date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.8,66.8,66.49,66.49,88400.0,43.5153,43.5153,43.3133,43.3133,88400.0
2005-01-03 09:35:00,66.51,66.51,65.96,66.0,93000.0,43.3264,43.3264,42.9681,42.9942,93000.0
2005-01-03 09:40:00,66.0,66.22,66.0,66.11,45400.0,42.9942,43.1375,42.9942,43.0658,45400.0
2005-01-03 09:45:00,66.11,66.17,66.05,66.06,62200.0,43.0658,43.1049,43.0267,43.0332,62200.0
2005-01-03 09:50:00,66.05,66.2,66.01,66.13,68700.0,43.0267,43.1244,43.0007,43.0788,68700.0
2005-01-03 09:55:00,66.12,66.13,65.95,65.95,37300.0,43.0723,43.0788,42.9616,42.9616,37300.0
2005-01-03 10:00:00,65.96,65.99,65.9,65.91,44200.0,42.9681,42.9876,42.929,42.9355,44200.0
2005-01-03 10:05:00,65.91,65.91,65.86,65.9,77800.0,42.9355,42.9355,42.903,42.929,77800.0
2005-01-03 10:10:00,65.9,65.9,65.84,65.86,139000.0,42.929,42.929,42.8899,42.903,139000.0
2005-01-03 10:15:00,65.86,65.86,65.78,65.79,36900.0,42.903,42.903,42.8508,42.8574,36900.0
2005-01-03 10:20:00,65.78,66.8,65.4,65.44,114800.0,42.8508,43.5153,42.6033,42.6294,114800.0
2005-01-03 10:25:00,65.45,65.5,65.1,65.11,102100.0,42.6359,42.6684,42.4079,42.4144,102100.0
2005-01-03 10:30:00,65.11,65.17,64.92,65.15,160100.0,42.4144,42.4535,42.2906,42.4404,160100.0
2005-01-03 10:35:00,65.15,65.16,65.02,65.1,52500.0,42.4404,42.447,42.3558,42.4079,52500.0
2005-01-03 10:40:00,65.11,65.18,65.07,65.11,35100.0,42.4144,42.46,42.3883,42.4144,35100.0
2005-01-03 10:45:00,65.11,65.22,65.1,65.22,33300.0,42.4144,42.486,42.4079,42.486,33300.0
2005-01-03 10:50:00,65.2,65.2,65.12,65.15,75900.0,42.473,42.473,42.4209,42.4404,75900.0
2005-01-03 10:55:00,65.13,65.26,65.12,65.18,65800.0,42.4274,42.5121,42.4209,42.46,65800.0
2005-01-03 11:00:00,65.2,65.2,65.0,65.0,81500.0,42.473,42.473,42.3427,42.3427,81500.0
2005-01-03 11:05:00,65.0,65.03,64.95,64.96,55200.0,42.3427,42.3623,42.3102,42.3167,55200.0
2005-01-03 11:10:00,64.96,64.97,64.85,64.97,41600.0,42.3167,42.3232,42.245,42.3232,41600.0
2005-01-03 11:15:00,64.97,65.1,64.97,65.01,48200.0,42.3232,42.4079,42.3232,42.3492,48200.0
2005-01-03 11:20:00,65.0,65.04,65.0,65.04,84100.0,42.3427,42.3688,42.3427,42.3688,84100.0
2005-01-03 11:25:00,65.05,65.06,65.01,65.04,36200.0,42.3753,42.3818,42.3492,42.3688,36200.0
2005-01-03 11:30:00,65.03,65.03,64.91,64.93,86000.0,42.3623,42.3623,42.2841,42.2971,86000.0
2005-01-03 11:35:00,64.94,65.1,64.94,65.1,43500.0,42.3036,42.4079,42.3036,42.4079,43500.0
2005-01-03 11:40:00,65.1,65.17,65.08,65.16,76900.0,42.4079,42.4535,42.3948,42.447,76900.0
2005-01-03 11:45:00,65.15,65.21,65.13,65.2,30000.0,42.4404,42.4795,42.4274,42.473,30000.0
2005-01-03 11:50:00,65.2,65.21,65.13,65.2,39100.0,42.473,42.4795,42.4274,42.473,39100.0
2005-01-03 11:55:00,65.2,65.2,65.12,65.13,30200.0,42.473,42.473,42.4209,42.4274,30200.0
2005-01-03 12:00:00,65.13,65.16,65.09,65.16,76600.0,42.4274,42.447,42.4014,42.447,76600.0
2005-01-03 12:05:00,65.16,65.18,65.13,65.14,47500.0,42.447,42.46,42.4274,42.4339,47500.0
2005-01-03 12:10:00,65.14,65.14,65.06,65.06,10100.0,42.4339,42.4339,42.3818,42.3818,10100.0
2005-01-03 12:15:00,65.06,65.09,65.03,65.03,17400.0,42.3818,42.4014,42.3623,42.3623,17400.0
2005-01-03 12:20:00,65.03,65.03,65.01,65.01,44400.0,42.3623,42.3623,42.3492,42.3492,44400.0
2005-01-03 12:25:00,65.01,65.02,64.92,64.92,79400.0,42.3492,42.3558,42.2906,42.2906,79400.0
2005-01-03 12:30:00,64.92,64.94,64.91,64.92,71400.0,42.2906,42.3036,42.2841,42.2906,71400.0
2005-01-03 12:35:00,64.91,64.95,64.91,64.91,27000.0,42.2841,42.3102,42.2841,42.2841,27000.0
2005-01-03 12:40:00,64.91,64.92,64.82,64.82,44400.0,42.2841,42.2906,42.2255,42.2255,44400.0
2005-01-03 12:45:00,64.83,64.86,64.79,64.86,33400.0,42.232,42.2515,42.2059,42.2515,33400.0
2005-01-03 12:50:00,64.85,64.86,64.79,64.8,27100.0,42.245,42.2515,42.2059,42.2124,27100.0
2005-01-03 12:55:00,64.8,64.8,64.74,64.74,21000.0,42.2124,42.2124,42.1734,42.1734,21000.0
2005-01-03 13:00:00,64.73,64.79,64.72,64.72,17700.0,42.1668,42.2059,42.1603,42.1603,17700.0
2005-01-03 13:05:00,64.72,64.72,64.6,64.61,35500.0,42.1603,42.1603,42.0822,42.0887,35500.0
2005-01-03 13:10:00,64.6,64.62,64.57,64.6,19500.0,42.0822,42.0952,42.0626,42.0822,19500.0
2005-01-03 13:15:00,64.6,64.62,64.59,64.6,29200.0,42.0822,42.0952,42.0756,42.0822,29200.0
2005-01-03 13:20:00,64.6,64.6,64.5,64.5,26900.0,42.0822,42.0822,42.017,42.017,26900.0
2005-01-03 13:25:00,64.5,64.51,64.4,64.43,68500.0,42.017,42.0235,41.9519,41.9714,68500.0
2005-01-03 13:30:00,64.4,64.44,64.36,64.42,104800.0,41.9519,41.9779,41.9258,41.9649,104800.0
2005-01-03 13:35:00,64.42,64.47,64.36,64.36,33900.0,41.9649,41.9975,41.9258,41.9258,33900.0
2005-01-03 13:40:00,64.36,64.38,64.34,64.34,37000.0,41.9258,41.9388,41.9128,41.9128,37000.0
2005-01-03 13:45:00,64.35,64.35,64.3,64.32,30100.0,41.9193,41.9193,41.8867,41.8998,30100.0
2005-01-03 13:50:00,64.32,64.34,64.31,64.32,61900.0,41.8998,41.9128,41.8932,41.8998,61900.0
2005-01-03 13:55:00,64.33,64.36,64.32,64.35,62700.0,41.9063,41.9258,41.8998,41.9193,62700.0
2005-01-03 14:00:00,64.35,64.45,64.35,64.41,32400.0,41.9193,41.9844,41.9193,41.9584,32400.0
2005-01-03 14:05:00,64.42,64.52,64.42,64.47,44400.0,41.9649,42.03,41.9649,41.9975,44400.0
2005-01-03 14:10:00,64.49,64.57,64.45,64.57,110400.0,42.0105,42.0626,41.9844,42.0626,110400.0
2005-01-03 14:15:00,64.56,64.59,64.49,64.49,122300.0,42.0561,42.0756,42.0105,42.0105,122300.0
2005-01-03 14:20:00,64.52,64.54,64.46,64.53,42100.0,42.03,42.0431,41.991,42.0366,42100.0
2005-01-03 14:25:00,64.52,64.53,64.5,64.51,30600.0,42.03,42.0366,42.017,42.0235,30600.0
2005-01-03 14:30:00,64.5,64.54,64.47,64.5,83800.0,42.017,42.0431,41.9975,42.017,83800.0
2005-01-03 14:35:00,64.48,64.56,64.44,64.56,39900.0,42.004,42.0561,41.9779,42.0561,39900.0
2005-01-03 14:40:00,64.56,64.56,64.44,64.47,61600.0,42.0561,42.0561,41.9779,41.9975,61600.0
2005-01-03 14:45:00,64.47,64.51,64.46,64.49,26700.0,41.9975,42.0235,41.991,42.0105,26700.0
2005-01-03 14:50:00,64.47,64.47,64.4,64.4,43200.0,41.9975,41.9975,41.9519,41.9519,43200.0
2005-01-03 14:55:00,64.39,64.42,64.32,64.4,87200.0,41.9454,41.9649,41.8998,41.9519,87200.0
2005-01-03 15:00:00,64.4,64.4,64.33,64.36,43400.0,41.9519,41.9519,41.9063,41.9258,43400.0
2005-01-03 15:05:00,64.37,64.39,64.35,64.35,35600.0,41.9323,41.9454,41.9193,41.9193,35600.0
2005-01-03 15:10:00,64.35,64.36,64.33,64.34,51200.0,41.9193,41.9258,41.9063,41.9128,51200.0
2005-01-03 15:15:00,64.34,64.36,64.29,64.29,87000.0,41.9128,41.9258,41.8802,41.8802,87000.0
2005-01-03 15:20:00,64.28,64.32,64.26,64.29,64900.0,41.8737,41.8998,41.8607,41.8802,64900.0
2005-01-03 15:25:00,64.29,64.3,64.23,64.23,79200.0,41.8802,41.8867,41.8411,41.8411,79200.0
2005-01-03 15:30:00,64.23,64.25,64.15,64.17,104900.0,41.8411,41.8542,41.789,41.802,104900.0
2005-01-03 15:35:00,64.16,64.24,64.16,64.24,76400.0,41.7955,41.8476,41.7955,41.8476,76400.0
2005-01-03 15:40:00,64.22,64.29,64.22,64.28,81400.0,41.8346,41.8802,41.8346,41.8737,81400.0
2005-01-03 15:45:00,64.28,64.29,64.25,64.25,66000.0,41.8737,41.8802,41.8542,41.8542,66000.0
2005-01-03 15:50:00,64.25,64.26,64.18,64.19,109900.0,41.8542,41.8607,41.8086,41.8151,109900.0
2005-01-03 15:55:00,64.2,64.29,64.16,64.26,108400.0,41.8216,41.8802,41.7955,41.8607,108400.0
2005-01-04 09:30:00,64.65,64.65,64.34,64.64,95400.0,42.1147,42.1147,41.9128,42.1082,95400.0
2005-01-04 09:35:00,64.63,64.64,64.6,64.61,61800.0,42.1017,42.1082,42.0822,42.0887,61800.0
2005-01-04 09:40:00,64.62,64.62,64.5,64.51,47100.0,42.0952,42.0952,42.017,42.0235,47100.0
2005-01-04 09:45:00,64.51,64.55,64.51,64.54,51800.0,42.0235,42.0496,42.0235,42.0431,51800.0
2005-01-04 09:50:00,64.54,64.6,64.5,64.6,53300.0,42.0431,42.0822,42.017,42.0822,53300.0
2005-01-04 09:55:00,64.61,64.7,64.59,64.7,146900.0,42.0887,42.1473,42.0756,42.1473,146900.0
2005-01-04 10:00:00,64.75,64.77,64.69,64.69,137500.0,42.1799,42.1929,42.1408,42.1408,137500.0
2005-01-04 10:05:00,64.69,64.85,64.69,64.84,60600.0,42.1408,42.245,42.1408,42.2385,60600.0
2005-01-04 10:10:00,64.89,65.01,64.88,64.94,86400.0,42.2711,42.3492,42.2646,42.3036,86400.0
2005-01-04 10:15:00,64.94,64.95,64.83,64.84,97600.0,42.3036,42.3102,42.232,42.2385,97600.0
2005-01-04 10:20:00,64.85,64.9,64.8,64.82,93900.0,42.245,42.2776,42.2124,42.2255,93900.0
2005-01-04 10:25:00,64.83,64.83,64.62,64.72,62900.0,42.232,42.232,42.0952,42.1603,62900.0
2005-01-04 10:30:00,64.73,64.76,64.7,64.72,47000.0,42.1668,42.1864,42.1473,42.1603,47000.0
2005-01-04 10:35:00,64.72,64.76,64.61,64.61,42100.0,42.1603,42.1864,42.0887,42.0887,42100.0
2005-01-04 10:40:00,64.62,64.62,64.49,64.54,124900.0,42.0952,42.0952,42.0105,42.0431,124900.0
2005-01-04 10:45:00,64.54,64.57,64.3,64.31,67000.0,42.0431,42.0626,41.8867,41.8932,67000.0
2005-01-04 10:50:00,64.31,64.36,64.25,64.32,75200.0,41.8932,41.9258,41.8542,41.8998,75200.0
2005-01-04 10:55:00,64.32,64.36,64.3,64.34,37000.0,41.8998,41.9258,41.8867,41.9128,37000.0
2005-01-04 11:00:00,64.34,64.5,64.3,64.45,43700.0,41.9128,42.017,41.8867,41.9844,43700.0
2005-01-04 11:05:00,64.43,64.46,64.31,64.31,16800.0,41.9714,41.991,41.8932,41.8932,16800.0
2005-01-04 11:10:00,64.31,64.37,64.27,64.27,26800.0,41.8932,41.9323,41.8672,41.8672,26800.0
2005-01-04 11:15:00,64.27,64.27,64.15,64.23,64500.0,41.8672,41.8672,41.789,41.8411,64500.0
2005-01-04 11:20:00,64.23,64.29,64.21,64.24,41800.0,41.8411,41.8802,41.8281,41.8476,41800.0
2005-01-04 11:25:00,64.25,64.3,64.2,64.27,73400.0,41.8542,41.8867,41.8216,41.8672,73400.0
2005-01-04 11:30:00,64.29,64.37,64.26,64.35,18600.0,41.8802,41.9323,41.8607,41.9193,18600.0
2005-01-04 11:35:00,64.35,64.41,64.35,64.38,31400.0,41.9193,41.9584,41.9193,41.9388,31400.0
2005-01-04 11:40:00,64.37,64.37,64.31,64.32,16300.0,41.9323,41.9323,41.8932,41.8998,16300.0
2005-01-04 11:45:00,64.31,64.34,64.24,64.26,37400.0,41.8932,41.9128,41.8476,41.8607,37400.0
2005-01-04 11:50:00,64.26,64.28,64.24,64.24,34200.0,41.8607,41.8737,41.8476,41.8476,34200.0
2005-01-04 11:55:00,64.24,64.29,64.23,64.23,30200.0,41.8476,41.8802,41.8411,41.8411,30200.0
2005-01-04 12:00:00,64.22,64.24,64.17,64.17,24000.0,41.8346,41.8476,41.802,41.802,24000.0
2005-01-04 12:05:00,64.17,64.24,64.11,64.2,62800.0,41.802,41.8476,41.763,41.8216,62800.0
2005-01-04 12:10:00,64.2,64.24,64.14,64.2,26900.0,41.8216,41.8476,41.7825,41.8216,26900.0
2005-01-04 12:15:00,64.2,64.33,64.17,64.33,29200.0,41.8216,41.9063,41.802,41.9063,29200.0
2005-01-04 12:20:00,64.34,64.34,64.28,64.3,17800.0,41.9128,41.9128,41.8737,41.8867,17800.0
2005-01-04 12:25:00,64.3,64.34,64.23,64.33,34200.0,41.8867,41.9128,41.8411,41.9063,34200.0
2005-01-04 12:30:00,64.33,64.45,64.32,64.44,30900.0,41.9063,41.9844,41.8998,41.9779,30900.0
2005-01-04 12:35:00,64.45,64.57,64.44,64.57,68900.0,41.9844,42.0626,41.9779,42.0626,68900.0
2005-01-04 12:40:00,64.57,64.61,64.54,64.59,61700.0,42.0626,42.0887,42.0431,42.0756,61700.0
2005-01-04 12:45:00,64.59,64.6,64.57,64.58,29800.0,42.0756,42.0822,42.0626,42.0691,29800.0
2005-01-04 12:50:00,64.58,64.77,64.58,64.72,101400.0,42.0691,42.1929,42.0691,42.1603,101400.0
2005-01-04 12:55:00,64.72,64.74,64.57,64.58,50800.0,42.1603,42.1734,42.0626,42.0691,50800.0
2005-01-04 13:00:00,64.57,64.71,64.57,64.64,39900.0,42.0626,42.1538,42.0626,42.1082,39900.0
2005-01-04 13:05:00,64.65,64.71,64.62,64.69,48800.0,42.1147,42.1538,42.0952,42.1408,48800.0
2005-01-04 13:10:00,64.7,64.74,64.68,64.72,40100.0,42.1473,42.1734,42.1343,42.1603,40100.0
2005-01-04 13:15:00,64.72,64.78,64.7,64.75,50500.0,42.1603,42.1994,42.1473,42.1799,50500.0
2005-01-04 13:20:00,64.72,64.75,64.61,64.68,55000.0,42.1603,42.1799,42.0887,42.1343,55000.0
2005-01-04 13:25:00,64.69,64.71,64.62,64.68,16800.0,42.1408,42.1538,42.0952,42.1343,16800.0
2005-01-04 13:30:00,64.66,64.71,64.66,64.67,17200.0,42.1212,42.1538,42.1212,42.1278,17200.0
2005-01-04 13:35:00,64.66,64.66,64.57,64.64,38700.0,42.1212,42.1212,42.0626,42.1082,38700.0
2005-01-04 13:40:00,64.64,64.68,64.64,64.68,18400.0,42.1082,42.1343,42.1082,42.1343,18400.0
2005-01-04 13:45:00,64.68,64.7,64.65,64.65,15400.0,42.1343,42.1473,42.1147,42.1147,15400.0
2005-01-04 13:50:00,64.65,64.65,64.6,64.6,70300.0,42.1147,42.1147,42.0822,42.0822,70300.0
2005-01-04 13:55:00,64.6,64.6,64.53,64.58,40900.0,42.0822,42.0822,42.0366,42.0691,40900.0
2005-01-04 14:00:00,64.58,64.59,64.52,64.53,33200.0,42.0691,42.0756,42.03,42.0366,33200.0
2005-01-04 14:05:00,64.53,64.54,64.43,64.48,82200.0,42.0366,42.0431,41.9714,42.004,82200.0
2005-01-04 14:10:00,64.48,64.64,64.48,64.62,37300.0,42.004,42.1082,42.004,42.0952,37300.0
2005-01-04 14:15:00,64.61,64.62,64.59,64.59,24900.0,42.0887,42.0952,42.0756,42.0756,24900.0
2005-01-04 14:20:00,64.58,64.63,64.56,64.58,25300.0,42.0691,42.1017,42.0561,42.0691,25300.0
2005-01-04 14:25:00,64.56,64.56,64.44,64.48,26900.0,42.0561,42.0561,41.9779,42.004,26900.0
2005-01-04 14:30:00,64.48,64.48,64.46,64.46,22400.0,42.004,42.004,41.991,41.991,22400.0
2005-01-04 14:35:00,64.45,64.45,64.38,64.39,19100.0,41.9844,41.9844,41.9388,41.9454,19100.0
2005-01-04 14:40:00,64.38,64.41,64.36,64.36,26900.0,41.9388,41.9584,41.9258,41.9258,26900.0
2005-01-04 14:45:00,64.36,64.36,64.23,64.25,39300.0,41.9258,41.9258,41.8411,41.8542,39300.0
2005-01-04 14:50:00,64.25,64.27,64.22,64.23,35700.0,41.8542,41.8672,41.8346,41.8411,35700.0
2005-01-04 14:55:00,64.25,64.28,64.22,64.26,28100.0,41.8542,41.8737,41.8346,41.8607,28100.0
2005-01-04 15:00:00,64.3,64.34,64.28,64.31,56900.0,41.8867,41.9128,41.8737,41.8932,56900.0
2005-01-04 15:05:00,64.31,64.32,64.28,64.28,35000.0,41.8932,41.8998,41.8737,41.8737,35000.0
2005-01-04 15:10:00,64.28,64.28,64.19,64.19,35700.0,41.8737,41.8737,41.8151,41.8151,35700.0
2005-01-04 15:15:00,64.19,64.23,64.08,64.08,54800.0,41.8151,41.8411,41.7434,41.7434,54800.0
2005-01-04 15:20:00,64.08,64.08,63.96,63.97,100100.0,41.7434,41.7434,41.6652,41.6718,100100.0
2005-01-04 15:25:00,63.97,64.05,63.96,64.03,43300.0,41.6718,41.7239,41.6652,41.7108,43300.0
2005-01-04 15:30:00,64.03,64.05,63.97,63.98,70700.0,41.7108,41.7239,41.6718,41.6783,70700.0
2005-01-04 15:35:00,63.97,64.0,63.94,63.94,86600.0,41.6718,41.6913,41.6522,41.6522,86600.0
2005-01-04 15:40:00,63.93,63.98,63.92,63.93,116000.0,41.6457,41.6783,41.6392,41.6457,116000.0
2005-01-04 15:45:00,63.92,63.92,63.8,63.83,101500.0,41.6392,41.6392,41.561,41.5806,101500.0
2005-01-04 15:50:00,63.83,63.87,63.8,63.8,109900.0,41.5806,41.6066,41.561,41.561,109900.0
2005-01-04 15:55:00,63.8,63.81,63.73,63.77,136200.0,41.561,41.5675,41.5154,41.5415,136200.0
2005-01-05 09:30:00,63.76,64.0,63.75,63.84,60600.0,41.535,41.6913,41.5284,41.5871,60600.0
2005-01-05 09:35:00,63.81,63.94,63.8,63.85,30900.0,41.5675,41.6522,41.561,41.5936,30900.0
2005-01-05 09:40:00,63.84,63.98,63.84,63.88,31000.0,41.5871,41.6783,41.5871,41.6131,31000.0
2005-01-05 09:45:00,63.87,64.03,63.85,64.03,106800.0,41.6066,41.7108,41.5936,41.7108,106800.0
2005-01-05 09:50:00,64.0,64.21,63.96,64.21,50900.0,41.6913,41.8281,41.6652,41.8281,50900.0
2005-01-05 09:55:00,64.2,64.41,64.2,64.4,97200.0,41.8216,41.9584,41.8216,41.9519,97200.0
2005-01-05 10:00:00,64.25,64.44,64.25,64.4,45600.0,41.8542,41.9779,41.8542,41.9519,45600.0
2005-01-05 10:05:00,64.44,64.45,64.35,64.4,58000.0,41.9779,41.9844,41.9193,41.9519,58000.0
2005-01-05 10:10:00,64.4,64.42,64.2,64.26,45900.0,41.9519,41.9649,41.8216,41.8607,45900.0
2005-01-05 10:15:00,64.25,64.26,64.17,64.25,35400.0,41.8542,41.8607,41.802,41.8542,35400.0
2005-01-05 10:20:00,64.26,64.26,64.05,64.05,30300.0,41.8607,41.8607,41.7239,41.7239,30300.0
2005-01-05 10:25:00,64.05,64.05,63.99,64.04,84500.0,41.7239,41.7239,41.6848,41.7174,84500.0
2005-01-05 10:30:00,64.01,64.08,63.71,63.82,157300.0,41.6978,41.7434,41.5024,41.574,157300.0
2005-01-05 10:35:00,63.82,63.84,63.62,63.81,214700.0,41.574,41.5871,41.4438,41.5675,214700.0
2005-01-05 10:40:00,63.83,63.83,63.67,63.76,47900.0,41.5806,41.5806,41.4763,41.535,47900.0
2005-01-05 10:45:00,63.8,63.86,63.63,63.63,24100.0,41.561,41.6001,41.4503,41.4503,24100.0
2005-01-05 10:50:00,63.64,63.7,63.61,63.7,24500.0,41.4568,41.4959,41.4372,41.4959,24500.0
2005-01-05 10:55:00,63.7,63.7,63.52,63.6,31200.0,41.4959,41.4959,41.3786,41.4307,31200.0
2005-01-05 11:00:00,63.6,63.7,63.59,63.69,32000.0,41.4307,41.4959,41.4242,41.4894,32000.0
2005-01-05 11:05:00,63.66,63.9,63.66,63.9,38200.0,41.4698,41.6262,41.4698,41.6262,38200.0
2005-01-05 11:10:00,63.9,64.08,63.9,64.03,56600.0,41.6262,41.7434,41.6262,41.7108,56600.0
2005-01-05 11:15:00,64.02,64.03,63.94,63.95,80700.0,41.7043,41.7108,41.6522,41.6587,80700.0
2005-01-05 11:20:00,63.95,63.97,63.9,63.9,41000.0,41.6587,41.6718,41.6262,41.6262,41000.0
2005-01-05 11:25:00,63.91,63.93,63.9,63.93,59700.0,41.6327,41.6457,41.6262,41.6457,59700.0
2005-01-05 11:30:00,63.94,64.05,63.94,64.03,30400.0,41.6522,41.7239,41.6522,41.7108,30400.0
2005-01-05 11:35:00,64.02,64.03,63.96,63.96,19600.0,41.7043,41.7108,41.6652,41.6652,19600.0
2005-01-05 11:40:00,63.96,63.97,63.93,63.95,47400.0,41.6652,41.6718,41.6457,41.6587,47400.0
2005-01-05 11:45:00,63.95,64.0,63.94,63.97,33700.0,41.6587,41.6913,41.6522,41.6718,33700.0
2005-01-05 11:50:00,63.96,63.98,63.96,63.96,14200.0,41.6652,41.6783,41.6652,41.6652,14200.0
2005-01-05 11:55:00,63.96,63.96,63.93,63.94,52500.0,41.6652,41.6652,41.6457,41.6522,52500.0
2005-01-05 12:00:00,63.95,63.95,63.92,63.94,28600.0,41.6587,41.6587,41.6392,41.6522,28600.0
2005-01-05 12:05:00,63.94,63.94,63.85,63.86,18400.0,41.6522,41.6522,41.5936,41.6001,18400.0
2005-01-05 12:10:00,63.85,63.86,63.81,63.82,66200.0,41.5936,41.6001,41.5675,41.574,66200.0
2005-01-05 12:15:00,63.82,63.85,63.81,63.84,41900.0,41.574,41.5936,41.5675,41.5871,41900.0
2005-01-05 12:20:00,63.86,63.93,63.84,63.91,51100.0,41.6001,41.6457,41.5871,41.6327,51100.0
2005-01-05 12:25:00,63.93,63.99,63.93,63.97,14500.0,41.6457,41.6848,41.6457,41.6718,14500.0
2005-01-05 12:30:00,63.97,64.0,63.96,63.98,23500.0,41.6718,41.6913,41.6652,41.6783,23500.0
2005-01-05 12:35:00,63.99,64.02,63.96,64.01,99400.0,41.6848,41.7043,41.6652,41.6978,99400.0
2005-01-05 12:40:00,64.02,64.03,64.0,64.03,45600.0,41.7043,41.7108,41.6913,41.7108,45600.0
2005-01-05 12:45:00,64.02,64.03,64.0,64.02,32300.0,41.7043,41.7108,41.6913,41.7043,32300.0
2005-01-05 12:50:00,64.01,64.03,64.01,64.03,53200.0,41.6978,41.7108,41.6978,41.7108,53200.0
2005-01-05 12:55:00,64.02,64.05,64.02,64.04,17900.0,41.7043,41.7239,41.7043,41.7174,17900.0
2005-01-05 13:00:00,64.03,64.1,64.03,64.06,18200.0,41.7108,41.7564,41.7108,41.7304,18200.0
2005-01-05 13:05:00,64.06,64.11,64.05,64.07,27800.0,41.7304,41.763,41.7239,41.7369,27800.0
2005-01-05 13:10:00,64.07,64.08,64.07,64.07,29700.0,41.7369,41.7434,41.7369,41.7369,29700.0
2005-01-05 13:15:00,64.07,64.1,64.02,64.03,64500.0,41.7369,41.7564,41.7043,41.7108,64500.0
2005-01-05 13:20:00,64.04,64.07,64.02,64.06,52900.0,41.7174,41.7369,41.7043,41.7304,52900.0
2005-01-05 13:25:00,64.06,64.1,64.06,64.07,25000.0,41.7304,41.7564,41.7304,41.7369,25000.0
2005-01-05 13:30:00,64.09,64.15,64.07,64.14,19200.0,41.7499,41.789,41.7369,41.7825,19200.0
2005-01-05 13:35:00,64.15,64.19,64.05,64.11,19200.0,41.789,41.8151,41.7239,41.763,19200.0
2005-01-05 13:40:00,64.11,64.15,64.1,64.11,29100.0,41.763,41.789,41.7564,41.763,29100.0
2005-01-05 13:45:00,64.11,64.11,64.1,64.11,24100.0,41.763,41.763,41.7564,41.763,24100.0
2005-01-05 13:50:00,64.11,64.14,64.1,64.12,12400.0,41.763,41.7825,41.7564,41.7695,12400.0
2005-01-05 13:55:00,64.11,64.12,64.1,64.11,18600.0,41.763,41.7695,41.7564,41.763,18600.0
2005-01-05 14:00:00,64.11,64.13,64.1,64.12,13400.0,41.763,41.776,41.7564,41.7695,13400.0
2005-01-05 14:05:00,64.12,64.13,64.11,64.11,15600.0,41.7695,41.776,41.763,41.763,15600.0
2005-01-05 14:10:00,64.11,64.12,64.1,64.11,47100.0,41.763,41.7695,41.7564,41.763,47100.0
2005-01-05 14:15:00,64.11,64.16,64.1,64.13,22500.0,41.763,41.7955,41.7564,41.776,22500.0
2005-01-05 14:20:00,64.12,64.14,64.1,64.11,19100.0,41.7695,41.7825,41.7564,41.763,19100.0
2005-01-05 14:25:00,64.12,64.14,64.11,64.12,20400.0,41.7695,41.7825,41.763,41.7695,20400.0
2005-01-05 14:30:00,64.12,64.12,64.11,64.11,10500.0,41.7695,41.7695,41.763,41.763,10500.0
2005-01-05 14:35:00,64.1,64.12,64.1,64.12,17600.0,41.7564,41.7695,41.7564,41.7695,17600.0
2005-01-05 14:40:00,64.12,64.14,64.11,64.14,25300.0,41.7695,41.7825,41.763,41.7825,25300.0
2005-01-05 14:45:00,64.14,64.17,64.14,64.17,15500.0,41.7825,41.802,41.7825,41.802,15500.0
2005-01-05 14:50:00,64.17,64.21,64.16,64.21,74900.0,41.802,41.8281,41.7955,41.8281,74900.0
2005-01-05 14:55:00,64.21,64.23,64.21,64.23,33600.0,41.8281,41.8411,41.8281,41.8411,33600.0
2005-01-05 15:00:00,64.24,64.35,64.24,64.32,98900.0,41.8476,41.9193,41.8476,41.8998,98900.0
2005-01-05 15:05:00,64.32,64.34,64.3,64.33,34600.0,41.8998,41.9128,41.8867,41.9063,34600.0
2005-01-05 15:10:00,64.33,64.35,64.3,64.31,22600.0,41.9063,41.9193,41.8867,41.8932,22600.0
2005-01-05 15:15:00,64.31,64.33,64.3,64.33,29500.0,41.8932,41.9063,41.8867,41.9063,29500.0
2005-01-05 15:20:00,64.33,64.35,64.31,64.35,59700.0,41.9063,41.9193,41.8932,41.9193,59700.0
2005-01-05 15:25:00,64.35,64.51,64.34,64.46,156000.0,41.9193,42.0235,41.9128,41.991,156000.0
2005-01-05 15:30:00,64.41,64.43,64.4,64.41,78300.0,41.9584,41.9714,41.9519,41.9584,78300.0
2005-01-05 15:35:00,64.39,64.39,64.28,64.29,42900.0,41.9454,41.9454,41.8737,41.8802,42900.0
2005-01-05 15:40:00,64.28,64.29,64.15,64.16,123400.0,41.8737,41.8802,41.789,41.7955,123400.0
2005-01-05 15:45:00,64.17,64.22,64.15,64.15,99900.0,41.802,41.8346,41.789,41.789,99900.0
2005-01-05 15:50:00,64.15,64.16,64.08,64.09,60900.0,41.789,41.7955,41.7434,41.7499,60900.0
2005-01-05 15:55:00,64.09,64.09,63.97,63.97,117400.0,41.7499,41.7499,41.6718,41.6718,117400.0
2005-01-06 09:30:00,63.86,64.07,63.86,64.07,66300.0,41.6001,41.7369,41.6001,41.7369,66300.0
2005-01-06 09:35:00,64.1,64.17,64.07,64.11,32100.0,41.7564,41.802,41.7369,41.763,32100.0
2005-01-06 09:40:00,64.11,64.11,63.98,63.98,30700.0,41.763,41.763,41.6783,41.6783,30700.0
2005-01-06 09:45:00,63.98,64.01,63.91,63.94,126100.0,41.6783,41.6978,41.6327,41.6522,126100.0
2005-01-06 09:50:00,63.93,63.94,63.91,63.91,36800.0,41.6457,41.6522,41.6327,41.6327,36800.0
2005-01-06 09:55:00,63.9,63.9,63.82,63.87,44800.0,41.6262,41.6262,41.574,41.6066,44800.0
2005-01-06 10:00:00,63.89,63.9,63.8,63.81,62100.0,41.6196,41.6262,41.561,41.5675,62100.0
2005-01-06 10:05:00,63.8,63.95,63.8,63.91,57700.0,41.561,41.6587,41.561,41.6327,57700.0
2005-01-06 10:10:00,63.91,63.95,63.88,63.89,47800.0,41.6327,41.6587,41.6131,41.6196,47800.0
2005-01-06 10:15:00,63.89,64.05,63.87,64.05,54500.0,41.6196,41.7239,41.6066,41.7239,54500.0
2005-01-06 10:20:00,64.05,64.32,63.98,64.3,82400.0,41.7239,41.8998,41.6783,41.8867,82400.0
2005-01-06 10:25:00,64.32,64.34,64.3,64.31,26100.0,41.8998,41.9128,41.8867,41.8932,26100.0
2005-01-06 10:30:00,64.31,64.61,64.2,64.56,146500.0,41.8932,42.0887,41.8216,42.0561,146500.0
2005-01-06 10:35:00,64.56,64.84,64.56,64.77,48900.0,42.0561,42.2385,42.0561,42.1929,48900.0
2005-01-06 10:40:00,64.82,64.97,64.77,64.88,124000.0,42.2255,42.3232,42.1929,42.2646,124000.0
2005-01-06 10:45:00,64.86,64.87,64.79,64.84,193900.0,42.2515,42.258,42.2059,42.2385,193900.0
2005-01-06 10:50:00,64.87,64.87,64.75,64.83,54600.0,42.258,42.258,42.1799,42.232,54600.0
2005-01-06 10:55:00,64.75,64.84,64.7,64.84,61300.0,42.1799,42.2385,42.1473,42.2385,61300.0
2005-01-06 11:00:00,64.84,64.87,64.81,64.85,37700.0,42.2385,42.258,42.219,42.245,37700.0
2005-01-06 11:05:00,64.85,65.1,64.85,65.01,128400.0,42.245,42.4079,42.245,42.3492,128400.0
2005-01-06 11:10:00,65.01,65.01,64.93,64.97,168300.0,42.3492,42.3492,42.2971,42.3232,168300.0
2005-01-06 11:15:00,64.96,64.97,64.87,64.88,31500.0,42.3167,42.3232,42.258,42.2646,31500.0
2005-01-06 11:20:00,64.88,64.93,64.86,64.91,65800.0,42.2646,42.2971,42.2515,42.2841,65800.0
2005-01-06 11:25:00,64.9,64.91,64.8,64.84,86600.0,42.2776,42.2841,42.2124,42.2385,86600.0
2005-01-06 11:30:00,64.85,65.0,64.85,64.91,88800.0,42.245,42.3427,42.245,42.2841,88800.0
2005-01-06 11:35:00,64.92,64.95,64.8,64.8,124000.0,42.2906,42.3102,42.2124,42.2124,124000.0
2005-01-06 11:40:00,64.79,64.81,64.7,64.75,48100.0,42.2059,42.219,42.1473,42.1799,48100.0
2005-01-06 11:45:00,64.7,64.74,64.68,64.7,24300.0,42.1473,42.1734,42.1343,42.1473,24300.0
2005-01-06 11:50:00,64.68,64.68,64.55,64.56,78800.0,42.1343,42.1343,42.0496,42.0561,78800.0
2005-01-06 11:55:00,64.55,64.63,64.5,64.55,50000.0,42.0496,42.1017,42.017,42.0496,50000.0
2005-01-06 12:00:00,64.56,64.6,64.55,64.6,31400.0,42.0561,42.0822,42.0496,42.0822,31400.0
2005-01-06 12:05:00,64.62,64.75,64.62,64.75,85800.0,42.0952,42.1799,42.0952,42.1799,85800.0
2005-01-06 12:10:00,64.75,64.76,64.73,64.76,33300.0,42.1799,42.1864,42.1668,42.1864,33300.0
2005-01-06 12:15:00,64.76,64.84,64.74,64.84,18600.0,42.1864,42.2385,42.1734,42.2385,18600.0
2005-01-06 12:20:00,64.83,64.96,64.83,64.92,70600.0,42.232,42.3167,42.232,42.2906,70600.0
2005-01-06 12:25:00,64.92,64.97,64.91,64.97,28500.0,42.2906,42.3232,42.2841,42.3232,28500.0
2005-01-06 12:30:00,64.98,65.01,64.96,65.0,32500.0,42.3297,42.3492,42.3167,42.3427,32500.0
2005-01-06 12:35:00,65.0,65.08,64.99,65.08,19300.0,42.3427,42.3948,42.3362,42.3948,19300.0
2005-01-06 12:40:00,65.08,65.16,65.08,65.13,42700.0,42.3948,42.447,42.3948,42.4274,42700.0
2005-01-06 12:45:00,65.13,65.17,65.1,65.1,45400.0,42.4274,42.4535,42.4079,42.4079,45400.0
2005-01-06 12:50:00,65.09,65.09,65.0,65.02,21900.0,42.4014,42.4014,42.3427,42.3558,21900.0
2005-01-06 12:55:00,65.02,65.02,64.99,65.01,45000.0,42.3558,42.3558,42.3362,42.3492,45000.0
2005-01-06 13:00:00,65.01,65.02,64.96,64.97,39000.0,42.3492,42.3558,42.3167,42.3232,39000.0
2005-01-06 13:05:00,64.97,65.0,64.9,65.0,24500.0,42.3232,42.3427,42.2776,42.3427,24500.0
2005-01-06 13:10:00,64.99,65.06,64.97,65.03,15100.0,42.3362,42.3818,42.3232,42.3623,15100.0
2005-01-06 13:15:00,65.03,65.14,65.02,65.13,33400.0,42.3623,42.4339,42.3558,42.4274,33400.0
2005-01-06 13:20:00,65.13,65.4,65.12,65.39,50000.0,42.4274,42.6033,42.4209,42.5968,50000.0
2005-01-06 13:25:00,65.39,65.48,65.34,65.48,57600.0,42.5968,42.6554,42.5642,42.6554,57600.0
2005-01-06 13:30:00,65.48,65.56,65.41,65.41,100300.0,42.6554,42.7075,42.6098,42.6098,100300.0
2005-01-06 13:35:00,65.41,65.45,65.4,65.44,35500.0,42.6098,42.6359,42.6033,42.6294,35500.0
2005-01-06 13:40:00,65.43,65.52,65.43,65.52,17000.0,42.6228,42.6815,42.6228,42.6815,17000.0
2005-01-06 13:45:00,65.52,65.53,65.47,65.53,28700.0,42.6815,42.688,42.6489,42.688,28700.0
2005-01-06 13:50:00,65.52,65.55,65.41,65.41,40300.0,42.6815,42.701,42.6098,42.6098,40300.0
2005-01-06 13:55:00,65.41,65.5,65.41,65.42,72800.0,42.6098,42.6684,42.6098,42.6163,72800.0
2005-01-06 14:00:00,65.42,65.43,65.38,65.41,49400.0,42.6163,42.6228,42.5903,42.6098,49400.0
2005-01-06 14:05:00,65.41,65.41,65.35,65.36,110400.0,42.6098,42.6098,42.5707,42.5772,110400.0
2005-01-06 14:10:00,65.36,65.36,65.3,65.34,44100.0,42.5772,42.5772,42.5382,42.5642,44100.0
2005-01-06 14:15:00,65.35,65.42,65.34,65.42,50800.0,42.5707,42.6163,42.5642,42.6163,50800.0
2005-01-06 14:20:00,65.42,65.45,65.39,65.39,33200.0,42.6163,42.6359,42.5968,42.5968,33200.0
2005-01-06 14:25:00,65.39,65.4,65.36,65.37,20500.0,42.5968,42.6033,42.5772,42.5838,20500.0
2005-01-06 14:30:00,65.37,65.38,65.29,65.3,27900.0,42.5838,42.5903,42.5316,42.5382,27900.0
2005-01-06 14:35:00,65.3,65.45,65.23,65.28,55500.0,42.5382,42.6359,42.4926,42.5251,55500.0
2005-01-06 14:40:00,65.26,65.26,65.2,65.23,32900.0,42.5121,42.5121,42.473,42.4926,32900.0
2005-01-06 14:45:00,65.24,65.24,65.2,65.22,44900.0,42.4991,42.4991,42.473,42.486,44900.0
2005-01-06 14:50:00,65.25,65.26,65.21,65.21,24800.0,42.5056,42.5121,42.4795,42.4795,24800.0
2005-01-06 14:55:00,65.22,65.23,65.18,65.19,40200.0,42.486,42.4926,42.46,42.4665,40200.0
2005-01-06 15:00:00,65.18,65.35,65.17,65.33,60600.0,42.46,42.5707,42.4535,42.5577,60600.0
2005-01-06 15:05:00,65.33,65.4,65.32,65.39,49800.0,42.5577,42.6033,42.5512,42.5968,49800.0
2005-01-06 15:10:00,65.39,65.39,65.36,65.39,36300.0,42.5968,42.5968,42.5772,42.5968,36300.0
2005-01-06 15:15:00,65.39,65.45,65.39,65.4,59400.0,42.5968,42.6359,42.5968,42.6033,59400.0
2005-01-06 15:20:00,65.4,65.41,65.34,65.34,44400.0,42.6033,42.6098,42.5642,42.5642,44400.0
2005-01-06 15:25:00,65.34,65.35,65.33,65.35,36600.0,42.5642,42.5707,42.5577,42.5707,36600.0
2005-01-06 15:30:00,65.35,65.37,65.35,65.36,47900.0,42.5707,42.5838,42.5707,42.5772,47900.0
2005-01-06 15:35:00,65.36,65.36,65.3,65.3,50900.0,42.5772,42.5772,42.5382,42.5382,50900.0
2005-01-06 15:40:00,65.3,65.34,65.3,65.32,57300.0,42.5382,42.5642,42.5382,42.5512,57300.0
2005-01-06 15:45:00,65.33,65.33,65.31,65.32,57900.0,42.5577,42.5577,42.5447,42.5512,57900.0
2005-01-06 15:50:00,65.32,65.36,65.32,65.33,48900.0,42.5512,42.5772,42.5512,42.5577,48900.0
2005-01-06 15:55:00,65.33,65.33,65.14,65.19,78300.0,42.5577,42.5577,42.4339,42.4665,78300.0
2005-01-07 09:30:00,64.85,64.85,64.53,64.53,102000.0,42.245,42.245,42.0366,42.0366,102000.0
2005-01-07 09:35:00,64.53,64.58,64.25,64.26,101000.0,42.0366,42.0691,41.8542,41.8607,101000.0
2005-01-07 09:40:00,64.26,64.85,64.2,64.36,100800.0,41.8607,42.245,41.8216,41.9258,100800.0
2005-01-07 09:45:00,64.36,64.39,64.22,64.3,98500.0,41.9258,41.9454,41.8346,41.8867,98500.0
2005-01-07 09:50:00,64.36,64.36,64.18,64.23,71700.0,41.9258,41.9258,41.8086,41.8411,71700.0
2005-01-07 09:55:00,64.25,64.3,64.2,64.21,76300.0,41.8542,41.8867,41.8216,41.8281,76300.0
2005-01-07 10:00:00,64.21,64.21,64.05,64.05,78700.0,41.8281,41.8281,41.7239,41.7239,78700.0
2005-01-07 10:05:00,64.06,64.08,63.81,63.84,91900.0,41.7304,41.7434,41.5675,41.5871,91900.0
2005-01-07 10:10:00,63.87,63.98,63.75,63.8,99600.0,41.6066,41.6783,41.5284,41.561,99600.0
2005-01-07 10:15:00,63.8,63.9,63.75,63.84,117900.0,41.561,41.6262,41.5284,41.5871,117900.0
2005-01-07 10:20:00,63.82,63.82,63.63,63.66,78200.0,41.574,41.574,41.4503,41.4698,78200.0
2005-01-07 10:25:00,63.66,63.66,63.5,63.54,73300.0,41.4698,41.4698,41.3656,41.3916,73300.0
2005-01-07 10:30:00,63.52,63.54,63.33,63.4,130600.0,41.3786,41.3916,41.2548,41.3004,130600.0
2005-01-07 10:35:00,63.4,63.46,63.33,63.34,77400.0,41.3004,41.3395,41.2548,41.2614,77400.0
2005-01-07 10:40:00,63.34,63.34,63.14,63.24,67500.0,41.2614,41.2614,41.1311,41.1962,67500.0
2005-01-07 10:45:00,63.24,63.34,63.22,63.33,53000.0,41.1962,41.2614,41.1832,41.2548,53000.0
2005-01-07 10:50:00,63.33,63.49,63.31,63.49,57900.0,41.2548,41.3591,41.2418,41.3591,57900.0
2005-01-07 10:55:00,63.5,63.53,63.44,63.48,70500.0,41.3656,41.3851,41.3265,41.3526,70500.0
2005-01-07 11:00:00,63.48,63.52,63.3,63.38,70200.0,41.3526,41.3786,41.2353,41.2874,70200.0
2005-01-07 11:05:00,63.41,63.48,63.41,63.45,45600.0,41.307,41.3526,41.307,41.333,45600.0
2005-01-07 11:10:00,63.45,63.58,63.45,63.58,27200.0,41.333,41.4177,41.333,41.4177,27200.0
2005-01-07 11:15:00,63.59,63.63,63.57,63.63,57900.0,41.4242,41.4503,41.4112,41.4503,57900.0
2005-01-07 11:20:00,63.63,63.84,63.63,63.8,54500.0,41.4503,41.5871,41.4503,41.561,54500.0
2005-01-07 11:25:00,63.8,63.95,63.8,63.91,84200.0,41.561,41.6587,41.561,41.6327,84200.0
2005-01-07 11:30:00,63.91,64.2,63.91,64.19,77700.0,41.6327,41.8216,41.6327,41.8151,77700.0
2005-01-07 11:35:00,64.19,64.19,63.97,63.98,82500.0,41.8151,41.8151,41.6718,41.6783,82500.0
2005-01-07 11:40:00,63.98,64.15,63.88,64.15,61000.0,41.6783,41.789,41.6131,41.789,61000.0
2005-01-07 11:45:00,64.15,64.28,64.12,64.2,63200.0,41.789,41.8737,41.7695,41.8216,63200.0
2005-01-07 11:50:00,64.2,64.35,64.2,64.34,67800.0,41.8216,41.9193,41.8216,41.9128,67800.0
2005-01-07 11:55:00,64.35,64.37,64.27,64.36,55800.0,41.9193,41.9323,41.8672,41.9258,55800.0
2005-01-07 12:00:00,64.37,64.38,64.27,64.28,44500.0,41.9323,41.9388,41.8672,41.8737,44500.0
2005-01-07 12:05:00,64.27,64.31,64.2,64.26,35900.0,41.8672,41.8932,41.8216,41.8607,35900.0
2005-01-07 12:10:00,64.26,64.26,64.06,64.07,37800.0,41.8607,41.8607,41.7304,41.7369,37800.0
2005-01-07 12:15:00,64.07,64.11,63.88,63.91,53000.0,41.7369,41.763,41.6131,41.6327,53000.0
2005-01-07 12:20:00,63.9,64.1,63.9,64.08,43000.0,41.6262,41.7564,41.6262,41.7434,43000.0
2005-01-07 12:25:00,64.07,64.1,64.01,64.1,34100.0,41.7369,41.7564,41.6978,41.7564,34100.0
2005-01-07 12:30:00,64.1,64.15,64.05,64.12,47400.0,41.7564,41.789,41.7239,41.7695,47400.0
2005-01-07 12:35:00,64.14,64.22,64.13,64.13,17000.0,41.7825,41.8346,41.776,41.776,17000.0
2005-01-07 12:40:00,64.13,64.18,64.13,64.18,11500.0,41.776,41.8086,41.776,41.8086,11500.0
2005-01-07 12:45:00,64.18,64.19,64.01,64.04,34000.0,41.8086,41.8151,41.6978,41.7174,34000.0
2005-01-07 12:50:00,64.04,64.12,64.03,64.08,21200.0,41.7174,41.7695,41.7108,41.7434,21200.0
2005-01-07 12:55:00,64.07,64.12,64.04,64.11,10300.0,41.7369,41.7695,41.7174,41.763,10300.0
2005-01-07 13:00:00,64.09,64.09,63.95,64.03,31200.0,41.7499,41.7499,41.6587,41.7108,31200.0
2005-01-07 13:05:00,64.01,64.13,64.0,64.13,17300.0,41.6978,41.776,41.6913,41.776,17300.0
2005-01-07 13:10:00,64.13,64.18,64.1,64.16,15200.0,41.776,41.8086,41.7564,41.7955,15200.0
2005-01-07 13:15:00,64.16,64.19,64.14,64.14,34900.0,41.7955,41.8151,41.7825,41.7825,34900.0
2005-01-07 13:20:00,64.15,64.15,64.1,64.15,29800.0,41.789,41.789,41.7564,41.789,29800.0
2005-01-07 13:25:00,64.15,64.17,64.11,64.16,14100.0,41.789,41.802,41.763,41.7955,14100.0
2005-01-07 13:30:00,64.15,64.17,64.12,64.16,36100.0,41.789,41.802,41.7695,41.7955,36100.0
2005-01-07 13:35:00,64.16,64.2,64.16,64.18,8400.0,41.7955,41.8216,41.7955,41.8086,8400.0
2005-01-07 13:40:00,64.18,64.2,64.18,64.19,15400.0,41.8086,41.8216,41.8086,41.8151,15400.0
2005-01-07 13:45:00,64.18,64.2,64.12,64.12,19100.0,41.8086,41.8216,41.7695,41.7695,19100.0
2005-01-07 13:50:00,64.14,64.15,64.12,64.13,9300.0,41.7825,41.789,41.7695,41.776,9300.0
2005-01-07 13:55:00,64.14,64.2,64.14,64.19,19400.0,41.7825,41.8216,41.7825,41.8151,19400.0
2005-01-07 14:00:00,64.19,64.19,64.09,64.1,26400.0,41.8151,41.8151,41.7499,41.7564,26400.0
2005-01-07 14:05:00,64.1,64.17,64.09,64.09,14200.0,41.7564,41.802,41.7499,41.7499,14200.0
2005-01-07 14:10:00,64.08,64.1,64.06,64.1,15500.0,41.7434,41.7564,41.7304,41.7564,15500.0
2005-01-07 14:15:00,64.1,64.1,64.05,64.05,12900.0,41.7564,41.7564,41.7239,41.7239,12900.0
2005-01-07 14:20:00,64.05,64.06,63.87,63.9,94100.0,41.7239,41.7304,41.6066,41.6262,94100.0
2005-01-07 14:25:00,63.89,63.9,63.88,63.88,16000.0,41.6196,41.6262,41.6131,41.6131,16000.0
2005-01-07 14:30:00,63.89,63.89,63.78,63.79,71400.0,41.6196,41.6196,41.548,41.5545,71400.0
2005-01-07 14:35:00,63.79,63.8,63.72,63.73,32400.0,41.5545,41.561,41.5089,41.5154,32400.0
2005-01-07 14:40:00,63.72,63.8,63.72,63.79,44800.0,41.5089,41.561,41.5089,41.5545,44800.0
2005-01-07 14:45:00,63.79,63.79,63.57,63.62,111500.0,41.5545,41.5545,41.4112,41.4438,111500.0
2005-01-07 14:50:00,63.64,63.74,63.64,63.7,40200.0,41.4568,41.5219,41.4568,41.4959,40200.0
2005-01-07 14:55:00,63.69,63.72,63.68,63.71,53600.0,41.4894,41.5089,41.4828,41.5024,53600.0
2005-01-07 15:00:00,63.72,63.78,63.72,63.77,52000.0,41.5089,41.548,41.5089,41.5415,52000.0
2005-01-07 15:05:00,63.76,63.77,63.72,63.73,34100.0,41.535,41.5415,41.5089,41.5154,34100.0
2005-01-07 15:10:00,63.72,63.76,63.68,63.76,46800.0,41.5089,41.535,41.4828,41.535,46800.0
2005-01-07 15:15:00,63.76,63.76,63.66,63.7,25100.0,41.535,41.535,41.4698,41.4959,25100.0
2005-01-07 15:20:00,63.7,63.7,63.65,63.66,56800.0,41.4959,41.4959,41.4633,41.4698,56800.0
2005-01-07 15:25:00,63.65,63.7,63.65,63.68,75300.0,41.4633,41.4959,41.4633,41.4828,75300.0
2005-01-07 15:30:00,63.67,63.7,63.66,63.67,50000.0,41.4763,41.4959,41.4698,41.4763,50000.0
2005-01-07 15:35:00,63.67,63.71,63.66,63.7,54700.0,41.4763,41.5024,41.4698,41.4959,54700.0
2005-01-07 15:40:00,63.7,63.7,63.66,63.67,46200.0,41.4959,41.4959,41.4698,41.4763,46200.0
2005-01-07 15:45:00,63.67,63.68,63.58,63.58,85200.0,41.4763,41.4828,41.4177,41.4177,85200.0
2005-01-07 15:50:00,63.58,63.58,63.45,63.52,119100.0,41.4177,41.4177,41.333,41.3786,119100.0
2005-01-07 15:55:00,63.52,63.56,63.52,63.53,82700.0,41.3786,41.4047,41.3786,41.3851,82700.0
2005-01-10 09:30:00,63.95,64.15,63.94,64.11,125900.0,41.6587,41.789,41.6522,41.763,125900.0
2005-01-10 09:35:00,64.12,64.45,64.05,64.38,94300.0,41.7695,41.9844,41.7239,41.9388,94300.0
2005-01-10 09:40:00,64.36,64.58,64.29,64.56,164600.0,41.9258,42.0691,41.8802,42.0561,164600.0
2005-01-10 09:45:00,64.58,64.64,64.48,64.6,136400.0,42.0691,42.1082,42.004,42.0822,136400.0
2005-01-10 09:50:00,64.6,64.6,64.46,64.52,80100.0,42.0822,42.0822,41.991,42.03,80100.0
2005-01-10 09:55:00,64.51,64.51,64.35,64.35,40100.0,42.0235,42.0235,41.9193,41.9193,40100.0
2005-01-10 10:00:00,64.36,64.45,64.34,64.38,183000.0,41.9258,41.9844,41.9128,41.9388,183000.0
2005-01-10 10:05:00,64.39,64.44,64.32,64.35,84300.0,41.9454,41.9779,41.8998,41.9193,84300.0
2005-01-10 10:10:00,64.34,64.4,64.33,64.34,52000.0,41.9128,41.9519,41.9063,41.9128,52000.0
2005-01-10 10:15:00,64.34,64.44,64.3,64.43,92200.0,41.9128,41.9779,41.8867,41.9714,92200.0
2005-01-10 10:20:00,64.44,64.45,64.36,64.37,72400.0,41.9779,41.9844,41.9258,41.9323,72400.0
2005-01-10 10:25:00,64.37,64.51,64.36,64.51,68600.0,41.9323,42.0235,41.9258,42.0235,68600.0
2005-01-10 10:30:00,64.51,64.59,64.45,64.47,63100.0,42.0235,42.0756,41.9844,41.9975,63100.0
2005-01-10 10:35:00,64.46,64.47,64.36,64.39,60400.0,41.991,41.9975,41.9258,41.9454,60400.0
2005-01-10 10:40:00,64.39,64.39,64.25,64.25,47300.0,41.9454,41.9454,41.8542,41.8542,47300.0
2005-01-10 10:45:00,64.28,64.29,64.23,64.24,37800.0,41.8737,41.8802,41.8411,41.8476,37800.0
2005-01-10 10:50:00,64.24,64.43,64.23,64.43,84500.0,41.8476,41.9714,41.8411,41.9714,84500.0
2005-01-10 10:55:00,64.4,64.42,64.32,64.41,48600.0,41.9519,41.9649,41.8998,41.9584,48600.0
2005-01-10 11:00:00,64.42,64.5,64.38,64.5,36400.0,41.9649,42.017,41.9388,42.017,36400.0
2005-01-10 11:05:00,64.49,64.59,64.47,64.49,40000.0,42.0105,42.0756,41.9975,42.0105,40000.0
2005-01-10 11:10:00,64.5,64.51,64.44,64.44,70400.0,42.017,42.0235,41.9779,41.9779,70400.0
2005-01-10 11:15:00,64.44,64.5,64.42,64.46,24800.0,41.9779,42.017,41.9649,41.991,24800.0
2005-01-10 11:20:00,64.45,64.5,64.4,64.48,63500.0,41.9844,42.017,41.9519,42.004,63500.0
2005-01-10 11:25:00,64.45,64.53,64.45,64.52,22400.0,41.9844,42.0366,41.9844,42.03,22400.0
2005-01-10 11:30:00,64.5,64.59,64.49,64.57,34000.0,42.017,42.0756,42.0105,42.0626,34000.0
2005-01-10 11:35:00,64.56,64.59,64.52,64.59,24300.0,42.0561,42.0756,42.03,42.0756,24300.0
2005-01-10 11:40:00,64.59,64.6,64.55,64.56,52500.0,42.0756,42.0822,42.0496,42.0561,52500.0
2005-01-10 11:45:00,64.56,64.59,64.52,64.52,15800.0,42.0561,42.0756,42.03,42.03,15800.0
2005-01-10 11:50:00,64.52,64.55,64.5,64.54,119600.0,42.03,42.0496,42.017,42.0431,119600.0
2005-01-10 11:55:00,64.54,64.55,64.52,64.54,19700.0,42.0431,42.0496,42.03,42.0431,19700.0
2005-01-10 12:00:00,64.55,64.56,64.53,64.55,28600.0,42.0496,42.0561,42.0366,42.0496,28600.0
2005-01-10 12:05:00,64.54,64.59,64.54,64.59,21500.0,42.0431,42.0756,42.0431,42.0756,21500.0
2005-01-10 12:10:00,64.59,64.59,64.55,64.56,27700.0,42.0756,42.0756,42.0496,42.0561,27700.0
2005-01-10 12:15:00,64.57,64.57,64.51,64.53,23400.0,42.0626,42.0626,42.0235,42.0366,23400.0
2005-01-10 12:20:00,64.52,64.55,64.48,64.5,60700.0,42.03,42.0496,42.004,42.017,60700.0
2005-01-10 12:25:00,64.49,64.5,64.41,64.47,38800.0,42.0105,42.017,41.9584,41.9975,38800.0
2005-01-10 12:30:00,64.49,64.52,64.46,64.48,14500.0,42.0105,42.03,41.991,42.004,14500.0
2005-01-10 12:35:00,64.48,64.48,64.4,64.41,15700.0,42.004,42.004,41.9519,41.9584,15700.0
2005-01-10 12:40:00,64.42,64.51,64.42,64.51,22700.0,41.9649,42.0235,41.9649,42.0235,22700.0
2005-01-10 12:45:00,64.51,64.53,64.48,64.49,16600.0,42.0235,42.0366,42.004,42.0105,16600.0
2005-01-10 12:50:00,64.5,64.57,64.5,64.57,18600.0,42.017,42.0626,42.017,42.0626,18600.0
2005-01-10 12:55:00,64.57,64.58,64.54,64.54,11300.0,42.0626,42.0691,42.0431,42.0431,11300.0
2005-01-10 13:00:00,64.55,64.58,64.55,64.57,14900.0,42.0496,42.0691,42.0496,42.0626,14900.0
2005-01-10 13:05:00,64.58,64.58,64.54,64.55,22500.0,42.0691,42.0691,42.0431,42.0496,22500.0
2005-01-10 13:10:00,64.55,64.6,64.53,64.57,16100.0,42.0496,42.0822,42.0366,42.0626,16100.0
2005-01-10 13:15:00,64.58,64.6,64.57,64.58,39100.0,42.0691,42.0822,42.0626,42.0691,39100.0
2005-01-10 13:20:00,64.58,64.64,64.58,64.64,26100.0,42.0691,42.1082,42.0691,42.1082,26100.0
2005-01-10 13:25:00,64.62,64.64,64.59,64.6,92500.0,42.0952,42.1082,42.0756,42.0822,92500.0
2005-01-10 13:30:00,64.61,64.65,64.57,64.63,26400.0,42.0887,42.1147,42.0626,42.1017,26400.0
2005-01-10 13:35:00,64.63,64.63,64.55,64.57,20700.0,42.1017,42.1017,42.0496,42.0626,20700.0
2005-01-10 13:40:00,64.57,64.64,64.57,64.6,13400.0,42.0626,42.1082,42.0626,42.0822,13400.0
2005-01-10 13:45:00,64.61,64.61,64.58,64.59,5300.0,42.0887,42.0887,42.0691,42.0756,5300.0
2005-01-10 13:50:00,64.59,64.6,64.56,64.59,8100.0,42.0756,42.0822,42.0561,42.0756,8100.0
2005-01-10 13:55:00,64.56,64.58,64.54,64.58,14600.0,42.0561,42.0691,42.0431,42.0691,14600.0
2005-01-10 14:00:00,64.59,64.59,64.49,64.49,22100.0,42.0756,42.0756,42.0105,42.0105,22100.0
2005-01-10 14:05:00,64.49,64.54,64.43,64.43,20800.0,42.0105,42.0431,41.9714,41.9714,20800.0
2005-01-10 14:10:00,64.42,64.42,64.32,64.35,24500.0,41.9649,41.9649,41.8998,41.9193,24500.0
2005-01-10 14:15:00,64.36,64.36,64.24,64.27,48600.0,41.9258,41.9258,41.8476,41.8672,48600.0
2005-01-10 14:20:00,64.26,64.31,64.17,64.18,74300.0,41.8607,41.8932,41.802,41.8086,74300.0
2005-01-10 14:25:00,64.18,64.18,63.85,63.85,76200.0,41.8086,41.8086,41.5936,41.5936,76200.0
2005-01-10 14:30:00,63.8,63.82,63.62,63.71,137200.0,41.561,41.574,41.4438,41.5024,137200.0
2005-01-10 14:35:00,63.75,63.9,63.72,63.83,119800.0,41.5284,41.6262,41.5089,41.5806,119800.0
2005-01-10 14:40:00,63.83,63.92,63.75,63.75,51600.0,41.5806,41.6392,41.5284,41.5284,51600.0
2005-01-10 14:45:00,63.76,63.79,63.67,63.72,83100.0,41.535,41.5545,41.4763,41.5089,83100.0
2005-01-10 14:50:00,63.72,63.73,63.59,63.63,48100.0,41.5089,41.5154,41.4242,41.4503,48100.0
2005-01-10 14:55:00,63.64,63.75,63.64,63.74,30300.0,41.4568,41.5284,41.4568,41.5219,30300.0
2005-01-10 15:00:00,63.74,63.92,63.73,63.92,40300.0,41.5219,41.6392,41.5154,41.6392,40300.0
2005-01-10 15:05:00,63.92,63.93,63.83,63.88,36000.0,41.6392,41.6457,41.5806,41.6131,36000.0
2005-01-10 15:10:00,63.87,63.98,63.85,63.95,15700.0,41.6066,41.6783,41.5936,41.6587,15700.0
2005-01-10 15:15:00,63.94,63.98,63.82,63.84,48500.0,41.6522,41.6783,41.574,41.5871,48500.0
2005-01-10 15:20:00,63.84,63.88,63.75,63.77,51200.0,41.5871,41.6131,41.5284,41.5415,51200.0
2005-01-10 15:25:00,63.77,63.85,63.77,63.85,23500.0,41.5415,41.5936,41.5415,41.5936,23500.0
2005-01-10 15:30:00,63.88,63.88,63.79,63.81,38800.0,41.6131,41.6131,41.5545,41.5675,38800.0
2005-01-10 15:35:00,63.82,63.82,63.76,63.77,15900.0,41.574,41.574,41.535,41.5415,15900.0
2005-01-10 15:40:00,63.77,63.9,63.77,63.85,47700.0,41.5415,41.6262,41.5415,41.5936,47700.0
2005-01-10 15:45:00,63.85,63.86,63.76,63.78,47800.0,41.5936,41.6001,41.535,41.548,47800.0
2005-01-10 15:50:00,63.76,63.82,63.76,63.81,75400.0,41.535,41.574,41.535,41.5675,75400.0
2005-01-10 15:55:00,63.82,63.91,63.82,63.9,55000.0,41.574,41.6327,41.574,41.6262,55000.0
2005-01-11 09:30:00,63.55,63.75,63.5,63.74,85100.0,41.3982,41.5284,41.3656,41.5219,85100.0
2005-01-11 09:35:00,63.7,63.8,63.68,63.71,40500.0,41.4959,41.561,41.4828,41.5024,40500.0
2005-01-11 09:40:00,63.71,63.77,63.7,63.74,80500.0,41.5024,41.5415,41.4959,41.5219,80500.0
2005-01-11 09:45:00,63.71,63.71,63.54,63.58,41000.0,41.5024,41.5024,41.3916,41.4177,41000.0
2005-01-11 09:50:00,63.56,63.65,63.5,63.64,25700.0,41.4047,41.4633,41.3656,41.4568,25700.0
2005-01-11 09:55:00,63.65,63.7,63.56,63.57,31900.0,41.4633,41.4959,41.4047,41.4112,31900.0
2005-01-11 10:00:00,63.56,63.57,63.4,63.4,56500.0,41.4047,41.4112,41.3004,41.3004,56500.0
2005-01-11 10:05:00,63.4,63.5,63.4,63.49,45000.0,41.3004,41.3656,41.3004,41.3591,45000.0
2005-01-11 10:10:00,63.49,63.58,63.49,63.53,31900.0,41.3591,41.4177,41.3591,41.3851,31900.0
2005-01-11 10:15:00,63.54,63.61,63.51,63.58,24000.0,41.3916,41.4372,41.3721,41.4177,24000.0
2005-01-11 10:20:00,63.57,63.6,63.53,63.6,22300.0,41.4112,41.4307,41.3851,41.4307,22300.0
2005-01-11 10:25:00,63.59,63.76,63.59,63.72,37200.0,41.4242,41.535,41.4242,41.5089,37200.0
2005-01-11 10:30:00,63.7,63.7,63.58,63.58,41700.0,41.4959,41.4959,41.4177,41.4177,41700.0
2005-01-11 10:35:00,63.59,63.6,63.57,63.6,55400.0,41.4242,41.4307,41.4112,41.4307,55400.0
2005-01-11 10:40:00,63.59,63.6,63.58,63.59,53700.0,41.4242,41.4307,41.4177,41.4242,53700.0
2005-01-11 10:45:00,63.6,63.61,63.53,63.57,35000.0,41.4307,41.4372,41.3851,41.4112,35000.0
2005-01-11 10:50:00,63.58,63.63,63.56,63.62,75100.0,41.4177,41.4503,41.4047,41.4438,75100.0
2005-01-11 10:55:00,63.62,63.67,63.62,63.67,58200.0,41.4438,41.4763,41.4438,41.4763,58200.0
2005-01-11 11:00:00,63.66,63.69,63.59,63.63,36800.0,41.4698,41.4894,41.4242,41.4503,36800.0
2005-01-11 11:05:00,63.63,63.75,63.62,63.74,44700.0,41.4503,41.5284,41.4438,41.5219,44700.0
2005-01-11 11:10:00,63.75,63.82,63.74,63.81,15400.0,41.5284,41.574,41.5219,41.5675,15400.0
2005-01-11 11:15:00,63.81,64.1,63.81,64.1,83500.0,41.5675,41.7564,41.5675,41.7564,83500.0
2005-01-11 11:20:00,64.1,64.18,64.0,64.07,97800.0,41.7564,41.8086,41.6913,41.7369,97800.0
2005-01-11 11:25:00,64.07,64.09,64.01,64.01,96200.0,41.7369,41.7499,41.6978,41.6978,96200.0
2005-01-11 11:30:00,64.03,64.07,64.02,64.05,90100.0,41.7108,41.7369,41.7043,41.7239,90100.0
2005-01-11 11:35:00,64.07,64.1,64.06,64.08,33800.0,41.7369,41.7564,41.7304,41.7434,33800.0
2005-01-11 11:40:00,64.08,64.08,63.98,63.99,28500.0,41.7434,41.7434,41.6783,41.6848,28500.0
2005-01-11 11:45:00,64.0,64.0,63.98,63.99,22300.0,41.6913,41.6913,41.6783,41.6848,22300.0
2005-01-11 11:50:00,64.0,64.03,63.99,64.01,44900.0,41.6913,41.7108,41.6848,41.6978,44900.0
2005-01-11 11:55:00,64.01,64.01,63.92,63.95,30400.0,41.6978,41.6978,41.6392,41.6587,30400.0
2005-01-11 12:00:00,63.96,64.0,63.93,63.97,28400.0,41.6652,41.6913,41.6457,41.6718,28400.0
2005-01-11 12:05:00,63.96,63.96,63.9,63.91,34700.0,41.6652,41.6652,41.6262,41.6327,34700.0
2005-01-11 12:10:00,63.92,63.92,63.73,63.78,28400.0,41.6392,41.6392,41.5154,41.548,28400.0
2005-01-11 12:15:00,63.78,63.78,63.7,63.71,26200.0,41.548,41.548,41.4959,41.5024,26200.0
2005-01-11 12:20:00,63.7,63.7,63.67,63.69,19400.0,41.4959,41.4959,41.4763,41.4894,19400.0
2005-01-11 12:25:00,63.68,63.7,63.67,63.67,17700.0,41.4828,41.4959,41.4763,41.4763,17700.0
2005-01-11 12:30:00,63.68,63.68,63.61,63.66,41400.0,41.4828,41.4828,41.4372,41.4698,41400.0
2005-01-11 12:35:00,63.68,63.68,63.61,63.65,14000.0,41.4828,41.4828,41.4372,41.4633,14000.0
2005-01-11 12:40:00,63.65,63.79,63.65,63.77,53200.0,41.4633,41.5545,41.4633,41.5415,53200.0
2005-01-11 12:45:00,63.77,63.78,63.71,63.75,81900.0,41.5415,41.548,41.5024,41.5284,81900.0
2005-01-11 12:50:00,63.75,63.76,63.73,63.74,33300.0,41.5284,41.535,41.5154,41.5219,33300.0
2005-01-11 12:55:00,63.74,63.76,63.73,63.75,15500.0,41.5219,41.535,41.5154,41.5284,15500.0
2005-01-11 13:00:00,63.76,63.76,63.67,63.67,15300.0,41.535,41.535,41.4763,41.4763,15300.0
2005-01-11 13:05:00,63.68,63.7,63.65,63.65,17800.0,41.4828,41.4959,41.4633,41.4633,17800.0
2005-01-11 13:10:00,63.66,63.69,63.64,63.64,10400.0,41.4698,41.4894,41.4568,41.4568,10400.0
2005-01-11 13:15:00,63.63,63.63,63.58,63.6,21300.0,41.4503,41.4503,41.4177,41.4307,21300.0
2005-01-11 13:20:00,63.6,63.63,63.6,63.63,21700.0,41.4307,41.4503,41.4307,41.4503,21700.0
2005-01-11 13:25:00,63.63,63.63,63.6,63.62,23900.0,41.4503,41.4503,41.4307,41.4438,23900.0
2005-01-11 13:30:00,63.62,63.65,63.61,63.61,34800.0,41.4438,41.4633,41.4372,41.4372,34800.0
2005-01-11 13:35:00,63.61,63.61,63.56,63.56,15100.0,41.4372,41.4372,41.4047,41.4047,15100.0
2005-01-11 13:40:00,63.58,63.58,63.55,63.57,20700.0,41.4177,41.4177,41.3982,41.4112,20700.0
2005-01-11 13:45:00,63.57,63.61,63.55,63.61,74000.0,41.4112,41.4372,41.3982,41.4372,74000.0
2005-01-11 13:50:00,63.61,63.71,63.61,63.7,41700.0,41.4372,41.5024,41.4372,41.4959,41700.0
2005-01-11 13:55:00,63.7,63.73,63.68,63.72,33100.0,41.4959,41.5154,41.4828,41.5089,33100.0
2005-01-11 14:00:00,63.72,63.74,63.68,63.68,27100.0,41.5089,41.5219,41.4828,41.4828,27100.0
2005-01-11 14:05:00,63.68,63.7,63.66,63.69,38600.0,41.4828,41.4959,41.4698,41.4894,38600.0
2005-01-11 14:10:00,63.68,63.7,63.68,63.7,31000.0,41.4828,41.4959,41.4828,41.4959,31000.0
2005-01-11 14:15:00,63.7,63.75,63.7,63.73,17900.0,41.4959,41.5284,41.4959,41.5154,17900.0
2005-01-11 14:20:00,63.73,63.79,63.73,63.79,22300.0,41.5154,41.5545,41.5154,41.5545,22300.0
2005-01-11 14:25:00,63.79,63.79,63.77,63.77,9400.0,41.5545,41.5545,41.5415,41.5415,9400.0
2005-01-11 14:30:00,63.78,63.79,63.75,63.76,16300.0,41.548,41.5545,41.5284,41.535,16300.0
2005-01-11 14:35:00,63.75,63.75,63.68,63.69,16100.0,41.5284,41.5284,41.4828,41.4894,16100.0
2005-01-11 14:40:00,63.7,63.72,63.69,63.71,23900.0,41.4959,41.5089,41.4894,41.5024,23900.0
2005-01-11 14:45:00,63.71,63.72,63.69,63.7,25000.0,41.5024,41.5089,41.4894,41.4959,25000.0
2005-01-11 14:50:00,63.69,63.7,63.62,63.63,24100.0,41.4894,41.4959,41.4438,41.4503,24100.0
2005-01-11 14:55:00,63.62,63.63,63.6,63.63,27400.0,41.4438,41.4503,41.4307,41.4503,27400.0
2005-01-11 15:00:00,63.64,63.66,63.62,63.64,22300.0,41.4568,41.4698,41.4438,41.4568,22300.0
2005-01-11 15:05:00,63.64,63.67,63.63,63.64,31500.0,41.4568,41.4763,41.4503,41.4568,31500.0
2005-01-11 15:10:00,63.64,63.66,63.6,63.61,30700.0,41.4568,41.4698,41.4307,41.4372,30700.0
2005-01-11 15:15:00,63.61,63.66,63.61,63.64,16600.0,41.4372,41.4698,41.4372,41.4568,16600.0
2005-01-11 15:20:00,63.65,63.68,63.6,63.66,82500.0,41.4633,41.4828,41.4307,41.4698,82500.0
2005-01-11 15:25:00,63.67,63.67,63.63,63.63,30100.0,41.4763,41.4763,41.4503,41.4503,30100.0
2005-01-11 15:30:00,63.63,63.63,63.56,63.56,18100.0,41.4503,41.4503,41.4047,41.4047,18100.0
2005-01-11 15:35:00,63.57,63.57,63.49,63.5,66700.0,41.4112,41.4112,41.3591,41.3656,66700.0
2005-01-11 15:40:00,63.5,63.52,63.45,63.46,43400.0,41.3656,41.3786,41.333,41.3395,43400.0
2005-01-11 15:45:00,63.45,63.55,63.45,63.46,57500.0,41.333,41.3982,41.333,41.3395,57500.0
2005-01-11 15:50:00,63.46,63.54,63.46,63.53,57600.0,41.3395,41.3916,41.3395,41.3851,57600.0
2005-01-11 15:55:00,63.52,63.53,63.46,63.48,58100.0,41.3786,41.3851,41.3395,41.3526,58100.0
2005-01-12 09:30:00,63.47,63.5,63.4,63.47,103400.0,41.346,41.3656,41.3004,41.346,103400.0
2005-01-12 09:35:00,63.41,63.43,63.25,63.32,95700.0,41.307,41.32,41.2027,41.2483,95700.0
2005-01-12 09:40:00,63.32,63.32,63.19,63.27,145300.0,41.2483,41.2483,41.1636,41.2158,145300.0
2005-01-12 09:45:00,63.3,63.47,63.28,63.45,204500.0,41.2353,41.346,41.2223,41.333,204500.0
2005-01-12 09:50:00,63.44,63.62,63.44,63.6,40500.0,41.3265,41.4438,41.3265,41.4307,40500.0
2005-01-12 09:55:00,63.63,63.67,63.59,63.59,53400.0,41.4503,41.4763,41.4242,41.4242,53400.0
2005-01-12 10:00:00,63.59,63.62,63.55,63.59,47600.0,41.4242,41.4438,41.3982,41.4242,47600.0
2005-01-12 10:05:00,63.59,63.75,63.59,63.73,63500.0,41.4242,41.5284,41.4242,41.5154,63500.0
2005-01-12 10:10:00,63.72,63.78,63.62,63.67,31600.0,41.5089,41.548,41.4438,41.4763,31600.0
2005-01-12 10:15:00,63.68,63.73,63.56,63.56,23100.0,41.4828,41.5154,41.4047,41.4047,23100.0
2005-01-12 10:20:00,63.57,63.59,63.42,63.47,36000.0,41.4112,41.4242,41.3135,41.346,36000.0
2005-01-12 10:25:00,63.47,63.49,63.36,63.49,31500.0,41.346,41.3591,41.2744,41.3591,31500.0
2005-01-12 10:30:00,63.49,63.58,63.2,63.58,174800.0,41.3591,41.4177,41.1702,41.4177,174800.0
2005-01-12 10:35:00,63.6,63.77,63.6,63.75,109900.0,41.4307,41.5415,41.4307,41.5284,109900.0
2005-01-12 10:40:00,63.75,63.75,63.57,63.68,79800.0,41.5284,41.5284,41.4112,41.4828,79800.0
2005-01-12 10:45:00,63.66,63.74,63.6,63.65,59800.0,41.4698,41.5219,41.4307,41.4633,59800.0
2005-01-12 10:50:00,63.61,63.65,63.58,63.58,139500.0,41.4372,41.4633,41.4177,41.4177,139500.0
2005-01-12 10:55:00,63.58,63.68,63.58,63.61,148400.0,41.4177,41.4828,41.4177,41.4372,148400.0
2005-01-12 11:00:00,63.61,63.65,63.61,63.65,145700.0,41.4372,41.4633,41.4372,41.4633,145700.0
2005-01-12 11:05:00,63.65,63.78,63.64,63.78,87900.0,41.4633,41.548,41.4568,41.548,87900.0
2005-01-12 11:10:00,63.78,63.83,63.76,63.77,96300.0,41.548,41.5806,41.535,41.5415,96300.0
2005-01-12 11:15:00,63.77,63.86,63.77,63.84,163500.0,41.5415,41.6001,41.5415,41.5871,163500.0
2005-01-12 11:20:00,63.83,63.86,63.74,63.78,692900.0,41.5806,41.6001,41.5219,41.548,692900.0
2005-01-12 11:25:00,63.78,63.88,63.75,63.88,378100.0,41.548,41.6131,41.5284,41.6131,378100.0
2005-01-12 11:30:00,63.88,64.05,63.87,64.0,143900.0,41.6131,41.7239,41.6066,41.6913,143900.0
2005-01-12 11:35:00,64.0,64.11,63.98,64.01,201100.0,41.6913,41.763,41.6783,41.6978,201100.0
2005-01-12 11:40:00,64.02,64.1,64.0,64.05,156400.0,41.7043,41.7564,41.6913,41.7239,156400.0
2005-01-12 11:45:00,64.0,64.09,63.98,64.05,107100.0,41.6913,41.7499,41.6783,41.7239,107100.0
2005-01-12 11:50:00,64.04,64.05,63.88,63.93,97800.0,41.7174,41.7239,41.6131,41.6457,97800.0
2005-01-12 11:55:00,63.92,63.92,63.76,63.79,96800.0,41.6392,41.6392,41.535,41.5545,96800.0
2005-01-12 12:00:00,63.79,63.84,63.68,63.7,171800.0,41.5545,41.5871,41.4828,41.4959,171800.0
2005-01-12 12:05:00,63.7,63.79,63.65,63.79,77100.0,41.4959,41.5545,41.4633,41.5545,77100.0
2005-01-12 12:10:00,63.78,63.89,63.78,63.83,94100.0,41.548,41.6196,41.548,41.5806,94100.0
2005-01-12 12:15:00,63.83,63.88,63.8,63.84,38200.0,41.5806,41.6131,41.561,41.5871,38200.0
2005-01-12 12:20:00,63.83,63.84,63.79,63.8,42100.0,41.5806,41.5871,41.5545,41.561,42100.0
2005-01-12 12:25:00,63.78,63.82,63.76,63.8,50000.0,41.548,41.574,41.535,41.561,50000.0
2005-01-12 12:30:00,63.8,63.82,63.78,63.81,159500.0,41.561,41.574,41.548,41.5675,159500.0
2005-01-12 12:35:00,63.8,63.83,63.8,63.83,49200.0,41.561,41.5806,41.561,41.5806,49200.0
2005-01-12 12:40:00,63.83,63.84,63.83,63.84,31500.0,41.5806,41.5871,41.5806,41.5871,31500.0
2005-01-12 12:45:00,63.84,63.87,63.84,63.86,45600.0,41.5871,41.6066,41.5871,41.6001,45600.0
2005-01-12 12:50:00,63.86,63.93,63.86,63.93,34500.0,41.6001,41.6457,41.6001,41.6457,34500.0
2005-01-12 12:55:00,63.94,63.98,63.93,63.93,55800.0,41.6522,41.6783,41.6457,41.6457,55800.0
2005-01-12 13:00:00,63.93,63.95,63.92,63.93,45900.0,41.6457,41.6587,41.6392,41.6457,45900.0
2005-01-12 13:05:00,63.93,63.93,63.9,63.93,115200.0,41.6457,41.6457,41.6262,41.6457,115200.0
2005-01-12 13:10:00,63.93,63.93,63.92,63.93,17000.0,41.6457,41.6457,41.6392,41.6457,17000.0
2005-01-12 13:15:00,63.93,63.97,63.93,63.95,38200.0,41.6457,41.6718,41.6457,41.6587,38200.0
2005-01-12 13:20:00,63.96,64.0,63.95,63.99,64600.0,41.6652,41.6913,41.6587,41.6848,64600.0
2005-01-12 13:25:00,64.01,64.02,63.97,63.98,18200.0,41.6978,41.7043,41.6718,41.6783,18200.0
2005-01-12 13:30:00,63.93,64.0,63.89,63.94,29700.0,41.6457,41.6913,41.6196,41.6522,29700.0
2005-01-12 13:35:00,63.94,63.98,63.93,63.98,16800.0,41.6522,41.6783,41.6457,41.6783,16800.0
2005-01-12 13:40:00,63.99,64.01,63.85,63.89,53400.0,41.6848,41.6978,41.5936,41.6196,53400.0
2005-01-12 13:45:00,63.91,63.92,63.83,63.83,23400.0,41.6327,41.6392,41.5806,41.5806,23400.0
2005-01-12 13:50:00,63.81,63.9,63.8,63.9,79500.0,41.5675,41.6262,41.561,41.6262,79500.0
2005-01-12 13:55:00,63.9,63.94,63.85,63.85,37200.0,41.6262,41.6522,41.5936,41.5936,37200.0
2005-01-12 14:00:00,63.86,63.93,63.85,63.89,35900.0,41.6001,41.6457,41.5936,41.6196,35900.0
2005-01-12 14:05:00,63.88,63.89,63.82,63.88,18900.0,41.6131,41.6196,41.574,41.6131,18900.0
2005-01-12 14:10:00,63.89,63.89,63.75,63.75,1112700.0,41.6196,41.6196,41.5284,41.5284,1112700.0
2005-01-12 14:15:00,63.76,63.77,63.71,63.74,318900.0,41.535,41.5415,41.5024,41.5219,318900.0
2005-01-12 14:20:00,63.75,63.75,63.71,63.74,58200.0,41.5284,41.5284,41.5024,41.5219,58200.0
2005-01-12 14:25:00,63.75,63.76,63.71,63.73,63800.0,41.5284,41.535,41.5024,41.5154,63800.0
2005-01-12 14:30:00,63.73,63.74,63.72,63.74,40100.0,41.5154,41.5219,41.5089,41.5219,40100.0
2005-01-12 14:35:00,63.74,63.79,63.73,63.79,65700.0,41.5219,41.5545,41.5154,41.5545,65700.0
2005-01-12 14:40:00,63.79,63.8,63.77,63.78,49300.0,41.5545,41.561,41.5415,41.548,49300.0
2005-01-12 14:45:00,63.79,63.89,63.79,63.89,68900.0,41.5545,41.6196,41.5545,41.6196,68900.0
2005-01-12 14:50:00,63.89,63.91,63.85,63.9,89400.0,41.6196,41.6327,41.5936,41.6262,89400.0
2005-01-12 14:55:00,63.89,63.91,63.85,63.89,70900.0,41.6196,41.6327,41.5936,41.6196,70900.0
2005-01-12 15:00:00,63.89,63.89,63.84,63.86,71700.0,41.6196,41.6196,41.5871,41.6001,71700.0
2005-01-12 15:05:00,63.86,63.92,63.85,63.89,44000.0,41.6001,41.6392,41.5936,41.6196,44000.0
2005-01-12 15:10:00,63.87,63.89,63.82,63.84,36100.0,41.6066,41.6196,41.574,41.5871,36100.0
2005-01-12 15:15:00,63.83,63.84,63.8,63.81,56900.0,41.5806,41.5871,41.561,41.5675,56900.0
2005-01-12 15:20:00,63.81,63.83,63.8,63.82,78700.0,41.5675,41.5806,41.561,41.574,78700.0
2005-01-12 15:25:00,63.82,63.82,63.8,63.81,100600.0,41.574,41.574,41.561,41.5675,100600.0
2005-01-12 15:30:00,63.81,63.86,63.8,63.85,103700.0,41.5675,41.6001,41.561,41.5936,103700.0
2005-01-12 15:35:00,63.86,63.94,63.85,63.92,135200.0,41.6001,41.6522,41.5936,41.6392,135200.0
2005-01-12 15:40:00,63.92,63.93,63.9,63.91,68900.0,41.6392,41.6457,41.6262,41.6327,68900.0
2005-01-12 15:45:00,63.9,63.95,63.9,63.92,121800.0,41.6262,41.6587,41.6262,41.6392,121800.0
2005-01-12 15:50:00,63.92,63.92,63.89,63.89,135000.0,41.6392,41.6392,41.6196,41.6196,135000.0
2005-01-12 15:55:00,63.89,64.03,63.89,64.02,136000.0,41.6196,41.7108,41.6196,41.7043,136000.0
2005-01-13 09:30:00,64.33,64.43,64.32,64.34,86100.0,41.9063,41.9714,41.8998,41.9128,86100.0
2005-01-13 09:35:00,64.37,64.55,64.37,64.47,144000.0,41.9323,42.0496,41.9323,41.9975,144000.0
2005-01-13 09:40:00,64.47,64.64,64.34,64.6,55500.0,41.9975,42.1082,41.9128,42.0822,55500.0
2005-01-13 09:45:00,64.62,64.62,64.56,64.58,48700.0,42.0952,42.0952,42.0561,42.0691,48700.0
2005-01-13 09:50:00,64.59,64.64,64.55,64.64,52100.0,42.0756,42.1082,42.0496,42.1082,52100.0
2005-01-13 09:55:00,64.66,64.87,64.66,64.73,74400.0,42.1212,42.258,42.1212,42.1668,74400.0
2005-01-13 10:00:00,64.73,64.8,64.69,64.75,68200.0,42.1668,42.2124,42.1408,42.1799,68200.0
2005-01-13 10:05:00,64.75,64.77,64.66,64.67,50400.0,42.1799,42.1929,42.1212,42.1278,50400.0
2005-01-13 10:10:00,64.67,64.7,64.65,64.66,37400.0,42.1278,42.1473,42.1147,42.1212,37400.0
2005-01-13 10:15:00,64.66,64.73,64.65,64.71,52000.0,42.1212,42.1668,42.1147,42.1538,52000.0
2005-01-13 10:20:00,64.71,64.8,64.54,64.6,108900.0,42.1538,42.2124,42.0431,42.0822,108900.0
2005-01-13 10:25:00,64.55,64.56,64.37,64.44,83200.0,42.0496,42.0561,41.9323,41.9779,83200.0
2005-01-13 10:30:00,64.43,64.51,64.29,64.5,130400.0,41.9714,42.0235,41.8802,42.017,130400.0
2005-01-13 10:35:00,64.54,64.85,64.54,64.73,56800.0,42.0431,42.245,42.0431,42.1668,56800.0
2005-01-13 10:40:00,64.73,64.85,64.67,64.82,35900.0,42.1668,42.245,42.1278,42.2255,35900.0
2005-01-13 10:45:00,64.82,64.95,64.76,64.92,47000.0,42.2255,42.3102,42.1864,42.2906,47000.0
2005-01-13 10:50:00,64.93,65.0,64.9,64.91,60600.0,42.2971,42.3427,42.2776,42.2841,60600.0
2005-01-13 10:55:00,64.9,64.92,64.86,64.86,43900.0,42.2776,42.2906,42.2515,42.2515,43900.0
2005-01-13 11:00:00,64.84,64.84,64.71,64.71,46400.0,42.2385,42.2385,42.1538,42.1538,46400.0
2005-01-13 11:05:00,64.72,64.72,64.62,64.64,31800.0,42.1603,42.1603,42.0952,42.1082,31800.0
2005-01-13 11:10:00,64.65,64.7,64.64,64.64,25100.0,42.1147,42.1473,42.1082,42.1082,25100.0
2005-01-13 11:15:00,64.62,64.64,64.55,64.61,22700.0,42.0952,42.1082,42.0496,42.0887,22700.0
2005-01-13 11:20:00,64.6,64.69,64.56,64.67,23200.0,42.0822,42.1408,42.0561,42.1278,23200.0
2005-01-13 11:25:00,64.65,64.81,64.63,64.81,21300.0,42.1147,42.219,42.1017,42.219,21300.0
2005-01-13 11:30:00,64.82,64.86,64.8,64.86,24500.0,42.2255,42.2515,42.2124,42.2515,24500.0
2005-01-13 11:35:00,64.85,64.86,64.79,64.85,17700.0,42.245,42.2515,42.2059,42.245,17700.0
2005-01-13 11:40:00,64.84,64.85,64.77,64.78,21300.0,42.2385,42.245,42.1929,42.1994,21300.0
2005-01-13 11:45:00,64.78,64.84,64.78,64.81,18800.0,42.1994,42.2385,42.1994,42.219,18800.0
2005-01-13 11:50:00,64.82,64.87,64.81,64.85,23100.0,42.2255,42.258,42.219,42.245,23100.0
2005-01-13 11:55:00,64.86,64.86,64.83,64.84,14900.0,42.2515,42.2515,42.232,42.2385,14900.0
2005-01-13 12:00:00,64.84,64.85,64.83,64.85,15900.0,42.2385,42.245,42.232,42.245,15900.0
2005-01-13 12:05:00,64.85,64.94,64.85,64.9,37300.0,42.245,42.3036,42.245,42.2776,37300.0
2005-01-13 12:10:00,64.9,64.9,64.85,64.89,18300.0,42.2776,42.2776,42.245,42.2711,18300.0
2005-01-13 12:15:00,64.89,64.96,64.88,64.96,14200.0,42.2711,42.3167,42.2646,42.3167,14200.0
2005-01-13 12:20:00,64.93,64.96,64.92,64.94,26500.0,42.2971,42.3167,42.2906,42.3036,26500.0
2005-01-13 12:25:00,64.96,65.02,64.95,65.0,84400.0,42.3167,42.3558,42.3102,42.3427,84400.0
2005-01-13 12:30:00,65.0,65.02,64.86,64.9,64100.0,42.3427,42.3558,42.2515,42.2776,64100.0
2005-01-13 12:35:00,64.89,64.96,64.89,64.95,19100.0,42.2711,42.3167,42.2711,42.3102,19100.0
2005-01-13 12:40:00,64.95,64.96,64.9,64.91,35300.0,42.3102,42.3167,42.2776,42.2841,35300.0
2005-01-13 12:45:00,64.91,64.92,64.87,64.87,27600.0,42.2841,42.2906,42.258,42.258,27600.0
2005-01-13 12:50:00,64.87,64.87,64.84,64.87,35300.0,42.258,42.258,42.2385,42.258,35300.0
2005-01-13 12:55:00,64.85,64.9,64.85,64.89,23400.0,42.245,42.2776,42.245,42.2711,23400.0
2005-01-13 13:00:00,64.88,64.89,64.87,64.87,13200.0,42.2646,42.2711,42.258,42.258,13200.0
2005-01-13 13:05:00,64.87,64.87,64.74,64.74,45500.0,42.258,42.258,42.1734,42.1734,45500.0
2005-01-13 13:10:00,64.72,64.82,64.72,64.78,123900.0,42.1603,42.2255,42.1603,42.1994,123900.0
2005-01-13 13:15:00,64.8,64.8,64.7,64.7,49200.0,42.2124,42.2124,42.1473,42.1473,49200.0
2005-01-13 13:20:00,64.69,64.72,64.65,64.72,49100.0,42.1408,42.1603,42.1147,42.1603,49100.0
2005-01-13 13:25:00,64.7,64.73,64.62,64.64,34300.0,42.1473,42.1668,42.0952,42.1082,34300.0
2005-01-13 13:30:00,64.64,64.69,64.64,64.65,21000.0,42.1082,42.1408,42.1082,42.1147,21000.0
2005-01-13 13:35:00,64.65,64.71,64.57,64.7,70200.0,42.1147,42.1538,42.0626,42.1473,70200.0
2005-01-13 13:40:00,64.7,64.78,64.7,64.75,29900.0,42.1473,42.1994,42.1473,42.1799,29900.0
2005-01-13 13:45:00,64.75,64.75,64.71,64.72,22900.0,42.1799,42.1799,42.1538,42.1603,22900.0
2005-01-13 13:50:00,64.72,64.73,64.71,64.72,16900.0,42.1603,42.1668,42.1538,42.1603,16900.0
2005-01-13 13:55:00,64.73,64.76,64.71,64.76,59900.0,42.1668,42.1864,42.1538,42.1864,59900.0
2005-01-13 14:00:00,64.75,64.76,64.7,64.72,54400.0,42.1799,42.1864,42.1473,42.1603,54400.0
2005-01-13 14:05:00,64.71,64.72,64.66,64.66,30800.0,42.1538,42.1603,42.1212,42.1212,30800.0
2005-01-13 14:10:00,64.66,64.69,64.66,64.69,29300.0,42.1212,42.1408,42.1212,42.1408,29300.0
2005-01-13 14:15:00,64.69,64.69,64.64,64.66,29300.0,42.1408,42.1408,42.1082,42.1212,29300.0
2005-01-13 14:20:00,64.67,64.68,64.63,64.64,51500.0,42.1278,42.1343,42.1017,42.1082,51500.0
2005-01-13 14:25:00,64.63,64.67,64.62,64.64,59500.0,42.1017,42.1278,42.0952,42.1082,59500.0
2005-01-13 14:30:00,64.65,64.66,64.61,64.62,14800.0,42.1147,42.1212,42.0887,42.0952,14800.0
2005-01-13 14:35:00,64.61,64.61,64.49,64.55,51100.0,42.0887,42.0887,42.0105,42.0496,51100.0
2005-01-13 14:40:00,64.55,64.6,64.5,64.57,42300.0,42.0496,42.0822,42.017,42.0626,42300.0
2005-01-13 14:45:00,64.57,64.61,64.52,64.52,23900.0,42.0626,42.0887,42.03,42.03,23900.0
2005-01-13 14:50:00,64.53,64.55,64.4,64.43,29800.0,42.0366,42.0496,41.9519,41.9714,29800.0
2005-01-13 14:55:00,64.43,64.43,64.34,64.36,57900.0,41.9714,41.9714,41.9128,41.9258,57900.0
2005-01-13 15:00:00,64.36,64.4,64.36,64.38,28800.0,41.9258,41.9519,41.9258,41.9388,28800.0
2005-01-13 15:05:00,64.37,64.38,64.3,64.33,68200.0,41.9323,41.9388,41.8867,41.9063,68200.0
2005-01-13 15:10:00,64.32,64.39,64.3,64.3,38200.0,41.8998,41.9454,41.8867,41.8867,38200.0
2005-01-13 15:15:00,64.3,64.3,64.2,64.21,99200.0,41.8867,41.8867,41.8216,41.8281,99200.0
2005-01-13 15:20:00,64.21,64.21,64.12,64.15,87100.0,41.8281,41.8281,41.7695,41.789,87100.0
2005-01-13 15:25:00,64.16,64.2,64.1,64.1,84700.0,41.7955,41.8216,41.7564,41.7564,84700.0
2005-01-13 15:30:00,64.1,64.1,63.96,64.03,71500.0,41.7564,41.7564,41.6652,41.7108,71500.0
2005-01-13 15:35:00,64.05,64.23,64.04,64.23,69400.0,41.7239,41.8411,41.7174,41.8411,69400.0
2005-01-13 15:40:00,64.22,64.28,64.15,64.16,111900.0,41.8346,41.8737,41.789,41.7955,111900.0
2005-01-13 15:45:00,64.15,64.17,64.06,64.17,73700.0,41.789,41.802,41.7304,41.802,73700.0
2005-01-13 15:50:00,64.18,64.19,64.1,64.11,65900.0,41.8086,41.8151,41.7564,41.763,65900.0
2005-01-13 15:55:00,64.1,64.15,64.08,64.14,118500.0,41.7564,41.789,41.7434,41.7825,118500.0
2005-01-14 09:30:00,64.2,64.35,64.19,64.26,83600.0,41.8216,41.9193,41.8151,41.8607,83600.0
2005-01-14 09:35:00,64.25,64.26,64.2,64.2,50200.0,41.8542,41.8607,41.8216,41.8216,50200.0
2005-01-14 09:40:00,64.15,64.48,64.13,64.43,55800.0,41.789,42.004,41.776,41.9714,55800.0
2005-01-14 09:45:00,64.43,64.53,64.32,64.52,53500.0,41.9714,42.0366,41.8998,42.03,53500.0
2005-01-14 09:50:00,64.53,64.53,64.32,64.42,71500.0,42.0366,42.0366,41.8998,41.9649,71500.0
2005-01-14 09:55:00,64.44,64.48,64.2,64.25,51300.0,41.9779,42.004,41.8216,41.8542,51300.0
2005-01-14 10:00:00,64.25,64.29,64.09,64.09,45100.0,41.8542,41.8802,41.7499,41.7499,45100.0
2005-01-14 10:05:00,64.1,64.19,64.03,64.07,57700.0,41.7564,41.8151,41.7108,41.7369,57700.0
2005-01-14 10:10:00,64.07,64.15,64.05,64.05,116500.0,41.7369,41.789,41.7239,41.7239,116500.0
2005-01-14 10:15:00,64.05,64.1,64.0,64.04,64300.0,41.7239,41.7564,41.6913,41.7174,64300.0
2005-01-14 10:20:00,64.04,64.06,63.85,63.85,52000.0,41.7174,41.7304,41.5936,41.5936,52000.0
2005-01-14 10:25:00,63.85,63.95,63.8,63.91,49000.0,41.5936,41.6587,41.561,41.6327,49000.0
2005-01-14 10:30:00,63.91,63.91,63.83,63.9,56400.0,41.6327,41.6327,41.5806,41.6262,56400.0
2005-01-14 10:35:00,63.9,63.95,63.9,63.94,52500.0,41.6262,41.6587,41.6262,41.6522,52500.0
2005-01-14 10:40:00,63.94,63.96,63.9,63.93,23000.0,41.6522,41.6652,41.6262,41.6457,23000.0
2005-01-14 10:45:00,63.93,63.95,63.8,63.81,45300.0,41.6457,41.6587,41.561,41.5675,45300.0
2005-01-14 10:50:00,63.81,63.89,63.75,63.87,41300.0,41.5675,41.6196,41.5284,41.6066,41300.0
2005-01-14 10:55:00,63.86,63.92,63.84,63.9,27200.0,41.6001,41.6392,41.5871,41.6262,27200.0
2005-01-14 11:00:00,63.92,64.17,63.92,64.14,66800.0,41.6392,41.802,41.6392,41.7825,66800.0
2005-01-14 11:05:00,64.15,64.15,64.02,64.07,41900.0,41.789,41.789,41.7043,41.7369,41900.0
2005-01-14 11:10:00,64.06,64.09,63.96,63.96,29200.0,41.7304,41.7499,41.6652,41.6652,29200.0
2005-01-14 11:15:00,63.96,63.97,63.87,63.9,25300.0,41.6652,41.6718,41.6066,41.6262,25300.0
2005-01-14 11:20:00,63.9,63.99,63.9,63.99,32700.0,41.6262,41.6848,41.6262,41.6848,32700.0
2005-01-14 11:25:00,63.96,63.99,63.93,63.95,12000.0,41.6652,41.6848,41.6457,41.6587,12000.0
2005-01-14 11:30:00,63.96,64.25,63.96,64.22,34300.0,41.6652,41.8542,41.6652,41.8346,34300.0
2005-01-14 11:35:00,64.23,64.38,64.2,64.35,53800.0,41.8411,41.9388,41.8216,41.9193,53800.0
2005-01-14 11:40:00,64.35,64.37,64.23,64.29,61200.0,41.9193,41.9323,41.8411,41.8802,61200.0
2005-01-14 11:45:00,64.29,64.3,64.15,64.16,34600.0,41.8802,41.8867,41.789,41.7955,34600.0
2005-01-14 11:50:00,64.16,64.45,64.15,64.43,58100.0,41.7955,41.9844,41.789,41.9714,58100.0
2005-01-14 11:55:00,64.43,64.47,64.35,64.35,19400.0,41.9714,41.9975,41.9193,41.9193,19400.0
2005-01-14 12:00:00,64.35,64.35,64.27,64.29,29600.0,41.9193,41.9193,41.8672,41.8802,29600.0
2005-01-14 12:05:00,64.29,64.32,64.26,64.26,18000.0,41.8802,41.8998,41.8607,41.8607,18000.0
2005-01-14 12:10:00,64.26,64.27,64.18,64.19,20200.0,41.8607,41.8672,41.8086,41.8151,20200.0
2005-01-14 12:15:00,64.2,64.26,64.19,64.26,26700.0,41.8216,41.8607,41.8151,41.8607,26700.0
2005-01-14 12:20:00,64.3,64.5,64.29,64.47,50400.0,41.8867,42.017,41.8802,41.9975,50400.0
2005-01-14 12:25:00,64.47,64.5,64.35,64.44,31200.0,41.9975,42.017,41.9193,41.9779,31200.0
2005-01-14 12:30:00,64.44,64.5,64.43,64.49,61500.0,41.9779,42.017,41.9714,42.0105,61500.0
2005-01-14 12:35:00,64.47,64.52,64.45,64.46,23900.0,41.9975,42.03,41.9844,41.991,23900.0
2005-01-14 12:40:00,64.46,64.49,64.45,64.45,75600.0,41.991,42.0105,41.9844,41.9844,75600.0
2005-01-14 12:45:00,64.45,64.49,64.45,64.49,16900.0,41.9844,42.0105,41.9844,42.0105,16900.0
2005-01-14 12:50:00,64.48,64.48,64.45,64.45,17700.0,42.004,42.004,41.9844,41.9844,17700.0
2005-01-14 12:55:00,64.46,64.49,64.45,64.49,17400.0,41.991,42.0105,41.9844,42.0105,17400.0
2005-01-14 13:00:00,64.49,64.53,64.48,64.52,21700.0,42.0105,42.0366,42.004,42.03,21700.0
2005-01-14 13:05:00,64.53,64.6,64.53,64.55,31200.0,42.0366,42.0822,42.0366,42.0496,31200.0
2005-01-14 13:10:00,64.55,64.61,64.54,64.6,27900.0,42.0496,42.0887,42.0431,42.0822,27900.0
2005-01-14 13:15:00,64.59,64.59,64.42,64.45,29800.0,42.0756,42.0756,41.9649,41.9844,29800.0
2005-01-14 13:20:00,64.45,64.46,64.42,64.45,13200.0,41.9844,41.991,41.9649,41.9844,13200.0
2005-01-14 13:25:00,64.46,64.52,64.45,64.52,22600.0,41.991,42.03,41.9844,42.03,22600.0
2005-01-14 13:30:00,64.52,64.52,64.48,64.49,26800.0,42.03,42.03,42.004,42.0105,26800.0
2005-01-14 13:35:00,64.49,64.49,64.44,64.44,22100.0,42.0105,42.0105,41.9779,41.9779,22100.0
2005-01-14 13:40:00,64.43,64.48,64.41,64.48,18500.0,41.9714,42.004,41.9584,42.004,18500.0
2005-01-14 13:45:00,64.48,64.49,64.45,64.45,22700.0,42.004,42.0105,41.9844,41.9844,22700.0
2005-01-14 13:50:00,64.45,64.48,64.45,64.48,17600.0,41.9844,42.004,41.9844,42.004,17600.0
2005-01-14 13:55:00,64.47,64.47,64.45,64.47,27000.0,41.9975,41.9975,41.9844,41.9975,27000.0
2005-01-14 14:00:00,64.46,64.47,64.45,64.45,18300.0,41.991,41.9975,41.9844,41.9844,18300.0
2005-01-14 14:05:00,64.46,64.52,64.45,64.52,25200.0,41.991,42.03,41.9844,42.03,25200.0
2005-01-14 14:10:00,64.5,64.51,64.42,64.42,68300.0,42.017,42.0235,41.9649,41.9649,68300.0
2005-01-14 14:15:00,64.42,64.43,64.37,64.37,39300.0,41.9649,41.9714,41.9323,41.9323,39300.0
2005-01-14 14:20:00,64.37,64.39,64.35,64.36,21700.0,41.9323,41.9454,41.9193,41.9258,21700.0
2005-01-14 14:25:00,64.37,64.42,64.36,64.36,29000.0,41.9323,41.9649,41.9258,41.9258,29000.0
2005-01-14 14:30:00,64.37,64.38,64.33,64.33,20500.0,41.9323,41.9388,41.9063,41.9063,20500.0
2005-01-14 14:35:00,64.33,64.38,64.31,64.31,18500.0,41.9063,41.9388,41.8932,41.8932,18500.0
2005-01-14 14:40:00,64.31,64.38,64.3,64.38,21400.0,41.8932,41.9388,41.8867,41.9388,21400.0
2005-01-14 14:45:00,64.34,64.34,64.29,64.29,13600.0,41.9128,41.9128,41.8802,41.8802,13600.0
2005-01-14 14:50:00,64.29,64.29,64.26,64.27,16900.0,41.8802,41.8802,41.8607,41.8672,16900.0
2005-01-14 14:55:00,64.29,64.29,64.25,64.25,22400.0,41.8802,41.8802,41.8542,41.8542,22400.0
2005-01-14 15:00:00,64.26,64.33,64.24,64.32,48300.0,41.8607,41.9063,41.8476,41.8998,48300.0
2005-01-14 15:05:00,64.32,64.36,64.31,64.36,26200.0,41.8998,41.9258,41.8932,41.9258,26200.0
2005-01-14 15:10:00,64.37,64.48,64.37,64.46,39100.0,41.9323,42.004,41.9323,41.991,39100.0
2005-01-14 15:15:00,64.46,64.47,64.42,64.43,50800.0,41.991,41.9975,41.9649,41.9714,50800.0
2005-01-14 15:20:00,64.42,64.47,64.41,64.43,35600.0,41.9649,41.9975,41.9584,41.9714,35600.0
2005-01-14 15:25:00,64.43,64.47,64.43,64.47,20900.0,41.9714,41.9975,41.9714,41.9975,20900.0
2005-01-14 15:30:00,64.48,64.51,64.45,64.45,32700.0,42.004,42.0235,41.9844,41.9844,32700.0
2005-01-14 15:35:00,64.45,64.5,64.45,64.5,35200.0,41.9844,42.017,41.9844,42.017,35200.0
2005-01-14 15:40:00,64.49,64.51,64.47,64.5,41200.0,42.0105,42.0235,41.9975,42.017,41200.0
2005-01-14 15:45:00,64.49,64.5,64.45,64.46,62900.0,42.0105,42.017,41.9844,41.991,62900.0
2005-01-14 15:50:00,64.45,64.51,64.45,64.5,70600.0,41.9844,42.0235,41.9844,42.017,70600.0
2005-01-14 15:55:00,64.5,64.5,64.4,64.41,129400.0,42.017,42.017,41.9519,41.9584,129400.0
2005-01-18 09:30:00,65.25,65.28,65.05,65.25,181200.0,42.5056,42.5251,42.3753,42.5056,181200.0
2005-01-18 09:35:00,65.25,65.33,65.25,65.3,104400.0,42.5056,42.5577,42.5056,42.5382,104400.0
2005-01-18 09:40:00,65.31,65.5,65.31,65.4,123800.0,42.5447,42.6684,42.5447,42.6033,123800.0
2005-01-18 09:45:00,65.44,65.55,65.43,65.52,52300.0,42.6294,42.701,42.6228,42.6815,52300.0
2005-01-18 09:50:00,65.54,65.59,65.5,65.55,97900.0,42.6945,42.7271,42.6684,42.701,97900.0
2005-01-18 09:55:00,65.55,65.55,65.43,65.48,60900.0,42.701,42.701,42.6228,42.6554,60900.0
2005-01-18 10:00:00,65.48,65.48,65.32,65.32,48800.0,42.6554,42.6554,42.5512,42.5512,48800.0
2005-01-18 10:05:00,65.33,65.33,65.22,65.28,73600.0,42.5577,42.5577,42.486,42.5251,73600.0
2005-01-18 10:10:00,65.29,65.34,65.25,65.27,52800.0,42.5316,42.5642,42.5056,42.5186,52800.0
2005-01-18 10:15:00,65.26,65.26,64.9,64.95,63200.0,42.5121,42.5121,42.2776,42.3102,63200.0
2005-01-18 10:20:00,64.95,64.99,64.65,64.75,78800.0,42.3102,42.3362,42.1147,42.1799,78800.0
2005-01-18 10:25:00,64.75,64.88,64.75,64.77,52500.0,42.1799,42.2646,42.1799,42.1929,52500.0
2005-01-18 10:30:00,64.77,64.78,64.6,64.75,66600.0,42.1929,42.1994,42.0822,42.1799,66600.0
2005-01-18 10:35:00,64.75,64.79,64.62,64.62,34300.0,42.1799,42.2059,42.0952,42.0952,34300.0
2005-01-18 10:40:00,64.63,64.85,64.6,64.78,54000.0,42.1017,42.245,42.0822,42.1994,54000.0
2005-01-18 10:45:00,64.78,64.86,64.74,64.74,42200.0,42.1994,42.2515,42.1734,42.1734,42200.0
2005-01-18 10:50:00,64.72,64.84,64.67,64.78,43800.0,42.1603,42.2385,42.1278,42.1994,43800.0
2005-01-18 10:55:00,64.78,64.78,64.72,64.73,34600.0,42.1994,42.1994,42.1603,42.1668,34600.0
2005-01-18 11:00:00,64.73,64.82,64.72,64.8,39500.0,42.1668,42.2255,42.1603,42.2124,39500.0
2005-01-18 11:05:00,64.8,64.8,64.7,64.71,37900.0,42.2124,42.2124,42.1473,42.1538,37900.0
2005-01-18 11:10:00,64.71,64.79,64.71,64.74,28200.0,42.1538,42.2059,42.1538,42.1734,28200.0
2005-01-18 11:15:00,64.75,64.9,64.75,64.9,40500.0,42.1799,42.2776,42.1799,42.2776,40500.0
2005-01-18 11:20:00,64.9,64.91,64.81,64.81,30800.0,42.2776,42.2841,42.219,42.219,30800.0
2005-01-18 11:25:00,64.81,64.82,64.66,64.66,54000.0,42.219,42.2255,42.1212,42.1212,54000.0
2005-01-18 11:30:00,64.65,64.68,64.48,64.52,72900.0,42.1147,42.1343,42.004,42.03,72900.0
2005-01-18 11:35:00,64.53,64.63,64.45,64.52,40200.0,42.0366,42.1017,41.9844,42.03,40200.0
2005-01-18 11:40:00,64.5,64.64,64.49,64.64,39200.0,42.017,42.1082,42.0105,42.1082,39200.0
2005-01-18 11:45:00,64.61,64.68,64.54,64.63,45300.0,42.0887,42.1343,42.0431,42.1017,45300.0
2005-01-18 11:50:00,64.63,64.71,64.63,64.67,39100.0,42.1017,42.1538,42.1017,42.1278,39100.0
2005-01-18 11:55:00,64.68,64.75,64.66,64.71,27700.0,42.1343,42.1799,42.1212,42.1538,27700.0
2005-01-18 12:00:00,64.73,64.73,64.54,64.54,32000.0,42.1668,42.1668,42.0431,42.0431,32000.0
2005-01-18 12:05:00,64.54,64.54,64.38,64.43,57400.0,42.0431,42.0431,41.9388,41.9714,57400.0
2005-01-18 12:10:00,64.43,64.48,64.38,64.42,25500.0,41.9714,42.004,41.9388,41.9649,25500.0
2005-01-18 12:15:00,64.42,64.44,64.36,64.4,38000.0,41.9649,41.9779,41.9258,41.9519,38000.0
2005-01-18 12:20:00,64.4,64.43,64.38,64.41,54800.0,41.9519,41.9714,41.9388,41.9584,54800.0
2005-01-18 12:25:00,64.41,64.5,64.39,64.41,60200.0,41.9584,42.017,41.9454,41.9584,60200.0
2005-01-18 12:30:00,64.39,64.5,64.39,64.44,42500.0,41.9454,42.017,41.9454,41.9779,42500.0
2005-01-18 12:35:00,64.44,64.49,64.43,64.49,46800.0,41.9779,42.0105,41.9714,42.0105,46800.0
2005-01-18 12:40:00,64.47,64.49,64.45,64.45,45700.0,41.9975,42.0105,41.9844,41.9844,45700.0
2005-01-18 12:45:00,64.45,64.47,64.43,64.44,56200.0,41.9844,41.9975,41.9714,41.9779,56200.0
2005-01-18 12:50:00,64.44,64.47,64.42,64.44,37100.0,41.9779,41.9975,41.9649,41.9779,37100.0
2005-01-18 12:55:00,64.44,64.5,64.44,64.44,32100.0,41.9779,42.017,41.9779,41.9779,32100.0
2005-01-18 13:00:00,64.44,64.5,64.44,64.5,26300.0,41.9779,42.017,41.9779,42.017,26300.0
2005-01-18 13:05:00,64.5,64.56,64.48,64.5,29600.0,42.017,42.0561,42.004,42.017,29600.0
2005-01-18 13:10:00,64.5,64.5,64.45,64.48,15500.0,42.017,42.017,41.9844,42.004,15500.0
2005-01-18 13:15:00,64.46,64.47,64.44,64.47,26900.0,41.991,41.9975,41.9779,41.9975,26900.0
2005-01-18 13:20:00,64.47,64.49,64.46,64.49,9500.0,41.9975,42.0105,41.991,42.0105,9500.0
2005-01-18 13:25:00,64.49,64.49,64.46,64.47,10700.0,42.0105,42.0105,41.991,41.9975,10700.0
2005-01-18 13:30:00,64.46,64.53,64.46,64.53,21500.0,41.991,42.0366,41.991,42.0366,21500.0
2005-01-18 13:35:00,64.53,64.56,64.48,64.51,16200.0,42.0366,42.0561,42.004,42.0235,16200.0
2005-01-18 13:40:00,64.52,64.55,64.47,64.47,14600.0,42.03,42.0496,41.9975,41.9975,14600.0
2005-01-18 13:45:00,64.48,64.52,64.46,64.52,18500.0,42.004,42.03,41.991,42.03,18500.0
2005-01-18 13:50:00,64.51,64.51,64.44,64.44,23700.0,42.0235,42.0235,41.9779,41.9779,23700.0
2005-01-18 13:55:00,64.44,64.45,64.38,64.39,55500.0,41.9779,41.9844,41.9388,41.9454,55500.0
2005-01-18 14:00:00,64.4,64.45,64.39,64.43,53200.0,41.9519,41.9844,41.9454,41.9714,53200.0
2005-01-18 14:05:00,64.43,64.44,64.42,64.43,42500.0,41.9714,41.9779,41.9649,41.9714,42500.0
2005-01-18 14:10:00,64.44,64.49,64.42,64.43,35400.0,41.9779,42.0105,41.9649,41.9714,35400.0
2005-01-18 14:15:00,64.43,64.43,64.4,64.4,80500.0,41.9714,41.9714,41.9519,41.9519,80500.0
2005-01-18 14:20:00,64.4,64.4,64.38,64.4,72000.0,41.9519,41.9519,41.9388,41.9519,72000.0
2005-01-18 14:25:00,64.41,64.47,64.39,64.47,62600.0,41.9584,41.9975,41.9454,41.9975,62600.0
2005-01-18 14:30:00,64.47,64.5,64.4,64.42,55600.0,41.9975,42.017,41.9519,41.9649,55600.0
2005-01-18 14:35:00,64.43,64.45,64.39,64.4,63100.0,41.9714,41.9844,41.9454,41.9519,63100.0
2005-01-18 14:40:00,64.39,64.4,64.38,64.39,44700.0,41.9454,41.9519,41.9388,41.9454,44700.0
2005-01-18 14:45:00,64.39,64.44,64.3,64.4,119700.0,41.9454,41.9779,41.8867,41.9519,119700.0
2005-01-18 14:50:00,64.39,64.43,64.36,64.36,39300.0,41.9454,41.9714,41.9258,41.9258,39300.0
2005-01-18 14:55:00,64.36,64.42,64.36,64.39,35500.0,41.9258,41.9649,41.9258,41.9454,35500.0
2005-01-18 15:00:00,64.38,64.54,64.38,64.53,44700.0,41.9388,42.0431,41.9388,42.0366,44700.0
2005-01-18 15:05:00,64.5,64.54,64.42,64.53,34900.0,42.017,42.0431,41.9649,42.0366,34900.0
2005-01-18 15:10:00,64.52,64.6,64.51,64.56,44400.0,42.03,42.0822,42.0235,42.0561,44400.0
2005-01-18 15:15:00,64.57,64.75,64.53,64.71,43200.0,42.0626,42.1799,42.0366,42.1538,43200.0
2005-01-18 15:20:00,64.72,64.74,64.67,64.68,72500.0,42.1603,42.1734,42.1278,42.1343,72500.0
2005-01-18 15:25:00,64.68,64.72,64.6,64.6,34700.0,42.1343,42.1603,42.0822,42.0822,34700.0
2005-01-18 15:30:00,64.6,64.66,64.6,64.65,64300.0,42.0822,42.1212,42.0822,42.1147,64300.0
2005-01-18 15:35:00,64.65,64.65,64.55,64.56,64400.0,42.1147,42.1147,42.0496,42.0561,64400.0
2005-01-18 15:40:00,64.55,64.58,64.53,64.54,52400.0,42.0496,42.0691,42.0366,42.0431,52400.0
2005-01-18 15:45:00,64.53,64.55,64.49,64.55,48800.0,42.0366,42.0496,42.0105,42.0496,48800.0
2005-01-18 15:50:00,64.55,64.6,64.55,64.58,49700.0,42.0496,42.0822,42.0496,42.0691,49700.0
2005-01-18 15:55:00,64.58,64.59,64.54,64.56,79100.0,42.0691,42.0756,42.0431,42.0561,79100.0
2005-01-19 09:30:00,64.51,64.65,64.48,64.53,70000.0,42.0235,42.1147,42.004,42.0366,70000.0
2005-01-19 09:35:00,64.65,64.77,64.55,64.75,45200.0,42.1147,42.1929,42.0496,42.1799,45200.0
2005-01-19 09:40:00,64.77,64.8,64.68,64.69,42200.0,42.1929,42.2124,42.1343,42.1408,42200.0
2005-01-19 09:45:00,64.66,64.69,64.52,64.64,39300.0,42.1212,42.1408,42.03,42.1082,39300.0
2005-01-19 09:50:00,64.64,64.81,64.64,64.78,96300.0,42.1082,42.219,42.1082,42.1994,96300.0
2005-01-19 09:55:00,64.76,64.82,64.63,64.64,34800.0,42.1864,42.2255,42.1017,42.1082,34800.0
2005-01-19 10:00:00,64.7,64.79,64.7,64.72,29800.0,42.1473,42.2059,42.1473,42.1603,29800.0
2005-01-19 10:05:00,64.71,64.78,64.65,64.72,42200.0,42.1538,42.1994,42.1147,42.1603,42200.0
2005-01-19 10:10:00,64.73,64.82,64.69,64.77,52600.0,42.1668,42.2255,42.1408,42.1929,52600.0
2005-01-19 10:15:00,64.8,64.91,64.76,64.86,56600.0,42.2124,42.2841,42.1864,42.2515,56600.0
2005-01-19 10:20:00,64.87,65.0,64.87,64.97,73800.0,42.258,42.3427,42.258,42.3232,73800.0
2005-01-19 10:25:00,64.97,64.98,64.88,64.91,122500.0,42.3232,42.3297,42.2646,42.2841,122500.0
2005-01-19 10:30:00,64.9,64.94,64.86,64.89,66400.0,42.2776,42.3036,42.2515,42.2711,66400.0
2005-01-19 10:35:00,64.89,64.95,64.85,64.93,60300.0,42.2711,42.3102,42.245,42.2971,60300.0
2005-01-19 10:40:00,64.93,64.93,64.91,64.93,24100.0,42.2971,42.2971,42.2841,42.2971,24100.0
2005-01-19 10:45:00,64.93,65.02,64.92,65.02,105800.0,42.2971,42.3558,42.2906,42.3558,105800.0
2005-01-19 10:50:00,65.04,65.19,65.0,65.19,59600.0,42.3688,42.4665,42.3427,42.4665,59600.0
2005-01-19 10:55:00,65.18,65.27,65.16,65.24,52700.0,42.46,42.5186,42.447,42.4991,52700.0
2005-01-19 11:00:00,65.24,65.34,65.12,65.28,61500.0,42.4991,42.5642,42.4209,42.5251,61500.0
2005-01-19 11:05:00,65.29,65.29,65.13,65.19,163100.0,42.5316,42.5316,42.4274,42.4665,163100.0
2005-01-19 11:10:00,65.2,65.21,65.1,65.18,122900.0,42.473,42.4795,42.4079,42.46,122900.0
2005-01-19 11:15:00,65.15,65.19,65.1,65.1,35100.0,42.4404,42.4665,42.4079,42.4079,35100.0
2005-01-19 11:20:00,65.1,65.15,65.05,65.06,57200.0,42.4079,42.4404,42.3753,42.3818,57200.0
2005-01-19 11:25:00,65.07,65.12,64.91,65.01,70500.0,42.3883,42.4209,42.2841,42.3492,70500.0
2005-01-19 11:30:00,65.01,65.14,65.0,65.14,38000.0,42.3492,42.4339,42.3427,42.4339,38000.0
2005-01-19 11:35:00,65.15,65.18,65.13,65.17,45100.0,42.4404,42.46,42.4274,42.4535,45100.0
2005-01-19 11:40:00,65.17,65.19,65.14,65.14,27800.0,42.4535,42.4665,42.4339,42.4339,27800.0
2005-01-19 11:45:00,65.18,65.21,65.14,65.18,52800.0,42.46,42.4795,42.4339,42.46,52800.0
2005-01-19 11:50:00,65.18,65.18,65.1,65.15,17300.0,42.46,42.46,42.4079,42.4404,17300.0
2005-01-19 11:55:00,65.14,65.15,65.1,65.1,23600.0,42.4339,42.4404,42.4079,42.4079,23600.0
2005-01-19 12:00:00,65.11,65.17,65.08,65.09,26500.0,42.4144,42.4535,42.3948,42.4014,26500.0
2005-01-19 12:05:00,65.09,65.09,64.93,64.98,37500.0,42.4014,42.4014,42.2971,42.3297,37500.0
2005-01-19 12:10:00,64.99,64.99,64.81,64.87,45600.0,42.3362,42.3362,42.219,42.258,45600.0
2005-01-19 12:15:00,64.88,64.94,64.84,64.93,51300.0,42.2646,42.3036,42.2385,42.2971,51300.0
2005-01-19 12:20:00,64.93,64.96,64.92,64.94,13800.0,42.2971,42.3167,42.2906,42.3036,13800.0
2005-01-19 12:25:00,64.93,64.93,64.89,64.9,11700.0,42.2971,42.2971,42.2711,42.2776,11700.0
2005-01-19 12:30:00,64.91,64.95,64.91,64.92,20300.0,42.2841,42.3102,42.2841,42.2906,20300.0
2005-01-19 12:35:00,64.9,64.92,64.85,64.92,22300.0,42.2776,42.2906,42.245,42.2906,22300.0
2005-01-19 12:40:00,64.91,64.94,64.89,64.94,25600.0,42.2841,42.3036,42.2711,42.3036,25600.0
2005-01-19 12:45:00,64.93,64.95,64.92,64.95,10400.0,42.2971,42.3102,42.2906,42.3102,10400.0
2005-01-19 12:50:00,64.93,65.0,64.92,64.96,19800.0,42.2971,42.3427,42.2906,42.3167,19800.0
2005-01-19 12:55:00,64.94,64.95,64.91,64.92,8200.0,42.3036,42.3102,42.2841,42.2906,8200.0
2005-01-19 13:00:00,64.92,64.92,64.81,64.82,21400.0,42.2906,42.2906,42.219,42.2255,21400.0
2005-01-19 13:05:00,64.82,64.85,64.82,64.85,12600.0,42.2255,42.245,42.2255,42.245,12600.0
2005-01-19 13:10:00,64.86,64.86,64.77,64.78,18900.0,42.2515,42.2515,42.1929,42.1994,18900.0
2005-01-19 13:15:00,64.78,64.8,64.76,64.76,22300.0,42.1994,42.2124,42.1864,42.1864,22300.0
2005-01-19 13:20:00,64.76,64.85,64.75,64.84,76300.0,42.1864,42.245,42.1799,42.2385,76300.0
2005-01-19 13:25:00,64.86,64.92,64.86,64.92,28600.0,42.2515,42.2906,42.2515,42.2906,28600.0
2005-01-19 13:30:00,64.91,64.92,64.89,64.89,13900.0,42.2841,42.2906,42.2711,42.2711,13900.0
2005-01-19 13:35:00,64.89,64.9,64.85,64.89,9000.0,42.2711,42.2776,42.245,42.2711,9000.0
2005-01-19 13:40:00,64.89,64.89,64.87,64.87,4200.0,42.2711,42.2711,42.258,42.258,4200.0
2005-01-19 13:45:00,64.88,65.0,64.87,64.96,20900.0,42.2646,42.3427,42.258,42.3167,20900.0
2005-01-19 13:50:00,64.96,64.98,64.93,64.93,14600.0,42.3167,42.3297,42.2971,42.2971,14600.0
2005-01-19 13:55:00,64.93,65.03,64.92,64.98,30700.0,42.2971,42.3623,42.2906,42.3297,30700.0
2005-01-19 14:00:00,64.98,65.02,64.98,65.0,12800.0,42.3297,42.3558,42.3297,42.3427,12800.0
2005-01-19 14:05:00,65.0,65.01,64.96,64.97,29700.0,42.3427,42.3492,42.3167,42.3232,29700.0
2005-01-19 14:10:00,64.97,65.01,64.97,64.99,11600.0,42.3232,42.3492,42.3232,42.3362,11600.0
2005-01-19 14:15:00,64.99,65.06,64.98,65.05,28600.0,42.3362,42.3818,42.3297,42.3753,28600.0
2005-01-19 14:20:00,65.04,65.06,65.03,65.03,19300.0,42.3688,42.3818,42.3623,42.3623,19300.0
2005-01-19 14:25:00,65.03,65.11,65.02,65.06,93800.0,42.3623,42.4144,42.3558,42.3818,93800.0
2005-01-19 14:30:00,65.06,65.1,65.06,65.08,75400.0,42.3818,42.4079,42.3818,42.3948,75400.0
2005-01-19 14:35:00,65.07,65.07,65.05,65.05,15600.0,42.3883,42.3883,42.3753,42.3753,15600.0
2005-01-19 14:40:00,65.05,65.19,65.05,65.19,25600.0,42.3753,42.4665,42.3753,42.4665,25600.0
2005-01-19 14:45:00,65.19,65.27,65.17,65.24,70200.0,42.4665,42.5186,42.4535,42.4991,70200.0
2005-01-19 14:50:00,65.23,65.26,65.22,65.25,56300.0,42.4926,42.5121,42.486,42.5056,56300.0
2005-01-19 14:55:00,65.24,65.3,65.2,65.21,49300.0,42.4991,42.5382,42.473,42.4795,49300.0
2005-01-19 15:00:00,65.22,65.23,65.19,65.2,18500.0,42.486,42.4926,42.4665,42.473,18500.0
2005-01-19 15:05:00,65.21,65.23,65.18,65.19,13300.0,42.4795,42.4926,42.46,42.4665,13300.0
2005-01-19 15:10:00,65.19,65.2,65.12,65.13,24800.0,42.4665,42.473,42.4209,42.4274,24800.0
2005-01-19 15:15:00,65.12,65.13,65.02,65.06,27700.0,42.4209,42.4274,42.3558,42.3818,27700.0
2005-01-19 15:20:00,65.06,65.11,64.93,64.93,47600.0,42.3818,42.4144,42.2971,42.2971,47600.0
2005-01-19 15:25:00,64.93,64.94,64.87,64.88,50700.0,42.2971,42.3036,42.258,42.2646,50700.0
2005-01-19 15:30:00,64.84,65.11,64.78,64.9,81100.0,42.2385,42.4144,42.1994,42.2776,81100.0
2005-01-19 15:35:00,64.89,65.0,64.88,64.94,41500.0,42.2711,42.3427,42.2646,42.3036,41500.0
2005-01-19 15:40:00,64.92,64.95,64.83,64.86,54700.0,42.2906,42.3102,42.232,42.2515,54700.0
2005-01-19 15:45:00,64.86,64.86,64.76,64.79,64600.0,42.2515,42.2515,42.1864,42.2059,64600.0
2005-01-19 15:50:00,64.78,64.85,64.77,64.79,93400.0,42.1994,42.245,42.1929,42.2059,93400.0
2005-01-19 15:55:00,64.78,64.85,64.7,64.81,57900.0,42.1994,42.245,42.1473,42.219,57900.0
2005-01-20 09:30:00,64.08,64.27,64.08,64.15,99800.0,41.7434,41.8672,41.7434,41.789,99800.0
2005-01-20 09:35:00,64.15,64.24,64.09,64.11,85400.0,41.789,41.8476,41.7499,41.763,85400.0
2005-01-20 09:40:00,64.11,64.12,63.98,63.98,161900.0,41.763,41.7695,41.6783,41.6783,161900.0
2005-01-20 09:45:00,63.98,64.11,63.75,63.86,142100.0,41.6783,41.763,41.5284,41.6001,142100.0
2005-01-20 09:50:00,63.85,63.98,63.82,63.82,81300.0,41.5936,41.6783,41.574,41.574,81300.0
2005-01-20 09:55:00,63.83,63.99,63.82,63.88,78500.0,41.5806,41.6848,41.574,41.6131,78500.0
2005-01-20 10:00:00,63.89,64.07,63.87,64.02,96500.0,41.6196,41.7369,41.6066,41.7043,96500.0
2005-01-20 10:05:00,64.04,64.05,64.0,64.03,80000.0,41.7174,41.7239,41.6913,41.7108,80000.0
2005-01-20 10:10:00,64.02,64.07,64.02,64.04,59100.0,41.7043,41.7369,41.7043,41.7174,59100.0
2005-01-20 10:15:00,64.03,64.04,63.95,63.99,51700.0,41.7108,41.7174,41.6587,41.6848,51700.0
2005-01-20 10:20:00,63.99,64.18,63.98,64.08,77600.0,41.6848,41.8086,41.6783,41.7434,77600.0
2005-01-20 10:25:00,64.09,64.2,64.09,64.11,29300.0,41.7499,41.8216,41.7499,41.763,29300.0
2005-01-20 10:30:00,64.1,64.2,64.09,64.19,58100.0,41.7564,41.8216,41.7499,41.8151,58100.0
2005-01-20 10:35:00,64.19,64.23,64.17,64.22,63700.0,41.8151,41.8411,41.802,41.8346,63700.0
2005-01-20 10:40:00,64.21,64.29,64.2,64.23,46400.0,41.8281,41.8802,41.8216,41.8411,46400.0
2005-01-20 10:45:00,64.26,64.43,64.26,64.42,26700.0,41.8607,41.9714,41.8607,41.9649,26700.0
2005-01-20 10:50:00,64.48,64.85,64.48,64.84,39200.0,42.004,42.245,42.004,42.2385,39200.0
2005-01-20 10:55:00,64.84,64.85,64.56,64.59,61600.0,42.2385,42.245,42.0561,42.0756,61600.0
2005-01-20 11:00:00,64.59,64.78,64.58,64.74,75800.0,42.0756,42.1994,42.0691,42.1734,75800.0
2005-01-20 11:05:00,64.75,64.91,64.74,64.78,59700.0,42.1799,42.2841,42.1734,42.1994,59700.0
2005-01-20 11:10:00,64.76,65.03,64.76,65.01,74100.0,42.1864,42.3623,42.1864,42.3492,74100.0
2005-01-20 11:15:00,65.01,65.08,65.0,65.08,155200.0,42.3492,42.3948,42.3427,42.3948,155200.0
2005-01-20 11:20:00,65.05,65.07,65.0,65.0,75100.0,42.3753,42.3883,42.3427,42.3427,75100.0
2005-01-20 11:25:00,65.01,65.06,65.0,65.02,51900.0,42.3492,42.3818,42.3427,42.3558,51900.0
2005-01-20 11:30:00,65.03,65.06,65.0,65.03,41700.0,42.3623,42.3818,42.3427,42.3623,41700.0
2005-01-20 11:35:00,65.03,65.14,65.03,65.14,54200.0,42.3623,42.4339,42.3623,42.4339,54200.0
2005-01-20 11:40:00,65.14,65.23,65.14,65.17,73100.0,42.4339,42.4926,42.4339,42.4535,73100.0
2005-01-20 11:45:00,65.16,65.21,65.16,65.19,133700.0,42.447,42.4795,42.447,42.4665,133700.0
2005-01-20 11:50:00,65.19,65.2,65.0,65.0,63100.0,42.4665,42.473,42.3427,42.3427,63100.0
2005-01-20 11:55:00,65.01,65.02,64.72,64.8,103100.0,42.3492,42.3558,42.1603,42.2124,103100.0
2005-01-20 12:00:00,64.79,64.82,64.63,64.77,119800.0,42.2059,42.2255,42.1017,42.1929,119800.0
2005-01-20 12:05:00,64.77,64.85,64.72,64.74,61100.0,42.1929,42.245,42.1603,42.1734,61100.0
2005-01-20 12:10:00,64.73,64.76,64.64,64.72,45300.0,42.1668,42.1864,42.1082,42.1603,45300.0
2005-01-20 12:15:00,64.72,64.86,64.72,64.86,12500.0,42.1603,42.2515,42.1603,42.2515,12500.0
2005-01-20 12:20:00,64.88,64.92,64.8,64.8,40900.0,42.2646,42.2906,42.2124,42.2124,40900.0
2005-01-20 12:25:00,64.82,64.95,64.78,64.95,37100.0,42.2255,42.3102,42.1994,42.3102,37100.0
2005-01-20 12:30:00,64.96,65.0,64.92,64.99,29600.0,42.3167,42.3427,42.2906,42.3362,29600.0
2005-01-20 12:35:00,65.0,65.06,64.88,64.88,41700.0,42.3427,42.3818,42.2646,42.2646,41700.0
2005-01-20 12:40:00,64.88,64.88,64.7,64.7,17000.0,42.2646,42.2646,42.1473,42.1473,17000.0
2005-01-20 12:45:00,64.7,64.84,64.7,64.8,30200.0,42.1473,42.2385,42.1473,42.2124,30200.0
2005-01-20 12:50:00,64.81,64.81,64.74,64.74,26500.0,42.219,42.219,42.1734,42.1734,26500.0
2005-01-20 12:55:00,64.74,64.74,64.66,64.68,56000.0,42.1734,42.1734,42.1212,42.1343,56000.0
2005-01-20 13:00:00,64.69,64.73,64.6,64.71,52700.0,42.1408,42.1668,42.0822,42.1538,52700.0
2005-01-20 13:05:00,64.7,64.72,64.68,64.68,27800.0,42.1473,42.1603,42.1343,42.1343,27800.0
2005-01-20 13:10:00,64.66,64.67,64.59,64.61,34800.0,42.1212,42.1278,42.0756,42.0887,34800.0
2005-01-20 13:15:00,64.58,64.59,64.37,64.38,42300.0,42.0691,42.0756,41.9323,41.9388,42300.0
2005-01-20 13:20:00,64.38,64.72,64.38,64.7,60500.0,41.9388,42.1603,41.9388,42.1473,60500.0
2005-01-20 13:25:00,64.7,64.7,64.6,64.66,42100.0,42.1473,42.1473,42.0822,42.1212,42100.0
2005-01-20 13:30:00,64.66,64.75,64.65,64.75,26600.0,42.1212,42.1799,42.1147,42.1799,26600.0
2005-01-20 13:35:00,64.76,64.82,64.68,64.81,26800.0,42.1864,42.2255,42.1343,42.219,26800.0
2005-01-20 13:40:00,64.82,64.86,64.8,64.8,25400.0,42.2255,42.2515,42.2124,42.2124,25400.0
2005-01-20 13:45:00,64.8,64.8,64.7,64.75,13700.0,42.2124,42.2124,42.1473,42.1799,13700.0
2005-01-20 13:50:00,64.75,64.81,64.74,64.75,18400.0,42.1799,42.219,42.1734,42.1799,18400.0
2005-01-20 13:55:00,64.74,64.74,64.64,64.64,14200.0,42.1734,42.1734,42.1082,42.1082,14200.0
2005-01-20 14:00:00,64.64,64.67,64.57,64.59,22300.0,42.1082,42.1278,42.0626,42.0756,22300.0
2005-01-20 14:05:00,64.59,64.7,64.57,64.7,15700.0,42.0756,42.1473,42.0626,42.1473,15700.0
2005-01-20 14:10:00,64.71,64.89,64.7,64.87,18000.0,42.1538,42.2711,42.1473,42.258,18000.0
2005-01-20 14:15:00,64.87,65.07,64.85,64.9,50300.0,42.258,42.3883,42.245,42.2776,50300.0
2005-01-20 14:20:00,64.9,64.92,64.9,64.9,24700.0,42.2776,42.2906,42.2776,42.2776,24700.0
2005-01-20 14:25:00,64.91,64.92,64.71,64.73,34800.0,42.2841,42.2906,42.1538,42.1668,34800.0
2005-01-20 14:30:00,64.73,64.83,64.7,64.8,26300.0,42.1668,42.232,42.1473,42.2124,26300.0
2005-01-20 14:35:00,64.79,64.89,64.58,64.64,29600.0,42.2059,42.2711,42.0691,42.1082,29600.0
2005-01-20 14:40:00,64.65,64.85,64.62,64.77,28600.0,42.1147,42.245,42.0952,42.1929,28600.0
2005-01-20 14:45:00,64.78,64.84,64.7,64.75,23000.0,42.1994,42.2385,42.1473,42.1799,23000.0
2005-01-20 14:50:00,64.75,64.89,64.75,64.89,13500.0,42.1799,42.2711,42.1799,42.2711,13500.0
2005-01-20 14:55:00,64.88,64.88,64.74,64.83,14800.0,42.2646,42.2646,42.1734,42.232,14800.0
2005-01-20 15:00:00,64.79,64.82,64.66,64.73,26400.0,42.2059,42.2255,42.1212,42.1668,26400.0
2005-01-20 15:05:00,64.75,64.75,64.66,64.73,51600.0,42.1799,42.1799,42.1212,42.1668,51600.0
2005-01-20 15:10:00,64.73,64.81,64.73,64.81,36400.0,42.1668,42.219,42.1668,42.219,36400.0
2005-01-20 15:15:00,64.81,64.81,64.72,64.73,17500.0,42.219,42.219,42.1603,42.1668,17500.0
2005-01-20 15:20:00,64.73,64.76,64.68,64.72,23500.0,42.1668,42.1864,42.1343,42.1603,23500.0
2005-01-20 15:25:00,64.73,64.74,64.61,64.61,27900.0,42.1668,42.1734,42.0887,42.0887,27900.0
2005-01-20 15:30:00,64.6,64.72,64.59,64.68,41400.0,42.0822,42.1603,42.0756,42.1343,41400.0
2005-01-20 15:35:00,64.67,64.68,64.55,64.58,37000.0,42.1278,42.1343,42.0496,42.0691,37000.0
2005-01-20 15:40:00,64.58,64.58,64.4,64.43,152900.0,42.0691,42.0691,41.9519,41.9714,152900.0
2005-01-20 15:45:00,64.43,64.52,64.42,64.48,89700.0,41.9714,42.03,41.9649,42.004,89700.0
2005-01-20 15:50:00,64.47,64.59,64.47,64.56,58000.0,41.9975,42.0756,41.9975,42.0561,58000.0
2005-01-20 15:55:00,64.57,64.59,64.54,64.55,68700.0,42.0626,42.0756,42.0431,42.0496,68700.0
2005-01-21 09:30:00,65.08,65.23,65.04,65.23,259400.0,42.3948,42.4926,42.3688,42.4926,259400.0
2005-01-21 09:35:00,65.3,65.3,65.16,65.16,117400.0,42.5382,42.5382,42.447,42.447,117400.0
2005-01-21 09:40:00,65.16,65.16,64.77,65.15,88200.0,42.447,42.447,42.1929,42.4404,88200.0
2005-01-21 09:45:00,65.15,65.22,65.11,65.21,117700.0,42.4404,42.486,42.4144,42.4795,117700.0
2005-01-21 09:50:00,65.21,65.38,65.2,65.31,270000.0,42.4795,42.5903,42.473,42.5447,270000.0
2005-01-21 09:55:00,65.31,65.31,65.21,65.31,131200.0,42.5447,42.5447,42.4795,42.5447,131200.0
2005-01-21 10:00:00,65.31,65.34,65.25,65.3,79900.0,42.5447,42.5642,42.5056,42.5382,79900.0
2005-01-21 10:05:00,65.29,65.44,65.27,65.38,144500.0,42.5316,42.6294,42.5186,42.5903,144500.0
2005-01-21 10:10:00,65.37,65.44,65.27,65.34,48900.0,42.5838,42.6294,42.5186,42.5642,48900.0
2005-01-21 10:15:00,65.34,65.38,65.31,65.31,26100.0,42.5642,42.5903,42.5447,42.5447,26100.0
2005-01-21 10:20:00,65.31,65.31,65.25,65.26,34400.0,42.5447,42.5447,42.5056,42.5121,34400.0
2005-01-21 10:25:00,65.26,65.4,65.26,65.4,50000.0,42.5121,42.6033,42.5121,42.6033,50000.0
2005-01-21 10:30:00,65.39,65.68,65.39,65.68,159900.0,42.5968,42.7857,42.5968,42.7857,159900.0
2005-01-21 10:35:00,65.68,65.88,65.66,65.85,94900.0,42.7857,42.916,42.7727,42.8964,94900.0
2005-01-21 10:40:00,65.84,65.87,65.72,65.75,209100.0,42.8899,42.9095,42.8118,42.8313,209100.0
2005-01-21 10:45:00,65.75,65.8,65.68,65.75,77800.0,42.8313,42.8639,42.7857,42.8313,77800.0
2005-01-21 10:50:00,65.75,65.85,65.7,65.76,182700.0,42.8313,42.8964,42.7987,42.8378,182700.0
2005-01-21 10:55:00,65.76,65.82,65.76,65.8,59700.0,42.8378,42.8769,42.8378,42.8639,59700.0
2005-01-21 11:00:00,65.75,65.8,65.66,65.68,73500.0,42.8313,42.8639,42.7727,42.7857,73500.0
2005-01-21 11:05:00,65.68,65.72,65.66,65.7,78500.0,42.7857,42.8118,42.7727,42.7987,78500.0
2005-01-21 11:10:00,65.7,65.74,65.68,65.7,103800.0,42.7987,42.8248,42.7857,42.7987,103800.0
2005-01-21 11:15:00,65.7,65.71,65.62,65.64,31400.0,42.7987,42.8052,42.7466,42.7596,31400.0
2005-01-21 11:20:00,65.64,65.66,65.6,65.66,85900.0,42.7596,42.7727,42.7336,42.7727,85900.0
2005-01-21 11:25:00,65.66,65.69,65.63,65.69,36500.0,42.7727,42.7922,42.7531,42.7922,36500.0
2005-01-21 11:30:00,65.69,65.73,65.68,65.73,25600.0,42.7922,42.8183,42.7857,42.8183,25600.0
2005-01-21 11:35:00,65.73,65.73,65.65,65.7,29500.0,42.8183,42.8183,42.7662,42.7987,29500.0
2005-01-21 11:40:00,65.7,65.71,65.67,65.67,20200.0,42.7987,42.8052,42.7792,42.7792,20200.0
2005-01-21 11:45:00,65.67,65.68,65.56,65.61,40800.0,42.7792,42.7857,42.7075,42.7401,40800.0
2005-01-21 11:50:00,65.62,65.66,65.61,65.63,37000.0,42.7466,42.7727,42.7401,42.7531,37000.0
2005-01-21 11:55:00,65.63,65.69,65.63,65.68,39000.0,42.7531,42.7922,42.7531,42.7857,39000.0
2005-01-21 12:00:00,65.69,65.71,65.68,65.68,153300.0,42.7922,42.8052,42.7857,42.7857,153300.0
2005-01-21 12:05:00,65.68,65.68,65.66,65.67,35000.0,42.7857,42.7857,42.7727,42.7792,35000.0
2005-01-21 12:10:00,65.67,65.67,65.63,65.63,26900.0,42.7792,42.7792,42.7531,42.7531,26900.0
2005-01-21 12:15:00,65.62,65.66,65.62,65.64,35800.0,42.7466,42.7727,42.7466,42.7596,35800.0
2005-01-21 12:20:00,65.64,65.68,65.63,65.68,50100.0,42.7596,42.7857,42.7531,42.7857,50100.0
2005-01-21 12:25:00,65.68,65.7,65.65,65.68,49100.0,42.7857,42.7987,42.7662,42.7857,49100.0
2005-01-21 12:30:00,65.66,65.68,65.63,65.66,9400.0,42.7727,42.7857,42.7531,42.7727,9400.0
2005-01-21 12:35:00,65.66,65.77,65.62,65.77,30200.0,42.7727,42.8443,42.7466,42.8443,30200.0
2005-01-21 12:40:00,65.75,65.77,65.72,65.75,10500.0,42.8313,42.8443,42.8118,42.8313,10500.0
2005-01-21 12:45:00,65.77,65.81,65.73,65.79,15700.0,42.8443,42.8704,42.8183,42.8574,15700.0
2005-01-21 12:50:00,65.79,65.84,65.76,65.82,9400.0,42.8574,42.8899,42.8378,42.8769,9400.0
2005-01-21 12:55:00,65.81,65.81,65.78,65.79,10900.0,42.8704,42.8704,42.8508,42.8574,10900.0
2005-01-21 13:00:00,65.79,65.8,65.74,65.74,25100.0,42.8574,42.8639,42.8248,42.8248,25100.0
2005-01-21 13:05:00,65.74,65.76,65.71,65.75,13100.0,42.8248,42.8378,42.8052,42.8313,13100.0
2005-01-21 13:10:00,65.76,65.8,65.76,65.79,23800.0,42.8378,42.8639,42.8378,42.8574,23800.0
2005-01-21 13:15:00,65.77,65.8,65.76,65.77,16300.0,42.8443,42.8639,42.8378,42.8443,16300.0
2005-01-21 13:20:00,65.77,65.96,65.77,65.93,65600.0,42.8443,42.9681,42.8443,42.9486,65600.0
2005-01-21 13:25:00,65.93,65.93,65.88,65.91,43900.0,42.9486,42.9486,42.916,42.9355,43900.0
2005-01-21 13:30:00,65.91,65.91,65.85,65.85,27700.0,42.9355,42.9355,42.8964,42.8964,27700.0
2005-01-21 13:35:00,65.85,65.87,65.82,65.82,93000.0,42.8964,42.9095,42.8769,42.8769,93000.0
2005-01-21 13:40:00,65.82,65.83,65.6,65.63,43500.0,42.8769,42.8834,42.7336,42.7531,43500.0
2005-01-21 13:45:00,65.63,65.65,65.52,65.54,47500.0,42.7531,42.7662,42.6815,42.6945,47500.0
2005-01-21 13:50:00,65.53,65.55,65.48,65.51,80100.0,42.688,42.701,42.6554,42.675,80100.0
2005-01-21 13:55:00,65.52,65.63,65.51,65.63,66400.0,42.6815,42.7531,42.675,42.7531,66400.0
2005-01-21 14:00:00,65.64,65.71,65.61,65.65,18600.0,42.7596,42.8052,42.7401,42.7662,18600.0
2005-01-21 14:05:00,65.67,65.67,65.6,65.61,31400.0,42.7792,42.7792,42.7336,42.7401,31400.0
2005-01-21 14:10:00,65.61,65.61,65.42,65.43,41700.0,42.7401,42.7401,42.6163,42.6228,41700.0
2005-01-21 14:15:00,65.46,65.51,65.45,65.47,41900.0,42.6424,42.675,42.6359,42.6489,41900.0
2005-01-21 14:20:00,65.47,65.58,65.45,65.53,36400.0,42.6489,42.7206,42.6359,42.688,36400.0
2005-01-21 14:25:00,65.56,65.7,65.54,65.7,62100.0,42.7075,42.7987,42.6945,42.7987,62100.0
2005-01-21 14:30:00,65.7,65.7,65.59,65.6,20900.0,42.7987,42.7987,42.7271,42.7336,20900.0
2005-01-21 14:35:00,65.59,65.69,65.59,65.61,44700.0,42.7271,42.7922,42.7271,42.7401,44700.0
2005-01-21 14:40:00,65.58,65.67,65.57,65.65,25100.0,42.7206,42.7792,42.714,42.7662,25100.0
2005-01-21 14:45:00,65.65,65.65,65.42,65.43,35700.0,42.7662,42.7662,42.6163,42.6228,35700.0
2005-01-21 14:50:00,65.43,65.48,65.35,65.35,45700.0,42.6228,42.6554,42.5707,42.5707,45700.0
2005-01-21 14:55:00,65.33,65.35,65.19,65.2,134600.0,42.5577,42.5707,42.4665,42.473,134600.0
2005-01-21 15:00:00,65.21,65.22,65.18,65.19,57100.0,42.4795,42.486,42.46,42.4665,57100.0
2005-01-21 15:05:00,65.19,65.2,65.12,65.12,85700.0,42.4665,42.473,42.4209,42.4209,85700.0
2005-01-21 15:10:00,65.12,65.12,64.99,65.0,67100.0,42.4209,42.4209,42.3362,42.3427,67100.0
2005-01-21 15:15:00,65.01,65.02,64.9,64.9,109900.0,42.3492,42.3558,42.2776,42.2776,109900.0
2005-01-21 15:20:00,64.9,65.2,64.87,65.14,210300.0,42.2776,42.473,42.258,42.4339,210300.0
2005-01-21 15:25:00,65.09,65.1,64.98,65.0,78100.0,42.4014,42.4079,42.3297,42.3427,78100.0
2005-01-21 15:30:00,65.0,65.0,64.94,64.94,144000.0,42.3427,42.3427,42.3036,42.3036,144000.0
2005-01-21 15:35:00,64.95,64.95,64.9,64.9,121000.0,42.3102,42.3102,42.2776,42.2776,121000.0
2005-01-21 15:40:00,64.9,64.93,64.88,64.88,245900.0,42.2776,42.2971,42.2646,42.2646,245900.0
2005-01-21 15:45:00,64.87,64.89,64.86,64.88,102100.0,42.258,42.2711,42.2515,42.2646,102100.0
2005-01-21 15:50:00,64.87,64.88,64.77,64.78,316800.0,42.258,42.2646,42.1929,42.1994,316800.0
2005-01-21 15:55:00,64.78,64.79,64.63,64.65,393300.0,42.1994,42.2059,42.1017,42.1147,393300.0
2005-01-24 09:30:00,65.2,65.58,65.19,65.5,212800.0,42.473,42.7206,42.4665,42.6684,212800.0
2005-01-24 09:35:00,65.5,65.64,65.45,65.58,167400.0,42.6684,42.7596,42.6359,42.7206,167400.0
2005-01-24 09:40:00,65.59,65.65,65.54,65.54,236500.0,42.7271,42.7662,42.6945,42.6945,236500.0
2005-01-24 09:45:00,65.54,65.55,65.42,65.48,172300.0,42.6945,42.701,42.6163,42.6554,172300.0
2005-01-24 09:50:00,65.47,65.57,65.4,65.49,143400.0,42.6489,42.714,42.6033,42.6619,143400.0
2005-01-24 09:55:00,65.5,65.5,65.3,65.4,111700.0,42.6684,42.6684,42.5382,42.6033,111700.0
2005-01-24 10:00:00,65.41,65.62,65.41,65.5,99700.0,42.6098,42.7466,42.6098,42.6684,99700.0
2005-01-24 10:05:00,65.48,65.57,65.39,65.46,188200.0,42.6554,42.714,42.5968,42.6424,188200.0
2005-01-24 10:10:00,65.47,65.61,65.47,65.56,87600.0,42.6489,42.7401,42.6489,42.7075,87600.0
2005-01-24 10:15:00,65.6,65.78,65.6,65.76,125200.0,42.7336,42.8508,42.7336,42.8378,125200.0
2005-01-24 10:20:00,65.77,65.9,65.66,65.7,131600.0,42.8443,42.929,42.7727,42.7987,131600.0
2005-01-24 10:25:00,65.7,65.89,65.7,65.86,82300.0,42.7987,42.9225,42.7987,42.903,82300.0
2005-01-24 10:30:00,65.85,65.87,65.72,65.72,133100.0,42.8964,42.9095,42.8118,42.8118,133100.0
2005-01-24 10:35:00,65.72,65.72,65.5,65.5,175300.0,42.8118,42.8118,42.6684,42.6684,175300.0
2005-01-24 10:40:00,65.5,65.65,65.45,65.65,89700.0,42.6684,42.7662,42.6359,42.7662,89700.0
2005-01-24 10:45:00,65.66,65.79,65.64,65.71,143000.0,42.7727,42.8574,42.7596,42.8052,143000.0
2005-01-24 10:50:00,65.71,65.89,65.7,65.85,157300.0,42.8052,42.9225,42.7987,42.8964,157300.0
2005-01-24 10:55:00,65.85,65.9,65.82,65.83,159200.0,42.8964,42.929,42.8769,42.8834,159200.0
2005-01-24 11:00:00,65.82,65.83,65.6,65.61,132500.0,42.8769,42.8834,42.7336,42.7401,132500.0
2005-01-24 11:05:00,65.57,65.61,65.51,65.55,218200.0,42.714,42.7401,42.675,42.701,218200.0
2005-01-24 11:10:00,65.55,65.72,65.53,65.54,141900.0,42.701,42.8118,42.688,42.6945,141900.0
2005-01-24 11:15:00,65.53,65.61,65.5,65.53,193900.0,42.688,42.7401,42.6684,42.688,193900.0
2005-01-24 11:20:00,65.55,65.62,65.55,65.57,93600.0,42.701,42.7466,42.701,42.714,93600.0
2005-01-24 11:25:00,65.57,65.6,65.52,65.58,73700.0,42.714,42.7336,42.6815,42.7206,73700.0
2005-01-24 11:30:00,65.58,65.61,65.53,65.6,51000.0,42.7206,42.7401,42.688,42.7336,51000.0
2005-01-24 11:35:00,65.6,65.64,65.56,65.6,114900.0,42.7336,42.7596,42.7075,42.7336,114900.0
2005-01-24 11:40:00,65.6,65.69,65.56,65.6,49200.0,42.7336,42.7922,42.7075,42.7336,49200.0
2005-01-24 11:45:00,65.6,65.7,65.58,65.68,18600.0,42.7336,42.7987,42.7206,42.7857,18600.0
2005-01-24 11:50:00,65.67,65.67,65.61,65.62,23800.0,42.7792,42.7792,42.7401,42.7466,23800.0
2005-01-24 11:55:00,65.61,65.69,65.61,65.69,47800.0,42.7401,42.7922,42.7401,42.7922,47800.0
2005-01-24 12:00:00,65.69,65.74,65.68,65.71,40200.0,42.7922,42.8248,42.7857,42.8052,40200.0
2005-01-24 12:05:00,65.71,65.76,65.65,65.75,44800.0,42.8052,42.8378,42.7662,42.8313,44800.0
2005-01-24 12:10:00,65.75,65.84,65.75,65.84,58900.0,42.8313,42.8899,42.8313,42.8899,58900.0
2005-01-24 12:15:00,65.84,65.84,65.79,65.82,58600.0,42.8899,42.8899,42.8574,42.8769,58600.0
2005-01-24 12:20:00,65.82,65.98,65.82,65.95,94200.0,42.8769,42.9811,42.8769,42.9616,94200.0
2005-01-24 12:25:00,65.95,66.02,65.94,66.0,77200.0,42.9616,43.0072,42.9551,42.9942,77200.0
2005-01-24 12:30:00,66.0,66.06,65.87,65.97,69400.0,42.9942,43.0332,42.9095,42.9746,69400.0
2005-01-24 12:35:00,65.94,66.04,65.94,66.0,27200.0,42.9551,43.0202,42.9551,42.9942,27200.0
2005-01-24 12:40:00,66.0,66.08,65.91,65.96,44900.0,42.9942,43.0463,42.9355,42.9681,44900.0
2005-01-24 12:45:00,65.97,65.97,65.91,65.94,30700.0,42.9746,42.9746,42.9355,42.9551,30700.0
2005-01-24 12:50:00,65.94,65.98,65.93,65.94,17700.0,42.9551,42.9811,42.9486,42.9551,17700.0
2005-01-24 12:55:00,65.94,66.03,65.87,65.95,51400.0,42.9551,43.0137,42.9095,42.9616,51400.0
2005-01-24 13:00:00,65.95,66.0,65.92,65.96,50000.0,42.9616,42.9942,42.942,42.9681,50000.0
2005-01-24 13:05:00,65.92,65.97,65.9,65.94,21200.0,42.942,42.9746,42.929,42.9551,21200.0
2005-01-24 13:10:00,65.94,65.95,65.81,65.95,145600.0,42.9551,42.9616,42.8704,42.9616,145600.0
2005-01-24 13:15:00,65.95,65.95,65.84,65.85,38300.0,42.9616,42.9616,42.8899,42.8964,38300.0
2005-01-24 13:20:00,65.86,65.93,65.84,65.89,134600.0,42.903,42.9486,42.8899,42.9225,134600.0
2005-01-24 13:25:00,65.89,65.9,65.86,65.89,19400.0,42.9225,42.929,42.903,42.9225,19400.0
2005-01-24 13:30:00,65.89,65.92,65.88,65.9,14900.0,42.9225,42.942,42.916,42.929,14900.0
2005-01-24 13:35:00,65.91,65.93,65.88,65.93,49100.0,42.9355,42.9486,42.916,42.9486,49100.0
2005-01-24 13:40:00,65.93,65.95,65.93,65.95,143700.0,42.9486,42.9616,42.9486,42.9616,143700.0
2005-01-24 13:45:00,65.94,65.94,65.85,65.85,42100.0,42.9551,42.9551,42.8964,42.8964,42100.0
2005-01-24 13:50:00,65.85,65.91,65.85,65.9,54200.0,42.8964,42.9355,42.8964,42.929,54200.0
2005-01-24 13:55:00,65.9,65.92,65.85,65.85,32400.0,42.929,42.942,42.8964,42.8964,32400.0
2005-01-24 14:00:00,65.86,66.02,65.85,65.97,97500.0,42.903,43.0072,42.8964,42.9746,97500.0
2005-01-24 14:05:00,65.97,66.13,65.96,66.13,55700.0,42.9746,43.0788,42.9681,43.0788,55700.0
2005-01-24 14:10:00,66.13,66.44,66.1,66.34,151200.0,43.0788,43.2808,43.0593,43.2156,151200.0
2005-01-24 14:15:00,66.34,66.4,66.24,66.25,145300.0,43.2156,43.2547,43.1505,43.157,145300.0
2005-01-24 14:20:00,66.25,66.31,66.2,66.25,88000.0,43.157,43.1961,43.1244,43.157,88000.0
2005-01-24 14:25:00,66.26,66.37,66.25,66.27,69400.0,43.1635,43.2352,43.157,43.17,69400.0
2005-01-24 14:30:00,66.27,66.27,66.17,66.21,91900.0,43.17,43.17,43.1049,43.1309,91900.0
2005-01-24 14:35:00,66.19,66.23,66.14,66.23,25600.0,43.1179,43.144,43.0853,43.144,25600.0
2005-01-24 14:40:00,66.24,66.25,66.22,66.23,37400.0,43.1505,43.157,43.1375,43.144,37400.0
2005-01-24 14:45:00,66.24,66.29,66.24,66.27,47100.0,43.1505,43.1831,43.1505,43.17,47100.0
2005-01-24 14:50:00,66.28,66.28,66.17,66.18,22100.0,43.1765,43.1765,43.1049,43.1114,22100.0
2005-01-24 14:55:00,66.18,66.18,66.15,66.18,59000.0,43.1114,43.1114,43.0919,43.1114,59000.0
2005-01-24 15:00:00,66.18,66.22,66.15,66.15,99100.0,43.1114,43.1375,43.0919,43.0919,99100.0
2005-01-24 15:05:00,66.15,66.16,66.07,66.07,84100.0,43.0919,43.0984,43.0398,43.0398,84100.0
2005-01-24 15:10:00,66.07,66.08,65.92,65.96,81000.0,43.0398,43.0463,42.942,42.9681,81000.0
2005-01-24 15:15:00,65.97,66.1,65.92,66.0,90700.0,42.9746,43.0593,42.942,42.9942,90700.0
2005-01-24 15:20:00,66.0,66.01,65.93,65.96,43200.0,42.9942,43.0007,42.9486,42.9681,43200.0
2005-01-24 15:25:00,65.95,65.96,65.82,65.83,88600.0,42.9616,42.9681,42.8769,42.8834,88600.0
2005-01-24 15:30:00,65.83,65.87,65.75,65.79,164100.0,42.8834,42.9095,42.8313,42.8574,164100.0
2005-01-24 15:35:00,65.79,65.86,65.77,65.86,99000.0,42.8574,42.903,42.8443,42.903,99000.0
2005-01-24 15:40:00,65.88,65.91,65.78,65.84,78600.0,42.916,42.9355,42.8508,42.8899,78600.0
2005-01-24 15:45:00,65.83,65.9,65.82,65.87,134300.0,42.8834,42.929,42.8769,42.9095,134300.0
2005-01-24 15:50:00,65.86,65.86,65.74,65.75,214900.0,42.903,42.903,42.8248,42.8313,214900.0
2005-01-24 15:55:00,65.76,65.86,65.75,65.8,169100.0,42.8378,42.903,42.8313,42.8639,169100.0
2005-01-25 09:30:00,66.4,66.64,66.4,66.64,289200.0,43.2547,43.4111,43.2547,43.4111,289200.0
2005-01-25 09:35:00,66.64,66.73,66.42,66.55,233300.0,43.4111,43.4697,43.2677,43.3524,233300.0
2005-01-25 09:40:00,66.55,67.21,66.55,67.2,264600.0,43.3524,43.7824,43.3524,43.7759,264600.0
2005-01-25 09:45:00,67.2,67.37,67.16,67.3,585500.0,43.7759,43.8866,43.7498,43.841,585500.0
2005-01-25 09:50:00,67.3,67.51,67.3,67.45,241000.0,43.841,43.9778,43.841,43.9387,241000.0
2005-01-25 09:55:00,67.37,67.45,67.22,67.3,156300.0,43.8866,43.9387,43.7889,43.841,156300.0
2005-01-25 10:00:00,67.3,67.4,67.27,67.33,171000.0,43.841,43.9061,43.8215,43.8605,171000.0
2005-01-25 10:05:00,67.33,67.33,67.2,67.25,66700.0,43.8605,43.8605,43.7759,43.8084,66700.0
2005-01-25 10:10:00,67.24,67.25,67.06,67.16,69700.0,43.8019,43.8084,43.6847,43.7498,69700.0
2005-01-25 10:15:00,67.16,67.25,67.1,67.15,162800.0,43.7498,43.8084,43.7107,43.7433,162800.0
2005-01-25 10:20:00,67.12,67.12,66.86,67.0,114800.0,43.7237,43.7237,43.5544,43.6456,114800.0
2005-01-25 10:25:00,67.2,67.2,66.87,67.02,206800.0,43.7759,43.7759,43.5609,43.6586,206800.0
2005-01-25 10:30:00,67.01,67.01,66.85,66.86,142400.0,43.6521,43.6521,43.5479,43.5544,142400.0
2005-01-25 10:35:00,66.86,66.92,66.75,66.81,126300.0,43.5544,43.5935,43.4827,43.5218,126300.0
2005-01-25 10:40:00,66.83,66.84,66.63,66.63,103100.0,43.5348,43.5413,43.4045,43.4045,103100.0
2005-01-25 10:45:00,66.62,66.74,66.51,66.6,201200.0,43.398,43.4762,43.3264,43.385,201200.0
2005-01-25 10:50:00,66.6,66.7,66.55,66.67,186900.0,43.385,43.4501,43.3524,43.4306,186900.0
2005-01-25 10:55:00,66.7,66.75,66.59,66.66,71600.0,43.4501,43.4827,43.3785,43.4241,71600.0
2005-01-25 11:00:00,66.66,66.67,66.55,66.57,95800.0,43.4241,43.4306,43.3524,43.3655,95800.0
2005-01-25 11:05:00,66.57,66.65,66.55,66.64,39800.0,43.3655,43.4176,43.3524,43.4111,39800.0
2005-01-25 11:10:00,66.62,66.62,66.42,66.45,46700.0,43.398,43.398,43.2677,43.2873,46700.0
2005-01-25 11:15:00,66.45,66.45,66.25,66.25,89500.0,43.2873,43.2873,43.157,43.157,89500.0
2005-01-25 11:20:00,66.25,66.35,66.12,66.28,73500.0,43.157,43.2221,43.0723,43.1765,73500.0
2005-01-25 11:25:00,66.28,66.44,66.16,66.4,83300.0,43.1765,43.2808,43.0984,43.2547,83300.0
2005-01-25 11:30:00,66.4,66.49,66.2,66.25,119100.0,43.2547,43.3133,43.1244,43.157,119100.0
2005-01-25 11:35:00,66.25,66.3,66.15,66.2,66600.0,43.157,43.1896,43.0919,43.1244,66600.0
2005-01-25 11:40:00,66.17,66.3,66.1,66.1,59400.0,43.1049,43.1896,43.0593,43.0593,59400.0
2005-01-25 11:45:00,66.1,66.15,65.98,65.98,67200.0,43.0593,43.0919,42.9811,42.9811,67200.0
2005-01-25 11:50:00,65.95,66.03,65.93,65.98,120300.0,42.9616,43.0137,42.9486,42.9811,120300.0
2005-01-25 11:55:00,66.0,66.0,65.85,66.0,77700.0,42.9942,42.9942,42.8964,42.9942,77700.0
2005-01-25 12:00:00,66.02,66.05,65.9,66.0,98000.0,43.0072,43.0267,42.929,42.9942,98000.0
2005-01-25 12:05:00,66.0,66.05,65.97,66.03,68300.0,42.9942,43.0267,42.9746,43.0137,68300.0
2005-01-25 12:10:00,66.03,66.11,66.01,66.06,68800.0,43.0137,43.0658,43.0007,43.0332,68800.0
2005-01-25 12:15:00,66.06,66.06,65.95,66.06,38800.0,43.0332,43.0332,42.9616,43.0332,38800.0
2005-01-25 12:20:00,66.07,66.13,66.01,66.12,35700.0,43.0398,43.0788,43.0007,43.0723,35700.0
2005-01-25 12:25:00,66.1,66.14,66.01,66.14,10900.0,43.0593,43.0853,43.0007,43.0853,10900.0
2005-01-25 12:30:00,66.14,66.17,66.08,66.1,25100.0,43.0853,43.1049,43.0463,43.0593,25100.0
2005-01-25 12:35:00,66.06,66.16,66.02,66.13,25900.0,43.0332,43.0984,43.0072,43.0788,25900.0
2005-01-25 12:40:00,66.13,66.25,66.11,66.18,57300.0,43.0788,43.157,43.0658,43.1114,57300.0
2005-01-25 12:45:00,66.19,66.24,66.12,66.15,25400.0,43.1179,43.1505,43.0723,43.0919,25400.0
2005-01-25 12:50:00,66.12,66.12,66.05,66.09,80900.0,43.0723,43.0723,43.0267,43.0528,80900.0
2005-01-25 12:55:00,66.09,66.12,66.02,66.02,7100.0,43.0528,43.0723,43.0072,43.0072,7100.0
2005-01-25 13:00:00,66.03,66.13,65.99,66.13,34000.0,43.0137,43.0788,42.9876,43.0788,34000.0
2005-01-25 13:05:00,66.12,66.21,66.1,66.16,56500.0,43.0723,43.1309,43.0593,43.0984,56500.0
2005-01-25 13:10:00,66.17,66.17,66.06,66.16,56100.0,43.1049,43.1049,43.0332,43.0984,56100.0
2005-01-25 13:15:00,66.17,66.17,66.07,66.08,17300.0,43.1049,43.1049,43.0398,43.0463,17300.0
2005-01-25 13:20:00,66.07,66.2,66.07,66.16,90300.0,43.0398,43.1244,43.0398,43.0984,90300.0
2005-01-25 13:25:00,66.17,66.17,66.1,66.16,25300.0,43.1049,43.1049,43.0593,43.0984,25300.0
2005-01-25 13:30:00,66.16,66.2,66.14,66.15,33000.0,43.0984,43.1244,43.0853,43.0919,33000.0
2005-01-25 13:35:00,66.15,66.38,66.14,66.38,46200.0,43.0919,43.2417,43.0853,43.2417,46200.0
2005-01-25 13:40:00,66.4,66.56,66.4,66.5,40500.0,43.2547,43.3589,43.2547,43.3199,40500.0
2005-01-25 13:45:00,66.51,66.64,66.51,66.59,37100.0,43.3264,43.4111,43.3264,43.3785,37100.0
2005-01-25 13:50:00,66.6,66.79,66.6,66.71,83000.0,43.385,43.5088,43.385,43.4567,83000.0
2005-01-25 13:55:00,66.72,66.74,66.64,66.68,38800.0,43.4632,43.4762,43.4111,43.4371,38800.0
2005-01-25 14:00:00,66.68,66.69,66.56,66.61,65300.0,43.4371,43.4436,43.3589,43.3915,65300.0
2005-01-25 14:05:00,66.61,66.72,66.59,66.66,28100.0,43.3915,43.4632,43.3785,43.4241,28100.0
2005-01-25 14:10:00,66.69,66.71,66.61,66.62,32500.0,43.4436,43.4567,43.3915,43.398,32500.0
2005-01-25 14:15:00,66.59,66.69,66.58,66.69,50200.0,43.3785,43.4436,43.372,43.4436,50200.0
2005-01-25 14:20:00,66.66,66.73,66.61,66.73,31500.0,43.4241,43.4697,43.3915,43.4697,31500.0
2005-01-25 14:25:00,66.74,66.83,66.67,66.7,85900.0,43.4762,43.5348,43.4306,43.4501,85900.0
2005-01-25 14:30:00,66.71,66.77,66.68,66.69,62000.0,43.4567,43.4957,43.4371,43.4436,62000.0
2005-01-25 14:35:00,66.69,66.69,66.46,66.47,124600.0,43.4436,43.4436,43.2938,43.3003,124600.0
2005-01-25 14:40:00,66.47,66.61,66.47,66.6,211700.0,43.3003,43.3915,43.3003,43.385,211700.0
2005-01-25 14:45:00,66.61,66.65,66.56,66.57,61900.0,43.3915,43.4176,43.3589,43.3655,61900.0
2005-01-25 14:50:00,66.57,66.57,66.46,66.48,37300.0,43.3655,43.3655,43.2938,43.3068,37300.0
2005-01-25 14:55:00,66.48,66.5,66.45,66.5,43900.0,43.3068,43.3199,43.2873,43.3199,43900.0
2005-01-25 15:00:00,66.55,66.66,66.51,66.66,53900.0,43.3524,43.4241,43.3264,43.4241,53900.0
2005-01-25 15:05:00,66.66,66.77,66.63,66.74,130500.0,43.4241,43.4957,43.4045,43.4762,130500.0
2005-01-25 15:10:00,66.74,66.75,66.68,66.72,63200.0,43.4762,43.4827,43.4371,43.4632,63200.0
2005-01-25 15:15:00,66.71,66.71,66.65,66.66,56800.0,43.4567,43.4567,43.4176,43.4241,56800.0
2005-01-25 15:20:00,66.65,66.65,66.42,66.46,78900.0,43.4176,43.4176,43.2677,43.2938,78900.0
2005-01-25 15:25:00,66.46,66.48,66.39,66.41,61500.0,43.2938,43.3068,43.2482,43.2612,61500.0
2005-01-25 15:30:00,66.44,66.51,66.36,66.37,90500.0,43.2808,43.3264,43.2287,43.2352,90500.0
2005-01-25 15:35:00,66.36,66.42,66.35,66.41,52900.0,43.2287,43.2677,43.2221,43.2612,52900.0
2005-01-25 15:40:00,66.41,66.41,66.26,66.34,48700.0,43.2612,43.2612,43.1635,43.2156,48700.0
2005-01-25 15:45:00,66.34,66.7,66.3,66.58,78200.0,43.2156,43.4501,43.1896,43.372,78200.0
2005-01-25 15:50:00,66.67,66.7,66.55,66.56,136100.0,43.4306,43.4501,43.3524,43.3589,136100.0
2005-01-25 15:55:00,66.6,66.6,66.37,66.43,136600.0,43.385,43.385,43.2352,43.2743,136600.0
2005-01-26 09:30:00,66.5,66.54,66.45,66.54,118200.0,43.3199,43.3459,43.2873,43.3459,118200.0
2005-01-26 09:35:00,66.54,66.81,66.5,66.8,59300.0,43.3459,43.5218,43.3199,43.5153,59300.0
2005-01-26 09:40:00,66.81,66.92,66.71,66.71,102700.0,43.5218,43.5935,43.4567,43.4567,102700.0
2005-01-26 09:45:00,66.72,66.73,66.61,66.69,145500.0,43.4632,43.4697,43.3915,43.4436,145500.0
2005-01-26 09:50:00,66.7,66.71,66.65,66.66,127500.0,43.4501,43.4567,43.4176,43.4241,127500.0
2005-01-26 09:55:00,66.66,66.67,66.48,66.49,94000.0,43.4241,43.4306,43.3068,43.3133,94000.0
2005-01-26 10:00:00,66.49,66.67,66.49,66.53,65300.0,43.3133,43.4306,43.3133,43.3394,65300.0
2005-01-26 10:05:00,66.53,66.63,66.51,66.6,72800.0,43.3394,43.4045,43.3264,43.385,72800.0
2005-01-26 10:10:00,66.6,66.63,66.5,66.56,56400.0,43.385,43.4045,43.3199,43.3589,56400.0
2005-01-26 10:15:00,66.55,66.65,66.53,66.59,47600.0,43.3524,43.4176,43.3394,43.3785,47600.0
2005-01-26 10:20:00,66.59,66.75,66.59,66.74,78500.0,43.3785,43.4827,43.3785,43.4762,78500.0
2005-01-26 10:25:00,66.74,66.74,66.7,66.72,46700.0,43.4762,43.4762,43.4501,43.4632,46700.0
2005-01-26 10:30:00,66.72,67.2,66.72,66.88,270200.0,43.4632,43.7759,43.4632,43.5674,270200.0
2005-01-26 10:35:00,66.87,66.97,66.5,66.53,115800.0,43.5609,43.626,43.3199,43.3394,115800.0
2005-01-26 10:40:00,66.5,66.6,66.43,66.56,178700.0,43.3199,43.385,43.2743,43.3589,178700.0
2005-01-26 10:45:00,66.51,66.57,66.35,66.52,180700.0,43.3264,43.3655,43.2221,43.3329,180700.0
2005-01-26 10:50:00,66.51,66.65,66.5,66.6,165800.0,43.3264,43.4176,43.3199,43.385,165800.0
2005-01-26 10:55:00,66.59,66.65,66.58,66.62,124000.0,43.3785,43.4176,43.372,43.398,124000.0
2005-01-26 11:00:00,66.61,66.74,66.6,66.72,111900.0,43.3915,43.4762,43.385,43.4632,111900.0
2005-01-26 11:05:00,66.72,66.73,66.61,66.65,69400.0,43.4632,43.4697,43.3915,43.4176,69400.0
2005-01-26 11:10:00,66.65,66.7,66.62,66.67,127800.0,43.4176,43.4501,43.398,43.4306,127800.0
2005-01-26 11:15:00,66.68,66.68,66.62,66.65,29500.0,43.4371,43.4371,43.398,43.4176,29500.0
2005-01-26 11:20:00,66.65,66.7,66.42,66.44,90100.0,43.4176,43.4501,43.2677,43.2808,90100.0
2005-01-26 11:25:00,66.45,66.64,66.45,66.59,28400.0,43.2873,43.4111,43.2873,43.3785,28400.0
2005-01-26 11:30:00,66.6,66.67,66.58,66.66,23500.0,43.385,43.4306,43.372,43.4241,23500.0
2005-01-26 11:35:00,66.67,66.67,66.65,66.66,14800.0,43.4306,43.4306,43.4176,43.4241,14800.0
2005-01-26 11:40:00,66.63,66.66,66.58,66.6,31300.0,43.4045,43.4241,43.372,43.385,31300.0
2005-01-26 11:45:00,66.6,66.66,66.58,66.58,20100.0,43.385,43.4241,43.372,43.372,20100.0
2005-01-26 11:50:00,66.58,66.64,66.52,66.61,91300.0,43.372,43.4111,43.3329,43.3915,91300.0
2005-01-26 11:55:00,66.62,66.63,66.58,66.63,64700.0,43.398,43.4045,43.372,43.4045,64700.0
2005-01-26 12:00:00,66.64,66.65,66.6,66.6,25100.0,43.4111,43.4176,43.385,43.385,25100.0
2005-01-26 12:05:00,66.59,66.64,66.55,66.61,34000.0,43.3785,43.4111,43.3524,43.3915,34000.0
2005-01-26 12:10:00,66.6,66.65,66.59,66.64,48600.0,43.385,43.4176,43.3785,43.4111,48600.0
2005-01-26 12:15:00,66.64,66.7,66.63,66.63,20000.0,43.4111,43.4501,43.4045,43.4045,20000.0
2005-01-26 12:20:00,66.63,66.65,66.59,66.59,7700.0,43.4045,43.4176,43.3785,43.3785,7700.0
2005-01-26 12:25:00,66.61,66.62,66.6,66.6,16100.0,43.3915,43.398,43.385,43.385,16100.0
2005-01-26 12:30:00,66.6,66.6,66.56,66.56,26700.0,43.385,43.385,43.3589,43.3589,26700.0
2005-01-26 12:35:00,66.57,66.61,66.52,66.61,57100.0,43.3655,43.3915,43.3329,43.3915,57100.0
2005-01-26 12:40:00,66.62,66.85,66.6,66.84,41700.0,43.398,43.5479,43.385,43.5413,41700.0
2005-01-26 12:45:00,66.85,67.0,66.84,66.96,79800.0,43.5479,43.6456,43.5413,43.6195,79800.0
2005-01-26 12:50:00,66.96,66.96,66.84,66.9,39800.0,43.6195,43.6195,43.5413,43.5804,39800.0
2005-01-26 12:55:00,66.9,66.92,66.8,66.85,36200.0,43.5804,43.5935,43.5153,43.5479,36200.0
2005-01-26 13:00:00,66.84,66.87,66.81,66.82,15600.0,43.5413,43.5609,43.5218,43.5283,15600.0
2005-01-26 13:05:00,66.81,66.86,66.81,66.85,9100.0,43.5218,43.5544,43.5218,43.5479,9100.0
2005-01-26 13:10:00,66.85,66.92,66.85,66.9,57900.0,43.5479,43.5935,43.5479,43.5804,57900.0
2005-01-26 13:15:00,66.9,66.93,66.84,66.84,49400.0,43.5804,43.6,43.5413,43.5413,49400.0
2005-01-26 13:20:00,66.82,66.82,66.59,66.6,72300.0,43.5283,43.5283,43.3785,43.385,72300.0
2005-01-26 13:25:00,66.5,66.66,66.49,66.66,80800.0,43.3199,43.4241,43.3133,43.4241,80800.0
2005-01-26 13:30:00,66.66,66.83,66.65,66.82,71300.0,43.4241,43.5348,43.4176,43.5283,71300.0
2005-01-26 13:35:00,66.82,66.83,66.66,66.66,20500.0,43.5283,43.5348,43.4241,43.4241,20500.0
2005-01-26 13:40:00,66.67,66.68,66.6,66.61,40400.0,43.4306,43.4371,43.385,43.3915,40400.0
2005-01-26 13:45:00,66.61,66.62,66.5,66.54,85300.0,43.3915,43.398,43.3199,43.3459,85300.0
2005-01-26 13:50:00,66.49,66.54,66.4,66.5,115800.0,43.3133,43.3459,43.2547,43.3199,115800.0
2005-01-26 13:55:00,66.5,66.55,66.44,66.46,102400.0,43.3199,43.3524,43.2808,43.2938,102400.0
2005-01-26 14:00:00,66.45,66.47,66.45,66.46,22500.0,43.2873,43.3003,43.2873,43.2938,22500.0
2005-01-26 14:05:00,66.45,66.46,66.3,66.39,51100.0,43.2873,43.2938,43.1896,43.2482,51100.0
2005-01-26 14:10:00,66.37,66.37,66.25,66.26,30300.0,43.2352,43.2352,43.157,43.1635,30300.0
2005-01-26 14:15:00,66.26,66.28,66.19,66.25,26300.0,43.1635,43.1765,43.1179,43.157,26300.0
2005-01-26 14:20:00,66.25,66.39,66.25,66.39,29300.0,43.157,43.2482,43.157,43.2482,29300.0
2005-01-26 14:25:00,66.4,66.58,66.4,66.53,51500.0,43.2547,43.372,43.2547,43.3394,51500.0
2005-01-26 14:30:00,66.5,66.58,66.49,66.57,33800.0,43.3199,43.372,43.3133,43.3655,33800.0
2005-01-26 14:35:00,66.57,66.71,66.57,66.66,25800.0,43.3655,43.4567,43.3655,43.4241,25800.0
2005-01-26 14:40:00,66.66,66.76,66.51,66.51,44100.0,43.4241,43.4892,43.3264,43.3264,44100.0
2005-01-26 14:45:00,66.52,66.59,66.52,66.57,43600.0,43.3329,43.3785,43.3329,43.3655,43600.0
2005-01-26 14:50:00,66.56,66.63,66.56,66.63,44200.0,43.3589,43.4045,43.3589,43.4045,44200.0
2005-01-26 14:55:00,66.66,66.67,66.63,66.66,42800.0,43.4241,43.4306,43.4045,43.4241,42800.0
2005-01-26 15:00:00,66.65,66.66,66.55,66.55,34700.0,43.4176,43.4241,43.3524,43.3524,34700.0
2005-01-26 15:05:00,66.55,66.55,66.47,66.48,69300.0,43.3524,43.3524,43.3003,43.3068,69300.0
2005-01-26 15:10:00,66.48,66.5,66.39,66.46,82400.0,43.3068,43.3199,43.2482,43.2938,82400.0
2005-01-26 15:15:00,66.46,66.64,66.46,66.64,56200.0,43.2938,43.4111,43.2938,43.4111,56200.0
2005-01-26 15:20:00,66.6,66.86,66.6,66.84,129200.0,43.385,43.5544,43.385,43.5413,129200.0
2005-01-26 15:25:00,66.83,66.86,66.75,66.77,87100.0,43.5348,43.5544,43.4827,43.4957,87100.0
2005-01-26 15:30:00,66.77,66.81,66.77,66.8,60400.0,43.4957,43.5218,43.4957,43.5153,60400.0
2005-01-26 15:35:00,66.8,66.89,66.78,66.84,126100.0,43.5153,43.5739,43.5023,43.5413,126100.0
2005-01-26 15:40:00,66.85,67.07,66.84,67.07,161700.0,43.5479,43.6912,43.5413,43.6912,161700.0
2005-01-26 15:45:00,67.06,67.06,66.87,66.9,96500.0,43.6847,43.6847,43.5609,43.5804,96500.0
2005-01-26 15:50:00,66.9,66.99,66.87,66.96,125200.0,43.5804,43.6391,43.5609,43.6195,125200.0
2005-01-26 15:55:00,66.96,67.0,66.92,66.99,191900.0,43.6195,43.6456,43.5935,43.6391,191900.0
2005-01-27 09:30:00,67.05,67.05,66.87,66.98,146200.0,43.6781,43.6781,43.5609,43.6325,146200.0
2005-01-27 09:35:00,66.97,66.98,66.76,66.76,72200.0,43.626,43.6325,43.4892,43.4892,72200.0
2005-01-27 09:40:00,66.77,66.89,66.73,66.86,43500.0,43.4957,43.5739,43.4697,43.5544,43500.0
2005-01-27 09:45:00,66.86,66.95,66.81,66.95,20200.0,43.5544,43.613,43.5218,43.613,20200.0
2005-01-27 09:50:00,66.95,67.14,66.94,67.12,38100.0,43.613,43.7368,43.6065,43.7237,38100.0
2005-01-27 09:55:00,67.1,67.12,67.0,67.08,192400.0,43.7107,43.7237,43.6456,43.6977,192400.0
2005-01-27 10:00:00,67.08,67.3,67.02,67.3,64700.0,43.6977,43.841,43.6586,43.841,64700.0
2005-01-27 10:05:00,67.3,67.3,67.11,67.12,60800.0,43.841,43.841,43.7172,43.7237,60800.0
2005-01-27 10:10:00,67.13,67.2,67.13,67.19,47400.0,43.7303,43.7759,43.7303,43.7693,47400.0
2005-01-27 10:15:00,67.19,67.26,67.16,67.24,46000.0,43.7693,43.8149,43.7498,43.8019,46000.0
2005-01-27 10:20:00,67.24,67.35,67.24,67.34,48800.0,43.8019,43.8736,43.8019,43.8671,48800.0
2005-01-27 10:25:00,67.33,67.35,67.29,67.31,32700.0,43.8605,43.8736,43.8345,43.8475,32700.0
2005-01-27 10:30:00,67.31,67.57,67.28,67.41,166100.0,43.8475,44.0169,43.828,43.9127,166100.0
2005-01-27 10:35:00,67.42,67.49,67.37,67.49,141200.0,43.9192,43.9648,43.8866,43.9648,141200.0
2005-01-27 10:40:00,67.49,67.58,67.48,67.52,74100.0,43.9648,44.0234,43.9583,43.9843,74100.0
2005-01-27 10:45:00,67.5,67.53,67.41,67.53,78200.0,43.9713,43.9908,43.9127,43.9908,78200.0
2005-01-27 10:50:00,67.52,67.64,67.51,67.63,80400.0,43.9843,44.0625,43.9778,44.056,80400.0
2005-01-27 10:55:00,67.63,67.68,67.56,67.57,108500.0,44.056,44.0885,44.0104,44.0169,108500.0
2005-01-27 11:00:00,67.57,67.65,67.56,67.65,39500.0,44.0169,44.069,44.0104,44.069,39500.0
2005-01-27 11:05:00,67.63,67.66,67.55,67.63,188800.0,44.056,44.0755,44.0039,44.056,188800.0
2005-01-27 11:10:00,67.6,67.65,67.57,67.61,54200.0,44.0364,44.069,44.0169,44.0429,54200.0
2005-01-27 11:15:00,67.61,67.85,67.6,67.72,149400.0,44.0429,44.1993,44.0364,44.1146,149400.0
2005-01-27 11:20:00,67.74,67.74,67.59,67.61,134600.0,44.1276,44.1276,44.0299,44.0429,134600.0
2005-01-27 11:25:00,67.62,67.75,67.62,67.7,58000.0,44.0495,44.1341,44.0495,44.1016,58000.0
2005-01-27 11:30:00,67.7,67.71,67.65,67.65,30100.0,44.1016,44.1081,44.069,44.069,30100.0
2005-01-27 11:35:00,67.64,67.67,67.61,67.66,61400.0,44.0625,44.082,44.0429,44.0755,61400.0
2005-01-27 11:40:00,67.66,67.66,67.43,67.48,78300.0,44.0755,44.0755,43.9257,43.9583,78300.0
2005-01-27 11:45:00,67.47,67.62,67.47,67.6,56700.0,43.9517,44.0495,43.9517,44.0364,56700.0
2005-01-27 11:50:00,67.6,67.7,67.58,67.7,20900.0,44.0364,44.1016,44.0234,44.1016,20900.0
2005-01-27 11:55:00,67.71,67.75,67.71,67.71,44000.0,44.1081,44.1341,44.1081,44.1081,44000.0
2005-01-27 12:00:00,67.7,67.71,67.68,67.68,20800.0,44.1016,44.1081,44.0885,44.0885,20800.0
2005-01-27 12:05:00,67.69,67.7,67.61,67.64,73400.0,44.0951,44.1016,44.0429,44.0625,73400.0
2005-01-27 12:10:00,67.63,67.65,67.59,67.6,48700.0,44.056,44.069,44.0299,44.0364,48700.0
2005-01-27 12:15:00,67.6,67.61,67.56,67.56,29100.0,44.0364,44.0429,44.0104,44.0104,29100.0
2005-01-27 12:20:00,67.56,67.59,67.56,67.59,17900.0,44.0104,44.0299,44.0104,44.0299,17900.0
2005-01-27 12:25:00,67.59,67.6,67.41,67.45,38200.0,44.0299,44.0364,43.9127,43.9387,38200.0
2005-01-27 12:30:00,67.46,67.47,67.4,67.4,28400.0,43.9452,43.9517,43.9061,43.9061,28400.0
2005-01-27 12:35:00,67.4,67.4,67.36,67.36,28100.0,43.9061,43.9061,43.8801,43.8801,28100.0
2005-01-27 12:40:00,67.35,67.35,67.24,67.24,38600.0,43.8736,43.8736,43.8019,43.8019,38600.0
2005-01-27 12:45:00,67.24,67.33,67.21,67.27,25400.0,43.8019,43.8605,43.7824,43.8215,25400.0
2005-01-27 12:50:00,67.29,67.39,67.27,67.39,16400.0,43.8345,43.8996,43.8215,43.8996,16400.0
2005-01-27 12:55:00,67.37,67.46,67.37,67.42,25900.0,43.8866,43.9452,43.8866,43.9192,25900.0
2005-01-27 13:00:00,67.43,67.43,67.25,67.26,39900.0,43.9257,43.9257,43.8084,43.8149,39900.0
2005-01-27 13:05:00,67.26,67.26,67.22,67.23,27100.0,43.8149,43.8149,43.7889,43.7954,27100.0
2005-01-27 13:10:00,67.23,67.34,67.23,67.34,75800.0,43.7954,43.8671,43.7954,43.8671,75800.0
2005-01-27 13:15:00,67.35,67.49,67.35,67.45,95600.0,43.8736,43.9648,43.8736,43.9387,95600.0
2005-01-27 13:20:00,67.45,67.46,67.36,67.41,53000.0,43.9387,43.9452,43.8801,43.9127,53000.0
2005-01-27 13:25:00,67.42,67.42,67.32,67.33,28200.0,43.9192,43.9192,43.854,43.8605,28200.0
2005-01-27 13:30:00,67.3,67.3,67.19,67.24,41400.0,43.841,43.841,43.7693,43.8019,41400.0
2005-01-27 13:35:00,67.24,67.32,67.23,67.31,40900.0,43.8019,43.854,43.7954,43.8475,40900.0
2005-01-27 13:40:00,67.31,67.31,67.24,67.24,26300.0,43.8475,43.8475,43.8019,43.8019,26300.0
2005-01-27 13:45:00,67.23,67.23,67.14,67.16,27400.0,43.7954,43.7954,43.7368,43.7498,27400.0
2005-01-27 13:50:00,67.16,67.32,67.16,67.3,29600.0,43.7498,43.854,43.7498,43.841,29600.0
2005-01-27 13:55:00,67.3,67.48,67.29,67.48,40700.0,43.841,43.9583,43.8345,43.9583,40700.0
2005-01-27 14:00:00,67.47,67.5,67.39,67.39,51300.0,43.9517,43.9713,43.8996,43.8996,51300.0
2005-01-27 14:05:00,67.39,67.4,67.35,67.4,17500.0,43.8996,43.9061,43.8736,43.9061,17500.0
2005-01-27 14:10:00,67.39,67.48,67.39,67.44,19000.0,43.8996,43.9583,43.8996,43.9322,19000.0
2005-01-27 14:15:00,67.43,67.44,67.29,67.29,21800.0,43.9257,43.9322,43.8345,43.8345,21800.0
2005-01-27 14:20:00,67.28,67.33,67.28,67.3,36500.0,43.828,43.8605,43.828,43.841,36500.0
2005-01-27 14:25:00,67.3,67.3,67.21,67.23,37400.0,43.841,43.841,43.7824,43.7954,37400.0
2005-01-27 14:30:00,67.23,67.33,67.23,67.31,22700.0,43.7954,43.8605,43.7954,43.8475,22700.0
2005-01-27 14:35:00,67.31,67.31,67.26,67.27,15400.0,43.8475,43.8475,43.8149,43.8215,15400.0
2005-01-27 14:40:00,67.28,67.3,67.2,67.2,39200.0,43.828,43.841,43.7759,43.7759,39200.0
2005-01-27 14:45:00,67.2,67.21,67.15,67.19,33000.0,43.7759,43.7824,43.7433,43.7693,33000.0
2005-01-27 14:50:00,67.2,67.23,67.19,67.22,46600.0,43.7759,43.7954,43.7693,43.7889,46600.0
2005-01-27 14:55:00,67.22,67.22,67.17,67.19,29800.0,43.7889,43.7889,43.7563,43.7693,29800.0
2005-01-27 15:00:00,67.18,67.19,67.14,67.18,36300.0,43.7628,43.7693,43.7368,43.7628,36300.0
2005-01-27 15:05:00,67.18,67.18,67.04,67.05,21200.0,43.7628,43.7628,43.6716,43.6781,21200.0
2005-01-27 15:10:00,67.05,67.16,67.04,67.16,35100.0,43.6781,43.7498,43.6716,43.7498,35100.0
2005-01-27 15:15:00,67.18,67.31,67.11,67.29,57300.0,43.7628,43.8475,43.7172,43.8345,57300.0
2005-01-27 15:20:00,67.29,67.3,67.22,67.28,26800.0,43.8345,43.841,43.7889,43.828,26800.0
2005-01-27 15:25:00,67.29,67.31,67.27,67.31,27400.0,43.8345,43.8475,43.8215,43.8475,27400.0
2005-01-27 15:30:00,67.31,67.39,67.3,67.38,88900.0,43.8475,43.8996,43.841,43.8931,88900.0
2005-01-27 15:35:00,67.37,67.45,67.37,67.44,62300.0,43.8866,43.9387,43.8866,43.9322,62300.0
2005-01-27 15:40:00,67.44,67.5,67.42,67.42,41700.0,43.9322,43.9713,43.9192,43.9192,41700.0
2005-01-27 15:45:00,67.41,67.43,67.38,67.43,62100.0,43.9127,43.9257,43.8931,43.9257,62100.0
2005-01-27 15:50:00,67.42,67.44,67.39,67.41,62400.0,43.9192,43.9322,43.8996,43.9127,62400.0
2005-01-27 15:55:00,67.41,67.51,67.41,67.51,92800.0,43.9127,43.9778,43.9127,43.9778,92800.0
2005-01-28 09:30:00,67.27,67.28,66.79,66.79,111900.0,43.8215,43.828,43.5088,43.5088,111900.0
2005-01-28 09:35:00,66.73,67.0,66.58,66.6,86500.0,43.4697,43.6456,43.372,43.385,86500.0
2005-01-28 09:40:00,66.49,66.6,66.36,66.57,136300.0,43.3133,43.385,43.2287,43.3655,136300.0
2005-01-28 09:45:00,66.57,66.58,66.46,66.5,95800.0,43.3655,43.372,43.2938,43.3199,95800.0
2005-01-28 09:50:00,66.5,66.57,66.48,66.48,144500.0,43.3199,43.3655,43.3068,43.3068,144500.0
2005-01-28 09:55:00,66.5,66.55,66.45,66.47,78800.0,43.3199,43.3524,43.2873,43.3003,78800.0
2005-01-28 10:00:00,66.47,66.48,66.27,66.41,57200.0,43.3003,43.3068,43.17,43.2612,57200.0
2005-01-28 10:05:00,66.38,66.43,66.18,66.43,106200.0,43.2417,43.2743,43.1114,43.2743,106200.0
2005-01-28 10:10:00,66.42,66.54,66.4,66.4,64200.0,43.2677,43.3459,43.2547,43.2547,64200.0
2005-01-28 10:15:00,66.4,66.6,66.4,66.56,51700.0,43.2547,43.385,43.2547,43.3589,51700.0
2005-01-28 10:20:00,66.55,66.84,66.55,66.68,65900.0,43.3524,43.5413,43.3524,43.4371,65900.0
2005-01-28 10:25:00,66.68,66.8,66.56,66.62,52600.0,43.4371,43.5153,43.3589,43.398,52600.0
2005-01-28 10:30:00,66.59,66.63,66.5,66.59,32200.0,43.3785,43.4045,43.3199,43.3785,32200.0
2005-01-28 10:35:00,66.59,66.7,66.59,66.7,42000.0,43.3785,43.4501,43.3785,43.4501,42000.0
2005-01-28 10:40:00,66.7,66.74,66.57,66.58,104500.0,43.4501,43.4762,43.3655,43.372,104500.0
2005-01-28 10:45:00,66.55,66.59,66.42,66.55,56500.0,43.3524,43.3785,43.2677,43.3524,56500.0
2005-01-28 10:50:00,66.55,66.68,66.49,66.68,133800.0,43.3524,43.4371,43.3133,43.4371,133800.0
2005-01-28 10:55:00,66.68,66.75,66.57,66.57,80600.0,43.4371,43.4827,43.3655,43.3655,80600.0
2005-01-28 11:00:00,66.54,66.8,66.51,66.74,45600.0,43.3459,43.5153,43.3264,43.4762,45600.0
2005-01-28 11:05:00,66.75,66.84,66.74,66.77,101800.0,43.4827,43.5413,43.4762,43.4957,101800.0
2005-01-28 11:10:00,66.77,66.8,66.73,66.73,113400.0,43.4957,43.5153,43.4697,43.4697,113400.0
2005-01-28 11:15:00,66.74,66.74,66.63,66.68,73800.0,43.4762,43.4762,43.4045,43.4371,73800.0
2005-01-28 11:20:00,66.67,66.67,66.54,66.61,43200.0,43.4306,43.4306,43.3459,43.3915,43200.0
2005-01-28 11:25:00,66.61,66.71,66.59,66.71,34200.0,43.3915,43.4567,43.3785,43.4567,34200.0
2005-01-28 11:30:00,66.7,66.8,66.7,66.8,25700.0,43.4501,43.5153,43.4501,43.5153,25700.0
2005-01-28 11:35:00,66.81,66.85,66.74,66.85,23300.0,43.5218,43.5479,43.4762,43.5479,23300.0
2005-01-28 11:40:00,66.87,66.89,66.85,66.85,57300.0,43.5609,43.5739,43.5479,43.5479,57300.0
2005-01-28 11:45:00,66.83,66.85,66.8,66.82,17900.0,43.5348,43.5479,43.5153,43.5283,17900.0
2005-01-28 11:50:00,66.84,66.89,66.83,66.89,17500.0,43.5413,43.5739,43.5348,43.5739,17500.0
2005-01-28 11:55:00,66.86,66.89,66.82,66.82,15600.0,43.5544,43.5739,43.5283,43.5283,15600.0
2005-01-28 12:00:00,66.82,66.83,66.73,66.73,20100.0,43.5283,43.5348,43.4697,43.4697,20100.0
2005-01-28 12:05:00,66.73,66.78,66.72,66.77,22200.0,43.4697,43.5023,43.4632,43.4957,22200.0
2005-01-28 12:10:00,66.77,66.79,66.75,66.75,18900.0,43.4957,43.5088,43.4827,43.4827,18900.0
2005-01-28 12:15:00,66.75,66.76,66.69,66.75,11200.0,43.4827,43.4892,43.4436,43.4827,11200.0
2005-01-28 12:20:00,66.72,66.78,66.72,66.77,12500.0,43.4632,43.5023,43.4632,43.4957,12500.0
2005-01-28 12:25:00,66.78,66.79,66.75,66.79,18000.0,43.5023,43.5088,43.4827,43.5088,18000.0
2005-01-28 12:30:00,66.78,66.82,66.75,66.77,31400.0,43.5023,43.5283,43.4827,43.4957,31400.0
2005-01-28 12:35:00,66.77,66.78,66.62,66.65,49500.0,43.4957,43.5023,43.398,43.4176,49500.0
2005-01-28 12:40:00,66.65,66.65,66.58,66.58,22300.0,43.4176,43.4176,43.372,43.372,22300.0
2005-01-28 12:45:00,66.59,66.71,66.58,66.66,17500.0,43.3785,43.4567,43.372,43.4241,17500.0
2005-01-28 12:50:00,66.67,66.75,66.64,66.72,23000.0,43.4306,43.4827,43.4111,43.4632,23000.0
2005-01-28 12:55:00,66.73,66.73,66.66,66.69,18500.0,43.4697,43.4697,43.4241,43.4436,18500.0
2005-01-28 13:00:00,66.69,66.7,66.47,66.47,22300.0,43.4436,43.4501,43.3003,43.3003,22300.0
2005-01-28 13:05:00,66.46,66.54,66.44,66.53,20900.0,43.2938,43.3459,43.2808,43.3394,20900.0
2005-01-28 13:10:00,66.53,66.58,66.53,66.57,22700.0,43.3394,43.372,43.3394,43.3655,22700.0
2005-01-28 13:15:00,66.58,66.77,66.58,66.63,32800.0,43.372,43.4957,43.372,43.4045,32800.0
2005-01-28 13:20:00,66.63,66.63,66.6,66.63,41200.0,43.4045,43.4045,43.385,43.4045,41200.0
2005-01-28 13:25:00,66.63,66.78,66.63,66.78,54000.0,43.4045,43.5023,43.4045,43.5023,54000.0
2005-01-28 13:30:00,66.77,66.78,66.68,66.73,50700.0,43.4957,43.5023,43.4371,43.4697,50700.0
2005-01-28 13:35:00,66.73,66.78,66.72,66.75,36800.0,43.4697,43.5023,43.4632,43.4827,36800.0
2005-01-28 13:40:00,66.76,66.76,66.69,66.7,43600.0,43.4892,43.4892,43.4436,43.4501,43600.0
2005-01-28 13:45:00,66.7,66.85,66.69,66.81,46700.0,43.4501,43.5479,43.4436,43.5218,46700.0
2005-01-28 13:50:00,66.79,66.83,66.76,66.82,14400.0,43.5088,43.5348,43.4892,43.5283,14400.0
2005-01-28 13:55:00,66.82,66.82,66.75,66.76,8000.0,43.5283,43.5283,43.4827,43.4892,8000.0
2005-01-28 14:00:00,66.76,66.82,66.75,66.82,24100.0,43.4892,43.5283,43.4827,43.5283,24100.0
2005-01-28 14:05:00,66.9,66.9,66.82,66.84,54700.0,43.5804,43.5804,43.5283,43.5413,54700.0
2005-01-28 14:10:00,66.85,67.01,66.84,66.99,54500.0,43.5479,43.6521,43.5413,43.6391,54500.0
2005-01-28 14:15:00,66.98,67.02,66.98,67.0,28800.0,43.6325,43.6586,43.6325,43.6456,28800.0
2005-01-28 14:20:00,67.0,67.0,66.87,66.92,36900.0,43.6456,43.6456,43.5609,43.5935,36900.0
2005-01-28 14:25:00,66.93,67.01,66.87,66.87,32200.0,43.6,43.6521,43.5609,43.5609,32200.0
2005-01-28 14:30:00,66.87,66.94,66.86,66.93,47400.0,43.5609,43.6065,43.5544,43.6,47400.0
2005-01-28 14:35:00,66.93,67.04,66.92,67.03,58300.0,43.6,43.6716,43.5935,43.6651,58300.0
2005-01-28 14:40:00,67.04,67.12,67.03,67.11,46500.0,43.6716,43.7237,43.6651,43.7172,46500.0
2005-01-28 14:45:00,67.09,67.1,67.05,67.09,34400.0,43.7042,43.7107,43.6781,43.7042,34400.0
2005-01-28 14:50:00,67.09,67.21,67.09,67.2,62200.0,43.7042,43.7824,43.7042,43.7759,62200.0
2005-01-28 14:55:00,67.2,67.26,67.12,67.12,64800.0,43.7759,43.8149,43.7237,43.7237,64800.0
2005-01-28 15:00:00,67.11,67.12,66.99,67.08,72100.0,43.7172,43.7237,43.6391,43.6977,72100.0
2005-01-28 15:05:00,67.06,67.06,67.01,67.03,28800.0,43.6847,43.6847,43.6521,43.6651,28800.0
2005-01-28 15:10:00,67.02,67.04,67.0,67.0,29500.0,43.6586,43.6716,43.6456,43.6456,29500.0
2005-01-28 15:15:00,67.0,67.01,66.78,66.82,87100.0,43.6456,43.6521,43.5023,43.5283,87100.0
2005-01-28 15:20:00,66.84,66.84,66.76,66.8,65700.0,43.5413,43.5413,43.4892,43.5153,65700.0
2005-01-28 15:25:00,66.8,66.82,66.79,66.8,26600.0,43.5153,43.5283,43.5088,43.5153,26600.0
2005-01-28 15:30:00,66.79,66.88,66.78,66.87,79500.0,43.5088,43.5674,43.5023,43.5609,79500.0
2005-01-28 15:35:00,66.87,66.96,66.86,66.94,37500.0,43.5609,43.6195,43.5544,43.6065,37500.0
2005-01-28 15:40:00,66.95,67.11,66.94,67.11,42800.0,43.613,43.7172,43.6065,43.7172,42800.0
2005-01-28 15:45:00,67.12,67.3,67.11,67.3,39500.0,43.7237,43.841,43.7172,43.841,39500.0
2005-01-28 15:50:00,67.3,67.4,67.2,67.2,80800.0,43.841,43.9061,43.7759,43.7759,80800.0
2005-01-28 15:55:00,67.18,67.2,66.98,67.03,113100.0,43.7628,43.7759,43.6325,43.6651,113100.0
2005-01-31 09:30:00,66.4,66.41,66.15,66.16,134100.0,43.2547,43.2612,43.0919,43.0984,134100.0
2005-01-31 09:35:00,66.26,66.29,66.15,66.29,66100.0,43.1635,43.1831,43.0919,43.1831,66100.0
2005-01-31 09:40:00,66.25,66.7,66.25,66.59,65000.0,43.157,43.4501,43.157,43.3785,65000.0
2005-01-31 09:45:00,66.59,66.65,66.45,66.45,62800.0,43.3785,43.4176,43.2873,43.2873,62800.0
2005-01-31 09:50:00,66.4,66.55,66.39,66.47,66700.0,43.2547,43.3524,43.2482,43.3003,66700.0
2005-01-31 09:55:00,66.47,66.55,66.47,66.5,51800.0,43.3003,43.3524,43.3003,43.3199,51800.0
2005-01-31 10:00:00,66.5,66.53,66.43,66.49,60600.0,43.3199,43.3394,43.2743,43.3133,60600.0
2005-01-31 10:05:00,66.5,66.59,66.49,66.51,67200.0,43.3199,43.3785,43.3133,43.3264,67200.0
2005-01-31 10:10:00,66.51,66.53,66.45,66.53,67300.0,43.3264,43.3394,43.2873,43.3394,67300.0
2005-01-31 10:15:00,66.5,66.55,66.49,66.51,83000.0,43.3199,43.3524,43.3133,43.3264,83000.0
2005-01-31 10:20:00,66.54,66.75,66.54,66.69,108200.0,43.3459,43.4827,43.3459,43.4436,108200.0
2005-01-31 10:25:00,66.68,66.98,66.68,66.95,64100.0,43.4371,43.6325,43.4371,43.613,64100.0
2005-01-31 10:30:00,66.97,67.05,66.95,67.0,69700.0,43.626,43.6781,43.613,43.6456,69700.0
2005-01-31 10:35:00,66.99,67.15,66.99,67.15,77600.0,43.6391,43.7433,43.6391,43.7433,77600.0
2005-01-31 10:40:00,67.19,67.2,67.08,67.18,134900.0,43.7693,43.7759,43.6977,43.7628,134900.0
2005-01-31 10:45:00,67.1,67.39,67.1,67.3,98800.0,43.7107,43.8996,43.7107,43.841,98800.0
2005-01-31 10:50:00,67.25,67.32,67.2,67.3,72000.0,43.8084,43.854,43.7759,43.841,72000.0
2005-01-31 10:55:00,67.33,67.75,67.31,67.6,107500.0,43.8605,44.1341,43.8475,44.0364,107500.0
2005-01-31 11:00:00,67.59,67.66,67.51,67.59,150800.0,44.0299,44.0755,43.9778,44.0299,150800.0
2005-01-31 11:05:00,67.55,67.55,67.26,67.28,93900.0,44.0039,44.0039,43.8149,43.828,93900.0
2005-01-31 11:10:00,67.28,67.43,67.28,67.36,61400.0,43.828,43.9257,43.828,43.8801,61400.0
2005-01-31 11:15:00,67.35,67.38,67.27,67.29,58700.0,43.8736,43.8931,43.8215,43.8345,58700.0
2005-01-31 11:20:00,67.3,67.32,67.21,67.23,42000.0,43.841,43.854,43.7824,43.7954,42000.0
2005-01-31 11:25:00,67.23,67.38,67.22,67.34,48600.0,43.7954,43.8931,43.7889,43.8671,48600.0
2005-01-31 11:30:00,67.34,67.36,67.21,67.21,55500.0,43.8671,43.8801,43.7824,43.7824,55500.0
2005-01-31 11:35:00,67.22,67.3,67.21,67.3,56000.0,43.7889,43.841,43.7824,43.841,56000.0
2005-01-31 11:40:00,67.3,67.43,67.3,67.42,53500.0,43.841,43.9257,43.841,43.9192,53500.0
2005-01-31 11:45:00,67.42,67.73,67.42,67.73,69500.0,43.9192,44.1211,43.9192,44.1211,69500.0
2005-01-31 11:50:00,67.75,67.91,67.71,67.75,193000.0,44.1341,44.2384,44.1081,44.1341,193000.0
2005-01-31 11:55:00,67.75,67.8,67.64,67.64,125100.0,44.1341,44.1667,44.0625,44.0625,125100.0
2005-01-31 12:00:00,67.64,67.72,67.47,67.49,128900.0,44.0625,44.1146,43.9517,43.9648,128900.0
2005-01-31 12:05:00,67.49,67.72,67.47,67.7,41100.0,43.9648,44.1146,43.9517,44.1016,41100.0
2005-01-31 12:10:00,67.7,67.78,67.7,67.74,51600.0,44.1016,44.1537,44.1016,44.1276,51600.0
2005-01-31 12:15:00,67.72,67.93,67.69,67.91,65200.0,44.1146,44.2514,44.0951,44.2384,65200.0
2005-01-31 12:20:00,67.91,67.96,67.87,67.96,73700.0,44.2384,44.2709,44.2123,44.2709,73700.0
2005-01-31 12:25:00,67.96,68.18,67.96,68.13,120900.0,44.2709,44.4143,44.2709,44.3817,120900.0
2005-01-31 12:30:00,68.15,68.25,68.1,68.1,75700.0,44.3947,44.4599,44.3621,44.3621,75700.0
2005-01-31 12:35:00,68.1,68.25,68.04,68.08,83400.0,44.3621,44.4599,44.3231,44.3491,83400.0
2005-01-31 12:40:00,68.08,68.08,67.99,68.02,52200.0,44.3491,44.3491,44.2905,44.31,52200.0
2005-01-31 12:45:00,68.01,68.02,67.91,67.98,44700.0,44.3035,44.31,44.2384,44.284,44700.0
2005-01-31 12:50:00,67.98,68.08,67.96,68.05,41800.0,44.284,44.3491,44.2709,44.3296,41800.0
2005-01-31 12:55:00,68.08,68.09,68.02,68.04,18200.0,44.3491,44.3556,44.31,44.3231,18200.0
2005-01-31 13:00:00,68.05,68.05,67.95,67.97,18000.0,44.3296,44.3296,44.2644,44.2775,18000.0
2005-01-31 13:05:00,67.97,67.98,67.9,67.96,30200.0,44.2775,44.284,44.2319,44.2709,30200.0
2005-01-31 13:10:00,67.93,67.95,67.8,67.8,28300.0,44.2514,44.2644,44.1667,44.1667,28300.0
2005-01-31 13:15:00,67.83,67.91,67.83,67.85,29700.0,44.1863,44.2384,44.1863,44.1993,29700.0
2005-01-31 13:20:00,67.86,67.97,67.85,67.95,33400.0,44.2058,44.2775,44.1993,44.2644,33400.0
2005-01-31 13:25:00,67.95,67.96,67.92,67.94,11200.0,44.2644,44.2709,44.2449,44.2579,11200.0
2005-01-31 13:30:00,67.96,67.96,67.84,67.84,30600.0,44.2709,44.2709,44.1928,44.1928,30600.0
2005-01-31 13:35:00,67.85,67.85,67.82,67.83,25300.0,44.1993,44.1993,44.1797,44.1863,25300.0
2005-01-31 13:40:00,67.84,67.87,67.82,67.83,22100.0,44.1928,44.2123,44.1797,44.1863,22100.0
2005-01-31 13:45:00,67.82,67.95,67.82,67.93,20200.0,44.1797,44.2644,44.1797,44.2514,20200.0
2005-01-31 13:50:00,67.93,67.95,67.76,67.9,48300.0,44.2514,44.2644,44.1407,44.2319,48300.0
2005-01-31 13:55:00,67.9,67.95,67.88,67.89,26200.0,44.2319,44.2644,44.2188,44.2253,26200.0
2005-01-31 14:00:00,67.89,68.1,67.89,68.08,46000.0,44.2253,44.3621,44.2253,44.3491,46000.0
2005-01-31 14:05:00,68.08,68.13,68.06,68.13,48200.0,44.3491,44.3817,44.3361,44.3817,48200.0
2005-01-31 14:10:00,68.13,68.27,68.13,68.27,49000.0,44.3817,44.4729,44.3817,44.4729,49000.0
2005-01-31 14:15:00,68.27,68.3,68.18,68.19,49600.0,44.4729,44.4924,44.4143,44.4208,49600.0
2005-01-31 14:20:00,68.16,68.2,68.13,68.2,39300.0,44.4012,44.4273,44.3817,44.4273,39300.0
2005-01-31 14:25:00,68.21,68.27,68.14,68.15,72900.0,44.4338,44.4729,44.3882,44.3947,72900.0
2005-01-31 14:30:00,68.15,68.35,68.11,68.3,33200.0,44.3947,44.525,44.3687,44.4924,33200.0
2005-01-31 14:35:00,68.3,68.4,68.3,68.37,45100.0,44.4924,44.5576,44.4924,44.538,45100.0
2005-01-31 14:40:00,68.37,68.47,68.37,68.47,38200.0,44.538,44.6032,44.538,44.6032,38200.0
2005-01-31 14:45:00,68.47,68.48,68.36,68.39,48500.0,44.6032,44.6097,44.5315,44.5511,48500.0
2005-01-31 14:50:00,68.4,68.4,68.28,68.3,33300.0,44.5576,44.5576,44.4794,44.4924,33300.0
2005-01-31 14:55:00,68.3,68.3,68.19,68.19,47100.0,44.4924,44.4924,44.4208,44.4208,47100.0
2005-01-31 15:00:00,68.19,68.31,68.16,68.22,39500.0,44.4208,44.4989,44.4012,44.4403,39500.0
2005-01-31 15:05:00,68.22,68.22,68.0,68.0,95900.0,44.4403,44.4403,44.297,44.297,95900.0
2005-01-31 15:10:00,68.01,68.08,68.0,68.08,45300.0,44.3035,44.3491,44.297,44.3491,45300.0
2005-01-31 15:15:00,68.07,68.11,68.03,68.03,58900.0,44.3426,44.3687,44.3165,44.3165,58900.0
2005-01-31 15:20:00,68.02,68.02,67.83,67.87,72800.0,44.31,44.31,44.1863,44.2123,72800.0
2005-01-31 15:25:00,67.86,67.93,67.84,67.92,52000.0,44.2058,44.2514,44.1928,44.2449,52000.0
2005-01-31 15:30:00,67.93,67.94,67.78,67.79,57500.0,44.2514,44.2579,44.1537,44.1602,57500.0
2005-01-31 15:35:00,67.8,68.03,67.78,67.99,63700.0,44.1667,44.3165,44.1537,44.2905,63700.0
2005-01-31 15:40:00,67.99,68.04,67.96,68.0,56400.0,44.2905,44.3231,44.2709,44.297,56400.0
2005-01-31 15:45:00,67.99,68.09,67.98,68.0,70100.0,44.2905,44.3556,44.284,44.297,70100.0
2005-01-31 15:50:00,67.91,68.1,67.91,68.07,157300.0,44.2384,44.3621,44.2384,44.3426,157300.0
2005-01-31 15:55:00,68.07,68.07,68.01,68.04,85600.0,44.3426,44.3426,44.3035,44.3231,85600.0
2005-02-01 09:30:00,68.04,68.05,67.82,67.93,120300.0,44.3231,44.3296,44.1797,44.2514,120300.0
2005-02-01 09:35:00,68.0,68.26,67.95,68.16,59600.0,44.297,44.4664,44.2644,44.4012,59600.0
2005-02-01 09:40:00,68.16,68.16,67.96,68.12,63300.0,44.4012,44.4012,44.2709,44.3752,63300.0
2005-02-01 09:45:00,68.08,68.09,67.86,67.86,56300.0,44.3491,44.3556,44.2058,44.2058,56300.0
2005-02-01 09:50:00,67.86,67.91,67.75,67.76,45800.0,44.2058,44.2384,44.1341,44.1407,45800.0
2005-02-01 09:55:00,67.74,67.8,67.61,67.73,70800.0,44.1276,44.1667,44.0429,44.1211,70800.0
2005-02-01 10:00:00,67.72,67.85,67.63,67.69,53900.0,44.1146,44.1993,44.056,44.0951,53900.0
2005-02-01 10:05:00,67.68,67.7,67.56,67.67,42500.0,44.0885,44.1016,44.0104,44.082,42500.0
2005-02-01 10:10:00,67.68,67.95,67.68,67.94,38100.0,44.0885,44.2644,44.0885,44.2579,38100.0
2005-02-01 10:15:00,67.92,68.0,67.9,68.0,127000.0,44.2449,44.297,44.2319,44.297,127000.0
2005-02-01 10:20:00,68.0,68.08,67.91,68.05,50400.0,44.297,44.3491,44.2384,44.3296,50400.0
2005-02-01 10:25:00,68.08,68.22,68.08,68.15,39600.0,44.3491,44.4403,44.3491,44.3947,39600.0
2005-02-01 10:30:00,68.15,68.15,67.96,68.1,56600.0,44.3947,44.3947,44.2709,44.3621,56600.0
2005-02-01 10:35:00,68.1,68.23,68.08,68.15,23200.0,44.3621,44.4468,44.3491,44.3947,23200.0
2005-02-01 10:40:00,68.17,68.22,68.13,68.2,17000.0,44.4077,44.4403,44.3817,44.4273,17000.0
2005-02-01 10:45:00,68.2,68.21,68.12,68.2,37200.0,44.4273,44.4338,44.3752,44.4273,37200.0
2005-02-01 10:50:00,68.19,68.28,68.18,68.24,30000.0,44.4208,44.4794,44.4143,44.4533,30000.0
2005-02-01 10:55:00,68.25,68.31,68.24,68.26,26300.0,44.4599,44.4989,44.4533,44.4664,26300.0
2005-02-01 11:00:00,68.27,68.37,68.27,68.35,28600.0,44.4729,44.538,44.4729,44.525,28600.0
2005-02-01 11:05:00,68.4,68.47,68.25,68.47,83100.0,44.5576,44.6032,44.4599,44.6032,83100.0
2005-02-01 11:10:00,68.45,68.49,68.28,68.41,45800.0,44.5901,44.6162,44.4794,44.5641,45800.0
2005-02-01 11:15:00,68.41,68.42,68.37,68.37,37700.0,44.5641,44.5706,44.538,44.538,37700.0
2005-02-01 11:20:00,68.36,68.42,68.28,68.42,33200.0,44.5315,44.5706,44.4794,44.5706,33200.0
2005-02-01 11:25:00,68.44,68.53,68.4,68.43,61700.0,44.5836,44.6423,44.5576,44.5771,61700.0
2005-02-01 11:30:00,68.45,68.56,68.42,68.56,29500.0,44.5901,44.6618,44.5706,44.6618,29500.0
2005-02-01 11:35:00,68.57,68.61,68.5,68.51,39900.0,44.6683,44.6944,44.6227,44.6292,39900.0
2005-02-01 11:40:00,68.5,68.76,68.5,68.75,37800.0,44.6227,44.7921,44.6227,44.7856,37800.0
2005-02-01 11:45:00,68.76,68.83,68.61,68.61,63100.0,44.7921,44.8377,44.6944,44.6944,63100.0
2005-02-01 11:50:00,68.62,68.65,68.56,68.65,30800.0,44.7009,44.7204,44.6618,44.7204,30800.0
2005-02-01 11:55:00,68.68,68.74,68.57,68.71,30800.0,44.74,44.7791,44.6683,44.7595,30800.0
2005-02-01 12:00:00,68.72,68.75,68.68,68.7,46000.0,44.766,44.7856,44.74,44.753,46000.0
2005-02-01 12:05:00,68.69,68.76,68.66,68.76,26900.0,44.7465,44.7921,44.7269,44.7921,26900.0
2005-02-01 12:10:00,68.75,68.77,68.65,68.65,41300.0,44.7856,44.7986,44.7204,44.7204,41300.0
2005-02-01 12:15:00,68.63,68.63,68.43,68.44,46400.0,44.7074,44.7074,44.5771,44.5836,46400.0
2005-02-01 12:20:00,68.44,68.5,68.4,68.46,45600.0,44.5836,44.6227,44.5576,44.5967,45600.0
2005-02-01 12:25:00,68.46,68.53,68.42,68.43,31400.0,44.5967,44.6423,44.5706,44.5771,31400.0
2005-02-01 12:30:00,68.45,68.51,68.38,68.5,32100.0,44.5901,44.6292,44.5445,44.6227,32100.0
2005-02-01 12:35:00,68.49,68.54,68.45,68.5,31900.0,44.6162,44.6488,44.5901,44.6227,31900.0
2005-02-01 12:40:00,68.5,68.56,68.43,68.43,24800.0,44.6227,44.6618,44.5771,44.5771,24800.0
2005-02-01 12:45:00,68.44,68.45,68.4,68.43,18100.0,44.5836,44.5901,44.5576,44.5771,18100.0
2005-02-01 12:50:00,68.42,68.45,68.34,68.37,31500.0,44.5706,44.5901,44.5185,44.538,31500.0
2005-02-01 12:55:00,68.36,68.37,68.29,68.29,22300.0,44.5315,44.538,44.4859,44.4859,22300.0
2005-02-01 13:00:00,68.3,68.32,68.2,68.23,34300.0,44.4924,44.5055,44.4273,44.4468,34300.0
2005-02-01 13:05:00,68.24,68.24,68.06,68.06,33900.0,44.4533,44.4533,44.3361,44.3361,33900.0
2005-02-01 13:10:00,68.06,68.09,68.03,68.07,28600.0,44.3361,44.3556,44.3165,44.3426,28600.0
2005-02-01 13:15:00,68.07,68.09,68.01,68.04,32000.0,44.3426,44.3556,44.3035,44.3231,32000.0
2005-02-01 13:20:00,68.04,68.16,68.03,68.15,25600.0,44.3231,44.4012,44.3165,44.3947,25600.0
2005-02-01 13:25:00,68.12,68.26,68.1,68.16,23800.0,44.3752,44.4664,44.3621,44.4012,23800.0
2005-02-01 13:30:00,68.17,68.17,68.08,68.08,20200.0,44.4077,44.4077,44.3491,44.3491,20200.0
2005-02-01 13:35:00,68.07,68.11,68.03,68.06,29200.0,44.3426,44.3687,44.3165,44.3361,29200.0
2005-02-01 13:40:00,68.06,68.09,67.94,67.97,58800.0,44.3361,44.3556,44.2579,44.2775,58800.0
2005-02-01 13:45:00,67.98,68.0,67.93,67.95,40800.0,44.284,44.297,44.2514,44.2644,40800.0
2005-02-01 13:50:00,67.95,68.09,67.95,68.06,40500.0,44.2644,44.3556,44.2644,44.3361,40500.0
2005-02-01 13:55:00,68.07,68.12,68.03,68.11,16000.0,44.3426,44.3752,44.3165,44.3687,16000.0
2005-02-01 14:00:00,68.13,68.17,68.09,68.17,20200.0,44.3817,44.4077,44.3556,44.4077,20200.0
2005-02-01 14:05:00,68.18,68.31,68.17,68.31,22000.0,44.4143,44.4989,44.4077,44.4989,22000.0
2005-02-01 14:10:00,68.31,68.4,68.24,68.36,45900.0,44.4989,44.5576,44.4533,44.5315,45900.0
2005-02-01 14:15:00,68.4,68.42,68.33,68.4,77600.0,44.5576,44.5706,44.512,44.5576,77600.0
2005-02-01 14:20:00,68.4,68.45,68.4,68.42,40100.0,44.5576,44.5901,44.5576,44.5706,40100.0
2005-02-01 14:25:00,68.43,68.46,68.28,68.29,41200.0,44.5771,44.5967,44.4794,44.4859,41200.0
2005-02-01 14:30:00,68.29,68.45,68.29,68.41,32000.0,44.4859,44.5901,44.4859,44.5641,32000.0
2005-02-01 14:35:00,68.4,68.5,68.4,68.48,17900.0,44.5576,44.6227,44.5576,44.6097,17900.0
2005-02-01 14:40:00,68.5,68.5,68.41,68.44,71600.0,44.6227,44.6227,44.5641,44.5836,71600.0
2005-02-01 14:45:00,68.44,68.46,68.35,68.36,47800.0,44.5836,44.5967,44.525,44.5315,47800.0
2005-02-01 14:50:00,68.36,68.37,68.28,68.3,55400.0,44.5315,44.538,44.4794,44.4924,55400.0
2005-02-01 14:55:00,68.3,68.37,68.29,68.32,33700.0,44.4924,44.538,44.4859,44.5055,33700.0
2005-02-01 15:00:00,68.31,68.34,68.25,68.31,42500.0,44.4989,44.5185,44.4599,44.4989,42500.0
2005-02-01 15:05:00,68.3,68.3,68.08,68.09,55200.0,44.4924,44.4924,44.3491,44.3556,55200.0
2005-02-01 15:10:00,68.1,68.3,68.1,68.21,62200.0,44.3621,44.4924,44.3621,44.4338,62200.0
2005-02-01 15:15:00,68.25,68.25,68.09,68.16,61400.0,44.4599,44.4599,44.3556,44.4012,61400.0
2005-02-01 15:20:00,68.17,68.29,68.17,68.22,62400.0,44.4077,44.4859,44.4077,44.4403,62400.0
2005-02-01 15:25:00,68.21,68.22,68.07,68.08,40400.0,44.4338,44.4403,44.3426,44.3491,40400.0
2005-02-01 15:30:00,68.07,68.11,68.05,68.07,43200.0,44.3426,44.3687,44.3296,44.3426,43200.0
2005-02-01 15:35:00,68.07,68.25,68.07,68.17,98000.0,44.3426,44.4599,44.3426,44.4077,98000.0
2005-02-01 15:40:00,68.19,68.29,68.19,68.22,57900.0,44.4208,44.4859,44.4208,44.4403,57900.0
2005-02-01 15:45:00,68.22,68.22,68.12,68.14,88100.0,44.4403,44.4403,44.3752,44.3882,88100.0
2005-02-01 15:50:00,68.14,68.2,68.13,68.18,103700.0,44.3882,44.4273,44.3817,44.4143,103700.0
2005-02-01 15:55:00,68.17,68.32,68.17,68.3,111700.0,44.4077,44.5055,44.4077,44.4924,111700.0
2005-02-02 09:30:00,68.35,68.75,68.34,68.67,57100.0,44.525,44.7856,44.5185,44.7335,57100.0
2005-02-02 09:35:00,68.67,68.83,68.65,68.76,86100.0,44.7335,44.8377,44.7204,44.7921,86100.0
2005-02-02 09:40:00,68.76,68.8,68.54,68.61,68100.0,44.7921,44.8181,44.6488,44.6944,68100.0
2005-02-02 09:45:00,68.55,68.8,68.54,68.8,42700.0,44.6553,44.8181,44.6488,44.8181,42700.0
2005-02-02 09:50:00,68.9,68.99,68.81,68.81,183500.0,44.8833,44.9419,44.8247,44.8247,183500.0
2005-02-02 09:55:00,68.8,68.88,68.62,68.65,58700.0,44.8181,44.8703,44.7009,44.7204,58700.0
2005-02-02 10:00:00,68.65,68.86,68.64,68.86,72000.0,44.7204,44.8572,44.7139,44.8572,72000.0
2005-02-02 10:05:00,68.84,68.97,68.67,68.94,84900.0,44.8442,44.9289,44.7335,44.9093,84900.0
2005-02-02 10:10:00,68.9,68.98,68.85,68.94,47300.0,44.8833,44.9354,44.8507,44.9093,47300.0
2005-02-02 10:15:00,68.95,69.0,68.86,68.94,65300.0,44.9159,44.9484,44.8572,44.9093,65300.0
2005-02-02 10:20:00,68.9,69.0,68.89,68.92,88800.0,44.8833,44.9484,44.8768,44.8963,88800.0
2005-02-02 10:25:00,68.93,69.03,68.88,68.89,80600.0,44.9028,44.968,44.8703,44.8768,80600.0
2005-02-02 10:30:00,68.89,69.15,68.69,68.88,184500.0,44.8768,45.0461,44.7465,44.8703,184500.0
2005-02-02 10:35:00,68.88,69.14,68.65,69.09,137300.0,44.8703,45.0396,44.7204,45.0071,137300.0
2005-02-02 10:40:00,69.05,69.08,68.92,68.93,77400.0,44.981,45.0005,44.8963,44.9028,77400.0
2005-02-02 10:45:00,68.95,69.09,68.93,68.93,50800.0,44.9159,45.0071,44.9028,44.9028,50800.0
2005-02-02 10:50:00,68.93,69.0,68.9,68.94,68900.0,44.9028,44.9484,44.8833,44.9093,68900.0
2005-02-02 10:55:00,68.94,68.96,68.91,68.92,53500.0,44.9093,44.9224,44.8898,44.8963,53500.0
2005-02-02 11:00:00,68.92,68.92,68.75,68.79,123900.0,44.8963,44.8963,44.7856,44.8116,123900.0
2005-02-02 11:05:00,68.78,68.96,68.74,68.94,118400.0,44.8051,44.9224,44.7791,44.9093,118400.0
2005-02-02 11:10:00,68.93,69.05,68.89,68.99,78600.0,44.9028,44.981,44.8768,44.9419,78600.0
2005-02-02 11:15:00,68.99,69.11,68.99,69.09,67500.0,44.9419,45.0201,44.9419,45.0071,67500.0
2005-02-02 11:20:00,69.09,69.24,69.08,69.19,115900.0,45.0071,45.1048,45.0005,45.0722,115900.0
2005-02-02 11:25:00,69.16,69.44,69.16,69.37,108300.0,45.0527,45.2351,45.0527,45.1895,108300.0
2005-02-02 11:30:00,69.37,69.4,69.3,69.37,211800.0,45.1895,45.209,45.1439,45.1895,211800.0
2005-02-02 11:35:00,69.37,69.48,69.37,69.47,151100.0,45.1895,45.2611,45.1895,45.2546,151100.0
2005-02-02 11:40:00,69.46,69.49,69.39,69.39,168200.0,45.2481,45.2676,45.2025,45.2025,168200.0
2005-02-02 11:45:00,69.4,69.4,69.25,69.35,142500.0,45.209,45.209,45.1113,45.1764,142500.0
2005-02-02 11:50:00,69.38,69.39,69.33,69.39,67700.0,45.196,45.2025,45.1634,45.2025,67700.0
2005-02-02 11:55:00,69.39,69.4,69.31,69.31,33500.0,45.2025,45.209,45.1504,45.1504,33500.0
2005-02-02 12:00:00,69.31,69.37,69.3,69.37,56800.0,45.1504,45.1895,45.1439,45.1895,56800.0
2005-02-02 12:05:00,69.37,69.38,69.35,69.37,31700.0,45.1895,45.196,45.1764,45.1895,31700.0
2005-02-02 12:10:00,69.37,69.37,69.25,69.27,57600.0,45.1895,45.1895,45.1113,45.1243,57600.0
2005-02-02 12:15:00,69.26,69.29,69.23,69.26,70600.0,45.1178,45.1373,45.0983,45.1178,70600.0
2005-02-02 12:20:00,69.26,69.3,69.25,69.28,51800.0,45.1178,45.1439,45.1113,45.1308,51800.0
2005-02-02 12:25:00,69.3,69.38,69.3,69.38,74200.0,45.1439,45.196,45.1439,45.196,74200.0
2005-02-02 12:30:00,69.39,69.45,69.28,69.28,195000.0,45.2025,45.2416,45.1308,45.1308,195000.0
2005-02-02 12:35:00,69.29,69.34,69.29,69.34,21500.0,45.1373,45.1699,45.1373,45.1699,21500.0
2005-02-02 12:40:00,69.34,69.37,69.33,69.35,20400.0,45.1699,45.1895,45.1634,45.1764,20400.0
2005-02-02 12:45:00,69.35,69.4,69.34,69.39,19900.0,45.1764,45.209,45.1699,45.2025,19900.0
2005-02-02 12:50:00,69.4,69.43,69.34,69.34,32900.0,45.209,45.2285,45.1699,45.1699,32900.0
2005-02-02 12:55:00,69.35,69.4,69.32,69.39,45800.0,45.1764,45.209,45.1569,45.2025,45800.0
2005-02-02 13:00:00,69.39,69.45,69.37,69.45,61100.0,45.2025,45.2416,45.1895,45.2416,61100.0
2005-02-02 13:05:00,69.44,69.46,69.4,69.45,110100.0,45.2351,45.2481,45.209,45.2416,110100.0
2005-02-02 13:10:00,69.46,69.46,69.4,69.44,36400.0,45.2481,45.2481,45.209,45.2351,36400.0
2005-02-02 13:15:00,69.44,69.46,69.42,69.45,12800.0,45.2351,45.2481,45.222,45.2416,12800.0
2005-02-02 13:20:00,69.45,69.65,69.42,69.63,106900.0,45.2416,45.3719,45.222,45.3588,106900.0
2005-02-02 13:25:00,69.63,69.85,69.63,69.73,176500.0,45.3588,45.5021,45.3588,45.424,176500.0
2005-02-02 13:30:00,69.73,69.75,69.63,69.71,104000.0,45.424,45.437,45.3588,45.4109,104000.0
2005-02-02 13:35:00,69.7,69.77,69.69,69.74,110500.0,45.4044,45.45,45.3979,45.4305,110500.0
2005-02-02 13:40:00,69.75,69.77,69.7,69.73,74500.0,45.437,45.45,45.4044,45.424,74500.0
2005-02-02 13:45:00,69.73,69.74,69.54,69.62,52900.0,45.424,45.4305,45.3002,45.3523,52900.0
2005-02-02 13:50:00,69.62,69.7,69.62,69.69,105100.0,45.3523,45.4044,45.3523,45.3979,105100.0
2005-02-02 13:55:00,69.69,69.78,69.69,69.73,35400.0,45.3979,45.4565,45.3979,45.424,35400.0
2005-02-02 14:00:00,69.73,69.76,69.69,69.72,104100.0,45.424,45.4435,45.3979,45.4175,104100.0
2005-02-02 14:05:00,69.72,69.72,69.65,69.71,40100.0,45.4175,45.4175,45.3719,45.4109,40100.0
2005-02-02 14:10:00,69.72,69.8,69.7,69.73,233300.0,45.4175,45.4696,45.4044,45.424,233300.0
2005-02-02 14:15:00,69.73,69.77,69.68,69.68,22100.0,45.424,45.45,45.3914,45.3914,22100.0
2005-02-02 14:20:00,69.74,69.81,69.73,69.81,49800.0,45.4305,45.4761,45.424,45.4761,49800.0
2005-02-02 14:25:00,69.84,69.9,69.79,69.85,68700.0,45.4956,45.5347,45.4631,45.5021,68700.0
2005-02-02 14:30:00,69.86,69.88,69.67,69.68,67300.0,45.5087,45.5217,45.3849,45.3914,67300.0
2005-02-02 14:35:00,69.69,69.75,69.57,69.66,63500.0,45.3979,45.437,45.3197,45.3784,63500.0
2005-02-02 14:40:00,69.66,69.67,69.57,69.59,35100.0,45.3784,45.3849,45.3197,45.3328,35100.0
2005-02-02 14:45:00,69.59,69.81,69.59,69.76,55700.0,45.3328,45.4761,45.3328,45.4435,55700.0
2005-02-02 14:50:00,69.76,69.86,69.76,69.85,36800.0,45.4435,45.5087,45.4435,45.5021,36800.0
2005-02-02 14:55:00,69.84,69.88,69.8,69.81,64800.0,45.4956,45.5217,45.4696,45.4761,64800.0
2005-02-02 15:00:00,69.8,69.92,69.79,69.87,73100.0,45.4696,45.5477,45.4631,45.5152,73100.0
2005-02-02 15:05:00,69.84,69.85,69.8,69.8,56900.0,45.4956,45.5021,45.4696,45.4696,56900.0
2005-02-02 15:10:00,69.8,69.8,69.73,69.75,69500.0,45.4696,45.4696,45.424,45.437,69500.0
2005-02-02 15:15:00,69.72,69.76,69.66,69.66,63400.0,45.4175,45.4435,45.3784,45.3784,63400.0
2005-02-02 15:20:00,69.67,69.81,69.66,69.8,56700.0,45.3849,45.4761,45.3784,45.4696,56700.0
2005-02-02 15:25:00,69.83,69.84,69.73,69.83,73100.0,45.4891,45.4956,45.424,45.4891,73100.0
2005-02-02 15:30:00,69.82,69.94,69.82,69.82,95700.0,45.4826,45.5608,45.4826,45.4826,95700.0
2005-02-02 15:35:00,69.83,69.95,69.82,69.94,92400.0,45.4891,45.5673,45.4826,45.5608,92400.0
2005-02-02 15:40:00,69.94,69.97,69.92,69.97,90300.0,45.5608,45.5803,45.5477,45.5803,90300.0
2005-02-02 15:45:00,69.97,70.0,69.92,69.96,256300.0,45.5803,45.5999,45.5477,45.5738,256300.0
2005-02-02 15:50:00,69.96,70.2,69.96,70.12,169500.0,45.5738,45.7301,45.5738,45.678,169500.0
2005-02-02 15:55:00,70.12,70.25,70.0,70.1,335200.0,45.678,45.7627,45.5999,45.665,335200.0
2005-02-03 09:30:00,69.95,69.95,69.77,69.85,129700.0,45.5673,45.5673,45.45,45.5021,129700.0
2005-02-03 09:35:00,69.82,69.9,69.74,69.8,60000.0,45.4826,45.5347,45.4305,45.4696,60000.0
2005-02-03 09:40:00,69.74,69.81,69.6,69.7,80500.0,45.4305,45.4761,45.3393,45.4044,80500.0
2005-02-03 09:45:00,69.69,69.81,69.65,69.81,67700.0,45.3979,45.4761,45.3719,45.4761,67700.0
2005-02-03 09:50:00,69.81,69.88,69.6,69.64,57000.0,45.4761,45.5217,45.3393,45.3653,57000.0
2005-02-03 09:55:00,69.65,69.79,69.65,69.75,29000.0,45.3719,45.4631,45.3719,45.437,29000.0
2005-02-03 10:00:00,69.75,69.79,69.55,69.79,53700.0,45.437,45.4631,45.3067,45.4631,53700.0
2005-02-03 10:05:00,69.81,69.82,69.59,69.62,46500.0,45.4761,45.4826,45.3328,45.3523,46500.0
2005-02-03 10:10:00,69.53,69.54,69.3,69.38,62000.0,45.2937,45.3002,45.1439,45.196,62000.0
2005-02-03 10:15:00,69.38,69.43,69.28,69.32,59700.0,45.196,45.2285,45.1308,45.1569,59700.0
2005-02-03 10:20:00,69.32,69.55,69.29,69.49,60900.0,45.1569,45.3067,45.1373,45.2676,60900.0
2005-02-03 10:25:00,69.49,69.73,69.49,69.73,80400.0,45.2676,45.424,45.2676,45.424,80400.0
2005-02-03 10:30:00,69.75,69.8,69.29,69.34,195700.0,45.437,45.4696,45.1373,45.1699,195700.0
2005-02-03 10:35:00,69.35,69.4,69.22,69.33,160900.0,45.1764,45.209,45.0917,45.1634,160900.0
2005-02-03 10:40:00,69.25,69.33,69.07,69.24,50600.0,45.1113,45.1634,44.994,45.1048,50600.0
2005-02-03 10:45:00,69.2,69.27,69.12,69.16,107200.0,45.0787,45.1243,45.0266,45.0527,107200.0
2005-02-03 10:50:00,69.17,69.22,69.08,69.21,84300.0,45.0592,45.0917,45.0005,45.0852,84300.0
2005-02-03 10:55:00,69.22,69.3,69.18,69.19,101500.0,45.0917,45.1439,45.0657,45.0722,101500.0
2005-02-03 11:00:00,69.16,69.27,69.12,69.12,91900.0,45.0527,45.1243,45.0266,45.0266,91900.0
2005-02-03 11:05:00,69.12,69.21,69.09,69.21,68600.0,45.0266,45.0852,45.0071,45.0852,68600.0
2005-02-03 11:10:00,69.18,69.3,69.17,69.21,26100.0,45.0657,45.1439,45.0592,45.0852,26100.0
2005-02-03 11:15:00,69.17,69.36,69.15,69.32,41100.0,45.0592,45.1829,45.0461,45.1569,41100.0
2005-02-03 11:20:00,69.32,69.5,69.32,69.46,50200.0,45.1569,45.2741,45.1569,45.2481,50200.0
2005-02-03 11:25:00,69.47,69.5,69.31,69.35,33700.0,45.2546,45.2741,45.1504,45.1764,33700.0
2005-02-03 11:30:00,69.35,69.57,69.35,69.57,38800.0,45.1764,45.3197,45.1764,45.3197,38800.0
2005-02-03 11:35:00,69.57,69.68,69.55,69.62,38700.0,45.3197,45.3914,45.3067,45.3523,38700.0
2005-02-03 11:40:00,69.62,69.68,69.54,69.6,31300.0,45.3523,45.3914,45.3002,45.3393,31300.0
2005-02-03 11:45:00,69.6,69.66,69.56,69.6,35300.0,45.3393,45.3784,45.3132,45.3393,35300.0
2005-02-03 11:50:00,69.59,69.73,69.57,69.71,31800.0,45.3328,45.424,45.3197,45.4109,31800.0
2005-02-03 11:55:00,69.71,69.82,69.7,69.79,73700.0,45.4109,45.4826,45.4044,45.4631,73700.0
2005-02-03 12:00:00,69.79,69.9,69.74,69.86,82100.0,45.4631,45.5347,45.4305,45.5087,82100.0
2005-02-03 12:05:00,69.86,69.93,69.86,69.87,67600.0,45.5087,45.5543,45.5087,45.5152,67600.0
2005-02-03 12:10:00,69.87,69.87,69.7,69.72,49700.0,45.5152,45.5152,45.4044,45.4175,49700.0
2005-02-03 12:15:00,69.72,69.91,69.71,69.87,48900.0,45.4175,45.5412,45.4109,45.5152,48900.0
2005-02-03 12:20:00,69.89,69.94,69.87,69.94,66800.0,45.5282,45.5608,45.5152,45.5608,66800.0
2005-02-03 12:25:00,69.93,70.0,69.93,69.96,41800.0,45.5543,45.5999,45.5543,45.5738,41800.0
2005-02-03 12:30:00,69.96,69.98,69.85,69.85,37100.0,45.5738,45.5868,45.5021,45.5021,37100.0
2005-02-03 12:35:00,69.84,69.91,69.84,69.88,57600.0,45.4956,45.5412,45.4956,45.5217,57600.0
2005-02-03 12:40:00,69.87,69.88,69.72,69.78,38500.0,45.5152,45.5217,45.4175,45.4565,38500.0
2005-02-03 12:45:00,69.8,69.81,69.62,69.63,64200.0,45.4696,45.4761,45.3523,45.3588,64200.0
2005-02-03 12:50:00,69.62,69.66,69.6,69.65,46300.0,45.3523,45.3784,45.3393,45.3719,46300.0
2005-02-03 12:55:00,69.65,69.77,69.65,69.75,23000.0,45.3719,45.45,45.3719,45.437,23000.0
2005-02-03 13:00:00,69.75,69.83,69.75,69.82,75400.0,45.437,45.4891,45.437,45.4826,75400.0
2005-02-03 13:05:00,69.8,69.83,69.74,69.83,39100.0,45.4696,45.4891,45.4305,45.4891,39100.0
2005-02-03 13:10:00,69.82,69.89,69.8,69.8,27800.0,45.4826,45.5282,45.4696,45.4696,27800.0
2005-02-03 13:15:00,69.8,69.84,69.77,69.82,22600.0,45.4696,45.4956,45.45,45.4826,22600.0
2005-02-03 13:20:00,69.84,69.86,69.83,69.83,31400.0,45.4956,45.5087,45.4891,45.4891,31400.0
2005-02-03 13:25:00,69.84,69.94,69.84,69.94,22200.0,45.4956,45.5608,45.4956,45.5608,22200.0
2005-02-03 13:30:00,69.94,69.96,69.9,69.92,41900.0,45.5608,45.5738,45.5347,45.5477,41900.0
2005-02-03 13:35:00,69.92,69.96,69.9,69.95,24800.0,45.5477,45.5738,45.5347,45.5673,24800.0
2005-02-03 13:40:00,69.96,70.03,69.96,69.98,57900.0,45.5738,45.6194,45.5738,45.5868,57900.0
2005-02-03 13:45:00,70.0,70.0,69.96,69.97,38500.0,45.5999,45.5999,45.5738,45.5803,38500.0
2005-02-03 13:50:00,69.99,70.07,69.97,70.05,84900.0,45.5933,45.6455,45.5803,45.6324,84900.0
2005-02-03 13:55:00,70.05,70.05,69.94,70.03,46500.0,45.6324,45.6324,45.5608,45.6194,46500.0
2005-02-03 14:00:00,70.02,70.17,70.02,70.1,78100.0,45.6129,45.7106,45.6129,45.665,78100.0
2005-02-03 14:05:00,70.1,70.18,70.09,70.1,66000.0,45.665,45.7171,45.6585,45.665,66000.0
2005-02-03 14:10:00,70.09,70.12,70.03,70.1,36200.0,45.6585,45.678,45.6194,45.665,36200.0
2005-02-03 14:15:00,70.1,70.1,70.03,70.07,38900.0,45.665,45.665,45.6194,45.6455,38900.0
2005-02-03 14:20:00,70.08,70.12,70.06,70.1,44600.0,45.652,45.678,45.6389,45.665,44600.0
2005-02-03 14:25:00,70.11,70.11,70.05,70.07,70300.0,45.6715,45.6715,45.6324,45.6455,70300.0
2005-02-03 14:30:00,70.07,70.3,70.06,70.29,50200.0,45.6455,45.7953,45.6389,45.7888,50200.0
2005-02-03 14:35:00,70.29,70.57,70.29,70.57,64000.0,45.7888,45.9712,45.7888,45.9712,64000.0
2005-02-03 14:40:00,70.52,70.58,70.38,70.39,186900.0,45.9386,45.9777,45.8474,45.8539,186900.0
2005-02-03 14:45:00,70.39,70.47,70.28,70.42,99700.0,45.8539,45.906,45.7823,45.8735,99700.0
2005-02-03 14:50:00,70.42,70.43,70.33,70.34,20600.0,45.8735,45.88,45.8148,45.8213,20600.0
2005-02-03 14:55:00,70.32,70.35,70.3,70.32,43300.0,45.8083,45.8279,45.7953,45.8083,43300.0
2005-02-03 15:00:00,70.32,70.37,70.32,70.33,99900.0,45.8083,45.8409,45.8083,45.8148,99900.0
2005-02-03 15:05:00,70.33,70.37,70.32,70.35,91100.0,45.8148,45.8409,45.8083,45.8279,91100.0
2005-02-03 15:10:00,70.35,70.36,70.31,70.33,21100.0,45.8279,45.8344,45.8018,45.8148,21100.0
2005-02-03 15:15:00,70.32,70.35,70.27,70.29,51500.0,45.8083,45.8279,45.7757,45.7888,51500.0
2005-02-03 15:20:00,70.29,70.32,70.25,70.28,97200.0,45.7888,45.8083,45.7627,45.7823,97200.0
2005-02-03 15:25:00,70.27,70.28,70.19,70.22,54600.0,45.7757,45.7823,45.7236,45.7432,54600.0
2005-02-03 15:30:00,70.22,70.28,70.22,70.22,35000.0,45.7432,45.7823,45.7432,45.7432,35000.0
2005-02-03 15:35:00,70.2,70.23,70.12,70.21,75800.0,45.7301,45.7497,45.678,45.7367,75800.0
2005-02-03 15:40:00,70.21,70.22,70.17,70.21,38000.0,45.7367,45.7432,45.7106,45.7367,38000.0
2005-02-03 15:45:00,70.21,70.25,70.16,70.22,58200.0,45.7367,45.7627,45.7041,45.7432,58200.0
2005-02-03 15:50:00,70.22,70.35,70.22,70.32,81800.0,45.7432,45.8279,45.7432,45.8083,81800.0
2005-02-03 15:55:00,70.32,70.39,70.32,70.36,70000.0,45.8083,45.8539,45.8083,45.8344,70000.0
2005-02-04 09:30:00,70.82,70.82,70.53,70.53,117500.0,46.134,46.134,45.9451,45.9451,117500.0
2005-02-04 09:35:00,70.54,70.71,70.54,70.67,38800.0,45.9516,46.0624,45.9516,46.0363,38800.0
2005-02-04 09:40:00,70.65,71.0,70.65,71.0,105600.0,46.0233,46.2513,46.0233,46.2513,105600.0
2005-02-04 09:45:00,71.02,71.02,70.82,70.88,97900.0,46.2643,46.2643,46.134,46.1731,97900.0
2005-02-04 09:50:00,70.88,70.93,70.87,70.93,79200.0,46.1731,46.2057,46.1666,46.2057,79200.0
2005-02-04 09:55:00,70.94,71.06,70.94,71.01,80400.0,46.2122,46.2904,46.2122,46.2578,80400.0
2005-02-04 10:00:00,71.04,71.22,71.04,71.21,106800.0,46.2773,46.3946,46.2773,46.3881,106800.0
2005-02-04 10:05:00,71.21,71.48,71.21,71.4,120200.0,46.3881,46.564,46.3881,46.5119,120200.0
2005-02-04 10:10:00,71.4,71.4,71.17,71.21,70600.0,46.5119,46.5119,46.362,46.3881,70600.0
2005-02-04 10:15:00,71.2,71.3,71.11,71.27,106800.0,46.3816,46.4467,46.3229,46.4272,106800.0
2005-02-04 10:20:00,71.27,71.27,71.08,71.13,203700.0,46.4272,46.4272,46.3034,46.336,203700.0
2005-02-04 10:25:00,71.13,71.21,71.13,71.21,79400.0,46.336,46.3881,46.336,46.3881,79400.0
2005-02-04 10:30:00,71.22,71.33,71.21,71.29,80900.0,46.3946,46.4663,46.3881,46.4402,80900.0
2005-02-04 10:35:00,71.3,71.42,71.26,71.27,40900.0,46.4467,46.5249,46.4207,46.4272,40900.0
2005-02-04 10:40:00,71.29,71.35,71.1,71.1,27300.0,46.4402,46.4793,46.3164,46.3164,27300.0
2005-02-04 10:45:00,71.1,71.1,70.83,70.88,65500.0,46.3164,46.3164,46.1405,46.1731,65500.0
2005-02-04 10:50:00,70.87,70.98,70.87,70.9,42700.0,46.1666,46.2383,46.1666,46.1861,42700.0
2005-02-04 10:55:00,70.9,70.95,70.73,70.91,61900.0,46.1861,46.2187,46.0754,46.1927,61900.0
2005-02-04 11:00:00,70.94,71.02,70.82,70.88,49600.0,46.2122,46.2643,46.134,46.1731,49600.0
2005-02-04 11:05:00,70.93,71.01,70.72,70.72,35100.0,46.2057,46.2578,46.0689,46.0689,35100.0
2005-02-04 11:10:00,70.62,70.63,70.42,70.42,68700.0,46.0037,46.0103,45.8735,45.8735,68700.0
2005-02-04 11:15:00,70.42,70.5,70.38,70.41,53600.0,45.8735,45.9256,45.8474,45.8669,53600.0
2005-02-04 11:20:00,70.41,70.5,70.34,70.37,72800.0,45.8669,45.9256,45.8213,45.8409,72800.0
2005-02-04 11:25:00,70.38,70.4,70.22,70.22,42400.0,45.8474,45.8604,45.7432,45.7432,42400.0
2005-02-04 11:30:00,70.22,70.31,70.16,70.31,38900.0,45.7432,45.8018,45.7041,45.8018,38900.0
2005-02-04 11:35:00,70.29,70.34,70.25,70.34,43000.0,45.7888,45.8213,45.7627,45.8213,43000.0
2005-02-04 11:40:00,70.34,70.34,70.26,70.28,34300.0,45.8213,45.8213,45.7692,45.7823,34300.0
2005-02-04 11:45:00,70.29,70.39,70.29,70.35,40100.0,45.7888,45.8539,45.7888,45.8279,40100.0
2005-02-04 11:50:00,70.36,70.58,70.36,70.58,25700.0,45.8344,45.9777,45.8344,45.9777,25700.0
2005-02-04 11:55:00,70.55,70.55,70.49,70.49,26000.0,45.9581,45.9581,45.9191,45.9191,26000.0
2005-02-04 12:00:00,70.49,70.55,70.43,70.54,27300.0,45.9191,45.9581,45.88,45.9516,27300.0
2005-02-04 12:05:00,70.53,70.65,70.53,70.61,39500.0,45.9451,46.0233,45.9451,45.9972,39500.0
2005-02-04 12:10:00,70.61,70.62,70.51,70.59,24900.0,45.9972,46.0037,45.9321,45.9842,24900.0
2005-02-04 12:15:00,70.62,70.63,70.58,70.63,13900.0,46.0037,46.0103,45.9777,46.0103,13900.0
2005-02-04 12:20:00,70.63,70.65,70.59,70.61,25200.0,46.0103,46.0233,45.9842,45.9972,25200.0
2005-02-04 12:25:00,70.61,70.65,70.6,70.61,18900.0,45.9972,46.0233,45.9907,45.9972,18900.0
2005-02-04 12:30:00,70.59,70.59,70.45,70.48,18000.0,45.9842,45.9842,45.893,45.9125,18000.0
2005-02-04 12:35:00,70.44,70.45,70.36,70.4,26000.0,45.8865,45.893,45.8344,45.8604,26000.0
2005-02-04 12:40:00,70.39,70.44,70.37,70.4,10700.0,45.8539,45.8865,45.8409,45.8604,10700.0
2005-02-04 12:45:00,70.41,70.46,70.4,70.41,13400.0,45.8669,45.8995,45.8604,45.8669,13400.0
2005-02-04 12:50:00,70.41,70.59,70.39,70.57,18900.0,45.8669,45.9842,45.8539,45.9712,18900.0
2005-02-04 12:55:00,70.6,70.69,70.59,70.61,76500.0,45.9907,46.0493,45.9842,45.9972,76500.0
2005-02-04 13:00:00,70.6,70.62,70.54,70.61,18100.0,45.9907,46.0037,45.9516,45.9972,18100.0
2005-02-04 13:05:00,70.6,70.62,70.54,70.54,9600.0,45.9907,46.0037,45.9516,45.9516,9600.0
2005-02-04 13:10:00,70.55,70.62,70.55,70.58,14100.0,45.9581,46.0037,45.9581,45.9777,14100.0
2005-02-04 13:15:00,70.58,70.59,70.5,70.5,13700.0,45.9777,45.9842,45.9256,45.9256,13700.0
2005-02-04 13:20:00,70.5,70.5,70.29,70.31,32500.0,45.9256,45.9256,45.7888,45.8018,32500.0
2005-02-04 13:25:00,70.31,70.32,70.22,70.25,23100.0,45.8018,45.8083,45.7432,45.7627,23100.0
2005-02-04 13:30:00,70.25,70.28,70.17,70.23,31100.0,45.7627,45.7823,45.7106,45.7497,31100.0
2005-02-04 13:35:00,70.2,70.35,70.19,70.33,25300.0,45.7301,45.8279,45.7236,45.8148,25300.0
2005-02-04 13:40:00,70.34,70.49,70.33,70.49,20400.0,45.8213,45.9191,45.8148,45.9191,20400.0
2005-02-04 13:45:00,70.51,70.57,70.49,70.52,23700.0,45.9321,45.9712,45.9191,45.9386,23700.0
2005-02-04 13:50:00,70.51,70.59,70.43,70.51,26000.0,45.9321,45.9842,45.88,45.9321,26000.0
2005-02-04 13:55:00,70.52,70.56,70.46,70.49,16800.0,45.9386,45.9647,45.8995,45.9191,16800.0
2005-02-04 14:00:00,70.47,70.47,70.36,70.36,37800.0,45.906,45.906,45.8344,45.8344,37800.0
2005-02-04 14:05:00,70.34,70.37,70.29,70.31,25100.0,45.8213,45.8409,45.7888,45.8018,25100.0
2005-02-04 14:10:00,70.31,70.31,70.22,70.22,32000.0,45.8018,45.8018,45.7432,45.7432,32000.0
2005-02-04 14:15:00,70.23,70.25,70.2,70.22,30200.0,45.7497,45.7627,45.7301,45.7432,30200.0
2005-02-04 14:20:00,70.21,70.25,70.16,70.24,35900.0,45.7367,45.7627,45.7041,45.7562,35900.0
2005-02-04 14:25:00,70.28,70.36,70.28,70.34,26300.0,45.7823,45.8344,45.7823,45.8213,26300.0
2005-02-04 14:30:00,70.34,70.37,70.28,70.33,47500.0,45.8213,45.8409,45.7823,45.8148,47500.0
2005-02-04 14:35:00,70.31,70.32,70.2,70.21,16400.0,45.8018,45.8083,45.7301,45.7367,16400.0
2005-02-04 14:40:00,70.2,70.2,70.08,70.12,44600.0,45.7301,45.7301,45.652,45.678,44600.0
2005-02-04 14:45:00,70.14,70.22,70.1,70.17,50500.0,45.6911,45.7432,45.665,45.7106,50500.0
2005-02-04 14:50:00,70.18,70.21,70.17,70.19,41500.0,45.7171,45.7367,45.7106,45.7236,41500.0
2005-02-04 14:55:00,70.22,70.29,70.22,70.27,26700.0,45.7432,45.7888,45.7432,45.7757,26700.0
2005-02-04 15:00:00,70.27,70.37,70.27,70.28,22100.0,45.7757,45.8409,45.7757,45.7823,22100.0
2005-02-04 15:05:00,70.28,70.38,70.28,70.35,31000.0,45.7823,45.8474,45.7823,45.8279,31000.0
2005-02-04 15:10:00,70.34,70.5,70.34,70.47,43800.0,45.8213,45.9256,45.8213,45.906,43800.0
2005-02-04 15:15:00,70.47,70.56,70.45,70.54,21900.0,45.906,45.9647,45.893,45.9516,21900.0
2005-02-04 15:20:00,70.53,70.53,70.34,70.34,34400.0,45.9451,45.9451,45.8213,45.8213,34400.0
2005-02-04 15:25:00,70.34,70.47,70.34,70.47,19300.0,45.8213,45.906,45.8213,45.906,19300.0
2005-02-04 15:30:00,70.43,70.53,70.43,70.45,43300.0,45.88,45.9451,45.88,45.893,43300.0
2005-02-04 15:35:00,70.46,70.59,70.45,70.57,35500.0,45.8995,45.9842,45.893,45.9712,35500.0
2005-02-04 15:40:00,70.57,70.58,70.49,70.58,48400.0,45.9712,45.9777,45.9191,45.9777,48400.0
2005-02-04 15:45:00,70.58,70.62,70.48,70.48,80200.0,45.9777,46.0037,45.9125,45.9125,80200.0
2005-02-04 15:50:00,70.47,70.63,70.43,70.62,49400.0,45.906,46.0103,45.88,46.0037,49400.0
2005-02-04 15:55:00,70.61,70.62,70.55,70.55,45000.0,45.9972,46.0037,45.9581,45.9581,45000.0
2005-02-07 09:30:00,70.6,70.79,70.55,70.79,110000.0,45.9907,46.1145,45.9581,46.1145,110000.0
2005-02-07 09:35:00,70.79,70.82,70.69,70.71,75100.0,46.1145,46.134,46.0493,46.0624,75100.0
2005-02-07 09:40:00,70.71,70.81,70.6,70.79,31000.0,46.0624,46.1275,45.9907,46.1145,31000.0
2005-02-07 09:45:00,70.78,70.79,70.51,70.52,33100.0,46.108,46.1145,45.9321,45.9386,33100.0
2005-02-07 09:50:00,70.51,70.55,70.34,70.36,75800.0,45.9321,45.9581,45.8213,45.8344,75800.0
2005-02-07 09:55:00,70.43,70.53,70.36,70.52,45000.0,45.88,45.9451,45.8344,45.9386,45000.0
2005-02-07 10:00:00,70.52,70.67,70.49,70.55,40200.0,45.9386,46.0363,45.9191,45.9581,40200.0
2005-02-07 10:05:00,70.54,70.57,70.35,70.35,57600.0,45.9516,45.9712,45.8279,45.8279,57600.0
2005-02-07 10:10:00,70.39,70.4,70.18,70.32,57300.0,45.8539,45.8604,45.7171,45.8083,57300.0
2005-02-07 10:15:00,70.3,70.3,70.15,70.3,72000.0,45.7953,45.7953,45.6976,45.7953,72000.0
2005-02-07 10:20:00,70.3,70.3,70.0,70.01,39200.0,45.7953,45.7953,45.5999,45.6064,39200.0
2005-02-07 10:25:00,70.02,70.04,69.79,70.0,167600.0,45.6129,45.6259,45.4631,45.5999,167600.0
2005-02-07 10:30:00,70.02,70.11,70.0,70.07,76200.0,45.6129,45.6715,45.5999,45.6455,76200.0
2005-02-07 10:35:00,70.07,70.13,70.01,70.11,72700.0,45.6455,45.6845,45.6064,45.6715,72700.0
2005-02-07 10:40:00,70.12,70.2,70.11,70.16,56200.0,45.678,45.7301,45.6715,45.7041,56200.0
2005-02-07 10:45:00,70.16,70.18,70.04,70.08,95900.0,45.7041,45.7171,45.6259,45.652,95900.0
2005-02-07 10:50:00,70.07,70.16,70.05,70.16,67700.0,45.6455,45.7041,45.6324,45.7041,67700.0
2005-02-07 10:55:00,70.16,70.19,70.05,70.07,39000.0,45.7041,45.7236,45.6324,45.6455,39000.0
2005-02-07 11:00:00,70.07,70.1,70.05,70.07,27400.0,45.6455,45.665,45.6324,45.6455,27400.0
2005-02-07 11:05:00,70.07,70.09,70.05,70.09,14600.0,45.6455,45.6585,45.6324,45.6585,14600.0
2005-02-07 11:10:00,70.09,70.1,70.01,70.08,26500.0,45.6585,45.665,45.6064,45.652,26500.0
2005-02-07 11:15:00,70.07,70.07,69.97,69.97,45200.0,45.6455,45.6455,45.5803,45.5803,45200.0
2005-02-07 11:20:00,69.98,70.11,69.97,70.09,59800.0,45.5868,45.6715,45.5803,45.6585,59800.0
2005-02-07 11:25:00,70.1,70.11,70.02,70.03,17300.0,45.665,45.6715,45.6129,45.6194,17300.0
2005-02-07 11:30:00,70.02,70.11,70.0,70.01,35300.0,45.6129,45.6715,45.5999,45.6064,35300.0
2005-02-07 11:35:00,70.02,70.05,70.01,70.05,76100.0,45.6129,45.6324,45.6064,45.6324,76100.0
2005-02-07 11:40:00,70.05,70.05,69.96,69.96,68400.0,45.6324,45.6324,45.5738,45.5738,68400.0
2005-02-07 11:45:00,69.97,70.03,69.96,70.0,51300.0,45.5803,45.6194,45.5738,45.5999,51300.0
2005-02-07 11:50:00,70.0,70.06,69.97,70.06,42000.0,45.5999,45.6389,45.5803,45.6389,42000.0
2005-02-07 11:55:00,70.05,70.1,70.01,70.01,27100.0,45.6324,45.665,45.6064,45.6064,27100.0
2005-02-07 12:00:00,70.03,70.06,70.0,70.01,29200.0,45.6194,45.6389,45.5999,45.6064,29200.0
2005-02-07 12:05:00,70.01,70.06,70.0,70.05,22300.0,45.6064,45.6389,45.5999,45.6324,22300.0
2005-02-07 12:10:00,70.05,70.05,70.01,70.03,25200.0,45.6324,45.6324,45.6064,45.6194,25200.0
2005-02-07 12:15:00,70.03,70.05,69.96,69.96,44500.0,45.6194,45.6324,45.5738,45.5738,44500.0
2005-02-07 12:20:00,69.96,69.97,69.9,69.93,96900.0,45.5738,45.5803,45.5347,45.5543,96900.0
2005-02-07 12:25:00,69.93,69.94,69.8,69.82,84400.0,45.5543,45.5608,45.4696,45.4826,84400.0
2005-02-07 12:30:00,69.8,69.8,69.7,69.74,50600.0,45.4696,45.4696,45.4044,45.4305,50600.0
2005-02-07 12:35:00,69.73,69.79,69.7,69.75,38700.0,45.424,45.4631,45.4044,45.437,38700.0
2005-02-07 12:40:00,69.75,69.77,69.68,69.68,34600.0,45.437,45.45,45.3914,45.3914,34600.0
2005-02-07 12:45:00,69.69,69.7,69.61,69.64,50100.0,45.3979,45.4044,45.3458,45.3653,50100.0
2005-02-07 12:50:00,69.64,69.74,69.64,69.71,21100.0,45.3653,45.4305,45.3653,45.4109,21100.0
2005-02-07 12:55:00,69.68,69.72,69.61,69.65,26800.0,45.3914,45.4175,45.3458,45.3719,26800.0
2005-02-07 13:00:00,69.65,69.65,69.62,69.63,14700.0,45.3719,45.3719,45.3523,45.3588,14700.0
2005-02-07 13:05:00,69.63,69.63,69.5,69.5,24200.0,45.3588,45.3588,45.2741,45.2741,24200.0
2005-02-07 13:10:00,69.5,69.51,69.45,69.5,30300.0,45.2741,45.2807,45.2416,45.2741,30300.0
2005-02-07 13:15:00,69.5,69.52,69.48,69.49,20300.0,45.2741,45.2872,45.2611,45.2676,20300.0
2005-02-07 13:20:00,69.49,69.49,69.37,69.37,33400.0,45.2676,45.2676,45.1895,45.1895,33400.0
2005-02-07 13:25:00,69.38,69.42,69.36,69.39,42800.0,45.196,45.222,45.1829,45.2025,42800.0
2005-02-07 13:30:00,69.39,69.42,69.37,69.4,43000.0,45.2025,45.222,45.1895,45.209,43000.0
2005-02-07 13:35:00,69.4,69.48,69.39,69.48,30700.0,45.209,45.2611,45.2025,45.2611,30700.0
2005-02-07 13:40:00,69.48,69.48,69.44,69.45,20700.0,45.2611,45.2611,45.2351,45.2416,20700.0
2005-02-07 13:45:00,69.45,69.45,69.39,69.4,20100.0,45.2416,45.2416,45.2025,45.209,20100.0
2005-02-07 13:50:00,69.39,69.4,69.27,69.27,55300.0,45.2025,45.209,45.1243,45.1243,55300.0
2005-02-07 13:55:00,69.27,69.27,69.22,69.22,48100.0,45.1243,45.1243,45.0917,45.0917,48100.0
2005-02-07 14:00:00,69.2,69.28,69.17,69.27,40200.0,45.0787,45.1308,45.0592,45.1243,40200.0
2005-02-07 14:05:00,69.26,69.3,69.18,69.18,63200.0,45.1178,45.1439,45.0657,45.0657,63200.0
2005-02-07 14:10:00,69.18,69.2,69.09,69.09,60400.0,45.0657,45.0787,45.0071,45.0071,60400.0
2005-02-07 14:15:00,69.09,69.09,68.95,68.95,84100.0,45.0071,45.0071,44.9159,44.9159,84100.0
2005-02-07 14:20:00,68.95,69.1,68.92,69.09,57700.0,44.9159,45.0136,44.8963,45.0071,57700.0
2005-02-07 14:25:00,69.06,69.2,69.06,69.15,52700.0,44.9875,45.0787,44.9875,45.0461,52700.0
2005-02-07 14:30:00,69.14,69.17,69.03,69.08,85700.0,45.0396,45.0592,44.968,45.0005,85700.0
2005-02-07 14:35:00,69.05,69.21,69.01,69.21,79200.0,44.981,45.0852,44.9549,45.0852,79200.0
2005-02-07 14:40:00,69.22,69.39,69.22,69.31,67800.0,45.0917,45.2025,45.0917,45.1504,67800.0
2005-02-07 14:45:00,69.32,69.4,69.32,69.4,60200.0,45.1569,45.209,45.1569,45.209,60200.0
2005-02-07 14:50:00,69.39,69.4,69.31,69.35,62300.0,45.2025,45.209,45.1504,45.1764,62300.0
2005-02-07 14:55:00,69.38,69.39,69.29,69.3,23000.0,45.196,45.2025,45.1373,45.1439,23000.0
2005-02-07 15:00:00,69.3,69.31,69.12,69.14,104500.0,45.1439,45.1504,45.0266,45.0396,104500.0
2005-02-07 15:05:00,69.15,69.25,69.14,69.24,109400.0,45.0461,45.1113,45.0396,45.1048,109400.0
2005-02-07 15:10:00,69.24,69.38,69.21,69.38,38900.0,45.1048,45.196,45.0852,45.196,38900.0
2005-02-07 15:15:00,69.38,69.47,69.33,69.46,43400.0,45.196,45.2546,45.1634,45.2481,43400.0
2005-02-07 15:20:00,69.45,69.55,69.42,69.43,31700.0,45.2416,45.3067,45.222,45.2285,31700.0
2005-02-07 15:25:00,69.44,69.61,69.42,69.57,75700.0,45.2351,45.3458,45.222,45.3197,75700.0
2005-02-07 15:30:00,69.58,69.61,69.56,69.57,57800.0,45.3263,45.3458,45.3132,45.3197,57800.0
2005-02-07 15:35:00,69.57,69.64,69.55,69.56,46400.0,45.3197,45.3653,45.3067,45.3132,46400.0
2005-02-07 15:40:00,69.57,69.7,69.57,69.7,39900.0,45.3197,45.4044,45.3197,45.4044,39900.0
2005-02-07 15:45:00,69.7,69.75,69.69,69.72,48000.0,45.4044,45.437,45.3979,45.4175,48000.0
2005-02-07 15:50:00,69.71,69.75,69.65,69.73,56900.0,45.4109,45.437,45.3719,45.424,56900.0
2005-02-07 15:55:00,69.75,69.75,69.7,69.72,75300.0,45.437,45.437,45.4044,45.4175,75300.0
2005-02-08 09:30:00,69.6,69.66,69.3,69.43,111400.0,45.3393,45.3784,45.1439,45.2285,111400.0
2005-02-08 09:35:00,69.43,69.58,69.36,69.36,74100.0,45.2285,45.3263,45.1829,45.1829,74100.0
2005-02-08 09:40:00,69.36,69.36,69.16,69.31,46100.0,45.1829,45.1829,45.0527,45.1504,46100.0
2005-02-08 09:45:00,69.4,69.78,69.39,69.69,72800.0,45.209,45.4565,45.2025,45.3979,72800.0
2005-02-08 09:50:00,69.69,70.0,69.69,69.85,90400.0,45.3979,45.5999,45.3979,45.5021,90400.0
2005-02-08 09:55:00,69.84,69.84,69.59,69.68,45200.0,45.4956,45.4956,45.3328,45.3914,45200.0
2005-02-08 10:00:00,69.69,69.97,69.65,69.9,62300.0,45.3979,45.5803,45.3719,45.5347,62300.0
2005-02-08 10:05:00,69.84,69.84,69.71,69.84,57300.0,45.4956,45.4956,45.4109,45.4956,57300.0
2005-02-08 10:10:00,69.84,70.04,69.84,70.02,108000.0,45.4956,45.6259,45.4956,45.6129,108000.0
2005-02-08 10:15:00,70.02,70.5,70.02,70.5,105000.0,45.6129,45.9256,45.6129,45.9256,105000.0
2005-02-08 10:20:00,70.46,70.55,70.35,70.5,62800.0,45.8995,45.9581,45.8279,45.9256,62800.0
2005-02-08 10:25:00,70.5,70.65,70.47,70.51,75800.0,45.9256,46.0233,45.906,45.9321,75800.0
2005-02-08 10:30:00,70.52,70.79,70.51,70.69,75500.0,45.9386,46.1145,45.9321,46.0493,75500.0
2005-02-08 10:35:00,70.68,70.68,70.38,70.38,73000.0,46.0428,46.0428,45.8474,45.8474,73000.0
2005-02-08 10:40:00,70.38,70.62,70.31,70.6,40400.0,45.8474,46.0037,45.8018,45.9907,40400.0
2005-02-08 10:45:00,70.6,70.67,70.47,70.6,26400.0,45.9907,46.0363,45.906,45.9907,26400.0
2005-02-08 10:50:00,70.58,70.65,70.58,70.63,18000.0,45.9777,46.0233,45.9777,46.0103,18000.0
2005-02-08 10:55:00,70.62,70.64,70.44,70.51,51800.0,46.0037,46.0168,45.8865,45.9321,51800.0
2005-02-08 11:00:00,70.53,70.56,70.44,70.53,34700.0,45.9451,45.9647,45.8865,45.9451,34700.0
2005-02-08 11:05:00,70.52,70.53,70.44,70.46,22700.0,45.9386,45.9451,45.8865,45.8995,22700.0
2005-02-08 11:10:00,70.46,70.49,70.33,70.43,75000.0,45.8995,45.9191,45.8148,45.88,75000.0
2005-02-08 11:15:00,70.41,70.44,70.32,70.4,16900.0,45.8669,45.8865,45.8083,45.8604,16900.0
2005-02-08 11:20:00,70.4,70.5,70.4,70.5,23500.0,45.8604,45.9256,45.8604,45.9256,23500.0
2005-02-08 11:25:00,70.5,70.5,70.39,70.39,17900.0,45.9256,45.9256,45.8539,45.8539,17900.0
2005-02-08 11:30:00,70.44,70.47,70.29,70.3,33800.0,45.8865,45.906,45.7888,45.7953,33800.0
2005-02-08 11:35:00,70.31,70.35,70.31,70.34,10900.0,45.8018,45.8279,45.8018,45.8213,10900.0
2005-02-08 11:40:00,70.34,70.37,70.33,70.37,13500.0,45.8213,45.8409,45.8148,45.8409,13500.0
2005-02-08 11:45:00,70.37,70.37,70.21,70.28,10500.0,45.8409,45.8409,45.7367,45.7823,10500.0
2005-02-08 11:50:00,70.24,70.3,70.19,70.28,20200.0,45.7562,45.7953,45.7236,45.7823,20200.0
2005-02-08 11:55:00,70.28,70.29,70.25,70.26,21400.0,45.7823,45.7888,45.7627,45.7692,21400.0
2005-02-08 12:00:00,70.26,70.26,70.14,70.19,28700.0,45.7692,45.7692,45.6911,45.7236,28700.0
2005-02-08 12:05:00,70.18,70.18,70.06,70.06,28500.0,45.7171,45.7171,45.6389,45.6389,28500.0
2005-02-08 12:10:00,70.08,70.08,69.85,69.85,42400.0,45.652,45.652,45.5021,45.5021,42400.0
2005-02-08 12:15:00,69.85,70.04,69.85,70.03,33700.0,45.5021,45.6259,45.5021,45.6194,33700.0
2005-02-08 12:20:00,70.02,70.03,69.97,69.98,24000.0,45.6129,45.6194,45.5803,45.5868,24000.0
2005-02-08 12:25:00,69.99,70.0,69.9,69.92,30500.0,45.5933,45.5999,45.5347,45.5477,30500.0
2005-02-08 12:30:00,69.92,70.0,69.82,69.82,33400.0,45.5477,45.5999,45.4826,45.4826,33400.0
2005-02-08 12:35:00,69.83,69.86,69.81,69.81,40300.0,45.4891,45.5087,45.4761,45.4761,40300.0
2005-02-08 12:40:00,69.81,69.93,69.8,69.9,47200.0,45.4761,45.5543,45.4696,45.5347,47200.0
2005-02-08 12:45:00,69.89,69.97,69.88,69.91,17900.0,45.5282,45.5803,45.5217,45.5412,17900.0
2005-02-08 12:50:00,69.91,69.93,69.85,69.87,25100.0,45.5412,45.5543,45.5021,45.5152,25100.0
2005-02-08 12:55:00,69.87,69.94,69.85,69.89,9900.0,45.5152,45.5608,45.5021,45.5282,9900.0
2005-02-08 13:00:00,69.89,69.89,69.81,69.83,15200.0,45.5282,45.5282,45.4761,45.4891,15200.0
2005-02-08 13:05:00,69.83,69.9,69.82,69.9,16100.0,45.4891,45.5347,45.4826,45.5347,16100.0
2005-02-08 13:10:00,69.9,69.96,69.9,69.95,10700.0,45.5347,45.5738,45.5347,45.5673,10700.0
2005-02-08 13:15:00,69.95,70.07,69.91,70.03,16200.0,45.5673,45.6455,45.5412,45.6194,16200.0
2005-02-08 13:20:00,70.04,70.13,70.02,70.13,16700.0,45.6259,45.6845,45.6129,45.6845,16700.0
2005-02-08 13:25:00,70.12,70.15,70.06,70.08,24000.0,45.678,45.6976,45.6389,45.652,24000.0
2005-02-08 13:30:00,70.08,70.1,70.05,70.06,15200.0,45.652,45.665,45.6324,45.6389,15200.0
2005-02-08 13:35:00,70.09,70.1,70.09,70.1,7700.0,45.6585,45.665,45.6585,45.665,7700.0
2005-02-08 13:40:00,70.1,70.1,70.03,70.04,11300.0,45.665,45.665,45.6194,45.6259,11300.0
2005-02-08 13:45:00,70.03,70.1,70.03,70.1,18800.0,45.6194,45.665,45.6194,45.665,18800.0
2005-02-08 13:50:00,70.1,70.24,70.1,70.19,14600.0,45.665,45.7562,45.665,45.7236,14600.0
2005-02-08 13:55:00,70.19,70.34,70.18,70.34,19300.0,45.7236,45.8213,45.7171,45.8213,19300.0
2005-02-08 14:00:00,70.35,70.35,70.22,70.22,17400.0,45.8279,45.8279,45.7432,45.7432,17400.0
2005-02-08 14:05:00,70.22,70.22,70.13,70.17,34000.0,45.7432,45.7432,45.6845,45.7106,34000.0
2005-02-08 14:10:00,70.17,70.34,70.16,70.32,17900.0,45.7106,45.8213,45.7041,45.8083,17900.0
2005-02-08 14:15:00,70.33,70.35,70.28,70.35,25200.0,45.8148,45.8279,45.7823,45.8279,25200.0
2005-02-08 14:20:00,70.37,70.39,70.31,70.34,27100.0,45.8409,45.8539,45.8018,45.8213,27100.0
2005-02-08 14:25:00,70.34,70.35,70.29,70.3,13600.0,45.8213,45.8279,45.7888,45.7953,13600.0
2005-02-08 14:30:00,70.3,70.38,70.27,70.3,21100.0,45.7953,45.8474,45.7757,45.7953,21100.0
2005-02-08 14:35:00,70.32,70.34,70.3,70.32,16200.0,45.8083,45.8213,45.7953,45.8083,16200.0
2005-02-08 14:40:00,70.32,70.33,70.28,70.28,11000.0,45.8083,45.8148,45.7823,45.7823,11000.0
2005-02-08 14:45:00,70.26,70.29,70.23,70.28,10500.0,45.7692,45.7888,45.7497,45.7823,10500.0
2005-02-08 14:50:00,70.29,70.33,70.27,70.33,20500.0,45.7888,45.8148,45.7757,45.8148,20500.0
2005-02-08 14:55:00,70.33,70.35,70.32,70.34,19200.0,45.8148,45.8279,45.8083,45.8213,19200.0
2005-02-08 15:00:00,70.34,70.38,70.28,70.28,84100.0,45.8213,45.8474,45.7823,45.7823,84100.0
2005-02-08 15:05:00,70.28,70.4,70.25,70.36,77800.0,45.7823,45.8604,45.7627,45.8344,77800.0
2005-02-08 15:10:00,70.38,70.43,70.33,70.35,20000.0,45.8474,45.88,45.8148,45.8279,20000.0
2005-02-08 15:15:00,70.34,70.39,70.3,70.3,13800.0,45.8213,45.8539,45.7953,45.7953,13800.0
2005-02-08 15:20:00,70.3,70.34,70.2,70.25,39700.0,45.7953,45.8213,45.7301,45.7627,39700.0
2005-02-08 15:25:00,70.3,70.39,70.3,70.33,68300.0,45.7953,45.8539,45.7953,45.8148,68300.0
2005-02-08 15:30:00,70.32,70.33,70.26,70.29,50600.0,45.8083,45.8148,45.7692,45.7888,50600.0
2005-02-08 15:35:00,70.27,70.38,70.27,70.35,32000.0,45.7757,45.8474,45.7757,45.8279,32000.0
2005-02-08 15:40:00,70.33,70.46,70.3,70.43,57800.0,45.8148,45.8995,45.7953,45.88,57800.0
2005-02-08 15:45:00,70.44,70.57,70.42,70.47,48600.0,45.8865,45.9712,45.8735,45.906,48600.0
2005-02-08 15:50:00,70.46,70.47,70.4,70.42,86900.0,45.8995,45.906,45.8604,45.8735,86900.0
2005-02-08 15:55:00,70.42,70.45,70.35,70.43,110100.0,45.8735,45.893,45.8279,45.88,110100.0
2005-02-09 09:30:00,70.47,70.6,70.45,70.56,66500.0,45.906,45.9907,45.893,45.9647,66500.0
2005-02-09 09:35:00,70.58,70.65,70.46,70.63,62000.0,45.9777,46.0233,45.8995,46.0103,62000.0
2005-02-09 09:40:00,70.59,70.7,70.58,70.59,33700.0,45.9842,46.0559,45.9777,45.9842,33700.0
2005-02-09 09:45:00,70.6,70.67,70.5,70.61,62300.0,45.9907,46.0363,45.9256,45.9972,62300.0
2005-02-09 09:50:00,70.62,70.63,70.35,70.4,66700.0,46.0037,46.0103,45.8279,45.8604,66700.0
2005-02-09 09:55:00,70.39,70.51,70.31,70.5,34000.0,45.8539,45.9321,45.8018,45.9256,34000.0
2005-02-09 10:00:00,70.49,70.49,70.33,70.34,81900.0,45.9191,45.9191,45.8148,45.8213,81900.0
2005-02-09 10:05:00,70.35,70.48,70.26,70.27,66000.0,45.8279,45.9125,45.7692,45.7757,66000.0
2005-02-09 10:10:00,70.28,70.31,69.91,69.97,93900.0,45.7823,45.8018,45.5412,45.5803,93900.0
2005-02-09 10:15:00,69.96,70.2,69.94,70.2,66800.0,45.5738,45.7301,45.5608,45.7301,66800.0
2005-02-09 10:20:00,70.2,70.2,70.09,70.17,114800.0,45.7301,45.7301,45.6585,45.7106,114800.0
2005-02-09 10:25:00,70.18,70.2,70.05,70.11,76200.0,45.7171,45.7301,45.6324,45.6715,76200.0
2005-02-09 10:30:00,70.11,70.61,70.11,70.5,224800.0,45.6715,45.9972,45.6715,45.9256,224800.0
2005-02-09 10:35:00,70.5,70.92,70.48,70.85,176400.0,45.9256,46.1992,45.9125,46.1536,176400.0
2005-02-09 10:40:00,70.83,70.9,70.7,70.9,107400.0,46.1405,46.1861,46.0559,46.1861,107400.0
2005-02-09 10:45:00,70.9,71.12,70.9,71.08,112600.0,46.1861,46.3295,46.1861,46.3034,112600.0
2005-02-09 10:50:00,71.08,71.45,71.08,71.37,140900.0,46.3034,46.5444,46.3034,46.4923,140900.0
2005-02-09 10:55:00,71.35,71.38,71.1,71.18,101400.0,46.4793,46.4988,46.3164,46.3685,101400.0
2005-02-09 11:00:00,71.14,71.35,71.13,71.26,94200.0,46.3425,46.4793,46.336,46.4207,94200.0
2005-02-09 11:05:00,71.27,71.39,71.19,71.19,147400.0,46.4272,46.5053,46.3751,46.3751,147400.0
2005-02-09 11:10:00,71.19,71.31,71.19,71.21,59700.0,46.3751,46.4532,46.3751,46.3881,59700.0
2005-02-09 11:15:00,71.21,71.28,71.17,71.18,39400.0,46.3881,46.4337,46.362,46.3685,39400.0
2005-02-09 11:20:00,71.17,71.3,71.17,71.3,43000.0,46.362,46.4467,46.362,46.4467,43000.0
2005-02-09 11:25:00,71.31,71.54,71.31,71.5,69200.0,46.4532,46.6031,46.4532,46.577,69200.0
2005-02-09 11:30:00,71.55,71.55,71.41,71.5,93200.0,46.6096,46.6096,46.5184,46.577,93200.0
2005-02-09 11:35:00,71.52,71.55,71.45,71.51,33900.0,46.59,46.6096,46.5444,46.5835,33900.0
2005-02-09 11:40:00,71.51,71.55,71.36,71.38,62200.0,46.5835,46.6096,46.4858,46.4988,62200.0
2005-02-09 11:45:00,71.39,71.39,71.3,71.31,150200.0,46.5053,46.5053,46.4467,46.4532,150200.0
2005-02-09 11:50:00,71.32,71.4,71.19,71.19,211700.0,46.4597,46.5119,46.3751,46.3751,211700.0
2005-02-09 11:55:00,71.18,71.26,71.07,71.13,84000.0,46.3685,46.4207,46.2969,46.336,84000.0
2005-02-09 12:00:00,71.13,71.15,71.06,71.13,55200.0,46.336,46.349,46.2904,46.336,55200.0
2005-02-09 12:05:00,71.13,71.15,71.12,71.12,26800.0,46.336,46.349,46.3295,46.3295,26800.0
2005-02-09 12:10:00,71.13,71.2,71.1,71.15,42600.0,46.336,46.3816,46.3164,46.349,42600.0
2005-02-09 12:15:00,71.13,71.19,71.1,71.17,18200.0,46.336,46.3751,46.3164,46.362,18200.0
2005-02-09 12:20:00,71.18,71.2,71.0,71.07,32100.0,46.3685,46.3816,46.2513,46.2969,32100.0
2005-02-09 12:25:00,71.03,71.09,71.03,71.06,19600.0,46.2708,46.3099,46.2708,46.2904,19600.0
2005-02-09 12:30:00,71.05,71.06,70.94,70.96,40200.0,46.2839,46.2904,46.2122,46.2252,40200.0
2005-02-09 12:35:00,70.96,71.0,70.18,71.0,72400.0,46.2252,46.2513,45.7171,46.2513,72400.0
2005-02-09 12:40:00,71.0,71.02,70.97,70.98,15800.0,46.2513,46.2643,46.2317,46.2383,15800.0
2005-02-09 12:45:00,71.0,71.06,70.99,71.02,19800.0,46.2513,46.2904,46.2448,46.2643,19800.0
2005-02-09 12:50:00,71.02,71.29,71.02,71.27,48200.0,46.2643,46.4402,46.2643,46.4272,48200.0
2005-02-09 12:55:00,71.27,71.43,71.27,71.38,37700.0,46.4272,46.5314,46.4272,46.4988,37700.0
2005-02-09 13:00:00,71.38,71.55,71.38,71.51,86800.0,46.4988,46.6096,46.4988,46.5835,86800.0
2005-02-09 13:05:00,71.55,71.61,71.47,71.55,65500.0,46.6096,46.6487,46.5575,46.6096,65500.0
2005-02-09 13:10:00,71.54,71.54,71.32,71.32,22900.0,46.6031,46.6031,46.4597,46.4597,22900.0
2005-02-09 13:15:00,71.32,71.35,71.24,71.28,21600.0,46.4597,46.4793,46.4076,46.4337,21600.0
2005-02-09 13:20:00,71.28,71.34,71.24,71.29,21300.0,46.4337,46.4728,46.4076,46.4402,21300.0
2005-02-09 13:25:00,71.3,71.34,71.2,71.2,44500.0,46.4467,46.4728,46.3816,46.3816,44500.0
2005-02-09 13:30:00,71.23,71.28,71.11,71.16,122200.0,46.4011,46.4337,46.3229,46.3555,122200.0
2005-02-09 13:35:00,71.19,71.19,70.91,70.91,39300.0,46.3751,46.3751,46.1927,46.1927,39300.0
2005-02-09 13:40:00,70.92,71.05,70.91,70.99,54500.0,46.1992,46.2839,46.1927,46.2448,54500.0
2005-02-09 13:45:00,71.01,71.13,71.01,71.06,16400.0,46.2578,46.336,46.2578,46.2904,16400.0
2005-02-09 13:50:00,71.06,71.25,71.04,71.15,53100.0,46.2904,46.4141,46.2773,46.349,53100.0
2005-02-09 13:55:00,71.14,71.21,71.04,71.1,16400.0,46.3425,46.3881,46.2773,46.3164,16400.0
2005-02-09 14:00:00,71.11,71.11,70.98,71.0,37500.0,46.3229,46.3229,46.2383,46.2513,37500.0
2005-02-09 14:05:00,70.99,70.99,70.85,70.85,31000.0,46.2448,46.2448,46.1536,46.1536,31000.0
2005-02-09 14:10:00,70.86,70.98,70.85,70.92,39000.0,46.1601,46.2383,46.1536,46.1992,39000.0
2005-02-09 14:15:00,70.93,70.98,70.9,70.97,31700.0,46.2057,46.2383,46.1861,46.2317,31700.0
2005-02-09 14:20:00,70.97,70.99,70.84,70.85,55200.0,46.2317,46.2448,46.1471,46.1536,55200.0
2005-02-09 14:25:00,70.85,70.9,70.82,70.9,55600.0,46.1536,46.1861,46.134,46.1861,55600.0
2005-02-09 14:30:00,70.88,70.89,70.81,70.82,28100.0,46.1731,46.1796,46.1275,46.134,28100.0
2005-02-09 14:35:00,70.82,70.95,70.79,70.94,40700.0,46.134,46.2187,46.1145,46.2122,40700.0
2005-02-09 14:40:00,70.93,70.93,70.87,70.9,14600.0,46.2057,46.2057,46.1666,46.1861,14600.0
2005-02-09 14:45:00,70.91,70.94,70.87,70.87,18900.0,46.1927,46.2122,46.1666,46.1666,18900.0
2005-02-09 14:50:00,70.9,70.93,70.86,70.86,27100.0,46.1861,46.2057,46.1601,46.1601,27100.0
2005-02-09 14:55:00,70.86,70.95,70.83,70.91,37000.0,46.1601,46.2187,46.1405,46.1927,37000.0
2005-02-09 15:00:00,70.9,70.92,70.74,70.78,44800.0,46.1861,46.1992,46.0819,46.108,44800.0
2005-02-09 15:05:00,70.72,70.73,70.59,70.66,37000.0,46.0689,46.0754,45.9842,46.0298,37000.0
2005-02-09 15:10:00,70.66,70.7,70.6,70.61,50400.0,46.0298,46.0559,45.9907,45.9972,50400.0
2005-02-09 15:15:00,70.61,70.64,70.55,70.59,55300.0,45.9972,46.0168,45.9581,45.9842,55300.0
2005-02-09 15:20:00,70.57,70.59,70.46,70.49,65700.0,45.9712,45.9842,45.8995,45.9191,65700.0
2005-02-09 15:25:00,70.48,70.59,70.44,70.54,54000.0,45.9125,45.9842,45.8865,45.9516,54000.0
2005-02-09 15:30:00,70.54,70.6,70.52,70.52,42700.0,45.9516,45.9907,45.9386,45.9386,42700.0
2005-02-09 15:35:00,70.53,70.54,70.48,70.48,45000.0,45.9451,45.9516,45.9125,45.9125,45000.0
2005-02-09 15:40:00,70.48,70.5,70.34,70.35,91900.0,45.9125,45.9256,45.8213,45.8279,91900.0
2005-02-09 15:45:00,70.35,70.45,70.34,70.45,76600.0,45.8279,45.893,45.8213,45.893,76600.0
2005-02-09 15:50:00,70.44,70.44,70.32,70.32,62400.0,45.8865,45.8865,45.8083,45.8083,62400.0
2005-02-09 15:55:00,70.32,70.4,70.29,70.33,74600.0,45.8083,45.8604,45.7888,45.8148,74600.0
2005-02-10 09:30:00,70.83,70.89,70.65,70.72,68800.0,46.1405,46.1796,46.0233,46.0689,68800.0
2005-02-10 09:35:00,70.71,71.2,70.66,71.05,61800.0,46.0624,46.3816,46.0298,46.2839,61800.0
2005-02-10 09:40:00,71.05,71.23,71.05,71.15,69100.0,46.2839,46.4011,46.2839,46.349,69100.0
2005-02-10 09:45:00,71.15,71.18,71.01,71.03,50400.0,46.349,46.3685,46.2578,46.2708,50400.0
2005-02-10 09:50:00,71.06,71.06,70.8,70.84,66900.0,46.2904,46.2904,46.121,46.1471,66900.0
2005-02-10 09:55:00,70.87,71.02,70.78,70.9,40000.0,46.1666,46.2643,46.108,46.1861,40000.0
2005-02-10 10:00:00,70.89,71.23,70.87,71.22,59600.0,46.1796,46.4011,46.1666,46.3946,59600.0
2005-02-10 10:05:00,71.23,71.3,71.17,71.21,44800.0,46.4011,46.4467,46.362,46.3881,44800.0
2005-02-10 10:10:00,71.19,71.26,71.19,71.25,28800.0,46.3751,46.4207,46.3751,46.4141,28800.0
2005-02-10 10:15:00,71.27,71.4,71.27,71.35,45300.0,46.4272,46.5119,46.4272,46.4793,45300.0
2005-02-10 10:20:00,71.37,71.5,71.37,71.49,80700.0,46.4923,46.577,46.4923,46.5705,80700.0
2005-02-10 10:25:00,71.5,71.6,71.49,71.51,65200.0,46.577,46.6421,46.5705,46.5835,65200.0
2005-02-10 10:30:00,71.57,71.73,71.52,71.62,106600.0,46.6226,46.7268,46.59,46.6552,106600.0
2005-02-10 10:35:00,71.62,71.75,71.52,71.54,72200.0,46.6552,46.7399,46.59,46.6031,72200.0
2005-02-10 10:40:00,71.53,71.73,71.5,71.73,48100.0,46.5965,46.7268,46.577,46.7268,48100.0
2005-02-10 10:45:00,71.73,71.73,71.55,71.61,30500.0,46.7268,46.7268,46.6096,46.6487,30500.0
2005-02-10 10:50:00,71.62,71.75,71.6,71.71,26000.0,46.6552,46.7399,46.6421,46.7138,26000.0
2005-02-10 10:55:00,71.71,71.71,71.58,71.67,24100.0,46.7138,46.7138,46.6291,46.6877,24100.0
2005-02-10 11:00:00,71.68,71.73,71.65,71.65,17800.0,46.6943,46.7268,46.6747,46.6747,17800.0
2005-02-10 11:05:00,71.65,71.68,71.62,71.65,32600.0,46.6747,46.6943,46.6552,46.6747,32600.0
2005-02-10 11:10:00,71.66,71.7,71.61,71.68,45800.0,46.6812,46.7073,46.6487,46.6943,45800.0
2005-02-10 11:15:00,71.68,71.82,71.65,71.82,64400.0,46.6943,46.7855,46.6747,46.7855,64400.0
2005-02-10 11:20:00,71.81,71.85,71.79,71.84,289300.0,46.7789,46.805,46.7659,46.7985,289300.0
2005-02-10 11:25:00,71.94,72.0,71.86,71.99,52600.0,46.8636,46.9027,46.8115,46.8962,52600.0
2005-02-10 11:30:00,71.99,72.02,71.93,71.96,110700.0,46.8962,46.9157,46.8571,46.8767,110700.0
2005-02-10 11:35:00,71.96,72.0,71.93,71.96,62500.0,46.8767,46.9027,46.8571,46.8767,62500.0
2005-02-10 11:40:00,71.97,72.2,71.94,72.0,152200.0,46.8832,47.033,46.8636,46.9027,152200.0
2005-02-10 11:45:00,71.99,72.03,71.93,71.97,50500.0,46.8962,46.9223,46.8571,46.8832,50500.0
2005-02-10 11:50:00,71.99,72.01,71.96,72.0,61000.0,46.8962,46.9092,46.8767,46.9027,61000.0
2005-02-10 11:55:00,71.99,72.0,71.84,71.84,51500.0,46.8962,46.9027,46.7985,46.7985,51500.0
2005-02-10 12:00:00,71.85,71.85,71.82,71.83,25800.0,46.805,46.805,46.7855,46.792,25800.0
2005-02-10 12:05:00,71.84,71.84,71.76,71.79,25100.0,46.7985,46.7985,46.7464,46.7659,25100.0
2005-02-10 12:10:00,71.79,71.88,71.77,71.81,37500.0,46.7659,46.8245,46.7529,46.7789,37500.0
2005-02-10 12:15:00,71.8,71.82,71.8,71.8,14100.0,46.7724,46.7855,46.7724,46.7724,14100.0
2005-02-10 12:20:00,71.81,71.88,71.8,71.83,30500.0,46.7789,46.8245,46.7724,46.792,30500.0
2005-02-10 12:25:00,71.84,71.89,71.84,71.88,27200.0,46.7985,46.8311,46.7985,46.8245,27200.0
2005-02-10 12:30:00,71.86,71.94,71.83,71.84,29200.0,46.8115,46.8636,46.792,46.7985,29200.0
2005-02-10 12:35:00,71.83,71.85,71.81,71.83,14500.0,46.792,46.805,46.7789,46.792,14500.0
2005-02-10 12:40:00,71.83,71.83,71.78,71.83,25300.0,46.792,46.792,46.7594,46.792,25300.0
2005-02-10 12:45:00,71.81,71.82,71.74,71.79,81500.0,46.7789,46.7855,46.7333,46.7659,81500.0
2005-02-10 12:50:00,71.8,71.86,71.77,71.85,38500.0,46.7724,46.8115,46.7529,46.805,38500.0
2005-02-10 12:55:00,71.85,71.92,71.79,71.91,30300.0,46.805,46.8506,46.7659,46.8441,30300.0
2005-02-10 13:00:00,71.91,71.91,71.87,71.88,30500.0,46.8441,46.8441,46.818,46.8245,30500.0
2005-02-10 13:05:00,71.89,71.92,71.88,71.92,22900.0,46.8311,46.8506,46.8245,46.8506,22900.0
2005-02-10 13:10:00,71.91,71.97,71.88,71.96,29700.0,46.8441,46.8832,46.8245,46.8767,29700.0
2005-02-10 13:15:00,71.94,72.12,71.94,72.1,62700.0,46.8636,46.9809,46.8636,46.9679,62700.0
2005-02-10 13:20:00,72.11,72.19,72.1,72.16,110100.0,46.9744,47.0265,46.9679,47.0069,110100.0
2005-02-10 13:25:00,72.16,72.35,72.12,72.35,42700.0,47.0069,47.1307,46.9809,47.1307,42700.0
2005-02-10 13:30:00,72.35,72.35,72.11,72.12,51500.0,47.1307,47.1307,46.9744,46.9809,51500.0
2005-02-10 13:35:00,72.12,72.17,72.07,72.14,32200.0,46.9809,47.0135,46.9483,46.9939,32200.0
2005-02-10 13:40:00,72.14,72.14,72.08,72.11,40900.0,46.9939,46.9939,46.9548,46.9744,40900.0
2005-02-10 13:45:00,72.11,72.2,72.08,72.12,47500.0,46.9744,47.033,46.9548,46.9809,47500.0
2005-02-10 13:50:00,72.15,72.25,72.12,72.22,54500.0,47.0004,47.0656,46.9809,47.046,54500.0
2005-02-10 13:55:00,72.23,72.38,72.22,72.35,51700.0,47.0525,47.1503,47.046,47.1307,51700.0
2005-02-10 14:00:00,72.35,72.38,72.27,72.3,52400.0,47.1307,47.1503,47.0786,47.0981,52400.0
2005-02-10 14:05:00,72.31,72.4,72.28,72.35,42100.0,47.1047,47.1633,47.0851,47.1307,42100.0
2005-02-10 14:10:00,72.4,72.65,72.35,72.63,114000.0,47.1633,47.3261,47.1307,47.3131,114000.0
2005-02-10 14:15:00,72.61,72.99,72.61,72.95,161200.0,47.3001,47.5476,47.3001,47.5216,161200.0
2005-02-10 14:20:00,72.95,73.35,72.95,73.22,209300.0,47.5216,47.7821,47.5216,47.6974,209300.0
2005-02-10 14:25:00,73.2,73.51,73.09,73.11,413300.0,47.6844,47.8864,47.6128,47.6258,413300.0
2005-02-10 14:30:00,73.11,73.19,72.93,73.02,141200.0,47.6258,47.6779,47.5085,47.5672,141200.0
2005-02-10 14:35:00,73.02,73.03,72.85,72.9,83400.0,47.5672,47.5737,47.4564,47.489,83400.0
2005-02-10 14:40:00,72.9,73.27,72.73,72.73,78100.0,47.489,47.73,47.3783,47.3783,78100.0
2005-02-10 14:45:00,72.74,72.92,72.74,72.91,56500.0,47.3848,47.502,47.3848,47.4955,56500.0
2005-02-10 14:50:00,72.92,73.06,72.87,72.98,57700.0,47.502,47.5932,47.4695,47.5411,57700.0
2005-02-10 14:55:00,73.01,73.01,72.91,72.91,41200.0,47.5607,47.5607,47.4955,47.4955,41200.0
2005-02-10 15:00:00,72.92,72.98,72.85,72.95,65500.0,47.502,47.5411,47.4564,47.5216,65500.0
2005-02-10 15:05:00,72.95,73.0,72.9,72.98,60700.0,47.5216,47.5541,47.489,47.5411,60700.0
2005-02-10 15:10:00,72.98,73.03,72.95,73.01,62200.0,47.5411,47.5737,47.5216,47.5607,62200.0
2005-02-10 15:15:00,73.01,73.05,72.95,73.04,75300.0,47.5607,47.5867,47.5216,47.5802,75300.0
2005-02-10 15:20:00,73.04,73.08,72.97,72.98,73400.0,47.5802,47.6062,47.5346,47.5411,73400.0
2005-02-10 15:25:00,73.01,73.18,72.95,73.13,86400.0,47.5607,47.6714,47.5216,47.6388,86400.0
2005-02-10 15:30:00,73.11,73.16,72.99,73.02,52500.0,47.6258,47.6584,47.5476,47.5672,52500.0
2005-02-10 15:35:00,73.01,73.1,72.9,72.9,80500.0,47.5607,47.6193,47.489,47.489,80500.0
2005-02-10 15:40:00,72.9,72.99,72.89,72.99,59700.0,47.489,47.5476,47.4825,47.5476,59700.0
2005-02-10 15:45:00,73.0,73.0,72.92,72.96,69300.0,47.5541,47.5541,47.502,47.5281,69300.0
2005-02-10 15:50:00,72.96,73.09,72.96,73.08,66200.0,47.5281,47.6128,47.5281,47.6062,66200.0
2005-02-10 15:55:00,73.08,73.12,73.01,73.02,173200.0,47.6062,47.6323,47.5607,47.5672,173200.0
2005-02-11 09:30:00,73.24,73.28,73.19,73.28,100300.0,47.7105,47.7365,47.6779,47.7365,100300.0
2005-02-11 09:35:00,73.35,73.5,73.07,73.22,181800.0,47.7821,47.8798,47.5997,47.6974,181800.0
2005-02-11 09:40:00,73.19,73.27,73.13,73.25,174500.0,47.6779,47.73,47.6388,47.717,174500.0
2005-02-11 09:45:00,73.27,73.33,73.24,73.25,93300.0,47.73,47.7691,47.7105,47.717,93300.0
2005-02-11 09:50:00,73.24,73.26,73.19,73.26,43500.0,47.7105,47.7235,47.6779,47.7235,43500.0
2005-02-11 09:55:00,73.26,73.32,73.25,73.32,39800.0,47.7235,47.7626,47.717,47.7626,39800.0
2005-02-11 10:00:00,73.31,73.46,73.31,73.44,130100.0,47.7561,47.8538,47.7561,47.8408,130100.0
2005-02-11 10:05:00,73.44,73.47,73.13,73.18,114100.0,47.8408,47.8603,47.6388,47.6714,114100.0
2005-02-11 10:10:00,73.18,73.25,73.11,73.21,47100.0,47.6714,47.717,47.6258,47.6909,47100.0
2005-02-11 10:15:00,73.2,73.38,73.2,73.38,40400.0,47.6844,47.8017,47.6844,47.8017,40400.0
2005-02-11 10:20:00,73.35,73.4,73.26,73.28,27700.0,47.7821,47.8147,47.7235,47.7365,27700.0
2005-02-11 10:25:00,73.25,73.44,73.25,73.43,61000.0,47.717,47.8408,47.717,47.8342,61000.0
2005-02-11 10:30:00,73.42,73.53,73.42,73.52,78700.0,47.8277,47.8994,47.8277,47.8929,78700.0
2005-02-11 10:35:00,73.52,73.9,73.52,73.88,67500.0,47.8929,48.1404,47.8929,48.1274,67500.0
2005-02-11 10:40:00,73.85,74.01,73.85,73.92,164600.0,48.1078,48.2121,48.1078,48.1534,164600.0
2005-02-11 10:45:00,73.93,73.95,73.69,73.72,95800.0,48.16,48.173,48.0036,48.0232,95800.0
2005-02-11 10:50:00,73.76,73.76,73.57,73.64,64200.0,48.0492,48.0492,47.9254,47.971,64200.0
2005-02-11 10:55:00,73.63,73.67,73.59,73.61,42400.0,47.9645,47.9906,47.9385,47.9515,42400.0
2005-02-11 11:00:00,73.6,73.88,73.6,73.87,60200.0,47.945,48.1274,47.945,48.1209,60200.0
2005-02-11 11:05:00,73.88,74.11,73.88,73.94,124500.0,48.1274,48.2772,48.1274,48.1665,124500.0
2005-02-11 11:10:00,73.91,73.95,73.79,73.9,71200.0,48.1469,48.173,48.0688,48.1404,71200.0
2005-02-11 11:15:00,73.91,73.92,73.81,73.83,52500.0,48.1469,48.1534,48.0818,48.0948,52500.0
2005-02-11 11:20:00,73.83,73.95,73.83,73.92,62900.0,48.0948,48.173,48.0948,48.1534,62900.0
2005-02-11 11:25:00,73.93,74.14,73.25,74.14,97600.0,48.16,48.2968,47.717,48.2968,97600.0
2005-02-11 11:30:00,74.14,74.16,73.92,73.96,68800.0,48.2968,48.3098,48.1534,48.1795,68800.0
2005-02-11 11:35:00,73.96,74.0,73.87,74.0,51800.0,48.1795,48.2056,48.1209,48.2056,51800.0
2005-02-11 11:40:00,74.0,74.0,73.83,73.86,33100.0,48.2056,48.2056,48.0948,48.1144,33100.0
2005-02-11 11:45:00,73.87,74.01,73.85,73.99,88600.0,48.1209,48.2121,48.1078,48.199,88600.0
2005-02-11 11:50:00,73.98,74.0,73.9,73.9,47300.0,48.1925,48.2056,48.1404,48.1404,47300.0
2005-02-11 11:55:00,73.93,73.96,73.85,73.86,51000.0,48.16,48.1795,48.1078,48.1144,51000.0
2005-02-11 12:00:00,73.85,73.85,73.7,73.74,56100.0,48.1078,48.1078,48.0101,48.0362,56100.0
2005-02-11 12:05:00,73.71,73.78,73.7,73.78,86400.0,48.0166,48.0622,48.0101,48.0622,86400.0
2005-02-11 12:10:00,73.8,73.88,73.8,73.88,159600.0,48.0753,48.1274,48.0753,48.1274,159600.0
2005-02-11 12:15:00,73.86,73.88,73.65,73.7,43900.0,48.1144,48.1274,47.9776,48.0101,43900.0
2005-02-11 12:20:00,73.63,73.69,73.63,73.65,40200.0,47.9645,48.0036,47.9645,47.9776,40200.0
2005-02-11 12:25:00,73.64,73.75,73.61,73.62,41200.0,47.971,48.0427,47.9515,47.958,41200.0
2005-02-11 12:30:00,73.62,73.73,73.61,73.7,21200.0,47.958,48.0297,47.9515,48.0101,21200.0
2005-02-11 12:35:00,73.72,73.81,73.68,73.8,20000.0,48.0232,48.0818,47.9971,48.0753,20000.0
2005-02-11 12:40:00,73.77,73.77,73.72,73.73,13700.0,48.0557,48.0557,48.0232,48.0297,13700.0
2005-02-11 12:45:00,73.7,73.71,73.64,73.68,40900.0,48.0101,48.0166,47.971,47.9971,40900.0
2005-02-11 12:50:00,73.68,73.68,73.61,73.67,17000.0,47.9971,47.9971,47.9515,47.9906,17000.0
2005-02-11 12:55:00,73.65,73.7,73.64,73.68,7900.0,47.9776,48.0101,47.971,47.9971,7900.0
2005-02-11 13:00:00,73.67,73.75,73.65,73.74,32400.0,47.9906,48.0427,47.9776,48.0362,32400.0
2005-02-11 13:05:00,73.72,73.73,73.7,73.71,86300.0,48.0232,48.0297,48.0101,48.0166,86300.0
2005-02-11 13:10:00,73.71,73.73,73.66,73.69,90500.0,48.0166,48.0297,47.9841,48.0036,90500.0
2005-02-11 13:15:00,73.69,73.72,73.67,73.72,26700.0,48.0036,48.0232,47.9906,48.0232,26700.0
2005-02-11 13:20:00,73.72,73.72,73.7,73.71,14400.0,48.0232,48.0232,48.0101,48.0166,14400.0
2005-02-11 13:25:00,73.72,73.82,73.71,73.82,32000.0,48.0232,48.0883,48.0166,48.0883,32000.0
2005-02-11 13:30:00,73.83,73.9,73.82,73.84,18600.0,48.0948,48.1404,48.0883,48.1013,18600.0
2005-02-11 13:35:00,73.84,73.84,73.64,73.73,26600.0,48.1013,48.1013,47.971,48.0297,26600.0
2005-02-11 13:40:00,73.68,73.76,73.64,73.64,30800.0,47.9971,48.0492,47.971,47.971,30800.0
2005-02-11 13:45:00,73.68,73.7,73.64,73.68,12100.0,47.9971,48.0101,47.971,47.9971,12100.0
2005-02-11 13:50:00,73.66,73.8,73.66,73.78,20000.0,47.9841,48.0753,47.9841,48.0622,20000.0
2005-02-11 13:55:00,73.79,73.86,73.75,73.76,15200.0,48.0688,48.1144,48.0427,48.0492,15200.0
2005-02-11 14:00:00,73.76,73.76,73.65,73.66,18700.0,48.0492,48.0492,47.9776,47.9841,18700.0
2005-02-11 14:05:00,73.66,73.72,73.6,73.71,27500.0,47.9841,48.0232,47.945,48.0166,27500.0
2005-02-11 14:10:00,73.7,73.71,73.67,73.69,12800.0,48.0101,48.0166,47.9906,48.0036,12800.0
2005-02-11 14:15:00,73.69,73.79,73.68,73.75,26800.0,48.0036,48.0688,47.9971,48.0427,26800.0
2005-02-11 14:20:00,73.75,73.75,73.7,73.74,14600.0,48.0427,48.0427,48.0101,48.0362,14600.0
2005-02-11 14:25:00,73.74,73.75,73.71,73.72,13400.0,48.0362,48.0427,48.0166,48.0232,13400.0
2005-02-11 14:30:00,73.72,73.72,73.67,73.69,13900.0,48.0232,48.0232,47.9906,48.0036,13900.0
2005-02-11 14:35:00,73.69,73.73,73.68,73.73,58400.0,48.0036,48.0297,47.9971,48.0297,58400.0
2005-02-11 14:40:00,73.73,73.75,73.7,73.72,25400.0,48.0297,48.0427,48.0101,48.0232,25400.0
2005-02-11 14:45:00,73.74,73.74,73.7,73.72,35000.0,48.0362,48.0362,48.0101,48.0232,35000.0
2005-02-11 14:50:00,73.71,73.73,73.63,73.69,69700.0,48.0166,48.0297,47.9645,48.0036,69700.0
2005-02-11 14:55:00,73.69,73.7,73.65,73.66,22300.0,48.0036,48.0101,47.9776,47.9841,22300.0
2005-02-11 15:00:00,73.66,73.66,73.62,73.62,22200.0,47.9841,47.9841,47.958,47.958,22200.0
2005-02-11 15:05:00,73.64,73.64,73.54,73.6,38600.0,47.971,47.971,47.9059,47.945,38600.0
2005-02-11 15:10:00,73.61,73.69,73.59,73.6,17700.0,47.9515,48.0036,47.9385,47.945,17700.0
2005-02-11 15:15:00,73.61,73.67,73.61,73.63,46400.0,47.9515,47.9906,47.9515,47.9645,46400.0
2005-02-11 15:20:00,73.64,73.69,73.63,73.69,70800.0,47.971,48.0036,47.9645,48.0036,70800.0
2005-02-11 15:25:00,73.68,73.69,73.63,73.64,95700.0,47.9971,48.0036,47.9645,47.971,95700.0
2005-02-11 15:30:00,73.63,73.65,73.55,73.56,45400.0,47.9645,47.9776,47.9124,47.9189,45400.0
2005-02-11 15:35:00,73.56,73.56,73.5,73.5,40500.0,47.9189,47.9189,47.8798,47.8798,40500.0
2005-02-11 15:40:00,73.5,73.51,73.44,73.49,76600.0,47.8798,47.8864,47.8408,47.8733,76600.0
2005-02-11 15:45:00,73.48,73.49,73.39,73.39,87100.0,47.8668,47.8733,47.8082,47.8082,87100.0
2005-02-11 15:50:00,73.39,73.46,73.35,73.46,137300.0,47.8082,47.8538,47.7821,47.8538,137300.0
2005-02-11 15:55:00,73.44,73.49,73.44,73.45,84600.0,47.8408,47.8733,47.8408,47.8473,84600.0
2005-02-14 09:30:00,73.34,73.6,73.29,73.51,111300.0,47.7756,47.945,47.743,47.8864,111300.0
2005-02-14 09:35:00,73.51,73.65,73.3,73.4,63000.0,47.8864,47.9776,47.7496,47.8147,63000.0
2005-02-14 09:40:00,73.42,73.49,73.05,73.14,64500.0,47.8277,47.8733,47.5867,47.6453,64500.0
2005-02-14 09:45:00,73.1,73.14,72.93,73.09,78200.0,47.6193,47.6453,47.5085,47.6128,78200.0
2005-02-14 09:50:00,73.1,73.1,72.9,72.99,50800.0,47.6193,47.6193,47.489,47.5476,50800.0
2005-02-14 09:55:00,72.99,72.99,72.81,72.93,83300.0,47.5476,47.5476,47.4304,47.5085,83300.0
2005-02-14 10:00:00,72.91,73.09,72.82,72.96,62700.0,47.4955,47.6128,47.4369,47.5281,62700.0
2005-02-14 10:05:00,72.92,73.03,72.81,72.85,37700.0,47.502,47.5737,47.4304,47.4564,37700.0
2005-02-14 10:10:00,72.85,72.86,72.51,72.58,47600.0,47.4564,47.4629,47.2349,47.2805,47600.0
2005-02-14 10:15:00,72.58,72.76,72.56,72.74,51500.0,47.2805,47.3978,47.2675,47.3848,51500.0
2005-02-14 10:20:00,72.75,72.77,72.56,72.57,47200.0,47.3913,47.4043,47.2675,47.274,47200.0
2005-02-14 10:25:00,72.57,72.7,72.57,72.64,50800.0,47.274,47.3587,47.274,47.3196,50800.0
2005-02-14 10:30:00,72.65,72.74,72.62,72.74,25800.0,47.3261,47.3848,47.3066,47.3848,25800.0
2005-02-14 10:35:00,72.8,72.82,72.59,72.64,35200.0,47.4239,47.4369,47.2871,47.3196,35200.0
2005-02-14 10:40:00,72.64,72.77,72.64,72.73,23400.0,47.3196,47.4043,47.3196,47.3783,23400.0
2005-02-14 10:45:00,72.75,72.8,72.6,72.6,54600.0,47.3913,47.4239,47.2936,47.2936,54600.0
2005-02-14 10:50:00,72.6,72.8,72.59,72.72,35500.0,47.2936,47.4239,47.2871,47.3717,35500.0
2005-02-14 10:55:00,72.71,72.8,72.7,72.79,30100.0,47.3652,47.4239,47.3587,47.4173,30100.0
2005-02-14 11:00:00,72.78,72.78,72.65,72.66,31300.0,47.4108,47.4108,47.3261,47.3327,31300.0
2005-02-14 11:05:00,72.66,72.71,72.62,72.71,52000.0,47.3327,47.3652,47.3066,47.3652,52000.0
2005-02-14 11:10:00,72.7,72.94,72.69,72.93,46100.0,47.3587,47.5151,47.3522,47.5085,46100.0
2005-02-14 11:15:00,72.92,73.03,72.88,73.02,70200.0,47.502,47.5737,47.476,47.5672,70200.0
2005-02-14 11:20:00,73.02,73.05,72.92,72.95,47100.0,47.5672,47.5867,47.502,47.5216,47100.0
2005-02-14 11:25:00,72.93,72.96,72.8,72.85,29600.0,47.5085,47.5281,47.4239,47.4564,29600.0
2005-02-14 11:30:00,72.85,72.9,72.8,72.81,16100.0,47.4564,47.489,47.4239,47.4304,16100.0
2005-02-14 11:35:00,72.81,72.84,72.73,72.74,22900.0,47.4304,47.4499,47.3783,47.3848,22900.0
2005-02-14 11:40:00,72.73,72.74,72.7,72.7,26600.0,47.3783,47.3848,47.3587,47.3587,26600.0
2005-02-14 11:45:00,72.7,72.73,72.65,72.73,33600.0,47.3587,47.3783,47.3261,47.3783,33600.0
2005-02-14 11:50:00,72.73,72.75,72.65,72.65,29300.0,47.3783,47.3913,47.3261,47.3261,29300.0
2005-02-14 11:55:00,72.66,72.66,72.6,72.6,19600.0,47.3327,47.3327,47.2936,47.2936,19600.0
2005-02-14 12:00:00,72.6,72.6,72.55,72.57,40100.0,47.2936,47.2936,47.261,47.274,40100.0
2005-02-14 12:05:00,72.56,72.69,72.56,72.66,46700.0,47.2675,47.3522,47.2675,47.3327,46700.0
2005-02-14 12:10:00,72.66,72.67,72.57,72.58,42700.0,47.3327,47.3392,47.274,47.2805,42700.0
2005-02-14 12:15:00,72.59,72.61,72.58,72.59,13400.0,47.2871,47.3001,47.2805,47.2871,13400.0
2005-02-14 12:20:00,72.59,72.59,72.5,72.52,53300.0,47.2871,47.2871,47.2284,47.2415,53300.0
2005-02-14 12:25:00,72.53,72.59,72.49,72.55,20500.0,47.248,47.2871,47.2219,47.261,20500.0
2005-02-14 12:30:00,72.55,72.56,72.5,72.53,19700.0,47.261,47.2675,47.2284,47.248,19700.0
2005-02-14 12:35:00,72.52,72.56,72.47,72.48,19400.0,47.2415,47.2675,47.2089,47.2154,19400.0
2005-02-14 12:40:00,72.47,72.48,72.44,72.47,20500.0,47.2089,47.2154,47.1893,47.2089,20500.0
2005-02-14 12:45:00,72.48,72.49,72.45,72.49,41200.0,47.2154,47.2219,47.1959,47.2219,41200.0
2005-02-14 12:50:00,72.48,72.57,72.44,72.57,22400.0,47.2154,47.274,47.1893,47.274,22400.0
2005-02-14 12:55:00,72.56,72.58,72.53,72.55,10200.0,47.2675,47.2805,47.248,47.261,10200.0
2005-02-14 13:00:00,72.56,72.58,72.49,72.53,23600.0,47.2675,47.2805,47.2219,47.248,23600.0
2005-02-14 13:05:00,72.52,72.7,72.52,72.66,34300.0,47.2415,47.3587,47.2415,47.3327,34300.0
2005-02-14 13:10:00,72.65,72.86,72.61,72.74,38800.0,47.3261,47.4629,47.3001,47.3848,38800.0
2005-02-14 13:15:00,72.77,72.78,72.7,72.76,19700.0,47.4043,47.4108,47.3587,47.3978,19700.0
2005-02-14 13:20:00,72.76,72.78,72.67,72.67,19800.0,47.3978,47.4108,47.3392,47.3392,19800.0
2005-02-14 13:25:00,72.67,72.74,72.64,72.68,17800.0,47.3392,47.3848,47.3196,47.3457,17800.0
2005-02-14 13:30:00,72.7,72.79,72.68,72.78,13400.0,47.3587,47.4173,47.3457,47.4108,13400.0
2005-02-14 13:35:00,72.78,72.97,72.76,72.94,28700.0,47.4108,47.5346,47.3978,47.5151,28700.0
2005-02-14 13:40:00,72.98,72.98,72.75,72.75,24100.0,47.5411,47.5411,47.3913,47.3913,24100.0
2005-02-14 13:45:00,72.76,72.76,72.66,72.68,22500.0,47.3978,47.3978,47.3327,47.3457,22500.0
2005-02-14 13:50:00,72.68,72.75,72.66,72.7,11300.0,47.3457,47.3913,47.3327,47.3587,11300.0
2005-02-14 13:55:00,72.7,72.72,72.58,72.7,23900.0,47.3587,47.3717,47.2805,47.3587,23900.0
2005-02-14 14:00:00,72.71,72.72,72.63,72.72,25700.0,47.3652,47.3717,47.3131,47.3717,25700.0
2005-02-14 14:05:00,72.72,72.78,72.65,72.68,22300.0,47.3717,47.4108,47.3261,47.3457,22300.0
2005-02-14 14:10:00,72.68,72.74,72.64,72.69,14100.0,47.3457,47.3848,47.3196,47.3522,14100.0
2005-02-14 14:15:00,72.68,72.74,72.66,72.68,12200.0,47.3457,47.3848,47.3327,47.3457,12200.0
2005-02-14 14:20:00,72.67,72.73,72.65,72.69,15700.0,47.3392,47.3783,47.3261,47.3522,15700.0
2005-02-14 14:25:00,72.7,72.76,72.7,72.71,11000.0,47.3587,47.3978,47.3587,47.3652,11000.0
2005-02-14 14:30:00,72.71,72.71,72.64,72.65,19400.0,47.3652,47.3652,47.3196,47.3261,19400.0
2005-02-14 14:35:00,72.64,72.65,72.6,72.6,14300.0,47.3196,47.3261,47.2936,47.2936,14300.0
2005-02-14 14:40:00,72.59,72.59,72.52,72.54,20500.0,47.2871,47.2871,47.2415,47.2545,20500.0
2005-02-14 14:45:00,72.58,72.61,72.54,72.6,19100.0,47.2805,47.3001,47.2545,47.2936,19100.0
2005-02-14 14:50:00,72.6,72.71,72.59,72.71,18100.0,47.2936,47.3652,47.2871,47.3652,18100.0
2005-02-14 14:55:00,72.72,72.8,72.72,72.72,19000.0,47.3717,47.4239,47.3717,47.3717,19000.0
2005-02-14 15:00:00,72.71,72.71,72.65,72.7,21200.0,47.3652,47.3652,47.3261,47.3587,21200.0
2005-02-14 15:05:00,72.7,72.73,72.64,72.67,20000.0,47.3587,47.3783,47.3196,47.3392,20000.0
2005-02-14 15:10:00,72.67,72.75,72.67,72.75,26800.0,47.3392,47.3913,47.3392,47.3913,26800.0
2005-02-14 15:15:00,72.75,72.75,72.69,72.72,26200.0,47.3913,47.3913,47.3522,47.3717,26200.0
2005-02-14 15:20:00,72.72,72.72,72.66,72.71,22600.0,47.3717,47.3717,47.3327,47.3652,22600.0
2005-02-14 15:25:00,72.7,72.8,72.7,72.8,23300.0,47.3587,47.4239,47.3587,47.4239,23300.0
2005-02-14 15:30:00,72.8,72.81,72.75,72.76,32900.0,47.4239,47.4304,47.3913,47.3978,32900.0
2005-02-14 15:35:00,72.75,72.76,72.67,72.7,66200.0,47.3913,47.3978,47.3392,47.3587,66200.0
2005-02-14 15:40:00,72.68,72.76,72.67,72.74,43500.0,47.3457,47.3978,47.3392,47.3848,43500.0
2005-02-14 15:45:00,72.74,72.79,72.73,72.75,58400.0,47.3848,47.4173,47.3783,47.3913,58400.0
2005-02-14 15:50:00,72.75,72.8,72.75,72.79,61000.0,47.3913,47.4239,47.3913,47.4173,61000.0
2005-02-14 15:55:00,72.8,72.85,72.78,72.84,85900.0,47.4239,47.4564,47.4108,47.4499,85900.0
2005-02-15 09:30:00,72.65,72.71,72.65,72.71,78000.0,47.3261,47.3652,47.3261,47.3652,78000.0
2005-02-15 09:35:00,72.75,72.88,72.71,72.87,52100.0,47.3913,47.476,47.3652,47.4695,52100.0
2005-02-15 09:40:00,72.88,73.31,72.88,73.29,90000.0,47.476,47.7561,47.476,47.743,90000.0
2005-02-15 09:45:00,73.28,73.38,73.19,73.26,58300.0,47.7365,47.8017,47.6779,47.7235,58300.0
2005-02-15 09:50:00,73.25,73.43,73.24,73.41,35300.0,47.717,47.8342,47.7105,47.8212,35300.0
2005-02-15 09:55:00,73.45,73.49,73.33,73.4,62400.0,47.8473,47.8733,47.7691,47.8147,62400.0
2005-02-15 10:00:00,73.42,73.44,73.21,73.31,61100.0,47.8277,47.8408,47.6909,47.7561,61100.0
2005-02-15 10:05:00,73.32,73.35,73.12,73.13,72000.0,47.7626,47.7821,47.6323,47.6388,72000.0
2005-02-15 10:10:00,73.14,73.18,72.93,72.93,55900.0,47.6453,47.6714,47.5085,47.5085,55900.0
2005-02-15 10:15:00,72.93,73.05,72.82,72.96,64900.0,47.5085,47.5867,47.4369,47.5281,64900.0
2005-02-15 10:20:00,72.96,72.96,72.84,72.85,75500.0,47.5281,47.5281,47.4499,47.4564,75500.0
2005-02-15 10:25:00,72.85,72.85,72.76,72.76,71700.0,47.4564,47.4564,47.3978,47.3978,71700.0
2005-02-15 10:30:00,72.76,72.93,72.73,72.9,92500.0,47.3978,47.5085,47.3783,47.489,92500.0
2005-02-15 10:35:00,72.9,73.0,72.77,72.78,50700.0,47.489,47.5541,47.4043,47.4108,50700.0
2005-02-15 10:40:00,72.77,72.92,72.7,72.92,61200.0,47.4043,47.502,47.3587,47.502,61200.0
2005-02-15 10:45:00,72.94,73.0,72.85,72.93,23000.0,47.5151,47.5541,47.4564,47.5085,23000.0
2005-02-15 10:50:00,72.94,73.05,72.91,73.05,41200.0,47.5151,47.5867,47.4955,47.5867,41200.0
2005-02-15 10:55:00,73.04,73.04,72.87,72.9,32500.0,47.5802,47.5802,47.4695,47.489,32500.0
2005-02-15 11:00:00,72.89,72.89,72.79,72.82,50600.0,47.4825,47.4825,47.4173,47.4369,50600.0
2005-02-15 11:05:00,72.81,72.9,72.8,72.82,45400.0,47.4304,47.489,47.4239,47.4369,45400.0
2005-02-15 11:10:00,72.83,72.87,72.77,72.77,20400.0,47.4434,47.4695,47.4043,47.4043,20400.0
2005-02-15 11:15:00,72.78,72.79,72.71,72.71,26600.0,47.4108,47.4173,47.3652,47.3652,26600.0
2005-02-15 11:20:00,72.72,72.72,72.6,72.61,45800.0,47.3717,47.3717,47.2936,47.3001,45800.0
2005-02-15 11:25:00,72.61,72.61,72.46,72.54,84400.0,47.3001,47.3001,47.2024,47.2545,84400.0
2005-02-15 11:30:00,72.52,72.54,72.34,72.44,58900.0,47.2415,47.2545,47.1242,47.1893,58900.0
2005-02-15 11:35:00,72.47,72.55,72.43,72.55,43000.0,47.2089,47.261,47.1828,47.261,43000.0
2005-02-15 11:40:00,72.56,72.7,72.5,72.52,58700.0,47.2675,47.3587,47.2284,47.2415,58700.0
2005-02-15 11:45:00,72.52,72.57,72.36,72.36,74200.0,47.2415,47.274,47.1372,47.1372,74200.0
2005-02-15 11:50:00,72.36,72.37,72.27,72.3,82000.0,47.1372,47.1437,47.0786,47.0981,82000.0
2005-02-15 11:55:00,72.31,72.4,72.16,72.19,118500.0,47.1047,47.1633,47.0069,47.0265,118500.0
2005-02-15 12:00:00,72.19,72.3,72.19,72.3,74600.0,47.0265,47.0981,47.0265,47.0981,74600.0
2005-02-15 12:05:00,72.31,72.38,72.25,72.37,51400.0,47.1047,47.1503,47.0656,47.1437,51400.0
2005-02-15 12:10:00,72.38,72.46,72.36,72.46,48400.0,47.1503,47.2024,47.1372,47.2024,48400.0
2005-02-15 12:15:00,72.45,72.53,72.42,72.51,24400.0,47.1959,47.248,47.1763,47.2349,24400.0
2005-02-15 12:20:00,72.51,72.52,72.31,72.31,37100.0,47.2349,47.2415,47.1047,47.1047,37100.0
2005-02-15 12:25:00,72.3,72.31,72.2,72.27,43000.0,47.0981,47.1047,47.033,47.0786,43000.0
2005-02-15 12:30:00,72.27,72.36,72.26,72.32,13500.0,47.0786,47.1372,47.0721,47.1112,13500.0
2005-02-15 12:35:00,72.32,72.39,72.31,72.39,31300.0,47.1112,47.1568,47.1047,47.1568,31300.0
2005-02-15 12:40:00,72.38,72.46,72.38,72.45,13800.0,47.1503,47.2024,47.1503,47.1959,13800.0
2005-02-15 12:45:00,72.45,72.45,72.35,72.35,21500.0,47.1959,47.1959,47.1307,47.1307,21500.0
2005-02-15 12:50:00,72.36,72.49,72.36,72.41,29400.0,47.1372,47.2219,47.1372,47.1698,29400.0
2005-02-15 12:55:00,72.42,72.45,72.39,72.41,37300.0,47.1763,47.1959,47.1568,47.1698,37300.0
2005-02-15 13:00:00,72.4,72.45,72.4,72.45,13600.0,47.1633,47.1959,47.1633,47.1959,13600.0
2005-02-15 13:05:00,72.45,72.45,72.3,72.3,62900.0,47.1959,47.1959,47.0981,47.0981,62900.0
2005-02-15 13:10:00,72.29,72.31,72.25,72.25,26600.0,47.0916,47.1047,47.0656,47.0656,26600.0
2005-02-15 13:15:00,72.25,72.25,72.2,72.24,34900.0,47.0656,47.0656,47.033,47.0591,34900.0
2005-02-15 13:20:00,72.2,72.27,72.16,72.22,59100.0,47.033,47.0786,47.0069,47.046,59100.0
2005-02-15 13:25:00,72.22,72.28,72.11,72.11,39100.0,47.046,47.0851,46.9744,46.9744,39100.0
2005-02-15 13:30:00,72.12,72.22,72.07,72.16,34800.0,46.9809,47.046,46.9483,47.0069,34800.0
2005-02-15 13:35:00,72.15,72.2,72.1,72.19,14500.0,47.0004,47.033,46.9679,47.0265,14500.0
2005-02-15 13:40:00,72.18,72.24,72.16,72.21,15500.0,47.02,47.0591,47.0069,47.0395,15500.0
2005-02-15 13:45:00,72.15,72.2,72.06,72.08,41900.0,47.0004,47.033,46.9418,46.9548,41900.0
2005-02-15 13:50:00,72.08,72.09,72.02,72.06,42200.0,46.9548,46.9613,46.9157,46.9418,42200.0
2005-02-15 13:55:00,72.08,72.13,72.07,72.1,6100.0,46.9548,46.9874,46.9483,46.9679,6100.0
2005-02-15 14:00:00,72.09,72.09,72.02,72.02,29400.0,46.9613,46.9613,46.9157,46.9157,29400.0
2005-02-15 14:05:00,72.02,72.03,71.92,71.96,70600.0,46.9157,46.9223,46.8506,46.8767,70600.0
2005-02-15 14:10:00,71.96,72.0,71.94,71.95,26900.0,46.8767,46.9027,46.8636,46.8701,26900.0
2005-02-15 14:15:00,71.94,71.97,71.9,71.93,37900.0,46.8636,46.8832,46.8376,46.8571,37900.0
2005-02-15 14:20:00,71.93,71.99,71.92,71.95,56500.0,46.8571,46.8962,46.8506,46.8701,56500.0
2005-02-15 14:25:00,71.94,72.0,71.93,72.0,36300.0,46.8636,46.9027,46.8571,46.9027,36300.0
2005-02-15 14:30:00,72.0,72.11,72.0,72.06,30000.0,46.9027,46.9744,46.9027,46.9418,30000.0
2005-02-15 14:35:00,72.06,72.17,72.04,72.14,22500.0,46.9418,47.0135,46.9288,46.9939,22500.0
2005-02-15 14:40:00,72.14,72.21,72.08,72.21,16200.0,46.9939,47.0395,46.9548,47.0395,16200.0
2005-02-15 14:45:00,72.2,72.21,72.09,72.21,14900.0,47.033,47.0395,46.9613,47.0395,14900.0
2005-02-15 14:50:00,72.2,72.23,72.16,72.18,12800.0,47.033,47.0525,47.0069,47.02,12800.0
2005-02-15 14:55:00,72.18,72.39,72.18,72.37,40800.0,47.02,47.1568,47.02,47.1437,40800.0
2005-02-15 15:00:00,72.37,72.4,72.35,72.36,26700.0,47.1437,47.1633,47.1307,47.1372,26700.0
2005-02-15 15:05:00,72.37,72.48,72.35,72.47,25100.0,47.1437,47.2154,47.1307,47.2089,25100.0
2005-02-15 15:10:00,72.47,72.5,72.44,72.49,32800.0,47.2089,47.2284,47.1893,47.2219,32800.0
2005-02-15 15:15:00,72.48,72.53,72.4,72.46,43500.0,47.2154,47.248,47.1633,47.2024,43500.0
2005-02-15 15:20:00,72.46,72.55,72.46,72.5,20200.0,47.2024,47.261,47.2024,47.2284,20200.0
2005-02-15 15:25:00,72.51,72.51,72.45,72.47,24100.0,47.2349,47.2349,47.1959,47.2089,24100.0
2005-02-15 15:30:00,72.47,72.5,72.45,72.49,34300.0,47.2089,47.2284,47.1959,47.2219,34300.0
2005-02-15 15:35:00,72.5,72.53,72.48,72.53,25800.0,47.2284,47.248,47.2154,47.248,25800.0
2005-02-15 15:40:00,72.53,72.58,72.5,72.51,39600.0,47.248,47.2805,47.2284,47.2349,39600.0
2005-02-15 15:45:00,72.51,72.55,72.47,72.47,44000.0,47.2349,47.261,47.2089,47.2089,44000.0
2005-02-15 15:50:00,72.47,72.55,72.47,72.54,59400.0,47.2089,47.261,47.2089,47.2545,59400.0
2005-02-15 15:55:00,72.55,72.6,72.5,72.58,101200.0,47.261,47.2936,47.2284,47.2805,101200.0
2005-02-16 09:30:00,72.63,72.8,72.58,72.73,96200.0,47.3131,47.4239,47.2805,47.3783,96200.0
2005-02-16 09:35:00,72.72,72.99,72.57,72.99,58800.0,47.3717,47.5476,47.274,47.5476,58800.0
2005-02-16 09:40:00,73.0,73.25,72.99,73.2,71000.0,47.5541,47.717,47.5476,47.6844,71000.0
2005-02-16 09:45:00,73.2,73.2,72.8,72.8,63300.0,47.6844,47.6844,47.4239,47.4239,63300.0
2005-02-16 09:50:00,72.82,72.99,72.79,72.93,39500.0,47.4369,47.5476,47.4173,47.5085,39500.0
2005-02-16 09:55:00,72.9,73.1,72.87,73.0,32200.0,47.489,47.6193,47.4695,47.5541,32200.0
2005-02-16 10:00:00,73.01,73.1,72.92,72.93,66200.0,47.5607,47.6193,47.502,47.5085,66200.0
2005-02-16 10:05:00,72.97,73.12,72.97,73.12,50000.0,47.5346,47.6323,47.5346,47.6323,50000.0
2005-02-16 10:10:00,73.12,73.25,73.06,73.06,36800.0,47.6323,47.717,47.5932,47.5932,36800.0
2005-02-16 10:15:00,73.06,73.19,73.06,73.19,82700.0,47.5932,47.6779,47.5932,47.6779,82700.0
2005-02-16 10:20:00,73.18,73.22,73.11,73.11,41500.0,47.6714,47.6974,47.6258,47.6258,41500.0
2005-02-16 10:25:00,73.03,73.1,72.97,73.05,34000.0,47.5737,47.6193,47.5346,47.5867,34000.0
2005-02-16 10:30:00,73.0,73.05,72.5,72.6,156700.0,47.5541,47.5867,47.2284,47.2936,156700.0
2005-02-16 10:35:00,72.55,72.79,72.55,72.76,138100.0,47.261,47.4173,47.261,47.3978,138100.0
2005-02-16 10:40:00,72.81,72.86,72.7,72.82,60300.0,47.4304,47.4629,47.3587,47.4369,60300.0
2005-02-16 10:45:00,72.81,72.89,72.73,72.84,30600.0,47.4304,47.4825,47.3783,47.4499,30600.0
2005-02-16 10:50:00,72.87,72.9,72.72,72.81,29400.0,47.4695,47.489,47.3717,47.4304,29400.0
2005-02-16 10:55:00,72.73,72.86,72.59,72.86,35600.0,47.3783,47.4629,47.2871,47.4629,35600.0
2005-02-16 11:00:00,72.9,73.03,72.85,73.03,42700.0,47.489,47.5737,47.4564,47.5737,42700.0
2005-02-16 11:05:00,73.03,73.19,72.97,73.06,46700.0,47.5737,47.6779,47.5346,47.5932,46700.0
2005-02-16 11:10:00,73.06,73.13,73.0,73.12,36200.0,47.5932,47.6388,47.5541,47.6323,36200.0
2005-02-16 11:15:00,73.12,73.18,73.08,73.09,24700.0,47.6323,47.6714,47.6062,47.6128,24700.0
2005-02-16 11:20:00,73.09,73.09,72.97,73.01,26600.0,47.6128,47.6128,47.5346,47.5607,26600.0
2005-02-16 11:25:00,73.03,73.03,72.92,72.96,15400.0,47.5737,47.5737,47.502,47.5281,15400.0
2005-02-16 11:30:00,72.96,73.13,72.96,73.1,30300.0,47.5281,47.6388,47.5281,47.6193,30300.0
2005-02-16 11:35:00,73.12,73.13,73.08,73.08,6200.0,47.6323,47.6388,47.6062,47.6062,6200.0
2005-02-16 11:40:00,73.09,73.15,73.09,73.15,16300.0,47.6128,47.6518,47.6128,47.6518,16300.0
2005-02-16 11:45:00,73.13,73.2,73.04,73.17,28800.0,47.6388,47.6844,47.5802,47.6649,28800.0
2005-02-16 11:50:00,73.16,73.26,73.16,73.21,30000.0,47.6584,47.7235,47.6584,47.6909,30000.0
2005-02-16 11:55:00,73.21,73.21,73.14,73.16,26600.0,47.6909,47.6909,47.6453,47.6584,26600.0
2005-02-16 12:00:00,73.16,73.18,73.04,73.04,15100.0,47.6584,47.6714,47.5802,47.5802,15100.0
2005-02-16 12:05:00,73.04,73.15,73.0,73.13,13100.0,47.5802,47.6518,47.5541,47.6388,13100.0
2005-02-16 12:10:00,73.12,73.16,73.09,73.15,7600.0,47.6323,47.6584,47.6128,47.6518,7600.0
2005-02-16 12:15:00,73.16,73.16,73.12,73.12,16700.0,47.6584,47.6584,47.6323,47.6323,16700.0
2005-02-16 12:20:00,73.12,73.13,73.09,73.13,16000.0,47.6323,47.6388,47.6128,47.6388,16000.0
2005-02-16 12:25:00,73.13,73.14,73.05,73.06,31800.0,47.6388,47.6453,47.5867,47.5932,31800.0
2005-02-16 12:30:00,73.06,73.08,72.68,73.04,25100.0,47.5932,47.6062,47.3457,47.5802,25100.0
2005-02-16 12:35:00,73.04,73.11,73.04,73.1,6300.0,47.5802,47.6258,47.5802,47.6193,6300.0
2005-02-16 12:40:00,73.1,73.13,73.09,73.1,13500.0,47.6193,47.6388,47.6128,47.6193,13500.0
2005-02-16 12:45:00,73.11,73.2,73.11,73.15,22200.0,47.6258,47.6844,47.6258,47.6518,22200.0
2005-02-16 12:50:00,73.15,73.21,73.14,73.2,21000.0,47.6518,47.6909,47.6453,47.6844,21000.0
2005-02-16 12:55:00,73.2,73.22,73.17,73.19,16000.0,47.6844,47.6974,47.6649,47.6779,16000.0
2005-02-16 13:00:00,73.2,73.22,73.19,73.2,43600.0,47.6844,47.6974,47.6779,47.6844,43600.0
2005-02-16 13:05:00,73.2,73.44,73.19,73.44,84700.0,47.6844,47.8408,47.6779,47.8408,84700.0
2005-02-16 13:10:00,73.43,73.56,73.35,73.44,96700.0,47.8342,47.9189,47.7821,47.8408,96700.0
2005-02-16 13:15:00,73.43,73.6,73.39,73.59,66000.0,47.8342,47.945,47.8082,47.9385,66000.0
2005-02-16 13:20:00,73.58,73.68,73.55,73.67,83000.0,47.932,47.9971,47.9124,47.9906,83000.0
2005-02-16 13:25:00,73.61,73.63,73.45,73.58,61700.0,47.9515,47.9645,47.8473,47.932,61700.0
2005-02-16 13:30:00,73.54,73.57,73.46,73.5,30800.0,47.9059,47.9254,47.8538,47.8798,30800.0
2005-02-16 13:35:00,73.53,73.54,73.36,73.44,27800.0,47.8994,47.9059,47.7886,47.8408,27800.0
2005-02-16 13:40:00,73.45,73.54,73.44,73.53,11500.0,47.8473,47.9059,47.8408,47.8994,11500.0
2005-02-16 13:45:00,73.49,73.57,73.49,73.55,20800.0,47.8733,47.9254,47.8733,47.9124,20800.0
2005-02-16 13:50:00,73.56,73.58,73.48,73.57,36000.0,47.9189,47.932,47.8668,47.9254,36000.0
2005-02-16 13:55:00,73.57,73.59,73.41,73.41,44400.0,47.9254,47.9385,47.8212,47.8212,44400.0
2005-02-16 14:00:00,73.42,73.49,73.41,73.41,19600.0,47.8277,47.8733,47.8212,47.8212,19600.0
2005-02-16 14:05:00,73.44,73.5,73.42,73.48,28800.0,47.8408,47.8798,47.8277,47.8668,28800.0
2005-02-16 14:10:00,73.48,73.57,73.38,73.46,66200.0,47.8668,47.9254,47.8017,47.8538,66200.0
2005-02-16 14:15:00,73.46,73.7,73.46,73.69,112100.0,47.8538,48.0101,47.8538,48.0036,112100.0
2005-02-16 14:20:00,73.71,73.74,73.69,73.73,43500.0,48.0166,48.0362,48.0036,48.0297,43500.0
2005-02-16 14:25:00,73.73,73.78,73.73,73.77,49000.0,48.0297,48.0622,48.0297,48.0557,49000.0
2005-02-16 14:30:00,73.77,73.91,73.77,73.85,66100.0,48.0557,48.1469,48.0557,48.1078,66100.0
2005-02-16 14:35:00,73.85,73.86,73.7,73.72,50000.0,48.1078,48.1144,48.0101,48.0232,50000.0
2005-02-16 14:40:00,73.72,73.72,73.53,73.66,76600.0,48.0232,48.0232,47.8994,47.9841,76600.0
2005-02-16 14:45:00,73.67,73.77,73.66,73.7,48600.0,47.9906,48.0557,47.9841,48.0101,48600.0
2005-02-16 14:50:00,73.68,73.85,73.67,73.85,48400.0,47.9971,48.1078,47.9906,48.1078,48400.0
2005-02-16 14:55:00,73.86,74.25,73.86,74.25,104300.0,48.1144,48.3684,48.1144,48.3684,104300.0
2005-02-16 15:00:00,74.15,74.19,73.8,73.8,88200.0,48.3033,48.3293,48.0753,48.0753,88200.0
2005-02-16 15:05:00,73.8,73.88,73.73,73.84,83400.0,48.0753,48.1274,48.0297,48.1013,83400.0
2005-02-16 15:10:00,73.84,73.87,73.61,73.68,71000.0,48.1013,48.1209,47.9515,47.9971,71000.0
2005-02-16 15:15:00,73.7,73.82,73.7,73.82,62500.0,48.0101,48.0883,48.0101,48.0883,62500.0
2005-02-16 15:20:00,73.81,73.83,73.78,73.81,49300.0,48.0818,48.0948,48.0622,48.0818,49300.0
2005-02-16 15:25:00,73.8,73.84,73.71,73.79,45500.0,48.0753,48.1013,48.0166,48.0688,45500.0
2005-02-16 15:30:00,73.76,73.9,73.76,73.8,84700.0,48.0492,48.1404,48.0492,48.0753,84700.0
2005-02-16 15:35:00,73.8,73.8,73.7,73.74,39300.0,48.0753,48.0753,48.0101,48.0362,39300.0
2005-02-16 15:40:00,73.77,73.77,73.66,73.7,92200.0,48.0557,48.0557,47.9841,48.0101,92200.0
2005-02-16 15:45:00,73.71,73.75,73.66,73.75,72800.0,48.0166,48.0427,47.9841,48.0427,72800.0
2005-02-16 15:50:00,73.75,73.92,73.74,73.89,84500.0,48.0427,48.1534,48.0362,48.1339,84500.0
2005-02-16 15:55:00,73.9,73.99,73.86,73.92,61600.0,48.1404,48.199,48.1144,48.1534,61600.0
2005-02-17 09:30:00,74.22,74.43,74.16,74.27,119600.0,48.3489,48.4857,48.3098,48.3814,119600.0
2005-02-17 09:35:00,74.27,74.38,74.11,74.11,80800.0,48.3814,48.4531,48.2772,48.2772,80800.0
2005-02-17 09:40:00,74.11,74.11,73.9,73.93,69000.0,48.2772,48.2772,48.1404,48.16,69000.0
2005-02-17 09:45:00,73.95,74.0,73.63,73.86,49500.0,48.173,48.2056,47.9645,48.1144,49500.0
2005-02-17 09:50:00,73.87,74.37,73.85,74.26,82800.0,48.1209,48.4466,48.1078,48.3749,82800.0
2005-02-17 09:55:00,74.26,74.31,74.0,74.03,70400.0,48.3749,48.4075,48.2056,48.2251,70400.0
2005-02-17 10:00:00,74.04,74.31,74.04,74.28,51400.0,48.2316,48.4075,48.2316,48.388,51400.0
2005-02-17 10:05:00,74.29,74.29,73.85,73.92,63400.0,48.3945,48.3945,48.1078,48.1534,63400.0
2005-02-17 10:10:00,73.9,73.92,73.57,73.71,85200.0,48.1404,48.1534,47.9254,48.0166,85200.0
2005-02-17 10:15:00,73.76,73.81,73.32,73.57,71000.0,48.0492,48.0818,47.7626,47.9254,71000.0
2005-02-17 10:20:00,73.58,73.74,73.5,73.73,54500.0,47.932,48.0362,47.8798,48.0297,54500.0
2005-02-17 10:25:00,73.73,73.85,73.71,73.83,95700.0,48.0297,48.1078,48.0166,48.0948,95700.0
2005-02-17 10:30:00,73.75,73.81,73.39,73.51,168300.0,48.0427,48.0818,47.8082,47.8864,168300.0
2005-02-17 10:35:00,73.52,73.71,73.52,73.64,78300.0,47.8929,48.0166,47.8929,47.971,78300.0
2005-02-17 10:40:00,73.64,74.0,73.64,73.9,114600.0,47.971,48.2056,47.971,48.1404,114600.0
2005-02-17 10:45:00,73.92,73.93,73.6,73.65,47300.0,48.1534,48.16,47.945,47.9776,47300.0
2005-02-17 10:50:00,73.67,73.68,73.39,73.39,75200.0,47.9906,47.9971,47.8082,47.8082,75200.0
2005-02-17 10:55:00,73.36,73.75,73.35,73.75,56400.0,47.7886,48.0427,47.7821,48.0427,56400.0
2005-02-17 11:00:00,73.75,73.78,73.51,73.64,66200.0,48.0427,48.0622,47.8864,47.971,66200.0
2005-02-17 11:05:00,73.61,73.72,73.6,73.71,28400.0,47.9515,48.0232,47.945,48.0166,28400.0
2005-02-17 11:10:00,73.71,73.71,73.54,73.54,31100.0,48.0166,48.0166,47.9059,47.9059,31100.0
2005-02-17 11:15:00,73.55,73.71,73.53,73.71,54300.0,47.9124,48.0166,47.8994,48.0166,54300.0
2005-02-17 11:20:00,73.71,73.99,73.68,73.96,76100.0,48.0166,48.199,47.9971,48.1795,76100.0
2005-02-17 11:25:00,73.93,73.97,73.77,73.77,56200.0,48.16,48.186,48.0557,48.0557,56200.0
2005-02-17 11:30:00,73.78,73.78,73.55,73.65,43700.0,48.0622,48.0622,47.9124,47.9776,43700.0
2005-02-17 11:35:00,73.65,73.85,73.65,73.77,40100.0,47.9776,48.1078,47.9776,48.0557,40100.0
2005-02-17 11:40:00,73.7,73.74,73.6,73.64,35300.0,48.0101,48.0362,47.945,47.971,35300.0
2005-02-17 11:45:00,73.64,73.68,73.55,73.63,39800.0,47.971,47.9971,47.9124,47.9645,39800.0
2005-02-17 11:50:00,73.62,73.67,73.51,73.51,26200.0,47.958,47.9906,47.8864,47.8864,26200.0
2005-02-17 11:55:00,73.51,73.51,73.42,73.46,36000.0,47.8864,47.8864,47.8277,47.8538,36000.0
2005-02-17 12:00:00,73.45,73.67,73.44,73.6,41500.0,47.8473,47.9906,47.8408,47.945,41500.0
2005-02-17 12:05:00,73.59,73.6,73.39,73.47,39900.0,47.9385,47.945,47.8082,47.8603,39900.0
2005-02-17 12:10:00,73.47,73.47,73.23,73.31,63400.0,47.8603,47.8603,47.704,47.7561,63400.0
2005-02-17 12:15:00,73.3,73.54,73.25,73.5,42700.0,47.7496,47.9059,47.717,47.8798,42700.0
2005-02-17 12:20:00,73.51,73.59,73.51,73.59,26900.0,47.8864,47.9385,47.8864,47.9385,26900.0
2005-02-17 12:25:00,73.6,73.61,73.54,73.6,37200.0,47.945,47.9515,47.9059,47.945,37200.0
2005-02-17 12:30:00,73.59,73.6,73.51,73.52,13000.0,47.9385,47.945,47.8864,47.8929,13000.0
2005-02-17 12:35:00,73.51,73.54,73.41,73.41,23600.0,47.8864,47.9059,47.8212,47.8212,23600.0
2005-02-17 12:40:00,73.41,73.57,73.41,73.55,28200.0,47.8212,47.9254,47.8212,47.9124,28200.0
2005-02-17 12:45:00,73.55,73.64,73.53,73.64,9600.0,47.9124,47.971,47.8994,47.971,9600.0
2005-02-17 12:50:00,73.63,73.71,73.59,73.66,15200.0,47.9645,48.0166,47.9385,47.9841,15200.0
2005-02-17 12:55:00,73.68,73.84,73.63,73.83,32100.0,47.9971,48.1013,47.9645,48.0948,32100.0
2005-02-17 13:00:00,73.82,73.95,73.81,73.84,34200.0,48.0883,48.173,48.0818,48.1013,34200.0
2005-02-17 13:05:00,73.84,73.95,73.69,73.71,28200.0,48.1013,48.173,48.0036,48.0166,28200.0
2005-02-17 13:10:00,73.69,73.76,73.64,73.7,15900.0,48.0036,48.0492,47.971,48.0101,15900.0
2005-02-17 13:15:00,73.69,73.7,73.6,73.6,23400.0,48.0036,48.0101,47.945,47.945,23400.0
2005-02-17 13:20:00,73.6,73.61,73.47,73.48,43200.0,47.945,47.9515,47.8603,47.8668,43200.0
2005-02-17 13:25:00,73.48,73.48,73.42,73.42,26700.0,47.8668,47.8668,47.8277,47.8277,26700.0
2005-02-17 13:30:00,73.42,73.65,73.42,73.51,47600.0,47.8277,47.9776,47.8277,47.8864,47600.0
2005-02-17 13:35:00,73.47,73.52,73.42,73.46,24200.0,47.8603,47.8929,47.8277,47.8538,24200.0
2005-02-17 13:40:00,73.44,73.44,73.38,73.41,8600.0,47.8408,47.8408,47.8017,47.8212,8600.0
2005-02-17 13:45:00,73.39,73.39,73.22,73.26,25700.0,47.8082,47.8082,47.6974,47.7235,25700.0
2005-02-17 13:50:00,73.26,73.28,73.06,73.17,37600.0,47.7235,47.7365,47.5932,47.6649,37600.0
2005-02-17 13:55:00,73.15,73.3,73.09,73.1,41200.0,47.6518,47.7496,47.6128,47.6193,41200.0
2005-02-17 14:00:00,73.1,73.11,72.99,73.05,27500.0,47.6193,47.6258,47.5476,47.5867,27500.0
2005-02-17 14:05:00,73.04,73.08,72.92,72.94,45500.0,47.5802,47.6062,47.502,47.5151,45500.0
2005-02-17 14:10:00,72.96,72.97,72.87,72.95,37500.0,47.5281,47.5346,47.4695,47.5216,37500.0
2005-02-17 14:15:00,72.91,72.95,72.8,72.86,45500.0,47.4955,47.5216,47.4239,47.4629,45500.0
2005-02-17 14:20:00,72.86,72.86,72.73,72.79,47700.0,47.4629,47.4629,47.3783,47.4173,47700.0
2005-02-17 14:25:00,72.79,72.89,72.79,72.86,44300.0,47.4173,47.4825,47.4173,47.4629,44300.0
2005-02-17 14:30:00,72.87,72.92,72.85,72.9,16500.0,47.4695,47.502,47.4564,47.489,16500.0
2005-02-17 14:35:00,72.89,72.9,72.68,72.72,34500.0,47.4825,47.489,47.3457,47.3717,34500.0
2005-02-17 14:40:00,72.68,72.76,72.68,72.7,24100.0,47.3457,47.3978,47.3457,47.3587,24100.0
2005-02-17 14:45:00,72.73,72.75,72.57,72.59,52400.0,47.3783,47.3913,47.274,47.2871,52400.0
2005-02-17 14:50:00,72.59,72.72,72.53,72.71,35200.0,47.2871,47.3717,47.248,47.3652,35200.0
2005-02-17 14:55:00,72.68,72.7,72.58,72.63,25400.0,47.3457,47.3587,47.2805,47.3131,25400.0
2005-02-17 15:00:00,72.63,72.64,72.44,72.56,42900.0,47.3131,47.3196,47.1893,47.2675,42900.0
2005-02-17 15:05:00,72.56,72.66,72.56,72.66,65300.0,47.2675,47.3327,47.2675,47.3327,65300.0
2005-02-17 15:10:00,72.67,72.85,72.65,72.81,60600.0,47.3392,47.4564,47.3261,47.4304,60600.0
2005-02-17 15:15:00,72.79,72.95,72.79,72.92,60800.0,47.4173,47.5216,47.4173,47.502,60800.0
2005-02-17 15:20:00,72.92,72.93,72.74,72.78,71300.0,47.502,47.5085,47.3848,47.4108,71300.0
2005-02-17 15:25:00,72.77,72.82,72.73,72.76,56700.0,47.4043,47.4369,47.3783,47.3978,56700.0
2005-02-17 15:30:00,72.78,72.79,72.68,72.75,87200.0,47.4108,47.4173,47.3457,47.3913,87200.0
2005-02-17 15:35:00,72.77,72.78,72.73,72.78,46800.0,47.4043,47.4108,47.3783,47.4108,46800.0
2005-02-17 15:40:00,72.78,72.81,72.74,72.8,61700.0,47.4108,47.4304,47.3848,47.4239,61700.0
2005-02-17 15:45:00,72.8,72.8,72.68,72.68,50400.0,47.4239,47.4239,47.3457,47.3457,50400.0
2005-02-17 15:50:00,72.69,72.69,72.45,72.5,127100.0,47.3522,47.3522,47.1959,47.2284,127100.0
2005-02-17 15:55:00,72.51,72.51,72.43,72.45,240100.0,47.2349,47.2349,47.1828,47.1959,240100.0
2005-02-18 09:30:00,72.45,72.61,72.2,72.52,286200.0,47.1959,47.3001,47.033,47.2415,286200.0
2005-02-18 09:35:00,72.58,73.11,72.55,73.0,105500.0,47.2805,47.6258,47.261,47.5541,105500.0
2005-02-18 09:40:00,73.01,73.02,72.7,72.8,104500.0,47.5607,47.5672,47.3587,47.4239,104500.0
2005-02-18 09:45:00,72.81,72.84,72.42,72.84,63800.0,47.4304,47.4499,47.1763,47.4499,63800.0
2005-02-18 09:50:00,72.79,72.95,72.6,72.71,72400.0,47.4173,47.5216,47.2936,47.3652,72400.0
2005-02-18 09:55:00,72.69,72.8,72.58,72.59,60200.0,47.3522,47.4239,47.2805,47.2871,60200.0
2005-02-18 10:00:00,72.58,72.88,72.55,72.86,40800.0,47.2805,47.476,47.261,47.4629,40800.0
2005-02-18 10:05:00,72.87,73.01,72.81,73.0,38000.0,47.4695,47.5607,47.4304,47.5541,38000.0
2005-02-18 10:10:00,73.0,73.09,72.9,72.91,46700.0,47.5541,47.6128,47.489,47.4955,46700.0
2005-02-18 10:15:00,72.91,72.97,72.85,72.92,46600.0,47.4955,47.5346,47.4564,47.502,46600.0
2005-02-18 10:20:00,72.92,72.92,72.66,72.84,52200.0,47.502,47.502,47.3327,47.4499,52200.0
2005-02-18 10:25:00,72.82,73.01,72.81,72.92,41900.0,47.4369,47.5607,47.4304,47.502,41900.0
2005-02-18 10:30:00,72.93,73.32,72.93,73.32,36000.0,47.5085,47.7626,47.5085,47.7626,36000.0
2005-02-18 10:35:00,73.3,73.43,73.25,73.43,38200.0,47.7496,47.8342,47.717,47.8342,38200.0
2005-02-18 10:40:00,73.4,73.57,73.35,73.36,46600.0,47.8147,47.9254,47.7821,47.7886,46600.0
2005-02-18 10:45:00,73.35,73.36,73.18,73.19,28200.0,47.7821,47.7886,47.6714,47.6779,28200.0
2005-02-18 10:50:00,73.2,73.39,73.2,73.36,26900.0,47.6844,47.8082,47.6844,47.7886,26900.0
2005-02-18 10:55:00,73.36,73.45,73.36,73.44,22500.0,47.7886,47.8473,47.7886,47.8408,22500.0
2005-02-18 11:00:00,73.44,73.72,73.44,73.72,26900.0,47.8408,48.0232,47.8408,48.0232,26900.0
2005-02-18 11:05:00,73.73,73.86,73.69,73.79,130200.0,48.0297,48.1144,48.0036,48.0688,130200.0
2005-02-18 11:10:00,73.8,73.85,73.75,73.82,51100.0,48.0753,48.1078,48.0427,48.0883,51100.0
2005-02-18 11:15:00,73.82,73.92,73.82,73.88,53500.0,48.0883,48.1534,48.0883,48.1274,53500.0
2005-02-18 11:20:00,73.87,73.98,73.8,73.81,56100.0,48.1209,48.1925,48.0753,48.0818,56100.0
2005-02-18 11:25:00,73.81,73.81,73.67,73.71,39700.0,48.0818,48.0818,47.9906,48.0166,39700.0
2005-02-18 11:30:00,73.79,73.8,73.69,73.73,56100.0,48.0688,48.0753,48.0036,48.0297,56100.0
2005-02-18 11:35:00,73.73,73.74,73.52,73.53,62100.0,48.0297,48.0362,47.8929,47.8994,62100.0
2005-02-18 11:40:00,73.53,73.58,73.44,73.46,69900.0,47.8994,47.932,47.8408,47.8538,69900.0
2005-02-18 11:45:00,73.44,73.56,73.36,73.5,122200.0,47.8408,47.9189,47.7886,47.8798,122200.0
2005-02-18 11:50:00,73.52,73.62,73.46,73.6,204700.0,47.8929,47.958,47.8538,47.945,204700.0
2005-02-18 11:55:00,73.62,73.76,73.59,73.73,41700.0,47.958,48.0492,47.9385,48.0297,41700.0
2005-02-18 12:00:00,73.73,73.75,73.69,73.69,39300.0,48.0297,48.0427,48.0036,48.0036,39300.0
2005-02-18 12:05:00,73.7,73.81,73.69,73.8,56800.0,48.0101,48.0818,48.0036,48.0753,56800.0
2005-02-18 12:10:00,73.8,73.81,73.72,73.74,33600.0,48.0753,48.0818,48.0232,48.0362,33600.0
2005-02-18 12:15:00,73.74,73.75,73.69,73.71,20800.0,48.0362,48.0427,48.0036,48.0166,20800.0
2005-02-18 12:20:00,73.7,73.7,73.55,73.55,16300.0,48.0101,48.0101,47.9124,47.9124,16300.0
2005-02-18 12:25:00,73.51,73.72,73.51,73.69,27700.0,47.8864,48.0232,47.8864,48.0036,27700.0
2005-02-18 12:30:00,73.7,73.73,73.69,73.71,13600.0,48.0101,48.0297,48.0036,48.0166,13600.0
2005-02-18 12:35:00,73.71,73.75,73.69,73.72,11900.0,48.0166,48.0427,48.0036,48.0232,11900.0
2005-02-18 12:40:00,73.72,73.75,73.69,73.72,15100.0,48.0232,48.0427,48.0036,48.0232,15100.0
2005-02-18 12:45:00,73.73,73.74,73.7,73.74,13200.0,48.0297,48.0362,48.0101,48.0362,13200.0
2005-02-18 12:50:00,73.74,73.84,73.74,73.79,52700.0,48.0362,48.1013,48.0362,48.0688,52700.0
2005-02-18 12:55:00,73.79,73.84,73.79,73.83,29400.0,48.0688,48.1013,48.0688,48.0948,29400.0
2005-02-18 13:00:00,73.83,73.9,73.79,73.87,55100.0,48.0948,48.1404,48.0688,48.1209,55100.0
2005-02-18 13:05:00,73.87,73.89,73.81,73.89,37300.0,48.1209,48.1339,48.0818,48.1339,37300.0
2005-02-18 13:10:00,73.88,73.88,73.77,73.83,12900.0,48.1274,48.1274,48.0557,48.0948,12900.0
2005-02-18 13:15:00,73.85,73.91,73.82,73.9,40500.0,48.1078,48.1469,48.0883,48.1404,40500.0
2005-02-18 13:20:00,73.89,73.97,73.87,73.93,123300.0,48.1339,48.186,48.1209,48.16,123300.0
2005-02-18 13:25:00,73.94,74.1,73.94,74.03,50100.0,48.1665,48.2707,48.1665,48.2251,50100.0
2005-02-18 13:30:00,74.04,74.08,73.83,73.92,76100.0,48.2316,48.2577,48.0948,48.1534,76100.0
2005-02-18 13:35:00,73.96,73.96,73.77,73.79,21800.0,48.1795,48.1795,48.0557,48.0688,21800.0
2005-02-18 13:40:00,73.79,73.83,73.76,73.76,38700.0,48.0688,48.0948,48.0492,48.0492,38700.0
2005-02-18 13:45:00,73.77,73.8,73.71,73.79,39900.0,48.0557,48.0753,48.0166,48.0688,39900.0
2005-02-18 13:50:00,73.79,73.89,73.72,73.72,70000.0,48.0688,48.1339,48.0232,48.0232,70000.0
2005-02-18 13:55:00,73.72,73.72,73.6,73.65,48400.0,48.0232,48.0232,47.945,47.9776,48400.0
2005-02-18 14:00:00,73.64,73.72,73.64,73.72,25700.0,47.971,48.0232,47.971,48.0232,25700.0
2005-02-18 14:05:00,73.73,73.75,73.7,73.73,14100.0,48.0297,48.0427,48.0101,48.0297,14100.0
2005-02-18 14:10:00,73.72,73.82,73.72,73.81,27800.0,48.0232,48.0883,48.0232,48.0818,27800.0
2005-02-18 14:15:00,73.82,73.82,73.69,73.8,21900.0,48.0883,48.0883,48.0036,48.0753,21900.0
2005-02-18 14:20:00,73.8,73.84,73.74,73.74,110900.0,48.0753,48.1013,48.0362,48.0362,110900.0
2005-02-18 14:25:00,73.74,73.75,73.59,73.59,19000.0,48.0362,48.0427,47.9385,47.9385,19000.0
2005-02-18 14:30:00,73.59,73.62,73.59,73.6,64400.0,47.9385,47.958,47.9385,47.945,64400.0
2005-02-18 14:35:00,73.59,73.61,73.57,73.59,34500.0,47.9385,47.9515,47.9254,47.9385,34500.0
2005-02-18 14:40:00,73.6,73.7,73.56,73.67,58800.0,47.945,48.0101,47.9189,47.9906,58800.0
2005-02-18 14:45:00,73.66,73.7,73.63,73.7,37800.0,47.9841,48.0101,47.9645,48.0101,37800.0
2005-02-18 14:50:00,73.71,73.78,73.7,73.72,117100.0,48.0166,48.0622,48.0101,48.0232,117100.0
2005-02-18 14:55:00,73.73,73.75,73.67,73.68,29200.0,48.0297,48.0427,47.9906,47.9971,29200.0
2005-02-18 15:00:00,73.68,73.76,73.67,73.7,117000.0,47.9971,48.0492,47.9906,48.0101,117000.0
2005-02-18 15:05:00,73.71,73.72,73.57,73.58,23900.0,48.0166,48.0232,47.9254,47.932,23900.0
2005-02-18 15:10:00,73.58,73.61,73.53,73.59,49900.0,47.932,47.9515,47.8994,47.9385,49900.0
2005-02-18 15:15:00,73.58,73.6,73.55,73.59,43600.0,47.932,47.945,47.9124,47.9385,43600.0
2005-02-18 15:20:00,73.58,73.67,73.58,73.64,39100.0,47.932,47.9906,47.932,47.971,39100.0
2005-02-18 15:25:00,73.64,73.64,73.55,73.58,59400.0,47.971,47.971,47.9124,47.932,59400.0
2005-02-18 15:30:00,73.58,73.66,73.57,73.64,38900.0,47.932,47.9841,47.9254,47.971,38900.0
2005-02-18 15:35:00,73.64,73.73,73.63,73.69,71200.0,47.971,48.0297,47.9645,48.0036,71200.0
2005-02-18 15:40:00,73.69,73.69,73.59,73.6,110200.0,48.0036,48.0036,47.9385,47.945,110200.0
2005-02-18 15:45:00,73.6,73.6,73.53,73.55,102400.0,47.945,47.945,47.8994,47.9124,102400.0
2005-02-18 15:50:00,73.53,73.54,73.35,73.44,124000.0,47.8994,47.9059,47.7821,47.8408,124000.0
2005-02-18 15:55:00,73.46,73.6,73.45,73.6,116600.0,47.8538,47.945,47.8473,47.945,116600.0
2005-02-22 09:30:00,73.95,74.07,73.83,73.83,122600.0,48.173,48.2512,48.0948,48.0948,122600.0
2005-02-22 09:35:00,73.83,73.95,73.6,73.6,64700.0,48.0948,48.173,47.945,47.945,64700.0
2005-02-22 09:40:00,73.61,73.8,73.61,73.75,56300.0,47.9515,48.0753,47.9515,48.0427,56300.0
2005-02-22 09:45:00,73.74,73.76,73.6,73.7,55100.0,48.0362,48.0492,47.945,48.0101,55100.0
2005-02-22 09:50:00,73.7,73.7,73.55,73.6,68900.0,48.0101,48.0101,47.9124,47.945,68900.0
2005-02-22 09:55:00,73.6,73.7,73.59,73.6,108600.0,47.945,48.0101,47.9385,47.945,108600.0
2005-02-22 10:00:00,73.6,73.7,73.59,73.66,82800.0,47.945,48.0101,47.9385,47.9841,82800.0
2005-02-22 10:05:00,73.66,73.9,73.66,73.89,102000.0,47.9841,48.1404,47.9841,48.1339,102000.0
2005-02-22 10:10:00,73.9,73.9,73.77,73.8,70300.0,48.1404,48.1404,48.0557,48.0753,70300.0
2005-02-22 10:15:00,73.8,73.84,73.56,73.56,52500.0,48.0753,48.1013,47.9189,47.9189,52500.0
2005-02-22 10:20:00,73.57,73.58,73.35,73.47,75700.0,47.9254,47.932,47.7821,47.8603,75700.0
2005-02-22 10:25:00,73.48,73.69,73.46,73.68,45600.0,47.8668,48.0036,47.8538,47.9971,45600.0
2005-02-22 10:30:00,73.68,73.78,73.65,73.78,48500.0,47.9971,48.0622,47.9776,48.0622,48500.0
2005-02-22 10:35:00,73.78,73.87,73.73,73.87,50000.0,48.0622,48.1209,48.0297,48.1209,50000.0
2005-02-22 10:40:00,73.87,73.95,73.8,73.81,46100.0,48.1209,48.173,48.0753,48.0818,46100.0
2005-02-22 10:45:00,73.8,73.85,73.7,73.83,39700.0,48.0753,48.1078,48.0101,48.0948,39700.0
2005-02-22 10:50:00,73.84,73.99,73.81,73.99,89200.0,48.1013,48.199,48.0818,48.199,89200.0
2005-02-22 10:55:00,74.0,74.0,73.85,73.9,62200.0,48.2056,48.2056,48.1078,48.1404,62200.0
2005-02-22 11:00:00,73.91,73.95,73.86,73.91,44700.0,48.1469,48.173,48.1144,48.1469,44700.0
2005-02-22 11:05:00,73.91,73.93,73.77,73.79,49700.0,48.1469,48.16,48.0557,48.0688,49700.0
2005-02-22 11:10:00,73.81,73.85,73.55,73.55,49700.0,48.0818,48.1078,47.9124,47.9124,49700.0
2005-02-22 11:15:00,73.56,73.62,73.41,73.42,50400.0,47.9189,47.958,47.8212,47.8277,50400.0
2005-02-22 11:20:00,73.42,73.54,73.41,73.54,84300.0,47.8277,47.9059,47.8212,47.9059,84300.0
2005-02-22 11:25:00,73.54,73.71,73.54,73.7,51000.0,47.9059,48.0166,47.9059,48.0101,51000.0
2005-02-22 11:30:00,73.7,73.8,73.63,73.77,34800.0,48.0101,48.0753,47.9645,48.0557,34800.0
2005-02-22 11:35:00,73.76,73.76,73.64,73.74,54600.0,48.0492,48.0492,47.971,48.0362,54600.0
2005-02-22 11:40:00,73.74,73.79,73.69,73.71,35300.0,48.0362,48.0688,48.0036,48.0166,35300.0
2005-02-22 11:45:00,73.73,73.73,73.57,73.62,53300.0,48.0297,48.0297,47.9254,47.958,53300.0
2005-02-22 11:50:00,73.62,73.64,73.51,73.63,25100.0,47.958,47.971,47.8864,47.9645,25100.0
2005-02-22 11:55:00,73.64,73.67,73.61,73.65,27800.0,47.971,47.9906,47.9515,47.9776,27800.0
2005-02-22 12:00:00,73.68,73.71,73.65,73.69,15800.0,47.9971,48.0166,47.9776,48.0036,15800.0
2005-02-22 12:05:00,73.7,73.84,73.69,73.82,44000.0,48.0101,48.1013,48.0036,48.0883,44000.0
2005-02-22 12:10:00,73.81,73.81,73.76,73.8,24600.0,48.0818,48.0818,48.0492,48.0753,24600.0
2005-02-22 12:15:00,73.83,73.84,73.6,73.74,40100.0,48.0948,48.1013,47.945,48.0362,40100.0
2005-02-22 12:20:00,73.6,73.74,73.45,73.45,35300.0,47.945,48.0362,47.8473,47.8473,35300.0
2005-02-22 12:25:00,73.46,73.49,73.19,73.46,66600.0,47.8538,47.8733,47.6779,47.8538,66600.0
2005-02-22 12:30:00,73.48,73.48,73.37,73.44,47600.0,47.8668,47.8668,47.7952,47.8408,47600.0
2005-02-22 12:35:00,73.43,73.51,73.4,73.48,67500.0,47.8342,47.8864,47.8147,47.8668,67500.0
2005-02-22 12:40:00,73.48,73.51,73.42,73.49,48100.0,47.8668,47.8864,47.8277,47.8733,48100.0
2005-02-22 12:45:00,73.5,73.55,73.5,73.51,40800.0,47.8798,47.9124,47.8798,47.8864,40800.0
2005-02-22 12:50:00,73.51,73.52,73.45,73.49,26800.0,47.8864,47.8929,47.8473,47.8733,26800.0
2005-02-22 12:55:00,73.47,73.47,73.38,73.38,12500.0,47.8603,47.8603,47.8017,47.8017,12500.0
2005-02-22 13:00:00,73.39,73.39,73.25,73.25,44200.0,47.8082,47.8082,47.717,47.717,44200.0
2005-02-22 13:05:00,73.25,73.25,73.15,73.17,26200.0,47.717,47.717,47.6518,47.6649,26200.0
2005-02-22 13:10:00,73.15,73.16,72.16,73.16,53600.0,47.6518,47.6584,47.0069,47.6584,53600.0
2005-02-22 13:15:00,73.15,73.16,73.1,73.12,23000.0,47.6518,47.6584,47.6193,47.6323,23000.0
2005-02-22 13:20:00,73.2,73.24,73.15,73.2,46700.0,47.6844,47.7105,47.6518,47.6844,46700.0
2005-02-22 13:25:00,73.2,73.3,73.2,73.3,23700.0,47.6844,47.7496,47.6844,47.7496,23700.0
2005-02-22 13:30:00,73.3,73.4,73.27,73.4,36300.0,47.7496,47.8147,47.73,47.8147,36300.0
2005-02-22 13:35:00,73.39,73.39,73.23,73.3,37200.0,47.8082,47.8082,47.704,47.7496,37200.0
2005-02-22 13:40:00,73.3,73.43,73.29,73.41,26700.0,47.7496,47.8342,47.743,47.8212,26700.0
2005-02-22 13:45:00,73.43,73.45,73.33,73.38,35900.0,47.8342,47.8473,47.7691,47.8017,35900.0
2005-02-22 13:50:00,73.38,73.38,73.27,73.28,27600.0,47.8017,47.8017,47.73,47.7365,27600.0
2005-02-22 13:55:00,73.26,73.26,73.14,73.21,47400.0,47.7235,47.7235,47.6453,47.6909,47400.0
2005-02-22 14:00:00,73.23,73.25,73.0,73.0,51300.0,47.704,47.717,47.5541,47.5541,51300.0
2005-02-22 14:05:00,73.01,73.06,72.92,72.97,61600.0,47.5607,47.5932,47.502,47.5346,61600.0
2005-02-22 14:10:00,72.97,73.71,72.97,73.71,56400.0,47.5346,48.0166,47.5346,48.0166,56400.0
2005-02-22 14:15:00,73.11,73.23,73.11,73.21,30200.0,47.6258,47.704,47.6258,47.6909,30200.0
2005-02-22 14:20:00,73.24,73.24,73.11,73.23,66100.0,47.7105,47.7105,47.6258,47.704,66100.0
2005-02-22 14:25:00,73.23,73.26,73.22,73.24,51600.0,47.704,47.7235,47.6974,47.7105,51600.0
2005-02-22 14:30:00,73.24,73.44,73.2,73.43,45900.0,47.7105,47.8408,47.6844,47.8342,45900.0
2005-02-22 14:35:00,73.42,73.45,73.37,73.43,44300.0,47.8277,47.8473,47.7952,47.8342,44300.0
2005-02-22 14:40:00,73.44,73.45,73.34,73.35,36400.0,47.8408,47.8473,47.7756,47.7821,36400.0
2005-02-22 14:45:00,73.34,73.34,73.22,73.29,24700.0,47.7756,47.7756,47.6974,47.743,24700.0
2005-02-22 14:50:00,73.29,73.32,73.26,73.28,31500.0,47.743,47.7626,47.7235,47.7365,31500.0
2005-02-22 14:55:00,73.28,73.28,73.08,73.09,43400.0,47.7365,47.7365,47.6062,47.6128,43400.0
2005-02-22 15:00:00,73.09,73.12,73.07,73.12,29600.0,47.6128,47.6323,47.5997,47.6323,29600.0
2005-02-22 15:05:00,73.12,73.13,73.02,73.03,31400.0,47.6323,47.6388,47.5672,47.5737,31400.0
2005-02-22 15:10:00,73.03,73.05,72.83,72.86,42100.0,47.5737,47.5867,47.4434,47.4629,42100.0
2005-02-22 15:15:00,72.86,72.95,72.86,72.95,43000.0,47.4629,47.5216,47.4629,47.5216,43000.0
2005-02-22 15:20:00,72.95,72.99,72.9,72.95,39100.0,47.5216,47.5476,47.489,47.5216,39100.0
2005-02-22 15:25:00,72.95,72.95,72.83,72.86,41100.0,47.5216,47.5216,47.4434,47.4629,41100.0
2005-02-22 15:30:00,72.86,72.86,72.79,72.82,55800.0,47.4629,47.4629,47.4173,47.4369,55800.0
2005-02-22 15:35:00,72.82,72.84,72.78,72.82,43400.0,47.4369,47.4499,47.4108,47.4369,43400.0
2005-02-22 15:40:00,72.83,72.86,72.81,72.81,45700.0,47.4434,47.4629,47.4304,47.4304,45700.0
2005-02-22 15:45:00,72.81,72.81,72.7,72.7,39700.0,47.4304,47.4304,47.3587,47.3587,39700.0
2005-02-22 15:50:00,72.71,72.72,72.69,72.72,89600.0,47.3652,47.3717,47.3522,47.3717,89600.0
2005-02-22 15:55:00,72.71,72.73,72.67,72.68,79300.0,47.3652,47.3783,47.3392,47.3457,79300.0
2005-02-23 09:30:00,72.6,72.74,72.6,72.74,113400.0,47.2936,47.3848,47.2936,47.3848,113400.0
2005-02-23 09:35:00,72.73,73.19,72.73,73.17,55300.0,47.3783,47.6779,47.3783,47.6649,55300.0
2005-02-23 09:40:00,73.17,73.23,73.12,73.19,32000.0,47.6649,47.704,47.6323,47.6779,32000.0
2005-02-23 09:45:00,73.15,73.15,73.0,73.1,79300.0,47.6518,47.6518,47.5541,47.6193,79300.0
2005-02-23 09:50:00,73.1,73.3,73.05,73.29,70700.0,47.6193,47.7496,47.5867,47.743,70700.0
2005-02-23 09:55:00,73.29,73.3,72.99,73.0,59300.0,47.743,47.7496,47.5476,47.5541,59300.0
2005-02-23 10:00:00,73.03,73.09,73.01,73.03,43900.0,47.5737,47.6128,47.5607,47.5737,43900.0
2005-02-23 10:05:00,73.03,73.16,73.03,73.16,91700.0,47.5737,47.6584,47.5737,47.6584,91700.0
2005-02-23 10:10:00,73.16,73.41,73.16,73.38,55800.0,47.6584,47.8212,47.6584,47.8017,55800.0
2005-02-23 10:15:00,73.4,73.4,73.06,73.17,43900.0,47.8147,47.8147,47.5932,47.6649,43900.0
2005-02-23 10:20:00,73.2,73.38,73.2,73.37,57600.0,47.6844,47.8017,47.6844,47.7952,57600.0
2005-02-23 10:25:00,73.37,73.37,73.22,73.27,40700.0,47.7952,47.7952,47.6974,47.73,40700.0
2005-02-23 10:30:00,73.33,73.5,73.32,73.45,53400.0,47.7691,47.8798,47.7626,47.8473,53400.0
2005-02-23 10:35:00,73.45,73.7,73.41,73.7,72500.0,47.8473,48.0101,47.8212,48.0101,72500.0
2005-02-23 10:40:00,73.7,73.79,73.52,73.52,42800.0,48.0101,48.0688,47.8929,47.8929,42800.0
2005-02-23 10:45:00,73.52,73.66,73.49,73.56,30300.0,47.8929,47.9841,47.8733,47.9189,30300.0
2005-02-23 10:50:00,73.56,73.72,73.56,73.56,34200.0,47.9189,48.0232,47.9189,47.9189,34200.0
2005-02-23 10:55:00,73.52,73.55,73.32,73.32,39500.0,47.8929,47.9124,47.7626,47.7626,39500.0
2005-02-23 11:00:00,73.33,73.34,73.22,73.23,29200.0,47.7691,47.7756,47.6974,47.704,29200.0
2005-02-23 11:05:00,73.22,73.41,73.21,73.4,34700.0,47.6974,47.8212,47.6909,47.8147,34700.0
2005-02-23 11:10:00,73.4,73.43,73.32,73.33,18900.0,47.8147,47.8342,47.7626,47.7691,18900.0
2005-02-23 11:15:00,73.33,73.45,73.33,73.34,18300.0,47.7691,47.8473,47.7691,47.7756,18300.0
2005-02-23 11:20:00,73.33,73.57,73.31,73.48,36600.0,47.7691,47.9254,47.7561,47.8668,36600.0
2005-02-23 11:25:00,73.46,73.5,73.32,73.35,32900.0,47.8538,47.8798,47.7626,47.7821,32900.0
2005-02-23 11:30:00,73.38,73.6,73.35,73.5,20500.0,47.8017,47.945,47.7821,47.8798,20500.0
2005-02-23 11:35:00,73.49,73.53,73.41,73.53,23300.0,47.8733,47.8994,47.8212,47.8994,23300.0
2005-02-23 11:40:00,73.54,73.65,73.54,73.55,19700.0,47.9059,47.9776,47.9059,47.9124,19700.0
2005-02-23 11:45:00,73.55,73.61,73.52,73.55,17800.0,47.9124,47.9515,47.8929,47.9124,17800.0
2005-02-23 11:50:00,73.55,73.63,73.52,73.61,114300.0,47.9124,47.9645,47.8929,47.9515,114300.0
2005-02-23 11:55:00,73.61,73.61,73.56,73.56,16200.0,47.9515,47.9515,47.9189,47.9189,16200.0
2005-02-23 12:00:00,73.56,73.57,73.48,73.56,21700.0,47.9189,47.9254,47.8668,47.9189,21700.0
2005-02-23 12:05:00,73.57,73.63,73.51,73.61,15500.0,47.9254,47.9645,47.8864,47.9515,15500.0
2005-02-23 12:10:00,73.58,73.69,73.55,73.66,11200.0,47.932,48.0036,47.9124,47.9841,11200.0
2005-02-23 12:15:00,73.65,73.66,73.56,73.58,11400.0,47.9776,47.9841,47.9189,47.932,11400.0
2005-02-23 12:20:00,73.6,73.75,73.6,73.74,27600.0,47.945,48.0427,47.945,48.0362,27600.0
2005-02-23 12:25:00,73.75,73.76,73.64,73.64,14300.0,48.0427,48.0492,47.971,47.971,14300.0
2005-02-23 12:30:00,73.67,73.7,73.62,73.64,26500.0,47.9906,48.0101,47.958,47.971,26500.0
2005-02-23 12:35:00,73.64,73.67,73.54,73.55,7700.0,47.971,47.9906,47.9059,47.9124,7700.0
2005-02-23 12:40:00,73.56,73.56,73.49,73.49,9200.0,47.9189,47.9189,47.8733,47.8733,9200.0
2005-02-23 12:45:00,73.5,73.55,73.5,73.52,2700.0,47.8798,47.9124,47.8798,47.8929,2700.0
2005-02-23 12:50:00,73.51,73.56,73.48,73.51,12600.0,47.8864,47.9189,47.8668,47.8864,12600.0
2005-02-23 12:55:00,73.51,73.6,73.51,73.6,18900.0,47.8864,47.945,47.8864,47.945,18900.0
2005-02-23 13:00:00,73.6,73.63,73.57,73.57,18600.0,47.945,47.9645,47.9254,47.9254,18600.0
2005-02-23 13:05:00,73.58,73.68,73.58,73.64,16500.0,47.932,47.9971,47.932,47.971,16500.0
2005-02-23 13:10:00,73.64,73.72,73.57,73.72,17100.0,47.971,48.0232,47.9254,48.0232,17100.0
2005-02-23 13:15:00,73.71,73.76,73.68,73.72,18800.0,48.0166,48.0492,47.9971,48.0232,18800.0
2005-02-23 13:20:00,73.72,73.79,73.67,73.67,21100.0,48.0232,48.0688,47.9906,47.9906,21100.0
2005-02-23 13:25:00,73.67,73.68,73.6,73.6,10400.0,47.9906,47.9971,47.945,47.945,10400.0
2005-02-23 13:30:00,73.6,73.63,73.57,73.62,19100.0,47.945,47.9645,47.9254,47.958,19100.0
2005-02-23 13:35:00,73.65,73.79,73.63,73.77,15800.0,47.9776,48.0688,47.9645,48.0557,15800.0
2005-02-23 13:40:00,73.78,74.0,73.78,73.95,49200.0,48.0622,48.2056,48.0622,48.173,49200.0
2005-02-23 13:45:00,73.95,74.07,73.92,73.92,44500.0,48.173,48.2512,48.1534,48.1534,44500.0
2005-02-23 13:50:00,73.91,73.96,73.77,73.8,62100.0,48.1469,48.1795,48.0557,48.0753,62100.0
2005-02-23 13:55:00,73.78,73.84,73.72,73.8,27300.0,48.0622,48.1013,48.0232,48.0753,27300.0
2005-02-23 14:00:00,73.8,73.83,73.62,73.71,33000.0,48.0753,48.0948,47.958,48.0166,33000.0
2005-02-23 14:05:00,73.71,73.77,73.64,73.71,44400.0,48.0166,48.0557,47.971,48.0166,44400.0
2005-02-23 14:10:00,73.71,73.72,73.53,73.55,23900.0,48.0166,48.0232,47.8994,47.9124,23900.0
2005-02-23 14:15:00,73.54,73.63,73.5,73.61,61800.0,47.9059,47.9645,47.8798,47.9515,61800.0
2005-02-23 14:20:00,73.61,73.74,73.58,73.7,16900.0,47.9515,48.0362,47.932,48.0101,16900.0
2005-02-23 14:25:00,73.7,73.82,73.7,73.74,26900.0,48.0101,48.0883,48.0101,48.0362,26900.0
2005-02-23 14:30:00,73.75,73.91,73.74,73.89,40600.0,48.0427,48.1469,48.0362,48.1339,40600.0
2005-02-23 14:35:00,73.89,73.94,73.86,73.94,42600.0,48.1339,48.1665,48.1144,48.1665,42600.0
2005-02-23 14:40:00,73.94,73.95,73.86,73.86,50500.0,48.1665,48.173,48.1144,48.1144,50500.0
2005-02-23 14:45:00,73.9,74.07,73.86,74.04,35300.0,48.1404,48.2512,48.1144,48.2316,35300.0
2005-02-23 14:50:00,74.01,74.05,73.91,73.94,23400.0,48.2121,48.2381,48.1469,48.1665,23400.0
2005-02-23 14:55:00,73.94,73.99,73.88,73.96,21900.0,48.1665,48.199,48.1274,48.1795,21900.0
2005-02-23 15:00:00,73.95,73.96,73.87,73.92,23200.0,48.173,48.1795,48.1209,48.1534,23200.0
2005-02-23 15:05:00,73.93,73.94,73.86,73.87,43600.0,48.16,48.1665,48.1144,48.1209,43600.0
2005-02-23 15:10:00,73.88,74.01,73.88,73.93,45700.0,48.1274,48.2121,48.1274,48.16,45700.0
2005-02-23 15:15:00,73.93,74.0,73.93,73.98,26200.0,48.16,48.2056,48.16,48.1925,26200.0
2005-02-23 15:20:00,73.99,74.07,73.97,73.97,38700.0,48.199,48.2512,48.186,48.186,38700.0
2005-02-23 15:25:00,73.97,74.02,73.96,74.01,33700.0,48.186,48.2186,48.1795,48.2121,33700.0
2005-02-23 15:30:00,74.01,74.04,73.99,74.01,41200.0,48.2121,48.2316,48.199,48.2121,41200.0
2005-02-23 15:35:00,74.01,74.03,73.96,73.96,56900.0,48.2121,48.2251,48.1795,48.1795,56900.0
2005-02-23 15:40:00,73.95,73.96,73.9,73.93,47800.0,48.173,48.1795,48.1404,48.16,47800.0
2005-02-23 15:45:00,73.93,74.0,73.92,74.0,41700.0,48.16,48.2056,48.1534,48.2056,41700.0
2005-02-23 15:50:00,73.99,74.06,73.98,74.04,48800.0,48.199,48.2446,48.1925,48.2316,48800.0
2005-02-23 15:55:00,74.05,74.08,74.02,74.07,79900.0,48.2381,48.2577,48.2186,48.2512,79900.0
2005-02-24 09:30:00,74.5,74.55,74.45,74.5,81200.0,48.5313,48.5638,48.4987,48.5313,81200.0
2005-02-24 09:35:00,74.49,74.71,74.49,74.71,70200.0,48.5248,48.6681,48.5248,48.6681,70200.0
2005-02-24 09:40:00,74.69,74.9,74.68,74.74,106200.0,48.655,48.7918,48.6485,48.6876,106200.0
2005-02-24 09:45:00,74.76,74.8,74.68,74.72,49300.0,48.7006,48.7267,48.6485,48.6746,49300.0
2005-02-24 09:50:00,74.73,74.93,74.7,74.91,93100.0,48.6811,48.8114,48.6616,48.7984,93100.0
2005-02-24 09:55:00,74.91,74.91,74.76,74.83,97800.0,48.7984,48.7984,48.7006,48.7462,97800.0
2005-02-24 10:00:00,74.8,74.8,74.39,74.53,79100.0,48.7267,48.7267,48.4596,48.5508,79100.0
2005-02-24 10:05:00,74.56,74.7,74.55,74.66,105200.0,48.5704,48.6616,48.5638,48.6355,105200.0
2005-02-24 10:10:00,74.66,74.66,74.54,74.54,92500.0,48.6355,48.6355,48.5573,48.5573,92500.0
2005-02-24 10:15:00,74.52,74.6,74.43,74.45,95300.0,48.5443,48.5964,48.4857,48.4987,95300.0
2005-02-24 10:20:00,74.45,74.47,74.26,74.32,76800.0,48.4987,48.5117,48.3749,48.414,76800.0
2005-02-24 10:25:00,74.32,74.33,74.25,74.31,49100.0,48.414,48.4205,48.3684,48.4075,49100.0
2005-02-24 10:30:00,74.29,74.35,73.91,73.95,164000.0,48.3945,48.4336,48.1469,48.173,164000.0
2005-02-24 10:35:00,73.95,73.96,73.65,73.88,116000.0,48.173,48.1795,47.9776,48.1274,116000.0
2005-02-24 10:40:00,73.94,74.35,73.89,74.18,110600.0,48.1665,48.4336,48.1339,48.3228,110600.0
2005-02-24 10:45:00,74.18,74.51,74.15,74.4,106300.0,48.3228,48.5378,48.3033,48.4661,106300.0
2005-02-24 10:50:00,74.42,74.43,74.25,74.4,91700.0,48.4792,48.4857,48.3684,48.4661,91700.0
2005-02-24 10:55:00,74.42,74.57,74.32,74.38,62300.0,48.4792,48.5769,48.414,48.4531,62300.0
2005-02-24 11:00:00,74.38,74.4,74.21,74.29,48200.0,48.4531,48.4661,48.3424,48.3945,48200.0
2005-02-24 11:05:00,74.29,74.49,74.25,74.46,54400.0,48.3945,48.5248,48.3684,48.5052,54400.0
2005-02-24 11:10:00,74.49,74.49,74.07,74.07,29700.0,48.5248,48.5248,48.2512,48.2512,29700.0
2005-02-24 11:15:00,74.07,74.15,73.86,73.87,59100.0,48.2512,48.3033,48.1144,48.1209,59100.0
2005-02-24 11:20:00,73.86,73.86,73.59,73.6,26800.0,48.1144,48.1144,47.9385,47.945,26800.0
2005-02-24 11:25:00,73.66,73.71,73.53,73.62,114200.0,47.9841,48.0166,47.8994,47.958,114200.0
2005-02-24 11:30:00,73.62,73.62,73.5,73.58,70600.0,47.958,47.958,47.8798,47.932,70600.0
2005-02-24 11:35:00,73.57,73.59,73.34,73.34,52000.0,47.9254,47.9385,47.7756,47.7756,52000.0
2005-02-24 11:40:00,73.33,73.33,73.15,73.16,46300.0,47.7691,47.7691,47.6518,47.6584,46300.0
2005-02-24 11:45:00,73.15,73.43,73.09,73.42,116500.0,47.6518,47.8342,47.6128,47.8277,116500.0
2005-02-24 11:50:00,73.42,73.55,73.39,73.51,43400.0,47.8277,47.9124,47.8082,47.8864,43400.0
2005-02-24 11:55:00,73.54,73.65,73.48,73.64,54700.0,47.9059,47.9776,47.8668,47.971,54700.0
2005-02-24 12:00:00,73.64,73.74,73.58,73.63,59400.0,47.971,48.0362,47.932,47.9645,59400.0
2005-02-24 12:05:00,73.63,73.81,73.52,73.52,51900.0,47.9645,48.0818,47.8929,47.8929,51900.0
2005-02-24 12:10:00,73.52,73.71,73.52,73.68,41400.0,47.8929,48.0166,47.8929,47.9971,41400.0
2005-02-24 12:15:00,73.69,73.95,73.69,73.95,124700.0,48.0036,48.173,48.0036,48.173,124700.0
2005-02-24 12:20:00,73.94,74.15,73.92,74.15,45500.0,48.1665,48.3033,48.1534,48.3033,45500.0
2005-02-24 12:25:00,74.06,74.15,73.96,73.98,39000.0,48.2446,48.3033,48.1795,48.1925,39000.0
2005-02-24 12:30:00,73.97,74.09,73.97,74.05,34500.0,48.186,48.2642,48.186,48.2381,34500.0
2005-02-24 12:35:00,74.06,74.17,74.06,74.1,40600.0,48.2446,48.3163,48.2446,48.2707,40600.0
2005-02-24 12:40:00,74.1,74.15,73.95,73.95,19400.0,48.2707,48.3033,48.173,48.173,19400.0
2005-02-24 12:45:00,73.95,74.0,73.86,73.87,20000.0,48.173,48.2056,48.1144,48.1209,20000.0
2005-02-24 12:50:00,73.86,73.92,73.86,73.92,20300.0,48.1144,48.1534,48.1144,48.1534,20300.0
2005-02-24 12:55:00,73.91,73.98,73.9,73.94,24700.0,48.1469,48.1925,48.1404,48.1665,24700.0
2005-02-24 13:00:00,73.95,73.95,73.91,73.94,9500.0,48.173,48.173,48.1469,48.1665,9500.0
2005-02-24 13:05:00,73.94,73.94,73.81,73.88,25300.0,48.1665,48.1665,48.0818,48.1274,25300.0
2005-02-24 13:10:00,73.88,73.96,73.88,73.89,20400.0,48.1274,48.1795,48.1274,48.1339,20400.0
2005-02-24 13:15:00,73.9,74.05,73.87,74.05,25700.0,48.1404,48.2381,48.1209,48.2381,25700.0
2005-02-24 13:20:00,74.05,74.16,74.04,74.14,29700.0,48.2381,48.3098,48.2316,48.2968,29700.0
2005-02-24 13:25:00,74.14,74.18,74.03,74.03,22000.0,48.2968,48.3228,48.2251,48.2251,22000.0
2005-02-24 13:30:00,74.02,74.03,73.92,73.93,15100.0,48.2186,48.2251,48.1534,48.16,15100.0
2005-02-24 13:35:00,73.92,73.99,73.83,73.9,24300.0,48.1534,48.199,48.0948,48.1404,24300.0
2005-02-24 13:40:00,73.9,73.98,73.9,73.91,13300.0,48.1404,48.1925,48.1404,48.1469,13300.0
2005-02-24 13:45:00,73.92,73.98,73.92,73.98,16100.0,48.1534,48.1925,48.1534,48.1925,16100.0
2005-02-24 13:50:00,73.97,74.1,73.96,74.08,20200.0,48.186,48.2707,48.1795,48.2577,20200.0
2005-02-24 13:55:00,74.08,74.15,74.08,74.14,29200.0,48.2577,48.3033,48.2577,48.2968,29200.0
2005-02-24 14:00:00,74.14,74.28,74.1,74.26,43700.0,48.2968,48.388,48.2707,48.3749,43700.0
2005-02-24 14:05:00,74.25,74.25,73.98,74.08,28900.0,48.3684,48.3684,48.1925,48.2577,28900.0
2005-02-24 14:10:00,74.09,74.24,74.05,74.09,43200.0,48.2642,48.3619,48.2381,48.2642,43200.0
2005-02-24 14:15:00,74.07,74.17,74.05,74.06,27900.0,48.2512,48.3163,48.2381,48.2446,27900.0
2005-02-24 14:20:00,74.08,74.14,74.07,74.12,45900.0,48.2577,48.2968,48.2512,48.2837,45900.0
2005-02-24 14:25:00,74.16,74.24,74.12,74.24,17300.0,48.3098,48.3619,48.2837,48.3619,17300.0
2005-02-24 14:30:00,74.23,74.3,74.23,74.28,38100.0,48.3554,48.401,48.3554,48.388,38100.0
2005-02-24 14:35:00,74.27,74.28,74.14,74.2,35400.0,48.3814,48.388,48.2968,48.3358,35400.0
2005-02-24 14:40:00,74.19,74.24,74.13,74.17,45500.0,48.3293,48.3619,48.2902,48.3163,45500.0
2005-02-24 14:45:00,74.18,74.2,74.12,74.12,37700.0,48.3228,48.3358,48.2837,48.2837,37700.0
2005-02-24 14:50:00,74.12,74.21,73.97,74.07,58000.0,48.2837,48.3424,48.186,48.2512,58000.0
2005-02-24 14:55:00,74.07,74.18,74.04,74.14,20500.0,48.2512,48.3228,48.2316,48.2968,20500.0
2005-02-24 15:00:00,74.14,74.17,74.07,74.17,30300.0,48.2968,48.3163,48.2512,48.3163,30300.0
2005-02-24 15:05:00,74.2,74.33,74.18,74.33,24700.0,48.3358,48.4205,48.3228,48.4205,24700.0
2005-02-24 15:10:00,74.33,74.48,74.32,74.48,31900.0,48.4205,48.5182,48.414,48.5182,31900.0
2005-02-24 15:15:00,74.48,74.53,74.46,74.52,31300.0,48.5182,48.5508,48.5052,48.5443,31300.0
2005-02-24 15:20:00,74.51,74.61,74.51,74.55,22600.0,48.5378,48.6029,48.5378,48.5638,22600.0
2005-02-24 15:25:00,74.54,74.64,74.5,74.64,30200.0,48.5573,48.6225,48.5313,48.6225,30200.0
2005-02-24 15:30:00,74.64,74.72,74.6,74.71,54800.0,48.6225,48.6746,48.5964,48.6681,54800.0
2005-02-24 15:35:00,74.71,74.79,74.66,74.72,56600.0,48.6681,48.7202,48.6355,48.6746,56600.0
2005-02-24 15:40:00,74.71,74.77,74.64,74.77,45200.0,48.6681,48.7072,48.6225,48.7072,45200.0
2005-02-24 15:45:00,74.76,74.77,74.69,74.69,60400.0,48.7006,48.7072,48.655,48.655,60400.0
2005-02-24 15:50:00,74.69,74.81,74.69,74.81,61900.0,48.655,48.7332,48.655,48.7332,61900.0
2005-02-24 15:55:00,74.81,74.91,74.8,74.9,67400.0,48.7332,48.7984,48.7267,48.7918,67400.0
2005-02-25 09:30:00,74.65,74.74,74.55,74.74,72800.0,48.629,48.6876,48.5638,48.6876,72800.0
2005-02-25 09:35:00,74.74,75.03,74.74,75.0,220900.0,48.6876,48.8765,48.6876,48.857,220900.0
2005-02-25 09:40:00,75.0,75.08,74.9,74.9,109000.0,48.857,48.9091,48.7918,48.7918,109000.0
2005-02-25 09:45:00,75.0,75.0,74.59,74.6,61300.0,48.857,48.857,48.5899,48.5964,61300.0
2005-02-25 09:50:00,74.6,74.72,74.58,74.72,75100.0,48.5964,48.6746,48.5834,48.6746,75100.0
2005-02-25 09:55:00,74.72,74.92,74.6,74.6,15800.0,48.6746,48.8049,48.5964,48.5964,15800.0
2005-02-25 10:00:00,74.6,74.71,74.6,74.69,53400.0,48.5964,48.6681,48.5964,48.655,53400.0
2005-02-25 10:05:00,74.7,74.84,74.66,74.8,19100.0,48.6616,48.7528,48.6355,48.7267,19100.0
2005-02-25 10:10:00,74.78,74.91,74.77,74.89,26000.0,48.7137,48.7984,48.7072,48.7853,26000.0
2005-02-25 10:15:00,74.89,74.9,74.47,74.57,47400.0,48.7853,48.7918,48.5117,48.5769,47400.0
2005-02-25 10:20:00,74.57,74.59,74.45,74.48,35200.0,48.5769,48.5899,48.4987,48.5182,35200.0
2005-02-25 10:25:00,74.49,74.71,74.32,74.65,46400.0,48.5248,48.6681,48.414,48.629,46400.0
2005-02-25 10:30:00,74.65,74.73,74.51,74.66,46400.0,48.629,48.6811,48.5378,48.6355,46400.0
2005-02-25 10:35:00,74.65,75.05,74.64,75.0,51500.0,48.629,48.8896,48.6225,48.857,51500.0
2005-02-25 10:40:00,75.05,75.14,74.93,74.97,54100.0,48.8896,48.9482,48.8114,48.8374,54100.0
2005-02-25 10:45:00,74.96,75.09,74.9,74.9,33400.0,48.8309,48.9156,48.7918,48.7918,33400.0
2005-02-25 10:50:00,74.94,75.05,74.88,74.97,38500.0,48.8179,48.8896,48.7788,48.8374,38500.0
2005-02-25 10:55:00,74.97,75.09,74.92,74.98,52300.0,48.8374,48.9156,48.8049,48.844,52300.0
2005-02-25 11:00:00,74.98,75.09,74.87,74.91,50100.0,48.844,48.9156,48.7723,48.7984,50100.0
2005-02-25 11:05:00,74.87,75.05,74.78,75.03,35800.0,48.7723,48.8896,48.7137,48.8765,35800.0
2005-02-25 11:10:00,75.0,75.2,74.7,74.7,37600.0,48.857,48.9873,48.6616,48.6616,37600.0
2005-02-25 11:15:00,75.16,75.19,75.09,75.1,43800.0,48.9612,48.9808,48.9156,48.9221,43800.0
2005-02-25 11:20:00,75.1,75.37,75.09,75.33,129000.0,48.9221,49.098,48.9156,49.072,129000.0
2005-02-25 11:25:00,75.33,75.42,75.32,75.41,39100.0,49.072,49.1306,49.0654,49.1241,39100.0
2005-02-25 11:30:00,75.42,75.54,75.42,75.54,50000.0,49.1306,49.2088,49.1306,49.2088,50000.0
2005-02-25 11:35:00,75.55,75.55,75.32,75.39,35800.0,49.2153,49.2153,49.0654,49.111,35800.0
2005-02-25 11:40:00,75.39,75.4,75.25,75.25,24900.0,49.111,49.1176,49.0198,49.0198,24900.0
2005-02-25 11:45:00,75.25,75.26,75.09,75.2,32900.0,49.0198,49.0264,48.9156,48.9873,32900.0
2005-02-25 11:50:00,75.2,75.41,75.19,75.4,51900.0,48.9873,49.1241,48.9808,49.1176,51900.0
2005-02-25 11:55:00,75.4,75.55,75.4,75.44,64200.0,49.1176,49.2153,49.1176,49.1436,64200.0
2005-02-25 12:00:00,75.42,75.61,75.36,75.6,39400.0,49.1306,49.2544,49.0915,49.2478,39400.0
2005-02-25 12:05:00,75.64,75.87,75.64,75.79,142500.0,49.2739,49.4237,49.2739,49.3716,142500.0
2005-02-25 12:10:00,75.78,75.81,75.75,75.76,44000.0,49.3651,49.3846,49.3456,49.3521,44000.0
2005-02-25 12:15:00,75.76,75.78,75.75,75.76,25700.0,49.3521,49.3651,49.3456,49.3521,25700.0
2005-02-25 12:20:00,75.75,75.76,75.64,75.68,59100.0,49.3456,49.3521,49.2739,49.3,59100.0
2005-02-25 12:25:00,75.66,75.68,75.57,75.62,19100.0,49.2869,49.3,49.2283,49.2609,19100.0
2005-02-25 12:30:00,75.61,75.72,75.57,75.68,67600.0,49.2544,49.326,49.2283,49.3,67600.0
2005-02-25 12:35:00,75.68,75.77,75.68,75.77,28500.0,49.3,49.3586,49.3,49.3586,28500.0
2005-02-25 12:40:00,75.79,75.8,75.65,75.65,23200.0,49.3716,49.3781,49.2804,49.2804,23200.0
2005-02-25 12:45:00,75.66,75.68,75.51,75.52,31900.0,49.2869,49.3,49.1892,49.1957,31900.0
2005-02-25 12:50:00,75.52,75.7,75.51,75.66,83200.0,49.1957,49.313,49.1892,49.2869,83200.0
2005-02-25 12:55:00,75.63,75.69,75.53,75.54,48300.0,49.2674,49.3065,49.2022,49.2088,48300.0
2005-02-25 13:00:00,75.52,75.62,75.48,75.51,38600.0,49.1957,49.2609,49.1697,49.1892,38600.0
2005-02-25 13:05:00,75.51,75.56,75.46,75.52,42700.0,49.1892,49.2218,49.1566,49.1957,42700.0
2005-02-25 13:10:00,75.55,75.66,75.48,75.66,28100.0,49.2153,49.2869,49.1697,49.2869,28100.0
2005-02-25 13:15:00,75.66,75.79,75.65,75.75,17500.0,49.2869,49.3716,49.2804,49.3456,17500.0
2005-02-25 13:20:00,75.75,75.75,75.66,75.66,18900.0,49.3456,49.3456,49.2869,49.2869,18900.0
2005-02-25 13:25:00,75.65,75.66,75.51,75.52,10600.0,49.2804,49.2869,49.1892,49.1957,10600.0
2005-02-25 13:30:00,75.52,75.55,75.5,75.54,56400.0,49.1957,49.2153,49.1827,49.2088,56400.0
2005-02-25 13:35:00,75.53,75.61,75.5,75.5,32300.0,49.2022,49.2544,49.1827,49.1827,32300.0
2005-02-25 13:40:00,75.5,75.59,75.48,75.53,25200.0,49.1827,49.2413,49.1697,49.2022,25200.0
2005-02-25 13:45:00,75.51,75.54,75.47,75.54,18200.0,49.1892,49.2088,49.1632,49.2088,18200.0
2005-02-25 13:50:00,75.54,75.58,75.53,75.57,23500.0,49.2088,49.2348,49.2022,49.2283,23500.0
2005-02-25 13:55:00,75.56,75.62,75.55,75.58,17800.0,49.2218,49.2609,49.2153,49.2348,17800.0
2005-02-25 14:00:00,75.57,75.58,75.5,75.5,15200.0,49.2283,49.2348,49.1827,49.1827,15200.0
2005-02-25 14:05:00,75.5,75.52,75.4,75.41,14300.0,49.1827,49.1957,49.1176,49.1241,14300.0
2005-02-25 14:10:00,75.41,75.65,75.41,75.64,40200.0,49.1241,49.2804,49.1241,49.2739,40200.0
2005-02-25 14:15:00,75.66,75.81,75.63,75.81,40400.0,49.2869,49.3846,49.2674,49.3846,40400.0
2005-02-25 14:20:00,75.82,75.88,75.67,75.67,24200.0,49.3912,49.4302,49.2934,49.2934,24200.0
2005-02-25 14:25:00,75.67,75.72,75.55,75.59,17800.0,49.2934,49.326,49.2153,49.2413,17800.0
2005-02-25 14:30:00,75.57,75.65,75.57,75.57,13800.0,49.2283,49.2804,49.2283,49.2283,13800.0
2005-02-25 14:35:00,75.56,75.62,75.47,75.49,21100.0,49.2218,49.2609,49.1632,49.1762,21100.0
2005-02-25 14:40:00,75.5,75.51,75.38,75.47,35100.0,49.1827,49.1892,49.1045,49.1632,35100.0
2005-02-25 14:45:00,75.46,75.52,74.42,75.5,58700.0,49.1566,49.1957,48.4792,49.1827,58700.0
2005-02-25 14:50:00,75.49,75.59,75.48,75.48,24600.0,49.1762,49.2413,49.1697,49.1697,24600.0
2005-02-25 14:55:00,75.48,75.53,75.44,75.5,38100.0,49.1697,49.2022,49.1436,49.1827,38100.0
2005-02-25 15:00:00,75.5,75.5,75.41,75.43,19200.0,49.1827,49.1827,49.1241,49.1371,19200.0
2005-02-25 15:05:00,75.44,75.54,75.19,75.19,61600.0,49.1436,49.2088,48.9808,48.9808,61600.0
2005-02-25 15:10:00,75.21,75.47,75.18,75.47,55500.0,48.9938,49.1632,48.9742,49.1632,55500.0
2005-02-25 15:15:00,75.48,75.5,75.42,75.5,22400.0,49.1697,49.1827,49.1306,49.1827,22400.0
2005-02-25 15:20:00,75.48,75.58,75.42,75.53,32500.0,49.1697,49.2348,49.1306,49.2022,32500.0
2005-02-25 15:25:00,75.53,75.58,75.52,75.53,50800.0,49.2022,49.2348,49.1957,49.2022,50800.0
2005-02-25 15:30:00,75.52,75.63,75.52,75.6,71400.0,49.1957,49.2674,49.1957,49.2478,71400.0
2005-02-25 15:35:00,75.6,75.61,75.52,75.52,87100.0,49.2478,49.2544,49.1957,49.1957,87100.0
2005-02-25 15:40:00,75.52,75.58,75.5,75.53,42800.0,49.1957,49.2348,49.1827,49.2022,42800.0
2005-02-25 15:45:00,75.53,75.53,75.48,75.49,34000.0,49.2022,49.2022,49.1697,49.1762,34000.0
2005-02-25 15:50:00,75.48,75.59,75.47,75.57,57200.0,49.1697,49.2413,49.1632,49.2283,57200.0
2005-02-25 15:55:00,75.55,75.56,75.49,75.55,59100.0,49.2153,49.2218,49.1762,49.2153,59100.0
2005-02-28 09:30:00,71.46,75.91,71.46,75.83,158400.0,46.6805,49.5874,46.6805,49.5352,158400.0
2005-02-28 09:35:00,75.75,75.92,75.65,75.86,46500.0,49.4829,49.594,49.4176,49.5548,46500.0
2005-02-28 09:40:00,75.9,76.01,75.86,76.0,75700.0,49.5809,49.6527,49.5548,49.6462,75700.0
2005-02-28 09:45:00,76.0,76.12,75.85,75.85,97200.0,49.6462,49.7246,49.5482,49.5482,97200.0
2005-02-28 09:50:00,75.86,76.01,75.8,75.88,55900.0,49.5548,49.6527,49.5156,49.5678,55900.0
2005-02-28 09:55:00,75.89,75.96,75.8,75.81,42100.0,49.5744,49.6201,49.5156,49.5221,42100.0
2005-02-28 10:00:00,75.8,75.86,75.75,75.8,76300.0,49.5156,49.5548,49.4829,49.5156,76300.0
2005-02-28 10:05:00,75.81,75.9,75.75,75.75,70800.0,49.5221,49.5809,49.4829,49.4829,70800.0
2005-02-28 10:10:00,75.75,75.84,75.48,75.83,58500.0,49.4829,49.5417,49.3065,49.5352,58500.0
2005-02-28 10:15:00,75.69,75.84,75.67,75.73,92700.0,49.4437,49.5417,49.4306,49.4698,92700.0
2005-02-28 10:20:00,75.73,75.73,75.57,75.6,140200.0,49.4698,49.4698,49.3653,49.3849,140200.0
2005-02-28 10:25:00,75.56,75.65,75.51,75.57,136500.0,49.3588,49.4176,49.3261,49.3653,136500.0
2005-02-28 10:30:00,75.54,75.56,75.44,75.45,109700.0,49.3457,49.3588,49.2804,49.2869,109700.0
2005-02-28 10:35:00,75.44,75.44,75.26,75.33,72300.0,49.2804,49.2804,49.1628,49.2085,72300.0
2005-02-28 10:40:00,75.34,75.38,75.16,75.26,91800.0,49.2151,49.2412,49.0975,49.1628,91800.0
2005-02-28 10:45:00,75.26,75.49,75.25,75.49,94700.0,49.1628,49.3131,49.1563,49.3131,94700.0
2005-02-28 10:50:00,75.46,75.51,75.45,75.47,113300.0,49.2935,49.3261,49.2869,49.3,113300.0
2005-02-28 10:55:00,75.46,75.49,75.42,75.49,87700.0,49.2935,49.3131,49.2673,49.3131,87700.0
2005-02-28 11:00:00,75.52,75.66,75.49,75.58,123800.0,49.3327,49.4241,49.3131,49.3719,123800.0
2005-02-28 11:05:00,75.53,75.53,75.38,75.45,53000.0,49.3392,49.3392,49.2412,49.2869,53000.0
2005-02-28 11:10:00,75.44,75.48,75.4,75.4,29600.0,49.2804,49.3065,49.2543,49.2543,29600.0
2005-02-28 11:15:00,75.37,75.4,75.36,75.39,58300.0,49.2347,49.2543,49.2281,49.2477,58300.0
2005-02-28 11:20:00,75.4,75.47,75.4,75.45,49700.0,49.2543,49.3,49.2543,49.2869,49700.0
2005-02-28 11:25:00,75.45,75.49,75.4,75.46,102200.0,49.2869,49.3131,49.2543,49.2935,102200.0
2005-02-28 11:30:00,75.47,75.53,75.45,75.48,131600.0,49.3,49.3392,49.2869,49.3065,131600.0
2005-02-28 11:35:00,75.46,75.53,75.39,75.52,101200.0,49.2935,49.3392,49.2477,49.3327,101200.0
2005-02-28 11:40:00,75.53,75.53,75.43,75.46,116200.0,49.3392,49.3392,49.2739,49.2935,116200.0
2005-02-28 11:45:00,75.46,75.5,75.4,75.4,98400.0,49.2935,49.3196,49.2543,49.2543,98400.0
2005-02-28 11:50:00,75.35,75.35,75.2,75.21,54900.0,49.2216,49.2216,49.1236,49.1302,54900.0
2005-02-28 11:55:00,75.18,75.2,75.07,75.11,62100.0,49.1106,49.1236,49.0387,49.0648,62100.0
2005-02-28 12:00:00,75.1,75.11,74.93,74.97,165300.0,49.0583,49.0648,48.9472,48.9734,165300.0
2005-02-28 12:05:00,74.97,74.97,74.65,74.66,156300.0,48.9734,48.9734,48.7643,48.7709,156300.0
2005-02-28 12:10:00,74.67,74.73,74.4,74.44,139100.0,48.7774,48.8166,48.601,48.6272,139100.0
2005-02-28 12:15:00,74.43,74.44,74.12,74.12,147000.0,48.6206,48.6272,48.4181,48.4181,147000.0
2005-02-28 12:20:00,74.13,74.23,74.12,74.18,141900.0,48.4247,48.49,48.4181,48.4573,141900.0
2005-02-28 12:25:00,74.05,74.43,74.02,74.43,135300.0,48.3724,48.6206,48.3528,48.6206,135300.0
2005-02-28 12:30:00,74.43,74.65,74.4,74.65,40900.0,48.6206,48.7643,48.601,48.7643,40900.0
2005-02-28 12:35:00,74.63,74.9,74.58,74.69,179100.0,48.7513,48.9276,48.7186,48.7905,179100.0
2005-02-28 12:40:00,74.66,74.8,74.4,74.8,129200.0,48.7709,48.8623,48.601,48.8623,129200.0
2005-02-28 12:45:00,74.79,74.8,74.7,74.7,147300.0,48.8558,48.8623,48.797,48.797,147300.0
2005-02-28 12:50:00,74.71,74.93,74.71,74.89,60200.0,48.8035,48.9472,48.8035,48.9211,60200.0
2005-02-28 12:55:00,74.85,74.92,74.72,74.9,78300.0,48.895,48.9407,48.8101,48.9276,78300.0
2005-02-28 13:00:00,74.9,75.04,74.9,74.95,128300.0,48.9276,49.0191,48.9276,48.9603,128300.0
2005-02-28 13:05:00,74.94,74.94,74.6,74.68,36900.0,48.9538,48.9538,48.7317,48.7839,36900.0
2005-02-28 13:10:00,74.68,74.8,74.67,74.8,42000.0,48.7839,48.8623,48.7774,48.8623,42000.0
2005-02-28 13:15:00,74.8,74.89,74.8,74.89,79800.0,48.8623,48.9211,48.8623,48.9211,79800.0
2005-02-28 13:20:00,74.89,75.0,74.89,74.98,62000.0,48.9211,48.993,48.9211,48.9799,62000.0
2005-02-28 13:25:00,74.98,75.12,74.97,74.98,165800.0,48.9799,49.0714,48.9734,48.9799,165800.0
2005-02-28 13:30:00,74.98,74.99,74.85,74.85,18800.0,48.9799,48.9864,48.895,48.895,18800.0
2005-02-28 13:35:00,74.85,74.85,74.78,74.78,33000.0,48.895,48.895,48.8493,48.8493,33000.0
2005-02-28 13:40:00,74.78,74.79,74.75,74.75,46900.0,48.8493,48.8558,48.8297,48.8297,46900.0
2005-02-28 13:45:00,74.75,74.88,74.75,74.87,60700.0,48.8297,48.9146,48.8297,48.9081,60700.0
2005-02-28 13:50:00,74.86,74.98,74.86,74.88,30500.0,48.9015,48.9799,48.9015,48.9146,30500.0
2005-02-28 13:55:00,74.88,75.12,74.88,75.09,31600.0,48.9146,49.0714,48.9146,49.0518,31600.0
2005-02-28 14:00:00,75.03,75.07,74.93,75.01,66200.0,49.0126,49.0387,48.9472,48.9995,66200.0
2005-02-28 14:05:00,75.0,75.03,74.95,75.03,55300.0,48.993,49.0126,48.9603,49.0126,55300.0
2005-02-28 14:10:00,75.03,75.09,75.02,75.09,19300.0,49.0126,49.0518,49.006,49.0518,19300.0
2005-02-28 14:15:00,75.1,75.24,75.1,75.24,38200.0,49.0583,49.1498,49.0583,49.1498,38200.0
2005-02-28 14:20:00,75.24,75.36,75.22,75.3,40500.0,49.1498,49.2281,49.1367,49.1889,40500.0
2005-02-28 14:25:00,75.3,75.38,75.3,75.31,85800.0,49.1889,49.2412,49.1889,49.1955,85800.0
2005-02-28 14:30:00,75.31,75.31,75.1,75.16,56800.0,49.1955,49.1955,49.0583,49.0975,56800.0
2005-02-28 14:35:00,75.15,75.28,75.15,75.27,62800.0,49.091,49.1759,49.091,49.1693,62800.0
2005-02-28 14:40:00,75.28,75.37,75.27,75.37,71800.0,49.1759,49.2347,49.1693,49.2347,71800.0
2005-02-28 14:45:00,75.36,75.4,75.3,75.3,91300.0,49.2281,49.2543,49.1889,49.1889,91300.0
2005-02-28 14:50:00,75.29,75.4,75.26,75.4,40600.0,49.1824,49.2543,49.1628,49.2543,40600.0
2005-02-28 14:55:00,75.39,75.62,75.39,75.6,77800.0,49.2477,49.398,49.2477,49.3849,77800.0
2005-02-28 15:00:00,75.62,75.63,75.44,75.44,109600.0,49.398,49.4045,49.2804,49.2804,109600.0
2005-02-28 15:05:00,75.43,75.6,75.43,75.59,66900.0,49.2739,49.3849,49.2739,49.3784,66900.0
2005-02-28 15:10:00,75.59,75.62,75.55,75.57,39700.0,49.3784,49.398,49.3523,49.3653,39700.0
2005-02-28 15:15:00,75.58,75.74,75.56,75.74,57000.0,49.3719,49.4764,49.3588,49.4764,57000.0
2005-02-28 15:20:00,75.72,75.72,75.55,75.55,53000.0,49.4633,49.4633,49.3523,49.3523,53000.0
2005-02-28 15:25:00,75.57,75.59,75.53,75.58,59500.0,49.3653,49.3784,49.3392,49.3719,59500.0
2005-02-28 15:30:00,75.58,75.73,75.58,75.71,65300.0,49.3719,49.4698,49.3719,49.4568,65300.0
2005-02-28 15:35:00,75.72,75.72,75.58,75.58,76600.0,49.4633,49.4633,49.3719,49.3719,76600.0
2005-02-28 15:40:00,75.58,75.61,75.55,75.58,98300.0,49.3719,49.3914,49.3523,49.3719,98300.0
2005-02-28 15:45:00,75.58,75.67,75.58,75.67,128100.0,49.3719,49.4306,49.3719,49.4306,128100.0
2005-02-28 15:50:00,75.66,75.67,75.55,75.56,66200.0,49.4241,49.4306,49.3523,49.3588,66200.0
2005-02-28 15:55:00,75.56,75.56,75.35,75.35,89900.0,49.3588,49.3588,49.2216,49.2216,89900.0
2005-03-01 09:30:00,75.15,75.39,75.15,75.28,113900.0,49.091,49.2477,49.091,49.1759,113900.0
2005-03-01 09:35:00,75.34,75.59,75.27,75.52,107800.0,49.2151,49.3784,49.1693,49.3327,107800.0
2005-03-01 09:40:00,75.52,75.52,75.3,75.35,130100.0,49.3327,49.3327,49.1889,49.2216,130100.0
2005-03-01 09:45:00,75.35,75.35,75.01,75.07,105300.0,49.2216,49.2216,48.9995,49.0387,105300.0
2005-03-01 09:50:00,75.05,75.05,74.81,74.9,83100.0,49.0256,49.0256,48.8689,48.9276,83100.0
2005-03-01 09:55:00,74.91,74.91,74.62,74.69,58700.0,48.9342,48.9342,48.7447,48.7905,58700.0
2005-03-01 10:00:00,74.69,74.8,74.51,74.57,109000.0,48.7905,48.8623,48.6729,48.7121,109000.0
2005-03-01 10:05:00,74.55,74.83,74.55,74.8,174900.0,48.699,48.8819,48.699,48.8623,174900.0
2005-03-01 10:10:00,74.8,74.87,74.75,74.81,80800.0,48.8623,48.9081,48.8297,48.8689,80800.0
2005-03-01 10:15:00,74.82,74.87,74.74,74.77,74800.0,48.8754,48.9081,48.8231,48.8427,74800.0
2005-03-01 10:20:00,74.75,74.77,74.68,74.7,64500.0,48.8297,48.8427,48.7839,48.797,64500.0
2005-03-01 10:25:00,74.65,74.66,74.53,74.59,113700.0,48.7643,48.7709,48.6859,48.7251,113700.0
2005-03-01 10:30:00,74.59,74.76,74.59,74.67,66100.0,48.7251,48.8362,48.7251,48.7774,66100.0
2005-03-01 10:35:00,74.64,74.64,74.52,74.61,80400.0,48.7578,48.7578,48.6794,48.7382,80400.0
2005-03-01 10:40:00,74.61,74.61,74.34,74.34,58300.0,48.7382,48.7382,48.5618,48.5618,58300.0
2005-03-01 10:45:00,74.35,74.4,74.34,74.38,106600.0,48.5684,48.601,48.5618,48.588,106600.0
2005-03-01 10:50:00,74.38,74.6,74.38,74.6,97300.0,48.588,48.7317,48.588,48.7317,97300.0
2005-03-01 10:55:00,74.61,74.68,74.47,74.67,53600.0,48.7382,48.7839,48.6468,48.7774,53600.0
2005-03-01 11:00:00,74.65,74.65,74.47,74.55,74700.0,48.7643,48.7643,48.6468,48.699,74700.0
2005-03-01 11:05:00,74.55,74.59,74.49,74.53,40500.0,48.699,48.7251,48.6598,48.6859,40500.0
2005-03-01 11:10:00,74.53,74.53,74.3,74.3,72000.0,48.6859,48.6859,48.5357,48.5357,72000.0
2005-03-01 11:15:00,74.3,74.31,74.17,74.28,81500.0,48.5357,48.5422,48.4508,48.5226,81500.0
2005-03-01 11:20:00,74.27,74.35,74.25,74.25,116200.0,48.5161,48.5684,48.503,48.503,116200.0
2005-03-01 11:25:00,74.26,74.41,74.24,74.39,73900.0,48.5096,48.6076,48.4965,48.5945,73900.0
2005-03-01 11:30:00,74.37,74.52,74.32,74.52,81300.0,48.5814,48.6794,48.5488,48.6794,81300.0
2005-03-01 11:35:00,74.51,74.7,74.5,74.55,70400.0,48.6729,48.797,48.6664,48.699,70400.0
2005-03-01 11:40:00,74.55,74.73,74.55,74.68,29000.0,48.699,48.8166,48.699,48.7839,29000.0
2005-03-01 11:45:00,74.69,74.69,74.55,74.57,66000.0,48.7905,48.7905,48.699,48.7121,66000.0
2005-03-01 11:50:00,74.58,74.74,74.58,74.73,44100.0,48.7186,48.8231,48.7186,48.8166,44100.0
2005-03-01 11:55:00,74.71,74.76,74.69,74.73,31700.0,48.8035,48.8362,48.7905,48.8166,31700.0
2005-03-01 12:00:00,74.73,74.73,74.66,74.66,46900.0,48.8166,48.8166,48.7709,48.7709,46900.0
2005-03-01 12:05:00,74.66,74.68,74.5,74.5,36600.0,48.7709,48.7839,48.6664,48.6664,36600.0
2005-03-01 12:10:00,74.5,74.6,74.38,74.41,128000.0,48.6664,48.7317,48.588,48.6076,128000.0
2005-03-01 12:15:00,74.4,74.41,74.29,74.3,32800.0,48.601,48.6076,48.5292,48.5357,32800.0
2005-03-01 12:20:00,74.3,74.34,74.2,74.29,36300.0,48.5357,48.5618,48.4704,48.5292,36300.0
2005-03-01 12:25:00,74.28,74.45,74.28,74.31,31200.0,48.5226,48.6337,48.5226,48.5422,31200.0
2005-03-01 12:30:00,74.31,74.44,74.31,74.44,25400.0,48.5422,48.6272,48.5422,48.6272,25400.0
2005-03-01 12:35:00,74.44,74.46,74.34,74.36,32100.0,48.6272,48.6402,48.5618,48.5749,32100.0
2005-03-01 12:40:00,74.36,74.45,74.35,74.44,84100.0,48.5749,48.6337,48.5684,48.6272,84100.0
2005-03-01 12:45:00,74.44,74.68,74.44,74.65,119200.0,48.6272,48.7839,48.6272,48.7643,119200.0
2005-03-01 12:50:00,74.65,74.66,74.53,74.57,82700.0,48.7643,48.7709,48.6859,48.7121,82700.0
2005-03-01 12:55:00,74.58,74.68,74.53,74.53,17200.0,48.7186,48.7839,48.6859,48.6859,17200.0
2005-03-01 13:00:00,74.53,74.59,74.53,74.53,46400.0,48.6859,48.7251,48.6859,48.6859,46400.0
2005-03-01 13:05:00,74.53,74.57,74.53,74.54,30800.0,48.6859,48.7121,48.6859,48.6925,30800.0
2005-03-01 13:10:00,74.52,74.52,74.42,74.42,69400.0,48.6794,48.6794,48.6141,48.6141,69400.0
2005-03-01 13:15:00,74.39,74.43,74.33,74.33,63100.0,48.5945,48.6206,48.5553,48.5553,63100.0
2005-03-01 13:20:00,74.32,74.35,74.24,74.3,58400.0,48.5488,48.5684,48.4965,48.5357,58400.0
2005-03-01 13:25:00,74.3,74.42,74.29,74.42,33600.0,48.5357,48.6141,48.5292,48.6141,33600.0
2005-03-01 13:30:00,74.41,74.63,74.41,74.6,33200.0,48.6076,48.7513,48.6076,48.7317,33200.0
2005-03-01 13:35:00,74.59,74.7,74.58,74.69,29400.0,48.7251,48.797,48.7186,48.7905,29400.0
2005-03-01 13:40:00,74.69,74.71,74.6,74.61,40500.0,48.7905,48.8035,48.7317,48.7382,40500.0
2005-03-01 13:45:00,74.65,74.71,74.57,74.57,52700.0,48.7643,48.8035,48.7121,48.7121,52700.0
2005-03-01 13:50:00,74.6,74.6,74.5,74.5,61900.0,48.7317,48.7317,48.6664,48.6664,61900.0
2005-03-01 13:55:00,74.5,74.57,74.46,74.48,22300.0,48.6664,48.7121,48.6402,48.6533,22300.0
2005-03-01 14:00:00,74.48,74.5,74.41,74.41,39800.0,48.6533,48.6664,48.6076,48.6076,39800.0
2005-03-01 14:05:00,74.41,74.44,74.35,74.43,47000.0,48.6076,48.6272,48.5684,48.6206,47000.0
2005-03-01 14:10:00,74.43,74.43,74.31,74.32,28300.0,48.6206,48.6206,48.5422,48.5488,28300.0
2005-03-01 14:15:00,74.3,74.31,74.22,74.26,96300.0,48.5357,48.5422,48.4834,48.5096,96300.0
2005-03-01 14:20:00,74.26,74.35,74.25,74.35,39700.0,48.5096,48.5684,48.503,48.5684,39700.0
2005-03-01 14:25:00,74.34,74.36,74.14,74.14,41800.0,48.5618,48.5749,48.4312,48.4312,41800.0
2005-03-01 14:30:00,74.16,74.19,74.12,74.17,41500.0,48.4443,48.4638,48.4181,48.4508,41500.0
2005-03-01 14:35:00,74.16,74.25,74.15,74.23,51800.0,48.4443,48.503,48.4377,48.49,51800.0
2005-03-01 14:40:00,74.23,74.23,74.17,74.21,37800.0,48.49,48.49,48.4508,48.4769,37800.0
2005-03-01 14:45:00,74.21,74.21,74.1,74.12,40800.0,48.4769,48.4769,48.4051,48.4181,40800.0
2005-03-01 14:50:00,74.13,74.18,74.11,74.16,101000.0,48.4247,48.4573,48.4116,48.4443,101000.0
2005-03-01 14:55:00,74.16,74.25,74.15,74.25,25100.0,48.4443,48.503,48.4377,48.503,25100.0
2005-03-01 15:00:00,74.3,74.48,74.28,74.48,49200.0,48.5357,48.6533,48.5226,48.6533,49200.0
2005-03-01 15:05:00,74.43,74.46,74.31,74.32,28900.0,48.6206,48.6402,48.5422,48.5488,28900.0
2005-03-01 15:10:00,74.31,74.36,74.24,74.24,32900.0,48.5422,48.5749,48.4965,48.4965,32900.0
2005-03-01 15:15:00,74.24,74.3,74.24,74.27,25800.0,48.4965,48.5357,48.4965,48.5161,25800.0
2005-03-01 15:20:00,74.27,74.33,74.26,74.32,31200.0,48.5161,48.5553,48.5096,48.5488,31200.0
2005-03-01 15:25:00,74.33,74.48,74.26,74.48,50700.0,48.5553,48.6533,48.5096,48.6533,50700.0
2005-03-01 15:30:00,74.46,74.47,74.4,74.44,81100.0,48.6402,48.6468,48.601,48.6272,81100.0
2005-03-01 15:35:00,74.43,74.46,74.4,74.44,79300.0,48.6206,48.6402,48.601,48.6272,79300.0
2005-03-01 15:40:00,74.44,74.45,74.41,74.43,40400.0,48.6272,48.6337,48.6076,48.6206,40400.0
2005-03-01 15:45:00,74.42,74.46,74.37,74.4,55200.0,48.6141,48.6402,48.5814,48.601,55200.0
2005-03-01 15:50:00,74.4,74.42,74.36,74.39,81200.0,48.601,48.6141,48.5749,48.5945,81200.0
2005-03-01 15:55:00,74.37,74.46,74.33,74.46,123700.0,48.5814,48.6402,48.5553,48.6402,123700.0
2005-03-02 09:30:00,74.48,74.48,74.48,74.48,44900.0,48.6533,48.6533,48.6533,48.6533,44900.0
2005-03-02 09:35:00,74.05,74.4,74.05,74.37,116100.0,48.3724,48.601,48.3724,48.5814,116100.0
2005-03-02 09:40:00,74.35,74.89,74.35,74.79,87700.0,48.5684,48.9211,48.5684,48.8558,87700.0
2005-03-02 09:45:00,74.78,74.9,74.66,74.86,74800.0,48.8493,48.9276,48.7709,48.9015,74800.0
2005-03-02 09:50:00,74.89,75.3,74.89,75.02,91200.0,48.9211,49.1889,48.9211,49.006,91200.0
2005-03-02 09:55:00,75.06,75.06,74.58,75.0,185200.0,49.0322,49.0322,48.7186,48.993,185200.0
2005-03-02 10:00:00,75.0,75.06,74.86,75.04,82900.0,48.993,49.0322,48.9015,49.0191,82900.0
2005-03-02 10:05:00,75.0,75.01,74.88,74.88,83600.0,48.993,48.9995,48.9146,48.9146,83600.0
2005-03-02 10:10:00,74.94,75.0,74.9,75.0,116200.0,48.9538,48.993,48.9276,48.993,116200.0
2005-03-02 10:15:00,75.0,75.04,74.9,74.93,45800.0,48.993,49.0191,48.9276,48.9472,45800.0
2005-03-02 10:20:00,74.94,75.04,74.94,75.0,63600.0,48.9538,49.0191,48.9538,48.993,63600.0
2005-03-02 10:25:00,74.98,75.01,74.89,74.98,125900.0,48.9799,48.9995,48.9211,48.9799,125900.0
2005-03-02 10:30:00,74.95,75.21,74.72,75.13,206300.0,48.9603,49.1302,48.8101,49.0779,206300.0
2005-03-02 10:35:00,75.12,75.34,75.12,75.28,128800.0,49.0714,49.2151,49.0714,49.1759,128800.0
2005-03-02 10:40:00,75.26,75.3,75.22,75.26,191600.0,49.1628,49.1889,49.1367,49.1628,191600.0
2005-03-02 10:45:00,75.25,75.3,75.16,75.26,200100.0,49.1563,49.1889,49.0975,49.1628,200100.0
2005-03-02 10:50:00,75.26,75.3,75.11,75.19,311400.0,49.1628,49.1889,49.0648,49.1171,311400.0
2005-03-02 10:55:00,75.19,75.31,75.15,75.27,145600.0,49.1171,49.1955,49.091,49.1693,145600.0
2005-03-02 11:00:00,75.25,75.27,75.2,75.25,57200.0,49.1563,49.1693,49.1236,49.1563,57200.0
2005-03-02 11:05:00,75.25,75.35,75.25,75.28,64100.0,49.1563,49.2216,49.1563,49.1759,64100.0
2005-03-02 11:10:00,75.26,75.5,75.26,75.45,64000.0,49.1628,49.3196,49.1628,49.2869,64000.0
2005-03-02 11:15:00,75.41,75.45,75.34,75.4,79500.0,49.2608,49.2869,49.2151,49.2543,79500.0
2005-03-02 11:20:00,75.4,75.53,75.39,75.46,85500.0,49.2543,49.3392,49.2477,49.2935,85500.0
2005-03-02 11:25:00,75.46,75.48,75.34,75.37,78600.0,49.2935,49.3065,49.2151,49.2347,78600.0
2005-03-02 11:30:00,75.35,75.4,75.29,75.29,54000.0,49.2216,49.2543,49.1824,49.1824,54000.0
2005-03-02 11:35:00,75.3,75.34,75.29,75.29,159900.0,49.1889,49.2151,49.1824,49.1824,159900.0
2005-03-02 11:40:00,75.28,75.45,75.25,75.43,86100.0,49.1759,49.2869,49.1563,49.2739,86100.0
2005-03-02 11:45:00,75.43,75.58,75.37,75.4,90900.0,49.2739,49.3719,49.2347,49.2543,90900.0
2005-03-02 11:50:00,75.38,75.46,75.38,75.43,95000.0,49.2412,49.2935,49.2412,49.2739,95000.0
2005-03-02 11:55:00,75.44,75.44,75.29,75.29,46800.0,49.2804,49.2804,49.1824,49.1824,46800.0
2005-03-02 12:00:00,75.29,75.32,75.25,75.26,85200.0,49.1824,49.202,49.1563,49.1628,85200.0
2005-03-02 12:05:00,75.26,75.41,75.26,75.37,51100.0,49.1628,49.2608,49.1628,49.2347,51100.0
2005-03-02 12:10:00,75.37,75.49,75.37,75.47,38100.0,49.2347,49.3131,49.2347,49.3,38100.0
2005-03-02 12:15:00,75.47,75.62,75.47,75.58,62300.0,49.3,49.398,49.3,49.3719,62300.0
2005-03-02 12:20:00,75.59,75.79,75.58,75.75,54000.0,49.3784,49.509,49.3719,49.4829,54000.0
2005-03-02 12:25:00,75.75,75.75,75.59,75.61,34400.0,49.4829,49.4829,49.3784,49.3914,34400.0
2005-03-02 12:30:00,75.61,75.61,75.49,75.5,39100.0,49.3914,49.3914,49.3131,49.3196,39100.0
2005-03-02 12:35:00,75.5,75.5,75.37,75.37,37300.0,49.3196,49.3196,49.2347,49.2347,37300.0
2005-03-02 12:40:00,75.37,75.45,75.28,75.4,47400.0,49.2347,49.2869,49.1759,49.2543,47400.0
2005-03-02 12:45:00,75.43,75.43,75.38,75.38,36300.0,49.2739,49.2739,49.2412,49.2412,36300.0
2005-03-02 12:50:00,75.38,75.42,75.38,75.41,58100.0,49.2412,49.2673,49.2412,49.2608,58100.0
2005-03-02 12:55:00,75.41,75.5,75.41,75.49,39600.0,49.2608,49.3196,49.2608,49.3131,39600.0
2005-03-02 13:00:00,75.49,75.54,75.43,75.51,24700.0,49.3131,49.3457,49.2739,49.3261,24700.0
2005-03-02 13:05:00,75.51,75.55,75.47,75.52,84000.0,49.3261,49.3523,49.3,49.3327,84000.0
2005-03-02 13:10:00,75.51,75.7,75.48,75.7,41800.0,49.3261,49.4502,49.3065,49.4502,41800.0
2005-03-02 13:15:00,75.7,75.78,75.64,75.76,36800.0,49.4502,49.5025,49.411,49.4894,36800.0
2005-03-02 13:20:00,75.76,75.95,75.76,75.92,36800.0,49.4894,49.6136,49.4894,49.594,36800.0
2005-03-02 13:25:00,75.92,75.95,75.85,75.86,50200.0,49.594,49.6136,49.5482,49.5548,50200.0
2005-03-02 13:30:00,75.9,75.9,75.8,75.86,26100.0,49.5809,49.5809,49.5156,49.5548,26100.0
2005-03-02 13:35:00,75.86,75.92,75.8,75.88,53100.0,49.5548,49.594,49.5156,49.5678,53100.0
2005-03-02 13:40:00,75.9,75.98,75.89,75.89,50300.0,49.5809,49.6331,49.5744,49.5744,50300.0
2005-03-02 13:45:00,75.9,75.9,75.82,75.85,85400.0,49.5809,49.5809,49.5286,49.5482,85400.0
2005-03-02 13:50:00,75.84,75.87,75.68,75.73,49200.0,49.5417,49.5613,49.4372,49.4698,49200.0
2005-03-02 13:55:00,75.73,75.78,75.63,75.78,86600.0,49.4698,49.5025,49.4045,49.5025,86600.0
2005-03-02 14:00:00,75.8,75.94,75.7,75.75,95000.0,49.5156,49.607,49.4502,49.4829,95000.0
2005-03-02 14:05:00,75.71,75.79,75.7,75.7,55800.0,49.4568,49.509,49.4502,49.4502,55800.0
2005-03-02 14:10:00,75.7,75.74,75.7,75.7,80800.0,49.4502,49.4764,49.4502,49.4502,80800.0
2005-03-02 14:15:00,75.71,75.73,75.64,75.65,142200.0,49.4568,49.4698,49.411,49.4176,142200.0
2005-03-02 14:20:00,75.66,75.66,75.55,75.6,39700.0,49.4241,49.4241,49.3523,49.3849,39700.0
2005-03-02 14:25:00,75.61,75.64,75.56,75.61,81800.0,49.3914,49.411,49.3588,49.3914,81800.0
2005-03-02 14:30:00,75.62,75.7,75.57,75.59,40700.0,49.398,49.4502,49.3653,49.3784,40700.0
2005-03-02 14:35:00,75.6,75.7,75.49,75.7,155000.0,49.3849,49.4502,49.3131,49.4502,155000.0
2005-03-02 14:40:00,75.7,75.7,75.63,75.64,89600.0,49.4502,49.4502,49.4045,49.411,89600.0
2005-03-02 14:45:00,75.64,75.7,75.52,75.52,55800.0,49.411,49.4502,49.3327,49.3327,55800.0
2005-03-02 14:50:00,75.52,75.6,75.5,75.59,65000.0,49.3327,49.3849,49.3196,49.3784,65000.0
2005-03-02 14:55:00,75.58,75.66,75.55,75.61,115500.0,49.3719,49.4241,49.3523,49.3914,115500.0
2005-03-02 15:00:00,75.61,75.69,75.6,75.64,36300.0,49.3914,49.4437,49.3849,49.411,36300.0
2005-03-02 15:05:00,75.64,75.75,75.57,75.71,37300.0,49.411,49.4829,49.3653,49.4568,37300.0
2005-03-02 15:10:00,75.71,75.71,75.6,75.6,50900.0,49.4568,49.4568,49.3849,49.3849,50900.0
2005-03-02 15:15:00,75.6,75.7,75.51,75.51,118500.0,49.3849,49.4502,49.3261,49.3261,118500.0
2005-03-02 15:20:00,75.56,75.58,75.5,75.57,61100.0,49.3588,49.3719,49.3196,49.3653,61100.0
2005-03-02 15:25:00,75.56,75.69,75.52,75.68,124500.0,49.3588,49.4437,49.3327,49.4372,124500.0
2005-03-02 15:30:00,75.69,75.75,75.6,75.61,89800.0,49.4437,49.4829,49.3849,49.3914,89800.0
2005-03-02 15:35:00,75.63,75.71,75.61,75.7,72500.0,49.4045,49.4568,49.3914,49.4502,72500.0
2005-03-02 15:40:00,75.7,75.87,75.7,75.87,116600.0,49.4502,49.5613,49.4502,49.5613,116600.0
2005-03-02 15:45:00,75.86,75.92,75.81,75.86,65400.0,49.5548,49.594,49.5221,49.5548,65400.0
2005-03-02 15:50:00,75.86,75.95,75.75,75.95,80500.0,49.5548,49.6136,49.4829,49.6136,80500.0
2005-03-02 15:55:00,75.94,75.98,75.8,75.83,163100.0,49.607,49.6331,49.5156,49.5352,163100.0
2005-03-03 09:30:00,79.73,79.73,75.99,76.0,140300.0,52.0828,52.0828,49.6397,49.6462,140300.0
2005-03-03 09:35:00,76.0,76.42,76.0,76.05,112000.0,49.6462,49.9206,49.6462,49.6789,112000.0
2005-03-03 09:40:00,76.05,76.32,76.05,76.2,67800.0,49.6789,49.8552,49.6789,49.7769,67800.0
2005-03-03 09:45:00,76.21,76.34,76.17,76.27,93200.0,49.7834,49.8683,49.7573,49.8226,93200.0
2005-03-03 09:50:00,76.25,76.59,76.25,76.5,104800.0,49.8095,50.0316,49.8095,49.9728,104800.0
2005-03-03 09:55:00,76.51,76.56,76.44,76.55,55300.0,49.9794,50.012,49.9336,50.0055,55300.0
2005-03-03 10:00:00,76.55,76.67,76.55,76.61,66100.0,50.0055,50.0839,50.0055,50.0447,66100.0
2005-03-03 10:05:00,76.63,76.7,76.58,76.7,48200.0,50.0578,50.1035,50.0251,50.1035,48200.0
2005-03-03 10:10:00,76.72,76.76,76.65,76.75,88100.0,50.1165,50.1427,50.0708,50.1361,88100.0
2005-03-03 10:15:00,76.73,76.75,76.57,76.58,90800.0,50.1231,50.1361,50.0186,50.0251,90800.0
2005-03-03 10:20:00,76.56,76.67,76.55,76.55,90100.0,50.012,50.0839,50.0055,50.0055,90100.0
2005-03-03 10:25:00,76.66,76.71,76.58,76.67,109800.0,50.0774,50.11,50.0251,50.0839,109800.0
2005-03-03 10:30:00,76.63,76.64,76.4,76.46,149800.0,50.0578,50.0643,49.9075,49.9467,149800.0
2005-03-03 10:35:00,76.46,76.68,76.34,76.66,157100.0,49.9467,50.0904,49.8683,50.0774,157100.0
2005-03-03 10:40:00,76.64,76.77,76.61,76.7,57100.0,50.0643,50.1492,50.0447,50.1035,57100.0
2005-03-03 10:45:00,76.7,76.9,76.69,76.75,82200.0,50.1035,50.2341,50.0969,50.1361,82200.0
2005-03-03 10:50:00,76.74,76.82,76.65,76.81,85700.0,50.1296,50.1819,50.0708,50.1753,85700.0
2005-03-03 10:55:00,76.8,77.0,76.8,76.99,77800.0,50.1688,50.2995,50.1688,50.2929,77800.0
2005-03-03 11:00:00,77.0,77.29,76.88,77.15,109600.0,50.2995,50.4889,50.2211,50.3974,109600.0
2005-03-03 11:05:00,77.15,77.16,77.0,77.0,89400.0,50.3974,50.404,50.2995,50.2995,89400.0
2005-03-03 11:10:00,77.0,77.06,76.95,76.95,248100.0,50.2995,50.3386,50.2668,50.2668,248100.0
2005-03-03 11:15:00,76.96,77.01,76.85,77.01,78700.0,50.2733,50.306,50.2015,50.306,78700.0
2005-03-03 11:20:00,77.01,77.07,76.99,77.01,133600.0,50.306,50.3452,50.2929,50.306,133600.0
2005-03-03 11:25:00,77.01,77.03,76.97,77.0,113900.0,50.306,50.319,50.2799,50.2995,113900.0
2005-03-03 11:30:00,76.98,76.99,76.9,76.95,51900.0,50.2864,50.2929,50.2341,50.2668,51900.0
2005-03-03 11:35:00,76.95,76.99,76.93,76.96,114700.0,50.2668,50.2929,50.2537,50.2733,114700.0
2005-03-03 11:40:00,76.96,76.96,76.86,76.87,45800.0,50.2733,50.2733,50.208,50.2145,45800.0
2005-03-03 11:45:00,76.87,76.87,76.75,76.78,113000.0,50.2145,50.2145,50.1361,50.1557,113000.0
2005-03-03 11:50:00,76.76,76.76,76.68,76.69,103800.0,50.1427,50.1427,50.0904,50.0969,103800.0
2005-03-03 11:55:00,76.69,76.77,76.6,76.73,72600.0,50.0969,50.1492,50.0382,50.1231,72600.0
2005-03-03 12:00:00,76.72,76.81,76.71,76.76,98600.0,50.1165,50.1753,50.11,50.1427,98600.0
2005-03-03 12:05:00,76.75,76.82,76.69,76.8,51800.0,50.1361,50.1819,50.0969,50.1688,51800.0
2005-03-03 12:10:00,76.78,76.78,76.68,76.76,37800.0,50.1557,50.1557,50.0904,50.1427,37800.0
2005-03-03 12:15:00,76.76,76.86,76.76,76.81,39300.0,50.1427,50.208,50.1427,50.1753,39300.0
2005-03-03 12:20:00,76.81,76.87,76.74,76.8,38100.0,50.1753,50.2145,50.1296,50.1688,38100.0
2005-03-03 12:25:00,76.79,76.83,76.76,76.81,50200.0,50.1623,50.1884,50.1427,50.1753,50200.0
2005-03-03 12:30:00,76.81,76.94,76.81,76.94,59400.0,50.1753,50.2603,50.1753,50.2603,59400.0
2005-03-03 12:35:00,76.91,77.02,76.88,77.0,116000.0,50.2407,50.3125,50.2211,50.2995,116000.0
2005-03-03 12:40:00,77.0,77.01,76.94,76.96,153600.0,50.2995,50.306,50.2603,50.2733,153600.0
2005-03-03 12:45:00,76.96,77.0,76.96,76.97,45400.0,50.2733,50.2995,50.2733,50.2799,45400.0
2005-03-03 12:50:00,76.96,77.0,76.96,76.96,30800.0,50.2733,50.2995,50.2733,50.2733,30800.0
2005-03-03 12:55:00,76.97,76.99,76.95,76.95,37700.0,50.2799,50.2929,50.2668,50.2668,37700.0
2005-03-03 13:00:00,76.95,76.96,76.92,76.95,41500.0,50.2668,50.2733,50.2472,50.2668,41500.0
2005-03-03 13:05:00,76.96,77.04,76.93,76.95,39600.0,50.2733,50.3256,50.2537,50.2668,39600.0
2005-03-03 13:10:00,76.94,77.02,76.93,77.0,26800.0,50.2603,50.3125,50.2537,50.2995,26800.0
2005-03-03 13:15:00,76.99,77.07,76.99,77.0,31100.0,50.2929,50.3452,50.2929,50.2995,31100.0
2005-03-03 13:20:00,77.0,77.01,77.0,77.01,16400.0,50.2995,50.306,50.2995,50.306,16400.0
2005-03-03 13:25:00,77.0,77.14,76.99,77.12,57700.0,50.2995,50.3909,50.2929,50.3778,57700.0
2005-03-03 13:30:00,77.14,77.15,77.08,77.08,87600.0,50.3909,50.3974,50.3517,50.3517,87600.0
2005-03-03 13:35:00,77.08,77.2,77.07,77.18,69100.0,50.3517,50.4301,50.3452,50.417,69100.0
2005-03-03 13:40:00,77.2,77.26,77.18,77.24,42500.0,50.4301,50.4693,50.417,50.4562,42500.0
2005-03-03 13:45:00,77.2,77.34,77.2,77.3,50100.0,50.4301,50.5216,50.4301,50.4954,50100.0
2005-03-03 13:50:00,77.36,77.61,77.36,77.6,44400.0,50.5346,50.6979,50.5346,50.6914,44400.0
2005-03-03 13:55:00,77.6,77.61,77.24,77.41,94400.0,50.6914,50.6979,50.4562,50.5673,94400.0
2005-03-03 14:00:00,77.38,77.51,77.35,77.46,103800.0,50.5477,50.6326,50.5281,50.5999,103800.0
2005-03-03 14:05:00,77.46,77.49,77.34,77.35,55800.0,50.5999,50.6195,50.5216,50.5281,55800.0
2005-03-03 14:10:00,77.35,77.35,77.12,77.12,89400.0,50.5281,50.5281,50.3778,50.3778,89400.0
2005-03-03 14:15:00,77.12,77.28,77.12,77.25,44300.0,50.3778,50.4824,50.3778,50.4628,44300.0
2005-03-03 14:20:00,77.24,77.57,77.24,77.56,67900.0,50.4562,50.6718,50.4562,50.6653,67900.0
2005-03-03 14:25:00,77.55,77.6,77.45,77.53,157500.0,50.6587,50.6914,50.5934,50.6457,157500.0
2005-03-03 14:30:00,77.52,77.55,77.45,77.47,67300.0,50.6391,50.6587,50.5934,50.6065,67300.0
2005-03-03 14:35:00,77.47,77.47,77.3,77.36,150900.0,50.6065,50.6065,50.4954,50.5346,150900.0
2005-03-03 14:40:00,77.37,77.44,77.29,77.29,26800.0,50.5412,50.5869,50.4889,50.4889,26800.0
2005-03-03 14:45:00,77.29,77.34,77.23,77.33,53500.0,50.4889,50.5216,50.4497,50.515,53500.0
2005-03-03 14:50:00,77.32,77.43,77.25,77.39,32100.0,50.5085,50.5803,50.4628,50.5542,32100.0
2005-03-03 14:55:00,77.4,77.5,77.4,77.49,50200.0,50.5607,50.6261,50.5607,50.6195,50200.0
2005-03-03 15:00:00,77.49,77.5,77.42,77.44,52400.0,50.6195,50.6261,50.5738,50.5869,52400.0
2005-03-03 15:05:00,77.44,77.5,77.33,77.34,59900.0,50.5869,50.6261,50.515,50.5216,59900.0
2005-03-03 15:10:00,77.33,77.45,77.33,77.4,42300.0,50.515,50.5934,50.515,50.5607,42300.0
2005-03-03 15:15:00,77.4,77.47,77.38,77.46,66400.0,50.5607,50.6065,50.5477,50.5999,66400.0
2005-03-03 15:20:00,77.47,77.49,77.43,77.43,72000.0,50.6065,50.6195,50.5803,50.5803,72000.0
2005-03-03 15:25:00,77.44,77.55,77.44,77.52,96000.0,50.5869,50.6587,50.5869,50.6391,96000.0
2005-03-03 15:30:00,77.51,77.54,77.38,77.38,144300.0,50.6326,50.6522,50.5477,50.5477,144300.0
2005-03-03 15:35:00,77.37,77.45,77.32,77.41,100400.0,50.5412,50.5934,50.5085,50.5673,100400.0
2005-03-03 15:40:00,77.4,77.58,77.4,77.54,93800.0,50.5607,50.6783,50.5607,50.6522,93800.0
2005-03-03 15:45:00,77.54,77.55,77.46,77.48,72600.0,50.6522,50.6587,50.5999,50.613,72600.0
2005-03-03 15:50:00,77.48,77.53,77.46,77.49,106200.0,50.613,50.6457,50.5999,50.6195,106200.0
2005-03-03 15:55:00,77.48,77.5,77.43,77.44,112900.0,50.613,50.6261,50.5803,50.5869,112900.0
2005-03-04 09:30:00,77.36,77.63,75.32,77.59,192600.0,50.5346,50.711,49.202,50.6849,192600.0
2005-03-04 09:35:00,77.6,77.92,77.5,77.5,94500.0,50.6914,50.9004,50.6261,50.6261,94500.0
2005-03-04 09:40:00,77.5,77.79,77.5,77.5,97700.0,50.6261,50.8155,50.6261,50.6261,97700.0
2005-03-04 09:45:00,77.5,77.5,77.29,77.32,124700.0,50.6261,50.6261,50.4889,50.5085,124700.0
2005-03-04 09:50:00,77.3,77.43,77.3,77.35,136700.0,50.4954,50.5803,50.4954,50.5281,136700.0
2005-03-04 09:55:00,77.35,77.42,77.22,77.38,137200.0,50.5281,50.5738,50.4432,50.5477,137200.0
2005-03-04 10:00:00,77.41,77.41,77.34,77.39,107500.0,50.5673,50.5673,50.5216,50.5542,107500.0
2005-03-04 10:05:00,77.4,77.45,77.2,77.22,92400.0,50.5607,50.5934,50.4301,50.4432,92400.0
2005-03-04 10:10:00,77.22,77.28,76.98,77.0,69400.0,50.4432,50.4824,50.2864,50.2995,69400.0
2005-03-04 10:15:00,77.0,77.15,76.96,76.97,77500.0,50.2995,50.3974,50.2733,50.2799,77500.0
2005-03-04 10:20:00,76.97,77.18,76.96,77.0,104300.0,50.2799,50.417,50.2733,50.2995,104300.0
2005-03-04 10:25:00,77.0,77.0,76.83,76.86,64000.0,50.2995,50.2995,50.1884,50.208,64000.0
2005-03-04 10:30:00,76.87,77.0,76.87,77.0,79800.0,50.2145,50.2995,50.2145,50.2995,79800.0
2005-03-04 10:35:00,77.08,77.15,76.98,77.04,116000.0,50.3517,50.3974,50.2864,50.3256,116000.0
2005-03-04 10:40:00,77.02,77.27,77.02,77.15,77100.0,50.3125,50.4758,50.3125,50.3974,77100.0
2005-03-04 10:45:00,77.15,77.35,77.12,77.34,43200.0,50.3974,50.5281,50.3778,50.5216,43200.0
2005-03-04 10:50:00,77.32,77.32,77.05,77.08,53400.0,50.5085,50.5085,50.3321,50.3517,53400.0
2005-03-04 10:55:00,77.09,77.1,76.98,77.0,50000.0,50.3582,50.3648,50.2864,50.2995,50000.0
2005-03-04 11:00:00,77.03,77.12,77.03,77.12,35100.0,50.319,50.3778,50.319,50.3778,35100.0
2005-03-04 11:05:00,77.14,77.18,77.12,77.14,64700.0,50.3909,50.417,50.3778,50.3909,64700.0
2005-03-04 11:10:00,77.15,77.32,77.11,77.21,48400.0,50.3974,50.5085,50.3713,50.4366,48400.0
2005-03-04 11:15:00,77.22,77.22,77.19,77.21,34300.0,50.4432,50.4432,50.4236,50.4366,34300.0
2005-03-04 11:20:00,77.2,77.25,77.19,77.22,36200.0,50.4301,50.4628,50.4236,50.4432,36200.0
2005-03-04 11:25:00,77.2,77.4,77.2,77.4,68700.0,50.4301,50.5607,50.4301,50.5607,68700.0
2005-03-04 11:30:00,77.39,77.54,77.39,77.54,19200.0,50.5542,50.6522,50.5542,50.6522,19200.0
2005-03-04 11:35:00,77.5,77.61,77.39,77.45,34600.0,50.6261,50.6979,50.5542,50.5934,34600.0
2005-03-04 11:40:00,77.45,77.55,77.36,77.45,39000.0,50.5934,50.6587,50.5346,50.5934,39000.0
2005-03-04 11:45:00,77.41,77.45,77.37,77.45,25200.0,50.5673,50.5934,50.5412,50.5934,25200.0
2005-03-04 11:50:00,77.45,77.54,77.43,77.53,31400.0,50.5934,50.6522,50.5803,50.6457,31400.0
2005-03-04 11:55:00,77.54,77.56,77.5,77.56,17100.0,50.6522,50.6653,50.6261,50.6653,17100.0
2005-03-04 12:00:00,77.54,77.57,77.44,77.48,26000.0,50.6522,50.6718,50.5869,50.613,26000.0
2005-03-04 12:05:00,77.46,77.5,77.42,77.47,22000.0,50.5999,50.6261,50.5738,50.6065,22000.0
2005-03-04 12:10:00,77.45,77.48,77.44,77.47,18900.0,50.5934,50.613,50.5869,50.6065,18900.0
2005-03-04 12:15:00,77.46,77.52,77.45,77.52,68200.0,50.5999,50.6391,50.5934,50.6391,68200.0
2005-03-04 12:20:00,77.56,77.57,77.5,77.57,28600.0,50.6653,50.6718,50.6261,50.6718,28600.0
2005-03-04 12:25:00,77.57,77.6,77.5,77.6,20000.0,50.6718,50.6914,50.6261,50.6914,20000.0
2005-03-04 12:30:00,77.58,77.6,77.5,77.53,18100.0,50.6783,50.6914,50.6261,50.6457,18100.0
2005-03-04 12:35:00,77.53,77.68,77.52,77.68,27000.0,50.6457,50.7437,50.6391,50.7437,27000.0
2005-03-04 12:40:00,77.63,77.64,77.59,77.64,60900.0,50.711,50.7175,50.6849,50.7175,60900.0
2005-03-04 12:45:00,77.64,77.67,77.61,77.66,22400.0,50.7175,50.7371,50.6979,50.7306,22400.0
2005-03-04 12:50:00,77.66,77.86,77.63,77.78,42100.0,50.7306,50.8612,50.711,50.809,42100.0
2005-03-04 12:55:00,77.77,77.77,77.58,77.58,43800.0,50.8024,50.8024,50.6783,50.6783,43800.0
2005-03-04 13:00:00,77.59,77.61,77.52,77.52,35100.0,50.6849,50.6979,50.6391,50.6391,35100.0
2005-03-04 13:05:00,77.52,77.52,77.44,77.44,20500.0,50.6391,50.6391,50.5869,50.5869,20500.0
2005-03-04 13:10:00,77.44,77.44,77.28,77.29,25700.0,50.5869,50.5869,50.4824,50.4889,25700.0
2005-03-04 13:15:00,77.29,77.3,77.26,77.3,24300.0,50.4889,50.4954,50.4693,50.4954,24300.0
2005-03-04 13:20:00,77.31,77.45,77.28,77.45,89400.0,50.502,50.5934,50.4824,50.5934,89400.0
2005-03-04 13:25:00,77.47,77.62,77.47,77.6,31800.0,50.6065,50.7045,50.6065,50.6914,31800.0
2005-03-04 13:30:00,77.6,77.65,77.51,77.56,22100.0,50.6914,50.7241,50.6326,50.6653,22100.0
2005-03-04 13:35:00,77.54,77.67,77.5,77.65,86500.0,50.6522,50.7371,50.6261,50.7241,86500.0
2005-03-04 13:40:00,77.66,77.72,77.63,77.72,28000.0,50.7306,50.7698,50.711,50.7698,28000.0
2005-03-04 13:45:00,77.73,77.9,77.73,77.88,76400.0,50.7763,50.8874,50.7763,50.8743,76400.0
2005-03-04 13:50:00,77.88,78.09,77.88,78.09,114000.0,50.8743,51.0115,50.8743,51.0115,114000.0
2005-03-04 13:55:00,78.09,78.23,78.02,78.2,52600.0,51.0115,51.1029,50.9658,51.0833,52600.0
2005-03-04 14:00:00,78.21,78.29,78.17,78.21,61900.0,51.0899,51.1421,51.0637,51.0899,61900.0
2005-03-04 14:05:00,78.21,78.22,78.15,78.19,47400.0,51.0899,51.0964,51.0507,51.0768,47400.0
2005-03-04 14:10:00,78.19,78.23,78.13,78.15,79600.0,51.0768,51.1029,51.0376,51.0507,79600.0
2005-03-04 14:15:00,78.15,78.21,78.15,78.21,74700.0,51.0507,51.0899,51.0507,51.0899,74700.0
2005-03-04 14:20:00,78.2,78.21,78.15,78.16,45400.0,51.0833,51.0899,51.0507,51.0572,45400.0
2005-03-04 14:25:00,78.16,78.17,78.12,78.13,30300.0,51.0572,51.0637,51.0311,51.0376,30300.0
2005-03-04 14:30:00,78.13,78.3,78.13,78.3,129000.0,51.0376,51.1487,51.0376,51.1487,129000.0
2005-03-04 14:35:00,78.3,78.3,78.18,78.19,37200.0,51.1487,51.1487,51.0703,51.0768,37200.0
2005-03-04 14:40:00,78.19,78.27,78.18,78.27,43900.0,51.0768,51.1291,51.0703,51.1291,43900.0
2005-03-04 14:45:00,78.26,78.29,78.24,78.26,61500.0,51.1225,51.1421,51.1095,51.1225,61500.0
2005-03-04 14:50:00,78.26,78.32,78.25,78.27,166100.0,51.1225,51.1617,51.116,51.1291,166100.0
2005-03-04 14:55:00,78.27,78.29,78.24,78.29,124900.0,51.1291,51.1421,51.1095,51.1421,124900.0
2005-03-04 15:00:00,78.3,78.31,78.21,78.24,436800.0,51.1487,51.1552,51.0899,51.1095,436800.0
2005-03-04 15:05:00,78.24,78.26,78.19,78.2,46500.0,51.1095,51.1225,51.0768,51.0833,46500.0
2005-03-04 15:10:00,78.21,78.21,78.17,78.2,292500.0,51.0899,51.0899,51.0637,51.0833,292500.0
2005-03-04 15:15:00,78.2,78.21,78.16,78.16,76100.0,51.0833,51.0899,51.0572,51.0572,76100.0
2005-03-04 15:20:00,78.16,78.16,78.12,78.13,35200.0,51.0572,51.0572,51.0311,51.0376,35200.0
2005-03-04 15:25:00,78.13,78.15,78.02,78.03,177600.0,51.0376,51.0507,50.9658,50.9723,177600.0
2005-03-04 15:30:00,78.03,78.04,77.92,77.98,36700.0,50.9723,50.9788,50.9004,50.9396,36700.0
2005-03-04 15:35:00,77.95,77.97,77.9,77.93,49600.0,50.92,50.9331,50.8874,50.907,49600.0
2005-03-04 15:40:00,77.95,77.98,77.94,77.96,41100.0,50.92,50.9396,50.9135,50.9266,41100.0
2005-03-04 15:45:00,77.96,78.0,77.96,78.0,73000.0,50.9266,50.9527,50.9266,50.9527,73000.0
2005-03-04 15:50:00,78.01,78.01,77.97,78.0,93100.0,50.9592,50.9592,50.9331,50.9527,93100.0
2005-03-04 15:55:00,78.0,78.0,77.99,77.99,121300.0,50.9527,50.9527,50.9462,50.9462,121300.0
2005-03-07 09:35:00,77.4,77.4,76.94,77.0,131200.0,50.5607,50.5607,50.2603,50.2995,131200.0
2005-03-07 09:40:00,77.01,77.08,76.85,76.86,118000.0,50.306,50.3517,50.2015,50.208,118000.0
2005-03-07 09:45:00,76.86,76.9,76.51,76.73,104200.0,50.208,50.2341,49.9794,50.1231,104200.0
2005-03-07 09:50:00,76.72,76.73,76.38,76.56,193000.0,50.1165,50.1231,49.8944,50.012,193000.0
2005-03-07 09:55:00,76.55,76.64,76.23,76.25,156100.0,50.0055,50.0643,49.7965,49.8095,156100.0
2005-03-07 10:00:00,76.24,76.63,76.23,76.62,123500.0,49.803,50.0578,49.7965,50.0512,123500.0
2005-03-07 10:05:00,76.61,76.61,76.35,76.45,97300.0,50.0447,50.0447,49.8748,49.9402,97300.0
2005-03-07 10:10:00,76.43,76.49,76.24,76.24,101600.0,49.9271,49.9663,49.803,49.803,101600.0
2005-03-07 10:15:00,76.27,76.32,75.9,75.94,70100.0,49.8226,49.8552,49.5809,49.607,70100.0
2005-03-07 10:20:00,75.85,76.05,75.85,75.9,129400.0,49.5482,49.6789,49.5482,49.5809,129400.0
2005-03-07 10:25:00,75.9,75.99,75.8,75.94,100900.0,49.5809,49.6397,49.5156,49.607,100900.0
2005-03-07 10:30:00,75.93,76.05,75.87,76.04,61700.0,49.6005,49.6789,49.5613,49.6723,61700.0
2005-03-07 10:35:00,76.04,76.04,75.7,75.76,70300.0,49.6723,49.6723,49.4502,49.4894,70300.0
2005-03-07 10:40:00,75.75,75.89,75.74,75.89,49300.0,49.4829,49.5744,49.4764,49.5744,49300.0
2005-03-07 10:45:00,75.89,76.11,75.89,75.93,48000.0,49.5744,49.7181,49.5744,49.6005,48000.0
2005-03-07 10:50:00,75.93,76.07,75.9,76.0,43800.0,49.6005,49.6919,49.5809,49.6462,43800.0
2005-03-07 10:55:00,76.02,76.16,76.02,76.16,50100.0,49.6593,49.7507,49.6593,49.7507,50100.0
2005-03-07 11:00:00,76.15,76.25,76.14,76.2,69400.0,49.7442,49.8095,49.7377,49.7769,69400.0
2005-03-07 11:05:00,76.2,76.32,76.13,76.32,46300.0,49.7769,49.8552,49.7311,49.8552,46300.0
2005-03-07 11:10:00,76.31,76.37,76.25,76.3,40400.0,49.8487,49.8879,49.8095,49.8422,40400.0
2005-03-07 11:15:00,76.29,76.3,76.09,76.1,46800.0,49.8357,49.8422,49.705,49.7115,46800.0
2005-03-07 11:20:00,76.11,76.28,76.11,76.23,20200.0,49.7181,49.8291,49.7181,49.7965,20200.0
2005-03-07 11:25:00,76.22,76.38,76.14,76.38,40300.0,49.7899,49.8944,49.7377,49.8944,40300.0
2005-03-07 11:30:00,76.39,76.49,76.25,76.49,39800.0,49.901,49.9663,49.8095,49.9663,39800.0
2005-03-07 11:35:00,76.48,76.65,76.44,76.46,30100.0,49.9598,50.0708,49.9336,49.9467,30100.0
2005-03-07 11:40:00,76.48,76.65,76.48,76.58,52600.0,49.9598,50.0708,49.9598,50.0251,52600.0
2005-03-07 11:45:00,76.59,76.6,76.38,76.41,54900.0,50.0316,50.0382,49.8944,49.914,54900.0
2005-03-07 11:50:00,76.41,76.42,76.25,76.36,49000.0,49.914,49.9206,49.8095,49.8814,49000.0
2005-03-07 11:55:00,76.36,76.5,76.31,76.32,33700.0,49.8814,49.9728,49.8487,49.8552,33700.0
2005-03-07 12:00:00,76.33,76.43,76.3,76.34,38700.0,49.8618,49.9271,49.8422,49.8683,38700.0
2005-03-07 12:05:00,76.34,76.39,76.3,76.32,27000.0,49.8683,49.901,49.8422,49.8552,27000.0
2005-03-07 12:10:00,76.33,76.44,76.33,76.43,40500.0,49.8618,49.9336,49.8618,49.9271,40500.0
2005-03-07 12:15:00,76.43,76.43,76.34,76.39,14000.0,49.9271,49.9271,49.8683,49.901,14000.0
2005-03-07 12:20:00,76.4,76.45,76.38,76.43,18200.0,49.9075,49.9402,49.8944,49.9271,18200.0
2005-03-07 12:25:00,76.45,76.53,76.41,76.42,21500.0,49.9402,49.9924,49.914,49.9206,21500.0
2005-03-07 12:30:00,76.4,76.5,76.4,76.42,17400.0,49.9075,49.9728,49.9075,49.9206,17400.0
2005-03-07 12:35:00,76.42,76.44,76.34,76.34,15700.0,49.9206,49.9336,49.8683,49.8683,15700.0
2005-03-07 12:40:00,76.33,76.33,76.25,76.29,36600.0,49.8618,49.8618,49.8095,49.8357,36600.0
2005-03-07 12:45:00,76.28,76.35,76.28,76.31,19200.0,49.8291,49.8748,49.8291,49.8487,19200.0
2005-03-07 12:50:00,76.3,76.34,76.3,76.33,20700.0,49.8422,49.8683,49.8422,49.8618,20700.0
2005-03-07 12:55:00,76.32,76.36,76.31,76.36,21400.0,49.8552,49.8814,49.8487,49.8814,21400.0
2005-03-07 13:00:00,76.36,76.47,76.36,76.44,69100.0,49.8814,49.9532,49.8814,49.9336,69100.0
2005-03-07 13:05:00,76.45,76.55,76.45,76.55,38400.0,49.9402,50.0055,49.9402,50.0055,38400.0
2005-03-07 13:10:00,76.57,76.62,76.53,76.56,33400.0,50.0186,50.0512,49.9924,50.012,33400.0
2005-03-07 13:15:00,76.56,76.71,76.54,76.7,45800.0,50.012,50.11,49.999,50.1035,45800.0
2005-03-07 13:20:00,76.7,76.82,76.7,76.78,39200.0,50.1035,50.1819,50.1035,50.1557,39200.0
2005-03-07 13:25:00,76.78,76.78,76.61,76.67,25600.0,50.1557,50.1557,50.0447,50.0839,25600.0
2005-03-07 13:30:00,76.67,76.67,76.5,76.53,34300.0,50.0839,50.0839,49.9728,49.9924,34300.0
2005-03-07 13:35:00,76.54,76.55,76.42,76.43,16600.0,49.999,50.0055,49.9206,49.9271,16600.0
2005-03-07 13:40:00,76.42,76.46,76.28,76.29,22300.0,49.9206,49.9467,49.8291,49.8357,22300.0
2005-03-07 13:45:00,76.28,76.35,76.24,76.35,43200.0,49.8291,49.8748,49.803,49.8748,43200.0
2005-03-07 13:50:00,76.35,76.53,76.33,76.45,36000.0,49.8748,49.9924,49.8618,49.9402,36000.0
2005-03-07 13:55:00,76.43,76.56,76.39,76.56,29000.0,49.9271,50.012,49.901,50.012,29000.0
2005-03-07 14:00:00,76.55,76.64,76.51,76.62,37300.0,50.0055,50.0643,49.9794,50.0512,37300.0
2005-03-07 14:05:00,76.63,76.63,76.51,76.54,26300.0,50.0578,50.0578,49.9794,49.999,26300.0
2005-03-07 14:10:00,76.52,76.56,76.5,76.56,29400.0,49.9859,50.012,49.9728,50.012,29400.0
2005-03-07 14:15:00,76.56,76.62,76.5,76.5,27600.0,50.012,50.0512,49.9728,49.9728,27600.0
2005-03-07 14:20:00,76.51,76.6,76.47,76.59,53100.0,49.9794,50.0382,49.9532,50.0316,53100.0
2005-03-07 14:25:00,76.59,76.61,76.56,76.59,81900.0,50.0316,50.0447,50.012,50.0316,81900.0
2005-03-07 14:30:00,76.58,76.62,76.56,76.58,31700.0,50.0251,50.0512,50.012,50.0251,31700.0
2005-03-07 14:35:00,76.58,76.64,76.57,76.64,39200.0,50.0251,50.0643,50.0186,50.0643,39200.0
2005-03-07 14:40:00,76.64,76.8,76.64,76.75,53200.0,50.0643,50.1688,50.0643,50.1361,53200.0
2005-03-07 14:45:00,76.74,76.8,76.71,76.73,60800.0,50.1296,50.1688,50.11,50.1231,60800.0
2005-03-07 14:50:00,76.72,76.73,76.56,76.57,57800.0,50.1165,50.1231,50.012,50.0186,57800.0
2005-03-07 14:55:00,76.56,76.59,76.54,76.59,36000.0,50.012,50.0316,49.999,50.0316,36000.0
2005-03-07 15:00:00,76.59,76.69,76.56,76.69,31800.0,50.0316,50.0969,50.012,50.0969,31800.0
2005-03-07 15:05:00,76.69,76.72,76.68,76.71,58900.0,50.0969,50.1165,50.0904,50.11,58900.0
2005-03-07 15:10:00,76.71,76.74,76.64,76.66,53800.0,50.11,50.1296,50.0643,50.0774,53800.0
2005-03-07 15:15:00,76.65,76.72,76.61,76.71,33700.0,50.0708,50.1165,50.0447,50.11,33700.0
2005-03-07 15:20:00,76.71,76.79,76.64,76.65,45900.0,50.11,50.1623,50.0643,50.0708,45900.0
2005-03-07 15:25:00,76.65,76.68,76.59,76.61,33000.0,50.0708,50.0904,50.0316,50.0447,33000.0
2005-03-07 15:30:00,76.6,76.6,76.44,76.5,53700.0,50.0382,50.0382,49.9336,49.9728,53700.0
2005-03-07 15:35:00,76.5,76.71,76.5,76.71,54700.0,49.9728,50.11,49.9728,50.11,54700.0
2005-03-07 15:40:00,76.7,76.73,76.63,76.68,74000.0,50.1035,50.1231,50.0578,50.0904,74000.0
2005-03-07 15:45:00,76.69,76.8,76.67,76.75,76400.0,50.0969,50.1688,50.0839,50.1361,76400.0
2005-03-07 15:50:00,76.75,76.86,76.75,76.85,116300.0,50.1361,50.208,50.1361,50.2015,116300.0
2005-03-07 15:55:00,76.85,76.85,76.76,76.77,66600.0,50.2015,50.2015,50.1427,50.1492,66600.0
2005-03-08 09:30:00,76.5,76.62,76.5,76.62,53500.0,49.9728,50.0512,49.9728,50.0512,53500.0
2005-03-08 09:35:00,76.67,77.0,76.62,76.96,58400.0,50.0839,50.2995,50.0512,50.2733,58400.0
2005-03-08 09:40:00,77.0,77.42,76.93,76.97,49700.0,50.2995,50.5738,50.2537,50.2799,49700.0
2005-03-08 09:45:00,76.97,77.0,76.8,76.81,106900.0,50.2799,50.2995,50.1688,50.1753,106900.0
2005-03-08 09:50:00,76.82,76.86,76.81,76.85,55200.0,50.1819,50.208,50.1753,50.2015,55200.0
2005-03-08 09:55:00,76.86,76.86,76.63,76.67,69900.0,50.208,50.208,50.0578,50.0839,69900.0
2005-03-08 10:00:00,76.63,76.63,76.5,76.55,57000.0,50.0578,50.0578,49.9728,50.0055,57000.0
2005-03-08 10:05:00,76.54,76.65,76.34,76.34,60300.0,49.999,50.0708,49.8683,49.8683,60300.0
2005-03-08 10:10:00,76.34,76.43,76.21,76.3,65400.0,49.8683,49.9271,49.7834,49.8422,65400.0
2005-03-08 10:15:00,76.31,76.36,76.29,76.33,75500.0,49.8487,49.8814,49.8357,49.8618,75500.0
2005-03-08 10:20:00,76.35,76.45,76.35,76.42,60500.0,49.8748,49.9402,49.8748,49.9206,60500.0
2005-03-08 10:25:00,76.41,76.6,76.4,76.6,75700.0,49.914,50.0382,49.9075,50.0382,75700.0
2005-03-08 10:30:00,76.59,76.75,76.59,76.74,36600.0,50.0316,50.1361,50.0316,50.1296,36600.0
2005-03-08 10:35:00,76.73,76.74,76.62,76.63,55600.0,50.1231,50.1296,50.0512,50.0578,55600.0
2005-03-08 10:40:00,76.63,76.72,76.61,76.63,59600.0,50.0578,50.1165,50.0447,50.0578,59600.0
2005-03-08 10:45:00,76.61,76.67,76.61,76.67,18500.0,50.0447,50.0839,50.0447,50.0839,18500.0
2005-03-08 10:50:00,76.7,76.8,76.68,76.72,33300.0,50.1035,50.1688,50.0904,50.1165,33300.0
2005-03-08 10:55:00,76.72,76.8,76.66,76.77,229000.0,50.1165,50.1688,50.0774,50.1492,229000.0
2005-03-08 11:00:00,76.77,76.82,76.75,76.8,90800.0,50.1492,50.1819,50.1361,50.1688,90800.0
2005-03-08 11:05:00,76.76,76.8,76.67,76.7,58900.0,50.1427,50.1688,50.0839,50.1035,58900.0
2005-03-08 11:10:00,76.71,76.76,76.69,76.76,63300.0,50.11,50.1427,50.0969,50.1427,63300.0
2005-03-08 11:15:00,76.76,76.83,76.7,76.72,55400.0,50.1427,50.1884,50.1035,50.1165,55400.0
2005-03-08 11:20:00,76.7,76.71,76.65,76.7,17400.0,50.1035,50.11,50.0708,50.1035,17400.0
2005-03-08 11:25:00,76.69,76.73,76.68,76.73,34900.0,50.0969,50.1231,50.0904,50.1231,34900.0
2005-03-08 11:30:00,76.73,76.81,76.69,76.81,16800.0,50.1231,50.1753,50.0969,50.1753,16800.0
2005-03-08 11:35:00,76.75,76.83,76.75,76.83,73300.0,50.1361,50.1884,50.1361,50.1884,73300.0
2005-03-08 11:40:00,76.83,76.84,76.8,76.83,67300.0,50.1884,50.1949,50.1688,50.1884,67300.0
2005-03-08 11:45:00,76.83,76.83,76.7,76.72,28100.0,50.1884,50.1884,50.1035,50.1165,28100.0
2005-03-08 11:50:00,76.72,76.73,76.55,76.56,66400.0,50.1165,50.1231,50.0055,50.012,66400.0
2005-03-08 11:55:00,76.57,76.62,76.53,76.53,40400.0,50.0186,50.0512,49.9924,49.9924,40400.0
2005-03-08 12:00:00,76.54,76.58,76.49,76.51,72100.0,49.999,50.0251,49.9663,49.9794,72100.0
2005-03-08 12:05:00,76.5,76.59,76.5,76.57,90100.0,49.9728,50.0316,49.9728,50.0186,90100.0
2005-03-08 12:10:00,76.54,76.54,76.45,76.45,25400.0,49.999,49.999,49.9402,49.9402,25400.0
2005-03-08 12:15:00,76.45,76.46,76.35,76.35,40700.0,49.9402,49.9467,49.8748,49.8748,40700.0
2005-03-08 12:20:00,76.31,76.32,76.25,76.25,49100.0,49.8487,49.8552,49.8095,49.8095,49100.0
2005-03-08 12:25:00,76.25,76.3,76.21,76.29,62200.0,49.8095,49.8422,49.7834,49.8357,62200.0
2005-03-08 12:30:00,76.28,76.33,76.24,76.33,60800.0,49.8291,49.8618,49.803,49.8618,60800.0
2005-03-08 12:35:00,76.33,76.43,76.32,76.43,31500.0,49.8618,49.9271,49.8552,49.9271,31500.0
2005-03-08 12:40:00,76.43,76.47,76.34,76.39,32500.0,49.9271,49.9532,49.8683,49.901,32500.0
2005-03-08 12:45:00,76.39,76.46,76.34,76.34,31900.0,49.901,49.9467,49.8683,49.8683,31900.0
2005-03-08 12:50:00,76.33,76.33,76.27,76.29,61300.0,49.8618,49.8618,49.8226,49.8357,61300.0
2005-03-08 12:55:00,76.3,76.3,76.18,76.18,38200.0,49.8422,49.8422,49.7638,49.7638,38200.0
2005-03-08 13:00:00,76.19,76.29,76.15,76.29,69700.0,49.7703,49.8357,49.7442,49.8357,69700.0
2005-03-08 13:05:00,76.31,76.37,76.26,76.26,58100.0,49.8487,49.8879,49.8161,49.8161,58100.0
2005-03-08 13:10:00,76.27,76.3,76.25,76.29,59100.0,49.8226,49.8422,49.8095,49.8357,59100.0
2005-03-08 13:15:00,76.27,76.33,76.25,76.33,14400.0,49.8226,49.8618,49.8095,49.8618,14400.0
2005-03-08 13:20:00,76.33,76.35,76.27,76.31,31700.0,49.8618,49.8748,49.8226,49.8487,31700.0
2005-03-08 13:25:00,76.3,76.33,76.24,76.33,16800.0,49.8422,49.8618,49.803,49.8618,16800.0
2005-03-08 13:30:00,76.33,76.35,76.3,76.33,17200.0,49.8618,49.8748,49.8422,49.8618,17200.0
2005-03-08 13:35:00,76.33,76.33,76.31,76.32,12600.0,49.8618,49.8618,49.8487,49.8552,12600.0
2005-03-08 13:40:00,76.31,76.34,76.27,76.28,28200.0,49.8487,49.8683,49.8226,49.8291,28200.0
2005-03-08 13:45:00,76.28,76.28,76.16,76.2,22900.0,49.8291,49.8291,49.7507,49.7769,22900.0
2005-03-08 13:50:00,76.2,76.24,76.15,76.19,34800.0,49.7769,49.803,49.7442,49.7703,34800.0
2005-03-08 13:55:00,76.19,76.19,76.02,76.03,40300.0,49.7703,49.7703,49.6593,49.6658,40300.0
2005-03-08 14:00:00,76.03,76.06,75.94,75.95,106200.0,49.6658,49.6854,49.607,49.6136,106200.0
2005-03-08 14:05:00,75.93,75.98,75.91,75.91,35300.0,49.6005,49.6331,49.5874,49.5874,35300.0
2005-03-08 14:10:00,75.92,75.94,75.82,75.85,74600.0,49.594,49.607,49.5286,49.5482,74600.0
2005-03-08 14:15:00,75.86,75.87,75.6,75.64,83000.0,49.5548,49.5613,49.3849,49.411,83000.0
2005-03-08 14:20:00,75.65,75.78,75.64,75.73,56900.0,49.4176,49.5025,49.411,49.4698,56900.0
2005-03-08 14:25:00,75.73,75.8,75.7,75.7,30500.0,49.4698,49.5156,49.4502,49.4502,30500.0
2005-03-08 14:30:00,75.7,75.75,75.63,75.75,75200.0,49.4502,49.4829,49.4045,49.4829,75200.0
2005-03-08 14:35:00,75.74,75.83,75.69,75.83,31600.0,49.4764,49.5352,49.4437,49.5352,31600.0
2005-03-08 14:40:00,75.84,75.85,75.76,75.79,55300.0,49.5417,49.5482,49.4894,49.509,55300.0
2005-03-08 14:45:00,75.8,75.83,75.79,75.81,23900.0,49.5156,49.5352,49.509,49.5221,23900.0
2005-03-08 14:50:00,75.81,75.89,75.81,75.83,15700.0,49.5221,49.5744,49.5221,49.5352,15700.0
2005-03-08 14:55:00,75.83,75.91,75.83,75.9,21900.0,49.5352,49.5874,49.5352,49.5809,21900.0
2005-03-08 15:00:00,75.91,75.92,75.81,75.82,36600.0,49.5874,49.594,49.5221,49.5286,36600.0
2005-03-08 15:05:00,75.85,75.88,75.8,75.84,32700.0,49.5482,49.5678,49.5156,49.5417,32700.0
2005-03-08 15:10:00,75.85,75.9,75.84,75.88,17900.0,49.5482,49.5809,49.5417,49.5678,17900.0
2005-03-08 15:15:00,75.88,75.95,75.88,75.94,25000.0,49.5678,49.6136,49.5678,49.607,25000.0
2005-03-08 15:20:00,75.95,76.05,75.91,76.01,43100.0,49.6136,49.6789,49.5874,49.6527,43100.0
2005-03-08 15:25:00,76.01,76.06,75.98,76.02,76100.0,49.6527,49.6854,49.6331,49.6593,76100.0
2005-03-08 15:30:00,76.03,76.03,75.97,75.98,36300.0,49.6658,49.6658,49.6266,49.6331,36300.0
2005-03-08 15:35:00,75.98,75.99,75.83,75.83,41400.0,49.6331,49.6397,49.5352,49.5352,41400.0
2005-03-08 15:40:00,75.85,75.95,75.83,75.9,44300.0,49.5482,49.6136,49.5352,49.5809,44300.0
2005-03-08 15:45:00,75.91,75.98,75.89,75.98,47600.0,49.5874,49.6331,49.5744,49.6331,47600.0
2005-03-08 15:50:00,75.98,76.0,75.9,75.91,61200.0,49.6331,49.6462,49.5809,49.5874,61200.0
2005-03-08 15:55:00,75.9,75.98,75.89,75.98,61900.0,49.5809,49.6331,49.5744,49.6331,61900.0
2005-03-09 09:30:00,76.2,76.5,76.18,76.21,116700.0,49.7769,49.9728,49.7638,49.7834,116700.0
2005-03-09 09:35:00,76.21,76.41,76.2,76.41,43800.0,49.7834,49.914,49.7769,49.914,43800.0
2005-03-09 09:40:00,76.41,76.41,76.22,76.26,184500.0,49.914,49.914,49.7899,49.8161,184500.0
2005-03-09 09:45:00,76.28,76.28,75.95,75.96,43800.0,49.8291,49.8291,49.6136,49.6201,43800.0
2005-03-09 09:50:00,75.95,76.42,75.94,75.96,85500.0,49.6136,49.9206,49.607,49.6201,85500.0
2005-03-09 09:55:00,75.96,76.24,75.95,76.15,63500.0,49.6201,49.803,49.6136,49.7442,63500.0
2005-03-09 10:00:00,76.15,76.24,76.07,76.19,25500.0,49.7442,49.803,49.6919,49.7703,25500.0
2005-03-09 10:05:00,76.14,76.2,76.05,76.09,41200.0,49.7377,49.7769,49.6789,49.705,41200.0
2005-03-09 10:10:00,76.06,76.06,75.9,75.97,29100.0,49.6854,49.6854,49.5809,49.6266,29100.0
2005-03-09 10:15:00,75.99,76.12,75.99,76.1,29500.0,49.6397,49.7246,49.6397,49.7115,29500.0
2005-03-09 10:20:00,76.12,76.21,76.09,76.18,46800.0,49.7246,49.7834,49.705,49.7638,46800.0
2005-03-09 10:25:00,76.16,76.2,76.01,76.1,24600.0,49.7507,49.7769,49.6527,49.7115,24600.0
2005-03-09 10:30:00,76.09,76.1,75.21,75.81,217500.0,49.705,49.7115,49.1302,49.5221,217500.0
2005-03-09 10:35:00,75.8,76.0,75.78,75.98,75700.0,49.5156,49.6462,49.5025,49.6331,75700.0
2005-03-09 10:40:00,75.97,76.18,75.94,76.1,95000.0,49.6266,49.7638,49.607,49.7115,95000.0
2005-03-09 10:45:00,76.09,76.09,75.98,75.98,45500.0,49.705,49.705,49.6331,49.6331,45500.0
2005-03-09 10:50:00,75.98,75.98,75.9,75.9,78700.0,49.6331,49.6331,49.5809,49.5809,78700.0
2005-03-09 10:55:00,75.9,76.0,75.9,75.98,78500.0,49.5809,49.6462,49.5809,49.6331,78500.0
2005-03-09 11:00:00,75.99,76.3,75.98,76.29,85900.0,49.6397,49.8422,49.6331,49.8357,85900.0
2005-03-09 11:05:00,76.3,76.39,76.2,76.2,27500.0,49.8422,49.901,49.7769,49.7769,27500.0
2005-03-09 11:10:00,76.2,76.21,76.09,76.19,50200.0,49.7769,49.7834,49.705,49.7703,50200.0
2005-03-09 11:15:00,76.18,76.19,76.09,76.13,26600.0,49.7638,49.7703,49.705,49.7311,26600.0
2005-03-09 11:20:00,76.14,76.19,76.13,76.19,24500.0,49.7377,49.7703,49.7311,49.7703,24500.0
2005-03-09 11:25:00,76.19,76.25,76.17,76.25,66100.0,49.7703,49.8095,49.7573,49.8095,66100.0
2005-03-09 11:30:00,76.25,76.35,76.17,76.17,48600.0,49.8095,49.8748,49.7573,49.7573,48600.0
2005-03-09 11:35:00,76.17,76.26,76.16,76.19,53400.0,49.7573,49.8161,49.7507,49.7703,53400.0
2005-03-09 11:40:00,76.2,76.2,76.03,76.03,44200.0,49.7769,49.7769,49.6658,49.6658,44200.0
2005-03-09 11:45:00,76.04,76.08,75.85,76.01,53100.0,49.6723,49.6985,49.5482,49.6527,53100.0
2005-03-09 11:50:00,76.03,76.06,75.97,76.03,27000.0,49.6658,49.6854,49.6266,49.6658,27000.0
2005-03-09 11:55:00,76.03,76.05,75.96,75.98,22400.0,49.6658,49.6789,49.6201,49.6331,22400.0
2005-03-09 12:00:00,76.0,76.0,75.84,75.84,21400.0,49.6462,49.6462,49.5417,49.5417,21400.0
2005-03-09 12:05:00,75.84,75.94,75.8,75.94,17000.0,49.5417,49.607,49.5156,49.607,17000.0
2005-03-09 12:10:00,75.95,75.98,75.88,75.88,17500.0,49.6136,49.6331,49.5678,49.5678,17500.0
2005-03-09 12:15:00,75.88,75.93,75.8,75.9,26900.0,49.5678,49.6005,49.5156,49.5809,26900.0
2005-03-09 12:20:00,75.9,75.95,75.9,75.95,29200.0,49.5809,49.6136,49.5809,49.6136,29200.0
2005-03-09 12:25:00,75.94,75.99,75.86,75.95,27000.0,49.607,49.6397,49.5548,49.6136,27000.0
2005-03-09 12:30:00,75.97,76.0,75.96,76.0,35400.0,49.6266,49.6462,49.6201,49.6462,35400.0
2005-03-09 12:35:00,76.0,76.0,75.85,75.95,42700.0,49.6462,49.6462,49.5482,49.6136,42700.0
2005-03-09 12:40:00,75.97,76.0,75.89,75.93,24800.0,49.6266,49.6462,49.5744,49.6005,24800.0
2005-03-09 12:45:00,75.94,75.94,75.84,75.85,11400.0,49.607,49.607,49.5417,49.5482,11400.0
2005-03-09 12:50:00,75.87,75.91,75.76,75.84,27100.0,49.5613,49.5874,49.4894,49.5417,27100.0
2005-03-09 12:55:00,75.86,75.86,75.68,75.7,38500.0,49.5548,49.5548,49.4372,49.4502,38500.0
2005-03-09 13:00:00,75.7,75.86,75.69,75.86,61200.0,49.4502,49.5548,49.4437,49.5548,61200.0
2005-03-09 13:05:00,75.89,75.96,75.82,75.95,33300.0,49.5744,49.6201,49.5286,49.6136,33300.0
2005-03-09 13:10:00,75.96,76.0,75.96,76.0,20800.0,49.6201,49.6462,49.6201,49.6462,20800.0
2005-03-09 13:15:00,76.04,76.04,75.94,75.94,33400.0,49.6723,49.6723,49.607,49.607,33400.0
2005-03-09 13:20:00,75.9,75.98,75.89,75.97,14300.0,49.5809,49.6331,49.5744,49.6266,14300.0
2005-03-09 13:25:00,75.92,75.95,75.9,75.94,26700.0,49.594,49.6136,49.5809,49.607,26700.0
2005-03-09 13:30:00,75.94,75.99,75.82,75.82,49700.0,49.607,49.6397,49.5286,49.5286,49700.0
2005-03-09 13:35:00,75.81,75.85,75.58,75.59,34400.0,49.5221,49.5482,49.3719,49.3784,34400.0
2005-03-09 13:40:00,75.56,75.56,75.28,75.5,76500.0,49.3588,49.3588,49.1759,49.3196,76500.0
2005-03-09 13:45:00,75.52,75.64,75.49,75.52,49100.0,49.3327,49.411,49.3131,49.3327,49100.0
2005-03-09 13:50:00,75.51,75.51,75.27,75.27,37300.0,49.3261,49.3261,49.1693,49.1693,37300.0
2005-03-09 13:55:00,75.25,75.26,75.1,75.12,39000.0,49.1563,49.1628,49.0583,49.0714,39000.0
2005-03-09 14:00:00,75.12,75.4,75.09,75.29,48200.0,49.0714,49.2543,49.0518,49.1824,48200.0
2005-03-09 14:05:00,75.34,75.43,75.29,75.39,36400.0,49.2151,49.2739,49.1824,49.2477,36400.0
2005-03-09 14:10:00,75.39,75.46,75.12,75.12,39900.0,49.2477,49.2935,49.0714,49.0714,39900.0
2005-03-09 14:15:00,75.11,75.26,75.09,75.23,59200.0,49.0648,49.1628,49.0518,49.1432,59200.0
2005-03-09 14:20:00,75.22,75.23,74.94,74.94,53100.0,49.1367,49.1432,48.9538,48.9538,53100.0
2005-03-09 14:25:00,74.88,75.05,74.64,74.85,122000.0,48.9146,49.0256,48.7578,48.895,122000.0
2005-03-09 14:30:00,74.85,74.89,74.78,74.86,51700.0,48.895,48.9211,48.8493,48.9015,51700.0
2005-03-09 14:35:00,74.87,75.16,74.86,75.07,106000.0,48.9081,49.0975,48.9015,49.0387,106000.0
2005-03-09 14:40:00,75.05,75.21,75.02,75.03,50200.0,49.0256,49.1302,49.006,49.0126,50200.0
2005-03-09 14:45:00,75.01,75.01,74.83,74.89,48700.0,48.9995,48.9995,48.8819,48.9211,48700.0
2005-03-09 14:50:00,74.85,74.9,74.76,74.9,49800.0,48.895,48.9276,48.8362,48.9276,49800.0
2005-03-09 14:55:00,74.9,75.18,74.8,74.92,37800.0,48.9276,49.1106,48.8623,48.9407,37800.0
2005-03-09 15:00:00,74.91,74.92,74.56,74.57,15800.0,48.9342,48.9407,48.7055,48.7121,15800.0
2005-03-09 15:05:00,74.57,74.64,74.5,74.55,96300.0,48.7121,48.7578,48.6664,48.699,96300.0
2005-03-09 15:10:00,74.54,74.55,74.23,74.23,79600.0,48.6925,48.699,48.49,48.49,79600.0
2005-03-09 15:15:00,74.21,74.25,74.19,74.24,77000.0,48.4769,48.503,48.4638,48.4965,77000.0
2005-03-09 15:20:00,74.24,74.3,74.19,74.21,52400.0,48.4965,48.5357,48.4638,48.4769,52400.0
2005-03-09 15:25:00,74.2,74.23,74.14,74.23,84500.0,48.4704,48.49,48.4312,48.49,84500.0
2005-03-09 15:30:00,74.23,74.34,74.18,74.34,87300.0,48.49,48.5618,48.4573,48.5618,87300.0
2005-03-09 15:35:00,74.35,74.35,74.24,74.34,87400.0,48.5684,48.5684,48.4965,48.5618,87400.0
2005-03-09 15:40:00,74.34,74.34,73.99,73.99,101900.0,48.5618,48.5618,48.3332,48.3332,101900.0
2005-03-09 15:45:00,74.01,74.03,73.77,73.81,85500.0,48.3463,48.3593,48.1895,48.2156,85500.0
2005-03-09 15:50:00,73.82,73.85,73.67,73.76,198100.0,48.2221,48.2417,48.1242,48.183,198100.0
2005-03-09 15:55:00,73.77,73.82,73.71,73.74,128300.0,48.1895,48.2221,48.1503,48.1699,128300.0
2005-03-10 09:30:00,73.49,73.55,73.45,73.54,119800.0,48.0066,48.0458,47.9805,48.0392,119800.0
2005-03-10 09:35:00,73.54,73.55,73.25,73.36,209600.0,48.0392,48.0458,47.8498,47.9217,209600.0
2005-03-10 09:40:00,73.34,73.36,72.86,72.98,97200.0,47.9086,47.9217,47.595,47.6734,97200.0
2005-03-10 09:45:00,72.81,73.09,72.81,73.07,224100.0,47.5624,47.7453,47.5624,47.7322,224100.0
2005-03-10 09:50:00,73.08,73.23,73.07,73.17,146200.0,47.7388,47.8367,47.7322,47.7975,146200.0
2005-03-10 09:55:00,73.16,73.18,72.95,73.04,110400.0,47.791,47.8041,47.6538,47.7126,110400.0
2005-03-10 10:00:00,73.06,73.09,72.76,72.99,72600.0,47.7257,47.7453,47.5297,47.68,72600.0
2005-03-10 10:05:00,72.75,72.77,72.38,72.45,137600.0,47.5232,47.5362,47.2815,47.3272,137600.0
2005-03-10 10:10:00,72.45,72.46,72.16,72.31,193000.0,47.3272,47.3337,47.1378,47.2358,193000.0
2005-03-10 10:15:00,72.31,72.35,69.83,72.03,86300.0,47.2358,47.2619,45.6157,47.0529,86300.0
2005-03-10 10:20:00,72.02,72.06,71.95,72.01,163000.0,47.0463,47.0724,47.0006,47.0398,163000.0
2005-03-10 10:25:00,71.99,72.4,71.99,72.26,184100.0,47.0267,47.2945,47.0267,47.2031,184100.0
2005-03-10 10:30:00,72.27,72.76,72.27,72.57,104600.0,47.2096,47.5297,47.2096,47.4056,104600.0
2005-03-10 10:35:00,72.57,72.68,72.03,72.09,137200.0,47.4056,47.4775,47.0529,47.092,137200.0
2005-03-10 10:40:00,72.05,72.24,72.0,72.2,95900.0,47.0659,47.19,47.0333,47.1639,95900.0
2005-03-10 10:45:00,72.22,72.41,72.2,72.28,100400.0,47.177,47.3011,47.1639,47.2162,100400.0
2005-03-10 10:50:00,72.27,72.79,72.19,72.79,125800.0,47.2096,47.5493,47.1574,47.5493,125800.0
2005-03-10 10:55:00,72.73,72.9,72.58,72.68,91200.0,47.5101,47.6212,47.4121,47.4775,91200.0
2005-03-10 11:00:00,72.67,72.75,72.58,72.61,43800.0,47.4709,47.5232,47.4121,47.4317,43800.0
2005-03-10 11:05:00,72.59,72.6,72.3,72.3,31100.0,47.4187,47.4252,47.2292,47.2292,31100.0
2005-03-10 11:10:00,72.38,72.4,72.16,72.26,157300.0,47.2815,47.2945,47.1378,47.2031,157300.0
2005-03-10 11:15:00,72.28,72.47,72.27,72.43,95300.0,47.2162,47.3403,47.2096,47.3141,95300.0
2005-03-10 11:20:00,72.43,72.8,72.0,72.68,68500.0,47.3141,47.5558,47.0333,47.4775,68500.0
2005-03-10 11:25:00,72.67,72.75,72.63,72.75,125600.0,47.4709,47.5232,47.4448,47.5232,125600.0
2005-03-10 11:30:00,72.76,72.82,72.69,72.72,67600.0,47.5297,47.5689,47.484,47.5036,67600.0
2005-03-10 11:35:00,72.72,72.73,72.51,72.54,47000.0,47.5036,47.5101,47.3664,47.386,47000.0
2005-03-10 11:40:00,72.53,72.7,72.46,72.48,61400.0,47.3795,47.4905,47.3337,47.3468,61400.0
2005-03-10 11:45:00,72.48,72.82,72.44,72.82,65800.0,47.3468,47.5689,47.3207,47.5689,65800.0
2005-03-10 11:50:00,72.83,72.86,72.75,72.79,91000.0,47.5754,47.595,47.5232,47.5493,91000.0
2005-03-10 11:55:00,72.79,72.8,72.65,72.66,61700.0,47.5493,47.5558,47.4579,47.4644,61700.0
2005-03-10 12:00:00,72.67,72.67,72.45,72.46,39900.0,47.4709,47.4709,47.3272,47.3337,39900.0
2005-03-10 12:05:00,72.46,72.62,72.45,72.62,98000.0,47.3337,47.4383,47.3272,47.4383,98000.0
2005-03-10 12:10:00,72.5,72.86,72.5,72.86,135900.0,47.3599,47.595,47.3599,47.595,135900.0
2005-03-10 12:15:00,72.82,72.91,72.66,72.77,120700.0,47.5689,47.6277,47.4644,47.5362,120700.0
2005-03-10 12:20:00,72.8,72.92,72.73,72.76,35600.0,47.5558,47.6342,47.5101,47.5297,35600.0
2005-03-10 12:25:00,72.71,72.76,72.6,72.7,53900.0,47.4971,47.5297,47.4252,47.4905,53900.0
2005-03-10 12:30:00,72.7,72.75,72.59,72.6,54900.0,47.4905,47.5232,47.4187,47.4252,54900.0
2005-03-10 12:35:00,72.6,72.69,72.55,72.69,58100.0,47.4252,47.484,47.3925,47.484,58100.0
2005-03-10 12:40:00,72.68,72.75,72.68,72.71,49500.0,47.4775,47.5232,47.4775,47.4971,49500.0
2005-03-10 12:45:00,72.68,72.69,72.38,72.39,47600.0,47.4775,47.484,47.2815,47.288,47600.0
2005-03-10 12:50:00,72.39,72.39,72.15,72.15,54900.0,47.288,47.288,47.1312,47.1312,54900.0
2005-03-10 12:55:00,72.16,72.3,72.13,72.29,76100.0,47.1378,47.2292,47.1182,47.2227,76100.0
2005-03-10 13:00:00,72.27,72.45,72.27,72.35,56700.0,47.2096,47.3272,47.2096,47.2619,56700.0
2005-03-10 13:05:00,72.35,72.52,72.33,72.47,43500.0,47.2619,47.3729,47.2488,47.3403,43500.0
2005-03-10 13:10:00,72.47,72.48,72.31,72.4,45200.0,47.3403,47.3468,47.2358,47.2945,45200.0
2005-03-10 13:15:00,72.41,72.41,72.19,72.22,44500.0,47.3011,47.3011,47.1574,47.177,44500.0
2005-03-10 13:20:00,72.22,72.25,72.14,72.14,19900.0,47.177,47.1966,47.1247,47.1247,19900.0
2005-03-10 13:25:00,72.13,72.15,72.03,72.15,65100.0,47.1182,47.1312,47.0529,47.1312,65100.0
2005-03-10 13:30:00,72.14,72.15,72.11,72.14,50500.0,47.1247,47.1312,47.1051,47.1247,50500.0
2005-03-10 13:35:00,72.15,72.21,72.14,72.19,103700.0,47.1312,47.1704,47.1247,47.1574,103700.0
2005-03-10 13:40:00,72.19,72.19,72.0,72.07,74400.0,47.1574,47.1574,47.0333,47.079,74400.0
2005-03-10 13:45:00,72.06,72.16,72.06,72.16,79500.0,47.0724,47.1378,47.0724,47.1378,79500.0
2005-03-10 13:50:00,72.3,72.32,72.23,72.29,80300.0,47.2292,47.2423,47.1835,47.2227,80300.0
2005-03-10 13:55:00,72.29,72.41,72.29,72.38,45200.0,47.2227,47.3011,47.2227,47.2815,45200.0
2005-03-10 14:00:00,72.38,72.38,72.13,72.13,25700.0,47.2815,47.2815,47.1182,47.1182,25700.0
2005-03-10 14:05:00,72.14,72.16,72.09,72.15,42100.0,47.1247,47.1378,47.092,47.1312,42100.0
2005-03-10 14:10:00,72.14,72.29,72.13,72.18,46900.0,47.1247,47.2227,47.1182,47.1508,46900.0
2005-03-10 14:15:00,72.19,72.22,72.09,72.22,84400.0,47.1574,47.177,47.092,47.177,84400.0
2005-03-10 14:20:00,72.21,72.3,72.21,72.3,56800.0,47.1704,47.2292,47.1704,47.2292,56800.0
2005-03-10 14:25:00,72.28,72.38,72.28,72.35,36500.0,47.2162,47.2815,47.2162,47.2619,36500.0
2005-03-10 14:30:00,72.35,72.48,72.35,72.47,28500.0,47.2619,47.3468,47.2619,47.3403,28500.0
2005-03-10 14:35:00,72.45,72.57,72.44,72.48,29200.0,47.3272,47.4056,47.3207,47.3468,29200.0
2005-03-10 14:40:00,72.5,72.51,72.44,72.49,52600.0,47.3599,47.3664,47.3207,47.3533,52600.0
2005-03-10 14:45:00,72.51,72.59,72.45,72.5,93700.0,47.3664,47.4187,47.3272,47.3599,93700.0
2005-03-10 14:50:00,72.49,72.8,72.41,72.75,101800.0,47.3533,47.5558,47.3011,47.5232,101800.0
2005-03-10 14:55:00,72.74,72.86,72.73,72.74,72200.0,47.5167,47.595,47.5101,47.5167,72200.0
2005-03-10 15:00:00,72.75,72.77,72.69,72.73,115300.0,47.5232,47.5362,47.484,47.5101,115300.0
2005-03-10 15:05:00,72.72,72.82,72.57,72.57,84300.0,47.5036,47.5689,47.4056,47.4056,84300.0
2005-03-10 15:10:00,72.58,72.73,72.55,72.69,68000.0,47.4121,47.5101,47.3925,47.484,68000.0
2005-03-10 15:15:00,72.69,72.7,72.65,72.68,82700.0,47.484,47.4905,47.4579,47.4775,82700.0
2005-03-10 15:20:00,72.67,72.7,72.6,72.65,100100.0,47.4709,47.4905,47.4252,47.4579,100100.0
2005-03-10 15:25:00,72.68,72.9,72.66,72.9,62000.0,47.4775,47.6212,47.4644,47.6212,62000.0
2005-03-10 15:30:00,72.9,73.28,72.9,73.26,220700.0,47.6212,47.8694,47.6212,47.8563,220700.0
2005-03-10 15:35:00,73.2,73.2,72.95,73.04,153200.0,47.8171,47.8171,47.6538,47.7126,153200.0
2005-03-10 15:40:00,72.97,73.01,72.89,72.9,59100.0,47.6669,47.693,47.6146,47.6212,59100.0
2005-03-10 15:45:00,72.9,72.92,72.84,72.85,68300.0,47.6212,47.6342,47.582,47.5885,68300.0
2005-03-10 15:50:00,72.85,72.9,72.84,72.9,86400.0,47.5885,47.6212,47.582,47.6212,86400.0
2005-03-10 15:55:00,72.9,73.12,72.82,73.12,152200.0,47.6212,47.7649,47.5689,47.7649,152200.0
2005-03-11 09:30:00,72.7,72.91,72.69,72.89,88200.0,47.4905,47.6277,47.484,47.6146,88200.0
2005-03-11 09:35:00,72.9,73.34,72.9,73.0,72200.0,47.6212,47.9086,47.6212,47.6865,72200.0
2005-03-11 09:40:00,73.0,73.55,72.95,73.55,80700.0,47.6865,48.0458,47.6538,48.0458,80700.0
2005-03-11 09:45:00,73.54,73.55,73.47,73.48,129900.0,48.0392,48.0458,47.9935,48.0,129900.0
2005-03-11 09:50:00,73.48,73.81,73.44,73.61,165700.0,48.0,48.2156,47.9739,48.085,165700.0
2005-03-11 09:55:00,73.6,73.61,73.13,73.17,201700.0,48.0784,48.085,47.7714,47.7975,201700.0
2005-03-11 10:00:00,73.17,73.34,73.17,73.34,76500.0,47.7975,47.9086,47.7975,47.9086,76500.0
2005-03-11 10:05:00,73.34,73.34,73.05,73.07,47800.0,47.9086,47.9086,47.7192,47.7322,47800.0
2005-03-11 10:10:00,73.07,73.12,72.95,72.95,95300.0,47.7322,47.7649,47.6538,47.6538,95300.0
2005-03-11 10:15:00,72.95,72.95,72.66,72.68,69700.0,47.6538,47.6538,47.4644,47.4775,69700.0
2005-03-11 10:20:00,72.68,72.75,72.5,72.69,84200.0,47.4775,47.5232,47.3599,47.484,84200.0
2005-03-11 10:25:00,72.7,72.72,72.58,72.71,49000.0,47.4905,47.5036,47.4121,47.4971,49000.0
2005-03-11 10:30:00,72.7,72.86,72.55,72.55,33800.0,47.4905,47.595,47.3925,47.3925,33800.0
2005-03-11 10:35:00,72.56,72.76,72.55,72.61,40600.0,47.3991,47.5297,47.3925,47.4317,40600.0
2005-03-11 10:40:00,72.6,72.94,72.54,72.88,128000.0,47.4252,47.6473,47.386,47.6081,128000.0
2005-03-11 10:45:00,72.87,73.0,72.72,73.0,51300.0,47.6016,47.6865,47.5036,47.6865,51300.0
2005-03-11 10:50:00,72.94,72.97,72.65,72.65,49200.0,47.6473,47.6669,47.4579,47.4579,49200.0
2005-03-11 10:55:00,72.65,72.82,72.65,72.7,36400.0,47.4579,47.5689,47.4579,47.4905,36400.0
2005-03-11 11:00:00,72.68,72.68,72.62,72.68,27400.0,47.4775,47.4775,47.4383,47.4775,27400.0
2005-03-11 11:05:00,72.68,72.76,72.6,72.62,43400.0,47.4775,47.5297,47.4252,47.4383,43400.0
2005-03-11 11:10:00,72.62,72.81,72.62,72.8,66000.0,47.4383,47.5624,47.4383,47.5558,66000.0
2005-03-11 11:15:00,72.8,73.0,72.77,72.99,108600.0,47.5558,47.6865,47.5362,47.68,108600.0
2005-03-11 11:20:00,72.98,72.98,72.88,72.88,47700.0,47.6734,47.6734,47.6081,47.6081,47700.0
2005-03-11 11:25:00,72.88,72.88,72.77,72.82,22500.0,47.6081,47.6081,47.5362,47.5689,22500.0
2005-03-11 11:30:00,72.82,72.9,72.76,72.9,22400.0,47.5689,47.6212,47.5297,47.6212,22400.0
2005-03-11 11:35:00,72.9,73.12,72.87,73.12,48600.0,47.6212,47.7649,47.6016,47.7649,48600.0
2005-03-11 11:40:00,73.11,73.17,73.05,73.16,68400.0,47.7583,47.7975,47.7192,47.791,68400.0
2005-03-11 11:45:00,73.16,73.3,73.14,73.28,217700.0,47.791,47.8825,47.7779,47.8694,217700.0
2005-03-11 11:50:00,73.27,73.45,73.26,73.45,52300.0,47.8629,47.9805,47.8563,47.9805,52300.0
2005-03-11 11:55:00,73.44,73.45,73.17,73.18,46800.0,47.9739,47.9805,47.7975,47.8041,46800.0
2005-03-11 12:00:00,73.13,73.14,72.99,73.0,31100.0,47.7714,47.7779,47.68,47.6865,31100.0
2005-03-11 12:05:00,72.95,72.98,72.75,72.86,67900.0,47.6538,47.6734,47.5232,47.595,67900.0
2005-03-11 12:10:00,72.87,73.03,72.87,72.98,45200.0,47.6016,47.7061,47.6016,47.6734,45200.0
2005-03-11 12:15:00,72.96,72.99,72.82,72.87,24600.0,47.6604,47.68,47.5689,47.6016,24600.0
2005-03-11 12:20:00,72.86,73.0,72.77,72.92,39500.0,47.595,47.6865,47.5362,47.6342,39500.0
2005-03-11 12:25:00,72.9,73.0,72.87,73.0,23700.0,47.6212,47.6865,47.6016,47.6865,23700.0
2005-03-11 12:30:00,72.98,73.24,72.98,73.21,34200.0,47.6734,47.8433,47.6734,47.8237,34200.0
2005-03-11 12:35:00,73.21,73.25,73.16,73.17,55800.0,47.8237,47.8498,47.791,47.7975,55800.0
2005-03-11 12:40:00,73.18,73.25,73.15,73.25,29600.0,47.8041,47.8498,47.7845,47.8498,29600.0
2005-03-11 12:45:00,73.24,73.4,73.24,73.26,59900.0,47.8433,47.9478,47.8433,47.8563,59900.0
2005-03-11 12:50:00,73.24,73.4,73.24,73.32,29900.0,47.8433,47.9478,47.8433,47.8955,29900.0
2005-03-11 12:55:00,73.31,73.31,73.14,73.18,29300.0,47.889,47.889,47.7779,47.8041,29300.0
2005-03-11 13:00:00,73.18,73.32,73.18,73.31,22900.0,47.8041,47.8955,47.8041,47.889,22900.0
2005-03-11 13:05:00,73.31,73.43,73.3,73.4,30100.0,47.889,47.9674,47.8825,47.9478,30100.0
2005-03-11 13:10:00,73.4,73.55,73.4,73.55,39200.0,47.9478,48.0458,47.9478,48.0458,39200.0
2005-03-11 13:15:00,73.54,73.65,73.53,73.63,71900.0,48.0392,48.1111,48.0327,48.098,71900.0
2005-03-11 13:20:00,73.63,73.63,73.49,73.5,45000.0,48.098,48.098,48.0066,48.0131,45000.0
2005-03-11 13:25:00,73.49,73.5,73.43,73.44,30900.0,48.0066,48.0131,47.9674,47.9739,30900.0
2005-03-11 13:30:00,73.42,73.42,73.29,73.31,19700.0,47.9609,47.9609,47.8759,47.889,19700.0
2005-03-11 13:35:00,73.3,73.36,73.09,73.1,52600.0,47.8825,47.9217,47.7453,47.7518,52600.0
2005-03-11 13:40:00,73.1,73.15,72.95,72.95,57700.0,47.7518,47.7845,47.6538,47.6538,57700.0
2005-03-11 13:45:00,72.95,72.95,72.86,72.86,34900.0,47.6538,47.6538,47.595,47.595,34900.0
2005-03-11 13:50:00,72.86,72.96,72.81,72.88,27200.0,47.595,47.6604,47.5624,47.6081,27200.0
2005-03-11 13:55:00,72.88,72.92,72.75,72.75,27500.0,47.6081,47.6342,47.5232,47.5232,27500.0
2005-03-11 14:00:00,72.78,72.9,72.71,72.71,45900.0,47.5428,47.6212,47.4971,47.4971,45900.0
2005-03-11 14:05:00,72.71,72.89,72.71,72.87,28700.0,47.4971,47.6146,47.4971,47.6016,28700.0
2005-03-11 14:10:00,72.89,72.89,72.65,72.67,30000.0,47.6146,47.6146,47.4579,47.4709,30000.0
2005-03-11 14:15:00,72.66,72.84,72.66,72.84,25400.0,47.4644,47.582,47.4644,47.582,25400.0
2005-03-11 14:20:00,72.82,72.84,72.75,72.75,33400.0,47.5689,47.582,47.5232,47.5232,33400.0
2005-03-11 14:25:00,72.76,72.83,72.68,72.69,13000.0,47.5297,47.5754,47.4775,47.484,13000.0
2005-03-11 14:30:00,72.68,72.68,72.59,72.63,20100.0,47.4775,47.4775,47.4187,47.4448,20100.0
2005-03-11 14:35:00,72.63,72.68,72.54,72.57,27300.0,47.4448,47.4775,47.386,47.4056,27300.0
2005-03-11 14:40:00,72.55,72.55,72.3,72.36,43800.0,47.3925,47.3925,47.2292,47.2684,43800.0
2005-03-11 14:45:00,72.33,72.48,72.33,72.43,115500.0,47.2488,47.3468,47.2488,47.3141,115500.0
2005-03-11 14:50:00,72.42,72.72,72.42,72.72,70900.0,47.3076,47.5036,47.3076,47.5036,70900.0
2005-03-11 14:55:00,72.64,72.64,72.53,72.62,39300.0,47.4513,47.4513,47.3795,47.4383,39300.0
2005-03-11 15:00:00,72.62,72.63,72.25,72.26,65000.0,47.4383,47.4448,47.1966,47.2031,65000.0
2005-03-11 15:05:00,72.26,72.31,72.19,72.27,59900.0,47.2031,47.2358,47.1574,47.2096,59900.0
2005-03-11 15:10:00,72.28,72.41,72.27,72.4,62000.0,47.2162,47.3011,47.2096,47.2945,62000.0
2005-03-11 15:15:00,72.4,72.47,72.35,72.42,33600.0,47.2945,47.3403,47.2619,47.3076,33600.0
2005-03-11 15:20:00,72.43,72.54,72.41,72.45,44500.0,47.3141,47.386,47.3011,47.3272,44500.0
2005-03-11 15:25:00,72.45,72.6,72.45,72.58,49600.0,47.3272,47.4252,47.3272,47.4121,49600.0
2005-03-11 15:30:00,72.59,72.6,72.52,72.6,85700.0,47.4187,47.4252,47.3729,47.4252,85700.0
2005-03-11 15:35:00,72.6,72.77,72.6,72.76,66500.0,47.4252,47.5362,47.4252,47.5297,66500.0
2005-03-11 15:40:00,72.76,72.77,72.63,72.65,59900.0,47.5297,47.5362,47.4448,47.4579,59900.0
2005-03-11 15:45:00,72.64,72.64,72.58,72.6,96600.0,47.4513,47.4513,47.4121,47.4252,96600.0
2005-03-11 15:50:00,72.6,72.6,72.41,72.47,79800.0,47.4252,47.4252,47.3011,47.3403,79800.0
2005-03-11 15:55:00,72.48,72.74,72.45,72.74,138900.0,47.3468,47.5167,47.3272,47.5167,138900.0
2005-03-14 09:30:00,72.75,72.88,72.7,72.7,134000.0,47.5232,47.6081,47.4905,47.4905,134000.0
2005-03-14 09:35:00,72.7,72.7,72.05,72.05,85400.0,47.4905,47.4905,47.0659,47.0659,85400.0
2005-03-14 09:40:00,72.0,72.05,71.69,71.9,217700.0,47.0333,47.0659,46.8307,46.9679,217700.0
2005-03-14 09:45:00,71.93,71.94,71.68,71.68,88200.0,46.9875,46.9941,46.8242,46.8242,88200.0
2005-03-14 09:50:00,71.69,71.97,71.57,71.61,164200.0,46.8307,47.0137,46.7524,46.7785,164200.0
2005-03-14 09:55:00,71.6,71.69,71.39,71.42,154400.0,46.772,46.8307,46.6348,46.6544,154400.0
2005-03-14 10:00:00,71.37,71.54,71.27,71.54,224400.0,46.6217,46.7328,46.5564,46.7328,224400.0
2005-03-14 10:05:00,71.5,71.84,71.43,71.8,116600.0,46.7066,46.9287,46.6609,46.9026,116600.0
2005-03-14 10:10:00,71.7,71.72,71.65,71.7,75800.0,46.8373,46.8503,46.8046,46.8373,75800.0
2005-03-14 10:15:00,71.7,71.7,71.47,71.47,95500.0,46.8373,46.8373,46.687,46.687,95500.0
2005-03-14 10:20:00,71.47,71.61,71.46,71.47,59000.0,46.687,46.7785,46.6805,46.687,59000.0
2005-03-14 10:25:00,71.4,71.65,71.4,71.55,85700.0,46.6413,46.8046,46.6413,46.7393,85700.0
2005-03-14 10:30:00,71.56,71.85,71.56,71.69,81500.0,46.7458,46.9353,46.7458,46.8307,81500.0
2005-03-14 10:35:00,71.73,71.79,71.57,71.76,47500.0,46.8569,46.8961,46.7524,46.8765,47500.0
2005-03-14 10:40:00,71.79,71.8,71.71,71.71,88300.0,46.8961,46.9026,46.8438,46.8438,88300.0
2005-03-14 10:45:00,71.7,71.74,71.56,71.62,48100.0,46.8373,46.8634,46.7458,46.785,48100.0
2005-03-14 10:50:00,71.65,71.86,71.65,71.8,24500.0,46.8046,46.9418,46.8046,46.9026,24500.0
2005-03-14 10:55:00,71.83,71.93,71.82,71.84,28600.0,46.9222,46.9875,46.9157,46.9287,28600.0
2005-03-14 11:00:00,71.84,71.93,71.77,71.81,38600.0,46.9287,46.9875,46.883,46.9091,38600.0
2005-03-14 11:05:00,71.81,72.1,71.8,72.1,74100.0,46.9091,47.0986,46.9026,47.0986,74100.0
2005-03-14 11:10:00,72.1,72.5,72.07,72.46,102500.0,47.0986,47.3599,47.079,47.3337,102500.0
2005-03-14 11:15:00,72.32,72.53,72.32,72.45,92600.0,47.2423,47.3795,47.2423,47.3272,92600.0
2005-03-14 11:20:00,72.45,72.45,72.04,72.04,62000.0,47.3272,47.3272,47.0594,47.0594,62000.0
2005-03-14 11:25:00,72.06,72.3,72.0,72.2,91500.0,47.0724,47.2292,47.0333,47.1639,91500.0
2005-03-14 11:30:00,72.2,72.21,72.1,72.15,46600.0,47.1639,47.1704,47.0986,47.1312,46600.0
2005-03-14 11:35:00,72.17,72.24,72.08,72.21,35100.0,47.1443,47.19,47.0855,47.1704,35100.0
2005-03-14 11:40:00,72.25,72.4,71.95,72.28,97000.0,47.1966,47.2945,47.0006,47.2162,97000.0
2005-03-14 11:45:00,72.28,72.28,72.04,72.05,64900.0,47.2162,47.2162,47.0594,47.0659,64900.0
2005-03-14 11:50:00,72.06,72.29,72.06,72.29,37500.0,47.0724,47.2227,47.0724,47.2227,37500.0
2005-03-14 11:55:00,72.24,72.29,72.19,72.28,27100.0,47.19,47.2227,47.1574,47.2162,27100.0
2005-03-14 12:00:00,72.25,72.39,72.25,72.35,30800.0,47.1966,47.288,47.1966,47.2619,30800.0
2005-03-14 12:05:00,72.34,72.47,72.32,72.39,23700.0,47.2554,47.3403,47.2423,47.288,23700.0
2005-03-14 12:10:00,72.38,72.38,72.22,72.28,27400.0,47.2815,47.2815,47.177,47.2162,27400.0
2005-03-14 12:15:00,72.31,72.33,72.13,72.17,21700.0,47.2358,47.2488,47.1182,47.1443,21700.0
2005-03-14 12:20:00,72.17,72.26,72.15,72.21,22500.0,47.1443,47.2031,47.1312,47.1704,22500.0
2005-03-14 12:25:00,72.21,72.42,72.21,72.39,17500.0,47.1704,47.3076,47.1704,47.288,17500.0
2005-03-14 12:30:00,72.38,72.38,72.18,72.22,17600.0,47.2815,47.2815,47.1508,47.177,17600.0
2005-03-14 12:35:00,72.21,72.24,72.1,72.13,29600.0,47.1704,47.19,47.0986,47.1182,29600.0
2005-03-14 12:40:00,72.13,72.28,72.12,72.22,47600.0,47.1182,47.2162,47.1116,47.177,47600.0
2005-03-14 12:45:00,72.22,72.3,72.18,72.27,38500.0,47.177,47.2292,47.1508,47.2096,38500.0
2005-03-14 12:50:00,72.26,72.36,72.26,72.3,21700.0,47.2031,47.2684,47.2031,47.2292,21700.0
2005-03-14 12:55:00,72.3,72.33,72.19,72.19,30000.0,47.2292,47.2488,47.1574,47.1574,30000.0
2005-03-14 13:00:00,72.18,72.31,72.18,72.27,29500.0,47.1508,47.2358,47.1508,47.2096,29500.0
2005-03-14 13:05:00,72.26,72.39,72.26,72.37,31700.0,47.2031,47.288,47.2031,47.275,31700.0
2005-03-14 13:10:00,72.42,72.45,72.34,72.38,29900.0,47.3076,47.3272,47.2554,47.2815,29900.0
2005-03-14 13:15:00,72.37,72.53,72.35,72.4,45900.0,47.275,47.3795,47.2619,47.2945,45900.0
2005-03-14 13:20:00,72.39,72.63,72.39,72.61,62300.0,47.288,47.4448,47.288,47.4317,62300.0
2005-03-14 13:25:00,72.61,72.99,72.61,72.95,79800.0,47.4317,47.68,47.4317,47.6538,79800.0
2005-03-14 13:30:00,72.92,72.97,72.68,72.68,74900.0,47.6342,47.6669,47.4775,47.4775,74900.0
2005-03-14 13:35:00,72.66,72.76,72.62,72.64,42400.0,47.4644,47.5297,47.4383,47.4513,42400.0
2005-03-14 13:40:00,72.66,72.76,72.63,72.76,52300.0,47.4644,47.5297,47.4448,47.5297,52300.0
2005-03-14 13:45:00,72.78,72.82,72.67,72.7,46800.0,47.5428,47.5689,47.4709,47.4905,46800.0
2005-03-14 13:50:00,72.67,72.67,72.48,72.51,21800.0,47.4709,47.4709,47.3468,47.3664,21800.0
2005-03-14 13:55:00,72.5,72.53,72.36,72.42,49000.0,47.3599,47.3795,47.2684,47.3076,49000.0
2005-03-14 14:00:00,72.43,72.67,72.42,72.64,32400.0,47.3141,47.4709,47.3076,47.4513,32400.0
2005-03-14 14:05:00,72.66,72.71,72.59,72.64,56700.0,47.4644,47.4971,47.4187,47.4513,56700.0
2005-03-14 14:10:00,72.63,72.75,72.58,72.7,26600.0,47.4448,47.5232,47.4121,47.4905,26600.0
2005-03-14 14:15:00,72.69,72.69,72.58,72.6,16600.0,47.484,47.484,47.4121,47.4252,16600.0
2005-03-14 14:20:00,72.61,72.61,72.44,72.57,21900.0,47.4317,47.4317,47.3207,47.4056,21900.0
2005-03-14 14:25:00,72.57,72.59,72.52,72.55,12100.0,47.4056,47.4187,47.3729,47.3925,12100.0
2005-03-14 14:30:00,72.52,72.64,72.48,72.62,20100.0,47.3729,47.4513,47.3468,47.4383,20100.0
2005-03-14 14:35:00,72.62,72.75,72.62,72.75,17800.0,47.4383,47.5232,47.4383,47.5232,17800.0
2005-03-14 14:40:00,72.75,72.86,72.75,72.84,18400.0,47.5232,47.595,47.5232,47.582,18400.0
2005-03-14 14:45:00,72.84,73.02,72.84,72.99,60400.0,47.582,47.6996,47.582,47.68,60400.0
2005-03-14 14:50:00,72.99,73.03,72.9,73.0,90100.0,47.68,47.7061,47.6212,47.6865,90100.0
2005-03-14 14:55:00,73.0,73.01,72.92,72.92,36300.0,47.6865,47.693,47.6342,47.6342,36300.0
2005-03-14 15:00:00,72.92,73.13,72.9,73.03,66700.0,47.6342,47.7714,47.6212,47.7061,66700.0
2005-03-14 15:05:00,73.04,73.13,73.04,73.11,58300.0,47.7126,47.7714,47.7126,47.7583,58300.0
2005-03-14 15:10:00,73.11,73.11,73.02,73.05,33600.0,47.7583,47.7583,47.6996,47.7192,33600.0
2005-03-14 15:15:00,73.06,73.06,72.9,72.96,45700.0,47.7257,47.7257,47.6212,47.6604,45700.0
2005-03-14 15:20:00,72.96,72.99,72.74,72.84,40700.0,47.6604,47.68,47.5167,47.582,40700.0
2005-03-14 15:25:00,72.84,73.12,72.84,73.1,91200.0,47.582,47.7649,47.582,47.7518,91200.0
2005-03-14 15:30:00,73.12,73.14,73.0,73.01,69900.0,47.7649,47.7779,47.6865,47.693,69900.0
2005-03-14 15:35:00,73.01,73.02,72.88,72.88,41100.0,47.693,47.6996,47.6081,47.6081,41100.0
2005-03-14 15:40:00,72.86,72.89,72.79,72.83,46000.0,47.595,47.6146,47.5493,47.5754,46000.0
2005-03-14 15:45:00,72.83,72.86,72.8,72.86,51700.0,47.5754,47.595,47.5558,47.595,51700.0
2005-03-14 15:50:00,72.87,72.93,72.87,72.91,69200.0,47.6016,47.6408,47.6016,47.6277,69200.0
2005-03-14 15:55:00,72.91,72.93,72.83,72.93,125600.0,47.6277,47.6408,47.5754,47.6408,125600.0
2005-03-15 09:30:00,72.96,73.17,72.95,73.11,85300.0,47.6604,47.7975,47.6538,47.7583,85300.0
2005-03-15 09:35:00,73.09,73.1,72.84,73.04,75800.0,47.7453,47.7518,47.582,47.7126,75800.0
2005-03-15 09:40:00,73.05,73.24,72.91,73.24,77900.0,47.7192,47.8433,47.6277,47.8433,77900.0
2005-03-15 09:45:00,73.24,73.38,73.17,73.27,64300.0,47.8433,47.9347,47.7975,47.8629,64300.0
2005-03-15 09:50:00,73.2,73.3,73.15,73.26,92200.0,47.8171,47.8825,47.7845,47.8563,92200.0
2005-03-15 09:55:00,73.28,73.65,73.27,73.65,81600.0,47.8694,48.1111,47.8629,48.1111,81600.0
2005-03-15 10:00:00,73.65,73.7,73.48,73.48,51400.0,48.1111,48.1438,48.0,48.0,51400.0
2005-03-15 10:05:00,73.48,73.58,73.36,73.46,47600.0,48.0,48.0654,47.9217,47.987,47600.0
2005-03-15 10:10:00,73.45,73.5,73.32,73.5,58000.0,47.9805,48.0131,47.8955,48.0131,58000.0
2005-03-15 10:15:00,73.48,73.55,73.42,73.51,52000.0,48.0,48.0458,47.9609,48.0196,52000.0
2005-03-15 10:20:00,73.54,73.6,73.47,73.6,44800.0,48.0392,48.0784,47.9935,48.0784,44800.0
2005-03-15 10:25:00,73.6,73.9,73.6,73.62,53000.0,48.0784,48.2744,48.0784,48.0915,53000.0
2005-03-15 10:30:00,73.6,73.65,73.3,73.3,33900.0,48.0784,48.1111,47.8825,47.8825,33900.0
2005-03-15 10:35:00,73.25,73.28,73.13,73.23,43800.0,47.8498,47.8694,47.7714,47.8367,43800.0
2005-03-15 10:40:00,73.23,73.37,73.18,73.18,25600.0,47.8367,47.9282,47.8041,47.8041,25600.0
2005-03-15 10:45:00,73.18,73.28,73.17,73.24,34800.0,47.8041,47.8694,47.7975,47.8433,34800.0
2005-03-15 10:50:00,73.23,73.23,72.91,73.0,38300.0,47.8367,47.8367,47.6277,47.6865,38300.0
2005-03-15 10:55:00,73.0,73.2,73.0,73.07,38000.0,47.6865,47.8171,47.6865,47.7322,38000.0
2005-03-15 11:00:00,73.06,73.06,72.9,72.9,48100.0,47.7257,47.7257,47.6212,47.6212,48100.0
2005-03-15 11:05:00,72.9,73.11,72.9,73.09,26200.0,47.6212,47.7583,47.6212,47.7453,26200.0
2005-03-15 11:10:00,73.13,73.27,73.11,73.27,43400.0,47.7714,47.8629,47.7583,47.8629,43400.0
2005-03-15 11:15:00,73.23,73.26,73.08,73.14,20700.0,47.8367,47.8563,47.7388,47.7779,20700.0
2005-03-15 11:20:00,73.13,73.22,73.0,73.01,19700.0,47.7714,47.8302,47.6865,47.693,19700.0
2005-03-15 11:25:00,73.0,73.21,73.0,73.14,22500.0,47.6865,47.8237,47.6865,47.7779,22500.0
2005-03-15 11:30:00,73.15,73.16,73.04,73.16,19900.0,47.7845,47.791,47.7126,47.791,19900.0
2005-03-15 11:35:00,73.16,73.22,72.88,72.88,40900.0,47.791,47.8302,47.6081,47.6081,40900.0
2005-03-15 11:40:00,72.89,73.9,72.71,72.84,44000.0,47.6146,48.2744,47.4971,47.582,44000.0
2005-03-15 11:45:00,72.86,72.86,72.65,72.7,41300.0,47.595,47.595,47.4579,47.4905,41300.0
2005-03-15 11:50:00,72.7,72.87,72.69,72.78,55400.0,47.4905,47.6016,47.484,47.5428,55400.0
2005-03-15 11:55:00,72.77,72.92,72.73,72.92,50000.0,47.5362,47.6342,47.5101,47.6342,50000.0
2005-03-15 12:00:00,72.89,72.89,72.61,72.81,54200.0,47.6146,47.6146,47.4317,47.5624,54200.0
2005-03-15 12:05:00,72.85,72.96,72.79,72.95,20400.0,47.5885,47.6604,47.5493,47.6538,20400.0
2005-03-15 12:10:00,72.91,72.94,72.76,72.76,27500.0,47.6277,47.6473,47.5297,47.5297,27500.0
2005-03-15 12:15:00,72.75,72.97,72.75,72.76,35300.0,47.5232,47.6669,47.5232,47.5297,35300.0
2005-03-15 12:20:00,72.76,72.84,72.75,72.81,36900.0,47.5297,47.582,47.5232,47.5624,36900.0
2005-03-15 12:25:00,72.82,72.9,72.81,72.9,19700.0,47.5689,47.6212,47.5624,47.6212,19700.0
2005-03-15 12:30:00,72.9,72.92,72.82,72.83,32300.0,47.6212,47.6342,47.5689,47.5754,32300.0
2005-03-15 12:35:00,72.8,72.84,72.76,72.79,20800.0,47.5558,47.582,47.5297,47.5493,20800.0
2005-03-15 12:40:00,72.79,72.79,72.56,72.57,21000.0,47.5493,47.5493,47.3991,47.4056,21000.0
2005-03-15 12:45:00,72.57,72.67,72.5,72.56,30900.0,47.4056,47.4709,47.3599,47.3991,30900.0
2005-03-15 12:50:00,72.55,72.66,72.51,72.59,47200.0,47.3925,47.4644,47.3664,47.4187,47200.0
2005-03-15 12:55:00,72.58,72.72,72.5,72.64,37100.0,47.4121,47.5036,47.3599,47.4513,37100.0
2005-03-15 13:00:00,72.64,72.88,72.64,72.77,39300.0,47.4513,47.6081,47.4513,47.5362,39300.0
2005-03-15 13:05:00,72.78,72.87,72.73,72.73,14000.0,47.5428,47.6016,47.5101,47.5101,14000.0
2005-03-15 13:10:00,72.73,72.73,72.61,72.7,22000.0,47.5101,47.5101,47.4317,47.4905,22000.0
2005-03-15 13:15:00,72.71,72.71,72.55,72.55,7800.0,47.4971,47.4971,47.3925,47.3925,7800.0
2005-03-15 13:20:00,72.55,72.6,72.41,72.45,41400.0,47.3925,47.4252,47.3011,47.3272,41400.0
2005-03-15 13:25:00,72.45,72.46,72.32,72.32,25500.0,47.3272,47.3337,47.2423,47.2423,25500.0
2005-03-15 13:30:00,72.31,72.33,72.13,72.18,63200.0,47.2358,47.2488,47.1182,47.1508,63200.0
2005-03-15 13:35:00,72.18,72.18,72.1,72.1,49000.0,47.1508,47.1508,47.0986,47.0986,49000.0
2005-03-15 13:40:00,72.1,72.35,72.03,72.31,68400.0,47.0986,47.2619,47.0529,47.2358,68400.0
2005-03-15 13:45:00,72.28,72.43,72.21,72.36,35600.0,47.2162,47.3141,47.1704,47.2684,35600.0
2005-03-15 13:50:00,72.35,72.46,72.3,72.3,39800.0,47.2619,47.3337,47.2292,47.2292,39800.0
2005-03-15 13:55:00,72.31,72.38,72.3,72.32,25500.0,47.2358,47.2815,47.2292,47.2423,25500.0
2005-03-15 14:00:00,72.32,72.48,72.31,72.45,81700.0,47.2423,47.3468,47.2358,47.3272,81700.0
2005-03-15 14:05:00,72.45,72.45,72.3,72.33,37400.0,47.3272,47.3272,47.2292,47.2488,37400.0
2005-03-15 14:10:00,72.33,72.42,72.32,72.41,37700.0,47.2488,47.3076,47.2423,47.3011,37700.0
2005-03-15 14:15:00,72.42,72.45,72.35,72.38,36200.0,47.3076,47.3272,47.2619,47.2815,36200.0
2005-03-15 14:20:00,72.39,72.53,72.39,72.51,47600.0,47.288,47.3795,47.288,47.3664,47600.0
2005-03-15 14:25:00,72.51,72.58,72.49,72.5,24000.0,47.3664,47.4121,47.3533,47.3599,24000.0
2005-03-15 14:30:00,72.5,72.5,72.16,72.16,31400.0,47.3599,47.3599,47.1378,47.1378,31400.0
2005-03-15 14:35:00,72.17,72.3,72.15,72.3,54600.0,47.1443,47.2292,47.1312,47.2292,54600.0
2005-03-15 14:40:00,72.32,72.32,72.16,72.17,53900.0,47.2423,47.2423,47.1378,47.1443,53900.0
2005-03-15 14:45:00,72.16,72.17,72.05,72.17,32100.0,47.1378,47.1443,47.0659,47.1443,32100.0
2005-03-15 14:50:00,72.17,72.18,72.1,72.14,68400.0,47.1443,47.1508,47.0986,47.1247,68400.0
2005-03-15 14:55:00,72.12,72.17,72.1,72.14,63600.0,47.1116,47.1443,47.0986,47.1247,63600.0
2005-03-15 15:00:00,72.15,72.18,72.14,72.18,97700.0,47.1312,47.1508,47.1247,47.1508,97700.0
2005-03-15 15:05:00,72.17,72.2,72.1,72.1,30700.0,47.1443,47.1639,47.0986,47.0986,30700.0
2005-03-15 15:10:00,72.12,72.12,71.99,72.08,74200.0,47.1116,47.1116,47.0267,47.0855,74200.0
2005-03-15 15:15:00,72.08,72.13,72.01,72.11,38100.0,47.0855,47.1182,47.0398,47.1051,38100.0
2005-03-15 15:20:00,72.11,72.13,71.99,72.0,30300.0,47.1051,47.1182,47.0267,47.0333,30300.0
2005-03-15 15:25:00,71.98,72.06,71.83,71.83,58400.0,47.0202,47.0724,46.9222,46.9222,58400.0
2005-03-15 15:30:00,71.83,71.83,71.72,71.79,71300.0,46.9222,46.9222,46.8503,46.8961,71300.0
2005-03-15 15:35:00,71.79,71.82,71.73,71.74,109400.0,46.8961,46.9157,46.8569,46.8634,109400.0
2005-03-15 15:40:00,71.74,71.82,71.71,71.78,97000.0,46.8634,46.9157,46.8438,46.8895,97000.0
2005-03-15 15:45:00,71.79,71.8,71.73,71.79,68200.0,46.8961,46.9026,46.8569,46.8961,68200.0
2005-03-15 15:50:00,71.79,71.79,71.56,71.64,76800.0,46.8961,46.8961,46.7458,46.7981,76800.0
2005-03-15 15:55:00,71.64,71.7,71.61,71.62,78400.0,46.7981,46.8373,46.7785,46.785,78400.0
2005-03-16 09:30:00,71.3,71.34,71.1,71.28,73600.0,46.576,46.6021,46.4453,46.5629,73600.0
2005-03-16 09:35:00,71.27,71.74,71.25,71.6,67800.0,46.5564,46.8634,46.5433,46.772,67800.0
2005-03-16 09:40:00,71.61,71.62,71.18,71.18,51700.0,46.7785,46.785,46.4976,46.4976,51700.0
2005-03-16 09:45:00,71.16,71.25,71.05,71.08,61100.0,46.4845,46.5433,46.4127,46.4323,61100.0
2005-03-16 09:50:00,71.09,71.33,71.07,71.26,114900.0,46.4388,46.5956,46.4257,46.5499,114900.0
2005-03-16 09:55:00,71.24,71.5,71.24,71.26,75600.0,46.5368,46.7066,46.5368,46.5499,75600.0
2005-03-16 10:00:00,71.25,71.38,71.25,71.36,75200.0,46.5433,46.6282,46.5433,46.6152,75200.0
2005-03-16 10:05:00,71.39,71.39,71.16,71.32,46400.0,46.6348,46.6348,46.4845,46.5891,46400.0
2005-03-16 10:10:00,71.29,71.5,71.28,71.29,31300.0,46.5695,46.7066,46.5629,46.5695,31300.0
2005-03-16 10:15:00,71.29,71.3,71.25,71.25,37900.0,46.5695,46.576,46.5433,46.5433,37900.0
2005-03-16 10:20:00,71.26,71.3,71.24,71.25,51000.0,46.5499,46.576,46.5368,46.5433,51000.0
2005-03-16 10:25:00,71.24,71.25,71.16,71.19,10500.0,46.5368,46.5433,46.4845,46.5041,10500.0
2005-03-16 10:30:00,71.19,71.58,71.12,71.58,78000.0,46.5041,46.7589,46.4584,46.7589,78000.0
2005-03-16 10:35:00,71.5,71.89,71.48,71.83,125900.0,46.7066,46.9614,46.6936,46.9222,125900.0
2005-03-16 10:40:00,71.83,72.19,71.65,72.05,115300.0,46.9222,47.1574,46.8046,47.0659,115300.0
2005-03-16 10:45:00,72.05,72.48,72.05,72.42,60300.0,47.0659,47.3468,47.0659,47.3076,60300.0
2005-03-16 10:50:00,72.48,72.81,72.48,72.72,76700.0,47.3468,47.5624,47.3468,47.5036,76700.0
2005-03-16 10:55:00,72.72,72.75,72.48,72.56,119100.0,47.5036,47.5232,47.3468,47.3991,119100.0
2005-03-16 11:00:00,72.63,72.88,72.56,72.76,76300.0,47.4448,47.6081,47.3991,47.5297,76300.0
2005-03-16 11:05:00,72.8,72.8,72.51,72.51,115700.0,47.5558,47.5558,47.3664,47.3664,115700.0
2005-03-16 11:10:00,72.52,72.73,72.52,72.73,52700.0,47.3729,47.5101,47.3729,47.5101,52700.0
2005-03-16 11:15:00,72.73,72.73,72.53,72.53,134700.0,47.5101,47.5101,47.3795,47.3795,134700.0
2005-03-16 11:20:00,72.55,72.57,72.21,72.22,63500.0,47.3925,47.4056,47.1704,47.177,63500.0
2005-03-16 11:25:00,72.22,72.23,71.98,72.05,84300.0,47.177,47.1835,47.0202,47.0659,84300.0
2005-03-16 11:30:00,72.17,72.17,71.94,72.04,117200.0,47.1443,47.1443,46.9941,47.0594,117200.0
2005-03-16 11:35:00,72.02,72.11,71.94,72.11,65800.0,47.0463,47.1051,46.9941,47.1051,65800.0
2005-03-16 11:40:00,72.16,72.16,72.0,72.04,59300.0,47.1378,47.1378,47.0333,47.0594,59300.0
2005-03-16 11:45:00,72.04,72.07,72.0,72.0,42400.0,47.0594,47.079,47.0333,47.0333,42400.0
2005-03-16 11:50:00,72.0,72.23,71.98,72.23,75600.0,47.0333,47.1835,47.0202,47.1835,75600.0
2005-03-16 11:55:00,72.22,72.31,72.19,72.25,40300.0,47.177,47.2358,47.1574,47.1966,40300.0
2005-03-16 12:00:00,72.28,72.29,72.19,72.22,14900.0,47.2162,47.2227,47.1574,47.177,14900.0
2005-03-16 12:05:00,72.22,72.22,72.15,72.16,49200.0,47.177,47.177,47.1312,47.1378,49200.0
2005-03-16 12:10:00,72.14,72.15,71.98,71.98,47000.0,47.1247,47.1312,47.0202,47.0202,47000.0
2005-03-16 12:15:00,71.98,72.06,71.9,72.04,65700.0,47.0202,47.0724,46.9679,47.0594,65700.0
2005-03-16 12:20:00,72.04,72.2,72.04,72.18,89700.0,47.0594,47.1639,47.0594,47.1508,89700.0
2005-03-16 12:25:00,72.17,72.22,72.01,72.01,24900.0,47.1443,47.177,47.0398,47.0398,24900.0
2005-03-16 12:30:00,71.98,72.02,71.76,71.76,18600.0,47.0202,47.0463,46.8765,46.8765,18600.0
2005-03-16 12:35:00,71.75,71.91,71.7,71.91,32500.0,46.8699,46.9745,46.8373,46.9745,32500.0
2005-03-16 12:40:00,71.92,72.09,71.92,72.05,37100.0,46.981,47.092,46.981,47.0659,37100.0
2005-03-16 12:45:00,72.05,72.11,72.0,72.07,21900.0,47.0659,47.1051,47.0333,47.079,21900.0
2005-03-16 12:50:00,72.06,72.17,71.99,72.11,16100.0,47.0724,47.1443,47.0267,47.1051,16100.0
2005-03-16 12:55:00,72.11,72.18,72.05,72.18,30400.0,47.1051,47.1508,47.0659,47.1508,30400.0
2005-03-16 13:00:00,72.15,72.17,72.09,72.14,21100.0,47.1312,47.1443,47.092,47.1247,21100.0
2005-03-16 13:05:00,72.14,72.15,72.08,72.08,14500.0,47.1247,47.1312,47.0855,47.0855,14500.0
2005-03-16 13:10:00,72.04,72.12,72.02,72.12,11200.0,47.0594,47.1116,47.0463,47.1116,11200.0
2005-03-16 13:15:00,72.13,72.13,72.03,72.03,20100.0,47.1182,47.1182,47.0529,47.0529,20100.0
2005-03-16 13:20:00,72.02,72.02,71.84,71.92,15900.0,47.0463,47.0463,46.9287,46.981,15900.0
2005-03-16 13:25:00,71.91,71.95,71.8,71.8,14500.0,46.9745,47.0006,46.9026,46.9026,14500.0
2005-03-16 13:30:00,71.76,71.81,71.66,71.79,27600.0,46.8765,46.9091,46.8112,46.8961,27600.0
2005-03-16 13:35:00,71.76,72.02,71.76,72.02,15900.0,46.8765,47.0463,46.8765,47.0463,15900.0
2005-03-16 13:40:00,72.06,72.12,72.03,72.05,79100.0,47.0724,47.1116,47.0529,47.0659,79100.0
2005-03-16 13:45:00,72.07,72.15,72.06,72.11,69100.0,47.079,47.1312,47.0724,47.1051,69100.0
2005-03-16 13:50:00,72.1,72.11,71.82,71.85,23300.0,47.0986,47.1051,46.9157,46.9353,23300.0
2005-03-16 13:55:00,71.85,72.1,71.82,72.09,31400.0,46.9353,47.0986,46.9157,47.092,31400.0
2005-03-16 14:00:00,72.06,72.13,71.94,71.94,64700.0,47.0724,47.1182,46.9941,46.9941,64700.0
2005-03-16 14:05:00,71.94,72.3,71.93,72.18,46700.0,46.9941,47.2292,46.9875,47.1508,46700.0
2005-03-16 14:10:00,72.18,72.53,72.17,72.52,60400.0,47.1508,47.3795,47.1443,47.3729,60400.0
2005-03-16 14:15:00,72.51,72.62,72.39,72.39,54300.0,47.3664,47.4383,47.288,47.288,54300.0
2005-03-16 14:20:00,72.39,72.41,72.26,72.27,27900.0,47.288,47.3011,47.2031,47.2096,27900.0
2005-03-16 14:25:00,72.27,72.45,72.25,72.45,51500.0,47.2096,47.3272,47.1966,47.3272,51500.0
2005-03-16 14:30:00,72.45,72.49,72.35,72.44,56100.0,47.3272,47.3533,47.2619,47.3207,56100.0
2005-03-16 14:35:00,72.44,72.51,72.34,72.34,65000.0,47.3207,47.3664,47.2554,47.2554,65000.0
2005-03-16 14:40:00,72.36,72.45,72.24,72.24,46300.0,47.2684,47.3272,47.19,47.19,46300.0
2005-03-16 14:45:00,72.24,72.25,72.07,72.07,35700.0,47.19,47.1966,47.079,47.079,35700.0
2005-03-16 14:50:00,72.07,72.1,71.98,72.1,53500.0,47.079,47.0986,47.0202,47.0986,53500.0
2005-03-16 14:55:00,72.11,72.23,72.07,72.23,26900.0,47.1051,47.1835,47.079,47.1835,26900.0
2005-03-16 15:00:00,72.24,72.31,72.2,72.27,83500.0,47.19,47.2358,47.1639,47.2096,83500.0
2005-03-16 15:05:00,72.27,72.31,72.21,72.31,42300.0,47.2096,47.2358,47.1704,47.2358,42300.0
2005-03-16 15:10:00,72.31,72.34,72.24,72.29,19100.0,47.2358,47.2554,47.19,47.2227,19100.0
2005-03-16 15:15:00,72.29,72.36,72.22,72.23,18800.0,47.2227,47.2684,47.177,47.1835,18800.0
2005-03-16 15:20:00,72.24,72.29,72.05,72.12,25300.0,47.19,47.2227,47.0659,47.1116,25300.0
2005-03-16 15:25:00,72.17,72.19,72.13,72.16,19200.0,47.1443,47.1574,47.1182,47.1378,19200.0
2005-03-16 15:30:00,72.16,72.16,72.11,72.13,27100.0,47.1378,47.1378,47.1051,47.1182,27100.0
2005-03-16 15:35:00,72.13,72.33,72.13,72.31,76300.0,47.1182,47.2488,47.1182,47.2358,76300.0
2005-03-16 15:40:00,72.31,72.32,72.25,72.26,34600.0,47.2358,47.2423,47.1966,47.2031,34600.0
2005-03-16 15:45:00,72.26,72.28,72.25,72.26,41300.0,47.2031,47.2162,47.1966,47.2031,41300.0
2005-03-16 15:50:00,72.27,72.3,72.26,72.28,54000.0,47.2096,47.2292,47.2031,47.2162,54000.0
2005-03-16 15:55:00,72.28,72.34,72.24,72.33,66600.0,47.2162,47.2554,47.19,47.2488,66600.0
2005-03-17 09:30:00,72.85,72.95,72.6,72.74,110000.0,47.5885,47.6538,47.4252,47.5167,110000.0
2005-03-17 09:35:00,72.7,72.7,72.55,72.65,129700.0,47.4905,47.4905,47.3925,47.4579,129700.0
2005-03-17 09:40:00,72.65,72.7,72.18,72.21,90800.0,47.4579,47.4905,47.1508,47.1704,90800.0
2005-03-17 09:45:00,72.2,72.51,72.2,72.45,84400.0,47.1639,47.3664,47.1639,47.3272,84400.0
2005-03-17 09:50:00,72.45,72.52,72.44,72.47,114400.0,47.3272,47.3729,47.3207,47.3403,114400.0
2005-03-17 09:55:00,72.42,72.51,72.34,72.4,115200.0,47.3076,47.3664,47.2554,47.2945,115200.0
2005-03-17 10:00:00,72.4,72.4,72.15,72.33,48400.0,47.2945,47.2945,47.1312,47.2488,48400.0
2005-03-17 10:05:00,72.34,72.44,72.29,72.38,49000.0,47.2554,47.3207,47.2227,47.2815,49000.0
2005-03-17 10:10:00,72.38,72.45,71.95,72.01,75100.0,47.2815,47.3272,47.0006,47.0398,75100.0
2005-03-17 10:15:00,71.9,72.01,71.8,71.92,118900.0,46.9679,47.0398,46.9026,46.981,118900.0
2005-03-17 10:20:00,71.95,71.95,71.79,71.79,60000.0,47.0006,47.0006,46.8961,46.8961,60000.0
2005-03-17 10:25:00,71.79,71.8,71.51,71.73,82300.0,46.8961,46.9026,46.7132,46.8569,82300.0
2005-03-17 10:30:00,71.75,71.89,71.7,71.79,87700.0,46.8699,46.9614,46.8373,46.8961,87700.0
2005-03-17 10:35:00,71.76,71.81,71.53,71.81,79200.0,46.8765,46.9091,46.7262,46.9091,79200.0
2005-03-17 10:40:00,71.81,71.87,71.74,71.78,100500.0,46.9091,46.9483,46.8634,46.8895,100500.0
2005-03-17 10:45:00,71.81,72.06,71.77,72.06,160500.0,46.9091,47.0724,46.883,47.0724,160500.0
2005-03-17 10:50:00,72.06,72.15,71.76,71.95,77900.0,47.0724,47.1312,46.8765,47.0006,77900.0
2005-03-17 10:55:00,72.05,72.05,71.51,71.67,106200.0,47.0659,47.0659,46.7132,46.8177,106200.0
2005-03-17 11:00:00,71.67,71.72,71.54,71.62,59500.0,46.8177,46.8503,46.7328,46.785,59500.0
2005-03-17 11:05:00,71.65,71.72,71.3,71.31,70900.0,46.8046,46.8503,46.576,46.5825,70900.0
2005-03-17 11:10:00,71.32,71.32,71.18,71.21,109500.0,46.5891,46.5891,46.4976,46.5172,109500.0
2005-03-17 11:15:00,71.22,71.4,71.19,71.28,75200.0,46.5237,46.6413,46.5041,46.5629,75200.0
2005-03-17 11:20:00,71.27,71.46,71.27,71.41,44900.0,46.5564,46.6805,46.5564,46.6478,44900.0
2005-03-17 11:25:00,71.45,71.53,71.32,71.38,39800.0,46.674,46.7262,46.5891,46.6282,39800.0
2005-03-17 11:30:00,71.37,71.55,71.35,71.5,83000.0,46.6217,46.7393,46.6086,46.7066,83000.0
2005-03-17 11:35:00,71.49,71.6,71.47,71.57,28700.0,46.7001,46.772,46.687,46.7524,28700.0
2005-03-17 11:40:00,71.57,71.58,71.43,71.43,23800.0,46.7524,46.7589,46.6609,46.6609,23800.0
2005-03-17 11:45:00,71.45,71.56,71.42,71.53,60600.0,46.674,46.7458,46.6544,46.7262,60600.0
2005-03-17 11:50:00,71.54,71.67,71.54,71.63,21200.0,46.7328,46.8177,46.7328,46.7916,21200.0
2005-03-17 11:55:00,71.65,71.78,71.64,71.77,23500.0,46.8046,46.8895,46.7981,46.883,23500.0
2005-03-17 12:00:00,71.78,71.84,71.62,71.83,24100.0,46.8895,46.9287,46.785,46.9222,24100.0
2005-03-17 12:05:00,71.83,71.89,71.76,71.89,25200.0,46.9222,46.9614,46.8765,46.9614,25200.0
2005-03-17 12:10:00,71.89,71.89,71.78,71.85,27100.0,46.9614,46.9614,46.8895,46.9353,27100.0
2005-03-17 12:15:00,71.88,71.89,71.74,71.76,15200.0,46.9549,46.9614,46.8634,46.8765,15200.0
2005-03-17 12:20:00,71.76,71.78,71.72,71.73,17600.0,46.8765,46.8895,46.8503,46.8569,17600.0
2005-03-17 12:25:00,71.7,71.71,71.55,71.6,31400.0,46.8373,46.8438,46.7393,46.772,31400.0
2005-03-17 12:30:00,71.59,71.64,71.55,71.57,18600.0,46.7654,46.7981,46.7393,46.7524,18600.0
2005-03-17 12:35:00,71.58,71.61,71.46,71.52,23100.0,46.7589,46.7785,46.6805,46.7197,23100.0
2005-03-17 12:40:00,71.52,71.64,71.51,71.64,67800.0,46.7197,46.7981,46.7132,46.7981,67800.0
2005-03-17 12:45:00,71.63,71.71,71.63,71.7,142800.0,46.7916,46.8438,46.7916,46.8373,142800.0
2005-03-17 12:50:00,71.7,71.86,71.69,71.8,58300.0,46.8373,46.9418,46.8307,46.9026,58300.0
2005-03-17 12:55:00,71.8,71.8,71.75,71.76,45300.0,46.9026,46.9026,46.8699,46.8765,45300.0
2005-03-17 13:00:00,71.76,71.76,71.62,71.65,33000.0,46.8765,46.8765,46.785,46.8046,33000.0
2005-03-17 13:05:00,71.65,71.66,71.64,71.65,17600.0,46.8046,46.8112,46.7981,46.8046,17600.0
2005-03-17 13:10:00,71.65,71.65,71.61,71.65,24800.0,46.8046,46.8046,46.7785,46.8046,24800.0
2005-03-17 13:15:00,71.65,71.65,71.56,71.6,26900.0,46.8046,46.8046,46.7458,46.772,26900.0
2005-03-17 13:20:00,71.59,71.6,71.48,71.49,42000.0,46.7654,46.772,46.6936,46.7001,42000.0
2005-03-17 13:25:00,71.48,71.49,71.37,71.38,27700.0,46.6936,46.7001,46.6217,46.6282,27700.0
2005-03-17 13:30:00,71.39,71.4,71.34,71.37,37500.0,46.6348,46.6413,46.6021,46.6217,37500.0
2005-03-17 13:35:00,71.38,71.49,71.37,71.45,21700.0,46.6282,46.7001,46.6217,46.674,21700.0
2005-03-17 13:40:00,71.45,71.5,71.45,71.5,30100.0,46.674,46.7066,46.674,46.7066,30100.0
2005-03-17 13:45:00,71.47,71.52,71.44,71.52,31500.0,46.687,46.7197,46.6674,46.7197,31500.0
2005-03-17 13:50:00,71.52,71.6,71.49,71.6,39100.0,46.7197,46.772,46.7001,46.772,39100.0
2005-03-17 13:55:00,71.63,71.63,71.5,71.53,31100.0,46.7916,46.7916,46.7066,46.7262,31100.0
2005-03-17 14:00:00,71.55,71.57,71.55,71.55,28600.0,46.7393,46.7524,46.7393,46.7393,28600.0
2005-03-17 14:05:00,71.54,71.55,71.5,71.52,47600.0,46.7328,46.7393,46.7066,46.7197,47600.0
2005-03-17 14:10:00,71.51,71.54,71.5,71.51,25000.0,46.7132,46.7328,46.7066,46.7132,25000.0
2005-03-17 14:15:00,71.51,71.51,71.43,71.44,32700.0,46.7132,46.7132,46.6609,46.6674,32700.0
2005-03-17 14:20:00,71.44,71.57,71.42,71.44,72900.0,46.6674,46.7524,46.6544,46.6674,72900.0
2005-03-17 14:25:00,71.42,71.42,71.3,71.3,60100.0,46.6544,46.6544,46.576,46.576,60100.0
2005-03-17 14:30:00,71.3,71.36,71.29,71.32,49500.0,46.576,46.6152,46.5695,46.5891,49500.0
2005-03-17 14:35:00,71.32,71.37,71.32,71.33,27200.0,46.5891,46.6217,46.5891,46.5956,27200.0
2005-03-17 14:40:00,71.33,71.48,71.33,71.41,37900.0,46.5956,46.6936,46.5956,46.6478,37900.0
2005-03-17 14:45:00,71.43,71.52,71.43,71.5,73500.0,46.6609,46.7197,46.6609,46.7066,73500.0
2005-03-17 14:50:00,71.5,71.5,71.4,71.47,30500.0,46.7066,46.7066,46.6413,46.687,30500.0
2005-03-17 14:55:00,71.46,71.55,71.41,71.52,67300.0,46.6805,46.7393,46.6478,46.7197,67300.0
2005-03-17 15:00:00,71.51,71.51,71.38,71.38,46700.0,46.7132,46.7132,46.6282,46.6282,46700.0
2005-03-17 15:05:00,71.39,71.56,71.39,71.56,41200.0,46.6348,46.7458,46.6348,46.7458,41200.0
2005-03-17 15:10:00,71.56,71.66,71.47,71.54,37600.0,46.7458,46.8112,46.687,46.7328,37600.0
2005-03-17 15:15:00,71.53,71.66,71.53,71.66,28200.0,46.7262,46.8112,46.7262,46.8112,28200.0
2005-03-17 15:20:00,71.66,71.67,71.53,71.59,39600.0,46.8112,46.8177,46.7262,46.7654,39600.0
2005-03-17 15:25:00,71.59,71.68,71.59,71.6,85600.0,46.7654,46.8242,46.7654,46.772,85600.0
2005-03-17 15:30:00,71.6,71.68,71.55,71.56,64000.0,46.772,46.8242,46.7393,46.7458,64000.0
2005-03-17 15:35:00,71.56,71.58,71.47,71.5,63300.0,46.7458,46.7589,46.687,46.7066,63300.0
2005-03-17 15:40:00,71.5,71.61,71.47,71.6,110100.0,46.7066,46.7785,46.687,46.772,110100.0
2005-03-17 15:45:00,71.6,71.62,71.58,71.59,55500.0,46.772,46.785,46.7589,46.7654,55500.0
2005-03-17 15:50:00,71.59,71.61,71.55,71.61,67800.0,46.7654,46.7785,46.7393,46.7785,67800.0
2005-03-17 15:55:00,71.61,71.65,71.57,71.57,87900.0,46.7785,46.8046,46.7524,46.7524,87900.0
2005-03-18 09:30:00,71.58,71.83,71.58,71.68,762100.0,46.7589,46.9222,46.7589,46.8242,762100.0
2005-03-18 09:35:00,71.68,71.78,71.63,71.78,111200.0,46.8242,46.8895,46.7916,46.8895,111200.0
2005-03-18 09:40:00,71.78,72.13,71.78,71.95,102600.0,46.8895,47.1182,46.8895,47.0006,102600.0
2005-03-18 09:45:00,71.94,72.11,71.88,72.11,153100.0,46.9941,47.1051,46.9549,47.1051,153100.0
2005-03-18 09:50:00,72.11,72.39,72.1,72.36,93800.0,47.1051,47.288,47.0986,47.2684,93800.0
2005-03-18 09:55:00,72.36,72.41,72.13,72.39,84000.0,47.2684,47.3011,47.1182,47.288,84000.0
2005-03-18 10:00:00,72.3,72.49,71.96,72.27,126600.0,47.2292,47.3533,47.0071,47.2096,126600.0
2005-03-18 10:05:00,72.26,72.39,72.25,72.26,84800.0,47.2031,47.288,47.1966,47.2031,84800.0
2005-03-18 10:10:00,72.26,72.38,72.25,72.34,174000.0,47.2031,47.2815,47.1966,47.2554,174000.0
2005-03-18 10:15:00,72.34,72.34,72.07,72.2,70800.0,47.2554,47.2554,47.079,47.1639,70800.0
2005-03-18 10:20:00,72.2,72.2,71.98,71.99,41700.0,47.1639,47.1639,47.0202,47.0267,41700.0
2005-03-18 10:25:00,72.05,72.12,71.87,71.88,94500.0,47.0659,47.1116,46.9483,46.9549,94500.0
2005-03-18 10:30:00,71.8,71.85,71.71,71.79,128600.0,46.9026,46.9353,46.8438,46.8961,128600.0
2005-03-18 10:35:00,71.78,72.05,71.76,71.88,76300.0,46.8895,47.0659,46.8765,46.9549,76300.0
2005-03-18 10:40:00,71.89,72.03,71.85,71.85,47500.0,46.9614,47.0529,46.9353,46.9353,47500.0
2005-03-18 10:45:00,71.81,71.85,71.7,71.74,36900.0,46.9091,46.9353,46.8373,46.8634,36900.0
2005-03-18 10:50:00,71.73,71.83,71.73,71.83,26700.0,46.8569,46.9222,46.8569,46.9222,26700.0
2005-03-18 10:55:00,71.83,71.94,71.74,71.94,39500.0,46.9222,46.9941,46.8634,46.9941,39500.0
2005-03-18 11:00:00,71.95,72.06,71.93,72.06,82200.0,47.0006,47.0724,46.9875,47.0724,82200.0
2005-03-18 11:05:00,72.04,72.04,71.83,71.83,58100.0,47.0594,47.0594,46.9222,46.9222,58100.0
2005-03-18 11:10:00,71.8,71.88,71.8,71.84,52400.0,46.9026,46.9549,46.9026,46.9287,52400.0
2005-03-18 11:15:00,71.82,71.86,71.73,71.74,34700.0,46.9157,46.9418,46.8569,46.8634,34700.0
2005-03-18 11:20:00,71.73,71.85,71.7,71.85,26500.0,46.8569,46.9353,46.8373,46.9353,26500.0
2005-03-18 11:25:00,71.84,71.84,71.67,71.7,25000.0,46.9287,46.9287,46.8177,46.8373,25000.0
2005-03-18 11:30:00,71.71,71.86,71.7,71.86,24300.0,46.8438,46.9418,46.8373,46.9418,24300.0
2005-03-18 11:35:00,71.87,72.04,71.86,72.0,22200.0,46.9483,47.0594,46.9418,47.0333,22200.0
2005-03-18 11:40:00,72.0,72.04,71.91,71.97,19600.0,47.0333,47.0594,46.9745,47.0137,19600.0
2005-03-18 11:45:00,71.96,71.96,71.84,71.86,35200.0,47.0071,47.0071,46.9287,46.9418,35200.0
2005-03-18 11:50:00,71.86,71.9,71.76,71.76,18000.0,46.9418,46.9679,46.8765,46.8765,18000.0
2005-03-18 11:55:00,71.76,71.85,71.75,71.84,12700.0,46.8765,46.9353,46.8699,46.9287,12700.0
2005-03-18 12:00:00,71.82,71.86,71.76,71.76,18600.0,46.9157,46.9418,46.8765,46.8765,18600.0
2005-03-18 12:05:00,71.75,71.8,71.71,71.77,11300.0,46.8699,46.9026,46.8438,46.883,11300.0
2005-03-18 12:10:00,71.77,71.78,71.7,71.73,7300.0,46.883,46.8895,46.8373,46.8569,7300.0
2005-03-18 12:15:00,71.73,71.78,71.72,71.72,6700.0,46.8569,46.8895,46.8503,46.8503,6700.0
2005-03-18 12:20:00,71.77,71.93,71.74,71.89,22300.0,46.883,46.9875,46.8634,46.9614,22300.0
2005-03-18 12:25:00,71.89,72.04,71.89,71.99,14700.0,46.9614,47.0594,46.9614,47.0267,14700.0
2005-03-18 12:30:00,72.0,72.15,72.0,72.04,26600.0,47.0333,47.1312,47.0333,47.0594,26600.0
2005-03-18 12:35:00,72.0,72.03,71.94,71.95,45800.0,47.0333,47.0529,46.9941,47.0006,45800.0
2005-03-18 12:40:00,71.93,71.95,71.89,71.9,14600.0,46.9875,47.0006,46.9614,46.9679,14600.0
2005-03-18 12:45:00,71.89,71.9,71.77,71.79,25700.0,46.9614,46.9679,46.883,46.8961,25700.0
2005-03-18 12:50:00,71.79,71.8,71.76,71.77,17500.0,46.8961,46.9026,46.8765,46.883,17500.0
2005-03-18 12:55:00,71.77,71.77,71.71,71.72,109200.0,46.883,46.883,46.8438,46.8503,109200.0
2005-03-18 13:00:00,71.73,71.75,71.65,71.67,19300.0,46.8569,46.8699,46.8046,46.8177,19300.0
2005-03-18 13:05:00,71.68,71.74,71.5,71.54,43500.0,46.8242,46.8634,46.7066,46.7328,43500.0
2005-03-18 13:10:00,71.58,71.68,71.55,71.64,60900.0,46.7589,46.8242,46.7393,46.7981,60900.0
2005-03-18 13:15:00,71.63,71.68,71.57,71.61,29900.0,46.7916,46.8242,46.7524,46.7785,29900.0
2005-03-18 13:20:00,71.61,71.66,71.59,71.62,21100.0,46.7785,46.8112,46.7654,46.785,21100.0
2005-03-18 13:25:00,71.62,71.63,71.54,71.54,16700.0,46.785,46.7916,46.7328,46.7328,16700.0
2005-03-18 13:30:00,71.52,71.56,71.52,71.56,30500.0,46.7197,46.7458,46.7197,46.7458,30500.0
2005-03-18 13:35:00,71.54,71.54,71.47,71.53,14500.0,46.7328,46.7328,46.687,46.7262,14500.0
2005-03-18 13:40:00,71.53,71.54,71.35,71.4,25200.0,46.7262,46.7328,46.6086,46.6413,25200.0
2005-03-18 13:45:00,71.39,71.43,71.34,71.42,14500.0,46.6348,46.6609,46.6021,46.6544,14500.0
2005-03-18 13:50:00,71.43,71.54,71.43,71.54,28100.0,46.6609,46.7328,46.6609,46.7328,28100.0
2005-03-18 13:55:00,71.55,71.65,71.52,71.61,36300.0,46.7393,46.8046,46.7197,46.7785,36300.0
2005-03-18 14:00:00,71.61,71.65,71.58,71.58,31100.0,46.7785,46.8046,46.7589,46.7589,31100.0
2005-03-18 14:05:00,71.58,71.59,71.47,71.49,51500.0,46.7589,46.7654,46.687,46.7001,51500.0
2005-03-18 14:10:00,71.48,71.5,71.47,71.48,22300.0,46.6936,46.7066,46.687,46.6936,22300.0
2005-03-18 14:15:00,71.47,71.5,71.46,71.46,36400.0,46.687,46.7066,46.6805,46.6805,36400.0
2005-03-18 14:20:00,71.46,71.56,71.44,71.56,34900.0,46.6805,46.7458,46.6674,46.7458,34900.0
2005-03-18 14:25:00,71.54,71.55,71.45,71.45,25000.0,46.7328,46.7393,46.674,46.674,25000.0
2005-03-18 14:30:00,71.44,71.52,71.44,71.52,71400.0,46.6674,46.7197,46.6674,46.7197,71400.0
2005-03-18 14:35:00,71.54,71.55,71.51,71.51,37300.0,46.7328,46.7393,46.7132,46.7132,37300.0
2005-03-18 14:40:00,71.51,71.53,71.49,71.51,34600.0,46.7132,46.7262,46.7001,46.7132,34600.0
2005-03-18 14:45:00,71.51,71.62,71.5,71.59,41800.0,46.7132,46.785,46.7066,46.7654,41800.0
2005-03-18 14:50:00,71.59,71.61,71.48,71.49,49300.0,46.7654,46.7785,46.6936,46.7001,49300.0
2005-03-18 14:55:00,71.48,71.51,71.34,71.43,66800.0,46.6936,46.7132,46.6021,46.6609,66800.0
2005-03-18 15:00:00,71.41,71.51,71.41,71.49,37100.0,46.6478,46.7132,46.6478,46.7001,37100.0
2005-03-18 15:05:00,71.49,71.52,71.48,71.51,40000.0,46.7001,46.7197,46.6936,46.7132,40000.0
2005-03-18 15:10:00,71.51,71.71,71.51,71.7,49700.0,46.7132,46.8438,46.7132,46.8373,49700.0
2005-03-18 15:15:00,71.7,71.7,71.58,71.61,38700.0,46.8373,46.8373,46.7589,46.7785,38700.0
2005-03-18 15:20:00,71.61,71.63,71.39,71.49,48500.0,46.7785,46.7916,46.6348,46.7001,48500.0
2005-03-18 15:25:00,71.5,71.5,71.35,71.37,76000.0,46.7066,46.7066,46.6086,46.6217,76000.0
2005-03-18 15:30:00,71.37,71.5,71.37,71.5,47400.0,46.6217,46.7066,46.6217,46.7066,47400.0
2005-03-18 15:35:00,71.5,71.64,71.48,71.6,58800.0,46.7066,46.7981,46.6936,46.772,58800.0
2005-03-18 15:40:00,71.6,71.91,71.59,71.84,92300.0,46.772,46.9745,46.7654,46.9287,92300.0
2005-03-18 15:45:00,71.84,71.84,71.61,71.69,121000.0,46.9287,46.9287,46.7785,46.8307,121000.0
2005-03-18 15:50:00,71.69,71.8,71.67,71.7,124600.0,46.8307,46.9026,46.8177,46.8373,124600.0
2005-03-18 15:55:00,71.71,71.71,71.58,71.7,151100.0,46.8438,46.8438,46.7589,46.8373,151100.0
2005-03-21 09:30:00,71.79,71.79,71.67,71.69,92100.0,46.8961,46.8961,46.8177,46.8307,92100.0
2005-03-21 09:35:00,71.7,72.15,71.52,71.64,45600.0,46.8373,47.1312,46.7197,46.7981,45600.0
2005-03-21 09:40:00,71.7,71.95,71.65,71.79,65000.0,46.8373,47.0006,46.8046,46.8961,65000.0
2005-03-21 09:45:00,71.81,71.93,71.71,71.78,43000.0,46.9091,46.9875,46.8438,46.8895,43000.0
2005-03-21 09:50:00,71.79,71.92,71.79,71.9,25600.0,46.8961,46.981,46.8961,46.9679,25600.0
2005-03-21 09:55:00,71.9,72.0,71.9,71.97,30300.0,46.9679,47.0333,46.9679,47.0137,30300.0
2005-03-21 10:00:00,71.97,72.3,71.97,72.3,59900.0,47.0137,47.2292,47.0137,47.2292,59900.0
2005-03-21 10:05:00,72.26,72.39,72.19,72.28,67900.0,47.2031,47.288,47.1574,47.2162,67900.0
2005-03-21 10:10:00,72.28,72.32,72.1,72.11,82900.0,47.2162,47.2423,47.0986,47.1051,82900.0
2005-03-21 10:15:00,72.06,72.18,72.02,72.03,63200.0,47.0724,47.1508,47.0463,47.0529,63200.0
2005-03-21 10:20:00,72.03,72.09,71.92,72.09,77800.0,47.0529,47.092,46.981,47.092,77800.0
2005-03-21 10:25:00,72.09,72.11,71.9,71.92,72200.0,47.092,47.1051,46.9679,46.981,72200.0
2005-03-21 10:30:00,71.92,72.0,71.79,71.85,51400.0,46.981,47.0333,46.8961,46.9353,51400.0
2005-03-21 10:35:00,71.84,71.88,71.75,71.87,74800.0,46.9287,46.9549,46.8699,46.9483,74800.0
2005-03-21 10:40:00,71.86,71.88,71.7,71.7,41100.0,46.9418,46.9549,46.8373,46.8373,41100.0
2005-03-21 10:45:00,71.69,71.71,71.35,71.37,57900.0,46.8307,46.8438,46.6086,46.6217,57900.0
2005-03-21 10:50:00,71.37,71.37,71.17,71.2,49100.0,46.6217,46.6217,46.4911,46.5107,49100.0
2005-03-21 10:55:00,71.2,71.28,71.08,71.09,64300.0,46.5107,46.5629,46.4323,46.4388,64300.0
2005-03-21 11:00:00,71.09,71.25,70.9,70.94,85300.0,46.4388,46.5433,46.3147,46.3408,85300.0
2005-03-21 11:05:00,70.94,71.01,70.86,70.86,89100.0,46.3408,46.3865,46.2886,46.2886,89100.0
2005-03-21 11:10:00,70.8,70.84,70.52,70.52,97400.0,46.2494,46.2755,46.0665,46.0665,97400.0
2005-03-21 11:15:00,70.49,70.72,70.4,70.42,142500.0,46.0469,46.1971,45.9881,46.0011,142500.0
2005-03-21 11:20:00,70.45,70.63,70.27,70.59,105900.0,46.0207,46.1383,45.9031,46.1122,105900.0
2005-03-21 11:25:00,70.59,70.64,70.44,70.59,140200.0,46.1122,46.1448,46.0142,46.1122,140200.0
2005-03-21 11:30:00,70.6,70.79,70.55,70.79,80300.0,46.1187,46.2428,46.0861,46.2428,80300.0
2005-03-21 11:35:00,70.72,70.89,70.72,70.85,85400.0,46.1971,46.3082,46.1971,46.282,85400.0
2005-03-21 11:40:00,70.85,70.91,70.8,70.89,58300.0,46.282,46.3212,46.2494,46.3082,58300.0
2005-03-21 11:45:00,70.89,70.95,70.85,70.94,44000.0,46.3082,46.3474,46.282,46.3408,44000.0
2005-03-21 11:50:00,70.96,71.02,70.9,70.9,62100.0,46.3539,46.3931,46.3147,46.3147,62100.0
2005-03-21 11:55:00,70.9,70.91,70.79,70.89,23700.0,46.3147,46.3212,46.2428,46.3082,23700.0
2005-03-21 12:00:00,70.89,70.99,70.87,70.93,17100.0,46.3082,46.3735,46.2951,46.3343,17100.0
2005-03-21 12:05:00,70.93,70.94,70.7,70.7,12100.0,46.3343,46.3408,46.184,46.184,12100.0
2005-03-21 12:10:00,70.74,70.75,70.62,70.75,89100.0,46.2102,46.2167,46.1318,46.2167,89100.0
2005-03-21 12:15:00,70.76,70.77,70.7,70.72,44900.0,46.2232,46.2298,46.184,46.1971,44900.0
2005-03-21 12:20:00,70.71,70.71,70.56,70.6,19000.0,46.1906,46.1906,46.0926,46.1187,19000.0
2005-03-21 12:25:00,70.6,70.71,70.59,70.69,37400.0,46.1187,46.1906,46.1122,46.1775,37400.0
2005-03-21 12:30:00,70.7,70.72,70.62,70.72,36600.0,46.184,46.1971,46.1318,46.1971,36600.0
2005-03-21 12:35:00,70.78,71.04,70.75,71.03,30800.0,46.2363,46.4061,46.2167,46.3996,30800.0
2005-03-21 12:40:00,71.03,71.03,70.82,70.92,31600.0,46.3996,46.3996,46.2624,46.3278,31600.0
2005-03-21 12:45:00,70.92,70.92,70.76,70.83,22300.0,46.3278,46.3278,46.2232,46.269,22300.0
2005-03-21 12:50:00,70.82,70.82,70.67,70.75,15100.0,46.2624,46.2624,46.1644,46.2167,15100.0
2005-03-21 12:55:00,70.76,70.96,70.76,70.82,19600.0,46.2232,46.3539,46.2232,46.2624,19600.0
2005-03-21 13:00:00,70.85,70.99,70.77,70.99,26500.0,46.282,46.3735,46.2298,46.3735,26500.0
2005-03-21 13:05:00,70.95,71.0,70.88,70.97,15200.0,46.3474,46.38,46.3016,46.3604,15200.0
2005-03-21 13:10:00,70.99,71.02,70.96,71.01,19900.0,46.3735,46.3931,46.3539,46.3865,19900.0
2005-03-21 13:15:00,71.0,71.1,70.89,71.1,53100.0,46.38,46.4453,46.3082,46.4453,53100.0
2005-03-21 13:20:00,71.1,71.23,71.1,71.2,45400.0,46.4453,46.5303,46.4453,46.5107,45400.0
2005-03-21 13:25:00,71.2,71.24,71.15,71.18,56100.0,46.5107,46.5368,46.478,46.4976,56100.0
2005-03-21 13:30:00,71.16,71.18,71.01,71.17,34400.0,46.4845,46.4976,46.3865,46.4911,34400.0
2005-03-21 13:35:00,71.17,71.2,71.06,71.12,26600.0,46.4911,46.5107,46.4192,46.4584,26600.0
2005-03-21 13:40:00,71.12,71.2,71.08,71.14,22200.0,46.4584,46.5107,46.4323,46.4715,22200.0
2005-03-21 13:45:00,71.14,71.3,71.13,71.27,19100.0,46.4715,46.576,46.4649,46.5564,19100.0
2005-03-21 13:50:00,71.27,71.34,71.24,71.34,34600.0,46.5564,46.6021,46.5368,46.6021,34600.0
2005-03-21 13:55:00,71.34,71.51,71.34,71.51,20000.0,46.6021,46.7132,46.6021,46.7132,20000.0
2005-03-21 14:00:00,71.48,71.54,71.43,71.45,28700.0,46.6936,46.7328,46.6609,46.674,28700.0
2005-03-21 14:05:00,71.48,71.51,71.39,71.45,25600.0,46.6936,46.7132,46.6348,46.674,25600.0
2005-03-21 14:10:00,71.45,71.45,71.16,71.16,39900.0,46.674,46.674,46.4845,46.4845,39900.0
2005-03-21 14:15:00,71.16,71.26,71.15,71.25,54300.0,46.4845,46.5499,46.478,46.5433,54300.0
2005-03-21 14:20:00,71.25,71.36,71.23,71.28,31300.0,46.5433,46.6152,46.5303,46.5629,31300.0
2005-03-21 14:25:00,71.26,71.38,71.25,71.31,18000.0,46.5499,46.6282,46.5433,46.5825,18000.0
2005-03-21 14:30:00,71.31,71.45,71.27,71.43,20900.0,46.5825,46.674,46.5564,46.6609,20900.0
2005-03-21 14:35:00,71.42,71.58,71.39,71.48,20700.0,46.6544,46.7589,46.6348,46.6936,20700.0
2005-03-21 14:40:00,71.48,71.57,71.39,71.39,17000.0,46.6936,46.7524,46.6348,46.6348,17000.0
2005-03-21 14:45:00,71.43,71.49,71.34,71.37,16100.0,46.6609,46.7001,46.6021,46.6217,16100.0
2005-03-21 14:50:00,71.4,71.45,71.33,71.35,19000.0,46.6413,46.674,46.5956,46.6086,19000.0
2005-03-21 14:55:00,71.35,71.49,71.33,71.45,12100.0,46.6086,46.7001,46.5956,46.674,12100.0
2005-03-21 15:00:00,71.44,71.59,71.41,71.59,17600.0,46.6674,46.7654,46.6478,46.7654,17600.0
2005-03-21 15:05:00,71.58,71.58,71.48,71.5,15200.0,46.7589,46.7589,46.6936,46.7066,15200.0
2005-03-21 15:10:00,71.54,71.54,71.41,71.45,12500.0,46.7328,46.7328,46.6478,46.674,12500.0
2005-03-21 15:15:00,71.45,71.46,71.36,71.37,19300.0,46.674,46.6805,46.6152,46.6217,19300.0
2005-03-21 15:20:00,71.37,71.44,71.3,71.43,38700.0,46.6217,46.6674,46.576,46.6609,38700.0
2005-03-21 15:25:00,71.43,71.45,71.37,71.39,37600.0,46.6609,46.674,46.6217,46.6348,37600.0
2005-03-21 15:30:00,71.38,71.45,71.32,71.45,33700.0,46.6282,46.674,46.5891,46.674,33700.0
2005-03-21 15:35:00,71.45,71.47,71.41,71.45,32000.0,46.674,46.687,46.6478,46.674,32000.0
2005-03-21 15:40:00,71.44,71.44,71.26,71.28,29700.0,46.6674,46.6674,46.5499,46.5629,29700.0
2005-03-21 15:45:00,71.28,71.28,71.17,71.2,40900.0,46.5629,46.5629,46.4911,46.5107,40900.0
2005-03-21 15:50:00,71.2,71.21,71.16,71.19,68200.0,46.5107,46.5172,46.4845,46.5041,68200.0
2005-03-21 15:55:00,71.2,71.22,71.15,71.15,32900.0,46.5107,46.5237,46.478,46.478,32900.0
2005-03-22 09:30:00,71.72,71.95,71.69,71.93,132300.0,46.8503,47.0006,46.8307,46.9875,132300.0
2005-03-22 09:35:00,71.93,72.05,71.88,71.88,110500.0,46.9875,47.0659,46.9549,46.9549,110500.0
2005-03-22 09:40:00,71.85,71.95,71.67,71.83,150900.0,46.9353,47.0006,46.8177,46.9222,150900.0
2005-03-22 09:45:00,71.81,72.1,71.75,71.99,167300.0,46.9091,47.0986,46.8699,47.0267,167300.0
2005-03-22 09:50:00,72.01,72.27,72.0,72.26,103000.0,47.0398,47.2096,47.0333,47.2031,103000.0
2005-03-22 09:55:00,72.25,72.34,72.17,72.24,109700.0,47.1966,47.2554,47.1443,47.19,109700.0
2005-03-22 10:00:00,72.25,72.46,72.24,72.4,92500.0,47.1966,47.3337,47.19,47.2945,92500.0
2005-03-22 10:05:00,72.4,72.43,72.25,72.3,56700.0,47.2945,47.3141,47.1966,47.2292,56700.0
2005-03-22 10:10:00,72.3,72.3,72.2,72.26,49800.0,47.2292,47.2292,47.1639,47.2031,49800.0
2005-03-22 10:15:00,72.22,72.33,72.21,72.31,70900.0,47.177,47.2488,47.1704,47.2358,70900.0
2005-03-22 10:20:00,72.31,72.81,72.31,72.79,121500.0,47.2358,47.5624,47.2358,47.5493,121500.0
2005-03-22 10:25:00,72.78,73.0,72.66,72.7,119400.0,47.5428,47.6865,47.4644,47.4905,119400.0
2005-03-22 10:30:00,72.7,72.85,72.65,72.66,86000.0,47.4905,47.5885,47.4579,47.4644,86000.0
2005-03-22 10:35:00,72.58,72.9,72.53,72.78,79500.0,47.4121,47.6212,47.3795,47.5428,79500.0
2005-03-22 10:40:00,72.78,72.96,71.77,72.96,90200.0,47.5428,47.6604,46.883,47.6604,90200.0
2005-03-22 10:45:00,72.96,73.19,72.87,73.18,104000.0,47.6604,47.8106,47.6016,47.8041,104000.0
2005-03-22 10:50:00,73.19,73.34,73.12,73.22,69900.0,47.8106,47.9086,47.7649,47.8302,69900.0
2005-03-22 10:55:00,73.23,73.26,73.03,73.11,76600.0,47.8367,47.8563,47.7061,47.7583,76600.0
2005-03-22 11:00:00,73.11,73.11,73.01,73.03,97300.0,47.7583,47.7583,47.693,47.7061,97300.0
2005-03-22 11:05:00,73.03,73.09,72.92,72.93,51200.0,47.7061,47.7453,47.6342,47.6408,51200.0
2005-03-22 11:10:00,72.93,73.07,72.85,73.02,55700.0,47.6408,47.7322,47.5885,47.6996,55700.0
2005-03-22 11:15:00,73.01,73.01,72.8,72.84,53800.0,47.693,47.693,47.5558,47.582,53800.0
2005-03-22 11:20:00,72.85,72.87,72.8,72.86,34600.0,47.5885,47.6016,47.5558,47.595,34600.0
2005-03-22 11:25:00,72.85,72.85,72.69,72.73,29500.0,47.5885,47.5885,47.484,47.5101,29500.0
2005-03-22 11:30:00,72.73,72.87,72.73,72.83,29600.0,47.5101,47.6016,47.5101,47.5754,29600.0
2005-03-22 11:35:00,72.82,72.99,72.82,72.98,18200.0,47.5689,47.68,47.5689,47.6734,18200.0
2005-03-22 11:40:00,72.99,73.1,72.99,73.07,25900.0,47.68,47.7518,47.68,47.7322,25900.0
2005-03-22 11:45:00,73.06,73.11,72.9,73.07,45800.0,47.7257,47.7583,47.6212,47.7322,45800.0
2005-03-22 11:50:00,73.07,73.26,73.06,73.14,33300.0,47.7322,47.8563,47.7257,47.7779,33300.0
2005-03-22 11:55:00,73.13,73.14,72.99,73.0,64900.0,47.7714,47.7779,47.68,47.6865,64900.0
2005-03-22 12:00:00,72.99,73.05,72.99,73.03,103400.0,47.68,47.7192,47.68,47.7061,103400.0
2005-03-22 12:05:00,73.04,73.19,73.02,73.11,34800.0,47.7126,47.8106,47.6996,47.7583,34800.0
2005-03-22 12:10:00,73.1,73.29,73.07,73.28,20100.0,47.7518,47.8759,47.7322,47.8694,20100.0
2005-03-22 12:15:00,73.28,73.35,73.25,73.31,43000.0,47.8694,47.9151,47.8498,47.889,43000.0
2005-03-22 12:20:00,73.3,73.3,73.2,73.2,28800.0,47.8825,47.8825,47.8171,47.8171,28800.0
2005-03-22 12:25:00,73.19,73.25,73.19,73.25,39200.0,47.8106,47.8498,47.8106,47.8498,39200.0
2005-03-22 12:30:00,73.25,73.35,73.25,73.26,24500.0,47.8498,47.9151,47.8498,47.8563,24500.0
2005-03-22 12:35:00,73.22,73.25,73.14,73.14,63000.0,47.8302,47.8498,47.7779,47.7779,63000.0
2005-03-22 12:40:00,73.1,73.14,72.95,73.04,29200.0,47.7518,47.7779,47.6538,47.7126,29200.0
2005-03-22 12:45:00,73.05,73.13,73.02,73.08,29300.0,47.7192,47.7714,47.6996,47.7388,29300.0
2005-03-22 12:50:00,73.06,73.14,73.06,73.06,19400.0,47.7257,47.7779,47.7257,47.7257,19400.0
2005-03-22 12:55:00,73.01,73.15,72.99,73.15,16500.0,47.693,47.7845,47.68,47.7845,16500.0
2005-03-22 13:00:00,73.14,73.2,73.09,73.2,19400.0,47.7779,47.8171,47.7453,47.8171,19400.0
2005-03-22 13:05:00,73.19,73.3,73.19,73.26,24900.0,47.8106,47.8825,47.8106,47.8563,24900.0
2005-03-22 13:10:00,73.26,73.26,73.2,73.21,15100.0,47.8563,47.8563,47.8171,47.8237,15100.0
2005-03-22 13:15:00,73.19,73.22,73.09,73.1,14600.0,47.8106,47.8302,47.7453,47.7518,14600.0
2005-03-22 13:20:00,73.09,73.1,72.92,73.03,52800.0,47.7453,47.7518,47.6342,47.7061,52800.0
2005-03-22 13:25:00,73.02,73.14,73.02,73.11,26300.0,47.6996,47.7779,47.6996,47.7583,26300.0
2005-03-22 13:30:00,73.11,73.14,73.07,73.1,58500.0,47.7583,47.7779,47.7322,47.7518,58500.0
2005-03-22 13:35:00,73.11,73.19,73.06,73.15,24100.0,47.7583,47.8106,47.7257,47.7845,24100.0
2005-03-22 13:40:00,73.14,73.15,73.1,73.11,17200.0,47.7779,47.7845,47.7518,47.7583,17200.0
2005-03-22 13:45:00,73.11,73.23,72.92,72.93,24800.0,47.7583,47.8367,47.6342,47.6408,24800.0
2005-03-22 13:50:00,72.92,72.92,72.71,72.85,80600.0,47.6342,47.6342,47.4971,47.5885,80600.0
2005-03-22 13:55:00,72.85,72.97,72.6,72.6,108600.0,47.5885,47.6669,47.4252,47.4252,108600.0
2005-03-22 14:00:00,72.59,72.8,72.52,72.6,76000.0,47.4187,47.5558,47.3729,47.4252,76000.0
2005-03-22 14:05:00,72.6,72.64,72.42,72.49,124600.0,47.4252,47.4513,47.3076,47.3533,124600.0
2005-03-22 14:10:00,72.48,72.58,72.3,72.48,91900.0,47.3468,47.4121,47.2292,47.3468,91900.0
2005-03-22 14:15:00,72.4,72.67,72.37,72.56,67700.0,47.2945,47.4709,47.275,47.3991,67700.0
2005-03-22 14:20:00,72.55,72.55,72.11,72.24,145500.0,47.3925,47.3925,47.1051,47.19,145500.0
2005-03-22 14:25:00,72.25,72.65,72.21,72.6,89000.0,47.1966,47.4579,47.1704,47.4252,89000.0
2005-03-22 14:30:00,72.6,72.67,72.52,72.54,86800.0,47.4252,47.4709,47.3729,47.386,86800.0
2005-03-22 14:35:00,72.52,72.53,72.23,72.27,51900.0,47.3729,47.3795,47.1835,47.2096,51900.0
2005-03-22 14:40:00,72.26,72.29,72.03,72.07,62900.0,47.2031,47.2227,47.0529,47.079,62900.0
2005-03-22 14:45:00,72.07,72.24,72.03,72.15,47300.0,47.079,47.19,47.0529,47.1312,47300.0
2005-03-22 14:50:00,72.16,72.34,72.09,72.15,56200.0,47.1378,47.2554,47.092,47.1312,56200.0
2005-03-22 14:55:00,72.15,72.24,72.01,72.09,63900.0,47.1312,47.19,47.0398,47.092,63900.0
2005-03-22 15:00:00,72.06,72.1,71.74,71.87,90300.0,47.0724,47.0986,46.8634,46.9483,90300.0
2005-03-22 15:05:00,71.86,72.15,71.82,72.04,65300.0,46.9418,47.1312,46.9157,47.0594,65300.0
2005-03-22 15:10:00,72.04,72.16,71.87,71.87,42200.0,47.0594,47.1378,46.9483,46.9483,42200.0
2005-03-22 15:15:00,71.89,72.0,71.89,71.95,95900.0,46.9614,47.0333,46.9614,47.0006,95900.0
2005-03-22 15:20:00,71.94,72.08,71.91,71.96,46300.0,46.9941,47.0855,46.9745,47.0071,46300.0
2005-03-22 15:25:00,71.95,71.95,71.68,71.85,52100.0,47.0006,47.0006,46.8242,46.9353,52100.0
2005-03-22 15:30:00,71.86,71.96,71.82,71.96,51400.0,46.9418,47.0071,46.9157,47.0071,51400.0
2005-03-22 15:35:00,71.95,72.01,71.88,71.88,46200.0,47.0006,47.0398,46.9549,46.9549,46200.0
2005-03-22 15:40:00,71.87,71.89,71.67,71.7,74200.0,46.9483,46.9614,46.8177,46.8373,74200.0
2005-03-22 15:45:00,71.69,71.78,71.68,71.76,98500.0,46.8307,46.8895,46.8242,46.8765,98500.0
2005-03-22 15:50:00,71.75,71.83,71.6,71.63,65000.0,46.8699,46.9222,46.772,46.7916,65000.0
2005-03-22 15:55:00,71.64,71.69,71.54,71.58,134800.0,46.7981,46.8307,46.7328,46.7589,134800.0
2005-03-23 09:30:00,70.9,71.19,70.9,71.14,136300.0,46.3147,46.5041,46.3147,46.4715,136300.0
2005-03-23 09:35:00,71.1,71.14,70.61,70.65,79100.0,46.4453,46.4715,46.1253,46.1514,79100.0
2005-03-23 09:40:00,70.59,70.65,70.32,70.39,118000.0,46.1122,46.1514,45.9358,45.9815,118000.0
2005-03-23 09:45:00,70.39,70.46,70.05,70.33,92200.0,45.9815,46.0273,45.7594,45.9423,92200.0
2005-03-23 09:50:00,70.33,70.35,70.24,70.33,63300.0,45.9423,45.9554,45.8836,45.9423,63300.0
2005-03-23 09:55:00,70.33,70.44,70.0,70.03,88200.0,45.9423,46.0142,45.7268,45.7464,88200.0
2005-03-23 10:00:00,70.03,70.04,69.91,69.91,114900.0,45.7464,45.7529,45.668,45.668,114900.0
2005-03-23 10:05:00,69.86,69.97,69.73,69.89,112900.0,45.6353,45.7072,45.5504,45.6549,112900.0
2005-03-23 10:10:00,69.89,70.21,69.75,70.21,117700.0,45.6549,45.864,45.5635,45.864,117700.0
2005-03-23 10:15:00,70.21,70.32,70.16,70.16,80100.0,45.864,45.9358,45.8313,45.8313,80100.0
2005-03-23 10:20:00,70.17,70.2,70.06,70.07,70600.0,45.8378,45.8574,45.766,45.7725,70600.0
2005-03-23 10:25:00,70.07,70.08,70.01,70.01,53000.0,45.7725,45.779,45.7333,45.7333,53000.0
2005-03-23 10:30:00,70.07,70.35,69.97,70.29,256300.0,45.7725,45.9554,45.7072,45.9162,256300.0
2005-03-23 10:35:00,70.28,70.29,70.01,70.15,104300.0,45.9097,45.9162,45.7333,45.8248,104300.0
2005-03-23 10:40:00,70.16,70.16,69.76,69.81,136900.0,45.8313,45.8313,45.57,45.6027,136900.0
2005-03-23 10:45:00,69.8,70.0,69.75,70.0,127900.0,45.5961,45.7268,45.5635,45.7268,127900.0
2005-03-23 10:50:00,70.0,70.35,70.0,70.2,158100.0,45.7268,45.9554,45.7268,45.8574,158100.0
2005-03-23 10:55:00,70.17,70.45,70.15,70.43,63800.0,45.8378,46.0207,45.8248,46.0077,63800.0
2005-03-23 11:00:00,70.43,70.65,70.4,70.44,75300.0,46.0077,46.1514,45.9881,46.0142,75300.0
2005-03-23 11:05:00,70.4,70.5,70.27,70.29,76200.0,45.9881,46.0534,45.9031,45.9162,76200.0
2005-03-23 11:10:00,70.29,70.39,70.29,70.3,64700.0,45.9162,45.9815,45.9162,45.9227,64700.0
2005-03-23 11:15:00,70.3,70.3,70.15,70.17,75700.0,45.9227,45.9227,45.8248,45.8378,75700.0
2005-03-23 11:20:00,70.18,70.29,70.15,70.18,94600.0,45.8444,45.9162,45.8248,45.8444,94600.0
2005-03-23 11:25:00,70.19,70.21,69.85,70.02,119100.0,45.8509,45.864,45.6288,45.7398,119100.0
2005-03-23 11:30:00,70.01,70.02,69.96,69.97,70500.0,45.7333,45.7398,45.7006,45.7072,70500.0
2005-03-23 11:35:00,69.97,70.1,69.9,69.9,185400.0,45.7072,45.7921,45.6615,45.6615,185400.0
2005-03-23 11:40:00,69.9,70.02,69.9,69.97,110200.0,45.6615,45.7398,45.6615,45.7072,110200.0
2005-03-23 11:45:00,69.97,70.01,69.86,69.87,69300.0,45.7072,45.7333,45.6353,45.6419,69300.0
2005-03-23 11:50:00,69.87,69.95,69.85,69.88,64200.0,45.6419,45.6941,45.6288,45.6484,64200.0
2005-03-23 11:55:00,69.86,69.9,69.81,69.81,36300.0,45.6353,45.6615,45.6027,45.6027,36300.0
2005-03-23 12:00:00,69.8,69.81,69.61,69.62,83100.0,45.5961,45.6027,45.472,45.4785,83100.0
2005-03-23 12:05:00,69.61,69.8,69.57,69.73,56300.0,45.472,45.5961,45.4459,45.5504,56300.0
2005-03-23 12:10:00,69.73,69.97,69.72,69.97,83400.0,45.5504,45.7072,45.5439,45.7072,83400.0
2005-03-23 12:15:00,69.96,69.98,69.89,69.89,54300.0,45.7006,45.7137,45.6549,45.6549,54300.0
2005-03-23 12:20:00,69.88,69.9,69.76,69.76,50800.0,45.6484,45.6615,45.57,45.57,50800.0
2005-03-23 12:25:00,69.75,69.95,69.72,69.92,49000.0,45.5635,45.6941,45.5439,45.6745,49000.0
2005-03-23 12:30:00,69.92,70.0,69.88,70.0,23800.0,45.6745,45.7268,45.6484,45.7268,23800.0
2005-03-23 12:35:00,70.0,70.0,69.91,69.91,45000.0,45.7268,45.7268,45.668,45.668,45000.0
2005-03-23 12:40:00,69.9,70.0,69.88,70.0,33800.0,45.6615,45.7268,45.6484,45.7268,33800.0
2005-03-23 12:45:00,70.0,70.0,69.94,70.0,19500.0,45.7268,45.7268,45.6876,45.7268,19500.0
2005-03-23 12:50:00,70.0,70.0,69.97,69.99,26600.0,45.7268,45.7268,45.7072,45.7202,26600.0
2005-03-23 12:55:00,69.99,70.01,69.83,69.83,21900.0,45.7202,45.7333,45.6157,45.6157,21900.0
2005-03-23 13:00:00,69.82,69.86,69.78,69.86,39800.0,45.6092,45.6353,45.5831,45.6353,39800.0
2005-03-23 13:05:00,69.86,69.86,69.81,69.83,30900.0,45.6353,45.6353,45.6027,45.6157,30900.0
2005-03-23 13:10:00,69.83,69.83,69.7,69.76,60800.0,45.6157,45.6157,45.5308,45.57,60800.0
2005-03-23 13:15:00,69.79,69.84,69.75,69.8,30200.0,45.5896,45.6223,45.5635,45.5961,30200.0
2005-03-23 13:20:00,69.8,69.87,69.8,69.86,26900.0,45.5961,45.6419,45.5961,45.6353,26900.0
2005-03-23 13:25:00,69.86,69.86,69.83,69.84,49100.0,45.6353,45.6353,45.6157,45.6223,49100.0
2005-03-23 13:30:00,69.83,69.85,69.8,69.82,80600.0,45.6157,45.6288,45.5961,45.6092,80600.0
2005-03-23 13:35:00,69.83,69.85,69.79,69.81,39300.0,45.6157,45.6288,45.5896,45.6027,39300.0
2005-03-23 13:40:00,69.81,69.84,69.72,69.74,30300.0,45.6027,45.6223,45.5439,45.5569,30300.0
2005-03-23 13:45:00,69.74,69.8,69.72,69.72,32000.0,45.5569,45.5961,45.5439,45.5439,32000.0
2005-03-23 13:50:00,69.72,69.78,69.62,69.65,33000.0,45.5439,45.5831,45.4785,45.4981,33000.0
2005-03-23 13:55:00,69.61,69.73,69.61,69.71,27100.0,45.472,45.5504,45.472,45.5373,27100.0
2005-03-23 14:00:00,69.71,69.74,69.65,69.65,28100.0,45.5373,45.5569,45.4981,45.4981,28100.0
2005-03-23 14:05:00,69.63,69.74,69.62,69.74,28800.0,45.4851,45.5569,45.4785,45.5569,28800.0
2005-03-23 14:10:00,69.73,69.79,69.71,69.78,30000.0,45.5504,45.5896,45.5373,45.5831,30000.0
2005-03-23 14:15:00,69.77,69.85,69.76,69.85,43100.0,45.5765,45.6288,45.57,45.6288,43100.0
2005-03-23 14:20:00,69.85,69.87,69.8,69.83,75500.0,45.6288,45.6419,45.5961,45.6157,75500.0
2005-03-23 14:25:00,69.83,69.98,69.82,69.96,101800.0,45.6157,45.7137,45.6092,45.7006,101800.0
2005-03-23 14:30:00,69.96,69.97,69.77,69.77,22300.0,45.7006,45.7072,45.5765,45.5765,22300.0
2005-03-23 14:35:00,69.77,69.77,69.63,69.66,43700.0,45.5765,45.5765,45.4851,45.5047,43700.0
2005-03-23 14:40:00,69.7,69.8,69.67,69.71,51400.0,45.5308,45.5961,45.5112,45.5373,51400.0
2005-03-23 14:45:00,69.71,69.77,69.65,69.7,32200.0,45.5373,45.5765,45.4981,45.5308,32200.0
2005-03-23 14:50:00,69.71,69.71,69.61,69.69,47900.0,45.5373,45.5373,45.472,45.5243,47900.0
2005-03-23 14:55:00,69.68,69.68,69.55,69.59,47300.0,45.5177,45.5177,45.4328,45.4589,47300.0
2005-03-23 15:00:00,69.61,69.65,69.44,69.59,155700.0,45.472,45.4981,45.361,45.4589,155700.0
2005-03-23 15:05:00,69.59,69.61,69.45,69.56,110200.0,45.4589,45.472,45.3675,45.4393,110200.0
2005-03-23 15:10:00,69.56,69.68,69.55,69.59,89800.0,45.4393,45.5177,45.4328,45.4589,89800.0
2005-03-23 15:15:00,69.57,69.67,69.45,69.67,113100.0,45.4459,45.5112,45.3675,45.5112,113100.0
2005-03-23 15:20:00,69.66,69.95,69.66,69.94,135400.0,45.5047,45.6941,45.5047,45.6876,135400.0
2005-03-23 15:25:00,69.94,70.1,69.87,70.07,145200.0,45.6876,45.7921,45.6419,45.7725,145200.0
2005-03-23 15:30:00,70.1,70.1,69.9,70.01,119500.0,45.7921,45.7921,45.6615,45.7333,119500.0
2005-03-23 15:35:00,70.0,70.02,69.93,70.01,71700.0,45.7268,45.7398,45.681,45.7333,71700.0
2005-03-23 15:40:00,70.0,70.14,69.97,70.01,104600.0,45.7268,45.8182,45.7072,45.7333,104600.0
2005-03-23 15:45:00,70.0,70.03,69.85,69.89,68200.0,45.7268,45.7464,45.6288,45.6549,68200.0
2005-03-23 15:50:00,69.89,69.89,69.77,69.82,116300.0,45.6549,45.6549,45.5765,45.6092,116300.0
2005-03-23 15:55:00,69.83,69.84,69.8,69.8,139700.0,45.6157,45.6223,45.5961,45.5961,139700.0
2005-03-24 09:30:00,70.15,70.44,70.13,70.4,97200.0,45.8248,46.0142,45.8117,45.9881,97200.0
2005-03-24 09:35:00,70.4,70.55,70.35,70.52,57100.0,45.9881,46.0861,45.9554,46.0665,57100.0
2005-03-24 09:40:00,70.56,70.87,70.42,70.8,83500.0,46.0926,46.2951,46.0011,46.2494,83500.0
2005-03-24 09:45:00,70.8,70.8,70.57,70.71,32600.0,46.2494,46.2494,46.0991,46.1906,32600.0
2005-03-24 09:50:00,70.71,70.75,70.7,70.71,4800.0,46.1906,46.2167,46.184,46.1906,4800.0
2005-03-24 09:55:00,70.74,70.79,70.6,70.61,96200.0,46.2102,46.2428,46.1187,46.1253,96200.0
2005-03-24 10:00:00,70.62,70.74,70.62,70.7,36800.0,46.1318,46.2102,46.1318,46.184,36800.0
2005-03-24 10:05:00,70.67,70.79,70.64,70.7,83700.0,46.1644,46.2428,46.1448,46.184,83700.0
2005-03-24 10:10:00,70.69,70.69,70.45,70.47,21100.0,46.1775,46.1775,46.0207,46.0338,21100.0
2005-03-24 10:15:00,70.51,70.66,70.47,70.63,62000.0,46.0599,46.1579,46.0338,46.1383,62000.0
2005-03-24 10:20:00,70.64,70.65,70.47,70.49,38700.0,46.1448,46.1514,46.0338,46.0469,38700.0
2005-03-24 10:25:00,70.49,70.49,70.26,70.26,32500.0,46.0469,46.0469,45.8966,45.8966,32500.0
2005-03-24 10:30:00,70.25,70.25,69.9,70.17,80000.0,45.8901,45.8901,45.6615,45.8378,80000.0
2005-03-24 10:35:00,70.15,70.16,69.85,69.87,58600.0,45.8248,45.8313,45.6288,45.6419,58600.0
2005-03-24 10:40:00,69.85,70.1,69.8,70.06,85600.0,45.6288,45.7921,45.5961,45.766,85600.0
2005-03-24 10:45:00,70.06,70.29,69.99,70.29,64400.0,45.766,45.9162,45.7202,45.9162,64400.0
2005-03-24 10:50:00,70.29,70.3,70.01,70.12,46500.0,45.9162,45.9227,45.7333,45.8052,46500.0
2005-03-24 10:55:00,70.18,70.3,70.04,70.23,90200.0,45.8444,45.9227,45.7529,45.877,90200.0
2005-03-24 11:00:00,70.22,70.36,70.15,70.35,87100.0,45.8705,45.9619,45.8248,45.9554,87100.0
2005-03-24 11:05:00,70.37,70.39,70.14,70.18,49000.0,45.9685,45.9815,45.8182,45.8444,49000.0
2005-03-24 11:10:00,70.19,70.19,70.09,70.16,24400.0,45.8509,45.8509,45.7856,45.8313,24400.0
2005-03-24 11:15:00,70.14,70.24,70.11,70.21,34400.0,45.8182,45.8836,45.7986,45.864,34400.0
2005-03-24 11:20:00,70.21,70.24,70.08,70.11,31500.0,45.864,45.8836,45.779,45.7986,31500.0
2005-03-24 11:25:00,70.09,70.15,70.05,70.13,27300.0,45.7856,45.8248,45.7594,45.8117,27300.0
2005-03-24 11:30:00,70.13,70.14,69.98,70.03,23700.0,45.8117,45.8182,45.7137,45.7464,23700.0
2005-03-24 11:35:00,70.04,70.04,69.88,69.88,34500.0,45.7529,45.7529,45.6484,45.6484,34500.0
2005-03-24 11:40:00,69.88,70.0,69.88,69.91,17300.0,45.6484,45.7268,45.6484,45.668,17300.0
2005-03-24 11:45:00,69.91,70.04,69.9,69.97,33200.0,45.668,45.7529,45.6615,45.7072,33200.0
2005-03-24 11:50:00,69.93,70.06,69.9,70.04,15900.0,45.681,45.766,45.6615,45.7529,15900.0
2005-03-24 11:55:00,70.03,70.07,69.92,69.96,48600.0,45.7464,45.7725,45.6745,45.7006,48600.0
2005-03-24 12:00:00,69.95,69.97,69.8,69.82,28900.0,45.6941,45.7072,45.5961,45.6092,28900.0
2005-03-24 12:05:00,69.83,69.87,69.8,69.82,63300.0,45.6157,45.6419,45.5961,45.6092,63300.0
2005-03-24 12:10:00,69.82,70.03,69.81,70.03,43400.0,45.6092,45.7464,45.6027,45.7464,43400.0
2005-03-24 12:15:00,70.04,70.22,70.02,70.2,31900.0,45.7529,45.8705,45.7398,45.8574,31900.0
2005-03-24 12:20:00,70.19,70.2,70.04,70.11,36600.0,45.8509,45.8574,45.7529,45.7986,36600.0
2005-03-24 12:25:00,70.09,70.12,70.0,70.07,32600.0,45.7856,45.8052,45.7268,45.7725,32600.0
2005-03-24 12:30:00,70.08,70.08,69.96,70.08,38900.0,45.779,45.779,45.7006,45.779,38900.0
2005-03-24 12:35:00,70.08,70.38,70.07,70.36,23800.0,45.779,45.975,45.7725,45.9619,23800.0
2005-03-24 12:40:00,70.35,70.6,70.3,70.6,39600.0,45.9554,46.1187,45.9227,46.1187,39600.0
2005-03-24 12:45:00,70.59,70.61,70.47,70.52,35100.0,46.1122,46.1253,46.0338,46.0665,35100.0
2005-03-24 12:50:00,70.5,70.55,70.3,70.3,33000.0,46.0534,46.0861,45.9227,45.9227,33000.0
2005-03-24 12:55:00,70.3,70.41,70.17,70.17,37800.0,45.9227,45.9946,45.8378,45.8378,37800.0
2005-03-24 13:00:00,70.17,70.25,70.14,70.25,17500.0,45.8378,45.8901,45.8182,45.8901,17500.0
2005-03-24 13:05:00,70.26,70.44,70.25,70.44,21600.0,45.8966,46.0142,45.8901,46.0142,21600.0
2005-03-24 13:10:00,70.44,70.5,70.31,70.31,15100.0,46.0142,46.0534,45.9293,45.9293,15100.0
2005-03-24 13:15:00,70.32,70.42,70.31,70.4,21400.0,45.9358,46.0011,45.9293,45.9881,21400.0
2005-03-24 13:20:00,70.4,70.49,70.38,70.44,19600.0,45.9881,46.0469,45.975,46.0142,19600.0
2005-03-24 13:25:00,70.45,70.45,70.28,70.29,11600.0,46.0207,46.0207,45.9097,45.9162,11600.0
2005-03-24 13:30:00,70.28,70.3,70.24,70.25,11200.0,45.9097,45.9227,45.8836,45.8901,11200.0
2005-03-24 13:35:00,70.26,70.28,70.21,70.28,13900.0,45.8966,45.9097,45.864,45.9097,13900.0
2005-03-24 13:40:00,70.28,70.28,70.15,70.15,7700.0,45.9097,45.9097,45.8248,45.8248,7700.0
2005-03-24 13:45:00,70.15,70.2,70.08,70.17,14000.0,45.8248,45.8574,45.779,45.8378,14000.0
2005-03-24 13:50:00,70.19,70.21,70.1,70.14,14800.0,45.8509,45.864,45.7921,45.8182,14800.0
2005-03-24 13:55:00,70.17,70.31,70.15,70.29,17600.0,45.8378,45.9293,45.8248,45.9162,17600.0
2005-03-24 14:00:00,70.3,70.3,70.22,70.23,8500.0,45.9227,45.9227,45.8705,45.877,8500.0
2005-03-24 14:05:00,70.23,70.26,70.11,70.22,20500.0,45.877,45.8966,45.7986,45.8705,20500.0
2005-03-24 14:10:00,70.24,70.34,70.17,70.3,15200.0,45.8836,45.9489,45.8378,45.9227,15200.0
2005-03-24 14:15:00,70.28,70.4,70.26,70.33,22500.0,45.9097,45.9881,45.8966,45.9423,22500.0
2005-03-24 14:20:00,70.33,70.33,70.25,70.29,13500.0,45.9423,45.9423,45.8901,45.9162,13500.0
2005-03-24 14:25:00,70.26,70.32,70.26,70.29,7100.0,45.8966,45.9358,45.8966,45.9162,7100.0
2005-03-24 14:30:00,70.28,70.29,70.13,70.24,14600.0,45.9097,45.9162,45.8117,45.8836,14600.0
2005-03-24 14:35:00,70.19,70.29,70.19,70.25,15300.0,45.8509,45.9162,45.8509,45.8901,15300.0
2005-03-24 14:40:00,70.24,70.28,70.19,70.23,25300.0,45.8836,45.9097,45.8509,45.877,25300.0
2005-03-24 14:45:00,70.2,70.23,70.17,70.19,14600.0,45.8574,45.877,45.8378,45.8509,14600.0
2005-03-24 14:50:00,70.19,70.2,70.14,70.2,11500.0,45.8509,45.8574,45.8182,45.8574,11500.0
2005-03-24 14:55:00,70.18,70.27,70.18,70.27,8000.0,45.8444,45.9031,45.8444,45.9031,8000.0
2005-03-24 15:00:00,70.26,70.32,70.18,70.18,19100.0,45.8966,45.9358,45.8444,45.8444,19100.0
2005-03-24 15:05:00,70.18,70.22,70.08,70.11,57800.0,45.8444,45.8705,45.779,45.7986,57800.0
2005-03-24 15:10:00,70.1,70.26,70.08,70.26,28600.0,45.7921,45.8966,45.779,45.8966,28600.0
2005-03-24 15:15:00,70.27,70.38,70.27,70.32,33400.0,45.9031,45.975,45.9031,45.9358,33400.0
2005-03-24 15:20:00,70.32,70.37,70.29,70.34,42100.0,45.9358,45.9685,45.9162,45.9489,42100.0
2005-03-24 15:25:00,70.34,70.37,70.26,70.26,66900.0,45.9489,45.9685,45.8966,45.8966,66900.0
2005-03-24 15:30:00,70.26,70.26,70.19,70.2,44500.0,45.8966,45.8966,45.8509,45.8574,44500.0
2005-03-24 15:35:00,70.2,70.2,70.12,70.12,38200.0,45.8574,45.8574,45.8052,45.8052,38200.0
2005-03-24 15:40:00,70.12,70.19,70.08,70.16,34900.0,45.8052,45.8509,45.779,45.8313,34900.0
2005-03-24 15:45:00,70.16,70.2,70.11,70.15,46300.0,45.8313,45.8574,45.7986,45.8248,46300.0
2005-03-24 15:50:00,70.16,70.18,70.1,70.14,33900.0,45.8313,45.8444,45.7921,45.8182,33900.0
2005-03-24 15:55:00,70.15,70.16,70.05,70.11,65200.0,45.8248,45.8313,45.7594,45.7986,65200.0
2005-03-28 09:30:00,70.04,70.5,70.03,70.47,87500.0,45.7529,46.0534,45.7464,46.0338,87500.0
2005-03-28 09:35:00,70.47,70.47,70.24,70.4,61000.0,46.0338,46.0338,45.8836,45.9881,61000.0
2005-03-28 09:40:00,70.38,70.4,70.1,70.12,60400.0,45.975,45.9881,45.7921,45.8052,60400.0
2005-03-28 09:45:00,70.12,70.22,70.0,70.1,77700.0,45.8052,45.8705,45.7268,45.7921,77700.0
2005-03-28 09:50:00,70.1,70.25,70.0,70.13,41200.0,45.7921,45.8901,45.7268,45.8117,41200.0
2005-03-28 09:55:00,70.13,70.5,70.12,70.25,133200.0,45.8117,46.0534,45.8052,45.8901,133200.0
2005-03-28 10:00:00,70.26,70.36,70.25,70.3,69600.0,45.8966,45.9619,45.8901,45.9227,69600.0
2005-03-28 10:05:00,70.3,70.34,70.14,70.32,72200.0,45.9227,45.9489,45.8182,45.9358,72200.0
2005-03-28 10:10:00,70.32,70.59,70.32,70.59,60300.0,45.9358,46.1122,45.9358,46.1122,60300.0
2005-03-28 10:15:00,70.66,71.09,70.66,71.09,63600.0,46.1579,46.4388,46.1579,46.4388,63600.0
2005-03-28 10:20:00,71.05,71.08,70.84,70.96,58800.0,46.4127,46.4323,46.2755,46.3539,58800.0
2005-03-28 10:25:00,70.99,71.16,70.91,71.01,58700.0,46.3735,46.4845,46.3212,46.3865,58700.0
2005-03-28 10:30:00,71.07,71.22,70.96,70.99,56800.0,46.4257,46.5237,46.3539,46.3735,56800.0
2005-03-28 10:35:00,70.99,71.1,70.92,71.07,40900.0,46.3735,46.4453,46.3278,46.4257,40900.0
2005-03-28 10:40:00,71.11,71.13,70.94,70.97,32300.0,46.4519,46.4649,46.3408,46.3604,32300.0
2005-03-28 10:45:00,70.95,70.95,70.81,70.94,57000.0,46.3474,46.3474,46.2559,46.3408,57000.0
2005-03-28 10:50:00,70.92,70.94,70.82,70.85,48200.0,46.3278,46.3408,46.2624,46.282,48200.0
2005-03-28 10:55:00,70.85,70.86,70.75,70.77,21200.0,46.282,46.2886,46.2167,46.2298,21200.0
2005-03-28 11:00:00,70.78,70.86,70.73,70.75,26500.0,46.2363,46.2886,46.2036,46.2167,26500.0
2005-03-28 11:05:00,70.75,70.8,70.67,70.67,16300.0,46.2167,46.2494,46.1644,46.1644,16300.0
2005-03-28 11:10:00,70.67,70.7,70.64,70.7,35800.0,46.1644,46.184,46.1448,46.184,35800.0
2005-03-28 11:15:00,70.71,70.82,70.54,70.57,48200.0,46.1906,46.2624,46.0795,46.0991,48200.0
2005-03-28 11:20:00,70.55,70.61,70.4,70.53,50200.0,46.0861,46.1253,45.9881,46.073,50200.0
2005-03-28 11:25:00,70.55,70.71,70.5,70.67,35300.0,46.0861,46.1906,46.0534,46.1644,35300.0
2005-03-28 11:30:00,70.68,70.77,70.62,70.64,26200.0,46.171,46.2298,46.1318,46.1448,26200.0
2005-03-28 11:35:00,70.64,70.75,70.52,70.68,43000.0,46.1448,46.2167,46.0665,46.171,43000.0
2005-03-28 11:40:00,70.69,70.74,70.54,70.66,25600.0,46.1775,46.2102,46.0795,46.1579,25600.0
2005-03-28 11:45:00,70.67,70.89,70.67,70.88,32500.0,46.1644,46.3082,46.1644,46.3016,32500.0
2005-03-28 11:50:00,70.88,70.93,70.73,70.73,32400.0,46.3016,46.3343,46.2036,46.2036,32400.0
2005-03-28 11:55:00,70.73,70.73,70.66,70.7,22400.0,46.2036,46.2036,46.1579,46.184,22400.0
2005-03-28 12:00:00,70.67,70.96,70.67,70.89,27800.0,46.1644,46.3539,46.1644,46.3082,27800.0
2005-03-28 12:05:00,70.89,70.89,70.7,70.82,25100.0,46.3082,46.3082,46.184,46.2624,25100.0
2005-03-28 12:10:00,70.81,70.86,70.63,70.63,24700.0,46.2559,46.2886,46.1383,46.1383,24700.0
2005-03-28 12:15:00,70.6,70.61,70.41,70.42,30800.0,46.1187,46.1253,45.9946,46.0011,30800.0
2005-03-28 12:20:00,70.41,70.41,70.1,70.13,39700.0,45.9946,45.9946,45.7921,45.8117,39700.0
2005-03-28 12:25:00,70.12,70.42,70.1,70.39,42700.0,45.8052,46.0011,45.7921,45.9815,42700.0
2005-03-28 12:30:00,70.4,70.48,70.34,70.46,40500.0,45.9881,46.0403,45.9489,46.0273,40500.0
2005-03-28 12:35:00,70.46,70.63,70.37,70.59,31800.0,46.0273,46.1383,45.9685,46.1122,31800.0
2005-03-28 12:40:00,70.58,70.59,70.42,70.54,18300.0,46.1057,46.1122,46.0011,46.0795,18300.0
2005-03-28 12:45:00,70.51,70.52,70.4,70.4,9900.0,46.0599,46.0665,45.9881,45.9881,9900.0
2005-03-28 12:50:00,70.42,70.42,70.3,70.41,23900.0,46.0011,46.0011,45.9227,45.9946,23900.0
2005-03-28 12:55:00,70.4,70.62,70.39,70.62,24600.0,45.9881,46.1318,45.9815,46.1318,24600.0
2005-03-28 13:00:00,70.65,70.71,70.56,70.7,39200.0,46.1514,46.1906,46.0926,46.184,39200.0
2005-03-28 13:05:00,70.63,70.63,70.57,70.57,14000.0,46.1383,46.1383,46.0991,46.0991,14000.0
2005-03-28 13:10:00,70.57,70.63,70.51,70.61,30900.0,46.0991,46.1383,46.0599,46.1253,30900.0
2005-03-28 13:15:00,70.63,70.68,70.55,70.66,13900.0,46.1383,46.171,46.0861,46.1579,13900.0
2005-03-28 13:20:00,70.64,70.67,70.61,70.67,18900.0,46.1448,46.1644,46.1253,46.1644,18900.0
2005-03-28 13:25:00,70.68,70.78,70.68,70.75,42000.0,46.171,46.2363,46.171,46.2167,42000.0
2005-03-28 13:30:00,70.74,70.87,70.73,70.84,31500.0,46.2102,46.2951,46.2036,46.2755,31500.0
2005-03-28 13:35:00,70.85,70.98,70.83,70.87,24400.0,46.282,46.3669,46.269,46.2951,24400.0
2005-03-28 13:40:00,70.88,71.0,70.88,70.98,42000.0,46.3016,46.38,46.3016,46.3669,42000.0
2005-03-28 13:45:00,70.93,70.99,70.9,70.96,17000.0,46.3343,46.3735,46.3147,46.3539,17000.0
2005-03-28 13:50:00,70.96,71.18,70.96,71.18,49400.0,46.3539,46.4976,46.3539,46.4976,49400.0
2005-03-28 13:55:00,71.18,71.21,71.08,71.09,32400.0,46.4976,46.5172,46.4323,46.4388,32400.0
2005-03-28 14:00:00,71.09,71.1,70.72,70.74,48200.0,46.4388,46.4453,46.1971,46.2102,48200.0
2005-03-28 14:05:00,70.74,70.96,70.74,70.94,37200.0,46.2102,46.3539,46.2102,46.3408,37200.0
2005-03-28 14:10:00,70.93,71.01,70.76,70.77,96600.0,46.3343,46.3865,46.2232,46.2298,96600.0
2005-03-28 14:15:00,70.77,70.88,70.73,70.8,37900.0,46.2298,46.3016,46.2036,46.2494,37900.0
2005-03-28 14:20:00,70.8,70.8,70.73,70.76,30200.0,46.2494,46.2494,46.2036,46.2232,30200.0
2005-03-28 14:25:00,70.77,70.9,70.76,70.78,52700.0,46.2298,46.3147,46.2232,46.2363,52700.0
2005-03-28 14:30:00,70.78,70.79,70.44,70.45,49300.0,46.2363,46.2428,46.0142,46.0207,49300.0
2005-03-28 14:35:00,70.45,70.51,70.3,70.43,44900.0,46.0207,46.0599,45.9227,46.0077,44900.0
2005-03-28 14:40:00,70.42,70.8,70.41,70.69,38700.0,46.0011,46.2494,45.9946,46.1775,38700.0
2005-03-28 14:45:00,70.69,70.83,70.68,70.71,25300.0,46.1775,46.269,46.171,46.1906,25300.0
2005-03-28 14:50:00,70.7,70.8,70.66,70.8,18500.0,46.184,46.2494,46.1579,46.2494,18500.0
2005-03-28 14:55:00,70.8,70.82,70.69,70.75,29700.0,46.2494,46.2624,46.1775,46.2167,29700.0
2005-03-28 15:00:00,70.75,70.79,70.67,70.78,21500.0,46.2167,46.2428,46.1644,46.2363,21500.0
2005-03-28 15:05:00,70.81,70.88,70.77,70.84,14700.0,46.2559,46.3016,46.2298,46.2755,14700.0
2005-03-28 15:10:00,70.83,70.91,70.8,70.89,22700.0,46.269,46.3212,46.2494,46.3082,22700.0
2005-03-28 15:15:00,70.88,71.0,70.88,71.0,34800.0,46.3016,46.38,46.3016,46.38,34800.0
2005-03-28 15:20:00,71.05,71.06,70.95,71.01,48200.0,46.4127,46.4192,46.3474,46.3865,48200.0
2005-03-28 15:25:00,71.01,71.04,70.98,70.98,48000.0,46.3865,46.4061,46.3669,46.3669,48000.0
2005-03-28 15:30:00,70.99,71.01,70.95,70.97,80500.0,46.3735,46.3865,46.3474,46.3604,80500.0
2005-03-28 15:35:00,70.97,71.04,70.97,71.04,67100.0,46.3604,46.4061,46.3604,46.4061,67100.0
2005-03-28 15:40:00,71.03,71.04,70.94,71.0,40700.0,46.3996,46.4061,46.3408,46.38,40700.0
2005-03-28 15:45:00,71.0,71.01,70.88,70.9,38800.0,46.38,46.3865,46.3016,46.3147,38800.0
2005-03-28 15:50:00,70.88,70.92,70.81,70.86,56100.0,46.3016,46.3278,46.2559,46.2886,56100.0
2005-03-28 15:55:00,70.85,70.89,70.74,70.83,40700.0,46.282,46.3082,46.2102,46.269,40700.0
2005-03-29 09:30:00,70.8,70.99,70.8,70.95,106000.0,46.2494,46.3735,46.2494,46.3474,106000.0
2005-03-29 09:35:00,70.96,70.96,70.8,70.95,37300.0,46.3539,46.3539,46.2494,46.3474,37300.0
2005-03-29 09:40:00,70.96,71.19,70.95,71.16,64400.0,46.3539,46.5041,46.3474,46.4845,64400.0
2005-03-29 09:45:00,71.15,71.16,71.02,71.02,36700.0,46.478,46.4845,46.3931,46.3931,36700.0
2005-03-29 09:50:00,71.02,71.02,70.85,70.86,67100.0,46.3931,46.3931,46.282,46.2886,67100.0
2005-03-29 09:55:00,70.88,71.06,70.85,71.04,73600.0,46.3016,46.4192,46.282,46.4061,73600.0
2005-03-29 10:00:00,71.01,71.03,70.91,70.99,60600.0,46.3865,46.3996,46.3212,46.3735,60600.0
2005-03-29 10:05:00,71.0,71.2,71.0,71.16,71200.0,46.38,46.5107,46.38,46.4845,71200.0
2005-03-29 10:10:00,71.16,71.3,71.1,71.24,46100.0,46.4845,46.576,46.4453,46.5368,46100.0
2005-03-29 10:15:00,71.25,71.49,71.17,71.44,59900.0,46.5433,46.7001,46.4911,46.6674,59900.0
2005-03-29 10:20:00,71.4,71.41,71.18,71.41,63000.0,46.6413,46.6478,46.4976,46.6478,63000.0
2005-03-29 10:25:00,71.41,71.48,71.2,71.25,34800.0,46.6478,46.6936,46.5107,46.5433,34800.0
2005-03-29 10:30:00,71.25,71.34,71.19,71.24,38900.0,46.5433,46.6021,46.5041,46.5368,38900.0
2005-03-29 10:35:00,71.23,71.35,71.16,71.27,66700.0,46.5303,46.6086,46.4845,46.5564,66700.0
2005-03-29 10:40:00,71.26,71.28,71.05,71.09,54100.0,46.5499,46.5629,46.4127,46.4388,54100.0
2005-03-29 10:45:00,71.1,71.1,70.86,70.97,48900.0,46.4453,46.4453,46.2886,46.3604,48900.0
2005-03-29 10:50:00,70.98,70.98,70.87,70.95,46100.0,46.3669,46.3669,46.2951,46.3474,46100.0
2005-03-29 10:55:00,70.95,71.06,70.87,70.99,46800.0,46.3474,46.4192,46.2951,46.3735,46800.0
2005-03-29 11:00:00,71.02,71.02,70.92,70.92,57200.0,46.3931,46.3931,46.3278,46.3278,57200.0
2005-03-29 11:05:00,70.93,70.94,70.8,70.81,24300.0,46.3343,46.3408,46.2494,46.2559,24300.0
2005-03-29 11:10:00,70.82,70.87,70.75,70.87,61100.0,46.2624,46.2951,46.2167,46.2951,61100.0
2005-03-29 11:15:00,70.92,70.92,70.78,70.85,47000.0,46.3278,46.3278,46.2363,46.282,47000.0
2005-03-29 11:20:00,70.85,70.85,70.78,70.8,24300.0,46.282,46.282,46.2363,46.2494,24300.0
2005-03-29 11:25:00,70.8,70.83,70.8,70.82,38200.0,46.2494,46.269,46.2494,46.2624,38200.0
2005-03-29 11:30:00,70.81,70.81,70.71,70.71,31600.0,46.2559,46.2559,46.1906,46.1906,31600.0
2005-03-29 11:35:00,70.7,70.71,70.65,70.68,33500.0,46.184,46.1906,46.1514,46.171,33500.0
2005-03-29 11:40:00,70.68,70.85,70.68,70.84,55100.0,46.171,46.282,46.171,46.2755,55100.0
2005-03-29 11:45:00,70.86,70.88,70.8,70.8,59200.0,46.2886,46.3016,46.2494,46.2494,59200.0
2005-03-29 11:50:00,70.79,70.79,70.74,70.77,26900.0,46.2428,46.2428,46.2102,46.2298,26900.0
2005-03-29 11:55:00,70.74,70.77,70.71,70.74,38600.0,46.2102,46.2298,46.1906,46.2102,38600.0
2005-03-29 12:00:00,70.74,70.76,70.71,70.76,54900.0,46.2102,46.2232,46.1906,46.2232,54900.0
2005-03-29 12:05:00,70.76,70.79,70.76,70.78,25400.0,46.2232,46.2428,46.2232,46.2363,25400.0
2005-03-29 12:10:00,70.78,70.78,70.77,70.77,1300.0,46.2363,46.2363,46.2298,46.2298,1300.0
2005-03-29 12:15:00,70.77,70.78,70.71,70.72,20200.0,46.2298,46.2363,46.1906,46.1971,20200.0
2005-03-29 12:20:00,70.72,70.72,70.6,70.69,39900.0,46.1971,46.1971,46.1187,46.1775,39900.0
2005-03-29 12:25:00,70.7,70.76,70.68,70.69,14400.0,46.184,46.2232,46.171,46.1775,14400.0
2005-03-29 12:30:00,70.69,70.69,70.65,70.67,15300.0,46.1775,46.1775,46.1514,46.1644,15300.0
2005-03-29 12:35:00,70.66,70.7,70.63,70.63,38900.0,46.1579,46.184,46.1383,46.1383,38900.0
2005-03-29 12:40:00,70.63,70.63,70.48,70.5,21200.0,46.1383,46.1383,46.0403,46.0534,21200.0
2005-03-29 12:45:00,70.47,70.5,70.1,70.1,39900.0,46.0338,46.0534,45.7921,45.7921,39900.0
2005-03-29 12:50:00,70.1,70.29,70.1,70.28,68800.0,45.7921,45.9162,45.7921,45.9097,68800.0
2005-03-29 12:55:00,70.29,70.32,70.13,70.17,41500.0,45.9162,45.9358,45.8117,45.8378,41500.0
2005-03-29 13:00:00,70.17,70.19,69.91,69.92,70800.0,45.8378,45.8509,45.668,45.6745,70800.0
2005-03-29 13:05:00,69.92,69.96,69.75,69.83,63100.0,45.6745,45.7006,45.5635,45.6157,63100.0
2005-03-29 13:10:00,69.82,69.83,69.57,69.59,52800.0,45.6092,45.6157,45.4459,45.4589,52800.0
2005-03-29 13:15:00,69.59,69.62,69.44,69.5,88300.0,45.4589,45.4785,45.361,45.4002,88300.0
2005-03-29 13:20:00,69.5,69.63,69.4,69.6,71100.0,45.4002,45.4851,45.3348,45.4655,71100.0
2005-03-29 13:25:00,69.6,69.84,69.56,69.72,53500.0,45.4655,45.6223,45.4393,45.5439,53500.0
2005-03-29 13:30:00,69.72,69.72,69.54,69.62,59300.0,45.5439,45.5439,45.4263,45.4785,59300.0
2005-03-29 13:35:00,69.63,69.78,69.6,69.76,49500.0,45.4851,45.5831,45.4655,45.57,49500.0
2005-03-29 13:40:00,69.76,69.8,69.72,69.73,33300.0,45.57,45.5961,45.5439,45.5504,33300.0
2005-03-29 13:45:00,69.73,69.79,69.73,69.74,75600.0,45.5504,45.5896,45.5504,45.5569,75600.0
2005-03-29 13:50:00,69.75,69.82,69.75,69.81,45500.0,45.5635,45.6092,45.5635,45.6027,45500.0
2005-03-29 13:55:00,69.83,69.85,69.74,69.75,36000.0,45.6157,45.6288,45.5569,45.5635,36000.0
2005-03-29 14:00:00,69.75,69.75,69.36,69.45,42600.0,45.5635,45.5635,45.3087,45.3675,42600.0
2005-03-29 14:05:00,69.44,69.53,69.35,69.51,52800.0,45.361,45.4198,45.3022,45.4067,52800.0
2005-03-29 14:10:00,69.49,69.55,69.33,69.33,54300.0,45.3936,45.4328,45.2891,45.2891,54300.0
2005-03-29 14:15:00,69.33,69.34,69.14,69.18,113000.0,45.2891,45.2956,45.165,45.1911,113000.0
2005-03-29 14:20:00,69.18,69.27,69.12,69.16,72400.0,45.1911,45.2499,45.1519,45.1781,72400.0
2005-03-29 14:25:00,69.16,69.3,69.15,69.3,46600.0,45.1781,45.2695,45.1715,45.2695,46600.0
2005-03-29 14:30:00,69.36,69.48,69.29,69.34,70500.0,45.3087,45.3871,45.263,45.2956,70500.0
2005-03-29 14:35:00,69.34,69.44,69.32,69.43,31900.0,45.2956,45.361,45.2826,45.3544,31900.0
2005-03-29 14:40:00,69.43,69.52,69.26,69.26,53500.0,45.3544,45.4132,45.2434,45.2434,53500.0
2005-03-29 14:45:00,69.27,69.3,69.2,69.23,66600.0,45.2499,45.2695,45.2042,45.2238,66600.0
2005-03-29 14:50:00,69.23,69.35,69.22,69.32,114400.0,45.2238,45.3022,45.2172,45.2826,114400.0
2005-03-29 14:55:00,69.32,69.38,69.29,69.3,31500.0,45.2826,45.3218,45.263,45.2695,31500.0
2005-03-29 15:00:00,69.3,69.31,69.15,69.17,67600.0,45.2695,45.276,45.1715,45.1846,67600.0
2005-03-29 15:05:00,69.16,69.2,69.15,69.19,52900.0,45.1781,45.2042,45.1715,45.1977,52900.0
2005-03-29 15:10:00,69.19,69.22,69.09,69.09,56000.0,45.1977,45.2172,45.1323,45.1323,56000.0
2005-03-29 15:15:00,69.1,69.2,68.97,69.03,122900.0,45.1389,45.2042,45.0539,45.0931,122900.0
2005-03-29 15:20:00,69.02,69.03,68.93,68.97,68700.0,45.0866,45.0931,45.0278,45.0539,68700.0
2005-03-29 15:25:00,68.97,69.06,68.83,68.84,108500.0,45.0539,45.1127,44.9625,44.969,108500.0
2005-03-29 15:30:00,68.84,69.07,68.83,69.03,129800.0,44.969,45.1193,44.9625,45.0931,129800.0
2005-03-29 15:35:00,69.03,69.17,69.03,69.13,95200.0,45.0931,45.1846,45.0931,45.1585,95200.0
2005-03-29 15:40:00,69.13,69.16,69.06,69.06,109400.0,45.1585,45.1781,45.1127,45.1127,109400.0
2005-03-29 15:45:00,69.05,69.05,68.72,68.72,75000.0,45.1062,45.1062,44.8906,44.8906,75000.0
2005-03-29 15:50:00,68.71,68.75,68.5,68.55,231900.0,44.8841,44.9102,44.7469,44.7796,231900.0
2005-03-29 15:55:00,68.55,68.59,68.51,68.54,188200.0,44.7796,44.8057,44.7534,44.773,188200.0
2005-03-30 09:30:00,68.6,68.9,68.6,68.9,88500.0,44.8122,45.0082,44.8122,45.0082,88500.0
2005-03-30 09:35:00,68.91,69.02,68.91,69.02,65500.0,45.0147,45.0866,45.0147,45.0866,65500.0
2005-03-30 09:40:00,69.02,69.09,68.9,68.94,78600.0,45.0866,45.1323,45.0082,45.0343,78600.0
2005-03-30 09:45:00,68.92,69.12,68.85,69.11,103600.0,45.0213,45.1519,44.9755,45.1454,103600.0
2005-03-30 09:50:00,69.12,69.25,69.12,69.2,95700.0,45.1519,45.2368,45.1519,45.2042,95700.0
2005-03-30 09:55:00,69.19,69.19,69.07,69.07,70100.0,45.1977,45.1977,45.1193,45.1193,70100.0
2005-03-30 10:00:00,69.08,69.08,68.98,69.0,72400.0,45.1258,45.1258,45.0605,45.0735,72400.0
2005-03-30 10:05:00,68.99,69.01,68.9,68.9,25200.0,45.067,45.0801,45.0082,45.0082,25200.0
2005-03-30 10:10:00,68.85,68.85,68.61,68.61,84100.0,44.9755,44.9755,44.8188,44.8188,84100.0
2005-03-30 10:15:00,68.61,68.67,68.5,68.5,69900.0,44.8188,44.858,44.7469,44.7469,69900.0
2005-03-30 10:20:00,68.52,68.55,68.11,68.11,63100.0,44.76,44.7796,44.4922,44.4922,63100.0
2005-03-30 10:25:00,68.16,68.7,68.08,68.52,170500.0,44.5248,44.8776,44.4726,44.76,170500.0
2005-03-30 10:30:00,68.52,68.6,68.11,68.11,219700.0,44.76,44.8122,44.4922,44.4922,219700.0
2005-03-30 10:35:00,68.07,68.19,67.91,67.95,197400.0,44.466,44.5444,44.3615,44.3876,197400.0
2005-03-30 10:40:00,67.95,68.1,67.88,67.89,126900.0,44.3876,44.4856,44.3419,44.3484,126900.0
2005-03-30 10:45:00,67.9,68.0,67.66,67.8,51900.0,44.355,44.4203,44.1982,44.2896,51900.0
2005-03-30 10:50:00,67.8,67.83,67.5,67.52,98600.0,44.2896,44.3092,44.0937,44.1067,98600.0
2005-03-30 10:55:00,67.54,67.63,67.41,67.63,113900.0,44.1198,44.1786,44.0349,44.1786,113900.0
2005-03-30 11:00:00,67.63,67.81,67.53,67.6,92800.0,44.1786,44.2962,44.1133,44.159,92800.0
2005-03-30 11:05:00,67.65,67.83,67.63,67.75,58900.0,44.1917,44.3092,44.1786,44.257,58900.0
2005-03-30 11:10:00,67.66,67.69,67.52,67.53,98300.0,44.1982,44.2178,44.1067,44.1133,98300.0
2005-03-30 11:15:00,67.53,67.54,67.46,67.47,100600.0,44.1133,44.1198,44.0675,44.0741,100600.0
2005-03-30 11:20:00,67.47,67.5,67.45,67.45,81400.0,44.0741,44.0937,44.061,44.061,81400.0
2005-03-30 11:25:00,67.47,67.53,67.44,67.52,47100.0,44.0741,44.1133,44.0545,44.1067,47100.0
2005-03-30 11:30:00,67.51,67.77,67.51,67.74,60600.0,44.1002,44.2701,44.1002,44.2505,60600.0
2005-03-30 11:35:00,67.73,67.76,67.6,67.71,60700.0,44.2439,44.2635,44.159,44.2309,60700.0
2005-03-30 11:40:00,67.72,68.02,67.7,68.02,73800.0,44.2374,44.4334,44.2243,44.4334,73800.0
2005-03-30 11:45:00,68.01,68.14,67.99,68.1,73400.0,44.4268,44.5117,44.4138,44.4856,73400.0
2005-03-30 11:50:00,68.1,68.1,67.9,68.01,118200.0,44.4856,44.4856,44.355,44.4268,118200.0
2005-03-30 11:55:00,68.02,68.03,67.85,68.01,87600.0,44.4334,44.4399,44.3223,44.4268,87600.0
2005-03-30 12:00:00,68.01,68.11,68.01,68.1,57300.0,44.4268,44.4922,44.4268,44.4856,57300.0
2005-03-30 12:05:00,68.11,68.36,68.11,68.36,75500.0,44.4922,44.6555,44.4922,44.6555,75500.0
2005-03-30 12:10:00,68.36,68.66,68.35,68.63,80800.0,44.6555,44.8514,44.6489,44.8318,80800.0
2005-03-30 12:15:00,68.65,68.79,68.62,68.62,108200.0,44.8449,44.9364,44.8253,44.8253,108200.0
2005-03-30 12:20:00,68.63,68.63,68.54,68.55,119700.0,44.8318,44.8318,44.773,44.7796,119700.0
2005-03-30 12:25:00,68.56,68.57,68.37,68.55,49600.0,44.7861,44.7926,44.662,44.7796,49600.0
2005-03-30 12:30:00,68.57,68.83,68.52,68.82,54400.0,44.7926,44.9625,44.76,44.956,54400.0
2005-03-30 12:35:00,68.82,68.99,68.82,68.95,49500.0,44.956,45.067,44.956,45.0409,49500.0
2005-03-30 12:40:00,68.94,68.94,68.7,68.73,41500.0,45.0343,45.0343,44.8776,44.8972,41500.0
2005-03-30 12:45:00,68.71,68.75,68.6,68.65,42800.0,44.8841,44.9102,44.8122,44.8449,42800.0
2005-03-30 12:50:00,68.65,68.8,68.58,68.64,97600.0,44.8449,44.9429,44.7992,44.8384,97600.0
2005-03-30 12:55:00,68.66,68.85,68.66,68.69,33900.0,44.8514,44.9755,44.8514,44.871,33900.0
2005-03-30 13:00:00,68.68,68.77,68.68,68.74,51000.0,44.8645,44.9233,44.8645,44.9037,51000.0
2005-03-30 13:05:00,68.74,68.75,68.63,68.66,25700.0,44.9037,44.9102,44.8318,44.8514,25700.0
2005-03-30 13:10:00,68.66,68.78,68.65,68.73,62600.0,44.8514,44.9298,44.8449,44.8972,62600.0
2005-03-30 13:15:00,68.72,68.75,68.63,68.63,44000.0,44.8906,44.9102,44.8318,44.8318,44000.0
2005-03-30 13:20:00,68.64,68.65,68.56,68.56,45300.0,44.8384,44.8449,44.7861,44.7861,45300.0
2005-03-30 13:25:00,68.55,68.84,68.5,68.8,101600.0,44.7796,44.969,44.7469,44.9429,101600.0
2005-03-30 13:30:00,68.82,68.9,68.74,68.85,43400.0,44.956,45.0082,44.9037,44.9755,43400.0
2005-03-30 13:35:00,68.83,69.05,68.76,69.04,82200.0,44.9625,45.1062,44.9168,45.0997,82200.0
2005-03-30 13:40:00,69.03,69.14,68.82,68.83,50300.0,45.0931,45.165,44.956,44.9625,50300.0
2005-03-30 13:45:00,68.83,69.05,68.64,68.81,64500.0,44.9625,45.1062,44.8384,44.9494,64500.0
2005-03-30 13:50:00,68.8,68.87,68.67,68.86,32600.0,44.9429,44.9886,44.858,44.9821,32600.0
2005-03-30 13:55:00,68.85,68.94,68.72,68.86,50200.0,44.9755,45.0343,44.8906,44.9821,50200.0
2005-03-30 14:00:00,68.89,68.99,68.8,68.96,62400.0,45.0017,45.067,44.9429,45.0474,62400.0
2005-03-30 14:05:00,68.98,69.1,68.86,69.02,61200.0,45.0605,45.1389,44.9821,45.0866,61200.0
2005-03-30 14:10:00,69.01,69.03,68.98,69.0,141900.0,45.0801,45.0931,45.0605,45.0735,141900.0
2005-03-30 14:15:00,69.0,69.0,68.79,68.82,55500.0,45.0735,45.0735,44.9364,44.956,55500.0
2005-03-30 14:20:00,68.81,69.02,68.8,69.0,113600.0,44.9494,45.0866,44.9429,45.0735,113600.0
2005-03-30 14:25:00,68.98,69.3,68.95,69.19,84000.0,45.0605,45.2695,45.0409,45.1977,84000.0
2005-03-30 14:30:00,69.17,69.28,69.1,69.23,61500.0,45.1846,45.2564,45.1389,45.2238,61500.0
2005-03-30 14:35:00,69.23,69.23,69.04,69.04,42900.0,45.2238,45.2238,45.0997,45.0997,42900.0
2005-03-30 14:40:00,69.04,69.11,68.94,69.02,60800.0,45.0997,45.1454,45.0343,45.0866,60800.0
2005-03-30 14:45:00,69.03,69.03,68.89,68.93,52500.0,45.0931,45.0931,45.0017,45.0278,52500.0
2005-03-30 14:50:00,68.94,69.11,68.87,69.09,44100.0,45.0343,45.1454,44.9886,45.1323,44100.0
2005-03-30 14:55:00,69.08,69.22,69.0,69.05,43600.0,45.1258,45.2172,45.0735,45.1062,43600.0
2005-03-30 15:00:00,69.04,69.04,68.87,68.87,69200.0,45.0997,45.0997,44.9886,44.9886,69200.0
2005-03-30 15:05:00,68.86,68.89,68.76,68.87,81100.0,44.9821,45.0017,44.9168,44.9886,81100.0
2005-03-30 15:10:00,68.85,68.86,68.72,68.86,52100.0,44.9755,44.9821,44.8906,44.9821,52100.0
2005-03-30 15:15:00,68.86,68.99,68.8,68.97,33900.0,44.9821,45.067,44.9429,45.0539,33900.0
2005-03-30 15:20:00,68.97,69.01,68.89,69.0,37400.0,45.0539,45.0801,45.0017,45.0735,37400.0
2005-03-30 15:25:00,69.0,69.1,69.0,69.0,70600.0,45.0735,45.1389,45.0735,45.0735,70600.0
2005-03-30 15:30:00,69.03,69.18,69.03,69.15,58800.0,45.0931,45.1911,45.0931,45.1715,58800.0
2005-03-30 15:35:00,69.15,69.23,69.14,69.21,74000.0,45.1715,45.2238,45.165,45.2107,74000.0
2005-03-30 15:40:00,69.2,69.21,69.06,69.08,62000.0,45.2042,45.2107,45.1127,45.1258,62000.0
2005-03-30 15:45:00,69.08,69.12,69.07,69.12,60200.0,45.1258,45.1519,45.1193,45.1519,60200.0
2005-03-30 15:50:00,69.12,69.25,69.12,69.24,48300.0,45.1519,45.2368,45.1519,45.2303,48300.0
2005-03-30 15:55:00,69.24,69.46,69.24,69.4,117200.0,45.2303,45.374,45.2303,45.3348,117200.0
2005-03-31 09:30:00,70.2,70.44,70.09,70.43,195200.0,45.8574,46.0142,45.7856,46.0077,195200.0
2005-03-31 09:35:00,70.43,70.56,70.4,70.46,111200.0,46.0077,46.0926,45.9881,46.0273,111200.0
2005-03-31 09:40:00,70.48,70.8,70.47,70.78,153100.0,46.0403,46.2494,46.0338,46.2363,153100.0
2005-03-31 09:45:00,70.77,70.85,70.7,70.75,166600.0,46.2298,46.282,46.184,46.2167,166600.0
2005-03-31 09:50:00,70.76,70.77,70.52,70.7,192800.0,46.2232,46.2298,46.0665,46.184,192800.0
2005-03-31 09:55:00,70.65,70.65,70.5,70.62,117000.0,46.1514,46.1514,46.0534,46.1318,117000.0
2005-03-31 10:00:00,70.61,70.76,70.56,70.71,89200.0,46.1253,46.2232,46.0926,46.1906,89200.0
2005-03-31 10:05:00,70.71,71.0,70.71,70.98,119000.0,46.1906,46.38,46.1906,46.3669,119000.0
2005-03-31 10:10:00,70.98,71.04,70.94,70.98,81000.0,46.3669,46.4061,46.3408,46.3669,81000.0
2005-03-31 10:15:00,70.97,70.97,70.67,70.95,99900.0,46.3604,46.3604,46.1644,46.3474,99900.0
2005-03-31 10:20:00,70.94,71.11,70.82,71.1,94100.0,46.3408,46.4519,46.2624,46.4453,94100.0
2005-03-31 10:25:00,70.2,71.2,70.2,71.15,88000.0,45.8574,46.5107,45.8574,46.478,88000.0
2005-03-31 10:30:00,71.15,71.16,70.86,70.94,136300.0,46.478,46.4845,46.2886,46.3408,136300.0
2005-03-31 10:35:00,70.95,71.15,70.9,71.15,116400.0,46.3474,46.478,46.3147,46.478,116400.0
2005-03-31 10:40:00,71.16,71.23,70.96,70.96,69400.0,46.4845,46.5303,46.3539,46.3539,69400.0
2005-03-31 10:45:00,70.95,71.07,70.92,71.0,43300.0,46.3474,46.4257,46.3278,46.38,43300.0
2005-03-31 10:50:00,71.03,71.04,70.85,70.91,27200.0,46.3996,46.4061,46.282,46.3212,27200.0
2005-03-31 10:55:00,70.9,71.15,70.87,71.15,30100.0,46.3147,46.478,46.2951,46.478,30100.0
2005-03-31 11:00:00,71.19,71.19,70.96,71.07,42100.0,46.5041,46.5041,46.3539,46.4257,42100.0
2005-03-31 11:05:00,71.07,71.21,71.07,71.1,59600.0,46.4257,46.5172,46.4257,46.4453,59600.0
2005-03-31 11:10:00,71.12,71.12,70.89,71.02,50000.0,46.4584,46.4584,46.3082,46.3931,50000.0
2005-03-31 11:15:00,71.03,71.15,70.9,71.15,40700.0,46.3996,46.478,46.3147,46.478,40700.0
2005-03-31 11:20:00,70.95,71.13,70.94,71.05,28200.0,46.3474,46.4649,46.3408,46.4127,28200.0
2005-03-31 11:25:00,71.05,71.08,70.9,70.99,37600.0,46.4127,46.4323,46.3147,46.3735,37600.0
2005-03-31 11:30:00,70.96,71.08,70.95,71.05,17200.0,46.3539,46.4323,46.3474,46.4127,17200.0
2005-03-31 11:35:00,71.01,71.01,70.84,70.95,19000.0,46.3865,46.3865,46.2755,46.3474,19000.0
2005-03-31 11:40:00,70.93,70.96,70.74,70.86,22400.0,46.3343,46.3539,46.2102,46.2886,22400.0
2005-03-31 11:45:00,70.86,70.91,70.75,70.83,25000.0,46.2886,46.3212,46.2167,46.269,25000.0
2005-03-31 11:50:00,70.83,71.01,70.77,70.95,29700.0,46.269,46.3865,46.2298,46.3474,29700.0
2005-03-31 11:55:00,70.99,71.04,70.91,70.97,21500.0,46.3735,46.4061,46.3212,46.3604,21500.0
2005-03-31 12:00:00,70.94,71.04,70.94,71.04,15500.0,46.3408,46.4061,46.3408,46.4061,15500.0
2005-03-31 12:05:00,71.05,71.05,70.83,70.85,43000.0,46.4127,46.4127,46.269,46.282,43000.0
2005-03-31 12:10:00,70.85,70.88,70.79,70.79,33100.0,46.282,46.3016,46.2428,46.2428,33100.0
2005-03-31 12:15:00,70.77,71.0,70.74,70.86,50700.0,46.2298,46.38,46.2102,46.2886,50700.0
2005-03-31 12:20:00,70.85,70.97,70.84,70.97,37000.0,46.282,46.3604,46.2755,46.3604,37000.0
2005-03-31 12:25:00,70.96,70.97,70.89,70.89,37200.0,46.3539,46.3604,46.3082,46.3082,37200.0
2005-03-31 12:30:00,70.89,70.89,70.76,70.8,38500.0,46.3082,46.3082,46.2232,46.2494,38500.0
2005-03-31 12:35:00,70.79,70.8,70.74,70.8,18200.0,46.2428,46.2494,46.2102,46.2494,18200.0
2005-03-31 12:40:00,70.8,70.8,70.77,70.78,11800.0,46.2494,46.2494,46.2298,46.2363,11800.0
2005-03-31 12:45:00,70.78,70.78,70.64,70.7,27700.0,46.2363,46.2363,46.1448,46.184,27700.0
2005-03-31 12:50:00,70.7,70.71,70.64,70.64,13700.0,46.184,46.1906,46.1448,46.1448,13700.0
2005-03-31 12:55:00,70.64,70.7,70.6,70.6,29200.0,46.1448,46.184,46.1187,46.1187,29200.0
2005-03-31 13:00:00,70.6,70.65,70.6,70.64,30200.0,46.1187,46.1514,46.1187,46.1448,30200.0
2005-03-31 13:05:00,70.64,70.64,70.51,70.53,29400.0,46.1448,46.1448,46.0599,46.073,29400.0
2005-03-31 13:10:00,70.52,70.53,70.48,70.49,38900.0,46.0665,46.073,46.0403,46.0469,38900.0
2005-03-31 13:15:00,70.49,70.49,70.3,70.3,32400.0,46.0469,46.0469,45.9227,45.9227,32400.0
2005-03-31 13:20:00,70.3,70.33,70.22,70.3,54100.0,45.9227,45.9423,45.8705,45.9227,54100.0
2005-03-31 13:25:00,70.3,70.55,70.28,70.51,43400.0,45.9227,46.0861,45.9097,46.0599,43400.0
2005-03-31 13:30:00,70.51,70.7,70.44,70.53,45600.0,46.0599,46.184,46.0142,46.073,45600.0
2005-03-31 13:35:00,70.49,70.61,70.46,70.6,25400.0,46.0469,46.1253,46.0273,46.1187,25400.0
2005-03-31 13:40:00,70.6,70.6,70.4,70.4,23800.0,46.1187,46.1187,45.9881,45.9881,23800.0
2005-03-31 13:45:00,70.4,70.55,70.4,70.44,30100.0,45.9881,46.0861,45.9881,46.0142,30100.0
2005-03-31 13:50:00,70.44,70.44,70.3,70.4,30200.0,46.0142,46.0142,45.9227,45.9881,30200.0
2005-03-31 13:55:00,70.4,70.53,70.39,70.44,22100.0,45.9881,46.073,45.9815,46.0142,22100.0
2005-03-31 14:00:00,70.46,70.49,70.36,70.36,21300.0,46.0273,46.0469,45.9619,45.9619,21300.0
2005-03-31 14:05:00,70.36,70.38,70.27,70.27,28700.0,45.9619,45.975,45.9031,45.9031,28700.0
2005-03-31 14:10:00,70.28,70.51,70.26,70.45,44700.0,45.9097,46.0599,45.8966,46.0207,44700.0
2005-03-31 14:15:00,70.46,70.61,70.46,70.52,43300.0,46.0273,46.1253,46.0273,46.0665,43300.0
2005-03-31 14:20:00,70.52,70.57,70.46,70.49,35500.0,46.0665,46.0991,46.0273,46.0469,35500.0
2005-03-31 14:25:00,70.49,70.6,70.47,70.6,29100.0,46.0469,46.1187,46.0338,46.1187,29100.0
2005-03-31 14:30:00,70.6,70.68,70.59,70.67,38500.0,46.1187,46.171,46.1122,46.1644,38500.0
2005-03-31 14:35:00,70.64,70.66,70.56,70.59,32300.0,46.1448,46.1579,46.0926,46.1122,32300.0
2005-03-31 14:40:00,70.6,70.68,70.6,70.67,58000.0,46.1187,46.171,46.1187,46.1644,58000.0
2005-03-31 14:45:00,70.68,70.82,70.67,70.75,72800.0,46.171,46.2624,46.1644,46.2167,72800.0
2005-03-31 14:50:00,70.73,70.84,70.6,70.84,62300.0,46.2036,46.2755,46.1187,46.2755,62300.0
2005-03-31 14:55:00,70.84,71.08,70.84,71.05,41800.0,46.2755,46.4323,46.2755,46.4127,41800.0
2005-03-31 15:00:00,71.04,71.2,71.0,71.2,41800.0,46.4061,46.5107,46.38,46.5107,41800.0
2005-03-31 15:05:00,71.2,71.2,71.14,71.18,76800.0,46.5107,46.5107,46.4715,46.4976,76800.0
2005-03-31 15:10:00,71.17,71.2,71.14,71.19,97900.0,46.4911,46.5107,46.4715,46.5041,97900.0
2005-03-31 15:15:00,71.19,71.19,71.05,71.1,114800.0,46.5041,46.5041,46.4127,46.4453,114800.0
2005-03-31 15:20:00,71.1,71.11,70.98,71.01,73700.0,46.4453,46.4519,46.3669,46.3865,73700.0
2005-03-31 15:25:00,71.02,71.05,70.99,71.0,87800.0,46.3931,46.4127,46.3735,46.38,87800.0
2005-03-31 15:30:00,71.0,71.0,70.91,70.92,53800.0,46.38,46.38,46.3212,46.3278,53800.0
2005-03-31 15:35:00,70.92,71.09,70.92,70.94,68100.0,46.3278,46.4388,46.3278,46.3408,68100.0
2005-03-31 15:40:00,70.95,71.0,70.93,70.96,79700.0,46.3474,46.38,46.3343,46.3539,79700.0
2005-03-31 15:45:00,70.95,70.96,70.7,70.7,98200.0,46.3474,46.3539,46.184,46.184,98200.0
2005-03-31 15:50:00,70.7,70.71,70.6,70.68,128100.0,46.184,46.1906,46.1187,46.171,128100.0
2005-03-31 15:55:00,70.69,70.7,70.47,70.54,196400.0,46.1775,46.184,46.0338,46.0795,196400.0
2005-04-01 09:30:00,71.1,71.14,71.0,71.01,78900.0,46.4453,46.4715,46.38,46.3865,78900.0
2005-04-01 09:35:00,71.02,71.31,71.01,71.27,79200.0,46.3931,46.5825,46.3865,46.5564,79200.0
2005-04-01 09:40:00,71.24,71.24,71.01,71.18,116900.0,46.5368,46.5368,46.3865,46.4976,116900.0
2005-04-01 09:45:00,71.18,71.42,71.1,71.42,75000.0,46.4976,46.6544,46.4453,46.6544,75000.0
2005-04-01 09:50:00,71.42,71.44,71.3,71.36,105300.0,46.6544,46.6674,46.576,46.6152,105300.0
2005-04-01 09:55:00,71.34,71.4,71.31,71.4,62200.0,46.6021,46.6413,46.5825,46.6413,62200.0
2005-04-01 10:00:00,71.4,71.46,71.3,71.36,56200.0,46.6413,46.6805,46.576,46.6152,56200.0
2005-04-01 10:05:00,71.36,71.36,71.09,71.18,56000.0,46.6152,46.6152,46.4388,46.4976,56000.0
2005-04-01 10:10:00,71.18,71.18,70.82,70.82,49400.0,46.4976,46.4976,46.2624,46.2624,49400.0
2005-04-01 10:15:00,70.82,70.83,70.41,70.41,63700.0,46.2624,46.269,45.9946,45.9946,63700.0
2005-04-01 10:20:00,70.4,70.65,70.4,70.52,92000.0,45.9881,46.1514,45.9881,46.0665,92000.0
2005-04-01 10:25:00,70.52,70.56,70.47,70.47,78200.0,46.0665,46.0926,46.0338,46.0338,78200.0
2005-04-01 10:30:00,70.4,70.86,70.4,70.86,51200.0,45.9881,46.2886,45.9881,46.2886,51200.0
2005-04-01 10:35:00,70.86,70.94,70.76,70.81,50200.0,46.2886,46.3408,46.2232,46.2559,50200.0
2005-04-01 10:40:00,70.8,70.86,70.68,70.86,24000.0,46.2494,46.2886,46.171,46.2886,24000.0
2005-04-01 10:45:00,70.84,70.95,70.77,70.95,30500.0,46.2755,46.3474,46.2298,46.3474,30500.0
2005-04-01 10:50:00,70.97,71.13,70.9,70.95,39800.0,46.3604,46.4649,46.3147,46.3474,39800.0
2005-04-01 10:55:00,70.93,70.93,70.61,70.85,42900.0,46.3343,46.3343,46.1253,46.282,42900.0
2005-04-01 11:00:00,70.85,70.94,70.85,70.94,51900.0,46.282,46.3408,46.282,46.3408,51900.0
2005-04-01 11:05:00,70.95,70.95,70.85,70.92,28000.0,46.3474,46.3474,46.282,46.3278,28000.0
2005-04-01 11:10:00,70.93,70.93,70.8,70.82,33900.0,46.3343,46.3343,46.2494,46.2624,33900.0
2005-04-01 11:15:00,70.8,70.89,70.79,70.82,27000.0,46.2494,46.3082,46.2428,46.2624,27000.0
2005-04-01 11:20:00,70.82,70.89,70.79,70.8,48400.0,46.2624,46.3082,46.2428,46.2494,48400.0
2005-04-01 11:25:00,70.8,70.81,70.75,70.77,28700.0,46.2494,46.2559,46.2167,46.2298,28700.0
2005-04-01 11:30:00,70.77,70.87,70.72,70.72,24500.0,46.2298,46.2951,46.1971,46.1971,24500.0
2005-04-01 11:35:00,70.76,70.76,70.67,70.72,46300.0,46.2232,46.2232,46.1644,46.1971,46300.0
2005-04-01 11:40:00,70.72,70.87,70.67,70.81,23600.0,46.1971,46.2951,46.1644,46.2559,23600.0
2005-04-01 11:45:00,70.82,70.82,70.76,70.78,51800.0,46.2624,46.2624,46.2232,46.2363,51800.0
2005-04-01 11:50:00,70.79,70.9,70.79,70.82,16700.0,46.2428,46.3147,46.2428,46.2624,16700.0
2005-04-01 11:55:00,70.81,70.86,70.77,70.8,15000.0,46.2559,46.2886,46.2298,46.2494,15000.0
2005-04-01 12:00:00,70.8,70.84,70.76,70.79,29600.0,46.2494,46.2755,46.2232,46.2428,29600.0
2005-04-01 12:05:00,70.78,70.82,70.75,70.79,18500.0,46.2363,46.2624,46.2167,46.2428,18500.0
2005-04-01 12:10:00,70.83,70.84,70.78,70.8,20200.0,46.269,46.2755,46.2363,46.2494,20200.0
2005-04-01 12:15:00,70.81,70.84,70.77,70.78,21200.0,46.2559,46.2755,46.2298,46.2363,21200.0
2005-04-01 12:20:00,70.81,70.84,70.75,70.77,45200.0,46.2559,46.2755,46.2167,46.2298,45200.0
2005-04-01 12:25:00,70.77,70.8,70.73,70.79,18700.0,46.2298,46.2494,46.2036,46.2428,18700.0
2005-04-01 12:30:00,70.77,70.8,70.73,70.75,37900.0,46.2298,46.2494,46.2036,46.2167,37900.0
2005-04-01 12:35:00,70.74,70.78,70.65,70.78,22000.0,46.2102,46.2363,46.1514,46.2363,22000.0
2005-04-01 12:40:00,70.78,70.83,70.76,70.8,20700.0,46.2363,46.269,46.2232,46.2494,20700.0
2005-04-01 12:45:00,70.78,70.89,70.75,70.86,14900.0,46.2363,46.3082,46.2167,46.2886,14900.0
2005-04-01 12:50:00,70.84,70.94,70.84,70.9,22300.0,46.2755,46.3408,46.2755,46.3147,22300.0
2005-04-01 12:55:00,70.9,70.99,70.87,70.98,53200.0,46.3147,46.3735,46.2951,46.3669,53200.0
2005-04-01 13:00:00,70.96,71.03,70.92,70.98,55700.0,46.3539,46.3996,46.3278,46.3669,55700.0
2005-04-01 13:05:00,70.98,71.1,70.95,70.98,34800.0,46.3669,46.4453,46.3474,46.3669,34800.0
2005-04-01 13:10:00,70.99,71.01,70.79,70.79,43300.0,46.3735,46.3865,46.2428,46.2428,43300.0
2005-04-01 13:15:00,70.8,70.89,70.67,70.74,42300.0,46.2494,46.3082,46.1644,46.2102,42300.0
2005-04-01 13:20:00,70.71,70.85,70.68,70.7,40100.0,46.1906,46.282,46.171,46.184,40100.0
2005-04-01 13:25:00,70.73,70.79,70.62,70.74,35100.0,46.2036,46.2428,46.1318,46.2102,35100.0
2005-04-01 13:30:00,70.75,70.75,70.64,70.66,28000.0,46.2167,46.2167,46.1448,46.1579,28000.0
2005-04-01 13:35:00,70.66,70.94,70.6,70.93,42800.0,46.1579,46.3408,46.1187,46.3343,42800.0
2005-04-01 13:40:00,70.93,70.99,70.9,70.91,33800.0,46.3343,46.3735,46.3147,46.3212,33800.0
2005-04-01 13:45:00,70.92,70.92,70.72,70.8,38700.0,46.3278,46.3278,46.1971,46.2494,38700.0
2005-04-01 13:50:00,70.79,70.89,70.65,70.89,45100.0,46.2428,46.3082,46.1514,46.3082,45100.0
2005-04-01 13:55:00,70.86,70.88,70.7,70.88,23700.0,46.2886,46.3016,46.184,46.3016,23700.0
2005-04-01 14:00:00,70.88,70.98,70.82,70.94,39500.0,46.3016,46.3669,46.2624,46.3408,39500.0
2005-04-01 14:05:00,70.94,70.95,70.81,70.9,35300.0,46.3408,46.3474,46.2559,46.3147,35300.0
2005-04-01 14:10:00,70.9,71.03,70.89,71.03,22800.0,46.3147,46.3996,46.3082,46.3996,22800.0
2005-04-01 14:15:00,71.03,71.04,70.9,70.9,29400.0,46.3996,46.4061,46.3147,46.3147,29400.0
2005-04-01 14:20:00,70.91,71.04,70.86,71.04,33700.0,46.3212,46.4061,46.2886,46.4061,33700.0
2005-04-01 14:25:00,71.04,71.16,71.03,71.15,42300.0,46.4061,46.4845,46.3996,46.478,42300.0
2005-04-01 14:30:00,71.15,71.2,71.15,71.19,32400.0,46.478,46.5107,46.478,46.5041,32400.0
2005-04-01 14:35:00,71.21,71.39,71.21,71.35,40900.0,46.5172,46.6348,46.5172,46.6086,40900.0
2005-04-01 14:40:00,71.39,71.45,71.36,71.38,27600.0,46.6348,46.674,46.6152,46.6282,27600.0
2005-04-01 14:45:00,71.38,71.44,71.27,71.43,29900.0,46.6282,46.6674,46.5564,46.6609,29900.0
2005-04-01 14:50:00,71.42,71.5,71.42,71.49,43300.0,46.6544,46.7066,46.6544,46.7001,43300.0
2005-04-01 14:55:00,71.49,71.5,71.31,71.46,30700.0,46.7001,46.7066,46.5825,46.6805,30700.0
2005-04-01 15:00:00,71.46,71.46,71.32,71.35,28900.0,46.6805,46.6805,46.5891,46.6086,28900.0
2005-04-01 15:05:00,71.35,71.42,71.34,71.4,40300.0,46.6086,46.6544,46.6021,46.6413,40300.0
2005-04-01 15:10:00,71.4,71.5,71.4,71.41,40600.0,46.6413,46.7066,46.6413,46.6478,40600.0
2005-04-01 15:15:00,71.42,71.46,71.36,71.39,37300.0,46.6544,46.6805,46.6152,46.6348,37300.0
2005-04-01 15:20:00,71.4,71.4,71.26,71.3,23000.0,46.6413,46.6413,46.5499,46.576,23000.0
2005-04-01 15:25:00,71.29,71.32,71.21,71.32,76600.0,46.5695,46.5891,46.5172,46.5891,76600.0
2005-04-01 15:30:00,71.34,71.5,71.31,71.47,58200.0,46.6021,46.7066,46.5825,46.687,58200.0
2005-04-01 15:35:00,71.48,71.5,71.34,71.47,39300.0,46.6936,46.7066,46.6021,46.687,39300.0
2005-04-01 15:40:00,71.5,71.56,71.44,71.49,64300.0,46.7066,46.7458,46.6674,46.7001,64300.0
2005-04-01 15:45:00,71.47,71.6,71.47,71.55,63700.0,46.687,46.772,46.687,46.7393,63700.0
2005-04-01 15:50:00,71.55,71.61,71.54,71.59,44600.0,46.7393,46.7785,46.7328,46.7654,44600.0
2005-04-01 15:55:00,71.58,71.7,71.58,71.62,110400.0,46.7589,46.8373,46.7589,46.785,110400.0
2005-04-04 09:30:00,72.2,72.38,72.14,72.27,170900.0,47.1639,47.2815,47.1247,47.2096,170900.0
2005-04-04 09:35:00,72.27,72.45,72.26,72.4,79500.0,47.2096,47.3272,47.2031,47.2945,79500.0
2005-04-04 09:40:00,72.4,72.58,72.38,72.54,88600.0,47.2945,47.4121,47.2815,47.386,88600.0
2005-04-04 09:45:00,72.54,72.95,72.54,72.92,97700.0,47.386,47.6538,47.386,47.6342,97700.0
2005-04-04 09:50:00,72.92,72.95,72.75,72.78,217300.0,47.6342,47.6538,47.5232,47.5428,217300.0
2005-04-04 09:55:00,72.78,72.87,72.71,72.8,62600.0,47.5428,47.6016,47.4971,47.5558,62600.0
2005-04-04 10:00:00,72.8,72.86,72.76,72.85,76900.0,47.5558,47.595,47.5297,47.5885,76900.0
2005-04-04 10:05:00,72.85,72.95,72.61,72.64,107000.0,47.5885,47.6538,47.4317,47.4513,107000.0
2005-04-04 10:10:00,72.65,72.66,72.41,72.5,73800.0,47.4579,47.4644,47.3011,47.3599,73800.0
2005-04-04 10:15:00,72.49,72.5,72.34,72.35,53900.0,47.3533,47.3599,47.2554,47.2619,53900.0
2005-04-04 10:20:00,72.32,72.35,72.1,72.16,60200.0,47.2423,47.2619,47.0986,47.1378,60200.0
2005-04-04 10:25:00,72.16,72.24,72.1,72.22,111100.0,47.1378,47.19,47.0986,47.177,111100.0
2005-04-04 10:30:00,72.23,72.25,72.1,72.1,92800.0,47.1835,47.1966,47.0986,47.0986,92800.0
2005-04-04 10:35:00,72.1,72.11,71.43,71.43,107300.0,47.0986,47.1051,46.6609,46.6609,107300.0
2005-04-04 10:40:00,71.45,71.66,71.1,71.65,89800.0,46.674,46.8112,46.4453,46.8046,89800.0
2005-04-04 10:45:00,71.6,71.78,71.59,71.63,89700.0,46.772,46.8895,46.7654,46.7916,89700.0
2005-04-04 10:50:00,71.64,71.69,71.5,71.5,109500.0,46.7981,46.8307,46.7066,46.7066,109500.0
2005-04-04 10:55:00,71.5,71.5,71.2,71.38,94000.0,46.7066,46.7066,46.5107,46.6282,94000.0
2005-04-04 11:00:00,71.38,71.55,71.37,71.51,86800.0,46.6282,46.7393,46.6217,46.7132,86800.0
2005-04-04 11:05:00,71.46,71.5,71.25,71.3,79300.0,46.6805,46.7066,46.5433,46.576,79300.0
2005-04-04 11:10:00,71.3,71.7,71.3,71.63,75600.0,46.576,46.8373,46.576,46.7916,75600.0
2005-04-04 11:15:00,71.62,71.98,71.62,71.93,98600.0,46.785,47.0202,46.785,46.9875,98600.0
2005-04-04 11:20:00,71.93,71.98,71.71,71.85,53600.0,46.9875,47.0202,46.8438,46.9353,53600.0
2005-04-04 11:25:00,71.85,71.95,71.78,71.84,64200.0,46.9353,47.0006,46.8895,46.9287,64200.0
2005-04-04 11:30:00,71.84,72.01,71.8,71.94,94100.0,46.9287,47.0398,46.9026,46.9941,94100.0
2005-04-04 11:35:00,71.9,72.06,71.89,72.05,74300.0,46.9679,47.0724,46.9614,47.0659,74300.0
2005-04-04 11:40:00,72.04,72.07,71.9,71.94,39600.0,47.0594,47.079,46.9679,46.9941,39600.0
2005-04-04 11:45:00,71.95,72.04,71.86,71.88,27600.0,47.0006,47.0594,46.9418,46.9549,27600.0
2005-04-04 11:50:00,71.88,71.93,71.74,71.75,51600.0,46.9549,46.9875,46.8634,46.8699,51600.0
2005-04-04 11:55:00,71.75,71.8,71.65,71.8,38300.0,46.8699,46.9026,46.8046,46.9026,38300.0
2005-04-04 12:00:00,71.8,72.03,71.79,71.98,54100.0,46.9026,47.0529,46.8961,47.0202,54100.0
2005-04-04 12:05:00,71.98,72.03,71.89,71.9,52100.0,47.0202,47.0529,46.9614,46.9679,52100.0
2005-04-04 12:10:00,71.9,71.91,71.7,71.76,38800.0,46.9679,46.9745,46.8373,46.8765,38800.0
2005-04-04 12:15:00,71.77,71.81,71.66,71.8,31300.0,46.883,46.9091,46.8112,46.9026,31300.0
2005-04-04 12:20:00,71.79,71.84,71.65,71.75,17800.0,46.8961,46.9287,46.8046,46.8699,17800.0
2005-04-04 12:25:00,71.73,71.75,71.69,71.7,11800.0,46.8569,46.8699,46.8307,46.8373,11800.0
2005-04-04 12:30:00,71.66,71.66,71.35,71.35,28700.0,46.8112,46.8112,46.6086,46.6086,28700.0
2005-04-04 12:35:00,71.35,71.37,71.14,71.14,40100.0,46.6086,46.6217,46.4715,46.4715,40100.0
2005-04-04 12:40:00,71.18,71.45,71.14,71.37,45100.0,46.4976,46.674,46.4715,46.6217,45100.0
2005-04-04 12:45:00,71.37,71.5,71.35,71.41,40400.0,46.6217,46.7066,46.6086,46.6478,40400.0
2005-04-04 12:50:00,71.43,71.48,71.3,71.36,42800.0,46.6609,46.6936,46.576,46.6152,42800.0
2005-04-04 12:55:00,71.37,71.55,71.37,71.49,19400.0,46.6217,46.7393,46.6217,46.7001,19400.0
2005-04-04 13:00:00,71.46,71.5,71.38,71.45,14200.0,46.6805,46.7066,46.6282,46.674,14200.0
2005-04-04 13:05:00,71.44,71.56,71.43,71.54,20300.0,46.6674,46.7458,46.6609,46.7328,20300.0
2005-04-04 13:10:00,71.52,71.63,71.52,71.54,17400.0,46.7197,46.7916,46.7197,46.7328,17400.0
2005-04-04 13:15:00,71.54,71.73,71.47,71.61,55300.0,46.7328,46.8569,46.687,46.7785,55300.0
2005-04-04 13:20:00,71.62,71.63,71.33,71.33,47600.0,46.785,46.7916,46.5956,46.5956,47600.0
2005-04-04 13:25:00,71.33,71.36,71.22,71.24,20600.0,46.5956,46.6152,46.5237,46.5368,20600.0
2005-04-04 13:30:00,71.24,71.4,71.23,71.37,36300.0,46.5368,46.6413,46.5303,46.6217,36300.0
2005-04-04 13:35:00,71.36,71.38,71.1,71.1,31900.0,46.6152,46.6282,46.4453,46.4453,31900.0
2005-04-04 13:40:00,71.08,71.19,71.02,71.05,33700.0,46.4323,46.5041,46.3931,46.4127,33700.0
2005-04-04 13:45:00,71.07,71.14,70.95,71.06,44600.0,46.4257,46.4715,46.3474,46.4192,44600.0
2005-04-04 13:50:00,71.06,71.22,71.0,71.17,30200.0,46.4192,46.5237,46.38,46.4911,30200.0
2005-04-04 13:55:00,71.18,71.32,71.12,71.13,42600.0,46.4976,46.5891,46.4584,46.4649,42600.0
2005-04-04 14:00:00,71.12,71.12,70.75,70.75,68100.0,46.4584,46.4584,46.2167,46.2167,68100.0
2005-04-04 14:05:00,70.74,70.94,70.67,70.88,74900.0,46.2102,46.3408,46.1644,46.3016,74900.0
2005-04-04 14:10:00,70.88,71.16,70.86,71.08,47000.0,46.3016,46.4845,46.2886,46.4323,47000.0
2005-04-04 14:15:00,71.08,71.1,70.88,70.91,55200.0,46.4323,46.4453,46.3016,46.3212,55200.0
2005-04-04 14:20:00,70.91,71.02,70.65,70.65,66600.0,46.3212,46.3931,46.1514,46.1514,66600.0
2005-04-04 14:25:00,70.65,70.73,70.58,70.69,88300.0,46.1514,46.2036,46.1057,46.1775,88300.0
2005-04-04 14:30:00,70.69,70.86,70.59,70.85,47100.0,46.1775,46.2886,46.1122,46.282,47100.0
2005-04-04 14:35:00,70.85,71.17,70.85,71.12,62000.0,46.282,46.4911,46.282,46.4584,62000.0
2005-04-04 14:40:00,71.15,71.17,70.92,71.01,95600.0,46.478,46.4911,46.3278,46.3865,95600.0
2005-04-04 14:45:00,71.0,71.14,70.98,71.0,64600.0,46.38,46.4715,46.3669,46.38,64600.0
2005-04-04 14:50:00,71.0,71.06,70.98,70.99,74100.0,46.38,46.4192,46.3669,46.3735,74100.0
2005-04-04 14:55:00,71.0,71.15,70.99,71.0,36000.0,46.38,46.478,46.3735,46.38,36000.0
2005-04-04 15:00:00,70.98,71.0,70.9,70.99,38000.0,46.3669,46.38,46.3147,46.3735,38000.0
2005-04-04 15:05:00,70.98,71.04,70.9,71.03,72000.0,46.3669,46.4061,46.3147,46.3996,72000.0
2005-04-04 15:10:00,71.03,71.24,71.01,71.02,59000.0,46.3996,46.5368,46.3865,46.3931,59000.0
2005-04-04 15:15:00,71.02,71.45,71.02,71.42,70200.0,46.3931,46.674,46.3931,46.6544,70200.0
2005-04-04 15:20:00,71.42,71.43,71.26,71.43,54900.0,46.6544,46.6609,46.5499,46.6609,54900.0
2005-04-04 15:25:00,71.44,71.49,71.28,71.28,44900.0,46.6674,46.7001,46.5629,46.5629,44900.0
2005-04-04 15:30:00,71.28,71.4,71.19,71.39,63600.0,46.5629,46.6413,46.5041,46.6348,63600.0
2005-04-04 15:35:00,71.41,71.68,71.41,71.62,39800.0,46.6478,46.8242,46.6478,46.785,39800.0
2005-04-04 15:40:00,71.61,71.7,71.5,71.51,60900.0,46.7785,46.8373,46.7066,46.7132,60900.0
2005-04-04 15:45:00,71.53,71.64,71.45,71.6,40100.0,46.7262,46.7981,46.674,46.772,40100.0
2005-04-04 15:50:00,71.58,71.58,71.44,71.46,78600.0,46.7589,46.7589,46.6674,46.6805,78600.0
2005-04-04 15:55:00,71.46,71.46,71.36,71.44,79300.0,46.6805,46.6805,46.6152,46.6674,79300.0
2005-04-05 09:30:00,71.2,71.2,70.85,70.86,84700.0,46.5107,46.5107,46.282,46.2886,84700.0
2005-04-05 09:35:00,70.86,71.12,70.84,70.87,89800.0,46.2886,46.4584,46.2755,46.2951,89800.0
2005-04-05 09:40:00,70.9,70.95,70.55,70.55,58600.0,46.3147,46.3474,46.0861,46.0861,58600.0
2005-04-05 09:45:00,70.56,70.74,70.55,70.7,55700.0,46.0926,46.2102,46.0861,46.184,55700.0
2005-04-05 09:50:00,70.7,70.79,70.66,70.7,47400.0,46.184,46.2428,46.1579,46.184,47400.0
2005-04-05 09:55:00,70.76,70.87,70.66,70.8,46900.0,46.2232,46.2951,46.1579,46.2494,46900.0
2005-04-05 10:00:00,70.81,71.18,70.8,71.15,59000.0,46.2559,46.4976,46.2494,46.478,59000.0
2005-04-05 10:05:00,71.15,71.15,70.84,70.85,47400.0,46.478,46.478,46.2755,46.282,47400.0
2005-04-05 10:10:00,70.83,70.98,70.83,70.91,36400.0,46.269,46.3669,46.269,46.3212,36400.0
2005-04-05 10:15:00,70.91,71.33,70.89,71.32,45000.0,46.3212,46.5956,46.3082,46.5891,45000.0
2005-04-05 10:20:00,71.32,71.35,71.24,71.29,46700.0,46.5891,46.6086,46.5368,46.5695,46700.0
2005-04-05 10:25:00,71.32,71.51,71.31,71.51,36000.0,46.5891,46.7132,46.5825,46.7132,36000.0
2005-04-05 10:30:00,71.51,71.51,71.23,71.26,62200.0,46.7132,46.7132,46.5303,46.5499,62200.0
2005-04-05 10:35:00,71.26,71.33,71.17,71.17,47600.0,46.5499,46.5956,46.4911,46.4911,47600.0
2005-04-05 10:40:00,71.16,71.22,70.97,71.02,46400.0,46.4845,46.5237,46.3604,46.3931,46400.0
2005-04-05 10:45:00,71.03,71.22,71.02,71.22,40600.0,46.3996,46.5237,46.3931,46.5237,40600.0
2005-04-05 10:50:00,71.21,71.48,71.21,71.47,31900.0,46.5172,46.6936,46.5172,46.687,31900.0
2005-04-05 10:55:00,71.47,71.65,71.46,71.6,54900.0,46.687,46.8046,46.6805,46.772,54900.0
2005-04-05 11:00:00,71.6,71.6,71.32,71.46,50800.0,46.772,46.772,46.5891,46.6805,50800.0
2005-04-05 11:05:00,71.46,71.57,71.38,71.56,23900.0,46.6805,46.7524,46.6282,46.7458,23900.0
2005-04-05 11:10:00,71.5,71.61,71.48,71.51,26500.0,46.7066,46.7785,46.6936,46.7132,26500.0
2005-04-05 11:15:00,71.47,71.51,71.42,71.51,22500.0,46.687,46.7132,46.6544,46.7132,22500.0
2005-04-05 11:20:00,71.54,71.58,71.42,71.42,19600.0,46.7328,46.7589,46.6544,46.6544,19600.0
2005-04-05 11:25:00,71.44,71.47,71.28,71.28,38100.0,46.6674,46.687,46.5629,46.5629,38100.0
2005-04-05 11:30:00,71.28,71.3,71.18,71.29,38100.0,46.5629,46.576,46.4976,46.5695,38100.0
2005-04-05 11:35:00,71.29,71.4,71.19,71.19,42400.0,46.5695,46.6413,46.5041,46.5041,42400.0
2005-04-05 11:40:00,71.19,71.26,71.09,71.21,37600.0,46.5041,46.5499,46.4388,46.5172,37600.0
2005-04-05 11:45:00,71.22,71.39,71.22,71.33,53600.0,46.5237,46.6348,46.5237,46.5956,53600.0
2005-04-05 11:50:00,71.33,71.35,71.25,71.27,31400.0,46.5956,46.6086,46.5433,46.5564,31400.0
2005-04-05 11:55:00,71.26,71.27,71.17,71.19,71800.0,46.5499,46.5564,46.4911,46.5041,71800.0
2005-04-05 12:00:00,71.2,71.3,71.18,71.18,43700.0,46.5107,46.576,46.4976,46.4976,43700.0
2005-04-05 12:05:00,71.16,71.25,71.14,71.25,34200.0,46.4845,46.5433,46.4715,46.5433,34200.0
2005-04-05 12:10:00,71.25,71.25,71.16,71.2,46300.0,46.5433,46.5433,46.4845,46.5107,46300.0
2005-04-05 12:15:00,71.2,71.2,71.0,71.01,44500.0,46.5107,46.5107,46.38,46.3865,44500.0
2005-04-05 12:20:00,71.0,71.01,70.83,70.83,40600.0,46.38,46.3865,46.269,46.269,40600.0
2005-04-05 12:25:00,70.82,71.02,70.8,71.02,31500.0,46.2624,46.3931,46.2494,46.3931,31500.0
2005-04-05 12:30:00,71.0,71.09,70.93,71.03,51300.0,46.38,46.4388,46.3343,46.3996,51300.0
2005-04-05 12:35:00,71.01,71.05,70.93,70.93,23300.0,46.3865,46.4127,46.3343,46.3343,23300.0
2005-04-05 12:40:00,70.93,70.99,70.8,70.99,62000.0,46.3343,46.3735,46.2494,46.3735,62000.0
2005-04-05 12:45:00,70.96,71.08,70.89,71.08,34700.0,46.3539,46.4323,46.3082,46.4323,34700.0
2005-04-05 12:50:00,71.08,71.13,70.99,71.0,41400.0,46.4323,46.4649,46.3735,46.38,41400.0
2005-04-05 12:55:00,71.0,71.15,70.92,71.08,40700.0,46.38,46.478,46.3278,46.4323,40700.0
2005-04-05 13:00:00,71.1,71.29,71.1,71.25,45000.0,46.4453,46.5695,46.4453,46.5433,45000.0
2005-04-05 13:05:00,71.25,71.25,70.96,70.96,37900.0,46.5433,46.5433,46.3539,46.3539,37900.0
2005-04-05 13:10:00,70.96,70.97,70.84,70.88,49500.0,46.3539,46.3604,46.2755,46.3016,49500.0
2005-04-05 13:15:00,70.88,70.96,70.82,70.92,55400.0,46.3016,46.3539,46.2624,46.3278,55400.0
2005-04-05 13:20:00,70.92,71.16,70.92,71.11,40300.0,46.3278,46.4845,46.3278,46.4519,40300.0
2005-04-05 13:25:00,71.15,71.2,71.05,71.13,45900.0,46.478,46.5107,46.4127,46.4649,45900.0
2005-04-05 13:30:00,71.13,71.14,71.04,71.13,28200.0,46.4649,46.4715,46.4061,46.4649,28200.0
2005-04-05 13:35:00,71.11,71.13,71.0,71.07,26400.0,46.4519,46.4649,46.38,46.4257,26400.0
2005-04-05 13:40:00,71.08,71.23,71.08,71.2,14100.0,46.4323,46.5303,46.4323,46.5107,14100.0
2005-04-05 13:45:00,71.24,71.24,71.1,71.23,28300.0,46.5368,46.5368,46.4453,46.5303,28300.0
2005-04-05 13:50:00,71.24,71.28,71.0,71.15,95700.0,46.5368,46.5629,46.38,46.478,95700.0
2005-04-05 13:55:00,71.1,71.14,70.96,71.07,81800.0,46.4453,46.4715,46.3539,46.4257,81800.0
2005-04-05 14:00:00,71.04,71.1,70.85,70.96,34000.0,46.4061,46.4453,46.282,46.3539,34000.0
2005-04-05 14:05:00,70.96,71.0,70.85,70.94,30700.0,46.3539,46.38,46.282,46.3408,30700.0
2005-04-05 14:10:00,70.93,71.02,70.85,70.93,19300.0,46.3343,46.3931,46.282,46.3343,19300.0
2005-04-05 14:15:00,70.97,70.97,70.53,70.73,48300.0,46.3604,46.3604,46.073,46.2036,48300.0
2005-04-05 14:20:00,70.74,70.78,70.62,70.63,51200.0,46.2102,46.2363,46.1318,46.1383,51200.0
2005-04-05 14:25:00,70.64,70.7,70.62,70.65,67000.0,46.1448,46.184,46.1318,46.1514,67000.0
2005-04-05 14:30:00,70.6,70.63,70.5,70.52,76600.0,46.1187,46.1383,46.0534,46.0665,76600.0
2005-04-05 14:35:00,70.52,70.6,70.48,70.57,67400.0,46.0665,46.1187,46.0403,46.0991,67400.0
2005-04-05 14:40:00,70.54,70.78,70.54,70.75,58200.0,46.0795,46.2363,46.0795,46.2167,58200.0
2005-04-05 14:45:00,70.75,70.85,70.68,70.76,42700.0,46.2167,46.282,46.171,46.2232,42700.0
2005-04-05 14:50:00,70.76,70.78,70.6,70.64,61300.0,46.2232,46.2363,46.1187,46.1448,61300.0
2005-04-05 14:55:00,70.64,70.65,70.5,70.61,32700.0,46.1448,46.1514,46.0534,46.1253,32700.0
2005-04-05 15:00:00,70.62,70.73,70.58,70.68,29300.0,46.1318,46.2036,46.1057,46.171,29300.0
2005-04-05 15:05:00,70.68,70.71,70.61,70.61,32900.0,46.171,46.1906,46.1253,46.1253,32900.0
2005-04-05 15:10:00,70.62,70.62,70.24,70.27,85800.0,46.1318,46.1318,45.8836,45.9031,85800.0
2005-04-05 15:15:00,70.22,70.35,70.18,70.19,111300.0,45.8705,45.9554,45.8444,45.8509,111300.0
2005-04-05 15:20:00,70.16,70.29,70.05,70.29,132600.0,45.8313,45.9162,45.7594,45.9162,132600.0
2005-04-05 15:25:00,70.29,70.47,70.24,70.41,59600.0,45.9162,46.0338,45.8836,45.9946,59600.0
2005-04-05 15:30:00,70.41,70.56,70.4,70.48,58600.0,45.9946,46.0926,45.9881,46.0403,58600.0
2005-04-05 15:35:00,70.48,70.59,70.4,70.58,53200.0,46.0403,46.1122,45.9881,46.1057,53200.0
2005-04-05 15:40:00,70.61,70.66,70.59,70.64,57300.0,46.1253,46.1579,46.1122,46.1448,57300.0
2005-04-05 15:45:00,70.65,70.68,70.64,70.66,74800.0,46.1514,46.171,46.1448,46.1579,74800.0
2005-04-05 15:50:00,70.66,70.8,70.64,70.76,58800.0,46.1579,46.2494,46.1448,46.2232,58800.0
2005-04-05 15:55:00,70.76,70.84,70.71,70.8,121200.0,46.2232,46.2755,46.1906,46.2494,121200.0
2005-04-06 09:30:00,71.2,71.2,71.02,71.1,94900.0,46.5107,46.5107,46.3931,46.4453,94900.0
2005-04-06 09:35:00,71.1,71.19,70.94,71.16,33200.0,46.4453,46.5041,46.3408,46.4845,33200.0
2005-04-06 09:40:00,71.19,71.4,71.11,71.18,78500.0,46.5041,46.6413,46.4519,46.4976,78500.0
2005-04-06 09:45:00,71.17,71.27,71.07,71.16,65000.0,46.4911,46.5564,46.4257,46.4845,65000.0
2005-04-06 09:50:00,71.19,71.26,71.14,71.25,89900.0,46.5041,46.5499,46.4715,46.5433,89900.0
2005-04-06 09:55:00,71.3,71.44,71.3,71.35,51000.0,46.576,46.6674,46.576,46.6086,51000.0
2005-04-06 10:00:00,71.35,71.35,71.22,71.23,47300.0,46.6086,46.6086,46.5237,46.5303,47300.0
2005-04-06 10:05:00,71.22,71.3,70.93,70.97,99500.0,46.5237,46.576,46.3343,46.3604,99500.0
2005-04-06 10:10:00,70.94,71.05,70.84,70.9,42600.0,46.3408,46.4127,46.2755,46.3147,42600.0
2005-04-06 10:15:00,70.89,71.11,70.89,70.99,43800.0,46.3082,46.4519,46.3082,46.3735,43800.0
2005-04-06 10:20:00,71.02,71.05,70.87,70.91,51300.0,46.3931,46.4127,46.2951,46.3212,51300.0
2005-04-06 10:25:00,70.88,71.03,70.79,71.0,75800.0,46.3016,46.3996,46.2428,46.38,75800.0
2005-04-06 10:30:00,71.02,71.13,70.7,70.91,84400.0,46.3931,46.4649,46.184,46.3212,84400.0
2005-04-06 10:35:00,70.8,71.37,70.77,71.24,87200.0,46.2494,46.6217,46.2298,46.5368,87200.0
2005-04-06 10:40:00,71.23,71.41,71.2,71.29,51400.0,46.5303,46.6478,46.5107,46.5695,51400.0
2005-04-06 10:45:00,71.27,71.27,70.9,71.16,83000.0,46.5564,46.5564,46.3147,46.4845,83000.0
2005-04-06 10:50:00,71.16,71.32,71.14,71.27,52800.0,46.4845,46.5891,46.4715,46.5564,52800.0
2005-04-06 10:55:00,71.25,71.27,71.08,71.11,82200.0,46.5433,46.5564,46.4323,46.4519,82200.0
2005-04-06 11:00:00,71.11,71.12,70.95,70.97,59200.0,46.4519,46.4584,46.3474,46.3604,59200.0
2005-04-06 11:05:00,70.97,71.33,70.97,71.33,36200.0,46.3604,46.5956,46.3604,46.5956,36200.0
2005-04-06 11:10:00,71.33,71.35,71.19,71.35,40800.0,46.5956,46.6086,46.5041,46.6086,40800.0
2005-04-06 11:15:00,71.35,71.71,70.95,71.65,62200.0,46.6086,46.8438,46.3474,46.8046,62200.0
2005-04-06 11:20:00,71.7,71.7,71.41,71.41,56700.0,46.8373,46.8373,46.6478,46.6478,56700.0
2005-04-06 11:25:00,71.4,71.49,71.13,71.14,85700.0,46.6413,46.7001,46.4649,46.4715,85700.0
2005-04-06 11:30:00,71.13,71.48,71.11,71.46,96100.0,46.4649,46.6936,46.4519,46.6805,96100.0
2005-04-06 11:35:00,71.47,71.75,71.39,71.75,68600.0,46.687,46.8699,46.6348,46.8699,68600.0
2005-04-06 11:40:00,71.75,71.75,71.54,71.64,38600.0,46.8699,46.8699,46.7328,46.7981,38600.0
2005-04-06 11:45:00,71.62,71.76,71.51,71.76,33700.0,46.785,46.8765,46.7132,46.8765,33700.0
2005-04-06 11:50:00,71.82,71.88,71.62,71.85,61900.0,46.9157,46.9549,46.785,46.9353,61900.0
2005-04-06 11:55:00,71.83,71.99,71.83,71.9,70100.0,46.9222,47.0267,46.9222,46.9679,70100.0
2005-04-06 12:00:00,71.9,71.99,71.76,71.76,52500.0,46.9679,47.0267,46.8765,46.8765,52500.0
2005-04-06 12:05:00,71.72,71.97,71.68,71.97,40400.0,46.8503,47.0137,46.8242,47.0137,40400.0
2005-04-06 12:10:00,71.97,72.08,71.88,72.06,72900.0,47.0137,47.0855,46.9549,47.0724,72900.0
2005-04-06 12:15:00,72.08,72.2,72.03,72.18,59900.0,47.0855,47.1639,47.0529,47.1508,59900.0
2005-04-06 12:20:00,72.18,72.23,72.06,72.16,70400.0,47.1508,47.1835,47.0724,47.1378,70400.0
2005-04-06 12:25:00,72.16,72.24,72.13,72.17,65200.0,47.1378,47.19,47.1182,47.1443,65200.0
2005-04-06 12:30:00,72.18,72.25,72.14,72.15,64800.0,47.1508,47.1966,47.1247,47.1312,64800.0
2005-04-06 12:35:00,72.15,72.19,72.12,72.19,36200.0,47.1312,47.1574,47.1116,47.1574,36200.0
2005-04-06 12:40:00,72.18,72.3,72.15,72.29,38400.0,47.1508,47.2292,47.1312,47.2227,38400.0
2005-04-06 12:45:00,72.3,72.31,72.12,72.12,47700.0,47.2292,47.2358,47.1116,47.1116,47700.0
2005-04-06 12:50:00,72.1,72.2,72.02,72.05,95700.0,47.0986,47.1639,47.0463,47.0659,95700.0
2005-04-06 12:55:00,72.04,72.08,72.0,72.05,60700.0,47.0594,47.0855,47.0333,47.0659,60700.0
2005-04-06 13:00:00,72.05,72.05,71.78,71.78,77100.0,47.0659,47.0659,46.8895,46.8895,77100.0
2005-04-06 13:05:00,71.85,72.05,71.83,72.05,58200.0,46.9353,47.0659,46.9222,47.0659,58200.0
2005-04-06 13:10:00,72.07,72.12,72.01,72.02,23600.0,47.079,47.1116,47.0398,47.0463,23600.0
2005-04-06 13:15:00,72.02,72.04,71.85,71.92,32800.0,47.0463,47.0594,46.9353,46.981,32800.0
2005-04-06 13:20:00,71.85,72.02,71.84,71.98,56100.0,46.9353,47.0463,46.9287,47.0202,56100.0
2005-04-06 13:25:00,71.97,72.09,71.97,72.02,18600.0,47.0137,47.092,47.0137,47.0463,18600.0
2005-04-06 13:30:00,72.01,72.1,71.91,71.94,48700.0,47.0398,47.0986,46.9745,46.9941,48700.0
2005-04-06 13:35:00,71.94,72.0,71.92,72.0,57000.0,46.9941,47.0333,46.981,47.0333,57000.0
2005-04-06 13:40:00,72.0,72.14,72.0,72.08,33900.0,47.0333,47.1247,47.0333,47.0855,33900.0
2005-04-06 13:45:00,72.1,72.15,72.04,72.04,134200.0,47.0986,47.1312,47.0594,47.0594,134200.0
2005-04-06 13:50:00,72.04,72.05,72.0,72.01,56300.0,47.0594,47.0659,47.0333,47.0398,56300.0
2005-04-06 13:55:00,72.01,72.02,71.83,71.86,92500.0,47.0398,47.0463,46.9222,46.9418,92500.0
2005-04-06 14:00:00,71.89,72.09,71.86,72.05,42000.0,46.9614,47.092,46.9418,47.0659,42000.0
2005-04-06 14:05:00,72.05,72.08,71.95,71.95,60200.0,47.0659,47.0855,47.0006,47.0006,60200.0
2005-04-06 14:10:00,71.96,72.1,71.93,71.99,37700.0,47.0071,47.0986,46.9875,47.0267,37700.0
2005-04-06 14:15:00,71.97,72.08,71.93,72.05,50500.0,47.0137,47.0855,46.9875,47.0659,50500.0
2005-04-06 14:20:00,72.05,72.1,71.92,71.95,25800.0,47.0659,47.0986,46.981,47.0006,25800.0
2005-04-06 14:25:00,71.94,72.0,71.83,71.97,37000.0,46.9941,47.0333,46.9222,47.0137,37000.0
2005-04-06 14:30:00,71.97,71.97,71.84,71.91,27200.0,47.0137,47.0137,46.9287,46.9745,27200.0
2005-04-06 14:35:00,71.92,71.97,71.89,71.97,8500.0,46.981,47.0137,46.9614,47.0137,8500.0
2005-04-06 14:40:00,71.95,72.05,71.91,72.02,18200.0,47.0006,47.0659,46.9745,47.0463,18200.0
2005-04-06 14:45:00,72.02,72.11,71.99,72.03,18500.0,47.0463,47.1051,47.0267,47.0529,18500.0
2005-04-06 14:50:00,72.05,72.13,72.02,72.13,13600.0,47.0659,47.1182,47.0463,47.1182,13600.0
2005-04-06 14:55:00,72.14,72.22,72.04,72.08,29600.0,47.1247,47.177,47.0594,47.0855,29600.0
2005-04-06 15:00:00,72.07,72.07,71.95,71.99,43500.0,47.079,47.079,47.0006,47.0267,43500.0
2005-04-06 15:05:00,71.99,72.1,71.91,72.06,29800.0,47.0267,47.0986,46.9745,47.0724,29800.0
2005-04-06 15:10:00,72.05,72.07,71.98,72.02,12700.0,47.0659,47.079,47.0202,47.0463,12700.0
2005-04-06 15:15:00,72.03,72.07,71.92,71.94,41900.0,47.0529,47.079,46.981,46.9941,41900.0
2005-04-06 15:20:00,71.95,71.95,71.87,71.91,35800.0,47.0006,47.0006,46.9483,46.9745,35800.0
2005-04-06 15:25:00,71.91,71.91,71.77,71.81,43400.0,46.9745,46.9745,46.883,46.9091,43400.0
2005-04-06 15:30:00,71.81,71.95,71.71,71.86,39200.0,46.9091,47.0006,46.8438,46.9418,39200.0
2005-04-06 15:35:00,71.86,72.14,71.86,71.91,70000.0,46.9418,47.1247,46.9418,46.9745,70000.0
2005-04-06 15:40:00,71.92,71.97,71.73,71.75,71600.0,46.981,47.0137,46.8569,46.8699,71600.0
2005-04-06 15:45:00,71.74,71.83,71.74,71.8,54900.0,46.8634,46.9222,46.8634,46.9026,54900.0
2005-04-06 15:50:00,71.78,71.9,71.77,71.9,68100.0,46.8895,46.9679,46.883,46.9679,68100.0
2005-04-06 15:55:00,71.9,72.04,71.89,72.0,67600.0,46.9679,47.0594,46.9614,47.0333,67600.0
2005-04-07 09:30:00,72.85,72.95,72.63,72.88,81400.0,47.5885,47.6538,47.4448,47.6081,81400.0
2005-04-07 09:35:00,72.97,72.97,72.65,72.67,58500.0,47.6669,47.6669,47.4579,47.4709,58500.0
2005-04-07 09:40:00,72.65,72.88,72.53,72.88,73000.0,47.4579,47.6081,47.3795,47.6081,73000.0
2005-04-07 09:45:00,72.88,72.97,72.69,72.81,89900.0,47.6081,47.6669,47.484,47.5624,89900.0
2005-04-07 09:50:00,72.82,72.83,72.56,72.61,35300.0,47.5689,47.5754,47.3991,47.4317,35300.0
2005-04-07 09:55:00,72.61,72.66,72.39,72.41,34900.0,47.4317,47.4644,47.288,47.3011,34900.0
2005-04-07 10:00:00,72.39,72.58,72.1,72.54,106700.0,47.288,47.4121,47.0986,47.386,106700.0
2005-04-07 10:05:00,72.52,72.65,72.37,72.38,60800.0,47.3729,47.4579,47.275,47.2815,60800.0
2005-04-07 10:10:00,72.38,72.47,72.37,72.47,9400.0,47.2815,47.3403,47.275,47.3403,9400.0
2005-04-07 10:15:00,72.37,72.45,72.36,72.41,45100.0,47.275,47.3272,47.2684,47.3011,45100.0
2005-04-07 10:20:00,72.41,72.62,72.41,72.56,38500.0,47.3011,47.4383,47.3011,47.3991,38500.0
2005-04-07 10:25:00,72.56,72.89,72.56,72.72,71400.0,47.3991,47.6146,47.3991,47.5036,71400.0
2005-04-07 10:30:00,72.69,72.69,72.15,72.24,158700.0,47.484,47.484,47.1312,47.19,158700.0
2005-04-07 10:35:00,72.25,72.76,72.25,72.64,114500.0,47.1966,47.5297,47.1966,47.4513,114500.0
2005-04-07 10:40:00,72.63,72.66,72.3,72.31,58900.0,47.4448,47.4644,47.2292,47.2358,58900.0
2005-04-07 10:45:00,72.31,72.41,72.12,72.18,66900.0,47.2358,47.3011,47.1116,47.1508,66900.0
2005-04-07 10:50:00,72.18,72.18,71.85,71.89,76300.0,47.1508,47.1508,46.9353,46.9614,76300.0
2005-04-07 10:55:00,71.89,72.06,71.82,71.93,78000.0,46.9614,47.0724,46.9157,46.9875,78000.0
2005-04-07 11:00:00,71.94,72.17,71.92,72.09,105200.0,46.9941,47.1443,46.981,47.092,105200.0
2005-04-07 11:05:00,72.07,72.27,72.04,72.06,39800.0,47.079,47.2096,47.0594,47.0724,39800.0
2005-04-07 11:10:00,72.05,72.18,71.97,72.11,49100.0,47.0659,47.1508,47.0137,47.1051,49100.0
2005-04-07 11:15:00,72.1,72.26,72.05,72.06,46500.0,47.0986,47.2031,47.0659,47.0724,46500.0
2005-04-07 11:20:00,72.06,72.25,72.05,72.2,68400.0,47.0724,47.1966,47.0659,47.1639,68400.0
2005-04-07 11:25:00,72.2,72.35,72.19,72.33,33500.0,47.1639,47.2619,47.1574,47.2488,33500.0
2005-04-07 11:30:00,72.33,72.45,72.22,72.26,47400.0,47.2488,47.3272,47.177,47.2031,47400.0
2005-04-07 11:35:00,72.22,72.41,72.14,72.33,38300.0,47.177,47.3011,47.1247,47.2488,38300.0
2005-04-07 11:40:00,72.31,72.38,72.25,72.32,27300.0,47.2358,47.2815,47.1966,47.2423,27300.0
2005-04-07 11:45:00,72.31,72.37,72.25,72.27,20300.0,47.2358,47.275,47.1966,47.2096,20300.0
2005-04-07 11:50:00,72.32,72.32,72.18,72.25,24300.0,47.2423,47.2423,47.1508,47.1966,24300.0
2005-04-07 11:55:00,72.22,72.29,72.22,72.29,19200.0,47.177,47.2227,47.177,47.2227,19200.0
2005-04-07 12:00:00,72.25,72.43,72.25,72.27,32700.0,47.1966,47.3141,47.1966,47.2096,32700.0
2005-04-07 12:05:00,72.29,72.35,72.25,72.35,14400.0,47.2227,47.2619,47.1966,47.2619,14400.0
2005-04-07 12:10:00,72.35,72.4,72.28,72.34,10100.0,47.2619,47.2945,47.2162,47.2554,10100.0
2005-04-07 12:15:00,72.33,72.44,72.27,72.42,14300.0,47.2488,47.3207,47.2096,47.3076,14300.0
2005-04-07 12:20:00,72.41,72.58,72.38,72.47,45400.0,47.3011,47.4121,47.2815,47.3403,45400.0
2005-04-07 12:25:00,72.46,72.52,72.35,72.45,37600.0,47.3337,47.3729,47.2619,47.3272,37600.0
2005-04-07 12:30:00,72.45,72.49,72.0,72.03,50000.0,47.3272,47.3533,47.0333,47.0529,50000.0
2005-04-07 12:35:00,72.01,72.1,71.72,71.72,64300.0,47.0398,47.0986,46.8503,46.8503,64300.0
2005-04-07 12:40:00,71.73,71.76,71.49,71.52,111900.0,46.8569,46.8765,46.7001,46.7197,111900.0
2005-04-07 12:45:00,71.55,71.7,71.54,71.69,55400.0,46.7393,46.8373,46.7328,46.8307,55400.0
2005-04-07 12:50:00,71.7,71.92,71.67,71.75,56000.0,46.8373,46.981,46.8177,46.8699,56000.0
2005-04-07 12:55:00,71.76,71.81,71.46,71.73,39100.0,46.8765,46.9091,46.6805,46.8569,39100.0
2005-04-07 13:00:00,71.73,71.9,71.64,71.83,59000.0,46.8569,46.9679,46.7981,46.9222,59000.0
2005-04-07 13:05:00,71.82,71.9,71.64,71.72,36800.0,46.9157,46.9679,46.7981,46.8503,36800.0
2005-04-07 13:10:00,71.77,71.78,71.56,71.69,46600.0,46.883,46.8895,46.7458,46.8307,46600.0
2005-04-07 13:15:00,71.68,71.69,71.19,71.19,59300.0,46.8242,46.8307,46.5041,46.5041,59300.0
2005-04-07 13:20:00,71.28,71.3,70.99,70.99,60500.0,46.5629,46.576,46.3735,46.3735,60500.0
2005-04-07 13:25:00,70.99,71.0,70.7,70.96,188700.0,46.3735,46.38,46.184,46.3539,188700.0
2005-04-07 13:30:00,70.9,71.14,70.78,71.14,110300.0,46.3147,46.4715,46.2363,46.4715,110300.0
2005-04-07 13:35:00,71.14,71.27,71.03,71.22,62900.0,46.4715,46.5564,46.3996,46.5237,62900.0
2005-04-07 13:40:00,71.22,71.39,71.12,71.14,89600.0,46.5237,46.6348,46.4584,46.4715,89600.0
2005-04-07 13:45:00,71.12,71.13,70.8,70.8,50300.0,46.4584,46.4649,46.2494,46.2494,50300.0
2005-04-07 13:50:00,70.79,71.01,70.77,70.77,68300.0,46.2428,46.3865,46.2298,46.2298,68300.0
2005-04-07 13:55:00,70.78,70.89,70.64,70.87,117100.0,46.2363,46.3082,46.1448,46.2951,117100.0
2005-04-07 14:00:00,70.88,70.93,70.75,70.77,60100.0,46.3016,46.3343,46.2167,46.2298,60100.0
2005-04-07 14:05:00,70.77,70.8,70.7,70.75,50400.0,46.2298,46.2494,46.184,46.2167,50400.0
2005-04-07 14:10:00,70.74,70.93,70.7,70.73,52000.0,46.2102,46.3343,46.184,46.2036,52000.0
2005-04-07 14:15:00,70.73,70.88,70.72,70.72,58400.0,46.2036,46.3016,46.1971,46.1971,58400.0
2005-04-07 14:20:00,70.73,70.81,70.71,70.76,34300.0,46.2036,46.2559,46.1906,46.2232,34300.0
2005-04-07 14:25:00,70.74,72.09,70.72,70.87,35000.0,46.2102,47.092,46.1971,46.2951,35000.0
2005-04-07 14:30:00,70.85,71.1,70.83,71.02,36800.0,46.282,46.4453,46.269,46.3931,36800.0
2005-04-07 14:35:00,71.03,71.14,70.91,70.93,61100.0,46.3996,46.4715,46.3212,46.3343,61100.0
2005-04-07 14:40:00,70.96,70.96,70.82,70.93,51100.0,46.3539,46.3539,46.2624,46.3343,51100.0
2005-04-07 14:45:00,70.93,71.11,70.92,70.93,43500.0,46.3343,46.4519,46.3278,46.3343,43500.0
2005-04-07 14:50:00,70.93,71.04,70.88,70.93,49800.0,46.3343,46.4061,46.3016,46.3343,49800.0
2005-04-07 14:55:00,70.9,71.14,70.89,71.14,34700.0,46.3147,46.4715,46.3082,46.4715,34700.0
2005-04-07 15:00:00,71.14,71.23,70.96,71.18,84500.0,46.4715,46.5303,46.3539,46.4976,84500.0
2005-04-07 15:05:00,71.19,71.3,71.14,71.28,37300.0,46.5041,46.576,46.4715,46.5629,37300.0
2005-04-07 15:10:00,71.29,71.33,71.12,71.12,57200.0,46.5695,46.5956,46.4584,46.4584,57200.0
2005-04-07 15:15:00,71.12,71.32,71.09,71.22,39300.0,46.4584,46.5891,46.4388,46.5237,39300.0
2005-04-07 15:20:00,71.25,71.32,71.23,71.32,23000.0,46.5433,46.5891,46.5303,46.5891,23000.0
2005-04-07 15:25:00,71.32,71.32,71.21,71.22,71000.0,46.5891,46.5891,46.5172,46.5237,71000.0
2005-04-07 15:30:00,71.19,71.24,71.19,71.21,66100.0,46.5041,46.5368,46.5041,46.5172,66100.0
2005-04-07 15:35:00,71.21,71.22,70.98,71.03,55700.0,46.5172,46.5237,46.3669,46.3996,55700.0
2005-04-07 15:40:00,71.03,71.2,70.9,71.19,57900.0,46.3996,46.5107,46.3147,46.5041,57900.0
2005-04-07 15:45:00,71.2,71.23,71.12,71.16,57400.0,46.5107,46.5303,46.4584,46.4845,57400.0
2005-04-07 15:50:00,71.16,71.17,71.08,71.1,74700.0,46.4845,46.4911,46.4323,46.4453,74700.0
2005-04-07 15:55:00,71.1,71.11,71.0,71.07,73000.0,46.4453,46.4519,46.38,46.4257,73000.0
2005-04-08 09:30:00,71.03,71.03,70.74,70.87,61900.0,46.3996,46.3996,46.2102,46.2951,61900.0
2005-04-08 09:35:00,70.87,71.22,70.87,71.2,40400.0,46.2951,46.5237,46.2951,46.5107,40400.0
2005-04-08 09:40:00,71.23,71.45,70.95,71.39,49400.0,46.5303,46.674,46.3474,46.6348,49400.0
2005-04-08 09:45:00,71.4,71.47,71.14,71.29,53200.0,46.6413,46.687,46.4715,46.5695,53200.0
2005-04-08 09:50:00,71.24,71.3,70.98,71.2,40500.0,46.5368,46.576,46.3669,46.5107,40500.0
2005-04-08 09:55:00,71.11,71.12,70.99,71.12,43100.0,46.4519,46.4584,46.3735,46.4584,43100.0
2005-04-08 10:00:00,71.11,71.11,70.86,70.98,64700.0,46.4519,46.4519,46.2886,46.3669,64700.0
2005-04-08 10:05:00,70.96,71.0,70.86,70.95,75400.0,46.3539,46.38,46.2886,46.3474,75400.0
2005-04-08 10:10:00,70.95,71.09,70.88,71.09,60300.0,46.3474,46.4388,46.3016,46.4388,60300.0
2005-04-08 10:15:00,71.07,71.08,70.65,70.73,56100.0,46.4257,46.4323,46.1514,46.2036,56100.0
2005-04-08 10:20:00,70.69,70.69,70.35,70.43,52600.0,46.1775,46.1775,45.9554,46.0077,52600.0
2005-04-08 10:25:00,70.4,70.61,70.31,70.6,37500.0,45.9881,46.1253,45.9293,46.1187,37500.0
2005-04-08 10:30:00,70.58,70.58,70.47,70.48,40400.0,46.1057,46.1057,46.0338,46.0403,40400.0
2005-04-08 10:35:00,70.45,70.56,70.36,70.54,35500.0,46.0207,46.0926,45.9619,46.0795,35500.0
2005-04-08 10:40:00,70.62,70.65,70.52,70.58,28700.0,46.1318,46.1514,46.0665,46.1057,28700.0
2005-04-08 10:45:00,70.6,70.67,70.58,70.61,18600.0,46.1187,46.1644,46.1057,46.1253,18600.0
2005-04-08 10:50:00,70.63,70.79,70.59,70.66,49700.0,46.1383,46.2428,46.1122,46.1579,49700.0
2005-04-08 10:55:00,70.66,70.76,70.66,70.67,29400.0,46.1579,46.2232,46.1579,46.1644,29400.0
2005-04-08 11:00:00,70.67,70.67,70.55,70.65,41500.0,46.1644,46.1644,46.0861,46.1514,41500.0
2005-04-08 11:05:00,70.65,70.95,70.61,70.87,53700.0,46.1514,46.3474,46.1253,46.2951,53700.0
2005-04-08 11:10:00,70.86,70.95,70.72,70.73,37600.0,46.2886,46.3474,46.1971,46.2036,37600.0
2005-04-08 11:15:00,70.76,70.97,70.76,70.97,22200.0,46.2232,46.3604,46.2232,46.3604,22200.0
2005-04-08 11:20:00,70.97,71.24,70.97,71.22,56600.0,46.3604,46.5368,46.3604,46.5237,56600.0
2005-04-08 11:25:00,71.25,71.25,70.97,71.06,28700.0,46.5433,46.5433,46.3604,46.4192,28700.0
2005-04-08 11:30:00,71.02,71.12,70.95,70.96,38800.0,46.3931,46.4584,46.3474,46.3539,38800.0
2005-04-08 11:35:00,70.96,70.96,70.8,70.8,68100.0,46.3539,46.3539,46.2494,46.2494,68100.0
2005-04-08 11:40:00,70.74,71.0,70.73,70.83,32500.0,46.2102,46.38,46.2036,46.269,32500.0
2005-04-08 11:45:00,70.83,71.12,70.83,71.11,59800.0,46.269,46.4584,46.269,46.4519,59800.0
2005-04-08 11:50:00,71.13,71.25,71.03,71.11,36200.0,46.4649,46.5433,46.3996,46.4519,36200.0
2005-04-08 11:55:00,71.11,71.28,71.06,71.25,49200.0,46.4519,46.5629,46.4192,46.5433,49200.0
2005-04-08 12:00:00,71.24,71.25,70.86,70.86,47800.0,46.5368,46.5433,46.2886,46.2886,47800.0
2005-04-08 12:05:00,70.93,71.05,70.86,70.98,58700.0,46.3343,46.4127,46.2886,46.3669,58700.0
2005-04-08 12:10:00,70.98,71.28,70.84,70.85,21600.0,46.3669,46.5629,46.2755,46.282,21600.0
2005-04-08 12:15:00,70.85,71.04,70.85,70.95,24200.0,46.282,46.4061,46.282,46.3474,24200.0
2005-04-08 12:20:00,70.93,70.93,70.64,70.64,22900.0,46.3343,46.3343,46.1448,46.1448,22900.0
2005-04-08 12:25:00,70.68,70.74,70.62,70.65,41400.0,46.171,46.2102,46.1318,46.1514,41400.0
2005-04-08 12:30:00,70.65,70.86,70.61,70.75,33100.0,46.1514,46.2886,46.1253,46.2167,33100.0
2005-04-08 12:35:00,70.74,70.87,70.67,70.67,23900.0,46.2102,46.2951,46.1644,46.1644,23900.0
2005-04-08 12:40:00,70.66,70.75,70.63,70.63,7800.0,46.1579,46.2167,46.1383,46.1383,7800.0
2005-04-08 12:45:00,70.64,70.65,70.56,70.56,19700.0,46.1448,46.1514,46.0926,46.0926,19700.0
2005-04-08 12:50:00,70.53,70.64,70.5,70.64,28500.0,46.073,46.1448,46.0534,46.1448,28500.0
2005-04-08 12:55:00,70.65,70.65,70.49,70.5,21300.0,46.1514,46.1514,46.0469,46.0534,21300.0
2005-04-08 13:00:00,70.5,70.55,70.42,70.42,22300.0,46.0534,46.0861,46.0011,46.0011,22300.0
2005-04-08 13:05:00,70.4,70.49,70.4,70.42,25900.0,45.9881,46.0469,45.9881,46.0011,25900.0
2005-04-08 13:10:00,70.42,70.44,70.3,70.4,33400.0,46.0011,46.0142,45.9227,45.9881,33400.0
2005-04-08 13:15:00,70.37,70.44,70.26,70.36,52100.0,45.9685,46.0142,45.8966,45.9619,52100.0
2005-04-08 13:20:00,70.37,70.37,70.2,70.26,50500.0,45.9685,45.9685,45.8574,45.8966,50500.0
2005-04-08 13:25:00,70.26,70.4,70.11,70.16,40500.0,45.8966,45.9881,45.7986,45.8313,40500.0
2005-04-08 13:30:00,70.19,70.23,70.1,70.23,35300.0,45.8509,45.877,45.7921,45.877,35300.0
2005-04-08 13:35:00,70.23,70.31,70.19,70.23,26200.0,45.877,45.9293,45.8509,45.877,26200.0
2005-04-08 13:40:00,70.23,70.33,70.14,70.29,26600.0,45.877,45.9423,45.8182,45.9162,26600.0
2005-04-08 13:45:00,70.29,70.46,70.29,70.37,22900.0,45.9162,46.0273,45.9162,45.9685,22900.0
2005-04-08 13:50:00,70.35,70.44,70.25,70.25,18200.0,45.9554,46.0142,45.8901,45.8901,18200.0
2005-04-08 13:55:00,70.26,70.48,70.26,70.48,19400.0,45.8966,46.0403,45.8966,46.0403,19400.0
2005-04-08 14:00:00,70.48,70.59,70.44,70.57,17600.0,46.0403,46.1122,46.0142,46.0991,17600.0
2005-04-08 14:05:00,70.57,70.66,70.39,70.4,29400.0,46.0991,46.1579,45.9815,45.9881,29400.0
2005-04-08 14:10:00,70.39,70.43,70.21,70.21,16500.0,45.9815,46.0077,45.864,45.864,16500.0
2005-04-08 14:15:00,70.2,70.25,70.13,70.22,37700.0,45.8574,45.8901,45.8117,45.8705,37700.0
2005-04-08 14:20:00,70.27,70.28,70.12,70.15,31100.0,45.9031,45.9097,45.8052,45.8248,31100.0
2005-04-08 14:25:00,70.16,70.26,70.11,70.26,31000.0,45.8313,45.8966,45.7986,45.8966,31000.0
2005-04-08 14:30:00,70.26,70.35,70.25,70.3,20800.0,45.8966,45.9554,45.8901,45.9227,20800.0
2005-04-08 14:35:00,70.31,70.36,70.28,70.34,13500.0,45.9293,45.9619,45.9097,45.9489,13500.0
2005-04-08 14:40:00,70.34,70.4,70.32,70.32,26700.0,45.9489,45.9881,45.9358,45.9358,26700.0
2005-04-08 14:45:00,70.29,70.33,70.21,70.25,24100.0,45.9162,45.9423,45.864,45.8901,24100.0
2005-04-08 14:50:00,70.24,70.24,70.05,70.08,68800.0,45.8836,45.8836,45.7594,45.779,68800.0
2005-04-08 14:55:00,70.08,70.25,70.08,70.21,55200.0,45.779,45.8901,45.779,45.864,55200.0
2005-04-08 15:00:00,70.22,70.27,70.15,70.27,40700.0,45.8705,45.9031,45.8248,45.9031,40700.0
2005-04-08 15:05:00,70.26,70.33,70.26,70.32,15400.0,45.8966,45.9423,45.8966,45.9358,15400.0
2005-04-08 15:10:00,70.31,70.36,70.12,70.15,37400.0,45.9293,45.9619,45.8052,45.8248,37400.0
2005-04-08 15:15:00,70.13,70.15,70.01,70.02,38000.0,45.8117,45.8248,45.7333,45.7398,38000.0
2005-04-08 15:20:00,70.01,70.12,70.01,70.12,50400.0,45.7333,45.8052,45.7333,45.8052,50400.0
2005-04-08 15:25:00,70.11,70.14,70.03,70.13,30800.0,45.7986,45.8182,45.7464,45.8117,30800.0
2005-04-08 15:30:00,70.13,70.13,70.01,70.01,49200.0,45.8117,45.8117,45.7333,45.7333,49200.0
2005-04-08 15:35:00,70.04,70.06,69.99,70.04,87900.0,45.7529,45.766,45.7202,45.7529,87900.0
2005-04-08 15:40:00,70.05,70.09,70.03,70.03,42600.0,45.7594,45.7856,45.7464,45.7464,42600.0
2005-04-08 15:45:00,70.03,70.04,69.95,69.98,43800.0,45.7464,45.7529,45.6941,45.7137,43800.0
2005-04-08 15:50:00,69.98,70.0,69.9,69.93,58800.0,45.7137,45.7268,45.6615,45.681,58800.0
2005-04-08 15:55:00,69.93,69.95,69.86,69.9,114300.0,45.681,45.6941,45.6353,45.6615,114300.0
2005-04-11 09:30:00,69.79,69.87,69.75,69.85,44100.0,45.5896,45.6419,45.5635,45.6288,44100.0
2005-04-11 09:35:00,69.85,70.03,69.85,69.89,66700.0,45.6288,45.7464,45.6288,45.6549,66700.0
2005-04-11 09:40:00,69.83,69.83,69.49,69.68,89300.0,45.6157,45.6157,45.3936,45.5177,89300.0
2005-04-11 09:45:00,69.67,69.69,69.3,69.66,116500.0,45.5112,45.5243,45.2695,45.5047,116500.0
2005-04-11 09:50:00,69.67,69.74,69.56,69.74,66800.0,45.5112,45.5569,45.4393,45.5569,66800.0
2005-04-11 09:55:00,69.69,69.69,69.45,69.47,53900.0,45.5243,45.5243,45.3675,45.3806,53900.0
2005-04-11 10:00:00,69.51,69.55,69.35,69.5,48500.0,45.4067,45.4328,45.3022,45.4002,48500.0
2005-04-11 10:05:00,69.49,69.6,69.46,69.6,34700.0,45.3936,45.4655,45.374,45.4655,34700.0
2005-04-11 10:10:00,69.7,69.9,69.69,69.86,82400.0,45.5308,45.6615,45.5243,45.6353,82400.0
2005-04-11 10:15:00,69.84,69.86,69.66,69.68,64400.0,45.6223,45.6353,45.5047,45.5177,64400.0
2005-04-11 10:20:00,69.62,69.82,69.47,69.47,44100.0,45.4785,45.6092,45.3806,45.3806,44100.0
2005-04-11 10:25:00,69.47,69.55,69.35,69.39,88000.0,45.3806,45.4328,45.3022,45.3283,88000.0
2005-04-11 10:30:00,69.39,69.43,69.24,69.29,65100.0,45.3283,45.3544,45.2303,45.263,65100.0
2005-04-11 10:35:00,69.29,69.58,69.23,69.58,61500.0,45.263,45.4524,45.2238,45.4524,61500.0
2005-04-11 10:40:00,69.55,69.55,69.34,69.49,52000.0,45.4328,45.4328,45.2956,45.3936,52000.0
2005-04-11 10:45:00,69.47,69.73,69.47,69.73,44700.0,45.3806,45.5504,45.3806,45.5504,44700.0
2005-04-11 10:50:00,69.71,69.85,69.71,69.74,90100.0,45.5373,45.6288,45.5373,45.5569,90100.0
2005-04-11 10:55:00,69.72,69.74,69.59,69.59,48100.0,45.5439,45.5569,45.4589,45.4589,48100.0
2005-04-11 11:00:00,69.59,69.88,69.59,69.84,114300.0,45.4589,45.6484,45.4589,45.6223,114300.0
2005-04-11 11:05:00,69.86,70.05,69.75,69.95,98100.0,45.6353,45.7594,45.5635,45.6941,98100.0
2005-04-11 11:10:00,69.89,69.96,69.72,69.72,44200.0,45.6549,45.7006,45.5439,45.5439,44200.0
2005-04-11 11:15:00,69.72,69.82,69.7,69.82,61700.0,45.5439,45.6092,45.5308,45.6092,61700.0
2005-04-11 11:20:00,69.8,69.82,69.62,69.65,34400.0,45.5961,45.6092,45.4785,45.4981,34400.0
2005-04-11 11:25:00,69.67,69.77,69.66,69.74,36400.0,45.5112,45.5765,45.5047,45.5569,36400.0
2005-04-11 11:30:00,69.73,69.73,69.65,69.73,43600.0,45.5504,45.5504,45.4981,45.5504,43600.0
2005-04-11 11:35:00,69.69,69.71,69.55,69.61,73600.0,45.5243,45.5373,45.4328,45.472,73600.0
2005-04-11 11:40:00,69.61,69.61,69.49,69.53,50600.0,45.472,45.472,45.3936,45.4198,50600.0
2005-04-11 11:45:00,69.5,69.56,69.4,69.42,23800.0,45.4002,45.4393,45.3348,45.3479,23800.0
2005-04-11 11:50:00,69.42,69.56,69.41,69.55,33500.0,45.3479,45.4393,45.3414,45.4328,33500.0
2005-04-11 11:55:00,69.54,69.54,69.49,69.49,6500.0,45.4263,45.4263,45.3936,45.3936,6500.0
2005-04-11 12:00:00,69.48,69.53,69.44,69.48,13200.0,45.3871,45.4198,45.361,45.3871,13200.0
2005-04-11 12:05:00,69.47,69.48,69.41,69.42,18600.0,45.3806,45.3871,45.3414,45.3479,18600.0
2005-04-11 12:10:00,69.42,69.42,69.37,69.39,12500.0,45.3479,45.3479,45.3152,45.3283,12500.0
2005-04-11 12:15:00,69.39,69.46,69.39,69.46,13600.0,45.3283,45.374,45.3283,45.374,13600.0
2005-04-11 12:20:00,69.45,69.49,69.44,69.44,16800.0,45.3675,45.3936,45.361,45.361,16800.0
2005-04-11 12:25:00,69.46,69.46,69.33,69.36,25900.0,45.374,45.374,45.2891,45.3087,25900.0
2005-04-11 12:30:00,69.36,69.5,69.36,69.5,27100.0,45.3087,45.4002,45.3087,45.4002,27100.0
2005-04-11 12:35:00,69.5,69.65,69.5,69.64,23000.0,45.4002,45.4981,45.4002,45.4916,23000.0
2005-04-11 12:40:00,69.64,69.64,69.56,69.58,11900.0,45.4916,45.4916,45.4393,45.4524,11900.0
2005-04-11 12:45:00,69.58,69.7,69.57,69.65,11200.0,45.4524,45.5308,45.4459,45.4981,11200.0
2005-04-11 12:50:00,69.66,69.71,69.65,69.67,20400.0,45.5047,45.5373,45.4981,45.5112,20400.0
2005-04-11 12:55:00,69.66,69.73,69.66,69.7,11900.0,45.5047,45.5504,45.5047,45.5308,11900.0
2005-04-11 13:00:00,69.69,69.73,69.67,69.68,17600.0,45.5243,45.5504,45.5112,45.5177,17600.0
2005-04-11 13:05:00,69.69,69.74,69.67,69.67,9300.0,45.5243,45.5569,45.5112,45.5112,9300.0
2005-04-11 13:10:00,69.68,69.68,69.6,69.67,24400.0,45.5177,45.5177,45.4655,45.5112,24400.0
2005-04-11 13:15:00,69.68,69.7,69.66,69.7,8800.0,45.5177,45.5308,45.5047,45.5308,8800.0
2005-04-11 13:20:00,69.7,69.74,69.58,69.62,23200.0,45.5308,45.5569,45.4524,45.4785,23200.0
2005-04-11 13:25:00,69.63,69.66,69.62,69.65,24200.0,45.4851,45.5047,45.4785,45.4981,24200.0
2005-04-11 13:30:00,69.63,69.7,69.6,69.67,9900.0,45.4851,45.5308,45.4655,45.5112,9900.0
2005-04-11 13:35:00,69.69,69.74,69.66,69.74,6600.0,45.5243,45.5569,45.5047,45.5569,6600.0
2005-04-11 13:40:00,69.71,69.91,69.71,69.84,38200.0,45.5373,45.668,45.5373,45.6223,38200.0
2005-04-11 13:45:00,69.84,70.16,69.83,70.16,66900.0,45.6223,45.8313,45.6157,45.8313,66900.0
2005-04-11 13:50:00,70.15,70.22,70.13,70.19,49400.0,45.8248,45.8705,45.8117,45.8509,49400.0
2005-04-11 13:55:00,70.17,70.25,70.08,70.12,71600.0,45.8378,45.8901,45.779,45.8052,71600.0
2005-04-11 14:00:00,70.12,70.12,69.93,69.93,36900.0,45.8052,45.8052,45.681,45.681,36900.0
2005-04-11 14:05:00,69.94,70.05,69.91,70.04,47200.0,45.6876,45.7594,45.668,45.7529,47200.0
2005-04-11 14:10:00,70.03,70.04,69.92,69.98,23200.0,45.7464,45.7529,45.6745,45.7137,23200.0
2005-04-11 14:15:00,69.98,70.05,69.97,69.99,24800.0,45.7137,45.7594,45.7072,45.7202,24800.0
2005-04-11 14:20:00,69.99,70.03,69.98,70.02,56800.0,45.7202,45.7464,45.7137,45.7398,56800.0
2005-04-11 14:25:00,70.02,70.19,70.02,70.12,27700.0,45.7398,45.8509,45.7398,45.8052,27700.0
2005-04-11 14:30:00,70.15,70.23,70.12,70.12,24700.0,45.8248,45.877,45.8052,45.8052,24700.0
2005-04-11 14:35:00,70.11,70.31,70.11,70.27,37700.0,45.7986,45.9293,45.7986,45.9031,37700.0
2005-04-11 14:40:00,70.27,70.45,70.27,70.43,43800.0,45.9031,46.0207,45.9031,46.0077,43800.0
2005-04-11 14:45:00,70.43,70.6,70.43,70.52,69200.0,46.0077,46.1187,46.0077,46.0665,69200.0
2005-04-11 14:50:00,70.53,70.56,70.38,70.43,24100.0,46.073,46.0926,45.975,46.0077,24100.0
2005-04-11 14:55:00,70.43,70.5,70.41,70.5,26100.0,46.0077,46.0534,45.9946,46.0534,26100.0
2005-04-11 15:00:00,70.47,70.55,70.45,70.54,31200.0,46.0338,46.0861,46.0207,46.0795,31200.0
2005-04-11 15:05:00,70.55,70.65,70.55,70.61,30600.0,46.0861,46.1514,46.0861,46.1253,30600.0
2005-04-11 15:10:00,70.6,70.65,70.51,70.58,89100.0,46.1187,46.1514,46.0599,46.1057,89100.0
2005-04-11 15:15:00,70.53,70.8,70.53,70.76,54200.0,46.073,46.2494,46.073,46.2232,54200.0
2005-04-11 15:20:00,70.75,70.75,70.64,70.66,48000.0,46.2167,46.2167,46.1448,46.1579,48000.0
2005-04-11 15:25:00,70.66,70.68,70.52,70.56,34500.0,46.1579,46.171,46.0665,46.0926,34500.0
2005-04-11 15:30:00,70.55,70.55,70.43,70.52,47600.0,46.0861,46.0861,46.0077,46.0665,47600.0
2005-04-11 15:35:00,70.52,70.62,70.52,70.54,36500.0,46.0665,46.1318,46.0665,46.0795,36500.0
2005-04-11 15:40:00,70.54,70.58,70.48,70.56,39700.0,46.0795,46.1057,46.0403,46.0926,39700.0
2005-04-11 15:45:00,70.56,70.57,70.39,70.43,67600.0,46.0926,46.0991,45.9815,46.0077,67600.0
2005-04-11 15:50:00,70.41,70.53,70.41,70.47,50700.0,45.9946,46.073,45.9946,46.0338,50700.0
2005-04-11 15:55:00,70.48,70.48,70.36,70.48,56100.0,46.0403,46.0403,45.9619,46.0403,56100.0
2005-04-12 09:30:00,70.25,70.27,70.14,70.26,53400.0,45.8901,45.9031,45.8182,45.8966,53400.0
2005-04-12 09:35:00,70.24,70.26,70.19,70.25,130900.0,45.8836,45.8966,45.8509,45.8901,130900.0
2005-04-12 09:40:00,70.28,70.5,70.21,70.21,62900.0,45.9097,46.0534,45.864,45.864,62900.0
2005-04-12 09:45:00,70.2,70.21,69.84,70.08,77500.0,45.8574,45.864,45.6223,45.779,77500.0
2005-04-12 09:50:00,70.05,70.18,70.02,70.08,47000.0,45.7594,45.8444,45.7398,45.779,47000.0
2005-04-12 09:55:00,70.08,70.16,70.0,70.09,47800.0,45.779,45.8313,45.7268,45.7856,47800.0
2005-04-12 10:00:00,70.1,70.11,69.64,69.67,80100.0,45.7921,45.7986,45.4916,45.5112,80100.0
2005-04-12 10:05:00,69.67,69.9,69.57,69.83,47500.0,45.5112,45.6615,45.4459,45.6157,47500.0
2005-04-12 10:10:00,69.83,69.88,69.65,69.65,36300.0,45.6157,45.6484,45.4981,45.4981,36300.0
2005-04-12 10:15:00,69.62,69.69,69.55,69.59,64000.0,45.4785,45.5243,45.4328,45.4589,64000.0
2005-04-12 10:20:00,69.6,69.64,69.56,69.61,42400.0,45.4655,45.4916,45.4393,45.472,42400.0
2005-04-12 10:25:00,69.62,69.64,69.49,69.56,51700.0,45.4785,45.4916,45.3936,45.4393,51700.0
2005-04-12 10:30:00,69.57,69.8,69.48,69.8,31600.0,45.4459,45.5961,45.3871,45.5961,31600.0
2005-04-12 10:35:00,69.78,69.8,69.4,69.49,46300.0,45.5831,45.5961,45.3348,45.3936,46300.0
2005-04-12 10:40:00,69.49,69.61,69.42,69.58,29800.0,45.3936,45.472,45.3479,45.4524,29800.0
2005-04-12 10:45:00,69.57,69.59,69.42,69.56,34000.0,45.4459,45.4589,45.3479,45.4393,34000.0
2005-04-12 10:50:00,69.56,69.74,69.4,69.73,52300.0,45.4393,45.5569,45.3348,45.5504,52300.0
2005-04-12 10:55:00,69.73,69.86,69.73,69.85,37400.0,45.5504,45.6353,45.5504,45.6288,37400.0
2005-04-12 11:00:00,69.85,69.86,69.53,69.56,33400.0,45.6288,45.6353,45.4198,45.4393,33400.0
2005-04-12 11:05:00,69.56,69.75,69.56,69.75,27400.0,45.4393,45.5635,45.4393,45.5635,27400.0
2005-04-12 11:10:00,69.73,69.9,69.7,69.82,27300.0,45.5504,45.6615,45.5308,45.6092,27300.0
2005-04-12 11:15:00,69.82,69.86,69.7,69.86,36200.0,45.6092,45.6353,45.5308,45.6353,36200.0
2005-04-12 11:20:00,69.85,69.93,69.72,69.78,27900.0,45.6288,45.681,45.5439,45.5831,27900.0
2005-04-12 11:25:00,69.79,69.85,69.78,69.82,19000.0,45.5896,45.6288,45.5831,45.6092,19000.0
2005-04-12 11:30:00,69.85,69.85,69.72,69.73,18500.0,45.6288,45.6288,45.5439,45.5504,18500.0
2005-04-12 11:35:00,69.73,69.78,69.72,69.72,48100.0,45.5504,45.5831,45.5439,45.5439,48100.0
2005-04-12 11:40:00,69.7,69.76,69.51,69.62,45000.0,45.5308,45.57,45.4067,45.4785,45000.0
2005-04-12 11:45:00,69.62,69.65,69.55,69.55,13700.0,45.4785,45.4981,45.4328,45.4328,13700.0
2005-04-12 11:50:00,69.55,69.69,69.49,69.56,28600.0,45.4328,45.5243,45.3936,45.4393,28600.0
2005-04-12 11:55:00,69.53,69.7,69.53,69.68,15200.0,45.4198,45.5308,45.4198,45.5177,15200.0
2005-04-12 12:00:00,69.67,69.7,69.61,69.61,21300.0,45.5112,45.5308,45.472,45.472,21300.0
2005-04-12 12:05:00,69.59,69.66,69.59,69.66,15300.0,45.4589,45.5047,45.4589,45.5047,15300.0
2005-04-12 12:10:00,69.66,69.73,69.64,69.64,17700.0,45.5047,45.5504,45.4916,45.4916,17700.0
2005-04-12 12:15:00,69.63,69.64,69.55,69.59,12700.0,45.4851,45.4916,45.4328,45.4589,12700.0
2005-04-12 12:20:00,69.58,69.59,69.48,69.5,13000.0,45.4524,45.4589,45.3871,45.4002,13000.0
2005-04-12 12:25:00,69.49,69.5,69.31,69.35,21000.0,45.3936,45.4002,45.276,45.3022,21000.0
2005-04-12 12:30:00,69.32,69.41,69.26,69.35,46000.0,45.2826,45.3414,45.2434,45.3022,46000.0
2005-04-12 12:35:00,69.37,69.41,69.26,69.26,29000.0,45.3152,45.3414,45.2434,45.2434,29000.0
2005-04-12 12:40:00,69.27,69.3,69.21,69.21,14800.0,45.2499,45.2695,45.2107,45.2107,14800.0
2005-04-12 12:45:00,69.21,69.4,69.21,69.4,19000.0,45.2107,45.3348,45.2107,45.3348,19000.0
2005-04-12 12:50:00,69.39,69.39,69.3,69.3,15200.0,45.3283,45.3283,45.2695,45.2695,15200.0
2005-04-12 12:55:00,69.3,69.35,69.26,69.27,16900.0,45.2695,45.3022,45.2434,45.2499,16900.0
2005-04-12 13:00:00,69.26,69.3,69.2,69.29,25600.0,45.2434,45.2695,45.2042,45.263,25600.0
2005-04-12 13:05:00,69.29,69.37,69.27,69.35,49500.0,45.263,45.3152,45.2499,45.3022,49500.0
2005-04-12 13:10:00,69.35,69.35,69.25,69.25,28500.0,45.3022,45.3022,45.2368,45.2368,28500.0
2005-04-12 13:15:00,69.24,69.25,69.18,69.18,42900.0,45.2303,45.2368,45.1911,45.1911,42900.0
2005-04-12 13:20:00,69.2,69.25,69.17,69.21,30600.0,45.2042,45.2368,45.1846,45.2107,30600.0
2005-04-12 13:25:00,69.23,69.31,69.2,69.26,49100.0,45.2238,45.276,45.2042,45.2434,49100.0
2005-04-12 13:30:00,69.27,69.27,69.1,69.1,68000.0,45.2499,45.2499,45.1389,45.1389,68000.0
2005-04-12 13:35:00,69.04,69.1,68.8,68.83,55900.0,45.0997,45.1389,44.9429,44.9625,55900.0
2005-04-12 13:40:00,68.82,69.0,68.82,68.98,133500.0,44.956,45.0735,44.956,45.0605,133500.0
2005-04-12 13:45:00,68.97,69.0,68.87,68.97,58300.0,45.0539,45.0735,44.9886,45.0539,58300.0
2005-04-12 13:50:00,68.94,69.04,68.93,69.02,67700.0,45.0343,45.0997,45.0278,45.0866,67700.0
2005-04-12 13:55:00,69.02,69.05,68.95,68.98,26000.0,45.0866,45.1062,45.0409,45.0605,26000.0
2005-04-12 14:00:00,69.0,69.07,68.88,69.05,67300.0,45.0735,45.1193,44.9951,45.1062,67300.0
2005-04-12 14:05:00,69.05,69.25,69.04,69.2,107100.0,45.1062,45.2368,45.0997,45.2042,107100.0
2005-04-12 14:10:00,69.19,69.38,69.11,69.16,82100.0,45.1977,45.3218,45.1454,45.1781,82100.0
2005-04-12 14:15:00,69.17,69.3,69.11,69.2,83300.0,45.1846,45.2695,45.1454,45.2042,83300.0
2005-04-12 14:20:00,69.2,69.35,69.11,69.24,83300.0,45.2042,45.3022,45.1454,45.2303,83300.0
2005-04-12 14:25:00,69.24,69.27,69.0,69.02,58700.0,45.2303,45.2499,45.0735,45.0866,58700.0
2005-04-12 14:30:00,69.0,69.06,68.88,69.05,84000.0,45.0735,45.1127,44.9951,45.1062,84000.0
2005-04-12 14:35:00,69.03,69.04,68.85,68.95,41600.0,45.0931,45.0997,44.9755,45.0409,41600.0
2005-04-12 14:40:00,68.99,69.08,68.94,69.06,98400.0,45.067,45.1258,45.0343,45.1127,98400.0
2005-04-12 14:45:00,69.08,69.23,69.0,69.09,56400.0,45.1258,45.2238,45.0735,45.1323,56400.0
2005-04-12 14:50:00,69.07,69.23,69.05,69.23,47600.0,45.1193,45.2238,45.1062,45.2238,47600.0
2005-04-12 14:55:00,69.19,69.27,69.18,69.21,31800.0,45.1977,45.2499,45.1911,45.2107,31800.0
2005-04-12 15:00:00,69.21,69.37,69.21,69.33,62100.0,45.2107,45.3152,45.2107,45.2891,62100.0
2005-04-12 15:05:00,69.34,69.4,69.26,69.26,57300.0,45.2956,45.3348,45.2434,45.2434,57300.0
2005-04-12 15:10:00,69.27,69.27,69.14,69.21,49800.0,45.2499,45.2499,45.165,45.2107,49800.0
2005-04-12 15:15:00,69.22,69.35,69.21,69.26,21400.0,45.2172,45.3022,45.2107,45.2434,21400.0
2005-04-12 15:20:00,69.26,69.26,69.11,69.13,67200.0,45.2434,45.2434,45.1454,45.1585,67200.0
2005-04-12 15:25:00,69.13,69.34,69.13,69.3,31500.0,45.1585,45.2956,45.1585,45.2695,31500.0
2005-04-12 15:30:00,69.31,69.5,69.31,69.43,72700.0,45.276,45.4002,45.276,45.3544,72700.0
2005-04-12 15:35:00,69.43,69.71,69.43,69.71,81100.0,45.3544,45.5373,45.3544,45.5373,81100.0
2005-04-12 15:40:00,69.69,69.8,69.6,69.77,89700.0,45.5243,45.5961,45.4655,45.5765,89700.0
2005-04-12 15:45:00,69.76,69.77,69.63,69.64,56600.0,45.57,45.5765,45.4851,45.4916,56600.0
2005-04-12 15:50:00,69.64,69.64,69.46,69.46,55100.0,45.4916,45.4916,45.374,45.374,55100.0
2005-04-12 15:55:00,69.46,69.5,69.41,69.47,77900.0,45.374,45.4002,45.3414,45.3806,77900.0
2005-04-13 09:30:00,69.75,69.76,69.59,69.66,169100.0,45.5635,45.57,45.4589,45.5047,169100.0
2005-04-13 09:35:00,69.57,69.65,69.36,69.61,86300.0,45.4459,45.4981,45.3087,45.472,86300.0
2005-04-13 09:40:00,69.6,69.8,69.6,69.8,101700.0,45.4655,45.5961,45.4655,45.5961,101700.0
2005-04-13 09:45:00,69.76,70.1,69.76,70.0,114800.0,45.57,45.7921,45.57,45.7268,114800.0
2005-04-13 09:50:00,70.08,70.31,70.01,70.29,266500.0,45.779,45.9293,45.7333,45.9162,266500.0
2005-04-13 09:55:00,70.29,70.49,70.23,70.23,101100.0,45.9162,46.0469,45.877,45.877,101100.0
2005-04-13 10:00:00,70.14,70.24,70.01,70.13,75800.0,45.8182,45.8836,45.7333,45.8117,75800.0
2005-04-13 10:05:00,70.13,70.34,70.04,70.3,66400.0,45.8117,45.9489,45.7529,45.9227,66400.0
2005-04-13 10:10:00,70.32,70.73,70.32,70.57,90100.0,45.9358,46.2036,45.9358,46.0991,90100.0
2005-04-13 10:15:00,70.58,70.73,70.46,70.57,99600.0,46.1057,46.2036,46.0273,46.0991,99600.0
2005-04-13 10:20:00,70.53,70.74,70.42,70.44,64400.0,46.073,46.2102,46.0011,46.0142,64400.0
2005-04-13 10:25:00,70.43,70.45,70.22,70.35,67800.0,46.0077,46.0207,45.8705,45.9554,67800.0
2005-04-13 10:30:00,70.36,70.36,69.77,69.77,223800.0,45.9619,45.9619,45.5765,45.5765,223800.0
2005-04-13 10:35:00,69.77,70.09,69.76,70.02,166200.0,45.5765,45.7856,45.57,45.7398,166200.0
2005-04-13 10:40:00,70.01,70.04,69.85,69.93,98700.0,45.7333,45.7529,45.6288,45.681,98700.0
2005-04-13 10:45:00,69.88,70.17,69.88,70.17,75000.0,45.6484,45.8378,45.6484,45.8378,75000.0
2005-04-13 10:50:00,70.2,70.43,70.19,70.25,100100.0,45.8574,46.0077,45.8509,45.8901,100100.0
2005-04-13 10:55:00,70.26,70.38,70.09,70.13,34000.0,45.8966,45.975,45.7856,45.8117,34000.0
2005-04-13 11:00:00,70.11,70.21,70.07,70.16,67600.0,45.7986,45.864,45.7725,45.8313,67600.0
2005-04-13 11:05:00,70.16,70.24,70.12,70.2,38100.0,45.8313,45.8836,45.8052,45.8574,38100.0
2005-04-13 11:10:00,70.14,70.18,69.83,69.92,70300.0,45.8182,45.8444,45.6157,45.6745,70300.0
2005-04-13 11:15:00,69.9,70.2,69.9,70.18,77400.0,45.6615,45.8574,45.6615,45.8444,77400.0
2005-04-13 11:20:00,70.18,70.46,70.18,70.44,73700.0,45.8444,46.0273,45.8444,46.0142,73700.0
2005-04-13 11:25:00,70.41,70.41,70.24,70.35,53600.0,45.9946,45.9946,45.8836,45.9554,53600.0
2005-04-13 11:30:00,70.35,70.43,70.31,70.37,51800.0,45.9554,46.0077,45.9293,45.9685,51800.0
2005-04-13 11:35:00,70.37,70.37,70.1,70.27,43300.0,45.9685,45.9685,45.7921,45.9031,43300.0
2005-04-13 11:40:00,70.27,70.44,70.24,70.44,31700.0,45.9031,46.0142,45.8836,46.0142,31700.0
2005-04-13 11:45:00,70.43,70.43,70.3,70.36,21200.0,46.0077,46.0077,45.9227,45.9619,21200.0
2005-04-13 11:50:00,70.36,70.56,70.35,70.42,26900.0,45.9619,46.0926,45.9554,46.0011,26900.0
2005-04-13 11:55:00,70.42,70.45,70.3,70.32,51100.0,46.0011,46.0207,45.9227,45.9358,51100.0
2005-04-13 12:00:00,70.33,70.34,70.24,70.27,34100.0,45.9423,45.9489,45.8836,45.9031,34100.0
2005-04-13 12:05:00,70.27,70.4,70.21,70.24,23700.0,45.9031,45.9881,45.864,45.8836,23700.0
2005-04-13 12:10:00,70.22,70.26,69.94,69.94,31400.0,45.8705,45.8966,45.6876,45.6876,31400.0
2005-04-13 12:15:00,69.95,70.0,69.85,69.97,67800.0,45.6941,45.7268,45.6288,45.7072,67800.0
2005-04-13 12:20:00,70.03,70.13,69.93,70.07,25400.0,45.7464,45.8117,45.681,45.7725,25400.0
2005-04-13 12:25:00,70.03,70.07,69.94,69.97,18000.0,45.7464,45.7725,45.6876,45.7072,18000.0
2005-04-13 12:30:00,69.97,69.97,69.85,69.9,25200.0,45.7072,45.7072,45.6288,45.6615,25200.0
2005-04-13 12:35:00,69.9,69.94,69.76,69.77,33200.0,45.6615,45.6876,45.57,45.5765,33200.0
2005-04-13 12:40:00,69.77,69.77,69.52,69.6,58600.0,45.5765,45.5765,45.4132,45.4655,58600.0
2005-04-13 12:45:00,69.58,69.79,69.56,69.7,45900.0,45.4524,45.5896,45.4393,45.5308,45900.0
2005-04-13 12:50:00,69.69,69.74,69.54,69.56,35100.0,45.5243,45.5569,45.4263,45.4393,35100.0
2005-04-13 12:55:00,69.58,69.64,69.4,69.44,42000.0,45.4524,45.4916,45.3348,45.361,42000.0
2005-04-13 13:00:00,69.43,69.7,69.4,69.64,37000.0,45.3544,45.5308,45.3348,45.4916,37000.0
2005-04-13 13:05:00,69.63,69.76,69.63,69.65,33600.0,45.4851,45.57,45.4851,45.4981,33600.0
2005-04-13 13:10:00,69.65,69.65,69.45,69.5,52200.0,45.4981,45.4981,45.3675,45.4002,52200.0
2005-04-13 13:15:00,69.5,69.52,69.29,69.29,65100.0,45.4002,45.4132,45.263,45.263,65100.0
2005-04-13 13:20:00,69.33,69.4,69.28,69.4,53500.0,45.2891,45.3348,45.2564,45.3348,53500.0
2005-04-13 13:25:00,69.4,69.41,69.19,69.24,28100.0,45.3348,45.3414,45.1977,45.2303,28100.0
2005-04-13 13:30:00,69.24,69.25,69.2,69.24,91200.0,45.2303,45.2368,45.2042,45.2303,91200.0
2005-04-13 13:35:00,69.24,69.31,69.12,69.25,45200.0,45.2303,45.276,45.1519,45.2368,45200.0
2005-04-13 13:40:00,69.25,69.35,69.24,69.27,72400.0,45.2368,45.3022,45.2303,45.2499,72400.0
2005-04-13 13:45:00,69.27,69.35,69.19,69.21,78300.0,45.2499,45.3022,45.1977,45.2107,78300.0
2005-04-13 13:50:00,69.22,69.25,69.17,69.19,24700.0,45.2172,45.2368,45.1846,45.1977,24700.0
2005-04-13 13:55:00,69.19,69.22,69.02,69.05,75700.0,45.1977,45.2172,45.0866,45.1062,75700.0
2005-04-13 14:00:00,69.06,69.21,69.06,69.15,44900.0,45.1127,45.2107,45.1127,45.1715,44900.0
2005-04-13 14:05:00,69.11,69.13,68.94,68.95,81800.0,45.1454,45.1585,45.0343,45.0409,81800.0
2005-04-13 14:10:00,68.95,68.98,68.85,68.91,71800.0,45.0409,45.0605,44.9755,45.0147,71800.0
2005-04-13 14:15:00,68.96,69.09,68.93,69.08,58200.0,45.0474,45.1323,45.0278,45.1258,58200.0
2005-04-13 14:20:00,69.1,69.13,68.98,69.0,57900.0,45.1389,45.1585,45.0605,45.0735,57900.0
2005-04-13 14:25:00,69.01,69.21,69.0,69.21,41900.0,45.0801,45.2107,45.0735,45.2107,41900.0
2005-04-13 14:30:00,69.21,69.22,69.11,69.12,32500.0,45.2107,45.2172,45.1454,45.1519,32500.0
2005-04-13 14:35:00,69.11,69.17,69.01,69.01,33100.0,45.1454,45.1846,45.0801,45.0801,33100.0
2005-04-13 14:40:00,69.01,69.06,68.94,69.06,38900.0,45.0801,45.1127,45.0343,45.1127,38900.0
2005-04-13 14:45:00,69.06,69.16,69.03,69.11,29900.0,45.1127,45.1781,45.0931,45.1454,29900.0
2005-04-13 14:50:00,69.11,69.14,69.07,69.08,32900.0,45.1454,45.165,45.1193,45.1258,32900.0
2005-04-13 14:55:00,69.07,69.09,69.0,69.0,34800.0,45.1193,45.1323,45.0735,45.0735,34800.0
2005-04-13 15:00:00,69.0,69.03,68.85,68.93,52200.0,45.0735,45.0931,44.9755,45.0278,52200.0
2005-04-13 15:05:00,68.92,68.94,68.81,68.89,57600.0,45.0213,45.0343,44.9494,45.0017,57600.0
2005-04-13 15:10:00,68.88,68.9,68.75,68.82,39200.0,44.9951,45.0082,44.9102,44.956,39200.0
2005-04-13 15:15:00,68.83,68.84,68.72,68.84,65800.0,44.9625,44.969,44.8906,44.969,65800.0
2005-04-13 15:20:00,68.85,68.86,68.79,68.85,47800.0,44.9755,44.9821,44.9364,44.9755,47800.0
2005-04-13 15:25:00,68.83,68.86,68.71,68.71,67500.0,44.9625,44.9821,44.8841,44.8841,67500.0
2005-04-13 15:30:00,68.7,68.76,68.65,68.75,80700.0,44.8776,44.9168,44.8449,44.9102,80700.0
2005-04-13 15:35:00,68.75,68.79,68.69,68.74,89400.0,44.9102,44.9364,44.871,44.9037,89400.0
2005-04-13 15:40:00,68.73,68.79,68.66,68.7,80700.0,44.8972,44.9364,44.8514,44.8776,80700.0
2005-04-13 15:45:00,68.71,68.82,68.71,68.82,79600.0,44.8841,44.956,44.8841,44.956,79600.0
2005-04-13 15:50:00,68.83,68.96,68.81,68.96,107800.0,44.9625,45.0474,44.9494,45.0474,107800.0
2005-04-13 15:55:00,68.96,69.01,68.89,68.89,136500.0,45.0474,45.0801,45.0017,45.0017,136500.0
2005-04-14 09:30:00,69.4,69.49,69.3,69.3,95800.0,45.3348,45.3936,45.2695,45.2695,95800.0
2005-04-14 09:35:00,69.25,69.42,69.21,69.3,64300.0,45.2368,45.3479,45.2107,45.2695,64300.0
2005-04-14 09:40:00,69.3,69.4,69.21,69.39,47800.0,45.2695,45.3348,45.2107,45.3283,47800.0
2005-04-14 09:45:00,69.39,69.39,69.24,69.24,60500.0,45.3283,45.3283,45.2303,45.2303,60500.0
2005-04-14 09:50:00,69.25,69.26,69.01,69.17,32900.0,45.2368,45.2434,45.0801,45.1846,32900.0
2005-04-14 09:55:00,69.08,69.25,69.0,69.09,76500.0,45.1258,45.2368,45.0735,45.1323,76500.0
2005-04-14 10:00:00,69.11,69.11,68.71,68.75,79400.0,45.1454,45.1454,44.8841,44.9102,79400.0
2005-04-14 10:05:00,68.73,69.15,68.73,69.15,83300.0,44.8972,45.1715,44.8972,45.1715,83300.0
2005-04-14 10:10:00,69.15,69.24,68.75,68.77,71100.0,45.1715,45.2303,44.9102,44.9233,71100.0
2005-04-14 10:15:00,68.77,69.1,68.72,69.08,82100.0,44.9233,45.1389,44.8906,45.1258,82100.0
2005-04-14 10:20:00,69.08,69.09,68.8,68.95,62100.0,45.1258,45.1323,44.9429,45.0409,62100.0
2005-04-14 10:25:00,68.84,69.21,68.84,69.09,75700.0,44.969,45.2107,44.969,45.1323,75700.0
2005-04-14 10:30:00,69.09,69.21,69.05,69.16,53700.0,45.1323,45.2107,45.1062,45.1781,53700.0
2005-04-14 10:35:00,69.2,69.38,69.11,69.26,101100.0,45.2042,45.3218,45.1454,45.2434,101100.0
2005-04-14 10:40:00,69.26,69.29,69.13,69.22,147900.0,45.2434,45.263,45.1585,45.2172,147900.0
2005-04-14 10:45:00,69.22,69.3,69.19,69.3,94800.0,45.2172,45.2695,45.1977,45.2695,94800.0
2005-04-14 10:50:00,69.3,69.7,69.3,69.63,132200.0,45.2695,45.5308,45.2695,45.4851,132200.0
2005-04-14 10:55:00,69.64,69.68,69.52,69.59,76100.0,45.4916,45.5177,45.4132,45.4589,76100.0
2005-04-14 11:00:00,69.58,69.95,69.55,69.88,137500.0,45.4524,45.6941,45.4328,45.6484,137500.0
2005-04-14 11:05:00,69.89,70.02,69.78,69.88,78400.0,45.6549,45.7398,45.5831,45.6484,78400.0
2005-04-14 11:10:00,69.88,69.88,69.7,69.71,43200.0,45.6484,45.6484,45.5308,45.5373,43200.0
2005-04-14 11:15:00,69.71,69.85,69.71,69.78,54500.0,45.5373,45.6288,45.5373,45.5831,54500.0
2005-04-14 11:20:00,69.79,69.85,69.7,69.79,157700.0,45.5896,45.6288,45.5308,45.5896,157700.0
2005-04-14 11:25:00,69.79,69.79,69.61,69.67,36800.0,45.5896,45.5896,45.472,45.5112,36800.0
2005-04-14 11:30:00,69.69,69.69,69.49,69.49,23700.0,45.5243,45.5243,45.3936,45.3936,23700.0
2005-04-14 11:35:00,69.5,69.7,69.5,69.7,26100.0,45.4002,45.5308,45.4002,45.5308,26100.0
2005-04-14 11:40:00,69.7,69.7,69.5,69.51,24800.0,45.5308,45.5308,45.4002,45.4067,24800.0
2005-04-14 11:45:00,69.52,69.55,69.39,69.42,20100.0,45.4132,45.4328,45.3283,45.3479,20100.0
2005-04-14 11:50:00,69.41,69.5,69.38,69.49,48900.0,45.3414,45.4002,45.3218,45.3936,48900.0
2005-04-14 11:55:00,69.49,69.49,69.12,69.15,56300.0,45.3936,45.3936,45.1519,45.1715,56300.0
2005-04-14 12:00:00,69.09,69.15,68.96,69.02,34200.0,45.1323,45.1715,45.0474,45.0866,34200.0
2005-04-14 12:05:00,69.0,69.18,68.98,69.18,51100.0,45.0735,45.1911,45.0605,45.1911,51100.0
2005-04-14 12:10:00,69.18,69.21,69.07,69.17,36700.0,45.1911,45.2107,45.1193,45.1846,36700.0
2005-04-14 12:15:00,69.17,69.17,68.98,68.99,40900.0,45.1846,45.1846,45.0605,45.067,40900.0
2005-04-14 12:20:00,68.96,68.96,68.71,68.73,27200.0,45.0474,45.0474,44.8841,44.8972,27200.0
2005-04-14 12:25:00,68.75,68.8,68.7,68.77,32800.0,44.9102,44.9429,44.8776,44.9233,32800.0
2005-04-14 12:30:00,68.77,68.91,68.76,68.84,38300.0,44.9233,45.0147,44.9168,44.969,38300.0
2005-04-14 12:35:00,68.84,68.89,68.79,68.86,13300.0,44.969,45.0017,44.9364,44.9821,13300.0
2005-04-14 12:40:00,68.86,69.06,68.86,68.95,27200.0,44.9821,45.1127,44.9821,45.0409,27200.0
2005-04-14 12:45:00,68.89,69.02,68.87,69.02,22400.0,45.0017,45.0866,44.9886,45.0866,22400.0
2005-04-14 12:50:00,69.02,69.09,69.0,69.01,27700.0,45.0866,45.1323,45.0735,45.0801,27700.0
2005-04-14 12:55:00,69.01,69.01,68.89,68.93,18200.0,45.0801,45.0801,45.0017,45.0278,18200.0
2005-04-14 13:00:00,68.92,68.94,68.7,68.71,37500.0,45.0213,45.0343,44.8776,44.8841,37500.0
2005-04-14 13:05:00,68.71,68.78,68.7,68.72,41800.0,44.8841,44.9298,44.8776,44.8906,41800.0
2005-04-14 13:10:00,68.71,68.8,68.66,68.76,63700.0,44.8841,44.9429,44.8514,44.9168,63700.0
2005-04-14 13:15:00,68.77,68.88,68.75,68.79,38700.0,44.9233,44.9951,44.9102,44.9364,38700.0
2005-04-14 13:20:00,68.79,68.82,68.73,68.82,24100.0,44.9364,44.956,44.8972,44.956,24100.0
2005-04-14 13:25:00,68.82,68.98,68.81,68.93,30900.0,44.956,45.0605,44.9494,45.0278,30900.0
2005-04-14 13:30:00,68.95,69.1,68.93,69.01,35100.0,45.0409,45.1389,45.0278,45.0801,35100.0
2005-04-14 13:35:00,69.0,69.09,68.89,68.92,36000.0,45.0735,45.1323,45.0017,45.0213,36000.0
2005-04-14 13:40:00,68.92,68.92,68.7,68.71,35200.0,45.0213,45.0213,44.8776,44.8841,35200.0
2005-04-14 13:45:00,68.71,68.82,68.65,68.66,18500.0,44.8841,44.956,44.8449,44.8514,18500.0
2005-04-14 13:50:00,68.66,68.83,68.6,68.79,35000.0,44.8514,44.9625,44.8122,44.9364,35000.0
2005-04-14 13:55:00,68.79,69.31,68.79,69.15,65100.0,44.9364,45.276,44.9364,45.1715,65100.0
2005-04-14 14:00:00,69.19,69.3,69.12,69.18,58100.0,45.1977,45.2695,45.1519,45.1911,58100.0
2005-04-14 14:05:00,69.17,69.29,69.14,69.15,31900.0,45.1846,45.263,45.165,45.1715,31900.0
2005-04-14 14:10:00,69.15,69.52,69.11,69.47,84900.0,45.1715,45.4132,45.1454,45.3806,84900.0
2005-04-14 14:15:00,69.41,69.5,69.29,69.47,74900.0,45.3414,45.4002,45.263,45.3806,74900.0
2005-04-14 14:20:00,69.47,69.59,69.43,69.49,46300.0,45.3806,45.4589,45.3544,45.3936,46300.0
2005-04-14 14:25:00,69.5,69.53,69.4,69.4,53400.0,45.4002,45.4198,45.3348,45.3348,53400.0
2005-04-14 14:30:00,69.39,69.39,69.25,69.27,58500.0,45.3283,45.3283,45.2368,45.2499,58500.0
2005-04-14 14:35:00,69.28,69.34,69.27,69.32,36200.0,45.2564,45.2956,45.2499,45.2826,36200.0
2005-04-14 14:40:00,69.33,69.45,69.3,69.31,47500.0,45.2891,45.3675,45.2695,45.276,47500.0
2005-04-14 14:45:00,69.31,69.35,69.25,69.26,47100.0,45.276,45.3022,45.2368,45.2434,47100.0
2005-04-14 14:50:00,69.25,69.26,69.07,69.07,34500.0,45.2368,45.2434,45.1193,45.1193,34500.0
2005-04-14 14:55:00,69.08,69.1,69.0,69.06,56800.0,45.1258,45.1389,45.0735,45.1127,56800.0
2005-04-14 15:00:00,69.06,69.17,68.98,68.99,36000.0,45.1127,45.1846,45.0605,45.067,36000.0
2005-04-14 15:05:00,69.0,69.0,68.83,68.88,59900.0,45.0735,45.0735,44.9625,44.9951,59900.0
2005-04-14 15:10:00,68.88,69.11,68.87,69.1,36200.0,44.9951,45.1454,44.9886,45.1389,36200.0
2005-04-14 15:15:00,69.1,69.17,69.05,69.09,27100.0,45.1389,45.1846,45.1062,45.1323,27100.0
2005-04-14 15:20:00,69.09,69.18,69.03,69.04,33800.0,45.1323,45.1911,45.0931,45.0997,33800.0
2005-04-14 15:25:00,69.04,69.04,68.97,69.01,27300.0,45.0997,45.0997,45.0539,45.0801,27300.0
2005-04-14 15:30:00,69.02,69.18,69.02,69.11,50400.0,45.0866,45.1911,45.0866,45.1454,50400.0
2005-04-14 15:35:00,69.11,69.11,69.0,69.0,61700.0,45.1454,45.1454,45.0735,45.0735,61700.0
2005-04-14 15:40:00,69.0,69.01,68.78,68.78,64300.0,45.0735,45.0801,44.9298,44.9298,64300.0
2005-04-14 15:45:00,68.79,68.95,68.78,68.93,90600.0,44.9364,45.0409,44.9298,45.0278,90600.0
2005-04-14 15:50:00,68.94,69.0,68.9,68.92,84300.0,45.0343,45.0735,45.0082,45.0213,84300.0
2005-04-14 15:55:00,68.92,69.02,68.92,69.0,129500.0,45.0213,45.0866,45.0213,45.0735,129500.0
2005-04-15 09:30:00,69.54,69.54,69.54,69.54,2000.0,45.4263,45.4263,45.4263,45.4263,2000.0
2005-04-15 09:35:00,69.25,69.26,68.96,69.05,341900.0,45.2368,45.2434,45.0474,45.1062,341900.0
2005-04-15 09:40:00,69.06,69.1,68.97,69.1,109300.0,45.1127,45.1389,45.0539,45.1389,109300.0
2005-04-15 09:45:00,69.09,69.24,68.99,69.18,63300.0,45.1323,45.2303,45.067,45.1911,63300.0
2005-04-15 09:50:00,69.19,69.61,69.18,69.46,164300.0,45.1977,45.472,45.1911,45.374,164300.0
2005-04-15 09:55:00,70.47,70.47,69.44,69.44,137400.0,46.0338,46.0338,45.361,45.361,137400.0
2005-04-15 10:00:00,69.45,69.45,69.19,69.25,91700.0,45.3675,45.3675,45.1977,45.2368,91700.0
2005-04-15 10:05:00,69.21,69.26,69.16,69.2,62800.0,45.2107,45.2434,45.1781,45.2042,62800.0
2005-04-15 10:10:00,69.2,69.35,69.2,69.29,122700.0,45.2042,45.3022,45.2042,45.263,122700.0
2005-04-15 10:15:00,69.3,69.39,69.27,69.36,133800.0,45.2695,45.3283,45.2499,45.3087,133800.0
2005-04-15 10:20:00,69.35,69.39,69.28,69.3,85200.0,45.3022,45.3283,45.2564,45.2695,85200.0
2005-04-15 10:25:00,69.26,69.26,69.1,69.12,61200.0,45.2434,45.2434,45.1389,45.1519,61200.0
2005-04-15 10:30:00,69.12,69.23,69.05,69.18,67800.0,45.1519,45.2238,45.1062,45.1911,67800.0
2005-04-15 10:35:00,69.18,69.21,69.11,69.11,45400.0,45.1911,45.2107,45.1454,45.1454,45400.0
2005-04-15 10:40:00,69.11,69.11,68.86,68.93,70500.0,45.1454,45.1454,44.9821,45.0278,70500.0
2005-04-15 10:45:00,68.93,69.02,68.93,69.01,38300.0,45.0278,45.0866,45.0278,45.0801,38300.0
2005-04-15 10:50:00,69.01,69.2,69.0,69.15,54200.0,45.0801,45.2042,45.0735,45.1715,54200.0
2005-04-15 10:55:00,69.15,69.2,69.1,69.1,29500.0,45.1715,45.2042,45.1389,45.1389,29500.0
2005-04-15 11:00:00,69.1,69.19,69.1,69.19,64300.0,45.1389,45.1977,45.1389,45.1977,64300.0
2005-04-15 11:05:00,69.19,69.22,69.18,69.18,28500.0,45.1977,45.2172,45.1911,45.1911,28500.0
2005-04-15 11:10:00,69.19,69.24,69.12,69.22,47900.0,45.1977,45.2303,45.1519,45.2172,47900.0
2005-04-15 11:15:00,69.22,69.25,69.15,69.22,48700.0,45.2172,45.2368,45.1715,45.2172,48700.0
2005-04-15 11:20:00,69.22,69.22,69.08,69.08,42000.0,45.2172,45.2172,45.1258,45.1258,42000.0
2005-04-15 11:25:00,69.09,69.09,69.0,69.02,20000.0,45.1323,45.1323,45.0735,45.0866,20000.0
2005-04-15 11:30:00,68.95,69.0,68.74,68.79,45700.0,45.0409,45.0735,44.9037,44.9364,45700.0
2005-04-15 11:35:00,68.79,68.79,68.5,68.57,53000.0,44.9364,44.9364,44.7469,44.7926,53000.0
2005-04-15 11:40:00,68.57,68.68,68.57,68.63,47300.0,44.7926,44.8645,44.7926,44.8318,47300.0
2005-04-15 11:45:00,68.63,68.63,68.4,68.4,40300.0,44.8318,44.8318,44.6816,44.6816,40300.0
2005-04-15 11:50:00,68.4,68.44,68.05,68.14,98400.0,44.6816,44.7077,44.453,44.5117,98400.0
2005-04-15 11:55:00,68.15,68.24,68.1,68.16,58400.0,44.5183,44.5771,44.4856,44.5248,58400.0
2005-04-15 12:00:00,68.18,68.21,68.04,68.16,53600.0,44.5379,44.5575,44.4464,44.5248,53600.0
2005-04-15 12:05:00,68.15,68.45,68.13,68.29,43100.0,44.5183,44.7143,44.5052,44.6097,43100.0
2005-04-15 12:10:00,68.26,68.38,68.14,68.15,40200.0,44.5901,44.6685,44.5117,44.5183,40200.0
2005-04-15 12:15:00,68.14,68.25,68.05,68.23,40300.0,44.5117,44.5836,44.453,44.5705,40300.0
2005-04-15 12:20:00,68.2,68.21,68.0,68.0,51300.0,44.5509,44.5575,44.4203,44.4203,51300.0
2005-04-15 12:25:00,67.98,67.98,67.75,67.8,38700.0,44.4072,44.4072,44.257,44.2896,38700.0
2005-04-15 12:30:00,67.76,67.8,67.67,67.69,42100.0,44.2635,44.2896,44.2047,44.2178,42100.0
2005-04-15 12:35:00,67.7,67.75,67.62,67.62,43900.0,44.2243,44.257,44.1721,44.1721,43900.0
2005-04-15 12:40:00,67.6,67.61,67.36,67.43,58200.0,44.159,44.1655,44.0022,44.0479,58200.0
2005-04-15 12:45:00,67.4,67.4,67.03,67.05,88500.0,44.0284,44.0284,43.7867,43.7997,88500.0
2005-04-15 12:50:00,67.04,67.19,66.93,67.06,143800.0,43.7932,43.8912,43.7213,43.8062,143800.0
2005-04-15 12:55:00,67.06,67.2,66.91,67.1,182000.0,43.8062,43.8977,43.7083,43.8324,182000.0
2005-04-15 13:00:00,67.11,67.2,67.04,67.1,77600.0,43.8389,43.8977,43.7932,43.8324,77600.0
2005-04-15 13:05:00,67.11,67.35,67.09,67.26,85700.0,43.8389,43.9957,43.8258,43.9369,85700.0
2005-04-15 13:10:00,67.26,67.49,67.25,67.4,137300.0,43.9369,44.0871,43.9304,44.0284,137300.0
2005-04-15 13:15:00,67.4,67.49,67.23,67.25,85700.0,44.0284,44.0871,43.9173,43.9304,85700.0
2005-04-15 13:20:00,67.25,67.32,67.03,67.32,94300.0,43.9304,43.9761,43.7867,43.9761,94300.0
2005-04-15 13:25:00,67.32,67.75,67.32,67.71,90700.0,43.9761,44.257,43.9761,44.2309,90700.0
2005-04-15 13:30:00,67.69,67.93,67.68,67.91,119200.0,44.2178,44.3746,44.2113,44.3615,119200.0
2005-04-15 13:35:00,67.92,68.01,67.82,67.84,59200.0,44.368,44.4268,44.3027,44.3158,59200.0
2005-04-15 13:40:00,67.85,67.92,67.76,67.85,63200.0,44.3223,44.368,44.2635,44.3223,63200.0
2005-04-15 13:45:00,67.86,67.87,67.61,67.62,53100.0,44.3288,44.3354,44.1655,44.1721,53100.0
2005-04-15 13:50:00,67.6,67.7,67.5,67.7,37000.0,44.159,44.2243,44.0937,44.2243,37000.0
2005-04-15 13:55:00,67.7,67.7,67.57,67.58,27300.0,44.2243,44.2243,44.1394,44.1459,27300.0
2005-04-15 14:00:00,67.54,67.58,67.49,67.56,47400.0,44.1198,44.1459,44.0871,44.1329,47400.0
2005-04-15 14:05:00,67.56,67.56,67.49,67.49,26500.0,44.1329,44.1329,44.0871,44.0871,26500.0
2005-04-15 14:10:00,67.49,67.5,67.32,67.5,31600.0,44.0871,44.0937,43.9761,44.0937,31600.0
2005-04-15 14:15:00,67.5,67.76,67.5,67.73,42800.0,44.0937,44.2635,44.0937,44.2439,42800.0
2005-04-15 14:20:00,67.72,67.72,67.55,67.6,62200.0,44.2374,44.2374,44.1263,44.159,62200.0
2005-04-15 14:25:00,67.59,67.69,67.45,67.63,36500.0,44.1525,44.2178,44.061,44.1786,36500.0
2005-04-15 14:30:00,67.61,67.8,67.61,67.74,42400.0,44.1655,44.2896,44.1655,44.2505,42400.0
2005-04-15 14:35:00,67.75,67.75,67.6,67.6,44500.0,44.257,44.257,44.159,44.159,44500.0
2005-04-15 14:40:00,67.57,67.59,67.44,67.52,133000.0,44.1394,44.1525,44.0545,44.1067,133000.0
2005-04-15 14:45:00,67.51,67.58,67.44,67.44,39000.0,44.1002,44.1459,44.0545,44.0545,39000.0
2005-04-15 14:50:00,67.41,67.41,67.26,67.28,44100.0,44.0349,44.0349,43.9369,43.95,44100.0
2005-04-15 14:55:00,67.28,67.28,67.19,67.24,50500.0,43.95,43.95,43.8912,43.9238,50500.0
2005-04-15 15:00:00,67.24,67.34,67.24,67.28,77900.0,43.9238,43.9892,43.9238,43.95,77900.0
2005-04-15 15:05:00,67.3,67.3,67.23,67.3,66700.0,43.963,43.963,43.9173,43.963,66700.0
2005-04-15 15:10:00,67.29,67.37,67.21,67.35,35100.0,43.9565,44.0088,43.9042,43.9957,35100.0
2005-04-15 15:15:00,67.35,67.36,67.23,67.29,50800.0,43.9957,44.0022,43.9173,43.9565,50800.0
2005-04-15 15:20:00,67.29,67.3,67.09,67.21,38000.0,43.9565,43.963,43.8258,43.9042,38000.0
2005-04-15 15:25:00,67.21,67.32,67.21,67.29,53700.0,43.9042,43.9761,43.9042,43.9565,53700.0
2005-04-15 15:30:00,67.3,67.4,67.28,67.34,59500.0,43.963,44.0284,43.95,43.9892,59500.0
2005-04-15 15:35:00,67.34,67.42,67.3,67.37,66800.0,43.9892,44.0414,43.963,44.0088,66800.0
2005-04-15 15:40:00,67.37,67.38,67.1,67.1,69300.0,44.0088,44.0153,43.8324,43.8324,69300.0
2005-04-15 15:45:00,67.08,67.11,66.91,66.94,104300.0,43.8193,43.8389,43.7083,43.7279,104300.0
2005-04-15 15:50:00,66.94,67.1,66.9,67.07,114600.0,43.7279,43.8324,43.7017,43.8128,114600.0
2005-04-15 15:55:00,67.08,67.11,66.99,67.01,156400.0,43.8193,43.8389,43.7605,43.7736,156400.0
2005-04-18 09:30:00,66.91,67.25,66.91,67.12,71400.0,43.7083,43.9304,43.7083,43.8454,71400.0
2005-04-18 09:35:00,67.11,67.35,66.92,67.3,70900.0,43.8389,43.9957,43.7148,43.963,70900.0
2005-04-18 09:40:00,67.24,67.35,67.01,67.06,84800.0,43.9238,43.9957,43.7736,43.8062,84800.0
2005-04-18 09:45:00,67.1,67.2,67.02,67.07,80100.0,43.8324,43.8977,43.7801,43.8128,80100.0
2005-04-18 09:50:00,67.06,67.34,67.06,67.18,67000.0,43.8062,43.9892,43.8062,43.8846,67000.0
2005-04-18 09:55:00,67.19,67.5,67.04,67.18,131900.0,43.8912,44.0937,43.7932,43.8846,131900.0
2005-04-18 10:00:00,67.19,67.19,66.93,67.1,129900.0,43.8912,43.8912,43.7213,43.8324,129900.0
2005-04-18 10:05:00,67.1,67.24,67.06,67.22,94700.0,43.8324,43.9238,43.8062,43.9108,94700.0
2005-04-18 10:10:00,67.22,67.42,67.19,67.38,99800.0,43.9108,44.0414,43.8912,44.0153,99800.0
2005-04-18 10:15:00,67.26,67.5,67.25,67.39,95900.0,43.9369,44.0937,43.9304,44.0218,95900.0
2005-04-18 10:20:00,67.39,67.57,67.31,67.34,110100.0,44.0218,44.1394,43.9696,43.9892,110100.0
2005-04-18 10:25:00,67.35,67.55,67.34,67.53,124000.0,43.9957,44.1263,43.9892,44.1133,124000.0
2005-04-18 10:30:00,67.55,67.8,67.5,67.74,115500.0,44.1263,44.2896,44.0937,44.2505,115500.0
2005-04-18 10:35:00,67.72,67.82,67.64,67.8,60400.0,44.2374,44.3027,44.1851,44.2896,60400.0
2005-04-18 10:40:00,67.8,67.95,67.76,67.81,53700.0,44.2896,44.3876,44.2635,44.2962,53700.0
2005-04-18 10:45:00,67.79,67.8,67.6,67.71,98600.0,44.2831,44.2896,44.159,44.2309,98600.0
2005-04-18 10:50:00,67.7,67.74,67.65,67.69,88100.0,44.2243,44.2505,44.1917,44.2178,88100.0
2005-04-18 10:55:00,67.68,67.72,67.65,67.7,61200.0,44.2113,44.2374,44.1917,44.2243,61200.0
2005-04-18 11:00:00,67.7,67.87,67.65,67.78,100100.0,44.2243,44.3354,44.1917,44.2766,100100.0
2005-04-18 11:05:00,67.78,67.8,67.64,67.75,56100.0,44.2766,44.2896,44.1851,44.257,56100.0
2005-04-18 11:10:00,67.79,67.83,67.53,67.54,74300.0,44.2831,44.3092,44.1133,44.1198,74300.0
2005-04-18 11:15:00,67.59,67.62,67.55,67.59,56200.0,44.1525,44.1721,44.1263,44.1525,56200.0
2005-04-18 11:20:00,67.59,67.6,67.55,67.56,48700.0,44.1525,44.159,44.1263,44.1329,48700.0
2005-04-18 11:25:00,67.56,67.58,67.27,67.28,39500.0,44.1329,44.1459,43.9434,43.95,39500.0
2005-04-18 11:30:00,67.29,67.35,67.25,67.25,45900.0,43.9565,43.9957,43.9304,43.9304,45900.0
2005-04-18 11:35:00,67.25,67.41,67.25,67.25,76100.0,43.9304,44.0349,43.9304,43.9304,76100.0
2005-04-18 11:40:00,67.25,67.34,67.24,67.32,28500.0,43.9304,43.9892,43.9238,43.9761,28500.0
2005-04-18 11:45:00,67.31,67.34,67.29,67.33,45900.0,43.9696,43.9892,43.9565,43.9826,45900.0
2005-04-18 11:50:00,67.33,67.34,67.19,67.19,74100.0,43.9826,43.9892,43.8912,43.8912,74100.0
2005-04-18 11:55:00,67.2,67.23,67.05,67.08,100300.0,43.8977,43.9173,43.7997,43.8193,100300.0
2005-04-18 12:00:00,67.08,67.11,67.05,67.1,78200.0,43.8193,43.8389,43.7997,43.8324,78200.0
2005-04-18 12:05:00,67.09,67.1,67.03,67.09,41200.0,43.8258,43.8324,43.7867,43.8258,41200.0
2005-04-18 12:10:00,67.11,67.22,67.1,67.21,23300.0,43.8389,43.9108,43.8324,43.9042,23300.0
2005-04-18 12:15:00,67.2,67.25,67.15,67.15,37700.0,43.8977,43.9304,43.865,43.865,37700.0
2005-04-18 12:20:00,67.19,67.25,67.12,67.23,14000.0,43.8912,43.9304,43.8454,43.9173,14000.0
2005-04-18 12:25:00,67.25,67.29,67.16,67.29,37300.0,43.9304,43.9565,43.8716,43.9565,37300.0
2005-04-18 12:30:00,67.29,67.29,67.19,67.25,11100.0,43.9565,43.9565,43.8912,43.9304,11100.0
2005-04-18 12:35:00,67.23,67.4,67.23,67.39,21000.0,43.9173,44.0284,43.9173,44.0218,21000.0
2005-04-18 12:40:00,67.39,67.5,67.33,67.49,15400.0,44.0218,44.0937,43.9826,44.0871,15400.0
2005-04-18 12:45:00,67.5,67.5,67.34,67.39,20900.0,44.0937,44.0937,43.9892,44.0218,20900.0
2005-04-18 12:50:00,67.4,67.52,67.4,67.52,27800.0,44.0284,44.1067,44.0284,44.1067,27800.0
2005-04-18 12:55:00,67.51,67.51,67.29,67.31,95400.0,44.1002,44.1002,43.9565,43.9696,95400.0
2005-04-18 13:00:00,67.32,67.58,67.32,67.56,45800.0,43.9761,44.1459,43.9761,44.1329,45800.0
2005-04-18 13:05:00,67.56,67.57,67.45,67.5,84900.0,44.1329,44.1394,44.061,44.0937,84900.0
2005-04-18 13:10:00,67.49,67.54,67.4,67.4,13300.0,44.0871,44.1198,44.0284,44.0284,13300.0
2005-04-18 13:15:00,67.45,67.46,67.4,67.45,28100.0,44.061,44.0675,44.0284,44.061,28100.0
2005-04-18 13:20:00,67.47,67.47,67.2,67.2,51300.0,44.0741,44.0741,43.8977,43.8977,51300.0
2005-04-18 13:25:00,67.2,67.35,67.12,67.35,104800.0,43.8977,43.9957,43.8454,43.9957,104800.0
2005-04-18 13:30:00,67.35,67.42,67.32,67.4,22000.0,43.9957,44.0414,43.9761,44.0284,22000.0
2005-04-18 13:35:00,67.38,67.39,67.25,67.32,19300.0,44.0153,44.0218,43.9304,43.9761,19300.0
2005-04-18 13:40:00,67.29,67.36,67.22,67.35,40200.0,43.9565,44.0022,43.9108,43.9957,40200.0
2005-04-18 13:45:00,67.36,67.37,67.3,67.36,32500.0,44.0022,44.0088,43.963,44.0022,32500.0
2005-04-18 13:50:00,67.35,67.4,67.32,67.33,50000.0,43.9957,44.0284,43.9761,43.9826,50000.0
2005-04-18 13:55:00,67.33,67.42,67.28,67.38,64600.0,43.9826,44.0414,43.95,44.0153,64600.0
2005-04-18 14:00:00,67.38,67.48,67.33,67.48,25000.0,44.0153,44.0806,43.9826,44.0806,25000.0
2005-04-18 14:05:00,67.47,67.52,67.45,67.48,19800.0,44.0741,44.1067,44.061,44.0806,19800.0
2005-04-18 14:10:00,67.47,67.47,67.31,67.33,12700.0,44.0741,44.0741,43.9696,43.9826,12700.0
2005-04-18 14:15:00,67.35,67.5,67.35,67.47,22500.0,43.9957,44.0937,43.9957,44.0741,22500.0
2005-04-18 14:20:00,67.47,67.5,67.38,67.4,14500.0,44.0741,44.0937,44.0153,44.0284,14500.0
2005-04-18 14:25:00,67.41,67.43,67.34,67.39,15600.0,44.0349,44.0479,43.9892,44.0218,15600.0
2005-04-18 14:30:00,67.39,67.5,67.36,67.38,21200.0,44.0218,44.0937,44.0022,44.0153,21200.0
2005-04-18 14:35:00,67.37,67.4,67.35,67.37,10200.0,44.0088,44.0284,43.9957,44.0088,10200.0
2005-04-18 14:40:00,67.36,67.36,67.2,67.2,18800.0,44.0022,44.0022,43.8977,43.8977,18800.0
2005-04-18 14:45:00,67.19,67.25,67.16,67.2,37300.0,43.8912,43.9304,43.8716,43.8977,37300.0
2005-04-18 14:50:00,67.18,67.3,67.18,67.29,16900.0,43.8846,43.963,43.8846,43.9565,16900.0
2005-04-18 14:55:00,67.31,67.36,67.29,67.36,12900.0,43.9696,44.0022,43.9565,44.0022,12900.0
2005-04-18 15:00:00,67.35,67.46,67.32,67.32,71700.0,43.9957,44.0675,43.9761,43.9761,71700.0
2005-04-18 15:05:00,67.33,67.37,67.3,67.35,44600.0,43.9826,44.0088,43.963,43.9957,44600.0
2005-04-18 15:10:00,67.34,67.38,67.32,67.38,16300.0,43.9892,44.0153,43.9761,44.0153,16300.0
2005-04-18 15:15:00,67.4,67.46,67.39,67.41,27200.0,44.0284,44.0675,44.0218,44.0349,27200.0
2005-04-18 15:20:00,67.41,67.45,67.41,67.44,67800.0,44.0349,44.061,44.0349,44.0545,67800.0
2005-04-18 15:25:00,67.44,67.45,67.38,67.4,63900.0,44.0545,44.061,44.0153,44.0284,63900.0
2005-04-18 15:30:00,67.4,67.41,67.33,67.37,79700.0,44.0284,44.0349,43.9826,44.0088,79700.0
2005-04-18 15:35:00,67.37,67.44,67.36,67.38,31700.0,44.0088,44.0545,44.0022,44.0153,31700.0
2005-04-18 15:40:00,67.37,67.37,67.28,67.3,23200.0,44.0088,44.0088,43.95,43.963,23200.0
2005-04-18 15:45:00,67.35,67.42,67.32,67.39,103200.0,43.9957,44.0414,43.9761,44.0218,103200.0
2005-04-18 15:50:00,67.39,67.46,67.35,67.35,46100.0,44.0218,44.0675,43.9957,43.9957,46100.0
2005-04-18 15:55:00,67.36,67.37,67.33,67.34,57500.0,44.0022,44.0088,43.9826,43.9892,57500.0
2005-04-19 09:30:00,67.5,67.5,67.5,67.5,1000.0,44.0937,44.0937,44.0937,44.0937,1000.0
2005-04-19 09:35:00,67.51,68.03,67.51,67.99,144500.0,44.1002,44.4399,44.1002,44.4138,144500.0
2005-04-19 09:40:00,67.99,68.03,67.79,68.03,113800.0,44.4138,44.4399,44.2831,44.4399,113800.0
2005-04-19 09:45:00,68.04,68.27,67.97,68.25,75100.0,44.4464,44.5967,44.4007,44.5836,75100.0
2005-04-19 09:50:00,68.23,68.35,68.17,68.21,100300.0,44.5705,44.6489,44.5313,44.5575,100300.0
2005-04-19 09:55:00,68.17,68.24,68.05,68.24,79700.0,44.5313,44.5771,44.453,44.5771,79700.0
2005-04-19 10:00:00,68.2,68.37,68.11,68.29,112800.0,44.5509,44.662,44.4922,44.6097,112800.0
2005-04-19 10:05:00,68.3,68.53,68.28,68.53,48500.0,44.6163,44.7665,44.6032,44.7665,48500.0
2005-04-19 10:10:00,68.55,68.58,68.36,68.51,95400.0,44.7796,44.7992,44.6555,44.7534,95400.0
2005-04-19 10:15:00,68.51,68.51,68.29,68.36,53700.0,44.7534,44.7534,44.6097,44.6555,53700.0
2005-04-19 10:20:00,68.36,68.55,68.32,68.48,74600.0,44.6555,44.7796,44.6293,44.7339,74600.0
2005-04-19 10:25:00,68.47,68.49,68.39,68.45,102300.0,44.7273,44.7404,44.6751,44.7143,102300.0
2005-04-19 10:30:00,68.49,68.64,68.45,68.63,34800.0,44.7404,44.8384,44.7143,44.8318,34800.0
2005-04-19 10:35:00,68.63,68.83,68.52,68.83,48100.0,44.8318,44.9625,44.76,44.9625,48100.0
2005-04-19 10:40:00,68.83,68.85,68.62,68.62,39600.0,44.9625,44.9755,44.8253,44.8253,39600.0
2005-04-19 10:45:00,68.62,68.66,68.6,68.6,49400.0,44.8253,44.8514,44.8122,44.8122,49400.0
2005-04-19 10:50:00,68.6,68.68,68.6,68.63,99700.0,44.8122,44.8645,44.8122,44.8318,99700.0
2005-04-19 10:55:00,68.63,68.66,68.63,68.65,27600.0,44.8318,44.8514,44.8318,44.8449,27600.0
2005-04-19 11:00:00,68.66,68.66,68.6,68.61,81100.0,44.8514,44.8514,44.8122,44.8188,81100.0
2005-04-19 11:05:00,68.62,68.64,68.61,68.63,31700.0,44.8253,44.8384,44.8188,44.8318,31700.0
2005-04-19 11:10:00,68.63,68.63,68.56,68.59,298800.0,44.8318,44.8318,44.7861,44.8057,298800.0
2005-04-19 11:15:00,68.59,68.67,68.59,68.67,25000.0,44.8057,44.858,44.8057,44.858,25000.0
2005-04-19 11:20:00,68.67,68.67,68.45,68.64,43300.0,44.858,44.858,44.7143,44.8384,43300.0
2005-04-19 11:25:00,68.64,68.76,68.64,68.71,32100.0,44.8384,44.9168,44.8384,44.8841,32100.0
2005-04-19 11:30:00,68.7,68.75,68.6,68.65,23600.0,44.8776,44.9102,44.8122,44.8449,23600.0
2005-04-19 11:35:00,68.6,68.63,68.35,68.4,27300.0,44.8122,44.8318,44.6489,44.6816,27300.0
2005-04-19 11:40:00,68.39,68.5,68.3,68.5,57800.0,44.6751,44.7469,44.6163,44.7469,57800.0
2005-04-19 11:45:00,68.55,68.68,68.45,68.65,83900.0,44.7796,44.8645,44.7143,44.8449,83900.0
2005-04-19 11:50:00,68.65,68.66,68.41,68.49,41500.0,44.8449,44.8514,44.6881,44.7404,41500.0
2005-04-19 11:55:00,68.47,68.55,68.43,68.45,36900.0,44.7273,44.7796,44.7012,44.7143,36900.0
2005-04-19 12:00:00,68.46,68.6,68.45,68.6,40100.0,44.7208,44.8122,44.7143,44.8122,40100.0
2005-04-19 12:05:00,68.58,68.63,68.47,68.55,20800.0,44.7992,44.8318,44.7273,44.7796,20800.0
2005-04-19 12:10:00,68.51,68.6,68.51,68.57,8700.0,44.7534,44.8122,44.7534,44.7926,8700.0
2005-04-19 12:15:00,68.56,68.57,68.49,68.55,16500.0,44.7861,44.7926,44.7404,44.7796,16500.0
2005-04-19 12:20:00,68.55,68.55,68.36,68.43,44600.0,44.7796,44.7796,44.6555,44.7012,44600.0
2005-04-19 12:25:00,68.43,68.45,68.35,68.45,21400.0,44.7012,44.7143,44.6489,44.7143,21400.0
2005-04-19 12:30:00,68.45,68.54,68.39,68.48,23100.0,44.7143,44.773,44.6751,44.7339,23100.0
2005-04-19 12:35:00,68.48,68.48,68.38,68.38,14600.0,44.7339,44.7339,44.6685,44.6685,14600.0
2005-04-19 12:40:00,68.38,68.4,68.3,68.31,20500.0,44.6685,44.6816,44.6163,44.6228,20500.0
2005-04-19 12:45:00,68.29,68.3,68.2,68.26,20800.0,44.6097,44.6163,44.5509,44.5901,20800.0
2005-04-19 12:50:00,68.25,68.44,68.18,68.3,35500.0,44.5836,44.7077,44.5379,44.6163,35500.0
2005-04-19 12:55:00,68.35,68.44,68.32,68.39,23100.0,44.6489,44.7077,44.6293,44.6751,23100.0
2005-04-19 13:00:00,68.38,68.38,68.31,68.32,11600.0,44.6685,44.6685,44.6228,44.6293,11600.0
2005-04-19 13:05:00,68.3,68.41,68.25,68.37,18700.0,44.6163,44.6881,44.5836,44.662,18700.0
2005-04-19 13:10:00,68.37,68.4,68.28,68.28,27300.0,44.662,44.6816,44.6032,44.6032,27300.0
2005-04-19 13:15:00,68.25,68.32,68.22,68.29,22300.0,44.5836,44.6293,44.564,44.6097,22300.0
2005-04-19 13:20:00,68.29,68.37,68.28,68.31,21600.0,44.6097,44.662,44.6032,44.6228,21600.0
2005-04-19 13:25:00,68.31,68.45,68.27,68.45,21700.0,44.6228,44.7143,44.5967,44.7143,21700.0
2005-04-19 13:30:00,68.45,68.5,68.34,68.35,22000.0,44.7143,44.7469,44.6424,44.6489,22000.0
2005-04-19 13:35:00,68.34,68.35,68.22,68.33,20200.0,44.6424,44.6489,44.564,44.6359,20200.0
2005-04-19 13:40:00,68.32,68.41,68.24,68.35,13300.0,44.6293,44.6881,44.5771,44.6489,13300.0
2005-04-19 13:45:00,68.35,68.46,68.35,68.46,12600.0,44.6489,44.7208,44.6489,44.7208,12600.0
2005-04-19 13:50:00,68.47,68.5,68.38,68.42,9900.0,44.7273,44.7469,44.6685,44.6947,9900.0
2005-04-19 13:55:00,68.4,68.5,68.38,68.5,17100.0,44.6816,44.7469,44.6685,44.7469,17100.0
2005-04-19 14:00:00,68.5,68.52,68.41,68.44,20300.0,44.7469,44.76,44.6881,44.7077,20300.0
2005-04-19 14:05:00,68.47,68.51,68.45,68.49,6600.0,44.7273,44.7534,44.7143,44.7404,6600.0
2005-04-19 14:10:00,68.48,68.48,68.36,68.36,23100.0,44.7339,44.7339,44.6555,44.6555,23100.0
2005-04-19 14:15:00,68.36,68.43,68.36,68.42,8700.0,44.6555,44.7012,44.6555,44.6947,8700.0
2005-04-19 14:20:00,68.42,68.54,68.42,68.54,24100.0,44.6947,44.773,44.6947,44.773,24100.0
2005-04-19 14:25:00,68.54,68.74,68.52,68.67,53000.0,44.773,44.9037,44.76,44.858,53000.0
2005-04-19 14:30:00,68.67,68.85,68.67,68.83,49400.0,44.858,44.9755,44.858,44.9625,49400.0
2005-04-19 14:35:00,68.82,68.82,68.7,68.7,43600.0,44.956,44.956,44.8776,44.8776,43600.0
2005-04-19 14:40:00,68.69,68.8,68.68,68.72,31400.0,44.871,44.9429,44.8645,44.8906,31400.0
2005-04-19 14:45:00,68.7,68.75,68.69,68.7,27900.0,44.8776,44.9102,44.871,44.8776,27900.0
2005-04-19 14:50:00,68.69,68.74,68.59,68.59,32400.0,44.871,44.9037,44.8057,44.8057,32400.0
2005-04-19 14:55:00,68.61,68.63,68.58,68.62,18900.0,44.8188,44.8318,44.7992,44.8253,18900.0
2005-04-19 15:00:00,68.62,68.67,68.5,68.67,40100.0,44.8253,44.858,44.7469,44.858,40100.0
2005-04-19 15:05:00,68.67,68.67,68.45,68.47,28100.0,44.858,44.858,44.7143,44.7273,28100.0
2005-04-19 15:10:00,68.47,68.56,68.46,68.55,26800.0,44.7273,44.7861,44.7208,44.7796,26800.0
2005-04-19 15:15:00,68.53,68.59,68.49,68.53,16400.0,44.7665,44.8057,44.7404,44.7665,16400.0
2005-04-19 15:20:00,68.55,68.55,68.35,68.41,27000.0,44.7796,44.7796,44.6489,44.6881,27000.0
2005-04-19 15:25:00,68.42,68.48,68.41,68.44,15700.0,44.6947,44.7339,44.6881,44.7077,15700.0
2005-04-19 15:30:00,68.42,68.54,68.42,68.44,38900.0,44.6947,44.773,44.6947,44.7077,38900.0
2005-04-19 15:35:00,68.44,68.56,68.44,68.54,40600.0,44.7077,44.7861,44.7077,44.773,40600.0
2005-04-19 15:40:00,68.54,68.54,68.37,68.38,39100.0,44.773,44.773,44.662,44.6685,39100.0
2005-04-19 15:45:00,68.38,68.4,68.33,68.34,40400.0,44.6685,44.6816,44.6359,44.6424,40400.0
2005-04-19 15:50:00,68.35,68.35,68.3,68.32,58100.0,44.6489,44.6489,44.6163,44.6293,58100.0
2005-04-19 15:55:00,68.32,68.38,68.3,68.36,103000.0,44.6293,44.6685,44.6163,44.6555,103000.0
2005-04-20 09:30:00,68.85,68.85,68.55,68.6,144100.0,44.9755,44.9755,44.7796,44.8122,144100.0
2005-04-20 09:35:00,68.53,68.67,68.49,68.67,57700.0,44.7665,44.858,44.7404,44.858,57700.0
2005-04-20 09:40:00,68.67,68.73,68.33,68.47,86000.0,44.858,44.8972,44.6359,44.7273,86000.0
2005-04-20 09:45:00,68.47,68.5,68.29,68.35,67100.0,44.7273,44.7469,44.6097,44.6489,67100.0
2005-04-20 09:50:00,68.35,68.4,68.16,68.16,81400.0,44.6489,44.6816,44.5248,44.5248,81400.0
2005-04-20 09:55:00,68.18,68.24,67.93,67.96,73500.0,44.5379,44.5771,44.3746,44.3942,73500.0
2005-04-20 10:00:00,67.96,68.17,67.96,68.0,64200.0,44.3942,44.5313,44.3942,44.4203,64200.0
2005-04-20 10:05:00,67.96,68.15,67.82,68.09,67800.0,44.3942,44.5183,44.3027,44.4791,67800.0
2005-04-20 10:10:00,68.09,68.11,67.89,68.02,22800.0,44.4791,44.4922,44.3484,44.4334,22800.0
2005-04-20 10:15:00,68.06,68.28,68.0,68.19,96200.0,44.4595,44.6032,44.4203,44.5444,96200.0
2005-04-20 10:20:00,68.19,68.42,68.17,68.37,144900.0,44.5444,44.6947,44.5313,44.662,144900.0
2005-04-20 10:25:00,68.34,68.53,68.32,68.37,76000.0,44.6424,44.7665,44.6293,44.662,76000.0
2005-04-20 10:30:00,68.44,69.2,68.41,69.11,223100.0,44.7077,45.2042,44.6881,45.1454,223100.0
2005-04-20 10:35:00,69.12,69.25,68.9,69.0,103000.0,45.1519,45.2368,45.0082,45.0735,103000.0
2005-04-20 10:40:00,69.02,69.11,68.99,69.1,167800.0,45.0866,45.1454,45.067,45.1389,167800.0
2005-04-20 10:45:00,69.1,69.1,68.79,68.8,108400.0,45.1389,45.1389,44.9364,44.9429,108400.0
2005-04-20 10:50:00,68.8,68.9,68.45,68.67,57500.0,44.9429,45.0082,44.7143,44.858,57500.0
2005-04-20 10:55:00,68.69,68.9,68.49,68.75,70200.0,44.871,45.0082,44.7404,44.9102,70200.0
2005-04-20 11:00:00,68.81,69.1,68.66,69.08,59000.0,44.9494,45.1389,44.8514,45.1258,59000.0
2005-04-20 11:05:00,69.08,69.15,68.93,68.93,42700.0,45.1258,45.1715,45.0278,45.0278,42700.0
2005-04-20 11:10:00,68.92,68.93,68.84,68.9,47800.0,45.0213,45.0278,44.969,45.0082,47800.0
2005-04-20 11:15:00,68.9,69.18,68.89,68.98,68600.0,45.0082,45.1911,45.0017,45.0605,68600.0
2005-04-20 11:20:00,68.99,69.17,68.99,69.0,175500.0,45.067,45.1846,45.067,45.0735,175500.0
2005-04-20 11:25:00,69.02,69.02,68.86,68.95,37400.0,45.0866,45.0866,44.9821,45.0409,37400.0
2005-04-20 11:30:00,68.95,68.97,68.7,68.7,35200.0,45.0409,45.0539,44.8776,44.8776,35200.0
2005-04-20 11:35:00,68.7,68.75,68.6,68.7,26600.0,44.8776,44.9102,44.8122,44.8776,26600.0
2005-04-20 11:40:00,68.7,68.76,68.58,68.62,48400.0,44.8776,44.9168,44.7992,44.8253,48400.0
2005-04-20 11:45:00,68.6,68.64,68.37,68.4,33900.0,44.8122,44.8384,44.662,44.6816,33900.0
2005-04-20 11:50:00,68.41,68.41,68.26,68.37,40100.0,44.6881,44.6881,44.5901,44.662,40100.0
2005-04-20 11:55:00,68.37,68.56,68.36,68.49,33300.0,44.662,44.7861,44.6555,44.7404,33300.0
2005-04-20 12:00:00,68.49,68.7,68.48,68.67,30700.0,44.7404,44.8776,44.7339,44.858,30700.0
2005-04-20 12:05:00,68.67,68.67,68.28,68.3,39200.0,44.858,44.858,44.6032,44.6163,39200.0
2005-04-20 12:10:00,68.3,68.48,68.25,68.35,39000.0,44.6163,44.7339,44.5836,44.6489,39000.0
2005-04-20 12:15:00,68.36,68.55,68.35,68.44,28600.0,44.6555,44.7796,44.6489,44.7077,28600.0
2005-04-20 12:20:00,68.44,68.59,68.41,68.55,21500.0,44.7077,44.8057,44.6881,44.7796,21500.0
2005-04-20 12:25:00,68.52,68.57,68.47,68.48,20200.0,44.76,44.7926,44.7273,44.7339,20200.0
2005-04-20 12:30:00,68.49,68.49,68.37,68.43,26900.0,44.7404,44.7404,44.662,44.7012,26900.0
2005-04-20 12:35:00,68.43,68.51,68.43,68.45,30700.0,44.7012,44.7534,44.7012,44.7143,30700.0
2005-04-20 12:40:00,68.47,68.47,68.1,68.1,38700.0,44.7273,44.7273,44.4856,44.4856,38700.0
2005-04-20 12:45:00,68.1,68.2,68.05,68.13,51400.0,44.4856,44.5509,44.453,44.5052,51400.0
2005-04-20 12:50:00,68.13,68.13,67.97,68.1,42200.0,44.5052,44.5052,44.4007,44.4856,42200.0
2005-04-20 12:55:00,68.1,68.1,67.91,67.97,41800.0,44.4856,44.4856,44.3615,44.4007,41800.0
2005-04-20 13:00:00,67.97,68.26,67.95,68.24,38300.0,44.4007,44.5901,44.3876,44.5771,38300.0
2005-04-20 13:05:00,68.24,68.33,68.21,68.31,31600.0,44.5771,44.6359,44.5575,44.6228,31600.0
2005-04-20 13:10:00,68.29,68.29,68.12,68.16,14800.0,44.6097,44.6097,44.4987,44.5248,14800.0
2005-04-20 13:15:00,68.18,68.25,68.1,68.25,18300.0,44.5379,44.5836,44.4856,44.5836,18300.0
2005-04-20 13:20:00,68.25,68.43,68.25,68.42,36200.0,44.5836,44.7012,44.5836,44.6947,36200.0
2005-04-20 13:25:00,68.4,68.43,68.35,68.39,27500.0,44.6816,44.7012,44.6489,44.6751,27500.0
2005-04-20 13:30:00,68.39,68.4,68.32,68.35,35800.0,44.6751,44.6816,44.6293,44.6489,35800.0
2005-04-20 13:35:00,68.34,68.42,68.22,68.39,20900.0,44.6424,44.6947,44.564,44.6751,20900.0
2005-04-20 13:40:00,68.42,68.43,68.29,68.33,32500.0,44.6947,44.7012,44.6097,44.6359,32500.0
2005-04-20 13:45:00,68.33,68.42,68.28,68.42,36600.0,44.6359,44.6947,44.6032,44.6947,36600.0
2005-04-20 13:50:00,68.41,68.51,68.41,68.41,44800.0,44.6881,44.7534,44.6881,44.6881,44800.0
2005-04-20 13:55:00,68.41,68.46,68.33,68.33,20400.0,44.6881,44.7208,44.6359,44.6359,20400.0
2005-04-20 14:00:00,68.35,68.38,68.28,68.33,33500.0,44.6489,44.6685,44.6032,44.6359,33500.0
2005-04-20 14:05:00,68.32,68.32,68.07,68.1,21600.0,44.6293,44.6293,44.466,44.4856,21600.0
2005-04-20 14:10:00,68.1,68.18,68.05,68.09,22800.0,44.4856,44.5379,44.453,44.4791,22800.0
2005-04-20 14:15:00,68.1,68.21,68.07,68.14,22900.0,44.4856,44.5575,44.466,44.5117,22900.0
2005-04-20 14:20:00,68.14,68.22,68.07,68.2,17900.0,44.5117,44.564,44.466,44.5509,17900.0
2005-04-20 14:25:00,68.18,68.2,67.95,68.04,29300.0,44.5379,44.5509,44.3876,44.4464,29300.0
2005-04-20 14:30:00,68.05,68.07,67.93,67.93,13500.0,44.453,44.466,44.3746,44.3746,13500.0
2005-04-20 14:35:00,67.93,68.21,67.93,68.18,23500.0,44.3746,44.5575,44.3746,44.5379,23500.0
2005-04-20 14:40:00,68.18,68.18,68.07,68.07,14600.0,44.5379,44.5379,44.466,44.466,14600.0
2005-04-20 14:45:00,68.07,68.08,67.95,67.95,18400.0,44.466,44.4726,44.3876,44.3876,18400.0
2005-04-20 14:50:00,67.96,68.07,67.96,68.06,13300.0,44.3942,44.466,44.3942,44.4595,13300.0
2005-04-20 14:55:00,68.06,68.35,68.06,68.35,25000.0,44.4595,44.6489,44.4595,44.6489,25000.0
2005-04-20 15:00:00,68.31,68.36,68.15,68.16,27100.0,44.6228,44.6555,44.5183,44.5248,27100.0
2005-04-20 15:05:00,68.1,68.12,67.99,67.99,18200.0,44.4856,44.4987,44.4138,44.4138,18200.0
2005-04-20 15:10:00,68.0,68.0,67.83,67.86,54500.0,44.4203,44.4203,44.3092,44.3288,54500.0
2005-04-20 15:15:00,67.83,67.87,67.69,67.87,53700.0,44.3092,44.3354,44.2178,44.3354,53700.0
2005-04-20 15:20:00,67.86,67.93,67.81,67.82,59500.0,44.3288,44.3746,44.2962,44.3027,59500.0
2005-04-20 15:25:00,67.82,67.96,67.75,67.9,72700.0,44.3027,44.3942,44.257,44.355,72700.0
2005-04-20 15:30:00,67.9,67.97,67.88,67.93,34600.0,44.355,44.4007,44.3419,44.3746,34600.0
2005-04-20 15:35:00,67.93,67.93,67.76,67.77,26500.0,44.3746,44.3746,44.2635,44.2701,26500.0
2005-04-20 15:40:00,67.75,67.83,67.54,67.57,39500.0,44.257,44.3092,44.1198,44.1394,39500.0
2005-04-20 15:45:00,67.56,67.79,67.53,67.65,62000.0,44.1329,44.2831,44.1133,44.1917,62000.0
2005-04-20 15:50:00,67.64,67.65,67.62,67.65,46400.0,44.1851,44.1917,44.1721,44.1917,46400.0
2005-04-20 15:55:00,67.64,67.65,67.61,67.65,91800.0,44.1851,44.1917,44.1655,44.1917,91800.0
2005-04-21 09:30:00,68.0,68.06,67.8,68.03,94700.0,44.4203,44.4595,44.2896,44.4399,94700.0
2005-04-21 09:35:00,68.03,68.04,67.91,68.04,53900.0,44.4399,44.4464,44.3615,44.4464,53900.0
2005-04-21 09:40:00,68.1,68.37,68.04,68.36,80500.0,44.4856,44.662,44.4464,44.6555,80500.0
2005-04-21 09:45:00,68.36,68.57,68.36,68.5,63500.0,44.6555,44.7926,44.6555,44.7469,63500.0
2005-04-21 09:50:00,68.5,68.64,68.4,68.49,110600.0,44.7469,44.8384,44.6816,44.7404,110600.0
2005-04-21 09:55:00,68.49,68.8,68.49,68.73,45400.0,44.7404,44.9429,44.7404,44.8972,45400.0
2005-04-21 10:00:00,68.71,68.77,68.59,68.76,55800.0,44.8841,44.9233,44.8057,44.9168,55800.0
2005-04-21 10:05:00,68.75,68.8,68.52,68.55,67800.0,44.9102,44.9429,44.76,44.7796,67800.0
2005-04-21 10:10:00,68.55,68.55,68.39,68.5,91500.0,44.7796,44.7796,44.6751,44.7469,91500.0
2005-04-21 10:15:00,68.51,68.55,68.29,68.3,58400.0,44.7534,44.7796,44.6097,44.6163,58400.0
2005-04-21 10:20:00,68.32,68.49,68.27,68.41,36400.0,44.6293,44.7404,44.5967,44.6881,36400.0
2005-04-21 10:25:00,68.44,68.52,68.19,68.19,31500.0,44.7077,44.76,44.5444,44.5444,31500.0
2005-04-21 10:30:00,68.19,68.19,67.78,67.8,60800.0,44.5444,44.5444,44.2766,44.2896,60800.0
2005-04-21 10:35:00,67.72,68.14,67.71,68.12,65200.0,44.2374,44.5117,44.2309,44.4987,65200.0
2005-04-21 10:40:00,68.15,68.3,68.1,68.24,61000.0,44.5183,44.6163,44.4856,44.5771,61000.0
2005-04-21 10:45:00,68.23,68.23,68.09,68.23,31900.0,44.5705,44.5705,44.4791,44.5705,31900.0
2005-04-21 10:50:00,68.2,68.49,68.2,68.48,74000.0,44.5509,44.7404,44.5509,44.7339,74000.0
2005-04-21 10:55:00,68.49,68.49,68.2,68.2,38200.0,44.7404,44.7404,44.5509,44.5509,38200.0
2005-04-21 11:00:00,68.2,68.31,68.16,68.29,38500.0,44.5509,44.6228,44.5248,44.6097,38500.0
2005-04-21 11:05:00,68.3,68.47,68.28,68.47,32500.0,44.6163,44.7273,44.6032,44.7273,32500.0
2005-04-21 11:10:00,68.46,68.47,68.42,68.45,19500.0,44.7208,44.7273,44.6947,44.7143,19500.0
2005-04-21 11:15:00,68.46,68.64,68.46,68.64,24600.0,44.7208,44.8384,44.7208,44.8384,24600.0
2005-04-21 11:20:00,68.66,68.85,68.63,68.65,56200.0,44.8514,44.9755,44.8318,44.8449,56200.0
2005-04-21 11:25:00,68.65,68.89,68.62,68.83,47300.0,44.8449,45.0017,44.8253,44.9625,47300.0
2005-04-21 11:30:00,68.81,68.87,68.75,68.78,20200.0,44.9494,44.9886,44.9102,44.9298,20200.0
2005-04-21 11:35:00,68.78,68.78,68.6,68.61,19700.0,44.9298,44.9298,44.8122,44.8188,19700.0
2005-04-21 11:40:00,68.63,68.63,68.46,68.53,33200.0,44.8318,44.8318,44.7208,44.7665,33200.0
2005-04-21 11:45:00,68.53,68.71,68.53,68.64,20500.0,44.7665,44.8841,44.7665,44.8384,20500.0
2005-04-21 11:50:00,68.67,68.7,68.65,68.67,20900.0,44.858,44.8776,44.8449,44.858,20900.0
2005-04-21 11:55:00,68.66,68.66,68.65,68.65,11400.0,44.8514,44.8514,44.8449,44.8449,11400.0
2005-04-21 12:00:00,68.66,68.97,68.66,68.95,56700.0,44.8514,45.0539,44.8514,45.0409,56700.0
2005-04-21 12:05:00,68.95,68.98,68.89,68.96,27200.0,45.0409,45.0605,45.0017,45.0474,27200.0
2005-04-21 12:10:00,68.96,69.0,68.92,68.98,25900.0,45.0474,45.0735,45.0213,45.0605,25900.0
2005-04-21 12:15:00,68.98,69.0,68.9,68.94,63000.0,45.0605,45.0735,45.0082,45.0343,63000.0
2005-04-21 12:20:00,68.96,69.1,68.95,69.05,68000.0,45.0474,45.1389,45.0409,45.1062,68000.0
2005-04-21 12:25:00,69.07,69.13,69.04,69.08,27100.0,45.1193,45.1585,45.0997,45.1258,27100.0
2005-04-21 12:30:00,69.1,69.15,69.01,69.01,21200.0,45.1389,45.1715,45.0801,45.0801,21200.0
2005-04-21 12:35:00,69.02,69.02,68.92,69.0,17100.0,45.0866,45.0866,45.0213,45.0735,17100.0
2005-04-21 12:40:00,69.0,69.08,68.96,69.03,23300.0,45.0735,45.1258,45.0474,45.0931,23300.0
2005-04-21 12:45:00,69.03,69.13,69.02,69.1,14000.0,45.0931,45.1585,45.0866,45.1389,14000.0
2005-04-21 12:50:00,69.1,69.2,69.08,69.08,35600.0,45.1389,45.2042,45.1258,45.1258,35600.0
2005-04-21 12:55:00,69.09,69.16,69.07,69.13,30000.0,45.1323,45.1781,45.1193,45.1585,30000.0
2005-04-21 13:00:00,69.13,69.15,69.05,69.05,28400.0,45.1585,45.1715,45.1062,45.1062,28400.0
2005-04-21 13:05:00,69.06,69.14,69.06,69.12,17600.0,45.1127,45.165,45.1127,45.1519,17600.0
2005-04-21 13:10:00,69.1,69.15,69.09,69.15,6900.0,45.1389,45.1715,45.1323,45.1715,6900.0
2005-04-21 13:15:00,69.13,69.17,69.12,69.15,12100.0,45.1585,45.1846,45.1519,45.1715,12100.0
2005-04-21 13:20:00,69.15,69.17,69.12,69.17,31000.0,45.1715,45.1846,45.1519,45.1846,31000.0
2005-04-21 13:25:00,69.17,69.19,69.1,69.1,31100.0,45.1846,45.1977,45.1389,45.1389,31100.0
2005-04-21 13:30:00,69.1,69.14,69.1,69.14,15700.0,45.1389,45.165,45.1389,45.165,15700.0
2005-04-21 13:35:00,69.15,69.2,69.13,69.19,22500.0,45.1715,45.2042,45.1585,45.1977,22500.0
2005-04-21 13:40:00,69.18,69.2,69.13,69.14,34000.0,45.1911,45.2042,45.1585,45.165,34000.0
2005-04-21 13:45:00,69.14,69.19,69.14,69.15,30700.0,45.165,45.1977,45.165,45.1715,30700.0
2005-04-21 13:50:00,69.15,69.16,68.99,69.11,23800.0,45.1715,45.1781,45.067,45.1454,23800.0
2005-04-21 13:55:00,69.1,69.27,69.09,69.27,51100.0,45.1389,45.2499,45.1323,45.2499,51100.0
2005-04-21 14:00:00,69.26,69.32,69.22,69.22,26400.0,45.2434,45.2826,45.2172,45.2172,26400.0
2005-04-21 14:05:00,69.22,69.22,69.13,69.18,28300.0,45.2172,45.2172,45.1585,45.1911,28300.0
2005-04-21 14:10:00,69.18,69.25,69.13,69.23,29400.0,45.1911,45.2368,45.1585,45.2238,29400.0
2005-04-21 14:15:00,69.23,69.35,69.21,69.31,34400.0,45.2238,45.3022,45.2107,45.276,34400.0
2005-04-21 14:20:00,69.31,69.4,69.17,69.35,32300.0,45.276,45.3348,45.1846,45.3022,32300.0
2005-04-21 14:25:00,69.33,69.53,69.29,69.53,46000.0,45.2891,45.4198,45.263,45.4198,46000.0
2005-04-21 14:30:00,69.53,69.64,69.51,69.55,47600.0,45.4198,45.4916,45.4067,45.4328,47600.0
2005-04-21 14:35:00,69.56,69.59,69.38,69.56,56200.0,45.4393,45.4589,45.3218,45.4393,56200.0
2005-04-21 14:40:00,69.55,69.59,69.43,69.43,27700.0,45.4328,45.4589,45.3544,45.3544,27700.0
2005-04-21 14:45:00,69.41,69.48,69.36,69.41,18200.0,45.3414,45.3871,45.3087,45.3414,18200.0
2005-04-21 14:50:00,69.41,69.49,69.37,69.48,41600.0,45.3414,45.3936,45.3152,45.3871,41600.0
2005-04-21 14:55:00,69.47,69.56,69.47,69.54,40900.0,45.3806,45.4393,45.3806,45.4263,40900.0
2005-04-21 15:00:00,69.54,69.63,69.52,69.53,34000.0,45.4263,45.4851,45.4132,45.4198,34000.0
2005-04-21 15:05:00,69.53,69.59,69.41,69.58,30600.0,45.4198,45.4589,45.3414,45.4524,30600.0
2005-04-21 15:10:00,69.58,69.8,69.58,69.7,77900.0,45.4524,45.5961,45.4524,45.5308,77900.0
2005-04-21 15:15:00,69.71,69.8,69.7,69.74,132800.0,45.5373,45.5961,45.5308,45.5569,132800.0
2005-04-21 15:20:00,69.74,69.77,69.72,69.74,36200.0,45.5569,45.5765,45.5439,45.5569,36200.0
2005-04-21 15:25:00,69.75,69.78,69.7,69.78,55100.0,45.5635,45.5831,45.5308,45.5831,55100.0
2005-04-21 15:30:00,69.78,69.86,69.78,69.81,41700.0,45.5831,45.6353,45.5831,45.6027,41700.0
2005-04-21 15:35:00,69.8,69.84,69.8,69.83,52300.0,45.5961,45.6223,45.5961,45.6157,52300.0
2005-04-21 15:40:00,69.83,69.95,69.83,69.92,165200.0,45.6157,45.6941,45.6157,45.6745,165200.0
2005-04-21 15:45:00,69.92,70.02,69.92,70.0,152700.0,45.6745,45.7398,45.6745,45.7268,152700.0
2005-04-21 15:50:00,70.0,70.1,70.0,70.02,72700.0,45.7268,45.7921,45.7268,45.7398,72700.0
2005-04-21 15:55:00,70.02,70.25,70.0,70.25,163400.0,45.7398,45.8901,45.7268,45.8901,163400.0
2005-04-22 09:30:00,70.26,70.38,70.26,70.3,79600.0,45.8966,45.975,45.8966,45.9227,79600.0
2005-04-22 09:35:00,70.29,70.29,69.95,70.0,69000.0,45.9162,45.9162,45.6941,45.7268,69000.0
2005-04-22 09:40:00,69.99,69.99,69.63,69.9,88500.0,45.7202,45.7202,45.4851,45.6615,88500.0
2005-04-22 09:45:00,69.91,70.15,69.7,70.12,79100.0,45.668,45.8248,45.5308,45.8052,79100.0
2005-04-22 09:50:00,70.13,70.57,70.12,70.35,81300.0,45.8117,46.0991,45.8052,45.9554,81300.0
2005-04-22 09:55:00,70.38,70.73,70.37,70.64,86500.0,45.975,46.2036,45.9685,46.1448,86500.0
2005-04-22 10:00:00,70.66,70.82,70.52,70.6,176800.0,46.1579,46.2624,46.0665,46.1187,176800.0
2005-04-22 10:05:00,70.61,70.71,70.55,70.65,39800.0,46.1253,46.1906,46.0861,46.1514,39800.0
2005-04-22 10:10:00,70.65,71.05,70.64,71.05,80200.0,46.1514,46.4127,46.1448,46.4127,80200.0
2005-04-22 10:15:00,71.0,71.35,71.0,71.35,185400.0,46.38,46.6086,46.38,46.6086,185400.0
2005-04-22 10:20:00,71.31,71.35,70.84,70.97,67200.0,46.5825,46.6086,46.2755,46.3604,67200.0
2005-04-22 10:25:00,70.95,70.97,70.7,70.92,82100.0,46.3474,46.3604,46.184,46.3278,82100.0
2005-04-22 10:30:00,70.92,71.21,70.83,71.08,112500.0,46.3278,46.5172,46.269,46.4323,112500.0
2005-04-22 10:35:00,71.07,71.08,70.72,70.72,37500.0,46.4257,46.4323,46.1971,46.1971,37500.0
2005-04-22 10:40:00,70.72,70.77,70.56,70.58,88800.0,46.1971,46.2298,46.0926,46.1057,88800.0
2005-04-22 10:45:00,70.58,70.73,70.48,70.73,89300.0,46.1057,46.2036,46.0403,46.2036,89300.0
2005-04-22 10:50:00,70.7,70.74,70.58,70.69,58600.0,46.184,46.2102,46.1057,46.1775,58600.0
2005-04-22 10:55:00,70.7,70.77,70.69,70.75,138300.0,46.184,46.2298,46.1775,46.2167,138300.0
2005-04-22 11:00:00,70.75,70.77,70.69,70.75,33900.0,46.2167,46.2298,46.1775,46.2167,33900.0
2005-04-22 11:05:00,70.75,71.12,70.75,71.03,110900.0,46.2167,46.4584,46.2167,46.3996,110900.0
2005-04-22 11:10:00,71.04,71.06,70.93,71.0,42900.0,46.4061,46.4192,46.3343,46.38,42900.0
2005-04-22 11:15:00,70.99,71.12,70.99,71.05,59000.0,46.3735,46.4584,46.3735,46.4127,59000.0
2005-04-22 11:20:00,71.07,71.31,71.07,71.31,77500.0,46.4257,46.5825,46.4257,46.5825,77500.0
2005-04-22 11:25:00,71.31,71.44,71.3,71.39,82900.0,46.5825,46.6674,46.576,46.6348,82900.0
2005-04-22 11:30:00,71.37,71.45,71.35,71.39,50000.0,46.6217,46.674,46.6086,46.6348,50000.0
2005-04-22 11:35:00,71.37,71.48,71.35,71.4,58900.0,46.6217,46.6936,46.6086,46.6413,58900.0
2005-04-22 11:40:00,71.39,71.41,71.35,71.37,18700.0,46.6348,46.6478,46.6086,46.6217,18700.0
2005-04-22 11:45:00,71.36,71.48,71.35,71.44,31200.0,46.6152,46.6936,46.6086,46.6674,31200.0
2005-04-22 11:50:00,71.44,71.59,71.41,71.58,51500.0,46.6674,46.7654,46.6478,46.7589,51500.0
2005-04-22 11:55:00,71.58,71.6,71.5,71.6,36000.0,46.7589,46.772,46.7066,46.772,36000.0
2005-04-22 12:00:00,71.6,71.62,71.44,71.48,62800.0,46.772,46.785,46.6674,46.6936,62800.0
2005-04-22 12:05:00,71.49,71.49,71.36,71.39,62400.0,46.7001,46.7001,46.6152,46.6348,62400.0
2005-04-22 12:10:00,71.37,71.37,71.23,71.24,39600.0,46.6217,46.6217,46.5303,46.5368,39600.0
2005-04-22 12:15:00,71.21,71.26,71.1,71.1,21800.0,46.5172,46.5499,46.4453,46.4453,21800.0
2005-04-22 12:20:00,71.11,71.15,71.0,71.08,38500.0,46.4519,46.478,46.38,46.4323,38500.0
2005-04-22 12:25:00,71.09,71.14,70.88,71.01,31900.0,46.4388,46.4715,46.3016,46.3865,31900.0
2005-04-22 12:30:00,71.07,71.35,71.07,71.29,51400.0,46.4257,46.6086,46.4257,46.5695,51400.0
2005-04-22 12:35:00,71.29,71.3,71.2,71.21,52600.0,46.5695,46.576,46.5107,46.5172,52600.0
2005-04-22 12:40:00,71.21,71.45,71.2,71.42,58000.0,46.5172,46.674,46.5107,46.6544,58000.0
2005-04-22 12:45:00,71.41,71.47,71.4,71.45,50700.0,46.6478,46.687,46.6413,46.674,50700.0
2005-04-22 12:50:00,71.43,71.46,71.35,71.39,48500.0,46.6609,46.6805,46.6086,46.6348,48500.0
2005-04-22 12:55:00,71.38,71.5,71.32,71.5,34500.0,46.6282,46.7066,46.5891,46.7066,34500.0
2005-04-22 13:00:00,71.5,71.56,71.43,71.43,74800.0,46.7066,46.7458,46.6609,46.6609,74800.0
2005-04-22 13:05:00,71.42,71.42,71.2,71.2,17700.0,46.6544,46.6544,46.5107,46.5107,17700.0
2005-04-22 13:10:00,71.23,71.35,71.21,71.3,27800.0,46.5303,46.6086,46.5172,46.576,27800.0
2005-04-22 13:15:00,71.28,71.42,71.26,71.35,25700.0,46.5629,46.6544,46.5499,46.6086,25700.0
2005-04-22 13:20:00,71.34,71.44,71.3,71.34,20400.0,46.6021,46.6674,46.576,46.6021,20400.0
2005-04-22 13:25:00,71.35,71.39,71.25,71.29,35500.0,46.6086,46.6348,46.5433,46.5695,35500.0
2005-04-22 13:30:00,71.26,71.43,71.23,71.4,21200.0,46.5499,46.6609,46.5303,46.6413,21200.0
2005-04-22 13:35:00,71.38,71.46,71.38,71.4,21500.0,46.6282,46.6805,46.6282,46.6413,21500.0
2005-04-22 13:40:00,71.41,71.43,71.35,71.43,22200.0,46.6478,46.6609,46.6086,46.6609,22200.0
2005-04-22 13:45:00,71.44,71.48,71.39,71.39,18200.0,46.6674,46.6936,46.6348,46.6348,18200.0
2005-04-22 13:50:00,71.4,71.45,71.37,71.4,12500.0,46.6413,46.674,46.6217,46.6413,12500.0
2005-04-22 13:55:00,71.4,71.44,71.34,71.36,14700.0,46.6413,46.6674,46.6021,46.6152,14700.0
2005-04-22 14:00:00,71.35,71.4,71.3,71.4,19900.0,46.6086,46.6413,46.576,46.6413,19900.0
2005-04-22 14:05:00,71.39,71.44,71.35,71.4,16400.0,46.6348,46.6674,46.6086,46.6413,16400.0
2005-04-22 14:10:00,71.39,71.48,71.39,71.44,14000.0,46.6348,46.6936,46.6348,46.6674,14000.0
2005-04-22 14:15:00,71.44,71.45,71.39,71.39,24700.0,46.6674,46.674,46.6348,46.6348,24700.0
2005-04-22 14:20:00,71.4,71.46,71.38,71.42,37500.0,46.6413,46.6805,46.6282,46.6544,37500.0
2005-04-22 14:25:00,71.44,71.5,71.37,71.47,30900.0,46.6674,46.7066,46.6217,46.687,30900.0
2005-04-22 14:30:00,71.47,71.49,71.38,71.41,47500.0,46.687,46.7001,46.6282,46.6478,47500.0
2005-04-22 14:35:00,71.4,71.4,71.2,71.26,28600.0,46.6413,46.6413,46.5107,46.5499,28600.0
2005-04-22 14:40:00,71.25,71.27,71.06,71.07,31300.0,46.5433,46.5564,46.4192,46.4257,31300.0
2005-04-22 14:45:00,71.06,71.4,70.88,70.91,60000.0,46.4192,46.6413,46.3016,46.3212,60000.0
2005-04-22 14:50:00,70.9,71.0,70.85,70.96,51100.0,46.3147,46.38,46.282,46.3539,51100.0
2005-04-22 14:55:00,70.95,71.01,70.89,70.9,42600.0,46.3474,46.3865,46.3082,46.3147,42600.0
2005-04-22 15:00:00,70.91,70.91,70.83,70.89,30700.0,46.3212,46.3212,46.269,46.3082,30700.0
2005-04-22 15:05:00,70.9,70.99,70.89,70.96,58700.0,46.3147,46.3735,46.3082,46.3539,58700.0
2005-04-22 15:10:00,70.96,70.97,70.85,70.85,64200.0,46.3539,46.3604,46.282,46.282,64200.0
2005-04-22 15:15:00,70.86,70.86,70.45,70.49,54800.0,46.2886,46.2886,46.0207,46.0469,54800.0
2005-04-22 15:20:00,70.48,70.57,70.47,70.52,67500.0,46.0403,46.0991,46.0338,46.0665,67500.0
2005-04-22 15:25:00,70.5,70.51,70.33,70.33,61100.0,46.0534,46.0599,45.9423,45.9423,61100.0
2005-04-22 15:30:00,70.3,70.3,70.21,70.23,90900.0,45.9227,45.9227,45.864,45.877,90900.0
2005-04-22 15:35:00,70.26,70.55,70.25,70.51,90800.0,45.8966,46.0861,45.8901,46.0599,90800.0
2005-04-22 15:40:00,70.5,70.54,70.4,70.42,107500.0,46.0534,46.0795,45.9881,46.0011,107500.0
2005-04-22 15:45:00,70.41,70.43,70.31,70.39,51600.0,45.9946,46.0077,45.9293,45.9815,51600.0
2005-04-22 15:50:00,70.4,70.88,70.39,70.88,115900.0,45.9881,46.3016,45.9815,46.3016,115900.0
2005-04-22 15:55:00,70.87,70.97,70.87,70.88,108800.0,46.2951,46.3604,46.2951,46.3016,108800.0
2005-04-25 09:30:00,71.5,71.8,71.48,71.8,76400.0,46.7066,46.9026,46.6936,46.9026,76400.0
2005-04-25 09:35:00,71.8,71.99,71.79,71.79,93200.0,46.9026,47.0267,46.8961,46.8961,93200.0
2005-04-25 09:40:00,71.79,71.85,71.64,71.72,44700.0,46.8961,46.9353,46.7981,46.8503,44700.0
2005-04-25 09:45:00,71.73,71.85,71.62,71.66,80600.0,46.8569,46.9353,46.785,46.8112,80600.0
2005-04-25 09:50:00,71.69,71.88,71.61,71.78,39500.0,46.8307,46.9549,46.7785,46.8895,39500.0
2005-04-25 09:55:00,71.8,71.81,71.59,71.6,32300.0,46.9026,46.9091,46.7654,46.772,32300.0
2005-04-25 10:00:00,71.59,71.63,71.46,71.55,52900.0,46.7654,46.7916,46.6805,46.7393,52900.0
2005-04-25 10:05:00,71.54,71.7,71.48,71.59,40800.0,46.7328,46.8373,46.6936,46.7654,40800.0
2005-04-25 10:10:00,71.6,71.87,71.42,71.43,50100.0,46.772,46.9483,46.6544,46.6609,50100.0
2005-04-25 10:15:00,71.43,71.49,71.22,71.42,51600.0,46.6609,46.7001,46.5237,46.6544,51600.0
2005-04-25 10:20:00,71.42,71.57,71.42,71.47,48400.0,46.6544,46.7524,46.6544,46.687,48400.0
2005-04-25 10:25:00,71.45,71.66,71.45,71.54,57200.0,46.674,46.8112,46.674,46.7328,57200.0
2005-04-25 10:30:00,71.53,71.78,71.49,71.67,43400.0,46.7262,46.8895,46.7001,46.8177,43400.0
2005-04-25 10:35:00,71.66,71.66,71.45,71.57,37300.0,46.8112,46.8112,46.674,46.7524,37300.0
2005-04-25 10:40:00,71.57,71.75,71.51,71.65,33100.0,46.7524,46.8699,46.7132,46.8046,33100.0
2005-04-25 10:45:00,71.65,71.85,71.65,71.73,32300.0,46.8046,46.9353,46.8046,46.8569,32300.0
2005-04-25 10:50:00,71.73,71.8,71.59,71.59,65100.0,46.8569,46.9026,46.7654,46.7654,65100.0
2005-04-25 10:55:00,71.58,71.61,71.36,71.46,41500.0,46.7589,46.7785,46.6152,46.6805,41500.0
2005-04-25 11:00:00,71.46,71.52,71.39,71.39,22300.0,46.6805,46.7197,46.6348,46.6348,22300.0
2005-04-25 11:05:00,71.4,71.42,71.18,71.31,39200.0,46.6413,46.6544,46.4976,46.5825,39200.0
2005-04-25 11:10:00,71.33,71.45,71.24,71.39,33100.0,46.5956,46.674,46.5368,46.6348,33100.0
2005-04-25 11:15:00,71.35,71.49,71.35,71.49,25600.0,46.6086,46.7001,46.6086,46.7001,25600.0
2005-04-25 11:20:00,71.46,71.57,71.34,71.42,29800.0,46.6805,46.7524,46.6021,46.6544,29800.0
2005-04-25 11:25:00,71.45,71.57,71.34,71.55,27100.0,46.674,46.7524,46.6021,46.7393,27100.0
2005-04-25 11:30:00,71.56,71.72,71.56,71.68,46400.0,46.7458,46.8503,46.7458,46.8242,46400.0
2005-04-25 11:35:00,71.72,71.73,71.6,71.69,18800.0,46.8503,46.8569,46.772,46.8307,18800.0
2005-04-25 11:40:00,71.69,71.77,71.68,71.72,30600.0,46.8307,46.883,46.8242,46.8503,30600.0
2005-04-25 11:45:00,71.73,71.81,71.67,71.8,24200.0,46.8569,46.9091,46.8177,46.9026,24200.0
2005-04-25 11:50:00,71.81,71.84,71.72,71.8,17500.0,46.9091,46.9287,46.8503,46.9026,17500.0
2005-04-25 11:55:00,71.8,71.81,71.72,71.81,14100.0,46.9026,46.9091,46.8503,46.9091,14100.0
2005-04-25 12:00:00,71.83,71.98,71.81,71.86,42500.0,46.9222,47.0202,46.9091,46.9418,42500.0
2005-04-25 12:05:00,71.87,71.89,71.81,71.89,24200.0,46.9483,46.9614,46.9091,46.9614,24200.0
2005-04-25 12:10:00,71.88,71.89,71.71,71.76,19500.0,46.9549,46.9614,46.8438,46.8765,19500.0
2005-04-25 12:15:00,71.75,71.81,71.68,71.75,18600.0,46.8699,46.9091,46.8242,46.8699,18600.0
2005-04-25 12:20:00,71.7,71.82,71.67,71.7,16100.0,46.8373,46.9157,46.8177,46.8373,16100.0
2005-04-25 12:25:00,71.69,71.69,71.43,71.48,24500.0,46.8307,46.8307,46.6609,46.6936,24500.0
2005-04-25 12:30:00,71.47,71.56,71.46,71.49,48100.0,46.687,46.7458,46.6805,46.7001,48100.0
2005-04-25 12:35:00,71.45,71.68,71.42,71.68,19400.0,46.674,46.8242,46.6544,46.8242,19400.0
2005-04-25 12:40:00,71.63,71.68,71.57,71.62,15800.0,46.7916,46.8242,46.7524,46.785,15800.0
2005-04-25 12:45:00,71.62,71.7,71.56,71.67,15900.0,46.785,46.8373,46.7458,46.8177,15900.0
2005-04-25 12:50:00,71.67,71.82,71.66,71.78,22400.0,46.8177,46.9157,46.8112,46.8895,22400.0
2005-04-25 12:55:00,71.78,71.79,71.68,71.69,16500.0,46.8895,46.8961,46.8242,46.8307,16500.0
2005-04-25 13:00:00,71.7,71.83,71.68,71.77,21700.0,46.8373,46.9222,46.8242,46.883,21700.0
2005-04-25 13:05:00,71.78,71.85,71.74,71.78,10000.0,46.8895,46.9353,46.8634,46.8895,10000.0
2005-04-25 13:10:00,71.77,71.77,71.66,71.69,16200.0,46.883,46.883,46.8112,46.8307,16200.0
2005-04-25 13:15:00,71.69,71.83,71.66,71.82,21500.0,46.8307,46.9222,46.8112,46.9157,21500.0
2005-04-25 13:20:00,71.82,71.87,71.8,71.84,30300.0,46.9157,46.9483,46.9026,46.9287,30300.0
2005-04-25 13:25:00,71.82,71.92,71.82,71.83,30100.0,46.9157,46.981,46.9157,46.9222,30100.0
2005-04-25 13:30:00,71.82,71.83,71.76,71.79,24500.0,46.9157,46.9222,46.8765,46.8961,24500.0
2005-04-25 13:35:00,71.79,71.81,71.7,71.79,52100.0,46.8961,46.9091,46.8373,46.8961,52100.0
2005-04-25 13:40:00,71.78,71.86,71.78,71.85,26500.0,46.8895,46.9418,46.8895,46.9353,26500.0
2005-04-25 13:45:00,71.85,71.89,71.82,71.86,29500.0,46.9353,46.9614,46.9157,46.9418,29500.0
2005-04-25 13:50:00,71.88,71.88,71.82,71.85,28100.0,46.9549,46.9549,46.9157,46.9353,28100.0
2005-04-25 13:55:00,71.85,71.85,71.84,71.84,30300.0,46.9353,46.9353,46.9287,46.9287,30300.0
2005-04-25 14:00:00,71.83,71.91,71.83,71.91,27500.0,46.9222,46.9745,46.9222,46.9745,27500.0
2005-04-25 14:05:00,71.91,71.96,71.88,71.89,62600.0,46.9745,47.0071,46.9549,46.9614,62600.0
2005-04-25 14:10:00,71.89,71.97,71.86,71.86,27900.0,46.9614,47.0137,46.9418,46.9418,27900.0
2005-04-25 14:15:00,71.86,71.95,71.82,71.88,25600.0,46.9418,47.0006,46.9157,46.9549,25600.0
2005-04-25 14:20:00,71.89,71.91,71.79,71.85,23700.0,46.9614,46.9745,46.8961,46.9353,23700.0
2005-04-25 14:25:00,71.85,71.85,71.62,71.62,30700.0,46.9353,46.9353,46.785,46.785,30700.0
2005-04-25 14:30:00,71.6,71.66,71.45,71.47,32500.0,46.772,46.8112,46.674,46.687,32500.0
2005-04-25 14:35:00,71.44,71.56,71.37,71.52,39200.0,46.6674,46.7458,46.6217,46.7197,39200.0
2005-04-25 14:40:00,71.52,71.8,71.52,71.78,44100.0,46.7197,46.9026,46.7197,46.8895,44100.0
2005-04-25 14:45:00,71.79,71.81,71.58,71.67,46600.0,46.8961,46.9091,46.7589,46.8177,46600.0
2005-04-25 14:50:00,71.67,71.76,71.6,71.76,56600.0,46.8177,46.8765,46.772,46.8765,56600.0
2005-04-25 14:55:00,71.76,71.82,71.63,71.64,49000.0,46.8765,46.9157,46.7916,46.7981,49000.0
2005-04-25 15:00:00,71.62,71.65,71.58,71.64,73100.0,46.785,46.8046,46.7589,46.7981,73100.0
2005-04-25 15:05:00,71.63,71.64,71.55,71.58,42300.0,46.7916,46.7981,46.7393,46.7589,42300.0
2005-04-25 15:10:00,71.58,71.61,71.57,71.58,51200.0,46.7589,46.7785,46.7524,46.7589,51200.0
2005-04-25 15:15:00,71.57,71.59,71.42,71.47,46500.0,46.7524,46.7654,46.6544,46.687,46500.0
2005-04-25 15:20:00,71.47,71.49,71.44,71.47,46500.0,46.687,46.7001,46.6674,46.687,46500.0
2005-04-25 15:25:00,71.47,71.52,71.45,71.45,58100.0,46.687,46.7197,46.674,46.674,58100.0
2005-04-25 15:30:00,71.45,71.58,71.44,71.58,96000.0,46.674,46.7589,46.6674,46.7589,96000.0
2005-04-25 15:35:00,71.58,71.58,71.41,71.43,140100.0,46.7589,46.7589,46.6478,46.6609,140100.0
2005-04-25 15:40:00,71.41,71.67,71.41,71.64,95200.0,46.6478,46.8177,46.6478,46.7981,95200.0
2005-04-25 15:45:00,71.63,71.76,71.58,71.72,51000.0,46.7916,46.8765,46.7589,46.8503,51000.0
2005-04-25 15:50:00,71.73,71.78,71.62,71.73,86600.0,46.8569,46.8895,46.785,46.8569,86600.0
2005-04-25 15:55:00,71.74,71.9,71.71,71.77,80000.0,46.8634,46.9679,46.8438,46.883,80000.0
2005-04-26 09:30:00,71.7,71.71,71.21,71.23,119200.0,46.8373,46.8438,46.5172,46.5303,119200.0
2005-04-26 09:35:00,71.21,71.51,71.21,71.28,157300.0,46.5172,46.7132,46.5172,46.5629,157300.0
2005-04-26 09:40:00,71.28,71.35,71.14,71.14,143700.0,46.5629,46.6086,46.4715,46.4715,143700.0
2005-04-26 09:45:00,71.15,71.17,70.96,71.04,131200.0,46.478,46.4911,46.3539,46.4061,131200.0
2005-04-26 09:50:00,71.01,71.22,70.86,71.21,143200.0,46.3865,46.5237,46.2886,46.5172,143200.0
2005-04-26 09:55:00,71.21,71.64,71.21,71.45,82600.0,46.5172,46.7981,46.5172,46.674,82600.0
2005-04-26 10:00:00,71.46,71.5,71.22,71.3,98300.0,46.6805,46.7066,46.5237,46.576,98300.0
2005-04-26 10:05:00,71.26,71.4,71.11,71.36,112900.0,46.5499,46.6413,46.4519,46.6152,112900.0
2005-04-26 10:10:00,71.38,71.48,71.25,71.42,69600.0,46.6282,46.6936,46.5433,46.6544,69600.0
2005-04-26 10:15:00,71.39,71.58,71.3,71.45,58700.0,46.6348,46.7589,46.576,46.674,58700.0
2005-04-26 10:20:00,71.49,71.88,71.49,71.84,94900.0,46.7001,46.9549,46.7001,46.9287,94900.0
2005-04-26 10:25:00,71.85,72.0,71.67,71.7,75600.0,46.9353,47.0333,46.8177,46.8373,75600.0
2005-04-26 10:30:00,71.69,71.84,71.56,71.66,32900.0,46.8307,46.9287,46.7458,46.8112,32900.0
2005-04-26 10:35:00,71.66,71.67,71.45,71.53,50300.0,46.8112,46.8177,46.674,46.7262,50300.0
2005-04-26 10:40:00,71.53,71.56,71.21,71.3,60800.0,46.7262,46.7458,46.5172,46.576,60800.0
2005-04-26 10:45:00,71.3,71.36,71.11,71.11,52300.0,46.576,46.6152,46.4519,46.4519,52300.0
2005-04-26 10:50:00,71.11,71.31,71.1,71.27,58000.0,46.4519,46.5825,46.4453,46.5564,58000.0
2005-04-26 10:55:00,71.23,71.28,71.15,71.16,35100.0,46.5303,46.5629,46.478,46.4845,35100.0
2005-04-26 11:00:00,71.16,71.25,71.04,71.19,53200.0,46.4845,46.5433,46.4061,46.5041,53200.0
2005-04-26 11:05:00,71.2,71.38,71.15,71.36,22900.0,46.5107,46.6282,46.478,46.6152,22900.0
2005-04-26 11:10:00,71.37,71.62,71.15,71.58,53600.0,46.6217,46.785,46.478,46.7589,53600.0
2005-04-26 11:15:00,71.59,71.65,71.43,71.55,91300.0,46.7654,46.8046,46.6609,46.7393,91300.0
2005-04-26 11:20:00,71.5,71.68,71.5,71.66,77700.0,46.7066,46.8242,46.7066,46.8112,77700.0
2005-04-26 11:25:00,71.65,71.8,71.65,71.8,45200.0,46.8046,46.9026,46.8046,46.9026,45200.0
2005-04-26 11:30:00,71.8,71.84,71.62,71.62,20700.0,46.9026,46.9287,46.785,46.785,20700.0
2005-04-26 11:35:00,71.63,71.67,71.52,71.6,34400.0,46.7916,46.8177,46.7197,46.772,34400.0
2005-04-26 11:40:00,71.61,71.83,71.61,71.74,26400.0,46.7785,46.9222,46.7785,46.8634,26400.0
2005-04-26 11:45:00,71.73,71.77,71.7,71.75,19400.0,46.8569,46.883,46.8373,46.8699,19400.0
2005-04-26 11:50:00,71.75,71.9,71.73,71.83,31800.0,46.8699,46.9679,46.8569,46.9222,31800.0
2005-04-26 11:55:00,71.83,71.84,71.66,71.69,16500.0,46.9222,46.9287,46.8112,46.8307,16500.0
2005-04-26 12:00:00,71.72,71.75,71.51,71.54,25800.0,46.8503,46.8699,46.7132,46.7328,25800.0
2005-04-26 12:05:00,71.54,71.68,71.52,71.63,24800.0,46.7328,46.8242,46.7197,46.7916,24800.0
2005-04-26 12:10:00,71.58,71.6,71.5,71.52,43300.0,46.7589,46.772,46.7066,46.7197,43300.0
2005-04-26 12:15:00,71.52,71.55,71.43,71.47,17000.0,46.7197,46.7393,46.6609,46.687,17000.0
2005-04-26 12:20:00,71.45,71.46,71.32,71.36,25900.0,46.674,46.6805,46.5891,46.6152,25900.0
2005-04-26 12:25:00,71.36,71.42,71.29,71.35,17900.0,46.6152,46.6544,46.5695,46.6086,17900.0
2005-04-26 12:30:00,71.36,71.37,71.15,71.15,40000.0,46.6152,46.6217,46.478,46.478,40000.0
2005-04-26 12:35:00,71.15,71.21,71.07,71.07,88400.0,46.478,46.5172,46.4257,46.4257,88400.0
2005-04-26 12:40:00,71.07,71.16,70.94,71.01,39600.0,46.4257,46.4845,46.3408,46.3865,39600.0
2005-04-26 12:45:00,71.02,71.12,70.97,71.07,54300.0,46.3931,46.4584,46.3604,46.4257,54300.0
2005-04-26 12:50:00,71.03,71.08,71.0,71.02,18100.0,46.3996,46.4323,46.38,46.3931,18100.0
2005-04-26 12:55:00,71.02,71.15,70.92,70.98,87600.0,46.3931,46.478,46.3278,46.3669,87600.0
2005-04-26 13:00:00,70.97,70.97,70.76,70.84,45500.0,46.3604,46.3604,46.2232,46.2755,45500.0
2005-04-26 13:05:00,70.82,71.0,70.79,71.0,30200.0,46.2624,46.38,46.2428,46.38,30200.0
2005-04-26 13:10:00,71.0,71.15,70.97,71.06,43700.0,46.38,46.478,46.3604,46.4192,43700.0
2005-04-26 13:15:00,71.05,71.08,70.98,71.0,42100.0,46.4127,46.4323,46.3669,46.38,42100.0
2005-04-26 13:20:00,71.02,71.2,71.01,71.11,31700.0,46.3931,46.5107,46.3865,46.4519,31700.0
2005-04-26 13:25:00,71.11,71.15,71.05,71.15,36000.0,46.4519,46.478,46.4127,46.478,36000.0
2005-04-26 13:30:00,71.16,71.16,71.05,71.08,36200.0,46.4845,46.4845,46.4127,46.4323,36200.0
2005-04-26 13:35:00,71.1,71.17,71.03,71.04,38100.0,46.4453,46.4911,46.3996,46.4061,38100.0
2005-04-26 13:40:00,71.06,71.08,70.89,70.96,39500.0,46.4192,46.4323,46.3082,46.3539,39500.0
2005-04-26 13:45:00,70.97,71.2,70.97,71.06,23500.0,46.3604,46.5107,46.3604,46.4192,23500.0
2005-04-26 13:50:00,71.05,71.11,71.05,71.09,10700.0,46.4127,46.4519,46.4127,46.4388,10700.0
2005-04-26 13:55:00,71.1,71.16,71.09,71.12,16500.0,46.4453,46.4845,46.4388,46.4584,16500.0
2005-04-26 14:00:00,71.11,71.16,71.05,71.08,24200.0,46.4519,46.4845,46.4127,46.4323,24200.0
2005-04-26 14:05:00,71.08,71.2,71.02,71.08,17900.0,46.4323,46.5107,46.3931,46.4323,17900.0
2005-04-26 14:10:00,71.05,71.11,71.02,71.02,13500.0,46.4127,46.4519,46.3931,46.3931,13500.0
2005-04-26 14:15:00,71.03,71.06,70.88,70.89,20600.0,46.3996,46.4192,46.3016,46.3082,20600.0
2005-04-26 14:20:00,70.9,70.93,70.72,70.77,60000.0,46.3147,46.3343,46.1971,46.2298,60000.0
2005-04-26 14:25:00,70.76,70.87,70.72,70.84,30800.0,46.2232,46.2951,46.1971,46.2755,30800.0
2005-04-26 14:30:00,70.81,70.86,70.68,70.68,29800.0,46.2559,46.2886,46.171,46.171,29800.0
2005-04-26 14:35:00,70.68,70.73,70.62,70.69,63100.0,46.171,46.2036,46.1318,46.1775,63100.0
2005-04-26 14:40:00,70.7,70.78,70.62,70.77,23000.0,46.184,46.2363,46.1318,46.2298,23000.0
2005-04-26 14:45:00,70.77,70.77,70.5,70.54,49900.0,46.2298,46.2298,46.0534,46.0795,49900.0
2005-04-26 14:50:00,70.53,70.57,70.44,70.45,69500.0,46.073,46.0991,46.0142,46.0207,69500.0
2005-04-26 14:55:00,70.45,70.53,70.36,70.4,54000.0,46.0207,46.073,45.9619,45.9881,54000.0
2005-04-26 15:00:00,70.38,70.38,70.16,70.36,75800.0,45.975,45.975,45.8313,45.9619,75800.0
2005-04-26 15:05:00,70.38,70.5,70.35,70.45,62600.0,45.975,46.0534,45.9554,46.0207,62600.0
2005-04-26 15:10:00,70.46,70.54,70.36,70.42,48700.0,46.0273,46.0795,45.9619,46.0011,48700.0
2005-04-26 15:15:00,70.42,70.43,70.35,70.43,45800.0,46.0011,46.0077,45.9554,46.0077,45800.0
2005-04-26 15:20:00,70.44,70.65,70.44,70.62,101100.0,46.0142,46.1514,46.0142,46.1318,101100.0
2005-04-26 15:25:00,70.62,70.66,70.27,70.28,85400.0,46.1318,46.1579,45.9031,45.9097,85400.0
2005-04-26 15:30:00,70.28,70.37,70.25,70.25,97900.0,45.9097,45.9685,45.8901,45.8901,97900.0
2005-04-26 15:35:00,70.25,70.4,70.24,70.34,76100.0,45.8901,45.9881,45.8836,45.9489,76100.0
2005-04-26 15:40:00,70.34,70.34,70.25,70.28,55700.0,45.9489,45.9489,45.8901,45.9097,55700.0
2005-04-26 15:45:00,70.29,70.29,70.08,70.24,114200.0,45.9162,45.9162,45.779,45.8836,114200.0
2005-04-26 15:50:00,70.24,70.24,70.09,70.14,102400.0,45.8836,45.8836,45.7856,45.8182,102400.0
2005-04-26 15:55:00,70.13,70.24,70.1,70.1,96600.0,45.8117,45.8836,45.7921,45.7921,96600.0
2005-04-27 09:30:00,69.75,69.81,69.72,69.78,68200.0,45.5635,45.6027,45.5439,45.5831,68200.0
2005-04-27 09:35:00,69.77,69.89,69.76,69.76,63600.0,45.5765,45.6549,45.57,45.57,63600.0
2005-04-27 09:40:00,69.73,69.8,69.6,69.73,149700.0,45.5504,45.5961,45.4655,45.5504,149700.0
2005-04-27 09:45:00,69.75,69.76,69.59,69.65,97200.0,45.5635,45.57,45.4589,45.4981,97200.0
2005-04-27 09:50:00,69.65,69.7,69.6,69.69,75000.0,45.4981,45.5308,45.4655,45.5243,75000.0
2005-04-27 09:55:00,69.69,69.72,69.63,69.66,132400.0,45.5243,45.5439,45.4851,45.5047,132400.0
2005-04-27 10:00:00,69.66,69.69,69.57,69.62,93200.0,45.5047,45.5243,45.4459,45.4785,93200.0
2005-04-27 10:05:00,69.62,69.81,69.58,69.81,93900.0,45.4785,45.6027,45.4524,45.6027,93900.0
2005-04-27 10:10:00,69.8,69.81,69.63,69.65,78400.0,45.5961,45.6027,45.4851,45.4981,78400.0
2005-04-27 10:15:00,69.66,69.75,69.62,69.71,48700.0,45.5047,45.5635,45.4785,45.5373,48700.0
2005-04-27 10:20:00,69.73,69.87,69.71,69.74,58800.0,45.5504,45.6419,45.5373,45.5569,58800.0
2005-04-27 10:25:00,69.75,69.82,69.73,69.75,168200.0,45.5635,45.6092,45.5504,45.5635,168200.0
2005-04-27 10:30:00,69.75,69.75,69.25,69.53,227800.0,45.5635,45.5635,45.2368,45.4198,227800.0
2005-04-27 10:35:00,69.49,69.51,69.25,69.31,138500.0,45.3936,45.4067,45.2368,45.276,138500.0
2005-04-27 10:40:00,69.31,69.38,69.28,69.34,227300.0,45.276,45.3218,45.2564,45.2956,227300.0
2005-04-27 10:45:00,69.34,69.35,69.15,69.15,110000.0,45.2956,45.3022,45.1715,45.1715,110000.0
2005-04-27 10:50:00,69.16,69.25,69.02,69.05,150000.0,45.1781,45.2368,45.0866,45.1062,150000.0
2005-04-27 10:55:00,69.06,69.15,68.95,69.08,78700.0,45.1127,45.1715,45.0409,45.1258,78700.0
2005-04-27 11:00:00,69.09,69.09,68.83,68.86,112400.0,45.1323,45.1323,44.9625,44.9821,112400.0
2005-04-27 11:05:00,68.86,68.99,68.85,68.91,126300.0,44.9821,45.067,44.9755,45.0147,126300.0
2005-04-27 11:10:00,68.91,69.12,68.91,68.98,147100.0,45.0147,45.1519,45.0147,45.0605,147100.0
2005-04-27 11:15:00,68.98,68.99,68.81,68.85,46900.0,45.0605,45.067,44.9494,44.9755,46900.0
2005-04-27 11:20:00,68.84,68.99,68.84,68.85,35200.0,44.969,45.067,44.969,44.9755,35200.0
2005-04-27 11:25:00,68.85,68.91,68.83,68.85,87800.0,44.9755,45.0147,44.9625,44.9755,87800.0
2005-04-27 11:30:00,68.85,69.0,68.85,68.98,95300.0,44.9755,45.0735,44.9755,45.0605,95300.0
2005-04-27 11:35:00,68.96,69.01,68.87,68.95,46700.0,45.0474,45.0801,44.9886,45.0409,46700.0
2005-04-27 11:40:00,68.96,69.0,68.87,68.89,73100.0,45.0474,45.0735,44.9886,45.0017,73100.0
2005-04-27 11:45:00,68.88,68.88,68.65,68.65,62400.0,44.9951,44.9951,44.8449,44.8449,62400.0
2005-04-27 11:50:00,68.65,68.72,68.51,68.57,107400.0,44.8449,44.8906,44.7534,44.7926,107400.0
2005-04-27 11:55:00,68.59,68.63,68.53,68.53,64600.0,44.8057,44.8318,44.7665,44.7665,64600.0
2005-04-27 12:00:00,68.53,68.95,68.53,68.84,95600.0,44.7665,45.0409,44.7665,44.969,95600.0
2005-04-27 12:05:00,68.84,68.88,68.73,68.75,80000.0,44.969,44.9951,44.8972,44.9102,80000.0
2005-04-27 12:10:00,68.75,68.82,68.74,68.75,70900.0,44.9102,44.956,44.9037,44.9102,70900.0
2005-04-27 12:15:00,68.76,68.78,68.73,68.73,64000.0,44.9168,44.9298,44.8972,44.8972,64000.0
2005-04-27 12:20:00,68.73,68.77,68.7,68.77,77200.0,44.8972,44.9233,44.8776,44.9233,77200.0
2005-04-27 12:25:00,68.78,68.91,68.77,68.87,41100.0,44.9298,45.0147,44.9233,44.9886,41100.0
2005-04-27 12:30:00,68.87,68.98,68.85,68.95,40900.0,44.9886,45.0605,44.9755,45.0409,40900.0
2005-04-27 12:35:00,68.98,69.18,68.95,69.18,56900.0,45.0605,45.1911,45.0409,45.1911,56900.0
2005-04-27 12:40:00,69.2,69.23,68.94,69.12,40800.0,45.2042,45.2238,45.0343,45.1519,40800.0
2005-04-27 12:45:00,69.14,69.21,69.13,69.17,27700.0,45.165,45.2107,45.1585,45.1846,27700.0
2005-04-27 12:50:00,69.12,69.26,69.12,69.2,36000.0,45.1519,45.2434,45.1519,45.2042,36000.0
2005-04-27 12:55:00,69.17,69.22,69.0,69.13,22600.0,45.1846,45.2172,45.0735,45.1585,22600.0
2005-04-27 13:00:00,69.14,69.15,69.06,69.15,33800.0,45.165,45.1715,45.1127,45.1715,33800.0
2005-04-27 13:05:00,69.16,69.34,69.16,69.31,33800.0,45.1781,45.2956,45.1781,45.276,33800.0
2005-04-27 13:10:00,69.31,69.44,69.31,69.44,56900.0,45.276,45.361,45.276,45.361,56900.0
2005-04-27 13:15:00,69.5,69.73,69.49,69.58,47000.0,45.4002,45.5504,45.3936,45.4524,47000.0
2005-04-27 13:20:00,69.56,69.68,69.43,69.43,26000.0,45.4393,45.5177,45.3544,45.3544,26000.0
2005-04-27 13:25:00,69.44,69.62,69.43,69.62,37800.0,45.361,45.4785,45.3544,45.4785,37800.0
2005-04-27 13:30:00,69.62,69.62,69.41,69.47,29000.0,45.4785,45.4785,45.3414,45.3806,29000.0
2005-04-27 13:35:00,69.46,69.46,69.24,69.24,27100.0,45.374,45.374,45.2303,45.2303,27100.0
2005-04-27 13:40:00,69.25,69.27,69.01,69.13,30200.0,45.2368,45.2499,45.0801,45.1585,30200.0
2005-04-27 13:45:00,69.07,69.09,68.96,69.03,41000.0,45.1193,45.1323,45.0474,45.0931,41000.0
2005-04-27 13:50:00,69.04,69.5,69.0,69.41,61700.0,45.0997,45.4002,45.0735,45.3414,61700.0
2005-04-27 13:55:00,69.42,69.42,69.31,69.31,8300.0,45.3479,45.3479,45.276,45.276,8300.0
2005-04-27 14:00:00,69.34,69.34,69.1,69.1,30100.0,45.2956,45.2956,45.1389,45.1389,30100.0
2005-04-27 14:05:00,69.09,69.27,69.06,69.21,27100.0,45.1323,45.2499,45.1127,45.2107,27100.0
2005-04-27 14:10:00,69.19,69.2,69.14,69.16,15400.0,45.1977,45.2042,45.165,45.1781,15400.0
2005-04-27 14:15:00,69.16,69.31,69.12,69.16,40900.0,45.1781,45.276,45.1519,45.1781,40900.0
2005-04-27 14:20:00,69.15,69.2,69.01,69.2,41700.0,45.1715,45.2042,45.0801,45.2042,41700.0
2005-04-27 14:25:00,69.17,69.17,68.93,68.96,41700.0,45.1846,45.1846,45.0278,45.0474,41700.0
2005-04-27 14:30:00,68.92,69.17,68.92,69.1,41200.0,45.0213,45.1846,45.0213,45.1389,41200.0
2005-04-27 14:35:00,69.1,69.13,69.01,69.1,24600.0,45.1389,45.1585,45.0801,45.1389,24600.0
2005-04-27 14:40:00,69.05,69.09,68.96,68.97,25200.0,45.1062,45.1323,45.0474,45.0539,25200.0
2005-04-27 14:45:00,68.97,68.97,68.85,68.85,98900.0,45.0539,45.0539,44.9755,44.9755,98900.0
2005-04-27 14:50:00,68.82,68.9,68.63,68.8,187800.0,44.956,45.0082,44.8318,44.9429,187800.0
2005-04-27 14:55:00,68.8,68.8,68.61,68.63,100900.0,44.9429,44.9429,44.8188,44.8318,100900.0
2005-04-27 15:00:00,68.63,68.84,68.63,68.74,56900.0,44.8318,44.969,44.8318,44.9037,56900.0
2005-04-27 15:05:00,68.75,68.8,68.7,68.73,24400.0,44.9102,44.9429,44.8776,44.8972,24400.0
2005-04-27 15:10:00,68.74,68.75,68.66,68.72,29500.0,44.9037,44.9102,44.8514,44.8906,29500.0
2005-04-27 15:15:00,68.72,68.74,68.68,68.72,65600.0,44.8906,44.9037,44.8645,44.8906,65600.0
2005-04-27 15:20:00,68.73,68.73,68.51,68.53,103000.0,44.8972,44.8972,44.7534,44.7665,103000.0
2005-04-27 15:25:00,68.52,68.54,68.4,68.42,92600.0,44.76,44.773,44.6816,44.6947,92600.0
2005-04-27 15:30:00,68.4,68.49,68.36,68.47,84500.0,44.6816,44.7404,44.6555,44.7273,84500.0
2005-04-27 15:35:00,68.47,68.5,68.4,68.46,81900.0,44.7273,44.7469,44.6816,44.7208,81900.0
2005-04-27 15:40:00,68.45,68.47,68.38,68.43,77100.0,44.7143,44.7273,44.6685,44.7012,77100.0
2005-04-27 15:45:00,68.44,68.57,68.43,68.57,127900.0,44.7077,44.7926,44.7012,44.7926,127900.0
2005-04-27 15:50:00,68.56,68.75,68.56,68.7,101000.0,44.7861,44.9102,44.7861,44.8776,101000.0
2005-04-27 15:55:00,68.68,68.85,68.61,68.61,130600.0,44.8645,44.9755,44.8188,44.8188,130600.0
2005-04-28 09:30:00,68.62,68.62,68.35,68.37,123000.0,44.8253,44.8253,44.6489,44.662,123000.0
2005-04-28 09:35:00,68.36,68.36,68.14,68.24,78200.0,44.6555,44.6555,44.5117,44.5771,78200.0
2005-04-28 09:40:00,68.2,68.33,68.06,68.07,110300.0,44.5509,44.6359,44.4595,44.466,110300.0
2005-04-28 09:45:00,68.07,68.25,68.05,68.2,109700.0,44.466,44.5836,44.453,44.5509,109700.0
2005-04-28 09:50:00,68.2,68.2,67.85,67.94,85100.0,44.5509,44.5509,44.3223,44.3811,85100.0
2005-04-28 09:55:00,67.98,68.0,67.94,68.0,81300.0,44.4072,44.4203,44.3811,44.4203,81300.0
2005-04-28 10:00:00,68.0,68.0,67.7,67.73,77100.0,44.4203,44.4203,44.2243,44.2439,77100.0
2005-04-28 10:05:00,67.73,67.73,67.53,67.6,122200.0,44.2439,44.2439,44.1133,44.159,122200.0
2005-04-28 10:10:00,67.6,68.06,67.6,68.05,95200.0,44.159,44.4595,44.159,44.453,95200.0
2005-04-28 10:15:00,68.04,68.13,67.97,68.01,59100.0,44.4464,44.5052,44.4007,44.4268,59100.0
2005-04-28 10:20:00,68.01,68.24,68.01,68.21,79700.0,44.4268,44.5771,44.4268,44.5575,79700.0
2005-04-28 10:25:00,68.24,68.3,68.11,68.13,90800.0,44.5771,44.6163,44.4922,44.5052,90800.0
2005-04-28 10:30:00,68.13,68.55,68.1,68.31,75500.0,44.5052,44.7796,44.4856,44.6228,75500.0
2005-04-28 10:35:00,68.31,68.67,68.29,68.6,67800.0,44.6228,44.858,44.6097,44.8122,67800.0
2005-04-28 10:40:00,68.64,68.73,68.58,68.6,89000.0,44.8384,44.8972,44.7992,44.8122,89000.0
2005-04-28 10:45:00,68.6,68.7,68.5,68.51,68000.0,44.8122,44.8776,44.7469,44.7534,68000.0
2005-04-28 10:50:00,68.5,68.66,68.49,68.5,131500.0,44.7469,44.8514,44.7404,44.7469,131500.0
2005-04-28 10:55:00,68.5,68.5,68.13,68.24,56700.0,44.7469,44.7469,44.5052,44.5771,56700.0
2005-04-28 11:00:00,68.21,68.34,68.2,68.33,42700.0,44.5575,44.6424,44.5509,44.6359,42700.0
2005-04-28 11:05:00,68.33,68.4,68.23,68.24,59600.0,44.6359,44.6816,44.5705,44.5771,59600.0
2005-04-28 11:10:00,68.21,68.3,68.18,68.22,56600.0,44.5575,44.6163,44.5379,44.564,56600.0
2005-04-28 11:15:00,68.23,68.24,68.14,68.16,30200.0,44.5705,44.5771,44.5117,44.5248,30200.0
2005-04-28 11:20:00,68.14,68.25,68.08,68.21,51000.0,44.5117,44.5836,44.4726,44.5575,51000.0
2005-04-28 11:25:00,68.2,68.3,68.17,68.17,62200.0,44.5509,44.6163,44.5313,44.5313,62200.0
2005-04-28 11:30:00,68.18,68.18,68.15,68.15,59000.0,44.5379,44.5379,44.5183,44.5183,59000.0
2005-04-28 11:35:00,68.15,68.24,68.12,68.12,26700.0,44.5183,44.5771,44.4987,44.4987,26700.0
2005-04-28 11:40:00,68.13,68.17,68.1,68.13,22000.0,44.5052,44.5313,44.4856,44.5052,22000.0
2005-04-28 11:45:00,68.11,68.25,68.1,68.23,24600.0,44.4922,44.5836,44.4856,44.5705,24600.0
2005-04-28 11:50:00,68.23,68.23,68.14,68.18,27000.0,44.5705,44.5705,44.5117,44.5379,27000.0
2005-04-28 11:55:00,68.17,68.19,68.1,68.15,32800.0,44.5313,44.5444,44.4856,44.5183,32800.0
2005-04-28 12:00:00,68.12,68.2,68.12,68.15,22100.0,44.4987,44.5509,44.4987,44.5183,22100.0
2005-04-28 12:05:00,68.15,68.21,68.15,68.2,29200.0,44.5183,44.5575,44.5183,44.5509,29200.0
2005-04-28 12:10:00,68.2,68.23,68.04,68.1,29000.0,44.5509,44.5705,44.4464,44.4856,29000.0
2005-04-28 12:15:00,68.14,68.14,68.02,68.09,102100.0,44.5117,44.5117,44.4334,44.4791,102100.0
2005-04-28 12:20:00,68.07,68.07,67.96,67.97,49400.0,44.466,44.466,44.3942,44.4007,49400.0
2005-04-28 12:25:00,67.97,68.11,67.96,68.03,32700.0,44.4007,44.4922,44.3942,44.4399,32700.0
2005-04-28 12:30:00,68.04,68.08,67.95,68.01,49600.0,44.4464,44.4726,44.3876,44.4268,49600.0
2005-04-28 12:35:00,68.01,68.05,67.99,68.02,53000.0,44.4268,44.453,44.4138,44.4334,53000.0
2005-04-28 12:40:00,68.02,68.1,68.02,68.07,51600.0,44.4334,44.4856,44.4334,44.466,51600.0
2005-04-28 12:45:00,68.08,68.08,67.98,68.0,31700.0,44.4726,44.4726,44.4072,44.4203,31700.0
2005-04-28 12:50:00,68.01,68.08,68.01,68.05,16800.0,44.4268,44.4726,44.4268,44.453,16800.0
2005-04-28 12:55:00,68.05,68.08,68.05,68.08,9100.0,44.453,44.4726,44.453,44.4726,9100.0
2005-04-28 13:00:00,68.08,68.09,68.0,68.0,38600.0,44.4726,44.4791,44.4203,44.4203,38600.0
2005-04-28 13:05:00,68.0,68.05,67.97,67.97,27900.0,44.4203,44.453,44.4007,44.4007,27900.0
2005-04-28 13:10:00,67.97,68.08,67.97,68.08,46500.0,44.4007,44.4726,44.4007,44.4726,46500.0
2005-04-28 13:15:00,68.08,68.25,68.08,68.2,68100.0,44.4726,44.5836,44.4726,44.5509,68100.0
2005-04-28 13:20:00,68.21,68.36,68.21,68.31,106800.0,44.5575,44.6555,44.5575,44.6228,106800.0
2005-04-28 13:25:00,68.31,68.35,68.16,68.26,34900.0,44.6228,44.6489,44.5248,44.5901,34900.0
2005-04-28 13:30:00,68.25,68.25,68.1,68.13,49700.0,44.5836,44.5836,44.4856,44.5052,49700.0
2005-04-28 13:35:00,68.13,68.15,68.01,68.06,30800.0,44.5052,44.5183,44.4268,44.4595,30800.0
2005-04-28 13:40:00,68.06,68.18,67.97,68.18,60000.0,44.4595,44.5379,44.4007,44.5379,60000.0
2005-04-28 13:45:00,68.15,68.24,68.12,68.17,51600.0,44.5183,44.5771,44.4987,44.5313,51600.0
2005-04-28 13:50:00,68.19,68.42,68.19,68.4,43100.0,44.5444,44.6947,44.5444,44.6816,43100.0
2005-04-28 13:55:00,68.4,68.49,68.27,68.36,82100.0,44.6816,44.7404,44.5967,44.6555,82100.0
2005-04-28 14:00:00,68.35,68.41,68.17,68.25,81300.0,44.6489,44.6881,44.5313,44.5836,81300.0
2005-04-28 14:05:00,68.27,68.36,68.16,68.36,56000.0,44.5967,44.6555,44.5248,44.6555,56000.0
2005-04-28 14:10:00,68.4,68.5,68.35,68.35,79500.0,44.6816,44.7469,44.6489,44.6489,79500.0
2005-04-28 14:15:00,68.35,68.48,68.35,68.4,38800.0,44.6489,44.7339,44.6489,44.6816,38800.0
2005-04-28 14:20:00,68.39,68.4,68.35,68.35,50500.0,44.6751,44.6816,44.6489,44.6489,50500.0
2005-04-28 14:25:00,68.35,68.4,68.33,68.38,49700.0,44.6489,44.6816,44.6359,44.6685,49700.0
2005-04-28 14:30:00,68.38,68.56,68.37,68.5,88200.0,44.6685,44.7861,44.662,44.7469,88200.0
2005-04-28 14:35:00,68.52,68.73,68.5,68.73,80500.0,44.76,44.8972,44.7469,44.8972,80500.0
2005-04-28 14:40:00,68.7,68.77,68.67,68.74,119500.0,44.8776,44.9233,44.858,44.9037,119500.0
2005-04-28 14:45:00,68.74,68.75,68.55,68.59,67700.0,44.9037,44.9102,44.7796,44.8057,67700.0
2005-04-28 14:50:00,68.57,68.6,68.46,68.5,60400.0,44.7926,44.8122,44.7208,44.7469,60400.0
2005-04-28 14:55:00,68.5,68.56,68.5,68.52,87000.0,44.7469,44.7861,44.7469,44.76,87000.0
2005-04-28 15:00:00,68.5,68.61,68.5,68.56,59100.0,44.7469,44.8188,44.7469,44.7861,59100.0
2005-04-28 15:05:00,68.56,68.56,68.43,68.51,53800.0,44.7861,44.7861,44.7012,44.7534,53800.0
2005-04-28 15:10:00,68.51,68.55,68.5,68.5,79100.0,44.7534,44.7796,44.7469,44.7469,79100.0
2005-04-28 15:15:00,68.5,68.54,68.38,68.39,81100.0,44.7469,44.773,44.6685,44.6751,81100.0
2005-04-28 15:20:00,68.39,68.51,68.39,68.51,35000.0,44.6751,44.7534,44.6751,44.7534,35000.0
2005-04-28 15:25:00,68.51,68.56,68.46,68.47,55700.0,44.7534,44.7861,44.7208,44.7273,55700.0
2005-04-28 15:30:00,68.47,68.48,68.45,68.46,46700.0,44.7273,44.7339,44.7143,44.7208,46700.0
2005-04-28 15:35:00,68.46,68.6,68.45,68.53,68000.0,44.7208,44.8122,44.7143,44.7665,68000.0
2005-04-28 15:40:00,68.54,68.63,68.51,68.6,49800.0,44.773,44.8318,44.7534,44.8122,49800.0
2005-04-28 15:45:00,68.59,68.82,68.59,68.82,86200.0,44.8057,44.956,44.8057,44.956,86200.0
2005-04-28 15:50:00,68.81,68.82,68.5,68.5,122500.0,44.9494,44.956,44.7469,44.7469,122500.0
2005-04-28 15:55:00,68.48,68.5,68.3,68.41,207500.0,44.7339,44.7469,44.6163,44.6881,207500.0
2005-04-29 09:30:00,69.0,69.4,68.97,69.4,82900.0,45.0735,45.3348,45.0539,45.3348,82900.0
2005-04-29 09:35:00,69.35,69.36,69.22,69.3,88700.0,45.3022,45.3087,45.2172,45.2695,88700.0
2005-04-29 09:40:00,69.3,69.33,69.01,69.01,81300.0,45.2695,45.2891,45.0801,45.0801,81300.0
2005-04-29 09:45:00,69.0,69.09,68.8,68.82,87500.0,45.0735,45.1323,44.9429,44.956,87500.0
2005-04-29 09:50:00,68.82,68.84,68.62,68.63,97000.0,44.956,44.969,44.8253,44.8318,97000.0
2005-04-29 09:55:00,68.64,68.74,68.55,68.55,56200.0,44.8384,44.9037,44.7796,44.7796,56200.0
2005-04-29 10:00:00,68.55,68.6,68.4,68.6,76800.0,44.7796,44.8122,44.6816,44.8122,76800.0
2005-04-29 10:05:00,68.6,68.64,68.5,68.51,54900.0,44.8122,44.8384,44.7469,44.7534,54900.0
2005-04-29 10:10:00,68.5,68.51,68.27,68.29,43700.0,44.7469,44.7534,44.5967,44.6097,43700.0
2005-04-29 10:15:00,68.28,68.45,68.25,68.25,95500.0,44.6032,44.7143,44.5836,44.5836,95500.0
2005-04-29 10:20:00,68.26,68.3,67.99,68.13,56300.0,44.5901,44.6163,44.4138,44.5052,56300.0
2005-04-29 10:25:00,68.11,68.4,68.02,68.35,71900.0,44.4922,44.6816,44.4334,44.6489,71900.0
2005-04-29 10:30:00,68.35,68.35,68.05,68.05,53100.0,44.6489,44.6489,44.453,44.453,53100.0
2005-04-29 10:35:00,68.07,68.15,68.01,68.08,46300.0,44.466,44.5183,44.4268,44.4726,46300.0
2005-04-29 10:40:00,68.07,68.18,68.07,68.12,34500.0,44.466,44.5379,44.466,44.4987,34500.0
2005-04-29 10:45:00,68.12,68.38,68.12,68.38,68200.0,44.4987,44.6685,44.4987,44.6685,68200.0
2005-04-29 10:50:00,68.38,68.51,68.36,68.51,80800.0,44.6685,44.7534,44.6555,44.7534,80800.0
2005-04-29 10:55:00,68.51,68.63,68.44,68.58,83900.0,44.7534,44.8318,44.7077,44.7992,83900.0
2005-04-29 11:00:00,68.59,68.64,68.45,68.52,51500.0,44.8057,44.8384,44.7143,44.76,51500.0
2005-04-29 11:05:00,68.46,68.69,68.46,68.63,79100.0,44.7208,44.871,44.7208,44.8318,79100.0
2005-04-29 11:10:00,68.58,68.79,68.55,68.7,45100.0,44.7992,44.9364,44.7796,44.8776,45100.0
2005-04-29 11:15:00,68.71,68.78,68.62,68.7,34700.0,44.8841,44.9298,44.8253,44.8776,34700.0
2005-04-29 11:20:00,68.7,68.71,68.59,68.7,50700.0,44.8776,44.8841,44.8057,44.8776,50700.0
2005-04-29 11:25:00,68.69,68.86,68.69,68.85,84500.0,44.871,44.9821,44.871,44.9755,84500.0
2005-04-29 11:30:00,68.85,68.87,68.63,68.63,81000.0,44.9755,44.9886,44.8318,44.8318,81000.0
2005-04-29 11:35:00,68.63,68.64,68.51,68.54,54600.0,44.8318,44.8384,44.7534,44.773,54600.0
2005-04-29 11:40:00,68.54,68.57,68.43,68.45,31300.0,44.773,44.7926,44.7012,44.7143,31300.0
2005-04-29 11:45:00,68.44,68.64,68.44,68.56,42200.0,44.7077,44.8384,44.7077,44.7861,42200.0
2005-04-29 11:50:00,68.56,68.62,68.29,68.44,65600.0,44.7861,44.8253,44.6097,44.7077,65600.0
2005-04-29 11:55:00,68.44,68.6,68.44,68.6,27900.0,44.7077,44.8122,44.7077,44.8122,27900.0
2005-04-29 12:00:00,68.6,68.77,68.58,68.7,27800.0,44.8122,44.9233,44.7992,44.8776,27800.0
2005-04-29 12:05:00,68.69,68.76,68.67,68.72,81000.0,44.871,44.9168,44.858,44.8906,81000.0
2005-04-29 12:10:00,68.72,68.78,68.66,68.7,60800.0,44.8906,44.9298,44.8514,44.8776,60800.0
2005-04-29 12:15:00,68.7,68.71,68.58,68.65,36600.0,44.8776,44.8841,44.7992,44.8449,36600.0
2005-04-29 12:20:00,68.66,68.7,68.51,68.51,43900.0,44.8514,44.8776,44.7534,44.7534,43900.0
2005-04-29 12:25:00,68.51,68.65,68.5,68.64,29400.0,44.7534,44.8449,44.7469,44.8384,29400.0
2005-04-29 12:30:00,68.62,68.74,68.62,68.74,24600.0,44.8253,44.9037,44.8253,44.9037,24600.0
2005-04-29 12:35:00,68.74,68.74,68.6,68.64,24500.0,44.9037,44.9037,44.8122,44.8384,24500.0
2005-04-29 12:40:00,68.65,68.75,68.65,68.72,35500.0,44.8449,44.9102,44.8449,44.8906,35500.0
2005-04-29 12:45:00,68.69,68.74,68.69,68.7,23500.0,44.871,44.9037,44.871,44.8776,23500.0
2005-04-29 12:50:00,68.71,68.78,68.7,68.78,21600.0,44.8841,44.9298,44.8776,44.9298,21600.0
2005-04-29 12:55:00,68.79,68.79,68.7,68.7,29000.0,44.9364,44.9364,44.8776,44.8776,29000.0
2005-04-29 13:00:00,68.7,68.76,68.69,68.71,46200.0,44.8776,44.9168,44.871,44.8841,46200.0
2005-04-29 13:05:00,68.72,68.79,68.69,68.69,33300.0,44.8906,44.9364,44.871,44.871,33300.0
2005-04-29 13:10:00,68.67,68.74,68.67,68.73,38200.0,44.858,44.9037,44.858,44.8972,38200.0
2005-04-29 13:15:00,68.7,68.79,68.69,68.79,24500.0,44.8776,44.9364,44.871,44.9364,24500.0
2005-04-29 13:20:00,68.78,68.79,68.71,68.75,17900.0,44.9298,44.9364,44.8841,44.9102,17900.0
2005-04-29 13:25:00,68.75,68.79,68.7,68.78,44700.0,44.9102,44.9364,44.8776,44.9298,44700.0
2005-04-29 13:30:00,68.79,68.89,68.78,68.87,70500.0,44.9364,45.0017,44.9298,44.9886,70500.0
2005-04-29 13:35:00,68.88,68.88,68.69,68.74,34900.0,44.9951,44.9951,44.871,44.9037,34900.0
2005-04-29 13:40:00,68.73,68.79,68.69,68.71,32400.0,44.8972,44.9364,44.871,44.8841,32400.0
2005-04-29 13:45:00,68.71,68.71,68.62,68.62,36200.0,44.8841,44.8841,44.8253,44.8253,36200.0
2005-04-29 13:50:00,68.62,68.65,68.42,68.45,61500.0,44.8253,44.8449,44.6947,44.7143,61500.0
2005-04-29 13:55:00,68.46,68.53,68.39,68.53,72700.0,44.7208,44.7665,44.6751,44.7665,72700.0
2005-04-29 14:00:00,68.53,68.63,68.52,68.55,51000.0,44.7665,44.8318,44.76,44.7796,51000.0
2005-04-29 14:05:00,68.54,68.59,68.48,68.52,58100.0,44.773,44.8057,44.7339,44.76,58100.0
2005-04-29 14:10:00,68.52,68.56,68.5,68.51,24100.0,44.76,44.7861,44.7469,44.7534,24100.0
2005-04-29 14:15:00,68.57,68.57,68.45,68.47,48100.0,44.7926,44.7926,44.7143,44.7273,48100.0
2005-04-29 14:20:00,68.46,68.47,68.34,68.41,86800.0,44.7208,44.7273,44.6424,44.6881,86800.0
2005-04-29 14:25:00,68.4,68.41,68.24,68.3,65900.0,44.6816,44.6881,44.5771,44.6163,65900.0
2005-04-29 14:30:00,68.29,68.35,68.2,68.25,66500.0,44.6097,44.6489,44.5509,44.5836,66500.0
2005-04-29 14:35:00,68.25,68.4,68.25,68.4,93500.0,44.5836,44.6816,44.5836,44.6816,93500.0
2005-04-29 14:40:00,68.41,68.59,68.41,68.59,61700.0,44.6881,44.8057,44.6881,44.8057,61700.0
2005-04-29 14:45:00,68.59,68.59,68.22,68.22,53700.0,44.8057,44.8057,44.564,44.564,53700.0
2005-04-29 14:50:00,68.23,68.26,68.19,68.21,76500.0,44.5705,44.5901,44.5444,44.5575,76500.0
2005-04-29 14:55:00,68.2,68.26,68.12,68.21,80200.0,44.5509,44.5901,44.4987,44.5575,80200.0
2005-04-29 15:00:00,68.21,68.28,68.15,68.23,45700.0,44.5575,44.6032,44.5183,44.5705,45700.0
2005-04-29 15:05:00,68.22,68.25,68.05,68.05,49000.0,44.564,44.5836,44.453,44.453,49000.0
2005-04-29 15:10:00,68.05,68.06,67.87,67.89,82200.0,44.453,44.4595,44.3354,44.3484,82200.0
2005-04-29 15:15:00,67.9,68.04,67.83,67.96,67900.0,44.355,44.4464,44.3092,44.3942,67900.0
2005-04-29 15:20:00,67.96,68.15,67.96,68.1,41100.0,44.3942,44.5183,44.3942,44.4856,41100.0
2005-04-29 15:25:00,68.1,68.24,68.1,68.16,49100.0,44.4856,44.5771,44.4856,44.5248,49100.0
2005-04-29 15:30:00,68.17,68.23,68.15,68.2,60700.0,44.5313,44.5705,44.5183,44.5509,60700.0
2005-04-29 15:35:00,68.21,68.21,68.0,68.0,79500.0,44.5575,44.5575,44.4203,44.4203,79500.0
2005-04-29 15:40:00,68.03,68.19,67.99,68.19,112900.0,44.4399,44.5444,44.4138,44.5444,112900.0
2005-04-29 15:45:00,68.2,68.48,68.2,68.47,85900.0,44.5509,44.7339,44.5509,44.7273,85900.0
2005-04-29 15:50:00,68.48,68.5,68.41,68.48,67600.0,44.7339,44.7469,44.6881,44.7339,67600.0
2005-04-29 15:55:00,68.48,68.48,68.32,68.32,64500.0,44.7339,44.7339,44.6293,44.6293,64500.0
2005-05-02 09:30:00,68.34,68.65,68.34,68.65,77900.0,44.6424,44.8449,44.6424,44.8449,77900.0
2005-05-02 09:35:00,68.65,68.75,68.4,68.4,29500.0,44.8449,44.9102,44.6816,44.6816,29500.0
2005-05-02 09:40:00,68.37,68.53,68.18,68.44,80800.0,44.662,44.7665,44.5379,44.7077,80800.0
2005-05-02 09:45:00,68.39,68.46,68.22,68.26,49400.0,44.6751,44.7208,44.564,44.5901,49400.0
2005-05-02 09:50:00,68.26,68.5,68.21,68.35,88700.0,44.5901,44.7469,44.5575,44.6489,88700.0
2005-05-02 09:55:00,68.35,68.6,68.3,68.49,43000.0,44.6489,44.8122,44.6163,44.7404,43000.0
2005-05-02 10:00:00,68.46,68.63,68.25,68.61,36800.0,44.7208,44.8318,44.5836,44.8188,36800.0
2005-05-02 10:05:00,68.62,68.65,68.44,68.65,84700.0,44.8253,44.8449,44.7077,44.8449,84700.0
2005-05-02 10:10:00,68.68,68.79,68.62,68.75,77300.0,44.8645,44.9364,44.8253,44.9102,77300.0
2005-05-02 10:15:00,68.77,68.82,68.4,68.4,45100.0,44.9233,44.956,44.6816,44.6816,45100.0
2005-05-02 10:20:00,68.41,68.73,68.35,68.67,83700.0,44.6881,44.8972,44.6489,44.858,83700.0
2005-05-02 10:25:00,68.67,68.89,68.61,68.81,64900.0,44.858,45.0017,44.8188,44.9494,64900.0
2005-05-02 10:30:00,68.78,68.81,68.53,68.79,47700.0,44.9298,44.9494,44.7665,44.9364,47700.0
2005-05-02 10:35:00,68.84,69.26,68.83,69.07,47200.0,44.969,45.2434,44.9625,45.1193,47200.0
2005-05-02 10:40:00,69.02,69.02,68.9,68.92,59200.0,45.0866,45.0866,45.0082,45.0213,59200.0
2005-05-02 10:45:00,68.91,68.94,68.72,68.79,75200.0,45.0147,45.0343,44.8906,44.9364,75200.0
2005-05-02 10:50:00,68.79,69.0,68.79,68.96,29200.0,44.9364,45.0735,44.9364,45.0474,29200.0
2005-05-02 10:55:00,68.96,69.04,68.84,68.84,32900.0,45.0474,45.0997,44.969,44.969,32900.0
2005-05-02 11:00:00,68.83,69.0,68.75,68.96,42700.0,44.9625,45.0735,44.9102,45.0474,42700.0
2005-05-02 11:05:00,68.97,69.06,68.93,69.03,27500.0,45.0539,45.1127,45.0278,45.0931,27500.0
2005-05-02 11:10:00,69.02,69.03,68.96,69.01,29500.0,45.0866,45.0931,45.0474,45.0801,29500.0
2005-05-02 11:15:00,69.02,69.02,68.88,68.9,27300.0,45.0866,45.0866,44.9951,45.0082,27300.0
2005-05-02 11:20:00,68.9,69.0,68.86,68.86,31400.0,45.0082,45.0735,44.9821,44.9821,31400.0
2005-05-02 11:25:00,68.88,68.88,68.67,68.76,22700.0,44.9951,44.9951,44.858,44.9168,22700.0
2005-05-02 11:30:00,68.74,68.87,68.74,68.77,14500.0,44.9037,44.9886,44.9037,44.9233,14500.0
2005-05-02 11:35:00,68.76,68.8,68.7,68.7,18700.0,44.9168,44.9429,44.8776,44.8776,18700.0
2005-05-02 11:40:00,68.69,68.7,68.62,68.65,43300.0,44.871,44.8776,44.8253,44.8449,43300.0
2005-05-02 11:45:00,68.65,68.84,68.65,68.82,27200.0,44.8449,44.969,44.8449,44.956,27200.0
2005-05-02 11:50:00,68.82,68.86,68.63,68.66,18500.0,44.956,44.9821,44.8318,44.8514,18500.0
2005-05-02 11:55:00,68.61,68.9,68.61,68.89,21500.0,44.8188,45.0082,44.8188,45.0017,21500.0
2005-05-02 12:00:00,68.9,68.93,68.81,68.82,30000.0,45.0082,45.0278,44.9494,44.956,30000.0
2005-05-02 12:05:00,68.82,68.86,68.79,68.86,10700.0,44.956,44.9821,44.9364,44.9821,10700.0
2005-05-02 12:10:00,68.87,68.88,68.75,68.76,20400.0,44.9886,44.9951,44.9102,44.9168,20400.0
2005-05-02 12:15:00,68.77,68.82,68.76,68.79,17800.0,44.9233,44.956,44.9168,44.9364,17800.0
2005-05-02 12:20:00,68.82,68.82,68.74,68.74,15400.0,44.956,44.956,44.9037,44.9037,15400.0
2005-05-02 12:25:00,68.74,68.75,68.53,68.53,30000.0,44.9037,44.9102,44.7665,44.7665,30000.0
2005-05-02 12:30:00,68.52,68.64,68.47,68.58,36000.0,44.76,44.8384,44.7273,44.7992,36000.0
2005-05-02 12:35:00,68.57,68.69,68.55,68.69,16600.0,44.7926,44.871,44.7796,44.871,16600.0
2005-05-02 12:40:00,68.69,68.79,68.64,68.7,20800.0,44.871,44.9364,44.8384,44.8776,20800.0
2005-05-02 12:45:00,68.71,68.72,68.6,68.62,17200.0,44.8841,44.8906,44.8122,44.8253,17200.0
2005-05-02 12:50:00,68.62,68.62,68.52,68.52,13500.0,44.8253,44.8253,44.76,44.76,13500.0
2005-05-02 12:55:00,68.52,68.6,68.51,68.58,27200.0,44.76,44.8122,44.7534,44.7992,27200.0
2005-05-02 13:00:00,68.59,68.65,68.58,68.62,19700.0,44.8057,44.8449,44.7992,44.8253,19700.0
2005-05-02 13:05:00,68.63,68.63,68.59,68.59,22900.0,44.8318,44.8318,44.8057,44.8057,22900.0
2005-05-02 13:10:00,68.58,68.59,68.55,68.55,9300.0,44.7992,44.8057,44.7796,44.7796,9300.0
2005-05-02 13:15:00,68.55,68.58,68.52,68.58,35400.0,44.7796,44.7992,44.76,44.7992,35400.0
2005-05-02 13:20:00,68.58,68.66,68.58,68.62,27600.0,44.7992,44.8514,44.7992,44.8253,27600.0
2005-05-02 13:25:00,68.61,68.67,68.55,68.59,22500.0,44.8188,44.858,44.7796,44.8057,22500.0
2005-05-02 13:30:00,68.59,68.77,68.58,68.72,35900.0,44.8057,44.9233,44.7992,44.8906,35900.0
2005-05-02 13:35:00,68.72,68.9,68.69,68.89,31600.0,44.8906,45.0082,44.871,45.0017,31600.0
2005-05-02 13:40:00,68.93,69.3,68.9,69.3,53400.0,45.0278,45.2695,45.0082,45.2695,53400.0
2005-05-02 13:45:00,69.3,69.32,69.09,69.09,48600.0,45.2695,45.2826,45.1323,45.1323,48600.0
2005-05-02 13:50:00,69.11,69.11,69.03,69.08,49000.0,45.1454,45.1454,45.0931,45.1258,49000.0
2005-05-02 13:55:00,69.1,69.22,69.01,69.22,50200.0,45.1389,45.2172,45.0801,45.2172,50200.0
2005-05-02 14:00:00,69.2,69.33,69.2,69.25,44200.0,45.2042,45.2891,45.2042,45.2368,44200.0
2005-05-02 14:05:00,69.27,69.35,69.13,69.32,39100.0,45.2499,45.3022,45.1585,45.2826,39100.0
2005-05-02 14:10:00,69.32,69.4,69.27,69.35,29500.0,45.2826,45.3348,45.2499,45.3022,29500.0
2005-05-02 14:15:00,69.34,69.44,69.29,69.35,40400.0,45.2956,45.361,45.263,45.3022,40400.0
2005-05-02 14:20:00,69.34,69.42,69.33,69.33,33300.0,45.2956,45.3479,45.2891,45.2891,33300.0
2005-05-02 14:25:00,69.33,69.33,69.09,69.2,34300.0,45.2891,45.2891,45.1323,45.2042,34300.0
2005-05-02 14:30:00,69.2,69.29,69.2,69.2,27700.0,45.2042,45.263,45.2042,45.2042,27700.0
2005-05-02 14:35:00,69.18,69.46,69.18,69.46,51200.0,45.1911,45.374,45.1911,45.374,51200.0
2005-05-02 14:40:00,69.49,69.49,69.28,69.28,45500.0,45.3936,45.3936,45.2564,45.2564,45500.0
2005-05-02 14:45:00,69.29,69.3,69.18,69.24,81600.0,45.263,45.2695,45.1911,45.2303,81600.0
2005-05-02 14:50:00,69.24,69.25,69.12,69.19,67700.0,45.2303,45.2368,45.1519,45.1977,67700.0
2005-05-02 14:55:00,69.17,69.25,69.15,69.2,69000.0,45.1846,45.2368,45.1715,45.2042,69000.0
2005-05-02 15:00:00,69.2,69.2,69.18,69.19,41000.0,45.2042,45.2042,45.1911,45.1977,41000.0
2005-05-02 15:05:00,69.19,69.2,69.18,69.19,42500.0,45.1977,45.2042,45.1911,45.1977,42500.0
2005-05-02 15:10:00,69.19,69.22,69.18,69.22,68800.0,45.1977,45.2172,45.1911,45.2172,68800.0
2005-05-02 15:15:00,69.22,69.27,69.22,69.27,65600.0,45.2172,45.2499,45.2172,45.2499,65600.0
2005-05-02 15:20:00,69.27,69.48,69.25,69.45,79000.0,45.2499,45.3871,45.2368,45.3675,79000.0
2005-05-02 15:25:00,69.45,69.55,69.43,69.51,53200.0,45.3675,45.4328,45.3544,45.4067,53200.0
2005-05-02 15:30:00,69.54,69.75,69.52,69.75,73800.0,45.4263,45.5635,45.4132,45.5635,73800.0
2005-05-02 15:35:00,69.75,69.75,69.58,69.58,85800.0,45.5635,45.5635,45.4524,45.4524,85800.0
2005-05-02 15:40:00,69.6,69.68,69.55,69.65,101700.0,45.4655,45.5177,45.4328,45.4981,101700.0
2005-05-02 15:45:00,69.65,69.67,69.59,69.6,93400.0,45.4981,45.5112,45.4589,45.4655,93400.0
2005-05-02 15:50:00,69.6,69.65,69.57,69.63,73600.0,45.4655,45.4981,45.4459,45.4851,73600.0
2005-05-02 15:55:00,69.63,69.73,69.62,69.71,152400.0,45.4851,45.5504,45.4785,45.5373,152400.0
2005-05-03 09:30:00,69.38,69.39,69.01,69.01,51500.0,45.3218,45.3283,45.0801,45.0801,51500.0
2005-05-03 09:35:00,69.0,69.29,69.0,69.04,78400.0,45.0735,45.263,45.0735,45.0997,78400.0
2005-05-03 09:40:00,69.04,69.2,68.84,69.18,76100.0,45.0997,45.2042,44.969,45.1911,76100.0
2005-05-03 09:45:00,69.18,69.18,68.97,68.98,71200.0,45.1911,45.1911,45.0539,45.0605,71200.0
2005-05-03 09:50:00,68.96,68.97,68.7,68.79,76700.0,45.0474,45.0539,44.8776,44.9364,76700.0
2005-05-03 09:55:00,68.79,68.97,68.79,68.9,30000.0,44.9364,45.0539,44.9364,45.0082,30000.0
2005-05-03 10:00:00,68.9,68.96,68.81,68.96,61000.0,45.0082,45.0474,44.9494,45.0474,61000.0
2005-05-03 10:05:00,68.95,69.0,68.86,68.86,56500.0,45.0409,45.0735,44.9821,44.9821,56500.0
2005-05-03 10:10:00,68.85,68.99,68.81,68.96,47300.0,44.9755,45.067,44.9494,45.0474,47300.0
2005-05-03 10:15:00,68.97,69.16,68.92,69.0,53300.0,45.0539,45.1781,45.0213,45.0735,53300.0
2005-05-03 10:20:00,69.02,69.17,68.97,68.97,32800.0,45.0866,45.1846,45.0539,45.0539,32800.0
2005-05-03 10:25:00,68.94,69.01,68.79,68.96,48800.0,45.0343,45.0801,44.9364,45.0474,48800.0
2005-05-03 10:30:00,68.96,68.96,68.67,68.7,39400.0,45.0474,45.0474,44.858,44.8776,39400.0
2005-05-03 10:35:00,68.7,68.93,68.68,68.9,51000.0,44.8776,45.0278,44.8645,45.0082,51000.0
2005-05-03 10:40:00,68.91,68.92,68.67,68.67,25700.0,45.0147,45.0213,44.858,44.858,25700.0
2005-05-03 10:45:00,68.7,68.77,68.59,68.75,51200.0,44.8776,44.9233,44.8057,44.9102,51200.0
2005-05-03 10:50:00,68.7,68.96,68.69,68.8,39000.0,44.8776,45.0474,44.871,44.9429,39000.0
2005-05-03 10:55:00,68.8,68.81,68.68,68.71,33900.0,44.9429,44.9494,44.8645,44.8841,33900.0
2005-05-03 11:00:00,68.7,68.72,68.57,68.59,29300.0,44.8776,44.8906,44.7926,44.8057,29300.0
2005-05-03 11:05:00,68.59,68.65,68.59,68.63,45800.0,44.8057,44.8449,44.8057,44.8318,45800.0
2005-05-03 11:10:00,68.64,68.68,68.6,68.6,37300.0,44.8384,44.8645,44.8122,44.8122,37300.0
2005-05-03 11:15:00,68.58,68.59,68.5,68.55,72600.0,44.7992,44.8057,44.7469,44.7796,72600.0
2005-05-03 11:20:00,68.55,68.72,68.55,68.61,73900.0,44.7796,44.8906,44.7796,44.8188,73900.0
2005-05-03 11:25:00,68.61,68.65,68.55,68.63,48200.0,44.8188,44.8449,44.7796,44.8318,48200.0
2005-05-03 11:30:00,68.63,68.7,68.59,68.61,76400.0,44.8318,44.8776,44.8057,44.8188,76400.0
2005-05-03 11:35:00,68.6,68.61,68.57,68.58,34100.0,44.8122,44.8188,44.7926,44.7992,34100.0
2005-05-03 11:40:00,68.58,68.59,68.51,68.52,16700.0,44.7992,44.8057,44.7534,44.76,16700.0
2005-05-03 11:45:00,68.54,68.54,68.4,68.43,11700.0,44.773,44.773,44.6816,44.7012,11700.0
2005-05-03 11:50:00,68.43,68.46,68.31,68.46,40200.0,44.7012,44.7208,44.6228,44.7208,40200.0
2005-05-03 11:55:00,68.45,68.45,68.32,68.32,26900.0,44.7143,44.7143,44.6293,44.6293,26900.0
2005-05-03 12:00:00,68.31,68.38,68.3,68.37,46400.0,44.6228,44.6685,44.6163,44.662,46400.0
2005-05-03 12:05:00,68.38,68.43,68.38,68.43,30200.0,44.6685,44.7012,44.6685,44.7012,30200.0
2005-05-03 12:10:00,68.41,68.46,68.41,68.43,33400.0,44.6881,44.7208,44.6881,44.7012,33400.0
2005-05-03 12:15:00,68.43,68.43,68.36,68.39,32500.0,44.7012,44.7012,44.6555,44.6751,32500.0
2005-05-03 12:20:00,68.39,68.4,68.35,68.35,19400.0,44.6751,44.6816,44.6489,44.6489,19400.0
2005-05-03 12:25:00,68.36,68.36,68.31,68.31,31600.0,44.6555,44.6555,44.6228,44.6228,31600.0
2005-05-03 12:30:00,68.31,68.4,68.31,68.36,27200.0,44.6228,44.6816,44.6228,44.6555,27200.0
2005-05-03 12:35:00,68.36,68.36,68.25,68.25,26700.0,44.6555,44.6555,44.5836,44.5836,26700.0
2005-05-03 12:40:00,68.25,68.25,68.18,68.2,44300.0,44.5836,44.5836,44.5379,44.5509,44300.0
2005-05-03 12:45:00,68.2,68.22,68.11,68.11,26400.0,44.5509,44.564,44.4922,44.4922,26400.0
2005-05-03 12:50:00,68.11,68.12,68.06,68.06,42000.0,44.4922,44.4987,44.4595,44.4595,42000.0
2005-05-03 12:55:00,68.06,68.06,67.94,67.96,52800.0,44.4595,44.4595,44.3811,44.3942,52800.0
2005-05-03 13:00:00,67.96,68.14,67.95,68.14,44300.0,44.3942,44.5117,44.3876,44.5117,44300.0
2005-05-03 13:05:00,68.13,68.14,67.96,68.0,33000.0,44.5052,44.5117,44.3942,44.4203,33000.0
2005-05-03 13:10:00,68.0,68.06,67.91,67.92,50700.0,44.4203,44.4595,44.3615,44.368,50700.0
2005-05-03 13:15:00,67.96,67.96,67.88,67.93,39400.0,44.3942,44.3942,44.3419,44.3746,39400.0
2005-05-03 13:20:00,67.94,67.94,67.67,67.68,50300.0,44.3811,44.3811,44.2047,44.2113,50300.0
2005-05-03 13:25:00,67.68,68.0,67.66,67.93,79500.0,44.2113,44.4203,44.1982,44.3746,79500.0
2005-05-03 13:30:00,67.92,68.12,67.92,68.07,42200.0,44.368,44.4987,44.368,44.466,42200.0
2005-05-03 13:35:00,68.07,68.14,68.03,68.07,64500.0,44.466,44.5117,44.4399,44.466,64500.0
2005-05-03 13:40:00,68.05,68.08,68.0,68.05,32300.0,44.453,44.4726,44.4203,44.453,32300.0
2005-05-03 13:45:00,68.05,68.06,68.01,68.02,15400.0,44.453,44.4595,44.4268,44.4334,15400.0
2005-05-03 13:50:00,68.03,68.06,67.86,67.94,41400.0,44.4399,44.4595,44.3288,44.3811,41400.0
2005-05-03 13:55:00,67.95,68.0,67.94,67.96,36400.0,44.3876,44.4203,44.3811,44.3942,36400.0
2005-05-03 14:00:00,67.96,67.99,67.91,67.91,21500.0,44.3942,44.4138,44.3615,44.3615,21500.0
2005-05-03 14:05:00,67.91,67.92,67.86,67.9,25200.0,44.3615,44.368,44.3288,44.355,25200.0
2005-05-03 14:10:00,67.9,68.15,67.86,68.12,26100.0,44.355,44.5183,44.3288,44.4987,26100.0
2005-05-03 14:15:00,68.13,68.2,67.91,67.91,122900.0,44.5052,44.5509,44.3615,44.3615,122900.0
2005-05-03 14:20:00,67.92,68.12,67.92,68.04,45200.0,44.368,44.4987,44.368,44.4464,45200.0
2005-05-03 14:25:00,68.03,68.03,67.87,67.87,51000.0,44.4399,44.4399,44.3354,44.3354,51000.0
2005-05-03 14:30:00,67.88,68.16,67.87,68.15,42200.0,44.3419,44.5248,44.3354,44.5183,42200.0
2005-05-03 14:35:00,68.15,68.31,68.12,68.12,82600.0,44.5183,44.6228,44.4987,44.4987,82600.0
2005-05-03 14:40:00,68.15,68.15,67.85,67.93,49300.0,44.5183,44.5183,44.3223,44.3746,49300.0
2005-05-03 14:45:00,67.93,68.15,67.93,68.08,37200.0,44.3746,44.5183,44.3746,44.4726,37200.0
2005-05-03 14:50:00,68.1,68.1,67.89,67.91,25500.0,44.4856,44.4856,44.3484,44.3615,25500.0
2005-05-03 14:55:00,67.92,68.0,67.86,67.9,47600.0,44.368,44.4203,44.3288,44.355,47600.0
2005-05-03 15:00:00,67.89,67.92,67.82,67.85,44800.0,44.3484,44.368,44.3027,44.3223,44800.0
2005-05-03 15:05:00,67.84,67.91,67.65,67.67,59500.0,44.3158,44.3615,44.1917,44.2047,59500.0
2005-05-03 15:10:00,67.63,67.63,67.42,67.56,111700.0,44.1786,44.1786,44.0414,44.1329,111700.0
2005-05-03 15:15:00,67.55,67.66,67.54,67.65,77700.0,44.1263,44.1982,44.1198,44.1917,77700.0
2005-05-03 15:20:00,67.67,67.81,67.62,67.8,53700.0,44.2047,44.2962,44.1721,44.2896,53700.0
2005-05-03 15:25:00,67.81,67.81,67.69,67.74,50300.0,44.2962,44.2962,44.2178,44.2505,50300.0
2005-05-03 15:30:00,67.8,67.8,67.68,67.78,50000.0,44.2896,44.2896,44.2113,44.2766,50000.0
2005-05-03 15:35:00,67.77,67.83,67.77,67.81,64500.0,44.2701,44.3092,44.2701,44.2962,64500.0
2005-05-03 15:40:00,67.82,67.83,67.64,67.68,66500.0,44.3027,44.3092,44.1851,44.2113,66500.0
2005-05-03 15:45:00,67.69,68.15,67.57,67.65,104200.0,44.2178,44.5183,44.1394,44.1917,104200.0
2005-05-03 15:50:00,67.65,67.65,67.5,67.5,57500.0,44.1917,44.1917,44.0937,44.0937,57500.0
2005-05-03 15:55:00,67.5,67.67,67.48,67.66,144000.0,44.0937,44.2047,44.0806,44.1982,144000.0
2005-05-04 09:30:00,67.95,68.0,67.8,67.86,89700.0,44.3876,44.4203,44.2896,44.3288,89700.0
2005-05-04 09:35:00,67.91,67.91,67.75,67.85,66100.0,44.3615,44.3615,44.257,44.3223,66100.0
2005-05-04 09:40:00,67.86,68.3,67.86,68.24,70600.0,44.3288,44.6163,44.3288,44.5771,70600.0
2005-05-04 09:45:00,68.3,68.35,68.0,68.0,86900.0,44.6163,44.6489,44.4203,44.4203,86900.0
2005-05-04 09:50:00,68.01,68.22,67.85,68.03,135000.0,44.4268,44.564,44.3223,44.4399,135000.0
2005-05-04 09:55:00,68.05,68.05,67.87,67.94,51900.0,44.453,44.453,44.3354,44.3811,51900.0
2005-05-04 10:00:00,67.94,68.0,67.88,67.9,80000.0,44.3811,44.4203,44.3419,44.355,80000.0
2005-05-04 10:05:00,67.87,67.95,67.78,67.89,55600.0,44.3354,44.3876,44.2766,44.3484,55600.0
2005-05-04 10:10:00,67.89,67.92,67.87,67.9,30300.0,44.3484,44.368,44.3354,44.355,30300.0
2005-05-04 10:15:00,67.9,68.1,67.9,68.06,55900.0,44.355,44.4856,44.355,44.4595,55900.0
2005-05-04 10:20:00,68.05,68.1,67.92,67.95,50100.0,44.453,44.4856,44.368,44.3876,50100.0
2005-05-04 10:25:00,67.95,67.95,67.86,67.92,52400.0,44.3876,44.3876,44.3288,44.368,52400.0
2005-05-04 10:30:00,67.91,67.91,67.2,67.32,176500.0,44.3615,44.3615,43.8977,43.9761,176500.0
2005-05-04 10:35:00,67.32,67.32,66.98,67.0,153100.0,43.9761,43.9761,43.754,43.7671,153100.0
2005-05-04 10:40:00,67.0,67.1,66.8,67.01,265800.0,43.7671,43.8324,43.6364,43.7736,265800.0
2005-05-04 10:45:00,67.05,67.15,66.82,66.93,189200.0,43.7997,43.865,43.6495,43.7213,189200.0
2005-05-04 10:50:00,66.95,68.0,66.9,67.15,492800.0,43.7344,44.4203,43.7017,43.865,492800.0
2005-05-04 10:55:00,67.15,67.23,67.06,67.15,226900.0,43.865,43.9173,43.8062,43.865,226900.0
2005-05-04 11:00:00,67.15,67.23,66.81,66.88,204200.0,43.865,43.9173,43.6429,43.6887,204200.0
2005-05-04 11:05:00,66.8,67.0,66.78,66.86,174500.0,43.6364,43.7671,43.6233,43.6756,174500.0
2005-05-04 11:10:00,66.87,67.05,66.86,66.99,108600.0,43.6821,43.7997,43.6756,43.7605,108600.0
2005-05-04 11:15:00,66.95,67.03,66.79,66.82,104000.0,43.7344,43.7867,43.6299,43.6495,104000.0
2005-05-04 11:20:00,66.84,67.0,66.83,66.99,100400.0,43.6625,43.7671,43.656,43.7605,100400.0
2005-05-04 11:25:00,66.99,67.16,66.97,67.15,85200.0,43.7605,43.8716,43.7475,43.865,85200.0
2005-05-04 11:30:00,67.15,67.36,67.15,67.27,130800.0,43.865,44.0022,43.865,43.9434,130800.0
2005-05-04 11:35:00,67.25,67.3,67.15,67.16,62100.0,43.9304,43.963,43.865,43.8716,62100.0
2005-05-04 11:40:00,67.17,67.37,67.17,67.31,72200.0,43.8781,44.0088,43.8781,43.9696,72200.0
2005-05-04 11:45:00,67.3,67.6,67.3,67.6,78400.0,43.963,44.159,43.963,44.159,78400.0
2005-05-04 11:50:00,67.61,68.13,67.61,68.09,114100.0,44.1655,44.5052,44.1655,44.4791,114100.0
2005-05-04 11:55:00,68.09,68.18,68.04,68.1,133900.0,44.4791,44.5379,44.4464,44.4856,133900.0
2005-05-04 12:00:00,68.1,68.32,68.1,68.3,155700.0,44.4856,44.6293,44.4856,44.6163,155700.0
2005-05-04 12:05:00,68.3,68.4,68.1,68.2,64200.0,44.6163,44.6816,44.4856,44.5509,64200.0
2005-05-04 12:10:00,68.17,68.34,68.15,68.34,94000.0,44.5313,44.6424,44.5183,44.6424,94000.0
2005-05-04 12:15:00,68.34,68.35,68.17,68.17,69900.0,44.6424,44.6489,44.5313,44.5313,69900.0
2005-05-04 12:20:00,68.21,68.5,68.21,68.47,102400.0,44.5575,44.7469,44.5575,44.7273,102400.0
2005-05-04 12:25:00,68.44,68.46,68.12,68.12,116900.0,44.7077,44.7208,44.4987,44.4987,116900.0
2005-05-04 12:30:00,68.13,68.24,68.12,68.22,257700.0,44.5052,44.5771,44.4987,44.564,257700.0
2005-05-04 12:35:00,68.22,68.23,68.05,68.11,69300.0,44.564,44.5705,44.453,44.4922,69300.0
2005-05-04 12:40:00,68.1,68.1,67.92,67.97,42300.0,44.4856,44.4856,44.368,44.4007,42300.0
2005-05-04 12:45:00,67.98,68.0,67.88,67.99,66200.0,44.4072,44.4203,44.3419,44.4138,66200.0
2005-05-04 12:50:00,68.0,68.05,67.99,68.04,47300.0,44.4203,44.453,44.4138,44.4464,47300.0
2005-05-04 12:55:00,68.03,68.05,67.76,67.85,79500.0,44.4399,44.453,44.2635,44.3223,79500.0
2005-05-04 13:00:00,67.86,68.17,67.86,68.17,72300.0,44.3288,44.5313,44.3288,44.5313,72300.0
2005-05-04 13:05:00,68.15,68.18,68.13,68.14,39800.0,44.5183,44.5379,44.5052,44.5117,39800.0
2005-05-04 13:10:00,68.14,68.14,68.03,68.04,54100.0,44.5117,44.5117,44.4399,44.4464,54100.0
2005-05-04 13:15:00,68.02,68.04,67.89,67.92,29000.0,44.4334,44.4464,44.3484,44.368,29000.0
2005-05-04 13:20:00,67.92,68.01,67.91,68.01,67000.0,44.368,44.4268,44.3615,44.4268,67000.0
2005-05-04 13:25:00,68.01,68.29,68.0,68.22,35400.0,44.4268,44.6097,44.4203,44.564,35400.0
2005-05-04 13:30:00,68.22,68.29,68.19,68.28,27300.0,44.564,44.6097,44.5444,44.6032,27300.0
2005-05-04 13:35:00,68.28,68.29,68.12,68.12,25100.0,44.6032,44.6097,44.4987,44.4987,25100.0
2005-05-04 13:40:00,68.14,68.15,67.96,67.96,17900.0,44.5117,44.5183,44.3942,44.3942,17900.0
2005-05-04 13:45:00,67.97,68.09,67.95,68.04,48000.0,44.4007,44.4791,44.3876,44.4464,48000.0
2005-05-04 13:50:00,68.09,68.19,68.05,68.14,43000.0,44.4791,44.5444,44.453,44.5117,43000.0
2005-05-04 13:55:00,68.11,68.12,67.94,67.95,104200.0,44.4922,44.4987,44.3811,44.3876,104200.0
2005-05-04 14:00:00,67.95,68.2,67.94,68.17,80300.0,44.3876,44.5509,44.3811,44.5313,80300.0
2005-05-04 14:05:00,68.17,68.23,68.01,68.04,56000.0,44.5313,44.5705,44.4268,44.4464,56000.0
2005-05-04 14:10:00,68.04,68.19,68.04,68.17,81300.0,44.4464,44.5444,44.4464,44.5313,81300.0
2005-05-04 14:15:00,68.16,68.16,68.07,68.1,45500.0,44.5248,44.5248,44.466,44.4856,45500.0
2005-05-04 14:20:00,68.13,68.2,68.1,68.2,78900.0,44.5052,44.5509,44.4856,44.5509,78900.0
2005-05-04 14:25:00,68.2,68.28,68.19,68.2,108900.0,44.5509,44.6032,44.5444,44.5509,108900.0
2005-05-04 14:30:00,68.2,68.21,68.1,68.1,18800.0,44.5509,44.5575,44.4856,44.4856,18800.0
2005-05-04 14:35:00,68.1,68.23,68.08,68.23,46300.0,44.4856,44.5705,44.4726,44.5705,46300.0
2005-05-04 14:40:00,68.24,68.46,68.24,68.38,60400.0,44.5771,44.7208,44.5771,44.6685,60400.0
2005-05-04 14:45:00,68.4,68.51,68.39,68.42,40300.0,44.6816,44.7534,44.6751,44.6947,40300.0
2005-05-04 14:50:00,68.41,68.46,68.35,68.35,20800.0,44.6881,44.7208,44.6489,44.6489,20800.0
2005-05-04 14:55:00,68.34,68.52,68.34,68.51,24100.0,44.6424,44.76,44.6424,44.7534,24100.0
2005-05-04 15:00:00,68.48,68.52,68.45,68.46,23700.0,44.7339,44.76,44.7143,44.7208,23700.0
2005-05-04 15:05:00,68.45,68.45,68.22,68.25,31300.0,44.7143,44.7143,44.564,44.5836,31300.0
2005-05-04 15:10:00,68.24,68.25,68.16,68.25,55500.0,44.5771,44.5836,44.5248,44.5836,55500.0
2005-05-04 15:15:00,68.25,68.3,68.25,68.29,53100.0,44.5836,44.6163,44.5836,44.6097,53100.0
2005-05-04 15:20:00,68.27,68.28,68.18,68.23,41200.0,44.5967,44.6032,44.5379,44.5705,41200.0
2005-05-04 15:25:00,68.22,68.38,68.21,68.31,68800.0,44.564,44.6685,44.5575,44.6228,68800.0
2005-05-04 15:30:00,68.32,68.39,68.29,68.37,66900.0,44.6293,44.6751,44.6097,44.662,66900.0
2005-05-04 15:35:00,68.37,68.44,68.31,68.44,80600.0,44.662,44.7077,44.6228,44.7077,80600.0
2005-05-04 15:40:00,68.41,68.43,68.4,68.42,71300.0,44.6881,44.7012,44.6816,44.6947,71300.0
2005-05-04 15:45:00,68.41,68.48,68.4,68.43,88800.0,44.6881,44.7339,44.6816,44.7012,88800.0
2005-05-04 15:50:00,68.44,68.53,68.36,68.51,80600.0,44.7077,44.7665,44.6555,44.7534,80600.0
2005-05-04 15:55:00,68.5,68.54,68.44,68.46,81200.0,44.7469,44.773,44.7077,44.7208,81200.0
2005-05-05 09:30:00,68.88,69.11,68.88,69.11,64100.0,44.9951,45.1454,44.9951,45.1454,64100.0
2005-05-05 09:35:00,69.1,69.16,68.85,69.08,94200.0,45.1389,45.1781,44.9755,45.1258,94200.0
2005-05-05 09:40:00,69.08,69.45,69.08,69.4,64500.0,45.1258,45.3675,45.1258,45.3348,64500.0
2005-05-05 09:45:00,69.43,69.45,69.3,69.31,118500.0,45.3544,45.3675,45.2695,45.276,118500.0
2005-05-05 09:50:00,69.3,69.48,69.3,69.46,99300.0,45.2695,45.3871,45.2695,45.374,99300.0
2005-05-05 09:55:00,69.46,69.49,69.25,69.3,87700.0,45.374,45.3936,45.2368,45.2695,87700.0
2005-05-05 10:00:00,69.3,69.48,69.27,69.48,81400.0,45.2695,45.3871,45.2499,45.3871,81400.0
2005-05-05 10:05:00,69.5,69.54,69.44,69.5,77500.0,45.4002,45.4263,45.361,45.4002,77500.0
2005-05-05 10:10:00,69.48,69.55,69.41,69.43,114200.0,45.3871,45.4328,45.3414,45.3544,114200.0
2005-05-05 10:15:00,69.43,69.45,69.3,69.36,88500.0,45.3544,45.3675,45.2695,45.3087,88500.0
2005-05-05 10:20:00,69.41,69.44,69.3,69.32,49100.0,45.3414,45.361,45.2695,45.2826,49100.0
2005-05-05 10:25:00,69.34,69.34,69.21,69.23,32600.0,45.2956,45.2956,45.2107,45.2238,32600.0
2005-05-05 10:30:00,69.25,69.4,69.21,69.31,78800.0,45.2368,45.3348,45.2107,45.276,78800.0
2005-05-05 10:35:00,69.29,69.29,68.95,68.95,84700.0,45.263,45.263,45.0409,45.0409,84700.0
2005-05-05 10:40:00,68.98,69.07,68.92,69.0,72300.0,45.0605,45.1193,45.0213,45.0735,72300.0
2005-05-05 10:45:00,69.0,69.42,69.0,69.33,72000.0,45.0735,45.3479,45.0735,45.2891,72000.0
2005-05-05 10:50:00,69.35,69.5,69.27,69.5,73700.0,45.3022,45.4002,45.2499,45.4002,73700.0
2005-05-05 10:55:00,69.55,69.71,69.45,69.71,79400.0,45.4328,45.5373,45.3675,45.5373,79400.0
2005-05-05 11:00:00,69.67,69.83,69.64,69.71,79700.0,45.5112,45.6157,45.4916,45.5373,79700.0
2005-05-05 11:05:00,69.71,69.78,69.63,69.72,67500.0,45.5373,45.5831,45.4851,45.5439,67500.0
2005-05-05 11:10:00,69.72,69.8,69.6,69.76,47400.0,45.5439,45.5961,45.4655,45.57,47400.0
2005-05-05 11:15:00,69.8,69.88,69.75,69.81,50500.0,45.5961,45.6484,45.5635,45.6027,50500.0
2005-05-05 11:20:00,69.82,69.96,69.8,69.83,68000.0,45.6092,45.7006,45.5961,45.6157,68000.0
2005-05-05 11:25:00,69.83,69.95,69.78,69.78,48100.0,45.6157,45.6941,45.5831,45.5831,48100.0
2005-05-05 11:30:00,69.78,69.8,69.57,69.57,48500.0,45.5831,45.5961,45.4459,45.4459,48500.0
2005-05-05 11:35:00,69.57,69.68,69.51,69.55,31900.0,45.4459,45.5177,45.4067,45.4328,31900.0
2005-05-05 11:40:00,69.55,69.56,69.52,69.54,67200.0,45.4328,45.4393,45.4132,45.4263,67200.0
2005-05-05 11:45:00,69.55,69.7,69.55,69.67,32000.0,45.4328,45.5308,45.4328,45.5112,32000.0
2005-05-05 11:50:00,69.68,69.69,69.52,69.61,23600.0,45.5177,45.5243,45.4132,45.472,23600.0
2005-05-05 11:55:00,69.59,69.6,69.54,69.59,7300.0,45.4589,45.4655,45.4263,45.4589,7300.0
2005-05-05 12:00:00,69.59,69.74,69.56,69.74,21600.0,45.4589,45.5569,45.4393,45.5569,21600.0
2005-05-05 12:05:00,69.74,69.75,69.64,69.66,11400.0,45.5569,45.5635,45.4916,45.5047,11400.0
2005-05-05 12:10:00,69.65,69.66,69.55,69.55,22800.0,45.4981,45.5047,45.4328,45.4328,22800.0
2005-05-05 12:15:00,69.55,69.55,69.31,69.32,22400.0,45.4328,45.4328,45.276,45.2826,22400.0
2005-05-05 12:20:00,69.32,69.45,69.32,69.4,46100.0,45.2826,45.3675,45.2826,45.3348,46100.0
2005-05-05 12:25:00,69.4,69.42,69.3,69.31,24800.0,45.3348,45.3479,45.2695,45.276,24800.0
2005-05-05 12:30:00,69.28,69.3,69.15,69.16,20900.0,45.2564,45.2695,45.1715,45.1781,20900.0
2005-05-05 12:35:00,69.1,69.1,68.97,69.0,22400.0,45.1389,45.1389,45.0539,45.0735,22400.0
2005-05-05 12:40:00,68.95,69.25,68.82,69.11,75700.0,45.0409,45.2368,44.956,45.1454,75700.0
2005-05-05 12:45:00,69.12,69.24,69.0,69.01,26800.0,45.1519,45.2303,45.0735,45.0801,26800.0
2005-05-05 12:50:00,69.01,69.14,69.0,69.13,24200.0,45.0801,45.165,45.0735,45.1585,24200.0
2005-05-05 12:55:00,69.13,69.17,68.85,68.85,41400.0,45.1585,45.1846,44.9755,44.9755,41400.0
2005-05-05 13:00:00,68.76,68.79,68.68,68.69,68000.0,44.9168,44.9364,44.8645,44.871,68000.0
2005-05-05 13:05:00,68.69,69.05,68.69,68.99,44600.0,44.871,45.1062,44.871,45.067,44600.0
2005-05-05 13:10:00,68.99,68.99,68.62,68.63,41400.0,45.067,45.067,44.8253,44.8318,41400.0
2005-05-05 13:15:00,68.63,68.81,68.63,68.81,43200.0,44.8318,44.9494,44.8318,44.9494,43200.0
2005-05-05 13:20:00,68.81,68.92,68.79,68.81,75300.0,44.9494,45.0213,44.9364,44.9494,75300.0
2005-05-05 13:25:00,68.81,68.85,68.78,68.83,45900.0,44.9494,44.9755,44.9298,44.9625,45900.0
2005-05-05 13:30:00,68.84,68.85,68.73,68.84,78600.0,44.969,44.9755,44.8972,44.969,78600.0
2005-05-05 13:35:00,68.84,69.09,68.84,69.09,54900.0,44.969,45.1323,44.969,45.1323,54900.0
2005-05-05 13:40:00,69.09,69.17,68.99,69.02,38500.0,45.1323,45.1846,45.067,45.0866,38500.0
2005-05-05 13:45:00,69.05,69.12,69.0,69.1,41200.0,45.1062,45.1519,45.0735,45.1389,41200.0
2005-05-05 13:50:00,69.1,69.19,69.05,69.14,41500.0,45.1389,45.1977,45.1062,45.165,41500.0
2005-05-05 13:55:00,69.14,69.23,69.14,69.23,68800.0,45.165,45.2238,45.165,45.2238,68800.0
2005-05-05 14:00:00,69.21,69.27,69.21,69.25,25400.0,45.2107,45.2499,45.2107,45.2368,25400.0
2005-05-05 14:05:00,69.26,69.26,69.07,69.07,40700.0,45.2434,45.2434,45.1193,45.1193,40700.0
2005-05-05 14:10:00,69.07,69.29,69.07,69.2,47700.0,45.1193,45.263,45.1193,45.2042,47700.0
2005-05-05 14:15:00,69.2,69.45,69.2,69.45,25800.0,45.2042,45.3675,45.2042,45.3675,25800.0
2005-05-05 14:20:00,69.44,69.44,69.29,69.32,47800.0,45.361,45.361,45.263,45.2826,47800.0
2005-05-05 14:25:00,69.34,69.41,69.3,69.4,40900.0,45.2956,45.3414,45.2695,45.3348,40900.0
2005-05-05 14:30:00,69.39,69.45,69.26,69.36,40800.0,45.3283,45.3675,45.2434,45.3087,40800.0
2005-05-05 14:35:00,69.35,69.35,69.16,69.16,64300.0,45.3022,45.3022,45.1781,45.1781,64300.0
2005-05-05 14:40:00,69.18,69.25,69.15,69.16,42000.0,45.1911,45.2368,45.1715,45.1781,42000.0
2005-05-05 14:45:00,69.14,69.34,69.12,69.3,47200.0,45.165,45.2956,45.1519,45.2695,47200.0
2005-05-05 14:50:00,69.3,69.33,69.15,69.15,38700.0,45.2695,45.2891,45.1715,45.1715,38700.0
2005-05-05 14:55:00,69.15,69.23,69.15,69.16,21800.0,45.1715,45.2238,45.1715,45.1781,21800.0
2005-05-05 15:00:00,69.16,69.21,69.15,69.21,64200.0,45.1781,45.2107,45.1715,45.2107,64200.0
2005-05-05 15:05:00,69.2,69.21,69.12,69.15,56300.0,45.2042,45.2107,45.1519,45.1715,56300.0
2005-05-05 15:10:00,69.15,69.44,69.15,69.26,48900.0,45.1715,45.361,45.1715,45.2434,48900.0
2005-05-05 15:15:00,69.27,69.41,69.27,69.41,33300.0,45.2499,45.3414,45.2499,45.3414,33300.0
2005-05-05 15:20:00,69.4,69.43,69.27,69.43,37500.0,45.3348,45.3544,45.2499,45.3544,37500.0
2005-05-05 15:25:00,69.42,69.44,69.27,69.27,40800.0,45.3479,45.361,45.2499,45.2499,40800.0
2005-05-05 15:30:00,69.27,69.37,69.24,69.37,60000.0,45.2499,45.3152,45.2303,45.3152,60000.0
2005-05-05 15:35:00,69.37,69.48,69.37,69.38,53900.0,45.3152,45.3871,45.3152,45.3218,53900.0
2005-05-05 15:40:00,69.37,69.39,69.27,69.29,124800.0,45.3152,45.3283,45.2499,45.263,124800.0
2005-05-05 15:45:00,69.29,69.37,69.27,69.31,75400.0,45.263,45.3152,45.2499,45.276,75400.0
2005-05-05 15:50:00,69.31,69.39,69.31,69.33,65500.0,45.276,45.3283,45.276,45.2891,65500.0
2005-05-05 15:55:00,69.34,69.34,69.29,69.31,65100.0,45.2956,45.2956,45.263,45.276,65100.0
2005-05-06 09:30:00,69.83,69.89,69.79,69.89,63200.0,45.6157,45.6549,45.5896,45.6549,63200.0
2005-05-06 09:35:00,69.89,70.11,69.86,69.91,56700.0,45.6549,45.7986,45.6353,45.668,56700.0
2005-05-06 09:40:00,69.91,70.3,69.91,70.29,71600.0,45.668,45.9227,45.668,45.9162,71600.0
2005-05-06 09:45:00,70.29,70.42,70.21,70.4,79000.0,45.9162,46.0011,45.864,45.9881,79000.0
2005-05-06 09:50:00,70.35,70.38,70.08,70.19,96300.0,45.9554,45.975,45.779,45.8509,96300.0
2005-05-06 09:55:00,70.15,70.3,70.08,70.3,68200.0,45.8248,45.9227,45.779,45.9227,68200.0
2005-05-06 10:00:00,70.3,70.35,70.07,70.07,37100.0,45.9227,45.9554,45.7725,45.7725,37100.0
2005-05-06 10:05:00,70.07,70.24,70.04,70.24,30100.0,45.7725,45.8836,45.7529,45.8836,30100.0
2005-05-06 10:10:00,70.25,70.25,70.0,70.1,29100.0,45.8901,45.8901,45.7268,45.7921,29100.0
2005-05-06 10:15:00,70.13,70.18,70.0,70.11,91700.0,45.8117,45.8444,45.7268,45.7986,91700.0
2005-05-06 10:20:00,70.12,70.18,69.84,69.84,41100.0,45.8052,45.8444,45.6223,45.6223,41100.0
2005-05-06 10:25:00,69.84,70.05,69.66,69.96,64300.0,45.6223,45.7594,45.5047,45.7006,64300.0
2005-05-06 10:30:00,69.98,70.17,69.93,70.1,43900.0,45.7137,45.8378,45.681,45.7921,43900.0
2005-05-06 10:35:00,70.09,70.11,69.96,70.05,18400.0,45.7856,45.7986,45.7006,45.7594,18400.0
2005-05-06 10:40:00,70.07,70.34,70.04,70.34,20000.0,45.7725,45.9489,45.7529,45.9489,20000.0
2005-05-06 10:45:00,70.34,70.34,70.13,70.27,34300.0,45.9489,45.9489,45.8117,45.9031,34300.0
2005-05-06 10:50:00,70.27,70.34,70.1,70.13,28400.0,45.9031,45.9489,45.7921,45.8117,28400.0
2005-05-06 10:55:00,70.13,70.14,70.04,70.1,30200.0,45.8117,45.8182,45.7529,45.7921,30200.0
2005-05-06 11:00:00,70.1,70.2,70.1,70.17,19800.0,45.7921,45.8574,45.7921,45.8378,19800.0
2005-05-06 11:05:00,70.16,70.21,70.09,70.21,24900.0,45.8313,45.864,45.7856,45.864,24900.0
2005-05-06 11:10:00,70.21,70.25,70.16,70.16,16100.0,45.864,45.8901,45.8313,45.8313,16100.0
2005-05-06 11:15:00,70.16,70.16,69.99,70.0,33000.0,45.8313,45.8313,45.7202,45.7268,33000.0
2005-05-06 11:20:00,70.01,70.02,69.91,70.0,45500.0,45.7333,45.7398,45.668,45.7268,45500.0
2005-05-06 11:25:00,70.0,70.16,69.98,70.05,22700.0,45.7268,45.8313,45.7137,45.7594,22700.0
2005-05-06 11:30:00,70.07,70.21,70.01,70.18,22400.0,45.7725,45.864,45.7333,45.8444,22400.0
2005-05-06 11:35:00,70.18,70.18,70.08,70.15,18600.0,45.8444,45.8444,45.779,45.8248,18600.0
2005-05-06 11:40:00,70.12,70.15,70.11,70.14,14100.0,45.8052,45.8248,45.7986,45.8182,14100.0
2005-05-06 11:45:00,70.14,70.2,70.09,70.18,25800.0,45.8182,45.8574,45.7856,45.8444,25800.0
2005-05-06 11:50:00,70.19,70.21,70.14,70.14,16000.0,45.8509,45.864,45.8182,45.8182,16000.0
2005-05-06 11:55:00,70.14,70.14,70.02,70.08,15400.0,45.8182,45.8182,45.7398,45.779,15400.0
2005-05-06 12:00:00,70.08,70.08,69.99,70.0,22000.0,45.779,45.779,45.7202,45.7268,22000.0
2005-05-06 12:05:00,70.01,70.02,69.96,69.97,23300.0,45.7333,45.7398,45.7006,45.7072,23300.0
2005-05-06 12:10:00,69.96,70.06,69.9,70.05,27100.0,45.7006,45.766,45.6615,45.7594,27100.0
2005-05-06 12:15:00,70.05,70.11,69.99,70.1,15800.0,45.7594,45.7986,45.7202,45.7921,15800.0
2005-05-06 12:20:00,70.1,70.1,69.93,69.93,14400.0,45.7921,45.7921,45.681,45.681,14400.0
2005-05-06 12:25:00,69.94,69.97,69.92,69.95,17800.0,45.6876,45.7072,45.6745,45.6941,17800.0
2005-05-06 12:30:00,69.96,69.96,69.87,69.95,15200.0,45.7006,45.7006,45.6419,45.6941,15200.0
2005-05-06 12:35:00,69.96,70.05,69.95,69.95,22100.0,45.7006,45.7594,45.6941,45.6941,22100.0
2005-05-06 12:40:00,69.93,69.94,69.8,69.91,18200.0,45.681,45.6876,45.5961,45.668,18200.0
2005-05-06 12:45:00,69.92,69.95,69.86,69.91,7300.0,45.6745,45.6941,45.6353,45.668,7300.0
2005-05-06 12:50:00,69.89,69.97,69.88,69.97,9600.0,45.6549,45.7072,45.6484,45.7072,9600.0
2005-05-06 12:55:00,69.97,69.98,69.84,69.87,17000.0,45.7072,45.7137,45.6223,45.6419,17000.0
2005-05-06 13:00:00,69.87,69.91,69.85,69.91,9000.0,45.6419,45.668,45.6288,45.668,9000.0
2005-05-06 13:05:00,69.93,70.11,69.93,70.05,21500.0,45.681,45.7986,45.681,45.7594,21500.0
2005-05-06 13:10:00,70.04,70.05,69.96,69.96,30900.0,45.7529,45.7594,45.7006,45.7006,30900.0
2005-05-06 13:15:00,69.96,69.96,69.79,69.81,66800.0,45.7006,45.7006,45.5896,45.6027,66800.0
2005-05-06 13:20:00,69.81,70.18,69.8,69.98,25500.0,45.6027,45.8444,45.5961,45.7137,25500.0
2005-05-06 13:25:00,69.97,70.02,69.97,70.01,27300.0,45.7072,45.7398,45.7072,45.7333,27300.0
2005-05-06 13:30:00,70.01,70.02,69.9,69.9,23500.0,45.7333,45.7398,45.6615,45.6615,23500.0
2005-05-06 13:35:00,69.91,69.97,69.88,69.88,18900.0,45.668,45.7072,45.6484,45.6484,18900.0
2005-05-06 13:40:00,69.89,69.94,69.83,69.94,19200.0,45.6549,45.6876,45.6157,45.6876,19200.0
2005-05-06 13:45:00,69.98,69.98,69.92,69.92,8900.0,45.7137,45.7137,45.6745,45.6745,8900.0
2005-05-06 13:50:00,69.92,69.93,69.76,69.76,15100.0,45.6745,45.681,45.57,45.57,15100.0
2005-05-06 13:55:00,69.77,69.78,69.64,69.66,20900.0,45.5765,45.5831,45.4916,45.5047,20900.0
2005-05-06 14:00:00,69.65,69.66,69.42,69.42,42700.0,45.4981,45.5047,45.3479,45.3479,42700.0
2005-05-06 14:05:00,69.4,69.59,69.37,69.59,49900.0,45.3348,45.4589,45.3152,45.4589,49900.0
2005-05-06 14:10:00,69.59,69.72,69.53,69.63,35800.0,45.4589,45.5439,45.4198,45.4851,35800.0
2005-05-06 14:15:00,69.63,69.65,69.44,69.54,62900.0,45.4851,45.4981,45.361,45.4263,62900.0
2005-05-06 14:20:00,69.59,69.59,69.33,69.54,97200.0,45.4589,45.4589,45.2891,45.4263,97200.0
2005-05-06 14:25:00,69.54,69.75,69.54,69.75,43000.0,45.4263,45.5635,45.4263,45.5635,43000.0
2005-05-06 14:30:00,69.73,69.73,69.58,69.65,24400.0,45.5504,45.5504,45.4524,45.4981,24400.0
2005-05-06 14:35:00,69.64,69.77,69.64,69.69,16600.0,45.4916,45.5765,45.4916,45.5243,16600.0
2005-05-06 14:40:00,69.66,69.67,69.57,69.59,20500.0,45.5047,45.5112,45.4459,45.4589,20500.0
2005-05-06 14:45:00,69.62,69.62,69.56,69.6,8400.0,45.4785,45.4785,45.4393,45.4655,8400.0
2005-05-06 14:50:00,69.6,69.69,69.6,69.69,28400.0,45.4655,45.5243,45.4655,45.5243,28400.0
2005-05-06 14:55:00,69.68,69.7,69.61,69.62,17900.0,45.5177,45.5308,45.472,45.4785,17900.0
2005-05-06 15:00:00,69.62,69.62,69.56,69.57,14300.0,45.4785,45.4785,45.4393,45.4459,14300.0
2005-05-06 15:05:00,69.56,69.56,69.45,69.53,33200.0,45.4393,45.4393,45.3675,45.4198,33200.0
2005-05-06 15:10:00,69.54,69.64,69.54,69.62,24400.0,45.4263,45.4916,45.4263,45.4785,24400.0
2005-05-06 15:15:00,69.63,69.63,69.46,69.46,25100.0,45.4851,45.4851,45.374,45.374,25100.0
2005-05-06 15:20:00,69.46,69.49,69.45,69.48,19400.0,45.374,45.3936,45.3675,45.3871,19400.0
2005-05-06 15:25:00,69.49,69.49,69.46,69.47,34700.0,45.3936,45.3936,45.374,45.3806,34700.0
2005-05-06 15:30:00,69.46,69.47,69.42,69.43,31200.0,45.374,45.3806,45.3479,45.3544,31200.0
2005-05-06 15:35:00,69.43,69.43,69.37,69.39,46400.0,45.3544,45.3544,45.3152,45.3283,46400.0
2005-05-06 15:40:00,69.4,69.4,69.35,69.36,42800.0,45.3348,45.3348,45.3022,45.3087,42800.0
2005-05-06 15:45:00,69.36,69.36,69.29,69.3,49800.0,45.3087,45.3087,45.263,45.2695,49800.0
2005-05-06 15:50:00,69.29,69.29,69.21,69.21,70900.0,45.263,45.263,45.2107,45.2107,70900.0
2005-05-06 15:55:00,69.21,69.21,69.09,69.12,157600.0,45.2107,45.2107,45.1323,45.1519,157600.0
2005-05-09 09:30:00,69.3,69.37,69.2,69.3,35900.0,45.2695,45.3152,45.2042,45.2695,35900.0
2005-05-09 09:35:00,69.32,69.62,69.25,69.38,48000.0,45.2826,45.4785,45.2368,45.3218,48000.0
2005-05-09 09:40:00,69.38,69.61,69.31,69.41,20600.0,45.3218,45.472,45.276,45.3414,20600.0
2005-05-09 09:45:00,69.41,69.56,69.23,69.29,19900.0,45.3414,45.4393,45.2238,45.263,19900.0
2005-05-09 09:50:00,69.23,69.38,69.14,69.2,23000.0,45.2238,45.3218,45.165,45.2042,23000.0
2005-05-09 09:55:00,69.24,69.24,69.05,69.16,41000.0,45.2303,45.2303,45.1062,45.1781,41000.0
2005-05-09 10:00:00,69.21,69.35,69.19,69.19,38800.0,45.2107,45.3022,45.1977,45.1977,38800.0
2005-05-09 10:05:00,69.19,69.44,69.12,69.4,78100.0,45.1977,45.361,45.1519,45.3348,78100.0
2005-05-09 10:10:00,69.4,69.67,69.39,69.43,42800.0,45.3348,45.5112,45.3283,45.3544,42800.0
2005-05-09 10:15:00,69.43,69.58,69.36,69.37,52100.0,45.3544,45.4524,45.3087,45.3152,52100.0
2005-05-09 10:20:00,69.37,69.85,69.37,69.79,45500.0,45.3152,45.6288,45.3152,45.5896,45500.0
2005-05-09 10:25:00,69.78,69.95,69.71,69.9,66500.0,45.5831,45.6941,45.5373,45.6615,66500.0
2005-05-09 10:30:00,69.9,70.1,69.89,70.03,50100.0,45.6615,45.7921,45.6549,45.7464,50100.0
2005-05-09 10:35:00,70.07,70.34,70.07,70.27,56900.0,45.7725,45.9489,45.7725,45.9031,56900.0
2005-05-09 10:40:00,70.23,70.29,70.01,70.18,55400.0,45.877,45.9162,45.7333,45.8444,55400.0
2005-05-09 10:45:00,70.16,70.2,70.06,70.08,40600.0,45.8313,45.8574,45.766,45.779,40600.0
2005-05-09 10:50:00,70.07,70.15,70.05,70.12,22400.0,45.7725,45.8248,45.7594,45.8052,22400.0
2005-05-09 10:55:00,70.11,70.12,69.84,69.89,60900.0,45.7986,45.8052,45.6223,45.6549,60900.0
2005-05-09 11:00:00,69.91,70.1,69.9,69.94,62000.0,45.668,45.7921,45.6615,45.6876,62000.0
2005-05-09 11:05:00,69.93,69.97,69.77,69.81,20100.0,45.681,45.7072,45.5765,45.6027,20100.0
2005-05-09 11:10:00,69.82,69.88,69.71,69.88,30900.0,45.6092,45.6484,45.5373,45.6484,30900.0
2005-05-09 11:15:00,69.87,69.91,69.81,69.85,35900.0,45.6419,45.668,45.6027,45.6288,35900.0
2005-05-09 11:20:00,69.85,69.95,69.82,69.91,53000.0,45.6288,45.6941,45.6092,45.668,53000.0
2005-05-09 11:25:00,69.92,70.02,69.91,69.96,16000.0,45.6745,45.7398,45.668,45.7006,16000.0
2005-05-09 11:30:00,69.98,70.07,69.93,70.03,29700.0,45.7137,45.7725,45.681,45.7464,29700.0
2005-05-09 11:35:00,70.0,70.08,69.97,70.08,41400.0,45.7268,45.779,45.7072,45.779,41400.0
2005-05-09 11:40:00,70.04,70.06,69.94,69.95,27900.0,45.7529,45.766,45.6876,45.6941,27900.0
2005-05-09 11:45:00,69.98,70.09,69.96,70.01,31400.0,45.7137,45.7856,45.7006,45.7333,31400.0
2005-05-09 11:50:00,70.01,70.2,70.01,70.19,47800.0,45.7333,45.8574,45.7333,45.8509,47800.0
2005-05-09 11:55:00,70.19,70.23,70.16,70.18,30100.0,45.8509,45.877,45.8313,45.8444,30100.0
2005-05-09 12:00:00,70.19,70.25,70.15,70.18,56300.0,45.8509,45.8901,45.8248,45.8444,56300.0
2005-05-09 12:05:00,70.17,70.24,70.15,70.17,52600.0,45.8378,45.8836,45.8248,45.8378,52600.0
2005-05-09 12:10:00,70.16,70.19,70.14,70.16,39100.0,45.8313,45.8509,45.8182,45.8313,39100.0
2005-05-09 12:15:00,70.19,70.2,70.15,70.15,43900.0,45.8509,45.8574,45.8248,45.8248,43900.0
2005-05-09 12:20:00,70.16,70.17,70.14,70.14,56700.0,45.8313,45.8378,45.8182,45.8182,56700.0
2005-05-09 12:25:00,70.15,70.15,70.1,70.14,32400.0,45.8248,45.8248,45.7921,45.8182,32400.0
2005-05-09 12:30:00,70.15,70.22,70.15,70.2,15600.0,45.8248,45.8705,45.8248,45.8574,15600.0
2005-05-09 12:35:00,70.2,70.2,70.16,70.17,3700.0,45.8574,45.8574,45.8313,45.8378,3700.0
2005-05-09 12:40:00,70.17,70.17,70.05,70.05,18100.0,45.8378,45.8378,45.7594,45.7594,18100.0
2005-05-09 12:45:00,70.06,70.11,70.05,70.07,31000.0,45.766,45.7986,45.7594,45.7725,31000.0
2005-05-09 12:50:00,70.08,70.15,70.07,70.08,10700.0,45.779,45.8248,45.7725,45.779,10700.0
2005-05-09 12:55:00,70.08,70.12,69.99,70.0,24200.0,45.779,45.8052,45.7202,45.7268,24200.0
2005-05-09 13:00:00,70.0,70.11,70.0,70.11,20500.0,45.7268,45.7986,45.7268,45.7986,20500.0
2005-05-09 13:05:00,70.15,70.16,70.1,70.13,10000.0,45.8248,45.8313,45.7921,45.8117,10000.0
2005-05-09 13:10:00,70.12,70.13,70.11,70.12,7800.0,45.8052,45.8117,45.7986,45.8052,7800.0
2005-05-09 13:15:00,70.11,70.15,70.11,70.15,14800.0,45.7986,45.8248,45.7986,45.8248,14800.0
2005-05-09 13:20:00,70.15,70.15,70.07,70.08,11700.0,45.8248,45.8248,45.7725,45.779,11700.0
2005-05-09 13:25:00,70.08,70.08,70.07,70.08,5700.0,45.779,45.779,45.7725,45.779,5700.0
2005-05-09 13:30:00,70.08,70.1,70.06,70.07,26500.0,45.779,45.7921,45.766,45.7725,26500.0
2005-05-09 13:35:00,70.07,70.08,70.0,70.07,11400.0,45.7725,45.779,45.7268,45.7725,11400.0
2005-05-09 13:40:00,70.08,70.2,70.06,70.16,18200.0,45.779,45.8574,45.766,45.8313,18200.0
2005-05-09 13:45:00,70.17,70.25,70.1,70.19,48800.0,45.8378,45.8901,45.7921,45.8509,48800.0
2005-05-09 13:50:00,70.18,70.2,70.17,70.2,25000.0,45.8444,45.8574,45.8378,45.8574,25000.0
2005-05-09 13:55:00,70.2,70.36,70.16,70.36,29900.0,45.8574,45.9619,45.8313,45.9619,29900.0
2005-05-09 14:00:00,70.35,70.48,70.35,70.41,91400.0,45.9554,46.0403,45.9554,45.9946,91400.0
2005-05-09 14:05:00,70.41,70.48,70.31,70.34,70400.0,45.9946,46.0403,45.9293,45.9489,70400.0
2005-05-09 14:10:00,70.33,70.33,70.23,70.26,32400.0,45.9423,45.9423,45.877,45.8966,32400.0
2005-05-09 14:15:00,70.26,70.3,70.24,70.25,45900.0,45.8966,45.9227,45.8836,45.8901,45900.0
2005-05-09 14:20:00,70.25,70.32,70.23,70.23,18600.0,45.8901,45.9358,45.877,45.877,18600.0
2005-05-09 14:25:00,70.22,70.32,70.2,70.32,20300.0,45.8705,45.9358,45.8574,45.9358,20300.0
2005-05-09 14:30:00,70.34,70.35,70.28,70.28,13300.0,45.9489,45.9554,45.9097,45.9097,13300.0
2005-05-09 14:35:00,70.22,70.26,70.22,70.25,17000.0,45.8705,45.8966,45.8705,45.8901,17000.0
2005-05-09 14:40:00,70.25,70.32,70.25,70.31,23000.0,45.8901,45.9358,45.8901,45.9293,23000.0
2005-05-09 14:45:00,70.31,70.36,70.24,70.32,30300.0,45.9293,45.9619,45.8836,45.9358,30300.0
2005-05-09 14:50:00,70.32,70.32,70.24,70.26,23900.0,45.9358,45.9358,45.8836,45.8966,23900.0
2005-05-09 14:55:00,70.26,70.26,70.22,70.23,14600.0,45.8966,45.8966,45.8705,45.877,14600.0
2005-05-09 15:00:00,70.23,70.27,70.23,70.23,13000.0,45.877,45.9031,45.877,45.877,13000.0
2005-05-09 15:05:00,70.23,70.24,70.12,70.12,18600.0,45.877,45.8836,45.8052,45.8052,18600.0
2005-05-09 15:10:00,70.12,70.13,70.05,70.1,36000.0,45.8052,45.8117,45.7594,45.7921,36000.0
2005-05-09 15:15:00,70.1,70.13,70.08,70.08,40400.0,45.7921,45.8117,45.779,45.779,40400.0
2005-05-09 15:20:00,70.09,70.12,70.07,70.08,31800.0,45.7856,45.8052,45.7725,45.779,31800.0
2005-05-09 15:25:00,70.07,70.07,69.99,70.05,35600.0,45.7725,45.7725,45.7202,45.7594,35600.0
2005-05-09 15:30:00,70.05,70.11,70.05,70.09,24300.0,45.7594,45.7986,45.7594,45.7856,24300.0
2005-05-09 15:35:00,70.09,70.13,70.07,70.1,30000.0,45.7856,45.8117,45.7725,45.7921,30000.0
2005-05-09 15:40:00,70.1,70.2,70.1,70.2,54900.0,45.7921,45.8574,45.7921,45.8574,54900.0
2005-05-09 15:45:00,70.2,70.26,70.19,70.26,40000.0,45.8574,45.8966,45.8509,45.8966,40000.0
2005-05-09 15:50:00,70.25,70.41,70.25,70.41,44100.0,45.8901,45.9946,45.8901,45.9946,44100.0
2005-05-09 15:55:00,70.41,70.48,70.38,70.46,99300.0,45.9946,46.0403,45.975,46.0273,99300.0
2005-05-10 09:30:00,70.08,70.25,70.08,70.25,86400.0,45.779,45.8901,45.779,45.8901,86400.0
2005-05-10 09:35:00,70.18,70.19,70.05,70.06,54400.0,45.8444,45.8509,45.7594,45.766,54400.0
2005-05-10 09:40:00,70.06,70.09,69.96,69.99,71500.0,45.766,45.7856,45.7006,45.7202,71500.0
2005-05-10 09:45:00,69.97,70.01,69.88,69.93,87000.0,45.7072,45.7333,45.6484,45.681,87000.0
2005-05-10 09:50:00,69.93,70.1,69.93,70.0,48000.0,45.681,45.7921,45.681,45.7268,48000.0
2005-05-10 09:55:00,70.01,70.1,70.0,70.07,53900.0,45.7333,45.7921,45.7268,45.7725,53900.0
2005-05-10 10:00:00,70.07,70.1,69.91,69.95,107100.0,45.7725,45.7921,45.668,45.6941,107100.0
2005-05-10 10:05:00,69.95,70.11,69.95,70.11,91900.0,45.6941,45.7986,45.6941,45.7986,91900.0
2005-05-10 10:10:00,70.18,70.25,70.1,70.2,70600.0,45.8444,45.8901,45.7921,45.8574,70600.0
2005-05-10 10:15:00,70.19,70.19,70.06,70.07,40500.0,45.8509,45.8509,45.766,45.7725,40500.0
2005-05-10 10:20:00,70.06,70.2,70.05,70.19,67600.0,45.766,45.8574,45.7594,45.8509,67600.0
2005-05-10 10:25:00,70.19,70.3,70.08,70.25,47400.0,45.8509,45.9227,45.779,45.8901,47400.0
2005-05-10 10:30:00,70.26,70.41,70.25,70.39,39100.0,45.8966,45.9946,45.8901,45.9815,39100.0
2005-05-10 10:35:00,70.38,70.4,70.24,70.29,72300.0,45.975,45.9881,45.8836,45.9162,72300.0
2005-05-10 10:40:00,70.29,70.3,70.13,70.22,53100.0,45.9162,45.9227,45.8117,45.8705,53100.0
2005-05-10 10:45:00,70.22,70.22,70.04,70.09,30100.0,45.8705,45.8705,45.7529,45.7856,30100.0
2005-05-10 10:50:00,70.09,70.19,70.05,70.05,33200.0,45.7856,45.8509,45.7594,45.7594,33200.0
2005-05-10 10:55:00,70.05,70.3,70.02,70.23,39100.0,45.7594,45.9227,45.7398,45.877,39100.0
2005-05-10 11:00:00,70.24,70.25,70.16,70.16,30300.0,45.8836,45.8901,45.8313,45.8313,30300.0
2005-05-10 11:05:00,70.12,70.22,70.08,70.22,27200.0,45.8052,45.8705,45.779,45.8705,27200.0
2005-05-10 11:10:00,70.22,70.38,70.17,70.2,35300.0,45.8705,45.975,45.8378,45.8574,35300.0
2005-05-10 11:15:00,70.2,70.23,70.14,70.17,47500.0,45.8574,45.877,45.8182,45.8378,47500.0
2005-05-10 11:20:00,70.17,70.17,70.02,70.03,21900.0,45.8378,45.8378,45.7398,45.7464,21900.0
2005-05-10 11:25:00,70.04,70.1,70.0,70.1,23300.0,45.7529,45.7921,45.7268,45.7921,23300.0
2005-05-10 11:30:00,70.08,70.09,69.98,69.99,31000.0,45.779,45.7856,45.7137,45.7202,31000.0
2005-05-10 11:35:00,70.0,70.03,69.96,70.01,11600.0,45.7268,45.7464,45.7006,45.7333,11600.0
2005-05-10 11:40:00,70.02,70.11,70.0,70.07,23400.0,45.7398,45.7986,45.7268,45.7725,23400.0
2005-05-10 11:45:00,70.07,70.13,70.01,70.04,19300.0,45.7725,45.8117,45.7333,45.7529,19300.0
2005-05-10 11:50:00,70.04,70.04,69.85,69.85,28500.0,45.7529,45.7529,45.6288,45.6288,28500.0
2005-05-10 11:55:00,69.85,69.87,69.5,69.51,49000.0,45.6288,45.6419,45.4002,45.4067,49000.0
2005-05-10 12:00:00,69.52,69.56,69.4,69.41,53600.0,45.4132,45.4393,45.3348,45.3414,53600.0
2005-05-10 12:05:00,69.4,69.64,69.36,69.64,53300.0,45.3348,45.4916,45.3087,45.4916,53300.0
2005-05-10 12:10:00,69.64,69.65,69.51,69.57,23000.0,45.4916,45.4981,45.4067,45.4459,23000.0
2005-05-10 12:15:00,69.57,69.75,69.55,69.74,21100.0,45.4459,45.5635,45.4328,45.5569,21100.0
2005-05-10 12:20:00,69.73,69.76,69.61,69.61,18200.0,45.5504,45.57,45.472,45.472,18200.0
2005-05-10 12:25:00,69.57,69.57,69.47,69.55,25200.0,45.4459,45.4459,45.3806,45.4328,25200.0
2005-05-10 12:30:00,69.52,69.55,69.37,69.44,28100.0,45.4132,45.4328,45.3152,45.361,28100.0
2005-05-10 12:35:00,69.43,69.6,69.42,69.6,21300.0,45.3544,45.4655,45.3479,45.4655,21300.0
2005-05-10 12:40:00,69.57,69.63,69.5,69.5,15700.0,45.4459,45.4851,45.4002,45.4002,15700.0
2005-05-10 12:45:00,69.5,69.6,69.5,69.55,33500.0,45.4002,45.4655,45.4002,45.4328,33500.0
2005-05-10 12:50:00,69.56,69.64,69.56,69.62,16900.0,45.4393,45.4916,45.4393,45.4785,16900.0
2005-05-10 12:55:00,69.62,69.8,69.59,69.71,25400.0,45.4785,45.5961,45.4589,45.5373,25400.0
2005-05-10 13:00:00,69.71,69.83,69.71,69.8,24000.0,45.5373,45.6157,45.5373,45.5961,24000.0
2005-05-10 13:05:00,69.81,69.81,69.64,69.65,15600.0,45.6027,45.6027,45.4916,45.4981,15600.0
2005-05-10 13:10:00,69.63,69.7,69.63,69.67,20800.0,45.4851,45.5308,45.4851,45.5112,20800.0
2005-05-10 13:15:00,69.68,69.68,69.59,69.65,18400.0,45.5177,45.5177,45.4589,45.4981,18400.0
2005-05-10 13:20:00,69.65,69.71,69.65,69.7,8100.0,45.4981,45.5373,45.4981,45.5308,8100.0
2005-05-10 13:25:00,69.71,69.8,69.71,69.71,25500.0,45.5373,45.5961,45.5373,45.5373,25500.0
2005-05-10 13:30:00,69.72,69.82,69.72,69.81,24700.0,45.5439,45.6092,45.5439,45.6027,24700.0
2005-05-10 13:35:00,69.8,69.8,69.7,69.71,39800.0,45.5961,45.5961,45.5308,45.5373,39800.0
2005-05-10 13:40:00,69.71,69.82,69.71,69.82,27400.0,45.5373,45.6092,45.5373,45.6092,27400.0
2005-05-10 13:45:00,69.81,69.91,69.79,69.83,39100.0,45.6027,45.668,45.5896,45.6157,39100.0
2005-05-10 13:50:00,69.84,69.89,69.7,69.71,71200.0,45.6223,45.6549,45.5308,45.5373,71200.0
2005-05-10 13:55:00,69.71,69.78,69.55,69.58,44600.0,45.5373,45.5831,45.4328,45.4524,44600.0
2005-05-10 14:00:00,69.6,69.74,69.6,69.67,54200.0,45.4655,45.5569,45.4655,45.5112,54200.0
2005-05-10 14:05:00,69.68,69.71,69.58,69.62,26800.0,45.5177,45.5373,45.4524,45.4785,26800.0
2005-05-10 14:10:00,69.62,69.63,69.47,69.51,44400.0,45.4785,45.4851,45.3806,45.4067,44400.0
2005-05-10 14:15:00,69.51,69.57,69.42,69.57,35500.0,45.4067,45.4459,45.3479,45.4459,35500.0
2005-05-10 14:20:00,69.58,69.66,69.57,69.62,10200.0,45.4524,45.5047,45.4459,45.4785,10200.0
2005-05-10 14:25:00,69.58,69.58,69.44,69.45,23700.0,45.4524,45.4524,45.361,45.3675,23700.0
2005-05-10 14:30:00,69.49,69.61,69.49,69.54,55500.0,45.3936,45.472,45.3936,45.4263,55500.0
2005-05-10 14:35:00,69.55,69.55,69.33,69.33,24700.0,45.4328,45.4328,45.2891,45.2891,24700.0
2005-05-10 14:40:00,69.35,69.36,69.14,69.14,45400.0,45.3022,45.3087,45.165,45.165,45400.0
2005-05-10 14:45:00,69.14,69.35,69.12,69.22,74800.0,45.165,45.3022,45.1519,45.2172,74800.0
2005-05-10 14:50:00,69.26,69.36,69.24,69.26,30100.0,45.2434,45.3087,45.2303,45.2434,30100.0
2005-05-10 14:55:00,69.28,69.3,69.19,69.19,24200.0,45.2564,45.2695,45.1977,45.1977,24200.0
2005-05-10 15:00:00,69.17,69.18,69.05,69.12,61700.0,45.1846,45.1911,45.1062,45.1519,61700.0
2005-05-10 15:05:00,69.11,69.2,69.1,69.2,45700.0,45.1454,45.2042,45.1389,45.2042,45700.0
2005-05-10 15:10:00,69.2,69.25,69.19,69.19,21300.0,45.2042,45.2368,45.1977,45.1977,21300.0
2005-05-10 15:15:00,69.17,69.2,69.02,69.02,48500.0,45.1846,45.2042,45.0866,45.0866,48500.0
2005-05-10 15:20:00,69.02,69.26,69.02,69.22,53600.0,45.0866,45.2434,45.0866,45.2172,53600.0
2005-05-10 15:25:00,69.22,69.24,69.15,69.16,92200.0,45.2172,45.2303,45.1715,45.1781,92200.0
2005-05-10 15:30:00,69.16,69.16,69.04,69.09,92800.0,45.1781,45.1781,45.0997,45.1323,92800.0
2005-05-10 15:35:00,69.08,69.15,69.0,69.04,85300.0,45.1258,45.1715,45.0735,45.0997,85300.0
2005-05-10 15:40:00,69.02,69.11,69.01,69.1,52600.0,45.0866,45.1454,45.0801,45.1389,52600.0
2005-05-10 15:45:00,69.1,69.22,69.09,69.21,56700.0,45.1389,45.2172,45.1323,45.2107,56700.0
2005-05-10 15:50:00,69.2,69.2,69.05,69.08,56000.0,45.2042,45.2042,45.1062,45.1258,56000.0
2005-05-10 15:55:00,69.08,69.14,68.9,68.97,99400.0,45.1258,45.165,45.0082,45.0539,99400.0
2005-05-11 09:30:00,68.72,68.8,68.45,68.73,131200.0,44.8906,44.9429,44.7143,44.8972,131200.0
2005-05-11 09:35:00,68.72,68.74,68.55,68.55,51800.0,44.8906,44.9037,44.7796,44.7796,51800.0
2005-05-11 09:40:00,68.52,68.56,68.42,68.42,59700.0,44.76,44.7861,44.6947,44.6947,59700.0
2005-05-11 09:45:00,68.3,68.54,68.3,68.35,27100.0,44.6163,44.773,44.6163,44.6489,27100.0
2005-05-11 09:50:00,68.35,68.47,68.35,68.45,30100.0,44.6489,44.7273,44.6489,44.7143,30100.0
2005-05-11 09:55:00,68.47,68.6,68.44,68.52,50100.0,44.7273,44.8122,44.7077,44.76,50100.0
2005-05-11 10:00:00,68.53,68.63,68.37,68.4,54800.0,44.7665,44.8318,44.662,44.6816,54800.0
2005-05-11 10:05:00,68.45,68.63,68.42,68.58,47100.0,44.7143,44.8318,44.6947,44.7992,47100.0
2005-05-11 10:10:00,68.53,68.53,68.39,68.39,32500.0,44.7665,44.7665,44.6751,44.6751,32500.0
2005-05-11 10:15:00,68.46,68.46,68.35,68.39,44700.0,44.7208,44.7208,44.6489,44.6751,44700.0
2005-05-11 10:20:00,68.39,68.45,68.24,68.34,76100.0,44.6751,44.7143,44.5771,44.6424,76100.0
2005-05-11 10:25:00,68.34,68.37,68.1,68.18,63400.0,44.6424,44.662,44.4856,44.5379,63400.0
2005-05-11 10:30:00,68.16,68.52,67.95,68.41,255400.0,44.5248,44.76,44.3876,44.6881,255400.0
2005-05-11 10:35:00,68.41,68.75,68.41,68.75,66500.0,44.6881,44.9102,44.6881,44.9102,66500.0
2005-05-11 10:40:00,68.75,68.87,68.58,68.87,76500.0,44.9102,44.9886,44.7992,44.9886,76500.0
2005-05-11 10:45:00,68.87,69.38,68.83,69.2,73800.0,44.9886,45.3218,44.9625,45.2042,73800.0
2005-05-11 10:50:00,69.2,69.27,68.77,69.04,96700.0,45.2042,45.2499,44.9233,45.0997,96700.0
2005-05-11 10:55:00,69.04,69.04,68.7,68.74,59900.0,45.0997,45.0997,44.8776,44.9037,59900.0
2005-05-11 11:00:00,68.7,68.8,68.67,68.8,60300.0,44.8776,44.9429,44.858,44.9429,60300.0
2005-05-11 11:05:00,68.79,68.83,68.68,68.74,45400.0,44.9364,44.9625,44.8645,44.9037,45400.0
2005-05-11 11:10:00,68.74,68.74,68.38,68.59,38200.0,44.9037,44.9037,44.6685,44.8057,38200.0
2005-05-11 11:15:00,68.6,68.63,68.33,68.44,23600.0,44.8122,44.8318,44.6359,44.7077,23600.0
2005-05-11 11:20:00,68.46,68.63,68.37,68.59,32100.0,44.7208,44.8318,44.662,44.8057,32100.0
2005-05-11 11:25:00,68.6,68.73,68.6,68.64,40400.0,44.8122,44.8972,44.8122,44.8384,40400.0
2005-05-11 11:30:00,68.66,68.79,68.66,68.77,28900.0,44.8514,44.9364,44.8514,44.9233,28900.0
2005-05-11 11:35:00,68.76,68.88,68.74,68.88,22100.0,44.9168,44.9951,44.9037,44.9951,22100.0
2005-05-11 11:40:00,68.85,68.89,68.73,68.74,30600.0,44.9755,45.0017,44.8972,44.9037,30600.0
2005-05-11 11:45:00,68.73,68.84,68.73,68.75,36200.0,44.8972,44.969,44.8972,44.9102,36200.0
2005-05-11 11:50:00,68.75,68.79,68.72,68.73,56100.0,44.9102,44.9364,44.8906,44.8972,56100.0
2005-05-11 11:55:00,68.74,68.79,68.7,68.74,43400.0,44.9037,44.9364,44.8776,44.9037,43400.0
2005-05-11 12:00:00,68.75,68.82,68.74,68.77,25600.0,44.9102,44.956,44.9037,44.9233,25600.0
2005-05-11 12:05:00,68.77,68.8,68.43,68.55,50500.0,44.9233,44.9429,44.7012,44.7796,50500.0
2005-05-11 12:10:00,68.55,68.76,68.5,68.7,43100.0,44.7796,44.9168,44.7469,44.8776,43100.0
2005-05-11 12:15:00,68.7,68.81,68.68,68.74,26200.0,44.8776,44.9494,44.8645,44.9037,26200.0
2005-05-11 12:20:00,68.75,68.77,68.66,68.77,18800.0,44.9102,44.9233,44.8514,44.9233,18800.0
2005-05-11 12:25:00,68.74,68.76,68.73,68.76,5200.0,44.9037,44.9168,44.8972,44.9168,5200.0
2005-05-11 12:30:00,68.76,68.76,68.57,68.64,29600.0,44.9168,44.9168,44.7926,44.8384,29600.0
2005-05-11 12:35:00,68.65,68.81,68.65,68.81,35400.0,44.8449,44.9494,44.8449,44.9494,35400.0
2005-05-11 12:40:00,68.81,68.88,68.57,68.66,39000.0,44.9494,44.9951,44.7926,44.8514,39000.0
2005-05-11 12:45:00,68.67,68.79,68.62,68.71,25600.0,44.858,44.9364,44.8253,44.8841,25600.0
2005-05-11 12:50:00,68.68,68.69,68.61,68.61,13200.0,44.8645,44.871,44.8188,44.8188,13200.0
2005-05-11 12:55:00,68.58,68.69,68.58,68.62,12000.0,44.7992,44.871,44.7992,44.8253,12000.0
2005-05-11 13:00:00,68.63,68.71,68.55,68.7,20200.0,44.8318,44.8841,44.7796,44.8776,20200.0
2005-05-11 13:05:00,68.7,68.7,68.43,68.43,23500.0,44.8776,44.8776,44.7012,44.7012,23500.0
2005-05-11 13:10:00,68.43,68.5,68.37,68.5,56000.0,44.7012,44.7469,44.662,44.7469,56000.0
2005-05-11 13:15:00,68.5,68.6,68.5,68.59,19800.0,44.7469,44.8122,44.7469,44.8057,19800.0
2005-05-11 13:20:00,68.59,68.6,68.51,68.52,16900.0,44.8057,44.8122,44.7534,44.76,16900.0
2005-05-11 13:25:00,68.51,68.56,68.47,68.48,93000.0,44.7534,44.7861,44.7273,44.7339,93000.0
2005-05-11 13:30:00,68.48,68.53,68.48,68.53,9000.0,44.7339,44.7665,44.7339,44.7665,9000.0
2005-05-11 13:35:00,68.55,68.55,68.52,68.53,17500.0,44.7796,44.7796,44.76,44.7665,17500.0
2005-05-11 13:40:00,68.53,68.6,68.53,68.59,37500.0,44.7665,44.8122,44.7665,44.8057,37500.0
2005-05-11 13:45:00,68.59,68.77,68.52,68.76,40400.0,44.8057,44.9233,44.76,44.9168,40400.0
2005-05-11 13:50:00,68.75,68.78,68.64,68.66,13600.0,44.9102,44.9298,44.8384,44.8514,13600.0
2005-05-11 13:55:00,68.67,68.76,68.63,68.74,18200.0,44.858,44.9168,44.8318,44.9037,18200.0
2005-05-11 14:00:00,68.72,68.72,68.65,68.67,17500.0,44.8906,44.8906,44.8449,44.858,17500.0
2005-05-11 14:05:00,68.66,68.84,68.66,68.84,26000.0,44.8514,44.969,44.8514,44.969,26000.0
2005-05-11 14:10:00,68.83,68.84,68.78,68.82,48800.0,44.9625,44.969,44.9298,44.956,48800.0
2005-05-11 14:15:00,68.87,68.87,68.75,68.79,45300.0,44.9886,44.9886,44.9102,44.9364,45300.0
2005-05-11 14:20:00,68.79,68.83,68.6,68.6,36600.0,44.9364,44.9625,44.8122,44.8122,36600.0
2005-05-11 14:25:00,68.6,68.81,68.58,68.76,32400.0,44.8122,44.9494,44.7992,44.9168,32400.0
2005-05-11 14:30:00,68.76,68.8,68.72,68.74,22600.0,44.9168,44.9429,44.8906,44.9037,22600.0
2005-05-11 14:35:00,68.74,68.76,68.7,68.71,8400.0,44.9037,44.9168,44.8776,44.8841,8400.0
2005-05-11 14:40:00,68.71,68.94,68.71,68.91,21300.0,44.8841,45.0343,44.8841,45.0147,21300.0
2005-05-11 14:45:00,68.91,68.97,68.9,68.96,17600.0,45.0147,45.0539,45.0082,45.0474,17600.0
2005-05-11 14:50:00,68.98,69.01,68.93,68.93,33400.0,45.0605,45.0801,45.0278,45.0278,33400.0
2005-05-11 14:55:00,68.93,68.97,68.86,68.87,22800.0,45.0278,45.0539,44.9821,44.9886,22800.0
2005-05-11 15:00:00,68.87,68.96,68.87,68.96,21100.0,44.9886,45.0474,44.9886,45.0474,21100.0
2005-05-11 15:05:00,68.94,68.95,68.8,68.82,18100.0,45.0343,45.0409,44.9429,44.956,18100.0
2005-05-11 15:10:00,68.82,68.83,68.78,68.82,33000.0,44.956,44.9625,44.9298,44.956,33000.0
2005-05-11 15:15:00,68.82,68.94,68.82,68.93,39300.0,44.956,45.0343,44.956,45.0278,39300.0
2005-05-11 15:20:00,68.93,69.01,68.93,69.01,36100.0,45.0278,45.0801,45.0278,45.0801,36100.0
2005-05-11 15:25:00,69.01,69.03,68.89,68.93,29600.0,45.0801,45.0931,45.0017,45.0278,29600.0
2005-05-11 15:30:00,68.94,68.97,68.92,68.95,27900.0,45.0343,45.0539,45.0213,45.0409,27900.0
2005-05-11 15:35:00,68.96,69.03,68.91,68.93,24100.0,45.0474,45.0931,45.0147,45.0278,24100.0
2005-05-11 15:40:00,68.92,68.92,68.78,68.82,103200.0,45.0213,45.0213,44.9298,44.956,103200.0
2005-05-11 15:45:00,68.82,68.82,68.76,68.79,85500.0,44.956,44.956,44.9168,44.9364,85500.0
2005-05-11 15:50:00,68.8,68.99,68.8,68.86,60500.0,44.9429,45.067,44.9429,44.9821,60500.0
2005-05-11 15:55:00,68.87,68.92,68.86,68.9,69300.0,44.9886,45.0213,44.9821,45.0082,69300.0
2005-05-12 09:30:00,68.75,68.76,68.55,68.55,74900.0,44.9102,44.9168,44.7796,44.7796,74900.0
2005-05-12 09:35:00,68.56,68.7,68.4,68.45,70100.0,44.7861,44.8776,44.6816,44.7143,70100.0
2005-05-12 09:40:00,68.45,68.49,68.36,68.43,66700.0,44.7143,44.7404,44.6555,44.7012,66700.0
2005-05-12 09:45:00,68.43,68.47,68.3,68.43,50100.0,44.7012,44.7273,44.6163,44.7012,50100.0
2005-05-12 09:50:00,68.42,68.42,68.18,68.21,30100.0,44.6947,44.6947,44.5379,44.5575,30100.0
2005-05-12 09:55:00,68.19,68.2,68.07,68.09,59600.0,44.5444,44.5509,44.466,44.4791,59600.0
2005-05-12 10:00:00,68.09,68.14,68.0,68.09,65600.0,44.4791,44.5117,44.4203,44.4791,65600.0
2005-05-12 10:05:00,68.09,68.13,68.0,68.0,45300.0,44.4791,44.5052,44.4203,44.4203,45300.0
2005-05-12 10:10:00,68.0,68.19,68.0,68.15,87700.0,44.4203,44.5444,44.4203,44.5183,87700.0
2005-05-12 10:15:00,68.15,68.15,67.96,67.98,107300.0,44.5183,44.5183,44.3942,44.4072,107300.0
2005-05-12 10:20:00,67.99,68.05,67.88,67.9,90500.0,44.4138,44.453,44.3419,44.355,90500.0
2005-05-12 10:25:00,67.87,67.95,67.86,67.88,55900.0,44.3354,44.3876,44.3288,44.3419,55900.0
2005-05-12 10:30:00,67.88,67.88,67.6,67.63,113200.0,44.3419,44.3419,44.159,44.1786,113200.0
2005-05-12 10:35:00,67.63,67.75,67.57,67.63,145800.0,44.1786,44.257,44.1394,44.1786,145800.0
2005-05-12 10:40:00,67.63,67.63,67.48,67.5,126900.0,44.1786,44.1786,44.0806,44.0937,126900.0
2005-05-12 10:45:00,67.52,67.52,67.41,67.47,79500.0,44.1067,44.1067,44.0349,44.0741,79500.0
2005-05-12 10:50:00,67.45,67.55,67.41,67.52,148500.0,44.061,44.1263,44.0349,44.1067,148500.0
2005-05-12 10:55:00,67.52,67.55,67.41,67.43,71700.0,44.1067,44.1263,44.0349,44.0479,71700.0
2005-05-12 11:00:00,67.41,67.42,67.23,67.28,131300.0,44.0349,44.0414,43.9173,43.95,131300.0
2005-05-12 11:05:00,67.28,67.44,67.28,67.34,61000.0,43.95,44.0545,43.95,43.9892,61000.0
2005-05-12 11:10:00,67.34,67.39,67.32,67.33,74500.0,43.9892,44.0218,43.9761,43.9826,74500.0
2005-05-12 11:15:00,67.35,67.55,67.35,67.47,63700.0,43.9957,44.1263,43.9957,44.0741,63700.0
2005-05-12 11:20:00,67.44,67.45,67.33,67.35,97100.0,44.0545,44.061,43.9826,43.9957,97100.0
2005-05-12 11:25:00,67.35,67.45,67.12,67.12,86900.0,43.9957,44.061,43.8454,43.8454,86900.0
2005-05-12 11:30:00,67.11,67.24,67.11,67.23,69300.0,43.8389,43.9238,43.8389,43.9173,69300.0
2005-05-12 11:35:00,67.22,67.38,67.22,67.28,51700.0,43.9108,44.0153,43.9108,43.95,51700.0
2005-05-12 11:40:00,67.27,67.3,67.15,67.15,30900.0,43.9434,43.963,43.865,43.865,30900.0
2005-05-12 11:45:00,67.15,67.2,67.11,67.13,54800.0,43.865,43.8977,43.8389,43.852,54800.0
2005-05-12 11:50:00,67.14,67.25,67.14,67.25,47100.0,43.8585,43.9304,43.8585,43.9304,47100.0
2005-05-12 11:55:00,67.25,67.36,67.13,67.33,94700.0,43.9304,44.0022,43.852,43.9826,94700.0
2005-05-12 12:00:00,67.36,67.44,67.2,67.24,44600.0,44.0022,44.0545,43.8977,43.9238,44600.0
2005-05-12 12:05:00,67.25,67.29,67.15,67.15,47400.0,43.9304,43.9565,43.865,43.865,47400.0
2005-05-12 12:10:00,67.15,67.16,67.08,67.09,63100.0,43.865,43.8716,43.8193,43.8258,63100.0
2005-05-12 12:15:00,67.07,67.08,66.83,66.86,101200.0,43.8128,43.8193,43.656,43.6756,101200.0
2005-05-12 12:20:00,66.86,66.86,66.6,66.72,97000.0,43.6756,43.6756,43.5058,43.5841,97000.0
2005-05-12 12:25:00,66.73,66.92,66.73,66.92,101100.0,43.5907,43.7148,43.5907,43.7148,101100.0
2005-05-12 12:30:00,66.92,66.98,66.86,66.93,46200.0,43.7148,43.754,43.6756,43.7213,46200.0
2005-05-12 12:35:00,66.91,66.98,66.85,66.97,44900.0,43.7083,43.754,43.6691,43.7475,44900.0
2005-05-12 12:40:00,66.97,67.14,66.96,67.05,102900.0,43.7475,43.8585,43.7409,43.7997,102900.0
2005-05-12 12:45:00,67.05,67.05,66.94,67.02,105200.0,43.7997,43.7997,43.7279,43.7801,105200.0
2005-05-12 12:50:00,67.03,67.13,66.98,67.1,134200.0,43.7867,43.852,43.754,43.8324,134200.0
2005-05-12 12:55:00,67.11,67.11,67.01,67.02,33600.0,43.8389,43.8389,43.7736,43.7801,33600.0
2005-05-12 13:00:00,67.03,67.13,67.03,67.1,45600.0,43.7867,43.852,43.7867,43.8324,45600.0
2005-05-12 13:05:00,67.09,67.09,67.01,67.07,31300.0,43.8258,43.8258,43.7736,43.8128,31300.0
2005-05-12 13:10:00,67.08,67.08,67.03,67.04,84700.0,43.8193,43.8193,43.7867,43.7932,84700.0
2005-05-12 13:15:00,67.04,67.05,66.95,67.03,55400.0,43.7932,43.7997,43.7344,43.7867,55400.0
2005-05-12 13:20:00,67.02,67.04,67.0,67.04,103700.0,43.7801,43.7932,43.7671,43.7932,103700.0
2005-05-12 13:25:00,67.03,67.04,66.89,66.92,26200.0,43.7867,43.7932,43.6952,43.7148,26200.0
2005-05-12 13:30:00,66.88,66.93,66.85,66.85,63100.0,43.6887,43.7213,43.6691,43.6691,63100.0
2005-05-12 13:35:00,66.85,66.85,66.64,66.65,65700.0,43.6691,43.6691,43.5319,43.5384,65700.0
2005-05-12 13:40:00,66.65,66.67,66.53,66.6,151400.0,43.5384,43.5515,43.46,43.5058,151400.0
2005-05-12 13:45:00,66.59,66.63,66.42,66.42,70100.0,43.4992,43.5254,43.3882,43.3882,70100.0
2005-05-12 13:50:00,66.45,66.51,66.38,66.48,85900.0,43.4078,43.447,43.362,43.4274,85900.0
2005-05-12 13:55:00,66.49,66.49,66.28,66.3,57200.0,43.4339,43.4339,43.2967,43.3098,57200.0
2005-05-12 14:00:00,66.3,66.31,66.13,66.22,57900.0,43.3098,43.3163,43.1987,43.2575,57900.0
2005-05-12 14:05:00,66.22,66.22,66.08,66.13,71100.0,43.2575,43.2575,43.1661,43.1987,71100.0
2005-05-12 14:10:00,66.1,66.1,65.0,65.8,118300.0,43.1791,43.1791,42.4606,42.9832,118300.0
2005-05-12 14:15:00,65.8,65.9,65.78,65.9,152300.0,42.9832,43.0485,42.9701,43.0485,152300.0
2005-05-12 14:20:00,65.89,66.0,65.8,65.89,204400.0,43.042,43.1138,42.9832,43.042,204400.0
2005-05-12 14:25:00,65.88,65.9,65.83,65.86,96600.0,43.0354,43.0485,43.0028,43.0224,96600.0
2005-05-12 14:30:00,65.85,65.9,65.7,65.77,68900.0,43.0158,43.0485,42.9178,42.9636,68900.0
2005-05-12 14:35:00,65.71,65.9,65.7,65.89,116700.0,42.9244,43.0485,42.9178,43.042,116700.0
2005-05-12 14:40:00,65.88,65.94,65.83,65.91,87500.0,43.0354,43.0746,43.0028,43.055,87500.0
2005-05-12 14:45:00,65.9,65.95,65.78,65.79,133200.0,43.0485,43.0812,42.9701,42.9766,133200.0
2005-05-12 14:50:00,65.79,65.97,65.79,65.94,175500.0,42.9766,43.0942,42.9766,43.0746,175500.0
2005-05-12 14:55:00,65.94,66.0,65.94,65.94,189800.0,43.0746,43.1138,43.0746,43.0746,189800.0
2005-05-12 15:00:00,65.97,65.98,65.86,65.86,127800.0,43.0942,43.1008,43.0224,43.0224,127800.0
2005-05-12 15:05:00,65.87,65.93,65.85,65.89,142900.0,43.0289,43.0681,43.0158,43.042,142900.0
2005-05-12 15:10:00,65.9,65.9,65.75,65.76,77800.0,43.0485,43.0485,42.9505,42.957,77800.0
2005-05-12 15:15:00,65.7,65.72,65.55,65.55,243300.0,42.9178,42.9309,42.8199,42.8199,243300.0
2005-05-12 15:20:00,65.56,65.59,65.51,65.54,80900.0,42.8264,42.846,42.7937,42.8133,80900.0
2005-05-12 15:25:00,65.53,65.54,65.45,65.46,104100.0,42.8068,42.8133,42.7545,42.7611,104100.0
2005-05-12 15:30:00,65.45,65.45,65.23,65.39,217000.0,42.7545,42.7545,42.6108,42.7153,217000.0
2005-05-12 15:35:00,65.39,65.45,65.35,65.41,384200.0,42.7153,42.7545,42.6892,42.7284,384200.0
2005-05-12 15:40:00,65.41,65.41,65.35,65.36,101700.0,42.7284,42.7284,42.6892,42.6957,101700.0
2005-05-12 15:45:00,65.35,65.49,65.34,65.46,138900.0,42.6892,42.7807,42.6827,42.7611,138900.0
2005-05-12 15:50:00,65.46,65.54,65.39,65.39,195500.0,42.7611,42.8133,42.7153,42.7153,195500.0
2005-05-12 15:55:00,65.4,65.55,65.39,65.53,286600.0,42.7219,42.8199,42.7153,42.8068,286600.0
2005-05-13 09:30:00,65.7,65.97,65.7,65.9,135800.0,42.9178,43.0942,42.9178,43.0485,135800.0
2005-05-13 09:35:00,65.87,66.06,65.7,66.06,77700.0,43.0289,43.153,42.9178,43.153,77700.0
2005-05-13 09:40:00,66.03,66.18,65.99,66.01,118600.0,43.1334,43.2314,43.1073,43.1203,118600.0
2005-05-13 09:45:00,66.01,66.1,65.9,65.9,84200.0,43.1203,43.1791,43.0485,43.0485,84200.0
2005-05-13 09:50:00,65.9,65.94,65.79,65.84,122700.0,43.0485,43.0746,42.9766,43.0093,122700.0
2005-05-13 09:55:00,65.8,65.81,65.55,65.58,110000.0,42.9832,42.9897,42.8199,42.8395,110000.0
2005-05-13 10:00:00,65.56,65.72,65.54,65.66,129200.0,42.8264,42.9309,42.8133,42.8917,129200.0
2005-05-13 10:05:00,65.67,65.67,65.41,65.47,126900.0,42.8982,42.8982,42.7284,42.7676,126900.0
2005-05-13 10:10:00,65.44,65.44,65.09,65.31,140100.0,42.748,42.748,42.5194,42.6631,140100.0
2005-05-13 10:15:00,65.31,65.54,65.26,65.52,138600.0,42.6631,42.8133,42.6304,42.8003,138600.0
2005-05-13 10:20:00,65.5,65.54,65.12,65.12,64500.0,42.7872,42.8133,42.539,42.539,64500.0
2005-05-13 10:25:00,65.13,65.3,65.13,65.27,156200.0,42.5455,42.6565,42.5455,42.637,156200.0
2005-05-13 10:30:00,65.27,65.28,64.94,65.0,94200.0,42.637,42.6435,42.4214,42.4606,94200.0
2005-05-13 10:35:00,65.0,65.11,64.96,65.04,108900.0,42.4606,42.5324,42.4344,42.4867,108900.0
2005-05-13 10:40:00,65.05,65.45,65.05,65.45,84200.0,42.4932,42.7545,42.4932,42.7545,84200.0
2005-05-13 10:45:00,65.45,65.68,65.45,65.54,112200.0,42.7545,42.9048,42.7545,42.8133,112200.0
2005-05-13 10:50:00,65.53,65.61,65.43,65.61,110600.0,42.8068,42.8591,42.7415,42.8591,110600.0
2005-05-13 10:55:00,65.61,65.87,65.6,65.8,104100.0,42.8591,43.0289,42.8525,42.9832,104100.0
2005-05-13 11:00:00,65.75,65.84,65.62,65.62,83900.0,42.9505,43.0093,42.8656,42.8656,83900.0
2005-05-13 11:05:00,65.63,65.68,65.56,65.66,58500.0,42.8721,42.9048,42.8264,42.8917,58500.0
2005-05-13 11:10:00,65.67,65.75,65.66,65.74,86000.0,42.8982,42.9505,42.8917,42.944,86000.0
2005-05-13 11:15:00,65.74,65.75,65.5,65.51,38500.0,42.944,42.9505,42.7872,42.7937,38500.0
2005-05-13 11:20:00,65.51,65.59,65.5,65.59,73100.0,42.7937,42.846,42.7872,42.846,73100.0
2005-05-13 11:25:00,65.57,65.83,65.57,65.82,57700.0,42.8329,43.0028,42.8329,42.9962,57700.0
2005-05-13 11:30:00,65.84,65.92,65.79,65.79,57600.0,43.0093,43.0616,42.9766,42.9766,57600.0
2005-05-13 11:35:00,65.79,65.79,65.71,65.78,57000.0,42.9766,42.9766,42.9244,42.9701,57000.0
2005-05-13 11:40:00,65.78,65.84,65.77,65.78,82400.0,42.9701,43.0093,42.9636,42.9701,82400.0
2005-05-13 11:45:00,65.77,65.78,65.7,65.75,26900.0,42.9636,42.9701,42.9178,42.9505,26900.0
2005-05-13 11:50:00,65.72,65.97,65.72,65.97,38100.0,42.9309,43.0942,42.9309,43.0942,38100.0
2005-05-13 11:55:00,65.97,65.98,65.76,65.8,39700.0,43.0942,43.1008,42.957,42.9832,39700.0
2005-05-13 12:00:00,65.79,65.98,65.79,65.98,37500.0,42.9766,43.1008,42.9766,43.1008,37500.0
2005-05-13 12:05:00,65.98,66.05,65.97,65.97,56200.0,43.1008,43.1465,43.0942,43.0942,56200.0
2005-05-13 12:10:00,66.0,66.13,65.99,66.05,46300.0,43.1138,43.1987,43.1073,43.1465,46300.0
2005-05-13 12:15:00,66.08,66.12,66.05,66.05,19800.0,43.1661,43.1922,43.1465,43.1465,19800.0
2005-05-13 12:20:00,66.06,66.06,65.93,65.93,62900.0,43.153,43.153,43.0681,43.0681,62900.0
2005-05-13 12:25:00,65.93,66.05,65.93,66.02,48600.0,43.0681,43.1465,43.0681,43.1269,48600.0
2005-05-13 12:30:00,66.03,66.03,65.93,65.95,38800.0,43.1334,43.1334,43.0681,43.0812,38800.0
2005-05-13 12:35:00,65.96,66.02,65.9,66.0,53200.0,43.0877,43.1269,43.0485,43.1138,53200.0
2005-05-13 12:40:00,66.0,66.03,65.8,65.8,43300.0,43.1138,43.1334,42.9832,42.9832,43300.0
2005-05-13 12:45:00,65.75,65.83,65.72,65.75,57400.0,42.9505,43.0028,42.9309,42.9505,57400.0
2005-05-13 12:50:00,65.75,65.78,65.68,65.78,35800.0,42.9505,42.9701,42.9048,42.9701,35800.0
2005-05-13 12:55:00,65.77,65.94,65.74,65.84,47500.0,42.9636,43.0746,42.944,43.0093,47500.0
2005-05-13 13:00:00,65.82,65.91,65.82,65.89,66800.0,42.9962,43.055,42.9962,43.042,66800.0
2005-05-13 13:05:00,65.89,65.94,65.75,65.75,71900.0,43.042,43.0746,42.9505,42.9505,71900.0
2005-05-13 13:10:00,65.75,65.76,65.67,65.72,49600.0,42.9505,42.957,42.8982,42.9309,49600.0
2005-05-13 13:15:00,65.72,65.84,65.72,65.82,44000.0,42.9309,43.0093,42.9309,42.9962,44000.0
2005-05-13 13:20:00,65.82,65.91,65.82,65.89,249300.0,42.9962,43.055,42.9962,43.042,249300.0
2005-05-13 13:25:00,65.88,66.04,65.87,65.96,96200.0,43.0354,43.1399,43.0289,43.0877,96200.0
2005-05-13 13:30:00,65.97,66.02,65.96,65.98,39500.0,43.0942,43.1269,43.0877,43.1008,39500.0
2005-05-13 13:35:00,65.98,65.98,65.87,65.91,67500.0,43.1008,43.1008,43.0289,43.055,67500.0
2005-05-13 13:40:00,65.91,65.91,65.73,65.79,114000.0,43.055,43.055,42.9374,42.9766,114000.0
2005-05-13 13:45:00,65.79,65.87,65.78,65.85,131900.0,42.9766,43.0289,42.9701,43.0158,131900.0
2005-05-13 13:50:00,65.85,65.85,65.76,65.77,56700.0,43.0158,43.0158,42.957,42.9636,56700.0
2005-05-13 13:55:00,65.76,65.9,65.71,65.79,144900.0,42.957,43.0485,42.9244,42.9766,144900.0
2005-05-13 14:00:00,65.79,65.8,65.77,65.78,151400.0,42.9766,42.9832,42.9636,42.9701,151400.0
2005-05-13 14:05:00,65.78,65.79,65.7,65.7,195700.0,42.9701,42.9766,42.9178,42.9178,195700.0
2005-05-13 14:10:00,65.65,65.67,65.57,65.57,30500.0,42.8852,42.8982,42.8329,42.8329,30500.0
2005-05-13 14:15:00,65.57,65.63,65.55,65.6,114000.0,42.8329,42.8721,42.8199,42.8525,114000.0
2005-05-13 14:20:00,65.6,65.61,65.52,65.52,165300.0,42.8525,42.8591,42.8003,42.8003,165300.0
2005-05-13 14:25:00,65.52,65.52,65.37,65.44,64700.0,42.8003,42.8003,42.7023,42.748,64700.0
2005-05-13 14:30:00,65.45,65.46,65.24,65.31,140700.0,42.7545,42.7611,42.6174,42.6631,140700.0
2005-05-13 14:35:00,65.3,65.31,65.15,65.25,46800.0,42.6565,42.6631,42.5586,42.6239,46800.0
2005-05-13 14:40:00,65.26,65.46,65.26,65.37,89700.0,42.6304,42.7611,42.6304,42.7023,89700.0
2005-05-13 14:45:00,65.37,65.41,65.28,65.35,68600.0,42.7023,42.7284,42.6435,42.6892,68600.0
2005-05-13 14:50:00,65.34,65.4,65.34,65.4,79800.0,42.6827,42.7219,42.6827,42.7219,79800.0
2005-05-13 14:55:00,65.41,65.53,65.41,65.51,48700.0,42.7284,42.8068,42.7284,42.7937,48700.0
2005-05-13 15:00:00,65.51,65.52,65.45,65.46,65800.0,42.7937,42.8003,42.7545,42.7611,65800.0
2005-05-13 15:05:00,65.45,65.49,65.41,65.47,96100.0,42.7545,42.7807,42.7284,42.7676,96100.0
2005-05-13 15:10:00,65.49,65.76,65.49,65.65,85100.0,42.7807,42.957,42.7807,42.8852,85100.0
2005-05-13 15:15:00,65.6,65.68,65.48,65.51,104100.0,42.8525,42.9048,42.7741,42.7937,104100.0
2005-05-13 15:20:00,65.51,65.89,65.51,65.87,60000.0,42.7937,43.042,42.7937,43.0289,60000.0
2005-05-13 15:25:00,65.9,65.9,65.69,65.69,50500.0,43.0485,43.0485,42.9113,42.9113,50500.0
2005-05-13 15:30:00,65.66,65.72,65.6,65.62,65200.0,42.8917,42.9309,42.8525,42.8656,65200.0
2005-05-13 15:35:00,65.62,65.65,65.57,65.58,90100.0,42.8656,42.8852,42.8329,42.8395,90100.0
2005-05-13 15:40:00,65.58,65.62,65.56,65.57,61400.0,42.8395,42.8656,42.8264,42.8329,61400.0
2005-05-13 15:45:00,65.57,65.6,65.48,65.58,133500.0,42.8329,42.8525,42.7741,42.8395,133500.0
2005-05-13 15:50:00,65.58,65.58,65.45,65.48,69500.0,42.8395,42.8395,42.7545,42.7741,69500.0
2005-05-13 15:55:00,65.5,65.52,65.47,65.5,176200.0,42.7872,42.8003,42.7676,42.7872,176200.0
2005-05-16 09:30:00,65.37,65.51,65.35,65.45,102000.0,42.7023,42.7937,42.6892,42.7545,102000.0
2005-05-16 09:35:00,65.46,65.99,65.39,65.76,103900.0,42.7611,43.1073,42.7153,42.957,103900.0
2005-05-16 09:40:00,65.65,65.69,65.25,65.26,109100.0,42.8852,42.9113,42.6239,42.6304,109100.0
2005-05-16 09:45:00,65.25,65.41,65.18,65.18,84700.0,42.6239,42.7284,42.5782,42.5782,84700.0
2005-05-16 09:50:00,65.16,65.25,65.03,65.24,89200.0,42.5651,42.6239,42.4802,42.6174,89200.0
2005-05-16 09:55:00,65.22,65.25,65.0,65.01,71500.0,42.6043,42.6239,42.4606,42.4671,71500.0
2005-05-16 10:00:00,65.01,65.1,65.0,65.08,117400.0,42.4671,42.5259,42.4606,42.5128,117400.0
2005-05-16 10:05:00,65.1,65.13,65.0,65.0,133700.0,42.5259,42.5455,42.4606,42.4606,133700.0
2005-05-16 10:10:00,64.97,65.01,64.81,64.9,174700.0,42.441,42.4671,42.3365,42.3953,174700.0
2005-05-16 10:15:00,64.9,65.0,64.81,64.83,213200.0,42.3953,42.4606,42.3365,42.3495,213200.0
2005-05-16 10:20:00,64.83,64.95,64.81,64.9,180400.0,42.3495,42.4279,42.3365,42.3953,180400.0
2005-05-16 10:25:00,64.9,64.9,64.69,64.81,87900.0,42.3953,42.3953,42.2581,42.3365,87900.0
2005-05-16 10:30:00,64.8,64.91,64.7,64.91,100000.0,42.3299,42.4018,42.2646,42.4018,100000.0
2005-05-16 10:35:00,64.92,64.92,64.78,64.78,125600.0,42.4083,42.4083,42.3169,42.3169,125600.0
2005-05-16 10:40:00,64.78,64.88,64.78,64.8,73700.0,42.3169,42.3822,42.3169,42.3299,73700.0
2005-05-16 10:45:00,64.8,64.81,64.68,64.76,106600.0,42.3299,42.3365,42.2515,42.3038,106600.0
2005-05-16 10:50:00,64.75,64.86,64.74,64.81,89700.0,42.2973,42.3691,42.2907,42.3365,89700.0
2005-05-16 10:55:00,64.84,64.9,64.74,64.74,67000.0,42.3561,42.3953,42.2907,42.2907,67000.0
2005-05-16 11:00:00,64.74,64.79,64.72,64.76,36500.0,42.2907,42.3234,42.2777,42.3038,36500.0
2005-05-16 11:05:00,64.76,64.77,64.65,64.68,127000.0,42.3038,42.3103,42.2319,42.2515,127000.0
2005-05-16 11:10:00,64.68,64.74,64.62,64.65,89200.0,42.2515,42.2907,42.2123,42.2319,89200.0
2005-05-16 11:15:00,64.64,64.72,64.63,64.63,48300.0,42.2254,42.2777,42.2189,42.2189,48300.0
2005-05-16 11:20:00,64.63,64.8,64.62,64.8,55900.0,42.2189,42.3299,42.2123,42.3299,55900.0
2005-05-16 11:25:00,64.82,64.96,64.82,64.87,75300.0,42.343,42.4344,42.343,42.3757,75300.0
2005-05-16 11:30:00,64.89,64.9,64.68,64.79,70600.0,42.3887,42.3953,42.2515,42.3234,70600.0
2005-05-16 11:35:00,64.78,64.85,64.74,64.74,54700.0,42.3169,42.3626,42.2907,42.2907,54700.0
2005-05-16 11:40:00,64.75,64.78,64.72,64.72,28200.0,42.2973,42.3169,42.2777,42.2777,28200.0
2005-05-16 11:45:00,64.7,64.71,64.65,64.67,21000.0,42.2646,42.2711,42.2319,42.245,21000.0
2005-05-16 11:50:00,64.68,64.88,64.68,64.81,66700.0,42.2515,42.3822,42.2515,42.3365,66700.0
2005-05-16 11:55:00,64.8,64.97,64.78,64.97,52700.0,42.3299,42.441,42.3169,42.441,52700.0
2005-05-16 12:00:00,64.97,65.1,64.97,65.06,95500.0,42.441,42.5259,42.441,42.4998,95500.0
2005-05-16 12:05:00,65.06,65.08,64.89,64.89,58700.0,42.4998,42.5128,42.3887,42.3887,58700.0
2005-05-16 12:10:00,64.88,65.05,64.87,65.05,64600.0,42.3822,42.4932,42.3757,42.4932,64600.0
2005-05-16 12:15:00,65.05,65.05,64.92,64.96,40000.0,42.4932,42.4932,42.4083,42.4344,40000.0
2005-05-16 12:20:00,64.96,65.05,64.94,64.95,54100.0,42.4344,42.4932,42.4214,42.4279,54100.0
2005-05-16 12:25:00,64.94,65.0,64.93,64.99,33800.0,42.4214,42.4606,42.4148,42.454,33800.0
2005-05-16 12:30:00,64.98,65.0,64.9,64.9,40200.0,42.4475,42.4606,42.3953,42.3953,40200.0
2005-05-16 12:35:00,64.89,64.89,64.82,64.85,65700.0,42.3887,42.3887,42.343,42.3626,65700.0
2005-05-16 12:40:00,64.86,64.98,64.85,64.96,26300.0,42.3691,42.4475,42.3626,42.4344,26300.0
2005-05-16 12:45:00,64.95,64.97,64.9,64.9,83000.0,42.4279,42.441,42.3953,42.3953,83000.0
2005-05-16 12:50:00,64.91,65.05,64.9,65.04,273100.0,42.4018,42.4932,42.3953,42.4867,273100.0
2005-05-16 12:55:00,65.04,65.07,64.97,65.07,179300.0,42.4867,42.5063,42.441,42.5063,179300.0
2005-05-16 13:00:00,65.08,65.12,64.99,65.0,303500.0,42.5128,42.539,42.454,42.4606,303500.0
2005-05-16 13:05:00,65.0,65.17,65.0,65.16,262200.0,42.4606,42.5716,42.4606,42.5651,262200.0
2005-05-16 13:10:00,65.18,65.18,65.12,65.12,144600.0,42.5782,42.5782,42.539,42.539,144600.0
2005-05-16 13:15:00,65.12,65.13,65.05,65.06,162700.0,42.539,42.5455,42.4932,42.4998,162700.0
2005-05-16 13:20:00,65.06,65.2,65.06,65.12,284800.0,42.4998,42.5912,42.4998,42.539,284800.0
2005-05-16 13:25:00,65.08,65.32,65.03,65.09,203300.0,42.5128,42.6696,42.4802,42.5194,203300.0
2005-05-16 13:30:00,65.08,65.08,64.88,64.93,60100.0,42.5128,42.5128,42.3822,42.4148,60100.0
2005-05-16 13:35:00,64.93,64.93,64.75,64.86,71700.0,42.4148,42.4148,42.2973,42.3691,71700.0
2005-05-16 13:40:00,64.87,64.92,64.83,64.91,68700.0,42.3757,42.4083,42.3495,42.4018,68700.0
2005-05-16 13:45:00,64.91,64.92,64.87,64.92,50200.0,42.4018,42.4083,42.3757,42.4083,50200.0
2005-05-16 13:50:00,64.92,65.02,64.91,65.0,108700.0,42.4083,42.4736,42.4018,42.4606,108700.0
2005-05-16 13:55:00,65.0,65.05,64.94,64.99,93800.0,42.4606,42.4932,42.4214,42.454,93800.0
2005-05-16 14:00:00,65.0,65.04,64.93,64.93,87200.0,42.4606,42.4867,42.4148,42.4148,87200.0
2005-05-16 14:05:00,64.94,64.94,64.8,64.85,53800.0,42.4214,42.4214,42.3299,42.3626,53800.0
2005-05-16 14:10:00,64.84,64.99,64.8,64.96,43700.0,42.3561,42.454,42.3299,42.4344,43700.0
2005-05-16 14:15:00,64.96,64.99,64.93,64.95,15800.0,42.4344,42.454,42.4148,42.4279,15800.0
2005-05-16 14:20:00,64.95,64.96,64.89,64.91,25100.0,42.4279,42.4344,42.3887,42.4018,25100.0
2005-05-16 14:25:00,64.91,65.09,64.91,65.08,168100.0,42.4018,42.5194,42.4018,42.5128,168100.0
2005-05-16 14:30:00,65.08,65.19,65.05,65.15,279400.0,42.5128,42.5847,42.4932,42.5586,279400.0
2005-05-16 14:35:00,65.15,65.2,65.03,65.09,135700.0,42.5586,42.5912,42.4802,42.5194,135700.0
2005-05-16 14:40:00,65.07,65.18,65.02,65.17,49700.0,42.5063,42.5782,42.4736,42.5716,49700.0
2005-05-16 14:45:00,65.17,65.17,65.05,65.14,51400.0,42.5716,42.5716,42.4932,42.552,51400.0
2005-05-16 14:50:00,65.14,65.17,65.1,65.17,59900.0,42.552,42.5716,42.5259,42.5716,59900.0
2005-05-16 14:55:00,65.19,65.27,65.12,65.27,249800.0,42.5847,42.637,42.539,42.637,249800.0
2005-05-16 15:00:00,65.3,65.3,65.21,65.23,243600.0,42.6565,42.6565,42.5978,42.6108,243600.0
2005-05-16 15:05:00,65.24,65.25,65.12,65.21,98400.0,42.6174,42.6239,42.539,42.5978,98400.0
2005-05-16 15:10:00,65.21,65.36,65.21,65.23,144900.0,42.5978,42.6957,42.5978,42.6108,144900.0
2005-05-16 15:15:00,65.25,65.36,65.25,65.35,119000.0,42.6239,42.6957,42.6239,42.6892,119000.0
2005-05-16 15:20:00,65.35,65.38,65.28,65.29,129200.0,42.6892,42.7088,42.6435,42.65,129200.0
2005-05-16 15:25:00,65.31,65.37,65.21,65.21,92700.0,42.6631,42.7023,42.5978,42.5978,92700.0
2005-05-16 15:30:00,65.21,65.25,65.19,65.21,81400.0,42.5978,42.6239,42.5847,42.5978,81400.0
2005-05-16 15:35:00,65.21,65.27,65.19,65.26,96600.0,42.5978,42.637,42.5847,42.6304,96600.0
2005-05-16 15:40:00,65.26,65.27,65.09,65.1,146100.0,42.6304,42.637,42.5194,42.5259,146100.0
2005-05-16 15:45:00,65.09,65.14,65.03,65.13,259800.0,42.5194,42.552,42.4802,42.5455,259800.0
2005-05-16 15:50:00,65.13,65.23,65.11,65.19,154700.0,42.5455,42.6108,42.5324,42.5847,154700.0
2005-05-16 15:55:00,65.19,65.21,65.16,65.19,173700.0,42.5847,42.5978,42.5651,42.5847,173700.0
2005-05-17 09:30:00,65.15,65.48,65.01,65.48,112900.0,42.5586,42.7741,42.4671,42.7741,112900.0
2005-05-17 09:35:00,65.41,65.51,65.2,65.21,86700.0,42.7284,42.7937,42.5912,42.5978,86700.0
2005-05-17 09:40:00,65.17,65.57,65.12,65.42,70200.0,42.5716,42.8329,42.539,42.7349,70200.0
2005-05-17 09:45:00,65.43,65.7,65.43,65.49,135100.0,42.7415,42.9178,42.7415,42.7807,135100.0
2005-05-17 09:50:00,65.5,65.6,65.4,65.55,264600.0,42.7872,42.8525,42.7219,42.8199,264600.0
2005-05-17 09:55:00,65.54,65.62,65.46,65.5,67800.0,42.8133,42.8656,42.7611,42.7872,67800.0
2005-05-17 10:00:00,65.5,65.51,65.38,65.4,208300.0,42.7872,42.7937,42.7088,42.7219,208300.0
2005-05-17 10:05:00,65.38,65.53,65.2,65.2,151700.0,42.7088,42.8068,42.5912,42.5912,151700.0
2005-05-17 10:10:00,65.22,65.48,65.22,65.38,117800.0,42.6043,42.7741,42.6043,42.7088,117800.0
2005-05-17 10:15:00,65.37,65.46,65.23,65.45,64800.0,42.7023,42.7611,42.6108,42.7545,64800.0
2005-05-17 10:20:00,65.45,65.5,65.39,65.43,280800.0,42.7545,42.7872,42.7153,42.7415,280800.0
2005-05-17 10:25:00,65.44,65.47,65.34,65.34,90300.0,42.748,42.7676,42.6827,42.6827,90300.0
2005-05-17 10:30:00,65.32,65.34,65.2,65.26,55900.0,42.6696,42.6827,42.5912,42.6304,55900.0
2005-05-17 10:35:00,65.25,65.28,65.12,65.17,62400.0,42.6239,42.6435,42.539,42.5716,62400.0
2005-05-17 10:40:00,65.17,65.25,65.15,65.18,41700.0,42.5716,42.6239,42.5586,42.5782,41700.0
2005-05-17 10:45:00,65.18,65.34,65.18,65.2,64000.0,42.5782,42.6827,42.5782,42.5912,64000.0
2005-05-17 10:50:00,65.15,65.28,65.03,65.11,47200.0,42.5586,42.6435,42.4802,42.5324,47200.0
2005-05-17 10:55:00,65.11,65.38,65.1,65.25,58000.0,42.5324,42.7088,42.5259,42.6239,58000.0
2005-05-17 11:00:00,65.28,65.4,65.28,65.4,61500.0,42.6435,42.7219,42.6435,42.7219,61500.0
2005-05-17 11:05:00,65.41,65.48,65.39,65.44,127400.0,42.7284,42.7741,42.7153,42.748,127400.0
2005-05-17 11:10:00,65.45,65.45,65.35,65.37,60200.0,42.7545,42.7545,42.6892,42.7023,60200.0
2005-05-17 11:15:00,65.38,65.44,65.31,65.44,73100.0,42.7088,42.748,42.6631,42.748,73100.0
2005-05-17 11:20:00,65.44,65.45,65.36,65.41,84800.0,42.748,42.7545,42.6957,42.7284,84800.0
2005-05-17 11:25:00,65.41,65.48,65.41,65.43,38400.0,42.7284,42.7741,42.7284,42.7415,38400.0
2005-05-17 11:30:00,65.43,65.43,65.32,65.32,197200.0,42.7415,42.7415,42.6696,42.6696,197200.0
2005-05-17 11:35:00,65.32,65.42,65.32,65.39,28400.0,42.6696,42.7349,42.6696,42.7153,28400.0
2005-05-17 11:40:00,65.39,65.44,65.34,65.44,35600.0,42.7153,42.748,42.6827,42.748,35600.0
2005-05-17 11:45:00,65.43,65.47,65.41,65.41,75500.0,42.7415,42.7676,42.7284,42.7284,75500.0
2005-05-17 11:50:00,65.4,65.45,65.33,65.35,48600.0,42.7219,42.7545,42.6761,42.6892,48600.0
2005-05-17 11:55:00,65.35,65.46,65.35,65.4,38000.0,42.6892,42.7611,42.6892,42.7219,38000.0
2005-05-17 12:00:00,65.4,65.47,65.4,65.45,240500.0,42.7219,42.7676,42.7219,42.7545,240500.0
2005-05-17 12:05:00,65.47,65.47,65.39,65.4,49700.0,42.7676,42.7676,42.7153,42.7219,49700.0
2005-05-17 12:10:00,65.41,65.44,65.35,65.38,68800.0,42.7284,42.748,42.6892,42.7088,68800.0
2005-05-17 12:15:00,65.38,65.44,65.38,65.39,44500.0,42.7088,42.748,42.7088,42.7153,44500.0
2005-05-17 12:20:00,65.39,65.4,65.35,65.37,51200.0,42.7153,42.7219,42.6892,42.7023,51200.0
2005-05-17 12:25:00,65.39,65.4,65.37,65.38,96700.0,42.7153,42.7219,42.7023,42.7088,96700.0
2005-05-17 12:30:00,65.38,65.38,65.27,65.3,42400.0,42.7088,42.7088,42.637,42.6565,42400.0
2005-05-17 12:35:00,65.3,65.33,65.22,65.23,55300.0,42.6565,42.6761,42.6043,42.6108,55300.0
2005-05-17 12:40:00,65.22,65.23,65.15,65.17,30300.0,42.6043,42.6108,42.5586,42.5716,30300.0
2005-05-17 12:45:00,65.17,65.23,65.14,65.19,65000.0,42.5716,42.6108,42.552,42.5847,65000.0
2005-05-17 12:50:00,65.2,65.2,65.14,65.15,28900.0,42.5912,42.5912,42.552,42.5586,28900.0
2005-05-17 12:55:00,65.13,65.16,65.12,65.16,32300.0,42.5455,42.5651,42.539,42.5651,32300.0
2005-05-17 13:00:00,65.16,65.2,65.09,65.19,32600.0,42.5651,42.5912,42.5194,42.5847,32600.0
2005-05-17 13:05:00,65.23,65.25,65.17,65.2,47700.0,42.6108,42.6239,42.5716,42.5912,47700.0
2005-05-17 13:10:00,65.2,65.23,65.18,65.22,37200.0,42.5912,42.6108,42.5782,42.6043,37200.0
2005-05-17 13:15:00,65.23,65.28,65.18,65.22,39700.0,42.6108,42.6435,42.5782,42.6043,39700.0
2005-05-17 13:20:00,65.23,65.32,65.19,65.32,29400.0,42.6108,42.6696,42.5847,42.6696,29400.0
2005-05-17 13:25:00,65.32,65.34,65.25,65.28,35400.0,42.6696,42.6827,42.6239,42.6435,35400.0
2005-05-17 13:30:00,65.29,65.3,65.15,65.18,34900.0,42.65,42.6565,42.5586,42.5782,34900.0
2005-05-17 13:35:00,65.18,65.28,65.11,65.25,40900.0,42.5782,42.6435,42.5324,42.6239,40900.0
2005-05-17 13:40:00,65.23,65.27,65.22,65.27,25300.0,42.6108,42.637,42.6043,42.637,25300.0
2005-05-17 13:45:00,65.27,65.27,65.21,65.23,28100.0,42.637,42.637,42.5978,42.6108,28100.0
2005-05-17 13:50:00,65.2,65.21,65.12,65.2,20800.0,42.5912,42.5978,42.539,42.5912,20800.0
2005-05-17 13:55:00,65.19,65.3,65.18,65.3,57600.0,42.5847,42.6565,42.5782,42.6565,57600.0
2005-05-17 14:00:00,65.3,65.3,65.22,65.25,28900.0,42.6565,42.6565,42.6043,42.6239,28900.0
2005-05-17 14:05:00,65.26,65.39,65.25,65.36,61600.0,42.6304,42.7153,42.6239,42.6957,61600.0
2005-05-17 14:10:00,65.35,65.38,65.33,65.38,44500.0,42.6892,42.7088,42.6761,42.7088,44500.0
2005-05-17 14:15:00,65.32,65.44,65.32,65.39,99700.0,42.6696,42.748,42.6696,42.7153,99700.0
2005-05-17 14:20:00,65.41,65.42,65.34,65.35,57600.0,42.7284,42.7349,42.6827,42.6892,57600.0
2005-05-17 14:25:00,65.35,65.44,65.35,65.39,38000.0,42.6892,42.748,42.6892,42.7153,38000.0
2005-05-17 14:30:00,65.42,65.6,65.41,65.46,89700.0,42.7349,42.8525,42.7284,42.7611,89700.0
2005-05-17 14:35:00,65.46,65.62,65.42,65.52,70500.0,42.7611,42.8656,42.7349,42.8003,70500.0
2005-05-17 14:40:00,65.52,65.62,65.5,65.6,77100.0,42.8003,42.8656,42.7872,42.8525,77100.0
2005-05-17 14:45:00,65.6,65.65,65.5,65.51,62200.0,42.8525,42.8852,42.7872,42.7937,62200.0
2005-05-17 14:50:00,65.51,65.55,65.42,65.47,120700.0,42.7937,42.8199,42.7349,42.7676,120700.0
2005-05-17 14:55:00,65.48,65.5,65.41,65.41,78200.0,42.7741,42.7872,42.7284,42.7284,78200.0
2005-05-17 15:00:00,65.41,65.46,65.37,65.37,45500.0,42.7284,42.7611,42.7023,42.7023,45500.0
2005-05-17 15:05:00,65.37,65.41,65.35,65.35,50300.0,42.7023,42.7284,42.6892,42.6892,50300.0
2005-05-17 15:10:00,65.35,65.36,65.31,65.35,43900.0,42.6892,42.6957,42.6631,42.6892,43900.0
2005-05-17 15:15:00,65.33,65.39,65.32,65.38,64600.0,42.6761,42.7153,42.6696,42.7088,64600.0
2005-05-17 15:20:00,65.38,65.39,65.33,65.37,112600.0,42.7088,42.7153,42.6761,42.7023,112600.0
2005-05-17 15:25:00,65.37,65.4,65.34,65.4,96800.0,42.7023,42.7219,42.6827,42.7219,96800.0
2005-05-17 15:30:00,65.4,65.48,65.4,65.46,95800.0,42.7219,42.7741,42.7219,42.7611,95800.0
2005-05-17 15:35:00,65.46,65.61,65.44,65.57,101400.0,42.7611,42.8591,42.748,42.8329,101400.0
2005-05-17 15:40:00,65.57,65.61,65.54,65.6,74200.0,42.8329,42.8591,42.8133,42.8525,74200.0
2005-05-17 15:45:00,65.6,65.61,65.53,65.54,86600.0,42.8525,42.8591,42.8068,42.8133,86600.0
2005-05-17 15:50:00,65.52,65.6,65.45,65.45,130600.0,42.8003,42.8525,42.7545,42.7545,130600.0
2005-05-17 15:55:00,65.45,65.6,65.45,65.56,86500.0,42.7545,42.8525,42.7545,42.8264,86500.0
2005-05-18 09:30:00,65.66,66.11,65.66,66.01,171000.0,42.8917,43.1857,42.8917,43.1203,171000.0
2005-05-18 09:35:00,66.01,66.3,66.0,66.3,146700.0,43.1203,43.3098,43.1138,43.3098,146700.0
2005-05-18 09:40:00,66.25,66.29,66.03,66.03,145800.0,43.2771,43.3033,43.1334,43.1334,145800.0
2005-05-18 09:45:00,66.03,66.09,65.85,66.07,142600.0,43.1334,43.1726,43.0158,43.1595,142600.0
2005-05-18 09:50:00,66.06,66.23,66.0,66.11,105100.0,43.153,43.2641,43.1138,43.1857,105100.0
2005-05-18 09:55:00,66.15,66.25,66.08,66.14,107500.0,43.2118,43.2771,43.1661,43.2053,107500.0
2005-05-18 10:00:00,66.14,66.32,66.11,66.31,64400.0,43.2053,43.3229,43.1857,43.3163,64400.0
2005-05-18 10:05:00,66.3,66.53,66.3,66.53,102700.0,43.3098,43.46,43.3098,43.46,102700.0
2005-05-18 10:10:00,66.55,66.55,66.45,66.49,89600.0,43.4731,43.4731,43.4078,43.4339,89600.0
2005-05-18 10:15:00,66.5,66.54,66.32,66.33,108200.0,43.4404,43.4666,43.3229,43.3294,108200.0
2005-05-18 10:20:00,66.32,66.39,66.29,66.37,78100.0,43.3229,43.3686,43.3033,43.3555,78100.0
2005-05-18 10:25:00,66.36,66.43,66.24,66.31,72700.0,43.349,43.3947,43.2706,43.3163,72700.0
2005-05-18 10:30:00,66.31,66.52,65.6,66.06,289600.0,43.3163,43.4535,42.8525,43.153,289600.0
2005-05-18 10:35:00,66.07,66.24,66.0,66.1,140700.0,43.1595,43.2706,43.1138,43.1791,140700.0
2005-05-18 10:40:00,66.09,66.29,66.06,66.13,220400.0,43.1726,43.3033,43.153,43.1987,220400.0
2005-05-18 10:45:00,66.13,66.16,65.97,66.08,95400.0,43.1987,43.2183,43.0942,43.1661,95400.0
2005-05-18 10:50:00,66.09,66.1,65.87,65.92,125600.0,43.1726,43.1791,43.0289,43.0616,125600.0
2005-05-18 10:55:00,65.93,65.99,65.76,65.8,148100.0,43.0681,43.1073,42.957,42.9832,148100.0
2005-05-18 11:00:00,65.77,65.87,65.69,65.76,165100.0,42.9636,43.0289,42.9113,42.957,165100.0
2005-05-18 11:05:00,65.76,65.86,65.69,65.71,116200.0,42.957,43.0224,42.9113,42.9244,116200.0
2005-05-18 11:10:00,65.71,65.78,65.61,65.78,144800.0,42.9244,42.9701,42.8591,42.9701,144800.0
2005-05-18 11:15:00,65.79,65.83,65.46,65.51,122800.0,42.9766,43.0028,42.7611,42.7937,122800.0
2005-05-18 11:20:00,65.51,65.53,65.3,65.33,55800.0,42.7937,42.8068,42.6565,42.6761,55800.0
2005-05-18 11:25:00,65.33,65.37,65.05,65.05,90200.0,42.6761,42.7023,42.4932,42.4932,90200.0
2005-05-18 11:30:00,65.02,65.18,64.96,64.97,95400.0,42.4736,42.5782,42.4344,42.441,95400.0
2005-05-18 11:35:00,64.96,65.29,64.96,65.29,99300.0,42.4344,42.65,42.4344,42.65,99300.0
2005-05-18 11:40:00,65.26,65.32,65.03,65.03,48100.0,42.6304,42.6696,42.4802,42.4802,48100.0
2005-05-18 11:45:00,65.02,65.18,65.0,65.06,65900.0,42.4736,42.5782,42.4606,42.4998,65900.0
2005-05-18 11:50:00,65.06,65.2,64.96,65.11,111300.0,42.4998,42.5912,42.4344,42.5324,111300.0
2005-05-18 11:55:00,65.1,65.19,64.97,65.14,43700.0,42.5259,42.5847,42.441,42.552,43700.0
2005-05-18 12:00:00,65.14,65.45,65.14,65.41,67700.0,42.552,42.7545,42.552,42.7284,67700.0
2005-05-18 12:05:00,65.4,65.4,65.21,65.27,55800.0,42.7219,42.7219,42.5978,42.637,55800.0
2005-05-18 12:10:00,65.27,65.44,65.27,65.35,44800.0,42.637,42.748,42.637,42.6892,44800.0
2005-05-18 12:15:00,65.41,65.85,65.37,65.81,78200.0,42.7284,43.0158,42.7023,42.9897,78200.0
2005-05-18 12:20:00,65.84,65.97,65.56,65.62,88600.0,43.0093,43.0942,42.8264,42.8656,88600.0
2005-05-18 12:25:00,65.58,65.67,65.55,65.59,30300.0,42.8395,42.8982,42.8199,42.846,30300.0
2005-05-18 12:30:00,65.59,65.71,65.48,65.64,52300.0,42.846,42.9244,42.7741,42.8786,52300.0
2005-05-18 12:35:00,65.64,65.74,65.64,65.71,37500.0,42.8786,42.944,42.8786,42.9244,37500.0
2005-05-18 12:40:00,65.8,65.85,65.67,65.67,104600.0,42.9832,43.0158,42.8982,42.8982,104600.0
2005-05-18 12:45:00,65.66,65.68,65.52,65.55,41200.0,42.8917,42.9048,42.8003,42.8199,41200.0
2005-05-18 12:50:00,65.55,65.64,65.5,65.62,43800.0,42.8199,42.8786,42.7872,42.8656,43800.0
2005-05-18 12:55:00,65.62,65.69,65.57,65.62,23500.0,42.8656,42.9113,42.8329,42.8656,23500.0
2005-05-18 13:00:00,65.61,65.82,65.61,65.81,23300.0,42.8591,42.9962,42.8591,42.9897,23300.0
2005-05-18 13:05:00,65.81,65.93,65.78,65.84,29100.0,42.9897,43.0681,42.9701,43.0093,29100.0
2005-05-18 13:10:00,65.82,65.98,65.82,65.98,22700.0,42.9962,43.1008,42.9962,43.1008,22700.0
2005-05-18 13:15:00,65.96,66.05,65.95,65.99,55200.0,43.0877,43.1465,43.0812,43.1073,55200.0
2005-05-18 13:20:00,65.99,65.99,65.88,65.93,25700.0,43.1073,43.1073,43.0354,43.0681,25700.0
2005-05-18 13:25:00,65.95,65.98,65.91,65.91,16200.0,43.0812,43.1008,43.055,43.055,16200.0
2005-05-18 13:30:00,65.92,65.94,65.91,65.94,11100.0,43.0616,43.0746,43.055,43.0746,11100.0
2005-05-18 13:35:00,65.95,66.0,65.88,65.89,17400.0,43.0812,43.1138,43.0354,43.042,17400.0
2005-05-18 13:40:00,65.89,65.92,65.63,65.63,31800.0,43.042,43.0616,42.8721,42.8721,31800.0
2005-05-18 13:45:00,65.66,65.81,65.58,65.73,38100.0,42.8917,42.9897,42.8395,42.9374,38100.0
2005-05-18 13:50:00,65.73,65.81,65.72,65.79,15200.0,42.9374,42.9897,42.9309,42.9766,15200.0
2005-05-18 13:55:00,65.77,65.81,65.65,65.68,11000.0,42.9636,42.9897,42.8852,42.9048,11000.0
2005-05-18 14:00:00,65.68,65.69,65.48,65.48,16800.0,42.9048,42.9113,42.7741,42.7741,16800.0
2005-05-18 14:05:00,65.48,65.71,65.43,65.71,29400.0,42.7741,42.9244,42.7415,42.9244,29400.0
2005-05-18 14:10:00,65.71,65.76,65.49,65.49,23200.0,42.9244,42.957,42.7807,42.7807,23200.0
2005-05-18 14:15:00,65.48,65.74,65.45,65.74,38900.0,42.7741,42.944,42.7545,42.944,38900.0
2005-05-18 14:20:00,65.74,65.75,65.65,65.68,57500.0,42.944,42.9505,42.8852,42.9048,57500.0
2005-05-18 14:25:00,65.67,65.67,65.5,65.51,21400.0,42.8982,42.8982,42.7872,42.7937,21400.0
2005-05-18 14:30:00,65.51,65.51,65.38,65.44,53100.0,42.7937,42.7937,42.7088,42.748,53100.0
2005-05-18 14:35:00,65.42,65.56,65.37,65.54,47600.0,42.7349,42.8264,42.7023,42.8133,47600.0
2005-05-18 14:40:00,65.5,65.55,65.37,65.48,25700.0,42.7872,42.8199,42.7023,42.7741,25700.0
2005-05-18 14:45:00,65.46,65.46,65.37,65.45,18700.0,42.7611,42.7611,42.7023,42.7545,18700.0
2005-05-18 14:50:00,65.46,65.72,65.46,65.52,81600.0,42.7611,42.9309,42.7611,42.8003,81600.0
2005-05-18 14:55:00,65.53,65.67,65.52,65.58,18500.0,42.8068,42.8982,42.8003,42.8395,18500.0
2005-05-18 15:00:00,65.58,65.59,65.51,65.57,17400.0,42.8395,42.846,42.7937,42.8329,17400.0
2005-05-18 15:05:00,65.57,65.65,65.5,65.5,15700.0,42.8329,42.8852,42.7872,42.7872,15700.0
2005-05-18 15:10:00,65.5,65.64,65.48,65.6,18100.0,42.7872,42.8786,42.7741,42.8525,18100.0
2005-05-18 15:15:00,65.61,65.69,65.56,65.66,18500.0,42.8591,42.9113,42.8264,42.8917,18500.0
2005-05-18 15:20:00,65.67,65.68,65.62,65.64,32700.0,42.8982,42.9048,42.8656,42.8786,32700.0
2005-05-18 15:25:00,65.61,65.64,65.54,65.54,91300.0,42.8591,42.8786,42.8133,42.8133,91300.0
2005-05-18 15:30:00,65.54,65.61,65.54,65.57,72700.0,42.8133,42.8591,42.8133,42.8329,72700.0
2005-05-18 15:35:00,65.56,65.57,65.49,65.5,55000.0,42.8264,42.8329,42.7807,42.7872,55000.0
2005-05-18 15:40:00,65.5,65.55,65.4,65.43,73700.0,42.7872,42.8199,42.7219,42.7415,73700.0
2005-05-18 15:45:00,65.43,65.45,65.34,65.35,91400.0,42.7415,42.7545,42.6827,42.6892,91400.0
2005-05-18 15:50:00,65.34,65.43,65.34,65.42,87400.0,42.6827,42.7415,42.6827,42.7349,87400.0
2005-05-18 15:55:00,65.43,65.45,65.38,65.43,130100.0,42.7415,42.7545,42.7088,42.7415,130100.0
2005-05-19 09:30:00,65.62,65.66,65.55,65.66,80400.0,42.8656,42.8917,42.8199,42.8917,80400.0
2005-05-19 09:35:00,65.66,65.67,65.39,65.5,125000.0,42.8917,42.8982,42.7153,42.7872,125000.0
2005-05-19 09:40:00,65.5,65.68,65.41,65.43,60700.0,42.7872,42.9048,42.7284,42.7415,60700.0
2005-05-19 09:45:00,65.33,65.62,65.25,65.54,64000.0,42.6761,42.8656,42.6239,42.8133,64000.0
2005-05-19 09:50:00,65.5,65.76,65.45,65.74,74900.0,42.7872,42.957,42.7545,42.944,74900.0
2005-05-19 09:55:00,65.74,66.02,65.63,66.0,36900.0,42.944,43.1269,42.8721,43.1138,36900.0
2005-05-19 10:00:00,65.9,66.07,65.84,65.94,47300.0,43.0485,43.1595,43.0093,43.0746,47300.0
2005-05-19 10:05:00,65.94,66.16,65.91,66.12,60900.0,43.0746,43.2183,43.055,43.1922,60900.0
2005-05-19 10:10:00,66.12,66.35,66.12,66.28,57800.0,43.1922,43.3424,43.1922,43.2967,57800.0
2005-05-19 10:15:00,66.28,66.43,66.13,66.39,49700.0,43.2967,43.3947,43.1987,43.3686,49700.0
2005-05-19 10:20:00,66.37,66.43,66.18,66.33,54700.0,43.3555,43.3947,43.2314,43.3294,54700.0
2005-05-19 10:25:00,66.34,66.36,66.03,66.05,32400.0,43.3359,43.349,43.1334,43.1465,32400.0
2005-05-19 10:30:00,66.08,66.08,65.87,65.98,87600.0,43.1661,43.1661,43.0289,43.1008,87600.0
2005-05-19 10:35:00,65.96,66.28,65.96,66.24,64100.0,43.0877,43.2967,43.0877,43.2706,64100.0
2005-05-19 10:40:00,66.24,66.26,66.05,66.21,53500.0,43.2706,43.2837,43.1465,43.251,53500.0
2005-05-19 10:45:00,66.18,66.37,66.14,66.34,30000.0,43.2314,43.3555,43.2053,43.3359,30000.0
2005-05-19 10:50:00,66.31,66.34,66.18,66.2,19200.0,43.3163,43.3359,43.2314,43.2445,19200.0
2005-05-19 10:55:00,66.25,66.45,66.2,66.32,35400.0,43.2771,43.4078,43.2445,43.3229,35400.0
2005-05-19 11:00:00,66.32,66.43,66.3,66.42,32900.0,43.3229,43.3947,43.3098,43.3882,32900.0
2005-05-19 11:05:00,66.42,66.5,66.38,66.5,40200.0,43.3882,43.4404,43.362,43.4404,40200.0
2005-05-19 11:10:00,66.5,66.68,66.49,66.63,63500.0,43.4404,43.558,43.4339,43.5254,63500.0
2005-05-19 11:15:00,66.63,66.72,66.53,66.55,52600.0,43.5254,43.5841,43.46,43.4731,52600.0
2005-05-19 11:20:00,66.58,66.62,66.46,66.47,16800.0,43.4927,43.5188,43.4143,43.4208,16800.0
2005-05-19 11:25:00,66.47,66.57,66.45,66.54,61200.0,43.4208,43.4862,43.4078,43.4666,61200.0
2005-05-19 11:30:00,66.54,66.58,66.52,66.52,32800.0,43.4666,43.4927,43.4535,43.4535,32800.0
2005-05-19 11:35:00,66.53,66.6,66.5,66.6,24600.0,43.46,43.5058,43.4404,43.5058,24600.0
2005-05-19 11:40:00,66.6,66.7,66.59,66.69,42800.0,43.5058,43.5711,43.4992,43.5646,42800.0
2005-05-19 11:45:00,66.69,66.78,66.64,66.75,54500.0,43.5646,43.6233,43.5319,43.6037,54500.0
2005-05-19 11:50:00,66.76,66.83,66.75,66.81,60400.0,43.6103,43.656,43.6037,43.6429,60400.0
2005-05-19 11:55:00,66.81,66.83,66.62,66.65,74300.0,43.6429,43.656,43.5188,43.5384,74300.0
2005-05-19 12:00:00,66.66,66.66,66.5,66.54,39000.0,43.545,43.545,43.4404,43.4666,39000.0
2005-05-19 12:05:00,66.53,66.53,66.35,66.36,73000.0,43.46,43.46,43.3424,43.349,73000.0
2005-05-19 12:10:00,66.35,66.43,66.27,66.42,46200.0,43.3424,43.3947,43.2902,43.3882,46200.0
2005-05-19 12:15:00,66.4,66.42,66.3,66.31,31500.0,43.3751,43.3882,43.3098,43.3163,31500.0
2005-05-19 12:20:00,66.3,66.47,66.29,66.47,27100.0,43.3098,43.4208,43.3033,43.4208,27100.0
2005-05-19 12:25:00,66.52,66.53,66.35,66.37,24600.0,43.4535,43.46,43.3424,43.3555,24600.0
2005-05-19 12:30:00,66.37,66.45,66.36,66.44,24100.0,43.3555,43.4078,43.349,43.4012,24100.0
2005-05-19 12:35:00,66.45,66.45,66.27,66.27,26900.0,43.4078,43.4078,43.2902,43.2902,26900.0
2005-05-19 12:40:00,66.27,66.4,66.26,66.32,33100.0,43.2902,43.3751,43.2837,43.3229,33100.0
2005-05-19 12:45:00,66.32,66.32,66.26,66.26,9600.0,43.3229,43.3229,43.2837,43.2837,9600.0
2005-05-19 12:50:00,66.26,66.3,66.2,66.28,46300.0,43.2837,43.3098,43.2445,43.2967,46300.0
2005-05-19 12:55:00,66.29,66.42,66.29,66.35,25500.0,43.3033,43.3882,43.3033,43.3424,25500.0
2005-05-19 13:00:00,66.36,66.45,66.36,66.43,24200.0,43.349,43.4078,43.349,43.3947,24200.0
2005-05-19 13:05:00,66.42,66.46,66.37,66.43,20800.0,43.3882,43.4143,43.3555,43.3947,20800.0
2005-05-19 13:10:00,66.42,66.52,66.41,66.51,34700.0,43.3882,43.4535,43.3816,43.447,34700.0
2005-05-19 13:15:00,66.53,66.54,66.4,66.41,29300.0,43.46,43.4666,43.3751,43.3816,29300.0
2005-05-19 13:20:00,66.41,66.44,66.38,66.43,8700.0,43.3816,43.4012,43.362,43.3947,8700.0
2005-05-19 13:25:00,66.39,66.48,66.39,66.47,10100.0,43.3686,43.4274,43.3686,43.4208,10100.0
2005-05-19 13:30:00,66.48,66.5,66.45,66.46,7500.0,43.4274,43.4404,43.4078,43.4143,7500.0
2005-05-19 13:35:00,66.46,66.52,66.46,66.47,7600.0,43.4143,43.4535,43.4143,43.4208,7600.0
2005-05-19 13:40:00,66.47,66.47,66.4,66.41,35900.0,43.4208,43.4208,43.3751,43.3816,35900.0
2005-05-19 13:45:00,66.42,66.48,66.35,66.35,33000.0,43.3882,43.4274,43.3424,43.3424,33000.0
2005-05-19 13:50:00,66.34,66.36,66.25,66.32,16500.0,43.3359,43.349,43.2771,43.3229,16500.0
2005-05-19 13:55:00,66.34,66.34,66.26,66.29,14900.0,43.3359,43.3359,43.2837,43.3033,14900.0
2005-05-19 14:00:00,66.26,66.43,66.25,66.37,29500.0,43.2837,43.3947,43.2771,43.3555,29500.0
2005-05-19 14:05:00,66.37,66.59,66.37,66.58,29500.0,43.3555,43.4992,43.3555,43.4927,29500.0
2005-05-19 14:10:00,66.56,66.57,66.48,66.51,14600.0,43.4796,43.4862,43.4274,43.447,14600.0
2005-05-19 14:15:00,66.5,66.54,66.4,66.45,26700.0,43.4404,43.4666,43.3751,43.4078,26700.0
2005-05-19 14:20:00,66.45,66.45,66.4,66.42,12400.0,43.4078,43.4078,43.3751,43.3882,12400.0
2005-05-19 14:25:00,66.41,66.43,66.37,66.37,23500.0,43.3816,43.3947,43.3555,43.3555,23500.0
2005-05-19 14:30:00,66.37,66.57,66.31,66.57,47300.0,43.3555,43.4862,43.3163,43.4862,47300.0
2005-05-19 14:35:00,66.56,66.56,66.41,66.42,41200.0,43.4796,43.4796,43.3816,43.3882,41200.0
2005-05-19 14:40:00,66.42,66.48,66.33,66.47,27100.0,43.3882,43.4274,43.3294,43.4208,27100.0
2005-05-19 14:45:00,66.47,66.47,66.28,66.47,27100.0,43.4208,43.4208,43.2967,43.4208,27100.0
2005-05-19 14:50:00,66.47,66.59,66.46,66.54,27400.0,43.4208,43.4992,43.4143,43.4666,27400.0
2005-05-19 14:55:00,66.55,66.58,66.52,66.54,17100.0,43.4731,43.4927,43.4535,43.4666,17100.0
2005-05-19 15:00:00,66.54,66.57,66.53,66.57,17500.0,43.4666,43.4862,43.46,43.4862,17500.0
2005-05-19 15:05:00,66.57,66.7,66.57,66.62,63100.0,43.4862,43.5711,43.4862,43.5188,63100.0
2005-05-19 15:10:00,66.62,66.66,66.59,66.6,28100.0,43.5188,43.545,43.4992,43.5058,28100.0
2005-05-19 15:15:00,66.6,66.65,66.53,66.65,42000.0,43.5058,43.5384,43.46,43.5384,42000.0
2005-05-19 15:20:00,66.66,66.72,66.65,66.72,30600.0,43.545,43.5841,43.5384,43.5841,30600.0
2005-05-19 15:25:00,66.71,66.72,66.6,66.6,64300.0,43.5776,43.5841,43.5058,43.5058,64300.0
2005-05-19 15:30:00,66.6,66.74,66.59,66.73,101400.0,43.5058,43.5972,43.4992,43.5907,101400.0
2005-05-19 15:35:00,66.73,66.75,66.68,66.69,38900.0,43.5907,43.6037,43.558,43.5646,38900.0
2005-05-19 15:40:00,66.69,66.76,66.66,66.76,77400.0,43.5646,43.6103,43.545,43.6103,77400.0
2005-05-19 15:45:00,66.76,66.94,66.76,66.94,98700.0,43.6103,43.7279,43.6103,43.7279,98700.0
2005-05-19 15:50:00,66.93,66.99,66.89,66.89,94600.0,43.7213,43.7605,43.6952,43.6952,94600.0
2005-05-19 15:55:00,66.86,67.0,66.85,66.99,201000.0,43.6756,43.7671,43.6691,43.7605,201000.0
2005-05-20 09:30:00,66.85,66.85,66.5,66.64,344000.0,43.6691,43.6691,43.4404,43.5319,344000.0
2005-05-20 09:35:00,66.64,66.99,66.63,66.92,62700.0,43.5319,43.7605,43.5254,43.7148,62700.0
2005-05-20 09:40:00,66.92,67.33,66.92,67.21,203900.0,43.7148,43.9826,43.7148,43.9042,203900.0
2005-05-20 09:45:00,67.22,67.64,67.21,67.5,100500.0,43.9108,44.1851,43.9042,44.0937,100500.0
2005-05-20 09:50:00,67.51,67.51,67.2,67.2,63800.0,44.1002,44.1002,43.8977,43.8977,63800.0
2005-05-20 09:55:00,67.2,67.2,66.92,67.17,72000.0,43.8977,43.8977,43.7148,43.8781,72000.0
2005-05-20 10:00:00,67.17,67.38,67.11,67.15,38900.0,43.8781,44.0153,43.8389,43.865,38900.0
2005-05-20 10:05:00,67.14,67.2,66.94,67.14,48000.0,43.8585,43.8977,43.7279,43.8585,48000.0
2005-05-20 10:10:00,67.14,67.14,66.9,67.14,38300.0,43.8585,43.8585,43.7017,43.8585,38300.0
2005-05-20 10:15:00,67.11,67.14,66.87,66.92,53500.0,43.8389,43.8585,43.6821,43.7148,53500.0
2005-05-20 10:20:00,66.92,66.98,66.79,66.87,109600.0,43.7148,43.754,43.6299,43.6821,109600.0
2005-05-20 10:25:00,66.87,66.91,66.8,66.84,19400.0,43.6821,43.7083,43.6364,43.6625,19400.0
2005-05-20 10:30:00,66.84,67.05,66.81,67.05,64900.0,43.6625,43.7997,43.6429,43.7997,64900.0
2005-05-20 10:35:00,67.06,67.1,66.93,66.99,38100.0,43.8062,43.8324,43.7213,43.7605,38100.0
2005-05-20 10:40:00,66.95,66.95,66.75,66.86,28500.0,43.7344,43.7344,43.6037,43.6756,28500.0
2005-05-20 10:45:00,66.84,66.95,66.75,66.79,19900.0,43.6625,43.7344,43.6037,43.6299,19900.0
2005-05-20 10:50:00,66.82,66.89,66.66,66.71,22300.0,43.6495,43.6952,43.545,43.5776,22300.0
2005-05-20 10:55:00,66.74,66.79,66.61,66.64,19500.0,43.5972,43.6299,43.5123,43.5319,19500.0
2005-05-20 11:00:00,66.65,66.7,66.56,66.57,19900.0,43.5384,43.5711,43.4796,43.4862,19900.0
2005-05-20 11:05:00,66.57,66.58,66.46,66.5,34700.0,43.4862,43.4927,43.4143,43.4404,34700.0
2005-05-20 11:10:00,66.5,66.58,66.44,66.55,68400.0,43.4404,43.4927,43.4012,43.4731,68400.0
2005-05-20 11:15:00,66.54,66.54,66.42,66.47,51000.0,43.4666,43.4666,43.3882,43.4208,51000.0
2005-05-20 11:20:00,66.42,67.5,66.4,66.46,54100.0,43.3882,44.0937,43.3751,43.4143,54100.0
2005-05-20 11:25:00,66.46,66.5,66.4,66.42,67100.0,43.4143,43.4404,43.3751,43.3882,67100.0
2005-05-20 11:30:00,66.41,66.42,66.32,66.33,37900.0,43.3816,43.3882,43.3229,43.3294,37900.0
2005-05-20 11:35:00,66.35,66.35,66.25,66.27,42100.0,43.3424,43.3424,43.2771,43.2902,42100.0
2005-05-20 11:40:00,66.32,66.37,66.28,66.28,46100.0,43.3229,43.3555,43.2967,43.2967,46100.0
2005-05-20 11:45:00,66.3,66.3,66.27,66.27,49300.0,43.3098,43.3098,43.2902,43.2902,49300.0
2005-05-20 11:50:00,66.27,66.31,66.27,66.28,39100.0,43.2902,43.3163,43.2902,43.2967,39100.0
2005-05-20 11:55:00,66.28,66.37,66.25,66.37,55000.0,43.2967,43.3555,43.2771,43.3555,55000.0
2005-05-20 12:00:00,66.38,66.38,66.25,66.29,39100.0,43.362,43.362,43.2771,43.3033,39100.0
2005-05-20 12:05:00,66.29,66.29,66.19,66.25,51900.0,43.3033,43.3033,43.2379,43.2771,51900.0
2005-05-20 12:10:00,66.26,66.27,66.25,66.26,13700.0,43.2837,43.2902,43.2771,43.2837,13700.0
2005-05-20 12:15:00,66.27,66.27,66.25,66.27,6700.0,43.2902,43.2902,43.2771,43.2902,6700.0
2005-05-20 12:20:00,66.28,66.3,66.25,66.27,65400.0,43.2967,43.3098,43.2771,43.2902,65400.0
2005-05-20 12:25:00,66.3,66.35,66.28,66.28,25000.0,43.3098,43.3424,43.2967,43.2967,25000.0
2005-05-20 12:30:00,66.29,66.29,66.2,66.26,28400.0,43.3033,43.3033,43.2445,43.2837,28400.0
2005-05-20 12:35:00,66.27,66.34,66.26,66.26,65700.0,43.2902,43.3359,43.2837,43.2837,65700.0
2005-05-20 12:40:00,66.26,66.32,66.26,66.26,16200.0,43.2837,43.3229,43.2837,43.2837,16200.0
2005-05-20 12:45:00,66.27,66.28,66.21,66.22,12100.0,43.2902,43.2967,43.251,43.2575,12100.0
2005-05-20 12:50:00,66.22,66.24,66.2,66.23,22200.0,43.2575,43.2706,43.2445,43.2641,22200.0
2005-05-20 12:55:00,66.23,66.25,66.19,66.21,19300.0,43.2641,43.2771,43.2379,43.251,19300.0
2005-05-20 13:00:00,66.22,66.26,66.2,66.24,57600.0,43.2575,43.2837,43.2445,43.2706,57600.0
2005-05-20 13:05:00,66.21,66.23,66.13,66.18,62100.0,43.251,43.2641,43.1987,43.2314,62100.0
2005-05-20 13:10:00,66.18,66.28,66.15,66.27,18300.0,43.2314,43.2967,43.2118,43.2902,18300.0
2005-05-20 13:15:00,66.27,66.27,66.19,66.22,17700.0,43.2902,43.2902,43.2379,43.2575,17700.0
2005-05-20 13:20:00,66.22,66.24,66.14,66.14,32900.0,43.2575,43.2706,43.2053,43.2053,32900.0
2005-05-20 13:25:00,66.13,66.18,66.05,66.14,36000.0,43.1987,43.2314,43.1465,43.2053,36000.0
2005-05-20 13:30:00,66.13,66.16,66.11,66.11,16300.0,43.1987,43.2183,43.1857,43.1857,16300.0
2005-05-20 13:35:00,66.12,66.15,66.11,66.12,17400.0,43.1922,43.2118,43.1857,43.1922,17400.0
2005-05-20 13:40:00,66.12,66.12,66.08,66.1,13300.0,43.1922,43.1922,43.1661,43.1791,13300.0
2005-05-20 13:45:00,66.1,66.2,66.09,66.18,24200.0,43.1791,43.2445,43.1726,43.2314,24200.0
2005-05-20 13:50:00,66.16,66.21,66.15,66.15,24000.0,43.2183,43.251,43.2118,43.2118,24000.0
2005-05-20 13:55:00,66.15,66.18,66.12,66.16,30700.0,43.2118,43.2314,43.1922,43.2183,30700.0
2005-05-20 14:00:00,66.16,66.18,66.05,66.17,14500.0,43.2183,43.2314,43.1465,43.2249,14500.0
2005-05-20 14:05:00,66.18,66.32,66.12,66.32,18400.0,43.2314,43.3229,43.1922,43.3229,18400.0
2005-05-20 14:10:00,66.3,66.35,66.28,66.33,19900.0,43.3098,43.3424,43.2967,43.3294,19900.0
2005-05-20 14:15:00,66.32,66.32,66.21,66.25,35500.0,43.3229,43.3229,43.251,43.2771,35500.0
2005-05-20 14:20:00,66.25,66.3,66.25,66.26,13800.0,43.2771,43.3098,43.2771,43.2837,13800.0
2005-05-20 14:25:00,66.25,66.3,66.22,66.3,13400.0,43.2771,43.3098,43.2575,43.3098,13400.0
2005-05-20 14:30:00,66.3,66.35,66.3,66.33,21500.0,43.3098,43.3424,43.3098,43.3294,21500.0
2005-05-20 14:35:00,66.31,66.33,66.26,66.28,21200.0,43.3163,43.3294,43.2837,43.2967,21200.0
2005-05-20 14:40:00,66.28,66.34,66.28,66.3,24400.0,43.2967,43.3359,43.2967,43.3098,24400.0
2005-05-20 14:45:00,66.3,66.31,66.21,66.25,85700.0,43.3098,43.3163,43.251,43.2771,85700.0
2005-05-20 14:50:00,66.25,66.31,66.22,66.22,92800.0,43.2771,43.3163,43.2575,43.2575,92800.0
2005-05-20 14:55:00,66.22,66.22,66.09,66.15,80100.0,43.2575,43.2575,43.1726,43.2118,80100.0
2005-05-20 15:00:00,66.14,66.14,66.09,66.13,35200.0,43.2053,43.2053,43.1726,43.1987,35200.0
2005-05-20 15:05:00,66.13,66.27,66.12,66.23,49600.0,43.1987,43.2902,43.1922,43.2641,49600.0
2005-05-20 15:10:00,66.22,66.24,66.19,66.2,70400.0,43.2575,43.2706,43.2379,43.2445,70400.0
2005-05-20 15:15:00,66.22,66.28,66.21,66.27,13200.0,43.2575,43.2967,43.251,43.2902,13200.0
2005-05-20 15:20:00,66.25,66.29,66.24,66.24,22200.0,43.2771,43.3033,43.2706,43.2706,22200.0
2005-05-20 15:25:00,66.23,66.29,66.22,66.26,31000.0,43.2641,43.3033,43.2575,43.2837,31000.0
2005-05-20 15:30:00,66.26,66.29,66.25,66.25,53700.0,43.2837,43.3033,43.2771,43.2771,53700.0
2005-05-20 15:35:00,66.24,66.3,66.13,66.13,75700.0,43.2706,43.3098,43.1987,43.1987,75700.0
2005-05-20 15:40:00,66.13,66.14,66.1,66.12,75100.0,43.1987,43.2053,43.1791,43.1922,75100.0
2005-05-20 15:45:00,66.11,66.12,66.01,66.01,95100.0,43.1857,43.1922,43.1203,43.1203,95100.0
2005-05-20 15:50:00,66.01,66.15,66.0,66.07,173000.0,43.1203,43.2118,43.1138,43.1595,173000.0
2005-05-20 15:55:00,66.07,66.08,65.97,65.97,119000.0,43.1595,43.1661,43.0942,43.0942,119000.0
2005-05-23 09:30:00,66.98,66.98,66.6,66.61,224800.0,43.754,43.754,43.5058,43.5123,224800.0
2005-05-23 09:35:00,66.61,66.83,66.56,66.77,87300.0,43.5123,43.656,43.4796,43.6168,87300.0
2005-05-23 09:40:00,66.77,66.77,66.54,66.75,72000.0,43.6168,43.6168,43.4666,43.6037,72000.0
2005-05-23 09:45:00,66.76,66.79,66.6,66.6,68000.0,43.6103,43.6299,43.5058,43.5058,68000.0
2005-05-23 09:50:00,66.61,66.7,66.51,66.63,96500.0,43.5123,43.5711,43.447,43.5254,96500.0
2005-05-23 09:55:00,66.63,66.63,66.53,66.6,74900.0,43.5254,43.5254,43.46,43.5058,74900.0
2005-05-23 10:00:00,66.6,66.7,66.44,66.45,85900.0,43.5058,43.5711,43.4012,43.4078,85900.0
2005-05-23 10:05:00,66.46,66.53,66.36,66.4,43800.0,43.4143,43.46,43.349,43.3751,43800.0
2005-05-23 10:10:00,66.42,66.42,66.14,66.4,104300.0,43.3882,43.3882,43.2053,43.3751,104300.0
2005-05-23 10:15:00,66.4,66.48,66.36,66.4,69000.0,43.3751,43.4274,43.349,43.3751,69000.0
2005-05-23 10:20:00,66.39,66.39,66.15,66.15,46800.0,43.3686,43.3686,43.2118,43.2118,46800.0
2005-05-23 10:25:00,66.15,66.48,66.13,66.47,62300.0,43.2118,43.4274,43.1987,43.4208,62300.0
2005-05-23 10:30:00,66.47,66.69,66.47,66.66,62400.0,43.4208,43.5646,43.4208,43.545,62400.0
2005-05-23 10:35:00,66.66,66.76,66.6,66.74,59900.0,43.545,43.6103,43.5058,43.5972,59900.0
2005-05-23 10:40:00,66.72,66.78,66.69,66.7,64100.0,43.5841,43.6233,43.5646,43.5711,64100.0
2005-05-23 10:45:00,66.71,66.79,66.63,66.77,101600.0,43.5776,43.6299,43.5254,43.6168,101600.0
2005-05-23 10:50:00,66.78,66.9,66.71,66.76,88200.0,43.6233,43.7017,43.5776,43.6103,88200.0
2005-05-23 10:55:00,66.76,67.0,66.74,66.9,93600.0,43.6103,43.7671,43.5972,43.7017,93600.0
2005-05-23 11:00:00,66.91,66.92,66.76,66.89,45700.0,43.7083,43.7148,43.6103,43.6952,45700.0
2005-05-23 11:05:00,66.88,66.91,66.76,66.8,56300.0,43.6887,43.7083,43.6103,43.6364,56300.0
2005-05-23 11:10:00,66.81,66.81,66.71,66.75,34300.0,43.6429,43.6429,43.5776,43.6037,34300.0
2005-05-23 11:15:00,66.76,66.77,66.71,66.76,19700.0,43.6103,43.6168,43.5776,43.6103,19700.0
2005-05-23 11:20:00,66.79,66.79,66.65,66.66,45000.0,43.6299,43.6299,43.5384,43.545,45000.0
2005-05-23 11:25:00,66.65,66.71,66.61,66.69,27100.0,43.5384,43.5776,43.5123,43.5646,27100.0
2005-05-23 11:30:00,66.69,66.7,66.65,66.67,8500.0,43.5646,43.5711,43.5384,43.5515,8500.0
2005-05-23 11:35:00,66.67,66.74,66.67,66.74,11100.0,43.5515,43.5972,43.5515,43.5972,11100.0
2005-05-23 11:40:00,66.74,66.75,66.68,66.7,15400.0,43.5972,43.6037,43.558,43.5711,15400.0
2005-05-23 11:45:00,66.7,66.7,66.65,66.67,21900.0,43.5711,43.5711,43.5384,43.5515,21900.0
2005-05-23 11:50:00,66.65,66.7,66.54,66.62,75400.0,43.5384,43.5711,43.4666,43.5188,75400.0
2005-05-23 11:55:00,66.63,66.7,66.63,66.7,12400.0,43.5254,43.5711,43.5254,43.5711,12400.0
2005-05-23 12:00:00,66.7,66.74,66.67,66.72,20400.0,43.5711,43.5972,43.5515,43.5841,20400.0
2005-05-23 12:05:00,66.72,66.75,66.67,66.68,7000.0,43.5841,43.6037,43.5515,43.558,7000.0
2005-05-23 12:10:00,66.7,66.75,66.67,66.75,11200.0,43.5711,43.6037,43.5515,43.6037,11200.0
2005-05-23 12:15:00,66.75,66.9,66.71,66.87,62900.0,43.6037,43.7017,43.5776,43.6821,62900.0
2005-05-23 12:20:00,66.87,66.87,66.77,66.83,17000.0,43.6821,43.6821,43.6168,43.656,17000.0
2005-05-23 12:25:00,66.82,66.83,66.7,66.72,21100.0,43.6495,43.656,43.5711,43.5841,21100.0
2005-05-23 12:30:00,66.71,66.73,66.68,66.72,22200.0,43.5776,43.5907,43.558,43.5841,22200.0
2005-05-23 12:35:00,66.71,66.79,66.71,66.76,12700.0,43.5776,43.6299,43.5776,43.6103,12700.0
2005-05-23 12:40:00,66.77,66.8,66.75,66.8,7800.0,43.6168,43.6364,43.6037,43.6364,7800.0
2005-05-23 12:45:00,66.8,66.82,66.76,66.79,5700.0,43.6364,43.6495,43.6103,43.6299,5700.0
2005-05-23 12:50:00,66.78,66.79,66.69,66.74,11900.0,43.6233,43.6299,43.5646,43.5972,11900.0
2005-05-23 12:55:00,66.72,66.72,66.69,66.69,6300.0,43.5841,43.5841,43.5646,43.5646,6300.0
2005-05-23 13:00:00,66.69,66.74,66.61,66.65,17000.0,43.5646,43.5972,43.5123,43.5384,17000.0
2005-05-23 13:05:00,66.65,66.68,66.62,66.65,11300.0,43.5384,43.558,43.5188,43.5384,11300.0
2005-05-23 13:10:00,66.65,66.67,66.63,66.64,11800.0,43.5384,43.5515,43.5254,43.5319,11800.0
2005-05-23 13:15:00,66.63,66.65,66.53,66.54,27800.0,43.5254,43.5384,43.46,43.4666,27800.0
2005-05-23 13:20:00,66.54,66.58,66.48,66.48,38000.0,43.4666,43.4927,43.4274,43.4274,38000.0
2005-05-23 13:25:00,66.51,66.61,66.48,66.61,17100.0,43.447,43.5123,43.4274,43.5123,17100.0
2005-05-23 13:30:00,66.61,66.67,66.52,66.56,25000.0,43.5123,43.5515,43.4535,43.4796,25000.0
2005-05-23 13:35:00,66.57,66.59,66.56,66.58,5500.0,43.4862,43.4992,43.4796,43.4927,5500.0
2005-05-23 13:40:00,66.56,66.57,66.53,66.53,15900.0,43.4796,43.4862,43.46,43.46,15900.0
2005-05-23 13:45:00,66.54,66.59,66.52,66.52,8400.0,43.4666,43.4992,43.4535,43.4535,8400.0
2005-05-23 13:50:00,66.51,66.52,66.49,66.5,8800.0,43.447,43.4535,43.4339,43.4404,8800.0
2005-05-23 13:55:00,66.5,66.6,66.5,66.6,13400.0,43.4404,43.5058,43.4404,43.5058,13400.0
2005-05-23 14:00:00,66.58,66.58,66.54,66.55,22200.0,43.4927,43.4927,43.4666,43.4731,22200.0
2005-05-23 14:05:00,66.54,66.65,66.5,66.65,40600.0,43.4666,43.5384,43.4404,43.5384,40600.0
2005-05-23 14:10:00,66.65,66.68,66.65,66.65,16200.0,43.5384,43.558,43.5384,43.5384,16200.0
2005-05-23 14:15:00,66.64,66.85,66.64,66.81,30600.0,43.5319,43.6691,43.5319,43.6429,30600.0
2005-05-23 14:20:00,66.8,66.87,66.8,66.84,17900.0,43.6364,43.6821,43.6364,43.6625,17900.0
2005-05-23 14:25:00,66.83,66.85,66.75,66.82,47700.0,43.656,43.6691,43.6037,43.6495,47700.0
2005-05-23 14:30:00,66.82,66.93,66.82,66.92,38300.0,43.6495,43.7213,43.6495,43.7148,38300.0
2005-05-23 14:35:00,66.92,67.0,66.92,66.99,53200.0,43.7148,43.7671,43.7148,43.7605,53200.0
2005-05-23 14:40:00,66.98,66.99,66.92,66.94,34300.0,43.754,43.7605,43.7148,43.7279,34300.0
2005-05-23 14:45:00,66.94,66.98,66.87,66.92,27300.0,43.7279,43.754,43.6821,43.7148,27300.0
2005-05-23 14:50:00,66.8,66.98,66.8,66.98,77800.0,43.6364,43.754,43.6364,43.754,77800.0
2005-05-23 14:55:00,66.98,67.08,66.95,67.02,79100.0,43.754,43.8193,43.7344,43.7801,79100.0
2005-05-23 15:00:00,67.02,67.11,67.01,67.07,32700.0,43.7801,43.8389,43.7736,43.8128,32700.0
2005-05-23 15:05:00,67.07,67.16,67.05,67.05,40300.0,43.8128,43.8716,43.7997,43.7997,40300.0
2005-05-23 15:10:00,67.05,67.06,66.96,67.0,19100.0,43.7997,43.8062,43.7409,43.7671,19100.0
2005-05-23 15:15:00,67.01,67.01,66.97,66.99,28800.0,43.7736,43.7736,43.7475,43.7605,28800.0
2005-05-23 15:20:00,67.0,67.06,66.99,67.02,30700.0,43.7671,43.8062,43.7605,43.7801,30700.0
2005-05-23 15:25:00,67.02,67.02,66.92,66.92,15000.0,43.7801,43.7801,43.7148,43.7148,15000.0
2005-05-23 15:30:00,66.92,66.94,66.87,66.92,42300.0,43.7148,43.7279,43.6821,43.7148,42300.0
2005-05-23 15:35:00,66.92,67.05,66.92,67.05,34200.0,43.7148,43.7997,43.7148,43.7997,34200.0
2005-05-23 15:40:00,67.04,67.04,66.83,66.85,28800.0,43.7932,43.7932,43.656,43.6691,28800.0
2005-05-23 15:45:00,66.85,66.88,66.8,66.88,44500.0,43.6691,43.6887,43.6364,43.6887,44500.0
2005-05-23 15:50:00,66.88,66.98,66.86,66.89,47700.0,43.6887,43.754,43.6756,43.6952,47700.0
2005-05-23 15:55:00,66.88,66.88,66.83,66.85,96500.0,43.6887,43.6887,43.656,43.6691,96500.0
2005-05-24 09:30:00,67.0,67.25,66.94,67.25,55100.0,43.7671,43.9304,43.7279,43.9304,55100.0
2005-05-24 09:35:00,67.15,67.25,67.05,67.05,60900.0,43.865,43.9304,43.7997,43.7997,60900.0
2005-05-24 09:40:00,67.04,67.09,66.96,67.0,49800.0,43.7932,43.8258,43.7409,43.7671,49800.0
2005-05-24 09:45:00,67.01,67.2,66.99,67.19,28100.0,43.7736,43.8977,43.7605,43.8912,28100.0
2005-05-24 09:50:00,67.19,67.25,67.1,67.1,112100.0,43.8912,43.9304,43.8324,43.8324,112100.0
2005-05-24 09:55:00,67.11,67.31,67.1,67.26,90400.0,43.8389,43.9696,43.8324,43.9369,90400.0
2005-05-24 10:00:00,67.26,67.38,67.21,67.26,66200.0,43.9369,44.0153,43.9042,43.9369,66200.0
2005-05-24 10:05:00,67.28,67.35,67.2,67.27,44900.0,43.95,43.9957,43.8977,43.9434,44900.0
2005-05-24 10:10:00,67.27,67.35,67.26,67.33,53900.0,43.9434,43.9957,43.9369,43.9826,53900.0
2005-05-24 10:15:00,67.36,67.36,67.21,67.33,53100.0,44.0022,44.0022,43.9042,43.9826,53100.0
2005-05-24 10:20:00,67.33,67.36,67.23,67.24,30200.0,43.9826,44.0022,43.9173,43.9238,30200.0
2005-05-24 10:25:00,67.24,67.29,67.21,67.27,32500.0,43.9238,43.9565,43.9042,43.9434,32500.0
2005-05-24 10:30:00,67.27,67.35,67.25,67.25,21600.0,43.9434,43.9957,43.9304,43.9304,21600.0
2005-05-24 10:35:00,67.28,67.3,67.18,67.25,42100.0,43.95,43.963,43.8846,43.9304,42100.0
2005-05-24 10:40:00,67.26,67.28,67.2,67.24,42300.0,43.9369,43.95,43.8977,43.9238,42300.0
2005-05-24 10:45:00,67.22,67.29,67.21,67.24,42600.0,43.9108,43.9565,43.9042,43.9238,42600.0
2005-05-24 10:50:00,67.24,67.27,67.19,67.24,35100.0,43.9238,43.9434,43.8912,43.9238,35100.0
2005-05-24 10:55:00,67.2,67.3,67.2,67.3,31300.0,43.8977,43.963,43.8977,43.963,31300.0
2005-05-24 11:00:00,67.3,67.3,67.24,67.25,48500.0,43.963,43.963,43.9238,43.9304,48500.0
2005-05-24 11:05:00,67.23,67.35,67.17,67.31,30000.0,43.9173,43.9957,43.8781,43.9696,30000.0
2005-05-24 11:10:00,67.31,67.39,67.3,67.3,27900.0,43.9696,44.0218,43.963,43.963,27900.0
2005-05-24 11:15:00,67.3,67.3,67.17,67.21,79400.0,43.963,43.963,43.8781,43.9042,79400.0
2005-05-24 11:20:00,67.21,67.25,67.19,67.2,27700.0,43.9042,43.9304,43.8912,43.8977,27700.0
2005-05-24 11:25:00,67.21,67.21,67.13,67.14,36600.0,43.9042,43.9042,43.852,43.8585,36600.0
2005-05-24 11:30:00,67.14,67.16,67.11,67.15,39600.0,43.8585,43.8716,43.8389,43.865,39600.0
2005-05-24 11:35:00,67.15,67.15,67.1,67.12,113700.0,43.865,43.865,43.8324,43.8454,113700.0
2005-05-24 11:40:00,67.12,67.19,67.11,67.15,90300.0,43.8454,43.8912,43.8389,43.865,90300.0
2005-05-24 11:45:00,67.15,67.18,67.03,67.04,19100.0,43.865,43.8846,43.7867,43.7932,19100.0
2005-05-24 11:50:00,67.07,67.08,66.85,66.85,26700.0,43.8128,43.8193,43.6691,43.6691,26700.0
2005-05-24 11:55:00,66.85,66.86,66.63,66.68,194500.0,43.6691,43.6756,43.5254,43.558,194500.0
2005-05-24 12:00:00,66.84,66.92,66.74,66.92,41800.0,43.6625,43.7148,43.5972,43.7148,41800.0
2005-05-24 12:05:00,66.92,66.93,66.77,66.77,10700.0,43.7148,43.7213,43.6168,43.6168,10700.0
2005-05-24 12:10:00,66.77,66.85,66.75,66.83,23500.0,43.6168,43.6691,43.6037,43.656,23500.0
2005-05-24 12:15:00,66.84,66.88,66.74,66.75,13000.0,43.6625,43.6887,43.5972,43.6037,13000.0
2005-05-24 12:20:00,66.74,66.74,66.65,66.67,28100.0,43.5972,43.5972,43.5384,43.5515,28100.0
2005-05-24 12:25:00,66.65,66.66,66.57,66.6,51100.0,43.5384,43.545,43.4862,43.5058,51100.0
2005-05-24 12:30:00,66.58,66.71,66.58,66.64,42100.0,43.4927,43.5776,43.4927,43.5319,42100.0
2005-05-24 12:35:00,66.64,66.8,66.62,66.71,80500.0,43.5319,43.6364,43.5188,43.5776,80500.0
2005-05-24 12:40:00,66.72,66.79,66.69,66.69,18800.0,43.5841,43.6299,43.5646,43.5646,18800.0
2005-05-24 12:45:00,66.69,66.74,66.67,66.7,22600.0,43.5646,43.5972,43.5515,43.5711,22600.0
2005-05-24 12:50:00,66.7,66.87,66.7,66.79,33600.0,43.5711,43.6821,43.5711,43.6299,33600.0
2005-05-24 12:55:00,66.79,66.84,66.78,66.78,9800.0,43.6299,43.6625,43.6233,43.6233,9800.0
2005-05-24 13:00:00,66.78,66.78,66.7,66.74,32100.0,43.6233,43.6233,43.5711,43.5972,32100.0
2005-05-24 13:05:00,66.75,66.77,66.72,66.73,17000.0,43.6037,43.6168,43.5841,43.5907,17000.0
2005-05-24 13:10:00,66.73,66.85,66.73,66.85,29800.0,43.5907,43.6691,43.5907,43.6691,29800.0
2005-05-24 13:15:00,66.85,67.01,66.85,66.85,27000.0,43.6691,43.7736,43.6691,43.6691,27000.0
2005-05-24 13:20:00,66.84,66.85,66.78,66.84,11900.0,43.6625,43.6691,43.6233,43.6625,11900.0
2005-05-24 13:25:00,66.82,66.83,66.77,66.81,6300.0,43.6495,43.656,43.6168,43.6429,6300.0
2005-05-24 13:30:00,66.81,66.81,66.72,66.75,11200.0,43.6429,43.6429,43.5841,43.6037,11200.0
2005-05-24 13:35:00,66.74,66.91,66.74,66.83,15400.0,43.5972,43.7083,43.5972,43.656,15400.0
2005-05-24 13:40:00,66.82,66.87,66.81,66.87,9300.0,43.6495,43.6821,43.6429,43.6821,9300.0
2005-05-24 13:45:00,66.83,66.83,66.73,66.74,15400.0,43.656,43.656,43.5907,43.5972,15400.0
2005-05-24 13:50:00,66.73,66.74,66.67,66.74,14400.0,43.5907,43.5972,43.5515,43.5972,14400.0
2005-05-24 13:55:00,66.72,66.78,66.71,66.78,11500.0,43.5841,43.6233,43.5776,43.6233,11500.0
2005-05-24 14:00:00,66.79,66.91,66.74,66.75,22700.0,43.6299,43.7083,43.5972,43.6037,22700.0
2005-05-24 14:05:00,66.79,66.81,66.7,66.7,27700.0,43.6299,43.6429,43.5711,43.5711,27700.0
2005-05-24 14:10:00,66.71,66.78,66.6,66.71,33300.0,43.5776,43.6233,43.5058,43.5776,33300.0
2005-05-24 14:15:00,66.73,66.9,66.69,66.88,46800.0,43.5907,43.7017,43.5646,43.6887,46800.0
2005-05-24 14:20:00,66.85,67.04,66.84,66.91,65000.0,43.6691,43.7932,43.6625,43.7083,65000.0
2005-05-24 14:25:00,66.94,66.95,66.85,66.86,28100.0,43.7279,43.7344,43.6691,43.6756,28100.0
2005-05-24 14:30:00,66.87,67.0,66.84,66.94,31100.0,43.6821,43.7671,43.6625,43.7279,31100.0
2005-05-24 14:35:00,66.96,66.98,66.91,66.93,16000.0,43.7409,43.754,43.7083,43.7213,16000.0
2005-05-24 14:40:00,66.91,66.91,66.8,66.8,15900.0,43.7083,43.7083,43.6364,43.6364,15900.0
2005-05-24 14:45:00,66.8,66.84,66.74,66.78,31000.0,43.6364,43.6625,43.5972,43.6233,31000.0
2005-05-24 14:50:00,66.8,66.85,66.79,66.8,15100.0,43.6364,43.6691,43.6299,43.6364,15100.0
2005-05-24 14:55:00,66.79,66.84,66.77,66.82,13300.0,43.6299,43.6625,43.6168,43.6495,13300.0
2005-05-24 15:00:00,66.82,66.83,66.77,66.82,19700.0,43.6495,43.656,43.6168,43.6495,19700.0
2005-05-24 15:05:00,66.82,66.91,66.8,66.89,16000.0,43.6495,43.7083,43.6364,43.6952,16000.0
2005-05-24 15:10:00,66.9,66.98,66.85,66.88,21300.0,43.7017,43.754,43.6691,43.6887,21300.0
2005-05-24 15:15:00,66.88,66.89,66.82,66.82,16400.0,43.6887,43.6952,43.6495,43.6495,16400.0
2005-05-24 15:20:00,66.82,66.83,66.71,66.75,27800.0,43.6495,43.656,43.5776,43.6037,27800.0
2005-05-24 15:25:00,66.75,66.88,66.75,66.77,32200.0,43.6037,43.6887,43.6037,43.6168,32200.0
2005-05-24 15:30:00,66.77,66.86,66.77,66.8,53200.0,43.6168,43.6756,43.6168,43.6364,53200.0
2005-05-24 15:35:00,66.8,66.84,66.74,66.76,50400.0,43.6364,43.6625,43.5972,43.6103,50400.0
2005-05-24 15:40:00,66.76,66.8,66.7,66.7,46100.0,43.6103,43.6364,43.5711,43.5711,46100.0
2005-05-24 15:45:00,66.7,66.79,66.7,66.78,52100.0,43.5711,43.6299,43.5711,43.6233,52100.0
2005-05-24 15:50:00,66.77,66.86,66.77,66.84,26800.0,43.6168,43.6756,43.6168,43.6625,26800.0
2005-05-24 15:55:00,66.84,66.92,66.82,66.87,62100.0,43.6625,43.7148,43.6495,43.6821,62100.0
2005-05-25 09:30:00,66.8,66.85,66.56,66.82,78100.0,43.6364,43.6691,43.4796,43.6495,78100.0
2005-05-25 09:35:00,66.87,66.88,66.65,66.7,47900.0,43.6821,43.6887,43.5384,43.5711,47900.0
2005-05-25 09:40:00,66.7,66.7,66.4,66.44,42200.0,43.5711,43.5711,43.3751,43.4012,42200.0
2005-05-25 09:45:00,66.43,66.43,66.2,66.23,55100.0,43.3947,43.3947,43.2445,43.2641,55100.0
2005-05-25 09:50:00,66.23,66.34,66.15,66.2,60800.0,43.2641,43.3359,43.2118,43.2445,60800.0
2005-05-25 09:55:00,66.19,66.31,66.16,66.22,50300.0,43.2379,43.3163,43.2183,43.2575,50300.0
2005-05-25 10:00:00,66.19,66.36,66.16,66.21,43300.0,43.2379,43.349,43.2183,43.251,43300.0
2005-05-25 10:05:00,66.2,66.24,66.07,66.22,59200.0,43.2445,43.2706,43.1595,43.2575,59200.0
2005-05-25 10:10:00,66.19,66.35,66.07,66.16,54100.0,43.2379,43.3424,43.1595,43.2183,54100.0
2005-05-25 10:15:00,66.17,66.23,66.02,66.22,37000.0,43.2249,43.2641,43.1269,43.2575,37000.0
2005-05-25 10:20:00,66.21,66.25,66.15,66.25,70600.0,43.251,43.2771,43.2118,43.2771,70600.0
2005-05-25 10:25:00,66.25,66.4,66.14,66.4,40400.0,43.2771,43.3751,43.2053,43.3751,40400.0
2005-05-25 10:30:00,66.4,67.06,66.33,66.98,217700.0,43.3751,43.8062,43.3294,43.754,217700.0
2005-05-25 10:35:00,67.1,67.24,66.97,67.1,120600.0,43.8324,43.9238,43.7475,43.8324,120600.0
2005-05-25 10:40:00,67.1,67.58,67.1,67.49,109800.0,43.8324,44.1459,43.8324,44.0871,109800.0
2005-05-25 10:45:00,67.48,67.52,67.32,67.32,72700.0,44.0806,44.1067,43.9761,43.9761,72700.0
2005-05-25 10:50:00,67.29,67.55,67.21,67.55,67800.0,43.9565,44.1263,43.9042,44.1263,67800.0
2005-05-25 10:55:00,67.55,67.69,67.55,67.58,94700.0,44.1263,44.2178,44.1263,44.1459,94700.0
2005-05-25 11:00:00,67.56,67.71,67.56,67.67,64700.0,44.1329,44.2309,44.1329,44.2047,64700.0
2005-05-25 11:05:00,67.68,67.84,67.66,67.8,99800.0,44.2113,44.3158,44.1982,44.2896,99800.0
2005-05-25 11:10:00,67.8,67.81,67.66,67.7,82500.0,44.2896,44.2962,44.1982,44.2243,82500.0
2005-05-25 11:15:00,67.69,67.71,67.58,67.61,63100.0,44.2178,44.2309,44.1459,44.1655,63100.0
2005-05-25 11:20:00,67.62,67.69,67.5,67.6,60100.0,44.1721,44.2178,44.0937,44.159,60100.0
2005-05-25 11:25:00,67.61,67.66,67.59,67.64,52600.0,44.1655,44.1982,44.1525,44.1851,52600.0
2005-05-25 11:30:00,67.64,67.68,67.59,67.68,28100.0,44.1851,44.2113,44.1525,44.2113,28100.0
2005-05-25 11:35:00,67.68,67.8,67.68,67.8,54400.0,44.2113,44.2896,44.2113,44.2896,54400.0
2005-05-25 11:40:00,67.8,67.96,67.8,67.94,64100.0,44.2896,44.3942,44.2896,44.3811,64100.0
2005-05-25 11:45:00,67.92,67.94,67.86,67.89,42400.0,44.368,44.3811,44.3288,44.3484,42400.0
2005-05-25 11:50:00,67.9,67.91,67.73,67.83,34500.0,44.355,44.3615,44.2439,44.3092,34500.0
2005-05-25 11:55:00,67.82,67.93,67.81,67.89,21000.0,44.3027,44.3746,44.2962,44.3484,21000.0
2005-05-25 12:00:00,67.89,67.92,67.73,67.73,26700.0,44.3484,44.368,44.2439,44.2439,26700.0
2005-05-25 12:05:00,67.75,67.79,67.6,67.75,37500.0,44.257,44.2831,44.159,44.257,37500.0
2005-05-25 12:10:00,67.75,67.8,67.71,67.8,17000.0,44.257,44.2896,44.2309,44.2896,17000.0
2005-05-25 12:15:00,67.81,67.81,67.7,67.7,18600.0,44.2962,44.2962,44.2243,44.2243,18600.0
2005-05-25 12:20:00,67.71,67.74,67.62,67.62,16500.0,44.2309,44.2505,44.1721,44.1721,16500.0
2005-05-25 12:25:00,67.6,67.67,67.55,67.67,21800.0,44.159,44.2047,44.1263,44.2047,21800.0
2005-05-25 12:30:00,67.66,67.72,67.61,67.7,16100.0,44.1982,44.2374,44.1655,44.2243,16100.0
2005-05-25 12:35:00,67.68,67.71,67.56,67.56,14200.0,44.2113,44.2309,44.1329,44.1329,14200.0
2005-05-25 12:40:00,67.55,67.75,67.51,67.72,45200.0,44.1263,44.257,44.1002,44.2374,45200.0
2005-05-25 12:45:00,67.72,67.76,67.7,67.73,13700.0,44.2374,44.2635,44.2243,44.2439,13700.0
2005-05-25 12:50:00,67.73,67.73,67.58,67.6,24800.0,44.2439,44.2439,44.1459,44.159,24800.0
2005-05-25 12:55:00,67.59,67.65,67.58,67.61,23200.0,44.1525,44.1917,44.1459,44.1655,23200.0
2005-05-25 13:00:00,67.6,67.66,67.6,67.62,18700.0,44.159,44.1982,44.159,44.1721,18700.0
2005-05-25 13:05:00,67.61,67.71,67.61,67.69,32300.0,44.1655,44.2309,44.1655,44.2178,32300.0
2005-05-25 13:10:00,67.69,67.76,67.68,67.75,15600.0,44.2178,44.2635,44.2113,44.257,15600.0
2005-05-25 13:15:00,67.74,67.82,67.74,67.8,13200.0,44.2505,44.3027,44.2505,44.2896,13200.0
2005-05-25 13:20:00,67.78,67.8,67.75,67.75,23200.0,44.2766,44.2896,44.257,44.257,23200.0
2005-05-25 13:25:00,67.75,67.76,67.6,67.6,18300.0,44.257,44.2635,44.159,44.159,18300.0
2005-05-25 13:30:00,67.61,67.64,67.56,67.58,13200.0,44.1655,44.1851,44.1329,44.1459,13200.0
2005-05-25 13:35:00,67.57,67.62,67.47,67.59,22100.0,44.1394,44.1721,44.0741,44.1525,22100.0
2005-05-25 13:40:00,67.56,67.65,67.54,67.59,14200.0,44.1329,44.1917,44.1198,44.1525,14200.0
2005-05-25 13:45:00,67.62,67.68,67.57,67.58,15100.0,44.1721,44.2113,44.1394,44.1459,15100.0
2005-05-25 13:50:00,67.64,67.64,67.56,67.57,21000.0,44.1851,44.1851,44.1329,44.1394,21000.0
2005-05-25 13:55:00,67.56,67.64,67.54,67.6,18900.0,44.1329,44.1851,44.1198,44.159,18900.0
2005-05-25 14:00:00,67.61,67.74,67.61,67.73,19400.0,44.1655,44.2505,44.1655,44.2439,19400.0
2005-05-25 14:05:00,67.73,67.8,67.73,67.8,22000.0,44.2439,44.2896,44.2439,44.2896,22000.0
2005-05-25 14:10:00,67.8,67.85,67.76,67.84,37500.0,44.2896,44.3223,44.2635,44.3158,37500.0
2005-05-25 14:15:00,67.85,67.94,67.85,67.89,42800.0,44.3223,44.3811,44.3223,44.3484,42800.0
2005-05-25 14:20:00,67.85,67.91,67.79,67.89,35000.0,44.3223,44.3615,44.2831,44.3484,35000.0
2005-05-25 14:25:00,67.87,67.97,67.83,67.97,33700.0,44.3354,44.4007,44.3092,44.4007,33700.0
2005-05-25 14:30:00,67.97,68.11,67.97,68.08,83700.0,44.4007,44.4922,44.4007,44.4726,83700.0
2005-05-25 14:35:00,68.07,68.09,67.92,68.07,50600.0,44.466,44.4791,44.368,44.466,50600.0
2005-05-25 14:40:00,68.06,68.18,68.05,68.11,39600.0,44.4595,44.5379,44.453,44.4922,39600.0
2005-05-25 14:45:00,68.11,68.12,68.03,68.04,32600.0,44.4922,44.4987,44.4399,44.4464,32600.0
2005-05-25 14:50:00,68.05,68.18,68.04,68.12,78400.0,44.453,44.5379,44.4464,44.4987,78400.0
2005-05-25 14:55:00,68.12,68.13,68.11,68.12,40100.0,44.4987,44.5052,44.4922,44.4987,40100.0
2005-05-25 15:00:00,68.12,68.13,68.09,68.12,75100.0,44.4987,44.5052,44.4791,44.4987,75100.0
2005-05-25 15:05:00,68.07,68.1,68.06,68.07,49600.0,44.466,44.4856,44.4595,44.466,49600.0
2005-05-25 15:10:00,68.09,68.1,68.01,68.04,23700.0,44.4791,44.4856,44.4268,44.4464,23700.0
2005-05-25 15:15:00,68.05,68.08,67.98,67.99,37600.0,44.453,44.4726,44.4072,44.4138,37600.0
2005-05-25 15:20:00,67.98,68.0,67.93,68.0,57000.0,44.4072,44.4203,44.3746,44.4203,57000.0
2005-05-25 15:25:00,68.0,68.0,67.9,67.91,37800.0,44.4203,44.4203,44.355,44.3615,37800.0
2005-05-25 15:30:00,67.9,67.9,67.73,67.82,83000.0,44.355,44.355,44.2439,44.3027,83000.0
2005-05-25 15:35:00,67.82,67.85,67.75,67.85,116600.0,44.3027,44.3223,44.257,44.3223,116600.0
2005-05-25 15:40:00,67.84,67.85,67.72,67.73,73000.0,44.3158,44.3223,44.2374,44.2439,73000.0
2005-05-25 15:45:00,67.73,67.81,67.72,67.74,35900.0,44.2439,44.2962,44.2374,44.2505,35900.0
2005-05-25 15:50:00,67.74,67.9,67.72,67.88,87400.0,44.2505,44.355,44.2374,44.3419,87400.0
2005-05-25 15:55:00,67.82,67.86,67.76,67.84,86300.0,44.3027,44.3288,44.2635,44.3158,86300.0
2005-05-26 09:30:00,68.18,68.18,67.7,67.75,77400.0,44.5379,44.5379,44.2243,44.257,77400.0
2005-05-26 09:35:00,67.79,67.84,67.62,67.62,64200.0,44.2831,44.3158,44.1721,44.1721,64200.0
2005-05-26 09:40:00,67.62,67.94,67.6,67.78,57800.0,44.1721,44.3811,44.159,44.2766,57800.0
2005-05-26 09:45:00,67.77,67.78,67.65,67.65,21900.0,44.2701,44.2766,44.1917,44.1917,21900.0
2005-05-26 09:50:00,67.65,67.65,67.46,67.6,67300.0,44.1917,44.1917,44.0675,44.159,67300.0
2005-05-26 09:55:00,67.64,67.73,67.57,67.66,62600.0,44.1851,44.2439,44.1394,44.1982,62600.0
2005-05-26 10:00:00,67.67,67.78,67.58,67.73,27000.0,44.2047,44.2766,44.1459,44.2439,27000.0
2005-05-26 10:05:00,67.78,67.92,67.75,67.91,27300.0,44.2766,44.368,44.257,44.3615,27300.0
2005-05-26 10:10:00,67.91,67.97,67.64,67.72,50100.0,44.3615,44.4007,44.1851,44.2374,50100.0
2005-05-26 10:15:00,67.72,67.87,67.7,67.83,36900.0,44.2374,44.3354,44.2243,44.3092,36900.0
2005-05-26 10:20:00,67.83,67.95,67.65,67.65,70300.0,44.3092,44.3876,44.1917,44.1917,70300.0
2005-05-26 10:25:00,67.64,67.8,67.58,67.6,87300.0,44.1851,44.2896,44.1459,44.159,87300.0
2005-05-26 10:30:00,67.59,67.66,67.44,67.62,92900.0,44.1525,44.1982,44.0545,44.1721,92900.0
2005-05-26 10:35:00,67.61,67.62,67.4,67.43,68100.0,44.1655,44.1721,44.0284,44.0479,68100.0
2005-05-26 10:40:00,67.44,67.44,67.26,67.27,112400.0,44.0545,44.0545,43.9369,43.9434,112400.0
2005-05-26 10:45:00,67.27,67.5,67.25,67.5,55000.0,43.9434,44.0937,43.9304,44.0937,55000.0
2005-05-26 10:50:00,67.49,67.6,67.42,67.6,65300.0,44.0871,44.159,44.0414,44.159,65300.0
2005-05-26 10:55:00,67.59,67.65,67.4,67.5,56500.0,44.1525,44.1917,44.0284,44.0937,56500.0
2005-05-26 11:00:00,67.5,67.52,67.45,67.47,29100.0,44.0937,44.1067,44.061,44.0741,29100.0
2005-05-26 11:05:00,67.46,67.63,67.44,67.46,47100.0,44.0675,44.1786,44.0545,44.0675,47100.0
2005-05-26 11:10:00,67.47,67.57,67.41,67.43,30400.0,44.0741,44.1394,44.0349,44.0479,30400.0
2005-05-26 11:15:00,67.45,67.45,67.32,67.39,36100.0,44.061,44.061,43.9761,44.0218,36100.0
2005-05-26 11:20:00,67.4,67.42,67.35,67.39,26500.0,44.0284,44.0414,43.9957,44.0218,26500.0
2005-05-26 11:25:00,67.4,67.59,67.38,67.56,51300.0,44.0284,44.1525,44.0153,44.1329,51300.0
2005-05-26 11:30:00,67.58,67.59,67.47,67.48,36600.0,44.1459,44.1525,44.0741,44.0806,36600.0
2005-05-26 11:35:00,67.48,67.59,67.48,67.53,20800.0,44.0806,44.1525,44.0806,44.1133,20800.0
2005-05-26 11:40:00,67.53,67.54,67.43,67.46,13400.0,44.1133,44.1198,44.0479,44.0675,13400.0
2005-05-26 11:45:00,67.46,67.47,67.34,67.45,19000.0,44.0675,44.0741,43.9892,44.061,19000.0
2005-05-26 11:50:00,67.45,67.49,67.44,67.47,7900.0,44.061,44.0871,44.0545,44.0741,7900.0
2005-05-26 11:55:00,67.48,67.5,67.42,67.45,14400.0,44.0806,44.0937,44.0414,44.061,14400.0
2005-05-26 12:00:00,67.46,67.5,67.43,67.46,24300.0,44.0675,44.0937,44.0479,44.0675,24300.0
2005-05-26 12:05:00,67.47,67.47,67.37,67.38,22400.0,44.0741,44.0741,44.0088,44.0153,22400.0
2005-05-26 12:10:00,67.4,67.44,67.39,67.44,10400.0,44.0284,44.0545,44.0218,44.0545,10400.0
2005-05-26 12:15:00,67.44,67.53,67.44,67.51,14000.0,44.0545,44.1133,44.0545,44.1002,14000.0
2005-05-26 12:20:00,67.5,67.52,67.49,67.5,13400.0,44.0937,44.1067,44.0871,44.0937,13400.0
2005-05-26 12:25:00,67.51,67.63,67.51,67.63,27000.0,44.1002,44.1786,44.1002,44.1786,27000.0
2005-05-26 12:30:00,67.63,67.74,67.6,67.6,61300.0,44.1786,44.2505,44.159,44.159,61300.0
2005-05-26 12:35:00,67.62,67.64,67.62,67.63,9700.0,44.1721,44.1851,44.1721,44.1786,9700.0
2005-05-26 12:40:00,67.64,67.64,67.62,67.64,30100.0,44.1851,44.1851,44.1721,44.1851,30100.0
2005-05-26 12:45:00,67.63,67.69,67.62,67.69,50600.0,44.1786,44.2178,44.1721,44.2178,50600.0
2005-05-26 12:50:00,67.7,67.78,67.7,67.73,26000.0,44.2243,44.2766,44.2243,44.2439,26000.0
2005-05-26 12:55:00,67.72,67.73,67.66,67.71,17400.0,44.2374,44.2439,44.1982,44.2309,17400.0
2005-05-26 13:00:00,67.71,67.8,67.7,67.79,113000.0,44.2309,44.2896,44.2243,44.2831,113000.0
2005-05-26 13:05:00,67.8,67.91,67.76,67.79,54500.0,44.2896,44.3615,44.2635,44.2831,54500.0
2005-05-26 13:10:00,67.79,67.85,67.78,67.8,36500.0,44.2831,44.3223,44.2766,44.2896,36500.0
2005-05-26 13:15:00,67.79,67.82,67.78,67.79,18300.0,44.2831,44.3027,44.2766,44.2831,18300.0
2005-05-26 13:20:00,67.75,67.77,67.7,67.74,31500.0,44.257,44.2701,44.2243,44.2505,31500.0
2005-05-26 13:25:00,67.72,67.72,67.59,67.65,38200.0,44.2374,44.2374,44.1525,44.1917,38200.0
2005-05-26 13:30:00,67.65,67.69,67.6,67.66,54900.0,44.1917,44.2178,44.159,44.1982,54900.0
2005-05-26 13:35:00,67.66,67.67,67.63,67.67,65600.0,44.1982,44.2047,44.1786,44.2047,65600.0
2005-05-26 13:40:00,67.67,67.72,67.65,67.67,50300.0,44.2047,44.2374,44.1917,44.2047,50300.0
2005-05-26 13:45:00,67.69,67.78,67.69,67.78,45900.0,44.2178,44.2766,44.2178,44.2766,45900.0
2005-05-26 13:50:00,67.78,67.78,67.66,67.67,33600.0,44.2766,44.2766,44.1982,44.2047,33600.0
2005-05-26 13:55:00,67.67,67.69,67.51,67.57,31500.0,44.2047,44.2178,44.1002,44.1394,31500.0
2005-05-26 14:00:00,67.57,67.57,67.38,67.38,41400.0,44.1394,44.1394,44.0153,44.0153,41400.0
2005-05-26 14:05:00,67.39,67.64,67.36,67.59,92400.0,44.0218,44.1851,44.0022,44.1525,92400.0
2005-05-26 14:10:00,67.59,67.67,67.55,67.6,49700.0,44.1525,44.2047,44.1263,44.159,49700.0
2005-05-26 14:15:00,67.59,67.6,67.5,67.54,29000.0,44.1525,44.159,44.0937,44.1198,29000.0
2005-05-26 14:20:00,67.53,67.59,67.48,67.59,31000.0,44.1133,44.1525,44.0806,44.1525,31000.0
2005-05-26 14:25:00,67.61,67.7,67.57,67.64,24400.0,44.1655,44.2243,44.1394,44.1851,24400.0
2005-05-26 14:30:00,67.63,67.64,67.55,67.57,29400.0,44.1786,44.1851,44.1263,44.1394,29400.0
2005-05-26 14:35:00,67.57,67.58,67.43,67.44,26600.0,44.1394,44.1459,44.0479,44.0545,26600.0
2005-05-26 14:40:00,67.45,67.5,67.44,67.5,68700.0,44.061,44.0937,44.0545,44.0937,68700.0
2005-05-26 14:45:00,67.49,67.53,67.46,67.51,16400.0,44.0871,44.1133,44.0675,44.1002,16400.0
2005-05-26 14:50:00,67.5,67.5,67.45,67.48,17300.0,44.0937,44.0937,44.061,44.0806,17300.0
2005-05-26 14:55:00,67.48,67.53,67.44,67.52,42500.0,44.0806,44.1133,44.0545,44.1067,42500.0
2005-05-26 15:00:00,67.52,67.63,67.52,67.54,38900.0,44.1067,44.1786,44.1067,44.1198,38900.0
2005-05-26 15:05:00,67.54,67.56,67.52,67.52,23200.0,44.1198,44.1329,44.1067,44.1067,23200.0
2005-05-26 15:10:00,67.52,67.57,67.49,67.57,17500.0,44.1067,44.1394,44.0871,44.1394,17500.0
2005-05-26 15:15:00,67.59,67.65,67.57,67.63,48500.0,44.1525,44.1917,44.1394,44.1786,48500.0
2005-05-26 15:20:00,67.64,67.67,67.57,67.66,37700.0,44.1851,44.2047,44.1394,44.1982,37700.0
2005-05-26 15:25:00,67.66,67.68,67.64,67.65,23200.0,44.1982,44.2113,44.1851,44.1917,23200.0
2005-05-26 15:30:00,67.64,67.73,67.63,67.73,26400.0,44.1851,44.2439,44.1786,44.2439,26400.0
2005-05-26 15:35:00,67.74,67.85,67.74,67.83,32200.0,44.2505,44.3223,44.2505,44.3092,32200.0
2005-05-26 15:40:00,67.84,67.87,67.82,67.87,42000.0,44.3158,44.3354,44.3027,44.3354,42000.0
2005-05-26 15:45:00,67.87,67.92,67.87,67.89,33200.0,44.3354,44.368,44.3354,44.3484,33200.0
2005-05-26 15:50:00,67.89,67.9,67.8,67.83,36000.0,44.3484,44.355,44.2896,44.3092,36000.0
2005-05-26 15:55:00,67.84,67.88,67.82,67.87,36400.0,44.3158,44.3419,44.3027,44.3354,36400.0
2005-05-27 09:30:00,68.0,68.04,67.85,67.9,69200.0,44.4203,44.4464,44.3223,44.355,69200.0
2005-05-27 09:35:00,67.91,68.25,67.91,68.24,59300.0,44.3615,44.5836,44.3615,44.5771,59300.0
2005-05-27 09:40:00,68.25,68.4,68.21,68.35,71100.0,44.5836,44.6816,44.5575,44.6489,71100.0
2005-05-27 09:45:00,68.35,68.45,68.33,68.44,75900.0,44.6489,44.7143,44.6359,44.7077,75900.0
2005-05-27 09:50:00,68.45,68.64,68.44,68.61,85200.0,44.7143,44.8384,44.7077,44.8188,85200.0
2005-05-27 09:55:00,68.58,68.6,68.42,68.46,77200.0,44.7992,44.8122,44.6947,44.7208,77200.0
2005-05-27 10:00:00,68.46,68.55,68.41,68.47,59300.0,44.7208,44.7796,44.6881,44.7273,59300.0
2005-05-27 10:05:00,68.46,68.51,68.37,68.43,57900.0,44.7208,44.7534,44.662,44.7012,57900.0
2005-05-27 10:10:00,68.43,68.5,68.39,68.44,87300.0,44.7012,44.7469,44.6751,44.7077,87300.0
2005-05-27 10:15:00,68.46,68.5,68.3,68.35,108700.0,44.7208,44.7469,44.6163,44.6489,108700.0
2005-05-27 10:20:00,68.34,68.47,68.34,68.42,30100.0,44.6424,44.7273,44.6424,44.6947,30100.0
2005-05-27 10:25:00,68.42,68.43,68.34,68.36,16100.0,44.6947,44.7012,44.6424,44.6555,16100.0
2005-05-27 10:30:00,68.36,68.44,68.34,68.37,28800.0,44.6555,44.7077,44.6424,44.662,28800.0
2005-05-27 10:35:00,68.36,68.4,68.27,68.34,33500.0,44.6555,44.6816,44.5967,44.6424,33500.0
2005-05-27 10:40:00,68.34,68.49,68.27,68.43,28900.0,44.6424,44.7404,44.5967,44.7012,28900.0
2005-05-27 10:45:00,68.43,68.45,68.39,68.4,27400.0,44.7012,44.7143,44.6751,44.6816,27400.0
2005-05-27 10:50:00,68.39,68.47,68.39,68.44,13500.0,44.6751,44.7273,44.6751,44.7077,13500.0
2005-05-27 10:55:00,68.45,68.46,68.32,68.32,26500.0,44.7143,44.7208,44.6293,44.6293,26500.0
2005-05-27 11:00:00,68.32,68.39,68.26,68.39,45300.0,44.6293,44.6751,44.5901,44.6751,45300.0
2005-05-27 11:05:00,68.39,68.42,68.29,68.29,16400.0,44.6751,44.6947,44.6097,44.6097,16400.0
2005-05-27 11:10:00,68.28,68.28,68.22,68.22,38600.0,44.6032,44.6032,44.564,44.564,38600.0
2005-05-27 11:15:00,68.23,68.38,68.23,68.32,25400.0,44.5705,44.6685,44.5705,44.6293,25400.0
2005-05-27 11:20:00,68.29,68.32,68.23,68.24,18200.0,44.6097,44.6293,44.5705,44.5771,18200.0
2005-05-27 11:25:00,68.25,68.3,68.2,68.22,60200.0,44.5836,44.6163,44.5509,44.564,60200.0
2005-05-27 11:30:00,68.23,68.32,68.18,68.25,47500.0,44.5705,44.6293,44.5379,44.5836,47500.0
2005-05-27 11:35:00,68.25,68.3,68.23,68.25,21500.0,44.5836,44.6163,44.5705,44.5836,21500.0
2005-05-27 11:40:00,68.27,68.3,68.22,68.3,20200.0,44.5967,44.6163,44.564,44.6163,20200.0
2005-05-27 11:45:00,68.29,68.35,68.27,68.33,32200.0,44.6097,44.6489,44.5967,44.6359,32200.0
2005-05-27 11:50:00,68.31,68.34,68.26,68.26,20500.0,44.6228,44.6424,44.5901,44.5901,20500.0
2005-05-27 11:55:00,68.26,68.3,68.25,68.29,17200.0,44.5901,44.6163,44.5836,44.6097,17200.0
2005-05-27 12:00:00,68.28,68.29,68.17,68.17,28400.0,44.6032,44.6097,44.5313,44.5313,28400.0
2005-05-27 12:05:00,68.17,68.18,68.11,68.14,24700.0,44.5313,44.5379,44.4922,44.5117,24700.0
2005-05-27 12:10:00,68.11,68.15,68.08,68.13,46900.0,44.4922,44.5183,44.4726,44.5052,46900.0
2005-05-27 12:15:00,68.12,68.13,68.05,68.12,48500.0,44.4987,44.5052,44.453,44.4987,48500.0
2005-05-27 12:20:00,68.12,68.24,68.12,68.13,34400.0,44.4987,44.5771,44.4987,44.5052,34400.0
2005-05-27 12:25:00,68.14,68.18,68.11,68.17,18600.0,44.5117,44.5379,44.4922,44.5313,18600.0
2005-05-27 12:30:00,68.16,68.17,68.13,68.16,9200.0,44.5248,44.5313,44.5052,44.5248,9200.0
2005-05-27 12:35:00,68.14,68.15,68.06,68.07,6900.0,44.5117,44.5183,44.4595,44.466,6900.0
2005-05-27 12:40:00,68.1,68.23,68.09,68.23,15500.0,44.4856,44.5705,44.4791,44.5705,15500.0
2005-05-27 12:45:00,68.25,68.25,68.19,68.19,10200.0,44.5836,44.5836,44.5444,44.5444,10200.0
2005-05-27 12:50:00,68.22,68.41,68.21,68.32,53300.0,44.564,44.6881,44.5575,44.6293,53300.0
2005-05-27 12:55:00,68.32,68.4,68.32,68.4,13400.0,44.6293,44.6816,44.6293,44.6816,13400.0
2005-05-27 13:00:00,68.4,68.51,68.4,68.49,20100.0,44.6816,44.7534,44.6816,44.7404,20100.0
2005-05-27 13:05:00,68.51,68.57,68.46,68.57,11600.0,44.7534,44.7926,44.7208,44.7926,11600.0
2005-05-27 13:10:00,68.56,68.56,68.46,68.54,26900.0,44.7861,44.7861,44.7208,44.773,26900.0
2005-05-27 13:15:00,68.53,68.6,68.53,68.59,17900.0,44.7665,44.8122,44.7665,44.8057,17900.0
2005-05-27 13:20:00,68.57,68.65,68.57,68.64,25100.0,44.7926,44.8449,44.7926,44.8384,25100.0
2005-05-27 13:25:00,68.64,68.64,68.56,68.57,22000.0,44.8384,44.8384,44.7861,44.7926,22000.0
2005-05-27 13:30:00,68.56,68.59,68.53,68.53,24200.0,44.7861,44.8057,44.7665,44.7665,24200.0
2005-05-27 13:35:00,68.54,68.54,68.51,68.52,5900.0,44.773,44.773,44.7534,44.76,5900.0
2005-05-27 13:40:00,68.51,68.52,68.48,68.51,7500.0,44.7534,44.76,44.7339,44.7534,7500.0
2005-05-27 13:45:00,68.51,68.53,68.42,68.45,40500.0,44.7534,44.7665,44.6947,44.7143,40500.0
2005-05-27 13:50:00,68.45,68.53,68.44,68.52,7100.0,44.7143,44.7665,44.7077,44.76,7100.0
2005-05-27 13:55:00,68.53,68.54,68.52,68.52,5200.0,44.7665,44.773,44.76,44.76,5200.0
2005-05-27 14:00:00,68.5,68.61,68.5,68.61,15500.0,44.7469,44.8188,44.7469,44.8188,15500.0
2005-05-27 14:05:00,68.6,68.69,68.6,68.68,18000.0,44.8122,44.871,44.8122,44.8645,18000.0
2005-05-27 14:10:00,68.67,68.92,68.66,68.88,76200.0,44.858,45.0213,44.8514,44.9951,76200.0
2005-05-27 14:15:00,68.88,68.89,68.72,68.72,31000.0,44.9951,45.0017,44.8906,44.8906,31000.0
2005-05-27 14:20:00,68.72,68.75,68.7,68.73,34400.0,44.8906,44.9102,44.8776,44.8972,34400.0
2005-05-27 14:25:00,68.74,68.79,68.71,68.73,32600.0,44.9037,44.9364,44.8841,44.8972,32600.0
2005-05-27 14:30:00,68.74,68.79,68.73,68.77,27300.0,44.9037,44.9364,44.8972,44.9233,27300.0
2005-05-27 14:35:00,68.78,68.8,68.74,68.76,23000.0,44.9298,44.9429,44.9037,44.9168,23000.0
2005-05-27 14:40:00,68.74,68.74,68.61,68.71,35700.0,44.9037,44.9037,44.8188,44.8841,35700.0
2005-05-27 14:45:00,68.71,68.74,68.68,68.72,28800.0,44.8841,44.9037,44.8645,44.8906,28800.0
2005-05-27 14:50:00,68.72,68.78,68.71,68.78,31100.0,44.8906,44.9298,44.8841,44.9298,31100.0
2005-05-27 14:55:00,68.78,68.85,68.78,68.82,38000.0,44.9298,44.9755,44.9298,44.956,38000.0
2005-05-27 15:00:00,68.82,68.83,68.73,68.75,17200.0,44.956,44.9625,44.8972,44.9102,17200.0
2005-05-27 15:05:00,68.76,68.76,68.68,68.7,26300.0,44.9168,44.9168,44.8645,44.8776,26300.0
2005-05-27 15:10:00,68.71,68.77,68.7,68.77,24200.0,44.8841,44.9233,44.8776,44.9233,24200.0
2005-05-27 15:15:00,68.77,68.78,68.71,68.75,17400.0,44.9233,44.9298,44.8841,44.9102,17400.0
2005-05-27 15:20:00,68.75,68.81,68.68,68.68,36000.0,44.9102,44.9494,44.8645,44.8645,36000.0
2005-05-27 15:25:00,68.69,68.75,68.68,68.75,23000.0,44.871,44.9102,44.8645,44.9102,23000.0
2005-05-27 15:30:00,68.75,68.75,68.66,68.66,15800.0,44.9102,44.9102,44.8514,44.8514,15800.0
2005-05-27 15:35:00,68.65,68.68,68.64,68.64,19200.0,44.8449,44.8645,44.8384,44.8384,19200.0
2005-05-27 15:40:00,68.64,68.73,68.59,68.72,23600.0,44.8384,44.8972,44.8057,44.8906,23600.0
2005-05-27 15:45:00,68.72,68.74,68.7,68.74,33700.0,44.8906,44.9037,44.8776,44.9037,33700.0
2005-05-27 15:50:00,68.73,68.73,68.55,68.66,60300.0,44.8972,44.8972,44.7796,44.8514,60300.0
2005-05-27 15:55:00,68.66,68.71,68.59,68.71,64300.0,44.8514,44.8841,44.8057,44.8841,64300.0
2005-05-31 09:30:00,68.71,68.71,68.38,68.39,110700.0,44.8841,44.8841,44.6685,44.6751,110700.0
2005-05-31 09:35:00,68.38,68.39,68.02,68.14,68500.0,44.6685,44.6751,44.4334,44.5117,68500.0
2005-05-31 09:40:00,68.19,68.25,67.94,68.04,75400.0,44.5444,44.5836,44.3811,44.4464,75400.0
2005-05-31 09:45:00,67.95,68.25,67.95,68.02,42500.0,44.3876,44.5836,44.3876,44.4334,42500.0
2005-05-31 09:50:00,68.03,68.17,68.02,68.09,34700.0,44.4399,44.5313,44.4334,44.4791,34700.0
2005-05-31 09:55:00,68.1,68.1,67.8,67.81,61000.0,44.4856,44.4856,44.2896,44.2962,61000.0
2005-05-31 10:00:00,67.82,67.9,67.74,67.83,47800.0,44.3027,44.355,44.2505,44.3092,47800.0
2005-05-31 10:05:00,67.83,67.95,67.65,67.65,47800.0,44.3092,44.3876,44.1917,44.1917,47800.0
2005-05-31 10:10:00,67.65,67.68,67.54,67.54,50400.0,44.1917,44.2113,44.1198,44.1198,50400.0
2005-05-31 10:15:00,67.55,67.65,67.52,67.56,50600.0,44.1263,44.1917,44.1067,44.1329,50600.0
2005-05-31 10:20:00,67.55,67.62,67.5,67.59,65200.0,44.1263,44.1721,44.0937,44.1525,65200.0
2005-05-31 10:25:00,67.58,67.68,67.55,67.68,59000.0,44.1459,44.2113,44.1263,44.2113,59000.0
2005-05-31 10:30:00,67.67,67.73,67.59,67.65,48300.0,44.2047,44.2439,44.1525,44.1917,48300.0
2005-05-31 10:35:00,67.66,67.74,67.62,67.74,45600.0,44.1982,44.2505,44.1721,44.2505,45600.0
2005-05-31 10:40:00,67.74,67.8,67.7,67.8,63000.0,44.2505,44.2896,44.2243,44.2896,63000.0
2005-05-31 10:45:00,67.81,68.03,67.81,68.03,50500.0,44.2962,44.4399,44.2962,44.4399,50500.0
2005-05-31 10:50:00,68.0,68.01,67.88,67.9,30200.0,44.4203,44.4268,44.3419,44.355,30200.0
2005-05-31 10:55:00,67.88,68.0,67.78,67.96,20100.0,44.3419,44.4203,44.2766,44.3942,20100.0
2005-05-31 11:00:00,68.0,68.0,67.85,67.88,27300.0,44.4203,44.4203,44.3223,44.3419,27300.0
2005-05-31 11:05:00,67.86,67.86,67.74,67.79,19800.0,44.3288,44.3288,44.2505,44.2831,19800.0
2005-05-31 11:10:00,67.8,67.87,67.76,67.79,16500.0,44.2896,44.3354,44.2635,44.2831,16500.0
2005-05-31 11:15:00,67.79,67.96,67.78,67.93,21600.0,44.2831,44.3942,44.2766,44.3746,21600.0
2005-05-31 11:20:00,67.94,67.97,67.9,67.97,14200.0,44.3811,44.4007,44.355,44.4007,14200.0
2005-05-31 11:25:00,67.97,68.03,67.96,67.96,19600.0,44.4007,44.4399,44.3942,44.3942,19600.0
2005-05-31 11:30:00,67.97,68.1,67.97,68.04,35800.0,44.4007,44.4856,44.4007,44.4464,35800.0
2005-05-31 11:35:00,68.03,68.03,67.93,67.97,14100.0,44.4399,44.4399,44.3746,44.4007,14100.0
2005-05-31 11:40:00,67.99,68.08,67.97,68.07,24500.0,44.4138,44.4726,44.4007,44.466,24500.0
2005-05-31 11:45:00,68.09,68.15,68.09,68.12,23800.0,44.4791,44.5183,44.4791,44.4987,23800.0
2005-05-31 11:50:00,68.14,68.17,68.12,68.14,27200.0,44.5117,44.5313,44.4987,44.5117,27200.0
2005-05-31 11:55:00,68.12,68.18,68.12,68.17,28900.0,44.4987,44.5379,44.4987,44.5313,28900.0
2005-05-31 12:00:00,68.17,68.29,68.15,68.25,28800.0,44.5313,44.6097,44.5183,44.5836,28800.0
2005-05-31 12:05:00,68.26,68.26,68.19,68.22,17300.0,44.5901,44.5901,44.5444,44.564,17300.0
2005-05-31 12:10:00,68.22,68.26,68.21,68.26,15900.0,44.564,44.5901,44.5575,44.5901,15900.0
2005-05-31 12:15:00,68.26,68.38,68.26,68.3,28000.0,44.5901,44.6685,44.5901,44.6163,28000.0
2005-05-31 12:20:00,68.32,68.46,68.32,68.41,38600.0,44.6293,44.7208,44.6293,44.6881,38600.0
2005-05-31 12:25:00,68.43,68.46,68.38,68.4,19200.0,44.7012,44.7208,44.6685,44.6816,19200.0
2005-05-31 12:30:00,68.41,68.42,68.33,68.35,12400.0,44.6881,44.6947,44.6359,44.6489,12400.0
2005-05-31 12:35:00,68.35,68.42,68.32,68.34,8200.0,44.6489,44.6947,44.6293,44.6424,8200.0
2005-05-31 12:40:00,68.35,68.36,68.32,68.33,7900.0,44.6489,44.6555,44.6293,44.6359,7900.0
2005-05-31 12:45:00,68.34,68.38,68.33,68.38,12200.0,44.6424,44.6685,44.6359,44.6685,12200.0
2005-05-31 12:50:00,68.41,68.41,68.36,68.36,78100.0,44.6881,44.6881,44.6555,44.6555,78100.0
2005-05-31 12:55:00,68.35,68.36,68.32,68.35,4600.0,44.6489,44.6555,44.6293,44.6489,4600.0
2005-05-31 13:00:00,68.36,68.36,68.27,68.29,21900.0,44.6555,44.6555,44.5967,44.6097,21900.0
2005-05-31 13:05:00,68.3,68.33,68.22,68.22,29500.0,44.6163,44.6359,44.564,44.564,29500.0
2005-05-31 13:10:00,68.23,68.34,68.23,68.32,35300.0,44.5705,44.6424,44.5705,44.6293,35300.0
2005-05-31 13:15:00,68.33,68.38,68.31,68.34,20400.0,44.6359,44.6685,44.6228,44.6424,20400.0
2005-05-31 13:20:00,68.34,68.34,68.2,68.2,24800.0,44.6424,44.6424,44.5509,44.5509,24800.0
2005-05-31 13:25:00,68.21,68.28,68.21,68.26,11500.0,44.5575,44.6032,44.5575,44.5901,11500.0
2005-05-31 13:30:00,68.27,68.28,68.25,68.25,9500.0,44.5967,44.6032,44.5836,44.5836,9500.0
2005-05-31 13:35:00,68.26,68.35,68.25,68.31,9600.0,44.5901,44.6489,44.5836,44.6228,9600.0
2005-05-31 13:40:00,68.31,68.39,68.3,68.31,16300.0,44.6228,44.6751,44.6163,44.6228,16300.0
2005-05-31 13:45:00,68.33,68.43,68.32,68.38,62800.0,44.6359,44.7012,44.6293,44.6685,62800.0
2005-05-31 13:50:00,68.39,68.51,68.39,68.51,15300.0,44.6751,44.7534,44.6751,44.7534,15300.0
2005-05-31 13:55:00,68.51,68.54,68.43,68.44,21100.0,44.7534,44.773,44.7012,44.7077,21100.0
2005-05-31 14:00:00,68.44,68.56,68.44,68.54,19300.0,44.7077,44.7861,44.7077,44.773,19300.0
2005-05-31 14:05:00,68.53,68.57,68.49,68.54,25500.0,44.7665,44.7926,44.7404,44.773,25500.0
2005-05-31 14:10:00,68.55,68.63,68.52,68.52,22700.0,44.7796,44.8318,44.76,44.76,22700.0
2005-05-31 14:15:00,68.51,68.56,68.48,68.52,33800.0,44.7534,44.7861,44.7339,44.76,33800.0
2005-05-31 14:20:00,68.53,68.54,68.45,68.5,14300.0,44.7665,44.773,44.7143,44.7469,14300.0
2005-05-31 14:25:00,68.48,68.59,68.46,68.56,19500.0,44.7339,44.8057,44.7208,44.7861,19500.0
2005-05-31 14:30:00,68.57,68.7,68.53,68.65,61100.0,44.7926,44.8776,44.7665,44.8449,61100.0
2005-05-31 14:35:00,68.64,68.71,68.6,68.67,21900.0,44.8384,44.8841,44.8122,44.858,21900.0
2005-05-31 14:40:00,68.66,68.67,68.55,68.56,21800.0,44.8514,44.858,44.7796,44.7861,21800.0
2005-05-31 14:45:00,68.58,68.64,68.54,68.64,14900.0,44.7992,44.8384,44.773,44.8384,14900.0
2005-05-31 14:50:00,68.64,68.65,68.58,68.58,6700.0,44.8384,44.8449,44.7992,44.7992,6700.0
2005-05-31 14:55:00,68.58,68.61,68.57,68.6,13700.0,44.7992,44.8188,44.7926,44.8122,13700.0
2005-05-31 15:00:00,68.61,68.7,68.61,68.66,26700.0,44.8188,44.8776,44.8188,44.8514,26700.0
2005-05-31 15:05:00,68.66,68.66,68.56,68.59,17900.0,44.8514,44.8514,44.7861,44.8057,17900.0
2005-05-31 15:10:00,68.6,68.63,68.56,68.63,15500.0,44.8122,44.8318,44.7861,44.8318,15500.0
2005-05-31 15:15:00,68.63,68.85,68.63,68.77,31800.0,44.8318,44.9755,44.8318,44.9233,31800.0
2005-05-31 15:20:00,68.77,68.77,68.71,68.73,24500.0,44.9233,44.9233,44.8841,44.8972,24500.0
2005-05-31 15:25:00,68.72,68.74,68.51,68.53,33400.0,44.8906,44.9037,44.7534,44.7665,33400.0
2005-05-31 15:30:00,68.52,68.56,68.46,68.51,26300.0,44.76,44.7861,44.7208,44.7534,26300.0
2005-05-31 15:35:00,68.53,68.55,68.5,68.5,19000.0,44.7665,44.7796,44.7469,44.7469,19000.0
2005-05-31 15:40:00,68.5,68.5,68.34,68.37,55900.0,44.7469,44.7469,44.6424,44.662,55900.0
2005-05-31 15:45:00,68.37,68.52,68.34,68.51,44100.0,44.662,44.76,44.6424,44.7534,44100.0
2005-05-31 15:50:00,68.51,68.6,68.49,68.5,56700.0,44.7534,44.8122,44.7404,44.7469,56700.0
2005-05-31 15:55:00,68.5,68.5,68.4,68.4,69200.0,44.7469,44.7469,44.6816,44.6816,69200.0
2005-06-01 09:30:00,68.61,68.81,68.61,68.81,98100.0,44.8188,44.9494,44.8188,44.9494,98100.0
2005-06-01 09:35:00,68.82,68.96,68.71,68.8,96400.0,44.956,45.0474,44.8841,44.9429,96400.0
2005-06-01 09:40:00,68.79,68.83,68.65,68.76,104300.0,44.9364,44.9625,44.8449,44.9168,104300.0
2005-06-01 09:45:00,68.76,68.84,68.71,68.81,54900.0,44.9168,44.969,44.8841,44.9494,54900.0
2005-06-01 09:50:00,68.8,68.88,68.7,68.71,31700.0,44.9429,44.9951,44.8776,44.8841,31700.0
2005-06-01 09:55:00,68.7,68.88,68.7,68.83,26200.0,44.8776,44.9951,44.8776,44.9625,26200.0
2005-06-01 10:00:00,68.85,68.88,68.73,68.85,118400.0,44.9755,44.9951,44.8972,44.9755,118400.0
2005-06-01 10:05:00,68.85,68.88,68.72,68.87,60700.0,44.9755,44.9951,44.8906,44.9886,60700.0
2005-06-01 10:10:00,68.89,68.9,68.83,68.84,53300.0,45.0017,45.0082,44.9625,44.969,53300.0
2005-06-01 10:15:00,68.87,69.03,68.86,68.99,55800.0,44.9886,45.0931,44.9821,45.067,55800.0
2005-06-01 10:20:00,68.99,69.02,68.92,69.02,157100.0,45.067,45.0866,45.0213,45.0866,157100.0
2005-06-01 10:25:00,69.0,69.01,68.94,68.97,58200.0,45.0735,45.0801,45.0343,45.0539,58200.0
2005-06-01 10:30:00,68.98,69.08,68.98,69.08,28800.0,45.0605,45.1258,45.0605,45.1258,28800.0
2005-06-01 10:35:00,69.09,69.16,69.08,69.09,35300.0,45.1323,45.1781,45.1258,45.1323,35300.0
2005-06-01 10:40:00,69.09,69.17,69.0,69.11,30500.0,45.1323,45.1846,45.0735,45.1454,30500.0
2005-06-01 10:45:00,69.1,69.15,69.1,69.11,27300.0,45.1389,45.1715,45.1389,45.1454,27300.0
2005-06-01 10:50:00,69.13,69.34,69.13,69.28,344600.0,45.1585,45.2956,45.1585,45.2564,344600.0
2005-06-01 10:55:00,69.28,69.38,69.28,69.36,51700.0,45.2564,45.3218,45.2564,45.3087,51700.0
2005-06-01 11:00:00,69.36,69.44,69.36,69.44,60200.0,45.3087,45.361,45.3087,45.361,60200.0
2005-06-01 11:05:00,69.48,69.62,69.47,69.59,68600.0,45.3871,45.4785,45.3806,45.4589,68600.0
2005-06-01 11:10:00,69.56,69.61,69.49,69.59,71300.0,45.4393,45.472,45.3936,45.4589,71300.0
2005-06-01 11:15:00,69.59,69.67,69.55,69.65,54200.0,45.4589,45.5112,45.4328,45.4981,54200.0
2005-06-01 11:20:00,69.66,69.74,69.65,69.74,74400.0,45.5047,45.5569,45.4981,45.5569,74400.0
2005-06-01 11:25:00,69.74,69.83,69.72,69.8,61000.0,45.5569,45.6157,45.5439,45.5961,61000.0
2005-06-01 11:30:00,69.81,69.81,69.75,69.75,397700.0,45.6027,45.6027,45.5635,45.5635,397700.0
2005-06-01 11:35:00,69.75,69.75,69.59,69.6,69000.0,45.5635,45.5635,45.4589,45.4655,69000.0
2005-06-01 11:40:00,69.6,69.6,69.49,69.6,34900.0,45.4655,45.4655,45.3936,45.4655,34900.0
2005-06-01 11:45:00,69.62,69.65,69.58,69.59,48700.0,45.4785,45.4981,45.4524,45.4589,48700.0
2005-06-01 11:50:00,69.61,69.63,69.55,69.61,30100.0,45.472,45.4851,45.4328,45.472,30100.0
2005-06-01 11:55:00,69.61,69.65,69.59,69.63,19700.0,45.472,45.4981,45.4589,45.4851,19700.0
2005-06-01 12:00:00,69.64,69.74,69.64,69.73,36700.0,45.4916,45.5569,45.4916,45.5504,36700.0
2005-06-01 12:05:00,69.73,69.75,69.62,69.66,34700.0,45.5504,45.5635,45.4785,45.5047,34700.0
2005-06-01 12:10:00,69.66,69.68,69.59,69.59,56700.0,45.5047,45.5177,45.4589,45.4589,56700.0
2005-06-01 12:15:00,69.6,69.64,69.59,69.62,31900.0,45.4655,45.4916,45.4589,45.4785,31900.0
2005-06-01 12:20:00,69.64,69.85,69.64,69.83,32000.0,45.4916,45.6288,45.4916,45.6157,32000.0
2005-06-01 12:25:00,69.84,69.89,69.78,69.82,31900.0,45.6223,45.6549,45.5831,45.6092,31900.0
2005-06-01 12:30:00,69.8,69.81,69.74,69.77,20600.0,45.5961,45.6027,45.5569,45.5765,20600.0
2005-06-01 12:35:00,69.77,69.77,69.73,69.77,16900.0,45.5765,45.5765,45.5504,45.5765,16900.0
2005-06-01 12:40:00,69.76,69.8,69.69,69.75,29200.0,45.57,45.5961,45.5243,45.5635,29200.0
2005-06-01 12:45:00,69.75,69.78,69.73,69.75,20100.0,45.5635,45.5831,45.5504,45.5635,20100.0
2005-06-01 12:50:00,69.75,69.77,69.73,69.73,25500.0,45.5635,45.5765,45.5504,45.5504,25500.0
2005-06-01 12:55:00,69.73,69.83,69.7,69.79,38000.0,45.5504,45.6157,45.5308,45.5896,38000.0
2005-06-01 13:00:00,69.8,69.81,69.76,69.8,31600.0,45.5961,45.6027,45.57,45.5961,31600.0
2005-06-01 13:05:00,69.8,69.89,69.78,69.78,30500.0,45.5961,45.6549,45.5831,45.5831,30500.0
2005-06-01 13:10:00,69.77,69.86,69.75,69.82,25600.0,45.5765,45.6353,45.5635,45.6092,25600.0
2005-06-01 13:15:00,69.82,69.89,69.82,69.86,14800.0,45.6092,45.6549,45.6092,45.6353,14800.0
2005-06-01 13:20:00,69.83,69.95,69.83,69.93,21900.0,45.6157,45.6941,45.6157,45.681,21900.0
2005-06-01 13:25:00,69.94,70.0,69.91,70.0,45600.0,45.6876,45.7268,45.668,45.7268,45600.0
2005-06-01 13:30:00,69.95,69.98,69.92,69.92,47900.0,45.6941,45.7137,45.6745,45.6745,47900.0
2005-06-01 13:35:00,69.93,69.93,69.85,69.85,28700.0,45.681,45.681,45.6288,45.6288,28700.0
2005-06-01 13:40:00,69.85,69.89,69.84,69.87,27000.0,45.6288,45.6549,45.6223,45.6419,27000.0
2005-06-01 13:45:00,69.87,69.95,69.87,69.95,36900.0,45.6419,45.6941,45.6419,45.6941,36900.0
2005-06-01 13:50:00,69.95,70.0,69.95,69.97,63600.0,45.6941,45.7268,45.6941,45.7072,63600.0
2005-06-01 13:55:00,69.99,70.12,69.93,70.09,52000.0,45.7202,45.8052,45.681,45.7856,52000.0
2005-06-01 14:00:00,70.09,70.18,70.06,70.18,50900.0,45.7856,45.8444,45.766,45.8444,50900.0
2005-06-01 14:05:00,70.18,70.36,70.17,70.26,68600.0,45.8444,45.9619,45.8378,45.8966,68600.0
2005-06-01 14:10:00,70.25,70.32,70.25,70.27,71400.0,45.8901,45.9358,45.8901,45.9031,71400.0
2005-06-01 14:15:00,70.27,70.3,70.19,70.2,73600.0,45.9031,45.9227,45.8509,45.8574,73600.0
2005-06-01 14:20:00,70.21,70.27,70.2,70.27,77800.0,45.864,45.9031,45.8574,45.9031,77800.0
2005-06-01 14:25:00,70.26,70.26,70.14,70.15,109200.0,45.8966,45.8966,45.8182,45.8248,109200.0
2005-06-01 14:30:00,70.14,70.16,70.11,70.14,36100.0,45.8182,45.8313,45.7986,45.8182,36100.0
2005-06-01 14:35:00,70.15,70.19,70.14,70.16,51200.0,45.8248,45.8509,45.8182,45.8313,51200.0
2005-06-01 14:40:00,70.15,70.15,70.07,70.14,123500.0,45.8248,45.8248,45.7725,45.8182,123500.0
2005-06-01 14:45:00,70.13,70.13,69.88,69.95,94600.0,45.8117,45.8117,45.6484,45.6941,94600.0
2005-06-01 14:50:00,69.94,69.98,69.86,69.91,75500.0,45.6876,45.7137,45.6353,45.668,75500.0
2005-06-01 14:55:00,69.9,69.97,69.83,69.89,46000.0,45.6615,45.7072,45.6157,45.6549,46000.0
2005-06-01 15:00:00,69.87,69.91,69.81,69.86,43400.0,45.6419,45.668,45.6027,45.6353,43400.0
2005-06-01 15:05:00,69.86,69.98,69.85,69.9,35700.0,45.6353,45.7137,45.6288,45.6615,35700.0
2005-06-01 15:10:00,69.91,69.94,69.85,69.86,28400.0,45.668,45.6876,45.6288,45.6353,28400.0
2005-06-01 15:15:00,69.85,69.85,69.76,69.8,39600.0,45.6288,45.6288,45.57,45.5961,39600.0
2005-06-01 15:20:00,69.79,69.86,69.79,69.8,76300.0,45.5896,45.6353,45.5896,45.5961,76300.0
2005-06-01 15:25:00,69.8,69.8,69.73,69.77,47000.0,45.5961,45.5961,45.5504,45.5765,47000.0
2005-06-01 15:30:00,69.76,69.87,69.74,69.81,51400.0,45.57,45.6419,45.5569,45.6027,51400.0
2005-06-01 15:35:00,69.8,69.86,69.74,69.82,73000.0,45.5961,45.6353,45.5569,45.6092,73000.0
2005-06-01 15:40:00,69.81,69.93,69.76,69.8,66300.0,45.6027,45.681,45.57,45.5961,66300.0
2005-06-01 15:45:00,69.8,69.84,69.78,69.8,50000.0,45.5961,45.6223,45.5831,45.5961,50000.0
2005-06-01 15:50:00,69.8,69.8,69.8,69.8,0.0,45.5961,45.5961,45.5961,45.5961,0.0
2005-06-01 15:55:00,69.8,69.8,69.8,69.8,0.0,45.5961,45.5961,45.5961,45.5961,0.0
2005-06-02 09:30:00,69.81,69.81,69.43,69.47,97300.0,45.6027,45.6027,45.3544,45.3806,97300.0
2005-06-02 09:35:00,69.47,69.55,69.46,69.52,93500.0,45.3806,45.4328,45.374,45.4132,93500.0
2005-06-02 09:40:00,69.52,69.65,69.35,69.35,59700.0,45.4132,45.4981,45.3022,45.3022,59700.0
2005-06-02 09:45:00,69.36,69.4,69.2,69.36,63100.0,45.3087,45.3348,45.2042,45.3087,63100.0
2005-06-02 09:50:00,69.37,69.45,69.32,69.34,32200.0,45.3152,45.3675,45.2826,45.2956,32200.0
2005-06-02 09:55:00,69.34,69.46,69.3,69.31,26900.0,45.2956,45.374,45.2695,45.276,26900.0
2005-06-02 10:00:00,69.29,69.43,69.26,69.4,24100.0,45.263,45.3544,45.2434,45.3348,24100.0
2005-06-02 10:05:00,69.43,69.48,69.36,69.41,30400.0,45.3544,45.3871,45.3087,45.3414,30400.0
2005-06-02 10:10:00,69.39,69.7,69.39,69.54,25000.0,45.3283,45.5308,45.3283,45.4263,25000.0
2005-06-02 10:15:00,69.51,69.59,69.47,69.52,21200.0,45.4067,45.4589,45.3806,45.4132,21200.0
2005-06-02 10:20:00,69.52,69.61,69.47,69.49,25300.0,45.4132,45.472,45.3806,45.3936,25300.0
2005-06-02 10:25:00,69.46,69.6,69.46,69.5,27300.0,45.374,45.4655,45.374,45.4002,27300.0
2005-06-02 10:30:00,69.49,69.5,69.0,69.09,126300.0,45.3936,45.4002,45.0735,45.1323,126300.0
2005-06-02 10:35:00,69.09,69.54,69.09,69.42,71200.0,45.1323,45.4263,45.1323,45.3479,71200.0
2005-06-02 10:40:00,69.4,69.6,69.31,69.54,57600.0,45.3348,45.4655,45.276,45.4263,57600.0
2005-06-02 10:45:00,69.61,69.82,69.41,69.76,61700.0,45.472,45.6092,45.3414,45.57,61700.0
2005-06-02 10:50:00,69.75,69.97,69.57,69.94,104300.0,45.5635,45.7072,45.4459,45.6876,104300.0
2005-06-02 10:55:00,69.93,70.34,69.89,70.29,53000.0,45.681,45.9489,45.6549,45.9162,53000.0
2005-06-02 11:00:00,70.29,70.48,70.2,70.4,109000.0,45.9162,46.0403,45.8574,45.9881,109000.0
2005-06-02 11:05:00,70.4,70.42,70.23,70.25,59100.0,45.9881,46.0011,45.877,45.8901,59100.0
2005-06-02 11:10:00,70.25,70.26,70.11,70.19,74500.0,45.8901,45.8966,45.7986,45.8509,74500.0
2005-06-02 11:15:00,70.19,70.19,69.96,69.96,40100.0,45.8509,45.8509,45.7006,45.7006,40100.0
2005-06-02 11:20:00,69.97,70.07,69.93,69.97,37000.0,45.7072,45.7725,45.681,45.7072,37000.0
2005-06-02 11:25:00,69.98,70.15,69.98,70.06,22000.0,45.7137,45.8248,45.7137,45.766,22000.0
2005-06-02 11:30:00,70.07,70.12,69.93,70.05,29500.0,45.7725,45.8052,45.681,45.7594,29500.0
2005-06-02 11:35:00,70.05,70.08,69.81,69.81,35700.0,45.7594,45.779,45.6027,45.6027,35700.0
2005-06-02 11:40:00,69.82,69.95,69.82,69.9,52900.0,45.6092,45.6941,45.6092,45.6615,52900.0
2005-06-02 11:45:00,69.92,69.94,69.81,69.83,27900.0,45.6745,45.6876,45.6027,45.6157,27900.0
2005-06-02 11:50:00,69.85,69.89,69.74,69.77,39400.0,45.6288,45.6549,45.5569,45.5765,39400.0
2005-06-02 11:55:00,69.77,69.85,69.77,69.83,16000.0,45.5765,45.6288,45.5765,45.6157,16000.0
2005-06-02 12:00:00,69.82,69.83,69.63,69.64,30700.0,45.6092,45.6157,45.4851,45.4916,30700.0
2005-06-02 12:05:00,69.65,69.76,69.62,69.76,26200.0,45.4981,45.57,45.4785,45.57,26200.0
2005-06-02 12:10:00,69.76,69.99,69.76,69.91,42100.0,45.57,45.7202,45.57,45.668,42100.0
2005-06-02 12:15:00,69.85,69.91,69.82,69.82,11700.0,45.6288,45.668,45.6092,45.6092,11700.0
2005-06-02 12:20:00,69.8,69.87,69.8,69.81,6500.0,45.5961,45.6419,45.5961,45.6027,6500.0
2005-06-02 12:25:00,69.82,69.88,69.78,69.83,35200.0,45.6092,45.6484,45.5831,45.6157,35200.0
2005-06-02 12:30:00,69.84,69.95,69.84,69.89,41200.0,45.6223,45.6941,45.6223,45.6549,41200.0
2005-06-02 12:35:00,69.91,69.93,69.82,69.85,26300.0,45.668,45.681,45.6092,45.6288,26300.0
2005-06-02 12:40:00,69.85,70.01,69.84,69.89,27500.0,45.6288,45.7333,45.6223,45.6549,27500.0
2005-06-02 12:45:00,69.88,70.03,69.88,69.98,14100.0,45.6484,45.7464,45.6484,45.7137,14100.0
2005-06-02 12:50:00,69.98,70.09,69.98,70.05,18800.0,45.7137,45.7856,45.7137,45.7594,18800.0
2005-06-02 12:55:00,70.05,70.17,70.05,70.16,42700.0,45.7594,45.8378,45.7594,45.8313,42700.0
2005-06-02 13:00:00,70.15,70.16,70.11,70.11,5700.0,45.8248,45.8313,45.7986,45.7986,5700.0
2005-06-02 13:05:00,70.12,70.22,70.12,70.22,132300.0,45.8052,45.8705,45.8052,45.8705,132300.0
2005-06-02 13:10:00,70.18,70.25,70.17,70.24,14900.0,45.8444,45.8901,45.8378,45.8836,14900.0
2005-06-02 13:15:00,70.24,70.24,70.14,70.16,39300.0,45.8836,45.8836,45.8182,45.8313,39300.0
2005-06-02 13:20:00,70.15,70.15,70.07,70.08,20800.0,45.8248,45.8248,45.7725,45.779,20800.0
2005-06-02 13:25:00,70.07,70.13,69.97,70.12,114900.0,45.7725,45.8117,45.7072,45.8052,114900.0
2005-06-02 13:30:00,70.12,70.2,70.09,70.2,21100.0,45.8052,45.8574,45.7856,45.8574,21100.0
2005-06-02 13:35:00,70.2,70.25,70.19,70.25,34400.0,45.8574,45.8901,45.8509,45.8901,34400.0
2005-06-02 13:40:00,70.27,70.31,70.09,70.1,32600.0,45.9031,45.9293,45.7856,45.7921,32600.0
2005-06-02 13:45:00,70.09,70.13,70.06,70.08,23200.0,45.7856,45.8117,45.766,45.779,23200.0
2005-06-02 13:50:00,70.08,70.13,70.05,70.12,26800.0,45.779,45.8117,45.7594,45.8052,26800.0
2005-06-02 13:55:00,70.13,70.2,70.13,70.16,18100.0,45.8117,45.8574,45.8117,45.8313,18100.0
2005-06-02 14:00:00,70.15,70.15,70.05,70.09,32400.0,45.8248,45.8248,45.7594,45.7856,32400.0
2005-06-02 14:05:00,70.09,70.11,70.04,70.08,14600.0,45.7856,45.7986,45.7529,45.779,14600.0
2005-06-02 14:10:00,70.07,70.1,70.04,70.1,37100.0,45.7725,45.7921,45.7529,45.7921,37100.0
2005-06-02 14:15:00,70.1,70.13,70.08,70.08,39900.0,45.7921,45.8117,45.779,45.779,39900.0
2005-06-02 14:20:00,70.08,70.14,70.0,70.01,46900.0,45.779,45.8182,45.7268,45.7333,46900.0
2005-06-02 14:25:00,70.01,70.09,70.0,70.02,195500.0,45.7333,45.7856,45.7268,45.7398,195500.0
2005-06-02 14:30:00,70.02,70.03,69.97,70.0,145400.0,45.7398,45.7464,45.7072,45.7268,145400.0
2005-06-02 14:35:00,70.02,70.02,69.91,69.92,11400.0,45.7398,45.7398,45.668,45.6745,11400.0
2005-06-02 14:40:00,69.92,69.94,69.9,69.92,13700.0,45.6745,45.6876,45.6615,45.6745,13700.0
2005-06-02 14:45:00,69.91,69.98,69.89,69.89,11600.0,45.668,45.7137,45.6549,45.6549,11600.0
2005-06-02 14:50:00,69.85,70.0,69.85,69.92,26000.0,45.6288,45.7268,45.6288,45.6745,26000.0
2005-06-02 14:55:00,69.92,69.95,69.84,69.85,12600.0,45.6745,45.6941,45.6223,45.6288,12600.0
2005-06-02 15:00:00,69.86,69.88,69.77,69.85,13800.0,45.6353,45.6484,45.5765,45.6288,13800.0
2005-06-02 15:05:00,69.84,69.87,69.79,69.85,12900.0,45.6223,45.6419,45.5896,45.6288,12900.0
2005-06-02 15:10:00,69.85,69.85,69.8,69.83,16700.0,45.6288,45.6288,45.5961,45.6157,16700.0
2005-06-02 15:15:00,69.82,69.82,69.73,69.75,24100.0,45.6092,45.6092,45.5504,45.5635,24100.0
2005-06-02 15:20:00,69.74,69.77,69.72,69.75,18200.0,45.5569,45.5765,45.5439,45.5635,18200.0
2005-06-02 15:25:00,69.75,69.84,69.75,69.83,21900.0,45.5635,45.6223,45.5635,45.6157,21900.0
2005-06-02 15:30:00,69.81,69.82,69.73,69.75,19200.0,45.6027,45.6092,45.5504,45.5635,19200.0
2005-06-02 15:35:00,69.75,69.87,69.74,69.83,18700.0,45.5635,45.6419,45.5569,45.6157,18700.0
2005-06-02 15:40:00,69.83,69.84,69.77,69.78,27700.0,45.6157,45.6223,45.5765,45.5831,27700.0
2005-06-02 15:45:00,69.79,69.81,69.72,69.77,48100.0,45.5896,45.6027,45.5439,45.5765,48100.0
2005-06-02 15:50:00,69.77,69.9,69.75,69.89,51600.0,45.5765,45.6615,45.5635,45.6549,51600.0
2005-06-02 15:55:00,69.9,69.98,69.84,69.89,64300.0,45.6615,45.7137,45.6223,45.6549,64300.0
2005-06-03 09:30:00,71.0,71.0,71.0,71.0,7800.0,46.38,46.38,46.38,46.38,7800.0
2005-06-03 09:35:00,70.95,71.19,70.85,71.1,343300.0,46.3474,46.5041,46.282,46.4453,343300.0
2005-06-03 09:40:00,71.11,71.26,71.03,71.25,199800.0,46.4519,46.5499,46.3996,46.5433,199800.0
2005-06-03 09:45:00,71.24,71.4,71.2,71.21,109000.0,46.5368,46.6413,46.5107,46.5172,109000.0
2005-06-03 09:50:00,71.26,71.49,71.21,71.49,95800.0,46.5499,46.7001,46.5172,46.7001,95800.0
2005-06-03 09:55:00,71.47,71.57,71.26,71.39,119600.0,46.687,46.7524,46.5499,46.6348,119600.0
2005-06-03 10:00:00,71.39,71.6,71.3,71.4,80500.0,46.6348,46.772,46.576,46.6413,80500.0
2005-06-03 10:05:00,71.41,71.58,71.35,71.51,94600.0,46.6478,46.7589,46.6086,46.7132,94600.0
2005-06-03 10:10:00,71.51,71.65,71.38,71.49,53500.0,46.7132,46.8046,46.6282,46.7001,53500.0
2005-06-03 10:15:00,71.48,71.49,71.35,71.46,34400.0,46.6936,46.7001,46.6086,46.6805,34400.0
2005-06-03 10:20:00,71.46,71.46,71.26,71.26,74700.0,46.6805,46.6805,46.5499,46.5499,74700.0
2005-06-03 10:25:00,71.26,71.36,71.2,71.24,53600.0,46.5499,46.6152,46.5107,46.5368,53600.0
2005-06-03 10:30:00,71.25,71.3,71.24,71.25,99500.0,46.5433,46.576,46.5368,46.5433,99500.0
2005-06-03 10:35:00,71.26,71.3,71.17,71.23,47200.0,46.5499,46.576,46.4911,46.5303,47200.0
2005-06-03 10:40:00,71.23,71.36,71.22,71.36,25400.0,46.5303,46.6152,46.5237,46.6152,25400.0
2005-06-03 10:45:00,71.36,71.38,71.33,71.38,55600.0,46.6152,46.6282,46.5956,46.6282,55600.0
2005-06-03 10:50:00,71.37,71.52,71.36,71.4,44700.0,46.6217,46.7197,46.6152,46.6413,44700.0
2005-06-03 10:55:00,71.39,71.5,71.38,71.38,38100.0,46.6348,46.7066,46.6282,46.6282,38100.0
2005-06-03 11:00:00,71.38,71.5,71.38,71.5,29100.0,46.6282,46.7066,46.6282,46.7066,29100.0
2005-06-03 11:05:00,71.49,71.5,71.42,71.49,26000.0,46.7001,46.7066,46.6544,46.7001,26000.0
2005-06-03 11:10:00,71.48,71.49,71.42,71.42,23100.0,46.6936,46.7001,46.6544,46.6544,23100.0
2005-06-03 11:15:00,71.43,71.6,71.41,71.48,38100.0,46.6609,46.772,46.6478,46.6936,38100.0
2005-06-03 11:20:00,71.48,71.5,71.25,71.25,23200.0,46.6936,46.7066,46.5433,46.5433,23200.0
2005-06-03 11:25:00,71.26,71.31,71.19,71.3,87400.0,46.5499,46.5825,46.5041,46.576,87400.0
2005-06-03 11:30:00,71.3,71.3,71.22,71.25,25500.0,46.576,46.576,46.5237,46.5433,25500.0
2005-06-03 11:35:00,71.25,71.28,71.2,71.2,49100.0,46.5433,46.5629,46.5107,46.5107,49100.0
2005-06-03 11:40:00,71.21,71.27,71.17,71.19,70400.0,46.5172,46.5564,46.4911,46.5041,70400.0
2005-06-03 11:45:00,71.17,71.19,71.1,71.1,40200.0,46.4911,46.5041,46.4453,46.4453,40200.0
2005-06-03 11:50:00,71.1,71.1,70.92,70.92,36200.0,46.4453,46.4453,46.3278,46.3278,36200.0
2005-06-03 11:55:00,70.93,70.97,70.8,70.93,58900.0,46.3343,46.3604,46.2494,46.3343,58900.0
2005-06-03 12:00:00,70.93,70.95,70.78,70.78,36000.0,46.3343,46.3474,46.2363,46.2363,36000.0
2005-06-03 12:05:00,70.77,70.96,70.73,70.93,48300.0,46.2298,46.3539,46.2036,46.3343,48300.0
2005-06-03 12:10:00,70.94,70.95,70.76,70.87,61900.0,46.3408,46.3474,46.2232,46.2951,61900.0
2005-06-03 12:15:00,70.88,70.9,70.79,70.82,19100.0,46.3016,46.3147,46.2428,46.2624,19100.0
2005-06-03 12:20:00,70.83,70.85,70.78,70.81,13700.0,46.269,46.282,46.2363,46.2559,13700.0
2005-06-03 12:25:00,70.82,70.87,70.79,70.84,12400.0,46.2624,46.2951,46.2428,46.2755,12400.0
2005-06-03 12:30:00,70.84,70.86,70.76,70.81,23500.0,46.2755,46.2886,46.2232,46.2559,23500.0
2005-06-03 12:35:00,70.81,70.85,70.74,70.85,23400.0,46.2559,46.282,46.2102,46.282,23400.0
2005-06-03 12:40:00,70.85,70.91,70.85,70.88,18600.0,46.282,46.3212,46.282,46.3016,18600.0
2005-06-03 12:45:00,70.88,70.91,70.83,70.85,21700.0,46.3016,46.3212,46.269,46.282,21700.0
2005-06-03 12:50:00,70.83,70.83,70.74,70.75,15500.0,46.269,46.269,46.2102,46.2167,15500.0
2005-06-03 12:55:00,70.75,70.8,70.72,70.78,16800.0,46.2167,46.2494,46.1971,46.2363,16800.0
2005-06-03 13:00:00,70.8,70.8,70.73,70.73,15500.0,46.2494,46.2494,46.2036,46.2036,15500.0
2005-06-03 13:05:00,70.73,70.85,70.72,70.85,19800.0,46.2036,46.282,46.1971,46.282,19800.0
2005-06-03 13:10:00,70.86,70.86,70.8,70.81,10300.0,46.2886,46.2886,46.2494,46.2559,10300.0
2005-06-03 13:15:00,70.81,70.95,70.78,70.93,34800.0,46.2559,46.3474,46.2363,46.3343,34800.0
2005-06-03 13:20:00,70.95,71.01,70.94,70.95,39200.0,46.3474,46.3865,46.3408,46.3474,39200.0
2005-06-03 13:25:00,70.94,71.03,70.93,71.02,39600.0,46.3408,46.3996,46.3343,46.3931,39600.0
2005-06-03 13:30:00,71.02,71.04,70.96,71.03,32500.0,46.3931,46.4061,46.3539,46.3996,32500.0
2005-06-03 13:35:00,71.03,71.06,71.01,71.02,24200.0,46.3996,46.4192,46.3865,46.3931,24200.0
2005-06-03 13:40:00,71.02,71.06,71.0,71.05,24400.0,46.3931,46.4192,46.38,46.4127,24400.0
2005-06-03 13:45:00,71.06,71.17,71.06,71.12,36300.0,46.4192,46.4911,46.4192,46.4584,36300.0
2005-06-03 13:50:00,71.11,71.17,71.07,71.07,14100.0,46.4519,46.4911,46.4257,46.4257,14100.0
2005-06-03 13:55:00,71.05,71.06,71.03,71.03,9900.0,46.4127,46.4192,46.3996,46.3996,9900.0
2005-06-03 14:00:00,71.04,71.07,70.98,71.01,34800.0,46.4061,46.4257,46.3669,46.3865,34800.0
2005-06-03 14:05:00,71.01,71.07,70.98,71.07,20700.0,46.3865,46.4257,46.3669,46.4257,20700.0
2005-06-03 14:10:00,71.06,71.1,71.05,71.09,29500.0,46.4192,46.4453,46.4127,46.4388,29500.0
2005-06-03 14:15:00,71.1,71.28,71.05,71.24,93700.0,46.4453,46.5629,46.4127,46.5368,93700.0
2005-06-03 14:20:00,71.24,71.25,71.18,71.19,13700.0,46.5368,46.5433,46.4976,46.5041,13700.0
2005-06-03 14:25:00,71.2,71.27,71.16,71.18,34000.0,46.5107,46.5564,46.4845,46.4976,34000.0
2005-06-03 14:30:00,71.16,71.16,71.09,71.11,16800.0,46.4845,46.4845,46.4388,46.4519,16800.0
2005-06-03 14:35:00,71.11,71.13,71.07,71.12,20400.0,46.4519,46.4649,46.4257,46.4584,20400.0
2005-06-03 14:40:00,71.11,71.17,71.09,71.16,23700.0,46.4519,46.4911,46.4388,46.4845,23700.0
2005-06-03 14:45:00,71.13,71.15,71.0,71.03,37100.0,46.4649,46.478,46.38,46.3996,37100.0
2005-06-03 14:50:00,71.03,71.08,71.0,71.02,40700.0,46.3996,46.4323,46.38,46.3931,40700.0
2005-06-03 14:55:00,71.03,71.12,71.01,71.12,29100.0,46.3996,46.4584,46.3865,46.4584,29100.0
2005-06-03 15:00:00,71.12,71.12,71.01,71.07,30500.0,46.4584,46.4584,46.3865,46.4257,30500.0
2005-06-03 15:05:00,71.07,71.15,71.07,71.15,21700.0,46.4257,46.478,46.4257,46.478,21700.0
2005-06-03 15:10:00,71.15,71.15,71.05,71.07,32300.0,46.478,46.478,46.4127,46.4257,32300.0
2005-06-03 15:15:00,71.08,71.16,71.04,71.11,33400.0,46.4323,46.4845,46.4061,46.4519,33400.0
2005-06-03 15:20:00,71.11,71.12,71.04,71.05,51100.0,46.4519,46.4584,46.4061,46.4127,51100.0
2005-06-03 15:25:00,71.06,71.12,71.0,71.04,46800.0,46.4192,46.4584,46.38,46.4061,46800.0
2005-06-03 15:30:00,71.02,71.04,70.97,70.98,53300.0,46.3931,46.4061,46.3604,46.3669,53300.0
2005-06-03 15:35:00,70.97,71.08,70.97,71.06,77500.0,46.3604,46.4323,46.3604,46.4192,77500.0
2005-06-03 15:40:00,71.05,71.15,71.05,71.15,57500.0,46.4127,46.478,46.4127,46.478,57500.0
2005-06-03 15:45:00,71.15,71.21,71.1,71.2,89400.0,46.478,46.5172,46.4453,46.5107,89400.0
2005-06-03 15:50:00,71.2,71.25,71.16,71.22,100900.0,46.5107,46.5433,46.4845,46.5237,100900.0
2005-06-03 15:55:00,71.21,71.23,71.13,71.15,84600.0,46.5172,46.5303,46.4649,46.478,84600.0
2005-06-06 09:30:00,71.3,71.32,71.3,71.3,82700.0,46.714,46.7271,46.714,46.714,82700.0
2005-06-06 09:35:00,71.3,71.31,71.21,71.26,80700.0,46.714,46.7206,46.6551,46.6878,80700.0
2005-06-06 09:40:00,71.26,71.49,71.26,71.37,51600.0,46.6878,46.8385,46.6878,46.7599,51600.0
2005-06-06 09:45:00,71.37,71.44,71.23,71.29,49700.0,46.7599,46.8057,46.6682,46.7075,49700.0
2005-06-06 09:50:00,71.28,71.28,71.23,71.27,40900.0,46.7009,46.7009,46.6682,46.6944,40900.0
2005-06-06 09:55:00,71.27,71.38,71.26,71.34,41400.0,46.6944,46.7664,46.6878,46.7402,41400.0
2005-06-06 10:00:00,71.34,71.34,71.28,71.31,41800.0,46.7402,46.7402,46.7009,46.7206,41800.0
2005-06-06 10:05:00,71.3,71.36,71.2,71.2,53900.0,46.714,46.7533,46.6485,46.6485,53900.0
2005-06-06 10:10:00,71.2,71.24,71.0,71.21,76300.0,46.6485,46.6747,46.5175,46.6551,76300.0
2005-06-06 10:15:00,71.17,71.17,70.95,71.08,49700.0,46.6288,46.6288,46.4847,46.5699,49700.0
2005-06-06 10:20:00,71.07,71.08,70.97,71.04,47000.0,46.5633,46.5699,46.4978,46.5437,47000.0
2005-06-06 10:25:00,71.03,71.05,70.91,70.93,27500.0,46.5371,46.5502,46.4585,46.4716,27500.0
2005-06-06 10:30:00,70.93,70.93,70.55,70.55,52900.0,46.4716,46.4716,46.2226,46.2226,52900.0
2005-06-06 10:35:00,70.57,70.58,70.38,70.46,79600.0,46.2357,46.2423,46.1113,46.1637,79600.0
2005-06-06 10:40:00,70.32,70.46,70.23,70.23,64000.0,46.0719,46.1637,46.013,46.013,64000.0
2005-06-06 10:45:00,70.23,70.33,70.11,70.31,65500.0,46.013,46.0785,45.9344,46.0654,65500.0
2005-06-06 10:50:00,70.35,70.41,70.22,70.4,54600.0,46.0916,46.1309,46.0064,46.1244,54600.0
2005-06-06 10:55:00,70.4,70.59,70.4,70.51,48300.0,46.1244,46.2488,46.1244,46.1964,48300.0
2005-06-06 11:00:00,70.5,70.51,70.41,70.45,33200.0,46.1899,46.1964,46.1309,46.1571,33200.0
2005-06-06 11:05:00,70.45,70.45,70.21,70.24,45400.0,46.1571,46.1571,45.9999,46.0195,45400.0
2005-06-06 11:10:00,70.2,70.26,70.18,70.2,30100.0,45.9933,46.0326,45.9802,45.9933,30100.0
2005-06-06 11:15:00,70.18,70.2,70.15,70.2,20400.0,45.9802,45.9933,45.9606,45.9933,20400.0
2005-06-06 11:20:00,70.21,70.23,70.09,70.1,37300.0,45.9999,46.013,45.9213,45.9278,37300.0
2005-06-06 11:25:00,70.11,70.21,70.07,70.18,28600.0,45.9344,45.9999,45.9082,45.9802,28600.0
2005-06-06 11:30:00,70.19,70.22,70.17,70.17,21400.0,45.9868,46.0064,45.9737,45.9737,21400.0
2005-06-06 11:35:00,70.18,70.21,70.14,70.15,15900.0,45.9802,45.9999,45.954,45.9606,15900.0
2005-06-06 11:40:00,70.15,70.2,70.12,70.12,11200.0,45.9606,45.9933,45.9409,45.9409,11200.0
2005-06-06 11:45:00,70.12,70.12,70.02,70.03,17300.0,45.9409,45.9409,45.8754,45.8819,17300.0
2005-06-06 11:50:00,70.05,70.19,70.05,70.19,34800.0,45.895,45.9868,45.895,45.9868,34800.0
2005-06-06 11:55:00,70.18,70.22,70.1,70.18,35500.0,45.9802,46.0064,45.9278,45.9802,35500.0
2005-06-06 12:00:00,70.2,70.38,70.19,70.36,45400.0,45.9933,46.1113,45.9868,46.0982,45400.0
2005-06-06 12:05:00,70.37,70.51,70.37,70.47,32900.0,46.1047,46.1964,46.1047,46.1702,32900.0
2005-06-06 12:10:00,70.46,70.47,70.35,70.4,49800.0,46.1637,46.1702,46.0916,46.1244,49800.0
2005-06-06 12:15:00,70.4,70.4,70.36,70.38,14600.0,46.1244,46.1244,46.0982,46.1113,14600.0
2005-06-06 12:20:00,70.37,70.38,70.25,70.25,22100.0,46.1047,46.1113,46.0261,46.0261,22100.0
2005-06-06 12:25:00,70.25,70.26,70.16,70.18,17200.0,46.0261,46.0326,45.9671,45.9802,17200.0
2005-06-06 12:30:00,70.16,70.17,70.13,70.14,14200.0,45.9671,45.9737,45.9475,45.954,14200.0
2005-06-06 12:35:00,70.12,70.21,70.12,70.18,13000.0,45.9409,45.9999,45.9409,45.9802,13000.0
2005-06-06 12:40:00,70.19,70.26,70.11,70.26,31500.0,45.9868,46.0326,45.9344,46.0326,31500.0
2005-06-06 12:45:00,70.26,70.32,70.25,70.31,18700.0,46.0326,46.0719,46.0261,46.0654,18700.0
2005-06-06 12:50:00,70.34,70.34,70.3,70.3,6800.0,46.085,46.085,46.0588,46.0588,6800.0
2005-06-06 12:55:00,70.3,70.3,70.27,70.27,7800.0,46.0588,46.0588,46.0392,46.0392,7800.0
2005-06-06 13:00:00,70.27,70.28,70.25,70.26,10500.0,46.0392,46.0457,46.0261,46.0326,10500.0
2005-06-06 13:05:00,70.25,70.25,70.21,70.22,7500.0,46.0261,46.0261,45.9999,46.0064,7500.0
2005-06-06 13:10:00,70.22,70.3,70.21,70.29,8500.0,46.0064,46.0588,45.9999,46.0523,8500.0
2005-06-06 13:15:00,70.3,70.38,70.3,70.37,8500.0,46.0588,46.1113,46.0588,46.1047,8500.0
2005-06-06 13:20:00,70.37,70.39,70.35,70.37,8100.0,46.1047,46.1178,46.0916,46.1047,8100.0
2005-06-06 13:25:00,70.37,70.48,70.37,70.48,10900.0,46.1047,46.1768,46.1047,46.1768,10900.0
2005-06-06 13:30:00,70.47,70.47,70.35,70.35,13600.0,46.1702,46.1702,46.0916,46.0916,13600.0
2005-06-06 13:35:00,70.35,70.4,70.34,70.34,12600.0,46.0916,46.1244,46.085,46.085,12600.0
2005-06-06 13:40:00,70.35,70.35,70.17,70.2,30400.0,46.0916,46.0916,45.9737,45.9933,30400.0
2005-06-06 13:45:00,70.18,70.28,70.17,70.26,21900.0,45.9802,46.0457,45.9737,46.0326,21900.0
2005-06-06 13:50:00,70.26,70.33,70.19,70.2,36800.0,46.0326,46.0785,45.9868,45.9933,36800.0
2005-06-06 13:55:00,70.19,70.29,70.19,70.25,10500.0,45.9868,46.0523,45.9868,46.0261,10500.0
2005-06-06 14:00:00,70.26,70.26,70.14,70.2,18600.0,46.0326,46.0326,45.954,45.9933,18600.0
2005-06-06 14:05:00,70.2,70.36,70.2,70.35,28600.0,45.9933,46.0982,45.9933,46.0916,28600.0
2005-06-06 14:10:00,70.34,70.43,70.34,70.43,30900.0,46.085,46.144,46.085,46.144,30900.0
2005-06-06 14:15:00,70.43,70.47,70.39,70.44,32300.0,46.144,46.1702,46.1178,46.1506,32300.0
2005-06-06 14:20:00,70.45,70.45,70.39,70.41,13000.0,46.1571,46.1571,46.1178,46.1309,13000.0
2005-06-06 14:25:00,70.42,70.49,70.4,70.49,22000.0,46.1375,46.1833,46.1244,46.1833,22000.0
2005-06-06 14:30:00,70.48,70.51,70.46,70.5,9300.0,46.1768,46.1964,46.1637,46.1899,9300.0
2005-06-06 14:35:00,70.5,70.58,70.48,70.5,18800.0,46.1899,46.2423,46.1768,46.1899,18800.0
2005-06-06 14:40:00,70.5,70.51,70.4,70.4,10800.0,46.1899,46.1964,46.1244,46.1244,10800.0
2005-06-06 14:45:00,70.4,70.44,70.35,70.44,19200.0,46.1244,46.1506,46.0916,46.1506,19200.0
2005-06-06 14:50:00,70.43,70.48,70.39,70.47,24000.0,46.144,46.1768,46.1178,46.1702,24000.0
2005-06-06 14:55:00,70.47,70.5,70.44,70.48,12200.0,46.1702,46.1899,46.1506,46.1768,12200.0
2005-06-06 15:00:00,70.49,70.56,70.49,70.55,25000.0,46.1833,46.2292,46.1833,46.2226,25000.0
2005-06-06 15:05:00,70.55,70.55,70.47,70.52,10600.0,46.2226,46.2226,46.1702,46.203,10600.0
2005-06-06 15:10:00,70.51,70.53,70.45,70.45,15800.0,46.1964,46.2095,46.1571,46.1571,15800.0
2005-06-06 15:15:00,70.46,70.55,70.46,70.55,27800.0,46.1637,46.2226,46.1637,46.2226,27800.0
2005-06-06 15:20:00,70.55,70.72,70.54,70.72,34200.0,46.2226,46.334,46.2161,46.334,34200.0
2005-06-06 15:25:00,70.71,70.86,70.7,70.81,56300.0,46.3275,46.4257,46.3209,46.393,56300.0
2005-06-06 15:30:00,70.81,70.84,70.78,70.81,40300.0,46.393,46.4126,46.3733,46.393,40300.0
2005-06-06 15:35:00,70.78,70.9,70.78,70.87,28100.0,46.3733,46.4519,46.3733,46.4323,28100.0
2005-06-06 15:40:00,70.88,70.88,70.72,70.73,32100.0,46.4388,46.4388,46.334,46.3406,32100.0
2005-06-06 15:45:00,70.73,70.82,70.71,70.82,36000.0,46.3406,46.3995,46.3275,46.3995,36000.0
2005-06-06 15:50:00,70.82,70.89,70.82,70.85,34000.0,46.3995,46.4454,46.3995,46.4192,34000.0
2005-06-06 15:55:00,70.84,70.85,70.8,70.84,52600.0,46.4126,46.4192,46.3864,46.4126,52600.0
2005-06-07 09:30:00,70.75,70.76,70.4,70.5,56100.0,46.3537,46.3602,46.1244,46.1899,56100.0
2005-06-07 09:35:00,70.43,70.85,70.41,70.63,67200.0,46.144,46.4192,46.1309,46.2751,67200.0
2005-06-07 09:40:00,70.62,70.7,70.44,70.56,43300.0,46.2685,46.3209,46.1506,46.2292,43300.0
2005-06-07 09:45:00,70.55,70.68,70.46,70.63,23000.0,46.2226,46.3078,46.1637,46.2751,23000.0
2005-06-07 09:50:00,70.61,70.63,70.34,70.42,29900.0,46.2619,46.2751,46.085,46.1375,29900.0
2005-06-07 09:55:00,70.44,70.69,70.37,70.69,42100.0,46.1506,46.3144,46.1047,46.3144,42100.0
2005-06-07 10:00:00,70.7,70.8,70.66,70.66,45200.0,46.3209,46.3864,46.2947,46.2947,45200.0
2005-06-07 10:05:00,70.67,70.81,70.66,70.81,34400.0,46.3013,46.393,46.2947,46.393,34400.0
2005-06-07 10:10:00,70.82,71.04,70.82,71.04,64100.0,46.3995,46.5437,46.3995,46.5437,64100.0
2005-06-07 10:15:00,71.01,71.08,70.95,70.96,62200.0,46.524,46.5699,46.4847,46.4913,62200.0
2005-06-07 10:20:00,70.96,70.96,70.85,70.9,28000.0,46.4913,46.4913,46.4192,46.4519,28000.0
2005-06-07 10:25:00,70.92,71.07,70.92,70.95,30100.0,46.4651,46.5633,46.4651,46.4847,30100.0
2005-06-07 10:30:00,70.95,71.15,70.95,71.14,38100.0,46.4847,46.6157,46.4847,46.6092,38100.0
2005-06-07 10:35:00,71.14,71.24,71.13,71.24,68200.0,46.6092,46.6747,46.6026,46.6747,68200.0
2005-06-07 10:40:00,71.27,71.36,71.18,71.19,68600.0,46.6944,46.7533,46.6354,46.6419,68600.0
2005-06-07 10:45:00,71.19,71.19,71.04,71.05,41300.0,46.6419,46.6419,46.5437,46.5502,41300.0
2005-06-07 10:50:00,71.05,71.09,70.99,71.02,23600.0,46.5502,46.5764,46.5109,46.5306,23600.0
2005-06-07 10:55:00,71.05,71.15,71.05,71.08,20600.0,46.5502,46.6157,46.5502,46.5699,20600.0
2005-06-07 11:00:00,71.05,71.17,71.04,71.15,26600.0,46.5502,46.6288,46.5437,46.6157,26600.0
2005-06-07 11:05:00,71.14,71.29,71.12,71.12,22400.0,46.6092,46.7075,46.5961,46.5961,22400.0
2005-06-07 11:10:00,71.1,71.11,70.95,71.06,32400.0,46.583,46.5895,46.4847,46.5568,32400.0
2005-06-07 11:15:00,71.07,71.09,70.92,71.0,24600.0,46.5633,46.5764,46.4651,46.5175,24600.0
2005-06-07 11:20:00,70.96,71.02,70.92,70.98,27300.0,46.4913,46.5306,46.4651,46.5044,27300.0
2005-06-07 11:25:00,70.98,71.07,70.98,70.99,23700.0,46.5044,46.5633,46.5044,46.5109,23700.0
2005-06-07 11:30:00,70.98,71.1,70.98,71.08,21700.0,46.5044,46.583,46.5044,46.5699,21700.0
2005-06-07 11:35:00,71.09,71.09,71.0,71.03,16100.0,46.5764,46.5764,46.5175,46.5371,16100.0
2005-06-07 11:40:00,71.0,71.04,70.98,71.01,12500.0,46.5175,46.5437,46.5044,46.524,12500.0
2005-06-07 11:45:00,71.01,71.13,70.98,71.1,30100.0,46.524,46.6026,46.5044,46.583,30100.0
2005-06-07 11:50:00,71.11,71.15,71.07,71.12,21900.0,46.5895,46.6157,46.5633,46.5961,21900.0
2005-06-07 11:55:00,71.11,71.14,71.07,71.12,7200.0,46.5895,46.6092,46.5633,46.5961,7200.0
2005-06-07 12:00:00,71.13,71.14,71.06,71.08,10100.0,46.6026,46.6092,46.5568,46.5699,10100.0
2005-06-07 12:05:00,71.07,71.07,70.88,70.95,17500.0,46.5633,46.5633,46.4388,46.4847,17500.0
2005-06-07 12:10:00,70.94,71.01,70.9,70.96,27300.0,46.4782,46.524,46.4519,46.4913,27300.0
2005-06-07 12:15:00,70.97,70.97,70.84,70.86,35300.0,46.4978,46.4978,46.4126,46.4257,35300.0
2005-06-07 12:20:00,70.8,70.87,70.75,70.8,48900.0,46.3864,46.4323,46.3537,46.3864,48900.0
2005-06-07 12:25:00,70.79,70.82,70.63,70.64,22700.0,46.3799,46.3995,46.2751,46.2816,22700.0
2005-06-07 12:30:00,70.61,70.73,70.61,70.68,46400.0,46.2619,46.3406,46.2619,46.3078,46400.0
2005-06-07 12:35:00,70.69,70.74,70.64,70.64,25700.0,46.3144,46.3471,46.2816,46.2816,25700.0
2005-06-07 12:40:00,70.63,70.72,70.6,70.72,22200.0,46.2751,46.334,46.2554,46.334,22200.0
2005-06-07 12:45:00,70.71,70.71,70.6,70.68,29600.0,46.3275,46.3275,46.2554,46.3078,29600.0
2005-06-07 12:50:00,70.69,70.7,70.65,70.68,21700.0,46.3144,46.3209,46.2882,46.3078,21700.0
2005-06-07 12:55:00,70.68,70.82,70.67,70.81,42600.0,46.3078,46.3995,46.3013,46.393,42600.0
2005-06-07 13:00:00,70.78,70.78,70.72,70.77,16200.0,46.3733,46.3733,46.334,46.3668,16200.0
2005-06-07 13:05:00,70.75,70.81,70.74,70.81,14000.0,46.3537,46.393,46.3471,46.393,14000.0
2005-06-07 13:10:00,70.82,70.9,70.8,70.89,18700.0,46.3995,46.4519,46.3864,46.4454,18700.0
2005-06-07 13:15:00,70.89,70.93,70.79,70.82,46300.0,46.4454,46.4716,46.3799,46.3995,46300.0
2005-06-07 13:20:00,70.83,70.87,70.79,70.79,21600.0,46.4061,46.4323,46.3799,46.3799,21600.0
2005-06-07 13:25:00,70.81,70.86,70.76,70.78,21500.0,46.393,46.4257,46.3602,46.3733,21500.0
2005-06-07 13:30:00,70.77,70.83,70.75,70.8,32400.0,46.3668,46.4061,46.3537,46.3864,32400.0
2005-06-07 13:35:00,70.8,70.85,70.8,70.83,49700.0,46.3864,46.4192,46.3864,46.4061,49700.0
2005-06-07 13:40:00,70.82,70.84,70.76,70.84,30800.0,46.3995,46.4126,46.3602,46.4126,30800.0
2005-06-07 13:45:00,70.85,70.85,70.78,70.8,11100.0,46.4192,46.4192,46.3733,46.3864,11100.0
2005-06-07 13:50:00,70.8,70.86,70.74,70.8,57000.0,46.3864,46.4257,46.3471,46.3864,57000.0
2005-06-07 13:55:00,70.81,70.84,70.73,70.81,22900.0,46.393,46.4126,46.3406,46.393,22900.0
2005-06-07 14:00:00,70.81,70.95,70.81,70.92,28300.0,46.393,46.4847,46.393,46.4651,28300.0
2005-06-07 14:05:00,70.92,70.92,70.88,70.88,19900.0,46.4651,46.4651,46.4388,46.4388,19900.0
2005-06-07 14:10:00,70.88,70.88,70.59,70.62,56600.0,46.4388,46.4388,46.2488,46.2685,56600.0
2005-06-07 14:15:00,70.62,70.74,70.62,70.68,40500.0,46.2685,46.3471,46.2685,46.3078,40500.0
2005-06-07 14:20:00,70.68,70.7,70.58,70.67,19800.0,46.3078,46.3209,46.2423,46.3013,19800.0
2005-06-07 14:25:00,70.66,70.69,70.6,70.61,22900.0,46.2947,46.3144,46.2554,46.2619,22900.0
2005-06-07 14:30:00,70.61,70.69,70.6,70.61,22200.0,46.2619,46.3144,46.2554,46.2619,22200.0
2005-06-07 14:35:00,70.61,70.82,70.61,70.74,46100.0,46.2619,46.3995,46.2619,46.3471,46100.0
2005-06-07 14:40:00,70.74,70.75,70.65,70.67,21400.0,46.3471,46.3537,46.2882,46.3013,21400.0
2005-06-07 14:45:00,70.67,70.68,70.64,70.65,11300.0,46.3013,46.3078,46.2816,46.2882,11300.0
2005-06-07 14:50:00,70.64,70.75,70.64,70.75,14800.0,46.2816,46.3537,46.2816,46.3537,14800.0
2005-06-07 14:55:00,70.74,70.75,70.7,70.71,5100.0,46.3471,46.3537,46.3209,46.3275,5100.0
2005-06-07 15:00:00,70.71,70.75,70.7,70.7,23800.0,46.3275,46.3537,46.3209,46.3209,23800.0
2005-06-07 15:05:00,70.7,70.7,70.56,70.58,19000.0,46.3209,46.3209,46.2292,46.2423,19000.0
2005-06-07 15:10:00,70.59,70.61,70.53,70.53,25800.0,46.2488,46.2619,46.2095,46.2095,25800.0
2005-06-07 15:15:00,70.54,70.58,70.51,70.55,24500.0,46.2161,46.2423,46.1964,46.2226,24500.0
2005-06-07 15:20:00,70.55,70.62,70.5,70.59,32900.0,46.2226,46.2685,46.1899,46.2488,32900.0
2005-06-07 15:25:00,70.59,70.6,70.55,70.57,29800.0,46.2488,46.2554,46.2226,46.2357,29800.0
2005-06-07 15:30:00,70.55,70.56,70.43,70.45,79100.0,46.2226,46.2292,46.144,46.1571,79100.0
2005-06-07 15:35:00,70.45,70.52,70.43,70.5,41400.0,46.1571,46.203,46.144,46.1899,41400.0
2005-06-07 15:40:00,70.5,70.53,70.45,70.49,42600.0,46.1899,46.2095,46.1571,46.1833,42600.0
2005-06-07 15:45:00,70.49,70.53,70.43,70.51,66400.0,46.1833,46.2095,46.144,46.1964,66400.0
2005-06-07 15:50:00,70.5,70.52,70.46,70.5,61300.0,46.1899,46.203,46.1637,46.1899,61300.0
2005-06-07 15:55:00,70.5,70.5,70.44,70.45,101400.0,46.1899,46.1899,46.1506,46.1571,101400.0
2005-06-08 09:30:00,69.95,70.13,69.91,70.13,123700.0,45.8295,45.9475,45.8033,45.9475,123700.0
2005-06-08 09:35:00,70.13,70.18,70.1,70.17,58600.0,45.9475,45.9802,45.9278,45.9737,58600.0
2005-06-08 09:40:00,70.17,70.25,70.07,70.21,67000.0,45.9737,46.0261,45.9082,45.9999,67000.0
2005-06-08 09:45:00,70.21,70.3,70.08,70.2,24800.0,45.9999,46.0588,45.9147,45.9933,24800.0
2005-06-08 09:50:00,70.2,70.36,70.2,70.36,32200.0,45.9933,46.0982,45.9933,46.0982,32200.0
2005-06-08 09:55:00,70.36,70.45,70.26,70.43,39700.0,46.0982,46.1571,46.0326,46.144,39700.0
2005-06-08 10:00:00,70.43,70.43,70.31,70.32,58600.0,46.144,46.144,46.0654,46.0719,58600.0
2005-06-08 10:05:00,70.32,70.4,70.27,70.37,21800.0,46.0719,46.1244,46.0392,46.1047,21800.0
2005-06-08 10:10:00,70.37,70.42,70.35,70.4,24500.0,46.1047,46.1375,46.0916,46.1244,24500.0
2005-06-08 10:15:00,70.38,70.4,70.36,70.4,20000.0,46.1113,46.1244,46.0982,46.1244,20000.0
2005-06-08 10:20:00,70.4,70.51,70.39,70.51,31600.0,46.1244,46.1964,46.1178,46.1964,31600.0
2005-06-08 10:25:00,70.5,70.7,70.46,70.7,20300.0,46.1899,46.3209,46.1637,46.3209,20300.0
2005-06-08 10:30:00,70.71,71.45,70.69,71.42,192800.0,46.3275,46.8123,46.3144,46.7926,192800.0
2005-06-08 10:35:00,71.41,71.57,71.31,71.48,161000.0,46.7861,46.8909,46.7206,46.8319,161000.0
2005-06-08 10:40:00,71.48,71.75,71.46,71.54,83300.0,46.8319,47.0088,46.8188,46.8713,83300.0
2005-06-08 10:45:00,71.57,71.7,71.49,71.7,104200.0,46.8909,46.9761,46.8385,46.9761,104200.0
2005-06-08 10:50:00,71.71,71.74,71.51,71.56,80800.0,46.9826,47.0023,46.8516,46.8844,80800.0
2005-06-08 10:55:00,71.57,71.66,71.45,71.5,59100.0,46.8909,46.9499,46.8123,46.8451,59100.0
2005-06-08 11:00:00,71.49,71.5,71.34,71.5,42700.0,46.8385,46.8451,46.7402,46.8451,42700.0
2005-06-08 11:05:00,71.49,71.58,71.45,71.54,36800.0,46.8385,46.8975,46.8123,46.8713,36800.0
2005-06-08 11:10:00,71.54,71.65,71.48,71.51,26400.0,46.8713,46.9433,46.8319,46.8516,26400.0
2005-06-08 11:15:00,71.5,71.51,71.29,71.33,35200.0,46.8451,46.8516,46.7075,46.7337,35200.0
2005-06-08 11:20:00,71.36,71.49,71.32,71.41,19000.0,46.7533,46.8385,46.7271,46.7861,19000.0
2005-06-08 11:25:00,71.44,71.61,71.42,71.55,31300.0,46.8057,46.9171,46.7926,46.8778,31300.0
2005-06-08 11:30:00,71.56,71.57,71.45,71.54,28800.0,46.8844,46.8909,46.8123,46.8713,28800.0
2005-06-08 11:35:00,71.54,71.58,71.48,71.58,21700.0,46.8713,46.8975,46.8319,46.8975,21700.0
2005-06-08 11:40:00,71.59,71.6,71.5,71.59,22100.0,46.904,46.9106,46.8451,46.904,22100.0
2005-06-08 11:45:00,71.59,71.64,71.55,71.64,17000.0,46.904,46.9368,46.8778,46.9368,17000.0
2005-06-08 11:50:00,71.64,71.8,71.64,71.76,39300.0,46.9368,47.0416,46.9368,47.0154,39300.0
2005-06-08 11:55:00,71.79,71.89,71.76,71.78,60300.0,47.0351,47.1006,47.0154,47.0285,60300.0
2005-06-08 12:00:00,71.76,71.83,71.66,71.69,92600.0,47.0154,47.0613,46.9499,46.9695,92600.0
2005-06-08 12:05:00,71.69,71.79,71.66,71.68,43500.0,46.9695,47.0351,46.9499,46.963,43500.0
2005-06-08 12:10:00,71.68,71.68,71.47,71.49,57400.0,46.963,46.963,46.8254,46.8385,57400.0
2005-06-08 12:15:00,71.48,71.48,71.31,71.31,81200.0,46.8319,46.8319,46.7206,46.7206,81200.0
2005-06-08 12:20:00,71.31,71.42,71.28,71.38,39800.0,46.7206,46.7926,46.7009,46.7664,39800.0
2005-06-08 12:25:00,71.39,71.39,71.3,71.33,33000.0,46.773,46.773,46.714,46.7337,33000.0
2005-06-08 12:30:00,71.34,71.43,71.33,71.37,45100.0,46.7402,46.7992,46.7337,46.7599,45100.0
2005-06-08 12:35:00,71.41,71.41,71.29,71.35,48300.0,46.7861,46.7861,46.7075,46.7468,48300.0
2005-06-08 12:40:00,71.36,71.37,71.25,71.33,53700.0,46.7533,46.7599,46.6813,46.7337,53700.0
2005-06-08 12:45:00,71.34,71.42,71.17,71.17,60000.0,46.7402,46.7926,46.6288,46.6288,60000.0
2005-06-08 12:50:00,71.17,71.26,71.14,71.21,84300.0,46.6288,46.6878,46.6092,46.6551,84300.0
2005-06-08 12:55:00,71.22,71.26,71.15,71.21,55300.0,46.6616,46.6878,46.6157,46.6551,55300.0
2005-06-08 13:00:00,71.18,71.3,71.17,71.3,46100.0,46.6354,46.714,46.6288,46.714,46100.0
2005-06-08 13:05:00,71.3,71.49,71.29,71.43,74600.0,46.714,46.8385,46.7075,46.7992,74600.0
2005-06-08 13:10:00,71.42,71.5,71.35,71.41,70100.0,46.7926,46.8451,46.7468,46.7861,70100.0
2005-06-08 13:15:00,71.41,71.46,71.37,71.46,48900.0,46.7861,46.8188,46.7599,46.8188,48900.0
2005-06-08 13:20:00,71.46,71.47,71.4,71.47,63600.0,46.8188,46.8254,46.7795,46.8254,63600.0
2005-06-08 13:25:00,71.47,71.58,71.47,71.54,50900.0,46.8254,46.8975,46.8254,46.8713,50900.0
2005-06-08 13:30:00,71.54,71.63,71.54,71.61,36200.0,46.8713,46.9302,46.8713,46.9171,36200.0
2005-06-08 13:35:00,71.6,71.64,71.54,71.54,22500.0,46.9106,46.9368,46.8713,46.8713,22500.0
2005-06-08 13:40:00,71.54,71.54,71.49,71.49,35100.0,46.8713,46.8713,46.8385,46.8385,35100.0
2005-06-08 13:45:00,71.49,71.49,71.3,71.32,28400.0,46.8385,46.8385,46.714,46.7271,28400.0
2005-06-08 13:50:00,71.32,71.33,71.22,71.22,29300.0,46.7271,46.7337,46.6616,46.6616,29300.0
2005-06-08 13:55:00,71.2,71.35,71.19,71.35,31100.0,46.6485,46.7468,46.6419,46.7468,31100.0
2005-06-08 14:00:00,71.32,71.32,71.08,71.12,46600.0,46.7271,46.7271,46.5699,46.5961,46600.0
2005-06-08 14:05:00,71.12,71.12,70.9,71.04,102200.0,46.5961,46.5961,46.4519,46.5437,102200.0
2005-06-08 14:10:00,71.05,71.07,70.9,71.05,47600.0,46.5502,46.5633,46.4519,46.5502,47600.0
2005-06-08 14:15:00,71.05,71.11,70.93,70.97,24800.0,46.5502,46.5895,46.4716,46.4978,24800.0
2005-06-08 14:20:00,70.96,70.98,70.88,70.95,47000.0,46.4913,46.5044,46.4388,46.4847,47000.0
2005-06-08 14:25:00,70.98,70.98,70.66,70.7,95400.0,46.5044,46.5044,46.2947,46.3209,95400.0
2005-06-08 14:30:00,70.71,70.78,70.55,70.68,64000.0,46.3275,46.3733,46.2226,46.3078,64000.0
2005-06-08 14:35:00,70.67,70.69,70.58,70.65,35800.0,46.3013,46.3144,46.2423,46.2882,35800.0
2005-06-08 14:40:00,70.67,70.82,70.67,70.72,34400.0,46.3013,46.3995,46.3013,46.334,34400.0
2005-06-08 14:45:00,70.72,70.73,70.55,70.55,31500.0,46.334,46.3406,46.2226,46.2226,31500.0
2005-06-08 14:50:00,70.55,70.62,70.48,70.52,115000.0,46.2226,46.2685,46.1768,46.203,115000.0
2005-06-08 14:55:00,70.52,70.57,70.46,70.54,121000.0,46.203,46.2357,46.1637,46.2161,121000.0
2005-06-08 15:00:00,70.54,70.57,70.4,70.49,40600.0,46.2161,46.2357,46.1244,46.1833,40600.0
2005-06-08 15:05:00,70.5,70.59,70.5,70.51,38500.0,46.1899,46.2488,46.1899,46.1964,38500.0
2005-06-08 15:10:00,70.51,70.66,70.5,70.63,53200.0,46.1964,46.2947,46.1899,46.2751,53200.0
2005-06-08 15:15:00,70.64,70.68,70.59,70.67,26100.0,46.2816,46.3078,46.2488,46.3013,26100.0
2005-06-08 15:20:00,70.68,70.76,70.68,70.71,52600.0,46.3078,46.3602,46.3078,46.3275,52600.0
2005-06-08 15:25:00,70.73,70.81,70.73,70.76,48000.0,46.3406,46.393,46.3406,46.3602,48000.0
2005-06-08 15:30:00,70.76,70.89,70.76,70.86,46200.0,46.3602,46.4454,46.3602,46.4257,46200.0
2005-06-08 15:35:00,70.86,70.92,70.85,70.89,41500.0,46.4257,46.4651,46.4192,46.4454,41500.0
2005-06-08 15:40:00,70.89,70.95,70.88,70.92,42100.0,46.4454,46.4847,46.4388,46.4651,42100.0
2005-06-08 15:45:00,70.93,70.95,70.85,70.88,88900.0,46.4716,46.4847,46.4192,46.4388,88900.0
2005-06-08 15:50:00,70.9,71.01,70.89,71.0,59300.0,46.4519,46.524,46.4454,46.5175,59300.0
2005-06-08 15:55:00,70.99,71.09,70.97,71.06,136200.0,46.5109,46.5764,46.4978,46.5568,136200.0
2005-06-09 09:30:00,71.45,71.45,71.28,71.35,59800.0,46.8123,46.8123,46.7009,46.7468,59800.0
2005-06-09 09:35:00,71.32,71.35,71.1,71.31,65200.0,46.7271,46.7468,46.583,46.7206,65200.0
2005-06-09 09:40:00,71.32,71.53,71.32,71.41,66200.0,46.7271,46.8647,46.7271,46.7861,66200.0
2005-06-09 09:45:00,71.42,71.66,71.42,71.49,44300.0,46.7926,46.9499,46.7926,46.8385,44300.0
2005-06-09 09:50:00,71.49,71.6,71.36,71.48,28500.0,46.8385,46.9106,46.7533,46.8319,28500.0
2005-06-09 09:55:00,71.54,71.59,71.4,71.42,36400.0,46.8713,46.904,46.7795,46.7926,36400.0
2005-06-09 10:00:00,71.44,71.68,71.31,71.55,78200.0,46.8057,46.963,46.7206,46.8778,78200.0
2005-06-09 10:05:00,71.62,71.95,71.62,71.95,54400.0,46.9237,47.1399,46.9237,47.1399,54400.0
2005-06-09 10:10:00,71.95,72.01,71.87,71.93,89400.0,47.1399,47.1792,47.0875,47.1268,89400.0
2005-06-09 10:15:00,71.93,72.08,71.92,71.92,79300.0,47.1268,47.2251,47.1202,47.1202,79300.0
2005-06-09 10:20:00,71.92,71.98,71.84,71.92,47300.0,47.1202,47.1595,47.0678,47.1202,47300.0
2005-06-09 10:25:00,71.91,72.0,71.83,71.84,57200.0,47.1137,47.1726,47.0613,47.0678,57200.0
2005-06-09 10:30:00,71.82,71.9,71.57,71.75,127200.0,47.0547,47.1071,46.8909,47.0088,127200.0
2005-06-09 10:35:00,71.76,71.82,71.74,71.75,81000.0,47.0154,47.0547,47.0023,47.0088,81000.0
2005-06-09 10:40:00,71.75,71.8,71.65,71.7,124300.0,47.0088,47.0416,46.9433,46.9761,124300.0
2005-06-09 10:45:00,71.69,71.74,71.55,71.74,62700.0,46.9695,47.0023,46.8778,47.0023,62700.0
2005-06-09 10:50:00,71.76,72.05,71.75,72.03,62900.0,47.0154,47.2054,47.0088,47.1923,62900.0
2005-06-09 10:55:00,72.01,72.25,72.0,72.2,91100.0,47.1792,47.3364,47.1726,47.3037,91100.0
2005-06-09 11:00:00,72.2,72.21,72.11,72.17,54800.0,47.3037,47.3102,47.2447,47.284,54800.0
2005-06-09 11:05:00,72.15,72.38,72.15,72.36,79900.0,47.2709,47.4216,47.2709,47.4085,79900.0
2005-06-09 11:10:00,72.36,72.36,72.12,72.14,35400.0,47.4085,47.4085,47.2513,47.2644,35400.0
2005-06-09 11:15:00,72.16,72.25,72.1,72.1,25700.0,47.2775,47.3364,47.2382,47.2382,25700.0
2005-06-09 11:20:00,72.1,72.22,72.07,72.11,27500.0,47.2382,47.3168,47.2185,47.2447,27500.0
2005-06-09 11:25:00,72.12,72.16,72.07,72.08,16200.0,47.2513,47.2775,47.2185,47.2251,16200.0
2005-06-09 11:30:00,72.07,72.12,71.97,72.06,26600.0,47.2185,47.2513,47.153,47.212,26600.0
2005-06-09 11:35:00,72.05,72.35,72.05,72.35,73000.0,47.2054,47.402,47.2054,47.402,73000.0
2005-06-09 11:40:00,72.34,72.54,72.34,72.42,60000.0,47.3954,47.5264,47.3954,47.4478,60000.0
2005-06-09 11:45:00,72.42,72.5,72.4,72.48,87100.0,47.4478,47.5002,47.4347,47.4871,87100.0
2005-06-09 11:50:00,72.48,72.73,72.48,72.69,50100.0,47.4871,47.6509,47.4871,47.6247,50100.0
2005-06-09 11:55:00,72.7,72.84,72.66,72.74,93800.0,47.6313,47.723,47.6051,47.6575,93800.0
2005-06-09 12:00:00,72.76,72.85,72.73,72.79,32600.0,47.6706,47.7295,47.6509,47.6902,32600.0
2005-06-09 12:05:00,72.77,72.78,72.68,72.75,34900.0,47.6771,47.6837,47.6182,47.664,34900.0
2005-06-09 12:10:00,72.75,72.76,72.48,72.48,29700.0,47.664,47.6706,47.4871,47.4871,29700.0
2005-06-09 12:15:00,72.5,72.62,72.5,72.62,29400.0,47.5002,47.5788,47.5002,47.5788,29400.0
2005-06-09 12:20:00,72.61,72.61,72.48,72.5,32000.0,47.5723,47.5723,47.4871,47.5002,32000.0
2005-06-09 12:25:00,72.5,72.75,72.5,72.65,48900.0,47.5002,47.664,47.5002,47.5985,48900.0
2005-06-09 12:30:00,72.65,72.72,72.63,72.71,38300.0,47.5985,47.6444,47.5854,47.6378,38300.0
2005-06-09 12:35:00,72.71,72.85,72.69,72.74,52200.0,47.6378,47.7295,47.6247,47.6575,52200.0
2005-06-09 12:40:00,72.75,72.75,72.69,72.69,41700.0,47.664,47.664,47.6247,47.6247,41700.0
2005-06-09 12:45:00,72.69,72.77,72.69,72.74,30500.0,47.6247,47.6771,47.6247,47.6575,30500.0
2005-06-09 12:50:00,72.75,72.8,72.71,72.78,15300.0,47.664,47.6968,47.6378,47.6837,15300.0
2005-06-09 12:55:00,72.79,72.83,72.75,72.82,19800.0,47.6902,47.7164,47.664,47.7099,19800.0
2005-06-09 13:00:00,72.81,72.88,72.81,72.83,28300.0,47.7033,47.7492,47.7033,47.7164,28300.0
2005-06-09 13:05:00,72.82,72.83,72.78,72.83,28300.0,47.7099,47.7164,47.6837,47.7164,28300.0
2005-06-09 13:10:00,72.81,72.83,72.79,72.83,30100.0,47.7033,47.7164,47.6902,47.7164,30100.0
2005-06-09 13:15:00,72.83,72.84,72.75,72.75,56800.0,47.7164,47.723,47.664,47.664,56800.0
2005-06-09 13:20:00,72.75,72.76,72.56,72.57,42300.0,47.664,47.6706,47.5395,47.5461,42300.0
2005-06-09 13:25:00,72.56,72.65,72.56,72.65,42200.0,47.5395,47.5985,47.5395,47.5985,42200.0
2005-06-09 13:30:00,72.64,72.65,72.59,72.59,16000.0,47.592,47.5985,47.5592,47.5592,16000.0
2005-06-09 13:35:00,72.6,72.62,72.55,72.57,25100.0,47.5657,47.5788,47.533,47.5461,25100.0
2005-06-09 13:40:00,72.57,72.65,72.55,72.65,55500.0,47.5461,47.5985,47.533,47.5985,55500.0
2005-06-09 13:45:00,72.65,72.69,72.59,72.69,43500.0,47.5985,47.6247,47.5592,47.6247,43500.0
2005-06-09 13:50:00,72.69,72.88,72.68,72.81,81200.0,47.6247,47.7492,47.6182,47.7033,81200.0
2005-06-09 13:55:00,72.81,73.03,72.81,72.99,100900.0,47.7033,47.8475,47.7033,47.8213,100900.0
2005-06-09 14:00:00,72.98,73.0,72.85,72.89,37500.0,47.8147,47.8278,47.7295,47.7557,37500.0
2005-06-09 14:05:00,72.9,73.1,72.89,73.09,34400.0,47.7623,47.8933,47.7557,47.8868,34400.0
2005-06-09 14:10:00,73.06,73.1,73.02,73.07,32500.0,47.8671,47.8933,47.8409,47.8737,32500.0
2005-06-09 14:15:00,73.05,73.11,73.01,73.02,36200.0,47.8606,47.8999,47.8344,47.8409,36200.0
2005-06-09 14:20:00,73.02,73.02,72.76,72.76,35900.0,47.8409,47.8409,47.6706,47.6706,35900.0
2005-06-09 14:25:00,72.76,72.9,72.71,72.82,48200.0,47.6706,47.7623,47.6378,47.7099,48200.0
2005-06-09 14:30:00,72.82,72.96,72.68,72.95,34900.0,47.7099,47.8016,47.6182,47.7951,34900.0
2005-06-09 14:35:00,72.98,73.09,72.96,73.06,56500.0,47.8147,47.8868,47.8016,47.8671,56500.0
2005-06-09 14:40:00,73.07,73.15,73.02,73.02,40700.0,47.8737,47.9261,47.8409,47.8409,40700.0
2005-06-09 14:45:00,73.0,73.05,72.99,72.99,26700.0,47.8278,47.8606,47.8213,47.8213,26700.0
2005-06-09 14:50:00,73.0,73.06,73.0,73.05,24600.0,47.8278,47.8671,47.8278,47.8606,24600.0
2005-06-09 14:55:00,73.04,73.23,73.01,73.2,37400.0,47.854,47.9785,47.8344,47.9589,37400.0
2005-06-09 15:00:00,73.2,73.36,73.1,73.36,55200.0,47.9589,48.0637,47.8933,48.0637,55200.0
2005-06-09 15:05:00,73.34,73.34,73.2,73.21,54600.0,48.0506,48.0506,47.9589,47.9654,54600.0
2005-06-09 15:10:00,73.21,73.25,73.2,73.23,41900.0,47.9654,47.9916,47.9589,47.9785,41900.0
2005-06-09 15:15:00,73.23,73.36,73.23,73.31,42300.0,47.9785,48.0637,47.9785,48.0309,42300.0
2005-06-09 15:20:00,73.3,73.31,73.18,73.18,22900.0,48.0244,48.0309,47.9457,47.9457,22900.0
2005-06-09 15:25:00,73.19,73.21,73.13,73.14,29700.0,47.9523,47.9654,47.913,47.9195,29700.0
2005-06-09 15:30:00,73.13,73.16,73.11,73.12,27200.0,47.913,47.9326,47.8999,47.9064,27200.0
2005-06-09 15:35:00,73.11,73.13,73.02,73.04,81800.0,47.8999,47.913,47.8409,47.854,81800.0
2005-06-09 15:40:00,73.04,73.08,73.03,73.03,55600.0,47.854,47.8802,47.8475,47.8475,55600.0
2005-06-09 15:45:00,73.04,73.04,72.96,72.97,87500.0,47.854,47.854,47.8016,47.8082,87500.0
2005-06-09 15:50:00,72.98,73.03,72.97,73.03,83900.0,47.8147,47.8475,47.8082,47.8475,83900.0
2005-06-09 15:55:00,73.02,73.11,73.01,73.11,87300.0,47.8409,47.8999,47.8344,47.8999,87300.0
2005-06-10 09:30:00,72.4,73.19,72.4,73.17,92000.0,47.4347,47.9523,47.4347,47.9392,92000.0
2005-06-10 09:35:00,73.18,73.43,73.16,73.36,71300.0,47.9457,48.1095,47.9326,48.0637,71300.0
2005-06-10 09:40:00,73.36,73.46,73.31,73.32,49300.0,48.0637,48.1292,48.0309,48.0375,49300.0
2005-06-10 09:45:00,73.33,73.33,73.13,73.17,75900.0,48.044,48.044,47.913,47.9392,75900.0
2005-06-10 09:50:00,73.15,73.21,73.01,73.03,41200.0,47.9261,47.9654,47.8344,47.8475,41200.0
2005-06-10 09:55:00,73.02,73.3,73.02,73.26,63600.0,47.8409,48.0244,47.8409,47.9982,63600.0
2005-06-10 10:00:00,73.25,73.26,73.05,73.05,34400.0,47.9916,47.9982,47.8606,47.8606,34400.0
2005-06-10 10:05:00,73.05,73.15,73.05,73.13,52500.0,47.8606,47.9261,47.8606,47.913,52500.0
2005-06-10 10:10:00,73.1,73.11,73.01,73.04,52400.0,47.8933,47.8999,47.8344,47.854,52400.0
2005-06-10 10:15:00,73.04,73.05,72.81,72.82,99200.0,47.854,47.8606,47.7033,47.7099,99200.0
2005-06-10 10:20:00,72.82,72.98,72.78,72.9,41700.0,47.7099,47.8147,47.6837,47.7623,41700.0
2005-06-10 10:25:00,72.89,72.99,72.88,72.88,22300.0,47.7557,47.8213,47.7492,47.7492,22300.0
2005-06-10 10:30:00,72.83,72.86,72.8,72.84,46800.0,47.7164,47.7361,47.6968,47.723,46800.0
2005-06-10 10:35:00,72.86,72.89,72.8,72.84,81500.0,47.7361,47.7557,47.6968,47.723,81500.0
2005-06-10 10:40:00,72.85,73.01,72.84,73.01,40600.0,47.7295,47.8344,47.723,47.8344,40600.0
2005-06-10 10:45:00,73.01,73.08,72.97,73.04,33600.0,47.8344,47.8802,47.8082,47.854,33600.0
2005-06-10 10:50:00,73.03,73.25,73.01,73.15,55700.0,47.8475,47.9916,47.8344,47.9261,55700.0
2005-06-10 10:55:00,73.14,73.15,73.0,73.14,33500.0,47.9195,47.9261,47.8278,47.9195,33500.0
2005-06-10 11:00:00,73.17,73.4,73.16,73.24,44600.0,47.9392,48.0899,47.9326,47.9851,44600.0
2005-06-10 11:05:00,73.18,73.34,73.18,73.3,36900.0,47.9457,48.0506,47.9457,48.0244,36900.0
2005-06-10 11:10:00,73.31,73.49,73.3,73.46,47500.0,48.0309,48.1489,48.0244,48.1292,47500.0
2005-06-10 11:15:00,73.46,73.47,73.4,73.47,27200.0,48.1292,48.1357,48.0899,48.1357,27200.0
2005-06-10 11:20:00,73.47,73.5,73.4,73.5,27100.0,48.1357,48.1554,48.0899,48.1554,27100.0
2005-06-10 11:25:00,73.48,73.67,73.47,73.65,98100.0,48.1423,48.2668,48.1357,48.2537,98100.0
2005-06-10 11:30:00,73.65,73.68,73.58,73.68,52400.0,48.2537,48.2733,48.2078,48.2733,52400.0
2005-06-10 11:35:00,73.68,73.7,73.62,73.64,51600.0,48.2733,48.2864,48.234,48.2471,51600.0
2005-06-10 11:40:00,73.64,73.65,73.53,73.54,23300.0,48.2471,48.2537,48.1751,48.1816,23300.0
2005-06-10 11:45:00,73.54,73.54,73.44,73.5,34500.0,48.1816,48.1816,48.1161,48.1554,34500.0
2005-06-10 11:50:00,73.51,73.56,73.5,73.5,35000.0,48.162,48.1947,48.1554,48.1554,35000.0
2005-06-10 11:55:00,73.52,73.52,73.37,73.37,20000.0,48.1685,48.1685,48.0702,48.0702,20000.0
2005-06-10 12:00:00,73.38,73.44,73.35,73.36,16200.0,48.0768,48.1161,48.0571,48.0637,16200.0
2005-06-10 12:05:00,73.37,73.38,73.17,73.17,63000.0,48.0702,48.0768,47.9392,47.9392,63000.0
2005-06-10 12:10:00,73.18,73.26,73.14,73.16,24400.0,47.9457,47.9982,47.9195,47.9326,24400.0
2005-06-10 12:15:00,73.14,73.14,72.96,73.08,53400.0,47.9195,47.9195,47.8016,47.8802,53400.0
2005-06-10 12:20:00,73.07,73.07,72.97,73.06,27600.0,47.8737,47.8737,47.8082,47.8671,27600.0
2005-06-10 12:25:00,73.07,73.14,73.05,73.07,28600.0,47.8737,47.9195,47.8606,47.8737,28600.0
2005-06-10 12:30:00,73.07,73.15,73.07,73.15,17100.0,47.8737,47.9261,47.8737,47.9261,17100.0
2005-06-10 12:35:00,73.15,73.15,73.0,73.13,20100.0,47.9261,47.9261,47.8278,47.913,20100.0
2005-06-10 12:40:00,73.13,73.13,73.01,73.1,30900.0,47.913,47.913,47.8344,47.8933,30900.0
2005-06-10 12:45:00,73.09,73.18,73.09,73.13,18500.0,47.8868,47.9457,47.8868,47.913,18500.0
2005-06-10 12:50:00,73.13,73.17,73.07,73.07,32600.0,47.913,47.9392,47.8737,47.8737,32600.0
2005-06-10 12:55:00,73.07,73.18,73.07,73.17,15600.0,47.8737,47.9457,47.8737,47.9392,15600.0
2005-06-10 13:00:00,73.15,73.15,73.07,73.11,19500.0,47.9261,47.9261,47.8737,47.8999,19500.0
2005-06-10 13:05:00,73.11,73.11,73.02,73.05,34500.0,47.8999,47.8999,47.8409,47.8606,34500.0
2005-06-10 13:10:00,73.05,73.1,73.04,73.1,12300.0,47.8606,47.8933,47.854,47.8933,12300.0
2005-06-10 13:15:00,73.1,73.23,73.1,73.23,36300.0,47.8933,47.9785,47.8933,47.9785,36300.0
2005-06-10 13:20:00,73.24,73.29,73.12,73.12,29200.0,47.9851,48.0178,47.9064,47.9064,29200.0
2005-06-10 13:25:00,73.12,73.18,73.09,73.13,37400.0,47.9064,47.9457,47.8868,47.913,37400.0
2005-06-10 13:30:00,73.13,73.18,73.08,73.18,29200.0,47.913,47.9457,47.8802,47.9457,29200.0
2005-06-10 13:35:00,73.18,73.29,73.18,73.28,22200.0,47.9457,48.0178,47.9457,48.0113,22200.0
2005-06-10 13:40:00,73.29,73.32,73.23,73.23,21900.0,48.0178,48.0375,47.9785,47.9785,21900.0
2005-06-10 13:45:00,73.2,73.2,73.15,73.2,14200.0,47.9589,47.9589,47.9261,47.9589,14200.0
2005-06-10 13:50:00,73.21,73.21,73.11,73.13,15900.0,47.9654,47.9654,47.8999,47.913,15900.0
2005-06-10 13:55:00,73.14,73.22,73.11,73.11,19600.0,47.9195,47.972,47.8999,47.8999,19600.0
2005-06-10 14:00:00,73.12,73.2,73.07,73.07,29200.0,47.9064,47.9589,47.8737,47.8737,29200.0
2005-06-10 14:05:00,73.07,73.12,72.89,72.9,52600.0,47.8737,47.9064,47.7557,47.7623,52600.0
2005-06-10 14:10:00,72.87,72.88,72.73,72.78,30900.0,47.7426,47.7492,47.6509,47.6837,30900.0
2005-06-10 14:15:00,72.81,72.96,72.79,72.96,51300.0,47.7033,47.8016,47.6902,47.8016,51300.0
2005-06-10 14:20:00,72.95,73.04,72.94,73.01,38100.0,47.7951,47.854,47.7885,47.8344,38100.0
2005-06-10 14:25:00,73.02,73.08,72.82,72.85,40900.0,47.8409,47.8802,47.7099,47.7295,40900.0
2005-06-10 14:30:00,72.85,72.94,72.85,72.93,36400.0,47.7295,47.7885,47.7295,47.782,36400.0
2005-06-10 14:35:00,72.93,72.93,72.75,72.79,29100.0,47.782,47.782,47.664,47.6902,29100.0
2005-06-10 14:40:00,72.79,72.81,72.69,72.69,27200.0,47.6902,47.7033,47.6247,47.6247,27200.0
2005-06-10 14:45:00,72.69,72.7,72.55,72.58,43100.0,47.6247,47.6313,47.533,47.5526,43100.0
2005-06-10 14:50:00,72.57,72.75,72.56,72.73,37200.0,47.5461,47.664,47.5395,47.6509,37200.0
2005-06-10 14:55:00,72.72,72.74,72.65,72.74,24000.0,47.6444,47.6575,47.5985,47.6575,24000.0
2005-06-10 15:00:00,72.74,72.99,72.74,72.82,54900.0,47.6575,47.8213,47.6575,47.7099,54900.0
2005-06-10 15:05:00,72.83,72.86,72.74,72.86,22100.0,47.7164,47.7361,47.6575,47.7361,22100.0
2005-06-10 15:10:00,72.82,72.96,72.8,72.92,45300.0,47.7099,47.8016,47.6968,47.7754,45300.0
2005-06-10 15:15:00,72.92,72.94,72.84,72.86,46300.0,47.7754,47.7885,47.723,47.7361,46300.0
2005-06-10 15:20:00,72.89,72.93,72.88,72.9,67600.0,47.7557,47.782,47.7492,47.7623,67600.0
2005-06-10 15:25:00,72.89,72.92,72.89,72.89,40600.0,47.7557,47.7754,47.7557,47.7557,40600.0
2005-06-10 15:30:00,72.88,72.92,72.85,72.87,38000.0,47.7492,47.7754,47.7295,47.7426,38000.0
2005-06-10 15:35:00,72.87,73.14,72.87,73.09,33100.0,47.7426,47.9195,47.7426,47.8868,33100.0
2005-06-10 15:40:00,73.1,73.15,73.07,73.14,49000.0,47.8933,47.9261,47.8737,47.9195,49000.0
2005-06-10 15:45:00,73.14,73.19,73.14,73.17,35100.0,47.9195,47.9523,47.9195,47.9392,35100.0
2005-06-10 15:50:00,73.17,73.18,73.1,73.14,28100.0,47.9392,47.9457,47.8933,47.9195,28100.0
2005-06-10 15:55:00,73.13,73.24,73.13,73.24,56800.0,47.913,47.9851,47.913,47.9851,56800.0
2005-06-13 09:30:00,73.2,73.2,72.92,72.98,36800.0,47.9589,47.9589,47.7754,47.8147,36800.0
2005-06-13 09:35:00,72.98,72.99,72.79,72.79,24000.0,47.8147,47.8213,47.6902,47.6902,24000.0
2005-06-13 09:40:00,72.84,72.84,72.64,72.77,28300.0,47.723,47.723,47.592,47.6771,28300.0
2005-06-13 09:45:00,72.76,72.86,72.7,72.84,24600.0,47.6706,47.7361,47.6313,47.723,24600.0
2005-06-13 09:50:00,72.84,72.95,72.74,72.86,25200.0,47.723,47.7951,47.6575,47.7361,25200.0
2005-06-13 09:55:00,72.88,72.88,72.6,72.68,22600.0,47.7492,47.7492,47.5657,47.6182,22600.0
2005-06-13 10:00:00,72.68,72.75,72.59,72.71,44700.0,47.6182,47.664,47.5592,47.6378,44700.0
2005-06-13 10:05:00,72.72,73.0,72.7,72.95,42300.0,47.6444,47.8278,47.6313,47.7951,42300.0
2005-06-13 10:10:00,73.0,73.08,72.84,73.06,66400.0,47.8278,47.8802,47.723,47.8671,66400.0
2005-06-13 10:15:00,73.07,73.29,72.95,73.29,34700.0,47.8737,48.0178,47.7951,48.0178,34700.0
2005-06-13 10:20:00,73.36,73.57,73.35,73.5,55300.0,48.0637,48.2013,48.0571,48.1554,55300.0
2005-06-13 10:25:00,73.5,73.62,73.45,73.47,58500.0,48.1554,48.234,48.1226,48.1357,58500.0
2005-06-13 10:30:00,73.49,73.6,73.43,73.43,48300.0,48.1489,48.2209,48.1095,48.1095,48300.0
2005-06-13 10:35:00,73.41,73.47,73.34,73.36,37900.0,48.0964,48.1357,48.0506,48.0637,37900.0
2005-06-13 10:40:00,73.39,73.47,73.28,73.42,20200.0,48.0833,48.1357,48.0113,48.103,20200.0
2005-06-13 10:45:00,73.43,73.54,73.38,73.48,25500.0,48.1095,48.1816,48.0768,48.1423,25500.0
2005-06-13 10:50:00,73.48,73.5,73.2,73.21,29600.0,48.1423,48.1554,47.9589,47.9654,29600.0
2005-06-13 10:55:00,73.2,73.28,73.17,73.25,25000.0,47.9589,48.0113,47.9392,47.9916,25000.0
2005-06-13 11:00:00,73.25,73.36,73.15,73.24,26200.0,47.9916,48.0637,47.9261,47.9851,26200.0
2005-06-13 11:05:00,73.26,73.46,73.26,73.36,24700.0,47.9982,48.1292,47.9982,48.0637,24700.0
2005-06-13 11:10:00,73.36,73.43,73.17,73.25,32800.0,48.0637,48.1095,47.9392,47.9916,32800.0
2005-06-13 11:15:00,73.25,73.25,73.06,73.13,22300.0,47.9916,47.9916,47.8671,47.913,22300.0
2005-06-13 11:20:00,73.12,73.13,73.05,73.08,37500.0,47.9064,47.913,47.8606,47.8802,37500.0
2005-06-13 11:25:00,73.08,73.1,73.02,73.02,39600.0,47.8802,47.8933,47.8409,47.8409,39600.0
2005-06-13 11:30:00,73.03,73.13,73.03,73.07,28000.0,47.8475,47.913,47.8475,47.8737,28000.0
2005-06-13 11:35:00,73.07,73.07,72.86,72.87,32900.0,47.8737,47.8737,47.7361,47.7426,32900.0
2005-06-13 11:40:00,72.86,72.86,72.66,72.71,29400.0,47.7361,47.7361,47.6051,47.6378,29400.0
2005-06-13 11:45:00,72.72,72.79,72.67,72.77,31300.0,47.6444,47.6902,47.6116,47.6771,31300.0
2005-06-13 11:50:00,72.77,72.96,72.75,72.91,26100.0,47.6771,47.8016,47.664,47.7689,26100.0
2005-06-13 11:55:00,72.91,72.96,72.85,72.92,11300.0,47.7689,47.8016,47.7295,47.7754,11300.0
2005-06-13 12:00:00,72.93,72.99,72.93,72.97,12300.0,47.782,47.8213,47.782,47.8082,12300.0
2005-06-13 12:05:00,72.98,73.01,72.84,72.85,24600.0,47.8147,47.8344,47.723,47.7295,24600.0
2005-06-13 12:10:00,72.85,72.99,72.85,72.96,13400.0,47.7295,47.8213,47.7295,47.8016,13400.0
2005-06-13 12:15:00,72.96,72.96,72.78,72.92,26000.0,47.8016,47.8016,47.6837,47.7754,26000.0
2005-06-13 12:20:00,72.92,72.99,72.89,72.98,21800.0,47.7754,47.8213,47.7557,47.8147,21800.0
2005-06-13 12:25:00,72.98,73.2,72.96,73.2,23100.0,47.8147,47.9589,47.8016,47.9589,23100.0
2005-06-13 12:30:00,73.19,73.21,73.03,73.03,11700.0,47.9523,47.9654,47.8475,47.8475,11700.0
2005-06-13 12:35:00,73.07,73.12,73.04,73.1,16500.0,47.8737,47.9064,47.854,47.8933,16500.0
2005-06-13 12:40:00,73.09,73.09,73.0,73.05,18900.0,47.8868,47.8868,47.8278,47.8606,18900.0
2005-06-13 12:45:00,73.08,73.11,73.08,73.09,9900.0,47.8802,47.8999,47.8802,47.8868,9900.0
2005-06-13 12:50:00,73.1,73.18,73.09,73.17,24400.0,47.8933,47.9457,47.8868,47.9392,24400.0
2005-06-13 12:55:00,73.17,73.18,73.12,73.12,10100.0,47.9392,47.9457,47.9064,47.9064,10100.0
2005-06-13 13:00:00,73.09,73.2,73.05,73.15,17000.0,47.8868,47.9589,47.8606,47.9261,17000.0
2005-06-13 13:05:00,73.15,73.25,73.15,73.2,12200.0,47.9261,47.9916,47.9261,47.9589,12200.0
2005-06-13 13:10:00,73.23,73.3,73.22,73.23,23000.0,47.9785,48.0244,47.972,47.9785,23000.0
2005-06-13 13:15:00,73.21,73.21,73.12,73.12,22000.0,47.9654,47.9654,47.9064,47.9064,22000.0
2005-06-13 13:20:00,73.12,73.15,73.12,73.13,3900.0,47.9064,47.9261,47.9064,47.913,3900.0
2005-06-13 13:25:00,73.13,73.33,73.11,73.29,26200.0,47.913,48.044,47.8999,48.0178,26200.0
2005-06-13 13:30:00,73.29,73.29,73.16,73.16,20300.0,48.0178,48.0178,47.9326,47.9326,20300.0
2005-06-13 13:35:00,73.18,73.31,73.12,73.16,15100.0,47.9457,48.0309,47.9064,47.9326,15100.0
2005-06-13 13:40:00,73.16,73.16,73.04,73.1,13500.0,47.9326,47.9326,47.854,47.8933,13500.0
2005-06-13 13:45:00,73.1,73.2,73.08,73.2,18200.0,47.8933,47.9589,47.8802,47.9589,18200.0
2005-06-13 13:50:00,73.18,73.27,73.13,73.27,17500.0,47.9457,48.0047,47.913,48.0047,17500.0
2005-06-13 13:55:00,73.27,73.28,73.05,73.09,23100.0,48.0047,48.0113,47.8606,47.8868,23100.0
2005-06-13 14:00:00,73.1,73.22,73.1,73.17,18200.0,47.8933,47.972,47.8933,47.9392,18200.0
2005-06-13 14:05:00,73.22,73.49,73.22,73.43,45100.0,47.972,48.1489,47.972,48.1095,45100.0
2005-06-13 14:10:00,73.44,73.45,73.38,73.44,21700.0,48.1161,48.1226,48.0768,48.1161,21700.0
2005-06-13 14:15:00,73.4,73.56,73.4,73.52,42100.0,48.0899,48.1947,48.0899,48.1685,42100.0
2005-06-13 14:20:00,73.53,73.7,73.47,73.61,65000.0,48.1751,48.2864,48.1357,48.2275,65000.0
2005-06-13 14:25:00,73.58,73.62,73.39,73.44,31000.0,48.2078,48.234,48.0833,48.1161,31000.0
2005-06-13 14:30:00,73.44,73.52,73.33,73.52,31200.0,48.1161,48.1685,48.044,48.1685,31200.0
2005-06-13 14:35:00,73.51,73.61,73.46,73.5,27100.0,48.162,48.2275,48.1292,48.1554,27100.0
2005-06-13 14:40:00,73.5,73.53,73.43,73.49,26900.0,48.1554,48.1751,48.1095,48.1489,26900.0
2005-06-13 14:45:00,73.49,73.49,73.46,73.47,17300.0,48.1489,48.1489,48.1292,48.1357,17300.0
2005-06-13 14:50:00,73.47,73.58,73.46,73.55,26500.0,48.1357,48.2078,48.1292,48.1882,26500.0
2005-06-13 14:55:00,73.55,73.63,73.54,73.59,139400.0,48.1882,48.2406,48.1816,48.2144,139400.0
2005-06-13 15:00:00,73.59,73.63,73.55,73.55,54100.0,48.2144,48.2406,48.1882,48.1882,54100.0
2005-06-13 15:05:00,73.56,73.65,73.43,73.62,48400.0,48.1947,48.2537,48.1095,48.234,48400.0
2005-06-13 15:10:00,73.6,73.6,73.48,73.49,30200.0,48.2209,48.2209,48.1423,48.1489,30200.0
2005-06-13 15:15:00,73.51,73.55,73.28,73.34,50700.0,48.162,48.1882,48.0113,48.0506,50700.0
2005-06-13 15:20:00,73.33,73.55,73.29,73.45,44600.0,48.044,48.1882,48.0178,48.1226,44600.0
2005-06-13 15:25:00,73.46,73.51,73.4,73.47,44100.0,48.1292,48.162,48.0899,48.1357,44100.0
2005-06-13 15:30:00,73.52,73.52,73.42,73.48,27900.0,48.1685,48.1685,48.103,48.1423,27900.0
2005-06-13 15:35:00,73.47,73.63,73.4,73.6,46200.0,48.1357,48.2406,48.0899,48.2209,46200.0
2005-06-13 15:40:00,73.59,73.69,73.56,73.56,50400.0,48.2144,48.2799,48.1947,48.1947,50400.0
2005-06-13 15:45:00,73.57,73.68,73.57,73.59,23400.0,48.2013,48.2733,48.2013,48.2144,23400.0
2005-06-13 15:50:00,73.59,73.71,73.59,73.71,48200.0,48.2144,48.293,48.2144,48.293,48200.0
2005-06-13 15:55:00,73.71,73.73,73.62,73.62,154200.0,48.293,48.3061,48.234,48.234,154200.0
2005-06-14 09:30:00,73.75,73.78,73.69,73.76,71000.0,48.3192,48.3389,48.2799,48.3257,71000.0
2005-06-14 09:35:00,73.71,73.72,73.53,73.57,40600.0,48.293,48.2995,48.1751,48.2013,40600.0
2005-06-14 09:40:00,73.56,73.64,73.44,73.53,34700.0,48.1947,48.2471,48.1161,48.1751,34700.0
2005-06-14 09:45:00,73.53,73.64,73.47,73.48,43400.0,48.1751,48.2471,48.1357,48.1423,43400.0
2005-06-14 09:50:00,73.48,73.51,73.33,73.46,55200.0,48.1423,48.162,48.044,48.1292,55200.0
2005-06-14 09:55:00,73.47,73.75,73.47,73.74,65600.0,48.1357,48.3192,48.1357,48.3126,65600.0
2005-06-14 10:00:00,73.71,73.73,73.6,73.65,44400.0,48.293,48.3061,48.2209,48.2537,44400.0
2005-06-14 10:05:00,73.71,73.84,73.67,73.8,69200.0,48.293,48.3782,48.2668,48.352,69200.0
2005-06-14 10:10:00,73.81,74.1,73.79,74.1,100600.0,48.3585,48.5485,48.3454,48.5485,100600.0
2005-06-14 10:15:00,74.06,74.25,74.05,74.15,78300.0,48.5223,48.6468,48.5158,48.5813,78300.0
2005-06-14 10:20:00,74.18,74.25,74.13,74.16,131200.0,48.6009,48.6468,48.5682,48.5878,131200.0
2005-06-14 10:25:00,74.19,74.19,74.01,74.03,62600.0,48.6075,48.6075,48.4895,48.5026,62600.0
2005-06-14 10:30:00,74.02,74.07,73.85,73.88,54300.0,48.4961,48.5289,48.3847,48.4044,54300.0
2005-06-14 10:35:00,73.89,73.89,73.81,73.82,53600.0,48.4109,48.4109,48.3585,48.3651,53600.0
2005-06-14 10:40:00,73.81,73.88,73.81,73.84,52100.0,48.3585,48.4044,48.3585,48.3782,52100.0
2005-06-14 10:45:00,73.84,73.92,73.81,73.83,56100.0,48.3782,48.4306,48.3585,48.3716,56100.0
2005-06-14 10:50:00,73.87,73.94,73.81,73.86,47600.0,48.3978,48.4437,48.3585,48.3913,47600.0
2005-06-14 10:55:00,73.88,73.93,73.65,73.72,40400.0,48.4044,48.4371,48.2537,48.2995,40400.0
2005-06-14 11:00:00,73.75,73.87,73.73,73.87,32700.0,48.3192,48.3978,48.3061,48.3978,32700.0
2005-06-14 11:05:00,73.87,73.93,73.83,73.88,17000.0,48.3978,48.4371,48.3716,48.4044,17000.0
2005-06-14 11:10:00,73.89,74.03,73.85,74.03,25700.0,48.4109,48.5026,48.3847,48.5026,25700.0
2005-06-14 11:15:00,74.07,74.07,73.9,73.95,16700.0,48.5289,48.5289,48.4175,48.4502,16700.0
2005-06-14 11:20:00,73.94,74.02,73.9,73.95,10400.0,48.4437,48.4961,48.4175,48.4502,10400.0
2005-06-14 11:25:00,73.95,74.1,73.95,74.08,24600.0,48.4502,48.5485,48.4502,48.5354,24600.0
2005-06-14 11:30:00,74.08,74.09,73.9,73.92,27400.0,48.5354,48.542,48.4175,48.4306,27400.0
2005-06-14 11:35:00,73.91,73.91,73.82,73.84,6700.0,48.424,48.424,48.3651,48.3782,6700.0
2005-06-14 11:40:00,73.88,73.91,73.84,73.84,26000.0,48.4044,48.424,48.3782,48.3782,26000.0
2005-06-14 11:45:00,73.83,73.9,73.82,73.89,38800.0,48.3716,48.4175,48.3651,48.4109,38800.0
2005-06-14 11:50:00,73.9,73.96,73.8,73.8,42700.0,48.4175,48.4568,48.352,48.352,42700.0
2005-06-14 11:55:00,73.8,73.8,73.65,73.66,66800.0,48.352,48.352,48.2537,48.2602,66800.0
2005-06-14 12:00:00,73.65,73.7,73.6,73.6,29300.0,48.2537,48.2864,48.2209,48.2209,29300.0
2005-06-14 12:05:00,73.64,73.75,73.58,73.67,27200.0,48.2471,48.3192,48.2078,48.2668,27200.0
2005-06-14 12:10:00,73.67,73.73,73.67,73.7,26300.0,48.2668,48.3061,48.2668,48.2864,26300.0
2005-06-14 12:15:00,73.72,73.81,73.72,73.76,38000.0,48.2995,48.3585,48.2995,48.3257,38000.0
2005-06-14 12:20:00,73.77,73.83,73.7,73.7,19200.0,48.3323,48.3716,48.2864,48.2864,19200.0
2005-06-14 12:25:00,73.73,73.85,73.69,73.8,21800.0,48.3061,48.3847,48.2799,48.352,21800.0
2005-06-14 12:30:00,73.8,73.84,73.72,73.81,19400.0,48.352,48.3782,48.2995,48.3585,19400.0
2005-06-14 12:35:00,73.82,73.85,73.8,73.81,17300.0,48.3651,48.3847,48.352,48.3585,17300.0
2005-06-14 12:40:00,73.8,73.83,73.79,73.82,16800.0,48.352,48.3716,48.3454,48.3651,16800.0
2005-06-14 12:45:00,73.83,73.97,73.83,73.87,26600.0,48.3716,48.4633,48.3716,48.3978,26600.0
2005-06-14 12:50:00,73.89,73.97,73.87,73.87,22600.0,48.4109,48.4633,48.3978,48.3978,22600.0
2005-06-14 12:55:00,73.87,73.91,73.86,73.88,9900.0,48.3978,48.424,48.3913,48.4044,9900.0
2005-06-14 13:00:00,73.88,73.88,73.72,73.79,28400.0,48.4044,48.4044,48.2995,48.3454,28400.0
2005-06-14 13:05:00,73.78,73.8,73.77,73.77,29700.0,48.3389,48.352,48.3323,48.3323,29700.0
2005-06-14 13:10:00,73.78,73.78,73.73,73.75,29900.0,48.3389,48.3389,48.3061,48.3192,29900.0
2005-06-14 13:15:00,73.75,73.75,73.7,73.7,24800.0,48.3192,48.3192,48.2864,48.2864,24800.0
2005-06-14 13:20:00,73.71,73.77,73.7,73.7,21300.0,48.293,48.3323,48.2864,48.2864,21300.0
2005-06-14 13:25:00,73.69,73.7,73.65,73.66,39300.0,48.2799,48.2864,48.2537,48.2602,39300.0
2005-06-14 13:30:00,73.67,73.72,73.6,73.69,25700.0,48.2668,48.2995,48.2209,48.2799,25700.0
2005-06-14 13:35:00,73.71,73.74,73.66,73.73,22500.0,48.293,48.3126,48.2602,48.3061,22500.0
2005-06-14 13:40:00,73.75,73.93,73.75,73.9,28400.0,48.3192,48.4371,48.3192,48.4175,28400.0
2005-06-14 13:45:00,73.9,74.09,73.9,74.01,52700.0,48.4175,48.542,48.4175,48.4895,52700.0
2005-06-14 13:50:00,74.01,74.01,73.87,73.88,58800.0,48.4895,48.4895,48.3978,48.4044,58800.0
2005-06-14 13:55:00,73.89,74.0,73.84,74.0,25000.0,48.4109,48.483,48.3782,48.483,25000.0
2005-06-14 14:00:00,74.0,74.01,73.72,73.79,31900.0,48.483,48.4895,48.2995,48.3454,31900.0
2005-06-14 14:05:00,73.81,73.81,73.72,73.73,16700.0,48.3585,48.3585,48.2995,48.3061,16700.0
2005-06-14 14:10:00,73.73,73.75,73.65,73.68,23100.0,48.3061,48.3192,48.2537,48.2733,23100.0
2005-06-14 14:15:00,73.67,73.71,73.62,73.66,33700.0,48.2668,48.293,48.234,48.2602,33700.0
2005-06-14 14:20:00,73.66,73.67,73.52,73.56,63600.0,48.2602,48.2668,48.1685,48.1947,63600.0
2005-06-14 14:25:00,73.59,73.69,73.48,73.58,40500.0,48.2144,48.2799,48.1423,48.2078,40500.0
2005-06-14 14:30:00,73.55,73.59,73.44,73.58,19400.0,48.1882,48.2144,48.1161,48.2078,19400.0
2005-06-14 14:35:00,73.57,73.65,73.57,73.64,66700.0,48.2013,48.2537,48.2013,48.2471,66700.0
2005-06-14 14:40:00,73.63,73.63,73.54,73.54,83500.0,48.2406,48.2406,48.1816,48.1816,83500.0
2005-06-14 14:45:00,73.54,73.74,73.53,73.59,36000.0,48.1816,48.3126,48.1751,48.2144,36000.0
2005-06-14 14:50:00,73.62,73.67,73.54,73.54,35800.0,48.234,48.2668,48.1816,48.1816,35800.0
2005-06-14 14:55:00,73.52,73.67,73.52,73.66,36200.0,48.1685,48.2668,48.1685,48.2602,36200.0
2005-06-14 15:00:00,73.65,73.66,73.58,73.6,16700.0,48.2537,48.2602,48.2078,48.2209,16700.0
2005-06-14 15:05:00,73.62,73.68,73.59,73.61,14900.0,48.234,48.2733,48.2144,48.2275,14900.0
2005-06-14 15:10:00,73.61,73.62,73.56,73.56,17600.0,48.2275,48.234,48.1947,48.1947,17600.0
2005-06-14 15:15:00,73.57,73.63,73.56,73.63,25200.0,48.2013,48.2406,48.1947,48.2406,25200.0
2005-06-14 15:20:00,73.63,73.63,73.59,73.6,21500.0,48.2406,48.2406,48.2144,48.2209,21500.0
2005-06-14 15:25:00,73.61,73.62,73.49,73.5,17600.0,48.2275,48.234,48.1489,48.1554,17600.0
2005-06-14 15:30:00,73.5,73.57,73.49,73.49,24100.0,48.1554,48.2013,48.1489,48.1489,24100.0
2005-06-14 15:35:00,73.5,73.57,73.5,73.56,20500.0,48.1554,48.2013,48.1554,48.1947,20500.0
2005-06-14 15:40:00,73.56,73.6,73.51,73.59,30900.0,48.1947,48.2209,48.162,48.2144,30900.0
2005-06-14 15:45:00,73.59,73.65,73.57,73.65,27500.0,48.2144,48.2537,48.2013,48.2537,27500.0
2005-06-14 15:50:00,73.66,73.83,73.66,73.74,39500.0,48.2602,48.3716,48.2602,48.3126,39500.0
2005-06-14 15:55:00,73.73,73.79,73.73,73.79,56500.0,48.3061,48.3454,48.3061,48.3454,56500.0
2005-06-15 09:30:00,73.98,73.98,73.9,73.9,54900.0,48.4699,48.4699,48.4175,48.4175,54900.0
2005-06-15 09:35:00,73.91,74.02,73.78,73.83,30800.0,48.424,48.4961,48.3389,48.3716,30800.0
2005-06-15 09:40:00,73.82,73.98,73.69,73.75,38700.0,48.3651,48.4699,48.2799,48.3192,38700.0
2005-06-15 09:45:00,73.76,73.76,73.55,73.7,75600.0,48.3257,48.3257,48.1882,48.2864,75600.0
2005-06-15 09:50:00,73.66,73.67,73.5,73.56,35900.0,48.2602,48.2668,48.1554,48.1947,35900.0
2005-06-15 09:55:00,73.56,73.61,73.48,73.48,53300.0,48.1947,48.2275,48.1423,48.1423,53300.0
2005-06-15 10:00:00,73.48,73.6,73.46,73.6,36000.0,48.1423,48.2209,48.1292,48.2209,36000.0
2005-06-15 10:05:00,73.64,73.65,73.51,73.57,28300.0,48.2471,48.2537,48.162,48.2013,28300.0
2005-06-15 10:10:00,73.59,73.62,73.54,73.59,45600.0,48.2144,48.234,48.1816,48.2144,45600.0
2005-06-15 10:15:00,73.59,73.75,73.53,73.7,26200.0,48.2144,48.3192,48.1751,48.2864,26200.0
2005-06-15 10:20:00,73.72,73.82,73.69,73.81,32600.0,48.2995,48.3651,48.2799,48.3585,32600.0
2005-06-15 10:25:00,73.83,73.9,73.7,73.74,41400.0,48.3716,48.4175,48.2864,48.3126,41400.0
2005-06-15 10:30:00,73.74,74.2,73.6,74.09,169300.0,48.3126,48.614,48.2209,48.542,169300.0
2005-06-15 10:35:00,74.08,74.25,73.85,73.85,100500.0,48.5354,48.6468,48.3847,48.3847,100500.0
2005-06-15 10:40:00,73.86,73.96,73.78,73.92,71800.0,48.3913,48.4568,48.3389,48.4306,71800.0
2005-06-15 10:45:00,73.92,74.06,73.8,74.06,58100.0,48.4306,48.5223,48.352,48.5223,58100.0
2005-06-15 10:50:00,74.08,74.18,73.95,73.98,73500.0,48.5354,48.6009,48.4502,48.4699,73500.0
2005-06-15 10:55:00,73.98,74.09,73.92,74.04,37400.0,48.4699,48.542,48.4306,48.5092,37400.0
2005-06-15 11:00:00,74.03,74.16,73.96,74.15,48200.0,48.5026,48.5878,48.4568,48.5813,48200.0
2005-06-15 11:05:00,74.17,74.23,74.12,74.21,53200.0,48.5944,48.6337,48.5616,48.6206,53200.0
2005-06-15 11:10:00,74.21,74.44,74.19,74.4,66800.0,48.6206,48.7713,48.6075,48.7451,66800.0
2005-06-15 11:15:00,74.39,74.7,74.39,74.56,118700.0,48.7385,48.9416,48.7385,48.8499,118700.0
2005-06-15 11:20:00,74.57,74.6,74.46,74.47,113400.0,48.8564,48.8761,48.7844,48.7909,113400.0
2005-06-15 11:25:00,74.44,74.49,74.39,74.42,104800.0,48.7713,48.804,48.7385,48.7582,104800.0
2005-06-15 11:30:00,74.41,74.48,74.39,74.42,70300.0,48.7516,48.7975,48.7385,48.7582,70300.0
2005-06-15 11:35:00,74.44,74.47,74.39,74.41,24200.0,48.7713,48.7909,48.7385,48.7516,24200.0
2005-06-15 11:40:00,74.4,74.44,74.38,74.39,17900.0,48.7451,48.7713,48.732,48.7385,17900.0
2005-06-15 11:45:00,74.38,74.41,74.3,74.34,35100.0,48.732,48.7516,48.6795,48.7058,35100.0
2005-06-15 11:50:00,74.35,74.37,74.33,74.36,53400.0,48.7123,48.7254,48.6992,48.7189,53400.0
2005-06-15 11:55:00,74.34,74.45,74.33,74.45,24700.0,48.7058,48.7778,48.6992,48.7778,24700.0
2005-06-15 12:00:00,74.46,74.5,74.43,74.5,45500.0,48.7844,48.8106,48.7647,48.8106,45500.0
2005-06-15 12:05:00,74.5,74.55,74.47,74.49,30000.0,48.8106,48.8433,48.7909,48.804,30000.0
2005-06-15 12:10:00,74.5,74.56,74.5,74.53,23800.0,48.8106,48.8499,48.8106,48.8302,23800.0
2005-06-15 12:15:00,74.54,74.6,74.54,74.57,29900.0,48.8368,48.8761,48.8368,48.8564,29900.0
2005-06-15 12:20:00,74.58,74.58,74.43,74.49,34600.0,48.863,48.863,48.7647,48.804,34600.0
2005-06-15 12:25:00,74.46,74.49,74.38,74.39,37800.0,48.7844,48.804,48.732,48.7385,37800.0
2005-06-15 12:30:00,74.38,74.55,74.38,74.52,36700.0,48.732,48.8433,48.732,48.8237,36700.0
2005-06-15 12:35:00,74.53,74.55,74.46,74.49,14300.0,48.8302,48.8433,48.7844,48.804,14300.0
2005-06-15 12:40:00,74.49,74.51,74.47,74.47,15000.0,48.804,48.8171,48.7909,48.7909,15000.0
2005-06-15 12:45:00,74.47,74.47,74.26,74.32,54000.0,48.7909,48.7909,48.6533,48.6926,54000.0
2005-06-15 12:50:00,74.31,74.37,74.26,74.31,26900.0,48.6861,48.7254,48.6533,48.6861,26900.0
2005-06-15 12:55:00,74.29,74.47,74.29,74.44,31600.0,48.673,48.7909,48.673,48.7713,31600.0
2005-06-15 13:00:00,74.44,74.47,74.43,74.43,16100.0,48.7713,48.7909,48.7647,48.7647,16100.0
2005-06-15 13:05:00,74.43,74.47,74.39,74.47,11600.0,48.7647,48.7909,48.7385,48.7909,11600.0
2005-06-15 13:10:00,74.45,74.46,74.43,74.46,7900.0,48.7778,48.7844,48.7647,48.7844,7900.0
2005-06-15 13:15:00,74.46,74.47,74.44,74.46,6200.0,48.7844,48.7909,48.7713,48.7844,6200.0
2005-06-15 13:20:00,74.45,74.52,74.45,74.48,24700.0,48.7778,48.8237,48.7778,48.7975,24700.0
2005-06-15 13:25:00,74.48,74.52,74.45,74.49,15400.0,48.7975,48.8237,48.7778,48.804,15400.0
2005-06-15 13:30:00,74.47,74.48,74.39,74.4,24500.0,48.7909,48.7975,48.7385,48.7451,24500.0
2005-06-15 13:35:00,74.39,74.5,74.38,74.5,26300.0,48.7385,48.8106,48.732,48.8106,26300.0
2005-06-15 13:40:00,74.49,74.5,74.45,74.48,18800.0,48.804,48.8106,48.7778,48.7975,18800.0
2005-06-15 13:45:00,74.46,74.51,74.44,74.51,12900.0,48.7844,48.8171,48.7713,48.8171,12900.0
2005-06-15 13:50:00,74.51,74.56,74.51,74.53,9300.0,48.8171,48.8499,48.8171,48.8302,9300.0
2005-06-15 13:55:00,74.56,74.65,74.56,74.64,24900.0,48.8499,48.9089,48.8499,48.9023,24900.0
2005-06-15 14:00:00,74.64,74.67,74.59,74.64,27600.0,48.9023,48.922,48.8695,48.9023,27600.0
2005-06-15 14:05:00,74.65,74.65,74.56,74.58,27500.0,48.9089,48.9089,48.8499,48.863,27500.0
2005-06-15 14:10:00,74.59,74.61,74.58,74.58,13200.0,48.8695,48.8826,48.863,48.863,13200.0
2005-06-15 14:15:00,74.59,74.7,74.59,74.7,29600.0,48.8695,48.9416,48.8695,48.9416,29600.0
2005-06-15 14:20:00,74.7,74.7,74.57,74.61,35600.0,48.9416,48.9416,48.8564,48.8826,35600.0
2005-06-15 14:25:00,74.61,74.62,74.36,74.36,48800.0,48.8826,48.8892,48.7189,48.7189,48800.0
2005-06-15 14:30:00,74.37,74.52,74.34,74.43,45700.0,48.7254,48.8237,48.7058,48.7647,45700.0
2005-06-15 14:35:00,74.43,74.46,74.37,74.42,20000.0,48.7647,48.7844,48.7254,48.7582,20000.0
2005-06-15 14:40:00,74.39,74.5,74.39,74.46,24200.0,48.7385,48.8106,48.7385,48.7844,24200.0
2005-06-15 14:45:00,74.45,74.52,74.44,74.46,16300.0,48.7778,48.8237,48.7713,48.7844,16300.0
2005-06-15 14:50:00,74.46,74.59,74.46,74.48,30300.0,48.7844,48.8695,48.7844,48.7975,30300.0
2005-06-15 14:55:00,74.44,74.55,74.42,74.52,33700.0,48.7713,48.8433,48.7582,48.8237,33700.0
2005-06-15 15:00:00,74.53,74.57,74.51,74.53,28800.0,48.8302,48.8564,48.8171,48.8302,28800.0
2005-06-15 15:05:00,74.49,74.5,74.41,74.46,27900.0,48.804,48.8106,48.7516,48.7844,27900.0
2005-06-15 15:10:00,74.45,74.58,74.45,74.58,32900.0,48.7778,48.863,48.7778,48.863,32900.0
2005-06-15 15:15:00,74.57,74.62,74.57,74.59,24000.0,48.8564,48.8892,48.8564,48.8695,24000.0
2005-06-15 15:20:00,74.59,74.7,74.58,74.63,93600.0,48.8695,48.9416,48.863,48.8958,93600.0
2005-06-15 15:25:00,74.65,74.65,74.58,74.64,30600.0,48.9089,48.9089,48.863,48.9023,30600.0
2005-06-15 15:30:00,74.63,74.7,74.61,74.7,49900.0,48.8958,48.9416,48.8826,48.9416,49900.0
2005-06-15 15:35:00,74.7,74.72,74.63,74.64,24600.0,48.9416,48.9547,48.8958,48.9023,24600.0
2005-06-15 15:40:00,74.65,74.66,74.59,74.62,43300.0,48.9089,48.9154,48.8695,48.8892,43300.0
2005-06-15 15:45:00,74.63,74.64,74.5,74.51,19300.0,48.8958,48.9023,48.8106,48.8171,19300.0
2005-06-15 15:50:00,74.49,74.56,74.45,74.56,50000.0,48.804,48.8499,48.7778,48.8499,50000.0
2005-06-15 15:55:00,74.57,74.68,74.57,74.67,81100.0,48.8564,48.9285,48.8564,48.922,81100.0
2005-06-16 09:30:00,75.0,75.0,75.0,75.0,149600.0,49.1382,49.1382,49.1382,49.1382,149600.0
2005-06-16 09:35:00,75.0,75.1,74.97,75.0,155100.0,49.1382,49.2037,49.1185,49.1382,155100.0
2005-06-16 09:40:00,75.02,75.02,74.96,75.0,110300.0,49.1513,49.1513,49.112,49.1382,110300.0
2005-06-16 09:45:00,75.1,75.19,75.04,75.05,62000.0,49.2037,49.2627,49.1644,49.1709,62000.0
2005-06-16 09:50:00,75.03,75.05,74.97,75.0,67000.0,49.1578,49.1709,49.1185,49.1382,67000.0
2005-06-16 09:55:00,75.01,75.07,75.0,75.02,26400.0,49.1447,49.184,49.1382,49.1513,26400.0
2005-06-16 10:00:00,75.03,75.1,75.02,75.09,25000.0,49.1578,49.2037,49.1513,49.1971,25000.0
2005-06-16 10:05:00,75.09,75.14,75.03,75.12,33700.0,49.1971,49.2299,49.1578,49.2168,33700.0
2005-06-16 10:10:00,75.1,75.1,75.01,75.07,25500.0,49.2037,49.2037,49.1447,49.184,25500.0
2005-06-16 10:15:00,75.07,75.08,74.94,74.99,69600.0,49.184,49.1906,49.0989,49.1316,69600.0
2005-06-16 10:20:00,74.97,75.0,74.85,75.0,73400.0,49.1185,49.1382,49.0399,49.1382,73400.0
2005-06-16 10:25:00,74.99,75.03,74.95,74.99,39700.0,49.1316,49.1578,49.1054,49.1316,39700.0
2005-06-16 10:30:00,75.01,75.21,75.01,75.19,109100.0,49.1447,49.2758,49.1447,49.2627,109100.0
2005-06-16 10:35:00,75.17,75.23,75.05,75.05,36000.0,49.2495,49.2889,49.1709,49.1709,36000.0
2005-06-16 10:40:00,75.02,75.35,75.02,75.35,62200.0,49.1513,49.3675,49.1513,49.3675,62200.0
2005-06-16 10:45:00,75.36,75.43,75.23,75.24,54100.0,49.374,49.4199,49.2889,49.2954,54100.0
2005-06-16 10:50:00,75.23,75.28,75.15,75.16,34300.0,49.2889,49.3216,49.2364,49.243,34300.0
2005-06-16 10:55:00,75.15,75.19,75.07,75.08,20300.0,49.2364,49.2627,49.184,49.1906,20300.0
2005-06-16 11:00:00,75.07,75.24,75.07,75.22,12900.0,49.184,49.2954,49.184,49.2823,12900.0
2005-06-16 11:05:00,75.2,75.27,75.12,75.2,26000.0,49.2692,49.3151,49.2168,49.2692,26000.0
2005-06-16 11:10:00,75.19,75.2,74.94,74.99,68500.0,49.2627,49.2692,49.0989,49.1316,68500.0
2005-06-16 11:15:00,74.99,75.13,74.99,75.02,33600.0,49.1316,49.2233,49.1316,49.1513,33600.0
2005-06-16 11:20:00,75.01,75.07,74.99,75.07,33400.0,49.1447,49.184,49.1316,49.184,33400.0
2005-06-16 11:25:00,75.07,75.13,75.05,75.12,19000.0,49.184,49.2233,49.1709,49.2168,19000.0
2005-06-16 11:30:00,75.13,75.23,75.12,75.18,30100.0,49.2233,49.2889,49.2168,49.2561,30100.0
2005-06-16 11:35:00,75.2,75.25,75.17,75.17,24600.0,49.2692,49.302,49.2495,49.2495,24600.0
2005-06-16 11:40:00,75.18,75.25,75.16,75.23,24300.0,49.2561,49.302,49.243,49.2889,24300.0
2005-06-16 11:45:00,75.23,75.3,75.2,75.28,19700.0,49.2889,49.3347,49.2692,49.3216,19700.0
2005-06-16 11:50:00,75.26,75.31,75.26,75.28,11300.0,49.3085,49.3413,49.3085,49.3216,11300.0
2005-06-16 11:55:00,75.31,75.4,75.29,75.36,16400.0,49.3413,49.4002,49.3282,49.374,16400.0
2005-06-16 12:00:00,75.36,75.38,75.3,75.34,18000.0,49.374,49.3871,49.3347,49.3609,18000.0
2005-06-16 12:05:00,75.34,75.34,75.25,75.31,23800.0,49.3609,49.3609,49.302,49.3413,23800.0
2005-06-16 12:10:00,75.31,75.31,75.15,75.19,26800.0,49.3413,49.3413,49.2364,49.2627,26800.0
2005-06-16 12:15:00,75.22,75.43,75.22,75.43,41400.0,49.2823,49.4199,49.2823,49.4199,41400.0
2005-06-16 12:20:00,75.43,75.52,75.43,75.48,41200.0,49.4199,49.4789,49.4199,49.4527,41200.0
2005-06-16 12:25:00,75.49,75.49,75.36,75.37,25000.0,49.4592,49.4592,49.374,49.3806,25000.0
2005-06-16 12:30:00,75.37,75.38,75.35,75.36,49100.0,49.3806,49.3871,49.3675,49.374,49100.0
2005-06-16 12:35:00,75.37,75.45,75.35,75.43,28400.0,49.3806,49.433,49.3675,49.4199,28400.0
2005-06-16 12:40:00,75.42,75.44,75.35,75.38,41400.0,49.4133,49.4264,49.3675,49.3871,41400.0
2005-06-16 12:45:00,75.37,75.41,75.37,75.41,20200.0,49.3806,49.4068,49.3806,49.4068,20200.0
2005-06-16 12:50:00,75.41,75.47,75.39,75.42,34900.0,49.4068,49.4461,49.3937,49.4133,34900.0
2005-06-16 12:55:00,75.42,75.44,75.36,75.37,11000.0,49.4133,49.4264,49.374,49.3806,11000.0
2005-06-16 13:00:00,75.37,75.41,75.35,75.38,16200.0,49.3806,49.4068,49.3675,49.3871,16200.0
2005-06-16 13:05:00,75.41,75.42,75.38,75.4,16000.0,49.4068,49.4133,49.3871,49.4002,16000.0
2005-06-16 13:10:00,75.41,75.48,75.41,75.47,18000.0,49.4068,49.4527,49.4068,49.4461,18000.0
2005-06-16 13:15:00,75.46,75.47,75.39,75.42,31400.0,49.4395,49.4461,49.3937,49.4133,31400.0
2005-06-16 13:20:00,75.42,75.48,75.4,75.45,16700.0,49.4133,49.4527,49.4002,49.433,16700.0
2005-06-16 13:25:00,75.44,75.44,75.38,75.39,31100.0,49.4264,49.4264,49.3871,49.3937,31100.0
2005-06-16 13:30:00,75.39,75.4,75.37,75.39,68600.0,49.3937,49.4002,49.3806,49.3937,68600.0
2005-06-16 13:35:00,75.4,75.45,75.37,75.41,75000.0,49.4002,49.433,49.3806,49.4068,75000.0
2005-06-16 13:40:00,75.41,75.46,75.4,75.4,46200.0,49.4068,49.4395,49.4002,49.4002,46200.0
2005-06-16 13:45:00,75.41,75.47,75.41,75.43,34200.0,49.4068,49.4461,49.4068,49.4199,34200.0
2005-06-16 13:50:00,75.41,75.43,75.35,75.37,28900.0,49.4068,49.4199,49.3675,49.3806,28900.0
2005-06-16 13:55:00,75.35,75.43,75.31,75.41,20400.0,49.3675,49.4199,49.3413,49.4068,20400.0
2005-06-16 14:00:00,75.4,75.42,75.39,75.42,22100.0,49.4002,49.4133,49.3937,49.4133,22100.0
2005-06-16 14:05:00,75.41,75.42,75.39,75.41,31600.0,49.4068,49.4133,49.3937,49.4068,31600.0
2005-06-16 14:10:00,75.41,75.47,75.38,75.42,44000.0,49.4068,49.4461,49.3871,49.4133,44000.0
2005-06-16 14:15:00,75.43,75.43,75.38,75.42,64500.0,49.4199,49.4199,49.3871,49.4133,64500.0
2005-06-16 14:20:00,75.41,75.45,75.38,75.43,78900.0,49.4068,49.433,49.3871,49.4199,78900.0
2005-06-16 14:25:00,75.41,75.42,75.36,75.38,75200.0,49.4068,49.4133,49.374,49.3871,75200.0
2005-06-16 14:30:00,75.39,75.43,75.35,75.42,25200.0,49.3937,49.4199,49.3675,49.4133,25200.0
2005-06-16 14:35:00,75.41,75.44,75.41,75.44,21400.0,49.4068,49.4264,49.4068,49.4264,21400.0
2005-06-16 14:40:00,75.42,75.5,75.41,75.47,20100.0,49.4133,49.4658,49.4068,49.4461,20100.0
2005-06-16 14:45:00,75.47,75.47,75.44,75.45,29000.0,49.4461,49.4461,49.4264,49.433,29000.0
2005-06-16 14:50:00,75.46,75.46,75.41,75.43,98700.0,49.4395,49.4395,49.4068,49.4199,98700.0
2005-06-16 14:55:00,75.42,75.49,75.42,75.48,27700.0,49.4133,49.4592,49.4133,49.4527,27700.0
2005-06-16 15:00:00,75.49,75.57,75.48,75.56,74900.0,49.4592,49.5116,49.4527,49.5051,74900.0
2005-06-16 15:05:00,75.56,75.58,75.41,75.52,64600.0,49.5051,49.5182,49.4068,49.4789,64600.0
2005-06-16 15:10:00,75.53,75.55,75.45,75.47,24700.0,49.4854,49.4985,49.433,49.4461,24700.0
2005-06-16 15:15:00,75.47,75.5,75.44,75.45,31600.0,49.4461,49.4658,49.4264,49.433,31600.0
2005-06-16 15:20:00,75.45,75.45,75.41,75.43,16500.0,49.433,49.433,49.4068,49.4199,16500.0
2005-06-16 15:25:00,75.43,75.47,75.43,75.47,43900.0,49.4199,49.4461,49.4199,49.4461,43900.0
2005-06-16 15:30:00,75.46,75.53,75.46,75.48,71300.0,49.4395,49.4854,49.4395,49.4527,71300.0
2005-06-16 15:35:00,75.48,75.49,75.45,75.46,19200.0,49.4527,49.4592,49.433,49.4395,19200.0
2005-06-16 15:40:00,75.46,75.46,75.42,75.44,46300.0,49.4395,49.4395,49.4133,49.4264,46300.0
2005-06-16 15:45:00,75.44,75.53,75.44,75.53,41100.0,49.4264,49.4854,49.4264,49.4854,41100.0
2005-06-16 15:50:00,75.53,75.55,75.49,75.51,137500.0,49.4854,49.4985,49.4592,49.4723,137500.0
2005-06-16 15:55:00,75.5,75.6,75.49,75.57,162900.0,49.4658,49.5313,49.4592,49.5116,162900.0
2005-06-17 09:30:00,76.6,76.6,76.2,76.42,965800.0,50.1864,50.1864,49.9244,50.0685,965800.0
2005-06-17 09:35:00,76.37,76.69,76.37,76.58,124300.0,50.0358,50.2454,50.0358,50.1733,124300.0
2005-06-17 09:40:00,76.58,76.59,76.38,76.38,148200.0,50.1733,50.1799,50.0423,50.0423,148200.0
2005-06-17 09:45:00,76.38,76.38,76.19,76.2,117700.0,50.0423,50.0423,49.9178,49.9244,117700.0
2005-06-17 09:50:00,76.22,76.39,76.2,76.27,104900.0,49.9375,50.0489,49.9244,49.9702,104900.0
2005-06-17 09:55:00,76.25,76.27,76.06,76.07,85500.0,49.9571,49.9702,49.8327,49.8392,85500.0
2005-06-17 10:00:00,76.07,76.09,76.0,76.04,102100.0,49.8392,49.8523,49.7933,49.8196,102100.0
2005-06-17 10:05:00,76.01,76.02,75.79,75.88,104600.0,49.7999,49.8064,49.6558,49.7147,104600.0
2005-06-17 10:10:00,75.88,75.94,75.77,75.77,94200.0,49.7147,49.754,49.6427,49.6427,94200.0
2005-06-17 10:15:00,75.75,75.75,75.46,75.62,100700.0,49.6295,49.6295,49.4395,49.5444,100700.0
2005-06-17 10:20:00,75.62,75.65,75.37,75.45,96700.0,49.5444,49.564,49.3806,49.433,96700.0
2005-06-17 10:25:00,75.46,75.59,75.44,75.56,70400.0,49.4395,49.5247,49.4264,49.5051,70400.0
2005-06-17 10:30:00,75.58,75.58,75.06,75.21,78000.0,49.5182,49.5182,49.1775,49.2758,78000.0
2005-06-17 10:35:00,75.21,75.48,75.2,75.45,60600.0,49.2758,49.4527,49.2692,49.433,60600.0
2005-06-17 10:40:00,75.44,75.45,75.25,75.25,61200.0,49.4264,49.433,49.302,49.302,61200.0
2005-06-17 10:45:00,75.26,75.26,75.1,75.19,124700.0,49.3085,49.3085,49.2037,49.2627,124700.0
2005-06-17 10:50:00,75.19,75.28,75.07,75.1,87600.0,49.2627,49.3216,49.184,49.2037,87600.0
2005-06-17 10:55:00,75.1,75.1,74.9,74.98,82300.0,49.2037,49.2037,49.0727,49.1251,82300.0
2005-06-17 11:00:00,74.98,75.18,74.98,75.14,54500.0,49.1251,49.2561,49.1251,49.2299,54500.0
2005-06-17 11:05:00,75.14,75.3,75.11,75.28,105400.0,49.2299,49.3347,49.2102,49.3216,105400.0
2005-06-17 11:10:00,75.29,75.36,75.15,75.15,71000.0,49.3282,49.374,49.2364,49.2364,71000.0
2005-06-17 11:15:00,75.14,75.49,75.14,75.42,51700.0,49.2299,49.4592,49.2299,49.4133,51700.0
2005-06-17 11:20:00,75.4,75.4,75.24,75.35,39300.0,49.4002,49.4002,49.2954,49.3675,39300.0
2005-06-17 11:25:00,75.34,75.44,75.34,75.41,56000.0,49.3609,49.4264,49.3609,49.4068,56000.0
2005-06-17 11:30:00,75.45,75.74,75.44,75.73,123400.0,49.433,49.623,49.4264,49.6164,123400.0
2005-06-17 11:35:00,75.73,75.78,75.66,75.74,59800.0,49.6164,49.6492,49.5706,49.623,59800.0
2005-06-17 11:40:00,75.76,75.9,75.76,75.87,32200.0,49.6361,49.7278,49.6361,49.7082,32200.0
2005-06-17 11:45:00,75.87,75.96,75.73,75.8,67600.0,49.7082,49.7671,49.6164,49.6623,67600.0
2005-06-17 11:50:00,75.79,75.9,75.78,75.83,19800.0,49.6558,49.7278,49.6492,49.682,19800.0
2005-06-17 11:55:00,75.83,76.02,75.81,76.02,31400.0,49.682,49.8064,49.6689,49.8064,31400.0
2005-06-17 12:00:00,76.02,76.14,76.02,76.1,36600.0,49.8064,49.8851,49.8064,49.8589,36600.0
2005-06-17 12:05:00,76.09,76.09,76.0,76.01,47300.0,49.8523,49.8523,49.7933,49.7999,47300.0
2005-06-17 12:10:00,76.01,76.03,76.0,76.01,22400.0,49.7999,49.813,49.7933,49.7999,22400.0
2005-06-17 12:15:00,76.01,76.06,76.0,76.06,28800.0,49.7999,49.8327,49.7933,49.8327,28800.0
2005-06-17 12:20:00,76.07,76.12,76.02,76.03,21300.0,49.8392,49.872,49.8064,49.813,21300.0
2005-06-17 12:25:00,76.02,76.02,76.0,76.01,33700.0,49.8064,49.8064,49.7933,49.7999,33700.0
2005-06-17 12:30:00,76.0,76.22,76.0,76.19,37700.0,49.7933,49.9375,49.7933,49.9178,37700.0
2005-06-17 12:35:00,76.21,76.23,76.04,76.05,32300.0,49.9309,49.944,49.8196,49.8261,32300.0
2005-06-17 12:40:00,76.05,76.18,76.05,76.18,19100.0,49.8261,49.9113,49.8261,49.9113,19100.0
2005-06-17 12:45:00,76.16,76.25,76.15,76.17,29900.0,49.8982,49.9571,49.8916,49.9047,29900.0
2005-06-17 12:50:00,76.17,76.18,76.13,76.16,15500.0,49.9047,49.9113,49.8785,49.8982,15500.0
2005-06-17 12:55:00,76.17,76.22,76.13,76.19,69900.0,49.9047,49.9375,49.8785,49.9178,69900.0
2005-06-17 13:00:00,76.19,76.3,76.16,76.29,22100.0,49.9178,49.9899,49.8982,49.9833,22100.0
2005-06-17 13:05:00,76.27,76.27,76.15,76.2,14900.0,49.9702,49.9702,49.8916,49.9244,14900.0
2005-06-17 13:10:00,76.17,76.45,76.1,76.34,64200.0,49.9047,50.0882,49.8589,50.0161,64200.0
2005-06-17 13:15:00,76.34,76.35,76.18,76.31,73300.0,50.0161,50.0227,49.9113,49.9964,73300.0
2005-06-17 13:20:00,76.3,76.34,76.27,76.31,61800.0,49.9899,50.0161,49.9702,49.9964,61800.0
2005-06-17 13:25:00,76.31,76.31,76.21,76.24,34700.0,49.9964,49.9964,49.9309,49.9506,34700.0
2005-06-17 13:30:00,76.22,76.3,76.22,76.29,28900.0,49.9375,49.9899,49.9375,49.9833,28900.0
2005-06-17 13:35:00,76.28,76.34,76.25,76.32,51300.0,49.9768,50.0161,49.9571,50.003,51300.0
2005-06-17 13:40:00,76.31,76.32,76.26,76.3,31000.0,49.9964,50.003,49.9637,49.9899,31000.0
2005-06-17 13:45:00,76.28,76.3,76.24,76.25,53400.0,49.9768,49.9899,49.9506,49.9571,53400.0
2005-06-17 13:50:00,76.24,76.28,76.21,76.25,43700.0,49.9506,49.9768,49.9309,49.9571,43700.0
2005-06-17 13:55:00,76.25,76.25,76.11,76.21,74000.0,49.9571,49.9571,49.8654,49.9309,74000.0
2005-06-17 14:00:00,76.19,76.25,76.19,76.23,14700.0,49.9178,49.9571,49.9178,49.944,14700.0
2005-06-17 14:05:00,76.23,76.28,76.22,76.24,40400.0,49.944,49.9768,49.9375,49.9506,40400.0
2005-06-17 14:10:00,76.24,76.28,76.19,76.26,58800.0,49.9506,49.9768,49.9178,49.9637,58800.0
2005-06-17 14:15:00,76.28,76.43,76.25,76.26,113500.0,49.9768,50.0751,49.9571,49.9637,113500.0
2005-06-17 14:20:00,76.25,76.29,76.24,76.26,68700.0,49.9571,49.9833,49.9506,49.9637,68700.0
2005-06-17 14:25:00,76.26,76.29,76.16,76.18,87700.0,49.9637,49.9833,49.8982,49.9113,87700.0
2005-06-17 14:30:00,76.18,76.27,76.15,76.23,54700.0,49.9113,49.9702,49.8916,49.944,54700.0
2005-06-17 14:35:00,76.24,76.32,76.2,76.32,42200.0,49.9506,50.003,49.9244,50.003,42200.0
2005-06-17 14:40:00,76.32,76.41,76.3,76.41,44400.0,50.003,50.062,49.9899,50.062,44400.0
2005-06-17 14:45:00,76.41,76.41,76.3,76.32,37900.0,50.062,50.062,49.9899,50.003,37900.0
2005-06-17 14:50:00,76.32,76.32,76.22,76.22,18200.0,50.003,50.003,49.9375,49.9375,18200.0
2005-06-17 14:55:00,76.22,76.27,76.22,76.27,44800.0,49.9375,49.9702,49.9375,49.9702,44800.0
2005-06-17 15:00:00,76.26,76.28,76.25,76.26,25000.0,49.9637,49.9768,49.9571,49.9637,25000.0
2005-06-17 15:05:00,76.25,76.33,76.21,76.3,21200.0,49.9571,50.0096,49.9309,49.9899,21200.0
2005-06-17 15:10:00,76.3,76.37,76.21,76.37,27900.0,49.9899,50.0358,49.9309,50.0358,27900.0
2005-06-17 15:15:00,76.33,76.41,76.3,76.41,23900.0,50.0096,50.062,49.9899,50.062,23900.0
2005-06-17 15:20:00,76.41,76.5,76.4,76.5,47800.0,50.062,50.1209,50.0554,50.1209,47800.0
2005-06-17 15:25:00,76.5,76.5,76.46,76.5,38300.0,50.1209,50.1209,50.0947,50.1209,38300.0
2005-06-17 15:30:00,76.49,76.52,76.46,76.5,107600.0,50.1144,50.134,50.0947,50.1209,107600.0
2005-06-17 15:35:00,76.49,76.5,76.4,76.4,64000.0,50.1144,50.1209,50.0554,50.0554,64000.0
2005-06-17 15:40:00,76.4,76.48,76.39,76.45,56200.0,50.0554,50.1078,50.0489,50.0882,56200.0
2005-06-17 15:45:00,76.45,76.49,76.42,76.49,54400.0,50.0882,50.1144,50.0685,50.1144,54400.0
2005-06-17 15:50:00,76.49,76.54,76.47,76.48,160400.0,50.1144,50.1471,50.1013,50.1078,160400.0
2005-06-17 15:55:00,76.47,76.49,76.44,76.45,151400.0,50.1013,50.1144,50.0816,50.0882,151400.0
2005-06-20 09:30:00,76.45,76.52,76.44,76.45,85200.0,50.0882,50.134,50.0816,50.0882,85200.0
2005-06-20 09:35:00,76.45,76.5,76.28,76.48,111500.0,50.0882,50.1209,49.9768,50.1078,111500.0
2005-06-20 09:40:00,76.46,76.74,76.4,76.59,102100.0,50.0947,50.2782,50.0554,50.1799,102100.0
2005-06-20 09:45:00,76.6,76.67,76.52,76.55,135100.0,50.1864,50.2323,50.134,50.1537,135100.0
2005-06-20 09:50:00,76.56,76.77,76.55,76.75,133100.0,50.1602,50.2978,50.1537,50.2847,133100.0
2005-06-20 09:55:00,76.75,76.92,76.75,76.92,102200.0,50.2847,50.3961,50.2847,50.3961,102200.0
2005-06-20 10:00:00,76.92,76.92,76.67,76.75,49300.0,50.3961,50.3961,50.2323,50.2847,49300.0
2005-06-20 10:05:00,76.72,76.87,76.72,76.75,62000.0,50.2651,50.3633,50.2651,50.2847,62000.0
2005-06-20 10:10:00,76.75,76.76,76.7,76.71,79400.0,50.2847,50.2913,50.252,50.2585,79400.0
2005-06-20 10:15:00,76.71,76.91,76.68,76.85,104200.0,50.2585,50.3896,50.2389,50.3502,104200.0
2005-06-20 10:20:00,76.81,76.82,76.66,76.68,78600.0,50.324,50.3306,50.2258,50.2389,78600.0
2005-06-20 10:25:00,76.67,76.67,76.45,76.5,141100.0,50.2323,50.2323,50.0882,50.1209,141100.0
2005-06-20 10:30:00,76.5,76.6,76.5,76.57,80000.0,50.1209,50.1864,50.1209,50.1668,80000.0
2005-06-20 10:35:00,76.58,76.7,76.56,76.66,128800.0,50.1733,50.252,50.1602,50.2258,128800.0
2005-06-20 10:40:00,76.67,76.67,76.53,76.53,98900.0,50.2323,50.2323,50.1406,50.1406,98900.0
2005-06-20 10:45:00,76.53,76.57,76.44,76.44,61500.0,50.1406,50.1668,50.0816,50.0816,61500.0
2005-06-20 10:50:00,76.44,76.52,76.44,76.51,30400.0,50.0816,50.134,50.0816,50.1275,30400.0
2005-06-20 10:55:00,76.51,76.52,76.35,76.36,40600.0,50.1275,50.134,50.0227,50.0292,40600.0
2005-06-20 11:00:00,76.36,76.44,76.27,76.28,64900.0,50.0292,50.0816,49.9702,49.9768,64900.0
2005-06-20 11:05:00,76.27,76.28,76.11,76.17,62200.0,49.9702,49.9768,49.8654,49.9047,62200.0
2005-06-20 11:10:00,76.17,76.25,76.05,76.14,78600.0,49.9047,49.9571,49.8261,49.8851,78600.0
2005-06-20 11:15:00,76.13,76.26,76.13,76.16,49900.0,49.8785,49.9637,49.8785,49.8982,49900.0
2005-06-20 11:20:00,76.16,76.22,76.16,76.17,28700.0,49.8982,49.9375,49.8982,49.9047,28700.0
2005-06-20 11:25:00,76.17,76.2,76.16,76.17,31900.0,49.9047,49.9244,49.8982,49.9047,31900.0
2005-06-20 11:30:00,76.17,76.24,76.14,76.18,59500.0,49.9047,49.9506,49.8851,49.9113,59500.0
2005-06-20 11:35:00,76.18,76.35,76.15,76.35,44700.0,49.9113,50.0227,49.8916,50.0227,44700.0
2005-06-20 11:40:00,76.35,76.44,76.34,76.37,25100.0,50.0227,50.0816,50.0161,50.0358,25100.0
2005-06-20 11:45:00,76.36,76.44,76.31,76.35,19500.0,50.0292,50.0816,49.9964,50.0227,19500.0
2005-06-20 11:50:00,76.35,76.38,76.23,76.25,15400.0,50.0227,50.0423,49.944,49.9571,15400.0
2005-06-20 11:55:00,76.26,76.32,76.24,76.27,25000.0,49.9637,50.003,49.9506,49.9702,25000.0
2005-06-20 12:00:00,76.27,76.3,76.18,76.18,43000.0,49.9702,49.9899,49.9113,49.9113,43000.0
2005-06-20 12:05:00,76.19,76.21,76.15,76.15,36200.0,49.9178,49.9309,49.8916,49.8916,36200.0
2005-06-20 12:10:00,76.15,76.17,76.13,76.15,78100.0,49.8916,49.9047,49.8785,49.8916,78100.0
2005-06-20 12:15:00,76.15,76.15,76.06,76.07,21000.0,49.8916,49.8916,49.8327,49.8392,21000.0
2005-06-20 12:20:00,76.07,76.07,76.05,76.05,35500.0,49.8392,49.8392,49.8261,49.8261,35500.0
2005-06-20 12:25:00,76.03,76.05,75.97,76.05,24900.0,49.813,49.8261,49.7737,49.8261,24900.0
2005-06-20 12:30:00,76.05,76.06,76.0,76.01,23700.0,49.8261,49.8327,49.7933,49.7999,23700.0
2005-06-20 12:35:00,76.01,76.07,76.01,76.07,39300.0,49.7999,49.8392,49.7999,49.8392,39300.0
2005-06-20 12:40:00,76.08,76.16,76.03,76.14,42500.0,49.8458,49.8982,49.813,49.8851,42500.0
2005-06-20 12:45:00,76.14,76.14,76.06,76.08,17000.0,49.8851,49.8851,49.8327,49.8458,17000.0
2005-06-20 12:50:00,76.09,76.14,76.08,76.14,15800.0,49.8523,49.8851,49.8458,49.8851,15800.0
2005-06-20 12:55:00,76.13,76.17,76.08,76.09,26100.0,49.8785,49.9047,49.8458,49.8523,26100.0
2005-06-20 13:00:00,76.08,76.09,76.03,76.04,22300.0,49.8458,49.8523,49.813,49.8196,22300.0
2005-06-20 13:05:00,76.06,76.17,76.06,76.17,17800.0,49.8327,49.9047,49.8327,49.9047,17800.0
2005-06-20 13:10:00,76.18,76.29,76.18,76.29,50100.0,49.9113,49.9833,49.9113,49.9833,50100.0
2005-06-20 13:15:00,76.3,76.39,76.29,76.39,37800.0,49.9899,50.0489,49.9833,50.0489,37800.0
2005-06-20 13:20:00,76.39,76.44,76.34,76.36,37500.0,50.0489,50.0816,50.0161,50.0292,37500.0
2005-06-20 13:25:00,76.36,76.4,76.34,76.4,24600.0,50.0292,50.0554,50.0161,50.0554,24600.0
2005-06-20 13:30:00,76.41,76.45,76.39,76.4,37700.0,50.062,50.0882,50.0489,50.0554,37700.0
2005-06-20 13:35:00,76.4,76.47,76.39,76.47,30100.0,50.0554,50.1013,50.0489,50.1013,30100.0
2005-06-20 13:40:00,76.48,76.53,76.47,76.52,52100.0,50.1078,50.1406,50.1013,50.134,52100.0
2005-06-20 13:45:00,76.52,76.55,76.44,76.44,37700.0,50.134,50.1537,50.0816,50.0816,37700.0
2005-06-20 13:50:00,76.48,76.5,76.36,76.44,27300.0,50.1078,50.1209,50.0292,50.0816,27300.0
2005-06-20 13:55:00,76.42,76.46,76.41,76.41,17700.0,50.0685,50.0947,50.062,50.062,17700.0
2005-06-20 14:00:00,76.4,76.46,76.38,76.43,61400.0,50.0554,50.0947,50.0423,50.0751,61400.0
2005-06-20 14:05:00,76.43,76.57,76.43,76.56,33700.0,50.0751,50.1668,50.0751,50.1602,33700.0
2005-06-20 14:10:00,76.56,76.59,76.45,76.48,67600.0,50.1602,50.1799,50.0882,50.1078,67600.0
2005-06-20 14:15:00,76.5,76.5,76.4,76.44,18300.0,50.1209,50.1209,50.0554,50.0816,18300.0
2005-06-20 14:20:00,76.44,76.52,76.44,76.48,49400.0,50.0816,50.134,50.0816,50.1078,49400.0
2005-06-20 14:25:00,76.47,76.5,76.39,76.49,29600.0,50.1013,50.1209,50.0489,50.1144,29600.0
2005-06-20 14:30:00,76.49,76.51,76.43,76.46,42500.0,50.1144,50.1275,50.0751,50.0947,42500.0
2005-06-20 14:35:00,76.45,76.59,76.45,76.55,42800.0,50.0882,50.1799,50.0882,50.1537,42800.0
2005-06-20 14:40:00,76.54,76.6,76.53,76.57,23400.0,50.1471,50.1864,50.1406,50.1668,23400.0
2005-06-20 14:45:00,76.57,76.57,76.52,76.55,24200.0,50.1668,50.1668,50.134,50.1537,24200.0
2005-06-20 14:50:00,76.58,76.58,76.46,76.47,30800.0,50.1733,50.1733,50.0947,50.1013,30800.0
2005-06-20 14:55:00,76.47,76.51,76.45,76.5,11300.0,50.1013,50.1275,50.0882,50.1209,11300.0
2005-06-20 15:00:00,76.51,76.51,76.44,76.5,55100.0,50.1275,50.1275,50.0816,50.1209,55100.0
2005-06-20 15:05:00,76.5,76.59,76.5,76.59,29700.0,50.1209,50.1799,50.1209,50.1799,29700.0
2005-06-20 15:10:00,76.6,76.6,76.55,76.59,47800.0,50.1864,50.1864,50.1537,50.1799,47800.0
2005-06-20 15:15:00,76.58,76.62,76.55,76.59,58600.0,50.1733,50.1996,50.1537,50.1799,58600.0
2005-06-20 15:20:00,76.6,76.62,76.58,76.6,36900.0,50.1864,50.1996,50.1733,50.1864,36900.0
2005-06-20 15:25:00,76.6,76.61,76.52,76.56,16100.0,50.1864,50.193,50.134,50.1602,16100.0
2005-06-20 15:30:00,76.55,76.6,76.55,76.59,37700.0,50.1537,50.1864,50.1537,50.1799,37700.0
2005-06-20 15:35:00,76.59,76.61,76.57,76.59,31800.0,50.1799,50.193,50.1668,50.1799,31800.0
2005-06-20 15:40:00,76.6,76.6,76.54,76.54,31400.0,50.1864,50.1864,50.1471,50.1471,31400.0
2005-06-20 15:45:00,76.53,76.57,76.51,76.52,30200.0,50.1406,50.1668,50.1275,50.134,30200.0
2005-06-20 15:50:00,76.51,76.56,76.5,76.54,45700.0,50.1275,50.1602,50.1209,50.1471,45700.0
2005-06-20 15:55:00,76.54,76.55,76.42,76.43,89300.0,50.1471,50.1537,50.0685,50.0751,89300.0
2005-06-21 09:30:00,76.44,76.44,76.17,76.17,120500.0,50.0816,50.0816,49.9047,49.9047,120500.0
2005-06-21 09:35:00,76.17,76.32,76.17,76.28,58400.0,49.9047,50.003,49.9047,49.9768,58400.0
2005-06-21 09:40:00,76.28,76.4,76.23,76.4,81300.0,49.9768,50.0554,49.944,50.0554,81300.0
2005-06-21 09:45:00,76.4,76.45,76.16,76.16,72300.0,50.0554,50.0882,49.8982,49.8982,72300.0
2005-06-21 09:50:00,76.17,76.2,76.07,76.15,61900.0,49.9047,49.9244,49.8392,49.8916,61900.0
2005-06-21 09:55:00,76.14,76.3,76.11,76.22,53000.0,49.8851,49.9899,49.8654,49.9375,53000.0
2005-06-21 10:00:00,76.23,76.26,75.85,75.88,124600.0,49.944,49.9637,49.6951,49.7147,124600.0
2005-06-21 10:05:00,75.88,76.0,75.82,75.99,57900.0,49.7147,49.7933,49.6754,49.7868,57900.0
2005-06-21 10:10:00,75.98,76.0,75.79,75.81,77400.0,49.7802,49.7933,49.6558,49.6689,77400.0
2005-06-21 10:15:00,75.81,75.86,75.61,75.62,126300.0,49.6689,49.7016,49.5378,49.5444,126300.0
2005-06-21 10:20:00,75.6,75.8,75.46,75.46,120100.0,49.5313,49.6623,49.4395,49.4395,120100.0
2005-06-21 10:25:00,75.46,75.64,75.45,75.58,85800.0,49.4395,49.5575,49.433,49.5182,85800.0
2005-06-21 10:30:00,75.58,75.64,75.5,75.53,81400.0,49.5182,49.5575,49.4658,49.4854,81400.0
2005-06-21 10:35:00,75.53,75.76,75.53,75.76,46100.0,49.4854,49.6361,49.4854,49.6361,46100.0
2005-06-21 10:40:00,75.77,75.87,75.71,75.8,87900.0,49.6427,49.7082,49.6033,49.6623,87900.0
2005-06-21 10:45:00,75.81,75.96,75.79,75.9,42300.0,49.6689,49.7671,49.6558,49.7278,42300.0
2005-06-21 10:50:00,75.9,75.97,75.87,75.9,34200.0,49.7278,49.7737,49.7082,49.7278,34200.0
2005-06-21 10:55:00,75.9,76.0,75.87,76.0,49100.0,49.7278,49.7933,49.7082,49.7933,49100.0
2005-06-21 11:00:00,76.0,76.0,75.95,75.99,30800.0,49.7933,49.7933,49.7606,49.7868,30800.0
2005-06-21 11:05:00,75.99,76.04,75.94,75.94,78500.0,49.7868,49.8196,49.754,49.754,78500.0
2005-06-21 11:10:00,75.9,75.99,75.87,75.96,22200.0,49.7278,49.7868,49.7082,49.7671,22200.0
2005-06-21 11:15:00,75.98,76.03,75.91,75.94,26400.0,49.7802,49.813,49.7344,49.754,26400.0
2005-06-21 11:20:00,75.94,75.95,75.79,75.81,27500.0,49.754,49.7606,49.6558,49.6689,27500.0
2005-06-21 11:25:00,75.81,75.84,75.71,75.71,22500.0,49.6689,49.6885,49.6033,49.6033,22500.0
2005-06-21 11:30:00,75.71,75.8,75.69,75.8,32100.0,49.6033,49.6623,49.5902,49.6623,32100.0
2005-06-21 11:35:00,75.8,75.84,75.76,75.77,95700.0,49.6623,49.6885,49.6361,49.6427,95700.0
2005-06-21 11:40:00,75.79,75.87,75.78,75.82,37500.0,49.6558,49.7082,49.6492,49.6754,37500.0
2005-06-21 11:45:00,75.84,75.85,75.73,75.76,51600.0,49.6885,49.6951,49.6164,49.6361,51600.0
2005-06-21 11:50:00,75.76,75.89,75.73,75.82,79400.0,49.6361,49.7213,49.6164,49.6754,79400.0
2005-06-21 11:55:00,75.81,75.82,75.7,75.71,35100.0,49.6689,49.6754,49.5968,49.6033,35100.0
2005-06-21 12:00:00,75.7,75.74,75.66,75.73,69600.0,49.5968,49.623,49.5706,49.6164,69600.0
2005-06-21 12:05:00,75.73,75.76,75.64,75.64,30600.0,49.6164,49.6361,49.5575,49.5575,30600.0
2005-06-21 12:10:00,75.65,75.67,75.58,75.64,16600.0,49.564,49.5771,49.5182,49.5575,16600.0
2005-06-21 12:15:00,75.65,75.73,75.63,75.71,18700.0,49.564,49.6164,49.5509,49.6033,18700.0
2005-06-21 12:20:00,75.7,75.79,75.68,75.78,16100.0,49.5968,49.6558,49.5837,49.6492,16100.0
2005-06-21 12:25:00,75.78,75.78,75.67,75.68,18600.0,49.6492,49.6492,49.5771,49.5837,18600.0
2005-06-21 12:30:00,75.69,75.72,75.63,75.63,32500.0,49.5902,49.6099,49.5509,49.5509,32500.0
2005-06-21 12:35:00,75.62,75.72,75.61,75.68,27300.0,49.5444,49.6099,49.5378,49.5837,27300.0
2005-06-21 12:40:00,75.71,75.72,75.65,75.65,9700.0,49.6033,49.6099,49.564,49.564,9700.0
2005-06-21 12:45:00,75.64,75.68,75.63,75.68,10700.0,49.5575,49.5837,49.5509,49.5837,10700.0
2005-06-21 12:50:00,75.67,75.81,75.67,75.78,47200.0,49.5771,49.6689,49.5771,49.6492,47200.0
2005-06-21 12:55:00,75.77,75.79,75.75,75.76,21600.0,49.6427,49.6558,49.6295,49.6361,21600.0
2005-06-21 13:00:00,75.75,75.78,75.73,75.76,29900.0,49.6295,49.6492,49.6164,49.6361,29900.0
2005-06-21 13:05:00,75.76,75.82,75.75,75.75,34300.0,49.6361,49.6754,49.6295,49.6295,34300.0
2005-06-21 13:10:00,75.75,75.75,75.63,75.64,33500.0,49.6295,49.6295,49.5509,49.5575,33500.0
2005-06-21 13:15:00,75.64,75.81,75.63,75.76,27200.0,49.5575,49.6689,49.5509,49.6361,27200.0
2005-06-21 13:20:00,75.76,75.99,75.76,75.93,28800.0,49.6361,49.7868,49.6361,49.7475,28800.0
2005-06-21 13:25:00,75.92,75.95,75.8,75.83,33200.0,49.7409,49.7606,49.6623,49.682,33200.0
2005-06-21 13:30:00,75.82,75.88,75.8,75.84,21100.0,49.6754,49.7147,49.6623,49.6885,21100.0
2005-06-21 13:35:00,75.84,75.9,75.79,75.83,10600.0,49.6885,49.7278,49.6558,49.682,10600.0
2005-06-21 13:40:00,75.83,75.93,75.81,75.91,19000.0,49.682,49.7475,49.6689,49.7344,19000.0
2005-06-21 13:45:00,75.92,75.94,75.89,75.94,12800.0,49.7409,49.754,49.7213,49.754,12800.0
2005-06-21 13:50:00,75.94,75.94,75.86,75.88,11700.0,49.754,49.754,49.7016,49.7147,11700.0
2005-06-21 13:55:00,75.87,75.87,75.79,75.79,18700.0,49.7082,49.7082,49.6558,49.6558,18700.0
2005-06-21 14:00:00,75.79,75.89,75.77,75.81,58900.0,49.6558,49.7213,49.6427,49.6689,58900.0
2005-06-21 14:05:00,75.81,75.81,75.75,75.78,22800.0,49.6689,49.6689,49.6295,49.6492,22800.0
2005-06-21 14:10:00,75.79,75.86,75.77,75.82,33200.0,49.6558,49.7016,49.6427,49.6754,33200.0
2005-06-21 14:15:00,75.83,75.83,75.74,75.79,42200.0,49.682,49.682,49.623,49.6558,42200.0
2005-06-21 14:20:00,75.8,75.86,75.76,75.77,32800.0,49.6623,49.7016,49.6361,49.6427,32800.0
2005-06-21 14:25:00,75.76,75.76,75.66,75.68,24000.0,49.6361,49.6361,49.5706,49.5837,24000.0
2005-06-21 14:30:00,75.68,75.81,75.66,75.77,52700.0,49.5837,49.6689,49.5706,49.6427,52700.0
2005-06-21 14:35:00,75.77,75.8,75.73,75.79,37500.0,49.6427,49.6623,49.6164,49.6558,37500.0
2005-06-21 14:40:00,75.79,75.79,75.74,75.76,24100.0,49.6558,49.6558,49.623,49.6361,24100.0
2005-06-21 14:45:00,75.76,75.8,75.72,75.75,56700.0,49.6361,49.6623,49.6099,49.6295,56700.0
2005-06-21 14:50:00,75.73,75.74,75.65,75.66,31800.0,49.6164,49.623,49.564,49.5706,31800.0
2005-06-21 14:55:00,75.67,75.7,75.66,75.7,27200.0,49.5771,49.5968,49.5706,49.5968,27200.0
2005-06-21 15:00:00,75.7,75.76,75.7,75.73,37200.0,49.5968,49.6361,49.5968,49.6164,37200.0
2005-06-21 15:05:00,75.73,75.82,75.68,75.68,29900.0,49.6164,49.6754,49.5837,49.5837,29900.0
2005-06-21 15:10:00,75.69,75.69,75.56,75.56,49300.0,49.5902,49.5902,49.5051,49.5051,49300.0
2005-06-21 15:15:00,75.56,75.59,75.48,75.48,49900.0,49.5051,49.5247,49.4527,49.4527,49900.0
2005-06-21 15:20:00,75.48,75.49,75.37,75.49,42600.0,49.4527,49.4592,49.3806,49.4592,42600.0
2005-06-21 15:25:00,75.49,75.53,75.44,75.5,86700.0,49.4592,49.4854,49.4264,49.4658,86700.0
2005-06-21 15:30:00,75.5,75.5,75.3,75.3,59800.0,49.4658,49.4658,49.3347,49.3347,59800.0
2005-06-21 15:35:00,75.29,75.42,75.26,75.38,96800.0,49.3282,49.4133,49.3085,49.3871,96800.0
2005-06-21 15:40:00,75.37,75.43,75.34,75.43,101900.0,49.3806,49.4199,49.3609,49.4199,101900.0
2005-06-21 15:45:00,75.43,75.45,75.38,75.45,85500.0,49.4199,49.433,49.3871,49.433,85500.0
2005-06-21 15:50:00,75.42,75.5,75.38,75.49,70800.0,49.4133,49.4658,49.3871,49.4592,70800.0
2005-06-21 15:55:00,75.49,75.49,75.3,75.3,89400.0,49.4592,49.4592,49.3347,49.3347,89400.0
2005-06-22 09:30:00,75.55,75.8,75.55,75.8,114500.0,49.4985,49.6623,49.4985,49.6623,114500.0
2005-06-22 09:35:00,75.76,75.89,75.74,75.76,68100.0,49.6361,49.7213,49.623,49.6361,68100.0
2005-06-22 09:40:00,75.76,75.87,75.7,75.84,48900.0,49.6361,49.7082,49.5968,49.6885,48900.0
2005-06-22 09:45:00,75.84,75.85,75.65,75.66,33300.0,49.6885,49.6951,49.564,49.5706,33300.0
2005-06-22 09:50:00,75.66,75.97,75.64,75.89,34500.0,49.5706,49.7737,49.5575,49.7213,34500.0
2005-06-22 09:55:00,75.88,75.88,75.72,75.75,86700.0,49.7147,49.7147,49.6099,49.6295,86700.0
2005-06-22 10:00:00,75.77,75.83,75.63,75.64,33000.0,49.6427,49.682,49.5509,49.5575,33000.0
2005-06-22 10:05:00,75.64,75.87,75.64,75.87,30400.0,49.5575,49.7082,49.5575,49.7082,30400.0
2005-06-22 10:10:00,75.9,75.95,75.81,75.84,48900.0,49.7278,49.7606,49.6689,49.6885,48900.0
2005-06-22 10:15:00,75.81,75.89,75.76,75.81,27100.0,49.6689,49.7213,49.6361,49.6689,27100.0
2005-06-22 10:20:00,75.82,75.97,75.81,75.88,20400.0,49.6754,49.7737,49.6689,49.7147,20400.0
2005-06-22 10:25:00,75.92,75.92,75.76,75.86,42600.0,49.7409,49.7409,49.6361,49.7016,42600.0
2005-06-22 10:30:00,75.9,76.03,75.46,75.53,151400.0,49.7278,49.813,49.4395,49.4854,151400.0
2005-06-22 10:35:00,75.55,75.65,75.3,75.45,127000.0,49.4985,49.564,49.3347,49.433,127000.0
2005-06-22 10:40:00,75.45,75.62,75.4,75.56,75200.0,49.433,49.5444,49.4002,49.5051,75200.0
2005-06-22 10:45:00,75.55,75.88,75.55,75.87,56100.0,49.4985,49.7147,49.4985,49.7082,56100.0
2005-06-22 10:50:00,75.86,75.86,75.59,75.63,52300.0,49.7016,49.7016,49.5247,49.5509,52300.0
2005-06-22 10:55:00,75.65,75.85,75.65,75.8,25400.0,49.564,49.6951,49.564,49.6623,25400.0
2005-06-22 11:00:00,75.79,75.88,75.74,75.8,52000.0,49.6558,49.7147,49.623,49.6623,52000.0
2005-06-22 11:05:00,75.74,75.82,75.68,75.8,30700.0,49.623,49.6754,49.5837,49.6623,30700.0
2005-06-22 11:10:00,75.81,75.93,75.6,75.66,44000.0,49.6689,49.7475,49.5313,49.5706,44000.0
2005-06-22 11:15:00,75.65,75.91,75.65,75.78,42200.0,49.564,49.7344,49.564,49.6492,42200.0
2005-06-22 11:20:00,75.79,75.88,75.72,75.77,54600.0,49.6558,49.7147,49.6099,49.6427,54600.0
2005-06-22 11:25:00,75.76,75.81,75.71,75.81,38100.0,49.6361,49.6689,49.6033,49.6689,38100.0
2005-06-22 11:30:00,75.81,75.85,75.73,75.74,19500.0,49.6689,49.6951,49.6164,49.623,19500.0
2005-06-22 11:35:00,75.74,75.74,75.59,75.59,114900.0,49.623,49.623,49.5247,49.5247,114900.0
2005-06-22 11:40:00,75.6,75.6,75.4,75.5,124200.0,49.5313,49.5313,49.4002,49.4658,124200.0
2005-06-22 11:45:00,75.51,75.52,75.35,75.36,109000.0,49.4723,49.4789,49.3675,49.374,109000.0
2005-06-22 11:50:00,75.35,75.5,75.29,75.5,86300.0,49.3675,49.4658,49.3282,49.4658,86300.0
2005-06-22 11:55:00,75.5,75.51,75.3,75.43,125600.0,49.4658,49.4723,49.3347,49.4199,125600.0
2005-06-22 12:00:00,75.43,75.48,75.41,75.48,105200.0,49.4199,49.4527,49.4068,49.4527,105200.0
2005-06-22 12:05:00,75.48,75.62,75.45,75.62,58700.0,49.4527,49.5444,49.433,49.5444,58700.0
2005-06-22 12:10:00,75.58,75.78,75.54,75.78,38400.0,49.5182,49.6492,49.492,49.6492,38400.0
2005-06-22 12:15:00,75.78,75.78,75.67,75.73,41100.0,49.6492,49.6492,49.5771,49.6164,41100.0
2005-06-22 12:20:00,75.74,75.78,75.51,75.53,30800.0,49.623,49.6492,49.4723,49.4854,30800.0
2005-06-22 12:25:00,75.53,75.58,75.45,75.56,34600.0,49.4854,49.5182,49.433,49.5051,34600.0
2005-06-22 12:30:00,75.57,75.6,75.57,75.58,6800.0,49.5116,49.5313,49.5116,49.5182,6800.0
2005-06-22 12:35:00,75.57,75.7,75.56,75.67,18400.0,49.5116,49.5968,49.5051,49.5771,18400.0
2005-06-22 12:40:00,75.67,75.73,75.55,75.57,33500.0,49.5771,49.6164,49.4985,49.5116,33500.0
2005-06-22 12:45:00,75.57,75.7,75.55,75.7,22700.0,49.5116,49.5968,49.4985,49.5968,22700.0
2005-06-22 12:50:00,75.7,75.87,75.66,75.73,60700.0,49.5968,49.7082,49.5706,49.6164,60700.0
2005-06-22 12:55:00,75.73,75.83,75.65,75.75,30000.0,49.6164,49.682,49.564,49.6295,30000.0
2005-06-22 13:00:00,75.75,75.9,75.75,75.9,39900.0,49.6295,49.7278,49.6295,49.7278,39900.0
2005-06-22 13:05:00,75.91,75.94,75.8,75.82,43000.0,49.7344,49.754,49.6623,49.6754,43000.0
2005-06-22 13:10:00,75.86,75.94,75.82,75.85,33800.0,49.7016,49.754,49.6754,49.6951,33800.0
2005-06-22 13:15:00,75.85,75.87,75.72,75.78,37500.0,49.6951,49.7082,49.6099,49.6492,37500.0
2005-06-22 13:20:00,75.8,75.85,75.69,75.85,41400.0,49.6623,49.6951,49.5902,49.6951,41400.0
2005-06-22 13:25:00,75.83,75.95,75.83,75.89,24100.0,49.682,49.7606,49.682,49.7213,24100.0
2005-06-22 13:30:00,75.89,75.89,75.71,75.71,23000.0,49.7213,49.7213,49.6033,49.6033,23000.0
2005-06-22 13:35:00,75.76,75.89,75.73,75.89,12100.0,49.6361,49.7213,49.6164,49.7213,12100.0
2005-06-22 13:40:00,75.89,75.93,75.87,75.91,14500.0,49.7213,49.7475,49.7082,49.7344,14500.0
2005-06-22 13:45:00,75.93,75.93,75.8,75.81,14600.0,49.7475,49.7475,49.6623,49.6689,14600.0
2005-06-22 13:50:00,75.81,75.82,75.77,75.82,25700.0,49.6689,49.6754,49.6427,49.6754,25700.0
2005-06-22 13:55:00,75.83,75.97,75.83,75.93,23300.0,49.682,49.7737,49.682,49.7475,23300.0
2005-06-22 14:00:00,75.93,75.93,75.71,75.74,44200.0,49.7475,49.7475,49.6033,49.623,44200.0
2005-06-22 14:05:00,75.77,75.82,75.72,75.74,25700.0,49.6427,49.6754,49.6099,49.623,25700.0
2005-06-22 14:10:00,75.74,75.89,75.73,75.89,15100.0,49.623,49.7213,49.6164,49.7213,15100.0
2005-06-22 14:15:00,75.85,75.89,75.84,75.84,34700.0,49.6951,49.7213,49.6885,49.6885,34700.0
2005-06-22 14:20:00,75.83,75.89,75.79,75.89,40400.0,49.682,49.7213,49.6558,49.7213,40400.0
2005-06-22 14:25:00,75.89,75.91,75.87,75.89,103400.0,49.7213,49.7344,49.7082,49.7213,103400.0
2005-06-22 14:30:00,75.9,75.92,75.84,75.85,93900.0,49.7278,49.7409,49.6885,49.6951,93900.0
2005-06-22 14:35:00,75.86,75.87,75.84,75.86,10400.0,49.7016,49.7082,49.6885,49.7016,10400.0
2005-06-22 14:40:00,75.88,75.9,75.85,75.88,68400.0,49.7147,49.7278,49.6951,49.7147,68400.0
2005-06-22 14:45:00,75.88,76.11,75.87,76.11,39200.0,49.7147,49.8654,49.7082,49.8654,39200.0
2005-06-22 14:50:00,76.11,76.16,76.05,76.16,79700.0,49.8654,49.8982,49.8261,49.8982,79700.0
2005-06-22 14:55:00,76.16,76.29,76.16,76.18,36100.0,49.8982,49.9833,49.8982,49.9113,36100.0
2005-06-22 15:00:00,76.19,76.34,76.19,76.33,25200.0,49.9178,50.0161,49.9178,50.0096,25200.0
2005-06-22 15:05:00,76.33,76.4,76.27,76.28,43300.0,50.0096,50.0554,49.9702,49.9768,43300.0
2005-06-22 15:10:00,76.28,76.33,76.25,76.27,32100.0,49.9768,50.0096,49.9571,49.9702,32100.0
2005-06-22 15:15:00,76.28,76.34,76.25,76.32,28300.0,49.9768,50.0161,49.9571,50.003,28300.0
2005-06-22 15:20:00,76.34,76.48,76.34,76.41,29500.0,50.0161,50.1078,50.0161,50.062,29500.0
2005-06-22 15:25:00,76.41,76.45,76.33,76.34,20800.0,50.062,50.0882,50.0096,50.0161,20800.0
2005-06-22 15:30:00,76.34,76.36,76.27,76.28,52000.0,50.0161,50.0292,49.9702,49.9768,52000.0
2005-06-22 15:35:00,76.28,76.38,76.28,76.3,24400.0,49.9768,50.0423,49.9768,49.9899,24400.0
2005-06-22 15:40:00,76.3,76.3,76.18,76.23,51400.0,49.9899,49.9899,49.9113,49.944,51400.0
2005-06-22 15:45:00,76.23,76.3,76.23,76.24,36200.0,49.944,49.9899,49.944,49.9506,36200.0
2005-06-22 15:50:00,76.24,76.3,76.24,76.29,50500.0,49.9506,49.9899,49.9506,49.9833,50500.0
2005-06-22 15:55:00,76.29,76.45,76.29,76.44,111400.0,49.9833,50.0882,49.9833,50.0816,111400.0
2005-06-23 09:30:00,76.48,76.48,76.26,76.26,103100.0,50.1078,50.1078,49.9637,49.9637,103100.0
2005-06-23 09:35:00,76.26,76.26,76.13,76.16,48600.0,49.9637,49.9637,49.8785,49.8982,48600.0
2005-06-23 09:40:00,76.15,76.32,76.15,76.28,52500.0,49.8916,50.003,49.8916,49.9768,52500.0
2005-06-23 09:45:00,76.27,76.27,76.08,76.09,57300.0,49.9702,49.9702,49.8458,49.8523,57300.0
2005-06-23 09:50:00,76.09,76.1,75.95,75.95,44300.0,49.8523,49.8589,49.7606,49.7606,44300.0
2005-06-23 09:55:00,75.95,76.31,75.95,76.26,30800.0,49.7606,49.9964,49.7606,49.9637,30800.0
2005-06-23 10:00:00,76.26,76.28,76.18,76.27,53000.0,49.9637,49.9768,49.9113,49.9702,53000.0
2005-06-23 10:05:00,76.27,76.46,76.21,76.46,71200.0,49.9702,50.0947,49.9309,50.0947,71200.0
2005-06-23 10:10:00,76.44,76.45,76.23,76.24,31200.0,50.0816,50.0882,49.944,49.9506,31200.0
2005-06-23 10:15:00,76.23,76.51,76.23,76.51,56700.0,49.944,50.1275,49.944,50.1275,56700.0
2005-06-23 10:20:00,76.53,76.71,76.51,76.69,60600.0,50.1406,50.2585,50.1275,50.2454,60600.0
2005-06-23 10:25:00,76.69,76.9,76.64,76.9,46800.0,50.2454,50.383,50.2127,50.383,46800.0
2005-06-23 10:30:00,76.9,76.94,76.65,76.94,83100.0,50.383,50.4092,50.2192,50.4092,83100.0
2005-06-23 10:35:00,76.93,77.2,76.93,77.2,166100.0,50.4027,50.5796,50.4027,50.5796,166100.0
2005-06-23 10:40:00,77.22,77.46,77.2,77.44,92600.0,50.5927,50.7499,50.5796,50.7368,92600.0
2005-06-23 10:45:00,77.43,77.46,77.26,77.32,59200.0,50.7302,50.7499,50.6189,50.6582,59200.0
2005-06-23 10:50:00,77.29,77.5,77.28,77.5,80400.0,50.6385,50.7761,50.632,50.7761,80400.0
2005-06-23 10:55:00,77.5,77.59,77.49,77.55,72000.0,50.7761,50.8351,50.7696,50.8089,72000.0
2005-06-23 11:00:00,77.56,77.69,77.45,77.49,73400.0,50.8154,50.9006,50.7433,50.7696,73400.0
2005-06-23 11:05:00,77.5,77.59,77.48,77.51,65600.0,50.7761,50.8351,50.763,50.7827,65600.0
2005-06-23 11:10:00,77.51,77.54,77.45,77.48,38000.0,50.7827,50.8023,50.7433,50.763,38000.0
2005-06-23 11:15:00,77.48,77.55,77.46,77.49,24000.0,50.763,50.8089,50.7499,50.7696,24000.0
2005-06-23 11:20:00,77.49,77.62,77.49,77.58,26600.0,50.7696,50.8547,50.7696,50.8285,26600.0
2005-06-23 11:25:00,77.56,77.59,77.5,77.5,13200.0,50.8154,50.8351,50.7761,50.7761,13200.0
2005-06-23 11:30:00,77.5,77.54,77.47,77.5,33300.0,50.7761,50.8023,50.7565,50.7761,33300.0
2005-06-23 11:35:00,77.51,77.55,77.49,77.49,24000.0,50.7827,50.8089,50.7696,50.7696,24000.0
2005-06-23 11:40:00,77.5,77.53,77.48,77.49,124700.0,50.7761,50.7958,50.763,50.7696,124700.0
2005-06-23 11:45:00,77.49,77.55,77.48,77.51,56600.0,50.7696,50.8089,50.763,50.7827,56600.0
2005-06-23 11:50:00,77.52,77.54,77.43,77.46,48800.0,50.7892,50.8023,50.7302,50.7499,48800.0
2005-06-23 11:55:00,77.46,77.49,77.37,77.4,22200.0,50.7499,50.7696,50.6909,50.7106,22200.0
2005-06-23 12:00:00,77.4,77.43,77.36,77.42,58800.0,50.7106,50.7302,50.6844,50.7237,58800.0
2005-06-23 12:05:00,77.39,77.42,77.31,77.4,60700.0,50.704,50.7237,50.6516,50.7106,60700.0
2005-06-23 12:10:00,77.4,77.52,77.4,77.52,19300.0,50.7106,50.7892,50.7106,50.7892,19300.0
2005-06-23 12:15:00,77.52,77.55,77.45,77.55,18700.0,50.7892,50.8089,50.7433,50.8089,18700.0
2005-06-23 12:20:00,77.54,77.54,77.47,77.48,9700.0,50.8023,50.8023,50.7565,50.763,9700.0
2005-06-23 12:25:00,77.47,77.59,77.44,77.58,20000.0,50.7565,50.8351,50.7368,50.8285,20000.0
2005-06-23 12:30:00,77.58,77.62,77.55,77.62,28400.0,50.8285,50.8547,50.8089,50.8547,28400.0
2005-06-23 12:35:00,77.62,77.75,77.59,77.73,29900.0,50.8547,50.9399,50.8351,50.9268,29900.0
2005-06-23 12:40:00,77.73,77.81,77.7,77.81,27500.0,50.9268,50.9792,50.9071,50.9792,27500.0
2005-06-23 12:45:00,77.8,77.84,77.71,77.84,30800.0,50.9727,50.9989,50.9137,50.9989,30800.0
2005-06-23 12:50:00,77.84,77.97,77.83,77.96,37800.0,50.9989,51.084,50.9923,51.0775,37800.0
2005-06-23 12:55:00,77.95,77.98,77.78,77.83,47800.0,51.0709,51.0906,50.9596,50.9923,47800.0
2005-06-23 13:00:00,77.83,77.85,77.78,77.78,17800.0,50.9923,51.0054,50.9596,50.9596,17800.0
2005-06-23 13:05:00,77.79,77.83,77.66,77.69,34500.0,50.9661,50.9923,50.8809,50.9006,34500.0
2005-06-23 13:10:00,77.69,77.79,77.6,77.62,41800.0,50.9006,50.9661,50.8416,50.8547,41800.0
2005-06-23 13:15:00,77.61,77.62,77.45,77.45,41900.0,50.8482,50.8547,50.7433,50.7433,41900.0
2005-06-23 13:20:00,77.44,77.6,77.44,77.51,35200.0,50.7368,50.8416,50.7368,50.7827,35200.0
2005-06-23 13:25:00,77.49,77.53,77.49,77.51,12400.0,50.7696,50.7958,50.7696,50.7827,12400.0
2005-06-23 13:30:00,77.51,77.69,77.5,77.64,40700.0,50.7827,50.9006,50.7761,50.8678,40700.0
2005-06-23 13:35:00,77.63,77.65,77.45,77.49,19100.0,50.8613,50.8744,50.7433,50.7696,19100.0
2005-06-23 13:40:00,77.48,77.48,77.22,77.26,68500.0,50.763,50.763,50.5927,50.6189,68500.0
2005-06-23 13:45:00,77.25,77.34,77.06,77.13,42200.0,50.6123,50.6713,50.4878,50.5337,42200.0
2005-06-23 13:50:00,77.08,77.14,76.95,77.13,42800.0,50.5009,50.5402,50.4158,50.5337,42800.0
2005-06-23 13:55:00,77.17,77.3,77.16,77.26,30900.0,50.5599,50.6451,50.5533,50.6189,30900.0
2005-06-23 14:00:00,77.26,77.37,77.26,77.28,53100.0,50.6189,50.6909,50.6189,50.632,53100.0
2005-06-23 14:05:00,77.27,77.28,77.11,77.23,52500.0,50.6254,50.632,50.5206,50.5992,52500.0
2005-06-23 14:10:00,77.2,77.25,77.12,77.16,38500.0,50.5796,50.6123,50.5271,50.5533,38500.0
2005-06-23 14:15:00,77.13,77.18,77.08,77.18,39600.0,50.5337,50.5665,50.5009,50.5665,39600.0
2005-06-23 14:20:00,77.18,77.27,77.18,77.26,25700.0,50.5665,50.6254,50.5665,50.6189,25700.0
2005-06-23 14:25:00,77.25,77.26,77.1,77.1,30600.0,50.6123,50.6189,50.514,50.514,30600.0
2005-06-23 14:30:00,77.1,77.11,76.99,77.03,54800.0,50.514,50.5206,50.442,50.4682,54800.0
2005-06-23 14:35:00,77.03,77.21,77.03,77.21,51300.0,50.4682,50.5861,50.4682,50.5861,51300.0
2005-06-23 14:40:00,77.22,77.27,77.19,77.25,39600.0,50.5927,50.6254,50.573,50.6123,39600.0
2005-06-23 14:45:00,77.25,77.26,77.19,77.2,29800.0,50.6123,50.6189,50.573,50.5796,29800.0
2005-06-23 14:50:00,77.19,77.23,77.06,77.07,34800.0,50.573,50.5992,50.4878,50.4944,34800.0
2005-06-23 14:55:00,77.07,77.27,77.06,77.27,29500.0,50.4944,50.6254,50.4878,50.6254,29500.0
2005-06-23 15:00:00,77.27,77.27,77.07,77.12,22000.0,50.6254,50.6254,50.4944,50.5271,22000.0
2005-06-23 15:05:00,77.14,77.14,76.82,76.84,39300.0,50.5402,50.5402,50.3306,50.3437,39300.0
2005-06-23 15:10:00,76.84,76.95,76.78,76.84,82200.0,50.3437,50.4158,50.3044,50.3437,82200.0
2005-06-23 15:15:00,76.85,76.94,76.68,76.71,80600.0,50.3502,50.4092,50.2389,50.2585,80600.0
2005-06-23 15:20:00,76.71,76.8,76.71,76.77,67100.0,50.2585,50.3175,50.2585,50.2978,67100.0
2005-06-23 15:25:00,76.75,76.77,76.59,76.6,111100.0,50.2847,50.2978,50.1799,50.1864,111100.0
2005-06-23 15:30:00,76.6,76.6,76.4,76.55,93700.0,50.1864,50.1864,50.0554,50.1537,93700.0
2005-06-23 15:35:00,76.52,76.56,76.52,76.52,46200.0,50.134,50.1602,50.134,50.134,46200.0
2005-06-23 15:40:00,76.54,76.56,76.52,76.55,50300.0,50.1471,50.1602,50.134,50.1537,50300.0
2005-06-23 15:45:00,76.54,76.55,76.35,76.36,97600.0,50.1471,50.1537,50.0227,50.0292,97600.0
2005-06-23 15:50:00,76.36,76.4,76.27,76.36,102600.0,50.0292,50.0554,49.9702,50.0292,102600.0
2005-06-23 15:55:00,76.37,76.39,76.3,76.31,148400.0,50.0358,50.0489,49.9899,49.9964,148400.0
2005-06-24 09:30:00,76.5,76.5,76.5,76.5,0.0,50.1209,50.1209,50.1209,50.1209,0.0
2005-06-24 09:35:00,77.0,77.17,76.9,76.91,166100.0,50.4485,50.5599,50.383,50.3896,166100.0
2005-06-24 09:40:00,76.91,76.96,76.82,76.85,99200.0,50.3896,50.4223,50.3306,50.3502,99200.0
2005-06-24 09:45:00,76.86,76.88,76.72,76.76,118400.0,50.3568,50.3699,50.2651,50.2913,118400.0
2005-06-24 09:50:00,76.81,76.81,76.72,76.76,66600.0,50.324,50.324,50.2651,50.2913,66600.0
2005-06-24 09:55:00,76.76,76.83,76.73,76.75,94400.0,50.2913,50.3371,50.2716,50.2847,94400.0
2005-06-24 10:00:00,76.75,76.8,76.65,76.66,68100.0,50.2847,50.3175,50.2192,50.2258,68100.0
2005-06-24 10:05:00,76.66,76.68,76.35,76.35,124700.0,50.2258,50.2389,50.0227,50.0227,124700.0
2005-06-24 10:10:00,76.37,76.37,76.2,76.23,97400.0,50.0358,50.0358,49.9244,49.944,97400.0
2005-06-24 10:15:00,76.22,76.35,76.12,76.12,76700.0,49.9375,50.0227,49.872,49.872,76700.0
2005-06-24 10:20:00,76.12,76.52,76.1,76.52,61900.0,49.872,50.134,49.8589,50.134,61900.0
2005-06-24 10:25:00,76.59,76.72,76.49,76.7,44100.0,50.1799,50.2651,50.1144,50.252,44100.0
2005-06-24 10:30:00,76.71,76.83,76.71,76.79,34100.0,50.2585,50.3371,50.2585,50.3109,34100.0
2005-06-24 10:35:00,76.81,76.85,76.7,76.84,47200.0,50.324,50.3502,50.252,50.3437,47200.0
2005-06-24 10:40:00,76.87,77.09,76.87,77.0,65500.0,50.3633,50.5075,50.3633,50.4485,65500.0
2005-06-24 10:45:00,77.0,77.08,76.82,77.08,42000.0,50.4485,50.5009,50.3306,50.5009,42000.0
2005-06-24 10:50:00,77.08,77.11,76.92,77.01,25300.0,50.5009,50.5206,50.3961,50.4551,25300.0
2005-06-24 10:55:00,77.02,77.12,76.95,77.11,18800.0,50.4616,50.5271,50.4158,50.5206,18800.0
2005-06-24 11:00:00,77.1,77.15,77.06,77.11,22100.0,50.514,50.5468,50.4878,50.5206,22100.0
2005-06-24 11:05:00,77.08,77.08,76.94,76.96,28500.0,50.5009,50.5009,50.4092,50.4223,28500.0
2005-06-24 11:10:00,76.96,77.05,76.95,77.04,113900.0,50.4223,50.4813,50.4158,50.4747,113900.0
2005-06-24 11:15:00,77.0,77.03,76.92,76.96,64600.0,50.4485,50.4682,50.3961,50.4223,64600.0
2005-06-24 11:20:00,76.98,76.98,76.7,76.75,29900.0,50.4354,50.4354,50.252,50.2847,29900.0
2005-06-24 11:25:00,76.76,76.98,76.76,76.96,27900.0,50.2913,50.4354,50.2913,50.4223,27900.0
2005-06-24 11:30:00,76.96,76.99,76.75,76.86,24900.0,50.4223,50.442,50.2847,50.3568,24900.0
2005-06-24 11:35:00,76.86,76.93,76.76,76.77,24100.0,50.3568,50.4027,50.2913,50.2978,24100.0
2005-06-24 11:40:00,76.77,76.97,76.77,76.89,25400.0,50.2978,50.4289,50.2978,50.3764,25400.0
2005-06-24 11:45:00,76.86,76.88,76.67,76.69,24300.0,50.3568,50.3699,50.2323,50.2454,24300.0
2005-06-24 11:50:00,76.68,76.69,76.56,76.56,66900.0,50.2389,50.2454,50.1602,50.1602,66900.0
2005-06-24 11:55:00,76.56,76.72,76.5,76.72,53000.0,50.1602,50.2651,50.1209,50.2651,53000.0
2005-06-24 12:00:00,76.73,76.78,76.64,76.7,28500.0,50.2716,50.3044,50.2127,50.252,28500.0
2005-06-24 12:05:00,76.71,76.71,76.58,76.59,20400.0,50.2585,50.2585,50.1733,50.1799,20400.0
2005-06-24 12:10:00,76.58,76.68,76.58,76.68,45000.0,50.1733,50.2389,50.1733,50.2389,45000.0
2005-06-24 12:15:00,76.7,76.93,76.7,76.87,27400.0,50.252,50.4027,50.252,50.3633,27400.0
2005-06-24 12:20:00,76.87,76.97,76.87,76.93,42900.0,50.3633,50.4289,50.3633,50.4027,42900.0
2005-06-24 12:25:00,76.95,76.97,76.92,76.96,29300.0,50.4158,50.4289,50.3961,50.4223,29300.0
2005-06-24 12:30:00,76.96,77.09,76.96,77.08,51600.0,50.4223,50.5075,50.4223,50.5009,51600.0
2005-06-24 12:35:00,77.07,77.08,77.03,77.03,13900.0,50.4944,50.5009,50.4682,50.4682,13900.0
2005-06-24 12:40:00,77.04,77.09,76.99,77.03,22200.0,50.4747,50.5075,50.442,50.4682,22200.0
2005-06-24 12:45:00,77.03,77.05,77.0,77.01,21500.0,50.4682,50.4813,50.4485,50.4551,21500.0
2005-06-24 12:50:00,77.02,77.05,77.02,77.05,46600.0,50.4616,50.4813,50.4616,50.4813,46600.0
2005-06-24 12:55:00,77.05,77.05,76.92,76.97,46300.0,50.4813,50.4813,50.3961,50.4289,46300.0
2005-06-24 13:00:00,76.97,76.97,76.82,76.91,27800.0,50.4289,50.4289,50.3306,50.3896,27800.0
2005-06-24 13:05:00,76.91,76.95,76.86,76.89,13400.0,50.3896,50.4158,50.3568,50.3764,13400.0
2005-06-24 13:10:00,76.88,76.88,76.72,76.81,25400.0,50.3699,50.3699,50.2651,50.324,25400.0
2005-06-24 13:15:00,76.81,76.89,76.81,76.81,39300.0,50.324,50.3764,50.324,50.324,39300.0
2005-06-24 13:20:00,76.81,76.9,76.81,76.9,28700.0,50.324,50.383,50.324,50.383,28700.0
2005-06-24 13:25:00,76.91,76.92,76.7,76.71,26100.0,50.3896,50.3961,50.252,50.2585,26100.0
2005-06-24 13:30:00,76.74,76.78,76.7,76.72,38600.0,50.2782,50.3044,50.252,50.2651,38600.0
2005-06-24 13:35:00,76.72,76.86,76.72,76.83,30500.0,50.2651,50.3568,50.2651,50.3371,30500.0
2005-06-24 13:40:00,76.85,76.92,76.83,76.89,16100.0,50.3502,50.3961,50.3371,50.3764,16100.0
2005-06-24 13:45:00,76.88,76.89,76.69,76.78,54000.0,50.3699,50.3764,50.2454,50.3044,54000.0
2005-06-24 13:50:00,76.77,76.92,76.77,76.87,41400.0,50.2978,50.3961,50.2978,50.3633,41400.0
2005-06-24 13:55:00,76.87,76.88,76.75,76.75,33500.0,50.3633,50.3699,50.2847,50.2847,33500.0
2005-06-24 14:00:00,76.75,76.78,76.67,76.71,39700.0,50.2847,50.3044,50.2323,50.2585,39700.0
2005-06-24 14:05:00,76.72,76.78,76.69,76.76,54400.0,50.2651,50.3044,50.2454,50.2913,54400.0
2005-06-24 14:10:00,76.76,76.78,76.75,76.77,17700.0,50.2913,50.3044,50.2847,50.2978,17700.0
2005-06-24 14:15:00,76.75,76.77,76.74,76.77,95600.0,50.2847,50.2978,50.2782,50.2978,95600.0
2005-06-24 14:20:00,76.77,76.78,76.75,76.76,67800.0,50.2978,50.3044,50.2847,50.2913,67800.0
2005-06-24 14:25:00,76.77,76.77,76.64,76.73,40900.0,50.2978,50.2978,50.2127,50.2716,40900.0
2005-06-24 14:30:00,76.73,76.78,76.72,76.77,53300.0,50.2716,50.3044,50.2651,50.2978,53300.0
2005-06-24 14:35:00,76.78,76.79,76.72,76.75,27600.0,50.3044,50.3109,50.2651,50.2847,27600.0
2005-06-24 14:40:00,76.75,76.76,76.7,76.71,19400.0,50.2847,50.2913,50.252,50.2585,19400.0
2005-06-24 14:45:00,76.72,76.76,76.72,76.76,10000.0,50.2651,50.2913,50.2651,50.2913,10000.0
2005-06-24 14:50:00,76.77,76.79,76.56,76.56,13600.0,50.2978,50.3109,50.1602,50.1602,13600.0
2005-06-24 14:55:00,76.57,76.59,76.5,76.58,31800.0,50.1668,50.1799,50.1209,50.1733,31800.0
2005-06-24 15:00:00,76.6,76.69,76.54,76.69,68100.0,50.1864,50.2454,50.1471,50.2454,68100.0
2005-06-24 15:05:00,76.71,76.76,76.62,76.66,42600.0,50.2585,50.2913,50.1996,50.2258,42600.0
2005-06-24 15:10:00,76.66,76.69,76.51,76.51,82900.0,50.2258,50.2454,50.1275,50.1275,82900.0
2005-06-24 15:15:00,76.51,76.51,76.45,76.45,33800.0,50.1275,50.1275,50.0882,50.0882,33800.0
2005-06-24 15:20:00,76.46,76.47,76.3,76.32,75700.0,50.0947,50.1013,49.9899,50.003,75700.0
2005-06-24 15:25:00,76.32,76.32,76.15,76.19,88500.0,50.003,50.003,49.8916,49.9178,88500.0
2005-06-24 15:30:00,76.2,76.42,76.2,76.41,45900.0,49.9244,50.0685,49.9244,50.062,45900.0
2005-06-24 15:35:00,76.43,76.47,76.34,76.45,77300.0,50.0751,50.1013,50.0161,50.0882,77300.0
2005-06-24 15:40:00,76.46,76.51,76.44,76.47,40500.0,50.0947,50.1275,50.0816,50.1013,40500.0
2005-06-24 15:45:00,76.48,76.64,76.48,76.64,51900.0,50.1078,50.2127,50.1078,50.2127,51900.0
2005-06-24 15:50:00,76.65,76.65,76.58,76.61,59300.0,50.2192,50.2192,50.1733,50.193,59300.0
2005-06-24 15:55:00,76.61,76.64,76.52,76.55,116000.0,50.193,50.2127,50.134,50.1537,116000.0
2005-06-27 09:30:00,77.06,77.34,77.05,77.23,136200.0,50.4878,50.6713,50.4813,50.5992,136200.0
2005-06-27 09:35:00,77.19,77.55,77.19,77.54,137600.0,50.573,50.8089,50.573,50.8023,137600.0
2005-06-27 09:40:00,77.54,77.66,77.51,77.66,124100.0,50.8023,50.8809,50.7827,50.8809,124100.0
2005-06-27 09:45:00,77.66,77.89,77.66,77.86,108100.0,50.8809,51.0316,50.8809,51.012,108100.0
2005-06-27 09:50:00,77.87,77.87,77.66,77.74,119300.0,51.0185,51.0185,50.8809,50.9333,119300.0
2005-06-27 09:55:00,77.71,77.99,77.69,77.99,130600.0,50.9137,51.0971,50.9006,51.0971,130600.0
2005-06-27 10:00:00,78.0,78.15,77.97,78.0,254500.0,51.1037,51.202,51.084,51.1037,254500.0
2005-06-27 10:05:00,78.04,78.1,77.95,78.01,111900.0,51.1299,51.1692,51.0709,51.1102,111900.0
2005-06-27 10:10:00,78.01,78.1,78.0,78.07,113100.0,51.1102,51.1692,51.1037,51.1496,113100.0
2005-06-27 10:15:00,78.07,78.17,78.05,78.17,88700.0,51.1496,51.2151,51.1365,51.2151,88700.0
2005-06-27 10:20:00,78.17,78.2,78.0,78.0,61800.0,51.2151,51.2347,51.1037,51.1037,61800.0
2005-06-27 10:25:00,77.96,78.03,77.73,77.73,77700.0,51.0775,51.1233,50.9268,50.9268,77700.0
2005-06-27 10:30:00,77.73,78.1,77.6,77.83,114400.0,50.9268,51.1692,50.8416,50.9923,114400.0
2005-06-27 10:35:00,77.83,77.9,77.77,77.84,109600.0,50.9923,51.0382,50.953,50.9989,109600.0
2005-06-27 10:40:00,77.83,77.83,77.63,77.78,76200.0,50.9923,50.9923,50.8613,50.9596,76200.0
2005-06-27 10:45:00,77.82,77.96,77.77,77.85,58500.0,50.9858,51.0775,50.953,51.0054,58500.0
2005-06-27 10:50:00,77.85,77.89,77.81,77.89,83800.0,51.0054,51.0316,50.9792,51.0316,83800.0
2005-06-27 10:55:00,77.89,78.12,77.89,78.08,49900.0,51.0316,51.1823,51.0316,51.1561,49900.0
2005-06-27 11:00:00,78.09,78.2,78.07,78.17,52900.0,51.1627,51.2347,51.1496,51.2151,52900.0
2005-06-27 11:05:00,78.13,78.13,78.0,78.02,93000.0,51.1889,51.1889,51.1037,51.1168,93000.0
2005-06-27 11:10:00,78.02,78.07,77.99,78.0,56200.0,51.1168,51.1496,51.0971,51.1037,56200.0
2005-06-27 11:15:00,77.98,78.13,77.97,78.09,49300.0,51.0906,51.1889,51.084,51.1627,49300.0
2005-06-27 11:20:00,78.08,78.13,78.07,78.1,17900.0,51.1561,51.1889,51.1496,51.1692,17900.0
2005-06-27 11:25:00,78.1,78.18,78.08,78.18,25400.0,51.1692,51.2216,51.1561,51.2216,25400.0
2005-06-27 11:30:00,78.18,78.18,78.1,78.1,30400.0,51.2216,51.2216,51.1692,51.1692,30400.0
2005-06-27 11:35:00,78.12,78.14,78.02,78.05,27900.0,51.1823,51.1954,51.1168,51.1365,27900.0
2005-06-27 11:40:00,78.06,78.14,78.01,78.05,20400.0,51.143,51.1954,51.1102,51.1365,20400.0
2005-06-27 11:45:00,78.05,78.08,78.0,78.06,26000.0,51.1365,51.1561,51.1037,51.143,26000.0
2005-06-27 11:50:00,78.02,78.05,77.89,77.9,68000.0,51.1168,51.1365,51.0316,51.0382,68000.0
2005-06-27 11:55:00,77.9,78.01,77.89,77.96,27200.0,51.0382,51.1102,51.0316,51.0775,27200.0
2005-06-27 12:00:00,77.94,78.08,77.94,78.08,28500.0,51.0644,51.1561,51.0644,51.1561,28500.0
2005-06-27 12:05:00,78.11,78.25,78.1,78.22,54300.0,51.1758,51.2675,51.1692,51.2478,54300.0
2005-06-27 12:10:00,78.22,78.25,78.18,78.24,33300.0,51.2478,51.2675,51.2216,51.2609,33300.0
2005-06-27 12:15:00,78.24,78.31,78.24,78.3,81000.0,51.2609,51.3068,51.2609,51.3002,81000.0
2005-06-27 12:20:00,78.3,78.43,78.26,78.39,53500.0,51.3002,51.3854,51.274,51.3592,53500.0
2005-06-27 12:25:00,78.38,78.42,78.34,78.34,72200.0,51.3527,51.3789,51.3265,51.3265,72200.0
2005-06-27 12:30:00,78.36,78.36,78.29,78.34,20100.0,51.3396,51.3396,51.2937,51.3265,20100.0
2005-06-27 12:35:00,78.34,78.4,78.31,78.39,42900.0,51.3265,51.3658,51.3068,51.3592,42900.0
2005-06-27 12:40:00,78.4,78.44,78.35,78.44,37100.0,51.3658,51.392,51.333,51.392,37100.0
2005-06-27 12:45:00,78.43,78.45,78.25,78.27,28600.0,51.3854,51.3985,51.2675,51.2806,28600.0
2005-06-27 12:50:00,78.25,78.29,78.24,78.29,48400.0,51.2675,51.2937,51.2609,51.2937,48400.0
2005-06-27 12:55:00,78.29,78.29,78.12,78.18,24100.0,51.2937,51.2937,51.1823,51.2216,24100.0
2005-06-27 13:00:00,78.16,78.24,78.15,78.16,17600.0,51.2085,51.2609,51.202,51.2085,17600.0
2005-06-27 13:05:00,78.17,78.26,78.17,78.23,16300.0,51.2151,51.274,51.2151,51.2544,16300.0
2005-06-27 13:10:00,78.23,78.24,78.11,78.12,19000.0,51.2544,51.2609,51.1758,51.1823,19000.0
2005-06-27 13:15:00,78.12,78.16,78.11,78.16,42900.0,51.1823,51.2085,51.1758,51.2085,42900.0
2005-06-27 13:20:00,78.17,78.29,78.15,78.23,48000.0,51.2151,51.2937,51.202,51.2544,48000.0
2005-06-27 13:25:00,78.22,78.26,78.22,78.24,44100.0,51.2478,51.274,51.2478,51.2609,44100.0
2005-06-27 13:30:00,78.23,78.24,78.23,78.23,7100.0,51.2544,51.2609,51.2544,51.2544,7100.0
2005-06-27 13:35:00,78.22,78.22,78.2,78.21,30000.0,51.2478,51.2478,51.2347,51.2413,30000.0
2005-06-27 13:40:00,78.21,78.21,78.06,78.07,14800.0,51.2413,51.2413,51.143,51.1496,14800.0
2005-06-27 13:45:00,78.07,78.09,77.93,78.03,45400.0,51.1496,51.1627,51.0578,51.1233,45400.0
2005-06-27 13:50:00,78.03,78.07,78.0,78.05,14100.0,51.1233,51.1496,51.1037,51.1365,14100.0
2005-06-27 13:55:00,78.01,78.02,77.91,77.91,10900.0,51.1102,51.1168,51.0447,51.0447,10900.0
2005-06-27 14:00:00,77.9,78.05,77.9,78.03,56200.0,51.0382,51.1365,51.0382,51.1233,56200.0
2005-06-27 14:05:00,78.03,78.1,78.03,78.05,31500.0,51.1233,51.1692,51.1233,51.1365,31500.0
2005-06-27 14:10:00,78.03,78.1,78.02,78.04,37000.0,51.1233,51.1692,51.1168,51.1299,37000.0
2005-06-27 14:15:00,78.04,78.04,77.85,77.89,32600.0,51.1299,51.1299,51.0054,51.0316,32600.0
2005-06-27 14:20:00,77.85,77.86,77.72,77.77,72700.0,51.0054,51.012,50.9202,50.953,72700.0
2005-06-27 14:25:00,77.77,77.89,77.77,77.88,75300.0,50.953,51.0316,50.953,51.0251,75300.0
2005-06-27 14:30:00,77.86,77.86,77.77,77.82,58800.0,51.012,51.012,50.953,50.9858,58800.0
2005-06-27 14:35:00,77.83,77.88,77.82,77.87,102300.0,50.9923,51.0251,50.9858,51.0185,102300.0
2005-06-27 14:40:00,77.86,77.92,77.84,77.86,77600.0,51.012,51.0513,50.9989,51.012,77600.0
2005-06-27 14:45:00,77.87,77.94,77.86,77.92,26300.0,51.0185,51.0644,51.012,51.0513,26300.0
2005-06-27 14:50:00,77.92,77.97,77.88,77.97,71300.0,51.0513,51.084,51.0251,51.084,71300.0
2005-06-27 14:55:00,78.0,78.01,77.94,77.95,18800.0,51.1037,51.1102,51.0644,51.0709,18800.0
2005-06-27 15:00:00,77.95,77.95,77.88,77.88,24500.0,51.0709,51.0709,51.0251,51.0251,24500.0
2005-06-27 15:05:00,77.89,78.1,77.85,78.09,55600.0,51.0316,51.1692,51.0054,51.1627,55600.0
2005-06-27 15:10:00,78.07,78.11,78.04,78.04,49400.0,51.1496,51.1758,51.1299,51.1299,49400.0
2005-06-27 15:15:00,78.04,78.04,77.98,77.99,58300.0,51.1299,51.1299,51.0906,51.0971,58300.0
2005-06-27 15:20:00,77.98,77.99,77.91,77.95,38000.0,51.0906,51.0971,51.0447,51.0709,38000.0
2005-06-27 15:25:00,77.95,78.01,77.93,78.01,80500.0,51.0709,51.1102,51.0578,51.1102,80500.0
2005-06-27 15:30:00,78.01,78.06,78.01,78.06,63700.0,51.1102,51.143,51.1102,51.143,63700.0
2005-06-27 15:35:00,78.06,78.1,78.05,78.1,77300.0,51.143,51.1692,51.1365,51.1692,77300.0
2005-06-27 15:40:00,78.09,78.1,78.01,78.08,84400.0,51.1627,51.1692,51.1102,51.1561,84400.0
2005-06-27 15:45:00,78.07,78.07,78.04,78.04,95400.0,51.1496,51.1496,51.1299,51.1299,95400.0
2005-06-27 15:50:00,78.05,78.11,78.05,78.1,120700.0,51.1365,51.1758,51.1365,51.1692,120700.0
2005-06-27 15:55:00,78.1,78.12,78.07,78.08,133800.0,51.1692,51.1823,51.1496,51.1561,133800.0
2005-06-28 09:30:00,77.21,77.51,77.21,77.5,77200.0,50.5861,50.7827,50.5861,50.7761,77200.0
2005-06-28 09:35:00,77.5,77.51,77.3,77.32,105300.0,50.7761,50.7827,50.6451,50.6582,105300.0
2005-06-28 09:40:00,77.36,77.51,77.32,77.33,92800.0,50.6844,50.7827,50.6582,50.6647,92800.0
2005-06-28 09:45:00,77.33,77.5,77.32,77.46,72100.0,50.6647,50.7761,50.6582,50.7499,72100.0
2005-06-28 09:50:00,77.47,77.5,77.4,77.45,88400.0,50.7565,50.7761,50.7106,50.7433,88400.0
2005-06-28 09:55:00,77.45,77.52,77.45,77.48,105300.0,50.7433,50.7892,50.7433,50.763,105300.0
2005-06-28 10:00:00,77.49,77.5,77.36,77.43,108300.0,50.7696,50.7761,50.6844,50.7302,108300.0
2005-06-28 10:05:00,77.42,77.5,77.33,77.38,80400.0,50.7237,50.7761,50.6647,50.6975,80400.0
2005-06-28 10:10:00,77.38,77.41,77.31,77.33,116100.0,50.6975,50.7171,50.6516,50.6647,116100.0
2005-06-28 10:15:00,77.32,77.43,77.31,77.41,73700.0,50.6582,50.7302,50.6516,50.7171,73700.0
2005-06-28 10:20:00,77.39,77.42,77.22,77.25,146600.0,50.704,50.7237,50.5927,50.6123,146600.0
2005-06-28 10:25:00,77.26,77.4,77.23,77.38,80000.0,50.6189,50.7106,50.5992,50.6975,80000.0
2005-06-28 10:30:00,77.36,77.49,77.36,77.49,95800.0,50.6844,50.7696,50.6844,50.7696,95800.0
2005-06-28 10:35:00,77.49,77.49,77.39,77.47,72600.0,50.7696,50.7696,50.704,50.7565,72600.0
2005-06-28 10:40:00,77.42,77.46,77.42,77.43,9900.0,50.7237,50.7499,50.7237,50.7302,9900.0
2005-06-28 10:45:00,77.43,77.56,77.38,77.56,46000.0,50.7302,50.8154,50.6975,50.8154,46000.0
2005-06-28 10:50:00,77.55,77.67,77.49,77.65,64800.0,50.8089,50.8875,50.7696,50.8744,64800.0
2005-06-28 10:55:00,77.63,77.7,77.58,77.6,92700.0,50.8613,50.9071,50.8285,50.8416,92700.0
2005-06-28 11:00:00,77.6,77.69,77.48,77.57,54900.0,50.8416,50.9006,50.763,50.822,54900.0
2005-06-28 11:05:00,77.56,77.61,77.4,77.56,80700.0,50.8154,50.8482,50.7106,50.8154,80700.0
2005-06-28 11:10:00,77.54,77.55,77.48,77.49,68100.0,50.8023,50.8089,50.763,50.7696,68100.0
2005-06-28 11:15:00,77.51,77.57,77.45,77.5,47400.0,50.7827,50.822,50.7433,50.7761,47400.0
2005-06-28 11:20:00,77.51,77.54,77.49,77.52,21500.0,50.7827,50.8023,50.7696,50.7892,21500.0
2005-06-28 11:25:00,77.53,77.64,77.53,77.58,45100.0,50.7958,50.8678,50.7958,50.8285,45100.0
2005-06-28 11:30:00,77.57,77.79,77.55,77.67,111300.0,50.822,50.9661,50.8089,50.8875,111300.0
2005-06-28 11:35:00,77.66,77.8,77.65,77.68,101600.0,50.8809,50.9727,50.8744,50.894,101600.0
2005-06-28 11:40:00,77.68,77.74,77.64,77.69,46500.0,50.894,50.9333,50.8678,50.9006,46500.0
2005-06-28 11:45:00,77.68,77.73,77.59,77.68,42400.0,50.894,50.9268,50.8351,50.894,42400.0
2005-06-28 11:50:00,77.66,77.7,77.58,77.65,38900.0,50.8809,50.9071,50.8285,50.8744,38900.0
2005-06-28 11:55:00,77.65,77.68,77.6,77.68,41700.0,50.8744,50.894,50.8416,50.894,41700.0
2005-06-28 12:00:00,77.68,77.71,77.65,77.7,42600.0,50.894,50.9137,50.8744,50.9071,42600.0
2005-06-28 12:05:00,77.7,77.73,77.65,77.69,23400.0,50.9071,50.9268,50.8744,50.9006,23400.0
2005-06-28 12:10:00,77.68,77.73,77.66,77.7,25100.0,50.894,50.9268,50.8809,50.9071,25100.0
2005-06-28 12:15:00,77.7,77.72,77.69,77.7,49800.0,50.9071,50.9202,50.9006,50.9071,49800.0
2005-06-28 12:20:00,77.71,77.72,77.7,77.71,68100.0,50.9137,50.9202,50.9071,50.9137,68100.0
2005-06-28 12:25:00,77.71,77.72,77.66,77.7,58000.0,50.9137,50.9202,50.8809,50.9071,58000.0
2005-06-28 12:30:00,77.68,77.71,77.64,77.69,31000.0,50.894,50.9137,50.8678,50.9006,31000.0
2005-06-28 12:35:00,77.68,77.68,77.62,77.62,10500.0,50.894,50.894,50.8547,50.8547,10500.0
2005-06-28 12:40:00,77.62,77.67,77.61,77.67,35500.0,50.8547,50.8875,50.8482,50.8875,35500.0
2005-06-28 12:45:00,77.67,77.75,77.67,77.71,47000.0,50.8875,50.9399,50.8875,50.9137,47000.0
2005-06-28 12:50:00,77.7,77.72,77.64,77.68,42600.0,50.9071,50.9202,50.8678,50.894,42600.0
2005-06-28 12:55:00,77.68,77.69,77.62,77.64,16000.0,50.894,50.9006,50.8547,50.8678,16000.0
2005-06-28 13:00:00,77.64,77.72,77.61,77.65,48100.0,50.8678,50.9202,50.8482,50.8744,48100.0
2005-06-28 13:05:00,77.66,77.67,77.65,77.65,27000.0,50.8809,50.8875,50.8744,50.8744,27000.0
2005-06-28 13:10:00,77.66,77.67,77.54,77.61,108400.0,50.8809,50.8875,50.8023,50.8482,108400.0
2005-06-28 13:15:00,77.61,77.61,77.37,77.4,191100.0,50.8482,50.8482,50.6909,50.7106,191100.0
2005-06-28 13:20:00,77.4,77.53,77.4,77.53,91800.0,50.7106,50.7958,50.7106,50.7958,91800.0
2005-06-28 13:25:00,77.53,77.53,77.47,77.51,67100.0,50.7958,50.7958,50.7565,50.7827,67100.0
2005-06-28 13:30:00,77.5,77.52,77.41,77.41,93300.0,50.7761,50.7892,50.7171,50.7171,93300.0
2005-06-28 13:35:00,77.39,77.4,77.32,77.37,53400.0,50.704,50.7106,50.6582,50.6909,53400.0
2005-06-28 13:40:00,77.38,77.45,77.33,77.33,42300.0,50.6975,50.7433,50.6647,50.6647,42300.0
2005-06-28 13:45:00,77.33,77.39,77.28,77.38,50400.0,50.6647,50.704,50.632,50.6975,50400.0
2005-06-28 13:50:00,77.37,77.41,77.35,77.36,172200.0,50.6909,50.7171,50.6778,50.6844,172200.0
2005-06-28 13:55:00,77.36,77.37,77.18,77.21,225200.0,50.6844,50.6909,50.5665,50.5861,225200.0
2005-06-28 14:00:00,77.21,77.22,77.13,77.14,76200.0,50.5861,50.5927,50.5337,50.5402,76200.0
2005-06-28 14:05:00,77.15,77.16,76.95,76.99,130400.0,50.5468,50.5533,50.4158,50.442,130400.0
2005-06-28 14:10:00,77.0,77.19,77.0,77.16,102600.0,50.4485,50.573,50.4485,50.5533,102600.0
2005-06-28 14:15:00,77.15,77.18,77.1,77.18,93300.0,50.5468,50.5665,50.514,50.5665,93300.0
2005-06-28 14:20:00,77.16,77.2,77.12,77.15,43800.0,50.5533,50.5796,50.5271,50.5468,43800.0
2005-06-28 14:25:00,77.15,77.15,77.09,77.14,43700.0,50.5468,50.5468,50.5075,50.5402,43700.0
2005-06-28 14:30:00,77.13,77.23,77.08,77.1,53000.0,50.5337,50.5992,50.5009,50.514,53000.0
2005-06-28 14:35:00,77.1,77.12,77.05,77.05,54400.0,50.514,50.5271,50.4813,50.4813,54400.0
2005-06-28 14:40:00,77.05,77.05,76.96,77.0,70900.0,50.4813,50.4813,50.4223,50.4485,70900.0
2005-06-28 14:45:00,77.0,77.05,76.96,76.98,118400.0,50.4485,50.4813,50.4223,50.4354,118400.0
2005-06-28 14:50:00,76.97,77.03,76.95,76.97,53500.0,50.4289,50.4682,50.4158,50.4289,53500.0
2005-06-28 14:55:00,76.97,77.0,76.85,76.86,80300.0,50.4289,50.4485,50.3502,50.3568,80300.0
2005-06-28 15:00:00,76.86,76.9,76.81,76.81,79100.0,50.3568,50.383,50.324,50.324,79100.0
2005-06-28 15:05:00,76.8,76.81,76.66,76.68,95200.0,50.3175,50.324,50.2258,50.2389,95200.0
2005-06-28 15:10:00,76.68,76.78,76.62,76.76,76700.0,50.2389,50.3044,50.1996,50.2913,76700.0
2005-06-28 15:15:00,76.77,76.78,76.7,76.77,64400.0,50.2978,50.3044,50.252,50.2978,64400.0
2005-06-28 15:20:00,76.78,76.78,76.65,76.66,75200.0,50.3044,50.3044,50.2192,50.2258,75200.0
2005-06-28 15:25:00,76.67,76.67,76.6,76.66,74200.0,50.2323,50.2323,50.1864,50.2258,74200.0
2005-06-28 15:30:00,76.65,76.82,76.65,76.78,58200.0,50.2192,50.3306,50.2192,50.3044,58200.0
2005-06-28 15:35:00,76.78,76.83,76.7,76.7,81900.0,50.3044,50.3371,50.252,50.252,81900.0
2005-06-28 15:40:00,76.7,76.72,76.65,76.69,81200.0,50.252,50.2651,50.2192,50.2454,81200.0
2005-06-28 15:45:00,76.71,76.72,76.55,76.57,113000.0,50.2585,50.2651,50.1537,50.1668,113000.0
2005-06-28 15:50:00,76.57,76.61,76.55,76.58,83900.0,50.1668,50.193,50.1537,50.1733,83900.0
2005-06-28 15:55:00,76.58,76.6,76.55,76.59,145000.0,50.1733,50.1864,50.1537,50.1799,145000.0
2005-06-29 09:30:00,76.4,76.4,76.11,76.14,161100.0,50.0554,50.0554,49.8654,49.8851,161100.0
2005-06-29 09:35:00,76.14,76.35,76.01,76.35,174200.0,49.8851,50.0227,49.7999,50.0227,174200.0
2005-06-29 09:40:00,76.35,76.86,76.33,76.73,184600.0,50.0227,50.3568,50.0096,50.2716,184600.0
2005-06-29 09:45:00,76.63,77.03,76.6,76.98,132700.0,50.2061,50.4682,50.1864,50.4354,132700.0
2005-06-29 09:50:00,76.81,77.11,76.81,77.01,174700.0,50.324,50.5206,50.324,50.4551,174700.0
2005-06-29 09:55:00,77.01,77.17,77.0,77.17,151800.0,50.4551,50.5599,50.4485,50.5599,151800.0
2005-06-29 10:00:00,77.17,77.35,77.16,77.17,109000.0,50.5599,50.6778,50.5533,50.5599,109000.0
2005-06-29 10:05:00,77.19,77.24,77.1,77.21,88200.0,50.573,50.6058,50.514,50.5861,88200.0
2005-06-29 10:10:00,77.2,77.21,76.91,76.94,62400.0,50.5796,50.5861,50.3896,50.4092,62400.0
2005-06-29 10:15:00,76.92,77.0,76.92,76.96,39700.0,50.3961,50.4485,50.3961,50.4223,39700.0
2005-06-29 10:20:00,76.95,77.1,76.89,77.06,42700.0,50.4158,50.514,50.3764,50.4878,42700.0
2005-06-29 10:25:00,77.1,77.11,76.85,76.85,59000.0,50.514,50.5206,50.3502,50.3502,59000.0
2005-06-29 10:30:00,76.86,76.86,76.45,76.47,211200.0,50.3568,50.3568,50.0882,50.1013,211200.0
2005-06-29 10:35:00,76.39,76.44,76.25,76.25,165800.0,50.0489,50.0816,49.9571,49.9571,165800.0
2005-06-29 10:40:00,76.26,76.32,76.1,76.11,86900.0,49.9637,50.003,49.8589,49.8654,86900.0
2005-06-29 10:45:00,76.1,76.35,76.07,76.35,104100.0,49.8589,50.0227,49.8392,50.0227,104100.0
2005-06-29 10:50:00,76.33,76.4,76.23,76.39,77000.0,50.0096,50.0554,49.944,50.0489,77000.0
2005-06-29 10:55:00,76.38,76.48,76.25,76.48,107700.0,50.0423,50.1078,49.9571,50.1078,107700.0
2005-06-29 11:00:00,76.52,76.62,76.45,76.56,96100.0,50.134,50.1996,50.0882,50.1602,96100.0
2005-06-29 11:05:00,76.56,76.57,76.43,76.44,111300.0,50.1602,50.1668,50.0751,50.0816,111300.0
2005-06-29 11:10:00,76.42,76.42,76.31,76.32,21700.0,50.0685,50.0685,49.9964,50.003,21700.0
2005-06-29 11:15:00,76.31,76.32,76.21,76.26,29500.0,49.9964,50.003,49.9309,49.9637,29500.0
2005-06-29 11:20:00,76.25,76.36,76.22,76.27,36700.0,49.9571,50.0292,49.9375,49.9702,36700.0
2005-06-29 11:25:00,76.26,76.26,75.87,76.01,72900.0,49.9637,49.9637,49.7082,49.7999,72900.0
2005-06-29 11:30:00,75.87,76.0,75.82,75.82,86400.0,49.7082,49.7933,49.6754,49.6754,86400.0
2005-06-29 11:35:00,75.83,76.08,75.81,76.08,61300.0,49.682,49.8458,49.6689,49.8458,61300.0
2005-06-29 11:40:00,76.06,76.09,75.96,76.06,24400.0,49.8327,49.8523,49.7671,49.8327,24400.0
2005-06-29 11:45:00,76.06,76.15,76.0,76.0,47000.0,49.8327,49.8916,49.7933,49.7933,47000.0
2005-06-29 11:50:00,75.99,76.03,75.94,75.97,116400.0,49.7868,49.813,49.754,49.7737,116400.0
2005-06-29 11:55:00,75.98,76.06,75.96,76.06,25600.0,49.7802,49.8327,49.7671,49.8327,25600.0
2005-06-29 12:00:00,76.07,76.2,76.05,76.05,62000.0,49.8392,49.9244,49.8261,49.8261,62000.0
2005-06-29 12:05:00,76.05,76.15,76.04,76.13,25700.0,49.8261,49.8916,49.8196,49.8785,25700.0
2005-06-29 12:10:00,76.13,76.25,76.13,76.25,12400.0,49.8785,49.9571,49.8785,49.9571,12400.0
2005-06-29 12:15:00,76.25,76.32,76.25,76.28,8600.0,49.9571,50.003,49.9571,49.9768,8600.0
2005-06-29 12:20:00,76.29,76.29,76.22,76.24,12100.0,49.9833,49.9833,49.9375,49.9506,12100.0
2005-06-29 12:25:00,76.24,76.4,76.24,76.4,17900.0,49.9506,50.0554,49.9506,50.0554,17900.0
2005-06-29 12:30:00,76.39,76.49,76.38,76.48,18600.0,50.0489,50.1144,50.0423,50.1078,18600.0
2005-06-29 12:35:00,76.48,76.5,76.45,76.46,21700.0,50.1078,50.1209,50.0882,50.0947,21700.0
2005-06-29 12:40:00,76.44,76.6,76.41,76.57,45600.0,50.0816,50.1864,50.062,50.1668,45600.0
2005-06-29 12:45:00,76.56,77.04,76.56,77.02,60700.0,50.1602,50.4747,50.1602,50.4616,60700.0
2005-06-29 12:50:00,77.02,77.12,76.98,76.98,61000.0,50.4616,50.5271,50.4354,50.4354,61000.0
2005-06-29 12:55:00,76.98,77.02,76.91,76.99,44500.0,50.4354,50.4616,50.3896,50.442,44500.0
2005-06-29 13:00:00,76.98,77.03,76.97,76.97,11900.0,50.4354,50.4682,50.4289,50.4289,11900.0
2005-06-29 13:05:00,76.97,76.97,76.83,76.83,23300.0,50.4289,50.4289,50.3371,50.3371,23300.0
2005-06-29 13:10:00,76.83,76.83,76.79,76.82,9900.0,50.3371,50.3371,50.3109,50.3306,9900.0
2005-06-29 13:15:00,76.82,76.85,76.82,76.85,14700.0,50.3306,50.3502,50.3306,50.3502,14700.0
2005-06-29 13:20:00,76.85,76.92,76.85,76.89,78200.0,50.3502,50.3961,50.3502,50.3764,78200.0
2005-06-29 13:25:00,76.91,76.93,76.88,76.92,10200.0,50.3896,50.4027,50.3699,50.3961,10200.0
2005-06-29 13:30:00,76.92,76.96,76.9,76.9,5900.0,50.3961,50.4223,50.383,50.383,5900.0
2005-06-29 13:35:00,76.9,76.9,76.75,76.78,6800.0,50.383,50.383,50.2847,50.3044,6800.0
2005-06-29 13:40:00,76.77,76.83,76.76,76.76,7700.0,50.2978,50.3371,50.2913,50.2913,7700.0
2005-06-29 13:45:00,76.79,76.79,76.54,76.54,13700.0,50.3109,50.3109,50.1471,50.1471,13700.0
2005-06-29 13:50:00,76.58,76.6,76.47,76.56,25300.0,50.1733,50.1864,50.1013,50.1602,25300.0
2005-06-29 13:55:00,76.57,76.71,76.56,76.65,23200.0,50.1668,50.2585,50.1602,50.2192,23200.0
2005-06-29 14:00:00,76.66,76.78,76.66,76.7,19300.0,50.2258,50.3044,50.2258,50.252,19300.0
2005-06-29 14:05:00,76.68,76.75,76.67,76.68,17700.0,50.2389,50.2847,50.2323,50.2389,17700.0
2005-06-29 14:10:00,76.65,76.7,76.62,76.67,6300.0,50.2192,50.252,50.1996,50.2323,6300.0
2005-06-29 14:15:00,76.67,76.67,76.57,76.59,9500.0,50.2323,50.2323,50.1668,50.1799,9500.0
2005-06-29 14:20:00,76.58,76.61,76.51,76.6,6400.0,50.1733,50.193,50.1275,50.1864,6400.0
2005-06-29 14:25:00,76.6,76.62,76.59,76.61,8600.0,50.1864,50.1996,50.1799,50.193,8600.0
2005-06-29 14:30:00,76.6,76.65,76.6,76.65,12400.0,50.1864,50.2192,50.1864,50.2192,12400.0
2005-06-29 14:35:00,76.64,76.65,76.6,76.62,8500.0,50.2127,50.2192,50.1864,50.1996,8500.0
2005-06-29 14:40:00,76.62,76.72,76.59,76.7,18500.0,50.1996,50.2651,50.1799,50.252,18500.0
2005-06-29 14:45:00,76.69,76.7,76.63,76.63,56700.0,50.2454,50.252,50.2061,50.2061,56700.0
2005-06-29 14:50:00,76.63,76.63,76.53,76.57,28000.0,50.2061,50.2061,50.1406,50.1668,28000.0
2005-06-29 14:55:00,76.55,76.59,76.5,76.58,101400.0,50.1537,50.1799,50.1209,50.1733,101400.0
2005-06-29 15:00:00,76.58,76.6,76.55,76.59,44600.0,50.1733,50.1864,50.1537,50.1799,44600.0
2005-06-29 15:05:00,76.58,76.59,76.53,76.55,17200.0,50.1733,50.1799,50.1406,50.1537,17200.0
2005-06-29 15:10:00,76.55,76.57,76.5,76.57,20400.0,50.1537,50.1668,50.1209,50.1668,20400.0
2005-06-29 15:15:00,76.58,76.64,76.55,76.63,19600.0,50.1733,50.2127,50.1537,50.2061,19600.0
2005-06-29 15:20:00,76.62,76.62,76.56,76.57,41300.0,50.1996,50.1996,50.1602,50.1668,41300.0
2005-06-29 15:25:00,76.56,76.6,76.51,76.52,30400.0,50.1602,50.1864,50.1275,50.134,30400.0
2005-06-29 15:30:00,76.51,76.56,76.5,76.52,74900.0,50.1275,50.1602,50.1209,50.134,74900.0
2005-06-29 15:35:00,76.52,76.59,76.52,76.58,16500.0,50.134,50.1799,50.134,50.1733,16500.0
2005-06-29 15:40:00,76.58,76.58,76.55,76.56,26100.0,50.1733,50.1733,50.1537,50.1602,26100.0
2005-06-29 15:45:00,76.56,76.63,76.55,76.63,45100.0,50.1602,50.2061,50.1537,50.2061,45100.0
2005-06-29 15:50:00,76.63,76.79,76.59,76.77,64800.0,50.2061,50.3109,50.1799,50.2978,64800.0
2005-06-29 15:55:00,76.77,76.85,76.73,76.73,64400.0,50.2978,50.3502,50.2716,50.2716,64400.0
2005-06-30 09:30:00,76.0,76.23,75.99,76.23,160300.0,49.7933,49.944,49.7868,49.944,160300.0
2005-06-30 09:35:00,76.23,76.47,76.23,76.47,63400.0,49.944,50.1013,49.944,50.1013,63400.0
2005-06-30 09:40:00,76.44,76.47,76.18,76.26,72500.0,50.0816,50.1013,49.9113,49.9637,72500.0
2005-06-30 09:45:00,76.26,76.53,76.25,76.46,46700.0,49.9637,50.1406,49.9571,50.0947,46700.0
2005-06-30 09:50:00,76.46,76.55,76.33,76.46,53800.0,50.0947,50.1537,50.0096,50.0947,53800.0
2005-06-30 09:55:00,76.48,76.58,76.36,76.55,43400.0,50.1078,50.1733,50.0292,50.1537,43400.0
2005-06-30 10:00:00,76.52,76.55,76.27,76.34,30300.0,50.134,50.1537,49.9702,50.0161,30300.0
2005-06-30 10:05:00,76.35,76.5,76.3,76.42,33000.0,50.0227,50.1209,49.9899,50.0685,33000.0
2005-06-30 10:10:00,76.41,76.61,76.39,76.56,34600.0,50.062,50.193,50.0489,50.1602,34600.0
2005-06-30 10:15:00,76.57,76.63,76.53,76.58,30200.0,50.1668,50.2061,50.1406,50.1733,30200.0
2005-06-30 10:20:00,76.59,76.65,76.47,76.47,17800.0,50.1799,50.2192,50.1013,50.1013,17800.0
2005-06-30 10:25:00,76.47,76.47,76.29,76.3,43300.0,50.1013,50.1013,49.9833,49.9899,43300.0
2005-06-30 10:30:00,76.31,76.31,76.06,76.11,107200.0,49.9964,49.9964,49.8327,49.8654,107200.0
2005-06-30 10:35:00,76.08,76.26,76.08,76.21,76000.0,49.8458,49.9637,49.8458,49.9309,76000.0
2005-06-30 10:40:00,76.21,76.37,76.19,76.25,24700.0,49.9309,50.0358,49.9178,49.9571,24700.0
2005-06-30 10:45:00,76.23,76.25,76.1,76.21,29200.0,49.944,49.9571,49.8589,49.9309,29200.0
2005-06-30 10:50:00,76.21,76.3,76.14,76.2,102800.0,49.9309,49.9899,49.8851,49.9244,102800.0
2005-06-30 10:55:00,76.17,76.17,76.1,76.15,41100.0,49.9047,49.9047,49.8589,49.8916,41100.0
2005-06-30 11:00:00,76.2,76.32,76.16,76.25,52500.0,49.9244,50.003,49.8982,49.9571,52500.0
2005-06-30 11:05:00,76.24,76.33,76.18,76.2,66600.0,49.9506,50.0096,49.9113,49.9244,66600.0
2005-06-30 11:10:00,76.2,76.37,76.16,76.3,43700.0,49.9244,50.0358,49.8982,49.9899,43700.0
2005-06-30 11:15:00,76.3,76.37,76.25,76.27,27200.0,49.9899,50.0358,49.9571,49.9702,27200.0
2005-06-30 11:20:00,76.27,76.72,76.25,76.7,56500.0,49.9702,50.2651,49.9571,50.252,56500.0
2005-06-30 11:25:00,76.7,76.79,76.56,76.77,65100.0,50.252,50.3109,50.1602,50.2978,65100.0
2005-06-30 11:30:00,76.79,76.83,76.62,76.76,44600.0,50.3109,50.3371,50.1996,50.2913,44600.0
2005-06-30 11:35:00,76.77,76.8,76.62,76.64,35400.0,50.2978,50.3175,50.1996,50.2127,35400.0
2005-06-30 11:40:00,76.64,76.7,76.55,76.59,23400.0,50.2127,50.252,50.1537,50.1799,23400.0
2005-06-30 11:45:00,76.58,76.65,76.52,76.58,36300.0,50.1733,50.2192,50.134,50.1733,36300.0
2005-06-30 11:50:00,76.56,76.94,76.56,76.91,50800.0,50.1602,50.4092,50.1602,50.3896,50800.0
2005-06-30 11:55:00,76.87,77.25,76.87,77.16,63600.0,50.3633,50.6123,50.3633,50.5533,63600.0
2005-06-30 12:00:00,77.12,77.44,77.11,77.39,39000.0,50.5271,50.7368,50.5206,50.704,39000.0
2005-06-30 12:05:00,77.37,77.49,77.35,77.35,38800.0,50.6909,50.7696,50.6778,50.6778,38800.0
2005-06-30 12:10:00,77.33,77.34,77.14,77.14,54800.0,50.6647,50.6713,50.5402,50.5402,54800.0
2005-06-30 12:15:00,77.1,77.22,77.0,77.11,72300.0,50.514,50.5927,50.4485,50.5206,72300.0
2005-06-30 12:20:00,77.13,77.13,76.94,77.0,46400.0,50.5337,50.5337,50.4092,50.4485,46400.0
2005-06-30 12:25:00,76.99,77.17,76.9,77.03,28200.0,50.442,50.5599,50.383,50.4682,28200.0
2005-06-30 12:30:00,77.05,77.05,76.94,77.01,26500.0,50.4813,50.4813,50.4092,50.4551,26500.0
2005-06-30 12:35:00,76.98,77.04,76.96,76.97,18700.0,50.4354,50.4747,50.4223,50.4289,18700.0
2005-06-30 12:40:00,76.96,76.96,76.89,76.91,23000.0,50.4223,50.4223,50.3764,50.3896,23000.0
2005-06-30 12:45:00,76.91,76.91,76.86,76.86,11600.0,50.3896,50.3896,50.3568,50.3568,11600.0
2005-06-30 12:50:00,76.85,76.87,76.77,76.78,37200.0,50.3502,50.3633,50.2978,50.3044,37200.0
2005-06-30 12:55:00,76.78,76.96,76.77,76.93,51200.0,50.3044,50.4223,50.2978,50.4027,51200.0
2005-06-30 13:00:00,76.9,76.93,76.72,76.72,20000.0,50.383,50.4027,50.2651,50.2651,20000.0
2005-06-30 13:05:00,76.71,76.75,76.6,76.7,36800.0,50.2585,50.2847,50.1864,50.252,36800.0
2005-06-30 13:10:00,76.72,76.76,76.69,76.72,11700.0,50.2651,50.2913,50.2454,50.2651,11700.0
2005-06-30 13:15:00,76.72,76.73,76.58,76.58,11800.0,50.2651,50.2716,50.1733,50.1733,11800.0
2005-06-30 13:20:00,76.59,76.62,76.58,76.58,10800.0,50.1799,50.1996,50.1733,50.1733,10800.0
2005-06-30 13:25:00,76.55,76.58,76.41,76.42,31100.0,50.1537,50.1733,50.062,50.0685,31100.0
2005-06-30 13:30:00,76.42,76.42,76.33,76.35,20000.0,50.0685,50.0685,50.0096,50.0227,20000.0
2005-06-30 13:35:00,76.34,76.43,76.33,76.33,17500.0,50.0161,50.0751,50.0096,50.0096,17500.0
2005-06-30 13:40:00,76.32,76.39,76.26,76.26,17000.0,50.003,50.0489,49.9637,49.9637,17000.0
2005-06-30 13:45:00,76.27,76.27,76.18,76.19,16400.0,49.9702,49.9702,49.9113,49.9178,16400.0
2005-06-30 13:50:00,76.18,76.22,76.12,76.13,30900.0,49.9113,49.9375,49.872,49.8785,30900.0
2005-06-30 13:55:00,76.12,76.17,76.01,76.05,55700.0,49.872,49.9047,49.7999,49.8261,55700.0
2005-06-30 14:00:00,76.05,76.14,76.0,76.14,55700.0,49.8261,49.8851,49.7933,49.8851,55700.0
2005-06-30 14:05:00,76.14,76.14,75.99,76.14,22800.0,49.8851,49.8851,49.7868,49.8851,22800.0
2005-06-30 14:10:00,76.15,76.24,76.1,76.24,21700.0,49.8916,49.9506,49.8589,49.9506,21700.0
2005-06-30 14:15:00,76.22,76.24,75.96,76.14,36200.0,49.9375,49.9506,49.7671,49.8851,36200.0
2005-06-30 14:20:00,76.18,76.18,75.82,76.03,43500.0,49.9113,49.9113,49.6754,49.813,43500.0
2005-06-30 14:25:00,76.03,76.1,75.95,76.06,36200.0,49.813,49.8589,49.7606,49.8327,36200.0
2005-06-30 14:30:00,76.05,76.07,75.95,75.97,25100.0,49.8261,49.8392,49.7606,49.7737,25100.0
2005-06-30 14:35:00,75.95,75.99,75.88,75.9,39000.0,49.7606,49.7868,49.7147,49.7278,39000.0
2005-06-30 14:40:00,75.9,75.98,75.85,75.92,39200.0,49.7278,49.7802,49.6951,49.7409,39200.0
2005-06-30 14:45:00,75.91,76.1,75.91,76.03,27200.0,49.7344,49.8589,49.7344,49.813,27200.0
2005-06-30 14:50:00,76.03,76.07,75.94,76.04,36600.0,49.813,49.8392,49.754,49.8196,36600.0
2005-06-30 14:55:00,76.05,76.22,76.05,76.2,31600.0,49.8261,49.9375,49.8261,49.9244,31600.0
2005-06-30 15:00:00,76.2,76.21,76.06,76.1,55800.0,49.9244,49.9309,49.8327,49.8589,55800.0
2005-06-30 15:05:00,76.1,76.14,76.05,76.13,32300.0,49.8589,49.8851,49.8261,49.8785,32300.0
2005-06-30 15:10:00,76.12,76.24,76.07,76.21,44000.0,49.872,49.9506,49.8392,49.9309,44000.0
2005-06-30 15:15:00,76.2,76.95,76.18,76.35,67400.0,49.9244,50.4158,49.9113,50.0227,67400.0
2005-06-30 15:20:00,76.35,76.36,76.21,76.24,52300.0,50.0227,50.0292,49.9309,49.9506,52300.0
2005-06-30 15:25:00,76.21,76.35,76.21,76.3,47700.0,49.9309,50.0227,49.9309,49.9899,47700.0
2005-06-30 15:30:00,76.3,76.31,76.2,76.25,27500.0,49.9899,49.9964,49.9244,49.9571,27500.0
2005-06-30 15:35:00,76.24,76.3,76.19,76.3,56500.0,49.9506,49.9899,49.9178,49.9899,56500.0
2005-06-30 15:40:00,76.29,76.3,76.19,76.26,55000.0,49.9833,49.9899,49.9178,49.9637,55000.0
2005-06-30 15:45:00,76.26,76.28,76.14,76.18,37800.0,49.9637,49.9768,49.8851,49.9113,37800.0
2005-06-30 15:50:00,76.19,76.19,75.96,75.97,82400.0,49.9178,49.9178,49.7671,49.7737,82400.0
2005-06-30 15:55:00,75.98,76.01,75.97,75.98,64500.0,49.7802,49.7999,49.7737,49.7802,64500.0
2005-07-01 09:30:00,76.05,76.19,75.98,76.01,83000.0,49.8261,49.9178,49.7802,49.7999,83000.0
2005-07-01 09:35:00,76.0,76.19,75.97,76.19,55600.0,49.7933,49.9178,49.7737,49.9178,55600.0
2005-07-01 09:40:00,76.17,76.28,76.11,76.17,79700.0,49.9047,49.9768,49.8654,49.9047,79700.0
2005-07-01 09:45:00,76.16,76.17,75.86,75.93,37000.0,49.8982,49.9047,49.7016,49.7475,37000.0
2005-07-01 09:50:00,75.93,76.1,75.91,76.06,24800.0,49.7475,49.8589,49.7344,49.8327,24800.0
2005-07-01 09:55:00,76.06,76.11,75.75,75.75,33500.0,49.8327,49.8654,49.6295,49.6295,33500.0
2005-07-01 10:00:00,75.75,76.2,75.74,76.19,69600.0,49.6295,49.9244,49.623,49.9178,69600.0
2005-07-01 10:05:00,76.19,76.31,76.16,76.23,68200.0,49.9178,49.9964,49.8982,49.944,68200.0
2005-07-01 10:10:00,76.23,76.24,75.88,76.03,49800.0,49.944,49.9506,49.7147,49.813,49800.0
2005-07-01 10:15:00,76.04,76.04,75.76,75.9,44500.0,49.8196,49.8196,49.6361,49.7278,44500.0
2005-07-01 10:20:00,75.9,76.16,75.89,76.12,34200.0,49.7278,49.8982,49.7213,49.872,34200.0
2005-07-01 10:25:00,76.13,76.13,75.93,76.09,32900.0,49.8785,49.8785,49.7475,49.8523,32900.0
2005-07-01 10:30:00,76.1,76.32,76.1,76.28,39800.0,49.8589,50.003,49.8589,49.9768,39800.0
2005-07-01 10:35:00,76.26,76.49,76.26,76.47,37800.0,49.9637,50.1144,49.9637,50.1013,37800.0
2005-07-01 10:40:00,76.48,76.63,76.46,76.6,59000.0,50.1078,50.2061,50.0947,50.1864,59000.0
2005-07-01 10:45:00,76.59,76.6,76.49,76.56,86400.0,50.1799,50.1864,50.1144,50.1602,86400.0
2005-07-01 10:50:00,76.56,76.62,76.54,76.57,52800.0,50.1602,50.1996,50.1471,50.1668,52800.0
2005-07-01 10:55:00,76.57,76.58,76.36,76.44,51700.0,50.1668,50.1733,50.0292,50.0816,51700.0
2005-07-01 11:00:00,76.45,76.46,76.24,76.26,42600.0,50.0882,50.0947,49.9506,49.9637,42600.0
2005-07-01 11:05:00,76.26,76.47,76.24,76.43,34500.0,49.9637,50.1013,49.9506,50.0751,34500.0
2005-07-01 11:10:00,76.43,76.55,76.4,76.47,30000.0,50.0751,50.1537,50.0554,50.1013,30000.0
2005-07-01 11:15:00,76.45,76.45,76.3,76.36,38500.0,50.0882,50.0882,49.9899,50.0292,38500.0
2005-07-01 11:20:00,76.34,76.5,76.32,76.41,25700.0,50.0161,50.1209,50.003,50.062,25700.0
2005-07-01 11:25:00,76.41,76.55,76.35,76.5,27500.0,50.062,50.1537,50.0227,50.1209,27500.0
2005-07-01 11:30:00,76.52,76.58,76.43,76.47,16000.0,50.134,50.1733,50.0751,50.1013,16000.0
2005-07-01 11:35:00,76.48,76.48,76.39,76.42,35200.0,50.1078,50.1078,50.0489,50.0685,35200.0
2005-07-01 11:40:00,76.43,76.47,76.4,76.42,26600.0,50.0751,50.1013,50.0554,50.0685,26600.0
2005-07-01 11:45:00,76.42,76.42,76.33,76.34,29000.0,50.0685,50.0685,50.0096,50.0161,29000.0
2005-07-01 11:50:00,76.34,76.39,76.31,76.32,31600.0,50.0161,50.0489,49.9964,50.003,31600.0
2005-07-01 11:55:00,76.36,76.4,76.32,76.36,39200.0,50.0292,50.0554,50.003,50.0292,39200.0
2005-07-01 12:00:00,76.35,76.39,76.35,76.38,19100.0,50.0227,50.0489,50.0227,50.0423,19100.0
2005-07-01 12:05:00,76.38,76.45,76.33,76.39,59300.0,50.0423,50.0882,50.0096,50.0489,59300.0
2005-07-01 12:10:00,76.37,76.45,76.37,76.41,11400.0,50.0358,50.0882,50.0358,50.062,11400.0
2005-07-01 12:15:00,76.42,76.43,76.32,76.32,17100.0,50.0685,50.0751,50.003,50.003,17100.0
2005-07-01 12:20:00,76.34,76.43,76.33,76.39,16700.0,50.0161,50.0751,50.0096,50.0489,16700.0
2005-07-01 12:25:00,76.39,76.4,76.29,76.3,21300.0,50.0489,50.0554,49.9833,49.9899,21300.0
2005-07-01 12:30:00,76.32,76.34,76.26,76.32,14300.0,50.003,50.0161,49.9637,50.003,14300.0
2005-07-01 12:35:00,76.29,76.39,76.29,76.37,14000.0,49.9833,50.0489,49.9833,50.0358,14000.0
2005-07-01 12:40:00,76.36,76.42,76.36,76.42,8500.0,50.0292,50.0685,50.0292,50.0685,8500.0
2005-07-01 12:45:00,76.42,76.43,76.38,76.38,39600.0,50.0685,50.0751,50.0423,50.0423,39600.0
2005-07-01 12:50:00,76.38,76.42,76.35,76.38,10700.0,50.0423,50.0685,50.0227,50.0423,10700.0
2005-07-01 12:55:00,76.38,76.47,76.36,76.47,18900.0,50.0423,50.1013,50.0292,50.1013,18900.0
2005-07-01 13:00:00,76.47,76.47,76.35,76.4,16400.0,50.1013,50.1013,50.0227,50.0554,16400.0
2005-07-01 13:05:00,76.4,76.4,76.31,76.31,8600.0,50.0554,50.0554,49.9964,49.9964,8600.0
2005-07-01 13:10:00,76.3,76.33,76.28,76.33,7400.0,49.9899,50.0096,49.9768,50.0096,7400.0
2005-07-01 13:15:00,76.33,76.49,76.32,76.48,20700.0,50.0096,50.1144,50.003,50.1078,20700.0
2005-07-01 13:20:00,76.49,76.54,76.48,76.48,40300.0,50.1144,50.1471,50.1078,50.1078,40300.0
2005-07-01 13:25:00,76.47,76.48,76.43,76.46,17600.0,50.1013,50.1078,50.0751,50.0947,17600.0
2005-07-01 13:30:00,76.45,76.45,76.37,76.38,12100.0,50.0882,50.0882,50.0358,50.0423,12100.0
2005-07-01 13:35:00,76.38,76.52,76.38,76.5,15200.0,50.0423,50.134,50.0423,50.1209,15200.0
2005-07-01 13:40:00,76.5,76.5,76.45,76.46,12800.0,50.1209,50.1209,50.0882,50.0947,12800.0
2005-07-01 13:45:00,76.45,76.46,76.45,76.45,4800.0,50.0882,50.0947,50.0882,50.0882,4800.0
2005-07-01 13:50:00,76.46,76.62,76.45,76.61,38300.0,50.0947,50.1996,50.0882,50.193,38300.0
2005-07-01 13:55:00,76.61,76.63,76.48,76.52,55600.0,50.193,50.2061,50.1078,50.134,55600.0
2005-07-01 14:00:00,76.52,76.6,76.52,76.54,20000.0,50.134,50.1864,50.134,50.1471,20000.0
2005-07-01 14:05:00,76.54,76.56,76.5,76.52,15600.0,50.1471,50.1602,50.1209,50.134,15600.0
2005-07-01 14:10:00,76.52,76.6,76.49,76.49,16000.0,50.134,50.1864,50.1144,50.1144,16000.0
2005-07-01 14:15:00,76.49,76.5,76.42,76.45,44200.0,50.1144,50.1209,50.0685,50.0882,44200.0
2005-07-01 14:20:00,76.43,76.52,76.43,76.5,22000.0,50.0751,50.134,50.0751,50.1209,22000.0
2005-07-01 14:25:00,76.49,76.55,76.49,76.53,8600.0,50.1144,50.1537,50.1144,50.1406,8600.0
2005-07-01 14:30:00,76.53,76.58,76.53,76.58,22700.0,50.1406,50.1733,50.1406,50.1733,22700.0
2005-07-01 14:35:00,76.58,76.65,76.58,76.62,20700.0,50.1733,50.2192,50.1733,50.1996,20700.0
2005-07-01 14:40:00,76.62,76.66,76.59,76.6,24000.0,50.1996,50.2258,50.1799,50.1864,24000.0
2005-07-01 14:45:00,76.59,76.64,76.58,76.64,19300.0,50.1799,50.2127,50.1733,50.2127,19300.0
2005-07-01 14:50:00,76.64,76.69,76.64,76.68,11900.0,50.2127,50.2454,50.2127,50.2389,11900.0
2005-07-01 14:55:00,76.69,76.7,76.65,76.65,13400.0,50.2454,50.252,50.2192,50.2192,13400.0
2005-07-01 15:00:00,76.67,76.74,76.66,76.7,28700.0,50.2323,50.2782,50.2258,50.252,28700.0
2005-07-01 15:05:00,76.7,76.74,76.69,76.72,46400.0,50.252,50.2782,50.2454,50.2651,46400.0
2005-07-01 15:10:00,76.72,76.75,76.66,76.67,24800.0,50.2651,50.2847,50.2258,50.2323,24800.0
2005-07-01 15:15:00,76.68,76.72,76.68,76.69,13400.0,50.2389,50.2651,50.2389,50.2454,13400.0
2005-07-01 15:20:00,76.7,76.71,76.64,76.65,47600.0,50.252,50.2585,50.2127,50.2192,47600.0
2005-07-01 15:25:00,76.64,76.65,76.56,76.56,27600.0,50.2127,50.2192,50.1602,50.1602,27600.0
2005-07-01 15:30:00,76.56,76.59,76.42,76.42,87400.0,50.1602,50.1799,50.0685,50.0685,87400.0
2005-07-01 15:35:00,76.42,76.44,76.4,76.43,15900.0,50.0685,50.0816,50.0554,50.0751,15900.0
2005-07-01 15:40:00,76.43,76.44,76.37,76.4,42100.0,50.0751,50.0816,50.0358,50.0554,42100.0
2005-07-01 15:45:00,76.39,76.64,76.38,76.62,56100.0,50.0489,50.2127,50.0423,50.1996,56100.0
2005-07-01 15:50:00,76.62,76.63,76.57,76.58,103700.0,50.1996,50.2061,50.1668,50.1733,103700.0
2005-07-01 15:55:00,76.57,76.67,76.55,76.66,58000.0,50.1668,50.2323,50.1537,50.2258,58000.0
2005-07-05 09:30:00,76.86,77.21,76.86,76.91,75500.0,50.3568,50.5861,50.3568,50.3896,75500.0
2005-07-05 09:35:00,76.93,77.24,76.93,77.15,34600.0,50.4027,50.6058,50.4027,50.5468,34600.0
2005-07-05 09:40:00,77.16,77.16,76.98,77.02,33700.0,50.5533,50.5533,50.4354,50.4616,33700.0
2005-07-05 09:45:00,77.06,77.4,77.05,77.4,41000.0,50.4878,50.7106,50.4813,50.7106,41000.0
2005-07-05 09:50:00,77.42,77.55,77.29,77.53,52200.0,50.7237,50.8089,50.6385,50.7958,52200.0
2005-07-05 09:55:00,77.6,77.77,77.6,77.77,79900.0,50.8416,50.953,50.8416,50.953,79900.0
2005-07-05 10:00:00,77.73,77.77,77.63,77.72,59800.0,50.9268,50.953,50.8613,50.9202,59800.0
2005-07-05 10:05:00,77.72,77.86,77.72,77.84,68300.0,50.9202,51.012,50.9202,50.9989,68300.0
2005-07-05 10:10:00,77.84,77.93,77.75,77.91,74800.0,50.9989,51.0578,50.9399,51.0447,74800.0
2005-07-05 10:15:00,77.91,78.0,77.79,77.79,86400.0,51.0447,51.1037,50.9661,50.9661,86400.0
2005-07-05 10:20:00,77.8,77.92,77.79,77.82,91700.0,50.9727,51.0513,50.9661,50.9858,91700.0
2005-07-05 10:25:00,77.81,77.88,77.69,77.84,34300.0,50.9792,51.0251,50.9006,50.9989,34300.0
2005-07-05 10:30:00,77.8,77.92,77.8,77.81,30100.0,50.9727,51.0513,50.9727,50.9792,30100.0
2005-07-05 10:35:00,77.8,77.9,77.8,77.9,57600.0,50.9727,51.0382,50.9727,51.0382,57600.0
2005-07-05 10:40:00,77.9,77.95,77.88,77.93,51300.0,51.0382,51.0709,51.0251,51.0578,51300.0
2005-07-05 10:45:00,77.93,78.19,77.93,78.18,74300.0,51.0578,51.2282,51.0578,51.2216,74300.0
2005-07-05 10:50:00,78.17,78.35,78.11,78.32,36700.0,51.2151,51.333,51.1758,51.3134,36700.0
2005-07-05 10:55:00,78.33,78.4,78.32,78.38,43900.0,51.3199,51.3658,51.3134,51.3527,43900.0
2005-07-05 11:00:00,78.38,78.51,78.38,78.45,67300.0,51.3527,51.4378,51.3527,51.3985,67300.0
2005-07-05 11:05:00,78.44,78.46,78.34,78.44,28500.0,51.392,51.4051,51.3265,51.392,28500.0
2005-07-05 11:10:00,78.43,78.55,78.39,78.54,73700.0,51.3854,51.464,51.3592,51.4575,73700.0
2005-07-05 11:15:00,78.54,78.61,78.44,78.54,47600.0,51.4575,51.5034,51.392,51.4575,47600.0
2005-07-05 11:20:00,78.51,78.52,78.32,78.39,34100.0,51.4378,51.4444,51.3134,51.3592,34100.0
2005-07-05 11:25:00,78.38,78.55,78.37,78.5,76600.0,51.3527,51.464,51.3461,51.4313,76600.0
2005-07-05 11:30:00,78.51,78.6,78.49,78.51,53500.0,51.4378,51.4968,51.4247,51.4378,53500.0
2005-07-05 11:35:00,78.49,78.5,78.27,78.31,31200.0,51.4247,51.4313,51.2806,51.3068,31200.0
2005-07-05 11:40:00,78.31,78.5,78.3,78.49,26200.0,51.3068,51.4313,51.3002,51.4247,26200.0
2005-07-05 11:45:00,78.49,78.53,78.44,78.45,31600.0,51.4247,51.4509,51.392,51.3985,31600.0
2005-07-05 11:50:00,78.45,78.52,78.45,78.47,26500.0,51.3985,51.4444,51.3985,51.4116,26500.0
2005-07-05 11:55:00,78.48,78.52,78.47,78.48,13900.0,51.4182,51.4444,51.4116,51.4182,13900.0
2005-07-05 12:00:00,78.5,78.53,78.5,78.51,17000.0,51.4313,51.4509,51.4313,51.4378,17000.0
2005-07-05 12:05:00,78.5,78.5,78.44,78.46,23400.0,51.4313,51.4313,51.392,51.4051,23400.0
2005-07-05 12:10:00,78.44,78.47,78.44,78.46,25700.0,51.392,51.4116,51.392,51.4051,25700.0
2005-07-05 12:15:00,78.45,78.51,78.45,78.47,23200.0,51.3985,51.4378,51.3985,51.4116,23200.0
2005-07-05 12:20:00,78.47,78.5,78.43,78.44,32000.0,51.4116,51.4313,51.3854,51.392,32000.0
2005-07-05 12:25:00,78.45,78.61,78.45,78.61,47200.0,51.3985,51.5034,51.3985,51.5034,47200.0
2005-07-05 12:30:00,78.61,78.62,78.51,78.56,30700.0,51.5034,51.5099,51.4378,51.4706,30700.0
2005-07-05 12:35:00,78.57,78.6,78.51,78.56,15500.0,51.4771,51.4968,51.4378,51.4706,15500.0
2005-07-05 12:40:00,78.57,78.64,78.55,78.63,24100.0,51.4771,51.523,51.464,51.5165,24100.0
2005-07-05 12:45:00,78.62,78.62,78.53,78.54,21800.0,51.5099,51.5099,51.4509,51.4575,21800.0
2005-07-05 12:50:00,78.55,78.6,78.5,78.5,25200.0,51.464,51.4968,51.4313,51.4313,25200.0
2005-07-05 12:55:00,78.49,78.52,78.43,78.47,40200.0,51.4247,51.4444,51.3854,51.4116,40200.0
2005-07-05 13:00:00,78.47,78.53,78.46,78.46,30600.0,51.4116,51.4509,51.4051,51.4051,30600.0
2005-07-05 13:05:00,78.45,78.53,78.45,78.48,12700.0,51.3985,51.4509,51.3985,51.4182,12700.0
2005-07-05 13:10:00,78.48,78.49,78.45,78.48,15400.0,51.4182,51.4247,51.3985,51.4182,15400.0
2005-07-05 13:15:00,78.48,78.49,78.45,78.49,13100.0,51.4182,51.4247,51.3985,51.4247,13100.0
2005-07-05 13:20:00,78.48,78.54,78.46,78.49,11800.0,51.4182,51.4575,51.4051,51.4247,11800.0
2005-07-05 13:25:00,78.5,78.57,78.47,78.5,22300.0,51.4313,51.4771,51.4116,51.4313,22300.0
2005-07-05 13:30:00,78.5,78.54,78.49,78.52,15400.0,51.4313,51.4575,51.4247,51.4444,15400.0
2005-07-05 13:35:00,78.52,78.52,78.47,78.48,26300.0,51.4444,51.4444,51.4116,51.4182,26300.0
2005-07-05 13:40:00,78.47,78.56,78.38,78.41,41900.0,51.4116,51.4706,51.3527,51.3723,41900.0
2005-07-05 13:45:00,78.41,78.44,78.35,78.41,36500.0,51.3723,51.392,51.333,51.3723,36500.0
2005-07-05 13:50:00,78.42,78.44,78.32,78.38,25900.0,51.3789,51.392,51.3134,51.3527,25900.0
2005-07-05 13:55:00,78.4,78.49,78.27,78.27,21900.0,51.3658,51.4247,51.2806,51.2806,21900.0
2005-07-05 14:00:00,78.32,78.32,78.1,78.17,43600.0,51.3134,51.3134,51.1692,51.2151,43600.0
2005-07-05 14:05:00,78.18,78.27,78.11,78.13,82400.0,51.2216,51.2806,51.1758,51.1889,82400.0
2005-07-05 14:10:00,78.13,78.17,78.02,78.02,33700.0,51.1889,51.2151,51.1168,51.1168,33700.0
2005-07-05 14:15:00,77.99,78.23,77.92,78.2,76800.0,51.0971,51.2544,51.0513,51.2347,76800.0
2005-07-05 14:20:00,78.2,78.2,78.08,78.15,16900.0,51.2347,51.2347,51.1561,51.202,16900.0
2005-07-05 14:25:00,78.18,78.24,78.18,78.21,24700.0,51.2216,51.2609,51.2216,51.2413,24700.0
2005-07-05 14:30:00,78.21,78.21,78.08,78.13,21000.0,51.2413,51.2413,51.1561,51.1889,21000.0
2005-07-05 14:35:00,78.12,78.21,78.12,78.14,27700.0,51.1823,51.2413,51.1823,51.1954,27700.0
2005-07-05 14:40:00,78.15,78.16,78.02,78.05,31900.0,51.202,51.2085,51.1168,51.1365,31900.0
2005-07-05 14:45:00,78.05,78.37,78.05,78.34,53600.0,51.1365,51.3461,51.1365,51.3265,53600.0
2005-07-05 14:50:00,78.33,78.51,78.32,78.47,37300.0,51.3199,51.4378,51.3134,51.4116,37300.0
2005-07-05 14:55:00,78.47,78.52,78.34,78.39,54600.0,51.4116,51.4444,51.3265,51.3592,54600.0
2005-07-05 15:00:00,78.39,78.51,78.39,78.5,43900.0,51.3592,51.4378,51.3592,51.4313,43900.0
2005-07-05 15:05:00,78.5,78.55,78.43,78.51,68600.0,51.4313,51.464,51.3854,51.4378,68600.0
2005-07-05 15:10:00,78.51,78.63,78.49,78.59,49700.0,51.4378,51.5165,51.4247,51.4902,49700.0
2005-07-05 15:15:00,78.59,78.68,78.59,78.65,75000.0,51.4902,51.5492,51.4902,51.5296,75000.0
2005-07-05 15:20:00,78.65,78.7,78.56,78.59,38600.0,51.5296,51.5623,51.4706,51.4902,38600.0
2005-07-05 15:25:00,78.6,78.68,78.44,78.47,62600.0,51.4968,51.5492,51.392,51.4116,62600.0
2005-07-05 15:30:00,78.47,78.55,78.47,78.53,72500.0,51.4116,51.464,51.4116,51.4509,72500.0
2005-07-05 15:35:00,78.53,78.58,78.52,78.54,76200.0,51.4509,51.4837,51.4444,51.4575,76200.0
2005-07-05 15:40:00,78.54,78.65,78.54,78.62,115300.0,51.4575,51.5296,51.4575,51.5099,115300.0
2005-07-05 15:45:00,78.62,78.8,78.61,78.79,89400.0,51.5099,51.6278,51.5034,51.6213,89400.0
2005-07-05 15:50:00,78.79,78.89,78.76,78.82,117800.0,51.6213,51.6868,51.6016,51.6409,117800.0
2005-07-05 15:55:00,78.8,78.85,78.78,78.79,84600.0,51.6278,51.6606,51.6147,51.6213,84600.0
2005-07-06 09:30:00,79.0,79.07,78.91,79.07,94100.0,51.7589,51.8047,51.6999,51.8047,94100.0
2005-07-06 09:35:00,79.08,79.32,79.01,79.32,81500.0,51.8113,51.9685,51.7654,51.9685,81500.0
2005-07-06 09:40:00,79.32,79.5,79.1,79.12,127900.0,51.9685,52.0865,51.8244,51.8375,127900.0
2005-07-06 09:45:00,79.12,79.26,78.83,78.86,95100.0,51.8375,51.9292,51.6475,51.6671,95100.0
2005-07-06 09:50:00,78.85,78.9,78.65,78.66,47400.0,51.6606,51.6934,51.5296,51.5361,47400.0
2005-07-06 09:55:00,78.67,78.73,78.5,78.63,67000.0,51.5427,51.582,51.4313,51.5165,67000.0
2005-07-06 10:00:00,78.57,78.75,78.28,78.4,51600.0,51.4771,51.5951,51.2871,51.3658,51600.0
2005-07-06 10:05:00,78.35,78.53,78.19,78.19,90900.0,51.333,51.4509,51.2282,51.2282,90900.0
2005-07-06 10:10:00,78.18,78.33,78.06,78.18,50300.0,51.2216,51.3199,51.143,51.2216,50300.0
2005-07-06 10:15:00,78.2,78.34,78.12,78.21,65900.0,51.2347,51.3265,51.1823,51.2413,65900.0
2005-07-06 10:20:00,78.21,78.21,77.99,77.99,96600.0,51.2413,51.2413,51.0971,51.0971,96600.0
2005-07-06 10:25:00,78.0,78.24,77.99,78.24,120000.0,51.1037,51.2609,51.0971,51.2609,120000.0
2005-07-06 10:30:00,78.2,78.4,78.2,78.36,85600.0,51.2347,51.3658,51.2347,51.3396,85600.0
2005-07-06 10:35:00,78.35,78.37,78.0,78.06,51200.0,51.333,51.3461,51.1037,51.143,51200.0
2005-07-06 10:40:00,78.03,78.03,77.93,77.97,51300.0,51.1233,51.1233,51.0578,51.084,51300.0
2005-07-06 10:45:00,77.98,78.1,77.94,78.1,49600.0,51.0906,51.1692,51.0644,51.1692,49600.0
2005-07-06 10:50:00,78.09,78.14,78.0,78.14,79400.0,51.1627,51.1954,51.1037,51.1954,79400.0
2005-07-06 10:55:00,78.14,78.2,78.07,78.11,38500.0,51.1954,51.2347,51.1496,51.1758,38500.0
2005-07-06 11:00:00,78.11,78.12,77.9,77.91,46900.0,51.1758,51.1823,51.0382,51.0447,46900.0
2005-07-06 11:05:00,77.9,78.03,77.9,77.98,56400.0,51.0382,51.1233,51.0382,51.0906,56400.0
2005-07-06 11:10:00,77.98,78.12,77.97,78.09,24800.0,51.0906,51.1823,51.084,51.1627,24800.0
2005-07-06 11:15:00,78.09,78.3,78.09,78.22,29000.0,51.1627,51.3002,51.1627,51.2478,29000.0
2005-07-06 11:20:00,78.21,78.22,78.12,78.19,19200.0,51.2413,51.2478,51.1823,51.2282,19200.0
2005-07-06 11:25:00,78.2,78.2,77.91,77.93,22600.0,51.2347,51.2347,51.0447,51.0578,22600.0
2005-07-06 11:30:00,77.94,78.05,77.86,77.86,29400.0,51.0644,51.1365,51.012,51.012,29400.0
2005-07-06 11:35:00,77.85,77.95,77.8,77.88,31600.0,51.0054,51.0709,50.9727,51.0251,31600.0
2005-07-06 11:40:00,77.87,77.93,77.87,77.87,34400.0,51.0185,51.0578,51.0185,51.0185,34400.0
2005-07-06 11:45:00,77.85,77.91,77.75,77.84,33500.0,51.0054,51.0447,50.9399,50.9989,33500.0
2005-07-06 11:50:00,77.87,77.95,77.85,77.91,15000.0,51.0185,51.0709,51.0054,51.0447,15000.0
2005-07-06 11:55:00,77.92,77.95,77.91,77.92,23700.0,51.0513,51.0709,51.0447,51.0513,23700.0
2005-07-06 12:00:00,77.91,77.94,77.82,77.94,27600.0,51.0447,51.0644,50.9858,51.0644,27600.0
2005-07-06 12:05:00,77.94,77.94,77.8,77.85,8600.0,51.0644,51.0644,50.9727,51.0054,8600.0
2005-07-06 12:10:00,77.84,77.9,77.76,77.79,69600.0,50.9989,51.0382,50.9465,50.9661,69600.0
2005-07-06 12:15:00,77.8,77.8,77.57,77.57,24100.0,50.9727,50.9727,50.822,50.822,24100.0
2005-07-06 12:20:00,77.59,77.68,77.55,77.65,30600.0,50.8351,50.894,50.8089,50.8744,30600.0
2005-07-06 12:25:00,77.6,77.6,77.42,77.49,68400.0,50.8416,50.8416,50.7237,50.7696,68400.0
2005-07-06 12:30:00,77.49,77.65,77.4,77.47,54600.0,50.7696,50.8744,50.7106,50.7565,54600.0
2005-07-06 12:35:00,77.46,77.74,77.45,77.74,53600.0,50.7499,50.9333,50.7433,50.9333,53600.0
2005-07-06 12:40:00,77.75,77.75,77.53,77.53,29200.0,50.9399,50.9399,50.7958,50.7958,29200.0
2005-07-06 12:45:00,77.53,77.74,77.51,77.72,21300.0,50.7958,50.9333,50.7827,50.9202,21300.0
2005-07-06 12:50:00,77.72,77.78,77.71,77.74,13100.0,50.9202,50.9596,50.9137,50.9333,13100.0
2005-07-06 12:55:00,77.75,77.81,77.67,77.77,10400.0,50.9399,50.9792,50.8875,50.953,10400.0
2005-07-06 13:00:00,77.84,77.98,77.83,77.96,27400.0,50.9989,51.0906,50.9923,51.0775,27400.0
2005-07-06 13:05:00,77.96,77.97,77.73,77.77,61700.0,51.0775,51.084,50.9268,50.953,61700.0
2005-07-06 13:10:00,77.78,77.96,77.74,77.95,39400.0,50.9596,51.0775,50.9333,51.0709,39400.0
2005-07-06 13:15:00,77.92,77.99,77.83,77.97,24700.0,51.0513,51.0971,50.9923,51.084,24700.0
2005-07-06 13:20:00,77.95,77.96,77.77,77.79,10300.0,51.0709,51.0775,50.953,50.9661,10300.0
2005-07-06 13:25:00,77.8,77.82,77.69,77.74,25200.0,50.9727,50.9858,50.9006,50.9333,25200.0
2005-07-06 13:30:00,77.73,77.88,77.73,77.84,14800.0,50.9268,51.0251,50.9268,50.9989,14800.0
2005-07-06 13:35:00,77.82,77.88,77.8,77.84,9400.0,50.9858,51.0251,50.9727,50.9989,9400.0
2005-07-06 13:40:00,77.84,77.85,77.81,77.82,8100.0,50.9989,51.0054,50.9792,50.9858,8100.0
2005-07-06 13:45:00,77.81,77.84,77.75,77.77,18600.0,50.9792,50.9989,50.9399,50.953,18600.0
2005-07-06 13:50:00,77.78,77.9,77.73,77.89,18100.0,50.9596,51.0382,50.9268,51.0316,18100.0
2005-07-06 13:55:00,77.89,77.95,77.84,77.91,11400.0,51.0316,51.0709,50.9989,51.0447,11400.0
2005-07-06 14:00:00,77.9,77.93,77.8,77.88,81000.0,51.0382,51.0578,50.9727,51.0251,81000.0
2005-07-06 14:05:00,77.89,77.92,77.82,77.85,14000.0,51.0316,51.0513,50.9858,51.0054,14000.0
2005-07-06 14:10:00,77.85,77.85,77.76,77.79,9900.0,51.0054,51.0054,50.9465,50.9661,9900.0
2005-07-06 14:15:00,77.79,77.84,77.73,77.81,16200.0,50.9661,50.9989,50.9268,50.9792,16200.0
2005-07-06 14:20:00,77.84,77.84,77.61,77.72,28200.0,50.9989,50.9989,50.8482,50.9202,28200.0
2005-07-06 14:25:00,77.71,77.83,77.7,77.79,37000.0,50.9137,50.9923,50.9071,50.9661,37000.0
2005-07-06 14:30:00,77.78,77.79,77.44,77.57,56900.0,50.9596,50.9661,50.7368,50.822,56900.0
2005-07-06 14:35:00,77.56,77.64,77.53,77.6,40000.0,50.8154,50.8678,50.7958,50.8416,40000.0
2005-07-06 14:40:00,77.6,77.67,77.58,77.59,25600.0,50.8416,50.8875,50.8285,50.8351,25600.0
2005-07-06 14:45:00,77.59,77.67,77.59,77.65,17600.0,50.8351,50.8875,50.8351,50.8744,17600.0
2005-07-06 14:50:00,77.65,77.73,77.61,77.67,16500.0,50.8744,50.9268,50.8482,50.8875,16500.0
2005-07-06 14:55:00,77.67,77.75,77.6,77.72,20900.0,50.8875,50.9399,50.8416,50.9202,20900.0
2005-07-06 15:00:00,77.7,77.75,77.6,77.67,23800.0,50.9071,50.9399,50.8416,50.8875,23800.0
2005-07-06 15:05:00,77.67,77.86,77.67,77.85,14800.0,50.8875,51.012,50.8875,51.0054,14800.0
2005-07-06 15:10:00,77.86,77.88,77.72,77.84,97700.0,51.012,51.0251,50.9202,50.9989,97700.0
2005-07-06 15:15:00,77.85,77.98,77.85,77.94,36300.0,51.0054,51.0906,51.0054,51.0644,36300.0
2005-07-06 15:20:00,77.97,77.99,77.89,77.9,28600.0,51.084,51.0971,51.0316,51.0382,28600.0
2005-07-06 15:25:00,77.89,77.97,77.85,77.96,22200.0,51.0316,51.084,51.0054,51.0775,22200.0
2005-07-06 15:30:00,77.96,77.96,77.83,77.85,27300.0,51.0775,51.0775,50.9923,51.0054,27300.0
2005-07-06 15:35:00,77.85,77.89,77.8,77.84,28100.0,51.0054,51.0316,50.9727,50.9989,28100.0
2005-07-06 15:40:00,77.83,77.85,77.69,77.69,37300.0,50.9923,51.0054,50.9006,50.9006,37300.0
2005-07-06 15:45:00,77.69,77.74,77.62,77.69,72700.0,50.9006,50.9333,50.8547,50.9006,72700.0
2005-07-06 15:50:00,77.68,77.75,77.65,77.75,42000.0,50.894,50.9399,50.8744,50.9399,42000.0
2005-07-06 15:55:00,77.75,77.82,77.69,77.72,76400.0,50.9399,50.9858,50.9006,50.9202,76400.0
2005-07-07 09:30:00,77.55,77.55,77.55,77.55,100.0,50.8089,50.8089,50.8089,50.8089,100.0
2005-07-07 09:35:00,77.56,77.56,76.94,77.2,121100.0,50.8154,50.8154,50.4092,50.5796,121100.0
2005-07-07 09:40:00,77.19,77.54,77.19,77.5,84500.0,50.573,50.8023,50.573,50.7761,84500.0
2005-07-07 09:45:00,77.5,77.5,77.31,77.43,77500.0,50.7761,50.7761,50.6516,50.7302,77500.0
2005-07-07 09:50:00,77.42,77.68,77.42,77.67,68500.0,50.7237,50.894,50.7237,50.8875,68500.0
2005-07-07 09:55:00,77.7,77.73,77.48,77.48,85800.0,50.9071,50.9268,50.763,50.763,85800.0
2005-07-07 10:00:00,77.48,77.56,77.37,77.37,60800.0,50.763,50.8154,50.6909,50.6909,60800.0
2005-07-07 10:05:00,77.37,77.55,77.25,77.55,68400.0,50.6909,50.8089,50.6123,50.8089,68400.0
2005-07-07 10:10:00,77.53,77.63,77.33,77.34,43900.0,50.7958,50.8613,50.6647,50.6713,43900.0
2005-07-07 10:15:00,77.38,77.38,77.26,77.35,66100.0,50.6975,50.6975,50.6189,50.6778,66100.0
2005-07-07 10:20:00,77.35,77.35,77.21,77.28,84200.0,50.6778,50.6778,50.5861,50.632,84200.0
2005-07-07 10:25:00,77.28,77.36,77.24,77.3,37600.0,50.632,50.6844,50.6058,50.6451,37600.0
2005-07-07 10:30:00,77.33,77.7,77.17,77.17,211800.0,50.6647,50.9071,50.5599,50.5599,211800.0
2005-07-07 10:35:00,77.21,77.3,77.07,77.18,143200.0,50.5861,50.6451,50.4944,50.5665,143200.0
2005-07-07 10:40:00,77.18,77.24,76.95,77.12,109400.0,50.5665,50.6058,50.4158,50.5271,109400.0
2005-07-07 10:45:00,77.11,77.11,76.74,76.76,82200.0,50.5206,50.5206,50.2782,50.2913,82200.0
2005-07-07 10:50:00,76.8,76.85,76.67,76.82,85200.0,50.3175,50.3502,50.2323,50.3306,85200.0
2005-07-07 10:55:00,76.82,76.98,76.73,76.91,48500.0,50.3306,50.4354,50.2716,50.3896,48500.0
2005-07-07 11:00:00,76.91,77.06,76.76,77.0,48400.0,50.3896,50.4878,50.2913,50.4485,48400.0
2005-07-07 11:05:00,76.99,76.99,76.79,76.82,50900.0,50.442,50.442,50.3109,50.3306,50900.0
2005-07-07 11:10:00,76.82,76.97,76.79,76.92,39000.0,50.3306,50.4289,50.3109,50.3961,39000.0
2005-07-07 11:15:00,76.95,77.04,76.9,76.95,65600.0,50.4158,50.4747,50.383,50.4158,65600.0
2005-07-07 11:20:00,76.96,77.05,76.95,77.02,32800.0,50.4223,50.4813,50.4158,50.4616,32800.0
2005-07-07 11:25:00,77.0,77.16,76.96,77.16,43300.0,50.4485,50.5533,50.4223,50.5533,43300.0
2005-07-07 11:30:00,77.14,77.14,76.99,77.09,32900.0,50.5402,50.5402,50.442,50.5075,32900.0
2005-07-07 11:35:00,77.07,77.18,77.05,77.14,20100.0,50.4944,50.5665,50.4813,50.5402,20100.0
2005-07-07 11:40:00,77.1,77.25,77.1,77.22,33800.0,50.514,50.6123,50.514,50.5927,33800.0
2005-07-07 11:45:00,77.21,77.22,77.07,77.08,22300.0,50.5861,50.5927,50.4944,50.5009,22300.0
2005-07-07 11:50:00,77.07,77.08,76.95,77.06,27800.0,50.4944,50.5009,50.4158,50.4878,27800.0
2005-07-07 11:55:00,77.09,77.32,77.06,77.29,29600.0,50.5075,50.6582,50.4878,50.6385,29600.0
2005-07-07 12:00:00,77.29,77.36,77.25,77.33,50400.0,50.6385,50.6844,50.6123,50.6647,50400.0
2005-07-07 12:05:00,77.34,77.56,77.34,77.52,56100.0,50.6713,50.8154,50.6713,50.7892,56100.0
2005-07-07 12:10:00,77.51,77.51,77.41,77.45,83900.0,50.7827,50.7827,50.7171,50.7433,83900.0
2005-07-07 12:15:00,77.45,77.49,77.26,77.35,29400.0,50.7433,50.7696,50.6189,50.6778,29400.0
2005-07-07 12:20:00,77.36,77.54,77.34,77.34,40200.0,50.6844,50.8023,50.6713,50.6713,40200.0
2005-07-07 12:25:00,77.32,77.32,77.09,77.09,39100.0,50.6582,50.6582,50.5075,50.5075,39100.0
2005-07-07 12:30:00,77.12,77.14,77.08,77.1,25500.0,50.5271,50.5402,50.5009,50.514,25500.0
2005-07-07 12:35:00,77.07,77.11,77.0,77.01,37600.0,50.4944,50.5206,50.4485,50.4551,37600.0
2005-07-07 12:40:00,77.03,77.21,77.01,77.21,20100.0,50.4682,50.5861,50.4551,50.5861,20100.0
2005-07-07 12:45:00,77.19,77.2,77.1,77.11,21700.0,50.573,50.5796,50.514,50.5206,21700.0
2005-07-07 12:50:00,77.1,77.1,76.95,76.97,19200.0,50.514,50.514,50.4158,50.4289,19200.0
2005-07-07 12:55:00,76.95,77.0,76.93,76.95,37900.0,50.4158,50.4485,50.4027,50.4158,37900.0
2005-07-07 13:00:00,76.98,77.14,76.96,77.1,19700.0,50.4354,50.5402,50.4223,50.514,19700.0
2005-07-07 13:05:00,77.09,77.09,77.03,77.05,28100.0,50.5075,50.5075,50.4682,50.4813,28100.0
2005-07-07 13:10:00,77.05,77.17,77.04,77.17,29800.0,50.4813,50.5599,50.4747,50.5599,29800.0
2005-07-07 13:15:00,77.16,77.27,77.14,77.25,40400.0,50.5533,50.6254,50.5402,50.6123,40400.0
2005-07-07 13:20:00,77.25,77.32,77.25,77.31,21900.0,50.6123,50.6582,50.6123,50.6516,21900.0
2005-07-07 13:25:00,77.3,77.39,77.26,77.38,28000.0,50.6451,50.704,50.6189,50.6975,28000.0
2005-07-07 13:30:00,77.39,77.5,77.38,77.48,31600.0,50.704,50.7761,50.6975,50.763,31600.0
2005-07-07 13:35:00,77.49,77.6,77.38,77.6,30500.0,50.7696,50.8416,50.6975,50.8416,30500.0
2005-07-07 13:40:00,77.6,77.74,77.51,77.55,27700.0,50.8416,50.9333,50.7827,50.8089,27700.0
2005-07-07 13:45:00,77.55,77.69,77.35,77.63,33200.0,50.8089,50.9006,50.6778,50.8613,33200.0
2005-07-07 13:50:00,77.63,77.71,77.53,77.57,29800.0,50.8613,50.9137,50.7958,50.822,29800.0
2005-07-07 13:55:00,77.53,77.58,77.47,77.56,24600.0,50.7958,50.8285,50.7565,50.8154,24600.0
2005-07-07 14:00:00,77.55,77.55,77.4,77.44,43800.0,50.8089,50.8089,50.7106,50.7368,43800.0
2005-07-07 14:05:00,77.44,77.57,77.24,77.24,50600.0,50.7368,50.822,50.6058,50.6058,50600.0
2005-07-07 14:10:00,77.24,77.36,77.17,77.26,38600.0,50.6058,50.6844,50.5599,50.6189,38600.0
2005-07-07 14:15:00,77.26,77.37,77.24,77.32,41600.0,50.6189,50.6909,50.6058,50.6582,41600.0
2005-07-07 14:20:00,77.34,77.38,77.3,77.36,28600.0,50.6713,50.6975,50.6451,50.6844,28600.0
2005-07-07 14:25:00,77.37,77.42,77.31,77.35,65700.0,50.6909,50.7237,50.6516,50.6778,65700.0
2005-07-07 14:30:00,77.34,77.41,77.33,77.39,31100.0,50.6713,50.7171,50.6647,50.704,31100.0
2005-07-07 14:35:00,77.4,77.45,77.36,77.37,23600.0,50.7106,50.7433,50.6844,50.6909,23600.0
2005-07-07 14:40:00,77.36,77.41,77.3,77.36,22100.0,50.6844,50.7171,50.6451,50.6844,22100.0
2005-07-07 14:45:00,77.37,77.37,77.23,77.27,29000.0,50.6909,50.6909,50.5992,50.6254,29000.0
2005-07-07 14:50:00,77.28,77.37,77.25,77.37,24500.0,50.632,50.6909,50.6123,50.6909,24500.0
2005-07-07 14:55:00,77.37,77.51,77.37,77.48,25900.0,50.6909,50.7827,50.6909,50.763,25900.0
2005-07-07 15:00:00,77.51,77.72,77.51,77.69,48200.0,50.7827,50.9202,50.7827,50.9006,48200.0
2005-07-07 15:05:00,77.69,77.9,77.68,77.79,69600.0,50.9006,51.0382,50.894,50.9661,69600.0
2005-07-07 15:10:00,77.76,77.79,77.72,77.76,115800.0,50.9465,50.9661,50.9202,50.9465,115800.0
2005-07-07 15:15:00,77.79,77.83,77.73,77.81,23300.0,50.9661,50.9923,50.9268,50.9792,23300.0
2005-07-07 15:20:00,77.81,78.09,77.81,78.06,61800.0,50.9792,51.1627,50.9792,51.143,61800.0
2005-07-07 15:25:00,78.05,78.05,77.9,77.95,43400.0,51.1365,51.1365,51.0382,51.0709,43400.0
2005-07-07 15:30:00,77.95,78.08,77.91,78.02,52000.0,51.0709,51.1561,51.0447,51.1168,52000.0
2005-07-07 15:35:00,78.02,78.05,77.98,77.99,75600.0,51.1168,51.1365,51.0906,51.0971,75600.0
2005-07-07 15:40:00,77.96,77.96,77.83,77.89,65000.0,51.0775,51.0775,50.9923,51.0316,65000.0
2005-07-07 15:45:00,77.89,78.03,77.85,77.97,53100.0,51.0316,51.1233,51.0054,51.084,53100.0
2005-07-07 15:50:00,77.97,78.06,77.95,78.05,123100.0,51.084,51.143,51.0709,51.1365,123100.0
2005-07-07 15:55:00,78.05,78.15,78.0,78.13,72000.0,51.1365,51.202,51.1037,51.1889,72000.0
2005-07-08 09:30:00,78.0,78.5,78.0,78.49,116600.0,51.1037,51.4313,51.1037,51.4247,116600.0
2005-07-08 09:35:00,78.51,78.52,78.2,78.25,71800.0,51.4378,51.4444,51.2347,51.2675,71800.0
2005-07-08 09:40:00,78.23,78.62,78.16,78.56,53700.0,51.2544,51.5099,51.2085,51.4706,53700.0
2005-07-08 09:45:00,78.54,78.57,78.29,78.5,59500.0,51.4575,51.4771,51.2937,51.4313,59500.0
2005-07-08 09:50:00,78.5,78.6,78.45,78.51,41200.0,51.4313,51.4968,51.3985,51.4378,41200.0
2005-07-08 09:55:00,78.51,78.6,78.41,78.52,42400.0,51.4378,51.4968,51.3723,51.4444,42400.0
2005-07-08 10:00:00,78.51,78.55,78.43,78.53,39300.0,51.4378,51.464,51.3854,51.4509,39300.0
2005-07-08 10:05:00,78.53,78.6,78.38,78.45,33600.0,51.4509,51.4968,51.3527,51.3985,33600.0
2005-07-08 10:10:00,78.43,78.46,78.35,78.44,35400.0,51.3854,51.4051,51.333,51.392,35400.0
2005-07-08 10:15:00,78.42,78.51,78.35,78.43,36300.0,51.3789,51.4378,51.333,51.3854,36300.0
2005-07-08 10:20:00,78.43,78.65,78.37,78.65,120000.0,51.3854,51.5296,51.3461,51.5296,120000.0
2005-07-08 10:25:00,78.63,78.7,78.59,78.68,52300.0,51.5165,51.5623,51.4902,51.5492,52300.0
2005-07-08 10:30:00,78.69,78.78,78.55,78.61,71200.0,51.5558,51.6147,51.464,51.5034,71200.0
2005-07-08 10:35:00,78.63,78.65,78.51,78.63,46300.0,51.5165,51.5296,51.4378,51.5165,46300.0
2005-07-08 10:40:00,78.6,78.7,78.55,78.68,22500.0,51.4968,51.5623,51.464,51.5492,22500.0
2005-07-08 10:45:00,78.69,78.9,78.68,78.9,24400.0,51.5558,51.6934,51.5492,51.6934,24400.0
2005-07-08 10:50:00,78.87,79.03,78.86,78.86,45000.0,51.6737,51.7785,51.6671,51.6671,45000.0
2005-07-08 10:55:00,78.84,79.07,78.79,79.07,29600.0,51.654,51.8047,51.6213,51.8047,29600.0
2005-07-08 11:00:00,79.02,79.09,78.92,78.92,21500.0,51.772,51.8178,51.7065,51.7065,21500.0
2005-07-08 11:05:00,78.92,78.93,78.73,78.73,16900.0,51.7065,51.713,51.582,51.582,16900.0
2005-07-08 11:10:00,78.73,78.88,78.69,78.88,22600.0,51.582,51.6802,51.5558,51.6802,22600.0
2005-07-08 11:15:00,78.86,78.97,78.83,78.92,15300.0,51.6671,51.7392,51.6475,51.7065,15300.0
2005-07-08 11:20:00,78.89,78.93,78.8,78.88,25500.0,51.6868,51.713,51.6278,51.6802,25500.0
2005-07-08 11:25:00,78.88,78.95,78.8,78.87,25700.0,51.6802,51.7261,51.6278,51.6737,25700.0
2005-07-08 11:30:00,78.9,78.92,78.85,78.91,48100.0,51.6934,51.7065,51.6606,51.6999,48100.0
2005-07-08 11:35:00,78.9,78.92,78.86,78.86,10500.0,51.6934,51.7065,51.6671,51.6671,10500.0
2005-07-08 11:40:00,78.86,78.93,78.85,78.87,26700.0,51.6671,51.713,51.6606,51.6737,26700.0
2005-07-08 11:45:00,78.88,78.88,78.7,78.7,18100.0,51.6802,51.6802,51.5623,51.5623,18100.0
2005-07-08 11:50:00,78.71,78.71,78.65,78.71,56700.0,51.5689,51.5689,51.5296,51.5689,56700.0
2005-07-08 11:55:00,78.71,78.79,78.62,78.78,36100.0,51.5689,51.6213,51.5099,51.6147,36100.0
2005-07-08 12:00:00,78.75,78.86,78.75,78.78,36200.0,51.5951,51.6671,51.5951,51.6147,36200.0
2005-07-08 12:05:00,78.77,78.77,78.69,78.71,21900.0,51.6082,51.6082,51.5558,51.5689,21900.0
2005-07-08 12:10:00,78.7,78.84,78.68,78.79,14700.0,51.5623,51.654,51.5492,51.6213,14700.0
2005-07-08 12:15:00,78.78,78.78,78.7,78.78,13400.0,51.6147,51.6147,51.5623,51.6147,13400.0
2005-07-08 12:20:00,78.75,78.75,78.65,78.68,17500.0,51.5951,51.5951,51.5296,51.5492,17500.0
2005-07-08 12:25:00,78.67,78.74,78.53,78.57,29500.0,51.5427,51.5885,51.4509,51.4771,29500.0
2005-07-08 12:30:00,78.58,78.67,78.56,78.65,21200.0,51.4837,51.5427,51.4706,51.5296,21200.0
2005-07-08 12:35:00,78.63,78.67,78.59,78.59,51800.0,51.5165,51.5427,51.4902,51.4902,51800.0
2005-07-08 12:40:00,78.59,78.6,78.39,78.39,28200.0,51.4902,51.4968,51.3592,51.3592,28200.0
2005-07-08 12:45:00,78.37,78.37,78.0,78.0,37400.0,51.3461,51.3461,51.1037,51.1037,37400.0
2005-07-08 12:50:00,78.0,78.01,77.69,77.8,87300.0,51.1037,51.1102,50.9006,50.9727,87300.0
2005-07-08 12:55:00,77.8,78.07,77.8,78.07,45800.0,50.9727,51.1496,50.9727,51.1496,45800.0
2005-07-08 13:00:00,78.08,78.12,77.77,77.77,68300.0,51.1561,51.1823,50.953,50.953,68300.0
2005-07-08 13:05:00,77.77,77.78,77.5,77.68,106500.0,50.953,50.9596,50.7761,50.894,106500.0
2005-07-08 13:10:00,77.67,77.78,77.54,77.78,87000.0,50.8875,50.9596,50.8023,50.9596,87000.0
2005-07-08 13:15:00,77.79,77.99,77.72,77.78,60700.0,50.9661,51.0971,50.9202,50.9596,60700.0
2005-07-08 13:20:00,77.77,78.02,77.77,78.0,57200.0,50.953,51.1168,50.953,51.1037,57200.0
2005-07-08 13:25:00,78.0,78.21,77.99,78.17,30600.0,51.1037,51.2413,51.0971,51.2151,30600.0
2005-07-08 13:30:00,78.11,78.12,77.89,77.94,38900.0,51.1758,51.1823,51.0316,51.0644,38900.0
2005-07-08 13:35:00,77.94,77.97,77.83,77.93,32500.0,51.0644,51.084,50.9923,51.0578,32500.0
2005-07-08 13:40:00,77.91,77.93,77.72,77.75,11500.0,51.0447,51.0578,50.9202,50.9399,11500.0
2005-07-08 13:45:00,77.69,77.87,77.6,77.85,36200.0,50.9006,51.0185,50.8416,51.0054,36200.0
2005-07-08 13:50:00,77.86,77.95,77.83,77.95,22700.0,51.012,51.0709,50.9923,51.0709,22700.0
2005-07-08 13:55:00,77.93,77.96,77.77,77.8,12500.0,51.0578,51.0775,50.953,50.9727,12500.0
2005-07-08 14:00:00,77.8,77.89,77.72,77.72,23100.0,50.9727,51.0316,50.9202,50.9202,23100.0
2005-07-08 14:05:00,77.72,77.74,77.67,77.68,26100.0,50.9202,50.9333,50.8875,50.894,26100.0
2005-07-08 14:10:00,77.67,77.79,77.58,77.64,43000.0,50.8875,50.9661,50.8285,50.8678,43000.0
2005-07-08 14:15:00,77.6,77.71,77.56,77.65,34900.0,50.8416,50.9137,50.8154,50.8744,34900.0
2005-07-08 14:20:00,77.67,77.69,77.6,77.64,39200.0,50.8875,50.9006,50.8416,50.8678,39200.0
2005-07-08 14:25:00,77.63,77.78,77.56,77.56,41000.0,50.8613,50.9596,50.8154,50.8154,41000.0
2005-07-08 14:30:00,77.55,77.66,77.49,77.5,52200.0,50.8089,50.8809,50.7696,50.7761,52200.0
2005-07-08 14:35:00,77.51,77.51,77.32,77.34,26300.0,50.7827,50.7827,50.6582,50.6713,26300.0
2005-07-08 14:40:00,77.33,77.34,77.15,77.22,47300.0,50.6647,50.6713,50.5468,50.5927,47300.0
2005-07-08 14:45:00,77.2,77.39,77.18,77.34,70400.0,50.5796,50.704,50.5665,50.6713,70400.0
2005-07-08 14:50:00,77.34,77.34,77.25,77.28,27700.0,50.6713,50.6713,50.6123,50.632,27700.0
2005-07-08 14:55:00,77.27,77.57,77.27,77.51,42800.0,50.6254,50.822,50.6254,50.7827,42800.0
2005-07-08 15:00:00,77.52,77.62,77.51,77.61,18500.0,50.7892,50.8547,50.7827,50.8482,18500.0
2005-07-08 15:05:00,77.61,77.65,77.36,77.37,55200.0,50.8482,50.8744,50.6844,50.6909,55200.0
2005-07-08 15:10:00,77.38,77.44,77.21,77.36,40600.0,50.6975,50.7368,50.5861,50.6844,40600.0
2005-07-08 15:15:00,77.36,77.36,77.2,77.27,36100.0,50.6844,50.6844,50.5796,50.6254,36100.0
2005-07-08 15:20:00,77.26,77.32,77.21,77.32,23600.0,50.6189,50.6582,50.5861,50.6582,23600.0
2005-07-08 15:25:00,77.32,77.47,77.32,77.46,43200.0,50.6582,50.7565,50.6582,50.7499,43200.0
2005-07-08 15:30:00,77.44,77.55,77.44,77.54,43000.0,50.7368,50.8089,50.7368,50.8023,43000.0
2005-07-08 15:35:00,77.54,77.59,77.45,77.54,62100.0,50.8023,50.8351,50.7433,50.8023,62100.0
2005-07-08 15:40:00,77.56,77.61,77.53,77.59,82400.0,50.8154,50.8482,50.7958,50.8351,82400.0
2005-07-08 15:45:00,77.58,77.63,77.54,77.63,33700.0,50.8285,50.8613,50.8023,50.8613,33700.0
2005-07-08 15:50:00,77.63,77.63,77.51,77.63,46800.0,50.8613,50.8613,50.7827,50.8613,46800.0
2005-07-08 15:55:00,77.63,77.63,77.47,77.5,118100.0,50.8613,50.8613,50.7565,50.7761,118100.0
2005-07-11 09:30:00,77.47,77.48,76.83,76.84,155000.0,50.7565,50.763,50.3371,50.3437,155000.0
2005-07-11 09:35:00,76.86,77.05,76.64,76.68,96800.0,50.3568,50.4813,50.2127,50.2389,96800.0
2005-07-11 09:40:00,76.68,76.7,76.52,76.62,119100.0,50.2389,50.252,50.134,50.1996,119100.0
2005-07-11 09:45:00,76.66,76.83,76.65,76.83,57500.0,50.2258,50.3371,50.2192,50.3371,57500.0
2005-07-11 09:50:00,76.84,77.14,76.84,77.07,72900.0,50.3437,50.5402,50.3437,50.4944,72900.0
2005-07-11 09:55:00,77.04,77.07,76.94,76.99,61400.0,50.4747,50.4944,50.4092,50.442,61400.0
2005-07-11 10:00:00,76.98,77.02,76.81,76.85,43200.0,50.4354,50.4616,50.324,50.3502,43200.0
2005-07-11 10:05:00,76.89,76.98,76.85,76.96,55100.0,50.3764,50.4354,50.3502,50.4223,55100.0
2005-07-11 10:10:00,76.97,77.27,76.97,77.17,90300.0,50.4289,50.6254,50.4289,50.5599,90300.0
2005-07-11 10:15:00,77.16,77.24,76.98,77.11,61000.0,50.5533,50.6058,50.4354,50.5206,61000.0
2005-07-11 10:20:00,77.08,77.35,77.07,77.22,57800.0,50.5009,50.6778,50.4944,50.5927,57800.0
2005-07-11 10:25:00,77.19,77.28,77.09,77.1,59800.0,50.573,50.632,50.5075,50.514,59800.0
2005-07-11 10:30:00,77.14,77.28,77.07,77.26,52300.0,50.5402,50.632,50.4944,50.6189,52300.0
2005-07-11 10:35:00,77.26,77.43,77.18,77.33,33500.0,50.6189,50.7302,50.5665,50.6647,33500.0
2005-07-11 10:40:00,77.33,77.6,77.29,77.56,58000.0,50.6647,50.8416,50.6385,50.8154,58000.0
2005-07-11 10:45:00,77.56,77.66,77.56,77.64,43400.0,50.8154,50.8809,50.8154,50.8678,43400.0
2005-07-11 10:50:00,77.67,77.68,77.57,77.59,30000.0,50.8875,50.894,50.822,50.8351,30000.0
2005-07-11 10:55:00,77.6,77.65,77.59,77.62,22400.0,50.8416,50.8744,50.8351,50.8547,22400.0
2005-07-11 11:00:00,77.62,77.77,77.6,77.61,27300.0,50.8547,50.953,50.8416,50.8482,27300.0
2005-07-11 11:05:00,77.61,77.69,77.61,77.65,39400.0,50.8482,50.9006,50.8482,50.8744,39400.0
2005-07-11 11:10:00,77.63,77.63,77.31,77.38,44400.0,50.8613,50.8613,50.6516,50.6975,44400.0
2005-07-11 11:15:00,77.36,77.37,77.24,77.36,85900.0,50.6844,50.6909,50.6058,50.6844,85900.0
2005-07-11 11:20:00,77.36,77.42,77.35,77.36,35800.0,50.6844,50.7237,50.6778,50.6844,35800.0
2005-07-11 11:25:00,77.36,77.37,77.2,77.2,42700.0,50.6844,50.6909,50.5796,50.5796,42700.0
2005-07-11 11:30:00,77.18,77.44,77.16,77.44,36700.0,50.5665,50.7368,50.5533,50.7368,36700.0
2005-07-11 11:35:00,77.42,77.42,77.28,77.3,25900.0,50.7237,50.7237,50.632,50.6451,25900.0
2005-07-11 11:40:00,77.32,77.48,77.28,77.47,21400.0,50.6582,50.763,50.632,50.7565,21400.0
2005-07-11 11:45:00,77.48,77.86,77.46,77.86,37300.0,50.763,51.012,50.7499,51.012,37300.0
2005-07-11 11:50:00,77.87,77.89,77.81,77.87,54700.0,51.0185,51.0316,50.9792,51.0185,54700.0
2005-07-11 11:55:00,77.86,77.87,77.72,77.79,35000.0,51.012,51.0185,50.9202,50.9661,35000.0
2005-07-11 12:00:00,77.79,77.8,77.66,77.7,20100.0,50.9661,50.9727,50.8809,50.9071,20100.0
2005-07-11 12:05:00,77.74,77.81,77.69,77.8,17900.0,50.9333,50.9792,50.9006,50.9727,17900.0
2005-07-11 12:10:00,77.8,77.86,77.78,77.82,38700.0,50.9727,51.012,50.9596,50.9858,38700.0
2005-07-11 12:15:00,77.83,77.89,77.78,77.89,17100.0,50.9923,51.0316,50.9596,51.0316,17100.0
2005-07-11 12:20:00,77.89,77.89,77.7,77.71,17400.0,51.0316,51.0316,50.9071,50.9137,17400.0
2005-07-11 12:25:00,77.72,77.72,77.65,77.69,43000.0,50.9202,50.9202,50.8744,50.9006,43000.0
2005-07-11 12:30:00,77.67,77.74,77.65,77.74,32400.0,50.8875,50.9333,50.8744,50.9333,32400.0
2005-07-11 12:35:00,77.7,77.87,77.7,77.85,29600.0,50.9071,51.0185,50.9071,51.0054,29600.0
2005-07-11 12:40:00,77.81,77.85,77.81,77.85,25800.0,50.9792,51.0054,50.9792,51.0054,25800.0
2005-07-11 12:45:00,77.85,77.85,77.76,77.76,14400.0,51.0054,51.0054,50.9465,50.9465,14400.0
2005-07-11 12:50:00,77.77,77.79,77.67,77.77,79100.0,50.953,50.9661,50.8875,50.953,79100.0
2005-07-11 12:55:00,77.78,77.86,77.76,77.8,15500.0,50.9596,51.012,50.9465,50.9727,15500.0
2005-07-11 13:00:00,77.78,77.78,77.6,77.6,78300.0,50.9596,50.9596,50.8416,50.8416,78300.0
2005-07-11 13:05:00,77.6,77.61,77.52,77.56,29200.0,50.8416,50.8482,50.7892,50.8154,29200.0
2005-07-11 13:10:00,77.58,77.69,77.56,77.69,15600.0,50.8285,50.9006,50.8154,50.9006,15600.0
2005-07-11 13:15:00,77.7,77.8,77.69,77.8,16400.0,50.9071,50.9727,50.9006,50.9727,16400.0
2005-07-11 13:20:00,77.81,77.86,77.8,77.82,15500.0,50.9792,51.012,50.9727,50.9858,15500.0
2005-07-11 13:25:00,77.82,77.82,77.75,77.75,11500.0,50.9858,50.9858,50.9399,50.9399,11500.0
2005-07-11 13:30:00,77.75,77.76,77.71,77.71,8100.0,50.9399,50.9465,50.9137,50.9137,8100.0
2005-07-11 13:35:00,77.72,77.74,77.67,77.7,10900.0,50.9202,50.9333,50.8875,50.9071,10900.0
2005-07-11 13:40:00,77.71,77.82,77.7,77.79,9600.0,50.9137,50.9858,50.9071,50.9661,9600.0
2005-07-11 13:45:00,77.77,77.86,77.76,77.8,13100.0,50.953,51.012,50.9465,50.9727,13100.0
2005-07-11 13:50:00,77.78,77.78,77.63,77.63,20400.0,50.9596,50.9596,50.8613,50.8613,20400.0
2005-07-11 13:55:00,77.65,77.7,77.54,77.59,21700.0,50.8744,50.9071,50.8023,50.8351,21700.0
2005-07-11 14:00:00,77.59,77.7,77.59,77.69,19600.0,50.8351,50.9071,50.8351,50.9006,19600.0
2005-07-11 14:05:00,77.69,77.82,77.68,77.81,21800.0,50.9006,50.9858,50.894,50.9792,21800.0
2005-07-11 14:10:00,77.81,77.81,77.79,77.81,5100.0,50.9792,50.9792,50.9661,50.9792,5100.0
2005-07-11 14:15:00,77.8,77.9,77.78,77.87,11100.0,50.9727,51.0382,50.9596,51.0185,11100.0
2005-07-11 14:20:00,77.87,77.88,77.8,77.88,14500.0,51.0185,51.0251,50.9727,51.0251,14500.0
2005-07-11 14:25:00,77.88,77.94,77.85,77.92,14100.0,51.0251,51.0644,51.0054,51.0513,14100.0
2005-07-11 14:30:00,77.92,78.07,77.91,77.98,40700.0,51.0513,51.1496,51.0447,51.0906,40700.0
2005-07-11 14:35:00,77.97,78.15,77.95,78.15,21500.0,51.084,51.202,51.0709,51.202,21500.0
2005-07-11 14:40:00,78.19,78.2,78.11,78.17,26500.0,51.2282,51.2347,51.1758,51.2151,26500.0
2005-07-11 14:45:00,78.16,78.2,78.08,78.16,23600.0,51.2085,51.2347,51.1561,51.2085,23600.0
2005-07-11 14:50:00,78.17,78.23,78.12,78.19,21600.0,51.2151,51.2544,51.1823,51.2282,21600.0
2005-07-11 14:55:00,78.19,78.24,78.14,78.18,22300.0,51.2282,51.2609,51.1954,51.2216,22300.0
2005-07-11 15:00:00,78.18,78.21,78.07,78.07,20500.0,51.2216,51.2413,51.1496,51.1496,20500.0
2005-07-11 15:05:00,78.05,78.12,78.02,78.12,29100.0,51.1365,51.1823,51.1168,51.1823,29100.0
2005-07-11 15:10:00,78.13,78.22,78.07,78.19,28300.0,51.1889,51.2478,51.1496,51.2282,28300.0
2005-07-11 15:15:00,78.21,78.31,78.13,78.13,32100.0,51.2413,51.3068,51.1889,51.1889,32100.0
2005-07-11 15:20:00,78.13,78.17,78.07,78.15,22900.0,51.1889,51.2151,51.1496,51.202,22900.0
2005-07-11 15:25:00,78.15,78.24,78.14,78.23,32000.0,51.202,51.2609,51.1954,51.2544,32000.0
2005-07-11 15:30:00,78.23,78.3,78.2,78.29,64000.0,51.2544,51.3002,51.2347,51.2937,64000.0
2005-07-11 15:35:00,78.29,78.52,78.29,78.5,46200.0,51.2937,51.4444,51.2937,51.4313,46200.0
2005-07-11 15:40:00,78.5,78.7,78.49,78.65,71300.0,51.4313,51.5623,51.4247,51.5296,71300.0
2005-07-11 15:45:00,78.65,78.65,78.55,78.57,52900.0,51.5296,51.5296,51.464,51.4771,52900.0
2005-07-11 15:50:00,78.58,78.58,78.51,78.52,39800.0,51.4837,51.4837,51.4378,51.4444,39800.0
2005-07-11 15:55:00,78.52,78.57,78.49,78.56,51500.0,51.4444,51.4771,51.4247,51.4706,51500.0
2005-07-12 09:30:00,78.68,78.89,78.65,78.83,95000.0,51.5492,51.6868,51.5296,51.6475,95000.0
2005-07-12 09:35:00,78.78,78.78,78.34,78.53,165000.0,51.6147,51.6147,51.3265,51.4509,165000.0
2005-07-12 09:40:00,78.53,78.64,78.43,78.54,59300.0,51.4509,51.523,51.3854,51.4575,59300.0
2005-07-12 09:45:00,78.52,78.68,78.52,78.68,34700.0,51.4444,51.5492,51.4444,51.5492,34700.0
2005-07-12 09:50:00,78.66,78.75,78.57,78.58,57200.0,51.5361,51.5951,51.4771,51.4837,57200.0
2005-07-12 09:55:00,78.6,78.69,78.46,78.5,43700.0,51.4968,51.5558,51.4051,51.4313,43700.0
2005-07-12 10:00:00,78.51,78.51,78.3,78.35,79300.0,51.4378,51.4378,51.3002,51.333,79300.0
2005-07-12 10:05:00,78.34,78.53,78.3,78.46,66300.0,51.3265,51.4509,51.3002,51.4051,66300.0
2005-07-12 10:10:00,78.46,78.46,78.33,78.33,21300.0,51.4051,51.4051,51.3199,51.3199,21300.0
2005-07-12 10:15:00,78.33,78.37,78.1,78.15,47900.0,51.3199,51.3461,51.1692,51.202,47900.0
2005-07-12 10:20:00,78.11,78.29,78.11,78.25,70600.0,51.1758,51.2937,51.1758,51.2675,70600.0
2005-07-12 10:25:00,78.3,78.55,78.25,78.54,45400.0,51.3002,51.464,51.2675,51.4575,45400.0
2005-07-12 10:30:00,78.54,78.54,78.34,78.43,63400.0,51.4575,51.4575,51.3265,51.3854,63400.0
2005-07-12 10:35:00,78.41,78.45,78.26,78.35,49400.0,51.3723,51.3985,51.274,51.333,49400.0
2005-07-12 10:40:00,78.37,78.65,78.37,78.6,51500.0,51.3461,51.5296,51.3461,51.4968,51500.0
2005-07-12 10:45:00,78.58,78.65,78.54,78.61,52200.0,51.4837,51.5296,51.4575,51.5034,52200.0
2005-07-12 10:50:00,78.65,78.85,78.65,78.71,85200.0,51.5296,51.6606,51.5296,51.5689,85200.0
2005-07-12 10:55:00,78.7,78.75,78.55,78.75,47700.0,51.5623,51.5951,51.464,51.5951,47700.0
2005-07-12 11:00:00,78.75,78.81,78.65,78.67,88400.0,51.5951,51.6344,51.5296,51.5427,88400.0
2005-07-12 11:05:00,78.65,78.73,78.51,78.56,82700.0,51.5296,51.582,51.4378,51.4706,82700.0
2005-07-12 11:10:00,78.57,78.65,78.5,78.65,28600.0,51.4771,51.5296,51.4313,51.5296,28600.0
2005-07-12 11:15:00,78.69,78.7,78.65,78.67,25000.0,51.5558,51.5623,51.5296,51.5427,25000.0
2005-07-12 11:20:00,78.67,78.67,78.5,78.64,38000.0,51.5427,51.5427,51.4313,51.523,38000.0
2005-07-12 11:25:00,78.61,78.61,78.5,78.57,17400.0,51.5034,51.5034,51.4313,51.4771,17400.0
2005-07-12 11:30:00,78.58,78.66,78.54,78.64,23200.0,51.4837,51.5361,51.4575,51.523,23200.0
2005-07-12 11:35:00,78.61,78.62,78.6,78.62,9300.0,51.5034,51.5099,51.4968,51.5099,9300.0
2005-07-12 11:40:00,78.61,78.61,78.5,78.51,11800.0,51.5034,51.5034,51.4313,51.4378,11800.0
2005-07-12 11:45:00,78.5,78.51,78.45,78.51,29200.0,51.4313,51.4378,51.3985,51.4378,29200.0
2005-07-12 11:50:00,78.53,78.73,78.47,78.62,26200.0,51.4509,51.582,51.4116,51.5099,26200.0
2005-07-12 11:55:00,78.61,78.61,78.45,78.55,33000.0,51.5034,51.5034,51.3985,51.464,33000.0
2005-07-12 12:00:00,78.53,78.6,78.5,78.6,16300.0,51.4509,51.4968,51.4313,51.4968,16300.0
2005-07-12 12:05:00,78.6,78.72,78.55,78.71,13000.0,51.4968,51.5754,51.464,51.5689,13000.0
2005-07-12 12:10:00,78.72,78.85,78.72,78.79,31900.0,51.5754,51.6606,51.5754,51.6213,31900.0
2005-07-12 12:15:00,78.79,78.94,78.79,78.86,25400.0,51.6213,51.7196,51.6213,51.6671,25400.0
2005-07-12 12:20:00,78.85,79.0,78.8,78.95,29500.0,51.6606,51.7589,51.6278,51.7261,29500.0
2005-07-12 12:25:00,78.96,79.1,78.95,79.1,63600.0,51.7327,51.8244,51.7261,51.8244,63600.0
2005-07-12 12:30:00,79.1,79.1,78.96,79.01,29200.0,51.8244,51.8244,51.7327,51.7654,29200.0
2005-07-12 12:35:00,79.0,79.07,78.98,79.03,56300.0,51.7589,51.8047,51.7458,51.7785,56300.0
2005-07-12 12:40:00,79.01,79.07,79.01,79.07,63400.0,51.7654,51.8047,51.7654,51.8047,63400.0
2005-07-12 12:45:00,79.07,79.09,79.03,79.04,43000.0,51.8047,51.8178,51.7785,51.7851,43000.0
2005-07-12 12:50:00,79.05,79.23,79.03,79.2,68200.0,51.7916,51.9096,51.7785,51.8899,68200.0
2005-07-12 12:55:00,79.21,79.23,79.12,79.19,38700.0,51.8965,51.9096,51.8375,51.8834,38700.0
2005-07-12 13:00:00,79.19,79.2,79.06,79.15,28600.0,51.8834,51.8899,51.7982,51.8571,28600.0
2005-07-12 13:05:00,79.14,79.15,79.1,79.12,28500.0,51.8506,51.8571,51.8244,51.8375,28500.0
2005-07-12 13:10:00,79.11,79.11,78.98,79.0,29900.0,51.8309,51.8309,51.7458,51.7589,29900.0
2005-07-12 13:15:00,79.0,79.08,78.94,78.98,29900.0,51.7589,51.8113,51.7196,51.7458,29900.0
2005-07-12 13:20:00,78.97,78.98,78.85,78.85,15600.0,51.7392,51.7458,51.6606,51.6606,15600.0
2005-07-12 13:25:00,78.83,79.0,78.83,78.98,17300.0,51.6475,51.7589,51.6475,51.7458,17300.0
2005-07-12 13:30:00,78.97,78.99,78.96,78.98,14200.0,51.7392,51.7523,51.7327,51.7458,14200.0
2005-07-12 13:35:00,78.97,78.98,78.79,78.85,26400.0,51.7392,51.7458,51.6213,51.6606,26400.0
2005-07-12 13:40:00,78.87,78.95,78.79,78.91,25400.0,51.6737,51.7261,51.6213,51.6999,25400.0
2005-07-12 13:45:00,78.91,79.01,78.89,78.96,52900.0,51.6999,51.7654,51.6868,51.7327,52900.0
2005-07-12 13:50:00,78.96,79.19,78.96,79.17,30800.0,51.7327,51.8834,51.7327,51.8702,30800.0
2005-07-12 13:55:00,79.17,79.23,79.16,79.2,63600.0,51.8702,51.9096,51.8637,51.8899,63600.0
2005-07-12 14:00:00,79.18,79.19,79.13,79.15,27300.0,51.8768,51.8834,51.844,51.8571,27300.0
2005-07-12 14:05:00,79.14,79.18,79.06,79.1,26200.0,51.8506,51.8768,51.7982,51.8244,26200.0
2005-07-12 14:10:00,79.1,79.2,79.1,79.2,23600.0,51.8244,51.8899,51.8244,51.8899,23600.0
2005-07-12 14:15:00,79.2,79.25,79.19,79.21,34000.0,51.8899,51.9227,51.8834,51.8965,34000.0
2005-07-12 14:20:00,79.21,79.26,79.2,79.23,33500.0,51.8965,51.9292,51.8899,51.9096,33500.0
2005-07-12 14:25:00,79.27,79.27,79.1,79.1,36900.0,51.9358,51.9358,51.8244,51.8244,36900.0
2005-07-12 14:30:00,79.06,79.2,79.06,79.11,28700.0,51.7982,51.8899,51.7982,51.8309,28700.0
2005-07-12 14:35:00,79.1,79.1,78.98,79.06,62800.0,51.8244,51.8244,51.7458,51.7982,62800.0
2005-07-12 14:40:00,79.06,79.11,79.02,79.05,42300.0,51.7982,51.8309,51.772,51.7916,42300.0
2005-07-12 14:45:00,79.04,79.04,79.0,79.02,28200.0,51.7851,51.7851,51.7589,51.772,28200.0
2005-07-12 14:50:00,79.01,79.02,78.95,78.96,65200.0,51.7654,51.772,51.7261,51.7327,65200.0
2005-07-12 14:55:00,78.97,78.98,78.78,78.87,32400.0,51.7392,51.7458,51.6147,51.6737,32400.0
2005-07-12 15:00:00,78.86,78.96,78.86,78.89,35100.0,51.6671,51.7327,51.6671,51.6868,35100.0
2005-07-12 15:05:00,78.9,79.08,78.88,79.01,29800.0,51.6934,51.8113,51.6802,51.7654,29800.0
2005-07-12 15:10:00,79.01,79.03,78.95,78.97,51000.0,51.7654,51.7785,51.7261,51.7392,51000.0
2005-07-12 15:15:00,78.94,79.05,78.92,79.05,40300.0,51.7196,51.7916,51.7065,51.7916,40300.0
2005-07-12 15:20:00,79.05,79.06,78.84,78.86,32100.0,51.7916,51.7982,51.654,51.6671,32100.0
2005-07-12 15:25:00,78.86,79.01,78.85,78.99,54300.0,51.6671,51.7654,51.6606,51.7523,54300.0
2005-07-12 15:30:00,78.98,78.98,78.82,78.85,37600.0,51.7458,51.7458,51.6409,51.6606,37600.0
2005-07-12 15:35:00,78.85,78.96,78.85,78.95,28900.0,51.6606,51.7327,51.6606,51.7261,28900.0
2005-07-12 15:40:00,78.96,78.97,78.74,78.74,48000.0,51.7327,51.7392,51.5885,51.5885,48000.0
2005-07-12 15:45:00,78.75,78.78,78.7,78.74,46200.0,51.5951,51.6147,51.5623,51.5885,46200.0
2005-07-12 15:50:00,78.73,78.91,78.73,78.9,51700.0,51.582,51.6999,51.582,51.6934,51700.0
2005-07-12 15:55:00,78.91,78.92,78.89,78.92,53200.0,51.6999,51.7065,51.6868,51.7065,53200.0
2005-07-13 09:30:00,78.92,78.96,78.77,78.85,40900.0,51.7065,51.7327,51.6082,51.6606,40900.0
2005-07-13 09:35:00,78.81,79.0,78.75,78.81,54900.0,51.6344,51.7589,51.5951,51.6344,54900.0
2005-07-13 09:40:00,78.89,79.2,78.78,79.09,75300.0,51.6868,51.8899,51.6147,51.8178,75300.0
2005-07-13 09:45:00,79.09,79.37,79.09,79.32,70100.0,51.8178,52.0013,51.8178,51.9685,70100.0
2005-07-13 09:50:00,79.32,79.47,79.23,79.24,58200.0,51.9685,52.0668,51.9096,51.9161,58200.0
2005-07-13 09:55:00,79.24,79.35,79.1,79.2,71800.0,51.9161,51.9882,51.8244,51.8899,71800.0
2005-07-13 10:00:00,79.23,79.25,78.8,78.82,53900.0,51.9096,51.9227,51.6278,51.6409,53900.0
2005-07-13 10:05:00,78.75,78.76,78.42,78.55,73600.0,51.5951,51.6016,51.3789,51.464,73600.0
2005-07-13 10:10:00,78.54,78.59,78.4,78.47,62300.0,51.4575,51.4902,51.3658,51.4116,62300.0
2005-07-13 10:15:00,78.47,78.51,78.3,78.39,55600.0,51.4116,51.4378,51.3002,51.3592,55600.0
2005-07-13 10:20:00,78.39,78.41,78.12,78.18,46700.0,51.3592,51.3723,51.1823,51.2216,46700.0
2005-07-13 10:25:00,78.21,78.42,78.14,78.35,69700.0,51.2413,51.3789,51.1954,51.333,69700.0
2005-07-13 10:30:00,78.21,78.63,78.15,78.35,127200.0,51.2413,51.5165,51.202,51.333,127200.0
2005-07-13 10:35:00,78.35,78.35,78.0,78.13,95400.0,51.333,51.333,51.1037,51.1889,95400.0
2005-07-13 10:40:00,78.12,78.52,78.12,78.34,84300.0,51.1823,51.4444,51.1823,51.3265,84300.0
2005-07-13 10:45:00,78.31,78.57,78.26,78.56,103400.0,51.3068,51.4771,51.274,51.4706,103400.0
2005-07-13 10:50:00,78.55,78.65,78.26,78.62,97700.0,51.464,51.5296,51.274,51.5099,97700.0
2005-07-13 10:55:00,78.63,78.85,78.63,78.71,71600.0,51.5165,51.6606,51.5165,51.5689,71600.0
2005-07-13 11:00:00,78.69,78.87,78.66,78.86,37800.0,51.5558,51.6737,51.5361,51.6671,37800.0
2005-07-13 11:05:00,78.86,78.9,78.68,78.83,36700.0,51.6671,51.6934,51.5492,51.6475,36700.0
2005-07-13 11:10:00,78.84,78.86,78.73,78.79,24000.0,51.654,51.6671,51.582,51.6213,24000.0
2005-07-13 11:15:00,78.77,78.8,78.71,78.72,19400.0,51.6082,51.6278,51.5689,51.5754,19400.0
2005-07-13 11:20:00,78.72,78.8,78.61,78.8,50100.0,51.5754,51.6278,51.5034,51.6278,50100.0
2005-07-13 11:25:00,78.8,78.88,78.78,78.88,21400.0,51.6278,51.6802,51.6147,51.6802,21400.0
2005-07-13 11:30:00,78.87,79.03,78.86,79.0,28000.0,51.6737,51.7785,51.6671,51.7589,28000.0
2005-07-13 11:35:00,79.07,79.19,79.07,79.17,66900.0,51.8047,51.8834,51.8047,51.8702,66900.0
2005-07-13 11:40:00,79.17,79.21,79.12,79.13,53400.0,51.8702,51.8965,51.8375,51.844,53400.0
2005-07-13 11:45:00,79.1,79.23,79.09,79.2,73700.0,51.8244,51.9096,51.8178,51.8899,73700.0
2005-07-13 11:50:00,79.2,79.21,79.1,79.16,98700.0,51.8899,51.8965,51.8244,51.8637,98700.0
2005-07-13 11:55:00,79.16,79.18,79.11,79.11,26300.0,51.8637,51.8768,51.8309,51.8309,26300.0
2005-07-13 12:00:00,79.12,79.15,79.07,79.13,55200.0,51.8375,51.8571,51.8047,51.844,55200.0
2005-07-13 12:05:00,79.1,79.14,79.08,79.14,9700.0,51.8244,51.8506,51.8113,51.8506,9700.0
2005-07-13 12:10:00,79.14,79.2,79.11,79.12,22100.0,51.8506,51.8899,51.8309,51.8375,22100.0
2005-07-13 12:15:00,79.11,79.12,79.02,79.05,71700.0,51.8309,51.8375,51.772,51.7916,71700.0
2005-07-13 12:20:00,79.05,79.08,78.99,78.99,37100.0,51.7916,51.8113,51.7523,51.7523,37100.0
2005-07-13 12:25:00,78.99,79.05,78.98,79.05,32800.0,51.7523,51.7916,51.7458,51.7916,32800.0
2005-07-13 12:30:00,79.05,79.05,78.97,79.01,12600.0,51.7916,51.7916,51.7392,51.7654,12600.0
2005-07-13 12:35:00,78.96,79.08,78.96,79.04,25500.0,51.7327,51.8113,51.7327,51.7851,25500.0
2005-07-13 12:40:00,79.02,79.08,78.95,78.95,22700.0,51.772,51.8113,51.7261,51.7261,22700.0
2005-07-13 12:45:00,78.95,78.97,78.88,78.89,19600.0,51.7261,51.7392,51.6802,51.6868,19600.0
2005-07-13 12:50:00,78.91,78.91,78.79,78.82,13700.0,51.6999,51.6999,51.6213,51.6409,13700.0
2005-07-13 12:55:00,78.81,78.92,78.81,78.88,8200.0,51.6344,51.7065,51.6344,51.6802,8200.0
2005-07-13 13:00:00,78.91,78.96,78.87,78.96,5700.0,51.6999,51.7327,51.6737,51.7327,5700.0
2005-07-13 13:05:00,78.96,79.0,78.94,78.96,13400.0,51.7327,51.7589,51.7196,51.7327,13400.0
2005-07-13 13:10:00,78.96,78.98,78.88,78.88,8600.0,51.7327,51.7458,51.6802,51.6802,8600.0
2005-07-13 13:15:00,78.88,78.9,78.8,78.89,8800.0,51.6802,51.6934,51.6278,51.6868,8800.0
2005-07-13 13:20:00,78.88,78.96,78.87,78.93,78200.0,51.6802,51.7327,51.6737,51.713,78200.0
2005-07-13 13:25:00,78.94,78.95,78.9,78.94,13600.0,51.7196,51.7261,51.6934,51.7196,13600.0
2005-07-13 13:30:00,78.94,78.96,78.93,78.95,13300.0,51.7196,51.7327,51.713,51.7261,13300.0
2005-07-13 13:35:00,78.95,79.17,78.94,79.16,19100.0,51.7261,51.8702,51.7196,51.8637,19100.0
2005-07-13 13:40:00,79.16,79.17,79.04,79.07,26300.0,51.8637,51.8702,51.7851,51.8047,26300.0
2005-07-13 13:45:00,79.1,79.11,78.88,78.9,19400.0,51.8244,51.8309,51.6802,51.6934,19400.0
2005-07-13 13:50:00,78.9,78.99,78.89,78.99,21500.0,51.6934,51.7523,51.6868,51.7523,21500.0
2005-07-13 13:55:00,78.99,78.99,78.92,78.93,12400.0,51.7523,51.7523,51.7065,51.713,12400.0
2005-07-13 14:00:00,78.92,78.95,78.88,78.88,21000.0,51.7065,51.7261,51.6802,51.6802,21000.0
2005-07-13 14:05:00,78.89,78.91,78.7,78.75,29800.0,51.6868,51.6999,51.5623,51.5951,29800.0
2005-07-13 14:10:00,78.75,78.83,78.73,78.76,21800.0,51.5951,51.6475,51.582,51.6016,21800.0
2005-07-13 14:15:00,78.77,78.77,78.65,78.67,28400.0,51.6082,51.6082,51.5296,51.5427,28400.0
2005-07-13 14:20:00,78.66,78.69,78.63,78.64,18800.0,51.5361,51.5558,51.5165,51.523,18800.0
2005-07-13 14:25:00,78.62,78.69,78.54,78.67,23400.0,51.5099,51.5558,51.4575,51.5427,23400.0
2005-07-13 14:30:00,78.67,78.8,78.67,78.76,17800.0,51.5427,51.6278,51.5427,51.6016,17800.0
2005-07-13 14:35:00,78.75,78.76,78.69,78.7,8800.0,51.5951,51.6016,51.5558,51.5623,8800.0
2005-07-13 14:40:00,78.69,78.74,78.63,78.63,11400.0,51.5558,51.5885,51.5165,51.5165,11400.0
2005-07-13 14:45:00,78.64,78.73,78.64,78.73,15000.0,51.523,51.582,51.523,51.582,15000.0
2005-07-13 14:50:00,78.71,78.73,78.63,78.63,15100.0,51.5689,51.582,51.5165,51.5165,15100.0
2005-07-13 14:55:00,78.63,78.63,78.46,78.47,20200.0,51.5165,51.5165,51.4051,51.4116,20200.0
2005-07-13 15:00:00,78.48,78.49,78.38,78.4,17400.0,51.4182,51.4247,51.3527,51.3658,17400.0
2005-07-13 15:05:00,78.4,78.59,78.36,78.59,30200.0,51.3658,51.4902,51.3396,51.4902,30200.0
2005-07-13 15:10:00,78.6,78.6,78.46,78.46,17100.0,51.4968,51.4968,51.4051,51.4051,17100.0
2005-07-13 15:15:00,78.46,78.66,78.41,78.62,40900.0,51.4051,51.5361,51.3723,51.5099,40900.0
2005-07-13 15:20:00,78.62,78.65,78.5,78.5,15300.0,51.5099,51.5296,51.4313,51.4313,15300.0
2005-07-13 15:25:00,78.5,78.53,78.42,78.52,32800.0,51.4313,51.4509,51.3789,51.4444,32800.0
2005-07-13 15:30:00,78.52,78.67,78.52,78.66,46300.0,51.4444,51.5427,51.4444,51.5361,46300.0
2005-07-13 15:35:00,78.65,78.69,78.61,78.64,57500.0,51.5296,51.5558,51.5034,51.523,57500.0
2005-07-13 15:40:00,78.65,78.65,78.56,78.61,33100.0,51.5296,51.5296,51.4706,51.5034,33100.0
2005-07-13 15:45:00,78.61,78.71,78.61,78.7,33800.0,51.5034,51.5689,51.5034,51.5623,33800.0
2005-07-13 15:50:00,78.7,78.71,78.64,78.65,50700.0,51.5623,51.5689,51.523,51.5296,50700.0
2005-07-13 15:55:00,78.65,78.65,78.59,78.6,38100.0,51.5296,51.5296,51.4902,51.4968,38100.0
2005-07-14 09:30:00,78.59,78.68,78.5,78.62,101600.0,51.4902,51.5492,51.4313,51.5099,101600.0
2005-07-14 09:35:00,78.6,78.9,78.6,78.9,53800.0,51.4968,51.6934,51.4968,51.6934,53800.0
2005-07-14 09:40:00,78.85,79.0,78.8,78.86,56000.0,51.6606,51.7589,51.6278,51.6671,56000.0
2005-07-14 09:45:00,78.77,78.89,78.73,78.73,38500.0,51.6082,51.6868,51.582,51.582,38500.0
2005-07-14 09:50:00,78.7,78.75,78.6,78.75,61200.0,51.5623,51.5951,51.4968,51.5951,61200.0
2005-07-14 09:55:00,78.84,78.85,78.75,78.81,49200.0,51.654,51.6606,51.5951,51.6344,49200.0
2005-07-14 10:00:00,78.81,78.88,78.68,78.68,58900.0,51.6344,51.6802,51.5492,51.5492,58900.0
2005-07-14 10:05:00,78.68,78.7,78.5,78.53,90800.0,51.5492,51.5623,51.4313,51.4509,90800.0
2005-07-14 10:10:00,78.55,78.72,78.52,78.63,63300.0,51.464,51.5754,51.4444,51.5165,63300.0
2005-07-14 10:15:00,78.65,78.68,78.52,78.58,47400.0,51.5296,51.5492,51.4444,51.4837,47400.0
2005-07-14 10:20:00,78.55,78.56,78.49,78.5,126700.0,51.464,51.4706,51.4247,51.4313,126700.0
2005-07-14 10:25:00,78.5,78.57,78.48,78.56,170200.0,51.4313,51.4771,51.4182,51.4706,170200.0
2005-07-14 10:30:00,78.56,78.56,78.17,78.24,140700.0,51.4706,51.4706,51.2151,51.2609,140700.0
2005-07-14 10:35:00,78.24,78.27,77.9,77.9,123100.0,51.2609,51.2806,51.0382,51.0382,123100.0
2005-07-14 10:40:00,77.91,78.1,77.71,77.97,82500.0,51.0447,51.1692,50.9137,51.084,82500.0
2005-07-14 10:45:00,77.96,78.07,77.96,78.0,53100.0,51.0775,51.1496,51.0775,51.1037,53100.0
2005-07-14 10:50:00,77.96,78.17,77.92,78.14,36700.0,51.0775,51.2151,51.0513,51.1954,36700.0
2005-07-14 10:55:00,78.19,78.5,78.15,78.33,120200.0,51.2282,51.4313,51.202,51.3199,120200.0
2005-07-14 11:00:00,78.33,78.4,78.19,78.2,54600.0,51.3199,51.3658,51.2282,51.2347,54600.0
2005-07-14 11:05:00,78.2,78.22,78.07,78.18,43400.0,51.2347,51.2478,51.1496,51.2216,43400.0
2005-07-14 11:10:00,78.18,78.26,78.15,78.21,37500.0,51.2216,51.274,51.202,51.2413,37500.0
2005-07-14 11:15:00,78.22,78.22,78.05,78.06,54000.0,51.2478,51.2478,51.1365,51.143,54000.0
2005-07-14 11:20:00,78.06,78.12,78.0,78.02,36200.0,51.143,51.1823,51.1037,51.1168,36200.0
2005-07-14 11:25:00,78.01,78.03,77.93,77.98,39200.0,51.1102,51.1233,51.0578,51.0906,39200.0
2005-07-14 11:30:00,77.97,77.97,77.78,77.84,33700.0,51.084,51.084,50.9596,50.9989,33700.0
2005-07-14 11:35:00,77.84,77.88,77.75,77.88,33500.0,50.9989,51.0251,50.9399,51.0251,33500.0
2005-07-14 11:40:00,77.86,77.86,77.72,77.72,52700.0,51.012,51.012,50.9202,50.9202,52700.0
2005-07-14 11:45:00,77.71,77.71,77.36,77.38,62100.0,50.9137,50.9137,50.6844,50.6975,62100.0
2005-07-14 11:50:00,77.38,77.44,77.02,77.08,87900.0,50.6975,50.7368,50.4616,50.5009,87900.0
2005-07-14 11:55:00,77.08,77.08,76.81,76.99,110400.0,50.5009,50.5009,50.324,50.442,110400.0
2005-07-14 12:00:00,76.99,77.18,76.71,76.71,190000.0,50.442,50.5665,50.2585,50.2585,190000.0
2005-07-14 12:05:00,76.7,76.84,76.66,76.66,148300.0,50.252,50.3437,50.2258,50.2258,148300.0
2005-07-14 12:10:00,76.66,76.68,76.5,76.61,144200.0,50.2258,50.2389,50.1209,50.193,144200.0
2005-07-14 12:15:00,76.61,76.88,76.52,76.76,100200.0,50.193,50.3699,50.134,50.2913,100200.0
2005-07-14 12:20:00,76.76,76.82,76.61,76.69,108700.0,50.2913,50.3306,50.193,50.2454,108700.0
2005-07-14 12:25:00,76.69,76.69,76.37,76.38,71000.0,50.2454,50.2454,50.0358,50.0423,71000.0
2005-07-14 12:30:00,76.38,76.68,76.38,76.6,105000.0,50.0423,50.2389,50.0423,50.1864,105000.0
2005-07-14 12:35:00,76.6,76.65,76.36,76.36,47300.0,50.1864,50.2192,50.0292,50.0292,47300.0
2005-07-14 12:40:00,76.36,76.45,76.18,76.45,95100.0,50.0292,50.0882,49.9113,50.0882,95100.0
2005-07-14 12:45:00,76.46,76.67,76.45,76.6,43600.0,50.0947,50.2323,50.0882,50.1864,43600.0
2005-07-14 12:50:00,76.61,76.67,76.5,76.54,48400.0,50.193,50.2323,50.1209,50.1471,48400.0
2005-07-14 12:55:00,76.51,76.73,76.47,76.71,66900.0,50.1275,50.2716,50.1013,50.2585,66900.0
2005-07-14 13:00:00,76.7,76.81,76.61,76.62,52400.0,50.252,50.324,50.193,50.1996,52400.0
2005-07-14 13:05:00,76.62,76.68,76.6,76.65,86600.0,50.1996,50.2389,50.1864,50.2192,86600.0
2005-07-14 13:10:00,76.63,76.76,76.57,76.7,78000.0,50.2061,50.2913,50.1668,50.252,78000.0
2005-07-14 13:15:00,76.7,76.82,76.62,76.79,72200.0,50.252,50.3306,50.1996,50.3109,72200.0
2005-07-14 13:20:00,76.79,76.8,76.74,76.77,38900.0,50.3109,50.3175,50.2782,50.2978,38900.0
2005-07-14 13:25:00,76.76,76.77,76.64,76.65,25500.0,50.2913,50.2978,50.2127,50.2192,25500.0
2005-07-14 13:30:00,76.65,76.65,76.46,76.49,86200.0,50.2192,50.2192,50.0947,50.1144,86200.0
2005-07-14 13:35:00,76.48,76.5,76.08,76.11,90900.0,50.1078,50.1209,49.8458,49.8654,90900.0
2005-07-14 13:40:00,76.09,76.09,75.57,75.65,257200.0,49.8523,49.8523,49.5116,49.564,257200.0
2005-07-14 13:45:00,75.65,75.85,75.6,75.74,176200.0,49.564,49.6951,49.5313,49.623,176200.0
2005-07-14 13:50:00,75.75,75.75,75.44,75.65,243500.0,49.6295,49.6295,49.4264,49.564,243500.0
2005-07-14 13:55:00,75.65,75.66,75.36,75.5,240500.0,49.564,49.5706,49.374,49.4658,240500.0
2005-07-14 14:00:00,75.49,75.64,75.4,75.58,326500.0,49.4592,49.5575,49.4002,49.5182,326500.0
2005-07-14 14:05:00,75.58,75.67,75.52,75.65,203900.0,49.5182,49.5771,49.4789,49.564,203900.0
2005-07-14 14:10:00,75.64,75.78,75.64,75.74,125500.0,49.5575,49.6492,49.5575,49.623,125500.0
2005-07-14 14:15:00,75.74,75.9,75.71,75.87,114900.0,49.623,49.7278,49.6033,49.7082,114900.0
2005-07-14 14:20:00,75.88,75.93,75.73,75.73,104900.0,49.7147,49.7475,49.6164,49.6164,104900.0
2005-07-14 14:25:00,75.73,75.8,75.64,75.8,107800.0,49.6164,49.6623,49.5575,49.6623,107800.0
2005-07-14 14:30:00,75.8,75.8,75.68,75.74,84400.0,49.6623,49.6623,49.5837,49.623,84400.0
2005-07-14 14:35:00,75.75,75.78,75.52,75.55,57700.0,49.6295,49.6492,49.4789,49.4985,57700.0
2005-07-14 14:40:00,75.53,75.75,75.53,75.67,77100.0,49.4854,49.6295,49.4854,49.5771,77100.0
2005-07-14 14:45:00,75.64,75.87,75.64,75.86,73800.0,49.5575,49.7082,49.5575,49.7016,73800.0
2005-07-14 14:50:00,75.86,75.95,75.79,75.95,168400.0,49.7016,49.7606,49.6558,49.7606,168400.0
2005-07-14 14:55:00,75.94,76.1,75.94,76.04,181600.0,49.754,49.8589,49.754,49.8196,181600.0
2005-07-14 15:00:00,76.03,76.2,76.03,76.17,124700.0,49.813,49.9244,49.813,49.9047,124700.0
2005-07-14 15:05:00,76.17,76.44,76.1,76.42,81100.0,49.9047,50.0816,49.8589,50.0685,81100.0
2005-07-14 15:10:00,76.42,76.76,76.42,76.7,206700.0,50.0685,50.2913,50.0685,50.252,206700.0
2005-07-14 15:15:00,76.7,76.71,76.3,76.33,85700.0,50.252,50.2585,49.9899,50.0096,85700.0
2005-07-14 15:20:00,76.34,76.34,76.21,76.22,71600.0,50.0161,50.0161,49.9309,49.9375,71600.0
2005-07-14 15:25:00,76.25,76.28,76.18,76.23,98500.0,49.9571,49.9768,49.9113,49.944,98500.0
2005-07-14 15:30:00,76.24,76.36,76.24,76.34,96700.0,49.9506,50.0292,49.9506,50.0161,96700.0
2005-07-14 15:35:00,76.33,76.42,76.33,76.34,163000.0,50.0096,50.0685,50.0096,50.0161,163000.0
2005-07-14 15:40:00,76.35,76.51,76.34,76.45,94800.0,50.0227,50.1275,50.0161,50.0882,94800.0
2005-07-14 15:45:00,76.45,76.48,76.35,76.4,173200.0,50.0882,50.1078,50.0227,50.0554,173200.0
2005-07-14 15:50:00,76.38,76.39,76.25,76.27,103300.0,50.0423,50.0489,49.9571,49.9702,103300.0
2005-07-14 15:55:00,76.27,76.29,76.2,76.2,76700.0,49.9702,49.9833,49.9244,49.9244,76700.0
2005-07-15 09:30:00,76.7,76.86,76.65,76.65,338000.0,50.252,50.3568,50.2192,50.2192,338000.0
2005-07-15 09:35:00,76.7,76.81,76.56,76.57,85000.0,50.252,50.324,50.1602,50.1668,85000.0
2005-07-15 09:40:00,76.58,76.75,76.57,76.62,45800.0,50.1733,50.2847,50.1668,50.1996,45800.0
2005-07-15 09:45:00,76.62,76.8,76.49,76.8,67900.0,50.1996,50.3175,50.1144,50.3175,67900.0
2005-07-15 09:50:00,76.8,76.8,76.55,76.77,69900.0,50.3175,50.3175,50.1537,50.2978,69900.0
2005-07-15 09:55:00,76.8,76.8,76.53,76.65,109200.0,50.3175,50.3175,50.1406,50.2192,109200.0
2005-07-15 10:00:00,76.64,76.67,76.36,76.44,125400.0,50.2127,50.2323,50.0292,50.0816,125400.0
2005-07-15 10:05:00,76.41,76.42,76.05,76.32,108900.0,50.062,50.0685,49.8261,50.003,108900.0
2005-07-15 10:10:00,76.32,76.58,76.24,76.49,68600.0,50.003,50.1733,49.9506,50.1144,68600.0
2005-07-15 10:15:00,76.5,76.56,76.28,76.29,69200.0,50.1209,50.1602,49.9768,49.9833,69200.0
2005-07-15 10:20:00,76.29,76.29,76.05,76.14,112000.0,49.9833,49.9833,49.8261,49.8851,112000.0
2005-07-15 10:25:00,76.14,76.25,76.06,76.07,60200.0,49.8851,49.9571,49.8327,49.8392,60200.0
2005-07-15 10:30:00,76.06,76.13,75.87,75.88,74400.0,49.8327,49.8785,49.7082,49.7147,74400.0
2005-07-15 10:35:00,75.87,76.09,75.86,75.98,83700.0,49.7082,49.8523,49.7016,49.7802,83700.0
2005-07-15 10:40:00,75.98,75.99,75.87,75.9,25800.0,49.7802,49.7868,49.7082,49.7278,25800.0
2005-07-15 10:45:00,75.86,75.94,75.77,75.94,57000.0,49.7016,49.754,49.6427,49.754,57000.0
2005-07-15 10:50:00,75.95,76.06,75.88,76.03,66200.0,49.7606,49.8327,49.7147,49.813,66200.0
2005-07-15 10:55:00,76.0,76.0,75.72,75.73,46200.0,49.7933,49.7933,49.6099,49.6164,46200.0
2005-07-15 11:00:00,75.72,75.74,75.52,75.55,53400.0,49.6099,49.623,49.4789,49.4985,53400.0
2005-07-15 11:05:00,75.56,75.82,75.55,75.76,65300.0,49.5051,49.6754,49.4985,49.6361,65300.0
2005-07-15 11:10:00,75.75,75.77,75.56,75.59,76400.0,49.6295,49.6427,49.5051,49.5247,76400.0
2005-07-15 11:15:00,75.59,75.68,75.52,75.65,94400.0,49.5247,49.5837,49.4789,49.564,94400.0
2005-07-15 11:20:00,75.67,75.78,75.65,75.69,61800.0,49.5771,49.6492,49.564,49.5902,61800.0
2005-07-15 11:25:00,75.7,75.77,75.69,75.75,39000.0,49.5968,49.6427,49.5902,49.6295,39000.0
2005-07-15 11:30:00,75.75,75.75,75.64,75.66,42500.0,49.6295,49.6295,49.5575,49.5706,42500.0
2005-07-15 11:35:00,75.7,75.83,75.68,75.77,62400.0,49.5968,49.682,49.5837,49.6427,62400.0
2005-07-15 11:40:00,75.77,75.83,75.76,75.81,49200.0,49.6427,49.682,49.6361,49.6689,49200.0
2005-07-15 11:45:00,75.81,75.9,75.8,75.9,92900.0,49.6689,49.7278,49.6623,49.7278,92900.0
2005-07-15 11:50:00,75.9,76.03,75.9,75.94,41900.0,49.7278,49.813,49.7278,49.754,41900.0
2005-07-15 11:55:00,75.94,75.98,75.88,75.9,34300.0,49.754,49.7802,49.7147,49.7278,34300.0
2005-07-15 12:00:00,75.9,75.95,75.75,75.8,18600.0,49.7278,49.7606,49.6295,49.6623,18600.0
2005-07-15 12:05:00,75.81,75.86,75.77,75.83,10600.0,49.6689,49.7016,49.6427,49.682,10600.0
2005-07-15 12:10:00,75.82,75.85,75.78,75.85,9000.0,49.6754,49.6951,49.6492,49.6951,9000.0
2005-07-15 12:15:00,75.84,75.92,75.83,75.91,15800.0,49.6885,49.7409,49.682,49.7344,15800.0
2005-07-15 12:20:00,75.9,75.9,75.75,75.83,16200.0,49.7278,49.7278,49.6295,49.682,16200.0
2005-07-15 12:25:00,75.85,75.89,75.82,75.84,15000.0,49.6951,49.7213,49.6754,49.6885,15000.0
2005-07-15 12:30:00,75.84,75.94,75.84,75.91,12900.0,49.6885,49.754,49.6885,49.7344,12900.0
2005-07-15 12:35:00,75.9,75.99,75.87,75.99,14700.0,49.7278,49.7868,49.7082,49.7868,14700.0
2005-07-15 12:40:00,75.99,76.03,75.92,75.94,19600.0,49.7868,49.813,49.7409,49.754,19600.0
2005-07-15 12:45:00,75.95,75.99,75.9,75.95,30200.0,49.7606,49.7868,49.7278,49.7606,30200.0
2005-07-15 12:50:00,75.95,75.97,75.93,75.97,10100.0,49.7606,49.7737,49.7475,49.7737,10100.0
2005-07-15 12:55:00,75.98,75.98,75.92,75.96,9300.0,49.7802,49.7802,49.7409,49.7671,9300.0
2005-07-15 13:00:00,75.98,76.1,75.97,76.05,12700.0,49.7802,49.8589,49.7737,49.8261,12700.0
2005-07-15 13:05:00,76.08,76.18,76.08,76.16,21000.0,49.8458,49.9113,49.8458,49.8982,21000.0
2005-07-15 13:10:00,76.16,76.18,76.05,76.11,30000.0,49.8982,49.9113,49.8261,49.8654,30000.0
2005-07-15 13:15:00,76.11,76.16,76.08,76.16,14600.0,49.8654,49.8982,49.8458,49.8982,14600.0
2005-07-15 13:20:00,76.16,76.22,76.16,76.19,16700.0,49.8982,49.9375,49.8982,49.9178,16700.0
2005-07-15 13:25:00,76.19,76.21,76.12,76.15,13700.0,49.9178,49.9309,49.872,49.8916,13700.0
2005-07-15 13:30:00,76.16,76.18,76.06,76.08,11400.0,49.8982,49.9113,49.8327,49.8458,11400.0
2005-07-15 13:35:00,76.09,76.14,76.07,76.14,8600.0,49.8523,49.8851,49.8392,49.8851,8600.0
2005-07-15 13:40:00,76.14,76.17,76.13,76.15,6400.0,49.8851,49.9047,49.8785,49.8916,6400.0
2005-07-15 13:45:00,76.14,76.15,76.04,76.09,12300.0,49.8851,49.8916,49.8196,49.8523,12300.0
2005-07-15 13:50:00,76.1,76.1,76.07,76.07,4800.0,49.8589,49.8589,49.8392,49.8392,4800.0
2005-07-15 13:55:00,76.07,76.11,76.03,76.11,12300.0,49.8392,49.8654,49.813,49.8654,12300.0
2005-07-15 14:00:00,76.1,76.1,75.81,75.85,31200.0,49.8589,49.8589,49.6689,49.6951,31200.0
2005-07-15 14:05:00,75.85,75.86,75.75,75.78,34400.0,49.6951,49.7016,49.6295,49.6492,34400.0
2005-07-15 14:10:00,75.76,75.82,75.75,75.79,13200.0,49.6361,49.6754,49.6295,49.6558,13200.0
2005-07-15 14:15:00,75.8,75.83,75.77,75.77,10200.0,49.6623,49.682,49.6427,49.6427,10200.0
2005-07-15 14:20:00,75.77,75.87,75.71,75.87,25000.0,49.6427,49.7082,49.6033,49.7082,25000.0
2005-07-15 14:25:00,75.87,75.97,75.85,75.92,31100.0,49.7082,49.7737,49.6951,49.7409,31100.0
2005-07-15 14:30:00,75.92,75.98,75.91,75.92,16200.0,49.7409,49.7802,49.7344,49.7409,16200.0
2005-07-15 14:35:00,75.91,75.92,75.87,75.91,12500.0,49.7344,49.7409,49.7082,49.7344,12500.0
2005-07-15 14:40:00,75.91,75.92,75.84,75.86,11200.0,49.7344,49.7409,49.6885,49.7016,11200.0
2005-07-15 14:45:00,75.85,75.88,75.79,75.87,19000.0,49.6951,49.7147,49.6558,49.7082,19000.0
2005-07-15 14:50:00,75.85,75.85,75.73,75.84,14100.0,49.6951,49.6951,49.6164,49.6885,14100.0
2005-07-15 14:55:00,75.83,75.95,75.79,75.91,27400.0,49.682,49.7606,49.6558,49.7344,27400.0
2005-07-15 15:00:00,75.91,75.91,75.84,75.85,19700.0,49.7344,49.7344,49.6885,49.6951,19700.0
2005-07-15 15:05:00,75.85,75.92,75.84,75.92,13100.0,49.6951,49.7409,49.6885,49.7409,13100.0
2005-07-15 15:10:00,75.93,75.98,75.85,75.88,20700.0,49.7475,49.7802,49.6951,49.7147,20700.0
2005-07-15 15:15:00,75.85,75.86,75.81,75.81,16800.0,49.6951,49.7016,49.6689,49.6689,16800.0
2005-07-15 15:20:00,75.81,75.82,75.77,75.8,18800.0,49.6689,49.6754,49.6427,49.6623,18800.0
2005-07-15 15:25:00,75.8,75.84,75.8,75.81,20500.0,49.6623,49.6885,49.6623,49.6689,20500.0
2005-07-15 15:30:00,75.8,75.85,75.79,75.85,30600.0,49.6623,49.6951,49.6558,49.6951,30600.0
2005-07-15 15:35:00,75.84,75.85,75.82,75.83,27400.0,49.6885,49.6951,49.6754,49.682,27400.0
2005-07-15 15:40:00,75.83,75.9,75.82,75.87,40000.0,49.682,49.7278,49.6754,49.7082,40000.0
2005-07-15 15:45:00,75.86,75.87,75.8,75.81,52900.0,49.7016,49.7082,49.6623,49.6689,52900.0
2005-07-15 15:50:00,75.81,75.81,75.75,75.75,58700.0,49.6689,49.6689,49.6295,49.6295,58700.0
2005-07-15 15:55:00,75.76,75.76,75.68,75.75,117600.0,49.6361,49.6361,49.5837,49.6295,117600.0
2005-07-18 09:30:00,75.77,75.94,75.77,75.9,42500.0,49.6427,49.754,49.6427,49.7278,42500.0
2005-07-18 09:35:00,75.89,75.94,75.5,75.56,58000.0,49.7213,49.754,49.4658,49.5051,58000.0
2005-07-18 09:40:00,75.57,75.63,75.3,75.32,50200.0,49.5116,49.5509,49.3347,49.3478,50200.0
2005-07-18 09:45:00,75.32,75.36,75.05,75.06,86400.0,49.3478,49.374,49.1709,49.1775,86400.0
2005-07-18 09:50:00,75.07,75.09,74.85,74.95,86200.0,49.184,49.1971,49.0399,49.1054,86200.0
2005-07-18 09:55:00,74.95,75.13,74.95,75.08,57300.0,49.1054,49.2233,49.1054,49.1906,57300.0
2005-07-18 10:00:00,75.08,75.2,75.08,75.16,40200.0,49.1906,49.2692,49.1906,49.243,40200.0
2005-07-18 10:05:00,75.16,75.25,75.03,75.2,69800.0,49.243,49.302,49.1578,49.2692,69800.0
2005-07-18 10:10:00,75.25,75.3,75.08,75.15,48300.0,49.302,49.3347,49.1906,49.2364,48300.0
2005-07-18 10:15:00,75.13,75.13,74.98,75.02,48700.0,49.2233,49.2233,49.1251,49.1513,48700.0
2005-07-18 10:20:00,75.02,75.19,74.93,75.08,47900.0,49.1513,49.2627,49.0923,49.1906,47900.0
2005-07-18 10:25:00,75.09,75.24,75.08,75.17,27000.0,49.1971,49.2954,49.1906,49.2495,27000.0
2005-07-18 10:30:00,75.2,75.34,75.17,75.29,47600.0,49.2692,49.3609,49.2495,49.3282,47600.0
2005-07-18 10:35:00,75.3,75.32,75.18,75.2,36000.0,49.3347,49.3478,49.2561,49.2692,36000.0
2005-07-18 10:40:00,75.21,75.53,75.21,75.51,27900.0,49.2758,49.4854,49.2758,49.4723,27900.0
2005-07-18 10:45:00,75.5,75.54,75.4,75.5,24700.0,49.4658,49.492,49.4002,49.4658,24700.0
2005-07-18 10:50:00,75.5,75.54,75.3,75.49,30600.0,49.4658,49.492,49.3347,49.4592,30600.0
2005-07-18 10:55:00,75.5,75.6,75.48,75.6,36600.0,49.4658,49.5313,49.4527,49.5313,36600.0
2005-07-18 11:00:00,75.59,75.68,75.55,75.64,34100.0,49.5247,49.5837,49.4985,49.5575,34100.0
2005-07-18 11:05:00,75.65,75.8,75.57,75.57,47300.0,49.564,49.6623,49.5116,49.5116,47300.0
2005-07-18 11:10:00,75.57,75.72,75.53,75.64,31500.0,49.5116,49.6099,49.4854,49.5575,31500.0
2005-07-18 11:15:00,75.63,75.69,75.43,75.43,33000.0,49.5509,49.5902,49.4199,49.4199,33000.0
2005-07-18 11:20:00,75.41,75.55,75.36,75.42,29300.0,49.4068,49.4985,49.374,49.4133,29300.0
2005-07-18 11:25:00,75.39,75.54,75.39,75.48,21000.0,49.3937,49.492,49.3937,49.4527,21000.0
2005-07-18 11:30:00,75.48,75.53,75.37,75.41,18000.0,49.4527,49.4854,49.3806,49.4068,18000.0
2005-07-18 11:35:00,75.41,75.42,75.26,75.34,24600.0,49.4068,49.4133,49.3085,49.3609,24600.0
2005-07-18 11:40:00,75.34,75.38,75.28,75.36,43900.0,49.3609,49.3871,49.3216,49.374,43900.0
2005-07-18 11:45:00,75.36,75.36,75.22,75.28,36300.0,49.374,49.374,49.2823,49.3216,36300.0
2005-07-18 11:50:00,75.27,75.27,75.17,75.25,21500.0,49.3151,49.3151,49.2495,49.302,21500.0
2005-07-18 11:55:00,75.27,75.38,75.26,75.32,19200.0,49.3151,49.3871,49.3085,49.3478,19200.0
2005-07-18 12:00:00,75.32,75.36,75.28,75.32,19400.0,49.3478,49.374,49.3216,49.3478,19400.0
2005-07-18 12:05:00,75.3,75.34,75.21,75.34,21100.0,49.3347,49.3609,49.2758,49.3609,21100.0
2005-07-18 12:10:00,75.33,75.37,75.3,75.3,8900.0,49.3544,49.3806,49.3347,49.3347,8900.0
2005-07-18 12:15:00,75.31,75.33,75.27,75.29,14700.0,49.3413,49.3544,49.3151,49.3282,14700.0
2005-07-18 12:20:00,75.3,75.42,75.29,75.42,13100.0,49.3347,49.4133,49.3282,49.4133,13100.0
2005-07-18 12:25:00,75.41,75.43,75.31,75.4,11400.0,49.4068,49.4199,49.3413,49.4002,11400.0
2005-07-18 12:30:00,75.41,75.41,75.31,75.32,4100.0,49.4068,49.4068,49.3413,49.3478,4100.0
2005-07-18 12:35:00,75.32,75.39,75.28,75.28,15900.0,49.3478,49.3937,49.3216,49.3216,15900.0
2005-07-18 12:40:00,75.27,75.34,75.25,75.33,24700.0,49.3151,49.3609,49.302,49.3544,24700.0
2005-07-18 12:45:00,75.34,75.39,75.33,75.34,4400.0,49.3609,49.3937,49.3544,49.3609,4400.0
2005-07-18 12:50:00,75.34,75.44,75.34,75.41,15300.0,49.3609,49.4264,49.3609,49.4068,15300.0
2005-07-18 12:55:00,75.41,75.47,75.41,75.45,10600.0,49.4068,49.4461,49.4068,49.433,10600.0
2005-07-18 13:00:00,75.46,75.47,75.43,75.44,8300.0,49.4395,49.4461,49.4199,49.4264,8300.0
2005-07-18 13:05:00,75.44,75.45,75.41,75.42,34400.0,49.4264,49.433,49.4068,49.4133,34400.0
2005-07-18 13:10:00,75.42,75.44,75.37,75.38,24100.0,49.4133,49.4264,49.3806,49.3871,24100.0
2005-07-18 13:15:00,75.4,75.52,75.38,75.46,27200.0,49.4002,49.4789,49.3871,49.4395,27200.0
2005-07-18 13:20:00,75.46,75.51,75.42,75.42,13400.0,49.4395,49.4723,49.4133,49.4133,13400.0
2005-07-18 13:25:00,75.38,75.54,75.38,75.49,20300.0,49.3871,49.492,49.3871,49.4592,20300.0
2005-07-18 13:30:00,75.45,75.64,75.45,75.58,11800.0,49.433,49.5575,49.433,49.5182,11800.0
2005-07-18 13:35:00,75.61,75.74,75.58,75.73,22300.0,49.5378,49.623,49.5182,49.6164,22300.0
2005-07-18 13:40:00,75.74,75.8,75.72,75.78,62700.0,49.623,49.6623,49.6099,49.6492,62700.0
2005-07-18 13:45:00,75.78,75.9,75.74,75.9,68900.0,49.6492,49.7278,49.623,49.7278,68900.0
2005-07-18 13:50:00,75.88,76.04,75.85,75.97,65500.0,49.7147,49.8196,49.6951,49.7737,65500.0
2005-07-18 13:55:00,75.96,76.0,75.95,75.97,77600.0,49.7671,49.7933,49.7606,49.7737,77600.0
2005-07-18 14:00:00,75.96,76.15,75.96,76.11,65500.0,49.7671,49.8916,49.7671,49.8654,65500.0
2005-07-18 14:05:00,76.13,76.19,76.05,76.09,91700.0,49.8785,49.9178,49.8261,49.8523,91700.0
2005-07-18 14:10:00,76.07,76.11,75.99,76.1,54600.0,49.8392,49.8654,49.7868,49.8589,54600.0
2005-07-18 14:15:00,76.11,76.34,76.11,76.31,95200.0,49.8654,50.0161,49.8654,49.9964,95200.0
2005-07-18 14:20:00,76.26,76.26,75.95,75.95,51700.0,49.9637,49.9637,49.7606,49.7606,51700.0
2005-07-18 14:25:00,75.95,76.05,75.91,75.98,98800.0,49.7606,49.8261,49.7344,49.7802,98800.0
2005-07-18 14:30:00,75.96,76.1,75.91,76.1,49500.0,49.7671,49.8589,49.7344,49.8589,49500.0
2005-07-18 14:35:00,76.1,76.18,76.07,76.15,69700.0,49.8589,49.9113,49.8392,49.8916,69700.0
2005-07-18 14:40:00,76.15,76.27,76.15,76.24,112300.0,49.8916,49.9702,49.8916,49.9506,112300.0
2005-07-18 14:45:00,76.24,76.3,76.23,76.24,58900.0,49.9506,49.9899,49.944,49.9506,58900.0
2005-07-18 14:50:00,76.22,76.26,76.07,76.07,42800.0,49.9375,49.9637,49.8392,49.8392,42800.0
2005-07-18 14:55:00,76.05,76.19,76.05,76.17,38900.0,49.8261,49.9178,49.8261,49.9047,38900.0
2005-07-18 15:00:00,76.17,76.2,76.08,76.09,48600.0,49.9047,49.9244,49.8458,49.8523,48600.0
2005-07-18 15:05:00,76.08,76.18,76.08,76.12,38100.0,49.8458,49.9113,49.8458,49.872,38100.0
2005-07-18 15:10:00,76.12,76.13,76.04,76.13,56300.0,49.872,49.8785,49.8196,49.8785,56300.0
2005-07-18 15:15:00,76.12,76.19,76.11,76.18,41100.0,49.872,49.9178,49.8654,49.9113,41100.0
2005-07-18 15:20:00,76.17,76.18,76.07,76.09,34300.0,49.9047,49.9113,49.8392,49.8523,34300.0
2005-07-18 15:25:00,76.08,76.16,76.06,76.13,58300.0,49.8458,49.8982,49.8327,49.8785,58300.0
2005-07-18 15:30:00,76.14,76.14,76.0,76.02,69700.0,49.8851,49.8851,49.7933,49.8064,69700.0
2005-07-18 15:35:00,76.02,76.08,76.0,76.03,74700.0,49.8064,49.8458,49.7933,49.813,74700.0
2005-07-18 15:40:00,76.03,76.04,75.89,75.91,50500.0,49.813,49.8196,49.7213,49.7344,50500.0
2005-07-18 15:45:00,75.9,75.95,75.84,75.91,54900.0,49.7278,49.7606,49.6885,49.7344,54900.0
2005-07-18 15:50:00,75.88,75.93,75.87,75.91,61100.0,49.7147,49.7475,49.7082,49.7344,61100.0
2005-07-18 15:55:00,75.92,75.92,75.84,75.84,81000.0,49.7409,49.7409,49.6885,49.6885,81000.0
2005-07-19 09:30:00,75.83,76.35,75.83,76.35,98700.0,49.682,50.0227,49.682,50.0227,98700.0
2005-07-19 09:35:00,76.35,76.61,76.32,76.58,85400.0,50.0227,50.193,50.003,50.1733,85400.0
2005-07-19 09:40:00,76.57,76.8,76.54,76.73,122400.0,50.1668,50.3175,50.1471,50.2716,122400.0
2005-07-19 09:45:00,76.74,76.74,76.49,76.51,123400.0,50.2782,50.2782,50.1144,50.1275,123400.0
2005-07-19 09:50:00,76.52,76.65,76.48,76.53,110800.0,50.134,50.2192,50.1078,50.1406,110800.0
2005-07-19 09:55:00,76.54,76.65,76.45,76.61,80400.0,50.1471,50.2192,50.0882,50.193,80400.0
2005-07-19 10:00:00,76.6,76.7,76.59,76.7,67500.0,50.1864,50.252,50.1799,50.252,67500.0
2005-07-19 10:05:00,76.7,76.75,76.65,76.73,41500.0,50.252,50.2847,50.2192,50.2716,41500.0
2005-07-19 10:10:00,76.69,76.97,76.69,76.94,64500.0,50.2454,50.4289,50.2454,50.4092,64500.0
2005-07-19 10:15:00,76.97,77.06,76.87,77.02,87900.0,50.4289,50.4878,50.3633,50.4616,87900.0
2005-07-19 10:20:00,77.02,77.04,76.86,76.94,79400.0,50.4616,50.4747,50.3568,50.4092,79400.0
2005-07-19 10:25:00,76.94,77.03,76.9,77.02,66400.0,50.4092,50.4682,50.383,50.4616,66400.0
2005-07-19 10:30:00,77.05,77.15,77.02,77.04,38900.0,50.4813,50.5468,50.4616,50.4747,38900.0
2005-07-19 10:35:00,77.03,77.13,77.0,77.13,48700.0,50.4682,50.5337,50.4485,50.5337,48700.0
2005-07-19 10:40:00,77.11,77.12,76.86,76.92,65300.0,50.5206,50.5271,50.3568,50.3961,65300.0
2005-07-19 10:45:00,76.92,77.08,76.73,76.75,103200.0,50.3961,50.5009,50.2716,50.2847,103200.0
2005-07-19 10:50:00,76.75,76.83,76.64,76.75,94800.0,50.2847,50.3371,50.2127,50.2847,94800.0
2005-07-19 10:55:00,76.75,76.87,76.75,76.8,41100.0,50.2847,50.3633,50.2847,50.3175,41100.0
2005-07-19 11:00:00,76.8,76.87,76.65,76.65,57900.0,50.3175,50.3633,50.2192,50.2192,57900.0
2005-07-19 11:05:00,76.65,76.71,76.63,76.67,24900.0,50.2192,50.2585,50.2061,50.2323,24900.0
2005-07-19 11:10:00,76.65,76.66,76.53,76.62,31700.0,50.2192,50.2258,50.1406,50.1996,31700.0
2005-07-19 11:15:00,76.62,76.62,76.43,76.53,44200.0,50.1996,50.1996,50.0751,50.1406,44200.0
2005-07-19 11:20:00,76.54,76.58,76.5,76.54,46100.0,50.1471,50.1733,50.1209,50.1471,46100.0
2005-07-19 11:25:00,76.54,76.57,76.5,76.51,61400.0,50.1471,50.1668,50.1209,50.1275,61400.0
2005-07-19 11:30:00,76.51,76.54,76.5,76.51,40600.0,50.1275,50.1471,50.1209,50.1275,40600.0
2005-07-19 11:35:00,76.5,76.55,76.5,76.53,48500.0,50.1209,50.1537,50.1209,50.1406,48500.0
2005-07-19 11:40:00,76.53,76.57,76.52,76.55,24300.0,50.1406,50.1668,50.134,50.1537,24300.0
2005-07-19 11:45:00,76.55,76.67,76.53,76.63,43900.0,50.1537,50.2323,50.1406,50.2061,43900.0
2005-07-19 11:50:00,76.63,76.8,76.62,76.8,44400.0,50.2061,50.3175,50.1996,50.3175,44400.0
2005-07-19 11:55:00,76.79,76.86,76.77,76.81,22400.0,50.3109,50.3568,50.2978,50.324,22400.0
2005-07-19 12:00:00,76.8,76.88,76.75,76.75,21100.0,50.3175,50.3699,50.2847,50.2847,21100.0
2005-07-19 12:05:00,76.79,76.87,76.76,76.87,37800.0,50.3109,50.3633,50.2913,50.3633,37800.0
2005-07-19 12:10:00,76.87,76.91,76.82,76.89,25400.0,50.3633,50.3896,50.3306,50.3764,25400.0
2005-07-19 12:15:00,76.9,76.98,76.9,76.95,30700.0,50.383,50.4354,50.383,50.4158,30700.0
2005-07-19 12:20:00,76.95,77.12,76.95,77.06,36500.0,50.4158,50.5271,50.4158,50.4878,36500.0
2005-07-19 12:25:00,77.05,77.1,76.96,77.08,19500.0,50.4813,50.514,50.4223,50.5009,19500.0
2005-07-19 12:30:00,77.09,77.09,77.01,77.02,31200.0,50.5075,50.5075,50.4551,50.4616,31200.0
2005-07-19 12:35:00,77.02,77.14,77.02,77.11,22700.0,50.4616,50.5402,50.4616,50.5206,22700.0
2005-07-19 12:40:00,77.12,77.14,77.02,77.06,38400.0,50.5271,50.5402,50.4616,50.4878,38400.0
2005-07-19 12:45:00,77.06,77.06,77.0,77.02,27800.0,50.4878,50.4878,50.4485,50.4616,27800.0
2005-07-19 12:50:00,77.02,77.08,77.01,77.08,16800.0,50.4616,50.5009,50.4551,50.5009,16800.0
2005-07-19 12:55:00,77.08,77.19,77.04,77.19,25800.0,50.5009,50.573,50.4747,50.573,25800.0
2005-07-19 13:00:00,77.2,77.24,77.16,77.18,27500.0,50.5796,50.6058,50.5533,50.5665,27500.0
2005-07-19 13:05:00,77.19,77.22,77.12,77.13,16600.0,50.573,50.5927,50.5271,50.5337,16600.0
2005-07-19 13:10:00,77.14,77.15,77.06,77.13,16400.0,50.5402,50.5468,50.4878,50.5337,16400.0
2005-07-19 13:15:00,77.11,77.17,77.08,77.15,17800.0,50.5206,50.5599,50.5009,50.5468,17800.0
2005-07-19 13:20:00,77.13,77.22,77.11,77.19,30500.0,50.5337,50.5927,50.5206,50.573,30500.0
2005-07-19 13:25:00,77.18,77.26,77.18,77.24,21400.0,50.5665,50.6189,50.5665,50.6058,21400.0
2005-07-19 13:30:00,77.25,77.37,77.25,77.35,44200.0,50.6123,50.6909,50.6123,50.6778,44200.0
2005-07-19 13:35:00,77.36,77.43,77.3,77.3,20900.0,50.6844,50.7302,50.6451,50.6451,20900.0
2005-07-19 13:40:00,77.29,77.29,77.23,77.24,18000.0,50.6385,50.6385,50.5992,50.6058,18000.0
2005-07-19 13:45:00,77.24,77.24,77.11,77.16,30800.0,50.6058,50.6058,50.5206,50.5533,30800.0
2005-07-19 13:50:00,77.16,77.35,77.16,77.35,24600.0,50.5533,50.6778,50.5533,50.6778,24600.0
2005-07-19 13:55:00,77.35,77.39,77.25,77.35,27100.0,50.6778,50.704,50.6123,50.6778,27100.0
2005-07-19 14:00:00,77.35,77.49,77.35,77.41,131200.0,50.6778,50.7696,50.6778,50.7171,131200.0
2005-07-19 14:05:00,77.39,77.46,77.3,77.4,100300.0,50.704,50.7499,50.6451,50.7106,100300.0
2005-07-19 14:10:00,77.4,77.52,77.36,77.48,39400.0,50.7106,50.7892,50.6844,50.763,39400.0
2005-07-19 14:15:00,77.49,77.69,77.49,77.62,123500.0,50.7696,50.9006,50.7696,50.8547,123500.0
2005-07-19 14:20:00,77.61,77.69,77.58,77.65,40000.0,50.8482,50.9006,50.8285,50.8744,40000.0
2005-07-19 14:25:00,77.65,77.85,77.65,77.79,54000.0,50.8744,51.0054,50.8744,50.9661,54000.0
2005-07-19 14:30:00,77.79,77.82,77.66,77.82,43800.0,50.9661,50.9858,50.8809,50.9858,43800.0
2005-07-19 14:35:00,77.8,77.81,77.59,77.59,45200.0,50.9727,50.9792,50.8351,50.8351,45200.0
2005-07-19 14:40:00,77.58,77.69,77.49,77.61,43300.0,50.8285,50.9006,50.7696,50.8482,43300.0
2005-07-19 14:45:00,77.61,77.69,77.61,77.63,12900.0,50.8482,50.9006,50.8482,50.8613,12900.0
2005-07-19 14:50:00,77.64,77.7,77.54,77.7,20600.0,50.8678,50.9071,50.8023,50.9071,20600.0
2005-07-19 14:55:00,77.7,77.75,77.64,77.64,37900.0,50.9071,50.9399,50.8678,50.8678,37900.0
2005-07-19 15:00:00,77.6,77.61,77.52,77.57,40900.0,50.8416,50.8482,50.7892,50.822,40900.0
2005-07-19 15:05:00,77.56,77.69,77.55,77.66,16100.0,50.8154,50.9006,50.8089,50.8809,16100.0
2005-07-19 15:10:00,77.67,77.81,77.67,77.78,27800.0,50.8875,50.9792,50.8875,50.9596,27800.0
2005-07-19 15:15:00,77.78,77.97,77.78,77.92,65400.0,50.9596,51.084,50.9596,51.0513,65400.0
2005-07-19 15:20:00,77.92,77.99,77.9,77.92,99100.0,51.0513,51.0971,51.0382,51.0513,99100.0
2005-07-19 15:25:00,77.92,78.1,77.92,78.0,99500.0,51.0513,51.1692,51.0513,51.1037,99500.0
2005-07-19 15:30:00,78.0,78.12,77.99,78.06,62600.0,51.1037,51.1823,51.0971,51.143,62600.0
2005-07-19 15:35:00,78.05,78.23,78.03,78.22,79500.0,51.1365,51.2544,51.1233,51.2478,79500.0
2005-07-19 15:40:00,78.22,78.29,78.12,78.14,97800.0,51.2478,51.2937,51.1823,51.1954,97800.0
2005-07-19 15:45:00,78.13,78.16,78.11,78.14,79700.0,51.1889,51.2085,51.1758,51.1954,79700.0
2005-07-19 15:50:00,78.14,78.16,78.0,78.01,127200.0,51.1954,51.2085,51.1037,51.1102,127200.0
2005-07-19 15:55:00,78.02,78.13,78.0,78.12,151000.0,51.1168,51.1889,51.1037,51.1823,151000.0
2005-07-20 09:30:00,78.0,78.1,77.9,77.91,106700.0,51.1037,51.1692,51.0382,51.0447,106700.0
2005-07-20 09:35:00,77.85,78.06,77.78,78.06,71000.0,51.0054,51.143,50.9596,51.143,71000.0
2005-07-20 09:40:00,78.06,78.19,77.89,77.94,64800.0,51.143,51.2282,51.0316,51.0644,64800.0
2005-07-20 09:45:00,77.94,78.06,77.86,77.9,51300.0,51.0644,51.143,51.012,51.0382,51300.0
2005-07-20 09:50:00,77.92,77.94,77.7,77.86,54700.0,51.0513,51.0644,50.9071,51.012,54700.0
2005-07-20 09:55:00,77.86,77.96,77.79,77.86,58400.0,51.012,51.0775,50.9661,51.012,58400.0
2005-07-20 10:00:00,77.85,77.9,77.73,77.83,77800.0,51.0054,51.0382,50.9268,50.9923,77800.0
2005-07-20 10:05:00,77.87,77.9,77.79,77.83,95700.0,51.0185,51.0382,50.9661,50.9923,95700.0
2005-07-20 10:10:00,77.82,77.88,77.7,77.7,56600.0,50.9858,51.0251,50.9071,50.9071,56600.0
2005-07-20 10:15:00,77.72,77.82,77.62,77.82,93700.0,50.9202,50.9858,50.8547,50.9858,93700.0
2005-07-20 10:20:00,77.82,77.82,77.71,77.78,46600.0,50.9858,50.9858,50.9137,50.9596,46600.0
2005-07-20 10:25:00,77.77,77.84,77.76,77.83,43700.0,50.953,50.9989,50.9465,50.9923,43700.0
2005-07-20 10:30:00,77.84,77.9,77.42,77.44,277900.0,50.9989,51.0382,50.7237,50.7368,277900.0
2005-07-20 10:35:00,77.46,77.62,77.44,77.47,178500.0,50.7499,50.8547,50.7368,50.7565,178500.0
2005-07-20 10:40:00,77.5,77.65,77.44,77.65,93400.0,50.7761,50.8744,50.7368,50.8744,93400.0
2005-07-20 10:45:00,77.66,78.0,77.66,77.89,63000.0,50.8809,51.1037,50.8809,51.0316,63000.0
2005-07-20 10:50:00,77.89,78.01,77.77,77.82,76800.0,51.0316,51.1102,50.953,50.9858,76800.0
2005-07-20 10:55:00,77.86,78.02,77.81,77.98,73600.0,51.012,51.1168,50.9792,51.0906,73600.0
2005-07-20 11:00:00,77.98,77.98,77.8,77.8,38300.0,51.0906,51.0906,50.9727,50.9727,38300.0
2005-07-20 11:05:00,77.81,77.82,77.7,77.72,60100.0,50.9792,50.9858,50.9071,50.9202,60100.0
2005-07-20 11:10:00,77.75,77.81,77.68,77.75,87000.0,50.9399,50.9792,50.894,50.9399,87000.0
2005-07-20 11:15:00,77.77,78.09,77.77,78.09,42400.0,50.953,51.1627,50.953,51.1627,42400.0
2005-07-20 11:20:00,78.05,78.11,77.9,77.91,24700.0,51.1365,51.1758,51.0382,51.0447,24700.0
2005-07-20 11:25:00,77.92,78.0,77.88,77.91,51500.0,51.0513,51.1037,51.0251,51.0447,51500.0
2005-07-20 11:30:00,77.91,78.02,77.85,77.99,40500.0,51.0447,51.1168,51.0054,51.0971,40500.0
2005-07-20 11:35:00,77.98,78.02,77.91,77.93,32800.0,51.0906,51.1168,51.0447,51.0578,32800.0
2005-07-20 11:40:00,77.93,77.94,77.85,77.89,54500.0,51.0578,51.0644,51.0054,51.0316,54500.0
2005-07-20 11:45:00,77.89,77.89,77.72,77.8,79900.0,51.0316,51.0316,50.9202,50.9727,79900.0
2005-07-20 11:50:00,77.8,77.85,77.75,77.85,30700.0,50.9727,51.0054,50.9399,51.0054,30700.0
2005-07-20 11:55:00,77.85,78.0,77.84,77.94,56400.0,51.0054,51.1037,50.9989,51.0644,56400.0
2005-07-20 12:00:00,77.98,78.06,77.96,78.02,30700.0,51.0906,51.143,51.0775,51.1168,30700.0
2005-07-20 12:05:00,78.02,78.05,77.93,77.95,22100.0,51.1168,51.1365,51.0578,51.0709,22100.0
2005-07-20 12:10:00,77.94,78.04,77.94,78.04,14200.0,51.0644,51.1299,51.0644,51.1299,14200.0
2005-07-20 12:15:00,78.05,78.1,78.03,78.1,12500.0,51.1365,51.1692,51.1233,51.1692,12500.0
2005-07-20 12:20:00,78.1,78.29,78.07,78.29,19700.0,51.1692,51.2937,51.1496,51.2937,19700.0
2005-07-20 12:25:00,78.29,78.51,78.28,78.5,36500.0,51.2937,51.4378,51.2871,51.4313,36500.0
2005-07-20 12:30:00,78.5,78.54,78.38,78.48,38800.0,51.4313,51.4575,51.3527,51.4182,38800.0
2005-07-20 12:35:00,78.48,78.48,78.29,78.32,18600.0,51.4182,51.4182,51.2937,51.3134,18600.0
2005-07-20 12:40:00,78.3,78.41,78.28,78.41,26200.0,51.3002,51.3723,51.2871,51.3723,26200.0
2005-07-20 12:45:00,78.42,78.47,78.41,78.47,22200.0,51.3789,51.4116,51.3723,51.4116,22200.0
2005-07-20 12:50:00,78.47,78.5,78.45,78.47,20200.0,51.4116,51.4313,51.3985,51.4116,20200.0
2005-07-20 12:55:00,78.47,78.54,78.47,78.53,22000.0,51.4116,51.4575,51.4116,51.4509,22000.0
2005-07-20 13:00:00,78.54,78.62,78.53,78.6,18700.0,51.4575,51.5099,51.4509,51.4968,18700.0
2005-07-20 13:05:00,78.6,78.69,78.59,78.67,18300.0,51.4968,51.5558,51.4902,51.5427,18300.0
2005-07-20 13:10:00,78.66,78.67,78.61,78.61,11200.0,51.5361,51.5427,51.5034,51.5034,11200.0
2005-07-20 13:15:00,78.6,78.84,78.59,78.82,37100.0,51.4968,51.654,51.4902,51.6409,37100.0
2005-07-20 13:20:00,78.82,78.89,78.74,78.83,91100.0,51.6409,51.6868,51.5885,51.6475,91100.0
2005-07-20 13:25:00,78.84,78.84,78.7,78.71,66600.0,51.654,51.654,51.5623,51.5689,66600.0
2005-07-20 13:30:00,78.71,78.8,78.71,78.78,31500.0,51.5689,51.6278,51.5689,51.6147,31500.0
2005-07-20 13:35:00,78.77,78.86,78.77,78.82,33700.0,51.6082,51.6671,51.6082,51.6409,33700.0
2005-07-20 13:40:00,78.83,78.86,78.72,78.72,25400.0,51.6475,51.6671,51.5754,51.5754,25400.0
2005-07-20 13:45:00,78.75,78.75,78.48,78.52,136300.0,51.5951,51.5951,51.4182,51.4444,136300.0
2005-07-20 13:50:00,78.51,78.62,78.51,78.59,24500.0,51.4378,51.5099,51.4378,51.4902,24500.0
2005-07-20 13:55:00,78.62,78.62,78.56,78.61,14500.0,51.5099,51.5099,51.4706,51.5034,14500.0
2005-07-20 14:00:00,78.6,78.62,78.52,78.55,25400.0,51.4968,51.5099,51.4444,51.464,25400.0
2005-07-20 14:05:00,78.57,78.62,78.53,78.58,11900.0,51.4771,51.5099,51.4509,51.4837,11900.0
2005-07-20 14:10:00,78.58,78.58,78.54,78.55,14900.0,51.4837,51.4837,51.4575,51.464,14900.0
2005-07-20 14:15:00,78.55,78.57,78.52,78.53,21200.0,51.464,51.4771,51.4444,51.4509,21200.0
2005-07-20 14:20:00,78.53,78.56,78.53,78.55,31300.0,51.4509,51.4706,51.4509,51.464,31300.0
2005-07-20 14:25:00,78.55,78.55,78.43,78.46,19800.0,51.464,51.464,51.3854,51.4051,19800.0
2005-07-20 14:30:00,78.44,78.54,78.31,78.33,33200.0,51.392,51.4575,51.3068,51.3199,33200.0
2005-07-20 14:35:00,78.35,78.35,78.18,78.18,26300.0,51.333,51.333,51.2216,51.2216,26300.0
2005-07-20 14:40:00,78.18,78.19,77.82,77.86,50300.0,51.2216,51.2282,50.9858,51.012,50300.0
2005-07-20 14:45:00,77.87,78.03,77.85,78.03,24000.0,51.0185,51.1233,51.0054,51.1233,24000.0
2005-07-20 14:50:00,78.07,78.07,77.91,77.91,26700.0,51.1496,51.1496,51.0447,51.0447,26700.0
2005-07-20 14:55:00,77.91,78.02,77.88,78.02,29600.0,51.0447,51.1168,51.0251,51.1168,29600.0
2005-07-20 15:00:00,78.02,78.07,78.0,78.03,17200.0,51.1168,51.1496,51.1037,51.1233,17200.0
2005-07-20 15:05:00,78.03,78.11,78.02,78.09,25900.0,51.1233,51.1758,51.1168,51.1627,25900.0
2005-07-20 15:10:00,78.09,78.12,78.04,78.04,18500.0,51.1627,51.1823,51.1299,51.1299,18500.0
2005-07-20 15:15:00,78.05,78.1,78.02,78.1,19700.0,51.1365,51.1692,51.1168,51.1692,19700.0
2005-07-20 15:20:00,78.09,78.2,78.09,78.15,26100.0,51.1627,51.2347,51.1627,51.202,26100.0
2005-07-20 15:25:00,78.18,78.19,78.13,78.17,20800.0,51.2216,51.2282,51.1889,51.2151,20800.0
2005-07-20 15:30:00,78.17,78.39,78.17,78.38,24000.0,51.2151,51.3592,51.2151,51.3527,24000.0
2005-07-20 15:35:00,78.36,78.36,78.23,78.27,42400.0,51.3396,51.3396,51.2544,51.2806,42400.0
2005-07-20 15:40:00,78.27,78.3,78.22,78.23,68100.0,51.2806,51.3002,51.2478,51.2544,68100.0
2005-07-20 15:45:00,78.22,78.28,78.22,78.27,72600.0,51.2478,51.2871,51.2478,51.2806,72600.0
2005-07-20 15:50:00,78.27,78.51,78.27,78.41,66900.0,51.2806,51.4378,51.2806,51.3723,66900.0
2005-07-20 15:55:00,78.22,78.46,78.22,78.45,104600.0,51.2478,51.4051,51.2478,51.3985,104600.0
2005-07-21 09:30:00,78.45,78.47,78.17,78.18,36100.0,51.3985,51.4116,51.2151,51.2216,36100.0
2005-07-21 09:35:00,78.18,78.18,77.85,77.98,565300.0,51.2216,51.2216,51.0054,51.0906,565300.0
2005-07-21 09:40:00,77.95,78.64,77.95,78.58,41800.0,51.0709,51.523,51.0709,51.4837,41800.0
2005-07-21 09:45:00,78.65,78.9,78.65,78.81,61000.0,51.5296,51.6934,51.5296,51.6344,61000.0
2005-07-21 09:50:00,78.79,78.95,78.66,78.95,42800.0,51.6213,51.7261,51.5361,51.7261,42800.0
2005-07-21 09:55:00,78.93,78.94,78.65,78.81,63100.0,51.713,51.7196,51.5296,51.6344,63100.0
2005-07-21 10:00:00,78.81,78.93,78.7,78.76,50100.0,51.6344,51.713,51.5623,51.6016,50100.0
2005-07-21 10:05:00,78.76,78.76,78.61,78.73,60700.0,51.6016,51.6016,51.5034,51.582,60700.0
2005-07-21 10:10:00,78.73,78.77,78.49,78.51,45500.0,51.582,51.6082,51.4247,51.4378,45500.0
2005-07-21 10:15:00,78.51,78.64,78.47,78.61,87900.0,51.4378,51.523,51.4116,51.5034,87900.0
2005-07-21 10:20:00,78.6,78.61,78.35,78.35,63100.0,51.4968,51.5034,51.333,51.333,63100.0
2005-07-21 10:25:00,78.35,78.38,78.33,78.35,32700.0,51.333,51.3527,51.3199,51.333,32700.0
2005-07-21 10:30:00,78.36,78.36,77.77,77.79,90500.0,51.3396,51.3396,50.953,50.9661,90500.0
2005-07-21 10:35:00,77.79,77.79,77.54,77.65,75200.0,50.9661,50.9661,50.8023,50.8744,75200.0
2005-07-21 10:40:00,77.61,77.69,77.48,77.66,132000.0,50.8482,50.9006,50.763,50.8809,132000.0
2005-07-21 10:45:00,77.61,77.63,77.5,77.54,51900.0,50.8482,50.8613,50.7761,50.8023,51900.0
2005-07-21 10:50:00,77.55,77.62,77.49,77.56,68600.0,50.8089,50.8547,50.7696,50.8154,68600.0
2005-07-21 10:55:00,77.56,77.67,77.54,77.65,54200.0,50.8154,50.8875,50.8023,50.8744,54200.0
2005-07-21 11:00:00,77.65,77.74,77.57,77.62,62200.0,50.8744,50.9333,50.822,50.8547,62200.0
2005-07-21 11:05:00,77.61,77.98,77.61,77.97,90200.0,50.8482,51.0906,50.8482,51.084,90200.0
2005-07-21 11:10:00,77.97,78.23,77.9,78.23,55900.0,51.084,51.2544,51.0382,51.2544,55900.0
2005-07-21 11:15:00,78.22,78.34,78.09,78.19,45400.0,51.2478,51.3265,51.1627,51.2282,45400.0
2005-07-21 11:20:00,78.18,78.58,78.18,78.38,63700.0,51.2216,51.4837,51.2216,51.3527,63700.0
2005-07-21 11:25:00,78.37,78.42,78.04,78.04,58300.0,51.3461,51.3789,51.1299,51.1299,58300.0
2005-07-21 11:30:00,78.03,78.03,77.83,77.92,74700.0,51.1233,51.1233,50.9923,51.0513,74700.0
2005-07-21 11:35:00,77.92,77.92,77.73,77.89,34900.0,51.0513,51.0513,50.9268,51.0316,34900.0
2005-07-21 11:40:00,77.86,77.9,77.8,77.86,20200.0,51.012,51.0382,50.9727,51.012,20200.0
2005-07-21 11:45:00,77.83,77.85,77.76,77.85,25100.0,50.9923,51.0054,50.9465,51.0054,25100.0
2005-07-21 11:50:00,77.86,77.94,77.75,77.76,32300.0,51.012,51.0644,50.9399,50.9465,32300.0
2005-07-21 11:55:00,77.75,77.77,77.61,77.67,38600.0,50.9399,50.953,50.8482,50.8875,38600.0
2005-07-21 12:00:00,77.67,77.82,77.67,77.75,37200.0,50.8875,50.9858,50.8875,50.9399,37200.0
2005-07-21 12:05:00,77.72,77.94,77.67,77.9,34200.0,50.9202,51.0644,50.8875,51.0382,34200.0
2005-07-21 12:10:00,77.88,77.98,77.83,77.83,19300.0,51.0251,51.0906,50.9923,50.9923,19300.0
2005-07-21 12:15:00,77.83,78.06,77.8,78.05,22700.0,50.9923,51.143,50.9727,51.1365,22700.0
2005-07-21 12:20:00,78.05,78.07,78.0,78.04,17500.0,51.1365,51.1496,51.1037,51.1299,17500.0
2005-07-21 12:25:00,78.04,78.04,77.82,77.91,29900.0,51.1299,51.1299,50.9858,51.0447,29900.0
2005-07-21 12:30:00,77.91,77.98,77.76,77.76,22900.0,51.0447,51.0906,50.9465,50.9465,22900.0
2005-07-21 12:35:00,77.76,77.87,77.75,77.86,22200.0,50.9465,51.0185,50.9399,51.012,22200.0
2005-07-21 12:40:00,77.86,77.88,77.77,77.77,10200.0,51.012,51.0251,50.953,50.953,10200.0
2005-07-21 12:45:00,77.77,77.89,77.74,77.79,36800.0,50.953,51.0316,50.9333,50.9661,36800.0
2005-07-21 12:50:00,77.79,77.92,77.75,77.85,43300.0,50.9661,51.0513,50.9399,51.0054,43300.0
2005-07-21 12:55:00,77.85,77.85,77.74,77.75,27000.0,51.0054,51.0054,50.9333,50.9399,27000.0
2005-07-21 13:00:00,77.75,77.9,77.75,77.89,30500.0,50.9399,51.0382,50.9399,51.0316,30500.0
2005-07-21 13:05:00,77.9,77.9,77.72,77.73,31600.0,51.0382,51.0382,50.9202,50.9268,31600.0
2005-07-21 13:10:00,77.72,77.73,77.65,77.71,37600.0,50.9202,50.9268,50.8744,50.9137,37600.0
2005-07-21 13:15:00,77.69,77.75,77.66,77.75,41000.0,50.9006,50.9399,50.8809,50.9399,41000.0
2005-07-21 13:20:00,77.76,77.82,77.76,77.8,22300.0,50.9465,50.9858,50.9465,50.9727,22300.0
2005-07-21 13:25:00,77.8,77.83,77.78,77.82,17800.0,50.9727,50.9923,50.9596,50.9858,17800.0
2005-07-21 13:30:00,77.83,77.98,77.82,77.87,49100.0,50.9923,51.0906,50.9858,51.0185,49100.0
2005-07-21 13:35:00,77.87,77.87,77.82,77.85,19500.0,51.0185,51.0185,50.9858,51.0054,19500.0
2005-07-21 13:40:00,77.87,77.98,77.86,77.97,17600.0,51.0185,51.0906,51.012,51.084,17600.0
2005-07-21 13:45:00,77.92,77.97,77.86,77.9,27200.0,51.0513,51.084,51.012,51.0382,27200.0
2005-07-21 13:50:00,77.91,78.04,77.91,78.04,24100.0,51.0447,51.1299,51.0447,51.1299,24100.0
2005-07-21 13:55:00,78.04,78.15,78.04,78.07,36200.0,51.1299,51.202,51.1299,51.1496,36200.0
2005-07-21 14:00:00,78.07,78.13,77.9,77.9,48400.0,51.1496,51.1889,51.0382,51.0382,48400.0
2005-07-21 14:05:00,77.94,78.04,77.87,77.95,21600.0,51.0644,51.1299,51.0185,51.0709,21600.0
2005-07-21 14:10:00,77.94,78.06,77.86,78.06,16800.0,51.0644,51.143,51.012,51.143,16800.0
2005-07-21 14:15:00,78.06,78.07,77.9,77.92,21400.0,51.143,51.1496,51.0382,51.0513,21400.0
2005-07-21 14:20:00,77.9,77.91,77.76,77.83,26400.0,51.0382,51.0447,50.9465,50.9923,26400.0
2005-07-21 14:25:00,77.84,77.85,77.66,77.69,38600.0,50.9989,51.0054,50.8809,50.9006,38600.0
2005-07-21 14:30:00,77.68,77.73,77.59,77.63,46800.0,50.894,50.9268,50.8351,50.8613,46800.0
2005-07-21 14:35:00,77.62,77.63,77.49,77.5,66400.0,50.8547,50.8613,50.7696,50.7761,66400.0
2005-07-21 14:40:00,77.5,77.5,77.48,77.5,72900.0,50.7761,50.7761,50.763,50.7761,72900.0
2005-07-21 14:45:00,77.5,77.5,77.36,77.38,80200.0,50.7761,50.7761,50.6844,50.6975,80200.0
2005-07-21 14:50:00,77.38,77.39,77.23,77.25,133000.0,50.6975,50.704,50.5992,50.6123,133000.0
2005-07-21 14:55:00,77.25,77.49,77.25,77.45,104300.0,50.6123,50.7696,50.6123,50.7433,104300.0
2005-07-21 15:00:00,77.46,77.51,77.44,77.45,77700.0,50.7499,50.7827,50.7368,50.7433,77700.0
2005-07-21 15:05:00,77.45,77.53,77.42,77.5,137700.0,50.7433,50.7958,50.7237,50.7761,137700.0
2005-07-21 15:10:00,77.5,77.75,77.48,77.74,77400.0,50.7761,50.9399,50.763,50.9333,77400.0
2005-07-21 15:15:00,77.75,77.93,77.7,77.86,56000.0,50.9399,51.0578,50.9071,51.012,56000.0
2005-07-21 15:20:00,77.86,77.98,77.73,77.98,69000.0,51.012,51.0906,50.9268,51.0906,69000.0
2005-07-21 15:25:00,77.98,78.02,77.91,77.97,79800.0,51.0906,51.1168,51.0447,51.084,79800.0
2005-07-21 15:30:00,77.97,78.03,77.96,78.03,76400.0,51.084,51.1233,51.0775,51.1233,76400.0
2005-07-21 15:35:00,78.04,78.15,78.01,78.15,93300.0,51.1299,51.202,51.1102,51.202,93300.0
2005-07-21 15:40:00,78.15,78.31,78.15,78.23,114200.0,51.202,51.3068,51.202,51.2544,114200.0
2005-07-21 15:45:00,78.22,78.33,78.21,78.31,136000.0,51.2478,51.3199,51.2413,51.3068,136000.0
2005-07-21 15:50:00,78.31,78.31,78.15,78.15,135600.0,51.3068,51.3068,51.202,51.202,135600.0
2005-07-21 15:55:00,78.16,78.16,77.96,77.96,141700.0,51.2085,51.2085,51.0775,51.0775,141700.0
2005-07-22 09:30:00,79.95,79.99,79.7,79.7,3700.0,52.3813,52.4075,52.2175,52.2175,3700.0
2005-07-22 09:35:00,80.0,80.34,79.94,80.25,651500.0,52.414,52.6368,52.3747,52.5778,651500.0
2005-07-22 09:40:00,80.2,80.8,80.2,80.66,271800.0,52.5451,52.9382,52.5451,52.8465,271800.0
2005-07-22 09:45:00,80.69,80.95,80.51,80.95,444400.0,52.8661,53.0365,52.7482,53.0365,444400.0
2005-07-22 09:50:00,80.95,81.2,80.72,80.72,388200.0,53.0365,53.2003,52.8858,52.8858,388200.0
2005-07-22 09:55:00,80.72,81.01,80.63,80.94,329900.0,52.8858,53.0758,52.8268,53.0299,329900.0
2005-07-22 10:00:00,80.93,80.97,80.86,80.89,271300.0,53.0234,53.0496,52.9775,52.9972,271300.0
2005-07-22 10:05:00,80.89,81.2,80.85,80.96,165200.0,52.9972,53.2003,52.9709,53.043,165200.0
2005-07-22 10:10:00,80.96,81.31,80.95,81.31,290900.0,53.043,53.2723,53.0365,53.2723,290900.0
2005-07-22 10:15:00,81.3,81.45,81.18,81.33,197300.0,53.2658,53.3641,53.1872,53.2854,197300.0
2005-07-22 10:20:00,81.33,81.61,81.32,81.36,160100.0,53.2854,53.4689,53.2789,53.3051,160100.0
2005-07-22 10:25:00,81.36,81.45,81.27,81.34,112000.0,53.3051,53.3641,53.2461,53.292,112000.0
2005-07-22 10:30:00,81.32,81.45,81.32,81.41,70000.0,53.2789,53.3641,53.2789,53.3378,70000.0
2005-07-22 10:35:00,81.39,81.8,81.39,81.8,112500.0,53.3247,53.5934,53.3247,53.5934,112500.0
2005-07-22 10:40:00,81.8,81.92,81.52,81.61,206500.0,53.5934,53.672,53.4099,53.4689,206500.0
2005-07-22 10:45:00,81.58,81.64,81.39,81.45,252400.0,53.4492,53.4885,53.3247,53.3641,252400.0
2005-07-22 10:50:00,81.48,81.53,81.3,81.3,171200.0,53.3837,53.4165,53.2658,53.2658,171200.0
2005-07-22 10:55:00,81.3,81.49,81.3,81.44,86900.0,53.2658,53.3903,53.2658,53.3575,86900.0
2005-07-22 11:00:00,81.45,81.52,81.31,81.35,76900.0,53.3641,53.4099,53.2723,53.2985,76900.0
2005-07-22 11:05:00,81.35,81.62,81.35,81.58,102900.0,53.2985,53.4754,53.2985,53.4492,102900.0
2005-07-22 11:10:00,81.58,81.83,81.58,81.62,78700.0,53.4492,53.613,53.4492,53.4754,78700.0
2005-07-22 11:15:00,81.63,81.75,81.59,81.75,96700.0,53.482,53.5606,53.4558,53.5606,96700.0
2005-07-22 11:20:00,81.74,81.75,81.66,81.73,80300.0,53.5541,53.5606,53.5016,53.5475,80300.0
2005-07-22 11:25:00,81.65,81.67,81.49,81.49,70100.0,53.4951,53.5082,53.3903,53.3903,70100.0
2005-07-22 11:30:00,81.49,81.49,81.4,81.43,45700.0,53.3903,53.3903,53.3313,53.3509,45700.0
2005-07-22 11:35:00,81.43,81.46,81.26,81.26,51300.0,53.3509,53.3706,53.2396,53.2396,51300.0
2005-07-22 11:40:00,81.25,81.4,81.21,81.38,50200.0,53.233,53.3313,53.2068,53.3182,50200.0
2005-07-22 11:45:00,81.38,81.45,81.35,81.36,61800.0,53.3182,53.3641,53.2985,53.3051,61800.0
2005-07-22 11:50:00,81.4,81.67,81.39,81.55,123300.0,53.3313,53.5082,53.3247,53.4296,123300.0
2005-07-22 11:55:00,81.6,81.69,81.57,81.6,34000.0,53.4623,53.5213,53.4427,53.4623,34000.0
2005-07-22 12:00:00,81.59,81.71,81.59,81.7,61500.0,53.4558,53.5344,53.4558,53.5278,61500.0
2005-07-22 12:05:00,81.7,81.73,81.62,81.67,85200.0,53.5278,53.5475,53.4754,53.5082,85200.0
2005-07-22 12:10:00,81.68,81.85,81.68,81.85,61600.0,53.5147,53.6261,53.5147,53.6261,61600.0
2005-07-22 12:15:00,81.84,82.0,81.84,81.84,104700.0,53.6196,53.7244,53.6196,53.6196,104700.0
2005-07-22 12:20:00,81.85,82.07,81.84,82.06,83900.0,53.6261,53.7703,53.6196,53.7637,83900.0
2005-07-22 12:25:00,82.06,82.06,81.83,81.84,37900.0,53.7637,53.7637,53.613,53.6196,37900.0
2005-07-22 12:30:00,81.84,81.85,81.71,81.72,37500.0,53.6196,53.6261,53.5344,53.5409,37500.0
2005-07-22 12:35:00,81.72,81.79,81.63,81.68,134600.0,53.5409,53.5868,53.482,53.5147,134600.0
2005-07-22 12:40:00,81.68,81.69,81.59,81.59,20000.0,53.5147,53.5213,53.4558,53.4558,20000.0
2005-07-22 12:45:00,81.58,81.68,81.54,81.66,64800.0,53.4492,53.5147,53.423,53.5016,64800.0
2005-07-22 12:50:00,81.66,81.66,81.6,81.63,81800.0,53.5016,53.5016,53.4623,53.482,81800.0
2005-07-22 12:55:00,81.66,81.69,81.6,81.6,48800.0,53.5016,53.5213,53.4623,53.4623,48800.0
2005-07-22 13:00:00,81.61,81.7,81.57,81.58,115100.0,53.4689,53.5278,53.4427,53.4492,115100.0
2005-07-22 13:05:00,81.57,81.6,81.5,81.57,41000.0,53.4427,53.4623,53.3968,53.4427,41000.0
2005-07-22 13:10:00,81.57,81.57,81.47,81.49,39100.0,53.4427,53.4427,53.3772,53.3903,39100.0
2005-07-22 13:15:00,81.48,81.53,81.44,81.48,91700.0,53.3837,53.4165,53.3575,53.3837,91700.0
2005-07-22 13:20:00,81.49,81.52,81.42,81.5,57000.0,53.3903,53.4099,53.3444,53.3968,57000.0
2005-07-22 13:25:00,81.5,81.58,81.48,81.58,29100.0,53.3968,53.4492,53.3837,53.4492,29100.0
2005-07-22 13:30:00,81.6,81.6,81.54,81.57,34000.0,53.4623,53.4623,53.423,53.4427,34000.0
2005-07-22 13:35:00,81.58,81.81,81.58,81.8,61600.0,53.4492,53.5999,53.4492,53.5934,61600.0
2005-07-22 13:40:00,81.81,81.86,81.72,81.82,29800.0,53.5999,53.6327,53.5409,53.6065,29800.0
2005-07-22 13:45:00,81.8,81.81,81.62,81.69,22200.0,53.5934,53.5999,53.4754,53.5213,22200.0
2005-07-22 13:50:00,81.65,81.69,81.55,81.63,30300.0,53.4951,53.5213,53.4296,53.482,30300.0
2005-07-22 13:55:00,81.63,81.73,81.59,81.63,16300.0,53.482,53.5475,53.4558,53.482,16300.0
2005-07-22 14:00:00,81.59,81.61,81.56,81.57,33300.0,53.4558,53.4689,53.4361,53.4427,33300.0
2005-07-22 14:05:00,81.57,81.8,81.56,81.75,46200.0,53.4427,53.5934,53.4361,53.5606,46200.0
2005-07-22 14:10:00,81.73,81.8,81.65,81.75,59400.0,53.5475,53.5934,53.4951,53.5606,59400.0
2005-07-22 14:15:00,81.74,81.85,81.7,81.82,38300.0,53.5541,53.6261,53.5278,53.6065,38300.0
2005-07-22 14:20:00,81.82,81.98,81.81,81.82,63900.0,53.6065,53.7113,53.5999,53.6065,63900.0
2005-07-22 14:25:00,81.83,82.05,81.83,81.85,88100.0,53.613,53.7572,53.613,53.6261,88100.0
2005-07-22 14:30:00,81.85,81.86,81.61,81.74,58000.0,53.6261,53.6327,53.4689,53.5541,58000.0
2005-07-22 14:35:00,81.71,81.88,81.69,81.88,33100.0,53.5344,53.6458,53.5213,53.6458,33100.0
2005-07-22 14:40:00,81.92,82.11,81.81,81.81,72700.0,53.672,53.7965,53.5999,53.5999,72700.0
2005-07-22 14:45:00,81.88,82.07,81.82,82.0,73300.0,53.6458,53.7703,53.6065,53.7244,73300.0
2005-07-22 14:50:00,82.01,82.01,81.85,81.93,96600.0,53.7309,53.7309,53.6261,53.6785,96600.0
2005-07-22 14:55:00,81.98,82.15,81.96,81.96,77300.0,53.7113,53.8227,53.6982,53.6982,77300.0
2005-07-22 15:00:00,81.94,82.1,81.89,82.02,66400.0,53.6851,53.7899,53.6523,53.7375,66400.0
2005-07-22 15:05:00,82.01,82.2,82.0,82.19,53700.0,53.7309,53.8554,53.7244,53.8489,53700.0
2005-07-22 15:10:00,82.19,82.35,82.18,82.3,104300.0,53.8489,53.9537,53.8423,53.9209,104300.0
2005-07-22 15:15:00,82.33,82.39,82.28,82.28,67300.0,53.9406,53.9799,53.9078,53.9078,67300.0
2005-07-22 15:20:00,82.28,82.32,82.26,82.26,83500.0,53.9078,53.9341,53.8947,53.8947,83500.0
2005-07-22 15:25:00,82.25,82.26,82.05,82.1,114500.0,53.8882,53.8947,53.7572,53.7899,114500.0
2005-07-22 15:30:00,82.1,82.13,81.98,82.05,119000.0,53.7899,53.8096,53.7113,53.7572,119000.0
2005-07-22 15:35:00,82.09,82.09,81.92,82.03,116100.0,53.7834,53.7834,53.672,53.7441,116100.0
2005-07-22 15:40:00,82.04,82.27,82.04,82.14,138800.0,53.7506,53.9013,53.7506,53.8161,138800.0
2005-07-22 15:45:00,82.14,82.2,82.06,82.18,123300.0,53.8161,53.8554,53.7637,53.8423,123300.0
2005-07-22 15:50:00,82.18,82.3,82.17,82.22,141900.0,53.8423,53.9209,53.8358,53.8685,141900.0
2005-07-22 15:55:00,82.22,82.28,82.16,82.21,142300.0,53.8685,53.9078,53.8292,53.862,142300.0
2005-07-25 09:30:00,82.28,82.7,82.15,82.69,216300.0,53.9078,54.183,53.8227,54.1765,216300.0
2005-07-25 09:35:00,82.69,82.7,82.5,82.67,150500.0,54.1765,54.183,54.052,54.1634,150500.0
2005-07-25 09:40:00,82.67,82.85,82.65,82.73,158500.0,54.1634,54.2813,54.1503,54.2027,158500.0
2005-07-25 09:45:00,82.64,82.74,82.5,82.51,107200.0,54.1437,54.2092,54.052,54.0585,107200.0
2005-07-25 09:50:00,82.51,82.52,82.11,82.38,168100.0,54.0585,54.0651,53.7965,53.9734,168100.0
2005-07-25 09:55:00,82.41,82.49,82.2,82.2,75300.0,53.993,54.0454,53.8554,53.8554,75300.0
2005-07-25 10:00:00,82.2,82.29,82.11,82.19,96000.0,53.8554,53.9144,53.7965,53.8489,96000.0
2005-07-25 10:05:00,82.2,82.47,82.2,82.41,95200.0,53.8554,54.0323,53.8554,53.993,95200.0
2005-07-25 10:10:00,82.41,82.62,82.36,82.6,77200.0,53.993,54.1306,53.9603,54.1175,77200.0
2005-07-25 10:15:00,82.61,83.04,82.53,82.95,154400.0,54.1241,54.4058,54.0716,54.3468,154400.0
2005-07-25 10:20:00,82.94,83.2,82.81,83.13,120900.0,54.3403,54.5106,54.2551,54.4647,120900.0
2005-07-25 10:25:00,83.12,83.2,82.89,83.07,102800.0,54.4582,54.5106,54.3075,54.4254,102800.0
2005-07-25 10:30:00,83.07,83.43,83.07,83.36,100500.0,54.4254,54.6613,54.4254,54.6154,100500.0
2005-07-25 10:35:00,83.37,83.45,83.31,83.41,135500.0,54.622,54.6744,54.5827,54.6482,135500.0
2005-07-25 10:40:00,83.29,83.7,83.21,83.69,183600.0,54.5696,54.8382,54.5172,54.8316,183600.0
2005-07-25 10:45:00,83.7,84.05,83.65,83.99,173200.0,54.8382,55.0675,54.8054,55.0282,173200.0
2005-07-25 10:50:00,83.91,84.41,83.89,84.3,181400.0,54.9758,55.3034,54.9627,55.2313,181400.0
2005-07-25 10:55:00,84.31,84.5,84.2,84.5,107400.0,55.2379,55.3623,55.1658,55.3623,107400.0
2005-07-25 11:00:00,84.5,84.6,84.1,84.21,248900.0,55.3623,55.4279,55.1003,55.1723,248900.0
2005-07-25 11:05:00,84.22,84.4,84.15,84.17,94100.0,55.1789,55.2968,55.133,55.1461,94100.0
2005-07-25 11:10:00,84.17,84.35,84.07,84.27,92300.0,55.1461,55.2641,55.0806,55.2116,92300.0
2005-07-25 11:15:00,84.27,84.5,84.25,84.5,77300.0,55.2116,55.3623,55.1985,55.3623,77300.0
2005-07-25 11:20:00,84.49,84.6,84.43,84.6,156900.0,55.3558,55.4279,55.3165,55.4279,156900.0
2005-07-25 11:25:00,84.61,84.61,84.41,84.5,50800.0,55.4344,55.4344,55.3034,55.3623,50800.0
2005-07-25 11:30:00,84.51,84.6,84.4,84.41,103700.0,55.3689,55.4279,55.2968,55.3034,103700.0
2005-07-25 11:35:00,84.41,84.48,84.25,84.4,47100.0,55.3034,55.3492,55.1985,55.2968,47100.0
2005-07-25 11:40:00,84.45,84.53,84.34,84.35,60600.0,55.3296,55.382,55.2575,55.2641,60600.0
2005-07-25 11:45:00,84.35,84.41,84.2,84.21,103700.0,55.2641,55.3034,55.1658,55.1723,103700.0
2005-07-25 11:50:00,84.21,84.26,84.12,84.26,50700.0,55.1723,55.2051,55.1134,55.2051,50700.0
2005-07-25 11:55:00,84.27,84.33,84.19,84.25,52500.0,55.2116,55.251,55.1592,55.1985,52500.0
2005-07-25 12:00:00,84.25,84.36,84.18,84.21,83800.0,55.1985,55.2706,55.1527,55.1723,83800.0
2005-07-25 12:05:00,84.21,84.29,84.19,84.24,41200.0,55.1723,55.2247,55.1592,55.192,41200.0
2005-07-25 12:10:00,84.24,84.3,84.24,84.28,75400.0,55.192,55.2313,55.192,55.2182,75400.0
2005-07-25 12:15:00,84.29,84.31,84.21,84.24,31700.0,55.2247,55.2379,55.1723,55.192,31700.0
2005-07-25 12:20:00,84.24,84.27,84.21,84.25,71900.0,55.192,55.2116,55.1723,55.1985,71900.0
2005-07-25 12:25:00,84.25,84.48,84.24,84.4,41600.0,55.1985,55.3492,55.192,55.2968,41600.0
2005-07-25 12:30:00,84.36,84.41,84.31,84.32,30500.0,55.2706,55.3034,55.2379,55.2444,30500.0
2005-07-25 12:35:00,84.32,84.4,84.27,84.27,19400.0,55.2444,55.2968,55.2116,55.2116,19400.0
2005-07-25 12:40:00,84.28,84.36,84.27,84.36,40100.0,55.2182,55.2706,55.2116,55.2706,40100.0
2005-07-25 12:45:00,84.37,84.49,84.36,84.43,36200.0,55.2772,55.3558,55.2706,55.3165,36200.0
2005-07-25 12:50:00,84.44,84.52,84.32,84.36,45900.0,55.323,55.3754,55.2444,55.2706,45900.0
2005-07-25 12:55:00,84.37,84.41,84.34,84.38,34800.0,55.2772,55.3034,55.2575,55.2837,34800.0
2005-07-25 13:00:00,84.39,84.5,84.38,84.45,48800.0,55.2903,55.3623,55.2837,55.3296,48800.0
2005-07-25 13:05:00,84.45,84.5,84.43,84.48,54600.0,55.3296,55.3623,55.3165,55.3492,54600.0
2005-07-25 13:10:00,84.51,84.74,84.51,84.6,120800.0,55.3689,55.5196,55.3689,55.4279,120800.0
2005-07-25 13:15:00,84.61,84.75,84.6,84.72,33800.0,55.4344,55.5261,55.4279,55.5065,33800.0
2005-07-25 13:20:00,84.7,84.98,84.7,84.98,92300.0,55.4934,55.6768,55.4934,55.6768,92300.0
2005-07-25 13:25:00,84.97,85.18,84.93,85.11,71700.0,55.6703,55.8079,55.6441,55.762,71700.0
2005-07-25 13:30:00,85.18,85.2,85.05,85.14,159200.0,55.8079,55.821,55.7227,55.7816,159200.0
2005-07-25 13:35:00,85.12,85.24,84.98,85.21,72300.0,55.7685,55.8472,55.6768,55.8275,72300.0
2005-07-25 13:40:00,85.21,85.45,85.15,85.39,125500.0,55.8275,55.9848,55.7882,55.9454,125500.0
2005-07-25 13:45:00,85.39,85.39,85.1,85.15,72500.0,55.9454,55.9454,55.7554,55.7882,72500.0
2005-07-25 13:50:00,85.18,85.25,85.09,85.19,36200.0,55.8079,55.8537,55.7489,55.8144,36200.0
2005-07-25 13:55:00,85.22,85.22,84.95,85.01,100700.0,55.8341,55.8341,55.6572,55.6965,100700.0
2005-07-25 14:00:00,85.01,85.01,84.77,84.86,98200.0,55.6965,55.6965,55.5392,55.5982,98200.0
2005-07-25 14:05:00,84.88,84.96,84.76,84.84,54100.0,55.6113,55.6637,55.5327,55.5851,54100.0
2005-07-25 14:10:00,84.83,84.84,84.63,84.65,64200.0,55.5785,55.5851,55.4475,55.4606,64200.0
2005-07-25 14:15:00,84.65,84.71,84.56,84.68,79500.0,55.4606,55.4999,55.4016,55.4803,79500.0
2005-07-25 14:20:00,84.65,84.98,84.65,84.93,61400.0,55.4606,55.6768,55.4606,55.6441,61400.0
2005-07-25 14:25:00,84.93,85.06,84.9,84.91,69300.0,55.6441,55.7292,55.6244,55.631,69300.0
2005-07-25 14:30:00,84.96,84.97,84.85,84.93,63800.0,55.6637,55.6703,55.5916,55.6441,63800.0
2005-07-25 14:35:00,84.93,85.2,84.9,85.2,147500.0,55.6441,55.821,55.6244,55.821,147500.0
2005-07-25 14:40:00,85.2,85.37,85.11,85.34,107300.0,55.821,55.9323,55.762,55.9127,107300.0
2005-07-25 14:45:00,85.35,85.64,85.33,85.47,204700.0,55.9192,56.1092,55.9061,55.9979,204700.0
2005-07-25 14:50:00,85.43,85.44,85.2,85.3,85200.0,55.9716,55.9782,55.821,55.8865,85200.0
2005-07-25 14:55:00,85.28,85.3,84.91,84.92,83700.0,55.8734,55.8865,55.631,55.6375,83700.0
2005-07-25 15:00:00,84.92,84.95,84.75,84.82,132400.0,55.6375,55.6572,55.5261,55.572,132400.0
2005-07-25 15:05:00,84.82,84.82,84.67,84.72,133900.0,55.572,55.572,55.4737,55.5065,133900.0
2005-07-25 15:10:00,84.72,84.86,84.7,84.86,141900.0,55.5065,55.5982,55.4934,55.5982,141900.0
2005-07-25 15:15:00,84.86,84.86,84.69,84.7,71300.0,55.5982,55.5982,55.4868,55.4934,71300.0
2005-07-25 15:20:00,84.7,84.75,84.69,84.72,105400.0,55.4934,55.5261,55.4868,55.5065,105400.0
2005-07-25 15:25:00,84.73,85.0,84.71,85.0,133400.0,55.513,55.6899,55.4999,55.6899,133400.0
2005-07-25 15:30:00,85.0,85.03,84.88,84.89,174400.0,55.6899,55.7096,55.6113,55.6179,174400.0
2005-07-25 15:35:00,84.89,84.98,84.89,84.95,116500.0,55.6179,55.6768,55.6179,55.6572,116500.0
2005-07-25 15:40:00,84.95,85.0,84.85,84.96,130100.0,55.6572,55.6899,55.5916,55.6637,130100.0
2005-07-25 15:45:00,84.9,84.95,84.84,84.92,123100.0,55.6244,55.6572,55.5851,55.6375,123100.0
2005-07-25 15:50:00,84.92,85.03,84.91,84.95,110900.0,55.6375,55.7096,55.631,55.6572,110900.0
2005-07-25 15:55:00,84.94,84.94,84.88,84.89,134000.0,55.6506,55.6506,55.6113,55.6179,134000.0
2005-07-26 09:30:00,83.9,84.3,83.88,83.9,258200.0,54.9692,55.2313,54.9561,54.9692,258200.0
2005-07-26 09:35:00,84.24,84.43,84.15,84.35,183000.0,55.192,55.3165,55.133,55.2641,183000.0
2005-07-26 09:40:00,84.35,84.39,84.22,84.28,98300.0,55.2641,55.2903,55.1789,55.2182,98300.0
2005-07-26 09:45:00,84.29,84.78,84.27,84.74,141000.0,55.2247,55.5458,55.2116,55.5196,141000.0
2005-07-26 09:50:00,84.75,84.75,84.56,84.57,106900.0,55.5261,55.5261,55.4016,55.4082,106900.0
2005-07-26 09:55:00,84.57,84.79,84.52,84.79,90200.0,55.4082,55.5523,55.3754,55.5523,90200.0
2005-07-26 10:00:00,84.84,85.22,84.8,85.21,153100.0,55.5851,55.8341,55.5589,55.8275,153100.0
2005-07-26 10:05:00,85.21,85.32,85.11,85.16,98900.0,55.8275,55.8996,55.762,55.7948,98900.0
2005-07-26 10:10:00,85.15,85.54,85.1,85.52,125600.0,55.7882,56.0437,55.7554,56.0306,125600.0
2005-07-26 10:15:00,85.52,85.74,85.5,85.65,49800.0,56.0306,56.1748,56.0175,56.1158,49800.0
2005-07-26 10:20:00,85.7,85.72,85.24,85.26,167400.0,56.1485,56.1616,55.8472,55.8603,167400.0
2005-07-26 10:25:00,85.24,85.3,85.18,85.2,99300.0,55.8472,55.8865,55.8079,55.821,99300.0
2005-07-26 10:30:00,85.18,85.2,84.9,84.92,78600.0,55.8079,55.821,55.6244,55.6375,78600.0
2005-07-26 10:35:00,84.92,85.05,84.84,85.0,93200.0,55.6375,55.7227,55.5851,55.6899,93200.0
2005-07-26 10:40:00,85.0,85.0,84.78,84.81,43400.0,55.6899,55.6899,55.5458,55.5654,43400.0
2005-07-26 10:45:00,84.8,84.8,84.63,84.74,65400.0,55.5589,55.5589,55.4475,55.5196,65400.0
2005-07-26 10:50:00,84.74,84.91,84.68,84.85,141500.0,55.5196,55.631,55.4803,55.5916,141500.0
2005-07-26 10:55:00,84.84,84.84,84.74,84.79,76600.0,55.5851,55.5851,55.5196,55.5523,76600.0
2005-07-26 11:00:00,84.79,84.82,84.75,84.77,56300.0,55.5523,55.572,55.5261,55.5392,56300.0
2005-07-26 11:05:00,84.77,84.77,84.66,84.66,67400.0,55.5392,55.5392,55.4672,55.4672,67400.0
2005-07-26 11:10:00,84.66,84.67,84.4,84.4,125400.0,55.4672,55.4737,55.2968,55.2968,125400.0
2005-07-26 11:15:00,84.4,84.44,84.35,84.43,100500.0,55.2968,55.323,55.2641,55.3165,100500.0
2005-07-26 11:20:00,84.44,84.54,84.43,84.51,80500.0,55.323,55.3885,55.3165,55.3689,80500.0
2005-07-26 11:25:00,84.51,84.54,84.46,84.5,65600.0,55.3689,55.3885,55.3361,55.3623,65600.0
2005-07-26 11:30:00,84.5,84.51,84.32,84.33,52000.0,55.3623,55.3689,55.2444,55.251,52000.0
2005-07-26 11:35:00,84.32,84.34,84.04,84.06,99900.0,55.2444,55.2575,55.061,55.0741,99900.0
2005-07-26 11:40:00,84.09,84.42,84.09,84.35,80900.0,55.0937,55.3099,55.0937,55.2641,80900.0
2005-07-26 11:45:00,84.35,84.38,84.16,84.16,43400.0,55.2641,55.2837,55.1396,55.1396,43400.0
2005-07-26 11:50:00,84.16,84.16,84.0,84.0,40100.0,55.1396,55.1396,55.0347,55.0347,40100.0
2005-07-26 11:55:00,84.01,84.32,84.01,84.19,59800.0,55.0413,55.2444,55.0413,55.1592,59800.0
2005-07-26 12:00:00,84.19,84.25,84.14,84.21,37900.0,55.1592,55.1985,55.1265,55.1723,37900.0
2005-07-26 12:05:00,84.21,84.23,84.14,84.21,21100.0,55.1723,55.1854,55.1265,55.1723,21100.0
2005-07-26 12:10:00,84.2,84.34,84.19,84.25,27300.0,55.1658,55.2575,55.1592,55.1985,27300.0
2005-07-26 12:15:00,84.25,84.52,84.25,84.5,30400.0,55.1985,55.3754,55.1985,55.3623,30400.0
2005-07-26 12:20:00,84.5,84.68,84.5,84.66,64000.0,55.3623,55.4803,55.3623,55.4672,64000.0
2005-07-26 12:25:00,84.66,84.71,84.47,84.57,99000.0,55.4672,55.4999,55.3427,55.4082,99000.0
2005-07-26 12:30:00,84.58,84.59,84.53,84.59,28800.0,55.4147,55.4213,55.382,55.4213,28800.0
2005-07-26 12:35:00,84.59,84.66,84.52,84.52,31800.0,55.4213,55.4672,55.3754,55.3754,31800.0
2005-07-26 12:40:00,84.52,84.55,84.38,84.55,28700.0,55.3754,55.3951,55.2837,55.3951,28700.0
2005-07-26 12:45:00,84.56,84.79,84.56,84.75,26100.0,55.4016,55.5523,55.4016,55.5261,26100.0
2005-07-26 12:50:00,84.75,84.8,84.62,84.78,21800.0,55.5261,55.5589,55.441,55.5458,21800.0
2005-07-26 12:55:00,84.78,84.8,84.74,84.8,21600.0,55.5458,55.5589,55.5196,55.5589,21600.0
2005-07-26 13:00:00,84.8,85.1,84.8,84.97,55600.0,55.5589,55.7554,55.5589,55.6703,55600.0
2005-07-26 13:05:00,84.96,85.02,84.9,84.9,22300.0,55.6637,55.703,55.6244,55.6244,22300.0
2005-07-26 13:10:00,84.9,84.92,84.85,84.87,21100.0,55.6244,55.6375,55.5916,55.6048,21100.0
2005-07-26 13:15:00,84.87,84.91,84.85,84.9,15900.0,55.6048,55.631,55.5916,55.6244,15900.0
2005-07-26 13:20:00,84.92,84.96,84.83,84.83,16200.0,55.6375,55.6637,55.5785,55.5785,16200.0
2005-07-26 13:25:00,84.81,84.81,84.75,84.75,18300.0,55.5654,55.5654,55.5261,55.5261,18300.0
2005-07-26 13:30:00,84.77,84.77,84.7,84.74,12500.0,55.5392,55.5392,55.4934,55.5196,12500.0
2005-07-26 13:35:00,84.74,84.85,84.73,84.78,29300.0,55.5196,55.5916,55.513,55.5458,29300.0
2005-07-26 13:40:00,84.86,84.9,84.78,84.87,23900.0,55.5982,55.6244,55.5458,55.6048,23900.0
2005-07-26 13:45:00,84.91,84.96,84.8,84.82,14700.0,55.631,55.6637,55.5589,55.572,14700.0
2005-07-26 13:50:00,84.84,85.04,84.84,85.04,43300.0,55.5851,55.7161,55.5851,55.7161,43300.0
2005-07-26 13:55:00,85.05,85.11,85.05,85.1,45400.0,55.7227,55.762,55.7227,55.7554,45400.0
2005-07-26 14:00:00,85.13,85.17,84.98,84.98,44500.0,55.7751,55.8013,55.6768,55.6768,44500.0
2005-07-26 14:05:00,84.99,85.02,84.93,85.02,38200.0,55.6834,55.703,55.6441,55.703,38200.0
2005-07-26 14:10:00,85.01,85.01,84.88,84.93,17300.0,55.6965,55.6965,55.6113,55.6441,17300.0
2005-07-26 14:15:00,84.93,84.95,84.9,84.93,85100.0,55.6441,55.6572,55.6244,55.6441,85100.0
2005-07-26 14:20:00,84.93,85.04,84.93,85.02,18600.0,55.6441,55.7161,55.6441,55.703,18600.0
2005-07-26 14:25:00,85.01,85.14,85.01,85.02,60500.0,55.6965,55.7816,55.6965,55.703,60500.0
2005-07-26 14:30:00,85.02,85.02,84.82,84.87,28600.0,55.703,55.703,55.572,55.6048,28600.0
2005-07-26 14:35:00,84.87,85.02,84.87,84.99,54500.0,55.6048,55.703,55.6048,55.6834,54500.0
2005-07-26 14:40:00,84.99,85.03,84.99,85.01,25800.0,55.6834,55.7096,55.6834,55.6965,25800.0
2005-07-26 14:45:00,85.01,85.18,85.01,85.17,34200.0,55.6965,55.8079,55.6965,55.8013,34200.0
2005-07-26 14:50:00,85.17,85.22,85.13,85.15,44100.0,55.8013,55.8341,55.7751,55.7882,44100.0
2005-07-26 14:55:00,85.17,85.22,85.16,85.21,27000.0,55.8013,55.8341,55.7948,55.8275,27000.0
2005-07-26 15:00:00,85.19,85.2,85.0,85.0,53900.0,55.8144,55.821,55.6899,55.6899,53900.0
2005-07-26 15:05:00,85.01,85.21,85.0,85.2,51300.0,55.6965,55.8275,55.6899,55.821,51300.0
2005-07-26 15:10:00,85.2,85.37,85.2,85.36,49500.0,55.821,55.9323,55.821,55.9258,49500.0
2005-07-26 15:15:00,85.35,85.37,85.32,85.37,30400.0,55.9192,55.9323,55.8996,55.9323,30400.0
2005-07-26 15:20:00,85.38,85.39,85.26,85.3,23600.0,55.9389,55.9454,55.8603,55.8865,23600.0
2005-07-26 15:25:00,85.3,85.31,85.28,85.3,150900.0,55.8865,55.893,55.8734,55.8865,150900.0
2005-07-26 15:30:00,85.3,85.31,85.14,85.17,47000.0,55.8865,55.893,55.7816,55.8013,47000.0
2005-07-26 15:35:00,85.17,85.25,85.17,85.24,36400.0,55.8013,55.8537,55.8013,55.8472,36400.0
2005-07-26 15:40:00,85.23,85.23,85.11,85.11,67200.0,55.8406,55.8406,55.762,55.762,67200.0
2005-07-26 15:45:00,85.11,85.22,85.11,85.16,78700.0,55.762,55.8341,55.762,55.7948,78700.0
2005-07-26 15:50:00,85.16,85.32,85.16,85.26,71300.0,55.7948,55.8996,55.7948,55.8603,71300.0
2005-07-26 15:55:00,85.25,85.25,85.19,85.21,76300.0,55.8537,55.8537,55.8144,55.8275,76300.0
2005-07-27 09:30:00,85.15,85.32,85.13,85.3,142200.0,55.7882,55.8996,55.7751,55.8865,142200.0
2005-07-27 09:35:00,85.3,85.4,85.16,85.16,69700.0,55.8865,55.952,55.7948,55.7948,69700.0
2005-07-27 09:40:00,85.16,85.28,85.1,85.26,52200.0,55.7948,55.8734,55.7554,55.8603,52200.0
2005-07-27 09:45:00,85.41,85.42,85.29,85.34,74600.0,55.9585,55.9651,55.8799,55.9127,74600.0
2005-07-27 09:50:00,85.37,85.38,85.24,85.27,73200.0,55.9323,55.9389,55.8472,55.8668,73200.0
2005-07-27 09:55:00,85.28,85.38,85.22,85.24,61100.0,55.8734,55.9389,55.8341,55.8472,61100.0
2005-07-27 10:00:00,85.24,85.24,84.86,84.89,51600.0,55.8472,55.8472,55.5982,55.6179,51600.0
2005-07-27 10:05:00,84.86,84.95,84.81,84.82,67600.0,55.5982,55.6572,55.5654,55.572,67600.0
2005-07-27 10:10:00,84.82,84.9,84.58,84.59,56500.0,55.572,55.6244,55.4147,55.4213,56500.0
2005-07-27 10:15:00,84.57,84.57,84.35,84.4,54800.0,55.4082,55.4082,55.2641,55.2968,54800.0
2005-07-27 10:20:00,84.4,84.47,84.35,84.43,96200.0,55.2968,55.3427,55.2641,55.3165,96200.0
2005-07-27 10:25:00,84.46,84.47,84.34,84.37,63000.0,55.3361,55.3427,55.2575,55.2772,63000.0
2005-07-27 10:30:00,84.36,84.5,84.16,84.27,152200.0,55.2706,55.3623,55.1396,55.2116,152200.0
2005-07-27 10:35:00,84.23,84.26,84.0,84.13,105700.0,55.1854,55.2051,55.0347,55.1199,105700.0
2005-07-27 10:40:00,84.15,84.32,84.09,84.17,74400.0,55.133,55.2444,55.0937,55.1461,74400.0
2005-07-27 10:45:00,84.17,84.18,84.0,84.02,89300.0,55.1461,55.1527,55.0347,55.0479,89300.0
2005-07-27 10:50:00,84.01,84.24,84.0,84.18,93100.0,55.0413,55.192,55.0347,55.1527,93100.0
2005-07-27 10:55:00,84.21,84.3,84.12,84.22,74700.0,55.1723,55.2313,55.1134,55.1789,74700.0
2005-07-27 11:00:00,84.22,84.5,84.17,84.47,95800.0,55.1789,55.3623,55.1461,55.3427,95800.0
2005-07-27 11:05:00,84.48,84.56,84.37,84.51,69000.0,55.3492,55.4016,55.2772,55.3689,69000.0
2005-07-27 11:10:00,84.51,84.56,84.45,84.54,61300.0,55.3689,55.4016,55.3296,55.3885,61300.0
2005-07-27 11:15:00,84.54,84.54,84.32,84.42,34700.0,55.3885,55.3885,55.2444,55.3099,34700.0
2005-07-27 11:20:00,84.42,84.49,84.22,84.24,33700.0,55.3099,55.3558,55.1789,55.192,33700.0
2005-07-27 11:25:00,84.26,84.41,84.2,84.33,17000.0,55.2051,55.3034,55.1658,55.251,17000.0
2005-07-27 11:30:00,84.34,84.4,84.27,84.36,16400.0,55.2575,55.2968,55.2116,55.2706,16400.0
2005-07-27 11:35:00,84.36,84.41,84.34,84.34,18700.0,55.2706,55.3034,55.2575,55.2575,18700.0
2005-07-27 11:40:00,84.31,84.35,84.26,84.3,13400.0,55.2379,55.2641,55.2051,55.2313,13400.0
2005-07-27 11:45:00,84.29,84.38,84.26,84.35,31000.0,55.2247,55.2837,55.2051,55.2641,31000.0
2005-07-27 11:50:00,84.35,84.47,84.3,84.44,21200.0,55.2641,55.3427,55.2313,55.323,21200.0
2005-07-27 11:55:00,84.45,84.46,84.38,84.44,23700.0,55.3296,55.3361,55.2837,55.323,23700.0
2005-07-27 12:00:00,84.4,84.44,84.26,84.37,36500.0,55.2968,55.323,55.2051,55.2772,36500.0
2005-07-27 12:05:00,84.38,84.49,84.37,84.49,43600.0,55.2837,55.3558,55.2772,55.3558,43600.0
2005-07-27 12:10:00,84.44,84.47,84.4,84.43,14400.0,55.323,55.3427,55.2968,55.3165,14400.0
2005-07-27 12:15:00,84.4,84.48,84.4,84.46,16400.0,55.2968,55.3492,55.2968,55.3361,16400.0
2005-07-27 12:20:00,84.44,84.5,84.44,84.5,9300.0,55.323,55.3623,55.323,55.3623,9300.0
2005-07-27 12:25:00,84.46,84.54,84.42,84.52,18100.0,55.3361,55.3885,55.3099,55.3754,18100.0
2005-07-27 12:30:00,84.52,84.54,84.45,84.5,32100.0,55.3754,55.3885,55.3296,55.3623,32100.0
2005-07-27 12:35:00,84.49,84.49,84.37,84.4,16900.0,55.3558,55.3558,55.2772,55.2968,16900.0
2005-07-27 12:40:00,84.43,84.5,84.41,84.47,7200.0,55.3165,55.3623,55.3034,55.3427,7200.0
2005-07-27 12:45:00,84.48,84.48,84.42,84.45,15600.0,55.3492,55.3492,55.3099,55.3296,15600.0
2005-07-27 12:50:00,84.44,84.62,84.44,84.45,26300.0,55.323,55.441,55.323,55.3296,26300.0
2005-07-27 12:55:00,84.45,84.66,84.45,84.61,33200.0,55.3296,55.4672,55.3296,55.4344,33200.0
2005-07-27 13:00:00,84.63,84.7,84.58,84.7,17700.0,55.4475,55.4934,55.4147,55.4934,17700.0
2005-07-27 13:05:00,84.7,84.7,84.46,84.56,50400.0,55.4934,55.4934,55.3361,55.4016,50400.0
2005-07-27 13:10:00,84.56,84.63,84.48,84.51,25100.0,55.4016,55.4475,55.3492,55.3689,25100.0
2005-07-27 13:15:00,84.54,84.6,84.51,84.52,34800.0,55.3885,55.4279,55.3689,55.3754,34800.0
2005-07-27 13:20:00,84.51,84.64,84.47,84.56,43700.0,55.3689,55.4541,55.3427,55.4016,43700.0
2005-07-27 13:25:00,84.54,84.66,84.52,84.64,43000.0,55.3885,55.4672,55.3754,55.4541,43000.0
2005-07-27 13:30:00,84.64,84.73,84.59,84.65,37000.0,55.4541,55.513,55.4213,55.4606,37000.0
2005-07-27 13:35:00,84.63,84.75,84.62,84.74,42200.0,55.4475,55.5261,55.441,55.5196,42200.0
2005-07-27 13:40:00,84.77,84.9,84.77,84.83,61000.0,55.5392,55.6244,55.5392,55.5785,61000.0
2005-07-27 13:45:00,84.83,84.84,84.69,84.72,20200.0,55.5785,55.5851,55.4868,55.5065,20200.0
2005-07-27 13:50:00,84.75,84.81,84.72,84.81,14700.0,55.5261,55.5654,55.5065,55.5654,14700.0
2005-07-27 13:55:00,84.81,84.84,84.77,84.82,29500.0,55.5654,55.5851,55.5392,55.572,29500.0
2005-07-27 14:00:00,84.81,84.93,84.8,84.91,27300.0,55.5654,55.6441,55.5589,55.631,27300.0
2005-07-27 14:05:00,84.9,85.0,84.89,85.0,42600.0,55.6244,55.6899,55.6179,55.6899,42600.0
2005-07-27 14:10:00,85.0,85.08,84.99,85.01,27300.0,55.6899,55.7423,55.6834,55.6965,27300.0
2005-07-27 14:15:00,85.0,85.22,85.0,85.2,37300.0,55.6899,55.8341,55.6899,55.821,37300.0
2005-07-27 14:20:00,85.2,85.27,84.96,84.96,52800.0,55.821,55.8668,55.6637,55.6637,52800.0
2005-07-27 14:25:00,84.95,85.02,84.87,84.94,63800.0,55.6572,55.703,55.6048,55.6506,63800.0
2005-07-27 14:30:00,84.94,85.03,84.84,84.84,22100.0,55.6506,55.7096,55.5851,55.5851,22100.0
2005-07-27 14:35:00,84.84,84.85,84.71,84.77,58700.0,55.5851,55.5916,55.4999,55.5392,58700.0
2005-07-27 14:40:00,84.78,84.84,84.73,84.78,28700.0,55.5458,55.5851,55.513,55.5458,28700.0
2005-07-27 14:45:00,84.79,84.8,84.77,84.8,11300.0,55.5523,55.5589,55.5392,55.5589,11300.0
2005-07-27 14:50:00,84.8,84.92,84.78,84.88,34000.0,55.5589,55.6375,55.5458,55.6113,34000.0
2005-07-27 14:55:00,84.89,84.89,84.81,84.84,34500.0,55.6179,55.6179,55.5654,55.5851,34500.0
2005-07-27 15:00:00,84.82,84.83,84.74,84.76,26100.0,55.572,55.5785,55.5196,55.5327,26100.0
2005-07-27 15:05:00,84.75,84.92,84.75,84.92,24900.0,55.5261,55.6375,55.5261,55.6375,24900.0
2005-07-27 15:10:00,84.92,84.97,84.86,84.89,31600.0,55.6375,55.6703,55.5982,55.6179,31600.0
2005-07-27 15:15:00,84.89,84.93,84.85,84.91,29800.0,55.6179,55.6441,55.5916,55.631,29800.0
2005-07-27 15:20:00,84.93,84.93,84.85,84.88,23200.0,55.6441,55.6441,55.5916,55.6113,23200.0
2005-07-27 15:25:00,84.89,84.94,84.82,84.83,54500.0,55.6179,55.6506,55.572,55.5785,54500.0
2005-07-27 15:30:00,84.82,84.92,84.82,84.9,63700.0,55.572,55.6375,55.572,55.6244,63700.0
2005-07-27 15:35:00,84.9,84.94,84.89,84.9,87600.0,55.6244,55.6506,55.6179,55.6244,87600.0
2005-07-27 15:40:00,84.9,84.91,84.83,84.86,55300.0,55.6244,55.631,55.5785,55.5982,55300.0
2005-07-27 15:45:00,84.85,84.96,84.85,84.95,79600.0,55.5916,55.6637,55.5916,55.6572,79600.0
2005-07-27 15:50:00,84.96,85.19,84.96,85.14,51700.0,55.6637,55.8144,55.6637,55.7816,51700.0
2005-07-27 15:55:00,85.14,85.14,84.96,85.0,141400.0,55.7816,55.7816,55.6637,55.6899,141400.0
2005-07-28 09:30:00,85.3,85.49,85.26,85.44,115400.0,55.8865,56.011,55.8603,55.9782,115400.0
2005-07-28 09:35:00,85.42,85.45,85.22,85.24,76000.0,55.9651,55.9848,55.8341,55.8472,76000.0
2005-07-28 09:40:00,85.28,85.5,85.18,85.18,50500.0,55.8734,56.0175,55.8079,55.8079,50500.0
2005-07-28 09:45:00,85.18,85.43,85.18,85.38,71500.0,55.8079,55.9716,55.8079,55.9389,71500.0
2005-07-28 09:50:00,85.38,85.39,84.91,85.0,123400.0,55.9389,55.9454,55.631,55.6899,123400.0
2005-07-28 09:55:00,85.0,85.06,84.59,84.69,87800.0,55.6899,55.7292,55.4213,55.4868,87800.0
2005-07-28 10:00:00,84.72,85.0,84.72,84.91,67300.0,55.5065,55.6899,55.5065,55.631,67300.0
2005-07-28 10:05:00,84.9,84.9,84.47,84.73,68300.0,55.6244,55.6244,55.3427,55.513,68300.0
2005-07-28 10:10:00,84.73,84.78,84.55,84.78,43300.0,55.513,55.5458,55.3951,55.5458,43300.0
2005-07-28 10:15:00,84.78,84.92,84.61,84.76,35900.0,55.5458,55.6375,55.4344,55.5327,35900.0
2005-07-28 10:20:00,84.76,84.85,84.64,84.64,65600.0,55.5327,55.5916,55.4541,55.4541,65600.0
2005-07-28 10:25:00,84.67,84.93,84.65,84.84,44600.0,55.4737,55.6441,55.4606,55.5851,44600.0
2005-07-28 10:30:00,84.83,85.1,84.68,85.1,106300.0,55.5785,55.7554,55.4803,55.7554,106300.0
2005-07-28 10:35:00,85.11,85.13,84.95,85.01,43100.0,55.762,55.7751,55.6572,55.6965,43100.0
2005-07-28 10:40:00,84.97,85.1,84.72,84.78,57000.0,55.6703,55.7554,55.5065,55.5458,57000.0
2005-07-28 10:45:00,84.78,84.85,84.71,84.72,41000.0,55.5458,55.5916,55.4999,55.5065,41000.0
2005-07-28 10:50:00,84.71,84.73,84.59,84.72,41100.0,55.4999,55.513,55.4213,55.5065,41100.0
2005-07-28 10:55:00,84.72,84.81,84.66,84.67,29600.0,55.5065,55.5654,55.4672,55.4737,29600.0
2005-07-28 11:00:00,84.65,84.68,84.4,84.4,68200.0,55.4606,55.4803,55.2968,55.2968,68200.0
2005-07-28 11:05:00,84.4,84.45,84.25,84.42,67000.0,55.2968,55.3296,55.1985,55.3099,67000.0
2005-07-28 11:10:00,84.44,84.5,84.25,84.36,44900.0,55.323,55.3623,55.1985,55.2706,44900.0
2005-07-28 11:15:00,84.37,84.39,84.26,84.37,38200.0,55.2772,55.2903,55.2051,55.2772,38200.0
2005-07-28 11:20:00,84.33,84.45,84.29,84.34,27600.0,55.251,55.3296,55.2247,55.2575,27600.0
2005-07-28 11:25:00,84.34,84.35,84.25,84.25,29200.0,55.2575,55.2641,55.1985,55.1985,29200.0
2005-07-28 11:30:00,84.25,84.29,84.06,84.1,65800.0,55.1985,55.2247,55.0741,55.1003,65800.0
2005-07-28 11:35:00,84.1,84.1,83.9,83.99,102800.0,55.1003,55.1003,54.9692,55.0282,102800.0
2005-07-28 11:40:00,83.98,84.24,83.97,84.21,91400.0,55.0216,55.192,55.0151,55.1723,91400.0
2005-07-28 11:45:00,84.21,84.24,84.12,84.22,25400.0,55.1723,55.192,55.1134,55.1789,25400.0
2005-07-28 11:50:00,84.22,84.24,84.14,84.15,21800.0,55.1789,55.192,55.1265,55.133,21800.0
2005-07-28 11:55:00,84.15,84.22,84.11,84.12,32500.0,55.133,55.1789,55.1068,55.1134,32500.0
2005-07-28 12:00:00,84.12,84.28,84.12,84.2,37900.0,55.1134,55.2182,55.1134,55.1658,37900.0
2005-07-28 12:05:00,84.2,84.3,84.19,84.26,17700.0,55.1658,55.2313,55.1592,55.2051,17700.0
2005-07-28 12:10:00,84.26,84.39,84.24,84.39,33100.0,55.2051,55.2903,55.192,55.2903,33100.0
2005-07-28 12:15:00,84.39,84.4,84.18,84.18,27700.0,55.2903,55.2968,55.1527,55.1527,27700.0
2005-07-28 12:20:00,84.18,84.3,84.17,84.26,47400.0,55.1527,55.2313,55.1461,55.2051,47400.0
2005-07-28 12:25:00,84.26,84.28,84.21,84.28,19400.0,55.2051,55.2182,55.1723,55.2182,19400.0
2005-07-28 12:30:00,84.3,84.39,84.28,84.37,19600.0,55.2313,55.2903,55.2182,55.2772,19600.0
2005-07-28 12:35:00,84.37,84.47,84.31,84.31,27400.0,55.2772,55.3427,55.2379,55.2379,27400.0
2005-07-28 12:40:00,84.32,84.38,84.31,84.36,25700.0,55.2444,55.2837,55.2379,55.2706,25700.0
2005-07-28 12:45:00,84.35,84.42,84.32,84.4,12400.0,55.2641,55.3099,55.2444,55.2968,12400.0
2005-07-28 12:50:00,84.4,84.45,84.4,84.44,21400.0,55.2968,55.3296,55.2968,55.323,21400.0
2005-07-28 12:55:00,84.44,84.45,84.4,84.4,22800.0,55.323,55.3296,55.2968,55.2968,22800.0
2005-07-28 13:00:00,84.4,84.44,84.38,84.43,147200.0,55.2968,55.323,55.2837,55.3165,147200.0
2005-07-28 13:05:00,84.42,84.48,84.41,84.41,23800.0,55.3099,55.3492,55.3034,55.3034,23800.0
2005-07-28 13:10:00,84.41,84.42,84.31,84.33,17300.0,55.3034,55.3099,55.2379,55.251,17300.0
2005-07-28 13:15:00,84.33,84.36,84.24,84.24,19900.0,55.251,55.2706,55.192,55.192,19900.0
2005-07-28 13:20:00,84.24,84.25,84.14,84.14,23800.0,55.192,55.1985,55.1265,55.1265,23800.0
2005-07-28 13:25:00,84.14,84.17,84.09,84.11,47500.0,55.1265,55.1461,55.0937,55.1068,47500.0
2005-07-28 13:30:00,84.11,84.3,84.11,84.29,86600.0,55.1068,55.2313,55.1068,55.2247,86600.0
2005-07-28 13:35:00,84.29,84.35,84.27,84.33,46400.0,55.2247,55.2641,55.2116,55.251,46400.0
2005-07-28 13:40:00,84.34,84.38,84.3,84.37,41900.0,55.2575,55.2837,55.2313,55.2772,41900.0
2005-07-28 13:45:00,84.38,84.41,84.36,84.39,71700.0,55.2837,55.3034,55.2706,55.2903,71700.0
2005-07-28 13:50:00,84.4,84.47,84.1,84.38,94600.0,55.2968,55.3427,55.1003,55.2837,94600.0
2005-07-28 13:55:00,84.4,84.44,84.35,84.36,46200.0,55.2968,55.323,55.2641,55.2706,46200.0
2005-07-28 14:00:00,84.36,84.4,84.33,84.4,36600.0,55.2706,55.2968,55.251,55.2968,36600.0
2005-07-28 14:05:00,84.39,84.42,84.31,84.31,147700.0,55.2903,55.3099,55.2379,55.2379,147700.0
2005-07-28 14:10:00,84.31,84.38,84.28,84.29,47600.0,55.2379,55.2837,55.2182,55.2247,47600.0
2005-07-28 14:15:00,84.28,84.34,84.24,84.24,33300.0,55.2182,55.2575,55.192,55.192,33300.0
2005-07-28 14:20:00,84.26,84.35,84.25,84.26,66900.0,55.2051,55.2641,55.1985,55.2051,66900.0
2005-07-28 14:25:00,84.26,84.36,84.26,84.35,26300.0,55.2051,55.2706,55.2051,55.2641,26300.0
2005-07-28 14:30:00,84.36,84.57,84.33,84.54,77900.0,55.2706,55.4082,55.251,55.3885,77900.0
2005-07-28 14:35:00,84.54,84.67,84.53,84.67,46300.0,55.3885,55.4737,55.382,55.4737,46300.0
2005-07-28 14:40:00,84.66,84.75,84.62,84.71,42000.0,55.4672,55.5261,55.441,55.4999,42000.0
2005-07-28 14:45:00,84.71,84.72,84.67,84.67,49400.0,55.4999,55.5065,55.4737,55.4737,49400.0
2005-07-28 14:50:00,84.69,84.73,84.59,84.59,103000.0,55.4868,55.513,55.4213,55.4213,103000.0
2005-07-28 14:55:00,84.59,84.65,84.57,84.6,46900.0,55.4213,55.4606,55.4082,55.4279,46900.0
2005-07-28 15:00:00,84.6,84.61,84.57,84.61,35500.0,55.4279,55.4344,55.4082,55.4344,35500.0
2005-07-28 15:05:00,84.61,84.66,84.59,84.63,44300.0,55.4344,55.4672,55.4213,55.4475,44300.0
2005-07-28 15:10:00,84.64,84.64,84.6,84.6,62200.0,55.4541,55.4541,55.4279,55.4279,62200.0
2005-07-28 15:15:00,84.6,84.61,84.58,84.6,44400.0,55.4279,55.4344,55.4147,55.4279,44400.0
2005-07-28 15:20:00,84.6,84.6,84.53,84.55,68000.0,55.4279,55.4279,55.382,55.3951,68000.0
2005-07-28 15:25:00,84.54,84.6,84.54,84.58,24100.0,55.3885,55.4279,55.3885,55.4147,24100.0
2005-07-28 15:30:00,84.58,84.6,84.55,84.59,40000.0,55.4147,55.4279,55.3951,55.4213,40000.0
2005-07-28 15:35:00,84.59,84.6,84.58,84.59,32500.0,55.4213,55.4279,55.4147,55.4213,32500.0
2005-07-28 15:40:00,84.58,84.6,84.54,84.55,72800.0,55.4147,55.4279,55.3885,55.3951,72800.0
2005-07-28 15:45:00,84.55,84.55,84.52,84.53,64000.0,55.3951,55.3951,55.3754,55.382,64000.0
2005-07-28 15:50:00,84.53,84.68,84.53,84.66,138900.0,55.382,55.4803,55.382,55.4672,138900.0
2005-07-28 15:55:00,84.66,84.72,84.65,84.69,68200.0,55.4672,55.5065,55.4606,55.4868,68200.0
2005-07-29 09:30:00,85.03,85.09,84.7,84.7,99800.0,55.7096,55.7489,55.4934,55.4934,99800.0
2005-07-29 09:35:00,84.7,84.7,84.4,84.46,49200.0,55.4934,55.4934,55.2968,55.3361,49200.0
2005-07-29 09:40:00,84.55,84.75,84.55,84.71,98900.0,55.3951,55.5261,55.3951,55.4999,98900.0
2005-07-29 09:45:00,84.71,84.94,84.69,84.91,53800.0,55.4999,55.6506,55.4868,55.631,53800.0
2005-07-29 09:50:00,84.91,84.91,84.46,84.46,62400.0,55.631,55.631,55.3361,55.3361,62400.0
2005-07-29 09:55:00,84.46,84.52,84.33,84.5,41800.0,55.3361,55.3754,55.251,55.3623,41800.0
2005-07-29 10:00:00,84.5,84.68,84.45,84.47,113400.0,55.3623,55.4803,55.3296,55.3427,113400.0
2005-07-29 10:05:00,84.47,84.55,84.37,84.53,40300.0,55.3427,55.3951,55.2772,55.382,40300.0
2005-07-29 10:10:00,84.5,84.55,84.39,84.39,37200.0,55.3623,55.3951,55.2903,55.2903,37200.0
2005-07-29 10:15:00,84.39,84.41,84.25,84.4,42900.0,55.2903,55.3034,55.1985,55.2968,42900.0
2005-07-29 10:20:00,84.4,84.5,84.38,84.41,41800.0,55.2968,55.3623,55.2837,55.3034,41800.0
2005-07-29 10:25:00,84.41,84.57,84.39,84.55,60600.0,55.3034,55.4082,55.2903,55.3951,60600.0
2005-07-29 10:30:00,84.55,84.55,84.4,84.44,26700.0,55.3951,55.3951,55.2968,55.323,26700.0
2005-07-29 10:35:00,84.47,84.53,84.42,84.49,69600.0,55.3427,55.382,55.3099,55.3558,69600.0
2005-07-29 10:40:00,84.49,84.53,84.39,84.48,39200.0,55.3558,55.382,55.2903,55.3492,39200.0
2005-07-29 10:45:00,84.48,84.51,84.45,84.47,14700.0,55.3492,55.3689,55.3296,55.3427,14700.0
2005-07-29 10:50:00,84.47,84.49,84.36,84.47,42200.0,55.3427,55.3558,55.2706,55.3427,42200.0
2005-07-29 10:55:00,84.47,84.55,84.47,84.52,24900.0,55.3427,55.3951,55.3427,55.3754,24900.0
2005-07-29 11:00:00,84.52,84.52,84.4,84.42,49700.0,55.3754,55.3754,55.2968,55.3099,49700.0
2005-07-29 11:05:00,84.41,84.45,84.28,84.33,31500.0,55.3034,55.3296,55.2182,55.251,31500.0
2005-07-29 11:10:00,84.32,84.42,84.31,84.41,20900.0,55.2444,55.3099,55.2379,55.3034,20900.0
2005-07-29 11:15:00,84.41,84.42,84.37,84.38,60500.0,55.3034,55.3099,55.2772,55.2837,60500.0
2005-07-29 11:20:00,84.37,84.55,84.37,84.52,23800.0,55.2772,55.3951,55.2772,55.3754,23800.0
2005-07-29 11:25:00,84.5,84.63,84.48,84.6,30200.0,55.3623,55.4475,55.3492,55.4279,30200.0
2005-07-29 11:30:00,84.58,84.59,84.48,84.5,24300.0,55.4147,55.4213,55.3492,55.3623,24300.0
2005-07-29 11:35:00,84.49,84.52,84.26,84.27,27300.0,55.3558,55.3754,55.2051,55.2116,27300.0
2005-07-29 11:40:00,84.28,84.32,84.05,84.12,46900.0,55.2182,55.2444,55.0675,55.1134,46900.0
2005-07-29 11:45:00,84.11,84.11,83.92,84.02,43500.0,55.1068,55.1068,54.9823,55.0479,43500.0
2005-07-29 11:50:00,84.01,84.03,83.88,83.94,28900.0,55.0413,55.0544,54.9561,54.9954,28900.0
2005-07-29 11:55:00,83.93,84.07,83.81,83.9,43300.0,54.9889,55.0806,54.9103,54.9692,43300.0
2005-07-29 12:00:00,83.92,84.02,83.84,83.92,45000.0,54.9823,55.0479,54.9299,54.9823,45000.0
2005-07-29 12:05:00,83.9,83.92,83.75,83.75,39500.0,54.9692,54.9823,54.871,54.871,39500.0
2005-07-29 12:10:00,83.71,83.82,83.61,83.74,45500.0,54.8447,54.9168,54.7792,54.8644,45500.0
2005-07-29 12:15:00,83.78,83.82,83.7,83.72,23900.0,54.8906,54.9168,54.8382,54.8513,23900.0
2005-07-29 12:20:00,83.71,83.76,83.71,83.72,29000.0,54.8447,54.8775,54.8447,54.8513,29000.0
2005-07-29 12:25:00,83.75,83.78,83.71,83.73,15900.0,54.871,54.8906,54.8447,54.8579,15900.0
2005-07-29 12:30:00,83.73,83.78,83.7,83.76,21500.0,54.8579,54.8906,54.8382,54.8775,21500.0
2005-07-29 12:35:00,83.76,83.96,83.76,83.93,33700.0,54.8775,55.0085,54.8775,54.9889,33700.0
2005-07-29 12:40:00,83.95,84.2,83.95,84.04,43600.0,55.002,55.1658,55.002,55.061,43600.0
2005-07-29 12:45:00,84.04,84.04,83.94,84.0,28700.0,55.061,55.061,54.9954,55.0347,28700.0
2005-07-29 12:50:00,84.0,84.01,83.97,84.0,8500.0,55.0347,55.0413,55.0151,55.0347,8500.0
2005-07-29 12:55:00,83.98,84.0,83.82,83.88,15600.0,55.0216,55.0347,54.9168,54.9561,15600.0
2005-07-29 13:00:00,83.86,83.89,83.8,83.87,22100.0,54.943,54.9627,54.9037,54.9496,22100.0
2005-07-29 13:05:00,83.88,83.88,83.7,83.77,25800.0,54.9561,54.9561,54.8382,54.8841,25800.0
2005-07-29 13:10:00,83.75,83.97,83.72,83.96,33000.0,54.871,55.0151,54.8513,55.0085,33000.0
2005-07-29 13:15:00,83.92,84.0,83.88,83.91,20100.0,54.9823,55.0347,54.9561,54.9758,20100.0
2005-07-29 13:20:00,83.91,83.94,83.88,83.91,25400.0,54.9758,54.9954,54.9561,54.9758,25400.0
2005-07-29 13:25:00,83.91,83.91,83.8,83.88,16900.0,54.9758,54.9758,54.9037,54.9561,16900.0
2005-07-29 13:30:00,83.89,83.93,83.85,83.86,14300.0,54.9627,54.9889,54.9365,54.943,14300.0
2005-07-29 13:35:00,83.83,83.86,83.76,83.76,14700.0,54.9234,54.943,54.8775,54.8775,14700.0
2005-07-29 13:40:00,83.78,83.89,83.78,83.85,11000.0,54.8906,54.9627,54.8906,54.9365,11000.0
2005-07-29 13:45:00,83.86,83.88,83.86,83.87,7800.0,54.943,54.9561,54.943,54.9496,7800.0
2005-07-29 13:50:00,83.87,83.92,83.86,83.9,11300.0,54.9496,54.9823,54.943,54.9692,11300.0
2005-07-29 13:55:00,83.9,83.9,83.79,83.81,23700.0,54.9692,54.9692,54.8972,54.9103,23700.0
2005-07-29 14:00:00,83.8,83.82,83.77,83.78,18800.0,54.9037,54.9168,54.8841,54.8906,18800.0
2005-07-29 14:05:00,83.78,83.9,83.77,83.88,23600.0,54.8906,54.9692,54.8841,54.9561,23600.0
2005-07-29 14:10:00,83.88,83.88,83.84,83.85,31500.0,54.9561,54.9561,54.9299,54.9365,31500.0
2005-07-29 14:15:00,83.85,84.04,83.85,84.04,22100.0,54.9365,55.061,54.9365,55.061,22100.0
2005-07-29 14:20:00,84.04,84.2,84.04,84.13,32600.0,55.061,55.1658,55.061,55.1199,32600.0
2005-07-29 14:25:00,84.16,84.23,84.07,84.1,34300.0,55.1396,55.1854,55.0806,55.1003,34300.0
2005-07-29 14:30:00,84.09,84.14,84.07,84.07,23700.0,55.0937,55.1265,55.0806,55.0806,23700.0
2005-07-29 14:35:00,84.07,84.14,84.07,84.12,17500.0,55.0806,55.1265,55.0806,55.1134,17500.0
2005-07-29 14:40:00,84.14,84.15,84.12,84.13,15500.0,55.1265,55.133,55.1134,55.1199,15500.0
2005-07-29 14:45:00,84.13,84.13,84.1,84.12,29900.0,55.1199,55.1199,55.1003,55.1134,29900.0
2005-07-29 14:50:00,84.12,84.17,84.1,84.16,13800.0,55.1134,55.1461,55.1003,55.1396,13800.0
2005-07-29 14:55:00,84.15,84.28,84.15,84.28,24400.0,55.133,55.2182,55.133,55.2182,24400.0
2005-07-29 15:00:00,84.28,84.43,84.25,84.29,43900.0,55.2182,55.3165,55.1985,55.2247,43900.0
2005-07-29 15:05:00,84.3,84.34,84.15,84.17,43800.0,55.2313,55.2575,55.133,55.1461,43800.0
2005-07-29 15:10:00,84.19,84.22,84.1,84.1,45300.0,55.1592,55.1789,55.1003,55.1003,45300.0
2005-07-29 15:15:00,84.1,84.15,84.03,84.03,60600.0,55.1003,55.133,55.0544,55.0544,60600.0
2005-07-29 15:20:00,84.04,84.16,84.04,84.11,55700.0,55.061,55.1396,55.061,55.1068,55700.0
2005-07-29 15:25:00,84.12,84.12,83.97,84.05,38800.0,55.1134,55.1134,55.0151,55.0675,38800.0
2005-07-29 15:30:00,84.01,84.18,83.99,84.15,52200.0,55.0413,55.1527,55.0282,55.133,52200.0
2005-07-29 15:35:00,84.15,84.17,84.1,84.15,70400.0,55.133,55.1461,55.1003,55.133,70400.0
2005-07-29 15:40:00,84.16,84.16,83.95,83.97,145000.0,55.1396,55.1396,55.002,55.0151,145000.0
2005-07-29 15:45:00,83.97,83.98,83.81,83.85,40500.0,55.0151,55.0216,54.9103,54.9365,40500.0
2005-07-29 15:50:00,83.84,83.89,83.83,83.87,36800.0,54.9299,54.9627,54.9234,54.9496,36800.0
2005-07-29 15:55:00,83.86,83.88,83.77,83.78,126500.0,54.943,54.9561,54.8841,54.8906,126500.0
2005-08-01 09:30:00,84.15,84.32,84.15,84.28,75100.0,55.133,55.2444,55.133,55.2182,75100.0
2005-08-01 09:35:00,84.31,84.51,84.29,84.51,52900.0,55.2379,55.3689,55.2247,55.3689,52900.0
2005-08-01 09:40:00,84.5,84.64,84.44,84.52,60300.0,55.3623,55.4541,55.323,55.3754,60300.0
2005-08-01 09:45:00,84.53,84.75,84.51,84.75,92100.0,55.382,55.5261,55.3689,55.5261,92100.0
2005-08-01 09:50:00,84.75,85.0,84.72,84.93,89300.0,55.5261,55.6899,55.5065,55.6441,89300.0
2005-08-01 09:55:00,84.89,84.92,84.75,84.75,60800.0,55.6179,55.6375,55.5261,55.5261,60800.0
2005-08-01 10:00:00,84.77,84.8,84.6,84.67,71000.0,55.5392,55.5589,55.4279,55.4737,71000.0
2005-08-01 10:05:00,84.66,84.69,84.53,84.54,48800.0,55.4672,55.4868,55.382,55.3885,48800.0
2005-08-01 10:10:00,84.54,84.67,84.46,84.62,44700.0,55.3885,55.4737,55.3361,55.441,44700.0
2005-08-01 10:15:00,84.63,84.76,84.52,84.54,29500.0,55.4475,55.5327,55.3754,55.3885,29500.0
2005-08-01 10:20:00,84.54,84.66,84.54,84.59,33300.0,55.3885,55.4672,55.3885,55.4213,33300.0
2005-08-01 10:25:00,84.57,84.57,84.4,84.44,26100.0,55.4082,55.4082,55.2968,55.323,26100.0
2005-08-01 10:30:00,84.44,84.47,84.36,84.42,27400.0,55.323,55.3427,55.2706,55.3099,27400.0
2005-08-01 10:35:00,84.43,84.45,84.26,84.42,23700.0,55.3165,55.3296,55.2051,55.3099,23700.0
2005-08-01 10:40:00,84.42,84.55,84.41,84.5,40000.0,55.3099,55.3951,55.3034,55.3623,40000.0
2005-08-01 10:45:00,84.5,84.56,84.49,84.5,34900.0,55.3623,55.4016,55.3558,55.3623,34900.0
2005-08-01 10:50:00,84.5,84.61,84.48,84.61,26000.0,55.3623,55.4344,55.3492,55.4344,26000.0
2005-08-01 10:55:00,84.58,84.8,84.58,84.8,42500.0,55.4147,55.5589,55.4147,55.5589,42500.0
2005-08-01 11:00:00,84.79,84.9,84.78,84.82,39700.0,55.5523,55.6244,55.5458,55.572,39700.0
2005-08-01 11:05:00,84.82,84.86,84.79,84.86,35900.0,55.572,55.5982,55.5523,55.5982,35900.0
2005-08-01 11:10:00,84.85,84.95,84.84,84.84,75900.0,55.5916,55.6572,55.5851,55.5851,75900.0
2005-08-01 11:15:00,84.85,85.0,84.85,84.98,99900.0,55.5916,55.6899,55.5916,55.6768,99900.0
2005-08-01 11:20:00,84.98,85.13,84.94,85.13,31200.0,55.6768,55.7751,55.6506,55.7751,31200.0
2005-08-01 11:25:00,85.14,85.23,85.07,85.21,42200.0,55.7816,55.8406,55.7358,55.8275,42200.0
2005-08-01 11:30:00,85.21,85.28,85.14,85.25,51300.0,55.8275,55.8734,55.7816,55.8537,51300.0
2005-08-01 11:35:00,85.25,85.4,85.25,85.4,93700.0,55.8537,55.952,55.8537,55.952,93700.0
2005-08-01 11:40:00,85.41,85.5,85.4,85.44,67000.0,55.9585,56.0175,55.952,55.9782,67000.0
2005-08-01 11:45:00,85.44,85.5,85.44,85.48,36400.0,55.9782,56.0175,55.9782,56.0044,36400.0
2005-08-01 11:50:00,85.48,85.5,85.44,85.44,47200.0,56.0044,56.0175,55.9782,55.9782,47200.0
2005-08-01 11:55:00,85.43,85.48,85.32,85.39,23900.0,55.9716,56.0044,55.8996,55.9454,23900.0
2005-08-01 12:00:00,85.4,85.47,85.39,85.46,42900.0,55.952,55.9979,55.9454,55.9913,42900.0
2005-08-01 12:05:00,85.47,85.47,85.43,85.44,14500.0,55.9979,55.9979,55.9716,55.9782,14500.0
2005-08-01 12:10:00,85.44,85.46,85.38,85.39,20200.0,55.9782,55.9913,55.9389,55.9454,20200.0
2005-08-01 12:15:00,85.38,85.39,85.24,85.31,19700.0,55.9389,55.9454,55.8472,55.893,19700.0
2005-08-01 12:20:00,85.33,85.38,85.23,85.26,27900.0,55.9061,55.9389,55.8406,55.8603,27900.0
2005-08-01 12:25:00,85.23,85.35,85.23,85.3,28400.0,55.8406,55.9192,55.8406,55.8865,28400.0
2005-08-01 12:30:00,85.3,85.5,85.3,85.49,36300.0,55.8865,56.0175,55.8865,56.011,36300.0
2005-08-01 12:35:00,85.49,85.5,85.44,85.48,81100.0,56.011,56.0175,55.9782,56.0044,81100.0
2005-08-01 12:40:00,85.48,85.48,85.36,85.37,18800.0,56.0044,56.0044,55.9258,55.9323,18800.0
2005-08-01 12:45:00,85.36,85.37,85.28,85.31,17900.0,55.9258,55.9323,55.8734,55.893,17900.0
2005-08-01 12:50:00,85.3,85.34,85.23,85.23,22400.0,55.8865,55.9127,55.8406,55.8406,22400.0
2005-08-01 12:55:00,85.23,85.29,85.22,85.24,21500.0,55.8406,55.8799,55.8341,55.8472,21500.0
2005-08-01 13:00:00,85.23,85.32,85.23,85.31,15300.0,55.8406,55.8996,55.8406,55.893,15300.0
2005-08-01 13:05:00,85.31,85.31,85.18,85.19,40600.0,55.893,55.893,55.8079,55.8144,40600.0
2005-08-01 13:10:00,85.2,85.24,85.15,85.24,28000.0,55.821,55.8472,55.7882,55.8472,28000.0
2005-08-01 13:15:00,85.24,85.25,85.13,85.15,35600.0,55.8472,55.8537,55.7751,55.7882,35600.0
2005-08-01 13:20:00,85.14,85.17,85.12,85.17,19500.0,55.7816,55.8013,55.7685,55.8013,19500.0
2005-08-01 13:25:00,85.16,85.18,85.14,85.16,25600.0,55.7948,55.8079,55.7816,55.7948,25600.0
2005-08-01 13:30:00,85.16,85.21,85.16,85.21,24300.0,55.7948,55.8275,55.7948,55.8275,24300.0
2005-08-01 13:35:00,85.21,85.27,85.21,85.25,29200.0,55.8275,55.8668,55.8275,55.8537,29200.0
2005-08-01 13:40:00,85.25,85.25,85.16,85.16,23600.0,55.8537,55.8537,55.7948,55.7948,23600.0
2005-08-01 13:45:00,85.18,85.22,85.17,85.19,29900.0,55.8079,55.8341,55.8013,55.8144,29900.0
2005-08-01 13:50:00,85.21,85.24,85.18,85.21,25000.0,55.8275,55.8472,55.8079,55.8275,25000.0
2005-08-01 13:55:00,85.21,85.24,85.17,85.23,11300.0,55.8275,55.8472,55.8013,55.8406,11300.0
2005-08-01 14:00:00,85.23,85.33,85.21,85.33,30600.0,55.8406,55.9061,55.8275,55.9061,30600.0
2005-08-01 14:05:00,85.33,85.37,85.28,85.31,29600.0,55.9061,55.9323,55.8734,55.893,29600.0
2005-08-01 14:10:00,85.32,85.39,85.29,85.37,25300.0,55.8996,55.9454,55.8799,55.9323,25300.0
2005-08-01 14:15:00,85.39,85.43,85.28,85.3,49900.0,55.9454,55.9716,55.8734,55.8865,49900.0
2005-08-01 14:20:00,85.3,85.3,85.24,85.26,31600.0,55.8865,55.8865,55.8472,55.8603,31600.0
2005-08-01 14:25:00,85.26,85.3,85.19,85.19,33400.0,55.8603,55.8865,55.8144,55.8144,33400.0
2005-08-01 14:30:00,85.21,85.3,85.21,85.3,26300.0,55.8275,55.8865,55.8275,55.8865,26300.0
2005-08-01 14:35:00,85.3,85.3,85.16,85.22,36600.0,55.8865,55.8865,55.7948,55.8341,36600.0
2005-08-01 14:40:00,85.23,85.26,85.1,85.15,52100.0,55.8406,55.8603,55.7554,55.7882,52100.0
2005-08-01 14:45:00,85.18,85.18,85.0,85.15,31000.0,55.8079,55.8079,55.6899,55.7882,31000.0
2005-08-01 14:50:00,85.14,85.22,85.14,85.19,18200.0,55.7816,55.8341,55.7816,55.8144,18200.0
2005-08-01 14:55:00,85.18,85.19,85.09,85.15,34900.0,55.8079,55.8144,55.7489,55.7882,34900.0
2005-08-01 15:00:00,85.16,85.25,85.16,85.24,20100.0,55.7948,55.8537,55.7948,55.8472,20100.0
2005-08-01 15:05:00,85.23,85.24,85.19,85.24,22300.0,55.8406,55.8472,55.8144,55.8472,22300.0
2005-08-01 15:10:00,85.25,85.3,85.21,85.3,30200.0,55.8537,55.8865,55.8275,55.8865,30200.0
2005-08-01 15:15:00,85.3,85.33,85.26,85.26,30700.0,55.8865,55.9061,55.8603,55.8603,30700.0
2005-08-01 15:20:00,85.26,85.27,85.22,85.23,50200.0,55.8603,55.8668,55.8341,55.8406,50200.0
2005-08-01 15:25:00,85.24,85.25,85.22,85.24,25600.0,55.8472,55.8537,55.8341,55.8472,25600.0
2005-08-01 15:30:00,85.25,85.25,85.22,85.23,146400.0,55.8537,55.8537,55.8341,55.8406,146400.0
2005-08-01 15:35:00,85.24,85.27,85.22,85.22,103300.0,55.8472,55.8668,55.8341,55.8341,103300.0
2005-08-01 15:40:00,85.22,85.23,85.1,85.13,35700.0,55.8341,55.8406,55.7554,55.7751,35700.0
2005-08-01 15:45:00,85.13,85.13,84.81,84.82,83500.0,55.7751,55.7751,55.5654,55.572,83500.0
2005-08-01 15:50:00,84.82,84.86,84.69,84.78,115400.0,55.572,55.5982,55.4868,55.5458,115400.0
2005-08-01 15:55:00,84.79,84.84,84.69,84.69,113600.0,55.5523,55.5851,55.4868,55.4868,113600.0
2005-08-02 09:35:00,85.38,85.39,85.05,85.05,136800.0,55.9389,55.9454,55.7227,55.7227,136800.0
2005-08-02 09:40:00,85.14,85.4,85.07,85.33,58600.0,55.7816,55.952,55.7358,55.9061,58600.0
2005-08-02 09:45:00,85.33,85.52,85.25,85.51,86300.0,55.9061,56.0306,55.8537,56.0241,86300.0
2005-08-02 09:50:00,85.51,85.96,85.51,85.83,92000.0,56.0241,56.3189,56.0241,56.2337,92000.0
2005-08-02 09:55:00,85.82,86.0,85.82,85.99,93300.0,56.2272,56.3451,56.2272,56.3385,93300.0
2005-08-02 10:00:00,85.95,86.1,85.87,86.03,94600.0,56.3123,56.4106,56.2599,56.3648,94600.0
2005-08-02 10:05:00,86.03,86.03,85.8,85.87,100600.0,56.3648,56.3648,56.2141,56.2599,100600.0
2005-08-02 10:10:00,85.87,86.0,85.86,85.98,82400.0,56.2599,56.3451,56.2534,56.332,82400.0
2005-08-02 10:15:00,85.96,86.24,85.95,86.2,76800.0,56.3189,56.5023,56.3123,56.4761,76800.0
2005-08-02 10:20:00,86.2,86.22,86.0,86.13,115200.0,56.4761,56.4892,56.3451,56.4303,115200.0
2005-08-02 10:25:00,86.14,86.15,85.9,86.01,103100.0,56.4368,56.4434,56.2796,56.3517,103100.0
2005-08-02 10:30:00,86.0,86.05,85.96,85.97,43000.0,56.3451,56.3779,56.3189,56.3254,43000.0
2005-08-02 10:35:00,85.93,86.08,85.86,85.88,53700.0,56.2992,56.3975,56.2534,56.2665,53700.0
2005-08-02 10:40:00,85.87,85.97,85.75,85.96,56300.0,56.2599,56.3254,56.1813,56.3189,56300.0
2005-08-02 10:45:00,85.95,85.96,85.87,85.89,57400.0,56.3123,56.3189,56.2599,56.273,57400.0
2005-08-02 10:50:00,85.9,85.92,85.85,85.86,55000.0,56.2796,56.2927,56.2468,56.2534,55000.0
2005-08-02 10:55:00,85.86,85.97,85.77,85.84,40700.0,56.2534,56.3254,56.1944,56.2403,40700.0
2005-08-02 11:00:00,85.83,85.9,85.77,85.88,39000.0,56.2337,56.2796,56.1944,56.2665,39000.0
2005-08-02 11:05:00,85.88,85.92,85.76,85.87,34300.0,56.2665,56.2927,56.1879,56.2599,34300.0
2005-08-02 11:10:00,85.87,85.9,85.83,85.87,72900.0,56.2599,56.2796,56.2337,56.2599,72900.0
2005-08-02 11:15:00,85.85,85.9,85.85,85.89,69200.0,56.2468,56.2796,56.2468,56.273,69200.0
2005-08-02 11:20:00,85.89,86.02,85.89,86.01,122600.0,56.273,56.3582,56.273,56.3517,122600.0
2005-08-02 11:25:00,86.0,86.13,85.93,86.12,75900.0,56.3451,56.4303,56.2992,56.4237,75900.0
2005-08-02 11:30:00,86.15,86.2,86.09,86.1,65100.0,56.4434,56.4761,56.4041,56.4106,65100.0
2005-08-02 11:35:00,86.1,86.1,86.01,86.08,33100.0,56.4106,56.4106,56.3517,56.3975,33100.0
2005-08-02 11:40:00,86.08,86.25,86.08,86.21,29300.0,56.3975,56.5089,56.3975,56.4827,29300.0
2005-08-02 11:45:00,86.22,86.22,86.1,86.15,17000.0,56.4892,56.4892,56.4106,56.4434,17000.0
2005-08-02 11:50:00,86.15,86.25,86.11,86.22,22100.0,56.4434,56.5089,56.4172,56.4892,22100.0
2005-08-02 11:55:00,86.25,86.3,86.17,86.22,26800.0,56.5089,56.5417,56.4565,56.4892,26800.0
2005-08-02 12:00:00,86.19,86.25,86.18,86.24,21900.0,56.4696,56.5089,56.463,56.5023,21900.0
2005-08-02 12:05:00,86.23,86.26,86.21,86.26,22900.0,56.4958,56.5154,56.4827,56.5154,22900.0
2005-08-02 12:10:00,86.26,86.37,86.21,86.37,72700.0,56.5154,56.5875,56.4827,56.5875,72700.0
2005-08-02 12:15:00,86.36,86.5,86.36,86.4,85900.0,56.581,56.6727,56.581,56.6072,85900.0
2005-08-02 12:20:00,86.4,86.48,86.34,86.34,65100.0,56.6072,56.6596,56.5679,56.5679,65100.0
2005-08-02 12:25:00,86.35,86.35,86.3,86.32,17400.0,56.5744,56.5744,56.5417,56.5548,17400.0
2005-08-02 12:30:00,86.32,86.33,86.26,86.26,17000.0,56.5548,56.5613,56.5154,56.5154,17000.0
2005-08-02 12:35:00,86.27,86.39,86.22,86.35,33200.0,56.522,56.6006,56.4892,56.5744,33200.0
2005-08-02 12:40:00,86.36,86.36,86.24,86.3,15500.0,56.581,56.581,56.5023,56.5417,15500.0
2005-08-02 12:45:00,86.3,86.3,86.15,86.16,31700.0,56.5417,56.5417,56.4434,56.4499,31700.0
2005-08-02 12:50:00,86.15,86.15,86.05,86.14,37600.0,56.4434,56.4434,56.3779,56.4368,37600.0
2005-08-02 12:55:00,86.13,86.16,86.13,86.15,16200.0,56.4303,56.4499,56.4303,56.4434,16200.0
2005-08-02 13:00:00,86.16,86.16,86.11,86.15,19300.0,56.4499,56.4499,56.4172,56.4434,19300.0
2005-08-02 13:05:00,86.16,86.16,86.1,86.12,8500.0,56.4499,56.4499,56.4106,56.4237,8500.0
2005-08-02 13:10:00,86.12,86.12,86.03,86.03,22300.0,56.4237,56.4237,56.3648,56.3648,22300.0
2005-08-02 13:15:00,86.06,86.1,86.03,86.07,26400.0,56.3844,56.4106,56.3648,56.391,26400.0
2005-08-02 13:20:00,86.07,86.07,85.95,86.01,25400.0,56.391,56.391,56.3123,56.3517,25400.0
2005-08-02 13:25:00,86.01,86.1,86.01,86.05,27700.0,56.3517,56.4106,56.3517,56.3779,27700.0
2005-08-02 13:30:00,86.07,86.08,86.03,86.04,43700.0,56.391,56.3975,56.3648,56.3713,43700.0
2005-08-02 13:35:00,86.05,86.06,86.0,86.01,45700.0,56.3779,56.3844,56.3451,56.3517,45700.0
2005-08-02 13:40:00,86.01,86.01,85.97,85.99,71000.0,56.3517,56.3517,56.3254,56.3385,71000.0
2005-08-02 13:45:00,85.98,85.98,85.82,85.84,45900.0,56.332,56.332,56.2272,56.2403,45900.0
2005-08-02 13:50:00,85.83,85.89,85.78,85.81,68600.0,56.2337,56.273,56.201,56.2206,68600.0
2005-08-02 13:55:00,85.81,85.9,85.81,85.87,68900.0,56.2206,56.2796,56.2206,56.2599,68900.0
2005-08-02 14:00:00,85.88,85.98,85.86,85.97,51200.0,56.2665,56.332,56.2534,56.3254,51200.0
2005-08-02 14:05:00,85.94,86.09,85.94,86.04,21900.0,56.3058,56.4041,56.3058,56.3713,21900.0
2005-08-02 14:10:00,86.04,86.06,85.97,86.06,29300.0,56.3713,56.3844,56.3254,56.3844,29300.0
2005-08-02 14:15:00,86.07,86.1,86.06,86.09,24200.0,56.391,56.4106,56.3844,56.4041,24200.0
2005-08-02 14:20:00,86.09,86.1,86.0,86.0,123500.0,56.4041,56.4106,56.3451,56.3451,123500.0
2005-08-02 14:25:00,86.0,86.02,85.95,85.97,93000.0,56.3451,56.3582,56.3123,56.3254,93000.0
2005-08-02 14:30:00,85.95,86.0,85.92,85.93,68100.0,56.3123,56.3451,56.2927,56.2992,68100.0
2005-08-02 14:35:00,85.93,86.03,85.92,86.03,76200.0,56.2992,56.3648,56.2927,56.3648,76200.0
2005-08-02 14:40:00,86.03,86.04,86.0,86.0,9400.0,56.3648,56.3713,56.3451,56.3451,9400.0
2005-08-02 14:45:00,86.0,86.13,86.0,86.1,65700.0,56.3451,56.4303,56.3451,56.4106,65700.0
2005-08-02 14:50:00,86.1,86.15,86.09,86.13,31000.0,56.4106,56.4434,56.4041,56.4303,31000.0
2005-08-02 14:55:00,86.13,86.16,86.05,86.13,32500.0,56.4303,56.4499,56.3779,56.4303,32500.0
2005-08-02 15:00:00,86.14,86.2,86.08,86.14,23900.0,56.4368,56.4761,56.3975,56.4368,23900.0
2005-08-02 15:05:00,86.13,86.17,86.12,86.15,17500.0,56.4303,56.4565,56.4237,56.4434,17500.0
2005-08-02 15:10:00,86.15,86.18,86.12,86.17,67200.0,56.4434,56.463,56.4237,56.4565,67200.0
2005-08-02 15:15:00,86.17,86.17,86.13,86.15,99400.0,56.4565,56.4565,56.4303,56.4434,99400.0
2005-08-02 15:20:00,86.15,86.27,86.15,86.25,93700.0,56.4434,56.522,56.4434,56.5089,93700.0
2005-08-02 15:25:00,86.25,86.29,86.23,86.29,27600.0,56.5089,56.5351,56.4958,56.5351,27600.0
2005-08-02 15:30:00,86.29,86.4,86.29,86.4,55200.0,56.5351,56.6072,56.5351,56.6072,55200.0
2005-08-02 15:35:00,86.4,86.67,86.4,86.49,105800.0,56.6072,56.7841,56.6072,56.6661,105800.0
2005-08-02 15:40:00,86.5,86.51,86.47,86.47,89300.0,56.6727,56.6792,56.653,56.653,89300.0
2005-08-02 15:45:00,86.47,86.51,86.44,86.49,132100.0,56.653,56.6792,56.6334,56.6661,132100.0
2005-08-02 15:50:00,86.48,86.6,86.47,86.58,126600.0,56.6596,56.7382,56.653,56.7251,126600.0
2005-08-02 15:55:00,86.58,86.66,86.58,86.63,153800.0,56.7251,56.7775,56.7251,56.7579,153800.0
2005-08-03 09:30:00,87.23,87.23,86.96,87.1,135100.0,57.151,57.151,56.9741,57.0658,135100.0
2005-08-03 09:35:00,87.05,87.15,86.9,86.96,90400.0,57.033,57.0986,56.9348,56.9741,90400.0
2005-08-03 09:40:00,86.96,87.04,86.9,86.9,82300.0,56.9741,57.0265,56.9348,56.9348,82300.0
2005-08-03 09:45:00,86.91,87.1,86.85,87.1,83000.0,56.9413,57.0658,56.902,57.0658,83000.0
2005-08-03 09:50:00,87.1,87.14,86.99,87.11,79000.0,57.0658,57.092,56.9937,57.0723,79000.0
2005-08-03 09:55:00,87.1,87.11,86.86,86.95,100000.0,57.0658,57.0723,56.9085,56.9675,100000.0
2005-08-03 10:00:00,86.91,86.93,86.85,86.86,87100.0,56.9413,56.9544,56.902,56.9085,87100.0
2005-08-03 10:05:00,86.83,86.92,86.81,86.85,70800.0,56.8889,56.9479,56.8758,56.902,70800.0
2005-08-03 10:10:00,86.86,86.96,86.84,86.93,79200.0,56.9085,56.9741,56.8954,56.9544,79200.0
2005-08-03 10:15:00,86.92,87.03,86.92,86.98,48000.0,56.9479,57.0199,56.9479,56.9872,48000.0
2005-08-03 10:20:00,86.97,87.0,86.91,86.99,74800.0,56.9806,57.0003,56.9413,56.9937,74800.0
2005-08-03 10:25:00,86.95,86.98,86.88,86.92,31600.0,56.9675,56.9872,56.9217,56.9479,31600.0
2005-08-03 10:30:00,86.89,87.08,86.75,86.76,133300.0,56.9282,57.0527,56.8365,56.843,133300.0
2005-08-03 10:35:00,86.8,86.96,86.67,86.86,87100.0,56.8692,56.9741,56.7841,56.9085,87100.0
2005-08-03 10:40:00,86.87,86.87,86.5,86.5,114100.0,56.9151,56.9151,56.6727,56.6727,114100.0
2005-08-03 10:45:00,86.51,86.58,86.38,86.56,108100.0,56.6792,56.7251,56.5941,56.712,108100.0
2005-08-03 10:50:00,86.56,86.59,86.4,86.41,77000.0,56.712,56.7317,56.6072,56.6137,77000.0
2005-08-03 10:55:00,86.41,86.62,86.39,86.59,60700.0,56.6137,56.7513,56.6006,56.7317,60700.0
2005-08-03 11:00:00,86.57,86.71,86.57,86.61,35400.0,56.7185,56.8103,56.7185,56.7448,35400.0
2005-08-03 11:05:00,86.62,86.7,86.59,86.67,53900.0,56.7513,56.8037,56.7317,56.7841,53900.0
2005-08-03 11:10:00,86.67,86.72,86.61,86.66,27100.0,56.7841,56.8168,56.7448,56.7775,27100.0
2005-08-03 11:15:00,86.67,86.78,86.65,86.74,44800.0,56.7841,56.8561,56.771,56.8299,44800.0
2005-08-03 11:20:00,86.73,86.84,86.7,86.71,34300.0,56.8234,56.8954,56.8037,56.8103,34300.0
2005-08-03 11:25:00,86.71,86.75,86.67,86.69,20000.0,56.8103,56.8365,56.7841,56.7972,20000.0
2005-08-03 11:30:00,86.65,86.78,86.51,86.54,31600.0,56.771,56.8561,56.6792,56.6989,31600.0
2005-08-03 11:35:00,86.53,86.57,86.4,86.55,29500.0,56.6923,56.7185,56.6072,56.7054,29500.0
2005-08-03 11:40:00,86.55,86.6,86.46,86.6,40100.0,56.7054,56.7382,56.6465,56.7382,40100.0
2005-08-03 11:45:00,86.57,86.57,86.48,86.49,8000.0,56.7185,56.7185,56.6596,56.6661,8000.0
2005-08-03 11:50:00,86.48,86.68,86.48,86.64,28900.0,56.6596,56.7906,56.6596,56.7644,28900.0
2005-08-03 11:55:00,86.65,86.65,86.58,86.62,15200.0,56.771,56.771,56.7251,56.7513,15200.0
2005-08-03 12:00:00,86.61,86.67,86.61,86.67,15300.0,56.7448,56.7841,56.7448,56.7841,15300.0
2005-08-03 12:05:00,86.64,86.68,86.64,86.65,26500.0,56.7644,56.7906,56.7644,56.771,26500.0
2005-08-03 12:10:00,86.67,86.68,86.62,86.64,26000.0,56.7841,56.7906,56.7513,56.7644,26000.0
2005-08-03 12:15:00,86.63,86.68,86.58,86.58,20000.0,56.7579,56.7906,56.7251,56.7251,20000.0
2005-08-03 12:20:00,86.58,86.69,86.53,86.69,64900.0,56.7251,56.7972,56.6923,56.7972,64900.0
2005-08-03 12:25:00,86.68,86.73,86.63,86.65,21100.0,56.7906,56.8234,56.7579,56.771,21100.0
2005-08-03 12:30:00,86.64,86.71,86.58,86.71,28400.0,56.7644,56.8103,56.7251,56.8103,28400.0
2005-08-03 12:35:00,86.71,86.74,86.66,86.69,16000.0,56.8103,56.8299,56.7775,56.7972,16000.0
2005-08-03 12:40:00,86.68,86.73,86.67,86.7,82300.0,56.7906,56.8234,56.7841,56.8037,82300.0
2005-08-03 12:45:00,86.68,86.75,86.68,86.72,76500.0,56.7906,56.8365,56.7906,56.8168,76500.0
2005-08-03 12:50:00,86.74,86.83,86.74,86.81,32700.0,56.8299,56.8889,56.8299,56.8758,32700.0
2005-08-03 12:55:00,86.81,86.87,86.75,86.76,22200.0,56.8758,56.9151,56.8365,56.843,22200.0
2005-08-03 13:00:00,86.75,86.76,86.7,86.7,12200.0,56.8365,56.843,56.8037,56.8037,12200.0
2005-08-03 13:05:00,86.69,86.69,86.64,86.66,22100.0,56.7972,56.7972,56.7644,56.7775,22100.0
2005-08-03 13:10:00,86.68,86.68,86.66,86.67,12900.0,56.7906,56.7906,56.7775,56.7841,12900.0
2005-08-03 13:15:00,86.65,86.66,86.57,86.61,44500.0,56.771,56.7775,56.7185,56.7448,44500.0
2005-08-03 13:20:00,86.61,86.61,86.55,86.55,22800.0,56.7448,56.7448,56.7054,56.7054,22800.0
2005-08-03 13:25:00,86.55,86.57,86.55,86.57,19200.0,56.7054,56.7185,56.7054,56.7185,19200.0
2005-08-03 13:30:00,86.58,86.65,86.57,86.61,18100.0,56.7251,56.771,56.7185,56.7448,18100.0
2005-08-03 13:35:00,86.61,86.66,86.61,86.62,10200.0,56.7448,56.7775,56.7448,56.7513,10200.0
2005-08-03 13:40:00,86.62,86.63,86.58,86.59,20400.0,56.7513,56.7579,56.7251,56.7317,20400.0
2005-08-03 13:45:00,86.56,86.68,86.56,86.65,18500.0,56.712,56.7906,56.712,56.771,18500.0
2005-08-03 13:50:00,86.66,86.82,86.66,86.73,18500.0,56.7775,56.8823,56.7775,56.8234,18500.0
2005-08-03 13:55:00,86.73,86.77,86.67,86.68,13600.0,56.8234,56.8496,56.7841,56.7906,13600.0
2005-08-03 14:00:00,86.68,86.7,86.66,86.66,22400.0,56.7906,56.8037,56.7775,56.7775,22400.0
2005-08-03 14:05:00,86.66,86.67,86.6,86.6,153000.0,56.7775,56.7841,56.7382,56.7382,153000.0
2005-08-03 14:10:00,86.6,86.72,86.58,86.72,37000.0,56.7382,56.8168,56.7251,56.8168,37000.0
2005-08-03 14:15:00,86.71,86.78,86.61,86.65,32800.0,56.8103,56.8561,56.7448,56.771,32800.0
2005-08-03 14:20:00,86.65,86.65,86.54,86.57,32700.0,56.771,56.771,56.6989,56.7185,32700.0
2005-08-03 14:25:00,86.55,86.58,86.42,86.42,133400.0,56.7054,56.7251,56.6203,56.6203,133400.0
2005-08-03 14:30:00,86.42,86.48,86.33,86.43,67400.0,56.6203,56.6596,56.5613,56.6268,67400.0
2005-08-03 14:35:00,86.42,86.43,86.32,86.34,47800.0,56.6203,56.6268,56.5548,56.5679,47800.0
2005-08-03 14:40:00,86.32,86.41,86.29,86.29,60000.0,56.5548,56.6137,56.5351,56.5351,60000.0
2005-08-03 14:45:00,86.29,86.3,86.27,86.27,50300.0,56.5351,56.5417,56.522,56.522,50300.0
2005-08-03 14:50:00,86.26,86.3,86.19,86.2,28700.0,56.5154,56.5417,56.4696,56.4761,28700.0
2005-08-03 14:55:00,86.2,86.26,86.2,86.24,18300.0,56.4761,56.5154,56.4761,56.5023,18300.0
2005-08-03 15:00:00,86.24,86.26,86.2,86.24,35300.0,56.5023,56.5154,56.4761,56.5023,35300.0
2005-08-03 15:05:00,86.26,86.35,86.24,86.34,30400.0,56.5154,56.5744,56.5023,56.5679,30400.0
2005-08-03 15:10:00,86.33,86.33,86.25,86.28,26200.0,56.5613,56.5613,56.5089,56.5285,26200.0
2005-08-03 15:15:00,86.28,86.4,86.28,86.4,45100.0,56.5285,56.6072,56.5285,56.6072,45100.0
2005-08-03 15:20:00,86.4,86.55,86.4,86.46,47300.0,56.6072,56.7054,56.6072,56.6465,47300.0
2005-08-03 15:25:00,86.46,86.51,86.45,86.45,75100.0,56.6465,56.6792,56.6399,56.6399,75100.0
2005-08-03 15:30:00,86.45,86.59,86.45,86.55,33300.0,56.6399,56.7317,56.6399,56.7054,33300.0
2005-08-03 15:35:00,86.55,86.55,86.47,86.49,60000.0,56.7054,56.7054,56.653,56.6661,60000.0
2005-08-03 15:40:00,86.5,86.53,86.46,86.51,83900.0,56.6727,56.6923,56.6465,56.6792,83900.0
2005-08-03 15:45:00,86.5,86.59,86.5,86.58,65400.0,56.6727,56.7317,56.6727,56.7251,65400.0
2005-08-03 15:50:00,86.59,86.64,86.56,86.63,73100.0,56.7317,56.7644,56.712,56.7579,73100.0
2005-08-03 15:55:00,86.64,86.74,86.63,86.65,107700.0,56.7644,56.8299,56.7579,56.771,107700.0
2005-08-04 09:30:00,86.15,86.5,86.15,86.38,131500.0,56.4434,56.6727,56.4434,56.5941,131500.0
2005-08-04 09:35:00,86.35,88.54,86.33,86.51,83000.0,56.5744,58.0092,56.5613,56.6792,83000.0
2005-08-04 09:40:00,86.51,86.84,86.51,86.81,134500.0,56.6792,56.8954,56.6792,56.8758,134500.0
2005-08-04 09:45:00,86.81,86.85,86.59,86.71,76100.0,56.8758,56.902,56.7317,56.8103,76100.0
2005-08-04 09:50:00,86.71,86.73,86.49,86.69,76300.0,56.8103,56.8234,56.6661,56.7972,76300.0
2005-08-04 09:55:00,86.69,86.7,86.5,86.54,42500.0,56.7972,56.8037,56.6727,56.6989,42500.0
2005-08-04 10:00:00,86.54,86.62,86.5,86.6,62800.0,56.6989,56.7513,56.6727,56.7382,62800.0
2005-08-04 10:05:00,86.6,86.8,86.5,86.69,124500.0,56.7382,56.8692,56.6727,56.7972,124500.0
2005-08-04 10:10:00,86.7,86.79,86.64,86.64,55100.0,56.8037,56.8627,56.7644,56.7644,55100.0
2005-08-04 10:15:00,86.65,86.65,86.45,86.48,77000.0,56.771,56.771,56.6399,56.6596,77000.0
2005-08-04 10:20:00,86.45,86.55,86.4,86.52,46700.0,56.6399,56.7054,56.6072,56.6858,46700.0
2005-08-04 10:25:00,86.52,86.7,86.52,86.69,29400.0,56.6858,56.8037,56.6858,56.7972,29400.0
2005-08-04 10:30:00,86.67,86.88,86.56,86.72,118400.0,56.7841,56.9217,56.712,56.8168,118400.0
2005-08-04 10:35:00,86.71,86.75,86.59,86.75,63200.0,56.8103,56.8365,56.7317,56.8365,63200.0
2005-08-04 10:40:00,86.75,86.85,86.66,86.68,52900.0,56.8365,56.902,56.7775,56.7906,52900.0
2005-08-04 10:45:00,86.68,86.79,86.66,86.77,29500.0,56.7906,56.8627,56.7775,56.8496,29500.0
2005-08-04 10:50:00,86.78,86.93,86.77,86.9,56300.0,56.8561,56.9544,56.8496,56.9348,56300.0
2005-08-04 10:55:00,86.9,86.93,86.75,86.93,29800.0,56.9348,56.9544,56.8365,56.9544,29800.0
2005-08-04 11:00:00,86.93,87.07,86.93,86.98,109500.0,56.9544,57.0461,56.9544,56.9872,109500.0
2005-08-04 11:05:00,86.98,87.0,86.81,86.84,44700.0,56.9872,57.0003,56.8758,56.8954,44700.0
2005-08-04 11:10:00,86.85,86.87,86.79,86.82,26600.0,56.902,56.9151,56.8627,56.8823,26600.0
2005-08-04 11:15:00,86.83,86.97,86.83,86.96,44500.0,56.8889,56.9806,56.8889,56.9741,44500.0
2005-08-04 11:20:00,86.96,87.0,86.95,86.98,176000.0,56.9741,57.0003,56.9675,56.9872,176000.0
2005-08-04 11:25:00,86.98,87.06,86.97,87.0,106400.0,56.9872,57.0396,56.9806,57.0003,106400.0
2005-08-04 11:30:00,87.04,87.1,87.0,87.03,41400.0,57.0265,57.0658,57.0003,57.0199,41400.0
2005-08-04 11:35:00,87.01,87.06,86.98,87.05,83400.0,57.0068,57.0396,56.9872,57.033,83400.0
2005-08-04 11:40:00,87.05,87.21,87.04,87.14,68300.0,57.033,57.1379,57.0265,57.092,68300.0
2005-08-04 11:45:00,87.13,87.15,87.0,87.0,78200.0,57.0854,57.0986,57.0003,57.0003,78200.0
2005-08-04 11:50:00,87.0,87.13,87.0,87.05,67400.0,57.0003,57.0854,57.0003,57.033,67400.0
2005-08-04 11:55:00,87.05,87.1,86.97,86.97,112800.0,57.033,57.0658,56.9806,56.9806,112800.0
2005-08-04 12:00:00,86.98,87.0,86.93,86.96,49500.0,56.9872,57.0003,56.9544,56.9741,49500.0
2005-08-04 12:05:00,86.94,86.95,86.91,86.95,68800.0,56.961,56.9675,56.9413,56.9675,68800.0
2005-08-04 12:10:00,86.96,87.01,86.92,86.97,32400.0,56.9741,57.0068,56.9479,56.9806,32400.0
2005-08-04 12:15:00,86.97,86.97,86.86,86.88,47100.0,56.9806,56.9806,56.9085,56.9217,47100.0
2005-08-04 12:20:00,86.89,86.9,86.78,86.78,36500.0,56.9282,56.9348,56.8561,56.8561,36500.0
2005-08-04 12:25:00,86.78,86.95,86.77,86.91,65600.0,56.8561,56.9675,56.8496,56.9413,65600.0
2005-08-04 12:30:00,86.91,86.91,86.79,86.82,17400.0,56.9413,56.9413,56.8627,56.8823,17400.0
2005-08-04 12:35:00,86.82,86.9,86.82,86.89,48300.0,56.8823,56.9348,56.8823,56.9282,48300.0
2005-08-04 12:40:00,86.89,87.0,86.89,86.95,33900.0,56.9282,57.0003,56.9282,56.9675,33900.0
2005-08-04 12:45:00,86.96,86.96,86.85,86.85,47300.0,56.9741,56.9741,56.902,56.902,47300.0
2005-08-04 12:50:00,86.84,86.85,86.72,86.79,28700.0,56.8954,56.902,56.8168,56.8627,28700.0
2005-08-04 12:55:00,86.79,86.92,86.76,86.87,46100.0,56.8627,56.9479,56.843,56.9151,46100.0
2005-08-04 13:00:00,86.86,86.91,86.83,86.89,31500.0,56.9085,56.9413,56.8889,56.9282,31500.0
2005-08-04 13:05:00,86.89,86.91,86.86,86.88,20600.0,56.9282,56.9413,56.9085,56.9217,20600.0
2005-08-04 13:10:00,86.89,86.91,86.84,86.84,25600.0,56.9282,56.9413,56.8954,56.8954,25600.0
2005-08-04 13:15:00,86.85,86.91,86.8,86.91,40600.0,56.902,56.9413,56.8692,56.9413,40600.0
2005-08-04 13:20:00,86.88,86.92,86.8,86.84,20500.0,56.9217,56.9479,56.8692,56.8954,20500.0
2005-08-04 13:25:00,86.84,86.84,86.72,86.82,18600.0,56.8954,56.8954,56.8168,56.8823,18600.0
2005-08-04 13:30:00,86.84,86.86,86.71,86.82,21800.0,56.8954,56.9085,56.8103,56.8823,21800.0
2005-08-04 13:35:00,86.8,86.82,86.8,86.82,8900.0,56.8692,56.8823,56.8692,56.8823,8900.0
2005-08-04 13:40:00,86.81,86.81,86.69,86.72,8500.0,56.8758,56.8758,56.7972,56.8168,8500.0
2005-08-04 13:45:00,86.72,86.75,86.7,86.74,21600.0,56.8168,56.8365,56.8037,56.8299,21600.0
2005-08-04 13:50:00,86.75,86.78,86.64,86.7,29400.0,56.8365,56.8561,56.7644,56.8037,29400.0
2005-08-04 13:55:00,86.72,86.75,86.65,86.7,19200.0,56.8168,56.8365,56.771,56.8037,19200.0
2005-08-04 14:00:00,86.71,86.74,86.62,86.7,33100.0,56.8103,56.8299,56.7513,56.8037,33100.0
2005-08-04 14:05:00,86.69,86.75,86.69,86.72,22500.0,56.7972,56.8365,56.7972,56.8168,22500.0
2005-08-04 14:10:00,86.7,86.73,86.64,86.71,15400.0,56.8037,56.8234,56.7644,56.8103,15400.0
2005-08-04 14:15:00,86.72,86.73,86.65,86.66,25900.0,56.8168,56.8234,56.771,56.7775,25900.0
2005-08-04 14:20:00,86.66,86.66,86.58,86.64,37800.0,56.7775,56.7775,56.7251,56.7644,37800.0
2005-08-04 14:25:00,86.64,86.87,86.62,86.87,41400.0,56.7644,56.9151,56.7513,56.9151,41400.0
2005-08-04 14:30:00,86.83,86.88,86.72,86.79,29000.0,56.8889,56.9217,56.8168,56.8627,29000.0
2005-08-04 14:35:00,86.79,86.82,86.76,86.81,42800.0,56.8627,56.8823,56.843,56.8758,42800.0
2005-08-04 14:40:00,86.82,86.9,86.8,86.81,58900.0,56.8823,56.9348,56.8692,56.8758,58900.0
2005-08-04 14:45:00,86.81,86.81,86.66,86.7,35000.0,56.8758,56.8758,56.7775,56.8037,35000.0
2005-08-04 14:50:00,86.72,86.72,86.62,86.68,48200.0,56.8168,56.8168,56.7513,56.7906,48200.0
2005-08-04 14:55:00,86.66,86.75,86.66,86.74,20600.0,56.7775,56.8365,56.7775,56.8299,20600.0
2005-08-04 15:00:00,86.73,86.73,86.59,86.69,22300.0,56.8234,56.8234,56.7317,56.7972,22300.0
2005-08-04 15:05:00,86.69,86.75,86.65,86.65,42500.0,56.7972,56.8365,56.771,56.771,42500.0
2005-08-04 15:10:00,86.65,86.75,86.65,86.65,57000.0,56.771,56.8365,56.771,56.771,57000.0
2005-08-04 15:15:00,86.66,86.67,86.5,86.58,31700.0,56.7775,56.7841,56.6727,56.7251,31700.0
2005-08-04 15:20:00,86.59,86.63,86.56,86.63,30000.0,56.7317,56.7579,56.712,56.7579,30000.0
2005-08-04 15:25:00,86.63,86.64,86.6,86.63,31800.0,56.7579,56.7644,56.7382,56.7579,31800.0
2005-08-04 15:30:00,86.63,86.77,86.63,86.71,58400.0,56.7579,56.8496,56.7579,56.8103,58400.0
2005-08-04 15:35:00,86.72,86.72,86.66,86.66,42900.0,56.8168,56.8168,56.7775,56.7775,42900.0
2005-08-04 15:40:00,86.67,86.7,86.6,86.62,37100.0,56.7841,56.8037,56.7382,56.7513,37100.0
2005-08-04 15:45:00,86.61,86.61,86.47,86.5,87900.0,56.7448,56.7448,56.653,56.6727,87900.0
2005-08-04 15:50:00,86.5,86.52,86.36,86.37,57300.0,56.6727,56.6858,56.581,56.5875,57300.0
2005-08-04 15:55:00,86.37,86.44,86.3,86.36,102900.0,56.5875,56.6334,56.5417,56.581,102900.0
2005-08-05 09:30:00,86.6,86.77,86.6,86.65,66000.0,56.7382,56.8496,56.7382,56.771,66000.0
2005-08-05 09:35:00,86.61,86.78,86.25,86.26,68500.0,56.7448,56.8561,56.5089,56.5154,68500.0
2005-08-05 09:40:00,86.26,86.66,86.23,86.58,54700.0,56.5154,56.7775,56.4958,56.7251,54700.0
2005-08-05 09:45:00,86.59,86.66,86.49,86.66,48200.0,56.7317,56.7775,56.6661,56.7775,48200.0
2005-08-05 09:50:00,86.66,86.69,86.51,86.54,41600.0,56.7775,56.7972,56.6792,56.6989,41600.0
2005-08-05 09:55:00,86.55,86.67,86.35,86.58,90600.0,56.7054,56.7841,56.5744,56.7251,90600.0
2005-08-05 10:00:00,86.56,86.77,86.48,86.68,43700.0,56.712,56.8496,56.6596,56.7906,43700.0
2005-08-05 10:05:00,86.68,87.0,86.68,86.9,115100.0,56.7906,57.0003,56.7906,56.9348,115100.0
2005-08-05 10:10:00,86.9,86.9,86.81,86.88,56400.0,56.9348,56.9348,56.8758,56.9217,56400.0
2005-08-05 10:15:00,86.89,86.89,86.8,86.86,27200.0,56.9282,56.9282,56.8692,56.9085,27200.0
2005-08-05 10:20:00,86.8,86.86,86.68,86.68,32600.0,56.8692,56.9085,56.7906,56.7906,32600.0
2005-08-05 10:25:00,86.67,86.87,86.67,86.84,41700.0,56.7841,56.9151,56.7841,56.8954,41700.0
2005-08-05 10:30:00,86.83,86.83,86.68,86.8,42000.0,56.8889,56.8889,56.7906,56.8692,42000.0
2005-08-05 10:35:00,86.78,86.8,86.66,86.8,32800.0,56.8561,56.8692,56.7775,56.8692,32800.0
2005-08-05 10:40:00,86.8,86.81,86.59,86.69,37000.0,56.8692,56.8758,56.7317,56.7972,37000.0
2005-08-05 10:45:00,86.68,86.71,86.6,86.62,31800.0,56.7906,56.8103,56.7382,56.7513,31800.0
2005-08-05 10:50:00,86.64,86.72,86.61,86.71,28900.0,56.7644,56.8168,56.7448,56.8103,28900.0
2005-08-05 10:55:00,86.69,86.69,86.38,86.39,43300.0,56.7972,56.7972,56.5941,56.6006,43300.0
2005-08-05 11:00:00,86.38,86.38,86.28,86.34,34400.0,56.5941,56.5941,56.5285,56.5679,34400.0
2005-08-05 11:05:00,86.34,86.44,86.26,86.38,36700.0,56.5679,56.6334,56.5154,56.5941,36700.0
2005-08-05 11:10:00,86.37,86.37,85.97,86.03,43900.0,56.5875,56.5875,56.3254,56.3648,43900.0
2005-08-05 11:15:00,86.05,86.16,85.84,85.86,66000.0,56.3779,56.4499,56.2403,56.2534,66000.0
2005-08-05 11:20:00,85.85,85.85,85.68,85.79,58600.0,56.2468,56.2468,56.1354,56.2075,58600.0
2005-08-05 11:25:00,85.77,85.77,85.5,85.64,67000.0,56.1944,56.1944,56.0175,56.1092,67000.0
2005-08-05 11:30:00,85.64,85.66,85.52,85.52,49700.0,56.1092,56.1223,56.0306,56.0306,49700.0
2005-08-05 11:35:00,85.5,85.6,85.44,85.47,42100.0,56.0175,56.083,55.9782,55.9979,42100.0
2005-08-05 11:40:00,85.47,85.49,85.29,85.4,34700.0,55.9979,56.011,55.8799,55.952,34700.0
2005-08-05 11:45:00,85.42,85.43,85.26,85.32,42100.0,55.9651,55.9716,55.8603,55.8996,42100.0
2005-08-05 11:50:00,85.37,85.37,85.1,85.1,69400.0,55.9323,55.9323,55.7554,55.7554,69400.0
2005-08-05 11:55:00,85.1,85.38,85.08,85.3,58200.0,55.7554,55.9389,55.7423,55.8865,58200.0
2005-08-05 12:00:00,85.3,85.46,85.3,85.44,64300.0,55.8865,55.9913,55.8865,55.9782,64300.0
2005-08-05 12:05:00,85.45,85.66,85.43,85.6,47700.0,55.9848,56.1223,55.9716,56.083,47700.0
2005-08-05 12:10:00,85.56,85.68,85.5,85.61,24400.0,56.0568,56.1354,56.0175,56.0896,24400.0
2005-08-05 12:15:00,85.6,85.61,85.48,85.57,15800.0,56.083,56.0896,56.0044,56.0634,15800.0
2005-08-05 12:20:00,85.56,85.57,85.33,85.33,43800.0,56.0568,56.0634,55.9061,55.9061,43800.0
2005-08-05 12:25:00,85.28,85.36,85.27,85.34,65500.0,55.8734,55.9258,55.8668,55.9127,65500.0
2005-08-05 12:30:00,85.33,85.49,85.3,85.48,23800.0,55.9061,56.011,55.8865,56.0044,23800.0
2005-08-05 12:35:00,85.48,85.52,85.41,85.41,15300.0,56.0044,56.0306,55.9585,55.9585,15300.0
2005-08-05 12:40:00,85.44,85.47,85.4,85.45,14900.0,55.9782,55.9979,55.952,55.9848,14900.0
2005-08-05 12:45:00,85.45,85.54,85.37,85.54,34600.0,55.9848,56.0437,55.9323,56.0437,34600.0
2005-08-05 12:50:00,85.53,85.7,85.51,85.69,28700.0,56.0372,56.1485,56.0241,56.142,28700.0
2005-08-05 12:55:00,85.69,85.69,85.61,85.65,26700.0,56.142,56.142,56.0896,56.1158,26700.0
2005-08-05 13:00:00,85.65,85.69,85.62,85.69,26000.0,56.1158,56.142,56.0961,56.142,26000.0
2005-08-05 13:05:00,85.69,85.7,85.63,85.69,7700.0,56.142,56.1485,56.1027,56.142,7700.0
2005-08-05 13:10:00,85.7,85.76,85.68,85.68,30300.0,56.1485,56.1879,56.1354,56.1354,30300.0
2005-08-05 13:15:00,85.68,85.89,85.68,85.82,43800.0,56.1354,56.273,56.1354,56.2272,43800.0
2005-08-05 13:20:00,85.84,85.9,85.81,85.81,15700.0,56.2403,56.2796,56.2206,56.2206,15700.0
2005-08-05 13:25:00,85.83,85.95,85.83,85.91,34400.0,56.2337,56.3123,56.2337,56.2861,34400.0
2005-08-05 13:30:00,85.94,86.0,85.92,86.0,34400.0,56.3058,56.3451,56.2927,56.3451,34400.0
2005-08-05 13:35:00,86.0,86.03,85.9,85.93,32800.0,56.3451,56.3648,56.2796,56.2992,32800.0
2005-08-05 13:40:00,85.94,86.0,85.92,85.92,88100.0,56.3058,56.3451,56.2927,56.2927,88100.0
2005-08-05 13:45:00,85.88,85.91,85.71,85.75,47300.0,56.2665,56.2861,56.1551,56.1813,47300.0
2005-08-05 13:50:00,85.71,85.75,85.65,85.75,22400.0,56.1551,56.1813,56.1158,56.1813,22400.0
2005-08-05 13:55:00,85.77,85.91,85.77,85.9,15600.0,56.1944,56.2861,56.1944,56.2796,15600.0
2005-08-05 14:00:00,85.91,85.91,85.77,85.78,24700.0,56.2861,56.2861,56.1944,56.201,24700.0
2005-08-05 14:05:00,85.77,85.81,85.74,85.79,19400.0,56.1944,56.2206,56.1748,56.2075,19400.0
2005-08-05 14:10:00,85.79,85.79,85.69,85.71,19500.0,56.2075,56.2075,56.142,56.1551,19500.0
2005-08-05 14:15:00,85.7,85.78,85.67,85.78,25900.0,56.1485,56.201,56.1289,56.201,25900.0
2005-08-05 14:20:00,85.77,85.84,85.71,85.84,344300.0,56.1944,56.2403,56.1551,56.2403,344300.0
2005-08-05 14:25:00,85.86,85.9,85.79,85.8,39500.0,56.2534,56.2796,56.2075,56.2141,39500.0
2005-08-05 14:30:00,85.8,85.89,85.76,85.89,45900.0,56.2141,56.273,56.1879,56.273,45900.0
2005-08-05 14:35:00,85.9,86.0,85.86,85.95,41600.0,56.2796,56.3451,56.2534,56.3123,41600.0
2005-08-05 14:40:00,85.97,85.97,85.84,85.87,36100.0,56.3254,56.3254,56.2403,56.2599,36100.0
2005-08-05 14:45:00,85.88,85.91,85.87,85.88,36200.0,56.2665,56.2861,56.2599,56.2665,36200.0
2005-08-05 14:50:00,85.88,85.93,85.88,85.89,19000.0,56.2665,56.2992,56.2665,56.273,19000.0
2005-08-05 14:55:00,85.88,85.88,85.82,85.82,19300.0,56.2665,56.2665,56.2272,56.2272,19300.0
2005-08-05 15:00:00,85.83,85.98,85.81,85.92,29900.0,56.2337,56.332,56.2206,56.2927,29900.0
2005-08-05 15:05:00,85.93,85.98,85.93,85.97,18300.0,56.2992,56.332,56.2992,56.3254,18300.0
2005-08-05 15:10:00,85.97,85.98,85.92,85.92,16400.0,56.3254,56.332,56.2927,56.2927,16400.0
2005-08-05 15:15:00,85.91,85.97,85.88,85.94,20000.0,56.2861,56.3254,56.2665,56.3058,20000.0
2005-08-05 15:20:00,85.94,85.94,85.87,85.87,31300.0,56.3058,56.3058,56.2599,56.2599,31300.0
2005-08-05 15:25:00,85.87,85.88,85.81,85.87,22800.0,56.2599,56.2665,56.2206,56.2599,22800.0
2005-08-05 15:30:00,85.87,85.95,85.86,85.93,54300.0,56.2599,56.3123,56.2534,56.2992,54300.0
2005-08-05 15:35:00,85.93,86.0,85.93,85.95,84300.0,56.2992,56.3451,56.2992,56.3123,84300.0
2005-08-05 15:40:00,85.95,85.95,85.83,85.84,33900.0,56.3123,56.3123,56.2337,56.2403,33900.0
2005-08-05 15:45:00,85.84,85.84,85.75,85.77,212500.0,56.2403,56.2403,56.1813,56.1944,212500.0
2005-08-05 15:50:00,85.75,85.79,85.73,85.75,60000.0,56.1813,56.2075,56.1682,56.1813,60000.0
2005-08-05 15:55:00,85.76,85.8,85.75,85.78,122300.0,56.1879,56.2141,56.1813,56.201,122300.0
2005-08-08 09:30:00,86.38,86.5,86.33,86.47,87200.0,56.5941,56.6727,56.5613,56.653,87200.0
2005-08-08 09:35:00,86.47,86.85,86.38,86.82,73900.0,56.653,56.902,56.5941,56.8823,73900.0
2005-08-08 09:40:00,86.8,86.8,86.61,86.7,50100.0,56.8692,56.8692,56.7448,56.8037,50100.0
2005-08-08 09:45:00,86.7,86.71,86.58,86.67,85900.0,56.8037,56.8103,56.7251,56.7841,85900.0
2005-08-08 09:50:00,86.66,86.71,86.54,86.57,79200.0,56.7775,56.8103,56.6989,56.7185,79200.0
2005-08-08 09:55:00,86.57,86.59,86.45,86.53,99600.0,56.7185,56.7317,56.6399,56.6923,99600.0
2005-08-08 10:00:00,86.55,86.71,86.55,86.7,41000.0,56.7054,56.8103,56.7054,56.8037,41000.0
2005-08-08 10:05:00,86.7,86.75,86.68,86.7,77300.0,56.8037,56.8365,56.7906,56.8037,77300.0
2005-08-08 10:10:00,86.72,86.75,86.59,86.59,69400.0,56.8168,56.8365,56.7317,56.7317,69400.0
2005-08-08 10:15:00,86.59,86.61,86.51,86.58,48700.0,56.7317,56.7448,56.6792,56.7251,48700.0
2005-08-08 10:20:00,86.58,86.65,86.56,86.65,46100.0,56.7251,56.771,56.712,56.771,46100.0
2005-08-08 10:25:00,86.64,86.9,86.64,86.78,65100.0,56.7644,56.9348,56.7644,56.8561,65100.0
2005-08-08 10:30:00,86.81,86.81,86.74,86.79,69300.0,56.8758,56.8758,56.8299,56.8627,69300.0
2005-08-08 10:35:00,86.8,86.8,86.62,86.65,110300.0,56.8692,56.8692,56.7513,56.771,110300.0
2005-08-08 10:40:00,86.6,86.66,86.6,86.66,104200.0,56.7382,56.7775,56.7382,56.7775,104200.0
2005-08-08 10:45:00,86.65,86.7,86.55,86.55,37900.0,56.771,56.8037,56.7054,56.7054,37900.0
2005-08-08 10:50:00,86.53,86.59,86.46,86.58,79500.0,56.6923,56.7317,56.6465,56.7251,79500.0
2005-08-08 10:55:00,86.59,86.6,86.45,86.47,44000.0,56.7317,56.7382,56.6399,56.653,44000.0
2005-08-08 11:00:00,86.47,86.59,86.47,86.59,34000.0,56.653,56.7317,56.653,56.7317,34000.0
2005-08-08 11:05:00,86.59,86.89,86.58,86.84,69800.0,56.7317,56.9282,56.7251,56.8954,69800.0
2005-08-08 11:10:00,86.83,86.84,86.6,86.64,63300.0,56.8889,56.8954,56.7382,56.7644,63300.0
2005-08-08 11:15:00,86.61,86.67,86.6,86.67,58200.0,56.7448,56.7841,56.7382,56.7841,58200.0
2005-08-08 11:20:00,86.7,86.87,86.7,86.87,44100.0,56.8037,56.9151,56.8037,56.9151,44100.0
2005-08-08 11:25:00,86.86,86.88,86.79,86.79,28800.0,56.9085,56.9217,56.8627,56.8627,28800.0
2005-08-08 11:30:00,86.77,86.83,86.71,86.71,26000.0,56.8496,56.8889,56.8103,56.8103,26000.0
2005-08-08 11:35:00,86.71,86.75,86.65,86.72,33800.0,56.8103,56.8365,56.771,56.8168,33800.0
2005-08-08 11:40:00,86.72,86.76,86.71,86.75,25000.0,56.8168,56.843,56.8103,56.8365,25000.0
2005-08-08 11:45:00,86.75,86.79,86.73,86.78,12300.0,56.8365,56.8627,56.8234,56.8561,12300.0
2005-08-08 11:50:00,86.79,86.8,86.78,86.78,13200.0,56.8627,56.8692,56.8561,56.8561,13200.0
2005-08-08 11:55:00,86.78,86.79,86.69,86.7,25800.0,56.8561,56.8627,56.7972,56.8037,25800.0
2005-08-08 12:00:00,86.7,86.79,86.7,86.79,12400.0,56.8037,56.8627,56.8037,56.8627,12400.0
2005-08-08 12:05:00,86.78,86.78,86.72,86.72,12300.0,56.8561,56.8561,56.8168,56.8168,12300.0
2005-08-08 12:10:00,86.73,86.78,86.73,86.75,12500.0,56.8234,56.8561,56.8234,56.8365,12500.0
2005-08-08 12:15:00,86.75,86.81,86.75,86.77,22900.0,56.8365,56.8758,56.8365,56.8496,22900.0
2005-08-08 12:20:00,86.78,86.78,86.64,86.67,49500.0,56.8561,56.8561,56.7644,56.7841,49500.0
2005-08-08 12:25:00,86.67,86.71,86.6,86.71,36400.0,56.7841,56.8103,56.7382,56.8103,36400.0
2005-08-08 12:30:00,86.7,86.72,86.66,86.7,24900.0,56.8037,56.8168,56.7775,56.8037,24900.0
2005-08-08 12:35:00,86.71,86.71,86.49,86.54,31800.0,56.8103,56.8103,56.6661,56.6989,31800.0
2005-08-08 12:40:00,86.54,86.54,86.43,86.45,29200.0,56.6989,56.6989,56.6268,56.6399,29200.0
2005-08-08 12:45:00,86.43,86.53,86.4,86.46,37700.0,56.6268,56.6923,56.6072,56.6465,37700.0
2005-08-08 12:50:00,86.46,86.47,86.27,86.4,57700.0,56.6465,56.653,56.522,56.6072,57700.0
2005-08-08 12:55:00,86.4,86.5,86.35,86.5,63700.0,56.6072,56.6727,56.5744,56.6727,63700.0
2005-08-08 13:00:00,86.48,86.48,86.4,86.47,32900.0,56.6596,56.6596,56.6072,56.653,32900.0
2005-08-08 13:05:00,86.47,86.49,86.41,86.48,60900.0,56.653,56.6661,56.6137,56.6596,60900.0
2005-08-08 13:10:00,86.48,86.49,86.4,86.45,22200.0,56.6596,56.6661,56.6072,56.6399,22200.0
2005-08-08 13:15:00,86.47,86.47,86.34,86.4,36800.0,56.653,56.653,56.5679,56.6072,36800.0
2005-08-08 13:20:00,86.39,86.4,86.29,86.39,34900.0,56.6006,56.6072,56.5351,56.6006,34900.0
2005-08-08 13:25:00,86.4,86.48,86.37,86.46,34400.0,56.6072,56.6596,56.5875,56.6465,34400.0
2005-08-08 13:30:00,86.46,86.49,86.43,86.48,28700.0,56.6465,56.6661,56.6268,56.6596,28700.0
2005-08-08 13:35:00,86.47,86.52,86.45,86.51,51400.0,56.653,56.6858,56.6399,56.6792,51400.0
2005-08-08 13:40:00,86.52,86.67,86.5,86.67,54400.0,56.6858,56.7841,56.6727,56.7841,54400.0
2005-08-08 13:45:00,86.67,86.74,86.58,86.74,31500.0,56.7841,56.8299,56.7251,56.8299,31500.0
2005-08-08 13:50:00,86.74,86.75,86.61,86.62,32500.0,56.8299,56.8365,56.7448,56.7513,32500.0
2005-08-08 13:55:00,86.61,86.61,86.42,86.49,45900.0,56.7448,56.7448,56.6203,56.6661,45900.0
2005-08-08 14:00:00,86.5,86.51,86.36,86.43,51500.0,56.6727,56.6792,56.581,56.6268,51500.0
2005-08-08 14:05:00,86.41,86.41,86.17,86.19,48300.0,56.6137,56.6137,56.4565,56.4696,48300.0
2005-08-08 14:10:00,86.18,86.23,86.13,86.15,69300.0,56.463,56.4958,56.4303,56.4434,69300.0
2005-08-08 14:15:00,86.15,86.22,86.11,86.19,59400.0,56.4434,56.4892,56.4172,56.4696,59400.0
2005-08-08 14:20:00,86.18,86.21,86.15,86.18,48500.0,56.463,56.4827,56.4434,56.463,48500.0
2005-08-08 14:25:00,86.18,86.32,86.12,86.26,71000.0,56.463,56.5548,56.4237,56.5154,71000.0
2005-08-08 14:30:00,86.26,86.26,86.13,86.17,74800.0,56.5154,56.5154,56.4303,56.4565,74800.0
2005-08-08 14:35:00,86.17,86.2,86.16,86.16,53200.0,56.4565,56.4761,56.4499,56.4499,53200.0
2005-08-08 14:40:00,86.08,86.11,85.85,85.88,77100.0,56.3975,56.4172,56.2468,56.2665,77100.0
2005-08-08 14:45:00,85.88,85.89,85.72,85.75,53800.0,56.2665,56.273,56.1616,56.1813,53800.0
2005-08-08 14:50:00,85.75,85.83,85.69,85.8,108700.0,56.1813,56.2337,56.142,56.2141,108700.0
2005-08-08 14:55:00,85.8,85.97,85.78,85.96,39200.0,56.2141,56.3254,56.201,56.3189,39200.0
2005-08-08 15:00:00,85.96,85.96,85.72,85.75,87100.0,56.3189,56.3189,56.1616,56.1813,87100.0
2005-08-08 15:05:00,85.75,85.89,85.75,85.87,70800.0,56.1813,56.273,56.1813,56.2599,70800.0
2005-08-08 15:10:00,85.87,85.99,85.75,85.95,58800.0,56.2599,56.3385,56.1813,56.3123,58800.0
2005-08-08 15:15:00,85.94,86.06,85.93,85.98,61200.0,56.3058,56.3844,56.2992,56.332,61200.0
2005-08-08 15:20:00,85.99,86.0,85.79,85.83,58400.0,56.3385,56.3451,56.2075,56.2337,58400.0
2005-08-08 15:25:00,85.84,85.84,85.77,85.8,46900.0,56.2403,56.2403,56.1944,56.2141,46900.0
2005-08-08 15:30:00,85.8,86.12,85.79,86.12,71100.0,56.2141,56.4237,56.2075,56.4237,71100.0
2005-08-08 15:35:00,86.12,86.2,86.0,86.02,40200.0,56.4237,56.4761,56.3451,56.3582,40200.0
2005-08-08 15:40:00,86.04,86.1,86.02,86.07,67700.0,56.3713,56.4106,56.3582,56.391,67700.0
2005-08-08 15:45:00,86.07,86.12,86.03,86.1,80700.0,56.391,56.4237,56.3648,56.4106,80700.0
2005-08-08 15:50:00,86.12,86.14,86.08,86.13,53200.0,56.4237,56.4368,56.3975,56.4303,53200.0
2005-08-08 15:55:00,86.13,86.18,86.1,86.18,167200.0,56.4303,56.463,56.4106,56.463,167200.0
2005-08-09 09:30:00,86.23,86.38,86.04,86.04,74600.0,56.4958,56.5941,56.3713,56.3713,74600.0
2005-08-09 09:35:00,86.0,86.2,85.85,85.97,65700.0,56.3451,56.4761,56.2468,56.3254,65700.0
2005-08-09 09:40:00,85.97,85.97,85.74,85.74,41800.0,56.3254,56.3254,56.1748,56.1748,41800.0
2005-08-09 09:45:00,85.75,85.96,85.62,85.89,63500.0,56.1813,56.3189,56.0961,56.273,63500.0
2005-08-09 09:50:00,85.85,85.86,85.53,85.57,61600.0,56.2468,56.2534,56.0372,56.0634,61600.0
2005-08-09 09:55:00,85.57,85.75,85.5,85.72,52000.0,56.0634,56.1813,56.0175,56.1616,52000.0
2005-08-09 10:00:00,85.71,85.71,85.54,85.59,55200.0,56.1551,56.1551,56.0437,56.0765,55200.0
2005-08-09 10:05:00,85.59,85.86,85.57,85.81,43300.0,56.0765,56.2534,56.0634,56.2206,43300.0
2005-08-09 10:10:00,85.81,85.98,85.8,85.96,56000.0,56.2206,56.332,56.2141,56.3189,56000.0
2005-08-09 10:15:00,85.96,86.02,85.75,85.9,54800.0,56.3189,56.3582,56.1813,56.2796,54800.0
2005-08-09 10:20:00,85.9,85.95,85.7,85.73,41000.0,56.2796,56.3123,56.1485,56.1682,41000.0
2005-08-09 10:25:00,85.73,85.73,85.58,85.65,52200.0,56.1682,56.1682,56.0699,56.1158,52200.0
2005-08-09 10:30:00,85.65,85.85,85.64,85.85,34600.0,56.1158,56.2468,56.1092,56.2468,34600.0
2005-08-09 10:35:00,85.86,85.86,85.58,85.64,26800.0,56.2534,56.2534,56.0699,56.1092,26800.0
2005-08-09 10:40:00,85.64,85.64,85.55,85.56,30200.0,56.1092,56.1092,56.0503,56.0568,30200.0
2005-08-09 10:45:00,85.57,85.73,85.56,85.66,30700.0,56.0634,56.1682,56.0568,56.1223,30700.0
2005-08-09 10:50:00,85.67,85.68,85.54,85.55,29100.0,56.1289,56.1354,56.0437,56.0503,29100.0
2005-08-09 10:55:00,85.56,85.74,85.5,85.74,27300.0,56.0568,56.1748,56.0175,56.1748,27300.0
2005-08-09 11:00:00,85.74,86.01,85.74,86.01,42200.0,56.1748,56.3517,56.1748,56.3517,42200.0
2005-08-09 11:05:00,86.01,86.01,85.84,85.94,29000.0,56.3517,56.3517,56.2403,56.3058,29000.0
2005-08-09 11:10:00,85.93,86.13,85.92,86.03,32200.0,56.2992,56.4303,56.2927,56.3648,32200.0
2005-08-09 11:15:00,86.02,86.19,85.98,86.19,20400.0,56.3582,56.4696,56.332,56.4696,20400.0
2005-08-09 11:20:00,86.18,86.2,86.15,86.18,13000.0,56.463,56.4761,56.4434,56.463,13000.0
2005-08-09 11:25:00,86.18,86.33,86.15,86.33,24400.0,56.463,56.5613,56.4434,56.5613,24400.0
2005-08-09 11:30:00,86.33,86.37,86.18,86.34,42900.0,56.5613,56.5875,56.463,56.5679,42900.0
2005-08-09 11:35:00,86.35,86.4,86.2,86.37,27200.0,56.5744,56.6072,56.4761,56.5875,27200.0
2005-08-09 11:40:00,86.38,86.39,86.32,86.34,16000.0,56.5941,56.6006,56.5548,56.5679,16000.0
2005-08-09 11:45:00,86.35,86.35,86.03,86.13,26400.0,56.5744,56.5744,56.3648,56.4303,26400.0
2005-08-09 11:50:00,86.17,86.21,86.08,86.14,11300.0,56.4565,56.4827,56.3975,56.4368,11300.0
2005-08-09 11:55:00,86.14,86.22,86.14,86.19,9300.0,56.4368,56.4892,56.4368,56.4696,9300.0
2005-08-09 12:00:00,86.19,86.2,86.12,86.16,10200.0,56.4696,56.4761,56.4237,56.4499,10200.0
2005-08-09 12:05:00,86.16,86.2,86.1,86.1,9200.0,56.4499,56.4761,56.4106,56.4106,9200.0
2005-08-09 12:10:00,86.11,86.12,85.96,86.03,17000.0,56.4172,56.4237,56.3189,56.3648,17000.0
2005-08-09 12:15:00,86.03,86.06,85.95,85.95,11100.0,56.3648,56.3844,56.3123,56.3123,11100.0
2005-08-09 12:20:00,85.96,85.98,85.88,85.98,15400.0,56.3189,56.332,56.2665,56.332,15400.0
2005-08-09 12:25:00,85.98,86.09,85.93,86.06,12400.0,56.332,56.4041,56.2992,56.3844,12400.0
2005-08-09 12:30:00,86.06,86.13,85.98,85.98,15500.0,56.3844,56.4303,56.332,56.332,15500.0
2005-08-09 12:35:00,85.99,86.03,85.95,86.01,10400.0,56.3385,56.3648,56.3123,56.3517,10400.0
2005-08-09 12:40:00,86.02,86.07,86.0,86.04,9900.0,56.3582,56.391,56.3451,56.3713,9900.0
2005-08-09 12:45:00,86.04,86.05,85.99,85.99,6900.0,56.3713,56.3779,56.3385,56.3385,6900.0
2005-08-09 12:50:00,86.0,86.03,85.95,86.03,15600.0,56.3451,56.3648,56.3123,56.3648,15600.0
2005-08-09 12:55:00,86.03,86.03,85.96,85.99,11400.0,56.3648,56.3648,56.3189,56.3385,11400.0
2005-08-09 13:00:00,85.99,86.04,85.99,86.03,8500.0,56.3385,56.3713,56.3385,56.3648,8500.0
2005-08-09 13:05:00,86.03,86.03,85.96,85.97,9200.0,56.3648,56.3648,56.3189,56.3254,9200.0
2005-08-09 13:10:00,85.97,85.97,85.82,85.87,25100.0,56.3254,56.3254,56.2272,56.2599,25100.0
2005-08-09 13:15:00,85.87,85.9,85.81,85.84,12500.0,56.2599,56.2796,56.2206,56.2403,12500.0
2005-08-09 13:20:00,85.84,85.94,85.84,85.94,10400.0,56.2403,56.3058,56.2403,56.3058,10400.0
2005-08-09 13:25:00,85.94,86.03,85.94,85.99,16600.0,56.3058,56.3648,56.3058,56.3385,16600.0
2005-08-09 13:30:00,86.0,86.1,86.0,86.1,30800.0,56.3451,56.4106,56.3451,56.4106,30800.0
2005-08-09 13:35:00,86.1,86.1,86.0,86.0,14200.0,56.4106,56.4106,56.3451,56.3451,14200.0
2005-08-09 13:40:00,86.01,86.02,85.95,85.95,41700.0,56.3517,56.3582,56.3123,56.3123,41700.0
2005-08-09 13:45:00,85.96,85.99,85.88,85.88,22600.0,56.3189,56.3385,56.2665,56.2665,22600.0
2005-08-09 13:50:00,85.89,85.93,85.77,85.77,18000.0,56.273,56.2992,56.1944,56.1944,18000.0
2005-08-09 13:55:00,85.77,85.77,85.71,85.72,16600.0,56.1944,56.1944,56.1551,56.1616,16600.0
2005-08-09 14:00:00,85.72,85.85,85.72,85.81,16400.0,56.1616,56.2468,56.1616,56.2206,16400.0
2005-08-09 14:05:00,85.81,85.83,85.78,85.78,8600.0,56.2206,56.2337,56.201,56.201,8600.0
2005-08-09 14:10:00,85.79,85.79,85.68,85.77,15600.0,56.2075,56.2075,56.1354,56.1944,15600.0
2005-08-09 14:15:00,85.77,85.93,85.75,85.81,16000.0,56.1944,56.2992,56.1813,56.2206,16000.0
2005-08-09 14:20:00,85.84,85.89,85.63,85.63,19200.0,56.2403,56.273,56.1027,56.1027,19200.0
2005-08-09 14:25:00,85.65,85.86,85.65,85.86,30300.0,56.1158,56.2534,56.1158,56.2534,30300.0
2005-08-09 14:30:00,85.86,86.05,85.83,85.92,35300.0,56.2534,56.3779,56.2337,56.2927,35300.0
2005-08-09 14:35:00,85.93,86.0,85.86,85.92,26200.0,56.2992,56.3451,56.2534,56.2927,26200.0
2005-08-09 14:40:00,85.92,85.92,85.53,85.54,46600.0,56.2927,56.2927,56.0372,56.0437,46600.0
2005-08-09 14:45:00,85.56,85.71,85.54,85.69,22800.0,56.0568,56.1551,56.0437,56.142,22800.0
2005-08-09 14:50:00,85.69,85.79,85.63,85.73,19700.0,56.142,56.2075,56.1027,56.1682,19700.0
2005-08-09 14:55:00,85.73,85.78,85.66,85.66,28100.0,56.1682,56.201,56.1223,56.1223,28100.0
2005-08-09 15:00:00,85.67,85.74,85.59,85.74,43100.0,56.1289,56.1748,56.0765,56.1748,43100.0
2005-08-09 15:05:00,85.74,85.81,85.71,85.74,27500.0,56.1748,56.2206,56.1551,56.1748,27500.0
2005-08-09 15:10:00,85.74,85.74,85.56,85.6,26000.0,56.1748,56.1748,56.0568,56.083,26000.0
2005-08-09 15:15:00,85.58,85.69,85.52,85.56,39700.0,56.0699,56.142,56.0306,56.0568,39700.0
2005-08-09 15:20:00,85.56,85.67,85.51,85.54,25300.0,56.0568,56.1289,56.0241,56.0437,25300.0
2005-08-09 15:25:00,85.55,85.61,85.52,85.57,20900.0,56.0503,56.0896,56.0306,56.0634,20900.0
2005-08-09 15:30:00,85.58,85.66,85.56,85.6,30500.0,56.0699,56.1223,56.0568,56.083,30500.0
2005-08-09 15:35:00,85.61,85.64,85.57,85.62,25200.0,56.0896,56.1092,56.0634,56.0961,25200.0
2005-08-09 15:40:00,85.62,85.62,85.55,85.57,35200.0,56.0961,56.0961,56.0503,56.0634,35200.0
2005-08-09 15:45:00,85.57,85.66,85.56,85.66,53000.0,56.0634,56.1223,56.0568,56.1223,53000.0
2005-08-09 15:50:00,85.68,85.77,85.62,85.68,58700.0,56.1354,56.1944,56.0961,56.1354,58700.0
2005-08-09 15:55:00,85.7,85.86,85.68,85.86,61800.0,56.1485,56.2534,56.1354,56.2534,61800.0
2005-08-10 09:30:00,86.05,86.2,86.05,86.19,63700.0,56.3779,56.4761,56.3779,56.4696,63700.0
2005-08-10 09:35:00,86.19,86.27,86.06,86.07,46600.0,56.4696,56.522,56.3844,56.391,46600.0
2005-08-10 09:40:00,86.09,86.14,85.83,85.98,55100.0,56.4041,56.4368,56.2337,56.332,55100.0
2005-08-10 09:45:00,85.98,85.98,85.71,85.73,64400.0,56.332,56.332,56.1551,56.1682,64400.0
2005-08-10 09:50:00,85.75,85.8,85.61,85.66,59900.0,56.1813,56.2141,56.0896,56.1223,59900.0
2005-08-10 09:55:00,85.62,86.1,85.62,86.1,66600.0,56.0961,56.4106,56.0961,56.4106,66600.0
2005-08-10 10:00:00,86.1,86.38,86.05,86.28,57300.0,56.4106,56.5941,56.3779,56.5285,57300.0
2005-08-10 10:05:00,86.35,86.43,86.31,86.36,51500.0,56.5744,56.6268,56.5482,56.581,51500.0
2005-08-10 10:10:00,86.37,86.61,86.37,86.4,85500.0,56.5875,56.7448,56.5875,56.6072,85500.0
2005-08-10 10:15:00,86.41,86.52,86.35,86.4,69400.0,56.6137,56.6858,56.5744,56.6072,69400.0
2005-08-10 10:20:00,86.37,86.42,86.32,86.39,61400.0,56.5875,56.6203,56.5548,56.6006,61400.0
2005-08-10 10:25:00,86.37,86.39,86.2,86.21,51100.0,56.5875,56.6006,56.4761,56.4827,51100.0
2005-08-10 10:30:00,86.12,86.22,85.53,85.54,154600.0,56.4237,56.4892,56.0372,56.0437,154600.0
2005-08-10 10:35:00,85.6,85.66,85.42,85.6,193600.0,56.083,56.1223,55.9651,56.083,193600.0
2005-08-10 10:40:00,85.64,85.77,85.51,85.68,68000.0,56.1092,56.1944,56.0241,56.1354,68000.0
2005-08-10 10:45:00,85.68,85.9,85.57,85.84,59500.0,56.1354,56.2796,56.0634,56.2403,59500.0
2005-08-10 10:50:00,85.83,86.09,85.83,86.05,51800.0,56.2337,56.4041,56.2337,56.3779,51800.0
2005-08-10 10:55:00,86.05,86.34,85.99,86.24,45700.0,56.3779,56.5679,56.3385,56.5023,45700.0
2005-08-10 11:00:00,86.24,86.42,86.15,86.37,72900.0,56.5023,56.6203,56.4434,56.5875,72900.0
2005-08-10 11:05:00,86.41,86.55,86.37,86.49,85600.0,56.6137,56.7054,56.5875,56.6661,85600.0
2005-08-10 11:10:00,86.49,86.57,86.43,86.55,62800.0,56.6661,56.7185,56.6268,56.7054,62800.0
2005-08-10 11:15:00,86.54,86.6,86.25,86.26,68400.0,56.6989,56.7382,56.5089,56.5154,68400.0
2005-08-10 11:20:00,86.26,86.58,86.25,86.58,31400.0,56.5154,56.7251,56.5089,56.7251,31400.0
2005-08-10 11:25:00,86.61,86.63,86.49,86.54,41400.0,56.7448,56.7579,56.6661,56.6989,41400.0
2005-08-10 11:30:00,86.53,86.59,86.48,86.53,34300.0,56.6923,56.7317,56.6596,56.6923,34300.0
2005-08-10 11:35:00,86.54,86.61,86.53,86.61,35600.0,56.6989,56.7448,56.6923,56.7448,35600.0
2005-08-10 11:40:00,86.63,86.7,86.47,86.47,29600.0,56.7579,56.8037,56.653,56.653,29600.0
2005-08-10 11:45:00,86.49,86.55,86.49,86.52,28900.0,56.6661,56.7054,56.6661,56.6858,28900.0
2005-08-10 11:50:00,86.5,86.56,86.47,86.48,20600.0,56.6727,56.712,56.653,56.6596,20600.0
2005-08-10 11:55:00,86.49,86.61,86.48,86.53,26500.0,56.6661,56.7448,56.6596,56.6923,26500.0
2005-08-10 12:00:00,86.51,86.64,86.51,86.56,9800.0,56.6792,56.7644,56.6792,56.712,9800.0
2005-08-10 12:05:00,86.53,86.7,86.53,86.68,38700.0,56.6923,56.8037,56.6923,56.7906,38700.0
2005-08-10 12:10:00,86.68,86.85,86.65,86.8,60300.0,56.7906,56.902,56.771,56.8692,60300.0
2005-08-10 12:15:00,86.81,86.89,86.8,86.82,23600.0,56.8758,56.9282,56.8692,56.8823,23600.0
2005-08-10 12:20:00,86.85,86.98,86.85,86.96,28500.0,56.902,56.9872,56.902,56.9741,28500.0
2005-08-10 12:25:00,86.96,87.05,86.94,87.05,36400.0,56.9741,57.033,56.961,57.033,36400.0
2005-08-10 12:30:00,87.04,87.1,86.95,87.04,62900.0,57.0265,57.0658,56.9675,57.0265,62900.0
2005-08-10 12:35:00,87.05,87.18,86.85,87.14,77600.0,57.033,57.1182,56.902,57.092,77600.0
2005-08-10 12:40:00,87.16,87.18,86.96,86.97,29600.0,57.1051,57.1182,56.9741,56.9806,29600.0
2005-08-10 12:45:00,86.98,86.99,86.86,86.96,27100.0,56.9872,56.9937,56.9085,56.9741,27100.0
2005-08-10 12:50:00,86.97,87.12,86.9,87.11,18200.0,56.9806,57.0789,56.9348,57.0723,18200.0
2005-08-10 12:55:00,87.13,87.23,87.09,87.15,26200.0,57.0854,57.151,57.0592,57.0986,26200.0
2005-08-10 13:00:00,87.2,87.24,87.18,87.19,15100.0,57.1313,57.1575,57.1182,57.1248,15100.0
2005-08-10 13:05:00,87.19,87.29,87.19,87.28,21700.0,57.1248,57.1903,57.1248,57.1837,21700.0
2005-08-10 13:10:00,87.28,87.31,87.19,87.2,22500.0,57.1837,57.2034,57.1248,57.1313,22500.0
2005-08-10 13:15:00,87.22,87.22,87.13,87.13,16700.0,57.1444,57.1444,57.0854,57.0854,16700.0
2005-08-10 13:20:00,87.13,87.16,87.03,87.06,304100.0,57.0854,57.1051,57.0199,57.0396,304100.0
2005-08-10 13:25:00,87.06,87.2,87.05,87.2,26700.0,57.0396,57.1313,57.033,57.1313,26700.0
2005-08-10 13:30:00,87.21,87.31,87.17,87.31,55700.0,57.1379,57.2034,57.1117,57.2034,55700.0
2005-08-10 13:35:00,87.31,87.79,87.3,87.74,87100.0,57.2034,57.5179,57.1968,57.4851,87100.0
2005-08-10 13:40:00,87.71,87.8,87.64,87.66,57600.0,57.4654,57.5244,57.4196,57.4327,57600.0
2005-08-10 13:45:00,87.66,87.66,87.39,87.39,39800.0,57.4327,57.4327,57.2558,57.2558,39800.0
2005-08-10 13:50:00,87.41,87.48,87.33,87.33,30100.0,57.2689,57.3148,57.2165,57.2165,30100.0
2005-08-10 13:55:00,87.33,87.43,87.16,87.3,48600.0,57.2165,57.282,57.1051,57.1968,48600.0
2005-08-10 14:00:00,87.3,87.4,87.3,87.33,22200.0,57.1968,57.2623,57.1968,57.2165,22200.0
2005-08-10 14:05:00,87.32,87.35,87.17,87.17,13000.0,57.2099,57.2296,57.1117,57.1117,13000.0
2005-08-10 14:10:00,87.21,87.39,87.1,87.39,31100.0,57.1379,57.2558,57.0658,57.2558,31100.0
2005-08-10 14:15:00,87.37,87.46,87.3,87.45,41400.0,57.2427,57.3017,57.1968,57.2951,41400.0
2005-08-10 14:20:00,87.41,87.42,87.26,87.26,27200.0,57.2689,57.2754,57.1706,57.1706,27200.0
2005-08-10 14:25:00,87.26,87.3,86.95,87.09,46400.0,57.1706,57.1968,56.9675,57.0592,46400.0
2005-08-10 14:30:00,87.1,87.13,86.84,86.85,59600.0,57.0658,57.0854,56.8954,56.902,59600.0
2005-08-10 14:35:00,86.85,86.94,86.85,86.9,38000.0,56.902,56.961,56.902,56.9348,38000.0
2005-08-10 14:40:00,86.89,86.99,86.78,86.95,70900.0,56.9282,56.9937,56.8561,56.9675,70900.0
2005-08-10 14:45:00,87.01,87.04,86.96,86.98,22700.0,57.0068,57.0265,56.9741,56.9872,22700.0
2005-08-10 14:50:00,86.97,87.04,86.93,86.95,22200.0,56.9806,57.0265,56.9544,56.9675,22200.0
2005-08-10 14:55:00,86.94,86.94,86.83,86.93,51100.0,56.961,56.961,56.8889,56.9544,51100.0
2005-08-10 15:00:00,86.92,86.93,86.69,86.69,36700.0,56.9479,56.9544,56.7972,56.7972,36700.0
2005-08-10 15:05:00,86.68,86.76,86.58,86.66,40000.0,56.7906,56.843,56.7251,56.7775,40000.0
2005-08-10 15:10:00,86.65,86.71,86.4,86.43,40200.0,56.771,56.8103,56.6072,56.6268,40200.0
2005-08-10 15:15:00,86.45,86.66,86.42,86.61,56200.0,56.6399,56.7775,56.6203,56.7448,56200.0
2005-08-10 15:20:00,86.6,86.6,86.45,86.51,14400.0,56.7382,56.7382,56.6399,56.6792,14400.0
2005-08-10 15:25:00,86.54,86.7,86.54,86.64,47200.0,56.6989,56.8037,56.6989,56.7644,47200.0
2005-08-10 15:30:00,86.65,86.68,86.6,86.68,31600.0,56.771,56.7906,56.7382,56.7906,31600.0
2005-08-10 15:35:00,86.7,86.84,86.7,86.78,40800.0,56.8037,56.8954,56.8037,56.8561,40800.0
2005-08-10 15:40:00,86.78,86.94,86.7,86.92,45800.0,56.8561,56.961,56.8037,56.9479,45800.0
2005-08-10 15:45:00,86.95,87.13,86.95,87.13,58700.0,56.9675,57.0854,56.9675,57.0854,58700.0
2005-08-10 15:50:00,87.13,87.2,87.08,87.08,63000.0,57.0854,57.1313,57.0527,57.0527,63000.0
2005-08-10 15:55:00,87.08,87.1,87.03,87.03,55900.0,57.0527,57.0658,57.0199,57.0199,55900.0
2005-08-11 09:30:00,87.3,87.3,87.17,87.22,71600.0,57.1968,57.1968,57.1117,57.1444,71600.0
2005-08-11 09:35:00,87.22,87.49,87.22,87.42,77400.0,57.1444,57.3213,57.1444,57.2754,77400.0
2005-08-11 09:40:00,87.42,87.66,87.41,87.66,70000.0,57.2754,57.4327,57.2689,57.4327,70000.0
2005-08-11 09:45:00,87.64,87.8,87.6,87.72,61900.0,57.4196,57.5244,57.3934,57.472,61900.0
2005-08-11 09:50:00,87.72,87.78,87.47,87.51,56000.0,57.472,57.5113,57.3082,57.3344,56000.0
2005-08-11 09:55:00,87.51,87.67,87.5,87.65,30900.0,57.3344,57.4392,57.3279,57.4261,30900.0
2005-08-11 10:00:00,87.65,87.78,87.43,87.6,78800.0,57.4261,57.5113,57.282,57.3934,78800.0
2005-08-11 10:05:00,87.56,87.58,87.21,87.33,77000.0,57.3672,57.3803,57.1379,57.2165,77000.0
2005-08-11 10:10:00,87.34,87.48,87.34,87.37,64700.0,57.223,57.3148,57.223,57.2427,64700.0
2005-08-11 10:15:00,87.37,87.64,87.33,87.6,45500.0,57.2427,57.4196,57.2165,57.3934,45500.0
2005-08-11 10:20:00,87.59,87.64,87.53,87.6,57300.0,57.3868,57.4196,57.3475,57.3934,57300.0
2005-08-11 10:25:00,87.6,87.66,87.6,87.63,35100.0,57.3934,57.4327,57.3934,57.413,35100.0
2005-08-11 10:30:00,87.62,87.71,87.41,87.51,74400.0,57.4065,57.4654,57.2689,57.3344,74400.0
2005-08-11 10:35:00,87.51,87.52,87.1,87.13,79600.0,57.3344,57.341,57.0658,57.0854,79600.0
2005-08-11 10:40:00,87.15,87.17,86.89,87.0,73000.0,57.0986,57.1117,56.9282,57.0003,73000.0
2005-08-11 10:45:00,86.97,87.34,86.97,87.25,78900.0,56.9806,57.223,56.9806,57.1641,78900.0
2005-08-11 10:50:00,87.3,87.32,87.18,87.26,47500.0,57.1968,57.2099,57.1182,57.1706,47500.0
2005-08-11 10:55:00,87.24,87.35,87.21,87.25,28900.0,57.1575,57.2296,57.1379,57.1641,28900.0
2005-08-11 11:00:00,87.29,87.33,87.17,87.25,25300.0,57.1903,57.2165,57.1117,57.1641,25300.0
2005-08-11 11:05:00,87.25,87.33,87.1,87.31,36600.0,57.1641,57.2165,57.0658,57.2034,36600.0
2005-08-11 11:10:00,87.31,87.47,87.2,87.42,44700.0,57.2034,57.3082,57.1313,57.2754,44700.0
2005-08-11 11:15:00,87.42,87.44,87.33,87.4,33200.0,57.2754,57.2886,57.2165,57.2623,33200.0
2005-08-11 11:20:00,87.4,87.49,87.34,87.34,30100.0,57.2623,57.3213,57.223,57.223,30100.0
2005-08-11 11:25:00,87.35,87.5,87.35,87.47,22100.0,57.2296,57.3279,57.2296,57.3082,22100.0
2005-08-11 11:30:00,87.46,87.46,87.22,87.26,35300.0,57.3017,57.3017,57.1444,57.1706,35300.0
2005-08-11 11:35:00,87.25,87.25,87.13,87.2,30100.0,57.1641,57.1641,57.0854,57.1313,30100.0
2005-08-11 11:40:00,87.21,87.34,87.13,87.14,50000.0,57.1379,57.223,57.0854,57.092,50000.0
2005-08-11 11:45:00,87.12,87.12,86.81,86.81,50900.0,57.0789,57.0789,56.8758,56.8758,50900.0
2005-08-11 11:50:00,86.81,86.9,86.55,86.56,40800.0,56.8758,56.9348,56.7054,56.712,40800.0
2005-08-11 11:55:00,86.56,86.76,86.55,86.68,48700.0,56.712,56.843,56.7054,56.7906,48700.0
2005-08-11 12:00:00,86.67,86.67,86.4,86.55,66400.0,56.7841,56.7841,56.6072,56.7054,66400.0
2005-08-11 12:05:00,86.55,86.58,86.4,86.46,23700.0,56.7054,56.7251,56.6072,56.6465,23700.0
2005-08-11 12:10:00,86.46,86.71,86.45,86.66,21500.0,56.6465,56.8103,56.6399,56.7775,21500.0
2005-08-11 12:15:00,86.66,86.66,86.46,86.5,32500.0,56.7775,56.7775,56.6465,56.6727,32500.0
2005-08-11 12:20:00,86.49,86.6,86.45,86.59,43500.0,56.6661,56.7382,56.6399,56.7317,43500.0
2005-08-11 12:25:00,86.6,86.75,86.55,86.75,133200.0,56.7382,56.8365,56.7054,56.8365,133200.0
2005-08-11 12:30:00,86.78,86.84,86.76,86.83,52700.0,56.8561,56.8954,56.843,56.8889,52700.0
2005-08-11 12:35:00,86.82,86.87,86.81,86.83,18700.0,56.8823,56.9151,56.8758,56.8889,18700.0
2005-08-11 12:40:00,86.84,86.84,86.77,86.77,32400.0,56.8954,56.8954,56.8496,56.8496,32400.0
2005-08-11 12:45:00,86.8,86.85,86.77,86.77,44200.0,56.8692,56.902,56.8496,56.8496,44200.0
2005-08-11 12:50:00,86.77,86.79,86.74,86.76,38500.0,56.8496,56.8627,56.8299,56.843,38500.0
2005-08-11 12:55:00,86.76,86.77,86.72,86.73,10700.0,56.843,56.8496,56.8168,56.8234,10700.0
2005-08-11 13:00:00,86.72,86.88,86.72,86.81,20400.0,56.8168,56.9217,56.8168,56.8758,20400.0
2005-08-11 13:05:00,86.82,86.85,86.78,86.84,68600.0,56.8823,56.902,56.8561,56.8954,68600.0
2005-08-11 13:10:00,86.83,86.85,86.74,86.74,8800.0,56.8889,56.902,56.8299,56.8299,8800.0
2005-08-11 13:15:00,86.73,86.73,86.65,86.65,41000.0,56.8234,56.8234,56.771,56.771,41000.0
2005-08-11 13:20:00,86.65,86.73,86.65,86.7,20200.0,56.771,56.8234,56.771,56.8037,20200.0
2005-08-11 13:25:00,86.69,86.74,86.68,86.74,13200.0,56.7972,56.8299,56.7906,56.8299,13200.0
2005-08-11 13:30:00,86.74,86.81,86.74,86.8,38300.0,56.8299,56.8758,56.8299,56.8692,38300.0
2005-08-11 13:35:00,86.8,86.82,86.76,86.81,16400.0,56.8692,56.8823,56.843,56.8758,16400.0
2005-08-11 13:40:00,86.82,86.82,86.79,86.82,37800.0,56.8823,56.8823,56.8627,56.8823,37800.0
2005-08-11 13:45:00,86.82,86.83,86.8,86.81,36700.0,56.8823,56.8889,56.8692,56.8758,36700.0
2005-08-11 13:50:00,86.81,86.86,86.8,86.86,15700.0,56.8758,56.9085,56.8692,56.9085,15700.0
2005-08-11 13:55:00,86.84,86.84,86.81,86.84,17400.0,56.8954,56.8954,56.8758,56.8954,17400.0
2005-08-11 14:00:00,86.86,86.87,86.82,86.84,24600.0,56.9085,56.9151,56.8823,56.8954,24600.0
2005-08-11 14:05:00,86.84,86.84,86.81,86.83,58700.0,56.8954,56.8954,56.8758,56.8889,58700.0
2005-08-11 14:10:00,86.86,86.91,86.7,86.76,50000.0,56.9085,56.9413,56.8037,56.843,50000.0
2005-08-11 14:15:00,86.77,86.78,86.59,86.59,28300.0,56.8496,56.8561,56.7317,56.7317,28300.0
2005-08-11 14:20:00,86.6,86.72,86.55,86.67,31900.0,56.7382,56.8168,56.7054,56.7841,31900.0
2005-08-11 14:25:00,86.69,86.74,86.62,86.63,35000.0,56.7972,56.8299,56.7513,56.7579,35000.0
2005-08-11 14:30:00,86.63,86.77,86.62,86.75,34600.0,56.7579,56.8496,56.7513,56.8365,34600.0
2005-08-11 14:35:00,86.74,86.88,86.72,86.85,34700.0,56.8299,56.9217,56.8168,56.902,34700.0
2005-08-11 14:40:00,86.84,86.92,86.84,86.9,22400.0,56.8954,56.9479,56.8954,56.9348,22400.0
2005-08-11 14:45:00,86.9,86.9,86.69,86.71,32800.0,56.9348,56.9348,56.7972,56.8103,32800.0
2005-08-11 14:50:00,86.71,87.62,86.64,86.72,47200.0,56.8103,57.4065,56.7644,56.8168,47200.0
2005-08-11 14:55:00,86.72,86.73,86.64,86.73,30200.0,56.8168,56.8234,56.7644,56.8234,30200.0
2005-08-11 15:00:00,86.7,86.76,86.67,86.76,21300.0,56.8037,56.843,56.7841,56.843,21300.0
2005-08-11 15:05:00,86.77,86.83,86.74,86.81,56300.0,56.8496,56.8889,56.8299,56.8758,56300.0
2005-08-11 15:10:00,86.82,87.2,86.82,87.19,54400.0,56.8823,57.1313,56.8823,57.1248,54400.0
2005-08-11 15:15:00,87.2,87.22,87.08,87.09,79100.0,57.1313,57.1444,57.0527,57.0592,79100.0
2005-08-11 15:20:00,87.08,87.15,86.98,86.98,48100.0,57.0527,57.0986,56.9872,56.9872,48100.0
2005-08-11 15:25:00,86.98,87.08,86.96,87.01,40900.0,56.9872,57.0527,56.9741,57.0068,40900.0
2005-08-11 15:30:00,87.0,87.05,86.96,86.98,15800.0,57.0003,57.033,56.9741,56.9872,15800.0
2005-08-11 15:35:00,86.98,87.15,86.98,87.12,35300.0,56.9872,57.0986,56.9872,57.0789,35300.0
2005-08-11 15:40:00,87.11,87.25,87.11,87.16,73300.0,57.0723,57.1641,57.0723,57.1051,73300.0
2005-08-11 15:45:00,87.17,87.18,87.06,87.07,55600.0,57.1117,57.1182,57.0396,57.0461,55600.0
2005-08-11 15:50:00,87.07,87.13,87.06,87.09,47300.0,57.0461,57.0854,57.0396,57.0592,47300.0
2005-08-11 15:55:00,87.09,87.22,87.07,87.2,86300.0,57.0592,57.1444,57.0461,57.1313,86300.0
2005-08-12 09:30:00,87.34,87.55,87.25,87.51,88800.0,57.223,57.3606,57.1641,57.3344,88800.0
2005-08-12 09:35:00,87.5,87.51,86.7,86.75,106500.0,57.3279,57.3344,56.8037,56.8365,106500.0
2005-08-12 09:40:00,86.71,86.71,86.4,86.41,104100.0,56.8103,56.8103,56.6072,56.6137,104100.0
2005-08-12 09:45:00,86.4,86.41,86.0,86.0,73300.0,56.6072,56.6137,56.3451,56.3451,73300.0
2005-08-12 09:50:00,86.01,86.17,85.9,86.15,116700.0,56.3517,56.4565,56.2796,56.4434,116700.0
2005-08-12 09:55:00,86.19,86.45,86.01,86.45,67100.0,56.4696,56.6399,56.3517,56.6399,67100.0
2005-08-12 10:00:00,86.4,86.52,86.15,86.21,104900.0,56.6072,56.6858,56.4434,56.4827,104900.0
2005-08-12 10:05:00,86.21,86.29,86.13,86.2,54100.0,56.4827,56.5351,56.4303,56.4761,54100.0
2005-08-12 10:10:00,86.21,86.28,86.2,86.25,66900.0,56.4827,56.5285,56.4761,56.5089,66900.0
2005-08-12 10:15:00,86.25,86.27,86.21,86.25,41700.0,56.5089,56.522,56.4827,56.5089,41700.0
2005-08-12 10:20:00,86.26,86.39,86.21,86.35,39100.0,56.5154,56.6006,56.4827,56.5744,39100.0
2005-08-12 10:25:00,86.35,86.47,86.34,86.4,30400.0,56.5744,56.653,56.5679,56.6072,30400.0
2005-08-12 10:30:00,86.39,86.47,86.3,86.41,36000.0,56.6006,56.653,56.5417,56.6137,36000.0
2005-08-12 10:35:00,86.41,86.42,86.31,86.4,38600.0,56.6137,56.6203,56.5482,56.6072,38600.0
2005-08-12 10:40:00,86.37,86.38,86.15,86.19,46800.0,56.5875,56.5941,56.4434,56.4696,46800.0
2005-08-12 10:45:00,86.19,86.19,86.07,86.07,35400.0,56.4696,56.4696,56.391,56.391,35400.0
2005-08-12 10:50:00,86.09,86.18,86.05,86.11,46700.0,56.4041,56.463,56.3779,56.4172,46700.0
2005-08-12 10:55:00,86.12,86.27,86.07,86.13,25000.0,56.4237,56.522,56.391,56.4303,25000.0
2005-08-12 11:00:00,86.13,86.34,86.12,86.34,34600.0,56.4303,56.5679,56.4237,56.5679,34600.0
2005-08-12 11:05:00,86.34,86.4,86.17,86.32,22200.0,56.5679,56.6072,56.4565,56.5548,22200.0
2005-08-12 11:10:00,86.33,86.36,86.05,86.05,21700.0,56.5613,56.581,56.3779,56.3779,21700.0
2005-08-12 11:15:00,86.06,86.06,85.76,85.86,66900.0,56.3844,56.3844,56.1879,56.2534,66900.0
2005-08-12 11:20:00,85.87,85.93,85.39,85.45,80400.0,56.2599,56.2992,55.9454,55.9848,80400.0
2005-08-12 11:25:00,85.45,85.64,85.45,85.55,103300.0,55.9848,56.1092,55.9848,56.0503,103300.0
2005-08-12 11:30:00,85.54,85.62,85.45,85.53,110100.0,56.0437,56.0961,55.9848,56.0372,110100.0
2005-08-12 11:35:00,85.56,85.65,85.49,85.59,94000.0,56.0568,56.1158,56.011,56.0765,94000.0
2005-08-12 11:40:00,85.59,85.69,85.57,85.65,44300.0,56.0765,56.142,56.0634,56.1158,44300.0
2005-08-12 11:45:00,85.63,85.93,85.63,85.89,65000.0,56.1027,56.2992,56.1027,56.273,65000.0
2005-08-12 11:50:00,85.9,85.91,85.52,85.59,37600.0,56.2796,56.2861,56.0306,56.0765,37600.0
2005-08-12 11:55:00,85.6,85.71,85.5,85.7,28000.0,56.083,56.1551,56.0175,56.1485,28000.0
2005-08-12 12:00:00,85.72,85.73,85.6,85.62,24400.0,56.1616,56.1682,56.083,56.0961,24400.0
2005-08-12 12:05:00,85.61,85.69,85.52,85.66,24500.0,56.0896,56.142,56.0306,56.1223,24500.0
2005-08-12 12:10:00,85.68,85.97,85.68,85.9,30900.0,56.1354,56.3254,56.1354,56.2796,30900.0
2005-08-12 12:15:00,85.9,85.92,85.84,85.84,23400.0,56.2796,56.2927,56.2403,56.2403,23400.0
2005-08-12 12:20:00,85.85,86.01,85.85,85.91,27300.0,56.2468,56.3517,56.2468,56.2861,27300.0
2005-08-12 12:25:00,85.92,85.95,85.87,85.87,28500.0,56.2927,56.3123,56.2599,56.2599,28500.0
2005-08-12 12:30:00,85.88,86.11,85.88,86.05,29500.0,56.2665,56.4172,56.2665,56.3779,29500.0
2005-08-12 12:35:00,86.05,86.06,85.92,86.01,19300.0,56.3779,56.3844,56.2927,56.3517,19300.0
2005-08-12 12:40:00,85.97,86.0,85.87,85.9,15300.0,56.3254,56.3451,56.2599,56.2796,15300.0
2005-08-12 12:45:00,85.9,86.0,85.9,85.95,15900.0,56.2796,56.3451,56.2796,56.3123,15900.0
2005-08-12 12:50:00,85.94,85.97,85.82,85.92,23600.0,56.3058,56.3254,56.2272,56.2927,23600.0
2005-08-12 12:55:00,85.9,85.9,85.81,85.85,19700.0,56.2796,56.2796,56.2206,56.2468,19700.0
2005-08-12 13:00:00,85.85,85.92,85.85,85.91,23700.0,56.2468,56.2927,56.2468,56.2861,23700.0
2005-08-12 13:05:00,85.89,85.95,85.86,85.95,15900.0,56.273,56.3123,56.2534,56.3123,15900.0
2005-08-12 13:10:00,85.91,85.94,85.82,85.82,12000.0,56.2861,56.3058,56.2272,56.2272,12000.0
2005-08-12 13:15:00,85.82,85.84,85.75,85.76,19800.0,56.2272,56.2403,56.1813,56.1879,19800.0
2005-08-12 13:20:00,85.76,85.83,85.76,85.83,4200.0,56.1879,56.2337,56.1879,56.2337,4200.0
2005-08-12 13:25:00,85.83,85.9,85.77,85.81,14500.0,56.2337,56.2796,56.1944,56.2206,14500.0
2005-08-12 13:30:00,85.81,85.98,85.79,85.98,19000.0,56.2206,56.332,56.2075,56.332,19000.0
2005-08-12 13:35:00,85.99,86.11,85.9,86.11,20400.0,56.3385,56.4172,56.2796,56.4172,20400.0
2005-08-12 13:40:00,86.1,86.1,86.02,86.07,17500.0,56.4106,56.4106,56.3582,56.391,17500.0
2005-08-12 13:45:00,86.06,86.07,86.04,86.05,6700.0,56.3844,56.391,56.3713,56.3779,6700.0
2005-08-12 13:50:00,86.05,86.05,85.95,85.95,31800.0,56.3779,56.3779,56.3123,56.3123,31800.0
2005-08-12 13:55:00,85.94,85.98,85.92,85.95,6800.0,56.3058,56.332,56.2927,56.3123,6800.0
2005-08-12 14:00:00,85.95,85.99,85.87,85.93,49300.0,56.3123,56.3385,56.2599,56.2992,49300.0
2005-08-12 14:05:00,85.96,85.96,85.77,85.79,35100.0,56.3189,56.3189,56.1944,56.2075,35100.0
2005-08-12 14:10:00,85.79,85.8,85.69,85.74,14200.0,56.2075,56.2141,56.142,56.1748,14200.0
2005-08-12 14:15:00,85.74,85.81,85.73,85.79,10200.0,56.1748,56.2206,56.1682,56.2075,10200.0
2005-08-12 14:20:00,85.81,85.89,85.81,85.84,19400.0,56.2206,56.273,56.2206,56.2403,19400.0
2005-08-12 14:25:00,85.84,85.88,85.83,85.88,9700.0,56.2403,56.2665,56.2337,56.2665,9700.0
2005-08-12 14:30:00,85.89,85.92,85.88,85.91,38100.0,56.273,56.2927,56.2665,56.2861,38100.0
2005-08-12 14:35:00,85.91,85.98,85.9,85.98,21300.0,56.2861,56.332,56.2796,56.332,21300.0
2005-08-12 14:40:00,85.98,85.98,85.91,85.96,15100.0,56.332,56.332,56.2861,56.3189,15100.0
2005-08-12 14:45:00,85.97,86.06,85.97,86.06,14000.0,56.3254,56.3844,56.3254,56.3844,14000.0
2005-08-12 14:50:00,86.06,86.07,85.99,86.04,19100.0,56.3844,56.391,56.3385,56.3713,19100.0
2005-08-12 14:55:00,86.06,86.14,86.04,86.13,21500.0,56.3844,56.4368,56.3713,56.4303,21500.0
2005-08-12 15:00:00,86.1,86.11,86.05,86.07,28600.0,56.4106,56.4172,56.3779,56.391,28600.0
2005-08-12 15:05:00,86.07,86.1,86.05,86.07,13500.0,56.391,56.4106,56.3779,56.391,13500.0
2005-08-12 15:10:00,86.06,86.15,86.06,86.1,25600.0,56.3844,56.4434,56.3844,56.4106,25600.0
2005-08-12 15:15:00,86.07,86.11,86.06,86.1,11000.0,56.391,56.4172,56.3844,56.4106,11000.0
2005-08-12 15:20:00,86.09,86.3,86.09,86.21,55600.0,56.4041,56.5417,56.4041,56.4827,55600.0
2005-08-12 15:25:00,86.21,86.33,86.18,86.31,32300.0,56.4827,56.5613,56.463,56.5482,32300.0
2005-08-12 15:30:00,86.32,86.33,86.17,86.23,38500.0,56.5548,56.5613,56.4565,56.4958,38500.0
2005-08-12 15:35:00,86.23,86.3,86.19,86.27,59500.0,56.4958,56.5417,56.4696,56.522,59500.0
2005-08-12 15:40:00,86.27,86.27,86.17,86.22,23200.0,56.522,56.522,56.4565,56.4892,23200.0
2005-08-12 15:45:00,86.23,86.26,86.12,86.23,47000.0,56.4958,56.5154,56.4237,56.4958,47000.0
2005-08-12 15:50:00,86.17,86.24,86.13,86.13,29700.0,56.4565,56.5023,56.4303,56.4303,29700.0
2005-08-12 15:55:00,86.12,86.15,86.04,86.04,74400.0,56.4237,56.4434,56.3713,56.3713,74400.0
2005-08-15 09:30:00,86.03,86.21,85.88,86.0,99900.0,56.3648,56.4827,56.2665,56.3451,99900.0
2005-08-15 09:35:00,86.0,86.09,85.81,85.93,84300.0,56.3451,56.4041,56.2206,56.2992,84300.0
2005-08-15 09:40:00,85.93,85.94,85.52,85.64,41400.0,56.2992,56.3058,56.0306,56.1092,41400.0
2005-08-15 09:45:00,85.64,85.78,85.63,85.7,47500.0,56.1092,56.201,56.1027,56.1485,47500.0
2005-08-15 09:50:00,85.7,85.7,85.51,85.51,28200.0,56.1485,56.1485,56.0241,56.0241,28200.0
2005-08-15 09:55:00,85.51,85.55,85.41,85.52,57400.0,56.0241,56.0503,55.9585,56.0306,57400.0
2005-08-15 10:00:00,85.52,85.69,85.48,85.67,55200.0,56.0306,56.142,56.0044,56.1289,55200.0
2005-08-15 10:05:00,85.67,85.72,85.59,85.62,80100.0,56.1289,56.1616,56.0765,56.0961,80100.0
2005-08-15 10:10:00,85.6,85.85,85.6,85.74,69000.0,56.083,56.2468,56.083,56.1748,69000.0
2005-08-15 10:15:00,85.79,85.92,85.78,85.88,26000.0,56.2075,56.2927,56.201,56.2665,26000.0
2005-08-15 10:20:00,85.88,85.91,85.75,85.76,23100.0,56.2665,56.2861,56.1813,56.1879,23100.0
2005-08-15 10:25:00,85.76,85.82,85.55,85.55,35700.0,56.1879,56.2272,56.0503,56.0503,35700.0
2005-08-15 10:30:00,85.56,85.7,85.53,85.7,34200.0,56.0568,56.1485,56.0372,56.1485,34200.0
2005-08-15 10:35:00,85.7,85.78,85.63,85.67,24300.0,56.1485,56.201,56.1027,56.1289,24300.0
2005-08-15 10:40:00,85.67,85.68,85.52,85.63,29300.0,56.1289,56.1354,56.0306,56.1027,29300.0
2005-08-15 10:45:00,85.61,85.73,85.61,85.7,20300.0,56.0896,56.1682,56.0896,56.1485,20300.0
2005-08-15 10:50:00,85.73,85.75,85.7,85.73,11800.0,56.1682,56.1813,56.1485,56.1682,11800.0
2005-08-15 10:55:00,85.73,85.73,85.55,85.59,102200.0,56.1682,56.1682,56.0503,56.0765,102200.0
2005-08-15 11:00:00,85.59,85.62,85.54,85.55,20400.0,56.0765,56.0961,56.0437,56.0503,20400.0
2005-08-15 11:05:00,85.54,85.55,85.47,85.48,16500.0,56.0437,56.0503,55.9979,56.0044,16500.0
2005-08-15 11:10:00,85.48,85.51,85.41,85.48,23900.0,56.0044,56.0241,55.9585,56.0044,23900.0
2005-08-15 11:15:00,85.48,85.59,85.46,85.59,8700.0,56.0044,56.0765,55.9913,56.0765,8700.0
2005-08-15 11:20:00,85.59,85.65,85.56,85.57,14500.0,56.0765,56.1158,56.0568,56.0634,14500.0
2005-08-15 11:25:00,85.56,85.58,85.51,85.56,28600.0,56.0568,56.0699,56.0241,56.0568,28600.0
2005-08-15 11:30:00,85.6,85.83,85.56,85.73,37600.0,56.083,56.2337,56.0568,56.1682,37600.0
2005-08-15 11:35:00,85.73,85.86,85.73,85.79,43500.0,56.1682,56.2534,56.1682,56.2075,43500.0
2005-08-15 11:40:00,85.79,85.85,85.75,85.79,22000.0,56.2075,56.2468,56.1813,56.2075,22000.0
2005-08-15 11:45:00,85.78,85.85,85.78,85.83,18100.0,56.201,56.2468,56.201,56.2337,18100.0
2005-08-15 11:50:00,85.83,85.83,85.61,85.65,22300.0,56.2337,56.2337,56.0896,56.1158,22300.0
2005-08-15 11:55:00,85.65,85.78,85.62,85.64,16200.0,56.1158,56.201,56.0961,56.1092,16200.0
2005-08-15 12:00:00,85.61,85.7,85.58,85.65,12200.0,56.0896,56.1485,56.0699,56.1158,12200.0
2005-08-15 12:05:00,85.63,85.65,85.58,85.58,9400.0,56.1027,56.1158,56.0699,56.0699,9400.0
2005-08-15 12:10:00,85.59,85.74,85.59,85.67,11900.0,56.0765,56.1748,56.0765,56.1289,11900.0
2005-08-15 12:15:00,85.67,85.7,85.52,85.52,45900.0,56.1289,56.1485,56.0306,56.0306,45900.0
2005-08-15 12:20:00,85.53,85.55,85.35,85.36,30500.0,56.0372,56.0503,55.9192,55.9258,30500.0
2005-08-15 12:25:00,85.36,85.43,85.33,85.36,17900.0,55.9258,55.9716,55.9061,55.9258,17900.0
2005-08-15 12:30:00,85.37,85.52,85.36,85.48,25900.0,55.9323,56.0306,55.9258,56.0044,25900.0
2005-08-15 12:35:00,85.52,85.52,85.36,85.38,14000.0,56.0306,56.0306,55.9258,55.9389,14000.0
2005-08-15 12:40:00,85.39,85.45,85.37,85.4,14800.0,55.9454,55.9848,55.9323,55.952,14800.0
2005-08-15 12:45:00,85.4,85.4,85.37,85.39,29400.0,55.952,55.952,55.9323,55.9454,29400.0
2005-08-15 12:50:00,85.39,85.4,85.37,85.37,37600.0,55.9454,55.952,55.9323,55.9323,37600.0
2005-08-15 12:55:00,85.38,85.38,85.35,85.35,16100.0,55.9389,55.9389,55.9192,55.9192,16100.0
2005-08-15 13:00:00,85.35,85.35,85.33,85.33,23400.0,55.9192,55.9192,55.9061,55.9061,23400.0
2005-08-15 13:05:00,85.33,85.37,85.31,85.34,29600.0,55.9061,55.9323,55.893,55.9127,29600.0
2005-08-15 13:10:00,85.34,85.42,85.34,85.42,15200.0,55.9127,55.9651,55.9127,55.9651,15200.0
2005-08-15 13:15:00,85.4,85.45,85.4,85.44,12600.0,55.952,55.9848,55.952,55.9782,12600.0
2005-08-15 13:20:00,85.42,85.49,85.37,85.44,31800.0,55.9651,56.011,55.9323,55.9782,31800.0
2005-08-15 13:25:00,85.43,85.5,85.43,85.46,19000.0,55.9716,56.0175,55.9716,55.9913,19000.0
2005-08-15 13:30:00,85.45,85.54,85.45,85.5,23300.0,55.9848,56.0437,55.9848,56.0175,23300.0
2005-08-15 13:35:00,85.52,85.6,85.52,85.58,20800.0,56.0306,56.083,56.0306,56.0699,20800.0
2005-08-15 13:40:00,85.57,85.58,85.55,85.56,14200.0,56.0634,56.0699,56.0503,56.0568,14200.0
2005-08-15 13:45:00,85.55,85.55,85.36,85.37,38800.0,56.0503,56.0503,55.9258,55.9323,38800.0
2005-08-15 13:50:00,85.36,85.37,85.15,85.16,52700.0,55.9258,55.9323,55.7882,55.7948,52700.0
2005-08-15 13:55:00,85.15,85.16,85.03,85.08,68100.0,55.7882,55.7948,55.7096,55.7423,68100.0
2005-08-15 14:00:00,85.07,85.08,85.01,85.08,30000.0,55.7358,55.7423,55.6965,55.7423,30000.0
2005-08-15 14:05:00,85.08,85.08,84.81,84.9,82300.0,55.7423,55.7423,55.5654,55.6244,82300.0
2005-08-15 14:10:00,84.89,84.92,84.73,84.74,59400.0,55.6179,55.6375,55.513,55.5196,59400.0
2005-08-15 14:15:00,84.74,85.0,84.74,84.99,92400.0,55.5196,55.6899,55.5196,55.6834,92400.0
2005-08-15 14:20:00,85.02,85.23,84.99,85.23,49200.0,55.703,55.8406,55.6834,55.8406,49200.0
2005-08-15 14:25:00,85.23,85.36,85.2,85.26,35700.0,55.8406,55.9258,55.821,55.8603,35700.0
2005-08-15 14:30:00,85.26,85.27,85.04,85.11,59300.0,55.8603,55.8668,55.7161,55.762,59300.0
2005-08-15 14:35:00,85.12,85.3,85.12,85.3,28500.0,55.7685,55.8865,55.7685,55.8865,28500.0
2005-08-15 14:40:00,85.29,85.3,85.25,85.27,39600.0,55.8799,55.8865,55.8537,55.8668,39600.0
2005-08-15 14:45:00,85.3,85.3,85.23,85.27,13000.0,55.8865,55.8865,55.8406,55.8668,13000.0
2005-08-15 14:50:00,85.28,85.35,85.26,85.27,45200.0,55.8734,55.9192,55.8603,55.8668,45200.0
2005-08-15 14:55:00,85.26,85.35,85.26,85.34,15700.0,55.8603,55.9192,55.8603,55.9127,15700.0
2005-08-15 15:00:00,85.36,85.37,85.2,85.2,23200.0,55.9258,55.9323,55.821,55.821,23200.0
2005-08-15 15:05:00,85.23,85.24,85.14,85.16,36100.0,55.8406,55.8472,55.7816,55.7948,36100.0
2005-08-15 15:10:00,85.17,85.19,85.13,85.19,40900.0,55.8013,55.8144,55.7751,55.8144,40900.0
2005-08-15 15:15:00,85.18,85.18,85.1,85.14,50700.0,55.8079,55.8079,55.7554,55.7816,50700.0
2005-08-15 15:20:00,85.15,85.2,85.14,85.17,22300.0,55.7882,55.821,55.7816,55.8013,22300.0
2005-08-15 15:25:00,85.19,85.22,85.14,85.22,35700.0,55.8144,55.8341,55.7816,55.8341,35700.0
2005-08-15 15:30:00,85.2,85.23,85.18,85.19,36900.0,55.821,55.8406,55.8079,55.8144,36900.0
2005-08-15 15:35:00,85.19,85.19,85.14,85.14,18800.0,55.8144,55.8144,55.7816,55.7816,18800.0
2005-08-15 15:40:00,85.14,85.15,85.07,85.08,51300.0,55.7816,55.7882,55.7358,55.7423,51300.0
2005-08-15 15:45:00,85.08,85.08,85.01,85.05,69300.0,55.7423,55.7423,55.6965,55.7227,69300.0
2005-08-15 15:50:00,85.05,85.17,85.02,85.16,40600.0,55.7227,55.8013,55.703,55.7948,40600.0
2005-08-15 15:55:00,85.17,85.27,85.16,85.16,54200.0,55.8013,55.8668,55.7948,55.7948,54200.0
2005-08-16 09:30:00,85.17,85.17,85.04,85.12,57800.0,55.8013,55.8013,55.7161,55.7685,57800.0
2005-08-16 09:35:00,85.1,85.1,84.71,84.73,43000.0,55.7554,55.7554,55.4999,55.513,43000.0
2005-08-16 09:40:00,84.73,84.85,84.64,84.7,56300.0,55.513,55.5916,55.4541,55.4934,56300.0
2005-08-16 09:45:00,84.69,84.95,84.65,84.89,32500.0,55.4868,55.6572,55.4606,55.6179,32500.0
2005-08-16 09:50:00,84.89,84.9,84.71,84.84,37500.0,55.6179,55.6244,55.4999,55.5851,37500.0
2005-08-16 09:55:00,84.85,84.94,84.81,84.94,41900.0,55.5916,55.6506,55.5654,55.6506,41900.0
2005-08-16 10:00:00,84.94,85.16,84.93,85.16,86800.0,55.6506,55.7948,55.6441,55.7948,86800.0
2005-08-16 10:05:00,85.16,85.5,85.15,85.5,53400.0,55.7948,56.0175,55.7882,56.0175,53400.0
2005-08-16 10:10:00,85.5,85.5,85.33,85.48,136300.0,56.0175,56.0175,55.9061,56.0044,136300.0
2005-08-16 10:15:00,85.5,85.6,85.38,85.51,77600.0,56.0175,56.083,55.9389,56.0241,77600.0
2005-08-16 10:20:00,85.51,85.64,85.47,85.58,48200.0,56.0241,56.1092,55.9979,56.0699,48200.0
2005-08-16 10:25:00,85.57,85.58,85.3,85.3,63600.0,56.0634,56.0699,55.8865,55.8865,63600.0
2005-08-16 10:30:00,85.3,85.31,85.08,85.1,41400.0,55.8865,55.893,55.7423,55.7554,41400.0
2005-08-16 10:35:00,85.1,85.13,84.94,85.13,62600.0,55.7554,55.7751,55.6506,55.7751,62600.0
2005-08-16 10:40:00,85.12,85.14,84.92,84.93,37900.0,55.7685,55.7816,55.6375,55.6441,37900.0
2005-08-16 10:45:00,84.94,85.0,84.75,84.8,43400.0,55.6506,55.6899,55.5261,55.5589,43400.0
2005-08-16 10:50:00,84.81,85.1,84.78,85.06,39500.0,55.5654,55.7554,55.5458,55.7292,39500.0
2005-08-16 10:55:00,85.07,85.07,84.92,85.03,45000.0,55.7358,55.7358,55.6375,55.7096,45000.0
2005-08-16 11:00:00,85.02,85.03,84.84,84.9,46400.0,55.703,55.7096,55.5851,55.6244,46400.0
2005-08-16 11:05:00,84.9,84.97,84.89,84.9,17000.0,55.6244,55.6703,55.6179,55.6244,17000.0
2005-08-16 11:10:00,84.91,84.93,84.83,84.85,32500.0,55.631,55.6441,55.5785,55.5916,32500.0
2005-08-16 11:15:00,84.84,84.86,84.66,84.66,47800.0,55.5851,55.5982,55.4672,55.4672,47800.0
2005-08-16 11:20:00,84.67,84.72,84.61,84.61,33000.0,55.4737,55.5065,55.4344,55.4344,33000.0
2005-08-16 11:25:00,84.6,84.6,84.46,84.55,42000.0,55.4279,55.4279,55.3361,55.3951,42000.0
2005-08-16 11:30:00,84.51,84.59,84.46,84.56,27700.0,55.3689,55.4213,55.3361,55.4016,27700.0
2005-08-16 11:35:00,84.57,84.69,84.52,84.69,43300.0,55.4082,55.4868,55.3754,55.4868,43300.0
2005-08-16 11:40:00,84.68,84.75,84.67,84.75,32700.0,55.4803,55.5261,55.4737,55.5261,32700.0
2005-08-16 11:45:00,84.74,84.75,84.64,84.69,72000.0,55.5196,55.5261,55.4541,55.4868,72000.0
2005-08-16 11:50:00,84.68,84.68,84.5,84.53,32700.0,55.4803,55.4803,55.3623,55.382,32700.0
2005-08-16 11:55:00,84.54,84.59,84.44,84.54,20200.0,55.3885,55.4213,55.323,55.3885,20200.0
2005-08-16 12:00:00,84.53,84.56,84.3,84.3,35400.0,55.382,55.4016,55.2313,55.2313,35400.0
2005-08-16 12:05:00,84.25,84.3,84.01,84.05,74400.0,55.1985,55.2313,55.0413,55.0675,74400.0
2005-08-16 12:10:00,84.06,84.08,83.9,83.96,37900.0,55.0741,55.0872,54.9692,55.0085,37900.0
2005-08-16 12:15:00,83.94,84.1,83.94,84.1,35900.0,54.9954,55.1003,54.9954,55.1003,35900.0
2005-08-16 12:20:00,84.09,84.36,84.08,84.32,36900.0,55.0937,55.2706,55.0872,55.2444,36900.0
2005-08-16 12:25:00,84.32,84.38,84.21,84.25,24400.0,55.2444,55.2837,55.1723,55.1985,24400.0
2005-08-16 12:30:00,84.24,84.38,84.24,84.37,11300.0,55.192,55.2837,55.192,55.2772,11300.0
2005-08-16 12:35:00,84.37,84.43,84.36,84.37,21700.0,55.2772,55.3165,55.2706,55.2772,21700.0
2005-08-16 12:40:00,84.41,84.5,84.37,84.42,27200.0,55.3034,55.3623,55.2772,55.3099,27200.0
2005-08-16 12:45:00,84.39,84.44,84.19,84.28,45200.0,55.2903,55.323,55.1592,55.2182,45200.0
2005-08-16 12:50:00,84.26,84.3,84.22,84.3,11700.0,55.2051,55.2313,55.1789,55.2313,11700.0
2005-08-16 12:55:00,84.3,84.33,84.3,84.33,14100.0,55.2313,55.251,55.2313,55.251,14100.0
2005-08-16 13:00:00,84.32,84.34,84.29,84.3,18800.0,55.2444,55.2575,55.2247,55.2313,18800.0
2005-08-16 13:05:00,84.3,84.53,84.3,84.53,18800.0,55.2313,55.382,55.2313,55.382,18800.0
2005-08-16 13:10:00,84.53,84.64,84.51,84.63,31900.0,55.382,55.4541,55.3689,55.4475,31900.0
2005-08-16 13:15:00,84.59,84.63,84.47,84.47,10300.0,55.4213,55.4475,55.3427,55.3427,10300.0
2005-08-16 13:20:00,84.46,84.52,84.45,84.51,18000.0,55.3361,55.3754,55.3296,55.3689,18000.0
2005-08-16 13:25:00,84.51,84.52,84.38,84.43,41400.0,55.3689,55.3754,55.2837,55.3165,41400.0
2005-08-16 13:30:00,84.43,84.44,84.38,84.38,19300.0,55.3165,55.323,55.2837,55.2837,19300.0
2005-08-16 13:35:00,84.38,84.39,84.27,84.28,12700.0,55.2837,55.2903,55.2116,55.2182,12700.0
2005-08-16 13:40:00,84.28,84.28,84.16,84.17,14100.0,55.2182,55.2182,55.1396,55.1461,14100.0
2005-08-16 13:45:00,84.16,84.4,84.11,84.36,24200.0,55.1396,55.2968,55.1068,55.2706,24200.0
2005-08-16 13:50:00,84.39,84.48,84.33,84.39,38800.0,55.2903,55.3492,55.251,55.2903,38800.0
2005-08-16 13:55:00,84.39,84.4,84.1,84.1,42600.0,55.2903,55.2968,55.1003,55.1003,42600.0
2005-08-16 14:00:00,84.12,84.41,84.08,84.35,56000.0,55.1134,55.3034,55.0872,55.2641,56000.0
2005-08-16 14:05:00,84.36,84.37,84.21,84.21,13800.0,55.2706,55.2772,55.1723,55.1723,13800.0
2005-08-16 14:10:00,84.21,84.21,84.09,84.14,24700.0,55.1723,55.1723,55.0937,55.1265,24700.0
2005-08-16 14:15:00,84.13,84.14,84.04,84.08,24800.0,55.1199,55.1265,55.061,55.0872,24800.0
2005-08-16 14:20:00,84.08,84.09,84.0,84.05,32900.0,55.0872,55.0937,55.0347,55.0675,32900.0
2005-08-16 14:25:00,84.05,84.11,84.03,84.08,49700.0,55.0675,55.1068,55.0544,55.0872,49700.0
2005-08-16 14:30:00,84.08,84.08,83.99,84.0,32700.0,55.0872,55.0872,55.0282,55.0347,32700.0
2005-08-16 14:35:00,84.01,84.05,84.0,84.05,28300.0,55.0413,55.0675,55.0347,55.0675,28300.0
2005-08-16 14:40:00,84.05,84.17,84.02,84.15,55200.0,55.0675,55.1461,55.0479,55.133,55200.0
2005-08-16 14:45:00,84.16,84.17,84.03,84.05,23600.0,55.1396,55.1461,55.0544,55.0675,23600.0
2005-08-16 14:50:00,84.06,84.07,83.85,83.92,52400.0,55.0741,55.0806,54.9365,54.9823,52400.0
2005-08-16 14:55:00,83.89,83.96,83.89,83.95,16500.0,54.9627,55.0085,54.9627,55.002,16500.0
2005-08-16 15:00:00,83.93,84.06,83.93,84.06,45900.0,54.9889,55.0741,54.9889,55.0741,45900.0
2005-08-16 15:05:00,84.06,84.1,84.04,84.09,69800.0,55.0741,55.1003,55.061,55.0937,69800.0
2005-08-16 15:10:00,84.07,84.19,84.07,84.18,48500.0,55.0806,55.1592,55.0806,55.1527,48500.0
2005-08-16 15:15:00,84.18,84.19,83.93,83.93,60700.0,55.1527,55.1592,54.9889,54.9889,60700.0
2005-08-16 15:20:00,83.93,83.95,83.67,83.81,73200.0,54.9889,55.002,54.8185,54.9103,73200.0
2005-08-16 15:25:00,83.82,83.85,83.8,83.82,38800.0,54.9168,54.9365,54.9037,54.9168,38800.0
2005-08-16 15:30:00,83.82,83.89,83.8,83.82,88500.0,54.9168,54.9627,54.9037,54.9168,88500.0
2005-08-16 15:35:00,83.83,83.84,83.6,83.66,57700.0,54.9234,54.9299,54.7727,54.812,57700.0
2005-08-16 15:40:00,83.68,83.74,83.64,83.7,56100.0,54.8251,54.8644,54.7989,54.8382,56100.0
2005-08-16 15:45:00,83.69,83.77,83.67,83.69,68500.0,54.8316,54.8841,54.8185,54.8316,68500.0
2005-08-16 15:50:00,83.7,83.73,83.61,83.61,68500.0,54.8382,54.8579,54.7792,54.7792,68500.0
2005-08-16 15:55:00,83.6,83.63,83.49,83.5,127000.0,54.7727,54.7923,54.7006,54.7072,127000.0
2005-08-17 09:30:00,83.65,83.78,83.55,83.55,58800.0,54.8054,54.8906,54.7399,54.7399,58800.0
2005-08-17 09:35:00,83.52,83.73,83.46,83.71,43000.0,54.7203,54.8579,54.681,54.8447,43000.0
2005-08-17 09:40:00,83.7,83.97,83.68,83.93,52900.0,54.8382,55.0151,54.8251,54.9889,52900.0
2005-08-17 09:45:00,83.91,84.04,83.84,83.99,72700.0,54.9758,55.061,54.9299,55.0282,72700.0
2005-08-17 09:50:00,83.99,84.01,83.89,83.93,75100.0,55.0282,55.0413,54.9627,54.9889,75100.0
2005-08-17 09:55:00,83.95,83.99,83.66,83.67,38100.0,55.002,55.0282,54.812,54.8185,38100.0
2005-08-17 10:00:00,83.67,83.68,83.4,83.66,45900.0,54.8185,54.8251,54.6416,54.812,45900.0
2005-08-17 10:05:00,83.66,83.78,83.64,83.78,32000.0,54.812,54.8906,54.7989,54.8906,32000.0
2005-08-17 10:10:00,83.75,83.8,83.15,83.27,46300.0,54.871,54.9037,54.4778,54.5565,46300.0
2005-08-17 10:15:00,83.3,83.56,83.3,83.52,45300.0,54.5761,54.7465,54.5761,54.7203,45300.0
2005-08-17 10:20:00,83.52,83.64,83.5,83.64,19800.0,54.7203,54.7989,54.7072,54.7989,19800.0
2005-08-17 10:25:00,83.64,83.64,83.42,83.43,37100.0,54.7989,54.7989,54.6547,54.6613,37100.0
2005-08-17 10:30:00,83.43,84.15,83.43,84.15,238500.0,54.6613,55.133,54.6613,55.133,238500.0
2005-08-17 10:35:00,84.05,84.12,83.88,83.95,214700.0,55.0675,55.1134,54.9561,55.002,214700.0
2005-08-17 10:40:00,83.95,84.05,83.8,83.8,82600.0,55.002,55.0675,54.9037,54.9037,82600.0
2005-08-17 10:45:00,83.8,83.98,83.66,83.67,93500.0,54.9037,55.0216,54.812,54.8185,93500.0
2005-08-17 10:50:00,83.65,83.73,83.6,83.66,54600.0,54.8054,54.8579,54.7727,54.812,54600.0
2005-08-17 10:55:00,83.66,83.67,83.5,83.67,28300.0,54.812,54.8185,54.7072,54.8185,28300.0
2005-08-17 11:00:00,83.68,83.83,83.65,83.74,98800.0,54.8251,54.9234,54.8054,54.8644,98800.0
2005-08-17 11:05:00,83.74,83.74,83.21,83.25,107500.0,54.8644,54.8644,54.5172,54.5434,107500.0
2005-08-17 11:10:00,83.25,83.34,83.13,83.23,85900.0,54.5434,54.6023,54.4647,54.5303,85900.0
2005-08-17 11:15:00,83.24,83.33,83.19,83.26,49200.0,54.5368,54.5958,54.5041,54.5499,49200.0
2005-08-17 11:20:00,83.23,83.33,83.18,83.18,47200.0,54.5303,54.5958,54.4975,54.4975,47200.0
2005-08-17 11:25:00,83.18,83.24,83.13,83.22,42400.0,54.4975,54.5368,54.4647,54.5237,42400.0
2005-08-17 11:30:00,83.22,83.23,83.01,83.15,59900.0,54.5237,54.5303,54.3861,54.4778,59900.0
2005-08-17 11:35:00,83.18,83.22,83.06,83.2,78100.0,54.4975,54.5237,54.4189,54.5106,78100.0
2005-08-17 11:40:00,83.18,83.18,83.0,83.0,24300.0,54.4975,54.4975,54.3796,54.3796,24300.0
2005-08-17 11:45:00,83.0,83.0,82.7,82.77,79000.0,54.3796,54.3796,54.183,54.2289,79000.0
2005-08-17 11:50:00,82.81,82.84,82.38,82.42,114600.0,54.2551,54.2747,53.9734,53.9996,114600.0
2005-08-17 11:55:00,82.42,82.58,82.35,82.45,83000.0,53.9996,54.1044,53.9537,54.0192,83000.0
2005-08-17 12:00:00,82.44,82.62,82.43,82.53,76000.0,54.0127,54.1306,54.0061,54.0716,76000.0
2005-08-17 12:05:00,82.54,82.74,82.54,82.54,29100.0,54.0782,54.2092,54.0782,54.0782,29100.0
2005-08-17 12:10:00,82.54,82.61,82.5,82.5,55100.0,54.0782,54.1241,54.052,54.052,55100.0
2005-08-17 12:15:00,82.5,82.57,82.41,82.55,84500.0,54.052,54.0978,53.993,54.0847,84500.0
2005-08-17 12:20:00,82.45,82.7,82.45,82.68,48800.0,54.0192,54.183,54.0192,54.1699,48800.0
2005-08-17 12:25:00,82.7,82.74,82.57,82.57,36600.0,54.183,54.2092,54.0978,54.0978,36600.0
2005-08-17 12:30:00,82.58,82.75,82.58,82.69,44900.0,54.1044,54.2158,54.1044,54.1765,44900.0
2005-08-17 12:35:00,82.7,82.8,82.58,82.79,25300.0,54.183,54.2485,54.1044,54.242,25300.0
2005-08-17 12:40:00,82.78,82.78,82.58,82.58,13200.0,54.2354,54.2354,54.1044,54.1044,13200.0
2005-08-17 12:45:00,82.57,82.61,82.56,82.59,20400.0,54.0978,54.1241,54.0913,54.111,20400.0
2005-08-17 12:50:00,82.59,82.59,82.42,82.45,128800.0,54.111,54.111,53.9996,54.0192,128800.0
2005-08-17 12:55:00,82.43,82.47,82.36,82.41,38900.0,54.0061,54.0323,53.9603,53.993,38900.0
2005-08-17 13:00:00,82.41,82.65,82.41,82.64,25100.0,53.993,54.1503,53.993,54.1437,25100.0
2005-08-17 13:05:00,82.64,82.68,82.61,82.61,16100.0,54.1437,54.1699,54.1241,54.1241,16100.0
2005-08-17 13:10:00,82.6,82.67,82.59,82.64,18000.0,54.1175,54.1634,54.111,54.1437,18000.0
2005-08-17 13:15:00,82.64,82.75,82.6,82.75,56400.0,54.1437,54.2158,54.1175,54.2158,56400.0
2005-08-17 13:20:00,82.76,82.85,82.71,82.72,36900.0,54.2223,54.2813,54.1896,54.1961,36900.0
2005-08-17 13:25:00,82.72,82.81,82.72,82.76,37200.0,54.1961,54.2551,54.1961,54.2223,37200.0
2005-08-17 13:30:00,82.76,82.77,82.72,82.75,12000.0,54.2223,54.2289,54.1961,54.2158,12000.0
2005-08-17 13:35:00,82.76,82.76,82.47,82.48,46100.0,54.2223,54.2223,54.0323,54.0389,46100.0
2005-08-17 13:40:00,82.47,82.61,82.41,82.55,41300.0,54.0323,54.1241,53.993,54.0847,41300.0
2005-08-17 13:45:00,82.55,82.64,82.52,82.56,21800.0,54.0847,54.1437,54.0651,54.0913,21800.0
2005-08-17 13:50:00,82.58,82.59,82.44,82.46,29300.0,54.1044,54.111,54.0127,54.0258,29300.0
2005-08-17 13:55:00,82.47,82.51,82.37,82.37,31900.0,54.0323,54.0585,53.9668,53.9668,31900.0
2005-08-17 14:00:00,82.4,82.4,82.11,82.21,85800.0,53.9865,53.9865,53.7965,53.862,85800.0
2005-08-17 14:05:00,82.23,82.28,81.92,81.92,83100.0,53.8751,53.9078,53.672,53.672,83100.0
2005-08-17 14:10:00,81.92,82.0,81.9,81.96,70900.0,53.672,53.7244,53.6589,53.6982,70900.0
2005-08-17 14:15:00,81.97,82.21,81.97,82.16,83000.0,53.7047,53.862,53.7047,53.8292,83000.0
2005-08-17 14:20:00,82.17,82.17,81.98,81.99,50200.0,53.8358,53.8358,53.7113,53.7178,50200.0
2005-08-17 14:25:00,81.99,82.05,81.84,82.04,97700.0,53.7178,53.7572,53.6196,53.7506,97700.0
2005-08-17 14:30:00,82.05,82.05,81.94,81.99,38400.0,53.7572,53.7572,53.6851,53.7178,38400.0
2005-08-17 14:35:00,81.99,82.0,81.52,81.62,77300.0,53.7178,53.7244,53.4099,53.4754,77300.0
2005-08-17 14:40:00,81.65,81.67,81.51,81.52,86100.0,53.4951,53.5082,53.4034,53.4099,86100.0
2005-08-17 14:45:00,81.51,81.68,81.48,81.65,69700.0,53.4034,53.5147,53.3837,53.4951,69700.0
2005-08-17 14:50:00,81.66,81.69,81.49,81.59,75100.0,53.5016,53.5213,53.3903,53.4558,75100.0
2005-08-17 14:55:00,81.59,81.79,81.53,81.79,55700.0,53.4558,53.5868,53.4165,53.5868,55700.0
2005-08-17 15:00:00,81.79,81.96,81.77,81.96,62700.0,53.5868,53.6982,53.5737,53.6982,62700.0
2005-08-17 15:05:00,81.98,82.04,81.74,81.88,62600.0,53.7113,53.7506,53.5541,53.6458,62600.0
2005-08-17 15:10:00,81.88,82.0,81.83,81.97,54600.0,53.6458,53.7244,53.613,53.7047,54600.0
2005-08-17 15:15:00,81.98,82.0,81.8,81.83,47700.0,53.7113,53.7244,53.5934,53.613,47700.0
2005-08-17 15:20:00,81.84,81.87,81.76,81.8,51800.0,53.6196,53.6392,53.5672,53.5934,51800.0
2005-08-17 15:25:00,81.79,81.79,81.57,81.7,81400.0,53.5868,53.5868,53.4427,53.5278,81400.0
2005-08-17 15:30:00,81.71,81.75,81.59,81.75,84600.0,53.5344,53.5606,53.4558,53.5606,84600.0
2005-08-17 15:35:00,81.75,81.92,81.74,81.89,64400.0,53.5606,53.672,53.5541,53.6523,64400.0
2005-08-17 15:40:00,81.89,81.9,81.77,81.85,79500.0,53.6523,53.6589,53.5737,53.6261,79500.0
2005-08-17 15:45:00,81.85,81.87,81.82,81.85,67600.0,53.6261,53.6392,53.6065,53.6261,67600.0
2005-08-17 15:50:00,81.85,81.86,81.75,81.75,82300.0,53.6261,53.6327,53.5606,53.5606,82300.0
2005-08-17 15:55:00,81.74,81.78,81.61,81.64,98900.0,53.5541,53.5803,53.4689,53.4885,98900.0
2005-08-18 09:30:00,81.25,81.35,81.2,81.27,151700.0,53.233,53.2985,53.2003,53.2461,151700.0
2005-08-18 09:35:00,81.29,81.38,81.13,81.32,82500.0,53.2592,53.3182,53.1544,53.2789,82500.0
2005-08-18 09:40:00,81.32,82.01,81.32,81.93,144600.0,53.2789,53.7309,53.2789,53.6785,144600.0
2005-08-18 09:45:00,81.87,81.93,81.46,81.68,120100.0,53.6392,53.6785,53.3706,53.5147,120100.0
2005-08-18 09:50:00,81.63,82.05,81.63,82.02,113800.0,53.482,53.7572,53.482,53.7375,113800.0
2005-08-18 09:55:00,82.02,82.3,81.95,82.23,98900.0,53.7375,53.9209,53.6916,53.8751,98900.0
2005-08-18 10:00:00,82.23,82.39,82.07,82.39,86400.0,53.8751,53.9799,53.7703,53.9799,86400.0
2005-08-18 10:05:00,82.4,82.43,82.14,82.15,108200.0,53.9865,54.0061,53.8161,53.8227,108200.0
2005-08-18 10:10:00,82.14,82.36,82.03,82.08,72200.0,53.8161,53.9603,53.7441,53.7768,72200.0
2005-08-18 10:15:00,82.06,82.14,81.95,82.03,56500.0,53.7637,53.8161,53.6916,53.7441,56500.0
2005-08-18 10:20:00,82.04,82.04,81.84,81.88,50100.0,53.7506,53.7506,53.6196,53.6458,50100.0
2005-08-18 10:25:00,81.85,81.9,81.61,81.63,60600.0,53.6261,53.6589,53.4689,53.482,60600.0
2005-08-18 10:30:00,81.58,81.77,81.45,81.71,155700.0,53.4492,53.5737,53.3641,53.5344,155700.0
2005-08-18 10:35:00,81.62,81.82,81.61,81.8,89000.0,53.4754,53.6065,53.4689,53.5934,89000.0
2005-08-18 10:40:00,81.82,82.04,81.81,81.89,56000.0,53.6065,53.7506,53.5999,53.6523,56000.0
2005-08-18 10:45:00,81.89,81.9,81.72,81.77,28900.0,53.6523,53.6589,53.5409,53.5737,28900.0
2005-08-18 10:50:00,81.73,81.74,81.39,81.63,67800.0,53.5475,53.5541,53.3247,53.482,67800.0
2005-08-18 10:55:00,81.66,81.68,81.55,81.62,23400.0,53.5016,53.5147,53.4296,53.4754,23400.0
2005-08-18 11:00:00,81.59,81.7,81.43,81.64,41700.0,53.4558,53.5278,53.3509,53.4885,41700.0
2005-08-18 11:05:00,81.62,81.62,81.41,81.56,47200.0,53.4754,53.4754,53.3378,53.4361,47200.0
2005-08-18 11:10:00,81.55,81.62,81.48,81.49,15000.0,53.4296,53.4754,53.3837,53.3903,15000.0
2005-08-18 11:15:00,81.48,81.68,81.47,81.65,31600.0,53.3837,53.5147,53.3772,53.4951,31600.0
2005-08-18 11:20:00,81.68,81.69,81.57,81.58,28500.0,53.5147,53.5213,53.4427,53.4492,28500.0
2005-08-18 11:25:00,81.58,81.59,81.5,81.5,16500.0,53.4492,53.4558,53.3968,53.3968,16500.0
2005-08-18 11:30:00,81.5,81.63,81.49,81.53,15700.0,53.3968,53.482,53.3903,53.4165,15700.0
2005-08-18 11:35:00,81.54,81.58,81.5,81.5,11500.0,53.423,53.4492,53.3968,53.3968,11500.0
2005-08-18 11:40:00,81.51,81.58,81.47,81.47,20300.0,53.4034,53.4492,53.3772,53.3772,20300.0
2005-08-18 11:45:00,81.46,81.46,81.25,81.25,54600.0,53.3706,53.3706,53.233,53.233,54600.0
2005-08-18 11:50:00,81.26,81.26,81.18,81.2,29700.0,53.2396,53.2396,53.1872,53.2003,29700.0
2005-08-18 11:55:00,81.2,81.24,81.04,81.06,28700.0,53.2003,53.2265,53.0954,53.1085,28700.0
2005-08-18 12:00:00,81.06,81.11,80.91,80.94,71300.0,53.1085,53.1413,53.0103,53.0299,71300.0
2005-08-18 12:05:00,80.92,81.05,80.9,81.02,29900.0,53.0168,53.102,53.0037,53.0823,29900.0
2005-08-18 12:10:00,81.05,81.14,81.02,81.09,22800.0,53.102,53.1609,53.0823,53.1282,22800.0
2005-08-18 12:15:00,81.09,81.14,80.97,81.0,25500.0,53.1282,53.1609,53.0496,53.0692,25500.0
2005-08-18 12:20:00,81.02,81.14,80.97,81.09,21100.0,53.0823,53.1609,53.0496,53.1282,21100.0
2005-08-18 12:25:00,81.09,81.1,80.95,81.03,39700.0,53.1282,53.1347,53.0365,53.0889,39700.0
2005-08-18 12:30:00,81.01,81.07,81.0,81.05,52100.0,53.0758,53.1151,53.0692,53.102,52100.0
2005-08-18 12:35:00,81.05,81.07,81.01,81.05,66800.0,53.102,53.1151,53.0758,53.102,66800.0
2005-08-18 12:40:00,81.05,81.12,81.05,81.12,23100.0,53.102,53.1478,53.102,53.1478,23100.0
2005-08-18 12:45:00,81.11,81.14,81.1,81.1,15800.0,53.1413,53.1609,53.1347,53.1347,15800.0
2005-08-18 12:50:00,81.1,81.12,81.08,81.1,21100.0,53.1347,53.1478,53.1216,53.1347,21100.0
2005-08-18 12:55:00,81.1,81.12,81.09,81.09,18600.0,53.1347,53.1478,53.1282,53.1282,18600.0
2005-08-18 13:00:00,81.08,81.13,81.07,81.09,36400.0,53.1216,53.1544,53.1151,53.1282,36400.0
2005-08-18 13:05:00,81.08,81.14,81.06,81.07,17900.0,53.1216,53.1609,53.1085,53.1151,17900.0
2005-08-18 13:10:00,81.07,81.14,81.03,81.11,16700.0,53.1151,53.1609,53.0889,53.1413,16700.0
2005-08-18 13:15:00,81.13,81.13,81.07,81.1,85200.0,53.1544,53.1544,53.1151,53.1347,85200.0
2005-08-18 13:20:00,81.1,81.28,81.09,81.22,63900.0,53.1347,53.2527,53.1282,53.2134,63900.0
2005-08-18 13:25:00,81.23,81.29,81.2,81.25,29400.0,53.2199,53.2592,53.2003,53.233,29400.0
2005-08-18 13:30:00,81.26,81.29,81.2,81.27,42900.0,53.2396,53.2592,53.2003,53.2461,42900.0
2005-08-18 13:35:00,81.27,81.3,81.25,81.28,26700.0,53.2461,53.2658,53.233,53.2527,26700.0
2005-08-18 13:40:00,81.28,81.31,81.27,81.3,13400.0,53.2527,53.2723,53.2461,53.2658,13400.0
2005-08-18 13:45:00,81.3,81.31,81.21,81.28,81800.0,53.2658,53.2723,53.2068,53.2527,81800.0
2005-08-18 13:50:00,81.28,81.28,81.13,81.23,59500.0,53.2527,53.2527,53.1544,53.2199,59500.0
2005-08-18 13:55:00,81.23,81.23,81.2,81.2,37200.0,53.2199,53.2199,53.2003,53.2003,37200.0
2005-08-18 14:00:00,81.2,81.23,81.17,81.22,82400.0,53.2003,53.2199,53.1806,53.2134,82400.0
2005-08-18 14:05:00,81.22,81.24,81.18,81.2,22300.0,53.2134,53.2265,53.1872,53.2003,22300.0
2005-08-18 14:10:00,81.2,81.26,81.2,81.23,35800.0,53.2003,53.2396,53.2003,53.2199,35800.0
2005-08-18 14:15:00,81.25,81.4,81.25,81.39,44800.0,53.233,53.3313,53.233,53.3247,44800.0
2005-08-18 14:20:00,81.38,81.62,81.36,81.56,71800.0,53.3182,53.4754,53.3051,53.4361,71800.0
2005-08-18 14:25:00,81.57,81.6,81.45,81.45,50400.0,53.4427,53.4623,53.3641,53.3641,50400.0
2005-08-18 14:30:00,81.45,81.67,81.45,81.67,69400.0,53.3641,53.5082,53.3641,53.5082,69400.0
2005-08-18 14:35:00,81.67,81.9,81.67,81.86,124100.0,53.5082,53.6589,53.5082,53.6327,124100.0
2005-08-18 14:40:00,81.87,81.87,81.71,81.77,95900.0,53.6392,53.6392,53.5344,53.5737,95900.0
2005-08-18 14:45:00,81.77,81.81,81.75,81.78,355500.0,53.5737,53.5999,53.5606,53.5803,355500.0
2005-08-18 14:50:00,81.76,81.77,81.67,81.7,51200.0,53.5672,53.5737,53.5082,53.5278,51200.0
2005-08-18 14:55:00,81.72,81.76,81.64,81.66,10200.0,53.5409,53.5672,53.4885,53.5016,10200.0
2005-08-18 15:00:00,81.65,81.8,81.65,81.8,37100.0,53.4951,53.5934,53.4951,53.5934,37100.0
2005-08-18 15:05:00,81.8,81.88,81.76,81.82,43600.0,53.5934,53.6458,53.5672,53.6065,43600.0
2005-08-18 15:10:00,81.84,81.96,81.74,81.78,99700.0,53.6196,53.6982,53.5541,53.5803,99700.0
2005-08-18 15:15:00,81.8,81.85,81.73,81.82,60900.0,53.5934,53.6261,53.5475,53.6065,60900.0
2005-08-18 15:20:00,81.82,81.85,81.71,81.77,44300.0,53.6065,53.6261,53.5344,53.5737,44300.0
2005-08-18 15:25:00,81.77,81.8,81.68,81.68,17900.0,53.5737,53.5934,53.5147,53.5147,17900.0
2005-08-18 15:30:00,81.68,81.69,81.57,81.64,50100.0,53.5147,53.5213,53.4427,53.4885,50100.0
2005-08-18 15:35:00,81.65,81.72,81.64,81.72,44200.0,53.4951,53.5409,53.4885,53.5409,44200.0
2005-08-18 15:40:00,81.69,81.78,81.69,81.75,39900.0,53.5213,53.5803,53.5213,53.5606,39900.0
2005-08-18 15:45:00,81.79,81.89,81.72,81.72,91300.0,53.5868,53.6523,53.5409,53.5409,91300.0
2005-08-18 15:50:00,81.72,81.75,81.68,81.7,50700.0,53.5409,53.5606,53.5147,53.5278,50700.0
2005-08-18 15:55:00,81.7,81.71,81.47,81.55,96600.0,53.5278,53.5344,53.3772,53.4296,96600.0
2005-08-19 09:30:00,82.65,82.67,82.25,82.34,441500.0,54.1503,54.1634,53.8882,53.9472,441500.0
2005-08-19 09:35:00,82.39,82.62,82.39,82.43,72900.0,53.9799,54.1306,53.9799,54.0061,72900.0
2005-08-19 09:40:00,82.48,82.58,82.31,82.31,55000.0,54.0389,54.1044,53.9275,53.9275,55000.0
2005-08-19 09:45:00,82.31,82.48,82.12,82.18,65600.0,53.9275,54.0389,53.803,53.8423,65600.0
2005-08-19 09:50:00,82.17,82.18,81.82,82.08,102000.0,53.8358,53.8423,53.6065,53.7768,102000.0
2005-08-19 09:55:00,82.09,82.19,81.96,82.12,46400.0,53.7834,53.8489,53.6982,53.803,46400.0
2005-08-19 10:00:00,82.12,82.25,82.05,82.18,49700.0,53.803,53.8882,53.7572,53.8423,49700.0
2005-08-19 10:05:00,82.18,82.5,82.18,82.46,52700.0,53.8423,54.052,53.8423,54.0258,52700.0
2005-08-19 10:10:00,82.46,82.46,82.16,82.35,40200.0,54.0258,54.0258,53.8292,53.9537,40200.0
2005-08-19 10:15:00,82.36,82.41,82.25,82.4,36600.0,53.9603,53.993,53.8882,53.9865,36600.0
2005-08-19 10:20:00,82.41,82.65,82.38,82.47,85800.0,53.993,54.1503,53.9734,54.0323,85800.0
2005-08-19 10:25:00,82.52,82.53,82.37,82.43,16700.0,54.0651,54.0716,53.9668,54.0061,16700.0
2005-08-19 10:30:00,82.41,82.51,82.34,82.49,30400.0,53.993,54.0585,53.9472,54.0454,30400.0
2005-08-19 10:35:00,82.5,82.69,82.41,82.62,21100.0,54.052,54.1765,53.993,54.1306,21100.0
2005-08-19 10:40:00,82.62,82.69,82.42,82.42,30000.0,54.1306,54.1765,53.9996,53.9996,30000.0
2005-08-19 10:45:00,82.43,82.52,82.4,82.51,20200.0,54.0061,54.0651,53.9865,54.0585,20200.0
2005-08-19 10:50:00,82.51,82.52,82.38,82.39,19300.0,54.0585,54.0651,53.9734,53.9799,19300.0
2005-08-19 10:55:00,82.38,82.5,82.38,82.43,13800.0,53.9734,54.052,53.9734,54.0061,13800.0
2005-08-19 11:00:00,82.45,82.55,82.4,82.4,23500.0,54.0192,54.0847,53.9865,53.9865,23500.0
2005-08-19 11:05:00,82.4,82.44,82.31,82.32,26400.0,53.9865,54.0127,53.9275,53.9341,26400.0
2005-08-19 11:10:00,82.32,82.41,82.32,82.4,16900.0,53.9341,53.993,53.9341,53.9865,16900.0
2005-08-19 11:15:00,82.4,82.49,82.38,82.45,12100.0,53.9865,54.0454,53.9734,54.0192,12100.0
2005-08-19 11:20:00,82.45,82.54,82.45,82.54,12800.0,54.0192,54.0782,54.0192,54.0782,12800.0
2005-08-19 11:25:00,82.55,82.57,82.5,82.5,11700.0,54.0847,54.0978,54.052,54.052,11700.0
2005-08-19 11:30:00,82.5,82.57,82.45,82.51,19600.0,54.052,54.0978,54.0192,54.0585,19600.0
2005-08-19 11:35:00,82.54,82.58,82.52,82.53,15000.0,54.0782,54.1044,54.0651,54.0716,15000.0
2005-08-19 11:40:00,82.57,82.7,82.55,82.67,15700.0,54.0978,54.183,54.0847,54.1634,15700.0
2005-08-19 11:45:00,82.69,82.8,82.67,82.8,32000.0,54.1765,54.2485,54.1634,54.2485,32000.0
2005-08-19 11:50:00,82.8,82.83,82.74,82.8,63500.0,54.2485,54.2682,54.2092,54.2485,63500.0
2005-08-19 11:55:00,82.8,82.8,82.67,82.74,44700.0,54.2485,54.2485,54.1634,54.2092,44700.0
2005-08-19 12:00:00,82.73,82.75,82.7,82.74,16500.0,54.2027,54.2158,54.183,54.2092,16500.0
2005-08-19 12:05:00,82.74,82.83,82.73,82.82,78400.0,54.2092,54.2682,54.2027,54.2616,78400.0
2005-08-19 12:10:00,82.86,82.86,82.75,82.83,25200.0,54.2878,54.2878,54.2158,54.2682,25200.0
2005-08-19 12:15:00,82.84,82.84,82.78,82.78,8300.0,54.2747,54.2747,54.2354,54.2354,8300.0
2005-08-19 12:20:00,82.78,82.78,82.75,82.76,11300.0,54.2354,54.2354,54.2158,54.2223,11300.0
2005-08-19 12:25:00,82.76,82.83,82.76,82.81,6800.0,54.2223,54.2682,54.2223,54.2551,6800.0
2005-08-19 12:30:00,82.81,82.81,82.66,82.72,25700.0,54.2551,54.2551,54.1568,54.1961,25700.0
2005-08-19 12:35:00,82.72,82.78,82.72,82.77,32500.0,54.1961,54.2354,54.1961,54.2289,32500.0
2005-08-19 12:40:00,82.78,82.79,82.72,82.74,16600.0,54.2354,54.242,54.1961,54.2092,16600.0
2005-08-19 12:45:00,82.73,82.75,82.71,82.75,4300.0,54.2027,54.2158,54.1896,54.2158,4300.0
2005-08-19 12:50:00,82.77,82.8,82.7,82.72,18200.0,54.2289,54.2485,54.183,54.1961,18200.0
2005-08-19 12:55:00,82.74,82.74,82.6,82.66,12500.0,54.2092,54.2092,54.1175,54.1568,12500.0
2005-08-19 13:00:00,82.65,82.66,82.62,82.64,4700.0,54.1503,54.1568,54.1306,54.1437,4700.0
2005-08-19 13:05:00,82.64,82.64,82.51,82.53,13400.0,54.1437,54.1437,54.0585,54.0716,13400.0
2005-08-19 13:10:00,82.53,82.63,82.51,82.63,42000.0,54.0716,54.1372,54.0585,54.1372,42000.0
2005-08-19 13:15:00,82.63,82.64,82.53,82.62,35400.0,54.1372,54.1437,54.0716,54.1306,35400.0
2005-08-19 13:20:00,82.63,82.76,82.61,82.74,32300.0,54.1372,54.2223,54.1241,54.2092,32300.0
2005-08-19 13:25:00,82.74,82.74,82.67,82.7,5900.0,54.2092,54.2092,54.1634,54.183,5900.0
2005-08-19 13:30:00,82.69,82.73,82.69,82.72,13200.0,54.1765,54.2027,54.1765,54.1961,13200.0
2005-08-19 13:35:00,82.71,82.81,82.71,82.81,19300.0,54.1896,54.2551,54.1896,54.2551,19300.0
2005-08-19 13:40:00,82.81,82.85,82.8,82.82,14600.0,54.2551,54.2813,54.2485,54.2616,14600.0
2005-08-19 13:45:00,82.81,82.93,82.81,82.93,20000.0,54.2551,54.3337,54.2551,54.3337,20000.0
2005-08-19 13:50:00,82.93,82.93,82.82,82.84,16800.0,54.3337,54.3337,54.2616,54.2747,16800.0
2005-08-19 13:55:00,82.85,82.85,82.82,82.84,101400.0,54.2813,54.2813,54.2616,54.2747,101400.0
2005-08-19 14:00:00,82.85,82.87,82.83,82.83,109000.0,54.2813,54.2944,54.2682,54.2682,109000.0
2005-08-19 14:05:00,82.83,82.86,82.79,82.86,14800.0,54.2682,54.2878,54.242,54.2878,14800.0
2005-08-19 14:10:00,82.87,82.87,82.81,82.81,14200.0,54.2944,54.2944,54.2551,54.2551,14200.0
2005-08-19 14:15:00,82.81,82.81,82.74,82.74,12300.0,54.2551,54.2551,54.2092,54.2092,12300.0
2005-08-19 14:20:00,82.74,82.74,82.69,82.73,24000.0,54.2092,54.2092,54.1765,54.2027,24000.0
2005-08-19 14:25:00,82.73,82.76,82.69,82.72,35800.0,54.2027,54.2223,54.1765,54.1961,35800.0
2005-08-19 14:30:00,82.72,82.75,82.68,82.7,34800.0,54.1961,54.2158,54.1699,54.183,34800.0
2005-08-19 14:35:00,82.7,82.71,82.69,82.7,9300.0,54.183,54.1896,54.1765,54.183,9300.0
2005-08-19 14:40:00,82.7,82.7,82.62,82.63,14000.0,54.183,54.183,54.1306,54.1372,14000.0
2005-08-19 14:45:00,82.63,82.66,82.53,82.57,30800.0,54.1372,54.1568,54.0716,54.0978,30800.0
2005-08-19 14:50:00,82.58,82.72,82.58,82.69,14200.0,54.1044,54.1961,54.1044,54.1765,14200.0
2005-08-19 14:55:00,82.7,82.71,82.59,82.65,18900.0,54.183,54.1896,54.111,54.1503,18900.0
2005-08-19 15:00:00,82.66,82.71,82.63,82.66,20200.0,54.1568,54.1896,54.1372,54.1568,20200.0
2005-08-19 15:05:00,82.66,82.68,82.65,82.66,10300.0,54.1568,54.1699,54.1503,54.1568,10300.0
2005-08-19 15:10:00,82.67,82.73,82.66,82.73,31600.0,54.1634,54.2027,54.1568,54.2027,31600.0
2005-08-19 15:15:00,82.73,82.79,82.69,82.7,30000.0,54.2027,54.242,54.1765,54.183,30000.0
2005-08-19 15:20:00,82.7,82.74,82.67,82.74,12700.0,54.183,54.2092,54.1634,54.2092,12700.0
2005-08-19 15:25:00,82.75,82.81,82.72,82.81,20200.0,54.2158,54.2551,54.1961,54.2551,20200.0
2005-08-19 15:30:00,82.81,82.83,82.7,82.72,39400.0,54.2551,54.2682,54.183,54.1961,39400.0
2005-08-19 15:35:00,82.71,82.72,82.61,82.63,42500.0,54.1896,54.1961,54.1241,54.1372,42500.0
2005-08-19 15:40:00,82.62,82.66,82.58,82.59,152900.0,54.1306,54.1568,54.1044,54.111,152900.0
2005-08-19 15:45:00,82.58,82.58,82.4,82.43,54100.0,54.1044,54.1044,53.9865,54.0061,54100.0
2005-08-19 15:50:00,82.43,82.5,82.36,82.5,70600.0,54.0061,54.052,53.9603,54.052,70600.0
2005-08-19 15:55:00,82.49,82.53,82.45,82.52,78500.0,54.0454,54.0716,54.0192,54.0651,78500.0
2005-08-22 09:30:00,82.9,82.9,82.56,82.62,90400.0,54.3141,54.3141,54.0913,54.1306,90400.0
2005-08-22 09:35:00,82.62,82.8,82.61,82.66,47400.0,54.1306,54.2485,54.1241,54.1568,47400.0
2005-08-22 09:40:00,82.66,82.89,82.66,82.81,73500.0,54.1568,54.3075,54.1568,54.2551,73500.0
2005-08-22 09:45:00,82.83,82.92,82.74,82.89,66700.0,54.2682,54.3272,54.2092,54.3075,66700.0
2005-08-22 09:50:00,82.89,82.9,82.78,82.82,56900.0,54.3075,54.3141,54.2354,54.2616,56900.0
2005-08-22 09:55:00,82.81,82.9,82.8,82.9,73300.0,54.2551,54.3141,54.2485,54.3141,73300.0
2005-08-22 10:00:00,82.87,82.94,82.82,82.84,42900.0,54.2944,54.3403,54.2616,54.2747,42900.0
2005-08-22 10:05:00,82.84,82.84,82.52,82.55,64700.0,54.2747,54.2747,54.0651,54.0847,64700.0
2005-08-22 10:10:00,82.57,82.65,82.2,82.27,71600.0,54.0978,54.1503,53.8554,53.9013,71600.0
2005-08-22 10:15:00,82.3,82.44,82.21,82.39,54400.0,53.9209,54.0127,53.862,53.9799,54400.0
2005-08-22 10:20:00,82.36,82.38,82.24,82.34,93700.0,53.9603,53.9734,53.8816,53.9472,93700.0
2005-08-22 10:25:00,82.34,82.57,82.3,82.43,58600.0,53.9472,54.0978,53.9209,54.0061,58600.0
2005-08-22 10:30:00,82.43,82.56,82.43,82.51,38100.0,54.0061,54.0913,54.0061,54.0585,38100.0
2005-08-22 10:35:00,82.51,82.61,82.44,82.61,34100.0,54.0585,54.1241,54.0127,54.1241,34100.0
2005-08-22 10:40:00,82.63,82.91,82.63,82.86,25300.0,54.1372,54.3206,54.1372,54.2878,25300.0
2005-08-22 10:45:00,82.86,82.9,82.67,82.71,43700.0,54.2878,54.3141,54.1634,54.1896,43700.0
2005-08-22 10:50:00,82.68,82.82,82.68,82.76,32600.0,54.1699,54.2616,54.1699,54.2223,32600.0
2005-08-22 10:55:00,82.78,82.92,82.78,82.88,43400.0,54.2354,54.3272,54.2354,54.301,43400.0
2005-08-22 11:00:00,82.89,82.89,82.75,82.75,26700.0,54.3075,54.3075,54.2158,54.2158,26700.0
2005-08-22 11:05:00,82.75,82.78,82.71,82.71,36300.0,54.2158,54.2354,54.1896,54.1896,36300.0
2005-08-22 11:10:00,82.71,82.84,82.71,82.79,20600.0,54.1896,54.2747,54.1896,54.242,20600.0
2005-08-22 11:15:00,82.79,82.89,82.79,82.89,28600.0,54.242,54.3075,54.242,54.3075,28600.0
2005-08-22 11:20:00,82.9,83.06,82.9,83.03,32900.0,54.3141,54.4189,54.3141,54.3992,32900.0
2005-08-22 11:25:00,83.03,83.12,83.02,83.06,27900.0,54.3992,54.4582,54.3927,54.4189,27900.0
2005-08-22 11:30:00,83.08,83.12,83.05,83.09,14700.0,54.432,54.4582,54.4123,54.4385,14700.0
2005-08-22 11:35:00,83.1,83.17,83.1,83.14,17700.0,54.4451,54.491,54.4451,54.4713,17700.0
2005-08-22 11:40:00,83.13,83.3,83.13,83.29,32900.0,54.4647,54.5761,54.4647,54.5696,32900.0
2005-08-22 11:45:00,83.29,83.39,83.16,83.17,47900.0,54.5696,54.6351,54.4844,54.491,47900.0
2005-08-22 11:50:00,83.17,83.17,82.92,82.92,22800.0,54.491,54.491,54.3272,54.3272,22800.0
2005-08-22 11:55:00,82.95,82.95,82.85,82.92,28300.0,54.3468,54.3468,54.2813,54.3272,28300.0
2005-08-22 12:00:00,82.9,82.95,82.56,82.56,23000.0,54.3141,54.3468,54.0913,54.0913,23000.0
2005-08-22 12:05:00,82.56,82.77,82.52,82.7,33300.0,54.0913,54.2289,54.0651,54.183,33300.0
2005-08-22 12:10:00,82.67,82.8,82.65,82.65,11300.0,54.1634,54.2485,54.1503,54.1503,11300.0
2005-08-22 12:15:00,82.66,82.93,82.66,82.84,24300.0,54.1568,54.3337,54.1568,54.2747,24300.0
2005-08-22 12:20:00,82.83,82.97,82.8,82.93,16600.0,54.2682,54.3599,54.2485,54.3337,16600.0
2005-08-22 12:25:00,82.91,82.97,82.8,82.94,19600.0,54.3206,54.3599,54.2485,54.3403,19600.0
2005-08-22 12:30:00,82.92,82.92,82.73,82.74,16500.0,54.3272,54.3272,54.2027,54.2092,16500.0
2005-08-22 12:35:00,82.74,82.75,82.55,82.66,26100.0,54.2092,54.2158,54.0847,54.1568,26100.0
2005-08-22 12:40:00,82.65,82.65,82.5,82.5,11800.0,54.1503,54.1503,54.052,54.052,11800.0
2005-08-22 12:45:00,82.51,82.68,82.49,82.68,29800.0,54.0585,54.1699,54.0454,54.1699,29800.0
2005-08-22 12:50:00,82.65,82.7,82.58,82.62,10600.0,54.1503,54.183,54.1044,54.1306,10600.0
2005-08-22 12:55:00,82.58,82.64,82.53,82.61,13900.0,54.1044,54.1437,54.0716,54.1241,13900.0
2005-08-22 13:00:00,82.61,82.65,82.55,82.56,18800.0,54.1241,54.1503,54.0847,54.0913,18800.0
2005-08-22 13:05:00,82.57,82.64,82.53,82.57,18800.0,54.0978,54.1437,54.0716,54.0978,18800.0
2005-08-22 13:10:00,82.59,82.59,82.15,82.2,33300.0,54.111,54.111,53.8227,53.8554,33300.0
2005-08-22 13:15:00,82.19,82.4,82.07,82.07,80500.0,53.8489,53.9865,53.7703,53.7703,80500.0
2005-08-22 13:20:00,82.07,82.2,81.95,82.08,37100.0,53.7703,53.8554,53.6916,53.7768,37100.0
2005-08-22 13:25:00,82.1,82.21,81.98,82.17,40800.0,53.7899,53.862,53.7113,53.8358,40800.0
2005-08-22 13:30:00,82.17,82.21,81.98,82.11,33300.0,53.8358,53.862,53.7113,53.7965,33300.0
2005-08-22 13:35:00,82.08,82.22,82.08,82.16,15400.0,53.7768,53.8685,53.7768,53.8292,15400.0
2005-08-22 13:40:00,82.16,82.22,82.11,82.12,19700.0,53.8292,53.8685,53.7965,53.803,19700.0
2005-08-22 13:45:00,82.13,82.22,82.08,82.08,14700.0,53.8096,53.8685,53.7768,53.7768,14700.0
2005-08-22 13:50:00,82.07,82.07,81.86,81.93,26300.0,53.7703,53.7703,53.6327,53.6785,26300.0
2005-08-22 13:55:00,81.93,81.94,81.6,81.62,44000.0,53.6785,53.6851,53.4623,53.4754,44000.0
2005-08-22 14:00:00,81.61,81.67,81.5,81.62,56800.0,53.4689,53.5082,53.3968,53.4754,56800.0
2005-08-22 14:05:00,81.63,81.74,81.62,81.74,34600.0,53.482,53.5541,53.4754,53.5541,34600.0
2005-08-22 14:10:00,81.72,81.72,81.53,81.6,35000.0,53.5409,53.5409,53.4165,53.4623,35000.0
2005-08-22 14:15:00,81.63,81.66,81.31,81.35,38100.0,53.482,53.5016,53.2723,53.2985,38100.0
2005-08-22 14:20:00,81.35,81.36,81.11,81.13,79200.0,53.2985,53.3051,53.1413,53.1544,79200.0
2005-08-22 14:25:00,81.11,81.34,81.09,81.29,64200.0,53.1413,53.292,53.1282,53.2592,64200.0
2005-08-22 14:30:00,81.3,81.37,81.15,81.27,52300.0,53.2658,53.3116,53.1675,53.2461,52300.0
2005-08-22 14:35:00,81.24,81.58,81.19,81.4,75500.0,53.2265,53.4492,53.1937,53.3313,75500.0
2005-08-22 14:40:00,81.41,81.56,81.36,81.36,33700.0,53.3378,53.4361,53.3051,53.3051,33700.0
2005-08-22 14:45:00,81.33,81.55,81.28,81.55,25900.0,53.2854,53.4296,53.2527,53.4296,25900.0
2005-08-22 14:50:00,81.55,81.73,81.55,81.62,31400.0,53.4296,53.5475,53.4296,53.4754,31400.0
2005-08-22 14:55:00,81.63,81.67,81.53,81.58,37800.0,53.482,53.5082,53.4165,53.4492,37800.0
2005-08-22 15:00:00,81.6,81.6,81.49,81.6,30900.0,53.4623,53.4623,53.3903,53.4623,30900.0
2005-08-22 15:05:00,81.6,81.7,81.56,81.7,27700.0,53.4623,53.5278,53.4361,53.5278,27700.0
2005-08-22 15:10:00,81.7,81.74,81.68,81.72,20000.0,53.5278,53.5541,53.5147,53.5409,20000.0
2005-08-22 15:15:00,81.72,81.76,81.65,81.65,18400.0,53.5409,53.5672,53.4951,53.4951,18400.0
2005-08-22 15:20:00,81.65,81.65,81.47,81.52,47000.0,53.4951,53.4951,53.3772,53.4099,47000.0
2005-08-22 15:25:00,81.52,81.61,81.52,81.6,30800.0,53.4099,53.4689,53.4099,53.4623,30800.0
2005-08-22 15:30:00,81.6,81.75,81.6,81.71,27100.0,53.4623,53.5606,53.4623,53.5344,27100.0
2005-08-22 15:35:00,81.71,81.84,81.71,81.8,29400.0,53.5344,53.6196,53.5344,53.5934,29400.0
2005-08-22 15:40:00,81.81,81.87,81.75,81.81,37100.0,53.5999,53.6392,53.5606,53.5999,37100.0
2005-08-22 15:45:00,81.82,81.97,81.82,81.9,49100.0,53.6065,53.7047,53.6065,53.6589,49100.0
2005-08-22 15:50:00,81.94,82.05,81.92,81.98,51500.0,53.6851,53.7572,53.672,53.7113,51500.0
2005-08-22 15:55:00,81.97,82.02,81.87,81.88,64300.0,53.7047,53.7375,53.6392,53.6458,64300.0
2005-08-23 09:30:00,82.4,82.58,82.4,82.56,72200.0,53.9865,54.1044,53.9865,54.0913,72200.0
2005-08-23 09:35:00,82.55,82.64,82.43,82.64,107400.0,54.0847,54.1437,54.0061,54.1437,107400.0
2005-08-23 09:40:00,82.64,82.71,82.45,82.51,65800.0,54.1437,54.1896,54.0192,54.0585,65800.0
2005-08-23 09:45:00,82.51,82.65,82.4,82.62,113400.0,54.0585,54.1503,53.9865,54.1306,113400.0
2005-08-23 09:50:00,82.61,82.61,82.4,82.4,47200.0,54.1241,54.1241,53.9865,53.9865,47200.0
2005-08-23 09:55:00,82.4,82.51,82.4,82.45,87400.0,53.9865,54.0585,53.9865,54.0192,87400.0
2005-08-23 10:00:00,82.44,82.44,82.28,82.36,55400.0,54.0127,54.0127,53.9078,53.9603,55400.0
2005-08-23 10:05:00,82.38,82.41,82.29,82.4,61500.0,53.9734,53.993,53.9144,53.9865,61500.0
2005-08-23 10:10:00,82.35,82.41,82.25,82.38,43400.0,53.9537,53.993,53.8882,53.9734,43400.0
2005-08-23 10:15:00,82.38,82.4,82.23,82.4,39800.0,53.9734,53.9865,53.8751,53.9865,39800.0
2005-08-23 10:20:00,82.4,82.45,82.29,82.43,45100.0,53.9865,54.0192,53.9144,54.0061,45100.0
2005-08-23 10:25:00,82.45,82.53,82.4,82.52,54500.0,54.0192,54.0716,53.9865,54.0651,54500.0
2005-08-23 10:30:00,82.53,82.55,82.15,82.2,35100.0,54.0716,54.0847,53.8227,53.8554,35100.0
2005-08-23 10:35:00,82.19,82.19,81.87,81.89,74200.0,53.8489,53.8489,53.6392,53.6523,74200.0
2005-08-23 10:40:00,81.88,82.02,81.56,81.71,81600.0,53.6458,53.7375,53.4361,53.5344,81600.0
2005-08-23 10:45:00,81.68,81.73,81.45,81.46,44100.0,53.5147,53.5475,53.3641,53.3706,44100.0
2005-08-23 10:50:00,81.41,81.55,81.26,81.33,57700.0,53.3378,53.4296,53.2396,53.2854,57700.0
2005-08-23 10:55:00,81.33,81.67,81.27,81.67,32800.0,53.2854,53.5082,53.2461,53.5082,32800.0
2005-08-23 11:00:00,81.66,81.67,81.32,81.39,49900.0,53.5016,53.5082,53.2789,53.3247,49900.0
2005-08-23 11:05:00,81.39,81.43,81.09,81.09,63400.0,53.3247,53.3509,53.1282,53.1282,63400.0
2005-08-23 11:10:00,81.08,81.39,81.05,81.39,106000.0,53.1216,53.3247,53.102,53.3247,106000.0
2005-08-23 11:15:00,81.39,81.39,81.2,81.26,30600.0,53.3247,53.3247,53.2003,53.2396,30600.0
2005-08-23 11:20:00,81.29,81.31,81.1,81.12,40300.0,53.2592,53.2723,53.1347,53.1478,40300.0
2005-08-23 11:25:00,81.12,81.18,80.86,81.13,53400.0,53.1478,53.1872,52.9775,53.1544,53400.0
2005-08-23 11:30:00,81.14,81.24,81.07,81.15,29000.0,53.1609,53.2265,53.1151,53.1675,29000.0
2005-08-23 11:35:00,81.15,81.25,81.05,81.25,34800.0,53.1675,53.233,53.102,53.233,34800.0
2005-08-23 11:40:00,81.24,81.38,81.07,81.18,37600.0,53.2265,53.3182,53.1151,53.1872,37600.0
2005-08-23 11:45:00,81.17,81.32,81.11,81.21,28600.0,53.1806,53.2789,53.1413,53.2068,28600.0
2005-08-23 11:50:00,81.22,81.32,81.12,81.31,33400.0,53.2134,53.2789,53.1478,53.2723,33400.0
2005-08-23 11:55:00,81.31,81.33,81.15,81.25,23100.0,53.2723,53.2854,53.1675,53.233,23100.0
2005-08-23 12:00:00,81.27,81.38,81.16,81.32,48600.0,53.2461,53.3182,53.174,53.2789,48600.0
2005-08-23 12:05:00,81.31,81.44,81.27,81.42,22100.0,53.2723,53.3575,53.2461,53.3444,22100.0
2005-08-23 12:10:00,81.43,81.52,81.43,81.46,56000.0,53.3509,53.4099,53.3509,53.3706,56000.0
2005-08-23 12:15:00,81.44,81.74,81.42,81.64,49700.0,53.3575,53.5541,53.3444,53.4885,49700.0
2005-08-23 12:20:00,81.64,81.86,81.64,81.76,37400.0,53.4885,53.6327,53.4885,53.5672,37400.0
2005-08-23 12:25:00,81.74,81.74,81.67,81.67,17500.0,53.5541,53.5541,53.5082,53.5082,17500.0
2005-08-23 12:30:00,81.67,81.69,81.5,81.55,20700.0,53.5082,53.5213,53.3968,53.4296,20700.0
2005-08-23 12:35:00,81.54,81.66,81.52,81.61,11200.0,53.423,53.5016,53.4099,53.4689,11200.0
2005-08-23 12:40:00,81.59,81.81,81.59,81.79,34100.0,53.4558,53.5999,53.4558,53.5868,34100.0
2005-08-23 12:45:00,81.79,81.81,81.71,81.75,6700.0,53.5868,53.5999,53.5344,53.5606,6700.0
2005-08-23 12:50:00,81.75,81.75,81.5,81.61,20500.0,53.5606,53.5606,53.3968,53.4689,20500.0
2005-08-23 12:55:00,81.6,81.6,81.51,81.55,11800.0,53.4623,53.4623,53.4034,53.4296,11800.0
2005-08-23 13:00:00,81.55,81.55,81.47,81.47,24400.0,53.4296,53.4296,53.3772,53.3772,24400.0
2005-08-23 13:05:00,81.5,81.55,81.5,81.54,11100.0,53.3968,53.4296,53.3968,53.423,11100.0
2005-08-23 13:10:00,81.54,81.65,81.52,81.63,36700.0,53.423,53.4951,53.4099,53.482,36700.0
2005-08-23 13:15:00,81.66,81.71,81.54,81.68,16400.0,53.5016,53.5344,53.423,53.5147,16400.0
2005-08-23 13:20:00,81.67,81.68,81.56,81.64,11900.0,53.5082,53.5147,53.4361,53.4885,11900.0
2005-08-23 13:25:00,81.65,81.81,81.65,81.81,20900.0,53.4951,53.5999,53.4951,53.5999,20900.0
2005-08-23 13:30:00,81.83,81.98,81.82,81.98,30500.0,53.613,53.7113,53.6065,53.7113,30500.0
2005-08-23 13:35:00,81.96,82.03,81.9,81.92,46500.0,53.6982,53.7441,53.6589,53.672,46500.0
2005-08-23 13:40:00,81.93,82.14,81.91,82.13,39500.0,53.6785,53.8161,53.6654,53.8096,39500.0
2005-08-23 13:45:00,82.14,82.21,82.1,82.19,22000.0,53.8161,53.862,53.7899,53.8489,22000.0
2005-08-23 13:50:00,82.2,82.22,82.09,82.17,26000.0,53.8554,53.8685,53.7834,53.8358,26000.0
2005-08-23 13:55:00,82.18,82.18,82.12,82.15,12500.0,53.8423,53.8423,53.803,53.8227,12500.0
2005-08-23 14:00:00,82.11,82.14,82.08,82.09,11300.0,53.7965,53.8161,53.7768,53.7834,11300.0
2005-08-23 14:05:00,82.08,82.09,82.01,82.04,13700.0,53.7768,53.7834,53.7309,53.7506,13700.0
2005-08-23 14:10:00,82.05,82.09,81.92,82.09,27600.0,53.7572,53.7834,53.672,53.7834,27600.0
2005-08-23 14:15:00,82.09,82.09,81.92,81.95,80300.0,53.7834,53.7834,53.672,53.6916,80300.0
2005-08-23 14:20:00,81.93,82.1,81.93,82.02,31400.0,53.6785,53.7899,53.6785,53.7375,31400.0
2005-08-23 14:25:00,82.03,82.07,81.95,82.06,9800.0,53.7441,53.7703,53.6916,53.7637,9800.0
2005-08-23 14:30:00,82.05,82.06,81.93,82.06,13800.0,53.7572,53.7637,53.6785,53.7637,13800.0
2005-08-23 14:35:00,82.08,82.3,82.08,82.3,45200.0,53.7768,53.9209,53.7768,53.9209,45200.0
2005-08-23 14:40:00,82.32,82.43,82.26,82.39,31300.0,53.9341,54.0061,53.8947,53.9799,31300.0
2005-08-23 14:45:00,82.4,82.54,82.4,82.46,105200.0,53.9865,54.0782,53.9865,54.0258,105200.0
2005-08-23 14:50:00,82.45,82.46,82.3,82.39,55800.0,54.0192,54.0258,53.9209,53.9799,55800.0
2005-08-23 14:55:00,82.39,82.49,82.39,82.44,63700.0,53.9799,54.0454,53.9799,54.0127,63700.0
2005-08-23 15:00:00,82.45,82.49,82.4,82.46,63500.0,54.0192,54.0454,53.9865,54.0258,63500.0
2005-08-23 15:05:00,82.45,82.45,82.36,82.38,62200.0,54.0192,54.0192,53.9603,53.9734,62200.0
2005-08-23 15:10:00,82.38,82.39,82.28,82.32,50700.0,53.9734,53.9799,53.9078,53.9341,50700.0
2005-08-23 15:15:00,82.32,82.36,82.2,82.3,61700.0,53.9341,53.9603,53.8554,53.9209,61700.0
2005-08-23 15:20:00,82.25,82.31,82.2,82.25,71000.0,53.8882,53.9275,53.8554,53.8882,71000.0
2005-08-23 15:25:00,82.28,82.3,82.24,82.24,43300.0,53.9078,53.9209,53.8816,53.8816,43300.0
2005-08-23 15:30:00,82.25,82.3,82.18,82.23,37900.0,53.8882,53.9209,53.8423,53.8751,37900.0
2005-08-23 15:35:00,82.21,82.3,82.21,82.29,26900.0,53.862,53.9209,53.862,53.9144,26900.0
2005-08-23 15:40:00,82.28,82.28,82.15,82.19,33100.0,53.9078,53.9078,53.8227,53.8489,33100.0
2005-08-23 15:45:00,82.19,82.19,82.05,82.06,61100.0,53.8489,53.8489,53.7572,53.7637,61100.0
2005-08-23 15:50:00,82.08,82.11,82.04,82.1,46500.0,53.7768,53.7965,53.7506,53.7899,46500.0
2005-08-23 15:55:00,82.09,82.15,82.03,82.15,69700.0,53.7834,53.8227,53.7441,53.8227,69700.0
2005-08-24 09:30:00,82.4,82.71,82.34,82.67,69100.0,53.9865,54.1896,53.9472,54.1634,69100.0
2005-08-24 09:35:00,82.64,82.85,82.56,82.69,54000.0,54.1437,54.2813,54.0913,54.1765,54000.0
2005-08-24 09:40:00,82.71,83.05,82.71,82.94,56300.0,54.1896,54.4123,54.1896,54.3403,56300.0
2005-08-24 09:45:00,83.01,83.09,82.95,83.05,70000.0,54.3861,54.4385,54.3468,54.4123,70000.0
2005-08-24 09:50:00,83.06,83.06,82.84,82.85,102200.0,54.4189,54.4189,54.2747,54.2813,102200.0
2005-08-24 09:55:00,82.87,82.95,82.6,82.68,39700.0,54.2944,54.3468,54.1175,54.1699,39700.0
2005-08-24 10:00:00,82.68,82.8,82.59,82.8,35700.0,54.1699,54.2485,54.111,54.2485,35700.0
2005-08-24 10:05:00,82.78,82.99,82.78,82.9,92500.0,54.2354,54.373,54.2354,54.3141,92500.0
2005-08-24 10:10:00,82.9,83.07,82.9,82.9,68000.0,54.3141,54.4254,54.3141,54.3141,68000.0
2005-08-24 10:15:00,82.9,83.01,82.67,82.68,42900.0,54.3141,54.3861,54.1634,54.1699,42900.0
2005-08-24 10:20:00,82.68,82.75,82.37,82.37,70200.0,54.1699,54.2158,53.9668,53.9668,70200.0
2005-08-24 10:25:00,82.39,82.69,82.38,82.54,46800.0,53.9799,54.1765,53.9734,54.0782,46800.0
2005-08-24 10:30:00,82.57,82.75,82.4,82.63,112200.0,54.0978,54.2158,53.9865,54.1372,112200.0
2005-08-24 10:35:00,82.67,82.67,82.51,82.54,71800.0,54.1634,54.1634,54.0585,54.0782,71800.0
2005-08-24 10:40:00,82.54,82.68,82.48,82.49,46100.0,54.0782,54.1699,54.0389,54.0454,46100.0
2005-08-24 10:45:00,82.49,82.5,81.93,82.21,64300.0,54.0454,54.052,53.6785,53.862,64300.0
2005-08-24 10:50:00,82.15,82.52,82.06,82.33,62600.0,53.8227,54.0651,53.7637,53.9406,62600.0
2005-08-24 10:55:00,82.31,82.57,82.28,82.49,34400.0,53.9275,54.0978,53.9078,54.0454,34400.0
2005-08-24 11:00:00,82.47,82.57,82.44,82.54,54800.0,54.0323,54.0978,54.0127,54.0782,54800.0
2005-08-24 11:05:00,82.52,82.76,82.47,82.71,74400.0,54.0651,54.2223,54.0323,54.1896,74400.0
2005-08-24 11:10:00,82.72,82.76,82.59,82.75,59500.0,54.1961,54.2223,54.111,54.2158,59500.0
2005-08-24 11:15:00,82.73,83.08,82.73,82.99,94900.0,54.2027,54.432,54.2027,54.373,94900.0
2005-08-24 11:20:00,82.99,83.14,82.95,82.99,86700.0,54.373,54.4713,54.3468,54.373,86700.0
2005-08-24 11:25:00,82.98,83.06,82.98,83.05,31000.0,54.3665,54.4189,54.3665,54.4123,31000.0
2005-08-24 11:30:00,83.05,83.1,82.97,83.06,42000.0,54.4123,54.4451,54.3599,54.4189,42000.0
2005-08-24 11:35:00,83.07,83.42,83.07,83.42,73400.0,54.4254,54.6547,54.4254,54.6547,73400.0
2005-08-24 11:40:00,83.45,83.59,83.41,83.48,65400.0,54.6744,54.7661,54.6482,54.6941,65400.0
2005-08-24 11:45:00,83.48,83.56,83.42,83.45,79500.0,54.6941,54.7465,54.6547,54.6744,79500.0
2005-08-24 11:50:00,83.45,83.58,83.34,83.44,37400.0,54.6744,54.7596,54.6023,54.6678,37400.0
2005-08-24 11:55:00,83.43,83.66,83.4,83.64,41700.0,54.6613,54.812,54.6416,54.7989,41700.0
2005-08-24 12:00:00,83.64,83.67,83.54,83.54,17700.0,54.7989,54.8185,54.7334,54.7334,17700.0
2005-08-24 12:05:00,83.55,83.62,83.52,83.6,18000.0,54.7399,54.7858,54.7203,54.7727,18000.0
2005-08-24 12:10:00,83.61,83.7,83.52,83.69,17500.0,54.7792,54.8382,54.7203,54.8316,17500.0
2005-08-24 12:15:00,83.69,83.69,83.28,83.46,55200.0,54.8316,54.8316,54.563,54.681,55200.0
2005-08-24 12:20:00,83.51,83.51,83.37,83.42,75700.0,54.7137,54.7137,54.622,54.6547,75700.0
2005-08-24 12:25:00,83.42,83.66,83.42,83.59,34800.0,54.6547,54.812,54.6547,54.7661,34800.0
2005-08-24 12:30:00,83.59,83.64,83.53,83.53,32800.0,54.7661,54.7989,54.7268,54.7268,32800.0
2005-08-24 12:35:00,83.53,83.57,83.44,83.46,49300.0,54.7268,54.753,54.6678,54.681,49300.0
2005-08-24 12:40:00,83.47,83.49,83.44,83.44,15800.0,54.6875,54.7006,54.6678,54.6678,15800.0
2005-08-24 12:45:00,83.44,83.51,83.42,83.45,24600.0,54.6678,54.7137,54.6547,54.6744,24600.0
2005-08-24 12:50:00,83.46,83.55,83.46,83.55,28400.0,54.681,54.7399,54.681,54.7399,28400.0
2005-08-24 12:55:00,83.55,83.68,83.48,83.66,19800.0,54.7399,54.8251,54.6941,54.812,19800.0
2005-08-24 13:00:00,83.67,83.67,83.47,83.5,21900.0,54.8185,54.8185,54.6875,54.7072,21900.0
2005-08-24 13:05:00,83.51,83.51,83.45,83.46,13300.0,54.7137,54.7137,54.6744,54.681,13300.0
2005-08-24 13:10:00,83.45,83.48,83.39,83.39,16100.0,54.6744,54.6941,54.6351,54.6351,16100.0
2005-08-24 13:15:00,83.39,83.48,83.33,83.33,24700.0,54.6351,54.6941,54.5958,54.5958,24700.0
2005-08-24 13:20:00,83.33,83.4,83.27,83.39,20000.0,54.5958,54.6416,54.5565,54.6351,20000.0
2005-08-24 13:25:00,83.4,83.44,83.24,83.24,26900.0,54.6416,54.6678,54.5368,54.5368,26900.0
2005-08-24 13:30:00,83.24,83.3,83.24,83.27,6200.0,54.5368,54.5761,54.5368,54.5565,6200.0
2005-08-24 13:35:00,83.27,83.37,83.27,83.28,16600.0,54.5565,54.622,54.5565,54.563,16600.0
2005-08-24 13:40:00,83.28,83.39,83.2,83.33,20200.0,54.563,54.6351,54.5106,54.5958,20200.0
2005-08-24 13:45:00,83.33,83.38,83.31,83.37,48300.0,54.5958,54.6285,54.5827,54.622,48300.0
2005-08-24 13:50:00,83.37,83.4,83.24,83.26,20700.0,54.622,54.6416,54.5368,54.5499,20700.0
2005-08-24 13:55:00,83.24,83.33,83.24,83.31,11700.0,54.5368,54.5958,54.5368,54.5827,11700.0
2005-08-24 14:00:00,83.31,83.32,83.2,83.24,19200.0,54.5827,54.5892,54.5106,54.5368,19200.0
2005-08-24 14:05:00,83.24,83.32,83.24,83.32,10600.0,54.5368,54.5892,54.5368,54.5892,10600.0
2005-08-24 14:10:00,83.32,83.32,83.26,83.29,12500.0,54.5892,54.5892,54.5499,54.5696,12500.0
2005-08-24 14:15:00,83.28,83.31,83.23,83.28,30900.0,54.563,54.5827,54.5303,54.563,30900.0
2005-08-24 14:20:00,83.32,83.45,83.26,83.43,32900.0,54.5892,54.6744,54.5499,54.6613,32900.0
2005-08-24 14:25:00,83.43,83.43,83.36,83.39,24400.0,54.6613,54.6613,54.6154,54.6351,24400.0
2005-08-24 14:30:00,83.37,83.47,83.32,83.38,29500.0,54.622,54.6875,54.5892,54.6285,29500.0
2005-08-24 14:35:00,83.38,83.49,83.37,83.42,31700.0,54.6285,54.7006,54.622,54.6547,31700.0
2005-08-24 14:40:00,83.41,83.42,83.27,83.32,27700.0,54.6482,54.6547,54.5565,54.5892,27700.0
2005-08-24 14:45:00,83.28,83.31,83.12,83.23,40500.0,54.563,54.5827,54.4582,54.5303,40500.0
2005-08-24 14:50:00,83.23,83.28,83.19,83.28,24600.0,54.5303,54.563,54.5041,54.563,24600.0
2005-08-24 14:55:00,83.28,83.28,83.1,83.1,55700.0,54.563,54.563,54.4451,54.4451,55700.0
2005-08-24 15:00:00,83.1,83.1,82.82,83.07,73500.0,54.4451,54.4451,54.2616,54.4254,73500.0
2005-08-24 15:05:00,83.04,83.09,82.76,82.77,66600.0,54.4058,54.4385,54.2223,54.2289,66600.0
2005-08-24 15:10:00,82.77,82.83,82.67,82.7,46600.0,54.2289,54.2682,54.1634,54.183,46600.0
2005-08-24 15:15:00,82.61,82.83,82.61,82.83,102500.0,54.1241,54.2682,54.1241,54.2682,102500.0
2005-08-24 15:20:00,82.83,82.86,82.76,82.84,49700.0,54.2682,54.2878,54.2223,54.2747,49700.0
2005-08-24 15:25:00,82.84,82.88,82.79,82.82,52700.0,54.2747,54.301,54.242,54.2616,52700.0
2005-08-24 15:30:00,82.82,82.82,82.65,82.7,84400.0,54.2616,54.2616,54.1503,54.183,84400.0
2005-08-24 15:35:00,82.71,82.89,82.71,82.85,45300.0,54.1896,54.3075,54.1896,54.2813,45300.0
2005-08-24 15:40:00,82.84,82.87,82.77,82.79,33700.0,54.2747,54.2944,54.2289,54.242,33700.0
2005-08-24 15:45:00,82.78,82.81,82.7,82.72,57200.0,54.2354,54.2551,54.183,54.1961,57200.0
2005-08-24 15:50:00,82.72,82.76,82.67,82.68,63100.0,54.1961,54.2223,54.1634,54.1699,63100.0
2005-08-24 15:55:00,82.68,82.84,82.68,82.79,78600.0,54.1699,54.2747,54.1699,54.242,78600.0
2005-08-25 09:30:00,82.45,82.45,82.25,82.3,126200.0,54.0192,54.0192,53.8882,53.9209,126200.0
2005-08-25 09:35:00,82.27,82.35,82.01,82.09,125200.0,53.9013,53.9537,53.7309,53.7834,125200.0
2005-08-25 09:40:00,82.08,82.34,82.07,82.18,75300.0,53.7768,53.9472,53.7703,53.8423,75300.0
2005-08-25 09:45:00,82.18,82.5,82.17,82.43,65400.0,53.8423,54.052,53.8358,54.0061,65400.0
2005-08-25 09:50:00,82.43,82.45,82.16,82.32,70700.0,54.0061,54.0192,53.8292,53.9341,70700.0
2005-08-25 09:55:00,82.35,82.37,81.81,81.83,81700.0,53.9537,53.9668,53.5999,53.613,81700.0
2005-08-25 10:00:00,81.83,81.85,81.5,81.59,115000.0,53.613,53.6261,53.3968,53.4558,115000.0
2005-08-25 10:05:00,81.59,81.81,81.55,81.62,74000.0,53.4558,53.5999,53.4296,53.4754,74000.0
2005-08-25 10:10:00,81.61,81.89,81.57,81.81,47600.0,53.4689,53.6523,53.4427,53.5999,47600.0
2005-08-25 10:15:00,81.82,81.82,81.51,81.6,84500.0,53.6065,53.6065,53.4034,53.4623,84500.0
2005-08-25 10:20:00,81.55,81.99,81.55,81.99,110000.0,53.4296,53.7178,53.4296,53.7178,110000.0
2005-08-25 10:25:00,81.97,82.02,81.9,81.95,48200.0,53.7047,53.7375,53.6589,53.6916,48200.0
2005-08-25 10:30:00,81.96,81.96,81.74,81.9,101800.0,53.6982,53.6982,53.5541,53.6589,101800.0
2005-08-25 10:35:00,81.89,81.97,81.75,81.79,47900.0,53.6523,53.7047,53.5606,53.5868,47900.0
2005-08-25 10:40:00,81.79,81.84,81.62,81.62,41200.0,53.5868,53.6196,53.4754,53.4754,41200.0
2005-08-25 10:45:00,81.63,81.9,81.62,81.87,37400.0,53.482,53.6589,53.4754,53.6392,37400.0
2005-08-25 10:50:00,81.87,81.97,81.71,81.72,27000.0,53.6392,53.7047,53.5344,53.5409,27000.0
2005-08-25 10:55:00,81.71,81.9,81.71,81.75,38000.0,53.5344,53.6589,53.5344,53.5606,38000.0
2005-08-25 11:00:00,81.76,81.76,81.67,81.69,15900.0,53.5672,53.5672,53.5082,53.5213,15900.0
2005-08-25 11:05:00,81.68,81.69,81.52,81.6,41600.0,53.5147,53.5213,53.4099,53.4623,41600.0
2005-08-25 11:10:00,81.6,81.75,81.58,81.75,65800.0,53.4623,53.5606,53.4492,53.5606,65800.0
2005-08-25 11:15:00,81.75,81.86,81.74,81.75,33300.0,53.5606,53.6327,53.5541,53.5606,33300.0
2005-08-25 11:20:00,81.74,81.78,81.61,81.78,35800.0,53.5541,53.5803,53.4689,53.5803,35800.0
2005-08-25 11:25:00,81.76,81.76,81.66,81.7,13400.0,53.5672,53.5672,53.5016,53.5278,13400.0
2005-08-25 11:30:00,81.69,81.69,81.53,81.55,29700.0,53.5213,53.5213,53.4165,53.4296,29700.0
2005-08-25 11:35:00,81.55,81.6,81.51,81.55,44900.0,53.4296,53.4623,53.4034,53.4296,44900.0
2005-08-25 11:40:00,81.55,81.61,81.54,81.56,11500.0,53.4296,53.4689,53.423,53.4361,11500.0
2005-08-25 11:45:00,81.57,81.57,81.44,81.56,66800.0,53.4427,53.4427,53.3575,53.4361,66800.0
2005-08-25 11:50:00,81.56,81.69,81.54,81.69,22700.0,53.4361,53.5213,53.423,53.5213,22700.0
2005-08-25 11:55:00,81.67,81.75,81.67,81.7,17400.0,53.5082,53.5606,53.5082,53.5278,17400.0
2005-08-25 12:00:00,81.7,81.71,81.67,81.71,17800.0,53.5278,53.5344,53.5082,53.5344,17800.0
2005-08-25 12:05:00,81.72,82.0,81.72,81.94,45900.0,53.5409,53.7244,53.5409,53.6851,45900.0
2005-08-25 12:10:00,81.91,81.91,81.7,81.78,21700.0,53.6654,53.6654,53.5278,53.5803,21700.0
2005-08-25 12:15:00,81.79,81.8,81.7,81.72,19800.0,53.5868,53.5934,53.5278,53.5409,19800.0
2005-08-25 12:20:00,81.72,81.82,81.67,81.82,32700.0,53.5409,53.6065,53.5082,53.6065,32700.0
2005-08-25 12:25:00,81.82,82.01,81.82,82.0,36100.0,53.6065,53.7309,53.6065,53.7244,36100.0
2005-08-25 12:30:00,82.0,82.02,81.88,81.89,25000.0,53.7244,53.7375,53.6458,53.6523,25000.0
2005-08-25 12:35:00,81.88,81.95,81.88,81.95,27000.0,53.6458,53.6916,53.6458,53.6916,27000.0
2005-08-25 12:40:00,81.95,82.1,81.93,82.1,24200.0,53.6916,53.7899,53.6785,53.7899,24200.0
2005-08-25 12:45:00,82.07,82.12,82.02,82.02,13100.0,53.7703,53.803,53.7375,53.7375,13100.0
2005-08-25 12:50:00,81.98,81.98,81.86,81.9,22700.0,53.7113,53.7113,53.6327,53.6589,22700.0
2005-08-25 12:55:00,81.94,81.96,81.92,81.93,7200.0,53.6851,53.6982,53.672,53.6785,7200.0
2005-08-25 13:00:00,81.92,81.95,81.9,81.95,9100.0,53.672,53.6916,53.6589,53.6916,9100.0
2005-08-25 13:05:00,81.95,82.0,81.94,81.94,8900.0,53.6916,53.7244,53.6851,53.6851,8900.0
2005-08-25 13:10:00,81.97,82.0,81.93,81.97,16300.0,53.7047,53.7244,53.6785,53.7047,16300.0
2005-08-25 13:15:00,81.97,82.13,81.95,82.13,28500.0,53.7047,53.8096,53.6916,53.8096,28500.0
2005-08-25 13:20:00,82.13,82.27,82.12,82.27,47300.0,53.8096,53.9013,53.803,53.9013,47300.0
2005-08-25 13:25:00,82.28,82.32,82.19,82.3,38800.0,53.9078,53.9341,53.8489,53.9209,38800.0
2005-08-25 13:30:00,82.3,82.32,82.27,82.31,30900.0,53.9209,53.9341,53.9013,53.9275,30900.0
2005-08-25 13:35:00,82.31,82.31,82.21,82.21,51800.0,53.9275,53.9275,53.862,53.862,51800.0
2005-08-25 13:40:00,82.21,82.25,82.15,82.25,33500.0,53.862,53.8882,53.8227,53.8882,33500.0
2005-08-25 13:45:00,82.25,82.25,82.17,82.18,98800.0,53.8882,53.8882,53.8358,53.8423,98800.0
2005-08-25 13:50:00,82.17,82.19,82.15,82.16,9300.0,53.8358,53.8489,53.8227,53.8292,9300.0
2005-08-25 13:55:00,82.17,82.21,82.16,82.2,28200.0,53.8358,53.862,53.8292,53.8554,28200.0
2005-08-25 14:00:00,82.2,82.2,82.16,82.19,48500.0,53.8554,53.8554,53.8292,53.8489,48500.0
2005-08-25 14:05:00,82.19,82.25,82.17,82.24,31800.0,53.8489,53.8882,53.8358,53.8816,31800.0
2005-08-25 14:10:00,82.24,82.28,82.21,82.27,47500.0,53.8816,53.9078,53.862,53.9013,47500.0
2005-08-25 14:15:00,82.28,82.28,82.2,82.23,49500.0,53.9078,53.9078,53.8554,53.8751,49500.0
2005-08-25 14:20:00,82.23,82.23,82.18,82.2,21500.0,53.8751,53.8751,53.8423,53.8554,21500.0
2005-08-25 14:25:00,82.19,82.2,82.16,82.2,14800.0,53.8489,53.8554,53.8292,53.8554,14800.0
2005-08-25 14:30:00,82.18,82.27,82.16,82.21,39100.0,53.8423,53.9013,53.8292,53.862,39100.0
2005-08-25 14:35:00,82.21,82.21,81.95,82.02,33600.0,53.862,53.862,53.6916,53.7375,33600.0
2005-08-25 14:40:00,82.02,82.1,82.02,82.03,32700.0,53.7375,53.7899,53.7375,53.7441,32700.0
2005-08-25 14:45:00,82.02,82.06,81.95,82.0,22300.0,53.7375,53.7637,53.6916,53.7244,22300.0
2005-08-25 14:50:00,82.0,82.0,81.91,81.97,37200.0,53.7244,53.7244,53.6654,53.7047,37200.0
2005-08-25 14:55:00,81.97,82.02,81.92,82.01,75600.0,53.7047,53.7375,53.672,53.7309,75600.0
2005-08-25 15:00:00,82.01,82.09,82.0,82.07,36300.0,53.7309,53.7834,53.7244,53.7703,36300.0
2005-08-25 15:05:00,82.06,82.16,81.97,82.07,87500.0,53.7637,53.8292,53.7047,53.7703,87500.0
2005-08-25 15:10:00,82.07,82.08,81.96,82.01,55200.0,53.7703,53.7768,53.6982,53.7309,55200.0
2005-08-25 15:15:00,82.01,82.07,81.98,82.04,33500.0,53.7309,53.7703,53.7113,53.7506,33500.0
2005-08-25 15:20:00,82.04,82.22,82.0,82.2,24900.0,53.7506,53.8685,53.7244,53.8554,24900.0
2005-08-25 15:25:00,82.2,82.2,82.03,82.05,16200.0,53.8554,53.8554,53.7441,53.7572,16200.0
2005-08-25 15:30:00,82.05,82.11,82.0,82.05,33400.0,53.7572,53.7965,53.7244,53.7572,33400.0
2005-08-25 15:35:00,82.07,82.21,82.05,82.21,18000.0,53.7703,53.862,53.7572,53.862,18000.0
2005-08-25 15:40:00,82.2,82.21,82.1,82.15,28500.0,53.8554,53.862,53.7899,53.8227,28500.0
2005-08-25 15:45:00,82.14,82.26,82.1,82.24,20000.0,53.8161,53.8947,53.7899,53.8816,20000.0
2005-08-25 15:50:00,82.26,82.3,82.24,82.28,35800.0,53.8947,53.9209,53.8816,53.9078,35800.0
2005-08-25 15:55:00,82.28,82.28,82.19,82.24,43900.0,53.9078,53.9078,53.8489,53.8816,43900.0
2005-08-26 09:30:00,82.32,82.48,82.23,82.47,54000.0,53.9341,54.0389,53.8751,54.0323,54000.0
2005-08-26 09:35:00,82.43,82.69,82.39,82.6,32500.0,54.0061,54.1765,53.9799,54.1175,32500.0
2005-08-26 09:40:00,82.62,82.81,82.58,82.69,62100.0,54.1306,54.2551,54.1044,54.1765,62100.0
2005-08-26 09:45:00,82.69,82.8,82.41,82.45,44200.0,54.1765,54.2485,53.993,54.0192,44200.0
2005-08-26 09:50:00,82.41,82.42,82.1,82.1,68500.0,53.993,53.9996,53.7899,53.7899,68500.0
2005-08-26 09:55:00,82.1,82.35,82.03,82.28,54500.0,53.7899,53.9537,53.7441,53.9078,54500.0
2005-08-26 10:00:00,82.29,82.29,82.0,82.0,40500.0,53.9144,53.9144,53.7244,53.7244,40500.0
2005-08-26 10:05:00,82.01,82.09,81.86,81.88,79400.0,53.7309,53.7834,53.6327,53.6458,79400.0
2005-08-26 10:10:00,81.85,82.05,81.83,82.03,50400.0,53.6261,53.7572,53.613,53.7441,50400.0
2005-08-26 10:15:00,82.02,82.17,82.02,82.06,38200.0,53.7375,53.8358,53.7375,53.7637,38200.0
2005-08-26 10:20:00,82.06,82.09,81.83,81.83,47700.0,53.7637,53.7834,53.613,53.613,47700.0
2005-08-26 10:25:00,81.84,81.98,81.75,81.78,39400.0,53.6196,53.7113,53.5606,53.5803,39400.0
2005-08-26 10:30:00,81.79,82.03,81.78,82.03,38500.0,53.5868,53.7441,53.5803,53.7441,38500.0
2005-08-26 10:35:00,82.03,82.08,81.94,81.95,39600.0,53.7441,53.7768,53.6851,53.6916,39600.0
2005-08-26 10:40:00,81.95,82.0,81.87,81.93,63200.0,53.6916,53.7244,53.6392,53.6785,63200.0
2005-08-26 10:45:00,81.93,82.01,81.89,81.96,16700.0,53.6785,53.7309,53.6523,53.6982,16700.0
2005-08-26 10:50:00,81.96,81.99,81.87,81.91,38200.0,53.6982,53.7178,53.6392,53.6654,38200.0
2005-08-26 10:55:00,81.91,82.03,81.9,82.03,32100.0,53.6654,53.7441,53.6589,53.7441,32100.0
2005-08-26 11:00:00,82.01,82.04,81.95,82.02,24000.0,53.7309,53.7506,53.6916,53.7375,24000.0
2005-08-26 11:05:00,82.02,82.03,81.9,81.9,25000.0,53.7375,53.7441,53.6589,53.6589,25000.0
2005-08-26 11:10:00,81.91,81.93,81.85,81.86,71500.0,53.6654,53.6785,53.6261,53.6327,71500.0
2005-08-26 11:15:00,81.83,81.91,81.72,81.86,62000.0,53.613,53.6654,53.5409,53.6327,62000.0
2005-08-26 11:20:00,81.86,81.89,81.77,81.77,28800.0,53.6327,53.6523,53.5737,53.5737,28800.0
2005-08-26 11:25:00,81.75,81.92,81.72,81.81,56300.0,53.5606,53.672,53.5409,53.5999,56300.0
2005-08-26 11:30:00,81.81,82.01,81.81,81.92,55300.0,53.5999,53.7309,53.5999,53.672,55300.0
2005-08-26 11:35:00,81.92,81.93,81.82,81.87,64500.0,53.672,53.6785,53.6065,53.6392,64500.0
2005-08-26 11:40:00,81.88,81.95,81.87,81.95,28200.0,53.6458,53.6916,53.6392,53.6916,28200.0
2005-08-26 11:45:00,81.94,82.1,81.93,82.04,42500.0,53.6851,53.7899,53.6785,53.7506,42500.0
2005-08-26 11:50:00,82.07,82.25,82.05,82.2,37300.0,53.7703,53.8882,53.7572,53.8554,37300.0
2005-08-26 11:55:00,82.2,82.21,82.13,82.16,22900.0,53.8554,53.862,53.8096,53.8292,22900.0
2005-08-26 12:00:00,82.16,82.33,82.16,82.33,29800.0,53.8292,53.9406,53.8292,53.9406,29800.0
2005-08-26 12:05:00,82.32,82.51,82.31,82.51,23000.0,53.9341,54.0585,53.9275,54.0585,23000.0
2005-08-26 12:10:00,82.51,82.57,82.47,82.47,20800.0,54.0585,54.0978,54.0323,54.0323,20800.0
2005-08-26 12:15:00,82.46,82.52,82.45,82.5,89700.0,54.0258,54.0651,54.0192,54.052,89700.0
2005-08-26 12:20:00,82.5,82.5,82.38,82.38,77600.0,54.052,54.052,53.9734,53.9734,77600.0
2005-08-26 12:25:00,82.39,82.39,82.28,82.33,22900.0,53.9799,53.9799,53.9078,53.9406,22900.0
2005-08-26 12:30:00,82.33,82.46,82.31,82.32,21000.0,53.9406,54.0258,53.9275,53.9341,21000.0
2005-08-26 12:35:00,82.33,82.33,82.27,82.27,7000.0,53.9406,53.9406,53.9013,53.9013,7000.0
2005-08-26 12:40:00,82.25,82.36,82.25,82.28,13700.0,53.8882,53.9603,53.8882,53.9078,13700.0
2005-08-26 12:45:00,82.28,82.29,82.16,82.17,13300.0,53.9078,53.9144,53.8292,53.8358,13300.0
2005-08-26 12:50:00,82.16,82.17,82.09,82.17,30500.0,53.8292,53.8358,53.7834,53.8358,30500.0
2005-08-26 12:55:00,82.16,82.18,82.12,82.16,8900.0,53.8292,53.8423,53.803,53.8292,8900.0
2005-08-26 13:00:00,82.16,82.19,82.15,82.19,16300.0,53.8292,53.8489,53.8227,53.8489,16300.0
2005-08-26 13:05:00,82.17,82.23,82.17,82.2,12700.0,53.8358,53.8751,53.8358,53.8554,12700.0
2005-08-26 13:10:00,82.21,82.27,82.17,82.18,19800.0,53.862,53.9013,53.8358,53.8423,19800.0
2005-08-26 13:15:00,82.18,82.19,82.11,82.11,29500.0,53.8423,53.8489,53.7965,53.7965,29500.0
2005-08-26 13:20:00,82.11,82.14,82.01,82.11,28500.0,53.7965,53.8161,53.7309,53.7965,28500.0
2005-08-26 13:25:00,82.11,82.14,82.1,82.14,16700.0,53.7965,53.8161,53.7899,53.8161,16700.0
2005-08-26 13:30:00,82.14,82.41,82.13,82.41,61500.0,53.8161,53.993,53.8096,53.993,61500.0
2005-08-26 13:35:00,82.41,82.45,82.33,82.34,38700.0,53.993,54.0192,53.9406,53.9472,38700.0
2005-08-26 13:40:00,82.32,82.35,82.3,82.31,19900.0,53.9341,53.9537,53.9209,53.9275,19900.0
2005-08-26 13:45:00,82.31,82.32,82.24,82.27,17000.0,53.9275,53.9341,53.8816,53.9013,17000.0
2005-08-26 13:50:00,82.26,82.34,82.25,82.29,19200.0,53.8947,53.9472,53.8882,53.9144,19200.0
2005-08-26 13:55:00,82.3,82.33,82.27,82.32,11800.0,53.9209,53.9406,53.9013,53.9341,11800.0
2005-08-26 14:00:00,82.31,82.31,82.23,82.29,50200.0,53.9275,53.9275,53.8751,53.9144,50200.0
2005-08-26 14:05:00,82.28,82.29,82.25,82.27,22600.0,53.9078,53.9144,53.8882,53.9013,22600.0
2005-08-26 14:10:00,82.27,82.29,82.23,82.25,20300.0,53.9013,53.9144,53.8751,53.8882,20300.0
2005-08-26 14:15:00,82.26,82.3,82.25,82.3,27600.0,53.8947,53.9209,53.8882,53.9209,27600.0
2005-08-26 14:20:00,82.3,82.31,82.19,82.2,101100.0,53.9209,53.9275,53.8489,53.8554,101100.0
2005-08-26 14:25:00,82.19,82.29,82.06,82.22,114600.0,53.8489,53.9144,53.7637,53.8685,114600.0
2005-08-26 14:30:00,82.23,82.29,82.16,82.24,56500.0,53.8751,53.9144,53.8292,53.8816,56500.0
2005-08-26 14:35:00,82.24,82.25,82.08,82.08,55900.0,53.8816,53.8882,53.7768,53.7768,55900.0
2005-08-26 14:40:00,82.1,82.24,82.09,82.1,31900.0,53.7899,53.8816,53.7834,53.7899,31900.0
2005-08-26 14:45:00,82.11,82.18,82.09,82.16,30400.0,53.7965,53.8423,53.7834,53.8292,30400.0
2005-08-26 14:50:00,82.16,82.16,82.05,82.11,44000.0,53.8292,53.8292,53.7572,53.7965,44000.0
2005-08-26 14:55:00,82.1,82.12,82.07,82.1,31200.0,53.7899,53.803,53.7703,53.7899,31200.0
2005-08-26 15:00:00,82.08,82.13,82.07,82.12,29900.0,53.7768,53.8096,53.7703,53.803,29900.0
2005-08-26 15:05:00,82.12,82.13,82.08,82.08,33600.0,53.803,53.8096,53.7768,53.7768,33600.0
2005-08-26 15:10:00,82.08,82.1,82.08,82.1,66300.0,53.7768,53.7899,53.7768,53.7899,66300.0
2005-08-26 15:15:00,82.11,82.16,82.06,82.08,58300.0,53.7965,53.8292,53.7637,53.7768,58300.0
2005-08-26 15:20:00,82.07,82.13,82.06,82.13,37600.0,53.7703,53.8096,53.7637,53.8096,37600.0
2005-08-26 15:25:00,82.14,82.16,82.12,82.14,24300.0,53.8161,53.8292,53.803,53.8161,24300.0
2005-08-26 15:30:00,82.14,82.22,82.14,82.19,27800.0,53.8161,53.8685,53.8161,53.8489,27800.0
2005-08-26 15:35:00,82.19,82.19,82.15,82.16,65800.0,53.8489,53.8489,53.8227,53.8292,65800.0
2005-08-26 15:40:00,82.15,82.23,82.13,82.2,42800.0,53.8227,53.8751,53.8096,53.8554,42800.0
2005-08-26 15:45:00,82.2,82.21,82.13,82.2,70300.0,53.8554,53.862,53.8096,53.8554,70300.0
2005-08-26 15:50:00,82.19,82.2,82.08,82.09,63300.0,53.8489,53.8554,53.7768,53.7834,63300.0
2005-08-26 15:55:00,82.08,82.1,82.06,82.08,174600.0,53.7768,53.7899,53.7637,53.7768,174600.0
2005-08-29 09:30:00,83.45,83.65,83.41,83.55,142000.0,54.6744,54.8054,54.6482,54.7399,142000.0
2005-08-29 09:35:00,83.57,83.98,83.55,83.94,129000.0,54.753,55.0216,54.7399,54.9954,129000.0
2005-08-29 09:40:00,83.95,84.05,83.88,83.9,137100.0,55.002,55.0675,54.9561,54.9692,137100.0
2005-08-29 09:45:00,83.95,84.0,83.74,83.8,206500.0,55.002,55.0347,54.8644,54.9037,206500.0
2005-08-29 09:50:00,83.74,83.74,83.5,83.56,155700.0,54.8644,54.8644,54.7072,54.7465,155700.0
2005-08-29 09:55:00,83.56,83.66,83.49,83.64,87500.0,54.7465,54.812,54.7006,54.7989,87500.0
2005-08-29 10:00:00,83.62,83.64,83.0,83.09,107300.0,54.7858,54.7989,54.3796,54.4385,107300.0
2005-08-29 10:05:00,83.09,83.17,82.9,83.08,85300.0,54.4385,54.491,54.3141,54.432,85300.0
2005-08-29 10:10:00,83.08,83.27,83.08,83.13,63800.0,54.432,54.5565,54.432,54.4647,63800.0
2005-08-29 10:15:00,83.09,83.12,82.95,83.04,147600.0,54.4385,54.4582,54.3468,54.4058,147600.0
2005-08-29 10:20:00,83.04,83.11,82.71,82.85,131700.0,54.4058,54.4516,54.1896,54.2813,131700.0
2005-08-29 10:25:00,82.86,83.13,82.86,83.0,108200.0,54.2878,54.4647,54.2878,54.3796,108200.0
2005-08-29 10:30:00,82.98,83.15,82.97,83.15,79400.0,54.3665,54.4778,54.3599,54.4778,79400.0
2005-08-29 10:35:00,83.2,83.25,83.07,83.09,47500.0,54.5106,54.5434,54.4254,54.4385,47500.0
2005-08-29 10:40:00,83.09,83.18,82.96,83.13,49400.0,54.4385,54.4975,54.3534,54.4647,49400.0
2005-08-29 10:45:00,83.14,83.16,82.99,83.0,51900.0,54.4713,54.4844,54.373,54.3796,51900.0
2005-08-29 10:50:00,82.99,83.0,82.83,82.97,49500.0,54.373,54.3796,54.2682,54.3599,49500.0
2005-08-29 10:55:00,82.99,83.2,82.98,83.06,62300.0,54.373,54.5106,54.3665,54.4189,62300.0
2005-08-29 11:00:00,83.06,83.07,82.93,83.02,51500.0,54.4189,54.4254,54.3337,54.3927,51500.0
2005-08-29 11:05:00,83.05,83.17,82.85,82.85,52900.0,54.4123,54.491,54.2813,54.2813,52900.0
2005-08-29 11:10:00,82.85,82.98,82.84,82.97,48700.0,54.2813,54.3665,54.2747,54.3599,48700.0
2005-08-29 11:15:00,82.99,83.0,82.89,82.99,67600.0,54.373,54.3796,54.3075,54.373,67600.0
2005-08-29 11:20:00,82.99,83.0,82.81,82.82,100100.0,54.373,54.3796,54.2551,54.2616,100100.0
2005-08-29 11:25:00,82.82,82.97,82.71,82.97,44200.0,54.2616,54.3599,54.1896,54.3599,44200.0
2005-08-29 11:30:00,82.97,83.11,82.94,83.11,22500.0,54.3599,54.4516,54.3403,54.4516,22500.0
2005-08-29 11:35:00,83.11,83.21,83.03,83.07,29000.0,54.4516,54.5172,54.3992,54.4254,29000.0
2005-08-29 11:40:00,83.08,83.12,82.95,83.05,101600.0,54.432,54.4582,54.3468,54.4123,101600.0
2005-08-29 11:45:00,83.04,83.27,83.04,83.23,47200.0,54.4058,54.5565,54.4058,54.5303,47200.0
2005-08-29 11:50:00,83.22,83.41,83.22,83.41,36200.0,54.5237,54.6482,54.5237,54.6482,36200.0
2005-08-29 11:55:00,83.45,83.45,83.32,83.36,22800.0,54.6744,54.6744,54.5892,54.6154,22800.0
2005-08-29 12:00:00,83.36,83.55,83.36,83.5,37900.0,54.6154,54.7399,54.6154,54.7072,37900.0
2005-08-29 12:05:00,83.48,83.5,83.43,83.47,13200.0,54.6941,54.7072,54.6613,54.6875,13200.0
2005-08-29 12:10:00,83.46,83.5,83.38,83.42,21100.0,54.681,54.7072,54.6285,54.6547,21100.0
2005-08-29 12:15:00,83.4,83.49,83.4,83.42,21700.0,54.6416,54.7006,54.6416,54.6547,21700.0
2005-08-29 12:20:00,83.42,83.42,83.33,83.34,56200.0,54.6547,54.6547,54.5958,54.6023,56200.0
2005-08-29 12:25:00,83.35,83.37,83.2,83.24,41000.0,54.6089,54.622,54.5106,54.5368,41000.0
2005-08-29 12:30:00,83.23,83.37,83.23,83.32,22900.0,54.5303,54.622,54.5303,54.5892,22900.0
2005-08-29 12:35:00,83.31,83.32,83.25,83.32,20100.0,54.5827,54.5892,54.5434,54.5892,20100.0
2005-08-29 12:40:00,83.32,83.4,83.3,83.35,54200.0,54.5892,54.6416,54.5761,54.6089,54200.0
2005-08-29 12:45:00,83.34,83.34,83.22,83.24,9000.0,54.6023,54.6023,54.5237,54.5368,9000.0
2005-08-29 12:50:00,83.25,83.26,83.17,83.17,18400.0,54.5434,54.5499,54.491,54.491,18400.0
2005-08-29 12:55:00,83.17,83.18,83.11,83.11,4900.0,54.491,54.4975,54.4516,54.4516,4900.0
2005-08-29 13:00:00,83.11,83.21,83.08,83.12,70400.0,54.4516,54.5172,54.432,54.4582,70400.0
2005-08-29 13:05:00,83.13,83.13,82.91,82.99,37800.0,54.4647,54.4647,54.3206,54.373,37800.0
2005-08-29 13:10:00,83.0,83.08,82.98,83.01,29200.0,54.3796,54.432,54.3665,54.3861,29200.0
2005-08-29 13:15:00,83.0,83.1,82.96,83.02,20000.0,54.3796,54.4451,54.3534,54.3927,20000.0
2005-08-29 13:20:00,82.99,83.03,82.87,82.88,46200.0,54.373,54.3992,54.2944,54.301,46200.0
2005-08-29 13:25:00,82.88,82.99,82.88,82.94,94400.0,54.301,54.373,54.301,54.3403,94400.0
2005-08-29 13:30:00,82.94,82.94,82.86,82.9,53600.0,54.3403,54.3403,54.2878,54.3141,53600.0
2005-08-29 13:35:00,82.89,82.93,82.83,82.92,33800.0,54.3075,54.3337,54.2682,54.3272,33800.0
2005-08-29 13:40:00,82.93,82.99,82.88,82.89,48200.0,54.3337,54.373,54.301,54.3075,48200.0
2005-08-29 13:45:00,82.87,82.97,82.77,82.78,121600.0,54.2944,54.3599,54.2289,54.2354,121600.0
2005-08-29 13:50:00,82.78,82.9,82.74,82.78,80000.0,54.2354,54.3141,54.2092,54.2354,80000.0
2005-08-29 13:55:00,82.78,82.8,82.73,82.77,163500.0,54.2354,54.2485,54.2027,54.2289,163500.0
2005-08-29 14:00:00,82.78,82.8,82.62,82.67,158200.0,54.2354,54.2485,54.1306,54.1634,158200.0
2005-08-29 14:05:00,82.66,82.74,82.63,82.66,62400.0,54.1568,54.2092,54.1372,54.1568,62400.0
2005-08-29 14:10:00,82.68,82.78,82.67,82.69,80100.0,54.1699,54.2354,54.1634,54.1765,80100.0
2005-08-29 14:15:00,82.7,82.72,82.58,82.72,52300.0,54.183,54.1961,54.1044,54.1961,52300.0
2005-08-29 14:20:00,82.74,82.74,82.64,82.71,33700.0,54.2092,54.2092,54.1437,54.1896,33700.0
2005-08-29 14:25:00,82.71,82.74,82.64,82.72,64300.0,54.1896,54.2092,54.1437,54.1961,64300.0
2005-08-29 14:30:00,82.72,83.0,82.7,83.0,55400.0,54.1961,54.3796,54.183,54.3796,55400.0
2005-08-29 14:35:00,83.0,83.03,82.87,82.96,65100.0,54.3796,54.3992,54.2944,54.3534,65100.0
2005-08-29 14:40:00,82.95,83.17,82.93,83.02,43600.0,54.3468,54.491,54.3337,54.3927,43600.0
2005-08-29 14:45:00,83.03,83.18,83.03,83.14,23300.0,54.3992,54.4975,54.3992,54.4713,23300.0
2005-08-29 14:50:00,83.15,83.3,83.13,83.3,38400.0,54.4778,54.5761,54.4647,54.5761,38400.0
2005-08-29 14:55:00,83.28,83.3,83.1,83.1,45600.0,54.563,54.5761,54.4451,54.4451,45600.0
2005-08-29 15:00:00,83.1,83.17,83.06,83.09,39900.0,54.4451,54.491,54.4189,54.4385,39900.0
2005-08-29 15:05:00,83.1,83.21,83.05,83.21,99800.0,54.4451,54.5172,54.4123,54.5172,99800.0
2005-08-29 15:10:00,83.21,83.35,83.2,83.28,50200.0,54.5172,54.6089,54.5106,54.563,50200.0
2005-08-29 15:15:00,83.26,83.26,83.2,83.23,22600.0,54.5499,54.5499,54.5106,54.5303,22600.0
2005-08-29 15:20:00,83.23,83.29,83.21,83.22,15800.0,54.5303,54.5696,54.5172,54.5237,15800.0
2005-08-29 15:25:00,83.21,83.31,83.17,83.3,33200.0,54.5172,54.5827,54.491,54.5761,33200.0
2005-08-29 15:30:00,83.3,83.3,83.19,83.19,27900.0,54.5761,54.5761,54.5041,54.5041,27900.0
2005-08-29 15:35:00,83.16,83.19,83.03,83.04,36100.0,54.4844,54.5041,54.3992,54.4058,36100.0
2005-08-29 15:40:00,83.05,83.06,82.89,82.89,39100.0,54.4123,54.4189,54.3075,54.3075,39100.0
2005-08-29 15:45:00,82.89,83.04,82.87,83.01,65300.0,54.3075,54.4058,54.2944,54.3861,65300.0
2005-08-29 15:50:00,83.0,83.14,83.0,83.04,58700.0,54.3796,54.4713,54.3796,54.4058,58700.0
2005-08-29 15:55:00,83.03,83.1,83.01,83.1,65000.0,54.3992,54.4451,54.3861,54.4451,65000.0
2005-08-30 09:30:00,83.9,83.9,83.77,83.89,110200.0,54.9692,54.9692,54.8841,54.9627,110200.0
2005-08-30 09:35:00,83.91,84.08,83.9,84.04,50800.0,54.9758,55.0872,54.9692,55.061,50800.0
2005-08-30 09:40:00,84.0,84.11,83.96,84.1,114000.0,55.0347,55.1068,55.0085,55.1003,114000.0
2005-08-30 09:45:00,84.1,84.5,84.1,84.45,87900.0,55.1003,55.3623,55.1003,55.3296,87900.0
2005-08-30 09:50:00,84.45,84.5,84.15,84.2,79200.0,55.3296,55.3623,55.133,55.1658,79200.0
2005-08-30 09:55:00,84.22,84.42,84.21,84.4,80900.0,55.1789,55.3099,55.1723,55.2968,80900.0
2005-08-30 10:00:00,84.42,84.55,84.42,84.5,81800.0,55.3099,55.3951,55.3099,55.3623,81800.0
2005-08-30 10:05:00,84.51,84.56,84.36,84.54,66700.0,55.3689,55.4016,55.2706,55.3885,66700.0
2005-08-30 10:10:00,84.55,85.0,84.54,85.0,137000.0,55.3951,55.6899,55.3885,55.6899,137000.0
2005-08-30 10:15:00,85.02,85.2,84.82,85.14,141500.0,55.703,55.821,55.572,55.7816,141500.0
2005-08-30 10:20:00,85.15,85.3,85.15,85.18,71700.0,55.7882,55.8865,55.7882,55.8079,71700.0
2005-08-30 10:25:00,85.18,85.25,85.04,85.17,51500.0,55.8079,55.8537,55.7161,55.8013,51500.0
2005-08-30 10:30:00,85.17,85.48,85.16,85.4,94600.0,55.8013,56.0044,55.7948,55.952,94600.0
2005-08-30 10:35:00,85.38,85.49,85.33,85.39,72600.0,55.9389,56.011,55.9061,55.9454,72600.0
2005-08-30 10:40:00,85.37,85.39,85.05,85.05,69500.0,55.9323,55.9454,55.7227,55.7227,69500.0
2005-08-30 10:45:00,85.05,85.27,85.02,85.17,91200.0,55.7227,55.8668,55.703,55.8013,91200.0
2005-08-30 10:50:00,85.17,85.4,85.15,85.31,87400.0,55.8013,55.952,55.7882,55.893,87400.0
2005-08-30 10:55:00,85.3,85.39,85.25,85.36,70300.0,55.8865,55.9454,55.8537,55.9258,70300.0
2005-08-30 11:00:00,85.37,85.37,85.15,85.18,40600.0,55.9323,55.9323,55.7882,55.8079,40600.0
2005-08-30 11:05:00,85.19,85.27,85.19,85.23,60000.0,55.8144,55.8668,55.8144,55.8406,60000.0
2005-08-30 11:10:00,85.21,85.3,85.11,85.12,60300.0,55.8275,55.8865,55.762,55.7685,60300.0
2005-08-30 11:15:00,85.12,85.21,84.94,85.14,78900.0,55.7685,55.8275,55.6506,55.7816,78900.0
2005-08-30 11:20:00,85.14,85.15,85.03,85.12,69600.0,55.7816,55.7882,55.7096,55.7685,69600.0
2005-08-30 11:25:00,85.13,85.17,85.05,85.15,36700.0,55.7751,55.8013,55.7227,55.7882,36700.0
2005-08-30 11:30:00,85.14,85.16,85.05,85.15,47900.0,55.7816,55.7948,55.7227,55.7882,47900.0
2005-08-30 11:35:00,85.15,85.36,85.15,85.35,43000.0,55.7882,55.9258,55.7882,55.9192,43000.0
2005-08-30 11:40:00,85.36,85.5,85.34,85.49,43400.0,55.9258,56.0175,55.9127,56.011,43400.0
2005-08-30 11:45:00,85.49,85.58,85.38,85.58,91400.0,56.011,56.0699,55.9389,56.0699,91400.0
2005-08-30 11:50:00,85.58,85.63,85.54,85.54,66300.0,56.0699,56.1027,56.0437,56.0437,66300.0
2005-08-30 11:55:00,85.53,85.55,85.49,85.51,105800.0,56.0372,56.0503,56.011,56.0241,105800.0
2005-08-30 12:00:00,85.51,85.51,85.31,85.31,67300.0,56.0241,56.0241,55.893,55.893,67300.0
2005-08-30 12:05:00,85.31,85.38,85.2,85.38,58000.0,55.893,55.9389,55.821,55.9389,58000.0
2005-08-30 12:10:00,85.39,85.44,85.35,85.41,22900.0,55.9454,55.9782,55.9192,55.9585,22900.0
2005-08-30 12:15:00,85.42,85.5,85.3,85.3,58800.0,55.9651,56.0175,55.8865,55.8865,58800.0
2005-08-30 12:20:00,85.29,85.3,84.95,84.96,57800.0,55.8799,55.8865,55.6572,55.6637,57800.0
2005-08-30 12:25:00,84.99,85.12,84.96,85.04,64500.0,55.6834,55.7685,55.6637,55.7161,64500.0
2005-08-30 12:30:00,85.05,85.11,85.05,85.11,32700.0,55.7227,55.762,55.7227,55.762,32700.0
2005-08-30 12:35:00,85.09,85.11,85.04,85.06,33500.0,55.7489,55.762,55.7161,55.7292,33500.0
2005-08-30 12:40:00,85.06,85.06,84.97,84.99,41900.0,55.7292,55.7292,55.6703,55.6834,41900.0
2005-08-30 12:45:00,84.98,84.98,84.86,84.88,35300.0,55.6768,55.6768,55.5982,55.6113,35300.0
2005-08-30 12:50:00,84.86,84.87,84.71,84.72,65300.0,55.5982,55.6048,55.4999,55.5065,65300.0
2005-08-30 12:55:00,84.73,84.86,84.71,84.72,88500.0,55.513,55.5982,55.4999,55.5065,88500.0
2005-08-30 13:00:00,84.71,84.71,84.56,84.58,91400.0,55.4999,55.4999,55.4016,55.4147,91400.0
2005-08-30 13:05:00,84.61,84.66,84.5,84.66,121200.0,55.4344,55.4672,55.3623,55.4672,121200.0
2005-08-30 13:10:00,84.66,84.69,84.63,84.68,75000.0,55.4672,55.4868,55.4475,55.4803,75000.0
2005-08-30 13:15:00,84.69,84.71,84.63,84.71,70100.0,55.4868,55.4999,55.4475,55.4999,70100.0
2005-08-30 13:20:00,84.7,84.75,84.7,84.74,21700.0,55.4934,55.5261,55.4934,55.5196,21700.0
2005-08-30 13:25:00,84.73,84.78,84.73,84.77,15600.0,55.513,55.5458,55.513,55.5392,15600.0
2005-08-30 13:30:00,84.77,84.81,84.76,84.77,60600.0,55.5392,55.5654,55.5327,55.5392,60600.0
2005-08-30 13:35:00,84.78,84.78,84.53,84.58,73700.0,55.5458,55.5458,55.382,55.4147,73700.0
2005-08-30 13:40:00,84.58,84.59,84.49,84.53,40100.0,55.4147,55.4213,55.3558,55.382,40100.0
2005-08-30 13:45:00,84.54,84.55,84.48,84.5,70000.0,55.3885,55.3951,55.3492,55.3623,70000.0
2005-08-30 13:50:00,84.51,84.51,84.37,84.41,102000.0,55.3689,55.3689,55.2772,55.3034,102000.0
2005-08-30 13:55:00,84.41,84.44,84.35,84.36,92600.0,55.3034,55.323,55.2641,55.2706,92600.0
2005-08-30 14:00:00,84.37,84.38,84.25,84.31,80100.0,55.2772,55.2837,55.1985,55.2379,80100.0
2005-08-30 14:05:00,84.32,84.33,84.22,84.33,85800.0,55.2444,55.251,55.1789,55.251,85800.0
2005-08-30 14:10:00,84.36,84.44,84.32,84.37,27500.0,55.2706,55.323,55.2444,55.2772,27500.0
2005-08-30 14:15:00,84.38,84.43,84.2,84.2,37300.0,55.2837,55.3165,55.1658,55.1658,37300.0
2005-08-30 14:20:00,84.19,84.21,84.01,84.08,109000.0,55.1592,55.1723,55.0413,55.0872,109000.0
2005-08-30 14:25:00,84.06,84.1,84.02,84.07,141300.0,55.0741,55.1003,55.0479,55.0806,141300.0
2005-08-30 14:30:00,84.06,84.22,84.06,84.22,136100.0,55.0741,55.1789,55.0741,55.1789,136100.0
2005-08-30 14:35:00,84.23,84.34,84.23,84.3,55900.0,55.1854,55.2575,55.1854,55.2313,55900.0
2005-08-30 14:40:00,84.31,84.32,84.24,84.24,92700.0,55.2379,55.2444,55.192,55.192,92700.0
2005-08-30 14:45:00,84.21,84.3,84.2,84.23,79900.0,55.1723,55.2313,55.1658,55.1854,79900.0
2005-08-30 14:50:00,84.23,84.24,84.15,84.17,119200.0,55.1854,55.192,55.133,55.1461,119200.0
2005-08-30 14:55:00,84.18,84.18,84.08,84.08,127600.0,55.1527,55.1527,55.0872,55.0872,127600.0
2005-08-30 15:00:00,84.08,84.13,84.02,84.08,54500.0,55.0872,55.1199,55.0479,55.0872,54500.0
2005-08-30 15:05:00,84.07,84.21,84.07,84.21,154100.0,55.0806,55.1723,55.0806,55.1723,154100.0
2005-08-30 15:10:00,84.2,84.33,84.2,84.29,40300.0,55.1658,55.251,55.1658,55.2247,40300.0
2005-08-30 15:15:00,84.3,84.3,84.18,84.19,113900.0,55.2313,55.2313,55.1527,55.1592,113900.0
2005-08-30 15:20:00,84.18,84.29,84.15,84.29,65000.0,55.1527,55.2247,55.133,55.2247,65000.0
2005-08-30 15:25:00,84.28,84.28,84.21,84.25,133800.0,55.2182,55.2182,55.1723,55.1985,133800.0
2005-08-30 15:30:00,84.25,84.29,84.13,84.17,131100.0,55.1985,55.2247,55.1199,55.1461,131100.0
2005-08-30 15:35:00,84.17,84.24,84.15,84.18,117700.0,55.1461,55.192,55.133,55.1527,117700.0
2005-08-30 15:40:00,84.18,84.19,83.99,84.04,88100.0,55.1527,55.1592,55.0282,55.061,88100.0
2005-08-30 15:45:00,84.0,84.01,83.8,83.83,169600.0,55.0347,55.0413,54.9037,54.9234,169600.0
2005-08-30 15:50:00,83.83,83.91,83.79,83.84,170300.0,54.9234,54.9758,54.8972,54.9299,170300.0
2005-08-30 15:55:00,83.86,83.86,83.76,83.78,229700.0,54.943,54.943,54.8775,54.8906,229700.0
2005-08-31 09:30:00,84.25,84.26,84.06,84.18,133300.0,55.1985,55.2051,55.0741,55.1527,133300.0
2005-08-31 09:35:00,84.18,84.35,84.15,84.18,86100.0,55.1527,55.2641,55.133,55.1527,86100.0
2005-08-31 09:40:00,84.2,84.2,84.03,84.14,155700.0,55.1658,55.1658,55.0544,55.1265,155700.0
2005-08-31 09:45:00,84.16,84.68,84.13,84.6,147700.0,55.1396,55.4803,55.1199,55.4279,147700.0
2005-08-31 09:50:00,84.59,84.96,84.58,84.9,165800.0,55.4213,55.6637,55.4147,55.6244,165800.0
2005-08-31 09:55:00,85.0,85.21,84.99,84.99,131600.0,55.6899,55.8275,55.6834,55.6834,131600.0
2005-08-31 10:00:00,84.99,85.16,84.85,85.15,73000.0,55.6834,55.7948,55.5916,55.7882,73000.0
2005-08-31 10:05:00,85.16,85.2,84.94,85.1,135400.0,55.7948,55.821,55.6506,55.7554,135400.0
2005-08-31 10:10:00,85.1,85.36,85.02,85.13,76100.0,55.7554,55.9258,55.703,55.7751,76100.0
2005-08-31 10:15:00,85.12,85.19,84.94,85.11,48200.0,55.7685,55.8144,55.6506,55.762,48200.0
2005-08-31 10:20:00,85.11,85.39,85.11,85.3,117900.0,55.762,55.9454,55.762,55.8865,117900.0
2005-08-31 10:25:00,85.3,85.54,85.29,85.32,93400.0,55.8865,56.0437,55.8799,55.8996,93400.0
2005-08-31 10:30:00,85.32,85.5,85.18,85.29,93600.0,55.8996,56.0175,55.8079,55.8799,93600.0
2005-08-31 10:35:00,85.31,85.67,85.22,85.67,79100.0,55.893,56.1289,55.8341,56.1289,79100.0
2005-08-31 10:40:00,85.65,85.93,85.56,85.86,157500.0,56.1158,56.2992,56.0568,56.2534,157500.0
2005-08-31 10:45:00,85.88,86.14,85.86,86.12,91400.0,56.2665,56.4368,56.2534,56.4237,91400.0
2005-08-31 10:50:00,86.12,86.18,85.67,85.78,93100.0,56.4237,56.463,56.1289,56.201,93100.0
2005-08-31 10:55:00,85.8,85.82,85.46,85.58,155200.0,56.2141,56.2272,55.9913,56.0699,155200.0
2005-08-31 11:00:00,85.57,85.61,85.42,85.55,58200.0,56.0634,56.0896,55.9651,56.0503,58200.0
2005-08-31 11:05:00,85.53,85.61,85.46,85.54,45100.0,56.0372,56.0896,55.9913,56.0437,45100.0
2005-08-31 11:10:00,85.54,85.57,85.35,85.43,48700.0,56.0437,56.0634,55.9192,55.9716,48700.0
2005-08-31 11:15:00,85.43,85.7,85.42,85.57,51300.0,55.9716,56.1485,55.9651,56.0634,51300.0
2005-08-31 11:20:00,85.57,85.62,85.45,85.48,75400.0,56.0634,56.0961,55.9848,56.0044,75400.0
2005-08-31 11:25:00,85.48,85.94,85.48,85.94,56900.0,56.0044,56.3058,56.0044,56.3058,56900.0
2005-08-31 11:30:00,85.9,86.0,85.83,85.96,99800.0,56.2796,56.3451,56.2337,56.3189,99800.0
2005-08-31 11:35:00,85.96,86.11,85.96,86.02,62500.0,56.3189,56.4172,56.3189,56.3582,62500.0
2005-08-31 11:40:00,86.04,86.4,86.04,86.4,125800.0,56.3713,56.6072,56.3713,56.6072,125800.0
2005-08-31 11:45:00,86.4,86.55,86.23,86.26,81900.0,56.6072,56.7054,56.4958,56.5154,81900.0
2005-08-31 11:50:00,86.26,86.6,86.26,86.54,96500.0,56.5154,56.7382,56.5154,56.6989,96500.0
2005-08-31 11:55:00,86.58,86.65,86.45,86.61,63000.0,56.7251,56.771,56.6399,56.7448,63000.0
2005-08-31 12:00:00,86.61,86.61,86.36,86.39,72200.0,56.7448,56.7448,56.581,56.6006,72200.0
2005-08-31 12:05:00,86.39,86.52,86.36,86.43,41400.0,56.6006,56.6858,56.581,56.6268,41400.0
2005-08-31 12:10:00,86.39,86.42,86.21,86.25,37100.0,56.6006,56.6203,56.4827,56.5089,37100.0
2005-08-31 12:15:00,86.23,86.48,86.16,86.41,51200.0,56.4958,56.6596,56.4499,56.6137,51200.0
2005-08-31 12:20:00,86.42,86.65,86.37,86.52,49900.0,56.6203,56.771,56.5875,56.6858,49900.0
2005-08-31 12:25:00,86.53,86.61,86.49,86.49,24400.0,56.6923,56.7448,56.6661,56.6661,24400.0
2005-08-31 12:30:00,86.48,86.68,86.48,86.68,31100.0,56.6596,56.7906,56.6596,56.7906,31100.0
2005-08-31 12:35:00,86.68,86.97,86.66,86.93,91700.0,56.7906,56.9806,56.7775,56.9544,91700.0
2005-08-31 12:40:00,86.95,87.0,86.87,86.87,68900.0,56.9675,57.0003,56.9151,56.9151,68900.0
2005-08-31 12:45:00,86.88,87.05,86.82,87.05,102700.0,56.9217,57.033,56.8823,57.033,102700.0
2005-08-31 12:50:00,87.06,87.21,87.05,87.08,104200.0,57.0396,57.1379,57.033,57.0527,104200.0
2005-08-31 12:55:00,87.09,87.26,87.08,87.15,52100.0,57.0592,57.1706,57.0527,57.0986,52100.0
2005-08-31 13:00:00,87.16,87.18,86.97,86.99,58000.0,57.1051,57.1182,56.9806,56.9937,58000.0
2005-08-31 13:05:00,87.03,87.05,86.81,86.9,37700.0,57.0199,57.033,56.8758,56.9348,37700.0
2005-08-31 13:10:00,86.87,87.03,86.73,86.81,57600.0,56.9151,57.0199,56.8234,56.8758,57600.0
2005-08-31 13:15:00,86.81,86.81,86.56,86.63,94600.0,56.8758,56.8758,56.712,56.7579,94600.0
2005-08-31 13:20:00,86.63,86.7,86.48,86.57,69600.0,56.7579,56.8037,56.6596,56.7185,69600.0
2005-08-31 13:25:00,86.56,86.64,86.28,86.42,118600.0,56.712,56.7644,56.5285,56.6203,118600.0
2005-08-31 13:30:00,86.4,86.58,86.3,86.34,52000.0,56.6072,56.7251,56.5417,56.5679,52000.0
2005-08-31 13:35:00,86.33,86.34,86.06,86.08,48100.0,56.5613,56.5679,56.3844,56.3975,48100.0
2005-08-31 13:40:00,86.09,86.1,85.85,85.85,80200.0,56.4041,56.4106,56.2468,56.2468,80200.0
2005-08-31 13:45:00,85.85,86.09,85.77,85.81,86800.0,56.2468,56.4041,56.1944,56.2206,86800.0
2005-08-31 13:50:00,85.78,85.8,85.52,85.58,75400.0,56.201,56.2141,56.0306,56.0699,75400.0
2005-08-31 13:55:00,85.59,85.73,85.35,85.5,88200.0,56.0765,56.1682,55.9192,56.0175,88200.0
2005-08-31 14:00:00,85.55,85.55,85.3,85.42,51600.0,56.0503,56.0503,55.8865,55.9651,51600.0
2005-08-31 14:05:00,85.42,85.7,85.4,85.58,58400.0,55.9651,56.1485,55.952,56.0699,58400.0
2005-08-31 14:10:00,85.58,85.58,85.47,85.57,46700.0,56.0699,56.0699,55.9979,56.0634,46700.0
2005-08-31 14:15:00,85.57,85.59,85.39,85.41,63300.0,56.0634,56.0765,55.9454,55.9585,63300.0
2005-08-31 14:20:00,85.47,85.64,85.4,85.64,82600.0,55.9979,56.1092,55.952,56.1092,82600.0
2005-08-31 14:25:00,85.64,85.84,85.58,85.6,90100.0,56.1092,56.2403,56.0699,56.083,90100.0
2005-08-31 14:30:00,85.61,85.8,85.6,85.77,54000.0,56.0896,56.2141,56.083,56.1944,54000.0
2005-08-31 14:35:00,85.76,85.76,85.69,85.71,41600.0,56.1879,56.1879,56.142,56.1551,41600.0
2005-08-31 14:40:00,85.72,85.78,85.71,85.75,37200.0,56.1616,56.201,56.1551,56.1813,37200.0
2005-08-31 14:45:00,85.75,85.87,85.72,85.81,54900.0,56.1813,56.2599,56.1616,56.2206,54900.0
2005-08-31 14:50:00,85.82,85.85,85.68,85.75,42500.0,56.2272,56.2468,56.1354,56.1813,42500.0
2005-08-31 14:55:00,85.81,85.97,85.8,85.9,52400.0,56.2206,56.3254,56.2141,56.2796,52400.0
2005-08-31 15:00:00,85.89,85.91,85.7,85.77,40400.0,56.273,56.2861,56.1485,56.1944,40400.0
2005-08-31 15:05:00,85.78,85.8,85.74,85.79,56200.0,56.201,56.2141,56.1748,56.2075,56200.0
2005-08-31 15:10:00,85.79,86.0,85.79,85.92,59900.0,56.2075,56.3451,56.2075,56.2927,59900.0
2005-08-31 15:15:00,85.93,85.96,85.75,85.76,46100.0,56.2992,56.3189,56.1813,56.1879,46100.0
2005-08-31 15:20:00,85.77,85.81,85.73,85.79,52900.0,56.1944,56.2206,56.1682,56.2075,52900.0
2005-08-31 15:25:00,85.78,86.07,85.78,86.05,46400.0,56.201,56.391,56.201,56.3779,46400.0
2005-08-31 15:30:00,86.05,86.05,85.92,85.94,137600.0,56.3779,56.3779,56.2927,56.3058,137600.0
2005-08-31 15:35:00,85.94,86.09,85.94,86.0,144300.0,56.3058,56.4041,56.3058,56.3451,144300.0
2005-08-31 15:40:00,86.0,86.05,86.0,86.05,168500.0,56.3451,56.3779,56.3451,56.3779,168500.0
2005-08-31 15:45:00,86.05,86.08,86.03,86.05,109300.0,56.3779,56.3975,56.3648,56.3779,109300.0
2005-08-31 15:50:00,86.05,86.26,86.05,86.26,113700.0,56.3779,56.5154,56.3779,56.5154,113700.0
2005-08-31 15:55:00,86.26,86.36,86.25,86.26,130300.0,56.5154,56.581,56.5089,56.5154,130300.0
2005-09-01 09:30:00,86.23,86.81,86.23,86.75,92600.0,56.4958,56.8758,56.4958,56.8365,92600.0
2005-09-01 09:35:00,86.75,87.1,86.75,87.08,96900.0,56.8365,57.0658,56.8365,57.0527,96900.0
2005-09-01 09:40:00,87.08,87.29,86.98,87.25,100900.0,57.0527,57.1903,56.9872,57.1641,100900.0
2005-09-01 09:45:00,87.25,87.27,86.99,87.11,82400.0,57.1641,57.1772,56.9937,57.0723,82400.0
2005-09-01 09:50:00,87.09,87.13,86.91,87.1,97200.0,57.0592,57.0854,56.9413,57.0658,97200.0
2005-09-01 09:55:00,87.11,87.11,86.75,86.95,47500.0,57.0723,57.0723,56.8365,56.9675,47500.0
2005-09-01 10:00:00,86.98,87.18,86.87,87.17,43700.0,56.9872,57.1182,56.9151,57.1117,43700.0
2005-09-01 10:05:00,87.17,87.63,87.13,87.63,95800.0,57.1117,57.413,57.0854,57.413,95800.0
2005-09-01 10:10:00,87.62,87.68,87.38,87.41,64000.0,57.4065,57.4458,57.2492,57.2689,64000.0
2005-09-01 10:15:00,87.41,87.41,87.01,87.01,74300.0,57.2689,57.2689,57.0068,57.0068,74300.0
2005-09-01 10:20:00,87.02,87.02,86.63,86.64,73500.0,57.0134,57.0134,56.7579,56.7644,73500.0
2005-09-01 10:25:00,86.64,86.68,86.53,86.6,59400.0,56.7644,56.7906,56.6923,56.7382,59400.0
2005-09-01 10:30:00,86.61,86.8,86.31,86.39,77400.0,56.7448,56.8692,56.5482,56.6006,77400.0
2005-09-01 10:35:00,86.39,86.5,86.33,86.45,53900.0,56.6006,56.6727,56.5613,56.6399,53900.0
2005-09-01 10:40:00,86.42,86.45,86.08,86.13,50100.0,56.6203,56.6399,56.3975,56.4303,50100.0
2005-09-01 10:45:00,86.13,86.16,86.02,86.09,67800.0,56.4303,56.4499,56.3582,56.4041,67800.0
2005-09-01 10:50:00,86.0,86.14,86.0,86.14,411700.0,56.3451,56.4368,56.3451,56.4368,411700.0
2005-09-01 10:55:00,86.12,86.24,86.05,86.1,84600.0,56.4237,56.5023,56.3779,56.4106,84600.0
2005-09-01 11:00:00,86.1,86.2,85.96,86.05,60900.0,56.4106,56.4761,56.3189,56.3779,60900.0
2005-09-01 11:05:00,86.01,86.39,86.01,86.34,32900.0,56.3517,56.6006,56.3517,56.5679,32900.0
2005-09-01 11:10:00,86.34,86.56,86.33,86.39,68400.0,56.5679,56.712,56.5613,56.6006,68400.0
2005-09-01 11:15:00,86.36,86.39,86.16,86.19,61200.0,56.581,56.6006,56.4499,56.4696,61200.0
2005-09-01 11:20:00,86.19,86.48,86.13,86.48,71000.0,56.4696,56.6596,56.4303,56.6596,71000.0
2005-09-01 11:25:00,86.48,86.48,86.31,86.32,25200.0,56.6596,56.6596,56.5482,56.5548,25200.0
2005-09-01 11:30:00,86.32,86.33,86.22,86.31,32400.0,56.5548,56.5613,56.4892,56.5482,32400.0
2005-09-01 11:35:00,86.31,86.58,86.23,86.55,31700.0,56.5482,56.7251,56.4958,56.7054,31700.0
2005-09-01 11:40:00,86.58,86.76,86.52,86.56,61900.0,56.7251,56.843,56.6858,56.712,61900.0
2005-09-01 11:45:00,86.51,86.57,86.34,86.34,24500.0,56.6792,56.7185,56.5679,56.5679,24500.0
2005-09-01 11:50:00,86.32,86.33,85.96,85.96,49000.0,56.5548,56.5613,56.3189,56.3189,49000.0
2005-09-01 11:55:00,85.96,86.09,85.85,85.96,34200.0,56.3189,56.4041,56.2468,56.3189,34200.0
2005-09-01 12:00:00,85.99,85.99,85.63,85.66,58900.0,56.3385,56.3385,56.1027,56.1223,58900.0
2005-09-01 12:05:00,85.68,85.91,85.65,85.83,47000.0,56.1354,56.2861,56.1158,56.2337,47000.0
2005-09-01 12:10:00,85.83,86.03,85.83,86.03,26300.0,56.2337,56.3648,56.2337,56.3648,26300.0
2005-09-01 12:15:00,86.04,86.23,86.03,86.2,39600.0,56.3713,56.4958,56.3648,56.4761,39600.0
2005-09-01 12:20:00,86.2,86.25,86.08,86.09,43800.0,56.4761,56.5089,56.3975,56.4041,43800.0
2005-09-01 12:25:00,86.1,86.22,86.1,86.22,16200.0,56.4106,56.4892,56.4106,56.4892,16200.0
2005-09-01 12:30:00,86.22,86.3,86.21,86.21,250200.0,56.4892,56.5417,56.4827,56.4827,250200.0
2005-09-01 12:35:00,86.21,86.31,86.2,86.31,37300.0,56.4827,56.5482,56.4761,56.5482,37300.0
2005-09-01 12:40:00,86.31,86.32,86.1,86.14,31000.0,56.5482,56.5548,56.4106,56.4368,31000.0
2005-09-01 12:45:00,86.11,86.15,86.05,86.05,16100.0,56.4172,56.4434,56.3779,56.3779,16100.0
2005-09-01 12:50:00,86.04,86.05,85.83,85.83,32700.0,56.3713,56.3779,56.2337,56.2337,32700.0
2005-09-01 12:55:00,85.83,85.84,85.75,85.75,26700.0,56.2337,56.2403,56.1813,56.1813,26700.0
2005-09-01 13:00:00,85.75,85.76,85.65,85.69,35800.0,56.1813,56.1879,56.1158,56.142,35800.0
2005-09-01 13:05:00,85.69,85.71,85.6,85.63,34900.0,56.142,56.1551,56.083,56.1027,34900.0
2005-09-01 13:10:00,85.61,85.64,85.58,85.62,24000.0,56.0896,56.1092,56.0699,56.0961,24000.0
2005-09-01 13:15:00,85.61,85.82,85.6,85.78,19200.0,56.0896,56.2272,56.083,56.201,19200.0
2005-09-01 13:20:00,85.78,85.79,85.62,85.64,48800.0,56.201,56.2075,56.0961,56.1092,48800.0
2005-09-01 13:25:00,85.63,85.66,85.62,85.63,35600.0,56.1027,56.1223,56.0961,56.1027,35600.0
2005-09-01 13:30:00,85.63,85.65,85.54,85.55,44500.0,56.1027,56.1158,56.0437,56.0503,44500.0
2005-09-01 13:35:00,85.56,85.63,85.47,85.52,70900.0,56.0568,56.1027,55.9979,56.0306,70900.0
2005-09-01 13:40:00,85.52,85.52,85.27,85.36,95700.0,56.0306,56.0306,55.8668,55.9258,95700.0
2005-09-01 13:45:00,85.35,85.35,85.22,85.26,55100.0,55.9192,55.9192,55.8341,55.8603,55100.0
2005-09-01 13:50:00,85.29,85.32,85.12,85.32,42600.0,55.8799,55.8996,55.7685,55.8996,42600.0
2005-09-01 13:55:00,85.36,85.36,85.16,85.31,39400.0,55.9258,55.9258,55.7948,55.893,39400.0
2005-09-01 14:00:00,85.32,85.32,85.14,85.17,28500.0,55.8996,55.8996,55.7816,55.8013,28500.0
2005-09-01 14:05:00,85.17,85.19,85.06,85.12,55800.0,55.8013,55.8144,55.7292,55.7685,55800.0
2005-09-01 14:10:00,85.13,85.32,85.1,85.3,49200.0,55.7751,55.8996,55.7554,55.8865,49200.0
2005-09-01 14:15:00,85.3,85.46,85.3,85.41,37300.0,55.8865,55.9913,55.8865,55.9585,37300.0
2005-09-01 14:20:00,85.42,85.61,85.42,85.55,38100.0,55.9651,56.0896,55.9651,56.0503,38100.0
2005-09-01 14:25:00,85.55,85.55,85.4,85.52,26400.0,56.0503,56.0503,55.952,56.0306,26400.0
2005-09-01 14:30:00,85.55,85.99,85.51,85.95,47800.0,56.0503,56.3385,56.0241,56.3123,47800.0
2005-09-01 14:35:00,85.98,86.0,85.88,86.0,42100.0,56.332,56.3451,56.2665,56.3451,42100.0
2005-09-01 14:40:00,86.0,86.22,85.95,86.06,42600.0,56.3451,56.4892,56.3123,56.3844,42600.0
2005-09-01 14:45:00,86.09,86.14,86.04,86.07,43800.0,56.4041,56.4368,56.3713,56.391,43800.0
2005-09-01 14:50:00,86.07,86.12,85.98,86.12,49500.0,56.391,56.4237,56.332,56.4237,49500.0
2005-09-01 14:55:00,86.09,86.12,85.97,86.05,51900.0,56.4041,56.4237,56.3254,56.3779,51900.0
2005-09-01 15:00:00,86.07,86.27,86.06,86.24,47900.0,56.391,56.522,56.3844,56.5023,47900.0
2005-09-01 15:05:00,86.24,86.27,86.15,86.27,34200.0,56.5023,56.522,56.4434,56.522,34200.0
2005-09-01 15:10:00,86.26,86.27,86.12,86.15,37400.0,56.5154,56.522,56.4237,56.4434,37400.0
2005-09-01 15:15:00,86.15,86.29,86.12,86.26,50300.0,56.4434,56.5351,56.4237,56.5154,50300.0
2005-09-01 15:20:00,86.24,86.28,86.14,86.17,30200.0,56.5023,56.5285,56.4368,56.4565,30200.0
2005-09-01 15:25:00,86.17,86.25,86.13,86.24,39700.0,56.4565,56.5089,56.4303,56.5023,39700.0
2005-09-01 15:30:00,86.24,86.46,86.22,86.46,78800.0,56.5023,56.6465,56.4892,56.6465,78800.0
2005-09-01 15:35:00,86.46,86.61,86.45,86.6,80800.0,56.6465,56.7448,56.6399,56.7382,80800.0
2005-09-01 15:40:00,86.61,86.85,86.6,86.83,113000.0,56.7448,56.902,56.7382,56.8889,113000.0
2005-09-01 15:45:00,86.83,86.96,86.82,86.96,123700.0,56.8889,56.9741,56.8823,56.9741,123700.0
2005-09-01 15:50:00,86.96,86.98,86.91,86.91,118100.0,56.9741,56.9872,56.9413,56.9413,118100.0
2005-09-01 15:55:00,86.92,86.92,86.82,86.87,153800.0,56.9479,56.9479,56.8823,56.9151,153800.0
2005-09-02 09:30:00,86.66,86.66,85.91,85.91,148700.0,56.9197,56.9197,56.4271,56.4271,148700.0
2005-09-02 09:35:00,85.91,86.24,85.78,85.85,109900.0,56.4271,56.6439,56.3417,56.3877,109900.0
2005-09-02 09:40:00,85.85,85.85,85.6,85.61,76100.0,56.3877,56.3877,56.2235,56.2301,76100.0
2005-09-02 09:45:00,85.6,85.74,85.4,85.42,134200.0,56.2235,56.3155,56.0922,56.1053,134200.0
2005-09-02 09:50:00,85.39,85.61,85.28,85.55,116800.0,56.0856,56.2301,56.0133,56.1907,116800.0
2005-09-02 09:55:00,85.56,85.77,85.47,85.73,107000.0,56.1972,56.3352,56.1381,56.3089,107000.0
2005-09-02 10:00:00,85.8,85.97,85.6,85.6,97300.0,56.3549,56.4665,56.2235,56.2235,97300.0
2005-09-02 10:05:00,85.57,85.78,85.48,85.5,56300.0,56.2038,56.3417,56.1447,56.1578,56300.0
2005-09-02 10:10:00,85.56,85.63,85.38,85.46,55100.0,56.1972,56.2432,56.079,56.1316,55100.0
2005-09-02 10:15:00,85.5,85.68,85.46,85.49,99100.0,56.1578,56.2761,56.1316,56.1513,99100.0
2005-09-02 10:20:00,85.49,85.68,85.45,85.65,50200.0,56.1513,56.2761,56.125,56.2564,50200.0
2005-09-02 10:25:00,85.67,85.7,85.49,85.55,61000.0,56.2695,56.2892,56.1513,56.1907,61000.0
2005-09-02 10:30:00,85.55,85.55,85.43,85.45,43300.0,56.1907,56.1907,56.1119,56.125,43300.0
2005-09-02 10:35:00,85.44,85.59,85.43,85.57,35900.0,56.1184,56.217,56.1119,56.2038,35900.0
2005-09-02 10:40:00,85.54,85.64,85.46,85.59,25900.0,56.1841,56.2498,56.1316,56.217,25900.0
2005-09-02 10:45:00,85.59,85.62,85.45,85.45,30200.0,56.217,56.2367,56.125,56.125,30200.0
2005-09-02 10:50:00,85.46,85.59,85.43,85.54,32500.0,56.1316,56.217,56.1119,56.1841,32500.0
2005-09-02 10:55:00,85.54,85.59,85.42,85.55,38800.0,56.1841,56.217,56.1053,56.1907,38800.0
2005-09-02 11:00:00,85.56,85.59,85.41,85.48,25500.0,56.1972,56.217,56.0987,56.1447,25500.0
2005-09-02 11:05:00,85.48,85.65,85.47,85.65,23000.0,56.1447,56.2564,56.1381,56.2564,23000.0
2005-09-02 11:10:00,85.65,85.69,85.55,85.56,20300.0,56.2564,56.2826,56.1907,56.1972,20300.0
2005-09-02 11:15:00,85.56,85.63,85.55,85.59,18700.0,56.1972,56.2432,56.1907,56.217,18700.0
2005-09-02 11:20:00,85.57,85.61,85.5,85.55,18000.0,56.2038,56.2301,56.1578,56.1907,18000.0
2005-09-02 11:25:00,85.55,85.65,85.53,85.62,25200.0,56.1907,56.2564,56.1775,56.2367,25200.0
2005-09-02 11:30:00,85.6,85.78,85.55,85.65,63200.0,56.2235,56.3417,56.1907,56.2564,63200.0
2005-09-02 11:35:00,85.59,85.66,85.51,85.55,28600.0,56.217,56.2629,56.1644,56.1907,28600.0
2005-09-02 11:40:00,85.55,85.55,85.4,85.4,53900.0,56.1907,56.1907,56.0922,56.0922,53900.0
2005-09-02 11:45:00,85.4,85.42,85.14,85.15,52200.0,56.0922,56.1053,55.9214,55.928,52200.0
2005-09-02 11:50:00,85.17,85.3,85.11,85.25,67000.0,55.9411,56.0265,55.9017,55.9936,67000.0
2005-09-02 11:55:00,85.25,85.42,85.18,85.33,73900.0,55.9936,56.1053,55.9477,56.0462,73900.0
2005-09-02 12:00:00,85.33,85.47,85.3,85.44,32900.0,56.0462,56.1381,56.0265,56.1184,32900.0
2005-09-02 12:05:00,85.44,85.53,85.41,85.41,64400.0,56.1184,56.1775,56.0987,56.0987,64400.0
2005-09-02 12:10:00,85.43,85.46,85.37,85.41,35800.0,56.1119,56.1316,56.0725,56.0987,35800.0
2005-09-02 12:15:00,85.41,85.5,85.36,85.39,33500.0,56.0987,56.1578,56.0659,56.0856,33500.0
2005-09-02 12:20:00,85.39,85.4,85.25,85.25,23000.0,56.0856,56.0922,55.9936,55.9936,23000.0
2005-09-02 12:25:00,85.28,85.3,85.24,85.28,25000.0,56.0133,56.0265,55.9871,56.0133,25000.0
2005-09-02 12:30:00,85.27,85.27,85.14,85.15,37400.0,56.0068,56.0068,55.9214,55.928,37400.0
2005-09-02 12:35:00,85.15,85.21,85.08,85.2,39400.0,55.928,55.9674,55.882,55.9608,39400.0
2005-09-02 12:40:00,85.2,85.2,85.14,85.14,17000.0,55.9608,55.9608,55.9214,55.9214,17000.0
2005-09-02 12:45:00,85.14,85.14,85.06,85.06,13400.0,55.9214,55.9214,55.8688,55.8688,13400.0
2005-09-02 12:50:00,85.06,85.13,85.05,85.09,29700.0,55.8688,55.9148,55.8623,55.8885,29700.0
2005-09-02 12:55:00,85.09,85.12,84.98,85.01,42000.0,55.8885,55.9082,55.8163,55.836,42000.0
2005-09-02 13:00:00,85.0,85.05,84.94,84.94,49700.0,55.8294,55.8623,55.79,55.79,49700.0
2005-09-02 13:05:00,84.94,85.01,84.9,84.9,36600.0,55.79,55.836,55.7637,55.7637,36600.0
2005-09-02 13:10:00,84.9,84.91,84.71,84.8,55900.0,55.7637,55.7703,55.639,55.6981,55900.0
2005-09-02 13:15:00,84.8,84.81,84.69,84.69,15000.0,55.6981,55.7046,55.6258,55.6258,15000.0
2005-09-02 13:20:00,84.7,84.7,84.53,84.66,38000.0,55.6324,55.6324,55.5207,55.6061,38000.0
2005-09-02 13:25:00,84.66,84.8,84.63,84.77,41600.0,55.6061,55.6981,55.5864,55.6784,41600.0
2005-09-02 13:30:00,84.76,84.77,84.47,84.47,41000.0,55.6718,55.6784,55.4813,55.4813,41000.0
2005-09-02 13:35:00,84.45,84.67,84.45,84.59,59500.0,55.4682,55.6127,55.4682,55.5601,59500.0
2005-09-02 13:40:00,84.6,84.78,84.6,84.71,33700.0,55.5667,55.6849,55.5667,55.639,33700.0
2005-09-02 13:45:00,84.7,84.8,84.65,84.69,20900.0,55.6324,55.6981,55.5995,55.6258,20900.0
2005-09-02 13:50:00,84.69,84.71,84.6,84.64,27800.0,55.6258,55.639,55.5667,55.593,27800.0
2005-09-02 13:55:00,84.64,84.7,84.62,84.62,24000.0,55.593,55.6324,55.5798,55.5798,24000.0
2005-09-02 14:00:00,84.6,84.62,84.4,84.4,45000.0,55.5667,55.5798,55.4353,55.4353,45000.0
2005-09-02 14:05:00,84.4,84.4,84.05,84.08,89500.0,55.4353,55.4353,55.2055,55.2252,89500.0
2005-09-02 14:10:00,84.09,84.2,84.09,84.19,80400.0,55.2317,55.304,55.2317,55.2974,80400.0
2005-09-02 14:15:00,84.19,84.38,84.19,84.25,67200.0,55.2974,55.4222,55.2974,55.3368,67200.0
2005-09-02 14:20:00,84.26,84.29,84.17,84.2,39300.0,55.3434,55.3631,55.2843,55.304,39300.0
2005-09-02 14:25:00,84.2,84.38,84.17,84.38,22300.0,55.304,55.4222,55.2843,55.4222,22300.0
2005-09-02 14:30:00,84.38,84.44,84.23,84.23,32900.0,55.4222,55.4616,55.3237,55.3237,32900.0
2005-09-02 14:35:00,84.25,84.34,84.15,84.17,52900.0,55.3368,55.3959,55.2711,55.2843,52900.0
2005-09-02 14:40:00,84.17,84.18,84.1,84.18,32700.0,55.2843,55.2908,55.2383,55.2908,32700.0
2005-09-02 14:45:00,84.18,84.18,84.08,84.14,23600.0,55.2908,55.2908,55.2252,55.2646,23600.0
2005-09-02 14:50:00,84.13,84.14,84.04,84.06,20500.0,55.258,55.2646,55.1989,55.212,20500.0
2005-09-02 14:55:00,84.08,84.08,83.93,83.93,30000.0,55.2252,55.2252,55.1266,55.1266,30000.0
2005-09-02 15:00:00,83.93,83.99,83.91,83.99,36600.0,55.1266,55.166,55.1135,55.166,36600.0
2005-09-02 15:05:00,83.99,84.0,83.94,83.95,38900.0,55.166,55.1726,55.1332,55.1398,38900.0
2005-09-02 15:10:00,83.96,84.11,83.96,84.1,66200.0,55.1463,55.2449,55.1463,55.2383,66200.0
2005-09-02 15:15:00,84.06,84.12,84.04,84.05,57000.0,55.212,55.2514,55.1989,55.2055,57000.0
2005-09-02 15:20:00,84.06,84.14,84.05,84.13,38400.0,55.212,55.2646,55.2055,55.258,38400.0
2005-09-02 15:25:00,84.13,84.15,84.06,84.11,34600.0,55.258,55.2711,55.212,55.2449,34600.0
2005-09-02 15:30:00,84.11,84.26,84.11,84.23,45100.0,55.2449,55.3434,55.2449,55.3237,45100.0
2005-09-02 15:35:00,84.22,84.25,84.1,84.1,58100.0,55.3171,55.3368,55.2383,55.2383,58100.0
2005-09-02 15:40:00,84.1,84.13,84.05,84.08,49600.0,55.2383,55.258,55.2055,55.2252,49600.0
2005-09-02 15:45:00,84.08,84.11,84.0,84.03,51600.0,55.2252,55.2449,55.1726,55.1923,51600.0
2005-09-02 15:50:00,84.04,84.04,83.84,83.88,108800.0,55.1989,55.1989,55.0675,55.0938,108800.0
2005-09-02 15:55:00,83.91,84.01,83.9,83.91,108400.0,55.1135,55.1792,55.1069,55.1135,108400.0
2005-09-06 09:30:00,84.73,84.73,84.35,84.49,145100.0,55.6521,55.6521,55.4025,55.4945,145100.0
2005-09-06 09:35:00,84.49,84.88,84.49,84.7,74300.0,55.4945,55.7506,55.4945,55.6324,74300.0
2005-09-06 09:40:00,84.7,84.82,84.45,84.46,88400.0,55.6324,55.7112,55.4682,55.4747,88400.0
2005-09-06 09:45:00,84.47,84.6,84.35,84.48,112600.0,55.4813,55.5667,55.4025,55.4879,112600.0
2005-09-06 09:50:00,84.45,84.48,83.96,83.96,148700.0,55.4682,55.4879,55.1463,55.1463,148700.0
2005-09-06 09:55:00,83.94,84.02,83.75,83.76,124200.0,55.1332,55.1858,55.0084,55.015,124200.0
2005-09-06 10:00:00,83.76,83.9,83.7,83.84,105100.0,55.015,55.1069,54.9756,55.0675,105100.0
2005-09-06 10:05:00,83.85,83.97,83.76,83.81,74700.0,55.0741,55.1529,55.015,55.0478,74700.0
2005-09-06 10:10:00,83.82,83.93,83.71,83.91,95000.0,55.0544,55.1266,54.9821,55.1135,95000.0
2005-09-06 10:15:00,83.9,84.05,83.89,84.03,67400.0,55.1069,55.2055,55.1004,55.1923,67400.0
2005-09-06 10:20:00,84.02,84.03,83.8,83.89,57300.0,55.1858,55.1923,55.0413,55.1004,57300.0
2005-09-06 10:25:00,83.89,83.96,83.7,83.7,61900.0,55.1004,55.1463,54.9756,54.9756,61900.0
2005-09-06 10:30:00,83.64,83.8,83.6,83.77,78200.0,54.9362,55.0413,54.9099,55.0215,78200.0
2005-09-06 10:35:00,83.77,83.77,83.6,83.7,38400.0,55.0215,55.0215,54.9099,54.9756,38400.0
2005-09-06 10:40:00,83.7,83.99,83.66,83.89,31200.0,54.9756,55.166,54.9493,55.1004,31200.0
2005-09-06 10:45:00,83.86,83.94,83.7,83.84,27200.0,55.0807,55.1332,54.9756,55.0675,27200.0
2005-09-06 10:50:00,83.79,83.86,83.7,83.82,26000.0,55.0347,55.0807,54.9756,55.0544,26000.0
2005-09-06 10:55:00,83.82,83.82,83.75,83.76,23900.0,55.0544,55.0544,55.0084,55.015,23900.0
2005-09-06 11:00:00,83.75,83.76,83.48,83.49,56800.0,55.0084,55.015,54.8311,54.8376,56800.0
2005-09-06 11:05:00,83.48,83.51,83.42,83.44,56900.0,54.8311,54.8508,54.7917,54.8048,56900.0
2005-09-06 11:10:00,83.44,83.51,83.3,83.34,68600.0,54.8048,54.8508,54.7128,54.7391,68600.0
2005-09-06 11:15:00,83.35,83.6,83.33,83.33,66100.0,54.7457,54.9099,54.7325,54.7325,66100.0
2005-09-06 11:20:00,83.34,83.7,83.34,83.68,50500.0,54.7391,54.9756,54.7391,54.9624,50500.0
2005-09-06 11:25:00,83.7,83.98,83.7,83.89,40000.0,54.9756,55.1595,54.9756,55.1004,40000.0
2005-09-06 11:30:00,83.89,83.94,83.83,83.94,35300.0,55.1004,55.1332,55.061,55.1332,35300.0
2005-09-06 11:35:00,83.92,84.3,83.92,84.22,31500.0,55.1201,55.3697,55.1201,55.3171,31500.0
2005-09-06 11:40:00,84.24,84.24,84.03,84.03,56900.0,55.3302,55.3302,55.1923,55.1923,56900.0
2005-09-06 11:45:00,84.04,84.12,84.03,84.12,23000.0,55.1989,55.2514,55.1923,55.2514,23000.0
2005-09-06 11:50:00,84.09,84.16,84.09,84.16,27300.0,55.2317,55.2777,55.2317,55.2777,27300.0
2005-09-06 11:55:00,84.16,84.22,84.16,84.22,29200.0,55.2777,55.3171,55.2777,55.3171,29200.0
2005-09-06 12:00:00,84.2,84.22,84.15,84.18,33400.0,55.304,55.3171,55.2711,55.2908,33400.0
2005-09-06 12:05:00,84.18,84.25,84.18,84.25,18600.0,55.2908,55.3368,55.2908,55.3368,18600.0
2005-09-06 12:10:00,84.27,84.4,84.26,84.31,28300.0,55.35,55.4353,55.3434,55.3762,28300.0
2005-09-06 12:15:00,84.32,84.32,84.24,84.29,43600.0,55.3828,55.3828,55.3302,55.3631,43600.0
2005-09-06 12:20:00,84.28,84.42,84.19,84.38,31300.0,55.3565,55.4485,55.2974,55.4222,31300.0
2005-09-06 12:25:00,84.38,84.47,84.35,84.41,34300.0,55.4222,55.4813,55.4025,55.4419,34300.0
2005-09-06 12:30:00,84.42,84.45,84.4,84.43,13700.0,55.4485,55.4682,55.4353,55.455,13700.0
2005-09-06 12:35:00,84.44,84.59,84.44,84.57,38800.0,55.4616,55.5601,55.4616,55.547,38800.0
2005-09-06 12:40:00,84.56,84.8,84.56,84.78,26900.0,55.5404,55.6981,55.5404,55.6849,26900.0
2005-09-06 12:45:00,84.78,84.96,84.73,84.94,35200.0,55.6849,55.8032,55.6521,55.79,35200.0
2005-09-06 12:50:00,84.94,84.96,84.84,84.96,38400.0,55.79,55.8032,55.7243,55.8032,38400.0
2005-09-06 12:55:00,84.95,85.08,84.95,85.08,77500.0,55.7966,55.882,55.7966,55.882,77500.0
2005-09-06 13:00:00,85.06,85.1,85.01,85.05,30400.0,55.8688,55.8951,55.836,55.8623,30400.0
2005-09-06 13:05:00,85.06,85.09,85.0,85.09,30400.0,55.8688,55.8885,55.8294,55.8885,30400.0
2005-09-06 13:10:00,85.09,85.44,85.09,85.35,60900.0,55.8885,56.1184,55.8885,56.0593,60900.0
2005-09-06 13:15:00,85.35,85.63,85.28,85.59,80300.0,56.0593,56.2432,56.0133,56.217,80300.0
2005-09-06 13:20:00,85.59,85.59,85.18,85.23,76200.0,56.217,56.217,55.9477,55.9805,76200.0
2005-09-06 13:25:00,85.22,85.25,85.17,85.18,39200.0,55.9739,55.9936,55.9411,55.9477,39200.0
2005-09-06 13:30:00,85.18,85.3,85.18,85.25,62500.0,55.9477,56.0265,55.9477,55.9936,62500.0
2005-09-06 13:35:00,85.25,85.39,85.22,85.33,30500.0,55.9936,56.0856,55.9739,56.0462,30500.0
2005-09-06 13:40:00,85.36,85.45,85.33,85.44,27000.0,56.0659,56.125,56.0462,56.1184,27000.0
2005-09-06 13:45:00,85.44,85.46,85.37,85.38,63400.0,56.1184,56.1316,56.0725,56.079,63400.0
2005-09-06 13:50:00,85.38,85.45,85.38,85.4,34200.0,56.079,56.125,56.079,56.0922,34200.0
2005-09-06 13:55:00,85.42,85.57,85.4,85.54,28900.0,56.1053,56.2038,56.0922,56.1841,28900.0
2005-09-06 14:00:00,85.54,85.55,85.46,85.46,48900.0,56.1841,56.1907,56.1316,56.1316,48900.0
2005-09-06 14:05:00,85.46,85.47,85.29,85.32,43300.0,56.1316,56.1381,56.0199,56.0396,43300.0
2005-09-06 14:10:00,85.32,85.35,85.18,85.24,43700.0,56.0396,56.0593,55.9477,55.9871,43700.0
2005-09-06 14:15:00,85.21,85.25,84.97,85.02,35800.0,55.9674,55.9936,55.8097,55.8426,35800.0
2005-09-06 14:20:00,85.0,85.08,84.96,85.03,30800.0,55.8294,55.882,55.8032,55.8491,30800.0
2005-09-06 14:25:00,85.03,85.23,85.02,85.18,42800.0,55.8491,55.9805,55.8426,55.9477,42800.0
2005-09-06 14:30:00,85.21,85.23,85.1,85.14,18000.0,55.9674,55.9805,55.8951,55.9214,18000.0
2005-09-06 14:35:00,85.09,85.2,85.09,85.19,9500.0,55.8885,55.9608,55.8885,55.9542,9500.0
2005-09-06 14:40:00,85.18,85.3,85.17,85.22,15000.0,55.9477,56.0265,55.9411,55.9739,15000.0
2005-09-06 14:45:00,85.21,85.28,85.19,85.25,41400.0,55.9674,56.0133,55.9542,55.9936,41400.0
2005-09-06 14:50:00,85.24,85.25,85.19,85.19,24200.0,55.9871,55.9936,55.9542,55.9542,24200.0
2005-09-06 14:55:00,85.19,85.23,85.09,85.17,26600.0,55.9542,55.9805,55.8885,55.9411,26600.0
2005-09-06 15:00:00,85.17,85.17,84.92,84.93,34000.0,55.9411,55.9411,55.7769,55.7835,34000.0
2005-09-06 15:05:00,84.93,84.93,84.73,84.9,45400.0,55.7835,55.7835,55.6521,55.7637,45400.0
2005-09-06 15:10:00,84.9,85.15,84.9,85.06,38100.0,55.7637,55.928,55.7637,55.8688,38100.0
2005-09-06 15:15:00,85.08,85.17,85.06,85.15,15700.0,55.882,55.9411,55.8688,55.928,15700.0
2005-09-06 15:20:00,85.14,85.22,85.1,85.13,20900.0,55.9214,55.9739,55.8951,55.9148,20900.0
2005-09-06 15:25:00,85.14,85.15,85.01,85.02,24000.0,55.9214,55.928,55.836,55.8426,24000.0
2005-09-06 15:30:00,85.01,85.05,84.99,85.04,43300.0,55.836,55.8623,55.8229,55.8557,43300.0
2005-09-06 15:35:00,85.04,85.11,85.04,85.07,68200.0,55.8557,55.9017,55.8557,55.8754,68200.0
2005-09-06 15:40:00,85.07,85.1,84.92,85.01,115700.0,55.8754,55.8951,55.7769,55.836,115700.0
2005-09-06 15:45:00,85.01,85.11,84.95,85.08,76200.0,55.836,55.9017,55.7966,55.882,76200.0
2005-09-06 15:50:00,85.08,85.12,85.04,85.09,105000.0,55.882,55.9082,55.8557,55.8885,105000.0
2005-09-06 15:55:00,85.08,85.15,85.04,85.13,130900.0,55.882,55.928,55.8557,55.9148,130900.0
2005-09-07 09:30:00,85.12,85.18,84.96,85.18,63500.0,55.9082,55.9477,55.8032,55.9477,63500.0
2005-09-07 09:35:00,85.14,85.29,84.59,84.79,54800.0,55.9214,56.0199,55.5601,55.6915,54800.0
2005-09-07 09:40:00,84.76,84.95,84.51,84.51,62800.0,55.6718,55.7966,55.5076,55.5076,62800.0
2005-09-07 09:45:00,84.52,84.74,84.4,84.56,69600.0,55.5142,55.6587,55.4353,55.5404,69600.0
2005-09-07 09:50:00,84.55,84.79,84.52,84.66,80200.0,55.5339,55.6915,55.5142,55.6061,80200.0
2005-09-07 09:55:00,84.6,84.99,84.6,84.86,58500.0,55.5667,55.8229,55.5667,55.7375,58500.0
2005-09-07 10:00:00,84.89,84.91,84.6,84.7,45700.0,55.7572,55.7703,55.5667,55.6324,45700.0
2005-09-07 10:05:00,84.75,84.76,84.5,84.58,54200.0,55.6652,55.6718,55.501,55.5536,54200.0
2005-09-07 10:10:00,84.58,84.7,84.41,84.44,36700.0,55.5536,55.6324,55.4419,55.4616,36700.0
2005-09-07 10:15:00,84.46,85.09,84.45,85.09,71100.0,55.4747,55.8885,55.4682,55.8885,71100.0
2005-09-07 10:20:00,85.02,85.03,84.79,84.94,96100.0,55.8426,55.8491,55.6915,55.79,96100.0
2005-09-07 10:25:00,84.96,85.1,84.91,85.01,61800.0,55.8032,55.8951,55.7703,55.836,61800.0
2005-09-07 10:30:00,85.03,85.19,84.91,85.08,54900.0,55.8491,55.9542,55.7703,55.882,54900.0
2005-09-07 10:35:00,85.08,85.15,85.02,85.03,59800.0,55.882,55.928,55.8426,55.8491,59800.0
2005-09-07 10:40:00,85.02,85.05,84.83,84.84,61200.0,55.8426,55.8623,55.7178,55.7243,61200.0
2005-09-07 10:45:00,84.84,84.98,84.72,84.77,45500.0,55.7243,55.8163,55.6455,55.6784,45500.0
2005-09-07 10:50:00,84.77,84.9,84.77,84.82,25700.0,55.6784,55.7637,55.6784,55.7112,25700.0
2005-09-07 10:55:00,84.79,84.86,84.74,84.83,33500.0,55.6915,55.7375,55.6587,55.7178,33500.0
2005-09-07 11:00:00,84.84,84.88,84.72,84.74,42200.0,55.7243,55.7506,55.6455,55.6587,42200.0
2005-09-07 11:05:00,84.73,84.73,84.53,84.58,60400.0,55.6521,55.6521,55.5207,55.5536,60400.0
2005-09-07 11:10:00,84.58,84.62,84.24,84.4,50600.0,55.5536,55.5798,55.3302,55.4353,50600.0
2005-09-07 11:15:00,84.39,84.5,84.16,84.19,72200.0,55.4288,55.501,55.2777,55.2974,72200.0
2005-09-07 11:20:00,84.22,84.5,84.2,84.37,56600.0,55.3171,55.501,55.304,55.4156,56600.0
2005-09-07 11:25:00,84.37,84.45,84.31,84.41,20000.0,55.4156,55.4682,55.3762,55.4419,20000.0
2005-09-07 11:30:00,84.4,84.55,84.4,84.55,35600.0,55.4353,55.5339,55.4353,55.5339,35600.0
2005-09-07 11:35:00,84.55,84.61,84.51,84.61,25800.0,55.5339,55.5733,55.5076,55.5733,25800.0
2005-09-07 11:40:00,84.61,84.62,84.39,84.45,64400.0,55.5733,55.5798,55.4288,55.4682,64400.0
2005-09-07 11:45:00,84.44,84.44,84.35,84.38,28000.0,55.4616,55.4616,55.4025,55.4222,28000.0
2005-09-07 11:50:00,84.37,84.42,84.3,84.31,37800.0,55.4156,55.4485,55.3697,55.3762,37800.0
2005-09-07 11:55:00,84.31,84.33,84.03,84.11,51400.0,55.3762,55.3894,55.1923,55.2449,51400.0
2005-09-07 12:00:00,84.12,84.15,84.0,84.1,49400.0,55.2514,55.2711,55.1726,55.2383,49400.0
2005-09-07 12:05:00,84.1,84.19,84.04,84.04,25100.0,55.2383,55.2974,55.1989,55.1989,25100.0
2005-09-07 12:10:00,84.06,84.3,84.04,84.28,45900.0,55.212,55.3697,55.1989,55.3565,45900.0
2005-09-07 12:15:00,84.28,84.37,84.24,84.31,15400.0,55.3565,55.4156,55.3302,55.3762,15400.0
2005-09-07 12:20:00,84.31,84.56,84.27,84.52,16700.0,55.3762,55.5404,55.35,55.5142,16700.0
2005-09-07 12:25:00,84.56,84.66,84.48,84.65,27600.0,55.5404,55.6061,55.4879,55.5995,27600.0
2005-09-07 12:30:00,84.64,84.75,84.63,84.75,24800.0,55.593,55.6652,55.5864,55.6652,24800.0
2005-09-07 12:35:00,84.76,84.76,84.59,84.72,22600.0,55.6718,55.6718,55.5601,55.6455,22600.0
2005-09-07 12:40:00,84.73,84.93,84.72,84.83,38200.0,55.6521,55.7835,55.6455,55.7178,38200.0
2005-09-07 12:45:00,84.83,84.9,84.73,84.84,26000.0,55.7178,55.7637,55.6521,55.7243,26000.0
2005-09-07 12:50:00,84.84,84.89,84.72,84.72,15000.0,55.7243,55.7572,55.6455,55.6455,15000.0
2005-09-07 12:55:00,84.7,84.73,84.67,84.7,14900.0,55.6324,55.6521,55.6127,55.6324,14900.0
2005-09-07 13:00:00,84.72,84.72,84.58,84.69,25700.0,55.6455,55.6455,55.5536,55.6258,25700.0
2005-09-07 13:05:00,84.68,84.75,84.68,84.75,15100.0,55.6192,55.6652,55.6192,55.6652,15100.0
2005-09-07 13:10:00,84.74,84.78,84.51,84.51,36700.0,55.6587,55.6849,55.5076,55.5076,36700.0
2005-09-07 13:15:00,84.53,84.53,84.37,84.39,32300.0,55.5207,55.5207,55.4156,55.4288,32300.0
2005-09-07 13:20:00,84.43,84.54,84.43,84.53,22000.0,55.455,55.5273,55.455,55.5207,22000.0
2005-09-07 13:25:00,84.47,84.54,84.4,84.43,23100.0,55.4813,55.5273,55.4353,55.455,23100.0
2005-09-07 13:30:00,84.42,84.45,84.3,84.33,34800.0,55.4485,55.4682,55.3697,55.3894,34800.0
2005-09-07 13:35:00,84.33,84.48,84.3,84.48,26000.0,55.3894,55.4879,55.3697,55.4879,26000.0
2005-09-07 13:40:00,84.48,84.61,84.48,84.6,9900.0,55.4879,55.5733,55.4879,55.5667,9900.0
2005-09-07 13:45:00,84.61,84.7,84.59,84.68,26500.0,55.5733,55.6324,55.5601,55.6192,26500.0
2005-09-07 13:50:00,84.68,84.7,84.64,84.7,30800.0,55.6192,55.6324,55.593,55.6324,30800.0
2005-09-07 13:55:00,84.7,84.7,84.58,84.58,44100.0,55.6324,55.6324,55.5536,55.5536,44100.0
2005-09-07 14:00:00,84.59,84.6,84.31,84.32,34400.0,55.5601,55.5667,55.3762,55.3828,34400.0
2005-09-07 14:05:00,84.32,84.32,83.92,83.97,75000.0,55.3828,55.3828,55.1201,55.1529,75000.0
2005-09-07 14:10:00,83.96,84.13,83.91,84.1,49700.0,55.1463,55.258,55.1135,55.2383,49700.0
2005-09-07 14:15:00,84.11,84.16,84.01,84.08,43900.0,55.2449,55.2777,55.1792,55.2252,43900.0
2005-09-07 14:20:00,84.09,84.13,83.94,83.96,36500.0,55.2317,55.258,55.1332,55.1463,36500.0
2005-09-07 14:25:00,83.98,83.98,83.74,83.82,58100.0,55.1595,55.1595,55.0018,55.0544,58100.0
2005-09-07 14:30:00,83.83,83.97,83.82,83.93,40800.0,55.061,55.1529,55.0544,55.1266,40800.0
2005-09-07 14:35:00,83.93,84.05,83.86,84.05,24100.0,55.1266,55.2055,55.0807,55.2055,24100.0
2005-09-07 14:40:00,84.06,84.35,84.05,84.3,65900.0,55.212,55.4025,55.2055,55.3697,65900.0
2005-09-07 14:45:00,84.36,84.36,84.15,84.17,42700.0,55.4091,55.4091,55.2711,55.2843,42700.0
2005-09-07 14:50:00,84.17,84.22,84.05,84.08,28000.0,55.2843,55.3171,55.2055,55.2252,28000.0
2005-09-07 14:55:00,84.02,84.34,84.02,84.31,21700.0,55.1858,55.3959,55.1858,55.3762,21700.0
2005-09-07 15:00:00,84.31,84.47,84.31,84.39,26000.0,55.3762,55.4813,55.3762,55.4288,26000.0
2005-09-07 15:05:00,84.41,84.43,84.3,84.4,17700.0,55.4419,55.455,55.3697,55.4353,17700.0
2005-09-07 15:10:00,84.37,84.61,84.37,84.6,21300.0,55.4156,55.5733,55.4156,55.5667,21300.0
2005-09-07 15:15:00,84.61,84.69,84.34,84.57,26700.0,55.5733,55.6258,55.3959,55.547,26700.0
2005-09-07 15:20:00,84.56,84.64,84.51,84.55,38100.0,55.5404,55.593,55.5076,55.5339,38100.0
2005-09-07 15:25:00,84.55,84.55,84.4,84.4,28900.0,55.5339,55.5339,55.4353,55.4353,28900.0
2005-09-07 15:30:00,84.44,84.48,84.27,84.28,22000.0,55.4616,55.4879,55.35,55.3565,22000.0
2005-09-07 15:35:00,84.28,84.39,84.18,84.18,39600.0,55.3565,55.4288,55.2908,55.2908,39600.0
2005-09-07 15:40:00,84.18,84.19,84.03,84.1,45000.0,55.2908,55.2974,55.1923,55.2383,45000.0
2005-09-07 15:45:00,84.09,84.22,84.06,84.22,40000.0,55.2317,55.3171,55.212,55.3171,40000.0
2005-09-07 15:50:00,84.23,84.23,84.14,84.22,64100.0,55.3237,55.3237,55.2646,55.3171,64100.0
2005-09-07 15:55:00,84.22,84.28,84.19,84.28,51300.0,55.3171,55.3565,55.2974,55.3565,51300.0
2005-09-08 09:30:00,84.27,84.56,84.11,84.11,81600.0,55.35,55.5404,55.2449,55.2449,81600.0
2005-09-08 09:35:00,84.11,84.41,83.97,84.3,38700.0,55.2449,55.4419,55.1529,55.3697,38700.0
2005-09-08 09:40:00,84.28,84.31,84.05,84.17,30800.0,55.3565,55.3762,55.2055,55.2843,30800.0
2005-09-08 09:45:00,84.13,84.5,84.11,84.36,33400.0,55.258,55.501,55.2449,55.4091,33400.0
2005-09-08 09:50:00,84.38,84.47,84.28,84.47,27100.0,55.4222,55.4813,55.3565,55.4813,27100.0
2005-09-08 09:55:00,84.47,84.7,84.44,84.66,38400.0,55.4813,55.6324,55.4616,55.6061,38400.0
2005-09-08 10:00:00,84.66,84.68,84.51,84.56,51300.0,55.6061,55.6192,55.5076,55.5404,51300.0
2005-09-08 10:05:00,84.6,84.78,84.55,84.66,55700.0,55.5667,55.6849,55.5339,55.6061,55700.0
2005-09-08 10:10:00,84.65,84.68,84.46,84.59,42600.0,55.5995,55.6192,55.4747,55.5601,42600.0
2005-09-08 10:15:00,84.58,84.58,84.3,84.3,24600.0,55.5536,55.5536,55.3697,55.3697,24600.0
2005-09-08 10:20:00,84.3,84.44,84.26,84.44,25500.0,55.3697,55.4616,55.3434,55.4616,25500.0
2005-09-08 10:25:00,84.45,84.49,84.28,84.38,26100.0,55.4682,55.4945,55.3565,55.4222,26100.0
2005-09-08 10:30:00,84.38,84.39,83.6,83.6,122700.0,55.4222,55.4288,54.9099,54.9099,122700.0
2005-09-08 10:35:00,83.61,84.0,83.51,83.58,98200.0,54.9165,55.1726,54.8508,54.8968,98200.0
2005-09-08 10:40:00,83.58,83.96,83.58,83.93,108500.0,54.8968,55.1463,54.8968,55.1266,108500.0
2005-09-08 10:45:00,83.94,84.07,83.8,84.0,67000.0,55.1332,55.2186,55.0413,55.1726,67000.0
2005-09-08 10:50:00,84.04,84.17,83.78,83.92,71200.0,55.1989,55.2843,55.0281,55.1201,71200.0
2005-09-08 10:55:00,83.89,84.33,83.89,84.27,94200.0,55.1004,55.3894,55.1004,55.35,94200.0
2005-09-08 11:00:00,84.26,84.38,84.16,84.3,65900.0,55.3434,55.4222,55.2777,55.3697,65900.0
2005-09-08 11:05:00,84.3,84.3,84.09,84.11,50800.0,55.3697,55.3697,55.2317,55.2449,50800.0
2005-09-08 11:10:00,84.13,84.23,83.92,84.0,64300.0,55.258,55.3237,55.1201,55.1726,64300.0
2005-09-08 11:15:00,84.01,84.1,83.95,84.06,38600.0,55.1792,55.2383,55.1398,55.212,38600.0
2005-09-08 11:20:00,84.08,84.19,83.89,84.01,50100.0,55.2252,55.2974,55.1004,55.1792,50100.0
2005-09-08 11:25:00,84.01,84.03,83.86,84.01,29200.0,55.1792,55.1923,55.0807,55.1792,29200.0
2005-09-08 11:30:00,84.01,84.16,84.01,84.16,28200.0,55.1792,55.2777,55.1792,55.2777,28200.0
2005-09-08 11:35:00,84.1,84.16,83.75,83.81,81000.0,55.2383,55.2777,55.0084,55.0478,81000.0
2005-09-08 11:40:00,83.81,84.0,83.75,83.89,59800.0,55.0478,55.1726,55.0084,55.1004,59800.0
2005-09-08 11:45:00,83.9,84.01,83.89,84.01,33100.0,55.1069,55.1792,55.1004,55.1792,33100.0
2005-09-08 11:50:00,83.98,84.05,83.93,83.93,15200.0,55.1595,55.2055,55.1266,55.1266,15200.0
2005-09-08 11:55:00,83.96,83.97,83.75,83.84,50300.0,55.1463,55.1529,55.0084,55.0675,50300.0
2005-09-08 12:00:00,83.83,83.84,83.77,83.8,13500.0,55.061,55.0675,55.0215,55.0413,13500.0
2005-09-08 12:05:00,83.8,83.89,83.77,83.89,22200.0,55.0413,55.1004,55.0215,55.1004,22200.0
2005-09-08 12:10:00,83.88,84.0,83.88,83.99,17200.0,55.0938,55.1726,55.0938,55.166,17200.0
2005-09-08 12:15:00,83.96,83.97,83.81,83.81,16700.0,55.1463,55.1529,55.0478,55.0478,16700.0
2005-09-08 12:20:00,83.81,83.81,83.73,83.81,21500.0,55.0478,55.0478,54.9953,55.0478,21500.0
2005-09-08 12:25:00,83.8,83.83,83.76,83.78,17300.0,55.0413,55.061,55.015,55.0281,17300.0
2005-09-08 12:30:00,83.78,83.87,83.78,83.87,37600.0,55.0281,55.0872,55.0281,55.0872,37600.0
2005-09-08 12:35:00,83.9,83.95,83.82,83.84,37400.0,55.1069,55.1398,55.0544,55.0675,37400.0
2005-09-08 12:40:00,83.84,83.85,83.78,83.79,30300.0,55.0675,55.0741,55.0281,55.0347,30300.0
2005-09-08 12:45:00,83.79,83.9,83.77,83.9,20400.0,55.0347,55.1069,55.0215,55.1069,20400.0
2005-09-08 12:50:00,83.9,83.96,83.87,83.87,21300.0,55.1069,55.1463,55.0872,55.0872,21300.0
2005-09-08 12:55:00,83.87,83.89,83.81,83.82,20900.0,55.0872,55.1004,55.0478,55.0544,20900.0
2005-09-08 13:00:00,83.82,83.83,83.77,83.77,16000.0,55.0544,55.061,55.0215,55.0215,16000.0
2005-09-08 13:05:00,83.75,83.77,83.71,83.71,36800.0,55.0084,55.0215,54.9821,54.9821,36800.0
2005-09-08 13:10:00,83.72,83.72,83.6,83.61,104300.0,54.9887,54.9887,54.9099,54.9165,104300.0
2005-09-08 13:15:00,83.6,83.61,83.58,83.61,20100.0,54.9099,54.9165,54.8968,54.9165,20100.0
2005-09-08 13:20:00,83.62,83.69,83.62,83.68,16200.0,54.923,54.969,54.923,54.9624,16200.0
2005-09-08 13:25:00,83.67,83.69,83.65,83.67,8600.0,54.9559,54.969,54.9427,54.9559,8600.0
2005-09-08 13:30:00,83.67,83.67,83.48,83.51,39400.0,54.9559,54.9559,54.8311,54.8508,39400.0
2005-09-08 13:35:00,83.6,83.69,83.58,83.68,46300.0,54.9099,54.969,54.8968,54.9624,46300.0
2005-09-08 13:40:00,83.68,83.68,83.59,83.61,70700.0,54.9624,54.9624,54.9033,54.9165,70700.0
2005-09-08 13:45:00,83.61,83.62,83.48,83.56,31200.0,54.9165,54.923,54.8311,54.8836,31200.0
2005-09-08 13:50:00,83.56,83.66,83.55,83.58,27800.0,54.8836,54.9493,54.877,54.8968,27800.0
2005-09-08 13:55:00,83.58,83.74,83.55,83.67,25900.0,54.8968,55.0018,54.877,54.9559,25900.0
2005-09-08 14:00:00,83.67,83.68,83.57,83.58,19600.0,54.9559,54.9624,54.8902,54.8968,19600.0
2005-09-08 14:05:00,83.58,83.61,83.54,83.55,15600.0,54.8968,54.9165,54.8705,54.877,15600.0
2005-09-08 14:10:00,83.55,83.76,83.53,83.74,24500.0,54.877,55.015,54.8639,55.0018,24500.0
2005-09-08 14:15:00,83.73,83.83,83.55,83.55,43000.0,54.9953,55.061,54.877,54.877,43000.0
2005-09-08 14:20:00,83.56,83.64,83.47,83.47,22300.0,54.8836,54.9362,54.8245,54.8245,22300.0
2005-09-08 14:25:00,83.48,83.61,83.48,83.54,27000.0,54.8311,54.9165,54.8311,54.8705,27000.0
2005-09-08 14:30:00,83.53,83.63,83.51,83.6,93500.0,54.8639,54.9296,54.8508,54.9099,93500.0
2005-09-08 14:35:00,83.6,83.65,83.52,83.52,20900.0,54.9099,54.9427,54.8573,54.8573,20900.0
2005-09-08 14:40:00,83.52,83.62,83.3,83.58,63300.0,54.8573,54.923,54.7128,54.8968,63300.0
2005-09-08 14:45:00,83.58,83.86,83.58,83.84,48000.0,54.8968,55.0807,54.8968,55.0675,48000.0
2005-09-08 14:50:00,83.85,83.87,83.57,83.58,17200.0,55.0741,55.0872,54.8902,54.8968,17200.0
2005-09-08 14:55:00,83.58,83.59,83.4,83.43,43600.0,54.8968,54.9033,54.7785,54.7982,43600.0
2005-09-08 15:00:00,83.42,83.48,83.34,83.42,60300.0,54.7917,54.8311,54.7391,54.7917,60300.0
2005-09-08 15:05:00,83.41,83.47,83.4,83.41,22900.0,54.7851,54.8245,54.7785,54.7851,22900.0
2005-09-08 15:10:00,83.41,83.41,83.21,83.21,56200.0,54.7851,54.7851,54.6537,54.6537,56200.0
2005-09-08 15:15:00,83.21,83.32,83.13,83.26,83100.0,54.6537,54.726,54.6012,54.6866,83100.0
2005-09-08 15:20:00,83.26,83.35,83.24,83.27,34900.0,54.6866,54.7457,54.6734,54.6931,34900.0
2005-09-08 15:25:00,83.28,83.32,83.18,83.22,41200.0,54.6997,54.726,54.634,54.6603,41200.0
2005-09-08 15:30:00,83.2,83.39,83.2,83.31,44800.0,54.6472,54.772,54.6472,54.7194,44800.0
2005-09-08 15:35:00,83.29,83.37,83.27,83.33,39500.0,54.7063,54.7588,54.6931,54.7325,39500.0
2005-09-08 15:40:00,83.32,83.37,83.31,83.33,57800.0,54.726,54.7588,54.7194,54.7325,57800.0
2005-09-08 15:45:00,83.32,83.33,83.15,83.18,67900.0,54.726,54.7325,54.6143,54.634,67900.0
2005-09-08 15:50:00,83.17,83.23,83.13,83.19,74100.0,54.6275,54.6669,54.6012,54.6406,74100.0
2005-09-08 15:55:00,83.18,83.34,83.18,83.32,129600.0,54.634,54.7391,54.634,54.726,129600.0
2005-09-09 09:30:00,83.91,84.05,83.63,84.05,71700.0,55.1135,55.2055,54.9296,55.2055,71700.0
2005-09-09 09:35:00,84.0,84.15,83.85,84.02,76400.0,55.1726,55.2711,55.0741,55.1858,76400.0
2005-09-09 09:40:00,84.02,84.08,83.93,84.04,48500.0,55.1858,55.2252,55.1266,55.1989,48500.0
2005-09-09 09:45:00,83.96,84.24,83.96,84.11,72400.0,55.1463,55.3302,55.1463,55.2449,72400.0
2005-09-09 09:50:00,84.07,84.34,84.04,84.25,47100.0,55.2186,55.3959,55.1989,55.3368,47100.0
2005-09-09 09:55:00,84.3,84.34,84.07,84.19,50400.0,55.3697,55.3959,55.2186,55.2974,50400.0
2005-09-09 10:00:00,84.21,84.33,84.18,84.26,36500.0,55.3105,55.3894,55.2908,55.3434,36500.0
2005-09-09 10:05:00,84.29,84.48,84.29,84.48,33800.0,55.3631,55.4879,55.3631,55.4879,33800.0
2005-09-09 10:10:00,84.48,84.49,84.27,84.4,60100.0,55.4879,55.4945,55.35,55.4353,60100.0
2005-09-09 10:15:00,84.41,84.43,84.15,84.17,43800.0,55.4419,55.455,55.2711,55.2843,43800.0
2005-09-09 10:20:00,84.14,84.32,84.12,84.25,26600.0,55.2646,55.3828,55.2514,55.3368,26600.0
2005-09-09 10:25:00,84.2,84.41,84.2,84.41,83200.0,55.304,55.4419,55.304,55.4419,83200.0
2005-09-09 10:30:00,84.4,84.64,84.37,84.63,44800.0,55.4353,55.593,55.4156,55.5864,44800.0
2005-09-09 10:35:00,84.63,84.82,84.54,84.72,89700.0,55.5864,55.7112,55.5273,55.6455,89700.0
2005-09-09 10:40:00,84.75,85.0,84.74,84.88,56100.0,55.6652,55.8294,55.6587,55.7506,56100.0
2005-09-09 10:45:00,84.87,84.92,84.73,84.73,35600.0,55.744,55.7769,55.6521,55.6521,35600.0
2005-09-09 10:50:00,84.73,84.96,84.73,84.93,36000.0,55.6521,55.8032,55.6521,55.7835,36000.0
2005-09-09 10:55:00,84.92,85.12,84.92,85.12,56800.0,55.7769,55.9082,55.7769,55.9082,56800.0
2005-09-09 11:00:00,85.12,85.19,85.05,85.05,116300.0,55.9082,55.9542,55.8623,55.8623,116300.0
2005-09-09 11:05:00,85.05,85.06,84.86,84.98,99800.0,55.8623,55.8688,55.7375,55.8163,99800.0
2005-09-09 11:10:00,84.96,85.04,84.96,85.02,43200.0,55.8032,55.8557,55.8032,55.8426,43200.0
2005-09-09 11:15:00,85.02,85.03,84.74,84.77,55400.0,55.8426,55.8491,55.6587,55.6784,55400.0
2005-09-09 11:20:00,84.78,84.93,84.78,84.92,62500.0,55.6849,55.7835,55.6849,55.7769,62500.0
2005-09-09 11:25:00,84.92,84.97,84.87,84.92,32000.0,55.7769,55.8097,55.744,55.7769,32000.0
2005-09-09 11:30:00,84.92,84.95,84.77,84.82,503400.0,55.7769,55.7966,55.6784,55.7112,503400.0
2005-09-09 11:35:00,84.82,85.02,84.82,85.01,89600.0,55.7112,55.8426,55.7112,55.836,89600.0
2005-09-09 11:40:00,85.01,85.15,84.9,85.15,49800.0,55.836,55.928,55.7637,55.928,49800.0
2005-09-09 11:45:00,85.14,85.15,84.95,84.98,52600.0,55.9214,55.928,55.7966,55.8163,52600.0
2005-09-09 11:50:00,84.98,85.2,84.98,85.19,44800.0,55.8163,55.9608,55.8163,55.9542,44800.0
2005-09-09 11:55:00,85.2,85.21,85.05,85.09,36500.0,55.9608,55.9674,55.8623,55.8885,36500.0
2005-09-09 12:00:00,85.1,85.34,85.1,85.28,34100.0,55.8951,56.0527,55.8951,56.0133,34100.0
2005-09-09 12:05:00,85.28,85.28,85.06,85.06,27500.0,56.0133,56.0133,55.8688,55.8688,27500.0
2005-09-09 12:10:00,85.06,85.06,84.76,84.81,46700.0,55.8688,55.8688,55.6718,55.7046,46700.0
2005-09-09 12:15:00,84.81,84.84,84.68,84.8,44400.0,55.7046,55.7243,55.6192,55.6981,44400.0
2005-09-09 12:20:00,84.8,84.81,84.75,84.76,28200.0,55.6981,55.7046,55.6652,55.6718,28200.0
2005-09-09 12:25:00,84.76,84.86,84.76,84.81,17100.0,55.6718,55.7375,55.6718,55.7046,17100.0
2005-09-09 12:30:00,84.79,84.88,84.66,84.69,75400.0,55.6915,55.7506,55.6061,55.6258,75400.0
2005-09-09 12:35:00,84.7,84.81,84.65,84.69,58100.0,55.6324,55.7046,55.5995,55.6258,58100.0
2005-09-09 12:40:00,84.68,84.8,84.66,84.79,24600.0,55.6192,55.6981,55.6061,55.6915,24600.0
2005-09-09 12:45:00,84.8,85.08,84.8,85.0,43000.0,55.6981,55.882,55.6981,55.8294,43000.0
2005-09-09 12:50:00,85.0,85.04,85.0,85.03,22000.0,55.8294,55.8557,55.8294,55.8491,22000.0
2005-09-09 12:55:00,85.03,85.03,84.78,84.79,52300.0,55.8491,55.8491,55.6849,55.6915,52300.0
2005-09-09 13:00:00,84.79,84.87,84.63,84.87,60200.0,55.6915,55.744,55.5864,55.744,60200.0
2005-09-09 13:05:00,84.84,85.04,84.84,85.01,21000.0,55.7243,55.8557,55.7243,55.836,21000.0
2005-09-09 13:10:00,85.03,85.03,84.91,84.97,30400.0,55.8491,55.8491,55.7703,55.8097,30400.0
2005-09-09 13:15:00,84.98,84.99,84.88,84.98,14500.0,55.8163,55.8229,55.7506,55.8163,14500.0
2005-09-09 13:20:00,84.99,85.1,84.97,85.1,29000.0,55.8229,55.8951,55.8097,55.8951,29000.0
2005-09-09 13:25:00,85.1,85.23,85.04,85.04,20400.0,55.8951,55.9805,55.8557,55.8557,20400.0
2005-09-09 13:30:00,85.06,85.15,84.96,84.96,40800.0,55.8688,55.928,55.8032,55.8032,40800.0
2005-09-09 13:35:00,84.97,85.02,84.91,84.91,20600.0,55.8097,55.8426,55.7703,55.7703,20600.0
2005-09-09 13:40:00,84.92,85.07,84.92,85.07,13900.0,55.7769,55.8754,55.7769,55.8754,13900.0
2005-09-09 13:45:00,85.07,85.45,85.06,85.3,99400.0,55.8754,56.125,55.8688,56.0265,99400.0
2005-09-09 13:50:00,85.31,85.32,85.22,85.22,27400.0,56.033,56.0396,55.9739,55.9739,27400.0
2005-09-09 13:55:00,85.21,85.22,85.13,85.13,34500.0,55.9674,55.9739,55.9148,55.9148,34500.0
2005-09-09 14:00:00,85.13,85.14,85.08,85.08,23500.0,55.9148,55.9214,55.882,55.882,23500.0
2005-09-09 14:05:00,85.09,85.22,85.09,85.2,39100.0,55.8885,55.9739,55.8885,55.9608,39100.0
2005-09-09 14:10:00,85.2,85.2,85.14,85.18,13600.0,55.9608,55.9608,55.9214,55.9477,13600.0
2005-09-09 14:15:00,85.18,85.33,85.17,85.29,40000.0,55.9477,56.0462,55.9411,56.0199,40000.0
2005-09-09 14:20:00,85.3,85.43,85.3,85.35,37100.0,56.0265,56.1119,56.0265,56.0593,37100.0
2005-09-09 14:25:00,85.34,85.35,85.27,85.29,24200.0,56.0527,56.0593,56.0068,56.0199,24200.0
2005-09-09 14:30:00,85.28,85.33,85.25,85.26,32100.0,56.0133,56.0462,55.9936,56.0002,32100.0
2005-09-09 14:35:00,85.26,85.27,85.22,85.24,28900.0,56.0002,56.0068,55.9739,55.9871,28900.0
2005-09-09 14:40:00,85.24,85.24,85.1,85.15,33600.0,55.9871,55.9871,55.8951,55.928,33600.0
2005-09-09 14:45:00,85.15,85.21,85.14,85.18,29800.0,55.928,55.9674,55.9214,55.9477,29800.0
2005-09-09 14:50:00,85.18,85.26,85.18,85.26,34300.0,55.9477,56.0002,55.9477,56.0002,34300.0
2005-09-09 14:55:00,85.25,85.39,85.25,85.37,57300.0,55.9936,56.0856,55.9936,56.0725,57300.0
2005-09-09 15:00:00,85.37,85.4,85.21,85.25,36300.0,56.0725,56.0922,55.9674,55.9936,36300.0
2005-09-09 15:05:00,85.24,85.24,85.18,85.2,14200.0,55.9871,55.9871,55.9477,55.9608,14200.0
2005-09-09 15:10:00,85.18,85.3,85.18,85.22,65400.0,55.9477,56.0265,55.9477,55.9739,65400.0
2005-09-09 15:15:00,85.22,85.24,85.12,85.12,71200.0,55.9739,55.9871,55.9082,55.9082,71200.0
2005-09-09 15:20:00,85.11,85.11,84.92,84.95,52700.0,55.9017,55.9017,55.7769,55.7966,52700.0
2005-09-09 15:25:00,84.95,85.12,84.95,85.11,89600.0,55.7966,55.9082,55.7966,55.9017,89600.0
2005-09-09 15:30:00,85.11,85.11,85.04,85.05,58500.0,55.9017,55.9017,55.8557,55.8623,58500.0
2005-09-09 15:35:00,85.06,85.1,85.03,85.1,52800.0,55.8688,55.8951,55.8491,55.8951,52800.0
2005-09-09 15:40:00,85.1,85.15,85.08,85.15,75800.0,55.8951,55.928,55.882,55.928,75800.0
2005-09-09 15:45:00,85.16,85.19,85.08,85.17,56900.0,55.9345,55.9542,55.882,55.9411,56900.0
2005-09-09 15:50:00,85.18,85.25,85.16,85.25,69100.0,55.9477,55.9936,55.9345,55.9936,69100.0
2005-09-09 15:55:00,85.29,85.33,85.24,85.29,134200.0,56.0199,56.0462,55.9871,56.0199,134200.0
2005-09-12 09:30:00,84.95,84.96,84.56,84.62,145500.0,55.7966,55.8032,55.5404,55.5798,145500.0
2005-09-12 09:35:00,84.61,84.71,84.2,84.2,117400.0,55.5733,55.639,55.304,55.304,117400.0
2005-09-12 09:40:00,84.21,84.31,83.97,84.25,167500.0,55.3105,55.3762,55.1529,55.3368,167500.0
2005-09-12 09:45:00,84.25,84.4,83.72,83.75,113300.0,55.3368,55.4353,54.9887,55.0084,113300.0
2005-09-12 09:50:00,83.73,84.95,83.6,83.84,159400.0,54.9953,55.7966,54.9099,55.0675,159400.0
2005-09-12 09:55:00,83.82,83.87,83.7,83.79,109400.0,55.0544,55.0872,54.9756,55.0347,109400.0
2005-09-12 10:00:00,83.79,84.0,83.79,83.97,71700.0,55.0347,55.1726,55.0347,55.1529,71700.0
2005-09-12 10:05:00,83.96,84.05,83.76,83.76,120800.0,55.1463,55.2055,55.015,55.015,120800.0
2005-09-12 10:10:00,83.75,83.92,83.72,83.85,105800.0,55.0084,55.1201,54.9887,55.0741,105800.0
2005-09-12 10:15:00,83.85,84.1,83.82,84.06,110100.0,55.0741,55.2383,55.0544,55.212,110100.0
2005-09-12 10:20:00,84.07,84.12,83.88,83.88,53800.0,55.2186,55.2514,55.0938,55.0938,53800.0
2005-09-12 10:25:00,83.87,83.96,83.77,83.89,79400.0,55.0872,55.1463,55.0215,55.1004,79400.0
2005-09-12 10:30:00,83.9,83.96,83.74,83.81,226000.0,55.1069,55.1463,55.0018,55.0478,226000.0
2005-09-12 10:35:00,83.86,83.87,83.7,83.85,57000.0,55.0807,55.0872,54.9756,55.0741,57000.0
2005-09-12 10:40:00,83.83,83.92,83.74,83.88,55700.0,55.061,55.1201,55.0018,55.0938,55700.0
2005-09-12 10:45:00,83.88,83.93,83.76,83.8,41700.0,55.0938,55.1266,55.015,55.0413,41700.0
2005-09-12 10:50:00,83.8,83.82,83.7,83.7,59200.0,55.0413,55.0544,54.9756,54.9756,59200.0
2005-09-12 10:55:00,83.71,83.71,83.44,83.58,115200.0,54.9821,54.9821,54.8048,54.8968,115200.0
2005-09-12 11:00:00,83.59,83.73,83.57,83.72,72000.0,54.9033,54.9953,54.8902,54.9887,72000.0
2005-09-12 11:05:00,83.71,83.72,83.6,83.63,91300.0,54.9821,54.9887,54.9099,54.9296,91300.0
2005-09-12 11:10:00,83.62,83.62,83.47,83.53,46700.0,54.923,54.923,54.8245,54.8639,46700.0
2005-09-12 11:15:00,83.55,83.73,83.52,83.57,60700.0,54.877,54.9953,54.8573,54.8902,60700.0
2005-09-12 11:20:00,83.56,83.56,83.42,83.52,49200.0,54.8836,54.8836,54.7917,54.8573,49200.0
2005-09-12 11:25:00,83.52,83.59,83.36,83.59,89400.0,54.8573,54.9033,54.7523,54.9033,89400.0
2005-09-12 11:30:00,83.6,83.61,83.31,83.32,93400.0,54.9099,54.9165,54.7194,54.726,93400.0
2005-09-12 11:35:00,83.31,83.44,83.21,83.38,58700.0,54.7194,54.8048,54.6537,54.7654,58700.0
2005-09-12 11:40:00,83.38,83.45,83.36,83.44,28300.0,54.7654,54.8114,54.7523,54.8048,28300.0
2005-09-12 11:45:00,83.44,83.45,83.3,83.3,54200.0,54.8048,54.8114,54.7128,54.7128,54200.0
2005-09-12 11:50:00,83.28,83.47,83.23,83.46,61600.0,54.6997,54.8245,54.6669,54.8179,61600.0
2005-09-12 11:55:00,83.46,83.53,83.39,83.39,49900.0,54.8179,54.8639,54.772,54.772,49900.0
2005-09-12 12:00:00,83.38,83.39,83.16,83.17,40700.0,54.7654,54.772,54.6209,54.6275,40700.0
2005-09-12 12:05:00,83.17,83.33,83.13,83.26,60100.0,54.6275,54.7325,54.6012,54.6866,60100.0
2005-09-12 12:10:00,83.26,83.28,83.17,83.22,66000.0,54.6866,54.6997,54.6275,54.6603,66000.0
2005-09-12 12:15:00,83.2,83.3,83.15,83.3,44400.0,54.6472,54.7128,54.6143,54.7128,44400.0
2005-09-12 12:20:00,83.31,83.42,83.25,83.35,57900.0,54.7194,54.7917,54.68,54.7457,57900.0
2005-09-12 12:25:00,83.35,83.35,83.17,83.19,40500.0,54.7457,54.7457,54.6275,54.6406,40500.0
2005-09-12 12:30:00,83.19,83.29,83.16,83.18,33000.0,54.6406,54.7063,54.6209,54.634,33000.0
2005-09-12 12:35:00,83.18,83.18,82.99,82.99,68800.0,54.634,54.634,54.5092,54.5092,68800.0
2005-09-12 12:40:00,82.99,83.13,82.96,83.11,79400.0,54.5092,54.6012,54.4895,54.588,79400.0
2005-09-12 12:45:00,83.11,83.2,83.11,83.2,73700.0,54.588,54.6472,54.588,54.6472,73700.0
2005-09-12 12:50:00,83.2,83.35,83.2,83.22,76200.0,54.6472,54.7457,54.6472,54.6603,76200.0
2005-09-12 12:55:00,83.22,83.33,83.19,83.2,37600.0,54.6603,54.7325,54.6406,54.6472,37600.0
2005-09-12 13:00:00,83.19,83.19,83.14,83.17,98200.0,54.6406,54.6406,54.6078,54.6275,98200.0
2005-09-12 13:05:00,83.17,83.23,83.15,83.19,105300.0,54.6275,54.6669,54.6143,54.6406,105300.0
2005-09-12 13:10:00,83.2,83.31,83.18,83.19,18900.0,54.6472,54.7194,54.634,54.6406,18900.0
2005-09-12 13:15:00,83.19,83.2,83.18,83.2,18000.0,54.6406,54.6472,54.634,54.6472,18000.0
2005-09-12 13:20:00,83.19,83.28,83.19,83.21,21400.0,54.6406,54.6997,54.6406,54.6537,21400.0
2005-09-12 13:25:00,83.21,83.39,83.19,83.38,35200.0,54.6537,54.772,54.6406,54.7654,35200.0
2005-09-12 13:30:00,83.39,83.5,83.39,83.43,183400.0,54.772,54.8442,54.772,54.7982,183400.0
2005-09-12 13:35:00,83.44,83.65,83.44,83.64,34100.0,54.8048,54.9427,54.8048,54.9362,34100.0
2005-09-12 13:40:00,83.62,83.69,83.37,83.38,46600.0,54.923,54.969,54.7588,54.7654,46600.0
2005-09-12 13:45:00,83.38,83.59,83.38,83.49,55200.0,54.7654,54.9033,54.7654,54.8376,55200.0
2005-09-12 13:50:00,83.49,83.58,83.47,83.49,29600.0,54.8376,54.8968,54.8245,54.8376,29600.0
2005-09-12 13:55:00,83.46,83.49,83.36,83.36,29400.0,54.8179,54.8376,54.7523,54.7523,29400.0
2005-09-12 14:00:00,83.37,83.6,83.33,83.58,29500.0,54.7588,54.9099,54.7325,54.8968,29500.0
2005-09-12 14:05:00,83.59,83.59,83.37,83.48,24100.0,54.9033,54.9033,54.7588,54.8311,24100.0
2005-09-12 14:10:00,83.47,83.54,83.41,83.46,45800.0,54.8245,54.8705,54.7851,54.8179,45800.0
2005-09-12 14:15:00,83.46,83.49,83.38,83.46,59800.0,54.8179,54.8376,54.7654,54.8179,59800.0
2005-09-12 14:20:00,83.46,83.47,83.39,83.46,37400.0,54.8179,54.8245,54.772,54.8179,37400.0
2005-09-12 14:25:00,83.47,83.55,83.47,83.52,30200.0,54.8245,54.877,54.8245,54.8573,30200.0
2005-09-12 14:30:00,83.52,83.57,83.51,83.51,49600.0,54.8573,54.8902,54.8508,54.8508,49600.0
2005-09-12 14:35:00,83.51,83.52,83.44,83.46,40100.0,54.8508,54.8573,54.8048,54.8179,40100.0
2005-09-12 14:40:00,83.46,83.54,83.45,83.51,18900.0,54.8179,54.8705,54.8114,54.8508,18900.0
2005-09-12 14:45:00,83.52,83.52,83.33,83.35,68000.0,54.8573,54.8573,54.7325,54.7457,68000.0
2005-09-12 14:50:00,83.35,83.4,83.3,83.39,49500.0,54.7457,54.7785,54.7128,54.772,49500.0
2005-09-12 14:55:00,83.41,83.52,83.39,83.4,51000.0,54.7851,54.8573,54.772,54.7785,51000.0
2005-09-12 15:00:00,83.42,83.42,83.36,83.39,80100.0,54.7917,54.7917,54.7523,54.772,80100.0
2005-09-12 15:05:00,83.39,83.4,83.35,83.35,48200.0,54.772,54.7785,54.7457,54.7457,48200.0
2005-09-12 15:10:00,83.35,83.48,83.34,83.41,60800.0,54.7457,54.8311,54.7391,54.7851,60800.0
2005-09-12 15:15:00,83.41,83.41,83.27,83.29,55400.0,54.7851,54.7851,54.6931,54.7063,55400.0
2005-09-12 15:20:00,83.27,83.36,83.23,83.36,75400.0,54.6931,54.7523,54.6669,54.7523,75400.0
2005-09-12 15:25:00,83.37,83.51,83.37,83.44,62400.0,54.7588,54.8508,54.7588,54.8048,62400.0
2005-09-12 15:30:00,83.45,83.54,83.45,83.5,43000.0,54.8114,54.8705,54.8114,54.8442,43000.0
2005-09-12 15:35:00,83.5,83.55,83.31,83.33,130900.0,54.8442,54.877,54.7194,54.7325,130900.0
2005-09-12 15:40:00,83.35,83.37,83.27,83.32,42400.0,54.7457,54.7588,54.6931,54.726,42400.0
2005-09-12 15:45:00,83.32,83.32,83.28,83.28,40500.0,54.726,54.726,54.6997,54.6997,40500.0
2005-09-12 15:50:00,83.27,83.28,83.13,83.14,94300.0,54.6931,54.6997,54.6012,54.6078,94300.0
2005-09-12 15:55:00,83.14,83.17,83.06,83.16,108900.0,54.6078,54.6275,54.5552,54.6209,108900.0
2005-09-13 09:30:00,83.25,83.25,82.9,82.93,169400.0,54.68,54.68,54.4501,54.4698,169400.0
2005-09-13 09:35:00,83.0,83.23,82.94,82.94,69100.0,54.5158,54.6669,54.4764,54.4764,69100.0
2005-09-13 09:40:00,82.97,83.23,82.86,83.18,64100.0,54.4961,54.6669,54.4238,54.634,64100.0
2005-09-13 09:45:00,83.25,83.56,83.2,83.48,141800.0,54.68,54.8836,54.6472,54.8311,141800.0
2005-09-13 09:50:00,83.48,83.78,83.47,83.58,109500.0,54.8311,55.0281,54.8245,54.8968,109500.0
2005-09-13 09:55:00,83.58,83.65,83.12,83.12,86800.0,54.8968,54.9427,54.5946,54.5946,86800.0
2005-09-13 10:00:00,83.12,83.51,83.12,83.35,66300.0,54.5946,54.8508,54.5946,54.7457,66300.0
2005-09-13 10:05:00,83.38,83.5,83.13,83.18,68700.0,54.7654,54.8442,54.6012,54.634,68700.0
2005-09-13 10:10:00,83.25,83.28,83.08,83.17,46600.0,54.68,54.6997,54.5683,54.6275,46600.0
2005-09-13 10:15:00,83.22,83.22,82.85,82.86,71200.0,54.6603,54.6603,54.4173,54.4238,71200.0
2005-09-13 10:20:00,82.85,83.0,82.71,83.0,87900.0,54.4173,54.5158,54.3253,54.5158,87900.0
2005-09-13 10:25:00,83.02,83.25,82.94,83.18,63700.0,54.5289,54.68,54.4764,54.634,63700.0
2005-09-13 10:30:00,83.23,83.35,83.15,83.18,46400.0,54.6669,54.7457,54.6143,54.634,46400.0
2005-09-13 10:35:00,83.18,83.56,83.17,83.52,45300.0,54.634,54.8836,54.6275,54.8573,45300.0
2005-09-13 10:40:00,83.49,83.53,83.21,83.36,46100.0,54.8376,54.8639,54.6537,54.7523,46100.0
2005-09-13 10:45:00,83.38,83.42,83.04,83.04,46100.0,54.7654,54.7917,54.5421,54.5421,46100.0
2005-09-13 10:50:00,83.07,83.21,82.96,83.13,51700.0,54.5618,54.6537,54.4895,54.6012,51700.0
2005-09-13 10:55:00,83.12,83.25,83.02,83.16,35900.0,54.5946,54.68,54.5289,54.6209,35900.0
2005-09-13 11:00:00,83.17,83.35,83.16,83.33,36100.0,54.6275,54.7457,54.6209,54.7325,36100.0
2005-09-13 11:05:00,83.33,83.38,83.12,83.24,49400.0,54.7325,54.7654,54.5946,54.6734,49400.0
2005-09-13 11:10:00,83.25,83.3,83.13,83.3,28700.0,54.68,54.7128,54.6012,54.7128,28700.0
2005-09-13 11:15:00,83.27,83.37,83.03,83.07,34200.0,54.6931,54.7588,54.5355,54.5618,34200.0
2005-09-13 11:20:00,83.08,83.12,82.95,83.06,48000.0,54.5683,54.5946,54.483,54.5552,48000.0
2005-09-13 11:25:00,83.05,83.11,82.85,82.85,28100.0,54.5486,54.588,54.4173,54.4173,28100.0
2005-09-13 11:30:00,82.85,82.85,82.65,82.75,49000.0,54.4173,54.4173,54.2859,54.3516,49000.0
2005-09-13 11:35:00,82.73,82.83,82.68,82.77,28800.0,54.3385,54.4041,54.3056,54.3647,28800.0
2005-09-13 11:40:00,82.77,82.79,82.64,82.73,43900.0,54.3647,54.3779,54.2793,54.3385,43900.0
2005-09-13 11:45:00,82.7,82.78,82.57,82.75,36800.0,54.3188,54.3713,54.2334,54.3516,36800.0
2005-09-13 11:50:00,82.74,82.83,82.66,82.78,36100.0,54.345,54.4041,54.2925,54.3713,36100.0
2005-09-13 11:55:00,82.78,82.8,82.69,82.69,19000.0,54.3713,54.3844,54.3122,54.3122,19000.0
2005-09-13 12:00:00,82.69,82.75,82.65,82.75,26900.0,54.3122,54.3516,54.2859,54.3516,26900.0
2005-09-13 12:05:00,82.77,83.05,82.72,83.01,56100.0,54.3647,54.5486,54.3319,54.5224,56100.0
2005-09-13 12:10:00,83.01,83.07,82.84,82.85,25600.0,54.5224,54.5618,54.4107,54.4173,25600.0
2005-09-13 12:15:00,82.84,82.9,82.8,82.83,11800.0,54.4107,54.4501,54.3844,54.4041,11800.0
2005-09-13 12:20:00,82.82,83.0,82.78,82.81,46800.0,54.3976,54.5158,54.3713,54.391,46800.0
2005-09-13 12:25:00,82.83,82.92,82.82,82.82,35300.0,54.4041,54.4633,54.3976,54.3976,35300.0
2005-09-13 12:30:00,82.82,82.88,82.76,82.77,14400.0,54.3976,54.437,54.3582,54.3647,14400.0
2005-09-13 12:35:00,82.76,82.83,82.7,82.8,33100.0,54.3582,54.4041,54.3188,54.3844,33100.0
2005-09-13 12:40:00,82.8,82.81,82.66,82.71,18200.0,54.3844,54.391,54.2925,54.3253,18200.0
2005-09-13 12:45:00,82.71,82.71,82.61,82.67,22200.0,54.3253,54.3253,54.2596,54.299,22200.0
2005-09-13 12:50:00,82.67,82.69,82.63,82.66,23200.0,54.299,54.3122,54.2728,54.2925,23200.0
2005-09-13 12:55:00,82.65,82.65,82.4,82.5,56100.0,54.2859,54.2859,54.1217,54.1874,56100.0
2005-09-13 13:00:00,82.49,82.63,82.47,82.62,43200.0,54.1808,54.2728,54.1677,54.2662,43200.0
2005-09-13 13:05:00,82.62,82.67,82.53,82.55,12700.0,54.2662,54.299,54.2071,54.2202,12700.0
2005-09-13 13:10:00,82.59,82.6,82.53,82.58,6400.0,54.2465,54.2531,54.2071,54.2399,6400.0
2005-09-13 13:15:00,82.54,82.78,82.54,82.72,13900.0,54.2137,54.3713,54.2137,54.3319,13900.0
2005-09-13 13:20:00,82.73,82.8,82.63,82.73,12000.0,54.3385,54.3844,54.2728,54.3385,12000.0
2005-09-13 13:25:00,82.81,82.83,82.73,82.76,12600.0,54.391,54.4041,54.3385,54.3582,12600.0
2005-09-13 13:30:00,82.76,82.76,82.71,82.73,8500.0,54.3582,54.3582,54.3253,54.3385,8500.0
2005-09-13 13:35:00,82.73,82.73,82.61,82.67,15700.0,54.3385,54.3385,54.2596,54.299,15700.0
2005-09-13 13:40:00,82.7,82.74,82.68,82.7,11400.0,54.3188,54.345,54.3056,54.3188,11400.0
2005-09-13 13:45:00,82.69,82.69,82.57,82.6,36100.0,54.3122,54.3122,54.2334,54.2531,36100.0
2005-09-13 13:50:00,82.59,82.59,82.41,82.44,34300.0,54.2465,54.2465,54.1283,54.148,34300.0
2005-09-13 13:55:00,82.41,82.56,82.38,82.55,46400.0,54.1283,54.2268,54.1086,54.2202,46400.0
2005-09-13 14:00:00,82.5,82.51,82.31,82.31,32500.0,54.1874,54.194,54.0626,54.0626,32500.0
2005-09-13 14:05:00,82.31,82.4,82.25,82.32,43900.0,54.0626,54.1217,54.0232,54.0692,43900.0
2005-09-13 14:10:00,82.32,82.54,82.32,82.51,79800.0,54.0692,54.2137,54.0692,54.194,79800.0
2005-09-13 14:15:00,82.51,82.85,82.51,82.76,114400.0,54.194,54.4173,54.194,54.3582,114400.0
2005-09-13 14:20:00,82.77,82.93,82.74,82.9,47700.0,54.3647,54.4698,54.345,54.4501,47700.0
2005-09-13 14:25:00,82.88,82.9,82.74,82.76,53900.0,54.437,54.4501,54.345,54.3582,53900.0
2005-09-13 14:30:00,82.79,82.93,82.77,82.78,38100.0,54.3779,54.4698,54.3647,54.3713,38100.0
2005-09-13 14:35:00,82.78,82.86,82.76,82.84,23900.0,54.3713,54.4238,54.3582,54.4107,23900.0
2005-09-13 14:40:00,82.84,82.84,82.64,82.69,28900.0,54.4107,54.4107,54.2793,54.3122,28900.0
2005-09-13 14:45:00,82.7,82.77,82.7,82.74,22600.0,54.3188,54.3647,54.3188,54.345,22600.0
2005-09-13 14:50:00,82.74,82.74,82.65,82.65,15100.0,54.345,54.345,54.2859,54.2859,15100.0
2005-09-13 14:55:00,82.63,82.65,82.59,82.61,11400.0,54.2728,54.2859,54.2465,54.2596,11400.0
2005-09-13 15:00:00,82.61,82.62,82.54,82.61,22800.0,54.2596,54.2662,54.2137,54.2596,22800.0
2005-09-13 15:05:00,82.59,82.62,82.47,82.49,20200.0,54.2465,54.2662,54.1677,54.1808,20200.0
2005-09-13 15:10:00,82.49,82.51,82.38,82.46,35900.0,54.1808,54.194,54.1086,54.1611,35900.0
2005-09-13 15:15:00,82.46,82.53,82.43,82.47,41400.0,54.1611,54.2071,54.1414,54.1677,41400.0
2005-09-13 15:20:00,82.48,82.5,82.36,82.38,43300.0,54.1743,54.1874,54.0954,54.1086,43300.0
2005-09-13 15:25:00,82.37,82.38,82.26,82.31,45400.0,54.102,54.1086,54.0298,54.0626,45400.0
2005-09-13 15:30:00,82.29,82.39,82.23,82.28,49700.0,54.0495,54.1151,54.01,54.0429,49700.0
2005-09-13 15:35:00,82.29,82.48,82.27,82.45,89200.0,54.0495,54.1743,54.0363,54.1545,89200.0
2005-09-13 15:40:00,82.44,82.5,82.33,82.4,63300.0,54.148,54.1874,54.0757,54.1217,63300.0
2005-09-13 15:45:00,82.4,82.43,82.37,82.39,79500.0,54.1217,54.1414,54.102,54.1151,79500.0
2005-09-13 15:50:00,82.38,82.41,82.24,82.24,81800.0,54.1086,54.1283,54.0166,54.0166,81800.0
2005-09-13 15:55:00,82.23,82.3,82.2,82.21,73600.0,54.01,54.056,53.9903,53.9969,73600.0
2005-09-14 09:30:00,82.7,82.91,82.6,82.7,101900.0,54.3188,54.4567,54.2531,54.3188,101900.0
2005-09-14 09:35:00,82.66,82.76,82.6,82.7,60100.0,54.2925,54.3582,54.2531,54.3188,60100.0
2005-09-14 09:40:00,82.71,82.73,82.57,82.66,25400.0,54.3253,54.3385,54.2334,54.2925,25400.0
2005-09-14 09:45:00,82.69,82.84,82.62,82.75,79400.0,54.3122,54.4107,54.2662,54.3516,79400.0
2005-09-14 09:50:00,82.76,82.77,82.36,82.55,67600.0,54.3582,54.3647,54.0954,54.2202,67600.0
2005-09-14 09:55:00,82.57,82.74,82.51,82.64,36500.0,54.2334,54.345,54.194,54.2793,36500.0
2005-09-14 10:00:00,82.62,82.79,82.56,82.58,40300.0,54.2662,54.3779,54.2268,54.2399,40300.0
2005-09-14 10:05:00,82.56,82.58,82.25,82.33,54000.0,54.2268,54.2399,54.0232,54.0757,54000.0
2005-09-14 10:10:00,82.33,82.64,82.31,82.58,44500.0,54.0757,54.2793,54.0626,54.2399,44500.0
2005-09-14 10:15:00,82.57,82.85,82.57,82.79,39700.0,54.2334,54.4173,54.2334,54.3779,39700.0
2005-09-14 10:20:00,82.8,82.91,82.74,82.9,72000.0,54.3844,54.4567,54.345,54.4501,72000.0
2005-09-14 10:25:00,82.86,82.9,82.52,82.52,54100.0,54.4238,54.4501,54.2005,54.2005,54100.0
2005-09-14 10:30:00,82.55,82.8,82.1,82.13,121500.0,54.2202,54.3844,53.9247,53.9444,121500.0
2005-09-14 10:35:00,82.13,82.61,82.1,82.38,135200.0,53.9444,54.2596,53.9247,54.1086,135200.0
2005-09-14 10:40:00,82.4,82.87,82.39,82.81,94700.0,54.1217,54.4304,54.1151,54.391,94700.0
2005-09-14 10:45:00,82.85,83.1,82.71,83.02,64100.0,54.4173,54.5815,54.3253,54.5289,64100.0
2005-09-14 10:50:00,83.0,83.0,82.62,82.68,67000.0,54.5158,54.5158,54.2662,54.3056,67000.0
2005-09-14 10:55:00,82.69,83.03,82.68,82.91,85100.0,54.3122,54.5355,54.3056,54.4567,85100.0
2005-09-14 11:00:00,82.91,83.1,82.75,82.98,64200.0,54.4567,54.5815,54.3516,54.5027,64200.0
2005-09-14 11:05:00,82.95,83.0,82.8,82.99,40000.0,54.483,54.5158,54.3844,54.5092,40000.0
2005-09-14 11:10:00,82.99,83.09,82.94,83.05,48000.0,54.5092,54.5749,54.4764,54.5486,48000.0
2005-09-14 11:15:00,83.05,83.25,83.05,83.2,66700.0,54.5486,54.68,54.5486,54.6472,66700.0
2005-09-14 11:20:00,83.24,83.3,83.13,83.21,44000.0,54.6734,54.7128,54.6012,54.6537,44000.0
2005-09-14 11:25:00,83.21,83.39,83.19,83.27,57200.0,54.6537,54.772,54.6406,54.6931,57200.0
2005-09-14 11:30:00,83.28,83.28,83.0,83.14,43400.0,54.6997,54.6997,54.5158,54.6078,43400.0
2005-09-14 11:35:00,83.16,83.16,82.96,83.01,18300.0,54.6209,54.6209,54.4895,54.5224,18300.0
2005-09-14 11:40:00,83.01,83.31,83.01,83.28,22200.0,54.5224,54.7194,54.5224,54.6997,22200.0
2005-09-14 11:45:00,83.29,83.45,83.26,83.37,34400.0,54.7063,54.8114,54.6866,54.7588,34400.0
2005-09-14 11:50:00,83.38,83.48,83.28,83.39,32100.0,54.7654,54.8311,54.6997,54.772,32100.0
2005-09-14 11:55:00,83.4,83.5,83.36,83.36,49500.0,54.7785,54.8442,54.7523,54.7523,49500.0
2005-09-14 12:00:00,83.35,83.41,83.25,83.4,31400.0,54.7457,54.7851,54.68,54.7785,31400.0
2005-09-14 12:05:00,83.41,83.53,83.36,83.36,35700.0,54.7851,54.8639,54.7523,54.7523,35700.0
2005-09-14 12:10:00,83.37,83.38,83.12,83.22,36000.0,54.7588,54.7654,54.5946,54.6603,36000.0
2005-09-14 12:15:00,83.21,83.32,83.1,83.17,40400.0,54.6537,54.726,54.5815,54.6275,40400.0
2005-09-14 12:20:00,83.15,83.2,83.1,83.16,14000.0,54.6143,54.6472,54.5815,54.6209,14000.0
2005-09-14 12:25:00,83.15,83.22,83.11,83.19,18300.0,54.6143,54.6603,54.588,54.6406,18300.0
2005-09-14 12:30:00,83.19,83.28,83.18,83.24,14700.0,54.6406,54.6997,54.634,54.6734,14700.0
2005-09-14 12:35:00,83.29,83.29,83.2,83.23,12600.0,54.7063,54.7063,54.6472,54.6669,12600.0
2005-09-14 12:40:00,83.23,83.24,83.18,83.18,28200.0,54.6669,54.6734,54.634,54.634,28200.0
2005-09-14 12:45:00,83.19,83.31,83.17,83.31,22900.0,54.6406,54.7194,54.6275,54.7194,22900.0
2005-09-14 12:50:00,83.31,83.34,83.26,83.28,8400.0,54.7194,54.7391,54.6866,54.6997,8400.0
2005-09-14 12:55:00,83.28,83.36,83.27,83.33,13700.0,54.6997,54.7523,54.6931,54.7325,13700.0
2005-09-14 13:00:00,83.32,83.32,83.27,83.27,17500.0,54.726,54.726,54.6931,54.6931,17500.0
2005-09-14 13:05:00,83.31,83.4,83.31,83.38,13100.0,54.7194,54.7785,54.7194,54.7654,13100.0
2005-09-14 13:10:00,83.34,83.36,83.2,83.27,22000.0,54.7391,54.7523,54.6472,54.6931,22000.0
2005-09-14 13:15:00,83.31,83.33,83.17,83.22,28400.0,54.7194,54.7325,54.6275,54.6603,28400.0
2005-09-14 13:20:00,83.22,83.35,83.22,83.35,109500.0,54.6603,54.7457,54.6603,54.7457,109500.0
2005-09-14 13:25:00,83.34,83.34,83.24,83.31,54900.0,54.7391,54.7391,54.6734,54.7194,54900.0
2005-09-14 13:30:00,83.31,83.38,83.31,83.36,28800.0,54.7194,54.7654,54.7194,54.7523,28800.0
2005-09-14 13:35:00,83.35,83.35,83.26,83.29,53400.0,54.7457,54.7457,54.6866,54.7063,53400.0
2005-09-14 13:40:00,83.27,83.27,83.11,83.13,20600.0,54.6931,54.6931,54.588,54.6012,20600.0
2005-09-14 13:45:00,83.11,83.2,83.08,83.18,22800.0,54.588,54.6472,54.5683,54.634,22800.0
2005-09-14 13:50:00,83.19,83.22,83.1,83.14,16300.0,54.6406,54.6603,54.5815,54.6078,16300.0
2005-09-14 13:55:00,83.07,83.14,83.05,83.08,19900.0,54.5618,54.6078,54.5486,54.5683,19900.0
2005-09-14 14:00:00,83.08,83.22,83.07,83.08,20400.0,54.5683,54.6603,54.5618,54.5683,20400.0
2005-09-14 14:05:00,83.09,83.16,83.02,83.06,20100.0,54.5749,54.6209,54.5289,54.5552,20100.0
2005-09-14 14:10:00,83.07,83.12,82.97,82.98,15900.0,54.5618,54.5946,54.4961,54.5027,15900.0
2005-09-14 14:15:00,82.96,83.03,82.95,82.95,20500.0,54.4895,54.5355,54.483,54.483,20500.0
2005-09-14 14:20:00,82.95,83.12,82.9,83.03,57100.0,54.483,54.5946,54.4501,54.5355,57100.0
2005-09-14 14:25:00,83.05,83.11,82.95,82.99,25900.0,54.5486,54.588,54.483,54.5092,25900.0
2005-09-14 14:30:00,82.99,83.1,82.97,82.97,26300.0,54.5092,54.5815,54.4961,54.4961,26300.0
2005-09-14 14:35:00,82.96,83.07,82.91,83.0,20900.0,54.4895,54.5618,54.4567,54.5158,20900.0
2005-09-14 14:40:00,83.0,83.08,82.96,82.97,13300.0,54.5158,54.5683,54.4895,54.4961,13300.0
2005-09-14 14:45:00,82.97,83.04,82.97,82.99,11200.0,54.4961,54.5421,54.4961,54.5092,11200.0
2005-09-14 14:50:00,82.99,83.08,82.99,83.02,22200.0,54.5092,54.5683,54.5092,54.5289,22200.0
2005-09-14 14:55:00,83.02,83.06,82.99,82.99,23000.0,54.5289,54.5552,54.5092,54.5092,23000.0
2005-09-14 15:00:00,83.0,83.02,82.84,82.89,47500.0,54.5158,54.5289,54.4107,54.4435,47500.0
2005-09-14 15:05:00,82.89,82.9,82.63,82.72,48800.0,54.4435,54.4501,54.2728,54.3319,48800.0
2005-09-14 15:10:00,82.72,82.79,82.63,82.66,40800.0,54.3319,54.3779,54.2728,54.2925,40800.0
2005-09-14 15:15:00,82.64,82.71,82.51,82.66,48200.0,54.2793,54.3253,54.194,54.2925,48200.0
2005-09-14 15:20:00,82.7,82.7,82.6,82.68,52500.0,54.3188,54.3188,54.2531,54.3056,52500.0
2005-09-14 15:25:00,82.64,82.81,82.64,82.68,60000.0,54.2793,54.391,54.2793,54.3056,60000.0
2005-09-14 15:30:00,82.69,82.83,82.68,82.77,38700.0,54.3122,54.4041,54.3056,54.3647,38700.0
2005-09-14 15:35:00,82.78,82.79,82.63,82.72,29700.0,54.3713,54.3779,54.2728,54.3319,29700.0
2005-09-14 15:40:00,82.72,82.84,82.64,82.81,54500.0,54.3319,54.4107,54.2793,54.391,54500.0
2005-09-14 15:45:00,82.82,82.91,82.75,82.77,57700.0,54.3976,54.4567,54.3516,54.3647,57700.0
2005-09-14 15:50:00,82.78,82.84,82.68,82.8,67200.0,54.3713,54.4107,54.3056,54.3844,67200.0
2005-09-14 15:55:00,82.8,82.81,82.72,82.81,62100.0,54.3844,54.391,54.3319,54.391,62100.0
2005-09-15 09:30:00,83.05,83.14,83.0,83.09,107800.0,54.5486,54.6078,54.5158,54.5749,107800.0
2005-09-15 09:35:00,83.2,83.69,83.05,83.69,79200.0,54.6472,54.969,54.5486,54.969,79200.0
2005-09-15 09:40:00,83.68,83.69,83.35,83.49,63800.0,54.9624,54.969,54.7457,54.8376,63800.0
2005-09-15 09:45:00,83.47,83.63,83.33,83.41,30800.0,54.8245,54.9296,54.7325,54.7851,30800.0
2005-09-15 09:50:00,83.39,83.51,83.3,83.51,46600.0,54.772,54.8508,54.7128,54.8508,46600.0
2005-09-15 09:55:00,83.51,83.65,83.51,83.53,45000.0,54.8508,54.9427,54.8508,54.8639,45000.0
2005-09-15 10:00:00,83.5,83.5,83.16,83.16,38000.0,54.8442,54.8442,54.6209,54.6209,38000.0
2005-09-15 10:05:00,83.13,83.3,83.0,83.25,44100.0,54.6012,54.7128,54.5158,54.68,44100.0
2005-09-15 10:10:00,83.23,83.63,83.22,83.58,73100.0,54.6669,54.9296,54.6603,54.8968,73100.0
2005-09-15 10:15:00,83.58,83.69,83.56,83.6,45800.0,54.8968,54.969,54.8836,54.9099,45800.0
2005-09-15 10:20:00,83.61,83.65,83.38,83.38,25800.0,54.9165,54.9427,54.7654,54.7654,25800.0
2005-09-15 10:25:00,83.39,83.47,83.36,83.41,30900.0,54.772,54.8245,54.7523,54.7851,30900.0
2005-09-15 10:30:00,83.42,83.42,82.89,83.32,228600.0,54.7917,54.7917,54.4435,54.726,228600.0
2005-09-15 10:35:00,83.34,83.45,83.06,83.06,93000.0,54.7391,54.8114,54.5552,54.5552,93000.0
2005-09-15 10:40:00,83.06,83.2,82.95,83.2,74800.0,54.5552,54.6472,54.483,54.6472,74800.0
2005-09-15 10:45:00,83.2,83.25,82.97,83.03,59500.0,54.6472,54.68,54.4961,54.5355,59500.0
2005-09-15 10:50:00,83.03,83.24,82.96,83.01,49200.0,54.5355,54.6734,54.4895,54.5224,49200.0
2005-09-15 10:55:00,83.0,83.0,82.7,82.72,106100.0,54.5158,54.5158,54.3188,54.3319,106100.0
2005-09-15 11:00:00,82.73,82.98,82.73,82.85,70400.0,54.3385,54.5027,54.3385,54.4173,70400.0
2005-09-15 11:05:00,82.89,82.98,82.74,82.92,80300.0,54.4435,54.5027,54.345,54.4633,80300.0
2005-09-15 11:10:00,82.9,82.97,82.74,82.79,42800.0,54.4501,54.4961,54.345,54.3779,42800.0
2005-09-15 11:15:00,82.79,82.83,82.72,82.82,43700.0,54.3779,54.4041,54.3319,54.3976,43700.0
2005-09-15 11:20:00,82.81,82.81,82.69,82.75,38200.0,54.391,54.391,54.3122,54.3516,38200.0
2005-09-15 11:25:00,82.75,82.77,82.65,82.66,36000.0,54.3516,54.3647,54.2859,54.2925,36000.0
2005-09-15 11:30:00,82.66,82.89,82.64,82.89,49600.0,54.2925,54.4435,54.2793,54.4435,49600.0
2005-09-15 11:35:00,82.89,82.9,82.7,82.7,70900.0,54.4435,54.4501,54.3188,54.3188,70900.0
2005-09-15 11:40:00,82.69,82.75,82.55,82.56,49300.0,54.3122,54.3516,54.2202,54.2268,49300.0
2005-09-15 11:45:00,82.56,82.64,82.47,82.59,83300.0,54.2268,54.2793,54.1677,54.2465,83300.0
2005-09-15 11:50:00,82.57,82.61,82.46,82.56,36400.0,54.2334,54.2596,54.1611,54.2268,36400.0
2005-09-15 11:55:00,82.58,82.73,82.54,82.6,65800.0,54.2399,54.3385,54.2137,54.2531,65800.0
2005-09-15 12:00:00,82.6,82.62,82.47,82.52,44100.0,54.2531,54.2662,54.1677,54.2005,44100.0
2005-09-15 12:05:00,82.52,82.52,82.14,82.19,59800.0,54.2005,54.2005,53.9509,53.9838,59800.0
2005-09-15 12:10:00,82.19,82.4,82.16,82.3,38700.0,53.9838,54.1217,53.9641,54.056,38700.0
2005-09-15 12:15:00,82.28,82.29,82.24,82.29,10500.0,54.0429,54.0495,54.0166,54.0495,10500.0
2005-09-15 12:20:00,82.29,82.3,82.07,82.07,32700.0,54.0495,54.056,53.905,53.905,32700.0
2005-09-15 12:25:00,82.08,82.16,82.04,82.08,23200.0,53.9115,53.9641,53.8853,53.9115,23200.0
2005-09-15 12:30:00,82.09,82.17,81.95,82.03,44500.0,53.9181,53.9706,53.8261,53.8787,44500.0
2005-09-15 12:35:00,82.0,82.06,81.94,82.01,37200.0,53.859,53.8984,53.8196,53.8655,37200.0
2005-09-15 12:40:00,82.0,82.06,81.97,81.98,38400.0,53.859,53.8984,53.8393,53.8458,38400.0
2005-09-15 12:45:00,81.98,82.01,81.93,82.01,53200.0,53.8458,53.8655,53.813,53.8655,53200.0
2005-09-15 12:50:00,82.01,82.08,81.91,81.91,77600.0,53.8655,53.9115,53.7999,53.7999,77600.0
2005-09-15 12:55:00,81.9,81.9,81.7,81.74,57100.0,53.7933,53.7933,53.6619,53.6882,57100.0
2005-09-15 13:00:00,81.73,81.76,81.68,81.71,75100.0,53.6816,53.7013,53.6488,53.6685,75100.0
2005-09-15 13:05:00,81.71,81.77,81.65,81.67,55700.0,53.6685,53.7079,53.6291,53.6422,55700.0
2005-09-15 13:10:00,81.67,81.7,81.63,81.68,50500.0,53.6422,53.6619,53.616,53.6488,50500.0
2005-09-15 13:15:00,81.68,81.69,81.5,81.5,53000.0,53.6488,53.6554,53.5306,53.5306,53000.0
2005-09-15 13:20:00,81.49,81.78,81.46,81.77,52700.0,53.524,53.7145,53.5043,53.7079,52700.0
2005-09-15 13:25:00,81.77,81.8,81.45,81.45,54400.0,53.7079,53.7276,53.4977,53.4977,54400.0
2005-09-15 13:30:00,81.43,81.66,81.4,81.66,72200.0,53.4846,53.6357,53.4649,53.6357,72200.0
2005-09-15 13:35:00,81.67,81.77,81.63,81.7,30300.0,53.6422,53.7079,53.616,53.6619,30300.0
2005-09-15 13:40:00,81.69,81.73,81.6,81.6,32900.0,53.6554,53.6816,53.5963,53.5963,32900.0
2005-09-15 13:45:00,81.6,81.79,81.58,81.79,40800.0,53.5963,53.721,53.5831,53.721,40800.0
2005-09-15 13:50:00,81.8,82.1,81.79,82.06,55800.0,53.7276,53.9247,53.721,53.8984,55800.0
2005-09-15 13:55:00,82.07,82.1,81.88,81.9,45900.0,53.905,53.9247,53.7802,53.7933,45900.0
2005-09-15 14:00:00,81.89,82.1,81.88,81.93,33000.0,53.7867,53.9247,53.7802,53.813,33000.0
2005-09-15 14:05:00,81.93,82.12,81.91,82.07,49900.0,53.813,53.9378,53.7999,53.905,49900.0
2005-09-15 14:10:00,82.08,82.4,82.07,82.39,81000.0,53.9115,54.1217,53.905,54.1151,81000.0
2005-09-15 14:15:00,82.38,82.53,82.33,82.53,63900.0,54.1086,54.2071,54.0757,54.2071,63900.0
2005-09-15 14:20:00,82.51,82.58,82.24,82.28,52800.0,54.194,54.2399,54.0166,54.0429,52800.0
2005-09-15 14:25:00,82.28,82.51,82.28,82.51,39000.0,54.0429,54.194,54.0429,54.194,39000.0
2005-09-15 14:30:00,82.51,82.81,82.51,82.8,68000.0,54.194,54.391,54.194,54.3844,68000.0
2005-09-15 14:35:00,82.76,82.84,82.56,82.57,43700.0,54.3582,54.4107,54.2268,54.2334,43700.0
2005-09-15 14:40:00,82.53,82.53,82.39,82.4,38800.0,54.2071,54.2071,54.1151,54.1217,38800.0
2005-09-15 14:45:00,82.4,82.52,82.38,82.4,26500.0,54.1217,54.2005,54.1086,54.1217,26500.0
2005-09-15 14:50:00,82.41,82.61,82.41,82.56,33700.0,54.1283,54.2596,54.1283,54.2268,33700.0
2005-09-15 14:55:00,82.58,82.58,82.49,82.53,25000.0,54.2399,54.2399,54.1808,54.2071,25000.0
2005-09-15 15:00:00,82.51,82.71,82.5,82.65,32500.0,54.194,54.3253,54.1874,54.2859,32500.0
2005-09-15 15:05:00,82.65,82.65,82.49,82.53,44300.0,54.2859,54.2859,54.1808,54.2071,44300.0
2005-09-15 15:10:00,82.53,82.56,82.39,82.49,36500.0,54.2071,54.2268,54.1151,54.1808,36500.0
2005-09-15 15:15:00,82.5,82.59,82.46,82.57,27100.0,54.1874,54.2465,54.1611,54.2334,27100.0
2005-09-15 15:20:00,82.56,82.65,82.51,82.63,31300.0,54.2268,54.2859,54.194,54.2728,31300.0
2005-09-15 15:25:00,82.63,82.73,82.63,82.63,33300.0,54.2728,54.3385,54.2728,54.2728,33300.0
2005-09-15 15:30:00,82.62,82.63,82.46,82.46,53500.0,54.2662,54.2728,54.1611,54.1611,53500.0
2005-09-15 15:35:00,82.46,82.77,82.36,82.77,91800.0,54.1611,54.3647,54.0954,54.3647,91800.0
2005-09-15 15:40:00,82.77,82.85,82.64,82.7,56600.0,54.3647,54.4173,54.2793,54.3188,56600.0
2005-09-15 15:45:00,82.7,82.85,82.65,82.8,73300.0,54.3188,54.4173,54.2859,54.3844,73300.0
2005-09-15 15:50:00,82.8,82.92,82.79,82.91,59900.0,54.3844,54.4633,54.3779,54.4567,59900.0
2005-09-15 15:55:00,82.9,82.95,82.88,82.9,75900.0,54.4501,54.483,54.437,54.4501,75900.0
2005-09-16 09:30:00,83.23,83.25,83.07,83.12,718000.0,54.6669,54.68,54.5618,54.5946,718000.0
2005-09-16 09:35:00,83.12,83.23,83.01,83.19,84500.0,54.5946,54.6669,54.5224,54.6406,84500.0
2005-09-16 09:40:00,83.17,83.4,83.17,83.33,70000.0,54.6275,54.7785,54.6275,54.7325,70000.0
2005-09-16 09:45:00,83.29,83.37,82.86,82.92,95700.0,54.7063,54.7588,54.4238,54.4633,95700.0
2005-09-16 09:50:00,82.94,83.06,82.82,82.84,59800.0,54.4764,54.5552,54.3976,54.4107,59800.0
2005-09-16 09:55:00,82.84,82.97,82.61,82.86,72600.0,54.4107,54.4961,54.2596,54.4238,72600.0
2005-09-16 10:00:00,82.82,83.05,82.7,82.9,73000.0,54.3976,54.5486,54.3188,54.4501,73000.0
2005-09-16 10:05:00,83.05,83.08,82.85,83.08,59800.0,54.5486,54.5683,54.4173,54.5683,59800.0
2005-09-16 10:10:00,83.08,83.2,82.98,83.1,50900.0,54.5683,54.6472,54.5027,54.5815,50900.0
2005-09-16 10:15:00,83.1,83.2,83.1,83.15,43300.0,54.5815,54.6472,54.5815,54.6143,43300.0
2005-09-16 10:20:00,83.17,83.33,83.17,83.25,111300.0,54.6275,54.7325,54.6275,54.68,111300.0
2005-09-16 10:25:00,83.24,83.34,83.16,83.31,34700.0,54.6734,54.7391,54.6209,54.7194,34700.0
2005-09-16 10:30:00,83.31,83.33,83.24,83.24,50200.0,54.7194,54.7325,54.6734,54.6734,50200.0
2005-09-16 10:35:00,83.23,83.32,83.2,83.29,39300.0,54.6669,54.726,54.6472,54.7063,39300.0
2005-09-16 10:40:00,83.28,83.31,83.18,83.2,41800.0,54.6997,54.7194,54.634,54.6472,41800.0
2005-09-16 10:45:00,83.19,83.19,83.12,83.18,65200.0,54.6406,54.6406,54.5946,54.634,65200.0
2005-09-16 10:50:00,83.19,83.27,83.09,83.14,37900.0,54.6406,54.6931,54.5749,54.6078,37900.0
2005-09-16 10:55:00,83.14,83.25,83.12,83.17,51200.0,54.6078,54.68,54.5946,54.6275,51200.0
2005-09-16 11:00:00,83.17,83.2,83.1,83.12,26200.0,54.6275,54.6472,54.5815,54.5946,26200.0
2005-09-16 11:05:00,83.12,83.3,83.12,83.18,36100.0,54.5946,54.7128,54.5946,54.634,36100.0
2005-09-16 11:10:00,83.18,83.25,83.08,83.1,30100.0,54.634,54.68,54.5683,54.5815,30100.0
2005-09-16 11:15:00,83.09,83.26,83.08,83.22,21900.0,54.5749,54.6866,54.5683,54.6603,21900.0
2005-09-16 11:20:00,83.22,83.28,83.21,83.24,16500.0,54.6603,54.6997,54.6537,54.6734,16500.0
2005-09-16 11:25:00,83.24,83.26,83.16,83.18,15400.0,54.6734,54.6866,54.6209,54.634,15400.0
2005-09-16 11:30:00,83.18,83.18,83.06,83.06,19300.0,54.634,54.634,54.5552,54.5552,19300.0
2005-09-16 11:35:00,83.07,83.1,83.02,83.02,28700.0,54.5618,54.5815,54.5289,54.5289,28700.0
2005-09-16 11:40:00,83.02,83.03,82.75,82.87,50500.0,54.5289,54.5355,54.3516,54.4304,50500.0
2005-09-16 11:45:00,82.88,82.93,82.81,82.91,29600.0,54.437,54.4698,54.391,54.4567,29600.0
2005-09-16 11:50:00,82.91,82.92,82.69,82.77,26900.0,54.4567,54.4633,54.3122,54.3647,26900.0
2005-09-16 11:55:00,82.73,82.86,82.72,82.74,14600.0,54.3385,54.4238,54.3319,54.345,14600.0
2005-09-16 12:00:00,82.76,82.78,82.51,82.78,41600.0,54.3582,54.3713,54.194,54.3713,41600.0
2005-09-16 12:05:00,82.77,82.84,82.66,82.72,30200.0,54.3647,54.4107,54.2925,54.3319,30200.0
2005-09-16 12:10:00,82.72,82.78,82.6,82.73,35600.0,54.3319,54.3713,54.2531,54.3385,35600.0
2005-09-16 12:15:00,82.72,82.77,82.53,82.54,14800.0,54.3319,54.3647,54.2071,54.2137,14800.0
2005-09-16 12:20:00,82.55,82.55,82.37,82.5,33600.0,54.2202,54.2202,54.102,54.1874,33600.0
2005-09-16 12:25:00,82.51,82.59,82.31,82.35,31200.0,54.194,54.2465,54.0626,54.0889,31200.0
2005-09-16 12:30:00,82.35,82.4,82.22,82.27,26800.0,54.0889,54.1217,54.0035,54.0363,26800.0
2005-09-16 12:35:00,82.27,82.34,82.2,82.32,37000.0,54.0363,54.0823,53.9903,54.0692,37000.0
2005-09-16 12:40:00,82.3,82.44,82.3,82.36,20300.0,54.056,54.148,54.056,54.0954,20300.0
2005-09-16 12:45:00,82.37,82.65,82.36,82.56,36700.0,54.102,54.2859,54.0954,54.2268,36700.0
2005-09-16 12:50:00,82.56,82.57,82.33,82.46,36300.0,54.2268,54.2334,54.0757,54.1611,36300.0
2005-09-16 12:55:00,82.5,82.72,82.47,82.72,58200.0,54.1874,54.3319,54.1677,54.3319,58200.0
2005-09-16 13:00:00,82.71,82.75,82.66,82.67,20200.0,54.3253,54.3516,54.2925,54.299,20200.0
2005-09-16 13:05:00,82.63,82.73,82.57,82.73,21200.0,54.2728,54.3385,54.2334,54.3385,21200.0
2005-09-16 13:10:00,82.73,82.92,82.7,82.92,18800.0,54.3385,54.4633,54.3188,54.4633,18800.0
2005-09-16 13:15:00,82.98,83.03,82.96,83.03,57900.0,54.5027,54.5355,54.4895,54.5355,57900.0
2005-09-16 13:20:00,83.03,83.04,82.93,82.95,16800.0,54.5355,54.5421,54.4698,54.483,16800.0
2005-09-16 13:25:00,82.95,83.0,82.87,82.94,91200.0,54.483,54.5158,54.4304,54.4764,91200.0
2005-09-16 13:30:00,82.95,83.05,82.95,83.05,45500.0,54.483,54.5486,54.483,54.5486,45500.0
2005-09-16 13:35:00,83.06,83.08,83.02,83.07,32900.0,54.5552,54.5683,54.5289,54.5618,32900.0
2005-09-16 13:40:00,83.07,83.1,82.97,83.06,49100.0,54.5618,54.5815,54.4961,54.5552,49100.0
2005-09-16 13:45:00,83.06,83.08,83.01,83.06,16000.0,54.5552,54.5683,54.5224,54.5552,16000.0
2005-09-16 13:50:00,83.07,83.07,82.99,82.99,24500.0,54.5618,54.5618,54.5092,54.5092,24500.0
2005-09-16 13:55:00,83.0,83.12,82.99,83.1,22900.0,54.5158,54.5946,54.5092,54.5815,22900.0
2005-09-16 14:00:00,83.1,83.24,83.1,83.14,27400.0,54.5815,54.6734,54.5815,54.6078,27400.0
2005-09-16 14:05:00,83.13,83.14,83.0,83.0,56500.0,54.6012,54.6078,54.5158,54.5158,56500.0
2005-09-16 14:10:00,83.0,83.03,82.88,82.88,134000.0,54.5158,54.5355,54.437,54.437,134000.0
2005-09-16 14:15:00,82.88,82.96,82.84,82.92,47700.0,54.437,54.4895,54.4107,54.4633,47700.0
2005-09-16 14:20:00,82.91,82.98,82.91,82.98,23100.0,54.4567,54.5027,54.4567,54.5027,23100.0
2005-09-16 14:25:00,82.97,83.07,82.97,83.0,30300.0,54.4961,54.5618,54.4961,54.5158,30300.0
2005-09-16 14:30:00,82.99,83.0,82.95,83.0,33900.0,54.5092,54.5158,54.483,54.5158,33900.0
2005-09-16 14:35:00,83.01,83.12,83.0,83.04,17700.0,54.5224,54.5946,54.5158,54.5421,17700.0
2005-09-16 14:40:00,83.03,83.03,82.92,82.97,31200.0,54.5355,54.5355,54.4633,54.4961,31200.0
2005-09-16 14:45:00,82.97,83.0,82.96,82.99,50300.0,54.4961,54.5158,54.4895,54.5092,50300.0
2005-09-16 14:50:00,82.99,83.12,82.99,83.03,20400.0,54.5092,54.5946,54.5092,54.5355,20400.0
2005-09-16 14:55:00,83.03,83.05,82.95,82.96,33000.0,54.5355,54.5486,54.483,54.4895,33000.0
2005-09-16 15:00:00,82.96,82.96,82.73,82.74,58500.0,54.4895,54.4895,54.3385,54.345,58500.0
2005-09-16 15:05:00,82.73,82.78,82.7,82.71,35200.0,54.3385,54.3713,54.3188,54.3253,35200.0
2005-09-16 15:10:00,82.71,82.85,82.71,82.81,40300.0,54.3253,54.4173,54.3253,54.391,40300.0
2005-09-16 15:15:00,82.8,83.0,82.8,83.0,94800.0,54.3844,54.5158,54.3844,54.5158,94800.0
2005-09-16 15:20:00,83.0,83.01,82.92,82.92,66300.0,54.5158,54.5224,54.4633,54.4633,66300.0
2005-09-16 15:25:00,82.91,83.01,82.91,83.0,81200.0,54.4567,54.5224,54.4567,54.5158,81200.0
2005-09-16 15:30:00,83.0,83.17,83.0,83.14,76300.0,54.5158,54.6275,54.5158,54.6078,76300.0
2005-09-16 15:35:00,83.15,83.27,83.12,83.25,83800.0,54.6143,54.6931,54.5946,54.68,83800.0
2005-09-16 15:40:00,83.25,83.44,83.22,83.4,74600.0,54.68,54.8048,54.6603,54.7785,74600.0
2005-09-16 15:45:00,83.4,83.45,83.2,83.2,113200.0,54.7785,54.8114,54.6472,54.6472,113200.0
2005-09-16 15:50:00,83.2,83.21,83.16,83.17,96100.0,54.6472,54.6537,54.6209,54.6275,96100.0
2005-09-16 15:55:00,83.16,83.17,83.14,83.15,130300.0,54.6209,54.6275,54.6078,54.6143,130300.0
2005-09-19 09:30:00,84.0,84.05,83.88,84.01,166500.0,55.1726,55.2055,55.0938,55.1792,166500.0
2005-09-19 09:35:00,84.01,84.45,84.01,84.45,92800.0,55.1792,55.4682,55.1792,55.4682,92800.0
2005-09-19 09:40:00,84.44,84.44,84.2,84.35,109200.0,55.4616,55.4616,55.304,55.4025,109200.0
2005-09-19 09:45:00,84.35,84.44,84.28,84.39,87500.0,55.4025,55.4616,55.3565,55.4288,87500.0
2005-09-19 09:50:00,84.4,84.6,84.36,84.6,75700.0,55.4353,55.5667,55.4091,55.5667,75700.0
2005-09-19 09:55:00,84.6,84.72,84.6,84.69,100900.0,55.5667,55.6455,55.5667,55.6258,100900.0
2005-09-19 10:00:00,84.68,85.0,84.68,84.91,101500.0,55.6192,55.8294,55.6192,55.7703,101500.0
2005-09-19 10:05:00,84.92,85.09,84.81,85.09,110300.0,55.7769,55.8885,55.7046,55.8885,110300.0
2005-09-19 10:10:00,85.09,85.24,85.03,85.1,101300.0,55.8885,55.9871,55.8491,55.8951,101300.0
2005-09-19 10:15:00,85.1,85.19,85.05,85.17,81500.0,55.8951,55.9542,55.8623,55.9411,81500.0
2005-09-19 10:20:00,85.17,85.26,85.0,85.19,88500.0,55.9411,56.0002,55.8294,55.9542,88500.0
2005-09-19 10:25:00,85.15,85.25,85.05,85.2,60100.0,55.928,55.9936,55.8623,55.9608,60100.0
2005-09-19 10:30:00,85.2,85.33,85.11,85.25,48000.0,55.9608,56.0462,55.9017,55.9936,48000.0
2005-09-19 10:35:00,85.29,85.56,85.27,85.4,94800.0,56.0199,56.1972,56.0068,56.0922,94800.0
2005-09-19 10:40:00,85.4,85.64,85.4,85.52,69000.0,56.0922,56.2498,56.0922,56.171,69000.0
2005-09-19 10:45:00,85.51,85.6,85.42,85.46,96300.0,56.1644,56.2235,56.1053,56.1316,96300.0
2005-09-19 10:50:00,85.47,85.72,85.46,85.67,138100.0,56.1381,56.3023,56.1316,56.2695,138100.0
2005-09-19 10:55:00,85.66,85.82,85.65,85.81,82700.0,56.2629,56.368,56.2564,56.3615,82700.0
2005-09-19 11:00:00,85.82,85.9,85.78,85.86,149800.0,56.368,56.4206,56.3417,56.3943,149800.0
2005-09-19 11:05:00,85.86,85.93,85.7,85.73,68100.0,56.3943,56.4403,56.2892,56.3089,68100.0
2005-09-19 11:10:00,85.76,85.93,85.72,85.93,98800.0,56.3286,56.4403,56.3023,56.4403,98800.0
2005-09-19 11:15:00,85.92,85.95,85.82,85.9,47900.0,56.4337,56.4534,56.368,56.4206,47900.0
2005-09-19 11:20:00,85.89,85.89,85.73,85.83,62700.0,56.414,56.414,56.3089,56.3746,62700.0
2005-09-19 11:25:00,85.85,85.87,85.68,85.68,38300.0,56.3877,56.4009,56.2761,56.2761,38300.0
2005-09-19 11:30:00,85.69,85.84,85.6,85.81,91500.0,56.2826,56.3812,56.2235,56.3615,91500.0
2005-09-19 11:35:00,85.81,85.88,85.78,85.78,34700.0,56.3615,56.4074,56.3417,56.3417,34700.0
2005-09-19 11:40:00,85.78,85.8,85.71,85.73,143100.0,56.3417,56.3549,56.2958,56.3089,143100.0
2005-09-19 11:45:00,85.73,85.74,85.69,85.7,74200.0,56.3089,56.3155,56.2826,56.2892,74200.0
2005-09-19 11:50:00,85.7,85.72,85.6,85.65,101000.0,56.2892,56.3023,56.2235,56.2564,101000.0
2005-09-19 11:55:00,85.68,85.72,85.61,85.69,22700.0,56.2761,56.3023,56.2301,56.2826,22700.0
2005-09-19 12:00:00,85.68,85.81,85.68,85.81,50200.0,56.2761,56.3615,56.2761,56.3615,50200.0
2005-09-19 12:05:00,85.83,86.0,85.82,86.0,79900.0,56.3746,56.4862,56.368,56.4862,79900.0
2005-09-19 12:10:00,86.0,86.0,85.83,85.91,61800.0,56.4862,56.4862,56.3746,56.4271,61800.0
2005-09-19 12:15:00,85.89,86.0,85.89,85.95,81700.0,56.414,56.4862,56.414,56.4534,81700.0
2005-09-19 12:20:00,85.93,85.94,85.86,85.89,47000.0,56.4403,56.4468,56.3943,56.414,47000.0
2005-09-19 12:25:00,85.87,85.89,85.85,85.87,27400.0,56.4009,56.414,56.3877,56.4009,27400.0
2005-09-19 12:30:00,85.86,85.86,85.82,85.82,41500.0,56.3943,56.3943,56.368,56.368,41500.0
2005-09-19 12:35:00,85.83,85.89,85.8,85.83,39400.0,56.3746,56.414,56.3549,56.3746,39400.0
2005-09-19 12:40:00,85.82,85.83,85.75,85.79,29000.0,56.368,56.3746,56.322,56.3483,29000.0
2005-09-19 12:45:00,85.8,85.84,85.76,85.83,19500.0,56.3549,56.3812,56.3286,56.3746,19500.0
2005-09-19 12:50:00,85.83,85.95,85.82,85.92,36900.0,56.3746,56.4534,56.368,56.4337,36900.0
2005-09-19 12:55:00,85.93,86.05,85.91,85.97,34200.0,56.4403,56.5191,56.4271,56.4665,34200.0
2005-09-19 13:00:00,86.0,86.12,85.98,86.05,21800.0,56.4862,56.5651,56.4731,56.5191,21800.0
2005-09-19 13:05:00,86.05,86.05,85.94,85.96,23600.0,56.5191,56.5191,56.4468,56.46,23600.0
2005-09-19 13:10:00,85.97,86.01,85.95,86.01,17800.0,56.4665,56.4928,56.4534,56.4928,17800.0
2005-09-19 13:15:00,86.01,86.01,85.96,85.96,29500.0,56.4928,56.4928,56.46,56.46,29500.0
2005-09-19 13:20:00,85.96,86.01,85.95,86.0,16900.0,56.46,56.4928,56.4534,56.4862,16900.0
2005-09-19 13:25:00,86.0,86.02,85.97,86.0,17800.0,56.4862,56.4994,56.4665,56.4862,17800.0
2005-09-19 13:30:00,86.0,86.02,85.96,86.0,28200.0,56.4862,56.4994,56.46,56.4862,28200.0
2005-09-19 13:35:00,85.99,86.01,85.98,86.0,9500.0,56.4797,56.4928,56.4731,56.4862,9500.0
2005-09-19 13:40:00,86.0,86.12,86.0,86.12,23500.0,56.4862,56.5651,56.4862,56.5651,23500.0
2005-09-19 13:45:00,86.12,86.12,86.04,86.05,20400.0,56.5651,56.5651,56.5125,56.5191,20400.0
2005-09-19 13:50:00,86.06,86.06,85.98,86.0,24600.0,56.5257,56.5257,56.4731,56.4862,24600.0
2005-09-19 13:55:00,86.0,86.02,85.95,85.95,28600.0,56.4862,56.4994,56.4534,56.4534,28600.0
2005-09-19 14:00:00,85.95,85.97,85.93,85.94,30200.0,56.4534,56.4665,56.4403,56.4468,30200.0
2005-09-19 14:05:00,85.95,85.95,85.9,85.95,67000.0,56.4534,56.4534,56.4206,56.4534,67000.0
2005-09-19 14:10:00,85.95,85.97,85.89,85.94,35000.0,56.4534,56.4665,56.414,56.4468,35000.0
2005-09-19 14:15:00,85.95,85.95,85.81,85.81,30600.0,56.4534,56.4534,56.3615,56.3615,30600.0
2005-09-19 14:20:00,85.8,85.85,85.78,85.8,37100.0,56.3549,56.3877,56.3417,56.3549,37100.0
2005-09-19 14:25:00,85.81,85.83,85.73,85.73,45500.0,56.3615,56.3746,56.3089,56.3089,45500.0
2005-09-19 14:30:00,85.76,85.76,85.62,85.69,32200.0,56.3286,56.3286,56.2367,56.2826,32200.0
2005-09-19 14:35:00,85.71,85.72,85.66,85.7,16900.0,56.2958,56.3023,56.2629,56.2892,16900.0
2005-09-19 14:40:00,85.72,85.72,85.5,85.54,33400.0,56.3023,56.3023,56.1578,56.1841,33400.0
2005-09-19 14:45:00,85.52,85.53,85.33,85.35,46400.0,56.171,56.1775,56.0462,56.0593,46400.0
2005-09-19 14:50:00,85.36,85.38,85.25,85.32,72700.0,56.0659,56.079,55.9936,56.0396,72700.0
2005-09-19 14:55:00,85.33,85.48,85.29,85.45,27700.0,56.0462,56.1447,56.0199,56.125,27700.0
2005-09-19 15:00:00,85.45,85.55,85.38,85.39,22800.0,56.125,56.1907,56.079,56.0856,22800.0
2005-09-19 15:05:00,85.38,85.39,85.29,85.3,23400.0,56.079,56.0856,56.0199,56.0265,23400.0
2005-09-19 15:10:00,85.31,85.31,85.11,85.13,33100.0,56.033,56.033,55.9017,55.9148,33100.0
2005-09-19 15:15:00,85.13,85.16,85.04,85.06,39600.0,55.9148,55.9345,55.8557,55.8688,39600.0
2005-09-19 15:20:00,85.05,85.21,84.99,85.17,53000.0,55.8623,55.9674,55.8229,55.9411,53000.0
2005-09-19 15:25:00,85.16,85.2,85.01,85.17,30300.0,55.9345,55.9608,55.836,55.9411,30300.0
2005-09-19 15:30:00,85.12,85.24,85.12,85.18,41900.0,55.9082,55.9871,55.9082,55.9477,41900.0
2005-09-19 15:35:00,85.18,85.2,85.05,85.12,52900.0,55.9477,55.9608,55.8623,55.9082,52900.0
2005-09-19 15:40:00,85.12,85.35,85.09,85.33,67900.0,55.9082,56.0593,55.8885,56.0462,67900.0
2005-09-19 15:45:00,85.34,85.35,85.33,85.35,101500.0,56.0527,56.0593,56.0462,56.0593,101500.0
2005-09-19 15:50:00,85.35,85.41,85.31,85.32,90600.0,56.0593,56.0987,56.033,56.0396,90600.0
2005-09-19 15:55:00,85.32,85.39,85.26,85.39,138300.0,56.0396,56.0856,56.0002,56.0856,138300.0
2005-09-20 09:30:00,85.38,85.38,85.17,85.38,117100.0,56.079,56.079,55.9411,56.079,117100.0
2005-09-20 09:35:00,85.38,85.5,85.15,85.31,88300.0,56.079,56.1578,55.928,56.033,88300.0
2005-09-20 09:40:00,85.28,85.36,85.12,85.29,85300.0,56.0133,56.0659,55.9082,56.0199,85300.0
2005-09-20 09:45:00,85.29,85.74,85.29,85.54,93400.0,56.0199,56.3155,56.0199,56.1841,93400.0
2005-09-20 09:50:00,85.54,85.59,85.36,85.49,66900.0,56.1841,56.217,56.0659,56.1513,66900.0
2005-09-20 09:55:00,85.51,85.55,85.43,85.5,53400.0,56.1644,56.1907,56.1119,56.1578,53400.0
2005-09-20 10:00:00,85.5,85.62,85.5,85.54,71300.0,56.1578,56.2367,56.1578,56.1841,71300.0
2005-09-20 10:05:00,85.54,85.54,85.1,85.3,90000.0,56.1841,56.1841,55.8951,56.0265,90000.0
2005-09-20 10:10:00,85.3,85.4,85.22,85.35,36700.0,56.0265,56.0922,55.9739,56.0593,36700.0
2005-09-20 10:15:00,85.36,85.61,85.33,85.53,85100.0,56.0659,56.2301,56.0462,56.1775,85100.0
2005-09-20 10:20:00,85.52,85.63,85.46,85.55,47800.0,56.171,56.2432,56.1316,56.1907,47800.0
2005-09-20 10:25:00,85.56,85.58,85.29,85.4,49300.0,56.1972,56.2104,56.0199,56.0922,49300.0
2005-09-20 10:30:00,85.39,85.42,85.2,85.38,40000.0,56.0856,56.1053,55.9608,56.079,40000.0
2005-09-20 10:35:00,85.38,85.38,85.17,85.22,22700.0,56.079,56.079,55.9411,55.9739,22700.0
2005-09-20 10:40:00,85.2,85.2,84.95,84.97,59200.0,55.9608,55.9608,55.7966,55.8097,59200.0
2005-09-20 10:45:00,84.98,85.1,84.92,84.94,76500.0,55.8163,55.8951,55.7769,55.79,76500.0
2005-09-20 10:50:00,84.89,85.12,84.85,84.94,57500.0,55.7572,55.9082,55.7309,55.79,57500.0
2005-09-20 10:55:00,84.94,84.97,84.79,84.83,44800.0,55.79,55.8097,55.6915,55.7178,44800.0
2005-09-20 11:00:00,84.84,85.12,84.84,85.06,37600.0,55.7243,55.9082,55.7243,55.8688,37600.0
2005-09-20 11:05:00,85.06,85.14,84.83,84.88,34100.0,55.8688,55.9214,55.7178,55.7506,34100.0
2005-09-20 11:10:00,84.87,85.03,84.84,84.84,34900.0,55.744,55.8491,55.7243,55.7243,34900.0
2005-09-20 11:15:00,84.86,84.9,84.83,84.83,23100.0,55.7375,55.7637,55.7178,55.7178,23100.0
2005-09-20 11:20:00,84.83,84.83,84.65,84.72,37100.0,55.7178,55.7178,55.5995,55.6455,37100.0
2005-09-20 11:25:00,84.71,84.9,84.63,84.68,44400.0,55.639,55.7637,55.5864,55.6192,44400.0
2005-09-20 11:30:00,84.66,84.79,84.53,84.56,120000.0,55.6061,55.6915,55.5207,55.5404,120000.0
2005-09-20 11:35:00,84.55,84.6,84.49,84.49,70000.0,55.5339,55.5667,55.4945,55.4945,70000.0
2005-09-20 11:40:00,84.48,84.56,84.35,84.43,33300.0,55.4879,55.5404,55.4025,55.455,33300.0
2005-09-20 11:45:00,84.43,84.44,84.3,84.33,46000.0,55.455,55.4616,55.3697,55.3894,46000.0
2005-09-20 11:50:00,84.31,84.55,84.3,84.42,44300.0,55.3762,55.5339,55.3697,55.4485,44300.0
2005-09-20 11:55:00,84.38,84.43,84.3,84.31,27300.0,55.4222,55.455,55.3697,55.3762,27300.0
2005-09-20 12:00:00,84.3,84.3,84.1,84.17,35300.0,55.3697,55.3697,55.2383,55.2843,35300.0
2005-09-20 12:05:00,84.19,84.3,84.14,84.14,33500.0,55.2974,55.3697,55.2646,55.2646,33500.0
2005-09-20 12:10:00,84.14,84.15,84.04,84.04,40200.0,55.2646,55.2711,55.1989,55.1989,40200.0
2005-09-20 12:15:00,84.04,84.04,83.9,83.95,84500.0,55.1989,55.1989,55.1069,55.1398,84500.0
2005-09-20 12:20:00,83.95,84.0,83.89,83.95,59400.0,55.1398,55.1726,55.1004,55.1398,59400.0
2005-09-20 12:25:00,83.94,83.98,83.9,83.95,39300.0,55.1332,55.1595,55.1069,55.1398,39300.0
2005-09-20 12:30:00,83.95,84.07,83.93,83.99,44500.0,55.1398,55.2186,55.1266,55.166,44500.0
2005-09-20 12:35:00,84.02,84.25,84.02,84.22,21400.0,55.1858,55.3368,55.1858,55.3171,21400.0
2005-09-20 12:40:00,84.22,84.31,84.22,84.24,14100.0,55.3171,55.3762,55.3171,55.3302,14100.0
2005-09-20 12:45:00,84.25,84.28,84.24,84.28,9800.0,55.3368,55.3565,55.3302,55.3565,9800.0
2005-09-20 12:50:00,84.27,84.28,84.25,84.26,11200.0,55.35,55.3565,55.3368,55.3434,11200.0
2005-09-20 12:55:00,84.26,84.28,84.25,84.27,9000.0,55.3434,55.3565,55.3368,55.35,9000.0
2005-09-20 13:00:00,84.27,84.37,84.26,84.35,19300.0,55.35,55.4156,55.3434,55.4025,19300.0
2005-09-20 13:05:00,84.37,84.42,84.35,84.35,16100.0,55.4156,55.4485,55.4025,55.4025,16100.0
2005-09-20 13:10:00,84.33,84.41,84.32,84.41,12300.0,55.3894,55.4419,55.3828,55.4419,12300.0
2005-09-20 13:15:00,84.41,84.6,84.41,84.6,11900.0,55.4419,55.5667,55.4419,55.5667,11900.0
2005-09-20 13:20:00,84.6,84.76,84.6,84.73,37500.0,55.5667,55.6718,55.5667,55.6521,37500.0
2005-09-20 13:25:00,84.73,84.79,84.65,84.65,28400.0,55.6521,55.6915,55.5995,55.5995,28400.0
2005-09-20 13:30:00,84.64,84.93,84.58,84.87,65700.0,55.593,55.7835,55.5536,55.744,65700.0
2005-09-20 13:35:00,84.87,84.9,84.76,84.85,23900.0,55.744,55.7637,55.6718,55.7309,23900.0
2005-09-20 13:40:00,84.85,84.96,84.8,84.94,30000.0,55.7309,55.8032,55.6981,55.79,30000.0
2005-09-20 13:45:00,84.95,84.95,84.83,84.86,36400.0,55.7966,55.7966,55.7178,55.7375,36400.0
2005-09-20 13:50:00,84.86,84.89,84.78,84.85,29500.0,55.7375,55.7572,55.6849,55.7309,29500.0
2005-09-20 13:55:00,84.86,84.96,84.82,84.96,23600.0,55.7375,55.8032,55.7112,55.8032,23600.0
2005-09-20 14:00:00,84.96,84.99,84.88,84.99,26700.0,55.8032,55.8229,55.7506,55.8229,26700.0
2005-09-20 14:05:00,84.99,85.05,84.97,85.02,40300.0,55.8229,55.8623,55.8097,55.8426,40300.0
2005-09-20 14:10:00,85.02,85.03,84.81,84.9,29000.0,55.8426,55.8491,55.7046,55.7637,29000.0
2005-09-20 14:15:00,84.9,85.0,84.74,84.74,55400.0,55.7637,55.8294,55.6587,55.6587,55400.0
2005-09-20 14:20:00,84.76,84.78,84.48,84.64,82500.0,55.6718,55.6849,55.4879,55.593,82500.0
2005-09-20 14:25:00,84.64,85.04,84.62,85.01,54700.0,55.593,55.8557,55.5798,55.836,54700.0
2005-09-20 14:30:00,85.02,85.13,85.0,85.0,39700.0,55.8426,55.9148,55.8294,55.8294,39700.0
2005-09-20 14:35:00,84.99,85.11,84.91,84.91,43200.0,55.8229,55.9017,55.7703,55.7703,43200.0
2005-09-20 14:40:00,84.91,85.03,84.86,84.9,59500.0,55.7703,55.8491,55.7375,55.7637,59500.0
2005-09-20 14:45:00,84.9,84.95,84.65,84.7,89500.0,55.7637,55.7966,55.5995,55.6324,89500.0
2005-09-20 14:50:00,84.7,84.73,84.52,84.58,87300.0,55.6324,55.6521,55.5142,55.5536,87300.0
2005-09-20 14:55:00,84.57,84.59,84.46,84.59,42600.0,55.547,55.5601,55.4747,55.5601,42600.0
2005-09-20 15:00:00,84.61,84.64,84.3,84.33,53800.0,55.5733,55.593,55.3697,55.3894,53800.0
2005-09-20 15:05:00,84.32,84.68,84.31,84.62,43200.0,55.3828,55.6192,55.3762,55.5798,43200.0
2005-09-20 15:10:00,84.57,84.59,84.17,84.2,38100.0,55.547,55.5601,55.2843,55.304,38100.0
2005-09-20 15:15:00,84.18,84.31,84.13,84.31,39100.0,55.2908,55.3762,55.258,55.3762,39100.0
2005-09-20 15:20:00,84.31,84.37,84.27,84.35,38700.0,55.3762,55.4156,55.35,55.4025,38700.0
2005-09-20 15:25:00,84.36,84.43,84.3,84.42,53900.0,55.4091,55.455,55.3697,55.4485,53900.0
2005-09-20 15:30:00,84.42,84.43,84.34,84.35,38800.0,55.4485,55.455,55.3959,55.4025,38800.0
2005-09-20 15:35:00,84.38,84.57,84.35,84.56,32400.0,55.4222,55.547,55.4025,55.5404,32400.0
2005-09-20 15:40:00,84.56,84.62,84.5,84.53,35000.0,55.5404,55.5798,55.501,55.5207,35000.0
2005-09-20 15:45:00,84.53,84.53,84.4,84.4,51900.0,55.5207,55.5207,55.4353,55.4353,51900.0
2005-09-20 15:50:00,84.4,84.45,84.32,84.44,37600.0,55.4353,55.4682,55.3828,55.4616,37600.0
2005-09-20 15:55:00,84.43,84.58,84.43,84.54,49000.0,55.455,55.5536,55.455,55.5273,49000.0
2005-09-21 09:30:00,85.5,85.5,85.07,85.2,194500.0,56.1578,56.1578,55.8754,55.9608,194500.0
2005-09-21 09:35:00,85.2,85.3,84.91,84.98,119400.0,55.9608,56.0265,55.7703,55.8163,119400.0
2005-09-21 09:40:00,84.98,85.26,84.92,85.19,186700.0,55.8163,56.0002,55.7769,55.9542,186700.0
2005-09-21 09:45:00,85.23,85.29,85.13,85.21,199500.0,55.9805,56.0199,55.9148,55.9674,199500.0
2005-09-21 09:50:00,85.13,85.14,84.64,84.73,109200.0,55.9148,55.9214,55.593,55.6521,109200.0
2005-09-21 09:55:00,84.8,84.95,84.66,84.7,98200.0,55.6981,55.7966,55.6061,55.6324,98200.0
2005-09-21 10:00:00,84.64,84.7,84.29,84.48,109200.0,55.593,55.6324,55.3631,55.4879,109200.0
2005-09-21 10:05:00,84.43,84.5,84.15,84.22,122400.0,55.455,55.501,55.2711,55.3171,122400.0
2005-09-21 10:10:00,84.22,84.34,83.9,84.0,68600.0,55.3171,55.3959,55.1069,55.1726,68600.0
2005-09-21 10:15:00,83.98,84.01,83.85,83.98,91400.0,55.1595,55.1792,55.0741,55.1595,91400.0
2005-09-21 10:20:00,84.02,84.48,83.92,84.29,80300.0,55.1858,55.4879,55.1201,55.3631,80300.0
2005-09-21 10:25:00,84.29,84.29,84.12,84.28,43800.0,55.3631,55.3631,55.2514,55.3565,43800.0
2005-09-21 10:30:00,84.28,84.44,83.85,84.41,126700.0,55.3565,55.4616,55.0741,55.4419,126700.0
2005-09-21 10:35:00,84.45,84.66,84.32,84.55,87900.0,55.4682,55.6061,55.3828,55.5339,87900.0
2005-09-21 10:40:00,84.59,84.59,84.04,84.24,77700.0,55.5601,55.5601,55.1989,55.3302,77700.0
2005-09-21 10:45:00,84.28,84.29,83.99,84.02,60800.0,55.3565,55.3631,55.166,55.1858,60800.0
2005-09-21 10:50:00,84.03,84.33,84.03,84.33,62900.0,55.1923,55.3894,55.1923,55.3894,62900.0
2005-09-21 10:55:00,84.29,84.51,84.18,84.44,84600.0,55.3631,55.5076,55.2908,55.4616,84600.0
2005-09-21 11:00:00,84.42,84.48,84.28,84.4,53600.0,55.4485,55.4879,55.3565,55.4353,53600.0
2005-09-21 11:05:00,84.44,84.58,84.37,84.55,62200.0,55.4616,55.5536,55.4156,55.5339,62200.0
2005-09-21 11:10:00,84.52,84.59,84.39,84.39,66000.0,55.5142,55.5601,55.4288,55.4288,66000.0
2005-09-21 11:15:00,84.37,84.39,83.88,84.1,44400.0,55.4156,55.4288,55.0938,55.2383,44400.0
2005-09-21 11:20:00,84.13,84.44,84.13,84.44,51900.0,55.258,55.4616,55.258,55.4616,51900.0
2005-09-21 11:25:00,84.42,84.47,84.34,84.46,23500.0,55.4485,55.4813,55.3959,55.4747,23500.0
2005-09-21 11:30:00,84.46,84.7,84.46,84.56,39800.0,55.4747,55.6324,55.4747,55.5404,39800.0
2005-09-21 11:35:00,84.61,84.66,84.42,84.43,48800.0,55.5733,55.6061,55.4485,55.455,48800.0
2005-09-21 11:40:00,84.43,84.61,84.43,84.59,71300.0,55.455,55.5733,55.455,55.5601,71300.0
2005-09-21 11:45:00,84.58,84.61,84.47,84.59,64600.0,55.5536,55.5733,55.4813,55.5601,64600.0
2005-09-21 11:50:00,84.59,84.74,84.55,84.71,41100.0,55.5601,55.6587,55.5339,55.639,41100.0
2005-09-21 11:55:00,84.72,84.73,84.6,84.7,37600.0,55.6455,55.6521,55.5667,55.6324,37600.0
2005-09-21 12:00:00,84.7,84.79,84.68,84.74,41800.0,55.6324,55.6915,55.6192,55.6587,41800.0
2005-09-21 12:05:00,84.74,84.83,84.73,84.8,46500.0,55.6587,55.7178,55.6521,55.6981,46500.0
2005-09-21 12:10:00,84.8,84.83,84.77,84.81,20500.0,55.6981,55.7178,55.6784,55.7046,20500.0
2005-09-21 12:15:00,84.81,84.92,84.81,84.89,33700.0,55.7046,55.7769,55.7046,55.7572,33700.0
2005-09-21 12:20:00,84.9,84.93,84.81,84.83,14100.0,55.7637,55.7835,55.7046,55.7178,14100.0
2005-09-21 12:25:00,84.84,84.86,84.77,84.8,9300.0,55.7243,55.7375,55.6784,55.6981,9300.0
2005-09-21 12:30:00,84.81,84.94,84.81,84.89,55600.0,55.7046,55.79,55.7046,55.7572,55600.0
2005-09-21 12:35:00,84.89,84.91,84.78,84.79,25300.0,55.7572,55.7703,55.6849,55.6915,25300.0
2005-09-21 12:40:00,84.79,84.93,84.77,84.93,16900.0,55.6915,55.7835,55.6784,55.7835,16900.0
2005-09-21 12:45:00,84.92,84.93,84.65,84.66,24900.0,55.7769,55.7835,55.5995,55.6061,24900.0
2005-09-21 12:50:00,84.64,84.77,84.47,84.72,50600.0,55.593,55.6784,55.4813,55.6455,50600.0
2005-09-21 12:55:00,84.72,84.79,84.6,84.63,23600.0,55.6455,55.6915,55.5667,55.5864,23600.0
2005-09-21 13:00:00,84.59,84.6,84.54,84.57,17400.0,55.5601,55.5667,55.5273,55.547,17400.0
2005-09-21 13:05:00,84.58,84.75,84.58,84.64,23100.0,55.5536,55.6652,55.5536,55.593,23100.0
2005-09-21 13:10:00,84.64,84.64,84.47,84.47,13000.0,55.593,55.593,55.4813,55.4813,13000.0
2005-09-21 13:15:00,84.47,84.55,84.45,84.51,18900.0,55.4813,55.5339,55.4682,55.5076,18900.0
2005-09-21 13:20:00,84.51,84.57,84.47,84.56,19900.0,55.5076,55.547,55.4813,55.5404,19900.0
2005-09-21 13:25:00,84.58,84.6,84.51,84.53,14000.0,55.5536,55.5667,55.5076,55.5207,14000.0
2005-09-21 13:30:00,84.51,84.52,84.5,84.5,12800.0,55.5076,55.5142,55.501,55.501,12800.0
2005-09-21 13:35:00,84.49,84.54,84.46,84.5,21300.0,55.4945,55.5273,55.4747,55.501,21300.0
2005-09-21 13:40:00,84.54,84.54,84.4,84.46,18700.0,55.5273,55.5273,55.4353,55.4747,18700.0
2005-09-21 13:45:00,84.46,84.53,84.41,84.45,33700.0,55.4747,55.5207,55.4419,55.4682,33700.0
2005-09-21 13:50:00,84.47,84.5,84.38,84.49,27600.0,55.4813,55.501,55.4222,55.4945,27600.0
2005-09-21 13:55:00,84.48,84.77,84.48,84.7,23200.0,55.4879,55.6784,55.4879,55.6324,23200.0
2005-09-21 14:00:00,84.7,84.7,84.4,84.51,54300.0,55.6324,55.6324,55.4353,55.5076,54300.0
2005-09-21 14:05:00,84.54,84.6,84.5,84.55,52500.0,55.5273,55.5667,55.501,55.5339,52500.0
2005-09-21 14:10:00,84.55,84.65,84.52,84.56,25400.0,55.5339,55.5995,55.5142,55.5404,25400.0
2005-09-21 14:15:00,84.56,84.59,84.47,84.53,32400.0,55.5404,55.5601,55.4813,55.5207,32400.0
2005-09-21 14:20:00,84.55,84.56,84.18,84.18,51000.0,55.5339,55.5404,55.2908,55.2908,51000.0
2005-09-21 14:25:00,84.18,84.28,84.04,84.22,49900.0,55.2908,55.3565,55.1989,55.3171,49900.0
2005-09-21 14:30:00,84.21,84.32,84.18,84.3,33100.0,55.3105,55.3828,55.2908,55.3697,33100.0
2005-09-21 14:35:00,84.27,84.49,84.27,84.42,37100.0,55.35,55.4945,55.35,55.4485,37100.0
2005-09-21 14:40:00,84.43,84.6,84.42,84.49,44600.0,55.455,55.5667,55.4485,55.4945,44600.0
2005-09-21 14:45:00,84.47,84.5,84.39,84.5,18700.0,55.4813,55.501,55.4288,55.501,18700.0
2005-09-21 14:50:00,84.52,84.69,84.45,84.5,49300.0,55.5142,55.6258,55.4682,55.501,49300.0
2005-09-21 14:55:00,84.51,84.55,84.25,84.25,38300.0,55.5076,55.5339,55.3368,55.3368,38300.0
2005-09-21 15:00:00,84.26,84.32,84.02,84.08,38500.0,55.3434,55.3828,55.1858,55.2252,38500.0
2005-09-21 15:05:00,84.07,84.11,83.95,84.02,61200.0,55.2186,55.2449,55.1398,55.1858,61200.0
2005-09-21 15:10:00,84.05,84.22,84.05,84.15,31000.0,55.2055,55.3171,55.2055,55.2711,31000.0
2005-09-21 15:15:00,84.15,84.42,84.15,84.32,48700.0,55.2711,55.4485,55.2711,55.3828,48700.0
2005-09-21 15:20:00,84.31,84.5,84.31,84.48,22100.0,55.3762,55.501,55.3762,55.4879,22100.0
2005-09-21 15:25:00,84.44,84.47,84.43,84.43,18000.0,55.4616,55.4813,55.455,55.455,18000.0
2005-09-21 15:30:00,84.42,84.43,84.29,84.36,34600.0,55.4485,55.455,55.3631,55.4091,34600.0
2005-09-21 15:35:00,84.35,84.36,84.32,84.34,69200.0,55.4025,55.4091,55.3828,55.3959,69200.0
2005-09-21 15:40:00,84.34,84.54,84.33,84.52,62300.0,55.3959,55.5273,55.3894,55.5142,62300.0
2005-09-21 15:45:00,84.51,84.51,84.41,84.43,49800.0,55.5076,55.5076,55.4419,55.455,49800.0
2005-09-21 15:50:00,84.46,84.6,84.43,84.6,58000.0,55.4747,55.5667,55.455,55.5667,58000.0
2005-09-21 15:55:00,84.61,84.64,84.49,84.52,88000.0,55.5733,55.593,55.4945,55.5142,88000.0
2005-09-22 09:30:00,85.15,85.17,85.07,85.15,112600.0,55.928,55.9411,55.8754,55.928,112600.0
2005-09-22 09:35:00,85.14,85.16,84.91,85.13,64900.0,55.9214,55.9345,55.7703,55.9148,64900.0
2005-09-22 09:40:00,85.1,85.15,84.97,85.07,65800.0,55.8951,55.928,55.8097,55.8754,65800.0
2005-09-22 09:45:00,85.07,85.38,85.05,85.3,142700.0,55.8754,56.079,55.8623,56.0265,142700.0
2005-09-22 09:50:00,85.27,85.4,85.21,85.33,84100.0,56.0068,56.0922,55.9674,56.0462,84100.0
2005-09-22 09:55:00,85.29,85.49,85.29,85.35,132400.0,56.0199,56.1513,56.0199,56.0593,132400.0
2005-09-22 10:00:00,85.36,85.6,85.34,85.53,84300.0,56.0659,56.2235,56.0527,56.1775,84300.0
2005-09-22 10:05:00,85.53,85.59,85.4,85.4,88400.0,56.1775,56.217,56.0922,56.0922,88400.0
2005-09-22 10:10:00,85.35,85.41,85.15,85.27,125300.0,56.0593,56.0987,55.928,56.0068,125300.0
2005-09-22 10:15:00,85.4,85.55,85.27,85.37,154700.0,56.0922,56.1907,56.0068,56.0725,154700.0
2005-09-22 10:20:00,85.41,85.56,85.4,85.47,57700.0,56.0987,56.1972,56.0922,56.1381,57700.0
2005-09-22 10:25:00,85.47,85.71,85.47,85.68,73900.0,56.1381,56.2958,56.1381,56.2761,73900.0
2005-09-22 10:30:00,85.69,85.75,85.44,85.5,137000.0,56.2826,56.322,56.1184,56.1578,137000.0
2005-09-22 10:35:00,85.48,85.6,85.48,85.6,91100.0,56.1447,56.2235,56.1447,56.2235,91100.0
2005-09-22 10:40:00,85.6,85.64,85.55,85.6,72200.0,56.2235,56.2498,56.1907,56.2235,72200.0
2005-09-22 10:45:00,85.6,85.62,85.56,85.62,46900.0,56.2235,56.2367,56.1972,56.2367,46900.0
2005-09-22 10:50:00,85.62,85.62,85.5,85.53,59400.0,56.2367,56.2367,56.1578,56.1775,59400.0
2005-09-22 10:55:00,85.53,85.62,85.5,85.62,78800.0,56.1775,56.2367,56.1578,56.2367,78800.0
2005-09-22 11:00:00,85.61,85.7,85.55,85.65,46200.0,56.2301,56.2892,56.1907,56.2564,46200.0
2005-09-22 11:05:00,85.64,85.66,85.56,85.57,43500.0,56.2498,56.2629,56.1972,56.2038,43500.0
2005-09-22 11:10:00,85.56,85.6,85.5,85.51,28100.0,56.1972,56.2235,56.1578,56.1644,28100.0
2005-09-22 11:15:00,85.51,85.55,85.5,85.51,36400.0,56.1644,56.1907,56.1578,56.1644,36400.0
2005-09-22 11:20:00,85.51,85.64,85.51,85.58,45400.0,56.1644,56.2498,56.1644,56.2104,45400.0
2005-09-22 11:25:00,85.58,85.58,85.49,85.5,84200.0,56.2104,56.2104,56.1513,56.1578,84200.0
2005-09-22 11:30:00,85.5,85.52,85.5,85.5,49000.0,56.1578,56.171,56.1578,56.1578,49000.0
2005-09-22 11:35:00,85.5,85.55,85.49,85.51,49500.0,56.1578,56.1907,56.1513,56.1644,49500.0
2005-09-22 11:40:00,85.51,85.58,85.5,85.5,42900.0,56.1644,56.2104,56.1578,56.1578,42900.0
2005-09-22 11:45:00,85.51,85.51,85.4,85.4,136800.0,56.1644,56.1644,56.0922,56.0922,136800.0
2005-09-22 11:50:00,85.4,85.4,85.22,85.35,98400.0,56.0922,56.0922,55.9739,56.0593,98400.0
2005-09-22 11:55:00,85.35,85.35,85.2,85.23,62600.0,56.0593,56.0593,55.9608,55.9805,62600.0
2005-09-22 12:00:00,85.23,85.3,85.05,85.16,87000.0,55.9805,56.0265,55.8623,55.9345,87000.0
2005-09-22 12:05:00,85.16,85.26,85.06,85.06,105300.0,55.9345,56.0002,55.8688,55.8688,105300.0
2005-09-22 12:10:00,85.07,85.12,84.9,84.95,223000.0,55.8754,55.9082,55.7637,55.7966,223000.0
2005-09-22 12:15:00,84.95,85.02,84.61,84.61,83800.0,55.7966,55.8426,55.5733,55.5733,83800.0
2005-09-22 12:20:00,84.61,84.8,84.51,84.7,106100.0,55.5733,55.6981,55.5076,55.6324,106100.0
2005-09-22 12:25:00,84.71,84.96,84.68,84.9,86600.0,55.639,55.8032,55.6192,55.7637,86600.0
2005-09-22 12:30:00,84.89,85.18,84.89,85.17,57500.0,55.7572,55.9477,55.7572,55.9411,57500.0
2005-09-22 12:35:00,85.17,85.28,85.0,85.28,122100.0,55.9411,56.0133,55.8294,56.0133,122100.0
2005-09-22 12:40:00,85.27,85.33,85.22,85.24,21400.0,56.0068,56.0462,55.9739,55.9871,21400.0
2005-09-22 12:45:00,85.24,85.25,85.06,85.06,88300.0,55.9871,55.9936,55.8688,55.8688,88300.0
2005-09-22 12:50:00,85.02,85.03,84.51,84.52,62200.0,55.8426,55.8491,55.5076,55.5142,62200.0
2005-09-22 12:55:00,84.51,84.71,84.44,84.59,53600.0,55.5076,55.639,55.4616,55.5601,53600.0
2005-09-22 13:00:00,84.6,84.6,84.47,84.5,40400.0,55.5667,55.5667,55.4813,55.501,40400.0
2005-09-22 13:05:00,84.46,84.48,84.25,84.36,49700.0,55.4747,55.4879,55.3368,55.4091,49700.0
2005-09-22 13:10:00,84.4,84.41,84.13,84.2,51200.0,55.4353,55.4419,55.258,55.304,51200.0
2005-09-22 13:15:00,84.2,84.62,84.11,84.59,56700.0,55.304,55.5798,55.2449,55.5601,56700.0
2005-09-22 13:20:00,84.57,84.57,84.2,84.24,31800.0,55.547,55.547,55.304,55.3302,31800.0
2005-09-22 13:25:00,84.23,84.51,84.21,84.45,37700.0,55.3237,55.5076,55.3105,55.4682,37700.0
2005-09-22 13:30:00,84.45,84.45,84.36,84.36,51400.0,55.4682,55.4682,55.4091,55.4091,51400.0
2005-09-22 13:35:00,84.37,84.4,84.31,84.31,60100.0,55.4156,55.4353,55.3762,55.3762,60100.0
2005-09-22 13:40:00,84.31,84.36,84.17,84.29,46800.0,55.3762,55.4091,55.2843,55.3631,46800.0
2005-09-22 13:45:00,84.29,84.29,84.0,84.01,54800.0,55.3631,55.3631,55.1726,55.1792,54800.0
2005-09-22 13:50:00,84.01,84.12,83.95,84.03,98200.0,55.1792,55.2514,55.1398,55.1923,98200.0
2005-09-22 13:55:00,84.03,84.04,83.65,83.65,82900.0,55.1923,55.1989,54.9427,54.9427,82900.0
2005-09-22 14:00:00,83.66,83.78,83.64,83.72,127900.0,54.9493,55.0281,54.9362,54.9887,127900.0
2005-09-22 14:05:00,83.68,83.74,83.61,83.74,70100.0,54.9624,55.0018,54.9165,55.0018,70100.0
2005-09-22 14:10:00,83.73,84.06,83.73,84.06,97400.0,54.9953,55.212,54.9953,55.212,97400.0
2005-09-22 14:15:00,84.05,84.35,84.04,84.33,69000.0,55.2055,55.4025,55.1989,55.3894,69000.0
2005-09-22 14:20:00,84.34,84.45,84.18,84.19,71500.0,55.3959,55.4682,55.2908,55.2974,71500.0
2005-09-22 14:25:00,84.2,84.7,84.2,84.7,59300.0,55.304,55.6324,55.304,55.6324,59300.0
2005-09-22 14:30:00,84.69,84.91,84.6,84.6,61500.0,55.6258,55.7703,55.5667,55.5667,61500.0
2005-09-22 14:35:00,84.57,84.69,84.37,84.41,79500.0,55.547,55.6258,55.4156,55.4419,79500.0
2005-09-22 14:40:00,84.42,84.59,84.29,84.29,118900.0,55.4485,55.5601,55.3631,55.3631,118900.0
2005-09-22 14:45:00,84.29,84.69,84.28,84.67,52100.0,55.3631,55.6258,55.3565,55.6127,52100.0
2005-09-22 14:50:00,84.68,84.85,84.57,84.83,65500.0,55.6192,55.7309,55.547,55.7178,65500.0
2005-09-22 14:55:00,84.83,84.88,84.75,84.77,90600.0,55.7178,55.7506,55.6652,55.6784,90600.0
2005-09-22 15:00:00,84.76,84.81,84.55,84.67,42500.0,55.6718,55.7046,55.5339,55.6127,42500.0
2005-09-22 15:05:00,84.65,85.04,84.56,84.91,67000.0,55.5995,55.8557,55.5404,55.7703,67000.0
2005-09-22 15:10:00,84.91,84.98,84.75,84.88,39100.0,55.7703,55.8163,55.6652,55.7506,39100.0
2005-09-22 15:15:00,84.89,84.92,84.76,84.81,138100.0,55.7572,55.7769,55.6718,55.7046,138100.0
2005-09-22 15:20:00,84.81,85.0,84.81,84.97,38300.0,55.7046,55.8294,55.7046,55.8097,38300.0
2005-09-22 15:25:00,85.0,85.15,85.0,85.04,40100.0,55.8294,55.928,55.8294,55.8557,40100.0
2005-09-22 15:30:00,85.03,85.04,84.77,84.89,33400.0,55.8491,55.8557,55.6784,55.7572,33400.0
2005-09-22 15:35:00,84.89,84.95,84.76,84.79,62000.0,55.7572,55.7966,55.6718,55.6915,62000.0
2005-09-22 15:40:00,84.79,84.79,84.7,84.75,65300.0,55.6915,55.6915,55.6324,55.6652,65300.0
2005-09-22 15:45:00,84.75,84.8,84.7,84.75,120400.0,55.6652,55.6981,55.6324,55.6652,120400.0
2005-09-22 15:50:00,84.73,84.75,84.45,84.46,115500.0,55.6521,55.6652,55.4682,55.4747,115500.0
2005-09-22 15:55:00,84.46,84.5,84.32,84.41,173400.0,55.4747,55.501,55.3828,55.4419,173400.0
2005-09-23 09:30:00,84.43,84.5,84.25,84.25,113900.0,55.455,55.501,55.3368,55.3368,113900.0
2005-09-23 09:35:00,84.2,84.2,83.51,83.6,105500.0,55.304,55.304,54.8508,54.9099,105500.0
2005-09-23 09:40:00,83.62,83.73,83.5,83.59,87400.0,54.923,54.9953,54.8442,54.9033,87400.0
2005-09-23 09:45:00,83.6,83.7,83.37,83.37,80300.0,54.9099,54.9756,54.7588,54.7588,80300.0
2005-09-23 09:50:00,83.38,83.6,83.14,83.26,95600.0,54.7654,54.9099,54.6078,54.6866,95600.0
2005-09-23 09:55:00,83.24,83.27,82.98,83.12,102900.0,54.6734,54.6931,54.5027,54.5946,102900.0
2005-09-23 10:00:00,83.13,83.28,83.05,83.13,58000.0,54.6012,54.6997,54.5486,54.6012,58000.0
2005-09-23 10:05:00,83.13,83.34,83.13,83.24,52700.0,54.6012,54.7391,54.6012,54.6734,52700.0
2005-09-23 10:10:00,83.27,83.55,83.07,83.55,105300.0,54.6931,54.877,54.5618,54.877,105300.0
2005-09-23 10:15:00,83.35,83.62,83.35,83.57,120400.0,54.7457,54.923,54.7457,54.8902,120400.0
2005-09-23 10:20:00,83.57,83.71,83.49,83.49,80500.0,54.8902,54.9821,54.8376,54.8376,80500.0
2005-09-23 10:25:00,83.5,83.5,83.2,83.37,63800.0,54.8442,54.8442,54.6472,54.7588,63800.0
2005-09-23 10:30:00,83.36,83.37,83.16,83.21,56400.0,54.7523,54.7588,54.6209,54.6537,56400.0
2005-09-23 10:35:00,83.21,83.37,83.19,83.2,29300.0,54.6537,54.7588,54.6406,54.6472,29300.0
2005-09-23 10:40:00,83.21,83.31,83.17,83.28,67500.0,54.6537,54.7194,54.6275,54.6997,67500.0
2005-09-23 10:45:00,83.27,83.3,83.2,83.25,26300.0,54.6931,54.7128,54.6472,54.68,26300.0
2005-09-23 10:50:00,83.26,83.26,83.01,83.05,61600.0,54.6866,54.6866,54.5224,54.5486,61600.0
2005-09-23 10:55:00,83.05,83.19,82.88,83.14,167900.0,54.5486,54.6406,54.437,54.6078,167900.0
2005-09-23 11:00:00,83.09,83.31,83.06,83.27,50300.0,54.5749,54.7194,54.5552,54.6931,50300.0
2005-09-23 11:05:00,83.3,83.37,83.06,83.08,45900.0,54.7128,54.7588,54.5552,54.5683,45900.0
2005-09-23 11:10:00,83.1,83.21,82.89,82.94,110800.0,54.5815,54.6537,54.4435,54.4764,110800.0
2005-09-23 11:15:00,82.89,83.0,82.88,82.97,99800.0,54.4435,54.5158,54.437,54.4961,99800.0
2005-09-23 11:20:00,82.98,83.0,82.83,82.99,46600.0,54.5027,54.5158,54.4041,54.5092,46600.0
2005-09-23 11:25:00,83.0,83.13,82.99,83.09,44100.0,54.5158,54.6012,54.5092,54.5749,44100.0
2005-09-23 11:30:00,83.09,83.1,82.94,82.96,55300.0,54.5749,54.5815,54.4764,54.4895,55300.0
2005-09-23 11:35:00,82.97,83.13,82.91,83.13,48100.0,54.4961,54.6012,54.4567,54.6012,48100.0
2005-09-23 11:40:00,83.06,83.1,82.98,83.03,53900.0,54.5552,54.5815,54.5027,54.5355,53900.0
2005-09-23 11:45:00,83.0,83.05,82.92,82.93,37100.0,54.5158,54.5486,54.4633,54.4698,37100.0
2005-09-23 11:50:00,82.93,82.97,82.6,82.64,91500.0,54.4698,54.4961,54.2531,54.2793,91500.0
2005-09-23 11:55:00,82.61,82.73,82.6,82.72,38400.0,54.2596,54.3385,54.2531,54.3319,38400.0
2005-09-23 12:00:00,82.72,82.9,82.72,82.9,25300.0,54.3319,54.4501,54.3319,54.4501,25300.0
2005-09-23 12:05:00,82.92,83.03,82.89,83.03,14100.0,54.4633,54.5355,54.4435,54.5355,14100.0
2005-09-23 12:10:00,83.0,83.14,83.0,83.05,24800.0,54.5158,54.6078,54.5158,54.5486,24800.0
2005-09-23 12:15:00,83.05,83.08,82.96,82.99,38400.0,54.5486,54.5683,54.4895,54.5092,38400.0
2005-09-23 12:20:00,82.98,83.0,82.87,82.9,49600.0,54.5027,54.5158,54.4304,54.4501,49600.0
2005-09-23 12:25:00,82.9,82.91,82.85,82.88,19600.0,54.4501,54.4567,54.4173,54.437,19600.0
2005-09-23 12:30:00,82.88,83.01,82.88,83.0,27500.0,54.437,54.5224,54.437,54.5158,27500.0
2005-09-23 12:35:00,83.0,83.1,82.97,83.06,50400.0,54.5158,54.5815,54.4961,54.5552,50400.0
2005-09-23 12:40:00,83.05,83.06,82.93,82.93,37200.0,54.5486,54.5552,54.4698,54.4698,37200.0
2005-09-23 12:45:00,82.96,82.96,82.72,82.74,16200.0,54.4895,54.4895,54.3319,54.345,16200.0
2005-09-23 12:50:00,82.74,82.8,82.71,82.76,19100.0,54.345,54.3844,54.3253,54.3582,19100.0
2005-09-23 12:55:00,82.76,82.87,82.76,82.84,19300.0,54.3582,54.4304,54.3582,54.4107,19300.0
2005-09-23 13:00:00,82.83,83.0,82.83,83.0,31900.0,54.4041,54.5158,54.4041,54.5158,31900.0
2005-09-23 13:05:00,83.0,83.0,82.92,82.98,29100.0,54.5158,54.5158,54.4633,54.5027,29100.0
2005-09-23 13:10:00,83.0,83.0,82.93,82.94,13600.0,54.5158,54.5158,54.4698,54.4764,13600.0
2005-09-23 13:15:00,82.92,82.92,82.78,82.79,19900.0,54.4633,54.4633,54.3713,54.3779,19900.0
2005-09-23 13:20:00,82.78,82.82,82.7,82.78,30100.0,54.3713,54.3976,54.3188,54.3713,30100.0
2005-09-23 13:25:00,82.78,82.88,82.78,82.78,16500.0,54.3713,54.437,54.3713,54.3713,16500.0
2005-09-23 13:30:00,82.77,82.9,82.77,82.9,23200.0,54.3647,54.4501,54.3647,54.4501,23200.0
2005-09-23 13:35:00,82.89,82.91,82.8,82.88,22000.0,54.4435,54.4567,54.3844,54.437,22000.0
2005-09-23 13:40:00,82.87,82.97,82.87,82.92,22000.0,54.4304,54.4961,54.4304,54.4633,22000.0
2005-09-23 13:45:00,82.91,82.92,82.76,82.79,27100.0,54.4567,54.4633,54.3582,54.3779,27100.0
2005-09-23 13:50:00,82.79,82.83,82.65,82.75,40600.0,54.3779,54.4041,54.2859,54.3516,40600.0
2005-09-23 13:55:00,82.75,82.96,82.75,82.9,31500.0,54.3516,54.4895,54.3516,54.4501,31500.0
2005-09-23 14:00:00,82.89,82.94,82.8,82.9,57400.0,54.4435,54.4764,54.3844,54.4501,57400.0
2005-09-23 14:05:00,82.91,82.97,82.87,82.93,55100.0,54.4567,54.4961,54.4304,54.4698,55100.0
2005-09-23 14:10:00,82.89,82.98,82.89,82.96,96200.0,54.4435,54.5027,54.4435,54.4895,96200.0
2005-09-23 14:15:00,82.98,83.0,82.96,82.97,53600.0,54.5027,54.5158,54.4895,54.4961,53600.0
2005-09-23 14:20:00,82.96,83.05,82.96,82.98,113500.0,54.4895,54.5486,54.4895,54.5027,113500.0
2005-09-23 14:25:00,82.98,82.99,82.88,82.89,38600.0,54.5027,54.5092,54.437,54.4435,38600.0
2005-09-23 14:30:00,82.87,82.88,82.77,82.81,28100.0,54.4304,54.437,54.3647,54.391,28100.0
2005-09-23 14:35:00,82.81,82.94,82.81,82.92,70900.0,54.391,54.4764,54.391,54.4633,70900.0
2005-09-23 14:40:00,82.92,82.99,82.91,82.98,26600.0,54.4633,54.5092,54.4567,54.5027,26600.0
2005-09-23 14:45:00,82.99,83.04,82.93,83.01,55900.0,54.5092,54.5421,54.4698,54.5224,55900.0
2005-09-23 14:50:00,83.0,83.05,82.98,83.05,92300.0,54.5158,54.5486,54.5027,54.5486,92300.0
2005-09-23 14:55:00,83.05,83.13,83.03,83.11,78300.0,54.5486,54.6012,54.5355,54.588,78300.0
2005-09-23 15:00:00,83.12,83.13,82.98,83.0,42400.0,54.5946,54.6012,54.5027,54.5158,42400.0
2005-09-23 15:05:00,83.01,83.04,83.01,83.02,19600.0,54.5224,54.5421,54.5224,54.5289,19600.0
2005-09-23 15:10:00,83.02,83.02,82.96,82.97,33200.0,54.5289,54.5289,54.4895,54.4961,33200.0
2005-09-23 15:15:00,82.98,83.03,82.97,83.0,18600.0,54.5027,54.5355,54.4961,54.5158,18600.0
2005-09-23 15:20:00,82.99,83.01,82.98,83.01,24500.0,54.5092,54.5224,54.5027,54.5224,24500.0
2005-09-23 15:25:00,83.0,83.01,82.92,82.98,21800.0,54.5158,54.5224,54.4633,54.5027,21800.0
2005-09-23 15:30:00,82.98,83.0,82.98,83.0,57700.0,54.5027,54.5158,54.5027,54.5158,57700.0
2005-09-23 15:35:00,83.0,83.03,82.96,82.97,88800.0,54.5158,54.5355,54.4895,54.4961,88800.0
2005-09-23 15:40:00,82.97,83.01,82.94,83.01,36400.0,54.4961,54.5224,54.4764,54.5224,36400.0
2005-09-23 15:45:00,83.01,83.06,83.0,83.06,38700.0,54.5224,54.5552,54.5158,54.5552,38700.0
2005-09-23 15:50:00,83.08,83.18,83.06,83.14,65400.0,54.5683,54.634,54.5552,54.6078,65400.0
2005-09-23 15:55:00,83.14,83.15,83.0,83.01,76900.0,54.6078,54.6143,54.5158,54.5224,76900.0
2005-09-26 09:30:00,82.55,82.8,82.53,82.77,136700.0,54.2202,54.3844,54.2071,54.3647,136700.0
2005-09-26 09:35:00,82.78,83.3,82.71,83.2,103200.0,54.3713,54.7128,54.3253,54.6472,103200.0
2005-09-26 09:40:00,83.24,83.28,83.07,83.16,100700.0,54.6734,54.6997,54.5618,54.6209,100700.0
2005-09-26 09:45:00,83.15,83.18,82.92,83.05,82100.0,54.6143,54.634,54.4633,54.5486,82100.0
2005-09-26 09:50:00,83.02,83.33,82.94,83.27,82600.0,54.5289,54.7325,54.4764,54.6931,82600.0
2005-09-26 09:55:00,83.27,83.31,82.65,82.85,90600.0,54.6931,54.7194,54.2859,54.4173,90600.0
2005-09-26 10:00:00,82.84,82.9,82.5,82.66,69100.0,54.4107,54.4501,54.1874,54.2925,69100.0
2005-09-26 10:05:00,82.66,82.89,82.66,82.89,47500.0,54.2925,54.4435,54.2925,54.4435,47500.0
2005-09-26 10:10:00,82.89,82.91,82.58,82.64,89000.0,54.4435,54.4567,54.2399,54.2793,89000.0
2005-09-26 10:15:00,82.63,82.72,82.45,82.57,86900.0,54.2728,54.3319,54.1545,54.2334,86900.0
2005-09-26 10:20:00,82.58,82.69,82.46,82.58,58800.0,54.2399,54.3122,54.1611,54.2399,58800.0
2005-09-26 10:25:00,82.59,82.77,82.46,82.71,78700.0,54.2465,54.3647,54.1611,54.3253,78700.0
2005-09-26 10:30:00,82.71,82.85,82.6,82.63,81800.0,54.3253,54.4173,54.2531,54.2728,81800.0
2005-09-26 10:35:00,82.63,82.98,82.63,82.93,38800.0,54.2728,54.5027,54.2728,54.4698,38800.0
2005-09-26 10:40:00,82.92,82.98,82.86,82.9,76300.0,54.4633,54.5027,54.4238,54.4501,76300.0
2005-09-26 10:45:00,82.91,83.08,82.9,82.97,129600.0,54.4567,54.5683,54.4501,54.4961,129600.0
2005-09-26 10:50:00,83.0,83.1,82.95,83.1,49800.0,54.5158,54.5815,54.483,54.5815,49800.0
2005-09-26 10:55:00,83.1,83.11,83.06,83.07,70400.0,54.5815,54.588,54.5552,54.5618,70400.0
2005-09-26 11:00:00,83.08,83.19,82.13,83.0,88600.0,54.5683,54.6406,53.9444,54.5158,88600.0
2005-09-26 11:05:00,83.0,83.15,82.9,83.1,50300.0,54.5158,54.6143,54.4501,54.5815,50300.0
2005-09-26 11:10:00,83.1,83.48,83.02,83.46,56600.0,54.5815,54.8311,54.5289,54.8179,56600.0
2005-09-26 11:15:00,83.46,83.57,83.34,83.45,61800.0,54.8179,54.8902,54.7391,54.8114,61800.0
2005-09-26 11:20:00,83.43,83.44,83.22,83.22,53000.0,54.7982,54.8048,54.6603,54.6603,53000.0
2005-09-26 11:25:00,83.18,83.41,83.05,83.4,75100.0,54.634,54.7851,54.5486,54.7785,75100.0
2005-09-26 11:30:00,83.4,83.55,83.31,83.51,49400.0,54.7785,54.877,54.7194,54.8508,49400.0
2005-09-26 11:35:00,83.52,83.57,83.42,83.57,74700.0,54.8573,54.8902,54.7917,54.8902,74700.0
2005-09-26 11:40:00,83.57,83.75,83.51,83.67,133100.0,54.8902,55.0084,54.8508,54.9559,133100.0
2005-09-26 11:45:00,83.67,83.76,83.66,83.72,30300.0,54.9559,55.015,54.9493,54.9887,30300.0
2005-09-26 11:50:00,83.72,83.85,83.72,83.8,38600.0,54.9887,55.0741,54.9887,55.0413,38600.0
2005-09-26 11:55:00,83.78,83.95,83.78,83.9,64700.0,55.0281,55.1398,55.0281,55.1069,64700.0
2005-09-26 12:00:00,83.94,83.96,83.68,83.69,49700.0,55.1332,55.1463,54.9624,54.969,49700.0
2005-09-26 12:05:00,83.7,83.84,83.61,83.67,30300.0,54.9756,55.0675,54.9165,54.9559,30300.0
2005-09-26 12:10:00,83.67,83.94,83.67,83.94,57400.0,54.9559,55.1332,54.9559,55.1332,57400.0
2005-09-26 12:15:00,83.94,83.94,83.82,83.85,18700.0,55.1332,55.1332,55.0544,55.0741,18700.0
2005-09-26 12:20:00,83.85,83.89,83.75,83.82,32900.0,55.0741,55.1004,55.0084,55.0544,32900.0
2005-09-26 12:25:00,83.82,83.98,82.55,83.98,26800.0,55.0544,55.1595,54.2202,55.1595,26800.0
2005-09-26 12:30:00,83.98,84.03,83.71,83.76,59300.0,55.1595,55.1923,54.9821,55.015,59300.0
2005-09-26 12:35:00,83.78,83.99,83.78,83.91,28400.0,55.0281,55.166,55.0281,55.1135,28400.0
2005-09-26 12:40:00,83.91,83.93,83.75,83.79,30400.0,55.1135,55.1266,55.0084,55.0347,30400.0
2005-09-26 12:45:00,83.79,83.92,83.77,83.78,43500.0,55.0347,55.1201,55.0215,55.0281,43500.0
2005-09-26 12:50:00,83.77,83.85,83.73,83.85,50000.0,55.0215,55.0741,54.9953,55.0741,50000.0
2005-09-26 12:55:00,83.83,84.01,83.79,83.94,23300.0,55.061,55.1792,55.0347,55.1332,23300.0
2005-09-26 13:00:00,83.94,83.95,83.72,83.79,36600.0,55.1332,55.1398,54.9887,55.0347,36600.0
2005-09-26 13:05:00,83.79,83.94,83.76,83.84,29200.0,55.0347,55.1332,55.015,55.0675,29200.0
2005-09-26 13:10:00,83.84,83.94,83.78,83.94,24900.0,55.0675,55.1332,55.0281,55.1332,24900.0
2005-09-26 13:15:00,83.94,84.0,83.87,83.95,46400.0,55.1332,55.1726,55.0872,55.1398,46400.0
2005-09-26 13:20:00,83.97,84.01,83.79,83.84,38000.0,55.1529,55.1792,55.0347,55.0675,38000.0
2005-09-26 13:25:00,83.84,83.87,83.56,83.68,77400.0,55.0675,55.0872,54.8836,54.9624,77400.0
2005-09-26 13:30:00,83.68,83.78,83.66,83.66,38000.0,54.9624,55.0281,54.9493,54.9493,38000.0
2005-09-26 13:35:00,83.65,83.85,83.59,83.85,33500.0,54.9427,55.0741,54.9033,55.0741,33500.0
2005-09-26 13:40:00,83.8,84.0,83.8,83.87,34200.0,55.0413,55.1726,55.0413,55.0872,34200.0
2005-09-26 13:45:00,83.84,84.09,83.82,84.06,49800.0,55.0675,55.2317,55.0544,55.212,49800.0
2005-09-26 13:50:00,84.05,84.1,84.0,84.0,42700.0,55.2055,55.2383,55.1726,55.1726,42700.0
2005-09-26 13:55:00,84.0,84.01,83.72,83.78,54600.0,55.1726,55.1792,54.9887,55.0281,54600.0
2005-09-26 14:00:00,83.82,84.2,83.82,83.96,46000.0,55.0544,55.304,55.0544,55.1463,46000.0
2005-09-26 14:05:00,83.98,84.19,83.97,84.12,61100.0,55.1595,55.2974,55.1529,55.2514,61100.0
2005-09-26 14:10:00,84.14,84.19,83.89,83.9,29500.0,55.2646,55.2974,55.1004,55.1069,29500.0
2005-09-26 14:15:00,83.88,83.93,83.66,83.76,55800.0,55.0938,55.1266,54.9493,55.015,55800.0
2005-09-26 14:20:00,83.76,83.94,83.71,83.81,35200.0,55.015,55.1332,54.9821,55.0478,35200.0
2005-09-26 14:25:00,83.82,83.98,83.78,83.94,27700.0,55.0544,55.1595,55.0281,55.1332,27700.0
2005-09-26 14:30:00,83.98,84.1,83.88,83.96,39500.0,55.1595,55.2383,55.0938,55.1463,39500.0
2005-09-26 14:35:00,83.96,84.08,83.87,83.95,19600.0,55.1463,55.2252,55.0872,55.1398,19600.0
2005-09-26 14:40:00,83.97,84.0,83.74,83.75,29300.0,55.1529,55.1726,55.0018,55.0084,29300.0
2005-09-26 14:45:00,83.74,83.79,83.68,83.72,31600.0,55.0018,55.0347,54.9624,54.9887,31600.0
2005-09-26 14:50:00,83.72,83.85,83.68,83.73,32900.0,54.9887,55.0741,54.9624,54.9953,32900.0
2005-09-26 14:55:00,83.74,83.8,83.64,83.67,30500.0,55.0018,55.0413,54.9362,54.9559,30500.0
2005-09-26 15:00:00,83.64,83.71,83.52,83.53,33000.0,54.9362,54.9821,54.8573,54.8639,33000.0
2005-09-26 15:05:00,83.57,83.74,83.55,83.73,38000.0,54.8902,55.0018,54.877,54.9953,38000.0
2005-09-26 15:10:00,83.68,83.77,83.65,83.77,50100.0,54.9624,55.0215,54.9427,55.0215,50100.0
2005-09-26 15:15:00,83.77,83.98,83.77,83.84,44300.0,55.0215,55.1595,55.0215,55.0675,44300.0
2005-09-26 15:20:00,83.85,83.98,83.78,83.78,33600.0,55.0741,55.1595,55.0281,55.0281,33600.0
2005-09-26 15:25:00,83.78,83.82,83.65,83.7,34700.0,55.0281,55.0544,54.9427,54.9756,34700.0
2005-09-26 15:30:00,83.7,83.88,83.7,83.86,45400.0,54.9756,55.0938,54.9756,55.0807,45400.0
2005-09-26 15:35:00,83.87,83.96,83.84,83.95,56500.0,55.0872,55.1463,55.0675,55.1398,56500.0
2005-09-26 15:40:00,83.94,83.97,83.85,83.93,47200.0,55.1332,55.1529,55.0741,55.1266,47200.0
2005-09-26 15:45:00,83.93,83.93,83.78,83.87,62400.0,55.1266,55.1266,55.0281,55.0872,62400.0
2005-09-26 15:50:00,83.87,84.08,83.87,83.99,71300.0,55.0872,55.2252,55.0872,55.166,71300.0
2005-09-26 15:55:00,83.99,84.08,83.97,83.98,86400.0,55.166,55.2252,55.1529,55.1595,86400.0
2005-09-27 09:30:00,83.7,83.7,83.22,83.38,80900.0,54.9756,54.9756,54.6603,54.7654,80900.0
2005-09-27 09:35:00,83.46,83.56,83.18,83.2,41100.0,54.8179,54.8836,54.634,54.6472,41100.0
2005-09-27 09:40:00,83.2,83.28,82.88,83.0,73300.0,54.6472,54.6997,54.437,54.5158,73300.0
2005-09-27 09:45:00,83.07,83.24,83.0,83.12,145200.0,54.5618,54.6734,54.5158,54.5946,145200.0
2005-09-27 09:50:00,83.1,83.18,83.0,83.11,50100.0,54.5815,54.634,54.5158,54.588,50100.0
2005-09-27 09:55:00,83.15,83.35,83.02,83.18,50500.0,54.6143,54.7457,54.5289,54.634,50500.0
2005-09-27 10:00:00,83.19,83.4,83.06,83.25,58400.0,54.6406,54.7785,54.5552,54.68,58400.0
2005-09-27 10:05:00,83.26,83.37,83.2,83.35,68200.0,54.6866,54.7588,54.6472,54.7457,68200.0
2005-09-27 10:10:00,83.34,83.38,83.01,83.04,55000.0,54.7391,54.7654,54.5224,54.5421,55000.0
2005-09-27 10:15:00,83.03,83.44,83.02,83.39,55700.0,54.5355,54.8048,54.5289,54.772,55700.0
2005-09-27 10:20:00,83.4,83.58,83.4,83.45,53900.0,54.7785,54.8968,54.7785,54.8114,53900.0
2005-09-27 10:25:00,83.44,83.48,83.05,83.18,89600.0,54.8048,54.8311,54.5486,54.634,89600.0
2005-09-27 10:30:00,83.18,83.18,83.0,83.01,62300.0,54.634,54.634,54.5158,54.5224,62300.0
2005-09-27 10:35:00,83.03,83.25,83.01,83.16,72800.0,54.5355,54.68,54.5224,54.6209,72800.0
2005-09-27 10:40:00,83.14,83.26,83.06,83.06,68000.0,54.6078,54.6866,54.5552,54.5552,68000.0
2005-09-27 10:45:00,83.06,83.23,83.02,83.23,43900.0,54.5552,54.6669,54.5289,54.6669,43900.0
2005-09-27 10:50:00,83.21,83.23,83.09,83.11,70400.0,54.6537,54.6669,54.5749,54.588,70400.0
2005-09-27 10:55:00,83.11,83.19,83.02,83.11,51500.0,54.588,54.6406,54.5289,54.588,51500.0
2005-09-27 11:00:00,83.12,83.22,83.11,83.19,42000.0,54.5946,54.6603,54.588,54.6406,42000.0
2005-09-27 11:05:00,83.2,83.23,83.15,83.18,48400.0,54.6472,54.6669,54.6143,54.634,48400.0
2005-09-27 11:10:00,83.19,83.2,83.05,83.1,28300.0,54.6406,54.6472,54.5486,54.5815,28300.0
2005-09-27 11:15:00,83.1,83.18,83.06,83.06,51700.0,54.5815,54.634,54.5552,54.5552,51700.0
2005-09-27 11:20:00,83.06,83.22,83.06,83.2,25700.0,54.5552,54.6603,54.5552,54.6472,25700.0
2005-09-27 11:25:00,83.2,83.35,83.18,83.31,38800.0,54.6472,54.7457,54.634,54.7194,38800.0
2005-09-27 11:30:00,83.3,83.33,83.26,83.31,73000.0,54.7128,54.7325,54.6866,54.7194,73000.0
2005-09-27 11:35:00,83.32,83.43,83.13,83.2,54800.0,54.726,54.7982,54.6012,54.6472,54800.0
2005-09-27 11:40:00,83.21,83.24,83.15,83.18,40200.0,54.6537,54.6734,54.6143,54.634,40200.0
2005-09-27 11:45:00,83.18,83.19,83.08,83.17,54300.0,54.634,54.6406,54.5683,54.6275,54300.0
2005-09-27 11:50:00,83.16,83.23,83.14,83.19,29200.0,54.6209,54.6669,54.6078,54.6406,29200.0
2005-09-27 11:55:00,83.19,83.27,83.19,83.26,7900.0,54.6406,54.6931,54.6406,54.6866,7900.0
2005-09-27 12:00:00,83.27,83.3,83.17,83.21,26200.0,54.6931,54.7128,54.6275,54.6537,26200.0
2005-09-27 12:05:00,83.2,83.27,83.16,83.24,11100.0,54.6472,54.6931,54.6209,54.6734,11100.0
2005-09-27 12:10:00,83.28,83.42,83.25,83.42,63400.0,54.6997,54.7917,54.68,54.7917,63400.0
2005-09-27 12:15:00,83.39,83.43,83.27,83.34,54900.0,54.772,54.7982,54.6931,54.7391,54900.0
2005-09-27 12:20:00,83.33,83.38,83.33,83.33,7400.0,54.7325,54.7654,54.7325,54.7325,7400.0
2005-09-27 12:25:00,83.37,83.41,83.37,83.4,6600.0,54.7588,54.7851,54.7588,54.7785,6600.0
2005-09-27 12:30:00,83.4,83.42,83.39,83.42,6200.0,54.7785,54.7917,54.772,54.7917,6200.0
2005-09-27 12:35:00,83.42,83.46,83.41,83.46,9700.0,54.7917,54.8179,54.7851,54.8179,9700.0
2005-09-27 12:40:00,83.47,83.5,83.43,83.49,10300.0,54.8245,54.8442,54.7982,54.8376,10300.0
2005-09-27 12:45:00,83.5,83.54,83.48,83.53,25200.0,54.8442,54.8705,54.8311,54.8639,25200.0
2005-09-27 12:50:00,83.53,83.6,83.51,83.54,38100.0,54.8639,54.9099,54.8508,54.8705,38100.0
2005-09-27 12:55:00,83.55,83.58,83.5,83.55,21800.0,54.877,54.8968,54.8442,54.877,21800.0
2005-09-27 13:00:00,83.57,83.59,83.48,83.52,27300.0,54.8902,54.9033,54.8311,54.8573,27300.0
2005-09-27 13:05:00,83.52,83.64,83.5,83.6,33200.0,54.8573,54.9362,54.8442,54.9099,33200.0
2005-09-27 13:10:00,83.6,83.62,83.42,83.54,21200.0,54.9099,54.923,54.7917,54.8705,21200.0
2005-09-27 13:15:00,83.53,83.53,83.42,83.49,10200.0,54.8639,54.8639,54.7917,54.8376,10200.0
2005-09-27 13:20:00,83.45,83.47,83.3,83.4,29900.0,54.8114,54.8245,54.7128,54.7785,29900.0
2005-09-27 13:25:00,83.4,83.49,83.36,83.47,18100.0,54.7785,54.8376,54.7523,54.8245,18100.0
2005-09-27 13:30:00,83.48,83.53,83.32,83.53,49700.0,54.8311,54.8639,54.726,54.8639,49700.0
2005-09-27 13:35:00,83.53,83.59,83.37,83.49,30100.0,54.8639,54.9033,54.7588,54.8376,30100.0
2005-09-27 13:40:00,83.49,83.7,83.46,83.69,26200.0,54.8376,54.9756,54.8179,54.969,26200.0
2005-09-27 13:45:00,83.7,83.75,83.67,83.75,13300.0,54.9756,55.0084,54.9559,55.0084,13300.0
2005-09-27 13:50:00,83.75,83.84,83.66,83.66,47800.0,55.0084,55.0675,54.9493,54.9493,47800.0
2005-09-27 13:55:00,83.66,83.66,83.47,83.6,69700.0,54.9493,54.9493,54.8245,54.9099,69700.0
2005-09-27 14:00:00,83.6,83.69,83.56,83.64,31500.0,54.9099,54.969,54.8836,54.9362,31500.0
2005-09-27 14:05:00,83.65,83.71,83.54,83.71,34500.0,54.9427,54.9821,54.8705,54.9821,34500.0
2005-09-27 14:10:00,83.7,83.77,83.67,83.76,21200.0,54.9756,55.0215,54.9559,55.015,21200.0
2005-09-27 14:15:00,83.76,83.77,83.63,83.63,20400.0,55.015,55.0215,54.9296,54.9296,20400.0
2005-09-27 14:20:00,83.64,83.73,83.56,83.73,28800.0,54.9362,54.9953,54.8836,54.9953,28800.0
2005-09-27 14:25:00,83.69,83.72,83.62,83.68,32800.0,54.969,54.9887,54.923,54.9624,32800.0
2005-09-27 14:30:00,83.69,83.71,83.66,83.68,27900.0,54.969,54.9821,54.9493,54.9624,27900.0
2005-09-27 14:35:00,83.67,83.69,83.63,83.68,40700.0,54.9559,54.969,54.9296,54.9624,40700.0
2005-09-27 14:40:00,83.7,83.84,83.68,83.71,50200.0,54.9756,55.0675,54.9624,54.9821,50200.0
2005-09-27 14:45:00,83.7,83.98,83.7,83.92,55100.0,54.9756,55.1595,54.9756,55.1201,55100.0
2005-09-27 14:50:00,83.92,83.98,83.84,83.85,37900.0,55.1201,55.1595,55.0675,55.0741,37900.0
2005-09-27 14:55:00,83.82,83.99,83.76,83.99,32000.0,55.0544,55.166,55.015,55.166,32000.0
2005-09-27 15:00:00,83.99,84.1,83.86,83.87,52700.0,55.166,55.2383,55.0807,55.0872,52700.0
2005-09-27 15:05:00,83.81,84.0,83.81,83.95,20300.0,55.0478,55.1726,55.0478,55.1398,20300.0
2005-09-27 15:10:00,83.94,84.05,83.89,83.93,29100.0,55.1332,55.2055,55.1004,55.1266,29100.0
2005-09-27 15:15:00,83.92,83.93,83.85,83.92,32200.0,55.1201,55.1266,55.0741,55.1201,32200.0
2005-09-27 15:20:00,83.92,84.0,83.92,84.0,39100.0,55.1201,55.1726,55.1201,55.1726,39100.0
2005-09-27 15:25:00,83.99,84.14,83.99,84.0,40300.0,55.166,55.2646,55.166,55.1726,40300.0
2005-09-27 15:30:00,83.99,84.09,83.94,84.05,53500.0,55.166,55.2317,55.1332,55.2055,53500.0
2005-09-27 15:35:00,84.06,84.07,83.96,84.02,35300.0,55.212,55.2186,55.1463,55.1858,35300.0
2005-09-27 15:40:00,83.99,84.19,83.99,84.13,38900.0,55.166,55.2974,55.166,55.258,38900.0
2005-09-27 15:45:00,84.13,84.28,84.11,84.22,46100.0,55.258,55.3565,55.2449,55.3171,46100.0
2005-09-27 15:50:00,84.22,84.26,84.18,84.21,72800.0,55.3171,55.3434,55.2908,55.3105,72800.0
2005-09-27 15:55:00,84.2,84.27,84.18,84.25,68200.0,55.304,55.35,55.2908,55.3368,68200.0
2005-09-28 09:35:00,84.5,84.51,84.35,84.35,201500.0,55.501,55.5076,55.4025,55.4025,201500.0
2005-09-28 09:40:00,84.41,84.47,84.29,84.38,137300.0,55.4419,55.4813,55.3631,55.4222,137300.0
2005-09-28 09:45:00,84.44,84.51,84.3,84.49,67600.0,55.4616,55.5076,55.3697,55.4945,67600.0
2005-09-28 09:50:00,84.49,84.54,84.4,84.47,73900.0,55.4945,55.5273,55.4353,55.4813,73900.0
2005-09-28 09:55:00,84.45,84.59,84.34,84.58,89300.0,55.4682,55.5601,55.3959,55.5536,89300.0
2005-09-28 10:00:00,84.59,84.59,84.36,84.37,40100.0,55.5601,55.5601,55.4091,55.4156,40100.0
2005-09-28 10:05:00,84.37,84.49,84.32,84.44,47500.0,55.4156,55.4945,55.3828,55.4616,47500.0
2005-09-28 10:10:00,84.44,84.6,84.44,84.58,49400.0,55.4616,55.5667,55.4616,55.5536,49400.0
2005-09-28 10:15:00,84.56,84.56,84.35,84.39,43700.0,55.5404,55.5404,55.4025,55.4288,43700.0
2005-09-28 10:20:00,84.39,84.56,84.35,84.39,31800.0,55.4288,55.5404,55.4025,55.4288,31800.0
2005-09-28 10:25:00,84.39,84.57,84.38,84.52,48400.0,55.4288,55.547,55.4222,55.5142,48400.0
2005-09-28 10:30:00,84.5,84.55,83.85,84.05,224000.0,55.501,55.5339,55.0741,55.2055,224000.0
2005-09-28 10:35:00,84.05,84.59,83.9,84.44,143700.0,55.2055,55.5601,55.1069,55.4616,143700.0
2005-09-28 10:40:00,84.4,84.51,84.18,84.31,93500.0,55.4353,55.5076,55.2908,55.3762,93500.0
2005-09-28 10:45:00,84.31,84.35,84.06,84.07,73200.0,55.3762,55.4025,55.212,55.2186,73200.0
2005-09-28 10:50:00,84.05,84.15,83.9,83.9,83700.0,55.2055,55.2711,55.1069,55.1069,83700.0
2005-09-28 10:55:00,83.9,84.26,83.88,84.08,62700.0,55.1069,55.3434,55.0938,55.2252,62700.0
2005-09-28 11:00:00,84.08,84.08,83.7,83.8,57600.0,55.2252,55.2252,54.9756,55.0413,57600.0
2005-09-28 11:05:00,83.85,84.35,83.85,84.31,52300.0,55.0741,55.4025,55.0741,55.3762,52300.0
2005-09-28 11:10:00,84.31,84.38,84.17,84.25,46100.0,55.3762,55.4222,55.2843,55.3368,46100.0
2005-09-28 11:15:00,84.24,84.49,84.24,84.45,44700.0,55.3302,55.4945,55.3302,55.4682,44700.0
2005-09-28 11:20:00,84.46,84.58,84.39,84.55,47200.0,55.4747,55.5536,55.4288,55.5339,47200.0
2005-09-28 11:25:00,84.52,84.59,84.42,84.54,28800.0,55.5142,55.5601,55.4485,55.5273,28800.0
2005-09-28 11:30:00,84.52,84.52,84.42,84.45,51200.0,55.5142,55.5142,55.4485,55.4682,51200.0
2005-09-28 11:35:00,84.45,84.59,84.45,84.54,55800.0,55.4682,55.5601,55.4682,55.5273,55800.0
2005-09-28 11:40:00,84.56,84.74,84.51,84.61,64400.0,55.5404,55.6587,55.5076,55.5733,64400.0
2005-09-28 11:45:00,84.64,84.95,84.64,84.7,94500.0,55.593,55.7966,55.593,55.6324,94500.0
2005-09-28 11:50:00,84.71,84.83,84.51,84.56,45700.0,55.639,55.7178,55.5076,55.5404,45700.0
2005-09-28 11:55:00,84.56,84.95,84.53,84.74,50600.0,55.5404,55.7966,55.5207,55.6587,50600.0
2005-09-28 12:00:00,84.77,84.88,84.77,84.83,28200.0,55.6784,55.7506,55.6784,55.7178,28200.0
2005-09-28 12:05:00,84.83,84.86,84.71,84.75,22900.0,55.7178,55.7375,55.639,55.6652,22900.0
2005-09-28 12:10:00,84.75,84.75,84.5,84.62,26600.0,55.6652,55.6652,55.501,55.5798,26600.0
2005-09-28 12:15:00,84.61,84.7,84.51,84.7,27300.0,55.5733,55.6324,55.5076,55.6324,27300.0
2005-09-28 12:20:00,84.69,84.69,84.5,84.61,26000.0,55.6258,55.6258,55.501,55.5733,26000.0
2005-09-28 12:25:00,84.6,84.62,84.52,84.62,72200.0,55.5667,55.5798,55.5142,55.5798,72200.0
2005-09-28 12:30:00,84.62,84.8,84.6,84.72,32300.0,55.5798,55.6981,55.5667,55.6455,32300.0
2005-09-28 12:35:00,84.74,84.79,84.61,84.68,17700.0,55.6587,55.6915,55.5733,55.6192,17700.0
2005-09-28 12:40:00,84.68,84.68,84.56,84.6,22700.0,55.6192,55.6192,55.5404,55.5667,22700.0
2005-09-28 12:45:00,84.61,84.67,84.58,84.64,19600.0,55.5733,55.6127,55.5536,55.593,19600.0
2005-09-28 12:50:00,84.63,84.63,84.55,84.59,14900.0,55.5864,55.5864,55.5339,55.5601,14900.0
2005-09-28 12:55:00,84.59,84.59,84.45,84.55,24800.0,55.5601,55.5601,55.4682,55.5339,24800.0
2005-09-28 13:00:00,84.56,84.67,84.56,84.66,30600.0,55.5404,55.6127,55.5404,55.6061,30600.0
2005-09-28 13:05:00,84.66,84.66,84.6,84.61,29500.0,55.6061,55.6061,55.5667,55.5733,29500.0
2005-09-28 13:10:00,84.62,84.62,84.51,84.56,18700.0,55.5798,55.5798,55.5076,55.5404,18700.0
2005-09-28 13:15:00,84.56,84.64,84.56,84.61,15800.0,55.5404,55.593,55.5404,55.5733,15800.0
2005-09-28 13:20:00,84.62,84.72,84.56,84.72,28000.0,55.5798,55.6455,55.5404,55.6455,28000.0
2005-09-28 13:25:00,84.73,84.75,84.61,84.61,31700.0,55.6521,55.6652,55.5733,55.5733,31700.0
2005-09-28 13:30:00,84.61,84.69,84.52,84.54,36200.0,55.5733,55.6258,55.5142,55.5273,36200.0
2005-09-28 13:35:00,84.58,84.58,84.45,84.49,38700.0,55.5536,55.5536,55.4682,55.4945,38700.0
2005-09-28 13:40:00,84.48,84.8,84.47,84.64,31800.0,55.4879,55.6981,55.4813,55.593,31800.0
2005-09-28 13:45:00,84.64,84.7,84.58,84.6,38800.0,55.593,55.6324,55.5536,55.5667,38800.0
2005-09-28 13:50:00,84.59,84.72,84.55,84.61,21900.0,55.5601,55.6455,55.5339,55.5733,21900.0
2005-09-28 13:55:00,84.6,84.74,84.6,84.74,19700.0,55.5667,55.6587,55.5667,55.6587,19700.0
2005-09-28 14:00:00,84.74,84.78,84.69,84.77,38700.0,55.6587,55.6849,55.6258,55.6784,38700.0
2005-09-28 14:05:00,84.77,84.84,84.76,84.84,37900.0,55.6784,55.7243,55.6718,55.7243,37900.0
2005-09-28 14:10:00,84.84,84.94,84.73,84.76,48500.0,55.7243,55.79,55.6521,55.6718,48500.0
2005-09-28 14:15:00,84.75,84.75,84.5,84.51,22700.0,55.6652,55.6652,55.501,55.5076,22700.0
2005-09-28 14:20:00,84.49,84.54,84.4,84.5,43800.0,55.4945,55.5273,55.4353,55.501,43800.0
2005-09-28 14:25:00,84.51,84.57,84.36,84.36,36700.0,55.5076,55.547,55.4091,55.4091,36700.0
2005-09-28 14:30:00,84.4,84.49,84.35,84.45,25100.0,55.4353,55.4945,55.4025,55.4682,25100.0
2005-09-28 14:35:00,84.44,84.48,84.43,84.48,20600.0,55.4616,55.4879,55.455,55.4879,20600.0
2005-09-28 14:40:00,84.48,84.65,84.48,84.61,22000.0,55.4879,55.5995,55.4879,55.5733,22000.0
2005-09-28 14:45:00,84.61,84.69,84.5,84.66,18300.0,55.5733,55.6258,55.501,55.6061,18300.0
2005-09-28 14:50:00,84.64,84.69,84.63,84.68,17100.0,55.593,55.6258,55.5864,55.6192,17100.0
2005-09-28 14:55:00,84.66,84.7,84.6,84.63,21100.0,55.6061,55.6324,55.5667,55.5864,21100.0
2005-09-28 15:00:00,84.64,84.8,84.64,84.75,30900.0,55.593,55.6981,55.593,55.6652,30900.0
2005-09-28 15:05:00,84.73,84.74,84.63,84.63,18400.0,55.6521,55.6587,55.5864,55.5864,18400.0
2005-09-28 15:10:00,84.63,84.67,84.62,84.62,24300.0,55.5864,55.6127,55.5798,55.5798,24300.0
2005-09-28 15:15:00,84.62,84.64,84.55,84.63,20500.0,55.5798,55.593,55.5339,55.5864,20500.0
2005-09-28 15:20:00,84.63,84.82,84.63,84.75,31100.0,55.5864,55.7112,55.5864,55.6652,31100.0
2005-09-28 15:25:00,84.74,84.81,84.7,84.75,20000.0,55.6587,55.7046,55.6324,55.6652,20000.0
2005-09-28 15:30:00,84.75,84.84,84.73,84.82,38200.0,55.6652,55.7243,55.6521,55.7112,38200.0
2005-09-28 15:35:00,84.82,84.82,84.77,84.81,35100.0,55.7112,55.7112,55.6784,55.7046,35100.0
2005-09-28 15:40:00,84.81,84.87,84.8,84.82,68800.0,55.7046,55.744,55.6981,55.7112,68800.0
2005-09-28 15:45:00,84.84,84.86,84.75,84.8,58600.0,55.7243,55.7375,55.6652,55.6981,58600.0
2005-09-28 15:50:00,84.8,84.86,84.78,84.86,44900.0,55.6981,55.7375,55.6849,55.7375,44900.0
2005-09-28 15:55:00,84.85,84.87,84.79,84.81,66700.0,55.7309,55.744,55.6915,55.7046,66700.0
2005-09-29 09:30:00,84.84,85.05,84.7,84.72,121200.0,55.7243,55.8623,55.6324,55.6455,121200.0
2005-09-29 09:35:00,84.72,84.9,84.72,84.72,42100.0,55.6455,55.7637,55.6455,55.6455,42100.0
2005-09-29 09:40:00,84.76,84.92,84.64,84.89,58600.0,55.6718,55.7769,55.593,55.7572,58600.0
2005-09-29 09:45:00,84.89,84.97,84.44,84.51,60800.0,55.7572,55.8097,55.4616,55.5076,60800.0
2005-09-29 09:50:00,84.51,84.85,84.44,84.8,45500.0,55.5076,55.7309,55.4616,55.6981,45500.0
2005-09-29 09:55:00,84.8,84.8,84.67,84.7,34800.0,55.6981,55.6981,55.6127,55.6324,34800.0
2005-09-29 10:00:00,84.76,84.95,84.7,84.84,56000.0,55.6718,55.7966,55.6324,55.7243,56000.0
2005-09-29 10:05:00,84.82,84.91,84.76,84.82,41300.0,55.7112,55.7703,55.6718,55.7112,41300.0
2005-09-29 10:10:00,84.78,84.85,84.71,84.72,34200.0,55.6849,55.7309,55.639,55.6455,34200.0
2005-09-29 10:15:00,84.73,84.74,84.44,84.53,40100.0,55.6521,55.6587,55.4616,55.5207,40100.0
2005-09-29 10:20:00,84.54,84.56,84.11,84.13,68500.0,55.5273,55.5404,55.2449,55.258,68500.0
2005-09-29 10:25:00,84.14,84.54,84.12,84.47,57600.0,55.2646,55.5273,55.2514,55.4813,57600.0
2005-09-29 10:30:00,84.42,84.7,84.28,84.28,75600.0,55.4485,55.6324,55.3565,55.3565,75600.0
2005-09-29 10:35:00,84.28,84.33,84.01,84.12,77300.0,55.3565,55.3894,55.1792,55.2514,77300.0
2005-09-29 10:40:00,84.13,84.18,83.95,84.0,59500.0,55.258,55.2908,55.1398,55.1726,59500.0
2005-09-29 10:45:00,84.0,84.28,84.0,84.24,57200.0,55.1726,55.3565,55.1726,55.3302,57200.0
2005-09-29 10:50:00,84.25,84.61,84.24,84.53,45900.0,55.3368,55.5733,55.3302,55.5207,45900.0
2005-09-29 10:55:00,84.49,84.67,84.46,84.57,36800.0,55.4945,55.6127,55.4747,55.547,36800.0
2005-09-29 11:00:00,84.57,84.72,84.37,84.43,67200.0,55.547,55.6455,55.4156,55.455,67200.0
2005-09-29 11:05:00,84.49,84.52,84.35,84.41,56100.0,55.4945,55.5142,55.4025,55.4419,56100.0
2005-09-29 11:10:00,84.41,84.55,84.41,84.5,55600.0,55.4419,55.5339,55.4419,55.501,55600.0
2005-09-29 11:15:00,84.49,84.6,84.35,84.36,67300.0,55.4945,55.5667,55.4025,55.4091,67300.0
2005-09-29 11:20:00,84.4,84.45,84.15,84.33,38800.0,55.4353,55.4682,55.2711,55.3894,38800.0
2005-09-29 11:25:00,84.37,84.41,84.15,84.2,30800.0,55.4156,55.4419,55.2711,55.304,30800.0
2005-09-29 11:30:00,84.21,84.34,84.15,84.22,33400.0,55.3105,55.3959,55.2711,55.3171,33400.0
2005-09-29 11:35:00,84.22,84.3,84.1,84.12,27800.0,55.3171,55.3697,55.2383,55.2514,27800.0
2005-09-29 11:40:00,84.13,84.34,84.13,84.34,36900.0,55.258,55.3959,55.258,55.3959,36900.0
2005-09-29 11:45:00,84.34,84.42,84.18,84.37,26600.0,55.3959,55.4485,55.2908,55.4156,26600.0
2005-09-29 11:50:00,84.35,84.46,84.11,84.21,104800.0,55.4025,55.4747,55.2449,55.3105,104800.0
2005-09-29 11:55:00,84.24,84.41,84.11,84.39,28500.0,55.3302,55.4419,55.2449,55.4288,28500.0
2005-09-29 12:00:00,84.39,84.46,84.2,84.31,71000.0,55.4288,55.4747,55.304,55.3762,71000.0
2005-09-29 12:05:00,84.31,84.36,84.25,84.26,97000.0,55.3762,55.4091,55.3368,55.3434,97000.0
2005-09-29 12:10:00,84.26,84.44,84.16,84.38,42100.0,55.3434,55.4616,55.2777,55.4222,42100.0
2005-09-29 12:15:00,84.41,84.42,84.2,84.24,40800.0,55.4419,55.4485,55.304,55.3302,40800.0
2005-09-29 12:20:00,84.27,84.36,84.25,84.31,31600.0,55.35,55.4091,55.3368,55.3762,31600.0
2005-09-29 12:25:00,84.31,84.31,84.25,84.25,20600.0,55.3762,55.3762,55.3368,55.3368,20600.0
2005-09-29 12:30:00,84.25,84.37,84.21,84.35,35300.0,55.3368,55.4156,55.3105,55.4025,35300.0
2005-09-29 12:35:00,84.34,84.38,84.32,84.34,30000.0,55.3959,55.4222,55.3828,55.3959,30000.0
2005-09-29 12:40:00,84.34,84.38,84.34,84.38,10900.0,55.3959,55.4222,55.3959,55.4222,10900.0
2005-09-29 12:45:00,84.37,84.37,84.25,84.25,11000.0,55.4156,55.4156,55.3368,55.3368,11000.0
2005-09-29 12:50:00,84.24,84.27,84.22,84.25,9800.0,55.3302,55.35,55.3171,55.3368,9800.0
2005-09-29 12:55:00,84.24,84.32,84.24,84.32,4400.0,55.3302,55.3828,55.3302,55.3828,4400.0
2005-09-29 13:00:00,84.29,84.33,84.24,84.3,13200.0,55.3631,55.3894,55.3302,55.3697,13200.0
2005-09-29 13:05:00,84.3,84.3,84.25,84.3,6100.0,55.3697,55.3697,55.3368,55.3697,6100.0
2005-09-29 13:10:00,84.3,84.33,84.26,84.3,16300.0,55.3697,55.3894,55.3434,55.3697,16300.0
2005-09-29 13:15:00,84.3,84.45,84.3,84.38,20200.0,55.3697,55.4682,55.3697,55.4222,20200.0
2005-09-29 13:20:00,84.39,84.45,84.35,84.39,12100.0,55.4288,55.4682,55.4025,55.4288,12100.0
2005-09-29 13:25:00,84.4,84.5,84.32,84.5,19200.0,55.4353,55.501,55.3828,55.501,19200.0
2005-09-29 13:30:00,84.5,84.57,84.5,84.55,22500.0,55.501,55.547,55.501,55.5339,22500.0
2005-09-29 13:35:00,84.56,84.71,84.56,84.65,21500.0,55.5404,55.639,55.5404,55.5995,21500.0
2005-09-29 13:40:00,84.65,84.69,84.53,84.53,23200.0,55.5995,55.6258,55.5207,55.5207,23200.0
2005-09-29 13:45:00,84.54,84.58,84.48,84.58,13800.0,55.5273,55.5536,55.4879,55.5536,13800.0
2005-09-29 13:50:00,84.6,84.62,84.5,84.54,50500.0,55.5667,55.5798,55.501,55.5273,50500.0
2005-09-29 13:55:00,84.51,84.65,84.44,84.65,36800.0,55.5076,55.5995,55.4616,55.5995,36800.0
2005-09-29 14:00:00,84.65,84.65,84.48,84.54,40400.0,55.5995,55.5995,55.4879,55.5273,40400.0
2005-09-29 14:05:00,84.55,84.67,84.54,84.56,44500.0,55.5339,55.6127,55.5273,55.5404,44500.0
2005-09-29 14:10:00,84.56,84.71,84.55,84.7,38400.0,55.5404,55.639,55.5339,55.6324,38400.0
2005-09-29 14:15:00,84.72,84.87,84.68,84.83,25400.0,55.6455,55.744,55.6192,55.7178,25400.0
2005-09-29 14:20:00,84.86,84.88,84.76,84.79,17200.0,55.7375,55.7506,55.6718,55.6915,17200.0
2005-09-29 14:25:00,84.79,84.79,84.68,84.74,31100.0,55.6915,55.6915,55.6192,55.6587,31100.0
2005-09-29 14:30:00,84.74,84.75,84.67,84.71,13600.0,55.6587,55.6652,55.6127,55.639,13600.0
2005-09-29 14:35:00,84.73,84.81,84.72,84.72,27400.0,55.6521,55.7046,55.6455,55.6455,27400.0
2005-09-29 14:40:00,84.76,84.94,84.74,84.86,26900.0,55.6718,55.79,55.6587,55.7375,26900.0
2005-09-29 14:45:00,84.86,84.87,84.82,84.86,13600.0,55.7375,55.744,55.7112,55.7375,13600.0
2005-09-29 14:50:00,84.86,85.0,84.83,85.0,27200.0,55.7375,55.8294,55.7178,55.8294,27200.0
2005-09-29 14:55:00,85.0,85.04,84.85,84.88,35700.0,55.8294,55.8557,55.7309,55.7506,35700.0
2005-09-29 15:00:00,84.88,85.14,84.87,85.13,39800.0,55.7506,55.9214,55.744,55.9148,39800.0
2005-09-29 15:05:00,85.13,85.18,85.08,85.13,23500.0,55.9148,55.9477,55.882,55.9148,23500.0
2005-09-29 15:10:00,85.13,85.13,84.92,84.95,17300.0,55.9148,55.9148,55.7769,55.7966,17300.0
2005-09-29 15:15:00,84.95,85.07,84.93,85.06,49100.0,55.7966,55.8754,55.7835,55.8688,49100.0
2005-09-29 15:20:00,85.07,85.22,85.01,85.08,37600.0,55.8754,55.9739,55.836,55.882,37600.0
2005-09-29 15:25:00,85.08,85.08,84.98,84.99,31700.0,55.882,55.882,55.8163,55.8229,31700.0
2005-09-29 15:30:00,84.98,85.06,84.95,85.02,32400.0,55.8163,55.8688,55.7966,55.8426,32400.0
2005-09-29 15:35:00,85.01,85.05,84.95,85.0,49800.0,55.836,55.8623,55.7966,55.8294,49800.0
2005-09-29 15:40:00,84.99,85.05,84.95,85.02,54600.0,55.8229,55.8623,55.7966,55.8426,54600.0
2005-09-29 15:45:00,85.02,85.19,85.02,85.18,55700.0,55.8426,55.9542,55.8426,55.9477,55700.0
2005-09-29 15:50:00,85.14,85.3,85.14,85.3,95500.0,55.9214,56.0265,55.9214,56.0265,95500.0
2005-09-29 15:55:00,85.24,85.32,85.21,85.23,87500.0,55.9871,56.0396,55.9674,55.9805,87500.0
2005-09-30 09:30:00,85.1,85.15,84.9,85.15,106100.0,55.8951,55.928,55.7637,55.928,106100.0
2005-09-30 09:35:00,85.17,85.49,84.95,84.95,31100.0,55.9411,56.1513,55.7966,55.7966,31100.0
2005-09-30 09:40:00,84.96,85.3,84.92,85.12,35200.0,55.8032,56.0265,55.7769,55.9082,35200.0
2005-09-30 09:45:00,85.09,85.1,84.89,84.89,68500.0,55.8885,55.8951,55.7572,55.7572,68500.0
2005-09-30 09:50:00,84.89,84.92,84.57,84.77,50900.0,55.7572,55.7769,55.547,55.6784,50900.0
2005-09-30 09:55:00,84.7,84.95,84.7,84.9,44500.0,55.6324,55.7966,55.6324,55.7637,44500.0
2005-09-30 10:00:00,84.9,85.04,84.8,84.97,51400.0,55.7637,55.8557,55.6981,55.8097,51400.0
2005-09-30 10:05:00,84.99,85.22,84.99,85.17,25900.0,55.8229,55.9739,55.8229,55.9411,25900.0
2005-09-30 10:10:00,85.16,85.43,85.16,85.43,35400.0,55.9345,56.1119,55.9345,56.1119,35400.0
2005-09-30 10:15:00,85.39,85.39,85.05,85.13,42100.0,56.0856,56.0856,55.8623,55.9148,42100.0
2005-09-30 10:20:00,85.13,85.21,84.97,85.01,49300.0,55.9148,55.9674,55.8097,55.836,49300.0
2005-09-30 10:25:00,84.99,85.04,84.92,85.03,21500.0,55.8229,55.8557,55.7769,55.8491,21500.0
2005-09-30 10:30:00,85.03,85.14,84.9,85.01,31000.0,55.8491,55.9214,55.7637,55.836,31000.0
2005-09-30 10:35:00,85.0,85.04,84.79,84.8,35700.0,55.8294,55.8557,55.6915,55.6981,35700.0
2005-09-30 10:40:00,84.8,84.84,84.68,84.73,47900.0,55.6981,55.7243,55.6192,55.6521,47900.0
2005-09-30 10:45:00,84.7,84.85,84.64,84.81,21300.0,55.6324,55.7309,55.593,55.7046,21300.0
2005-09-30 10:50:00,84.81,84.87,84.61,84.61,27100.0,55.7046,55.744,55.5733,55.5733,27100.0
2005-09-30 10:55:00,84.61,84.62,84.35,84.38,45600.0,55.5733,55.5798,55.4025,55.4222,45600.0
2005-09-30 11:00:00,84.42,84.44,84.2,84.21,39900.0,55.4485,55.4616,55.304,55.3105,39900.0
2005-09-30 11:05:00,84.27,84.32,84.11,84.2,30800.0,55.35,55.3828,55.2449,55.304,30800.0
2005-09-30 11:10:00,84.2,84.45,84.2,84.45,29600.0,55.304,55.4682,55.304,55.4682,29600.0
2005-09-30 11:15:00,84.45,84.45,84.34,84.43,17700.0,55.4682,55.4682,55.3959,55.455,17700.0
2005-09-30 11:20:00,84.39,84.44,84.37,84.39,15400.0,55.4288,55.4616,55.4156,55.4288,15400.0
2005-09-30 11:25:00,84.39,84.7,84.38,84.67,37100.0,55.4288,55.6324,55.4222,55.6127,37100.0
2005-09-30 11:30:00,84.64,84.83,84.63,84.73,23200.0,55.593,55.7178,55.5864,55.6521,23200.0
2005-09-30 11:35:00,84.72,84.84,84.71,84.84,20100.0,55.6455,55.7243,55.639,55.7243,20100.0
2005-09-30 11:40:00,84.83,84.88,84.52,84.52,24000.0,55.7178,55.7506,55.5142,55.5142,24000.0
2005-09-30 11:45:00,84.57,84.7,84.54,84.69,13200.0,55.547,55.6324,55.5273,55.6258,13200.0
2005-09-30 11:50:00,84.69,84.69,84.64,84.64,10900.0,55.6258,55.6258,55.593,55.593,10900.0
2005-09-30 11:55:00,84.65,84.77,84.65,84.77,8400.0,55.5995,55.6784,55.5995,55.6784,8400.0
2005-09-30 12:00:00,84.74,84.85,84.74,84.76,21700.0,55.6587,55.7309,55.6587,55.6718,21700.0
2005-09-30 12:05:00,84.72,84.82,84.69,84.77,69500.0,55.6455,55.7112,55.6258,55.6784,69500.0
2005-09-30 12:10:00,84.78,84.78,84.7,84.76,28400.0,55.6849,55.6849,55.6324,55.6718,28400.0
2005-09-30 12:15:00,84.76,84.78,84.64,84.68,39100.0,55.6718,55.6849,55.593,55.6192,39100.0
2005-09-30 12:20:00,84.67,84.72,84.59,84.71,18400.0,55.6127,55.6455,55.5601,55.639,18400.0
2005-09-30 12:25:00,84.71,84.75,84.66,84.71,16100.0,55.639,55.6652,55.6061,55.639,16100.0
2005-09-30 12:30:00,84.71,84.75,84.66,84.67,10700.0,55.639,55.6652,55.6061,55.6127,10700.0
2005-09-30 12:35:00,84.73,84.73,84.63,84.64,6700.0,55.6521,55.6521,55.5864,55.593,6700.0
2005-09-30 12:40:00,84.63,84.67,84.61,84.67,8600.0,55.5864,55.6127,55.5733,55.6127,8600.0
2005-09-30 12:45:00,84.63,84.67,84.6,84.6,15200.0,55.5864,55.6127,55.5667,55.5667,15200.0
2005-09-30 12:50:00,84.61,84.62,84.55,84.61,11000.0,55.5733,55.5798,55.5339,55.5733,11000.0
2005-09-30 12:55:00,84.63,84.67,84.63,84.65,15000.0,55.5864,55.6127,55.5864,55.5995,15000.0
2005-09-30 13:00:00,84.66,84.68,84.59,84.61,23400.0,55.6061,55.6192,55.5601,55.5733,23400.0
2005-09-30 13:05:00,84.64,84.71,84.61,84.67,12900.0,55.593,55.639,55.5733,55.6127,12900.0
2005-09-30 13:10:00,84.66,84.81,84.66,84.8,25200.0,55.6061,55.7046,55.6061,55.6981,25200.0
2005-09-30 13:15:00,84.83,84.87,84.76,84.82,18000.0,55.7178,55.744,55.6718,55.7112,18000.0
2005-09-30 13:20:00,84.82,84.83,84.64,84.68,14000.0,55.7112,55.7178,55.593,55.6192,14000.0
2005-09-30 13:25:00,84.67,84.68,84.58,84.58,12300.0,55.6127,55.6192,55.5536,55.5536,12300.0
2005-09-30 13:30:00,84.58,84.59,84.51,84.54,13600.0,55.5536,55.5601,55.5076,55.5273,13600.0
2005-09-30 13:35:00,84.54,84.56,84.41,84.41,14700.0,55.5273,55.5404,55.4419,55.4419,14700.0
2005-09-30 13:40:00,84.37,84.37,84.27,84.27,17900.0,55.4156,55.4156,55.35,55.35,17900.0
2005-09-30 13:45:00,84.27,84.5,84.26,84.43,29700.0,55.35,55.501,55.3434,55.455,29700.0
2005-09-30 13:50:00,84.46,84.46,84.32,84.4,15100.0,55.4747,55.4747,55.3828,55.4353,15100.0
2005-09-30 13:55:00,84.4,84.5,84.35,84.4,10400.0,55.4353,55.501,55.4025,55.4353,10400.0
2005-09-30 14:00:00,84.37,84.4,84.29,84.35,13600.0,55.4156,55.4353,55.3631,55.4025,13600.0
2005-09-30 14:05:00,84.35,84.35,84.23,84.28,21500.0,55.4025,55.4025,55.3237,55.3565,21500.0
2005-09-30 14:10:00,84.28,84.3,84.17,84.24,34700.0,55.3565,55.3697,55.2843,55.3302,34700.0
2005-09-30 14:15:00,84.24,84.36,84.24,84.31,28100.0,55.3302,55.4091,55.3302,55.3762,28100.0
2005-09-30 14:20:00,84.3,84.32,84.24,84.25,18700.0,55.3697,55.3828,55.3302,55.3368,18700.0
2005-09-30 14:25:00,84.25,84.25,84.04,84.12,31500.0,55.3368,55.3368,55.1989,55.2514,31500.0
2005-09-30 14:30:00,84.12,84.26,84.12,84.23,20500.0,55.2514,55.3434,55.2514,55.3237,20500.0
2005-09-30 14:35:00,84.22,84.36,84.22,84.34,35200.0,55.3171,55.4091,55.3171,55.3959,35200.0
2005-09-30 14:40:00,84.3,84.42,84.26,84.26,85500.0,55.3697,55.4485,55.3434,55.3434,85500.0
2005-09-30 14:45:00,84.29,84.39,84.21,84.33,75100.0,55.3631,55.4288,55.3105,55.3894,75100.0
2005-09-30 14:50:00,84.33,84.38,84.3,84.38,36600.0,55.3894,55.4222,55.3697,55.4222,36600.0
2005-09-30 14:55:00,84.38,84.44,84.37,84.41,48400.0,55.4222,55.4616,55.4156,55.4419,48400.0
2005-09-30 15:00:00,84.41,84.5,84.4,84.43,81000.0,55.4419,55.501,55.4353,55.455,81000.0
2005-09-30 15:05:00,84.42,84.53,84.42,84.52,49200.0,55.4485,55.5207,55.4485,55.5142,49200.0
2005-09-30 15:10:00,84.51,84.52,84.48,84.52,66800.0,55.5076,55.5142,55.4879,55.5142,66800.0
2005-09-30 15:15:00,84.52,84.54,84.44,84.5,154100.0,55.5142,55.5273,55.4616,55.501,154100.0
2005-09-30 15:20:00,84.51,84.53,84.44,84.48,29500.0,55.5076,55.5207,55.4616,55.4879,29500.0
2005-09-30 15:25:00,84.46,84.47,84.33,84.37,57900.0,55.4747,55.4813,55.3894,55.4156,57900.0
2005-09-30 15:30:00,84.37,84.37,84.22,84.31,33000.0,55.4156,55.4156,55.3171,55.3762,33000.0
2005-09-30 15:35:00,84.3,84.47,84.25,84.4,73800.0,55.3697,55.4813,55.3368,55.4353,73800.0
2005-09-30 15:40:00,84.39,84.48,84.27,84.27,78800.0,55.4288,55.4879,55.35,55.35,78800.0
2005-09-30 15:45:00,84.27,84.28,84.17,84.17,42700.0,55.35,55.3565,55.2843,55.2843,42700.0
2005-09-30 15:50:00,84.16,84.4,84.14,84.4,58800.0,55.2777,55.4353,55.2646,55.4353,58800.0
2005-09-30 15:55:00,84.44,84.44,84.39,84.4,92200.0,55.4616,55.4616,55.4288,55.4353,92200.0
2005-10-03 09:30:00,84.39,84.62,84.39,84.45,71700.0,55.4288,55.5798,55.4288,55.4682,71700.0
2005-10-03 09:35:00,84.47,85.06,84.47,85.02,52800.0,55.4813,55.8688,55.4813,55.8426,52800.0
2005-10-03 09:40:00,85.01,85.3,84.91,85.1,58000.0,55.836,56.0265,55.7703,55.8951,58000.0
2005-10-03 09:45:00,85.16,85.25,85.04,85.11,58300.0,55.9345,55.9936,55.8557,55.9017,58300.0
2005-10-03 09:50:00,85.1,85.27,85.1,85.18,85700.0,55.8951,56.0068,55.8951,55.9477,85700.0
2005-10-03 09:55:00,85.16,85.17,84.93,84.94,60600.0,55.9345,55.9411,55.7835,55.79,60600.0
2005-10-03 10:00:00,84.93,85.18,84.81,85.13,73600.0,55.7835,55.9477,55.7046,55.9148,73600.0
2005-10-03 10:05:00,85.11,85.11,84.85,84.89,61800.0,55.9017,55.9017,55.7309,55.7572,61800.0
2005-10-03 10:10:00,84.93,85.26,84.8,85.15,45200.0,55.7835,56.0002,55.6981,55.928,45200.0
2005-10-03 10:15:00,85.12,85.17,85.02,85.03,22800.0,55.9082,55.9411,55.8426,55.8491,22800.0
2005-10-03 10:20:00,85.03,85.03,84.77,84.77,32000.0,55.8491,55.8491,55.6784,55.6784,32000.0
2005-10-03 10:25:00,84.78,84.9,84.47,84.52,39500.0,55.6849,55.7637,55.4813,55.5142,39500.0
2005-10-03 10:30:00,84.53,84.65,84.3,84.51,46400.0,55.5207,55.5995,55.3697,55.5076,46400.0
2005-10-03 10:35:00,84.51,84.69,84.51,84.64,28500.0,55.5076,55.6258,55.5076,55.593,28500.0
2005-10-03 10:40:00,84.65,84.74,84.46,84.46,39500.0,55.5995,55.6587,55.4747,55.4747,39500.0
2005-10-03 10:45:00,84.42,84.45,84.03,84.21,64700.0,55.4485,55.4682,55.1923,55.3105,64700.0
2005-10-03 10:50:00,84.24,84.36,84.1,84.3,55500.0,55.3302,55.4091,55.2383,55.3697,55500.0
2005-10-03 10:55:00,84.29,84.45,84.13,84.45,34500.0,55.3631,55.4682,55.258,55.4682,34500.0
2005-10-03 11:00:00,84.48,84.53,84.35,84.5,36500.0,55.4879,55.5207,55.4025,55.501,36500.0
2005-10-03 11:05:00,84.45,84.71,84.45,84.64,40000.0,55.4682,55.639,55.4682,55.593,40000.0
2005-10-03 11:10:00,84.62,84.68,84.35,84.36,30000.0,55.5798,55.6192,55.4025,55.4091,30000.0
2005-10-03 11:15:00,84.37,84.49,84.24,84.26,46500.0,55.4156,55.4945,55.3302,55.3434,46500.0
2005-10-03 11:20:00,84.27,84.4,84.23,84.23,94300.0,55.35,55.4353,55.3237,55.3237,94300.0
2005-10-03 11:25:00,84.18,84.28,84.14,84.16,32800.0,55.2908,55.3565,55.2646,55.2777,32800.0
2005-10-03 11:30:00,84.18,84.22,84.13,84.2,58500.0,55.2908,55.3171,55.258,55.304,58500.0
2005-10-03 11:35:00,84.19,84.25,84.13,84.16,24300.0,55.2974,55.3368,55.258,55.2777,24300.0
2005-10-03 11:40:00,84.16,84.2,83.93,83.93,32000.0,55.2777,55.304,55.1266,55.1266,32000.0
2005-10-03 11:45:00,83.94,83.94,83.73,83.73,40000.0,55.1332,55.1332,54.9953,54.9953,40000.0
2005-10-03 11:50:00,83.71,83.86,83.71,83.75,35400.0,54.9821,55.0807,54.9821,55.0084,35400.0
2005-10-03 11:55:00,83.74,83.75,83.32,83.37,69200.0,55.0018,55.0084,54.726,54.7588,69200.0
2005-10-03 12:00:00,83.37,83.5,83.3,83.41,80500.0,54.7588,54.8442,54.7128,54.7851,80500.0
2005-10-03 12:05:00,83.41,83.45,83.24,83.33,75100.0,54.7851,54.8114,54.6734,54.7325,75100.0
2005-10-03 12:10:00,83.33,83.5,83.28,83.48,91100.0,54.7325,54.8442,54.6997,54.8311,91100.0
2005-10-03 12:15:00,83.48,83.5,83.42,83.49,52000.0,54.8311,54.8442,54.7917,54.8376,52000.0
2005-10-03 12:20:00,83.49,83.5,83.39,83.47,30600.0,54.8376,54.8442,54.772,54.8245,30600.0
2005-10-03 12:25:00,83.46,83.59,83.46,83.56,36600.0,54.8179,54.9033,54.8179,54.8836,36600.0
2005-10-03 12:30:00,83.56,83.74,83.53,83.73,23600.0,54.8836,55.0018,54.8639,54.9953,23600.0
2005-10-03 12:35:00,83.73,83.73,83.59,83.61,16300.0,54.9953,54.9953,54.9033,54.9165,16300.0
2005-10-03 12:40:00,83.6,83.64,83.52,83.55,20200.0,54.9099,54.9362,54.8573,54.877,20200.0
2005-10-03 12:45:00,83.53,83.63,83.53,83.63,35000.0,54.8639,54.9296,54.8639,54.9296,35000.0
2005-10-03 12:50:00,83.65,83.82,83.64,83.77,35000.0,54.9427,55.0544,54.9362,55.0215,35000.0
2005-10-03 12:55:00,83.78,83.81,83.56,83.58,25700.0,55.0281,55.0478,54.8836,54.8968,25700.0
2005-10-03 13:00:00,83.58,83.59,83.53,83.56,27500.0,54.8968,54.9033,54.8639,54.8836,27500.0
2005-10-03 13:05:00,83.55,83.57,83.49,83.53,15300.0,54.877,54.8902,54.8376,54.8639,15300.0
2005-10-03 13:10:00,83.54,83.6,83.48,83.6,12400.0,54.8705,54.9099,54.8311,54.9099,12400.0
2005-10-03 13:15:00,83.61,83.61,83.48,83.53,15500.0,54.9165,54.9165,54.8311,54.8639,15500.0
2005-10-03 13:20:00,83.49,83.49,83.25,83.25,29500.0,54.8376,54.8376,54.68,54.68,29500.0
2005-10-03 13:25:00,83.25,83.43,83.25,83.4,27500.0,54.68,54.7982,54.68,54.7785,27500.0
2005-10-03 13:30:00,83.4,83.61,83.37,83.61,44600.0,54.7785,54.9165,54.7588,54.9165,44600.0
2005-10-03 13:35:00,83.57,83.62,83.46,83.48,42700.0,54.8902,54.923,54.8179,54.8311,42700.0
2005-10-03 13:40:00,83.48,83.5,83.37,83.47,38500.0,54.8311,54.8442,54.7588,54.8245,38500.0
2005-10-03 13:45:00,83.49,83.59,83.45,83.59,32700.0,54.8376,54.9033,54.8114,54.9033,32700.0
2005-10-03 13:50:00,83.59,83.64,83.58,83.6,28500.0,54.9033,54.9362,54.8968,54.9099,28500.0
2005-10-03 13:55:00,83.6,83.69,83.58,83.63,31500.0,54.9099,54.969,54.8968,54.9296,31500.0
2005-10-03 14:00:00,83.64,83.65,83.51,83.55,32700.0,54.9362,54.9427,54.8508,54.877,32700.0
2005-10-03 14:05:00,83.55,83.6,83.55,83.58,22900.0,54.877,54.9099,54.877,54.8968,22900.0
2005-10-03 14:10:00,83.58,83.69,83.57,83.68,29400.0,54.8968,54.969,54.8902,54.9624,29400.0
2005-10-03 14:15:00,83.68,83.8,83.68,83.77,41700.0,54.9624,55.0413,54.9624,55.0215,41700.0
2005-10-03 14:20:00,83.76,83.76,83.6,83.63,35700.0,55.015,55.015,54.9099,54.9296,35700.0
2005-10-03 14:25:00,83.62,83.83,83.62,83.83,31200.0,54.923,55.061,54.923,55.061,31200.0
2005-10-03 14:30:00,83.83,83.91,83.82,83.85,40500.0,55.061,55.1135,55.0544,55.0741,40500.0
2005-10-03 14:35:00,83.85,83.85,83.75,83.75,17900.0,55.0741,55.0741,55.0084,55.0084,17900.0
2005-10-03 14:40:00,83.75,83.81,83.75,83.77,10300.0,55.0084,55.0478,55.0084,55.0215,10300.0
2005-10-03 14:45:00,83.78,83.81,83.73,83.76,23700.0,55.0281,55.0478,54.9953,55.015,23700.0
2005-10-03 14:50:00,83.76,83.83,83.74,83.79,30300.0,55.015,55.061,55.0018,55.0347,30300.0
2005-10-03 14:55:00,83.79,83.84,83.78,83.83,17800.0,55.0347,55.0675,55.0281,55.061,17800.0
2005-10-03 15:00:00,83.84,83.85,83.8,83.83,19700.0,55.0675,55.0741,55.0413,55.061,19700.0
2005-10-03 15:05:00,83.83,83.97,83.83,83.9,43700.0,55.061,55.1529,55.061,55.1069,43700.0
2005-10-03 15:10:00,83.91,83.98,83.85,83.86,31200.0,55.1135,55.1595,55.0741,55.0807,31200.0
2005-10-03 15:15:00,83.87,83.88,83.73,83.73,68000.0,55.0872,55.0938,54.9953,54.9953,68000.0
2005-10-03 15:20:00,83.73,83.73,83.52,83.58,45900.0,54.9953,54.9953,54.8573,54.8968,45900.0
2005-10-03 15:25:00,83.57,83.66,83.57,83.6,41600.0,54.8902,54.9493,54.8902,54.9099,41600.0
2005-10-03 15:30:00,83.62,83.64,83.56,83.62,39500.0,54.923,54.9362,54.8836,54.923,39500.0
2005-10-03 15:35:00,83.59,83.64,83.58,83.61,28200.0,54.9033,54.9362,54.8968,54.9165,28200.0
2005-10-03 15:40:00,83.61,83.61,83.49,83.53,65400.0,54.9165,54.9165,54.8376,54.8639,65400.0
2005-10-03 15:45:00,83.53,83.6,83.49,83.5,68400.0,54.8639,54.9099,54.8376,54.8442,68400.0
2005-10-03 15:50:00,83.51,83.51,83.46,83.51,47700.0,54.8508,54.8508,54.8179,54.8508,47700.0
2005-10-03 15:55:00,83.54,83.56,83.46,83.48,84700.0,54.8705,54.8836,54.8179,54.8311,84700.0
2005-10-04 09:30:00,83.43,83.55,83.18,83.28,88800.0,54.7982,54.877,54.634,54.6997,88800.0
2005-10-04 09:35:00,83.39,83.39,83.05,83.05,91100.0,54.772,54.772,54.5486,54.5486,91100.0
2005-10-04 09:40:00,83.03,83.11,82.95,82.96,91000.0,54.5355,54.588,54.483,54.4895,91000.0
2005-10-04 09:45:00,82.96,83.02,82.94,82.95,154700.0,54.4895,54.5289,54.4764,54.483,154700.0
2005-10-04 09:50:00,82.95,82.95,82.53,82.54,102700.0,54.483,54.483,54.2071,54.2137,102700.0
2005-10-04 09:55:00,82.54,82.73,82.49,82.67,164300.0,54.2137,54.3385,54.1808,54.299,164300.0
2005-10-04 10:00:00,82.65,82.75,82.43,82.43,55800.0,54.2859,54.3516,54.1414,54.1414,55800.0
2005-10-04 10:05:00,82.35,82.42,82.29,82.32,104400.0,54.0889,54.1348,54.0495,54.0692,104400.0
2005-10-04 10:10:00,82.32,82.41,82.24,82.26,124200.0,54.0692,54.1283,54.0166,54.0298,124200.0
2005-10-04 10:15:00,82.25,82.47,82.25,82.31,73400.0,54.0232,54.1677,54.0232,54.0626,73400.0
2005-10-04 10:20:00,82.32,82.36,82.23,82.32,91000.0,54.0692,54.0954,54.01,54.0692,91000.0
2005-10-04 10:25:00,82.31,82.4,82.21,82.37,119500.0,54.0626,54.1217,53.9969,54.102,119500.0
2005-10-04 10:30:00,82.38,82.73,82.38,82.47,123600.0,54.1086,54.3385,54.1086,54.1677,123600.0
2005-10-04 10:35:00,82.47,82.64,82.41,82.6,43600.0,54.1677,54.2793,54.1283,54.2531,43600.0
2005-10-04 10:40:00,82.6,82.66,82.5,82.62,44500.0,54.2531,54.2925,54.1874,54.2662,44500.0
2005-10-04 10:45:00,82.62,82.85,82.62,82.85,33200.0,54.2662,54.4173,54.2662,54.4173,33200.0
2005-10-04 10:50:00,82.85,82.85,82.73,82.73,25900.0,54.4173,54.4173,54.3385,54.3385,25900.0
2005-10-04 10:55:00,82.72,82.73,82.52,82.52,64800.0,54.3319,54.3385,54.2005,54.2005,64800.0
2005-10-04 11:00:00,82.49,82.67,82.47,82.62,55000.0,54.1808,54.299,54.1677,54.2662,55000.0
2005-10-04 11:05:00,82.61,82.7,82.6,82.68,36600.0,54.2596,54.3188,54.2531,54.3056,36600.0
2005-10-04 11:10:00,82.7,82.77,82.64,82.68,84600.0,54.3188,54.3647,54.2793,54.3056,84600.0
2005-10-04 11:15:00,82.66,82.66,82.47,82.47,97700.0,54.2925,54.2925,54.1677,54.1677,97700.0
2005-10-04 11:20:00,82.48,82.48,82.3,82.34,80800.0,54.1743,54.1743,54.056,54.0823,80800.0
2005-10-04 11:25:00,82.33,82.35,82.25,82.26,47000.0,54.0757,54.0889,54.0232,54.0298,47000.0
2005-10-04 11:30:00,82.26,82.26,82.15,82.18,90700.0,54.0298,54.0298,53.9575,53.9772,90700.0
2005-10-04 11:35:00,82.19,82.44,82.19,82.43,82100.0,53.9838,54.148,53.9838,54.1414,82100.0
2005-10-04 11:40:00,82.43,82.6,82.4,82.6,96700.0,54.1414,54.2531,54.1217,54.2531,96700.0
2005-10-04 11:45:00,82.6,82.6,82.39,82.39,42500.0,54.2531,54.2531,54.1151,54.1151,42500.0
2005-10-04 11:50:00,82.39,82.4,82.25,82.28,80600.0,54.1151,54.1217,54.0232,54.0429,80600.0
2005-10-04 11:55:00,82.29,82.34,82.24,82.29,52600.0,54.0495,54.0823,54.0166,54.0495,52600.0
2005-10-04 12:00:00,82.28,82.31,82.25,82.28,78100.0,54.0429,54.0626,54.0232,54.0429,78100.0
2005-10-04 12:05:00,82.27,82.29,82.17,82.2,74900.0,54.0363,54.0495,53.9706,53.9903,74900.0
2005-10-04 12:10:00,82.19,82.26,82.15,82.23,80900.0,53.9838,54.0298,53.9575,54.01,80900.0
2005-10-04 12:15:00,82.23,82.27,82.17,82.26,31200.0,54.01,54.0363,53.9706,54.0298,31200.0
2005-10-04 12:20:00,82.26,82.27,82.22,82.27,20600.0,54.0298,54.0363,54.0035,54.0363,20600.0
2005-10-04 12:25:00,82.25,82.26,82.2,82.23,22600.0,54.0232,54.0298,53.9903,54.01,22600.0
2005-10-04 12:30:00,82.23,82.23,82.2,82.21,34100.0,54.01,54.01,53.9903,53.9969,34100.0
2005-10-04 12:35:00,82.21,82.26,82.19,82.26,45300.0,53.9969,54.0298,53.9838,54.0298,45300.0
2005-10-04 12:40:00,82.24,82.26,82.2,82.24,76300.0,54.0166,54.0298,53.9903,54.0166,76300.0
2005-10-04 12:45:00,82.23,82.27,82.2,82.25,25800.0,54.01,54.0363,53.9903,54.0232,25800.0
2005-10-04 12:50:00,82.25,82.26,82.19,82.24,30500.0,54.0232,54.0298,53.9838,54.0166,30500.0
2005-10-04 12:55:00,82.25,82.27,82.24,82.26,109600.0,54.0232,54.0363,54.0166,54.0298,109600.0
2005-10-04 13:00:00,82.27,82.33,82.27,82.27,81400.0,54.0363,54.0757,54.0363,54.0363,81400.0
2005-10-04 13:05:00,82.27,82.28,82.17,82.18,28200.0,54.0363,54.0429,53.9706,53.9772,28200.0
2005-10-04 13:10:00,82.16,82.19,82.06,82.07,62400.0,53.9641,53.9838,53.8984,53.905,62400.0
2005-10-04 13:15:00,82.05,82.07,81.82,81.83,119200.0,53.8918,53.905,53.7408,53.7473,119200.0
2005-10-04 13:20:00,81.83,81.94,81.82,81.94,74600.0,53.7473,53.8196,53.7408,53.8196,74600.0
2005-10-04 13:25:00,81.94,81.98,81.85,81.89,61200.0,53.8196,53.8458,53.7605,53.7867,61200.0
2005-10-04 13:30:00,81.87,81.95,81.85,81.88,30000.0,53.7736,53.8261,53.7605,53.7802,30000.0
2005-10-04 13:35:00,81.88,81.98,81.82,81.98,35800.0,53.7802,53.8458,53.7408,53.8458,35800.0
2005-10-04 13:40:00,81.97,82.0,81.94,81.99,28500.0,53.8393,53.859,53.8196,53.8524,28500.0
2005-10-04 13:45:00,81.94,81.98,81.86,81.94,46300.0,53.8196,53.8458,53.767,53.8196,46300.0
2005-10-04 13:50:00,81.93,81.94,81.78,81.86,65800.0,53.813,53.8196,53.7145,53.767,65800.0
2005-10-04 13:55:00,81.85,81.86,81.8,81.81,54200.0,53.7605,53.767,53.7276,53.7342,54200.0
2005-10-04 14:00:00,81.8,81.82,81.74,81.82,39400.0,53.7276,53.7408,53.6882,53.7408,39400.0
2005-10-04 14:05:00,81.82,81.94,81.81,81.86,49900.0,53.7408,53.8196,53.7342,53.767,49900.0
2005-10-04 14:10:00,81.86,81.96,81.86,81.93,43900.0,53.767,53.8327,53.767,53.813,43900.0
2005-10-04 14:15:00,81.93,81.97,81.81,81.81,58800.0,53.813,53.8393,53.7342,53.7342,58800.0
2005-10-04 14:20:00,81.81,81.81,81.79,81.8,80300.0,53.7342,53.7342,53.721,53.7276,80300.0
2005-10-04 14:25:00,81.8,81.84,81.73,81.82,269700.0,53.7276,53.7539,53.6816,53.7408,269700.0
2005-10-04 14:30:00,81.82,81.85,81.75,81.75,142600.0,53.7408,53.7605,53.6948,53.6948,142600.0
2005-10-04 14:35:00,81.74,81.8,81.64,81.75,61400.0,53.6882,53.7276,53.6225,53.6948,61400.0
2005-10-04 14:40:00,81.74,81.77,81.7,81.72,27800.0,53.6882,53.7079,53.6619,53.6751,27800.0
2005-10-04 14:45:00,81.72,81.72,81.68,81.71,33100.0,53.6751,53.6751,53.6488,53.6685,33100.0
2005-10-04 14:50:00,81.71,81.73,81.69,81.71,62800.0,53.6685,53.6816,53.6554,53.6685,62800.0
2005-10-04 14:55:00,81.71,81.78,81.62,81.68,77800.0,53.6685,53.7145,53.6094,53.6488,77800.0
2005-10-04 15:00:00,81.66,81.8,81.6,81.74,49400.0,53.6357,53.7276,53.5963,53.6882,49400.0
2005-10-04 15:05:00,81.73,81.8,81.67,81.67,33300.0,53.6816,53.7276,53.6422,53.6422,33300.0
2005-10-04 15:10:00,81.68,81.69,81.55,81.55,71100.0,53.6488,53.6554,53.5634,53.5634,71100.0
2005-10-04 15:15:00,81.51,81.6,81.43,81.46,72300.0,53.5371,53.5963,53.4846,53.5043,72300.0
2005-10-04 15:20:00,81.47,81.54,81.34,81.43,87200.0,53.5109,53.5568,53.4255,53.4846,87200.0
2005-10-04 15:25:00,81.44,81.55,81.37,81.53,60900.0,53.4912,53.5634,53.4452,53.5503,60900.0
2005-10-04 15:30:00,81.52,81.58,81.48,81.48,56700.0,53.5437,53.5831,53.5174,53.5174,56700.0
2005-10-04 15:35:00,81.48,81.49,81.34,81.49,57100.0,53.5174,53.524,53.4255,53.524,57100.0
2005-10-04 15:40:00,81.5,81.55,81.48,81.52,76400.0,53.5306,53.5634,53.5174,53.5437,76400.0
2005-10-04 15:45:00,81.55,81.55,81.27,81.27,54800.0,53.5634,53.5634,53.3795,53.3795,54800.0
2005-10-04 15:50:00,81.26,81.27,80.94,80.95,97300.0,53.3729,53.3795,53.1628,53.1693,97300.0
2005-10-04 15:55:00,80.96,81.11,80.95,80.99,135300.0,53.1759,53.2744,53.1693,53.1956,135300.0
2005-10-05 09:30:00,80.92,81.12,80.77,81.02,130500.0,53.1496,53.281,53.0511,53.2153,130500.0
2005-10-05 09:35:00,81.02,81.05,80.62,80.63,87500.0,53.2153,53.235,52.9526,52.9591,87500.0
2005-10-05 09:40:00,80.67,80.75,80.37,80.42,110100.0,52.9854,53.038,52.7884,52.8212,110100.0
2005-10-05 09:45:00,80.42,80.84,80.39,80.77,108000.0,52.8212,53.0971,52.8015,53.0511,108000.0
2005-10-05 09:50:00,80.78,80.95,80.73,80.84,115800.0,53.0577,53.1693,53.0248,53.0971,115800.0
2005-10-05 09:55:00,80.82,80.84,80.53,80.54,96900.0,53.0839,53.0971,52.8935,52.9,96900.0
2005-10-05 10:00:00,80.54,80.78,80.54,80.57,104000.0,52.9,53.0577,52.9,52.9197,104000.0
2005-10-05 10:05:00,80.56,80.6,80.37,80.5,103100.0,52.9132,52.9394,52.7884,52.8738,103100.0
2005-10-05 10:10:00,80.47,80.48,79.91,79.98,104900.0,52.8541,52.8606,52.4862,52.5322,104900.0
2005-10-05 10:15:00,80.0,80.14,79.87,80.14,189000.0,52.5453,52.6373,52.46,52.6373,189000.0
2005-10-05 10:20:00,80.13,80.14,80.0,80.03,106500.0,52.6307,52.6373,52.5453,52.5651,106500.0
2005-10-05 10:25:00,80.02,80.07,79.99,80.01,69000.0,52.5585,52.5913,52.5388,52.5519,69000.0
2005-10-05 10:30:00,80.01,80.6,80.0,80.49,267800.0,52.5519,52.9394,52.5453,52.8672,267800.0
2005-10-05 10:35:00,80.46,80.49,79.93,80.07,153400.0,52.8475,52.8672,52.4994,52.5913,153400.0
2005-10-05 10:40:00,80.08,80.1,79.9,79.91,110500.0,52.5979,52.611,52.4797,52.4862,110500.0
2005-10-05 10:45:00,79.91,80.0,79.91,79.99,114100.0,52.4862,52.5453,52.4862,52.5388,114100.0
2005-10-05 10:50:00,79.99,80.01,79.9,79.97,86800.0,52.5388,52.5519,52.4797,52.5256,86800.0
2005-10-05 10:55:00,79.96,80.04,79.9,79.9,79600.0,52.5191,52.5716,52.4797,52.4797,79600.0
2005-10-05 11:00:00,79.89,79.89,79.6,79.75,132400.0,52.4731,52.4731,52.2826,52.3811,132400.0
2005-10-05 11:05:00,79.72,79.77,79.5,79.51,98100.0,52.3614,52.3943,52.2169,52.2235,98100.0
2005-10-05 11:10:00,79.51,79.51,79.24,79.25,102200.0,52.2235,52.2235,52.0462,52.0527,102200.0
2005-10-05 11:15:00,79.25,79.26,78.95,78.97,129100.0,52.0527,52.0593,51.8557,51.8688,129100.0
2005-10-05 11:20:00,78.97,79.25,78.89,78.89,113900.0,51.8688,52.0527,51.8163,51.8163,113900.0
2005-10-05 11:25:00,78.9,79.06,78.59,78.62,59900.0,51.8228,51.9279,51.6192,51.6389,59900.0
2005-10-05 11:30:00,78.62,78.78,78.42,78.65,138900.0,51.6389,51.744,51.5076,51.6586,138900.0
2005-10-05 11:35:00,78.64,78.8,78.61,78.79,116200.0,51.6521,51.7572,51.6324,51.7506,116200.0
2005-10-05 11:40:00,78.79,78.88,78.7,78.88,56200.0,51.7506,51.8097,51.6915,51.8097,56200.0
2005-10-05 11:45:00,78.9,79.0,78.76,78.95,94000.0,51.8228,51.8885,51.7309,51.8557,94000.0
2005-10-05 11:50:00,78.94,78.98,78.67,78.8,82700.0,51.8491,51.8754,51.6718,51.7572,82700.0
2005-10-05 11:55:00,78.8,78.82,78.59,78.62,112300.0,51.7572,51.7703,51.6192,51.6389,112300.0
2005-10-05 12:00:00,78.62,78.63,78.42,78.49,100100.0,51.6389,51.6455,51.5076,51.5536,100100.0
2005-10-05 12:05:00,78.48,78.7,78.45,78.69,90200.0,51.547,51.6915,51.5273,51.6849,90200.0
2005-10-05 12:10:00,78.7,79.12,78.7,79.11,108100.0,51.6915,51.9673,51.6915,51.9608,108100.0
2005-10-05 12:15:00,79.1,79.12,78.85,78.95,143800.0,51.9542,51.9673,51.79,51.8557,143800.0
2005-10-05 12:20:00,78.95,79.21,78.94,79.1,129200.0,51.8557,52.0265,51.8491,51.9542,129200.0
2005-10-05 12:25:00,79.09,79.36,79.07,79.1,64200.0,51.9476,52.125,51.9345,51.9542,64200.0
2005-10-05 12:30:00,79.13,79.42,79.11,79.42,120000.0,51.9739,52.1644,51.9608,52.1644,120000.0
2005-10-05 12:35:00,79.42,79.45,79.27,79.36,84000.0,52.1644,52.1841,52.0659,52.125,84000.0
2005-10-05 12:40:00,79.37,79.48,79.37,79.39,91200.0,52.1316,52.2038,52.1316,52.1447,91200.0
2005-10-05 12:45:00,79.38,79.44,79.19,79.43,91300.0,52.1381,52.1775,52.0133,52.171,91300.0
2005-10-05 12:50:00,79.43,79.57,79.41,79.5,59800.0,52.171,52.2629,52.1578,52.2169,59800.0
2005-10-05 12:55:00,79.5,79.6,79.3,79.36,39300.0,52.2169,52.2826,52.0856,52.125,39300.0
2005-10-05 13:00:00,79.33,79.66,79.28,79.54,28500.0,52.1053,52.322,52.0724,52.2432,28500.0
2005-10-05 13:05:00,79.55,79.74,79.5,79.62,18700.0,52.2498,52.3746,52.2169,52.2958,18700.0
2005-10-05 13:10:00,79.6,79.64,79.49,79.53,37500.0,52.2826,52.3089,52.2104,52.2366,37500.0
2005-10-05 13:15:00,79.55,79.75,79.53,79.75,30200.0,52.2498,52.3811,52.2366,52.3811,30200.0
2005-10-05 13:20:00,79.74,79.9,79.63,79.64,48300.0,52.3746,52.4797,52.3023,52.3089,48300.0
2005-10-05 13:25:00,79.64,79.94,79.64,79.9,49700.0,52.3089,52.5059,52.3089,52.4797,49700.0
2005-10-05 13:30:00,79.89,80.16,79.89,80.05,80600.0,52.4731,52.6504,52.4731,52.5782,80600.0
2005-10-05 13:35:00,80.05,80.05,79.79,79.81,134300.0,52.5782,52.5782,52.4074,52.4206,134300.0
2005-10-05 13:40:00,79.81,79.99,79.81,79.93,44100.0,52.4206,52.5388,52.4206,52.4994,44100.0
2005-10-05 13:45:00,79.98,80.01,79.89,79.91,102700.0,52.5322,52.5519,52.4731,52.4862,102700.0
2005-10-05 13:50:00,79.9,79.96,79.9,79.91,50600.0,52.4797,52.5191,52.4797,52.4862,50600.0
2005-10-05 13:55:00,79.92,79.92,79.8,79.8,54600.0,52.4928,52.4928,52.414,52.414,54600.0
2005-10-05 14:00:00,79.8,79.81,79.55,79.55,65700.0,52.414,52.4206,52.2498,52.2498,65700.0
2005-10-05 14:05:00,79.58,79.61,79.43,79.49,28800.0,52.2695,52.2892,52.171,52.2104,28800.0
2005-10-05 14:10:00,79.49,79.51,79.38,79.4,22100.0,52.2104,52.2235,52.1381,52.1513,22100.0
2005-10-05 14:15:00,79.41,79.55,79.37,79.46,35700.0,52.1578,52.2498,52.1316,52.1907,35700.0
2005-10-05 14:20:00,79.5,79.53,79.16,79.38,66400.0,52.2169,52.2366,51.9936,52.1381,66400.0
2005-10-05 14:25:00,79.38,79.49,79.26,79.45,50800.0,52.1381,52.2104,52.0593,52.1841,50800.0
2005-10-05 14:30:00,79.46,79.49,79.26,79.27,65200.0,52.1907,52.2104,52.0593,52.0659,65200.0
2005-10-05 14:35:00,79.26,79.26,79.0,79.0,62800.0,52.0593,52.0593,51.8885,51.8885,62800.0
2005-10-05 14:40:00,79.01,79.2,79.0,79.02,78600.0,51.8951,52.0199,51.8885,51.9017,78600.0
2005-10-05 14:45:00,79.02,79.03,78.71,78.71,176600.0,51.9017,51.9082,51.6981,51.6981,176600.0
2005-10-05 14:50:00,78.7,79.06,78.69,79.02,59300.0,51.6915,51.9279,51.6849,51.9017,59300.0
2005-10-05 14:55:00,78.99,78.99,78.45,78.5,58400.0,51.882,51.882,51.5273,51.5601,58400.0
2005-10-05 15:00:00,78.51,78.51,78.3,78.46,120100.0,51.5667,51.5667,51.4288,51.5338,120100.0
2005-10-05 15:05:00,78.45,78.64,78.45,78.62,129400.0,51.5273,51.6521,51.5273,51.6389,129400.0
2005-10-05 15:10:00,78.5,78.63,78.49,78.56,81200.0,51.5601,51.6455,51.5536,51.5995,81200.0
2005-10-05 15:15:00,78.51,78.56,78.44,78.52,84600.0,51.5667,51.5995,51.5207,51.5733,84600.0
2005-10-05 15:20:00,78.52,78.53,78.32,78.42,170500.0,51.5733,51.5798,51.4419,51.5076,170500.0
2005-10-05 15:25:00,78.42,78.43,78.24,78.25,99800.0,51.5076,51.5141,51.3893,51.3959,99800.0
2005-10-05 15:30:00,78.24,78.37,78.2,78.26,106600.0,51.3893,51.4747,51.3631,51.4025,106600.0
2005-10-05 15:35:00,78.26,78.37,78.24,78.31,109100.0,51.4025,51.4747,51.3893,51.4353,109100.0
2005-10-05 15:40:00,78.31,78.51,78.28,78.51,82400.0,51.4353,51.5667,51.4156,51.5667,82400.0
2005-10-05 15:45:00,78.59,78.6,78.4,78.42,163300.0,51.6192,51.6258,51.4944,51.5076,163300.0
2005-10-05 15:50:00,78.43,78.52,78.38,78.51,113400.0,51.5141,51.5733,51.4813,51.5667,113400.0
2005-10-05 15:55:00,78.5,78.51,78.45,78.47,195100.0,51.5601,51.5667,51.5273,51.5404,195100.0
2005-10-06 09:30:00,78.49,78.49,77.96,77.96,200.0,51.5536,51.5536,51.2054,51.2054,200.0
2005-10-06 09:35:00,77.5,77.51,77.3,77.33,291800.0,50.9033,50.9099,50.7719,50.7916,291800.0
2005-10-06 09:40:00,77.39,77.99,77.36,77.94,131200.0,50.8311,51.2251,50.8113,51.1923,131200.0
2005-10-06 09:45:00,77.94,78.24,77.9,77.91,153400.0,51.1923,51.3893,51.166,51.1726,153400.0
2005-10-06 09:50:00,77.93,78.45,77.91,78.41,238700.0,51.1857,51.5273,51.1726,51.501,238700.0
2005-10-06 09:55:00,78.41,78.79,78.35,78.59,285300.0,51.501,51.7506,51.4616,51.6192,285300.0
2005-10-06 10:00:00,78.57,78.57,78.0,78.05,104700.0,51.6061,51.6061,51.2317,51.2646,104700.0
2005-10-06 10:05:00,78.05,78.46,78.05,78.36,162900.0,51.2646,51.5338,51.2646,51.4682,162900.0
2005-10-06 10:10:00,78.38,78.72,78.28,78.65,130000.0,51.4813,51.7046,51.4156,51.6586,130000.0
2005-10-06 10:15:00,78.72,78.72,78.2,78.28,302700.0,51.7046,51.7046,51.3631,51.4156,302700.0
2005-10-06 10:20:00,78.29,78.62,78.28,78.51,288400.0,51.4222,51.6389,51.4156,51.5667,288400.0
2005-10-06 10:25:00,78.51,78.66,78.45,78.57,104800.0,51.5667,51.6652,51.5273,51.6061,104800.0
2005-10-06 10:30:00,78.59,78.78,78.28,78.3,154800.0,51.6192,51.744,51.4156,51.4288,154800.0
2005-10-06 10:35:00,78.34,78.6,78.34,78.51,244000.0,51.455,51.6258,51.455,51.5667,244000.0
2005-10-06 10:40:00,78.51,78.52,78.31,78.46,171600.0,51.5667,51.5733,51.4353,51.5338,171600.0
2005-10-06 10:45:00,78.46,78.57,78.25,78.5,153300.0,51.5338,51.6061,51.3959,51.5601,153300.0
2005-10-06 10:50:00,78.48,78.62,78.45,78.53,123500.0,51.547,51.6389,51.5273,51.5798,123500.0
2005-10-06 10:55:00,78.53,79.0,78.49,78.98,148100.0,51.5798,51.8885,51.5536,51.8754,148100.0
2005-10-06 11:00:00,78.98,79.0,78.68,78.75,94900.0,51.8754,51.8885,51.6783,51.7243,94900.0
2005-10-06 11:05:00,78.73,78.85,78.71,78.78,85100.0,51.7112,51.79,51.6981,51.744,85100.0
2005-10-06 11:10:00,78.8,78.96,78.68,78.94,143700.0,51.7572,51.8623,51.6783,51.8491,143700.0
2005-10-06 11:15:00,78.92,79.03,78.8,79.03,98000.0,51.836,51.9082,51.7572,51.9082,98000.0
2005-10-06 11:20:00,79.04,79.17,79.01,79.08,224800.0,51.9148,52.0002,51.8951,51.9411,224800.0
2005-10-06 11:25:00,79.0,79.02,78.82,78.82,129100.0,51.8885,51.9017,51.7703,51.7703,129100.0
2005-10-06 11:30:00,78.82,79.09,78.8,79.08,156100.0,51.7703,51.9476,51.7572,51.9411,156100.0
2005-10-06 11:35:00,79.08,79.26,79.05,79.13,193500.0,51.9411,52.0593,51.9214,51.9739,193500.0
2005-10-06 11:40:00,79.13,79.23,78.99,79.16,68600.0,51.9739,52.0396,51.882,51.9936,68600.0
2005-10-06 11:45:00,79.15,79.26,79.0,79.08,76000.0,51.9871,52.0593,51.8885,51.9411,76000.0
2005-10-06 11:50:00,79.07,79.3,79.07,79.29,48100.0,51.9345,52.0856,51.9345,52.079,48100.0
2005-10-06 11:55:00,79.28,79.43,79.18,79.43,78400.0,52.0724,52.171,52.0068,52.171,78400.0
2005-10-06 12:00:00,79.43,79.77,79.4,79.76,180800.0,52.171,52.3943,52.1513,52.3877,180800.0
2005-10-06 12:05:00,79.75,79.85,79.7,79.74,134000.0,52.3811,52.4468,52.3483,52.3746,134000.0
2005-10-06 12:10:00,79.74,79.89,79.6,79.6,86400.0,52.3746,52.4731,52.2826,52.2826,86400.0
2005-10-06 12:15:00,79.61,79.63,79.28,79.3,127000.0,52.2892,52.3023,52.0724,52.0856,127000.0
2005-10-06 12:20:00,79.29,79.39,79.2,79.29,196100.0,52.079,52.1447,52.0199,52.079,196100.0
2005-10-06 12:25:00,79.28,79.28,78.9,79.02,105400.0,52.0724,52.0724,51.8228,51.9017,105400.0
2005-10-06 12:30:00,79.06,79.09,78.68,78.71,583400.0,51.9279,51.9476,51.6783,51.6981,583400.0
2005-10-06 12:35:00,78.73,78.95,78.72,78.86,177700.0,51.7112,51.8557,51.7046,51.7966,177700.0
2005-10-06 12:40:00,78.86,78.94,78.77,78.92,74900.0,51.7966,51.8491,51.7375,51.836,74900.0
2005-10-06 12:45:00,78.91,79.0,78.89,78.91,189000.0,51.8294,51.8885,51.8163,51.8294,189000.0
2005-10-06 12:50:00,78.91,79.05,78.9,79.05,179800.0,51.8294,51.9214,51.8228,51.9214,179800.0
2005-10-06 12:55:00,79.05,79.14,79.0,79.06,126500.0,51.9214,51.9805,51.8885,51.9279,126500.0
2005-10-06 13:00:00,79.06,79.12,78.93,79.0,118500.0,51.9279,51.9673,51.8426,51.8885,118500.0
2005-10-06 13:05:00,78.99,78.99,78.82,78.97,93400.0,51.882,51.882,51.7703,51.8688,93400.0
2005-10-06 13:10:00,78.98,79.02,78.88,78.98,95900.0,51.8754,51.9017,51.8097,51.8754,95900.0
2005-10-06 13:15:00,79.0,79.0,78.85,78.86,123300.0,51.8885,51.8885,51.79,51.7966,123300.0
2005-10-06 13:20:00,78.84,78.9,78.78,78.83,44900.0,51.7834,51.8228,51.744,51.7769,44900.0
2005-10-06 13:25:00,78.79,78.89,78.78,78.88,61500.0,51.7506,51.8163,51.744,51.8097,61500.0
2005-10-06 13:30:00,78.88,78.97,78.86,78.9,79300.0,51.8097,51.8688,51.7966,51.8228,79300.0
2005-10-06 13:35:00,78.89,78.92,78.69,78.71,58000.0,51.8163,51.836,51.6849,51.6981,58000.0
2005-10-06 13:40:00,78.7,78.78,78.7,78.72,37500.0,51.6915,51.744,51.6915,51.7046,37500.0
2005-10-06 13:45:00,78.7,78.77,78.68,78.74,104700.0,51.6915,51.7375,51.6783,51.7178,104700.0
2005-10-06 13:50:00,78.74,78.75,78.56,78.56,48400.0,51.7178,51.7243,51.5995,51.5995,48400.0
2005-10-06 13:55:00,78.56,78.57,78.4,78.45,117700.0,51.5995,51.6061,51.4944,51.5273,117700.0
2005-10-06 14:00:00,78.46,78.49,78.2,78.24,54500.0,51.5338,51.5536,51.3631,51.3893,54500.0
2005-10-06 14:05:00,78.24,78.25,77.9,77.93,164000.0,51.3893,51.3959,51.166,51.1857,164000.0
2005-10-06 14:10:00,77.91,78.24,77.91,78.22,109000.0,51.1726,51.3893,51.1726,51.3762,109000.0
2005-10-06 14:15:00,78.22,78.3,78.13,78.3,252100.0,51.3762,51.4288,51.3171,51.4288,252100.0
2005-10-06 14:20:00,78.3,78.56,78.3,78.55,110800.0,51.4288,51.5995,51.4288,51.593,110800.0
2005-10-06 14:25:00,78.54,78.68,78.5,78.56,66000.0,51.5864,51.6783,51.5601,51.5995,66000.0
2005-10-06 14:30:00,78.56,78.6,78.48,78.49,70100.0,51.5995,51.6258,51.547,51.5536,70100.0
2005-10-06 14:35:00,78.45,78.5,78.2,78.3,111900.0,51.5273,51.5601,51.3631,51.4288,111900.0
2005-10-06 14:40:00,78.28,78.32,78.03,78.05,108700.0,51.4156,51.4419,51.2514,51.2646,108700.0
2005-10-06 14:45:00,78.06,78.25,78.05,78.25,108200.0,51.2711,51.3959,51.2646,51.3959,108200.0
2005-10-06 14:50:00,78.25,78.34,77.96,78.01,171300.0,51.3959,51.455,51.2054,51.2383,171300.0
2005-10-06 14:55:00,77.97,78.19,77.94,78.16,102100.0,51.212,51.3565,51.1923,51.3368,102100.0
2005-10-06 15:00:00,78.16,78.2,78.07,78.2,61600.0,51.3368,51.3631,51.2777,51.3631,61600.0
2005-10-06 15:05:00,78.2,78.23,77.9,77.9,95200.0,51.3631,51.3828,51.166,51.166,95200.0
2005-10-06 15:10:00,77.9,78.01,77.78,78.0,72300.0,51.166,51.2383,51.0872,51.2317,72300.0
2005-10-06 15:15:00,78.04,78.18,77.97,78.0,123800.0,51.258,51.3499,51.212,51.2317,123800.0
2005-10-06 15:20:00,78.0,78.06,77.78,77.8,123200.0,51.2317,51.2711,51.0872,51.1003,123200.0
2005-10-06 15:25:00,77.8,77.91,77.79,77.89,112400.0,51.1003,51.1726,51.0938,51.1595,112400.0
2005-10-06 15:30:00,77.89,77.9,77.79,77.81,160100.0,51.1595,51.166,51.0938,51.1069,160100.0
2005-10-06 15:35:00,77.75,77.82,77.72,77.79,131400.0,51.0675,51.1135,51.0478,51.0938,131400.0
2005-10-06 15:40:00,77.79,78.02,77.79,78.02,135500.0,51.0938,51.2448,51.0938,51.2448,135500.0
2005-10-06 15:45:00,78.03,78.27,78.02,78.25,151400.0,51.2514,51.4091,51.2448,51.3959,151400.0
2005-10-06 15:50:00,78.26,78.56,78.25,78.52,203000.0,51.4025,51.5995,51.3959,51.5733,203000.0
2005-10-06 15:55:00,78.53,78.58,78.49,78.53,195400.0,51.5798,51.6127,51.5536,51.5798,195400.0
2005-10-07 09:30:00,79.8,79.8,79.52,79.62,266400.0,52.414,52.414,52.2301,52.2958,266400.0
2005-10-07 09:35:00,79.65,79.68,79.5,79.68,226600.0,52.3155,52.3352,52.2169,52.3352,226600.0
2005-10-07 09:40:00,79.67,79.96,79.67,79.96,150600.0,52.3286,52.5191,52.3286,52.5191,150600.0
2005-10-07 09:45:00,79.96,79.98,79.72,79.86,183600.0,52.5191,52.5322,52.3614,52.4534,183600.0
2005-10-07 09:50:00,79.87,80.06,79.58,79.58,254600.0,52.46,52.5848,52.2695,52.2695,254600.0
2005-10-07 09:55:00,79.59,79.75,79.5,79.64,308900.0,52.2761,52.3811,52.2169,52.3089,308900.0
2005-10-07 10:00:00,79.64,79.65,79.51,79.54,187300.0,52.3089,52.3155,52.2235,52.2432,187300.0
2005-10-07 10:05:00,79.55,79.73,79.36,79.49,163500.0,52.2498,52.368,52.125,52.2104,163500.0
2005-10-07 10:10:00,79.5,79.66,79.41,79.64,124400.0,52.2169,52.322,52.1578,52.3089,124400.0
2005-10-07 10:15:00,79.6,79.61,79.26,79.31,96100.0,52.2826,52.2892,52.0593,52.0921,96100.0
2005-10-07 10:20:00,79.31,79.4,79.22,79.33,148100.0,52.0921,52.1513,52.033,52.1053,148100.0
2005-10-07 10:25:00,79.33,79.46,79.28,79.44,163500.0,52.1053,52.1907,52.0724,52.1775,163500.0
2005-10-07 10:30:00,79.46,79.51,79.31,79.35,121800.0,52.1907,52.2235,52.0921,52.1184,121800.0
2005-10-07 10:35:00,79.35,79.55,79.35,79.5,72500.0,52.1184,52.2498,52.1184,52.2169,72500.0
2005-10-07 10:40:00,79.5,79.55,79.38,79.41,62800.0,52.2169,52.2498,52.1381,52.1578,62800.0
2005-10-07 10:45:00,79.42,79.42,79.24,79.34,101500.0,52.1644,52.1644,52.0462,52.1118,101500.0
2005-10-07 10:50:00,79.34,79.62,79.33,79.57,95200.0,52.1118,52.2958,52.1053,52.2629,95200.0
2005-10-07 10:55:00,79.57,79.63,79.5,79.5,76900.0,52.2629,52.3023,52.2169,52.2169,76900.0
2005-10-07 11:00:00,79.48,79.6,79.43,79.53,134500.0,52.2038,52.2826,52.171,52.2366,134500.0
2005-10-07 11:05:00,79.53,79.63,79.49,79.5,60600.0,52.2366,52.3023,52.2104,52.2169,60600.0
2005-10-07 11:10:00,79.51,79.52,79.4,79.4,115700.0,52.2235,52.2301,52.1513,52.1513,115700.0
2005-10-07 11:15:00,79.4,79.5,79.35,79.42,115200.0,52.1513,52.2169,52.1184,52.1644,115200.0
2005-10-07 11:20:00,79.42,79.57,79.42,79.53,88300.0,52.1644,52.2629,52.1644,52.2366,88300.0
2005-10-07 11:25:00,79.53,79.57,79.47,79.54,75700.0,52.2366,52.2629,52.1972,52.2432,75700.0
2005-10-07 11:30:00,79.52,79.55,79.42,79.52,69800.0,52.2301,52.2498,52.1644,52.2301,69800.0
2005-10-07 11:35:00,79.53,79.66,79.52,79.64,74100.0,52.2366,52.322,52.2301,52.3089,74100.0
2005-10-07 11:40:00,79.61,79.61,79.43,79.46,88100.0,52.2892,52.2892,52.171,52.1907,88100.0
2005-10-07 11:45:00,79.51,79.62,79.5,79.59,131400.0,52.2235,52.2958,52.2169,52.2761,131400.0
2005-10-07 11:50:00,79.6,79.66,79.48,79.55,60100.0,52.2826,52.322,52.2038,52.2498,60100.0
2005-10-07 11:55:00,79.55,79.56,79.4,79.51,57900.0,52.2498,52.2563,52.1513,52.2235,57900.0
2005-10-07 12:00:00,79.51,79.57,79.5,79.54,39900.0,52.2235,52.2629,52.2169,52.2432,39900.0
2005-10-07 12:05:00,79.54,79.56,79.45,79.53,106800.0,52.2432,52.2563,52.1841,52.2366,106800.0
2005-10-07 12:10:00,79.55,79.55,79.48,79.5,63000.0,52.2498,52.2498,52.2038,52.2169,63000.0
2005-10-07 12:15:00,79.5,79.54,79.47,79.51,109600.0,52.2169,52.2432,52.1972,52.2235,109600.0
2005-10-07 12:20:00,79.5,79.63,79.41,79.59,142500.0,52.2169,52.3023,52.1578,52.2761,142500.0
2005-10-07 12:25:00,79.59,79.66,79.52,79.66,59200.0,52.2761,52.322,52.2301,52.322,59200.0
2005-10-07 12:30:00,79.67,79.68,79.55,79.59,13500.0,52.3286,52.3352,52.2498,52.2761,13500.0
2005-10-07 12:35:00,79.58,79.64,79.53,79.59,41600.0,52.2695,52.3089,52.2366,52.2761,41600.0
2005-10-07 12:40:00,79.6,79.72,79.59,79.71,49600.0,52.2826,52.3614,52.2761,52.3549,49600.0
2005-10-07 12:45:00,79.69,79.73,79.61,79.62,85400.0,52.3417,52.368,52.2892,52.2958,85400.0
2005-10-07 12:50:00,79.61,79.7,79.6,79.68,71000.0,52.2892,52.3483,52.2826,52.3352,71000.0
2005-10-07 12:55:00,79.67,79.75,79.67,79.72,147000.0,52.3286,52.3811,52.3286,52.3614,147000.0
2005-10-07 13:00:00,79.72,79.72,79.66,79.7,27500.0,52.3614,52.3614,52.322,52.3483,27500.0
2005-10-07 13:05:00,79.68,79.7,79.63,79.65,29600.0,52.3352,52.3483,52.3023,52.3155,29600.0
2005-10-07 13:10:00,79.64,79.69,79.61,79.64,16100.0,52.3089,52.3417,52.2892,52.3089,16100.0
2005-10-07 13:15:00,79.64,79.7,79.6,79.64,38300.0,52.3089,52.3483,52.2826,52.3089,38300.0
2005-10-07 13:20:00,79.63,79.67,79.57,79.6,41500.0,52.3023,52.3286,52.2629,52.2826,41500.0
2005-10-07 13:25:00,79.61,79.7,79.57,79.57,49900.0,52.2892,52.3483,52.2629,52.2629,49900.0
2005-10-07 13:30:00,79.57,79.59,79.53,79.58,62900.0,52.2629,52.2761,52.2366,52.2695,62900.0
2005-10-07 13:35:00,79.58,79.68,79.49,79.52,122500.0,52.2695,52.3352,52.2104,52.2301,122500.0
2005-10-07 13:40:00,79.52,79.6,79.51,79.51,95100.0,52.2301,52.2826,52.2235,52.2235,95100.0
2005-10-07 13:45:00,79.52,79.59,79.47,79.56,24600.0,52.2301,52.2761,52.1972,52.2563,24600.0
2005-10-07 13:50:00,79.56,79.69,79.55,79.61,37400.0,52.2563,52.3417,52.2498,52.2892,37400.0
2005-10-07 13:55:00,79.6,79.69,79.55,79.56,20200.0,52.2826,52.3417,52.2498,52.2563,20200.0
2005-10-07 14:00:00,79.55,79.65,79.55,79.59,32600.0,52.2498,52.3155,52.2498,52.2761,32600.0
2005-10-07 14:05:00,79.59,79.62,79.55,79.6,160900.0,52.2761,52.2958,52.2498,52.2826,160900.0
2005-10-07 14:10:00,79.6,79.66,79.57,79.6,42000.0,52.2826,52.322,52.2629,52.2826,42000.0
2005-10-07 14:15:00,79.57,79.61,79.57,79.6,50000.0,52.2629,52.2892,52.2629,52.2826,50000.0
2005-10-07 14:20:00,79.6,79.63,79.6,79.61,64600.0,52.2826,52.3023,52.2826,52.2892,64600.0
2005-10-07 14:25:00,79.61,79.75,79.61,79.63,39000.0,52.2892,52.3811,52.2892,52.3023,39000.0
2005-10-07 14:30:00,79.64,79.66,79.59,79.61,29000.0,52.3089,52.322,52.2761,52.2892,29000.0
2005-10-07 14:35:00,79.59,79.64,79.57,79.64,84000.0,52.2761,52.3089,52.2629,52.3089,84000.0
2005-10-07 14:40:00,79.64,79.73,79.61,79.73,70000.0,52.3089,52.368,52.2892,52.368,70000.0
2005-10-07 14:45:00,79.74,79.79,79.65,79.68,105900.0,52.3746,52.4074,52.3155,52.3352,105900.0
2005-10-07 14:50:00,79.68,79.96,79.68,79.73,62000.0,52.3352,52.5191,52.3352,52.368,62000.0
2005-10-07 14:55:00,79.73,79.87,79.7,79.83,64600.0,52.368,52.46,52.3483,52.4337,64600.0
2005-10-07 15:00:00,79.83,79.87,79.73,79.76,64400.0,52.4337,52.46,52.368,52.3877,64400.0
2005-10-07 15:05:00,79.75,79.81,79.74,79.81,112300.0,52.3811,52.4206,52.3746,52.4206,112300.0
2005-10-07 15:10:00,79.81,79.93,79.75,79.88,97900.0,52.4206,52.4994,52.3811,52.4665,97900.0
2005-10-07 15:15:00,79.88,79.99,79.88,79.97,79600.0,52.4665,52.5388,52.4665,52.5256,79600.0
2005-10-07 15:20:00,79.98,80.09,79.94,80.07,84600.0,52.5322,52.6045,52.5059,52.5913,84600.0
2005-10-07 15:25:00,80.09,80.09,79.88,79.89,38700.0,52.6045,52.6045,52.4665,52.4731,38700.0
2005-10-07 15:30:00,79.89,80.05,79.87,79.88,63500.0,52.4731,52.5782,52.46,52.4665,63500.0
2005-10-07 15:35:00,79.87,79.98,79.85,79.98,62600.0,52.46,52.5322,52.4468,52.5322,62600.0
2005-10-07 15:40:00,79.98,79.98,79.89,79.92,53900.0,52.5322,52.5322,52.4731,52.4928,53900.0
2005-10-07 15:45:00,79.92,79.95,79.86,79.89,115400.0,52.4928,52.5125,52.4534,52.4731,115400.0
2005-10-07 15:50:00,79.89,79.93,79.83,79.87,173100.0,52.4731,52.4994,52.4337,52.46,173100.0
2005-10-07 15:55:00,79.87,79.9,79.85,79.88,212600.0,52.46,52.4797,52.4468,52.4665,212600.0
2005-10-10 09:30:00,80.1,80.2,79.95,80.11,149900.0,52.611,52.6767,52.5125,52.6176,149900.0
2005-10-10 09:35:00,80.1,80.11,79.76,79.85,138500.0,52.611,52.6176,52.3877,52.4468,138500.0
2005-10-10 09:40:00,79.9,79.98,79.85,79.85,115100.0,52.4797,52.5322,52.4468,52.4468,115100.0
2005-10-10 09:45:00,79.8,79.87,79.76,79.81,86600.0,52.414,52.46,52.3877,52.4206,86600.0
2005-10-10 09:50:00,79.8,79.82,79.5,79.51,145500.0,52.414,52.4271,52.2169,52.2235,145500.0
2005-10-10 09:55:00,79.45,79.52,79.06,79.36,144200.0,52.1841,52.2301,51.9279,52.125,144200.0
2005-10-10 10:00:00,79.37,79.55,79.25,79.43,90600.0,52.1316,52.2498,52.0527,52.171,90600.0
2005-10-10 10:05:00,79.4,79.64,79.4,79.61,103400.0,52.1513,52.3089,52.1513,52.2892,103400.0
2005-10-10 10:10:00,79.6,79.73,79.58,79.71,103800.0,52.2826,52.368,52.2695,52.3549,103800.0
2005-10-10 10:15:00,79.78,80.16,79.72,79.99,76900.0,52.4008,52.6504,52.3614,52.5388,76900.0
2005-10-10 10:20:00,80.0,80.2,79.97,80.09,65000.0,52.5453,52.6767,52.5256,52.6045,65000.0
2005-10-10 10:25:00,80.14,80.52,80.05,80.23,81200.0,52.6373,52.8869,52.5782,52.6964,81200.0
2005-10-10 10:30:00,80.27,80.5,80.03,80.15,72900.0,52.7227,52.8738,52.5651,52.6439,72900.0
2005-10-10 10:35:00,80.17,80.17,79.91,80.09,51400.0,52.657,52.657,52.4862,52.6045,51400.0
2005-10-10 10:40:00,80.06,80.28,79.91,80.28,66500.0,52.5848,52.7293,52.4862,52.7293,66500.0
2005-10-10 10:45:00,80.26,80.3,80.1,80.12,106200.0,52.7161,52.7424,52.611,52.6242,106200.0
2005-10-10 10:50:00,80.12,80.37,80.12,80.25,85900.0,52.6242,52.7884,52.6242,52.7096,85900.0
2005-10-10 10:55:00,80.24,80.27,79.98,79.98,55200.0,52.703,52.7227,52.5322,52.5322,55200.0
2005-10-10 11:00:00,79.96,80.11,79.92,80.08,69000.0,52.5191,52.6176,52.4928,52.5979,69000.0
2005-10-10 11:05:00,80.11,80.25,80.09,80.18,36600.0,52.6176,52.7096,52.6045,52.6636,36600.0
2005-10-10 11:10:00,80.16,80.36,80.13,80.15,47100.0,52.6504,52.7818,52.6307,52.6439,47100.0
2005-10-10 11:15:00,80.1,80.11,79.97,80.06,55300.0,52.611,52.6176,52.5256,52.5848,55300.0
2005-10-10 11:20:00,80.06,80.19,79.98,80.01,30600.0,52.5848,52.6701,52.5322,52.5519,30600.0
2005-10-10 11:25:00,80.01,80.03,79.85,79.9,54200.0,52.5519,52.5651,52.4468,52.4797,54200.0
2005-10-10 11:30:00,79.9,79.95,79.7,79.75,96500.0,52.4797,52.5125,52.3483,52.3811,96500.0
2005-10-10 11:35:00,79.7,79.7,79.36,79.38,69700.0,52.3483,52.3483,52.125,52.1381,69700.0
2005-10-10 11:40:00,79.38,79.6,79.36,79.5,88200.0,52.1381,52.2826,52.125,52.2169,88200.0
2005-10-10 11:45:00,79.5,79.57,79.38,79.55,68600.0,52.2169,52.2629,52.1381,52.2498,68600.0
2005-10-10 11:50:00,79.56,79.69,79.53,79.67,51900.0,52.2563,52.3417,52.2366,52.3286,51900.0
2005-10-10 11:55:00,79.67,79.81,79.64,79.81,33500.0,52.3286,52.4206,52.3089,52.4206,33500.0
2005-10-10 12:00:00,79.79,79.86,79.71,79.8,42300.0,52.4074,52.4534,52.3549,52.414,42300.0
2005-10-10 12:05:00,79.79,79.9,79.73,79.89,35400.0,52.4074,52.4797,52.368,52.4731,35400.0
2005-10-10 12:10:00,79.87,79.9,79.75,79.77,22300.0,52.46,52.4797,52.3811,52.3943,22300.0
2005-10-10 12:15:00,79.77,79.84,79.68,79.81,11400.0,52.3943,52.4403,52.3352,52.4206,11400.0
2005-10-10 12:20:00,79.82,79.98,79.78,79.97,26100.0,52.4271,52.5322,52.4008,52.5256,26100.0
2005-10-10 12:25:00,79.96,79.96,79.7,79.78,42700.0,52.5191,52.5191,52.3483,52.4008,42700.0
2005-10-10 12:30:00,79.78,79.79,79.61,79.61,44300.0,52.4008,52.4074,52.2892,52.2892,44300.0
2005-10-10 12:35:00,79.61,79.74,79.61,79.71,25400.0,52.2892,52.3746,52.2892,52.3549,25400.0
2005-10-10 12:40:00,79.72,79.8,79.69,79.73,18400.0,52.3614,52.414,52.3417,52.368,18400.0
2005-10-10 12:45:00,79.75,79.85,79.75,79.82,51500.0,52.3811,52.4468,52.3811,52.4271,51500.0
2005-10-10 12:50:00,79.8,79.96,79.79,79.8,41200.0,52.414,52.5191,52.4074,52.414,41200.0
2005-10-10 12:55:00,79.8,79.97,79.8,79.92,37400.0,52.414,52.5256,52.414,52.4928,37400.0
2005-10-10 13:00:00,79.92,79.93,79.72,79.72,73400.0,52.4928,52.4994,52.3614,52.3614,73400.0
2005-10-10 13:05:00,79.73,79.74,79.58,79.6,50200.0,52.368,52.3746,52.2695,52.2826,50200.0
2005-10-10 13:10:00,79.6,79.64,79.55,79.55,88900.0,52.2826,52.3089,52.2498,52.2498,88900.0
2005-10-10 13:15:00,79.55,79.62,79.45,79.45,35600.0,52.2498,52.2958,52.1841,52.1841,35600.0
2005-10-10 13:20:00,79.45,79.45,79.32,79.42,43300.0,52.1841,52.1841,52.0987,52.1644,43300.0
2005-10-10 13:25:00,79.4,79.41,79.34,79.37,19200.0,52.1513,52.1578,52.1118,52.1316,19200.0
2005-10-10 13:30:00,79.37,79.63,79.37,79.63,50200.0,52.1316,52.3023,52.1316,52.3023,50200.0
2005-10-10 13:35:00,79.64,79.69,79.51,79.54,15000.0,52.3089,52.3417,52.2235,52.2432,15000.0
2005-10-10 13:40:00,79.53,79.55,79.45,79.46,36400.0,52.2366,52.2498,52.1841,52.1907,36400.0
2005-10-10 13:45:00,79.45,79.51,79.44,79.51,28700.0,52.1841,52.2235,52.1775,52.2235,28700.0
2005-10-10 13:50:00,79.53,79.58,79.44,79.48,31900.0,52.2366,52.2695,52.1775,52.2038,31900.0
2005-10-10 13:55:00,79.48,79.58,79.42,79.58,29600.0,52.2038,52.2695,52.1644,52.2695,29600.0
2005-10-10 14:00:00,79.62,79.62,79.44,79.5,29500.0,52.2958,52.2958,52.1775,52.2169,29500.0
2005-10-10 14:05:00,79.5,79.5,79.26,79.29,39600.0,52.2169,52.2169,52.0593,52.079,39600.0
2005-10-10 14:10:00,79.28,79.44,79.27,79.4,81000.0,52.0724,52.1775,52.0659,52.1513,81000.0
2005-10-10 14:15:00,79.41,79.47,79.39,79.41,43700.0,52.1578,52.1972,52.1447,52.1578,43700.0
2005-10-10 14:20:00,79.41,79.42,79.28,79.29,38100.0,52.1578,52.1644,52.0724,52.079,38100.0
2005-10-10 14:25:00,79.29,79.81,79.25,79.77,67500.0,52.079,52.4206,52.0527,52.3943,67500.0
2005-10-10 14:30:00,79.76,79.94,79.75,79.88,96800.0,52.3877,52.5059,52.3811,52.4665,96800.0
2005-10-10 14:35:00,79.88,79.94,79.7,79.74,49400.0,52.4665,52.5059,52.3483,52.3746,49400.0
2005-10-10 14:40:00,79.74,79.74,79.59,79.63,39600.0,52.3746,52.3746,52.2761,52.3023,39600.0
2005-10-10 14:45:00,79.62,79.77,79.56,79.63,46600.0,52.2958,52.3943,52.2563,52.3023,46600.0
2005-10-10 14:50:00,79.63,79.79,79.58,79.79,49200.0,52.3023,52.4074,52.2695,52.4074,49200.0
2005-10-10 14:55:00,79.78,79.86,79.73,79.75,59500.0,52.4008,52.4534,52.368,52.3811,59500.0
2005-10-10 15:00:00,79.75,79.79,79.74,79.76,89300.0,52.3811,52.4074,52.3746,52.3877,89300.0
2005-10-10 15:05:00,79.76,79.84,79.72,79.81,40200.0,52.3877,52.4403,52.3614,52.4206,40200.0
2005-10-10 15:10:00,79.81,79.92,79.8,79.92,73000.0,52.4206,52.4928,52.414,52.4928,73000.0
2005-10-10 15:15:00,79.92,80.09,79.92,79.99,121500.0,52.4928,52.6045,52.4928,52.5388,121500.0
2005-10-10 15:20:00,80.0,80.21,79.99,80.19,108700.0,52.5453,52.6833,52.5388,52.6701,108700.0
2005-10-10 15:25:00,80.2,80.26,80.13,80.13,76800.0,52.6767,52.7161,52.6307,52.6307,76800.0
2005-10-10 15:30:00,80.14,80.19,80.01,80.01,82400.0,52.6373,52.6701,52.5519,52.5519,82400.0
2005-10-10 15:35:00,80.03,80.29,80.01,80.29,52300.0,52.5651,52.7358,52.5519,52.7358,52300.0
2005-10-10 15:40:00,80.25,80.25,80.07,80.16,64200.0,52.7096,52.7096,52.5913,52.6504,64200.0
2005-10-10 15:45:00,80.15,80.16,80.03,80.03,44600.0,52.6439,52.6504,52.5651,52.5651,44600.0
2005-10-10 15:50:00,80.03,80.11,80.03,80.05,71200.0,52.5651,52.6176,52.5651,52.5782,71200.0
2005-10-10 15:55:00,80.04,80.07,79.98,79.98,104500.0,52.5716,52.5913,52.5322,52.5322,104500.0
2005-10-11 09:30:00,80.75,81.5,80.7,81.41,169300.0,53.038,53.5306,53.0051,53.4715,169300.0
2005-10-11 09:35:00,81.41,81.61,81.39,81.53,160800.0,53.4715,53.6028,53.4583,53.5503,160800.0
2005-10-11 09:40:00,81.5,81.63,81.35,81.54,142200.0,53.5306,53.616,53.432,53.5568,142200.0
2005-10-11 09:45:00,81.6,81.74,81.48,81.64,99400.0,53.5963,53.6882,53.5174,53.6225,99400.0
2005-10-11 09:50:00,81.64,81.66,81.5,81.55,63200.0,53.6225,53.6357,53.5306,53.5634,63200.0
2005-10-11 09:55:00,81.53,81.66,81.33,81.36,108400.0,53.5503,53.6357,53.4189,53.4386,108400.0
2005-10-11 10:00:00,81.35,81.56,81.35,81.53,129300.0,53.432,53.57,53.432,53.5503,129300.0
2005-10-11 10:05:00,81.52,81.7,81.26,81.58,127600.0,53.5437,53.6619,53.3729,53.5831,127600.0
2005-10-11 10:10:00,81.58,81.85,81.5,81.5,110900.0,53.5831,53.7605,53.5306,53.5306,110900.0
2005-10-11 10:15:00,81.54,81.83,81.54,81.6,70800.0,53.5568,53.7473,53.5568,53.5963,70800.0
2005-10-11 10:20:00,81.63,81.92,81.63,81.9,40800.0,53.616,53.8064,53.616,53.7933,40800.0
2005-10-11 10:25:00,81.9,82.15,81.81,81.95,66700.0,53.7933,53.9575,53.7342,53.8261,66700.0
2005-10-11 10:30:00,81.95,81.97,81.8,81.87,67900.0,53.8261,53.8393,53.7276,53.7736,67900.0
2005-10-11 10:35:00,81.8,81.84,81.47,81.48,40000.0,53.7276,53.7539,53.5109,53.5174,40000.0
2005-10-11 10:40:00,81.48,81.5,81.33,81.4,64700.0,53.5174,53.5306,53.4189,53.4649,64700.0
2005-10-11 10:45:00,81.41,81.55,81.33,81.43,35300.0,53.4715,53.5634,53.4189,53.4846,35300.0
2005-10-11 10:50:00,81.44,81.55,81.37,81.48,34200.0,53.4912,53.5634,53.4452,53.5174,34200.0
2005-10-11 10:55:00,81.45,81.5,81.35,81.47,45700.0,53.4977,53.5306,53.432,53.5109,45700.0
2005-10-11 11:00:00,81.43,81.44,81.29,81.37,36400.0,53.4846,53.4912,53.3926,53.4452,36400.0
2005-10-11 11:05:00,81.37,81.41,81.15,81.21,61000.0,53.4452,53.4715,53.3007,53.3401,61000.0
2005-10-11 11:10:00,81.24,81.39,81.21,81.39,54800.0,53.3598,53.4583,53.3401,53.4583,54800.0
2005-10-11 11:15:00,81.38,81.42,81.3,81.35,28600.0,53.4518,53.478,53.3992,53.432,28600.0
2005-10-11 11:20:00,81.35,81.44,81.35,81.43,20900.0,53.432,53.4912,53.432,53.4846,20900.0
2005-10-11 11:25:00,81.44,81.46,81.36,81.36,21300.0,53.4912,53.5043,53.4386,53.4386,21300.0
2005-10-11 11:30:00,81.37,81.48,81.2,81.22,62700.0,53.4452,53.5174,53.3335,53.3467,62700.0
2005-10-11 11:35:00,81.26,81.32,80.99,81.01,27700.0,53.3729,53.4123,53.1956,53.2087,27700.0
2005-10-11 11:40:00,81.01,81.17,81.0,81.17,24800.0,53.2087,53.3138,53.2022,53.3138,24800.0
2005-10-11 11:45:00,81.16,81.25,81.16,81.16,22600.0,53.3073,53.3664,53.3073,53.3073,22600.0
2005-10-11 11:50:00,81.17,81.26,81.17,81.23,10300.0,53.3138,53.3729,53.3138,53.3532,10300.0
2005-10-11 11:55:00,81.22,81.22,81.08,81.14,17800.0,53.3467,53.3467,53.2547,53.2941,17800.0
2005-10-11 12:00:00,81.17,81.36,81.15,81.36,12000.0,53.3138,53.4386,53.3007,53.4386,12000.0
2005-10-11 12:05:00,81.37,81.4,81.33,81.34,23500.0,53.4452,53.4649,53.4189,53.4255,23500.0
2005-10-11 12:10:00,81.33,81.34,81.03,81.07,18900.0,53.4189,53.4255,53.2219,53.2481,18900.0
2005-10-11 12:15:00,81.07,81.15,81.04,81.05,24500.0,53.2481,53.3007,53.2284,53.235,24500.0
2005-10-11 12:20:00,81.04,81.15,80.93,81.14,39800.0,53.2284,53.3007,53.1562,53.2941,39800.0
2005-10-11 12:25:00,81.14,81.26,81.01,81.08,27200.0,53.2941,53.3729,53.2087,53.2547,27200.0
2005-10-11 12:30:00,81.06,81.09,81.02,81.05,17000.0,53.2416,53.2613,53.2153,53.235,17000.0
2005-10-11 12:35:00,81.04,81.12,80.95,81.12,40000.0,53.2284,53.281,53.1693,53.281,40000.0
2005-10-11 12:40:00,81.12,81.31,81.12,81.29,31100.0,53.281,53.4058,53.281,53.3926,31100.0
2005-10-11 12:45:00,81.29,81.29,81.18,81.24,18700.0,53.3926,53.3926,53.3204,53.3598,18700.0
2005-10-11 12:50:00,81.25,81.31,81.25,81.3,17900.0,53.3664,53.4058,53.3664,53.3992,17900.0
2005-10-11 12:55:00,81.29,81.34,81.29,81.33,10400.0,53.3926,53.4255,53.3926,53.4189,10400.0
2005-10-11 13:00:00,81.33,81.33,81.24,81.24,22800.0,53.4189,53.4189,53.3598,53.3598,22800.0
2005-10-11 13:05:00,81.23,81.34,81.21,81.33,57200.0,53.3532,53.4255,53.3401,53.4189,57200.0
2005-10-11 13:10:00,81.3,81.43,81.27,81.39,86000.0,53.3992,53.4846,53.3795,53.4583,86000.0
2005-10-11 13:15:00,81.39,81.41,81.34,81.39,28600.0,53.4583,53.4715,53.4255,53.4583,28600.0
2005-10-11 13:20:00,81.38,81.39,81.31,81.31,19400.0,53.4518,53.4583,53.4058,53.4058,19400.0
2005-10-11 13:25:00,81.31,81.36,81.3,81.31,20300.0,53.4058,53.4386,53.3992,53.4058,20300.0
2005-10-11 13:30:00,81.3,81.37,81.3,81.34,21500.0,53.3992,53.4452,53.3992,53.4255,21500.0
2005-10-11 13:35:00,81.34,81.35,81.27,81.35,38100.0,53.4255,53.432,53.3795,53.432,38100.0
2005-10-11 13:40:00,81.32,81.51,81.32,81.49,17700.0,53.4123,53.5371,53.4123,53.524,17700.0
2005-10-11 13:45:00,81.49,81.5,81.43,81.43,7900.0,53.524,53.5306,53.4846,53.4846,7900.0
2005-10-11 13:50:00,81.43,81.55,81.43,81.5,14700.0,53.4846,53.5634,53.4846,53.5306,14700.0
2005-10-11 13:55:00,81.5,81.55,81.39,81.53,21700.0,53.5306,53.5634,53.4583,53.5503,21700.0
2005-10-11 14:00:00,81.52,81.52,81.3,81.39,26600.0,53.5437,53.5437,53.3992,53.4583,26600.0
2005-10-11 14:05:00,81.37,81.37,81.14,81.21,22900.0,53.4452,53.4452,53.2941,53.3401,22900.0
2005-10-11 14:10:00,81.22,81.38,81.17,81.3,53300.0,53.3467,53.4518,53.3138,53.3992,53300.0
2005-10-11 14:15:00,81.3,81.6,81.29,81.5,33600.0,53.3992,53.5963,53.3926,53.5306,33600.0
2005-10-11 14:20:00,81.5,81.57,81.48,81.52,32500.0,53.5306,53.5765,53.5174,53.5437,32500.0
2005-10-11 14:25:00,81.53,81.67,81.49,81.53,23700.0,53.5503,53.6422,53.524,53.5503,23700.0
2005-10-11 14:30:00,81.51,81.56,81.33,81.33,49600.0,53.5371,53.57,53.4189,53.4189,49600.0
2005-10-11 14:35:00,81.32,81.38,81.3,81.33,25800.0,53.4123,53.4518,53.3992,53.4189,25800.0
2005-10-11 14:40:00,81.33,81.36,81.21,81.25,30400.0,53.4189,53.4386,53.3401,53.3664,30400.0
2005-10-11 14:45:00,81.3,81.3,81.2,81.22,30400.0,53.3992,53.3992,53.3335,53.3467,30400.0
2005-10-11 14:50:00,81.23,81.3,81.21,81.25,73500.0,53.3532,53.3992,53.3401,53.3664,73500.0
2005-10-11 14:55:00,81.24,81.25,81.02,81.13,100500.0,53.3598,53.3664,53.2153,53.2875,100500.0
2005-10-11 15:00:00,81.1,81.23,81.01,81.14,53100.0,53.2678,53.3532,53.2087,53.2941,53100.0
2005-10-11 15:05:00,81.11,81.19,81.11,81.15,24400.0,53.2744,53.327,53.2744,53.3007,24400.0
2005-10-11 15:10:00,81.14,81.6,81.13,81.31,109400.0,53.2941,53.5963,53.2875,53.4058,109400.0
2005-10-11 15:15:00,81.32,81.34,81.25,81.29,48100.0,53.4123,53.4255,53.3664,53.3926,48100.0
2005-10-11 15:20:00,81.29,81.31,81.05,81.07,98100.0,53.3926,53.4058,53.235,53.2481,98100.0
2005-10-11 15:25:00,81.06,81.08,80.9,80.99,86100.0,53.2416,53.2547,53.1365,53.1956,86100.0
2005-10-11 15:30:00,81.0,81.05,80.94,81.01,52700.0,53.2022,53.235,53.1628,53.2087,52700.0
2005-10-11 15:35:00,81.01,81.05,80.92,81.0,53700.0,53.2087,53.235,53.1496,53.2022,53700.0
2005-10-11 15:40:00,81.0,81.12,80.99,81.09,50300.0,53.2022,53.281,53.1956,53.2613,50300.0
2005-10-11 15:45:00,81.09,81.09,80.81,80.82,43400.0,53.2613,53.2613,53.0774,53.0839,43400.0
2005-10-11 15:50:00,80.83,80.87,80.77,80.79,72300.0,53.0905,53.1168,53.0511,53.0642,72300.0
2005-10-11 15:55:00,80.79,80.87,80.7,80.87,101600.0,53.0642,53.1168,53.0051,53.1168,101600.0
2005-10-12 09:30:00,80.65,80.65,80.37,80.63,119200.0,52.9723,52.9723,52.7884,52.9591,119200.0
2005-10-12 09:35:00,80.64,80.66,80.54,80.65,59900.0,52.9657,52.9788,52.9,52.9723,59900.0
2005-10-12 09:40:00,80.66,81.1,80.66,80.97,83500.0,52.9788,53.2678,52.9788,53.1825,83500.0
2005-10-12 09:45:00,81.09,81.64,80.97,81.47,99600.0,53.2613,53.6225,53.1825,53.5109,99600.0
2005-10-12 09:50:00,81.44,81.5,81.32,81.48,64300.0,53.4912,53.5306,53.4123,53.5174,64300.0
2005-10-12 09:55:00,81.48,81.48,81.19,81.23,45000.0,53.5174,53.5174,53.327,53.3532,45000.0
2005-10-12 10:00:00,81.23,81.39,81.11,81.19,51700.0,53.3532,53.4583,53.2744,53.327,51700.0
2005-10-12 10:05:00,81.19,81.2,80.84,80.88,39600.0,53.327,53.3335,53.0971,53.1233,39600.0
2005-10-12 10:10:00,80.84,80.95,80.75,80.85,54700.0,53.0971,53.1693,53.038,53.1036,54700.0
2005-10-12 10:15:00,80.81,80.82,80.5,80.71,40600.0,53.0774,53.0839,52.8738,53.0117,40600.0
2005-10-12 10:20:00,80.63,80.71,80.55,80.59,65100.0,52.9591,53.0117,52.9066,52.9329,65100.0
2005-10-12 10:25:00,80.65,81.0,80.61,80.98,85300.0,52.9723,53.2022,52.946,53.189,85300.0
2005-10-12 10:30:00,80.98,81.27,80.95,81.17,47200.0,53.189,53.3795,53.1693,53.3138,47200.0
2005-10-12 10:35:00,81.13,81.3,81.05,81.18,52400.0,53.2875,53.3992,53.235,53.3204,52400.0
2005-10-12 10:40:00,81.18,81.28,81.08,81.08,41100.0,53.3204,53.3861,53.2547,53.2547,41100.0
2005-10-12 10:45:00,81.09,81.3,81.09,81.16,58600.0,53.2613,53.3992,53.2613,53.3073,58600.0
2005-10-12 10:50:00,81.15,81.15,81.01,81.06,72900.0,53.3007,53.3007,53.2087,53.2416,72900.0
2005-10-12 10:55:00,81.05,81.14,80.95,81.09,63300.0,53.235,53.2941,53.1693,53.2613,63300.0
2005-10-12 11:00:00,81.09,81.23,80.96,80.96,43100.0,53.2613,53.3532,53.1759,53.1759,43100.0
2005-10-12 11:05:00,80.99,81.06,80.85,80.87,81400.0,53.1956,53.2416,53.1036,53.1168,81400.0
2005-10-12 11:10:00,80.86,81.04,80.85,80.97,97800.0,53.1102,53.2284,53.1036,53.1825,97800.0
2005-10-12 11:15:00,80.98,80.98,80.67,80.7,63100.0,53.189,53.189,52.9854,53.0051,63100.0
2005-10-12 11:20:00,80.71,81.03,80.7,80.88,66200.0,53.0117,53.2219,53.0051,53.1233,66200.0
2005-10-12 11:25:00,80.87,80.94,80.76,80.88,60700.0,53.1168,53.1628,53.0445,53.1233,60700.0
2005-10-12 11:30:00,80.88,80.97,80.86,80.94,56400.0,53.1233,53.1825,53.1102,53.1628,56400.0
2005-10-12 11:35:00,80.95,80.95,80.82,80.87,70100.0,53.1693,53.1693,53.0839,53.1168,70100.0
2005-10-12 11:40:00,80.87,80.87,80.73,80.74,140100.0,53.1168,53.1168,53.0248,53.0314,140100.0
2005-10-12 11:45:00,80.74,80.75,80.51,80.56,82600.0,53.0314,53.038,52.8803,52.9132,82600.0
2005-10-12 11:50:00,80.62,80.63,80.29,80.35,62000.0,52.9526,52.9591,52.7358,52.7752,62000.0
2005-10-12 11:55:00,80.36,80.42,80.12,80.14,78900.0,52.7818,52.8212,52.6242,52.6373,78900.0
2005-10-12 12:00:00,80.13,80.15,79.9,80.06,101200.0,52.6307,52.6439,52.4797,52.5848,101200.0
2005-10-12 12:05:00,80.04,80.25,80.04,80.24,52800.0,52.5716,52.7096,52.5716,52.703,52800.0
2005-10-12 12:10:00,80.22,80.3,80.09,80.13,49700.0,52.6898,52.7424,52.6045,52.6307,49700.0
2005-10-12 12:15:00,80.12,80.31,80.12,80.24,99600.0,52.6242,52.749,52.6242,52.703,99600.0
2005-10-12 12:20:00,80.25,80.65,80.25,80.6,92800.0,52.7096,52.9723,52.7096,52.9394,92800.0
2005-10-12 12:25:00,80.64,80.74,80.52,80.54,46900.0,52.9657,53.0314,52.8869,52.9,46900.0
2005-10-12 12:30:00,80.56,80.57,80.43,80.45,62100.0,52.9132,52.9197,52.8278,52.8409,62100.0
2005-10-12 12:35:00,80.48,80.64,80.36,80.6,18400.0,52.8606,52.9657,52.7818,52.9394,18400.0
2005-10-12 12:40:00,80.6,80.63,80.46,80.46,15500.0,52.9394,52.9591,52.8475,52.8475,15500.0
2005-10-12 12:45:00,80.45,80.45,80.08,80.11,48600.0,52.8409,52.8409,52.5979,52.6176,48600.0
2005-10-12 12:50:00,80.16,80.4,80.13,80.3,44800.0,52.6504,52.8081,52.6307,52.7424,44800.0
2005-10-12 12:55:00,80.3,80.38,80.17,80.25,39000.0,52.7424,52.7949,52.657,52.7096,39000.0
2005-10-12 13:00:00,80.25,80.53,80.24,80.52,20600.0,52.7096,52.8935,52.703,52.8869,20600.0
2005-10-12 13:05:00,80.51,80.7,80.5,80.7,67000.0,52.8803,53.0051,52.8738,53.0051,67000.0
2005-10-12 13:10:00,80.7,80.93,80.7,80.88,54400.0,53.0051,53.1562,53.0051,53.1233,54400.0
2005-10-12 13:15:00,80.83,80.92,80.75,80.91,40900.0,53.0905,53.1496,53.038,53.143,40900.0
2005-10-12 13:20:00,80.91,81.04,80.88,81.01,33900.0,53.143,53.2284,53.1233,53.2087,33900.0
2005-10-12 13:25:00,81.0,81.01,80.68,80.69,26100.0,53.2022,53.2087,52.992,52.9985,26100.0
2005-10-12 13:30:00,80.68,80.7,80.52,80.55,58700.0,52.992,53.0051,52.8869,52.9066,58700.0
2005-10-12 13:35:00,80.55,80.56,80.23,80.34,37400.0,52.9066,52.9132,52.6964,52.7687,37400.0
2005-10-12 13:40:00,80.33,80.37,80.23,80.3,32200.0,52.7621,52.7884,52.6964,52.7424,32200.0
2005-10-12 13:45:00,80.25,80.25,80.18,80.23,30900.0,52.7096,52.7096,52.6636,52.6964,30900.0
2005-10-12 13:50:00,80.2,80.2,79.88,80.02,54900.0,52.6767,52.6767,52.4665,52.5585,54900.0
2005-10-12 13:55:00,80.03,80.49,80.03,80.34,52400.0,52.5651,52.8672,52.5651,52.7687,52400.0
2005-10-12 14:00:00,80.35,80.35,80.09,80.22,28300.0,52.7752,52.7752,52.6045,52.6898,28300.0
2005-10-12 14:05:00,80.21,80.23,80.14,80.19,26600.0,52.6833,52.6964,52.6373,52.6701,26600.0
2005-10-12 14:10:00,80.19,80.35,80.16,80.32,47200.0,52.6701,52.7752,52.6504,52.7555,47200.0
2005-10-12 14:15:00,80.32,80.33,80.17,80.23,57000.0,52.7555,52.7621,52.657,52.6964,57000.0
2005-10-12 14:20:00,80.24,80.24,80.01,80.05,34000.0,52.703,52.703,52.5519,52.5782,34000.0
2005-10-12 14:25:00,80.06,80.08,79.9,79.98,51900.0,52.5848,52.5979,52.4797,52.5322,51900.0
2005-10-12 14:30:00,80.0,80.11,79.95,79.95,49500.0,52.5453,52.6176,52.5125,52.5125,49500.0
2005-10-12 14:35:00,79.95,80.08,79.89,80.06,92000.0,52.5125,52.5979,52.4731,52.5848,92000.0
2005-10-12 14:40:00,80.05,80.05,79.98,80.04,40300.0,52.5782,52.5782,52.5322,52.5716,40300.0
2005-10-12 14:45:00,80.04,80.29,80.03,80.23,48100.0,52.5716,52.7358,52.5651,52.6964,48100.0
2005-10-12 14:50:00,80.22,80.29,80.18,80.25,38500.0,52.6898,52.7358,52.6636,52.7096,38500.0
2005-10-12 14:55:00,80.25,80.3,80.02,80.03,44800.0,52.7096,52.7424,52.5585,52.5651,44800.0
2005-10-12 15:00:00,80.03,80.06,79.94,80.06,94500.0,52.5651,52.5848,52.5059,52.5848,94500.0
2005-10-12 15:05:00,80.05,80.29,80.04,80.16,56500.0,52.5782,52.7358,52.5716,52.6504,56500.0
2005-10-12 15:10:00,80.16,80.19,80.1,80.19,74500.0,52.6504,52.6701,52.611,52.6701,74500.0
2005-10-12 15:15:00,80.19,80.19,80.0,80.1,63200.0,52.6701,52.6701,52.5453,52.611,63200.0
2005-10-12 15:20:00,80.1,80.25,80.02,80.25,60400.0,52.611,52.7096,52.5585,52.7096,60400.0
2005-10-12 15:25:00,80.27,80.34,80.09,80.25,58300.0,52.7227,52.7687,52.6045,52.7096,58300.0
2005-10-12 15:30:00,80.2,80.23,80.04,80.23,58500.0,52.6767,52.6964,52.5716,52.6964,58500.0
2005-10-12 15:35:00,80.22,80.29,80.08,80.09,36800.0,52.6898,52.7358,52.5979,52.6045,36800.0
2005-10-12 15:40:00,80.09,80.23,80.03,80.23,48000.0,52.6045,52.6964,52.5651,52.6964,48000.0
2005-10-12 15:45:00,80.25,80.53,80.25,80.5,95100.0,52.7096,52.8935,52.7096,52.8738,95100.0
2005-10-12 15:50:00,80.5,80.67,80.5,80.54,66700.0,52.8738,52.9854,52.8738,52.9,66700.0
2005-10-12 15:55:00,80.55,80.57,80.45,80.54,117900.0,52.9066,52.9197,52.8409,52.9,117900.0
2005-10-13 09:30:00,80.0,80.19,79.86,80.03,91000.0,52.5453,52.6701,52.4534,52.5651,91000.0
2005-10-13 09:35:00,79.99,79.99,79.79,79.95,56700.0,52.5388,52.5388,52.4074,52.5125,56700.0
2005-10-13 09:40:00,79.95,79.95,79.5,79.52,83500.0,52.5125,52.5125,52.2169,52.2301,83500.0
2005-10-13 09:45:00,79.5,79.51,79.15,79.41,81500.0,52.2169,52.2235,51.9871,52.1578,81500.0
2005-10-13 09:50:00,79.49,79.5,79.0,79.08,121100.0,52.2104,52.2169,51.8885,51.9411,121100.0
2005-10-13 09:55:00,79.12,79.26,79.0,79.15,123500.0,51.9673,52.0593,51.8885,51.9871,123500.0
2005-10-13 10:00:00,79.12,79.5,79.12,79.39,113100.0,51.9673,52.2169,51.9673,52.1447,113100.0
2005-10-13 10:05:00,79.4,79.53,79.28,79.3,104800.0,52.1513,52.2366,52.0724,52.0856,104800.0
2005-10-13 10:10:00,79.3,79.31,79.07,79.18,94100.0,52.0856,52.0921,51.9345,52.0068,94100.0
2005-10-13 10:15:00,79.19,79.19,78.6,78.6,48500.0,52.0133,52.0133,51.6258,51.6258,48500.0
2005-10-13 10:20:00,78.6,78.61,78.22,78.53,110900.0,51.6258,51.6324,51.3762,51.5798,110900.0
2005-10-13 10:25:00,78.55,78.73,78.5,78.67,53400.0,51.593,51.7112,51.5601,51.6718,53400.0
2005-10-13 10:30:00,78.69,78.95,78.6,78.92,126000.0,51.6849,51.8557,51.6258,51.836,126000.0
2005-10-13 10:35:00,78.94,79.5,78.93,79.5,143700.0,51.8491,52.2169,51.8426,52.2169,143700.0
2005-10-13 10:40:00,79.5,79.79,79.32,79.33,142100.0,52.2169,52.4074,52.0987,52.1053,142100.0
2005-10-13 10:45:00,79.32,79.34,78.96,79.3,92700.0,52.0987,52.1118,51.8623,52.0856,92700.0
2005-10-13 10:50:00,79.31,79.36,79.01,79.35,87800.0,52.0921,52.125,51.8951,52.1184,87800.0
2005-10-13 10:55:00,79.4,79.5,79.3,79.38,81500.0,52.1513,52.2169,52.0856,52.1381,81500.0
2005-10-13 11:00:00,79.43,79.59,79.21,79.21,48500.0,52.171,52.2761,52.0265,52.0265,48500.0
2005-10-13 11:05:00,79.19,79.19,78.83,78.85,55900.0,52.0133,52.0133,51.7769,51.79,55900.0
2005-10-13 11:10:00,78.85,79.13,78.84,79.0,92900.0,51.79,51.9739,51.7834,51.8885,92900.0
2005-10-13 11:15:00,79.02,79.23,78.93,79.0,55100.0,51.9017,52.0396,51.8426,51.8885,55100.0
2005-10-13 11:20:00,79.01,79.01,78.9,78.91,64800.0,51.8951,51.8951,51.8228,51.8294,64800.0
2005-10-13 11:25:00,78.92,79.05,78.9,78.95,52600.0,51.836,51.9214,51.8228,51.8557,52600.0
2005-10-13 11:30:00,78.95,78.95,78.6,78.62,67200.0,51.8557,51.8557,51.6258,51.6389,67200.0
2005-10-13 11:35:00,78.61,78.62,78.3,78.53,61700.0,51.6324,51.6389,51.4288,51.5798,61700.0
2005-10-13 11:40:00,78.53,78.76,78.45,78.59,122200.0,51.5798,51.7309,51.5273,51.6192,122200.0
2005-10-13 11:45:00,78.59,78.66,78.25,78.25,75100.0,51.6192,51.6652,51.3959,51.3959,75100.0
2005-10-13 11:50:00,78.2,78.26,77.86,77.86,95300.0,51.3631,51.4025,51.1398,51.1398,95300.0
2005-10-13 11:55:00,77.86,77.86,77.32,77.43,114000.0,51.1398,51.1398,50.7851,50.8573,114000.0
2005-10-13 12:00:00,77.39,77.96,77.39,77.8,125600.0,50.8311,51.2054,50.8311,51.1003,125600.0
2005-10-13 12:05:00,77.8,77.97,77.7,77.77,64600.0,51.1003,51.212,51.0347,51.0806,64600.0
2005-10-13 12:10:00,77.8,78.29,77.79,78.23,82200.0,51.1003,51.4222,51.0938,51.3828,82200.0
2005-10-13 12:15:00,78.17,78.28,78.01,78.16,33100.0,51.3434,51.4156,51.2383,51.3368,33100.0
2005-10-13 12:20:00,78.17,78.24,77.94,78.0,93800.0,51.3434,51.3893,51.1923,51.2317,93800.0
2005-10-13 12:25:00,77.99,78.16,77.88,78.07,76200.0,51.2251,51.3368,51.1529,51.2777,76200.0
2005-10-13 12:30:00,78.08,80.53,77.97,78.14,139200.0,51.2843,52.8935,51.212,51.3237,139200.0
2005-10-13 12:35:00,78.13,78.29,78.1,78.15,60900.0,51.3171,51.4222,51.2974,51.3302,60900.0
2005-10-13 12:40:00,78.12,78.36,78.0,78.35,69500.0,51.3105,51.4682,51.2317,51.4616,69500.0
2005-10-13 12:45:00,78.37,78.61,78.32,78.6,54500.0,51.4747,51.6324,51.4419,51.6258,54500.0
2005-10-13 12:50:00,78.61,78.75,78.56,78.6,36700.0,51.6324,51.7243,51.5995,51.6258,36700.0
2005-10-13 12:55:00,78.58,78.65,78.29,78.29,70600.0,51.6127,51.6586,51.4222,51.4222,70600.0
2005-10-13 13:00:00,78.29,78.3,78.05,78.2,118800.0,51.4222,51.4288,51.2646,51.3631,118800.0
2005-10-13 13:05:00,78.2,78.25,78.05,78.18,88200.0,51.3631,51.3959,51.2646,51.3499,88200.0
2005-10-13 13:10:00,78.15,78.31,77.89,77.91,39100.0,51.3302,51.4353,51.1595,51.1726,39100.0
2005-10-13 13:15:00,77.89,78.1,77.77,78.02,47600.0,51.1595,51.2974,51.0806,51.2448,47600.0
2005-10-13 13:20:00,78.0,78.0,77.77,77.88,34700.0,51.2317,51.2317,51.0806,51.1529,34700.0
2005-10-13 13:25:00,77.85,78.13,77.85,77.9,27200.0,51.1332,51.3171,51.1332,51.166,27200.0
2005-10-13 13:30:00,77.9,78.23,77.89,78.19,33500.0,51.166,51.3828,51.1595,51.3565,33500.0
2005-10-13 13:35:00,78.11,78.38,78.1,78.15,46200.0,51.304,51.4813,51.2974,51.3302,46200.0
2005-10-13 13:40:00,78.13,78.31,78.06,78.25,64800.0,51.3171,51.4353,51.2711,51.3959,64800.0
2005-10-13 13:45:00,78.25,78.26,78.2,78.21,92100.0,51.3959,51.4025,51.3631,51.3696,92100.0
2005-10-13 13:50:00,78.2,78.41,78.18,78.39,70600.0,51.3631,51.501,51.3499,51.4879,70600.0
2005-10-13 13:55:00,78.37,78.38,78.25,78.27,73700.0,51.4747,51.4813,51.3959,51.4091,73700.0
2005-10-13 14:00:00,78.26,78.76,78.26,78.75,42500.0,51.4025,51.7309,51.4025,51.7243,42500.0
2005-10-13 14:05:00,78.74,78.88,78.58,78.65,101000.0,51.7178,51.8097,51.6127,51.6586,101000.0
2005-10-13 14:10:00,78.65,78.97,78.65,78.92,156600.0,51.6586,51.8688,51.6586,51.836,156600.0
2005-10-13 14:15:00,78.91,79.02,78.83,79.01,95200.0,51.8294,51.9017,51.7769,51.8951,95200.0
2005-10-13 14:20:00,79.01,79.38,79.01,79.32,127500.0,51.8951,52.1381,51.8951,52.0987,127500.0
2005-10-13 14:25:00,79.31,79.33,79.09,79.15,48200.0,52.0921,52.1053,51.9476,51.9871,48200.0
2005-10-13 14:30:00,79.15,79.27,79.07,79.27,59000.0,51.9871,52.0659,51.9345,52.0659,59000.0
2005-10-13 14:35:00,79.25,79.5,79.25,79.44,51000.0,52.0527,52.2169,52.0527,52.1775,51000.0
2005-10-13 14:40:00,79.45,79.47,79.2,79.21,61300.0,52.1841,52.1972,52.0199,52.0265,61300.0
2005-10-13 14:45:00,79.2,79.65,79.2,79.6,60800.0,52.0199,52.3155,52.0199,52.2826,60800.0
2005-10-13 14:50:00,79.6,79.8,79.57,79.77,107000.0,52.2826,52.414,52.2629,52.3943,107000.0
2005-10-13 14:55:00,79.77,79.94,79.71,79.92,124100.0,52.3943,52.5059,52.3549,52.4928,124100.0
2005-10-13 15:00:00,79.94,80.05,79.77,79.78,64900.0,52.5059,52.5782,52.3943,52.4008,64900.0
2005-10-13 15:05:00,79.78,79.87,79.64,79.76,66900.0,52.4008,52.46,52.3089,52.3877,66900.0
2005-10-13 15:10:00,79.75,79.79,79.61,79.72,48100.0,52.3811,52.4074,52.2892,52.3614,48100.0
2005-10-13 15:15:00,79.72,79.79,79.42,79.42,58100.0,52.3614,52.4074,52.1644,52.1644,58100.0
2005-10-13 15:20:00,79.42,79.43,79.3,79.41,54300.0,52.1644,52.171,52.0856,52.1578,54300.0
2005-10-13 15:25:00,79.39,79.57,79.23,79.48,65300.0,52.1447,52.2629,52.0396,52.2038,65300.0
2005-10-13 15:30:00,79.47,79.62,79.47,79.62,59500.0,52.1972,52.2958,52.1972,52.2958,59500.0
2005-10-13 15:35:00,79.6,79.7,79.51,79.54,133200.0,52.2826,52.3483,52.2235,52.2432,133200.0
2005-10-13 15:40:00,79.54,79.54,79.44,79.45,59400.0,52.2432,52.2432,52.1775,52.1841,59400.0
2005-10-13 15:45:00,79.44,79.52,79.42,79.51,73700.0,52.1775,52.2301,52.1644,52.2235,73700.0
2005-10-13 15:50:00,79.51,79.56,79.35,79.39,103400.0,52.2235,52.2563,52.1184,52.1447,103400.0
2005-10-13 15:55:00,79.39,79.45,79.32,79.32,87300.0,52.1447,52.1841,52.0987,52.0987,87300.0
2005-10-14 09:30:00,79.35,79.62,79.1,79.54,151000.0,52.1184,52.2958,51.9542,52.2432,151000.0
2005-10-14 09:35:00,79.59,80.2,79.58,80.07,67500.0,52.2761,52.6767,52.2695,52.5913,67500.0
2005-10-14 09:40:00,80.06,80.2,80.0,80.17,145600.0,52.5848,52.6767,52.5453,52.657,145600.0
2005-10-14 09:45:00,80.18,80.27,79.79,79.9,98600.0,52.6636,52.7227,52.4074,52.4797,98600.0
2005-10-14 09:50:00,80.01,80.33,79.99,80.2,131000.0,52.5519,52.7621,52.5388,52.6767,131000.0
2005-10-14 09:55:00,80.21,80.23,79.79,79.79,142200.0,52.6833,52.6964,52.4074,52.4074,142200.0
2005-10-14 10:00:00,79.75,79.97,79.63,79.97,122300.0,52.3811,52.5256,52.3023,52.5256,122300.0
2005-10-14 10:05:00,79.92,79.97,79.66,79.8,98500.0,52.4928,52.5256,52.322,52.414,98500.0
2005-10-14 10:10:00,79.8,80.26,79.63,80.26,106900.0,52.414,52.7161,52.3023,52.7161,106900.0
2005-10-14 10:15:00,80.26,80.28,79.7,79.76,94300.0,52.7161,52.7293,52.3483,52.3877,94300.0
2005-10-14 10:20:00,79.75,79.85,79.69,79.75,143100.0,52.3811,52.4468,52.3417,52.3811,143100.0
2005-10-14 10:25:00,79.75,79.75,79.51,79.64,72200.0,52.3811,52.3811,52.2235,52.3089,72200.0
2005-10-14 10:30:00,79.64,79.65,79.12,79.16,98400.0,52.3089,52.3155,51.9673,51.9936,98400.0
2005-10-14 10:35:00,79.16,79.31,79.09,79.13,102400.0,51.9936,52.0921,51.9476,51.9739,102400.0
2005-10-14 10:40:00,79.13,79.53,78.99,79.48,125100.0,51.9739,52.2366,51.882,52.2038,125100.0
2005-10-14 10:45:00,79.5,79.68,79.35,79.41,99800.0,52.2169,52.3352,52.1184,52.1578,99800.0
2005-10-14 10:50:00,79.42,79.53,79.32,79.45,103700.0,52.1644,52.2366,52.0987,52.1841,103700.0
2005-10-14 10:55:00,79.47,79.69,79.46,79.63,95800.0,52.1972,52.3417,52.1907,52.3023,95800.0
2005-10-14 11:00:00,79.63,79.85,79.63,79.85,75600.0,52.3023,52.4468,52.3023,52.4468,75600.0
2005-10-14 11:05:00,79.84,79.85,79.62,79.62,125400.0,52.4403,52.4468,52.2958,52.2958,125400.0
2005-10-14 11:10:00,79.63,79.73,79.56,79.73,40200.0,52.3023,52.368,52.2563,52.368,40200.0
2005-10-14 11:15:00,79.76,79.9,79.68,79.81,89000.0,52.3877,52.4797,52.3352,52.4206,89000.0
2005-10-14 11:20:00,79.95,80.05,79.73,79.78,77500.0,52.5125,52.5782,52.368,52.4008,77500.0
2005-10-14 11:25:00,79.77,80.05,79.74,80.04,40200.0,52.3943,52.5782,52.3746,52.5716,40200.0
2005-10-14 11:30:00,80.04,80.1,79.83,79.83,70400.0,52.5716,52.611,52.4337,52.4337,70400.0
2005-10-14 11:35:00,79.83,80.13,79.71,80.12,47700.0,52.4337,52.6307,52.3549,52.6242,47700.0
2005-10-14 11:40:00,80.1,80.14,79.96,80.04,48800.0,52.611,52.6373,52.5191,52.5716,48800.0
2005-10-14 11:45:00,80.07,80.15,80.01,80.15,32100.0,52.5913,52.6439,52.5519,52.6439,32100.0
2005-10-14 11:50:00,80.15,80.25,80.08,80.08,45900.0,52.6439,52.7096,52.5979,52.5979,45900.0
2005-10-14 11:55:00,80.08,80.28,80.07,80.25,82200.0,52.5979,52.7293,52.5913,52.7096,82200.0
2005-10-14 12:00:00,80.27,80.32,80.2,80.31,72600.0,52.7227,52.7555,52.6767,52.749,72600.0
2005-10-14 12:05:00,80.32,80.55,80.31,80.5,103300.0,52.7555,52.9066,52.749,52.8738,103300.0
2005-10-14 12:10:00,80.5,80.58,80.3,80.4,66300.0,52.8738,52.9263,52.7424,52.8081,66300.0
2005-10-14 12:15:00,80.4,80.75,80.4,80.75,65400.0,52.8081,53.038,52.8081,53.038,65400.0
2005-10-14 12:20:00,80.75,80.81,80.63,80.81,58200.0,53.038,53.0774,52.9591,53.0774,58200.0
2005-10-14 12:25:00,80.83,81.0,80.81,80.84,67300.0,53.0905,53.2022,53.0774,53.0971,67300.0
2005-10-14 12:30:00,80.86,80.86,80.56,80.6,51100.0,53.1102,53.1102,52.9132,52.9394,51100.0
2005-10-14 12:35:00,80.61,80.73,80.54,80.65,33400.0,52.946,53.0248,52.9,52.9723,33400.0
2005-10-14 12:40:00,80.65,80.73,80.45,80.45,55900.0,52.9723,53.0248,52.8409,52.8409,55900.0
2005-10-14 12:45:00,80.44,80.66,80.34,80.64,42700.0,52.8343,52.9788,52.7687,52.9657,42700.0
2005-10-14 12:50:00,80.66,80.7,80.51,80.6,39200.0,52.9788,53.0051,52.8803,52.9394,39200.0
2005-10-14 12:55:00,80.63,80.67,80.19,80.19,32500.0,52.9591,52.9854,52.6701,52.6701,32500.0
2005-10-14 13:00:00,80.19,80.27,80.08,80.27,62500.0,52.6701,52.7227,52.5979,52.7227,62500.0
2005-10-14 13:05:00,80.27,80.32,80.05,80.19,54100.0,52.7227,52.7555,52.5782,52.6701,54100.0
2005-10-14 13:10:00,80.2,80.65,80.13,80.65,55500.0,52.6767,52.9723,52.6307,52.9723,55500.0
2005-10-14 13:15:00,80.61,80.83,80.57,80.76,45200.0,52.946,53.0905,52.9197,53.0445,45200.0
2005-10-14 13:20:00,80.76,80.96,80.76,80.87,29000.0,53.0445,53.1759,53.0445,53.1168,29000.0
2005-10-14 13:25:00,80.87,80.97,80.81,80.94,45300.0,53.1168,53.1825,53.0774,53.1628,45300.0
2005-10-14 13:30:00,80.93,81.1,80.92,81.05,57100.0,53.1562,53.2678,53.1496,53.235,57100.0
2005-10-14 13:35:00,81.06,81.27,80.99,81.23,32300.0,53.2416,53.3795,53.1956,53.3532,32300.0
2005-10-14 13:40:00,81.2,81.3,81.09,81.1,36100.0,53.3335,53.3992,53.2613,53.2678,36100.0
2005-10-14 13:45:00,81.07,81.24,81.07,81.18,26700.0,53.2481,53.3598,53.2481,53.3204,26700.0
2005-10-14 13:50:00,81.14,81.17,80.99,81.05,31200.0,53.2941,53.3138,53.1956,53.235,31200.0
2005-10-14 13:55:00,81.09,81.56,81.09,81.55,66200.0,53.2613,53.57,53.2613,53.5634,66200.0
2005-10-14 14:00:00,81.54,81.65,81.3,81.49,65100.0,53.5568,53.6291,53.3992,53.524,65100.0
2005-10-14 14:05:00,81.48,81.52,81.21,81.21,33100.0,53.5174,53.5437,53.3401,53.3401,33100.0
2005-10-14 14:10:00,81.16,81.38,81.15,81.27,45600.0,53.3073,53.4518,53.3007,53.3795,45600.0
2005-10-14 14:15:00,81.3,81.34,81.16,81.3,27200.0,53.3992,53.4255,53.3073,53.3992,27200.0
2005-10-14 14:20:00,81.3,81.56,81.3,81.48,38600.0,53.3992,53.57,53.3992,53.5174,38600.0
2005-10-14 14:25:00,81.47,81.56,81.45,81.54,52900.0,53.5109,53.57,53.4977,53.5568,52900.0
2005-10-14 14:30:00,81.54,81.66,81.54,81.66,49600.0,53.5568,53.6357,53.5568,53.6357,49600.0
2005-10-14 14:35:00,81.66,81.66,81.53,81.58,73700.0,53.6357,53.6357,53.5503,53.5831,73700.0
2005-10-14 14:40:00,81.56,81.57,81.48,81.54,89300.0,53.57,53.5765,53.5174,53.5568,89300.0
2005-10-14 14:45:00,81.55,81.59,81.51,81.58,37300.0,53.5634,53.5897,53.5371,53.5831,37300.0
2005-10-14 14:50:00,81.57,81.9,81.57,81.83,78700.0,53.5765,53.7933,53.5765,53.7473,78700.0
2005-10-14 14:55:00,81.83,81.95,81.79,81.8,71100.0,53.7473,53.8261,53.721,53.7276,71100.0
2005-10-14 15:00:00,81.79,82.05,81.73,82.05,69200.0,53.721,53.8918,53.6816,53.8918,69200.0
2005-10-14 15:05:00,82.05,82.19,82.04,82.09,74600.0,53.8918,53.9838,53.8853,53.9181,74600.0
2005-10-14 15:10:00,82.09,82.2,82.06,82.19,91100.0,53.9181,53.9903,53.8984,53.9838,91100.0
2005-10-14 15:15:00,82.2,82.41,82.2,82.28,157700.0,53.9903,54.1283,53.9903,54.0429,157700.0
2005-10-14 15:20:00,82.28,82.68,82.28,82.57,160700.0,54.0429,54.3056,54.0429,54.2334,160700.0
2005-10-14 15:25:00,82.55,82.66,82.55,82.6,149000.0,54.2202,54.2925,54.2202,54.2531,149000.0
2005-10-14 15:30:00,82.62,82.66,82.36,82.43,231500.0,54.2662,54.2925,54.0954,54.1414,231500.0
2005-10-14 15:35:00,82.43,82.6,82.42,82.57,162700.0,54.1414,54.2531,54.1348,54.2334,162700.0
2005-10-14 15:40:00,82.61,82.68,82.58,82.64,181600.0,54.2596,54.3056,54.2399,54.2793,181600.0
2005-10-14 15:45:00,82.65,82.8,82.63,82.8,258300.0,54.2859,54.3844,54.2728,54.3844,258300.0
2005-10-14 15:50:00,82.8,82.8,82.71,82.75,154500.0,54.3844,54.3844,54.3253,54.3516,154500.0
2005-10-14 15:55:00,82.76,82.85,82.74,82.8,258600.0,54.3582,54.4173,54.345,54.3844,258600.0
2005-10-17 09:30:00,83.45,83.53,83.29,83.45,206400.0,54.8114,54.8639,54.7063,54.8114,206400.0
2005-10-17 09:35:00,83.46,83.56,83.37,83.56,168100.0,54.8179,54.8836,54.7588,54.8836,168100.0
2005-10-17 09:40:00,83.55,83.87,83.41,83.41,137200.0,54.877,55.0872,54.7851,54.7851,137200.0
2005-10-17 09:45:00,83.43,83.55,83.18,83.31,111900.0,54.7982,54.877,54.634,54.7194,111900.0
2005-10-17 09:50:00,83.32,83.56,83.31,83.48,164700.0,54.726,54.8836,54.7194,54.8311,164700.0
2005-10-17 09:55:00,83.49,83.49,83.09,83.09,101500.0,54.8376,54.8376,54.5749,54.5749,101500.0
2005-10-17 10:00:00,83.04,83.53,83.04,83.5,106900.0,54.5421,54.8639,54.5421,54.8442,106900.0
2005-10-17 10:05:00,83.5,83.52,83.46,83.5,83700.0,54.8442,54.8573,54.8179,54.8442,83700.0
2005-10-17 10:10:00,83.5,83.5,83.33,83.38,74900.0,54.8442,54.8442,54.7325,54.7654,74900.0
2005-10-17 10:15:00,83.35,83.41,82.96,83.0,112200.0,54.7457,54.7851,54.4895,54.5158,112200.0
2005-10-17 10:20:00,82.98,83.17,82.97,83.05,85800.0,54.5027,54.6275,54.4961,54.5486,85800.0
2005-10-17 10:25:00,83.03,83.05,82.86,82.95,84800.0,54.5355,54.5486,54.4238,54.483,84800.0
2005-10-17 10:30:00,82.95,83.16,82.95,83.07,68400.0,54.483,54.6209,54.483,54.5618,68400.0
2005-10-17 10:35:00,83.07,83.33,83.03,83.2,61200.0,54.5618,54.7325,54.5355,54.6472,61200.0
2005-10-17 10:40:00,83.2,83.23,82.93,82.93,46500.0,54.6472,54.6669,54.4698,54.4698,46500.0
2005-10-17 10:45:00,82.93,83.02,82.86,83.0,146100.0,54.4698,54.5289,54.4238,54.5158,146100.0
2005-10-17 10:50:00,82.99,82.99,82.58,82.59,67400.0,54.5092,54.5092,54.2399,54.2465,67400.0
2005-10-17 10:55:00,82.6,82.77,82.54,82.77,46800.0,54.2531,54.3647,54.2137,54.3647,46800.0
2005-10-17 11:00:00,82.79,82.81,82.65,82.8,38000.0,54.3779,54.391,54.2859,54.3844,38000.0
2005-10-17 11:05:00,82.79,82.95,82.79,82.91,53700.0,54.3779,54.483,54.3779,54.4567,53700.0
2005-10-17 11:10:00,82.92,83.01,82.87,82.95,52500.0,54.4633,54.5224,54.4304,54.483,52500.0
2005-10-17 11:15:00,82.95,83.05,82.93,83.01,66200.0,54.483,54.5486,54.4698,54.5224,66200.0
2005-10-17 11:20:00,83.05,83.09,82.96,83.03,106200.0,54.5486,54.5749,54.4895,54.5355,106200.0
2005-10-17 11:25:00,83.03,83.14,82.95,83.0,69000.0,54.5355,54.6078,54.483,54.5158,69000.0
2005-10-17 11:30:00,83.03,83.23,82.92,83.18,67600.0,54.5355,54.6669,54.4633,54.634,67600.0
2005-10-17 11:35:00,83.19,83.29,83.16,83.2,33300.0,54.6406,54.7063,54.6209,54.6472,33300.0
2005-10-17 11:40:00,83.2,83.29,83.14,83.14,87700.0,54.6472,54.7063,54.6078,54.6078,87700.0
2005-10-17 11:45:00,83.14,83.26,83.09,83.26,51300.0,54.6078,54.6866,54.5749,54.6866,51300.0
2005-10-17 11:50:00,83.26,83.28,82.99,83.0,46700.0,54.6866,54.6997,54.5092,54.5158,46700.0
2005-10-17 11:55:00,83.01,83.17,83.01,83.14,34100.0,54.5224,54.6275,54.5224,54.6078,34100.0
2005-10-17 12:00:00,83.14,83.25,83.13,83.23,18700.0,54.6078,54.68,54.6012,54.6669,18700.0
2005-10-17 12:05:00,83.24,83.32,83.24,83.3,31500.0,54.6734,54.726,54.6734,54.7128,31500.0
2005-10-17 12:10:00,83.3,83.33,83.2,83.2,20800.0,54.7128,54.7325,54.6472,54.6472,20800.0
2005-10-17 12:15:00,83.19,83.31,83.11,83.3,32100.0,54.6406,54.7194,54.588,54.7128,32100.0
2005-10-17 12:20:00,83.29,83.33,83.24,83.24,35600.0,54.7063,54.7325,54.6734,54.6734,35600.0
2005-10-17 12:25:00,83.24,83.35,83.21,83.29,26700.0,54.6734,54.7457,54.6537,54.7063,26700.0
2005-10-17 12:30:00,83.29,83.3,83.25,83.28,28100.0,54.7063,54.7128,54.68,54.6997,28100.0
2005-10-17 12:35:00,83.27,83.31,83.26,83.29,25700.0,54.6931,54.7194,54.6866,54.7063,25700.0
2005-10-17 12:40:00,83.29,83.32,83.07,83.07,77900.0,54.7063,54.726,54.5618,54.5618,77900.0
2005-10-17 12:45:00,83.08,83.11,82.91,82.94,67800.0,54.5683,54.588,54.4567,54.4764,67800.0
2005-10-17 12:50:00,82.93,83.0,82.79,82.92,58100.0,54.4698,54.5158,54.3779,54.4633,58100.0
2005-10-17 12:55:00,82.93,82.93,82.67,82.77,78300.0,54.4698,54.4698,54.299,54.3647,78300.0
2005-10-17 13:00:00,82.82,82.85,82.65,82.82,35700.0,54.3976,54.4173,54.2859,54.3976,35700.0
2005-10-17 13:05:00,82.82,82.82,82.73,82.8,21700.0,54.3976,54.3976,54.3385,54.3844,21700.0
2005-10-17 13:10:00,82.77,82.89,82.77,82.82,93400.0,54.3647,54.4435,54.3647,54.3976,93400.0
2005-10-17 13:15:00,82.84,82.89,82.76,82.76,43400.0,54.4107,54.4435,54.3582,54.3582,43400.0
2005-10-17 13:20:00,82.76,82.79,82.69,82.79,20700.0,54.3582,54.3779,54.3122,54.3779,20700.0
2005-10-17 13:25:00,82.77,82.94,82.75,82.88,45500.0,54.3647,54.4764,54.3516,54.437,45500.0
2005-10-17 13:30:00,82.89,82.9,82.73,82.74,24200.0,54.4435,54.4501,54.3385,54.345,24200.0
2005-10-17 13:35:00,82.73,82.78,82.62,82.78,29600.0,54.3385,54.3713,54.2662,54.3713,29600.0
2005-10-17 13:40:00,82.76,82.89,82.76,82.81,24000.0,54.3582,54.4435,54.3582,54.391,24000.0
2005-10-17 13:45:00,82.82,83.03,82.82,83.02,59400.0,54.3976,54.5355,54.3976,54.5289,59400.0
2005-10-17 13:50:00,83.02,83.02,82.81,82.82,48700.0,54.5289,54.5289,54.391,54.3976,48700.0
2005-10-17 13:55:00,82.82,82.91,82.82,82.83,93300.0,54.3976,54.4567,54.3976,54.4041,93300.0
2005-10-17 14:00:00,82.83,82.83,82.72,82.78,38300.0,54.4041,54.4041,54.3319,54.3713,38300.0
2005-10-17 14:05:00,82.76,82.8,82.68,82.7,17800.0,54.3582,54.3844,54.3056,54.3188,17800.0
2005-10-17 14:10:00,82.71,82.75,82.67,82.67,14700.0,54.3253,54.3516,54.299,54.299,14700.0
2005-10-17 14:15:00,82.67,82.76,82.61,82.75,57300.0,54.299,54.3582,54.2596,54.3516,57300.0
2005-10-17 14:20:00,82.75,82.76,82.6,82.61,46500.0,54.3516,54.3582,54.2531,54.2596,46500.0
2005-10-17 14:25:00,82.6,82.63,82.56,82.62,26000.0,54.2531,54.2728,54.2268,54.2662,26000.0
2005-10-17 14:30:00,82.62,82.72,82.62,82.7,60200.0,54.2662,54.3319,54.2662,54.3188,60200.0
2005-10-17 14:35:00,82.7,82.71,82.66,82.68,48100.0,54.3188,54.3253,54.2925,54.3056,48100.0
2005-10-17 14:40:00,82.67,82.7,82.51,82.58,54200.0,54.299,54.3188,54.194,54.2399,54200.0
2005-10-17 14:45:00,82.59,82.65,82.54,82.55,90500.0,54.2465,54.2859,54.2137,54.2202,90500.0
2005-10-17 14:50:00,82.55,82.57,82.32,82.34,56300.0,54.2202,54.2334,54.0692,54.0823,56300.0
2005-10-17 14:55:00,82.33,82.51,82.32,82.51,82800.0,54.0757,54.194,54.0692,54.194,82800.0
2005-10-17 15:00:00,82.51,82.57,82.49,82.53,51700.0,54.194,54.2334,54.1808,54.2071,51700.0
2005-10-17 15:05:00,82.51,82.61,82.45,82.6,43600.0,54.194,54.2596,54.1545,54.2531,43600.0
2005-10-17 15:10:00,82.61,82.61,82.51,82.56,32200.0,54.2596,54.2596,54.194,54.2268,32200.0
2005-10-17 15:15:00,82.57,82.67,82.55,82.56,51200.0,54.2334,54.299,54.2202,54.2268,51200.0
2005-10-17 15:20:00,82.56,82.62,82.55,82.56,51400.0,54.2268,54.2662,54.2202,54.2268,51400.0
2005-10-17 15:25:00,82.57,82.67,82.54,82.63,82400.0,54.2334,54.299,54.2137,54.2728,82400.0
2005-10-17 15:30:00,82.64,82.74,82.63,82.7,73100.0,54.2793,54.345,54.2728,54.3188,73100.0
2005-10-17 15:35:00,82.7,82.76,82.64,82.66,67200.0,54.3188,54.3582,54.2793,54.2925,67200.0
2005-10-17 15:40:00,82.66,82.73,82.58,82.62,84800.0,54.2925,54.3385,54.2399,54.2662,84800.0
2005-10-17 15:45:00,82.62,82.63,82.55,82.58,89800.0,54.2662,54.2728,54.2202,54.2399,89800.0
2005-10-17 15:50:00,82.56,82.56,82.36,82.36,142400.0,54.2268,54.2268,54.0954,54.0954,142400.0
2005-10-17 15:55:00,82.35,82.38,82.23,82.3,167300.0,54.0889,54.1086,54.01,54.056,167300.0
2005-10-18 09:30:00,82.0,82.11,81.85,81.92,93200.0,53.859,53.9312,53.7605,53.8064,93200.0
2005-10-18 09:35:00,81.92,82.08,81.87,81.92,213700.0,53.8064,53.9115,53.7736,53.8064,213700.0
2005-10-18 09:40:00,81.93,82.09,81.89,82.05,128000.0,53.813,53.9181,53.7867,53.8918,128000.0
2005-10-18 09:45:00,82.06,82.09,81.9,81.95,135000.0,53.8984,53.9181,53.7933,53.8261,135000.0
2005-10-18 09:50:00,81.97,82.19,81.91,82.16,171700.0,53.8393,53.9838,53.7999,53.9641,171700.0
2005-10-18 09:55:00,82.18,82.45,82.17,82.34,126900.0,53.9772,54.1545,53.9706,54.0823,126900.0
2005-10-18 10:00:00,82.34,82.34,82.12,82.18,52000.0,54.0823,54.0823,53.9378,53.9772,52000.0
2005-10-18 10:05:00,82.2,82.55,82.17,82.48,130500.0,53.9903,54.2202,53.9706,54.1743,130500.0
2005-10-18 10:10:00,82.49,82.5,82.3,82.34,142700.0,54.1808,54.1874,54.056,54.0823,142700.0
2005-10-18 10:15:00,82.39,82.72,82.37,82.5,64300.0,54.1151,54.3319,54.102,54.1874,64300.0
2005-10-18 10:20:00,82.49,82.7,82.45,82.65,61600.0,54.1808,54.3188,54.1545,54.2859,61600.0
2005-10-18 10:25:00,82.65,82.73,82.54,82.59,68100.0,54.2859,54.3385,54.2137,54.2465,68100.0
2005-10-18 10:30:00,82.57,82.91,82.57,82.8,81200.0,54.2334,54.4567,54.2334,54.3844,81200.0
2005-10-18 10:35:00,82.8,83.0,82.79,82.9,91300.0,54.3844,54.5158,54.3779,54.4501,91300.0
2005-10-18 10:40:00,82.9,83.02,82.75,82.9,120900.0,54.4501,54.5289,54.3516,54.4501,120900.0
2005-10-18 10:45:00,82.89,82.89,82.62,82.67,81700.0,54.4435,54.4435,54.2662,54.299,81700.0
2005-10-18 10:50:00,82.64,82.69,82.46,82.56,36300.0,54.2793,54.3122,54.1611,54.2268,36300.0
2005-10-18 10:55:00,82.55,82.58,82.31,82.41,301100.0,54.2202,54.2399,54.0626,54.1283,301100.0
2005-10-18 11:00:00,82.41,82.41,82.16,82.3,99700.0,54.1283,54.1283,53.9641,54.056,99700.0
2005-10-18 11:05:00,82.31,82.5,82.18,82.25,77500.0,54.0626,54.1874,53.9772,54.0232,77500.0
2005-10-18 11:10:00,82.25,82.4,82.17,82.23,88800.0,54.0232,54.1217,53.9706,54.01,88800.0
2005-10-18 11:15:00,82.23,82.47,82.2,82.42,47200.0,54.01,54.1677,53.9903,54.1348,47200.0
2005-10-18 11:20:00,82.39,82.61,82.39,82.58,77700.0,54.1151,54.2596,54.1151,54.2399,77700.0
2005-10-18 11:25:00,82.59,82.59,82.42,82.42,74100.0,54.2465,54.2465,54.1348,54.1348,74100.0
2005-10-18 11:30:00,82.42,82.45,82.16,82.27,52800.0,54.1348,54.1545,53.9641,54.0363,52800.0
2005-10-18 11:35:00,82.25,82.39,82.14,82.33,35700.0,54.0232,54.1151,53.9509,54.0757,35700.0
2005-10-18 11:40:00,82.33,82.53,82.3,82.31,87600.0,54.0757,54.2071,54.056,54.0626,87600.0
2005-10-18 11:45:00,82.36,82.53,82.36,82.47,60500.0,54.0954,54.2071,54.0954,54.1677,60500.0
2005-10-18 11:50:00,82.49,82.54,82.46,82.54,47600.0,54.1808,54.2137,54.1611,54.2137,47600.0
2005-10-18 11:55:00,82.51,82.57,82.47,82.49,38700.0,54.194,54.2334,54.1677,54.1808,38700.0
2005-10-18 12:00:00,82.52,82.53,82.31,82.36,27800.0,54.2005,54.2071,54.0626,54.0954,27800.0
2005-10-18 12:05:00,82.36,82.64,82.36,82.6,28800.0,54.0954,54.2793,54.0954,54.2531,28800.0
2005-10-18 12:10:00,82.61,82.66,82.43,82.48,22000.0,54.2596,54.2925,54.1414,54.1743,22000.0
2005-10-18 12:15:00,82.48,82.51,82.3,82.31,24800.0,54.1743,54.194,54.056,54.0626,24800.0
2005-10-18 12:20:00,82.3,82.46,82.29,82.46,36000.0,54.056,54.1611,54.0495,54.1611,36000.0
2005-10-18 12:25:00,82.47,82.48,82.31,82.31,41900.0,54.1677,54.1743,54.0626,54.0626,41900.0
2005-10-18 12:30:00,82.31,82.33,82.06,82.09,62300.0,54.0626,54.0757,53.8984,53.9181,62300.0
2005-10-18 12:35:00,82.09,82.37,82.08,82.28,45500.0,53.9181,54.102,53.9115,54.0429,45500.0
2005-10-18 12:40:00,82.32,82.39,82.24,82.31,19800.0,54.0692,54.1151,54.0166,54.0626,19800.0
2005-10-18 12:45:00,82.28,82.38,82.28,82.36,28400.0,54.0429,54.1086,54.0429,54.0954,28400.0
2005-10-18 12:50:00,82.37,82.37,82.33,82.37,80400.0,54.102,54.102,54.0757,54.102,80400.0
2005-10-18 12:55:00,82.37,82.39,82.29,82.33,66100.0,54.102,54.1151,54.0495,54.0757,66100.0
2005-10-18 13:00:00,82.32,82.32,81.6,81.85,143800.0,54.0692,54.0692,53.5963,53.7605,143800.0
2005-10-18 13:05:00,81.85,82.3,81.77,82.28,155500.0,53.7605,54.056,53.7079,54.0429,155500.0
2005-10-18 13:10:00,82.27,82.3,81.64,81.7,145300.0,54.0363,54.056,53.6225,53.6619,145300.0
2005-10-18 13:15:00,81.75,81.82,81.26,81.31,197300.0,53.6948,53.7408,53.3729,53.4058,197300.0
2005-10-18 13:20:00,81.3,81.46,81.1,81.4,147300.0,53.3992,53.5043,53.2678,53.4649,147300.0
2005-10-18 13:25:00,81.41,81.58,81.3,81.36,186200.0,53.4715,53.5831,53.3992,53.4386,186200.0
2005-10-18 13:30:00,81.35,81.4,81.12,81.35,191000.0,53.432,53.4649,53.281,53.432,191000.0
2005-10-18 13:35:00,81.35,81.35,81.06,81.18,96800.0,53.432,53.432,53.2416,53.3204,96800.0
2005-10-18 13:40:00,81.2,81.72,81.07,81.1,112100.0,53.3335,53.6751,53.2481,53.2678,112100.0
2005-10-18 13:45:00,81.1,81.11,80.61,80.61,117500.0,53.2678,53.2744,52.946,52.946,117500.0
2005-10-18 13:50:00,80.75,81.17,80.7,81.16,142800.0,53.038,53.3138,53.0051,53.3073,142800.0
2005-10-18 13:55:00,81.19,81.19,80.83,80.91,139800.0,53.327,53.327,53.0905,53.143,139800.0
2005-10-18 14:00:00,80.93,81.02,80.86,81.02,62900.0,53.1562,53.2153,53.1102,53.2153,62900.0
2005-10-18 14:05:00,81.02,81.04,80.78,80.95,65500.0,53.2153,53.2284,53.0577,53.1693,65500.0
2005-10-18 14:10:00,80.93,81.01,80.71,80.81,37800.0,53.1562,53.2087,53.0117,53.0774,37800.0
2005-10-18 14:15:00,80.79,80.8,80.6,80.63,40300.0,53.0642,53.0708,52.9394,52.9591,40300.0
2005-10-18 14:20:00,80.62,80.63,80.21,80.35,77400.0,52.9526,52.9591,52.6833,52.7752,77400.0
2005-10-18 14:25:00,80.35,80.4,80.17,80.18,83300.0,52.7752,52.8081,52.657,52.6636,83300.0
2005-10-18 14:30:00,80.18,80.36,80.18,80.31,112300.0,52.6636,52.7818,52.6636,52.749,112300.0
2005-10-18 14:35:00,80.32,80.47,80.31,80.47,126900.0,52.7555,52.8541,52.749,52.8541,126900.0
2005-10-18 14:40:00,80.46,80.5,80.23,80.29,79900.0,52.8475,52.8738,52.6964,52.7358,79900.0
2005-10-18 14:45:00,80.29,80.5,80.29,80.33,79100.0,52.7358,52.8738,52.7358,52.7621,79100.0
2005-10-18 14:50:00,80.33,80.33,80.0,80.05,146700.0,52.7621,52.7621,52.5453,52.5782,146700.0
2005-10-18 14:55:00,80.01,80.19,79.96,80.15,137300.0,52.5519,52.6701,52.5191,52.6439,137300.0
2005-10-18 15:00:00,80.15,80.3,80.14,80.14,97700.0,52.6439,52.7424,52.6373,52.6373,97700.0
2005-10-18 15:05:00,80.15,80.17,79.86,79.87,83000.0,52.6439,52.657,52.4534,52.46,83000.0
2005-10-18 15:10:00,79.88,80.01,79.67,79.89,123600.0,52.4665,52.5519,52.3286,52.4731,123600.0
2005-10-18 15:15:00,79.86,80.03,79.8,79.82,94000.0,52.4534,52.5651,52.414,52.4271,94000.0
2005-10-18 15:20:00,79.82,79.89,79.71,79.89,62300.0,52.4271,52.4731,52.3549,52.4731,62300.0
2005-10-18 15:25:00,79.9,80.02,79.85,79.94,143800.0,52.4797,52.5585,52.4468,52.5059,143800.0
2005-10-18 15:30:00,79.94,79.95,79.71,79.76,105200.0,52.5059,52.5125,52.3549,52.3877,105200.0
2005-10-18 15:35:00,79.76,79.8,79.47,79.53,100100.0,52.3877,52.414,52.1972,52.2366,100100.0
2005-10-18 15:40:00,79.52,79.63,79.48,79.58,229500.0,52.2301,52.3023,52.2038,52.2695,229500.0
2005-10-18 15:45:00,79.58,79.87,79.52,79.87,151200.0,52.2695,52.46,52.2301,52.46,151200.0
2005-10-18 15:50:00,79.87,79.87,79.52,79.58,182300.0,52.46,52.46,52.2301,52.2695,182300.0
2005-10-18 15:55:00,79.58,79.69,79.55,79.57,186200.0,52.2695,52.3417,52.2498,52.2629,186200.0
2005-10-19 09:30:00,79.8,79.94,79.69,79.7,81400.0,52.414,52.5059,52.3417,52.3483,81400.0
2005-10-19 09:35:00,79.7,79.88,79.69,79.71,165500.0,52.3483,52.4665,52.3417,52.3549,165500.0
2005-10-19 09:40:00,79.62,79.75,79.6,79.71,142200.0,52.2958,52.3811,52.2826,52.3549,142200.0
2005-10-19 09:45:00,79.73,79.73,78.99,78.99,73100.0,52.368,52.368,51.882,51.882,73100.0
2005-10-19 09:50:00,78.98,79.22,78.85,79.22,110800.0,51.8754,52.033,51.79,52.033,110800.0
2005-10-19 09:55:00,79.23,79.59,79.2,79.54,88200.0,52.0396,52.2761,52.0199,52.2432,88200.0
2005-10-19 10:00:00,79.54,79.68,79.45,79.59,150100.0,52.2432,52.3352,52.1841,52.2761,150100.0
2005-10-19 10:05:00,79.59,80.15,79.59,80.11,172200.0,52.2761,52.6439,52.2761,52.6176,172200.0
2005-10-19 10:10:00,80.12,80.45,79.57,80.43,184700.0,52.6242,52.8409,52.2629,52.8278,184700.0
2005-10-19 10:15:00,80.43,80.5,80.17,80.25,108600.0,52.8278,52.8738,52.657,52.7096,108600.0
2005-10-19 10:20:00,80.25,80.29,79.85,79.86,85400.0,52.7096,52.7358,52.4468,52.4534,85400.0
2005-10-19 10:25:00,79.85,80.03,79.78,79.87,67600.0,52.4468,52.5651,52.4008,52.46,67600.0
2005-10-19 10:30:00,79.89,79.89,79.15,79.36,271300.0,52.4731,52.4731,51.9871,52.125,271300.0
2005-10-19 10:35:00,79.33,79.47,79.15,79.28,150600.0,52.1053,52.1972,51.9871,52.0724,150600.0
2005-10-19 10:40:00,79.29,79.46,79.15,79.27,98000.0,52.079,52.1907,51.9871,52.0659,98000.0
2005-10-19 10:45:00,79.27,79.6,79.23,79.6,90300.0,52.0659,52.2826,52.0396,52.2826,90300.0
2005-10-19 10:50:00,79.61,79.62,79.33,79.47,71600.0,52.2892,52.2958,52.1053,52.1972,71600.0
2005-10-19 10:55:00,79.46,79.9,79.38,79.76,69400.0,52.1907,52.4797,52.1381,52.3877,69400.0
2005-10-19 11:00:00,79.76,79.83,79.59,79.61,141400.0,52.3877,52.4337,52.2761,52.2892,141400.0
2005-10-19 11:05:00,79.58,79.61,79.38,79.38,62800.0,52.2695,52.2892,52.1381,52.1381,62800.0
2005-10-19 11:10:00,79.38,79.49,79.32,79.39,83300.0,52.1381,52.2104,52.0987,52.1447,83300.0
2005-10-19 11:15:00,79.35,79.4,79.14,79.14,55400.0,52.1184,52.1513,51.9805,51.9805,55400.0
2005-10-19 11:20:00,79.12,79.25,78.6,78.6,71900.0,51.9673,52.0527,51.6258,51.6258,71900.0
2005-10-19 11:25:00,78.6,78.91,78.6,78.81,71200.0,51.6258,51.8294,51.6258,51.7637,71200.0
2005-10-19 11:30:00,78.81,79.0,78.8,78.91,78500.0,51.7637,51.8885,51.7572,51.8294,78500.0
2005-10-19 11:35:00,78.9,78.9,78.56,78.66,59800.0,51.8228,51.8228,51.5995,51.6652,59800.0
2005-10-19 11:40:00,78.65,78.78,78.58,78.61,46500.0,51.6586,51.744,51.6127,51.6324,46500.0
2005-10-19 11:45:00,78.61,78.97,78.6,78.97,54300.0,51.6324,51.8688,51.6258,51.8688,54300.0
2005-10-19 11:50:00,78.98,79.04,78.73,78.73,43900.0,51.8754,51.9148,51.7112,51.7112,43900.0
2005-10-19 11:55:00,78.73,78.74,78.28,78.31,60400.0,51.7112,51.7178,51.4156,51.4353,60400.0
2005-10-19 12:00:00,78.45,78.45,78.0,78.01,142100.0,51.5273,51.5273,51.2317,51.2383,142100.0
2005-10-19 12:05:00,78.01,78.38,77.92,78.34,196000.0,51.2383,51.4813,51.1792,51.455,196000.0
2005-10-19 12:10:00,78.27,78.5,78.15,78.44,115500.0,51.4091,51.5601,51.3302,51.5207,115500.0
2005-10-19 12:15:00,78.43,78.45,78.31,78.41,88000.0,51.5141,51.5273,51.4353,51.501,88000.0
2005-10-19 12:20:00,78.41,78.41,78.23,78.29,63000.0,51.501,51.501,51.3828,51.4222,63000.0
2005-10-19 12:25:00,78.29,78.41,78.22,78.34,74600.0,51.4222,51.501,51.3762,51.455,74600.0
2005-10-19 12:30:00,78.34,78.43,78.33,78.35,104900.0,51.455,51.5141,51.4485,51.4616,104900.0
2005-10-19 12:35:00,78.35,78.67,78.35,78.45,65600.0,51.4616,51.6718,51.4616,51.5273,65600.0
2005-10-19 12:40:00,78.42,78.53,78.33,78.45,75600.0,51.5076,51.5798,51.4485,51.5273,75600.0
2005-10-19 12:45:00,78.44,78.71,78.44,78.66,44700.0,51.5207,51.6981,51.5207,51.6652,44700.0
2005-10-19 12:50:00,78.68,78.72,78.55,78.69,56900.0,51.6783,51.7046,51.593,51.6849,56900.0
2005-10-19 12:55:00,78.76,78.88,78.73,78.85,53800.0,51.7309,51.8097,51.7112,51.79,53800.0
2005-10-19 13:00:00,78.85,79.2,78.82,79.1,101000.0,51.79,52.0199,51.7703,51.9542,101000.0
2005-10-19 13:05:00,79.09,79.31,79.01,79.01,100900.0,51.9476,52.0921,51.8951,51.8951,100900.0
2005-10-19 13:10:00,79.0,79.23,78.88,79.23,83100.0,51.8885,52.0396,51.8097,52.0396,83100.0
2005-10-19 13:15:00,79.23,79.65,79.23,79.65,78000.0,52.0396,52.3155,52.0396,52.3155,78000.0
2005-10-19 13:20:00,79.65,79.94,79.59,79.94,106800.0,52.3155,52.5059,52.2761,52.5059,106800.0
2005-10-19 13:25:00,79.93,80.19,79.81,80.19,97100.0,52.4994,52.6701,52.4206,52.6701,97100.0
2005-10-19 13:30:00,80.19,80.62,80.19,80.62,95500.0,52.6701,52.9526,52.6701,52.9526,95500.0
2005-10-19 13:35:00,80.56,80.74,80.55,80.68,136000.0,52.9132,53.0314,52.9066,52.992,136000.0
2005-10-19 13:40:00,80.68,80.71,80.3,80.31,100200.0,52.992,53.0117,52.7424,52.749,100200.0
2005-10-19 13:45:00,80.31,80.59,80.2,80.57,185100.0,52.749,52.9329,52.6767,52.9197,185100.0
2005-10-19 13:50:00,80.57,80.57,80.4,80.5,96600.0,52.9197,52.9197,52.8081,52.8738,96600.0
2005-10-19 13:55:00,80.5,80.84,80.5,80.84,116600.0,52.8738,53.0971,52.8738,53.0971,116600.0
2005-10-19 14:00:00,80.83,81.23,80.83,81.13,83700.0,53.0905,53.3532,53.0905,53.2875,83700.0
2005-10-19 14:05:00,81.15,81.42,81.15,81.42,115000.0,53.3007,53.478,53.3007,53.478,115000.0
2005-10-19 14:10:00,81.44,81.45,81.14,81.18,97700.0,53.4912,53.4977,53.2941,53.3204,97700.0
2005-10-19 14:15:00,81.19,81.38,81.04,81.06,78800.0,53.327,53.4518,53.2284,53.2416,78800.0
2005-10-19 14:20:00,81.07,81.08,80.8,80.9,104600.0,53.2481,53.2547,53.0708,53.1365,104600.0
2005-10-19 14:25:00,80.98,81.06,80.87,81.06,101600.0,53.189,53.2416,53.1168,53.2416,101600.0
2005-10-19 14:30:00,81.1,81.26,81.03,81.11,116800.0,53.2678,53.3729,53.2219,53.2744,116800.0
2005-10-19 14:35:00,81.13,81.2,80.96,81.2,97500.0,53.2875,53.3335,53.1759,53.3335,97500.0
2005-10-19 14:40:00,81.21,81.27,81.0,81.0,60200.0,53.3401,53.3795,53.2022,53.2022,60200.0
2005-10-19 14:45:00,80.92,80.99,80.78,80.93,43600.0,53.1496,53.1956,53.0577,53.1562,43600.0
2005-10-19 14:50:00,80.9,81.03,80.82,80.84,41500.0,53.1365,53.2219,53.0839,53.0971,41500.0
2005-10-19 14:55:00,80.84,81.0,80.82,80.87,37300.0,53.0971,53.2022,53.0839,53.1168,37300.0
2005-10-19 15:00:00,80.85,81.02,80.84,81.0,115200.0,53.1036,53.2153,53.0971,53.2022,115200.0
2005-10-19 15:05:00,81.0,81.09,80.98,81.0,138400.0,53.2022,53.2613,53.189,53.2022,138400.0
2005-10-19 15:10:00,81.0,81.09,80.9,80.9,41700.0,53.2022,53.2613,53.1365,53.1365,41700.0
2005-10-19 15:15:00,80.91,80.94,80.86,80.89,76300.0,53.143,53.1628,53.1102,53.1299,76300.0
2005-10-19 15:20:00,80.89,81.21,80.87,81.15,70900.0,53.1299,53.3401,53.1168,53.3007,70900.0
2005-10-19 15:25:00,81.16,81.18,81.06,81.15,35000.0,53.3073,53.3204,53.2416,53.3007,35000.0
2005-10-19 15:30:00,81.12,81.16,81.07,81.14,48900.0,53.281,53.3073,53.2481,53.2941,48900.0
2005-10-19 15:35:00,81.12,81.33,81.07,81.31,79500.0,53.281,53.4189,53.2481,53.4058,79500.0
2005-10-19 15:40:00,81.31,81.68,81.27,81.68,121100.0,53.4058,53.6488,53.3795,53.6488,121100.0
2005-10-19 15:45:00,81.67,81.68,81.45,81.6,98600.0,53.6422,53.6488,53.4977,53.5963,98600.0
2005-10-19 15:50:00,81.6,82.0,81.57,81.99,186500.0,53.5963,53.859,53.5765,53.8524,186500.0
2005-10-19 15:55:00,81.99,82.1,81.95,81.96,157500.0,53.8524,53.9247,53.8261,53.8327,157500.0
2005-10-20 09:30:00,81.8,81.81,81.5,81.66,71000.0,53.7276,53.7342,53.5306,53.6357,71000.0
2005-10-20 09:35:00,81.66,81.7,81.39,81.55,85000.0,53.6357,53.6619,53.4583,53.5634,85000.0
2005-10-20 09:40:00,81.6,82.1,81.6,81.96,78300.0,53.5963,53.9247,53.5963,53.8327,78300.0
2005-10-20 09:45:00,81.95,82.26,81.95,82.11,134200.0,53.8261,54.0298,53.8261,53.9312,134200.0
2005-10-20 09:50:00,82.16,82.17,82.0,82.02,90900.0,53.9641,53.9706,53.859,53.8721,90900.0
2005-10-20 09:55:00,82.02,82.19,81.82,82.04,132300.0,53.8721,53.9838,53.7408,53.8853,132300.0
2005-10-20 10:00:00,82.05,82.06,81.9,81.91,84500.0,53.8918,53.8984,53.7933,53.7999,84500.0
2005-10-20 10:05:00,81.91,81.96,81.4,81.4,58300.0,53.7999,53.8327,53.4649,53.4649,58300.0
2005-10-20 10:10:00,81.41,81.83,81.31,81.81,72300.0,53.4715,53.7473,53.4058,53.7342,72300.0
2005-10-20 10:15:00,81.7,81.77,81.51,81.63,48800.0,53.6619,53.7079,53.5371,53.616,48800.0
2005-10-20 10:20:00,81.6,81.7,81.37,81.4,59500.0,53.5963,53.6619,53.4452,53.4649,59500.0
2005-10-20 10:25:00,81.39,81.42,81.09,81.09,36600.0,53.4583,53.478,53.2613,53.2613,36600.0
2005-10-20 10:30:00,81.15,81.15,80.48,80.71,90000.0,53.3007,53.3007,52.8606,53.0117,90000.0
2005-10-20 10:35:00,80.72,81.1,80.71,80.84,120500.0,53.0183,53.2678,53.0117,53.0971,120500.0
2005-10-20 10:40:00,80.84,81.26,80.83,81.16,62700.0,53.0971,53.3729,53.0905,53.3073,62700.0
2005-10-20 10:45:00,81.16,81.6,81.16,81.24,69700.0,53.3073,53.5963,53.3073,53.3598,69700.0
2005-10-20 10:50:00,81.25,81.28,81.04,81.09,63600.0,53.3664,53.3861,53.2284,53.2613,63600.0
2005-10-20 10:55:00,81.1,81.15,81.03,81.04,115100.0,53.2678,53.3007,53.2219,53.2284,115100.0
2005-10-20 11:00:00,81.01,81.12,80.85,81.03,50100.0,53.2087,53.281,53.1036,53.2219,50100.0
2005-10-20 11:05:00,81.02,81.07,80.81,80.86,60300.0,53.2153,53.2481,53.0774,53.1102,60300.0
2005-10-20 11:10:00,80.86,80.88,80.5,80.51,35300.0,53.1102,53.1233,52.8738,52.8803,35300.0
2005-10-20 11:15:00,80.52,80.52,80.19,80.25,235700.0,52.8869,52.8869,52.6701,52.7096,235700.0
2005-10-20 11:20:00,80.22,80.42,80.22,80.37,70400.0,52.6898,52.8212,52.6898,52.7884,70400.0
2005-10-20 11:25:00,80.35,80.51,80.32,80.42,102300.0,52.7752,52.8803,52.7555,52.8212,102300.0
2005-10-20 11:30:00,80.43,80.73,80.37,80.49,44100.0,52.8278,53.0248,52.7884,52.8672,44100.0
2005-10-20 11:35:00,80.49,80.6,80.36,80.6,48700.0,52.8672,52.9394,52.7818,52.9394,48700.0
2005-10-20 11:40:00,80.6,80.9,80.53,80.82,102500.0,52.9394,53.1365,52.8935,53.0839,102500.0
2005-10-20 11:45:00,80.8,80.81,80.52,80.6,59800.0,53.0708,53.0774,52.8869,52.9394,59800.0
2005-10-20 11:50:00,80.6,80.89,80.56,80.69,61200.0,52.9394,53.1299,52.9132,52.9985,61200.0
2005-10-20 11:55:00,80.68,80.69,80.46,80.48,32300.0,52.992,52.9985,52.8475,52.8606,32300.0
2005-10-20 12:00:00,80.49,80.52,80.31,80.4,53300.0,52.8672,52.8869,52.749,52.8081,53300.0
2005-10-20 12:05:00,80.37,80.38,80.22,80.26,96000.0,52.7884,52.7949,52.6898,52.7161,96000.0
2005-10-20 12:10:00,80.25,80.43,80.03,80.31,81100.0,52.7096,52.8278,52.5651,52.749,81100.0
2005-10-20 12:15:00,80.25,80.44,80.09,80.43,46500.0,52.7096,52.8343,52.6045,52.8278,46500.0
2005-10-20 12:20:00,80.44,80.46,80.16,80.36,52700.0,52.8343,52.8475,52.6504,52.7818,52700.0
2005-10-20 12:25:00,80.38,80.74,80.38,80.74,46200.0,52.7949,53.0314,52.7949,53.0314,46200.0
2005-10-20 12:30:00,80.74,80.9,80.6,80.89,58400.0,53.0314,53.1365,52.9394,53.1299,58400.0
2005-10-20 12:35:00,80.88,81.0,80.85,80.89,39300.0,53.1233,53.2022,53.1036,53.1299,39300.0
2005-10-20 12:40:00,80.86,81.06,80.86,80.98,49300.0,53.1102,53.2416,53.1102,53.189,49300.0
2005-10-20 12:45:00,80.98,81.55,80.98,81.47,63100.0,53.189,53.5634,53.189,53.5109,63100.0
2005-10-20 12:50:00,81.52,81.6,81.49,81.5,73500.0,53.5437,53.5963,53.524,53.5306,73500.0
2005-10-20 12:55:00,81.5,81.6,81.49,81.59,129800.0,53.5306,53.5963,53.524,53.5897,129800.0
2005-10-20 13:00:00,81.59,81.75,81.57,81.7,80200.0,53.5897,53.6948,53.5765,53.6619,80200.0
2005-10-20 13:05:00,81.71,81.95,81.7,81.87,138900.0,53.6685,53.8261,53.6619,53.7736,138900.0
2005-10-20 13:10:00,81.74,81.74,81.5,81.53,110300.0,53.6882,53.6882,53.5306,53.5503,110300.0
2005-10-20 13:15:00,81.51,81.51,81.21,81.28,107000.0,53.5371,53.5371,53.3401,53.3861,107000.0
2005-10-20 13:20:00,81.28,81.34,81.27,81.3,66700.0,53.3861,53.4255,53.3795,53.3992,66700.0
2005-10-20 13:25:00,81.3,81.42,81.27,81.33,55400.0,53.3992,53.478,53.3795,53.4189,55400.0
2005-10-20 13:30:00,81.32,81.38,81.17,81.3,111800.0,53.4123,53.4518,53.3138,53.3992,111800.0
2005-10-20 13:35:00,81.32,81.45,81.3,81.41,43100.0,53.4123,53.4977,53.3992,53.4715,43100.0
2005-10-20 13:40:00,81.43,81.44,81.34,81.4,102900.0,53.4846,53.4912,53.4255,53.4649,102900.0
2005-10-20 13:45:00,81.4,81.44,81.38,81.43,89200.0,53.4649,53.4912,53.4518,53.4846,89200.0
2005-10-20 13:50:00,81.43,81.55,81.43,81.54,95000.0,53.4846,53.5634,53.4846,53.5568,95000.0
2005-10-20 13:55:00,81.54,81.7,81.53,81.58,105300.0,53.5568,53.6619,53.5503,53.5831,105300.0
2005-10-20 14:00:00,81.54,81.55,81.35,81.38,79100.0,53.5568,53.5634,53.432,53.4518,79100.0
2005-10-20 14:05:00,81.38,81.6,81.37,81.46,67300.0,53.4518,53.5963,53.4452,53.5043,67300.0
2005-10-20 14:10:00,81.46,81.55,81.36,81.38,67900.0,53.5043,53.5634,53.4386,53.4518,67900.0
2005-10-20 14:15:00,81.37,81.54,81.36,81.45,137400.0,53.4452,53.5568,53.4386,53.4977,137400.0
2005-10-20 14:20:00,81.41,81.49,81.2,81.2,102500.0,53.4715,53.524,53.3335,53.3335,102500.0
2005-10-20 14:25:00,81.19,81.32,81.15,81.31,115600.0,53.327,53.4123,53.3007,53.4058,115600.0
2005-10-20 14:30:00,81.31,81.31,80.78,80.78,122000.0,53.4058,53.4058,53.0577,53.0577,122000.0
2005-10-20 14:35:00,80.79,81.02,80.54,80.68,86600.0,53.0642,53.2153,52.9,52.992,86600.0
2005-10-20 14:40:00,80.69,81.0,80.69,80.9,88500.0,52.9985,53.2022,52.9985,53.1365,88500.0
2005-10-20 14:45:00,80.9,80.95,80.8,80.86,99500.0,53.1365,53.1693,53.0708,53.1102,99500.0
2005-10-20 14:50:00,80.85,80.85,80.69,80.71,75400.0,53.1036,53.1036,52.9985,53.0117,75400.0
2005-10-20 14:55:00,80.71,80.81,80.67,80.79,92700.0,53.0117,53.0774,52.9854,53.0642,92700.0
2005-10-20 15:00:00,80.91,80.98,80.82,80.91,102400.0,53.143,53.189,53.0839,53.143,102400.0
2005-10-20 15:05:00,80.89,80.9,80.64,80.66,93800.0,53.1299,53.1365,52.9657,52.9788,93800.0
2005-10-20 15:10:00,80.6,80.6,80.15,80.16,63100.0,52.9394,52.9394,52.6439,52.6504,63100.0
2005-10-20 15:15:00,80.13,80.24,80.0,80.08,172600.0,52.6307,52.703,52.5453,52.5979,172600.0
2005-10-20 15:20:00,80.08,80.17,79.87,79.89,140700.0,52.5979,52.657,52.46,52.4731,140700.0
2005-10-20 15:25:00,79.95,79.97,79.55,79.61,147000.0,52.5125,52.5256,52.2498,52.2892,147000.0
2005-10-20 15:30:00,79.59,80.55,79.59,80.5,185200.0,52.2761,52.9066,52.2761,52.8738,185200.0
2005-10-20 15:35:00,80.6,80.99,80.55,80.86,138300.0,52.9394,53.1956,52.9066,53.1102,138300.0
2005-10-20 15:40:00,80.8,80.95,80.75,80.86,108800.0,53.0708,53.1693,53.038,53.1102,108800.0
2005-10-20 15:45:00,80.85,80.96,80.79,80.91,122300.0,53.1036,53.1759,53.0642,53.143,122300.0
2005-10-20 15:50:00,80.91,81.22,80.91,81.19,139100.0,53.143,53.3467,53.143,53.327,139100.0
2005-10-20 15:55:00,81.21,81.22,80.77,80.8,247500.0,53.3401,53.3467,53.0511,53.0708,247500.0
2005-10-21 09:30:00,80.32,80.32,80.32,80.32,0.0,52.7555,52.7555,52.7555,52.7555,0.0
2005-10-21 09:35:00,79.5,79.64,79.3,79.3,545400.0,52.2169,52.3089,52.0856,52.0856,545400.0
2005-10-21 09:40:00,79.31,79.53,79.3,79.4,335700.0,52.0921,52.2366,52.0856,52.1513,335700.0
2005-10-21 09:45:00,79.36,79.5,79.12,79.3,246100.0,52.125,52.2169,51.9673,52.0856,246100.0
2005-10-21 09:50:00,79.4,80.24,79.36,80.15,360600.0,52.1513,52.703,52.125,52.6439,360600.0
2005-10-21 09:55:00,80.16,80.2,79.94,80.01,383200.0,52.6504,52.6767,52.5059,52.5519,383200.0
2005-10-21 10:00:00,80.0,80.1,79.94,80.1,307800.0,52.5453,52.611,52.5059,52.611,307800.0
2005-10-21 10:05:00,80.1,80.2,79.67,79.75,180100.0,52.611,52.6767,52.3286,52.3811,180100.0
2005-10-21 10:10:00,79.75,80.01,79.75,79.95,146000.0,52.3811,52.5519,52.3811,52.5125,146000.0
2005-10-21 10:15:00,79.97,79.97,79.75,79.9,128700.0,52.5256,52.5256,52.3811,52.4797,128700.0
2005-10-21 10:20:00,79.9,79.93,79.8,79.9,139500.0,52.4797,52.4994,52.414,52.4797,139500.0
2005-10-21 10:25:00,79.9,80.17,79.72,80.04,157000.0,52.4797,52.657,52.3614,52.5716,157000.0
2005-10-21 10:30:00,80.04,80.04,79.7,79.94,110100.0,52.5716,52.5716,52.3483,52.5059,110100.0
2005-10-21 10:35:00,79.92,79.93,79.6,79.65,146100.0,52.4928,52.4994,52.2826,52.3155,146100.0
2005-10-21 10:40:00,79.75,79.83,79.62,79.7,91600.0,52.3811,52.4337,52.2958,52.3483,91600.0
2005-10-21 10:45:00,79.7,79.71,79.13,79.15,152100.0,52.3483,52.3549,51.9739,51.9871,152100.0
2005-10-21 10:50:00,79.11,79.15,78.81,78.87,130600.0,51.9608,51.9871,51.7637,51.8031,130600.0
2005-10-21 10:55:00,78.87,78.89,78.76,78.8,78600.0,51.8031,51.8163,51.7309,51.7572,78600.0
2005-10-21 11:00:00,78.79,79.0,78.75,78.81,188400.0,51.7506,51.8885,51.7243,51.7637,188400.0
2005-10-21 11:05:00,78.8,78.86,78.73,78.83,177400.0,51.7572,51.7966,51.7112,51.7769,177400.0
2005-10-21 11:10:00,78.83,78.93,78.75,78.92,146000.0,51.7769,51.8426,51.7243,51.836,146000.0
2005-10-21 11:15:00,78.9,78.93,78.65,78.75,78700.0,51.8228,51.8426,51.6586,51.7243,78700.0
2005-10-21 11:20:00,78.73,78.89,78.66,78.8,94500.0,51.7112,51.8163,51.6652,51.7572,94500.0
2005-10-21 11:25:00,78.8,78.8,78.61,78.65,78600.0,51.7572,51.7572,51.6324,51.6586,78600.0
2005-10-21 11:30:00,78.67,79.0,78.64,78.99,160900.0,51.6718,51.8885,51.6521,51.882,160900.0
2005-10-21 11:35:00,78.98,79.43,78.98,79.27,148000.0,51.8754,52.171,51.8754,52.0659,148000.0
2005-10-21 11:40:00,79.29,79.38,79.04,79.19,99400.0,52.079,52.1381,51.9148,52.0133,99400.0
2005-10-21 11:45:00,79.17,79.29,79.09,79.29,49600.0,52.0002,52.079,51.9476,52.079,49600.0
2005-10-21 11:50:00,79.35,79.51,79.13,79.14,100000.0,52.1184,52.2235,51.9739,51.9805,100000.0
2005-10-21 11:55:00,79.14,79.25,79.0,79.03,94600.0,51.9805,52.0527,51.8885,51.9082,94600.0
2005-10-21 12:00:00,79.03,79.21,78.84,78.87,85700.0,51.9082,52.0265,51.7834,51.8031,85700.0
2005-10-21 12:05:00,78.81,79.1,78.81,78.97,67200.0,51.7637,51.9542,51.7637,51.8688,67200.0
2005-10-21 12:10:00,78.96,79.22,78.9,78.98,41900.0,51.8623,52.033,51.8228,51.8754,41900.0
2005-10-21 12:15:00,78.99,79.1,78.93,79.01,87300.0,51.882,51.9542,51.8426,51.8951,87300.0
2005-10-21 12:20:00,79.0,79.24,78.96,79.23,101300.0,51.8885,52.0462,51.8623,52.0396,101300.0
2005-10-21 12:25:00,79.23,79.75,79.18,79.72,102400.0,52.0396,52.3811,52.0068,52.3614,102400.0
2005-10-21 12:30:00,79.68,79.78,79.55,79.61,47800.0,52.3352,52.4008,52.2498,52.2892,47800.0
2005-10-21 12:35:00,79.61,79.89,79.6,79.83,106100.0,52.2892,52.4731,52.2826,52.4337,106100.0
2005-10-21 12:40:00,79.84,79.94,79.69,79.75,80000.0,52.4403,52.5059,52.3417,52.3811,80000.0
2005-10-21 12:45:00,79.73,79.8,79.53,79.58,71700.0,52.368,52.414,52.2366,52.2695,71700.0
2005-10-21 12:50:00,79.61,79.98,79.58,79.98,161100.0,52.2892,52.5322,52.2695,52.5322,161100.0
2005-10-21 12:55:00,79.98,80.08,79.9,80.06,187100.0,52.5322,52.5979,52.4797,52.5848,187100.0
2005-10-21 13:00:00,80.06,80.16,79.9,79.99,164100.0,52.5848,52.6504,52.4797,52.5388,164100.0
2005-10-21 13:05:00,79.99,80.03,79.85,79.99,97900.0,52.5388,52.5651,52.4468,52.5388,97900.0
2005-10-21 13:10:00,80.0,80.08,79.84,79.92,43900.0,52.5453,52.5979,52.4403,52.4928,43900.0
2005-10-21 13:15:00,79.95,80.0,79.89,79.9,37500.0,52.5125,52.5453,52.4731,52.4797,37500.0
2005-10-21 13:20:00,79.87,80.06,79.87,80.04,68100.0,52.46,52.5848,52.46,52.5716,68100.0
2005-10-21 13:25:00,80.04,80.04,79.93,80.0,37000.0,52.5716,52.5716,52.4994,52.5453,37000.0
2005-10-21 13:30:00,80.03,80.18,80.0,80.04,86700.0,52.5651,52.6636,52.5453,52.5716,86700.0
2005-10-21 13:35:00,80.09,80.18,79.96,80.18,140200.0,52.6045,52.6636,52.5191,52.6636,140200.0
2005-10-21 13:40:00,80.18,80.25,80.0,80.21,105400.0,52.6636,52.7096,52.5453,52.6833,105400.0
2005-10-21 13:45:00,80.18,80.31,80.11,80.24,86800.0,52.6636,52.749,52.6176,52.703,86800.0
2005-10-21 13:50:00,80.24,80.25,80.19,80.23,120000.0,52.703,52.7096,52.6701,52.6964,120000.0
2005-10-21 13:55:00,80.23,80.37,80.15,80.37,105000.0,52.6964,52.7884,52.6439,52.7884,105000.0
2005-10-21 14:00:00,80.39,80.48,80.32,80.46,74000.0,52.8015,52.8606,52.7555,52.8475,74000.0
2005-10-21 14:05:00,80.43,80.7,80.43,80.53,187600.0,52.8278,53.0051,52.8278,52.8935,187600.0
2005-10-21 14:10:00,80.55,80.65,80.4,80.53,124500.0,52.9066,52.9723,52.8081,52.8935,124500.0
2005-10-21 14:15:00,80.52,80.54,80.02,80.09,53000.0,52.8869,52.9,52.5585,52.6045,53000.0
2005-10-21 14:20:00,80.05,80.09,79.9,79.91,122200.0,52.5782,52.6045,52.4797,52.4862,122200.0
2005-10-21 14:25:00,79.91,80.05,79.8,80.0,202100.0,52.4862,52.5782,52.414,52.5453,202100.0
2005-10-21 14:30:00,80.0,80.15,79.99,80.09,163600.0,52.5453,52.6439,52.5388,52.6045,163600.0
2005-10-21 14:35:00,80.11,80.2,80.07,80.15,227600.0,52.6176,52.6767,52.5913,52.6439,227600.0
2005-10-21 14:40:00,80.15,80.33,80.15,80.28,250000.0,52.6439,52.7621,52.6439,52.7293,250000.0
2005-10-21 14:45:00,80.3,80.32,80.25,80.29,294500.0,52.7424,52.7555,52.7096,52.7358,294500.0
2005-10-21 14:50:00,80.29,80.5,80.27,80.49,96200.0,52.7358,52.8738,52.7227,52.8672,96200.0
2005-10-21 14:55:00,80.5,80.75,80.42,80.69,235800.0,52.8738,53.038,52.8212,52.9985,235800.0
2005-10-21 15:00:00,80.68,80.74,80.56,80.62,63700.0,52.992,53.0314,52.9132,52.9526,63700.0
2005-10-21 15:05:00,80.61,80.64,80.52,80.59,118200.0,52.946,52.9657,52.8869,52.9329,118200.0
2005-10-21 15:10:00,80.58,80.73,80.57,80.65,137100.0,52.9263,53.0248,52.9197,52.9723,137100.0
2005-10-21 15:15:00,80.64,80.77,80.64,80.74,156600.0,52.9657,53.0511,52.9657,53.0314,156600.0
2005-10-21 15:20:00,80.74,80.77,80.47,80.55,207400.0,53.0314,53.0511,52.8541,52.9066,207400.0
2005-10-21 15:25:00,80.55,80.61,80.49,80.6,174000.0,52.9066,52.946,52.8672,52.9394,174000.0
2005-10-21 15:30:00,80.6,80.63,80.48,80.48,179400.0,52.9394,52.9591,52.8606,52.8606,179400.0
2005-10-21 15:35:00,80.47,80.49,80.1,80.13,93700.0,52.8541,52.8672,52.611,52.6307,93700.0
2005-10-21 15:40:00,80.13,80.14,79.97,79.98,126700.0,52.6307,52.6373,52.5256,52.5322,126700.0
2005-10-21 15:45:00,79.98,80.05,79.96,79.98,137800.0,52.5322,52.5782,52.5191,52.5322,137800.0
2005-10-21 15:50:00,80.01,80.03,79.98,79.98,101300.0,52.5519,52.5651,52.5322,52.5322,101300.0
2005-10-21 15:55:00,79.99,80.03,79.95,80.0,191700.0,52.5388,52.5651,52.5125,52.5453,191700.0
2005-10-24 09:30:00,80.01,80.14,79.8,80.07,132400.0,52.5519,52.6373,52.414,52.5913,132400.0
2005-10-24 09:35:00,80.02,80.08,79.79,79.82,86100.0,52.5585,52.5979,52.4074,52.4271,86100.0
2005-10-24 09:40:00,79.8,80.08,79.79,80.08,121500.0,52.414,52.5979,52.4074,52.5979,121500.0
2005-10-24 09:45:00,80.06,80.8,80.06,80.74,113200.0,52.5848,53.0708,52.5848,53.0314,113200.0
2005-10-24 09:50:00,80.8,80.92,80.5,80.85,150500.0,53.0708,53.1496,52.8738,53.1036,150500.0
2005-10-24 09:55:00,80.85,81.5,80.85,81.21,104300.0,53.1036,53.5306,53.1036,53.3401,104300.0
2005-10-24 10:00:00,81.25,81.26,81.12,81.15,163000.0,53.3664,53.3729,53.281,53.3007,163000.0
2005-10-24 10:05:00,81.14,81.32,81.1,81.2,148100.0,53.2941,53.4123,53.2678,53.3335,148100.0
2005-10-24 10:10:00,81.21,81.21,80.96,80.97,107100.0,53.3401,53.3401,53.1759,53.1825,107100.0
2005-10-24 10:15:00,80.96,81.22,80.89,81.02,47000.0,53.1759,53.3467,53.1299,53.2153,47000.0
2005-10-24 10:20:00,81.01,81.24,80.88,81.04,92500.0,53.2087,53.3598,53.1233,53.2284,92500.0
2005-10-24 10:25:00,81.05,81.34,81.05,81.15,104600.0,53.235,53.4255,53.235,53.3007,104600.0
2005-10-24 10:30:00,81.15,81.6,81.15,81.47,101400.0,53.3007,53.5963,53.3007,53.5109,101400.0
2005-10-24 10:35:00,81.49,81.62,81.25,81.62,76700.0,53.524,53.6094,53.3664,53.6094,76700.0
2005-10-24 10:40:00,81.55,81.56,81.25,81.35,133300.0,53.5634,53.57,53.3664,53.432,133300.0
2005-10-24 10:45:00,81.34,81.51,81.2,81.26,58500.0,53.4255,53.5371,53.3335,53.3729,58500.0
2005-10-24 10:50:00,81.26,81.32,81.1,81.22,63400.0,53.3729,53.4123,53.2678,53.3467,63400.0
2005-10-24 10:55:00,81.19,81.32,81.12,81.22,51400.0,53.327,53.4123,53.281,53.3467,51400.0
2005-10-24 11:00:00,81.25,81.5,81.22,81.29,48100.0,53.3664,53.5306,53.3467,53.3926,48100.0
2005-10-24 11:05:00,81.25,81.4,81.1,81.36,39200.0,53.3664,53.4649,53.2678,53.4386,39200.0
2005-10-24 11:10:00,81.35,81.46,81.12,81.37,36400.0,53.432,53.5043,53.281,53.4452,36400.0
2005-10-24 11:15:00,81.32,81.37,81.01,81.17,30400.0,53.4123,53.4452,53.2087,53.3138,30400.0
2005-10-24 11:20:00,81.12,81.37,81.08,81.37,58700.0,53.281,53.4452,53.2547,53.4452,58700.0
2005-10-24 11:25:00,81.36,81.46,81.22,81.4,64200.0,53.4386,53.5043,53.3467,53.4649,64200.0
2005-10-24 11:30:00,81.47,81.5,81.3,81.42,58600.0,53.5109,53.5306,53.3992,53.478,58600.0
2005-10-24 11:35:00,81.45,81.55,81.37,81.4,60400.0,53.4977,53.5634,53.4452,53.4649,60400.0
2005-10-24 11:40:00,81.4,81.42,81.21,81.38,30200.0,53.4649,53.478,53.3401,53.4518,30200.0
2005-10-24 11:45:00,81.39,81.43,81.21,81.22,18000.0,53.4583,53.4846,53.3401,53.3467,18000.0
2005-10-24 11:50:00,81.23,81.34,81.19,81.22,40500.0,53.3532,53.4255,53.327,53.3467,40500.0
2005-10-24 11:55:00,81.22,81.41,81.14,81.2,47300.0,53.3467,53.4715,53.2941,53.3335,47300.0
2005-10-24 12:00:00,81.22,81.26,81.13,81.14,33500.0,53.3467,53.3729,53.2875,53.2941,33500.0
2005-10-24 12:05:00,81.13,81.23,81.01,81.07,48600.0,53.2875,53.3532,53.2087,53.2481,48600.0
2005-10-24 12:10:00,81.07,81.3,81.07,81.09,91300.0,53.2481,53.3992,53.2481,53.2613,91300.0
2005-10-24 12:15:00,81.09,81.25,81.04,81.11,43400.0,53.2613,53.3664,53.2284,53.2744,43400.0
2005-10-24 12:20:00,81.14,81.28,81.12,81.25,37800.0,53.2941,53.3861,53.281,53.3664,37800.0
2005-10-24 12:25:00,81.25,81.29,81.22,81.26,28000.0,53.3664,53.3926,53.3467,53.3729,28000.0
2005-10-24 12:30:00,81.21,81.28,81.17,81.27,34000.0,53.3401,53.3861,53.3138,53.3795,34000.0
2005-10-24 12:35:00,81.26,81.26,81.08,81.13,27100.0,53.3729,53.3729,53.2547,53.2875,27100.0
2005-10-24 12:40:00,81.16,81.2,81.06,81.06,19800.0,53.3073,53.3335,53.2416,53.2416,19800.0
2005-10-24 12:45:00,81.07,81.18,81.05,81.1,17900.0,53.2481,53.3204,53.235,53.2678,17900.0
2005-10-24 12:50:00,81.07,81.15,81.07,81.07,16500.0,53.2481,53.3007,53.2481,53.2481,16500.0
2005-10-24 12:55:00,81.1,81.12,81.07,81.12,12100.0,53.2678,53.281,53.2481,53.281,12100.0
2005-10-24 13:00:00,81.11,81.12,81.05,81.11,14200.0,53.2744,53.281,53.235,53.2744,14200.0
2005-10-24 13:05:00,81.11,81.43,81.11,81.41,34100.0,53.2744,53.4846,53.2744,53.4715,34100.0
2005-10-24 13:10:00,81.41,81.48,81.33,81.34,36100.0,53.4715,53.5174,53.4189,53.4255,36100.0
2005-10-24 13:15:00,81.34,81.48,81.19,81.28,30800.0,53.4255,53.5174,53.327,53.3861,30800.0
2005-10-24 13:20:00,81.26,81.28,81.15,81.17,22300.0,53.3729,53.3861,53.3007,53.3138,22300.0
2005-10-24 13:25:00,81.17,81.44,81.14,81.44,24000.0,53.3138,53.4912,53.2941,53.4912,24000.0
2005-10-24 13:30:00,81.44,81.47,81.32,81.33,21300.0,53.4912,53.5109,53.4123,53.4189,21300.0
2005-10-24 13:35:00,81.33,81.56,81.29,81.48,21800.0,53.4189,53.57,53.3926,53.5174,21800.0
2005-10-24 13:40:00,81.52,81.68,81.48,81.49,20100.0,53.5437,53.6488,53.5174,53.524,20100.0
2005-10-24 13:45:00,81.53,81.74,81.5,81.73,16100.0,53.5503,53.6882,53.5306,53.6816,16100.0
2005-10-24 13:50:00,81.73,81.85,81.7,81.79,23900.0,53.6816,53.7605,53.6619,53.721,23900.0
2005-10-24 13:55:00,81.73,81.9,81.71,81.88,29400.0,53.6816,53.7933,53.6685,53.7802,29400.0
2005-10-24 14:00:00,81.89,82.15,81.88,82.15,53500.0,53.7867,53.9575,53.7802,53.9575,53500.0
2005-10-24 14:05:00,82.15,82.25,82.04,82.11,50900.0,53.9575,54.0232,53.8853,53.9312,50900.0
2005-10-24 14:10:00,82.08,82.28,82.05,82.28,41800.0,53.9115,54.0429,53.8918,54.0429,41800.0
2005-10-24 14:15:00,82.23,82.33,82.1,82.33,52000.0,54.01,54.0757,53.9247,54.0757,52000.0
2005-10-24 14:20:00,82.33,82.47,82.19,82.46,44700.0,54.0757,54.1677,53.9838,54.1611,44700.0
2005-10-24 14:25:00,82.46,82.46,82.07,82.07,35800.0,54.1611,54.1611,53.905,53.905,35800.0
2005-10-24 14:30:00,82.07,82.22,81.98,82.17,39500.0,53.905,54.0035,53.8458,53.9706,39500.0
2005-10-24 14:35:00,82.15,82.2,82.1,82.1,24300.0,53.9575,53.9903,53.9247,53.9247,24300.0
2005-10-24 14:40:00,82.13,82.25,82.1,82.1,37100.0,53.9444,54.0232,53.9247,53.9247,37100.0
2005-10-24 14:45:00,82.07,82.12,81.9,81.96,21900.0,53.905,53.9378,53.7933,53.8327,21900.0
2005-10-24 14:50:00,81.94,81.95,81.81,81.81,47000.0,53.8196,53.8261,53.7342,53.7342,47000.0
2005-10-24 14:55:00,81.81,81.82,81.53,81.54,44700.0,53.7342,53.7408,53.5503,53.5568,44700.0
2005-10-24 15:00:00,81.54,82.06,81.53,82.0,87300.0,53.5568,53.8984,53.5503,53.859,87300.0
2005-10-24 15:05:00,82.0,82.08,81.75,82.06,58500.0,53.859,53.9115,53.6948,53.8984,58500.0
2005-10-24 15:10:00,82.06,82.08,81.88,81.88,35500.0,53.8984,53.9115,53.7802,53.7802,35500.0
2005-10-24 15:15:00,81.89,81.93,81.74,81.87,34000.0,53.7867,53.813,53.6882,53.7736,34000.0
2005-10-24 15:20:00,81.85,81.91,81.78,81.85,115000.0,53.7605,53.7999,53.7145,53.7605,115000.0
2005-10-24 15:25:00,81.85,81.85,81.56,81.73,72400.0,53.7605,53.7605,53.57,53.6816,72400.0
2005-10-24 15:30:00,81.73,81.79,81.63,81.76,77000.0,53.6816,53.721,53.616,53.7013,77000.0
2005-10-24 15:35:00,81.76,81.9,81.75,81.88,87700.0,53.7013,53.7933,53.6948,53.7802,87700.0
2005-10-24 15:40:00,81.89,81.94,81.78,81.78,84700.0,53.7867,53.8196,53.7145,53.7145,84700.0
2005-10-24 15:45:00,81.78,81.9,81.75,81.79,185300.0,53.7145,53.7933,53.6948,53.721,185300.0
2005-10-24 15:50:00,81.8,82.01,81.75,82.0,152400.0,53.7276,53.8655,53.6948,53.859,152400.0
2005-10-24 15:55:00,81.99,82.11,81.94,82.11,103900.0,53.8524,53.9312,53.8196,53.9312,103900.0
2005-10-25 09:30:00,82.2,82.25,81.69,82.08,101500.0,53.9903,54.0232,53.6554,53.9115,101500.0
2005-10-25 09:35:00,82.08,82.81,82.08,82.8,73900.0,53.9115,54.391,53.9115,54.3844,73900.0
2005-10-25 09:40:00,82.8,83.25,82.76,83.06,126900.0,54.3844,54.68,54.3582,54.5552,126900.0
2005-10-25 09:45:00,83.06,83.15,82.88,83.09,95800.0,54.5552,54.6143,54.437,54.5749,95800.0
2005-10-25 09:50:00,83.1,83.65,83.09,83.65,85400.0,54.5815,54.9427,54.5749,54.9427,85400.0
2005-10-25 09:55:00,83.65,83.98,83.63,83.94,153400.0,54.9427,55.1595,54.9296,55.1332,153400.0
2005-10-25 10:00:00,83.94,83.98,83.8,83.91,106000.0,55.1332,55.1595,55.0413,55.1135,106000.0
2005-10-25 10:05:00,83.93,84.01,83.82,83.84,146800.0,55.1266,55.1792,55.0544,55.0675,146800.0
2005-10-25 10:10:00,83.83,83.97,83.69,83.9,118100.0,55.061,55.1529,54.969,55.1069,118100.0
2005-10-25 10:15:00,83.9,83.91,83.6,83.73,104600.0,55.1069,55.1135,54.9099,54.9953,104600.0
2005-10-25 10:20:00,83.73,83.82,83.55,83.67,117100.0,54.9953,55.0544,54.877,54.9559,117100.0
2005-10-25 10:25:00,83.67,83.9,83.67,83.86,110700.0,54.9559,55.1069,54.9559,55.0807,110700.0
2005-10-25 10:30:00,83.84,84.15,83.76,84.14,111700.0,55.0675,55.2711,55.015,55.2646,111700.0
2005-10-25 10:35:00,84.14,84.17,83.93,84.0,64400.0,55.2646,55.2843,55.1266,55.1726,64400.0
2005-10-25 10:40:00,84.0,84.13,83.91,84.08,43900.0,55.1726,55.258,55.1135,55.2252,43900.0
2005-10-25 10:45:00,84.07,84.19,84.04,84.05,118200.0,55.2186,55.2974,55.1989,55.2055,118200.0
2005-10-25 10:50:00,84.05,84.22,84.01,84.22,51500.0,55.2055,55.3171,55.1792,55.3171,51500.0
2005-10-25 10:55:00,84.22,84.3,84.17,84.3,93200.0,55.3171,55.3697,55.2843,55.3697,93200.0
2005-10-25 11:00:00,84.32,84.4,84.25,84.39,71400.0,55.3828,55.4353,55.3368,55.4288,71400.0
2005-10-25 11:05:00,84.4,84.49,84.06,84.06,100300.0,55.4353,55.4945,55.212,55.212,100300.0
2005-10-25 11:10:00,84.05,84.15,83.84,83.84,116300.0,55.2055,55.2711,55.0675,55.0675,116300.0
2005-10-25 11:15:00,83.79,83.95,83.79,83.85,111700.0,55.0347,55.1398,55.0347,55.0741,111700.0
2005-10-25 11:20:00,83.85,83.85,83.55,83.58,110000.0,55.0741,55.0741,54.877,54.8968,110000.0
2005-10-25 11:25:00,83.57,83.57,83.25,83.39,103700.0,54.8902,54.8902,54.68,54.772,103700.0
2005-10-25 11:30:00,83.37,83.37,83.01,83.24,103400.0,54.7588,54.7588,54.5224,54.6734,103400.0
2005-10-25 11:35:00,83.24,83.25,83.09,83.13,169800.0,54.6734,54.68,54.5749,54.6012,169800.0
2005-10-25 11:40:00,83.19,83.25,83.08,83.25,134700.0,54.6406,54.68,54.5683,54.68,134700.0
2005-10-25 11:45:00,83.25,83.47,83.25,83.33,100200.0,54.68,54.8245,54.68,54.7325,100200.0
2005-10-25 11:50:00,83.33,83.39,83.15,83.38,90300.0,54.7325,54.772,54.6143,54.7654,90300.0
2005-10-25 11:55:00,83.39,83.58,83.21,83.37,61200.0,54.772,54.8968,54.6537,54.7588,61200.0
2005-10-25 12:00:00,83.37,83.84,83.34,83.79,89000.0,54.7588,55.0675,54.7391,55.0347,89000.0
2005-10-25 12:05:00,83.79,83.9,83.5,83.81,54000.0,55.0347,55.1069,54.8442,55.0478,54000.0
2005-10-25 12:10:00,83.81,84.14,83.79,84.03,69900.0,55.0478,55.2646,55.0347,55.1923,69900.0
2005-10-25 12:15:00,84.01,84.49,84.0,84.45,133300.0,55.1792,55.4945,55.1726,55.4682,133300.0
2005-10-25 12:20:00,84.45,84.57,84.44,84.49,112400.0,55.4682,55.547,55.4616,55.4945,112400.0
2005-10-25 12:25:00,84.49,84.68,84.44,84.45,89200.0,55.4945,55.6192,55.4616,55.4682,89200.0
2005-10-25 12:30:00,84.46,84.6,84.46,84.53,51800.0,55.4747,55.5667,55.4747,55.5207,51800.0
2005-10-25 12:35:00,84.53,84.58,84.5,84.51,74800.0,55.5207,55.5536,55.501,55.5076,74800.0
2005-10-25 12:40:00,84.51,84.6,84.49,84.6,79700.0,55.5076,55.5667,55.4945,55.5667,79700.0
2005-10-25 12:45:00,84.6,84.82,84.57,84.82,86000.0,55.5667,55.7112,55.547,55.7112,86000.0
2005-10-25 12:50:00,84.8,84.89,84.72,84.84,70000.0,55.6981,55.7572,55.6455,55.7243,70000.0
2005-10-25 12:55:00,84.87,84.92,84.73,84.74,54800.0,55.744,55.7769,55.6521,55.6587,54800.0
2005-10-25 13:00:00,84.73,84.74,84.53,84.64,85600.0,55.6521,55.6587,55.5207,55.593,85600.0
2005-10-25 13:05:00,84.58,84.79,84.56,84.6,94800.0,55.5536,55.6915,55.5404,55.5667,94800.0
2005-10-25 13:10:00,84.59,84.7,84.52,84.65,64000.0,55.5601,55.6324,55.5142,55.5995,64000.0
2005-10-25 13:15:00,84.65,84.75,84.5,84.6,69400.0,55.5995,55.6652,55.501,55.5667,69400.0
2005-10-25 13:20:00,84.61,84.81,84.6,84.8,73400.0,55.5733,55.7046,55.5667,55.6981,73400.0
2005-10-25 13:25:00,84.81,84.9,84.74,84.86,48900.0,55.7046,55.7637,55.6587,55.7375,48900.0
2005-10-25 13:30:00,84.9,84.9,84.69,84.72,88200.0,55.7637,55.7637,55.6258,55.6455,88200.0
2005-10-25 13:35:00,84.76,84.76,84.55,84.56,90900.0,55.6718,55.6718,55.5339,55.5404,90900.0
2005-10-25 13:40:00,84.56,84.8,84.43,84.79,108500.0,55.5404,55.6981,55.455,55.6915,108500.0
2005-10-25 13:45:00,84.79,84.84,84.76,84.76,20400.0,55.6915,55.7243,55.6718,55.6718,20400.0
2005-10-25 13:50:00,84.76,84.84,84.7,84.76,23600.0,55.6718,55.7243,55.6324,55.6718,23600.0
2005-10-25 13:55:00,84.73,84.85,84.72,84.84,28700.0,55.6521,55.7309,55.6455,55.7243,28700.0
2005-10-25 14:00:00,84.81,84.98,84.8,84.97,53900.0,55.7046,55.8163,55.6981,55.8097,53900.0
2005-10-25 14:05:00,84.97,85.08,84.85,84.96,144200.0,55.8097,55.882,55.7309,55.8032,144200.0
2005-10-25 14:10:00,84.96,85.05,84.89,84.91,91500.0,55.8032,55.8623,55.7572,55.7703,91500.0
2005-10-25 14:15:00,84.91,84.93,84.77,84.85,40900.0,55.7703,55.7835,55.6784,55.7309,40900.0
2005-10-25 14:20:00,84.85,84.95,84.77,84.95,97900.0,55.7309,55.7966,55.6784,55.7966,97900.0
2005-10-25 14:25:00,84.94,85.0,84.85,84.99,47000.0,55.79,55.8294,55.7309,55.8229,47000.0
2005-10-25 14:30:00,84.99,85.25,84.94,85.17,116400.0,55.8229,55.9936,55.79,55.9411,116400.0
2005-10-25 14:35:00,85.17,85.31,85.1,85.31,97200.0,55.9411,56.033,55.8951,56.033,97200.0
2005-10-25 14:40:00,85.31,85.49,85.29,85.49,96400.0,56.033,56.1513,56.0199,56.1513,96400.0
2005-10-25 14:45:00,85.49,85.71,85.49,85.65,101600.0,56.1513,56.2958,56.1513,56.2564,101600.0
2005-10-25 14:50:00,85.65,85.72,85.58,85.63,99200.0,56.2564,56.3023,56.2104,56.2432,99200.0
2005-10-25 14:55:00,85.62,85.68,85.58,85.59,92900.0,56.2367,56.2761,56.2104,56.217,92900.0
2005-10-25 15:00:00,85.59,85.67,85.47,85.61,86300.0,56.217,56.2695,56.1381,56.2301,86300.0
2005-10-25 15:05:00,85.59,85.7,85.56,85.67,52900.0,56.217,56.2892,56.1972,56.2695,52900.0
2005-10-25 15:10:00,85.69,85.75,85.66,85.7,113900.0,56.2826,56.322,56.2629,56.2892,113900.0
2005-10-25 15:15:00,85.69,85.72,85.52,85.52,108800.0,56.2826,56.3023,56.171,56.171,108800.0
2005-10-25 15:20:00,85.54,85.57,85.52,85.54,103200.0,56.1841,56.2038,56.171,56.1841,103200.0
2005-10-25 15:25:00,85.54,85.59,85.47,85.5,91200.0,56.1841,56.217,56.1381,56.1578,91200.0
2005-10-25 15:30:00,85.5,85.5,85.33,85.39,120600.0,56.1578,56.1578,56.0462,56.0856,120600.0
2005-10-25 15:35:00,85.39,85.6,85.34,85.6,123300.0,56.0856,56.2235,56.0527,56.2235,123300.0
2005-10-25 15:40:00,85.6,85.71,85.56,85.71,114700.0,56.2235,56.2958,56.1972,56.2958,114700.0
2005-10-25 15:45:00,85.71,85.92,85.7,85.77,168300.0,56.2958,56.4337,56.2892,56.3352,168300.0
2005-10-25 15:50:00,85.76,85.77,85.57,85.59,130400.0,56.3286,56.3352,56.2038,56.217,130400.0
2005-10-25 15:55:00,85.6,85.68,85.56,85.66,166900.0,56.2235,56.2761,56.1972,56.2629,166900.0
2005-10-26 09:30:00,85.77,85.79,85.31,85.31,155600.0,56.3352,56.3483,56.033,56.033,155600.0
2005-10-26 09:35:00,85.31,85.56,85.28,85.45,98900.0,56.033,56.1972,56.0133,56.125,98900.0
2005-10-26 09:40:00,85.45,85.96,85.4,85.89,121600.0,56.125,56.46,56.0922,56.414,121600.0
2005-10-26 09:45:00,85.98,86.45,85.94,86.45,172700.0,56.4731,56.7818,56.4468,56.7818,172700.0
2005-10-26 09:50:00,86.42,86.74,86.41,86.61,137600.0,56.7621,56.9723,56.7555,56.8869,137600.0
2005-10-26 09:55:00,86.61,86.7,86.24,86.39,104700.0,56.8869,56.946,56.6439,56.7424,104700.0
2005-10-26 10:00:00,86.39,86.46,86.18,86.25,197500.0,56.7424,56.7884,56.6045,56.6505,197500.0
2005-10-26 10:05:00,86.26,86.26,86.1,86.1,160500.0,56.657,56.657,56.5519,56.5519,160500.0
2005-10-26 10:10:00,86.1,86.26,86.02,86.21,136500.0,56.5519,56.657,56.4994,56.6242,136500.0
2005-10-26 10:15:00,86.26,86.46,86.24,86.46,112600.0,56.657,56.7884,56.6439,56.7884,112600.0
2005-10-26 10:20:00,86.43,86.65,86.43,86.5,109900.0,56.7687,56.9132,56.7687,56.8147,109900.0
2005-10-26 10:25:00,86.51,86.51,86.41,86.46,83500.0,56.8212,56.8212,56.7555,56.7884,83500.0
2005-10-26 10:30:00,86.5,86.73,86.25,86.71,264600.0,56.8147,56.9657,56.6505,56.9526,264600.0
2005-10-26 10:35:00,86.75,87.09,86.65,86.92,265300.0,56.9789,57.2022,56.9132,57.0905,265300.0
2005-10-26 10:40:00,86.93,87.6,86.89,87.58,179600.0,57.0971,57.5372,57.0708,57.524,179600.0
2005-10-26 10:45:00,87.53,87.78,87.4,87.46,175600.0,57.4912,57.6554,57.4058,57.4452,175600.0
2005-10-26 10:50:00,87.46,87.6,87.4,87.57,149900.0,57.4452,57.5372,57.4058,57.5174,149900.0
2005-10-26 10:55:00,87.57,88.01,87.55,88.0,266000.0,57.5174,57.8064,57.5043,57.7999,266000.0
2005-10-26 11:00:00,88.0,88.05,87.71,87.79,146700.0,57.7999,57.8327,57.6094,57.6619,146700.0
2005-10-26 11:05:00,87.8,87.95,87.7,87.88,132300.0,57.6685,57.767,57.6028,57.7211,132300.0
2005-10-26 11:10:00,87.87,87.93,87.77,87.85,120700.0,57.7145,57.7539,57.6488,57.7014,120700.0
2005-10-26 11:15:00,87.86,87.94,87.8,87.94,98300.0,57.7079,57.7605,57.6685,57.7605,98300.0
2005-10-26 11:20:00,87.94,88.09,87.9,88.05,154100.0,57.7605,57.859,57.7342,57.8327,154100.0
2005-10-26 11:25:00,88.04,88.19,87.92,88.16,108800.0,57.8262,57.9247,57.7473,57.905,108800.0
2005-10-26 11:30:00,88.16,88.7,88.16,88.67,168600.0,57.905,58.2597,57.905,58.2399,168600.0
2005-10-26 11:35:00,88.66,88.99,88.6,88.9,139500.0,58.2334,58.4501,58.194,58.391,139500.0
2005-10-26 11:40:00,88.9,89.0,88.68,88.77,152600.0,58.391,58.4567,58.2465,58.3056,152600.0
2005-10-26 11:45:00,88.77,89.03,88.6,88.82,121200.0,58.3056,58.4764,58.194,58.3385,121200.0
2005-10-26 11:50:00,88.82,88.83,88.46,88.47,122000.0,58.3385,58.345,58.102,58.1086,122000.0
2005-10-26 11:55:00,88.45,88.5,88.06,88.18,100900.0,58.0954,58.1283,57.8393,57.9181,100900.0
2005-10-26 12:00:00,88.19,88.45,88.18,88.23,210500.0,57.9247,58.0954,57.9181,57.9509,210500.0
2005-10-26 12:05:00,88.23,88.38,88.14,88.24,152600.0,57.9509,58.0495,57.8918,57.9575,152600.0
2005-10-26 12:10:00,88.27,88.39,88.11,88.12,53100.0,57.9772,58.056,57.8721,57.8787,53100.0
2005-10-26 12:15:00,88.12,88.29,88.05,88.15,69000.0,57.8787,57.9904,57.8327,57.8984,69000.0
2005-10-26 12:20:00,88.14,88.39,88.1,88.27,70000.0,57.8918,58.056,57.8656,57.9772,70000.0
2005-10-26 12:25:00,88.25,88.55,88.25,88.28,48900.0,57.9641,58.1611,57.9641,57.9838,48900.0
2005-10-26 12:30:00,88.28,88.43,88.17,88.35,74000.0,57.9838,58.0823,57.9115,58.0298,74000.0
2005-10-26 12:35:00,88.34,88.34,88.15,88.22,70200.0,58.0232,58.0232,57.8984,57.9444,70200.0
2005-10-26 12:40:00,88.2,88.31,88.09,88.1,94800.0,57.9312,58.0035,57.859,57.8656,94800.0
2005-10-26 12:45:00,88.1,88.23,88.08,88.13,86400.0,57.8656,57.9509,57.8524,57.8853,86400.0
2005-10-26 12:50:00,88.15,88.4,88.15,88.3,73500.0,57.8984,58.0626,57.8984,57.9969,73500.0
2005-10-26 12:55:00,88.31,88.34,88.19,88.31,66200.0,58.0035,58.0232,57.9247,58.0035,66200.0
2005-10-26 13:00:00,88.31,88.31,88.14,88.16,46900.0,58.0035,58.0035,57.8918,57.905,46900.0
2005-10-26 13:05:00,88.17,88.19,87.92,88.04,108600.0,57.9115,57.9247,57.7473,57.8262,108600.0
2005-10-26 13:10:00,88.04,88.07,87.87,87.89,129700.0,57.8262,57.8459,57.7145,57.7276,129700.0
2005-10-26 13:15:00,88.05,88.05,87.58,87.6,145200.0,57.8327,57.8327,57.524,57.5372,145200.0
2005-10-26 13:20:00,87.56,87.6,87.17,87.22,153300.0,57.5109,57.5372,57.2547,57.2876,153300.0
2005-10-26 13:25:00,87.2,87.36,87.16,87.25,167600.0,57.2744,57.3795,57.2482,57.3073,167600.0
2005-10-26 13:30:00,87.21,87.24,86.88,87.03,145300.0,57.281,57.3007,57.0642,57.1628,145300.0
2005-10-26 13:35:00,87.03,87.21,86.88,87.01,155800.0,57.1628,57.281,57.0642,57.1496,155800.0
2005-10-26 13:40:00,87.01,87.02,86.76,86.85,193000.0,57.1496,57.1562,56.9854,57.0445,193000.0
2005-10-26 13:45:00,86.86,86.88,86.66,86.75,216800.0,57.0511,57.0642,56.9197,56.9789,216800.0
2005-10-26 13:50:00,86.75,87.02,86.7,86.81,157000.0,56.9789,57.1562,56.946,57.0183,157000.0
2005-10-26 13:55:00,86.81,86.83,86.58,86.65,166300.0,57.0183,57.0314,56.8672,56.9132,166300.0
2005-10-26 14:00:00,86.64,86.9,86.64,86.81,253800.0,56.9066,57.0774,56.9066,57.0183,253800.0
2005-10-26 14:05:00,86.81,87.04,86.81,86.9,89100.0,57.0183,57.1693,57.0183,57.0774,89100.0
2005-10-26 14:10:00,86.92,86.95,86.74,86.74,82400.0,57.0905,57.1102,56.9723,56.9723,82400.0
2005-10-26 14:15:00,86.74,86.94,86.74,86.77,53000.0,56.9723,57.1037,56.9723,56.992,53000.0
2005-10-26 14:20:00,86.74,86.97,86.74,86.8,90100.0,56.9723,57.1234,56.9723,57.0117,90100.0
2005-10-26 14:25:00,86.75,86.77,86.61,86.7,180000.0,56.9789,56.992,56.8869,56.946,180000.0
2005-10-26 14:30:00,86.64,86.68,86.35,86.35,131100.0,56.9066,56.9329,56.7161,56.7161,131100.0
2005-10-26 14:35:00,86.35,86.39,86.12,86.32,136300.0,56.7161,56.7424,56.5651,56.6964,136300.0
2005-10-26 14:40:00,86.32,86.54,86.23,86.34,81500.0,56.6964,56.8409,56.6373,56.7096,81500.0
2005-10-26 14:45:00,86.34,86.66,86.33,86.59,144800.0,56.7096,56.9197,56.703,56.8738,144800.0
2005-10-26 14:50:00,86.61,86.7,86.43,86.54,91700.0,56.8869,56.946,56.7687,56.8409,91700.0
2005-10-26 14:55:00,86.54,86.88,86.54,86.82,58300.0,56.8409,57.0642,56.8409,57.0248,58300.0
2005-10-26 15:00:00,86.82,86.95,86.63,86.92,61000.0,57.0248,57.1102,56.9,57.0905,61000.0
2005-10-26 15:05:00,86.92,87.28,86.91,87.25,76400.0,57.0905,57.327,57.084,57.3073,76400.0
2005-10-26 15:10:00,87.27,87.53,87.13,87.49,53500.0,57.3204,57.4912,57.2285,57.4649,53500.0
2005-10-26 15:15:00,87.57,87.71,87.47,87.5,113600.0,57.5174,57.6094,57.4518,57.4715,113600.0
2005-10-26 15:20:00,87.5,87.9,87.5,87.89,83300.0,57.4715,57.7342,57.4715,57.7276,83300.0
2005-10-26 15:25:00,87.88,87.88,87.39,87.39,91800.0,57.7211,57.7211,57.3992,57.3992,91800.0
2005-10-26 15:30:00,87.4,87.42,87.23,87.36,62500.0,57.4058,57.4189,57.2941,57.3795,62500.0
2005-10-26 15:35:00,87.35,87.49,87.09,87.1,68500.0,57.373,57.4649,57.2022,57.2087,68500.0
2005-10-26 15:40:00,87.1,87.21,87.09,87.18,129800.0,57.2087,57.281,57.2022,57.2613,129800.0
2005-10-26 15:45:00,87.16,87.29,87.01,87.11,169000.0,57.2482,57.3335,57.1496,57.2153,169000.0
2005-10-26 15:50:00,87.11,87.35,87.0,87.33,119500.0,57.2153,57.373,57.1431,57.3598,119500.0
2005-10-26 15:55:00,87.4,87.4,87.15,87.23,102300.0,57.4058,57.4058,57.2416,57.2941,102300.0
2005-10-27 09:30:00,87.36,87.72,87.22,87.63,88400.0,57.3795,57.616,57.2876,57.5569,88400.0
2005-10-27 09:35:00,87.62,87.93,87.51,87.51,73100.0,57.5503,57.7539,57.478,57.478,73100.0
2005-10-27 09:40:00,87.59,87.59,87.06,87.08,103300.0,57.5306,57.5306,57.1825,57.1956,103300.0
2005-10-27 09:45:00,87.11,87.28,86.65,87.05,86600.0,57.2153,57.327,56.9132,57.1759,86600.0
2005-10-27 09:50:00,86.97,87.48,86.97,87.42,43400.0,57.1234,57.4583,57.1234,57.4189,43400.0
2005-10-27 09:55:00,87.38,87.56,87.17,87.56,61800.0,57.3927,57.5109,57.2547,57.5109,61800.0
2005-10-27 10:00:00,87.56,87.56,87.25,87.5,61700.0,57.5109,57.5109,57.3073,57.4715,61700.0
2005-10-27 10:05:00,87.5,87.5,87.22,87.43,76700.0,57.4715,57.4715,57.2876,57.4255,76700.0
2005-10-27 10:10:00,87.46,87.74,87.3,87.37,61400.0,57.4452,57.6291,57.3401,57.3861,61400.0
2005-10-27 10:15:00,87.37,87.79,87.3,87.61,75300.0,57.3861,57.6619,57.3401,57.5437,75300.0
2005-10-27 10:20:00,87.62,87.62,87.35,87.41,124000.0,57.5503,57.5503,57.373,57.4124,124000.0
2005-10-27 10:25:00,87.42,87.42,87.03,87.22,138900.0,57.4189,57.4189,57.1628,57.2876,138900.0
2005-10-27 10:30:00,87.21,87.3,86.7,86.83,132200.0,57.281,57.3401,56.946,57.0314,132200.0
2005-10-27 10:35:00,86.81,86.82,86.2,86.31,216300.0,57.0183,57.0248,56.6176,56.6899,216300.0
2005-10-27 10:40:00,86.3,86.64,86.21,86.61,186300.0,56.6833,56.9066,56.6242,56.8869,186300.0
2005-10-27 10:45:00,86.61,86.87,86.48,86.78,176300.0,56.8869,57.0577,56.8015,56.9986,176300.0
2005-10-27 10:50:00,86.85,86.88,86.16,86.33,142400.0,57.0445,57.0642,56.5913,56.703,142400.0
2005-10-27 10:55:00,86.34,86.99,86.3,86.67,131200.0,56.7096,57.1365,56.6833,56.9263,131200.0
2005-10-27 11:00:00,86.68,86.69,86.47,86.53,148900.0,56.9329,56.9395,56.795,56.8344,148900.0
2005-10-27 11:05:00,86.51,86.86,86.5,86.76,118600.0,56.8212,57.0511,56.8147,56.9854,118600.0
2005-10-27 11:10:00,86.75,86.93,86.64,86.93,104100.0,56.9789,57.0971,56.9066,57.0971,104100.0
2005-10-27 11:15:00,86.94,86.97,86.84,86.88,91100.0,57.1037,57.1234,57.038,57.0642,91100.0
2005-10-27 11:20:00,86.89,86.97,86.8,86.93,52500.0,57.0708,57.1234,57.0117,57.0971,52500.0
2005-10-27 11:25:00,86.94,86.95,86.8,86.92,84400.0,57.1037,57.1102,57.0117,57.0905,84400.0
2005-10-27 11:30:00,86.89,86.95,86.74,86.76,77200.0,57.0708,57.1102,56.9723,56.9854,77200.0
2005-10-27 11:35:00,86.76,86.78,86.58,86.6,67100.0,56.9854,56.9986,56.8672,56.8803,67100.0
2005-10-27 11:40:00,86.6,86.62,86.38,86.48,74600.0,56.8803,56.8935,56.7358,56.8015,74600.0
2005-10-27 11:45:00,86.48,86.7,86.42,86.6,52500.0,56.8015,56.946,56.7621,56.8803,52500.0
2005-10-27 11:50:00,86.61,86.89,86.57,86.68,61200.0,56.8869,57.0708,56.8606,56.9329,61200.0
2005-10-27 11:55:00,86.72,86.72,86.47,86.54,35700.0,56.9592,56.9592,56.795,56.8409,35700.0
2005-10-27 12:00:00,86.56,86.69,86.45,86.57,45000.0,56.8541,56.9395,56.7818,56.8606,45000.0
2005-10-27 12:05:00,86.53,86.75,86.5,86.75,21800.0,56.8344,56.9789,56.8147,56.9789,21800.0
2005-10-27 12:10:00,86.74,86.92,86.74,86.87,41800.0,56.9723,57.0905,56.9723,57.0577,41800.0
2005-10-27 12:15:00,86.81,86.94,86.79,86.94,39400.0,57.0183,57.1037,57.0051,57.1037,39400.0
2005-10-27 12:20:00,86.95,87.07,86.9,87.07,103700.0,57.1102,57.189,57.0774,57.189,103700.0
2005-10-27 12:25:00,87.06,87.15,87.04,87.14,43100.0,57.1825,57.2416,57.1693,57.235,43100.0
2005-10-27 12:30:00,87.14,87.69,87.13,87.6,101800.0,57.235,57.5963,57.2285,57.5372,101800.0
2005-10-27 12:35:00,87.6,87.82,87.49,87.82,77000.0,57.5372,57.6817,57.4649,57.6817,77000.0
2005-10-27 12:40:00,87.95,87.95,87.66,87.66,162500.0,57.767,57.767,57.5766,57.5766,162500.0
2005-10-27 12:45:00,87.7,87.7,87.05,87.12,93200.0,57.6028,57.6028,57.1759,57.2219,93200.0
2005-10-27 12:50:00,87.11,87.35,87.04,87.25,84400.0,57.2153,57.373,57.1693,57.3073,84400.0
2005-10-27 12:55:00,87.25,87.33,87.12,87.21,48900.0,57.3073,57.3598,57.2219,57.281,48900.0
2005-10-27 13:00:00,87.21,87.35,87.14,87.31,40800.0,57.281,57.373,57.235,57.3467,40800.0
2005-10-27 13:05:00,87.31,87.47,87.22,87.31,30400.0,57.3467,57.4518,57.2876,57.3467,30400.0
2005-10-27 13:10:00,87.31,87.36,87.05,87.05,28000.0,57.3467,57.3795,57.1759,57.1759,28000.0
2005-10-27 13:15:00,87.04,87.1,86.87,86.9,51600.0,57.1693,57.2087,57.0577,57.0774,51600.0
2005-10-27 13:20:00,86.91,86.93,86.72,86.9,74900.0,57.084,57.0971,56.9592,57.0774,74900.0
2005-10-27 13:25:00,86.89,87.05,86.8,86.81,69600.0,57.0708,57.1759,57.0117,57.0183,69600.0
2005-10-27 13:30:00,86.81,87.0,86.68,87.0,99600.0,57.0183,57.1431,56.9329,57.1431,99600.0
2005-10-27 13:35:00,87.0,87.53,86.95,87.53,83800.0,57.1431,57.4912,57.1102,57.4912,83800.0
2005-10-27 13:40:00,87.53,87.53,87.31,87.31,65400.0,57.4912,57.4912,57.3467,57.3467,65400.0
2005-10-27 13:45:00,87.34,87.34,86.78,86.9,67400.0,57.3664,57.3664,56.9986,57.0774,67400.0
2005-10-27 13:50:00,86.97,87.06,86.9,86.98,78500.0,57.1234,57.1825,57.0774,57.1299,78500.0
2005-10-27 13:55:00,86.96,87.2,86.88,86.9,54800.0,57.1168,57.2744,57.0642,57.0774,54800.0
2005-10-27 14:00:00,86.9,86.9,86.77,86.88,66800.0,57.0774,57.0774,56.992,57.0642,66800.0
2005-10-27 14:05:00,86.86,86.96,86.83,86.91,61900.0,57.0511,57.1168,57.0314,57.084,61900.0
2005-10-27 14:10:00,86.92,86.92,86.77,86.8,43900.0,57.0905,57.0905,56.992,57.0117,43900.0
2005-10-27 14:15:00,86.79,86.91,86.75,86.89,68100.0,57.0051,57.084,56.9789,57.0708,68100.0
2005-10-27 14:20:00,86.89,86.92,86.74,86.92,43300.0,57.0708,57.0905,56.9723,57.0905,43300.0
2005-10-27 14:25:00,86.94,86.97,86.83,86.85,33700.0,57.1037,57.1234,57.0314,57.0445,33700.0
2005-10-27 14:30:00,86.84,86.9,86.79,86.9,28900.0,57.038,57.0774,57.0051,57.0774,28900.0
2005-10-27 14:35:00,86.88,86.88,86.6,86.62,51100.0,57.0642,57.0642,56.8803,56.8935,51100.0
2005-10-27 14:40:00,86.6,86.8,86.55,86.66,36700.0,56.8803,57.0117,56.8475,56.9197,36700.0
2005-10-27 14:45:00,86.67,86.76,86.51,86.72,96600.0,56.9263,56.9854,56.8212,56.9592,96600.0
2005-10-27 14:50:00,86.73,86.76,86.65,86.72,23300.0,56.9657,56.9854,56.9132,56.9592,23300.0
2005-10-27 14:55:00,86.71,86.75,86.29,86.36,73300.0,56.9526,56.9789,56.6767,56.7227,73300.0
2005-10-27 15:00:00,86.36,86.5,86.27,86.42,67100.0,56.7227,56.8147,56.6636,56.7621,67100.0
2005-10-27 15:05:00,86.43,86.57,86.4,86.4,76500.0,56.7687,56.8606,56.749,56.749,76500.0
2005-10-27 15:10:00,86.4,86.49,86.3,86.39,100300.0,56.749,56.8081,56.6833,56.7424,100300.0
2005-10-27 15:15:00,86.4,86.49,86.2,86.44,111300.0,56.749,56.8081,56.6176,56.7752,111300.0
2005-10-27 15:20:00,86.44,86.54,86.32,86.44,113200.0,56.7752,56.8409,56.6964,56.7752,113200.0
2005-10-27 15:25:00,86.44,86.51,86.22,86.27,46400.0,56.7752,56.8212,56.6307,56.6636,46400.0
2005-10-27 15:30:00,86.24,86.26,85.76,86.0,131300.0,56.6439,56.657,56.3286,56.4862,131300.0
2005-10-27 15:35:00,86.05,86.13,85.96,86.08,130300.0,56.5191,56.5716,56.46,56.5388,130300.0
2005-10-27 15:40:00,86.1,86.26,86.08,86.25,91100.0,56.5519,56.657,56.5388,56.6505,91100.0
2005-10-27 15:45:00,86.22,86.33,86.18,86.29,155200.0,56.6307,56.703,56.6045,56.6767,155200.0
2005-10-27 15:50:00,86.29,86.32,85.95,86.0,122500.0,56.6767,56.6964,56.4534,56.4862,122500.0
2005-10-27 15:55:00,86.0,86.29,86.0,86.2,158600.0,56.4862,56.6767,56.4862,56.6176,158600.0
2005-10-28 09:30:00,86.44,86.59,86.3,86.5,247200.0,56.7752,56.8738,56.6833,56.8147,247200.0
2005-10-28 09:35:00,86.52,87.19,86.52,86.84,123900.0,56.8278,57.2679,56.8278,57.038,123900.0
2005-10-28 09:40:00,86.84,86.9,86.62,86.82,91600.0,57.038,57.0774,56.8935,57.0248,91600.0
2005-10-28 09:45:00,86.82,86.85,86.29,86.3,137400.0,57.0248,57.0445,56.6767,56.6833,137400.0
2005-10-28 09:50:00,86.31,86.47,86.28,86.31,150500.0,56.6899,56.795,56.6702,56.6899,150500.0
2005-10-28 09:55:00,86.29,86.46,86.26,86.26,61100.0,56.6767,56.7884,56.657,56.657,61100.0
2005-10-28 10:00:00,86.26,86.34,86.08,86.34,87000.0,56.657,56.7096,56.5388,56.7096,87000.0
2005-10-28 10:05:00,86.4,86.52,86.35,86.5,76900.0,56.749,56.8278,56.7161,56.8147,76900.0
2005-10-28 10:10:00,86.48,86.48,86.31,86.36,132100.0,56.8015,56.8015,56.6899,56.7227,132100.0
2005-10-28 10:15:00,86.36,86.54,86.35,86.4,50500.0,56.7227,56.8409,56.7161,56.749,50500.0
2005-10-28 10:20:00,86.4,86.56,86.02,86.09,71400.0,56.749,56.8541,56.4994,56.5454,71400.0
2005-10-28 10:25:00,86.1,86.22,86.06,86.16,83800.0,56.5519,56.6307,56.5257,56.5913,83800.0
2005-10-28 10:30:00,86.17,86.25,85.99,85.99,86400.0,56.5979,56.6505,56.4797,56.4797,86400.0
2005-10-28 10:35:00,85.99,86.0,85.75,85.77,84600.0,56.4797,56.4862,56.322,56.3352,84600.0
2005-10-28 10:40:00,85.77,86.0,85.76,85.77,137200.0,56.3352,56.4862,56.3286,56.3352,137200.0
2005-10-28 10:45:00,85.77,85.83,85.6,85.63,112000.0,56.3352,56.3746,56.2235,56.2432,112000.0
2005-10-28 10:50:00,85.63,86.16,85.63,86.16,84400.0,56.2432,56.5913,56.2432,56.5913,84400.0
2005-10-28 10:55:00,86.13,86.24,86.0,86.18,44400.0,56.5716,56.6439,56.4862,56.6045,44400.0
2005-10-28 11:00:00,86.19,86.26,86.0,86.0,47600.0,56.611,56.657,56.4862,56.4862,47600.0
2005-10-28 11:05:00,86.0,86.05,85.81,85.95,64600.0,56.4862,56.5191,56.3615,56.4534,64600.0
2005-10-28 11:10:00,85.95,86.59,85.95,86.43,100800.0,56.4534,56.8738,56.4534,56.7687,100800.0
2005-10-28 11:15:00,86.42,86.6,86.25,86.42,101400.0,56.7621,56.8803,56.6505,56.7621,101400.0
2005-10-28 11:20:00,86.42,86.83,86.4,86.83,74800.0,56.7621,57.0314,56.749,57.0314,74800.0
2005-10-28 11:25:00,86.79,87.35,86.79,87.35,77700.0,57.0051,57.373,57.0051,57.373,77700.0
2005-10-28 11:30:00,87.31,87.33,87.08,87.33,78100.0,57.3467,57.3598,57.1956,57.3598,78100.0
2005-10-28 11:35:00,87.27,87.5,87.14,87.45,68500.0,57.3204,57.4715,57.235,57.4386,68500.0
2005-10-28 11:40:00,87.45,87.8,87.44,87.8,92100.0,57.4386,57.6685,57.4321,57.6685,92100.0
2005-10-28 11:45:00,87.8,87.9,87.53,87.89,75600.0,57.6685,57.7342,57.4912,57.7276,75600.0
2005-10-28 11:50:00,87.97,88.1,87.9,88.05,107800.0,57.7802,57.8656,57.7342,57.8327,107800.0
2005-10-28 11:55:00,88.07,88.4,88.05,88.36,135200.0,57.8459,58.0626,57.8327,58.0363,135200.0
2005-10-28 12:00:00,88.36,88.52,88.2,88.52,81900.0,58.0363,58.1414,57.9312,58.1414,81900.0
2005-10-28 12:05:00,88.51,88.67,88.14,88.18,103300.0,58.1349,58.2399,57.8918,57.9181,103300.0
2005-10-28 12:10:00,88.19,88.27,87.95,87.99,95600.0,57.9247,57.9772,57.767,57.7933,95600.0
2005-10-28 12:15:00,88.03,88.2,87.92,88.15,51300.0,57.8196,57.9312,57.7473,57.8984,51300.0
2005-10-28 12:20:00,88.2,88.61,88.2,88.6,148000.0,57.9312,58.2005,57.9312,58.194,148000.0
2005-10-28 12:25:00,88.61,89.0,88.6,88.93,191300.0,58.2005,58.4567,58.194,58.4107,191300.0
2005-10-28 12:30:00,88.91,89.1,88.91,88.99,125000.0,58.3976,58.5224,58.3976,58.4501,125000.0
2005-10-28 12:35:00,89.0,89.26,88.99,89.19,113100.0,58.4567,58.6275,58.4501,58.5815,113100.0
2005-10-28 12:40:00,89.19,89.8,89.13,89.72,147100.0,58.5815,58.9822,58.5421,58.9296,147100.0
2005-10-28 12:45:00,89.76,89.88,89.36,89.4,181500.0,58.9559,59.0347,58.6932,58.7194,181500.0
2005-10-28 12:50:00,89.41,89.42,89.12,89.17,87400.0,58.726,58.7326,58.5355,58.5684,87400.0
2005-10-28 12:55:00,89.2,89.34,89.12,89.21,64500.0,58.5881,58.68,58.5355,58.5946,64500.0
2005-10-28 13:00:00,89.21,89.21,89.02,89.07,83300.0,58.5946,58.5946,58.4698,58.5027,83300.0
2005-10-28 13:05:00,89.07,89.07,88.93,89.03,76000.0,58.5027,58.5027,58.4107,58.4764,76000.0
2005-10-28 13:10:00,89.03,89.3,89.01,89.25,76900.0,58.4764,58.6537,58.4633,58.6209,76900.0
2005-10-28 13:15:00,89.24,89.31,89.17,89.29,51300.0,58.6143,58.6603,58.5684,58.6472,51300.0
2005-10-28 13:20:00,89.29,89.3,89.01,89.03,54700.0,58.6472,58.6537,58.4633,58.4764,54700.0
2005-10-28 13:25:00,89.03,89.19,88.94,89.08,82300.0,58.4764,58.5815,58.4173,58.5092,82300.0
2005-10-28 13:30:00,89.04,89.1,88.65,88.65,58200.0,58.483,58.5224,58.2268,58.2268,58200.0
2005-10-28 13:35:00,88.66,88.71,88.43,88.71,141700.0,58.2334,58.2662,58.0823,58.2662,141700.0
2005-10-28 13:40:00,88.7,88.75,88.58,88.67,78100.0,58.2597,58.2925,58.1808,58.2399,78100.0
2005-10-28 13:45:00,88.67,88.75,88.39,88.67,114100.0,58.2399,58.2925,58.056,58.2399,114100.0
2005-10-28 13:50:00,88.66,89.15,88.63,89.11,87100.0,58.2334,58.5552,58.2137,58.5289,87100.0
2005-10-28 13:55:00,89.11,89.14,88.8,89.12,59900.0,58.5289,58.5487,58.3253,58.5355,59900.0
2005-10-28 14:00:00,89.13,89.56,89.1,89.56,107600.0,58.5421,58.8245,58.5224,58.8245,107600.0
2005-10-28 14:05:00,89.56,89.83,89.53,89.7,116800.0,58.8245,59.0019,58.8048,58.9165,116800.0
2005-10-28 14:10:00,89.7,89.84,89.55,89.65,84600.0,58.9165,59.0084,58.8179,58.8836,84600.0
2005-10-28 14:15:00,89.65,89.66,89.26,89.46,60400.0,58.8836,58.8902,58.6275,58.7588,60400.0
2005-10-28 14:20:00,89.46,89.58,89.39,89.57,60500.0,58.7588,58.8377,58.7129,58.8311,60500.0
2005-10-28 14:25:00,89.5,89.7,89.45,89.65,90400.0,58.7851,58.9165,58.7523,58.8836,90400.0
2005-10-28 14:30:00,89.65,89.66,89.43,89.43,77000.0,58.8836,58.8902,58.7391,58.7391,77000.0
2005-10-28 14:35:00,89.4,89.4,89.22,89.27,39300.0,58.7194,58.7194,58.6012,58.634,39300.0
2005-10-28 14:40:00,89.28,89.45,89.28,89.39,49500.0,58.6406,58.7523,58.6406,58.7129,49500.0
2005-10-28 14:45:00,89.39,89.59,89.37,89.5,74300.0,58.7129,58.8442,58.6997,58.7851,74300.0
2005-10-28 14:50:00,89.49,89.64,89.49,89.58,71900.0,58.7785,58.8771,58.7785,58.8377,71900.0
2005-10-28 14:55:00,89.59,89.59,89.25,89.4,64300.0,58.8442,58.8442,58.6209,58.7194,64300.0
2005-10-28 15:00:00,89.4,89.68,89.38,89.67,79300.0,58.7194,58.9033,58.7063,58.8968,79300.0
2005-10-28 15:05:00,89.69,89.8,89.56,89.56,66800.0,58.9099,58.9822,58.8245,58.8245,66800.0
2005-10-28 15:10:00,89.52,89.6,89.14,89.14,66100.0,58.7982,58.8508,58.5487,58.5487,66100.0
2005-10-28 15:15:00,89.17,89.18,88.99,89.08,89300.0,58.5684,58.5749,58.4501,58.5092,89300.0
2005-10-28 15:20:00,89.05,89.25,89.02,89.04,87100.0,58.4895,58.6209,58.4698,58.483,87100.0
2005-10-28 15:25:00,89.04,89.11,88.95,89.1,87200.0,58.483,58.5289,58.4239,58.5224,87200.0
2005-10-28 15:30:00,89.15,89.37,89.1,89.23,129100.0,58.5552,58.6997,58.5224,58.6078,129100.0
2005-10-28 15:35:00,89.23,89.23,89.03,89.09,85300.0,58.6078,58.6078,58.4764,58.5158,85300.0
2005-10-28 15:40:00,89.08,89.19,89.08,89.19,123600.0,58.5092,58.5815,58.5092,58.5815,123600.0
2005-10-28 15:45:00,89.19,89.19,89.14,89.14,92500.0,58.5815,58.5815,58.5487,58.5487,92500.0
2005-10-28 15:50:00,89.13,89.21,89.06,89.06,91600.0,58.5421,58.5946,58.4961,58.4961,91600.0
2005-10-28 15:55:00,89.2,89.32,89.16,89.31,145100.0,58.5881,58.6669,58.5618,58.6603,145100.0
2005-10-31 09:30:00,89.13,89.35,88.7,89.3,151800.0,58.5421,58.6866,58.2597,58.6537,151800.0
2005-10-31 09:35:00,89.29,89.7,89.28,89.69,94800.0,58.6472,58.9165,58.6406,58.9099,94800.0
2005-10-31 09:40:00,89.74,89.98,89.69,89.98,158200.0,58.9427,59.1004,58.9099,59.1004,158200.0
2005-10-31 09:45:00,89.96,90.5,89.96,90.46,249700.0,59.0872,59.4419,59.0872,59.4157,249700.0
2005-10-31 09:50:00,90.44,91.0,90.44,90.97,162200.0,59.4025,59.7703,59.4025,59.7506,162200.0
2005-10-31 09:55:00,91.0,91.05,90.81,90.86,175600.0,59.7703,59.8032,59.6455,59.6784,175600.0
2005-10-31 10:00:00,90.77,91.2,90.77,90.97,211700.0,59.6193,59.9017,59.6193,59.7506,211700.0
2005-10-31 10:05:00,91.06,91.06,90.4,90.41,209800.0,59.8097,59.8097,59.3762,59.3828,209800.0
2005-10-31 10:10:00,90.4,90.56,90.2,90.2,159800.0,59.3762,59.4813,59.2449,59.2449,159800.0
2005-10-31 10:15:00,90.21,90.3,89.88,89.99,140100.0,59.2514,59.3106,59.0347,59.1069,140100.0
2005-10-31 10:20:00,90.0,90.37,90.0,90.14,135700.0,59.1135,59.3565,59.1135,59.2055,135700.0
2005-10-31 10:25:00,90.15,90.56,90.11,90.55,93900.0,59.212,59.4813,59.1858,59.4748,93900.0
2005-10-31 10:30:00,90.55,90.62,90.31,90.36,118900.0,59.4748,59.5207,59.3171,59.35,118900.0
2005-10-31 10:35:00,90.34,90.37,90.16,90.27,85400.0,59.3368,59.3565,59.2186,59.2909,85400.0
2005-10-31 10:40:00,90.22,90.37,90.14,90.14,83700.0,59.258,59.3565,59.2055,59.2055,83700.0
2005-10-31 10:45:00,90.15,90.95,89.84,89.91,80700.0,59.212,59.7375,59.0084,59.0544,80700.0
2005-10-31 10:50:00,89.91,89.95,89.85,89.88,110100.0,59.0544,59.0807,59.015,59.0347,110100.0
2005-10-31 10:55:00,89.88,90.05,89.8,89.88,115500.0,59.0347,59.1464,58.9822,59.0347,115500.0
2005-10-31 11:00:00,89.91,89.92,89.42,89.54,177200.0,59.0544,59.061,58.7326,58.8114,177200.0
2005-10-31 11:05:00,89.53,89.54,89.18,89.35,119100.0,58.8048,58.8114,58.5749,58.6866,119100.0
2005-10-31 11:10:00,89.35,89.76,89.3,89.68,224500.0,58.6866,58.9559,58.6537,58.9033,224500.0
2005-10-31 11:15:00,89.68,89.85,89.68,89.76,192200.0,58.9033,59.015,58.9033,58.9559,192200.0
2005-10-31 11:20:00,89.76,89.83,89.66,89.75,159500.0,58.9559,59.0019,58.8902,58.9493,159500.0
2005-10-31 11:25:00,89.75,89.86,89.68,89.86,71400.0,58.9493,59.0216,58.9033,59.0216,71400.0
2005-10-31 11:30:00,89.89,89.89,89.7,89.73,133300.0,59.0413,59.0413,58.9165,58.9362,133300.0
2005-10-31 11:35:00,89.76,89.77,89.62,89.77,73300.0,58.9559,58.9624,58.8639,58.9624,73300.0
2005-10-31 11:40:00,89.85,89.88,89.66,89.72,64800.0,59.015,59.0347,58.8902,58.9296,64800.0
2005-10-31 11:45:00,89.72,89.87,89.6,89.85,69600.0,58.9296,59.0281,58.8508,59.015,69600.0
2005-10-31 11:50:00,89.84,89.88,89.76,89.8,49200.0,59.0084,59.0347,58.9559,58.9822,49200.0
2005-10-31 11:55:00,89.75,89.75,89.38,89.49,38300.0,58.9493,58.9493,58.7063,58.7785,38300.0
2005-10-31 12:00:00,89.49,89.62,89.45,89.62,34500.0,58.7785,58.8639,58.7523,58.8639,34500.0
2005-10-31 12:05:00,89.59,89.89,89.57,89.71,45600.0,58.8442,59.0413,58.8311,58.923,45600.0
2005-10-31 12:10:00,89.71,89.83,89.71,89.8,122000.0,58.923,59.0019,58.923,58.9822,122000.0
2005-10-31 12:15:00,89.8,89.88,89.72,89.75,123000.0,58.9822,59.0347,58.9296,58.9493,123000.0
2005-10-31 12:20:00,89.76,89.85,89.73,89.75,46800.0,58.9559,59.015,58.9362,58.9493,46800.0
2005-10-31 12:25:00,89.75,89.83,89.63,89.76,79900.0,58.9493,59.0019,58.8705,58.9559,79900.0
2005-10-31 12:30:00,89.75,90.05,89.75,89.97,93200.0,58.9493,59.1464,58.9493,59.0938,93200.0
2005-10-31 12:35:00,89.92,90.12,89.89,90.07,45800.0,59.061,59.1923,59.0413,59.1595,45800.0
2005-10-31 12:40:00,90.02,90.09,89.96,90.09,54200.0,59.1267,59.1726,59.0872,59.1726,54200.0
2005-10-31 12:45:00,90.09,90.1,89.91,89.97,33300.0,59.1726,59.1792,59.0544,59.0938,33300.0
2005-10-31 12:50:00,89.96,90.06,89.83,90.04,26200.0,59.0872,59.1529,59.0019,59.1398,26200.0
2005-10-31 12:55:00,90.02,90.05,89.95,89.98,40200.0,59.1267,59.1464,59.0807,59.1004,40200.0
2005-10-31 13:00:00,89.98,90.08,89.94,90.04,63600.0,59.1004,59.1661,59.0741,59.1398,63600.0
2005-10-31 13:05:00,90.04,90.04,89.67,89.71,73000.0,59.1398,59.1398,58.8968,58.923,73000.0
2005-10-31 13:10:00,89.71,89.87,89.71,89.72,49900.0,58.923,59.0281,58.923,58.9296,49900.0
2005-10-31 13:15:00,89.71,89.95,89.71,89.88,30500.0,58.923,59.0807,58.923,59.0347,30500.0
2005-10-31 13:20:00,89.89,90.05,89.89,89.99,52900.0,59.0413,59.1464,59.0413,59.1069,52900.0
2005-10-31 13:25:00,89.99,90.02,89.93,89.97,31600.0,59.1069,59.1267,59.0675,59.0938,31600.0
2005-10-31 13:30:00,89.97,90.0,89.91,89.95,31200.0,59.0938,59.1135,59.0544,59.0807,31200.0
2005-10-31 13:35:00,89.95,90.05,89.91,89.95,35000.0,59.0807,59.1464,59.0544,59.0807,35000.0
2005-10-31 13:40:00,89.94,90.07,89.94,90.03,29500.0,59.0741,59.1595,59.0741,59.1332,29500.0
2005-10-31 13:45:00,90.01,90.05,89.9,89.91,38100.0,59.1201,59.1464,59.0478,59.0544,38100.0
2005-10-31 13:50:00,89.92,89.99,89.75,89.77,31400.0,59.061,59.1069,58.9493,58.9624,31400.0
2005-10-31 13:55:00,89.75,89.8,89.61,89.71,62000.0,58.9493,58.9822,58.8574,58.923,62000.0
2005-10-31 14:00:00,89.7,89.82,89.7,89.8,109300.0,58.9165,58.9953,58.9165,58.9822,109300.0
2005-10-31 14:05:00,89.77,89.98,89.77,89.98,335700.0,58.9624,59.1004,58.9624,59.1004,335700.0
2005-10-31 14:10:00,89.98,90.25,89.97,90.25,66400.0,59.1004,59.2777,59.0938,59.2777,66400.0
2005-10-31 14:15:00,90.25,90.47,90.23,90.29,63100.0,59.2777,59.4222,59.2646,59.304,63100.0
2005-10-31 14:20:00,90.31,90.37,90.26,90.37,36400.0,59.3171,59.3565,59.2843,59.3565,36400.0
2005-10-31 14:25:00,90.36,90.38,90.21,90.31,59100.0,59.35,59.3631,59.2514,59.3171,59100.0
2005-10-31 14:30:00,90.3,90.53,90.3,90.47,64500.0,59.3106,59.4616,59.3106,59.4222,64500.0
2005-10-31 14:35:00,90.47,90.62,90.47,90.61,70800.0,59.4222,59.5207,59.4222,59.5142,70800.0
2005-10-31 14:40:00,90.61,90.7,90.54,90.64,46500.0,59.5142,59.5733,59.4682,59.5339,46500.0
2005-10-31 14:45:00,90.63,90.72,90.61,90.67,106600.0,59.5273,59.5864,59.5142,59.5536,106600.0
2005-10-31 14:50:00,90.63,90.83,90.62,90.73,68700.0,59.5273,59.6587,59.5207,59.593,68700.0
2005-10-31 14:55:00,90.7,91.16,90.7,91.12,124600.0,59.5733,59.8754,59.5733,59.8491,124600.0
2005-10-31 15:00:00,91.12,91.21,91.02,91.02,119600.0,59.8491,59.9083,59.7835,59.7835,119600.0
2005-10-31 15:05:00,91.0,91.33,90.95,91.3,64000.0,59.7703,59.9871,59.7375,59.9674,64000.0
2005-10-31 15:10:00,91.28,91.29,90.91,91.0,94900.0,59.9542,59.9608,59.7112,59.7703,94900.0
2005-10-31 15:15:00,91.0,91.2,90.86,90.96,133500.0,59.7703,59.9017,59.6784,59.7441,133500.0
2005-10-31 15:20:00,90.95,91.09,90.92,90.93,114000.0,59.7375,59.8294,59.7178,59.7244,114000.0
2005-10-31 15:25:00,90.93,91.02,90.83,90.83,98000.0,59.7244,59.7835,59.6587,59.6587,98000.0
2005-10-31 15:30:00,90.86,91.1,90.8,91.09,140500.0,59.6784,59.836,59.639,59.8294,140500.0
2005-10-31 15:35:00,91.09,91.09,91.0,91.0,86400.0,59.8294,59.8294,59.7703,59.7703,86400.0
2005-10-31 15:40:00,91.0,91.12,90.96,91.01,120400.0,59.7703,59.8491,59.7441,59.7769,120400.0
2005-10-31 15:45:00,91.0,91.2,90.89,90.95,127100.0,59.7703,59.9017,59.6981,59.7375,127100.0
2005-10-31 15:50:00,90.95,91.0,90.84,90.85,111000.0,59.7375,59.7703,59.6652,59.6718,111000.0
2005-10-31 15:55:00,90.85,90.93,90.64,90.72,188000.0,59.6718,59.7244,59.5339,59.5864,188000.0
2005-11-01 09:30:00,90.49,90.49,90.49,90.49,0.0,59.4354,59.4354,59.4354,59.4354,0.0
2005-11-01 09:35:00,90.77,90.9,90.5,90.75,380900.0,59.6193,59.7046,59.4419,59.6061,380900.0
2005-11-01 09:40:00,90.75,90.99,90.75,90.8,163900.0,59.6061,59.7638,59.6061,59.639,163900.0
2005-11-01 09:45:00,90.8,90.8,90.25,90.57,146200.0,59.639,59.639,59.2777,59.4879,146200.0
2005-11-01 09:50:00,90.55,90.59,90.36,90.43,144500.0,59.4748,59.501,59.35,59.3959,144500.0
2005-11-01 09:55:00,90.43,90.43,90.06,90.06,148700.0,59.3959,59.3959,59.1529,59.1529,148700.0
2005-11-01 10:00:00,90.1,90.19,89.82,89.93,198100.0,59.1792,59.2383,58.9953,59.0675,198100.0
2005-11-01 10:05:00,89.93,90.19,89.87,90.17,223400.0,59.0675,59.2383,59.0281,59.2252,223400.0
2005-11-01 10:10:00,90.17,90.54,90.15,90.26,184800.0,59.2252,59.4682,59.212,59.2843,184800.0
2005-11-01 10:15:00,90.28,90.46,90.2,90.45,118700.0,59.2974,59.4157,59.2449,59.4091,118700.0
2005-11-01 10:20:00,90.48,90.48,90.25,90.28,90500.0,59.4288,59.4288,59.2777,59.2974,90500.0
2005-11-01 10:25:00,90.27,90.3,90.16,90.26,117900.0,59.2909,59.3106,59.2186,59.2843,117900.0
2005-11-01 10:30:00,90.26,90.45,90.25,90.26,122000.0,59.2843,59.4091,59.2777,59.2843,122000.0
2005-11-01 10:35:00,90.25,90.38,90.24,90.3,147100.0,59.2777,59.3631,59.2712,59.3106,147100.0
2005-11-01 10:40:00,90.3,90.52,90.3,90.49,92000.0,59.3106,59.4551,59.3106,59.4354,92000.0
2005-11-01 10:45:00,90.48,90.52,90.31,90.46,61800.0,59.4288,59.4551,59.3171,59.4157,61800.0
2005-11-01 10:50:00,90.43,90.97,90.43,90.94,81100.0,59.3959,59.7506,59.3959,59.7309,81100.0
2005-11-01 10:55:00,90.95,91.06,90.83,91.04,70100.0,59.7375,59.8097,59.6587,59.7966,70100.0
2005-11-01 11:00:00,91.02,91.11,90.93,91.11,82300.0,59.7835,59.8426,59.7244,59.8426,82300.0
2005-11-01 11:05:00,91.1,91.23,91.0,91.13,58300.0,59.836,59.9214,59.7703,59.8557,58300.0
2005-11-01 11:10:00,91.11,91.2,90.9,90.9,68400.0,59.8426,59.9017,59.7046,59.7046,68400.0
2005-11-01 11:15:00,90.84,90.9,90.75,90.9,71400.0,59.6652,59.7046,59.6061,59.7046,71400.0
2005-11-01 11:20:00,90.89,90.94,90.72,90.81,88800.0,59.6981,59.7309,59.5864,59.6455,88800.0
2005-11-01 11:25:00,90.85,91.1,90.83,91.01,110800.0,59.6718,59.836,59.6587,59.7769,110800.0
2005-11-01 11:30:00,91.01,91.01,90.75,90.84,62500.0,59.7769,59.7769,59.6061,59.6652,62500.0
2005-11-01 11:35:00,90.82,90.92,90.71,90.8,65600.0,59.6521,59.7178,59.5799,59.639,65600.0
2005-11-01 11:40:00,90.8,90.98,90.77,90.93,71000.0,59.639,59.7572,59.6193,59.7244,71000.0
2005-11-01 11:45:00,90.93,90.96,90.76,90.8,91400.0,59.7244,59.7441,59.6127,59.639,91400.0
2005-11-01 11:50:00,90.75,90.76,90.49,90.71,96900.0,59.6061,59.6127,59.4354,59.5799,96900.0
2005-11-01 11:55:00,90.72,90.86,90.66,90.83,43700.0,59.5864,59.6784,59.547,59.6587,43700.0
2005-11-01 12:00:00,90.8,90.89,90.7,90.77,33300.0,59.639,59.6981,59.5733,59.6193,33300.0
2005-11-01 12:05:00,90.77,90.86,90.77,90.84,33700.0,59.6193,59.6784,59.6193,59.6652,33700.0
2005-11-01 12:10:00,90.86,90.95,90.83,90.84,47400.0,59.6784,59.7375,59.6587,59.6652,47400.0
2005-11-01 12:15:00,90.83,90.84,90.72,90.8,33600.0,59.6587,59.6652,59.5864,59.639,33600.0
2005-11-01 12:20:00,90.81,90.84,90.72,90.79,72100.0,59.6455,59.6652,59.5864,59.6324,72100.0
2005-11-01 12:25:00,90.8,90.87,90.78,90.87,41400.0,59.639,59.6849,59.6258,59.6849,41400.0
2005-11-01 12:30:00,90.86,90.94,90.83,90.93,37100.0,59.6784,59.7309,59.6587,59.7244,37100.0
2005-11-01 12:35:00,90.93,91.03,90.91,91.0,64900.0,59.7244,59.79,59.7112,59.7703,64900.0
2005-11-01 12:40:00,90.99,90.99,90.73,90.79,35400.0,59.7638,59.7638,59.593,59.6324,35400.0
2005-11-01 12:45:00,90.8,90.93,90.8,90.91,35000.0,59.639,59.7244,59.639,59.7112,35000.0
2005-11-01 12:50:00,90.9,90.96,90.87,90.87,20100.0,59.7046,59.7441,59.6849,59.6849,20100.0
2005-11-01 12:55:00,90.88,90.88,90.7,90.77,41500.0,59.6915,59.6915,59.5733,59.6193,41500.0
2005-11-01 13:00:00,90.77,90.86,90.76,90.81,46400.0,59.6193,59.6784,59.6127,59.6455,46400.0
2005-11-01 13:05:00,90.81,90.89,90.79,90.89,33400.0,59.6455,59.6981,59.6324,59.6981,33400.0
2005-11-01 13:10:00,90.89,90.93,90.85,90.86,30100.0,59.6981,59.7244,59.6718,59.6784,30100.0
2005-11-01 13:15:00,90.86,90.91,90.6,90.64,75700.0,59.6784,59.7112,59.5076,59.5339,75700.0
2005-11-01 13:20:00,90.62,90.8,90.61,90.68,23800.0,59.5207,59.639,59.5142,59.5602,23800.0
2005-11-01 13:25:00,90.71,90.72,90.63,90.64,21700.0,59.5799,59.5864,59.5273,59.5339,21700.0
2005-11-01 13:30:00,90.65,90.74,90.65,90.69,36700.0,59.5404,59.5996,59.5404,59.5667,36700.0
2005-11-01 13:35:00,90.68,90.7,90.68,90.68,12100.0,59.5602,59.5733,59.5602,59.5602,12100.0
2005-11-01 13:40:00,90.69,90.73,90.63,90.73,40600.0,59.5667,59.593,59.5273,59.593,40600.0
2005-11-01 13:45:00,90.73,90.76,90.65,90.66,53700.0,59.593,59.6127,59.5404,59.547,53700.0
2005-11-01 13:50:00,90.65,90.66,90.52,90.55,42600.0,59.5404,59.547,59.4551,59.4748,42600.0
2005-11-01 13:55:00,90.55,90.6,90.54,90.58,58700.0,59.4748,59.5076,59.4682,59.4945,58700.0
2005-11-01 14:00:00,90.6,90.62,90.56,90.58,265100.0,59.5076,59.5207,59.4813,59.4945,265100.0
2005-11-01 14:05:00,90.58,90.6,90.54,90.58,25900.0,59.4945,59.5076,59.4682,59.4945,25900.0
2005-11-01 14:10:00,90.56,90.58,90.5,90.51,230900.0,59.4813,59.4945,59.4419,59.4485,230900.0
2005-11-01 14:15:00,90.5,90.6,90.45,90.52,322000.0,59.4419,59.5076,59.4091,59.4551,322000.0
2005-11-01 14:20:00,90.6,90.65,90.4,90.5,141000.0,59.5076,59.5404,59.3762,59.4419,141000.0
2005-11-01 14:25:00,90.5,90.58,90.49,90.55,103800.0,59.4419,59.4945,59.4354,59.4748,103800.0
2005-11-01 14:30:00,90.55,90.63,90.5,90.6,79100.0,59.4748,59.5273,59.4419,59.5076,79100.0
2005-11-01 14:35:00,90.6,90.65,90.55,90.55,70100.0,59.5076,59.5404,59.4748,59.4748,70100.0
2005-11-01 14:40:00,90.54,90.59,90.52,90.57,185400.0,59.4682,59.501,59.4551,59.4879,185400.0
2005-11-01 14:45:00,90.56,90.58,90.51,90.54,125800.0,59.4813,59.4945,59.4485,59.4682,125800.0
2005-11-01 14:50:00,90.54,90.58,90.48,90.56,51800.0,59.4682,59.4945,59.4288,59.4813,51800.0
2005-11-01 14:55:00,90.57,90.6,90.46,90.46,31200.0,59.4879,59.5076,59.4157,59.4157,31200.0
2005-11-01 15:00:00,90.45,90.52,90.42,90.47,151900.0,59.4091,59.4551,59.3894,59.4222,151900.0
2005-11-01 15:05:00,90.47,90.56,90.45,90.56,42300.0,59.4222,59.4813,59.4091,59.4813,42300.0
2005-11-01 15:10:00,90.57,90.69,90.55,90.58,31400.0,59.4879,59.5667,59.4748,59.4945,31400.0
2005-11-01 15:15:00,90.59,90.73,90.58,90.73,86900.0,59.501,59.593,59.4945,59.593,86900.0
2005-11-01 15:20:00,90.68,90.88,90.68,90.8,39700.0,59.5602,59.6915,59.5602,59.639,39700.0
2005-11-01 15:25:00,90.8,90.87,90.67,90.67,39700.0,59.639,59.6849,59.5536,59.5536,39700.0
2005-11-01 15:30:00,90.68,90.98,90.68,90.97,53500.0,59.5602,59.7572,59.5602,59.7506,53500.0
2005-11-01 15:35:00,90.97,91.0,90.9,90.9,70800.0,59.7506,59.7703,59.7046,59.7046,70800.0
2005-11-01 15:40:00,90.9,90.94,90.79,90.85,86000.0,59.7046,59.7309,59.6324,59.6718,86000.0
2005-11-01 15:45:00,90.84,90.9,90.76,90.77,47800.0,59.6652,59.7046,59.6127,59.6193,47800.0
2005-11-01 15:50:00,90.76,90.89,90.76,90.88,58200.0,59.6127,59.6981,59.6127,59.6915,58200.0
2005-11-01 15:55:00,90.88,90.99,90.86,90.91,116200.0,59.6915,59.7638,59.6784,59.7112,116200.0
2005-11-02 09:30:00,90.65,90.85,90.45,90.85,96500.0,59.5404,59.6718,59.4091,59.6718,96500.0
2005-11-02 09:35:00,90.84,90.9,90.77,90.89,78000.0,59.6652,59.7046,59.6193,59.6981,78000.0
2005-11-02 09:40:00,90.89,90.98,90.7,90.72,57600.0,59.6981,59.7572,59.5733,59.5864,57600.0
2005-11-02 09:45:00,90.72,91.0,90.71,90.95,102300.0,59.5864,59.7703,59.5799,59.7375,102300.0
2005-11-02 09:50:00,90.95,91.1,90.95,91.05,144000.0,59.7375,59.836,59.7375,59.8032,144000.0
2005-11-02 09:55:00,91.04,91.2,90.99,91.19,103800.0,59.7966,59.9017,59.7638,59.8951,103800.0
2005-11-02 10:00:00,91.2,91.21,91.0,91.02,91900.0,59.9017,59.9083,59.7703,59.7835,91900.0
2005-11-02 10:05:00,91.0,91.07,90.98,90.98,47100.0,59.7703,59.8163,59.7572,59.7572,47100.0
2005-11-02 10:10:00,90.99,90.99,90.86,90.96,49400.0,59.7638,59.7638,59.6784,59.7441,49400.0
2005-11-02 10:15:00,90.97,91.02,90.9,90.96,131300.0,59.7506,59.7835,59.7046,59.7441,131300.0
2005-11-02 10:20:00,90.94,91.13,90.94,91.12,99200.0,59.7309,59.8557,59.7309,59.8491,99200.0
2005-11-02 10:25:00,91.12,91.15,90.88,90.89,70300.0,59.8491,59.8689,59.6915,59.6981,70300.0
2005-11-02 10:30:00,90.89,91.08,90.6,90.97,168400.0,59.6981,59.8229,59.5076,59.7506,168400.0
2005-11-02 10:35:00,90.97,91.15,90.86,90.91,164300.0,59.7506,59.8689,59.6784,59.7112,164300.0
2005-11-02 10:40:00,90.94,91.39,90.86,91.17,260800.0,59.7309,60.0265,59.6784,59.882,260800.0
2005-11-02 10:45:00,91.19,91.4,91.08,91.4,105500.0,59.8951,60.0331,59.8229,60.0331,105500.0
2005-11-02 10:50:00,91.36,91.6,91.36,91.6,154800.0,60.0068,60.1644,60.0068,60.1644,154800.0
2005-11-02 10:55:00,91.6,91.65,91.25,91.28,81200.0,60.1644,60.1973,59.9345,59.9542,81200.0
2005-11-02 11:00:00,91.28,91.4,91.23,91.25,93800.0,59.9542,60.0331,59.9214,59.9345,93800.0
2005-11-02 11:05:00,91.25,91.67,91.25,91.64,145500.0,59.9345,60.2104,59.9345,60.1907,145500.0
2005-11-02 11:10:00,91.61,91.65,91.4,91.57,72500.0,60.171,60.1973,60.0331,60.1447,72500.0
2005-11-02 11:15:00,91.54,91.65,91.43,91.61,104100.0,60.125,60.1973,60.0528,60.171,104100.0
2005-11-02 11:20:00,91.61,91.74,91.45,91.74,60300.0,60.171,60.2564,60.0659,60.2564,60300.0
2005-11-02 11:25:00,91.74,91.96,91.62,91.89,60800.0,60.2564,60.4009,60.1776,60.3549,60800.0
2005-11-02 11:30:00,91.95,92.28,91.85,92.19,230200.0,60.3943,60.6111,60.3286,60.5519,230200.0
2005-11-02 11:35:00,92.13,92.35,92.0,92.07,125000.0,60.5125,60.657,60.4271,60.4731,125000.0
2005-11-02 11:40:00,92.01,92.1,91.9,91.93,74500.0,60.4337,60.4928,60.3615,60.3812,74500.0
2005-11-02 11:45:00,91.93,91.96,91.78,91.82,50300.0,60.3812,60.4009,60.2826,60.3089,50300.0
2005-11-02 11:50:00,91.85,91.92,91.74,91.8,66300.0,60.3286,60.3746,60.2564,60.2958,66300.0
2005-11-02 11:55:00,91.81,92.0,91.74,91.76,61000.0,60.3024,60.4271,60.2564,60.2695,61000.0
2005-11-02 12:00:00,91.76,91.89,91.71,91.71,93500.0,60.2695,60.3549,60.2367,60.2367,93500.0
2005-11-02 12:05:00,91.72,91.77,91.67,91.75,64900.0,60.2432,60.2761,60.2104,60.2629,64900.0
2005-11-02 12:10:00,91.75,91.85,91.67,91.68,100600.0,60.2629,60.3286,60.2104,60.217,100600.0
2005-11-02 12:15:00,91.68,91.75,91.67,91.69,56500.0,60.217,60.2629,60.2104,60.2235,56500.0
2005-11-02 12:20:00,91.69,91.71,91.41,91.41,95300.0,60.2235,60.2367,60.0396,60.0396,95300.0
2005-11-02 12:25:00,91.41,91.69,91.32,91.6,88900.0,60.0396,60.2235,59.9805,60.1644,88900.0
2005-11-02 12:30:00,91.63,91.66,91.28,91.31,123700.0,60.1841,60.2038,59.9542,59.9739,123700.0
2005-11-02 12:35:00,91.31,91.73,91.29,91.67,63300.0,59.9739,60.2498,59.9608,60.2104,63300.0
2005-11-02 12:40:00,91.67,91.73,91.5,91.55,86400.0,60.2104,60.2498,60.0987,60.1316,86400.0
2005-11-02 12:45:00,91.55,91.99,91.55,91.96,60300.0,60.1316,60.4206,60.1316,60.4009,60300.0
2005-11-02 12:50:00,91.95,92.0,91.78,91.89,130300.0,60.3943,60.4271,60.2826,60.3549,130300.0
2005-11-02 12:55:00,91.9,91.96,91.84,91.89,31600.0,60.3615,60.4009,60.3221,60.3549,31600.0
2005-11-02 13:00:00,91.89,92.0,91.85,91.99,42800.0,60.3549,60.4271,60.3286,60.4206,42800.0
2005-11-02 13:05:00,91.98,92.19,91.98,92.04,53600.0,60.414,60.5519,60.414,60.4534,53600.0
2005-11-02 13:10:00,92.04,92.2,92.0,92.01,59900.0,60.4534,60.5585,60.4271,60.4337,59900.0
2005-11-02 13:15:00,92.0,92.12,91.99,92.12,39600.0,60.4271,60.506,60.4206,60.506,39600.0
2005-11-02 13:20:00,92.11,92.38,92.1,92.31,122000.0,60.4994,60.6767,60.4928,60.6308,122000.0
2005-11-02 13:25:00,92.33,92.37,92.25,92.31,76500.0,60.6439,60.6702,60.5914,60.6308,76500.0
2005-11-02 13:30:00,92.3,92.34,92.25,92.32,37400.0,60.6242,60.6505,60.5914,60.6373,37400.0
2005-11-02 13:35:00,92.29,92.29,92.1,92.13,26100.0,60.6176,60.6176,60.4928,60.5125,26100.0
2005-11-02 13:40:00,92.12,92.2,92.05,92.08,88500.0,60.506,60.5585,60.46,60.4797,88500.0
2005-11-02 13:45:00,92.08,92.17,92.05,92.17,33600.0,60.4797,60.5388,60.46,60.5388,33600.0
2005-11-02 13:50:00,92.18,92.2,92.1,92.17,44200.0,60.5454,60.5585,60.4928,60.5388,44200.0
2005-11-02 13:55:00,92.18,92.22,92.17,92.17,34500.0,60.5454,60.5716,60.5388,60.5388,34500.0
2005-11-02 14:00:00,92.22,92.6,92.19,92.56,91700.0,60.5716,60.8212,60.5519,60.795,91700.0
2005-11-02 14:05:00,92.6,92.63,92.5,92.53,61600.0,60.8212,60.8409,60.7556,60.7753,61600.0
2005-11-02 14:10:00,92.53,92.62,92.53,92.59,75000.0,60.7753,60.8344,60.7753,60.8147,75000.0
2005-11-02 14:15:00,92.59,92.6,92.44,92.52,36900.0,60.8147,60.8212,60.7161,60.7687,36900.0
2005-11-02 14:20:00,92.52,92.87,92.52,92.81,151800.0,60.7687,60.9986,60.7687,60.9592,151800.0
2005-11-02 14:25:00,92.8,92.85,92.6,92.82,64300.0,60.9526,60.9854,60.8212,60.9657,64300.0
2005-11-02 14:30:00,92.82,93.09,92.82,92.93,103300.0,60.9657,61.1431,60.9657,61.038,103300.0
2005-11-02 14:35:00,92.93,93.02,92.75,92.82,61300.0,61.038,61.0971,60.9198,60.9657,61300.0
2005-11-02 14:40:00,92.81,92.94,92.76,92.88,53300.0,60.9592,61.0446,60.9263,61.0051,53300.0
2005-11-02 14:45:00,92.91,93.24,92.89,93.21,74700.0,61.0249,61.2416,61.0117,61.2219,74700.0
2005-11-02 14:50:00,93.21,93.29,93.11,93.12,68300.0,61.2219,61.2744,61.1562,61.1628,68300.0
2005-11-02 14:55:00,93.1,93.1,92.92,93.0,124300.0,61.1496,61.1496,61.0314,61.084,124300.0
2005-11-02 15:00:00,93.0,93.23,93.0,93.19,99000.0,61.084,61.235,61.084,61.2088,99000.0
2005-11-02 15:05:00,93.18,93.22,93.12,93.17,56200.0,61.2022,61.2285,61.1628,61.1956,56200.0
2005-11-02 15:10:00,93.15,93.35,93.14,93.32,79500.0,61.1825,61.3139,61.1759,61.2941,79500.0
2005-11-02 15:15:00,93.31,93.53,93.28,93.52,100400.0,61.2876,61.4321,61.2679,61.4255,100400.0
2005-11-02 15:20:00,93.57,93.66,93.48,93.51,106700.0,61.4584,61.5175,61.3992,61.4189,106700.0
2005-11-02 15:25:00,93.5,93.72,93.5,93.56,83100.0,61.4124,61.5569,61.4124,61.4518,83100.0
2005-11-02 15:30:00,93.56,93.64,93.35,93.6,120300.0,61.4518,61.5043,61.3139,61.4781,120300.0
2005-11-02 15:35:00,93.6,93.61,93.42,93.43,137500.0,61.4781,61.4846,61.3598,61.3664,137500.0
2005-11-02 15:40:00,93.42,93.43,93.25,93.42,167400.0,61.3598,61.3664,61.2482,61.3598,167400.0
2005-11-02 15:45:00,93.43,93.93,93.43,93.9,173700.0,61.3664,61.6948,61.3664,61.6751,173700.0
2005-11-02 15:50:00,93.99,94.09,93.88,93.89,192200.0,61.7342,61.7999,61.662,61.6685,192200.0
2005-11-02 15:55:00,93.89,93.93,93.75,93.77,165400.0,61.6685,61.6948,61.5766,61.5897,165400.0
2005-11-03 09:30:00,93.79,93.95,93.79,93.9,186300.0,61.6029,61.7079,61.6029,61.6751,186300.0
2005-11-03 09:35:00,93.95,94.25,93.94,94.13,86300.0,61.7079,61.905,61.7014,61.8262,86300.0
2005-11-03 09:40:00,94.14,94.38,94.11,94.37,101600.0,61.8327,61.9904,61.813,61.9838,101600.0
2005-11-03 09:45:00,94.44,94.66,94.35,94.65,146800.0,62.0298,62.1743,61.9707,62.1677,146800.0
2005-11-03 09:50:00,94.65,94.73,94.46,94.73,157300.0,62.1677,62.2203,62.0429,62.2203,157300.0
2005-11-03 09:55:00,94.75,94.78,94.63,94.63,115100.0,62.2334,62.2531,62.1546,62.1546,115100.0
2005-11-03 10:00:00,94.64,94.67,94.55,94.57,156500.0,62.1611,62.1808,62.102,62.1152,156500.0
2005-11-03 10:05:00,94.56,94.61,94.28,94.38,175800.0,62.1086,62.1414,61.9247,61.9904,175800.0
2005-11-03 10:10:00,94.4,94.45,94.2,94.28,109600.0,62.0035,62.0363,61.8721,61.9247,109600.0
2005-11-03 10:15:00,94.29,94.34,94.23,94.23,137600.0,61.9313,61.9641,61.8918,61.8918,137600.0
2005-11-03 10:20:00,94.23,94.3,94.05,94.15,170600.0,61.8918,61.9378,61.7736,61.8393,170600.0
2005-11-03 10:25:00,94.18,94.19,93.87,94.1,147600.0,61.859,61.8656,61.6554,61.8065,147600.0
2005-11-03 10:30:00,94.1,94.5,94.1,94.32,147500.0,61.8065,62.0692,61.8065,61.951,147500.0
2005-11-03 10:35:00,94.25,94.46,94.25,94.27,86000.0,61.905,62.0429,61.905,61.9181,86000.0
2005-11-03 10:40:00,94.28,94.35,94.27,94.28,83800.0,61.9247,61.9707,61.9181,61.9247,83800.0
2005-11-03 10:45:00,94.28,94.52,94.27,94.52,82900.0,61.9247,62.0823,61.9181,62.0823,82900.0
2005-11-03 10:50:00,94.47,94.69,94.47,94.54,98100.0,62.0495,62.194,62.0495,62.0955,98100.0
2005-11-03 10:55:00,94.54,94.8,94.54,94.73,89600.0,62.0955,62.2662,62.0955,62.2203,89600.0
2005-11-03 11:00:00,94.73,94.73,94.41,94.42,72500.0,62.2203,62.2203,62.0101,62.0166,72500.0
2005-11-03 11:05:00,94.41,94.42,94.2,94.33,91100.0,62.0101,62.0166,61.8721,61.9575,91100.0
2005-11-03 11:10:00,94.34,94.4,94.25,94.4,57800.0,61.9641,62.0035,61.905,62.0035,57800.0
2005-11-03 11:15:00,94.4,94.51,94.3,94.41,65900.0,62.0035,62.0758,61.9378,62.0101,65900.0
2005-11-03 11:20:00,94.41,94.6,94.35,94.55,74500.0,62.0101,62.1349,61.9707,62.102,74500.0
2005-11-03 11:25:00,94.56,94.77,94.5,94.73,78100.0,62.1086,62.2465,62.0692,62.2203,78100.0
2005-11-03 11:30:00,94.75,94.79,94.67,94.74,63100.0,62.2334,62.2597,62.1808,62.2268,63100.0
2005-11-03 11:35:00,94.73,94.99,94.73,94.99,84900.0,62.2203,62.391,62.2203,62.391,84900.0
2005-11-03 11:40:00,94.99,95.06,94.85,94.95,317300.0,62.391,62.437,62.2991,62.3648,317300.0
2005-11-03 11:45:00,94.95,95.15,94.89,95.02,92600.0,62.3648,62.4961,62.3253,62.4107,92600.0
2005-11-03 11:50:00,95.02,95.15,94.98,95.09,148200.0,62.4107,62.4961,62.3845,62.4567,148200.0
2005-11-03 11:55:00,95.08,95.24,94.93,94.94,54300.0,62.4501,62.5552,62.3516,62.3582,54300.0
2005-11-03 12:00:00,94.9,95.17,94.9,95.06,112800.0,62.3319,62.5093,62.3319,62.437,112800.0
2005-11-03 12:05:00,95.07,95.31,95.05,95.29,51200.0,62.4436,62.6012,62.4304,62.5881,51200.0
2005-11-03 12:10:00,95.3,95.59,95.3,95.58,94100.0,62.5946,62.7851,62.5946,62.7786,94100.0
2005-11-03 12:15:00,95.59,95.63,95.43,95.54,82600.0,62.7851,62.8114,62.68,62.7523,82600.0
2005-11-03 12:20:00,95.54,95.82,95.47,95.47,68700.0,62.7523,62.9362,62.7063,62.7063,68700.0
2005-11-03 12:25:00,95.45,95.73,95.43,95.65,100000.0,62.6932,62.8771,62.68,62.8245,100000.0
2005-11-03 12:30:00,95.65,95.65,95.41,95.48,70600.0,62.8245,62.8245,62.6669,62.7129,70600.0
2005-11-03 12:35:00,95.51,95.51,95.0,95.0,50900.0,62.7326,62.7326,62.3976,62.3976,50900.0
2005-11-03 12:40:00,95.0,95.04,94.81,94.92,62700.0,62.3976,62.4239,62.2728,62.3451,62700.0
2005-11-03 12:45:00,94.92,95.07,94.86,94.97,59700.0,62.3451,62.4436,62.3056,62.3779,59700.0
2005-11-03 12:50:00,94.94,94.95,94.79,94.91,38000.0,62.3582,62.3648,62.2597,62.3385,38000.0
2005-11-03 12:55:00,94.93,95.03,94.79,94.87,86700.0,62.3516,62.4173,62.2597,62.3122,86700.0
2005-11-03 13:00:00,94.87,94.98,94.87,94.91,125300.0,62.3122,62.3845,62.3122,62.3385,125300.0
2005-11-03 13:05:00,94.92,94.95,94.79,94.92,43900.0,62.3451,62.3648,62.2597,62.3451,43900.0
2005-11-03 13:10:00,94.9,94.93,94.65,94.67,46600.0,62.3319,62.3516,62.1677,62.1808,46600.0
2005-11-03 13:15:00,94.67,94.86,94.51,94.86,55800.0,62.1808,62.3056,62.0758,62.3056,55800.0
2005-11-03 13:20:00,94.85,94.86,94.71,94.76,80800.0,62.2991,62.3056,62.2071,62.24,80800.0
2005-11-03 13:25:00,94.75,94.88,94.69,94.71,67300.0,62.2334,62.3188,62.194,62.2071,67300.0
2005-11-03 13:30:00,94.71,94.86,94.64,94.79,75000.0,62.2071,62.3056,62.1611,62.2597,75000.0
2005-11-03 13:35:00,94.79,94.98,94.76,94.82,57100.0,62.2597,62.3845,62.24,62.2794,57100.0
2005-11-03 13:40:00,94.82,94.82,94.1,94.35,130700.0,62.2794,62.2794,61.8065,61.9707,130700.0
2005-11-03 13:45:00,94.39,94.62,94.3,94.51,197700.0,61.9969,62.148,61.9378,62.0758,197700.0
2005-11-03 13:50:00,94.52,94.69,94.5,94.68,100300.0,62.0823,62.194,62.0692,62.1874,100300.0
2005-11-03 13:55:00,94.68,94.75,94.56,94.6,67700.0,62.1874,62.2334,62.1086,62.1349,67700.0
2005-11-03 14:00:00,94.61,94.9,94.61,94.74,94800.0,62.1414,62.3319,62.1414,62.2268,94800.0
2005-11-03 14:05:00,94.74,94.84,94.74,94.77,81000.0,62.2268,62.2925,62.2268,62.2465,81000.0
2005-11-03 14:10:00,94.75,94.8,94.7,94.78,116100.0,62.2334,62.2662,62.2006,62.2531,116100.0
2005-11-03 14:15:00,94.79,94.89,94.78,94.89,77600.0,62.2597,62.3253,62.2531,62.3253,77600.0
2005-11-03 14:20:00,94.89,94.9,94.74,94.74,42400.0,62.3253,62.3319,62.2268,62.2268,42400.0
2005-11-03 14:25:00,94.74,94.74,94.5,94.64,54100.0,62.2268,62.2268,62.0692,62.1611,54100.0
2005-11-03 14:30:00,94.65,94.79,94.65,94.67,59200.0,62.1677,62.2597,62.1677,62.1808,59200.0
2005-11-03 14:35:00,94.67,94.75,94.56,94.58,56100.0,62.1808,62.2334,62.1086,62.1217,56100.0
2005-11-03 14:40:00,94.57,94.64,94.55,94.56,120700.0,62.1152,62.1611,62.102,62.1086,120700.0
2005-11-03 14:45:00,94.56,94.68,94.56,94.6,62600.0,62.1086,62.1874,62.1086,62.1349,62600.0
2005-11-03 14:50:00,94.58,94.63,94.55,94.62,59800.0,62.1217,62.1546,62.102,62.148,59800.0
2005-11-03 14:55:00,94.63,94.63,94.45,94.5,137700.0,62.1546,62.1546,62.0363,62.0692,137700.0
2005-11-03 15:00:00,94.51,94.51,94.34,94.37,101800.0,62.0758,62.0758,61.9641,61.9838,101800.0
2005-11-03 15:05:00,94.37,94.6,94.36,94.47,87800.0,61.9838,62.1349,61.9772,62.0495,87800.0
2005-11-03 15:10:00,94.48,94.48,94.36,94.4,137700.0,62.0561,62.0561,61.9772,62.0035,137700.0
2005-11-03 15:15:00,94.4,94.4,94.09,94.27,213100.0,62.0035,62.0035,61.7999,61.9181,213100.0
2005-11-03 15:20:00,94.27,94.41,94.27,94.35,100200.0,61.9181,62.0101,61.9181,61.9707,100200.0
2005-11-03 15:25:00,94.35,94.52,94.3,94.52,171700.0,61.9707,62.0823,61.9378,62.0823,171700.0
2005-11-03 15:30:00,94.52,94.58,94.46,94.55,68400.0,62.0823,62.1217,62.0429,62.102,68400.0
2005-11-03 15:35:00,94.55,94.62,94.53,94.62,112300.0,62.102,62.148,62.0889,62.148,112300.0
2005-11-03 15:40:00,94.62,94.62,94.5,94.57,99500.0,62.148,62.148,62.0692,62.1152,99500.0
2005-11-03 15:45:00,94.58,94.88,94.56,94.78,77100.0,62.1217,62.3188,62.1086,62.2531,77100.0
2005-11-03 15:50:00,94.73,94.8,94.66,94.77,123700.0,62.2203,62.2662,62.1743,62.2465,123700.0
2005-11-03 15:55:00,94.75,94.75,94.55,94.66,115900.0,62.2334,62.2334,62.102,62.1743,115900.0
2005-11-04 09:30:00,94.65,94.66,94.3,94.31,232200.0,62.1677,62.1743,61.9378,61.9444,232200.0
2005-11-04 09:35:00,94.31,94.4,93.8,93.82,157300.0,61.9444,62.0035,61.6094,61.6226,157300.0
2005-11-04 09:40:00,93.82,94.14,93.81,93.98,124700.0,61.6226,61.8327,61.616,61.7276,124700.0
2005-11-04 09:45:00,93.98,93.98,93.75,93.85,166000.0,61.7276,61.7276,61.5766,61.6423,166000.0
2005-11-04 09:50:00,93.86,93.91,93.5,93.6,176600.0,61.6488,61.6817,61.4124,61.4781,176600.0
2005-11-04 09:55:00,93.6,93.6,93.51,93.58,203300.0,61.4781,61.4781,61.4189,61.4649,203300.0
2005-11-04 10:00:00,93.58,93.64,93.48,93.52,197300.0,61.4649,61.5043,61.3992,61.4255,197300.0
2005-11-04 10:05:00,93.52,93.52,93.27,93.3,179600.0,61.4255,61.4255,61.2613,61.281,179600.0
2005-11-04 10:10:00,93.3,93.41,92.92,92.92,151100.0,61.281,61.3533,61.0314,61.0314,151100.0
2005-11-04 10:15:00,92.9,93.2,92.89,93.01,148100.0,61.0183,61.2153,61.0117,61.0905,148100.0
2005-11-04 10:20:00,93.01,93.1,92.91,93.0,127000.0,61.0905,61.1496,61.0249,61.084,127000.0
2005-11-04 10:25:00,92.95,93.15,92.71,93.07,181300.0,61.0511,61.1825,60.8935,61.1299,181300.0
2005-11-04 10:30:00,93.06,93.15,92.85,92.94,136300.0,61.1234,61.1825,60.9854,61.0446,136300.0
2005-11-04 10:35:00,92.94,93.0,92.72,92.72,148900.0,61.0446,61.084,60.9001,60.9001,148900.0
2005-11-04 10:40:00,92.7,92.7,92.36,92.67,118000.0,60.8869,60.8869,60.6636,60.8672,118000.0
2005-11-04 10:45:00,92.67,92.75,92.44,92.53,226100.0,60.8672,60.9198,60.7161,60.7753,226100.0
2005-11-04 10:50:00,92.54,92.8,92.53,92.69,128200.0,60.7818,60.9526,60.7753,60.8804,128200.0
2005-11-04 10:55:00,92.68,92.94,92.66,92.84,93200.0,60.8738,61.0446,60.8606,60.9789,93200.0
2005-11-04 11:00:00,92.8,93.06,92.6,92.65,107700.0,60.9526,61.1234,60.8212,60.8541,107700.0
2005-11-04 11:05:00,92.63,92.75,92.5,92.66,101800.0,60.8409,60.9198,60.7556,60.8606,101800.0
2005-11-04 11:10:00,92.72,92.84,92.56,92.77,90200.0,60.9001,60.9789,60.795,60.9329,90200.0
2005-11-04 11:15:00,92.77,93.0,92.76,92.84,73900.0,60.9329,61.084,60.9263,60.9789,73900.0
2005-11-04 11:20:00,92.84,92.96,92.73,92.85,57300.0,60.9789,61.0577,60.9066,60.9854,57300.0
2005-11-04 11:25:00,92.86,92.94,92.57,92.58,52600.0,60.992,61.0446,60.8015,60.8081,52600.0
2005-11-04 11:30:00,92.57,92.75,92.35,92.35,61000.0,60.8015,60.9198,60.657,60.657,61000.0
2005-11-04 11:35:00,92.32,92.5,92.0,92.1,90600.0,60.6373,60.7556,60.4271,60.4928,90600.0
2005-11-04 11:40:00,92.1,92.33,92.03,92.3,61100.0,60.4928,60.6439,60.4469,60.6242,61100.0
2005-11-04 11:45:00,92.3,92.54,92.26,92.46,35800.0,60.6242,60.7818,60.5979,60.7293,35800.0
2005-11-04 11:50:00,92.47,92.61,92.36,92.36,114400.0,60.7359,60.8278,60.6636,60.6636,114400.0
2005-11-04 11:55:00,92.36,92.44,92.25,92.25,62200.0,60.6636,60.7161,60.5914,60.5914,62200.0
2005-11-04 12:00:00,92.25,92.35,92.11,92.3,97800.0,60.5914,60.657,60.4994,60.6242,97800.0
2005-11-04 12:05:00,92.28,92.33,92.1,92.16,80700.0,60.6111,60.6439,60.4928,60.5322,80700.0
2005-11-04 12:10:00,92.16,92.25,92.12,92.16,31600.0,60.5322,60.5914,60.506,60.5322,31600.0
2005-11-04 12:15:00,92.18,92.25,92.01,92.2,152700.0,60.5454,60.5914,60.4337,60.5585,152700.0
2005-11-04 12:20:00,92.01,92.37,92.01,92.37,64500.0,60.4337,60.6702,60.4337,60.6702,64500.0
2005-11-04 12:25:00,92.36,92.43,92.24,92.41,40900.0,60.6636,60.7096,60.5848,60.6964,40900.0
2005-11-04 12:30:00,92.38,92.5,92.3,92.5,61400.0,60.6767,60.7556,60.6242,60.7556,61400.0
2005-11-04 12:35:00,92.47,92.6,92.3,92.58,61000.0,60.7359,60.8212,60.6242,60.8081,61000.0
2005-11-04 12:40:00,92.6,92.63,92.46,92.6,94400.0,60.8212,60.8409,60.7293,60.8212,94400.0
2005-11-04 12:45:00,92.61,92.81,92.6,92.75,46100.0,60.8278,60.9592,60.8212,60.9198,46100.0
2005-11-04 12:50:00,92.75,92.82,92.6,92.62,90400.0,60.9198,60.9657,60.8212,60.8344,90400.0
2005-11-04 12:55:00,92.62,92.72,92.56,92.66,52400.0,60.8344,60.9001,60.795,60.8606,52400.0
2005-11-04 13:00:00,92.66,92.8,92.63,92.77,35000.0,60.8606,60.9526,60.8409,60.9329,35000.0
2005-11-04 13:05:00,92.74,92.83,92.66,92.72,70000.0,60.9132,60.9723,60.8606,60.9001,70000.0
2005-11-04 13:10:00,92.7,92.72,92.59,92.71,47400.0,60.8869,60.9001,60.8147,60.8935,47400.0
2005-11-04 13:15:00,92.7,92.7,92.38,92.57,52000.0,60.8869,60.8869,60.6767,60.8015,52000.0
2005-11-04 13:20:00,92.57,92.71,92.55,92.6,37700.0,60.8015,60.8935,60.7884,60.8212,37700.0
2005-11-04 13:25:00,92.59,92.74,92.55,92.63,104600.0,60.8147,60.9132,60.7884,60.8409,104600.0
2005-11-04 13:30:00,92.6,92.64,92.47,92.56,87000.0,60.8212,60.8475,60.7359,60.795,87000.0
2005-11-04 13:35:00,92.56,92.59,92.51,92.53,42500.0,60.795,60.8147,60.7621,60.7753,42500.0
2005-11-04 13:40:00,92.54,92.54,92.5,92.54,34600.0,60.7818,60.7818,60.7556,60.7818,34600.0
2005-11-04 13:45:00,92.54,92.58,92.41,92.54,83100.0,60.7818,60.8081,60.6964,60.7818,83100.0
2005-11-04 13:50:00,92.54,92.54,92.33,92.4,51100.0,60.7818,60.7818,60.6439,60.6899,51100.0
2005-11-04 13:55:00,92.4,92.47,92.3,92.37,43900.0,60.6899,60.7359,60.6242,60.6702,43900.0
2005-11-04 14:00:00,92.33,92.57,92.27,92.57,66500.0,60.6439,60.8015,60.6045,60.8015,66500.0
2005-11-04 14:05:00,92.58,92.62,92.5,92.54,53500.0,60.8081,60.8344,60.7556,60.7818,53500.0
2005-11-04 14:10:00,92.54,92.56,92.21,92.21,69000.0,60.7818,60.795,60.5651,60.5651,69000.0
2005-11-04 14:15:00,92.2,92.32,92.08,92.22,76200.0,60.5585,60.6373,60.4797,60.5716,76200.0
2005-11-04 14:20:00,92.18,92.38,92.16,92.2,65900.0,60.5454,60.6767,60.5322,60.5585,65900.0
2005-11-04 14:25:00,92.19,92.37,92.13,92.32,50500.0,60.5519,60.6702,60.5125,60.6373,50500.0
2005-11-04 14:30:00,92.31,92.48,92.07,92.07,64900.0,60.6308,60.7424,60.4731,60.4731,64900.0
2005-11-04 14:35:00,92.05,92.14,92.0,92.05,56800.0,60.46,60.5191,60.4271,60.46,56800.0
2005-11-04 14:40:00,92.04,92.08,91.95,92.01,144200.0,60.4534,60.4797,60.3943,60.4337,144200.0
2005-11-04 14:45:00,92.01,92.12,91.99,92.02,68300.0,60.4337,60.506,60.4206,60.4403,68300.0
2005-11-04 14:50:00,92.01,92.26,92.0,92.14,67800.0,60.4337,60.5979,60.4271,60.5191,67800.0
2005-11-04 14:55:00,92.13,92.44,92.09,92.25,65800.0,60.5125,60.7161,60.4863,60.5914,65800.0
2005-11-04 15:00:00,92.25,92.25,92.04,92.13,50300.0,60.5914,60.5914,60.4534,60.5125,50300.0
2005-11-04 15:05:00,92.12,92.2,92.0,92.02,64000.0,60.506,60.5585,60.4271,60.4403,64000.0
2005-11-04 15:10:00,92.02,92.21,92.01,92.05,48500.0,60.4403,60.5651,60.4337,60.46,48500.0
2005-11-04 15:15:00,92.05,92.08,92.01,92.01,59400.0,60.46,60.4797,60.4337,60.4337,59400.0
2005-11-04 15:20:00,92.01,92.08,92.0,92.06,61500.0,60.4337,60.4797,60.4271,60.4666,61500.0
2005-11-04 15:25:00,92.05,92.06,91.9,92.01,94200.0,60.46,60.4666,60.3615,60.4337,94200.0
2005-11-04 15:30:00,92.01,92.03,91.82,91.98,308800.0,60.4337,60.4469,60.3089,60.414,308800.0
2005-11-04 15:35:00,91.99,92.1,91.99,92.0,90200.0,60.4206,60.4928,60.4206,60.4271,90200.0
2005-11-04 15:40:00,92.0,92.1,92.0,92.0,111200.0,60.4271,60.4928,60.4271,60.4271,111200.0
2005-11-04 15:45:00,92.0,92.1,91.98,92.09,137600.0,60.4271,60.4928,60.414,60.4863,137600.0
2005-11-04 15:50:00,92.09,92.23,92.09,92.19,93600.0,60.4863,60.5782,60.4863,60.5519,93600.0
2005-11-04 15:55:00,92.19,92.2,92.05,92.11,149200.0,60.5519,60.5585,60.46,60.4994,149200.0
2005-11-07 09:30:00,92.05,92.2,92.0,92.2,159900.0,60.46,60.5585,60.4271,60.5585,159900.0
2005-11-07 09:35:00,92.2,92.21,91.93,91.96,158500.0,60.5585,60.5651,60.3812,60.4009,158500.0
2005-11-07 09:40:00,91.96,92.0,91.8,91.91,288000.0,60.4009,60.4271,60.2958,60.368,288000.0
2005-11-07 09:45:00,91.91,91.99,91.85,91.9,253600.0,60.368,60.4206,60.3286,60.3615,253600.0
2005-11-07 09:50:00,91.87,92.05,91.87,91.95,167800.0,60.3418,60.46,60.3418,60.3943,167800.0
2005-11-07 09:55:00,91.95,91.98,91.8,91.95,131800.0,60.3943,60.414,60.2958,60.3943,131800.0
2005-11-07 10:00:00,91.95,91.96,91.7,91.8,111500.0,60.3943,60.4009,60.2301,60.2958,111500.0
2005-11-07 10:05:00,91.76,91.8,91.62,91.71,270800.0,60.2695,60.2958,60.1776,60.2367,270800.0
2005-11-07 10:10:00,91.75,91.91,91.72,91.85,136300.0,60.2629,60.368,60.2432,60.3286,136300.0
2005-11-07 10:15:00,91.85,92.1,91.84,92.1,152400.0,60.3286,60.4928,60.3221,60.4928,152400.0
2005-11-07 10:20:00,92.1,92.1,91.82,92.04,95400.0,60.4928,60.4928,60.3089,60.4534,95400.0
2005-11-07 10:25:00,92.06,92.43,92.03,92.42,161700.0,60.4666,60.7096,60.4469,60.703,161700.0
2005-11-07 10:30:00,92.47,92.7,92.34,92.6,140700.0,60.7359,60.8869,60.6505,60.8212,140700.0
2005-11-07 10:35:00,92.6,92.94,92.6,92.87,108200.0,60.8212,61.0446,60.8212,60.9986,108200.0
2005-11-07 10:40:00,92.97,93.2,92.66,92.67,162500.0,61.0643,61.2153,60.8606,60.8672,162500.0
2005-11-07 10:45:00,92.67,92.75,92.44,92.55,164100.0,60.8672,60.9198,60.7161,60.7884,164100.0
2005-11-07 10:50:00,92.55,92.71,92.28,92.29,100900.0,60.7884,60.8935,60.6111,60.6176,100900.0
2005-11-07 10:55:00,92.3,92.45,92.25,92.3,83200.0,60.6242,60.7227,60.5914,60.6242,83200.0
2005-11-07 11:00:00,92.25,92.36,92.13,92.14,87900.0,60.5914,60.6636,60.5125,60.5191,87900.0
2005-11-07 11:05:00,92.14,92.21,91.98,92.0,73600.0,60.5191,60.5651,60.414,60.4271,73600.0
2005-11-07 11:10:00,92.0,92.18,91.98,92.17,53200.0,60.4271,60.5454,60.414,60.5388,53200.0
2005-11-07 11:15:00,92.17,92.27,92.01,92.1,48200.0,60.5388,60.6045,60.4337,60.4928,48200.0
2005-11-07 11:20:00,92.1,92.13,91.85,91.88,155700.0,60.4928,60.5125,60.3286,60.3483,155700.0
2005-11-07 11:25:00,91.87,92.28,91.85,92.28,232700.0,60.3418,60.6111,60.3286,60.6111,232700.0
2005-11-07 11:30:00,92.27,92.31,92.15,92.23,65600.0,60.6045,60.6308,60.5257,60.5782,65600.0
2005-11-07 11:35:00,92.24,92.26,91.98,92.0,68900.0,60.5848,60.5979,60.414,60.4271,68900.0
2005-11-07 11:40:00,92.01,92.22,92.01,92.08,31400.0,60.4337,60.5716,60.4337,60.4797,31400.0
2005-11-07 11:45:00,92.07,92.09,92.02,92.04,20000.0,60.4731,60.4863,60.4403,60.4534,20000.0
2005-11-07 11:50:00,92.05,92.06,91.76,91.79,71400.0,60.46,60.4666,60.2695,60.2892,71400.0
2005-11-07 11:55:00,91.79,91.88,91.7,91.85,63000.0,60.2892,60.3483,60.2301,60.3286,63000.0
2005-11-07 12:00:00,91.84,92.0,91.84,91.89,40300.0,60.3221,60.4271,60.3221,60.3549,40300.0
2005-11-07 12:05:00,91.88,91.95,91.81,91.87,19300.0,60.3483,60.3943,60.3024,60.3418,19300.0
2005-11-07 12:10:00,91.94,92.1,91.94,92.0,48700.0,60.3877,60.4928,60.3877,60.4271,48700.0
2005-11-07 12:15:00,92.02,92.04,91.87,92.01,32800.0,60.4403,60.4534,60.3418,60.4337,32800.0
2005-11-07 12:20:00,92.01,92.09,91.95,91.98,42800.0,60.4337,60.4863,60.3943,60.414,42800.0
2005-11-07 12:25:00,91.98,91.98,91.78,91.97,31900.0,60.414,60.414,60.2826,60.4074,31900.0
2005-11-07 12:30:00,91.98,92.07,91.93,91.95,22100.0,60.414,60.4731,60.3812,60.3943,22100.0
2005-11-07 12:35:00,91.95,92.39,91.95,92.37,70100.0,60.3943,60.6833,60.3943,60.6702,70100.0
2005-11-07 12:40:00,92.34,92.41,92.25,92.41,42500.0,60.6505,60.6964,60.5914,60.6964,42500.0
2005-11-07 12:45:00,92.42,92.6,92.42,92.48,71400.0,60.703,60.8212,60.703,60.7424,71400.0
2005-11-07 12:50:00,92.48,92.59,92.45,92.56,47800.0,60.7424,60.8147,60.7227,60.795,47800.0
2005-11-07 12:55:00,92.57,92.68,92.37,92.41,40600.0,60.8015,60.8738,60.6702,60.6964,40600.0
2005-11-07 13:00:00,92.41,92.5,92.24,92.24,45700.0,60.6964,60.7556,60.5848,60.5848,45700.0
2005-11-07 13:05:00,92.2,92.25,92.03,92.16,40900.0,60.5585,60.5914,60.4469,60.5322,40900.0
2005-11-07 13:10:00,92.23,92.27,92.15,92.24,39400.0,60.5782,60.6045,60.5257,60.5848,39400.0
2005-11-07 13:15:00,92.25,92.31,92.0,92.01,29700.0,60.5914,60.6308,60.4271,60.4337,29700.0
2005-11-07 13:20:00,92.01,92.21,91.99,92.2,24200.0,60.4337,60.5651,60.4206,60.5585,24200.0
2005-11-07 13:25:00,92.2,92.31,92.0,92.24,45100.0,60.5585,60.6308,60.4271,60.5848,45100.0
2005-11-07 13:30:00,92.24,92.5,92.19,92.46,54100.0,60.5848,60.7556,60.5519,60.7293,54100.0
2005-11-07 13:35:00,92.48,92.65,92.45,92.64,45800.0,60.7424,60.8541,60.7227,60.8475,45800.0
2005-11-07 13:40:00,92.6,92.84,92.58,92.59,57700.0,60.8212,60.9789,60.8081,60.8147,57700.0
2005-11-07 13:45:00,92.63,92.7,92.45,92.7,52300.0,60.8409,60.8869,60.7227,60.8869,52300.0
2005-11-07 13:50:00,92.65,92.79,92.62,92.71,59000.0,60.8541,60.946,60.8344,60.8935,59000.0
2005-11-07 13:55:00,92.71,92.75,92.57,92.61,50500.0,60.8935,60.9198,60.8015,60.8278,50500.0
2005-11-07 14:00:00,92.61,92.9,92.52,92.77,45500.0,60.8278,61.0183,60.7687,60.9329,45500.0
2005-11-07 14:05:00,92.8,92.93,92.74,92.9,47800.0,60.9526,61.038,60.9132,61.0183,47800.0
2005-11-07 14:10:00,92.9,93.42,92.9,93.31,88200.0,61.0183,61.3598,61.0183,61.2876,88200.0
2005-11-07 14:15:00,93.32,93.49,93.16,93.47,103800.0,61.2941,61.4058,61.1891,61.3927,103800.0
2005-11-07 14:20:00,93.46,93.48,93.25,93.35,96700.0,61.3861,61.3992,61.2482,61.3139,96700.0
2005-11-07 14:25:00,93.34,93.43,93.26,93.26,77400.0,61.3073,61.3664,61.2547,61.2547,77400.0
2005-11-07 14:30:00,93.27,93.36,93.17,93.27,62700.0,61.2613,61.3204,61.1956,61.2613,62700.0
2005-11-07 14:35:00,93.25,93.25,93.08,93.13,42300.0,61.2482,61.2482,61.1365,61.1694,42300.0
2005-11-07 14:40:00,93.1,93.2,93.07,93.18,37900.0,61.1496,61.2153,61.1299,61.2022,37900.0
2005-11-07 14:45:00,93.2,93.21,93.01,93.04,39500.0,61.2153,61.2219,61.0905,61.1102,39500.0
2005-11-07 14:50:00,93.04,93.13,93.01,93.12,37300.0,61.1102,61.1694,61.0905,61.1628,37300.0
2005-11-07 14:55:00,93.12,93.15,93.07,93.09,27300.0,61.1628,61.1825,61.1299,61.1431,27300.0
2005-11-07 15:00:00,93.09,93.12,93.02,93.06,52900.0,61.1431,61.1628,61.0971,61.1234,52900.0
2005-11-07 15:05:00,93.06,93.14,92.87,92.87,61300.0,61.1234,61.1759,60.9986,60.9986,61300.0
2005-11-07 15:10:00,92.87,92.95,92.74,92.75,51300.0,60.9986,61.0511,60.9132,60.9198,51300.0
2005-11-07 15:15:00,92.74,93.07,92.71,92.84,65300.0,60.9132,61.1299,60.8935,60.9789,65300.0
2005-11-07 15:20:00,92.85,92.95,92.77,92.88,40900.0,60.9854,61.0511,60.9329,61.0051,40900.0
2005-11-07 15:25:00,92.88,93.0,92.8,92.8,46200.0,61.0051,61.084,60.9526,60.9526,46200.0
2005-11-07 15:30:00,92.8,92.96,92.75,92.94,46500.0,60.9526,61.0577,60.9198,61.0446,46500.0
2005-11-07 15:35:00,92.94,92.95,92.7,92.73,63900.0,61.0446,61.0511,60.8869,60.9066,63900.0
2005-11-07 15:40:00,92.72,92.86,92.72,92.78,57400.0,60.9001,60.992,60.9001,60.9395,57400.0
2005-11-07 15:45:00,92.78,92.94,92.77,92.85,60800.0,60.9395,61.0446,60.9329,60.9854,60800.0
2005-11-07 15:50:00,92.86,92.9,92.82,92.84,85100.0,60.992,61.0183,60.9657,60.9789,85100.0
2005-11-07 15:55:00,92.85,92.86,92.82,92.84,101400.0,60.9854,60.992,60.9657,60.9789,101400.0
2005-11-08 09:30:00,92.1,92.4,92.1,92.3,205300.0,60.4928,60.6899,60.4928,60.6242,205300.0
2005-11-08 09:35:00,92.32,92.36,91.92,91.94,94200.0,60.6373,60.6636,60.3746,60.3877,94200.0
2005-11-08 09:40:00,91.93,92.23,91.92,92.06,87300.0,60.3812,60.5782,60.3746,60.4666,87300.0
2005-11-08 09:45:00,92.07,92.1,92.0,92.03,219100.0,60.4731,60.4928,60.4271,60.4469,219100.0
2005-11-08 09:50:00,92.04,92.1,91.7,92.03,146100.0,60.4534,60.4928,60.2301,60.4469,146100.0
2005-11-08 09:55:00,92.08,92.5,91.95,92.43,152300.0,60.4797,60.7556,60.3943,60.7096,152300.0
2005-11-08 10:00:00,92.44,93.06,92.21,93.06,80700.0,60.7161,61.1234,60.5651,61.1234,80700.0
2005-11-08 10:05:00,93.02,93.36,92.96,93.1,125900.0,61.0971,61.3204,61.0577,61.1496,125900.0
2005-11-08 10:10:00,93.09,93.24,92.9,93.1,91200.0,61.1431,61.2416,61.0183,61.1496,91200.0
2005-11-08 10:15:00,93.1,93.7,93.02,93.59,119900.0,61.1496,61.5437,61.0971,61.4715,119900.0
2005-11-08 10:20:00,93.59,93.62,93.15,93.3,93600.0,61.4715,61.4912,61.1825,61.281,93600.0
2005-11-08 10:25:00,93.3,93.71,93.3,93.66,112900.0,61.281,61.5503,61.281,61.5175,112900.0
2005-11-08 10:30:00,93.7,93.83,93.49,93.5,76000.0,61.5437,61.6291,61.4058,61.4124,76000.0
2005-11-08 10:35:00,93.49,93.5,93.17,93.3,70600.0,61.4058,61.4124,61.1956,61.281,70600.0
2005-11-08 10:40:00,93.31,93.31,93.05,93.05,63900.0,61.2876,61.2876,61.1168,61.1168,63900.0
2005-11-08 10:45:00,93.07,93.13,92.98,93.02,121400.0,61.1299,61.1694,61.0708,61.0971,121400.0
2005-11-08 10:50:00,93.02,93.23,93.02,93.16,66300.0,61.0971,61.235,61.0971,61.1891,66300.0
2005-11-08 10:55:00,93.13,93.45,93.1,93.36,54600.0,61.1694,61.3795,61.1496,61.3204,54600.0
2005-11-08 11:00:00,93.34,93.38,93.1,93.11,80800.0,61.3073,61.3336,61.1496,61.1562,80800.0
2005-11-08 11:05:00,93.11,93.64,93.1,93.64,76900.0,61.1562,61.5043,61.1496,61.5043,76900.0
2005-11-08 11:10:00,93.64,93.67,93.34,93.36,48100.0,61.5043,61.524,61.3073,61.3204,48100.0
2005-11-08 11:15:00,93.38,93.52,93.19,93.31,29200.0,61.3336,61.4255,61.2088,61.2876,29200.0
2005-11-08 11:20:00,93.32,93.35,93.13,93.19,31100.0,61.2941,61.3139,61.1694,61.2088,31100.0
2005-11-08 11:25:00,93.15,93.33,93.11,93.33,93200.0,61.1825,61.3007,61.1562,61.3007,93200.0
2005-11-08 11:30:00,93.33,93.64,93.27,93.64,40400.0,61.3007,61.5043,61.2613,61.5043,40400.0
2005-11-08 11:35:00,93.63,93.88,93.6,93.83,63300.0,61.4978,61.662,61.4781,61.6291,63300.0
2005-11-08 11:40:00,93.87,94.03,93.82,93.95,69600.0,61.6554,61.7605,61.6226,61.7079,69600.0
2005-11-08 11:45:00,93.96,93.98,93.85,93.89,69700.0,61.7145,61.7276,61.6423,61.6685,69700.0
2005-11-08 11:50:00,93.92,94.08,93.8,93.8,74700.0,61.6882,61.7933,61.6094,61.6094,74700.0
2005-11-08 11:55:00,93.88,94.05,93.83,94.05,33000.0,61.662,61.7736,61.6291,61.7736,33000.0
2005-11-08 12:00:00,94.04,94.23,93.95,94.15,43900.0,61.7671,61.8918,61.7079,61.8393,43900.0
2005-11-08 12:05:00,94.18,94.19,93.76,93.78,39300.0,61.859,61.8656,61.5831,61.5963,39300.0
2005-11-08 12:10:00,93.74,93.87,93.69,93.7,38800.0,61.57,61.6554,61.5372,61.5437,38800.0
2005-11-08 12:15:00,93.7,93.81,93.7,93.74,52000.0,61.5437,61.616,61.5437,61.57,52000.0
2005-11-08 12:20:00,93.73,93.8,93.72,93.76,18200.0,61.5634,61.6094,61.5569,61.5831,18200.0
2005-11-08 12:25:00,93.73,93.96,93.73,93.86,22200.0,61.5634,61.7145,61.5634,61.6488,22200.0
2005-11-08 12:30:00,93.86,93.91,93.6,93.6,47500.0,61.6488,61.6817,61.4781,61.4781,47500.0
2005-11-08 12:35:00,93.6,93.61,93.43,93.51,54900.0,61.4781,61.4846,61.3664,61.4189,54900.0
2005-11-08 12:40:00,93.51,93.64,92.56,93.64,118100.0,61.4189,61.5043,60.795,61.5043,118100.0
2005-11-08 12:45:00,93.65,93.9,93.65,93.9,28400.0,61.5109,61.6751,61.5109,61.6751,28400.0
2005-11-08 12:50:00,93.89,93.99,93.83,93.92,40900.0,61.6685,61.7342,61.6291,61.6882,40900.0
2005-11-08 12:55:00,93.92,93.98,93.86,93.98,34000.0,61.6882,61.7276,61.6488,61.7276,34000.0
2005-11-08 13:00:00,93.96,93.98,93.73,93.77,49200.0,61.7145,61.7276,61.5634,61.5897,49200.0
2005-11-08 13:05:00,93.77,93.77,93.39,93.42,37800.0,61.5897,61.5897,61.3401,61.3598,37800.0
2005-11-08 13:10:00,93.41,93.5,93.07,93.07,65900.0,61.3533,61.4124,61.1299,61.1299,65900.0
2005-11-08 13:15:00,93.08,93.4,93.04,93.31,71900.0,61.1365,61.3467,61.1102,61.2876,71900.0
2005-11-08 13:20:00,93.32,93.32,93.16,93.27,34100.0,61.2941,61.2941,61.1891,61.2613,34100.0
2005-11-08 13:25:00,93.27,93.32,93.13,93.2,23800.0,61.2613,61.2941,61.1694,61.2153,23800.0
2005-11-08 13:30:00,93.2,93.26,93.15,93.18,26500.0,61.2153,61.2547,61.1825,61.2022,26500.0
2005-11-08 13:35:00,93.18,93.33,93.16,93.33,34400.0,61.2022,61.3007,61.1891,61.3007,34400.0
2005-11-08 13:40:00,93.37,93.39,93.27,93.29,27000.0,61.327,61.3401,61.2613,61.2744,27000.0
2005-11-08 13:45:00,93.3,93.35,93.27,93.3,24500.0,61.281,61.3139,61.2613,61.281,24500.0
2005-11-08 13:50:00,93.28,93.28,93.14,93.2,41600.0,61.2679,61.2679,61.1759,61.2153,41600.0
2005-11-08 13:55:00,93.18,93.18,92.8,93.01,30700.0,61.2022,61.2022,60.9526,61.0905,30700.0
2005-11-08 14:00:00,92.99,93.01,92.8,92.98,53100.0,61.0774,61.0905,60.9526,61.0708,53100.0
2005-11-08 14:05:00,92.99,93.17,92.96,93.13,46900.0,61.0774,61.1956,61.0577,61.1694,46900.0
2005-11-08 14:10:00,93.14,93.47,93.12,93.45,53500.0,61.1759,61.3927,61.1628,61.3795,53500.0
2005-11-08 14:15:00,93.41,93.56,93.35,93.53,60900.0,61.3533,61.4518,61.3139,61.4321,60900.0
2005-11-08 14:20:00,93.53,93.59,93.4,93.47,48500.0,61.4321,61.4715,61.3467,61.3927,48500.0
2005-11-08 14:25:00,93.43,93.6,93.38,93.58,25800.0,61.3664,61.4781,61.3336,61.4649,25800.0
2005-11-08 14:30:00,93.55,93.55,93.27,93.33,33400.0,61.4452,61.4452,61.2613,61.3007,33400.0
2005-11-08 14:35:00,93.28,93.45,93.28,93.35,31300.0,61.2679,61.3795,61.2679,61.3139,31300.0
2005-11-08 14:40:00,93.37,93.45,93.37,93.39,19200.0,61.327,61.3795,61.327,61.3401,19200.0
2005-11-08 14:45:00,93.39,93.39,93.28,93.34,28500.0,61.3401,61.3401,61.2679,61.3073,28500.0
2005-11-08 14:50:00,93.33,93.33,93.3,93.33,23700.0,61.3007,61.3007,61.281,61.3007,23700.0
2005-11-08 14:55:00,93.33,93.4,93.33,93.36,21700.0,61.3007,61.3467,61.3007,61.3204,21700.0
2005-11-08 15:00:00,93.37,93.57,93.35,93.45,39600.0,61.327,61.4584,61.3139,61.3795,39600.0
2005-11-08 15:05:00,93.45,93.57,93.45,93.55,52500.0,61.3795,61.4584,61.3795,61.4452,52500.0
2005-11-08 15:10:00,93.55,93.67,93.5,93.63,34800.0,61.4452,61.524,61.4124,61.4978,34800.0
2005-11-08 15:15:00,93.63,93.73,93.56,93.67,49300.0,61.4978,61.5634,61.4518,61.524,49300.0
2005-11-08 15:20:00,93.68,93.68,93.6,93.68,28200.0,61.5306,61.5306,61.4781,61.5306,28200.0
2005-11-08 15:25:00,93.67,93.68,93.55,93.58,49400.0,61.524,61.5306,61.4452,61.4649,49400.0
2005-11-08 15:30:00,93.59,93.6,93.4,93.4,48900.0,61.4715,61.4781,61.3467,61.3467,48900.0
2005-11-08 15:35:00,93.39,93.42,93.35,93.37,38700.0,61.3401,61.3598,61.3139,61.327,38700.0
2005-11-08 15:40:00,93.37,93.37,93.2,93.2,32300.0,61.327,61.327,61.2153,61.2153,32300.0
2005-11-08 15:45:00,93.2,93.25,93.12,93.13,33800.0,61.2153,61.2482,61.1628,61.1694,33800.0
2005-11-08 15:50:00,93.15,93.25,93.13,93.21,60300.0,61.1825,61.2482,61.1694,61.2219,60300.0
2005-11-08 15:55:00,93.21,93.21,93.01,93.19,67600.0,61.2219,61.2219,61.0905,61.2088,67600.0
2005-11-09 09:30:00,93.1,93.1,92.93,92.99,124300.0,61.1496,61.1496,61.038,61.0774,124300.0
2005-11-09 09:35:00,92.99,93.25,92.74,92.74,116900.0,61.0774,61.2482,60.9132,60.9132,116900.0
2005-11-09 09:40:00,92.82,92.82,92.45,92.7,118900.0,60.9657,60.9657,60.7227,60.8869,118900.0
2005-11-09 09:45:00,92.69,92.7,92.4,92.63,98600.0,60.8804,60.8869,60.6899,60.8409,98600.0
2005-11-09 09:50:00,92.63,92.65,92.48,92.55,63800.0,60.8409,60.8541,60.7424,60.7884,63800.0
2005-11-09 09:55:00,92.57,92.8,92.51,92.79,87700.0,60.8015,60.9526,60.7621,60.946,87700.0
2005-11-09 10:00:00,92.79,92.8,92.64,92.7,72800.0,60.946,60.9526,60.8475,60.8869,72800.0
2005-11-09 10:05:00,92.66,92.86,92.65,92.75,59600.0,60.8606,60.992,60.8541,60.9198,59600.0
2005-11-09 10:10:00,92.75,92.8,92.57,92.71,51400.0,60.9198,60.9526,60.8015,60.8935,51400.0
2005-11-09 10:15:00,92.68,92.81,92.55,92.6,82600.0,60.8738,60.9592,60.7884,60.8212,82600.0
2005-11-09 10:20:00,92.6,92.77,92.51,92.63,91400.0,60.8212,60.9329,60.7621,60.8409,91400.0
2005-11-09 10:25:00,92.63,92.81,92.55,92.55,66400.0,60.8409,60.9592,60.7884,60.7884,66400.0
2005-11-09 10:30:00,92.61,92.84,92.3,92.72,198000.0,60.8278,60.9789,60.6242,60.9001,198000.0
2005-11-09 10:35:00,92.72,93.09,92.68,92.74,169400.0,60.9001,61.1431,60.8738,60.9132,169400.0
2005-11-09 10:40:00,92.73,92.97,92.7,92.88,139300.0,60.9066,61.0643,60.8869,61.0051,139300.0
2005-11-09 10:45:00,92.88,93.2,92.86,92.87,140200.0,61.0051,61.2153,60.992,60.9986,140200.0
2005-11-09 10:50:00,92.85,93.0,92.6,92.71,99700.0,60.9854,61.084,60.8212,60.8935,99700.0
2005-11-09 10:55:00,92.71,92.88,92.46,92.57,175200.0,60.8935,61.0051,60.7293,60.8015,175200.0
2005-11-09 11:00:00,92.57,92.58,92.2,92.23,156300.0,60.8015,60.8081,60.5585,60.5782,156300.0
2005-11-09 11:05:00,92.25,92.69,92.2,92.65,93700.0,60.5914,60.8804,60.5585,60.8541,93700.0
2005-11-09 11:10:00,92.62,92.9,92.55,92.79,106200.0,60.8344,61.0183,60.7884,60.946,106200.0
2005-11-09 11:15:00,92.79,92.79,92.43,92.59,70800.0,60.946,60.946,60.7096,60.8147,70800.0
2005-11-09 11:20:00,92.59,92.59,92.27,92.28,47300.0,60.8147,60.8147,60.6045,60.6111,47300.0
2005-11-09 11:25:00,92.3,92.56,92.26,92.43,76200.0,60.6242,60.795,60.5979,60.7096,76200.0
2005-11-09 11:30:00,92.4,93.0,92.4,92.85,84000.0,60.6899,61.084,60.6899,60.9854,84000.0
2005-11-09 11:35:00,92.84,93.27,92.84,93.15,84400.0,60.9789,61.2613,60.9789,61.1825,84400.0
2005-11-09 11:40:00,93.18,93.41,93.17,93.24,97500.0,61.2022,61.3533,61.1956,61.2416,97500.0
2005-11-09 11:45:00,93.24,93.34,93.07,93.15,96300.0,61.2416,61.3073,61.1299,61.1825,96300.0
2005-11-09 11:50:00,93.16,93.44,93.16,93.44,84800.0,61.1891,61.373,61.1891,61.373,84800.0
2005-11-09 11:55:00,93.44,93.72,93.34,93.68,91800.0,61.373,61.5569,61.3073,61.5306,91800.0
2005-11-09 12:00:00,93.67,93.94,93.66,93.86,68600.0,61.524,61.7014,61.5175,61.6488,68600.0
2005-11-09 12:05:00,93.91,94.52,93.88,94.52,118600.0,61.6817,62.0823,61.662,62.0823,118600.0
2005-11-09 12:10:00,94.52,94.88,94.52,94.84,140700.0,62.0823,62.3188,62.0823,62.2925,140700.0
2005-11-09 12:15:00,94.87,94.88,94.46,94.75,136200.0,62.3122,62.3188,62.0429,62.2334,136200.0
2005-11-09 12:20:00,94.72,94.94,94.72,94.81,113200.0,62.2137,62.3582,62.2137,62.2728,113200.0
2005-11-09 12:25:00,94.8,94.82,94.47,94.69,115500.0,62.2662,62.2794,62.0495,62.194,115500.0
2005-11-09 12:30:00,94.7,94.7,94.25,94.36,121000.0,62.2006,62.2006,61.905,61.9772,121000.0
2005-11-09 12:35:00,94.36,94.51,94.31,94.4,94900.0,61.9772,62.0758,61.9444,62.0035,94900.0
2005-11-09 12:40:00,94.4,94.4,94.17,94.24,73800.0,62.0035,62.0035,61.8524,61.8984,73800.0
2005-11-09 12:45:00,94.27,94.59,94.27,94.58,64700.0,61.9181,62.1283,61.9181,62.1217,64700.0
2005-11-09 12:50:00,94.58,94.76,94.55,94.55,59200.0,62.1217,62.24,62.102,62.102,59200.0
2005-11-09 12:55:00,94.61,94.7,94.48,94.48,63900.0,62.1414,62.2006,62.0561,62.0561,63900.0
2005-11-09 13:00:00,94.45,94.56,94.43,94.51,65600.0,62.0363,62.1086,62.0232,62.0758,65600.0
2005-11-09 13:05:00,94.5,94.8,94.5,94.65,67000.0,62.0692,62.2662,62.0692,62.1677,67000.0
2005-11-09 13:10:00,94.65,94.7,94.39,94.48,49700.0,62.1677,62.2006,61.9969,62.0561,49700.0
2005-11-09 13:15:00,94.48,94.55,94.39,94.53,21300.0,62.0561,62.102,61.9969,62.0889,21300.0
2005-11-09 13:20:00,94.54,94.66,94.52,94.55,33600.0,62.0955,62.1743,62.0823,62.102,33600.0
2005-11-09 13:25:00,94.54,94.54,94.36,94.51,47000.0,62.0955,62.0955,61.9772,62.0758,47000.0
2005-11-09 13:30:00,94.5,94.58,94.28,94.28,60800.0,62.0692,62.1217,61.9247,61.9247,60800.0
2005-11-09 13:35:00,94.28,94.36,94.24,94.3,62800.0,61.9247,61.9772,61.8984,61.9378,62800.0
2005-11-09 13:40:00,94.3,94.35,94.02,94.13,49200.0,61.9378,61.9707,61.7539,61.8262,49200.0
2005-11-09 13:45:00,94.13,94.25,94.05,94.05,42100.0,61.8262,61.905,61.7736,61.7736,42100.0
2005-11-09 13:50:00,94.07,94.15,93.73,93.83,73200.0,61.7868,61.8393,61.5634,61.6291,73200.0
2005-11-09 13:55:00,93.83,93.89,93.75,93.85,67300.0,61.6291,61.6685,61.5766,61.6423,67300.0
2005-11-09 14:00:00,93.86,94.04,93.75,93.84,66900.0,61.6488,61.7671,61.5766,61.6357,66900.0
2005-11-09 14:05:00,93.8,94.19,93.77,94.16,64300.0,61.6094,61.8656,61.5897,61.8459,64300.0
2005-11-09 14:10:00,94.16,94.4,94.12,94.33,86600.0,61.8459,62.0035,61.8196,61.9575,86600.0
2005-11-09 14:15:00,94.33,94.35,94.16,94.31,50000.0,61.9575,61.9707,61.8459,61.9444,50000.0
2005-11-09 14:20:00,94.32,94.35,93.99,93.99,40900.0,61.951,61.9707,61.7342,61.7342,40900.0
2005-11-09 14:25:00,93.97,93.99,93.83,93.84,58100.0,61.7211,61.7342,61.6291,61.6357,58100.0
2005-11-09 14:30:00,93.84,94.09,93.76,94.04,54600.0,61.6357,61.7999,61.5831,61.7671,54600.0
2005-11-09 14:35:00,94.04,94.37,94.03,94.27,57200.0,61.7671,61.9838,61.7605,61.9181,57200.0
2005-11-09 14:40:00,94.3,94.39,94.12,94.24,46000.0,61.9378,61.9969,61.8196,61.8984,46000.0
2005-11-09 14:45:00,94.25,94.28,93.91,93.92,66500.0,61.905,61.9247,61.6817,61.6882,66500.0
2005-11-09 14:50:00,93.92,93.92,93.65,93.77,85800.0,61.6882,61.6882,61.5109,61.5897,85800.0
2005-11-09 14:55:00,93.76,94.0,93.75,93.79,66900.0,61.5831,61.7408,61.5766,61.6029,66900.0
2005-11-09 15:00:00,93.79,94.08,93.68,94.05,62700.0,61.6029,61.7933,61.5306,61.7736,62700.0
2005-11-09 15:05:00,94.05,94.18,93.86,94.09,63100.0,61.7736,61.859,61.6488,61.7999,63100.0
2005-11-09 15:10:00,94.07,94.15,93.9,94.15,55900.0,61.7868,61.8393,61.6751,61.8393,55900.0
2005-11-09 15:15:00,94.18,94.25,94.02,94.25,64700.0,61.859,61.905,61.7539,61.905,64700.0
2005-11-09 15:20:00,94.25,94.59,94.24,94.49,76700.0,61.905,62.1283,61.8984,62.0626,76700.0
2005-11-09 15:25:00,94.46,94.49,94.25,94.41,129800.0,62.0429,62.0626,61.905,62.0101,129800.0
2005-11-09 15:30:00,94.4,94.44,94.3,94.34,82700.0,62.0035,62.0298,61.9378,61.9641,82700.0
2005-11-09 15:35:00,94.34,94.48,93.87,93.98,102400.0,61.9641,62.0561,61.6554,61.7276,102400.0
2005-11-09 15:40:00,93.98,93.98,93.62,93.63,88900.0,61.7276,61.7276,61.4912,61.4978,88900.0
2005-11-09 15:45:00,93.61,93.66,93.37,93.42,170700.0,61.4846,61.5175,61.327,61.3598,170700.0
2005-11-09 15:50:00,93.42,93.43,93.11,93.13,171400.0,61.3598,61.3664,61.1562,61.1694,171400.0
2005-11-09 15:55:00,93.14,93.15,92.99,93.01,265400.0,61.1759,61.1825,61.0774,61.0905,265400.0
2005-11-10 09:30:00,92.45,92.46,92.12,92.3,217300.0,60.7227,60.7293,60.506,60.6242,217300.0
2005-11-10 09:35:00,92.29,92.3,91.96,92.04,209100.0,60.6176,60.6242,60.4009,60.4534,209100.0
2005-11-10 09:40:00,92.03,92.05,91.96,92.05,298700.0,60.4469,60.46,60.4009,60.46,298700.0
2005-11-10 09:45:00,92.02,92.22,92.0,92.01,159200.0,60.4403,60.5716,60.4271,60.4337,159200.0
2005-11-10 09:50:00,92.03,92.09,91.9,91.97,229200.0,60.4469,60.4863,60.3615,60.4074,229200.0
2005-11-10 09:55:00,91.97,92.02,91.75,91.85,187900.0,60.4074,60.4403,60.2629,60.3286,187900.0
2005-11-10 10:00:00,91.85,92.16,91.85,91.92,193400.0,60.3286,60.5322,60.3286,60.3746,193400.0
2005-11-10 10:05:00,91.91,91.93,91.65,91.65,143600.0,60.368,60.3812,60.1973,60.1973,143600.0
2005-11-10 10:10:00,91.65,91.65,91.3,91.33,229800.0,60.1973,60.1973,59.9674,59.9871,229800.0
2005-11-10 10:15:00,91.33,91.76,91.14,91.55,205900.0,59.9871,60.2695,59.8623,60.1316,205900.0
2005-11-10 10:20:00,91.55,91.75,91.54,91.74,209300.0,60.1316,60.2629,60.125,60.2564,209300.0
2005-11-10 10:25:00,91.75,91.85,91.55,91.62,155800.0,60.2629,60.3286,60.1316,60.1776,155800.0
2005-11-10 10:30:00,91.66,91.66,91.25,91.31,231100.0,60.2038,60.2038,59.9345,59.9739,231100.0
2005-11-10 10:35:00,91.35,91.41,91.15,91.16,145500.0,60.0002,60.0396,59.8689,59.8754,145500.0
2005-11-10 10:40:00,91.15,91.19,90.89,90.93,194800.0,59.8689,59.8951,59.6981,59.7244,194800.0
2005-11-10 10:45:00,90.92,91.0,90.69,90.89,240800.0,59.7178,59.7703,59.5667,59.6981,240800.0
2005-11-10 10:50:00,90.89,91.1,90.86,91.05,261100.0,59.6981,59.836,59.6784,59.8032,261100.0
2005-11-10 10:55:00,91.05,91.3,90.94,91.21,238700.0,59.8032,59.9674,59.7309,59.9083,238700.0
2005-11-10 11:00:00,91.21,91.48,91.19,91.36,170200.0,59.9083,60.0856,59.8951,60.0068,170200.0
2005-11-10 11:05:00,91.36,91.53,91.26,91.34,110800.0,60.0068,60.1184,59.9411,59.9936,110800.0
2005-11-10 11:10:00,91.35,91.35,91.03,91.06,101100.0,60.0002,60.0002,59.79,59.8097,101100.0
2005-11-10 11:15:00,91.06,91.1,90.77,91.08,86900.0,59.8097,59.836,59.6193,59.8229,86900.0
2005-11-10 11:20:00,91.03,91.1,90.85,90.85,95800.0,59.79,59.836,59.6718,59.6718,95800.0
2005-11-10 11:25:00,90.85,91.05,90.85,90.99,138000.0,59.6718,59.8032,59.6718,59.7638,138000.0
2005-11-10 11:30:00,90.99,91.01,90.66,90.66,91500.0,59.7638,59.7769,59.547,59.547,91500.0
2005-11-10 11:35:00,90.65,90.7,90.56,90.7,83200.0,59.5404,59.5733,59.4813,59.5733,83200.0
2005-11-10 11:40:00,90.69,90.85,90.69,90.82,169800.0,59.5667,59.6718,59.5667,59.6521,169800.0
2005-11-10 11:45:00,90.84,90.94,90.82,90.9,122100.0,59.6652,59.7309,59.6521,59.7046,122100.0
2005-11-10 11:50:00,90.88,91.0,90.76,91.0,89100.0,59.6915,59.7703,59.6127,59.7703,89100.0
2005-11-10 11:55:00,91.0,91.18,90.99,91.1,127100.0,59.7703,59.8886,59.7638,59.836,127100.0
2005-11-10 12:00:00,91.1,91.23,91.05,91.12,111600.0,59.836,59.9214,59.8032,59.8491,111600.0
2005-11-10 12:05:00,91.1,91.11,91.02,91.08,47800.0,59.836,59.8426,59.7835,59.8229,47800.0
2005-11-10 12:10:00,91.1,91.14,91.0,91.08,71100.0,59.836,59.8623,59.7703,59.8229,71100.0
2005-11-10 12:15:00,91.08,91.08,90.76,90.81,118000.0,59.8229,59.8229,59.6127,59.6455,118000.0
2005-11-10 12:20:00,90.8,90.85,90.68,90.85,98900.0,59.639,59.6718,59.5602,59.6718,98900.0
2005-11-10 12:25:00,90.85,91.2,90.85,91.15,66900.0,59.6718,59.9017,59.6718,59.8689,66900.0
2005-11-10 12:30:00,91.15,91.42,91.15,91.25,92300.0,59.8689,60.0462,59.8689,59.9345,92300.0
2005-11-10 12:35:00,91.26,91.58,91.23,91.44,65000.0,59.9411,60.1513,59.9214,60.0593,65000.0
2005-11-10 12:40:00,91.42,91.51,91.31,91.47,31700.0,60.0462,60.1053,59.9739,60.079,31700.0
2005-11-10 12:45:00,91.47,91.48,91.35,91.37,25500.0,60.079,60.0856,60.0002,60.0134,25500.0
2005-11-10 12:50:00,91.38,91.44,90.94,91.17,53600.0,60.0199,60.0593,59.7309,59.882,53600.0
2005-11-10 12:55:00,91.18,91.34,91.03,91.27,55000.0,59.8886,59.9936,59.79,59.9477,55000.0
2005-11-10 13:00:00,91.25,91.54,91.25,91.53,57400.0,59.9345,60.125,59.9345,60.1184,57400.0
2005-11-10 13:05:00,91.53,91.57,91.33,91.44,78900.0,60.1184,60.1447,59.9871,60.0593,78900.0
2005-11-10 13:10:00,91.45,91.55,91.42,91.51,24400.0,60.0659,60.1316,60.0462,60.1053,24400.0
2005-11-10 13:15:00,91.48,91.5,91.45,91.45,41500.0,60.0856,60.0987,60.0659,60.0659,41500.0
2005-11-10 13:20:00,91.45,91.54,91.45,91.5,132500.0,60.0659,60.125,60.0659,60.0987,132500.0
2005-11-10 13:25:00,91.5,91.53,91.4,91.43,96400.0,60.0987,60.1184,60.0331,60.0528,96400.0
2005-11-10 13:30:00,91.41,91.55,91.41,91.47,40800.0,60.0396,60.1316,60.0396,60.079,40800.0
2005-11-10 13:35:00,91.47,91.85,91.43,91.78,96600.0,60.079,60.3286,60.0528,60.2826,96600.0
2005-11-10 13:40:00,91.78,91.79,91.58,91.7,73900.0,60.2826,60.2892,60.1513,60.2301,73900.0
2005-11-10 13:45:00,91.7,91.7,91.43,91.44,44100.0,60.2301,60.2301,60.0528,60.0593,44100.0
2005-11-10 13:50:00,91.44,91.6,91.43,91.57,112400.0,60.0593,60.1644,60.0528,60.1447,112400.0
2005-11-10 13:55:00,91.6,91.7,91.56,91.61,88200.0,60.1644,60.2301,60.1381,60.171,88200.0
2005-11-10 14:00:00,91.61,91.75,91.55,91.55,80300.0,60.171,60.2629,60.1316,60.1316,80300.0
2005-11-10 14:05:00,91.55,91.9,91.5,91.88,92300.0,60.1316,60.3615,60.0987,60.3483,92300.0
2005-11-10 14:10:00,91.88,91.89,91.63,91.8,120600.0,60.3483,60.3549,60.1841,60.2958,120600.0
2005-11-10 14:15:00,91.81,91.99,91.8,91.94,137700.0,60.3024,60.4206,60.2958,60.3877,137700.0
2005-11-10 14:20:00,91.94,91.98,91.87,91.98,137200.0,60.3877,60.414,60.3418,60.414,137200.0
2005-11-10 14:25:00,91.93,92.25,91.93,92.2,102800.0,60.3812,60.5914,60.3812,60.5585,102800.0
2005-11-10 14:30:00,92.2,92.8,92.16,92.55,97800.0,60.5585,60.9526,60.5322,60.7884,97800.0
2005-11-10 14:35:00,92.56,92.58,92.33,92.5,80100.0,60.795,60.8081,60.6439,60.7556,80100.0
2005-11-10 14:40:00,92.47,92.51,92.16,92.17,73000.0,60.7359,60.7621,60.5322,60.5388,73000.0
2005-11-10 14:45:00,92.17,92.31,91.98,92.04,75400.0,60.5388,60.6308,60.414,60.4534,75400.0
2005-11-10 14:50:00,92.04,92.11,91.89,91.95,49800.0,60.4534,60.4994,60.3549,60.3943,49800.0
2005-11-10 14:55:00,91.95,92.38,91.95,92.2,69100.0,60.3943,60.6767,60.3943,60.5585,69100.0
2005-11-10 15:00:00,92.21,92.32,92.1,92.16,76000.0,60.5651,60.6373,60.4928,60.5322,76000.0
2005-11-10 15:05:00,92.18,92.21,92.0,92.01,36900.0,60.5454,60.5651,60.4271,60.4337,36900.0
2005-11-10 15:10:00,92.01,92.05,91.8,91.8,80800.0,60.4337,60.46,60.2958,60.2958,80800.0
2005-11-10 15:15:00,91.85,91.85,91.75,91.81,60000.0,60.3286,60.3286,60.2629,60.3024,60000.0
2005-11-10 15:20:00,91.81,91.83,91.55,91.61,84200.0,60.3024,60.3155,60.1316,60.171,84200.0
2005-11-10 15:25:00,91.61,91.78,91.51,91.67,66300.0,60.171,60.2826,60.1053,60.2104,66300.0
2005-11-10 15:30:00,91.67,91.69,91.48,91.5,62400.0,60.2104,60.2235,60.0856,60.0987,62400.0
2005-11-10 15:35:00,91.5,91.51,91.11,91.15,222800.0,60.0987,60.1053,59.8426,59.8689,222800.0
2005-11-10 15:40:00,91.15,91.29,91.08,91.27,377800.0,59.8689,59.9608,59.8229,59.9477,377800.0
2005-11-10 15:45:00,91.28,91.37,91.15,91.2,304300.0,59.9542,60.0134,59.8689,59.9017,304300.0
2005-11-10 15:50:00,91.2,91.3,90.76,90.76,149800.0,59.9017,59.9674,59.6127,59.6127,149800.0
2005-11-10 15:55:00,90.82,90.99,90.75,90.95,318700.0,59.6521,59.7638,59.6061,59.7375,318700.0
2005-11-11 09:30:00,90.78,91.49,90.78,91.41,155600.0,59.6258,60.0922,59.6258,60.0396,155600.0
2005-11-11 09:35:00,91.38,91.5,91.25,91.48,125300.0,60.0199,60.0987,59.9345,60.0856,125300.0
2005-11-11 09:40:00,91.49,91.53,90.99,90.99,127100.0,60.0922,60.1184,59.7638,59.7638,127100.0
2005-11-11 09:45:00,90.99,91.01,90.7,90.76,133400.0,59.7638,59.7769,59.5733,59.6127,133400.0
2005-11-11 09:50:00,90.7,90.8,90.21,90.43,193100.0,59.5733,59.639,59.2514,59.3959,193100.0
2005-11-11 09:55:00,90.46,90.81,90.16,90.58,144000.0,59.4157,59.6455,59.2186,59.4945,144000.0
2005-11-11 10:00:00,90.58,91.13,90.5,90.98,143700.0,59.4945,59.8557,59.4419,59.7572,143700.0
2005-11-11 10:05:00,90.98,91.18,90.96,91.1,137900.0,59.7572,59.8886,59.7441,59.836,137900.0
2005-11-11 10:10:00,91.1,91.39,91.1,91.39,273700.0,59.836,60.0265,59.836,60.0265,273700.0
2005-11-11 10:15:00,91.36,91.5,91.3,91.5,158200.0,60.0068,60.0987,59.9674,60.0987,158200.0
2005-11-11 10:20:00,91.5,91.5,90.88,90.93,130700.0,60.0987,60.0987,59.6915,59.7244,130700.0
2005-11-11 10:25:00,90.95,91.08,90.85,90.85,106100.0,59.7375,59.8229,59.6718,59.6718,106100.0
2005-11-11 10:30:00,90.85,91.11,90.84,91.11,62700.0,59.6718,59.8426,59.6652,59.8426,62700.0
2005-11-11 10:35:00,91.11,91.39,91.1,91.2,52100.0,59.8426,60.0265,59.836,59.9017,52100.0
2005-11-11 10:40:00,91.18,91.18,90.9,90.99,68000.0,59.8886,59.8886,59.7046,59.7638,68000.0
2005-11-11 10:45:00,90.99,91.03,90.67,90.73,56000.0,59.7638,59.79,59.5536,59.593,56000.0
2005-11-11 10:50:00,90.77,91.0,90.7,90.98,76000.0,59.6193,59.7703,59.5733,59.7572,76000.0
2005-11-11 10:55:00,90.99,91.19,90.98,91.0,55500.0,59.7638,59.8951,59.7572,59.7703,55500.0
2005-11-11 11:00:00,91.0,91.26,91.0,91.2,25800.0,59.7703,59.9411,59.7703,59.9017,25800.0
2005-11-11 11:05:00,91.19,91.55,91.19,91.36,43500.0,59.8951,60.1316,59.8951,60.0068,43500.0
2005-11-11 11:10:00,91.36,91.49,91.25,91.44,34000.0,60.0068,60.0922,59.9345,60.0593,34000.0
2005-11-11 11:15:00,91.48,91.8,91.35,91.75,88600.0,60.0856,60.2958,60.0002,60.2629,88600.0
2005-11-11 11:20:00,91.72,91.9,91.71,91.81,55400.0,60.2432,60.3615,60.2367,60.3024,55400.0
2005-11-11 11:25:00,91.8,91.85,91.6,91.63,83500.0,60.2958,60.3286,60.1644,60.1841,83500.0
2005-11-11 11:30:00,91.63,91.63,91.4,91.53,58200.0,60.1841,60.1841,60.0331,60.1184,58200.0
2005-11-11 11:35:00,91.53,91.61,91.25,91.25,72800.0,60.1184,60.171,59.9345,59.9345,72800.0
2005-11-11 11:40:00,91.25,91.47,91.18,91.31,83500.0,59.9345,60.079,59.8886,59.9739,83500.0
2005-11-11 11:45:00,91.32,91.62,91.32,91.6,80600.0,59.9805,60.1776,59.9805,60.1644,80600.0
2005-11-11 11:50:00,91.61,91.61,91.45,91.54,22800.0,60.171,60.171,60.0659,60.125,22800.0
2005-11-11 11:55:00,91.53,91.58,91.32,91.39,20900.0,60.1184,60.1513,59.9805,60.0265,20900.0
2005-11-11 12:00:00,91.34,91.45,91.25,91.26,29900.0,59.9936,60.0659,59.9345,59.9411,29900.0
2005-11-11 12:05:00,91.26,91.5,91.2,91.26,94400.0,59.9411,60.0987,59.9017,59.9411,94400.0
2005-11-11 12:10:00,91.26,91.49,91.25,91.45,38800.0,59.9411,60.0922,59.9345,60.0659,38800.0
2005-11-11 12:15:00,91.44,91.48,91.36,91.37,12500.0,60.0593,60.0856,60.0068,60.0134,12500.0
2005-11-11 12:20:00,91.37,91.54,91.37,91.52,26400.0,60.0134,60.125,60.0134,60.1119,26400.0
2005-11-11 12:25:00,91.52,91.55,91.25,91.31,13700.0,60.1119,60.1316,59.9345,59.9739,13700.0
2005-11-11 12:30:00,91.31,91.38,91.25,91.27,18500.0,59.9739,60.0199,59.9345,59.9477,18500.0
2005-11-11 12:35:00,91.27,91.37,91.25,91.25,11800.0,59.9477,60.0134,59.9345,59.9345,11800.0
2005-11-11 12:40:00,91.25,91.32,91.25,91.25,30400.0,59.9345,59.9805,59.9345,59.9345,30400.0
2005-11-11 12:45:00,91.26,91.34,91.25,91.33,14800.0,59.9411,59.9936,59.9345,59.9871,14800.0
2005-11-11 12:50:00,91.34,91.37,91.28,91.34,11200.0,59.9936,60.0134,59.9542,59.9936,11200.0
2005-11-11 12:55:00,91.35,91.56,91.35,91.48,20700.0,60.0002,60.1381,60.0002,60.0856,20700.0
2005-11-11 13:00:00,91.5,91.7,91.45,91.56,25800.0,60.0987,60.2301,60.0659,60.1381,25800.0
2005-11-11 13:05:00,91.57,91.59,91.45,91.52,64900.0,60.1447,60.1579,60.0659,60.1119,64900.0
2005-11-11 13:10:00,91.5,91.5,91.27,91.38,31500.0,60.0987,60.0987,59.9477,60.0199,31500.0
2005-11-11 13:15:00,91.38,91.43,91.29,91.43,21400.0,60.0199,60.0528,59.9608,60.0528,21400.0
2005-11-11 13:20:00,91.45,91.52,91.42,91.46,25300.0,60.0659,60.1119,60.0462,60.0725,25300.0
2005-11-11 13:25:00,91.46,91.53,91.32,91.44,34000.0,60.0725,60.1184,59.9805,60.0593,34000.0
2005-11-11 13:30:00,91.44,91.46,91.4,91.4,23500.0,60.0593,60.0725,60.0331,60.0331,23500.0
2005-11-11 13:35:00,91.42,91.46,91.41,91.41,7000.0,60.0462,60.0725,60.0396,60.0396,7000.0
2005-11-11 13:40:00,91.42,91.51,91.42,91.47,15700.0,60.0462,60.1053,60.0462,60.079,15700.0
2005-11-11 13:45:00,91.47,91.6,91.47,91.53,17900.0,60.079,60.1644,60.079,60.1184,17900.0
2005-11-11 13:50:00,91.52,91.54,91.5,91.54,24900.0,60.1119,60.125,60.0987,60.125,24900.0
2005-11-11 13:55:00,91.54,91.62,91.53,91.6,21900.0,60.125,60.1776,60.1184,60.1644,21900.0
2005-11-11 14:00:00,91.58,91.7,91.58,91.67,14100.0,60.1513,60.2301,60.1513,60.2104,14100.0
2005-11-11 14:05:00,91.67,91.85,91.66,91.85,16400.0,60.2104,60.3286,60.2038,60.3286,16400.0
2005-11-11 14:10:00,91.86,92.08,91.86,92.08,37000.0,60.3352,60.4797,60.3352,60.4797,37000.0
2005-11-11 14:15:00,92.08,92.11,91.8,91.85,26800.0,60.4797,60.4994,60.2958,60.3286,26800.0
2005-11-11 14:20:00,91.84,91.87,91.75,91.83,21200.0,60.3221,60.3418,60.2629,60.3155,21200.0
2005-11-11 14:25:00,91.85,91.94,91.65,91.65,19900.0,60.3286,60.3877,60.1973,60.1973,19900.0
2005-11-11 14:30:00,91.65,91.83,91.65,91.73,28800.0,60.1973,60.3155,60.1973,60.2498,28800.0
2005-11-11 14:35:00,91.73,91.99,91.73,91.94,27400.0,60.2498,60.4206,60.2498,60.3877,27400.0
2005-11-11 14:40:00,91.94,92.1,91.93,92.09,40100.0,60.3877,60.4928,60.3812,60.4863,40100.0
2005-11-11 14:45:00,92.09,92.37,92.09,92.3,60400.0,60.4863,60.6702,60.4863,60.6242,60400.0
2005-11-11 14:50:00,92.3,92.52,92.24,92.45,72600.0,60.6242,60.7687,60.5848,60.7227,72600.0
2005-11-11 14:55:00,92.45,92.5,92.36,92.45,46200.0,60.7227,60.7556,60.6636,60.7227,46200.0
2005-11-11 15:00:00,92.45,92.48,92.38,92.41,55300.0,60.7227,60.7424,60.6767,60.6964,55300.0
2005-11-11 15:05:00,92.38,92.59,92.38,92.57,108100.0,60.6767,60.8147,60.6767,60.8015,108100.0
2005-11-11 15:10:00,92.57,92.6,92.38,92.38,74500.0,60.8015,60.8212,60.6767,60.6767,74500.0
2005-11-11 15:15:00,92.35,92.35,92.23,92.23,26200.0,60.657,60.657,60.5782,60.5782,26200.0
2005-11-11 15:20:00,92.25,92.26,92.11,92.14,30700.0,60.5914,60.5979,60.4994,60.5191,30700.0
2005-11-11 15:25:00,92.14,92.21,92.08,92.16,56600.0,60.5191,60.5651,60.4797,60.5322,56600.0
2005-11-11 15:30:00,92.16,92.32,92.13,92.32,29900.0,60.5322,60.6373,60.5125,60.6373,29900.0
2005-11-11 15:35:00,92.32,92.42,92.29,92.3,32600.0,60.6373,60.703,60.6176,60.6242,32600.0
2005-11-11 15:40:00,92.3,92.32,92.17,92.32,115400.0,60.6242,60.6373,60.5388,60.6373,115400.0
2005-11-11 15:45:00,92.33,92.42,92.14,92.15,41700.0,60.6439,60.703,60.5191,60.5257,41700.0
2005-11-11 15:50:00,92.14,92.22,92.01,92.01,42200.0,60.5191,60.5716,60.4337,60.4337,42200.0
2005-11-11 15:55:00,92.02,92.02,91.9,92.0,89800.0,60.4403,60.4403,60.3615,60.4271,89800.0
2005-11-14 09:30:00,92.33,93.2,92.29,93.1,293500.0,60.6439,61.2153,60.6176,61.1496,293500.0
2005-11-14 09:35:00,93.13,93.58,93.0,93.37,99900.0,61.1694,61.4649,61.084,61.327,99900.0
2005-11-14 09:40:00,93.37,93.5,93.06,93.37,92900.0,61.327,61.4124,61.1234,61.327,92900.0
2005-11-14 09:45:00,93.41,93.9,93.38,93.78,163600.0,61.3533,61.6751,61.3336,61.5963,163600.0
2005-11-14 09:50:00,93.78,93.83,93.62,93.65,68500.0,61.5963,61.6291,61.4912,61.5109,68500.0
2005-11-14 09:55:00,93.65,93.8,93.51,93.63,151200.0,61.5109,61.6094,61.4189,61.4978,151200.0
2005-11-14 10:00:00,93.64,93.66,93.31,93.65,143400.0,61.5043,61.5175,61.2876,61.5109,143400.0
2005-11-14 10:05:00,93.65,93.65,93.42,93.52,135000.0,61.5109,61.5109,61.3598,61.4255,135000.0
2005-11-14 10:10:00,93.52,93.69,93.32,93.68,151300.0,61.4255,61.5372,61.2941,61.5306,151300.0
2005-11-14 10:15:00,93.63,93.68,93.46,93.53,83100.0,61.4978,61.5306,61.3861,61.4321,83100.0
2005-11-14 10:20:00,93.55,93.7,93.16,93.16,96400.0,61.4452,61.5437,61.1891,61.1891,96400.0
2005-11-14 10:25:00,93.16,93.23,92.86,92.9,139100.0,61.1891,61.235,60.992,61.0183,139100.0
2005-11-14 10:30:00,92.89,93.37,92.86,93.36,140000.0,61.0117,61.327,60.992,61.3204,140000.0
2005-11-14 10:35:00,93.35,93.69,93.31,93.64,166000.0,61.3139,61.5372,61.2876,61.5043,166000.0
2005-11-14 10:40:00,93.65,93.66,93.42,93.47,122600.0,61.5109,61.5175,61.3598,61.3927,122600.0
2005-11-14 10:45:00,93.47,93.65,93.45,93.65,89600.0,61.3927,61.5109,61.3795,61.5109,89600.0
2005-11-14 10:50:00,93.65,93.97,93.6,93.94,166500.0,61.5109,61.7211,61.4781,61.7014,166500.0
2005-11-14 10:55:00,93.94,94.04,93.62,93.63,234200.0,61.7014,61.7671,61.4912,61.4978,234200.0
2005-11-14 11:00:00,93.63,93.91,93.61,93.8,269200.0,61.4978,61.6817,61.4846,61.6094,269200.0
2005-11-14 11:05:00,93.8,93.84,93.46,93.48,383300.0,61.6094,61.6357,61.3861,61.3992,383300.0
2005-11-14 11:10:00,93.46,93.5,93.1,93.38,349400.0,61.3861,61.4124,61.1496,61.3336,349400.0
2005-11-14 11:15:00,93.38,93.39,93.15,93.35,128500.0,61.3336,61.3401,61.1825,61.3139,128500.0
2005-11-14 11:20:00,93.37,93.43,93.28,93.34,40300.0,61.327,61.3664,61.2679,61.3073,40300.0
2005-11-14 11:25:00,93.35,93.53,93.34,93.42,29500.0,61.3139,61.4321,61.3073,61.3598,29500.0
2005-11-14 11:30:00,93.42,93.42,93.2,93.29,51600.0,61.3598,61.3598,61.2153,61.2744,51600.0
2005-11-14 11:35:00,93.27,93.28,92.93,92.99,117200.0,61.2613,61.2679,61.038,61.0774,117200.0
2005-11-14 11:40:00,92.96,93.14,92.87,92.96,209300.0,61.0577,61.1759,60.9986,61.0577,209300.0
2005-11-14 11:45:00,92.96,93.0,92.85,92.87,75900.0,61.0577,61.084,60.9854,60.9986,75900.0
2005-11-14 11:50:00,92.85,93.2,92.77,93.06,89500.0,60.9854,61.2153,60.9329,61.1234,89500.0
2005-11-14 11:55:00,93.05,93.28,92.96,93.24,102600.0,61.1168,61.2679,61.0577,61.2416,102600.0
2005-11-14 12:00:00,93.29,93.36,93.16,93.28,126700.0,61.2744,61.3204,61.1891,61.2679,126700.0
2005-11-14 12:05:00,93.31,93.47,93.16,93.46,34600.0,61.2876,61.3927,61.1891,61.3861,34600.0
2005-11-14 12:10:00,93.46,93.56,93.37,93.52,41700.0,61.3861,61.4518,61.327,61.4255,41700.0
2005-11-14 12:15:00,93.5,93.59,93.44,93.52,41200.0,61.4124,61.4715,61.373,61.4255,41200.0
2005-11-14 12:20:00,93.51,93.59,93.42,93.45,47700.0,61.4189,61.4715,61.3598,61.3795,47700.0
2005-11-14 12:25:00,93.45,93.56,93.36,93.52,18600.0,61.3795,61.4518,61.3204,61.4255,18600.0
2005-11-14 12:30:00,93.53,93.55,93.4,93.43,12700.0,61.4321,61.4452,61.3467,61.3664,12700.0
2005-11-14 12:35:00,93.42,93.49,93.37,93.49,9400.0,61.3598,61.4058,61.327,61.4058,9400.0
2005-11-14 12:40:00,93.49,93.56,93.49,93.56,16600.0,61.4058,61.4518,61.4058,61.4518,16600.0
2005-11-14 12:45:00,93.57,93.66,93.57,93.66,34800.0,61.4584,61.5175,61.4584,61.5175,34800.0
2005-11-14 12:50:00,93.66,93.95,93.66,93.82,41300.0,61.5175,61.7079,61.5175,61.6226,41300.0
2005-11-14 12:55:00,93.79,93.86,93.42,93.43,46100.0,61.6029,61.6488,61.3598,61.3664,46100.0
2005-11-14 13:00:00,93.43,93.5,93.17,93.19,108400.0,61.3664,61.4124,61.1956,61.2088,108400.0
2005-11-14 13:05:00,93.19,93.49,93.19,93.24,39200.0,61.2088,61.4058,61.2088,61.2416,39200.0
2005-11-14 13:10:00,93.26,93.54,93.2,93.51,58900.0,61.2547,61.4386,61.2153,61.4189,58900.0
2005-11-14 13:15:00,93.51,93.66,93.48,93.66,25100.0,61.4189,61.5175,61.3992,61.5175,25100.0
2005-11-14 13:20:00,93.66,93.81,93.61,93.7,49200.0,61.5175,61.616,61.4846,61.5437,49200.0
2005-11-14 13:25:00,93.74,93.82,93.66,93.78,40200.0,61.57,61.6226,61.5175,61.5963,40200.0
2005-11-14 13:30:00,93.74,93.8,93.69,93.8,30100.0,61.57,61.6094,61.5372,61.6094,30100.0
2005-11-14 13:35:00,93.74,93.74,93.57,93.65,51300.0,61.57,61.57,61.4584,61.5109,51300.0
2005-11-14 13:40:00,93.68,93.72,93.59,93.63,17400.0,61.5306,61.5569,61.4715,61.4978,17400.0
2005-11-14 13:45:00,93.63,93.7,93.55,93.67,20800.0,61.4978,61.5437,61.4452,61.524,20800.0
2005-11-14 13:50:00,93.68,93.82,93.56,93.81,30000.0,61.5306,61.6226,61.4518,61.616,30000.0
2005-11-14 13:55:00,93.81,93.89,93.79,93.88,28300.0,61.616,61.6685,61.6029,61.662,28300.0
2005-11-14 14:00:00,93.88,94.07,93.88,94.04,77800.0,61.662,61.7868,61.662,61.7671,77800.0
2005-11-14 14:05:00,94.07,94.08,93.84,93.85,37000.0,61.7868,61.7933,61.6357,61.6423,37000.0
2005-11-14 14:10:00,93.85,94.0,93.79,93.96,119700.0,61.6423,61.7408,61.6029,61.7145,119700.0
2005-11-14 14:15:00,93.91,93.95,93.85,93.85,12900.0,61.6817,61.7079,61.6423,61.6423,12900.0
2005-11-14 14:20:00,93.84,93.84,93.75,93.76,20800.0,61.6357,61.6357,61.5766,61.5831,20800.0
2005-11-14 14:25:00,93.75,93.76,93.67,93.72,24500.0,61.5766,61.5831,61.524,61.5569,24500.0
2005-11-14 14:30:00,93.72,93.78,93.6,93.75,29600.0,61.5569,61.5963,61.4781,61.5766,29600.0
2005-11-14 14:35:00,93.76,93.88,93.64,93.67,28600.0,61.5831,61.662,61.5043,61.524,28600.0
2005-11-14 14:40:00,93.65,93.77,93.63,93.74,13800.0,61.5109,61.5897,61.4978,61.57,13800.0
2005-11-14 14:45:00,93.76,93.93,93.76,93.88,29400.0,61.5831,61.6948,61.5831,61.662,29400.0
2005-11-14 14:50:00,93.85,93.88,93.81,93.88,15100.0,61.6423,61.662,61.616,61.662,15100.0
2005-11-14 14:55:00,93.89,93.89,93.79,93.82,10300.0,61.6685,61.6685,61.6029,61.6226,10300.0
2005-11-14 15:00:00,93.83,93.85,93.77,93.79,14400.0,61.6291,61.6423,61.5897,61.6029,14400.0
2005-11-14 15:05:00,93.77,93.79,93.61,93.67,38000.0,61.5897,61.6029,61.4846,61.524,38000.0
2005-11-14 15:10:00,93.65,93.7,93.52,93.63,60300.0,61.5109,61.5437,61.4255,61.4978,60300.0
2005-11-14 15:15:00,93.63,93.68,93.61,93.66,30500.0,61.4978,61.5306,61.4846,61.5175,30500.0
2005-11-14 15:20:00,93.63,93.74,93.61,93.67,36900.0,61.4978,61.57,61.4846,61.524,36900.0
2005-11-14 15:25:00,93.66,93.69,93.61,93.68,44100.0,61.5175,61.5372,61.4846,61.5306,44100.0
2005-11-14 15:30:00,93.68,93.77,93.64,93.74,33400.0,61.5306,61.5897,61.5043,61.57,33400.0
2005-11-14 15:35:00,93.73,93.9,93.72,93.9,47900.0,61.5634,61.6751,61.5569,61.6751,47900.0
2005-11-14 15:40:00,93.9,94.0,93.65,93.65,61900.0,61.6751,61.7408,61.5109,61.5109,61900.0
2005-11-14 15:45:00,93.66,93.86,93.66,93.8,42900.0,61.5175,61.6488,61.5175,61.6094,42900.0
2005-11-14 15:50:00,93.79,93.8,93.55,93.56,65100.0,61.6029,61.6094,61.4452,61.4518,65100.0
2005-11-14 15:55:00,93.56,93.8,93.52,93.75,104400.0,61.4518,61.6094,61.4255,61.5766,104400.0
2005-11-15 09:30:00,93.78,93.85,93.65,93.85,116300.0,61.5963,61.6423,61.5109,61.6423,116300.0
2005-11-15 09:35:00,93.88,94.16,93.71,93.92,63800.0,61.662,61.8459,61.5503,61.6882,63800.0
2005-11-15 09:40:00,93.93,94.3,93.93,94.16,102200.0,61.6948,61.9378,61.6948,61.8459,102200.0
2005-11-15 09:45:00,94.17,94.17,93.66,93.69,116500.0,61.8524,61.8524,61.5175,61.5372,116500.0
2005-11-15 09:50:00,93.69,93.69,93.39,93.45,217700.0,61.5372,61.5372,61.3401,61.3795,217700.0
2005-11-15 09:55:00,93.46,93.49,93.27,93.4,234800.0,61.3861,61.4058,61.2613,61.3467,234800.0
2005-11-15 10:00:00,93.39,93.55,93.33,93.5,221400.0,61.3401,61.4452,61.3007,61.4124,221400.0
2005-11-15 10:05:00,93.55,93.6,93.32,93.38,171200.0,61.4452,61.4781,61.2941,61.3336,171200.0
2005-11-15 10:10:00,93.38,93.6,93.38,93.48,107500.0,61.3336,61.4781,61.3336,61.3992,107500.0
2005-11-15 10:15:00,93.5,93.65,93.35,93.46,103600.0,61.4124,61.5109,61.3139,61.3861,103600.0
2005-11-15 10:20:00,93.43,93.8,93.43,93.58,97400.0,61.3664,61.6094,61.3664,61.4649,97400.0
2005-11-15 10:25:00,93.6,94.08,93.6,94.01,93200.0,61.4781,61.7933,61.4781,61.7474,93200.0
2005-11-15 10:30:00,94.01,94.2,93.94,94.16,157200.0,61.7474,61.8721,61.7014,61.8459,157200.0
2005-11-15 10:35:00,94.2,94.46,94.16,94.33,101800.0,61.8721,62.0429,61.8459,61.9575,101800.0
2005-11-15 10:40:00,94.4,94.56,94.33,94.56,110200.0,62.0035,62.1086,61.9575,62.1086,110200.0
2005-11-15 10:45:00,94.6,94.66,94.4,94.52,75900.0,62.1349,62.1743,62.0035,62.0823,75900.0
2005-11-15 10:50:00,94.53,94.9,94.52,94.9,112700.0,62.0889,62.3319,62.0823,62.3319,112700.0
2005-11-15 10:55:00,94.94,95.25,94.9,95.25,224400.0,62.3582,62.5618,62.3319,62.5618,224400.0
2005-11-15 11:00:00,95.23,95.53,95.08,95.48,147600.0,62.5487,62.7457,62.4501,62.7129,147600.0
2005-11-15 11:05:00,95.48,95.73,95.35,95.4,95000.0,62.7129,62.8771,62.6275,62.6603,95000.0
2005-11-15 11:10:00,95.4,95.59,95.31,95.47,70900.0,62.6603,62.7851,62.6012,62.7063,70900.0
2005-11-15 11:15:00,95.47,95.58,95.26,95.26,56700.0,62.7063,62.7786,62.5684,62.5684,56700.0
2005-11-15 11:20:00,95.2,95.44,95.19,95.32,66100.0,62.529,62.6866,62.5224,62.6078,66100.0
2005-11-15 11:25:00,95.31,95.68,95.31,95.65,76500.0,62.6012,62.8442,62.6012,62.8245,76500.0
2005-11-15 11:30:00,95.65,95.69,95.38,95.5,59300.0,62.8245,62.8508,62.6472,62.726,59300.0
2005-11-15 11:35:00,95.51,95.7,95.5,95.56,48100.0,62.7326,62.8574,62.726,62.7654,48100.0
2005-11-15 11:40:00,95.54,95.7,95.48,95.69,67300.0,62.7523,62.8574,62.7129,62.8508,67300.0
2005-11-15 11:45:00,95.7,96.03,95.63,95.85,153100.0,62.8574,63.0741,62.8114,62.9559,153100.0
2005-11-15 11:50:00,95.87,95.98,95.75,95.84,43500.0,62.969,63.0413,62.8902,62.9493,43500.0
2005-11-15 11:55:00,95.84,95.92,95.62,95.9,81600.0,62.9493,63.0019,62.8048,62.9887,81600.0
2005-11-15 12:00:00,95.89,95.96,95.59,95.67,67800.0,62.9822,63.0281,62.7851,62.8377,67800.0
2005-11-15 12:05:00,95.7,95.95,95.7,95.85,50100.0,62.8574,63.0216,62.8574,62.9559,50100.0
2005-11-15 12:10:00,95.87,95.97,95.75,95.84,53200.0,62.969,63.0347,62.8902,62.9493,53200.0
2005-11-15 12:15:00,95.82,95.93,95.77,95.78,61000.0,62.9362,63.0084,62.9033,62.9099,61000.0
2005-11-15 12:20:00,95.78,95.88,95.77,95.8,79600.0,62.9099,62.9756,62.9033,62.9231,79600.0
2005-11-15 12:25:00,95.8,95.8,95.51,95.54,78200.0,62.9231,62.9231,62.7326,62.7523,78200.0
2005-11-15 12:30:00,95.54,95.6,95.47,95.55,99900.0,62.7523,62.7917,62.7063,62.7588,99900.0
2005-11-15 12:35:00,95.51,95.6,95.35,95.38,110800.0,62.7326,62.7917,62.6275,62.6472,110800.0
2005-11-15 12:40:00,95.38,95.45,95.15,95.2,72500.0,62.6472,62.6932,62.4961,62.529,72500.0
2005-11-15 12:45:00,95.2,95.45,95.18,95.31,61100.0,62.529,62.6932,62.5158,62.6012,61100.0
2005-11-15 12:50:00,95.31,95.54,95.28,95.46,30900.0,62.6012,62.7523,62.5815,62.6997,30900.0
2005-11-15 12:55:00,95.46,95.55,95.27,95.32,38200.0,62.6997,62.7588,62.5749,62.6078,38200.0
2005-11-15 13:00:00,95.32,95.32,94.97,94.98,62100.0,62.6078,62.6078,62.3779,62.3845,62100.0
2005-11-15 13:05:00,94.95,95.0,94.62,94.85,71700.0,62.3648,62.3976,62.148,62.2991,71700.0
2005-11-15 13:10:00,94.82,94.97,94.77,94.82,32800.0,62.2794,62.3779,62.2465,62.2794,32800.0
2005-11-15 13:15:00,94.85,95.14,94.8,95.14,41000.0,62.2991,62.4896,62.2662,62.4896,41000.0
2005-11-15 13:20:00,95.14,95.19,94.99,95.01,42100.0,62.4896,62.5224,62.391,62.4042,42100.0
2005-11-15 13:25:00,95.0,95.03,94.83,94.89,70400.0,62.3976,62.4173,62.2859,62.3253,70400.0
2005-11-15 13:30:00,94.87,94.88,94.6,94.61,47500.0,62.3122,62.3188,62.1349,62.1414,47500.0
2005-11-15 13:35:00,94.62,94.79,94.45,94.45,52700.0,62.148,62.2597,62.0363,62.0363,52700.0
2005-11-15 13:40:00,94.47,94.49,94.16,94.25,50000.0,62.0495,62.0626,61.8459,61.905,50000.0
2005-11-15 13:45:00,94.22,94.6,94.11,94.55,69400.0,61.8853,62.1349,61.813,62.102,69400.0
2005-11-15 13:50:00,94.55,94.65,94.43,94.49,66200.0,62.102,62.1677,62.0232,62.0626,66200.0
2005-11-15 13:55:00,94.49,94.49,94.22,94.24,344600.0,62.0626,62.0626,61.8853,61.8984,344600.0
2005-11-15 14:00:00,94.26,94.31,94.04,94.29,210100.0,61.9116,61.9444,61.7671,61.9313,210100.0
2005-11-15 14:05:00,94.28,94.32,93.97,93.97,79800.0,61.9247,61.951,61.7211,61.7211,79800.0
2005-11-15 14:10:00,93.92,94.14,93.55,93.55,87200.0,61.6882,61.8327,61.4452,61.4452,87200.0
2005-11-15 14:15:00,93.53,93.78,93.52,93.64,105200.0,61.4321,61.5963,61.4255,61.5043,105200.0
2005-11-15 14:20:00,93.69,93.72,93.4,93.42,114400.0,61.5372,61.5569,61.3467,61.3598,114400.0
2005-11-15 14:25:00,93.42,93.47,93.38,93.38,102600.0,61.3598,61.3927,61.3336,61.3336,102600.0
2005-11-15 14:30:00,93.38,93.47,93.17,93.17,95300.0,61.3336,61.3927,61.1956,61.1956,95300.0
2005-11-15 14:35:00,93.17,93.53,93.14,93.46,73600.0,61.1956,61.4321,61.1759,61.3861,73600.0
2005-11-15 14:40:00,93.5,93.56,93.32,93.32,67400.0,61.4124,61.4518,61.2941,61.2941,67400.0
2005-11-15 14:45:00,93.33,93.48,93.29,93.37,75200.0,61.3007,61.3992,61.2744,61.327,75200.0
2005-11-15 14:50:00,93.38,93.4,93.26,93.27,70400.0,61.3336,61.3467,61.2547,61.2613,70400.0
2005-11-15 14:55:00,93.27,93.27,93.12,93.12,79300.0,61.2613,61.2613,61.1628,61.1628,79300.0
2005-11-15 15:00:00,93.11,93.13,92.9,93.08,130500.0,61.1562,61.1694,61.0183,61.1365,130500.0
2005-11-15 15:05:00,93.07,93.18,92.95,93.05,79600.0,61.1299,61.2022,61.0511,61.1168,79600.0
2005-11-15 15:10:00,93.09,93.11,92.9,92.95,107200.0,61.1431,61.1562,61.0183,61.0511,107200.0
2005-11-15 15:15:00,92.96,93.08,92.93,92.94,49900.0,61.0577,61.1365,61.038,61.0446,49900.0
2005-11-15 15:20:00,92.94,93.04,92.75,93.0,66100.0,61.0446,61.1102,60.9198,61.084,66100.0
2005-11-15 15:25:00,93.02,93.15,92.75,92.78,116400.0,61.0971,61.1825,60.9198,60.9395,116400.0
2005-11-15 15:30:00,92.75,93.12,92.73,93.12,62700.0,60.9198,61.1628,60.9066,61.1628,62700.0
2005-11-15 15:35:00,93.09,93.18,93.03,93.12,89400.0,61.1431,61.2022,61.1037,61.1628,89400.0
2005-11-15 15:40:00,93.13,93.15,92.99,93.08,109300.0,61.1694,61.1825,61.0774,61.1365,109300.0
2005-11-15 15:45:00,93.08,93.12,92.95,92.97,118600.0,61.1365,61.1628,61.0511,61.0643,118600.0
2005-11-15 15:50:00,92.97,93.0,92.91,92.95,74200.0,61.0643,61.084,61.0249,61.0511,74200.0
2005-11-15 15:55:00,92.94,93.0,92.94,93.0,146000.0,61.0446,61.084,61.0446,61.084,146000.0
2005-11-16 09:30:00,93.4,93.89,93.3,93.87,148100.0,61.3467,61.6685,61.281,61.6554,148100.0
2005-11-16 09:35:00,93.89,94.24,93.8,93.87,187300.0,61.6685,61.8984,61.6094,61.6554,187300.0
2005-11-16 09:40:00,93.95,94.66,93.88,94.36,185600.0,61.7079,62.1743,61.662,61.9772,185600.0
2005-11-16 09:45:00,94.34,94.47,94.06,94.31,164500.0,61.9641,62.0495,61.7802,61.9444,164500.0
2005-11-16 09:50:00,94.31,94.64,94.31,94.63,113200.0,61.9444,62.1611,61.9444,62.1546,113200.0
2005-11-16 09:55:00,94.53,94.79,94.2,94.22,112000.0,62.0889,62.2597,61.8721,61.8853,112000.0
2005-11-16 10:00:00,94.21,94.21,93.97,94.16,152800.0,61.8787,61.8787,61.7211,61.8459,152800.0
2005-11-16 10:05:00,94.16,94.25,93.75,94.06,138900.0,61.8459,61.905,61.5766,61.7802,138900.0
2005-11-16 10:10:00,94.05,94.1,93.75,93.81,71600.0,61.7736,61.8065,61.5766,61.616,71600.0
2005-11-16 10:15:00,93.81,93.88,93.58,93.74,65400.0,61.616,61.662,61.4649,61.57,65400.0
2005-11-16 10:20:00,93.75,94.09,93.69,93.86,39400.0,61.5766,61.7999,61.5372,61.6488,39400.0
2005-11-16 10:25:00,93.82,94.05,93.77,93.77,38800.0,61.6226,61.7736,61.5897,61.5897,38800.0
2005-11-16 10:30:00,93.76,94.75,93.76,94.45,264800.0,61.5831,62.2334,61.5831,62.0363,264800.0
2005-11-16 10:35:00,94.45,94.79,94.25,94.26,175200.0,62.0363,62.2597,61.905,61.9116,175200.0
2005-11-16 10:40:00,94.26,94.59,94.1,94.13,133100.0,61.9116,62.1283,61.8065,61.8262,133100.0
2005-11-16 10:45:00,94.13,94.2,93.94,94.18,116300.0,61.8262,61.8721,61.7014,61.859,116300.0
2005-11-16 10:50:00,94.18,94.34,94.0,94.15,65100.0,61.859,61.9641,61.7408,61.8393,65100.0
2005-11-16 10:55:00,94.1,94.7,94.1,94.7,127400.0,61.8065,62.2006,61.8065,62.2006,127400.0
2005-11-16 11:00:00,94.72,94.83,94.56,94.72,298300.0,62.2137,62.2859,62.1086,62.2137,298300.0
2005-11-16 11:05:00,94.72,94.89,94.63,94.86,76700.0,62.2137,62.3253,62.1546,62.3056,76700.0
2005-11-16 11:10:00,94.88,94.98,94.74,94.9,67900.0,62.3188,62.3845,62.2268,62.3319,67900.0
2005-11-16 11:15:00,94.88,95.2,94.88,95.2,112100.0,62.3188,62.529,62.3188,62.529,112100.0
2005-11-16 11:20:00,95.2,95.24,94.98,95.0,73500.0,62.529,62.5552,62.3845,62.3976,73500.0
2005-11-16 11:25:00,95.0,95.1,94.76,94.89,92300.0,62.3976,62.4633,62.24,62.3253,92300.0
2005-11-16 11:30:00,94.9,95.05,94.81,94.88,87800.0,62.3319,62.4304,62.2728,62.3188,87800.0
2005-11-16 11:35:00,94.93,95.05,94.81,94.88,100600.0,62.3516,62.4304,62.2728,62.3188,100600.0
2005-11-16 11:40:00,94.88,94.94,94.81,94.81,50000.0,62.3188,62.3582,62.2728,62.2728,50000.0
2005-11-16 11:45:00,94.82,95.05,94.82,95.0,45700.0,62.2794,62.4304,62.2794,62.3976,45700.0
2005-11-16 11:50:00,95.05,95.18,94.99,95.07,53600.0,62.4304,62.5158,62.391,62.4436,53600.0
2005-11-16 11:55:00,95.06,95.1,94.85,94.85,30900.0,62.437,62.4633,62.2991,62.2991,30900.0
2005-11-16 12:00:00,94.85,94.96,94.85,94.93,46200.0,62.2991,62.3713,62.2991,62.3516,46200.0
2005-11-16 12:05:00,94.92,94.99,94.87,94.92,37200.0,62.3451,62.391,62.3122,62.3451,37200.0
2005-11-16 12:10:00,94.91,95.03,94.9,94.93,58800.0,62.3385,62.4173,62.3319,62.3516,58800.0
2005-11-16 12:15:00,94.92,94.94,94.73,94.77,34400.0,62.3451,62.3582,62.2203,62.2465,34400.0
2005-11-16 12:20:00,94.77,94.9,94.73,94.86,36800.0,62.2465,62.3319,62.2203,62.3056,36800.0
2005-11-16 12:25:00,94.87,94.9,94.73,94.79,36000.0,62.3122,62.3319,62.2203,62.2597,36000.0
2005-11-16 12:30:00,94.79,94.79,94.71,94.79,25200.0,62.2597,62.2597,62.2071,62.2597,25200.0
2005-11-16 12:35:00,94.75,94.78,94.65,94.65,30800.0,62.2334,62.2531,62.1677,62.1677,30800.0
2005-11-16 12:40:00,94.64,94.64,94.43,94.47,60500.0,62.1611,62.1611,62.0232,62.0495,60500.0
2005-11-16 12:45:00,94.47,94.49,94.41,94.46,51600.0,62.0495,62.0626,62.0101,62.0429,51600.0
2005-11-16 12:50:00,94.48,94.75,94.48,94.59,61400.0,62.0561,62.2334,62.0561,62.1283,61400.0
2005-11-16 12:55:00,94.7,94.73,94.33,94.37,28700.0,62.2006,62.2203,61.9575,61.9838,28700.0
2005-11-16 13:00:00,94.36,94.44,94.08,94.1,30500.0,61.9772,62.0298,61.7933,61.8065,30500.0
2005-11-16 13:05:00,94.1,94.16,93.99,94.07,92000.0,61.8065,61.8459,61.7342,61.7868,92000.0
2005-11-16 13:10:00,94.1,94.23,93.97,94.21,56700.0,61.8065,61.8918,61.7211,61.8787,56700.0
2005-11-16 13:15:00,94.21,94.26,94.13,94.17,34800.0,61.8787,61.9116,61.8262,61.8524,34800.0
2005-11-16 13:20:00,94.17,94.33,94.11,94.32,29500.0,61.8524,61.9575,61.813,61.951,29500.0
2005-11-16 13:25:00,94.33,94.36,94.21,94.28,31300.0,61.9575,61.9772,61.8787,61.9247,31300.0
2005-11-16 13:30:00,94.25,94.29,93.95,94.02,90200.0,61.905,61.9313,61.7079,61.7539,90200.0
2005-11-16 13:35:00,94.02,94.47,94.0,94.45,81600.0,61.7539,62.0495,61.7408,62.0363,81600.0
2005-11-16 13:40:00,94.44,94.46,94.2,94.3,83700.0,62.0298,62.0429,61.8721,61.9378,83700.0
2005-11-16 13:45:00,94.29,94.35,94.15,94.27,62200.0,61.9313,61.9707,61.8393,61.9181,62200.0
2005-11-16 13:50:00,94.26,94.6,94.23,94.56,52900.0,61.9116,62.1349,61.8918,62.1086,52900.0
2005-11-16 13:55:00,94.56,94.57,94.28,94.3,94000.0,62.1086,62.1152,61.9247,61.9378,94000.0
2005-11-16 14:00:00,94.3,94.49,94.27,94.43,85400.0,61.9378,62.0626,61.9181,62.0232,85400.0
2005-11-16 14:05:00,94.4,94.4,94.11,94.23,90900.0,62.0035,62.0035,61.813,61.8918,90900.0
2005-11-16 14:10:00,94.24,94.34,94.14,94.28,31000.0,61.8984,61.9641,61.8327,61.9247,31000.0
2005-11-16 14:15:00,94.28,94.35,94.19,94.35,29200.0,61.9247,61.9707,61.8656,61.9707,29200.0
2005-11-16 14:20:00,94.32,94.35,94.09,94.13,67700.0,61.951,61.9707,61.7999,61.8262,67700.0
2005-11-16 14:25:00,94.15,94.35,94.12,94.22,35600.0,61.8393,61.9707,61.8196,61.8853,35600.0
2005-11-16 14:30:00,94.22,94.24,94.01,94.05,40200.0,61.8853,61.8984,61.7474,61.7736,40200.0
2005-11-16 14:35:00,94.05,94.15,93.95,94.05,60000.0,61.7736,61.8393,61.7079,61.7736,60000.0
2005-11-16 14:40:00,94.06,94.18,94.01,94.04,47500.0,61.7802,61.859,61.7474,61.7671,47500.0
2005-11-16 14:45:00,94.05,94.39,94.05,94.37,35100.0,61.7736,61.9969,61.7736,61.9838,35100.0
2005-11-16 14:50:00,94.37,94.45,94.33,94.38,66900.0,61.9838,62.0363,61.9575,61.9904,66900.0
2005-11-16 14:55:00,94.38,94.45,94.32,94.35,35500.0,61.9904,62.0363,61.951,61.9707,35500.0
2005-11-16 15:00:00,94.36,94.56,94.36,94.47,107100.0,61.9772,62.1086,61.9772,62.0495,107100.0
2005-11-16 15:05:00,94.45,94.58,94.37,94.49,64300.0,62.0363,62.1217,61.9838,62.0626,64300.0
2005-11-16 15:10:00,94.49,94.49,94.38,94.4,48900.0,62.0626,62.0626,61.9904,62.0035,48900.0
2005-11-16 15:15:00,94.4,94.6,94.39,94.57,75200.0,62.0035,62.1349,61.9969,62.1152,75200.0
2005-11-16 15:20:00,94.57,94.7,94.57,94.63,59800.0,62.1152,62.2006,62.1152,62.1546,59800.0
2005-11-16 15:25:00,94.62,94.65,94.5,94.62,101400.0,62.148,62.1677,62.0692,62.148,101400.0
2005-11-16 15:30:00,94.63,94.71,94.54,94.6,67100.0,62.1546,62.2071,62.0955,62.1349,67100.0
2005-11-16 15:35:00,94.6,94.61,94.43,94.43,70200.0,62.1349,62.1414,62.0232,62.0232,70200.0
2005-11-16 15:40:00,94.43,94.67,94.42,94.67,79400.0,62.0232,62.1808,62.0166,62.1808,79400.0
2005-11-16 15:45:00,94.66,94.87,94.65,94.81,123100.0,62.1743,62.3122,62.1677,62.2728,123100.0
2005-11-16 15:50:00,94.77,94.81,94.67,94.7,96700.0,62.2465,62.2728,62.1808,62.2006,96700.0
2005-11-16 15:55:00,94.69,94.99,94.68,94.84,220000.0,62.194,62.391,62.1874,62.2925,220000.0
2005-11-17 09:30:00,95.39,95.49,95.0,95.11,178300.0,62.6538,62.7194,62.3976,62.4698,178300.0
2005-11-17 09:35:00,95.09,95.54,95.09,95.5,146900.0,62.4567,62.7523,62.4567,62.726,146900.0
2005-11-17 09:40:00,95.55,95.55,95.28,95.39,90500.0,62.7588,62.7588,62.5815,62.6538,90500.0
2005-11-17 09:45:00,95.4,95.58,95.21,95.3,91900.0,62.6603,62.7786,62.5355,62.5946,91900.0
2005-11-17 09:50:00,95.35,95.48,95.28,95.47,82300.0,62.6275,62.7129,62.5815,62.7063,82300.0
2005-11-17 09:55:00,95.48,95.61,95.36,95.4,91800.0,62.7129,62.7983,62.6341,62.6603,91800.0
2005-11-17 10:00:00,95.41,95.45,95.2,95.29,59600.0,62.6669,62.6932,62.529,62.5881,59600.0
2005-11-17 10:05:00,95.26,95.3,94.85,94.85,78100.0,62.5684,62.5946,62.2991,62.2991,78100.0
2005-11-17 10:10:00,94.85,94.98,94.79,94.86,76600.0,62.2991,62.3845,62.2597,62.3056,76600.0
2005-11-17 10:15:00,94.81,95.0,94.81,94.93,70500.0,62.2728,62.3976,62.2728,62.3516,70500.0
2005-11-17 10:20:00,94.97,94.97,94.7,94.78,85300.0,62.3779,62.3779,62.2006,62.2531,85300.0
2005-11-17 10:25:00,94.81,94.91,94.69,94.74,61200.0,62.2728,62.3385,62.194,62.2268,61200.0
2005-11-17 10:30:00,94.74,94.99,94.62,94.62,131100.0,62.2268,62.391,62.148,62.148,131100.0
2005-11-17 10:35:00,94.62,95.0,94.52,94.98,127400.0,62.148,62.3976,62.0823,62.3845,127400.0
2005-11-17 10:40:00,94.99,95.06,94.97,94.97,134200.0,62.391,62.437,62.3779,62.3779,134200.0
2005-11-17 10:45:00,94.97,94.98,94.5,94.63,65800.0,62.3779,62.3845,62.0692,62.1546,65800.0
2005-11-17 10:50:00,94.63,94.86,94.5,94.79,77300.0,62.1546,62.3056,62.0692,62.2597,77300.0
2005-11-17 10:55:00,94.79,94.95,94.64,94.66,51300.0,62.2597,62.3648,62.1611,62.1743,51300.0
2005-11-17 11:00:00,94.63,94.79,94.4,94.42,76300.0,62.1546,62.2597,62.0035,62.0166,76300.0
2005-11-17 11:05:00,94.4,94.4,94.05,94.36,76000.0,62.0035,62.0035,61.7736,61.9772,76000.0
2005-11-17 11:10:00,94.32,94.32,94.0,94.06,58600.0,61.951,61.951,61.7408,61.7802,58600.0
2005-11-17 11:15:00,94.06,94.34,94.06,94.19,90800.0,61.7802,61.9641,61.7802,61.8656,90800.0
2005-11-17 11:20:00,94.19,94.32,94.13,94.29,51000.0,61.8656,61.951,61.8262,61.9313,51000.0
2005-11-17 11:25:00,94.31,94.66,94.27,94.44,58900.0,61.9444,62.1743,61.9181,62.0298,58900.0
2005-11-17 11:30:00,94.45,94.77,94.39,94.67,51700.0,62.0363,62.2465,61.9969,62.1808,51700.0
2005-11-17 11:35:00,94.67,94.9,94.66,94.72,77100.0,62.1808,62.3319,62.1743,62.2137,77100.0
2005-11-17 11:40:00,94.72,94.72,94.46,94.53,83600.0,62.2137,62.2137,62.0429,62.0889,83600.0
2005-11-17 11:45:00,94.53,94.69,94.45,94.45,67700.0,62.0889,62.194,62.0363,62.0363,67700.0
2005-11-17 11:50:00,94.45,94.45,94.3,94.45,44000.0,62.0363,62.0363,61.9378,62.0363,44000.0
2005-11-17 11:55:00,94.45,94.65,94.44,94.62,53200.0,62.0363,62.1677,62.0298,62.148,53200.0
2005-11-17 12:00:00,94.62,94.7,94.43,94.43,65300.0,62.148,62.2006,62.0232,62.0232,65300.0
2005-11-17 12:05:00,94.47,94.66,94.35,94.37,44300.0,62.0495,62.1743,61.9707,61.9838,44300.0
2005-11-17 12:10:00,94.42,94.57,94.38,94.56,23200.0,62.0166,62.1152,61.9904,62.1086,23200.0
2005-11-17 12:15:00,94.58,94.58,94.44,94.57,21100.0,62.1217,62.1217,62.0298,62.1152,21100.0
2005-11-17 12:20:00,94.57,94.6,94.46,94.6,39900.0,62.1152,62.1349,62.0429,62.1349,39900.0
2005-11-17 12:25:00,94.6,94.7,94.52,94.7,52700.0,62.1349,62.2006,62.0823,62.2006,52700.0
2005-11-17 12:30:00,94.69,94.8,94.48,94.73,86500.0,62.194,62.2662,62.0561,62.2203,86500.0
2005-11-17 12:35:00,94.69,94.77,94.58,94.67,36100.0,62.194,62.2465,62.1217,62.1808,36100.0
2005-11-17 12:40:00,94.67,94.67,94.58,94.59,14400.0,62.1808,62.1808,62.1217,62.1283,14400.0
2005-11-17 12:45:00,94.59,94.61,94.44,94.47,46000.0,62.1283,62.1414,62.0298,62.0495,46000.0
2005-11-17 12:50:00,94.47,94.55,94.38,94.46,36600.0,62.0495,62.102,61.9904,62.0429,36600.0
2005-11-17 12:55:00,94.45,94.7,94.45,94.68,70900.0,62.0363,62.2006,62.0363,62.1874,70900.0
2005-11-17 13:00:00,94.68,94.75,94.64,94.69,60100.0,62.1874,62.2334,62.1611,62.194,60100.0
2005-11-17 13:05:00,94.69,94.75,94.61,94.71,47200.0,62.194,62.2334,62.1414,62.2071,47200.0
2005-11-17 13:10:00,94.69,94.74,94.66,94.7,71300.0,62.194,62.2268,62.1743,62.2006,71300.0
2005-11-17 13:15:00,94.7,94.83,94.64,94.73,27300.0,62.2006,62.2859,62.1611,62.2203,27300.0
2005-11-17 13:20:00,94.75,94.81,94.74,94.76,25000.0,62.2334,62.2728,62.2268,62.24,25000.0
2005-11-17 13:25:00,94.74,94.76,94.66,94.66,43800.0,62.2268,62.24,62.1743,62.1743,43800.0
2005-11-17 13:30:00,94.64,94.69,94.55,94.66,36800.0,62.1611,62.194,62.102,62.1743,36800.0
2005-11-17 13:35:00,94.64,94.8,94.62,94.8,23800.0,62.1611,62.2662,62.148,62.2662,23800.0
2005-11-17 13:40:00,94.8,94.81,94.69,94.71,18600.0,62.2662,62.2728,62.194,62.2071,18600.0
2005-11-17 13:45:00,94.72,94.77,94.65,94.7,22600.0,62.2137,62.2465,62.1677,62.2006,22600.0
2005-11-17 13:50:00,94.7,94.73,94.65,94.66,34700.0,62.2006,62.2203,62.1677,62.1743,34700.0
2005-11-17 13:55:00,94.66,94.67,94.57,94.6,75100.0,62.1743,62.1808,62.1152,62.1349,75100.0
2005-11-17 14:00:00,94.6,94.6,94.41,94.49,83800.0,62.1349,62.1349,62.0101,62.0626,83800.0
2005-11-17 14:05:00,94.52,94.6,94.47,94.52,60500.0,62.0823,62.1349,62.0495,62.0823,60500.0
2005-11-17 14:10:00,94.51,94.71,94.5,94.54,67900.0,62.0758,62.2071,62.0692,62.0955,67900.0
2005-11-17 14:15:00,94.52,94.58,94.5,94.55,132700.0,62.0823,62.1217,62.0692,62.102,132700.0
2005-11-17 14:20:00,94.55,94.66,94.32,94.33,99600.0,62.102,62.1743,61.951,61.9575,99600.0
2005-11-17 14:25:00,94.31,94.47,94.17,94.18,76600.0,61.9444,62.0495,61.8524,61.859,76600.0
2005-11-17 14:30:00,94.17,94.17,93.81,93.85,123300.0,61.8524,61.8524,61.616,61.6423,123300.0
2005-11-17 14:35:00,93.85,94.07,93.74,93.99,123000.0,61.6423,61.7868,61.57,61.7342,123000.0
2005-11-17 14:40:00,93.95,94.0,93.76,93.82,70100.0,61.7079,61.7408,61.5831,61.6226,70100.0
2005-11-17 14:45:00,93.82,94.1,93.81,94.1,59000.0,61.6226,61.8065,61.616,61.8065,59000.0
2005-11-17 14:50:00,94.1,94.29,94.07,94.19,83500.0,61.8065,61.9313,61.7868,61.8656,83500.0
2005-11-17 14:55:00,94.13,94.41,94.13,94.2,66400.0,61.8262,62.0101,61.8262,61.8721,66400.0
2005-11-17 15:00:00,94.22,94.3,94.18,94.25,53400.0,61.8853,61.9378,61.859,61.905,53400.0
2005-11-17 15:05:00,94.26,94.5,94.25,94.43,50300.0,61.9116,62.0692,61.905,62.0232,50300.0
2005-11-17 15:10:00,94.45,94.75,94.45,94.72,53400.0,62.0363,62.2334,62.0363,62.2137,53400.0
2005-11-17 15:15:00,94.73,94.87,94.57,94.65,53100.0,62.2203,62.3122,62.1152,62.1677,53100.0
2005-11-17 15:20:00,94.65,94.72,94.48,94.72,56900.0,62.1677,62.2137,62.0561,62.2137,56900.0
2005-11-17 15:25:00,94.72,94.87,94.66,94.75,70200.0,62.2137,62.3122,62.1743,62.2334,70200.0
2005-11-17 15:30:00,94.75,94.94,94.59,94.59,70200.0,62.2334,62.3582,62.1283,62.1283,70200.0
2005-11-17 15:35:00,94.57,94.61,94.48,94.59,44900.0,62.1152,62.1414,62.0561,62.1283,44900.0
2005-11-17 15:40:00,94.59,94.96,94.58,94.95,67700.0,62.1283,62.3713,62.1217,62.3648,67700.0
2005-11-17 15:45:00,94.95,95.21,94.94,95.2,135900.0,62.3648,62.5355,62.3582,62.529,135900.0
2005-11-17 15:50:00,95.17,95.17,94.95,95.06,125300.0,62.5093,62.5093,62.3648,62.437,125300.0
2005-11-17 15:55:00,95.05,95.11,94.99,95.0,105000.0,62.4304,62.4698,62.391,62.3976,105000.0
2005-11-18 09:30:00,95.35,95.35,94.76,94.78,464500.0,62.6275,62.6275,62.24,62.2531,464500.0
2005-11-18 09:35:00,94.77,94.9,94.58,94.66,137700.0,62.2465,62.3319,62.1217,62.1743,137700.0
2005-11-18 09:40:00,94.67,94.73,94.28,94.34,87800.0,62.1808,62.2203,61.9247,61.9641,87800.0
2005-11-18 09:45:00,94.34,94.46,94.16,94.38,100400.0,61.9641,62.0429,61.8459,61.9904,100400.0
2005-11-18 09:50:00,94.35,94.75,94.23,94.67,90900.0,61.9707,62.2334,61.8918,62.1808,90900.0
2005-11-18 09:55:00,94.68,94.81,94.48,94.49,106300.0,62.1874,62.2728,62.0561,62.0626,106300.0
2005-11-18 10:00:00,94.52,94.67,94.41,94.41,83600.0,62.0823,62.1808,62.0101,62.0101,83600.0
2005-11-18 10:05:00,94.41,94.47,94.31,94.31,84400.0,62.0101,62.0495,61.9444,61.9444,84400.0
2005-11-18 10:10:00,94.31,94.5,94.24,94.4,71900.0,61.9444,62.0692,61.8984,62.0035,71900.0
2005-11-18 10:15:00,94.37,94.37,94.04,94.11,132400.0,61.9838,61.9838,61.7671,61.813,132400.0
2005-11-18 10:20:00,94.11,94.4,94.11,94.26,83800.0,61.813,62.0035,61.813,61.9116,83800.0
2005-11-18 10:25:00,94.25,94.48,94.19,94.28,74000.0,61.905,62.0561,61.8656,61.9247,74000.0
2005-11-18 10:30:00,94.26,94.51,94.2,94.51,52500.0,61.9116,62.0758,61.8721,62.0758,52500.0
2005-11-18 10:35:00,94.48,94.57,94.4,94.4,74400.0,62.0561,62.1152,62.0035,62.0035,74400.0
2005-11-18 10:40:00,94.41,94.41,94.26,94.31,88500.0,62.0101,62.0101,61.9116,61.9444,88500.0
2005-11-18 10:45:00,94.31,94.64,94.29,94.59,67400.0,61.9444,62.1611,61.9313,62.1283,67400.0
2005-11-18 10:50:00,94.6,94.74,94.58,94.7,69100.0,62.1349,62.2268,62.1217,62.2006,69100.0
2005-11-18 10:55:00,94.68,94.8,94.65,94.75,103700.0,62.1874,62.2662,62.1677,62.2334,103700.0
2005-11-18 11:00:00,94.75,94.8,94.59,94.68,64800.0,62.2334,62.2662,62.1283,62.1874,64800.0
2005-11-18 11:05:00,94.7,94.8,94.67,94.67,39400.0,62.2006,62.2662,62.1808,62.1808,39400.0
2005-11-18 11:10:00,94.67,94.67,94.47,94.48,34000.0,62.1808,62.1808,62.0495,62.0561,34000.0
2005-11-18 11:15:00,94.47,94.59,94.33,94.48,69100.0,62.0495,62.1283,61.9575,62.0561,69100.0
2005-11-18 11:20:00,94.48,94.54,94.35,94.44,27800.0,62.0561,62.0955,61.9707,62.0298,27800.0
2005-11-18 11:25:00,94.43,94.43,94.25,94.25,29700.0,62.0232,62.0232,61.905,61.905,29700.0
2005-11-18 11:30:00,94.25,94.4,94.22,94.31,24500.0,61.905,62.0035,61.8853,61.9444,24500.0
2005-11-18 11:35:00,94.3,94.43,94.3,94.36,29600.0,61.9378,62.0232,61.9378,61.9772,29600.0
2005-11-18 11:40:00,94.34,94.36,94.27,94.29,26800.0,61.9641,61.9772,61.9181,61.9313,26800.0
2005-11-18 11:45:00,94.29,94.32,94.18,94.23,53500.0,61.9313,61.951,61.859,61.8918,53500.0
2005-11-18 11:50:00,94.23,94.53,94.23,94.48,30900.0,61.8918,62.0889,61.8918,62.0561,30900.0
2005-11-18 11:55:00,94.49,94.64,94.45,94.64,21700.0,62.0626,62.1611,62.0363,62.1611,21700.0
2005-11-18 12:00:00,94.6,94.65,94.49,94.53,21600.0,62.1349,62.1677,62.0626,62.0889,21600.0
2005-11-18 12:05:00,94.54,94.67,94.51,94.66,10700.0,62.0955,62.1808,62.0758,62.1743,10700.0
2005-11-18 12:10:00,94.66,94.68,94.55,94.59,24700.0,62.1743,62.1874,62.102,62.1283,24700.0
2005-11-18 12:15:00,94.58,94.7,94.55,94.58,10600.0,62.1217,62.2006,62.102,62.1217,10600.0
2005-11-18 12:20:00,94.58,94.58,94.48,94.55,21300.0,62.1217,62.1217,62.0561,62.102,21300.0
2005-11-18 12:25:00,94.56,94.56,94.37,94.42,23100.0,62.1086,62.1086,61.9838,62.0166,23100.0
2005-11-18 12:30:00,94.41,94.46,94.36,94.39,21700.0,62.0101,62.0429,61.9772,61.9969,21700.0
2005-11-18 12:35:00,94.39,94.47,94.24,94.33,21000.0,61.9969,62.0495,61.8984,61.9575,21000.0
2005-11-18 12:40:00,94.34,94.44,94.3,94.43,13800.0,61.9641,62.0298,61.9378,62.0232,13800.0
2005-11-18 12:45:00,94.42,94.55,94.42,94.51,11300.0,62.0166,62.102,62.0166,62.0758,11300.0
2005-11-18 12:50:00,94.47,94.54,94.46,94.52,7200.0,62.0495,62.0955,62.0429,62.0823,7200.0
2005-11-18 12:55:00,94.52,94.59,94.5,94.58,19800.0,62.0823,62.1283,62.0692,62.1217,19800.0
2005-11-18 13:00:00,94.58,94.63,94.52,94.53,13900.0,62.1217,62.1546,62.0823,62.0889,13900.0
2005-11-18 13:05:00,94.51,94.58,94.47,94.47,12700.0,62.0758,62.1217,62.0495,62.0495,12700.0
2005-11-18 13:10:00,94.48,94.55,94.45,94.53,18300.0,62.0561,62.102,62.0363,62.0889,18300.0
2005-11-18 13:15:00,94.53,94.64,94.53,94.62,8000.0,62.0889,62.1611,62.0889,62.148,8000.0
2005-11-18 13:20:00,94.61,94.62,94.49,94.6,18400.0,62.1414,62.148,62.0626,62.1349,18400.0
2005-11-18 13:25:00,94.6,94.61,94.49,94.58,16700.0,62.1349,62.1414,62.0626,62.1217,16700.0
2005-11-18 13:30:00,94.56,94.61,94.51,94.54,34000.0,62.1086,62.1414,62.0758,62.0955,34000.0
2005-11-18 13:35:00,94.53,94.64,94.53,94.6,41400.0,62.0889,62.1611,62.0889,62.1349,41400.0
2005-11-18 13:40:00,94.6,94.78,94.6,94.78,16900.0,62.1349,62.2531,62.1349,62.2531,16900.0
2005-11-18 13:45:00,94.78,95.01,94.77,94.98,90500.0,62.2531,62.4042,62.2465,62.3845,90500.0
2005-11-18 13:50:00,94.97,95.05,94.93,94.95,40400.0,62.3779,62.4304,62.3516,62.3648,40400.0
2005-11-18 13:55:00,94.94,95.08,94.92,95.0,99000.0,62.3582,62.4501,62.3451,62.3976,99000.0
2005-11-18 14:00:00,95.0,95.01,94.89,94.89,29100.0,62.3976,62.4042,62.3253,62.3253,29100.0
2005-11-18 14:05:00,94.89,94.93,94.78,94.86,54400.0,62.3253,62.3516,62.2531,62.3056,54400.0
2005-11-18 14:10:00,94.83,94.98,94.8,94.96,33700.0,62.2859,62.3845,62.2662,62.3713,33700.0
2005-11-18 14:15:00,94.96,94.97,94.85,94.91,20500.0,62.3713,62.3779,62.2991,62.3385,20500.0
2005-11-18 14:20:00,94.91,94.97,94.86,94.87,25300.0,62.3385,62.3779,62.3056,62.3122,25300.0
2005-11-18 14:25:00,94.87,94.87,94.77,94.8,47900.0,62.3122,62.3122,62.2465,62.2662,47900.0
2005-11-18 14:30:00,94.81,94.85,94.8,94.85,48400.0,62.2728,62.2991,62.2662,62.2991,48400.0
2005-11-18 14:35:00,94.85,94.92,94.78,94.79,28800.0,62.2991,62.3451,62.2531,62.2597,28800.0
2005-11-18 14:40:00,94.79,94.83,94.77,94.8,26100.0,62.2597,62.2859,62.2465,62.2662,26100.0
2005-11-18 14:45:00,94.8,94.86,94.77,94.81,41100.0,62.2662,62.3056,62.2465,62.2728,41100.0
2005-11-18 14:50:00,94.81,94.91,94.77,94.86,22400.0,62.2728,62.3385,62.2465,62.3056,22400.0
2005-11-18 14:55:00,94.86,94.88,94.79,94.86,24800.0,62.3056,62.3188,62.2597,62.3056,24800.0
2005-11-18 15:00:00,94.83,94.88,94.8,94.82,115100.0,62.2859,62.3188,62.2662,62.2794,115100.0
2005-11-18 15:05:00,94.82,94.93,94.81,94.9,42700.0,62.2794,62.3516,62.2728,62.3319,42700.0
2005-11-18 15:10:00,94.9,95.0,94.89,94.97,81300.0,62.3319,62.3976,62.3253,62.3779,81300.0
2005-11-18 15:15:00,94.97,94.99,94.84,94.89,85000.0,62.3779,62.391,62.2925,62.3253,85000.0
2005-11-18 15:20:00,94.88,94.89,94.78,94.84,87700.0,62.3188,62.3253,62.2531,62.2925,87700.0
2005-11-18 15:25:00,94.84,94.86,94.67,94.78,66600.0,62.2925,62.3056,62.1808,62.2531,66600.0
2005-11-18 15:30:00,94.78,94.79,94.7,94.75,47700.0,62.2531,62.2597,62.2006,62.2334,47700.0
2005-11-18 15:35:00,94.75,94.97,94.75,94.97,56800.0,62.2334,62.3779,62.2334,62.3779,56800.0
2005-11-18 15:40:00,94.96,95.06,94.95,95.03,163400.0,62.3713,62.437,62.3648,62.4173,163400.0
2005-11-18 15:45:00,95.03,95.04,94.85,94.92,145500.0,62.4173,62.4239,62.2991,62.3451,145500.0
2005-11-18 15:50:00,94.89,95.01,94.87,94.97,106800.0,62.3253,62.4042,62.3122,62.3779,106800.0
2005-11-18 15:55:00,94.97,95.05,94.96,95.05,122400.0,62.3779,62.4304,62.3713,62.4304,122400.0
2005-11-21 09:30:00,95.18,95.35,95.1,95.28,102600.0,62.5158,62.6275,62.4633,62.5815,102600.0
2005-11-21 09:35:00,95.28,95.45,95.2,95.35,90800.0,62.5815,62.6932,62.529,62.6275,90800.0
2005-11-21 09:40:00,95.34,95.37,95.3,95.3,188100.0,62.6209,62.6406,62.5946,62.5946,188100.0
2005-11-21 09:45:00,95.3,95.34,95.19,95.29,146300.0,62.5946,62.6209,62.5224,62.5881,146300.0
2005-11-21 09:50:00,95.25,95.33,95.21,95.22,81300.0,62.5618,62.6143,62.5355,62.5421,81300.0
2005-11-21 09:55:00,95.22,95.25,95.11,95.17,50200.0,62.5421,62.5618,62.4698,62.5093,50200.0
2005-11-21 10:00:00,95.18,95.25,95.12,95.23,54400.0,62.5158,62.5618,62.4764,62.5487,54400.0
2005-11-21 10:05:00,95.23,95.25,95.12,95.24,90600.0,62.5487,62.5618,62.4764,62.5552,90600.0
2005-11-21 10:10:00,95.25,95.34,95.25,95.29,89500.0,62.5618,62.6209,62.5618,62.5881,89500.0
2005-11-21 10:15:00,95.29,95.35,95.0,95.07,112800.0,62.5881,62.6275,62.3976,62.4436,112800.0
2005-11-21 10:20:00,95.07,95.1,94.91,94.91,101500.0,62.4436,62.4633,62.3385,62.3385,101500.0
2005-11-21 10:25:00,94.91,95.2,94.83,95.2,112100.0,62.3385,62.529,62.2859,62.529,112100.0
2005-11-21 10:30:00,95.15,95.25,95.12,95.23,133400.0,62.4961,62.5618,62.4764,62.5487,133400.0
2005-11-21 10:35:00,95.25,95.3,95.13,95.14,185300.0,62.5618,62.5946,62.483,62.4896,185300.0
2005-11-21 10:40:00,95.13,95.24,95.1,95.15,143100.0,62.483,62.5552,62.4633,62.4961,143100.0
2005-11-21 10:45:00,95.15,95.27,95.13,95.18,51100.0,62.4961,62.5749,62.483,62.5158,51100.0
2005-11-21 10:50:00,95.17,95.3,95.17,95.26,108000.0,62.5093,62.5946,62.5093,62.5684,108000.0
2005-11-21 10:55:00,95.27,95.36,95.23,95.24,99500.0,62.5749,62.6341,62.5487,62.5552,99500.0
2005-11-21 11:00:00,95.24,95.36,95.17,95.18,88100.0,62.5552,62.6341,62.5093,62.5158,88100.0
2005-11-21 11:05:00,95.18,95.32,95.18,95.3,87900.0,62.5158,62.6078,62.5158,62.5946,87900.0
2005-11-21 11:10:00,95.3,95.36,95.06,95.12,78100.0,62.5946,62.6341,62.437,62.4764,78100.0
2005-11-21 11:15:00,95.12,95.16,94.98,95.1,64900.0,62.4764,62.5027,62.3845,62.4633,64900.0
2005-11-21 11:20:00,95.09,95.12,95.05,95.09,42700.0,62.4567,62.4764,62.4304,62.4567,42700.0
2005-11-21 11:25:00,95.08,95.26,95.08,95.19,44900.0,62.4501,62.5684,62.4501,62.5224,44900.0
2005-11-21 11:30:00,95.18,95.23,95.11,95.17,84300.0,62.5158,62.5487,62.4698,62.5093,84300.0
2005-11-21 11:35:00,95.17,95.18,94.93,94.96,61300.0,62.5093,62.5158,62.3516,62.3713,61300.0
2005-11-21 11:40:00,94.94,95.18,94.92,95.14,62500.0,62.3582,62.5158,62.3451,62.4896,62500.0
2005-11-21 11:45:00,95.13,95.14,95.03,95.04,66600.0,62.483,62.4896,62.4173,62.4239,66600.0
2005-11-21 11:50:00,95.05,95.4,95.05,95.4,75800.0,62.4304,62.6603,62.4304,62.6603,75800.0
2005-11-21 11:55:00,95.4,95.49,95.31,95.38,51700.0,62.6603,62.7194,62.6012,62.6472,51700.0
2005-11-21 12:00:00,95.39,95.54,95.36,95.44,79100.0,62.6538,62.7523,62.6341,62.6866,79100.0
2005-11-21 12:05:00,95.45,95.48,95.15,95.2,47600.0,62.6932,62.7129,62.4961,62.529,47600.0
2005-11-21 12:10:00,95.2,95.44,95.2,95.38,70500.0,62.529,62.6866,62.529,62.6472,70500.0
2005-11-21 12:15:00,95.37,95.54,95.34,95.47,27700.0,62.6406,62.7523,62.6209,62.7063,27700.0
2005-11-21 12:20:00,95.47,95.69,95.46,95.67,47500.0,62.7063,62.8508,62.6997,62.8377,47500.0
2005-11-21 12:25:00,95.66,95.72,95.54,95.63,28400.0,62.8311,62.8705,62.7523,62.8114,28400.0
2005-11-21 12:30:00,95.62,95.71,95.57,95.61,27000.0,62.8048,62.8639,62.772,62.7983,27000.0
2005-11-21 12:35:00,95.63,95.74,95.6,95.74,34400.0,62.8114,62.8836,62.7917,62.8836,34400.0
2005-11-21 12:40:00,95.73,95.75,95.65,95.73,54600.0,62.8771,62.8902,62.8245,62.8771,54600.0
2005-11-21 12:45:00,95.74,95.87,95.72,95.8,27500.0,62.8836,62.969,62.8705,62.9231,27500.0
2005-11-21 12:50:00,95.79,95.8,95.62,95.65,34100.0,62.9165,62.9231,62.8048,62.8245,34100.0
2005-11-21 12:55:00,95.63,95.76,95.6,95.63,20800.0,62.8114,62.8968,62.7917,62.8114,20800.0
2005-11-21 13:00:00,95.6,95.6,95.35,95.35,30000.0,62.7917,62.7917,62.6275,62.6275,30000.0
2005-11-21 13:05:00,95.35,95.45,95.21,95.28,27800.0,62.6275,62.6932,62.5355,62.5815,27800.0
2005-11-21 13:10:00,95.27,95.35,95.25,95.32,43200.0,62.5749,62.6275,62.5618,62.6078,43200.0
2005-11-21 13:15:00,95.33,95.44,95.29,95.33,34200.0,62.6143,62.6866,62.5881,62.6143,34200.0
2005-11-21 13:20:00,95.32,95.33,95.28,95.3,22300.0,62.6078,62.6143,62.5815,62.5946,22300.0
2005-11-21 13:25:00,95.27,95.27,95.2,95.24,17300.0,62.5749,62.5749,62.529,62.5552,17300.0
2005-11-21 13:30:00,95.25,95.42,95.21,95.42,33100.0,62.5618,62.6735,62.5355,62.6735,33100.0
2005-11-21 13:35:00,95.39,95.58,95.39,95.53,35300.0,62.6538,62.7786,62.6538,62.7457,35300.0
2005-11-21 13:40:00,95.53,95.58,95.13,95.17,36800.0,62.7457,62.7786,62.483,62.5093,36800.0
2005-11-21 13:45:00,95.17,95.24,95.1,95.19,45200.0,62.5093,62.5552,62.4633,62.5224,45200.0
2005-11-21 13:50:00,95.19,95.29,95.17,95.22,31400.0,62.5224,62.5881,62.5093,62.5421,31400.0
2005-11-21 13:55:00,95.21,95.26,95.09,95.09,55500.0,62.5355,62.5684,62.4567,62.4567,55500.0
2005-11-21 14:00:00,95.06,95.08,95.0,95.03,75800.0,62.437,62.4501,62.3976,62.4173,75800.0
2005-11-21 14:05:00,95.03,95.07,94.89,94.94,95600.0,62.4173,62.4436,62.3253,62.3582,95600.0
2005-11-21 14:10:00,94.94,94.94,94.79,94.88,62000.0,62.3582,62.3582,62.2597,62.3188,62000.0
2005-11-21 14:15:00,94.87,95.05,94.85,94.99,64000.0,62.3122,62.4304,62.2991,62.391,64000.0
2005-11-21 14:20:00,94.98,95.15,94.95,95.11,26700.0,62.3845,62.4961,62.3648,62.4698,26700.0
2005-11-21 14:25:00,95.11,95.25,95.1,95.23,56200.0,62.4698,62.5618,62.4633,62.5487,56200.0
2005-11-21 14:30:00,95.29,95.29,95.12,95.24,52100.0,62.5881,62.5881,62.4764,62.5552,52100.0
2005-11-21 14:35:00,95.25,95.34,95.18,95.19,48200.0,62.5618,62.6209,62.5158,62.5224,48200.0
2005-11-21 14:40:00,95.14,95.15,94.98,95.03,49700.0,62.4896,62.4961,62.3845,62.4173,49700.0
2005-11-21 14:45:00,95.03,95.15,94.95,95.13,54900.0,62.4173,62.4961,62.3648,62.483,54900.0
2005-11-21 14:50:00,95.12,95.13,95.02,95.09,25700.0,62.4764,62.483,62.4107,62.4567,25700.0
2005-11-21 14:55:00,95.1,95.2,95.07,95.09,39500.0,62.4633,62.529,62.4436,62.4567,39500.0
2005-11-21 15:00:00,95.09,95.16,95.04,95.12,27000.0,62.4567,62.5027,62.4239,62.4764,27000.0
2005-11-21 15:05:00,95.11,95.14,95.08,95.14,29700.0,62.4698,62.4896,62.4501,62.4896,29700.0
2005-11-21 15:10:00,95.14,95.2,95.1,95.2,65100.0,62.4896,62.529,62.4633,62.529,65100.0
2005-11-21 15:15:00,95.19,95.29,95.16,95.19,71000.0,62.5224,62.5881,62.5027,62.5224,71000.0
2005-11-21 15:20:00,95.18,95.25,95.16,95.22,32800.0,62.5158,62.5618,62.5027,62.5421,32800.0
2005-11-21 15:25:00,95.22,95.48,95.21,95.48,65100.0,62.5421,62.7129,62.5355,62.7129,65100.0
2005-11-21 15:30:00,95.48,95.48,95.37,95.45,79900.0,62.7129,62.7129,62.6406,62.6932,79900.0
2005-11-21 15:35:00,95.45,95.84,95.45,95.84,57900.0,62.6932,62.9493,62.6932,62.9493,57900.0
2005-11-21 15:40:00,95.84,95.85,95.62,95.84,88700.0,62.9493,62.9559,62.8048,62.9493,88700.0
2005-11-21 15:45:00,95.85,95.89,95.79,95.89,113800.0,62.9559,62.9822,62.9165,62.9822,113800.0
2005-11-21 15:50:00,95.91,96.23,95.91,96.1,161700.0,62.9953,63.2055,62.9953,63.1201,161700.0
2005-11-21 15:55:00,96.1,96.18,96.0,96.16,153500.0,63.1201,63.1726,63.0544,63.1595,153500.0
2005-11-22 09:30:00,96.0,96.17,95.85,96.01,283300.0,63.0544,63.1661,62.9559,63.061,283300.0
2005-11-22 09:35:00,95.97,96.05,95.5,95.83,201600.0,63.0347,63.0873,62.726,62.9428,201600.0
2005-11-22 09:40:00,95.85,95.85,95.68,95.82,166600.0,62.9559,62.9559,62.8442,62.9362,166600.0
2005-11-22 09:45:00,95.8,96.09,95.71,95.92,147300.0,62.9231,63.1135,62.8639,63.0019,147300.0
2005-11-22 09:50:00,95.89,96.1,95.84,96.02,78000.0,62.9822,63.1201,62.9493,63.0676,78000.0
2005-11-22 09:55:00,96.02,96.03,95.77,95.77,144500.0,63.0676,63.0741,62.9033,62.9033,144500.0
2005-11-22 10:00:00,95.78,95.78,95.54,95.65,120000.0,62.9099,62.9099,62.7523,62.8245,120000.0
2005-11-22 10:05:00,95.7,95.85,95.69,95.75,87200.0,62.8574,62.9559,62.8508,62.8902,87200.0
2005-11-22 10:10:00,95.75,95.76,95.46,95.58,130100.0,62.8902,62.8968,62.6997,62.7786,130100.0
2005-11-22 10:15:00,95.55,95.74,95.55,95.66,95900.0,62.7588,62.8836,62.7588,62.8311,95900.0
2005-11-22 10:20:00,95.67,95.72,95.4,95.4,129000.0,62.8377,62.8705,62.6603,62.6603,129000.0
2005-11-22 10:25:00,95.41,95.61,95.37,95.48,61200.0,62.6669,62.7983,62.6406,62.7129,61200.0
2005-11-22 10:30:00,95.49,95.77,95.49,95.75,83000.0,62.7194,62.9033,62.7194,62.8902,83000.0
2005-11-22 10:35:00,95.73,95.87,95.69,95.87,60200.0,62.8771,62.969,62.8508,62.969,60200.0
2005-11-22 10:40:00,95.85,96.23,95.85,96.23,95600.0,62.9559,63.2055,62.9559,63.2055,95600.0
2005-11-22 10:45:00,96.2,96.61,96.17,96.58,113800.0,63.1858,63.4551,63.1661,63.4354,113800.0
2005-11-22 10:50:00,96.59,96.6,96.33,96.42,62000.0,63.4419,63.4485,63.2712,63.3303,62000.0
2005-11-22 10:55:00,96.42,96.6,96.39,96.44,54200.0,63.3303,63.4485,63.3106,63.3434,54200.0
2005-11-22 11:00:00,96.44,96.51,96.1,96.11,47000.0,63.3434,63.3894,63.1201,63.1267,47000.0
2005-11-22 11:05:00,96.11,96.14,95.86,96.0,94200.0,63.1267,63.1464,62.9625,63.0544,94200.0
2005-11-22 11:10:00,96.0,96.07,95.97,96.05,108100.0,63.0544,63.1004,63.0347,63.0873,108100.0
2005-11-22 11:15:00,96.05,96.06,95.96,96.01,95000.0,63.0873,63.0938,63.0281,63.061,95000.0
2005-11-22 11:20:00,96.01,96.07,95.99,96.05,47800.0,63.061,63.1004,63.0478,63.0873,47800.0
2005-11-22 11:25:00,96.03,96.14,95.98,96.09,30800.0,63.0741,63.1464,63.0413,63.1135,30800.0
2005-11-22 11:30:00,96.1,96.3,96.1,96.3,26800.0,63.1201,63.2515,63.1201,63.2515,26800.0
2005-11-22 11:35:00,96.28,96.33,96.23,96.3,33000.0,63.2383,63.2712,63.2055,63.2515,33000.0
2005-11-22 11:40:00,96.29,96.4,96.29,96.34,31400.0,63.2449,63.3171,63.2449,63.2777,31400.0
2005-11-22 11:45:00,96.33,96.34,96.11,96.27,30400.0,63.2712,63.2777,63.1267,63.2318,30400.0
2005-11-22 11:50:00,96.27,96.29,96.12,96.12,31100.0,63.2318,63.2449,63.1332,63.1332,31100.0
2005-11-22 11:55:00,96.12,96.2,96.09,96.14,15700.0,63.1332,63.1858,63.1135,63.1464,15700.0
2005-11-22 12:00:00,96.2,96.73,96.2,96.73,74100.0,63.1858,63.5339,63.1858,63.5339,74100.0
2005-11-22 12:05:00,96.73,96.75,96.47,96.64,82700.0,63.5339,63.547,63.3631,63.4748,82700.0
2005-11-22 12:10:00,96.64,96.64,96.3,96.45,73300.0,63.4748,63.4748,63.2515,63.35,73300.0
2005-11-22 12:15:00,96.45,96.49,96.3,96.31,31000.0,63.35,63.3763,63.2515,63.258,31000.0
2005-11-22 12:20:00,96.31,96.34,96.21,96.25,37800.0,63.258,63.2777,63.1923,63.2186,37800.0
2005-11-22 12:25:00,96.25,96.38,96.25,96.34,31800.0,63.2186,63.304,63.2186,63.2777,31800.0
2005-11-22 12:30:00,96.34,96.35,96.32,96.34,11400.0,63.2777,63.2843,63.2646,63.2777,11400.0
2005-11-22 12:35:00,96.34,96.37,96.29,96.29,23200.0,63.2777,63.2974,63.2449,63.2449,23200.0
2005-11-22 12:40:00,96.3,96.45,96.3,96.45,33900.0,63.2515,63.35,63.2515,63.35,33900.0
2005-11-22 12:45:00,96.48,96.68,96.48,96.54,48000.0,63.3697,63.5011,63.3697,63.4091,48000.0
2005-11-22 12:50:00,96.53,96.65,96.53,96.65,26900.0,63.4025,63.4813,63.4025,63.4813,26900.0
2005-11-22 12:55:00,96.65,96.65,96.55,96.59,16700.0,63.4813,63.4813,63.4157,63.4419,16700.0
2005-11-22 13:00:00,96.59,96.82,96.59,96.7,30900.0,63.4419,63.593,63.4419,63.5142,30900.0
2005-11-22 13:05:00,96.72,96.92,96.69,96.91,55300.0,63.5273,63.6587,63.5076,63.6521,55300.0
2005-11-22 13:10:00,96.91,96.92,96.77,96.87,30900.0,63.6521,63.6587,63.5602,63.6258,30900.0
2005-11-22 13:15:00,96.89,96.89,96.62,96.69,25800.0,63.639,63.639,63.4616,63.5076,25800.0
2005-11-22 13:20:00,96.72,96.8,96.68,96.79,40900.0,63.5273,63.5799,63.5011,63.5733,40900.0
2005-11-22 13:25:00,96.78,96.95,96.78,96.93,36500.0,63.5667,63.6784,63.5667,63.6653,36500.0
2005-11-22 13:30:00,96.92,96.94,96.79,96.9,64600.0,63.6587,63.6718,63.5733,63.6456,64600.0
2005-11-22 13:35:00,96.9,96.95,96.82,96.87,27800.0,63.6456,63.6784,63.593,63.6258,27800.0
2005-11-22 13:40:00,96.86,96.89,96.79,96.79,50800.0,63.6193,63.639,63.5733,63.5733,50800.0
2005-11-22 13:45:00,96.75,96.76,96.68,96.74,22100.0,63.547,63.5536,63.5011,63.5405,22100.0
2005-11-22 13:50:00,96.74,96.75,96.58,96.59,16700.0,63.5405,63.547,63.4354,63.4419,16700.0
2005-11-22 13:55:00,96.59,96.6,96.51,96.51,31500.0,63.4419,63.4485,63.3894,63.3894,31500.0
2005-11-22 14:00:00,96.5,96.74,96.49,96.74,111400.0,63.3828,63.5405,63.3763,63.5405,111400.0
2005-11-22 14:05:00,96.76,96.87,96.71,96.87,37500.0,63.5536,63.6258,63.5208,63.6258,37500.0
2005-11-22 14:10:00,96.89,96.99,96.86,96.95,68200.0,63.639,63.7047,63.6193,63.6784,68200.0
2005-11-22 14:15:00,96.95,96.95,96.67,96.72,37000.0,63.6784,63.6784,63.4945,63.5273,37000.0
2005-11-22 14:20:00,96.72,96.91,96.72,96.84,57000.0,63.5273,63.6521,63.5273,63.6061,57000.0
2005-11-22 14:25:00,96.85,96.89,96.66,96.66,27600.0,63.6127,63.639,63.4879,63.4879,27600.0
2005-11-22 14:30:00,96.67,96.67,96.56,96.56,35100.0,63.4945,63.4945,63.4222,63.4222,35100.0
2005-11-22 14:35:00,96.54,96.63,96.46,96.6,30200.0,63.4091,63.4682,63.3566,63.4485,30200.0
2005-11-22 14:40:00,96.61,96.73,96.61,96.73,54800.0,63.4551,63.5339,63.4551,63.5339,54800.0
2005-11-22 14:45:00,96.73,97.0,96.73,96.99,33900.0,63.5339,63.7112,63.5339,63.7047,33900.0
2005-11-22 14:50:00,96.98,97.19,96.85,97.1,94200.0,63.6981,63.836,63.6127,63.7769,94200.0
2005-11-22 14:55:00,97.11,97.22,96.99,97.22,55900.0,63.7835,63.8557,63.7047,63.8557,55900.0
2005-11-22 15:00:00,97.19,97.33,97.19,97.32,67600.0,63.836,63.928,63.836,63.9214,67600.0
2005-11-22 15:05:00,97.33,97.63,97.32,97.5,111500.0,63.928,64.125,63.9214,64.0396,111500.0
2005-11-22 15:10:00,97.49,97.77,97.49,97.74,95300.0,64.0331,64.217,64.0331,64.1973,95300.0
2005-11-22 15:15:00,97.73,97.74,97.5,97.54,97700.0,64.1907,64.1973,64.0396,64.0659,97700.0
2005-11-22 15:20:00,97.55,97.62,97.53,97.57,67600.0,64.0725,64.1185,64.0593,64.0856,67600.0
2005-11-22 15:25:00,97.58,97.85,97.58,97.76,91000.0,64.0922,64.2695,64.0922,64.2104,91000.0
2005-11-22 15:30:00,97.76,97.83,97.7,97.71,78700.0,64.2104,64.2564,64.171,64.1776,78700.0
2005-11-22 15:35:00,97.7,97.82,97.7,97.81,83700.0,64.171,64.2498,64.171,64.2433,83700.0
2005-11-22 15:40:00,97.81,97.85,97.74,97.77,91600.0,64.2433,64.2695,64.1973,64.217,91600.0
2005-11-22 15:45:00,97.77,98.0,97.76,97.95,106100.0,64.217,64.368,64.2104,64.3352,106100.0
2005-11-22 15:50:00,97.96,97.96,97.79,97.79,124700.0,64.3418,64.3418,64.2301,64.2301,124700.0
2005-11-22 15:55:00,97.79,97.79,97.0,97.63,182600.0,64.2301,64.2301,63.7112,64.125,182600.0
2005-11-23 09:30:00,96.5,96.92,96.37,96.44,147900.0,63.3828,63.6587,63.2974,63.3434,147900.0
2005-11-23 09:35:00,96.44,96.48,96.05,96.28,128300.0,63.3434,63.3697,63.0873,63.2383,128300.0
2005-11-23 09:40:00,96.2,96.47,96.15,96.21,71800.0,63.1858,63.3631,63.1529,63.1923,71800.0
2005-11-23 09:45:00,96.22,96.22,95.75,95.94,70100.0,63.1989,63.1989,62.8902,63.015,70100.0
2005-11-23 09:50:00,95.9,95.98,95.49,95.77,91600.0,62.9887,63.0413,62.7194,62.9033,91600.0
2005-11-23 09:55:00,95.77,95.77,95.49,95.62,93100.0,62.9033,62.9033,62.7194,62.8048,93100.0
2005-11-23 10:00:00,95.63,95.75,95.4,95.43,101900.0,62.8114,62.8902,62.6603,62.68,101900.0
2005-11-23 10:05:00,95.5,95.59,95.32,95.53,85900.0,62.726,62.7851,62.6078,62.7457,85900.0
2005-11-23 10:10:00,95.5,95.5,95.02,95.25,123100.0,62.726,62.726,62.4107,62.5618,123100.0
2005-11-23 10:15:00,95.25,95.34,95.13,95.24,61100.0,62.5618,62.6209,62.483,62.5552,61100.0
2005-11-23 10:20:00,95.24,95.74,95.22,95.72,68500.0,62.5552,62.8836,62.5421,62.8705,68500.0
2005-11-23 10:25:00,95.71,95.76,95.45,95.49,67500.0,62.8639,62.8968,62.6932,62.7194,67500.0
2005-11-23 10:30:00,95.49,95.5,95.17,95.3,150600.0,62.7194,62.726,62.5093,62.5946,150600.0
2005-11-23 10:35:00,95.27,95.89,95.25,95.85,104900.0,62.5749,62.9822,62.5618,62.9559,104900.0
2005-11-23 10:40:00,95.87,96.14,95.85,95.96,130300.0,62.969,63.1464,62.9559,63.0281,130300.0
2005-11-23 10:45:00,95.95,95.96,95.7,95.79,82300.0,63.0216,63.0281,62.8574,62.9165,82300.0
2005-11-23 10:50:00,95.75,95.93,95.65,95.65,75800.0,62.8902,63.0084,62.8245,62.8245,75800.0
2005-11-23 10:55:00,95.66,95.78,95.35,95.68,56700.0,62.8311,62.9099,62.6275,62.8442,56700.0
2005-11-23 11:00:00,95.65,95.72,95.4,95.53,31000.0,62.8245,62.8705,62.6603,62.7457,31000.0
2005-11-23 11:05:00,95.58,95.72,95.41,95.72,18500.0,62.7786,62.8705,62.6669,62.8705,18500.0
2005-11-23 11:10:00,95.78,95.78,95.62,95.73,29600.0,62.9099,62.9099,62.8048,62.8771,29600.0
2005-11-23 11:15:00,95.76,95.8,95.68,95.71,37400.0,62.8968,62.9231,62.8442,62.8639,37400.0
2005-11-23 11:20:00,95.71,96.06,95.71,96.04,88800.0,62.8639,63.0938,62.8639,63.0807,88800.0
2005-11-23 11:25:00,96.02,96.13,95.82,95.87,66900.0,63.0676,63.1398,62.9362,62.969,66900.0
2005-11-23 11:30:00,95.93,95.95,95.89,95.91,61200.0,63.0084,63.0216,62.9822,62.9953,61200.0
2005-11-23 11:35:00,95.92,96.01,95.92,95.95,54000.0,63.0019,63.061,63.0019,63.0216,54000.0
2005-11-23 11:40:00,95.94,95.94,95.84,95.92,26900.0,63.015,63.015,62.9493,63.0019,26900.0
2005-11-23 11:45:00,95.92,96.29,95.92,96.22,22200.0,63.0019,63.2449,63.0019,63.1989,22200.0
2005-11-23 11:50:00,96.24,96.35,96.08,96.19,32300.0,63.2121,63.2843,63.107,63.1792,32300.0
2005-11-23 11:55:00,96.18,96.2,96.04,96.11,18900.0,63.1726,63.1858,63.0807,63.1267,18900.0
2005-11-23 12:00:00,96.08,96.35,96.05,96.3,113300.0,63.107,63.2843,63.0873,63.2515,113300.0
2005-11-23 12:05:00,96.3,96.4,96.24,96.31,99900.0,63.2515,63.3171,63.2121,63.258,99900.0
2005-11-23 12:10:00,96.32,96.5,96.31,96.4,198900.0,63.2646,63.3828,63.258,63.3171,198900.0
2005-11-23 12:15:00,96.39,96.58,96.31,96.55,90900.0,63.3106,63.4354,63.258,63.4157,90900.0
2005-11-23 12:20:00,96.54,96.68,96.45,96.68,66000.0,63.4091,63.5011,63.35,63.5011,66000.0
2005-11-23 12:25:00,96.69,96.84,96.58,96.84,76100.0,63.5076,63.6061,63.4354,63.6061,76100.0
2005-11-23 12:30:00,96.84,97.07,96.75,97.05,83000.0,63.6061,63.7572,63.547,63.7441,83000.0
2005-11-23 12:35:00,97.07,97.34,97.04,97.27,173700.0,63.7572,63.9346,63.7375,63.8886,173700.0
2005-11-23 12:40:00,97.27,97.68,97.22,97.68,82600.0,63.8886,64.1579,63.8557,64.1579,82600.0
2005-11-23 12:45:00,97.67,98.0,97.59,98.0,74100.0,64.1513,64.368,64.0988,64.368,74100.0
2005-11-23 12:50:00,98.0,98.0,97.86,97.93,51500.0,64.368,64.368,64.2761,64.3221,51500.0
2005-11-23 12:55:00,97.92,97.92,97.65,97.66,62400.0,64.3155,64.3155,64.1382,64.1447,62400.0
2005-11-23 13:00:00,97.66,97.66,97.41,97.47,59500.0,64.1447,64.1447,63.9805,64.0199,59500.0
2005-11-23 13:05:00,97.47,97.87,97.46,97.73,68600.0,64.0199,64.2827,64.0134,64.1907,68600.0
2005-11-23 13:10:00,97.75,97.91,97.7,97.91,37400.0,64.2038,64.3089,64.171,64.3089,37400.0
2005-11-23 13:15:00,97.91,97.99,97.83,97.88,39800.0,64.3089,64.3615,64.2564,64.2892,39800.0
2005-11-23 13:20:00,97.87,97.9,97.75,97.79,28500.0,64.2827,64.3024,64.2038,64.2301,28500.0
2005-11-23 13:25:00,97.79,97.99,97.79,97.94,30300.0,64.2301,64.3615,64.2301,64.3286,30300.0
2005-11-23 13:30:00,97.94,97.96,97.79,97.9,42000.0,64.3286,64.3418,64.2301,64.3024,42000.0
2005-11-23 13:35:00,97.88,97.95,97.83,97.9,22400.0,64.2892,64.3352,64.2564,64.3024,22400.0
2005-11-23 13:40:00,97.89,97.89,97.7,97.79,25000.0,64.2958,64.2958,64.171,64.2301,25000.0
2005-11-23 13:45:00,97.79,97.94,97.75,97.9,18900.0,64.2301,64.3286,64.2038,64.3024,18900.0
2005-11-23 13:50:00,97.91,98.01,97.78,97.84,52300.0,64.3089,64.3746,64.2235,64.263,52300.0
2005-11-23 13:55:00,97.85,97.9,97.79,97.89,13300.0,64.2695,64.3024,64.2301,64.2958,13300.0
2005-11-23 14:00:00,97.88,98.02,97.87,97.93,34700.0,64.2892,64.3812,64.2827,64.3221,34700.0
2005-11-23 14:05:00,97.93,98.0,97.9,97.92,15600.0,64.3221,64.368,64.3024,64.3155,15600.0
2005-11-23 14:10:00,97.92,97.98,97.88,97.94,29300.0,64.3155,64.3549,64.2892,64.3286,29300.0
2005-11-23 14:15:00,97.94,98.22,97.91,98.21,76800.0,64.3286,64.5125,64.3089,64.506,76800.0
2005-11-23 14:20:00,98.21,98.5,98.2,98.46,73500.0,64.506,64.6965,64.4994,64.6702,73500.0
2005-11-23 14:25:00,98.45,98.45,98.27,98.37,36400.0,64.6636,64.6636,64.5454,64.6111,36400.0
2005-11-23 14:30:00,98.41,98.56,98.38,98.51,88500.0,64.6373,64.7359,64.6176,64.703,88500.0
2005-11-23 14:35:00,98.51,98.56,98.3,98.3,50000.0,64.703,64.7359,64.5651,64.5651,50000.0
2005-11-23 14:40:00,98.35,98.39,97.74,97.77,54700.0,64.5979,64.6242,64.1973,64.217,54700.0
2005-11-23 14:45:00,97.8,97.9,97.66,97.74,52300.0,64.2367,64.3024,64.1447,64.1973,52300.0
2005-11-23 14:50:00,97.75,97.98,97.75,97.87,67100.0,64.2038,64.3549,64.2038,64.2827,67100.0
2005-11-23 14:55:00,97.86,97.86,97.62,97.62,47900.0,64.2761,64.2761,64.1185,64.1185,47900.0
2005-11-23 15:00:00,97.63,97.63,97.13,97.3,63700.0,64.125,64.125,63.7966,63.9083,63700.0
2005-11-23 15:05:00,97.31,97.66,97.3,97.5,48000.0,63.9148,64.1447,63.9083,64.0396,48000.0
2005-11-23 15:10:00,97.51,97.51,97.1,97.28,64000.0,64.0462,64.0462,63.7769,63.8951,64000.0
2005-11-23 15:15:00,97.28,97.62,97.28,97.46,51500.0,63.8951,64.1185,63.8951,64.0134,51500.0
2005-11-23 15:20:00,97.49,97.69,97.3,97.68,50600.0,64.0331,64.1644,63.9083,64.1579,50600.0
2005-11-23 15:25:00,97.67,97.68,97.5,97.5,62700.0,64.1513,64.1579,64.0396,64.0396,62700.0
2005-11-23 15:30:00,97.52,97.56,97.43,97.49,35900.0,64.0528,64.079,63.9937,64.0331,35900.0
2005-11-23 15:35:00,97.5,97.55,97.34,97.37,34400.0,64.0396,64.0725,63.9346,63.9543,34400.0
2005-11-23 15:40:00,97.43,97.43,97.26,97.29,26800.0,63.9937,63.9937,63.882,63.9017,26800.0
2005-11-23 15:45:00,97.29,97.39,97.15,97.17,45700.0,63.9017,63.9674,63.8098,63.8229,45700.0
2005-11-23 15:50:00,97.17,97.22,97.13,97.18,44100.0,63.8229,63.8557,63.7966,63.8295,44100.0
2005-11-23 15:55:00,97.18,97.25,97.14,97.21,78600.0,63.8295,63.8754,63.8032,63.8492,78600.0
2005-11-25 09:30:00,97.15,97.35,96.92,97.27,63900.0,63.8098,63.9411,63.6587,63.8886,63900.0
2005-11-25 09:35:00,97.26,97.3,96.93,97.2,36500.0,63.882,63.9083,63.6653,63.8426,36500.0
2005-11-25 09:40:00,97.2,97.25,96.92,97.21,42900.0,63.8426,63.8754,63.6587,63.8492,42900.0
2005-11-25 09:45:00,97.21,97.3,97.08,97.29,32400.0,63.8492,63.9083,63.7638,63.9017,32400.0
2005-11-25 09:50:00,97.2,97.38,97.2,97.33,20900.0,63.8426,63.9608,63.8426,63.928,20900.0
2005-11-25 09:55:00,97.4,97.4,97.1,97.11,21200.0,63.974,63.974,63.7769,63.7835,21200.0
2005-11-25 10:00:00,97.1,97.34,97.09,97.32,44400.0,63.7769,63.9346,63.7703,63.9214,44400.0
2005-11-25 10:05:00,97.32,97.5,97.31,97.48,41800.0,63.9214,64.0396,63.9148,64.0265,41800.0
2005-11-25 10:10:00,97.5,97.56,97.4,97.44,32600.0,64.0396,64.079,63.974,64.0002,32600.0
2005-11-25 10:15:00,97.44,97.54,97.26,97.32,36200.0,64.0002,64.0659,63.882,63.9214,36200.0
2005-11-25 10:20:00,97.32,97.34,97.01,97.15,29500.0,63.9214,63.9346,63.7178,63.8098,29500.0
2005-11-25 10:25:00,97.1,97.1,96.65,96.69,50300.0,63.7769,63.7769,63.4813,63.5076,50300.0
2005-11-25 10:30:00,96.69,96.86,96.62,96.77,30700.0,63.5076,63.6193,63.4616,63.5602,30700.0
2005-11-25 10:35:00,96.72,96.88,96.51,96.6,26900.0,63.5273,63.6324,63.3894,63.4485,26900.0
2005-11-25 10:40:00,96.64,96.72,96.5,96.52,23300.0,63.4748,63.5273,63.3828,63.396,23300.0
2005-11-25 10:45:00,96.58,96.64,96.42,96.61,18500.0,63.4354,63.4748,63.3303,63.4551,18500.0
2005-11-25 10:50:00,96.58,96.74,96.56,96.74,13700.0,63.4354,63.5405,63.4222,63.5405,13700.0
2005-11-25 10:55:00,96.74,96.83,96.63,96.69,21000.0,63.5405,63.5996,63.4682,63.5076,21000.0
2005-11-25 11:00:00,96.64,96.78,96.61,96.65,19300.0,63.4748,63.5667,63.4551,63.4813,19300.0
2005-11-25 11:05:00,96.64,96.69,96.51,96.69,31700.0,63.4748,63.5076,63.3894,63.5076,31700.0
2005-11-25 11:10:00,96.68,96.85,96.68,96.81,27000.0,63.5011,63.6127,63.5011,63.5864,27000.0
2005-11-25 11:15:00,96.82,96.95,96.82,96.9,14300.0,63.593,63.6784,63.593,63.6456,14300.0
2005-11-25 11:20:00,96.92,96.92,96.49,96.54,20200.0,63.6587,63.6587,63.3763,63.4091,20200.0
2005-11-25 11:25:00,96.54,96.54,96.38,96.51,18800.0,63.4091,63.4091,63.304,63.3894,18800.0
2005-11-25 11:30:00,96.51,96.76,96.5,96.76,20400.0,63.3894,63.5536,63.3828,63.5536,20400.0
2005-11-25 11:35:00,96.76,96.93,96.76,96.88,24100.0,63.5536,63.6653,63.5536,63.6324,24100.0
2005-11-25 11:40:00,96.9,97.13,96.9,97.1,29700.0,63.6456,63.7966,63.6456,63.7769,29700.0
2005-11-25 11:45:00,97.12,97.31,97.05,97.11,40200.0,63.7901,63.9148,63.7441,63.7835,40200.0
2005-11-25 11:50:00,97.07,97.15,97.0,97.05,8300.0,63.7572,63.8098,63.7112,63.7441,8300.0
2005-11-25 11:55:00,97.06,97.06,96.98,96.98,7200.0,63.7506,63.7506,63.6981,63.6981,7200.0
2005-11-25 12:00:00,96.98,97.02,96.97,96.97,4000.0,63.6981,63.7244,63.6915,63.6915,4000.0
2005-11-25 12:05:00,96.95,96.95,96.83,96.87,9700.0,63.6784,63.6784,63.5996,63.6258,9700.0
2005-11-25 12:10:00,96.88,96.91,96.81,96.85,23700.0,63.6324,63.6521,63.5864,63.6127,23700.0
2005-11-25 12:15:00,96.85,97.03,96.82,97.03,44600.0,63.6127,63.7309,63.593,63.7309,44600.0
2005-11-25 12:20:00,97.02,97.12,96.97,97.09,27200.0,63.7244,63.7901,63.6915,63.7703,27200.0
2005-11-25 12:25:00,97.05,97.15,97.05,97.1,18900.0,63.7441,63.8098,63.7441,63.7769,18900.0
2005-11-25 12:30:00,97.11,97.24,97.1,97.22,17000.0,63.7835,63.8689,63.7769,63.8557,17000.0
2005-11-25 12:35:00,97.21,97.24,97.21,97.24,18800.0,63.8492,63.8689,63.8492,63.8689,18800.0
2005-11-25 12:40:00,97.23,97.26,97.09,97.1,17600.0,63.8623,63.882,63.7703,63.7769,17600.0
2005-11-25 12:45:00,97.1,97.13,97.01,97.02,16500.0,63.7769,63.7966,63.7178,63.7244,16500.0
2005-11-25 12:50:00,97.01,97.05,96.94,97.05,24700.0,63.7178,63.7441,63.6718,63.7441,24700.0
2005-11-25 12:55:00,97.05,97.14,97.02,97.06,31000.0,63.7441,63.8032,63.7244,63.7506,31000.0
2005-11-25 13:00:00,97.03,97.03,97.03,97.03,24400.0,63.7309,63.7309,63.7309,63.7309,24400.0
2005-11-25 13:05:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:15:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:25:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:30:00,97.03,97.03,97.03,97.03,200.0,63.7309,63.7309,63.7309,63.7309,200.0
2005-11-25 13:35:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:45:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:55:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:00:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:05:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:15:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:25:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:30:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:35:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:45:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:55:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:00:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:05:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:15:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:25:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:30:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:35:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:45:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:55:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-28 09:30:00,96.25,96.3,95.95,95.96,92300.0,63.2186,63.2515,63.0216,63.0281,92300.0
2005-11-28 09:35:00,95.96,96.49,95.9,96.45,126500.0,63.0281,63.3763,62.9887,63.35,126500.0
2005-11-28 09:40:00,96.45,96.52,96.0,96.09,94100.0,63.35,63.396,63.0544,63.1135,94100.0
2005-11-28 09:45:00,96.09,96.2,96.03,96.19,79300.0,63.1135,63.1858,63.0741,63.1792,79300.0
2005-11-28 09:50:00,96.2,96.38,96.15,96.38,97400.0,63.1858,63.304,63.1529,63.304,97400.0
2005-11-28 09:55:00,96.38,96.5,96.24,96.39,41200.0,63.304,63.3828,63.2121,63.3106,41200.0
2005-11-28 10:00:00,96.39,96.39,96.19,96.22,56200.0,63.3106,63.3106,63.1792,63.1989,56200.0
2005-11-28 10:05:00,96.23,96.4,96.2,96.26,82100.0,63.2055,63.3171,63.1858,63.2252,82100.0
2005-11-28 10:10:00,96.26,96.39,96.04,96.07,69700.0,63.2252,63.3106,63.0807,63.1004,69700.0
2005-11-28 10:15:00,96.07,96.21,95.96,96.04,61800.0,63.1004,63.1923,63.0281,63.0807,61800.0
2005-11-28 10:20:00,96.06,96.3,95.92,96.2,51600.0,63.0938,63.2515,63.0019,63.1858,51600.0
2005-11-28 10:25:00,96.24,96.3,96.11,96.17,39900.0,63.2121,63.2515,63.1267,63.1661,39900.0
2005-11-28 10:30:00,96.17,96.4,96.17,96.32,63000.0,63.1661,63.3171,63.1661,63.2646,63000.0
2005-11-28 10:35:00,96.34,96.4,96.24,96.28,25700.0,63.2777,63.3171,63.2121,63.2383,25700.0
2005-11-28 10:40:00,96.27,96.35,96.2,96.24,41600.0,63.2318,63.2843,63.1858,63.2121,41600.0
2005-11-28 10:45:00,96.23,96.29,96.18,96.28,47200.0,63.2055,63.2449,63.1726,63.2383,47200.0
2005-11-28 10:50:00,96.28,96.44,96.26,96.42,41800.0,63.2383,63.3434,63.2252,63.3303,41800.0
2005-11-28 10:55:00,96.42,96.55,96.26,96.27,34700.0,63.3303,63.4157,63.2252,63.2318,34700.0
2005-11-28 11:00:00,96.27,96.27,95.92,95.93,66300.0,63.2318,63.2318,63.0019,63.0084,66300.0
2005-11-28 11:05:00,95.94,95.99,95.75,95.81,128900.0,63.015,63.0478,62.8902,62.9296,128900.0
2005-11-28 11:10:00,95.81,95.88,95.64,95.7,100900.0,62.9296,62.9756,62.818,62.8574,100900.0
2005-11-28 11:15:00,95.68,95.78,95.57,95.68,72100.0,62.8442,62.9099,62.772,62.8442,72100.0
2005-11-28 11:20:00,95.68,95.68,95.41,95.42,87100.0,62.8442,62.8442,62.6669,62.6735,87100.0
2005-11-28 11:25:00,95.42,95.48,95.25,95.36,74100.0,62.6735,62.7129,62.5618,62.6341,74100.0
2005-11-28 11:30:00,95.36,95.57,95.25,95.45,63100.0,62.6341,62.772,62.5618,62.6932,63100.0
2005-11-28 11:35:00,95.44,95.64,95.39,95.64,48800.0,62.6866,62.818,62.6538,62.818,48800.0
2005-11-28 11:40:00,95.59,95.62,95.22,95.33,53600.0,62.7851,62.8048,62.5421,62.6143,53600.0
2005-11-28 11:45:00,95.34,95.52,95.3,95.4,45300.0,62.6209,62.7391,62.5946,62.6603,45300.0
2005-11-28 11:50:00,95.4,95.59,95.36,95.59,59500.0,62.6603,62.7851,62.6341,62.7851,59500.0
2005-11-28 11:55:00,95.59,96.06,95.59,95.92,80200.0,62.7851,63.0938,62.7851,63.0019,80200.0
2005-11-28 12:00:00,95.91,96.06,95.74,95.75,61600.0,62.9953,63.0938,62.8836,62.8902,61600.0
2005-11-28 12:05:00,95.75,95.8,95.63,95.63,48800.0,62.8902,62.9231,62.8114,62.8114,48800.0
2005-11-28 12:10:00,95.62,95.72,95.55,95.62,59600.0,62.8048,62.8705,62.7588,62.8048,59600.0
2005-11-28 12:15:00,95.6,95.63,95.34,95.38,44800.0,62.7917,62.8114,62.6209,62.6472,44800.0
2005-11-28 12:20:00,95.41,95.55,95.26,95.26,31400.0,62.6669,62.7588,62.5684,62.5684,31400.0
2005-11-28 12:25:00,95.27,95.46,95.24,95.43,37200.0,62.5749,62.6997,62.5552,62.68,37200.0
2005-11-28 12:30:00,95.43,95.58,95.38,95.48,51100.0,62.68,62.7786,62.6472,62.7129,51100.0
2005-11-28 12:35:00,95.47,95.47,95.36,95.38,24800.0,62.7063,62.7063,62.6341,62.6472,24800.0
2005-11-28 12:40:00,95.38,95.47,95.32,95.32,30300.0,62.6472,62.7063,62.6078,62.6078,30300.0
2005-11-28 12:45:00,95.33,95.36,95.21,95.22,28200.0,62.6143,62.6341,62.5355,62.5421,28200.0
2005-11-28 12:50:00,95.22,95.22,94.84,94.84,44100.0,62.5421,62.5421,62.2925,62.2925,44100.0
2005-11-28 12:55:00,94.85,95.1,94.76,94.82,55000.0,62.2991,62.4633,62.24,62.2794,55000.0
2005-11-28 13:00:00,94.82,94.85,94.71,94.85,48700.0,62.2794,62.2991,62.2071,62.2991,48700.0
2005-11-28 13:05:00,94.87,94.87,94.71,94.72,42800.0,62.3122,62.3122,62.2071,62.2137,42800.0
2005-11-28 13:10:00,94.73,94.75,94.56,94.65,51700.0,62.2203,62.2334,62.1086,62.1677,51700.0
2005-11-28 13:15:00,94.64,95.02,94.64,94.95,38500.0,62.1611,62.4107,62.1611,62.3648,38500.0
2005-11-28 13:20:00,94.95,95.12,94.89,94.89,46300.0,62.3648,62.4764,62.3253,62.3253,46300.0
2005-11-28 13:25:00,94.89,94.99,94.77,94.99,39100.0,62.3253,62.391,62.2465,62.391,39100.0
2005-11-28 13:30:00,94.99,94.99,94.66,94.76,45000.0,62.391,62.391,62.1743,62.24,45000.0
2005-11-28 13:35:00,94.76,94.83,94.72,94.77,54400.0,62.24,62.2859,62.2137,62.2465,54400.0
2005-11-28 13:40:00,94.78,94.86,94.55,94.55,33100.0,62.2531,62.3056,62.102,62.102,33100.0
2005-11-28 13:45:00,94.56,94.6,94.38,94.44,53600.0,62.1086,62.1349,61.9904,62.0298,53600.0
2005-11-28 13:50:00,94.45,94.58,94.4,94.56,54200.0,62.0363,62.1217,62.0035,62.1086,54200.0
2005-11-28 13:55:00,94.58,94.65,94.45,94.46,38700.0,62.1217,62.1677,62.0363,62.0429,38700.0
2005-11-28 14:00:00,94.46,94.7,94.27,94.68,62400.0,62.0429,62.2006,61.9181,62.1874,62400.0
2005-11-28 14:05:00,94.66,94.85,94.5,94.76,51500.0,62.1743,62.2991,62.0692,62.24,51500.0
2005-11-28 14:10:00,94.76,94.82,94.64,94.76,37600.0,62.24,62.2794,62.1611,62.24,37600.0
2005-11-28 14:15:00,94.74,94.78,94.55,94.62,42600.0,62.2268,62.2531,62.102,62.148,42600.0
2005-11-28 14:20:00,94.63,94.95,94.62,94.95,41600.0,62.1546,62.3648,62.148,62.3648,41600.0
2005-11-28 14:25:00,94.93,95.19,94.85,94.85,68200.0,62.3516,62.5224,62.2991,62.2991,68200.0
2005-11-28 14:30:00,94.81,94.85,94.61,94.82,58400.0,62.2728,62.2991,62.1414,62.2794,58400.0
2005-11-28 14:35:00,94.82,94.87,94.41,94.47,56700.0,62.2794,62.3122,62.0101,62.0495,56700.0
2005-11-28 14:40:00,94.45,94.72,94.38,94.71,30700.0,62.0363,62.2137,61.9904,62.2071,30700.0
2005-11-28 14:45:00,94.73,94.73,94.51,94.53,56500.0,62.2203,62.2203,62.0758,62.0889,56500.0
2005-11-28 14:50:00,94.53,94.76,94.42,94.69,67200.0,62.0889,62.24,62.0166,62.194,67200.0
2005-11-28 14:55:00,94.7,94.84,94.68,94.74,76000.0,62.2006,62.2925,62.1874,62.2268,76000.0
2005-11-28 15:00:00,94.74,94.9,94.65,94.65,83600.0,62.2268,62.3319,62.1677,62.1677,83600.0
2005-11-28 15:05:00,94.67,94.67,94.36,94.42,55400.0,62.1808,62.1808,61.9772,62.0166,55400.0
2005-11-28 15:10:00,94.43,94.51,94.22,94.29,63000.0,62.0232,62.0758,61.8853,61.9313,63000.0
2005-11-28 15:15:00,94.29,94.37,94.13,94.13,64400.0,61.9313,61.9838,61.8262,61.8262,64400.0
2005-11-28 15:20:00,94.14,94.25,94.03,94.25,78100.0,61.8327,61.905,61.7605,61.905,78100.0
2005-11-28 15:25:00,94.26,94.33,94.16,94.22,59200.0,61.9116,61.9575,61.8459,61.8853,59200.0
2005-11-28 15:30:00,94.22,94.28,94.15,94.27,80000.0,61.8853,61.9247,61.8393,61.9181,80000.0
2005-11-28 15:35:00,94.28,94.38,94.28,94.35,66100.0,61.9247,61.9904,61.9247,61.9707,66100.0
2005-11-28 15:40:00,94.35,94.35,94.27,94.28,61600.0,61.9707,61.9707,61.9181,61.9247,61600.0
2005-11-28 15:45:00,94.28,94.36,94.07,94.07,63600.0,61.9247,61.9772,61.7868,61.7868,63600.0
2005-11-28 15:50:00,94.07,94.08,93.86,93.87,106500.0,61.7868,61.7933,61.6488,61.6554,106500.0
2005-11-28 15:55:00,93.86,93.93,93.81,93.89,129300.0,61.6488,61.6948,61.616,61.6685,129300.0
2005-11-29 09:30:00,94.08,94.4,94.08,94.28,116800.0,61.7933,62.0035,61.7933,61.9247,116800.0
2005-11-29 09:35:00,94.27,94.86,94.26,94.68,110900.0,61.9181,62.3056,61.9116,62.1874,110900.0
2005-11-29 09:40:00,94.61,94.78,94.23,94.37,106500.0,62.1414,62.2531,61.8918,61.9838,106500.0
2005-11-29 09:45:00,94.37,95.45,94.3,94.52,103700.0,61.9838,62.6932,61.9378,62.0823,103700.0
2005-11-29 09:50:00,94.52,94.68,94.37,94.5,70000.0,62.0823,62.1874,61.9838,62.0692,70000.0
2005-11-29 09:55:00,94.5,94.51,94.27,94.45,59700.0,62.0692,62.0758,61.9181,62.0363,59700.0
2005-11-29 10:00:00,94.45,94.9,94.44,94.86,48700.0,62.0363,62.3319,62.0298,62.3056,48700.0
2005-11-29 10:05:00,94.86,94.91,94.56,94.66,117400.0,62.3056,62.3385,62.1086,62.1743,117400.0
2005-11-29 10:10:00,94.7,94.93,94.67,94.93,52100.0,62.2006,62.3516,62.1808,62.3516,52100.0
2005-11-29 10:15:00,94.94,95.19,94.93,95.19,71600.0,62.3582,62.5224,62.3516,62.5224,71600.0
2005-11-29 10:20:00,95.17,95.22,95.06,95.07,67200.0,62.5093,62.5421,62.437,62.4436,67200.0
2005-11-29 10:25:00,95.07,95.11,94.9,95.1,57400.0,62.4436,62.4698,62.3319,62.4633,57400.0
2005-11-29 10:30:00,95.1,95.13,94.64,94.64,47400.0,62.4633,62.483,62.1611,62.1611,47400.0
2005-11-29 10:35:00,94.64,94.64,94.43,94.54,58600.0,62.1611,62.1611,62.0232,62.0955,58600.0
2005-11-29 10:40:00,94.54,94.54,93.83,93.94,65300.0,62.0955,62.0955,61.6291,61.7014,65300.0
2005-11-29 10:45:00,93.9,94.12,93.55,94.12,95300.0,61.6751,61.8196,61.4452,61.8196,95300.0
2005-11-29 10:50:00,94.15,94.3,94.03,94.1,107300.0,61.8393,61.9378,61.7605,61.8065,107300.0
2005-11-29 10:55:00,94.15,94.15,93.9,93.9,91500.0,61.8393,61.8393,61.6751,61.6751,91500.0
2005-11-29 11:00:00,93.89,93.93,93.65,93.8,114600.0,61.6685,61.6948,61.5109,61.6094,114600.0
2005-11-29 11:05:00,93.79,93.88,93.58,93.75,105800.0,61.6029,61.662,61.4649,61.5766,105800.0
2005-11-29 11:10:00,93.76,95.0,93.62,93.84,52600.0,61.5831,62.3976,61.4912,61.6357,52600.0
2005-11-29 11:15:00,93.83,94.09,93.82,94.09,64600.0,61.6291,61.7999,61.6226,61.7999,64600.0
2005-11-29 11:20:00,94.05,94.42,93.98,94.2,100000.0,61.7736,62.0166,61.7276,61.8721,100000.0
2005-11-29 11:25:00,94.18,94.26,93.77,93.77,71800.0,61.859,61.9116,61.5897,61.5897,71800.0
2005-11-29 11:30:00,93.77,94.06,93.77,93.94,52300.0,61.5897,61.7802,61.5897,61.7014,52300.0
2005-11-29 11:35:00,93.94,93.99,93.77,93.91,58600.0,61.7014,61.7342,61.5897,61.6817,58600.0
2005-11-29 11:40:00,93.91,93.98,93.78,93.78,33900.0,61.6817,61.7276,61.5963,61.5963,33900.0
2005-11-29 11:45:00,93.78,93.97,93.6,93.93,45400.0,61.5963,61.7211,61.4781,61.6948,45400.0
2005-11-29 11:50:00,93.87,94.05,93.77,93.96,37200.0,61.6554,61.7736,61.5897,61.7145,37200.0
2005-11-29 11:55:00,93.93,94.34,93.93,94.31,62400.0,61.6948,61.9641,61.6948,61.9444,62400.0
2005-11-29 12:00:00,94.31,94.33,94.1,94.14,35100.0,61.9444,61.9575,61.8065,61.8327,35100.0
2005-11-29 12:05:00,94.14,94.17,94.0,94.11,47500.0,61.8327,61.8524,61.7408,61.813,47500.0
2005-11-29 12:10:00,94.11,94.24,93.81,94.02,45900.0,61.813,61.8984,61.616,61.7539,45900.0
2005-11-29 12:15:00,94.01,94.43,93.95,94.37,45000.0,61.7474,62.0232,61.7079,61.9838,45000.0
2005-11-29 12:20:00,94.38,94.6,94.36,94.6,34000.0,61.9904,62.1349,61.9772,62.1349,34000.0
2005-11-29 12:25:00,94.66,94.69,94.54,94.69,38300.0,62.1743,62.194,62.0955,62.194,38300.0
2005-11-29 12:30:00,94.69,94.69,94.53,94.54,30300.0,62.194,62.194,62.0889,62.0955,30300.0
2005-11-29 12:35:00,94.54,94.73,94.52,94.64,44600.0,62.0955,62.2203,62.0823,62.1611,44600.0
2005-11-29 12:40:00,94.64,94.8,94.56,94.69,37900.0,62.1611,62.2662,62.1086,62.194,37900.0
2005-11-29 12:45:00,94.64,94.87,94.6,94.85,18600.0,62.1611,62.3122,62.1349,62.2991,18600.0
2005-11-29 12:50:00,94.86,94.87,94.71,94.74,35000.0,62.3056,62.3122,62.2071,62.2268,35000.0
2005-11-29 12:55:00,94.73,94.73,94.42,94.46,51100.0,62.2203,62.2203,62.0166,62.0429,51100.0
2005-11-29 13:00:00,94.46,94.53,94.23,94.38,68900.0,62.0429,62.0889,61.8918,61.9904,68900.0
2005-11-29 13:05:00,94.38,94.69,94.37,94.68,34200.0,61.9904,62.194,61.9838,62.1874,34200.0
2005-11-29 13:10:00,94.65,94.65,94.52,94.52,13900.0,62.1677,62.1677,62.0823,62.0823,13900.0
2005-11-29 13:15:00,94.47,94.65,94.4,94.58,27500.0,62.0495,62.1677,62.0035,62.1217,27500.0
2005-11-29 13:20:00,94.6,94.77,94.6,94.75,24300.0,62.1349,62.2465,62.1349,62.2334,24300.0
2005-11-29 13:25:00,94.77,94.77,94.57,94.62,20900.0,62.2465,62.2465,62.1152,62.148,20900.0
2005-11-29 13:30:00,94.62,94.62,94.37,94.55,22100.0,62.148,62.148,61.9838,62.102,22100.0
2005-11-29 13:35:00,94.56,94.81,94.42,94.73,31700.0,62.1086,62.2728,62.0166,62.2203,31700.0
2005-11-29 13:40:00,94.75,95.17,94.72,94.9,60000.0,62.2334,62.5093,62.2137,62.3319,60000.0
2005-11-29 13:45:00,94.87,94.87,94.55,94.55,53300.0,62.3122,62.3122,62.102,62.102,53300.0
2005-11-29 13:50:00,94.55,94.89,94.55,94.72,33700.0,62.102,62.3253,62.102,62.2137,33700.0
2005-11-29 13:55:00,94.74,94.98,94.74,94.89,29500.0,62.2268,62.3845,62.2268,62.3253,29500.0
2005-11-29 14:00:00,94.89,95.1,94.88,94.95,47400.0,62.3253,62.4633,62.3188,62.3648,47400.0
2005-11-29 14:05:00,94.92,95.05,94.89,95.0,15100.0,62.3451,62.4304,62.3253,62.3976,15100.0
2005-11-29 14:10:00,95.01,95.07,94.77,94.79,17400.0,62.4042,62.4436,62.2465,62.2597,17400.0
2005-11-29 14:15:00,94.77,94.87,94.45,94.49,49400.0,62.2465,62.3122,62.0363,62.0626,49400.0
2005-11-29 14:20:00,94.5,94.7,94.42,94.5,39800.0,62.0692,62.2006,62.0166,62.0692,39800.0
2005-11-29 14:25:00,94.5,94.72,94.25,94.25,41800.0,62.0692,62.2137,61.905,61.905,41800.0
2005-11-29 14:30:00,94.21,94.6,94.2,94.6,51200.0,61.8787,62.1349,61.8721,62.1349,51200.0
2005-11-29 14:35:00,94.54,94.6,94.23,94.26,37300.0,62.0955,62.1349,61.8918,61.9116,37300.0
2005-11-29 14:40:00,94.25,94.38,94.13,94.21,33000.0,61.905,61.9904,61.8262,61.8787,33000.0
2005-11-29 14:45:00,94.21,94.66,94.21,94.6,39800.0,61.8787,62.1743,61.8787,62.1349,39800.0
2005-11-29 14:50:00,94.62,94.89,94.6,94.8,49300.0,62.148,62.3253,62.1349,62.2662,49300.0
2005-11-29 14:55:00,94.79,94.92,94.63,94.89,55600.0,62.2597,62.3451,62.1546,62.3253,55600.0
2005-11-29 15:00:00,94.9,94.99,94.82,94.94,54900.0,62.3319,62.391,62.2794,62.3582,54900.0
2005-11-29 15:05:00,94.94,94.97,94.65,94.85,64700.0,62.3582,62.3779,62.1677,62.2991,64700.0
2005-11-29 15:10:00,94.84,94.9,94.75,94.75,44700.0,62.2925,62.3319,62.2334,62.2334,44700.0
2005-11-29 15:15:00,94.75,94.89,94.75,94.85,43800.0,62.2334,62.3253,62.2334,62.2991,43800.0
2005-11-29 15:20:00,94.84,94.92,94.79,94.79,41400.0,62.2925,62.3451,62.2597,62.2597,41400.0
2005-11-29 15:25:00,94.8,95.02,94.8,94.98,70900.0,62.2662,62.4107,62.2662,62.3845,70900.0
2005-11-29 15:30:00,94.98,95.16,94.71,94.74,69400.0,62.3845,62.5027,62.2071,62.2268,69400.0
2005-11-29 15:35:00,94.77,94.77,94.6,94.61,71700.0,62.2465,62.2465,62.1349,62.1414,71700.0
2005-11-29 15:40:00,94.6,94.61,94.26,94.42,79500.0,62.1349,62.1414,61.9116,62.0166,79500.0
2005-11-29 15:45:00,94.44,94.47,94.35,94.47,66200.0,62.0298,62.0495,61.9707,62.0495,66200.0
2005-11-29 15:50:00,94.47,94.65,94.46,94.61,95500.0,62.0495,62.1677,62.0429,62.1414,95500.0
2005-11-29 15:55:00,94.62,94.62,94.35,94.47,125400.0,62.148,62.148,61.9707,62.0495,125400.0
2005-11-30 09:30:00,94.45,94.94,94.38,94.92,50400.0,62.0363,62.3582,61.9904,62.3451,50400.0
2005-11-30 09:35:00,94.92,95.3,94.81,95.2,40000.0,62.3451,62.5946,62.2728,62.529,40000.0
2005-11-30 09:40:00,95.2,95.29,94.94,94.95,60200.0,62.529,62.5881,62.3582,62.3648,60200.0
2005-11-30 09:45:00,94.95,95.31,94.94,95.3,89400.0,62.3648,62.6012,62.3582,62.5946,89400.0
2005-11-30 09:50:00,95.29,95.29,95.1,95.18,47000.0,62.5881,62.5881,62.4633,62.5158,47000.0
2005-11-30 09:55:00,95.18,95.28,95.09,95.09,56000.0,62.5158,62.5815,62.4567,62.4567,56000.0
2005-11-30 10:00:00,95.02,95.16,94.72,94.94,56700.0,62.4107,62.5027,62.2137,62.3582,56700.0
2005-11-30 10:05:00,94.91,95.1,94.91,95.04,52500.0,62.3385,62.4633,62.3385,62.4239,52500.0
2005-11-30 10:10:00,95.06,95.32,95.0,95.32,39400.0,62.437,62.6078,62.3976,62.6078,39400.0
2005-11-30 10:15:00,95.32,95.34,95.14,95.31,42100.0,62.6078,62.6209,62.4896,62.6012,42100.0
2005-11-30 10:20:00,95.33,95.85,95.3,95.68,54700.0,62.6143,62.9559,62.5946,62.8442,54700.0
2005-11-30 10:25:00,95.68,95.84,95.6,95.65,61700.0,62.8442,62.9493,62.7917,62.8245,61700.0
2005-11-30 10:30:00,95.66,96.07,95.55,95.56,150400.0,62.8311,63.1004,62.7588,62.7654,150400.0
2005-11-30 10:35:00,95.56,95.63,95.31,95.47,117300.0,62.7654,62.8114,62.6012,62.7063,117300.0
2005-11-30 10:40:00,95.47,95.74,95.34,95.44,67500.0,62.7063,62.8836,62.6209,62.6866,67500.0
2005-11-30 10:45:00,95.44,95.66,95.44,95.5,70000.0,62.6866,62.8311,62.6866,62.726,70000.0
2005-11-30 10:50:00,95.47,95.75,95.43,95.56,79300.0,62.7063,62.8902,62.68,62.7654,79300.0
2005-11-30 10:55:00,95.58,95.64,95.45,95.48,55000.0,62.7786,62.818,62.6932,62.7129,55000.0
2005-11-30 11:00:00,95.46,95.5,95.32,95.38,55400.0,62.6997,62.726,62.6078,62.6472,55400.0
2005-11-30 11:05:00,95.37,95.37,95.18,95.25,59200.0,62.6406,62.6406,62.5158,62.5618,59200.0
2005-11-30 11:10:00,95.28,95.34,95.15,95.17,23300.0,62.5815,62.6209,62.4961,62.5093,23300.0
2005-11-30 11:15:00,95.17,95.45,95.17,95.42,32300.0,62.5093,62.6932,62.5093,62.6735,32300.0
2005-11-30 11:20:00,95.42,95.45,95.16,95.36,108200.0,62.6735,62.6932,62.5027,62.6341,108200.0
2005-11-30 11:25:00,95.32,95.49,95.23,95.33,35200.0,62.6078,62.7194,62.5487,62.6143,35200.0
2005-11-30 11:30:00,95.34,95.39,95.25,95.35,31800.0,62.6209,62.6538,62.5618,62.6275,31800.0
2005-11-30 11:35:00,95.31,95.39,95.18,95.38,30400.0,62.6012,62.6538,62.5158,62.6472,30400.0
2005-11-30 11:40:00,95.39,95.39,95.16,95.26,39300.0,62.6538,62.6538,62.5027,62.5684,39300.0
2005-11-30 11:45:00,95.24,95.3,95.03,95.3,43100.0,62.5552,62.5946,62.4173,62.5946,43100.0
2005-11-30 11:50:00,95.3,95.37,95.16,95.3,32000.0,62.5946,62.6406,62.5027,62.5946,32000.0
2005-11-30 11:55:00,95.3,95.41,95.17,95.4,43900.0,62.5946,62.6669,62.5093,62.6603,43900.0
2005-11-30 12:00:00,95.39,95.41,95.23,95.31,26600.0,62.6538,62.6669,62.5487,62.6012,26600.0
2005-11-30 12:05:00,95.26,95.36,95.23,95.3,9200.0,62.5684,62.6341,62.5487,62.5946,9200.0
2005-11-30 12:10:00,95.26,95.47,95.25,95.37,20900.0,62.5684,62.7063,62.5618,62.6406,20900.0
2005-11-30 12:15:00,95.42,95.43,95.11,95.12,25300.0,62.6735,62.68,62.4698,62.4764,25300.0
2005-11-30 12:20:00,95.11,95.34,95.02,95.29,28400.0,62.4698,62.6209,62.4107,62.5881,28400.0
2005-11-30 12:25:00,95.3,95.35,95.21,95.3,20900.0,62.5946,62.6275,62.5355,62.5946,20900.0
2005-11-30 12:30:00,95.27,95.41,95.23,95.29,11700.0,62.5749,62.6669,62.5487,62.5881,11700.0
2005-11-30 12:35:00,95.29,95.29,95.11,95.18,13400.0,62.5881,62.5881,62.4698,62.5158,13400.0
2005-11-30 12:40:00,95.18,95.23,94.92,94.95,33300.0,62.5158,62.5487,62.3451,62.3648,33300.0
2005-11-30 12:45:00,94.96,94.99,94.56,94.77,57000.0,62.3713,62.391,62.1086,62.2465,57000.0
2005-11-30 12:50:00,94.8,95.03,94.74,95.03,70300.0,62.2662,62.4173,62.2268,62.4173,70300.0
2005-11-30 12:55:00,95.15,95.25,95.11,95.12,59200.0,62.4961,62.5618,62.4698,62.4764,59200.0
2005-11-30 13:00:00,95.15,95.31,95.07,95.31,35500.0,62.4961,62.6012,62.4436,62.6012,35500.0
2005-11-30 13:05:00,95.34,95.35,95.06,95.14,38500.0,62.6209,62.6275,62.437,62.4896,38500.0
2005-11-30 13:10:00,95.14,95.27,95.12,95.13,23700.0,62.4896,62.5749,62.4764,62.483,23700.0
2005-11-30 13:15:00,95.14,95.19,95.05,95.19,24400.0,62.4896,62.5224,62.4304,62.5224,24400.0
2005-11-30 13:20:00,95.17,95.25,95.15,95.22,6500.0,62.5093,62.5618,62.4961,62.5421,6500.0
2005-11-30 13:25:00,95.19,95.19,95.09,95.12,24200.0,62.5224,62.5224,62.4567,62.4764,24200.0
2005-11-30 13:30:00,95.12,95.18,95.07,95.11,22400.0,62.4764,62.5158,62.4436,62.4698,22400.0
2005-11-30 13:35:00,95.11,95.39,95.02,95.38,44500.0,62.4698,62.6538,62.4107,62.6472,44500.0
2005-11-30 13:40:00,95.38,95.4,95.15,95.31,35900.0,62.6472,62.6603,62.4961,62.6012,35900.0
2005-11-30 13:45:00,95.31,95.35,95.16,95.22,42400.0,62.6012,62.6275,62.5027,62.5421,42400.0
2005-11-30 13:50:00,95.22,95.22,95.03,95.15,51200.0,62.5421,62.5421,62.4173,62.4961,51200.0
2005-11-30 13:55:00,95.12,95.16,94.92,95.09,37900.0,62.4764,62.5027,62.3451,62.4567,37900.0
2005-11-30 14:00:00,95.13,95.65,95.05,95.64,56700.0,62.483,62.8245,62.4304,62.818,56700.0
2005-11-30 14:05:00,95.62,95.67,95.47,95.56,55900.0,62.8048,62.8377,62.7063,62.7654,55900.0
2005-11-30 14:10:00,95.56,95.93,95.56,95.89,55300.0,62.7654,63.0084,62.7654,62.9822,55300.0
2005-11-30 14:15:00,95.88,96.31,95.83,96.3,69100.0,62.9756,63.258,62.9428,63.2515,69100.0
2005-11-30 14:20:00,96.29,96.69,96.25,96.67,97300.0,63.2449,63.5076,63.2186,63.4945,97300.0
2005-11-30 14:25:00,96.67,96.76,96.24,96.27,70900.0,63.4945,63.5536,63.2121,63.2318,70900.0
2005-11-30 14:30:00,96.27,96.38,96.06,96.17,64200.0,63.2318,63.304,63.0938,63.1661,64200.0
2005-11-30 14:35:00,96.16,96.53,96.16,96.44,42500.0,63.1595,63.4025,63.1595,63.3434,42500.0
2005-11-30 14:40:00,96.43,96.53,96.19,96.3,35400.0,63.3368,63.4025,63.1792,63.2515,35400.0
2005-11-30 14:45:00,96.31,96.42,96.23,96.32,57700.0,63.258,63.3303,63.2055,63.2646,57700.0
2005-11-30 14:50:00,96.3,96.59,96.28,96.57,48700.0,63.2515,63.4419,63.2383,63.4288,48700.0
2005-11-30 14:55:00,96.54,96.9,96.43,96.89,73300.0,63.4091,63.6456,63.3368,63.639,73300.0
2005-11-30 15:00:00,96.88,96.96,96.72,96.81,47900.0,63.6324,63.685,63.5273,63.5864,47900.0
2005-11-30 15:05:00,96.83,96.86,96.63,96.79,37400.0,63.5996,63.6193,63.4682,63.5733,37400.0
2005-11-30 15:10:00,96.79,96.87,96.53,96.53,58200.0,63.5733,63.6258,63.4025,63.4025,58200.0
2005-11-30 15:15:00,96.53,96.65,96.44,96.65,81200.0,63.4025,63.4813,63.3434,63.4813,81200.0
2005-11-30 15:20:00,96.62,96.73,96.51,96.68,38600.0,63.4616,63.5339,63.3894,63.5011,38600.0
2005-11-30 15:25:00,96.68,96.8,96.65,96.77,38200.0,63.5011,63.5799,63.4813,63.5602,38200.0
2005-11-30 15:30:00,96.75,96.75,96.54,96.54,59900.0,63.547,63.547,63.4091,63.4091,59900.0
2005-11-30 15:35:00,96.5,96.62,96.46,96.5,67100.0,63.3828,63.4616,63.3566,63.3828,67100.0
2005-11-30 15:40:00,96.5,96.52,96.11,96.11,84900.0,63.3828,63.396,63.1267,63.1267,84900.0
2005-11-30 15:45:00,96.1,96.2,95.92,95.99,202600.0,63.1201,63.1858,63.0019,63.0478,202600.0
2005-11-30 15:50:00,95.99,96.0,95.78,95.81,74300.0,63.0478,63.0544,62.9099,62.9296,74300.0
2005-11-30 15:55:00,95.81,95.81,95.72,95.73,191600.0,62.9296,62.9296,62.8705,62.8771,191600.0
2005-12-01 09:30:00,96.55,96.6,96.23,96.29,107200.0,63.4157,63.4485,63.2055,63.2449,107200.0
2005-12-01 09:35:00,96.25,96.45,96.25,96.45,110000.0,63.2186,63.35,63.2186,63.35,110000.0
2005-12-01 09:40:00,96.45,96.69,96.43,96.65,100500.0,63.35,63.5076,63.3368,63.4813,100500.0
2005-12-01 09:45:00,96.65,96.75,96.42,96.57,89000.0,63.4813,63.547,63.3303,63.4288,89000.0
2005-12-01 09:50:00,96.58,96.58,96.31,96.31,119200.0,63.4354,63.4354,63.258,63.258,119200.0
2005-12-01 09:55:00,96.31,96.48,96.27,96.35,90300.0,63.258,63.3697,63.2318,63.2843,90300.0
2005-12-01 10:00:00,96.36,96.45,96.05,96.44,120700.0,63.2909,63.35,63.0873,63.3434,120700.0
2005-12-01 10:05:00,96.4,96.46,96.36,96.37,91300.0,63.3171,63.3566,63.2909,63.2974,91300.0
2005-12-01 10:10:00,96.37,96.62,96.35,96.51,116100.0,63.2974,63.4616,63.2843,63.3894,116100.0
2005-12-01 10:15:00,96.53,96.53,96.35,96.42,50500.0,63.4025,63.4025,63.2843,63.3303,50500.0
2005-12-01 10:20:00,96.42,96.49,96.27,96.3,66300.0,63.3303,63.3763,63.2318,63.2515,66300.0
2005-12-01 10:25:00,96.29,96.3,96.0,96.0,78900.0,63.2449,63.2515,63.0544,63.0544,78900.0
2005-12-01 10:30:00,96.0,96.28,95.94,96.08,123400.0,63.0544,63.2383,63.015,63.107,123400.0
2005-12-01 10:35:00,96.1,96.35,95.96,96.25,121500.0,63.1201,63.2843,63.0281,63.2186,121500.0
2005-12-01 10:40:00,96.28,96.45,96.22,96.33,60900.0,63.2383,63.35,63.1989,63.2712,60900.0
2005-12-01 10:45:00,96.31,96.48,96.24,96.42,82000.0,63.258,63.3697,63.2121,63.3303,82000.0
2005-12-01 10:50:00,96.45,96.58,96.45,96.58,50200.0,63.35,63.4354,63.35,63.4354,50200.0
2005-12-01 10:55:00,96.56,96.98,96.55,96.87,121500.0,63.4222,63.6981,63.4157,63.6258,121500.0
2005-12-01 11:00:00,96.87,96.94,96.45,96.63,73800.0,63.6258,63.6718,63.35,63.4682,73800.0
2005-12-01 11:05:00,96.63,96.75,96.5,96.64,37400.0,63.4682,63.547,63.3828,63.4748,37400.0
2005-12-01 11:10:00,96.6,96.61,96.4,96.49,71100.0,63.4485,63.4551,63.3171,63.3763,71100.0
2005-12-01 11:15:00,96.47,96.5,96.09,96.09,47400.0,63.3631,63.3828,63.1135,63.1135,47400.0
2005-12-01 11:20:00,96.1,96.1,95.74,96.05,116400.0,63.1201,63.1201,62.8836,63.0873,116400.0
2005-12-01 11:25:00,96.05,96.14,95.77,95.86,73500.0,63.0873,63.1464,62.9033,62.9625,73500.0
2005-12-01 11:30:00,95.86,96.04,95.49,95.59,68700.0,62.9625,63.0807,62.7194,62.7851,68700.0
2005-12-01 11:35:00,95.52,95.58,95.4,95.58,67800.0,62.7391,62.7786,62.6603,62.7786,67800.0
2005-12-01 11:40:00,95.6,95.93,95.6,95.9,71600.0,62.7917,63.0084,62.7917,62.9887,71600.0
2005-12-01 11:45:00,95.91,95.99,95.78,95.99,43000.0,62.9953,63.0478,62.9099,63.0478,43000.0
2005-12-01 11:50:00,96.0,96.21,95.92,96.15,48700.0,63.0544,63.1923,63.0019,63.1529,48700.0
2005-12-01 11:55:00,96.15,96.3,96.07,96.21,37400.0,63.1529,63.2515,63.1004,63.1923,37400.0
2005-12-01 12:00:00,96.2,96.26,96.13,96.16,24700.0,63.1858,63.2252,63.1398,63.1595,24700.0
2005-12-01 12:05:00,96.12,96.3,96.12,96.23,22300.0,63.1332,63.2515,63.1332,63.2055,22300.0
2005-12-01 12:10:00,96.23,96.33,96.23,96.3,109500.0,63.2055,63.2712,63.2055,63.2515,109500.0
2005-12-01 12:15:00,96.32,96.54,96.29,96.54,24800.0,63.2646,63.4091,63.2449,63.4091,24800.0
2005-12-01 12:20:00,96.53,96.65,96.53,96.58,67400.0,63.4025,63.4813,63.4025,63.4354,67400.0
2005-12-01 12:25:00,96.59,96.68,96.57,96.57,31100.0,63.4419,63.5011,63.4288,63.4288,31100.0
2005-12-01 12:30:00,96.57,96.6,96.51,96.57,19000.0,63.4288,63.4485,63.3894,63.4288,19000.0
2005-12-01 12:35:00,96.57,96.6,96.44,96.45,39700.0,63.4288,63.4485,63.3434,63.35,39700.0
2005-12-01 12:40:00,96.45,96.59,96.42,96.56,23100.0,63.35,63.4419,63.3303,63.4222,23100.0
2005-12-01 12:45:00,96.58,96.69,96.57,96.61,54800.0,63.4354,63.5076,63.4288,63.4551,54800.0
2005-12-01 12:50:00,96.62,96.87,96.61,96.87,59900.0,63.4616,63.6258,63.4551,63.6258,59900.0
2005-12-01 12:55:00,96.88,96.99,96.88,96.97,28600.0,63.6324,63.7047,63.6324,63.6915,28600.0
2005-12-01 13:00:00,96.96,97.14,96.94,97.11,51100.0,63.685,63.8032,63.6718,63.7835,51100.0
2005-12-01 13:05:00,97.11,97.13,96.8,96.87,41400.0,63.7835,63.7966,63.5799,63.6258,41400.0
2005-12-01 13:10:00,96.9,96.98,96.8,96.8,42100.0,63.6456,63.6981,63.5799,63.5799,42100.0
2005-12-01 13:15:00,96.8,96.92,96.79,96.88,40900.0,63.5799,63.6587,63.5733,63.6324,40900.0
2005-12-01 13:20:00,96.89,97.03,96.86,97.02,47700.0,63.639,63.7309,63.6193,63.7244,47700.0
2005-12-01 13:25:00,97.01,97.21,96.98,97.17,44700.0,63.7178,63.8492,63.6981,63.8229,44700.0
2005-12-01 13:30:00,97.17,97.18,97.07,97.09,39900.0,63.8229,63.8295,63.7572,63.7703,39900.0
2005-12-01 13:35:00,97.09,97.17,97.06,97.08,34200.0,63.7703,63.8229,63.7506,63.7638,34200.0
2005-12-01 13:40:00,97.09,97.09,96.94,96.96,47000.0,63.7703,63.7703,63.6718,63.685,47000.0
2005-12-01 13:45:00,96.95,97.01,96.69,96.69,44500.0,63.6784,63.7178,63.5076,63.5076,44500.0
2005-12-01 13:50:00,96.68,97.07,96.68,96.94,30700.0,63.5011,63.7572,63.5011,63.6718,30700.0
2005-12-01 13:55:00,96.89,97.14,96.88,97.14,54200.0,63.639,63.8032,63.6324,63.8032,54200.0
2005-12-01 14:00:00,97.14,97.35,97.03,97.04,38300.0,63.8032,63.9411,63.7309,63.7375,38300.0
2005-12-01 14:05:00,97.05,97.29,97.04,97.29,19900.0,63.7441,63.9017,63.7375,63.9017,19900.0
2005-12-01 14:10:00,97.29,97.42,97.2,97.29,28400.0,63.9017,63.9871,63.8426,63.9017,28400.0
2005-12-01 14:15:00,97.25,97.41,97.15,97.41,31300.0,63.8754,63.9805,63.8098,63.9805,31300.0
2005-12-01 14:20:00,97.41,97.5,97.39,97.44,28700.0,63.9805,64.0396,63.9674,64.0002,28700.0
2005-12-01 14:25:00,97.46,97.57,97.36,97.45,30000.0,64.0134,64.0856,63.9477,64.0068,30000.0
2005-12-01 14:30:00,97.4,97.48,97.07,97.27,82000.0,63.974,64.0265,63.7572,63.8886,82000.0
2005-12-01 14:35:00,97.26,97.41,97.23,97.28,33500.0,63.882,63.9805,63.8623,63.8951,33500.0
2005-12-01 14:40:00,97.29,97.45,97.28,97.45,45200.0,63.9017,64.0068,63.8951,64.0068,45200.0
2005-12-01 14:45:00,97.4,97.53,97.35,97.53,55700.0,63.974,64.0593,63.9411,64.0593,55700.0
2005-12-01 14:50:00,97.53,97.71,97.53,97.63,43400.0,64.0593,64.1776,64.0593,64.125,43400.0
2005-12-01 14:55:00,97.62,97.66,97.5,97.57,25600.0,64.1185,64.1447,64.0396,64.0856,25600.0
2005-12-01 15:00:00,97.63,97.76,97.63,97.76,49400.0,64.125,64.2104,64.125,64.2104,49400.0
2005-12-01 15:05:00,97.76,97.76,97.57,97.66,33100.0,64.2104,64.2104,64.0856,64.1447,33100.0
2005-12-01 15:10:00,97.67,97.72,97.63,97.66,37300.0,64.1513,64.1841,64.125,64.1447,37300.0
2005-12-01 15:15:00,97.66,97.69,97.49,97.51,47200.0,64.1447,64.1644,64.0331,64.0462,47200.0
2005-12-01 15:20:00,97.54,97.66,97.54,97.64,37400.0,64.0659,64.1447,64.0659,64.1316,37400.0
2005-12-01 15:25:00,97.65,97.78,97.61,97.75,50100.0,64.1382,64.2235,64.1119,64.2038,50100.0
2005-12-01 15:30:00,97.76,98.01,97.72,98.0,80800.0,64.2104,64.3746,64.1841,64.368,80800.0
2005-12-01 15:35:00,98.05,98.14,97.75,97.75,59000.0,64.4009,64.46,64.2038,64.2038,59000.0
2005-12-01 15:40:00,97.76,97.81,97.56,97.76,65200.0,64.2104,64.2433,64.079,64.2104,65200.0
2005-12-01 15:45:00,97.74,98.1,97.71,98.09,77500.0,64.1973,64.4337,64.1776,64.4272,77500.0
2005-12-01 15:50:00,98.09,98.11,98.0,98.02,88400.0,64.4272,64.4403,64.368,64.3812,88400.0
2005-12-01 15:55:00,98.03,98.05,97.91,98.04,80600.0,64.3878,64.4009,64.3089,64.3943,80600.0
2005-12-02 09:30:00,98.35,98.38,98.11,98.2,130500.0,64.5979,64.6176,64.4403,64.4994,130500.0
2005-12-02 09:35:00,98.2,98.39,98.02,98.2,58800.0,64.4994,64.6242,64.3812,64.4994,58800.0
2005-12-02 09:40:00,98.2,98.89,98.2,98.75,56300.0,64.4994,64.9526,64.4994,64.8607,56300.0
2005-12-02 09:45:00,98.77,98.86,98.52,98.66,82200.0,64.8738,64.9329,64.7096,64.8015,82200.0
2005-12-02 09:50:00,98.69,98.85,98.64,98.81,61000.0,64.8213,64.9263,64.7884,64.9001,61000.0
2005-12-02 09:55:00,98.81,98.89,98.73,98.75,141700.0,64.9001,64.9526,64.8475,64.8607,141700.0
2005-12-02 10:00:00,98.76,98.82,98.69,98.71,144800.0,64.8672,64.9066,64.8213,64.8344,144800.0
2005-12-02 10:05:00,98.71,98.93,98.47,98.47,81600.0,64.8344,64.9789,64.6768,64.6768,81600.0
2005-12-02 10:10:00,98.51,98.65,98.34,98.5,68300.0,64.703,64.795,64.5914,64.6965,68300.0
2005-12-02 10:15:00,98.46,98.7,98.41,98.62,47000.0,64.6702,64.8278,64.6373,64.7753,47000.0
2005-12-02 10:20:00,98.6,98.6,98.3,98.34,42500.0,64.7621,64.7621,64.5651,64.5914,42500.0
2005-12-02 10:25:00,98.38,98.66,98.38,98.53,47300.0,64.6176,64.8015,64.6176,64.7162,47300.0
2005-12-02 10:30:00,98.53,98.66,98.48,98.66,56700.0,64.7162,64.8015,64.6833,64.8015,56700.0
2005-12-02 10:35:00,98.63,98.63,98.31,98.32,35900.0,64.7818,64.7818,64.5717,64.5782,35900.0
2005-12-02 10:40:00,98.31,98.45,97.91,97.93,69300.0,64.5717,64.6636,64.3089,64.3221,69300.0
2005-12-02 10:45:00,97.94,97.95,97.57,97.57,121800.0,64.3286,64.3352,64.0856,64.0856,121800.0
2005-12-02 10:50:00,97.58,97.94,97.55,97.89,126200.0,64.0922,64.3286,64.0725,64.2958,126200.0
2005-12-02 10:55:00,97.84,98.09,97.81,98.0,111100.0,64.263,64.4272,64.2433,64.368,111100.0
2005-12-02 11:00:00,98.0,98.38,97.95,98.34,53000.0,64.368,64.6176,64.3352,64.5914,53000.0
2005-12-02 11:05:00,98.44,98.6,98.23,98.54,222400.0,64.657,64.7621,64.5191,64.7227,222400.0
2005-12-02 11:10:00,98.5,98.5,98.3,98.35,55000.0,64.6965,64.6965,64.5651,64.5979,55000.0
2005-12-02 11:15:00,98.35,98.47,98.31,98.42,118500.0,64.5979,64.6768,64.5717,64.6439,118500.0
2005-12-02 11:20:00,98.45,98.59,98.25,98.38,71700.0,64.6636,64.7556,64.5323,64.6176,71700.0
2005-12-02 11:25:00,98.35,98.52,98.07,98.07,52400.0,64.5979,64.7096,64.414,64.414,52400.0
2005-12-02 11:30:00,98.08,98.35,98.07,98.33,56200.0,64.4206,64.5979,64.414,64.5848,56200.0
2005-12-02 11:35:00,98.34,98.4,98.26,98.38,18500.0,64.5914,64.6308,64.5388,64.6176,18500.0
2005-12-02 11:40:00,98.38,98.4,98.28,98.31,44700.0,64.6176,64.6308,64.552,64.5717,44700.0
2005-12-02 11:45:00,98.33,98.57,98.3,98.55,52700.0,64.5848,64.7424,64.5651,64.7293,52700.0
2005-12-02 11:50:00,98.55,98.74,98.44,98.66,57300.0,64.7293,64.8541,64.657,64.8015,57300.0
2005-12-02 11:55:00,98.66,98.8,98.62,98.77,33400.0,64.8015,64.8935,64.7753,64.8738,33400.0
2005-12-02 12:00:00,98.72,98.74,98.57,98.64,35500.0,64.841,64.8541,64.7424,64.7884,35500.0
2005-12-02 12:05:00,98.64,98.73,98.61,98.68,21000.0,64.7884,64.8475,64.7687,64.8147,21000.0
2005-12-02 12:10:00,98.64,98.68,98.44,98.44,42500.0,64.7884,64.8147,64.657,64.657,42500.0
2005-12-02 12:15:00,98.44,98.75,98.34,98.75,61800.0,64.657,64.8607,64.5914,64.8607,61800.0
2005-12-02 12:20:00,98.73,98.8,98.64,98.77,23100.0,64.8475,64.8935,64.7884,64.8738,23100.0
2005-12-02 12:25:00,98.73,98.73,98.55,98.61,32200.0,64.8475,64.8475,64.7293,64.7687,32200.0
2005-12-02 12:30:00,98.6,98.6,98.4,98.49,38400.0,64.7621,64.7621,64.6308,64.6899,38400.0
2005-12-02 12:35:00,98.5,98.62,98.4,98.48,14600.0,64.6965,64.7753,64.6308,64.6833,14600.0
2005-12-02 12:40:00,98.43,98.48,98.12,98.26,46400.0,64.6505,64.6833,64.4469,64.5388,46400.0
2005-12-02 12:45:00,98.32,98.37,98.21,98.33,18000.0,64.5782,64.6111,64.506,64.5848,18000.0
2005-12-02 12:50:00,98.29,98.45,98.08,98.08,28200.0,64.5585,64.6636,64.4206,64.4206,28200.0
2005-12-02 12:55:00,98.06,98.09,97.65,97.87,72700.0,64.4075,64.4272,64.1382,64.2827,72700.0
2005-12-02 13:00:00,97.85,98.09,97.73,97.77,61200.0,64.2695,64.4272,64.1907,64.217,61200.0
2005-12-02 13:05:00,97.74,98.03,97.57,97.98,46300.0,64.1973,64.3878,64.0856,64.3549,46300.0
2005-12-02 13:10:00,97.98,98.51,97.9,98.25,55500.0,64.3549,64.703,64.3024,64.5323,55500.0
2005-12-02 13:15:00,98.21,98.3,98.16,98.26,18900.0,64.506,64.5651,64.4731,64.5388,18900.0
2005-12-02 13:20:00,98.26,98.67,98.26,98.55,48100.0,64.5388,64.8081,64.5388,64.7293,48100.0
2005-12-02 13:25:00,98.53,98.54,98.31,98.32,12700.0,64.7162,64.7227,64.5717,64.5782,12700.0
2005-12-02 13:30:00,98.32,98.33,98.18,98.28,17500.0,64.5782,64.5848,64.4863,64.552,17500.0
2005-12-02 13:35:00,98.28,98.61,98.27,98.49,28500.0,64.552,64.7687,64.5454,64.6899,28500.0
2005-12-02 13:40:00,98.5,98.53,98.36,98.47,31500.0,64.6965,64.7162,64.6045,64.6768,31500.0
2005-12-02 13:45:00,98.47,98.59,98.43,98.59,14600.0,64.6768,64.7556,64.6505,64.7556,14600.0
2005-12-02 13:50:00,98.58,98.66,98.4,98.48,30200.0,64.749,64.8015,64.6308,64.6833,30200.0
2005-12-02 13:55:00,98.42,98.6,98.37,98.57,37900.0,64.6439,64.7621,64.6111,64.7424,37900.0
2005-12-02 14:00:00,98.57,98.6,98.5,98.6,69500.0,64.7424,64.7621,64.6965,64.7621,69500.0
2005-12-02 14:05:00,98.59,98.9,98.59,98.9,60200.0,64.7556,64.9592,64.7556,64.9592,60200.0
2005-12-02 14:10:00,98.9,98.98,98.83,98.88,32600.0,64.9592,65.0117,64.9132,64.946,32600.0
2005-12-02 14:15:00,98.88,98.97,98.83,98.9,13500.0,64.946,65.0052,64.9132,64.9592,13500.0
2005-12-02 14:20:00,98.94,99.16,98.91,99.09,57200.0,64.9855,65.13,64.9658,65.084,57200.0
2005-12-02 14:25:00,99.11,99.35,99.04,99.35,52100.0,65.0971,65.2548,65.0511,65.2548,52100.0
2005-12-02 14:30:00,99.48,99.49,99.31,99.35,98600.0,65.3401,65.3467,65.2285,65.2548,98600.0
2005-12-02 14:35:00,99.35,99.35,99.01,99.04,53100.0,65.2548,65.2548,65.0314,65.0511,53100.0
2005-12-02 14:40:00,99.04,99.27,99.0,99.27,46400.0,65.0511,65.2022,65.0249,65.2022,46400.0
2005-12-02 14:45:00,99.3,99.36,99.11,99.16,36400.0,65.2219,65.2613,65.0971,65.13,36400.0
2005-12-02 14:50:00,99.17,99.19,99.05,99.17,61100.0,65.1365,65.1497,65.0577,65.1365,61100.0
2005-12-02 14:55:00,99.15,99.33,99.15,99.26,50200.0,65.1234,65.2416,65.1234,65.1956,50200.0
2005-12-02 15:00:00,99.27,99.45,99.27,99.44,56800.0,65.2022,65.3204,65.2022,65.3139,56800.0
2005-12-02 15:05:00,99.43,99.48,99.38,99.4,65500.0,65.3073,65.3401,65.2745,65.2876,65500.0
2005-12-02 15:10:00,99.4,99.54,99.4,99.52,130100.0,65.2876,65.3795,65.2876,65.3664,130100.0
2005-12-02 15:15:00,99.52,99.57,99.44,99.46,86400.0,65.3664,65.3993,65.3139,65.327,86400.0
2005-12-02 15:20:00,99.45,99.48,99.33,99.35,46900.0,65.3204,65.3401,65.2416,65.2548,46900.0
2005-12-02 15:25:00,99.37,99.41,99.24,99.27,35700.0,65.2679,65.2942,65.1825,65.2022,35700.0
2005-12-02 15:30:00,99.27,99.34,99.21,99.24,38800.0,65.2022,65.2482,65.1628,65.1825,38800.0
2005-12-02 15:35:00,99.24,99.33,99.23,99.32,50300.0,65.1825,65.2416,65.1759,65.235,50300.0
2005-12-02 15:40:00,99.31,99.33,99.16,99.18,46700.0,65.2285,65.2416,65.13,65.1431,46700.0
2005-12-02 15:45:00,99.19,99.28,99.14,99.18,37300.0,65.1497,65.2088,65.1168,65.1431,37300.0
2005-12-02 15:50:00,99.19,99.19,98.96,98.97,77600.0,65.1497,65.1497,64.9986,65.0052,77600.0
2005-12-02 15:55:00,98.97,99.07,98.97,99.0,86500.0,65.0052,65.0708,65.0052,65.0249,86500.0
2005-12-05 09:30:00,99.38,99.58,99.35,99.43,114600.0,65.414,65.5456,65.3942,65.4469,114600.0
2005-12-05 09:35:00,99.42,99.7,99.42,99.48,60700.0,65.4403,65.6246,65.4403,65.4798,60700.0
2005-12-05 09:40:00,99.45,99.45,98.99,99.2,113200.0,65.4601,65.4601,65.1573,65.2955,113200.0
2005-12-05 09:45:00,99.07,99.33,99.02,99.21,88900.0,65.2099,65.3811,65.177,65.3021,88900.0
2005-12-05 09:50:00,99.2,99.45,99.16,99.39,67700.0,65.2955,65.4601,65.2692,65.4206,67700.0
2005-12-05 09:55:00,99.44,99.47,99.26,99.27,39800.0,65.4535,65.4732,65.335,65.3416,39800.0
2005-12-05 10:00:00,99.28,99.3,99.03,99.09,81400.0,65.3482,65.3613,65.1836,65.2231,81400.0
2005-12-05 10:05:00,99.08,99.22,99.01,99.06,69300.0,65.2165,65.3087,65.1704,65.2034,69300.0
2005-12-05 10:10:00,99.06,99.06,98.75,98.75,90000.0,65.2034,65.2034,64.9993,64.9993,90000.0
2005-12-05 10:15:00,98.76,98.95,98.61,98.76,95800.0,65.0059,65.131,64.9072,65.0059,95800.0
2005-12-05 10:20:00,98.82,99.06,98.76,98.9,56300.0,65.0454,65.2034,65.0059,65.098,56300.0
2005-12-05 10:25:00,98.86,98.86,98.44,98.67,63700.0,65.0717,65.0717,64.7953,64.9467,63700.0
2005-12-05 10:30:00,98.65,98.65,98.35,98.59,41300.0,64.9335,64.9335,64.736,64.894,41300.0
2005-12-05 10:35:00,98.64,98.89,98.48,98.84,67600.0,64.9269,65.0915,64.8216,65.0585,67600.0
2005-12-05 10:40:00,98.85,99.09,98.8,98.86,82300.0,65.0651,65.2231,65.0322,65.0717,82300.0
2005-12-05 10:45:00,98.89,98.98,98.78,98.85,22200.0,65.0915,65.1507,65.0191,65.0651,22200.0
2005-12-05 10:50:00,98.85,98.95,98.57,98.79,42700.0,65.0651,65.131,64.8808,65.0256,42700.0
2005-12-05 10:55:00,98.8,98.85,98.7,98.72,33000.0,65.0322,65.0651,64.9664,64.9796,33000.0
2005-12-05 11:00:00,98.73,98.96,98.68,98.94,49900.0,64.9861,65.1375,64.9532,65.1244,49900.0
2005-12-05 11:05:00,98.93,98.97,98.83,98.83,49400.0,65.1178,65.1441,65.052,65.052,49400.0
2005-12-05 11:10:00,98.83,98.91,98.82,98.9,26300.0,65.052,65.1046,65.0454,65.098,26300.0
2005-12-05 11:15:00,98.9,98.92,98.8,98.84,41800.0,65.098,65.1112,65.0322,65.0585,41800.0
2005-12-05 11:20:00,98.83,98.85,98.66,98.8,50700.0,65.052,65.0651,64.9401,65.0322,50700.0
2005-12-05 11:25:00,98.8,98.86,98.67,98.68,52500.0,65.0322,65.0717,64.9467,64.9532,52500.0
2005-12-05 11:30:00,98.68,98.82,98.68,98.78,74900.0,64.9532,65.0454,64.9532,65.0191,74900.0
2005-12-05 11:35:00,98.77,98.86,98.75,98.84,49400.0,65.0125,65.0717,64.9993,65.0585,49400.0
2005-12-05 11:40:00,98.84,98.97,98.84,98.92,57900.0,65.0585,65.1441,65.0585,65.1112,57900.0
2005-12-05 11:45:00,98.94,99.01,98.87,99.01,44400.0,65.1244,65.1704,65.0783,65.1704,44400.0
2005-12-05 11:50:00,98.99,99.07,98.88,99.03,64100.0,65.1573,65.2099,65.0849,65.1836,64100.0
2005-12-05 11:55:00,99.03,99.06,98.97,98.99,34900.0,65.1836,65.2034,65.1441,65.1573,34900.0
2005-12-05 12:00:00,98.98,98.98,98.83,98.83,35900.0,65.1507,65.1507,65.052,65.052,35900.0
2005-12-05 12:05:00,98.82,98.88,98.73,98.8,27500.0,65.0454,65.0849,64.9861,65.0322,27500.0
2005-12-05 12:10:00,98.8,98.82,98.7,98.82,18200.0,65.0322,65.0454,64.9664,65.0454,18200.0
2005-12-05 12:15:00,98.83,98.96,98.83,98.91,20600.0,65.052,65.1375,65.052,65.1046,20600.0
2005-12-05 12:20:00,98.89,98.94,98.89,98.93,17700.0,65.0915,65.1244,65.0915,65.1178,17700.0
2005-12-05 12:25:00,98.93,99.05,98.91,99.02,18800.0,65.1178,65.1968,65.1046,65.177,18800.0
2005-12-05 12:30:00,99.02,99.08,98.99,99.04,31700.0,65.177,65.2165,65.1573,65.1902,31700.0
2005-12-05 12:35:00,99.04,99.21,99.02,99.04,25600.0,65.1902,65.3021,65.177,65.1902,25600.0
2005-12-05 12:40:00,99.01,99.2,99.0,99.15,25900.0,65.1704,65.2955,65.1639,65.2626,25900.0
2005-12-05 12:45:00,99.15,99.23,99.11,99.19,27600.0,65.2626,65.3153,65.2363,65.2889,27600.0
2005-12-05 12:50:00,99.2,99.27,99.07,99.17,31100.0,65.2955,65.3416,65.2099,65.2758,31100.0
2005-12-05 12:55:00,99.16,99.21,99.08,99.2,19600.0,65.2692,65.3021,65.2165,65.2955,19600.0
2005-12-05 13:00:00,99.22,99.4,99.2,99.33,41700.0,65.3087,65.4272,65.2955,65.3811,41700.0
2005-12-05 13:05:00,99.36,99.37,99.21,99.3,27000.0,65.4008,65.4074,65.3021,65.3613,27000.0
2005-12-05 13:10:00,99.3,99.35,99.19,99.3,32500.0,65.3613,65.3942,65.2889,65.3613,32500.0
2005-12-05 13:15:00,99.29,99.34,99.23,99.3,31300.0,65.3547,65.3877,65.3153,65.3613,31300.0
2005-12-05 13:20:00,99.3,99.32,99.22,99.22,31700.0,65.3613,65.3745,65.3087,65.3087,31700.0
2005-12-05 13:25:00,99.24,99.26,99.14,99.24,42300.0,65.3218,65.335,65.256,65.3218,42300.0
2005-12-05 13:30:00,99.22,99.26,99.17,99.21,48300.0,65.3087,65.335,65.2758,65.3021,48300.0
2005-12-05 13:35:00,99.22,99.27,99.14,99.25,29400.0,65.3087,65.3416,65.256,65.3284,29400.0
2005-12-05 13:40:00,99.26,99.29,99.17,99.17,20600.0,65.335,65.3547,65.2758,65.2758,20600.0
2005-12-05 13:45:00,99.16,99.23,99.1,99.17,33800.0,65.2692,65.3153,65.2297,65.2758,33800.0
2005-12-05 13:50:00,99.17,99.17,98.79,98.82,53600.0,65.2758,65.2758,65.0256,65.0454,53600.0
2005-12-05 13:55:00,98.82,98.82,98.6,98.63,65800.0,65.0454,65.0454,64.9006,64.9203,65800.0
2005-12-05 14:00:00,98.62,98.69,98.43,98.59,84600.0,64.9137,64.9598,64.7887,64.894,84600.0
2005-12-05 14:05:00,98.56,98.6,98.4,98.51,42300.0,64.8742,64.9006,64.7689,64.8413,42300.0
2005-12-05 14:10:00,98.51,98.66,98.51,98.58,44800.0,64.8413,64.9401,64.8413,64.8874,44800.0
2005-12-05 14:15:00,98.57,98.7,98.5,98.69,52600.0,64.8808,64.9664,64.8348,64.9598,52600.0
2005-12-05 14:20:00,98.69,98.72,98.2,98.2,47500.0,64.9598,64.9796,64.6373,64.6373,47500.0
2005-12-05 14:25:00,98.21,98.22,97.92,97.95,74600.0,64.6439,64.6505,64.453,64.4727,74600.0
2005-12-05 14:30:00,97.95,98.03,97.63,97.65,70000.0,64.4727,64.5254,64.2621,64.2753,70000.0
2005-12-05 14:35:00,97.66,98.09,97.66,98.06,101300.0,64.2818,64.5649,64.2818,64.5451,101300.0
2005-12-05 14:40:00,98.06,98.11,98.02,98.05,38300.0,64.5451,64.578,64.5188,64.5386,38300.0
2005-12-05 14:45:00,98.05,98.08,97.76,97.88,47900.0,64.5386,64.5583,64.3477,64.4267,47900.0
2005-12-05 14:50:00,97.9,97.97,97.84,97.86,51300.0,64.4398,64.4859,64.4003,64.4135,51300.0
2005-12-05 14:55:00,97.85,97.85,97.56,97.79,59200.0,64.4069,64.4069,64.216,64.3674,59200.0
2005-12-05 15:00:00,97.79,97.97,97.7,97.93,56800.0,64.3674,64.4859,64.3082,64.4596,56800.0
2005-12-05 15:05:00,97.94,97.99,97.8,97.81,43100.0,64.4662,64.4991,64.374,64.3806,43100.0
2005-12-05 15:10:00,97.81,97.86,97.72,97.85,75100.0,64.3806,64.4135,64.3213,64.4069,75100.0
2005-12-05 15:15:00,97.82,97.96,97.81,97.86,39400.0,64.3872,64.4793,64.3806,64.4135,39400.0
2005-12-05 15:20:00,97.85,97.93,97.77,97.92,25800.0,64.4069,64.4596,64.3543,64.453,25800.0
2005-12-05 15:25:00,97.91,98.0,97.88,97.92,37300.0,64.4464,64.5056,64.4267,64.453,37300.0
2005-12-05 15:30:00,97.92,98.4,97.92,98.37,64500.0,64.453,64.7689,64.453,64.7492,64500.0
2005-12-05 15:35:00,98.39,98.5,98.32,98.37,108700.0,64.7623,64.8348,64.7163,64.7492,108700.0
2005-12-05 15:40:00,98.38,98.38,98.23,98.27,58300.0,64.7558,64.7558,64.657,64.6834,58300.0
2005-12-05 15:45:00,98.27,98.27,98.1,98.23,47200.0,64.6834,64.6834,64.5715,64.657,47200.0
2005-12-05 15:50:00,98.22,98.32,98.19,98.19,55900.0,64.6505,64.7163,64.6307,64.6307,55900.0
2005-12-05 15:55:00,98.17,98.25,98.13,98.24,99300.0,64.6175,64.6702,64.5912,64.6636,99300.0
2005-12-06 09:30:00,97.77,97.78,97.65,97.75,90400.0,64.3543,64.3608,64.2753,64.3411,90400.0
2005-12-06 09:35:00,97.78,97.95,97.6,97.64,91400.0,64.3608,64.4727,64.2424,64.2687,91400.0
2005-12-06 09:40:00,97.65,97.79,97.45,97.5,98100.0,64.2753,64.3674,64.1436,64.1765,98100.0
2005-12-06 09:45:00,97.51,97.6,97.35,97.41,82100.0,64.1831,64.2424,64.0778,64.1173,82100.0
2005-12-06 09:50:00,97.41,97.85,97.41,97.79,58400.0,64.1173,64.4069,64.1173,64.3674,58400.0
2005-12-06 09:55:00,97.79,97.86,97.5,97.75,73900.0,64.3674,64.4135,64.1765,64.3411,73900.0
2005-12-06 10:00:00,97.76,97.86,97.59,97.84,83500.0,64.3477,64.4135,64.2358,64.4003,83500.0
2005-12-06 10:05:00,97.84,98.2,97.77,98.09,70900.0,64.4003,64.6373,64.3543,64.5649,70900.0
2005-12-06 10:10:00,98.01,98.21,98.01,98.2,84300.0,64.5122,64.6439,64.5122,64.6373,84300.0
2005-12-06 10:15:00,98.2,98.74,98.2,98.71,114300.0,64.6373,64.9927,64.6373,64.973,114300.0
2005-12-06 10:20:00,98.7,99.23,98.7,99.03,104000.0,64.9664,65.3153,64.9664,65.1836,104000.0
2005-12-06 10:25:00,99.02,99.15,98.85,99.05,96400.0,65.177,65.2626,65.0651,65.1968,96400.0
2005-12-06 10:30:00,99.03,99.04,98.75,98.81,85600.0,65.1836,65.1902,64.9993,65.0388,85600.0
2005-12-06 10:35:00,98.81,98.89,98.72,98.78,117900.0,65.0388,65.0915,64.9796,65.0191,117900.0
2005-12-06 10:40:00,98.76,98.93,98.74,98.83,50900.0,65.0059,65.1178,64.9927,65.052,50900.0
2005-12-06 10:45:00,98.83,99.01,98.78,98.92,49100.0,65.052,65.1704,65.0191,65.1112,49100.0
2005-12-06 10:50:00,98.92,99.2,98.91,99.12,43600.0,65.1112,65.2955,65.1046,65.2429,43600.0
2005-12-06 10:55:00,99.08,99.12,98.75,98.79,121600.0,65.2165,65.2429,64.9993,65.0256,121600.0
2005-12-06 11:00:00,98.79,98.89,98.71,98.74,67600.0,65.0256,65.0915,64.973,64.9927,67600.0
2005-12-06 11:05:00,98.79,99.15,98.79,99.05,37700.0,65.0256,65.2626,65.0256,65.1968,37700.0
2005-12-06 11:10:00,99.05,99.05,98.72,98.82,59200.0,65.1968,65.1968,64.9796,65.0454,59200.0
2005-12-06 11:15:00,98.82,98.85,98.7,98.85,34700.0,65.0454,65.0651,64.9664,65.0651,34700.0
2005-12-06 11:20:00,98.83,98.83,98.56,98.57,55800.0,65.052,65.052,64.8742,64.8808,55800.0
2005-12-06 11:25:00,98.57,98.6,98.15,98.26,83200.0,64.8808,64.9006,64.6044,64.6768,83200.0
2005-12-06 11:30:00,98.23,98.48,98.05,98.48,61100.0,64.657,64.8216,64.5386,64.8216,61100.0
2005-12-06 11:35:00,98.46,98.71,98.41,98.66,50100.0,64.8084,64.973,64.7755,64.9401,50100.0
2005-12-06 11:40:00,98.69,98.77,98.65,98.77,57000.0,64.9598,65.0125,64.9335,65.0125,57000.0
2005-12-06 11:45:00,98.77,98.85,98.64,98.67,46100.0,65.0125,65.0651,64.9269,64.9467,46100.0
2005-12-06 11:50:00,98.68,98.92,98.68,98.91,37000.0,64.9532,65.1112,64.9532,65.1046,37000.0
2005-12-06 11:55:00,98.9,98.95,98.76,98.86,124300.0,65.098,65.131,65.0059,65.0717,124300.0
2005-12-06 12:00:00,98.85,98.91,98.77,98.88,29200.0,65.0651,65.1046,65.0125,65.0849,29200.0
2005-12-06 12:05:00,98.86,98.95,98.86,98.95,30800.0,65.0717,65.131,65.0717,65.131,30800.0
2005-12-06 12:10:00,98.96,99.14,98.9,99.01,42800.0,65.1375,65.256,65.098,65.1704,42800.0
2005-12-06 12:15:00,99.04,99.2,99.04,99.2,35900.0,65.1902,65.2955,65.1902,65.2955,35900.0
2005-12-06 12:20:00,99.2,99.34,99.15,99.21,39400.0,65.2955,65.3877,65.2626,65.3021,39400.0
2005-12-06 12:25:00,99.27,99.31,99.1,99.2,50200.0,65.3416,65.3679,65.2297,65.2955,50200.0
2005-12-06 12:30:00,99.17,99.2,99.05,99.14,29200.0,65.2758,65.2955,65.1968,65.256,29200.0
2005-12-06 12:35:00,99.14,99.25,99.12,99.12,14400.0,65.256,65.3284,65.2429,65.2429,14400.0
2005-12-06 12:40:00,99.15,99.15,98.92,98.95,59000.0,65.2626,65.2626,65.1112,65.131,59000.0
2005-12-06 12:45:00,98.95,99.09,98.95,99.05,41400.0,65.131,65.2231,65.131,65.1968,41400.0
2005-12-06 12:50:00,99.04,99.09,98.99,99.01,25100.0,65.1902,65.2231,65.1573,65.1704,25100.0
2005-12-06 12:55:00,99.0,99.01,98.92,98.94,18000.0,65.1639,65.1704,65.1112,65.1244,18000.0
2005-12-06 13:00:00,98.94,98.99,98.91,98.93,17000.0,65.1244,65.1573,65.1046,65.1178,17000.0
2005-12-06 13:05:00,98.92,99.09,98.92,99.04,36500.0,65.1112,65.2231,65.1112,65.1902,36500.0
2005-12-06 13:10:00,99.03,99.09,98.91,99.03,29000.0,65.1836,65.2231,65.1046,65.1836,29000.0
2005-12-06 13:15:00,99.03,99.08,98.93,99.08,11400.0,65.1836,65.2165,65.1178,65.2165,11400.0
2005-12-06 13:20:00,99.07,99.27,99.03,99.26,20300.0,65.2099,65.3416,65.1836,65.335,20300.0
2005-12-06 13:25:00,99.25,99.52,99.23,99.52,32100.0,65.3284,65.5061,65.3153,65.5061,32100.0
2005-12-06 13:30:00,99.52,99.52,99.32,99.32,21600.0,65.5061,65.5061,65.3745,65.3745,21600.0
2005-12-06 13:35:00,99.31,99.34,99.25,99.25,21600.0,65.3679,65.3877,65.3284,65.3284,21600.0
2005-12-06 13:40:00,99.26,99.26,99.12,99.22,20100.0,65.335,65.335,65.2429,65.3087,20100.0
2005-12-06 13:45:00,99.21,99.33,99.18,99.31,16500.0,65.3021,65.3811,65.2823,65.3679,16500.0
2005-12-06 13:50:00,99.3,99.41,99.22,99.28,21700.0,65.3613,65.4337,65.3087,65.3482,21700.0
2005-12-06 13:55:00,99.27,99.37,99.25,99.37,16800.0,65.3416,65.4074,65.3284,65.4074,16800.0
2005-12-06 14:00:00,99.37,99.37,99.09,99.11,43900.0,65.4074,65.4074,65.2231,65.2363,43900.0
2005-12-06 14:05:00,99.08,99.16,98.96,98.96,25500.0,65.2165,65.2692,65.1375,65.1375,25500.0
2005-12-06 14:10:00,98.96,99.01,98.81,99.0,45900.0,65.1375,65.1704,65.0388,65.1639,45900.0
2005-12-06 14:15:00,98.98,99.13,98.74,99.07,69200.0,65.1507,65.2494,64.9927,65.2099,69200.0
2005-12-06 14:20:00,99.07,99.22,99.03,99.22,21500.0,65.2099,65.3087,65.1836,65.3087,21500.0
2005-12-06 14:25:00,99.22,99.37,99.16,99.29,39000.0,65.3087,65.4074,65.2692,65.3547,39000.0
2005-12-06 14:30:00,99.3,99.3,99.11,99.17,18300.0,65.3613,65.3613,65.2363,65.2758,18300.0
2005-12-06 14:35:00,99.16,99.2,99.13,99.14,14400.0,65.2692,65.2955,65.2494,65.256,14400.0
2005-12-06 14:40:00,99.14,99.19,99.12,99.16,11600.0,65.256,65.2889,65.2429,65.2692,11600.0
2005-12-06 14:45:00,99.18,99.22,99.1,99.1,31600.0,65.2823,65.3087,65.2297,65.2297,31600.0
2005-12-06 14:50:00,99.13,99.27,99.1,99.27,37200.0,65.2494,65.3416,65.2297,65.3416,37200.0
2005-12-06 14:55:00,99.27,99.3,99.15,99.22,20700.0,65.3416,65.3613,65.2626,65.3087,20700.0
2005-12-06 15:00:00,99.23,99.39,99.22,99.31,34700.0,65.3153,65.4206,65.3087,65.3679,34700.0
2005-12-06 15:05:00,99.3,99.31,98.92,98.93,58200.0,65.3613,65.3679,65.1112,65.1178,58200.0
2005-12-06 15:10:00,98.95,98.98,98.72,98.87,36200.0,65.131,65.1507,64.9796,65.0783,36200.0
2005-12-06 15:15:00,98.88,98.89,98.46,98.68,47100.0,65.0849,65.0915,64.8084,64.9532,47100.0
2005-12-06 15:20:00,98.68,98.95,98.67,98.74,44700.0,64.9532,65.131,64.9467,64.9927,44700.0
2005-12-06 15:25:00,98.73,98.85,98.58,98.8,57800.0,64.9861,65.0651,64.8874,65.0322,57800.0
2005-12-06 15:30:00,98.79,98.97,98.71,98.87,42300.0,65.0256,65.1441,64.973,65.0783,42300.0
2005-12-06 15:35:00,98.87,98.87,98.42,98.49,24900.0,65.0783,65.0783,64.7821,64.8282,24900.0
2005-12-06 15:40:00,98.49,98.49,98.11,98.23,77800.0,64.8282,64.8282,64.578,64.657,77800.0
2005-12-06 15:45:00,98.23,98.24,98.02,98.15,74100.0,64.657,64.6636,64.5188,64.6044,74100.0
2005-12-06 15:50:00,98.15,98.23,98.04,98.04,115400.0,64.6044,64.657,64.532,64.532,115400.0
2005-12-06 15:55:00,98.04,98.17,98.0,98.17,73700.0,64.532,64.6175,64.5056,64.6175,73700.0
2005-12-07 09:30:00,98.55,98.65,98.55,98.55,142800.0,64.8677,64.9335,64.8677,64.8677,142800.0
2005-12-07 09:35:00,98.59,98.59,98.15,98.27,106500.0,64.894,64.894,64.6044,64.6834,106500.0
2005-12-07 09:40:00,98.28,98.36,98.25,98.29,79400.0,64.6899,64.7426,64.6702,64.6965,79400.0
2005-12-07 09:45:00,98.35,98.57,98.31,98.55,87700.0,64.736,64.8808,64.7097,64.8677,87700.0
2005-12-07 09:50:00,98.55,98.8,98.54,98.65,65700.0,64.8677,65.0322,64.8611,64.9335,65700.0
2005-12-07 09:55:00,98.66,98.7,98.58,98.59,104700.0,64.9401,64.9664,64.8874,64.894,104700.0
2005-12-07 10:00:00,98.59,98.6,98.48,98.6,49700.0,64.894,64.9006,64.8216,64.9006,49700.0
2005-12-07 10:05:00,98.6,98.7,98.58,98.7,88700.0,64.9006,64.9664,64.8874,64.9664,88700.0
2005-12-07 10:10:00,98.72,98.89,98.71,98.77,106500.0,64.9796,65.0915,64.973,65.0125,106500.0
2005-12-07 10:15:00,98.74,98.77,98.59,98.63,123600.0,64.9927,65.0125,64.894,64.9203,123600.0
2005-12-07 10:20:00,98.63,98.74,98.6,98.71,47800.0,64.9203,64.9927,64.9006,64.973,47800.0
2005-12-07 10:25:00,98.74,98.75,98.54,98.54,104700.0,64.9927,64.9993,64.8611,64.8611,104700.0
2005-12-07 10:30:00,98.54,98.54,97.84,97.91,184100.0,64.8611,64.8611,64.4003,64.4464,184100.0
2005-12-07 10:35:00,97.9,98.2,97.87,98.2,131300.0,64.4398,64.6373,64.4201,64.6373,131300.0
2005-12-07 10:40:00,98.2,98.34,98.17,98.25,151300.0,64.6373,64.7294,64.6175,64.6702,151300.0
2005-12-07 10:45:00,98.24,98.25,97.93,97.94,105400.0,64.6636,64.6702,64.4596,64.4662,105400.0
2005-12-07 10:50:00,97.93,98.05,97.7,97.84,110100.0,64.4596,64.5386,64.3082,64.4003,110100.0
2005-12-07 10:55:00,97.85,97.99,97.73,97.98,71800.0,64.4069,64.4991,64.3279,64.4925,71800.0
2005-12-07 11:00:00,97.95,98.05,97.82,97.85,81300.0,64.4727,64.5386,64.3872,64.4069,81300.0
2005-12-07 11:05:00,97.87,97.95,97.66,97.85,97600.0,64.4201,64.4727,64.2818,64.4069,97600.0
2005-12-07 11:10:00,97.86,97.93,97.2,97.43,98000.0,64.4135,64.4596,63.9791,64.1305,98000.0
2005-12-07 11:15:00,97.42,97.44,97.24,97.35,64700.0,64.1239,64.137,64.0054,64.0778,64700.0
2005-12-07 11:20:00,97.35,97.4,97.24,97.29,68700.0,64.0778,64.1107,64.0054,64.0383,68700.0
2005-12-07 11:25:00,97.29,97.35,97.06,97.06,41100.0,64.0383,64.0778,63.8869,63.8869,41100.0
2005-12-07 11:30:00,97.07,97.07,96.5,96.5,138100.0,63.8935,63.8935,63.5183,63.5183,138100.0
2005-12-07 11:35:00,96.5,96.72,96.47,96.62,73700.0,63.5183,63.6631,63.4986,63.5973,73700.0
2005-12-07 11:40:00,96.61,96.74,96.48,96.7,132300.0,63.5907,63.6763,63.5051,63.65,132300.0
2005-12-07 11:45:00,96.7,96.93,96.63,96.73,70400.0,63.65,63.8013,63.6039,63.6697,70400.0
2005-12-07 11:50:00,96.73,96.95,96.66,96.95,79000.0,63.6697,63.8145,63.6236,63.8145,79000.0
2005-12-07 11:55:00,96.94,97.11,96.84,96.94,42700.0,63.8079,63.9198,63.7421,63.8079,42700.0
2005-12-07 12:00:00,96.93,97.1,96.86,96.97,48400.0,63.8013,63.9132,63.7553,63.8277,48400.0
2005-12-07 12:05:00,97.01,97.01,96.74,96.86,65800.0,63.854,63.854,63.6763,63.7553,65800.0
2005-12-07 12:10:00,96.87,97.07,96.85,97.05,46200.0,63.7619,63.8935,63.7487,63.8803,46200.0
2005-12-07 12:15:00,97.04,97.07,96.79,96.86,37800.0,63.8738,63.8935,63.7092,63.7553,37800.0
2005-12-07 12:20:00,96.89,96.89,96.6,96.64,47700.0,63.775,63.775,63.5841,63.6105,47700.0
2005-12-07 12:25:00,96.66,97.06,96.65,97.02,57800.0,63.6236,63.8869,63.617,63.8606,57800.0
2005-12-07 12:30:00,97.02,97.02,96.86,96.98,32000.0,63.8606,63.8606,63.7553,63.8343,32000.0
2005-12-07 12:35:00,96.98,97.08,96.94,97.05,34900.0,63.8343,63.9001,63.8079,63.8803,34900.0
2005-12-07 12:40:00,97.03,97.31,97.02,97.21,39000.0,63.8672,64.0515,63.8606,63.9856,39000.0
2005-12-07 12:45:00,97.22,97.3,97.16,97.27,33300.0,63.9922,64.0449,63.9527,64.0251,33300.0
2005-12-07 12:50:00,97.27,97.36,97.27,97.3,167100.0,64.0251,64.0844,64.0251,64.0449,167100.0
2005-12-07 12:55:00,97.3,97.35,97.14,97.2,44800.0,64.0449,64.0778,63.9396,63.9791,44800.0
2005-12-07 13:00:00,97.19,97.25,97.14,97.17,36200.0,63.9725,64.012,63.9396,63.9593,36200.0
2005-12-07 13:05:00,97.17,97.25,97.17,97.22,30400.0,63.9593,64.012,63.9593,63.9922,30400.0
2005-12-07 13:10:00,97.22,97.29,97.15,97.19,40300.0,63.9922,64.0383,63.9462,63.9725,40300.0
2005-12-07 13:15:00,97.2,97.26,97.2,97.22,26600.0,63.9791,64.0186,63.9791,63.9922,26600.0
2005-12-07 13:20:00,97.22,97.24,97.1,97.16,37000.0,63.9922,64.0054,63.9132,63.9527,37000.0
2005-12-07 13:25:00,97.16,97.16,96.84,96.88,50000.0,63.9527,63.9527,63.7421,63.7684,50000.0
2005-12-07 13:30:00,96.88,96.92,96.76,96.78,47600.0,63.7684,63.7948,63.6894,63.7026,47600.0
2005-12-07 13:35:00,96.78,96.95,96.78,96.85,33200.0,63.7026,63.8145,63.7026,63.7487,33200.0
2005-12-07 13:40:00,96.85,97.12,96.84,97.12,35400.0,63.7487,63.9264,63.7421,63.9264,35400.0
2005-12-07 13:45:00,97.12,97.19,96.89,96.89,53500.0,63.9264,63.9725,63.775,63.775,53500.0
2005-12-07 13:50:00,96.92,97.0,96.84,97.0,57100.0,63.7948,63.8474,63.7421,63.8474,57100.0
2005-12-07 13:55:00,97.0,97.03,96.87,96.92,37300.0,63.8474,63.8672,63.7619,63.7948,37300.0
2005-12-07 14:00:00,96.92,96.94,96.71,96.74,35900.0,63.7948,63.8079,63.6565,63.6763,35900.0
2005-12-07 14:05:00,96.72,96.98,96.68,96.92,49800.0,63.6631,63.8343,63.6368,63.7948,49800.0
2005-12-07 14:10:00,96.93,96.96,96.83,96.93,42300.0,63.8013,63.8211,63.7355,63.8013,42300.0
2005-12-07 14:15:00,96.93,97.0,96.91,96.99,43200.0,63.8013,63.8474,63.7882,63.8408,43200.0
2005-12-07 14:20:00,96.99,97.13,96.97,97.08,77800.0,63.8408,63.933,63.8277,63.9001,77800.0
2005-12-07 14:25:00,97.08,97.14,96.94,96.94,38700.0,63.9001,63.9396,63.8079,63.8079,38700.0
2005-12-07 14:30:00,96.93,97.14,96.79,97.13,40300.0,63.8013,63.9396,63.7092,63.933,40300.0
2005-12-07 14:35:00,97.13,97.16,96.98,97.1,51200.0,63.933,63.9527,63.8343,63.9132,51200.0
2005-12-07 14:40:00,97.1,97.2,97.08,97.15,36000.0,63.9132,63.9791,63.9001,63.9462,36000.0
2005-12-07 14:45:00,97.16,97.3,97.16,97.21,61900.0,63.9527,64.0449,63.9527,63.9856,61900.0
2005-12-07 14:50:00,97.22,97.27,96.91,97.05,79000.0,63.9922,64.0251,63.7882,63.8803,79000.0
2005-12-07 14:55:00,97.04,97.04,96.8,96.9,80300.0,63.8738,63.8738,63.7158,63.7816,80300.0
2005-12-07 15:00:00,96.9,97.09,96.88,97.09,52000.0,63.7816,63.9067,63.7684,63.9067,52000.0
2005-12-07 15:05:00,97.09,97.09,97.0,97.06,45700.0,63.9067,63.9067,63.8474,63.8869,45700.0
2005-12-07 15:10:00,97.06,97.09,96.95,96.99,60100.0,63.8869,63.9067,63.8145,63.8408,60100.0
2005-12-07 15:15:00,97.0,97.1,96.99,97.0,40100.0,63.8474,63.9132,63.8408,63.8474,40100.0
2005-12-07 15:20:00,97.01,97.19,97.0,97.19,47100.0,63.854,63.9725,63.8474,63.9725,47100.0
2005-12-07 15:25:00,97.18,97.19,97.09,97.09,45700.0,63.9659,63.9725,63.9067,63.9067,45700.0
2005-12-07 15:30:00,97.08,97.1,97.0,97.05,96500.0,63.9001,63.9132,63.8474,63.8803,96500.0
2005-12-07 15:35:00,97.05,97.06,96.9,96.95,61600.0,63.8803,63.8869,63.7816,63.8145,61600.0
2005-12-07 15:40:00,96.95,97.1,96.9,97.04,77300.0,63.8145,63.9132,63.7816,63.8738,77300.0
2005-12-07 15:45:00,97.04,97.21,97.0,97.21,62200.0,63.8738,63.9856,63.8474,63.9856,62200.0
2005-12-07 15:50:00,97.21,97.4,97.21,97.39,87900.0,63.9856,64.1107,63.9856,64.1041,87900.0
2005-12-07 15:55:00,97.38,97.48,97.35,97.37,79300.0,64.0975,64.1634,64.0778,64.091,79300.0
2005-12-08 09:30:00,98.25,98.26,98.0,98.06,110600.0,64.6702,64.6768,64.5056,64.5451,110600.0
2005-12-08 09:35:00,98.15,98.49,98.06,98.14,52200.0,64.6044,64.8282,64.5451,64.5978,52200.0
2005-12-08 09:40:00,98.14,98.27,98.12,98.27,65600.0,64.5978,64.6834,64.5846,64.6834,65600.0
2005-12-08 09:45:00,98.36,98.46,98.27,98.37,56500.0,64.7426,64.8084,64.6834,64.7492,56500.0
2005-12-08 09:50:00,98.38,98.95,98.38,98.74,54900.0,64.7558,65.131,64.7558,64.9927,54900.0
2005-12-08 09:55:00,98.73,98.87,98.71,98.85,48100.0,64.9861,65.0783,64.973,65.0651,48100.0
2005-12-08 10:00:00,98.86,99.0,98.83,99.0,74800.0,65.0717,65.1639,65.052,65.1639,74800.0
2005-12-08 10:05:00,99.0,99.25,98.98,99.03,94700.0,65.1639,65.3284,65.1507,65.1836,94700.0
2005-12-08 10:10:00,99.03,99.2,99.0,99.09,103300.0,65.1836,65.2955,65.1639,65.2231,103300.0
2005-12-08 10:15:00,99.04,99.18,98.97,99.1,70600.0,65.1902,65.2823,65.1441,65.2297,70600.0
2005-12-08 10:20:00,99.09,99.21,99.01,99.19,37000.0,65.2231,65.3021,65.1704,65.2889,37000.0
2005-12-08 10:25:00,99.17,99.2,99.0,99.15,40300.0,65.2758,65.2955,65.1639,65.2626,40300.0
2005-12-08 10:30:00,99.16,99.38,98.88,99.06,103500.0,65.2692,65.414,65.0849,65.2034,103500.0
2005-12-08 10:35:00,99.01,99.29,98.73,99.17,92600.0,65.1704,65.3547,64.9861,65.2758,92600.0
2005-12-08 10:40:00,99.16,99.35,99.16,99.33,76500.0,65.2692,65.3942,65.2692,65.3811,76500.0
2005-12-08 10:45:00,99.34,99.7,99.24,99.64,155400.0,65.3877,65.6246,65.3218,65.5851,155400.0
2005-12-08 10:50:00,99.64,99.8,99.57,99.6,99700.0,65.5851,65.6904,65.5391,65.5588,99700.0
2005-12-08 10:55:00,99.64,99.88,99.64,99.88,73800.0,65.5851,65.7431,65.5851,65.7431,73800.0
2005-12-08 11:00:00,99.87,100.02,99.83,100.02,235600.0,65.7365,65.8352,65.7102,65.8352,235600.0
2005-12-08 11:05:00,100.05,100.14,99.75,99.85,114300.0,65.855,65.9142,65.6575,65.7234,114300.0
2005-12-08 11:10:00,99.81,99.93,99.69,99.8,100400.0,65.697,65.776,65.618,65.6904,100400.0
2005-12-08 11:15:00,99.79,100.0,99.7,99.96,48000.0,65.6839,65.8221,65.6246,65.7958,48000.0
2005-12-08 11:20:00,99.96,100.0,99.87,99.98,68200.0,65.7958,65.8221,65.7365,65.8089,68200.0
2005-12-08 11:25:00,99.98,100.1,99.87,99.88,71700.0,65.8089,65.8879,65.7365,65.7431,71700.0
2005-12-08 11:30:00,99.88,99.99,99.74,99.74,105100.0,65.7431,65.8155,65.6509,65.6509,105100.0
2005-12-08 11:35:00,99.74,99.9,99.65,99.82,88600.0,65.6509,65.7563,65.5917,65.7036,88600.0
2005-12-08 11:40:00,99.82,99.82,99.67,99.75,46500.0,65.7036,65.7036,65.6049,65.6575,46500.0
2005-12-08 11:45:00,99.75,99.79,99.42,99.52,83400.0,65.6575,65.6839,65.4403,65.5061,83400.0
2005-12-08 11:50:00,99.5,99.61,99.37,99.6,49400.0,65.493,65.5654,65.4074,65.5588,49400.0
2005-12-08 11:55:00,99.6,99.79,99.57,99.76,36700.0,65.5588,65.6839,65.5391,65.6641,36700.0
2005-12-08 12:00:00,99.76,99.88,99.68,99.82,30600.0,65.6641,65.7431,65.6115,65.7036,30600.0
2005-12-08 12:05:00,99.83,99.83,99.57,99.59,47500.0,65.7102,65.7102,65.5391,65.5522,47500.0
2005-12-08 12:10:00,99.6,99.73,99.56,99.58,38600.0,65.5588,65.6444,65.5325,65.5456,38600.0
2005-12-08 12:15:00,99.58,99.64,99.42,99.5,76000.0,65.5456,65.5851,65.4403,65.493,76000.0
2005-12-08 12:20:00,99.52,99.63,99.38,99.54,75000.0,65.5061,65.5785,65.414,65.5193,75000.0
2005-12-08 12:25:00,99.54,99.59,99.24,99.32,41400.0,65.5193,65.5522,65.3218,65.3745,41400.0
2005-12-08 12:30:00,99.36,99.43,99.15,99.16,55400.0,65.4008,65.4469,65.2626,65.2692,55400.0
2005-12-08 12:35:00,99.15,99.3,99.12,99.24,80200.0,65.2626,65.3613,65.2429,65.3218,80200.0
2005-12-08 12:40:00,99.24,99.3,99.03,99.03,41400.0,65.3218,65.3613,65.1836,65.1836,41400.0
2005-12-08 12:45:00,99.04,99.1,98.9,99.1,56800.0,65.1902,65.2297,65.098,65.2297,56800.0
2005-12-08 12:50:00,99.1,99.27,99.08,99.2,37800.0,65.2297,65.3416,65.2165,65.2955,37800.0
2005-12-08 12:55:00,99.2,99.4,99.08,99.4,40000.0,65.2955,65.4272,65.2165,65.4272,40000.0
2005-12-08 13:00:00,99.41,99.45,99.06,99.07,31700.0,65.4337,65.4601,65.2034,65.2099,31700.0
2005-12-08 13:05:00,99.08,99.35,99.02,99.06,45900.0,65.2165,65.3942,65.177,65.2034,45900.0
2005-12-08 13:10:00,99.03,99.24,98.94,99.23,45000.0,65.1836,65.3218,65.1244,65.3153,45000.0
2005-12-08 13:15:00,99.21,99.3,99.16,99.22,40100.0,65.3021,65.3613,65.2692,65.3087,40100.0
2005-12-08 13:20:00,99.2,99.29,99.06,99.19,33800.0,65.2955,65.3547,65.2034,65.2889,33800.0
2005-12-08 13:25:00,99.2,99.25,98.85,98.88,41300.0,65.2955,65.3284,65.0651,65.0849,41300.0
2005-12-08 13:30:00,98.85,99.2,98.84,99.1,52500.0,65.0651,65.2955,65.0585,65.2297,52500.0
2005-12-08 13:35:00,99.1,99.3,99.08,99.1,28400.0,65.2297,65.3613,65.2165,65.2297,28400.0
2005-12-08 13:40:00,99.1,99.23,99.0,99.23,31400.0,65.2297,65.3153,65.1639,65.3153,31400.0
2005-12-08 13:45:00,99.23,99.23,98.87,98.89,29700.0,65.3153,65.3153,65.0783,65.0915,29700.0
2005-12-08 13:50:00,98.89,99.08,98.86,99.0,37700.0,65.0915,65.2165,65.0717,65.1639,37700.0
2005-12-08 13:55:00,99.01,99.2,99.01,99.2,34100.0,65.1704,65.2955,65.1704,65.2955,34100.0
2005-12-08 14:00:00,99.19,99.28,99.17,99.28,59100.0,65.2889,65.3482,65.2758,65.3482,59100.0
2005-12-08 14:05:00,99.28,99.48,99.26,99.42,61100.0,65.3482,65.4798,65.335,65.4403,61100.0
2005-12-08 14:10:00,99.43,99.45,99.23,99.27,46300.0,65.4469,65.4601,65.3153,65.3416,46300.0
2005-12-08 14:15:00,99.27,99.28,99.19,99.28,71300.0,65.3416,65.3482,65.2889,65.3482,71300.0
2005-12-08 14:20:00,99.28,99.53,99.28,99.53,61800.0,65.3482,65.5127,65.3482,65.5127,61800.0
2005-12-08 14:25:00,99.54,99.65,99.5,99.51,72600.0,65.5193,65.5917,65.493,65.4996,72600.0
2005-12-08 14:30:00,99.51,99.52,99.19,99.2,84000.0,65.4996,65.5061,65.2889,65.2955,84000.0
2005-12-08 14:35:00,99.26,99.3,99.2,99.3,57500.0,65.335,65.3613,65.2955,65.3613,57500.0
2005-12-08 14:40:00,99.3,99.45,99.26,99.45,75100.0,65.3613,65.4601,65.335,65.4601,75100.0
2005-12-08 14:45:00,99.48,99.78,99.48,99.7,41400.0,65.4798,65.6773,65.4798,65.6246,41400.0
2005-12-08 14:50:00,99.71,99.76,99.58,99.74,28000.0,65.6312,65.6641,65.5456,65.6509,28000.0
2005-12-08 14:55:00,99.74,99.74,99.51,99.63,28200.0,65.6509,65.6509,65.4996,65.5785,28200.0
2005-12-08 15:00:00,99.65,99.95,99.62,99.94,48700.0,65.5917,65.7892,65.572,65.7826,48700.0
2005-12-08 15:05:00,99.96,99.98,99.71,99.72,79500.0,65.7958,65.8089,65.6312,65.6378,79500.0
2005-12-08 15:10:00,99.62,99.73,99.54,99.55,65700.0,65.572,65.6444,65.5193,65.5259,65700.0
2005-12-08 15:15:00,99.59,99.85,99.56,99.82,41600.0,65.5522,65.7234,65.5325,65.7036,41600.0
2005-12-08 15:20:00,99.85,99.89,99.71,99.81,41900.0,65.7234,65.7497,65.6312,65.697,41900.0
2005-12-08 15:25:00,99.84,99.97,99.78,99.93,50200.0,65.7168,65.8023,65.6773,65.776,50200.0
2005-12-08 15:30:00,99.93,99.97,99.83,99.97,47100.0,65.776,65.8023,65.7102,65.8023,47100.0
2005-12-08 15:35:00,99.97,100.12,99.91,100.1,153100.0,65.8023,65.9011,65.7628,65.8879,153100.0
2005-12-08 15:40:00,100.09,100.45,100.09,100.4,125100.0,65.8813,66.1183,65.8813,66.0854,125100.0
2005-12-08 15:45:00,100.4,100.47,100.27,100.39,128900.0,66.0854,66.1314,65.9998,66.0788,128900.0
2005-12-08 15:50:00,100.4,100.87,100.4,100.77,153000.0,66.0854,66.3947,66.0854,66.3289,153000.0
2005-12-08 15:55:00,100.76,100.77,100.61,100.64,184600.0,66.3223,66.3289,66.2236,66.2433,184600.0
2005-12-09 09:30:00,99.75,100.2,99.75,100.2,122000.0,65.6575,65.9537,65.6575,65.9537,122000.0
2005-12-09 09:35:00,100.2,100.2,99.5,99.51,127000.0,65.9537,65.9537,65.493,65.4996,127000.0
2005-12-09 09:40:00,99.5,99.73,98.5,99.5,103800.0,65.493,65.6444,64.8348,65.493,103800.0
2005-12-09 09:45:00,99.49,100.2,99.4,99.87,92000.0,65.4864,65.9537,65.4272,65.7365,92000.0
2005-12-09 09:50:00,99.84,99.86,99.3,99.57,69200.0,65.7168,65.7299,65.3613,65.5391,69200.0
2005-12-09 09:55:00,99.54,99.7,99.2,99.4,65000.0,65.5193,65.6246,65.2955,65.4272,65000.0
2005-12-09 10:00:00,99.4,99.52,98.94,99.12,95700.0,65.4272,65.5061,65.1244,65.2429,95700.0
2005-12-09 10:05:00,99.13,99.4,99.13,99.22,108200.0,65.2494,65.4272,65.2494,65.3087,108200.0
2005-12-09 10:10:00,99.2,99.52,99.04,99.5,67900.0,65.2955,65.5061,65.1902,65.493,67900.0
2005-12-09 10:15:00,99.5,99.64,99.28,99.57,79000.0,65.493,65.5851,65.3482,65.5391,79000.0
2005-12-09 10:20:00,99.56,99.65,99.39,99.63,72500.0,65.5325,65.5917,65.4206,65.5785,72500.0
2005-12-09 10:25:00,99.63,99.95,99.6,99.85,91500.0,65.5785,65.7892,65.5588,65.7234,91500.0
2005-12-09 10:30:00,99.84,100.03,99.62,99.99,101200.0,65.7168,65.8418,65.572,65.8155,101200.0
2005-12-09 10:35:00,100.01,100.28,99.82,100.16,53800.0,65.8287,66.0064,65.7036,65.9274,53800.0
2005-12-09 10:40:00,100.23,100.23,99.94,99.98,127400.0,65.9735,65.9735,65.7826,65.8089,127400.0
2005-12-09 10:45:00,99.97,100.02,99.76,99.87,68700.0,65.8023,65.8352,65.6641,65.7365,68700.0
2005-12-09 10:50:00,99.86,99.86,99.44,99.81,66000.0,65.7299,65.7299,65.4535,65.697,66000.0
2005-12-09 10:55:00,99.81,99.81,99.5,99.58,103600.0,65.697,65.697,65.493,65.5456,103600.0
2005-12-09 11:00:00,99.6,99.75,99.45,99.73,73600.0,65.5588,65.6575,65.4601,65.6444,73600.0
2005-12-09 11:05:00,99.77,99.79,99.53,99.54,64000.0,65.6707,65.6839,65.5127,65.5193,64000.0
2005-12-09 11:10:00,99.57,99.65,99.33,99.43,43400.0,65.5391,65.5917,65.3811,65.4469,43400.0
2005-12-09 11:15:00,99.4,99.48,99.36,99.36,25800.0,65.4272,65.4798,65.4008,65.4008,25800.0
2005-12-09 11:20:00,99.34,99.41,99.25,99.37,68600.0,65.3877,65.4337,65.3284,65.4074,68600.0
2005-12-09 11:25:00,99.37,99.56,99.35,99.36,82100.0,65.4074,65.5325,65.3942,65.4008,82100.0
2005-12-09 11:30:00,99.35,99.64,99.35,99.59,95900.0,65.3942,65.5851,65.3942,65.5522,95900.0
2005-12-09 11:35:00,99.59,99.66,99.48,99.56,29200.0,65.5522,65.5983,65.4798,65.5325,29200.0
2005-12-09 11:40:00,99.57,99.6,99.23,99.23,30600.0,65.5391,65.5588,65.3153,65.3153,30600.0
2005-12-09 11:45:00,99.23,99.35,99.15,99.22,59800.0,65.3153,65.3942,65.2626,65.3087,59800.0
2005-12-09 11:50:00,99.22,99.47,99.2,99.43,22500.0,65.3087,65.4732,65.2955,65.4469,22500.0
2005-12-09 11:55:00,99.42,99.46,99.33,99.41,26700.0,65.4403,65.4666,65.3811,65.4337,26700.0
2005-12-09 12:00:00,99.39,99.41,99.2,99.38,37500.0,65.4206,65.4337,65.2955,65.414,37500.0
2005-12-09 12:05:00,99.4,99.49,99.3,99.41,30100.0,65.4272,65.4864,65.3613,65.4337,30100.0
2005-12-09 12:10:00,99.41,99.48,99.29,99.31,36400.0,65.4337,65.4798,65.3547,65.3679,36400.0
2005-12-09 12:15:00,99.31,99.51,99.31,99.47,29200.0,65.3679,65.4996,65.3679,65.4732,29200.0
2005-12-09 12:20:00,99.45,99.45,99.15,99.15,38300.0,65.4601,65.4601,65.2626,65.2626,38300.0
2005-12-09 12:25:00,99.16,99.25,99.06,99.25,59300.0,65.2692,65.3284,65.2034,65.3284,59300.0
2005-12-09 12:30:00,99.3,99.5,99.3,99.39,31200.0,65.3613,65.493,65.3613,65.4206,31200.0
2005-12-09 12:35:00,99.39,99.47,99.26,99.29,20100.0,65.4206,65.4732,65.335,65.3547,20100.0
2005-12-09 12:40:00,99.29,99.43,99.29,99.41,17900.0,65.3547,65.4469,65.3547,65.4337,17900.0
2005-12-09 12:45:00,99.41,99.53,99.4,99.52,14600.0,65.4337,65.5127,65.4272,65.5061,14600.0
2005-12-09 12:50:00,99.52,99.53,99.45,99.5,46900.0,65.5061,65.5127,65.4601,65.493,46900.0
2005-12-09 12:55:00,99.46,99.48,99.33,99.39,38500.0,65.4666,65.4798,65.3811,65.4206,38500.0
2005-12-09 13:00:00,99.4,99.45,99.34,99.35,46200.0,65.4272,65.4601,65.3877,65.3942,46200.0
2005-12-09 13:05:00,99.35,99.41,99.21,99.32,22700.0,65.3942,65.4337,65.3021,65.3745,22700.0
2005-12-09 13:10:00,99.32,99.32,99.15,99.22,11100.0,65.3745,65.3745,65.2626,65.3087,11100.0
2005-12-09 13:15:00,99.2,99.2,98.97,99.09,35700.0,65.2955,65.2955,65.1441,65.2231,35700.0
2005-12-09 13:20:00,99.06,99.13,99.04,99.13,27800.0,65.2034,65.2494,65.1902,65.2494,27800.0
2005-12-09 13:25:00,99.08,99.2,99.07,99.16,17000.0,65.2165,65.2955,65.2099,65.2692,17000.0
2005-12-09 13:30:00,99.17,99.34,99.14,99.32,41600.0,65.2758,65.3877,65.256,65.3745,41600.0
2005-12-09 13:35:00,99.32,99.35,99.22,99.22,45500.0,65.3745,65.3942,65.3087,65.3087,45500.0
2005-12-09 13:40:00,99.22,99.35,99.22,99.24,29900.0,65.3087,65.3942,65.3087,65.3218,29900.0
2005-12-09 13:45:00,99.24,99.25,99.13,99.15,78500.0,65.3218,65.3284,65.2494,65.2626,78500.0
2005-12-09 13:50:00,99.17,99.35,99.11,99.31,37100.0,65.2758,65.3942,65.2363,65.3679,37100.0
2005-12-09 13:55:00,99.29,99.48,99.14,99.15,66600.0,65.3547,65.4798,65.256,65.2626,66600.0
2005-12-09 14:00:00,99.18,99.2,99.05,99.09,112500.0,65.2823,65.2955,65.1968,65.2231,112500.0
2005-12-09 14:05:00,99.07,99.1,99.02,99.07,41800.0,65.2099,65.2297,65.177,65.2099,41800.0
2005-12-09 14:10:00,99.08,99.27,99.06,99.25,28800.0,65.2165,65.3416,65.2034,65.3284,28800.0
2005-12-09 14:15:00,99.26,99.35,99.2,99.2,56200.0,65.335,65.3942,65.2955,65.2955,56200.0
2005-12-09 14:20:00,99.2,99.28,99.12,99.25,30400.0,65.2955,65.3482,65.2429,65.3284,30400.0
2005-12-09 14:25:00,99.26,99.32,99.25,99.29,90800.0,65.335,65.3745,65.3284,65.3547,90800.0
2005-12-09 14:30:00,99.33,99.69,99.33,99.5,32200.0,65.3811,65.618,65.3811,65.493,32200.0
2005-12-09 14:35:00,99.54,99.54,99.3,99.39,75500.0,65.5193,65.5193,65.3613,65.4206,75500.0
2005-12-09 14:40:00,99.39,99.49,99.32,99.45,19800.0,65.4206,65.4864,65.3745,65.4601,19800.0
2005-12-09 14:45:00,99.47,99.58,99.42,99.58,29000.0,65.4732,65.5456,65.4403,65.5456,29000.0
2005-12-09 14:50:00,99.57,99.62,99.51,99.62,43400.0,65.5391,65.572,65.4996,65.572,43400.0
2005-12-09 14:55:00,99.62,99.66,99.55,99.58,23200.0,65.572,65.5983,65.5259,65.5456,23200.0
2005-12-09 15:00:00,99.59,99.67,99.54,99.54,39200.0,65.5522,65.6049,65.5193,65.5193,39200.0
2005-12-09 15:05:00,99.52,99.62,99.52,99.59,29400.0,65.5061,65.572,65.5061,65.5522,29400.0
2005-12-09 15:10:00,99.59,99.69,99.59,99.68,32900.0,65.5522,65.618,65.5522,65.6115,32900.0
2005-12-09 15:15:00,99.67,99.77,99.65,99.77,50400.0,65.6049,65.6707,65.5917,65.6707,50400.0
2005-12-09 15:20:00,99.76,99.87,99.75,99.81,50100.0,65.6641,65.7365,65.6575,65.697,50100.0
2005-12-09 15:25:00,99.81,99.81,99.65,99.76,37200.0,65.697,65.697,65.5917,65.6641,37200.0
2005-12-09 15:30:00,99.75,99.79,99.71,99.77,32600.0,65.6575,65.6839,65.6312,65.6707,32600.0
2005-12-09 15:35:00,99.76,99.77,99.65,99.65,26400.0,65.6641,65.6707,65.5917,65.5917,26400.0
2005-12-09 15:40:00,99.63,99.78,99.62,99.78,37100.0,65.5785,65.6773,65.572,65.6773,37100.0
2005-12-09 15:45:00,99.78,99.97,99.72,99.97,57500.0,65.6773,65.8023,65.6378,65.8023,57500.0
2005-12-09 15:50:00,99.97,100.02,99.88,99.88,56800.0,65.8023,65.8352,65.7431,65.7431,56800.0
2005-12-09 15:55:00,99.89,99.91,99.8,99.82,91300.0,65.7497,65.7628,65.6904,65.7036,91300.0
2005-12-12 09:30:00,100.25,100.75,100.25,100.74,131500.0,65.9866,66.3158,65.9866,66.3092,131500.0
2005-12-12 09:35:00,100.75,100.75,100.01,100.11,70600.0,66.3158,66.3158,65.8287,65.8945,70600.0
2005-12-12 09:40:00,100.11,100.35,99.79,99.83,63100.0,65.8945,66.0525,65.6839,65.7102,63100.0
2005-12-12 09:45:00,99.8,99.86,99.6,99.81,78300.0,65.6904,65.7299,65.5588,65.697,78300.0
2005-12-12 09:50:00,99.82,99.88,99.27,99.4,52000.0,65.7036,65.7431,65.3416,65.4272,52000.0
2005-12-12 09:55:00,99.36,99.55,99.27,99.28,56000.0,65.4008,65.5259,65.3416,65.3482,56000.0
2005-12-12 10:00:00,99.27,99.51,99.2,99.4,106900.0,65.3416,65.4996,65.2955,65.4272,106900.0
2005-12-12 10:05:00,99.4,99.75,99.32,99.75,56500.0,65.4272,65.6575,65.3745,65.6575,56500.0
2005-12-12 10:10:00,99.74,99.87,99.61,99.79,34500.0,65.6509,65.7365,65.5654,65.6839,34500.0
2005-12-12 10:15:00,99.78,100.05,99.77,100.01,46800.0,65.6773,65.855,65.6707,65.8287,46800.0
2005-12-12 10:20:00,100.02,100.07,99.81,99.9,48200.0,65.8352,65.8682,65.697,65.7563,48200.0
2005-12-12 10:25:00,99.9,100.05,99.62,99.7,47500.0,65.7563,65.855,65.572,65.6246,47500.0
2005-12-12 10:30:00,99.71,99.71,99.28,99.29,44300.0,65.6312,65.6312,65.3482,65.3547,44300.0
2005-12-12 10:35:00,99.29,99.36,99.2,99.26,61000.0,65.3547,65.4008,65.2955,65.335,61000.0
2005-12-12 10:40:00,99.26,99.53,99.26,99.4,69800.0,65.335,65.5127,65.335,65.4272,69800.0
2005-12-12 10:45:00,99.4,99.55,99.26,99.45,61900.0,65.4272,65.5259,65.335,65.4601,61900.0
2005-12-12 10:50:00,99.47,99.69,99.47,99.68,42900.0,65.4732,65.618,65.4732,65.6115,42900.0
2005-12-12 10:55:00,99.68,99.82,99.66,99.67,33400.0,65.6115,65.7036,65.5983,65.6049,33400.0
2005-12-12 11:00:00,99.67,99.7,99.33,99.47,36200.0,65.6049,65.6246,65.3811,65.4732,36200.0
2005-12-12 11:05:00,99.43,99.55,99.34,99.49,16200.0,65.4469,65.5259,65.3877,65.4864,16200.0
2005-12-12 11:10:00,99.49,99.89,99.45,99.74,28000.0,65.4864,65.7497,65.4601,65.6509,28000.0
2005-12-12 11:15:00,99.75,99.9,99.69,99.9,37900.0,65.6575,65.7563,65.618,65.7563,37900.0
2005-12-12 11:20:00,99.9,99.98,99.79,99.94,46600.0,65.7563,65.8089,65.6839,65.7826,46600.0
2005-12-12 11:25:00,99.94,99.97,99.67,99.72,30500.0,65.7826,65.8023,65.6049,65.6378,30500.0
2005-12-12 11:30:00,99.73,99.78,99.57,99.62,23500.0,65.6444,65.6773,65.5391,65.572,23500.0
2005-12-12 11:35:00,99.61,99.72,99.61,99.68,17800.0,65.5654,65.6378,65.5654,65.6115,17800.0
2005-12-12 11:40:00,99.69,99.75,99.66,99.66,16900.0,65.618,65.6575,65.5983,65.5983,16900.0
2005-12-12 11:45:00,99.66,99.69,99.57,99.64,8400.0,65.5983,65.618,65.5391,65.5851,8400.0
2005-12-12 11:50:00,99.64,99.66,99.49,99.65,21900.0,65.5851,65.5983,65.4864,65.5917,21900.0
2005-12-12 11:55:00,99.61,99.65,99.55,99.6,15200.0,65.5654,65.5917,65.5259,65.5588,15200.0
2005-12-12 12:00:00,99.6,99.83,99.6,99.8,30100.0,65.5588,65.7102,65.5588,65.6904,30100.0
2005-12-12 12:05:00,99.79,99.8,99.6,99.62,14800.0,65.6839,65.6904,65.5588,65.572,14800.0
2005-12-12 12:10:00,99.61,99.7,99.55,99.61,17300.0,65.5654,65.6246,65.5259,65.5654,17300.0
2005-12-12 12:15:00,99.61,99.83,99.57,99.71,26700.0,65.5654,65.7102,65.5391,65.6312,26700.0
2005-12-12 12:20:00,99.74,99.76,99.64,99.67,17300.0,65.6509,65.6641,65.5851,65.6049,17300.0
2005-12-12 12:25:00,99.64,99.66,99.47,99.56,20100.0,65.5851,65.5983,65.4732,65.5325,20100.0
2005-12-12 12:30:00,99.52,99.56,99.41,99.56,28500.0,65.5061,65.5325,65.4337,65.5325,28500.0
2005-12-12 12:35:00,99.57,99.59,99.51,99.55,10900.0,65.5391,65.5522,65.4996,65.5259,10900.0
2005-12-12 12:40:00,99.56,99.63,99.47,99.63,23600.0,65.5325,65.5785,65.4732,65.5785,23600.0
2005-12-12 12:45:00,99.64,99.65,99.57,99.57,13400.0,65.5851,65.5917,65.5391,65.5391,13400.0
2005-12-12 12:50:00,99.58,99.8,99.57,99.68,24400.0,65.5456,65.6904,65.5391,65.6115,24400.0
2005-12-12 12:55:00,99.67,99.78,99.65,99.69,25100.0,65.6049,65.6773,65.5917,65.618,25100.0
2005-12-12 13:00:00,99.69,99.7,99.49,99.49,21400.0,65.618,65.6246,65.4864,65.4864,21400.0
2005-12-12 13:05:00,99.51,99.52,99.35,99.38,22500.0,65.4996,65.5061,65.3942,65.414,22500.0
2005-12-12 13:10:00,99.38,99.42,99.33,99.39,23800.0,65.414,65.4403,65.3811,65.4206,23800.0
2005-12-12 13:15:00,99.39,99.41,99.3,99.31,37900.0,65.4206,65.4337,65.3613,65.3679,37900.0
2005-12-12 13:20:00,99.31,99.31,99.22,99.25,27600.0,65.3679,65.3679,65.3087,65.3284,27600.0
2005-12-12 13:25:00,99.29,99.34,99.23,99.34,17800.0,65.3547,65.3877,65.3153,65.3877,17800.0
2005-12-12 13:30:00,99.33,99.45,99.3,99.37,20400.0,65.3811,65.4601,65.3613,65.4074,20400.0
2005-12-12 13:35:00,99.36,99.36,99.07,99.08,55800.0,65.4008,65.4008,65.2099,65.2165,55800.0
2005-12-12 13:40:00,99.12,99.35,99.1,99.3,41200.0,65.2429,65.3942,65.2297,65.3613,41200.0
2005-12-12 13:45:00,99.31,99.38,99.25,99.29,26800.0,65.3679,65.414,65.3284,65.3547,26800.0
2005-12-12 13:50:00,99.3,99.45,99.29,99.35,57300.0,65.3613,65.4601,65.3547,65.3942,57300.0
2005-12-12 13:55:00,99.36,99.45,99.36,99.42,20700.0,65.4008,65.4601,65.4008,65.4403,20700.0
2005-12-12 14:00:00,99.41,99.59,99.38,99.54,25700.0,65.4337,65.5522,65.414,65.5193,25700.0
2005-12-12 14:05:00,99.54,99.56,99.45,99.53,14500.0,65.5193,65.5325,65.4601,65.5127,14500.0
2005-12-12 14:10:00,99.51,99.6,99.5,99.58,20900.0,65.4996,65.5588,65.493,65.5456,20900.0
2005-12-12 14:15:00,99.59,99.81,99.51,99.72,53000.0,65.5522,65.697,65.4996,65.6378,53000.0
2005-12-12 14:20:00,99.71,99.89,99.64,99.79,39300.0,65.6312,65.7497,65.5851,65.6839,39300.0
2005-12-12 14:25:00,99.84,99.94,99.79,99.91,37000.0,65.7168,65.7826,65.6839,65.7628,37000.0
2005-12-12 14:30:00,99.89,99.95,99.83,99.93,35400.0,65.7497,65.7892,65.7102,65.776,35400.0
2005-12-12 14:35:00,99.93,100.09,99.86,100.06,42900.0,65.776,65.8813,65.7299,65.8616,42900.0
2005-12-12 14:40:00,100.07,100.1,99.88,100.0,31700.0,65.8682,65.8879,65.7431,65.8221,31700.0
2005-12-12 14:45:00,99.99,100.1,99.95,100.03,34400.0,65.8155,65.8879,65.7892,65.8418,34400.0
2005-12-12 14:50:00,100.0,100.03,99.95,100.02,17200.0,65.8221,65.8418,65.7892,65.8352,17200.0
2005-12-12 14:55:00,100.03,100.12,99.78,99.85,37600.0,65.8418,65.9011,65.6773,65.7234,37600.0
2005-12-12 15:00:00,99.85,100.03,99.75,99.99,33700.0,65.7234,65.8418,65.6575,65.8155,33700.0
2005-12-12 15:05:00,100.01,100.02,99.88,99.92,20300.0,65.8287,65.8352,65.7431,65.7694,20300.0
2005-12-12 15:10:00,99.94,100.04,99.9,99.97,16200.0,65.7826,65.8484,65.7563,65.8023,16200.0
2005-12-12 15:15:00,99.96,100.08,99.94,100.02,33600.0,65.7958,65.8747,65.7826,65.8352,33600.0
2005-12-12 15:20:00,100.02,100.2,99.96,100.18,35200.0,65.8352,65.9537,65.7958,65.9406,35200.0
2005-12-12 15:25:00,100.15,100.24,100.01,100.03,30800.0,65.9208,65.9801,65.8287,65.8418,30800.0
2005-12-12 15:30:00,100.05,100.2,100.04,100.19,36700.0,65.855,65.9537,65.8484,65.9471,36700.0
2005-12-12 15:35:00,100.18,100.18,100.08,100.15,43900.0,65.9406,65.9406,65.8747,65.9208,43900.0
2005-12-12 15:40:00,100.15,100.2,100.1,100.14,42200.0,65.9208,65.9537,65.8879,65.9142,42200.0
2005-12-12 15:45:00,100.14,100.31,100.12,100.3,50300.0,65.9142,66.0261,65.9011,66.0196,50300.0
2005-12-12 15:50:00,100.28,100.4,100.25,100.38,53200.0,66.0064,66.0854,65.9866,66.0722,53200.0
2005-12-12 15:55:00,100.38,100.49,100.28,100.49,160600.0,66.0722,66.1446,66.0064,66.1446,160600.0
2005-12-13 09:30:00,100.76,100.94,100.4,100.6,161200.0,66.3223,66.4408,66.0854,66.217,161200.0
2005-12-13 09:35:00,100.6,101.32,100.6,100.88,90500.0,66.217,66.6909,66.217,66.4013,90500.0
2005-12-13 09:40:00,100.86,100.99,100.5,100.71,67500.0,66.3882,66.4737,66.1512,66.2894,67500.0
2005-12-13 09:45:00,100.78,101.1,100.76,101.0,77300.0,66.3355,66.5461,66.3223,66.4803,77300.0
2005-12-13 09:50:00,101.0,101.34,100.99,101.34,90600.0,66.4803,66.7041,66.4737,66.7041,90600.0
2005-12-13 09:55:00,101.29,101.3,100.95,101.13,52900.0,66.6712,66.6778,66.4474,66.5659,52900.0
2005-12-13 10:00:00,101.11,101.13,100.98,101.01,53100.0,66.5527,66.5659,66.4671,66.4869,53100.0
2005-12-13 10:05:00,101.0,101.22,100.99,101.2,44300.0,66.4803,66.6251,66.4737,66.612,44300.0
2005-12-13 10:10:00,101.21,101.22,101.08,101.1,38000.0,66.6185,66.6251,66.533,66.5461,38000.0
2005-12-13 10:15:00,101.11,101.27,101.1,101.2,30700.0,66.5527,66.658,66.5461,66.612,30700.0
2005-12-13 10:20:00,101.2,101.37,101.17,101.26,47900.0,66.612,66.7238,66.5922,66.6514,47900.0
2005-12-13 10:25:00,101.32,101.34,101.12,101.33,43500.0,66.6909,66.7041,66.5593,66.6975,43500.0
2005-12-13 10:30:00,101.33,101.5,101.33,101.38,61000.0,66.6975,66.8094,66.6975,66.7304,61000.0
2005-12-13 10:35:00,101.35,101.42,101.2,101.37,51300.0,66.7107,66.7568,66.612,66.7238,51300.0
2005-12-13 10:40:00,101.34,101.48,101.34,101.37,88000.0,66.7041,66.7963,66.7041,66.7238,88000.0
2005-12-13 10:45:00,101.36,101.48,101.33,101.35,85100.0,66.7173,66.7963,66.6975,66.7107,85100.0
2005-12-13 10:50:00,101.34,101.5,101.2,101.45,56100.0,66.7041,66.8094,66.612,66.7765,56100.0
2005-12-13 10:55:00,101.45,101.69,101.43,101.69,60700.0,66.7765,66.9345,66.7633,66.9345,60700.0
2005-12-13 11:00:00,101.7,101.76,101.61,101.69,64300.0,66.9411,66.9806,66.8818,66.9345,64300.0
2005-12-13 11:05:00,101.72,102.03,101.72,101.86,102300.0,66.9542,67.1583,66.9542,67.0464,102300.0
2005-12-13 11:10:00,101.86,101.86,101.61,101.61,81100.0,67.0464,67.0464,66.8818,66.8818,81100.0
2005-12-13 11:15:00,101.61,101.71,101.6,101.67,51100.0,66.8818,66.9476,66.8752,66.9213,51100.0
2005-12-13 11:20:00,101.68,101.77,101.63,101.67,34600.0,66.9279,66.9871,66.895,66.9213,34600.0
2005-12-13 11:25:00,101.69,101.95,101.69,101.91,37700.0,66.9345,67.1056,66.9345,67.0793,37700.0
2005-12-13 11:30:00,101.91,101.96,101.83,101.9,32600.0,67.0793,67.1122,67.0266,67.0727,32600.0
2005-12-13 11:35:00,101.9,102.18,101.9,102.18,73000.0,67.0727,67.257,67.0727,67.257,73000.0
2005-12-13 11:40:00,102.19,102.33,102.15,102.26,48300.0,67.2636,67.3557,67.2373,67.3097,48300.0
2005-12-13 11:45:00,102.25,102.53,102.25,102.46,52500.0,67.3031,67.4874,67.3031,67.4413,52500.0
2005-12-13 11:50:00,102.46,102.53,102.22,102.39,75100.0,67.4413,67.4874,67.2833,67.3952,75100.0
2005-12-13 11:55:00,102.39,102.59,102.21,102.24,79900.0,67.3952,67.5269,67.2768,67.2965,79900.0
2005-12-13 12:00:00,102.25,102.27,102.15,102.17,65300.0,67.3031,67.3162,67.2373,67.2504,65300.0
2005-12-13 12:05:00,102.18,102.2,102.06,102.15,39000.0,67.257,67.2702,67.178,67.2373,39000.0
2005-12-13 12:10:00,102.13,102.27,102.01,102.27,44200.0,67.2241,67.3162,67.1451,67.3162,44200.0
2005-12-13 12:15:00,102.27,102.36,102.21,102.21,35400.0,67.3162,67.3755,67.2768,67.2768,35400.0
2005-12-13 12:20:00,102.22,102.31,102.14,102.14,22200.0,67.2833,67.3426,67.2307,67.2307,22200.0
2005-12-13 12:25:00,102.18,102.2,102.09,102.09,33600.0,67.257,67.2702,67.1978,67.1978,33600.0
2005-12-13 12:30:00,102.1,102.12,102.05,102.09,23000.0,67.2043,67.2175,67.1714,67.1978,23000.0
2005-12-13 12:35:00,102.09,102.12,102.0,102.08,25700.0,67.1978,67.2175,67.1385,67.1912,25700.0
2005-12-13 12:40:00,102.08,102.22,102.06,102.17,30100.0,67.1912,67.2833,67.178,67.2504,30100.0
2005-12-13 12:45:00,102.17,102.26,102.15,102.21,26500.0,67.2504,67.3097,67.2373,67.2768,26500.0
2005-12-13 12:50:00,102.21,102.3,102.17,102.26,23800.0,67.2768,67.336,67.2504,67.3097,23800.0
2005-12-13 12:55:00,102.26,102.31,102.25,102.29,20000.0,67.3097,67.3426,67.3031,67.3294,20000.0
2005-12-13 13:00:00,102.3,102.33,102.25,102.29,35800.0,67.336,67.3557,67.3031,67.3294,35800.0
2005-12-13 13:05:00,102.3,102.3,102.07,102.1,36200.0,67.336,67.336,67.1846,67.2043,36200.0
2005-12-13 13:10:00,102.08,102.09,101.82,101.86,55900.0,67.1912,67.1978,67.02,67.0464,55900.0
2005-12-13 13:15:00,101.88,102.06,101.87,102.05,28300.0,67.0595,67.178,67.053,67.1714,28300.0
2005-12-13 13:20:00,102.05,102.19,102.05,102.17,28700.0,67.1714,67.2636,67.1714,67.2504,28700.0
2005-12-13 13:25:00,102.17,102.17,102.07,102.12,16700.0,67.2504,67.2504,67.1846,67.2175,16700.0
2005-12-13 13:30:00,102.12,102.15,102.08,102.13,24000.0,67.2175,67.2373,67.1912,67.2241,24000.0
2005-12-13 13:35:00,102.12,102.16,102.12,102.14,19600.0,67.2175,67.2438,67.2175,67.2307,19600.0
2005-12-13 13:40:00,102.13,102.13,101.96,102.0,20500.0,67.2241,67.2241,67.1122,67.1385,20500.0
2005-12-13 13:45:00,101.98,101.98,101.92,101.95,40300.0,67.1254,67.1254,67.0859,67.1056,40300.0
2005-12-13 13:50:00,101.95,102.01,101.95,101.99,21500.0,67.1056,67.1451,67.1056,67.1319,21500.0
2005-12-13 13:55:00,101.97,102.0,101.93,101.98,18400.0,67.1188,67.1385,67.0925,67.1254,18400.0
2005-12-13 14:00:00,102.0,102.06,102.0,102.03,23600.0,67.1385,67.178,67.1385,67.1583,23600.0
2005-12-13 14:05:00,102.03,102.15,102.03,102.11,32800.0,67.1583,67.2373,67.1583,67.2109,32800.0
2005-12-13 14:10:00,102.11,102.43,102.11,102.42,49500.0,67.2109,67.4216,67.2109,67.415,49500.0
2005-12-13 14:15:00,102.42,102.48,102.25,102.47,46700.0,67.415,67.4545,67.3031,67.4479,46700.0
2005-12-13 14:20:00,102.47,102.86,102.47,102.62,59000.0,67.4479,67.7046,67.4479,67.5466,59000.0
2005-12-13 14:25:00,102.61,102.65,102.35,102.38,42000.0,67.54,67.5664,67.3689,67.3887,42000.0
2005-12-13 14:30:00,102.38,102.54,102.3,102.3,42100.0,67.3887,67.494,67.336,67.336,42100.0
2005-12-13 14:35:00,102.3,102.38,101.92,102.01,61200.0,67.336,67.3887,67.0859,67.1451,61200.0
2005-12-13 14:40:00,101.98,102.11,101.98,102.03,79000.0,67.1254,67.2109,67.1254,67.1583,79000.0
2005-12-13 14:45:00,102.03,102.03,101.83,101.83,94900.0,67.1583,67.1583,67.0266,67.0266,94900.0
2005-12-13 14:50:00,101.86,101.98,101.81,101.95,69600.0,67.0464,67.1254,67.0135,67.1056,69600.0
2005-12-13 14:55:00,101.95,102.03,101.9,101.95,75000.0,67.1056,67.1583,67.0727,67.1056,75000.0
2005-12-13 15:00:00,101.96,102.0,101.7,101.74,70800.0,67.1122,67.1385,66.9411,66.9674,70800.0
2005-12-13 15:05:00,101.74,101.74,101.41,101.41,143000.0,66.9674,66.9674,66.7502,66.7502,143000.0
2005-12-13 15:10:00,101.4,101.53,101.22,101.5,121900.0,66.7436,66.8292,66.6251,66.8094,121900.0
2005-12-13 15:15:00,101.49,101.51,101.19,101.19,97200.0,66.8028,66.816,66.6054,66.6054,97200.0
2005-12-13 15:20:00,101.19,101.2,100.73,100.8,124500.0,66.6054,66.612,66.3026,66.3487,124500.0
2005-12-13 15:25:00,100.81,100.93,100.68,100.7,167500.0,66.3552,66.4342,66.2697,66.2828,167500.0
2005-12-13 15:30:00,100.69,100.69,100.45,100.53,126300.0,66.2763,66.2763,66.1183,66.1709,126300.0
2005-12-13 15:35:00,100.54,100.62,100.44,100.47,141500.0,66.1775,66.2302,66.1117,66.1314,141500.0
2005-12-13 15:40:00,100.5,100.58,100.35,100.35,117300.0,66.1512,66.2039,66.0525,66.0525,117300.0
2005-12-13 15:45:00,100.35,100.36,100.11,100.15,129400.0,66.0525,66.059,65.8945,65.9208,129400.0
2005-12-13 15:50:00,100.16,100.26,100.0,100.0,162200.0,65.9274,65.9932,65.8221,65.8221,162200.0
2005-12-13 15:55:00,100.0,100.2,99.99,100.1,168000.0,65.8221,65.9537,65.8155,65.8879,168000.0
2005-12-14 09:30:00,100.11,100.33,99.9,100.19,134200.0,65.8945,66.0393,65.7563,65.9471,134200.0
2005-12-14 09:35:00,100.16,100.45,100.04,100.44,78200.0,65.9274,66.1183,65.8484,66.1117,78200.0
2005-12-14 09:40:00,100.49,101.09,100.45,101.08,87600.0,66.1446,66.5395,66.1183,66.533,87600.0
2005-12-14 09:45:00,101.04,101.1,100.65,100.68,73600.0,66.5066,66.5461,66.2499,66.2697,73600.0
2005-12-14 09:50:00,100.69,100.78,100.59,100.7,91500.0,66.2763,66.3355,66.2104,66.2828,91500.0
2005-12-14 09:55:00,100.69,100.7,100.44,100.56,125800.0,66.2763,66.2828,66.1117,66.1907,125800.0
2005-12-14 10:00:00,100.6,100.95,100.6,100.78,72200.0,66.217,66.4474,66.217,66.3355,72200.0
2005-12-14 10:05:00,100.78,100.79,100.6,100.64,90900.0,66.3355,66.3421,66.217,66.2433,90900.0
2005-12-14 10:10:00,100.65,100.82,100.63,100.78,50600.0,66.2499,66.3618,66.2368,66.3355,50600.0
2005-12-14 10:15:00,100.79,101.1,100.79,100.86,47600.0,66.3421,66.5461,66.3421,66.3882,47600.0
2005-12-14 10:20:00,100.86,101.02,100.8,101.02,37300.0,66.3882,66.4935,66.3487,66.4935,37300.0
2005-12-14 10:25:00,101.03,101.19,101.01,101.19,42900.0,66.5001,66.6054,66.4869,66.6054,42900.0
2005-12-14 10:30:00,101.2,101.23,100.85,100.94,219500.0,66.612,66.6317,66.3816,66.4408,219500.0
2005-12-14 10:35:00,100.92,100.92,100.55,100.77,179300.0,66.4276,66.4276,66.1841,66.3289,179300.0
2005-12-14 10:40:00,100.76,100.8,100.38,100.52,202600.0,66.3223,66.3487,66.0722,66.1644,202600.0
2005-12-14 10:45:00,100.52,100.93,100.48,100.88,120500.0,66.1644,66.4342,66.138,66.4013,120500.0
2005-12-14 10:50:00,100.89,101.26,100.85,101.26,82400.0,66.4079,66.6514,66.3816,66.6514,82400.0
2005-12-14 10:55:00,101.28,101.61,101.24,101.4,143000.0,66.6646,66.8818,66.6383,66.7436,143000.0
2005-12-14 11:00:00,101.4,101.53,101.11,101.26,76500.0,66.7436,66.8292,66.5527,66.6514,76500.0
2005-12-14 11:05:00,101.24,101.24,100.95,101.02,79400.0,66.6383,66.6383,66.4474,66.4935,79400.0
2005-12-14 11:10:00,101.04,101.2,100.99,101.11,65600.0,66.5066,66.612,66.4737,66.5527,65600.0
2005-12-14 11:15:00,101.15,101.45,101.11,101.26,69000.0,66.579,66.7765,66.5527,66.6514,69000.0
2005-12-14 11:20:00,101.26,101.32,101.02,101.32,75200.0,66.6514,66.6909,66.4935,66.6909,75200.0
2005-12-14 11:25:00,101.29,101.4,101.2,101.38,50600.0,66.6712,66.7436,66.612,66.7304,50600.0
2005-12-14 11:30:00,101.39,101.4,101.21,101.24,49400.0,66.737,66.7436,66.6185,66.6383,49400.0
2005-12-14 11:35:00,101.25,101.4,101.24,101.4,61000.0,66.6449,66.7436,66.6383,66.7436,61000.0
2005-12-14 11:40:00,101.42,101.99,101.42,101.98,105500.0,66.7568,67.1319,66.7568,67.1254,105500.0
2005-12-14 11:45:00,101.99,101.99,101.72,101.89,78800.0,67.1319,67.1319,66.9542,67.0661,78800.0
2005-12-14 11:50:00,101.89,102.25,101.81,102.24,76100.0,67.0661,67.3031,67.0135,67.2965,76100.0
2005-12-14 11:55:00,102.23,102.23,101.73,101.73,49400.0,67.2899,67.2899,66.9608,66.9608,49400.0
2005-12-14 12:00:00,101.69,101.78,101.53,101.69,69400.0,66.9345,66.9937,66.8292,66.9345,69400.0
2005-12-14 12:05:00,101.7,102.0,101.7,101.82,56400.0,66.9411,67.1385,66.9411,67.02,56400.0
2005-12-14 12:10:00,101.8,101.97,101.77,101.87,24300.0,67.0069,67.1188,66.9871,67.053,24300.0
2005-12-14 12:15:00,101.87,101.95,101.79,101.79,31900.0,67.053,67.1056,67.0003,67.0003,31900.0
2005-12-14 12:20:00,101.81,101.99,101.79,101.99,25400.0,67.0135,67.1319,67.0003,67.1319,25400.0
2005-12-14 12:25:00,102.0,102.0,101.89,101.98,16800.0,67.1385,67.1385,67.0661,67.1254,16800.0
2005-12-14 12:30:00,101.98,102.0,101.94,101.97,26000.0,67.1254,67.1385,67.099,67.1188,26000.0
2005-12-14 12:35:00,101.97,101.99,101.91,101.96,36000.0,67.1188,67.1319,67.0793,67.1122,36000.0
2005-12-14 12:40:00,101.95,101.95,101.82,101.87,43100.0,67.1056,67.1056,67.02,67.053,43100.0
2005-12-14 12:45:00,101.86,101.96,101.8,101.8,24100.0,67.0464,67.1122,67.0069,67.0069,24100.0
2005-12-14 12:50:00,101.81,101.99,101.78,101.9,37800.0,67.0135,67.1319,66.9937,67.0727,37800.0
2005-12-14 12:55:00,101.91,102.07,101.86,102.07,34400.0,67.0793,67.1846,67.0464,67.1846,34400.0
2005-12-14 13:00:00,102.05,102.16,102.03,102.1,31700.0,67.1714,67.2438,67.1583,67.2043,31700.0
2005-12-14 13:05:00,102.1,102.5,102.1,102.47,75700.0,67.2043,67.4676,67.2043,67.4479,75700.0
2005-12-14 13:10:00,102.47,102.49,102.17,102.25,87600.0,67.4479,67.4611,67.2504,67.3031,87600.0
2005-12-14 13:15:00,102.26,102.35,102.17,102.21,22100.0,67.3097,67.3689,67.2504,67.2768,22100.0
2005-12-14 13:20:00,102.21,102.49,102.19,102.36,47900.0,67.2768,67.4611,67.2636,67.3755,47900.0
2005-12-14 13:25:00,102.39,102.48,102.39,102.41,38600.0,67.3952,67.4545,67.3952,67.4084,38600.0
2005-12-14 13:30:00,102.44,102.49,102.18,102.19,56300.0,67.4281,67.4611,67.257,67.2636,56300.0
2005-12-14 13:35:00,102.2,102.3,102.2,102.24,31700.0,67.2702,67.336,67.2702,67.2965,31700.0
2005-12-14 13:40:00,102.24,102.35,102.09,102.19,52500.0,67.2965,67.3689,67.1978,67.2636,52500.0
2005-12-14 13:45:00,102.19,102.38,102.05,102.36,47000.0,67.2636,67.3887,67.1714,67.3755,47000.0
2005-12-14 13:50:00,102.32,102.59,102.32,102.59,55200.0,67.3492,67.5269,67.3492,67.5269,55200.0
2005-12-14 13:55:00,102.58,102.59,102.2,102.21,75500.0,67.5203,67.5269,67.2702,67.2768,75500.0
2005-12-14 14:00:00,102.12,102.3,102.12,102.3,83300.0,67.2175,67.336,67.2175,67.336,83300.0
2005-12-14 14:05:00,102.25,102.58,102.25,102.46,60300.0,67.3031,67.5203,67.3031,67.4413,60300.0
2005-12-14 14:10:00,102.46,102.55,102.45,102.49,48100.0,67.4413,67.5005,67.4347,67.4611,48100.0
2005-12-14 14:15:00,102.49,102.57,102.46,102.57,35900.0,67.4611,67.5137,67.4413,67.5137,35900.0
2005-12-14 14:20:00,102.57,102.74,102.57,102.69,77200.0,67.5137,67.6256,67.5137,67.5927,77200.0
2005-12-14 14:25:00,102.69,102.71,102.44,102.45,67800.0,67.5927,67.6059,67.4281,67.4347,67800.0
2005-12-14 14:30:00,102.44,102.45,102.17,102.27,92400.0,67.4281,67.4347,67.2504,67.3162,92400.0
2005-12-14 14:35:00,102.27,102.52,102.27,102.47,29900.0,67.3162,67.4808,67.3162,67.4479,29900.0
2005-12-14 14:40:00,102.47,102.54,102.32,102.38,68700.0,67.4479,67.494,67.3492,67.3887,68700.0
2005-12-14 14:45:00,102.38,102.41,102.08,102.08,80000.0,67.3887,67.4084,67.1912,67.1912,80000.0
2005-12-14 14:50:00,102.08,102.21,102.04,102.06,75400.0,67.1912,67.2768,67.1649,67.178,75400.0
2005-12-14 14:55:00,102.07,102.38,102.01,102.32,54200.0,67.1846,67.3887,67.1451,67.3492,54200.0
2005-12-14 15:00:00,102.34,102.37,102.23,102.23,53800.0,67.3623,67.3821,67.2899,67.2899,53800.0
2005-12-14 15:05:00,102.24,102.26,102.13,102.22,105600.0,67.2965,67.3097,67.2241,67.2833,105600.0
2005-12-14 15:10:00,102.22,102.22,102.09,102.11,52600.0,67.2833,67.2833,67.1978,67.2109,52600.0
2005-12-14 15:15:00,102.1,102.13,102.04,102.11,69500.0,67.2043,67.2241,67.1649,67.2109,69500.0
2005-12-14 15:20:00,102.11,102.32,102.1,102.31,73000.0,67.2109,67.3492,67.2043,67.3426,73000.0
2005-12-14 15:25:00,102.32,102.5,102.26,102.28,68000.0,67.3492,67.4676,67.3097,67.3228,68000.0
2005-12-14 15:30:00,102.29,102.34,102.28,102.32,37200.0,67.3294,67.3623,67.3228,67.3492,37200.0
2005-12-14 15:35:00,102.31,102.72,102.31,102.72,81500.0,67.3426,67.6124,67.3426,67.6124,81500.0
2005-12-14 15:40:00,102.73,102.85,102.72,102.77,102000.0,67.619,67.698,67.6124,67.6454,102000.0
2005-12-14 15:45:00,102.77,102.98,102.76,102.93,172900.0,67.6454,67.7836,67.6388,67.7507,172900.0
2005-12-14 15:50:00,102.94,102.94,102.8,102.85,111400.0,67.7573,67.7573,67.6651,67.698,111400.0
2005-12-14 15:55:00,102.83,102.93,102.82,102.89,133800.0,67.6849,67.7507,67.6783,67.7243,133800.0
2005-12-15 09:30:00,102.75,102.75,102.75,102.75,200.0,67.6322,67.6322,67.6322,67.6322,200.0
2005-12-15 09:35:00,102.25,102.5,102.0,102.2,197400.0,67.3031,67.4676,67.1385,67.2702,197400.0
2005-12-15 09:40:00,102.15,102.27,101.9,101.98,100500.0,67.2373,67.3162,67.0727,67.1254,100500.0
2005-12-15 09:45:00,101.98,102.3,101.91,102.15,73400.0,67.1254,67.336,67.0793,67.2373,73400.0
2005-12-15 09:50:00,102.15,102.16,101.77,101.82,54600.0,67.2373,67.2438,66.9871,67.02,54600.0
2005-12-15 09:55:00,101.85,101.98,101.8,101.86,39900.0,67.0398,67.1254,67.0069,67.0464,39900.0
2005-12-15 10:00:00,101.81,101.93,101.75,101.76,67200.0,67.0135,67.0925,66.974,66.9806,67200.0
2005-12-15 10:05:00,101.75,101.84,101.51,101.52,84400.0,66.974,67.0332,66.816,66.8226,84400.0
2005-12-15 10:10:00,101.52,101.52,101.0,101.04,100600.0,66.8226,66.8226,66.4803,66.5066,100600.0
2005-12-15 10:15:00,101.04,102.22,101.04,101.32,80400.0,66.5066,67.2833,66.5066,66.6909,80400.0
2005-12-15 10:20:00,101.36,101.59,101.23,101.32,47300.0,66.7173,66.8687,66.6317,66.6909,47300.0
2005-12-15 10:25:00,101.28,101.48,101.25,101.41,56400.0,66.6646,66.7963,66.6449,66.7502,56400.0
2005-12-15 10:30:00,101.46,102.25,101.46,102.0,217300.0,66.7831,67.3031,66.7831,67.1385,217300.0
2005-12-15 10:35:00,102.0,102.13,101.8,101.89,130000.0,67.1385,67.2241,67.0069,67.0661,130000.0
2005-12-15 10:40:00,101.89,102.15,101.57,101.58,109700.0,67.0661,67.2373,66.8555,66.8621,109700.0
2005-12-15 10:45:00,101.6,101.88,101.52,101.86,68500.0,66.8752,67.0595,66.8226,67.0464,68500.0
2005-12-15 10:50:00,101.88,102.02,101.7,101.77,34700.0,67.0595,67.1517,66.9411,66.9871,34700.0
2005-12-15 10:55:00,101.78,102.08,101.73,101.9,70500.0,66.9937,67.1912,66.9608,67.0727,70500.0
2005-12-15 11:00:00,101.91,101.91,101.65,101.7,100100.0,67.0793,67.0793,66.9081,66.9411,100100.0
2005-12-15 11:05:00,101.7,101.9,101.69,101.83,82700.0,66.9411,67.0727,66.9345,67.0266,82700.0
2005-12-15 11:10:00,101.85,102.19,101.85,102.0,70000.0,67.0398,67.2636,67.0398,67.1385,70000.0
2005-12-15 11:15:00,102.0,102.01,101.65,101.9,57500.0,67.1385,67.1451,66.9081,67.0727,57500.0
2005-12-15 11:20:00,101.9,102.03,101.8,101.94,39800.0,67.0727,67.1583,67.0069,67.099,39800.0
2005-12-15 11:25:00,101.94,102.04,101.65,101.69,34100.0,67.099,67.1649,66.9081,66.9345,34100.0
2005-12-15 11:30:00,101.67,101.68,101.52,101.68,41300.0,66.9213,66.9279,66.8226,66.9279,41300.0
2005-12-15 11:35:00,101.68,101.85,101.68,101.79,19600.0,66.9279,67.0398,66.9279,67.0003,19600.0
2005-12-15 11:40:00,101.8,102.09,101.74,102.05,26900.0,67.0069,67.1978,66.9674,67.1714,26900.0
2005-12-15 11:45:00,102.06,102.06,101.81,101.85,34500.0,67.178,67.178,67.0135,67.0398,34500.0
2005-12-15 11:50:00,101.87,102.01,101.77,101.78,27600.0,67.053,67.1451,66.9871,66.9937,27600.0
2005-12-15 11:55:00,101.78,101.99,101.76,101.98,37000.0,66.9937,67.1319,66.9806,67.1254,37000.0
2005-12-15 12:00:00,101.98,101.98,101.75,101.88,64600.0,67.1254,67.1254,66.974,67.0595,64600.0
2005-12-15 12:05:00,101.88,101.9,101.83,101.9,94000.0,67.0595,67.0727,67.0266,67.0727,94000.0
2005-12-15 12:10:00,101.91,101.91,101.75,101.75,39500.0,67.0793,67.0793,66.974,66.974,39500.0
2005-12-15 12:15:00,101.75,101.77,101.5,101.56,68200.0,66.974,66.9871,66.8094,66.8489,68200.0
2005-12-15 12:20:00,101.56,101.77,101.54,101.7,46600.0,66.8489,66.9871,66.8357,66.9411,46600.0
2005-12-15 12:25:00,101.69,101.7,101.57,101.7,19200.0,66.9345,66.9411,66.8555,66.9411,19200.0
2005-12-15 12:30:00,101.7,101.76,101.35,101.4,49200.0,66.9411,66.9806,66.7107,66.7436,49200.0
2005-12-15 12:35:00,101.4,101.61,101.37,101.59,33100.0,66.7436,66.8818,66.7238,66.8687,33100.0
2005-12-15 12:40:00,101.62,101.8,101.62,101.69,24200.0,66.8884,67.0069,66.8884,66.9345,24200.0
2005-12-15 12:45:00,101.62,101.82,101.62,101.77,15800.0,66.8884,67.02,66.8884,66.9871,15800.0
2005-12-15 12:50:00,101.77,101.85,101.61,101.61,17300.0,66.9871,67.0398,66.8818,66.8818,17300.0
2005-12-15 12:55:00,101.59,101.67,101.43,101.65,18600.0,66.8687,66.9213,66.7633,66.9081,18600.0
2005-12-15 13:00:00,101.64,101.64,101.4,101.42,36900.0,66.9016,66.9016,66.7436,66.7568,36900.0
2005-12-15 13:05:00,101.43,101.46,101.09,101.18,48200.0,66.7633,66.7831,66.5395,66.5988,48200.0
2005-12-15 13:10:00,101.17,101.29,101.1,101.2,25700.0,66.5922,66.6712,66.5461,66.612,25700.0
2005-12-15 13:15:00,101.22,101.36,101.13,101.26,25300.0,66.6251,66.7173,66.5659,66.6514,25300.0
2005-12-15 13:20:00,101.28,101.28,101.22,101.26,28600.0,66.6646,66.6646,66.6251,66.6514,28600.0
2005-12-15 13:25:00,101.26,101.26,101.0,101.0,29700.0,66.6514,66.6514,66.4803,66.4803,29700.0
2005-12-15 13:30:00,101.0,101.09,101.0,101.03,30800.0,66.4803,66.5395,66.4803,66.5001,30800.0
2005-12-15 13:35:00,101.03,101.61,101.03,101.57,44500.0,66.5001,66.8818,66.5001,66.8555,44500.0
2005-12-15 13:40:00,101.58,101.61,101.41,101.41,19600.0,66.8621,66.8818,66.7502,66.7502,19600.0
2005-12-15 13:45:00,101.43,101.44,101.18,101.18,14800.0,66.7633,66.7699,66.5988,66.5988,14800.0
2005-12-15 13:50:00,101.18,101.32,101.01,101.01,35700.0,66.5988,66.6909,66.4869,66.4869,35700.0
2005-12-15 13:55:00,101.01,101.19,101.0,101.19,59100.0,66.4869,66.6054,66.4803,66.6054,59100.0
2005-12-15 14:00:00,101.14,101.27,101.03,101.16,36600.0,66.5725,66.658,66.5001,66.5856,36600.0
2005-12-15 14:05:00,101.16,101.21,101.08,101.1,23900.0,66.5856,66.6185,66.533,66.5461,23900.0
2005-12-15 14:10:00,101.1,101.1,100.75,100.88,46600.0,66.5461,66.5461,66.3158,66.4013,46600.0
2005-12-15 14:15:00,100.89,100.93,100.81,100.93,44700.0,66.4079,66.4342,66.3552,66.4342,44700.0
2005-12-15 14:20:00,100.94,101.03,100.8,101.0,27600.0,66.4408,66.5001,66.3487,66.4803,27600.0
2005-12-15 14:25:00,101.0,101.0,100.7,100.7,43600.0,66.4803,66.4803,66.2828,66.2828,43600.0
2005-12-15 14:30:00,100.68,100.71,100.57,100.68,34000.0,66.2697,66.2894,66.1973,66.2697,34000.0
2005-12-15 14:35:00,100.71,100.72,100.55,100.63,57400.0,66.2894,66.296,66.1841,66.2368,57400.0
2005-12-15 14:40:00,100.61,100.77,100.57,100.76,30700.0,66.2236,66.3289,66.1973,66.3223,30700.0
2005-12-15 14:45:00,100.76,100.76,100.3,100.41,69200.0,66.3223,66.3223,66.0196,66.092,69200.0
2005-12-15 14:50:00,100.41,100.44,100.25,100.28,71800.0,66.092,66.1117,65.9866,66.0064,71800.0
2005-12-15 14:55:00,100.3,100.56,100.3,100.53,60000.0,66.0196,66.1907,66.0196,66.1709,60000.0
2005-12-15 15:00:00,100.56,100.56,100.45,100.51,35400.0,66.1907,66.1907,66.1183,66.1578,35400.0
2005-12-15 15:05:00,100.51,100.75,100.5,100.66,50000.0,66.1578,66.3158,66.1512,66.2565,50000.0
2005-12-15 15:10:00,100.65,100.83,100.6,100.72,39400.0,66.2499,66.3684,66.217,66.296,39400.0
2005-12-15 15:15:00,100.72,100.75,100.53,100.58,52000.0,66.296,66.3158,66.1709,66.2039,52000.0
2005-12-15 15:20:00,100.59,100.81,100.56,100.79,43400.0,66.2104,66.3552,66.1907,66.3421,43400.0
2005-12-15 15:25:00,100.79,100.84,100.66,100.68,59100.0,66.3421,66.375,66.2565,66.2697,59100.0
2005-12-15 15:30:00,100.69,100.78,100.67,100.78,48600.0,66.2763,66.3355,66.2631,66.3355,48600.0
2005-12-15 15:35:00,100.79,101.0,100.79,100.94,115100.0,66.3421,66.4803,66.3421,66.4408,115100.0
2005-12-15 15:40:00,100.94,101.1,100.94,101.06,100500.0,66.4408,66.5461,66.4408,66.5198,100500.0
2005-12-15 15:45:00,101.07,101.25,101.04,101.08,80200.0,66.5264,66.6449,66.5066,66.533,80200.0
2005-12-15 15:50:00,101.09,101.15,100.96,101.03,133000.0,66.5395,66.579,66.454,66.5001,133000.0
2005-12-15 15:55:00,101.02,101.17,101.02,101.14,159200.0,66.4935,66.5922,66.4935,66.5725,159200.0
2005-12-16 09:30:00,101.65,101.7,101.27,101.27,671000.0,66.9081,66.9411,66.658,66.658,671000.0
2005-12-16 09:35:00,101.38,101.55,100.8,100.81,75600.0,66.7304,66.8423,66.3487,66.3552,75600.0
2005-12-16 09:40:00,100.82,101.0,100.65,100.79,103300.0,66.3618,66.4803,66.2499,66.3421,103300.0
2005-12-16 09:45:00,100.79,100.99,100.32,100.32,79100.0,66.3421,66.4737,66.0327,66.0327,79100.0
2005-12-16 09:50:00,100.35,100.67,100.35,100.5,83200.0,66.0525,66.2631,66.0525,66.1512,83200.0
2005-12-16 09:55:00,100.47,100.48,100.23,100.38,76800.0,66.1314,66.138,65.9735,66.0722,76800.0
2005-12-16 10:00:00,100.37,100.4,100.07,100.19,83300.0,66.0656,66.0854,65.8682,65.9471,83300.0
2005-12-16 10:05:00,100.25,100.53,100.25,100.38,50800.0,65.9866,66.1709,65.9866,66.0722,50800.0
2005-12-16 10:10:00,100.38,100.51,100.34,100.34,42200.0,66.0722,66.1578,66.0459,66.0459,42200.0
2005-12-16 10:15:00,100.35,100.55,100.35,100.5,32700.0,66.0525,66.1841,66.0525,66.1512,32700.0
2005-12-16 10:20:00,100.51,100.65,100.43,100.58,35100.0,66.1578,66.2499,66.1051,66.2039,35100.0
2005-12-16 10:25:00,100.57,100.86,100.57,100.83,57800.0,66.1973,66.3882,66.1973,66.3684,57800.0
2005-12-16 10:30:00,100.83,100.84,100.51,100.59,42500.0,66.3684,66.375,66.1578,66.2104,42500.0
2005-12-16 10:35:00,100.59,100.82,100.56,100.74,30400.0,66.2104,66.3618,66.1907,66.3092,30400.0
2005-12-16 10:40:00,100.73,100.73,100.5,100.51,25600.0,66.3026,66.3026,66.1512,66.1578,25600.0
2005-12-16 10:45:00,100.54,100.77,100.54,100.74,16600.0,66.1775,66.3289,66.1775,66.3092,16600.0
2005-12-16 10:50:00,100.73,100.8,100.69,100.69,25700.0,66.3026,66.3487,66.2763,66.2763,25700.0
2005-12-16 10:55:00,100.74,100.76,100.6,100.67,36700.0,66.3092,66.3223,66.217,66.2631,36700.0
2005-12-16 11:00:00,100.66,100.67,100.53,100.63,37700.0,66.2565,66.2631,66.1709,66.2368,37700.0
2005-12-16 11:05:00,100.61,100.86,100.61,100.86,21800.0,66.2236,66.3882,66.2236,66.3882,21800.0
2005-12-16 11:10:00,100.82,100.88,100.69,100.85,31900.0,66.3618,66.4013,66.2763,66.3816,31900.0
2005-12-16 11:15:00,100.86,100.95,100.84,100.87,31300.0,66.3882,66.4474,66.375,66.3947,31300.0
2005-12-16 11:20:00,100.87,101.0,100.86,100.91,23500.0,66.3947,66.4803,66.3882,66.4211,23500.0
2005-12-16 11:25:00,100.91,100.91,100.71,100.72,29100.0,66.4211,66.4211,66.2894,66.296,29100.0
2005-12-16 11:30:00,100.71,100.72,100.61,100.66,68100.0,66.2894,66.296,66.2236,66.2565,68100.0
2005-12-16 11:35:00,100.67,100.8,100.47,100.53,37700.0,66.2631,66.3487,66.1314,66.1709,37700.0
2005-12-16 11:40:00,100.51,100.58,100.4,100.41,53700.0,66.1578,66.2039,66.0854,66.092,53700.0
2005-12-16 11:45:00,100.4,100.46,100.2,100.28,72100.0,66.0854,66.1249,65.9537,66.0064,72100.0
2005-12-16 11:50:00,100.28,100.32,100.19,100.32,45400.0,66.0064,66.0327,65.9471,66.0327,45400.0
2005-12-16 11:55:00,100.32,100.47,100.28,100.28,34200.0,66.0327,66.1314,66.0064,66.0064,34200.0
2005-12-16 12:00:00,100.22,100.35,100.22,100.35,33600.0,65.9669,66.0525,65.9669,66.0525,33600.0
2005-12-16 12:05:00,100.3,100.43,100.26,100.36,26000.0,66.0196,66.1051,65.9932,66.059,26000.0
2005-12-16 12:10:00,100.43,100.44,100.35,100.41,32100.0,66.1051,66.1117,66.0525,66.092,32100.0
2005-12-16 12:15:00,100.42,100.48,100.4,100.43,38500.0,66.0985,66.138,66.0854,66.1051,38500.0
2005-12-16 12:20:00,100.44,100.45,100.26,100.3,35000.0,66.1117,66.1183,65.9932,66.0196,35000.0
2005-12-16 12:25:00,100.3,100.31,100.15,100.17,23800.0,66.0196,66.0261,65.9208,65.934,23800.0
2005-12-16 12:30:00,100.18,100.24,100.15,100.24,39200.0,65.9406,65.9801,65.9208,65.9801,39200.0
2005-12-16 12:35:00,100.25,100.32,100.17,100.29,15600.0,65.9866,66.0327,65.934,66.013,15600.0
2005-12-16 12:40:00,100.29,100.33,100.26,100.33,19700.0,66.013,66.0393,65.9932,66.0393,19700.0
2005-12-16 12:45:00,100.31,100.34,100.24,100.31,30500.0,66.0261,66.0459,65.9801,66.0261,30500.0
2005-12-16 12:50:00,100.32,100.43,100.31,100.42,14200.0,66.0327,66.1051,66.0261,66.0985,14200.0
2005-12-16 12:55:00,100.42,100.43,100.31,100.32,15400.0,66.0985,66.1051,66.0261,66.0327,15400.0
2005-12-16 13:00:00,100.33,100.36,100.25,100.36,12500.0,66.0393,66.059,65.9866,66.059,12500.0
2005-12-16 13:05:00,100.34,100.4,100.32,100.39,16600.0,66.0459,66.0854,66.0327,66.0788,16600.0
2005-12-16 13:10:00,100.41,100.43,100.26,100.35,25800.0,66.092,66.1051,65.9932,66.0525,25800.0
2005-12-16 13:15:00,100.35,100.4,100.29,100.31,18300.0,66.0525,66.0854,66.013,66.0261,18300.0
2005-12-16 13:20:00,100.3,100.31,100.26,100.28,10100.0,66.0196,66.0261,65.9932,66.0064,10100.0
2005-12-16 13:25:00,100.27,100.4,100.23,100.31,22700.0,65.9998,66.0854,65.9735,66.0261,22700.0
2005-12-16 13:30:00,100.31,100.35,100.24,100.25,20800.0,66.0261,66.0525,65.9801,65.9866,20800.0
2005-12-16 13:35:00,100.25,100.25,100.16,100.21,22400.0,65.9866,65.9866,65.9274,65.9603,22400.0
2005-12-16 13:40:00,100.21,100.32,100.2,100.26,20600.0,65.9603,66.0327,65.9537,65.9932,20600.0
2005-12-16 13:45:00,100.26,100.31,100.22,100.26,18600.0,65.9932,66.0261,65.9669,65.9932,18600.0
2005-12-16 13:50:00,100.27,100.3,100.26,100.28,10900.0,65.9998,66.0196,65.9932,66.0064,10900.0
2005-12-16 13:55:00,100.28,100.38,100.27,100.33,19800.0,66.0064,66.0722,65.9998,66.0393,19800.0
2005-12-16 14:00:00,100.33,100.39,100.31,100.39,25700.0,66.0393,66.0788,66.0261,66.0788,25700.0
2005-12-16 14:05:00,100.39,100.42,100.33,100.38,31900.0,66.0788,66.0985,66.0393,66.0722,31900.0
2005-12-16 14:10:00,100.38,100.45,100.38,100.42,31200.0,66.0722,66.1183,66.0722,66.0985,31200.0
2005-12-16 14:15:00,100.42,100.51,100.39,100.51,25700.0,66.0985,66.1578,66.0788,66.1578,25700.0
2005-12-16 14:20:00,100.52,100.66,100.37,100.41,46200.0,66.1644,66.2565,66.0656,66.092,46200.0
2005-12-16 14:25:00,100.41,100.43,100.39,100.4,15400.0,66.092,66.1051,66.0788,66.0854,15400.0
2005-12-16 14:30:00,100.39,100.4,100.2,100.34,55100.0,66.0788,66.0854,65.9537,66.0459,55100.0
2005-12-16 14:35:00,100.34,100.37,100.29,100.3,20600.0,66.0459,66.0656,66.013,66.0196,20600.0
2005-12-16 14:40:00,100.3,100.38,100.3,100.34,24700.0,66.0196,66.0722,66.0196,66.0459,24700.0
2005-12-16 14:45:00,100.34,100.36,100.25,100.25,20700.0,66.0459,66.059,65.9866,65.9866,20700.0
2005-12-16 14:50:00,100.22,100.22,100.15,100.19,62000.0,65.9669,65.9669,65.9208,65.9471,62000.0
2005-12-16 14:55:00,100.18,100.19,100.02,100.02,54900.0,65.9406,65.9471,65.8352,65.8352,54900.0
2005-12-16 15:00:00,100.02,100.05,99.8,100.02,201700.0,65.8352,65.855,65.6904,65.8352,201700.0
2005-12-16 15:05:00,100.02,100.18,99.95,100.1,93600.0,65.8352,65.9406,65.7892,65.8879,93600.0
2005-12-16 15:10:00,100.1,100.17,99.91,100.0,67000.0,65.8879,65.934,65.7628,65.8221,67000.0
2005-12-16 15:15:00,100.0,100.04,99.97,99.99,45800.0,65.8221,65.8484,65.8023,65.8155,45800.0
2005-12-16 15:20:00,99.98,100.05,99.96,100.01,32900.0,65.8089,65.855,65.7958,65.8287,32900.0
2005-12-16 15:25:00,100.02,100.19,100.02,100.19,63100.0,65.8352,65.9471,65.8352,65.9471,63100.0
2005-12-16 15:30:00,100.19,100.2,100.05,100.1,60600.0,65.9471,65.9537,65.855,65.8879,60600.0
2005-12-16 15:35:00,100.09,100.13,99.96,100.0,122900.0,65.8813,65.9077,65.7958,65.8221,122900.0
2005-12-16 15:40:00,99.98,99.99,99.91,99.98,87800.0,65.8089,65.8155,65.7628,65.8089,87800.0
2005-12-16 15:45:00,99.97,99.99,99.92,99.97,72600.0,65.8023,65.8155,65.7694,65.8023,72600.0
2005-12-16 15:50:00,99.96,99.99,99.95,99.99,104900.0,65.7958,65.8155,65.7892,65.8155,104900.0
2005-12-16 15:55:00,99.98,99.99,99.89,99.9,272900.0,65.8089,65.8155,65.7497,65.7563,272900.0
2005-12-19 09:30:00,99.92,99.93,99.85,99.9,97300.0,65.7694,65.776,65.7234,65.7563,97300.0
2005-12-19 09:35:00,99.9,100.07,99.53,99.84,136400.0,65.7563,65.8682,65.5127,65.7168,136400.0
2005-12-19 09:40:00,99.85,100.21,99.79,100.18,99300.0,65.7234,65.9603,65.6839,65.9406,99300.0
2005-12-19 09:45:00,100.15,100.19,99.95,100.09,82300.0,65.9208,65.9471,65.7892,65.8813,82300.0
2005-12-19 09:50:00,100.09,100.09,99.6,99.71,112100.0,65.8813,65.8813,65.5588,65.6312,112100.0
2005-12-19 09:55:00,99.7,99.9,99.63,99.85,70100.0,65.6246,65.7563,65.5785,65.7234,70100.0
2005-12-19 10:00:00,99.82,100.21,99.74,100.13,55200.0,65.7036,65.9603,65.6509,65.9077,55200.0
2005-12-19 10:05:00,100.19,100.19,99.87,99.92,75400.0,65.9471,65.9471,65.7365,65.7694,75400.0
2005-12-19 10:10:00,99.9,99.91,99.6,99.8,75900.0,65.7563,65.7628,65.5588,65.6904,75900.0
2005-12-19 10:15:00,99.8,99.8,99.64,99.68,89200.0,65.6904,65.6904,65.5851,65.6115,89200.0
2005-12-19 10:20:00,99.65,99.67,99.51,99.55,63300.0,65.5917,65.6049,65.4996,65.5259,63300.0
2005-12-19 10:25:00,99.53,99.55,99.41,99.46,98800.0,65.5127,65.5259,65.4337,65.4666,98800.0
2005-12-19 10:30:00,99.47,99.49,99.18,99.33,86200.0,65.4732,65.4864,65.2823,65.3811,86200.0
2005-12-19 10:35:00,99.28,99.35,99.22,99.27,59700.0,65.3482,65.3942,65.3087,65.3416,59700.0
2005-12-19 10:40:00,99.24,99.34,98.85,98.87,56700.0,65.3218,65.3877,65.0651,65.0783,56700.0
2005-12-19 10:45:00,98.9,98.9,98.47,98.58,97300.0,65.098,65.098,64.815,64.8874,97300.0
2005-12-19 10:50:00,98.51,98.51,98.21,98.36,129900.0,64.8413,64.8413,64.6439,64.7426,129900.0
2005-12-19 10:55:00,98.39,98.64,98.32,98.57,65800.0,64.7623,64.9269,64.7163,64.8808,65800.0
2005-12-19 11:00:00,98.58,98.82,98.5,98.71,72300.0,64.8874,65.0454,64.8348,64.973,72300.0
2005-12-19 11:05:00,98.75,99.15,98.71,98.72,49000.0,64.9993,65.2626,64.973,64.9796,49000.0
2005-12-19 11:10:00,98.74,98.94,98.46,98.5,38200.0,64.9927,65.1244,64.8084,64.8348,38200.0
2005-12-19 11:15:00,98.48,98.74,98.41,98.72,40600.0,64.8216,64.9927,64.7755,64.9796,40600.0
2005-12-19 11:20:00,98.66,98.92,98.6,98.92,21700.0,64.9401,65.1112,64.9006,65.1112,21700.0
2005-12-19 11:25:00,98.93,99.01,98.8,98.88,43000.0,65.1178,65.1704,65.0322,65.0849,43000.0
2005-12-19 11:30:00,98.88,99.01,98.8,98.94,51500.0,65.0849,65.1704,65.0322,65.1244,51500.0
2005-12-19 11:35:00,98.92,98.92,98.6,98.6,75800.0,65.1112,65.1112,64.9006,64.9006,75800.0
2005-12-19 11:40:00,98.6,98.61,98.4,98.41,58800.0,64.9006,64.9072,64.7689,64.7755,58800.0
2005-12-19 11:45:00,98.41,98.61,98.39,98.53,62700.0,64.7755,64.9072,64.7623,64.8545,62700.0
2005-12-19 11:50:00,98.54,98.65,98.52,98.64,55800.0,64.8611,64.9335,64.8479,64.9269,55800.0
2005-12-19 11:55:00,98.63,98.66,98.58,98.59,15700.0,64.9203,64.9401,64.8874,64.894,15700.0
2005-12-19 12:00:00,98.58,98.77,98.56,98.66,42100.0,64.8874,65.0125,64.8742,64.9401,42100.0
2005-12-19 12:05:00,98.69,99.0,98.69,98.97,26300.0,64.9598,65.1639,64.9598,65.1441,26300.0
2005-12-19 12:10:00,98.96,98.99,98.89,98.92,39700.0,65.1375,65.1573,65.0915,65.1112,39700.0
2005-12-19 12:15:00,98.92,98.97,98.85,98.85,38400.0,65.1112,65.1441,65.0651,65.0651,38400.0
2005-12-19 12:20:00,98.81,98.93,98.78,98.93,51100.0,65.0388,65.1178,65.0191,65.1178,51100.0
2005-12-19 12:25:00,98.93,98.96,98.84,98.96,36800.0,65.1178,65.1375,65.0585,65.1375,36800.0
2005-12-19 12:30:00,98.95,99.04,98.88,98.95,51800.0,65.131,65.1902,65.0849,65.131,51800.0
2005-12-19 12:35:00,98.93,98.93,98.78,98.89,17300.0,65.1178,65.1178,65.0191,65.0915,17300.0
2005-12-19 12:40:00,98.91,98.93,98.72,98.72,16900.0,65.1046,65.1178,64.9796,64.9796,16900.0
2005-12-19 12:45:00,98.72,98.76,98.64,98.66,12300.0,64.9796,65.0059,64.9269,64.9401,12300.0
2005-12-19 12:50:00,98.66,98.66,98.44,98.49,23400.0,64.9401,64.9401,64.7953,64.8282,23400.0
2005-12-19 12:55:00,98.45,98.6,98.44,98.59,7800.0,64.8018,64.9006,64.7953,64.894,7800.0
2005-12-19 13:00:00,98.56,98.62,98.43,98.43,135100.0,64.8742,64.9137,64.7887,64.7887,135100.0
2005-12-19 13:05:00,98.43,98.43,98.01,98.06,52700.0,64.7887,64.7887,64.5122,64.5451,52700.0
2005-12-19 13:10:00,98.06,98.38,98.01,98.3,38400.0,64.5451,64.7558,64.5122,64.7031,38400.0
2005-12-19 13:15:00,98.29,98.4,97.92,98.02,59600.0,64.6965,64.7689,64.453,64.5188,59600.0
2005-12-19 13:20:00,98.03,98.05,97.81,97.88,259300.0,64.5254,64.5386,64.3806,64.4267,259300.0
2005-12-19 13:25:00,97.88,98.0,97.82,98.0,36100.0,64.4267,64.5056,64.3872,64.5056,36100.0
2005-12-19 13:30:00,98.0,98.13,97.98,98.01,31700.0,64.5056,64.5912,64.4925,64.5122,31700.0
2005-12-19 13:35:00,98.0,98.52,98.0,98.16,52500.0,64.5056,64.8479,64.5056,64.611,52500.0
2005-12-19 13:40:00,98.15,98.21,98.01,98.03,60800.0,64.6044,64.6439,64.5122,64.5254,60800.0
2005-12-19 13:45:00,98.03,98.04,97.79,97.79,29800.0,64.5254,64.532,64.3674,64.3674,29800.0
2005-12-19 13:50:00,97.79,98.04,97.68,97.89,59600.0,64.3674,64.532,64.295,64.4332,59600.0
2005-12-19 13:55:00,97.89,98.31,97.89,98.1,40000.0,64.4332,64.7097,64.4332,64.5715,40000.0
2005-12-19 14:00:00,98.09,98.34,97.96,98.18,64900.0,64.5649,64.7294,64.4793,64.6241,64900.0
2005-12-19 14:05:00,98.18,98.35,98.12,98.33,46000.0,64.6241,64.736,64.5846,64.7229,46000.0
2005-12-19 14:10:00,98.31,98.41,98.23,98.28,44800.0,64.7097,64.7755,64.657,64.6899,44800.0
2005-12-19 14:15:00,98.28,98.3,97.85,97.99,41200.0,64.6899,64.7031,64.4069,64.4991,41200.0
2005-12-19 14:20:00,97.93,98.12,97.88,97.88,25700.0,64.4596,64.5846,64.4267,64.4267,25700.0
2005-12-19 14:25:00,97.91,97.96,97.79,97.85,29300.0,64.4464,64.4793,64.3674,64.4069,29300.0
2005-12-19 14:30:00,97.85,97.91,97.72,97.91,42400.0,64.4069,64.4464,64.3213,64.4464,42400.0
2005-12-19 14:35:00,97.93,98.2,97.93,98.09,58900.0,64.4596,64.6373,64.4596,64.5649,58900.0
2005-12-19 14:40:00,98.1,98.22,97.99,98.15,32300.0,64.5715,64.6505,64.4991,64.6044,32300.0
2005-12-19 14:45:00,98.16,98.44,98.14,98.4,77500.0,64.611,64.7953,64.5978,64.7689,77500.0
2005-12-19 14:50:00,98.42,98.53,98.21,98.21,101900.0,64.7821,64.8545,64.6439,64.6439,101900.0
2005-12-19 14:55:00,98.21,98.34,98.12,98.34,47100.0,64.6439,64.7294,64.5846,64.7294,47100.0
2005-12-19 15:00:00,98.34,98.45,98.28,98.4,58100.0,64.7294,64.8018,64.6899,64.7689,58100.0
2005-12-19 15:05:00,98.38,98.43,98.31,98.31,30700.0,64.7558,64.7887,64.7097,64.7097,30700.0
2005-12-19 15:10:00,98.31,98.32,98.0,98.08,52300.0,64.7097,64.7163,64.5056,64.5583,52300.0
2005-12-19 15:15:00,98.08,98.19,98.08,98.09,34800.0,64.5583,64.6307,64.5583,64.5649,34800.0
2005-12-19 15:20:00,98.11,98.24,98.11,98.15,40500.0,64.578,64.6636,64.578,64.6044,40500.0
2005-12-19 15:25:00,98.14,98.15,98.01,98.01,43900.0,64.5978,64.6044,64.5122,64.5122,43900.0
2005-12-19 15:30:00,98.01,98.01,97.87,97.87,58500.0,64.5122,64.5122,64.4201,64.4201,58500.0
2005-12-19 15:35:00,97.88,97.95,97.73,97.73,41600.0,64.4267,64.4727,64.3279,64.3279,41600.0
2005-12-19 15:40:00,97.77,98.0,97.72,97.99,69000.0,64.3543,64.5056,64.3213,64.4991,69000.0
2005-12-19 15:45:00,97.99,98.09,97.85,98.09,117000.0,64.4991,64.5649,64.4069,64.5649,117000.0
2005-12-19 15:50:00,98.12,98.12,97.93,97.98,90100.0,64.5846,64.5846,64.4596,64.4925,90100.0
2005-12-19 15:55:00,98.0,98.0,97.76,97.84,195900.0,64.5056,64.5056,64.3477,64.4003,195900.0
2005-12-20 09:30:00,97.95,98.15,97.95,98.05,82900.0,64.4727,64.6044,64.4727,64.5386,82900.0
2005-12-20 09:35:00,98.05,98.75,98.05,98.75,71800.0,64.5386,64.9993,64.5386,64.9993,71800.0
2005-12-20 09:40:00,98.8,98.83,98.55,98.6,73900.0,65.0322,65.052,64.8677,64.9006,73900.0
2005-12-20 09:45:00,98.65,98.7,98.4,98.41,51100.0,64.9335,64.9664,64.7689,64.7755,51100.0
2005-12-20 09:50:00,98.41,98.95,98.41,98.86,78300.0,64.7755,65.131,64.7755,65.0717,78300.0
2005-12-20 09:55:00,98.85,99.43,98.83,99.43,81100.0,65.0651,65.4469,65.052,65.4469,81100.0
2005-12-20 10:00:00,99.41,99.45,99.04,99.16,67800.0,65.4337,65.4601,65.1902,65.2692,67800.0
2005-12-20 10:05:00,99.16,99.26,98.84,98.9,79200.0,65.2692,65.335,65.0585,65.098,79200.0
2005-12-20 10:10:00,98.86,98.91,98.4,98.51,76600.0,65.0717,65.1046,64.7689,64.8413,76600.0
2005-12-20 10:15:00,98.5,98.68,98.18,98.38,68100.0,64.8348,64.9532,64.6241,64.7558,68100.0
2005-12-20 10:20:00,98.36,98.82,98.36,98.53,53800.0,64.7426,65.0454,64.7426,64.8545,53800.0
2005-12-20 10:25:00,98.49,98.71,98.25,98.71,39000.0,64.8282,64.973,64.6702,64.973,39000.0
2005-12-20 10:30:00,98.64,98.72,98.44,98.57,37700.0,64.9269,64.9796,64.7953,64.8808,37700.0
2005-12-20 10:35:00,98.53,98.62,98.4,98.44,24900.0,64.8545,64.9137,64.7689,64.7953,24900.0
2005-12-20 10:40:00,98.4,98.42,98.27,98.28,24300.0,64.7689,64.7821,64.6834,64.6899,24300.0
2005-12-20 10:45:00,98.28,98.4,98.05,98.1,45300.0,64.6899,64.7689,64.5386,64.5715,45300.0
2005-12-20 10:50:00,98.15,98.38,98.12,98.37,39100.0,64.6044,64.7558,64.5846,64.7492,39100.0
2005-12-20 10:55:00,98.37,98.8,98.37,98.5,59100.0,64.7492,65.0322,64.7492,64.8348,59100.0
2005-12-20 11:00:00,98.5,98.82,98.5,98.67,36900.0,64.8348,65.0454,64.8348,64.9467,36900.0
2005-12-20 11:05:00,98.68,98.68,98.44,98.63,30900.0,64.9532,64.9532,64.7953,64.9203,30900.0
2005-12-20 11:10:00,98.63,98.8,98.52,98.56,25100.0,64.9203,65.0322,64.8479,64.8742,25100.0
2005-12-20 11:15:00,98.55,98.63,98.36,98.47,21900.0,64.8677,64.9203,64.7426,64.815,21900.0
2005-12-20 11:20:00,98.47,98.54,98.41,98.44,25100.0,64.815,64.8611,64.7755,64.7953,25100.0
2005-12-20 11:25:00,98.44,98.55,98.44,98.54,17100.0,64.7953,64.8677,64.7953,64.8611,17100.0
2005-12-20 11:30:00,98.54,98.57,98.35,98.38,25200.0,64.8611,64.8808,64.736,64.7558,25200.0
2005-12-20 11:35:00,98.37,98.57,98.35,98.56,41300.0,64.7492,64.8808,64.736,64.8742,41300.0
2005-12-20 11:40:00,98.56,98.71,98.51,98.66,17000.0,64.8742,64.973,64.8413,64.9401,17000.0
2005-12-20 11:45:00,98.67,98.82,98.6,98.62,23000.0,64.9467,65.0454,64.9006,64.9137,23000.0
2005-12-20 11:50:00,98.61,98.71,98.6,98.71,14900.0,64.9072,64.973,64.9006,64.973,14900.0
2005-12-20 11:55:00,98.71,98.83,98.68,98.83,28600.0,64.973,65.052,64.9532,65.052,28600.0
2005-12-20 12:00:00,98.83,98.93,98.74,98.91,29900.0,65.052,65.1178,64.9927,65.1046,29900.0
2005-12-20 12:05:00,98.92,99.05,98.91,98.97,36200.0,65.1112,65.1968,65.1046,65.1441,36200.0
2005-12-20 12:10:00,98.97,99.26,98.97,99.26,33300.0,65.1441,65.335,65.1441,65.335,33300.0
2005-12-20 12:15:00,99.26,99.48,99.24,99.37,50400.0,65.335,65.4798,65.3218,65.4074,50400.0
2005-12-20 12:20:00,99.37,99.69,99.37,99.48,46400.0,65.4074,65.618,65.4074,65.4798,46400.0
2005-12-20 12:25:00,99.5,99.6,99.38,99.45,27000.0,65.493,65.5588,65.414,65.4601,27000.0
2005-12-20 12:30:00,99.45,99.5,99.3,99.35,33200.0,65.4601,65.493,65.3613,65.3942,33200.0
2005-12-20 12:35:00,99.35,99.53,99.35,99.53,15300.0,65.3942,65.5127,65.3942,65.5127,15300.0
2005-12-20 12:40:00,99.54,99.78,99.52,99.65,32300.0,65.5193,65.6773,65.5061,65.5917,32300.0
2005-12-20 12:45:00,99.61,99.63,99.45,99.46,29100.0,65.5654,65.5785,65.4601,65.4666,29100.0
2005-12-20 12:50:00,99.46,99.55,99.42,99.52,44900.0,65.4666,65.5259,65.4403,65.5061,44900.0
2005-12-20 12:55:00,99.53,99.73,99.49,99.67,23100.0,65.5127,65.6444,65.4864,65.6049,23100.0
2005-12-20 13:00:00,99.67,99.92,99.62,99.92,41200.0,65.6049,65.7694,65.572,65.7694,41200.0
2005-12-20 13:05:00,99.93,99.97,99.81,99.81,34500.0,65.776,65.8023,65.697,65.697,34500.0
2005-12-20 13:10:00,99.82,99.9,99.79,99.9,21000.0,65.7036,65.7563,65.6839,65.7563,21000.0
2005-12-20 13:15:00,99.88,99.88,99.58,99.58,36800.0,65.7431,65.7431,65.5456,65.5456,36800.0
2005-12-20 13:20:00,99.57,99.57,99.42,99.46,40500.0,65.5391,65.5391,65.4403,65.4666,40500.0
2005-12-20 13:25:00,99.45,99.46,99.33,99.37,27900.0,65.4601,65.4666,65.3811,65.4074,27900.0
2005-12-20 13:30:00,99.35,99.52,99.34,99.47,35600.0,65.3942,65.5061,65.3877,65.4732,35600.0
2005-12-20 13:35:00,99.47,99.5,99.18,99.18,25500.0,65.4732,65.493,65.2823,65.2823,25500.0
2005-12-20 13:40:00,99.18,99.23,98.96,99.02,42200.0,65.2823,65.3153,65.1375,65.177,42200.0
2005-12-20 13:45:00,99.02,99.32,99.02,99.1,38100.0,65.177,65.3745,65.177,65.2297,38100.0
2005-12-20 13:50:00,99.12,99.23,98.89,98.89,46800.0,65.2429,65.3153,65.0915,65.0915,46800.0
2005-12-20 13:55:00,98.92,99.09,98.87,99.08,40700.0,65.1112,65.2231,65.0783,65.2165,40700.0
2005-12-20 14:00:00,99.05,99.11,98.79,98.79,29700.0,65.1968,65.2363,65.0256,65.0256,29700.0
2005-12-20 14:05:00,98.79,99.04,98.76,98.92,28000.0,65.0256,65.1902,65.0059,65.1112,28000.0
2005-12-20 14:10:00,98.92,99.16,98.92,99.1,21700.0,65.1112,65.2692,65.1112,65.2297,21700.0
2005-12-20 14:15:00,99.1,99.22,99.06,99.17,20900.0,65.2297,65.3087,65.2034,65.2758,20900.0
2005-12-20 14:20:00,99.16,99.51,99.11,99.45,30700.0,65.2692,65.4996,65.2363,65.4601,30700.0
2005-12-20 14:25:00,99.45,99.46,99.15,99.2,20200.0,65.4601,65.4666,65.2626,65.2955,20200.0
2005-12-20 14:30:00,99.2,99.31,99.18,99.22,18100.0,65.2955,65.3679,65.2823,65.3087,18100.0
2005-12-20 14:35:00,99.23,99.42,99.23,99.4,20400.0,65.3153,65.4403,65.3153,65.4272,20400.0
2005-12-20 14:40:00,99.41,99.44,99.28,99.34,18700.0,65.4337,65.4535,65.3482,65.3877,18700.0
2005-12-20 14:45:00,99.34,99.35,99.24,99.33,18000.0,65.3877,65.3942,65.3218,65.3811,18000.0
2005-12-20 14:50:00,99.33,99.33,99.2,99.23,25900.0,65.3811,65.3811,65.2955,65.3153,25900.0
2005-12-20 14:55:00,99.22,99.4,99.14,99.4,20800.0,65.3087,65.4272,65.256,65.4272,20800.0
2005-12-20 15:00:00,99.4,99.4,99.09,99.11,35500.0,65.4272,65.4272,65.2231,65.2363,35500.0
2005-12-20 15:05:00,99.13,99.22,99.1,99.2,31700.0,65.2494,65.3087,65.2297,65.2955,31700.0
2005-12-20 15:10:00,99.22,99.43,99.12,99.42,34200.0,65.3087,65.4469,65.2429,65.4403,34200.0
2005-12-20 15:15:00,99.43,99.5,99.4,99.44,53200.0,65.4469,65.493,65.4272,65.4535,53200.0
2005-12-20 15:20:00,99.44,99.55,99.44,99.48,43300.0,65.4535,65.5259,65.4535,65.4798,43300.0
2005-12-20 15:25:00,99.48,99.48,99.1,99.11,50900.0,65.4798,65.4798,65.2297,65.2363,50900.0
2005-12-20 15:30:00,99.08,99.11,98.93,98.97,40000.0,65.2165,65.2363,65.1178,65.1441,40000.0
2005-12-20 15:35:00,98.97,99.1,98.88,99.1,35800.0,65.1441,65.2297,65.0849,65.2297,35800.0
2005-12-20 15:40:00,99.07,99.28,99.06,99.28,43400.0,65.2099,65.3482,65.2034,65.3482,43400.0
2005-12-20 15:45:00,99.28,99.29,99.21,99.24,45800.0,65.3482,65.3547,65.3021,65.3218,45800.0
2005-12-20 15:50:00,99.25,99.31,99.16,99.16,55700.0,65.3284,65.3679,65.2692,65.2692,55700.0
2005-12-20 15:55:00,99.16,99.17,99.09,99.11,52300.0,65.2692,65.2758,65.2231,65.2363,52300.0
2005-12-21 09:30:00,99.41,99.74,99.38,99.45,73500.0,65.4337,65.6509,65.414,65.4601,73500.0
2005-12-21 09:35:00,99.45,99.65,99.25,99.25,31100.0,65.4601,65.5917,65.3284,65.3284,31100.0
2005-12-21 09:40:00,99.32,99.49,99.27,99.41,41300.0,65.3745,65.4864,65.3416,65.4337,41300.0
2005-12-21 09:45:00,99.42,99.9,99.39,99.8,49800.0,65.4403,65.7563,65.4206,65.6904,49800.0
2005-12-21 09:50:00,99.8,100.17,99.7,100.04,43900.0,65.6904,65.934,65.6246,65.8484,43900.0
2005-12-21 09:55:00,100.07,100.35,99.99,99.99,85600.0,65.8682,66.0525,65.8155,65.8155,85600.0
2005-12-21 10:00:00,99.99,100.24,99.99,100.1,38000.0,65.8155,65.9801,65.8155,65.8879,38000.0
2005-12-21 10:05:00,100.1,100.2,99.83,99.9,30100.0,65.8879,65.9537,65.7102,65.7563,30100.0
2005-12-21 10:10:00,99.93,99.97,99.77,99.97,32200.0,65.776,65.8023,65.6707,65.8023,32200.0
2005-12-21 10:15:00,99.99,100.25,99.99,100.24,46300.0,65.8155,65.9866,65.8155,65.9801,46300.0
2005-12-21 10:20:00,100.24,100.25,100.14,100.16,47200.0,65.9801,65.9866,65.9142,65.9274,47200.0
2005-12-21 10:25:00,100.15,100.25,100.08,100.1,32900.0,65.9208,65.9866,65.8747,65.8879,32900.0
2005-12-21 10:30:00,100.1,100.25,99.94,100.21,138900.0,65.8879,65.9866,65.7826,65.9603,138900.0
2005-12-21 10:35:00,100.21,100.25,100.08,100.24,108800.0,65.9603,65.9866,65.8747,65.9801,108800.0
2005-12-21 10:40:00,100.25,100.26,99.99,100.18,85000.0,65.9866,65.9932,65.8155,65.9406,85000.0
2005-12-21 10:45:00,100.24,100.33,100.2,100.23,156200.0,65.9801,66.0393,65.9537,65.9735,156200.0
2005-12-21 10:50:00,100.2,100.22,99.99,100.01,38500.0,65.9537,65.9669,65.8155,65.8287,38500.0
2005-12-21 10:55:00,100.01,100.1,99.68,99.85,45900.0,65.8287,65.8879,65.6115,65.7234,45900.0
2005-12-21 11:00:00,99.85,99.95,99.58,99.63,64000.0,65.7234,65.7892,65.5456,65.5785,64000.0
2005-12-21 11:05:00,99.63,99.75,99.44,99.49,53900.0,65.5785,65.6575,65.4535,65.4864,53900.0
2005-12-21 11:10:00,99.46,99.81,99.36,99.8,40900.0,65.4666,65.697,65.4008,65.6904,40900.0
2005-12-21 11:15:00,99.76,99.8,99.59,99.73,50200.0,65.6641,65.6904,65.5522,65.6444,50200.0
2005-12-21 11:20:00,99.7,99.89,99.7,99.85,69600.0,65.6246,65.7497,65.6246,65.7234,69600.0
2005-12-21 11:25:00,99.89,100.21,99.83,100.18,56700.0,65.7497,65.9603,65.7102,65.9406,56700.0
2005-12-21 11:30:00,100.18,100.24,100.0,100.13,54400.0,65.9406,65.9801,65.8221,65.9077,54400.0
2005-12-21 11:35:00,100.14,100.18,99.92,100.05,19900.0,65.9142,65.9406,65.7694,65.855,19900.0
2005-12-21 11:40:00,100.0,100.11,99.85,100.03,28800.0,65.8221,65.8945,65.7234,65.8418,28800.0
2005-12-21 11:45:00,100.04,100.13,100.04,100.11,13000.0,65.8484,65.9077,65.8484,65.8945,13000.0
2005-12-21 11:50:00,100.1,100.18,100.08,100.14,20500.0,65.8879,65.9406,65.8747,65.9142,20500.0
2005-12-21 11:55:00,100.15,100.25,100.08,100.08,27600.0,65.9208,65.9866,65.8747,65.8747,27600.0
2005-12-21 12:00:00,100.07,100.22,100.07,100.13,25900.0,65.8682,65.9669,65.8682,65.9077,25900.0
2005-12-21 12:05:00,100.13,100.13,99.95,99.95,11000.0,65.9077,65.9077,65.7892,65.7892,11000.0
2005-12-21 12:10:00,99.92,99.93,99.83,99.89,20100.0,65.7694,65.776,65.7102,65.7497,20100.0
2005-12-21 12:15:00,99.9,99.95,99.84,99.95,29600.0,65.7563,65.7892,65.7168,65.7892,29600.0
2005-12-21 12:20:00,99.96,100.19,99.96,100.12,33700.0,65.7958,65.9471,65.7958,65.9011,33700.0
2005-12-21 12:25:00,100.1,100.1,99.98,99.99,16900.0,65.8879,65.8879,65.8089,65.8155,16900.0
2005-12-21 12:30:00,100.05,100.05,99.98,99.98,11700.0,65.855,65.855,65.8089,65.8089,11700.0
2005-12-21 12:35:00,99.98,100.03,99.97,100.03,24900.0,65.8089,65.8418,65.8023,65.8418,24900.0
2005-12-21 12:40:00,100.04,100.14,100.02,100.14,26800.0,65.8484,65.9142,65.8352,65.9142,26800.0
2005-12-21 12:45:00,100.16,100.17,100.08,100.11,25800.0,65.9274,65.934,65.8747,65.8945,25800.0
2005-12-21 12:50:00,100.11,100.17,100.06,100.07,15700.0,65.8945,65.934,65.8616,65.8682,15700.0
2005-12-21 12:55:00,100.07,100.17,99.91,99.91,22000.0,65.8682,65.934,65.7628,65.7628,22000.0
2005-12-21 13:00:00,99.92,100.16,99.92,100.16,12000.0,65.7694,65.9274,65.7694,65.9274,12000.0
2005-12-21 13:05:00,100.16,100.16,99.98,99.99,19800.0,65.9274,65.9274,65.8089,65.8155,19800.0
2005-12-21 13:10:00,99.98,99.98,99.85,99.98,19300.0,65.8089,65.8089,65.7234,65.8089,19300.0
2005-12-21 13:15:00,99.98,100.01,99.8,99.82,20000.0,65.8089,65.8287,65.6904,65.7036,20000.0
2005-12-21 13:20:00,99.8,99.83,99.63,99.78,31800.0,65.6904,65.7102,65.5785,65.6773,31800.0
2005-12-21 13:25:00,99.76,99.8,99.6,99.6,16000.0,65.6641,65.6904,65.5588,65.5588,16000.0
2005-12-21 13:30:00,99.63,99.85,99.5,99.51,30600.0,65.5785,65.7234,65.493,65.4996,30600.0
2005-12-21 13:35:00,99.51,99.73,99.47,99.6,26900.0,65.4996,65.6444,65.4732,65.5588,26900.0
2005-12-21 13:40:00,99.65,99.76,99.6,99.66,20400.0,65.5917,65.6641,65.5588,65.5983,20400.0
2005-12-21 13:45:00,99.7,99.89,99.65,99.81,14400.0,65.6246,65.7497,65.5917,65.697,14400.0
2005-12-21 13:50:00,99.81,99.81,99.66,99.68,19500.0,65.697,65.697,65.5983,65.6115,19500.0
2005-12-21 13:55:00,99.68,99.87,99.67,99.86,15600.0,65.6115,65.7365,65.6049,65.7299,15600.0
2005-12-21 14:00:00,99.85,99.95,99.77,99.92,18500.0,65.7234,65.7892,65.6707,65.7694,18500.0
2005-12-21 14:05:00,99.94,99.97,99.89,99.96,15100.0,65.7826,65.8023,65.7497,65.7958,15100.0
2005-12-21 14:10:00,99.94,99.99,99.87,99.94,18700.0,65.7826,65.8155,65.7365,65.7826,18700.0
2005-12-21 14:15:00,99.91,100.16,99.71,100.16,22900.0,65.7628,65.9274,65.6312,65.9274,22900.0
2005-12-21 14:20:00,100.16,100.27,100.14,100.16,68400.0,65.9274,65.9998,65.9142,65.9274,68400.0
2005-12-21 14:25:00,100.16,100.3,100.13,100.13,33700.0,65.9274,66.0196,65.9077,65.9077,33700.0
2005-12-21 14:30:00,100.13,100.24,100.1,100.19,23200.0,65.9077,65.9801,65.8879,65.9471,23200.0
2005-12-21 14:35:00,100.19,100.24,100.15,100.22,10500.0,65.9471,65.9801,65.9208,65.9669,10500.0
2005-12-21 14:40:00,100.21,100.21,99.92,99.98,31000.0,65.9603,65.9603,65.7694,65.8089,31000.0
2005-12-21 14:45:00,100.01,100.01,99.75,99.87,36100.0,65.8287,65.8287,65.6575,65.7365,36100.0
2005-12-21 14:50:00,99.86,99.86,99.64,99.82,34900.0,65.7299,65.7299,65.5851,65.7036,34900.0
2005-12-21 14:55:00,99.79,99.79,99.47,99.65,32600.0,65.6839,65.6839,65.4732,65.5917,32600.0
2005-12-21 15:00:00,99.61,99.73,99.5,99.73,37200.0,65.5654,65.6444,65.493,65.6444,37200.0
2005-12-21 15:05:00,99.73,99.87,99.67,99.83,33800.0,65.6444,65.7365,65.6049,65.7102,33800.0
2005-12-21 15:10:00,99.85,99.93,99.83,99.93,15500.0,65.7234,65.776,65.7102,65.776,15500.0
2005-12-21 15:15:00,99.92,100.09,99.91,99.93,23900.0,65.7694,65.8813,65.7628,65.776,23900.0
2005-12-21 15:20:00,99.93,100.13,99.92,100.01,32000.0,65.776,65.9077,65.7694,65.8287,32000.0
2005-12-21 15:25:00,100.04,100.07,99.85,99.85,19500.0,65.8484,65.8682,65.7234,65.7234,19500.0
2005-12-21 15:30:00,99.86,99.95,99.8,99.85,34100.0,65.7299,65.7892,65.6904,65.7234,34100.0
2005-12-21 15:35:00,99.86,100.08,99.84,100.05,31200.0,65.7299,65.8747,65.7168,65.855,31200.0
2005-12-21 15:40:00,100.05,100.06,100.0,100.0,32400.0,65.855,65.8616,65.8221,65.8221,32400.0
2005-12-21 15:45:00,100.0,100.05,99.99,100.01,86200.0,65.8221,65.855,65.8155,65.8287,86200.0
2005-12-21 15:50:00,100.02,100.04,99.83,100.0,33700.0,65.8352,65.8484,65.7102,65.8221,33700.0
2005-12-21 15:55:00,100.0,100.1,99.99,100.0,50300.0,65.8221,65.8879,65.8155,65.8221,50300.0
2005-12-22 09:30:00,100.5,100.5,100.21,100.3,49400.0,66.1512,66.1512,65.9603,66.0196,49400.0
2005-12-22 09:35:00,100.35,100.45,100.08,100.09,37000.0,66.0525,66.1183,65.8747,65.8813,37000.0
2005-12-22 09:40:00,100.08,100.23,99.81,100.05,40700.0,65.8747,65.9735,65.697,65.855,40700.0
2005-12-22 09:45:00,99.99,100.11,99.81,100.08,29600.0,65.8155,65.8945,65.697,65.8747,29600.0
2005-12-22 09:50:00,100.07,100.44,100.07,100.23,34300.0,65.8682,66.1117,65.8682,65.9735,34300.0
2005-12-22 09:55:00,100.23,100.57,100.23,100.44,40100.0,65.9735,66.1973,65.9735,66.1117,40100.0
2005-12-22 10:00:00,100.5,100.51,100.17,100.29,32500.0,66.1512,66.1578,65.934,66.013,32500.0
2005-12-22 10:05:00,100.29,100.36,100.1,100.15,35100.0,66.013,66.059,65.8879,65.9208,35100.0
2005-12-22 10:10:00,100.15,100.22,99.9,99.91,44100.0,65.9208,65.9669,65.7563,65.7628,44100.0
2005-12-22 10:15:00,99.94,100.11,99.84,99.98,30200.0,65.7826,65.8945,65.7168,65.8089,30200.0
2005-12-22 10:20:00,100.01,100.09,99.91,100.02,24200.0,65.8287,65.8813,65.7628,65.8352,24200.0
2005-12-22 10:25:00,100.01,100.2,100.01,100.15,20600.0,65.8287,65.9537,65.8287,65.9208,20600.0
2005-12-22 10:30:00,100.1,100.18,99.55,99.69,149500.0,65.8879,65.9406,65.5259,65.618,149500.0
2005-12-22 10:35:00,99.69,99.69,99.13,99.2,70200.0,65.618,65.618,65.2494,65.2955,70200.0
2005-12-22 10:40:00,99.16,99.35,99.11,99.25,97600.0,65.2692,65.3942,65.2363,65.3284,97600.0
2005-12-22 10:45:00,99.25,99.52,99.19,99.5,80400.0,65.3284,65.5061,65.2889,65.493,80400.0
2005-12-22 10:50:00,99.49,99.56,99.33,99.45,48600.0,65.4864,65.5325,65.3811,65.4601,48600.0
2005-12-22 10:55:00,99.46,99.49,99.0,99.0,88600.0,65.4666,65.4864,65.1639,65.1639,88600.0
2005-12-22 11:00:00,99.02,99.21,99.01,99.12,50200.0,65.177,65.3021,65.1704,65.2429,50200.0
2005-12-22 11:05:00,99.12,99.3,99.1,99.3,56800.0,65.2429,65.3613,65.2297,65.3613,56800.0
2005-12-22 11:10:00,99.3,99.3,99.12,99.16,61300.0,65.3613,65.3613,65.2429,65.2692,61300.0
2005-12-22 11:15:00,99.17,99.19,99.02,99.13,29300.0,65.2758,65.2889,65.177,65.2494,29300.0
2005-12-22 11:20:00,99.13,99.2,98.89,98.9,37100.0,65.2494,65.2955,65.0915,65.098,37100.0
2005-12-22 11:25:00,98.9,99.12,98.9,99.09,71100.0,65.098,65.2429,65.098,65.2231,71100.0
2005-12-22 11:30:00,99.09,99.36,99.09,99.23,58000.0,65.2231,65.4008,65.2231,65.3153,58000.0
2005-12-22 11:35:00,99.21,99.43,99.17,99.4,23900.0,65.3021,65.4469,65.2758,65.4272,23900.0
2005-12-22 11:40:00,99.41,99.75,99.38,99.6,66800.0,65.4337,65.6575,65.414,65.5588,66800.0
2005-12-22 11:45:00,99.65,99.79,99.61,99.71,32200.0,65.5917,65.6839,65.5654,65.6312,32200.0
2005-12-22 11:50:00,99.68,99.97,99.67,99.88,47600.0,65.6115,65.8023,65.6049,65.7431,47600.0
2005-12-22 11:55:00,99.87,99.88,99.69,99.74,40800.0,65.7365,65.7431,65.618,65.6509,40800.0
2005-12-22 12:00:00,99.76,99.77,99.56,99.58,23300.0,65.6641,65.6707,65.5325,65.5456,23300.0
2005-12-22 12:05:00,99.51,99.66,99.5,99.5,38500.0,65.4996,65.5983,65.493,65.493,38500.0
2005-12-22 12:10:00,99.5,99.5,99.3,99.34,32100.0,65.493,65.493,65.3613,65.3877,32100.0
2005-12-22 12:15:00,99.34,99.6,99.34,99.56,37700.0,65.3877,65.5588,65.3877,65.5325,37700.0
2005-12-22 12:20:00,99.57,99.74,99.52,99.74,28200.0,65.5391,65.6509,65.5061,65.6509,28200.0
2005-12-22 12:25:00,99.74,99.84,99.7,99.73,27700.0,65.6509,65.7168,65.6246,65.6444,27700.0
2005-12-22 12:30:00,99.77,99.81,99.71,99.8,17400.0,65.6707,65.697,65.6312,65.6904,17400.0
2005-12-22 12:35:00,99.8,99.8,99.65,99.76,49400.0,65.6904,65.6904,65.5917,65.6641,49400.0
2005-12-22 12:40:00,99.76,99.95,99.75,99.95,21900.0,65.6641,65.7892,65.6575,65.7892,21900.0
2005-12-22 12:45:00,99.96,100.07,99.94,99.98,28900.0,65.7958,65.8682,65.7826,65.8089,28900.0
2005-12-22 12:50:00,100.0,100.01,99.89,99.92,16200.0,65.8221,65.8287,65.7497,65.7694,16200.0
2005-12-22 12:55:00,99.92,99.99,99.92,99.99,13700.0,65.7694,65.8155,65.7694,65.8155,13700.0
2005-12-22 13:00:00,99.99,100.11,99.98,100.1,29600.0,65.8155,65.8945,65.8089,65.8879,29600.0
2005-12-22 13:05:00,100.1,100.11,99.93,99.93,14300.0,65.8879,65.8945,65.776,65.776,14300.0
2005-12-22 13:10:00,99.91,99.92,99.75,99.76,20500.0,65.7628,65.7694,65.6575,65.6641,20500.0
2005-12-22 13:15:00,99.77,99.86,99.76,99.78,28200.0,65.6707,65.7299,65.6641,65.6773,28200.0
2005-12-22 13:20:00,99.75,99.81,99.69,99.72,27400.0,65.6575,65.697,65.618,65.6378,27400.0
2005-12-22 13:25:00,99.72,99.8,99.67,99.67,16100.0,65.6378,65.6904,65.6049,65.6049,16100.0
2005-12-22 13:30:00,99.67,99.85,99.62,99.85,34500.0,65.6049,65.7234,65.572,65.7234,34500.0
2005-12-22 13:35:00,99.85,99.93,99.81,99.87,8000.0,65.7234,65.776,65.697,65.7365,8000.0
2005-12-22 13:40:00,99.87,99.92,99.76,99.76,24900.0,65.7365,65.7694,65.6641,65.6641,24900.0
2005-12-22 13:45:00,99.77,99.8,99.23,99.23,34200.0,65.6707,65.6904,65.3153,65.3153,34200.0
2005-12-22 13:50:00,99.26,99.38,99.05,99.25,56000.0,65.335,65.414,65.1968,65.3284,56000.0
2005-12-22 13:55:00,99.25,99.42,99.17,99.42,24600.0,65.3284,65.4403,65.2758,65.4403,24600.0
2005-12-22 14:00:00,99.44,99.46,99.28,99.29,22600.0,65.4535,65.4666,65.3482,65.3547,22600.0
2005-12-22 14:05:00,99.32,99.49,99.32,99.4,12900.0,65.3745,65.4864,65.3745,65.4272,12900.0
2005-12-22 14:10:00,99.35,99.47,99.31,99.46,16600.0,65.3942,65.4732,65.3679,65.4666,16600.0
2005-12-22 14:15:00,99.47,99.52,99.38,99.5,13800.0,65.4732,65.5061,65.414,65.493,13800.0
2005-12-22 14:20:00,99.53,99.56,99.41,99.52,12800.0,65.5127,65.5325,65.4337,65.5061,12800.0
2005-12-22 14:25:00,99.52,99.64,99.47,99.62,13400.0,65.5061,65.5851,65.4732,65.572,13400.0
2005-12-22 14:30:00,99.62,99.65,99.45,99.49,15000.0,65.572,65.5917,65.4601,65.4864,15000.0
2005-12-22 14:35:00,99.45,99.47,99.12,99.2,23700.0,65.4601,65.4732,65.2429,65.2955,23700.0
2005-12-22 14:40:00,99.2,99.26,99.11,99.16,19300.0,65.2955,65.335,65.2363,65.2692,19300.0
2005-12-22 14:45:00,99.17,99.39,99.14,99.35,19000.0,65.2758,65.4206,65.256,65.3942,19000.0
2005-12-22 14:50:00,99.37,99.4,99.25,99.27,18700.0,65.4074,65.4272,65.3284,65.3416,18700.0
2005-12-22 14:55:00,99.27,99.29,99.16,99.29,23200.0,65.3416,65.3547,65.2692,65.3547,23200.0
2005-12-22 15:00:00,99.29,99.48,99.28,99.46,15000.0,65.3547,65.4798,65.3482,65.4666,15000.0
2005-12-22 15:05:00,99.47,99.48,99.35,99.43,12200.0,65.4732,65.4798,65.3942,65.4469,12200.0
2005-12-22 15:10:00,99.43,99.54,99.37,99.5,16300.0,65.4469,65.5193,65.4074,65.493,16300.0
2005-12-22 15:15:00,99.51,99.8,99.51,99.76,19500.0,65.4996,65.6904,65.4996,65.6641,19500.0
2005-12-22 15:20:00,99.75,99.8,99.59,99.79,29400.0,65.6575,65.6904,65.5522,65.6839,29400.0
2005-12-22 15:25:00,99.8,99.86,99.67,99.69,29600.0,65.6904,65.7299,65.6049,65.618,29600.0
2005-12-22 15:30:00,99.69,99.73,99.59,99.61,19200.0,65.618,65.6444,65.5522,65.5654,19200.0
2005-12-22 15:35:00,99.61,99.67,99.46,99.46,20400.0,65.5654,65.6049,65.4666,65.4666,20400.0
2005-12-22 15:40:00,99.44,99.5,99.39,99.46,20300.0,65.4535,65.493,65.4206,65.4666,20300.0
2005-12-22 15:45:00,99.44,99.46,99.36,99.4,41200.0,65.4535,65.4666,65.4008,65.4272,41200.0
2005-12-22 15:50:00,99.4,99.62,99.38,99.45,60400.0,65.4272,65.572,65.414,65.4601,60400.0
2005-12-22 15:55:00,99.45,99.61,99.44,99.57,60300.0,65.4601,65.5654,65.4535,65.5391,60300.0
2005-12-23 09:30:00,98.65,98.8,98.6,98.66,97400.0,64.9335,65.0322,64.9006,64.9401,97400.0
2005-12-23 09:35:00,98.66,98.69,98.4,98.51,53700.0,64.9401,64.9598,64.7689,64.8413,53700.0
2005-12-23 09:40:00,98.51,98.8,98.41,98.79,54800.0,64.8413,65.0322,64.7755,65.0256,54800.0
2005-12-23 09:45:00,98.79,98.8,98.6,98.67,42100.0,65.0256,65.0322,64.9006,64.9467,42100.0
2005-12-23 09:50:00,98.65,98.78,98.64,98.68,42400.0,64.9335,65.0191,64.9269,64.9532,42400.0
2005-12-23 09:55:00,98.69,98.73,98.4,98.49,42800.0,64.9598,64.9861,64.7689,64.8282,42800.0
2005-12-23 10:00:00,98.5,98.5,98.09,98.15,82300.0,64.8348,64.8348,64.5649,64.6044,82300.0
2005-12-23 10:05:00,98.15,98.32,98.05,98.26,42400.0,64.6044,64.7163,64.5386,64.6768,42400.0
2005-12-23 10:10:00,98.25,98.43,98.17,98.19,46900.0,64.6702,64.7887,64.6175,64.6307,46900.0
2005-12-23 10:15:00,98.18,98.26,98.11,98.21,20100.0,64.6241,64.6768,64.578,64.6439,20100.0
2005-12-23 10:20:00,98.23,98.3,98.16,98.26,20800.0,64.657,64.7031,64.611,64.6768,20800.0
2005-12-23 10:25:00,98.25,98.25,98.02,98.22,19000.0,64.6702,64.6702,64.5188,64.6505,19000.0
2005-12-23 10:30:00,98.21,98.37,98.14,98.25,23900.0,64.6439,64.7492,64.5978,64.6702,23900.0
2005-12-23 10:35:00,98.24,98.27,97.8,97.85,30500.0,64.6636,64.6834,64.374,64.4069,30500.0
2005-12-23 10:40:00,97.87,97.96,97.79,97.93,29600.0,64.4201,64.4793,64.3674,64.4596,29600.0
2005-12-23 10:45:00,98.01,98.09,97.95,98.08,36800.0,64.5122,64.5649,64.4727,64.5583,36800.0
2005-12-23 10:50:00,98.05,98.2,98.02,98.06,27300.0,64.5386,64.6373,64.5188,64.5451,27300.0
2005-12-23 10:55:00,98.1,98.3,97.97,98.1,20500.0,64.5715,64.7031,64.4859,64.5715,20500.0
2005-12-23 11:00:00,98.08,98.28,98.08,98.25,18200.0,64.5583,64.6899,64.5583,64.6702,18200.0
2005-12-23 11:05:00,98.24,98.38,98.23,98.37,16800.0,64.6636,64.7558,64.657,64.7492,16800.0
2005-12-23 11:10:00,98.42,98.5,98.34,98.38,18900.0,64.7821,64.8348,64.7294,64.7558,18900.0
2005-12-23 11:15:00,98.38,98.44,98.31,98.42,19800.0,64.7558,64.7953,64.7097,64.7821,19800.0
2005-12-23 11:20:00,98.44,98.69,98.44,98.65,30300.0,64.7953,64.9598,64.7953,64.9335,30300.0
2005-12-23 11:25:00,98.67,98.7,98.63,98.68,22000.0,64.9467,64.9664,64.9203,64.9532,22000.0
2005-12-23 11:30:00,98.68,98.84,98.68,98.84,31500.0,64.9532,65.0585,64.9532,65.0585,31500.0
2005-12-23 11:35:00,98.9,98.96,98.8,98.93,28900.0,65.098,65.1375,65.0322,65.1178,28900.0
2005-12-23 11:40:00,98.9,99.12,98.86,99.11,33800.0,65.098,65.2429,65.0717,65.2363,33800.0
2005-12-23 11:45:00,99.11,99.15,98.85,98.94,25700.0,65.2363,65.2626,65.0651,65.1244,25700.0
2005-12-23 11:50:00,98.94,99.25,98.92,99.25,22800.0,65.1244,65.3284,65.1112,65.3284,22800.0
2005-12-23 11:55:00,99.25,99.41,98.95,99.11,36700.0,65.3284,65.4337,65.131,65.2363,36700.0
2005-12-23 12:00:00,99.1,99.4,99.1,99.28,25500.0,65.2297,65.4272,65.2297,65.3482,25500.0
2005-12-23 12:05:00,99.26,99.3,99.17,99.29,8900.0,65.335,65.3613,65.2758,65.3547,8900.0
2005-12-23 12:10:00,99.25,99.29,98.9,98.94,21200.0,65.3284,65.3547,65.098,65.1244,21200.0
2005-12-23 12:15:00,98.94,99.31,98.94,99.31,24600.0,65.1244,65.3679,65.1244,65.3679,24600.0
2005-12-23 12:20:00,99.31,99.42,99.26,99.27,34900.0,65.3679,65.4403,65.335,65.3416,34900.0
2005-12-23 12:25:00,99.29,99.39,99.25,99.38,11000.0,65.3547,65.4206,65.3284,65.414,11000.0
2005-12-23 12:30:00,99.39,99.4,99.28,99.38,18100.0,65.4206,65.4272,65.3482,65.414,18100.0
2005-12-23 12:35:00,99.38,99.56,99.38,99.5,25100.0,65.414,65.5325,65.414,65.493,25100.0
2005-12-23 12:40:00,99.52,99.69,99.49,99.67,27600.0,65.5061,65.618,65.4864,65.6049,27600.0
2005-12-23 12:45:00,99.65,99.78,99.45,99.46,17400.0,65.5917,65.6773,65.4601,65.4666,17400.0
2005-12-23 12:50:00,99.46,99.54,99.4,99.51,21400.0,65.4666,65.5193,65.4272,65.4996,21400.0
2005-12-23 12:55:00,99.5,99.74,99.49,99.68,33000.0,65.493,65.6509,65.4864,65.6115,33000.0
2005-12-23 13:00:00,99.74,99.78,99.66,99.67,10300.0,65.6509,65.6773,65.5983,65.6049,10300.0
2005-12-23 13:05:00,99.68,99.7,99.53,99.61,14500.0,65.6115,65.6246,65.5127,65.5654,14500.0
2005-12-23 13:10:00,99.62,99.74,99.61,99.74,8900.0,65.572,65.6509,65.5654,65.6509,8900.0
2005-12-23 13:15:00,99.77,99.99,99.77,99.95,41000.0,65.6707,65.8155,65.6707,65.7892,41000.0
2005-12-23 13:20:00,99.99,100.0,99.91,99.94,16900.0,65.8155,65.8221,65.7628,65.7826,16900.0
2005-12-23 13:25:00,99.94,99.98,99.73,99.74,12000.0,65.7826,65.8089,65.6444,65.6509,12000.0
2005-12-23 13:30:00,99.73,99.89,99.67,99.89,19200.0,65.6444,65.7497,65.6049,65.7497,19200.0
2005-12-23 13:35:00,99.89,100.0,99.87,99.95,18200.0,65.7497,65.8221,65.7365,65.7892,18200.0
2005-12-23 13:40:00,99.98,100.13,99.96,100.13,28000.0,65.8089,65.9077,65.7958,65.9077,28000.0
2005-12-23 13:45:00,100.16,100.25,100.01,100.21,59800.0,65.9274,65.9866,65.8287,65.9603,59800.0
2005-12-23 13:50:00,100.22,100.3,100.04,100.27,26900.0,65.9669,66.0196,65.8484,65.9998,26900.0
2005-12-23 13:55:00,100.27,100.3,100.16,100.17,59400.0,65.9998,66.0196,65.9274,65.934,59400.0
2005-12-23 14:00:00,100.22,100.22,100.02,100.14,31800.0,65.9669,65.9669,65.8352,65.9142,31800.0
2005-12-23 14:05:00,100.15,100.16,99.85,99.9,35400.0,65.9208,65.9274,65.7234,65.7563,35400.0
2005-12-23 14:10:00,99.88,99.98,99.77,99.81,22100.0,65.7431,65.8089,65.6707,65.697,22100.0
2005-12-23 14:15:00,99.85,99.89,99.72,99.74,14300.0,65.7234,65.7497,65.6378,65.6509,14300.0
2005-12-23 14:20:00,99.75,99.84,99.69,99.83,23200.0,65.6575,65.7168,65.618,65.7102,23200.0
2005-12-23 14:25:00,99.83,99.92,99.79,99.87,25800.0,65.7102,65.7694,65.6839,65.7365,25800.0
2005-12-23 14:30:00,99.88,100.0,99.88,99.88,32900.0,65.7431,65.8221,65.7431,65.7431,32900.0
2005-12-23 14:35:00,99.9,99.99,99.83,99.99,11600.0,65.7563,65.8155,65.7102,65.8155,11600.0
2005-12-23 14:40:00,100.01,100.32,99.99,100.25,40600.0,65.8287,66.0327,65.8155,65.9866,40600.0
2005-12-23 14:45:00,100.25,100.3,100.15,100.19,33500.0,65.9866,66.0196,65.9208,65.9471,33500.0
2005-12-23 14:50:00,100.16,100.21,100.13,100.21,17500.0,65.9274,65.9603,65.9077,65.9603,17500.0
2005-12-23 14:55:00,100.22,100.22,100.05,100.09,14400.0,65.9669,65.9669,65.855,65.8813,14400.0
2005-12-23 15:00:00,100.1,100.13,99.98,100.08,15900.0,65.8879,65.9077,65.8089,65.8747,15900.0
2005-12-23 15:05:00,100.07,100.19,100.0,100.19,10300.0,65.8682,65.9471,65.8221,65.9471,10300.0
2005-12-23 15:10:00,100.17,100.18,100.08,100.15,16200.0,65.934,65.9406,65.8747,65.9208,16200.0
2005-12-23 15:15:00,100.15,100.15,99.95,99.95,21100.0,65.9208,65.9208,65.7892,65.7892,21100.0
2005-12-23 15:20:00,99.94,100.09,99.89,99.93,21100.0,65.7826,65.8813,65.7497,65.776,21100.0
2005-12-23 15:25:00,99.97,100.02,99.89,99.96,16200.0,65.8023,65.8352,65.7497,65.7958,16200.0
2005-12-23 15:30:00,99.97,100.04,99.9,100.03,22700.0,65.8023,65.8484,65.7563,65.8418,22700.0
2005-12-23 15:35:00,100.03,100.23,100.03,100.21,20800.0,65.8418,65.9735,65.8418,65.9603,20800.0
2005-12-23 15:40:00,100.21,100.21,100.14,100.16,29500.0,65.9603,65.9603,65.9142,65.9274,29500.0
2005-12-23 15:45:00,100.16,100.31,100.16,100.24,44100.0,65.9274,66.0261,65.9274,65.9801,44100.0
2005-12-23 15:50:00,100.24,100.25,100.19,100.2,38500.0,65.9801,65.9866,65.9471,65.9537,38500.0
2005-12-23 15:55:00,100.15,100.22,100.11,100.21,62300.0,65.9208,65.9669,65.8945,65.9603,62300.0
2005-12-27 09:30:00,99.0,99.27,98.92,98.97,89800.0,65.1639,65.3416,65.1112,65.1441,89800.0
2005-12-27 09:35:00,98.9,98.95,98.57,98.79,61300.0,65.098,65.131,64.8808,65.0256,61300.0
2005-12-27 09:40:00,98.78,98.93,98.56,98.69,55300.0,65.0191,65.1178,64.8742,64.9598,55300.0
2005-12-27 09:45:00,98.68,98.68,98.4,98.4,52600.0,64.9532,64.9532,64.7689,64.7689,52600.0
2005-12-27 09:50:00,98.4,98.49,98.18,98.47,56900.0,64.7689,64.8282,64.6241,64.815,56900.0
2005-12-27 09:55:00,98.42,98.43,98.21,98.43,52900.0,64.7821,64.7887,64.6439,64.7887,52900.0
2005-12-27 10:00:00,98.45,98.51,98.02,98.02,48700.0,64.8018,64.8413,64.5188,64.5188,48700.0
2005-12-27 10:05:00,98.06,98.35,98.01,98.16,57100.0,64.5451,64.736,64.5122,64.611,57100.0
2005-12-27 10:10:00,98.18,98.36,98.09,98.2,53000.0,64.6241,64.7426,64.5649,64.6373,53000.0
2005-12-27 10:15:00,98.2,98.2,97.86,97.86,75400.0,64.6373,64.6373,64.4135,64.4135,75400.0
2005-12-27 10:20:00,97.86,98.0,97.75,97.93,55500.0,64.4135,64.5056,64.3411,64.4596,55500.0
2005-12-27 10:25:00,97.93,97.98,97.83,97.97,45300.0,64.4596,64.4925,64.3937,64.4859,45300.0
2005-12-27 10:30:00,97.97,98.14,97.92,98.05,44600.0,64.4859,64.5978,64.453,64.5386,44600.0
2005-12-27 10:35:00,98.04,98.07,97.91,97.95,21300.0,64.532,64.5517,64.4464,64.4727,21300.0
2005-12-27 10:40:00,97.99,98.02,97.84,97.84,30100.0,64.4991,64.5188,64.4003,64.4003,30100.0
2005-12-27 10:45:00,97.85,97.96,97.85,97.89,19000.0,64.4069,64.4793,64.4069,64.4332,19000.0
2005-12-27 10:50:00,97.89,97.91,97.61,97.61,69900.0,64.4332,64.4464,64.2489,64.2489,69900.0
2005-12-27 10:55:00,97.65,97.65,97.35,97.43,94900.0,64.2753,64.2753,64.0778,64.1305,94900.0
2005-12-27 11:00:00,97.42,97.6,97.41,97.57,44400.0,64.1239,64.2424,64.1173,64.2226,44400.0
2005-12-27 11:05:00,97.55,97.65,97.35,97.35,28800.0,64.2094,64.2753,64.0778,64.0778,28800.0
2005-12-27 11:10:00,97.3,97.34,97.05,97.15,54700.0,64.0449,64.0712,63.8803,63.9462,54700.0
2005-12-27 11:15:00,97.15,97.18,97.03,97.08,48300.0,63.9462,63.9659,63.8672,63.9001,48300.0
2005-12-27 11:20:00,97.05,97.19,96.93,96.94,70600.0,63.8803,63.9725,63.8013,63.8079,70600.0
2005-12-27 11:25:00,96.94,97.05,96.69,96.71,106900.0,63.8079,63.8803,63.6434,63.6565,106900.0
2005-12-27 11:30:00,96.7,96.74,96.35,96.6,115300.0,63.65,63.6763,63.4196,63.5841,115300.0
2005-12-27 11:35:00,96.57,96.71,96.51,96.7,54800.0,63.5644,63.6565,63.5249,63.65,54800.0
2005-12-27 11:40:00,96.7,96.77,96.64,96.77,66700.0,63.65,63.696,63.6105,63.696,66700.0
2005-12-27 11:45:00,96.77,96.94,96.72,96.85,59300.0,63.696,63.8079,63.6631,63.7487,59300.0
2005-12-27 11:50:00,96.85,96.89,96.4,96.49,59800.0,63.7487,63.775,63.4525,63.5117,59800.0
2005-12-27 11:55:00,96.49,96.53,96.27,96.28,74100.0,63.5117,63.5381,63.3669,63.3735,74100.0
2005-12-27 12:00:00,96.29,96.29,95.83,95.95,80100.0,63.3801,63.3801,63.0773,63.1563,80100.0
2005-12-27 12:05:00,96.0,96.3,96.0,96.3,75500.0,63.1892,63.3867,63.1892,63.3867,75500.0
2005-12-27 12:10:00,96.3,96.56,96.3,96.56,76700.0,63.3867,63.5578,63.3867,63.5578,76700.0
2005-12-27 12:15:00,96.58,96.75,96.51,96.75,60400.0,63.571,63.6829,63.5249,63.6829,60400.0
2005-12-27 12:20:00,96.75,97.15,96.75,97.09,77900.0,63.6829,63.9462,63.6829,63.9067,77900.0
2005-12-27 12:25:00,97.09,97.19,96.94,97.02,51400.0,63.9067,63.9725,63.8079,63.8606,51400.0
2005-12-27 12:30:00,97.01,97.01,96.62,96.68,46300.0,63.854,63.854,63.5973,63.6368,46300.0
2005-12-27 12:35:00,96.69,97.15,96.67,97.15,41900.0,63.6434,63.9462,63.6302,63.9462,41900.0
2005-12-27 12:40:00,97.15,97.23,97.0,97.15,38300.0,63.9462,63.9988,63.8474,63.9462,38300.0
2005-12-27 12:45:00,97.15,97.19,96.98,97.06,27200.0,63.9462,63.9725,63.8343,63.8869,27200.0
2005-12-27 12:50:00,97.06,97.2,97.05,97.12,26400.0,63.8869,63.9791,63.8803,63.9264,26400.0
2005-12-27 12:55:00,97.12,97.17,96.91,97.1,23900.0,63.9264,63.9593,63.7882,63.9132,23900.0
2005-12-27 13:00:00,97.11,97.33,97.11,97.27,35900.0,63.9198,64.0646,63.9198,64.0251,35900.0
2005-12-27 13:05:00,97.24,97.43,97.07,97.43,35000.0,64.0054,64.1305,63.8935,64.1305,35000.0
2005-12-27 13:10:00,97.43,97.5,97.31,97.33,74200.0,64.1305,64.1765,64.0515,64.0646,74200.0
2005-12-27 13:15:00,97.33,97.41,97.23,97.29,85400.0,64.0646,64.1173,63.9988,64.0383,85400.0
2005-12-27 13:20:00,97.3,97.3,96.83,96.86,55700.0,64.0449,64.0449,63.7355,63.7553,55700.0
2005-12-27 13:25:00,96.87,97.09,96.83,97.02,48000.0,63.7619,63.9067,63.7355,63.8606,48000.0
2005-12-27 13:30:00,97.02,97.2,96.89,96.91,40800.0,63.8606,63.9791,63.775,63.7882,40800.0
2005-12-27 13:35:00,96.88,97.2,96.85,97.2,35000.0,63.7684,63.9791,63.7487,63.9791,35000.0
2005-12-27 13:40:00,97.2,97.47,97.2,97.4,48400.0,63.9791,64.1568,63.9791,64.1107,48400.0
2005-12-27 13:45:00,97.41,97.48,97.26,97.41,33900.0,64.1173,64.1634,64.0186,64.1173,33900.0
2005-12-27 13:50:00,97.4,97.41,97.08,97.14,32300.0,64.1107,64.1173,63.9001,63.9396,32300.0
2005-12-27 13:55:00,97.09,97.26,97.06,97.09,22700.0,63.9067,64.0186,63.8869,63.9067,22700.0
2005-12-27 14:00:00,97.03,97.28,97.01,97.28,30700.0,63.8672,64.0317,63.854,64.0317,30700.0
2005-12-27 14:05:00,97.29,97.34,97.18,97.34,21300.0,64.0383,64.0712,63.9659,64.0712,21300.0
2005-12-27 14:10:00,97.35,97.4,97.17,97.37,32500.0,64.0778,64.1107,63.9593,64.091,32500.0
2005-12-27 14:15:00,97.38,97.71,97.34,97.54,44500.0,64.0975,64.3148,64.0712,64.2029,44500.0
2005-12-27 14:20:00,97.52,97.69,97.43,97.64,45800.0,64.1897,64.3016,64.1305,64.2687,45800.0
2005-12-27 14:25:00,97.64,97.95,97.62,97.92,51800.0,64.2687,64.4727,64.2555,64.453,51800.0
2005-12-27 14:30:00,97.92,97.96,97.7,97.85,31500.0,64.453,64.4793,64.3082,64.4069,31500.0
2005-12-27 14:35:00,97.85,98.09,97.83,98.06,60100.0,64.4069,64.5649,64.3937,64.5451,60100.0
2005-12-27 14:40:00,98.1,98.28,98.0,98.01,77200.0,64.5715,64.6899,64.5056,64.5122,77200.0
2005-12-27 14:45:00,97.99,98.09,97.85,98.07,33300.0,64.4991,64.5649,64.4069,64.5517,33300.0
2005-12-27 14:50:00,98.06,98.1,97.74,97.74,37000.0,64.5451,64.5715,64.3345,64.3345,37000.0
2005-12-27 14:55:00,97.72,97.73,97.45,97.65,37800.0,64.3213,64.3279,64.1436,64.2753,37800.0
2005-12-27 15:00:00,97.65,97.77,97.54,97.64,39200.0,64.2753,64.3543,64.2029,64.2687,39200.0
2005-12-27 15:05:00,97.62,97.74,97.44,97.58,25300.0,64.2555,64.3345,64.137,64.2292,25300.0
2005-12-27 15:10:00,97.52,97.6,97.28,97.58,31600.0,64.1897,64.2424,64.0317,64.2292,31600.0
2005-12-27 15:15:00,97.58,97.76,97.49,97.75,31100.0,64.2292,64.3477,64.17,64.3411,31100.0
2005-12-27 15:20:00,97.78,98.09,97.78,98.05,60400.0,64.3608,64.5649,64.3608,64.5386,60400.0
2005-12-27 15:25:00,98.06,98.06,97.79,97.96,39400.0,64.5451,64.5451,64.3674,64.4793,39400.0
2005-12-27 15:30:00,97.97,97.98,97.84,97.94,30600.0,64.4859,64.4925,64.4003,64.4662,30600.0
2005-12-27 15:35:00,97.94,97.97,97.74,97.78,39600.0,64.4662,64.4859,64.3345,64.3608,39600.0
2005-12-27 15:40:00,97.78,97.86,97.58,97.65,53800.0,64.3608,64.4135,64.2292,64.2753,53800.0
2005-12-27 15:45:00,97.65,97.7,97.33,97.49,90300.0,64.2753,64.3082,64.0646,64.17,90300.0
2005-12-27 15:50:00,97.4,97.44,97.11,97.15,57300.0,64.1107,64.137,63.9198,63.9462,57300.0
2005-12-27 15:55:00,97.15,97.74,97.05,97.19,92500.0,63.9462,64.3345,63.8803,63.9725,92500.0
2005-12-28 09:30:00,97.36,97.58,97.35,97.57,49600.0,64.0844,64.2292,64.0778,64.2226,49600.0
2005-12-28 09:35:00,97.57,97.86,97.53,97.71,76100.0,64.2226,64.4135,64.1963,64.3148,76100.0
2005-12-28 09:40:00,97.67,97.74,97.25,97.37,66500.0,64.2884,64.3345,64.012,64.091,66500.0
2005-12-28 09:45:00,97.36,97.5,97.1,97.34,68300.0,64.0844,64.1765,63.9132,64.0712,68300.0
2005-12-28 09:50:00,97.36,97.75,97.34,97.64,82300.0,64.0844,64.3411,64.0712,64.2687,82300.0
2005-12-28 09:55:00,97.52,97.73,97.4,97.63,59500.0,64.1897,64.3279,64.1107,64.2621,59500.0
2005-12-28 10:00:00,97.66,97.66,97.31,97.41,53400.0,64.2818,64.2818,64.0515,64.1173,53400.0
2005-12-28 10:05:00,97.41,97.47,97.2,97.3,51600.0,64.1173,64.1568,63.9791,64.0449,51600.0
2005-12-28 10:10:00,97.33,97.38,97.16,97.28,61300.0,64.0646,64.0975,63.9527,64.0317,61300.0
2005-12-28 10:15:00,97.27,97.37,97.18,97.32,32600.0,64.0251,64.091,63.9659,64.0581,32600.0
2005-12-28 10:20:00,97.31,97.64,97.31,97.43,45800.0,64.0515,64.2687,64.0515,64.1305,45800.0
2005-12-28 10:25:00,97.44,97.44,97.16,97.22,51600.0,64.137,64.137,63.9527,63.9922,51600.0
2005-12-28 10:30:00,97.24,97.5,97.24,97.44,38200.0,64.0054,64.1765,64.0054,64.137,38200.0
2005-12-28 10:35:00,97.46,97.56,97.26,97.26,38900.0,64.1502,64.216,64.0186,64.0186,38900.0
2005-12-28 10:40:00,97.3,97.42,97.18,97.42,31800.0,64.0449,64.1239,63.9659,64.1239,31800.0
2005-12-28 10:45:00,97.45,97.56,97.32,97.44,35700.0,64.1436,64.216,64.0581,64.137,35700.0
2005-12-28 10:50:00,97.45,97.66,97.45,97.55,58500.0,64.1436,64.2818,64.1436,64.2094,58500.0
2005-12-28 10:55:00,97.54,97.73,97.54,97.7,29300.0,64.2029,64.3279,64.2029,64.3082,29300.0
2005-12-28 11:00:00,97.7,97.96,97.68,97.88,47300.0,64.3082,64.4793,64.295,64.4267,47300.0
2005-12-28 11:05:00,97.89,98.1,97.78,97.81,47800.0,64.4332,64.5715,64.3608,64.3806,47800.0
2005-12-28 11:10:00,97.79,97.88,97.49,97.5,31900.0,64.3674,64.4267,64.17,64.1765,31900.0
2005-12-28 11:15:00,97.51,97.66,97.48,97.57,35900.0,64.1831,64.2818,64.1634,64.2226,35900.0
2005-12-28 11:20:00,97.57,97.8,97.56,97.8,24400.0,64.2226,64.374,64.216,64.374,24400.0
2005-12-28 11:25:00,97.83,97.84,97.65,97.83,17500.0,64.3937,64.4003,64.2753,64.3937,17500.0
2005-12-28 11:30:00,97.83,98.11,97.83,98.04,46900.0,64.3937,64.578,64.3937,64.532,46900.0
2005-12-28 11:35:00,98.03,98.09,97.94,98.09,27700.0,64.5254,64.5649,64.4662,64.5649,27700.0
2005-12-28 11:40:00,98.09,98.21,97.96,98.07,39900.0,64.5649,64.6439,64.4793,64.5517,39900.0
2005-12-28 11:45:00,98.07,98.09,97.9,97.93,20400.0,64.5517,64.5649,64.4398,64.4596,20400.0
2005-12-28 11:50:00,97.93,97.95,97.83,97.85,20000.0,64.4596,64.4727,64.3937,64.4069,20000.0
2005-12-28 11:55:00,97.85,97.89,97.75,97.78,17200.0,64.4069,64.4332,64.3411,64.3608,17200.0
2005-12-28 12:00:00,97.84,97.86,97.76,97.86,12600.0,64.4003,64.4135,64.3477,64.4135,12600.0
2005-12-28 12:05:00,97.84,97.91,97.75,97.83,16800.0,64.4003,64.4464,64.3411,64.3937,16800.0
2005-12-28 12:10:00,97.82,97.91,97.78,97.91,11400.0,64.3872,64.4464,64.3608,64.4464,11400.0
2005-12-28 12:15:00,97.88,97.91,97.63,97.89,23300.0,64.4267,64.4464,64.2621,64.4332,23300.0
2005-12-28 12:20:00,97.89,97.93,97.83,97.87,21400.0,64.4332,64.4596,64.3937,64.4201,21400.0
2005-12-28 12:25:00,97.88,97.98,97.86,97.94,17500.0,64.4267,64.4925,64.4135,64.4662,17500.0
2005-12-28 12:30:00,97.93,98.02,97.93,98.02,16700.0,64.4596,64.5188,64.4596,64.5188,16700.0
2005-12-28 12:35:00,98.04,98.1,97.98,98.01,18600.0,64.532,64.5715,64.4925,64.5122,18600.0
2005-12-28 12:40:00,98.02,98.03,97.89,97.94,20400.0,64.5188,64.5254,64.4332,64.4662,20400.0
2005-12-28 12:45:00,97.94,98.05,97.92,97.96,13200.0,64.4662,64.5386,64.453,64.4793,13200.0
2005-12-28 12:50:00,97.96,98.07,97.94,98.04,15900.0,64.4793,64.5517,64.4662,64.532,15900.0
2005-12-28 12:55:00,98.0,98.03,97.96,97.96,20700.0,64.5056,64.5254,64.4793,64.4793,20700.0
2005-12-28 13:00:00,97.95,97.98,97.86,97.98,58000.0,64.4727,64.4925,64.4135,64.4925,58000.0
2005-12-28 13:05:00,97.98,98.05,97.98,98.01,34000.0,64.4925,64.5386,64.4925,64.5122,34000.0
2005-12-28 13:10:00,98.01,98.12,97.97,98.08,27200.0,64.5122,64.5846,64.4859,64.5583,27200.0
2005-12-28 13:15:00,98.1,98.23,98.04,98.22,49700.0,64.5715,64.657,64.532,64.6505,49700.0
2005-12-28 13:20:00,98.2,98.23,98.05,98.08,74900.0,64.6373,64.657,64.5386,64.5583,74900.0
2005-12-28 13:25:00,98.06,98.2,98.05,98.13,51500.0,64.5451,64.6373,64.5386,64.5912,51500.0
2005-12-28 13:30:00,98.16,98.43,98.1,98.41,43600.0,64.611,64.7887,64.5715,64.7755,43600.0
2005-12-28 13:35:00,98.4,98.49,98.3,98.49,29100.0,64.7689,64.8282,64.7031,64.8282,29100.0
2005-12-28 13:40:00,98.49,98.61,98.46,98.49,50500.0,64.8282,64.9072,64.8084,64.8282,50500.0
2005-12-28 13:45:00,98.49,98.56,98.38,98.39,39600.0,64.8282,64.8742,64.7558,64.7623,39600.0
2005-12-28 13:50:00,98.39,98.62,98.38,98.6,55600.0,64.7623,64.9137,64.7558,64.9006,55600.0
2005-12-28 13:55:00,98.59,98.72,98.59,98.6,76600.0,64.894,64.9796,64.894,64.9006,76600.0
2005-12-28 14:00:00,98.6,98.69,98.56,98.6,30900.0,64.9006,64.9598,64.8742,64.9006,30900.0
2005-12-28 14:05:00,98.61,98.78,98.6,98.74,44100.0,64.9072,65.0191,64.9006,64.9927,44100.0
2005-12-28 14:10:00,98.75,98.84,98.71,98.84,46200.0,64.9993,65.0585,64.973,65.0585,46200.0
2005-12-28 14:15:00,98.85,98.95,98.77,98.94,41900.0,65.0651,65.131,65.0125,65.1244,41900.0
2005-12-28 14:20:00,98.94,99.02,98.76,98.79,44700.0,65.1244,65.177,65.0059,65.0256,44700.0
2005-12-28 14:25:00,98.79,98.82,98.72,98.76,26100.0,65.0256,65.0454,64.9796,65.0059,26100.0
2005-12-28 14:30:00,98.76,98.8,98.69,98.74,36100.0,65.0059,65.0322,64.9598,64.9927,36100.0
2005-12-28 14:35:00,98.73,98.93,98.7,98.93,18600.0,64.9861,65.1178,64.9664,65.1178,18600.0
2005-12-28 14:40:00,98.92,98.98,98.75,98.94,32600.0,65.1112,65.1507,64.9993,65.1244,32600.0
2005-12-28 14:45:00,98.92,99.0,98.89,98.98,14200.0,65.1112,65.1639,65.0915,65.1507,14200.0
2005-12-28 14:50:00,98.97,99.0,98.94,98.94,36700.0,65.1441,65.1639,65.1244,65.1244,36700.0
2005-12-28 14:55:00,98.95,99.16,98.93,99.09,30000.0,65.131,65.2692,65.1178,65.2231,30000.0
2005-12-28 15:00:00,99.05,99.08,98.88,98.94,25300.0,65.1968,65.2165,65.0849,65.1244,25300.0
2005-12-28 15:05:00,98.94,99.09,98.94,99.08,19000.0,65.1244,65.2231,65.1244,65.2165,19000.0
2005-12-28 15:10:00,99.08,99.2,99.05,99.16,22300.0,65.2165,65.2955,65.1968,65.2692,22300.0
2005-12-28 15:15:00,99.16,99.17,98.81,98.84,44900.0,65.2692,65.2758,65.0388,65.0585,44900.0
2005-12-28 15:20:00,98.83,98.83,98.57,98.77,82100.0,65.052,65.052,64.8808,65.0125,82100.0
2005-12-28 15:25:00,98.77,98.9,98.73,98.77,34500.0,65.0125,65.098,64.9861,65.0125,34500.0
2005-12-28 15:30:00,98.78,98.88,98.76,98.81,54800.0,65.0191,65.0849,65.0059,65.0388,54800.0
2005-12-28 15:35:00,98.8,98.83,98.74,98.77,28100.0,65.0322,65.052,64.9927,65.0125,28100.0
2005-12-28 15:40:00,98.76,98.76,98.54,98.61,35200.0,65.0059,65.0059,64.8611,64.9072,35200.0
2005-12-28 15:45:00,98.61,98.62,98.47,98.58,31600.0,64.9072,64.9137,64.815,64.8874,31600.0
2005-12-28 15:50:00,98.57,98.65,98.4,98.41,54000.0,64.8808,64.9335,64.7689,64.7755,54000.0
2005-12-28 15:55:00,98.39,98.44,98.18,98.31,71300.0,64.7623,64.7953,64.6241,64.7097,71300.0
2005-12-29 09:30:00,98.12,98.29,97.99,98.15,39000.0,64.5846,64.6965,64.4991,64.6044,39000.0
2005-12-29 09:35:00,98.15,98.18,97.79,97.84,39600.0,64.6044,64.6241,64.3674,64.4003,39600.0
2005-12-29 09:40:00,97.81,98.22,97.67,97.92,55400.0,64.3806,64.6505,64.2884,64.453,55400.0
2005-12-29 09:45:00,97.92,98.19,97.92,98.16,51100.0,64.453,64.6307,64.453,64.611,51100.0
2005-12-29 09:50:00,98.14,98.31,98.06,98.31,45600.0,64.5978,64.7097,64.5451,64.7097,45600.0
2005-12-29 09:55:00,98.29,98.37,97.83,97.85,62600.0,64.6965,64.7492,64.3937,64.4069,62600.0
2005-12-29 10:00:00,97.95,98.09,97.9,97.97,38300.0,64.4727,64.5649,64.4398,64.4859,38300.0
2005-12-29 10:05:00,97.99,98.05,97.88,98.04,24000.0,64.4991,64.5386,64.4267,64.532,24000.0
2005-12-29 10:10:00,97.95,98.4,97.95,98.39,37600.0,64.4727,64.7689,64.4727,64.7623,37600.0
2005-12-29 10:15:00,98.38,98.39,97.98,97.98,27000.0,64.7558,64.7623,64.4925,64.4925,27000.0
2005-12-29 10:20:00,97.98,98.04,97.91,98.02,70100.0,64.4925,64.532,64.4464,64.5188,70100.0
2005-12-29 10:25:00,98.01,98.15,97.97,98.11,19000.0,64.5122,64.6044,64.4859,64.578,19000.0
2005-12-29 10:30:00,98.09,98.4,97.91,98.05,85700.0,64.5649,64.7689,64.4464,64.5386,85700.0
2005-12-29 10:35:00,98.0,98.0,97.56,97.61,65800.0,64.5056,64.5056,64.216,64.2489,65800.0
2005-12-29 10:40:00,97.58,97.67,97.32,97.55,61500.0,64.2292,64.2884,64.0581,64.2094,61500.0
2005-12-29 10:45:00,97.58,97.8,97.51,97.7,50100.0,64.2292,64.374,64.1831,64.3082,50100.0
2005-12-29 10:50:00,97.71,97.78,97.52,97.71,31300.0,64.3148,64.3608,64.1897,64.3148,31300.0
2005-12-29 10:55:00,97.66,97.93,97.66,97.82,34500.0,64.2818,64.4596,64.2818,64.3872,34500.0
2005-12-29 11:00:00,97.78,98.2,97.72,98.2,32100.0,64.3608,64.6373,64.3213,64.6373,32100.0
2005-12-29 11:05:00,98.2,98.37,98.2,98.32,71000.0,64.6373,64.7492,64.6373,64.7163,71000.0
2005-12-29 11:10:00,98.31,98.32,97.98,97.99,48100.0,64.7097,64.7163,64.4925,64.4991,48100.0
2005-12-29 11:15:00,97.99,98.15,97.95,97.98,32000.0,64.4991,64.6044,64.4727,64.4925,32000.0
2005-12-29 11:20:00,97.98,98.08,97.97,98.08,20500.0,64.4925,64.5583,64.4859,64.5583,20500.0
2005-12-29 11:25:00,98.08,98.64,98.08,98.57,50100.0,64.5583,64.9269,64.5583,64.8808,50100.0
2005-12-29 11:30:00,98.55,98.6,98.42,98.46,53500.0,64.8677,64.9006,64.7821,64.8084,53500.0
2005-12-29 11:35:00,98.46,98.6,98.41,98.6,45700.0,64.8084,64.9006,64.7755,64.9006,45700.0
2005-12-29 11:40:00,98.6,98.84,98.6,98.77,50900.0,64.9006,65.0585,64.9006,65.0125,50900.0
2005-12-29 11:45:00,98.78,98.83,98.71,98.82,40900.0,65.0191,65.052,64.973,65.0454,40900.0
2005-12-29 11:50:00,98.82,98.93,98.76,98.93,45500.0,65.0454,65.1178,65.0059,65.1178,45500.0
2005-12-29 11:55:00,98.93,98.93,98.63,98.64,52500.0,65.1178,65.1178,64.9203,64.9269,52500.0
2005-12-29 12:00:00,98.64,98.9,98.64,98.87,39500.0,64.9269,65.098,64.9269,65.0783,39500.0
2005-12-29 12:05:00,98.87,98.87,98.66,98.72,24300.0,65.0783,65.0783,64.9401,64.9796,24300.0
2005-12-29 12:10:00,98.74,98.75,98.55,98.56,34800.0,64.9927,64.9993,64.8677,64.8742,34800.0
2005-12-29 12:15:00,98.56,98.6,98.35,98.45,67700.0,64.8742,64.9006,64.736,64.8018,67700.0
2005-12-29 12:20:00,98.45,98.68,98.42,98.64,32300.0,64.8018,64.9532,64.7821,64.9269,32300.0
2005-12-29 12:25:00,98.64,98.68,98.5,98.55,22100.0,64.9269,64.9532,64.8348,64.8677,22100.0
2005-12-29 12:30:00,98.55,98.55,98.39,98.48,31800.0,64.8677,64.8677,64.7623,64.8216,31800.0
2005-12-29 12:35:00,98.48,98.48,98.34,98.34,19600.0,64.8216,64.8216,64.7294,64.7294,19600.0
2005-12-29 12:40:00,98.34,98.68,98.34,98.68,22800.0,64.7294,64.9532,64.7294,64.9532,22800.0
2005-12-29 12:45:00,98.7,98.74,98.61,98.61,33700.0,64.9664,64.9927,64.9072,64.9072,33700.0
2005-12-29 12:50:00,98.62,98.72,98.59,98.63,27900.0,64.9137,64.9796,64.894,64.9203,27900.0
2005-12-29 12:55:00,98.63,98.65,98.54,98.56,13500.0,64.9203,64.9335,64.8611,64.8742,13500.0
2005-12-29 13:00:00,98.57,98.75,98.57,98.7,23400.0,64.8808,64.9993,64.8808,64.9664,23400.0
2005-12-29 13:05:00,98.74,98.74,98.62,98.69,11600.0,64.9927,64.9927,64.9137,64.9598,11600.0
2005-12-29 13:10:00,98.65,98.65,98.53,98.53,9300.0,64.9335,64.9335,64.8545,64.8545,9300.0
2005-12-29 13:15:00,98.51,98.6,98.4,98.44,7800.0,64.8413,64.9006,64.7689,64.7953,7800.0
2005-12-29 13:20:00,98.44,98.49,98.43,98.44,9400.0,64.7953,64.8282,64.7887,64.7953,9400.0
2005-12-29 13:25:00,98.44,98.45,98.2,98.21,17300.0,64.7953,64.8018,64.6373,64.6439,17300.0
2005-12-29 13:30:00,98.21,98.24,98.04,98.14,20500.0,64.6439,64.6636,64.532,64.5978,20500.0
2005-12-29 13:35:00,98.15,98.18,98.1,98.14,13100.0,64.6044,64.6241,64.5715,64.5978,13100.0
2005-12-29 13:40:00,98.13,98.14,98.02,98.14,25000.0,64.5912,64.5978,64.5188,64.5978,25000.0
2005-12-29 13:45:00,98.14,98.21,98.14,98.21,12600.0,64.5978,64.6439,64.5978,64.6439,12600.0
2005-12-29 13:50:00,98.24,98.3,98.23,98.29,15000.0,64.6636,64.7031,64.657,64.6965,15000.0
2005-12-29 13:55:00,98.27,98.29,98.0,98.01,20500.0,64.6834,64.6965,64.5056,64.5122,20500.0
2005-12-29 14:00:00,98.0,98.03,97.93,98.02,24700.0,64.5056,64.5254,64.4596,64.5188,24700.0
2005-12-29 14:05:00,98.03,98.2,98.03,98.2,16900.0,64.5254,64.6373,64.5254,64.6373,16900.0
2005-12-29 14:10:00,98.2,98.39,98.19,98.36,33800.0,64.6373,64.7623,64.6307,64.7426,33800.0
2005-12-29 14:15:00,98.36,98.41,98.24,98.29,36200.0,64.7426,64.7755,64.6636,64.6965,36200.0
2005-12-29 14:20:00,98.29,98.3,98.05,98.05,18700.0,64.6965,64.7031,64.5386,64.5386,18700.0
2005-12-29 14:25:00,98.06,98.18,98.01,98.02,13800.0,64.5451,64.6241,64.5122,64.5188,13800.0
2005-12-29 14:30:00,98.01,98.01,97.84,97.84,13800.0,64.5122,64.5122,64.4003,64.4003,13800.0
2005-12-29 14:35:00,97.87,97.93,97.8,97.84,35700.0,64.4201,64.4596,64.374,64.4003,35700.0
2005-12-29 14:40:00,97.84,97.85,97.33,97.5,54400.0,64.4003,64.4069,64.0646,64.1765,54400.0
2005-12-29 14:45:00,97.5,97.56,97.32,97.36,34400.0,64.1765,64.216,64.0581,64.0844,34400.0
2005-12-29 14:50:00,97.4,97.53,97.37,97.5,42300.0,64.1107,64.1963,64.091,64.1765,42300.0
2005-12-29 14:55:00,97.54,97.64,97.46,97.52,31600.0,64.2029,64.2687,64.1502,64.1897,31600.0
2005-12-29 15:00:00,97.52,97.57,97.5,97.53,19400.0,64.1897,64.2226,64.1765,64.1963,19400.0
2005-12-29 15:05:00,97.53,97.58,97.18,97.19,28600.0,64.1963,64.2292,63.9659,63.9725,28600.0
2005-12-29 15:10:00,97.19,97.27,96.9,97.16,49700.0,63.9725,64.0251,63.7816,63.9527,49700.0
2005-12-29 15:15:00,97.16,97.19,96.9,97.16,73700.0,63.9527,63.9725,63.7816,63.9527,73700.0
2005-12-29 15:20:00,97.16,97.33,97.06,97.11,40400.0,63.9527,64.0646,63.8869,63.9198,40400.0
2005-12-29 15:25:00,97.11,97.32,97.08,97.3,48100.0,63.9198,64.0581,63.9001,64.0449,48100.0
2005-12-29 15:30:00,97.31,97.43,97.22,97.43,35100.0,64.0515,64.1305,63.9922,64.1305,35100.0
2005-12-29 15:35:00,97.43,97.43,97.25,97.26,39600.0,64.1305,64.1305,64.012,64.0186,39600.0
2005-12-29 15:40:00,97.25,97.27,97.08,97.24,35500.0,64.012,64.0251,63.9001,64.0054,35500.0
2005-12-29 15:45:00,97.24,97.24,97.05,97.13,51100.0,64.0054,64.0054,63.8803,63.933,51100.0
2005-12-29 15:50:00,97.1,97.12,96.88,96.88,58700.0,63.9132,63.9264,63.7684,63.7684,58700.0
2005-12-29 15:55:00,96.88,96.95,96.79,96.91,120200.0,63.7684,63.8145,63.7092,63.7882,120200.0
2005-12-30 09:30:00,96.55,96.55,96.15,96.34,51000.0,63.5512,63.5512,63.2879,63.413,51000.0
2005-12-30 09:35:00,96.29,96.49,95.79,95.95,60800.0,63.3801,63.5117,63.051,63.1563,60800.0
2005-12-30 09:40:00,95.95,96.06,95.85,95.98,38400.0,63.1563,63.2287,63.0905,63.176,38400.0
2005-12-30 09:45:00,95.99,96.54,95.98,96.5,41400.0,63.1826,63.5446,63.176,63.5183,41400.0
2005-12-30 09:50:00,96.5,96.74,96.5,96.59,30700.0,63.5183,63.6763,63.5183,63.5776,30700.0
2005-12-30 09:55:00,96.64,97.33,96.5,97.25,31100.0,63.6105,64.0646,63.5183,64.012,31100.0
2005-12-30 10:00:00,97.2,97.25,96.7,96.82,38200.0,63.9791,64.012,63.65,63.7289,38200.0
2005-12-30 10:05:00,96.9,97.08,96.83,97.01,39400.0,63.7816,63.9001,63.7355,63.854,39400.0
2005-12-30 10:10:00,97.01,97.17,96.55,96.88,32600.0,63.854,63.9593,63.5512,63.7684,32600.0
2005-12-30 10:15:00,96.87,97.27,96.87,97.27,29400.0,63.7619,64.0251,63.7619,64.0251,29400.0
2005-12-30 10:20:00,97.3,97.47,97.25,97.38,65300.0,64.0449,64.1568,64.012,64.0975,65300.0
2005-12-30 10:25:00,97.36,97.43,97.24,97.24,36400.0,64.0844,64.1305,64.0054,64.0054,36400.0
2005-12-30 10:30:00,97.23,97.31,97.08,97.17,50700.0,63.9988,64.0515,63.9001,63.9593,50700.0
2005-12-30 10:35:00,97.16,97.39,97.13,97.27,29800.0,63.9527,64.1041,63.933,64.0251,29800.0
2005-12-30 10:40:00,97.27,97.35,97.03,97.04,25500.0,64.0251,64.0778,63.8672,63.8738,25500.0
2005-12-30 10:45:00,97.05,97.09,96.77,96.94,28500.0,63.8803,63.9067,63.696,63.8079,28500.0
2005-12-30 10:50:00,96.93,97.05,96.73,96.74,30700.0,63.8013,63.8803,63.6697,63.6763,30700.0
2005-12-30 10:55:00,96.74,96.84,96.63,96.82,44100.0,63.6763,63.7421,63.6039,63.7289,44100.0
2005-12-30 11:00:00,96.86,97.1,96.86,97.07,26600.0,63.7553,63.9132,63.7553,63.8935,26600.0
2005-12-30 11:05:00,97.07,97.29,97.07,97.28,25000.0,63.8935,64.0383,63.8935,64.0317,25000.0
2005-12-30 11:10:00,97.27,97.38,97.15,97.31,15500.0,64.0251,64.0975,63.9462,64.0515,15500.0
2005-12-30 11:15:00,97.3,97.33,97.12,97.32,17100.0,64.0449,64.0646,63.9264,64.0581,17100.0
2005-12-30 11:20:00,97.33,97.43,97.32,97.34,14100.0,64.0646,64.1305,64.0581,64.0712,14100.0
2005-12-30 11:25:00,97.4,97.4,97.11,97.19,22500.0,64.1107,64.1107,63.9198,63.9725,22500.0
2005-12-30 11:30:00,97.19,97.29,97.13,97.13,24100.0,63.9725,64.0383,63.933,63.933,24100.0
2005-12-30 11:35:00,97.13,97.26,97.12,97.18,11900.0,63.933,64.0186,63.9264,63.9659,11900.0
2005-12-30 11:40:00,97.28,97.35,97.24,97.33,14500.0,64.0317,64.0778,64.0054,64.0646,14500.0
2005-12-30 11:45:00,97.32,97.54,97.27,97.54,16700.0,64.0581,64.2029,64.0251,64.2029,16700.0
2005-12-30 11:50:00,97.58,97.66,97.51,97.57,16300.0,64.2292,64.2818,64.1831,64.2226,16300.0
2005-12-30 11:55:00,97.51,97.78,97.45,97.71,22300.0,64.1831,64.3608,64.1436,64.3148,22300.0
2005-12-30 12:00:00,97.7,97.78,97.53,97.6,21600.0,64.3082,64.3608,64.1963,64.2424,21600.0
2005-12-30 12:05:00,97.58,97.6,97.45,97.47,29200.0,64.2292,64.2424,64.1436,64.1568,29200.0
2005-12-30 12:10:00,97.49,97.71,97.46,97.67,23200.0,64.17,64.3148,64.1502,64.2884,23200.0
2005-12-30 12:15:00,97.69,97.8,97.65,97.71,27200.0,64.3016,64.374,64.2753,64.3148,27200.0
2005-12-30 12:20:00,97.72,97.8,97.67,97.71,32800.0,64.3213,64.374,64.2884,64.3148,32800.0
2005-12-30 12:25:00,97.74,97.95,97.55,97.84,55700.0,64.3345,64.4727,64.2094,64.4003,55700.0
2005-12-30 12:30:00,97.85,97.94,97.79,97.84,23600.0,64.4069,64.4662,64.3674,64.4003,23600.0
2005-12-30 12:35:00,97.84,98.1,97.83,98.08,34000.0,64.4003,64.5715,64.3937,64.5583,34000.0
2005-12-30 12:40:00,98.08,98.09,97.92,98.04,39300.0,64.5583,64.5649,64.453,64.532,39300.0
2005-12-30 12:45:00,98.05,98.05,97.95,97.95,18800.0,64.5386,64.5386,64.4727,64.4727,18800.0
2005-12-30 12:50:00,97.92,97.93,97.72,97.84,35600.0,64.453,64.4596,64.3213,64.4003,35600.0
2005-12-30 12:55:00,97.9,97.9,97.65,97.69,23400.0,64.4398,64.4398,64.2753,64.3016,23400.0
2005-12-30 13:00:00,97.74,97.83,97.67,97.78,34300.0,64.3345,64.3937,64.2884,64.3608,34300.0
2005-12-30 13:05:00,97.77,97.86,97.72,97.76,16300.0,64.3543,64.4135,64.3213,64.3477,16300.0
2005-12-30 13:10:00,97.75,97.9,97.74,97.89,10100.0,64.3411,64.4398,64.3345,64.4332,10100.0
2005-12-30 13:15:00,97.9,97.9,97.7,97.76,19000.0,64.4398,64.4398,64.3082,64.3477,19000.0
2005-12-30 13:20:00,97.75,97.82,97.7,97.75,21000.0,64.3411,64.3872,64.3082,64.3411,21000.0
2005-12-30 13:25:00,97.75,97.83,97.71,97.81,16200.0,64.3411,64.3937,64.3148,64.3806,16200.0
2005-12-30 13:30:00,97.81,97.81,97.75,97.76,15200.0,64.3806,64.3806,64.3411,64.3477,15200.0
2005-12-30 13:35:00,97.75,97.89,97.7,97.86,22900.0,64.3411,64.4332,64.3082,64.4135,22900.0
2005-12-30 13:40:00,97.86,97.96,97.83,97.95,15700.0,64.4135,64.4793,64.3937,64.4727,15700.0
2005-12-30 13:45:00,97.96,98.2,97.96,98.16,39700.0,64.4793,64.6373,64.4793,64.611,39700.0
2005-12-30 13:50:00,98.14,98.25,98.1,98.16,26300.0,64.5978,64.6702,64.5715,64.611,26300.0
2005-12-30 13:55:00,98.2,98.2,98.1,98.14,18900.0,64.6373,64.6373,64.5715,64.5978,18900.0
2005-12-30 14:00:00,98.15,98.4,98.15,98.38,38900.0,64.6044,64.7689,64.6044,64.7558,38900.0
2005-12-30 14:05:00,98.37,98.48,98.18,98.25,70200.0,64.7492,64.8216,64.6241,64.6702,70200.0
2005-12-30 14:10:00,98.26,98.38,98.21,98.36,12800.0,64.6768,64.7558,64.6439,64.7426,12800.0
2005-12-30 14:15:00,98.37,98.37,98.05,98.11,26700.0,64.7492,64.7492,64.5386,64.578,26700.0
2005-12-30 14:20:00,98.13,98.23,98.04,98.07,33800.0,64.5912,64.657,64.532,64.5517,33800.0
2005-12-30 14:25:00,98.05,98.15,97.87,97.89,19600.0,64.5386,64.6044,64.4201,64.4332,19600.0
2005-12-30 14:30:00,97.89,98.04,97.89,97.93,21800.0,64.4332,64.532,64.4332,64.4596,21800.0
2005-12-30 14:35:00,97.92,98.07,97.92,98.07,13800.0,64.453,64.5517,64.453,64.5517,13800.0
2005-12-30 14:40:00,98.09,98.19,98.09,98.11,15700.0,64.5649,64.6307,64.5649,64.578,15700.0
2005-12-30 14:45:00,98.1,98.13,98.03,98.03,21400.0,64.5715,64.5912,64.5254,64.5254,21400.0
2005-12-30 14:50:00,98.05,98.12,97.85,98.09,30500.0,64.5386,64.5846,64.4069,64.5649,30500.0
2005-12-30 14:55:00,98.09,98.37,98.09,98.28,22000.0,64.5649,64.7492,64.5649,64.6899,22000.0
2005-12-30 15:00:00,98.25,98.3,97.92,97.98,29300.0,64.6702,64.7031,64.453,64.4925,29300.0
2005-12-30 15:05:00,97.99,98.01,97.68,97.72,27500.0,64.4991,64.5122,64.295,64.3213,27500.0
2005-12-30 15:10:00,97.71,97.89,97.68,97.76,43600.0,64.3148,64.4332,64.295,64.3477,43600.0
2005-12-30 15:15:00,97.76,97.87,97.7,97.87,29600.0,64.3477,64.4201,64.3082,64.4201,29600.0
2005-12-30 15:20:00,97.88,98.15,97.88,98.09,26500.0,64.4267,64.6044,64.4267,64.5649,26500.0
2005-12-30 15:25:00,98.08,98.33,98.08,98.13,32000.0,64.5583,64.7229,64.5583,64.5912,32000.0
2005-12-30 15:30:00,98.11,98.11,97.91,98.05,34300.0,64.578,64.578,64.4464,64.5386,34300.0
2005-12-30 15:35:00,98.09,98.13,97.95,98.04,53700.0,64.5649,64.5912,64.4727,64.532,53700.0
2005-12-30 15:40:00,98.04,98.14,97.99,98.02,28900.0,64.532,64.5978,64.4991,64.5188,28900.0
2005-12-30 15:45:00,98.01,98.02,97.45,97.45,41200.0,64.5122,64.5188,64.1436,64.1436,41200.0
2005-12-30 15:50:00,97.46,97.53,97.15,97.2,66300.0,64.1502,64.1963,63.9462,63.9791,66300.0
2005-12-30 15:55:00,97.2,97.3,97.1,97.1,114100.0,63.9791,64.0449,63.9132,63.9132,114100.0
2006-01-03 09:30:00,98.85,98.85,98.4,98.48,127400.0,65.0651,65.0651,64.7689,64.8216,127400.0
2006-01-03 09:35:00,98.48,99.14,98.48,99.01,156000.0,64.8216,65.256,64.8216,65.1704,156000.0
2006-01-03 09:40:00,99.01,99.33,99.01,99.15,174400.0,65.1704,65.3811,65.1704,65.2626,174400.0
2006-01-03 09:45:00,99.1,99.33,99.01,99.33,109800.0,65.2297,65.3811,65.1704,65.3811,109800.0
2006-01-03 09:50:00,99.34,99.9,99.34,99.9,128800.0,65.3877,65.7563,65.3877,65.7563,128800.0
2006-01-03 09:55:00,99.9,100.25,99.85,99.9,137800.0,65.7563,65.9866,65.7234,65.7563,137800.0
2006-01-03 10:00:00,99.9,100.25,99.82,100.13,61800.0,65.7563,65.9866,65.7036,65.9077,61800.0
2006-01-03 10:05:00,100.13,100.14,99.88,100.0,107500.0,65.9077,65.9142,65.7431,65.8221,107500.0
2006-01-03 10:10:00,99.99,100.1,99.81,99.96,62600.0,65.8155,65.8879,65.697,65.7958,62600.0
2006-01-03 10:15:00,99.95,100.04,99.87,99.99,101000.0,65.7892,65.8484,65.7365,65.8155,101000.0
2006-01-03 10:20:00,99.99,100.0,99.81,99.93,111500.0,65.8155,65.8221,65.697,65.776,111500.0
2006-01-03 10:25:00,99.9,100.02,99.77,100.0,65400.0,65.7563,65.8352,65.6707,65.8221,65400.0
2006-01-03 10:30:00,100.05,100.39,100.02,100.15,66600.0,65.855,66.0788,65.8352,65.9208,66600.0
2006-01-03 10:35:00,100.15,100.21,99.86,99.92,116300.0,65.9208,65.9603,65.7299,65.7694,116300.0
2006-01-03 10:40:00,99.91,100.19,99.91,100.12,63600.0,65.7628,65.9471,65.7628,65.9011,63600.0
2006-01-03 10:45:00,100.13,100.55,100.13,100.45,64400.0,65.9077,66.1841,65.9077,66.1183,64400.0
2006-01-03 10:50:00,100.45,100.54,100.32,100.4,52300.0,66.1183,66.1775,66.0327,66.0854,52300.0
2006-01-03 10:55:00,100.41,101.0,100.4,101.0,122600.0,66.092,66.4803,66.0854,66.4803,122600.0
2006-01-03 11:00:00,101.0,101.05,100.79,100.85,80400.0,66.4803,66.5132,66.3421,66.3816,80400.0
2006-01-03 11:05:00,100.85,100.9,100.72,100.83,72900.0,66.3816,66.4145,66.296,66.3684,72900.0
2006-01-03 11:10:00,100.83,101.05,100.83,101.05,42300.0,66.3684,66.5132,66.3684,66.5132,42300.0
2006-01-03 11:15:00,101.04,101.25,100.98,101.08,67700.0,66.5066,66.6449,66.4671,66.533,67700.0
2006-01-03 11:20:00,101.03,101.11,100.82,100.91,49200.0,66.5001,66.5527,66.3618,66.4211,49200.0
2006-01-03 11:25:00,100.9,101.06,100.9,100.95,95100.0,66.4145,66.5198,66.4145,66.4474,95100.0
2006-01-03 11:30:00,100.95,101.01,100.84,101.01,44700.0,66.4474,66.4869,66.375,66.4869,44700.0
2006-01-03 11:35:00,101.01,101.27,100.98,101.08,71400.0,66.4869,66.658,66.4671,66.533,71400.0
2006-01-03 11:40:00,101.06,101.11,100.93,100.95,99400.0,66.5198,66.5527,66.4342,66.4474,99400.0
2006-01-03 11:45:00,100.94,101.01,100.83,100.95,53000.0,66.4408,66.4869,66.3684,66.4474,53000.0
2006-01-03 11:50:00,100.98,101.0,100.83,100.96,49800.0,66.4671,66.4803,66.3684,66.454,49800.0
2006-01-03 11:55:00,100.96,101.39,100.96,101.27,56700.0,66.454,66.737,66.454,66.658,56700.0
2006-01-03 12:00:00,101.27,101.51,101.09,101.34,48200.0,66.658,66.816,66.5395,66.7041,48200.0
2006-01-03 12:05:00,101.34,101.36,101.25,101.34,56100.0,66.7041,66.7173,66.6449,66.7041,56100.0
2006-01-03 12:10:00,101.35,101.73,101.34,101.72,105500.0,66.7107,66.9608,66.7041,66.9542,105500.0
2006-01-03 12:15:00,101.71,101.75,101.6,101.61,48500.0,66.9476,66.974,66.8752,66.8818,48500.0
2006-01-03 12:20:00,101.61,101.74,101.57,101.73,60800.0,66.8818,66.9674,66.8555,66.9608,60800.0
2006-01-03 12:25:00,101.73,101.74,101.48,101.48,58700.0,66.9608,66.9674,66.7963,66.7963,58700.0
2006-01-03 12:30:00,101.43,101.5,101.29,101.3,65000.0,66.7633,66.8094,66.6712,66.6778,65000.0
2006-01-03 12:35:00,101.3,101.42,101.28,101.28,48200.0,66.6778,66.7568,66.6646,66.6646,48200.0
2006-01-03 12:40:00,101.29,101.34,101.11,101.33,39000.0,66.6712,66.7041,66.5527,66.6975,39000.0
2006-01-03 12:45:00,101.31,101.82,101.31,101.82,54100.0,66.6844,67.02,66.6844,67.02,54100.0
2006-01-03 12:50:00,101.83,101.83,101.69,101.81,67600.0,67.0266,67.0266,66.9345,67.0135,67600.0
2006-01-03 12:55:00,101.82,101.99,101.75,101.97,71300.0,67.02,67.1319,66.974,67.1188,71300.0
2006-01-03 13:00:00,101.97,102.02,101.92,101.96,68200.0,67.1188,67.1517,67.0859,67.1122,68200.0
2006-01-03 13:05:00,101.94,102.01,101.9,102.01,35000.0,67.099,67.1451,67.0727,67.1451,35000.0
2006-01-03 13:10:00,102.01,102.07,101.91,101.94,50200.0,67.1451,67.1846,67.0793,67.099,50200.0
2006-01-03 13:15:00,101.94,101.98,101.75,101.9,42700.0,67.099,67.1254,66.974,67.0727,42700.0
2006-01-03 13:20:00,101.89,101.89,101.64,101.76,36000.0,67.0661,67.0661,66.9016,66.9806,36000.0
2006-01-03 13:25:00,101.82,102.0,101.82,101.95,31800.0,67.02,67.1385,67.02,67.1056,31800.0
2006-01-03 13:30:00,101.92,102.05,101.9,102.0,22800.0,67.0859,67.1714,67.0727,67.1385,22800.0
2006-01-03 13:35:00,102.01,102.15,101.92,102.06,32100.0,67.1451,67.2373,67.0859,67.178,32100.0
2006-01-03 13:40:00,102.06,102.29,102.06,102.21,36800.0,67.178,67.3294,67.178,67.2768,36800.0
2006-01-03 13:45:00,102.24,102.44,102.18,102.2,58700.0,67.2965,67.4281,67.257,67.2702,58700.0
2006-01-03 13:50:00,102.2,102.21,101.91,101.92,82300.0,67.2702,67.2768,67.0793,67.0859,82300.0
2006-01-03 13:55:00,101.92,102.05,101.9,102.0,76000.0,67.0859,67.1714,67.0727,67.1385,76000.0
2006-01-03 14:00:00,101.97,102.32,101.97,102.31,69400.0,67.1188,67.3492,67.1188,67.3426,69400.0
2006-01-03 14:05:00,102.33,102.35,102.13,102.35,89100.0,67.3557,67.3689,67.2241,67.3689,89100.0
2006-01-03 14:10:00,102.35,102.45,102.16,102.17,82300.0,67.3689,67.4347,67.2438,67.2504,82300.0
2006-01-03 14:15:00,102.18,102.22,102.04,102.19,63300.0,67.257,67.2833,67.1649,67.2636,63300.0
2006-01-03 14:20:00,102.2,102.41,102.12,102.33,67000.0,67.2702,67.4084,67.2175,67.3557,67000.0
2006-01-03 14:25:00,102.33,102.45,102.24,102.29,48400.0,67.3557,67.4347,67.2965,67.3294,48400.0
2006-01-03 14:30:00,102.38,102.47,102.29,102.35,91500.0,67.3887,67.4479,67.3294,67.3689,91500.0
2006-01-03 14:35:00,102.38,102.53,102.32,102.44,78800.0,67.3887,67.4874,67.3492,67.4281,78800.0
2006-01-03 14:40:00,102.48,102.64,102.44,102.57,48700.0,67.4545,67.5598,67.4281,67.5137,48700.0
2006-01-03 14:45:00,102.59,102.59,102.42,102.52,39900.0,67.5269,67.5269,67.415,67.4808,39900.0
2006-01-03 14:50:00,102.52,102.54,102.33,102.33,35900.0,67.4808,67.494,67.3557,67.3557,35900.0
2006-01-03 14:55:00,102.34,102.55,102.27,102.55,25300.0,67.3623,67.5005,67.3162,67.5005,25300.0
2006-01-03 15:00:00,102.58,102.78,102.55,102.72,81100.0,67.5203,67.6519,67.5005,67.6124,81100.0
2006-01-03 15:05:00,102.72,102.9,102.64,102.82,73100.0,67.6124,67.7309,67.5598,67.6783,73100.0
2006-01-03 15:10:00,102.81,102.83,102.63,102.63,82900.0,67.6717,67.6849,67.5532,67.5532,82900.0
2006-01-03 15:15:00,102.64,102.8,102.57,102.74,147000.0,67.5598,67.6651,67.5137,67.6256,147000.0
2006-01-03 15:20:00,102.74,102.85,102.7,102.78,93200.0,67.6256,67.698,67.5993,67.6519,93200.0
2006-01-03 15:25:00,102.79,102.95,102.78,102.88,108200.0,67.6585,67.7638,67.6519,67.7178,108200.0
2006-01-03 15:30:00,102.86,103.09,102.85,103.04,271100.0,67.7046,67.856,67.698,67.8231,271100.0
2006-01-03 15:35:00,103.04,103.05,102.84,102.93,73700.0,67.8231,67.8297,67.6914,67.7507,73700.0
2006-01-03 15:40:00,102.93,103.25,102.91,103.06,142600.0,67.7507,67.9613,67.7375,67.8362,142600.0
2006-01-03 15:45:00,103.06,103.37,102.98,103.36,132900.0,67.8362,68.0403,67.7836,68.0337,132900.0
2006-01-03 15:50:00,103.36,103.38,103.17,103.2,166800.0,68.0337,68.0469,67.9086,67.9284,166800.0
2006-01-03 15:55:00,103.23,103.32,103.18,103.32,256900.0,67.9481,68.0074,67.9152,68.0074,256900.0
2006-01-04 09:30:00,103.36,103.36,102.61,102.85,265700.0,68.0337,68.0337,67.54,67.698,265700.0
2006-01-04 09:35:00,102.83,102.95,102.42,102.42,159200.0,67.6849,67.7638,67.415,67.415,159200.0
2006-01-04 09:40:00,102.42,102.78,102.4,102.68,146500.0,67.415,67.6519,67.4018,67.5861,146500.0
2006-01-04 09:45:00,102.68,102.89,102.64,102.79,100400.0,67.5861,67.7243,67.5598,67.6585,100400.0
2006-01-04 09:50:00,102.79,102.87,102.35,102.49,201300.0,67.6585,67.7112,67.3689,67.4611,201300.0
2006-01-04 09:55:00,102.49,102.8,102.49,102.77,142500.0,67.4611,67.6651,67.4611,67.6454,142500.0
2006-01-04 10:00:00,102.77,103.49,102.77,103.11,158500.0,67.6454,68.1193,67.6454,67.8692,158500.0
2006-01-04 10:05:00,103.11,103.19,102.97,103.04,93000.0,67.8692,67.9218,67.777,67.8231,93000.0
2006-01-04 10:10:00,103.1,103.1,102.91,103.05,86700.0,67.8626,67.8626,67.7375,67.8297,86700.0
2006-01-04 10:15:00,103.08,103.38,103.0,103.24,61200.0,67.8494,68.0469,67.7967,67.9547,61200.0
2006-01-04 10:20:00,103.24,103.4,103.13,103.27,51900.0,67.9547,68.06,67.8823,67.9745,51900.0
2006-01-04 10:25:00,103.29,103.36,103.0,103.0,145200.0,67.9876,68.0337,67.7967,67.7967,145200.0
2006-01-04 10:30:00,103.01,103.18,102.98,103.18,62900.0,67.8033,67.9152,67.7836,67.9152,62900.0
2006-01-04 10:35:00,103.19,103.54,103.08,103.45,83900.0,67.9218,68.1522,67.8494,68.0929,83900.0
2006-01-04 10:40:00,103.46,103.46,103.3,103.34,96800.0,68.0995,68.0995,67.9942,68.0205,96800.0
2006-01-04 10:45:00,103.33,103.33,102.87,103.06,73600.0,68.014,68.014,67.7112,67.8362,73600.0
2006-01-04 10:50:00,103.05,103.26,102.82,103.03,65600.0,67.8297,67.9679,67.6783,67.8165,65600.0
2006-01-04 10:55:00,103.03,103.2,103.02,103.1,60600.0,67.8165,67.9284,67.8099,67.8626,60600.0
2006-01-04 11:00:00,103.1,103.25,103.0,103.22,49800.0,67.8626,67.9613,67.7967,67.9416,49800.0
2006-01-04 11:05:00,103.21,103.26,103.13,103.25,60700.0,67.935,67.9679,67.8823,67.9613,60700.0
2006-01-04 11:10:00,103.25,103.31,103.07,103.21,47600.0,67.9613,68.0008,67.8428,67.935,47600.0
2006-01-04 11:15:00,103.2,103.53,103.13,103.53,48900.0,67.9284,68.1456,67.8823,68.1456,48900.0
2006-01-04 11:20:00,103.53,104.22,103.53,104.15,132700.0,68.1456,68.5998,68.1456,68.5537,132700.0
2006-01-04 11:25:00,104.16,104.5,104.16,104.32,131100.0,68.5603,68.7841,68.5603,68.6656,131100.0
2006-01-04 11:30:00,104.43,104.5,104.3,104.42,94000.0,68.738,68.7841,68.6524,68.7314,94000.0
2006-01-04 11:35:00,104.41,104.61,104.32,104.59,91300.0,68.7248,68.8565,68.6656,68.8433,91300.0
2006-01-04 11:40:00,104.53,104.92,104.5,104.92,76700.0,68.8038,69.0605,68.7841,69.0605,76700.0
2006-01-04 11:45:00,104.94,104.94,104.69,104.83,105900.0,69.0737,69.0737,68.9091,69.0013,105900.0
2006-01-04 11:50:00,104.82,105.0,104.74,104.83,173600.0,68.9947,69.1132,68.9421,69.0013,173600.0
2006-01-04 11:55:00,104.84,104.94,104.55,104.75,109600.0,69.0079,69.0737,68.817,68.9486,109600.0
2006-01-04 12:00:00,104.78,104.85,104.67,104.77,61200.0,68.9684,69.0145,68.896,68.9618,61200.0
2006-01-04 12:05:00,104.79,104.8,104.55,104.55,91000.0,68.975,68.9815,68.817,68.817,91000.0
2006-01-04 12:10:00,104.55,104.7,104.4,104.66,86800.0,68.817,68.9157,68.7183,68.8894,86800.0
2006-01-04 12:15:00,104.66,104.76,104.53,104.72,46600.0,68.8894,68.9552,68.8038,68.9289,46600.0
2006-01-04 12:20:00,104.71,104.75,104.4,104.41,66700.0,68.9223,68.9486,68.7183,68.7248,66700.0
2006-01-04 12:25:00,104.42,104.55,104.37,104.45,39400.0,68.7314,68.817,68.6985,68.7512,39400.0
2006-01-04 12:30:00,104.43,104.43,104.08,104.1,84200.0,68.738,68.738,68.5076,68.5208,84200.0
2006-01-04 12:35:00,104.1,104.4,104.0,104.35,49400.0,68.5208,68.7183,68.455,68.6853,49400.0
2006-01-04 12:40:00,104.35,104.49,104.28,104.41,44000.0,68.6853,68.7775,68.6393,68.7248,44000.0
2006-01-04 12:45:00,104.42,104.47,104.31,104.34,21900.0,68.7314,68.7643,68.659,68.6788,21900.0
2006-01-04 12:50:00,104.28,104.28,104.05,104.12,54900.0,68.6393,68.6393,68.4879,68.534,54900.0
2006-01-04 12:55:00,104.13,104.23,104.01,104.02,49900.0,68.5405,68.6064,68.4616,68.4681,49900.0
2006-01-04 13:00:00,103.99,104.23,103.88,104.2,42400.0,68.4484,68.6064,68.376,68.5866,42400.0
2006-01-04 13:05:00,104.17,104.36,104.08,104.28,20900.0,68.5669,68.6919,68.5076,68.6393,20900.0
2006-01-04 13:10:00,104.26,104.28,104.03,104.28,22700.0,68.6261,68.6393,68.4747,68.6393,22700.0
2006-01-04 13:15:00,104.3,104.41,104.25,104.41,23200.0,68.6524,68.7248,68.6195,68.7248,23200.0
2006-01-04 13:20:00,104.44,104.61,104.43,104.56,29700.0,68.7446,68.8565,68.738,68.8236,29700.0
2006-01-04 13:25:00,104.5,104.51,104.28,104.39,33500.0,68.7841,68.7907,68.6393,68.7117,33500.0
2006-01-04 13:30:00,104.39,104.49,104.2,104.2,34500.0,68.7117,68.7775,68.5866,68.5866,34500.0
2006-01-04 13:35:00,104.24,104.27,104.1,104.1,41000.0,68.6129,68.6327,68.5208,68.5208,41000.0
2006-01-04 13:40:00,104.12,104.42,104.11,104.38,47800.0,68.534,68.7314,68.5274,68.7051,47800.0
2006-01-04 13:45:00,104.39,104.78,104.3,104.67,70000.0,68.7117,68.9684,68.6524,68.896,70000.0
2006-01-04 13:50:00,104.69,104.7,104.46,104.52,31500.0,68.9091,68.9157,68.7578,68.7972,31500.0
2006-01-04 13:55:00,104.47,104.52,104.32,104.38,16400.0,68.7643,68.7972,68.6656,68.7051,16400.0
2006-01-04 14:00:00,104.37,104.43,104.3,104.35,45400.0,68.6985,68.738,68.6524,68.6853,45400.0
2006-01-04 14:05:00,104.35,104.6,104.28,104.4,25800.0,68.6853,68.8499,68.6393,68.7183,25800.0
2006-01-04 14:10:00,104.35,104.5,104.06,104.08,49300.0,68.6853,68.7841,68.4945,68.5076,49300.0
2006-01-04 14:15:00,104.3,104.36,104.08,104.15,59900.0,68.6524,68.6919,68.5076,68.5537,59900.0
2006-01-04 14:20:00,104.19,104.6,104.19,104.4,39000.0,68.58,68.8499,68.58,68.7183,39000.0
2006-01-04 14:25:00,104.34,104.64,104.34,104.63,52700.0,68.6788,68.8762,68.6788,68.8696,52700.0
2006-01-04 14:30:00,104.6,104.72,104.44,104.62,47600.0,68.8499,68.9289,68.7446,68.8631,47600.0
2006-01-04 14:35:00,104.6,104.82,104.6,104.75,40700.0,68.8499,68.9947,68.8499,68.9486,40700.0
2006-01-04 14:40:00,104.76,104.9,104.64,104.85,46000.0,68.9552,69.0474,68.8762,69.0145,46000.0
2006-01-04 14:45:00,104.81,104.82,104.54,104.6,77900.0,68.9881,68.9947,68.8104,68.8499,77900.0
2006-01-04 14:50:00,104.59,104.73,104.52,104.52,39600.0,68.8433,68.9355,68.7972,68.7972,39600.0
2006-01-04 14:55:00,104.5,104.67,104.43,104.47,46400.0,68.7841,68.896,68.738,68.7643,46400.0
2006-01-04 15:00:00,104.48,104.65,104.37,104.58,123900.0,68.7709,68.8828,68.6985,68.8367,123900.0
2006-01-04 15:05:00,104.58,104.77,104.53,104.69,48300.0,68.8367,68.9618,68.8038,68.9091,48300.0
2006-01-04 15:10:00,104.69,104.73,104.56,104.58,53600.0,68.9091,68.9355,68.8236,68.8367,53600.0
2006-01-04 15:15:00,104.58,104.59,104.46,104.59,43300.0,68.8367,68.8433,68.7578,68.8433,43300.0
2006-01-04 15:20:00,104.59,104.67,104.51,104.64,62600.0,68.8433,68.896,68.7907,68.8762,62600.0
2006-01-04 15:25:00,104.65,104.78,104.65,104.71,143500.0,68.8828,68.9684,68.8828,68.9223,143500.0
2006-01-04 15:30:00,104.71,104.94,104.7,104.74,109000.0,68.9223,69.0737,68.9157,68.9421,109000.0
2006-01-04 15:35:00,104.8,104.96,104.71,104.91,118300.0,68.9815,69.0869,68.9223,69.0539,118300.0
2006-01-04 15:40:00,104.91,104.97,104.77,104.8,51000.0,69.0539,69.0934,68.9618,68.9815,51000.0
2006-01-04 15:45:00,104.8,104.82,104.53,104.6,55500.0,68.9815,68.9947,68.8038,68.8499,55500.0
2006-01-04 15:50:00,104.6,104.75,104.52,104.75,107400.0,68.8499,68.9486,68.7972,68.9486,107400.0
2006-01-04 15:55:00,104.75,104.85,104.72,104.85,159500.0,68.9486,69.0145,68.9289,69.0145,159500.0
2006-01-05 09:30:00,104.75,104.75,104.18,104.4,130000.0,68.9486,68.9486,68.5734,68.7183,130000.0
2006-01-05 09:35:00,104.44,104.53,104.33,104.53,160700.0,68.7446,68.8038,68.6722,68.8038,160700.0
2006-01-05 09:40:00,104.5,105.0,104.49,104.87,149600.0,68.7841,69.1132,68.7775,69.0276,149600.0
2006-01-05 09:45:00,104.87,105.24,104.72,105.08,172300.0,69.0276,69.2712,68.9289,69.1658,172300.0
2006-01-05 09:50:00,105.0,105.13,104.85,104.99,187900.0,69.1132,69.1988,69.0145,69.1066,187900.0
2006-01-05 09:55:00,104.99,105.0,104.82,104.9,114400.0,69.1066,69.1132,68.9947,69.0474,114400.0
2006-01-05 10:00:00,104.9,104.99,104.52,104.54,134500.0,69.0474,69.1066,68.7972,68.8104,134500.0
2006-01-05 10:05:00,104.54,104.71,104.45,104.54,142000.0,68.8104,68.9223,68.7512,68.8104,142000.0
2006-01-05 10:10:00,104.54,104.68,104.31,104.31,99700.0,68.8104,68.9026,68.659,68.659,99700.0
2006-01-05 10:15:00,104.31,104.4,104.16,104.34,128000.0,68.659,68.7183,68.5603,68.6788,128000.0
2006-01-05 10:20:00,104.34,104.35,104.17,104.25,139300.0,68.6788,68.6853,68.5669,68.6195,139300.0
2006-01-05 10:25:00,104.24,104.24,103.9,104.0,137400.0,68.6129,68.6129,68.3891,68.455,137400.0
2006-01-05 10:30:00,104.0,104.0,103.41,103.45,381300.0,68.455,68.455,68.0666,68.0929,381300.0
2006-01-05 10:35:00,103.45,103.75,103.12,103.12,230100.0,68.0929,68.2904,67.8757,67.8757,230100.0
2006-01-05 10:40:00,103.11,103.21,102.94,103.02,246500.0,67.8692,67.935,67.7573,67.8099,246500.0
2006-01-05 10:45:00,103.01,103.33,103.01,103.23,197600.0,67.8033,68.014,67.8033,67.9481,197600.0
2006-01-05 10:50:00,103.25,103.36,103.21,103.35,141400.0,67.9613,68.0337,67.935,68.0271,141400.0
2006-01-05 10:55:00,103.35,103.43,103.27,103.39,158000.0,68.0271,68.0798,67.9745,68.0535,158000.0
2006-01-05 11:00:00,103.37,103.4,103.27,103.28,142700.0,68.0403,68.06,67.9745,67.981,142700.0
2006-01-05 11:05:00,103.28,103.62,103.25,103.56,173100.0,67.981,68.2048,67.9613,68.1654,173100.0
2006-01-05 11:10:00,103.56,103.8,103.42,103.66,107900.0,68.1654,68.3233,68.0732,68.2312,107900.0
2006-01-05 11:15:00,103.66,104.0,103.65,103.69,119800.0,68.2312,68.455,68.2246,68.2509,119800.0
2006-01-05 11:20:00,103.74,103.95,103.72,103.93,132900.0,68.2838,68.4221,68.2707,68.4089,132900.0
2006-01-05 11:25:00,103.93,103.93,103.78,103.8,105800.0,68.4089,68.4089,68.3102,68.3233,105800.0
2006-01-05 11:30:00,103.82,103.95,103.81,103.86,63500.0,68.3365,68.4221,68.3299,68.3628,63500.0
2006-01-05 11:35:00,103.86,103.94,103.79,103.87,94400.0,68.3628,68.4155,68.3167,68.3694,94400.0
2006-01-05 11:40:00,103.85,103.86,103.58,103.61,87300.0,68.3562,68.3628,68.1785,68.1983,87300.0
2006-01-05 11:45:00,103.61,103.7,103.56,103.56,72600.0,68.1983,68.2575,68.1654,68.1654,72600.0
2006-01-05 11:50:00,103.56,103.73,103.5,103.68,67800.0,68.1654,68.2772,68.1259,68.2443,67800.0
2006-01-05 11:55:00,103.69,103.75,103.62,103.72,58800.0,68.2509,68.2904,68.2048,68.2707,58800.0
2006-01-05 12:00:00,103.7,104.1,103.69,104.1,56700.0,68.2575,68.5208,68.2509,68.5208,56700.0
2006-01-05 12:05:00,104.09,104.4,104.01,104.4,43300.0,68.5142,68.7183,68.4616,68.7183,43300.0
2006-01-05 12:10:00,104.4,104.55,104.31,104.55,65400.0,68.7183,68.817,68.659,68.817,65400.0
2006-01-05 12:15:00,104.55,104.95,104.55,104.95,106500.0,68.817,69.0803,68.817,69.0803,106500.0
2006-01-05 12:20:00,105.0,105.0,104.82,104.86,85100.0,69.1132,69.1132,68.9947,69.021,85100.0
2006-01-05 12:25:00,104.86,104.9,104.77,104.87,87300.0,69.021,69.0474,68.9618,69.0276,87300.0
2006-01-05 12:30:00,104.88,104.93,104.7,104.7,70800.0,69.0342,69.0671,68.9157,68.9157,70800.0
2006-01-05 12:35:00,104.7,104.7,104.4,104.41,67900.0,68.9157,68.9157,68.7183,68.7248,67900.0
2006-01-05 12:40:00,104.4,104.4,104.11,104.22,109600.0,68.7183,68.7183,68.5274,68.5998,109600.0
2006-01-05 12:45:00,104.24,104.35,104.01,104.16,94700.0,68.6129,68.6853,68.4616,68.5603,94700.0
2006-01-05 12:50:00,104.12,104.28,104.1,104.24,62100.0,68.534,68.6393,68.5208,68.6129,62100.0
2006-01-05 12:55:00,104.24,104.33,104.06,104.25,34300.0,68.6129,68.6722,68.4945,68.6195,34300.0
2006-01-05 13:00:00,104.26,104.3,104.19,104.25,63400.0,68.6261,68.6524,68.58,68.6195,63400.0
2006-01-05 13:05:00,104.25,104.35,104.16,104.35,56100.0,68.6195,68.6853,68.5603,68.6853,56100.0
2006-01-05 13:10:00,104.35,104.6,104.29,104.53,61600.0,68.6853,68.8499,68.6459,68.8038,61600.0
2006-01-05 13:15:00,104.58,104.7,104.5,104.53,43400.0,68.8367,68.9157,68.7841,68.8038,43400.0
2006-01-05 13:20:00,104.54,104.58,104.34,104.4,66900.0,68.8104,68.8367,68.6788,68.7183,66900.0
2006-01-05 13:25:00,104.41,104.5,104.24,104.26,45900.0,68.7248,68.7841,68.6129,68.6261,45900.0
2006-01-05 13:30:00,104.26,104.51,104.26,104.51,20100.0,68.6261,68.7907,68.6261,68.7907,20100.0
2006-01-05 13:35:00,104.57,104.9,104.54,104.8,45900.0,68.8302,69.0474,68.8104,68.9815,45900.0
2006-01-05 13:40:00,104.8,104.91,104.7,104.87,37800.0,68.9815,69.0539,68.9157,69.0276,37800.0
2006-01-05 13:45:00,104.88,104.91,104.39,104.66,48000.0,69.0342,69.0539,68.7117,68.8894,48000.0
2006-01-05 13:50:00,104.71,104.79,104.64,104.72,25100.0,68.9223,68.975,68.8762,68.9289,25100.0
2006-01-05 13:55:00,104.73,104.73,104.49,104.49,38900.0,68.9355,68.9355,68.7775,68.7775,38900.0
2006-01-05 14:00:00,104.49,104.59,104.23,104.27,108900.0,68.7775,68.8433,68.6064,68.6327,108900.0
2006-01-05 14:05:00,104.26,104.39,103.91,104.0,81800.0,68.6261,68.7117,68.3957,68.455,81800.0
2006-01-05 14:10:00,103.99,104.2,103.97,104.18,86300.0,68.4484,68.5866,68.4352,68.5734,86300.0
2006-01-05 14:15:00,104.14,104.46,104.03,104.46,53700.0,68.5471,68.7578,68.4747,68.7578,53700.0
2006-01-05 14:20:00,104.46,104.65,104.31,104.38,75900.0,68.7578,68.8828,68.659,68.7051,75900.0
2006-01-05 14:25:00,104.37,104.37,104.23,104.31,84100.0,68.6985,68.6985,68.6064,68.659,84100.0
2006-01-05 14:30:00,104.31,104.31,104.17,104.21,99700.0,68.659,68.659,68.5669,68.5932,99700.0
2006-01-05 14:35:00,104.21,104.25,104.11,104.14,68000.0,68.5932,68.6195,68.5274,68.5471,68000.0
2006-01-05 14:40:00,104.13,104.22,104.13,104.17,79200.0,68.5405,68.5998,68.5405,68.5669,79200.0
2006-01-05 14:45:00,104.17,104.26,104.14,104.24,49300.0,68.5669,68.6261,68.5471,68.6129,49300.0
2006-01-05 14:50:00,104.18,104.22,104.13,104.18,41200.0,68.5734,68.5998,68.5405,68.5734,41200.0
2006-01-05 14:55:00,104.18,104.32,104.17,104.3,47300.0,68.5734,68.6656,68.5669,68.6524,47300.0
2006-01-05 15:00:00,104.28,104.38,104.18,104.38,56100.0,68.6393,68.7051,68.5734,68.7051,56100.0
2006-01-05 15:05:00,104.38,104.45,104.19,104.23,36400.0,68.7051,68.7512,68.58,68.6064,36400.0
2006-01-05 15:10:00,104.22,104.31,104.12,104.16,46300.0,68.5998,68.659,68.534,68.5603,46300.0
2006-01-05 15:15:00,104.17,104.2,104.08,104.13,55000.0,68.5669,68.5866,68.5076,68.5405,55000.0
2006-01-05 15:20:00,104.13,104.16,104.05,104.14,43400.0,68.5405,68.5603,68.4879,68.5471,43400.0
2006-01-05 15:25:00,104.11,104.18,104.08,104.16,34900.0,68.5274,68.5734,68.5076,68.5603,34900.0
2006-01-05 15:30:00,104.16,104.17,104.09,104.14,36000.0,68.5603,68.5669,68.5142,68.5471,36000.0
2006-01-05 15:35:00,104.13,104.13,104.02,104.11,46300.0,68.5405,68.5405,68.4681,68.5274,46300.0
2006-01-05 15:40:00,104.11,104.12,103.97,103.97,85100.0,68.5274,68.534,68.4352,68.4352,85100.0
2006-01-05 15:45:00,103.96,104.03,103.93,103.97,94200.0,68.4286,68.4747,68.4089,68.4352,94200.0
2006-01-05 15:50:00,103.96,104.05,103.96,104.05,65700.0,68.4286,68.4879,68.4286,68.4879,65700.0
2006-01-05 15:55:00,104.05,104.12,104.01,104.11,66000.0,68.4879,68.534,68.4616,68.5274,66000.0
2006-01-06 09:30:00,105.0,105.0,105.0,105.0,0.0,69.1132,69.1132,69.1132,69.1132,0.0
2006-01-06 09:35:00,105.0,105.16,104.76,104.76,135700.0,69.1132,69.2185,68.9552,68.9552,135700.0
2006-01-06 09:40:00,104.76,105.0,104.7,104.88,118200.0,68.9552,69.1132,68.9157,69.0342,118200.0
2006-01-06 09:45:00,104.88,105.01,104.82,104.95,78000.0,69.0342,69.1198,68.9947,69.0803,78000.0
2006-01-06 09:50:00,104.96,105.1,104.9,105.0,66200.0,69.0869,69.179,69.0474,69.1132,66200.0
2006-01-06 09:55:00,105.0,105.41,104.92,105.29,81800.0,69.1132,69.3831,69.0605,69.3041,81800.0
2006-01-06 10:00:00,105.29,105.3,104.92,105.07,80600.0,69.3041,69.3107,69.0605,69.1593,80600.0
2006-01-06 10:05:00,105.11,105.25,105.01,105.2,47700.0,69.1856,69.2777,69.1198,69.2448,47700.0
2006-01-06 10:10:00,105.2,105.69,105.11,105.54,85700.0,69.2448,69.5674,69.1856,69.4686,85700.0
2006-01-06 10:15:00,105.6,105.6,105.34,105.35,72100.0,69.5081,69.5081,69.337,69.3436,72100.0
2006-01-06 10:20:00,105.35,105.7,105.35,105.46,78900.0,69.3436,69.5739,69.3436,69.416,78900.0
2006-01-06 10:25:00,105.46,105.57,105.32,105.44,93000.0,69.416,69.4884,69.3238,69.4028,93000.0
2006-01-06 10:30:00,105.47,105.82,105.47,105.82,99100.0,69.4226,69.6529,69.4226,69.6529,99100.0
2006-01-06 10:35:00,105.78,106.0,105.68,105.92,59000.0,69.6266,69.7714,69.5608,69.7188,59000.0
2006-01-06 10:40:00,105.92,105.99,105.7,105.87,43800.0,69.7188,69.7648,69.5739,69.6858,43800.0
2006-01-06 10:45:00,105.87,105.98,105.7,105.88,52500.0,69.6858,69.7582,69.5739,69.6924,52500.0
2006-01-06 10:50:00,105.88,106.0,105.8,105.8,35300.0,69.6924,69.7714,69.6398,69.6398,35300.0
2006-01-06 10:55:00,105.83,105.94,105.77,105.87,62400.0,69.6595,69.7319,69.62,69.6858,62400.0
2006-01-06 11:00:00,105.88,106.06,105.72,105.94,64600.0,69.6924,69.8109,69.5871,69.7319,64600.0
2006-01-06 11:05:00,105.92,106.02,105.77,105.82,31800.0,69.7188,69.7846,69.62,69.6529,31800.0
2006-01-06 11:10:00,105.82,105.82,105.57,105.58,51400.0,69.6529,69.6529,69.4884,69.495,51400.0
2006-01-06 11:15:00,105.55,105.87,105.55,105.76,41000.0,69.4752,69.6858,69.4752,69.6134,41000.0
2006-01-06 11:20:00,105.76,106.03,105.76,105.99,36700.0,69.6134,69.7912,69.6134,69.7648,36700.0
2006-01-06 11:25:00,106.0,106.39,105.99,106.37,58500.0,69.7714,70.0281,69.7648,70.015,58500.0
2006-01-06 11:30:00,106.37,106.48,106.12,106.46,62000.0,70.015,70.0874,69.8504,70.0742,62000.0
2006-01-06 11:35:00,106.48,106.85,106.41,106.6,88300.0,70.0874,70.3309,70.0413,70.1663,88300.0
2006-01-06 11:40:00,106.6,106.84,106.6,106.75,46800.0,70.1663,70.3243,70.1663,70.2651,46800.0
2006-01-06 11:45:00,106.79,106.83,106.45,106.47,154700.0,70.2914,70.3177,70.0676,70.0808,154700.0
2006-01-06 11:50:00,106.47,106.57,106.33,106.48,60900.0,70.0808,70.1466,69.9886,70.0874,60900.0
2006-01-06 11:55:00,106.54,106.65,106.5,106.59,36200.0,70.1268,70.1993,70.1005,70.1598,36200.0
2006-01-06 12:00:00,106.6,106.97,106.59,106.97,50400.0,70.1663,70.4099,70.1598,70.4099,50400.0
2006-01-06 12:05:00,106.97,107.19,106.92,107.12,70500.0,70.4099,70.5547,70.377,70.5086,70500.0
2006-01-06 12:10:00,107.13,107.35,107.05,107.09,48900.0,70.5152,70.66,70.4625,70.4889,48900.0
2006-01-06 12:15:00,107.1,107.25,106.92,107.09,70400.0,70.4955,70.5942,70.377,70.4889,70400.0
2006-01-06 12:20:00,107.1,107.12,107.01,107.12,30700.0,70.4955,70.5086,70.4362,70.5086,30700.0
2006-01-06 12:25:00,107.2,107.25,107.05,107.05,44400.0,70.5613,70.5942,70.4625,70.4625,44400.0
2006-01-06 12:30:00,107.05,107.2,106.97,107.02,29800.0,70.4625,70.5613,70.4099,70.4428,29800.0
2006-01-06 12:35:00,106.95,107.0,106.84,106.84,63300.0,70.3967,70.4296,70.3243,70.3243,63300.0
2006-01-06 12:40:00,106.9,106.95,106.8,106.8,22100.0,70.3638,70.3967,70.298,70.298,22100.0
2006-01-06 12:45:00,106.82,107.0,106.71,106.99,42900.0,70.3112,70.4296,70.2387,70.423,42900.0
2006-01-06 12:50:00,106.99,107.17,106.95,107.0,34700.0,70.423,70.5415,70.3967,70.4296,34700.0
2006-01-06 12:55:00,107.0,107.1,106.89,106.89,21100.0,70.4296,70.4955,70.3572,70.3572,21100.0
2006-01-06 13:00:00,106.84,106.92,106.8,106.86,22500.0,70.3243,70.377,70.298,70.3375,22500.0
2006-01-06 13:05:00,106.89,106.93,106.8,106.81,27700.0,70.3572,70.3836,70.298,70.3046,27700.0
2006-01-06 13:10:00,106.86,106.99,106.76,106.98,28400.0,70.3375,70.423,70.2717,70.4165,28400.0
2006-01-06 13:15:00,106.99,107.15,106.99,107.07,29700.0,70.423,70.5284,70.423,70.4757,29700.0
2006-01-06 13:20:00,107.07,107.12,107.0,107.09,25600.0,70.4757,70.5086,70.4296,70.4889,25600.0
2006-01-06 13:25:00,107.07,107.2,107.02,107.1,21600.0,70.4757,70.5613,70.4428,70.4955,21600.0
2006-01-06 13:30:00,107.11,107.12,106.97,107.01,43400.0,70.502,70.5086,70.4099,70.4362,43400.0
2006-01-06 13:35:00,107.01,107.09,106.99,107.02,33000.0,70.4362,70.4889,70.423,70.4428,33000.0
2006-01-06 13:40:00,107.02,107.24,107.01,107.24,45600.0,70.4428,70.5876,70.4362,70.5876,45600.0
2006-01-06 13:45:00,107.23,107.35,107.2,107.32,37000.0,70.581,70.66,70.5613,70.6403,37000.0
2006-01-06 13:50:00,107.33,107.47,107.23,107.28,52100.0,70.6468,70.739,70.581,70.6139,52100.0
2006-01-06 13:55:00,107.25,107.35,107.16,107.21,54500.0,70.5942,70.66,70.5349,70.5679,54500.0
2006-01-06 14:00:00,107.2,107.3,107.19,107.24,59400.0,70.5613,70.6271,70.5547,70.5876,59400.0
2006-01-06 14:05:00,107.24,107.3,107.11,107.2,46200.0,70.5876,70.6271,70.502,70.5613,46200.0
2006-01-06 14:10:00,107.2,107.23,107.01,107.01,46400.0,70.5613,70.581,70.4362,70.4362,46400.0
2006-01-06 14:15:00,107.0,107.38,107.0,107.38,37300.0,70.4296,70.6798,70.4296,70.6798,37300.0
2006-01-06 14:20:00,107.34,107.34,107.24,107.3,23700.0,70.6534,70.6534,70.5876,70.6271,23700.0
2006-01-06 14:25:00,107.3,107.45,107.21,107.43,44700.0,70.6271,70.7258,70.5679,70.7127,44700.0
2006-01-06 14:30:00,107.41,107.49,107.34,107.34,32200.0,70.6995,70.7522,70.6534,70.6534,32200.0
2006-01-06 14:35:00,107.35,107.37,107.25,107.27,22100.0,70.66,70.6732,70.5942,70.6074,22100.0
2006-01-06 14:40:00,107.26,107.36,107.21,107.29,28200.0,70.6008,70.6666,70.5679,70.6205,28200.0
2006-01-06 14:45:00,107.29,107.37,107.28,107.3,26400.0,70.6205,70.6732,70.6139,70.6271,26400.0
2006-01-06 14:50:00,107.3,107.35,107.25,107.29,33900.0,70.6271,70.66,70.5942,70.6205,33900.0
2006-01-06 14:55:00,107.29,107.35,107.15,107.23,34300.0,70.6205,70.66,70.5284,70.581,34300.0
2006-01-06 15:00:00,107.24,107.29,107.14,107.25,34300.0,70.5876,70.6205,70.5218,70.5942,34300.0
2006-01-06 15:05:00,107.25,107.3,107.15,107.27,47100.0,70.5942,70.6271,70.5284,70.6074,47100.0
2006-01-06 15:10:00,107.26,107.36,107.2,107.28,15700.0,70.6008,70.6666,70.5613,70.6139,15700.0
2006-01-06 15:15:00,107.28,107.29,107.14,107.16,21500.0,70.6139,70.6205,70.5218,70.5349,21500.0
2006-01-06 15:20:00,107.17,107.3,107.16,107.21,54200.0,70.5415,70.6271,70.5349,70.5679,54200.0
2006-01-06 15:25:00,107.21,107.28,107.09,107.27,57900.0,70.5679,70.6139,70.4889,70.6074,57900.0
2006-01-06 15:30:00,107.27,107.28,107.14,107.25,45400.0,70.6074,70.6139,70.5218,70.5942,45400.0
2006-01-06 15:35:00,107.24,107.24,107.12,107.2,46200.0,70.5876,70.5876,70.5086,70.5613,46200.0
2006-01-06 15:40:00,107.21,107.37,107.2,107.31,69700.0,70.5679,70.6732,70.5613,70.6337,69700.0
2006-01-06 15:45:00,107.31,107.34,107.28,107.3,95000.0,70.6337,70.6534,70.6139,70.6271,95000.0
2006-01-06 15:50:00,107.3,107.4,107.3,107.34,68100.0,70.6271,70.6929,70.6271,70.6534,68100.0
2006-01-06 15:55:00,107.33,107.49,107.3,107.48,117000.0,70.6468,70.7522,70.6271,70.7456,117000.0
2006-01-09 09:30:00,107.29,107.41,107.07,107.07,94700.0,70.6205,70.6995,70.4757,70.4757,94700.0
2006-01-09 09:35:00,107.07,107.13,106.8,106.9,75200.0,70.4757,70.5152,70.298,70.3638,75200.0
2006-01-09 09:40:00,106.91,107.1,106.73,106.75,86300.0,70.3704,70.4955,70.2519,70.2651,86300.0
2006-01-09 09:45:00,106.75,106.9,106.75,106.8,109200.0,70.2651,70.3638,70.2651,70.298,109200.0
2006-01-09 09:50:00,106.75,107.03,106.72,106.86,96500.0,70.2651,70.4494,70.2453,70.3375,96500.0
2006-01-09 09:55:00,106.82,107.28,106.82,107.24,34700.0,70.3112,70.6139,70.3112,70.5876,34700.0
2006-01-09 10:00:00,107.24,107.59,107.01,107.59,52700.0,70.5876,70.818,70.4362,70.818,52700.0
2006-01-09 10:05:00,107.52,107.81,107.5,107.6,60500.0,70.7719,70.9628,70.7587,70.8246,60500.0
2006-01-09 10:10:00,107.58,107.6,107.21,107.23,59900.0,70.8114,70.8246,70.5679,70.581,59900.0
2006-01-09 10:15:00,107.23,107.84,107.17,107.66,80300.0,70.581,70.9825,70.5415,70.8641,80300.0
2006-01-09 10:20:00,107.67,107.88,107.23,107.29,49600.0,70.8706,71.0089,70.581,70.6205,49600.0
2006-01-09 10:25:00,107.3,107.3,106.87,106.99,84300.0,70.6271,70.6271,70.3441,70.423,84300.0
2006-01-09 10:30:00,106.99,107.19,106.87,106.92,84000.0,70.423,70.5547,70.3441,70.377,84000.0
2006-01-09 10:35:00,106.91,107.1,106.68,106.69,50300.0,70.3704,70.4955,70.219,70.2256,50300.0
2006-01-09 10:40:00,106.71,107.05,106.69,106.96,105200.0,70.2387,70.4625,70.2256,70.4033,105200.0
2006-01-09 10:45:00,106.96,107.05,106.66,106.67,46900.0,70.4033,70.4625,70.2058,70.2124,46900.0
2006-01-09 10:50:00,106.67,106.85,106.53,106.64,82800.0,70.2124,70.3309,70.1203,70.1927,82800.0
2006-01-09 10:55:00,106.7,106.95,106.63,106.88,55800.0,70.2322,70.3967,70.1861,70.3506,55800.0
2006-01-09 11:00:00,106.89,106.91,106.51,106.51,36300.0,70.3572,70.3704,70.1071,70.1071,36300.0
2006-01-09 11:05:00,106.55,106.64,106.41,106.64,57400.0,70.1334,70.1927,70.0413,70.1927,57400.0
2006-01-09 11:10:00,106.65,106.71,106.58,106.67,34600.0,70.1993,70.2387,70.1532,70.2124,34600.0
2006-01-09 11:15:00,106.67,106.67,106.51,106.51,48300.0,70.2124,70.2124,70.1071,70.1071,48300.0
2006-01-09 11:20:00,106.52,106.57,106.5,106.54,45300.0,70.1137,70.1466,70.1005,70.1268,45300.0
2006-01-09 11:25:00,106.54,106.64,106.48,106.52,63800.0,70.1268,70.1927,70.0874,70.1137,63800.0
2006-01-09 11:30:00,106.51,106.55,106.16,106.18,62100.0,70.1071,70.1334,69.8767,69.8899,62100.0
2006-01-09 11:35:00,106.17,106.24,105.85,105.85,69600.0,69.8833,69.9294,69.6727,69.6727,69600.0
2006-01-09 11:40:00,105.86,106.05,105.63,105.76,78700.0,69.6793,69.8043,69.5279,69.6134,78700.0
2006-01-09 11:45:00,105.8,105.8,105.56,105.59,69100.0,69.6398,69.6398,69.4818,69.5015,69100.0
2006-01-09 11:50:00,105.59,105.71,105.45,105.46,77700.0,69.5015,69.5805,69.4094,69.416,77700.0
2006-01-09 11:55:00,105.46,106.17,105.46,106.16,53300.0,69.416,69.8833,69.416,69.8767,53300.0
2006-01-09 12:00:00,106.16,106.17,105.93,105.98,41300.0,69.8767,69.8833,69.7253,69.7582,41300.0
2006-01-09 12:05:00,105.97,106.25,105.94,106.25,40600.0,69.7517,69.936,69.7319,69.936,40600.0
2006-01-09 12:10:00,106.19,106.24,105.77,105.82,44000.0,69.8965,69.9294,69.62,69.6529,44000.0
2006-01-09 12:15:00,105.83,105.93,105.8,105.93,31400.0,69.6595,69.7253,69.6398,69.7253,31400.0
2006-01-09 12:20:00,105.9,105.98,105.84,105.88,18900.0,69.7056,69.7582,69.6661,69.6924,18900.0
2006-01-09 12:25:00,105.89,106.03,105.89,105.94,13600.0,69.699,69.7912,69.699,69.7319,13600.0
2006-01-09 12:30:00,105.94,106.02,105.91,105.97,25900.0,69.7319,69.7846,69.7122,69.7517,25900.0
2006-01-09 12:35:00,105.96,105.97,105.76,105.77,32500.0,69.7451,69.7517,69.6134,69.62,32500.0
2006-01-09 12:40:00,105.77,106.04,105.77,106.04,40300.0,69.62,69.7977,69.62,69.7977,40300.0
2006-01-09 12:45:00,106.03,106.06,105.85,105.96,34600.0,69.7912,69.8109,69.6727,69.7451,34600.0
2006-01-09 12:50:00,105.95,106.03,105.9,106.03,27700.0,69.7385,69.7912,69.7056,69.7912,27700.0
2006-01-09 12:55:00,106.05,106.38,106.05,106.29,52500.0,69.8043,70.0215,69.8043,69.9623,52500.0
2006-01-09 13:00:00,106.3,106.35,106.12,106.23,80800.0,69.9689,70.0018,69.8504,69.9228,80800.0
2006-01-09 13:05:00,106.23,106.33,106.16,106.21,35800.0,69.9228,69.9886,69.8767,69.9096,35800.0
2006-01-09 13:10:00,106.19,106.19,105.89,105.98,28100.0,69.8965,69.8965,69.699,69.7582,28100.0
2006-01-09 13:15:00,105.98,106.0,105.8,105.9,24200.0,69.7582,69.7714,69.6398,69.7056,24200.0
2006-01-09 13:20:00,105.9,106.04,105.81,105.94,20500.0,69.7056,69.7977,69.6463,69.7319,20500.0
2006-01-09 13:25:00,105.94,105.99,105.78,105.98,20000.0,69.7319,69.7648,69.6266,69.7582,20000.0
2006-01-09 13:30:00,105.97,106.21,105.93,106.21,29900.0,69.7517,69.9096,69.7253,69.9096,29900.0
2006-01-09 13:35:00,106.17,106.31,106.0,106.3,38600.0,69.8833,69.9755,69.7714,69.9689,38600.0
2006-01-09 13:40:00,106.3,106.34,106.22,106.27,47900.0,69.9689,69.9952,69.9162,69.9491,47900.0
2006-01-09 13:45:00,106.26,106.45,106.2,106.44,73000.0,69.9425,70.0676,69.9031,70.061,73000.0
2006-01-09 13:50:00,106.43,106.5,106.35,106.37,76400.0,70.0544,70.1005,70.0018,70.015,76400.0
2006-01-09 13:55:00,106.38,106.5,106.22,106.45,54700.0,70.0215,70.1005,69.9162,70.0676,54700.0
2006-01-09 14:00:00,106.45,106.49,106.34,106.38,32200.0,70.0676,70.0939,69.9952,70.0215,32200.0
2006-01-09 14:05:00,106.38,106.43,106.3,106.35,39000.0,70.0215,70.0544,69.9689,70.0018,39000.0
2006-01-09 14:10:00,106.35,106.42,106.32,106.35,36900.0,70.0018,70.0479,69.982,70.0018,36900.0
2006-01-09 14:15:00,106.37,106.37,106.21,106.24,35300.0,70.015,70.015,69.9096,69.9294,35300.0
2006-01-09 14:20:00,106.24,106.33,106.18,106.24,25400.0,69.9294,69.9886,69.8899,69.9294,25400.0
2006-01-09 14:25:00,106.24,106.29,106.13,106.13,30300.0,69.9294,69.9623,69.857,69.857,30300.0
2006-01-09 14:30:00,106.15,106.26,105.96,106.03,30800.0,69.8701,69.9425,69.7451,69.7912,30800.0
2006-01-09 14:35:00,106.03,106.18,105.97,106.07,35900.0,69.7912,69.8899,69.7517,69.8175,35900.0
2006-01-09 14:40:00,106.06,106.08,105.76,105.76,38800.0,69.8109,69.8241,69.6134,69.6134,38800.0
2006-01-09 14:45:00,105.77,106.17,105.76,106.09,62000.0,69.62,69.8833,69.6134,69.8307,62000.0
2006-01-09 14:50:00,106.08,106.2,106.0,106.19,37300.0,69.8241,69.9031,69.7714,69.8965,37300.0
2006-01-09 14:55:00,106.19,106.24,106.08,106.23,46300.0,69.8965,69.9294,69.8241,69.9228,46300.0
2006-01-09 15:00:00,106.23,106.24,106.08,106.11,54300.0,69.9228,69.9294,69.8241,69.8438,54300.0
2006-01-09 15:05:00,106.11,106.19,106.07,106.11,48700.0,69.8438,69.8965,69.8175,69.8438,48700.0
2006-01-09 15:10:00,106.12,106.14,105.93,105.95,25000.0,69.8504,69.8636,69.7253,69.7385,25000.0
2006-01-09 15:15:00,105.99,106.02,105.88,105.88,23500.0,69.7648,69.7846,69.6924,69.6924,23500.0
2006-01-09 15:20:00,105.87,106.12,105.87,106.1,45300.0,69.6858,69.8504,69.6858,69.8372,45300.0
2006-01-09 15:25:00,106.08,106.16,106.08,106.16,66100.0,69.8241,69.8767,69.8241,69.8767,66100.0
2006-01-09 15:30:00,106.16,106.35,106.15,106.35,72200.0,69.8767,70.0018,69.8701,70.0018,72200.0
2006-01-09 15:35:00,106.36,106.45,106.35,106.35,50400.0,70.0084,70.0676,70.0018,70.0018,50400.0
2006-01-09 15:40:00,106.34,106.35,106.28,106.28,47900.0,69.9952,70.0018,69.9557,69.9557,47900.0
2006-01-09 15:45:00,106.28,106.32,106.24,106.25,75600.0,69.9557,69.982,69.9294,69.936,75600.0
2006-01-09 15:50:00,106.25,106.26,106.16,106.17,50100.0,69.936,69.9425,69.8767,69.8833,50100.0
2006-01-09 15:55:00,106.16,106.5,106.15,106.23,80300.0,69.8767,70.1005,69.8701,69.9228,80300.0
2006-01-10 09:30:00,106.0,106.0,106.0,106.0,0.0,69.7714,69.7714,69.7714,69.7714,0.0
2006-01-10 09:35:00,106.75,106.75,106.66,106.7,167200.0,70.2651,70.2651,70.2058,70.2322,167200.0
2006-01-10 09:40:00,106.71,107.04,106.65,106.89,158000.0,70.2387,70.456,70.1993,70.3572,158000.0
2006-01-10 09:45:00,106.9,107.7,106.82,107.67,93000.0,70.3638,70.8904,70.3112,70.8706,93000.0
2006-01-10 09:50:00,107.63,107.66,107.39,107.46,96000.0,70.8443,70.8641,70.6863,70.7324,96000.0
2006-01-10 09:55:00,107.47,107.49,107.21,107.38,83900.0,70.739,70.7522,70.5679,70.6798,83900.0
2006-01-10 10:00:00,107.37,108.03,107.33,108.01,163000.0,70.6732,71.1076,70.6468,71.0944,163000.0
2006-01-10 10:05:00,108.02,108.2,107.76,108.2,97200.0,71.101,71.2195,70.9299,71.2195,97200.0
2006-01-10 10:10:00,108.23,109.28,108.2,108.99,152600.0,71.2392,71.9304,71.2195,71.7395,152600.0
2006-01-10 10:15:00,108.98,108.99,108.33,108.62,132100.0,71.7329,71.7395,71.3051,71.4959,132100.0
2006-01-10 10:20:00,108.62,108.94,108.6,108.7,111500.0,71.4959,71.7066,71.4828,71.5486,111500.0
2006-01-10 10:25:00,108.7,108.87,108.53,108.85,90600.0,71.5486,71.6605,71.4367,71.6473,90600.0
2006-01-10 10:30:00,108.86,108.86,108.27,108.3,150600.0,71.6539,71.6539,71.2656,71.2853,150600.0
2006-01-10 10:35:00,108.31,108.59,108.3,108.43,98100.0,71.2919,71.4762,71.2853,71.3709,98100.0
2006-01-10 10:40:00,108.44,108.48,108.25,108.35,88000.0,71.3775,71.4038,71.2524,71.3182,88000.0
2006-01-10 10:45:00,108.29,108.3,107.72,107.72,93400.0,71.2787,71.2853,70.9036,70.9036,93400.0
2006-01-10 10:50:00,107.71,107.85,107.6,107.78,131000.0,70.897,70.9891,70.8246,70.943,131000.0
2006-01-10 10:55:00,107.85,107.92,107.64,107.8,94600.0,70.9891,71.0352,70.8509,70.9562,94600.0
2006-01-10 11:00:00,107.79,107.96,107.29,107.35,83400.0,70.9496,71.0615,70.6205,70.66,83400.0
2006-01-10 11:05:00,107.35,107.45,107.07,107.39,125400.0,70.66,70.7258,70.4757,70.6863,125400.0
2006-01-10 11:10:00,107.35,107.45,107.22,107.38,85100.0,70.66,70.7258,70.5744,70.6798,85100.0
2006-01-10 11:15:00,107.42,107.42,106.98,106.98,114800.0,70.7061,70.7061,70.4165,70.4165,114800.0
2006-01-10 11:20:00,106.98,107.19,106.82,107.11,80900.0,70.4165,70.5547,70.3112,70.502,80900.0
2006-01-10 11:25:00,107.08,107.21,107.0,107.19,51400.0,70.4823,70.5679,70.4296,70.5547,51400.0
2006-01-10 11:30:00,107.21,107.34,107.18,107.25,52700.0,70.5679,70.6534,70.5481,70.5942,52700.0
2006-01-10 11:35:00,107.26,107.51,107.24,107.49,50000.0,70.6008,70.7653,70.5876,70.7522,50000.0
2006-01-10 11:40:00,107.49,107.72,107.49,107.66,65700.0,70.7522,70.9036,70.7522,70.8641,65700.0
2006-01-10 11:45:00,107.66,107.67,107.25,107.35,58600.0,70.8641,70.8706,70.5942,70.66,58600.0
2006-01-10 11:50:00,107.35,107.47,107.33,107.47,22800.0,70.66,70.739,70.6468,70.739,22800.0
2006-01-10 11:55:00,107.47,107.62,107.39,107.42,42000.0,70.739,70.8377,70.6863,70.7061,42000.0
2006-01-10 12:00:00,107.42,107.73,107.4,107.73,47500.0,70.7061,70.9101,70.6929,70.9101,47500.0
2006-01-10 12:05:00,107.75,107.76,107.19,107.29,62200.0,70.9233,70.9299,70.5547,70.6205,62200.0
2006-01-10 12:10:00,107.29,107.36,107.16,107.35,75600.0,70.6205,70.6666,70.5349,70.66,75600.0
2006-01-10 12:15:00,107.33,107.46,107.31,107.34,97000.0,70.6468,70.7324,70.6337,70.6534,97000.0
2006-01-10 12:20:00,107.34,107.34,107.12,107.13,34200.0,70.6534,70.6534,70.5086,70.5152,34200.0
2006-01-10 12:25:00,107.16,107.26,107.14,107.2,27400.0,70.5349,70.6008,70.5218,70.5613,27400.0
2006-01-10 12:30:00,107.2,107.35,107.2,107.35,43200.0,70.5613,70.66,70.5613,70.66,43200.0
2006-01-10 12:35:00,107.37,107.37,107.29,107.35,42700.0,70.6732,70.6732,70.6205,70.66,42700.0
2006-01-10 12:40:00,107.36,107.49,107.29,107.49,60300.0,70.6666,70.7522,70.6205,70.7522,60300.0
2006-01-10 12:45:00,107.49,107.56,107.13,107.13,23500.0,70.7522,70.7982,70.5152,70.5152,23500.0
2006-01-10 12:50:00,107.13,107.36,107.06,107.32,33600.0,70.5152,70.6666,70.4691,70.6403,33600.0
2006-01-10 12:55:00,107.36,107.44,107.24,107.42,17800.0,70.6666,70.7192,70.5876,70.7061,17800.0
2006-01-10 13:00:00,107.44,107.44,107.29,107.29,30500.0,70.7192,70.7192,70.6205,70.6205,30500.0
2006-01-10 13:05:00,107.29,107.35,107.28,107.35,14200.0,70.6205,70.66,70.6139,70.66,14200.0
2006-01-10 13:10:00,107.35,107.35,107.2,107.25,19200.0,70.66,70.66,70.5613,70.5942,19200.0
2006-01-10 13:15:00,107.27,107.31,107.17,107.17,18400.0,70.6074,70.6337,70.5415,70.5415,18400.0
2006-01-10 13:20:00,107.18,107.29,107.02,107.21,105200.0,70.5481,70.6205,70.4428,70.5679,105200.0
2006-01-10 13:25:00,107.24,107.34,107.02,107.11,48900.0,70.5876,70.6534,70.4428,70.502,48900.0
2006-01-10 13:30:00,107.11,107.19,106.97,107.07,66100.0,70.502,70.5547,70.4099,70.4757,66100.0
2006-01-10 13:35:00,107.06,107.24,107.02,107.24,26300.0,70.4691,70.5876,70.4428,70.5876,26300.0
2006-01-10 13:40:00,107.24,107.24,107.11,107.13,19700.0,70.5876,70.5876,70.502,70.5152,19700.0
2006-01-10 13:45:00,107.14,107.15,107.09,107.13,29400.0,70.5218,70.5284,70.4889,70.5152,29400.0
2006-01-10 13:50:00,107.13,107.15,107.07,107.09,26300.0,70.5152,70.5284,70.4757,70.4889,26300.0
2006-01-10 13:55:00,107.08,107.11,106.87,106.87,44800.0,70.4823,70.502,70.3441,70.3441,44800.0
2006-01-10 14:00:00,106.85,106.87,106.67,106.79,101700.0,70.3309,70.3441,70.2124,70.2914,101700.0
2006-01-10 14:05:00,106.79,107.04,106.78,107.04,88900.0,70.2914,70.456,70.2848,70.456,88900.0
2006-01-10 14:10:00,107.05,107.09,106.8,106.9,69000.0,70.4625,70.4889,70.298,70.3638,69000.0
2006-01-10 14:15:00,106.89,106.99,106.83,106.97,42200.0,70.3572,70.423,70.3177,70.4099,42200.0
2006-01-10 14:20:00,106.95,107.04,106.93,106.93,26300.0,70.3967,70.456,70.3836,70.3836,26300.0
2006-01-10 14:25:00,106.93,107.0,106.75,106.95,50600.0,70.3836,70.4296,70.2651,70.3967,50600.0
2006-01-10 14:30:00,106.99,106.99,106.84,106.88,33200.0,70.423,70.423,70.3243,70.3506,33200.0
2006-01-10 14:35:00,106.88,106.96,106.74,106.82,43600.0,70.3506,70.4033,70.2585,70.3112,43600.0
2006-01-10 14:40:00,106.83,106.91,106.8,106.88,42400.0,70.3177,70.3704,70.298,70.3506,42400.0
2006-01-10 14:45:00,106.9,107.02,106.88,107.0,29800.0,70.3638,70.4428,70.3506,70.4296,29800.0
2006-01-10 14:50:00,107.01,107.05,106.89,106.89,94000.0,70.4362,70.4625,70.3572,70.3572,94000.0
2006-01-10 14:55:00,106.89,106.9,106.51,106.51,46300.0,70.3572,70.3638,70.1071,70.1071,46300.0
2006-01-10 15:00:00,106.49,106.5,106.08,106.45,161300.0,70.0939,70.1005,69.8241,70.0676,161300.0
2006-01-10 15:05:00,106.45,106.6,106.37,106.44,125500.0,70.0676,70.1663,70.015,70.061,125500.0
2006-01-10 15:10:00,106.45,106.69,106.37,106.61,53400.0,70.0676,70.2256,70.015,70.1729,53400.0
2006-01-10 15:15:00,106.61,106.74,106.52,106.74,30700.0,70.1729,70.2585,70.1137,70.2585,30700.0
2006-01-10 15:20:00,106.74,106.97,106.66,106.96,43100.0,70.2585,70.4099,70.2058,70.4033,43100.0
2006-01-10 15:25:00,106.96,107.02,106.83,106.83,57700.0,70.4033,70.4428,70.3177,70.3177,57700.0
2006-01-10 15:30:00,106.83,107.0,106.83,106.94,41300.0,70.3177,70.4296,70.3177,70.3901,41300.0
2006-01-10 15:35:00,106.94,107.29,106.94,107.29,35500.0,70.3901,70.6205,70.3901,70.6205,35500.0
2006-01-10 15:40:00,107.41,107.42,107.0,107.0,50600.0,70.6995,70.7061,70.4296,70.4296,50600.0
2006-01-10 15:45:00,107.0,107.22,107.0,107.15,55100.0,70.4296,70.5744,70.4296,70.5284,55100.0
2006-01-10 15:50:00,107.14,107.26,107.11,107.18,59400.0,70.5218,70.6008,70.502,70.5481,59400.0
2006-01-10 15:55:00,107.18,107.2,107.16,107.17,84000.0,70.5481,70.5613,70.5349,70.5415,84000.0
2006-01-11 09:35:00,107.16,107.16,106.52,106.6,214300.0,70.5349,70.5349,70.1137,70.1663,214300.0
2006-01-11 09:40:00,106.54,106.56,106.26,106.41,124200.0,70.1268,70.14,69.9425,70.0413,124200.0
2006-01-11 09:45:00,106.41,106.46,106.26,106.45,99600.0,70.0413,70.0742,69.9425,70.0676,99600.0
2006-01-11 09:50:00,106.42,106.45,106.3,106.3,82500.0,70.0479,70.0676,69.9689,69.9689,82500.0
2006-01-11 09:55:00,106.3,106.43,106.3,106.39,66000.0,69.9689,70.0544,69.9689,70.0281,66000.0
2006-01-11 10:00:00,106.4,106.5,106.35,106.43,70200.0,70.0347,70.1005,70.0018,70.0544,70200.0
2006-01-11 10:05:00,106.43,106.46,106.36,106.44,50200.0,70.0544,70.0742,70.0084,70.061,50200.0
2006-01-11 10:10:00,106.44,106.45,106.3,106.33,76400.0,70.061,70.0676,69.9689,69.9886,76400.0
2006-01-11 10:15:00,106.32,106.36,106.15,106.15,33000.0,69.982,70.0084,69.8701,69.8701,33000.0
2006-01-11 10:20:00,106.16,106.28,106.13,106.25,61500.0,69.8767,69.9557,69.857,69.936,61500.0
2006-01-11 10:25:00,106.25,106.28,106.07,106.07,56600.0,69.936,69.9557,69.8175,69.8175,56600.0
2006-01-11 10:30:00,106.02,106.16,105.16,105.18,125100.0,69.7846,69.8767,69.2185,69.2317,125100.0
2006-01-11 10:35:00,105.2,105.68,105.16,105.59,292700.0,69.2448,69.5608,69.2185,69.5015,292700.0
2006-01-11 10:40:00,105.59,105.6,105.1,105.21,183000.0,69.5015,69.5081,69.179,69.2514,183000.0
2006-01-11 10:45:00,105.23,105.4,104.72,104.94,172800.0,69.2646,69.3765,68.9289,69.0737,172800.0
2006-01-11 10:50:00,104.93,105.0,104.87,105.0,81600.0,69.0671,69.1132,69.0276,69.1132,81600.0
2006-01-11 10:55:00,105.0,105.36,105.0,105.35,108700.0,69.1132,69.3501,69.1132,69.3436,108700.0
2006-01-11 11:00:00,105.35,105.5,105.21,105.35,110100.0,69.3436,69.4423,69.2514,69.3436,110100.0
2006-01-11 11:05:00,105.39,105.85,105.36,105.75,81100.0,69.3699,69.6727,69.3501,69.6069,81100.0
2006-01-11 11:10:00,105.71,106.12,105.65,106.1,80600.0,69.5805,69.8504,69.541,69.8372,80600.0
2006-01-11 11:15:00,106.09,106.18,105.83,105.88,112900.0,69.8307,69.8899,69.6595,69.6924,112900.0
2006-01-11 11:20:00,105.88,106.27,105.88,106.27,110900.0,69.6924,69.9491,69.6924,69.9491,110900.0
2006-01-11 11:25:00,106.25,106.52,106.23,106.45,103500.0,69.936,70.1137,69.9228,70.0676,103500.0
2006-01-11 11:30:00,106.45,107.1,106.45,106.93,80800.0,70.0676,70.4955,70.0676,70.3836,80800.0
2006-01-11 11:35:00,106.93,107.05,106.8,107.05,107100.0,70.3836,70.4625,70.298,70.4625,107100.0
2006-01-11 11:40:00,107.08,107.12,106.89,106.9,88800.0,70.4823,70.5086,70.3572,70.3638,88800.0
2006-01-11 11:45:00,106.9,107.04,106.84,106.91,55900.0,70.3638,70.456,70.3243,70.3704,55900.0
2006-01-11 11:50:00,106.92,106.92,106.71,106.71,54500.0,70.377,70.377,70.2387,70.2387,54500.0
2006-01-11 11:55:00,106.71,106.88,106.6,106.73,56700.0,70.2387,70.3506,70.1663,70.2519,56700.0
2006-01-11 12:00:00,106.74,106.91,106.48,106.57,48300.0,70.2585,70.3704,70.0874,70.1466,48300.0
2006-01-11 12:05:00,106.51,106.7,106.46,106.69,46200.0,70.1071,70.2322,70.0742,70.2256,46200.0
2006-01-11 12:10:00,106.69,107.0,106.66,106.98,40700.0,70.2256,70.4296,70.2058,70.4165,40700.0
2006-01-11 12:15:00,106.98,106.98,106.7,106.74,40100.0,70.4165,70.4165,70.2322,70.2585,40100.0
2006-01-11 12:20:00,106.75,106.99,106.73,106.89,34200.0,70.2651,70.423,70.2519,70.3572,34200.0
2006-01-11 12:25:00,106.9,107.01,106.67,106.7,48300.0,70.3638,70.4362,70.2124,70.2322,48300.0
2006-01-11 12:30:00,106.73,106.85,106.56,106.71,40000.0,70.2519,70.3309,70.14,70.2387,40000.0
2006-01-11 12:35:00,106.71,107.0,106.7,106.99,25000.0,70.2387,70.4296,70.2322,70.423,25000.0
2006-01-11 12:40:00,107.0,107.01,106.8,106.99,24900.0,70.4296,70.4362,70.298,70.423,24900.0
2006-01-11 12:45:00,107.01,107.04,106.93,106.99,25700.0,70.4362,70.456,70.3836,70.423,25700.0
2006-01-11 12:50:00,107.0,107.44,106.99,107.44,58500.0,70.4296,70.7192,70.423,70.7192,58500.0
2006-01-11 12:55:00,107.43,107.55,107.39,107.49,55600.0,70.7127,70.7917,70.6863,70.7522,55600.0
2006-01-11 13:00:00,107.49,107.5,107.12,107.13,32800.0,70.7522,70.7587,70.5086,70.5152,32800.0
2006-01-11 13:05:00,107.13,107.3,106.96,106.97,67100.0,70.5152,70.6271,70.4033,70.4099,67100.0
2006-01-11 13:10:00,106.97,107.08,106.96,107.0,35600.0,70.4099,70.4823,70.4033,70.4296,35600.0
2006-01-11 13:15:00,107.0,107.27,106.9,107.27,37000.0,70.4296,70.6074,70.3638,70.6074,37000.0
2006-01-11 13:20:00,107.24,107.63,107.17,107.62,52600.0,70.5876,70.8443,70.5415,70.8377,52600.0
2006-01-11 13:25:00,107.62,107.64,107.23,107.24,34600.0,70.8377,70.8509,70.581,70.5876,34600.0
2006-01-11 13:30:00,107.24,107.4,107.16,107.25,13600.0,70.5876,70.6929,70.5349,70.5942,13600.0
2006-01-11 13:35:00,107.25,107.43,107.25,107.39,20600.0,70.5942,70.7127,70.5942,70.6863,20600.0
2006-01-11 13:40:00,107.39,107.62,107.36,107.61,25200.0,70.6863,70.8377,70.6666,70.8311,25200.0
2006-01-11 13:45:00,107.6,107.84,107.54,107.8,23200.0,70.8246,70.9825,70.7851,70.9562,23200.0
2006-01-11 13:50:00,107.79,107.91,107.6,107.73,56200.0,70.9496,71.0286,70.8246,70.9101,56200.0
2006-01-11 13:55:00,107.76,107.86,107.6,107.86,24500.0,70.9299,70.9957,70.8246,70.9957,24500.0
2006-01-11 14:00:00,107.78,107.86,107.48,107.62,29400.0,70.943,70.9957,70.7456,70.8377,29400.0
2006-01-11 14:05:00,107.58,107.61,107.45,107.57,27700.0,70.8114,70.8311,70.7258,70.8048,27700.0
2006-01-11 14:10:00,107.57,108.0,107.57,107.91,62500.0,70.8048,71.0879,70.8048,71.0286,62500.0
2006-01-11 14:15:00,107.91,107.97,107.62,107.68,51800.0,71.0286,71.0681,70.8377,70.8772,51800.0
2006-01-11 14:20:00,107.71,107.98,107.71,107.96,39200.0,70.897,71.0747,70.897,71.0615,39200.0
2006-01-11 14:25:00,107.95,107.96,107.68,107.68,42000.0,71.0549,71.0615,70.8772,70.8772,42000.0
2006-01-11 14:30:00,107.68,107.75,107.62,107.74,19400.0,70.8772,70.9233,70.8377,70.9167,19400.0
2006-01-11 14:35:00,107.74,108.09,107.74,108.09,77000.0,70.9167,71.1471,70.9167,71.1471,77000.0
2006-01-11 14:40:00,108.09,108.2,108.05,108.08,36900.0,71.1471,71.2195,71.1208,71.1405,36900.0
2006-01-11 14:45:00,108.08,108.08,107.87,107.89,24200.0,71.1405,71.1405,71.0023,71.0154,24200.0
2006-01-11 14:50:00,107.91,107.97,107.82,107.97,33000.0,71.0286,71.0681,70.9694,71.0681,33000.0
2006-01-11 14:55:00,107.96,108.09,107.85,107.85,28100.0,71.0615,71.1471,70.9891,70.9891,28100.0
2006-01-11 15:00:00,107.86,108.14,107.86,108.08,31500.0,70.9957,71.18,70.9957,71.1405,31500.0
2006-01-11 15:05:00,108.08,108.08,107.83,107.86,23200.0,71.1405,71.1405,70.976,70.9957,23200.0
2006-01-11 15:10:00,107.88,108.08,107.87,108.07,36100.0,71.0089,71.1405,71.0023,71.1339,36100.0
2006-01-11 15:15:00,108.05,108.08,108.0,108.08,46900.0,71.1208,71.1405,71.0879,71.1405,46900.0
2006-01-11 15:20:00,108.08,108.08,107.92,108.04,31100.0,71.1405,71.1405,71.0352,71.1142,31100.0
2006-01-11 15:25:00,108.04,108.06,107.85,107.88,58400.0,71.1142,71.1273,70.9891,71.0089,58400.0
2006-01-11 15:30:00,107.88,107.95,107.51,107.52,42300.0,71.0089,71.0549,70.7653,70.7719,42300.0
2006-01-11 15:35:00,107.53,107.77,107.53,107.67,61700.0,70.7785,70.9365,70.7785,70.8706,61700.0
2006-01-11 15:40:00,107.72,107.88,107.7,107.82,39500.0,70.9036,71.0089,70.8904,70.9694,39500.0
2006-01-11 15:45:00,107.81,107.81,107.34,107.36,46800.0,70.9628,70.9628,70.6534,70.6666,46800.0
2006-01-11 15:50:00,107.37,107.37,107.08,107.08,85900.0,70.6732,70.6732,70.4823,70.4823,85900.0
2006-01-11 15:55:00,107.07,107.28,107.05,107.25,132700.0,70.4757,70.6139,70.4625,70.5942,132700.0
2006-01-12 09:30:00,107.6,107.6,107.4,107.49,90900.0,70.8246,70.8246,70.6929,70.7522,90900.0
2006-01-12 09:35:00,107.84,107.99,107.49,107.84,107700.0,70.9825,71.0813,70.7522,70.9825,107700.0
2006-01-12 09:40:00,107.86,108.35,107.84,108.2,77300.0,70.9957,71.3182,70.9825,71.2195,77300.0
2006-01-12 09:45:00,108.2,108.29,107.99,108.11,148200.0,71.2195,71.2787,71.0813,71.1603,148200.0
2006-01-12 09:50:00,108.1,108.13,107.81,107.9,116200.0,71.1537,71.1734,70.9628,71.022,116200.0
2006-01-12 09:55:00,107.96,108.12,107.93,108.0,146000.0,71.0615,71.1668,71.0418,71.0879,146000.0
2006-01-12 10:00:00,108.01,108.02,107.77,107.97,125600.0,71.0944,71.101,70.9365,71.0681,125600.0
2006-01-12 10:05:00,107.98,108.0,107.82,107.89,70600.0,71.0747,71.0879,70.9694,71.0154,70600.0
2006-01-12 10:10:00,107.86,107.96,107.8,107.9,59600.0,70.9957,71.0615,70.9562,71.022,59600.0
2006-01-12 10:15:00,107.88,107.94,107.65,107.69,61100.0,71.0089,71.0484,70.8575,70.8838,61100.0
2006-01-12 10:20:00,107.64,107.9,107.61,107.9,45700.0,70.8509,71.022,70.8311,71.022,45700.0
2006-01-12 10:25:00,107.9,107.9,107.65,107.7,39400.0,71.022,71.022,70.8575,70.8904,39400.0
2006-01-12 10:30:00,107.71,107.96,107.48,107.86,143600.0,70.897,71.0615,70.7456,70.9957,143600.0
2006-01-12 10:35:00,107.85,108.14,107.85,108.1,148000.0,70.9891,71.18,70.9891,71.1537,148000.0
2006-01-12 10:40:00,108.1,108.23,108.04,108.23,133400.0,71.1537,71.2392,71.1142,71.2392,133400.0
2006-01-12 10:45:00,108.23,108.3,108.1,108.1,108900.0,71.2392,71.2853,71.1537,71.1537,108900.0
2006-01-12 10:50:00,108.1,108.15,107.9,108.08,173600.0,71.1537,71.1866,71.022,71.1405,173600.0
2006-01-12 10:55:00,108.08,108.22,108.02,108.17,56700.0,71.1405,71.2327,71.101,71.1997,56700.0
2006-01-12 11:00:00,108.16,108.17,107.99,108.01,122200.0,71.1932,71.1997,71.0813,71.0944,122200.0
2006-01-12 11:05:00,108.02,108.08,107.94,107.97,66700.0,71.101,71.1405,71.0484,71.0681,66700.0
2006-01-12 11:10:00,107.97,108.3,107.97,108.29,45300.0,71.0681,71.2853,71.0681,71.2787,45300.0
2006-01-12 11:15:00,108.29,108.44,108.27,108.35,65000.0,71.2787,71.3775,71.2656,71.3182,65000.0
2006-01-12 11:20:00,108.36,108.4,108.21,108.33,52800.0,71.3248,71.3511,71.2261,71.3051,52800.0
2006-01-12 11:25:00,108.33,108.35,108.19,108.19,77800.0,71.3051,71.3182,71.2129,71.2129,77800.0
2006-01-12 11:30:00,108.19,108.42,108.1,108.35,52800.0,71.2129,71.3643,71.1537,71.3182,52800.0
2006-01-12 11:35:00,108.35,108.44,108.2,108.25,42700.0,71.3182,71.3775,71.2195,71.2524,42700.0
2006-01-12 11:40:00,108.24,108.5,108.22,108.39,43400.0,71.2458,71.417,71.2327,71.3446,43400.0
2006-01-12 11:45:00,108.35,108.45,108.31,108.31,42200.0,71.3182,71.3841,71.2919,71.2919,42200.0
2006-01-12 11:50:00,108.31,108.38,108.19,108.29,33500.0,71.2919,71.338,71.2129,71.2787,33500.0
2006-01-12 11:55:00,108.3,108.3,107.98,108.0,34700.0,71.2853,71.2853,71.0747,71.0879,34700.0
2006-01-12 12:00:00,108.02,108.33,107.94,108.32,44300.0,71.101,71.3051,71.0484,71.2985,44300.0
2006-01-12 12:05:00,108.3,108.31,107.99,107.99,24600.0,71.2853,71.2919,71.0813,71.0813,24600.0
2006-01-12 12:10:00,107.95,108.03,107.88,107.97,39600.0,71.0549,71.1076,71.0089,71.0681,39600.0
2006-01-12 12:15:00,107.97,107.97,107.8,107.9,45500.0,71.0681,71.0681,70.9562,71.022,45500.0
2006-01-12 12:20:00,107.9,108.0,107.86,107.9,33400.0,71.022,71.0879,70.9957,71.022,33400.0
2006-01-12 12:25:00,107.9,107.91,107.73,107.74,26400.0,71.022,71.0286,70.9101,70.9167,26400.0
2006-01-12 12:30:00,107.74,107.88,107.73,107.88,30700.0,70.9167,71.0089,70.9101,71.0089,30700.0
2006-01-12 12:35:00,107.89,108.02,107.89,107.92,35300.0,71.0154,71.101,71.0154,71.0352,35300.0
2006-01-12 12:40:00,107.92,108.0,107.85,107.89,30500.0,71.0352,71.0879,70.9891,71.0154,30500.0
2006-01-12 12:45:00,107.89,107.93,107.88,107.91,28900.0,71.0154,71.0418,71.0089,71.0286,28900.0
2006-01-12 12:50:00,107.9,107.91,107.68,107.68,25600.0,71.022,71.0286,70.8772,70.8772,25600.0
2006-01-12 12:55:00,107.69,107.69,107.31,107.35,56800.0,70.8838,70.8838,70.6337,70.66,56800.0
2006-01-12 13:00:00,107.33,107.58,107.32,107.54,31300.0,70.6468,70.8114,70.6403,70.7851,31300.0
2006-01-12 13:05:00,107.55,107.6,107.01,107.03,36200.0,70.7917,70.8246,70.4362,70.4494,36200.0
2006-01-12 13:10:00,107.03,107.05,106.82,106.99,78100.0,70.4494,70.4625,70.3112,70.423,78100.0
2006-01-12 13:15:00,106.99,107.05,106.62,106.79,61300.0,70.423,70.4625,70.1795,70.2914,61300.0
2006-01-12 13:20:00,106.79,106.86,106.5,106.63,48800.0,70.2914,70.3375,70.1005,70.1861,48800.0
2006-01-12 13:25:00,106.57,106.82,106.57,106.62,167000.0,70.1466,70.3112,70.1466,70.1795,167000.0
2006-01-12 13:30:00,106.62,106.74,106.59,106.72,39200.0,70.1795,70.2585,70.1598,70.2453,39200.0
2006-01-12 13:35:00,106.71,106.99,106.69,106.9,94000.0,70.2387,70.423,70.2256,70.3638,94000.0
2006-01-12 13:40:00,106.9,106.9,106.56,106.59,52200.0,70.3638,70.3638,70.14,70.1598,52200.0
2006-01-12 13:45:00,106.59,106.65,106.18,106.29,182400.0,70.1598,70.1993,69.8899,69.9623,182400.0
2006-01-12 13:50:00,106.31,106.32,105.78,105.85,81400.0,69.9755,69.982,69.6266,69.6727,81400.0
2006-01-12 13:55:00,105.9,106.02,105.77,106.02,89700.0,69.7056,69.7846,69.62,69.7846,89700.0
2006-01-12 14:00:00,106.03,106.36,106.0,106.31,77000.0,69.7912,70.0084,69.7714,69.9755,77000.0
2006-01-12 14:05:00,106.36,106.55,106.07,106.19,72800.0,70.0084,70.1334,69.8175,69.8965,72800.0
2006-01-12 14:10:00,106.19,106.19,105.79,105.79,54200.0,69.8965,69.8965,69.6332,69.6332,54200.0
2006-01-12 14:15:00,105.79,105.94,105.45,105.58,68700.0,69.6332,69.7319,69.4094,69.495,68700.0
2006-01-12 14:20:00,105.58,105.86,105.43,105.84,88100.0,69.495,69.6793,69.3962,69.6661,88100.0
2006-01-12 14:25:00,105.84,106.01,105.5,105.54,43100.0,69.6661,69.778,69.4423,69.4686,43100.0
2006-01-12 14:30:00,105.58,105.77,105.44,105.69,57300.0,69.495,69.62,69.4028,69.5674,57300.0
2006-01-12 14:35:00,105.7,106.07,105.69,106.02,41200.0,69.5739,69.8175,69.5674,69.7846,41200.0
2006-01-12 14:40:00,105.99,106.17,105.92,106.04,44100.0,69.7648,69.8833,69.7188,69.7977,44100.0
2006-01-12 14:45:00,106.07,106.13,105.92,106.02,59600.0,69.8175,69.857,69.7188,69.7846,59600.0
2006-01-12 14:50:00,106.03,106.22,105.92,106.22,35300.0,69.7912,69.9162,69.7188,69.9162,35300.0
2006-01-12 14:55:00,106.2,106.28,106.09,106.27,57200.0,69.9031,69.9557,69.8307,69.9491,57200.0
2006-01-12 15:00:00,106.22,106.35,106.1,106.29,57300.0,69.9162,70.0018,69.8372,69.9623,57300.0
2006-01-12 15:05:00,106.28,106.33,106.04,106.05,53700.0,69.9557,69.9886,69.7977,69.8043,53700.0
2006-01-12 15:10:00,106.05,106.15,105.94,106.1,55900.0,69.8043,69.8701,69.7319,69.8372,55900.0
2006-01-12 15:15:00,106.1,106.1,105.64,105.76,93900.0,69.8372,69.8372,69.5345,69.6134,93900.0
2006-01-12 15:20:00,105.75,105.77,105.56,105.57,88900.0,69.6069,69.62,69.4818,69.4884,88900.0
2006-01-12 15:25:00,105.56,105.65,105.5,105.6,55100.0,69.4818,69.541,69.4423,69.5081,55100.0
2006-01-12 15:30:00,105.59,105.86,105.56,105.65,69300.0,69.5015,69.6793,69.4818,69.541,69300.0
2006-01-12 15:35:00,105.66,105.9,105.62,105.89,46100.0,69.5476,69.7056,69.5213,69.699,46100.0
2006-01-12 15:40:00,105.9,105.96,105.34,105.35,88500.0,69.7056,69.7451,69.337,69.3436,88500.0
2006-01-12 15:45:00,105.35,105.39,105.06,105.29,112900.0,69.3436,69.3699,69.1527,69.3041,112900.0
2006-01-12 15:50:00,105.28,105.6,105.28,105.4,101500.0,69.2975,69.5081,69.2975,69.3765,101500.0
2006-01-12 15:55:00,105.4,105.5,105.36,105.48,81500.0,69.3765,69.4423,69.3501,69.4291,81500.0
2006-01-13 09:30:00,105.42,105.69,105.25,105.26,135700.0,69.3896,69.5674,69.2777,69.2843,135700.0
2006-01-13 09:35:00,105.25,106.24,105.25,106.24,85500.0,69.2777,69.9294,69.2777,69.9294,85500.0
2006-01-13 09:40:00,106.25,106.48,106.0,106.32,119500.0,69.936,70.0874,69.7714,69.982,119500.0
2006-01-13 09:45:00,106.41,106.52,106.32,106.38,70900.0,70.0413,70.1137,69.982,70.0215,70900.0
2006-01-13 09:50:00,106.38,106.55,106.16,106.36,69800.0,70.0215,70.1334,69.8767,70.0084,69800.0
2006-01-13 09:55:00,106.34,106.75,106.27,106.39,57000.0,69.9952,70.2651,69.9491,70.0281,57000.0
2006-01-13 10:00:00,106.39,106.39,106.0,106.17,75300.0,70.0281,70.0281,69.7714,69.8833,75300.0
2006-01-13 10:05:00,106.15,106.16,105.87,106.0,75800.0,69.8701,69.8767,69.6858,69.7714,75800.0
2006-01-13 10:10:00,106.0,106.34,105.78,106.22,65500.0,69.7714,69.9952,69.6266,69.9162,65500.0
2006-01-13 10:15:00,106.3,106.6,106.23,106.52,57100.0,69.9689,70.1663,69.9228,70.1137,57100.0
2006-01-13 10:20:00,106.54,106.72,106.33,106.34,59700.0,70.1268,70.2453,69.9886,69.9952,59700.0
2006-01-13 10:25:00,106.39,106.39,106.05,106.06,37300.0,70.0281,70.0281,69.8043,69.8109,37300.0
2006-01-13 10:30:00,106.05,106.39,106.01,106.38,36800.0,69.8043,70.0281,69.778,70.0215,36800.0
2006-01-13 10:35:00,106.33,106.79,106.33,106.79,66900.0,69.9886,70.2914,69.9886,70.2914,66900.0
2006-01-13 10:40:00,106.79,106.8,106.6,106.66,50900.0,70.2914,70.298,70.1663,70.2058,50900.0
2006-01-13 10:45:00,106.61,106.7,106.43,106.54,35900.0,70.1729,70.2322,70.0544,70.1268,35900.0
2006-01-13 10:50:00,106.53,106.58,106.36,106.47,37400.0,70.1203,70.1532,70.0084,70.0808,37400.0
2006-01-13 10:55:00,106.49,106.8,106.47,106.76,47500.0,70.0939,70.298,70.0808,70.2717,47500.0
2006-01-13 11:00:00,106.8,106.8,106.51,106.54,41300.0,70.298,70.298,70.1071,70.1268,41300.0
2006-01-13 11:05:00,106.58,106.58,106.28,106.46,58400.0,70.1532,70.1532,69.9557,70.0742,58400.0
2006-01-13 11:10:00,106.46,106.72,106.41,106.52,32800.0,70.0742,70.2453,70.0413,70.1137,32800.0
2006-01-13 11:15:00,106.57,106.8,106.5,106.73,31500.0,70.1466,70.298,70.1005,70.2519,31500.0
2006-01-13 11:20:00,106.75,107.0,106.69,107.0,38400.0,70.2651,70.4296,70.2256,70.4296,38400.0
2006-01-13 11:25:00,107.03,107.45,107.0,107.2,65400.0,70.4494,70.7258,70.4296,70.5613,65400.0
2006-01-13 11:30:00,107.21,107.77,107.21,107.61,67900.0,70.5679,70.9365,70.5679,70.8311,67900.0
2006-01-13 11:35:00,107.62,107.8,107.59,107.62,173900.0,70.8377,70.9562,70.818,70.8377,173900.0
2006-01-13 11:40:00,107.7,107.7,107.4,107.49,32900.0,70.8904,70.8904,70.6929,70.7522,32900.0
2006-01-13 11:45:00,107.49,107.62,107.47,107.55,64800.0,70.7522,70.8377,70.739,70.7917,64800.0
2006-01-13 11:50:00,107.55,107.55,107.45,107.5,28300.0,70.7917,70.7917,70.7258,70.7587,28300.0
2006-01-13 11:55:00,107.51,107.57,107.3,107.5,36200.0,70.7653,70.8048,70.6271,70.7587,36200.0
2006-01-13 12:00:00,107.45,107.54,107.34,107.46,57600.0,70.7258,70.7851,70.6534,70.7324,57600.0
2006-01-13 12:05:00,107.45,107.45,107.05,107.05,39500.0,70.7258,70.7258,70.4625,70.4625,39500.0
2006-01-13 12:10:00,107.03,107.24,106.99,107.19,49800.0,70.4494,70.5876,70.423,70.5547,49800.0
2006-01-13 12:15:00,107.19,107.3,107.03,107.12,51300.0,70.5547,70.6271,70.4494,70.5086,51300.0
2006-01-13 12:20:00,107.11,107.3,107.11,107.17,42200.0,70.502,70.6271,70.502,70.5415,42200.0
2006-01-13 12:25:00,107.14,107.34,107.12,107.24,32000.0,70.5218,70.6534,70.5086,70.5876,32000.0
2006-01-13 12:30:00,107.21,107.22,107.19,107.22,20500.0,70.5679,70.5744,70.5547,70.5744,20500.0
2006-01-13 12:35:00,107.21,107.23,107.1,107.18,35200.0,70.5679,70.581,70.4955,70.5481,35200.0
2006-01-13 12:40:00,107.19,107.21,106.95,106.95,29700.0,70.5547,70.5679,70.3967,70.3967,29700.0
2006-01-13 12:45:00,106.95,107.1,106.76,106.95,45900.0,70.3967,70.4955,70.2717,70.3967,45900.0
2006-01-13 12:50:00,106.94,107.17,106.93,107.07,36900.0,70.3901,70.5415,70.3836,70.4757,36900.0
2006-01-13 12:55:00,107.09,107.16,107.04,107.04,21200.0,70.4889,70.5349,70.456,70.456,21200.0
2006-01-13 13:00:00,107.03,107.11,106.91,107.11,21000.0,70.4494,70.502,70.3704,70.502,21000.0
2006-01-13 13:05:00,107.11,107.12,106.99,107.11,23600.0,70.502,70.5086,70.423,70.502,23600.0
2006-01-13 13:10:00,107.1,107.1,106.84,106.85,22300.0,70.4955,70.4955,70.3243,70.3309,22300.0
2006-01-13 13:15:00,106.85,106.96,106.68,106.96,29000.0,70.3309,70.4033,70.219,70.4033,29000.0
2006-01-13 13:20:00,106.94,107.02,106.9,106.98,19400.0,70.3901,70.4428,70.3638,70.4165,19400.0
2006-01-13 13:25:00,106.98,107.1,106.98,107.08,21800.0,70.4165,70.4955,70.4165,70.4823,21800.0
2006-01-13 13:30:00,107.08,107.08,106.94,107.0,21500.0,70.4823,70.4823,70.3901,70.4296,21500.0
2006-01-13 13:35:00,106.98,107.0,106.73,106.8,23400.0,70.4165,70.4296,70.2519,70.298,23400.0
2006-01-13 13:40:00,106.8,106.82,106.75,106.78,14800.0,70.298,70.3112,70.2651,70.2848,14800.0
2006-01-13 13:45:00,106.78,106.9,106.76,106.86,16400.0,70.2848,70.3638,70.2717,70.3375,16400.0
2006-01-13 13:50:00,106.86,106.96,106.86,106.9,18500.0,70.3375,70.4033,70.3375,70.3638,18500.0
2006-01-13 13:55:00,106.91,106.98,106.85,106.95,57700.0,70.3704,70.4165,70.3309,70.3967,57700.0
2006-01-13 14:00:00,106.94,106.95,106.83,106.93,68500.0,70.3901,70.3967,70.3177,70.3836,68500.0
2006-01-13 14:05:00,106.94,107.0,106.94,106.94,37700.0,70.3901,70.4296,70.3901,70.3901,37700.0
2006-01-13 14:10:00,106.94,106.95,106.71,106.73,38200.0,70.3901,70.3967,70.2387,70.2519,38200.0
2006-01-13 14:15:00,106.65,106.79,106.62,106.7,43300.0,70.1993,70.2914,70.1795,70.2322,43300.0
2006-01-13 14:20:00,106.73,106.81,106.59,106.7,44300.0,70.2519,70.3046,70.1598,70.2322,44300.0
2006-01-13 14:25:00,106.72,106.99,106.7,106.98,25600.0,70.2453,70.423,70.2322,70.4165,25600.0
2006-01-13 14:30:00,106.99,107.07,106.98,107.07,33700.0,70.423,70.4757,70.4165,70.4757,33700.0
2006-01-13 14:35:00,107.08,107.18,107.02,107.18,34100.0,70.4823,70.5481,70.4428,70.5481,34100.0
2006-01-13 14:40:00,107.18,107.64,107.18,107.53,70200.0,70.5481,70.8509,70.5481,70.7785,70200.0
2006-01-13 14:45:00,107.52,107.53,107.17,107.23,66700.0,70.7719,70.7785,70.5415,70.581,66700.0
2006-01-13 14:50:00,107.22,107.25,107.12,107.25,33700.0,70.5744,70.5942,70.5086,70.5942,33700.0
2006-01-13 14:55:00,107.23,107.35,107.15,107.35,35100.0,70.581,70.66,70.5284,70.66,35100.0
2006-01-13 15:00:00,107.32,107.55,107.32,107.5,70100.0,70.6403,70.7917,70.6403,70.7587,70100.0
2006-01-13 15:05:00,107.49,107.59,107.38,107.59,45900.0,70.7522,70.818,70.6798,70.818,45900.0
2006-01-13 15:10:00,107.54,107.67,107.42,107.43,49700.0,70.7851,70.8706,70.7061,70.7127,49700.0
2006-01-13 15:15:00,107.42,107.43,107.32,107.36,60000.0,70.7061,70.7127,70.6403,70.6666,60000.0
2006-01-13 15:20:00,107.36,107.51,107.35,107.37,46500.0,70.6666,70.7653,70.66,70.6732,46500.0
2006-01-13 15:25:00,107.36,107.37,107.26,107.32,42500.0,70.6666,70.6732,70.6008,70.6403,42500.0
2006-01-13 15:30:00,107.32,107.32,107.0,107.02,38300.0,70.6403,70.6403,70.4296,70.4428,38300.0
2006-01-13 15:35:00,107.02,107.02,106.85,106.94,80200.0,70.4428,70.4428,70.3309,70.3901,80200.0
2006-01-13 15:40:00,106.91,107.0,106.9,107.0,42900.0,70.3704,70.4296,70.3638,70.4296,42900.0
2006-01-13 15:45:00,107.0,107.01,106.91,107.0,56700.0,70.4296,70.4362,70.3704,70.4296,56700.0
2006-01-13 15:50:00,106.98,107.25,106.98,107.25,57200.0,70.4165,70.5942,70.4165,70.5942,57200.0
2006-01-13 15:55:00,107.25,107.33,107.11,107.15,89800.0,70.5942,70.6468,70.502,70.5284,89800.0
2006-01-17 09:30:00,109.0,109.0,109.0,109.0,0.0,71.7461,71.7461,71.7461,71.7461,0.0
2006-01-17 09:35:00,109.2,109.2,109.01,109.14,178100.0,71.8777,71.8777,71.7527,71.8382,178100.0
2006-01-17 09:40:00,109.15,109.34,108.8,109.17,168500.0,71.8448,71.9699,71.6144,71.858,168500.0
2006-01-17 09:45:00,109.16,109.6,109.16,109.52,167500.0,71.8514,72.141,71.8514,72.0883,167500.0
2006-01-17 09:50:00,109.52,109.75,109.47,109.47,182000.0,72.0883,72.2397,72.0554,72.0554,182000.0
2006-01-17 09:55:00,109.44,109.48,109.1,109.1,82500.0,72.0357,72.062,71.8119,71.8119,82500.0
2006-01-17 10:00:00,109.1,109.5,109.0,109.44,102500.0,71.8119,72.0752,71.7461,72.0357,102500.0
2006-01-17 10:05:00,109.4,109.58,109.32,109.45,92200.0,72.0094,72.1278,71.9567,72.0423,92200.0
2006-01-17 10:10:00,109.47,109.63,109.33,109.38,127800.0,72.0554,72.1608,71.9633,71.9962,127800.0
2006-01-17 10:15:00,109.38,109.38,108.95,109.2,107600.0,71.9962,71.9962,71.7132,71.8777,107600.0
2006-01-17 10:20:00,109.21,109.4,109.12,109.31,69200.0,71.8843,72.0094,71.8251,71.9501,69200.0
2006-01-17 10:25:00,109.36,109.37,109.12,109.33,61200.0,71.983,71.9896,71.8251,71.9633,61200.0
2006-01-17 10:30:00,109.33,109.55,109.26,109.44,53400.0,71.9633,72.1081,71.9172,72.0357,53400.0
2006-01-17 10:35:00,109.44,109.54,109.33,109.33,42300.0,72.0357,72.1015,71.9633,71.9633,42300.0
2006-01-17 10:40:00,109.34,109.5,109.25,109.29,55900.0,71.9699,72.0752,71.9106,71.937,55900.0
2006-01-17 10:45:00,109.29,109.38,109.15,109.32,63400.0,71.937,71.9962,71.8448,71.9567,63400.0
2006-01-17 10:50:00,109.35,109.5,109.23,109.5,37000.0,71.9765,72.0752,71.8975,72.0752,37000.0
2006-01-17 10:55:00,109.5,109.58,109.36,109.52,50200.0,72.0752,72.1278,71.983,72.0883,50200.0
2006-01-17 11:00:00,109.53,109.64,109.31,109.33,51100.0,72.0949,72.1673,71.9501,71.9633,51100.0
2006-01-17 11:05:00,109.36,109.4,109.1,109.17,41200.0,71.983,72.0094,71.8119,71.858,41200.0
2006-01-17 11:10:00,109.2,109.24,109.09,109.1,22500.0,71.8777,71.904,71.8053,71.8119,22500.0
2006-01-17 11:15:00,109.1,109.1,108.85,108.93,37400.0,71.8119,71.8119,71.6473,71.7,37400.0
2006-01-17 11:20:00,108.93,109.18,108.9,109.17,30800.0,71.7,71.8646,71.6803,71.858,30800.0
2006-01-17 11:25:00,109.17,109.31,109.05,109.05,42600.0,71.858,71.9501,71.779,71.779,42600.0
2006-01-17 11:30:00,109.06,109.17,108.9,108.96,23500.0,71.7856,71.858,71.6803,71.7197,23500.0
2006-01-17 11:35:00,108.96,109.03,108.89,109.0,15300.0,71.7197,71.7658,71.6737,71.7461,15300.0
2006-01-17 11:40:00,109.01,109.14,108.95,109.11,21800.0,71.7527,71.8382,71.7132,71.8185,21800.0
2006-01-17 11:45:00,109.1,109.17,109.07,109.11,31000.0,71.8119,71.858,71.7921,71.8185,31000.0
2006-01-17 11:50:00,109.13,109.2,109.09,109.09,30700.0,71.8316,71.8777,71.8053,71.8053,30700.0
2006-01-17 11:55:00,109.09,109.14,109.01,109.03,37200.0,71.8053,71.8382,71.7527,71.7658,37200.0
2006-01-17 12:00:00,109.01,109.04,108.94,109.0,66300.0,71.7527,71.7724,71.7066,71.7461,66300.0
2006-01-17 12:05:00,109.0,109.0,108.86,108.93,25800.0,71.7461,71.7461,71.6539,71.7,25800.0
2006-01-17 12:10:00,108.97,109.08,108.94,108.97,28800.0,71.7263,71.7987,71.7066,71.7263,28800.0
2006-01-17 12:15:00,108.97,108.97,108.81,108.82,32300.0,71.7263,71.7263,71.621,71.6276,32300.0
2006-01-17 12:20:00,108.81,108.95,108.8,108.88,40000.0,71.621,71.7132,71.6144,71.6671,40000.0
2006-01-17 12:25:00,108.87,108.93,108.82,108.84,13400.0,71.6605,71.7,71.6276,71.6408,13400.0
2006-01-17 12:30:00,108.84,109.09,108.8,108.99,34700.0,71.6408,71.8053,71.6144,71.7395,34700.0
2006-01-17 12:35:00,108.98,109.1,108.89,108.95,55000.0,71.7329,71.8119,71.6737,71.7132,55000.0
2006-01-17 12:40:00,108.91,109.1,108.91,109.09,24500.0,71.6868,71.8119,71.6868,71.8053,24500.0
2006-01-17 12:45:00,109.09,109.49,109.04,109.45,45800.0,71.8053,72.0686,71.7724,72.0423,45800.0
2006-01-17 12:50:00,109.45,109.56,109.43,109.46,37500.0,72.0423,72.1147,72.0291,72.0489,37500.0
2006-01-17 12:55:00,109.47,109.72,109.39,109.72,44200.0,72.0554,72.22,72.0028,72.22,44200.0
2006-01-17 13:00:00,109.71,109.71,109.46,109.47,23200.0,72.2134,72.2134,72.0489,72.0554,23200.0
2006-01-17 13:05:00,109.45,109.61,109.45,109.49,21200.0,72.0423,72.1476,72.0423,72.0686,21200.0
2006-01-17 13:10:00,109.5,109.51,109.32,109.39,20400.0,72.0752,72.0818,71.9567,72.0028,20400.0
2006-01-17 13:15:00,109.37,109.4,109.25,109.27,24000.0,71.9896,72.0094,71.9106,71.9238,24000.0
2006-01-17 13:20:00,109.33,109.39,109.3,109.37,21500.0,71.9633,72.0028,71.9435,71.9896,21500.0
2006-01-17 13:25:00,109.37,109.4,109.29,109.36,31000.0,71.9896,72.0094,71.937,71.983,31000.0
2006-01-17 13:30:00,109.3,109.39,109.27,109.36,42400.0,71.9435,72.0028,71.9238,71.983,42400.0
2006-01-17 13:35:00,109.34,109.42,109.29,109.29,25600.0,71.9699,72.0225,71.937,71.937,25600.0
2006-01-17 13:40:00,109.34,109.54,109.34,109.4,23800.0,71.9699,72.1015,71.9699,72.0094,23800.0
2006-01-17 13:45:00,109.4,109.41,109.17,109.3,22000.0,72.0094,72.0159,71.858,71.9435,22000.0
2006-01-17 13:50:00,109.26,109.3,109.26,109.3,18700.0,71.9172,71.9435,71.9172,71.9435,18700.0
2006-01-17 13:55:00,109.3,109.41,109.27,109.36,59500.0,71.9435,72.0159,71.9238,71.983,59500.0
2006-01-17 14:00:00,109.39,109.46,109.3,109.3,57700.0,72.0028,72.0489,71.9435,71.9435,57700.0
2006-01-17 14:05:00,109.32,109.4,109.18,109.24,35800.0,71.9567,72.0094,71.8646,71.904,35800.0
2006-01-17 14:10:00,109.25,109.32,109.08,109.11,42400.0,71.9106,71.9567,71.7987,71.8185,42400.0
2006-01-17 14:15:00,109.11,109.22,109.05,109.14,31700.0,71.8185,71.8909,71.779,71.8382,31700.0
2006-01-17 14:20:00,109.13,109.29,109.05,109.11,38500.0,71.8316,71.937,71.779,71.8185,38500.0
2006-01-17 14:25:00,109.11,109.25,108.98,109.03,35000.0,71.8185,71.9106,71.7329,71.7658,35000.0
2006-01-17 14:30:00,109.04,109.14,109.04,109.08,52700.0,71.7724,71.8382,71.7724,71.7987,52700.0
2006-01-17 14:35:00,109.06,109.06,108.93,109.0,60600.0,71.7856,71.7856,71.7,71.7461,60600.0
2006-01-17 14:40:00,109.01,109.02,108.91,109.0,39800.0,71.7527,71.7592,71.6868,71.7461,39800.0
2006-01-17 14:45:00,109.0,109.09,108.96,109.03,30600.0,71.7461,71.8053,71.7197,71.7658,30600.0
2006-01-17 14:50:00,109.03,109.12,108.99,109.05,43900.0,71.7658,71.8251,71.7395,71.779,43900.0
2006-01-17 14:55:00,109.06,109.13,108.94,109.02,94900.0,71.7856,71.8316,71.7066,71.7592,94900.0
2006-01-17 15:00:00,109.02,109.06,108.93,109.03,33800.0,71.7592,71.7856,71.7,71.7658,33800.0
2006-01-17 15:05:00,108.99,109.11,108.95,109.06,51700.0,71.7395,71.8185,71.7132,71.7856,51700.0
2006-01-17 15:10:00,109.11,109.14,108.98,109.0,47500.0,71.8185,71.8382,71.7329,71.7461,47500.0
2006-01-17 15:15:00,109.0,109.0,108.74,108.74,111700.0,71.7461,71.7461,71.5749,71.5749,111700.0
2006-01-17 15:20:00,108.73,108.84,108.7,108.84,99000.0,71.5684,71.6408,71.5486,71.6408,99000.0
2006-01-17 15:25:00,108.8,108.94,108.79,108.8,40000.0,71.6144,71.7066,71.6078,71.6144,40000.0
2006-01-17 15:30:00,108.8,108.9,108.78,108.85,61300.0,71.6144,71.6803,71.6013,71.6473,61300.0
2006-01-17 15:35:00,108.84,108.86,108.7,108.75,40300.0,71.6408,71.6539,71.5486,71.5815,40300.0
2006-01-17 15:40:00,108.75,108.9,108.75,108.75,95400.0,71.5815,71.6803,71.5815,71.5815,95400.0
2006-01-17 15:45:00,108.74,108.74,108.51,108.56,56800.0,71.5749,71.5749,71.4235,71.4565,56800.0
2006-01-17 15:50:00,108.57,108.72,108.56,108.67,82900.0,71.463,71.5618,71.4565,71.5289,82900.0
2006-01-17 15:55:00,108.69,108.75,108.6,108.6,76900.0,71.542,71.5815,71.4828,71.4828,76900.0
2006-01-18 09:30:00,109.4,109.4,108.92,108.94,152600.0,72.0094,72.0094,71.6934,71.7066,152600.0
2006-01-18 09:35:00,108.94,108.94,108.51,108.52,118800.0,71.7066,71.7066,71.4235,71.4301,118800.0
2006-01-18 09:40:00,108.5,108.6,108.35,108.54,170200.0,71.417,71.4828,71.3182,71.4433,170200.0
2006-01-18 09:45:00,108.54,108.61,108.25,108.46,129300.0,71.4433,71.4894,71.2524,71.3906,129300.0
2006-01-18 09:50:00,108.47,108.6,108.34,108.44,88700.0,71.3972,71.4828,71.3116,71.3775,88700.0
2006-01-18 09:55:00,108.43,108.44,108.24,108.33,69400.0,71.3709,71.3775,71.2458,71.3051,69400.0
2006-01-18 10:00:00,108.33,108.4,108.28,108.33,62000.0,71.3051,71.3511,71.2722,71.3051,62000.0
2006-01-18 10:05:00,108.33,108.38,108.16,108.17,62800.0,71.3051,71.338,71.1932,71.1997,62800.0
2006-01-18 10:10:00,108.17,108.23,108.04,108.12,56400.0,71.1997,71.2392,71.1142,71.1668,56400.0
2006-01-18 10:15:00,108.11,108.19,108.0,108.18,81300.0,71.1603,71.2129,71.0879,71.2063,81300.0
2006-01-18 10:20:00,108.2,108.38,108.2,108.29,105000.0,71.2195,71.338,71.2195,71.2787,105000.0
2006-01-18 10:25:00,108.3,108.6,108.3,108.56,78400.0,71.2853,71.4828,71.2853,71.4565,78400.0
2006-01-18 10:30:00,108.57,108.61,108.48,108.52,57900.0,71.463,71.4894,71.4038,71.4301,57900.0
2006-01-18 10:35:00,108.5,108.99,108.43,108.94,75000.0,71.417,71.7395,71.3709,71.7066,75000.0
2006-01-18 10:40:00,108.99,109.24,108.75,109.0,91700.0,71.7395,71.904,71.5815,71.7461,91700.0
2006-01-18 10:45:00,109.01,109.39,108.92,109.05,66300.0,71.7527,72.0028,71.6934,71.779,66300.0
2006-01-18 10:50:00,109.03,109.13,108.8,108.9,53800.0,71.7658,71.8316,71.6144,71.6803,53800.0
2006-01-18 10:55:00,108.9,108.98,108.74,108.82,24600.0,71.6803,71.7329,71.5749,71.6276,24600.0
2006-01-18 11:00:00,108.78,109.02,108.73,108.8,50200.0,71.6013,71.7592,71.5684,71.6144,50200.0
2006-01-18 11:05:00,108.8,109.25,108.79,108.92,54000.0,71.6144,71.9106,71.6078,71.6934,54000.0
2006-01-18 11:10:00,108.92,109.12,108.85,109.07,66900.0,71.6934,71.8251,71.6473,71.7921,66900.0
2006-01-18 11:15:00,109.06,109.12,108.98,109.05,55700.0,71.7856,71.8251,71.7329,71.779,55700.0
2006-01-18 11:20:00,109.05,109.06,108.6,108.6,65900.0,71.779,71.7856,71.4828,71.4828,65900.0
2006-01-18 11:25:00,108.63,108.92,108.62,108.83,71800.0,71.5025,71.6934,71.4959,71.6342,71800.0
2006-01-18 11:30:00,108.78,108.79,108.48,108.48,61300.0,71.6013,71.6078,71.4038,71.4038,61300.0
2006-01-18 11:35:00,108.5,108.84,108.42,108.84,128200.0,71.417,71.6408,71.3643,71.6408,128200.0
2006-01-18 11:40:00,108.84,108.85,108.71,108.85,34200.0,71.6408,71.6473,71.5552,71.6473,34200.0
2006-01-18 11:45:00,108.85,108.85,108.76,108.77,44200.0,71.6473,71.6473,71.5881,71.5947,44200.0
2006-01-18 11:50:00,108.76,108.76,108.43,108.53,78900.0,71.5881,71.5881,71.3709,71.4367,78900.0
2006-01-18 11:55:00,108.51,108.67,108.39,108.55,95800.0,71.4235,71.5289,71.3446,71.4499,95800.0
2006-01-18 12:00:00,108.55,108.66,108.35,108.51,49600.0,71.4499,71.5223,71.3182,71.4235,49600.0
2006-01-18 12:05:00,108.47,108.66,108.4,108.55,51400.0,71.3972,71.5223,71.3511,71.4499,51400.0
2006-01-18 12:10:00,108.57,108.6,108.46,108.52,41100.0,71.463,71.4828,71.3906,71.4301,41100.0
2006-01-18 12:15:00,108.47,108.56,108.31,108.56,85100.0,71.3972,71.4565,71.2919,71.4565,85100.0
2006-01-18 12:20:00,108.56,108.85,108.56,108.65,54100.0,71.4565,71.6473,71.4565,71.5157,54100.0
2006-01-18 12:25:00,108.6,108.85,108.56,108.78,46100.0,71.4828,71.6473,71.4565,71.6013,46100.0
2006-01-18 12:30:00,108.76,108.78,108.42,108.42,82100.0,71.5881,71.6013,71.3643,71.3643,82100.0
2006-01-18 12:35:00,108.43,108.46,108.09,108.28,119700.0,71.3709,71.3906,71.1471,71.2722,119700.0
2006-01-18 12:40:00,108.32,108.76,108.19,108.76,53500.0,71.2985,71.5881,71.2129,71.5881,53500.0
2006-01-18 12:45:00,108.76,108.78,108.63,108.69,32500.0,71.5881,71.6013,71.5025,71.542,32500.0
2006-01-18 12:50:00,108.69,108.69,108.42,108.43,36500.0,71.542,71.542,71.3643,71.3709,36500.0
2006-01-18 12:55:00,108.43,108.46,108.27,108.38,73400.0,71.3709,71.3906,71.2656,71.338,73400.0
2006-01-18 13:00:00,108.38,108.39,108.19,108.19,89600.0,71.338,71.3446,71.2129,71.2129,89600.0
2006-01-18 13:05:00,108.17,108.24,107.99,108.06,132800.0,71.1997,71.2458,71.0813,71.1273,132800.0
2006-01-18 13:10:00,108.03,108.15,107.83,108.15,66000.0,71.1076,71.1866,70.976,71.1866,66000.0
2006-01-18 13:15:00,108.15,108.25,108.03,108.04,41200.0,71.1866,71.2524,71.1076,71.1142,41200.0
2006-01-18 13:20:00,108.01,108.1,107.9,108.07,53500.0,71.0944,71.1537,71.022,71.1339,53500.0
2006-01-18 13:25:00,108.05,108.1,107.95,108.04,46900.0,71.1208,71.1537,71.0549,71.1142,46900.0
2006-01-18 13:30:00,108.02,108.1,107.9,107.96,29400.0,71.101,71.1537,71.022,71.0615,29400.0
2006-01-18 13:35:00,107.95,107.95,107.68,107.85,55300.0,71.0549,71.0549,70.8772,70.9891,55300.0
2006-01-18 13:40:00,107.85,108.11,107.74,107.94,40600.0,70.9891,71.1603,70.9167,71.0484,40600.0
2006-01-18 13:45:00,107.95,107.95,107.73,107.85,56900.0,71.0549,71.0549,70.9101,70.9891,56900.0
2006-01-18 13:50:00,107.83,107.9,107.72,107.85,41000.0,70.976,71.022,70.9036,70.9891,41000.0
2006-01-18 13:55:00,107.83,107.99,107.66,107.66,50500.0,70.976,71.0813,70.8641,70.8641,50500.0
2006-01-18 14:00:00,107.63,107.94,107.59,107.92,67400.0,70.8443,71.0484,70.818,71.0352,67400.0
2006-01-18 14:05:00,107.92,107.97,107.63,107.75,62400.0,71.0352,71.0681,70.8443,70.9233,62400.0
2006-01-18 14:10:00,107.72,107.8,107.54,107.68,32400.0,70.9036,70.9562,70.7851,70.8772,32400.0
2006-01-18 14:15:00,107.69,107.96,107.69,107.9,64400.0,70.8838,71.0615,70.8838,71.022,64400.0
2006-01-18 14:20:00,107.9,108.0,107.85,107.99,67800.0,71.022,71.0879,70.9891,71.0813,67800.0
2006-01-18 14:25:00,107.99,108.05,107.95,107.95,64200.0,71.0813,71.1208,71.0549,71.0549,64200.0
2006-01-18 14:30:00,107.95,108.03,107.87,107.89,78200.0,71.0549,71.1076,71.0023,71.0154,78200.0
2006-01-18 14:35:00,107.89,107.89,107.75,107.84,60600.0,71.0154,71.0154,70.9233,70.9825,60600.0
2006-01-18 14:40:00,107.83,107.9,107.74,107.8,51000.0,70.976,71.022,70.9167,70.9562,51000.0
2006-01-18 14:45:00,107.8,108.15,107.78,108.14,49200.0,70.9562,71.1866,70.943,71.18,49200.0
2006-01-18 14:50:00,108.17,108.21,108.0,108.04,80600.0,71.1997,71.2261,71.0879,71.1142,80600.0
2006-01-18 14:55:00,108.05,108.13,107.96,108.11,51800.0,71.1208,71.1734,71.0615,71.1603,51800.0
2006-01-18 15:00:00,108.11,108.3,108.0,108.03,53700.0,71.1603,71.2853,71.0879,71.1076,53700.0
2006-01-18 15:05:00,108.02,108.27,108.02,108.23,56700.0,71.101,71.2656,71.101,71.2392,56700.0
2006-01-18 15:10:00,108.22,108.29,108.1,108.21,55900.0,71.2327,71.2787,71.1537,71.2261,55900.0
2006-01-18 15:15:00,108.22,108.3,108.14,108.29,54800.0,71.2327,71.2853,71.18,71.2787,54800.0
2006-01-18 15:20:00,108.29,108.3,108.16,108.25,40600.0,71.2787,71.2853,71.1932,71.2524,40600.0
2006-01-18 15:25:00,108.21,108.73,108.2,108.71,58100.0,71.2261,71.5684,71.2195,71.5552,58100.0
2006-01-18 15:30:00,108.7,108.8,108.56,108.8,50400.0,71.5486,71.6144,71.4565,71.6144,50400.0
2006-01-18 15:35:00,108.84,109.12,108.74,109.01,99600.0,71.6408,71.8251,71.5749,71.7527,99600.0
2006-01-18 15:40:00,109.0,109.01,108.82,109.0,55900.0,71.7461,71.7527,71.6276,71.7461,55900.0
2006-01-18 15:45:00,109.0,109.34,109.0,109.11,62200.0,71.7461,71.9699,71.7461,71.8185,62200.0
2006-01-18 15:50:00,109.11,109.15,108.95,109.13,69000.0,71.8185,71.8448,71.7132,71.8316,69000.0
2006-01-18 15:55:00,109.13,109.13,108.98,109.06,58100.0,71.8316,71.8316,71.7329,71.7856,58100.0
2006-01-19 09:30:00,108.1,109.5,108.1,109.5,93900.0,71.1537,72.0752,71.1537,72.0752,93900.0
2006-01-19 09:35:00,109.5,109.75,109.45,109.61,70700.0,72.0752,72.2397,72.0423,72.1476,70700.0
2006-01-19 09:40:00,109.55,109.87,109.5,109.85,68400.0,72.1081,72.3187,72.0752,72.3056,68400.0
2006-01-19 09:45:00,109.86,109.86,109.51,109.66,61600.0,72.3121,72.3121,72.0818,72.1805,61600.0
2006-01-19 09:50:00,109.65,109.66,109.21,109.29,77700.0,72.1739,72.1805,71.8843,71.937,77700.0
2006-01-19 09:55:00,109.29,109.75,109.29,109.72,56700.0,71.937,72.2397,71.937,72.22,56700.0
2006-01-19 10:00:00,109.73,109.75,109.55,109.61,67000.0,72.2266,72.2397,72.1081,72.1476,67000.0
2006-01-19 10:05:00,109.62,110.0,109.57,109.99,105200.0,72.1542,72.4043,72.1213,72.3977,105200.0
2006-01-19 10:10:00,109.94,110.0,109.8,109.96,65500.0,72.3648,72.4043,72.2726,72.378,65500.0
2006-01-19 10:15:00,109.96,110.37,109.96,110.15,139300.0,72.378,72.6478,72.378,72.503,139300.0
2006-01-19 10:20:00,110.15,110.39,110.11,110.32,58600.0,72.503,72.661,72.4767,72.6149,58600.0
2006-01-19 10:25:00,110.32,110.32,110.05,110.05,56300.0,72.6149,72.6149,72.4372,72.4372,56300.0
2006-01-19 10:30:00,110.03,110.19,109.6,110.03,135100.0,72.424,72.5294,72.141,72.424,135100.0
2006-01-19 10:35:00,110.02,110.94,110.01,110.9,102500.0,72.4175,73.023,72.4109,72.9967,102500.0
2006-01-19 10:40:00,110.89,111.09,110.67,110.72,135100.0,72.9901,73.1218,72.8453,72.8782,135100.0
2006-01-19 10:45:00,110.73,111.75,110.73,111.66,141700.0,72.8848,73.5562,72.8848,73.4969,141700.0
2006-01-19 10:50:00,111.66,111.73,111.45,111.46,144100.0,73.4969,73.543,73.3587,73.3653,144100.0
2006-01-19 10:55:00,111.46,111.75,111.41,111.45,130700.0,73.3653,73.5562,73.3324,73.3587,130700.0
2006-01-19 11:00:00,111.44,111.77,111.4,111.77,171900.0,73.3521,73.5693,73.3258,73.5693,171900.0
2006-01-19 11:05:00,111.75,111.79,111.51,111.64,123700.0,73.5562,73.5825,73.3982,73.4838,123700.0
2006-01-19 11:10:00,111.65,111.84,111.6,111.74,146400.0,73.4904,73.6154,73.4574,73.5496,146400.0
2006-01-19 11:15:00,111.77,111.85,111.69,111.83,133000.0,73.5693,73.622,73.5167,73.6088,133000.0
2006-01-19 11:20:00,111.83,112.15,111.8,112.09,114500.0,73.6088,73.8195,73.5891,73.78,114500.0
2006-01-19 11:25:00,112.03,112.34,112.02,112.12,111200.0,73.7405,73.9445,73.7339,73.7997,111200.0
2006-01-19 11:30:00,112.12,112.69,112.12,112.4,216800.0,73.7997,74.1749,73.7997,73.984,216800.0
2006-01-19 11:35:00,112.4,112.75,112.02,112.59,233700.0,73.984,74.2144,73.7339,74.1091,233700.0
2006-01-19 11:40:00,112.6,112.9,112.6,112.76,127500.0,74.1157,74.3131,74.1157,74.221,127500.0
2006-01-19 11:45:00,112.76,113.1,112.75,113.1,126900.0,74.221,74.4448,74.2144,74.4448,126900.0
2006-01-19 11:50:00,113.07,113.15,112.8,112.98,170600.0,74.425,74.4777,74.2473,74.3658,170600.0
2006-01-19 11:55:00,112.96,112.97,112.66,112.84,146500.0,74.3526,74.3592,74.1552,74.2736,146500.0
2006-01-19 12:00:00,112.85,112.9,112.65,112.87,118600.0,74.2802,74.3131,74.1486,74.2934,118600.0
2006-01-19 12:05:00,112.87,113.0,112.8,112.96,132000.0,74.2934,74.379,74.2473,74.3526,132000.0
2006-01-19 12:10:00,112.95,112.96,112.8,112.92,207500.0,74.346,74.3526,74.2473,74.3263,207500.0
2006-01-19 12:15:00,112.92,113.14,112.9,112.99,218500.0,74.3263,74.4711,74.3131,74.3724,218500.0
2006-01-19 12:20:00,112.97,113.04,112.81,112.81,103200.0,74.3592,74.4053,74.2539,74.2539,103200.0
2006-01-19 12:25:00,112.85,113.0,112.75,112.96,62000.0,74.2802,74.379,74.2144,74.3526,62000.0
2006-01-19 12:30:00,112.95,112.98,112.76,112.76,51800.0,74.346,74.3658,74.221,74.221,51800.0
2006-01-19 12:35:00,112.76,112.83,112.74,112.77,61900.0,74.221,74.2671,74.2078,74.2276,61900.0
2006-01-19 12:40:00,112.77,112.86,112.72,112.84,74300.0,74.2276,74.2868,74.1947,74.2736,74300.0
2006-01-19 12:45:00,112.84,113.02,112.8,112.82,45000.0,74.2736,74.3921,74.2473,74.2605,45000.0
2006-01-19 12:50:00,112.82,112.91,112.8,112.91,47000.0,74.2605,74.3197,74.2473,74.3197,47000.0
2006-01-19 12:55:00,112.89,112.9,112.76,112.79,50800.0,74.3066,74.3131,74.221,74.2407,50800.0
2006-01-19 13:00:00,112.79,113.18,112.78,113.17,67000.0,74.2407,74.4974,74.2341,74.4909,67000.0
2006-01-19 13:05:00,113.18,113.49,113.13,113.48,143200.0,74.4974,74.7015,74.4645,74.6949,143200.0
2006-01-19 13:10:00,113.48,113.48,113.3,113.34,63000.0,74.6949,74.6949,74.5764,74.6028,63000.0
2006-01-19 13:15:00,113.34,113.87,113.31,113.67,160600.0,74.6028,74.9516,74.583,74.82,160600.0
2006-01-19 13:20:00,113.67,114.03,113.57,113.97,74700.0,74.82,75.0569,74.7541,75.0174,74700.0
2006-01-19 13:25:00,113.95,114.33,113.79,114.13,80200.0,75.0043,75.2544,74.899,75.1227,80200.0
2006-01-19 13:30:00,114.1,114.51,114.1,114.47,131100.0,75.103,75.3729,75.103,75.3465,131100.0
2006-01-19 13:35:00,114.47,114.77,114.46,114.75,111800.0,75.3465,75.544,75.34,75.5308,111800.0
2006-01-19 13:40:00,114.75,115.19,114.72,115.05,207000.0,75.5308,75.8205,75.5111,75.7283,207000.0
2006-01-19 13:45:00,115.07,115.08,114.75,114.8,103000.0,75.7415,75.7481,75.5308,75.5638,103000.0
2006-01-19 13:50:00,114.8,114.9,114.42,114.49,162100.0,75.5638,75.6296,75.3136,75.3597,162100.0
2006-01-19 13:55:00,114.47,114.57,114.26,114.41,157400.0,75.3465,75.4124,75.2083,75.307,157400.0
2006-01-19 14:00:00,114.42,114.52,114.4,114.42,114500.0,75.3136,75.3795,75.3005,75.3136,114500.0
2006-01-19 14:05:00,114.48,114.49,114.29,114.32,107400.0,75.3531,75.3597,75.2281,75.2478,107400.0
2006-01-19 14:10:00,114.32,114.37,114.12,114.14,90100.0,75.2478,75.2807,75.1162,75.1293,90100.0
2006-01-19 14:15:00,114.17,114.55,114.16,114.54,69900.0,75.1491,75.3992,75.1425,75.3926,69900.0
2006-01-19 14:20:00,114.54,114.86,114.4,114.7,82800.0,75.3926,75.6032,75.3005,75.4979,82800.0
2006-01-19 14:25:00,114.71,115.09,114.71,115.03,77500.0,75.5045,75.7546,75.5045,75.7151,77500.0
2006-01-19 14:30:00,115.04,115.04,114.76,114.82,83300.0,75.7217,75.7217,75.5374,75.5769,83300.0
2006-01-19 14:35:00,114.82,114.88,114.77,114.84,220800.0,75.5769,75.6164,75.544,75.5901,220800.0
2006-01-19 14:40:00,114.84,114.92,114.75,114.75,145300.0,75.5901,75.6427,75.5308,75.5308,145300.0
2006-01-19 14:45:00,114.73,114.84,114.62,114.8,115300.0,75.5177,75.5901,75.4453,75.5638,115300.0
2006-01-19 14:50:00,114.8,114.85,114.71,114.81,85300.0,75.5638,75.5967,75.5045,75.5703,85300.0
2006-01-19 14:55:00,114.81,114.81,114.62,114.73,74200.0,75.5703,75.5703,75.4453,75.5177,74200.0
2006-01-19 15:00:00,114.73,115.06,114.72,115.06,135000.0,75.5177,75.7349,75.5111,75.7349,135000.0
2006-01-19 15:05:00,115.04,115.35,115.03,115.09,118300.0,75.7217,75.9258,75.7151,75.7546,118300.0
2006-01-19 15:10:00,115.08,115.09,114.83,115.01,150900.0,75.7481,75.7546,75.5835,75.702,150900.0
2006-01-19 15:15:00,115.01,115.14,114.97,115.02,170900.0,75.702,75.7875,75.6757,75.7086,170900.0
2006-01-19 15:20:00,115.02,115.1,114.98,115.02,183300.0,75.7086,75.7612,75.6822,75.7086,183300.0
2006-01-19 15:25:00,115.04,115.15,115.0,115.11,129400.0,75.7217,75.7941,75.6954,75.7678,129400.0
2006-01-19 15:30:00,115.11,115.15,114.8,114.85,156800.0,75.7678,75.7941,75.5638,75.5967,156800.0
2006-01-19 15:35:00,114.89,114.9,114.76,114.82,146000.0,75.623,75.6296,75.5374,75.5769,146000.0
2006-01-19 15:40:00,114.82,114.94,114.71,114.71,106500.0,75.5769,75.6559,75.5045,75.5045,106500.0
2006-01-19 15:45:00,114.65,114.78,114.3,114.76,148800.0,75.465,75.5506,75.2346,75.5374,148800.0
2006-01-19 15:50:00,114.77,114.81,114.69,114.76,158500.0,75.544,75.5703,75.4913,75.5374,158500.0
2006-01-19 15:55:00,114.76,114.89,114.75,114.89,175300.0,75.5374,75.623,75.5308,75.623,175300.0
2006-01-20 09:30:00,117.35,117.94,117.11,117.94,808400.0,77.2422,77.6306,77.0842,77.6306,808400.0
2006-01-20 09:35:00,117.94,118.72,117.51,118.64,314100.0,77.6306,78.144,77.3475,78.0913,314100.0
2006-01-20 09:40:00,118.62,118.63,118.21,118.58,277000.0,78.0782,78.0847,77.8083,78.0518,277000.0
2006-01-20 09:45:00,118.6,119.74,118.41,119.74,371400.0,78.065,78.8154,77.9399,78.8154,371400.0
2006-01-20 09:50:00,119.73,119.94,119.27,119.45,347300.0,78.8088,78.947,78.506,78.6245,347300.0
2006-01-20 09:55:00,119.49,119.7,119.23,119.41,259700.0,78.6508,78.789,78.4797,78.5982,259700.0
2006-01-20 10:00:00,119.41,119.42,119.09,119.12,305800.0,78.5982,78.6047,78.3875,78.4073,305800.0
2006-01-20 10:05:00,119.14,119.21,118.77,119.11,242100.0,78.4204,78.4665,78.1769,78.4007,242100.0
2006-01-20 10:10:00,119.12,119.5,119.11,119.46,211400.0,78.4073,78.6574,78.4007,78.6311,211400.0
2006-01-20 10:15:00,119.45,119.79,119.44,119.78,130900.0,78.6245,78.8483,78.6179,78.8417,130900.0
2006-01-20 10:20:00,119.78,119.84,119.42,119.43,250500.0,78.8417,78.8812,78.6047,78.6113,250500.0
2006-01-20 10:25:00,119.46,119.46,118.73,118.77,236500.0,78.6311,78.6311,78.1506,78.1769,236500.0
2006-01-20 10:30:00,118.91,119.6,118.88,119.35,228400.0,78.269,78.7232,78.2493,78.5587,228400.0
2006-01-20 10:35:00,119.36,119.79,119.28,119.76,119300.0,78.5652,78.8483,78.5126,78.8285,119300.0
2006-01-20 10:40:00,119.73,120.2,119.66,120.01,319600.0,78.8088,79.1181,78.7627,78.9931,319600.0
2006-01-20 10:45:00,120.0,120.5,119.76,120.18,325200.0,78.9865,79.3156,78.8285,79.105,325200.0
2006-01-20 10:50:00,120.18,120.32,120.01,120.11,183500.0,79.105,79.1971,78.9931,79.0589,183500.0
2006-01-20 10:55:00,120.11,120.7,120.1,120.63,369000.0,79.0589,79.4473,79.0523,79.4012,369000.0
2006-01-20 11:00:00,120.64,121.0,120.57,121.0,531400.0,79.4078,79.6447,79.3617,79.6447,531400.0
2006-01-20 11:05:00,121.0,121.33,120.9,120.92,399600.0,79.6447,79.8619,79.5789,79.5921,399600.0
2006-01-20 11:10:00,120.92,121.05,120.8,121.0,354000.0,79.5921,79.6776,79.5131,79.6447,354000.0
2006-01-20 11:15:00,121.0,121.06,120.6,120.61,172700.0,79.6447,79.6842,79.3814,79.388,172700.0
2006-01-20 11:20:00,120.6,120.61,120.23,120.25,169800.0,79.3814,79.388,79.1379,79.1511,169800.0
2006-01-20 11:25:00,120.25,120.49,120.14,120.14,160500.0,79.1511,79.309,79.0787,79.0787,160500.0
2006-01-20 11:30:00,120.15,120.35,120.01,120.35,142600.0,79.0852,79.2169,78.9931,79.2169,142600.0
2006-01-20 11:35:00,120.35,120.4,120.07,120.19,198500.0,79.2169,79.2498,79.0326,79.1116,198500.0
2006-01-20 11:40:00,120.2,120.22,119.51,119.54,295000.0,79.1181,79.1313,78.664,78.6837,295000.0
2006-01-20 11:45:00,119.58,119.77,119.41,119.6,211200.0,78.71,78.8351,78.5982,78.7232,211200.0
2006-01-20 11:50:00,119.5,119.53,119.21,119.45,178400.0,78.6574,78.6771,78.4665,78.6245,178400.0
2006-01-20 11:55:00,119.43,119.95,119.4,119.79,163300.0,78.6113,78.9536,78.5916,78.8483,163300.0
2006-01-20 12:00:00,119.95,120.3,119.69,119.95,218900.0,78.9536,79.184,78.7825,78.9536,218900.0
2006-01-20 12:05:00,119.94,120.1,119.66,120.0,208300.0,78.947,79.0523,78.7627,78.9865,208300.0
2006-01-20 12:10:00,119.99,120.15,119.96,120.15,365800.0,78.9799,79.0852,78.9602,79.0852,365800.0
2006-01-20 12:15:00,120.17,120.6,120.16,120.59,264200.0,79.0984,79.3814,79.0918,79.3749,264200.0
2006-01-20 12:20:00,120.58,121.11,120.58,121.03,1334600.0,79.3683,79.7171,79.3683,79.6645,1334600.0
2006-01-20 12:25:00,121.06,121.75,121.03,121.49,183700.0,79.6842,80.1384,79.6645,79.9673,183700.0
2006-01-20 12:30:00,121.49,121.55,121.13,121.41,103500.0,79.9673,80.0067,79.7303,79.9146,103500.0
2006-01-20 12:35:00,121.41,121.57,121.13,121.22,82100.0,79.9146,80.0199,79.7303,79.7895,82100.0
2006-01-20 12:40:00,121.19,121.3,120.91,121.15,64200.0,79.7698,79.8422,79.5855,79.7435,64200.0
2006-01-20 12:45:00,121.22,121.28,121.01,121.17,65000.0,79.7895,79.829,79.6513,79.7566,65000.0
2006-01-20 12:50:00,121.17,121.17,120.77,120.95,148800.0,79.7566,79.7566,79.4933,79.6118,148800.0
2006-01-20 12:55:00,120.93,120.95,120.51,120.53,82500.0,79.5986,79.6118,79.3222,79.3354,82500.0
2006-01-20 13:00:00,120.53,120.55,120.15,120.15,139700.0,79.3354,79.3485,79.0852,79.0852,139700.0
2006-01-20 13:05:00,120.15,121.3,120.15,120.81,89900.0,79.0852,79.8422,79.0852,79.5197,89900.0
2006-01-20 13:10:00,120.95,121.15,120.84,120.84,105300.0,79.6118,79.7435,79.5394,79.5394,105300.0
2006-01-20 13:15:00,120.85,120.85,120.58,120.67,106400.0,79.546,79.546,79.3683,79.4275,106400.0
2006-01-20 13:20:00,120.67,120.7,120.5,120.59,43400.0,79.4275,79.4473,79.3156,79.3749,43400.0
2006-01-20 13:25:00,120.55,120.76,120.54,120.62,82400.0,79.3485,79.4868,79.3419,79.3946,82400.0
2006-01-20 13:30:00,120.62,120.68,120.25,120.35,55300.0,79.3946,79.4341,79.1511,79.2169,55300.0
2006-01-20 13:35:00,120.35,120.65,120.33,120.48,38900.0,79.2169,79.4143,79.2037,79.3024,38900.0
2006-01-20 13:40:00,120.44,120.5,120.39,120.46,43800.0,79.2761,79.3156,79.2432,79.2893,43800.0
2006-01-20 13:45:00,120.49,120.5,120.31,120.37,118200.0,79.309,79.3156,79.1906,79.23,118200.0
2006-01-20 13:50:00,120.33,120.33,120.05,120.18,489400.0,79.2037,79.2037,79.0194,79.105,489400.0
2006-01-20 13:55:00,120.19,120.5,120.15,120.4,82400.0,79.1116,79.3156,79.0852,79.2498,82400.0
2006-01-20 14:00:00,120.38,120.5,120.35,120.49,64900.0,79.2366,79.3156,79.2169,79.309,64900.0
2006-01-20 14:05:00,120.49,120.9,120.44,120.73,70600.0,79.309,79.5789,79.2761,79.467,70600.0
2006-01-20 14:10:00,120.72,120.9,120.7,120.86,144300.0,79.4604,79.5789,79.4473,79.5526,144300.0
2006-01-20 14:15:00,120.86,121.17,120.71,120.9,125600.0,79.5526,79.7566,79.4538,79.5789,125600.0
2006-01-20 14:20:00,120.95,121.3,120.9,121.29,81400.0,79.6118,79.8422,79.5789,79.8356,81400.0
2006-01-20 14:25:00,121.4,121.61,121.21,121.4,72800.0,79.908,80.0462,79.7829,79.908,72800.0
2006-01-20 14:30:00,121.41,121.5,121.24,121.5,70200.0,79.9146,79.9738,79.8027,79.9738,70200.0
2006-01-20 14:35:00,121.5,121.84,121.5,121.64,120100.0,79.9738,80.1976,79.9738,80.066,120100.0
2006-01-20 14:40:00,121.65,121.68,121.33,121.44,118000.0,80.0726,80.0923,79.8619,79.9343,118000.0
2006-01-20 14:45:00,121.44,121.6,121.3,121.43,70500.0,79.9343,80.0397,79.8422,79.9278,70500.0
2006-01-20 14:50:00,121.44,121.45,120.85,120.85,95800.0,79.9343,79.9409,79.546,79.546,95800.0
2006-01-20 14:55:00,120.86,121.24,120.7,121.13,123900.0,79.5526,79.8027,79.4473,79.7303,123900.0
2006-01-20 15:00:00,121.13,121.32,120.9,121.02,118900.0,79.7303,79.8554,79.5789,79.6579,118900.0
2006-01-20 15:05:00,121.02,121.23,120.9,121.23,65900.0,79.6579,79.7961,79.5789,79.7961,65900.0
2006-01-20 15:10:00,121.22,121.38,121.0,121.31,105900.0,79.7895,79.8948,79.6447,79.8488,105900.0
2006-01-20 15:15:00,121.28,121.7,121.2,121.64,93700.0,79.829,80.1055,79.7764,80.066,93700.0
2006-01-20 15:20:00,121.64,121.65,121.28,121.45,119100.0,80.066,80.0726,79.829,79.9409,119100.0
2006-01-20 15:25:00,121.45,122.0,121.44,121.8,198200.0,79.9409,80.3029,79.9343,80.1713,198200.0
2006-01-20 15:30:00,121.81,122.35,121.8,122.22,226400.0,80.1779,80.5333,80.1713,80.4478,226400.0
2006-01-20 15:35:00,122.22,122.47,122.01,122.04,169100.0,80.4478,80.6123,80.3095,80.3293,169100.0
2006-01-20 15:40:00,122.04,122.04,121.65,121.77,177300.0,80.3293,80.3293,80.0726,80.1516,177300.0
2006-01-20 15:45:00,121.78,121.78,121.0,121.0,205400.0,80.1581,80.1581,79.6447,79.6447,205400.0
2006-01-20 15:50:00,121.01,121.47,120.97,121.31,285100.0,79.6513,79.9541,79.625,79.8488,285100.0
2006-01-20 15:55:00,121.32,121.91,121.31,121.91,284200.0,79.8554,80.2437,79.8488,80.2437,284200.0
2006-01-23 09:30:00,123.25,123.25,122.02,122.05,307300.0,81.1257,81.1257,80.3161,80.3359,307300.0
2006-01-23 09:35:00,122.05,122.07,121.62,121.65,245100.0,80.3359,80.349,80.0528,80.0726,245100.0
2006-01-23 09:40:00,121.66,121.82,121.41,121.8,193200.0,80.0791,80.1845,79.9146,80.1713,193200.0
2006-01-23 09:45:00,121.8,122.48,121.64,122.1,181400.0,80.1713,80.6189,80.066,80.3688,181400.0
2006-01-23 09:50:00,122.1,122.7,122.09,122.23,236700.0,80.3688,80.7637,80.3622,80.4543,236700.0
2006-01-23 09:55:00,122.23,122.59,121.95,121.96,194500.0,80.4543,80.6913,80.27,80.2766,194500.0
2006-01-23 10:00:00,121.95,122.23,121.65,122.14,133200.0,80.27,80.4543,80.0726,80.3951,133200.0
2006-01-23 10:05:00,122.21,122.24,121.75,121.76,126300.0,80.4412,80.4609,80.1384,80.145,126300.0
2006-01-23 10:10:00,121.7,121.9,121.32,121.38,156700.0,80.1055,80.2371,79.8554,79.8948,156700.0
2006-01-23 10:15:00,121.41,121.59,121.15,121.45,107300.0,79.9146,80.0331,79.7435,79.9409,107300.0
2006-01-23 10:20:00,121.45,121.8,121.37,121.49,116300.0,79.9409,80.1713,79.8883,79.9673,116300.0
2006-01-23 10:25:00,121.56,121.71,121.35,121.7,101100.0,80.0133,80.1121,79.8751,80.1055,101100.0
2006-01-23 10:30:00,121.65,121.75,121.55,121.57,93000.0,80.0726,80.1384,80.0067,80.0199,93000.0
2006-01-23 10:35:00,121.57,121.75,121.55,121.67,87800.0,80.0199,80.1384,80.0067,80.0857,87800.0
2006-01-23 10:40:00,121.68,122.0,121.58,121.97,100000.0,80.0923,80.3029,80.0265,80.2832,100000.0
2006-01-23 10:45:00,122.01,122.23,121.72,122.23,202300.0,80.3095,80.4543,80.1186,80.4543,202300.0
2006-01-23 10:50:00,122.24,122.65,121.5,122.3,162200.0,80.4609,80.7308,79.9738,80.5004,162200.0
2006-01-23 10:55:00,122.24,122.45,122.21,122.28,174100.0,80.4609,80.5991,80.4412,80.4872,174100.0
2006-01-23 11:00:00,122.28,122.29,121.5,121.51,124400.0,80.4872,80.4938,79.9738,79.9804,124400.0
2006-01-23 11:05:00,121.52,121.71,121.4,121.55,138200.0,79.987,80.1121,79.908,80.0067,138200.0
2006-01-23 11:10:00,121.64,121.95,121.5,121.67,102600.0,80.066,80.27,79.9738,80.0857,102600.0
2006-01-23 11:15:00,121.68,122.21,121.55,122.1,122400.0,80.0923,80.4412,80.0067,80.3688,122400.0
2006-01-23 11:20:00,122.1,122.59,122.01,122.49,81400.0,80.3688,80.6913,80.3095,80.6255,81400.0
2006-01-23 11:25:00,122.49,122.75,122.31,122.68,95500.0,80.6255,80.7966,80.507,80.7505,95500.0
2006-01-23 11:30:00,122.63,122.7,122.25,122.33,112600.0,80.7176,80.7637,80.4675,80.5202,112600.0
2006-01-23 11:35:00,122.31,122.42,122.1,122.26,63100.0,80.507,80.5794,80.3688,80.4741,63100.0
2006-01-23 11:40:00,122.27,122.45,122.11,122.3,90700.0,80.4807,80.5991,80.3753,80.5004,90700.0
2006-01-23 11:45:00,122.34,122.64,122.23,122.6,60600.0,80.5267,80.7242,80.4543,80.6979,60600.0
2006-01-23 11:50:00,122.6,122.89,122.55,122.86,118700.0,80.6979,80.8888,80.665,80.869,118700.0
2006-01-23 11:55:00,122.89,122.89,122.6,122.74,82500.0,80.8888,80.8888,80.6979,80.79,82500.0
2006-01-23 12:00:00,122.78,123.85,122.66,123.76,103600.0,80.8164,81.5207,80.7374,81.4614,103600.0
2006-01-23 12:05:00,123.69,124.24,123.63,124.23,125300.0,81.4153,81.7774,81.3758,81.7708,125300.0
2006-01-23 12:10:00,124.23,124.25,123.85,123.99,74400.0,81.7708,81.7839,81.5207,81.6128,74400.0
2006-01-23 12:15:00,124.0,124.34,123.99,124.21,107000.0,81.6194,81.8432,81.6128,81.7576,107000.0
2006-01-23 12:20:00,124.21,124.63,124.2,124.45,82800.0,81.7576,82.0341,81.751,81.9156,82800.0
2006-01-23 12:25:00,124.44,124.7,124.42,124.66,83100.0,81.909,82.0801,81.8958,82.0538,83100.0
2006-01-23 12:30:00,124.66,125.2,124.63,125.2,131400.0,82.0538,82.4093,82.0341,82.4093,131400.0
2006-01-23 12:35:00,125.19,125.3,124.92,125.11,120900.0,82.4027,82.4751,82.2249,82.35,120900.0
2006-01-23 12:40:00,125.11,125.13,124.44,124.76,143700.0,82.35,82.3632,81.909,82.1196,143700.0
2006-01-23 12:45:00,124.77,125.19,124.65,125.19,241700.0,82.1262,82.4027,82.0472,82.4027,241700.0
2006-01-23 12:50:00,125.17,125.25,124.87,124.89,115200.0,82.3895,82.4422,82.192,82.2052,115200.0
2006-01-23 12:55:00,124.93,124.93,124.3,124.37,116200.0,82.2315,82.2315,81.8169,81.8629,116200.0
2006-01-23 13:00:00,124.42,124.81,124.31,124.71,63000.0,81.8958,82.1525,81.8234,82.0867,63000.0
2006-01-23 13:05:00,124.71,124.91,124.69,124.76,50600.0,82.0867,82.2184,82.0736,82.1196,50600.0
2006-01-23 13:10:00,124.8,125.75,124.77,125.75,104000.0,82.146,82.7713,82.1262,82.7713,104000.0
2006-01-23 13:15:00,125.75,125.75,125.03,125.45,143400.0,82.7713,82.7713,82.2974,82.5738,143400.0
2006-01-23 13:20:00,125.45,126.2,125.42,125.87,129100.0,82.5738,83.0675,82.5541,82.8503,129100.0
2006-01-23 13:25:00,125.86,125.96,125.7,125.89,105900.0,82.8437,82.9095,82.7384,82.8634,105900.0
2006-01-23 13:30:00,125.88,126.3,125.85,126.24,90400.0,82.8568,83.1333,82.8371,83.0938,90400.0
2006-01-23 13:35:00,126.21,126.33,126.03,126.11,154300.0,83.0741,83.153,82.9556,83.0082,154300.0
2006-01-23 13:40:00,126.08,126.49,126.01,126.46,91700.0,82.9885,83.2584,82.9424,83.2386,91700.0
2006-01-23 13:45:00,126.45,126.87,126.36,126.7,234000.0,83.232,83.5085,83.1728,83.3966,234000.0
2006-01-23 13:50:00,126.66,126.66,126.21,126.58,213100.0,83.3703,83.3703,83.0741,83.3176,213100.0
2006-01-23 13:55:00,126.58,126.65,126.3,126.46,110200.0,83.3176,83.3637,83.1333,83.2386,110200.0
2006-01-23 14:00:00,126.46,126.8,126.45,126.5,103700.0,83.2386,83.4624,83.232,83.2649,103700.0
2006-01-23 14:05:00,126.49,126.77,126.42,126.55,101400.0,83.2584,83.4427,83.2123,83.2978,101400.0
2006-01-23 14:10:00,126.55,126.61,126.31,126.4,97200.0,83.2978,83.3373,83.1399,83.1991,97200.0
2006-01-23 14:15:00,126.45,126.45,125.94,126.16,118200.0,83.232,83.232,82.8963,83.0411,118200.0
2006-01-23 14:20:00,126.16,126.29,125.91,126.01,119000.0,83.0411,83.1267,82.8766,82.9424,119000.0
2006-01-23 14:25:00,126.02,126.15,125.8,125.81,157200.0,82.949,83.0346,82.8042,82.8108,157200.0
2006-01-23 14:30:00,125.8,126.09,125.79,125.96,97400.0,82.8042,82.9951,82.7976,82.9095,97400.0
2006-01-23 14:35:00,125.96,125.97,125.6,125.71,141000.0,82.9095,82.9161,82.6725,82.7449,141000.0
2006-01-23 14:40:00,125.75,126.07,125.71,126.07,84600.0,82.7713,82.9819,82.7449,82.9819,84600.0
2006-01-23 14:45:00,126.08,126.2,125.94,126.13,87300.0,82.9885,83.0675,82.8963,83.0214,87300.0
2006-01-23 14:50:00,126.1,126.21,125.99,126.0,107300.0,83.0016,83.0741,82.9292,82.9358,107300.0
2006-01-23 14:55:00,126.0,126.07,125.83,126.04,125000.0,82.9358,82.9819,82.8239,82.9622,125000.0
2006-01-23 15:00:00,126.05,126.08,125.95,125.97,96500.0,82.9687,82.9885,82.9029,82.9161,96500.0
2006-01-23 15:05:00,126.0,126.12,125.9,125.98,100600.0,82.9358,83.0148,82.87,82.9227,100600.0
2006-01-23 15:10:00,125.98,126.05,125.8,125.97,97700.0,82.9227,82.9687,82.8042,82.9161,97700.0
2006-01-23 15:15:00,125.97,126.06,125.92,126.05,106600.0,82.9161,82.9753,82.8832,82.9687,106600.0
2006-01-23 15:20:00,126.05,126.17,125.94,126.09,76200.0,82.9687,83.0477,82.8963,82.9951,76200.0
2006-01-23 15:25:00,126.09,126.09,125.8,125.96,99500.0,82.9951,82.9951,82.8042,82.9095,99500.0
2006-01-23 15:30:00,125.96,126.0,125.78,125.8,121300.0,82.9095,82.9358,82.791,82.8042,121300.0
2006-01-23 15:35:00,125.8,126.0,125.62,125.63,207800.0,82.8042,82.9358,82.6857,82.6923,207800.0
2006-01-23 15:40:00,125.58,125.67,125.24,125.34,250300.0,82.6594,82.7186,82.4356,82.5014,250300.0
2006-01-23 15:45:00,125.34,125.46,125.2,125.45,226300.0,82.5014,82.5804,82.4093,82.5738,226300.0
2006-01-23 15:50:00,125.46,125.94,125.45,125.87,229200.0,82.5804,82.8963,82.5738,82.8503,229200.0
2006-01-23 15:55:00,125.88,126.09,125.87,126.0,171300.0,82.8568,82.9951,82.8503,82.9358,171300.0
2006-01-24 09:30:00,125.26,125.26,124.6,124.61,264000.0,82.4487,82.4487,82.0143,82.0209,264000.0
2006-01-24 09:35:00,124.68,124.68,124.02,124.11,298200.0,82.067,82.067,81.6326,81.6918,298200.0
2006-01-24 09:40:00,124.11,124.5,124.03,124.19,317000.0,81.6918,81.9485,81.6391,81.7444,317000.0
2006-01-24 09:45:00,124.19,124.25,124.01,124.12,148700.0,81.7444,81.7839,81.626,81.6984,148700.0
2006-01-24 09:50:00,124.12,124.4,123.76,123.86,101500.0,81.6984,81.8827,81.4614,81.5272,101500.0
2006-01-24 09:55:00,123.87,124.25,123.84,124.24,258400.0,81.5338,81.7839,81.5141,81.7774,258400.0
2006-01-24 10:00:00,124.24,124.3,124.05,124.29,146800.0,81.7774,81.8169,81.6523,81.8103,146800.0
2006-01-24 10:05:00,124.29,124.37,124.2,124.3,325400.0,81.8103,81.8629,81.751,81.8169,325400.0
2006-01-24 10:10:00,124.3,124.37,124.12,124.35,209000.0,81.8169,81.8629,81.6984,81.8498,209000.0
2006-01-24 10:15:00,124.3,124.55,124.29,124.55,107100.0,81.8169,81.9814,81.8103,81.9814,107100.0
2006-01-24 10:20:00,124.55,124.9,124.55,124.69,248100.0,81.9814,82.2118,81.9814,82.0736,248100.0
2006-01-24 10:25:00,124.67,124.8,124.59,124.68,129500.0,82.0604,82.146,82.0077,82.067,129500.0
2006-01-24 10:30:00,124.61,124.78,124.45,124.76,154200.0,82.0209,82.1328,81.9156,82.1196,154200.0
2006-01-24 10:35:00,124.78,124.78,124.43,124.5,103900.0,82.1328,82.1328,81.9024,81.9485,103900.0
2006-01-24 10:40:00,124.5,124.6,124.33,124.37,127300.0,81.9485,82.0143,81.8366,81.8629,127300.0
2006-01-24 10:45:00,124.38,124.39,124.19,124.35,139100.0,81.8695,81.8761,81.7444,81.8498,139100.0
2006-01-24 10:50:00,124.35,124.6,124.34,124.5,108400.0,81.8498,82.0143,81.8432,81.9485,108400.0
2006-01-24 10:55:00,124.5,124.53,124.31,124.33,115600.0,81.9485,81.9682,81.8234,81.8366,115600.0
2006-01-24 11:00:00,124.31,124.32,124.03,124.06,106900.0,81.8234,81.83,81.6391,81.6589,106900.0
2006-01-24 11:05:00,124.03,124.1,123.84,123.98,152400.0,81.6391,81.6852,81.5141,81.6062,152400.0
2006-01-24 11:10:00,123.98,124.01,123.9,123.9,86500.0,81.6062,81.626,81.5536,81.5536,86500.0
2006-01-24 11:15:00,123.97,124.0,123.54,123.69,129300.0,81.5996,81.6194,81.3166,81.4153,129300.0
2006-01-24 11:20:00,123.65,123.79,123.33,123.33,124900.0,81.389,81.4812,81.1784,81.1784,124900.0
2006-01-24 11:25:00,123.31,123.75,123.26,123.55,79000.0,81.1652,81.4548,81.1323,81.3232,79000.0
2006-01-24 11:30:00,123.54,123.75,123.51,123.67,67300.0,81.3166,81.4548,81.2969,81.4022,67300.0
2006-01-24 11:35:00,123.65,123.88,123.64,123.88,125500.0,81.389,81.5404,81.3824,81.5404,125500.0
2006-01-24 11:40:00,123.88,123.96,123.86,123.93,119800.0,81.5404,81.5931,81.5272,81.5733,119800.0
2006-01-24 11:45:00,123.93,124.12,123.89,124.08,121300.0,81.5733,81.6984,81.547,81.672,121300.0
2006-01-24 11:50:00,124.06,124.3,124.0,124.11,113400.0,81.6589,81.8169,81.6194,81.6918,113400.0
2006-01-24 11:55:00,124.1,124.48,124.1,124.35,120000.0,81.6852,81.9353,81.6852,81.8498,120000.0
2006-01-24 12:00:00,124.36,124.39,124.12,124.2,110400.0,81.8563,81.8761,81.6984,81.751,110400.0
2006-01-24 12:05:00,124.2,124.33,124.08,124.29,84500.0,81.751,81.8366,81.672,81.8103,84500.0
2006-01-24 12:10:00,124.29,124.37,124.21,124.21,83100.0,81.8103,81.8629,81.7576,81.7576,83100.0
2006-01-24 12:15:00,124.21,124.26,124.07,124.12,95700.0,81.7576,81.7905,81.6655,81.6984,95700.0
2006-01-24 12:20:00,124.12,124.15,124.0,124.1,54700.0,81.6984,81.7181,81.6194,81.6852,54700.0
2006-01-24 12:25:00,124.13,124.24,124.09,124.13,53500.0,81.705,81.7774,81.6786,81.705,53500.0
2006-01-24 12:30:00,124.13,124.14,123.96,123.99,103500.0,81.705,81.7115,81.5931,81.6128,103500.0
2006-01-24 12:35:00,123.98,124.03,123.91,123.91,81000.0,81.6062,81.6391,81.5601,81.5601,81000.0
2006-01-24 12:40:00,123.92,123.95,123.82,123.88,77300.0,81.5667,81.5865,81.5009,81.5404,77300.0
2006-01-24 12:45:00,123.86,124.18,123.85,124.11,52500.0,81.5272,81.7379,81.5207,81.6918,52500.0
2006-01-24 12:50:00,124.09,124.25,124.08,124.24,88300.0,81.6786,81.7839,81.672,81.7774,88300.0
2006-01-24 12:55:00,124.25,124.25,124.18,124.24,90700.0,81.7839,81.7839,81.7379,81.7774,90700.0
2006-01-24 13:00:00,124.23,124.26,124.19,124.21,80500.0,81.7708,81.7905,81.7444,81.7576,80500.0
2006-01-24 13:05:00,124.23,124.25,124.15,124.25,96800.0,81.7708,81.7839,81.7181,81.7839,96800.0
2006-01-24 13:10:00,124.25,124.25,124.14,124.21,86100.0,81.7839,81.7839,81.7115,81.7576,86100.0
2006-01-24 13:15:00,124.2,124.28,124.2,124.25,102800.0,81.751,81.8037,81.751,81.7839,102800.0
2006-01-24 13:20:00,124.25,124.26,124.06,124.07,123300.0,81.7839,81.7905,81.6589,81.6655,123300.0
2006-01-24 13:25:00,124.08,124.26,124.07,124.24,42400.0,81.672,81.7905,81.6655,81.7774,42400.0
2006-01-24 13:30:00,124.24,124.46,124.2,124.4,152700.0,81.7774,81.9222,81.751,81.8827,152700.0
2006-01-24 13:35:00,124.4,124.41,123.92,124.03,94700.0,81.8827,81.8893,81.5667,81.6391,94700.0
2006-01-24 13:40:00,124.04,124.06,123.81,123.87,65600.0,81.6457,81.6589,81.4943,81.5338,65600.0
2006-01-24 13:45:00,123.88,123.94,123.69,123.9,72100.0,81.5404,81.5799,81.4153,81.5536,72100.0
2006-01-24 13:50:00,123.9,124.1,123.83,124.03,72800.0,81.5536,81.6852,81.5075,81.6391,72800.0
2006-01-24 13:55:00,124.03,124.18,123.94,124.04,84200.0,81.6391,81.7379,81.5799,81.6457,84200.0
2006-01-24 14:00:00,124.04,124.16,123.95,124.15,65500.0,81.6457,81.7247,81.5865,81.7181,65500.0
2006-01-24 14:05:00,124.15,124.15,123.97,124.04,91200.0,81.7181,81.7181,81.5996,81.6457,91200.0
2006-01-24 14:10:00,124.04,124.09,123.81,123.87,109900.0,81.6457,81.6786,81.4943,81.5338,109900.0
2006-01-24 14:15:00,123.87,123.96,123.71,123.84,159000.0,81.5338,81.5931,81.4285,81.5141,159000.0
2006-01-24 14:20:00,123.85,123.93,123.7,123.77,93400.0,81.5207,81.5733,81.4219,81.468,93400.0
2006-01-24 14:25:00,123.77,123.86,123.65,123.85,90600.0,81.468,81.5272,81.389,81.5207,90600.0
2006-01-24 14:30:00,123.86,123.95,123.65,123.9,79600.0,81.5272,81.5865,81.389,81.5536,79600.0
2006-01-24 14:35:00,123.86,123.86,123.7,123.8,91600.0,81.5272,81.5272,81.4219,81.4877,91600.0
2006-01-24 14:40:00,123.8,123.8,123.64,123.8,91900.0,81.4877,81.4877,81.3824,81.4877,91900.0
2006-01-24 14:45:00,123.79,123.8,123.65,123.68,104400.0,81.4812,81.4877,81.389,81.4088,104400.0
2006-01-24 14:50:00,123.68,123.78,123.55,123.73,77400.0,81.4088,81.4746,81.3232,81.4417,77400.0
2006-01-24 14:55:00,123.72,123.8,123.57,123.8,86800.0,81.4351,81.4877,81.3364,81.4877,86800.0
2006-01-24 15:00:00,123.8,123.82,123.7,123.79,86600.0,81.4877,81.5009,81.4219,81.4812,86600.0
2006-01-24 15:05:00,123.79,123.88,123.72,123.78,82300.0,81.4812,81.5404,81.4351,81.4746,82300.0
2006-01-24 15:10:00,123.78,123.79,123.62,123.62,67000.0,81.4746,81.4812,81.3693,81.3693,67000.0
2006-01-24 15:15:00,123.62,123.7,123.5,123.63,108700.0,81.3693,81.4219,81.2903,81.3758,108700.0
2006-01-24 15:20:00,123.63,123.73,123.42,123.57,73700.0,81.3758,81.4417,81.2376,81.3364,73700.0
2006-01-24 15:25:00,123.6,123.65,123.42,123.5,70900.0,81.3561,81.389,81.2376,81.2903,70900.0
2006-01-24 15:30:00,123.51,123.51,123.2,123.35,152900.0,81.2969,81.2969,81.0928,81.1915,152900.0
2006-01-24 15:35:00,123.34,123.44,123.26,123.43,150400.0,81.185,81.2508,81.1323,81.2442,150400.0
2006-01-24 15:40:00,123.42,123.43,123.28,123.42,176200.0,81.2376,81.2442,81.1455,81.2376,176200.0
2006-01-24 15:45:00,123.46,123.59,123.35,123.4,123300.0,81.2639,81.3495,81.1915,81.2245,123300.0
2006-01-24 15:50:00,123.4,123.41,123.28,123.29,172000.0,81.2245,81.231,81.1455,81.152,172000.0
2006-01-24 15:55:00,123.3,123.75,123.3,123.75,208400.0,81.1586,81.4548,81.1586,81.4548,208400.0
2006-01-25 09:30:00,124.79,124.79,124.2,124.2,330700.0,82.1394,82.1394,81.751,81.751,330700.0
2006-01-25 09:35:00,124.2,124.25,123.58,123.59,213500.0,81.751,81.7839,81.3429,81.3495,213500.0
2006-01-25 09:40:00,123.59,123.61,123.21,123.21,206300.0,81.3495,81.3627,81.0994,81.0994,206300.0
2006-01-25 09:45:00,123.2,123.24,122.8,122.85,155700.0,81.0928,81.1191,80.8295,80.8624,155700.0
2006-01-25 09:50:00,122.9,123.11,122.77,123.0,199300.0,80.8953,81.0336,80.8098,80.9612,199300.0
2006-01-25 09:55:00,123.0,123.34,123.0,123.28,54600.0,80.9612,81.185,80.9612,81.1455,54600.0
2006-01-25 10:00:00,123.29,123.57,123.21,123.49,66900.0,81.152,81.3364,81.0994,81.2837,66900.0
2006-01-25 10:05:00,123.42,123.67,123.34,123.35,93500.0,81.2376,81.4022,81.185,81.1915,93500.0
2006-01-25 10:10:00,123.36,123.4,122.7,122.7,105800.0,81.1981,81.2245,80.7637,80.7637,105800.0
2006-01-25 10:15:00,122.79,122.97,122.63,122.66,68200.0,80.8229,80.9414,80.7176,80.7374,68200.0
2006-01-25 10:20:00,122.61,122.62,122.15,122.2,107100.0,80.7045,80.711,80.4017,80.4346,107100.0
2006-01-25 10:25:00,122.13,122.34,122.01,122.09,159900.0,80.3885,80.5267,80.3095,80.3622,159900.0
2006-01-25 10:30:00,122.07,122.89,122.0,122.29,223700.0,80.349,80.8888,80.3029,80.4938,223700.0
2006-01-25 10:35:00,122.29,122.33,122.05,122.23,142700.0,80.4938,80.5202,80.3359,80.4543,142700.0
2006-01-25 10:40:00,122.21,122.22,121.5,121.6,104600.0,80.4412,80.4478,79.9738,80.0397,104600.0
2006-01-25 10:45:00,121.51,121.65,121.19,121.4,192200.0,79.9804,80.0726,79.7698,79.908,192200.0
2006-01-25 10:50:00,121.4,121.5,121.06,121.14,133300.0,79.908,79.9738,79.6842,79.7369,133300.0
2006-01-25 10:55:00,121.2,121.24,120.85,121.21,160100.0,79.7764,79.8027,79.546,79.7829,160100.0
2006-01-25 11:00:00,121.2,121.54,121.2,121.46,121500.0,79.7764,80.0002,79.7764,79.9475,121500.0
2006-01-25 11:05:00,121.45,121.88,121.44,121.65,84300.0,79.9409,80.224,79.9343,80.0726,84300.0
2006-01-25 11:10:00,121.65,121.69,121.33,121.43,142400.0,80.0726,80.0989,79.8619,79.9278,142400.0
2006-01-25 11:15:00,121.43,121.5,121.0,121.04,120200.0,79.9278,79.9738,79.6447,79.6711,120200.0
2006-01-25 11:20:00,121.04,121.3,120.9,121.23,128300.0,79.6711,79.8422,79.5789,79.7961,128300.0
2006-01-25 11:25:00,121.23,121.25,120.92,121.07,66700.0,79.7961,79.8093,79.5921,79.6908,66700.0
2006-01-25 11:30:00,121.08,121.49,121.08,121.3,87600.0,79.6974,79.9673,79.6974,79.8422,87600.0
2006-01-25 11:35:00,121.3,121.3,120.81,120.83,112700.0,79.8422,79.8422,79.5197,79.5328,112700.0
2006-01-25 11:40:00,120.84,120.85,120.17,120.17,127000.0,79.5394,79.546,79.0984,79.0984,127000.0
2006-01-25 11:45:00,120.17,120.18,119.61,119.63,171100.0,79.0984,79.105,78.7298,78.743,171100.0
2006-01-25 11:50:00,119.65,120.34,119.58,120.29,206400.0,78.7561,79.2103,78.71,79.1774,206400.0
2006-01-25 11:55:00,120.3,120.4,120.23,120.31,180900.0,79.184,79.2498,79.1379,79.1906,180900.0
2006-01-25 12:00:00,120.31,120.31,120.09,120.1,138000.0,79.1906,79.1906,79.0457,79.0523,138000.0
2006-01-25 12:05:00,120.1,120.1,119.9,119.93,112700.0,79.0523,79.0523,78.9207,78.9404,112700.0
2006-01-25 12:10:00,119.92,119.92,119.65,119.75,145900.0,78.9338,78.9338,78.7561,78.8219,145900.0
2006-01-25 12:15:00,119.75,119.76,119.37,119.38,119700.0,78.8219,78.8285,78.5718,78.5784,119700.0
2006-01-25 12:20:00,119.38,119.53,119.13,119.13,95900.0,78.5784,78.6771,78.4139,78.4139,95900.0
2006-01-25 12:25:00,119.18,119.33,119.09,119.32,164600.0,78.4468,78.5455,78.3875,78.5389,164600.0
2006-01-25 12:30:00,119.33,119.68,119.28,119.51,143300.0,78.5455,78.7759,78.5126,78.664,143300.0
2006-01-25 12:35:00,119.52,120.15,119.52,120.15,220300.0,78.6706,79.0852,78.6706,79.0852,220300.0
2006-01-25 12:40:00,120.15,120.31,120.0,120.16,143900.0,79.0852,79.1906,78.9865,79.0918,143900.0
2006-01-25 12:45:00,120.14,120.4,120.02,120.3,89200.0,79.0787,79.2498,78.9997,79.184,89200.0
2006-01-25 12:50:00,120.31,120.35,120.03,120.22,133700.0,79.1906,79.2169,79.0062,79.1313,133700.0
2006-01-25 12:55:00,120.18,120.7,120.0,120.65,77200.0,79.105,79.4473,78.9865,79.4143,77200.0
2006-01-25 13:00:00,120.65,120.79,120.6,120.77,82100.0,79.4143,79.5065,79.3814,79.4933,82100.0
2006-01-25 13:05:00,120.77,121.0,120.7,120.93,120200.0,79.4933,79.6447,79.4473,79.5986,120200.0
2006-01-25 13:10:00,120.93,120.93,120.42,120.42,144300.0,79.5986,79.5986,79.263,79.263,144300.0
2006-01-25 13:15:00,120.43,120.44,120.06,120.18,87700.0,79.2695,79.2761,79.026,79.105,87700.0
2006-01-25 13:20:00,120.15,120.3,119.77,119.83,74500.0,79.0852,79.184,78.8351,78.8746,74500.0
2006-01-25 13:25:00,119.83,119.89,119.65,119.75,45300.0,78.8746,78.9141,78.7561,78.8219,45300.0
2006-01-25 13:30:00,119.75,120.15,119.72,119.85,56700.0,78.8219,79.0852,78.8022,78.8878,56700.0
2006-01-25 13:35:00,119.87,119.92,119.59,119.59,53700.0,78.9009,78.9338,78.7166,78.7166,53700.0
2006-01-25 13:40:00,119.59,119.66,119.42,119.55,45300.0,78.7166,78.7627,78.6047,78.6903,45300.0
2006-01-25 13:45:00,119.53,119.99,119.5,119.86,60900.0,78.6771,78.9799,78.6574,78.8944,60900.0
2006-01-25 13:50:00,119.85,120.0,119.77,119.95,57300.0,78.8878,78.9865,78.8351,78.9536,57300.0
2006-01-25 13:55:00,119.96,120.07,119.75,119.92,42100.0,78.9602,79.0326,78.8219,78.9338,42100.0
2006-01-25 14:00:00,119.92,119.92,119.5,119.51,46600.0,78.9338,78.9338,78.6574,78.664,46600.0
2006-01-25 14:05:00,119.51,120.16,119.28,120.11,64300.0,78.664,79.0918,78.5126,79.0589,64300.0
2006-01-25 14:10:00,120.15,120.6,120.15,120.43,90000.0,79.0852,79.3814,79.0852,79.2695,90000.0
2006-01-25 14:15:00,120.43,120.47,120.14,120.29,64100.0,79.2695,79.2959,79.0787,79.1774,64100.0
2006-01-25 14:20:00,120.29,120.47,120.03,120.07,63900.0,79.1774,79.2959,79.0062,79.0326,63900.0
2006-01-25 14:25:00,120.05,120.25,119.69,120.0,95800.0,79.0194,79.1511,78.7825,78.9865,95800.0
2006-01-25 14:30:00,120.02,120.3,119.86,120.05,41800.0,78.9997,79.184,78.8944,79.0194,41800.0
2006-01-25 14:35:00,120.08,120.21,119.9,119.95,27500.0,79.0392,79.1247,78.9207,78.9536,27500.0
2006-01-25 14:40:00,119.9,120.1,119.82,119.9,44300.0,78.9207,79.0523,78.868,78.9207,44300.0
2006-01-25 14:45:00,119.88,119.9,119.52,119.57,38700.0,78.9075,78.9207,78.6706,78.7035,38700.0
2006-01-25 14:50:00,119.55,119.96,119.55,119.83,82700.0,78.6903,78.9602,78.6903,78.8746,82700.0
2006-01-25 14:55:00,119.8,119.81,119.04,119.07,104500.0,78.8549,78.8614,78.3546,78.3744,104500.0
2006-01-25 15:00:00,119.1,119.76,119.1,119.6,77700.0,78.3941,78.8285,78.3941,78.7232,77700.0
2006-01-25 15:05:00,119.6,119.78,119.27,119.69,68900.0,78.7232,78.8417,78.506,78.7825,68900.0
2006-01-25 15:10:00,119.66,119.91,119.46,119.91,55000.0,78.7627,78.9273,78.6311,78.9273,55000.0
2006-01-25 15:15:00,120.0,120.23,119.92,120.1,104300.0,78.9865,79.1379,78.9338,79.0523,104300.0
2006-01-25 15:20:00,120.11,120.27,120.1,120.2,107900.0,79.0589,79.1642,79.0523,79.1181,107900.0
2006-01-25 15:25:00,120.2,120.52,120.17,120.47,128100.0,79.1181,79.3288,79.0984,79.2959,128100.0
2006-01-25 15:30:00,120.45,120.53,120.15,120.3,117100.0,79.2827,79.3354,79.0852,79.184,117100.0
2006-01-25 15:35:00,120.3,120.4,120.24,120.35,95500.0,79.184,79.2498,79.1445,79.2169,95500.0
2006-01-25 15:40:00,120.36,120.66,120.36,120.66,153900.0,79.2235,79.4209,79.2235,79.4209,153900.0
2006-01-25 15:45:00,120.7,120.73,120.63,120.69,148100.0,79.4473,79.467,79.4012,79.4407,148100.0
2006-01-25 15:50:00,120.7,120.77,120.6,120.76,142000.0,79.4473,79.4933,79.3814,79.4868,142000.0
2006-01-25 15:55:00,120.78,120.86,120.68,120.68,177500.0,79.4999,79.5526,79.4341,79.4341,177500.0
2006-01-26 09:30:00,120.71,120.71,120.71,120.71,0.0,79.4538,79.4538,79.4538,79.4538,0.0
2006-01-26 09:35:00,120.25,120.31,120.0,120.0,195800.0,79.1511,79.1906,78.9865,78.9865,195800.0
2006-01-26 09:40:00,120.0,120.01,119.27,119.74,107500.0,78.9865,78.9931,78.506,78.8154,107500.0
2006-01-26 09:45:00,119.6,119.83,119.38,119.67,81200.0,78.7232,78.8746,78.5784,78.7693,81200.0
2006-01-26 09:50:00,119.67,119.91,119.64,119.68,72200.0,78.7693,78.9273,78.7495,78.7759,72200.0
2006-01-26 09:55:00,119.68,119.75,119.49,119.71,78900.0,78.7759,78.8219,78.6508,78.7956,78900.0
2006-01-26 10:00:00,119.71,119.78,118.97,118.97,97200.0,78.7956,78.8417,78.3085,78.3085,97200.0
2006-01-26 10:05:00,118.81,119.16,118.71,119.14,145900.0,78.2032,78.4336,78.1374,78.4204,145900.0
2006-01-26 10:10:00,119.14,119.16,118.77,118.88,144000.0,78.4204,78.4336,78.1769,78.2493,144000.0
2006-01-26 10:15:00,118.88,118.95,118.56,118.65,145400.0,78.2493,78.2954,78.0387,78.0979,145400.0
2006-01-26 10:20:00,118.64,118.7,118.42,118.6,152500.0,78.0913,78.1308,77.9465,78.065,152500.0
2006-01-26 10:25:00,118.6,118.86,118.56,118.6,145900.0,78.065,78.2361,78.0387,78.065,145900.0
2006-01-26 10:30:00,118.61,119.5,118.61,119.01,156100.0,78.0716,78.6574,78.0716,78.3349,156100.0
2006-01-26 10:35:00,119.01,119.01,118.5,118.65,105400.0,78.3349,78.3349,77.9992,78.0979,105400.0
2006-01-26 10:40:00,118.68,118.69,118.22,118.22,95600.0,78.1177,78.1242,77.8149,77.8149,95600.0
2006-01-26 10:45:00,118.22,118.47,118.13,118.42,92000.0,77.8149,77.9794,77.7556,77.9465,92000.0
2006-01-26 10:50:00,118.44,118.91,118.43,118.76,76600.0,77.9597,78.269,77.9531,78.1703,76600.0
2006-01-26 10:55:00,118.8,119.2,118.8,119.19,55000.0,78.1966,78.4599,78.1966,78.4533,55000.0
2006-01-26 11:00:00,119.17,119.63,119.05,119.63,63500.0,78.4402,78.743,78.3612,78.743,63500.0
2006-01-26 11:05:00,119.66,120.16,119.66,120.16,139600.0,78.7627,79.0918,78.7627,79.0918,139600.0
2006-01-26 11:10:00,120.16,120.16,119.81,119.91,169200.0,79.0918,79.0918,78.8614,78.9273,169200.0
2006-01-26 11:15:00,119.91,120.05,119.65,119.95,76800.0,78.9273,79.0194,78.7561,78.9536,76800.0
2006-01-26 11:20:00,119.94,120.58,119.94,120.4,77100.0,78.947,79.3683,78.947,79.2498,77100.0
2006-01-26 11:25:00,120.41,121.22,120.41,121.22,82300.0,79.2564,79.7895,79.2564,79.7895,82300.0
2006-01-26 11:30:00,121.22,121.24,120.6,120.77,122700.0,79.7895,79.8027,79.3814,79.4933,122700.0
2006-01-26 11:35:00,120.77,120.77,120.5,120.61,86500.0,79.4933,79.4933,79.3156,79.388,86500.0
2006-01-26 11:40:00,120.6,121.09,120.58,121.08,69400.0,79.3814,79.704,79.3683,79.6974,69400.0
2006-01-26 11:45:00,121.07,121.65,121.05,121.62,77100.0,79.6908,80.0726,79.6776,80.0528,77100.0
2006-01-26 11:50:00,121.61,121.65,121.09,121.33,80800.0,80.0462,80.0726,79.704,79.8619,80800.0
2006-01-26 11:55:00,121.34,121.39,121.11,121.26,96400.0,79.8685,79.9014,79.7171,79.8159,96400.0
2006-01-26 12:00:00,121.26,121.73,121.2,121.35,78400.0,79.8159,80.1252,79.7764,79.8751,78400.0
2006-01-26 12:05:00,121.33,121.59,121.2,121.21,68200.0,79.8619,80.0331,79.7764,79.7829,68200.0
2006-01-26 12:10:00,121.2,121.54,121.2,121.48,32400.0,79.7764,80.0002,79.7764,79.9607,32400.0
2006-01-26 12:15:00,121.5,122.15,121.15,122.01,41900.0,79.9738,80.4017,79.7435,80.3095,41900.0
2006-01-26 12:20:00,122.05,122.25,122.02,122.25,48700.0,80.3359,80.4675,80.3161,80.4675,48700.0
2006-01-26 12:25:00,122.25,122.5,122.25,122.47,115800.0,80.4675,80.6321,80.4675,80.6123,115800.0
2006-01-26 12:30:00,122.46,122.64,122.23,122.55,99700.0,80.6057,80.7242,80.4543,80.665,99700.0
2006-01-26 12:35:00,122.56,122.61,122.4,122.46,67200.0,80.6715,80.7045,80.5662,80.6057,67200.0
2006-01-26 12:40:00,122.47,123.0,122.46,122.97,94300.0,80.6123,80.9612,80.6057,80.9414,94300.0
2006-01-26 12:45:00,122.98,123.23,122.75,122.8,96800.0,80.948,81.1126,80.7966,80.8295,96800.0
2006-01-26 12:50:00,122.81,122.88,122.64,122.77,76600.0,80.8361,80.8822,80.7242,80.8098,76600.0
2006-01-26 12:55:00,122.86,122.87,122.39,122.46,138600.0,80.869,80.8756,80.5597,80.6057,138600.0
2006-01-26 13:00:00,122.47,122.58,122.3,122.3,215800.0,80.6123,80.6847,80.5004,80.5004,215800.0
2006-01-26 13:05:00,122.3,122.65,122.25,122.63,74700.0,80.5004,80.7308,80.4675,80.7176,74700.0
2006-01-26 13:10:00,122.63,122.94,122.61,122.69,45800.0,80.7176,80.9217,80.7045,80.7571,45800.0
2006-01-26 13:15:00,122.69,122.94,122.69,122.78,42000.0,80.7571,80.9217,80.7571,80.8164,42000.0
2006-01-26 13:20:00,122.78,123.08,122.78,123.08,49100.0,80.8164,81.0138,80.8164,81.0138,49100.0
2006-01-26 13:25:00,123.08,123.34,123.0,123.01,63400.0,81.0138,81.185,80.9612,80.9677,63400.0
2006-01-26 13:30:00,123.0,123.15,122.94,123.0,57500.0,80.9612,81.0599,80.9217,80.9612,57500.0
2006-01-26 13:35:00,122.95,122.96,122.79,122.92,53800.0,80.9283,80.9348,80.8229,80.9085,53800.0
2006-01-26 13:40:00,123.04,123.09,122.91,123.09,53200.0,80.9875,81.0204,80.9019,81.0204,53200.0
2006-01-26 13:45:00,123.09,123.25,122.95,123.08,45100.0,81.0204,81.1257,80.9283,81.0138,45100.0
2006-01-26 13:50:00,123.08,123.1,122.94,123.05,39000.0,81.0138,81.027,80.9217,80.9941,39000.0
2006-01-26 13:55:00,123.05,123.22,122.7,122.7,51900.0,80.9941,81.106,80.7637,80.7637,51900.0
2006-01-26 14:00:00,122.73,123.73,122.33,122.33,76900.0,80.7834,81.4417,80.5202,80.5202,76900.0
2006-01-26 14:05:00,122.32,122.36,122.21,122.27,80200.0,80.5136,80.5399,80.4412,80.4807,80200.0
2006-01-26 14:10:00,122.28,122.45,121.57,121.91,86800.0,80.4872,80.5991,80.0199,80.2437,86800.0
2006-01-26 14:15:00,121.92,122.27,121.92,121.92,74500.0,80.2503,80.4807,80.2503,80.2503,74500.0
2006-01-26 14:20:00,121.93,122.35,121.93,122.33,71500.0,80.2569,80.5333,80.2569,80.5202,71500.0
2006-01-26 14:25:00,122.33,122.7,122.32,122.7,56800.0,80.5202,80.7637,80.5136,80.7637,56800.0
2006-01-26 14:30:00,122.7,122.7,122.41,122.45,48500.0,80.7637,80.7637,80.5728,80.5991,48500.0
2006-01-26 14:35:00,122.45,122.64,122.44,122.58,57200.0,80.5991,80.7242,80.5926,80.6847,57200.0
2006-01-26 14:40:00,122.58,123.04,122.58,122.97,76500.0,80.6847,80.9875,80.6847,80.9414,76500.0
2006-01-26 14:45:00,122.98,123.26,122.96,122.97,55900.0,80.948,81.1323,80.9348,80.9414,55900.0
2006-01-26 14:50:00,123.0,123.0,122.69,122.74,62100.0,80.9612,80.9612,80.7571,80.79,62100.0
2006-01-26 14:55:00,122.77,123.16,122.7,122.77,49000.0,80.8098,81.0665,80.7637,80.8098,49000.0
2006-01-26 15:00:00,122.77,122.9,122.7,122.72,44000.0,80.8098,80.8953,80.7637,80.7769,44000.0
2006-01-26 15:05:00,122.7,122.97,122.67,122.85,48500.0,80.7637,80.9414,80.744,80.8624,48500.0
2006-01-26 15:10:00,122.88,123.1,122.83,122.88,70000.0,80.8822,81.027,80.8493,80.8822,70000.0
2006-01-26 15:15:00,122.86,123.22,122.83,123.16,50300.0,80.869,81.106,80.8493,81.0665,50300.0
2006-01-26 15:20:00,123.17,123.5,123.15,123.26,86500.0,81.0731,81.2903,81.0599,81.1323,86500.0
2006-01-26 15:25:00,123.27,123.63,123.26,123.33,74300.0,81.1389,81.3758,81.1323,81.1784,74300.0
2006-01-26 15:30:00,123.32,123.97,123.32,123.82,77000.0,81.1718,81.5996,81.1718,81.5009,77000.0
2006-01-26 15:35:00,123.76,124.05,123.75,123.99,125800.0,81.4614,81.6523,81.4548,81.6128,125800.0
2006-01-26 15:40:00,123.99,124.24,123.94,124.22,79800.0,81.6128,81.7774,81.5799,81.7642,79800.0
2006-01-26 15:45:00,124.2,124.49,124.2,124.35,131600.0,81.751,81.9419,81.751,81.8498,131600.0
2006-01-26 15:50:00,124.36,124.37,123.98,123.98,141600.0,81.8563,81.8629,81.6062,81.6062,141600.0
2006-01-26 15:55:00,123.95,124.28,123.95,124.28,169300.0,81.5865,81.8037,81.5865,81.8037,169300.0
2006-01-27 09:30:00,125.9,126.0,125.5,126.0,1000.0,82.87,82.9358,82.6067,82.9358,1000.0
2006-01-27 09:35:00,126.0,126.0,125.9,125.9,300.0,82.9358,82.9358,82.87,82.87,300.0
2006-01-27 09:40:00,125.91,126.99,125.58,126.59,275900.0,82.8766,83.5875,82.6594,83.3242,275900.0
2006-01-27 09:45:00,126.59,126.76,126.35,126.56,298600.0,83.3242,83.4361,83.1662,83.3044,298600.0
2006-01-27 09:50:00,126.55,126.55,126.0,126.03,113200.0,83.2978,83.2978,82.9358,82.9556,113200.0
2006-01-27 09:55:00,126.0,126.03,125.58,125.64,135600.0,82.9358,82.9556,82.6594,82.6989,135600.0
2006-01-27 10:00:00,125.7,125.85,125.49,125.55,182600.0,82.7384,82.8371,82.6001,82.6396,182600.0
2006-01-27 10:05:00,125.55,126.44,125.52,126.4,198000.0,82.6396,83.2254,82.6199,83.1991,198000.0
2006-01-27 10:10:00,126.4,126.71,126.0,126.46,206800.0,83.1991,83.4032,82.9358,83.2386,206800.0
2006-01-27 10:15:00,126.46,127.05,126.46,126.6,176300.0,83.2386,83.627,83.2386,83.3308,176300.0
2006-01-27 10:20:00,126.69,127.75,126.6,127.6,159200.0,83.39,84.0877,83.3308,83.989,159200.0
2006-01-27 10:25:00,127.6,127.6,127.11,127.29,125200.0,83.989,83.989,83.6665,83.7849,125200.0
2006-01-27 10:30:00,127.27,127.29,126.71,126.77,160300.0,83.7718,83.7849,83.4032,83.4427,160300.0
2006-01-27 10:35:00,126.77,127.2,126.65,127.15,121000.0,83.4427,83.7257,83.3637,83.6928,121000.0
2006-01-27 10:40:00,127.15,127.25,126.88,126.93,110100.0,83.6928,83.7586,83.5151,83.548,110100.0
2006-01-27 10:45:00,126.93,127.1,126.93,127.06,89500.0,83.548,83.6599,83.548,83.6335,89500.0
2006-01-27 10:50:00,127.05,127.31,127.05,127.27,113300.0,83.627,83.7981,83.627,83.7718,113300.0
2006-01-27 10:55:00,127.26,127.41,127.24,127.39,105100.0,83.7652,83.8639,83.752,83.8508,105100.0
2006-01-27 11:00:00,127.37,127.37,126.86,126.86,106300.0,83.8376,83.8376,83.5019,83.5019,106300.0
2006-01-27 11:05:00,126.92,126.98,126.78,126.92,89300.0,83.5414,83.5809,83.4492,83.5414,89300.0
2006-01-27 11:10:00,126.94,126.94,126.75,126.78,86800.0,83.5546,83.5546,83.4295,83.4492,86800.0
2006-01-27 11:15:00,126.81,127.0,126.75,126.99,69500.0,83.469,83.594,83.4295,83.5875,69500.0
2006-01-27 11:20:00,126.96,126.96,126.5,126.57,77600.0,83.5677,83.5677,83.2649,83.311,77600.0
2006-01-27 11:25:00,126.57,126.57,125.85,126.25,150200.0,83.311,83.311,82.8371,83.1004,150200.0
2006-01-27 11:30:00,126.25,126.31,125.25,125.56,158000.0,83.1004,83.1399,82.4422,82.6462,158000.0
2006-01-27 11:35:00,125.6,126.0,125.6,125.96,116500.0,82.6725,82.9358,82.6725,82.9095,116500.0
2006-01-27 11:40:00,125.96,126.07,125.71,125.79,73900.0,82.9095,82.9819,82.7449,82.7976,73900.0
2006-01-27 11:45:00,125.79,125.97,125.65,125.97,107000.0,82.7976,82.9161,82.7055,82.9161,107000.0
2006-01-27 11:50:00,125.97,126.23,125.93,126.01,90200.0,82.9161,83.0872,82.8898,82.9424,90200.0
2006-01-27 11:55:00,126.0,126.01,125.11,125.2,106000.0,82.9358,82.9424,82.35,82.4093,106000.0
2006-01-27 12:00:00,125.21,125.79,125.21,125.79,105800.0,82.4158,82.7976,82.4158,82.7976,105800.0
2006-01-27 12:05:00,125.79,125.92,125.6,125.6,92900.0,82.7976,82.8832,82.6725,82.6725,92900.0
2006-01-27 12:10:00,125.6,125.6,125.23,125.37,148300.0,82.6725,82.6725,82.429,82.5211,148300.0
2006-01-27 12:15:00,125.36,125.67,125.29,125.53,77600.0,82.5146,82.7186,82.4685,82.6265,77600.0
2006-01-27 12:20:00,125.53,125.6,125.01,125.01,128900.0,82.6265,82.6725,82.2842,82.2842,128900.0
2006-01-27 12:25:00,125.0,125.01,124.24,124.42,133200.0,82.2776,82.2842,81.7774,81.8958,133200.0
2006-01-27 12:30:00,124.43,124.6,124.09,124.56,108400.0,81.9024,82.0143,81.6786,81.988,108400.0
2006-01-27 12:35:00,124.55,124.84,124.45,124.75,71400.0,81.9814,82.1723,81.9156,82.1131,71400.0
2006-01-27 12:40:00,124.72,124.82,124.5,124.5,120100.0,82.0933,82.1591,81.9485,81.9485,120100.0
2006-01-27 12:45:00,124.5,124.72,124.37,124.55,195300.0,81.9485,82.0933,81.8629,81.9814,195300.0
2006-01-27 12:50:00,124.55,125.1,124.55,125.1,49300.0,81.9814,82.3434,81.9814,82.3434,49300.0
2006-01-27 12:55:00,125.05,125.22,124.93,125.0,47400.0,82.3105,82.4224,82.2315,82.2776,47400.0
2006-01-27 13:00:00,125.0,125.35,124.82,125.34,61500.0,82.2776,82.508,82.1591,82.5014,61500.0
2006-01-27 13:05:00,125.33,125.46,125.25,125.46,55800.0,82.4948,82.5804,82.4422,82.5804,55800.0
2006-01-27 13:10:00,125.46,125.84,125.46,125.64,56600.0,82.5804,82.8305,82.5804,82.6989,56600.0
2006-01-27 13:15:00,125.69,126.2,125.68,126.0,62600.0,82.7318,83.0675,82.7252,82.9358,62600.0
2006-01-27 13:20:00,125.98,126.06,125.9,126.01,91400.0,82.9227,82.9753,82.87,82.9424,91400.0
2006-01-27 13:25:00,126.01,126.53,126.01,126.5,105000.0,82.9424,83.2847,82.9424,83.2649,105000.0
2006-01-27 13:30:00,126.53,126.65,126.46,126.46,137800.0,83.2847,83.3637,83.2386,83.2386,137800.0
2006-01-27 13:35:00,126.45,126.47,126.12,126.43,67300.0,83.232,83.2452,83.0148,83.2189,67300.0
2006-01-27 13:40:00,126.43,126.43,126.0,126.18,45000.0,83.2189,83.2189,82.9358,83.0543,45000.0
2006-01-27 13:45:00,126.19,126.45,125.93,125.98,34000.0,83.0609,83.232,82.8898,82.9227,34000.0
2006-01-27 13:50:00,125.94,126.25,125.84,125.93,47300.0,82.8963,83.1004,82.8305,82.8898,47300.0
2006-01-27 13:55:00,125.93,125.93,125.49,125.5,43100.0,82.8898,82.8898,82.6001,82.6067,43100.0
2006-01-27 14:00:00,125.64,125.93,125.56,125.8,72700.0,82.6989,82.8898,82.6462,82.8042,72700.0
2006-01-27 14:05:00,125.8,126.24,125.8,126.12,58100.0,82.8042,83.0938,82.8042,83.0148,58100.0
2006-01-27 14:10:00,126.12,126.7,126.12,126.22,88800.0,83.0148,83.3966,83.0148,83.0806,88800.0
2006-01-27 14:15:00,126.21,126.53,126.16,126.31,64000.0,83.0741,83.2847,83.0411,83.1399,64000.0
2006-01-27 14:20:00,126.3,126.54,126.3,126.35,40900.0,83.1333,83.2913,83.1333,83.1662,40900.0
2006-01-27 14:25:00,126.37,126.37,126.07,126.2,40700.0,83.1794,83.1794,82.9819,83.0675,40700.0
2006-01-27 14:30:00,126.05,126.33,126.05,126.33,45000.0,82.9687,83.153,82.9687,83.153,45000.0
2006-01-27 14:35:00,126.33,126.4,126.29,126.29,56200.0,83.153,83.1991,83.1267,83.1267,56200.0
2006-01-27 14:40:00,126.28,126.49,126.12,126.45,36300.0,83.1201,83.2584,83.0148,83.232,36300.0
2006-01-27 14:45:00,126.44,126.67,126.41,126.62,66800.0,83.2254,83.3768,83.2057,83.3439,66800.0
2006-01-27 14:50:00,126.6,126.75,126.59,126.74,70200.0,83.3308,83.4295,83.3242,83.4229,70200.0
2006-01-27 14:55:00,126.74,127.0,126.65,127.0,82700.0,83.4229,83.594,83.3637,83.594,82700.0
2006-01-27 15:00:00,127.0,127.5,126.77,127.45,212400.0,83.594,83.9232,83.4427,83.8902,212400.0
2006-01-27 15:05:00,127.44,127.46,127.24,127.34,109500.0,83.8837,83.8968,83.752,83.8178,109500.0
2006-01-27 15:10:00,127.36,127.65,127.34,127.55,76000.0,83.831,84.0219,83.8178,83.9561,76000.0
2006-01-27 15:15:00,127.57,127.83,127.52,127.58,68200.0,83.9692,84.1404,83.9363,83.9758,68200.0
2006-01-27 15:20:00,127.57,127.71,127.5,127.62,81100.0,83.9692,84.0614,83.9232,84.0021,81100.0
2006-01-27 15:25:00,127.61,127.72,127.45,127.48,68100.0,83.9956,84.068,83.8902,83.91,68100.0
2006-01-27 15:30:00,127.45,127.48,127.11,127.42,90600.0,83.8902,83.91,83.6665,83.8705,90600.0
2006-01-27 15:35:00,127.43,127.68,127.35,127.54,77600.0,83.8771,84.0416,83.8244,83.9495,77600.0
2006-01-27 15:40:00,127.52,127.54,126.92,126.99,107600.0,83.9363,83.9495,83.5414,83.5875,107600.0
2006-01-27 15:45:00,126.99,127.24,126.99,127.21,103500.0,83.5875,83.752,83.5875,83.7323,103500.0
2006-01-27 15:50:00,127.22,127.35,127.22,127.31,166900.0,83.7389,83.8244,83.7389,83.7981,166900.0
2006-01-27 15:55:00,127.31,127.32,126.95,127.28,170700.0,83.7981,83.8047,83.5611,83.7784,170700.0
2006-01-30 09:30:00,127.47,128.0,127.47,127.96,140300.0,83.9034,84.2523,83.9034,84.2259,140300.0
2006-01-30 09:35:00,127.96,128.42,127.86,128.3,150300.0,84.2259,84.5287,84.1601,84.4497,150300.0
2006-01-30 09:40:00,128.23,128.49,127.99,128.4,157300.0,84.4037,84.5748,84.2457,84.5156,157300.0
2006-01-30 09:45:00,128.39,128.95,128.39,128.67,243200.0,84.509,84.8776,84.509,84.6933,243200.0
2006-01-30 09:50:00,128.55,128.92,128.45,128.77,117700.0,84.6143,84.8578,84.5485,84.7591,117700.0
2006-01-30 09:55:00,128.75,128.88,128.2,128.44,119500.0,84.7459,84.8315,84.3839,84.5419,119500.0
2006-01-30 10:00:00,128.26,128.38,127.56,128.0,151100.0,84.4234,84.5024,83.9627,84.2523,151100.0
2006-01-30 10:05:00,128.0,128.56,127.9,128.42,179400.0,84.2523,84.6209,84.1864,84.5287,179400.0
2006-01-30 10:10:00,128.42,128.6,128.25,128.49,77600.0,84.5287,84.6472,84.4168,84.5748,77600.0
2006-01-30 10:15:00,128.45,128.85,128.42,128.42,82200.0,84.5485,84.8118,84.5287,84.5287,82200.0
2006-01-30 10:20:00,128.42,128.75,128.39,128.46,196500.0,84.5287,84.7459,84.509,84.5551,196500.0
2006-01-30 10:25:00,128.46,128.54,128.21,128.23,107000.0,84.5551,84.6077,84.3905,84.4037,107000.0
2006-01-30 10:30:00,128.33,128.64,128.33,128.63,133600.0,84.4695,84.6735,84.4695,84.6669,133600.0
2006-01-30 10:35:00,128.63,128.64,128.47,128.48,154300.0,84.6669,84.6735,84.5616,84.5682,154300.0
2006-01-30 10:40:00,128.5,128.85,128.46,128.7,117900.0,84.5814,84.8118,84.5551,84.713,117900.0
2006-01-30 10:45:00,128.7,128.72,128.5,128.55,121500.0,84.713,84.7262,84.5814,84.6143,121500.0
2006-01-30 10:50:00,128.54,128.64,128.51,128.53,83000.0,84.6077,84.6735,84.588,84.6011,83000.0
2006-01-30 10:55:00,128.54,128.8,128.54,128.7,112900.0,84.6077,84.7788,84.6077,84.713,112900.0
2006-01-30 11:00:00,128.69,128.69,128.45,128.5,101600.0,84.7064,84.7064,84.5485,84.5814,101600.0
2006-01-30 11:05:00,128.49,128.59,128.45,128.5,73400.0,84.5748,84.6406,84.5485,84.5814,73400.0
2006-01-30 11:10:00,128.49,128.68,128.45,128.68,72400.0,84.5748,84.6999,84.5485,84.6999,72400.0
2006-01-30 11:15:00,128.68,128.68,128.48,128.53,40900.0,84.6999,84.6999,84.5682,84.6011,40900.0
2006-01-30 11:20:00,128.56,129.0,128.54,128.96,83500.0,84.6209,84.9105,84.6077,84.8842,83500.0
2006-01-30 11:25:00,129.0,129.07,128.85,128.86,162100.0,84.9105,84.9566,84.8118,84.8183,162100.0
2006-01-30 11:30:00,128.85,129.0,128.61,128.79,71200.0,84.8118,84.9105,84.6538,84.7723,71200.0
2006-01-30 11:35:00,128.75,128.81,128.73,128.75,48600.0,84.7459,84.7854,84.7328,84.7459,48600.0
2006-01-30 11:40:00,128.75,128.78,128.64,128.64,71700.0,84.7459,84.7657,84.6735,84.6735,71700.0
2006-01-30 11:45:00,128.64,128.8,128.58,128.75,98700.0,84.6735,84.7788,84.634,84.7459,98700.0
2006-01-30 11:50:00,128.77,129.27,128.77,129.0,109000.0,84.7591,85.0882,84.7591,84.9105,109000.0
2006-01-30 11:55:00,129.0,129.85,128.99,129.85,80800.0,84.9105,85.47,84.9039,85.47,80800.0
2006-01-30 12:00:00,129.81,130.0,129.56,129.86,206300.0,85.4436,85.5687,85.2791,85.4766,206300.0
2006-01-30 12:05:00,129.86,130.14,129.81,130.11,125200.0,85.4766,85.6609,85.4436,85.6411,125200.0
2006-01-30 12:10:00,130.15,130.15,129.91,130.0,48000.0,85.6674,85.6674,85.5095,85.5687,48000.0
2006-01-30 12:15:00,130.0,130.25,130.0,130.25,43700.0,85.5687,85.7333,85.5687,85.7333,43700.0
2006-01-30 12:20:00,130.25,130.5,130.01,130.23,68800.0,85.7333,85.8978,85.5753,85.7201,68800.0
2006-01-30 12:25:00,130.21,130.35,129.99,130.14,101500.0,85.7069,85.7991,85.5621,85.6609,101500.0
2006-01-30 12:30:00,130.15,130.84,130.15,130.84,123900.0,85.6674,86.1216,85.6674,86.1216,123900.0
2006-01-30 12:35:00,130.88,130.98,130.52,130.53,69600.0,86.1479,86.2138,85.911,85.9176,69600.0
2006-01-30 12:40:00,130.52,130.75,130.51,130.6,59600.0,85.911,86.0624,85.9044,85.9636,59600.0
2006-01-30 12:45:00,130.6,130.83,130.53,130.79,77900.0,85.9636,86.115,85.9176,86.0887,77900.0
2006-01-30 12:50:00,130.79,130.79,130.39,130.4,56000.0,86.0887,86.0887,85.8254,85.832,56000.0
2006-01-30 12:55:00,130.3,130.52,130.21,130.23,69600.0,85.7662,85.911,85.7069,85.7201,69600.0
2006-01-30 13:00:00,130.3,130.47,130.13,130.41,44700.0,85.7662,85.8781,85.6543,85.8386,44700.0
2006-01-30 13:05:00,130.38,130.44,130.16,130.26,32700.0,85.8188,85.8583,85.674,85.7398,32700.0
2006-01-30 13:10:00,130.3,130.3,130.0,130.03,32400.0,85.7662,85.7662,85.5687,85.5885,32400.0
2006-01-30 13:15:00,130.0,130.53,129.96,130.48,69000.0,85.5687,85.9176,85.5424,85.8847,69000.0
2006-01-30 13:20:00,130.5,130.85,130.5,130.8,48500.0,85.8978,86.1282,85.8978,86.0953,48500.0
2006-01-30 13:25:00,130.83,131.14,130.73,130.96,60100.0,86.115,86.3191,86.0492,86.2006,60100.0
2006-01-30 13:30:00,130.96,131.18,130.95,130.97,48700.0,86.2006,86.3454,86.194,86.2072,48700.0
2006-01-30 13:35:00,130.97,131.1,130.92,131.02,79200.0,86.2072,86.2928,86.1743,86.2401,79200.0
2006-01-30 13:40:00,131.02,131.3,130.99,131.21,69600.0,86.2401,86.4244,86.2203,86.3652,69600.0
2006-01-30 13:45:00,131.22,131.35,131.16,131.3,90500.0,86.3717,86.4573,86.3322,86.4244,90500.0
2006-01-30 13:50:00,131.3,131.32,131.17,131.32,90900.0,86.4244,86.4376,86.3388,86.4376,90900.0
2006-01-30 13:55:00,131.27,131.6,131.27,131.44,92800.0,86.4047,86.6219,86.4047,86.5165,92800.0
2006-01-30 14:00:00,131.44,131.58,131.35,131.5,64200.0,86.5165,86.6087,86.4573,86.556,64200.0
2006-01-30 14:05:00,131.49,131.51,131.19,131.24,50000.0,86.5495,86.5626,86.352,86.3849,50000.0
2006-01-30 14:10:00,131.22,131.32,131.1,131.21,40400.0,86.3717,86.4376,86.2928,86.3652,40400.0
2006-01-30 14:15:00,131.23,131.24,130.91,130.93,47600.0,86.3783,86.3849,86.1677,86.1809,47600.0
2006-01-30 14:20:00,130.89,130.95,130.74,130.75,48900.0,86.1545,86.194,86.0558,86.0624,48900.0
2006-01-30 14:25:00,130.76,131.09,130.62,130.98,54900.0,86.069,86.2862,85.9768,86.2138,54900.0
2006-01-30 14:30:00,130.98,131.38,130.89,131.33,73500.0,86.2138,86.4771,86.1545,86.4441,73500.0
2006-01-30 14:35:00,131.38,131.41,131.1,131.37,49100.0,86.4771,86.4968,86.2928,86.4705,49100.0
2006-01-30 14:40:00,131.36,131.74,131.36,131.7,54300.0,86.4639,86.714,86.4639,86.6877,54300.0
2006-01-30 14:45:00,131.7,131.7,131.4,131.41,75000.0,86.6877,86.6877,86.4902,86.4968,75000.0
2006-01-30 14:50:00,131.4,131.75,131.07,131.59,170700.0,86.4902,86.7206,86.273,86.6153,170700.0
2006-01-30 14:55:00,131.58,131.72,131.25,131.34,124500.0,86.6087,86.7009,86.3915,86.4507,124500.0
2006-01-30 15:00:00,131.34,131.47,131.08,131.09,51300.0,86.4507,86.5363,86.2796,86.2862,51300.0
2006-01-30 15:05:00,131.08,131.21,130.86,131.04,147200.0,86.2796,86.3652,86.1348,86.2533,147200.0
2006-01-30 15:10:00,131.04,131.04,130.56,130.76,362800.0,86.2533,86.2533,85.9373,86.069,362800.0
2006-01-30 15:15:00,130.8,131.08,130.65,130.9,110800.0,86.0953,86.2796,85.9966,86.1611,110800.0
2006-01-30 15:20:00,130.9,130.91,130.33,130.55,157400.0,86.1611,86.1677,85.7859,85.9307,157400.0
2006-01-30 15:25:00,130.6,130.76,130.46,130.76,100100.0,85.9636,86.069,85.8715,86.069,100100.0
2006-01-30 15:30:00,130.77,130.85,130.5,130.59,98600.0,86.0755,86.1282,85.8978,85.9571,98600.0
2006-01-30 15:35:00,130.58,130.7,130.5,130.57,274300.0,85.9505,86.0295,85.8978,85.9439,274300.0
2006-01-30 15:40:00,130.57,130.58,130.2,130.28,115300.0,85.9439,85.9505,85.7004,85.753,115300.0
2006-01-30 15:45:00,130.29,130.37,130.25,130.34,135400.0,85.7596,85.8123,85.7333,85.7925,135400.0
2006-01-30 15:50:00,130.34,130.7,130.34,130.65,112400.0,85.7925,86.0295,85.7925,85.9966,112400.0
2006-01-30 15:55:00,130.65,130.73,130.59,130.65,131600.0,85.9966,86.0492,85.9571,85.9966,131600.0
2006-01-31 09:30:00,130.01,130.01,130.01,130.01,100.0,85.5753,85.5753,85.5753,85.5753,100.0
2006-01-31 09:35:00,130.0,130.01,129.68,129.81,212500.0,85.5687,85.5753,85.3581,85.4436,212500.0
2006-01-31 09:40:00,129.81,129.89,129.31,129.35,102200.0,85.4436,85.4963,85.1145,85.1409,102200.0
2006-01-31 09:45:00,129.34,129.5,129.1,129.2,155800.0,85.1343,85.2396,84.9763,85.0421,155800.0
2006-01-31 09:50:00,129.3,129.45,128.67,128.79,115100.0,85.108,85.2067,84.6933,84.7723,115100.0
2006-01-31 09:55:00,128.81,128.9,128.5,128.52,135700.0,84.7854,84.8447,84.5814,84.5945,135700.0
2006-01-31 10:00:00,128.51,128.66,127.9,127.9,132600.0,84.588,84.6867,84.1864,84.1864,132600.0
2006-01-31 10:05:00,128.0,128.22,127.85,128.0,195600.0,84.2523,84.3971,84.1535,84.2523,195600.0
2006-01-31 10:10:00,127.96,128.07,127.41,127.5,136200.0,84.2259,84.2983,83.8639,83.9232,136200.0
2006-01-31 10:15:00,127.5,127.64,127.25,127.35,172100.0,83.9232,84.0153,83.7586,83.8244,172100.0
2006-01-31 10:20:00,127.4,127.4,127.11,127.3,176400.0,83.8573,83.8573,83.6665,83.7915,176400.0
2006-01-31 10:25:00,127.3,127.4,127.16,127.32,148900.0,83.7915,83.8573,83.6994,83.8047,148900.0
2006-01-31 10:30:00,127.39,127.5,127.2,127.45,224100.0,83.8508,83.9232,83.7257,83.8902,224100.0
2006-01-31 10:35:00,127.45,127.86,127.45,127.8,219100.0,83.8902,84.1601,83.8902,84.1206,219100.0
2006-01-31 10:40:00,127.75,127.9,127.62,127.9,126500.0,84.0877,84.1864,84.0021,84.1864,126500.0
2006-01-31 10:45:00,127.9,128.19,127.87,128.04,140100.0,84.1864,84.3773,84.1667,84.2786,140100.0
2006-01-31 10:50:00,128.04,128.07,127.61,127.9,128600.0,84.2786,84.2983,83.9956,84.1864,128600.0
2006-01-31 10:55:00,127.87,128.0,127.8,127.98,91800.0,84.1667,84.2523,84.1206,84.2391,91800.0
2006-01-31 11:00:00,127.98,128.01,127.75,127.75,87300.0,84.2391,84.2589,84.0877,84.0877,87300.0
2006-01-31 11:05:00,127.75,127.75,127.5,127.68,88200.0,84.0877,84.0877,83.9232,84.0416,88200.0
2006-01-31 11:10:00,127.67,127.85,127.53,127.79,103200.0,84.0351,84.1535,83.9429,84.114,103200.0
2006-01-31 11:15:00,127.79,127.9,127.67,127.79,47400.0,84.114,84.1864,84.0351,84.114,47400.0
2006-01-31 11:20:00,127.79,127.82,127.67,127.7,103500.0,84.114,84.1338,84.0351,84.0548,103500.0
2006-01-31 11:25:00,127.71,128.0,127.71,128.0,109600.0,84.0614,84.2523,84.0614,84.2523,109600.0
2006-01-31 11:30:00,128.05,128.39,128.0,128.39,190600.0,84.2852,84.509,84.2523,84.509,190600.0
2006-01-31 11:35:00,128.39,128.7,128.3,128.63,261000.0,84.509,84.713,84.4497,84.6669,261000.0
2006-01-31 11:40:00,128.64,128.65,128.1,128.39,100700.0,84.6735,84.6801,84.3181,84.509,100700.0
2006-01-31 11:45:00,128.35,128.46,128.21,128.39,94600.0,84.4826,84.5551,84.3905,84.509,94600.0
2006-01-31 11:50:00,128.37,128.37,128.14,128.3,50200.0,84.4958,84.4958,84.3444,84.4497,50200.0
2006-01-31 11:55:00,128.32,128.62,128.32,128.41,58800.0,84.4629,84.6604,84.4629,84.5221,58800.0
2006-01-31 12:00:00,128.41,128.52,128.34,128.37,70800.0,84.5221,84.5945,84.4761,84.4958,70800.0
2006-01-31 12:05:00,128.36,128.37,127.8,127.9,54300.0,84.4892,84.4958,84.1206,84.1864,54300.0
2006-01-31 12:10:00,127.89,127.91,127.64,127.65,111300.0,84.1799,84.193,84.0153,84.0219,111300.0
2006-01-31 12:15:00,127.66,127.85,127.56,127.83,31400.0,84.0285,84.1535,83.9627,84.1404,31400.0
2006-01-31 12:20:00,127.82,128.21,127.82,128.08,81200.0,84.1338,84.3905,84.1338,84.3049,81200.0
2006-01-31 12:25:00,128.1,128.48,128.08,128.48,45000.0,84.3181,84.5682,84.3049,84.5682,45000.0
2006-01-31 12:30:00,128.47,128.7,128.47,128.68,121400.0,84.5616,84.713,84.5616,84.6999,121400.0
2006-01-31 12:35:00,128.68,128.74,128.58,128.73,49000.0,84.6999,84.7394,84.634,84.7328,49000.0
2006-01-31 12:40:00,128.71,128.73,128.55,128.61,25200.0,84.7196,84.7328,84.6143,84.6538,25200.0
2006-01-31 12:45:00,128.61,128.66,128.29,128.35,40500.0,84.6538,84.6867,84.4432,84.4826,40500.0
2006-01-31 12:50:00,128.35,128.52,128.35,128.51,52300.0,84.4826,84.5945,84.4826,84.588,52300.0
2006-01-31 12:55:00,128.51,128.53,128.12,128.15,29700.0,84.588,84.6011,84.3313,84.351,29700.0
2006-01-31 13:00:00,128.14,128.38,128.11,128.37,24700.0,84.3444,84.5024,84.3247,84.4958,24700.0
2006-01-31 13:05:00,128.4,128.45,127.84,127.9,40000.0,84.5156,84.5485,84.147,84.1864,40000.0
2006-01-31 13:10:00,127.91,127.95,127.73,127.88,38300.0,84.193,84.2194,84.0745,84.1733,38300.0
2006-01-31 13:15:00,127.9,128.0,127.78,127.8,31400.0,84.1864,84.2523,84.1075,84.1206,31400.0
2006-01-31 13:20:00,127.78,127.8,127.62,127.68,56000.0,84.1075,84.1206,84.0021,84.0416,56000.0
2006-01-31 13:25:00,127.69,127.83,127.6,127.83,25100.0,84.0482,84.1404,83.989,84.1404,25100.0
2006-01-31 13:30:00,127.81,127.94,127.73,127.94,40400.0,84.1272,84.2128,84.0745,84.2128,40400.0
2006-01-31 13:35:00,127.94,128.04,127.88,127.94,29600.0,84.2128,84.2786,84.1733,84.2128,29600.0
2006-01-31 13:40:00,127.93,128.31,127.93,128.25,50600.0,84.2062,84.4563,84.2062,84.4168,50600.0
2006-01-31 13:45:00,128.24,128.36,127.99,128.01,67600.0,84.4102,84.4892,84.2457,84.2589,67600.0
2006-01-31 13:50:00,128.0,128.23,127.85,127.91,81200.0,84.2523,84.4037,84.1535,84.193,81200.0
2006-01-31 13:55:00,127.91,128.14,127.83,127.95,44300.0,84.193,84.3444,84.1404,84.2194,44300.0
2006-01-31 14:00:00,127.95,128.21,127.75,127.75,45900.0,84.2194,84.3905,84.0877,84.0877,45900.0
2006-01-31 14:05:00,127.72,127.87,127.67,127.82,36200.0,84.068,84.1667,84.0351,84.1338,36200.0
2006-01-31 14:10:00,127.79,127.87,127.71,127.87,27600.0,84.114,84.1667,84.0614,84.1667,27600.0
2006-01-31 14:15:00,127.87,127.99,127.65,127.72,74900.0,84.1667,84.2457,84.0219,84.068,74900.0
2006-01-31 14:20:00,127.73,127.73,127.4,127.4,83300.0,84.0745,84.0745,83.8573,83.8573,83300.0
2006-01-31 14:25:00,127.4,127.88,127.36,127.78,52900.0,83.8573,84.1733,83.831,84.1075,52900.0
2006-01-31 14:30:00,127.78,127.9,127.67,127.8,56100.0,84.1075,84.1864,84.0351,84.1206,56100.0
2006-01-31 14:35:00,127.78,127.99,127.74,127.99,73000.0,84.1075,84.2457,84.0811,84.2457,73000.0
2006-01-31 14:40:00,127.97,128.0,127.75,127.84,87700.0,84.2325,84.2523,84.0877,84.147,87700.0
2006-01-31 14:45:00,127.82,128.03,127.68,128.03,67500.0,84.1338,84.272,84.0416,84.272,67500.0
2006-01-31 14:50:00,128.03,128.08,127.9,127.94,64500.0,84.272,84.3049,84.1864,84.2128,64500.0
2006-01-31 14:55:00,127.94,128.2,127.94,128.12,80300.0,84.2128,84.3839,84.2128,84.3313,80300.0
2006-01-31 15:00:00,128.13,128.17,127.97,128.16,116200.0,84.3378,84.3642,84.2325,84.3576,116200.0
2006-01-31 15:05:00,128.17,128.24,127.98,128.0,87900.0,84.3642,84.4102,84.2391,84.2523,87900.0
2006-01-31 15:10:00,127.99,128.0,127.9,128.0,105400.0,84.2457,84.2523,84.1864,84.2523,105400.0
2006-01-31 15:15:00,128.0,128.15,127.95,128.12,116800.0,84.2523,84.351,84.2194,84.3313,116800.0
2006-01-31 15:20:00,128.12,128.33,128.1,128.28,106600.0,84.3313,84.4695,84.3181,84.4366,106600.0
2006-01-31 15:25:00,128.3,128.39,128.22,128.3,95500.0,84.4497,84.509,84.3971,84.4497,95500.0
2006-01-31 15:30:00,128.3,128.56,128.3,128.4,109200.0,84.4497,84.6209,84.4497,84.5156,109200.0
2006-01-31 15:35:00,128.37,128.37,127.84,127.85,89500.0,84.4958,84.4958,84.147,84.1535,89500.0
2006-01-31 15:40:00,127.8,128.15,127.5,127.5,92100.0,84.1206,84.351,83.9232,83.9232,92100.0
2006-01-31 15:45:00,127.5,127.51,127.31,127.49,128100.0,83.9232,83.9297,83.7981,83.9166,128100.0
2006-01-31 15:50:00,127.48,127.6,127.47,127.59,96300.0,83.91,83.989,83.9034,83.9824,96300.0
2006-01-31 15:55:00,127.58,127.58,127.33,127.45,163300.0,83.9758,83.9758,83.8113,83.8902,163300.0
2006-02-01 09:30:00,128.0,128.1,128.0,128.01,79200.0,84.2523,84.3181,84.2523,84.2589,79200.0
2006-02-01 09:35:00,127.97,128.25,127.58,127.58,55900.0,84.2325,84.4168,83.9758,83.9758,55900.0
2006-02-01 09:40:00,127.4,127.65,126.4,126.5,138500.0,83.8573,84.0219,83.1991,83.2649,138500.0
2006-02-01 09:45:00,126.44,126.5,125.66,126.2,127900.0,83.2254,83.2649,82.712,83.0675,127900.0
2006-02-01 09:50:00,126.27,126.99,126.14,126.57,163400.0,83.1135,83.5875,83.028,83.311,163400.0
2006-02-01 09:55:00,126.57,126.84,126.4,126.63,68800.0,83.311,83.4887,83.1991,83.3505,68800.0
2006-02-01 10:00:00,126.51,126.87,126.1,126.65,97700.0,83.2715,83.5085,83.0016,83.3637,97700.0
2006-02-01 10:05:00,126.66,127.07,126.64,127.07,71000.0,83.3703,83.6401,83.3571,83.6401,71000.0
2006-02-01 10:10:00,127.06,127.48,127.04,127.04,95000.0,83.6335,83.91,83.6204,83.6204,95000.0
2006-02-01 10:15:00,127.04,127.63,127.0,127.33,70300.0,83.6204,84.0087,83.594,83.8113,70300.0
2006-02-01 10:20:00,127.32,127.5,127.32,127.39,68500.0,83.8047,83.9232,83.8047,83.8508,68500.0
2006-02-01 10:25:00,127.39,127.62,127.37,127.51,61600.0,83.8508,84.0021,83.8376,83.9297,61600.0
2006-02-01 10:30:00,127.45,127.46,126.64,127.04,156600.0,83.8902,83.8968,83.3571,83.6204,156600.0
2006-02-01 10:35:00,127.09,127.09,126.02,126.32,132800.0,83.6533,83.6533,82.949,83.1465,132800.0
2006-02-01 10:40:00,126.29,126.57,126.07,126.5,96200.0,83.1267,83.311,82.9819,83.2649,96200.0
2006-02-01 10:45:00,126.5,126.59,125.9,125.96,88600.0,83.2649,83.3242,82.87,82.9095,88600.0
2006-02-01 10:50:00,125.96,126.36,125.8,126.12,94400.0,82.9095,83.1728,82.8042,83.0148,94400.0
2006-02-01 10:55:00,126.1,126.19,125.97,126.0,57000.0,83.0016,83.0609,82.9161,82.9358,57000.0
2006-02-01 11:00:00,126.0,126.59,125.94,126.51,67600.0,82.9358,83.3242,82.8963,83.2715,67600.0
2006-02-01 11:05:00,126.5,126.65,126.31,126.56,64500.0,83.2649,83.3637,83.1399,83.3044,64500.0
2006-02-01 11:10:00,126.52,126.58,126.31,126.36,44700.0,83.2781,83.3176,83.1399,83.1728,44700.0
2006-02-01 11:15:00,126.32,126.44,126.09,126.26,39900.0,83.1465,83.2254,82.9951,83.107,39900.0
2006-02-01 11:20:00,126.45,126.68,126.27,126.68,55900.0,83.232,83.3834,83.1135,83.3834,55900.0
2006-02-01 11:25:00,126.7,126.84,126.51,126.81,73200.0,83.3966,83.4887,83.2715,83.469,73200.0
2006-02-01 11:30:00,126.81,127.11,126.7,127.04,65700.0,83.469,83.6665,83.3966,83.6204,65700.0
2006-02-01 11:35:00,127.12,127.69,127.12,127.67,58700.0,83.673,84.0482,83.673,84.0351,58700.0
2006-02-01 11:40:00,127.68,127.89,127.53,127.82,62400.0,84.0416,84.1799,83.9429,84.1338,62400.0
2006-02-01 11:45:00,127.89,128.45,127.83,128.45,90300.0,84.1799,84.5485,84.1404,84.5485,90300.0
2006-02-01 11:50:00,128.45,129.08,128.41,128.92,105200.0,84.5485,84.9631,84.5221,84.8578,105200.0
2006-02-01 11:55:00,128.92,128.93,128.29,128.41,82700.0,84.8578,84.8644,84.4432,84.5221,82700.0
2006-02-01 12:00:00,128.4,128.65,128.2,128.28,57500.0,84.5156,84.6801,84.3839,84.4366,57500.0
2006-02-01 12:05:00,128.28,128.6,128.15,128.53,55900.0,84.4366,84.6472,84.351,84.6011,55900.0
2006-02-01 12:10:00,128.54,128.54,127.88,127.88,61300.0,84.6077,84.6077,84.1733,84.1733,61300.0
2006-02-01 12:15:00,127.85,128.25,127.82,128.05,54400.0,84.1535,84.4168,84.1338,84.2852,54400.0
2006-02-01 12:20:00,128.09,128.3,128.01,128.11,68300.0,84.3115,84.4497,84.2589,84.3247,68300.0
2006-02-01 12:25:00,128.23,128.3,128.03,128.14,38500.0,84.4037,84.4497,84.272,84.3444,38500.0
2006-02-01 12:30:00,128.13,128.3,128.13,128.3,39200.0,84.3378,84.4497,84.3378,84.4497,39200.0
2006-02-01 12:35:00,128.3,128.3,127.91,128.0,42600.0,84.4497,84.4497,84.193,84.2523,42600.0
2006-02-01 12:40:00,128.0,128.27,127.85,127.87,55800.0,84.2523,84.43,84.1535,84.1667,55800.0
2006-02-01 12:45:00,127.86,128.23,127.86,128.1,37300.0,84.1601,84.4037,84.1601,84.3181,37300.0
2006-02-01 12:50:00,128.12,128.23,128.11,128.23,18200.0,84.3313,84.4037,84.3247,84.4037,18200.0
2006-02-01 12:55:00,128.22,128.3,128.13,128.18,31500.0,84.3971,84.4497,84.3378,84.3707,31500.0
2006-02-01 13:00:00,128.16,128.16,127.85,127.85,45300.0,84.3576,84.3576,84.1535,84.1535,45300.0
2006-02-01 13:05:00,127.86,128.0,127.58,127.76,63600.0,84.1601,84.2523,83.9758,84.0943,63600.0
2006-02-01 13:10:00,127.76,127.88,127.64,127.75,29600.0,84.0943,84.1733,84.0153,84.0877,29600.0
2006-02-01 13:15:00,127.76,127.82,127.5,127.66,42200.0,84.0943,84.1338,83.9232,84.0285,42200.0
2006-02-01 13:20:00,127.68,127.82,127.6,127.8,16500.0,84.0416,84.1338,83.989,84.1206,16500.0
2006-02-01 13:25:00,127.81,127.85,127.56,127.61,44500.0,84.1272,84.1535,83.9627,83.9956,44500.0
2006-02-01 13:30:00,127.61,127.65,127.22,127.35,43400.0,83.9956,84.0219,83.7389,83.8244,43400.0
2006-02-01 13:35:00,127.37,127.4,127.02,127.23,72300.0,83.8376,83.8573,83.6072,83.7454,72300.0
2006-02-01 13:40:00,127.22,127.24,126.8,127.14,63500.0,83.7389,83.752,83.4624,83.6862,63500.0
2006-02-01 13:45:00,127.14,127.14,126.81,127.02,53700.0,83.6862,83.6862,83.469,83.6072,53700.0
2006-02-01 13:50:00,127.01,127.11,126.59,126.59,31000.0,83.6006,83.6665,83.3242,83.3242,31000.0
2006-02-01 13:55:00,126.6,126.88,126.6,126.76,34800.0,83.3308,83.5151,83.3308,83.4361,34800.0
2006-02-01 14:00:00,126.76,128.18,126.33,126.35,53600.0,83.4361,84.3707,83.153,83.1662,53600.0
2006-02-01 14:05:00,126.35,126.39,125.8,125.85,110800.0,83.1662,83.1925,82.8042,82.8371,110800.0
2006-02-01 14:10:00,125.85,126.31,125.85,126.07,49000.0,82.8371,83.1399,82.8371,82.9819,49000.0
2006-02-01 14:15:00,126.08,126.17,125.97,126.06,49200.0,82.9885,83.0477,82.9161,82.9753,49200.0
2006-02-01 14:20:00,126.08,126.08,125.49,125.59,79600.0,82.9885,82.9885,82.6001,82.666,79600.0
2006-02-01 14:25:00,125.59,125.66,125.16,125.37,106400.0,82.666,82.712,82.3829,82.5211,106400.0
2006-02-01 14:30:00,125.41,125.62,125.25,125.39,68100.0,82.5475,82.6857,82.4422,82.5343,68100.0
2006-02-01 14:35:00,125.37,125.49,124.6,124.65,92800.0,82.5211,82.6001,82.0143,82.0472,92800.0
2006-02-01 14:40:00,124.65,124.9,124.32,124.55,103600.0,82.0472,82.2118,81.83,81.9814,103600.0
2006-02-01 14:45:00,124.59,124.92,124.32,124.45,64200.0,82.0077,82.2249,81.83,81.9156,64200.0
2006-02-01 14:50:00,124.41,124.82,124.13,124.6,97400.0,81.8893,82.1591,81.705,82.0143,97400.0
2006-02-01 14:55:00,124.65,124.7,123.75,123.76,109700.0,82.0472,82.0801,81.4548,81.4614,109700.0
2006-02-01 15:00:00,123.76,124.26,123.63,123.79,125400.0,81.4614,81.7905,81.3758,81.4812,125400.0
2006-02-01 15:05:00,123.79,124.5,123.62,124.37,104200.0,81.4812,81.9485,81.3693,81.8629,104200.0
2006-02-01 15:10:00,124.37,124.8,124.33,124.6,105200.0,81.8629,82.146,81.8366,82.0143,105200.0
2006-02-01 15:15:00,124.6,124.69,124.04,124.05,97700.0,82.0143,82.0736,81.6457,81.6523,97700.0
2006-02-01 15:20:00,124.0,124.04,123.61,123.92,103600.0,81.6194,81.6457,81.3627,81.5667,103600.0
2006-02-01 15:25:00,123.91,123.93,123.25,123.25,104600.0,81.5601,81.5733,81.1257,81.1257,104600.0
2006-02-01 15:30:00,123.26,123.56,122.9,123.09,161500.0,81.1323,81.3298,80.8953,81.0204,161500.0
2006-02-01 15:35:00,123.06,123.47,123.05,123.19,87700.0,81.0007,81.2705,80.9941,81.0862,87700.0
2006-02-01 15:40:00,123.19,123.4,123.04,123.32,116800.0,81.0862,81.2245,80.9875,81.1718,116800.0
2006-02-01 15:45:00,123.33,123.4,123.15,123.2,102500.0,81.1784,81.2245,81.0599,81.0928,102500.0
2006-02-01 15:50:00,123.2,123.22,122.86,123.22,163400.0,81.0928,81.106,80.869,81.106,163400.0
2006-02-01 15:55:00,123.21,123.22,123.0,123.0,137900.0,81.0994,81.106,80.9612,80.9612,137900.0
2006-02-02 09:30:00,123.25,124.2,122.9,123.96,137100.0,81.1257,81.751,80.8953,81.5931,137100.0
2006-02-02 09:35:00,123.9,124.84,123.69,124.35,187900.0,81.5536,82.1723,81.4153,81.8498,187900.0
2006-02-02 09:40:00,124.35,124.74,123.86,124.21,113100.0,81.8498,82.1065,81.5272,81.7576,113100.0
2006-02-02 09:45:00,124.07,124.22,123.73,123.92,198200.0,81.6655,81.7642,81.4417,81.5667,198200.0
2006-02-02 09:50:00,123.85,124.1,123.5,123.55,117500.0,81.5207,81.6852,81.2903,81.3232,117500.0
2006-02-02 09:55:00,123.56,123.93,122.9,122.98,103100.0,81.3298,81.5733,80.8953,80.948,103100.0
2006-02-02 10:00:00,122.93,123.3,122.65,123.03,119800.0,80.9151,81.1586,80.7308,80.9809,119800.0
2006-02-02 10:05:00,123.08,123.23,122.74,123.07,123400.0,81.0138,81.1126,80.79,81.0072,123400.0
2006-02-02 10:10:00,123.24,123.41,122.99,123.21,101200.0,81.1191,81.231,80.9546,81.0994,101200.0
2006-02-02 10:15:00,123.21,123.22,122.71,123.09,87400.0,81.0994,81.106,80.7703,81.0204,87400.0
2006-02-02 10:20:00,123.09,123.09,122.06,122.1,104900.0,81.0204,81.0204,80.3424,80.3688,104900.0
2006-02-02 10:25:00,122.02,122.35,121.76,122.35,129700.0,80.3161,80.5333,80.145,80.5333,129700.0
2006-02-02 10:30:00,122.35,122.7,121.95,122.42,94600.0,80.5333,80.7637,80.27,80.5794,94600.0
2006-02-02 10:35:00,122.47,123.35,122.43,123.16,86300.0,80.6123,81.1915,80.586,81.0665,86300.0
2006-02-02 10:40:00,123.14,123.62,123.01,123.09,111400.0,81.0533,81.3693,80.9677,81.0204,111400.0
2006-02-02 10:45:00,123.05,123.1,122.4,122.41,97300.0,80.9941,81.027,80.5662,80.5728,97300.0
2006-02-02 10:50:00,122.37,122.47,121.99,122.08,111500.0,80.5465,80.6123,80.2964,80.3556,111500.0
2006-02-02 10:55:00,122.08,122.12,120.78,121.0,168100.0,80.3556,80.3819,79.4999,79.6447,168100.0
2006-02-02 11:00:00,121.05,121.13,120.55,120.9,226300.0,79.6776,79.7303,79.3485,79.5789,226300.0
2006-02-02 11:05:00,121.06,121.25,120.26,121.01,156500.0,79.6842,79.8093,79.1576,79.6513,156500.0
2006-02-02 11:10:00,121.01,121.24,120.6,120.93,98200.0,79.6513,79.8027,79.3814,79.5986,98200.0
2006-02-02 11:15:00,121.0,121.25,120.89,121.25,60800.0,79.6447,79.8093,79.5723,79.8093,60800.0
2006-02-02 11:20:00,121.25,121.39,120.67,120.7,103700.0,79.8093,79.9014,79.4275,79.4473,103700.0
2006-02-02 11:25:00,120.62,120.66,120.15,120.21,124300.0,79.3946,79.4209,79.0852,79.1247,124300.0
2006-02-02 11:30:00,120.2,120.38,120.01,120.18,168300.0,79.1181,79.2366,78.9931,79.105,168300.0
2006-02-02 11:35:00,120.17,120.55,120.1,120.45,197400.0,79.0984,79.3485,79.0523,79.2827,197400.0
2006-02-02 11:40:00,120.5,120.82,120.15,120.54,102200.0,79.3156,79.5262,79.0852,79.3419,102200.0
2006-02-02 11:45:00,120.54,120.65,120.46,120.63,107500.0,79.3419,79.4143,79.2893,79.4012,107500.0
2006-02-02 11:50:00,120.64,120.84,120.5,120.7,194900.0,79.4078,79.5394,79.3156,79.4473,194900.0
2006-02-02 11:55:00,120.68,121.16,120.67,121.1,75300.0,79.4341,79.75,79.4275,79.7105,75300.0
2006-02-02 12:00:00,121.03,121.11,120.71,120.98,174100.0,79.6645,79.7171,79.4538,79.6316,174100.0
2006-02-02 12:05:00,121.08,121.33,121.01,121.11,133100.0,79.6974,79.8619,79.6513,79.7171,133100.0
2006-02-02 12:10:00,121.11,121.39,121.0,121.18,119200.0,79.7171,79.9014,79.6447,79.7632,119200.0
2006-02-02 12:15:00,121.2,121.35,121.12,121.25,168000.0,79.7764,79.8751,79.7237,79.8093,168000.0
2006-02-02 12:20:00,121.28,121.33,121.09,121.25,94700.0,79.829,79.8619,79.704,79.8093,94700.0
2006-02-02 12:25:00,121.25,121.32,121.08,121.13,85600.0,79.8093,79.8554,79.6974,79.7303,85600.0
2006-02-02 12:30:00,121.09,121.2,120.95,121.09,54200.0,79.704,79.7764,79.6118,79.704,54200.0
2006-02-02 12:35:00,121.09,121.45,121.09,121.33,75600.0,79.704,79.9409,79.704,79.8619,75600.0
2006-02-02 12:40:00,121.33,121.42,121.0,121.19,47700.0,79.8619,79.9212,79.6447,79.7698,47700.0
2006-02-02 12:45:00,121.2,121.24,120.59,120.7,38700.0,79.7764,79.8027,79.3749,79.4473,38700.0
2006-02-02 12:50:00,120.7,121.5,120.65,121.49,40500.0,79.4473,79.9738,79.4143,79.9673,40500.0
2006-02-02 12:55:00,121.49,122.06,121.4,121.84,101900.0,79.9673,80.3424,79.908,80.1976,101900.0
2006-02-02 13:00:00,121.83,121.84,121.38,121.4,54400.0,80.191,80.1976,79.8948,79.908,54400.0
2006-02-02 13:05:00,121.4,121.43,121.08,121.09,54400.0,79.908,79.9278,79.6974,79.704,54400.0
2006-02-02 13:10:00,121.09,121.35,121.0,121.35,56600.0,79.704,79.8751,79.6447,79.8751,56600.0
2006-02-02 13:15:00,121.36,121.37,120.55,120.55,50600.0,79.8817,79.8883,79.3485,79.3485,50600.0
2006-02-02 13:20:00,120.54,120.86,120.32,120.56,68100.0,79.3419,79.5526,79.1971,79.3551,68100.0
2006-02-02 13:25:00,120.55,120.56,120.11,120.21,79200.0,79.3485,79.3551,79.0589,79.1247,79200.0
2006-02-02 13:30:00,120.23,120.49,120.15,120.38,71400.0,79.1379,79.309,79.0852,79.2366,71400.0
2006-02-02 13:35:00,120.35,120.74,120.31,120.71,49500.0,79.2169,79.4736,79.1906,79.4538,49500.0
2006-02-02 13:40:00,120.59,120.65,120.23,120.59,43300.0,79.3749,79.4143,79.1379,79.3749,43300.0
2006-02-02 13:45:00,120.59,121.04,120.57,121.04,32000.0,79.3749,79.6711,79.3617,79.6711,32000.0
2006-02-02 13:50:00,121.02,121.1,120.86,121.05,24600.0,79.6579,79.7105,79.5526,79.6776,24600.0
2006-02-02 13:55:00,121.06,121.2,120.83,120.83,36800.0,79.6842,79.7764,79.5328,79.5328,36800.0
2006-02-02 14:00:00,120.73,120.74,120.46,120.63,40500.0,79.467,79.4736,79.2893,79.4012,40500.0
2006-02-02 14:05:00,120.63,120.64,120.31,120.55,49900.0,79.4012,79.4078,79.1906,79.3485,49900.0
2006-02-02 14:10:00,120.59,120.78,120.25,120.46,35300.0,79.3749,79.4999,79.1511,79.2893,35300.0
2006-02-02 14:15:00,120.46,121.08,120.31,120.9,40100.0,79.2893,79.6974,79.1906,79.5789,40100.0
2006-02-02 14:20:00,120.97,121.23,120.74,120.91,36700.0,79.625,79.7961,79.4736,79.5855,36700.0
2006-02-02 14:25:00,120.83,121.18,120.83,121.11,48000.0,79.5328,79.7632,79.5328,79.7171,48000.0
2006-02-02 14:30:00,121.12,122.19,121.07,122.0,100300.0,79.7237,80.428,79.6908,80.3029,100300.0
2006-02-02 14:35:00,122.0,122.04,121.4,121.54,98200.0,80.3029,80.3293,79.908,80.0002,98200.0
2006-02-02 14:40:00,121.6,121.7,121.16,121.6,66900.0,80.0397,80.1055,79.75,80.0397,66900.0
2006-02-02 14:45:00,121.59,121.79,121.06,121.74,47500.0,80.0331,80.1647,79.6842,80.1318,47500.0
2006-02-02 14:50:00,121.72,121.79,121.33,121.56,60200.0,80.1186,80.1647,79.8619,80.0133,60200.0
2006-02-02 14:55:00,121.57,121.74,121.19,121.27,52800.0,80.0199,80.1318,79.7698,79.8224,52800.0
2006-02-02 15:00:00,121.25,121.32,120.8,121.0,75500.0,79.8093,79.8554,79.5131,79.6447,75500.0
2006-02-02 15:05:00,121.09,121.55,120.92,121.42,51200.0,79.704,80.0067,79.5921,79.9212,51200.0
2006-02-02 15:10:00,121.42,121.49,121.3,121.4,39100.0,79.9212,79.9673,79.8422,79.908,39100.0
2006-02-02 15:15:00,121.41,121.9,121.38,121.8,70200.0,79.9146,80.2371,79.8948,80.1713,70200.0
2006-02-02 15:20:00,121.75,122.17,121.49,122.17,72900.0,80.1384,80.4148,79.9673,80.4148,72900.0
2006-02-02 15:25:00,122.14,122.15,121.75,122.03,75500.0,80.3951,80.4017,80.1384,80.3227,75500.0
2006-02-02 15:30:00,122.06,122.19,121.65,121.85,79300.0,80.3424,80.428,80.0726,80.2042,79300.0
2006-02-02 15:35:00,121.86,122.39,121.86,122.31,72000.0,80.2108,80.5597,80.2108,80.507,72000.0
2006-02-02 15:40:00,122.31,122.76,122.21,122.75,80300.0,80.507,80.8032,80.4412,80.7966,80300.0
2006-02-02 15:45:00,122.76,122.9,122.43,122.5,116200.0,80.8032,80.8953,80.586,80.6321,116200.0
2006-02-02 15:50:00,122.5,122.51,122.27,122.33,68000.0,80.6321,80.6386,80.4807,80.5202,68000.0
2006-02-02 15:55:00,122.33,123.0,122.07,122.07,83200.0,80.5202,80.9612,80.349,80.349,83200.0
2006-02-03 09:30:00,122.37,122.37,122.37,122.37,71200.0,80.5465,80.5465,80.5465,80.5465,71200.0
2006-02-03 09:35:00,122.43,122.83,121.62,121.75,113400.0,80.586,80.8493,80.0528,80.1384,113400.0
2006-02-03 09:40:00,121.74,121.74,120.7,121.5,94000.0,80.1318,80.1318,79.4473,79.9738,94000.0
2006-02-03 09:45:00,121.75,121.75,121.13,121.14,84000.0,80.1384,80.1384,79.7303,79.7369,84000.0
2006-02-03 09:50:00,121.11,121.7,121.08,121.51,74500.0,79.7171,80.1055,79.6974,79.9804,74500.0
2006-02-03 09:55:00,121.46,121.8,121.26,121.55,76300.0,79.9475,80.1713,79.8159,80.0067,76300.0
2006-02-03 10:00:00,121.48,121.49,120.32,120.63,75200.0,79.9607,79.9673,79.1971,79.4012,75200.0
2006-02-03 10:05:00,120.64,120.99,120.35,120.45,112100.0,79.4078,79.6381,79.2169,79.2827,112100.0
2006-02-03 10:10:00,120.44,120.87,120.1,120.17,113700.0,79.2761,79.5592,79.0523,79.0984,113700.0
2006-02-03 10:15:00,120.17,120.66,120.1,120.51,88500.0,79.0984,79.4209,79.0523,79.3222,88500.0
2006-02-03 10:20:00,120.51,120.57,120.04,120.1,68500.0,79.3222,79.3617,79.0128,79.0523,68500.0
2006-02-03 10:25:00,120.14,120.79,120.1,120.6,85500.0,79.0787,79.5065,79.0523,79.3814,85500.0
2006-02-03 10:30:00,120.53,120.62,119.5,119.75,137400.0,79.3354,79.3946,78.6574,78.8219,137400.0
2006-02-03 10:35:00,119.8,119.95,119.6,119.78,104500.0,78.8549,78.9536,78.7232,78.8417,104500.0
2006-02-03 10:40:00,119.78,120.0,119.58,120.0,108500.0,78.8417,78.9865,78.71,78.9865,108500.0
2006-02-03 10:45:00,119.99,120.65,119.99,120.47,82300.0,78.9799,79.4143,78.9799,79.2959,82300.0
2006-02-03 10:50:00,120.46,121.34,120.42,121.3,91700.0,79.2893,79.8685,79.263,79.8422,91700.0
2006-02-03 10:55:00,121.24,121.31,120.78,121.07,68500.0,79.8027,79.8488,79.4999,79.6908,68500.0
2006-02-03 11:00:00,121.06,121.5,121.0,121.3,87300.0,79.6842,79.9738,79.6447,79.8422,87300.0
2006-02-03 11:05:00,121.3,121.5,121.16,121.24,108600.0,79.8422,79.9738,79.75,79.8027,108600.0
2006-02-03 11:10:00,121.25,121.87,121.15,121.85,90800.0,79.8093,80.2174,79.7435,80.2042,90800.0
2006-02-03 11:15:00,121.86,121.86,121.45,121.64,88800.0,80.2108,80.2108,79.9409,80.066,88800.0
2006-02-03 11:20:00,121.65,121.89,121.55,121.89,81400.0,80.0726,80.2305,80.0067,80.2305,81400.0
2006-02-03 11:25:00,121.92,122.45,121.92,122.36,75400.0,80.2503,80.5991,80.2503,80.5399,75400.0
2006-02-03 11:30:00,122.35,122.75,122.25,122.75,95300.0,80.5333,80.7966,80.4675,80.7966,95300.0
2006-02-03 11:35:00,122.65,123.2,122.65,123.02,97400.0,80.7308,81.0928,80.7308,80.9743,97400.0
2006-02-03 11:40:00,123.04,123.36,122.64,123.36,91900.0,80.9875,81.1981,80.7242,81.1981,91900.0
2006-02-03 11:45:00,123.37,123.66,123.15,123.21,93500.0,81.2047,81.3956,81.0599,81.0994,93500.0
2006-02-03 11:50:00,123.21,123.51,123.14,123.22,63000.0,81.0994,81.2969,81.0533,81.106,63000.0
2006-02-03 11:55:00,123.23,123.38,123.03,123.17,95200.0,81.1126,81.2113,80.9809,81.0731,95200.0
2006-02-03 12:00:00,123.14,123.87,123.14,123.78,92200.0,81.0533,81.5338,81.0533,81.4746,92200.0
2006-02-03 12:05:00,123.73,124.4,123.73,124.4,84200.0,81.4417,81.8827,81.4417,81.8827,84200.0
2006-02-03 12:10:00,124.4,124.7,124.33,124.35,185800.0,81.8827,82.0801,81.8366,81.8498,185800.0
2006-02-03 12:15:00,124.34,124.39,124.12,124.2,63000.0,81.8432,81.8761,81.6984,81.751,63000.0
2006-02-03 12:20:00,124.19,124.35,124.05,124.35,80800.0,81.7444,81.8498,81.6523,81.8498,80800.0
2006-02-03 12:25:00,124.32,124.32,124.04,124.05,56700.0,81.83,81.83,81.6457,81.6523,56700.0
2006-02-03 12:30:00,124.04,124.06,123.72,123.72,67000.0,81.6457,81.6589,81.4351,81.4351,67000.0
2006-02-03 12:35:00,123.71,123.77,123.38,123.54,81100.0,81.4285,81.468,81.2113,81.3166,81100.0
2006-02-03 12:40:00,123.51,123.55,123.29,123.35,84200.0,81.2969,81.3232,81.152,81.1915,84200.0
2006-02-03 12:45:00,123.4,123.72,123.39,123.64,96900.0,81.2245,81.4351,81.2179,81.3824,96900.0
2006-02-03 12:50:00,123.64,123.68,123.46,123.51,48300.0,81.3824,81.4088,81.2639,81.2969,48300.0
2006-02-03 12:55:00,123.51,123.6,123.48,123.59,93600.0,81.2969,81.3561,81.2771,81.3495,93600.0
2006-02-03 13:00:00,123.59,123.59,122.9,122.92,53700.0,81.3495,81.3495,80.8953,80.9085,53700.0
2006-02-03 13:05:00,122.92,122.92,122.28,122.28,58800.0,80.9085,80.9085,80.4872,80.4872,58800.0
2006-02-03 13:10:00,122.27,122.28,121.27,121.42,91100.0,80.4807,80.4872,79.8224,79.9212,91100.0
2006-02-03 13:15:00,121.44,121.76,121.24,121.75,143200.0,79.9343,80.145,79.8027,80.1384,143200.0
2006-02-03 13:20:00,121.75,122.21,121.7,122.21,98800.0,80.1384,80.4412,80.1055,80.4412,98800.0
2006-02-03 13:25:00,122.22,122.54,122.02,122.07,76400.0,80.4478,80.6584,80.3161,80.349,76400.0
2006-02-03 13:30:00,122.11,122.15,121.71,122.12,47100.0,80.3753,80.4017,80.1121,80.3819,47100.0
2006-02-03 13:35:00,122.12,122.57,122.09,122.52,51900.0,80.3819,80.6781,80.3622,80.6452,51900.0
2006-02-03 13:40:00,122.51,122.6,122.33,122.6,89100.0,80.6386,80.6979,80.5202,80.6979,89100.0
2006-02-03 13:45:00,122.6,122.6,122.33,122.6,30500.0,80.6979,80.6979,80.5202,80.6979,30500.0
2006-02-03 13:50:00,122.62,122.81,122.57,122.59,31700.0,80.711,80.8361,80.6781,80.6913,31700.0
2006-02-03 13:55:00,122.57,122.59,122.15,122.34,67000.0,80.6781,80.6913,80.4017,80.5267,67000.0
2006-02-03 14:00:00,122.34,122.71,122.32,122.7,59200.0,80.5267,80.7703,80.5136,80.7637,59200.0
2006-02-03 14:05:00,122.69,123.42,122.54,123.29,66900.0,80.7571,81.2376,80.6584,81.152,66900.0
2006-02-03 14:10:00,123.29,123.3,122.65,122.85,59100.0,81.152,81.1586,80.7308,80.8624,59100.0
2006-02-03 14:15:00,122.79,123.03,122.61,123.0,53200.0,80.8229,80.9809,80.7045,80.9612,53200.0
2006-02-03 14:20:00,123.0,123.09,122.77,122.86,161700.0,80.9612,81.0204,80.8098,80.869,161700.0
2006-02-03 14:25:00,122.82,123.0,122.72,122.89,93300.0,80.8427,80.9612,80.7769,80.8888,93300.0
2006-02-03 14:30:00,122.9,122.94,122.76,122.93,45300.0,80.8953,80.9217,80.8032,80.9151,45300.0
2006-02-03 14:35:00,122.94,123.19,122.92,123.19,29400.0,80.9217,81.0862,80.9085,81.0862,29400.0
2006-02-03 14:40:00,123.21,123.45,122.94,123.0,117000.0,81.0994,81.2574,80.9217,80.9612,117000.0
2006-02-03 14:45:00,122.96,123.03,122.74,123.02,55500.0,80.9348,80.9809,80.79,80.9743,55500.0
2006-02-03 14:50:00,123.02,123.05,122.83,122.85,42300.0,80.9743,80.9941,80.8493,80.8624,42300.0
2006-02-03 14:55:00,122.84,122.9,122.72,122.84,28600.0,80.8558,80.8953,80.7769,80.8558,28600.0
2006-02-03 15:00:00,122.84,123.04,122.77,122.77,34100.0,80.8558,80.9875,80.8098,80.8098,34100.0
2006-02-03 15:05:00,122.83,123.23,122.8,123.23,38400.0,80.8493,81.1126,80.8295,81.1126,38400.0
2006-02-03 15:10:00,123.22,123.32,123.18,123.22,55100.0,81.106,81.1718,81.0796,81.106,55100.0
2006-02-03 15:15:00,123.19,123.25,123.17,123.2,35900.0,81.0862,81.1257,81.0731,81.0928,35900.0
2006-02-03 15:20:00,123.21,123.29,123.1,123.11,44300.0,81.0994,81.152,81.027,81.0336,44300.0
2006-02-03 15:25:00,123.14,123.17,122.72,122.75,66500.0,81.0533,81.0731,80.7769,80.7966,66500.0
2006-02-03 15:30:00,122.76,122.78,122.03,122.3,69500.0,80.8032,80.8164,80.3227,80.5004,69500.0
2006-02-03 15:35:00,122.27,122.58,122.24,122.48,51100.0,80.4807,80.6847,80.4609,80.6189,51100.0
2006-02-03 15:40:00,122.48,122.53,122.02,122.15,69700.0,80.6189,80.6518,80.3161,80.4017,69700.0
2006-02-03 15:45:00,122.13,122.13,121.88,122.04,50600.0,80.3885,80.3885,80.224,80.3293,50600.0
2006-02-03 15:50:00,122.08,122.14,121.98,121.98,57600.0,80.3556,80.3951,80.2898,80.2898,57600.0
2006-02-03 15:55:00,121.98,122.5,121.84,122.5,82900.0,80.2898,80.6321,80.1976,80.6321,82900.0
2006-02-06 09:30:00,124.44,125.02,124.44,124.99,164400.0,81.909,82.2908,81.909,82.271,164400.0
2006-02-06 09:35:00,124.99,125.77,124.94,125.69,153200.0,82.271,82.7844,82.2381,82.7318,153200.0
2006-02-06 09:40:00,125.65,125.75,125.3,125.3,125600.0,82.7055,82.7713,82.4751,82.4751,125600.0
2006-02-06 09:45:00,125.3,125.54,125.15,125.48,109400.0,82.4751,82.633,82.3763,82.5936,109400.0
2006-02-06 09:50:00,125.5,125.93,125.35,125.38,72100.0,82.6067,82.8898,82.508,82.5277,72100.0
2006-02-06 09:55:00,125.44,125.83,125.35,125.56,103200.0,82.5672,82.8239,82.508,82.6462,103200.0
2006-02-06 10:00:00,125.59,125.68,125.25,125.43,94700.0,82.666,82.7252,82.4422,82.5606,94700.0
2006-02-06 10:05:00,125.36,125.4,125.07,125.17,147100.0,82.5146,82.5409,82.3237,82.3895,147100.0
2006-02-06 10:10:00,125.19,125.31,124.79,124.88,104000.0,82.4027,82.4817,82.1394,82.1986,104000.0
2006-02-06 10:15:00,124.8,124.86,124.6,124.79,94400.0,82.146,82.1855,82.0143,82.1394,94400.0
2006-02-06 10:20:00,124.76,125.28,124.74,124.85,298600.0,82.1196,82.4619,82.1065,82.1789,298600.0
2006-02-06 10:25:00,124.85,124.9,124.55,124.89,63500.0,82.1789,82.2118,81.9814,82.2052,63500.0
2006-02-06 10:30:00,124.99,125.13,124.73,125.13,86400.0,82.271,82.3632,82.0999,82.3632,86400.0
2006-02-06 10:35:00,125.24,125.25,124.7,124.76,91900.0,82.4356,82.4422,82.0801,82.1196,91900.0
2006-02-06 10:40:00,124.76,124.92,124.68,124.84,80800.0,82.1196,82.2249,82.067,82.1723,80800.0
2006-02-06 10:45:00,124.92,125.6,124.92,125.52,117800.0,82.2249,82.6725,82.2249,82.6199,117800.0
2006-02-06 10:50:00,125.51,125.74,125.37,125.59,78700.0,82.6133,82.7647,82.5211,82.666,78700.0
2006-02-06 10:55:00,125.53,125.75,125.25,125.6,45200.0,82.6265,82.7713,82.4422,82.6725,45200.0
2006-02-06 11:00:00,125.65,126.2,125.55,126.19,108100.0,82.7055,83.0675,82.6396,83.0609,108100.0
2006-02-06 11:05:00,126.2,126.2,125.8,125.88,72400.0,83.0675,83.0675,82.8042,82.8568,72400.0
2006-02-06 11:10:00,125.86,126.15,125.64,126.06,93600.0,82.8437,83.0346,82.6989,82.9753,93600.0
2006-02-06 11:15:00,126.06,126.06,125.71,125.78,48700.0,82.9753,82.9753,82.7449,82.791,48700.0
2006-02-06 11:20:00,125.78,125.85,125.62,125.66,169300.0,82.791,82.8371,82.6857,82.712,169300.0
2006-02-06 11:25:00,125.65,125.65,125.38,125.4,246500.0,82.7055,82.7055,82.5277,82.5409,246500.0
2006-02-06 11:30:00,125.39,125.74,125.37,125.66,63100.0,82.5343,82.7647,82.5211,82.712,63100.0
2006-02-06 11:35:00,125.69,125.7,125.51,125.65,53900.0,82.7318,82.7384,82.6133,82.7055,53900.0
2006-02-06 11:40:00,125.64,125.79,125.44,125.62,49200.0,82.6989,82.7976,82.5672,82.6857,49200.0
2006-02-06 11:45:00,125.6,125.65,125.46,125.56,62700.0,82.6725,82.7055,82.5804,82.6462,62700.0
2006-02-06 11:50:00,125.56,125.75,125.5,125.64,52900.0,82.6462,82.7713,82.6067,82.6989,52900.0
2006-02-06 11:55:00,125.63,125.7,125.37,125.43,44400.0,82.6923,82.7384,82.5211,82.5606,44400.0
2006-02-06 12:00:00,125.43,125.53,124.94,124.95,55800.0,82.5606,82.6265,82.2381,82.2447,55800.0
2006-02-06 12:05:00,124.95,126.94,124.61,124.67,88100.0,82.2447,83.5546,82.0209,82.0604,88100.0
2006-02-06 12:10:00,124.67,124.75,124.25,124.37,82000.0,82.0604,82.1131,81.7839,81.8629,82000.0
2006-02-06 12:15:00,124.37,124.62,124.3,124.55,59900.0,81.8629,82.0275,81.8169,81.9814,59900.0
2006-02-06 12:20:00,124.59,124.68,124.33,124.44,71100.0,82.0077,82.067,81.8366,81.909,71100.0
2006-02-06 12:25:00,124.39,124.4,124.03,124.34,71400.0,81.8761,81.8827,81.6391,81.8432,71400.0
2006-02-06 12:30:00,124.35,124.48,124.27,124.39,52500.0,81.8498,81.9353,81.7971,81.8761,52500.0
2006-02-06 12:35:00,124.4,124.68,124.32,124.55,35700.0,81.8827,82.067,81.83,81.9814,35700.0
2006-02-06 12:40:00,124.55,124.59,124.36,124.44,53600.0,81.9814,82.0077,81.8563,81.909,53600.0
2006-02-06 12:45:00,124.41,124.88,124.38,124.85,27500.0,81.8893,82.1986,81.8695,82.1789,27500.0
2006-02-06 12:50:00,124.83,124.95,124.74,124.79,47400.0,82.1657,82.2447,82.1065,82.1394,47400.0
2006-02-06 12:55:00,124.8,125.0,124.77,124.86,15700.0,82.146,82.2776,82.1262,82.1855,15700.0
2006-02-06 13:00:00,124.84,125.06,124.81,124.91,32700.0,82.1723,82.3171,82.1525,82.2184,32700.0
2006-02-06 13:05:00,124.92,125.15,124.8,124.85,40000.0,82.2249,82.3763,82.146,82.1789,40000.0
2006-02-06 13:10:00,124.85,124.9,124.7,124.75,18400.0,82.1789,82.2118,82.0801,82.1131,18400.0
2006-02-06 13:15:00,124.71,124.72,124.36,124.4,34700.0,82.0867,82.0933,81.8563,81.8827,34700.0
2006-02-06 13:20:00,124.4,124.42,124.05,124.08,49000.0,81.8827,81.8958,81.6523,81.672,49000.0
2006-02-06 13:25:00,124.08,124.48,124.08,124.39,30000.0,81.672,81.9353,81.672,81.8761,30000.0
2006-02-06 13:30:00,124.35,124.52,124.27,124.44,38800.0,81.8498,81.9617,81.7971,81.909,38800.0
2006-02-06 13:35:00,124.42,124.47,124.09,124.09,29800.0,81.8958,81.9287,81.6786,81.6786,29800.0
2006-02-06 13:40:00,124.09,124.1,123.6,123.6,59000.0,81.6786,81.6852,81.3561,81.3561,59000.0
2006-02-06 13:45:00,123.6,123.75,123.5,123.73,66000.0,81.3561,81.4548,81.2903,81.4417,66000.0
2006-02-06 13:50:00,123.74,124.01,123.7,123.95,70600.0,81.4482,81.626,81.4219,81.5865,70600.0
2006-02-06 13:55:00,123.95,124.15,123.86,124.05,37900.0,81.5865,81.7181,81.5272,81.6523,37900.0
2006-02-06 14:00:00,124.02,124.02,123.75,123.77,51400.0,81.6326,81.6326,81.4548,81.468,51400.0
2006-02-06 14:05:00,123.79,123.88,123.5,123.69,75500.0,81.4812,81.5404,81.2903,81.4153,75500.0
2006-02-06 14:10:00,123.58,123.76,123.41,123.55,58500.0,81.3429,81.4614,81.231,81.3232,58500.0
2006-02-06 14:15:00,123.55,123.61,123.01,123.06,68600.0,81.3232,81.3627,80.9677,81.0007,68600.0
2006-02-06 14:20:00,123.06,123.28,122.83,123.01,103100.0,81.0007,81.1455,80.8493,80.9677,103100.0
2006-02-06 14:25:00,123.0,123.04,122.57,122.66,86200.0,80.9612,80.9875,80.6781,80.7374,86200.0
2006-02-06 14:30:00,122.66,123.08,122.62,123.06,61300.0,80.7374,81.0138,80.711,81.0007,61300.0
2006-02-06 14:35:00,123.05,123.3,123.04,123.07,48000.0,80.9941,81.1586,80.9875,81.0072,48000.0
2006-02-06 14:40:00,123.03,123.21,122.9,123.15,46300.0,80.9809,81.0994,80.8953,81.0599,46300.0
2006-02-06 14:45:00,123.14,123.38,123.13,123.3,32900.0,81.0533,81.2113,81.0467,81.1586,32900.0
2006-02-06 14:50:00,123.28,124.1,123.28,123.96,75400.0,81.1455,81.6852,81.1455,81.5931,75400.0
2006-02-06 14:55:00,123.96,124.14,123.81,123.9,71400.0,81.5931,81.7115,81.4943,81.5536,71400.0
2006-02-06 15:00:00,123.86,124.11,123.71,123.96,50900.0,81.5272,81.6918,81.4285,81.5931,50900.0
2006-02-06 15:05:00,123.99,124.4,123.99,124.35,54600.0,81.6128,81.8827,81.6128,81.8498,54600.0
2006-02-06 15:10:00,124.39,124.39,123.98,124.25,131400.0,81.8761,81.8761,81.6062,81.7839,131400.0
2006-02-06 15:15:00,124.25,124.34,124.06,124.1,42700.0,81.7839,81.8432,81.6589,81.6852,42700.0
2006-02-06 15:20:00,124.12,124.3,124.12,124.3,37700.0,81.6984,81.8169,81.6984,81.8169,37700.0
2006-02-06 15:25:00,124.29,124.33,124.23,124.33,25800.0,81.8103,81.8366,81.7708,81.8366,25800.0
2006-02-06 15:30:00,124.32,124.43,124.29,124.33,48800.0,81.83,81.9024,81.8103,81.8366,48800.0
2006-02-06 15:35:00,124.34,124.55,124.33,124.4,70100.0,81.8432,81.9814,81.8366,81.8827,70100.0
2006-02-06 15:40:00,124.4,124.73,124.3,124.7,54300.0,81.8827,82.0999,81.8169,82.0801,54300.0
2006-02-06 15:45:00,124.7,124.72,124.53,124.53,61800.0,82.0801,82.0933,81.9682,81.9682,61800.0
2006-02-06 15:50:00,124.52,124.67,124.52,124.66,77300.0,81.9617,82.0604,81.9617,82.0538,77300.0
2006-02-06 15:55:00,124.67,124.75,124.62,124.71,86300.0,82.0604,82.1131,82.0275,82.0867,86300.0
2006-02-07 09:30:00,123.75,123.75,123.0,123.0,200.0,81.4548,81.4548,80.9612,80.9612,200.0
2006-02-07 09:35:00,122.75,122.76,122.75,122.76,600.0,80.7966,80.8032,80.7966,80.8032,600.0
2006-02-07 09:40:00,122.0,122.14,121.35,121.5,300100.0,80.3029,80.3951,79.8751,79.9738,300100.0
2006-02-07 09:45:00,121.48,121.75,121.37,121.46,123000.0,79.9607,80.1384,79.8883,79.9475,123000.0
2006-02-07 09:50:00,121.5,121.63,121.16,121.25,132600.0,79.9738,80.0594,79.75,79.8093,132600.0
2006-02-07 09:55:00,121.23,121.32,120.71,121.21,153500.0,79.7961,79.8554,79.4538,79.7829,153500.0
2006-02-07 10:00:00,121.17,121.17,120.85,120.85,112600.0,79.7566,79.7566,79.546,79.546,112600.0
2006-02-07 10:05:00,120.86,121.23,120.79,120.95,105600.0,79.5526,79.7961,79.5065,79.6118,105600.0
2006-02-07 10:10:00,121.05,121.11,120.51,120.62,151400.0,79.6776,79.7171,79.3222,79.3946,151400.0
2006-02-07 10:15:00,120.6,121.0,120.03,120.1,120400.0,79.3814,79.6447,79.0062,79.0523,120400.0
2006-02-07 10:20:00,120.1,120.13,119.76,120.06,202300.0,79.0523,79.0721,78.8285,79.026,202300.0
2006-02-07 10:25:00,120.01,120.35,119.75,120.13,129500.0,78.9931,79.2169,78.8219,79.0721,129500.0
2006-02-07 10:30:00,120.11,120.49,119.93,120.46,141100.0,79.0589,79.309,78.9404,79.2893,141100.0
2006-02-07 10:35:00,120.44,120.57,120.15,120.2,130000.0,79.2761,79.3617,79.0852,79.1181,130000.0
2006-02-07 10:40:00,120.16,120.2,119.57,119.9,155700.0,79.0918,79.1181,78.7035,78.9207,155700.0
2006-02-07 10:45:00,119.9,120.15,119.74,120.0,89400.0,78.9207,79.0852,78.8154,78.9865,89400.0
2006-02-07 10:50:00,120.0,120.05,119.75,119.99,84400.0,78.9865,79.0194,78.8219,78.9799,84400.0
2006-02-07 10:55:00,119.96,120.25,119.75,120.07,92500.0,78.9602,79.1511,78.8219,79.0326,92500.0
2006-02-07 11:00:00,120.04,120.85,120.04,120.67,94200.0,79.0128,79.546,79.0128,79.4275,94200.0
2006-02-07 11:05:00,120.7,121.14,120.6,120.88,120700.0,79.4473,79.7369,79.3814,79.5657,120700.0
2006-02-07 11:10:00,120.84,120.98,120.56,120.67,97900.0,79.5394,79.6316,79.3551,79.4275,97900.0
2006-02-07 11:15:00,120.72,120.87,120.35,120.35,87900.0,79.4604,79.5592,79.2169,79.2169,87900.0
2006-02-07 11:20:00,120.33,120.56,120.21,120.45,60800.0,79.2037,79.3551,79.1247,79.2827,60800.0
2006-02-07 11:25:00,120.46,120.6,120.26,120.28,64100.0,79.2893,79.3814,79.1576,79.1708,64100.0
2006-02-07 11:30:00,120.28,120.5,120.28,120.42,82800.0,79.1708,79.3156,79.1708,79.263,82800.0
2006-02-07 11:35:00,120.42,120.64,120.28,120.42,56200.0,79.263,79.4078,79.1708,79.263,56200.0
2006-02-07 11:40:00,120.45,120.53,120.2,120.2,95400.0,79.2827,79.3354,79.1181,79.1181,95400.0
2006-02-07 11:45:00,120.25,120.46,120.13,120.46,86300.0,79.1511,79.2893,79.0721,79.2893,86300.0
2006-02-07 11:50:00,120.48,120.54,120.25,120.25,60600.0,79.3024,79.3419,79.1511,79.1511,60600.0
2006-02-07 11:55:00,120.21,120.48,120.13,120.14,71500.0,79.1247,79.3024,79.0721,79.0787,71500.0
2006-02-07 12:00:00,120.14,120.48,120.1,120.44,47500.0,79.0787,79.3024,79.0523,79.2761,47500.0
2006-02-07 12:05:00,120.48,120.58,120.29,120.35,45400.0,79.3024,79.3683,79.1774,79.2169,45400.0
2006-02-07 12:10:00,120.34,120.53,120.13,120.16,67300.0,79.2103,79.3354,79.0721,79.0918,67300.0
2006-02-07 12:15:00,120.16,120.19,119.85,120.0,83100.0,79.0918,79.1116,78.8878,78.9865,83100.0
2006-02-07 12:20:00,119.99,120.16,119.7,119.82,70000.0,78.9799,79.0918,78.789,78.868,70000.0
2006-02-07 12:25:00,119.82,119.98,119.74,119.94,33300.0,78.868,78.9733,78.8154,78.947,33300.0
2006-02-07 12:30:00,119.91,119.91,119.6,119.68,32800.0,78.9273,78.9273,78.7232,78.7759,32800.0
2006-02-07 12:35:00,119.69,120.05,119.69,119.82,37700.0,78.7825,79.0194,78.7825,78.868,37700.0
2006-02-07 12:40:00,119.85,120.19,119.75,119.75,70500.0,78.8878,79.1116,78.8219,78.8219,70500.0
2006-02-07 12:45:00,119.76,120.1,119.68,119.92,55700.0,78.8285,79.0523,78.7759,78.9338,55700.0
2006-02-07 12:50:00,119.92,119.95,119.68,119.75,33300.0,78.9338,78.9536,78.7759,78.8219,33300.0
2006-02-07 12:55:00,119.75,119.8,119.57,119.59,45800.0,78.8219,78.8549,78.7035,78.7166,45800.0
2006-02-07 13:00:00,119.6,119.75,119.25,119.32,72300.0,78.7232,78.8219,78.4928,78.5389,72300.0
2006-02-07 13:05:00,119.32,119.55,119.15,119.15,87400.0,78.5389,78.6903,78.427,78.427,87400.0
2006-02-07 13:10:00,119.16,119.21,118.92,119.0,112600.0,78.4336,78.4665,78.2756,78.3283,112600.0
2006-02-07 13:15:00,119.01,119.03,118.82,118.9,101400.0,78.3349,78.348,78.2098,78.2625,101400.0
2006-02-07 13:20:00,118.92,119.32,118.92,119.02,140500.0,78.2756,78.5389,78.2756,78.3414,140500.0
2006-02-07 13:25:00,119.02,119.03,118.75,118.8,116000.0,78.3414,78.348,78.1637,78.1966,116000.0
2006-02-07 13:30:00,118.8,118.9,118.68,118.88,114300.0,78.1966,78.2625,78.1177,78.2493,114300.0
2006-02-07 13:35:00,118.9,119.09,118.83,118.95,102900.0,78.2625,78.3875,78.2164,78.2954,102900.0
2006-02-07 13:40:00,119.0,119.14,118.67,118.8,50300.0,78.3283,78.4204,78.1111,78.1966,50300.0
2006-02-07 13:45:00,118.8,118.9,118.63,118.74,56400.0,78.1966,78.2625,78.0847,78.1571,56400.0
2006-02-07 13:50:00,118.74,118.83,118.43,118.51,87100.0,78.1571,78.2164,77.9531,78.0058,87100.0
2006-02-07 13:55:00,118.5,118.53,118.28,118.52,110600.0,77.9992,78.0189,77.8544,78.0123,110600.0
2006-02-07 14:00:00,118.52,118.64,118.41,118.5,71300.0,78.0123,78.0913,77.9399,77.9992,71300.0
2006-02-07 14:05:00,118.5,118.58,118.08,118.15,118800.0,77.9992,78.0518,77.7227,77.7688,118800.0
2006-02-07 14:10:00,118.1,118.13,117.54,117.73,180400.0,77.7359,77.7556,77.3673,77.4923,180400.0
2006-02-07 14:15:00,117.8,118.23,117.7,118.12,139800.0,77.5384,77.8215,77.4726,77.749,139800.0
2006-02-07 14:20:00,118.16,118.5,117.85,117.93,90900.0,77.7754,77.9992,77.5713,77.624,90900.0
2006-02-07 14:25:00,117.98,118.15,117.91,117.98,84100.0,77.6569,77.7688,77.6108,77.6569,84100.0
2006-02-07 14:30:00,117.98,118.2,117.87,118.1,87100.0,77.6569,77.8017,77.5845,77.7359,87100.0
2006-02-07 14:35:00,118.1,118.13,117.56,117.65,83700.0,77.7359,77.7556,77.3804,77.4397,83700.0
2006-02-07 14:40:00,117.64,117.65,117.29,117.36,125600.0,77.4331,77.4397,77.2027,77.2488,125600.0
2006-02-07 14:45:00,117.37,117.97,117.35,117.7,98600.0,77.2554,77.6503,77.2422,77.4726,98600.0
2006-02-07 14:50:00,117.66,117.66,117.06,117.06,92500.0,77.4463,77.4463,77.0513,77.0513,92500.0
2006-02-07 14:55:00,117.07,117.25,116.85,117.08,180300.0,77.0579,77.1764,76.9131,77.0645,180300.0
2006-02-07 15:00:00,117.08,117.5,116.95,117.21,146000.0,77.0645,77.341,76.9789,77.1501,146000.0
2006-02-07 15:05:00,117.19,117.54,117.08,117.43,167400.0,77.1369,77.3673,77.0645,77.2949,167400.0
2006-02-07 15:10:00,117.43,117.45,117.2,117.35,116800.0,77.2949,77.308,77.1435,77.2422,116800.0
2006-02-07 15:15:00,117.39,117.5,117.15,117.42,129000.0,77.2685,77.341,77.1106,77.2883,129000.0
2006-02-07 15:20:00,117.43,117.55,117.35,117.5,126600.0,77.2949,77.3739,77.2422,77.341,126600.0
2006-02-07 15:25:00,117.5,117.74,117.28,117.48,98100.0,77.341,77.4989,77.1961,77.3278,98100.0
2006-02-07 15:30:00,117.48,117.49,117.0,117.06,97700.0,77.3278,77.3344,77.0118,77.0513,97700.0
2006-02-07 15:35:00,117.06,117.67,117.06,117.6,125900.0,77.0513,77.4528,77.0513,77.4068,125900.0
2006-02-07 15:40:00,117.56,117.75,117.42,117.75,130300.0,77.3804,77.5055,77.2883,77.5055,130300.0
2006-02-07 15:45:00,117.76,117.99,117.5,117.53,251000.0,77.5121,77.6635,77.341,77.3607,251000.0
2006-02-07 15:50:00,117.53,117.59,117.41,117.47,139300.0,77.3607,77.4002,77.2817,77.3212,139300.0
2006-02-07 15:55:00,117.47,117.75,117.47,117.5,185000.0,77.3212,77.5055,77.3212,77.341,185000.0
2006-02-08 09:30:00,118.2,119.0,118.2,118.94,1000.0,77.8017,78.3283,77.8017,78.2888,1000.0
2006-02-08 09:35:00,117.5,117.81,116.82,117.25,277300.0,77.341,77.545,76.8934,77.1764,277300.0
2006-02-08 09:40:00,117.25,117.5,116.7,116.71,138500.0,77.1764,77.341,76.8144,76.821,138500.0
2006-02-08 09:45:00,116.71,116.9,116.49,116.83,194600.0,76.821,76.946,76.6761,76.8999,194600.0
2006-02-08 09:50:00,116.55,116.75,116.43,116.59,152600.0,76.7156,76.8473,76.6367,76.742,152600.0
2006-02-08 09:55:00,116.64,116.68,115.77,115.77,97800.0,76.7749,76.8012,76.2022,76.2022,97800.0
2006-02-08 10:00:00,115.81,116.4,115.76,116.4,219300.0,76.2286,76.6169,76.1956,76.6169,219300.0
2006-02-08 10:05:00,116.29,116.74,116.01,116.56,144600.0,76.5445,76.8407,76.3602,76.7222,144600.0
2006-02-08 10:10:00,116.49,116.93,116.22,116.85,154800.0,76.6761,76.9658,76.4984,76.9131,154800.0
2006-02-08 10:15:00,116.98,117.14,116.27,116.51,143800.0,76.9987,77.104,76.5313,76.6893,143800.0
2006-02-08 10:20:00,116.5,116.54,116.0,116.15,118600.0,76.6827,76.7091,76.3536,76.4524,118600.0
2006-02-08 10:25:00,116.09,116.39,116.01,116.1,122400.0,76.4129,76.6103,76.3602,76.4194,122400.0
2006-02-08 10:30:00,116.1,116.85,116.0,116.85,201400.0,76.4194,76.9131,76.3536,76.9131,201400.0
2006-02-08 10:35:00,116.77,118.2,116.76,117.81,201800.0,76.8604,77.8017,76.8539,77.545,201800.0
2006-02-08 10:40:00,117.81,118.34,117.7,117.8,230500.0,77.545,77.8939,77.4726,77.5384,230500.0
2006-02-08 10:45:00,117.77,117.94,117.2,117.23,191700.0,77.5187,77.6306,77.1435,77.1632,191700.0
2006-02-08 10:50:00,117.22,117.23,116.23,116.45,155000.0,77.1566,77.1632,76.505,76.6498,155000.0
2006-02-08 10:55:00,116.19,116.49,115.76,115.9,177700.0,76.4787,76.6761,76.1956,76.2878,177700.0
2006-02-08 11:00:00,115.9,116.2,115.82,116.06,167600.0,76.2878,76.4853,76.2351,76.3931,167600.0
2006-02-08 11:05:00,116.11,116.22,115.84,116.07,111200.0,76.426,76.4984,76.2483,76.3997,111200.0
2006-02-08 11:10:00,116.07,116.6,115.94,116.52,131900.0,76.3997,76.7486,76.3141,76.6959,131900.0
2006-02-08 11:15:00,116.62,117.43,116.54,116.71,147300.0,76.7617,77.2949,76.7091,76.821,147300.0
2006-02-08 11:20:00,116.7,117.3,116.47,117.3,90800.0,76.8144,77.2093,76.663,77.2093,90800.0
2006-02-08 11:25:00,117.3,117.71,117.21,117.71,97200.0,77.2093,77.4792,77.1501,77.4792,97200.0
2006-02-08 11:30:00,117.75,118.15,117.57,117.59,173700.0,77.5055,77.7688,77.387,77.4002,173700.0
2006-02-08 11:35:00,117.65,117.95,117.65,117.79,67100.0,77.4397,77.6371,77.4397,77.5318,67100.0
2006-02-08 11:40:00,117.79,117.79,116.95,116.96,117000.0,77.5318,77.5318,76.9789,76.9855,117000.0
2006-02-08 11:45:00,116.95,117.3,116.86,116.91,87500.0,76.9789,77.2093,76.9197,76.9526,87500.0
2006-02-08 11:50:00,116.91,117.24,116.58,116.69,75700.0,76.9526,77.1698,76.7354,76.8078,75700.0
2006-02-08 11:55:00,116.69,117.49,116.69,117.44,71600.0,76.8078,77.3344,76.8078,77.3015,71600.0
2006-02-08 12:00:00,117.42,118.14,117.42,118.01,87600.0,77.2883,77.7622,77.2883,77.6766,87600.0
2006-02-08 12:05:00,118.01,118.3,117.9,118.25,62800.0,77.6766,77.8675,77.6042,77.8346,62800.0
2006-02-08 12:10:00,118.27,118.68,118.21,118.62,95700.0,77.8478,78.1177,77.8083,78.0782,95700.0
2006-02-08 12:15:00,118.62,118.75,118.32,118.42,132200.0,78.0782,78.1637,77.8807,77.9465,132200.0
2006-02-08 12:20:00,118.43,118.65,118.41,118.47,276700.0,77.9531,78.0979,77.9399,77.9794,276700.0
2006-02-08 12:25:00,118.45,118.55,117.86,118.22,120500.0,77.9663,78.0321,77.5779,77.8149,120500.0
2006-02-08 12:30:00,118.21,118.63,117.99,118.54,72400.0,77.8083,78.0847,77.6635,78.0255,72400.0
2006-02-08 12:35:00,118.58,119.0,118.54,118.98,90100.0,78.0518,78.3283,78.0255,78.3151,90100.0
2006-02-08 12:40:00,118.95,119.3,118.83,119.18,69400.0,78.2954,78.5257,78.2164,78.4468,69400.0
2006-02-08 12:45:00,119.09,119.4,118.95,119.35,73600.0,78.3875,78.5916,78.2954,78.5587,73600.0
2006-02-08 12:50:00,119.36,119.47,119.19,119.36,100900.0,78.5652,78.6376,78.4533,78.5652,100900.0
2006-02-08 12:55:00,119.38,119.45,119.04,119.4,74900.0,78.5784,78.6245,78.3546,78.5916,74900.0
2006-02-08 13:00:00,119.33,119.39,119.03,119.19,69600.0,78.5455,78.585,78.348,78.4533,69600.0
2006-02-08 13:05:00,119.19,119.6,119.07,119.49,64400.0,78.4533,78.7232,78.3744,78.6508,64400.0
2006-02-08 13:10:00,119.49,119.75,119.46,119.75,86100.0,78.6508,78.8219,78.6311,78.8219,86100.0
2006-02-08 13:15:00,119.75,119.77,119.25,119.35,133300.0,78.8219,78.8351,78.4928,78.5587,133300.0
2006-02-08 13:20:00,119.29,119.37,118.7,118.73,117300.0,78.5192,78.5718,78.1308,78.1506,117300.0
2006-02-08 13:25:00,118.77,118.81,118.57,118.78,80400.0,78.1769,78.2032,78.0452,78.1835,80400.0
2006-02-08 13:30:00,118.77,119.12,118.66,119.01,97700.0,78.1769,78.4073,78.1045,78.3349,97700.0
2006-02-08 13:35:00,119.01,119.04,118.39,118.4,70100.0,78.3349,78.3546,77.9268,77.9333,70100.0
2006-02-08 13:40:00,118.4,118.62,118.26,118.37,63900.0,77.9333,78.0782,77.8412,77.9136,63900.0
2006-02-08 13:45:00,118.36,118.52,118.1,118.1,71900.0,77.907,78.0123,77.7359,77.7359,71900.0
2006-02-08 13:50:00,118.1,118.13,117.87,118.03,78400.0,77.7359,77.7556,77.5845,77.6898,78400.0
2006-02-08 13:55:00,117.94,118.41,117.94,118.39,60500.0,77.6306,77.9399,77.6306,77.9268,60500.0
2006-02-08 14:00:00,118.4,118.59,118.37,118.47,66700.0,77.9333,78.0584,77.9136,77.9794,66700.0
2006-02-08 14:05:00,118.54,118.54,118.05,118.09,47400.0,78.0255,78.0255,77.703,77.7293,47400.0
2006-02-08 14:10:00,118.09,118.5,118.09,118.48,57900.0,77.7293,77.9992,77.7293,77.986,57900.0
2006-02-08 14:15:00,118.49,118.5,118.08,118.09,44800.0,77.9926,77.9992,77.7227,77.7293,44800.0
2006-02-08 14:20:00,118.06,118.5,118.04,118.48,121900.0,77.7096,77.9992,77.6964,77.986,121900.0
2006-02-08 14:25:00,118.5,118.8,118.5,118.8,125400.0,77.9992,78.1966,77.9992,78.1966,125400.0
2006-02-08 14:30:00,118.86,118.94,118.54,118.54,124100.0,78.2361,78.2888,78.0255,78.0255,124100.0
2006-02-08 14:35:00,118.54,118.7,118.4,118.65,47700.0,78.0255,78.1308,77.9333,78.0979,47700.0
2006-02-08 14:40:00,118.64,118.69,118.46,118.69,45100.0,78.0913,78.1242,77.9728,78.1242,45100.0
2006-02-08 14:45:00,118.64,118.81,118.5,118.6,43900.0,78.0913,78.2032,77.9992,78.065,43900.0
2006-02-08 14:50:00,118.6,118.8,118.57,118.8,48900.0,78.065,78.1966,78.0452,78.1966,48900.0
2006-02-08 14:55:00,118.82,119.2,118.8,119.2,71500.0,78.2098,78.4599,78.1966,78.4599,71500.0
2006-02-08 15:00:00,119.21,119.39,119.0,119.05,101800.0,78.4665,78.585,78.3283,78.3612,101800.0
2006-02-08 15:05:00,119.05,119.15,118.73,119.14,66900.0,78.3612,78.427,78.1506,78.4204,66900.0
2006-02-08 15:10:00,119.18,119.32,118.96,119.16,67500.0,78.4468,78.5389,78.302,78.4336,67500.0
2006-02-08 15:15:00,119.17,119.25,118.87,119.18,65800.0,78.4402,78.4928,78.2427,78.4468,65800.0
2006-02-08 15:20:00,119.16,119.43,119.16,119.35,71400.0,78.4336,78.6113,78.4336,78.5587,71400.0
2006-02-08 15:25:00,119.32,119.7,119.15,119.19,106100.0,78.5389,78.789,78.427,78.4533,106100.0
2006-02-08 15:30:00,119.19,119.29,119.09,119.24,96400.0,78.4533,78.5192,78.3875,78.4863,96400.0
2006-02-08 15:35:00,119.27,120.0,119.27,119.88,146700.0,78.506,78.9865,78.506,78.9075,146700.0
2006-02-08 15:40:00,119.88,119.92,119.72,119.8,94200.0,78.9075,78.9338,78.8022,78.8549,94200.0
2006-02-08 15:45:00,119.81,119.84,119.6,119.6,110700.0,78.8614,78.8812,78.7232,78.7232,110700.0
2006-02-08 15:50:00,119.64,119.64,119.01,119.04,182800.0,78.7495,78.7495,78.3349,78.3546,182800.0
2006-02-08 15:55:00,119.04,119.19,118.91,119.14,163000.0,78.3546,78.4533,78.269,78.4204,163000.0
2006-02-09 09:30:00,120.01,120.79,120.01,120.42,161200.0,78.9931,79.5065,78.9931,79.263,161200.0
2006-02-09 09:35:00,120.44,120.74,120.26,120.42,69300.0,79.2761,79.4736,79.1576,79.263,69300.0
2006-02-09 09:40:00,120.45,120.47,119.85,119.96,89300.0,79.2827,79.2959,78.8878,78.9602,89300.0
2006-02-09 09:45:00,120.05,120.44,119.72,120.37,200000.0,79.0194,79.2761,78.8022,79.23,200000.0
2006-02-09 09:50:00,120.37,120.73,120.19,120.38,145100.0,79.23,79.467,79.1116,79.2366,145100.0
2006-02-09 09:55:00,120.37,120.77,120.33,120.45,102800.0,79.23,79.4933,79.2037,79.2827,102800.0
2006-02-09 10:00:00,120.45,120.45,119.82,120.06,151000.0,79.2827,79.2827,78.868,79.026,151000.0
2006-02-09 10:05:00,120.1,120.26,119.65,119.85,98500.0,79.0523,79.1576,78.7561,78.8878,98500.0
2006-02-09 10:10:00,119.67,119.9,119.55,119.79,79500.0,78.7693,78.9207,78.6903,78.8483,79500.0
2006-02-09 10:15:00,119.78,119.99,119.51,119.99,74900.0,78.8417,78.9799,78.664,78.9799,74900.0
2006-02-09 10:20:00,119.9,119.98,119.58,119.85,76200.0,78.9207,78.9733,78.71,78.8878,76200.0
2006-02-09 10:25:00,119.88,120.05,119.7,119.8,80000.0,78.9075,79.0194,78.789,78.8549,80000.0
2006-02-09 10:30:00,119.8,119.84,118.6,119.3,147600.0,78.8549,78.8812,78.065,78.5257,147600.0
2006-02-09 10:35:00,119.29,119.39,118.08,118.28,145600.0,78.5192,78.585,77.7227,77.8544,145600.0
2006-02-09 10:40:00,118.3,119.1,118.25,119.05,138200.0,77.8675,78.3941,77.8346,78.3612,138200.0
2006-02-09 10:45:00,119.0,119.6,118.74,118.94,152600.0,78.3283,78.7232,78.1571,78.2888,152600.0
2006-02-09 10:50:00,118.98,119.46,118.95,119.2,59900.0,78.3151,78.6311,78.2954,78.4599,59900.0
2006-02-09 10:55:00,119.12,119.74,118.9,119.67,89800.0,78.4073,78.8154,78.2625,78.7693,89800.0
2006-02-09 11:00:00,119.64,120.0,119.4,119.65,93200.0,78.7495,78.9865,78.5916,78.7561,93200.0
2006-02-09 11:05:00,119.75,119.87,118.77,118.9,74200.0,78.8219,78.9009,78.1769,78.2625,74200.0
2006-02-09 11:10:00,118.85,119.14,118.81,118.95,54700.0,78.2295,78.4204,78.2032,78.2954,54700.0
2006-02-09 11:15:00,118.94,119.32,118.8,119.09,43700.0,78.2888,78.5389,78.1966,78.3875,43700.0
2006-02-09 11:20:00,119.1,119.32,118.94,118.96,29500.0,78.3941,78.5389,78.2888,78.302,29500.0
2006-02-09 11:25:00,118.96,118.96,118.58,118.79,41700.0,78.302,78.302,78.0518,78.1901,41700.0
2006-02-09 11:30:00,118.76,118.89,118.5,118.75,64900.0,78.1703,78.2559,77.9992,78.1637,64900.0
2006-02-09 11:35:00,118.75,119.08,118.62,119.01,65600.0,78.1637,78.3809,78.0782,78.3349,65600.0
2006-02-09 11:40:00,119.01,119.59,119.0,119.47,49400.0,78.3349,78.7166,78.3283,78.6376,49400.0
2006-02-09 11:45:00,119.4,120.0,119.38,119.87,75200.0,78.5916,78.9865,78.5784,78.9009,75200.0
2006-02-09 11:50:00,119.87,120.0,119.66,119.91,79000.0,78.9009,78.9865,78.7627,78.9273,79000.0
2006-02-09 11:55:00,119.87,119.95,119.5,119.52,27400.0,78.9009,78.9536,78.6574,78.6706,27400.0
2006-02-09 12:00:00,119.52,119.61,119.2,119.26,21000.0,78.6706,78.7298,78.4599,78.4994,21000.0
2006-02-09 12:05:00,119.26,119.26,118.82,118.86,28800.0,78.4994,78.4994,78.2098,78.2361,28800.0
2006-02-09 12:10:00,118.83,118.94,118.67,118.8,46300.0,78.2164,78.2888,78.1111,78.1966,46300.0
2006-02-09 12:15:00,118.84,119.09,118.82,118.93,49700.0,78.223,78.3875,78.2098,78.2822,49700.0
2006-02-09 12:20:00,118.96,119.05,118.84,118.84,31700.0,78.302,78.3612,78.223,78.223,31700.0
2006-02-09 12:25:00,118.84,119.19,118.84,119.18,50900.0,78.223,78.4533,78.223,78.4468,50900.0
2006-02-09 12:30:00,119.18,119.34,118.9,118.9,30800.0,78.4468,78.5521,78.2625,78.2625,30800.0
2006-02-09 12:35:00,118.9,119.04,118.68,118.88,36500.0,78.2625,78.3546,78.1177,78.2493,36500.0
2006-02-09 12:40:00,118.89,119.12,118.88,118.88,45900.0,78.2559,78.4073,78.2493,78.2493,45900.0
2006-02-09 12:45:00,118.85,118.92,118.67,118.87,28000.0,78.2295,78.2756,78.1111,78.2427,28000.0
2006-02-09 12:50:00,118.84,118.85,118.7,118.84,17400.0,78.223,78.2295,78.1308,78.223,17400.0
2006-02-09 12:55:00,118.83,119.17,118.83,119.09,17900.0,78.2164,78.4402,78.2164,78.3875,17900.0
2006-02-09 13:00:00,119.08,119.25,118.84,119.01,27200.0,78.3809,78.4928,78.223,78.3349,27200.0
2006-02-09 13:05:00,118.97,119.01,118.44,118.53,37100.0,78.3085,78.3349,77.9597,78.0189,37100.0
2006-02-09 13:10:00,118.46,118.64,118.36,118.44,40700.0,77.9728,78.0913,77.907,77.9597,40700.0
2006-02-09 13:15:00,118.43,118.43,117.97,118.15,50600.0,77.9531,77.9531,77.6503,77.7688,50600.0
2006-02-09 13:20:00,118.16,118.16,117.82,118.01,77600.0,77.7754,77.7754,77.5516,77.6766,77600.0
2006-02-09 13:25:00,118.11,118.23,117.72,118.23,59400.0,77.7425,77.8215,77.4858,77.8215,59400.0
2006-02-09 13:30:00,118.22,118.39,118.05,118.2,70900.0,77.8149,77.9268,77.703,77.8017,70900.0
2006-02-09 13:35:00,118.21,118.44,118.15,118.44,37200.0,77.8083,77.9597,77.7688,77.9597,37200.0
2006-02-09 13:40:00,118.42,118.75,118.33,118.6,67700.0,77.9465,78.1637,77.8873,78.065,67700.0
2006-02-09 13:45:00,118.58,118.59,118.14,118.25,47400.0,78.0518,78.0584,77.7622,77.8346,47400.0
2006-02-09 13:50:00,118.18,118.18,117.77,118.12,44100.0,77.7885,77.7885,77.5187,77.749,44100.0
2006-02-09 13:55:00,118.11,118.34,117.94,118.2,31400.0,77.7425,77.8939,77.6306,77.8017,31400.0
2006-02-09 14:00:00,118.2,118.28,117.71,117.77,56700.0,77.8017,77.8544,77.4792,77.5187,56700.0
2006-02-09 14:05:00,117.77,117.77,117.01,117.19,294200.0,77.5187,77.5187,77.0184,77.1369,294200.0
2006-02-09 14:10:00,117.19,117.5,117.01,117.34,126300.0,77.1369,77.341,77.0184,77.2356,126300.0
2006-02-09 14:15:00,117.31,117.31,116.52,116.91,181200.0,77.2159,77.2159,76.6959,76.9526,181200.0
2006-02-09 14:20:00,116.99,117.51,116.84,117.25,148400.0,77.0053,77.3475,76.9065,77.1764,148400.0
2006-02-09 14:25:00,117.26,117.51,117.23,117.48,75100.0,77.183,77.3475,77.1632,77.3278,75100.0
2006-02-09 14:30:00,117.47,117.69,117.25,117.26,66500.0,77.3212,77.466,77.1764,77.183,66500.0
2006-02-09 14:35:00,117.26,117.27,116.93,117.03,87400.0,77.183,77.1896,76.9658,77.0316,87400.0
2006-02-09 14:40:00,117.02,117.02,116.32,116.44,104600.0,77.025,77.025,76.5642,76.6432,104600.0
2006-02-09 14:45:00,116.45,117.06,116.4,117.06,122600.0,76.6498,77.0513,76.6169,77.0513,122600.0
2006-02-09 14:50:00,117.0,117.0,116.44,116.67,79500.0,77.0118,77.0118,76.6432,76.7946,79500.0
2006-02-09 14:55:00,116.68,116.73,116.1,116.1,79600.0,76.8012,76.8341,76.4194,76.4194,79600.0
2006-02-09 15:00:00,116.12,116.18,116.0,116.03,98400.0,76.4326,76.4721,76.3536,76.3734,98400.0
2006-02-09 15:05:00,116.03,116.26,115.79,116.12,139500.0,76.3734,76.5248,76.2154,76.4326,139500.0
2006-02-09 15:10:00,116.11,116.43,115.93,116.1,98300.0,76.426,76.6367,76.3075,76.4194,98300.0
2006-02-09 15:15:00,116.05,116.6,116.02,116.45,84400.0,76.3865,76.7486,76.3668,76.6498,84400.0
2006-02-09 15:20:00,116.41,116.83,116.04,116.83,110900.0,76.6235,76.8999,76.3799,76.8999,110900.0
2006-02-09 15:25:00,116.95,117.0,116.34,116.37,128900.0,76.9789,77.0118,76.5774,76.5972,128900.0
2006-02-09 15:30:00,116.37,116.39,115.87,115.96,123000.0,76.5972,76.6103,76.2681,76.3273,123000.0
2006-02-09 15:35:00,115.9,116.17,115.79,115.93,140100.0,76.2878,76.4655,76.2154,76.3075,140100.0
2006-02-09 15:40:00,115.93,116.04,115.53,115.74,91900.0,76.3075,76.3799,76.0443,76.1825,91900.0
2006-02-09 15:45:00,115.74,116.37,115.73,116.36,103000.0,76.1825,76.5972,76.1759,76.5906,103000.0
2006-02-09 15:50:00,116.37,116.5,116.26,116.26,141900.0,76.5972,76.6827,76.5248,76.5248,141900.0
2006-02-09 15:55:00,116.25,116.45,115.89,116.01,225100.0,76.5182,76.6498,76.2812,76.3602,225100.0
2006-02-10 09:30:00,116.9,116.9,116.9,116.9,0.0,76.946,76.946,76.946,76.946,0.0
2006-02-10 09:35:00,116.31,116.31,115.01,115.99,207400.0,76.5577,76.5577,75.702,76.347,207400.0
2006-02-10 09:40:00,115.94,117.34,115.92,117.0,183400.0,76.3141,77.2356,76.301,77.0118,183400.0
2006-02-10 09:45:00,117.25,118.75,117.2,118.52,172100.0,77.1764,78.1637,77.1435,78.0123,172100.0
2006-02-10 09:50:00,118.52,118.75,117.8,118.44,144100.0,78.0123,78.1637,77.5384,77.9597,144100.0
2006-02-10 09:55:00,118.37,118.37,117.26,117.94,124200.0,77.9136,77.9136,77.183,77.6306,124200.0
2006-02-10 10:00:00,117.94,117.94,116.8,116.85,140300.0,77.6306,77.6306,76.8802,76.9131,140300.0
2006-02-10 10:05:00,116.85,117.16,116.65,116.71,125800.0,76.9131,77.1172,76.7815,76.821,125800.0
2006-02-10 10:10:00,116.6,116.89,115.8,116.89,170900.0,76.7486,76.9394,76.222,76.9394,170900.0
2006-02-10 10:15:00,116.89,117.44,116.37,116.37,108400.0,76.9394,77.3015,76.5972,76.5972,108400.0
2006-02-10 10:20:00,116.4,116.79,115.2,115.37,109600.0,76.6169,76.8736,75.827,75.9389,109600.0
2006-02-10 10:25:00,115.32,116.28,115.0,115.15,162500.0,75.906,76.5379,75.6954,75.7941,162500.0
2006-02-10 10:30:00,115.16,115.16,114.4,114.76,284100.0,75.8007,75.8007,75.3005,75.5374,284100.0
2006-02-10 10:35:00,114.73,114.73,114.15,114.23,214200.0,75.5177,75.5177,75.1359,75.1886,214200.0
2006-02-10 10:40:00,114.2,114.5,113.75,114.2,207700.0,75.1688,75.3663,74.8726,75.1688,207700.0
2006-02-10 10:45:00,114.2,115.14,114.19,114.82,113000.0,75.1688,75.7875,75.1622,75.5769,113000.0
2006-02-10 10:50:00,114.9,115.48,114.82,115.3,141000.0,75.6296,76.0113,75.5769,75.8929,141000.0
2006-02-10 10:55:00,115.31,115.34,114.59,114.87,129400.0,75.8994,75.9192,75.4255,75.6098,129400.0
2006-02-10 11:00:00,114.87,115.89,114.79,115.89,128400.0,75.6098,76.2812,75.5572,76.2812,128400.0
2006-02-10 11:05:00,115.9,116.24,115.47,115.54,99100.0,76.2878,76.5116,76.0048,76.0508,99100.0
2006-02-10 11:10:00,115.52,115.53,114.91,115.14,107800.0,76.0377,76.0443,75.6362,75.7875,107800.0
2006-02-10 11:15:00,115.14,115.44,114.8,114.88,136700.0,75.7875,75.985,75.5638,75.6164,136700.0
2006-02-10 11:20:00,114.92,115.09,114.66,114.98,89900.0,75.6427,75.7546,75.4716,75.6822,89900.0
2006-02-10 11:25:00,114.97,115.55,114.91,115.55,53100.0,75.6757,76.0574,75.6362,76.0574,53100.0
2006-02-10 11:30:00,115.52,115.99,115.52,115.9,80000.0,76.0377,76.347,76.0377,76.2878,80000.0
2006-02-10 11:35:00,115.9,116.84,115.87,116.84,98300.0,76.2878,76.9065,76.2681,76.9065,98300.0
2006-02-10 11:40:00,116.84,117.02,116.35,116.64,148700.0,76.9065,77.025,76.584,76.7749,148700.0
2006-02-10 11:45:00,116.64,116.92,116.45,116.59,117800.0,76.7749,76.9592,76.6498,76.742,117800.0
2006-02-10 11:50:00,116.56,116.91,116.48,116.49,87600.0,76.7222,76.9526,76.6696,76.6761,87600.0
2006-02-10 11:55:00,116.48,116.5,115.74,115.91,95200.0,76.6696,76.6827,76.1825,76.2944,95200.0
2006-02-10 12:00:00,115.91,116.37,115.65,116.37,59800.0,76.2944,76.5972,76.1232,76.5972,59800.0
2006-02-10 12:05:00,116.3,117.49,116.3,117.11,106400.0,76.5511,77.3344,76.5511,77.0842,106400.0
2006-02-10 12:10:00,117.11,117.21,116.98,116.98,84000.0,77.0842,77.1501,76.9987,76.9987,84000.0
2006-02-10 12:15:00,116.9,117.02,116.78,116.79,97200.0,76.946,77.025,76.867,76.8736,97200.0
2006-02-10 12:20:00,116.8,117.42,116.8,116.95,139800.0,76.8802,77.2883,76.8802,76.9789,139800.0
2006-02-10 12:25:00,117.38,117.44,117.15,117.28,129400.0,77.262,77.3015,77.1106,77.1961,129400.0
2006-02-10 12:30:00,117.25,117.26,116.88,117.21,85700.0,77.1764,77.183,76.9329,77.1501,85700.0
2006-02-10 12:35:00,117.27,117.85,117.27,117.84,85200.0,77.1896,77.5713,77.1896,77.5647,85200.0
2006-02-10 12:40:00,117.84,118.2,117.84,118.0,130000.0,77.5647,77.8017,77.5647,77.6701,130000.0
2006-02-10 12:45:00,118.0,118.0,117.66,117.81,86800.0,77.6701,77.6701,77.4463,77.545,86800.0
2006-02-10 12:50:00,117.81,118.04,117.44,117.49,138200.0,77.545,77.6964,77.3015,77.3344,138200.0
2006-02-10 12:55:00,117.48,117.48,117.04,117.29,158300.0,77.3278,77.3278,77.0382,77.2027,158300.0
2006-02-10 13:00:00,117.29,117.69,117.05,117.47,82900.0,77.2027,77.466,77.0448,77.3212,82900.0
2006-02-10 13:05:00,117.46,117.46,116.79,116.91,69400.0,77.3146,77.3146,76.8736,76.9526,69400.0
2006-02-10 13:10:00,116.86,117.35,116.82,117.17,65300.0,76.9197,77.2422,76.8934,77.1237,65300.0
2006-02-10 13:15:00,117.18,117.48,117.1,117.24,32000.0,77.1303,77.3278,77.0777,77.1698,32000.0
2006-02-10 13:20:00,117.22,117.42,117.08,117.13,60400.0,77.1566,77.2883,77.0645,77.0974,60400.0
2006-02-10 13:25:00,117.15,117.16,116.88,117.09,58000.0,77.1106,77.1172,76.9329,77.0711,58000.0
2006-02-10 13:30:00,117.09,117.4,117.02,117.23,52400.0,77.0711,77.2751,77.025,77.1632,52400.0
2006-02-10 13:35:00,117.21,117.54,117.08,117.54,45000.0,77.1501,77.3673,77.0645,77.3673,45000.0
2006-02-10 13:40:00,117.49,117.69,117.39,117.69,68900.0,77.3344,77.466,77.2685,77.466,68900.0
2006-02-10 13:45:00,117.69,117.7,117.46,117.65,49900.0,77.466,77.4726,77.3146,77.4397,49900.0
2006-02-10 13:50:00,117.59,117.95,117.59,117.8,81800.0,77.4002,77.6371,77.4002,77.5384,81800.0
2006-02-10 13:55:00,117.83,118.15,117.81,118.13,77400.0,77.5582,77.7688,77.545,77.7556,77400.0
2006-02-10 14:00:00,118.13,118.86,118.12,118.47,214100.0,77.7556,78.2361,77.749,77.9794,214100.0
2006-02-10 14:05:00,118.4,118.53,118.12,118.12,94600.0,77.9333,78.0189,77.749,77.749,94600.0
2006-02-10 14:10:00,118.1,118.35,118.02,118.08,82900.0,77.7359,77.9004,77.6832,77.7227,82900.0
2006-02-10 14:15:00,118.05,118.37,118.05,118.12,77700.0,77.703,77.9136,77.703,77.749,77700.0
2006-02-10 14:20:00,118.11,118.15,117.83,117.86,96200.0,77.7425,77.7688,77.5582,77.5779,96200.0
2006-02-10 14:25:00,117.86,118.0,117.7,117.94,86000.0,77.5779,77.6701,77.4726,77.6306,86000.0
2006-02-10 14:30:00,117.94,118.25,117.8,118.25,45800.0,77.6306,77.8346,77.5384,77.8346,45800.0
2006-02-10 14:35:00,118.28,118.89,118.18,118.89,101300.0,77.8544,78.2559,77.7885,78.2559,101300.0
2006-02-10 14:40:00,118.88,118.89,118.29,118.74,118800.0,78.2493,78.2559,77.8609,78.1571,118800.0
2006-02-10 14:45:00,118.74,119.02,118.54,119.02,109300.0,78.1571,78.3414,78.0255,78.3414,109300.0
2006-02-10 14:50:00,119.02,119.4,118.9,119.01,95900.0,78.3414,78.5916,78.2625,78.3349,95900.0
2006-02-10 14:55:00,119.0,119.15,118.91,119.09,260200.0,78.3283,78.427,78.269,78.3875,260200.0
2006-02-10 15:00:00,119.1,119.62,119.1,119.55,99800.0,78.3941,78.7364,78.3941,78.6903,99800.0
2006-02-10 15:05:00,119.52,119.52,119.27,119.37,146300.0,78.6706,78.6706,78.506,78.5718,146300.0
2006-02-10 15:10:00,119.29,119.93,119.29,119.87,91700.0,78.5192,78.9404,78.5192,78.9009,91700.0
2006-02-10 15:15:00,119.82,119.9,119.52,119.85,83400.0,78.868,78.9207,78.6706,78.8878,83400.0
2006-02-10 15:20:00,119.85,120.01,119.78,120.0,138600.0,78.8878,78.9931,78.8417,78.9865,138600.0
2006-02-10 15:25:00,120.0,120.01,119.33,119.72,129600.0,78.9865,78.9931,78.5455,78.8022,129600.0
2006-02-10 15:30:00,119.74,119.92,119.45,119.47,97700.0,78.8154,78.9338,78.6245,78.6376,97700.0
2006-02-10 15:35:00,119.46,119.64,119.23,119.62,86400.0,78.6311,78.7495,78.4797,78.7364,86400.0
2006-02-10 15:40:00,119.62,119.86,119.56,119.7,84000.0,78.7364,78.8944,78.6969,78.789,84000.0
2006-02-10 15:45:00,119.71,119.71,119.35,119.45,138800.0,78.7956,78.7956,78.5587,78.6245,138800.0
2006-02-10 15:50:00,119.44,119.45,119.16,119.18,170000.0,78.6179,78.6245,78.4336,78.4468,170000.0
2006-02-10 15:55:00,119.19,119.25,119.12,119.22,162800.0,78.4533,78.4928,78.4073,78.4731,162800.0
2006-02-13 09:30:00,119.8,120.0,119.6,120.0,118700.0,78.8549,78.9865,78.7232,78.9865,118700.0
2006-02-13 09:35:00,119.78,120.0,119.03,119.2,137400.0,78.8417,78.9865,78.348,78.4599,137400.0
2006-02-13 09:40:00,119.19,119.2,118.42,118.5,140300.0,78.4533,78.4599,77.9465,77.9992,140300.0
2006-02-13 09:45:00,118.5,119.02,118.3,118.49,153500.0,77.9992,78.3414,77.8675,77.9926,153500.0
2006-02-13 09:50:00,118.49,118.93,117.96,118.24,94800.0,77.9926,78.2822,77.6437,77.828,94800.0
2006-02-13 09:55:00,118.19,118.49,117.81,118.32,139700.0,77.7951,77.9926,77.545,77.8807,139700.0
2006-02-13 10:00:00,118.32,118.95,118.13,118.94,103200.0,77.8807,78.2954,77.7556,78.2888,103200.0
2006-02-13 10:05:00,118.94,118.96,118.4,118.94,97900.0,78.2888,78.302,77.9333,78.2888,97900.0
2006-02-13 10:10:00,118.94,119.72,118.79,119.44,117800.0,78.2888,78.8022,78.1901,78.6179,117800.0
2006-02-13 10:15:00,119.58,119.67,119.05,119.05,126000.0,78.71,78.7693,78.3612,78.3612,126000.0
2006-02-13 10:20:00,119.05,119.75,118.91,119.38,103800.0,78.3612,78.8219,78.269,78.5784,103800.0
2006-02-13 10:25:00,119.38,119.94,119.38,119.7,72100.0,78.5784,78.947,78.5784,78.789,72100.0
2006-02-13 10:30:00,119.65,119.88,119.41,119.43,90700.0,78.7561,78.9075,78.5982,78.6113,90700.0
2006-02-13 10:35:00,119.45,119.95,119.14,119.85,88200.0,78.6245,78.9536,78.4204,78.8878,88200.0
2006-02-13 10:40:00,119.95,120.25,119.72,120.08,137100.0,78.9536,79.1511,78.8022,79.0392,137100.0
2006-02-13 10:45:00,119.91,120.09,119.71,120.0,131400.0,78.9273,79.0457,78.7956,78.9865,131400.0
2006-02-13 10:50:00,119.99,120.16,119.65,119.89,96000.0,78.9799,79.0918,78.7561,78.9141,96000.0
2006-02-13 10:55:00,119.9,120.12,119.76,119.8,52200.0,78.9207,79.0655,78.8285,78.8549,52200.0
2006-02-13 11:00:00,119.71,120.04,119.71,119.96,122300.0,78.7956,79.0128,78.7956,78.9602,122300.0
2006-02-13 11:05:00,119.94,120.09,119.9,120.01,83000.0,78.947,79.0457,78.9207,78.9931,83000.0
2006-02-13 11:10:00,120.05,120.35,120.05,120.06,113200.0,79.0194,79.2169,79.0194,79.026,113200.0
2006-02-13 11:15:00,120.16,120.26,119.9,119.95,73900.0,79.0918,79.1576,78.9207,78.9536,73900.0
2006-02-13 11:20:00,119.99,120.02,119.74,119.85,57700.0,78.9799,78.9997,78.8154,78.8878,57700.0
2006-02-13 11:25:00,119.86,119.91,119.41,119.62,100700.0,78.8944,78.9273,78.5982,78.7364,100700.0
2006-02-13 11:30:00,119.62,119.63,118.92,119.01,73900.0,78.7364,78.743,78.2756,78.3349,73900.0
2006-02-13 11:35:00,119.03,119.61,119.01,119.42,102600.0,78.348,78.7298,78.3349,78.6047,102600.0
2006-02-13 11:40:00,119.41,119.8,119.28,119.53,63100.0,78.5982,78.8549,78.5126,78.6771,63100.0
2006-02-13 11:45:00,119.53,119.84,119.49,119.62,61500.0,78.6771,78.8812,78.6508,78.7364,61500.0
2006-02-13 11:50:00,119.61,119.95,119.58,119.79,46100.0,78.7298,78.9536,78.71,78.8483,46100.0
2006-02-13 11:55:00,119.8,120.0,119.64,119.96,50100.0,78.8549,78.9865,78.7495,78.9602,50100.0
2006-02-13 12:00:00,119.96,120.22,119.92,120.16,67900.0,78.9602,79.1313,78.9338,79.0918,67900.0
2006-02-13 12:05:00,120.16,120.2,119.68,119.74,46800.0,79.0918,79.1181,78.7759,78.8154,46800.0
2006-02-13 12:10:00,119.73,120.01,119.7,119.82,46100.0,78.8088,78.9931,78.789,78.868,46100.0
2006-02-13 12:15:00,119.82,119.85,119.7,119.84,35900.0,78.868,78.8878,78.789,78.8812,35900.0
2006-02-13 12:20:00,119.84,119.88,119.71,119.72,30900.0,78.8812,78.9075,78.7956,78.8022,30900.0
2006-02-13 12:25:00,119.71,119.93,119.66,119.76,28900.0,78.7956,78.9404,78.7627,78.8285,28900.0
2006-02-13 12:30:00,119.76,119.87,119.69,119.7,29700.0,78.8285,78.9009,78.7825,78.789,29700.0
2006-02-13 12:35:00,119.73,119.73,118.6,118.62,58700.0,78.8088,78.8088,78.065,78.0782,58700.0
2006-02-13 12:40:00,118.62,119.0,118.39,118.84,67000.0,78.0782,78.3283,77.9268,78.223,67000.0
2006-02-13 12:45:00,118.87,119.26,118.75,118.86,110100.0,78.2427,78.4994,78.1637,78.2361,110100.0
2006-02-13 12:50:00,118.85,119.23,118.51,118.73,48500.0,78.2295,78.4797,78.0058,78.1506,48500.0
2006-02-13 12:55:00,118.73,118.92,118.61,118.75,74300.0,78.1506,78.2756,78.0716,78.1637,74300.0
2006-02-13 13:00:00,118.69,119.31,118.69,118.9,65000.0,78.1242,78.5323,78.1242,78.2625,65000.0
2006-02-13 13:05:00,118.94,118.94,118.62,118.67,56100.0,78.2888,78.2888,78.0782,78.1111,56100.0
2006-02-13 13:10:00,118.6,118.67,118.15,118.42,66400.0,78.065,78.1111,77.7688,77.9465,66400.0
2006-02-13 13:15:00,118.42,118.43,118.1,118.31,62000.0,77.9465,77.9531,77.7359,77.8741,62000.0
2006-02-13 13:20:00,118.3,118.45,118.15,118.16,55800.0,77.8675,77.9663,77.7688,77.7754,55800.0
2006-02-13 13:25:00,118.13,118.22,118.0,118.08,71400.0,77.7556,77.8149,77.6701,77.7227,71400.0
2006-02-13 13:30:00,118.08,118.5,118.08,118.35,71700.0,77.7227,77.9992,77.7227,77.9004,71700.0
2006-02-13 13:35:00,118.35,118.42,118.0,118.0,62400.0,77.9004,77.9465,77.6701,77.6701,62400.0
2006-02-13 13:40:00,118.09,118.23,117.82,118.16,91300.0,77.7293,77.8215,77.5516,77.7754,91300.0
2006-02-13 13:45:00,118.16,118.65,118.11,118.55,82000.0,77.7754,78.0979,77.7425,78.0321,82000.0
2006-02-13 13:50:00,118.57,118.68,118.32,118.4,61300.0,78.0452,78.1177,77.8807,77.9333,61300.0
2006-02-13 13:55:00,118.45,118.48,117.95,118.0,64000.0,77.9663,77.986,77.6371,77.6701,64000.0
2006-02-13 14:00:00,118.0,118.13,117.76,117.76,46600.0,77.6701,77.7556,77.5121,77.5121,46600.0
2006-02-13 14:05:00,117.73,118.11,117.5,117.99,67100.0,77.4923,77.7425,77.341,77.6635,67100.0
2006-02-13 14:10:00,117.98,118.03,117.72,117.78,54600.0,77.6569,77.6898,77.4858,77.5253,54600.0
2006-02-13 14:15:00,117.75,118.37,117.7,118.21,62200.0,77.5055,77.9136,77.4726,77.8083,62200.0
2006-02-13 14:20:00,118.21,118.26,117.92,117.92,50800.0,77.8083,77.8412,77.6174,77.6174,50800.0
2006-02-13 14:25:00,117.97,117.98,117.69,117.72,84400.0,77.6503,77.6569,77.466,77.4858,84400.0
2006-02-13 14:30:00,117.72,118.02,117.6,117.99,63000.0,77.4858,77.6832,77.4068,77.6635,63000.0
2006-02-13 14:35:00,118.02,118.1,117.98,118.0,77800.0,77.6832,77.7359,77.6569,77.6701,77800.0
2006-02-13 14:40:00,117.95,117.95,117.78,117.9,33600.0,77.6371,77.6371,77.5253,77.6042,33600.0
2006-02-13 14:45:00,117.9,118.05,117.9,118.0,194400.0,77.6042,77.703,77.6042,77.6701,194400.0
2006-02-13 14:50:00,117.96,117.98,117.76,117.98,22300.0,77.6437,77.6569,77.5121,77.6569,22300.0
2006-02-13 14:55:00,117.95,118.01,117.83,117.9,42500.0,77.6371,77.6766,77.5582,77.6042,42500.0
2006-02-13 15:00:00,117.89,117.89,117.5,117.67,52400.0,77.5977,77.5977,77.341,77.4528,52400.0
2006-02-13 15:05:00,117.62,117.75,117.62,117.67,35000.0,77.4199,77.5055,77.4199,77.4528,35000.0
2006-02-13 15:10:00,117.67,117.7,117.38,117.59,34700.0,77.4528,77.4726,77.262,77.4002,34700.0
2006-02-13 15:15:00,117.59,117.6,116.92,117.1,98300.0,77.4002,77.4068,76.9592,77.0777,98300.0
2006-02-13 15:20:00,117.07,117.45,117.07,117.28,68500.0,77.0579,77.308,77.0579,77.1961,68500.0
2006-02-13 15:25:00,117.27,117.35,117.14,117.17,54700.0,77.1896,77.2422,77.104,77.1237,54700.0
2006-02-13 15:30:00,117.2,117.5,117.2,117.47,84700.0,77.1435,77.341,77.1435,77.3212,84700.0
2006-02-13 15:35:00,117.47,117.88,117.33,117.88,91700.0,77.3212,77.5911,77.2291,77.5911,91700.0
2006-02-13 15:40:00,117.84,117.95,117.69,117.88,96900.0,77.5647,77.6371,77.466,77.5911,96900.0
2006-02-13 15:45:00,117.88,117.94,117.78,117.79,97300.0,77.5911,77.6306,77.5253,77.5318,97300.0
2006-02-13 15:50:00,117.79,118.1,117.79,118.01,115800.0,77.5318,77.7359,77.5318,77.6766,115800.0
2006-02-13 15:55:00,118.01,118.12,117.87,117.88,95100.0,77.6766,77.749,77.5845,77.5911,95100.0
2006-02-14 09:30:00,115.4,115.89,115.3,115.76,360900.0,75.9587,76.2812,75.8929,76.1956,360900.0
2006-02-14 09:35:00,115.75,115.91,115.65,115.9,208300.0,76.1891,76.2944,76.1232,76.2878,208300.0
2006-02-14 09:40:00,115.91,116.05,115.65,116.0,228100.0,76.2944,76.3865,76.1232,76.3536,228100.0
2006-02-14 09:45:00,116.01,116.35,116.01,116.06,312200.0,76.3602,76.584,76.3602,76.3931,312200.0
2006-02-14 09:50:00,116.0,116.71,116.0,116.63,247700.0,76.3536,76.821,76.3536,76.7683,247700.0
2006-02-14 09:55:00,116.6,116.98,116.51,116.65,210600.0,76.7486,76.9987,76.6893,76.7815,210600.0
2006-02-14 10:00:00,116.66,116.9,116.41,116.59,211200.0,76.788,76.946,76.6235,76.742,211200.0
2006-02-14 10:05:00,116.55,117.07,116.52,117.0,166400.0,76.7156,77.0579,76.6959,77.0118,166400.0
2006-02-14 10:10:00,117.0,117.06,116.45,116.5,112300.0,77.0118,77.0513,76.6498,76.6827,112300.0
2006-02-14 10:15:00,116.5,116.7,116.45,116.49,201600.0,76.6827,76.8144,76.6498,76.6761,201600.0
2006-02-14 10:20:00,116.5,116.64,116.23,116.24,95700.0,76.6827,76.7749,76.505,76.5116,95700.0
2006-02-14 10:25:00,116.24,116.43,116.09,116.37,91500.0,76.5116,76.6367,76.4129,76.5972,91500.0
2006-02-14 10:30:00,116.37,116.45,116.09,116.14,136800.0,76.5972,76.6498,76.4129,76.4458,136800.0
2006-02-14 10:35:00,116.14,116.14,115.94,116.0,215700.0,76.4458,76.4458,76.3141,76.3536,215700.0
2006-02-14 10:40:00,116.01,116.02,115.77,115.87,104500.0,76.3602,76.3668,76.2022,76.2681,104500.0
2006-02-14 10:45:00,115.87,116.11,115.86,115.99,107500.0,76.2681,76.426,76.2615,76.347,107500.0
2006-02-14 10:50:00,115.98,116.08,115.88,116.01,101400.0,76.3405,76.4063,76.2746,76.3602,101400.0
2006-02-14 10:55:00,116.01,116.15,115.85,116.05,60900.0,76.3602,76.4524,76.2549,76.3865,60900.0
2006-02-14 11:00:00,116.1,116.28,116.06,116.11,96400.0,76.4194,76.5379,76.3931,76.426,96400.0
2006-02-14 11:05:00,116.11,116.11,115.98,116.08,226700.0,76.426,76.426,76.3405,76.4063,226700.0
2006-02-14 11:10:00,116.09,116.7,116.06,116.69,75600.0,76.4129,76.8144,76.3931,76.8078,75600.0
2006-02-14 11:15:00,116.66,117.0,116.5,116.7,95700.0,76.788,77.0118,76.6827,76.8144,95700.0
2006-02-14 11:20:00,116.74,117.0,116.59,116.85,91000.0,76.8407,77.0118,76.742,76.9131,91000.0
2006-02-14 11:25:00,116.82,117.01,116.61,116.7,90200.0,76.8934,77.0184,76.7551,76.8144,90200.0
2006-02-14 11:30:00,116.69,117.3,116.69,116.91,75800.0,76.8078,77.2093,76.8078,76.9526,75800.0
2006-02-14 11:35:00,116.9,116.93,116.62,116.69,105700.0,76.946,76.9658,76.7617,76.8078,105700.0
2006-02-14 11:40:00,116.7,116.7,116.4,116.5,85600.0,76.8144,76.8144,76.6169,76.6827,85600.0
2006-02-14 11:45:00,116.5,116.51,116.23,116.32,64600.0,76.6827,76.6893,76.505,76.5642,64600.0
2006-02-14 11:50:00,116.31,116.35,116.1,116.2,130900.0,76.5577,76.584,76.4194,76.4853,130900.0
2006-02-14 11:55:00,116.2,116.54,116.14,116.5,87800.0,76.4853,76.7091,76.4458,76.6827,87800.0
2006-02-14 12:00:00,116.5,116.5,116.34,116.34,37500.0,76.6827,76.6827,76.5774,76.5774,37500.0
2006-02-14 12:05:00,116.3,116.46,116.26,116.34,44000.0,76.5511,76.6564,76.5248,76.5774,44000.0
2006-02-14 12:10:00,116.34,116.38,116.13,116.38,56700.0,76.5774,76.6037,76.4392,76.6037,56700.0
2006-02-14 12:15:00,116.38,116.38,116.23,116.31,31500.0,76.6037,76.6037,76.505,76.5577,31500.0
2006-02-14 12:20:00,116.31,116.35,116.29,116.3,81400.0,76.5577,76.584,76.5445,76.5511,81400.0
2006-02-14 12:25:00,116.31,116.45,116.25,116.37,97100.0,76.5577,76.6498,76.5182,76.5972,97100.0
2006-02-14 12:30:00,116.38,116.41,116.32,116.35,44900.0,76.6037,76.6235,76.5642,76.584,44900.0
2006-02-14 12:35:00,116.35,116.35,116.2,116.26,56100.0,76.584,76.584,76.4853,76.5248,56100.0
2006-02-14 12:40:00,116.25,116.3,116.17,116.2,47900.0,76.5182,76.5511,76.4655,76.4853,47900.0
2006-02-14 12:45:00,116.2,116.31,116.01,116.01,69300.0,76.4853,76.5577,76.3602,76.3602,69300.0
2006-02-14 12:50:00,116.02,116.02,115.88,115.97,81000.0,76.3668,76.3668,76.2746,76.3339,81000.0
2006-02-14 12:55:00,115.97,116.0,115.94,115.99,57200.0,76.3339,76.3536,76.3141,76.347,57200.0
2006-02-14 13:00:00,115.99,116.21,115.93,116.19,103200.0,76.347,76.4918,76.3075,76.4787,103200.0
2006-02-14 13:05:00,116.19,116.25,116.05,116.08,43200.0,76.4787,76.5182,76.3865,76.4063,43200.0
2006-02-14 13:10:00,116.08,116.1,115.8,115.83,48100.0,76.4063,76.4194,76.222,76.2417,48100.0
2006-02-14 13:15:00,115.83,115.84,115.6,115.61,76200.0,76.2417,76.2483,76.0903,76.0969,76200.0
2006-02-14 13:20:00,115.6,115.75,115.58,115.72,76700.0,76.0903,76.1891,76.0772,76.1693,76700.0
2006-02-14 13:25:00,115.76,116.0,115.75,115.9,86500.0,76.1956,76.3536,76.1891,76.2878,86500.0
2006-02-14 13:30:00,115.9,116.0,115.75,115.79,80400.0,76.2878,76.3536,76.1891,76.2154,80400.0
2006-02-14 13:35:00,115.78,116.04,115.72,115.91,68300.0,76.2088,76.3799,76.1693,76.2944,68300.0
2006-02-14 13:40:00,115.92,116.25,115.92,116.25,131400.0,76.301,76.5182,76.301,76.5182,131400.0
2006-02-14 13:45:00,116.3,116.55,116.21,116.5,165100.0,76.5511,76.7156,76.4918,76.6827,165100.0
2006-02-14 13:50:00,116.27,116.68,116.27,116.45,187800.0,76.5313,76.8012,76.5313,76.6498,187800.0
2006-02-14 13:55:00,116.45,117.15,116.44,116.85,139800.0,76.6498,77.1106,76.6432,76.9131,139800.0
2006-02-14 14:00:00,116.8,117.01,116.78,116.83,153000.0,76.8802,77.0184,76.867,76.8999,153000.0
2006-02-14 14:05:00,116.8,116.94,116.54,116.57,141400.0,76.8802,76.9723,76.7091,76.7288,141400.0
2006-02-14 14:10:00,116.57,116.8,116.45,116.53,58800.0,76.7288,76.8802,76.6498,76.7025,58800.0
2006-02-14 14:15:00,116.51,116.53,116.2,116.35,207100.0,76.6893,76.7025,76.4853,76.584,207100.0
2006-02-14 14:20:00,116.36,116.7,116.22,116.55,111000.0,76.5906,76.8144,76.4984,76.7156,111000.0
2006-02-14 14:25:00,116.54,116.6,116.32,116.33,89300.0,76.7091,76.7486,76.5642,76.5708,89300.0
2006-02-14 14:30:00,116.32,116.55,116.2,116.39,75200.0,76.5642,76.7156,76.4853,76.6103,75200.0
2006-02-14 14:35:00,116.43,116.44,115.74,115.83,78100.0,76.6367,76.6432,76.1825,76.2417,78100.0
2006-02-14 14:40:00,115.76,116.14,115.76,115.99,82600.0,76.1956,76.4458,76.1956,76.347,82600.0
2006-02-14 14:45:00,115.98,116.06,115.94,115.97,31800.0,76.3405,76.3931,76.3141,76.3339,31800.0
2006-02-14 14:50:00,115.95,115.95,115.79,115.84,50900.0,76.3207,76.3207,76.2154,76.2483,50900.0
2006-02-14 14:55:00,115.87,116.09,115.81,116.01,81500.0,76.2681,76.4129,76.2286,76.3602,81500.0
2006-02-14 15:00:00,116.01,116.29,116.0,116.2,184200.0,76.3602,76.5445,76.3536,76.4853,184200.0
2006-02-14 15:05:00,116.2,116.26,115.85,115.95,99100.0,76.4853,76.5248,76.2549,76.3207,99100.0
2006-02-14 15:10:00,115.9,116.09,115.86,115.95,56700.0,76.2878,76.4129,76.2615,76.3207,56700.0
2006-02-14 15:15:00,115.96,116.1,115.91,115.92,56000.0,76.3273,76.4194,76.2944,76.301,56000.0
2006-02-14 15:20:00,115.93,116.2,115.93,116.16,55300.0,76.3075,76.4853,76.3075,76.4589,55300.0
2006-02-14 15:25:00,116.16,116.17,115.97,116.04,92600.0,76.4589,76.4655,76.3339,76.3799,92600.0
2006-02-14 15:30:00,116.03,116.04,115.6,115.6,78700.0,76.3734,76.3799,76.0903,76.0903,78700.0
2006-02-14 15:35:00,115.6,115.64,115.55,115.6,82200.0,76.0903,76.1167,76.0574,76.0903,82200.0
2006-02-14 15:40:00,115.59,115.69,115.4,115.46,99400.0,76.0837,76.1496,75.9587,75.9982,99400.0
2006-02-14 15:45:00,115.46,115.46,115.01,115.04,159800.0,75.9982,75.9982,75.702,75.7217,159800.0
2006-02-14 15:50:00,115.05,115.08,114.9,114.91,212000.0,75.7283,75.7481,75.6296,75.6362,212000.0
2006-02-14 15:55:00,114.91,116.5,114.85,114.88,322800.0,75.6362,76.6827,75.5967,75.6164,322800.0
2006-02-15 09:30:00,115.89,115.89,115.89,115.89,800.0,76.2812,76.2812,76.2812,76.2812,800.0
2006-02-15 09:35:00,115.3,115.6,115.29,115.49,213900.0,75.8929,76.0903,75.8863,76.0179,213900.0
2006-02-15 09:40:00,115.49,115.55,114.92,115.26,216700.0,76.0179,76.0574,75.6427,75.8665,216700.0
2006-02-15 09:45:00,115.23,115.3,114.8,115.12,113500.0,75.8468,75.8929,75.5638,75.7744,113500.0
2006-02-15 09:50:00,115.11,115.31,115.11,115.18,145700.0,75.7678,75.8994,75.7678,75.8139,145700.0
2006-02-15 09:55:00,115.19,115.36,115.15,115.31,167000.0,75.8205,75.9324,75.7941,75.8994,167000.0
2006-02-15 10:00:00,115.32,115.37,114.68,114.95,93900.0,75.906,75.9389,75.4848,75.6625,93900.0
2006-02-15 10:05:00,114.95,114.95,114.65,114.65,157300.0,75.6625,75.6625,75.465,75.465,157300.0
2006-02-15 10:10:00,114.7,115.2,114.7,115.12,109300.0,75.4979,75.827,75.4979,75.7744,109300.0
2006-02-15 10:15:00,115.12,115.2,114.92,115.12,140200.0,75.7744,75.827,75.6427,75.7744,140200.0
2006-02-15 10:20:00,115.13,115.22,115.0,115.17,101200.0,75.781,75.8402,75.6954,75.8073,101200.0
2006-02-15 10:25:00,115.18,115.5,115.15,115.49,129200.0,75.8139,76.0245,75.7941,76.0179,129200.0
2006-02-15 10:30:00,115.42,115.44,114.5,114.5,169500.0,75.9719,75.985,75.3663,75.3663,169500.0
2006-02-15 10:35:00,114.52,115.15,114.25,115.15,184500.0,75.3795,75.7941,75.2017,75.7941,184500.0
2006-02-15 10:40:00,115.15,115.4,114.73,114.73,570800.0,75.7941,75.9587,75.5177,75.5177,570800.0
2006-02-15 10:45:00,114.73,114.86,114.4,114.68,128900.0,75.5177,75.6032,75.3005,75.4848,128900.0
2006-02-15 10:50:00,114.68,114.68,113.89,114.11,119100.0,75.4848,75.4848,74.9648,75.1096,119100.0
2006-02-15 10:55:00,114.02,114.55,113.61,114.45,113700.0,75.0503,75.3992,74.7805,75.3334,113700.0
2006-02-15 11:00:00,114.45,115.0,114.35,114.96,141200.0,75.3334,75.6954,75.2676,75.6691,141200.0
2006-02-15 11:05:00,114.89,114.9,114.0,114.0,74100.0,75.623,75.6296,75.0372,75.0372,74100.0
2006-02-15 11:10:00,114.03,114.31,113.61,113.65,109900.0,75.0569,75.2412,74.7805,74.8068,109900.0
2006-02-15 11:15:00,113.74,113.74,113.27,113.5,111300.0,74.866,74.866,74.5567,74.7081,111300.0
2006-02-15 11:20:00,113.46,113.75,113.08,113.1,107800.0,74.6817,74.8726,74.4316,74.4448,107800.0
2006-02-15 11:25:00,113.08,113.45,113.01,113.36,99200.0,74.4316,74.6752,74.3855,74.6159,99200.0
2006-02-15 11:30:00,113.37,113.68,113.24,113.45,76400.0,74.6225,74.8265,74.5369,74.6752,76400.0
2006-02-15 11:35:00,113.45,113.45,113.06,113.24,62700.0,74.6752,74.6752,74.4184,74.5369,62700.0
2006-02-15 11:40:00,113.26,113.5,113.25,113.41,83300.0,74.5501,74.7081,74.5435,74.6488,83300.0
2006-02-15 11:45:00,113.43,113.94,113.38,113.8,79800.0,74.662,74.9977,74.6291,74.9055,79800.0
2006-02-15 11:50:00,113.8,113.85,113.55,113.74,64400.0,74.9055,74.9384,74.741,74.866,64400.0
2006-02-15 11:55:00,113.76,113.88,113.66,113.79,77900.0,74.8792,74.9582,74.8134,74.899,77900.0
2006-02-15 12:00:00,113.79,113.9,113.6,113.61,50300.0,74.899,74.9714,74.7739,74.7805,50300.0
2006-02-15 12:05:00,113.6,113.63,113.33,113.52,95900.0,74.7739,74.7936,74.5962,74.7212,95900.0
2006-02-15 12:10:00,113.52,113.6,113.21,113.28,71700.0,74.7212,74.7739,74.5172,74.5633,71700.0
2006-02-15 12:15:00,113.3,113.34,113.0,113.0,75600.0,74.5764,74.6028,74.379,74.379,75600.0
2006-02-15 12:20:00,113.0,113.0,112.41,112.52,126800.0,74.379,74.379,73.9906,74.063,126800.0
2006-02-15 12:25:00,112.48,112.97,112.44,112.61,139300.0,74.0367,74.3592,74.0104,74.1223,139300.0
2006-02-15 12:30:00,112.62,112.77,112.44,112.51,112900.0,74.1288,74.2276,74.0104,74.0564,112900.0
2006-02-15 12:35:00,112.5,112.56,112.25,112.26,91700.0,74.0498,74.0893,73.8853,73.8919,91700.0
2006-02-15 12:40:00,112.28,112.65,112.22,112.6,53200.0,73.905,74.1486,73.8655,74.1157,53200.0
2006-02-15 12:45:00,112.6,112.64,112.22,112.27,59700.0,74.1157,74.142,73.8655,73.8985,59700.0
2006-02-15 12:50:00,112.26,112.7,112.23,112.69,59900.0,73.8919,74.1815,73.8721,74.1749,59900.0
2006-02-15 12:55:00,112.7,112.99,112.53,112.53,63600.0,74.1815,74.3724,74.0696,74.0696,63600.0
2006-02-15 13:00:00,112.5,112.66,112.47,112.59,37400.0,74.0498,74.1552,74.0301,74.1091,37400.0
2006-02-15 13:05:00,112.63,112.63,112.38,112.47,27400.0,74.1354,74.1354,73.9709,74.0301,27400.0
2006-02-15 13:10:00,112.47,113.1,112.46,113.05,50000.0,74.0301,74.4448,74.0235,74.4119,50000.0
2006-02-15 13:15:00,113.08,113.25,112.98,113.03,89200.0,74.4316,74.5435,74.3658,74.3987,89200.0
2006-02-15 13:20:00,113.03,113.14,112.59,112.83,49700.0,74.3987,74.4711,74.1091,74.2671,49700.0
2006-02-15 13:25:00,112.83,113.27,112.78,113.24,67900.0,74.2671,74.5567,74.2341,74.5369,67900.0
2006-02-15 13:30:00,113.27,113.56,113.15,113.37,81100.0,74.5567,74.7476,74.4777,74.6225,81100.0
2006-02-15 13:35:00,113.34,113.34,113.07,113.19,40500.0,74.6028,74.6028,74.425,74.504,40500.0
2006-02-15 13:40:00,113.16,113.17,113.0,113.07,46000.0,74.4843,74.4909,74.379,74.425,46000.0
2006-02-15 13:45:00,113.07,113.36,113.07,113.36,68700.0,74.425,74.6159,74.425,74.6159,68700.0
2006-02-15 13:50:00,113.36,113.52,113.25,113.4,111000.0,74.6159,74.7212,74.5435,74.6422,111000.0
2006-02-15 13:55:00,113.35,113.74,113.33,113.45,108700.0,74.6093,74.866,74.5962,74.6752,108700.0
2006-02-15 14:00:00,113.45,113.51,113.28,113.34,94000.0,74.6752,74.7146,74.5633,74.6028,94000.0
2006-02-15 14:05:00,113.33,113.35,112.77,112.82,99200.0,74.5962,74.6093,74.2276,74.2605,99200.0
2006-02-15 14:10:00,112.75,113.02,112.57,112.77,182700.0,74.2144,74.3921,74.0959,74.2276,182700.0
2006-02-15 14:15:00,112.75,113.05,112.75,113.0,85100.0,74.2144,74.4119,74.2144,74.379,85100.0
2006-02-15 14:20:00,113.0,113.1,112.58,112.75,105700.0,74.379,74.4448,74.1025,74.2144,105700.0
2006-02-15 14:25:00,112.73,112.81,112.47,112.6,89200.0,74.2012,74.2539,74.0301,74.1157,89200.0
2006-02-15 14:30:00,112.61,112.63,112.21,112.41,107900.0,74.1223,74.1354,73.859,73.9906,107900.0
2006-02-15 14:35:00,112.4,112.45,111.95,111.98,162100.0,73.984,74.0169,73.6878,73.7076,162100.0
2006-02-15 14:40:00,111.96,112.12,111.9,112.02,91900.0,73.6944,73.7997,73.6549,73.7339,91900.0
2006-02-15 14:45:00,112.02,112.2,111.9,112.12,76500.0,73.7339,73.8524,73.6549,73.7997,76500.0
2006-02-15 14:50:00,112.09,112.28,111.93,112.25,168700.0,73.78,73.905,73.6747,73.8853,168700.0
2006-02-15 14:55:00,112.24,112.25,112.07,112.19,67800.0,73.8787,73.8853,73.7668,73.8458,67800.0
2006-02-15 15:00:00,112.15,112.17,111.85,111.86,127300.0,73.8195,73.8326,73.622,73.6286,127300.0
2006-02-15 15:05:00,111.86,111.88,111.47,111.49,159500.0,73.6286,73.6417,73.3719,73.385,159500.0
2006-02-15 15:10:00,111.45,111.6,111.27,111.43,286000.0,73.3587,73.4574,73.2402,73.3455,286000.0
2006-02-15 15:15:00,111.46,111.66,111.1,111.1,136300.0,73.3653,73.4969,73.1283,73.1283,136300.0
2006-02-15 15:20:00,111.11,111.35,111.05,111.29,161300.0,73.1349,73.2929,73.0954,73.2534,161300.0
2006-02-15 15:25:00,111.38,111.54,111.18,111.48,127000.0,73.3126,73.418,73.181,73.3785,127000.0
2006-02-15 15:30:00,111.44,111.61,111.38,111.59,240400.0,73.3521,73.464,73.3126,73.4509,240400.0
2006-02-15 15:35:00,111.59,112.4,111.59,112.21,145500.0,73.4509,73.984,73.4509,73.859,145500.0
2006-02-15 15:40:00,112.35,112.43,111.87,111.95,201000.0,73.9511,74.0038,73.6352,73.6878,201000.0
2006-02-15 15:45:00,111.94,112.21,111.94,112.21,126700.0,73.6812,73.859,73.6812,73.859,126700.0
2006-02-15 15:50:00,112.21,112.61,112.17,112.58,207700.0,73.859,74.1223,73.8326,74.1025,207700.0
2006-02-15 15:55:00,112.6,112.74,112.5,112.74,244100.0,74.1157,74.2078,74.0498,74.2078,244100.0
2006-02-16 09:30:00,114.0,148.83,113.76,148.83,23300.0,75.0372,97.963,74.8792,97.963,23300.0
2006-02-16 09:35:00,114.75,114.94,114.5,114.7,366300.0,75.5308,75.6559,75.3663,75.4979,366300.0
2006-02-16 09:40:00,114.7,114.75,114.39,114.55,120500.0,75.4979,75.5308,75.2939,75.3992,120500.0
2006-02-16 09:45:00,114.6,114.93,114.4,114.72,162000.0,75.4321,75.6493,75.3005,75.5111,162000.0
2006-02-16 09:50:00,114.7,114.7,114.1,114.17,134700.0,75.4979,75.4979,75.103,75.1491,134700.0
2006-02-16 09:55:00,114.33,114.7,114.18,114.41,133000.0,75.2544,75.4979,75.1557,75.307,133000.0
2006-02-16 10:00:00,114.36,114.36,113.94,114.02,126700.0,75.2741,75.2741,74.9977,75.0503,126700.0
2006-02-16 10:05:00,114.02,114.28,113.87,114.03,151300.0,75.0503,75.2215,74.9516,75.0569,151300.0
2006-02-16 10:10:00,114.05,114.95,113.97,114.93,129700.0,75.0701,75.6625,75.0174,75.6493,129700.0
2006-02-16 10:15:00,114.93,115.26,114.72,114.89,121600.0,75.6493,75.8665,75.5111,75.623,121600.0
2006-02-16 10:20:00,114.89,115.25,114.82,114.97,117700.0,75.623,75.86,75.5769,75.6757,117700.0
2006-02-16 10:25:00,114.97,115.02,114.61,114.61,90700.0,75.6757,75.7086,75.4387,75.4387,90700.0
2006-02-16 10:30:00,114.61,114.8,114.1,114.44,118200.0,75.4387,75.5638,75.103,75.3268,118200.0
2006-02-16 10:35:00,114.44,114.76,114.37,114.44,96600.0,75.3268,75.5374,75.2807,75.3268,96600.0
2006-02-16 10:40:00,114.42,114.64,113.97,114.4,141500.0,75.3136,75.4584,75.0174,75.3005,141500.0
2006-02-16 10:45:00,114.49,115.15,114.49,115.14,105000.0,75.3597,75.7941,75.3597,75.7875,105000.0
2006-02-16 10:50:00,115.13,115.28,114.69,114.69,110600.0,75.781,75.8797,75.4913,75.4913,110600.0
2006-02-16 10:55:00,114.73,114.88,114.5,114.51,127000.0,75.5177,75.6164,75.3663,75.3729,127000.0
2006-02-16 11:00:00,114.52,115.07,114.52,114.75,114600.0,75.3795,75.7415,75.3795,75.5308,114600.0
2006-02-16 11:05:00,114.78,114.88,114.5,114.85,125500.0,75.5506,75.6164,75.3663,75.5967,125500.0
2006-02-16 11:10:00,114.82,115.1,114.65,114.67,103900.0,75.5769,75.7612,75.465,75.4782,103900.0
2006-02-16 11:15:00,114.55,114.65,114.06,114.39,125500.0,75.3992,75.465,75.0767,75.2939,125500.0
2006-02-16 11:20:00,114.41,114.52,114.18,114.18,92600.0,75.307,75.3795,75.1557,75.1557,92600.0
2006-02-16 11:25:00,114.16,114.52,114.16,114.52,78800.0,75.1425,75.3795,75.1425,75.3795,78800.0
2006-02-16 11:30:00,114.63,114.82,114.51,114.63,90000.0,75.4519,75.5769,75.3729,75.4519,90000.0
2006-02-16 11:35:00,114.61,115.0,114.4,114.75,114900.0,75.4387,75.6954,75.3005,75.5308,114900.0
2006-02-16 11:40:00,114.75,114.76,114.63,114.72,103000.0,75.5308,75.5374,75.4519,75.5111,103000.0
2006-02-16 11:45:00,114.74,114.74,114.05,114.13,84100.0,75.5243,75.5243,75.0701,75.1227,84100.0
2006-02-16 11:50:00,114.11,114.45,114.03,114.27,92900.0,75.1096,75.3334,75.0569,75.2149,92900.0
2006-02-16 11:55:00,114.23,114.87,114.23,114.47,57100.0,75.1886,75.6098,75.1886,75.3465,57100.0
2006-02-16 12:00:00,114.47,114.53,114.26,114.4,54000.0,75.3465,75.386,75.2083,75.3005,54000.0
2006-02-16 12:05:00,114.41,114.73,114.39,114.52,58700.0,75.307,75.5177,75.2939,75.3795,58700.0
2006-02-16 12:10:00,114.48,114.53,114.35,114.42,50800.0,75.3531,75.386,75.2676,75.3136,50800.0
2006-02-16 12:15:00,114.48,114.48,114.2,114.43,41400.0,75.3531,75.3531,75.1688,75.3202,41400.0
2006-02-16 12:20:00,114.43,114.75,114.43,114.62,54100.0,75.3202,75.5308,75.3202,75.4453,54100.0
2006-02-16 12:25:00,114.53,114.58,114.28,114.37,51900.0,75.386,75.4189,75.2215,75.2807,51900.0
2006-02-16 12:30:00,114.39,114.67,114.34,114.62,33500.0,75.2939,75.4782,75.261,75.4453,33500.0
2006-02-16 12:35:00,114.62,115.09,114.62,115.01,54200.0,75.4453,75.7546,75.4453,75.702,54200.0
2006-02-16 12:40:00,115.01,115.2,114.8,115.2,91800.0,75.702,75.827,75.5638,75.827,91800.0
2006-02-16 12:45:00,115.15,115.28,115.1,115.15,77000.0,75.7941,75.8797,75.7612,75.7941,77000.0
2006-02-16 12:50:00,115.17,115.7,115.17,115.63,102100.0,75.8073,76.1562,75.8073,76.1101,102100.0
2006-02-16 12:55:00,115.63,115.76,115.52,115.76,67500.0,76.1101,76.1956,76.0377,76.1956,67500.0
2006-02-16 13:00:00,115.76,115.84,115.58,115.81,52900.0,76.1956,76.2483,76.0772,76.2286,52900.0
2006-02-16 13:05:00,115.83,115.91,115.51,115.89,56200.0,76.2417,76.2944,76.0311,76.2812,56200.0
2006-02-16 13:10:00,115.89,116.67,115.86,116.4,221200.0,76.2812,76.7946,76.2615,76.6169,221200.0
2006-02-16 13:15:00,116.41,116.45,115.82,115.9,211100.0,76.6235,76.6498,76.2351,76.2878,211100.0
2006-02-16 13:20:00,115.93,116.06,115.49,115.92,88000.0,76.3075,76.3931,76.0179,76.301,88000.0
2006-02-16 13:25:00,115.92,115.94,115.08,115.12,72900.0,76.301,76.3141,75.7481,75.7744,72900.0
2006-02-16 13:30:00,115.12,115.35,114.81,114.93,108300.0,75.7744,75.9258,75.5703,75.6493,108300.0
2006-02-16 13:35:00,114.93,115.23,114.88,115.01,94100.0,75.6493,75.8468,75.6164,75.702,94100.0
2006-02-16 13:40:00,115.01,115.18,114.82,115.12,72900.0,75.702,75.8139,75.5769,75.7744,72900.0
2006-02-16 13:45:00,115.12,115.41,115.12,115.15,104100.0,75.7744,75.9653,75.7744,75.7941,104100.0
2006-02-16 13:50:00,115.2,115.2,114.84,114.9,41400.0,75.827,75.827,75.5901,75.6296,41400.0
2006-02-16 13:55:00,114.9,115.09,114.65,114.72,84000.0,75.6296,75.7546,75.465,75.5111,84000.0
2006-02-16 14:00:00,114.65,114.84,114.57,114.67,83100.0,75.465,75.5901,75.4124,75.4782,83100.0
2006-02-16 14:05:00,114.67,114.75,114.31,114.34,97600.0,75.4782,75.5308,75.2412,75.261,97600.0
2006-02-16 14:10:00,114.33,114.45,114.11,114.21,134100.0,75.2544,75.3334,75.1096,75.1754,134100.0
2006-02-16 14:15:00,114.21,114.21,113.9,113.95,92600.0,75.1754,75.1754,74.9714,75.0043,92600.0
2006-02-16 14:20:00,114.01,114.15,113.91,114.11,149600.0,75.0438,75.1359,74.9779,75.1096,149600.0
2006-02-16 14:25:00,114.11,114.25,114.08,114.25,177700.0,75.1096,75.2017,75.0898,75.2017,177700.0
2006-02-16 14:30:00,114.25,114.45,114.23,114.34,197900.0,75.2017,75.3334,75.1886,75.261,197900.0
2006-02-16 14:35:00,114.38,114.47,114.25,114.45,122700.0,75.2873,75.3465,75.2017,75.3334,122700.0
2006-02-16 14:40:00,114.45,114.45,114.17,114.22,100200.0,75.3334,75.3334,75.1491,75.182,100200.0
2006-02-16 14:45:00,114.25,114.6,114.25,114.54,83700.0,75.2017,75.4321,75.2017,75.3926,83700.0
2006-02-16 14:50:00,114.56,114.57,114.44,114.52,79100.0,75.4058,75.4124,75.3268,75.3795,79100.0
2006-02-16 14:55:00,114.51,114.58,114.32,114.38,103700.0,75.3729,75.4189,75.2478,75.2873,103700.0
2006-02-16 15:00:00,114.39,114.6,114.36,114.41,142400.0,75.2939,75.4321,75.2741,75.307,142400.0
2006-02-16 15:05:00,114.4,114.47,114.27,114.29,110000.0,75.3005,75.3465,75.2149,75.2281,110000.0
2006-02-16 15:10:00,114.29,114.3,114.05,114.29,72000.0,75.2281,75.2346,75.0701,75.2281,72000.0
2006-02-16 15:15:00,114.29,114.45,114.22,114.4,93900.0,75.2281,75.3334,75.182,75.3005,93900.0
2006-02-16 15:20:00,114.4,114.43,114.2,114.2,179900.0,75.3005,75.3202,75.1688,75.1688,179900.0
2006-02-16 15:25:00,114.19,114.43,114.19,114.37,100900.0,75.1622,75.3202,75.1622,75.2807,100900.0
2006-02-16 15:30:00,114.39,114.45,114.33,114.35,93800.0,75.2939,75.3334,75.2544,75.2676,93800.0
2006-02-16 15:35:00,114.35,114.37,114.19,114.22,118400.0,75.2676,75.2807,75.1622,75.182,118400.0
2006-02-16 15:40:00,114.22,114.34,114.19,114.2,165400.0,75.182,75.261,75.1622,75.1688,165400.0
2006-02-16 15:45:00,114.18,114.2,113.85,113.93,103000.0,75.1557,75.1688,74.9384,74.9911,103000.0
2006-02-16 15:50:00,113.93,114.25,113.93,114.24,239000.0,74.9911,75.2017,74.9911,75.1952,239000.0
2006-02-16 15:55:00,114.25,114.25,114.09,114.1,275300.0,75.2017,75.2017,75.0964,75.103,275300.0
2006-02-17 09:30:00,114.61,115.44,114.61,115.12,613800.0,75.4387,75.985,75.4387,75.7744,613800.0
2006-02-17 09:35:00,115.13,115.25,114.88,114.96,212900.0,75.781,75.86,75.6164,75.6691,212900.0
2006-02-17 09:40:00,114.99,114.99,114.82,114.86,258100.0,75.6888,75.6888,75.5769,75.6032,258100.0
2006-02-17 09:45:00,114.88,115.56,114.88,115.39,207200.0,75.6164,76.064,75.6164,75.9521,207200.0
2006-02-17 09:50:00,115.37,115.99,115.23,115.75,208700.0,75.9389,76.347,75.8468,76.1891,208700.0
2006-02-17 09:55:00,115.75,115.88,115.65,115.72,175700.0,76.1891,76.2746,76.1232,76.1693,175700.0
2006-02-17 10:00:00,115.71,115.71,115.15,115.17,142600.0,76.1627,76.1627,75.7941,75.8073,142600.0
2006-02-17 10:05:00,115.18,115.31,114.92,114.97,147100.0,75.8139,75.8994,75.6427,75.6757,147100.0
2006-02-17 10:10:00,115.0,115.05,114.64,114.64,140300.0,75.6954,75.7283,75.4584,75.4584,140300.0
2006-02-17 10:15:00,114.66,114.75,114.56,114.65,148200.0,75.4716,75.5308,75.4058,75.465,148200.0
2006-02-17 10:20:00,114.62,114.71,114.16,114.47,101000.0,75.4453,75.5045,75.1425,75.3465,101000.0
2006-02-17 10:25:00,114.49,114.74,114.27,114.44,92100.0,75.3597,75.5243,75.2149,75.3268,92100.0
2006-02-17 10:30:00,114.44,114.44,113.95,113.95,153100.0,75.3268,75.3268,75.0043,75.0043,153100.0
2006-02-17 10:35:00,113.95,114.05,113.6,113.6,181100.0,75.0043,75.0701,74.7739,74.7739,181100.0
2006-02-17 10:40:00,113.6,113.6,113.13,113.33,149400.0,74.7739,74.7739,74.4645,74.5962,149400.0
2006-02-17 10:45:00,113.31,113.49,113.09,113.49,128600.0,74.583,74.7015,74.4382,74.7015,128600.0
2006-02-17 10:50:00,113.5,113.7,113.38,113.42,93600.0,74.7081,74.8397,74.6291,74.6554,93600.0
2006-02-17 10:55:00,113.42,113.54,112.95,112.99,85200.0,74.6554,74.7344,74.346,74.3724,85200.0
2006-02-17 11:00:00,112.97,113.19,112.72,113.11,92200.0,74.3592,74.504,74.1947,74.4514,92200.0
2006-02-17 11:05:00,113.07,113.46,113.07,113.43,103500.0,74.425,74.6817,74.425,74.662,103500.0
2006-02-17 11:10:00,113.45,113.64,113.36,113.44,130800.0,74.6752,74.8002,74.6159,74.6686,130800.0
2006-02-17 11:15:00,113.44,113.68,113.35,113.4,89900.0,74.6686,74.8265,74.6093,74.6422,89900.0
2006-02-17 11:20:00,113.34,113.39,113.06,113.19,131100.0,74.6028,74.6357,74.4184,74.504,131100.0
2006-02-17 11:25:00,113.19,113.29,113.0,113.22,67400.0,74.504,74.5698,74.379,74.5238,67400.0
2006-02-17 11:30:00,113.22,113.24,112.9,112.99,84900.0,74.5238,74.5369,74.3131,74.3724,84900.0
2006-02-17 11:35:00,112.99,113.17,112.85,113.08,52300.0,74.3724,74.4909,74.2802,74.4316,52300.0
2006-02-17 11:40:00,113.11,113.36,113.01,113.28,58800.0,74.4514,74.6159,74.3855,74.5633,58800.0
2006-02-17 11:45:00,113.2,113.55,113.09,113.53,57800.0,74.5106,74.741,74.4382,74.7278,57800.0
2006-02-17 11:50:00,113.56,113.89,113.56,113.85,98600.0,74.7476,74.9648,74.7476,74.9384,98600.0
2006-02-17 11:55:00,113.83,113.84,113.53,113.84,106200.0,74.9253,74.9319,74.7278,74.9319,106200.0
2006-02-17 12:00:00,113.83,114.17,113.83,114.15,76200.0,74.9253,75.1491,74.9253,75.1359,76200.0
2006-02-17 12:05:00,114.13,114.13,113.78,113.9,115100.0,75.1227,75.1227,74.8924,74.9714,115100.0
2006-02-17 12:10:00,113.91,114.08,113.85,113.9,100200.0,74.9779,75.0898,74.9384,74.9714,100200.0
2006-02-17 12:15:00,113.89,114.05,113.89,113.95,58500.0,74.9648,75.0701,74.9648,75.0043,58500.0
2006-02-17 12:20:00,113.94,114.06,113.71,114.0,60100.0,74.9977,75.0767,74.8463,75.0372,60100.0
2006-02-17 12:25:00,114.0,114.15,114.0,114.14,33600.0,75.0372,75.1359,75.0372,75.1293,33600.0
2006-02-17 12:30:00,114.14,114.34,114.12,114.17,62300.0,75.1293,75.261,75.1162,75.1491,62300.0
2006-02-17 12:35:00,114.2,114.25,114.16,114.17,45700.0,75.1688,75.2017,75.1425,75.1491,45700.0
2006-02-17 12:40:00,114.17,114.24,113.98,114.2,97000.0,75.1491,75.1952,75.024,75.1688,97000.0
2006-02-17 12:45:00,114.2,114.69,114.12,114.62,103200.0,75.1688,75.4913,75.1162,75.4453,103200.0
2006-02-17 12:50:00,114.69,115.07,114.64,114.67,122200.0,75.4913,75.7415,75.4584,75.4782,122200.0
2006-02-17 12:55:00,114.71,114.9,114.67,114.82,68700.0,75.5045,75.6296,75.4782,75.5769,68700.0
2006-02-17 13:00:00,114.83,115.05,114.83,114.97,83200.0,75.5835,75.7283,75.5835,75.6757,83200.0
2006-02-17 13:05:00,114.97,115.02,114.81,114.87,50300.0,75.6757,75.7086,75.5703,75.6098,50300.0
2006-02-17 13:10:00,114.89,114.89,114.65,114.69,36800.0,75.623,75.623,75.465,75.4913,36800.0
2006-02-17 13:15:00,114.67,114.74,114.54,114.6,40400.0,75.4782,75.5243,75.3926,75.4321,40400.0
2006-02-17 13:20:00,114.62,114.66,114.41,114.6,33300.0,75.4453,75.4716,75.307,75.4321,33300.0
2006-02-17 13:25:00,114.6,114.69,114.56,114.6,27600.0,75.4321,75.4913,75.4058,75.4321,27600.0
2006-02-17 13:30:00,114.6,114.7,114.58,114.7,40200.0,75.4321,75.4979,75.4189,75.4979,40200.0
2006-02-17 13:35:00,114.7,114.7,114.63,114.66,32000.0,75.4979,75.4979,75.4519,75.4716,32000.0
2006-02-17 13:40:00,114.67,114.68,114.6,114.6,51400.0,75.4782,75.4848,75.4321,75.4321,51400.0
2006-02-17 13:45:00,114.6,114.63,114.36,114.49,45800.0,75.4321,75.4519,75.2741,75.3597,45800.0
2006-02-17 13:50:00,114.49,114.73,114.43,114.73,31600.0,75.3597,75.5177,75.3202,75.5177,31600.0
2006-02-17 13:55:00,114.7,114.77,114.51,114.52,54100.0,75.4979,75.544,75.3729,75.3795,54100.0
2006-02-17 14:00:00,114.52,114.58,114.39,114.47,59300.0,75.3795,75.4189,75.2939,75.3465,59300.0
2006-02-17 14:05:00,114.44,114.49,114.16,114.26,63100.0,75.3268,75.3597,75.1425,75.2083,63100.0
2006-02-17 14:10:00,114.27,114.49,114.27,114.49,28900.0,75.2149,75.3597,75.2149,75.3597,28900.0
2006-02-17 14:15:00,114.49,114.65,114.47,114.59,40400.0,75.3597,75.465,75.3465,75.4255,40400.0
2006-02-17 14:20:00,114.6,114.75,114.6,114.7,42400.0,75.4321,75.5308,75.4321,75.4979,42400.0
2006-02-17 14:25:00,114.69,114.76,114.68,114.74,38400.0,75.4913,75.5374,75.4848,75.5243,38400.0
2006-02-17 14:30:00,114.74,114.74,114.55,114.55,33100.0,75.5243,75.5243,75.3992,75.3992,33100.0
2006-02-17 14:35:00,114.55,114.6,114.43,114.48,50900.0,75.3992,75.4321,75.3202,75.3531,50900.0
2006-02-17 14:40:00,114.47,114.47,114.35,114.4,35900.0,75.3465,75.3465,75.2676,75.3005,35900.0
2006-02-17 14:45:00,114.39,114.46,114.34,114.39,33000.0,75.2939,75.34,75.261,75.2939,33000.0
2006-02-17 14:50:00,114.39,114.55,114.23,114.27,84200.0,75.2939,75.3992,75.1886,75.2149,84200.0
2006-02-17 14:55:00,114.27,114.35,114.18,114.33,39500.0,75.2149,75.2676,75.1557,75.2544,39500.0
2006-02-17 15:00:00,114.32,114.53,114.32,114.43,47400.0,75.2478,75.386,75.2478,75.3202,47400.0
2006-02-17 15:05:00,114.42,114.43,114.35,114.39,40800.0,75.3136,75.3202,75.2676,75.2939,40800.0
2006-02-17 15:10:00,114.4,114.6,114.28,114.33,55700.0,75.3005,75.4321,75.2215,75.2544,55700.0
2006-02-17 15:15:00,114.29,114.29,114.03,114.18,102400.0,75.2281,75.2281,75.0569,75.1557,102400.0
2006-02-17 15:20:00,114.2,114.35,114.2,114.25,51900.0,75.1688,75.2676,75.1688,75.2017,51900.0
2006-02-17 15:25:00,114.22,114.45,114.22,114.3,47800.0,75.182,75.3334,75.182,75.2346,47800.0
2006-02-17 15:30:00,114.3,114.31,114.12,114.15,35600.0,75.2346,75.2412,75.1162,75.1359,35600.0
2006-02-17 15:35:00,114.14,114.22,114.03,114.14,62800.0,75.1293,75.182,75.0569,75.1293,62800.0
2006-02-17 15:40:00,114.15,114.21,113.86,113.89,93700.0,75.1359,75.1754,74.945,74.9648,93700.0
2006-02-17 15:45:00,113.89,114.19,113.89,114.15,71100.0,74.9648,75.1622,74.9648,75.1359,71100.0
2006-02-17 15:50:00,114.16,114.23,114.12,114.13,85500.0,75.1425,75.1886,75.1162,75.1227,85500.0
2006-02-17 15:55:00,114.13,114.46,114.12,114.46,139800.0,75.1227,75.34,75.1162,75.34,139800.0
2006-02-21 09:30:00,115.98,117.04,115.98,117.0,183200.0,76.3405,77.0382,76.3405,77.0118,183200.0
2006-02-21 09:35:00,117.01,117.02,116.6,116.9,193400.0,77.0184,77.025,76.7486,76.946,193400.0
2006-02-21 09:40:00,116.9,117.69,116.9,117.57,184800.0,76.946,77.466,76.946,77.387,184800.0
2006-02-21 09:45:00,117.5,118.2,117.4,118.2,197300.0,77.341,77.8017,77.2751,77.8017,197300.0
2006-02-21 09:50:00,118.21,118.38,117.8,117.86,470900.0,77.8083,77.9202,77.5384,77.5779,470900.0
2006-02-21 09:55:00,117.82,117.89,117.43,117.89,163200.0,77.5516,77.5977,77.2949,77.5977,163200.0
2006-02-21 10:00:00,117.89,118.21,117.63,118.09,124700.0,77.5977,77.8083,77.4265,77.7293,124700.0
2006-02-21 10:05:00,118.01,118.4,118.01,118.4,129300.0,77.6766,77.9333,77.6766,77.9333,129300.0
2006-02-21 10:10:00,118.4,118.45,117.9,117.9,156900.0,77.9333,77.9663,77.6042,77.6042,156900.0
2006-02-21 10:15:00,117.91,118.15,117.89,118.1,128900.0,77.6108,77.7688,77.5977,77.7359,128900.0
2006-02-21 10:20:00,118.09,118.1,117.62,117.64,96700.0,77.7293,77.7359,77.4199,77.4331,96700.0
2006-02-21 10:25:00,117.62,117.74,117.38,117.4,174500.0,77.4199,77.4989,77.262,77.2751,174500.0
2006-02-21 10:30:00,117.4,117.4,117.01,117.2,140000.0,77.2751,77.2751,77.0184,77.1435,140000.0
2006-02-21 10:35:00,117.2,117.4,117.05,117.05,134800.0,77.1435,77.2751,77.0448,77.0448,134800.0
2006-02-21 10:40:00,117.06,117.43,117.05,117.3,94500.0,77.0513,77.2949,77.0448,77.2093,94500.0
2006-02-21 10:45:00,117.3,117.31,116.9,116.9,115400.0,77.2093,77.2159,76.946,76.946,115400.0
2006-02-21 10:50:00,116.9,117.98,116.9,117.89,135100.0,76.946,77.6569,76.946,77.5977,135100.0
2006-02-21 10:55:00,117.81,117.89,117.38,117.58,107600.0,77.545,77.5977,77.262,77.3936,107600.0
2006-02-21 11:00:00,117.52,117.7,117.03,117.22,103300.0,77.3541,77.4726,77.0316,77.1566,103300.0
2006-02-21 11:05:00,117.18,117.33,116.91,117.14,51600.0,77.1303,77.2291,76.9526,77.104,51600.0
2006-02-21 11:10:00,117.14,117.59,117.11,117.55,68900.0,77.104,77.4002,77.0842,77.3739,68900.0
2006-02-21 11:15:00,117.56,117.81,117.53,117.79,101800.0,77.3804,77.545,77.3607,77.5318,101800.0
2006-02-21 11:20:00,117.76,117.89,117.72,117.88,47700.0,77.5121,77.5977,77.4858,77.5911,47700.0
2006-02-21 11:25:00,117.88,117.93,117.61,117.79,47600.0,77.5911,77.624,77.4134,77.5318,47600.0
2006-02-21 11:30:00,117.78,117.85,117.57,117.69,37500.0,77.5253,77.5713,77.387,77.466,37500.0
2006-02-21 11:35:00,117.71,117.77,117.55,117.64,25100.0,77.4792,77.5187,77.3739,77.4331,25100.0
2006-02-21 11:40:00,117.64,117.64,117.15,117.31,39900.0,77.4331,77.4331,77.1106,77.2159,39900.0
2006-02-21 11:45:00,117.32,117.42,117.21,117.29,44500.0,77.2225,77.2883,77.1501,77.2027,44500.0
2006-02-21 11:50:00,117.28,117.28,116.75,116.86,52100.0,77.1961,77.1961,76.8473,76.9197,52100.0
2006-02-21 11:55:00,116.85,116.89,116.21,116.35,77100.0,76.9131,76.9394,76.4918,76.584,77100.0
2006-02-21 12:00:00,116.3,116.6,116.15,116.58,66300.0,76.5511,76.7486,76.4524,76.7354,66300.0
2006-02-21 12:05:00,116.55,116.84,116.43,116.84,79600.0,76.7156,76.9065,76.6367,76.9065,79600.0
2006-02-21 12:10:00,116.85,116.93,116.65,116.74,71500.0,76.9131,76.9658,76.7815,76.8407,71500.0
2006-02-21 12:15:00,116.74,116.95,116.66,116.85,41600.0,76.8407,76.9789,76.788,76.9131,41600.0
2006-02-21 12:20:00,116.85,116.86,116.52,116.65,34500.0,76.9131,76.9197,76.6959,76.7815,34500.0
2006-02-21 12:25:00,116.69,117.03,116.69,116.97,44600.0,76.8078,77.0316,76.8078,76.9921,44600.0
2006-02-21 12:30:00,116.97,117.21,116.84,117.14,32700.0,76.9921,77.1501,76.9065,77.104,32700.0
2006-02-21 12:35:00,117.14,117.4,116.9,117.3,29600.0,77.104,77.2751,76.946,77.2093,29600.0
2006-02-21 12:40:00,117.3,117.39,117.22,117.39,18400.0,77.2093,77.2685,77.1566,77.2685,18400.0
2006-02-21 12:45:00,117.39,117.4,117.27,117.34,28500.0,77.2685,77.2751,77.1896,77.2356,28500.0
2006-02-21 12:50:00,117.33,117.41,117.31,117.35,38100.0,77.2291,77.2817,77.2159,77.2422,38100.0
2006-02-21 12:55:00,117.34,117.34,117.05,117.13,37200.0,77.2356,77.2356,77.0448,77.0974,37200.0
2006-02-21 13:00:00,117.14,117.35,117.1,117.35,27300.0,77.104,77.2422,77.0777,77.2422,27300.0
2006-02-21 13:05:00,117.34,117.4,117.22,117.28,40000.0,77.2356,77.2751,77.1566,77.1961,40000.0
2006-02-21 13:10:00,117.28,117.29,117.17,117.29,32000.0,77.1961,77.2027,77.1237,77.2027,32000.0
2006-02-21 13:15:00,117.29,117.6,117.29,117.57,86100.0,77.2027,77.4068,77.2027,77.387,86100.0
2006-02-21 13:20:00,117.57,117.96,117.57,117.93,41700.0,77.387,77.6437,77.387,77.624,41700.0
2006-02-21 13:25:00,117.94,117.99,117.8,117.94,61200.0,77.6306,77.6635,77.5384,77.6306,61200.0
2006-02-21 13:30:00,117.93,118.08,117.88,117.94,73100.0,77.624,77.7227,77.5911,77.6306,73100.0
2006-02-21 13:35:00,117.94,118.07,117.83,118.05,47500.0,77.6306,77.7161,77.5582,77.703,47500.0
2006-02-21 13:40:00,118.04,118.05,117.82,117.87,67200.0,77.6964,77.703,77.5516,77.5845,67200.0
2006-02-21 13:45:00,117.86,117.95,117.82,117.95,58900.0,77.5779,77.6371,77.5516,77.6371,58900.0
2006-02-21 13:50:00,117.94,118.0,117.77,117.78,92900.0,77.6306,77.6701,77.5187,77.5253,92900.0
2006-02-21 13:55:00,117.78,117.84,117.69,117.79,32600.0,77.5253,77.5647,77.466,77.5318,32600.0
2006-02-21 14:00:00,117.79,117.95,117.69,117.84,85300.0,77.5318,77.6371,77.466,77.5647,85300.0
2006-02-21 14:05:00,117.86,118.25,117.83,118.25,72400.0,77.5779,77.8346,77.5582,77.8346,72400.0
2006-02-21 14:10:00,118.29,118.72,118.25,118.64,95000.0,77.8609,78.144,77.8346,78.0913,95000.0
2006-02-21 14:15:00,118.64,118.73,118.26,118.63,87100.0,78.0913,78.1506,77.8412,78.0847,87100.0
2006-02-21 14:20:00,118.7,118.83,118.41,118.65,61900.0,78.1308,78.2164,77.9399,78.0979,61900.0
2006-02-21 14:25:00,118.65,118.67,118.31,118.38,79200.0,78.0979,78.1111,77.8741,77.9202,79200.0
2006-02-21 14:30:00,118.36,118.5,118.2,118.38,70700.0,77.907,77.9992,77.8017,77.9202,70700.0
2006-02-21 14:35:00,118.42,118.42,118.2,118.35,65500.0,77.9465,77.9465,77.8017,77.9004,65500.0
2006-02-21 14:40:00,118.35,118.54,118.25,118.35,35300.0,77.9004,78.0255,77.8346,77.9004,35300.0
2006-02-21 14:45:00,118.37,118.51,118.36,118.45,49200.0,77.9136,78.0058,77.907,77.9663,49200.0
2006-02-21 14:50:00,118.47,118.47,118.1,118.12,56400.0,77.9794,77.9794,77.7359,77.749,56400.0
2006-02-21 14:55:00,118.13,118.29,118.11,118.27,32700.0,77.7556,77.8609,77.7425,77.8478,32700.0
2006-02-21 15:00:00,118.26,118.45,118.26,118.33,42800.0,77.8412,77.9663,77.8412,77.8873,42800.0
2006-02-21 15:05:00,118.33,118.33,118.12,118.23,59000.0,77.8873,77.8873,77.749,77.8215,59000.0
2006-02-21 15:10:00,118.24,118.5,118.23,118.46,75900.0,77.828,77.9992,77.8215,77.9728,75900.0
2006-02-21 15:15:00,118.46,118.61,118.32,118.42,61500.0,77.9728,78.0716,77.8807,77.9465,61500.0
2006-02-21 15:20:00,118.42,118.57,118.37,118.54,52300.0,77.9465,78.0452,77.9136,78.0255,52300.0
2006-02-21 15:25:00,118.54,118.98,118.54,118.75,69600.0,78.0255,78.3151,78.0255,78.1637,69600.0
2006-02-21 15:30:00,118.76,118.84,118.62,118.7,144500.0,78.1703,78.223,78.0782,78.1308,144500.0
2006-02-21 15:35:00,118.71,118.9,118.71,118.74,86900.0,78.1374,78.2625,78.1374,78.1571,86900.0
2006-02-21 15:40:00,118.73,118.91,118.7,118.78,114100.0,78.1506,78.269,78.1308,78.1835,114100.0
2006-02-21 15:45:00,118.8,118.92,118.57,118.76,96400.0,78.1966,78.2756,78.0452,78.1703,96400.0
2006-02-21 15:50:00,118.76,118.88,118.7,118.75,124900.0,78.1703,78.2493,78.1308,78.1637,124900.0
2006-02-21 15:55:00,118.7,118.74,118.45,118.5,185700.0,78.1308,78.1571,77.9663,77.9992,185700.0
2006-02-22 09:30:00,118.0,118.0,117.4,117.84,168300.0,77.6701,77.6701,77.2751,77.5647,168300.0
2006-02-22 09:35:00,117.83,117.83,117.06,117.48,107200.0,77.5582,77.5582,77.0513,77.3278,107200.0
2006-02-22 09:40:00,117.51,117.62,117.17,117.62,90900.0,77.3475,77.4199,77.1237,77.4199,90900.0
2006-02-22 09:45:00,117.64,117.84,117.05,117.1,138400.0,77.4331,77.5647,77.0448,77.0777,138400.0
2006-02-22 09:50:00,117.14,117.42,117.09,117.3,73600.0,77.104,77.2883,77.0711,77.2093,73600.0
2006-02-22 09:55:00,117.36,117.59,117.03,117.53,116100.0,77.2488,77.4002,77.0316,77.3607,116100.0
2006-02-22 10:00:00,117.5,117.59,117.08,117.57,98700.0,77.341,77.4002,77.0645,77.387,98700.0
2006-02-22 10:05:00,117.59,117.63,117.32,117.53,91200.0,77.4002,77.4265,77.2225,77.3607,91200.0
2006-02-22 10:10:00,117.54,117.59,117.06,117.22,108800.0,77.3673,77.4002,77.0513,77.1566,108800.0
2006-02-22 10:15:00,117.28,117.31,116.95,117.24,69000.0,77.1961,77.2159,76.9789,77.1698,69000.0
2006-02-22 10:20:00,117.24,117.67,117.24,117.58,112700.0,77.1698,77.4528,77.1698,77.3936,112700.0
2006-02-22 10:25:00,117.57,117.73,117.4,117.59,69300.0,77.387,77.4923,77.2751,77.4002,69300.0
2006-02-22 10:30:00,117.67,117.8,117.45,117.6,94000.0,77.4528,77.5384,77.308,77.4068,94000.0
2006-02-22 10:35:00,117.6,117.64,117.27,117.32,66100.0,77.4068,77.4331,77.1896,77.2225,66100.0
2006-02-22 10:40:00,117.34,117.42,117.01,117.16,71500.0,77.2356,77.2883,77.0184,77.1172,71500.0
2006-02-22 10:45:00,117.16,117.24,116.8,116.94,128100.0,77.1172,77.1698,76.8802,76.9723,128100.0
2006-02-22 10:50:00,116.93,116.93,116.55,116.56,98500.0,76.9658,76.9658,76.7156,76.7222,98500.0
2006-02-22 10:55:00,116.56,116.74,116.53,116.61,65300.0,76.7222,76.8407,76.7025,76.7551,65300.0
2006-02-22 11:00:00,116.61,116.93,116.51,116.8,98900.0,76.7551,76.9658,76.6893,76.8802,98900.0
2006-02-22 11:05:00,116.8,116.95,116.69,116.72,37200.0,76.8802,76.9789,76.8078,76.8275,37200.0
2006-02-22 11:10:00,116.69,116.75,116.56,116.64,34900.0,76.8078,76.8473,76.7222,76.7749,34900.0
2006-02-22 11:15:00,116.64,116.75,116.34,116.69,78900.0,76.7749,76.8473,76.5774,76.8078,78900.0
2006-02-22 11:20:00,116.69,116.82,116.52,116.58,89300.0,76.8078,76.8934,76.6959,76.7354,89300.0
2006-02-22 11:25:00,116.7,116.92,116.47,116.78,74400.0,76.8144,76.9592,76.663,76.867,74400.0
2006-02-22 11:30:00,116.75,116.85,116.67,116.85,57600.0,76.8473,76.9131,76.7946,76.9131,57600.0
2006-02-22 11:35:00,116.85,116.9,116.68,116.75,37400.0,76.9131,76.946,76.8012,76.8473,37400.0
2006-02-22 11:40:00,116.76,116.84,116.51,116.66,32400.0,76.8539,76.9065,76.6893,76.788,32400.0
2006-02-22 11:45:00,116.69,117.2,116.69,117.2,50000.0,76.8078,77.1435,76.8078,77.1435,50000.0
2006-02-22 11:50:00,117.19,117.19,116.75,116.9,53800.0,77.1369,77.1369,76.8473,76.946,53800.0
2006-02-22 11:55:00,116.9,116.96,116.82,116.94,57300.0,76.946,76.9855,76.8934,76.9723,57300.0
2006-02-22 12:00:00,116.94,117.13,116.85,117.03,37400.0,76.9723,77.0974,76.9131,77.0316,37400.0
2006-02-22 12:05:00,117.02,117.15,116.84,117.05,35000.0,77.025,77.1106,76.9065,77.0448,35000.0
2006-02-22 12:10:00,117.04,117.15,116.83,116.87,38500.0,77.0382,77.1106,76.8999,76.9263,38500.0
2006-02-22 12:15:00,116.8,117.04,116.75,116.93,51700.0,76.8802,77.0382,76.8473,76.9658,51700.0
2006-02-22 12:20:00,116.93,117.08,116.8,116.89,30200.0,76.9658,77.0645,76.8802,76.9394,30200.0
2006-02-22 12:25:00,116.8,117.28,116.8,117.0,35400.0,76.8802,77.1961,76.8802,77.0118,35400.0
2006-02-22 12:30:00,116.95,117.32,116.89,117.06,43800.0,76.9789,77.2225,76.9394,77.0513,43800.0
2006-02-22 12:35:00,117.04,117.11,117.02,117.06,67100.0,77.0382,77.0842,77.025,77.0513,67100.0
2006-02-22 12:40:00,117.01,117.17,116.99,117.12,13300.0,77.0184,77.1237,77.0053,77.0908,13300.0
2006-02-22 12:45:00,117.12,117.28,117.06,117.27,24700.0,77.0908,77.1961,77.0513,77.1896,24700.0
2006-02-22 12:50:00,117.29,117.29,117.06,117.1,20600.0,77.2027,77.2027,77.0513,77.0777,20600.0
2006-02-22 12:55:00,117.1,117.3,117.07,117.3,23100.0,77.0777,77.2093,77.0579,77.2093,23100.0
2006-02-22 13:00:00,117.35,117.4,117.22,117.36,25000.0,77.2422,77.2751,77.1566,77.2488,25000.0
2006-02-22 13:05:00,117.34,117.39,117.26,117.33,16500.0,77.2356,77.2685,77.183,77.2291,16500.0
2006-02-22 13:10:00,117.32,117.32,117.13,117.16,22600.0,77.2225,77.2225,77.0974,77.1172,22600.0
2006-02-22 13:15:00,117.13,117.2,116.66,116.71,49700.0,77.0974,77.1435,76.788,76.821,49700.0
2006-02-22 13:20:00,116.71,116.93,116.54,116.93,29600.0,76.821,76.9658,76.7091,76.9658,29600.0
2006-02-22 13:25:00,116.93,116.93,116.67,116.7,183400.0,76.9658,76.9658,76.7946,76.8144,183400.0
2006-02-22 13:30:00,116.7,116.71,116.31,116.35,52000.0,76.8144,76.821,76.5577,76.584,52000.0
2006-02-22 13:35:00,116.35,116.48,116.21,116.48,48600.0,76.584,76.6696,76.4918,76.6696,48600.0
2006-02-22 13:40:00,116.48,116.48,116.09,116.2,49000.0,76.6696,76.6696,76.4129,76.4853,49000.0
2006-02-22 13:45:00,116.2,116.28,116.09,116.24,48500.0,76.4853,76.5379,76.4129,76.5116,48500.0
2006-02-22 13:50:00,116.23,116.45,116.18,116.45,37900.0,76.505,76.6498,76.4721,76.6498,37900.0
2006-02-22 13:55:00,116.43,116.51,116.27,116.38,34800.0,76.6367,76.6893,76.5313,76.6037,34800.0
2006-02-22 14:00:00,116.39,116.74,116.36,116.71,42600.0,76.6103,76.8407,76.5906,76.821,42600.0
2006-02-22 14:05:00,116.66,116.89,116.57,116.79,44700.0,76.788,76.9394,76.7288,76.8736,44700.0
2006-02-22 14:10:00,116.83,116.83,116.35,116.46,44000.0,76.8999,76.8999,76.584,76.6564,44000.0
2006-02-22 14:15:00,116.42,116.68,116.32,116.46,45700.0,76.6301,76.8012,76.5642,76.6564,45700.0
2006-02-22 14:20:00,116.47,116.57,116.42,116.52,35000.0,76.663,76.7288,76.6301,76.6959,35000.0
2006-02-22 14:25:00,116.47,116.7,116.23,116.23,38900.0,76.663,76.8144,76.505,76.505,38900.0
2006-02-22 14:30:00,116.23,116.43,116.21,116.43,30600.0,76.505,76.6367,76.4918,76.6367,30600.0
2006-02-22 14:35:00,116.44,116.68,116.27,116.31,34400.0,76.6432,76.8012,76.5313,76.5577,34400.0
2006-02-22 14:40:00,116.32,116.47,116.23,116.45,19000.0,76.5642,76.663,76.505,76.6498,19000.0
2006-02-22 14:45:00,116.45,116.6,116.27,116.27,48000.0,76.6498,76.7486,76.5313,76.5313,48000.0
2006-02-22 14:50:00,116.24,116.49,116.15,116.45,46600.0,76.5116,76.6761,76.4524,76.6498,46600.0
2006-02-22 14:55:00,116.46,116.65,116.41,116.55,33800.0,76.6564,76.7815,76.6235,76.7156,33800.0
2006-02-22 15:00:00,116.56,116.64,116.45,116.55,48800.0,76.7222,76.7749,76.6498,76.7156,48800.0
2006-02-22 15:05:00,116.54,116.59,116.47,116.48,33200.0,76.7091,76.742,76.663,76.6696,33200.0
2006-02-22 15:10:00,116.46,116.67,116.43,116.63,28800.0,76.6564,76.7946,76.6367,76.7683,28800.0
2006-02-22 15:15:00,116.62,116.84,116.46,116.8,34600.0,76.7617,76.9065,76.6564,76.8802,34600.0
2006-02-22 15:20:00,116.81,117.18,116.73,117.11,77200.0,76.8868,77.1303,76.8341,77.0842,77200.0
2006-02-22 15:25:00,117.11,117.18,116.96,117.01,44200.0,77.0842,77.1303,76.9855,77.0184,44200.0
2006-02-22 15:30:00,117.01,117.1,116.95,116.95,59400.0,77.0184,77.0777,76.9789,76.9789,59400.0
2006-02-22 15:35:00,116.95,116.98,116.81,116.97,32900.0,76.9789,76.9987,76.8868,76.9921,32900.0
2006-02-22 15:40:00,116.98,117.33,116.97,117.04,60700.0,76.9987,77.2291,76.9921,77.0382,60700.0
2006-02-22 15:45:00,117.0,117.01,116.83,117.0,55800.0,77.0118,77.0184,76.8999,77.0118,55800.0
2006-02-22 15:50:00,117.0,117.16,116.95,117.16,52200.0,77.0118,77.1172,76.9789,77.1172,52200.0
2006-02-22 15:55:00,117.16,117.18,117.01,117.02,67700.0,77.1172,77.1303,77.0184,77.025,67700.0
2006-02-23 09:30:00,113.1,116.01,113.1,116.01,92500.0,74.4448,76.3602,74.4448,76.3602,92500.0
2006-02-23 09:35:00,116.01,116.15,115.6,115.97,130700.0,76.3602,76.4524,76.0903,76.3339,130700.0
2006-02-23 09:40:00,115.9,116.21,115.62,115.88,90000.0,76.2878,76.4918,76.1035,76.2746,90000.0
2006-02-23 09:45:00,115.86,115.86,115.37,115.42,78600.0,76.2615,76.2615,75.9389,75.9719,78600.0
2006-02-23 09:50:00,115.45,115.74,115.45,115.68,59400.0,75.9916,76.1825,75.9916,76.143,59400.0
2006-02-23 09:55:00,115.67,115.83,115.53,115.53,56100.0,76.1364,76.2417,76.0443,76.0443,56100.0
2006-02-23 10:00:00,115.51,115.56,115.21,115.38,63400.0,76.0311,76.064,75.8336,75.9455,63400.0
2006-02-23 10:05:00,115.35,115.58,115.26,115.53,44000.0,75.9258,76.0772,75.8665,76.0443,44000.0
2006-02-23 10:10:00,115.54,115.83,115.46,115.83,46200.0,76.0508,76.2417,75.9982,76.2417,46200.0
2006-02-23 10:15:00,115.83,115.86,115.57,115.58,47000.0,76.2417,76.2615,76.0706,76.0772,47000.0
2006-02-23 10:20:00,115.54,116.2,115.54,116.2,48000.0,76.0508,76.4853,76.0508,76.4853,48000.0
2006-02-23 10:25:00,116.26,116.35,116.07,116.14,48100.0,76.5248,76.584,76.3997,76.4458,48100.0
2006-02-23 10:30:00,116.19,117.18,116.14,116.61,154900.0,76.4787,77.1303,76.4458,76.7551,154900.0
2006-02-23 10:35:00,116.61,117.5,116.45,117.43,151200.0,76.7551,77.341,76.6498,77.2949,151200.0
2006-02-23 10:40:00,117.43,117.75,117.27,117.56,137100.0,77.2949,77.5055,77.1896,77.3804,137100.0
2006-02-23 10:45:00,117.59,117.9,117.35,117.72,101700.0,77.4002,77.6042,77.2422,77.4858,101700.0
2006-02-23 10:50:00,117.72,118.25,117.65,117.94,115500.0,77.4858,77.8346,77.4397,77.6306,115500.0
2006-02-23 10:55:00,117.9,117.93,117.18,117.24,106400.0,77.6042,77.624,77.1303,77.1698,106400.0
2006-02-23 11:00:00,117.22,117.47,116.93,117.3,108500.0,77.1566,77.3212,76.9658,77.2093,108500.0
2006-02-23 11:05:00,117.42,117.55,116.85,117.05,49200.0,77.2883,77.3739,76.9131,77.0448,49200.0
2006-02-23 11:10:00,117.04,117.43,116.85,117.31,47800.0,77.0382,77.2949,76.9131,77.2159,47800.0
2006-02-23 11:15:00,117.3,117.55,117.11,117.53,59200.0,77.2093,77.3739,77.0842,77.3607,59200.0
2006-02-23 11:20:00,117.52,117.84,117.35,117.79,69700.0,77.3541,77.5647,77.2422,77.5318,69700.0
2006-02-23 11:25:00,117.77,118.31,117.7,118.13,79000.0,77.5187,77.8741,77.4726,77.7556,79000.0
2006-02-23 11:30:00,118.14,118.23,117.7,117.71,142900.0,77.7622,77.8215,77.4726,77.4792,142900.0
2006-02-23 11:35:00,117.71,117.8,117.2,117.25,113800.0,77.4792,77.5384,77.1435,77.1764,113800.0
2006-02-23 11:40:00,117.2,117.48,117.15,117.23,86600.0,77.1435,77.3278,77.1106,77.1632,86600.0
2006-02-23 11:45:00,117.23,117.34,116.84,117.21,60500.0,77.1632,77.2356,76.9065,77.1501,60500.0
2006-02-23 11:50:00,117.2,117.47,117.13,117.4,36800.0,77.1435,77.3212,77.0974,77.2751,36800.0
2006-02-23 11:55:00,117.41,117.68,117.4,117.57,45200.0,77.2817,77.4594,77.2751,77.387,45200.0
2006-02-23 12:00:00,117.53,117.59,117.12,117.25,45200.0,77.3607,77.4002,77.0908,77.1764,45200.0
2006-02-23 12:05:00,117.25,117.38,116.82,116.84,55500.0,77.1764,77.262,76.8934,76.9065,55500.0
2006-02-23 12:10:00,116.84,116.84,115.76,116.18,95900.0,76.9065,76.9065,76.1956,76.4721,95900.0
2006-02-23 12:15:00,116.15,116.2,115.68,115.75,77600.0,76.4524,76.4853,76.143,76.1891,77600.0
2006-02-23 12:20:00,115.74,115.77,115.1,115.61,96400.0,76.1825,76.2022,75.7612,76.0969,96400.0
2006-02-23 12:25:00,115.58,115.9,115.15,115.85,83700.0,76.0772,76.2878,75.7941,76.2549,83700.0
2006-02-23 12:30:00,115.85,116.12,115.77,115.87,54000.0,76.2549,76.4326,76.2022,76.2681,54000.0
2006-02-23 12:35:00,115.84,115.91,115.49,115.82,62800.0,76.2483,76.2944,76.0179,76.2351,62800.0
2006-02-23 12:40:00,115.74,116.19,115.7,116.06,64700.0,76.1825,76.4787,76.1562,76.3931,64700.0
2006-02-23 12:45:00,115.99,116.31,115.97,116.14,58700.0,76.347,76.5577,76.3339,76.4458,58700.0
2006-02-23 12:50:00,116.15,116.26,115.88,116.01,56600.0,76.4524,76.5248,76.2746,76.3602,56600.0
2006-02-23 12:55:00,116.01,116.33,116.01,116.27,37400.0,76.3602,76.5708,76.3602,76.5313,37400.0
2006-02-23 13:00:00,116.27,116.49,116.2,116.2,34900.0,76.5313,76.6761,76.4853,76.4853,34900.0
2006-02-23 13:05:00,116.2,116.31,115.99,116.13,47000.0,76.4853,76.5577,76.347,76.4392,47000.0
2006-02-23 13:10:00,116.14,116.31,116.02,116.02,28900.0,76.4458,76.5577,76.3668,76.3668,28900.0
2006-02-23 13:15:00,116.02,116.02,115.8,115.94,32100.0,76.3668,76.3668,76.222,76.3141,32100.0
2006-02-23 13:20:00,115.94,116.09,115.55,115.58,34400.0,76.3141,76.4129,76.0574,76.0772,34400.0
2006-02-23 13:25:00,115.58,115.94,115.41,115.78,53100.0,76.0772,76.3141,75.9653,76.2088,53100.0
2006-02-23 13:30:00,115.81,116.09,115.79,115.9,42300.0,76.2286,76.4129,76.2154,76.2878,42300.0
2006-02-23 13:35:00,115.91,116.27,115.82,116.09,38300.0,76.2944,76.5313,76.2351,76.4129,38300.0
2006-02-23 13:40:00,116.1,116.17,115.74,115.94,31000.0,76.4194,76.4655,76.1825,76.3141,31000.0
2006-02-23 13:45:00,115.96,116.04,115.81,116.04,28300.0,76.3273,76.3799,76.2286,76.3799,28300.0
2006-02-23 13:50:00,116.04,116.7,116.02,116.57,45300.0,76.3799,76.8144,76.3668,76.7288,45300.0
2006-02-23 13:55:00,116.54,116.69,116.06,116.17,48800.0,76.7091,76.8078,76.3931,76.4655,48800.0
2006-02-23 14:00:00,116.11,116.62,116.0,116.42,59500.0,76.426,76.7617,76.3536,76.6301,59500.0
2006-02-23 14:05:00,116.47,116.84,116.47,116.8,36600.0,76.663,76.9065,76.663,76.8802,36600.0
2006-02-23 14:10:00,116.85,117.35,116.79,117.17,55100.0,76.9131,77.2422,76.8736,77.1237,55100.0
2006-02-23 14:15:00,117.17,117.48,116.9,117.36,61800.0,77.1237,77.3278,76.946,77.2488,61800.0
2006-02-23 14:20:00,117.37,117.49,116.98,117.26,74100.0,77.2554,77.3344,76.9987,77.183,74100.0
2006-02-23 14:25:00,117.28,117.68,117.16,117.37,78100.0,77.1961,77.4594,77.1172,77.2554,78100.0
2006-02-23 14:30:00,117.37,117.83,117.36,117.56,65000.0,77.2554,77.5582,77.2488,77.3804,65000.0
2006-02-23 14:35:00,117.58,117.98,117.5,117.85,64800.0,77.3936,77.6569,77.341,77.5713,64800.0
2006-02-23 14:40:00,117.86,117.86,117.17,117.27,55800.0,77.5779,77.5779,77.1237,77.1896,55800.0
2006-02-23 14:45:00,117.25,117.65,117.25,117.46,40000.0,77.1764,77.4397,77.1764,77.3146,40000.0
2006-02-23 14:50:00,117.44,117.65,117.23,117.38,64600.0,77.3015,77.4397,77.1632,77.262,64600.0
2006-02-23 14:55:00,117.25,117.45,116.95,117.21,59400.0,77.1764,77.308,76.9789,77.1501,59400.0
2006-02-23 15:00:00,117.19,117.5,117.0,117.5,47900.0,77.1369,77.341,77.0118,77.341,47900.0
2006-02-23 15:05:00,117.49,117.63,117.38,117.62,49100.0,77.3344,77.4265,77.262,77.4199,49100.0
2006-02-23 15:10:00,117.58,117.63,117.3,117.56,41700.0,77.3936,77.4265,77.2093,77.3804,41700.0
2006-02-23 15:15:00,117.53,117.84,117.47,117.72,57100.0,77.3607,77.5647,77.3212,77.4858,57100.0
2006-02-23 15:20:00,117.68,117.78,117.34,117.73,42700.0,77.4594,77.5253,77.2356,77.4923,42700.0
2006-02-23 15:25:00,117.72,117.79,117.42,117.42,48100.0,77.4858,77.5318,77.2883,77.2883,48100.0
2006-02-23 15:30:00,117.38,117.58,117.36,117.47,28200.0,77.262,77.3936,77.2488,77.3212,28200.0
2006-02-23 15:35:00,117.46,117.47,117.04,117.2,38600.0,77.3146,77.3212,77.0382,77.1435,38600.0
2006-02-23 15:40:00,117.18,117.18,116.79,116.94,60400.0,77.1303,77.1303,76.8736,76.9723,60400.0
2006-02-23 15:45:00,116.96,117.3,116.96,117.27,53700.0,76.9855,77.2093,76.9855,77.1896,53700.0
2006-02-23 15:50:00,117.28,117.28,117.06,117.06,51300.0,77.1961,77.1961,77.0513,77.0513,51300.0
2006-02-23 15:55:00,117.05,117.07,116.98,117.07,72400.0,77.0448,77.0579,76.9987,77.0579,72400.0
2006-02-24 09:30:00,118.75,118.79,118.4,118.4,150700.0,78.1637,78.1901,77.9333,77.9333,150700.0
2006-02-24 09:35:00,118.44,119.28,118.11,119.23,151000.0,77.9597,78.5126,77.7425,78.4797,151000.0
2006-02-24 09:40:00,119.23,119.24,118.68,118.78,124300.0,78.4797,78.4863,78.1177,78.1835,124300.0
2006-02-24 09:45:00,118.78,119.17,118.64,119.08,113500.0,78.1835,78.4402,78.0913,78.3809,113500.0
2006-02-24 09:50:00,119.15,119.16,118.3,118.3,203100.0,78.427,78.4336,77.8675,77.8675,203100.0
2006-02-24 09:55:00,118.4,118.49,118.0,118.05,140200.0,77.9333,77.9926,77.6701,77.703,140200.0
2006-02-24 10:00:00,118.0,118.34,118.0,118.15,125300.0,77.6701,77.8939,77.6701,77.7688,125300.0
2006-02-24 10:05:00,118.15,118.99,118.15,118.89,119900.0,77.7688,78.3217,77.7688,78.2559,119900.0
2006-02-24 10:10:00,118.8,118.99,118.73,118.95,127700.0,78.1966,78.3217,78.1506,78.2954,127700.0
2006-02-24 10:15:00,118.9,119.62,118.83,119.62,127700.0,78.2625,78.7364,78.2164,78.7364,127700.0
2006-02-24 10:20:00,119.57,119.75,119.39,119.42,119500.0,78.7035,78.8219,78.585,78.6047,119500.0
2006-02-24 10:25:00,119.42,119.52,118.87,118.92,102200.0,78.6047,78.6706,78.2427,78.2756,102200.0
2006-02-24 10:30:00,118.92,119.6,118.92,119.57,64800.0,78.2756,78.7232,78.2756,78.7035,64800.0
2006-02-24 10:35:00,119.58,119.6,119.23,119.4,70700.0,78.71,78.7232,78.4797,78.5916,70700.0
2006-02-24 10:40:00,119.43,119.89,119.21,119.85,74400.0,78.6113,78.9141,78.4665,78.8878,74400.0
2006-02-24 10:45:00,119.85,119.89,119.63,119.85,90600.0,78.8878,78.9141,78.743,78.8878,90600.0
2006-02-24 10:50:00,119.85,119.99,119.62,119.88,65600.0,78.8878,78.9799,78.7364,78.9075,65600.0
2006-02-24 10:55:00,119.88,119.97,119.73,119.95,69900.0,78.9075,78.9668,78.8088,78.9536,69900.0
2006-02-24 11:00:00,119.95,120.08,119.78,120.0,185800.0,78.9536,79.0392,78.8417,78.9865,185800.0
2006-02-24 11:05:00,119.99,120.0,119.52,119.6,66000.0,78.9799,78.9865,78.6706,78.7232,66000.0
2006-02-24 11:10:00,119.62,119.77,119.38,119.62,43300.0,78.7364,78.8351,78.5784,78.7364,43300.0
2006-02-24 11:15:00,119.61,119.8,119.39,119.72,53100.0,78.7298,78.8549,78.585,78.8022,53100.0
2006-02-24 11:20:00,119.73,119.84,119.63,119.77,35600.0,78.8088,78.8812,78.743,78.8351,35600.0
2006-02-24 11:25:00,119.77,119.79,119.5,119.58,56000.0,78.8351,78.8483,78.6574,78.71,56000.0
2006-02-24 11:30:00,119.57,119.62,119.45,119.49,44200.0,78.7035,78.7364,78.6245,78.6508,44200.0
2006-02-24 11:35:00,119.5,119.69,119.43,119.51,23300.0,78.6574,78.7825,78.6113,78.664,23300.0
2006-02-24 11:40:00,119.51,119.61,119.32,119.36,20400.0,78.664,78.7298,78.5389,78.5652,20400.0
2006-02-24 11:45:00,119.36,119.4,119.26,119.37,32300.0,78.5652,78.5916,78.4994,78.5718,32300.0
2006-02-24 11:50:00,119.37,119.53,119.35,119.44,34400.0,78.5718,78.6771,78.5587,78.6179,34400.0
2006-02-24 11:55:00,119.44,119.46,119.25,119.34,24000.0,78.6179,78.6311,78.4928,78.5521,24000.0
2006-02-24 12:00:00,119.34,119.41,119.3,119.33,18800.0,78.5521,78.5982,78.5257,78.5455,18800.0
2006-02-24 12:05:00,119.32,119.32,119.07,119.1,30900.0,78.5389,78.5389,78.3744,78.3941,30900.0
2006-02-24 12:10:00,119.09,119.13,118.97,119.0,38200.0,78.3875,78.4139,78.3085,78.3283,38200.0
2006-02-24 12:15:00,119.01,119.01,118.95,118.96,22000.0,78.3349,78.3349,78.2954,78.302,22000.0
2006-02-24 12:20:00,118.96,119.25,118.96,119.07,30400.0,78.302,78.4928,78.302,78.3744,30400.0
2006-02-24 12:25:00,119.07,119.28,119.0,119.26,18300.0,78.3744,78.5126,78.3283,78.4994,18300.0
2006-02-24 12:30:00,119.26,119.4,119.26,119.32,24700.0,78.4994,78.5916,78.4994,78.5389,24700.0
2006-02-24 12:35:00,119.32,119.32,119.15,119.21,22800.0,78.5389,78.5389,78.427,78.4665,22800.0
2006-02-24 12:40:00,119.19,119.68,119.18,119.64,31700.0,78.4533,78.7759,78.4468,78.7495,31700.0
2006-02-24 12:45:00,119.64,119.7,119.62,119.69,44600.0,78.7495,78.789,78.7364,78.7825,44600.0
2006-02-24 12:50:00,119.67,119.7,119.61,119.66,26300.0,78.7693,78.789,78.7298,78.7627,26300.0
2006-02-24 12:55:00,119.69,119.7,119.37,119.43,25300.0,78.7825,78.789,78.5718,78.6113,25300.0
2006-02-24 13:00:00,119.43,119.75,119.43,119.68,34400.0,78.6113,78.8219,78.6113,78.7759,34400.0
2006-02-24 13:05:00,119.69,119.71,119.55,119.59,23000.0,78.7825,78.7956,78.6903,78.7166,23000.0
2006-02-24 13:10:00,119.59,119.67,119.4,119.58,25800.0,78.7166,78.7693,78.5916,78.71,25800.0
2006-02-24 13:15:00,119.58,119.6,119.42,119.58,19600.0,78.71,78.7232,78.6047,78.71,19600.0
2006-02-24 13:20:00,119.56,119.7,119.52,119.67,18400.0,78.6969,78.789,78.6706,78.7693,18400.0
2006-02-24 13:25:00,119.67,119.7,119.58,119.6,22000.0,78.7693,78.789,78.71,78.7232,22000.0
2006-02-24 13:30:00,119.63,119.65,119.49,119.5,29000.0,78.743,78.7561,78.6508,78.6574,29000.0
2006-02-24 13:35:00,119.52,119.55,119.35,119.35,19000.0,78.6706,78.6903,78.5587,78.5587,19000.0
2006-02-24 13:40:00,119.31,119.33,119.18,119.25,18200.0,78.5323,78.5455,78.4468,78.4928,18200.0
2006-02-24 13:45:00,119.22,119.37,119.22,119.37,25000.0,78.4731,78.5718,78.4731,78.5718,25000.0
2006-02-24 13:50:00,119.37,119.58,119.26,119.33,27000.0,78.5718,78.71,78.4994,78.5455,27000.0
2006-02-24 13:55:00,119.33,119.37,119.17,119.21,22600.0,78.5455,78.5718,78.4402,78.4665,22600.0
2006-02-24 14:00:00,119.22,119.5,119.21,119.43,37500.0,78.4731,78.6574,78.4665,78.6113,37500.0
2006-02-24 14:05:00,119.43,119.44,119.17,119.35,57100.0,78.6113,78.6179,78.4402,78.5587,57100.0
2006-02-24 14:10:00,119.35,119.36,119.22,119.22,14400.0,78.5587,78.5652,78.4731,78.4731,14400.0
2006-02-24 14:15:00,119.19,119.39,119.15,119.17,17400.0,78.4533,78.585,78.427,78.4402,17400.0
2006-02-24 14:20:00,119.19,119.33,119.11,119.33,16800.0,78.4533,78.5455,78.4007,78.5455,16800.0
2006-02-24 14:25:00,119.33,119.4,119.16,119.2,16700.0,78.5455,78.5916,78.4336,78.4599,16700.0
2006-02-24 14:30:00,119.2,119.3,119.05,119.23,44000.0,78.4599,78.5257,78.3612,78.4797,44000.0
2006-02-24 14:35:00,119.25,119.29,119.17,119.27,17300.0,78.4928,78.5192,78.4402,78.506,17300.0
2006-02-24 14:40:00,119.25,119.25,119.07,119.09,19600.0,78.4928,78.4928,78.3744,78.3875,19600.0
2006-02-24 14:45:00,119.08,119.08,118.61,118.65,61700.0,78.3809,78.3809,78.0716,78.0979,61700.0
2006-02-24 14:50:00,118.64,118.8,118.46,118.54,61400.0,78.0913,78.1966,77.9728,78.0255,61400.0
2006-02-24 14:55:00,118.49,119.1,118.49,119.0,49700.0,77.9926,78.3941,77.9926,78.3283,49700.0
2006-02-24 15:00:00,118.96,119.16,118.82,118.91,48800.0,78.302,78.4336,78.2098,78.269,48800.0
2006-02-24 15:05:00,118.9,118.9,118.74,118.79,36500.0,78.2625,78.2625,78.1571,78.1901,36500.0
2006-02-24 15:10:00,118.79,119.01,118.73,118.99,28900.0,78.1901,78.3349,78.1506,78.3217,28900.0
2006-02-24 15:15:00,118.99,119.09,118.93,118.98,34200.0,78.3217,78.3875,78.2822,78.3151,34200.0
2006-02-24 15:20:00,118.95,119.05,118.93,118.96,27800.0,78.2954,78.3612,78.2822,78.302,27800.0
2006-02-24 15:25:00,118.95,119.14,118.94,119.02,30600.0,78.2954,78.4204,78.2888,78.3414,30600.0
2006-02-24 15:30:00,118.87,119.06,118.84,118.96,55900.0,78.2427,78.3678,78.223,78.302,55900.0
2006-02-24 15:35:00,118.99,119.08,118.74,118.86,33200.0,78.3217,78.3809,78.1571,78.2361,33200.0
2006-02-24 15:40:00,118.86,119.03,118.85,118.99,40500.0,78.2361,78.348,78.2295,78.3217,40500.0
2006-02-24 15:45:00,118.97,118.97,118.58,118.62,73200.0,78.3085,78.3085,78.0518,78.0782,73200.0
2006-02-24 15:50:00,118.61,118.62,118.43,118.45,74800.0,78.0716,78.0782,77.9531,77.9663,74800.0
2006-02-24 15:55:00,118.46,118.54,118.38,118.39,122400.0,77.9728,78.0255,77.9202,77.9268,122400.0
2006-02-27 09:30:00,117.95,117.95,117.95,117.95,100.0,77.8054,77.8054,77.8054,77.8054,100.0
2006-02-27 09:35:00,118.14,118.14,117.4,117.4,119400.0,77.9307,77.9307,77.4426,77.4426,119400.0
2006-02-27 09:40:00,117.4,117.46,116.33,116.6,158400.0,77.4426,77.4821,76.7367,76.9148,158400.0
2006-02-27 09:45:00,116.61,116.75,115.85,115.95,137600.0,76.9214,77.0138,76.4201,76.4861,137600.0
2006-02-27 09:50:00,116.0,116.57,115.9,116.45,132000.0,76.5191,76.8951,76.4531,76.8159,132000.0
2006-02-27 09:55:00,116.44,116.85,116.29,116.69,120600.0,76.8093,77.0798,76.7104,76.9742,120600.0
2006-02-27 10:00:00,116.6,116.92,116.42,116.42,77300.0,76.9148,77.1259,76.7961,76.7961,77300.0
2006-02-27 10:05:00,116.43,116.45,116.0,116.01,83000.0,76.8027,76.8159,76.5191,76.5257,83000.0
2006-02-27 10:10:00,115.91,116.34,115.9,116.22,80800.0,76.4597,76.7433,76.4531,76.6642,80800.0
2006-02-27 10:15:00,116.2,116.43,116.01,116.25,80200.0,76.651,76.8027,76.5257,76.684,80200.0
2006-02-27 10:20:00,116.3,116.5,116.21,116.33,68400.0,76.717,76.8489,76.6576,76.7367,68400.0
2006-02-27 10:25:00,116.32,116.32,115.91,116.2,157800.0,76.7301,76.7301,76.4597,76.651,157800.0
2006-02-27 10:30:00,116.2,116.47,116.19,116.39,44700.0,76.651,76.8291,76.6444,76.7763,44700.0
2006-02-27 10:35:00,116.35,116.55,115.6,115.75,83700.0,76.7499,76.8819,76.2552,76.3541,83700.0
2006-02-27 10:40:00,115.75,116.05,115.75,115.89,48200.0,76.3541,76.552,76.3541,76.4465,48200.0
2006-02-27 10:45:00,115.9,115.9,115.46,115.64,76300.0,76.4531,76.4531,76.1628,76.2816,76300.0
2006-02-27 10:50:00,115.64,116.11,115.55,115.97,318500.0,76.2816,76.5916,76.2222,76.4993,318500.0
2006-02-27 10:55:00,116.0,116.0,115.64,115.69,34600.0,76.5191,76.5191,76.2816,76.3146,34600.0
2006-02-27 11:00:00,115.69,116.0,115.68,115.86,45100.0,76.3146,76.5191,76.308,76.4267,45100.0
2006-02-27 11:05:00,115.86,116.15,115.8,116.11,37900.0,76.4267,76.618,76.3871,76.5916,37900.0
2006-02-27 11:10:00,116.1,116.19,115.95,116.15,62000.0,76.585,76.6444,76.4861,76.618,62000.0
2006-02-27 11:15:00,116.19,116.5,116.15,116.46,49700.0,76.6444,76.8489,76.618,76.8225,49700.0
2006-02-27 11:20:00,116.47,116.5,116.12,116.26,40900.0,76.8291,76.8489,76.5982,76.6906,40900.0
2006-02-27 11:25:00,116.25,116.38,115.87,115.92,50000.0,76.684,76.7697,76.4333,76.4663,50000.0
2006-02-27 11:30:00,115.97,116.43,115.92,116.19,37900.0,76.4993,76.8027,76.4663,76.6444,37900.0
2006-02-27 11:35:00,116.15,116.17,116.03,116.12,45000.0,76.618,76.6312,76.5388,76.5982,45000.0
2006-02-27 11:40:00,116.14,116.24,115.96,116.02,40300.0,76.6114,76.6774,76.4927,76.5323,40300.0
2006-02-27 11:45:00,116.05,116.05,115.75,115.75,32900.0,76.552,76.552,76.3541,76.3541,32900.0
2006-02-27 11:50:00,115.76,116.08,115.71,116.08,19000.0,76.3607,76.5718,76.3278,76.5718,19000.0
2006-02-27 11:55:00,116.08,116.15,115.92,115.98,25400.0,76.5718,76.618,76.4663,76.5059,25400.0
2006-02-27 12:00:00,116.01,116.11,115.79,115.8,21800.0,76.5257,76.5916,76.3805,76.3871,21800.0
2006-02-27 12:05:00,115.8,115.97,115.78,115.86,22000.0,76.3871,76.4993,76.3739,76.4267,22000.0
2006-02-27 12:10:00,115.83,115.89,115.61,115.75,32800.0,76.4069,76.4465,76.2618,76.3541,32800.0
2006-02-27 12:15:00,115.75,115.79,115.67,115.77,31600.0,76.3541,76.3805,76.3014,76.3673,31600.0
2006-02-27 12:20:00,115.76,115.94,115.76,115.85,22100.0,76.3607,76.4795,76.3607,76.4201,22100.0
2006-02-27 12:25:00,115.84,115.92,115.81,115.84,18000.0,76.4135,76.4663,76.3937,76.4135,18000.0
2006-02-27 12:30:00,115.85,115.87,115.69,115.69,15900.0,76.4201,76.4333,76.3146,76.3146,15900.0
2006-02-27 12:35:00,115.7,115.82,115.68,115.76,14500.0,76.3212,76.4003,76.308,76.3607,14500.0
2006-02-27 12:40:00,115.76,115.87,115.76,115.87,27600.0,76.3607,76.4333,76.3607,76.4333,27600.0
2006-02-27 12:45:00,115.87,116.09,115.86,116.03,46600.0,76.4333,76.5784,76.4267,76.5388,46600.0
2006-02-27 12:50:00,116.02,116.03,115.84,115.95,30500.0,76.5323,76.5388,76.4135,76.4861,30500.0
2006-02-27 12:55:00,115.95,115.96,115.63,115.73,25500.0,76.4861,76.4927,76.275,76.341,25500.0
2006-02-27 13:00:00,115.74,115.82,115.74,115.76,12900.0,76.3476,76.4003,76.3476,76.3607,12900.0
2006-02-27 13:05:00,115.78,115.95,115.78,115.85,25300.0,76.3739,76.4861,76.3739,76.4201,25300.0
2006-02-27 13:10:00,115.86,116.11,115.86,116.02,15300.0,76.4267,76.5916,76.4267,76.5323,15300.0
2006-02-27 13:15:00,116.02,116.18,115.92,116.06,26500.0,76.5323,76.6378,76.4663,76.5586,26500.0
2006-02-27 13:20:00,116.08,116.24,116.04,116.22,23000.0,76.5718,76.6774,76.5454,76.6642,23000.0
2006-02-27 13:25:00,116.22,116.44,116.17,116.43,36900.0,76.6642,76.8093,76.6312,76.8027,36900.0
2006-02-27 13:30:00,116.44,116.78,116.41,116.45,55900.0,76.8093,77.0336,76.7895,76.8159,55900.0
2006-02-27 13:35:00,116.45,116.76,116.44,116.74,36700.0,76.8159,77.0204,76.8093,77.0072,36700.0
2006-02-27 13:40:00,116.74,116.74,116.18,116.21,35900.0,77.0072,77.0072,76.6378,76.6576,35900.0
2006-02-27 13:45:00,116.21,116.29,116.07,116.14,40600.0,76.6576,76.7104,76.5652,76.6114,40600.0
2006-02-27 13:50:00,116.15,116.33,116.15,116.33,32600.0,76.618,76.7367,76.618,76.7367,32600.0
2006-02-27 13:55:00,116.32,116.32,116.18,116.2,22900.0,76.7301,76.7301,76.6378,76.651,22900.0
2006-02-27 14:00:00,116.2,116.26,116.1,116.15,45500.0,76.651,76.6906,76.585,76.618,45500.0
2006-02-27 14:05:00,116.17,116.22,115.88,115.9,45400.0,76.6312,76.6642,76.4399,76.4531,45400.0
2006-02-27 14:10:00,115.91,115.99,115.7,115.9,41500.0,76.4597,76.5125,76.3212,76.4531,41500.0
2006-02-27 14:15:00,115.91,116.14,115.9,116.09,24800.0,76.4597,76.6114,76.4531,76.5784,24800.0
2006-02-27 14:20:00,116.09,116.17,115.9,115.93,32300.0,76.5784,76.6312,76.4531,76.4729,32300.0
2006-02-27 14:25:00,115.94,116.0,115.7,115.73,25300.0,76.4795,76.5191,76.3212,76.341,25300.0
2006-02-27 14:30:00,115.73,115.88,115.7,115.82,25700.0,76.341,76.4399,76.3212,76.4003,25700.0
2006-02-27 14:35:00,115.82,115.96,115.79,115.96,16500.0,76.4003,76.4927,76.3805,76.4927,16500.0
2006-02-27 14:40:00,115.97,116.15,115.91,116.13,31100.0,76.4993,76.618,76.4597,76.6048,31100.0
2006-02-27 14:45:00,116.13,116.32,116.1,116.3,33600.0,76.6048,76.7301,76.585,76.717,33600.0
2006-02-27 14:50:00,116.3,116.33,116.2,116.2,28200.0,76.717,76.7367,76.651,76.651,28200.0
2006-02-27 14:55:00,116.16,116.2,115.98,116.0,47400.0,76.6246,76.651,76.5059,76.5191,47400.0
2006-02-27 15:00:00,115.98,116.13,115.9,115.96,47200.0,76.5059,76.6048,76.4531,76.4927,47200.0
2006-02-27 15:05:00,115.95,116.13,115.9,116.09,30600.0,76.4861,76.6048,76.4531,76.5784,30600.0
2006-02-27 15:10:00,116.09,116.12,115.89,115.95,38700.0,76.5784,76.5982,76.4465,76.4861,38700.0
2006-02-27 15:15:00,115.95,115.95,115.73,115.77,35200.0,76.4861,76.4861,76.341,76.3673,35200.0
2006-02-27 15:20:00,115.77,115.78,115.53,115.68,44300.0,76.3673,76.3739,76.209,76.308,44300.0
2006-02-27 15:25:00,115.71,115.74,115.5,115.51,44500.0,76.3278,76.3476,76.1892,76.1958,44500.0
2006-02-27 15:30:00,115.5,115.51,115.31,115.43,73400.0,76.1892,76.1958,76.0639,76.1431,73400.0
2006-02-27 15:35:00,115.44,115.61,115.44,115.47,84000.0,76.1497,76.2618,76.1497,76.1694,84000.0
2006-02-27 15:40:00,115.45,115.45,115.27,115.38,62500.0,76.1563,76.1563,76.0375,76.1101,62500.0
2006-02-27 15:45:00,115.4,115.76,115.32,115.75,131900.0,76.1233,76.3607,76.0705,76.3541,131900.0
2006-02-27 15:50:00,115.76,115.83,115.29,115.3,94600.0,76.3607,76.4069,76.0507,76.0573,94600.0
2006-02-27 15:55:00,115.3,115.38,115.17,115.17,74600.0,76.0573,76.1101,75.9716,75.9716,74600.0
2006-02-28 09:30:00,115.3,115.31,114.64,114.65,135000.0,76.0573,76.0639,75.6219,75.6285,135000.0
2006-02-28 09:35:00,114.67,114.79,114.3,114.51,109200.0,75.6417,75.7209,75.3977,75.5362,109200.0
2006-02-28 09:40:00,114.52,114.85,114.35,114.69,97300.0,75.5428,75.7605,75.4306,75.6549,97300.0
2006-02-28 09:45:00,114.7,115.22,114.66,114.8,144600.0,75.6615,76.0045,75.6351,75.7275,144600.0
2006-02-28 09:50:00,114.81,114.98,114.67,114.77,92300.0,75.7341,75.8462,75.6417,75.7077,92300.0
2006-02-28 09:55:00,114.72,114.89,114.51,114.77,65000.0,75.6747,75.7869,75.5362,75.7077,65000.0
2006-02-28 10:00:00,114.77,115.1,114.76,115.01,119400.0,75.7077,75.9254,75.7011,75.866,119400.0
2006-02-28 10:05:00,115.0,115.03,114.61,114.75,135300.0,75.8594,75.8792,75.6021,75.6945,135300.0
2006-02-28 10:10:00,114.75,114.77,114.4,114.74,103200.0,75.6945,75.7077,75.4636,75.6879,103200.0
2006-02-28 10:15:00,114.76,115.12,114.72,114.99,123300.0,75.7011,75.9386,75.6747,75.8528,123300.0
2006-02-28 10:20:00,114.99,115.0,114.78,114.99,59600.0,75.8528,75.8594,75.7143,75.8528,59600.0
2006-02-28 10:25:00,114.99,115.04,114.75,114.75,68900.0,75.8528,75.8858,75.6945,75.6945,68900.0
2006-02-28 10:30:00,114.75,114.83,114.62,114.8,69900.0,75.6945,75.7473,75.6087,75.7275,69900.0
2006-02-28 10:35:00,114.8,114.95,114.69,114.95,88200.0,75.7275,75.8264,75.6549,75.8264,88200.0
2006-02-28 10:40:00,114.93,115.28,114.76,115.25,50600.0,75.8132,76.0441,75.7011,76.0243,50600.0
2006-02-28 10:45:00,115.21,115.25,115.05,115.23,80700.0,75.9979,76.0243,75.8924,76.0111,80700.0
2006-02-28 10:50:00,115.23,115.25,114.93,115.05,122100.0,76.0111,76.0243,75.8132,75.8924,122100.0
2006-02-28 10:55:00,115.05,115.05,114.68,114.68,55200.0,75.8924,75.8924,75.6483,75.6483,55200.0
2006-02-28 11:00:00,114.7,115.13,114.6,115.07,109900.0,75.6615,75.9452,75.5956,75.9056,109900.0
2006-02-28 11:05:00,115.07,115.32,114.94,115.28,145800.0,75.9056,76.0705,75.8198,76.0441,145800.0
2006-02-28 11:10:00,115.3,115.56,115.19,115.4,203300.0,76.0573,76.2288,75.9847,76.1233,203300.0
2006-02-28 11:15:00,115.4,115.4,114.97,114.97,119000.0,76.1233,76.1233,75.8396,75.8396,119000.0
2006-02-28 11:20:00,115.04,115.6,114.98,115.55,74100.0,75.8858,76.2552,75.8462,76.2222,74100.0
2006-02-28 11:25:00,115.58,115.7,115.4,115.69,107300.0,76.242,76.3212,76.1233,76.3146,107300.0
2006-02-28 11:30:00,115.7,115.86,115.57,115.78,123400.0,76.3212,76.4267,76.2354,76.3739,123400.0
2006-02-28 11:35:00,115.75,116.16,115.58,116.1,77500.0,76.3541,76.6246,76.242,76.585,77500.0
2006-02-28 11:40:00,116.07,116.16,115.7,115.74,65400.0,76.5652,76.6246,76.3212,76.3476,65400.0
2006-02-28 11:45:00,115.74,115.78,115.47,115.7,42800.0,76.3476,76.3739,76.1694,76.3212,42800.0
2006-02-28 11:50:00,115.7,115.98,115.68,115.82,42600.0,76.3212,76.5059,76.308,76.4003,42600.0
2006-02-28 11:55:00,115.81,115.86,115.59,115.67,44200.0,76.3937,76.4267,76.2486,76.3014,44200.0
2006-02-28 12:00:00,115.68,115.9,115.56,115.88,37700.0,76.308,76.4531,76.2288,76.4399,37700.0
2006-02-28 12:05:00,115.89,116.01,115.79,115.8,26200.0,76.4465,76.5257,76.3805,76.3871,26200.0
2006-02-28 12:10:00,115.78,115.8,115.5,115.54,37500.0,76.3739,76.3871,76.1892,76.2156,37500.0
2006-02-28 12:15:00,115.52,115.52,115.13,115.2,29400.0,76.2024,76.2024,75.9452,75.9913,29400.0
2006-02-28 12:20:00,115.2,115.2,114.99,115.15,70200.0,75.9913,75.9913,75.8528,75.9584,70200.0
2006-02-28 12:25:00,115.15,115.25,114.81,114.82,47300.0,75.9584,76.0243,75.7341,75.7407,47300.0
2006-02-28 12:30:00,114.8,114.85,114.56,114.8,36800.0,75.7275,75.7605,75.5692,75.7275,36800.0
2006-02-28 12:35:00,114.77,114.84,114.71,114.77,59600.0,75.7077,75.7539,75.6681,75.7077,59600.0
2006-02-28 12:40:00,114.74,115.0,114.74,115.0,47800.0,75.6879,75.8594,75.6879,75.8594,47800.0
2006-02-28 12:45:00,115.0,115.11,115.0,115.11,32600.0,75.8594,75.932,75.8594,75.932,32600.0
2006-02-28 12:50:00,115.11,115.18,114.96,114.96,42400.0,75.932,75.9781,75.833,75.833,42400.0
2006-02-28 12:55:00,114.93,114.93,114.73,114.9,43600.0,75.8132,75.8132,75.6813,75.7934,43600.0
2006-02-28 13:00:00,114.88,115.35,114.88,115.35,35900.0,75.7803,76.0903,75.7803,76.0903,35900.0
2006-02-28 13:05:00,115.35,115.53,115.1,115.1,45500.0,76.0903,76.209,75.9254,75.9254,45500.0
2006-02-28 13:10:00,115.1,115.29,114.93,115.23,31000.0,75.9254,76.0507,75.8132,76.0111,31000.0
2006-02-28 13:15:00,115.21,115.22,115.05,115.14,27300.0,75.9979,76.0045,75.8924,75.9518,27300.0
2006-02-28 13:20:00,115.12,115.7,115.12,115.49,60500.0,75.9386,76.3212,75.9386,76.1826,60500.0
2006-02-28 13:25:00,115.49,115.61,115.23,115.23,44200.0,76.1826,76.2618,76.0111,76.0111,44200.0
2006-02-28 13:30:00,115.23,115.4,115.1,115.25,46000.0,76.0111,76.1233,75.9254,76.0243,46000.0
2006-02-28 13:35:00,115.27,115.31,114.93,115.15,48200.0,76.0375,76.0639,75.8132,75.9584,48200.0
2006-02-28 13:40:00,115.15,115.21,115.0,115.11,40000.0,75.9584,75.9979,75.8594,75.932,40000.0
2006-02-28 13:45:00,115.13,115.25,115.0,115.1,25500.0,75.9452,76.0243,75.8594,75.9254,25500.0
2006-02-28 13:50:00,115.09,115.35,115.09,115.15,47800.0,75.9188,76.0903,75.9188,75.9584,47800.0
2006-02-28 13:55:00,115.15,115.17,114.85,114.9,50600.0,75.9584,75.9716,75.7605,75.7934,50600.0
2006-02-28 14:00:00,114.94,114.94,114.67,114.68,51200.0,75.8198,75.8198,75.6417,75.6483,51200.0
2006-02-28 14:05:00,114.72,114.97,114.72,114.94,49600.0,75.6747,75.8396,75.6747,75.8198,49600.0
2006-02-28 14:10:00,114.95,115.03,114.76,114.84,62100.0,75.8264,75.8792,75.7011,75.7539,62100.0
2006-02-28 14:15:00,114.85,114.99,114.8,114.91,29700.0,75.7605,75.8528,75.7275,75.8,29700.0
2006-02-28 14:20:00,114.89,114.91,114.69,114.88,32000.0,75.7869,75.8,75.6549,75.7803,32000.0
2006-02-28 14:25:00,114.88,115.12,114.88,115.06,59300.0,75.7803,75.9386,75.7803,75.899,59300.0
2006-02-28 14:30:00,115.06,115.06,114.91,114.91,52500.0,75.899,75.899,75.8,75.8,52500.0
2006-02-28 14:35:00,114.91,115.01,114.73,115.0,52900.0,75.8,75.866,75.6813,75.8594,52900.0
2006-02-28 14:40:00,115.0,115.07,114.91,115.01,88400.0,75.8594,75.9056,75.8,75.866,88400.0
2006-02-28 14:45:00,115.0,115.04,114.92,114.95,53800.0,75.8594,75.8858,75.8066,75.8264,53800.0
2006-02-28 14:50:00,114.93,115.05,114.88,115.03,42500.0,75.8132,75.8924,75.7803,75.8792,42500.0
2006-02-28 14:55:00,115.03,115.22,115.03,115.13,64500.0,75.8792,76.0045,75.8792,75.9452,64500.0
2006-02-28 15:00:00,115.1,115.44,115.09,115.25,98100.0,75.9254,76.1497,75.9188,76.0243,98100.0
2006-02-28 15:05:00,115.24,115.24,114.66,114.74,59200.0,76.0177,76.0177,75.6351,75.6879,59200.0
2006-02-28 15:10:00,114.75,115.0,114.72,114.87,93800.0,75.6945,75.8594,75.6747,75.7737,93800.0
2006-02-28 15:15:00,114.87,115.02,114.84,115.02,51300.0,75.7737,75.8726,75.7539,75.8726,51300.0
2006-02-28 15:20:00,115.01,115.11,114.8,114.95,34200.0,75.866,75.932,75.7275,75.8264,34200.0
2006-02-28 15:25:00,114.94,115.03,114.94,114.95,53500.0,75.8198,75.8792,75.8198,75.8264,53500.0
2006-02-28 15:30:00,114.95,115.17,114.95,115.14,73400.0,75.8264,75.9716,75.8264,75.9518,73400.0
2006-02-28 15:35:00,115.14,115.14,114.87,114.89,44600.0,75.9518,75.9518,75.7737,75.7869,44600.0
2006-02-28 15:40:00,114.9,115.05,114.89,115.04,57500.0,75.7934,75.8924,75.7869,75.8858,57500.0
2006-02-28 15:45:00,115.03,115.09,114.93,115.05,86800.0,75.8792,75.9188,75.8132,75.8924,86800.0
2006-02-28 15:50:00,115.06,115.15,115.04,115.12,70400.0,75.899,75.9584,75.8858,75.9386,70400.0
2006-02-28 15:55:00,115.11,115.12,114.95,114.95,104100.0,75.932,75.9386,75.8264,75.8264,104100.0
2006-03-01 09:30:00,116.15,116.15,115.62,115.8,153000.0,76.618,76.618,76.2684,76.3871,153000.0
2006-03-01 09:35:00,115.89,116.47,115.8,116.37,113400.0,76.4465,76.8291,76.3871,76.7631,113400.0
2006-03-01 09:40:00,116.34,116.75,116.34,116.75,120100.0,76.7433,77.0138,76.7433,77.0138,120100.0
2006-03-01 09:45:00,116.74,116.82,116.35,116.48,115700.0,77.0072,77.06,76.7499,76.8357,115700.0
2006-03-01 09:50:00,116.49,116.69,116.42,116.43,73600.0,76.8423,76.9742,76.7961,76.8027,73600.0
2006-03-01 09:55:00,116.43,116.66,116.33,116.51,61500.0,76.8027,76.9544,76.7367,76.8555,61500.0
2006-03-01 10:00:00,116.52,116.7,116.4,116.64,50700.0,76.8621,76.9808,76.7829,76.9412,50700.0
2006-03-01 10:05:00,116.6,116.93,116.52,116.67,87800.0,76.9148,77.1325,76.8621,76.961,87800.0
2006-03-01 10:10:00,116.63,116.84,116.53,116.7,59300.0,76.9346,77.0732,76.8687,76.9808,59300.0
2006-03-01 10:15:00,116.6,116.74,116.48,116.63,47900.0,76.9148,77.0072,76.8357,76.9346,47900.0
2006-03-01 10:20:00,116.6,116.77,116.44,116.51,57300.0,76.9148,77.027,76.8093,76.8555,57300.0
2006-03-01 10:25:00,116.5,116.53,116.31,116.53,54800.0,76.8489,76.8687,76.7235,76.8687,54800.0
2006-03-01 10:30:00,116.58,117.11,116.0,116.75,136200.0,76.9017,77.2513,76.5191,77.0138,136200.0
2006-03-01 10:35:00,116.75,116.8,116.5,116.7,154100.0,77.0138,77.0468,76.8489,76.9808,154100.0
2006-03-01 10:40:00,116.7,117.13,116.59,117.04,61700.0,76.9808,77.2645,76.9083,77.2051,61700.0
2006-03-01 10:45:00,117.15,117.3,116.77,116.93,81900.0,77.2777,77.3766,77.027,77.1325,81900.0
2006-03-01 10:50:00,116.97,116.99,116.53,116.66,66000.0,77.1589,77.1721,76.8687,76.9544,66000.0
2006-03-01 10:55:00,116.65,117.03,116.63,116.86,229300.0,76.9478,77.1985,76.9346,77.0864,229300.0
2006-03-01 11:00:00,116.83,117.0,116.73,116.99,59100.0,77.0666,77.1787,77.0006,77.1721,59100.0
2006-03-01 11:05:00,116.99,117.1,116.78,117.03,58600.0,77.1721,77.2447,77.0336,77.1985,58600.0
2006-03-01 11:10:00,117.0,117.38,116.92,117.38,58400.0,77.1787,77.4294,77.1259,77.4294,58400.0
2006-03-01 11:15:00,117.37,117.75,117.23,117.24,85400.0,77.4228,77.6734,77.3304,77.337,85400.0
2006-03-01 11:20:00,117.21,117.32,117.03,117.24,60800.0,77.3172,77.3898,77.1985,77.337,60800.0
2006-03-01 11:25:00,117.21,117.23,117.02,117.1,38200.0,77.3172,77.3304,77.1919,77.2447,38200.0
2006-03-01 11:30:00,117.07,117.48,117.07,117.36,39900.0,77.2249,77.4953,77.2249,77.4162,39900.0
2006-03-01 11:35:00,117.36,117.39,117.1,117.32,29200.0,77.4162,77.436,77.2447,77.3898,29200.0
2006-03-01 11:40:00,117.32,117.38,117.1,117.33,52000.0,77.3898,77.4294,77.2447,77.3964,52000.0
2006-03-01 11:45:00,117.33,117.43,117.01,117.01,40800.0,77.3964,77.4624,77.1853,77.1853,40800.0
2006-03-01 11:50:00,117.02,117.03,116.77,116.9,83700.0,77.1919,77.1985,77.027,77.1127,83700.0
2006-03-01 11:55:00,116.9,117.33,116.9,117.33,161900.0,77.1127,77.3964,77.1127,77.3964,161900.0
2006-03-01 12:00:00,117.34,117.37,117.08,117.1,89700.0,77.403,77.4228,77.2315,77.2447,89700.0
2006-03-01 12:05:00,117.13,117.13,117.03,117.03,27800.0,77.2645,77.2645,77.1985,77.1985,27800.0
2006-03-01 12:10:00,117.04,117.12,116.97,117.07,35700.0,77.2051,77.2579,77.1589,77.2249,35700.0
2006-03-01 12:15:00,117.08,117.24,116.98,116.98,19700.0,77.2315,77.337,77.1655,77.1655,19700.0
2006-03-01 12:20:00,116.99,117.06,116.96,116.97,32400.0,77.1721,77.2183,77.1523,77.1589,32400.0
2006-03-01 12:25:00,116.97,117.12,116.95,117.05,18900.0,77.1589,77.2579,77.1457,77.2117,18900.0
2006-03-01 12:30:00,117.01,117.01,116.94,116.97,38900.0,77.1853,77.1853,77.1391,77.1589,38900.0
2006-03-01 12:35:00,116.97,117.05,116.9,116.92,32100.0,77.1589,77.2117,77.1127,77.1259,32100.0
2006-03-01 12:40:00,116.92,117.06,116.92,117.01,67600.0,77.1259,77.2183,77.1259,77.1853,67600.0
2006-03-01 12:45:00,116.95,117.11,116.95,117.11,23700.0,77.1457,77.2513,77.1457,77.2513,23700.0
2006-03-01 12:50:00,117.11,117.11,116.96,116.98,26200.0,77.2513,77.2513,77.1523,77.1655,26200.0
2006-03-01 12:55:00,116.98,117.04,116.9,117.0,36300.0,77.1655,77.2051,77.1127,77.1787,36300.0
2006-03-01 13:00:00,116.99,117.13,116.96,117.12,25200.0,77.1721,77.2645,77.1523,77.2579,25200.0
2006-03-01 13:05:00,117.14,117.14,116.95,116.95,44000.0,77.2711,77.2711,77.1457,77.1457,44000.0
2006-03-01 13:10:00,116.95,117.02,116.79,117.02,46700.0,77.1457,77.1919,77.0402,77.1919,46700.0
2006-03-01 13:15:00,117.01,117.2,117.01,117.07,20600.0,77.1853,77.3106,77.1853,77.2249,20600.0
2006-03-01 13:20:00,117.11,117.43,117.11,117.41,44100.0,77.2513,77.4624,77.2513,77.4492,44100.0
2006-03-01 13:25:00,117.42,117.43,117.23,117.3,28500.0,77.4558,77.4624,77.3304,77.3766,28500.0
2006-03-01 13:30:00,117.31,117.5,117.31,117.5,29900.0,77.3832,77.5085,77.3832,77.5085,29900.0
2006-03-01 13:35:00,117.5,117.59,117.35,117.4,35100.0,77.5085,77.5679,77.4096,77.4426,35100.0
2006-03-01 13:40:00,117.38,117.48,117.26,117.31,28700.0,77.4294,77.4953,77.3502,77.3832,28700.0
2006-03-01 13:45:00,117.3,117.31,117.08,117.11,24800.0,77.3766,77.3832,77.2315,77.2513,24800.0
2006-03-01 13:50:00,117.09,117.18,117.08,117.18,22600.0,77.2381,77.2974,77.2315,77.2974,22600.0
2006-03-01 13:55:00,117.18,117.2,116.95,116.96,28400.0,77.2974,77.3106,77.1457,77.1523,28400.0
2006-03-01 14:00:00,116.96,117.23,116.95,117.16,45500.0,77.1523,77.3304,77.1457,77.2842,45500.0
2006-03-01 14:05:00,117.17,117.35,117.15,117.28,32300.0,77.2908,77.4096,77.2777,77.3634,32300.0
2006-03-01 14:10:00,117.31,117.36,117.15,117.17,31100.0,77.3832,77.4162,77.2777,77.2908,31100.0
2006-03-01 14:15:00,117.19,117.19,116.95,117.03,61800.0,77.304,77.304,77.1457,77.1985,61800.0
2006-03-01 14:20:00,116.99,117.02,116.94,117.02,46500.0,77.1721,77.1919,77.1391,77.1919,46500.0
2006-03-01 14:25:00,117.02,117.1,116.96,117.03,38400.0,77.1919,77.2447,77.1523,77.1985,38400.0
2006-03-01 14:30:00,117.0,117.31,116.99,117.28,36600.0,77.1787,77.3832,77.1721,77.3634,36600.0
2006-03-01 14:35:00,117.28,117.49,117.15,117.31,37300.0,77.3634,77.5019,77.2777,77.3832,37300.0
2006-03-01 14:40:00,117.34,117.61,117.34,117.6,38700.0,77.403,77.5811,77.403,77.5745,38700.0
2006-03-01 14:45:00,117.58,117.61,117.32,117.35,32000.0,77.5613,77.5811,77.3898,77.4096,32000.0
2006-03-01 14:50:00,117.35,117.51,117.35,117.42,22000.0,77.4096,77.5151,77.4096,77.4558,22000.0
2006-03-01 14:55:00,117.43,117.51,117.23,117.32,24400.0,77.4624,77.5151,77.3304,77.3898,24400.0
2006-03-01 15:00:00,117.32,117.32,117.21,117.31,18900.0,77.3898,77.3898,77.3172,77.3832,18900.0
2006-03-01 15:05:00,117.31,117.36,117.2,117.22,26800.0,77.3832,77.4162,77.3106,77.3238,26800.0
2006-03-01 15:10:00,117.22,117.37,117.16,117.33,23200.0,77.3238,77.4228,77.2842,77.3964,23200.0
2006-03-01 15:15:00,117.33,117.35,117.27,117.3,44000.0,77.3964,77.4096,77.3568,77.3766,44000.0
2006-03-01 15:20:00,117.3,117.34,117.22,117.3,36500.0,77.3766,77.403,77.3238,77.3766,36500.0
2006-03-01 15:25:00,117.29,117.32,117.15,117.16,39400.0,77.37,77.3898,77.2777,77.2842,39400.0
2006-03-01 15:30:00,117.17,117.44,116.15,117.42,41000.0,77.2908,77.469,76.618,77.4558,41000.0
2006-03-01 15:35:00,117.42,117.87,116.15,117.83,105900.0,77.4558,77.7526,76.618,77.7262,105900.0
2006-03-01 15:40:00,117.83,118.0,117.81,117.99,93700.0,77.7262,77.8384,77.713,77.8318,93700.0
2006-03-01 15:45:00,118.0,118.04,117.9,117.93,85000.0,77.8384,77.8647,77.7724,77.7922,85000.0
2006-03-01 15:50:00,117.92,118.02,117.82,117.98,109700.0,77.7856,77.8515,77.7196,77.8252,109700.0
2006-03-01 15:55:00,117.98,118.0,117.86,117.92,119300.0,77.8252,77.8384,77.746,77.7856,119300.0
2006-03-02 09:30:00,119.5,119.5,118.9,118.96,176700.0,78.8278,78.8278,78.432,78.4716,176700.0
2006-03-02 09:35:00,118.98,119.7,118.9,119.66,100700.0,78.4848,78.9598,78.432,78.9334,100700.0
2006-03-02 09:40:00,119.64,119.73,119.3,119.53,87400.0,78.9202,78.9795,78.6959,78.8476,87400.0
2006-03-02 09:45:00,119.53,120.1,119.53,119.7,143700.0,78.8476,79.2236,78.8476,78.9598,143700.0
2006-03-02 09:50:00,119.64,119.8,119.51,119.59,91600.0,78.9202,79.0257,78.8344,78.8872,91600.0
2006-03-02 09:55:00,119.59,119.79,119.16,119.25,156900.0,78.8872,79.0191,78.6035,78.6629,156900.0
2006-03-02 10:00:00,119.24,119.26,118.9,118.9,174500.0,78.6563,78.6695,78.432,78.432,174500.0
2006-03-02 10:05:00,118.88,119.08,118.58,118.82,85500.0,78.4188,78.5508,78.2209,78.3793,85500.0
2006-03-02 10:10:00,118.82,119.35,118.8,119.23,113200.0,78.3793,78.7289,78.3661,78.6497,113200.0
2006-03-02 10:15:00,119.27,119.35,119.0,119.14,61600.0,78.6761,78.7289,78.498,78.5904,61600.0
2006-03-02 10:20:00,119.13,119.5,119.05,119.5,45000.0,78.5838,78.8278,78.531,78.8278,45000.0
2006-03-02 10:25:00,119.5,119.83,119.34,119.44,125900.0,78.8278,79.0455,78.7223,78.7882,125900.0
2006-03-02 10:30:00,119.45,120.1,119.41,120.0,167800.0,78.7948,79.2236,78.7685,79.1576,167800.0
2006-03-02 10:35:00,120.0,120.0,119.5,119.58,103500.0,79.1576,79.1576,78.8278,78.8806,103500.0
2006-03-02 10:40:00,119.58,120.0,119.57,120.0,79100.0,78.8806,79.1576,78.874,79.1576,79100.0
2006-03-02 10:45:00,120.0,120.71,120.0,120.54,125100.0,79.1576,79.626,79.1576,79.5139,125100.0
2006-03-02 10:50:00,120.54,120.69,120.22,120.69,88100.0,79.5139,79.6128,79.3028,79.6128,88100.0
2006-03-02 10:55:00,120.7,120.91,120.58,120.78,84800.0,79.6194,79.7579,79.5402,79.6722,84800.0
2006-03-02 11:00:00,120.82,121.4,120.77,121.33,70500.0,79.6986,80.0812,79.6656,80.035,70500.0
2006-03-02 11:05:00,121.27,121.72,121.19,121.7,93400.0,79.9954,80.2922,79.9426,80.279,93400.0
2006-03-02 11:10:00,121.7,121.71,121.03,121.1,131300.0,80.279,80.2856,79.8371,79.8833,131300.0
2006-03-02 11:15:00,121.15,121.4,121.09,121.19,73400.0,79.9162,80.0812,79.8767,79.9426,73400.0
2006-03-02 11:20:00,121.16,121.16,120.76,121.0,82300.0,79.9228,79.9228,79.659,79.8173,82300.0
2006-03-02 11:25:00,120.98,121.01,120.6,120.66,54300.0,79.8041,79.8239,79.5534,79.593,54300.0
2006-03-02 11:30:00,120.65,120.79,120.65,120.7,61000.0,79.5864,79.6788,79.5864,79.6194,61000.0
2006-03-02 11:35:00,120.74,121.03,120.73,120.98,52900.0,79.6458,79.8371,79.6392,79.8041,52900.0
2006-03-02 11:40:00,120.98,121.05,120.83,120.91,68000.0,79.8041,79.8503,79.7052,79.7579,68000.0
2006-03-02 11:45:00,120.92,121.03,120.69,120.69,61200.0,79.7645,79.8371,79.6128,79.6128,61200.0
2006-03-02 11:50:00,120.69,120.81,120.62,120.67,105500.0,79.6128,79.692,79.5666,79.5996,105500.0
2006-03-02 11:55:00,120.63,120.87,120.63,120.71,73500.0,79.5732,79.7315,79.5732,79.626,73500.0
2006-03-02 12:00:00,120.65,120.74,120.43,120.45,70700.0,79.5864,79.6458,79.4413,79.4545,70700.0
2006-03-02 12:05:00,120.44,120.46,120.19,120.4,76300.0,79.4479,79.4611,79.283,79.4215,76300.0
2006-03-02 12:10:00,120.4,120.62,120.4,120.56,97400.0,79.4215,79.5666,79.4215,79.527,97400.0
2006-03-02 12:15:00,120.58,120.58,120.24,120.25,96900.0,79.5402,79.5402,79.316,79.3226,96900.0
2006-03-02 12:20:00,120.25,120.35,119.85,119.85,73500.0,79.3226,79.3885,79.0587,79.0587,73500.0
2006-03-02 12:25:00,119.81,119.81,119.37,119.37,115200.0,79.0323,79.0323,78.7421,78.7421,115200.0
2006-03-02 12:30:00,119.37,119.9,119.25,119.79,92100.0,78.7421,79.0917,78.6629,79.0191,92100.0
2006-03-02 12:35:00,119.79,119.97,119.65,119.94,80200.0,79.0191,79.1379,78.9268,79.1181,80200.0
2006-03-02 12:40:00,119.95,120.25,119.85,120.0,93400.0,79.1247,79.3226,79.0587,79.1576,93400.0
2006-03-02 12:45:00,120.0,120.34,120.0,120.26,50600.0,79.1576,79.3819,79.1576,79.3292,50600.0
2006-03-02 12:50:00,120.3,120.39,120.04,120.21,75000.0,79.3555,79.4149,79.184,79.2962,75000.0
2006-03-02 12:55:00,120.21,120.24,120.04,120.1,70100.0,79.2962,79.316,79.184,79.2236,70100.0
2006-03-02 13:00:00,120.15,120.39,120.13,120.39,33900.0,79.2566,79.4149,79.2434,79.4149,33900.0
2006-03-02 13:05:00,120.38,120.5,120.17,120.25,49200.0,79.4083,79.4875,79.2698,79.3226,49200.0
2006-03-02 13:10:00,120.23,120.35,120.02,120.34,37200.0,79.3094,79.3885,79.1708,79.3819,37200.0
2006-03-02 13:15:00,120.32,120.33,120.2,120.21,24200.0,79.3687,79.3753,79.2896,79.2962,24200.0
2006-03-02 13:20:00,120.21,120.3,120.03,120.05,23000.0,79.2962,79.3555,79.1774,79.1906,23000.0
2006-03-02 13:25:00,120.03,120.21,120.0,120.09,51600.0,79.1774,79.2962,79.1576,79.217,51600.0
2006-03-02 13:30:00,120.09,120.15,120.05,120.1,30500.0,79.217,79.2566,79.1906,79.2236,30500.0
2006-03-02 13:35:00,120.09,120.54,120.05,120.32,39600.0,79.217,79.5139,79.1906,79.3687,39600.0
2006-03-02 13:40:00,120.31,120.47,120.27,120.43,30400.0,79.3621,79.4677,79.3358,79.4413,30400.0
2006-03-02 13:45:00,120.43,120.55,120.36,120.47,25300.0,79.4413,79.5205,79.3951,79.4677,25300.0
2006-03-02 13:50:00,120.47,120.84,120.45,120.72,307000.0,79.4677,79.7118,79.4545,79.6326,307000.0
2006-03-02 13:55:00,120.73,120.9,120.61,120.61,70800.0,79.6392,79.7513,79.56,79.56,70800.0
2006-03-02 14:00:00,120.6,120.6,120.38,120.55,49300.0,79.5534,79.5534,79.4083,79.5205,49300.0
2006-03-02 14:05:00,120.59,120.6,120.35,120.49,44000.0,79.5468,79.5534,79.3885,79.4809,44000.0
2006-03-02 14:10:00,120.5,120.84,120.49,120.74,50400.0,79.4875,79.7118,79.4809,79.6458,50400.0
2006-03-02 14:15:00,120.74,120.83,120.68,120.71,54200.0,79.6458,79.7052,79.6062,79.626,54200.0
2006-03-02 14:20:00,120.7,120.72,120.6,120.61,54700.0,79.6194,79.6326,79.5534,79.56,54700.0
2006-03-02 14:25:00,120.61,120.87,120.44,120.73,74000.0,79.56,79.7315,79.4479,79.6392,74000.0
2006-03-02 14:30:00,120.73,121.2,120.65,121.07,88400.0,79.6392,79.9492,79.5864,79.8635,88400.0
2006-03-02 14:35:00,121.06,121.11,120.87,120.97,58400.0,79.8569,79.8899,79.7315,79.7975,58400.0
2006-03-02 14:40:00,120.97,121.2,120.9,121.08,68300.0,79.7975,79.9492,79.7513,79.8701,68300.0
2006-03-02 14:45:00,121.04,121.47,121.03,121.41,43100.0,79.8437,80.1273,79.8371,80.0877,43100.0
2006-03-02 14:50:00,121.42,121.42,121.08,121.38,71600.0,80.0943,80.0943,79.8701,80.068,71600.0
2006-03-02 14:55:00,121.38,121.44,121.22,121.28,91800.0,80.068,80.1075,79.9624,80.002,91800.0
2006-03-02 15:00:00,121.29,121.83,121.29,121.69,171700.0,80.0086,80.3648,80.0086,80.2725,171700.0
2006-03-02 15:05:00,121.69,121.69,120.91,121.0,108100.0,80.2725,80.2725,79.7579,79.8173,108100.0
2006-03-02 15:10:00,121.0,121.33,120.99,121.33,54800.0,79.8173,80.035,79.8107,80.035,54800.0
2006-03-02 15:15:00,121.33,121.63,121.17,121.2,58500.0,80.035,80.2329,79.9294,79.9492,58500.0
2006-03-02 15:20:00,121.22,121.27,121.03,121.1,71900.0,79.9624,79.9954,79.8371,79.8833,71900.0
2006-03-02 15:25:00,121.1,121.1,120.91,120.97,58000.0,79.8833,79.8833,79.7579,79.7975,58000.0
2006-03-02 15:30:00,120.97,121.0,120.85,120.94,73000.0,79.7975,79.8173,79.7183,79.7777,73000.0
2006-03-02 15:35:00,120.95,121.33,120.94,121.22,56100.0,79.7843,80.035,79.7777,79.9624,56100.0
2006-03-02 15:40:00,121.23,121.23,121.08,121.1,49400.0,79.969,79.969,79.8701,79.8833,49400.0
2006-03-02 15:45:00,121.1,121.15,121.01,121.07,69900.0,79.8833,79.9162,79.8239,79.8635,69900.0
2006-03-02 15:50:00,121.09,121.34,121.07,121.34,135800.0,79.8767,80.0416,79.8635,80.0416,135800.0
2006-03-02 15:55:00,121.35,121.5,121.3,121.42,123500.0,80.0482,80.1471,80.0152,80.0943,123500.0
2006-03-03 09:30:00,120.92,121.11,120.6,120.85,61500.0,79.7645,79.8899,79.5534,79.7183,61500.0
2006-03-03 09:35:00,120.88,121.17,120.87,121.04,91600.0,79.7381,79.9294,79.7315,79.8437,91600.0
2006-03-03 09:40:00,121.03,121.09,120.8,121.04,104400.0,79.8371,79.8767,79.6854,79.8437,104400.0
2006-03-03 09:45:00,121.05,121.48,120.95,121.33,116300.0,79.8503,80.1339,79.7843,80.035,116300.0
2006-03-03 09:50:00,121.37,121.99,121.37,121.99,105800.0,80.0614,80.4703,80.0614,80.4703,105800.0
2006-03-03 09:55:00,122.0,122.7,121.85,122.65,114500.0,80.4769,80.9387,80.378,80.9057,114500.0
2006-03-03 10:00:00,122.72,122.94,122.4,122.6,165500.0,80.9519,81.097,80.7408,80.8727,165500.0
2006-03-03 10:05:00,122.62,122.63,122.26,122.32,117200.0,80.8859,80.8925,80.6484,80.688,117200.0
2006-03-03 10:10:00,122.27,122.97,122.27,122.89,94400.0,80.655,81.1168,80.655,81.064,94400.0
2006-03-03 10:15:00,122.9,123.15,122.75,122.99,136700.0,81.0706,81.2355,80.9717,81.13,136700.0
2006-03-03 10:20:00,122.99,123.0,122.49,122.57,84800.0,81.13,81.1366,80.8002,80.8529,84800.0
2006-03-03 10:25:00,122.42,122.55,121.83,122.1,114000.0,80.754,80.8397,80.3648,80.5429,114000.0
2006-03-03 10:30:00,122.11,122.35,121.9,121.98,54600.0,80.5495,80.7078,80.411,80.4637,54600.0
2006-03-03 10:35:00,121.98,122.47,121.96,122.26,68500.0,80.4637,80.787,80.4506,80.6484,68500.0
2006-03-03 10:40:00,122.26,122.43,122.11,122.4,114700.0,80.6484,80.7606,80.5495,80.7408,114700.0
2006-03-03 10:45:00,122.39,122.45,122.22,122.29,45000.0,80.7342,80.7738,80.6221,80.6682,45000.0
2006-03-03 10:50:00,122.29,122.29,121.84,121.85,76100.0,80.6682,80.6682,80.3714,80.378,76100.0
2006-03-03 10:55:00,121.86,122.13,121.8,122.13,100300.0,80.3846,80.5627,80.345,80.5627,100300.0
2006-03-03 11:00:00,122.13,122.13,121.87,121.99,75200.0,80.5627,80.5627,80.3912,80.4703,75200.0
2006-03-03 11:05:00,122.0,122.28,121.81,122.0,48400.0,80.4769,80.6616,80.3516,80.4769,48400.0
2006-03-03 11:10:00,122.04,122.48,121.93,122.37,36300.0,80.5033,80.7936,80.4308,80.721,36300.0
2006-03-03 11:15:00,122.3,122.54,122.23,122.23,37500.0,80.6748,80.8332,80.6287,80.6287,37500.0
2006-03-03 11:20:00,122.22,122.23,121.75,121.99,57800.0,80.6221,80.6287,80.312,80.4703,57800.0
2006-03-03 11:25:00,121.96,122.16,121.84,121.88,36800.0,80.4506,80.5825,80.3714,80.3978,36800.0
2006-03-03 11:30:00,121.97,122.45,121.66,122.45,41200.0,80.4572,80.7738,80.2527,80.7738,41200.0
2006-03-03 11:35:00,121.68,121.99,121.68,121.96,62100.0,80.2659,80.4703,80.2659,80.4506,62100.0
2006-03-03 11:40:00,121.96,122.12,121.96,122.02,16100.0,80.4506,80.5561,80.4506,80.4901,16100.0
2006-03-03 11:45:00,122.0,122.0,121.82,121.94,30600.0,80.4769,80.4769,80.3582,80.4374,30600.0
2006-03-03 11:50:00,121.98,122.22,121.95,122.19,21300.0,80.4637,80.6221,80.444,80.6023,21300.0
2006-03-03 11:55:00,122.19,122.36,122.11,122.28,23400.0,80.6023,80.7144,80.5495,80.6616,23400.0
2006-03-03 12:00:00,122.28,122.38,122.17,122.28,31300.0,80.6616,80.7276,80.5891,80.6616,31300.0
2006-03-03 12:05:00,122.3,122.32,122.09,122.15,17700.0,80.6748,80.688,80.5363,80.5759,17700.0
2006-03-03 12:10:00,122.19,122.2,122.0,122.08,21900.0,80.6023,80.6089,80.4769,80.5297,21900.0
2006-03-03 12:15:00,122.08,122.25,122.08,122.12,10700.0,80.5297,80.6419,80.5297,80.5561,10700.0
2006-03-03 12:20:00,122.15,122.6,122.15,122.45,41200.0,80.5759,80.8727,80.5759,80.7738,41200.0
2006-03-03 12:25:00,122.44,122.7,122.36,122.7,35600.0,80.7672,80.9387,80.7144,80.9387,35600.0
2006-03-03 12:30:00,122.66,122.74,122.47,122.48,33300.0,80.9123,80.9651,80.787,80.7936,33300.0
2006-03-03 12:35:00,122.49,122.7,122.49,122.57,26200.0,80.8002,80.9387,80.8002,80.8529,26200.0
2006-03-03 12:40:00,122.55,122.88,122.55,122.77,49000.0,80.8397,81.0574,80.8397,80.9849,49000.0
2006-03-03 12:45:00,122.69,122.82,122.57,122.7,44200.0,80.9321,81.0179,80.8529,80.9387,44200.0
2006-03-03 12:50:00,122.7,122.79,122.58,122.64,30600.0,80.9387,80.9981,80.8595,80.8991,30600.0
2006-03-03 12:55:00,122.65,122.77,122.48,122.68,31400.0,80.9057,80.9849,80.7936,80.9255,31400.0
2006-03-03 13:00:00,122.67,122.69,122.55,122.67,8200.0,80.9189,80.9321,80.8397,80.9189,8200.0
2006-03-03 13:05:00,122.68,122.9,122.67,122.9,23400.0,80.9255,81.0706,80.9189,81.0706,23400.0
2006-03-03 13:10:00,122.88,122.9,122.63,122.85,25100.0,81.0574,81.0706,80.8925,81.0376,25100.0
2006-03-03 13:15:00,122.83,122.83,122.32,122.32,27800.0,81.0244,81.0244,80.688,80.688,27800.0
2006-03-03 13:20:00,122.33,122.47,122.28,122.39,18800.0,80.6946,80.787,80.6616,80.7342,18800.0
2006-03-03 13:25:00,122.37,122.85,122.34,122.85,29000.0,80.721,81.0376,80.7012,81.0376,29000.0
2006-03-03 13:30:00,122.82,123.1,122.82,122.88,63300.0,81.0179,81.2026,81.0179,81.0574,63300.0
2006-03-03 13:35:00,122.88,123.07,122.88,122.98,29600.0,81.0574,81.1828,81.0574,81.1234,29600.0
2006-03-03 13:40:00,122.99,123.05,122.97,123.01,19200.0,81.13,81.1696,81.1168,81.1432,19200.0
2006-03-03 13:45:00,123.02,123.25,123.02,123.13,35200.0,81.1498,81.3015,81.1498,81.2223,35200.0
2006-03-03 13:50:00,123.06,123.06,122.88,122.89,22300.0,81.1762,81.1762,81.0574,81.064,22300.0
2006-03-03 13:55:00,122.89,122.89,122.47,122.54,30500.0,81.064,81.064,80.787,80.8332,30500.0
2006-03-03 14:00:00,122.5,122.71,122.45,122.57,41200.0,80.8068,80.9453,80.7738,80.8529,41200.0
2006-03-03 14:05:00,122.5,122.62,122.34,122.62,39700.0,80.8068,80.8859,80.7012,80.8859,39700.0
2006-03-03 14:10:00,122.61,122.78,122.59,122.73,25600.0,80.8793,80.9915,80.8661,80.9585,25600.0
2006-03-03 14:15:00,122.73,122.73,122.47,122.58,21800.0,80.9585,80.9585,80.787,80.8595,21800.0
2006-03-03 14:20:00,122.54,122.69,122.46,122.54,35000.0,80.8332,80.9321,80.7804,80.8332,35000.0
2006-03-03 14:25:00,122.53,122.68,122.53,122.62,13000.0,80.8266,80.9255,80.8266,80.8859,13000.0
2006-03-03 14:30:00,122.61,122.63,122.46,122.48,19700.0,80.8793,80.8925,80.7804,80.7936,19700.0
2006-03-03 14:35:00,122.46,122.5,122.38,122.5,16900.0,80.7804,80.8068,80.7276,80.8068,16900.0
2006-03-03 14:40:00,122.5,122.69,122.5,122.65,26900.0,80.8068,80.9321,80.8068,80.9057,26900.0
2006-03-03 14:45:00,122.65,122.69,122.43,122.66,20000.0,80.9057,80.9321,80.7606,80.9123,20000.0
2006-03-03 14:50:00,122.65,122.67,122.51,122.56,13700.0,80.9057,80.9189,80.8134,80.8463,13700.0
2006-03-03 14:55:00,122.52,122.56,122.47,122.47,13800.0,80.82,80.8463,80.787,80.787,13800.0
2006-03-03 15:00:00,122.47,122.59,122.33,122.33,24900.0,80.787,80.8661,80.6946,80.6946,24900.0
2006-03-03 15:05:00,122.33,122.33,122.1,122.21,65700.0,80.6946,80.6946,80.5429,80.6155,65700.0
2006-03-03 15:10:00,122.22,122.4,122.22,122.35,29500.0,80.6221,80.7408,80.6221,80.7078,29500.0
2006-03-03 15:15:00,122.35,122.35,121.91,122.09,48300.0,80.7078,80.7078,80.4176,80.5363,48300.0
2006-03-03 15:20:00,122.09,122.18,121.84,122.18,52000.0,80.5363,80.5957,80.3714,80.5957,52000.0
2006-03-03 15:25:00,122.23,122.27,121.58,121.86,80500.0,80.6287,80.655,80.1999,80.3846,80500.0
2006-03-03 15:30:00,121.87,122.21,121.85,122.15,81900.0,80.3912,80.6155,80.378,80.5759,81900.0
2006-03-03 15:35:00,122.16,122.27,121.95,122.22,51700.0,80.5825,80.655,80.444,80.6221,51700.0
2006-03-03 15:40:00,122.23,122.35,122.16,122.16,44000.0,80.6287,80.7078,80.5825,80.5825,44000.0
2006-03-03 15:45:00,122.14,122.31,122.0,122.15,77200.0,80.5693,80.6814,80.4769,80.5759,77200.0
2006-03-03 15:50:00,122.15,122.15,122.02,122.04,77900.0,80.5759,80.5759,80.4901,80.5033,77900.0
2006-03-03 15:55:00,122.03,122.23,122.01,122.23,102100.0,80.4967,80.6287,80.4835,80.6287,102100.0
2006-03-06 09:30:00,121.75,121.76,121.5,121.63,52100.0,80.312,80.3186,80.1471,80.2329,52100.0
2006-03-06 09:35:00,121.52,121.65,120.9,120.9,98400.0,80.1603,80.2461,79.7513,79.7513,98400.0
2006-03-06 09:40:00,120.8,120.87,120.5,120.74,73200.0,79.6854,79.7315,79.4875,79.6458,73200.0
2006-03-06 09:45:00,120.75,120.95,120.45,120.73,73100.0,79.6524,79.7843,79.4545,79.6392,73100.0
2006-03-06 09:50:00,120.63,121.17,120.62,120.96,68300.0,79.5732,79.9294,79.5666,79.7909,68300.0
2006-03-06 09:55:00,120.95,121.13,120.83,120.91,53400.0,79.7843,79.903,79.7052,79.7579,53400.0
2006-03-06 10:00:00,120.91,121.12,120.8,120.91,55400.0,79.7579,79.8965,79.6854,79.7579,55400.0
2006-03-06 10:05:00,120.91,121.2,120.71,120.82,75700.0,79.7579,79.9492,79.626,79.6986,75700.0
2006-03-06 10:10:00,120.8,121.0,120.56,120.61,97300.0,79.6854,79.8173,79.527,79.56,97300.0
2006-03-06 10:15:00,120.56,120.79,120.4,120.55,80200.0,79.527,79.6788,79.4215,79.5205,80200.0
2006-03-06 10:20:00,120.6,120.66,120.4,120.59,95000.0,79.5534,79.593,79.4215,79.5468,95000.0
2006-03-06 10:25:00,120.59,120.75,120.55,120.73,68800.0,79.5468,79.6524,79.5205,79.6392,68800.0
2006-03-06 10:30:00,120.73,120.73,120.46,120.55,71000.0,79.6392,79.6392,79.4611,79.5205,71000.0
2006-03-06 10:35:00,120.54,120.57,120.42,120.55,36700.0,79.5139,79.5336,79.4347,79.5205,36700.0
2006-03-06 10:40:00,120.53,120.54,120.23,120.24,93200.0,79.5073,79.5139,79.3094,79.316,93200.0
2006-03-06 10:45:00,120.25,120.28,119.81,119.97,108400.0,79.3226,79.3423,79.0323,79.1379,108400.0
2006-03-06 10:50:00,119.92,120.09,119.89,119.92,98400.0,79.1049,79.217,79.0851,79.1049,98400.0
2006-03-06 10:55:00,119.95,119.95,119.51,119.6,73300.0,79.1247,79.1247,78.8344,78.8938,73300.0
2006-03-06 11:00:00,119.61,119.65,119.48,119.63,147400.0,78.9004,78.9268,78.8146,78.9136,147400.0
2006-03-06 11:05:00,119.65,119.85,119.59,119.74,73800.0,78.9268,79.0587,78.8872,78.9861,73800.0
2006-03-06 11:10:00,119.73,119.85,119.62,119.62,94800.0,78.9795,79.0587,78.907,78.907,94800.0
2006-03-06 11:15:00,119.6,119.67,119.51,119.6,72400.0,78.8938,78.94,78.8344,78.8938,72400.0
2006-03-06 11:20:00,119.59,119.64,119.27,119.29,63500.0,78.8872,78.9202,78.6761,78.6893,63500.0
2006-03-06 11:25:00,119.27,119.35,118.79,118.92,113400.0,78.6761,78.7289,78.3595,78.4452,113400.0
2006-03-06 11:30:00,118.94,119.46,118.94,119.41,80500.0,78.4584,78.8014,78.4584,78.7685,80500.0
2006-03-06 11:35:00,119.4,119.53,118.6,118.61,99700.0,78.7619,78.8476,78.2341,78.2407,99700.0
2006-03-06 11:40:00,118.61,118.65,118.37,118.54,157500.0,78.2407,78.2671,78.0824,78.1946,157500.0
2006-03-06 11:45:00,118.52,118.72,118.45,118.65,76500.0,78.1814,78.3133,78.1352,78.2671,76500.0
2006-03-06 11:50:00,118.65,118.7,118.42,118.67,56300.0,78.2671,78.3001,78.1154,78.2803,56300.0
2006-03-06 11:55:00,118.67,118.68,118.0,118.0,104500.0,78.2803,78.2869,77.8384,77.8384,104500.0
2006-03-06 12:00:00,118.09,118.34,118.05,118.11,94400.0,77.8977,78.0626,77.8713,77.9109,94400.0
2006-03-06 12:05:00,118.12,118.38,118.11,118.14,104300.0,77.9175,78.089,77.9109,77.9307,104300.0
2006-03-06 12:10:00,118.14,118.15,117.72,117.74,111600.0,77.9307,77.9373,77.6537,77.6668,111600.0
2006-03-06 12:15:00,117.74,117.8,117.55,117.58,76000.0,77.6668,77.7064,77.5415,77.5613,76000.0
2006-03-06 12:20:00,117.58,117.93,117.5,117.87,58900.0,77.5613,77.7922,77.5085,77.7526,58900.0
2006-03-06 12:25:00,117.9,118.13,117.76,118.1,61900.0,77.7724,77.9241,77.68,77.9043,61900.0
2006-03-06 12:30:00,118.11,118.14,117.95,117.95,91100.0,77.9109,77.9307,77.8054,77.8054,91100.0
2006-03-06 12:35:00,117.95,117.95,117.78,117.78,40400.0,77.8054,77.8054,77.6932,77.6932,40400.0
2006-03-06 12:40:00,117.78,118.0,117.7,117.93,78200.0,77.6932,77.8384,77.6405,77.7922,78200.0
2006-03-06 12:45:00,117.91,117.91,117.56,117.58,50600.0,77.779,77.779,77.5481,77.5613,50600.0
2006-03-06 12:50:00,117.58,118.2,117.58,118.18,101500.0,77.5613,77.9703,77.5613,77.9571,101500.0
2006-03-06 12:55:00,118.18,118.39,118.17,118.2,70000.0,77.9571,78.0956,77.9505,77.9703,70000.0
2006-03-06 13:00:00,118.23,118.6,118.23,118.54,48700.0,77.9901,78.2341,77.9901,78.1946,48700.0
2006-03-06 13:05:00,118.54,118.54,118.25,118.28,52300.0,78.1946,78.1946,78.0033,78.0231,52300.0
2006-03-06 13:10:00,118.28,118.63,118.25,118.5,63600.0,78.0231,78.2539,78.0033,78.1682,63600.0
2006-03-06 13:15:00,118.57,118.68,118.48,118.67,54700.0,78.2144,78.2869,78.155,78.2803,54700.0
2006-03-06 13:20:00,118.66,118.8,118.64,118.78,52200.0,78.2737,78.3661,78.2605,78.3529,52200.0
2006-03-06 13:25:00,118.77,118.83,118.4,118.4,54800.0,78.3463,78.3859,78.1022,78.1022,54800.0
2006-03-06 13:30:00,118.38,118.48,118.16,118.45,59900.0,78.089,78.155,77.9439,78.1352,59900.0
2006-03-06 13:35:00,118.44,118.46,117.95,117.98,50200.0,78.1286,78.1418,77.8054,77.8252,50200.0
2006-03-06 13:40:00,117.98,118.24,117.95,118.24,86000.0,77.8252,77.9967,77.8054,77.9967,86000.0
2006-03-06 13:45:00,118.23,118.35,118.1,118.19,67000.0,77.9901,78.0692,77.9043,77.9637,67000.0
2006-03-06 13:50:00,118.19,118.34,118.11,118.32,38700.0,77.9637,78.0626,77.9109,78.0494,38700.0
2006-03-06 13:55:00,118.32,118.53,118.24,118.32,59100.0,78.0494,78.188,77.9967,78.0494,59100.0
2006-03-06 14:00:00,118.32,118.32,118.2,118.25,54000.0,78.0494,78.0494,77.9703,78.0033,54000.0
2006-03-06 14:05:00,118.25,118.27,118.0,118.12,79300.0,78.0033,78.0165,77.8384,77.9175,79300.0
2006-03-06 14:10:00,118.12,118.27,117.97,118.03,82700.0,77.9175,78.0165,77.8186,77.8581,82700.0
2006-03-06 14:15:00,118.01,118.03,117.75,118.01,106500.0,77.8449,77.8581,77.6734,77.8449,106500.0
2006-03-06 14:20:00,118.01,118.2,117.95,118.03,67800.0,77.8449,77.9703,77.8054,77.8581,67800.0
2006-03-06 14:25:00,118.03,118.5,117.95,118.46,81800.0,77.8581,78.1682,77.8054,78.1418,81800.0
2006-03-06 14:30:00,118.46,118.65,118.43,118.55,66200.0,78.1418,78.2671,78.122,78.2012,66200.0
2006-03-06 14:35:00,118.56,118.61,118.44,118.5,89200.0,78.2078,78.2407,78.1286,78.1682,89200.0
2006-03-06 14:40:00,118.5,118.58,118.36,118.38,53300.0,78.1682,78.2209,78.0758,78.089,53300.0
2006-03-06 14:45:00,118.37,118.59,118.37,118.53,74900.0,78.0824,78.2275,78.0824,78.188,74900.0
2006-03-06 14:50:00,118.5,120.43,118.5,118.88,66900.0,78.1682,79.4413,78.1682,78.4188,66900.0
2006-03-06 14:55:00,118.9,119.12,118.5,118.55,103300.0,78.432,78.5772,78.1682,78.2012,103300.0
2006-03-06 15:00:00,118.5,118.58,118.1,118.2,74000.0,78.1682,78.2209,77.9043,77.9703,74000.0
2006-03-06 15:05:00,118.2,118.34,118.14,118.24,84500.0,77.9703,78.0626,77.9307,77.9967,84500.0
2006-03-06 15:10:00,118.26,118.41,118.26,118.41,55900.0,78.0099,78.1088,78.0099,78.1088,55900.0
2006-03-06 15:15:00,118.41,118.41,118.14,118.21,64300.0,78.1088,78.1088,77.9307,77.9769,64300.0
2006-03-06 15:20:00,118.21,118.21,117.76,117.76,60800.0,77.9769,77.9769,77.68,77.68,60800.0
2006-03-06 15:25:00,117.77,117.86,117.63,117.68,54300.0,77.6866,77.746,77.5943,77.6273,54300.0
2006-03-06 15:30:00,117.69,117.74,117.63,117.74,56700.0,77.6339,77.6668,77.5943,77.6668,56700.0
2006-03-06 15:35:00,117.73,117.78,117.63,117.64,78600.0,77.6602,77.6932,77.5943,77.6009,78600.0
2006-03-06 15:40:00,117.63,117.72,117.15,117.34,98000.0,77.5943,77.6537,77.2777,77.403,98000.0
2006-03-06 15:45:00,117.33,117.35,117.17,117.17,122900.0,77.3964,77.4096,77.2908,77.2908,122900.0
2006-03-06 15:50:00,117.17,117.25,117.05,117.15,118100.0,77.2908,77.3436,77.2117,77.2777,118100.0
2006-03-06 15:55:00,117.15,117.25,117.15,117.2,185000.0,77.2777,77.3436,77.2777,77.3106,185000.0
2006-03-07 09:30:00,117.0,117.1,116.89,116.89,113500.0,77.1787,77.2447,77.1061,77.1061,113500.0
2006-03-07 09:35:00,116.89,116.93,116.25,116.27,163400.0,77.1061,77.1325,76.684,76.6972,163400.0
2006-03-07 09:40:00,116.26,116.59,116.15,116.39,143200.0,76.6906,76.9083,76.618,76.7763,143200.0
2006-03-07 09:45:00,116.39,116.4,115.59,115.61,202700.0,76.7763,76.7829,76.2486,76.2618,202700.0
2006-03-07 09:50:00,115.6,115.9,115.6,115.68,172000.0,76.2552,76.4531,76.2552,76.308,172000.0
2006-03-07 09:55:00,115.68,115.83,115.26,115.38,227300.0,76.308,76.4069,76.0309,76.1101,227300.0
2006-03-07 10:00:00,115.36,115.66,115.3,115.65,213700.0,76.0969,76.2948,76.0573,76.2882,213700.0
2006-03-07 10:05:00,115.61,115.77,115.4,115.59,178500.0,76.2618,76.3673,76.1233,76.2486,178500.0
2006-03-07 10:10:00,115.59,115.94,115.52,115.8,107800.0,76.2486,76.4795,76.2024,76.3871,107800.0
2006-03-07 10:15:00,115.8,116.1,115.8,115.94,115800.0,76.3871,76.585,76.3871,76.4795,115800.0
2006-03-07 10:20:00,115.94,116.0,115.67,115.75,62000.0,76.4795,76.5191,76.3014,76.3541,62000.0
2006-03-07 10:25:00,115.76,115.99,115.3,115.37,67600.0,76.3607,76.5125,76.0573,76.1035,67600.0
2006-03-07 10:30:00,115.38,115.65,115.18,115.65,78500.0,76.1101,76.2882,75.9781,76.2882,78500.0
2006-03-07 10:35:00,115.61,115.74,115.49,115.58,135000.0,76.2618,76.3476,76.1826,76.242,135000.0
2006-03-07 10:40:00,115.53,115.56,115.28,115.29,83900.0,76.209,76.2288,76.0441,76.0507,83900.0
2006-03-07 10:45:00,115.3,115.32,115.02,115.03,61300.0,76.0573,76.0705,75.8726,75.8792,61300.0
2006-03-07 10:50:00,115.01,115.33,115.01,115.26,156800.0,75.866,76.0771,75.866,76.0309,156800.0
2006-03-07 10:55:00,115.38,115.79,115.28,115.75,84700.0,76.1101,76.3805,76.0441,76.3541,84700.0
2006-03-07 11:00:00,115.77,116.34,115.77,116.15,103100.0,76.3673,76.7433,76.3673,76.618,103100.0
2006-03-07 11:05:00,116.2,116.41,116.06,116.16,137700.0,76.651,76.7895,76.5586,76.6246,137700.0
2006-03-07 11:10:00,116.15,116.15,115.87,115.93,88900.0,76.618,76.618,76.4333,76.4729,88900.0
2006-03-07 11:15:00,115.92,115.93,115.74,115.81,66600.0,76.4663,76.4729,76.3476,76.3937,66600.0
2006-03-07 11:20:00,115.82,115.82,115.44,115.59,152000.0,76.4003,76.4003,76.1497,76.2486,152000.0
2006-03-07 11:25:00,115.59,116.21,115.5,116.21,45900.0,76.2486,76.6576,76.1892,76.6576,45900.0
2006-03-07 11:30:00,116.16,116.16,115.84,115.96,38300.0,76.6246,76.6246,76.4135,76.4927,38300.0
2006-03-07 11:35:00,115.95,116.22,115.68,115.82,30400.0,76.4861,76.6642,76.308,76.4003,30400.0
2006-03-07 11:40:00,115.82,115.85,115.7,115.82,19500.0,76.4003,76.4201,76.3212,76.4003,19500.0
2006-03-07 11:45:00,115.86,116.08,115.76,115.89,26300.0,76.4267,76.5718,76.3607,76.4465,26300.0
2006-03-07 11:50:00,115.89,115.89,115.6,115.79,82200.0,76.4465,76.4465,76.2552,76.3805,82200.0
2006-03-07 11:55:00,115.79,115.84,115.68,115.7,39400.0,76.3805,76.4135,76.308,76.3212,39400.0
2006-03-07 12:00:00,115.68,116.0,115.64,115.95,35700.0,76.308,76.5191,76.2816,76.4861,35700.0
2006-03-07 12:05:00,115.93,116.1,115.83,115.9,61800.0,76.4729,76.585,76.4069,76.4531,61800.0
2006-03-07 12:10:00,115.9,115.9,115.65,115.73,30800.0,76.4531,76.4531,76.2882,76.341,30800.0
2006-03-07 12:15:00,115.72,115.73,115.14,115.17,97200.0,76.3344,76.341,75.9518,75.9716,97200.0
2006-03-07 12:20:00,115.17,115.59,115.15,115.59,107500.0,75.9716,76.2486,75.9584,76.2486,107500.0
2006-03-07 12:25:00,115.59,115.68,115.42,115.45,46500.0,76.2486,76.308,76.1365,76.1563,46500.0
2006-03-07 12:30:00,115.45,115.53,115.39,115.51,40000.0,76.1563,76.209,76.1167,76.1958,40000.0
2006-03-07 12:35:00,115.51,115.51,115.3,115.3,37600.0,76.1958,76.1958,76.0573,76.0573,37600.0
2006-03-07 12:40:00,115.3,115.55,115.3,115.5,99900.0,76.0573,76.2222,76.0573,76.1892,99900.0
2006-03-07 12:45:00,115.5,115.51,115.43,115.48,80900.0,76.1892,76.1958,76.1431,76.176,80900.0
2006-03-07 12:50:00,115.46,115.47,115.26,115.33,52700.0,76.1628,76.1694,76.0309,76.0771,52700.0
2006-03-07 12:55:00,115.36,115.55,115.3,115.49,55200.0,76.0969,76.2222,76.0573,76.1826,55200.0
2006-03-07 13:00:00,115.49,115.6,115.45,115.5,54900.0,76.1826,76.2552,76.1563,76.1892,54900.0
2006-03-07 13:05:00,115.5,115.59,115.47,115.56,36700.0,76.1892,76.2486,76.1694,76.2288,36700.0
2006-03-07 13:10:00,115.56,115.66,115.47,115.48,27600.0,76.2288,76.2948,76.1694,76.176,27600.0
2006-03-07 13:15:00,115.48,115.58,115.47,115.53,42200.0,76.176,76.242,76.1694,76.209,42200.0
2006-03-07 13:20:00,115.54,115.78,115.51,115.74,24900.0,76.2156,76.3739,76.1958,76.3476,24900.0
2006-03-07 13:25:00,115.74,115.79,115.71,115.75,42100.0,76.3476,76.3805,76.3278,76.3541,42100.0
2006-03-07 13:30:00,115.75,115.93,115.75,115.9,52600.0,76.3541,76.4729,76.3541,76.4531,52600.0
2006-03-07 13:35:00,115.92,116.01,115.9,116.0,63900.0,76.4663,76.5257,76.4531,76.5191,63900.0
2006-03-07 13:40:00,116.0,116.16,115.98,116.09,38000.0,76.5191,76.6246,76.5059,76.5784,38000.0
2006-03-07 13:45:00,116.09,116.1,115.96,116.05,56200.0,76.5784,76.585,76.4927,76.552,56200.0
2006-03-07 13:50:00,116.07,116.08,115.94,115.94,48900.0,76.5652,76.5718,76.4795,76.4795,48900.0
2006-03-07 13:55:00,115.94,115.94,115.72,115.74,44300.0,76.4795,76.4795,76.3344,76.3476,44300.0
2006-03-07 14:00:00,115.77,115.95,115.7,115.81,23300.0,76.3673,76.4861,76.3212,76.3937,23300.0
2006-03-07 14:05:00,115.84,115.89,115.5,115.5,71700.0,76.4135,76.4465,76.1892,76.1892,71700.0
2006-03-07 14:10:00,115.58,115.58,115.31,115.43,95800.0,76.242,76.242,76.0639,76.1431,95800.0
2006-03-07 14:15:00,115.43,115.45,115.25,115.35,67700.0,76.1431,76.1563,76.0243,76.0903,67700.0
2006-03-07 14:20:00,115.33,115.64,115.26,115.42,62800.0,76.0771,76.2816,76.0309,76.1365,62800.0
2006-03-07 14:25:00,115.44,115.79,115.44,115.49,159000.0,76.1497,76.3805,76.1497,76.1826,159000.0
2006-03-07 14:30:00,115.42,115.56,115.32,115.55,39400.0,76.1365,76.2288,76.0705,76.2222,39400.0
2006-03-07 14:35:00,115.55,115.66,115.35,115.66,84100.0,76.2222,76.2948,76.0903,76.2948,84100.0
2006-03-07 14:40:00,115.66,115.71,115.57,115.71,37600.0,76.2948,76.3278,76.2354,76.3278,37600.0
2006-03-07 14:45:00,115.68,115.69,115.5,115.53,36700.0,76.308,76.3146,76.1892,76.209,36700.0
2006-03-07 14:50:00,115.52,115.57,115.35,115.56,58100.0,76.2024,76.2354,76.0903,76.2288,58100.0
2006-03-07 14:55:00,115.55,115.67,115.54,115.54,28300.0,76.2222,76.3014,76.2156,76.2156,28300.0
2006-03-07 15:00:00,115.54,115.64,115.35,115.36,46700.0,76.2156,76.2816,76.0903,76.0969,46700.0
2006-03-07 15:05:00,115.35,115.35,114.8,114.87,127200.0,76.0903,76.0903,75.7275,75.7737,127200.0
2006-03-07 15:10:00,114.81,114.96,114.7,114.76,107600.0,75.7341,75.833,75.6615,75.7011,107600.0
2006-03-07 15:15:00,114.7,114.72,114.4,114.53,179500.0,75.6615,75.6747,75.4636,75.5494,179500.0
2006-03-07 15:20:00,114.52,114.52,114.2,114.36,191200.0,75.5428,75.5428,75.3317,75.4372,191200.0
2006-03-07 15:25:00,114.34,114.98,114.3,114.85,223000.0,75.424,75.8462,75.3977,75.7605,223000.0
2006-03-07 15:30:00,114.85,114.98,114.61,114.77,223400.0,75.7605,75.8462,75.6021,75.7077,223400.0
2006-03-07 15:35:00,114.8,115.12,114.74,115.03,90200.0,75.7275,75.9386,75.6879,75.8792,90200.0
2006-03-07 15:40:00,115.05,115.05,114.68,114.78,172600.0,75.8924,75.8924,75.6483,75.7143,172600.0
2006-03-07 15:45:00,114.78,114.88,114.55,114.6,117900.0,75.7143,75.7803,75.5626,75.5956,117900.0
2006-03-07 15:50:00,114.6,114.65,114.54,114.6,224600.0,75.5956,75.6285,75.556,75.5956,224600.0
2006-03-07 15:55:00,114.6,114.86,114.6,114.85,174100.0,75.5956,75.7671,75.5956,75.7605,174100.0
2006-03-08 09:30:00,114.5,114.5,114.5,114.5,0.0,75.5296,75.5296,75.5296,75.5296,0.0
2006-03-08 09:35:00,114.85,114.85,113.71,113.75,175700.0,75.7605,75.7605,75.0085,75.0349,175700.0
2006-03-08 09:40:00,113.75,114.99,113.71,114.42,144700.0,75.0349,75.8528,75.0085,75.4768,144700.0
2006-03-08 09:45:00,114.43,114.95,114.35,114.64,178400.0,75.4834,75.8264,75.4306,75.6219,178400.0
2006-03-08 09:50:00,114.65,115.25,114.54,114.94,190500.0,75.6285,76.0243,75.556,75.8198,190500.0
2006-03-08 09:55:00,114.95,115.25,114.75,114.86,102800.0,75.8264,76.0243,75.6945,75.7671,102800.0
2006-03-08 10:00:00,114.85,115.66,114.75,115.47,181100.0,75.7605,76.2948,75.6945,76.1694,181100.0
2006-03-08 10:05:00,115.48,115.49,115.25,115.25,140600.0,76.176,76.1826,76.0243,76.0243,140600.0
2006-03-08 10:10:00,115.25,115.8,115.2,115.8,88700.0,76.0243,76.3871,75.9913,76.3871,88700.0
2006-03-08 10:15:00,115.8,116.27,115.71,115.93,104000.0,76.3871,76.6972,76.3278,76.4729,104000.0
2006-03-08 10:20:00,115.9,115.99,115.71,115.92,80100.0,76.4531,76.5125,76.3278,76.4663,80100.0
2006-03-08 10:25:00,115.9,116.05,115.6,115.75,56200.0,76.4531,76.552,76.2552,76.3541,56200.0
2006-03-08 10:30:00,115.73,115.75,114.96,115.22,201300.0,76.341,76.3541,75.833,76.0045,201300.0
2006-03-08 10:35:00,115.29,116.41,115.25,116.35,155300.0,76.0507,76.7895,76.0243,76.7499,155300.0
2006-03-08 10:40:00,116.36,116.7,116.18,116.43,152600.0,76.7565,76.9808,76.6378,76.8027,152600.0
2006-03-08 10:45:00,116.43,116.5,115.5,115.5,171900.0,76.8027,76.8489,76.1892,76.1892,171900.0
2006-03-08 10:50:00,115.5,115.72,115.44,115.45,148200.0,76.1892,76.3344,76.1497,76.1563,148200.0
2006-03-08 10:55:00,115.45,116.08,115.29,115.99,103000.0,76.1563,76.5718,76.0507,76.5125,103000.0
2006-03-08 11:00:00,115.97,116.2,115.83,116.1,71600.0,76.4993,76.651,76.4069,76.585,71600.0
2006-03-08 11:05:00,116.08,116.22,115.65,115.69,79800.0,76.5718,76.6642,76.2882,76.3146,79800.0
2006-03-08 11:10:00,115.69,115.84,115.25,115.26,79000.0,76.3146,76.4135,76.0243,76.0309,79000.0
2006-03-08 11:15:00,115.25,115.4,114.9,114.91,108900.0,76.0243,76.1233,75.7934,75.8,108900.0
2006-03-08 11:20:00,114.95,115.5,114.91,115.36,86900.0,75.8264,76.1892,75.8,76.0969,86900.0
2006-03-08 11:25:00,115.37,115.45,115.21,115.21,48600.0,76.1035,76.1563,75.9979,75.9979,48600.0
2006-03-08 11:30:00,115.21,115.22,114.71,114.72,102100.0,75.9979,76.0045,75.6681,75.6747,102100.0
2006-03-08 11:35:00,114.72,114.99,114.53,114.91,102400.0,75.6747,75.8528,75.5494,75.8,102400.0
2006-03-08 11:40:00,114.9,115.09,114.73,114.75,77500.0,75.7934,75.9188,75.6813,75.6945,77500.0
2006-03-08 11:45:00,114.76,114.78,114.1,114.22,74200.0,75.7011,75.7143,75.2657,75.3449,74200.0
2006-03-08 11:50:00,114.2,114.45,114.04,114.4,63600.0,75.3317,75.4966,75.2262,75.4636,63600.0
2006-03-08 11:55:00,114.36,114.55,114.36,114.5,53100.0,75.4372,75.5626,75.4372,75.5296,53100.0
2006-03-08 12:00:00,114.47,114.56,114.0,114.01,147500.0,75.5098,75.5692,75.1998,75.2064,147500.0
2006-03-08 12:05:00,114.01,114.31,114.0,114.19,66200.0,75.2064,75.4043,75.1998,75.3251,66200.0
2006-03-08 12:10:00,114.18,114.36,114.06,114.06,69800.0,75.3185,75.4372,75.2393,75.2393,69800.0
2006-03-08 12:15:00,114.05,114.06,113.46,113.56,93000.0,75.2327,75.2393,74.8436,74.9095,93000.0
2006-03-08 12:20:00,113.5,114.04,113.4,113.96,95000.0,74.8699,75.2262,74.804,75.1734,95000.0
2006-03-08 12:25:00,113.95,114.1,113.7,114.08,47100.0,75.1668,75.2657,75.0019,75.2525,47100.0
2006-03-08 12:30:00,114.09,114.14,113.51,113.55,56500.0,75.2591,75.2921,74.8765,74.9029,56500.0
2006-03-08 12:35:00,113.55,114.1,113.55,114.1,63900.0,74.9029,75.2657,74.9029,75.2657,63900.0
2006-03-08 12:40:00,114.07,114.62,114.07,114.54,65400.0,75.2459,75.6087,75.2459,75.556,65400.0
2006-03-08 12:45:00,114.54,114.64,114.33,114.5,56400.0,75.556,75.6219,75.4174,75.5296,56400.0
2006-03-08 12:50:00,114.44,115.0,114.44,114.9,76700.0,75.49,75.8594,75.49,75.7934,76700.0
2006-03-08 12:55:00,114.89,114.89,114.51,114.6,79000.0,75.7869,75.7869,75.5362,75.5956,79000.0
2006-03-08 13:00:00,114.54,115.04,114.53,115.04,63600.0,75.556,75.8858,75.5494,75.8858,63600.0
2006-03-08 13:05:00,115.05,115.41,115.05,115.15,53000.0,75.8924,76.1299,75.8924,75.9584,53000.0
2006-03-08 13:10:00,115.15,115.18,114.85,114.98,74300.0,75.9584,75.9781,75.7605,75.8462,74300.0
2006-03-08 13:15:00,115.03,115.04,114.81,114.97,98800.0,75.8792,75.8858,75.7341,75.8396,98800.0
2006-03-08 13:20:00,114.98,115.29,114.98,115.15,57800.0,75.8462,76.0507,75.8462,75.9584,57800.0
2006-03-08 13:25:00,115.15,115.34,115.05,115.32,54700.0,75.9584,76.0837,75.8924,76.0705,54700.0
2006-03-08 13:30:00,115.31,115.31,115.0,115.01,50400.0,76.0639,76.0639,75.8594,75.866,50400.0
2006-03-08 13:35:00,115.0,115.1,114.95,114.97,64500.0,75.8594,75.9254,75.8264,75.8396,64500.0
2006-03-08 13:40:00,114.97,115.03,114.92,114.99,45400.0,75.8396,75.8792,75.8066,75.8528,45400.0
2006-03-08 13:45:00,114.99,115.01,114.75,114.84,71600.0,75.8528,75.866,75.6945,75.7539,71600.0
2006-03-08 13:50:00,114.84,114.92,114.6,114.81,96300.0,75.7539,75.8066,75.5956,75.7341,96300.0
2006-03-08 13:55:00,114.79,115.11,114.75,115.1,28600.0,75.7209,75.932,75.6945,75.9254,28600.0
2006-03-08 14:00:00,115.11,115.68,115.11,115.42,93000.0,75.932,76.308,75.932,76.1365,93000.0
2006-03-08 14:05:00,115.4,115.83,115.29,115.8,67800.0,76.1233,76.4069,76.0507,76.3871,67800.0
2006-03-08 14:10:00,115.82,115.9,115.3,115.31,86800.0,76.4003,76.4531,76.0573,76.0639,86800.0
2006-03-08 14:15:00,115.3,115.57,115.24,115.57,65400.0,76.0573,76.2354,76.0177,76.2354,65400.0
2006-03-08 14:20:00,115.5,115.56,115.36,115.43,48800.0,76.1892,76.2288,76.0969,76.1431,48800.0
2006-03-08 14:25:00,115.44,115.6,115.25,115.32,49600.0,76.1497,76.2552,76.0243,76.0705,49600.0
2006-03-08 14:30:00,115.3,115.92,115.23,115.86,88700.0,76.0573,76.4663,76.0111,76.4267,88700.0
2006-03-08 14:35:00,115.9,115.92,115.56,115.58,71700.0,76.4531,76.4663,76.2288,76.242,71700.0
2006-03-08 14:40:00,115.58,116.0,115.58,115.95,83000.0,76.242,76.5191,76.242,76.4861,83000.0
2006-03-08 14:45:00,115.94,116.23,115.92,116.0,78100.0,76.4795,76.6708,76.4663,76.5191,78100.0
2006-03-08 14:50:00,116.0,116.48,115.95,116.44,100000.0,76.5191,76.8357,76.4861,76.8093,100000.0
2006-03-08 14:55:00,116.44,116.77,116.02,116.14,151800.0,76.8093,77.027,76.5323,76.6114,151800.0
2006-03-08 15:00:00,116.13,116.66,116.13,116.45,92200.0,76.6048,76.9544,76.6048,76.8159,92200.0
2006-03-08 15:05:00,116.44,116.55,116.3,116.52,62500.0,76.8093,76.8819,76.717,76.8621,62500.0
2006-03-08 15:10:00,116.51,116.52,115.91,116.08,88700.0,76.8555,76.8621,76.4597,76.5718,88700.0
2006-03-08 15:15:00,116.08,116.11,115.93,115.99,62900.0,76.5718,76.5916,76.4729,76.5125,62900.0
2006-03-08 15:20:00,116.03,116.03,115.93,115.96,62700.0,76.5388,76.5388,76.4729,76.4927,62700.0
2006-03-08 15:25:00,115.97,115.99,115.61,115.61,74500.0,76.4993,76.5125,76.2618,76.2618,74500.0
2006-03-08 15:30:00,115.63,115.65,115.32,115.32,72200.0,76.275,76.2882,76.0705,76.0705,72200.0
2006-03-08 15:35:00,115.3,115.56,115.25,115.56,69200.0,76.0573,76.2288,76.0243,76.2288,69200.0
2006-03-08 15:40:00,115.54,116.35,115.54,116.3,73900.0,76.2156,76.7499,76.2156,76.717,73900.0
2006-03-08 15:45:00,116.3,116.3,116.08,116.23,116000.0,76.717,76.717,76.5718,76.6708,116000.0
2006-03-08 15:50:00,116.24,116.37,116.14,116.15,113900.0,76.6774,76.7631,76.6114,76.618,113900.0
2006-03-08 15:55:00,116.15,116.16,115.93,116.09,125000.0,76.618,76.6246,76.4729,76.5784,125000.0
2006-03-09 09:30:00,116.81,116.9,116.34,116.53,95400.0,77.0534,77.1127,76.7433,76.8687,95400.0
2006-03-09 09:35:00,116.39,117.02,116.39,117.02,84600.0,76.7763,77.1919,76.7763,77.1919,84600.0
2006-03-09 09:40:00,117.04,117.3,116.4,116.56,80100.0,77.2051,77.3766,76.7829,76.8885,80100.0
2006-03-09 09:45:00,116.56,116.88,116.42,116.45,88000.0,76.8885,77.0995,76.7961,76.8159,88000.0
2006-03-09 09:50:00,116.5,116.5,115.59,115.9,96600.0,76.8489,76.8489,76.2486,76.4531,96600.0
2006-03-09 09:55:00,116.14,116.3,115.91,116.23,63200.0,76.6114,76.717,76.4597,76.6708,63200.0
2006-03-09 10:00:00,116.23,116.44,116.01,116.23,70800.0,76.6708,76.8093,76.5257,76.6708,70800.0
2006-03-09 10:05:00,116.23,116.36,115.96,116.16,50700.0,76.6708,76.7565,76.4927,76.6246,50700.0
2006-03-09 10:10:00,116.2,116.2,115.6,115.68,59000.0,76.651,76.651,76.2552,76.308,59000.0
2006-03-09 10:15:00,115.67,115.92,115.43,115.74,71500.0,76.3014,76.4663,76.1431,76.3476,71500.0
2006-03-09 10:20:00,115.76,115.94,115.66,115.76,42200.0,76.3607,76.4795,76.2948,76.3607,42200.0
2006-03-09 10:25:00,115.93,115.93,115.62,115.73,95000.0,76.4729,76.4729,76.2684,76.341,95000.0
2006-03-09 10:30:00,115.64,115.74,114.9,115.18,321100.0,76.2816,76.3476,75.7934,75.9781,321100.0
2006-03-09 10:35:00,115.22,115.38,114.67,115.3,124300.0,76.0045,76.1101,75.6417,76.0573,124300.0
2006-03-09 10:40:00,115.32,115.64,115.21,115.51,110000.0,76.0705,76.2816,75.9979,76.1958,110000.0
2006-03-09 10:45:00,115.51,115.94,115.46,115.74,116800.0,76.1958,76.4795,76.1628,76.3476,116800.0
2006-03-09 10:50:00,115.74,115.74,115.26,115.48,103500.0,76.3476,76.3476,76.0309,76.176,103500.0
2006-03-09 10:55:00,115.48,115.62,114.85,114.96,85000.0,76.176,76.2684,75.7605,75.833,85000.0
2006-03-09 11:00:00,114.91,115.13,114.75,115.06,89000.0,75.8,75.9452,75.6945,75.899,89000.0
2006-03-09 11:05:00,115.09,115.38,114.97,115.29,43300.0,75.9188,76.1101,75.8396,76.0507,43300.0
2006-03-09 11:10:00,115.21,115.39,114.86,115.01,63200.0,75.9979,76.1167,75.7671,75.866,63200.0
2006-03-09 11:15:00,115.05,115.15,114.39,114.55,76200.0,75.8924,75.9584,75.457,75.5626,76200.0
2006-03-09 11:20:00,114.57,114.85,114.48,114.81,40900.0,75.5758,75.7605,75.5164,75.7341,40900.0
2006-03-09 11:25:00,114.81,115.26,114.81,115.18,48400.0,75.7341,76.0309,75.7341,75.9781,48400.0
2006-03-09 11:30:00,115.21,115.46,115.1,115.25,38800.0,75.9979,76.1628,75.9254,76.0243,38800.0
2006-03-09 11:35:00,115.26,115.31,115.1,115.25,63100.0,76.0309,76.0639,75.9254,76.0243,63100.0
2006-03-09 11:40:00,115.25,115.75,115.19,115.72,95000.0,76.0243,76.3541,75.9847,76.3344,95000.0
2006-03-09 11:45:00,115.72,116.24,115.68,115.97,93600.0,76.3344,76.6774,76.308,76.4993,93600.0
2006-03-09 11:50:00,115.97,116.15,115.61,115.77,94000.0,76.4993,76.618,76.2618,76.3673,94000.0
2006-03-09 11:55:00,115.78,116.15,115.78,116.04,72900.0,76.3739,76.618,76.3739,76.5454,72900.0
2006-03-09 12:00:00,116.03,116.1,115.6,115.74,46600.0,76.5388,76.585,76.2552,76.3476,46600.0
2006-03-09 12:05:00,115.74,115.75,115.42,115.75,75000.0,76.3476,76.3541,76.1365,76.3541,75000.0
2006-03-09 12:10:00,115.76,116.18,115.76,116.15,51400.0,76.3607,76.6378,76.3607,76.618,51400.0
2006-03-09 12:15:00,116.16,116.35,116.11,116.25,73600.0,76.6246,76.7499,76.5916,76.684,73600.0
2006-03-09 12:20:00,116.25,116.44,116.14,116.2,54600.0,76.684,76.8093,76.6114,76.651,54600.0
2006-03-09 12:25:00,116.16,116.2,115.83,115.9,35200.0,76.6246,76.651,76.4069,76.4531,35200.0
2006-03-09 12:30:00,115.9,116.0,115.65,115.7,50300.0,76.4531,76.5191,76.2882,76.3212,50300.0
2006-03-09 12:35:00,115.7,115.7,115.3,115.57,61500.0,76.3212,76.3212,76.0573,76.2354,61500.0
2006-03-09 12:40:00,115.57,116.0,115.41,115.54,57600.0,76.2354,76.5191,76.1299,76.2156,57600.0
2006-03-09 12:45:00,115.5,115.5,115.16,115.21,99400.0,76.1892,76.1892,75.965,75.9979,99400.0
2006-03-09 12:50:00,115.21,115.4,115.17,115.22,81100.0,75.9979,76.1233,75.9716,76.0045,81100.0
2006-03-09 12:55:00,115.25,115.5,115.23,115.5,64100.0,76.0243,76.1892,76.0111,76.1892,64100.0
2006-03-09 13:00:00,115.48,116.14,115.44,116.12,58700.0,76.176,76.6114,76.1497,76.5982,58700.0
2006-03-09 13:05:00,116.11,116.43,116.08,116.12,27200.0,76.5916,76.8027,76.5718,76.5982,27200.0
2006-03-09 13:10:00,116.12,116.16,115.78,115.78,43100.0,76.5982,76.6246,76.3739,76.3739,43100.0
2006-03-09 13:15:00,115.78,116.06,115.71,115.75,50900.0,76.3739,76.5586,76.3278,76.3541,50900.0
2006-03-09 13:20:00,115.76,116.05,115.7,115.97,35300.0,76.3607,76.552,76.3212,76.4993,35300.0
2006-03-09 13:25:00,115.97,116.0,115.8,115.8,24500.0,76.4993,76.5191,76.3871,76.3871,24500.0
2006-03-09 13:30:00,115.8,115.89,115.72,115.78,30500.0,76.3871,76.4465,76.3344,76.3739,30500.0
2006-03-09 13:35:00,115.8,115.85,115.62,115.66,18000.0,76.3871,76.4201,76.2684,76.2948,18000.0
2006-03-09 13:40:00,115.64,115.79,115.64,115.75,21300.0,76.2816,76.3805,76.2816,76.3541,21300.0
2006-03-09 13:45:00,115.75,115.76,115.65,115.71,15800.0,76.3541,76.3607,76.2882,76.3278,15800.0
2006-03-09 13:50:00,115.71,115.85,115.62,115.7,17500.0,76.3278,76.4201,76.2684,76.3212,17500.0
2006-03-09 13:55:00,115.7,116.05,115.67,116.05,27300.0,76.3212,76.552,76.3014,76.552,27300.0
2006-03-09 14:00:00,116.02,116.37,115.95,116.27,91700.0,76.5323,76.7631,76.4861,76.6972,91700.0
2006-03-09 14:05:00,116.25,116.34,115.98,116.01,38700.0,76.684,76.7433,76.5059,76.5257,38700.0
2006-03-09 14:10:00,116.03,116.07,115.84,115.94,52900.0,76.5388,76.5652,76.4135,76.4795,52900.0
2006-03-09 14:15:00,115.94,115.99,115.79,115.79,36000.0,76.4795,76.5125,76.3805,76.3805,36000.0
2006-03-09 14:20:00,115.79,115.84,115.5,115.5,40500.0,76.3805,76.4135,76.1892,76.1892,40500.0
2006-03-09 14:25:00,115.51,115.91,115.51,115.85,32500.0,76.1958,76.4597,76.1958,76.4201,32500.0
2006-03-09 14:30:00,115.86,116.15,115.85,116.04,23400.0,76.4267,76.618,76.4201,76.5454,23400.0
2006-03-09 14:35:00,116.05,116.12,115.96,115.97,12100.0,76.552,76.5982,76.4927,76.4993,12100.0
2006-03-09 14:40:00,115.96,115.97,115.52,115.56,24100.0,76.4927,76.4993,76.2024,76.2288,24100.0
2006-03-09 14:45:00,115.53,115.72,115.35,115.72,33600.0,76.209,76.3344,76.0903,76.3344,33600.0
2006-03-09 14:50:00,115.7,115.74,115.34,115.5,82000.0,76.3212,76.3476,76.0837,76.1892,82000.0
2006-03-09 14:55:00,115.49,115.49,115.0,115.24,66500.0,76.1826,76.1826,75.8594,76.0177,66500.0
2006-03-09 15:00:00,115.26,115.34,114.99,115.01,43800.0,76.0309,76.0837,75.8528,75.866,43800.0
2006-03-09 15:05:00,115.01,115.28,114.85,115.28,47300.0,75.866,76.0441,75.7605,76.0441,47300.0
2006-03-09 15:10:00,115.28,115.42,115.15,115.23,53400.0,76.0441,76.1365,75.9584,76.0111,53400.0
2006-03-09 15:15:00,115.23,115.44,115.05,115.12,51100.0,76.0111,76.1497,75.8924,75.9386,51100.0
2006-03-09 15:20:00,115.12,115.15,114.86,114.86,28500.0,75.9386,75.9584,75.7671,75.7671,28500.0
2006-03-09 15:25:00,114.84,115.28,114.69,115.17,58300.0,75.7539,76.0441,75.6549,75.9716,58300.0
2006-03-09 15:30:00,115.19,115.24,114.84,115.03,30000.0,75.9847,76.0177,75.7539,75.8792,30000.0
2006-03-09 15:35:00,115.05,115.31,114.95,115.28,33600.0,75.8924,76.0639,75.8264,76.0441,33600.0
2006-03-09 15:40:00,115.29,115.29,115.01,115.11,61300.0,76.0507,76.0507,75.866,75.932,61300.0
2006-03-09 15:45:00,115.09,115.17,114.97,114.99,41800.0,75.9188,75.9716,75.8396,75.8528,41800.0
2006-03-09 15:50:00,114.99,115.0,114.85,114.87,97400.0,75.8528,75.8594,75.7605,75.7737,97400.0
2006-03-09 15:55:00,114.87,114.9,114.6,114.64,167500.0,75.7737,75.7934,75.5956,75.6219,167500.0
2006-03-10 09:30:00,114.7,114.7,114.15,114.15,145900.0,75.6615,75.6615,75.2987,75.2987,145900.0
2006-03-10 09:35:00,114.21,114.25,113.76,113.86,130500.0,75.3383,75.3647,75.0414,75.1074,130500.0
2006-03-10 09:40:00,113.85,114.15,113.83,113.98,98900.0,75.1008,75.2987,75.0876,75.1866,98900.0
2006-03-10 09:45:00,114.09,114.93,114.0,114.51,70800.0,75.2591,75.8132,75.1998,75.5362,70800.0
2006-03-10 09:50:00,114.54,114.98,114.4,114.7,100100.0,75.556,75.8462,75.4636,75.6615,100100.0
2006-03-10 09:55:00,114.7,115.35,114.58,115.35,93600.0,75.6615,76.0903,75.5824,76.0903,93600.0
2006-03-10 10:00:00,115.36,115.42,114.65,114.65,63100.0,76.0969,76.1365,75.6285,75.6285,63100.0
2006-03-10 10:05:00,114.72,115.84,114.65,115.7,94800.0,75.6747,76.4135,75.6285,76.3212,94800.0
2006-03-10 10:10:00,115.83,115.89,115.3,115.54,101700.0,76.4069,76.4465,76.0573,76.2156,101700.0
2006-03-10 10:15:00,115.54,115.8,115.23,115.46,91500.0,76.2156,76.3871,76.0111,76.1628,91500.0
2006-03-10 10:20:00,115.46,115.46,114.89,115.2,93000.0,76.1628,76.1628,75.7869,75.9913,93000.0
2006-03-10 10:25:00,115.28,115.5,115.16,115.47,73100.0,76.0441,76.1892,75.965,76.1694,73100.0
2006-03-10 10:30:00,115.47,115.83,115.47,115.83,46200.0,76.1694,76.4069,76.1694,76.4069,46200.0
2006-03-10 10:35:00,115.83,116.23,115.8,116.1,67800.0,76.4069,76.6708,76.3871,76.585,67800.0
2006-03-10 10:40:00,116.11,116.75,116.11,116.41,95600.0,76.5916,77.0138,76.5916,76.7895,95600.0
2006-03-10 10:45:00,116.41,116.41,116.02,116.19,96600.0,76.7895,76.7895,76.5323,76.6444,96600.0
2006-03-10 10:50:00,116.14,116.45,116.05,116.21,53800.0,76.6114,76.8159,76.552,76.6576,53800.0
2006-03-10 10:55:00,116.29,116.3,116.05,116.19,112400.0,76.7104,76.717,76.552,76.6444,112400.0
2006-03-10 11:00:00,116.19,116.8,116.1,116.79,75100.0,76.6444,77.0468,76.585,77.0402,75100.0
2006-03-10 11:05:00,116.79,117.24,116.73,117.21,85300.0,77.0402,77.337,77.0006,77.3172,85300.0
2006-03-10 11:10:00,117.18,117.5,117.18,117.3,192400.0,77.2974,77.5085,77.2974,77.3766,192400.0
2006-03-10 11:15:00,117.31,117.42,117.14,117.2,135400.0,77.3832,77.4558,77.2711,77.3106,135400.0
2006-03-10 11:20:00,117.23,117.23,116.58,116.66,80600.0,77.3304,77.3304,76.9017,76.9544,80600.0
2006-03-10 11:25:00,116.66,116.98,116.61,116.82,65000.0,76.9544,77.1655,76.9214,77.06,65000.0
2006-03-10 11:30:00,116.84,116.86,116.55,116.84,52000.0,77.0732,77.0864,76.8819,77.0732,52000.0
2006-03-10 11:35:00,116.88,116.92,116.39,116.62,44600.0,77.0995,77.1259,76.7763,76.928,44600.0
2006-03-10 11:40:00,116.66,116.68,116.35,116.65,46200.0,76.9544,76.9676,76.7499,76.9478,46200.0
2006-03-10 11:45:00,116.65,116.99,116.65,116.9,45500.0,76.9478,77.1721,76.9478,77.1127,45500.0
2006-03-10 11:50:00,116.85,116.95,116.75,116.9,37900.0,77.0798,77.1457,77.0138,77.1127,37900.0
2006-03-10 11:55:00,116.9,117.07,116.89,116.99,38200.0,77.1127,77.2249,77.1061,77.1721,38200.0
2006-03-10 12:00:00,117.01,117.15,117.0,117.14,46000.0,77.1853,77.2777,77.1787,77.2711,46000.0
2006-03-10 12:05:00,117.14,117.17,116.95,117.1,39500.0,77.2711,77.2908,77.1457,77.2447,39500.0
2006-03-10 12:10:00,117.06,117.21,117.0,117.05,21100.0,77.2183,77.3172,77.1787,77.2117,21100.0
2006-03-10 12:15:00,117.09,117.23,116.97,117.18,28500.0,77.2381,77.3304,77.1589,77.2974,28500.0
2006-03-10 12:20:00,117.18,117.18,117.05,117.08,41800.0,77.2974,77.2974,77.2117,77.2315,41800.0
2006-03-10 12:25:00,117.08,117.08,116.83,116.96,79000.0,77.2315,77.2315,77.0666,77.1523,79000.0
2006-03-10 12:30:00,116.96,116.96,116.85,116.92,22600.0,77.1523,77.1523,77.0798,77.1259,22600.0
2006-03-10 12:35:00,116.93,117.01,116.91,117.01,17600.0,77.1325,77.1853,77.1193,77.1853,17600.0
2006-03-10 12:40:00,117.07,117.22,117.02,117.22,30100.0,77.2249,77.3238,77.1919,77.3238,30100.0
2006-03-10 12:45:00,117.22,117.65,117.22,117.6,70500.0,77.3238,77.6075,77.3238,77.5745,70500.0
2006-03-10 12:50:00,117.57,117.57,117.35,117.36,69000.0,77.5547,77.5547,77.4096,77.4162,69000.0
2006-03-10 12:55:00,117.35,117.43,117.26,117.34,59700.0,77.4096,77.4624,77.3502,77.403,59700.0
2006-03-10 13:00:00,117.34,117.41,116.87,116.91,29400.0,77.403,77.4492,77.093,77.1193,29400.0
2006-03-10 13:05:00,116.9,116.97,116.73,116.89,40800.0,77.1127,77.1589,77.0006,77.1061,40800.0
2006-03-10 13:10:00,116.87,117.61,116.87,117.56,44900.0,77.093,77.5811,77.093,77.5481,44900.0
2006-03-10 13:15:00,117.6,117.7,117.37,117.37,43700.0,77.5745,77.6405,77.4228,77.4228,43700.0
2006-03-10 13:20:00,117.4,117.54,117.16,117.52,37700.0,77.4426,77.5349,77.2842,77.5217,37700.0
2006-03-10 13:25:00,117.49,117.74,117.36,117.64,28000.0,77.5019,77.6668,77.4162,77.6009,28000.0
2006-03-10 13:30:00,117.64,117.75,117.44,117.52,57300.0,77.6009,77.6734,77.469,77.5217,57300.0
2006-03-10 13:35:00,117.53,117.57,117.28,117.47,38800.0,77.5283,77.5547,77.3634,77.4887,38800.0
2006-03-10 13:40:00,117.42,117.42,116.98,117.0,38200.0,77.4558,77.4558,77.1655,77.1787,38200.0
2006-03-10 13:45:00,117.0,117.49,116.93,117.49,47100.0,77.1787,77.5019,77.1325,77.5019,47100.0
2006-03-10 13:50:00,117.45,117.59,117.32,117.59,24400.0,77.4755,77.5679,77.3898,77.5679,24400.0
2006-03-10 13:55:00,117.6,117.6,117.44,117.45,21700.0,77.5745,77.5745,77.469,77.4755,21700.0
2006-03-10 14:00:00,117.45,117.63,117.27,117.45,40400.0,77.4755,77.5943,77.3568,77.4755,40400.0
2006-03-10 14:05:00,117.45,117.46,116.92,116.96,30500.0,77.4755,77.4821,77.1259,77.1523,30500.0
2006-03-10 14:10:00,116.96,117.3,116.96,117.01,48300.0,77.1523,77.3766,77.1523,77.1853,48300.0
2006-03-10 14:15:00,117.07,117.36,117.01,117.19,38800.0,77.2249,77.4162,77.1853,77.304,38800.0
2006-03-10 14:20:00,117.18,117.53,117.18,117.53,27500.0,77.2974,77.5283,77.2974,77.5283,27500.0
2006-03-10 14:25:00,117.53,117.56,117.15,117.15,40400.0,77.5283,77.5481,77.2777,77.2777,40400.0
2006-03-10 14:30:00,117.15,117.25,116.95,117.08,70200.0,77.2777,77.3436,77.1457,77.2315,70200.0
2006-03-10 14:35:00,117.1,117.32,117.1,117.3,36200.0,77.2447,77.3898,77.2447,77.3766,36200.0
2006-03-10 14:40:00,117.3,117.39,117.21,117.32,45700.0,77.3766,77.436,77.3172,77.3898,45700.0
2006-03-10 14:45:00,117.32,117.38,117.02,117.02,29300.0,77.3898,77.4294,77.1919,77.1919,29300.0
2006-03-10 14:50:00,117.02,117.05,116.6,116.64,74600.0,77.1919,77.2117,76.9148,76.9412,74600.0
2006-03-10 14:55:00,116.64,116.78,116.56,116.69,76500.0,76.9412,77.0336,76.8885,76.9742,76500.0
2006-03-10 15:00:00,116.69,117.05,116.66,116.71,75000.0,76.9742,77.2117,76.9544,76.9874,75000.0
2006-03-10 15:05:00,116.7,116.84,116.18,116.63,98000.0,76.9808,77.0732,76.6378,76.9346,98000.0
2006-03-10 15:10:00,116.62,116.62,116.32,116.39,64400.0,76.928,76.928,76.7301,76.7763,64400.0
2006-03-10 15:15:00,116.38,116.84,116.26,116.56,119600.0,76.7697,77.0732,76.6906,76.8885,119600.0
2006-03-10 15:20:00,116.56,116.84,116.47,116.8,55700.0,76.8885,77.0732,76.8291,77.0468,55700.0
2006-03-10 15:25:00,116.77,116.91,116.68,116.74,39800.0,77.027,77.1193,76.9676,77.0072,39800.0
2006-03-10 15:30:00,116.75,117.08,116.63,116.7,67700.0,77.0138,77.2315,76.9346,76.9808,67700.0
2006-03-10 15:35:00,116.69,116.69,116.56,116.63,56400.0,76.9742,76.9742,76.8885,76.9346,56400.0
2006-03-10 15:40:00,116.6,116.6,116.29,116.29,46300.0,76.9148,76.9148,76.7104,76.7104,46300.0
2006-03-10 15:45:00,116.29,116.47,116.25,116.46,64100.0,76.7104,76.8291,76.684,76.8225,64100.0
2006-03-10 15:50:00,116.43,116.77,116.42,116.75,66700.0,76.8027,77.027,76.7961,77.0138,66700.0
2006-03-10 15:55:00,116.75,116.92,116.68,116.87,106100.0,77.0138,77.1259,76.9676,77.093,106100.0
2006-03-13 09:30:00,117.0,117.0,117.0,117.0,0.0,77.1787,77.1787,77.1787,77.1787,0.0
2006-03-13 09:35:00,117.45,117.63,117.15,117.26,107700.0,77.4755,77.5943,77.2777,77.3502,107700.0
2006-03-13 09:40:00,117.25,117.26,116.92,117.26,99600.0,77.3436,77.3502,77.1259,77.3502,99600.0
2006-03-13 09:45:00,117.27,117.48,117.07,117.16,153000.0,77.3568,77.4953,77.2249,77.2842,153000.0
2006-03-13 09:50:00,117.15,117.27,116.66,117.04,104100.0,77.2777,77.3568,76.9544,77.2051,104100.0
2006-03-13 09:55:00,117.04,117.14,116.59,116.71,87000.0,77.2051,77.2711,76.9083,76.9874,87000.0
2006-03-13 10:00:00,116.71,116.9,116.6,116.71,93000.0,76.9874,77.1127,76.9148,76.9874,93000.0
2006-03-13 10:05:00,116.71,116.83,116.34,116.56,82600.0,76.9874,77.0666,76.7433,76.8885,82600.0
2006-03-13 10:10:00,116.54,116.76,116.23,116.72,88800.0,76.8753,77.0204,76.6708,76.994,88800.0
2006-03-13 10:15:00,116.75,116.76,116.13,116.13,85400.0,77.0138,77.0204,76.6048,76.6048,85400.0
2006-03-13 10:20:00,116.13,116.34,116.0,116.33,77300.0,76.6048,76.7433,76.5191,76.7367,77300.0
2006-03-13 10:25:00,116.34,116.74,116.29,116.74,130100.0,76.7433,77.0072,76.7104,77.0072,130100.0
2006-03-13 10:30:00,116.74,117.24,116.73,117.22,137600.0,77.0072,77.337,77.0006,77.3238,137600.0
2006-03-13 10:35:00,117.21,117.65,117.08,117.65,119600.0,77.3172,77.6075,77.2315,77.6075,119600.0
2006-03-13 10:40:00,117.68,117.81,117.31,117.39,147900.0,77.6273,77.713,77.3832,77.436,147900.0
2006-03-13 10:45:00,117.37,117.59,117.31,117.41,114800.0,77.4228,77.5679,77.3832,77.4492,114800.0
2006-03-13 10:50:00,117.42,117.54,117.11,117.13,100300.0,77.4558,77.5349,77.2513,77.2645,100300.0
2006-03-13 10:55:00,117.11,117.22,116.81,116.96,110200.0,77.2513,77.3238,77.0534,77.1523,110200.0
2006-03-13 11:00:00,116.96,117.07,116.87,117.0,112000.0,77.1523,77.2249,77.093,77.1787,112000.0
2006-03-13 11:05:00,116.99,117.02,116.46,116.64,91800.0,77.1721,77.1919,76.8225,76.9412,91800.0
2006-03-13 11:10:00,116.64,116.94,116.62,116.76,43400.0,76.9412,77.1391,76.928,77.0204,43400.0
2006-03-13 11:15:00,116.77,116.93,116.71,116.93,39200.0,77.027,77.1325,76.9874,77.1325,39200.0
2006-03-13 11:20:00,116.93,117.06,116.81,116.81,57300.0,77.1325,77.2183,77.0534,77.0534,57300.0
2006-03-13 11:25:00,116.86,116.97,116.7,116.77,37200.0,77.0864,77.1589,76.9808,77.027,37200.0
2006-03-13 11:30:00,116.71,116.82,116.36,116.45,80800.0,76.9874,77.06,76.7565,76.8159,80800.0
2006-03-13 11:35:00,116.43,116.76,116.35,116.71,47200.0,76.8027,77.0204,76.7499,76.9874,47200.0
2006-03-13 11:40:00,116.76,117.15,116.76,116.97,58500.0,77.0204,77.2777,77.0204,77.1589,58500.0
2006-03-13 11:45:00,116.95,117.39,116.86,117.33,57000.0,77.1457,77.436,77.0864,77.3964,57000.0
2006-03-13 11:50:00,117.34,117.36,117.01,117.06,79700.0,77.403,77.4162,77.1853,77.2183,79700.0
2006-03-13 11:55:00,117.03,117.03,116.45,116.68,80700.0,77.1985,77.1985,76.8159,76.9676,80700.0
2006-03-13 12:00:00,116.66,116.79,116.36,116.45,49200.0,76.9544,77.0402,76.7565,76.8159,49200.0
2006-03-13 12:05:00,116.47,116.65,116.31,116.31,72600.0,76.8291,76.9478,76.7235,76.7235,72600.0
2006-03-13 12:10:00,116.31,116.31,116.0,116.03,95800.0,76.7235,76.7235,76.5191,76.5388,95800.0
2006-03-13 12:15:00,116.01,116.18,115.81,116.15,102100.0,76.5257,76.6378,76.3937,76.618,102100.0
2006-03-13 12:20:00,116.15,116.18,115.9,115.94,36700.0,76.618,76.6378,76.4531,76.4795,36700.0
2006-03-13 12:25:00,115.95,116.23,115.8,116.0,68400.0,76.4861,76.6708,76.3871,76.5191,68400.0
2006-03-13 12:30:00,116.07,116.07,115.88,115.95,29600.0,76.5652,76.5652,76.4399,76.4861,29600.0
2006-03-13 12:35:00,115.96,116.06,115.94,116.0,24800.0,76.4927,76.5586,76.4795,76.5191,24800.0
2006-03-13 12:40:00,116.0,116.27,115.91,116.2,80800.0,76.5191,76.6972,76.4597,76.651,80800.0
2006-03-13 12:45:00,116.2,116.5,116.2,116.5,51900.0,76.651,76.8489,76.651,76.8489,51900.0
2006-03-13 12:50:00,116.5,116.8,116.37,116.73,50700.0,76.8489,77.0468,76.7631,77.0006,50700.0
2006-03-13 12:55:00,116.74,116.82,116.61,116.67,35900.0,77.0072,77.06,76.9214,76.961,35900.0
2006-03-13 13:00:00,116.66,116.77,116.65,116.74,77300.0,76.9544,77.027,76.9478,77.0072,77300.0
2006-03-13 13:05:00,116.74,116.8,116.7,116.76,68900.0,77.0072,77.0468,76.9808,77.0204,68900.0
2006-03-13 13:10:00,116.77,116.85,116.5,116.52,85000.0,77.027,77.0798,76.8489,76.8621,85000.0
2006-03-13 13:15:00,116.53,116.6,116.07,116.4,43900.0,76.8687,76.9148,76.5652,76.7829,43900.0
2006-03-13 13:20:00,116.38,116.38,116.0,116.13,42400.0,76.7697,76.7697,76.5191,76.6048,42400.0
2006-03-13 13:25:00,116.13,116.43,116.12,116.43,33000.0,76.6048,76.8027,76.5982,76.8027,33000.0
2006-03-13 13:30:00,116.45,116.53,116.25,116.4,57600.0,76.8159,76.8687,76.684,76.7829,57600.0
2006-03-13 13:35:00,116.35,116.77,116.35,116.77,51900.0,76.7499,77.027,76.7499,77.027,51900.0
2006-03-13 13:40:00,116.8,117.11,116.8,117.11,95400.0,77.0468,77.2513,77.0468,77.2513,95400.0
2006-03-13 13:45:00,117.08,117.37,117.03,117.3,71700.0,77.2315,77.4228,77.1985,77.3766,71700.0
2006-03-13 13:50:00,117.3,117.32,117.05,117.17,111900.0,77.3766,77.3898,77.2117,77.2908,111900.0
2006-03-13 13:55:00,117.18,117.37,117.0,117.32,94700.0,77.2974,77.4228,77.1787,77.3898,94700.0
2006-03-13 14:00:00,117.32,117.34,117.14,117.33,101300.0,77.3898,77.403,77.2711,77.3964,101300.0
2006-03-13 14:05:00,117.33,117.54,117.2,117.45,102600.0,77.3964,77.5349,77.3106,77.4755,102600.0
2006-03-13 14:10:00,117.45,117.68,117.38,117.55,79500.0,77.4755,77.6273,77.4294,77.5415,79500.0
2006-03-13 14:15:00,117.57,117.65,117.27,117.34,104800.0,77.5547,77.6075,77.3568,77.403,104800.0
2006-03-13 14:20:00,117.34,117.46,117.17,117.39,49200.0,77.403,77.4821,77.2908,77.436,49200.0
2006-03-13 14:25:00,117.4,117.41,117.07,117.14,112800.0,77.4426,77.4492,77.2249,77.2711,112800.0
2006-03-13 14:30:00,117.13,117.21,117.0,117.1,82400.0,77.2645,77.3172,77.1787,77.2447,82400.0
2006-03-13 14:35:00,117.09,117.14,116.96,117.01,82600.0,77.2381,77.2711,77.1523,77.1853,82600.0
2006-03-13 14:40:00,117.01,117.25,116.99,117.04,49400.0,77.1853,77.3436,77.1721,77.2051,49400.0
2006-03-13 14:45:00,117.05,117.16,116.99,117.0,95300.0,77.2117,77.2842,77.1721,77.1787,95300.0
2006-03-13 14:50:00,117.0,117.05,116.67,116.69,106100.0,77.1787,77.2117,76.961,76.9742,106100.0
2006-03-13 14:55:00,116.7,116.85,116.68,116.85,48600.0,76.9808,77.0798,76.9676,77.0798,48600.0
2006-03-13 15:00:00,116.86,117.05,116.84,116.85,37400.0,77.0864,77.2117,77.0732,77.0798,37400.0
2006-03-13 15:05:00,116.83,116.84,116.5,116.5,72800.0,77.0666,77.0732,76.8489,76.8489,72800.0
2006-03-13 15:10:00,116.5,117.0,116.46,116.93,57600.0,76.8489,77.1787,76.8225,77.1325,57600.0
2006-03-13 15:15:00,116.94,117.1,116.87,116.97,61000.0,77.1391,77.2447,77.093,77.1589,61000.0
2006-03-13 15:20:00,116.98,117.0,116.63,116.76,53900.0,77.1655,77.1787,76.9346,77.0204,53900.0
2006-03-13 15:25:00,116.76,116.82,116.61,116.7,38400.0,77.0204,77.06,76.9214,76.9808,38400.0
2006-03-13 15:30:00,116.69,116.75,116.65,116.74,42700.0,76.9742,77.0138,76.9478,77.0072,42700.0
2006-03-13 15:35:00,116.75,116.91,116.71,116.74,69500.0,77.0138,77.1193,76.9874,77.0072,69500.0
2006-03-13 15:40:00,116.74,117.0,116.74,117.0,55200.0,77.0072,77.1787,77.0072,77.1787,55200.0
2006-03-13 15:45:00,117.0,117.04,116.92,116.95,46100.0,77.1787,77.2051,77.1259,77.1457,46100.0
2006-03-13 15:50:00,116.95,116.95,116.88,116.93,46100.0,77.1457,77.1457,77.0995,77.1325,46100.0
2006-03-13 15:55:00,116.93,117.0,116.92,116.99,59900.0,77.1325,77.1787,77.1259,77.1721,59900.0
2006-03-14 09:30:00,117.3,117.36,116.83,116.9,92300.0,77.3766,77.4162,77.0666,77.1127,92300.0
2006-03-14 09:35:00,116.84,117.23,116.72,116.96,89000.0,77.0732,77.3304,76.994,77.1523,89000.0
2006-03-14 09:40:00,116.96,117.35,116.87,117.33,76800.0,77.1523,77.4096,77.093,77.3964,76800.0
2006-03-14 09:45:00,117.31,117.55,117.12,117.33,90100.0,77.3832,77.5415,77.2579,77.3964,90100.0
2006-03-14 09:50:00,117.33,117.39,117.1,117.1,106200.0,77.3964,77.436,77.2447,77.2447,106200.0
2006-03-14 09:55:00,117.1,117.11,116.9,117.0,77900.0,77.2447,77.2513,77.1127,77.1787,77900.0
2006-03-14 10:00:00,117.01,117.15,116.62,117.1,57800.0,77.1853,77.2777,76.928,77.2447,57800.0
2006-03-14 10:05:00,117.08,117.1,116.8,116.9,46300.0,77.2315,77.2447,77.0468,77.1127,46300.0
2006-03-14 10:10:00,116.91,117.01,116.7,116.82,57200.0,77.1193,77.1853,76.9808,77.06,57200.0
2006-03-14 10:15:00,116.76,116.94,116.74,116.77,55100.0,77.0204,77.1391,77.0072,77.027,55100.0
2006-03-14 10:20:00,116.81,116.87,116.27,116.27,56600.0,77.0534,77.093,76.6972,76.6972,56600.0
2006-03-14 10:25:00,116.27,116.65,116.08,116.4,94000.0,76.6972,76.9478,76.5718,76.7829,94000.0
2006-03-14 10:30:00,116.45,116.59,116.23,116.55,62000.0,76.8159,76.9083,76.6708,76.8819,62000.0
2006-03-14 10:35:00,116.55,116.62,116.46,116.51,30100.0,76.8819,76.928,76.8225,76.8555,30100.0
2006-03-14 10:40:00,116.51,116.62,116.42,116.54,50400.0,76.8555,76.928,76.7961,76.8753,50400.0
2006-03-14 10:45:00,116.54,116.54,116.26,116.28,54900.0,76.8753,76.8753,76.6906,76.7038,54900.0
2006-03-14 10:50:00,116.26,116.56,116.22,116.56,47400.0,76.6906,76.8885,76.6642,76.8885,47400.0
2006-03-14 10:55:00,116.56,116.59,116.35,116.39,25200.0,76.8885,76.9083,76.7499,76.7763,25200.0
2006-03-14 11:00:00,116.39,116.39,116.16,116.21,40800.0,76.7763,76.7763,76.6246,76.6576,40800.0
2006-03-14 11:05:00,116.22,116.59,116.19,116.47,26400.0,76.6642,76.9083,76.6444,76.8291,26400.0
2006-03-14 11:10:00,116.55,117.0,116.4,116.99,65400.0,76.8819,77.1787,76.7829,77.1721,65400.0
2006-03-14 11:15:00,117.0,117.07,116.85,116.91,36800.0,77.1787,77.2249,77.0798,77.1193,36800.0
2006-03-14 11:20:00,116.92,117.08,116.76,116.81,39900.0,77.1259,77.2315,77.0204,77.0534,39900.0
2006-03-14 11:25:00,116.82,116.87,116.6,116.63,35900.0,77.06,77.093,76.9148,76.9346,35900.0
2006-03-14 11:30:00,116.7,116.99,116.67,116.96,60600.0,76.9808,77.1721,76.961,77.1523,60600.0
2006-03-14 11:35:00,116.96,116.97,116.59,116.76,36500.0,77.1523,77.1589,76.9083,77.0204,36500.0
2006-03-14 11:40:00,116.77,116.95,116.71,116.87,39400.0,77.027,77.1457,76.9874,77.093,39400.0
2006-03-14 11:45:00,116.87,117.07,116.83,116.94,79000.0,77.093,77.2249,77.0666,77.1391,79000.0
2006-03-14 11:50:00,116.94,117.25,116.94,117.06,53400.0,77.1391,77.3436,77.1391,77.2183,53400.0
2006-03-14 11:55:00,117.07,117.08,116.67,116.67,60300.0,77.2249,77.2315,76.961,76.961,60300.0
2006-03-14 12:00:00,116.62,117.09,116.6,116.9,60300.0,76.928,77.2381,76.9148,77.1127,60300.0
2006-03-14 12:05:00,116.89,117.1,116.75,117.03,37900.0,77.1061,77.2447,77.0138,77.1985,37900.0
2006-03-14 12:10:00,117.03,117.47,116.98,117.46,69500.0,77.1985,77.4887,77.1655,77.4821,69500.0
2006-03-14 12:15:00,117.49,117.54,117.33,117.46,38800.0,77.5019,77.5349,77.3964,77.4821,38800.0
2006-03-14 12:20:00,117.49,117.63,117.35,117.63,54900.0,77.5019,77.5943,77.4096,77.5943,54900.0
2006-03-14 12:25:00,117.63,118.0,117.63,118.0,106900.0,77.5943,77.8384,77.5943,77.8384,106900.0
2006-03-14 12:30:00,118.0,118.03,117.84,117.86,67700.0,77.8384,77.8581,77.7328,77.746,67700.0
2006-03-14 12:35:00,117.86,117.86,117.68,117.69,46700.0,77.746,77.746,77.6273,77.6339,46700.0
2006-03-14 12:40:00,117.69,117.72,117.55,117.61,29700.0,77.6339,77.6537,77.5415,77.5811,29700.0
2006-03-14 12:45:00,117.61,117.62,117.33,117.39,32200.0,77.5811,77.5877,77.3964,77.436,32200.0
2006-03-14 12:50:00,117.39,117.7,117.32,117.69,47600.0,77.436,77.6405,77.3898,77.6339,47600.0
2006-03-14 12:55:00,117.69,117.95,117.65,117.91,42500.0,77.6339,77.8054,77.6075,77.779,42500.0
2006-03-14 13:00:00,117.92,118.46,117.92,118.46,84300.0,77.7856,78.1418,77.7856,78.1418,84300.0
2006-03-14 13:05:00,118.46,118.93,118.46,118.78,77300.0,78.1418,78.4518,78.1418,78.3529,77300.0
2006-03-14 13:10:00,118.78,118.83,118.53,118.53,57100.0,78.3529,78.3859,78.188,78.188,57100.0
2006-03-14 13:15:00,118.53,118.77,118.43,118.68,68300.0,78.188,78.3463,78.122,78.2869,68300.0
2006-03-14 13:20:00,118.68,118.79,118.5,118.53,70000.0,78.2869,78.3595,78.1682,78.188,70000.0
2006-03-14 13:25:00,118.56,118.63,118.44,118.46,34600.0,78.2078,78.2539,78.1286,78.1418,34600.0
2006-03-14 13:30:00,118.5,118.54,118.37,118.54,43400.0,78.1682,78.1946,78.0824,78.1946,43400.0
2006-03-14 13:35:00,118.53,118.67,118.45,118.58,45800.0,78.188,78.2803,78.1352,78.2209,45800.0
2006-03-14 13:40:00,118.59,118.61,118.49,118.57,23600.0,78.2275,78.2407,78.1616,78.2144,23600.0
2006-03-14 13:45:00,118.56,118.75,118.54,118.75,42000.0,78.2078,78.3331,78.1946,78.3331,42000.0
2006-03-14 13:50:00,118.75,118.89,118.64,118.72,32400.0,78.3331,78.4254,78.2605,78.3133,32400.0
2006-03-14 13:55:00,118.67,118.73,118.51,118.53,16400.0,78.2803,78.3199,78.1748,78.188,16400.0
2006-03-14 14:00:00,118.55,118.72,118.52,118.66,28100.0,78.2012,78.3133,78.1814,78.2737,28100.0
2006-03-14 14:05:00,118.69,119.0,118.68,119.0,58500.0,78.2935,78.498,78.2869,78.498,58500.0
2006-03-14 14:10:00,119.0,119.26,119.0,119.2,69200.0,78.498,78.6695,78.498,78.6299,69200.0
2006-03-14 14:15:00,119.23,119.24,118.84,118.94,45500.0,78.6497,78.6563,78.3925,78.4584,45500.0
2006-03-14 14:20:00,118.93,119.73,118.9,119.66,89400.0,78.4518,78.9795,78.432,78.9334,89400.0
2006-03-14 14:25:00,119.66,119.81,119.6,119.72,86100.0,78.9334,79.0323,78.8938,78.9729,86100.0
2006-03-14 14:30:00,119.74,119.76,119.33,119.37,47200.0,78.9861,78.9993,78.7157,78.7421,47200.0
2006-03-14 14:35:00,119.35,119.41,119.12,119.37,60800.0,78.7289,78.7685,78.5772,78.7421,60800.0
2006-03-14 14:40:00,119.39,119.76,119.39,119.55,53600.0,78.7553,78.9993,78.7553,78.8608,53600.0
2006-03-14 14:45:00,119.57,119.62,119.43,119.55,28200.0,78.874,78.907,78.7816,78.8608,28200.0
2006-03-14 14:50:00,119.58,119.75,119.53,119.75,47200.0,78.8806,78.9927,78.8476,78.9927,47200.0
2006-03-14 14:55:00,119.75,119.92,119.67,119.7,42600.0,78.9927,79.1049,78.94,78.9598,42600.0
2006-03-14 15:00:00,119.65,120.0,119.65,119.98,77500.0,78.9268,79.1576,78.9268,79.1445,77500.0
2006-03-14 15:05:00,119.99,120.36,119.99,120.29,92500.0,79.1511,79.3951,79.1511,79.3489,92500.0
2006-03-14 15:10:00,120.29,120.41,120.08,120.15,56800.0,79.3489,79.4281,79.2104,79.2566,56800.0
2006-03-14 15:15:00,120.15,120.2,119.9,119.97,56400.0,79.2566,79.2896,79.0917,79.1379,56400.0
2006-03-14 15:20:00,119.99,120.21,119.8,120.17,80300.0,79.1511,79.2962,79.0257,79.2698,80300.0
2006-03-14 15:25:00,120.17,120.45,120.13,120.23,102300.0,79.2698,79.4545,79.2434,79.3094,102300.0
2006-03-14 15:30:00,120.22,120.22,120.06,120.21,69900.0,79.3028,79.3028,79.1972,79.2962,69900.0
2006-03-14 15:35:00,120.24,120.45,120.24,120.27,154600.0,79.316,79.4545,79.316,79.3358,154600.0
2006-03-14 15:40:00,120.25,120.4,120.17,120.37,114400.0,79.3226,79.4215,79.2698,79.4017,114400.0
2006-03-14 15:45:00,120.38,120.52,120.29,120.31,102900.0,79.4083,79.5007,79.3489,79.3621,102900.0
2006-03-14 15:50:00,120.32,120.33,120.18,120.29,84000.0,79.3687,79.3753,79.2764,79.3489,84000.0
2006-03-14 15:55:00,120.3,120.36,120.2,120.3,133800.0,79.3555,79.3951,79.2896,79.3555,133800.0
2006-03-15 09:30:00,120.0,120.12,119.7,120.12,101500.0,79.1576,79.2368,78.9598,79.2368,101500.0
2006-03-15 09:35:00,120.12,120.24,119.87,119.92,72600.0,79.2368,79.316,79.0719,79.1049,72600.0
2006-03-15 09:40:00,119.94,119.94,119.38,119.54,86900.0,79.1181,79.1181,78.7487,78.8542,86900.0
2006-03-15 09:45:00,119.51,119.89,119.44,119.88,64600.0,78.8344,79.0851,78.7882,79.0785,64600.0
2006-03-15 09:50:00,119.88,120.45,119.78,120.39,72300.0,79.0785,79.4545,79.0125,79.4149,72300.0
2006-03-15 09:55:00,120.39,120.39,119.72,119.72,74000.0,79.4149,79.4149,78.9729,78.9729,74000.0
2006-03-15 10:00:00,119.73,120.07,119.7,120.05,37600.0,78.9795,79.2038,78.9598,79.1906,37600.0
2006-03-15 10:05:00,120.07,120.07,119.65,119.86,57200.0,79.2038,79.2038,78.9268,79.0653,57200.0
2006-03-15 10:10:00,119.83,120.18,119.81,119.9,44400.0,79.0455,79.2764,79.0323,79.0917,44400.0
2006-03-15 10:15:00,119.85,120.0,119.65,119.95,44700.0,79.0587,79.1576,78.9268,79.1247,44700.0
2006-03-15 10:20:00,120.0,120.17,119.62,119.7,74800.0,79.1576,79.2698,78.907,78.9598,74800.0
2006-03-15 10:25:00,119.7,119.98,119.6,119.65,55300.0,78.9598,79.1445,78.8938,78.9268,55300.0
2006-03-15 10:30:00,119.63,119.91,119.1,119.85,178800.0,78.9136,79.0983,78.564,79.0587,178800.0
2006-03-15 10:35:00,119.85,119.96,119.33,119.55,122400.0,79.0587,79.1313,78.7157,78.8608,122400.0
2006-03-15 10:40:00,119.54,119.65,119.25,119.39,96600.0,78.8542,78.9268,78.6629,78.7553,96600.0
2006-03-15 10:45:00,119.39,119.69,118.9,119.65,96400.0,78.7553,78.9532,78.432,78.9268,96400.0
2006-03-15 10:50:00,119.65,120.08,119.35,120.03,99900.0,78.9268,79.2104,78.7289,79.1774,99900.0
2006-03-15 10:55:00,120.18,120.75,120.1,120.35,127300.0,79.2764,79.6524,79.2236,79.3885,127300.0
2006-03-15 11:00:00,120.35,120.6,120.29,120.36,59900.0,79.3885,79.5534,79.3489,79.3951,59900.0
2006-03-15 11:05:00,120.37,120.75,120.37,120.57,63200.0,79.4017,79.6524,79.4017,79.5336,63200.0
2006-03-15 11:10:00,120.57,120.58,120.28,120.48,68900.0,79.5336,79.5402,79.3423,79.4743,68900.0
2006-03-15 11:15:00,120.48,120.55,120.16,120.19,67100.0,79.4743,79.5205,79.2632,79.283,67100.0
2006-03-15 11:20:00,120.18,120.18,119.54,119.57,75100.0,79.2764,79.2764,78.8542,78.874,75100.0
2006-03-15 11:25:00,119.54,119.69,119.05,119.26,77300.0,78.8542,78.9532,78.531,78.6695,77300.0
2006-03-15 11:30:00,119.28,119.47,118.82,119.1,85300.0,78.6827,78.808,78.3793,78.564,85300.0
2006-03-15 11:35:00,119.1,119.41,118.95,119.24,43500.0,78.564,78.7685,78.465,78.6563,43500.0
2006-03-15 11:40:00,119.24,119.3,118.8,118.96,76500.0,78.6563,78.6959,78.3661,78.4716,76500.0
2006-03-15 11:45:00,118.92,119.25,118.88,119.01,71300.0,78.4452,78.6629,78.4188,78.5046,71300.0
2006-03-15 11:50:00,119.02,119.21,118.84,119.01,35100.0,78.5112,78.6365,78.3925,78.5046,35100.0
2006-03-15 11:55:00,118.96,119.3,118.78,119.26,45600.0,78.4716,78.6959,78.3529,78.6695,45600.0
2006-03-15 12:00:00,119.26,119.41,119.09,119.23,48400.0,78.6695,78.7685,78.5574,78.6497,48400.0
2006-03-15 12:05:00,119.2,119.28,118.95,119.05,61900.0,78.6299,78.6827,78.465,78.531,61900.0
2006-03-15 12:10:00,119.05,119.29,119.05,119.26,28100.0,78.531,78.6893,78.531,78.6695,28100.0
2006-03-15 12:15:00,119.27,119.33,118.96,119.0,34800.0,78.6761,78.7157,78.4716,78.498,34800.0
2006-03-15 12:20:00,119.01,119.09,118.8,118.81,32600.0,78.5046,78.5574,78.3661,78.3727,32600.0
2006-03-15 12:25:00,118.82,119.1,118.82,119.02,23600.0,78.3793,78.564,78.3793,78.5112,23600.0
2006-03-15 12:30:00,119.05,119.32,118.92,119.12,32100.0,78.531,78.7091,78.4452,78.5772,32100.0
2006-03-15 12:35:00,119.17,119.31,119.01,119.12,20900.0,78.6101,78.7025,78.5046,78.5772,20900.0
2006-03-15 12:40:00,119.13,119.17,118.85,119.01,27000.0,78.5838,78.6101,78.3991,78.5046,27000.0
2006-03-15 12:45:00,119.0,119.04,118.93,118.99,8900.0,78.498,78.5244,78.4518,78.4914,8900.0
2006-03-15 12:50:00,118.99,119.21,118.97,119.11,28300.0,78.4914,78.6365,78.4782,78.5706,28300.0
2006-03-15 12:55:00,119.1,119.1,118.85,118.89,24000.0,78.564,78.564,78.3991,78.4254,24000.0
2006-03-15 13:00:00,118.87,118.87,118.59,118.68,42300.0,78.4122,78.4122,78.2275,78.2869,42300.0
2006-03-15 13:05:00,118.69,118.94,118.62,118.87,23100.0,78.2935,78.4584,78.2473,78.4122,23100.0
2006-03-15 13:10:00,118.92,119.2,118.91,119.17,40800.0,78.4452,78.6299,78.4386,78.6101,40800.0
2006-03-15 13:15:00,119.17,119.5,119.08,119.4,43900.0,78.6101,78.8278,78.5508,78.7619,43900.0
2006-03-15 13:20:00,119.4,119.74,119.35,119.36,43200.0,78.7619,78.9861,78.7289,78.7355,43200.0
2006-03-15 13:25:00,119.36,119.62,119.27,119.57,29300.0,78.7355,78.907,78.6761,78.874,29300.0
2006-03-15 13:30:00,119.59,119.75,119.38,119.74,20900.0,78.8872,78.9927,78.7487,78.9861,20900.0
2006-03-15 13:35:00,119.74,119.75,119.53,119.62,23500.0,78.9861,78.9927,78.8476,78.907,23500.0
2006-03-15 13:40:00,119.61,119.62,119.15,119.19,32500.0,78.9004,78.907,78.5969,78.6233,32500.0
2006-03-15 13:45:00,119.23,119.35,119.11,119.24,29900.0,78.6497,78.7289,78.5706,78.6563,29900.0
2006-03-15 13:50:00,119.28,119.54,119.15,119.54,25100.0,78.6827,78.8542,78.5969,78.8542,25100.0
2006-03-15 13:55:00,119.62,119.77,119.53,119.59,27800.0,78.907,79.0059,78.8476,78.8872,27800.0
2006-03-15 14:00:00,119.58,119.77,119.45,119.74,38200.0,78.8806,79.0059,78.7948,78.9861,38200.0
2006-03-15 14:05:00,119.73,120.02,119.73,120.0,80200.0,78.9795,79.1708,78.9795,79.1576,80200.0
2006-03-15 14:10:00,120.09,120.21,119.73,119.83,93600.0,79.217,79.2962,78.9795,79.0455,93600.0
2006-03-15 14:15:00,119.82,119.98,119.53,119.84,74300.0,79.0389,79.1445,78.8476,79.0521,74300.0
2006-03-15 14:20:00,119.84,119.93,119.6,119.83,89100.0,79.0521,79.1115,78.8938,79.0455,89100.0
2006-03-15 14:25:00,119.81,120.12,119.8,119.8,49500.0,79.0323,79.2368,79.0257,79.0257,49500.0
2006-03-15 14:30:00,119.8,119.89,119.77,119.86,30100.0,79.0257,79.0851,79.0059,79.0653,30100.0
2006-03-15 14:35:00,119.86,119.98,119.75,119.86,29000.0,79.0653,79.1445,78.9927,79.0653,29000.0
2006-03-15 14:40:00,119.87,119.9,119.62,119.77,44900.0,79.0719,79.0917,78.907,79.0059,44900.0
2006-03-15 14:45:00,119.76,119.9,119.67,119.71,23900.0,78.9993,79.0917,78.94,78.9663,23900.0
2006-03-15 14:50:00,119.68,119.78,119.63,119.68,19100.0,78.9466,79.0125,78.9136,78.9466,19100.0
2006-03-15 14:55:00,119.65,119.77,119.65,119.72,13000.0,78.9268,79.0059,78.9268,78.9729,13000.0
2006-03-15 15:00:00,119.73,119.94,119.73,119.86,20500.0,78.9795,79.1181,78.9795,79.0653,20500.0
2006-03-15 15:05:00,119.84,119.88,119.81,119.83,22700.0,79.0521,79.0785,79.0323,79.0455,22700.0
2006-03-15 15:10:00,119.83,119.85,119.56,119.56,41400.0,79.0455,79.0587,78.8674,78.8674,41400.0
2006-03-15 15:15:00,119.57,119.74,119.47,119.69,54500.0,78.874,78.9861,78.808,78.9532,54500.0
2006-03-15 15:20:00,119.71,119.95,119.64,119.85,58500.0,78.9663,79.1247,78.9202,79.0587,58500.0
2006-03-15 15:25:00,119.87,119.95,119.81,119.91,43800.0,79.0719,79.1247,79.0323,79.0983,43800.0
2006-03-15 15:30:00,119.89,120.3,119.89,120.22,102400.0,79.0851,79.3555,79.0851,79.3028,102400.0
2006-03-15 15:35:00,120.22,120.56,120.15,120.37,111300.0,79.3028,79.527,79.2566,79.4017,111300.0
2006-03-15 15:40:00,120.37,120.63,120.3,120.63,86600.0,79.4017,79.5732,79.3555,79.5732,86600.0
2006-03-15 15:45:00,120.64,120.97,119.01,120.63,129500.0,79.5798,79.7975,78.5046,79.5732,129500.0
2006-03-15 15:50:00,120.62,120.81,120.5,120.81,149600.0,79.5666,79.692,79.4875,79.692,149600.0
2006-03-15 15:55:00,120.8,120.87,120.58,120.58,143000.0,79.6854,79.7315,79.5402,79.5402,143000.0
2006-03-16 09:30:00,120.4,120.41,120.0,120.33,75600.0,79.4215,79.4281,79.1576,79.3753,75600.0
2006-03-16 09:35:00,120.34,120.93,120.34,120.91,104300.0,79.3819,79.7711,79.3819,79.7579,104300.0
2006-03-16 09:40:00,120.92,121.8,120.92,121.7,147900.0,79.7645,80.345,79.7645,80.279,147900.0
2006-03-16 09:45:00,121.7,121.95,121.64,121.65,147600.0,80.279,80.444,80.2395,80.2461,147600.0
2006-03-16 09:50:00,121.69,121.8,121.55,121.55,113500.0,80.2725,80.345,80.1801,80.1801,113500.0
2006-03-16 09:55:00,121.55,121.81,121.55,121.75,77800.0,80.1801,80.3516,80.1801,80.312,77800.0
2006-03-16 10:00:00,121.73,122.1,121.71,122.05,138500.0,80.2988,80.5429,80.2856,80.5099,138500.0
2006-03-16 10:05:00,122.05,122.25,121.71,122.0,116100.0,80.5099,80.6419,80.2856,80.4769,116100.0
2006-03-16 10:10:00,122.0,122.07,121.55,121.75,61400.0,80.4769,80.5231,80.1801,80.312,61400.0
2006-03-16 10:15:00,121.73,121.77,121.56,121.65,57500.0,80.2988,80.3252,80.1867,80.2461,57500.0
2006-03-16 10:20:00,121.66,121.69,121.14,121.39,76500.0,80.2527,80.2725,79.9096,80.0746,76500.0
2006-03-16 10:25:00,121.4,122.01,121.21,121.97,110200.0,80.0812,80.4835,79.9558,80.4572,110200.0
2006-03-16 10:30:00,121.96,122.05,121.68,121.83,139900.0,80.4506,80.5099,80.2659,80.3648,139900.0
2006-03-16 10:35:00,121.83,121.85,121.3,121.58,185800.0,80.3648,80.378,80.0152,80.1999,185800.0
2006-03-16 10:40:00,121.59,121.81,121.49,121.62,123000.0,80.2065,80.3516,80.1405,80.2263,123000.0
2006-03-16 10:45:00,121.62,121.64,121.26,121.38,132300.0,80.2263,80.2395,79.9888,80.068,132300.0
2006-03-16 10:50:00,121.38,121.52,120.89,121.16,79100.0,80.068,80.1603,79.7447,79.9228,79100.0
2006-03-16 10:55:00,121.07,121.18,120.89,120.89,100500.0,79.8635,79.936,79.7447,79.7447,100500.0
2006-03-16 11:00:00,120.9,121.31,120.83,121.16,58700.0,79.7513,80.0218,79.7052,79.9228,58700.0
2006-03-16 11:05:00,121.22,121.31,120.85,120.95,66700.0,79.9624,80.0218,79.7183,79.7843,66700.0
2006-03-16 11:10:00,120.96,121.49,120.78,121.4,62200.0,79.7909,80.1405,79.6722,80.0812,62200.0
2006-03-16 11:15:00,121.37,121.55,120.9,121.49,50000.0,80.0614,80.1801,79.7513,80.1405,50000.0
2006-03-16 11:20:00,121.5,121.58,121.32,121.58,54400.0,80.1471,80.1999,80.0284,80.1999,54400.0
2006-03-16 11:25:00,121.6,121.62,121.21,121.4,48000.0,80.2131,80.2263,79.9558,80.0812,48000.0
2006-03-16 11:30:00,121.4,121.73,121.38,121.73,57300.0,80.0812,80.2988,80.068,80.2988,57300.0
2006-03-16 11:35:00,121.73,122.02,121.73,121.88,55800.0,80.2988,80.4901,80.2988,80.3978,55800.0
2006-03-16 11:40:00,121.83,122.1,121.75,121.97,62300.0,80.3648,80.5429,80.312,80.4572,62300.0
2006-03-16 11:45:00,121.99,122.28,121.91,122.24,98300.0,80.4703,80.6616,80.4176,80.6353,98300.0
2006-03-16 11:50:00,122.21,122.21,122.0,122.13,23200.0,80.6155,80.6155,80.4769,80.5627,23200.0
2006-03-16 11:55:00,122.16,122.73,122.07,122.6,58400.0,80.5825,80.9585,80.5231,80.8727,58400.0
2006-03-16 12:00:00,122.69,122.78,122.36,122.49,50500.0,80.9321,80.9915,80.7144,80.8002,50500.0
2006-03-16 12:05:00,122.48,123.25,122.45,123.15,86300.0,80.7936,81.3015,80.7738,81.2355,86300.0
2006-03-16 12:10:00,123.15,123.6,123.15,123.48,147300.0,81.2355,81.5324,81.2355,81.4532,147300.0
2006-03-16 12:15:00,123.49,124.32,123.49,123.84,137400.0,81.4598,82.0073,81.4598,81.6907,137400.0
2006-03-16 12:20:00,123.84,123.89,123.65,123.87,90800.0,81.6907,81.7237,81.5654,81.7105,90800.0
2006-03-16 12:25:00,123.87,124.1,123.7,123.95,101200.0,81.7105,81.8622,81.5983,81.7633,101200.0
2006-03-16 12:30:00,123.96,124.3,123.6,123.62,97100.0,81.7698,81.9941,81.5324,81.5456,97100.0
2006-03-16 12:35:00,123.63,123.82,123.6,123.74,52600.0,81.5522,81.6775,81.5324,81.6247,52600.0
2006-03-16 12:40:00,123.74,123.74,123.3,123.32,60300.0,81.6247,81.6247,81.3345,81.3477,60300.0
2006-03-16 12:45:00,123.42,123.6,123.35,123.44,39800.0,81.4136,81.5324,81.3675,81.4268,39800.0
2006-03-16 12:50:00,123.44,123.73,123.43,123.69,46000.0,81.4268,81.6181,81.4202,81.5917,46000.0
2006-03-16 12:55:00,123.69,123.74,123.52,123.67,45000.0,81.5917,81.6247,81.4796,81.5786,45000.0
2006-03-16 13:00:00,123.71,123.72,123.34,123.4,22700.0,81.6049,81.6115,81.3609,81.4004,22700.0
2006-03-16 13:05:00,123.35,123.37,122.99,123.03,43900.0,81.3675,81.3807,81.13,81.1564,43900.0
2006-03-16 13:10:00,123.03,123.59,122.99,123.45,48000.0,81.1564,81.5258,81.13,81.4334,48000.0
2006-03-16 13:15:00,123.45,123.52,123.21,123.3,31100.0,81.4334,81.4796,81.2751,81.3345,31100.0
2006-03-16 13:20:00,123.31,123.42,123.23,123.33,47500.0,81.3411,81.4136,81.2883,81.3543,47500.0
2006-03-16 13:25:00,123.34,123.35,123.18,123.23,35800.0,81.3609,81.3675,81.2553,81.2883,35800.0
2006-03-16 13:30:00,123.23,123.47,123.23,123.39,35700.0,81.2883,81.4466,81.2883,81.3939,35700.0
2006-03-16 13:35:00,123.39,123.6,123.33,123.34,32200.0,81.3939,81.5324,81.3543,81.3609,32200.0
2006-03-16 13:40:00,123.34,123.46,123.29,123.37,27000.0,81.3609,81.44,81.3279,81.3807,27000.0
2006-03-16 13:45:00,123.37,123.64,123.35,123.5,31300.0,81.3807,81.5588,81.3675,81.4664,31300.0
2006-03-16 13:50:00,123.5,123.95,123.49,123.92,53800.0,81.4664,81.7633,81.4598,81.7435,53800.0
2006-03-16 13:55:00,123.9,124.03,123.61,123.79,88800.0,81.7303,81.816,81.539,81.6577,88800.0
2006-03-16 14:00:00,123.8,124.1,123.5,123.85,79300.0,81.6643,81.8622,81.4664,81.6973,79300.0
2006-03-16 14:05:00,123.85,123.99,123.64,123.78,63800.0,81.6973,81.7896,81.5588,81.6511,63800.0
2006-03-16 14:10:00,123.78,123.83,123.59,123.59,39900.0,81.6511,81.6841,81.5258,81.5258,39900.0
2006-03-16 14:15:00,123.59,123.84,123.52,123.61,43800.0,81.5258,81.6907,81.4796,81.539,43800.0
2006-03-16 14:20:00,123.59,123.73,123.44,123.71,66300.0,81.5258,81.6181,81.4268,81.6049,66300.0
2006-03-16 14:25:00,123.68,123.94,123.66,123.8,42500.0,81.5851,81.7567,81.572,81.6643,42500.0
2006-03-16 14:30:00,123.82,123.86,123.62,123.62,29000.0,81.6775,81.7039,81.5456,81.5456,29000.0
2006-03-16 14:35:00,123.59,123.64,123.49,123.49,58700.0,81.5258,81.5588,81.4598,81.4598,58700.0
2006-03-16 14:40:00,123.5,123.53,123.1,123.13,101000.0,81.4664,81.4862,81.2026,81.2223,101000.0
2006-03-16 14:45:00,123.14,123.5,122.95,123.43,65900.0,81.2289,81.4664,81.1036,81.4202,65900.0
2006-03-16 14:50:00,123.42,123.45,122.98,123.15,86400.0,81.4136,81.4334,81.1234,81.2355,86400.0
2006-03-16 14:55:00,123.22,123.44,123.16,123.39,138700.0,81.2817,81.4268,81.2421,81.3939,138700.0
2006-03-16 15:00:00,123.4,123.92,123.4,123.82,62200.0,81.4004,81.7435,81.4004,81.6775,62200.0
2006-03-16 15:05:00,123.82,124.0,123.66,123.99,68000.0,81.6775,81.7962,81.572,81.7896,68000.0
2006-03-16 15:10:00,123.95,124.5,123.95,124.45,73100.0,81.7633,82.1261,81.7633,82.0931,73100.0
2006-03-16 15:15:00,124.45,124.45,124.01,124.02,81200.0,82.0931,82.0931,81.8028,81.8094,81200.0
2006-03-16 15:20:00,124.01,124.2,123.91,124.14,75500.0,81.8028,81.9282,81.7369,81.8886,75500.0
2006-03-16 15:25:00,124.16,124.3,124.14,124.19,56500.0,81.9018,81.9941,81.8886,81.9216,56500.0
2006-03-16 15:30:00,124.19,124.3,124.12,124.15,54400.0,81.9216,81.9941,81.8754,81.8952,54400.0
2006-03-16 15:35:00,124.16,124.2,124.06,124.07,37400.0,81.9018,81.9282,81.8358,81.8424,37400.0
2006-03-16 15:40:00,124.06,124.07,123.8,123.81,65500.0,81.8358,81.8424,81.6643,81.6709,65500.0
2006-03-16 15:45:00,123.84,123.99,123.81,123.93,49900.0,81.6907,81.7896,81.6709,81.7501,49900.0
2006-03-16 15:50:00,123.92,124.1,123.92,123.99,130600.0,81.7435,81.8622,81.7435,81.7896,130600.0
2006-03-16 15:55:00,124.0,124.1,123.94,123.95,118800.0,81.7962,81.8622,81.7567,81.7633,118800.0
2006-03-17 09:30:00,123.0,123.35,123.0,123.31,642300.0,81.1366,81.3675,81.1366,81.3411,642300.0
2006-03-17 09:35:00,123.07,123.4,122.79,123.13,116300.0,81.1828,81.4004,80.9981,81.2223,116300.0
2006-03-17 09:40:00,123.07,123.29,122.94,123.27,165900.0,81.1828,81.3279,81.097,81.3147,165900.0
2006-03-17 09:45:00,123.26,123.66,123.2,123.48,75300.0,81.3081,81.572,81.2685,81.4532,75300.0
2006-03-17 09:50:00,123.47,123.49,123.11,123.3,76600.0,81.4466,81.4598,81.2091,81.3345,76600.0
2006-03-17 09:55:00,123.26,123.74,123.16,123.47,66200.0,81.3081,81.6247,81.2421,81.4466,66200.0
2006-03-17 10:00:00,123.46,123.7,123.27,123.48,100100.0,81.44,81.5983,81.3147,81.4532,100100.0
2006-03-17 10:05:00,123.4,123.48,123.04,123.24,69700.0,81.4004,81.4532,81.163,81.2949,69700.0
2006-03-17 10:10:00,123.16,123.69,123.16,123.54,80400.0,81.2421,81.5917,81.2421,81.4928,80400.0
2006-03-17 10:15:00,123.52,123.89,123.37,123.73,123200.0,81.4796,81.7237,81.3807,81.6181,123200.0
2006-03-17 10:20:00,123.73,124.39,123.73,124.39,80100.0,81.6181,82.0535,81.6181,82.0535,80100.0
2006-03-17 10:25:00,124.36,124.4,124.11,124.23,106800.0,82.0337,82.0601,81.8688,81.948,106800.0
2006-03-17 10:30:00,124.23,124.23,123.9,123.91,54200.0,81.948,81.948,81.7303,81.7369,54200.0
2006-03-17 10:35:00,123.91,124.01,123.37,123.43,60700.0,81.7369,81.8028,81.3807,81.4202,60700.0
2006-03-17 10:40:00,123.43,123.55,123.21,123.45,100900.0,81.4202,81.4994,81.2751,81.4334,100900.0
2006-03-17 10:45:00,123.45,123.47,123.3,123.37,96100.0,81.4334,81.4466,81.3345,81.3807,96100.0
2006-03-17 10:50:00,123.36,123.7,123.33,123.68,97100.0,81.3741,81.5983,81.3543,81.5851,97100.0
2006-03-17 10:55:00,123.68,123.7,123.3,123.38,56600.0,81.5851,81.5983,81.3345,81.3873,56600.0
2006-03-17 11:00:00,123.35,123.85,123.34,123.85,71900.0,81.3675,81.6973,81.3609,81.6973,71900.0
2006-03-17 11:05:00,123.88,123.91,123.56,123.59,42800.0,81.7171,81.7369,81.506,81.5258,42800.0
2006-03-17 11:10:00,123.57,124.0,123.46,124.0,62300.0,81.5126,81.7962,81.44,81.7962,62300.0
2006-03-17 11:15:00,124.0,124.42,123.95,124.03,97900.0,81.7962,82.0733,81.7633,81.816,97900.0
2006-03-17 11:20:00,124.04,124.04,123.61,123.71,63200.0,81.8226,81.8226,81.539,81.6049,63200.0
2006-03-17 11:25:00,123.7,123.76,123.51,123.57,38900.0,81.5983,81.6379,81.473,81.5126,38900.0
2006-03-17 11:30:00,123.57,123.7,123.41,123.54,50400.0,81.5126,81.5983,81.407,81.4928,50400.0
2006-03-17 11:35:00,123.51,123.79,123.45,123.5,49700.0,81.473,81.6577,81.4334,81.4664,49700.0
2006-03-17 11:40:00,123.47,123.74,123.3,123.3,66400.0,81.4466,81.6247,81.3345,81.3345,66400.0
2006-03-17 11:45:00,123.31,123.57,123.25,123.3,76400.0,81.3411,81.5126,81.3015,81.3345,76400.0
2006-03-17 11:50:00,123.32,123.4,123.18,123.23,60300.0,81.3477,81.4004,81.2553,81.2883,60300.0
2006-03-17 11:55:00,123.2,123.4,123.2,123.29,60200.0,81.2685,81.4004,81.2685,81.3279,60200.0
2006-03-17 12:00:00,123.29,123.51,123.28,123.51,47200.0,81.3279,81.473,81.3213,81.473,47200.0
2006-03-17 12:05:00,123.52,123.66,123.35,123.42,52900.0,81.4796,81.572,81.3675,81.4136,52900.0
2006-03-17 12:10:00,123.41,123.44,123.31,123.41,121000.0,81.407,81.4268,81.3411,81.407,121000.0
2006-03-17 12:15:00,123.4,123.53,123.32,123.45,26300.0,81.4004,81.4862,81.3477,81.4334,26300.0
2006-03-17 12:20:00,123.41,123.55,123.31,123.32,30200.0,81.407,81.4994,81.3411,81.3477,30200.0
2006-03-17 12:25:00,123.31,123.65,123.31,123.63,34300.0,81.3411,81.5654,81.3411,81.5522,34300.0
2006-03-17 12:30:00,123.63,123.79,123.59,123.7,46600.0,81.5522,81.6577,81.5258,81.5983,46600.0
2006-03-17 12:35:00,123.69,123.85,123.6,123.64,24400.0,81.5917,81.6973,81.5324,81.5588,24400.0
2006-03-17 12:40:00,123.67,123.84,123.67,123.81,19500.0,81.5786,81.6907,81.5786,81.6709,19500.0
2006-03-17 12:45:00,123.8,123.8,123.6,123.63,19100.0,81.6643,81.6643,81.5324,81.5522,19100.0
2006-03-17 12:50:00,123.6,123.65,123.34,123.41,37600.0,81.5324,81.5654,81.3609,81.407,37600.0
2006-03-17 12:55:00,123.41,123.68,123.41,123.62,21800.0,81.407,81.5851,81.407,81.5456,21800.0
2006-03-17 13:00:00,123.66,123.9,123.66,123.9,37800.0,81.572,81.7303,81.572,81.7303,37800.0
2006-03-17 13:05:00,123.94,124.41,123.94,124.09,71000.0,81.7567,82.0667,81.7567,81.8556,71000.0
2006-03-17 13:10:00,124.13,124.8,124.12,124.59,82700.0,81.882,82.324,81.8754,82.1854,82700.0
2006-03-17 13:15:00,124.52,124.58,124.3,124.41,84200.0,82.1393,82.1788,81.9941,82.0667,84200.0
2006-03-17 13:20:00,124.41,124.41,124.09,124.17,40300.0,82.0667,82.0667,81.8556,81.9084,40300.0
2006-03-17 13:25:00,124.18,124.28,124.09,124.17,32600.0,81.915,81.9809,81.8556,81.9084,32600.0
2006-03-17 13:30:00,124.18,124.19,123.85,124.07,47200.0,81.915,81.9216,81.6973,81.8424,47200.0
2006-03-17 13:35:00,124.07,124.19,123.99,124.12,48300.0,81.8424,81.9216,81.7896,81.8754,48300.0
2006-03-17 13:40:00,124.12,124.13,123.91,123.92,28100.0,81.8754,81.882,81.7369,81.7435,28100.0
2006-03-17 13:45:00,123.92,124.25,123.9,124.25,56400.0,81.7435,81.9611,81.7303,81.9611,56400.0
2006-03-17 13:50:00,124.24,124.29,124.17,124.29,32000.0,81.9546,81.9875,81.9084,81.9875,32000.0
2006-03-17 13:55:00,124.26,124.48,124.23,124.36,36100.0,81.9677,82.1129,81.948,82.0337,36100.0
2006-03-17 14:00:00,124.33,124.58,124.33,124.53,43100.0,82.0139,82.1788,82.0139,82.1458,43100.0
2006-03-17 14:05:00,124.54,124.56,124.33,124.33,24900.0,82.1524,82.1656,82.0139,82.0139,24900.0
2006-03-17 14:10:00,124.33,124.49,124.28,124.33,43900.0,82.0139,82.1195,81.9809,82.0139,43900.0
2006-03-17 14:15:00,124.29,124.3,124.14,124.26,42200.0,81.9875,81.9941,81.8886,81.9677,42200.0
2006-03-17 14:20:00,124.26,124.26,124.11,124.18,58600.0,81.9677,81.9677,81.8688,81.915,58600.0
2006-03-17 14:25:00,124.18,124.19,123.9,124.03,63400.0,81.915,81.9216,81.7303,81.816,63400.0
2006-03-17 14:30:00,124.04,124.08,123.7,123.74,55700.0,81.8226,81.849,81.5983,81.6247,55700.0
2006-03-17 14:35:00,123.73,123.73,123.63,123.68,32300.0,81.6181,81.6181,81.5522,81.5851,32300.0
2006-03-17 14:40:00,123.67,123.85,123.67,123.82,36300.0,81.5786,81.6973,81.5786,81.6775,36300.0
2006-03-17 14:45:00,123.82,123.82,123.7,123.7,25700.0,81.6775,81.6775,81.5983,81.5983,25700.0
2006-03-17 14:50:00,123.71,123.71,123.21,123.3,92700.0,81.6049,81.6049,81.2751,81.3345,92700.0
2006-03-17 14:55:00,123.3,123.36,123.22,123.22,72400.0,81.3345,81.3741,81.2817,81.2817,72400.0
2006-03-17 15:00:00,123.22,123.31,123.15,123.29,82200.0,81.2817,81.3411,81.2355,81.3279,82200.0
2006-03-17 15:05:00,123.29,123.35,123.0,123.0,100400.0,81.3279,81.3675,81.1366,81.1366,100400.0
2006-03-17 15:10:00,123.01,123.13,122.79,122.8,86500.0,81.1432,81.2223,80.9981,81.0047,86500.0
2006-03-17 15:15:00,122.8,122.8,122.53,122.58,113100.0,81.0047,81.0047,80.8266,80.8595,113100.0
2006-03-17 15:20:00,122.58,122.71,122.42,122.47,90300.0,80.8595,80.9453,80.754,80.787,90300.0
2006-03-17 15:25:00,122.5,123.0,122.47,122.73,136100.0,80.8068,81.1366,80.787,80.9585,136100.0
2006-03-17 15:30:00,122.73,123.25,122.71,123.25,80900.0,80.9585,81.3015,80.9453,81.3015,80900.0
2006-03-17 15:35:00,123.23,123.44,123.22,123.27,84900.0,81.2883,81.4268,81.2817,81.3147,84900.0
2006-03-17 15:40:00,123.27,123.38,123.26,123.38,133300.0,81.3147,81.3873,81.3081,81.3873,133300.0
2006-03-17 15:45:00,123.41,123.64,123.4,123.47,79200.0,81.407,81.5588,81.4004,81.4466,79200.0
2006-03-17 15:50:00,123.47,123.47,123.37,123.38,59700.0,81.4466,81.4466,81.3807,81.3873,59700.0
2006-03-17 15:55:00,123.37,123.39,123.19,123.21,169500.0,81.3807,81.3939,81.2619,81.2751,169500.0
2006-03-20 09:30:00,123.02,123.15,122.88,122.98,101500.0,81.1498,81.2355,81.0574,81.1234,101500.0
2006-03-20 09:35:00,122.97,123.3,122.65,123.3,60000.0,81.1168,81.3345,80.9057,81.3345,60000.0
2006-03-20 09:40:00,123.39,123.59,123.1,123.21,76700.0,81.3939,81.5258,81.2026,81.2751,76700.0
2006-03-20 09:45:00,123.23,123.85,123.23,123.56,99600.0,81.2883,81.6973,81.2883,81.506,99600.0
2006-03-20 09:50:00,123.57,124.73,123.56,124.39,176300.0,81.5126,82.2778,81.506,82.0535,176300.0
2006-03-20 09:55:00,124.43,125.0,124.33,124.83,87100.0,82.0799,82.4559,82.0139,82.3437,87100.0
2006-03-20 10:00:00,124.71,125.19,124.63,125.18,156200.0,82.2646,82.5812,82.2118,82.5746,156200.0
2006-03-20 10:05:00,125.18,125.35,124.74,124.75,103000.0,82.5746,82.6868,82.2844,82.291,103000.0
2006-03-20 10:10:00,124.75,124.87,124.68,124.69,91400.0,82.291,82.3701,82.2448,82.2514,91400.0
2006-03-20 10:15:00,124.78,125.17,124.71,125.04,79700.0,82.3108,82.568,82.2646,82.4823,79700.0
2006-03-20 10:20:00,125.04,125.15,124.69,124.7,131600.0,82.4823,82.5548,82.2514,82.258,131600.0
2006-03-20 10:25:00,124.72,124.97,124.65,124.75,136400.0,82.2712,82.4361,82.225,82.291,136400.0
2006-03-20 10:30:00,124.8,124.9,124.49,124.54,111900.0,82.324,82.3899,82.1195,82.1524,111900.0
2006-03-20 10:35:00,124.5,124.78,124.41,124.42,178600.0,82.1261,82.3108,82.0667,82.0733,178600.0
2006-03-20 10:40:00,124.34,124.4,124.04,124.07,150900.0,82.0205,82.0601,81.8226,81.8424,150900.0
2006-03-20 10:45:00,124.08,124.28,123.93,124.25,95700.0,81.849,81.9809,81.7501,81.9611,95700.0
2006-03-20 10:50:00,124.25,124.51,124.21,124.35,179200.0,81.9611,82.1327,81.9348,82.0271,179200.0
2006-03-20 10:55:00,124.33,124.4,124.13,124.19,87800.0,82.0139,82.0601,81.882,81.9216,87800.0
2006-03-20 11:00:00,124.24,124.4,124.11,124.18,53300.0,81.9546,82.0601,81.8688,81.915,53300.0
2006-03-20 11:05:00,124.18,124.25,124.07,124.14,97900.0,81.915,81.9611,81.8424,81.8886,97900.0
2006-03-20 11:10:00,124.15,124.4,124.07,124.13,35900.0,81.8952,82.0601,81.8424,81.882,35900.0
2006-03-20 11:15:00,124.14,124.32,124.02,124.05,52600.0,81.8886,82.0073,81.8094,81.8292,52600.0
2006-03-20 11:20:00,124.05,124.35,124.01,124.2,71900.0,81.8292,82.0271,81.8028,81.9282,71900.0
2006-03-20 11:25:00,124.15,124.15,123.59,123.63,86800.0,81.8952,81.8952,81.5258,81.5522,86800.0
2006-03-20 11:30:00,123.61,124.1,123.59,123.84,77700.0,81.539,81.8622,81.5258,81.6907,77700.0
2006-03-20 11:35:00,123.88,123.98,123.68,123.73,62400.0,81.7171,81.783,81.5851,81.6181,62400.0
2006-03-20 11:40:00,123.72,124.26,123.51,123.74,70500.0,81.6115,81.9677,81.473,81.6247,70500.0
2006-03-20 11:45:00,123.73,123.73,123.45,123.51,70200.0,81.6181,81.6181,81.4334,81.473,70200.0
2006-03-20 11:50:00,123.51,123.64,123.33,123.33,55500.0,81.473,81.5588,81.3543,81.3543,55500.0
2006-03-20 11:55:00,123.25,123.38,123.05,123.05,59700.0,81.3015,81.3873,81.1696,81.1696,59700.0
2006-03-20 12:00:00,123.06,123.36,122.9,123.2,108300.0,81.1762,81.3741,81.0706,81.2685,108300.0
2006-03-20 12:05:00,123.24,123.64,123.24,123.48,39800.0,81.2949,81.5588,81.2949,81.4532,39800.0
2006-03-20 12:10:00,123.54,123.6,123.3,123.4,34100.0,81.4928,81.5324,81.3345,81.4004,34100.0
2006-03-20 12:15:00,123.38,123.39,122.87,123.15,92800.0,81.3873,81.3939,81.0508,81.2355,92800.0
2006-03-20 12:20:00,123.1,123.4,123.1,123.18,81800.0,81.2026,81.4004,81.2026,81.2553,81800.0
2006-03-20 12:25:00,123.14,123.28,122.7,122.82,69900.0,81.2289,81.3213,80.9387,81.0179,69900.0
2006-03-20 12:30:00,122.82,122.94,122.56,122.8,58600.0,81.0179,81.097,80.8463,81.0047,58600.0
2006-03-20 12:35:00,122.83,123.24,122.78,122.97,42300.0,81.0244,81.2949,80.9915,81.1168,42300.0
2006-03-20 12:40:00,122.97,123.07,122.83,122.96,41400.0,81.1168,81.1828,81.0244,81.1102,41400.0
2006-03-20 12:45:00,123.01,123.37,123.01,123.29,43000.0,81.1432,81.3807,81.1432,81.3279,43000.0
2006-03-20 12:50:00,123.32,123.42,123.16,123.3,45300.0,81.3477,81.4136,81.2421,81.3345,45300.0
2006-03-20 12:55:00,123.32,123.71,123.32,123.63,74900.0,81.3477,81.6049,81.3477,81.5522,74900.0
2006-03-20 13:00:00,123.63,123.76,123.51,123.67,32200.0,81.5522,81.6379,81.473,81.5786,32200.0
2006-03-20 13:05:00,123.67,123.67,123.3,123.34,19700.0,81.5786,81.5786,81.3345,81.3609,19700.0
2006-03-20 13:10:00,123.3,123.33,123.22,123.22,16900.0,81.3345,81.3543,81.2817,81.2817,16900.0
2006-03-20 13:15:00,123.17,123.36,123.16,123.33,35000.0,81.2487,81.3741,81.2421,81.3543,35000.0
2006-03-20 13:20:00,123.34,123.59,123.31,123.54,20100.0,81.3609,81.5258,81.3411,81.4928,20100.0
2006-03-20 13:25:00,123.54,123.66,123.47,123.65,29400.0,81.4928,81.572,81.4466,81.5654,29400.0
2006-03-20 13:30:00,123.65,123.76,123.36,123.4,48500.0,81.5654,81.6379,81.3741,81.4004,48500.0
2006-03-20 13:35:00,123.4,123.41,122.9,122.91,53900.0,81.4004,81.407,81.0706,81.0772,53900.0
2006-03-20 13:40:00,122.91,122.95,122.69,122.81,67300.0,81.0772,81.1036,80.9321,81.0113,67300.0
2006-03-20 13:45:00,122.81,122.89,122.69,122.69,47400.0,81.0113,81.064,80.9321,80.9321,47400.0
2006-03-20 13:50:00,122.65,122.71,122.56,122.63,54900.0,80.9057,80.9453,80.8463,80.8925,54900.0
2006-03-20 13:55:00,122.63,122.68,122.39,122.41,63100.0,80.8925,80.9255,80.7342,80.7474,63100.0
2006-03-20 14:00:00,122.37,122.48,122.3,122.45,69300.0,80.721,80.7936,80.6748,80.7738,69300.0
2006-03-20 14:05:00,122.44,122.5,121.8,121.83,68700.0,80.7672,80.8068,80.345,80.3648,68700.0
2006-03-20 14:10:00,121.83,121.88,121.45,121.65,129400.0,80.3648,80.3978,80.1141,80.2461,129400.0
2006-03-20 14:15:00,121.62,121.63,121.05,121.19,94400.0,80.2263,80.2329,79.8503,79.9426,94400.0
2006-03-20 14:20:00,121.11,121.15,120.51,120.6,155100.0,79.8899,79.9162,79.4941,79.5534,155100.0
2006-03-20 14:25:00,120.6,120.89,120.3,120.35,115700.0,79.5534,79.7447,79.3555,79.3885,115700.0
2006-03-20 14:30:00,120.26,122.75,120.17,121.4,154100.0,79.3292,80.9717,79.2698,80.0812,154100.0
2006-03-20 14:35:00,121.35,121.35,120.8,121.02,162100.0,80.0482,80.0482,79.6854,79.8305,162100.0
2006-03-20 14:40:00,121.02,121.27,120.98,121.17,77700.0,79.8305,79.9954,79.8041,79.9294,77700.0
2006-03-20 14:45:00,121.14,121.19,120.69,120.76,95500.0,79.9096,79.9426,79.6128,79.659,95500.0
2006-03-20 14:50:00,120.79,121.09,120.75,120.94,88500.0,79.6788,79.8767,79.6524,79.7777,88500.0
2006-03-20 14:55:00,120.96,121.39,120.94,121.36,42600.0,79.7909,80.0746,79.7777,80.0548,42600.0
2006-03-20 15:00:00,121.37,121.51,120.94,120.94,56200.0,80.0614,80.1537,79.7777,79.7777,56200.0
2006-03-20 15:05:00,120.98,121.05,120.79,120.84,60400.0,79.8041,79.8503,79.6788,79.7118,60400.0
2006-03-20 15:10:00,120.86,120.86,120.44,120.72,74500.0,79.7249,79.7249,79.4479,79.6326,74500.0
2006-03-20 15:15:00,120.65,121.06,120.64,121.05,65900.0,79.5864,79.8569,79.5798,79.8503,65900.0
2006-03-20 15:20:00,121.06,121.21,121.06,121.13,29300.0,79.8569,79.9558,79.8569,79.903,29300.0
2006-03-20 15:25:00,121.13,121.17,120.67,120.73,55400.0,79.903,79.9294,79.5996,79.6392,55400.0
2006-03-20 15:30:00,120.74,120.9,120.61,120.89,49000.0,79.6458,79.7513,79.56,79.7447,49000.0
2006-03-20 15:35:00,120.89,121.08,120.76,120.78,94700.0,79.7447,79.8701,79.659,79.6722,94700.0
2006-03-20 15:40:00,120.78,121.0,120.66,120.91,112900.0,79.6722,79.8173,79.593,79.7579,112900.0
2006-03-20 15:45:00,120.91,121.26,120.91,121.22,99000.0,79.7579,79.9888,79.7579,79.9624,99000.0
2006-03-20 15:50:00,121.25,121.38,120.84,120.85,131000.0,79.9822,80.068,79.7118,79.7183,131000.0
2006-03-20 15:55:00,120.85,120.9,120.62,120.65,139000.0,79.7183,79.7513,79.5666,79.5864,139000.0
2006-03-21 09:30:00,120.05,120.05,120.05,120.05,0.0,79.1906,79.1906,79.1906,79.1906,0.0
2006-03-21 09:35:00,120.02,120.16,120.0,120.1,168400.0,79.1708,79.2632,79.1576,79.2236,168400.0
2006-03-21 09:40:00,120.15,120.2,119.4,119.9,224800.0,79.2566,79.2896,78.7619,79.0917,224800.0
2006-03-21 09:45:00,119.8,120.44,119.8,119.95,139600.0,79.0257,79.4479,79.0257,79.1247,139600.0
2006-03-21 09:50:00,119.95,120.35,119.95,120.32,133600.0,79.1247,79.3885,79.1247,79.3687,133600.0
2006-03-21 09:55:00,120.34,121.15,120.29,121.15,101700.0,79.3819,79.9162,79.3489,79.9162,101700.0
2006-03-21 10:00:00,121.15,121.31,120.56,120.65,89500.0,79.9162,80.0218,79.527,79.5864,89500.0
2006-03-21 10:05:00,120.65,120.8,120.38,120.75,68000.0,79.5864,79.6854,79.4083,79.6524,68000.0
2006-03-21 10:10:00,120.75,120.76,120.08,120.53,113600.0,79.6524,79.659,79.2104,79.5073,113600.0
2006-03-21 10:15:00,120.53,121.39,120.53,121.38,82000.0,79.5073,80.0746,79.5073,80.068,82000.0
2006-03-21 10:20:00,121.38,121.93,121.01,121.68,96400.0,80.068,80.4308,79.8239,80.2659,96400.0
2006-03-21 10:25:00,121.58,121.87,121.29,121.87,97600.0,80.1999,80.3912,80.0086,80.3912,97600.0
2006-03-21 10:30:00,121.92,122.74,121.87,122.51,153000.0,80.4242,80.9651,80.3912,80.8134,153000.0
2006-03-21 10:35:00,122.6,122.97,122.43,122.57,116300.0,80.8727,81.1168,80.7606,80.8529,116300.0
2006-03-21 10:40:00,122.57,122.61,121.82,122.0,92700.0,80.8529,80.8793,80.3582,80.4769,92700.0
2006-03-21 10:45:00,121.96,122.2,121.71,121.78,76900.0,80.4506,80.6089,80.2856,80.3318,76900.0
2006-03-21 10:50:00,121.84,121.96,121.61,121.85,45700.0,80.3714,80.4506,80.2197,80.378,45700.0
2006-03-21 10:55:00,121.86,122.03,121.15,121.6,89700.0,80.3846,80.4967,79.9162,80.2131,89700.0
2006-03-21 11:00:00,121.34,121.41,120.68,120.97,163400.0,80.0416,80.0877,79.6062,79.7975,163400.0
2006-03-21 11:05:00,120.87,121.05,120.7,120.73,62200.0,79.7315,79.8503,79.6194,79.6392,62200.0
2006-03-21 11:10:00,120.73,120.73,120.33,120.7,95400.0,79.6392,79.6392,79.3753,79.6194,95400.0
2006-03-21 11:15:00,120.65,121.18,120.65,120.89,66100.0,79.5864,79.936,79.5864,79.7447,66100.0
2006-03-21 11:20:00,120.89,121.22,120.89,121.09,49500.0,79.7447,79.9624,79.7447,79.8767,49500.0
2006-03-21 11:25:00,121.09,121.17,120.85,120.86,50600.0,79.8767,79.9294,79.7183,79.7249,50600.0
2006-03-21 11:30:00,120.81,121.0,120.56,120.99,59900.0,79.692,79.8173,79.527,79.8107,59900.0
2006-03-21 11:35:00,120.98,121.35,120.79,121.23,114300.0,79.8041,80.0482,79.6788,79.969,114300.0
2006-03-21 11:40:00,121.22,121.34,121.06,121.18,81100.0,79.9624,80.0416,79.8569,79.936,81100.0
2006-03-21 11:45:00,121.16,121.24,120.9,121.0,66200.0,79.9228,79.9756,79.7513,79.8173,66200.0
2006-03-21 11:50:00,121.0,121.56,120.97,121.4,103900.0,79.8173,80.1867,79.7975,80.0812,103900.0
2006-03-21 11:55:00,121.48,121.51,121.15,121.2,126200.0,80.1339,80.1537,79.9162,79.9492,126200.0
2006-03-21 12:00:00,121.2,121.59,121.16,121.55,54300.0,79.9492,80.2065,79.9228,80.1801,54300.0
2006-03-21 12:05:00,121.55,122.18,121.45,122.18,101000.0,80.1801,80.5957,80.1141,80.5957,101000.0
2006-03-21 12:10:00,122.19,122.24,121.9,121.9,81400.0,80.6023,80.6353,80.411,80.411,81400.0
2006-03-21 12:15:00,121.9,122.38,121.9,122.27,70700.0,80.411,80.7276,80.411,80.655,70700.0
2006-03-21 12:20:00,122.18,122.23,121.79,122.03,56100.0,80.5957,80.6287,80.3384,80.4967,56100.0
2006-03-21 12:25:00,122.02,122.5,121.94,122.3,55600.0,80.4901,80.8068,80.4374,80.6748,55600.0
2006-03-21 12:30:00,122.3,122.41,121.65,121.66,51400.0,80.6748,80.7474,80.2461,80.2527,51400.0
2006-03-21 12:35:00,121.66,121.8,121.37,121.47,59600.0,80.2527,80.345,80.0614,80.1273,59600.0
2006-03-21 12:40:00,121.54,121.75,121.48,121.52,59300.0,80.1735,80.312,80.1339,80.1603,59300.0
2006-03-21 12:45:00,121.54,121.93,121.5,121.87,38700.0,80.1735,80.4308,80.1471,80.3912,38700.0
2006-03-21 12:50:00,121.84,122.02,121.74,121.74,32600.0,80.3714,80.4901,80.3054,80.3054,32600.0
2006-03-21 12:55:00,121.76,121.98,121.63,121.98,54200.0,80.3186,80.4637,80.2329,80.4637,54200.0
2006-03-21 13:00:00,121.99,122.26,121.98,122.08,85200.0,80.4703,80.6484,80.4637,80.5297,85200.0
2006-03-21 13:05:00,122.08,122.08,121.64,121.69,53300.0,80.5297,80.5297,80.2395,80.2725,53300.0
2006-03-21 13:10:00,121.71,121.73,121.49,121.65,23500.0,80.2856,80.2988,80.1405,80.2461,23500.0
2006-03-21 13:15:00,121.64,121.84,121.64,121.83,20200.0,80.2395,80.3714,80.2395,80.3648,20200.0
2006-03-21 13:20:00,121.82,121.97,121.82,121.88,24600.0,80.3582,80.4572,80.3582,80.3978,24600.0
2006-03-21 13:25:00,121.86,121.88,121.72,121.73,15500.0,80.3846,80.3978,80.2922,80.2988,15500.0
2006-03-21 13:30:00,121.72,122.03,121.71,121.97,28400.0,80.2922,80.4967,80.2856,80.4572,28400.0
2006-03-21 13:35:00,121.97,122.0,121.61,121.63,34000.0,80.4572,80.4769,80.2197,80.2329,34000.0
2006-03-21 13:40:00,121.64,121.64,121.05,121.2,59100.0,80.2395,80.2395,79.8503,79.9492,59100.0
2006-03-21 13:45:00,121.21,121.21,120.66,120.81,63800.0,79.9558,79.9558,79.593,79.692,63800.0
2006-03-21 13:50:00,120.81,121.1,120.75,121.02,71500.0,79.692,79.8833,79.6524,79.8305,71500.0
2006-03-21 13:55:00,121.0,121.0,120.53,120.56,103000.0,79.8173,79.8173,79.5073,79.527,103000.0
2006-03-21 14:00:00,120.58,121.39,120.57,121.14,82800.0,79.5402,80.0746,79.5336,79.9096,82800.0
2006-03-21 14:05:00,121.14,121.2,120.75,120.85,78500.0,79.9096,79.9492,79.6524,79.7183,78500.0
2006-03-21 14:10:00,120.85,121.17,120.66,120.9,73700.0,79.7183,79.9294,79.593,79.7513,73700.0
2006-03-21 14:15:00,120.86,120.91,120.42,120.7,79000.0,79.7249,79.7579,79.4347,79.6194,79000.0
2006-03-21 14:20:00,120.73,120.9,120.55,120.75,59900.0,79.6392,79.7513,79.5205,79.6524,59900.0
2006-03-21 14:25:00,120.78,121.0,120.65,120.76,61400.0,79.6722,79.8173,79.5864,79.659,61400.0
2006-03-21 14:30:00,120.84,120.84,120.41,120.54,50000.0,79.7118,79.7118,79.4281,79.5139,50000.0
2006-03-21 14:35:00,120.54,120.82,120.49,120.64,36000.0,79.5139,79.6986,79.4809,79.5798,36000.0
2006-03-21 14:40:00,120.63,121.05,120.63,121.01,40500.0,79.5732,79.8503,79.5732,79.8239,40500.0
2006-03-21 14:45:00,121.05,121.18,120.79,121.12,52200.0,79.8503,79.936,79.6788,79.8965,52200.0
2006-03-21 14:50:00,121.11,121.21,120.93,121.18,27700.0,79.8899,79.9558,79.7711,79.936,27700.0
2006-03-21 14:55:00,121.14,121.14,120.55,121.04,90300.0,79.9096,79.9096,79.5205,79.8437,90300.0
2006-03-21 15:00:00,121.11,121.7,121.03,121.26,108700.0,79.8899,80.279,79.8371,79.9888,108700.0
2006-03-21 15:05:00,121.25,121.37,121.05,121.2,35900.0,79.9822,80.0614,79.8503,79.9492,35900.0
2006-03-21 15:10:00,121.19,121.19,120.83,120.88,65900.0,79.9426,79.9426,79.7052,79.7381,65900.0
2006-03-21 15:15:00,120.82,120.88,120.51,120.58,71600.0,79.6986,79.7381,79.4941,79.5402,71600.0
2006-03-21 15:20:00,120.6,120.69,120.5,120.69,62100.0,79.5534,79.6128,79.4875,79.6128,62100.0
2006-03-21 15:25:00,120.75,120.97,120.7,120.9,73900.0,79.6524,79.7975,79.6194,79.7513,73900.0
2006-03-21 15:30:00,120.91,121.03,120.78,120.97,74400.0,79.7579,79.8371,79.6722,79.7975,74400.0
2006-03-21 15:35:00,120.97,121.01,120.77,120.89,94000.0,79.7975,79.8239,79.6656,79.7447,94000.0
2006-03-21 15:40:00,120.89,120.93,120.53,120.64,78900.0,79.7447,79.7711,79.5073,79.5798,78900.0
2006-03-21 15:45:00,120.64,120.88,120.57,120.61,100700.0,79.5798,79.7381,79.5336,79.56,100700.0
2006-03-21 15:50:00,120.62,120.72,120.39,120.4,87800.0,79.5666,79.6326,79.4149,79.4215,87800.0
2006-03-21 15:55:00,120.4,120.65,120.33,120.6,82100.0,79.4215,79.5864,79.3753,79.5534,82100.0
2006-03-22 09:30:00,120.71,121.25,120.61,121.25,58900.0,79.626,79.9822,79.56,79.9822,58900.0
2006-03-22 09:35:00,121.27,121.35,120.9,120.92,86000.0,79.9954,80.0482,79.7513,79.7645,86000.0
2006-03-22 09:40:00,120.91,121.17,120.62,120.82,67200.0,79.7579,79.9294,79.5666,79.6986,67200.0
2006-03-22 09:45:00,120.91,121.08,120.46,120.46,74500.0,79.7579,79.8701,79.4611,79.4611,74500.0
2006-03-22 09:50:00,120.46,120.98,120.42,120.42,54300.0,79.4611,79.8041,79.4347,79.4347,54300.0
2006-03-22 09:55:00,120.5,121.08,120.49,120.95,41000.0,79.4875,79.8701,79.4809,79.7843,41000.0
2006-03-22 10:00:00,120.96,121.3,120.94,121.25,56000.0,79.7909,80.0152,79.7777,79.9822,56000.0
2006-03-22 10:05:00,121.19,121.23,120.87,121.23,46100.0,79.9426,79.969,79.7315,79.969,46100.0
2006-03-22 10:10:00,121.16,121.16,121.0,121.01,24100.0,79.9228,79.9228,79.8173,79.8239,24100.0
2006-03-22 10:15:00,121.0,121.4,120.91,121.34,37100.0,79.8173,80.0812,79.7579,80.0416,37100.0
2006-03-22 10:20:00,121.4,121.63,121.32,121.43,65100.0,80.0812,80.2329,80.0284,80.1009,65100.0
2006-03-22 10:25:00,121.43,121.46,121.06,121.2,41600.0,80.1009,80.1207,79.8569,79.9492,41600.0
2006-03-22 10:30:00,121.2,122.58,121.11,122.5,187300.0,79.9492,80.8595,79.8899,80.8068,187300.0
2006-03-22 10:35:00,122.65,122.75,122.02,122.02,139600.0,80.9057,80.9717,80.4901,80.4901,139600.0
2006-03-22 10:40:00,122.02,122.43,121.81,121.82,149500.0,80.4901,80.7606,80.3516,80.3582,149500.0
2006-03-22 10:45:00,121.81,122.35,121.69,122.18,124600.0,80.3516,80.7078,80.2725,80.5957,124600.0
2006-03-22 10:50:00,122.16,122.41,121.93,122.22,92400.0,80.5825,80.7474,80.4308,80.6221,92400.0
2006-03-22 10:55:00,122.22,122.3,121.86,122.14,118300.0,80.6221,80.6748,80.3846,80.5693,118300.0
2006-03-22 11:00:00,122.22,122.94,122.22,122.85,79700.0,80.6221,81.097,80.6221,81.0376,79700.0
2006-03-22 11:05:00,122.85,123.07,122.37,122.37,89300.0,81.0376,81.1828,80.721,80.721,89300.0
2006-03-22 11:10:00,122.36,122.49,122.01,122.03,78600.0,80.7144,80.8002,80.4835,80.4967,78600.0
2006-03-22 11:15:00,122.0,122.24,121.95,122.06,69000.0,80.4769,80.6353,80.444,80.5165,69000.0
2006-03-22 11:20:00,122.11,122.34,122.05,122.18,77900.0,80.5495,80.7012,80.5099,80.5957,77900.0
2006-03-22 11:25:00,122.18,122.26,121.57,121.57,50200.0,80.5957,80.6484,80.1933,80.1933,50200.0
2006-03-22 11:30:00,121.85,121.91,121.56,121.88,88100.0,80.378,80.4176,80.1867,80.3978,88100.0
2006-03-22 11:35:00,121.87,121.88,121.4,121.41,51600.0,80.3912,80.3978,80.0812,80.0877,51600.0
2006-03-22 11:40:00,121.41,121.84,121.39,121.65,76800.0,80.0877,80.3714,80.0746,80.2461,76800.0
2006-03-22 11:45:00,121.65,122.37,121.65,122.26,87400.0,80.2461,80.721,80.2461,80.6484,87400.0
2006-03-22 11:50:00,122.24,122.29,121.92,122.06,58400.0,80.6353,80.6682,80.4242,80.5165,58400.0
2006-03-22 11:55:00,122.06,122.2,122.0,122.19,28300.0,80.5165,80.6089,80.4769,80.6023,28300.0
2006-03-22 12:00:00,122.15,122.53,122.05,122.05,58800.0,80.5759,80.8266,80.5099,80.5099,58800.0
2006-03-22 12:05:00,122.0,122.22,121.9,122.04,68800.0,80.4769,80.6221,80.411,80.5033,68800.0
2006-03-22 12:10:00,122.04,122.47,122.04,122.17,38800.0,80.5033,80.787,80.5033,80.5891,38800.0
2006-03-22 12:15:00,122.18,122.25,122.1,122.12,28100.0,80.5957,80.6419,80.5429,80.5561,28100.0
2006-03-22 12:20:00,122.12,122.15,122.0,122.15,34600.0,80.5561,80.5759,80.4769,80.5759,34600.0
2006-03-22 12:25:00,122.12,122.17,122.04,122.15,25100.0,80.5561,80.5891,80.5033,80.5759,25100.0
2006-03-22 12:30:00,122.14,122.31,122.11,122.31,33000.0,80.5693,80.6814,80.5495,80.6814,33000.0
2006-03-22 12:35:00,122.31,122.39,122.29,122.34,18600.0,80.6814,80.7342,80.6682,80.7012,18600.0
2006-03-22 12:40:00,122.35,122.35,122.0,122.02,35100.0,80.7078,80.7078,80.4769,80.4901,35100.0
2006-03-22 12:45:00,122.05,122.21,122.05,122.18,22600.0,80.5099,80.6155,80.5099,80.5957,22600.0
2006-03-22 12:50:00,122.22,122.45,122.11,122.28,42200.0,80.6221,80.7738,80.5495,80.6616,42200.0
2006-03-22 12:55:00,122.29,122.43,122.24,122.34,26900.0,80.6682,80.7606,80.6353,80.7012,26900.0
2006-03-22 13:00:00,122.36,122.39,122.01,122.07,29800.0,80.7144,80.7342,80.4835,80.5231,29800.0
2006-03-22 13:05:00,122.06,122.1,122.0,122.0,25400.0,80.5165,80.5429,80.4769,80.4769,25400.0
2006-03-22 13:10:00,122.0,122.03,121.6,121.65,32000.0,80.4769,80.4967,80.2131,80.2461,32000.0
2006-03-22 13:15:00,121.72,121.94,121.65,121.8,25500.0,80.2922,80.4374,80.2461,80.345,25500.0
2006-03-22 13:20:00,121.8,121.81,121.5,121.5,28700.0,80.345,80.3516,80.1471,80.1471,28700.0
2006-03-22 13:25:00,121.52,121.75,121.45,121.6,40700.0,80.1603,80.312,80.1141,80.2131,40700.0
2006-03-22 13:30:00,121.59,121.63,121.4,121.5,26900.0,80.2065,80.2329,80.0812,80.1471,26900.0
2006-03-22 13:35:00,121.51,121.52,121.26,121.35,32900.0,80.1537,80.1603,79.9888,80.0482,32900.0
2006-03-22 13:40:00,121.34,121.34,121.08,121.2,48200.0,80.0416,80.0416,79.8701,79.9492,48200.0
2006-03-22 13:45:00,121.2,121.64,121.16,121.6,44900.0,79.9492,80.2395,79.9228,80.2131,44900.0
2006-03-22 13:50:00,121.64,121.74,121.41,121.41,51400.0,80.2395,80.3054,80.0877,80.0877,51400.0
2006-03-22 13:55:00,121.4,121.49,120.65,120.67,57500.0,80.0812,80.1405,79.5864,79.5996,57500.0
2006-03-22 14:00:00,120.7,121.05,120.11,120.25,89200.0,79.6194,79.8503,79.2302,79.3226,89200.0
2006-03-22 14:05:00,120.32,120.48,120.11,120.34,84100.0,79.3687,79.4743,79.2302,79.3819,84100.0
2006-03-22 14:10:00,120.35,120.5,119.98,120.08,109600.0,79.3885,79.4875,79.1445,79.2104,109600.0
2006-03-22 14:15:00,119.98,120.2,119.51,119.61,150800.0,79.1445,79.2896,78.8344,78.9004,150800.0
2006-03-22 14:20:00,119.51,120.19,119.4,120.06,139600.0,78.8344,79.283,78.7619,79.1972,139600.0
2006-03-22 14:25:00,120.07,120.19,119.38,119.74,92200.0,79.2038,79.283,78.7487,78.9861,92200.0
2006-03-22 14:30:00,119.66,119.99,119.62,119.75,63700.0,78.9334,79.1511,78.907,78.9927,63700.0
2006-03-22 14:35:00,119.75,120.19,119.64,119.87,86000.0,78.9927,79.283,78.9202,79.0719,86000.0
2006-03-22 14:40:00,119.87,119.87,119.03,119.25,81000.0,79.0719,79.0719,78.5178,78.6629,81000.0
2006-03-22 14:45:00,119.24,119.71,119.19,119.29,113300.0,78.6563,78.9663,78.6233,78.6893,113300.0
2006-03-22 14:50:00,119.34,119.8,119.27,119.55,97400.0,78.7223,79.0257,78.6761,78.8608,97400.0
2006-03-22 14:55:00,119.55,119.69,119.26,119.34,78200.0,78.8608,78.9532,78.6695,78.7223,78200.0
2006-03-22 15:00:00,119.31,119.6,119.21,119.55,75100.0,78.7025,78.8938,78.6365,78.8608,75100.0
2006-03-22 15:05:00,119.51,119.6,119.15,119.36,41700.0,78.8344,78.8938,78.5969,78.7355,41700.0
2006-03-22 15:10:00,119.34,119.66,119.34,119.6,34700.0,78.7223,78.9334,78.7223,78.8938,34700.0
2006-03-22 15:15:00,119.59,120.08,119.5,119.82,66000.0,78.8872,79.2104,78.8278,79.0389,66000.0
2006-03-22 15:20:00,119.84,120.48,119.84,120.08,70800.0,79.0521,79.4743,79.0521,79.2104,70800.0
2006-03-22 15:25:00,120.08,120.24,119.88,120.08,57200.0,79.2104,79.316,79.0785,79.2104,57200.0
2006-03-22 15:30:00,120.11,120.11,119.89,119.95,58600.0,79.2302,79.2302,79.0851,79.1247,58600.0
2006-03-22 15:35:00,119.95,120.3,119.95,120.21,75500.0,79.1247,79.3555,79.1247,79.2962,75500.0
2006-03-22 15:40:00,120.2,120.4,120.16,120.25,100400.0,79.2896,79.4215,79.2632,79.3226,100400.0
2006-03-22 15:45:00,120.24,120.34,120.16,120.23,87400.0,79.316,79.3819,79.2632,79.3094,87400.0
2006-03-22 15:50:00,120.23,120.32,120.15,120.15,81700.0,79.3094,79.3687,79.2566,79.2566,81700.0
2006-03-22 15:55:00,120.16,120.26,120.04,120.1,100800.0,79.2632,79.3292,79.184,79.2236,100800.0
2006-03-23 09:30:00,120.51,120.93,120.44,120.86,115800.0,79.4941,79.7711,79.4479,79.7249,115800.0
2006-03-23 09:35:00,120.86,121.65,120.86,121.45,101900.0,79.7249,80.2461,79.7249,80.1141,101900.0
2006-03-23 09:40:00,121.55,121.81,121.42,121.64,90300.0,80.1801,80.3516,80.0943,80.2395,90300.0
2006-03-23 09:45:00,121.6,121.67,121.3,121.58,107700.0,80.2131,80.2593,80.0152,80.1999,107700.0
2006-03-23 09:50:00,121.58,121.58,121.14,121.33,89100.0,80.1999,80.1999,79.9096,80.035,89100.0
2006-03-23 09:55:00,121.4,122.25,121.4,121.98,200000.0,80.0812,80.6419,80.0812,80.4637,200000.0
2006-03-23 10:00:00,121.98,122.03,121.49,121.51,111400.0,80.4637,80.4967,80.1405,80.1537,111400.0
2006-03-23 10:05:00,121.5,122.11,121.46,122.11,139800.0,80.1471,80.5495,80.1207,80.5495,139800.0
2006-03-23 10:10:00,122.12,122.2,121.5,121.56,136400.0,80.5561,80.6089,80.1471,80.1867,136400.0
2006-03-23 10:15:00,121.56,121.65,121.32,121.5,103000.0,80.1867,80.2461,80.0284,80.1471,103000.0
2006-03-23 10:20:00,121.46,121.63,121.31,121.5,58000.0,80.1207,80.2329,80.0218,80.1471,58000.0
2006-03-23 10:25:00,121.54,121.72,121.37,121.51,66900.0,80.1735,80.2922,80.0614,80.1537,66900.0
2006-03-23 10:30:00,121.61,121.65,121.39,121.59,108100.0,80.2197,80.2461,80.0746,80.2065,108100.0
2006-03-23 10:35:00,121.6,122.25,121.6,121.94,93000.0,80.2131,80.6419,80.2131,80.4374,93000.0
2006-03-23 10:40:00,121.99,122.39,121.92,121.98,108600.0,80.4703,80.7342,80.4242,80.4637,108600.0
2006-03-23 10:45:00,122.01,122.19,121.92,122.09,76500.0,80.4835,80.6023,80.4242,80.5363,76500.0
2006-03-23 10:50:00,122.09,122.32,122.0,122.21,63900.0,80.5363,80.688,80.4769,80.6155,63900.0
2006-03-23 10:55:00,122.21,122.88,122.21,122.72,81100.0,80.6155,81.0574,80.6155,80.9519,81100.0
2006-03-23 11:00:00,122.77,122.8,122.47,122.51,67700.0,80.9849,81.0047,80.787,80.8134,67700.0
2006-03-23 11:05:00,122.51,122.72,122.32,122.7,54300.0,80.8134,80.9519,80.688,80.9387,54300.0
2006-03-23 11:10:00,122.75,122.9,122.6,122.74,58300.0,80.9717,81.0706,80.8727,80.9651,58300.0
2006-03-23 11:15:00,122.73,122.74,122.36,122.44,45700.0,80.9585,80.9651,80.7144,80.7672,45700.0
2006-03-23 11:20:00,122.43,122.6,122.16,122.57,49400.0,80.7606,80.8727,80.5825,80.8529,49400.0
2006-03-23 11:25:00,122.57,122.85,122.49,122.73,44600.0,80.8529,81.0376,80.8002,80.9585,44600.0
2006-03-23 11:30:00,122.71,122.8,122.52,122.59,53300.0,80.9453,81.0047,80.82,80.8661,53300.0
2006-03-23 11:35:00,122.59,122.79,122.55,122.68,23100.0,80.8661,80.9981,80.8397,80.9255,23100.0
2006-03-23 11:40:00,122.66,122.85,122.66,122.83,38700.0,80.9123,81.0376,80.9123,81.0244,38700.0
2006-03-23 11:45:00,122.84,122.93,122.76,122.79,57600.0,81.031,81.0904,80.9783,80.9981,57600.0
2006-03-23 11:50:00,122.8,122.89,122.67,122.78,39300.0,81.0047,81.064,80.9189,80.9915,39300.0
2006-03-23 11:55:00,122.75,122.95,122.75,122.86,43200.0,80.9717,81.1036,80.9717,81.0442,43200.0
2006-03-23 12:00:00,122.86,123.0,122.48,122.55,68800.0,81.0442,81.1366,80.7936,80.8397,68800.0
2006-03-23 12:05:00,122.56,122.9,122.56,122.89,33700.0,80.8463,81.0706,80.8463,81.064,33700.0
2006-03-23 12:10:00,122.9,122.95,122.83,122.92,40100.0,81.0706,81.1036,81.0244,81.0838,40100.0
2006-03-23 12:15:00,122.91,122.96,122.71,122.76,34200.0,81.0772,81.1102,80.9453,80.9783,34200.0
2006-03-23 12:20:00,122.76,122.92,122.76,122.85,46200.0,80.9783,81.0838,80.9783,81.0376,46200.0
2006-03-23 12:25:00,122.85,122.99,122.82,122.97,77500.0,81.0376,81.13,81.0179,81.1168,77500.0
2006-03-23 12:30:00,123.0,123.04,122.88,122.96,29200.0,81.1366,81.163,81.0574,81.1102,29200.0
2006-03-23 12:35:00,122.93,123.12,122.93,123.0,23400.0,81.0904,81.2157,81.0904,81.1366,23400.0
2006-03-23 12:40:00,123.02,123.15,123.01,123.11,22900.0,81.1498,81.2355,81.1432,81.2091,22900.0
2006-03-23 12:45:00,123.18,123.37,123.15,123.35,38700.0,81.2553,81.3807,81.2355,81.3675,38700.0
2006-03-23 12:50:00,123.35,123.36,123.26,123.35,65400.0,81.3675,81.3741,81.3081,81.3675,65400.0
2006-03-23 12:55:00,123.35,123.35,123.1,123.23,30100.0,81.3675,81.3675,81.2026,81.2883,30100.0
2006-03-23 13:00:00,123.23,123.38,123.19,123.34,19600.0,81.2883,81.3873,81.2619,81.3609,19600.0
2006-03-23 13:05:00,123.34,123.38,123.24,123.32,31400.0,81.3609,81.3873,81.2949,81.3477,31400.0
2006-03-23 13:10:00,123.31,123.39,123.17,123.17,18600.0,81.3411,81.3939,81.2487,81.2487,18600.0
2006-03-23 13:15:00,123.17,123.3,123.07,123.3,25700.0,81.2487,81.3345,81.1828,81.3345,25700.0
2006-03-23 13:20:00,123.3,123.3,123.0,123.3,39300.0,81.3345,81.3345,81.1366,81.3345,39300.0
2006-03-23 13:25:00,123.3,123.36,123.05,123.18,37600.0,81.3345,81.3741,81.1696,81.2553,37600.0
2006-03-23 13:30:00,123.17,123.26,123.12,123.26,19600.0,81.2487,81.3081,81.2157,81.3081,19600.0
2006-03-23 13:35:00,123.25,123.39,123.1,123.34,22100.0,81.3015,81.3939,81.2026,81.3609,22100.0
2006-03-23 13:40:00,123.35,123.59,123.33,123.51,43500.0,81.3675,81.5258,81.3543,81.473,43500.0
2006-03-23 13:45:00,123.51,123.51,123.18,123.2,36000.0,81.473,81.473,81.2553,81.2685,36000.0
2006-03-23 13:50:00,123.2,123.2,122.8,122.81,76100.0,81.2685,81.2685,81.0047,81.0113,76100.0
2006-03-23 13:55:00,122.81,123.02,122.7,122.82,69900.0,81.0113,81.1498,80.9387,81.0179,69900.0
2006-03-23 14:00:00,122.83,122.92,122.62,122.64,34300.0,81.0244,81.0838,80.8859,80.8991,34300.0
2006-03-23 14:05:00,122.64,122.85,122.46,122.77,82300.0,80.8991,81.0376,80.7804,80.9849,82300.0
2006-03-23 14:10:00,122.77,123.0,122.62,122.95,47600.0,80.9849,81.1366,80.8859,81.1036,47600.0
2006-03-23 14:15:00,122.97,123.09,122.76,123.09,46600.0,81.1168,81.196,80.9783,81.196,46600.0
2006-03-23 14:20:00,123.09,123.38,123.07,123.24,77600.0,81.196,81.3873,81.1828,81.2949,77600.0
2006-03-23 14:25:00,123.22,123.35,123.0,123.34,36700.0,81.2817,81.3675,81.1366,81.3609,36700.0
2006-03-23 14:30:00,123.35,123.49,123.19,123.23,53700.0,81.3675,81.4598,81.2619,81.2883,53700.0
2006-03-23 14:35:00,123.2,123.3,123.07,123.24,35800.0,81.2685,81.3345,81.1828,81.2949,35800.0
2006-03-23 14:40:00,123.24,123.4,123.2,123.36,30800.0,81.2949,81.4004,81.2685,81.3741,30800.0
2006-03-23 14:45:00,123.37,123.42,123.34,123.34,47400.0,81.3807,81.4136,81.3609,81.3609,47400.0
2006-03-23 14:50:00,123.31,123.44,123.23,123.4,29400.0,81.3411,81.4268,81.2883,81.4004,29400.0
2006-03-23 14:55:00,123.4,123.4,123.12,123.2,33000.0,81.4004,81.4004,81.2157,81.2685,33000.0
2006-03-23 15:00:00,123.2,123.2,123.03,123.2,29700.0,81.2685,81.2685,81.1564,81.2685,29700.0
2006-03-23 15:05:00,123.21,123.48,123.17,123.4,51000.0,81.2751,81.4532,81.2487,81.4004,51000.0
2006-03-23 15:10:00,123.39,123.42,123.14,123.18,45000.0,81.3939,81.4136,81.2289,81.2553,45000.0
2006-03-23 15:15:00,123.18,123.18,122.92,123.03,83800.0,81.2553,81.2553,81.0838,81.1564,83800.0
2006-03-23 15:20:00,123.02,123.03,122.65,122.68,71600.0,81.1498,81.1564,80.9057,80.9255,71600.0
2006-03-23 15:25:00,122.68,122.85,122.64,122.75,65600.0,80.9255,81.0376,80.8991,80.9717,65600.0
2006-03-23 15:30:00,122.75,122.76,122.54,122.54,82100.0,80.9717,80.9783,80.8332,80.8332,82100.0
2006-03-23 15:35:00,122.55,122.7,122.35,122.7,131200.0,80.8397,80.9387,80.7078,80.9387,131200.0
2006-03-23 15:40:00,122.7,122.82,122.57,122.75,84700.0,80.9387,81.0179,80.8529,80.9717,84700.0
2006-03-23 15:45:00,122.74,122.79,122.54,122.55,84700.0,80.9651,80.9981,80.8332,80.8397,84700.0
2006-03-23 15:50:00,122.55,122.83,122.51,122.78,106800.0,80.8397,81.0244,80.8134,80.9915,106800.0
2006-03-23 15:55:00,122.78,122.95,122.7,122.95,273300.0,80.9915,81.1036,80.9387,81.1036,273300.0
2006-03-24 09:30:00,123.16,123.26,123.11,123.16,94500.0,81.2421,81.3081,81.2091,81.2421,94500.0
2006-03-24 09:35:00,123.15,123.4,123.05,123.25,89100.0,81.2355,81.4004,81.1696,81.3015,89100.0
2006-03-24 09:40:00,123.22,123.39,123.0,123.18,98000.0,81.2817,81.3939,81.1366,81.2553,98000.0
2006-03-24 09:45:00,123.18,123.18,122.8,122.97,63700.0,81.2553,81.2553,81.0047,81.1168,63700.0
2006-03-24 09:50:00,122.98,123.2,122.71,122.75,59500.0,81.1234,81.2685,80.9453,80.9717,59500.0
2006-03-24 09:55:00,122.78,122.88,122.55,122.65,52300.0,80.9915,81.0574,80.8397,80.9057,52300.0
2006-03-24 10:00:00,122.65,123.15,122.65,123.06,50000.0,80.9057,81.2355,80.9057,81.1762,50000.0
2006-03-24 10:05:00,123.06,123.47,122.95,123.33,88300.0,81.1762,81.4466,81.1036,81.3543,88300.0
2006-03-24 10:10:00,123.32,123.4,123.14,123.24,134600.0,81.3477,81.4004,81.2289,81.2949,134600.0
2006-03-24 10:15:00,123.24,123.45,123.14,123.15,53100.0,81.2949,81.4334,81.2289,81.2355,53100.0
2006-03-24 10:20:00,123.15,123.52,123.15,123.25,87200.0,81.2355,81.4796,81.2355,81.3015,87200.0
2006-03-24 10:25:00,123.25,123.35,123.1,123.11,37300.0,81.3015,81.3675,81.2026,81.2091,37300.0
2006-03-24 10:30:00,123.12,123.38,123.1,123.25,64000.0,81.2157,81.3873,81.2026,81.3015,64000.0
2006-03-24 10:35:00,123.29,123.35,123.18,123.22,50300.0,81.3279,81.3675,81.2553,81.2817,50300.0
2006-03-24 10:40:00,123.22,123.3,123.03,123.03,51200.0,81.2817,81.3345,81.1564,81.1564,51200.0
2006-03-24 10:45:00,123.01,123.01,122.65,122.84,73400.0,81.1432,81.1432,80.9057,81.031,73400.0
2006-03-24 10:50:00,122.84,122.95,122.51,122.51,56200.0,81.031,81.1036,80.8134,80.8134,56200.0
2006-03-24 10:55:00,122.53,122.54,122.02,122.1,110100.0,80.8266,80.8332,80.4901,80.5429,110100.0
2006-03-24 11:00:00,122.1,122.86,122.03,122.85,124700.0,80.5429,81.0442,80.4967,81.0376,124700.0
2006-03-24 11:05:00,122.8,122.86,122.57,122.63,75600.0,81.0047,81.0442,80.8529,80.8925,75600.0
2006-03-24 11:10:00,122.63,122.73,122.34,122.7,41600.0,80.8925,80.9585,80.7012,80.9387,41600.0
2006-03-24 11:15:00,122.71,122.87,122.45,122.69,48500.0,80.9453,81.0508,80.7738,80.9321,48500.0
2006-03-24 11:20:00,122.68,122.7,122.21,122.4,53100.0,80.9255,80.9387,80.6155,80.7408,53100.0
2006-03-24 11:25:00,122.35,122.5,122.0,122.06,95300.0,80.7078,80.8068,80.4769,80.5165,95300.0
2006-03-24 11:30:00,122.12,122.5,122.05,122.48,83900.0,80.5561,80.8068,80.5099,80.7936,83900.0
2006-03-24 11:35:00,122.44,122.48,122.09,122.4,47100.0,80.7672,80.7936,80.5363,80.7408,47100.0
2006-03-24 11:40:00,122.4,122.46,122.25,122.33,22000.0,80.7408,80.7804,80.6419,80.6946,22000.0
2006-03-24 11:45:00,122.32,122.32,122.14,122.19,15900.0,80.688,80.688,80.5693,80.6023,15900.0
2006-03-24 11:50:00,122.2,122.4,122.12,122.12,19000.0,80.6089,80.7408,80.5561,80.5561,19000.0
2006-03-24 11:55:00,122.15,122.15,121.57,121.62,45900.0,80.5759,80.5759,80.1933,80.2263,45900.0
2006-03-24 12:00:00,121.65,121.99,121.51,121.86,88600.0,80.2461,80.4703,80.1537,80.3846,88600.0
2006-03-24 12:05:00,121.88,121.88,121.62,121.69,49800.0,80.3978,80.3978,80.2263,80.2725,49800.0
2006-03-24 12:10:00,121.71,121.94,121.7,121.82,27700.0,80.2856,80.4374,80.279,80.3582,27700.0
2006-03-24 12:15:00,121.83,121.85,121.41,121.46,44300.0,80.3648,80.378,80.0877,80.1207,44300.0
2006-03-24 12:20:00,121.49,121.72,121.47,121.48,54300.0,80.1405,80.2922,80.1273,80.1339,54300.0
2006-03-24 12:25:00,121.47,121.7,121.25,121.7,31300.0,80.1273,80.279,79.9822,80.279,31300.0
2006-03-24 12:30:00,121.72,122.18,121.58,122.12,60500.0,80.2922,80.5957,80.1999,80.5561,60500.0
2006-03-24 12:35:00,122.12,122.12,121.74,121.74,29900.0,80.5561,80.5561,80.3054,80.3054,29900.0
2006-03-24 12:40:00,121.73,121.73,121.46,121.7,34300.0,80.2988,80.2988,80.1207,80.279,34300.0
2006-03-24 12:45:00,121.68,121.93,121.61,121.9,79700.0,80.2659,80.4308,80.2197,80.411,79700.0
2006-03-24 12:50:00,121.85,122.12,121.8,122.09,40300.0,80.378,80.5561,80.345,80.5363,40300.0
2006-03-24 12:55:00,122.13,122.65,122.04,122.65,65500.0,80.5627,80.9057,80.5033,80.9057,65500.0
2006-03-24 13:00:00,122.65,123.07,122.47,122.77,107700.0,80.9057,81.1828,80.787,80.9849,107700.0
2006-03-24 13:05:00,122.78,122.84,122.47,122.48,45700.0,80.9915,81.031,80.787,80.7936,45700.0
2006-03-24 13:10:00,122.49,122.64,122.33,122.55,43900.0,80.8002,80.8991,80.6946,80.8397,43900.0
2006-03-24 13:15:00,122.55,122.63,122.48,122.52,47000.0,80.8397,80.8925,80.7936,80.82,47000.0
2006-03-24 13:20:00,122.51,122.57,122.23,122.39,21900.0,80.8134,80.8529,80.6287,80.7342,21900.0
2006-03-24 13:25:00,122.4,122.41,122.22,122.37,15800.0,80.7408,80.7474,80.6221,80.721,15800.0
2006-03-24 13:30:00,122.37,122.55,122.25,122.39,29500.0,80.721,80.8397,80.6419,80.7342,29500.0
2006-03-24 13:35:00,122.41,122.41,122.22,122.33,22600.0,80.7474,80.7474,80.6221,80.6946,22600.0
2006-03-24 13:40:00,122.37,122.38,122.17,122.3,17400.0,80.721,80.7276,80.5891,80.6748,17400.0
2006-03-24 13:45:00,122.3,122.3,122.04,122.17,18800.0,80.6748,80.6748,80.5033,80.5891,18800.0
2006-03-24 13:50:00,122.09,122.3,122.09,122.25,40500.0,80.5363,80.6748,80.5363,80.6419,40500.0
2006-03-24 13:55:00,122.25,122.29,122.01,122.15,88100.0,80.6419,80.6682,80.4835,80.5759,88100.0
2006-03-24 14:00:00,122.15,122.18,122.01,122.05,17900.0,80.5759,80.5957,80.4835,80.5099,17900.0
2006-03-24 14:05:00,122.05,122.22,122.03,122.17,32800.0,80.5099,80.6221,80.4967,80.5891,32800.0
2006-03-24 14:10:00,122.13,122.24,122.0,122.2,35600.0,80.5627,80.6353,80.4769,80.6089,35600.0
2006-03-24 14:15:00,122.2,122.36,122.14,122.15,40000.0,80.6089,80.7144,80.5693,80.5759,40000.0
2006-03-24 14:20:00,122.15,122.34,122.14,122.21,37200.0,80.5759,80.7012,80.5693,80.6155,37200.0
2006-03-24 14:25:00,122.22,122.3,122.09,122.23,28400.0,80.6221,80.6748,80.5363,80.6287,28400.0
2006-03-24 14:30:00,122.23,122.26,122.15,122.17,11000.0,80.6287,80.6484,80.5759,80.5891,11000.0
2006-03-24 14:35:00,122.18,122.21,122.17,122.2,18000.0,80.5957,80.6155,80.5891,80.6089,18000.0
2006-03-24 14:40:00,122.2,122.23,122.17,122.2,60100.0,80.6089,80.6287,80.5891,80.6089,60100.0
2006-03-24 14:45:00,122.2,122.2,122.09,122.16,26800.0,80.6089,80.6089,80.5363,80.5825,26800.0
2006-03-24 14:50:00,122.16,122.16,121.98,121.98,31300.0,80.5825,80.5825,80.4637,80.4637,31300.0
2006-03-24 14:55:00,122.01,122.02,121.81,121.81,56200.0,80.4835,80.4901,80.3516,80.3516,56200.0
2006-03-24 15:00:00,121.81,121.96,121.76,121.96,55100.0,80.3516,80.4506,80.3186,80.4506,55100.0
2006-03-24 15:05:00,121.95,122.04,121.94,122.0,55400.0,80.444,80.5033,80.4374,80.4769,55400.0
2006-03-24 15:10:00,122.02,122.2,121.97,122.09,44700.0,80.4901,80.6089,80.4572,80.5363,44700.0
2006-03-24 15:15:00,122.1,122.1,121.69,121.8,60500.0,80.5429,80.5429,80.2725,80.345,60500.0
2006-03-24 15:20:00,121.8,121.98,121.8,121.96,26600.0,80.345,80.4637,80.345,80.4506,26600.0
2006-03-24 15:25:00,121.96,122.15,121.96,122.06,32800.0,80.4506,80.5759,80.4506,80.5165,32800.0
2006-03-24 15:30:00,122.07,122.13,122.05,122.11,28800.0,80.5231,80.5627,80.5099,80.5495,28800.0
2006-03-24 15:35:00,122.11,122.13,122.07,122.11,56500.0,80.5495,80.5627,80.5231,80.5495,56500.0
2006-03-24 15:40:00,122.11,122.2,121.89,121.92,64800.0,80.5495,80.6089,80.4044,80.4242,64800.0
2006-03-24 15:45:00,121.9,122.04,121.88,122.02,51200.0,80.411,80.5033,80.3978,80.4901,51200.0
2006-03-24 15:50:00,122.02,122.18,122.0,122.13,58200.0,80.4901,80.5957,80.4769,80.5627,58200.0
2006-03-24 15:55:00,122.13,122.19,122.07,122.16,59700.0,80.5627,80.6023,80.5231,80.5825,59700.0
2006-03-27 09:30:00,122.18,122.19,121.68,121.76,94700.0,80.5957,80.6023,80.2659,80.3186,94700.0
2006-03-27 09:35:00,121.74,121.85,121.39,121.6,50300.0,80.3054,80.378,80.0746,80.2131,50300.0
2006-03-27 09:40:00,121.59,121.94,121.37,121.73,77100.0,80.2065,80.4374,80.0614,80.2988,77100.0
2006-03-27 09:45:00,121.77,121.84,121.34,121.39,68100.0,80.3252,80.3714,80.0416,80.0746,68100.0
2006-03-27 09:50:00,121.4,121.9,121.4,121.67,91600.0,80.0812,80.411,80.0812,80.2593,91600.0
2006-03-27 09:55:00,121.67,121.88,121.54,121.84,61900.0,80.2593,80.3978,80.1735,80.3714,61900.0
2006-03-27 10:00:00,121.84,121.88,121.57,121.86,31800.0,80.3714,80.3978,80.1933,80.3846,31800.0
2006-03-27 10:05:00,121.89,122.1,121.8,121.8,119200.0,80.4044,80.5429,80.345,80.345,119200.0
2006-03-27 10:10:00,121.8,121.9,121.5,121.5,104800.0,80.345,80.411,80.1471,80.1471,104800.0
2006-03-27 10:15:00,121.51,121.57,121.2,121.2,78900.0,80.1537,80.1933,79.9492,79.9492,78900.0
2006-03-27 10:20:00,121.17,121.19,120.87,120.99,132600.0,79.9294,79.9426,79.7315,79.8107,132600.0
2006-03-27 10:25:00,121.0,121.3,120.93,121.3,131000.0,79.8173,80.0152,79.7711,80.0152,131000.0
2006-03-27 10:30:00,121.3,121.44,121.24,121.26,140500.0,80.0152,80.1075,79.9756,79.9888,140500.0
2006-03-27 10:35:00,121.26,121.45,121.25,121.45,71100.0,79.9888,80.1141,79.9822,80.1141,71100.0
2006-03-27 10:40:00,121.44,121.65,121.42,121.65,80100.0,80.1075,80.2461,80.0943,80.2461,80100.0
2006-03-27 10:45:00,121.66,121.7,121.5,121.68,55400.0,80.2527,80.279,80.1471,80.2659,55400.0
2006-03-27 10:50:00,121.69,122.0,121.63,122.0,90200.0,80.2725,80.4769,80.2329,80.4769,90200.0
2006-03-27 10:55:00,121.99,122.2,121.78,121.78,115800.0,80.4703,80.6089,80.3318,80.3318,115800.0
2006-03-27 11:00:00,121.79,121.99,121.55,121.93,52900.0,80.3384,80.4703,80.1801,80.4308,52900.0
2006-03-27 11:05:00,122.0,122.21,121.75,121.99,65900.0,80.4769,80.6155,80.312,80.4703,65900.0
2006-03-27 11:10:00,121.97,122.2,121.86,121.9,65100.0,80.4572,80.6089,80.3846,80.411,65100.0
2006-03-27 11:15:00,121.91,122.06,121.85,121.91,68700.0,80.4176,80.5165,80.378,80.4176,68700.0
2006-03-27 11:20:00,121.9,122.05,121.85,122.0,28100.0,80.411,80.5099,80.378,80.4769,28100.0
2006-03-27 11:25:00,122.0,122.12,121.93,122.0,108400.0,80.4769,80.5561,80.4308,80.4769,108400.0
2006-03-27 11:30:00,121.96,122.02,121.9,121.9,77500.0,80.4506,80.4901,80.411,80.411,77500.0
2006-03-27 11:35:00,121.9,121.92,121.75,121.75,47100.0,80.411,80.4242,80.312,80.312,47100.0
2006-03-27 11:40:00,121.76,121.81,121.46,121.56,30700.0,80.3186,80.3516,80.1207,80.1867,30700.0
2006-03-27 11:45:00,121.52,121.68,121.43,121.61,32600.0,80.1603,80.2659,80.1009,80.2197,32600.0
2006-03-27 11:50:00,121.67,122.08,121.67,122.01,77700.0,80.2593,80.5297,80.2593,80.4835,77700.0
2006-03-27 11:55:00,122.02,122.05,121.9,121.9,35600.0,80.4901,80.5099,80.411,80.411,35600.0
2006-03-27 12:00:00,121.9,121.96,121.81,121.91,17600.0,80.411,80.4506,80.3516,80.4176,17600.0
2006-03-27 12:05:00,121.9,122.05,121.9,122.05,29900.0,80.411,80.5099,80.411,80.5099,29900.0
2006-03-27 12:10:00,122.05,122.25,122.03,122.12,62900.0,80.5099,80.6419,80.4967,80.5561,62900.0
2006-03-27 12:15:00,122.12,122.14,121.85,121.88,31000.0,80.5561,80.5693,80.378,80.3978,31000.0
2006-03-27 12:20:00,121.85,122.15,121.85,122.15,24100.0,80.378,80.5759,80.378,80.5759,24100.0
2006-03-27 12:25:00,122.15,122.18,122.02,122.15,33500.0,80.5759,80.5957,80.4901,80.5759,33500.0
2006-03-27 12:30:00,122.15,122.22,122.1,122.12,33300.0,80.5759,80.6221,80.5429,80.5561,33300.0
2006-03-27 12:35:00,122.17,122.17,122.08,122.15,13300.0,80.5891,80.5891,80.5297,80.5759,13300.0
2006-03-27 12:40:00,122.16,122.17,122.06,122.09,20700.0,80.5825,80.5891,80.5165,80.5363,20700.0
2006-03-27 12:45:00,122.08,122.27,122.08,122.24,32200.0,80.5297,80.655,80.5297,80.6353,32200.0
2006-03-27 12:50:00,122.25,122.3,122.15,122.16,27900.0,80.6419,80.6748,80.5759,80.5825,27900.0
2006-03-27 12:55:00,122.19,122.42,122.18,122.41,22800.0,80.6023,80.754,80.5957,80.7474,22800.0
2006-03-27 13:00:00,122.44,122.61,122.4,122.61,24400.0,80.7672,80.8793,80.7408,80.8793,24400.0
2006-03-27 13:05:00,122.62,123.0,122.62,123.0,41900.0,80.8859,81.1366,80.8859,81.1366,41900.0
2006-03-27 13:10:00,123.0,123.18,122.98,123.18,55300.0,81.1366,81.2553,81.1234,81.2553,55300.0
2006-03-27 13:15:00,123.18,123.35,123.08,123.17,78800.0,81.2553,81.3675,81.1894,81.2487,78800.0
2006-03-27 13:20:00,123.19,123.2,122.97,123.11,35600.0,81.2619,81.2685,81.1168,81.2091,35600.0
2006-03-27 13:25:00,123.1,123.1,122.7,122.76,53500.0,81.2026,81.2026,80.9387,80.9783,53500.0
2006-03-27 13:30:00,122.8,123.05,122.73,123.0,38400.0,81.0047,81.1696,80.9585,81.1366,38400.0
2006-03-27 13:35:00,123.0,123.08,122.99,123.02,17000.0,81.1366,81.1894,81.13,81.1498,17000.0
2006-03-27 13:40:00,123.03,123.17,123.01,123.17,14600.0,81.1564,81.2487,81.1432,81.2487,14600.0
2006-03-27 13:45:00,123.18,123.56,123.18,123.45,85500.0,81.2553,81.506,81.2553,81.4334,85500.0
2006-03-27 13:50:00,123.49,123.55,123.31,123.47,32500.0,81.4598,81.4994,81.3411,81.4466,32500.0
2006-03-27 13:55:00,123.46,123.46,123.35,123.38,47200.0,81.44,81.44,81.3675,81.3873,47200.0
2006-03-27 14:00:00,123.38,123.4,123.13,123.26,40800.0,81.3873,81.4004,81.2223,81.3081,40800.0
2006-03-27 14:05:00,123.25,123.35,122.95,123.13,40200.0,81.3015,81.3675,81.1036,81.2223,40200.0
2006-03-27 14:10:00,123.15,123.2,122.64,122.71,40800.0,81.2355,81.2685,80.8991,80.9453,40800.0
2006-03-27 14:15:00,122.69,122.71,122.35,122.41,79200.0,80.9321,80.9453,80.7078,80.7474,79200.0
2006-03-27 14:20:00,122.36,122.41,122.21,122.33,92700.0,80.7144,80.7474,80.6155,80.6946,92700.0
2006-03-27 14:25:00,122.33,122.46,122.16,122.44,69200.0,80.6946,80.7804,80.5825,80.7672,69200.0
2006-03-27 14:30:00,122.4,122.54,122.3,122.41,68500.0,80.7408,80.8332,80.6748,80.7474,68500.0
2006-03-27 14:35:00,122.43,122.57,122.4,122.44,20300.0,80.7606,80.8529,80.7408,80.7672,20300.0
2006-03-27 14:40:00,122.43,122.45,122.29,122.35,50600.0,80.7606,80.7738,80.6682,80.7078,50600.0
2006-03-27 14:45:00,122.35,122.41,122.35,122.37,11100.0,80.7078,80.7474,80.7078,80.721,11100.0
2006-03-27 14:50:00,122.4,122.84,122.4,122.84,33700.0,80.7408,81.031,80.7408,81.031,33700.0
2006-03-27 14:55:00,122.82,122.89,122.68,122.72,17500.0,81.0179,81.064,80.9255,80.9519,17500.0
2006-03-27 15:00:00,122.72,122.77,122.56,122.67,33600.0,80.9519,80.9849,80.8463,80.9189,33600.0
2006-03-27 15:05:00,122.64,122.94,122.64,122.87,31200.0,80.8991,81.097,80.8991,81.0508,31200.0
2006-03-27 15:10:00,122.87,122.87,122.62,122.73,32900.0,81.0508,81.0508,80.8859,80.9585,32900.0
2006-03-27 15:15:00,122.71,122.94,122.71,122.92,32900.0,80.9453,81.097,80.9453,81.0838,32900.0
2006-03-27 15:20:00,122.95,122.95,122.53,122.61,41400.0,81.1036,81.1036,80.8266,80.8793,41400.0
2006-03-27 15:25:00,122.63,122.65,122.35,122.44,41700.0,80.8925,80.9057,80.7078,80.7672,41700.0
2006-03-27 15:30:00,122.44,122.7,122.34,122.7,40500.0,80.7672,80.9387,80.7012,80.9387,40500.0
2006-03-27 15:35:00,122.7,122.87,122.65,122.84,28100.0,80.9387,81.0508,80.9057,81.031,28100.0
2006-03-27 15:40:00,122.84,122.89,122.78,122.85,51000.0,81.031,81.064,80.9915,81.0376,51000.0
2006-03-27 15:45:00,122.85,122.92,122.81,122.92,46800.0,81.0376,81.0838,81.0113,81.0838,46800.0
2006-03-27 15:50:00,122.92,123.28,122.92,123.25,120300.0,81.0838,81.3213,81.0838,81.3015,120300.0
2006-03-27 15:55:00,123.25,123.27,122.9,122.96,99200.0,81.3015,81.3147,81.0706,81.1102,99200.0
2006-03-28 09:30:00,124.2,124.7,124.0,124.6,128200.0,81.9282,82.258,81.7962,82.192,128200.0
2006-03-28 09:35:00,124.6,125.03,124.6,124.9,185900.0,82.192,82.4757,82.192,82.3899,185900.0
2006-03-28 09:40:00,124.87,125.14,124.8,124.88,202700.0,82.3701,82.5482,82.324,82.3767,202700.0
2006-03-28 09:45:00,124.95,125.02,124.78,124.84,173600.0,82.4229,82.4691,82.3108,82.3503,173600.0
2006-03-28 09:50:00,124.8,124.86,124.54,124.65,130600.0,82.324,82.3635,82.1524,82.225,130600.0
2006-03-28 09:55:00,124.66,124.75,124.4,124.52,79700.0,82.2316,82.291,82.0601,82.1393,79700.0
2006-03-28 10:00:00,124.52,124.67,124.4,124.6,54300.0,82.1393,82.2382,82.0601,82.192,54300.0
2006-03-28 10:05:00,124.61,124.85,124.55,124.72,46300.0,82.1986,82.3569,82.159,82.2712,46300.0
2006-03-28 10:10:00,124.7,125.1,124.62,124.96,83600.0,82.258,82.5218,82.2052,82.4295,83600.0
2006-03-28 10:15:00,124.94,125.68,124.9,125.6,127500.0,82.4163,82.9044,82.3899,82.8517,127500.0
2006-03-28 10:20:00,125.55,125.56,125.38,125.5,65100.0,82.8187,82.8253,82.7065,82.7857,65100.0
2006-03-28 10:25:00,125.52,125.64,125.37,125.54,79900.0,82.7989,82.8781,82.7,82.8121,79900.0
2006-03-28 10:30:00,125.54,125.6,125.4,125.41,78700.0,82.8121,82.8517,82.7197,82.7263,78700.0
2006-03-28 10:35:00,125.5,125.5,125.1,125.24,78600.0,82.7857,82.7857,82.5218,82.6142,78600.0
2006-03-28 10:40:00,125.25,125.5,125.2,125.32,42700.0,82.6208,82.7857,82.5878,82.667,42700.0
2006-03-28 10:45:00,125.32,125.37,125.21,125.28,30000.0,82.667,82.7,82.5944,82.6406,30000.0
2006-03-28 10:50:00,125.25,125.51,125.21,125.21,50700.0,82.6208,82.7923,82.5944,82.5944,50700.0
2006-03-28 10:55:00,125.2,125.4,125.14,125.38,37000.0,82.5878,82.7197,82.5482,82.7065,37000.0
2006-03-28 11:00:00,125.36,125.74,125.36,125.57,61600.0,82.6934,82.944,82.6934,82.8319,61600.0
2006-03-28 11:05:00,125.54,125.71,125.4,125.65,70600.0,82.8121,82.9242,82.7197,82.8847,70600.0
2006-03-28 11:10:00,125.66,125.75,125.4,125.59,60100.0,82.8912,82.9506,82.7197,82.8451,60100.0
2006-03-28 11:15:00,125.6,125.65,125.32,125.34,37200.0,82.8517,82.8847,82.667,82.6802,37200.0
2006-03-28 11:20:00,125.33,125.53,125.2,125.2,31400.0,82.6736,82.8055,82.5878,82.5878,31400.0
2006-03-28 11:25:00,125.21,125.45,125.16,125.45,38300.0,82.5944,82.7527,82.5614,82.7527,38300.0
2006-03-28 11:30:00,125.46,125.48,125.2,125.31,29200.0,82.7593,82.7725,82.5878,82.6604,29200.0
2006-03-28 11:35:00,125.35,125.35,125.25,125.32,37300.0,82.6868,82.6868,82.6208,82.667,37300.0
2006-03-28 11:40:00,125.31,125.36,125.27,125.33,21200.0,82.6604,82.6934,82.634,82.6736,21200.0
2006-03-28 11:45:00,125.31,125.63,125.31,125.55,43800.0,82.6604,82.8715,82.6604,82.8187,43800.0
2006-03-28 11:50:00,125.55,125.59,125.27,125.28,41700.0,82.8187,82.8451,82.634,82.6406,41700.0
2006-03-28 11:55:00,125.28,125.4,125.28,125.31,33700.0,82.6406,82.7197,82.6406,82.6604,33700.0
2006-03-28 12:00:00,125.33,125.46,125.33,125.46,47800.0,82.6736,82.7593,82.6736,82.7593,47800.0
2006-03-28 12:05:00,125.47,125.66,125.47,125.59,44600.0,82.7659,82.8912,82.7659,82.8451,44600.0
2006-03-28 12:10:00,125.61,125.65,125.36,125.43,36000.0,82.8583,82.8847,82.6934,82.7395,36000.0
2006-03-28 12:15:00,125.45,125.6,125.42,125.55,38100.0,82.7527,82.8517,82.7329,82.8187,38100.0
2006-03-28 12:20:00,125.56,125.66,125.44,125.44,45300.0,82.8253,82.8912,82.7461,82.7461,45300.0
2006-03-28 12:25:00,125.45,125.56,125.34,125.34,44800.0,82.7527,82.8253,82.6802,82.6802,44800.0
2006-03-28 12:30:00,125.31,125.47,125.29,125.44,50500.0,82.6604,82.7659,82.6472,82.7461,50500.0
2006-03-28 12:35:00,125.45,125.5,125.43,125.47,77900.0,82.7527,82.7857,82.7395,82.7659,77900.0
2006-03-28 12:40:00,125.46,125.48,125.41,125.42,69200.0,82.7593,82.7725,82.7263,82.7329,69200.0
2006-03-28 12:45:00,125.43,125.5,125.28,125.28,77200.0,82.7395,82.7857,82.6406,82.6406,77200.0
2006-03-28 12:50:00,125.31,125.32,125.0,125.02,81200.0,82.6604,82.667,82.4559,82.4691,81200.0
2006-03-28 12:55:00,125.0,125.1,124.95,125.0,68300.0,82.4559,82.5218,82.4229,82.4559,68300.0
2006-03-28 13:00:00,125.0,125.0,124.86,124.89,47200.0,82.4559,82.4559,82.3635,82.3833,47200.0
2006-03-28 13:05:00,124.89,124.97,124.83,124.83,50300.0,82.3833,82.4361,82.3437,82.3437,50300.0
2006-03-28 13:10:00,124.83,125.25,124.82,124.97,108000.0,82.3437,82.6208,82.3371,82.4361,108000.0
2006-03-28 13:15:00,124.95,124.95,124.8,124.93,44100.0,82.4229,82.4229,82.324,82.4097,44100.0
2006-03-28 13:20:00,124.97,125.04,124.84,124.95,40500.0,82.4361,82.4823,82.3503,82.4229,40500.0
2006-03-28 13:25:00,124.95,125.07,124.95,124.99,25300.0,82.4229,82.5021,82.4229,82.4493,25300.0
2006-03-28 13:30:00,124.98,124.99,124.91,124.93,20900.0,82.4427,82.4493,82.3965,82.4097,20900.0
2006-03-28 13:35:00,124.93,125.1,124.88,125.1,55600.0,82.4097,82.5218,82.3767,82.5218,55600.0
2006-03-28 13:40:00,125.1,125.3,125.09,125.09,61900.0,82.5218,82.6538,82.5153,82.5153,61900.0
2006-03-28 13:45:00,125.1,125.15,124.9,124.91,40400.0,82.5218,82.5548,82.3899,82.3965,40400.0
2006-03-28 13:50:00,124.9,124.9,124.69,124.76,39400.0,82.3899,82.3899,82.2514,82.2976,39400.0
2006-03-28 13:55:00,124.75,124.94,124.61,124.82,41600.0,82.291,82.4163,82.1986,82.3371,41600.0
2006-03-28 14:00:00,124.8,125.07,124.78,124.85,29700.0,82.324,82.5021,82.3108,82.3569,29700.0
2006-03-28 14:05:00,124.85,125.01,124.68,124.78,23100.0,82.3569,82.4625,82.2448,82.3108,23100.0
2006-03-28 14:10:00,124.76,124.91,124.76,124.84,29000.0,82.2976,82.3965,82.2976,82.3503,29000.0
2006-03-28 14:15:00,124.84,124.99,124.51,124.53,47500.0,82.3503,82.4493,82.1327,82.1458,47500.0
2006-03-28 14:20:00,124.58,124.84,124.55,124.56,85300.0,82.1788,82.3503,82.159,82.1656,85300.0
2006-03-28 14:25:00,124.56,124.74,124.4,124.74,96600.0,82.1656,82.2844,82.0601,82.2844,96600.0
2006-03-28 14:30:00,124.74,124.82,124.32,124.39,83900.0,82.2844,82.3371,82.0073,82.0535,83900.0
2006-03-28 14:35:00,124.43,124.84,124.43,124.84,97400.0,82.0799,82.3503,82.0799,82.3503,97400.0
2006-03-28 14:40:00,124.84,124.93,124.59,124.6,62900.0,82.3503,82.4097,82.1854,82.192,62900.0
2006-03-28 14:45:00,124.6,124.63,124.4,124.54,72400.0,82.192,82.2118,82.0601,82.1524,72400.0
2006-03-28 14:50:00,124.55,124.57,124.2,124.2,56800.0,82.159,82.1722,81.9282,81.9282,56800.0
2006-03-28 14:55:00,124.22,124.22,123.8,124.16,102400.0,81.9414,81.9414,81.6643,81.9018,102400.0
2006-03-28 15:00:00,124.15,124.24,124.02,124.13,87100.0,81.8952,81.9546,81.8094,81.882,87100.0
2006-03-28 15:05:00,124.12,124.47,124.0,124.46,76200.0,81.8754,82.1063,81.7962,82.0997,76200.0
2006-03-28 15:10:00,124.43,124.44,124.25,124.39,67300.0,82.0799,82.0865,81.9611,82.0535,67300.0
2006-03-28 15:15:00,124.39,124.52,124.23,124.46,91400.0,82.0535,82.1393,81.948,82.0997,91400.0
2006-03-28 15:20:00,124.45,124.7,124.37,124.68,63600.0,82.0931,82.258,82.0403,82.2448,63600.0
2006-03-28 15:25:00,124.69,124.74,124.43,124.54,59900.0,82.2514,82.2844,82.0799,82.1524,59900.0
2006-03-28 15:30:00,124.54,124.64,124.37,124.45,35500.0,82.1524,82.2184,82.0403,82.0931,35500.0
2006-03-28 15:35:00,124.44,124.45,124.17,124.41,85600.0,82.0865,82.0931,81.9084,82.0667,85600.0
2006-03-28 15:40:00,124.41,124.49,124.16,124.16,54900.0,82.0667,82.1195,81.9018,81.9018,54900.0
2006-03-28 15:45:00,124.17,124.25,124.01,124.25,92700.0,81.9084,81.9611,81.8028,81.9611,92700.0
2006-03-28 15:50:00,124.24,124.56,124.18,124.46,71100.0,81.9546,82.1656,81.915,82.0997,71100.0
2006-03-28 15:55:00,124.49,124.7,124.4,124.69,90000.0,82.1195,82.258,82.0601,82.2514,90000.0
2006-03-29 09:30:00,124.8,124.8,124.55,124.8,106300.0,82.324,82.324,82.159,82.324,106300.0
2006-03-29 09:35:00,124.8,125.2,124.8,125.06,76500.0,82.324,82.5878,82.324,82.4955,76500.0
2006-03-29 09:40:00,125.01,125.06,124.85,124.86,86400.0,82.4625,82.4955,82.3569,82.3635,86400.0
2006-03-29 09:45:00,124.86,125.0,124.85,124.92,110700.0,82.3635,82.4559,82.3569,82.4031,110700.0
2006-03-29 09:50:00,124.92,125.41,124.92,125.05,79000.0,82.4031,82.7263,82.4031,82.4889,79000.0
2006-03-29 09:55:00,125.05,125.18,125.04,125.16,80600.0,82.4889,82.5746,82.4823,82.5614,80600.0
2006-03-29 10:00:00,125.17,125.2,124.66,124.72,89300.0,82.568,82.5878,82.2316,82.2712,89300.0
2006-03-29 10:05:00,124.72,125.13,124.71,125.08,83600.0,82.2712,82.5416,82.2646,82.5087,83600.0
2006-03-29 10:10:00,125.0,125.1,124.8,124.96,58000.0,82.4559,82.5218,82.324,82.4295,58000.0
2006-03-29 10:15:00,125.03,125.2,124.91,125.1,53800.0,82.4757,82.5878,82.3965,82.5218,53800.0
2006-03-29 10:20:00,125.11,125.22,125.08,125.22,57900.0,82.5284,82.601,82.5087,82.601,57900.0
2006-03-29 10:25:00,125.22,125.23,124.92,124.99,41300.0,82.601,82.6076,82.4031,82.4493,41300.0
2006-03-29 10:30:00,124.96,126.0,124.94,126.0,217200.0,82.4295,83.1155,82.4163,83.1155,217200.0
2006-03-29 10:35:00,126.0,126.14,125.6,125.63,155900.0,83.1155,83.2079,82.8517,82.8715,155900.0
2006-03-29 10:40:00,125.63,125.63,125.44,125.62,111000.0,82.8715,82.8715,82.7461,82.8649,111000.0
2006-03-29 10:45:00,125.62,125.89,125.53,125.56,80300.0,82.8649,83.043,82.8055,82.8253,80300.0
2006-03-29 10:50:00,125.57,125.74,125.38,125.55,65500.0,82.8319,82.944,82.7065,82.8187,65500.0
2006-03-29 10:55:00,125.55,125.84,125.53,125.84,50600.0,82.8187,83.01,82.8055,83.01,50600.0
2006-03-29 11:00:00,125.85,126.05,125.85,126.05,94900.0,83.0166,83.1485,83.0166,83.1485,94900.0
2006-03-29 11:05:00,126.07,126.1,125.64,125.69,79800.0,83.1617,83.1815,82.8781,82.911,79800.0
2006-03-29 11:10:00,125.71,125.84,125.56,125.8,128700.0,82.9242,83.01,82.8253,82.9836,128700.0
2006-03-29 11:15:00,125.85,125.85,125.27,125.47,134900.0,83.0166,83.0166,82.634,82.7659,134900.0
2006-03-29 11:20:00,125.49,125.88,125.49,125.59,119700.0,82.7791,83.0364,82.7791,82.8451,119700.0
2006-03-29 11:25:00,125.57,125.8,125.47,125.79,120300.0,82.8319,82.9836,82.7659,82.977,120300.0
2006-03-29 11:30:00,125.79,125.83,125.57,125.58,85800.0,82.977,83.0034,82.8319,82.8385,85800.0
2006-03-29 11:35:00,125.58,125.85,125.42,125.84,73100.0,82.8385,83.0166,82.7329,83.01,73100.0
2006-03-29 11:40:00,125.84,125.84,125.44,125.5,67300.0,83.01,83.01,82.7461,82.7857,67300.0
2006-03-29 11:45:00,125.45,125.6,125.24,125.6,62200.0,82.7527,82.8517,82.6142,82.8517,62200.0
2006-03-29 11:50:00,125.6,125.69,125.42,125.69,102400.0,82.8517,82.911,82.7329,82.911,102400.0
2006-03-29 11:55:00,125.69,125.7,125.58,125.64,35400.0,82.911,82.9176,82.8385,82.8781,35400.0
2006-03-29 12:00:00,125.64,125.92,125.64,125.71,45600.0,82.8781,83.0628,82.8781,82.9242,45600.0
2006-03-29 12:05:00,125.73,126.19,125.71,126.18,55600.0,82.9374,83.2409,82.9242,83.2343,55600.0
2006-03-29 12:10:00,126.19,126.24,126.01,126.05,66100.0,83.2409,83.2738,83.1221,83.1485,66100.0
2006-03-29 12:15:00,126.05,126.2,125.95,126.02,38300.0,83.1485,83.2475,83.0825,83.1287,38300.0
2006-03-29 12:20:00,126.02,126.25,125.94,126.25,34700.0,83.1287,83.2804,83.076,83.2804,34700.0
2006-03-29 12:25:00,126.23,126.44,126.15,126.23,56900.0,83.2672,83.4058,83.2145,83.2672,56900.0
2006-03-29 12:30:00,126.25,126.39,126.24,126.27,23400.0,83.2804,83.3728,83.2738,83.2936,23400.0
2006-03-29 12:35:00,126.23,126.24,125.96,125.96,37600.0,83.2672,83.2738,83.0891,83.0891,37600.0
2006-03-29 12:40:00,125.94,126.0,125.88,125.97,26000.0,83.076,83.1155,83.0364,83.0957,26000.0
2006-03-29 12:45:00,125.97,126.15,125.93,126.15,46600.0,83.0957,83.2145,83.0694,83.2145,46600.0
2006-03-29 12:50:00,126.16,126.39,126.03,126.39,35100.0,83.2211,83.3728,83.1353,83.3728,35100.0
2006-03-29 12:55:00,126.4,126.62,126.38,126.58,71200.0,83.3794,83.5245,83.3662,83.4981,71200.0
2006-03-29 13:00:00,126.59,126.59,126.27,126.29,67400.0,83.5047,83.5047,83.2936,83.3068,67400.0
2006-03-29 13:05:00,126.3,126.53,126.26,126.36,38400.0,83.3134,83.4651,83.287,83.353,38400.0
2006-03-29 13:10:00,126.4,126.46,126.15,126.46,51500.0,83.3794,83.419,83.2145,83.419,51500.0
2006-03-29 13:15:00,126.46,126.57,126.16,126.45,51900.0,83.419,83.4915,83.2211,83.4124,51900.0
2006-03-29 13:20:00,126.53,126.7,126.43,126.53,53500.0,83.4651,83.5773,83.3992,83.4651,53500.0
2006-03-29 13:25:00,126.55,126.56,126.13,126.2,28300.0,83.4783,83.4849,83.2013,83.2475,28300.0
2006-03-29 13:30:00,126.2,126.38,126.14,126.26,54600.0,83.2475,83.3662,83.2079,83.287,54600.0
2006-03-29 13:35:00,126.28,126.38,126.2,126.33,24700.0,83.3002,83.3662,83.2475,83.3332,24700.0
2006-03-29 13:40:00,126.33,126.45,126.27,126.38,32700.0,83.3332,83.4124,83.2936,83.3662,32700.0
2006-03-29 13:45:00,126.38,126.45,126.29,126.31,29400.0,83.3662,83.4124,83.3068,83.32,29400.0
2006-03-29 13:50:00,126.31,126.45,126.19,126.37,35800.0,83.32,83.4124,83.2409,83.3596,35800.0
2006-03-29 13:55:00,126.37,126.44,126.23,126.35,36600.0,83.3596,83.4058,83.2672,83.3464,36600.0
2006-03-29 14:00:00,126.34,126.34,126.08,126.17,44800.0,83.3398,83.3398,83.1683,83.2277,44800.0
2006-03-29 14:05:00,126.14,126.23,126.04,126.19,24600.0,83.2079,83.2672,83.1419,83.2409,24600.0
2006-03-29 14:10:00,126.18,126.23,126.06,126.06,23700.0,83.2343,83.2672,83.1551,83.1551,23700.0
2006-03-29 14:15:00,126.06,126.21,126.04,126.18,26300.0,83.1551,83.2541,83.1419,83.2343,26300.0
2006-03-29 14:20:00,126.18,126.25,126.1,126.18,34500.0,83.2343,83.2804,83.1815,83.2343,34500.0
2006-03-29 14:25:00,126.17,126.17,125.9,126.0,51700.0,83.2277,83.2277,83.0496,83.1155,51700.0
2006-03-29 14:30:00,126.0,126.1,125.93,126.0,103400.0,83.1155,83.1815,83.0694,83.1155,103400.0
2006-03-29 14:35:00,126.0,126.03,125.9,125.91,26500.0,83.1155,83.1353,83.0496,83.0562,26500.0
2006-03-29 14:40:00,125.9,125.95,125.82,125.93,35200.0,83.0496,83.0825,82.9968,83.0694,35200.0
2006-03-29 14:45:00,125.96,125.96,125.62,125.67,61600.0,83.0891,83.0891,82.8649,82.8978,61600.0
2006-03-29 14:50:00,125.68,125.76,125.6,125.64,48000.0,82.9044,82.9572,82.8517,82.8781,48000.0
2006-03-29 14:55:00,125.7,125.96,125.66,125.92,29800.0,82.9176,83.0891,82.8912,83.0628,29800.0
2006-03-29 15:00:00,125.91,126.0,125.8,125.96,34900.0,83.0562,83.1155,82.9836,83.0891,34900.0
2006-03-29 15:05:00,125.96,126.17,125.92,126.02,59800.0,83.0891,83.2277,83.0628,83.1287,59800.0
2006-03-29 15:10:00,126.01,126.1,125.99,126.09,55100.0,83.1221,83.1815,83.1089,83.1749,55100.0
2006-03-29 15:15:00,126.08,126.18,126.06,126.14,53400.0,83.1683,83.2343,83.1551,83.2079,53400.0
2006-03-29 15:20:00,126.13,126.14,126.08,126.11,61100.0,83.2013,83.2079,83.1683,83.1881,61100.0
2006-03-29 15:25:00,126.1,126.12,125.95,125.98,66100.0,83.1815,83.1947,83.0825,83.1023,66100.0
2006-03-29 15:30:00,125.99,126.09,125.97,126.0,95500.0,83.1089,83.1749,83.0957,83.1155,95500.0
2006-03-29 15:35:00,126.0,126.08,125.91,126.05,92500.0,83.1155,83.1683,83.0562,83.1485,92500.0
2006-03-29 15:40:00,126.07,126.57,126.07,126.57,69400.0,83.1617,83.4915,83.1617,83.4915,69400.0
2006-03-29 15:45:00,126.57,126.61,126.4,126.51,82400.0,83.4915,83.5179,83.3794,83.4519,82400.0
2006-03-29 15:50:00,126.51,126.85,126.5,126.85,93400.0,83.4519,83.6762,83.4454,83.6762,93400.0
2006-03-29 15:55:00,126.8,126.86,126.8,126.82,120900.0,83.6432,83.6828,83.6432,83.6564,120900.0
2006-03-30 09:30:00,127.1,127.1,126.68,127.0,114000.0,83.8411,83.8411,83.5641,83.7752,114000.0
2006-03-30 09:35:00,127.0,127.3,126.97,127.29,76100.0,83.7752,83.9731,83.7554,83.9665,76100.0
2006-03-30 09:40:00,127.29,127.44,127.11,127.18,82700.0,83.9665,84.0654,83.8477,83.8939,82700.0
2006-03-30 09:45:00,127.18,127.33,127.17,127.26,75000.0,83.8939,83.9929,83.8873,83.9467,75000.0
2006-03-30 09:50:00,127.26,127.3,127.19,127.26,93000.0,83.9467,83.9731,83.9005,83.9467,93000.0
2006-03-30 09:55:00,127.26,127.26,127.09,127.15,74200.0,83.9467,83.9467,83.8345,83.8741,74200.0
2006-03-30 10:00:00,127.15,127.5,127.13,127.29,85500.0,83.8741,84.105,83.8609,83.9665,85500.0
2006-03-30 10:05:00,127.29,127.44,127.12,127.24,59600.0,83.9665,84.0654,83.8543,83.9335,59600.0
2006-03-30 10:10:00,127.24,127.38,127.13,127.28,57700.0,83.9335,84.0258,83.8609,83.9599,57700.0
2006-03-30 10:15:00,127.29,127.29,126.61,126.85,73300.0,83.9665,83.9665,83.5179,83.6762,73300.0
2006-03-30 10:20:00,126.85,126.89,126.74,126.76,76000.0,83.6762,83.7026,83.6037,83.6169,76000.0
2006-03-30 10:25:00,126.75,126.95,126.68,126.81,75400.0,83.6103,83.7422,83.5641,83.6498,75400.0
2006-03-30 10:30:00,126.86,127.47,126.8,126.86,154400.0,83.6828,84.0852,83.6432,83.6828,154400.0
2006-03-30 10:35:00,126.86,127.29,126.86,127.16,101500.0,83.6828,83.9665,83.6828,83.8807,101500.0
2006-03-30 10:40:00,127.11,127.24,127.0,127.11,75100.0,83.8477,83.9335,83.7752,83.8477,75100.0
2006-03-30 10:45:00,127.11,127.21,127.0,127.14,73700.0,83.8477,83.9137,83.7752,83.8675,73700.0
2006-03-30 10:50:00,127.14,127.24,126.89,126.9,35800.0,83.8675,83.9335,83.7026,83.7092,35800.0
2006-03-30 10:55:00,126.94,127.05,126.82,126.9,114300.0,83.7356,83.8082,83.6564,83.7092,114300.0
2006-03-30 11:00:00,126.93,127.17,126.9,127.11,55800.0,83.729,83.8873,83.7092,83.8477,55800.0
2006-03-30 11:05:00,127.11,127.18,126.92,126.92,44500.0,83.8477,83.8939,83.7224,83.7224,44500.0
2006-03-30 11:10:00,126.92,126.93,126.4,126.44,142700.0,83.7224,83.729,83.3794,83.4058,142700.0
2006-03-30 11:15:00,126.45,126.77,126.4,126.75,71500.0,83.4124,83.6235,83.3794,83.6103,71500.0
2006-03-30 11:20:00,126.75,126.88,126.7,126.71,65600.0,83.6103,83.696,83.5773,83.5839,65600.0
2006-03-30 11:25:00,126.71,126.84,126.65,126.8,40700.0,83.5839,83.6696,83.5443,83.6432,40700.0
2006-03-30 11:30:00,126.81,126.92,126.7,126.91,33000.0,83.6498,83.7224,83.5773,83.7158,33000.0
2006-03-30 11:35:00,126.92,127.28,126.92,127.18,102700.0,83.7224,83.9599,83.7224,83.8939,102700.0
2006-03-30 11:40:00,127.25,127.77,127.25,127.75,81700.0,83.9401,84.2831,83.9401,84.2699,81700.0
2006-03-30 11:45:00,127.75,128.03,127.75,127.88,106700.0,84.2699,84.4546,84.2699,84.3557,106700.0
2006-03-30 11:50:00,127.85,127.89,127.7,127.83,33400.0,84.3359,84.3623,84.2369,84.3227,33400.0
2006-03-30 11:55:00,127.83,128.16,127.65,128.1,65100.0,84.3227,84.5404,84.2039,84.5008,65100.0
2006-03-30 12:00:00,128.1,128.21,127.9,128.12,50400.0,84.5008,84.5733,84.3689,84.514,50400.0
2006-03-30 12:05:00,128.12,128.25,128.09,128.23,43300.0,84.514,84.5997,84.4942,84.5865,43300.0
2006-03-30 12:10:00,128.24,128.34,127.74,127.74,36300.0,84.5931,84.6591,84.2633,84.2633,36300.0
2006-03-30 12:15:00,127.72,128.0,127.69,127.95,25700.0,84.2501,84.4348,84.2303,84.4018,25700.0
2006-03-30 12:20:00,127.94,127.94,127.7,127.79,21800.0,84.3952,84.3952,84.2369,84.2963,21800.0
2006-03-30 12:25:00,127.79,127.79,127.7,127.72,31000.0,84.2963,84.2963,84.2369,84.2501,31000.0
2006-03-30 12:30:00,127.71,127.71,127.4,127.54,44500.0,84.2435,84.2435,84.039,84.1314,44500.0
2006-03-30 12:35:00,127.54,127.75,127.48,127.75,37600.0,84.1314,84.2699,84.0918,84.2699,37600.0
2006-03-30 12:40:00,127.74,127.87,127.68,127.73,41800.0,84.2633,84.3491,84.2237,84.2567,41800.0
2006-03-30 12:45:00,127.73,127.74,127.32,127.32,24000.0,84.2567,84.2633,83.9863,83.9863,24000.0
2006-03-30 12:50:00,127.32,127.36,127.23,127.33,51300.0,83.9863,84.0126,83.9269,83.9929,51300.0
2006-03-30 12:55:00,127.33,127.73,127.32,127.67,30300.0,83.9929,84.2567,83.9863,84.2171,30300.0
2006-03-30 13:00:00,127.67,127.71,127.46,127.55,28000.0,84.2171,84.2435,84.0786,84.138,28000.0
2006-03-30 13:05:00,127.56,127.63,127.48,127.48,24700.0,84.1446,84.1908,84.0918,84.0918,24700.0
2006-03-30 13:10:00,127.46,127.46,127.2,127.36,51800.0,84.0786,84.0786,83.9071,84.0126,51800.0
2006-03-30 13:15:00,127.35,127.35,127.07,127.07,57700.0,84.0061,84.0061,83.8214,83.8214,57700.0
2006-03-30 13:20:00,127.07,127.17,126.91,127.06,63500.0,83.8214,83.8873,83.7158,83.8148,63500.0
2006-03-30 13:25:00,127.11,127.19,126.91,127.1,52300.0,83.8477,83.9005,83.7158,83.8411,52300.0
2006-03-30 13:30:00,127.1,127.1,126.9,126.98,57700.0,83.8411,83.8411,83.7092,83.762,57700.0
2006-03-30 13:35:00,126.97,127.15,126.96,126.96,39100.0,83.7554,83.8741,83.7488,83.7488,39100.0
2006-03-30 13:40:00,126.97,127.01,126.84,126.87,35500.0,83.7554,83.7818,83.6696,83.6894,35500.0
2006-03-30 13:45:00,126.91,127.08,126.9,127.03,22900.0,83.7158,83.8279,83.7092,83.795,22900.0
2006-03-30 13:50:00,127.04,127.33,127.04,127.32,132700.0,83.8016,83.9929,83.8016,83.9863,132700.0
2006-03-30 13:55:00,127.26,127.36,127.22,127.36,21300.0,83.9467,84.0126,83.9203,84.0126,21300.0
2006-03-30 14:00:00,127.36,127.8,127.36,127.54,64000.0,84.0126,84.3029,84.0126,84.1314,64000.0
2006-03-30 14:05:00,127.54,127.77,127.49,127.77,50800.0,84.1314,84.2831,84.0984,84.2831,50800.0
2006-03-30 14:10:00,127.77,128.0,127.7,128.0,46400.0,84.2831,84.4348,84.2369,84.4348,46400.0
2006-03-30 14:15:00,128.0,128.06,127.81,127.81,72500.0,84.4348,84.4744,84.3095,84.3095,72500.0
2006-03-30 14:20:00,127.8,127.91,127.71,127.88,35600.0,84.3029,84.3755,84.2435,84.3557,35600.0
2006-03-30 14:25:00,127.82,127.86,127.55,127.78,49600.0,84.3161,84.3425,84.138,84.2897,49600.0
2006-03-30 14:30:00,127.78,127.8,127.68,127.8,56300.0,84.2897,84.3029,84.2237,84.3029,56300.0
2006-03-30 14:35:00,127.88,127.89,127.7,127.71,28600.0,84.3557,84.3623,84.2369,84.2435,28600.0
2006-03-30 14:40:00,127.7,127.85,127.7,127.82,30300.0,84.2369,84.3359,84.2369,84.3161,30300.0
2006-03-30 14:45:00,127.89,127.98,127.8,127.9,27400.0,84.3623,84.4216,84.3029,84.3689,27400.0
2006-03-30 14:50:00,127.91,127.99,127.85,127.95,64600.0,84.3755,84.4282,84.3359,84.4018,64600.0
2006-03-30 14:55:00,127.95,128.01,127.88,127.93,51200.0,84.4018,84.4414,84.3557,84.3886,51200.0
2006-03-30 15:00:00,127.92,127.92,127.82,127.83,28900.0,84.3821,84.3821,84.3161,84.3227,28900.0
2006-03-30 15:05:00,127.85,128.05,127.85,128.05,47900.0,84.3359,84.4678,84.3359,84.4678,47900.0
2006-03-30 15:10:00,128.05,128.16,128.04,128.04,33700.0,84.4678,84.5404,84.4612,84.4612,33700.0
2006-03-30 15:15:00,128.05,128.08,128.0,128.06,53800.0,84.4678,84.4876,84.4348,84.4744,53800.0
2006-03-30 15:20:00,128.06,128.1,127.97,128.1,32000.0,84.4744,84.5008,84.415,84.5008,32000.0
2006-03-30 15:25:00,128.1,128.1,127.98,128.1,29100.0,84.5008,84.5008,84.4216,84.5008,29100.0
2006-03-30 15:30:00,128.1,128.1,127.99,128.0,30800.0,84.5008,84.5008,84.4282,84.4348,30800.0
2006-03-30 15:35:00,128.0,128.05,128.0,128.02,36300.0,84.4348,84.4678,84.4348,84.448,36300.0
2006-03-30 15:40:00,128.02,128.03,128.0,128.0,51100.0,84.448,84.4546,84.4348,84.4348,51100.0
2006-03-30 15:45:00,128.0,128.02,127.98,127.99,71000.0,84.4348,84.448,84.4216,84.4282,71000.0
2006-03-30 15:50:00,127.99,128.11,127.99,128.11,88300.0,84.4282,84.5074,84.4282,84.5074,88300.0
2006-03-30 15:55:00,128.12,128.22,128.1,128.18,170300.0,84.514,84.5799,84.5008,84.5536,170300.0
2006-03-31 09:30:00,127.25,127.44,127.0,127.0,153300.0,83.9401,84.0654,83.7752,83.7752,153300.0
2006-03-31 09:35:00,126.88,127.14,126.54,126.75,102800.0,83.696,83.8675,83.4717,83.6103,102800.0
2006-03-31 09:40:00,126.72,126.9,126.55,126.84,106400.0,83.5905,83.7092,83.4783,83.6696,106400.0
2006-03-31 09:45:00,126.85,127.1,126.59,126.66,82800.0,83.6762,83.8411,83.5047,83.5509,82800.0
2006-03-31 09:50:00,126.66,126.67,126.39,126.45,124800.0,83.5509,83.5575,83.3728,83.4124,124800.0
2006-03-31 09:55:00,126.46,126.6,126.45,126.5,90300.0,83.419,83.5113,83.4124,83.4454,90300.0
2006-03-31 10:00:00,126.51,126.95,126.46,126.76,96600.0,83.4519,83.7422,83.419,83.6169,96600.0
2006-03-31 10:05:00,126.76,126.9,126.65,126.65,115700.0,83.6169,83.7092,83.5443,83.5443,115700.0
2006-03-31 10:10:00,126.63,126.69,126.25,126.25,112400.0,83.5311,83.5707,83.2804,83.2804,112400.0
2006-03-31 10:15:00,126.19,126.56,126.18,126.55,93700.0,83.2409,83.4849,83.2343,83.4783,93700.0
2006-03-31 10:20:00,126.55,126.58,126.2,126.28,54100.0,83.4783,83.4981,83.2475,83.3002,54100.0
2006-03-31 10:25:00,126.39,126.43,126.23,126.26,40400.0,83.3728,83.3992,83.2672,83.287,40400.0
2006-03-31 10:30:00,126.25,126.59,126.25,126.49,92800.0,83.2804,83.5047,83.2804,83.4388,92800.0
2006-03-31 10:35:00,126.53,126.75,126.5,126.71,86800.0,83.4651,83.6103,83.4454,83.5839,86800.0
2006-03-31 10:40:00,126.71,126.73,126.4,126.41,92400.0,83.5839,83.5971,83.3794,83.386,92400.0
2006-03-31 10:45:00,126.37,126.45,126.24,126.35,77300.0,83.3596,83.4124,83.2738,83.3464,77300.0
2006-03-31 10:50:00,126.3,126.3,125.77,125.88,77900.0,83.3134,83.3134,82.9638,83.0364,77900.0
2006-03-31 10:55:00,125.88,126.1,125.82,125.91,34500.0,83.0364,83.1815,82.9968,83.0562,34500.0
2006-03-31 11:00:00,125.9,126.6,125.84,126.17,38500.0,83.0496,83.5113,83.01,83.2277,38500.0
2006-03-31 11:05:00,126.18,126.21,125.82,125.92,58400.0,83.2343,83.2541,82.9968,83.0628,58400.0
2006-03-31 11:10:00,125.92,125.94,125.69,125.7,50800.0,83.0628,83.076,82.911,82.9176,50800.0
2006-03-31 11:15:00,125.7,125.8,125.55,125.8,88600.0,82.9176,82.9836,82.8187,82.9836,88600.0
2006-03-31 11:20:00,125.8,125.85,125.61,125.83,33900.0,82.9836,83.0166,82.8583,83.0034,33900.0
2006-03-31 11:25:00,125.77,125.83,125.53,125.53,38000.0,82.9638,83.0034,82.8055,82.8055,38000.0
2006-03-31 11:30:00,125.53,125.8,125.53,125.61,58000.0,82.8055,82.9836,82.8055,82.8583,58000.0
2006-03-31 11:35:00,125.64,125.78,125.6,125.61,39700.0,82.8781,82.9704,82.8517,82.8583,39700.0
2006-03-31 11:40:00,125.62,125.62,125.35,125.42,52500.0,82.8649,82.8649,82.6868,82.7329,52500.0
2006-03-31 11:45:00,125.42,125.5,125.27,125.27,63500.0,82.7329,82.7857,82.634,82.634,63500.0
2006-03-31 11:50:00,125.26,125.26,125.02,125.12,38000.0,82.6274,82.6274,82.4691,82.535,38000.0
2006-03-31 11:55:00,125.13,125.3,125.12,125.25,27500.0,82.5416,82.6538,82.535,82.6208,27500.0
2006-03-31 12:00:00,125.28,125.4,125.2,125.33,66600.0,82.6406,82.7197,82.5878,82.6736,66600.0
2006-03-31 12:05:00,125.3,125.33,125.16,125.16,25900.0,82.6538,82.6736,82.5614,82.5614,25900.0
2006-03-31 12:10:00,125.16,125.2,124.95,125.02,108500.0,82.5614,82.5878,82.4229,82.4691,108500.0
2006-03-31 12:15:00,125.01,125.27,125.0,125.13,54500.0,82.4625,82.634,82.4559,82.5416,54500.0
2006-03-31 12:20:00,125.13,125.27,125.07,125.21,36400.0,82.5416,82.634,82.5021,82.5944,36400.0
2006-03-31 12:25:00,125.24,125.49,125.24,125.49,46700.0,82.6142,82.7791,82.6142,82.7791,46700.0
2006-03-31 12:30:00,125.49,125.59,125.39,125.43,41200.0,82.7791,82.8451,82.7131,82.7395,41200.0
2006-03-31 12:35:00,125.43,125.63,125.42,125.59,32600.0,82.7395,82.8715,82.7329,82.8451,32600.0
2006-03-31 12:40:00,125.59,125.61,125.32,125.4,72900.0,82.8451,82.8583,82.667,82.7197,72900.0
2006-03-31 12:45:00,125.4,125.61,125.0,125.61,91500.0,82.7197,82.8583,82.4559,82.8583,91500.0
2006-03-31 12:50:00,125.61,125.82,125.6,125.77,40900.0,82.8583,82.9968,82.8517,82.9638,40900.0
2006-03-31 12:55:00,125.76,125.93,125.76,125.91,30400.0,82.9572,83.0694,82.9572,83.0562,30400.0
2006-03-31 13:00:00,125.91,126.13,125.9,126.03,79100.0,83.0562,83.2013,83.0496,83.1353,79100.0
2006-03-31 13:05:00,126.03,126.03,125.72,125.76,72800.0,83.1353,83.1353,82.9308,82.9572,72800.0
2006-03-31 13:10:00,125.74,125.92,125.61,125.88,67400.0,82.944,83.0628,82.8583,83.0364,67400.0
2006-03-31 13:15:00,125.84,125.85,125.64,125.83,32500.0,83.01,83.0166,82.8781,83.0034,32500.0
2006-03-31 13:20:00,125.8,125.99,125.8,125.96,20500.0,82.9836,83.1089,82.9836,83.0891,20500.0
2006-03-31 13:25:00,125.97,126.0,125.61,125.68,42300.0,83.0957,83.1155,82.8583,82.9044,42300.0
2006-03-31 13:30:00,125.69,125.72,125.37,125.4,49800.0,82.911,82.9308,82.7,82.7197,49800.0
2006-03-31 13:35:00,125.37,125.6,125.28,125.28,83100.0,82.7,82.8517,82.6406,82.6406,83100.0
2006-03-31 13:40:00,125.32,125.63,125.12,125.48,83200.0,82.667,82.8715,82.535,82.7725,83200.0
2006-03-31 13:45:00,125.48,125.84,125.44,125.8,34900.0,82.7725,83.01,82.7461,82.9836,34900.0
2006-03-31 13:50:00,125.8,125.8,125.58,125.68,23400.0,82.9836,82.9836,82.8385,82.9044,23400.0
2006-03-31 13:55:00,125.68,125.68,125.37,125.4,16200.0,82.9044,82.9044,82.7,82.7197,16200.0
2006-03-31 14:00:00,125.39,125.99,125.36,125.98,51300.0,82.7131,83.1089,82.6934,83.1023,51300.0
2006-03-31 14:05:00,125.95,126.06,125.85,125.95,65200.0,83.0825,83.1551,83.0166,83.0825,65200.0
2006-03-31 14:10:00,125.9,126.32,125.86,126.24,57800.0,83.0496,83.3266,83.0232,83.2738,57800.0
2006-03-31 14:15:00,126.24,126.53,126.15,126.53,57200.0,83.2738,83.4651,83.2145,83.4651,57200.0
2006-03-31 14:20:00,126.53,126.8,126.51,126.75,73200.0,83.4651,83.6432,83.4519,83.6103,73200.0
2006-03-31 14:25:00,126.74,126.74,126.16,126.37,80100.0,83.6037,83.6037,83.2211,83.3596,80100.0
2006-03-31 14:30:00,126.37,126.6,126.31,126.57,35200.0,83.3596,83.5113,83.32,83.4915,35200.0
2006-03-31 14:35:00,126.58,126.7,126.38,126.46,40700.0,83.4981,83.5773,83.3662,83.419,40700.0
2006-03-31 14:40:00,126.49,126.73,126.48,126.69,43500.0,83.4388,83.5971,83.4322,83.5707,43500.0
2006-03-31 14:45:00,126.7,126.89,126.7,126.89,47200.0,83.5773,83.7026,83.5773,83.7026,47200.0
2006-03-31 14:50:00,126.87,127.07,126.76,127.02,65300.0,83.6894,83.8214,83.6169,83.7884,65300.0
2006-03-31 14:55:00,127.07,127.1,126.71,126.87,54600.0,83.8214,83.8411,83.5839,83.6894,54600.0
2006-03-31 15:00:00,126.85,126.94,126.67,126.67,39200.0,83.6762,83.7356,83.5575,83.5575,39200.0
2006-03-31 15:05:00,126.68,126.85,126.62,126.66,32100.0,83.5641,83.6762,83.5245,83.5509,32100.0
2006-03-31 15:10:00,126.66,126.66,126.3,126.52,71500.0,83.5509,83.5509,83.3134,83.4585,71500.0
2006-03-31 15:15:00,126.53,126.68,126.41,126.52,38000.0,83.4651,83.5641,83.386,83.4585,38000.0
2006-03-31 15:20:00,126.52,126.67,126.48,126.61,38600.0,83.4585,83.5575,83.4322,83.5179,38600.0
2006-03-31 15:25:00,126.61,126.7,126.55,126.56,21200.0,83.5179,83.5773,83.4783,83.4849,21200.0
2006-03-31 15:30:00,126.55,126.6,126.45,126.47,44200.0,83.4783,83.5113,83.4124,83.4256,44200.0
2006-03-31 15:35:00,126.47,126.65,126.4,126.65,31300.0,83.4256,83.5443,83.3794,83.5443,31300.0
2006-03-31 15:40:00,126.64,126.64,126.51,126.52,49300.0,83.5377,83.5377,83.4519,83.4585,49300.0
2006-03-31 15:45:00,126.52,126.55,126.22,126.23,112500.0,83.4585,83.4783,83.2607,83.2672,112500.0
2006-03-31 15:50:00,126.2,126.35,126.2,126.28,83600.0,83.2475,83.3464,83.2475,83.3002,83600.0
2006-03-31 15:55:00,126.28,126.45,126.28,126.45,147700.0,83.3002,83.4124,83.3002,83.4124,147700.0
2006-04-03 09:30:00,127.0,127.0,127.0,127.0,0.0,83.7752,83.7752,83.7752,83.7752,0.0
2006-04-03 09:35:00,128.25,128.25,127.8,128.16,160100.0,84.5997,84.5997,84.3029,84.5404,160100.0
2006-04-03 09:40:00,128.16,128.42,128.06,128.3,115200.0,84.5404,84.7119,84.4744,84.6327,115200.0
2006-04-03 09:45:00,128.31,128.34,127.7,127.8,98100.0,84.6393,84.6591,84.2369,84.3029,98100.0
2006-04-03 09:50:00,127.83,128.31,127.74,128.13,108900.0,84.3227,84.6393,84.2633,84.5206,108900.0
2006-04-03 09:55:00,128.14,128.32,128.11,128.27,75000.0,84.5272,84.6459,84.5074,84.6129,75000.0
2006-04-03 10:00:00,128.3,128.77,128.08,128.76,73700.0,84.6327,84.9428,84.4876,84.9362,73700.0
2006-04-03 10:05:00,128.81,129.44,128.76,129.28,126000.0,84.9691,85.3847,84.9362,85.2792,126000.0
2006-04-03 10:10:00,129.28,129.67,129.24,129.65,87500.0,85.2792,85.5364,85.2528,85.5232,87500.0
2006-04-03 10:15:00,129.66,129.98,129.32,129.42,128500.0,85.5298,85.7409,85.3056,85.3715,128500.0
2006-04-03 10:20:00,129.48,129.83,129.33,129.62,85100.0,85.4111,85.642,85.3122,85.5035,85100.0
2006-04-03 10:25:00,129.62,129.78,129.49,129.5,65300.0,85.5035,85.609,85.4177,85.4243,65300.0
2006-04-03 10:30:00,129.59,129.88,129.54,129.64,96000.0,85.4837,85.675,85.4507,85.5166,96000.0
2006-04-03 10:35:00,129.64,129.9,129.58,129.9,78400.0,85.5166,85.6882,85.4771,85.6882,78400.0
2006-04-03 10:40:00,129.86,130.24,129.86,130.11,153400.0,85.6618,85.9124,85.6618,85.8267,153400.0
2006-04-03 10:45:00,130.15,130.42,130.15,130.41,77000.0,85.8531,86.0312,85.8531,86.0246,77000.0
2006-04-03 10:50:00,130.36,130.65,130.21,130.4,82900.0,85.9916,86.1829,85.8926,86.018,82900.0
2006-04-03 10:55:00,130.37,130.63,130.37,130.6,96900.0,85.9982,86.1697,85.9982,86.1499,96900.0
2006-04-03 11:00:00,130.6,130.92,130.6,130.92,96000.0,86.1499,86.361,86.1499,86.361,96000.0
2006-04-03 11:05:00,130.91,130.91,130.3,130.41,81500.0,86.3544,86.3544,85.952,86.0246,81500.0
2006-04-03 11:10:00,130.42,130.56,130.33,130.43,36200.0,86.0312,86.1235,85.9718,86.0378,36200.0
2006-04-03 11:15:00,130.43,130.9,130.42,130.85,52900.0,86.0378,86.3478,86.0312,86.3148,52900.0
2006-04-03 11:20:00,130.83,131.06,130.83,131.0,145800.0,86.3016,86.4533,86.3016,86.4138,145800.0
2006-04-03 11:25:00,131.0,131.03,130.85,131.01,68800.0,86.4138,86.4336,86.3148,86.4204,68800.0
2006-04-03 11:30:00,131.01,131.2,130.95,131.14,74800.0,86.4204,86.5457,86.3808,86.5061,74800.0
2006-04-03 11:35:00,131.1,131.5,131.1,131.3,152900.0,86.4797,86.7436,86.4797,86.6117,152900.0
2006-04-03 11:40:00,131.31,131.34,130.87,130.97,114900.0,86.6183,86.638,86.328,86.394,114900.0
2006-04-03 11:45:00,130.95,131.5,130.95,131.47,150400.0,86.3808,86.7436,86.3808,86.7238,150400.0
2006-04-03 11:50:00,131.47,131.99,131.24,131.32,114400.0,86.7238,87.0668,86.5721,86.6249,114400.0
2006-04-03 11:55:00,131.28,131.32,131.07,131.23,81400.0,86.5985,86.6249,86.4599,86.5655,81400.0
2006-04-03 12:00:00,131.26,131.45,131.25,131.3,46900.0,86.5853,86.7106,86.5787,86.6117,46900.0
2006-04-03 12:05:00,131.3,131.31,130.77,130.84,123800.0,86.6117,86.6183,86.262,86.3082,123800.0
2006-04-03 12:10:00,130.83,130.88,130.59,130.59,75300.0,86.3016,86.3346,86.1433,86.1433,75300.0
2006-04-03 12:15:00,130.54,130.7,130.51,130.62,39800.0,86.1103,86.2159,86.0905,86.1631,39800.0
2006-04-03 12:20:00,130.62,130.8,130.51,130.55,44800.0,86.1631,86.2818,86.0905,86.1169,44800.0
2006-04-03 12:25:00,130.56,130.84,130.56,130.77,38600.0,86.1235,86.3082,86.1235,86.262,38600.0
2006-04-03 12:30:00,130.74,130.74,130.45,130.46,26900.0,86.2423,86.2423,86.051,86.0576,26900.0
2006-04-03 12:35:00,130.45,130.47,130.33,130.45,32000.0,86.051,86.0642,85.9718,86.051,32000.0
2006-04-03 12:40:00,130.43,130.56,130.39,130.46,30300.0,86.0378,86.1235,86.0114,86.0576,30300.0
2006-04-03 12:45:00,130.47,130.57,130.45,130.54,24500.0,86.0642,86.1301,86.051,86.1103,24500.0
2006-04-03 12:50:00,130.54,130.57,130.31,130.34,61300.0,86.1103,86.1301,85.9586,85.9784,61300.0
2006-04-03 12:55:00,130.33,130.55,130.33,130.54,37300.0,85.9718,86.1169,85.9718,86.1103,37300.0
2006-04-03 13:00:00,130.54,130.54,130.29,130.29,42900.0,86.1103,86.1103,85.9454,85.9454,42900.0
2006-04-03 13:05:00,130.3,130.34,130.16,130.21,47500.0,85.952,85.9784,85.8597,85.8926,47500.0
2006-04-03 13:10:00,130.21,130.3,130.21,130.25,36400.0,85.8926,85.952,85.8926,85.919,36400.0
2006-04-03 13:15:00,130.28,130.32,130.15,130.15,34900.0,85.9388,85.9652,85.8531,85.8531,34900.0
2006-04-03 13:20:00,130.14,130.4,130.1,130.4,36100.0,85.8465,86.018,85.8201,86.018,36100.0
2006-04-03 13:25:00,130.39,130.39,129.9,129.99,82000.0,86.0114,86.0114,85.6882,85.7475,82000.0
2006-04-03 13:30:00,130.0,130.02,129.54,129.97,119300.0,85.7541,85.7673,85.4507,85.7343,119300.0
2006-04-03 13:35:00,129.97,130.13,129.86,130.08,87900.0,85.7343,85.8399,85.6618,85.8069,87900.0
2006-04-03 13:40:00,130.08,130.08,129.85,129.89,57400.0,85.8069,85.8069,85.6552,85.6816,57400.0
2006-04-03 13:45:00,129.88,130.11,129.65,129.75,92400.0,85.675,85.8267,85.5232,85.5892,92400.0
2006-04-03 13:50:00,129.75,129.87,129.55,129.59,110400.0,85.5892,85.6684,85.4573,85.4837,110400.0
2006-04-03 13:55:00,129.59,129.67,129.34,129.52,86500.0,85.4837,85.5364,85.3188,85.4375,86500.0
2006-04-03 14:00:00,129.59,129.94,129.51,129.61,74400.0,85.4837,85.7145,85.4309,85.4969,74400.0
2006-04-03 14:05:00,129.62,129.71,129.42,129.45,51100.0,85.5035,85.5628,85.3715,85.3913,51100.0
2006-04-03 14:10:00,129.45,129.45,128.57,128.68,140200.0,85.3913,85.3913,84.8108,84.8834,140200.0
2006-04-03 14:15:00,128.7,128.85,128.62,128.77,123900.0,84.8966,84.9955,84.8438,84.9428,123900.0
2006-04-03 14:20:00,128.77,128.9,128.69,128.72,96500.0,84.9428,85.0285,84.89,84.9098,96500.0
2006-04-03 14:25:00,128.72,128.75,128.4,128.4,92000.0,84.9098,84.9296,84.6987,84.6987,92000.0
2006-04-03 14:30:00,128.4,128.52,128.0,128.27,101900.0,84.6987,84.7778,84.4348,84.6129,101900.0
2006-04-03 14:35:00,128.29,128.42,127.83,127.91,75500.0,84.6261,84.7119,84.3227,84.3755,75500.0
2006-04-03 14:40:00,127.92,128.0,127.72,128.0,100600.0,84.3821,84.4348,84.2501,84.4348,100600.0
2006-04-03 14:45:00,128.0,128.18,127.79,128.08,73800.0,84.4348,84.5536,84.2963,84.4876,73800.0
2006-04-03 14:50:00,128.08,128.11,127.72,128.08,64000.0,84.4876,84.5074,84.2501,84.4876,64000.0
2006-04-03 14:55:00,128.08,128.28,127.88,128.2,116800.0,84.4876,84.6195,84.3557,84.5668,116800.0
2006-04-03 15:00:00,128.2,128.55,128.2,128.5,81000.0,84.5668,84.7976,84.5668,84.7646,81000.0
2006-04-03 15:05:00,128.5,128.5,128.15,128.39,78900.0,84.7646,84.7646,84.5338,84.6921,78900.0
2006-04-03 15:10:00,128.44,128.7,128.15,128.2,99900.0,84.7251,84.8966,84.5338,84.5668,99900.0
2006-04-03 15:15:00,128.2,128.3,127.89,128.3,61200.0,84.5668,84.6327,84.3623,84.6327,61200.0
2006-04-03 15:20:00,128.3,128.35,127.98,128.04,84100.0,84.6327,84.6657,84.4216,84.4612,84100.0
2006-04-03 15:25:00,128.03,128.45,127.98,128.4,77200.0,84.4546,84.7317,84.4216,84.6987,77200.0
2006-04-03 15:30:00,128.36,128.45,128.18,128.25,59200.0,84.6723,84.7317,84.5536,84.5997,59200.0
2006-04-03 15:35:00,128.25,128.25,127.7,127.87,107800.0,84.5997,84.5997,84.2369,84.3491,107800.0
2006-04-03 15:40:00,127.87,127.87,127.2,127.2,115000.0,84.3491,84.3491,83.9071,83.9071,115000.0
2006-04-03 15:45:00,127.18,127.5,127.0,127.42,166300.0,83.8939,84.105,83.7752,84.0522,166300.0
2006-04-03 15:50:00,127.42,127.42,127.1,127.25,95900.0,84.0522,84.0522,83.8411,83.9401,95900.0
2006-04-03 15:55:00,127.25,127.44,127.24,127.29,110600.0,83.9401,84.0654,83.9335,83.9665,110600.0
2006-04-04 09:30:00,126.75,126.85,126.65,126.85,90800.0,83.6103,83.6762,83.5443,83.6762,90800.0
2006-04-04 09:35:00,126.89,127.06,126.75,126.76,138600.0,83.7026,83.8148,83.6103,83.6169,138600.0
2006-04-04 09:40:00,126.79,127.85,126.69,127.75,137600.0,83.6367,84.3359,83.5707,84.2699,137600.0
2006-04-04 09:45:00,127.85,127.95,127.21,127.43,125700.0,84.3359,84.4018,83.9137,84.0588,125700.0
2006-04-04 09:50:00,127.5,128.25,127.35,128.25,85900.0,84.105,84.5997,84.0061,84.5997,85900.0
2006-04-04 09:55:00,128.25,128.7,127.95,128.68,131000.0,84.5997,84.8966,84.4018,84.8834,131000.0
2006-04-04 10:00:00,128.67,129.18,128.67,128.99,150800.0,84.8768,85.2132,84.8768,85.0879,150800.0
2006-04-04 10:05:00,128.99,129.1,128.52,128.85,100400.0,85.0879,85.1604,84.7778,84.9955,100400.0
2006-04-04 10:10:00,128.84,129.2,128.46,128.57,92300.0,84.9889,85.2264,84.7383,84.8108,92300.0
2006-04-04 10:15:00,128.84,128.84,128.32,128.76,91500.0,84.9889,84.9889,84.6459,84.9362,91500.0
2006-04-04 10:20:00,128.88,128.88,128.19,128.43,81800.0,85.0153,85.0153,84.5602,84.7185,81800.0
2006-04-04 10:25:00,128.37,128.81,128.36,128.67,89500.0,84.6789,84.9691,84.6723,84.8768,89500.0
2006-04-04 10:30:00,128.69,129.0,128.53,128.53,47600.0,84.89,85.0945,84.7844,84.7844,47600.0
2006-04-04 10:35:00,128.53,128.67,128.27,128.29,67100.0,84.7844,84.8768,84.6129,84.6261,67100.0
2006-04-04 10:40:00,128.29,128.44,127.78,127.78,61400.0,84.6261,84.7251,84.2897,84.2897,61400.0
2006-04-04 10:45:00,127.79,128.06,127.54,127.54,68300.0,84.2963,84.4744,84.1314,84.1314,68300.0
2006-04-04 10:50:00,127.51,127.76,127.5,127.64,61300.0,84.1116,84.2765,84.105,84.1974,61300.0
2006-04-04 10:55:00,127.58,127.69,127.36,127.46,48100.0,84.1578,84.2303,84.0126,84.0786,48100.0
2006-04-04 11:00:00,127.46,127.95,127.41,127.61,65200.0,84.0786,84.4018,84.0456,84.1776,65200.0
2006-04-04 11:05:00,127.61,127.8,127.45,127.72,131400.0,84.1776,84.3029,84.072,84.2501,131400.0
2006-04-04 11:10:00,127.65,128.28,127.63,128.28,98600.0,84.2039,84.6195,84.1908,84.6195,98600.0
2006-04-04 11:15:00,128.28,128.39,128.08,128.14,54900.0,84.6195,84.6921,84.4876,84.5272,54900.0
2006-04-04 11:20:00,128.1,128.15,127.69,127.8,107500.0,84.5008,84.5338,84.2303,84.3029,107500.0
2006-04-04 11:25:00,127.73,127.9,127.59,127.75,60600.0,84.2567,84.3689,84.1644,84.2699,60600.0
2006-04-04 11:30:00,127.75,127.75,127.47,127.51,78900.0,84.2699,84.2699,84.0852,84.1116,78900.0
2006-04-04 11:35:00,127.51,127.75,127.51,127.58,53000.0,84.1116,84.2699,84.1116,84.1578,53000.0
2006-04-04 11:40:00,127.64,127.64,127.21,127.21,82600.0,84.1974,84.1974,83.9137,83.9137,82600.0
2006-04-04 11:45:00,127.22,127.3,127.0,127.23,89600.0,83.9203,83.9731,83.7752,83.9269,89600.0
2006-04-04 11:50:00,127.23,127.61,127.22,127.45,50000.0,83.9269,84.1776,83.9203,84.072,50000.0
2006-04-04 11:55:00,127.46,127.53,127.32,127.45,61000.0,84.0786,84.1248,83.9863,84.072,61000.0
2006-04-04 12:00:00,127.4,127.67,127.33,127.67,73900.0,84.039,84.2171,83.9929,84.2171,73900.0
2006-04-04 12:05:00,127.63,127.89,127.58,127.83,76600.0,84.1908,84.3623,84.1578,84.3227,76600.0
2006-04-04 12:10:00,127.82,127.9,127.7,127.88,28000.0,84.3161,84.3689,84.2369,84.3557,28000.0
2006-04-04 12:15:00,127.88,128.19,127.84,128.04,64800.0,84.3557,84.5602,84.3293,84.4612,64800.0
2006-04-04 12:20:00,128.09,128.14,128.03,128.03,43200.0,84.4942,84.5272,84.4546,84.4546,43200.0
2006-04-04 12:25:00,128.04,128.18,127.96,128.16,46300.0,84.4612,84.5536,84.4084,84.5404,46300.0
2006-04-04 12:30:00,128.16,128.34,128.14,128.34,35000.0,84.5404,84.6591,84.5272,84.6591,35000.0
2006-04-04 12:35:00,128.34,128.58,128.32,128.48,38700.0,84.6591,84.8174,84.6459,84.7515,38700.0
2006-04-04 12:40:00,128.49,129.14,128.44,129.08,75200.0,84.7581,85.1868,84.7251,85.1472,75200.0
2006-04-04 12:45:00,129.09,129.1,128.64,128.83,174500.0,85.1538,85.1604,84.857,84.9823,174500.0
2006-04-04 12:50:00,128.88,128.88,128.51,128.61,27800.0,85.0153,85.0153,84.7712,84.8372,27800.0
2006-04-04 12:55:00,128.63,128.96,128.6,128.9,21900.0,84.8504,85.0681,84.8306,85.0285,21900.0
2006-04-04 13:00:00,128.88,128.96,128.8,128.8,41600.0,85.0153,85.0681,84.9625,84.9625,41600.0
2006-04-04 13:05:00,128.81,129.25,128.8,129.11,46700.0,84.9691,85.2594,84.9625,85.167,46700.0
2006-04-04 13:10:00,129.15,129.28,128.92,128.96,28700.0,85.1934,85.2792,85.0417,85.0681,28700.0
2006-04-04 13:15:00,128.83,129.26,128.83,129.18,47800.0,84.9823,85.266,84.9823,85.2132,47800.0
2006-04-04 13:20:00,129.13,129.47,129.13,129.37,71700.0,85.1802,85.4045,85.1802,85.3385,71700.0
2006-04-04 13:25:00,129.38,129.46,129.24,129.29,47000.0,85.3451,85.3979,85.2528,85.2858,47000.0
2006-04-04 13:30:00,129.3,129.42,129.11,129.24,28900.0,85.2924,85.3715,85.167,85.2528,28900.0
2006-04-04 13:35:00,129.22,129.68,129.16,129.5,43000.0,85.2396,85.543,85.2,85.4243,43000.0
2006-04-04 13:40:00,129.46,129.46,128.85,128.94,45500.0,85.3979,85.3979,84.9955,85.0549,45500.0
2006-04-04 13:45:00,128.88,129.17,128.76,128.78,35800.0,85.0153,85.2066,84.9362,84.9493,35800.0
2006-04-04 13:50:00,128.78,128.98,128.73,128.95,50400.0,84.9493,85.0813,84.9164,85.0615,50400.0
2006-04-04 13:55:00,128.97,129.36,128.97,129.26,42600.0,85.0747,85.3319,85.0747,85.266,42600.0
2006-04-04 14:00:00,129.24,129.28,129.06,129.12,28200.0,85.2528,85.2792,85.134,85.1736,28200.0
2006-04-04 14:05:00,129.12,129.15,128.86,128.96,37000.0,85.1736,85.1934,85.0021,85.0681,37000.0
2006-04-04 14:10:00,128.96,129.04,128.93,128.98,40300.0,85.0681,85.1209,85.0483,85.0813,40300.0
2006-04-04 14:15:00,129.0,129.43,128.98,129.4,33700.0,85.0945,85.3781,85.0813,85.3583,33700.0
2006-04-04 14:20:00,129.41,129.83,129.4,129.65,94900.0,85.3649,85.642,85.3583,85.5232,94900.0
2006-04-04 14:25:00,129.69,129.73,129.48,129.54,110300.0,85.5496,85.576,85.4111,85.4507,110300.0
2006-04-04 14:30:00,129.5,129.62,129.5,129.55,45800.0,85.4243,85.5035,85.4243,85.4573,45800.0
2006-04-04 14:35:00,129.56,129.7,129.55,129.7,41400.0,85.4639,85.5562,85.4573,85.5562,41400.0
2006-04-04 14:40:00,129.7,129.75,129.48,129.5,36100.0,85.5562,85.5892,85.4111,85.4243,36100.0
2006-04-04 14:45:00,129.5,129.75,129.47,129.72,30900.0,85.4243,85.5892,85.4045,85.5694,30900.0
2006-04-04 14:50:00,129.72,129.81,129.59,129.81,31400.0,85.5694,85.6288,85.4837,85.6288,31400.0
2006-04-04 14:55:00,129.81,129.92,129.77,129.86,30000.0,85.6288,85.7013,85.6024,85.6618,30000.0
2006-04-04 15:00:00,129.86,129.89,129.68,129.68,40200.0,85.6618,85.6816,85.543,85.543,40200.0
2006-04-04 15:05:00,129.69,129.84,129.69,129.81,15200.0,85.5496,85.6486,85.5496,85.6288,15200.0
2006-04-04 15:10:00,129.8,129.82,129.51,129.66,43700.0,85.6222,85.6354,85.4309,85.5298,43700.0
2006-04-04 15:15:00,129.66,129.78,129.65,129.76,48800.0,85.5298,85.609,85.5232,85.5958,48800.0
2006-04-04 15:20:00,129.78,130.22,129.75,130.12,63500.0,85.609,85.8992,85.5892,85.8333,63500.0
2006-04-04 15:25:00,130.14,130.14,129.8,130.03,62200.0,85.8465,85.8465,85.6222,85.7739,62200.0
2006-04-04 15:30:00,130.04,130.06,129.92,130.05,45800.0,85.7805,85.7937,85.7013,85.7871,45800.0
2006-04-04 15:35:00,130.05,130.19,130.0,130.08,44700.0,85.7871,85.8795,85.7541,85.8069,44700.0
2006-04-04 15:40:00,130.08,130.37,130.08,130.3,57300.0,85.8069,85.9982,85.8069,85.952,57300.0
2006-04-04 15:45:00,130.23,130.35,130.1,130.32,75000.0,85.9058,85.985,85.8201,85.9652,75000.0
2006-04-04 15:50:00,130.33,130.35,130.15,130.27,80800.0,85.9718,85.985,85.8531,85.9322,80800.0
2006-04-04 15:55:00,130.27,130.69,130.24,130.65,132100.0,85.9322,86.2093,85.9124,86.1829,132100.0
2006-04-05 09:30:00,131.0,131.0,130.68,130.71,90100.0,86.4138,86.4138,86.2027,86.2225,90100.0
2006-04-05 09:35:00,130.69,130.88,130.48,130.8,73800.0,86.2093,86.3346,86.0707,86.2818,73800.0
2006-04-05 09:40:00,130.8,130.86,130.27,130.31,69000.0,86.2818,86.3214,85.9322,85.9586,69000.0
2006-04-05 09:45:00,130.32,130.32,129.5,129.77,77900.0,85.9652,85.9652,85.4243,85.6024,77900.0
2006-04-05 09:50:00,129.76,129.77,129.5,129.65,75800.0,85.5958,85.6024,85.4243,85.5232,75800.0
2006-04-05 09:55:00,129.65,129.84,129.5,129.52,116700.0,85.5232,85.6486,85.4243,85.4375,116700.0
2006-04-05 10:00:00,129.55,129.58,129.35,129.4,132500.0,85.4573,85.4771,85.3253,85.3583,132500.0
2006-04-05 10:05:00,129.4,129.75,129.31,129.75,113900.0,85.3583,85.5892,85.299,85.5892,113900.0
2006-04-05 10:10:00,129.73,129.98,129.73,129.82,63200.0,85.576,85.7409,85.576,85.6354,63200.0
2006-04-05 10:15:00,129.82,129.92,129.65,129.69,48000.0,85.6354,85.7013,85.5232,85.5496,48000.0
2006-04-05 10:20:00,129.66,129.79,129.55,129.55,35800.0,85.5298,85.6156,85.4573,85.4573,35800.0
2006-04-05 10:25:00,129.54,129.8,129.41,129.75,60700.0,85.4507,85.6222,85.3649,85.5892,60700.0
2006-04-05 10:30:00,129.76,130.75,129.75,130.56,162500.0,85.5958,86.2489,85.5892,86.1235,162500.0
2006-04-05 10:35:00,130.47,130.75,130.16,130.55,139300.0,86.0642,86.2489,85.8597,86.1169,139300.0
2006-04-05 10:40:00,130.54,130.54,129.82,129.82,84200.0,86.1103,86.1103,85.6354,85.6354,84200.0
2006-04-05 10:45:00,129.89,130.34,129.84,130.27,67600.0,85.6816,85.9784,85.6486,85.9322,67600.0
2006-04-05 10:50:00,130.37,130.89,130.31,130.75,77400.0,85.9982,86.3412,85.9586,86.2489,77400.0
2006-04-05 10:55:00,130.75,130.81,130.2,130.26,52400.0,86.2489,86.2884,85.886,85.9256,52400.0
2006-04-05 11:00:00,130.25,130.4,130.05,130.06,78500.0,85.919,86.018,85.7871,85.7937,78500.0
2006-04-05 11:05:00,130.07,130.12,129.8,130.05,188000.0,85.8003,85.8333,85.6222,85.7871,188000.0
2006-04-05 11:10:00,129.92,130.59,129.92,130.5,39800.0,85.7013,86.1433,85.7013,86.0839,39800.0
2006-04-05 11:15:00,130.5,130.67,130.26,130.6,41700.0,86.0839,86.1961,85.9256,86.1499,41700.0
2006-04-05 11:20:00,130.65,130.9,130.55,130.78,327900.0,86.1829,86.3478,86.1169,86.2686,327900.0
2006-04-05 11:25:00,130.79,131.27,130.79,130.82,123400.0,86.2752,86.5919,86.2752,86.295,123400.0
2006-04-05 11:30:00,130.81,130.98,130.63,130.83,166000.0,86.2884,86.4006,86.1697,86.3016,166000.0
2006-04-05 11:35:00,130.8,130.97,130.62,130.63,77200.0,86.2818,86.394,86.1631,86.1697,77200.0
2006-04-05 11:40:00,130.61,130.71,130.34,130.45,50100.0,86.1565,86.2225,85.9784,86.051,50100.0
2006-04-05 11:45:00,130.42,130.65,130.28,130.53,51000.0,86.0312,86.1829,85.9388,86.1037,51000.0
2006-04-05 11:50:00,130.53,130.84,130.52,130.68,40600.0,86.1037,86.3082,86.0971,86.2027,40600.0
2006-04-05 11:55:00,130.72,130.94,130.71,130.88,39900.0,86.2291,86.3742,86.2225,86.3346,39900.0
2006-04-05 12:00:00,130.84,130.84,130.56,130.6,36200.0,86.3082,86.3082,86.1235,86.1499,36200.0
2006-04-05 12:05:00,130.6,130.79,130.56,130.78,63800.0,86.1499,86.2752,86.1235,86.2686,63800.0
2006-04-05 12:10:00,130.78,131.22,130.7,131.13,107700.0,86.2686,86.5589,86.2159,86.4995,107700.0
2006-04-05 12:15:00,131.14,131.69,131.13,131.55,63300.0,86.5061,86.8689,86.4995,86.7766,63300.0
2006-04-05 12:20:00,131.55,131.7,131.32,131.39,64600.0,86.7766,86.8755,86.6249,86.671,64600.0
2006-04-05 12:25:00,131.37,131.47,131.11,131.39,54500.0,86.6578,86.7238,86.4863,86.671,54500.0
2006-04-05 12:30:00,131.39,131.58,131.12,131.55,38000.0,86.671,86.7964,86.4929,86.7766,38000.0
2006-04-05 12:35:00,131.55,131.55,131.2,131.34,44300.0,86.7766,86.7766,86.5457,86.638,44300.0
2006-04-05 12:40:00,131.34,131.63,131.29,131.63,67300.0,86.638,86.8293,86.6051,86.8293,67300.0
2006-04-05 12:45:00,131.7,131.88,131.53,131.79,125900.0,86.8755,86.9943,86.7634,86.9349,125900.0
2006-04-05 12:50:00,131.78,131.95,131.6,131.67,65900.0,86.9283,87.0404,86.8096,86.8557,65900.0
2006-04-05 12:55:00,131.67,131.76,131.35,131.4,70300.0,86.8557,86.9151,86.6446,86.6776,70300.0
2006-04-05 13:00:00,131.4,131.65,131.38,131.52,93400.0,86.6776,86.8425,86.6644,86.7568,93400.0
2006-04-05 13:05:00,131.59,131.64,131.33,131.35,53100.0,86.803,86.8359,86.6314,86.6446,53100.0
2006-04-05 13:10:00,131.38,131.51,131.2,131.51,49700.0,86.6644,86.7502,86.5457,86.7502,49700.0
2006-04-05 13:15:00,131.52,131.73,131.3,131.65,26800.0,86.7568,86.8953,86.6117,86.8425,26800.0
2006-04-05 13:20:00,131.66,131.73,131.5,131.59,24300.0,86.8491,86.8953,86.7436,86.803,24300.0
2006-04-05 13:25:00,131.59,131.75,131.49,131.71,27700.0,86.803,86.9085,86.737,86.8821,27700.0
2006-04-05 13:30:00,131.71,131.8,131.69,131.79,19800.0,86.8821,86.9415,86.8689,86.9349,19800.0
2006-04-05 13:35:00,131.8,131.93,131.72,131.83,32200.0,86.9415,87.0272,86.8887,86.9613,32200.0
2006-04-05 13:40:00,131.86,132.19,131.86,132.05,63700.0,86.9811,87.1987,86.9811,87.1064,63700.0
2006-04-05 13:45:00,132.06,132.14,131.94,132.14,49800.0,87.113,87.1658,87.0338,87.1658,49800.0
2006-04-05 13:50:00,132.14,132.39,132.11,132.31,40500.0,87.1658,87.3307,87.146,87.2779,40500.0
2006-04-05 13:55:00,132.26,132.35,132.0,132.09,34400.0,87.2449,87.3043,87.0734,87.1328,34400.0
2006-04-05 14:00:00,132.08,132.19,131.57,131.6,78200.0,87.1262,87.1987,86.7898,86.8096,78200.0
2006-04-05 14:05:00,131.6,131.82,131.51,131.78,55500.0,86.8096,86.9547,86.7502,86.9283,55500.0
2006-04-05 14:10:00,131.85,131.89,131.55,131.88,55200.0,86.9745,87.0009,86.7766,86.9943,55200.0
2006-04-05 14:15:00,131.87,132.49,131.65,132.41,93200.0,86.9877,87.3966,86.8425,87.3439,93200.0
2006-04-05 14:20:00,132.39,132.39,132.07,132.2,84500.0,87.3307,87.3307,87.1196,87.2053,84500.0
2006-04-05 14:25:00,132.2,132.39,132.06,132.19,33800.0,87.2053,87.3307,87.113,87.1987,33800.0
2006-04-05 14:30:00,132.19,132.39,132.11,132.14,29800.0,87.1987,87.3307,87.146,87.1658,29800.0
2006-04-05 14:35:00,132.13,132.13,131.81,132.0,52900.0,87.1592,87.1592,86.9481,87.0734,52900.0
2006-04-05 14:40:00,132.01,132.4,131.99,132.38,88800.0,87.08,87.3373,87.0668,87.3241,88800.0
2006-04-05 14:45:00,132.41,132.41,132.08,132.1,84300.0,87.3439,87.3439,87.1262,87.1394,84300.0
2006-04-05 14:50:00,132.11,132.2,132.08,132.12,43500.0,87.146,87.2053,87.1262,87.1526,43500.0
2006-04-05 14:55:00,132.09,132.12,131.93,132.12,57700.0,87.1328,87.1526,87.0272,87.1526,57700.0
2006-04-05 15:00:00,132.09,132.1,131.84,131.92,58100.0,87.1328,87.1394,86.9679,87.0206,58100.0
2006-04-05 15:05:00,131.92,132.05,131.89,132.01,41400.0,87.0206,87.1064,87.0009,87.08,41400.0
2006-04-05 15:10:00,132.0,132.15,132.0,132.1,31500.0,87.0734,87.1724,87.0734,87.1394,31500.0
2006-04-05 15:15:00,132.09,132.1,131.98,132.01,27100.0,87.1328,87.1394,87.0602,87.08,27100.0
2006-04-05 15:20:00,131.98,132.22,131.98,132.05,37500.0,87.0602,87.2185,87.0602,87.1064,37500.0
2006-04-05 15:25:00,132.05,132.09,131.95,132.04,46500.0,87.1064,87.1328,87.0404,87.0998,46500.0
2006-04-05 15:30:00,132.1,132.25,131.99,132.08,53200.0,87.1394,87.2383,87.0668,87.1262,53200.0
2006-04-05 15:35:00,132.08,132.27,132.04,132.17,51200.0,87.1262,87.2515,87.0998,87.1856,51200.0
2006-04-05 15:40:00,132.17,132.37,132.16,132.28,52500.0,87.1856,87.3175,87.179,87.2581,52500.0
2006-04-05 15:45:00,132.26,132.4,132.18,132.4,60500.0,87.2449,87.3373,87.1921,87.3373,60500.0
2006-04-05 15:50:00,132.4,132.7,132.36,132.69,121500.0,87.3373,87.5352,87.3109,87.5286,121500.0
2006-04-05 15:55:00,132.69,133.0,132.65,132.9,199400.0,87.5286,87.7331,87.5022,87.6671,199400.0
2006-04-06 09:30:00,133.2,133.25,132.9,133.04,141100.0,87.865,87.898,87.6671,87.7594,141100.0
2006-04-06 09:35:00,132.9,133.35,132.8,133.21,173000.0,87.6671,87.9639,87.6011,87.8716,173000.0
2006-04-06 09:40:00,133.19,133.43,133.13,133.38,80200.0,87.8584,88.0167,87.8188,87.9837,80200.0
2006-04-06 09:45:00,133.37,133.89,133.32,133.69,137700.0,87.9771,88.3201,87.9441,88.1882,137700.0
2006-04-06 09:50:00,133.69,133.69,133.29,133.33,61500.0,88.1882,88.1882,87.9244,87.9507,61500.0
2006-04-06 09:55:00,133.38,133.55,133.12,133.45,60300.0,87.9837,88.0959,87.8122,88.0299,60300.0
2006-04-06 10:00:00,133.45,133.66,133.16,133.24,139600.0,88.0299,88.1684,87.8386,87.8914,139600.0
2006-04-06 10:05:00,133.26,133.6,133.24,133.38,99000.0,87.9046,88.1288,87.8914,87.9837,99000.0
2006-04-06 10:10:00,133.38,133.53,133.15,133.15,44200.0,87.9837,88.0827,87.832,87.832,44200.0
2006-04-06 10:15:00,133.11,133.24,133.01,133.1,80400.0,87.8056,87.8914,87.7397,87.799,80400.0
2006-04-06 10:20:00,133.11,133.3,133.04,133.15,64400.0,87.8056,87.931,87.7594,87.832,64400.0
2006-04-06 10:25:00,133.16,133.2,132.81,132.81,46300.0,87.8386,87.865,87.6077,87.6077,46300.0
2006-04-06 10:30:00,132.83,132.85,132.54,132.57,162400.0,87.6209,87.6341,87.4296,87.4494,162400.0
2006-04-06 10:35:00,132.57,132.78,132.35,132.6,97900.0,87.4494,87.5879,87.3043,87.4692,97900.0
2006-04-06 10:40:00,132.69,133.11,132.59,133.09,78600.0,87.5286,87.8056,87.4626,87.7924,78600.0
2006-04-06 10:45:00,133.04,133.54,133.0,133.51,131800.0,87.7594,88.0893,87.7331,88.0695,131800.0
2006-04-06 10:50:00,133.53,133.65,133.06,133.22,55100.0,88.0827,88.1618,87.7726,87.8782,55100.0
2006-04-06 10:55:00,133.25,133.35,132.79,132.81,48400.0,87.898,87.9639,87.5945,87.6077,48400.0
2006-04-06 11:00:00,132.79,133.08,132.58,133.02,74600.0,87.5945,87.7858,87.456,87.7463,74600.0
2006-04-06 11:05:00,132.98,133.06,132.8,132.85,42900.0,87.7199,87.7726,87.6011,87.6341,42900.0
2006-04-06 11:10:00,132.85,133.12,132.85,133.06,24300.0,87.6341,87.8122,87.6341,87.7726,24300.0
2006-04-06 11:15:00,133.03,133.03,132.78,132.9,38900.0,87.7528,87.7528,87.5879,87.6671,38900.0
2006-04-06 11:20:00,132.9,133.02,132.85,132.93,41800.0,87.6671,87.7463,87.6341,87.6869,41800.0
2006-04-06 11:25:00,132.88,132.88,132.63,132.68,30700.0,87.6539,87.6539,87.489,87.522,30700.0
2006-04-06 11:30:00,132.66,132.67,132.4,132.4,47900.0,87.5088,87.5154,87.3373,87.3373,47900.0
2006-04-06 11:35:00,132.4,132.5,132.05,132.11,79800.0,87.3373,87.4032,87.1064,87.146,79800.0
2006-04-06 11:40:00,132.11,132.22,131.77,131.92,95600.0,87.146,87.2185,86.9217,87.0206,95600.0
2006-04-06 11:45:00,131.75,132.2,131.4,131.51,99100.0,86.9085,87.2053,86.6776,86.7502,99100.0
2006-04-06 11:50:00,131.51,131.7,131.13,131.14,127900.0,86.7502,86.8755,86.4995,86.5061,127900.0
2006-04-06 11:55:00,131.16,131.36,131.08,131.08,149400.0,86.5193,86.6512,86.4665,86.4665,149400.0
2006-04-06 12:00:00,131.0,131.64,130.88,131.6,210400.0,86.4138,86.8359,86.3346,86.8096,210400.0
2006-04-06 12:05:00,131.6,131.89,131.6,131.79,83400.0,86.8096,87.0009,86.8096,86.9349,83400.0
2006-04-06 12:10:00,131.75,132.25,131.74,132.0,104500.0,86.9085,87.2383,86.9019,87.0734,104500.0
2006-04-06 12:15:00,132.05,132.24,131.9,131.9,96800.0,87.1064,87.2317,87.0074,87.0074,96800.0
2006-04-06 12:20:00,131.91,132.01,131.36,131.53,65600.0,87.014,87.08,86.6512,86.7634,65600.0
2006-04-06 12:25:00,131.53,131.8,131.36,131.8,50900.0,86.7634,86.9415,86.6512,86.9415,50900.0
2006-04-06 12:30:00,131.82,132.02,131.76,132.02,34300.0,86.9547,87.0866,86.9151,87.0866,34300.0
2006-04-06 12:35:00,132.03,132.25,131.8,131.97,38100.0,87.0932,87.2383,86.9415,87.0536,38100.0
2006-04-06 12:40:00,131.97,132.19,131.82,132.13,73600.0,87.0536,87.1987,86.9547,87.1592,73600.0
2006-04-06 12:45:00,132.13,132.32,132.09,132.18,65800.0,87.1592,87.2845,87.1328,87.1921,65800.0
2006-04-06 12:50:00,132.15,132.17,132.05,132.17,11500.0,87.1724,87.1856,87.1064,87.1856,11500.0
2006-04-06 12:55:00,132.12,132.13,131.91,132.1,20100.0,87.1526,87.1592,87.014,87.1394,20100.0
2006-04-06 13:00:00,132.16,132.17,131.85,131.87,30800.0,87.179,87.1856,86.9745,86.9877,30800.0
2006-04-06 13:05:00,131.85,132.0,131.65,131.91,34900.0,86.9745,87.0734,86.8425,87.014,34900.0
2006-04-06 13:10:00,131.94,131.97,131.67,131.67,33300.0,87.0338,87.0536,86.8557,86.8557,33300.0
2006-04-06 13:15:00,131.7,132.0,131.66,131.95,36400.0,86.8755,87.0734,86.8491,87.0404,36400.0
2006-04-06 13:20:00,131.95,132.1,131.87,131.87,82300.0,87.0404,87.1394,86.9877,86.9877,82300.0
2006-04-06 13:25:00,131.81,131.81,131.65,131.7,54400.0,86.9481,86.9481,86.8425,86.8755,54400.0
2006-04-06 13:30:00,131.73,131.9,131.73,131.86,47600.0,86.8953,87.0074,86.8953,86.9811,47600.0
2006-04-06 13:35:00,131.9,132.0,131.75,132.0,33600.0,87.0074,87.0734,86.9085,87.0734,33600.0
2006-04-06 13:40:00,131.99,132.14,131.94,132.05,207900.0,87.0668,87.1658,87.0338,87.1064,207900.0
2006-04-06 13:45:00,132.05,132.09,131.86,131.9,128000.0,87.1064,87.1328,86.9811,87.0074,128000.0
2006-04-06 13:50:00,131.93,132.0,131.83,131.99,98100.0,87.0272,87.0734,86.9613,87.0668,98100.0
2006-04-06 13:55:00,132.0,132.1,131.93,132.01,75700.0,87.0734,87.1394,87.0272,87.08,75700.0
2006-04-06 14:00:00,132.04,132.1,131.79,132.03,34600.0,87.0998,87.1394,86.9349,87.0932,34600.0
2006-04-06 14:05:00,132.03,132.09,131.85,132.03,22000.0,87.0932,87.1328,86.9745,87.0932,22000.0
2006-04-06 14:10:00,132.06,132.45,132.06,132.41,84100.0,87.113,87.3703,87.113,87.3439,84100.0
2006-04-06 14:15:00,132.41,132.58,132.05,132.05,62400.0,87.3439,87.456,87.1064,87.1064,62400.0
2006-04-06 14:20:00,132.1,132.32,132.07,132.12,51200.0,87.1394,87.2845,87.1196,87.1526,51200.0
2006-04-06 14:25:00,132.12,132.24,131.94,131.95,50800.0,87.1526,87.2317,87.0338,87.0404,50800.0
2006-04-06 14:30:00,131.95,132.1,131.82,131.9,60100.0,87.0404,87.1394,86.9547,87.0074,60100.0
2006-04-06 14:35:00,131.89,132.11,131.85,132.09,33600.0,87.0009,87.146,86.9745,87.1328,33600.0
2006-04-06 14:40:00,132.09,132.24,132.02,132.21,18200.0,87.1328,87.2317,87.0866,87.2119,18200.0
2006-04-06 14:45:00,132.22,132.26,132.09,132.19,32900.0,87.2185,87.2449,87.1328,87.1987,32900.0
2006-04-06 14:50:00,132.2,132.39,132.2,132.32,46000.0,87.2053,87.3307,87.2053,87.2845,46000.0
2006-04-06 14:55:00,132.31,132.39,132.28,132.39,50700.0,87.2779,87.3307,87.2581,87.3307,50700.0
2006-04-06 15:00:00,132.37,132.39,132.25,132.38,33900.0,87.3175,87.3307,87.2383,87.3241,33900.0
2006-04-06 15:05:00,132.39,132.45,132.15,132.26,76400.0,87.3307,87.3703,87.1724,87.2449,76400.0
2006-04-06 15:10:00,132.32,132.6,132.29,132.5,26700.0,87.2845,87.4692,87.2647,87.4032,26700.0
2006-04-06 15:15:00,132.52,132.52,132.23,132.49,19600.0,87.4164,87.4164,87.2251,87.3966,19600.0
2006-04-06 15:20:00,132.49,132.54,132.33,132.35,16600.0,87.3966,87.4296,87.2911,87.3043,16600.0
2006-04-06 15:25:00,132.39,132.45,132.25,132.34,39600.0,87.3307,87.3703,87.2383,87.2977,39600.0
2006-04-06 15:30:00,132.34,132.43,132.18,132.4,33700.0,87.2977,87.3571,87.1921,87.3373,33700.0
2006-04-06 15:35:00,132.4,132.61,132.05,132.07,339700.0,87.3373,87.4758,87.1064,87.1196,339700.0
2006-04-06 15:40:00,132.08,132.37,132.08,132.37,40600.0,87.1262,87.3175,87.1262,87.3175,40600.0
2006-04-06 15:45:00,132.37,132.5,132.33,132.46,120600.0,87.3175,87.4032,87.2911,87.3768,120600.0
2006-04-06 15:50:00,132.45,132.71,132.43,132.59,76300.0,87.3703,87.5418,87.3571,87.4626,76300.0
2006-04-06 15:55:00,132.58,132.67,132.51,132.52,249000.0,87.456,87.5154,87.4098,87.4164,249000.0
2006-04-07 09:30:00,132.5,132.5,132.5,132.5,0.0,87.4032,87.4032,87.4032,87.4032,0.0
2006-04-07 09:35:00,132.5,132.58,132.13,132.58,159100.0,87.4032,87.456,87.1592,87.456,159100.0
2006-04-07 09:40:00,132.58,133.0,132.49,132.49,116200.0,87.456,87.7331,87.3966,87.3966,116200.0
2006-04-07 09:45:00,132.38,132.44,131.39,131.4,138500.0,87.3241,87.3637,86.671,86.6776,138500.0
2006-04-07 09:50:00,131.25,131.47,130.82,131.27,174800.0,86.5787,86.7238,86.295,86.5919,174800.0
2006-04-07 09:55:00,131.27,131.93,130.58,130.61,79900.0,86.5919,87.0272,86.1367,86.1565,79900.0
2006-04-07 10:00:00,130.6,131.0,130.46,130.69,74200.0,86.1499,86.4138,86.0576,86.2093,74200.0
2006-04-07 10:05:00,130.8,130.99,130.6,130.62,112600.0,86.2818,86.4072,86.1499,86.1631,112600.0
2006-04-07 10:10:00,130.57,130.83,130.5,130.65,108400.0,86.1301,86.3016,86.0839,86.1829,108400.0
2006-04-07 10:15:00,130.66,130.77,130.0,130.23,142000.0,86.1895,86.262,85.7541,85.9058,142000.0
2006-04-07 10:20:00,130.23,130.45,129.86,129.9,129500.0,85.9058,86.051,85.6618,85.6882,129500.0
2006-04-07 10:25:00,129.83,130.33,129.75,130.16,140300.0,85.642,85.9718,85.5892,85.8597,140300.0
2006-04-07 10:30:00,130.15,130.17,129.62,129.68,91400.0,85.8531,85.8663,85.5035,85.543,91400.0
2006-04-07 10:35:00,129.67,129.87,129.33,129.68,113800.0,85.5364,85.6684,85.3122,85.543,113800.0
2006-04-07 10:40:00,129.71,129.95,129.57,129.58,69800.0,85.5628,85.7211,85.4705,85.4771,69800.0
2006-04-07 10:45:00,129.57,129.58,129.2,129.33,82500.0,85.4705,85.4771,85.2264,85.3122,82500.0
2006-04-07 10:50:00,129.26,129.31,129.05,129.19,152900.0,85.266,85.299,85.1275,85.2198,152900.0
2006-04-07 10:55:00,129.15,129.42,129.05,129.24,89900.0,85.1934,85.3715,85.1275,85.2528,89900.0
2006-04-07 11:00:00,129.29,129.87,129.29,129.8,70600.0,85.2858,85.6684,85.2858,85.6222,70600.0
2006-04-07 11:05:00,129.89,130.0,129.7,130.0,60900.0,85.6816,85.7541,85.5562,85.7541,60900.0
2006-04-07 11:10:00,129.99,129.99,129.64,129.64,67200.0,85.7475,85.7475,85.5166,85.5166,67200.0
2006-04-07 11:15:00,129.65,129.89,129.58,129.85,40400.0,85.5232,85.6816,85.4771,85.6552,40400.0
2006-04-07 11:20:00,129.86,129.98,129.77,129.96,49500.0,85.6618,85.7409,85.6024,85.7277,49500.0
2006-04-07 11:25:00,129.87,129.96,129.82,129.9,40100.0,85.6684,85.7277,85.6354,85.6882,40100.0
2006-04-07 11:30:00,129.91,129.91,129.5,129.58,56800.0,85.6947,85.6947,85.4243,85.4771,56800.0
2006-04-07 11:35:00,129.57,129.99,129.57,129.89,48900.0,85.4705,85.7475,85.4705,85.6816,48900.0
2006-04-07 11:40:00,129.89,129.9,129.28,129.29,115000.0,85.6816,85.6882,85.2792,85.2858,115000.0
2006-04-07 11:45:00,129.25,129.43,128.87,129.34,167600.0,85.2594,85.3781,85.0087,85.3188,167600.0
2006-04-07 11:50:00,129.32,129.39,129.0,129.03,61300.0,85.3056,85.3517,85.0945,85.1143,61300.0
2006-04-07 11:55:00,129.04,129.35,129.04,129.15,64900.0,85.1209,85.3253,85.1209,85.1934,64900.0
2006-04-07 12:00:00,129.15,129.27,129.14,129.17,26000.0,85.1934,85.2726,85.1868,85.2066,26000.0
2006-04-07 12:05:00,129.18,129.18,128.93,129.0,53000.0,85.2132,85.2132,85.0483,85.0945,53000.0
2006-04-07 12:10:00,129.0,129.01,128.65,128.67,42800.0,85.0945,85.1011,84.8636,84.8768,42800.0
2006-04-07 12:15:00,128.65,129.0,128.57,128.94,44900.0,84.8636,85.0945,84.8108,85.0549,44900.0
2006-04-07 12:20:00,128.97,129.2,128.93,129.15,45200.0,85.0747,85.2264,85.0483,85.1934,45200.0
2006-04-07 12:25:00,129.14,129.21,129.07,129.2,60600.0,85.1868,85.233,85.1406,85.2264,60600.0
2006-04-07 12:30:00,129.21,129.47,129.12,129.38,74400.0,85.233,85.4045,85.1736,85.3451,74400.0
2006-04-07 12:35:00,129.43,129.53,129.2,129.31,112000.0,85.3781,85.4441,85.2264,85.299,112000.0
2006-04-07 12:40:00,129.33,129.33,129.07,129.17,35100.0,85.3122,85.3122,85.1406,85.2066,35100.0
2006-04-07 12:45:00,129.17,129.24,129.11,129.14,21900.0,85.2066,85.2528,85.167,85.1868,21900.0
2006-04-07 12:50:00,129.14,129.38,129.1,129.27,28000.0,85.1868,85.3451,85.1604,85.2726,28000.0
2006-04-07 12:55:00,129.32,129.43,129.28,129.33,19400.0,85.3056,85.3781,85.2792,85.3122,19400.0
2006-04-07 13:00:00,129.31,129.34,128.94,129.01,35000.0,85.299,85.3188,85.0549,85.1011,35000.0
2006-04-07 13:05:00,129.01,129.64,129.0,129.64,33300.0,85.1011,85.5166,85.0945,85.5166,33300.0
2006-04-07 13:10:00,129.55,129.79,129.44,129.56,54800.0,85.4573,85.6156,85.3847,85.4639,54800.0
2006-04-07 13:15:00,129.56,129.67,129.36,129.38,336200.0,85.4639,85.5364,85.3319,85.3451,336200.0
2006-04-07 13:20:00,129.39,129.42,129.25,129.32,28000.0,85.3517,85.3715,85.2594,85.3056,28000.0
2006-04-07 13:25:00,129.33,129.82,129.31,129.76,156200.0,85.3122,85.6354,85.299,85.5958,156200.0
2006-04-07 13:30:00,129.76,129.76,129.48,129.61,102600.0,85.5958,85.5958,85.4111,85.4969,102600.0
2006-04-07 13:35:00,129.63,129.75,129.53,129.59,40200.0,85.51,85.5892,85.4441,85.4837,40200.0
2006-04-07 13:40:00,129.59,129.61,129.25,129.51,58000.0,85.4837,85.4969,85.2594,85.4309,58000.0
2006-04-07 13:45:00,129.53,129.67,129.28,129.28,30800.0,85.4441,85.5364,85.2792,85.2792,30800.0
2006-04-07 13:50:00,129.27,129.42,129.2,129.31,29500.0,85.2726,85.3715,85.2264,85.299,29500.0
2006-04-07 13:55:00,129.26,129.54,129.15,129.49,37800.0,85.266,85.4507,85.1934,85.4177,37800.0
2006-04-07 14:00:00,129.5,129.9,129.49,129.9,44400.0,85.4243,85.6882,85.4177,85.6882,44400.0
2006-04-07 14:05:00,129.9,130.03,129.77,129.99,276900.0,85.6882,85.7739,85.6024,85.7475,276900.0
2006-04-07 14:10:00,129.99,129.99,129.61,129.73,111000.0,85.7475,85.7475,85.4969,85.576,111000.0
2006-04-07 14:15:00,129.75,130.12,129.6,129.94,74900.0,85.5892,85.8333,85.4903,85.7145,74900.0
2006-04-07 14:20:00,129.95,130.07,129.67,129.69,90300.0,85.7211,85.8003,85.5364,85.5496,90300.0
2006-04-07 14:25:00,129.78,129.79,129.47,129.49,43100.0,85.609,85.6156,85.4045,85.4177,43100.0
2006-04-07 14:30:00,129.52,129.7,129.48,129.6,62300.0,85.4375,85.5562,85.4111,85.4903,62300.0
2006-04-07 14:35:00,129.58,129.68,129.45,129.66,48000.0,85.4771,85.543,85.3913,85.5298,48000.0
2006-04-07 14:40:00,129.66,129.94,129.66,129.75,33000.0,85.5298,85.7145,85.5298,85.5892,33000.0
2006-04-07 14:45:00,129.75,129.82,129.7,129.73,34800.0,85.5892,85.6354,85.5562,85.576,34800.0
2006-04-07 14:50:00,129.73,129.73,129.5,129.64,86500.0,85.576,85.576,85.4243,85.5166,86500.0
2006-04-07 14:55:00,129.65,129.76,129.63,129.75,43000.0,85.5232,85.5958,85.51,85.5892,43000.0
2006-04-07 15:00:00,129.74,129.74,129.49,129.59,37200.0,85.5826,85.5826,85.4177,85.4837,37200.0
2006-04-07 15:05:00,129.59,129.6,129.17,129.18,79200.0,85.4837,85.4903,85.2066,85.2132,79200.0
2006-04-07 15:10:00,129.17,129.45,129.17,129.43,52100.0,85.2066,85.3913,85.2066,85.3781,52100.0
2006-04-07 15:15:00,129.43,129.68,129.36,129.63,36300.0,85.3781,85.543,85.3319,85.51,36300.0
2006-04-07 15:20:00,129.59,129.59,129.37,129.48,44100.0,85.4837,85.4837,85.3385,85.4111,44100.0
2006-04-07 15:25:00,129.48,129.59,129.33,129.33,75200.0,85.4111,85.4837,85.3122,85.3122,75200.0
2006-04-07 15:30:00,129.33,129.5,129.33,129.41,52300.0,85.3122,85.4243,85.3122,85.3649,52300.0
2006-04-07 15:35:00,129.42,129.45,129.26,129.29,60400.0,85.3715,85.3913,85.266,85.2858,60400.0
2006-04-07 15:40:00,129.28,129.29,128.93,129.17,74000.0,85.2792,85.2858,85.0483,85.2066,74000.0
2006-04-07 15:45:00,129.13,129.13,128.96,129.0,63800.0,85.1802,85.1802,85.0681,85.0945,63800.0
2006-04-07 15:50:00,129.0,129.02,128.85,128.86,80400.0,85.0945,85.1077,84.9955,85.0021,80400.0
2006-04-07 15:55:00,128.85,129.02,128.81,128.88,138800.0,84.9955,85.1077,84.9691,85.0153,138800.0
2006-04-10 09:30:00,65.69,66.0,65.69,65.8,1900.0,43.3322,43.5367,43.3322,43.4048,1900.0
2006-04-10 09:35:00,65.35,65.7,65.29,65.54,396600.0,43.1079,43.3388,43.0684,43.2333,396600.0
2006-04-10 09:40:00,65.54,65.56,65.3,65.49,182900.0,43.2333,43.2465,43.075,43.2003,182900.0
2006-04-10 09:45:00,65.49,65.68,65.36,65.65,162000.0,43.2003,43.3256,43.1145,43.3058,162000.0
2006-04-10 09:50:00,65.6,65.67,65.44,65.67,251100.0,43.2728,43.319,43.1673,43.319,251100.0
2006-04-10 09:55:00,65.66,65.8,65.43,65.43,146900.0,43.3124,43.4048,43.1607,43.1607,146900.0
2006-04-10 10:00:00,65.43,65.69,65.43,65.69,130000.0,43.1607,43.3322,43.1607,43.3322,130000.0
2006-04-10 10:05:00,65.72,65.72,65.37,65.39,114400.0,43.352,43.352,43.1211,43.1343,114400.0
2006-04-10 10:10:00,65.39,65.61,65.33,65.33,130700.0,43.1343,43.2794,43.0947,43.0947,130700.0
2006-04-10 10:15:00,65.3,65.33,65.03,65.1,192200.0,43.075,43.0947,42.8968,42.943,192200.0
2006-04-10 10:20:00,65.1,65.16,64.99,65.14,230900.0,42.943,42.9826,42.8705,42.9694,230900.0
2006-04-10 10:25:00,65.14,65.25,65.11,65.15,144500.0,42.9694,43.042,42.9496,42.976,144500.0
2006-04-10 10:30:00,65.15,65.24,65.1,65.21,138800.0,42.976,43.0354,42.943,43.0156,138800.0
2006-04-10 10:35:00,65.21,65.25,65.03,65.05,108100.0,43.0156,43.042,42.8968,42.91,108100.0
2006-04-10 10:40:00,65.06,65.08,64.8,64.84,118700.0,42.9166,42.9298,42.7451,42.7715,118700.0
2006-04-10 10:45:00,64.84,64.94,64.78,64.83,124300.0,42.7715,42.8375,42.7319,42.7649,124300.0
2006-04-10 10:50:00,64.83,64.85,64.25,64.3,142000.0,42.7649,42.7781,42.3823,42.4153,142000.0
2006-04-10 10:55:00,64.3,64.54,64.1,64.46,256800.0,42.4153,42.5736,42.2834,42.5208,256800.0
2006-04-10 11:00:00,64.46,64.62,64.37,64.56,121400.0,42.5208,42.6264,42.4615,42.5868,121400.0
2006-04-10 11:05:00,64.55,64.58,64.45,64.48,86100.0,42.5802,42.6,42.5143,42.534,86100.0
2006-04-10 11:10:00,64.48,64.5,64.15,64.3,201300.0,42.534,42.5472,42.3164,42.4153,201300.0
2006-04-10 11:15:00,64.3,64.65,64.3,64.59,86700.0,42.4153,42.6462,42.4153,42.6066,86700.0
2006-04-10 11:20:00,64.6,64.62,64.5,64.52,76000.0,42.6132,42.6264,42.5472,42.5604,76000.0
2006-04-10 11:25:00,64.53,64.83,64.52,64.76,94200.0,42.567,42.7649,42.5604,42.7187,94200.0
2006-04-10 11:30:00,64.79,64.96,64.71,64.84,152000.0,42.7385,42.8507,42.6858,42.7715,152000.0
2006-04-10 11:35:00,64.86,64.86,64.57,64.59,95800.0,42.7847,42.7847,42.5934,42.6066,95800.0
2006-04-10 11:40:00,64.6,64.71,64.54,64.6,106800.0,42.6132,42.6858,42.5736,42.6132,106800.0
2006-04-10 11:45:00,64.61,64.63,64.37,64.4,60000.0,42.6198,42.633,42.4615,42.4813,60000.0
2006-04-10 11:50:00,64.4,64.63,64.37,64.63,69300.0,42.4813,42.633,42.4615,42.633,69300.0
2006-04-10 11:55:00,64.64,64.67,64.51,64.63,74400.0,42.6396,42.6594,42.5538,42.633,74400.0
2006-04-10 12:00:00,64.64,64.68,64.52,64.63,67800.0,42.6396,42.666,42.5604,42.633,67800.0
2006-04-10 12:05:00,64.64,64.64,64.44,64.59,83100.0,42.6396,42.6396,42.5077,42.6066,83100.0
2006-04-10 12:10:00,64.57,64.85,64.55,64.85,53400.0,42.5934,42.7781,42.5802,42.7781,53400.0
2006-04-10 12:15:00,64.85,65.0,64.84,64.99,100200.0,42.7781,42.8771,42.7715,42.8705,100200.0
2006-04-10 12:20:00,65.0,65.0,64.78,64.78,103300.0,42.8771,42.8771,42.7319,42.7319,103300.0
2006-04-10 12:25:00,64.77,64.77,64.48,64.66,251400.0,42.7253,42.7253,42.534,42.6528,251400.0
2006-04-10 12:30:00,64.66,64.9,64.66,64.79,145700.0,42.6528,42.8111,42.6528,42.7385,145700.0
2006-04-10 12:35:00,64.79,64.85,64.72,64.84,111900.0,42.7385,42.7781,42.6924,42.7715,111900.0
2006-04-10 12:40:00,64.84,64.94,64.79,64.79,54300.0,42.7715,42.8375,42.7385,42.7385,54300.0
2006-04-10 12:45:00,64.81,64.81,64.75,64.79,38300.0,42.7517,42.7517,42.7121,42.7385,38300.0
2006-04-10 12:50:00,64.78,64.8,64.6,64.62,71500.0,42.7319,42.7451,42.6132,42.6264,71500.0
2006-04-10 12:55:00,64.63,64.65,64.54,64.62,48900.0,42.633,42.6462,42.5736,42.6264,48900.0
2006-04-10 13:00:00,64.64,64.79,64.63,64.76,88300.0,42.6396,42.7385,42.633,42.7187,88300.0
2006-04-10 13:05:00,64.75,64.77,64.68,64.75,46800.0,42.7121,42.7253,42.666,42.7121,46800.0
2006-04-10 13:10:00,64.73,64.77,64.66,64.77,93900.0,42.699,42.7253,42.6528,42.7253,93900.0
2006-04-10 13:15:00,64.76,64.8,64.65,64.74,40700.0,42.7187,42.7451,42.6462,42.7056,40700.0
2006-04-10 13:20:00,64.74,64.74,64.63,64.67,47500.0,42.7056,42.7056,42.633,42.6594,47500.0
2006-04-10 13:25:00,64.67,64.85,64.65,64.82,69400.0,42.6594,42.7781,42.6462,42.7583,69400.0
2006-04-10 13:30:00,64.82,64.94,64.78,64.86,83900.0,42.7583,42.8375,42.7319,42.7847,83900.0
2006-04-10 13:35:00,64.86,64.93,64.83,64.93,67400.0,42.7847,42.8309,42.7649,42.8309,67400.0
2006-04-10 13:40:00,64.94,64.97,64.81,64.82,51800.0,42.8375,42.8573,42.7517,42.7583,51800.0
2006-04-10 13:45:00,64.81,64.89,64.79,64.89,59600.0,42.7517,42.8045,42.7385,42.8045,59600.0
2006-04-10 13:50:00,64.88,64.91,64.67,64.7,83000.0,42.7979,42.8177,42.6594,42.6792,83000.0
2006-04-10 13:55:00,64.72,64.81,64.66,64.78,43300.0,42.6924,42.7517,42.6528,42.7319,43300.0
2006-04-10 14:00:00,64.81,64.9,64.76,64.83,41500.0,42.7517,42.8111,42.7187,42.7649,41500.0
2006-04-10 14:05:00,64.82,64.95,64.78,64.79,59300.0,42.7583,42.8441,42.7319,42.7385,59300.0
2006-04-10 14:10:00,64.8,64.93,64.79,64.9,48000.0,42.7451,42.8309,42.7385,42.8111,48000.0
2006-04-10 14:15:00,64.88,65.18,64.88,65.1,226900.0,42.7979,42.9958,42.7979,42.943,226900.0
2006-04-10 14:20:00,65.1,65.11,64.91,64.91,83100.0,42.943,42.9496,42.8177,42.8177,83100.0
2006-04-10 14:25:00,64.92,64.94,64.76,64.76,34700.0,42.8243,42.8375,42.7187,42.7187,34700.0
2006-04-10 14:30:00,64.75,64.82,64.67,64.82,57400.0,42.7121,42.7583,42.6594,42.7583,57400.0
2006-04-10 14:35:00,64.8,64.8,64.65,64.72,80600.0,42.7451,42.7451,42.6462,42.6924,80600.0
2006-04-10 14:40:00,64.73,64.74,64.3,64.3,86900.0,42.699,42.7056,42.4153,42.4153,86900.0
2006-04-10 14:45:00,64.32,64.44,64.16,64.3,192800.0,42.4285,42.5077,42.323,42.4153,192800.0
2006-04-10 14:50:00,64.35,64.55,64.29,64.55,94900.0,42.4483,42.5802,42.4087,42.5802,94900.0
2006-04-10 14:55:00,64.6,64.6,64.49,64.55,53100.0,42.6132,42.6132,42.5406,42.5802,53100.0
2006-04-10 15:00:00,64.55,64.64,64.48,64.59,43700.0,42.5802,42.6396,42.534,42.6066,43700.0
2006-04-10 15:05:00,64.58,64.65,64.57,64.64,92000.0,42.6,42.6462,42.5934,42.6396,92000.0
2006-04-10 15:10:00,64.64,64.8,64.64,64.75,144200.0,42.6396,42.7451,42.6396,42.7121,144200.0
2006-04-10 15:15:00,64.74,64.74,64.65,64.69,75800.0,42.7056,42.7056,42.6462,42.6726,75800.0
2006-04-10 15:20:00,64.69,64.72,64.64,64.72,97100.0,42.6726,42.6924,42.6396,42.6924,97100.0
2006-04-10 15:25:00,64.73,64.84,64.62,64.65,84000.0,42.699,42.7715,42.6264,42.6462,84000.0
2006-04-10 15:30:00,64.65,64.7,64.64,64.69,103600.0,42.6462,42.6792,42.6396,42.6726,103600.0
2006-04-10 15:35:00,64.68,64.73,64.66,64.69,67800.0,42.666,42.699,42.6528,42.6726,67800.0
2006-04-10 15:40:00,64.69,64.75,64.62,64.62,89000.0,42.6726,42.7121,42.6264,42.6264,89000.0
2006-04-10 15:45:00,64.6,64.7,64.6,64.68,100000.0,42.6132,42.6792,42.6132,42.666,100000.0
2006-04-10 15:50:00,64.69,64.7,64.65,64.69,103600.0,42.6726,42.6792,42.6462,42.6726,103600.0
2006-04-10 15:55:00,64.7,64.73,64.67,64.67,212600.0,42.6792,42.699,42.6594,42.6594,212600.0
2006-04-11 09:30:00,65.1,65.1,64.83,64.93,279000.0,42.943,42.943,42.7649,42.8309,279000.0
2006-04-11 09:35:00,64.93,65.11,64.81,64.83,125500.0,42.8309,42.9496,42.7517,42.7649,125500.0
2006-04-11 09:40:00,64.83,65.0,64.81,64.99,152500.0,42.7649,42.8771,42.7517,42.8705,152500.0
2006-04-11 09:45:00,64.99,64.99,64.75,64.75,230300.0,42.8705,42.8705,42.7121,42.7121,230300.0
2006-04-11 09:50:00,64.75,64.79,64.66,64.77,132700.0,42.7121,42.7385,42.6528,42.7253,132700.0
2006-04-11 09:55:00,64.77,64.98,64.71,64.81,174800.0,42.7253,42.8639,42.6858,42.7517,174800.0
2006-04-11 10:00:00,64.86,64.86,64.44,64.47,175100.0,42.7847,42.7847,42.5077,42.5274,175100.0
2006-04-11 10:05:00,64.45,64.78,64.45,64.75,187600.0,42.5143,42.7319,42.5143,42.7121,187600.0
2006-04-11 10:10:00,64.75,64.77,64.59,64.67,66300.0,42.7121,42.7253,42.6066,42.6594,66300.0
2006-04-11 10:15:00,64.68,64.8,64.62,64.78,165000.0,42.666,42.7451,42.6264,42.7319,165000.0
2006-04-11 10:20:00,64.77,64.77,64.34,64.36,161200.0,42.7253,42.7253,42.4417,42.4549,161200.0
2006-04-11 10:25:00,64.36,64.55,64.34,64.45,151300.0,42.4549,42.5802,42.4417,42.5143,151300.0
2006-04-11 10:30:00,64.45,64.46,64.0,64.15,215900.0,42.5143,42.5208,42.2174,42.3164,215900.0
2006-04-11 10:35:00,64.15,64.32,64.0,64.0,197900.0,42.3164,42.4285,42.2174,42.2174,197900.0
2006-04-11 10:40:00,64.0,64.0,63.56,63.56,166700.0,42.2174,42.2174,41.9272,41.9272,166700.0
2006-04-11 10:45:00,63.57,63.9,63.5,63.88,207400.0,41.9338,42.1514,41.8876,42.1383,207400.0
2006-04-11 10:50:00,63.88,64.2,63.85,64.12,179700.0,42.1383,42.3493,42.1185,42.2966,179700.0
2006-04-11 10:55:00,64.13,64.16,63.95,64.01,133700.0,42.3032,42.323,42.1844,42.224,133700.0
2006-04-11 11:00:00,64.0,64.18,64.0,64.08,240900.0,42.2174,42.3361,42.2174,42.2702,240900.0
2006-04-11 11:05:00,64.08,64.25,63.86,63.91,160000.0,42.2702,42.3823,42.1251,42.158,160000.0
2006-04-11 11:10:00,63.86,64.12,63.8,63.8,187200.0,42.1251,42.2966,42.0855,42.0855,187200.0
2006-04-11 11:15:00,63.86,63.86,63.71,63.77,107700.0,42.1251,42.1251,42.0261,42.0657,107700.0
2006-04-11 11:20:00,63.77,63.94,63.69,63.75,90000.0,42.0657,42.1778,42.0129,42.0525,90000.0
2006-04-11 11:25:00,63.73,63.73,63.2,63.29,177400.0,42.0393,42.0393,41.6897,41.7491,177400.0
2006-04-11 11:30:00,63.31,63.7,63.25,63.65,141700.0,41.7623,42.0195,41.7227,41.9865,141700.0
2006-04-11 11:35:00,63.58,63.68,63.5,63.61,139500.0,41.9404,42.0063,41.8876,41.9601,139500.0
2006-04-11 11:40:00,63.6,63.61,63.19,63.26,118400.0,41.9536,41.9601,41.6831,41.7293,118400.0
2006-04-11 11:45:00,63.25,63.37,63.19,63.21,131200.0,41.7227,41.8018,41.6831,41.6963,131200.0
2006-04-11 11:50:00,63.2,63.4,63.2,63.34,89800.0,41.6897,41.8216,41.6897,41.782,89800.0
2006-04-11 11:55:00,63.33,63.45,63.27,63.4,70200.0,41.7754,41.8546,41.7359,41.8216,70200.0
2006-04-11 12:00:00,63.39,63.41,63.21,63.21,64100.0,41.815,41.8282,41.6963,41.6963,64100.0
2006-04-11 12:05:00,63.21,63.23,62.85,62.86,143900.0,41.6963,41.7095,41.4588,41.4654,143900.0
2006-04-11 12:10:00,62.85,63.17,62.81,63.08,138000.0,41.4588,41.6699,41.4324,41.6105,138000.0
2006-04-11 12:15:00,63.08,63.27,63.08,63.16,148500.0,41.6105,41.7359,41.6105,41.6633,148500.0
2006-04-11 12:20:00,63.15,63.19,63.12,63.16,75400.0,41.6567,41.6831,41.6369,41.6633,75400.0
2006-04-11 12:25:00,63.16,63.71,63.16,63.69,125600.0,41.6633,42.0261,41.6633,42.0129,125600.0
2006-04-11 12:30:00,63.69,63.7,63.44,63.51,132700.0,42.0129,42.0195,41.848,41.8942,132700.0
2006-04-11 12:35:00,63.52,63.7,63.51,63.68,85400.0,41.9008,42.0195,41.8942,42.0063,85400.0
2006-04-11 12:40:00,63.68,63.74,63.33,63.42,88400.0,42.0063,42.0459,41.7754,41.8348,88400.0
2006-04-11 12:45:00,63.39,63.58,63.37,63.57,58700.0,41.815,41.9404,41.8018,41.9338,58700.0
2006-04-11 12:50:00,63.56,63.75,63.54,63.75,68300.0,41.9272,42.0525,41.914,42.0525,68300.0
2006-04-11 12:55:00,63.76,63.98,63.76,63.91,84300.0,42.0591,42.2042,42.0591,42.158,84300.0
2006-04-11 13:00:00,63.91,63.93,63.78,63.81,48200.0,42.158,42.1712,42.0723,42.0921,48200.0
2006-04-11 13:05:00,63.8,63.8,63.72,63.76,64700.0,42.0855,42.0855,42.0327,42.0591,64700.0
2006-04-11 13:10:00,63.76,63.85,63.72,63.74,59700.0,42.0591,42.1185,42.0327,42.0459,59700.0
2006-04-11 13:15:00,63.72,63.73,63.42,63.46,96800.0,42.0327,42.0393,41.8348,41.8612,96800.0
2006-04-11 13:20:00,63.46,63.65,63.42,63.6,82400.0,41.8612,41.9865,41.8348,41.9536,82400.0
2006-04-11 13:25:00,63.64,63.65,63.56,63.59,106700.0,41.9799,41.9865,41.9272,41.947,106700.0
2006-04-11 13:30:00,63.59,63.59,63.31,63.43,56900.0,41.947,41.947,41.7623,41.8414,56900.0
2006-04-11 13:35:00,63.44,63.52,63.24,63.24,66700.0,41.848,41.9008,41.7161,41.7161,66700.0
2006-04-11 13:40:00,63.23,63.31,63.14,63.27,131000.0,41.7095,41.7623,41.6501,41.7359,131000.0
2006-04-11 13:45:00,63.26,63.3,63.14,63.25,70300.0,41.7293,41.7557,41.6501,41.7227,70300.0
2006-04-11 13:50:00,63.23,63.38,63.23,63.34,33600.0,41.7095,41.8084,41.7095,41.782,33600.0
2006-04-11 13:55:00,63.34,63.41,63.23,63.31,64300.0,41.782,41.8282,41.7095,41.7623,64300.0
2006-04-11 14:00:00,63.31,63.34,63.22,63.24,56300.0,41.7623,41.782,41.7029,41.7161,56300.0
2006-04-11 14:05:00,63.24,63.32,63.17,63.3,61700.0,41.7161,41.7689,41.6699,41.7557,61700.0
2006-04-11 14:10:00,63.29,63.29,63.08,63.11,51100.0,41.7491,41.7491,41.6105,41.6303,51100.0
2006-04-11 14:15:00,63.09,63.18,63.07,63.18,64600.0,41.6171,41.6765,41.6039,41.6765,64600.0
2006-04-11 14:20:00,63.19,63.19,63.04,63.13,56700.0,41.6831,41.6831,41.5842,41.6435,56700.0
2006-04-11 14:25:00,63.14,63.25,63.11,63.24,94800.0,41.6501,41.7227,41.6303,41.7161,94800.0
2006-04-11 14:30:00,63.21,63.6,63.21,63.55,139000.0,41.6963,41.9536,41.6963,41.9206,139000.0
2006-04-11 14:35:00,63.54,63.55,63.32,63.35,65600.0,41.914,41.9206,41.7689,41.7886,65600.0
2006-04-11 14:40:00,63.38,63.45,63.15,63.25,81900.0,41.8084,41.8546,41.6567,41.7227,81900.0
2006-04-11 14:45:00,63.25,63.26,63.14,63.21,74700.0,41.7227,41.7293,41.6501,41.6963,74700.0
2006-04-11 14:50:00,63.19,63.23,62.98,63.03,80000.0,41.6831,41.7095,41.5446,41.5776,80000.0
2006-04-11 14:55:00,63.0,63.06,62.79,62.91,91900.0,41.5578,41.5973,41.4192,41.4984,91900.0
2006-04-11 15:00:00,62.92,63.02,62.8,62.87,61500.0,41.505,41.571,41.4258,41.472,61500.0
2006-04-11 15:05:00,62.85,62.88,62.77,62.81,89500.0,41.4588,41.4786,41.406,41.4324,89500.0
2006-04-11 15:10:00,62.81,62.81,62.62,62.73,153700.0,41.4324,41.4324,41.3071,41.3797,153700.0
2006-04-11 15:15:00,62.73,62.9,62.73,62.8,163700.0,41.3797,41.4918,41.3797,41.4258,163700.0
2006-04-11 15:20:00,62.79,62.79,62.5,62.56,223600.0,41.4192,41.4192,41.2279,41.2675,223600.0
2006-04-11 15:25:00,62.55,62.62,62.44,62.44,223000.0,41.2609,41.3071,41.1884,41.1884,223000.0
2006-04-11 15:30:00,62.44,62.81,62.44,62.79,166100.0,41.1884,41.4324,41.1884,41.4192,166100.0
2006-04-11 15:35:00,62.79,62.87,62.66,62.87,104400.0,41.4192,41.472,41.3335,41.472,104400.0
2006-04-11 15:40:00,62.92,63.02,62.85,62.93,164900.0,41.505,41.571,41.4588,41.5116,164900.0
2006-04-11 15:45:00,62.93,63.02,62.87,62.88,143900.0,41.5116,41.571,41.472,41.4786,143900.0
2006-04-11 15:50:00,62.89,62.9,62.73,62.74,182000.0,41.4852,41.4918,41.3797,41.3863,182000.0
2006-04-11 15:55:00,62.74,62.77,62.69,62.76,350000.0,41.3863,41.406,41.3533,41.3994,350000.0
2006-04-12 09:30:00,62.95,63.0,62.8,62.81,202300.0,41.5248,41.5578,41.4258,41.4324,202300.0
2006-04-12 09:35:00,62.79,62.85,62.65,62.67,175500.0,41.4192,41.4588,41.3269,41.3401,175500.0
2006-04-12 09:40:00,62.68,62.85,62.39,62.5,211500.0,41.3467,41.4588,41.1554,41.2279,211500.0
2006-04-12 09:45:00,62.53,62.63,62.23,62.25,208600.0,41.2477,41.3137,41.0498,41.063,208600.0
2006-04-12 09:50:00,62.35,62.5,62.1,62.35,191200.0,41.129,41.2279,40.9641,41.129,191200.0
2006-04-12 09:55:00,62.36,62.44,62.17,62.36,125800.0,41.1356,41.1884,41.0103,41.1356,125800.0
2006-04-12 10:00:00,62.39,62.64,62.34,62.45,142000.0,41.1554,41.3203,41.1224,41.195,142000.0
2006-04-12 10:05:00,62.44,62.6,62.4,62.51,132000.0,41.1884,41.2939,41.162,41.2345,132000.0
2006-04-12 10:10:00,62.52,62.67,62.5,62.65,131300.0,41.2411,41.3401,41.2279,41.3269,131300.0
2006-04-12 10:15:00,62.65,62.65,62.53,62.55,70200.0,41.3269,41.3269,41.2477,41.2609,70200.0
2006-04-12 10:20:00,62.55,62.6,62.53,62.59,95800.0,41.2609,41.2939,41.2477,41.2873,95800.0
2006-04-12 10:25:00,62.59,62.65,62.55,62.6,184600.0,41.2873,41.3269,41.2609,41.2939,184600.0
2006-04-12 10:30:00,62.6,62.79,62.42,62.6,350200.0,41.2939,41.4192,41.1752,41.2939,350200.0
2006-04-12 10:35:00,62.63,62.73,62.35,62.44,178200.0,41.3137,41.3797,41.129,41.1884,178200.0
2006-04-12 10:40:00,62.44,62.51,62.31,62.45,177900.0,41.1884,41.2345,41.1026,41.195,177900.0
2006-04-12 10:45:00,62.46,62.46,62.1,62.24,158700.0,41.2016,41.2016,40.9641,41.0564,158700.0
2006-04-12 10:50:00,62.25,62.41,62.24,62.35,140500.0,41.063,41.1686,41.0564,41.129,140500.0
2006-04-12 10:55:00,62.33,62.42,62.17,62.42,108300.0,41.1158,41.1752,41.0103,41.1752,108300.0
2006-04-12 11:00:00,62.42,62.47,62.18,62.25,95300.0,41.1752,41.2082,41.0169,41.063,95300.0
2006-04-12 11:05:00,62.23,62.32,62.02,62.03,153600.0,41.0498,41.1092,40.9113,40.9179,153600.0
2006-04-12 11:10:00,62.02,62.46,61.86,62.08,241100.0,40.9113,41.2016,40.8058,40.9509,241100.0
2006-04-12 11:15:00,62.07,62.09,61.89,61.89,160500.0,40.9443,40.9575,40.8256,40.8256,160500.0
2006-04-12 11:20:00,61.89,62.05,61.83,62.05,128300.0,40.8256,40.9311,40.786,40.9311,128300.0
2006-04-12 11:25:00,62.01,62.19,61.99,62.16,116100.0,40.9047,41.0235,40.8915,41.0037,116100.0
2006-04-12 11:30:00,62.16,62.17,62.0,62.06,102700.0,41.0037,41.0103,40.8981,40.9377,102700.0
2006-04-12 11:35:00,62.08,62.13,61.88,61.93,92200.0,40.9509,40.9839,40.819,40.8519,92200.0
2006-04-12 11:40:00,61.91,62.0,61.88,61.95,69800.0,40.8387,40.8981,40.819,40.8651,69800.0
2006-04-12 11:45:00,61.96,62.09,61.93,62.06,57200.0,40.8717,40.9575,40.8519,40.9377,57200.0
2006-04-12 11:50:00,62.07,62.3,62.06,62.22,151200.0,40.9443,41.096,40.9377,41.0432,151200.0
2006-04-12 11:55:00,62.23,62.23,61.99,62.02,65400.0,41.0498,41.0498,40.8915,40.9113,65400.0
2006-04-12 12:00:00,62.01,62.07,61.89,61.96,54900.0,40.9047,40.9443,40.8256,40.8717,54900.0
2006-04-12 12:05:00,62.0,62.02,61.93,61.96,43100.0,40.8981,40.9113,40.8519,40.8717,43100.0
2006-04-12 12:10:00,61.97,62.23,61.97,62.09,68800.0,40.8783,41.0498,40.8783,40.9575,68800.0
2006-04-12 12:15:00,62.08,62.08,61.95,61.95,71000.0,40.9509,40.9509,40.8651,40.8651,71000.0
2006-04-12 12:20:00,61.97,62.1,61.88,61.99,62000.0,40.8783,40.9641,40.819,40.8915,62000.0
2006-04-12 12:25:00,61.98,62.0,61.92,61.97,45300.0,40.8849,40.8981,40.8453,40.8783,45300.0
2006-04-12 12:30:00,61.98,62.02,61.85,61.86,69900.0,40.8849,40.9113,40.7992,40.8058,69900.0
2006-04-12 12:35:00,61.87,61.91,61.74,61.89,102500.0,40.8124,40.8387,40.7266,40.8256,102500.0
2006-04-12 12:40:00,61.89,61.96,61.89,61.9,65600.0,40.8256,40.8717,40.8256,40.8322,65600.0
2006-04-12 12:45:00,61.9,61.9,61.68,61.76,99400.0,40.8322,40.8322,40.687,40.7398,99400.0
2006-04-12 12:50:00,61.76,61.84,61.71,61.79,72300.0,40.7398,40.7926,40.7068,40.7596,72300.0
2006-04-12 12:55:00,61.76,61.84,61.73,61.84,53600.0,40.7398,40.7926,40.72,40.7926,53600.0
2006-04-12 13:00:00,61.81,62.07,61.81,62.05,46900.0,40.7728,40.9443,40.7728,40.9311,46900.0
2006-04-12 13:05:00,62.05,62.17,62.0,62.1,48200.0,40.9311,41.0103,40.8981,40.9641,48200.0
2006-04-12 13:10:00,62.09,62.15,61.91,61.93,41800.0,40.9575,40.9971,40.8387,40.8519,41800.0
2006-04-12 13:15:00,61.94,62.07,61.93,62.04,41600.0,40.8585,40.9443,40.8519,40.9245,41600.0
2006-04-12 13:20:00,62.02,62.02,61.9,61.93,65600.0,40.9113,40.9113,40.8322,40.8519,65600.0
2006-04-12 13:25:00,61.92,62.14,61.87,62.11,39700.0,40.8453,40.9905,40.8124,40.9707,39700.0
2006-04-12 13:30:00,62.1,62.1,61.86,61.87,75500.0,40.9641,40.9641,40.8058,40.8124,75500.0
2006-04-12 13:35:00,61.87,62.0,61.83,62.0,55000.0,40.8124,40.8981,40.786,40.8981,55000.0
2006-04-12 13:40:00,62.0,62.06,61.93,62.0,55900.0,40.8981,40.9377,40.8519,40.8981,55900.0
2006-04-12 13:45:00,61.99,62.08,61.97,62.01,60600.0,40.8915,40.9509,40.8783,40.9047,60600.0
2006-04-12 13:50:00,62.01,62.01,61.87,61.95,43600.0,40.9047,40.9047,40.8124,40.8651,43600.0
2006-04-12 13:55:00,61.97,61.97,61.81,61.91,34900.0,40.8783,40.8783,40.7728,40.8387,34900.0
2006-04-12 14:00:00,61.91,62.04,61.91,61.96,46300.0,40.8387,40.9245,40.8387,40.8717,46300.0
2006-04-12 14:05:00,61.97,62.08,61.93,61.95,55100.0,40.8783,40.9509,40.8519,40.8651,55100.0
2006-04-12 14:10:00,61.95,61.99,61.9,61.96,48700.0,40.8651,40.8915,40.8322,40.8717,48700.0
2006-04-12 14:15:00,61.95,61.98,61.84,61.91,56600.0,40.8651,40.8849,40.7926,40.8387,56600.0
2006-04-12 14:20:00,61.93,62.0,61.91,61.96,36700.0,40.8519,40.8981,40.8387,40.8717,36700.0
2006-04-12 14:25:00,61.96,61.97,61.81,61.83,43200.0,40.8717,40.8783,40.7728,40.786,43200.0
2006-04-12 14:30:00,61.83,61.86,61.75,61.86,62700.0,40.786,40.8058,40.7332,40.8058,62700.0
2006-04-12 14:35:00,61.85,61.91,61.81,61.85,64900.0,40.7992,40.8387,40.7728,40.7992,64900.0
2006-04-12 14:40:00,61.85,61.85,61.7,61.78,55000.0,40.7992,40.7992,40.7002,40.753,55000.0
2006-04-12 14:45:00,61.75,61.87,61.71,61.84,76900.0,40.7332,40.8124,40.7068,40.7926,76900.0
2006-04-12 14:50:00,61.86,61.86,61.64,61.74,78300.0,40.8058,40.8058,40.6606,40.7266,78300.0
2006-04-12 14:55:00,61.73,61.79,61.62,61.65,64700.0,40.72,40.7596,40.6475,40.6672,64700.0
2006-04-12 15:00:00,61.66,61.76,61.65,61.68,54800.0,40.6738,40.7398,40.6672,40.687,54800.0
2006-04-12 15:05:00,61.68,61.86,61.67,61.81,60700.0,40.687,40.8058,40.6804,40.7728,60700.0
2006-04-12 15:10:00,61.82,61.88,61.75,61.86,91100.0,40.7794,40.819,40.7332,40.8058,91100.0
2006-04-12 15:15:00,61.86,61.87,61.75,61.84,62300.0,40.8058,40.8124,40.7332,40.7926,62300.0
2006-04-12 15:20:00,61.85,61.9,61.79,61.8,53200.0,40.7992,40.8322,40.7596,40.7662,53200.0
2006-04-12 15:25:00,61.79,61.85,61.74,61.74,64300.0,40.7596,40.7992,40.7266,40.7266,64300.0
2006-04-12 15:30:00,61.75,61.91,61.74,61.88,106500.0,40.7332,40.8387,40.7266,40.819,106500.0
2006-04-12 15:35:00,61.89,61.89,61.73,61.75,82500.0,40.8256,40.8256,40.72,40.7332,82500.0
2006-04-12 15:40:00,61.75,61.76,61.58,61.6,150200.0,40.7332,40.7398,40.6211,40.6343,150200.0
2006-04-12 15:45:00,61.59,61.62,61.56,61.59,142300.0,40.6277,40.6475,40.6079,40.6277,142300.0
2006-04-12 15:50:00,61.6,61.71,61.58,61.71,257200.0,40.6343,40.7068,40.6211,40.7068,257200.0
2006-04-12 15:55:00,61.69,61.74,61.68,61.7,143000.0,40.6936,40.7266,40.687,40.7002,143000.0
2006-04-13 09:30:00,61.05,61.05,60.75,60.97,270300.0,40.2715,40.2715,40.0736,40.2187,270300.0
2006-04-13 09:35:00,60.97,61.25,60.81,60.94,463400.0,40.2187,40.4034,40.1131,40.1989,463400.0
2006-04-13 09:40:00,60.94,61.0,60.62,60.79,170400.0,40.1989,40.2385,39.9878,40.0999,170400.0
2006-04-13 09:45:00,60.77,60.83,60.66,60.8,138700.0,40.0868,40.1263,40.0142,40.1065,138700.0
2006-04-13 09:50:00,60.8,60.8,60.57,60.66,70100.0,40.1065,40.1065,39.9548,40.0142,70100.0
2006-04-13 09:55:00,60.65,60.66,60.4,60.42,167100.0,40.0076,40.0142,39.8427,39.8559,167100.0
2006-04-13 10:00:00,60.43,60.7,60.42,60.65,251000.0,39.8625,40.0406,39.8559,40.0076,251000.0
2006-04-13 10:05:00,60.65,60.78,60.59,60.69,115200.0,40.0076,40.0933,39.968,40.034,115200.0
2006-04-13 10:10:00,60.7,60.85,60.65,60.82,127900.0,40.0406,40.1395,40.0076,40.1197,127900.0
2006-04-13 10:15:00,60.83,60.9,60.79,60.89,129200.0,40.1263,40.1725,40.0999,40.1659,129200.0
2006-04-13 10:20:00,60.89,60.98,60.85,60.93,96300.0,40.1659,40.2253,40.1395,40.1923,96300.0
2006-04-13 10:25:00,60.93,60.98,60.79,60.93,82800.0,40.1923,40.2253,40.0999,40.1923,82800.0
2006-04-13 10:30:00,60.93,61.13,60.79,61.05,219400.0,40.1923,40.3242,40.0999,40.2715,219400.0
2006-04-13 10:35:00,61.05,61.18,60.88,60.93,143700.0,40.2715,40.3572,40.1593,40.1923,143700.0
2006-04-13 10:40:00,60.92,61.05,60.87,60.88,92700.0,40.1857,40.2715,40.1527,40.1593,92700.0
2006-04-13 10:45:00,60.87,61.15,60.8,61.09,141400.0,40.1527,40.3374,40.1065,40.2978,141400.0
2006-04-13 10:50:00,61.09,61.27,61.05,61.27,194500.0,40.2978,40.4166,40.2715,40.4166,194500.0
2006-04-13 10:55:00,61.28,61.29,61.06,61.14,101400.0,40.4232,40.4298,40.278,40.3308,101400.0
2006-04-13 11:00:00,61.14,61.21,61.07,61.1,102900.0,40.3308,40.377,40.2846,40.3044,102900.0
2006-04-13 11:05:00,61.1,61.39,61.1,61.26,108700.0,40.3044,40.4957,40.3044,40.41,108700.0
2006-04-13 11:10:00,61.25,61.36,61.2,61.32,65400.0,40.4034,40.4759,40.3704,40.4496,65400.0
2006-04-13 11:15:00,61.32,61.46,61.31,61.4,88500.0,40.4496,40.5419,40.443,40.5023,88500.0
2006-04-13 11:20:00,61.4,61.5,61.37,61.38,101400.0,40.5023,40.5683,40.4825,40.4891,101400.0
2006-04-13 11:25:00,61.37,61.65,61.34,61.65,146100.0,40.4825,40.6672,40.4628,40.6672,146100.0
2006-04-13 11:30:00,61.64,61.68,61.51,61.64,142500.0,40.6606,40.687,40.5749,40.6606,142500.0
2006-04-13 11:35:00,61.65,61.72,61.42,61.5,137600.0,40.6672,40.7134,40.5155,40.5683,137600.0
2006-04-13 11:40:00,61.5,61.74,61.42,61.7,108800.0,40.5683,40.7266,40.5155,40.7002,108800.0
2006-04-13 11:45:00,61.7,61.85,61.6,61.85,114500.0,40.7002,40.7992,40.6343,40.7992,114500.0
2006-04-13 11:50:00,61.85,61.96,61.59,61.7,103000.0,40.7992,40.8717,40.6277,40.7002,103000.0
2006-04-13 11:55:00,61.65,61.77,61.65,61.74,56800.0,40.6672,40.7464,40.6672,40.7266,56800.0
2006-04-13 12:00:00,61.75,61.78,61.44,61.48,67800.0,40.7332,40.753,40.5287,40.5551,67800.0
2006-04-13 12:05:00,61.45,61.65,61.35,61.4,124600.0,40.5353,40.6672,40.4693,40.5023,124600.0
2006-04-13 12:10:00,61.4,61.42,61.22,61.36,106900.0,40.5023,40.5155,40.3836,40.4759,106900.0
2006-04-13 12:15:00,61.36,61.45,61.3,61.41,43900.0,40.4759,40.5353,40.4364,40.5089,43900.0
2006-04-13 12:20:00,61.4,61.58,61.4,61.57,64800.0,40.5023,40.6211,40.5023,40.6145,64800.0
2006-04-13 12:25:00,61.55,61.59,61.49,61.5,88700.0,40.6013,40.6277,40.5617,40.5683,88700.0
2006-04-13 12:30:00,61.49,61.55,61.41,61.49,72700.0,40.5617,40.6013,40.5089,40.5617,72700.0
2006-04-13 12:35:00,61.49,61.54,61.37,61.4,51300.0,40.5617,40.5947,40.4825,40.5023,51300.0
2006-04-13 12:40:00,61.4,61.42,61.28,61.41,57400.0,40.5023,40.5155,40.4232,40.5089,57400.0
2006-04-13 12:45:00,61.41,61.41,61.21,61.25,58400.0,40.5089,40.5089,40.377,40.4034,58400.0
2006-04-13 12:50:00,61.24,61.26,61.04,61.07,57700.0,40.3968,40.41,40.2649,40.2846,57700.0
2006-04-13 12:55:00,61.12,61.25,61.07,61.24,49300.0,40.3176,40.4034,40.2846,40.3968,49300.0
2006-04-13 13:00:00,61.25,61.25,61.12,61.12,29000.0,40.4034,40.4034,40.3176,40.3176,29000.0
2006-04-13 13:05:00,61.12,61.12,60.98,61.07,52200.0,40.3176,40.3176,40.2253,40.2846,52200.0
2006-04-13 13:10:00,61.07,61.08,60.87,60.93,73600.0,40.2846,40.2912,40.1527,40.1923,73600.0
2006-04-13 13:15:00,60.97,61.34,60.97,61.33,98500.0,40.2187,40.4628,40.2187,40.4562,98500.0
2006-04-13 13:20:00,61.33,61.56,61.3,61.47,105600.0,40.4562,40.6079,40.4364,40.5485,105600.0
2006-04-13 13:25:00,61.47,61.52,61.44,61.48,78100.0,40.5485,40.5815,40.5287,40.5551,78100.0
2006-04-13 13:30:00,61.47,61.53,61.45,61.51,38000.0,40.5485,40.5881,40.5353,40.5749,38000.0
2006-04-13 13:35:00,61.5,61.5,61.25,61.27,34000.0,40.5683,40.5683,40.4034,40.4166,34000.0
2006-04-13 13:40:00,61.27,61.44,61.26,61.39,37300.0,40.4166,40.5287,40.41,40.4957,37300.0
2006-04-13 13:45:00,61.37,61.4,61.33,61.4,36700.0,40.4825,40.5023,40.4562,40.5023,36700.0
2006-04-13 13:50:00,61.41,61.6,61.41,61.55,65400.0,40.5089,40.6343,40.5089,40.6013,65400.0
2006-04-13 13:55:00,61.55,61.56,61.46,61.5,46400.0,40.6013,40.6079,40.5419,40.5683,46400.0
2006-04-13 14:00:00,61.5,61.5,61.37,61.43,47100.0,40.5683,40.5683,40.4825,40.5221,47100.0
2006-04-13 14:05:00,61.41,61.66,61.41,61.44,80500.0,40.5089,40.6738,40.5089,40.5287,80500.0
2006-04-13 14:10:00,61.44,61.45,61.28,61.39,63200.0,40.5287,40.5353,40.4232,40.4957,63200.0
2006-04-13 14:15:00,61.38,61.46,61.34,61.35,80600.0,40.4891,40.5419,40.4628,40.4693,80600.0
2006-04-13 14:20:00,61.35,61.53,61.33,61.53,59400.0,40.4693,40.5881,40.4562,40.5881,59400.0
2006-04-13 14:25:00,61.53,61.7,61.46,61.61,86800.0,40.5881,40.7002,40.5419,40.6409,86800.0
2006-04-13 14:30:00,61.6,61.74,61.59,61.69,99500.0,40.6343,40.7266,40.6277,40.6936,99500.0
2006-04-13 14:35:00,61.69,61.72,61.6,61.71,62500.0,40.6936,40.7134,40.6343,40.7068,62500.0
2006-04-13 14:40:00,61.7,61.84,61.66,61.69,98700.0,40.7002,40.7926,40.6738,40.6936,98700.0
2006-04-13 14:45:00,61.69,61.86,61.62,61.86,123800.0,40.6936,40.8058,40.6475,40.8058,123800.0
2006-04-13 14:50:00,61.86,61.87,61.72,61.75,102500.0,40.8058,40.8124,40.7134,40.7332,102500.0
2006-04-13 14:55:00,61.75,61.8,61.71,61.77,51200.0,40.7332,40.7662,40.7068,40.7464,51200.0
2006-04-13 15:00:00,61.77,61.99,61.77,61.99,87500.0,40.7464,40.8915,40.7464,40.8915,87500.0
2006-04-13 15:05:00,61.98,62.09,61.93,61.95,96200.0,40.8849,40.9575,40.8519,40.8651,96200.0
2006-04-13 15:10:00,61.95,62.0,61.85,61.99,58900.0,40.8651,40.8981,40.7992,40.8915,58900.0
2006-04-13 15:15:00,62.0,62.02,61.8,61.85,75300.0,40.8981,40.9113,40.7662,40.7992,75300.0
2006-04-13 15:20:00,61.85,61.93,61.81,61.93,48300.0,40.7992,40.8519,40.7728,40.8519,48300.0
2006-04-13 15:25:00,61.93,61.96,61.81,61.87,69900.0,40.8519,40.8717,40.7728,40.8124,69900.0
2006-04-13 15:30:00,61.87,62.01,61.84,61.97,83900.0,40.8124,40.9047,40.7926,40.8783,83900.0
2006-04-13 15:35:00,61.96,61.98,61.72,61.74,99200.0,40.8717,40.8849,40.7134,40.7266,99200.0
2006-04-13 15:40:00,61.74,61.89,61.74,61.85,86200.0,40.7266,40.8256,40.7266,40.7992,86200.0
2006-04-13 15:45:00,61.86,62.19,61.85,62.17,188100.0,40.8058,41.0235,40.7992,41.0103,188100.0
2006-04-13 15:50:00,62.17,62.17,62.05,62.05,126900.0,41.0103,41.0103,40.9311,40.9311,126900.0
2006-04-13 15:55:00,62.08,62.14,62.03,62.13,148200.0,40.9509,40.9905,40.9179,40.9839,148200.0
2006-04-17 09:30:00,62.88,63.19,62.55,62.8,410500.0,41.4786,41.6831,41.2609,41.4258,410500.0
2006-04-17 09:35:00,62.86,63.1,62.85,62.93,248400.0,41.4654,41.6237,41.4588,41.5116,248400.0
2006-04-17 09:40:00,63.0,63.07,62.9,62.92,148600.0,41.5578,41.6039,41.4918,41.505,148600.0
2006-04-17 09:45:00,62.95,63.1,62.91,63.0,196300.0,41.5248,41.6237,41.4984,41.5578,196300.0
2006-04-17 09:50:00,62.99,63.06,62.86,62.94,139000.0,41.5512,41.5973,41.4654,41.5182,139000.0
2006-04-17 09:55:00,62.95,62.97,62.66,62.7,77900.0,41.5248,41.538,41.3335,41.3599,77900.0
2006-04-17 10:00:00,62.7,62.85,62.69,62.8,87300.0,41.3599,41.4588,41.3533,41.4258,87300.0
2006-04-17 10:05:00,62.81,62.86,62.6,62.64,113800.0,41.4324,41.4654,41.2939,41.3203,113800.0
2006-04-17 10:10:00,62.62,62.81,62.35,62.76,114600.0,41.3071,41.4324,41.129,41.3994,114600.0
2006-04-17 10:15:00,62.73,62.89,62.55,62.89,64400.0,41.3797,41.4852,41.2609,41.4852,64400.0
2006-04-17 10:20:00,62.81,62.89,62.62,62.62,84600.0,41.4324,41.4852,41.3071,41.3071,84600.0
2006-04-17 10:25:00,62.68,62.68,62.55,62.62,76600.0,41.3467,41.3467,41.2609,41.3071,76600.0
2006-04-17 10:30:00,62.62,62.84,62.6,62.81,27300.0,41.3071,41.4522,41.2939,41.4324,27300.0
2006-04-17 10:35:00,62.81,63.08,62.81,63.04,114600.0,41.4324,41.6105,41.4324,41.5842,114600.0
2006-04-17 10:40:00,63.04,63.12,62.98,62.98,111000.0,41.5842,41.6369,41.5446,41.5446,111000.0
2006-04-17 10:45:00,63.0,63.0,62.91,62.99,70000.0,41.5578,41.5578,41.4984,41.5512,70000.0
2006-04-17 10:50:00,62.96,63.0,62.85,62.97,37600.0,41.5314,41.5578,41.4588,41.538,37600.0
2006-04-17 10:55:00,62.98,63.02,62.93,62.98,94400.0,41.5446,41.571,41.5116,41.5446,94400.0
2006-04-17 11:00:00,62.98,63.12,62.89,63.12,57900.0,41.5446,41.6369,41.4852,41.6369,57900.0
2006-04-17 11:05:00,63.07,63.19,63.04,63.14,84000.0,41.6039,41.6831,41.5842,41.6501,84000.0
2006-04-17 11:10:00,63.15,63.16,63.07,63.1,86600.0,41.6567,41.6633,41.6039,41.6237,86600.0
2006-04-17 11:15:00,63.1,63.2,63.07,63.11,99200.0,41.6237,41.6897,41.6039,41.6303,99200.0
2006-04-17 11:20:00,63.12,63.16,63.04,63.14,135900.0,41.6369,41.6633,41.5842,41.6501,135900.0
2006-04-17 11:25:00,63.15,63.15,63.0,63.07,75500.0,41.6567,41.6567,41.5578,41.6039,75500.0
2006-04-17 11:30:00,63.06,63.13,63.06,63.1,91600.0,41.5973,41.6435,41.5973,41.6237,91600.0
2006-04-17 11:35:00,63.1,63.14,63.03,63.14,30500.0,41.6237,41.6501,41.5776,41.6501,30500.0
2006-04-17 11:40:00,63.12,63.23,63.12,63.21,84100.0,41.6369,41.7095,41.6369,41.6963,84100.0
2006-04-17 11:45:00,63.2,63.23,63.11,63.13,74000.0,41.6897,41.7095,41.6303,41.6435,74000.0
2006-04-17 11:50:00,63.15,63.17,63.03,63.09,88900.0,41.6567,41.6699,41.5776,41.6171,88900.0
2006-04-17 11:55:00,63.06,63.1,63.05,63.05,137500.0,41.5973,41.6237,41.5907,41.5907,137500.0
2006-04-17 12:00:00,63.06,63.06,62.91,62.97,50700.0,41.5973,41.5973,41.4984,41.538,50700.0
2006-04-17 12:05:00,62.97,62.99,62.84,62.98,69600.0,41.538,41.5512,41.4522,41.5446,69600.0
2006-04-17 12:10:00,62.98,63.0,62.85,62.86,38400.0,41.5446,41.5578,41.4588,41.4654,38400.0
2006-04-17 12:15:00,62.85,62.99,62.85,62.95,41400.0,41.4588,41.5512,41.4588,41.5248,41400.0
2006-04-17 12:20:00,62.94,62.94,62.79,62.87,89900.0,41.5182,41.5182,41.4192,41.472,89900.0
2006-04-17 12:25:00,62.87,62.94,62.67,62.67,63700.0,41.472,41.5182,41.3401,41.3401,63700.0
2006-04-17 12:30:00,62.71,62.8,62.65,62.66,30300.0,41.3665,41.4258,41.3269,41.3335,30300.0
2006-04-17 12:35:00,62.66,62.78,62.62,62.73,29400.0,41.3335,41.4126,41.3071,41.3797,29400.0
2006-04-17 12:40:00,62.74,62.78,62.61,62.63,39000.0,41.3863,41.4126,41.3005,41.3137,39000.0
2006-04-17 12:45:00,62.63,62.72,62.56,62.68,52100.0,41.3137,41.3731,41.2675,41.3467,52100.0
2006-04-17 12:50:00,62.68,62.72,62.64,62.7,35000.0,41.3467,41.3731,41.3203,41.3599,35000.0
2006-04-17 12:55:00,62.7,62.7,62.6,62.65,26700.0,41.3599,41.3599,41.2939,41.3269,26700.0
2006-04-17 13:00:00,62.65,62.7,62.47,62.55,87400.0,41.3269,41.3599,41.2082,41.2609,87400.0
2006-04-17 13:05:00,62.55,62.59,62.46,62.55,97700.0,41.2609,41.2873,41.2016,41.2609,97700.0
2006-04-17 13:10:00,62.55,62.58,62.49,62.5,53100.0,41.2609,41.2807,41.2213,41.2279,53100.0
2006-04-17 13:15:00,62.49,62.58,62.47,62.53,110800.0,41.2213,41.2807,41.2082,41.2477,110800.0
2006-04-17 13:20:00,62.52,62.75,62.49,62.68,64700.0,41.2411,41.3929,41.2213,41.3467,64700.0
2006-04-17 13:25:00,62.68,62.7,62.59,62.62,25800.0,41.3467,41.3599,41.2873,41.3071,25800.0
2006-04-17 13:30:00,62.6,62.69,62.58,62.66,18600.0,41.2939,41.3533,41.2807,41.3335,18600.0
2006-04-17 13:35:00,62.65,62.69,62.49,62.5,33100.0,41.3269,41.3533,41.2213,41.2279,33100.0
2006-04-17 13:40:00,62.5,62.65,62.5,62.65,23600.0,41.2279,41.3269,41.2279,41.3269,23600.0
2006-04-17 13:45:00,62.62,62.7,62.58,62.7,33900.0,41.3071,41.3599,41.2807,41.3599,33900.0
2006-04-17 13:50:00,62.7,62.71,62.46,62.56,59500.0,41.3599,41.3665,41.2016,41.2675,59500.0
2006-04-17 13:55:00,62.55,62.69,62.55,62.58,40500.0,41.2609,41.3533,41.2609,41.2807,40500.0
2006-04-17 14:00:00,62.58,62.58,62.48,62.53,56000.0,41.2807,41.2807,41.2147,41.2477,56000.0
2006-04-17 14:05:00,62.52,62.55,62.44,62.54,94800.0,41.2411,41.2609,41.1884,41.2543,94800.0
2006-04-17 14:10:00,62.51,62.65,62.46,62.65,35100.0,41.2345,41.3269,41.2016,41.3269,35100.0
2006-04-17 14:15:00,62.65,62.66,62.52,62.52,35900.0,41.3269,41.3335,41.2411,41.2411,35900.0
2006-04-17 14:20:00,62.53,62.64,62.53,62.59,58500.0,41.2477,41.3203,41.2477,41.2873,58500.0
2006-04-17 14:25:00,62.58,62.62,62.5,62.55,43100.0,41.2807,41.3071,41.2279,41.2609,43100.0
2006-04-17 14:30:00,62.56,62.63,62.52,62.63,58600.0,41.2675,41.3137,41.2411,41.3137,58600.0
2006-04-17 14:35:00,62.63,62.7,62.52,62.63,102500.0,41.3137,41.3599,41.2411,41.3137,102500.0
2006-04-17 14:40:00,62.63,62.74,62.58,62.58,77100.0,41.3137,41.3863,41.2807,41.2807,77100.0
2006-04-17 14:45:00,62.59,62.64,62.54,62.56,50500.0,41.2873,41.3203,41.2543,41.2675,50500.0
2006-04-17 14:50:00,62.56,62.58,62.5,62.5,42400.0,41.2675,41.2807,41.2279,41.2279,42400.0
2006-04-17 14:55:00,62.5,62.56,62.46,62.55,23000.0,41.2279,41.2675,41.2016,41.2609,23000.0
2006-04-17 15:00:00,62.54,62.64,62.54,62.61,39900.0,41.2543,41.3203,41.2543,41.3005,39900.0
2006-04-17 15:05:00,62.6,62.64,62.54,62.64,186800.0,41.2939,41.3203,41.2543,41.3203,186800.0
2006-04-17 15:10:00,62.65,62.69,62.56,62.57,84200.0,41.3269,41.3533,41.2675,41.2741,84200.0
2006-04-17 15:15:00,62.57,62.65,62.55,62.59,33000.0,41.2741,41.3269,41.2609,41.2873,33000.0
2006-04-17 15:20:00,62.6,62.65,62.52,62.54,65400.0,41.2939,41.3269,41.2411,41.2543,65400.0
2006-04-17 15:25:00,62.54,62.6,62.49,62.52,117800.0,41.2543,41.2939,41.2213,41.2411,117800.0
2006-04-17 15:30:00,62.52,62.57,62.44,62.57,124800.0,41.2411,41.2741,41.1884,41.2741,124800.0
2006-04-17 15:35:00,62.57,62.63,62.52,62.59,81400.0,41.2741,41.3137,41.2411,41.2873,81400.0
2006-04-17 15:40:00,62.59,62.64,62.57,62.63,83600.0,41.2873,41.3203,41.2741,41.3137,83600.0
2006-04-17 15:45:00,62.63,62.66,62.56,62.57,181700.0,41.3137,41.3335,41.2675,41.2741,181700.0
2006-04-17 15:50:00,62.58,62.65,62.58,62.62,113800.0,41.2807,41.3269,41.2807,41.3071,113800.0
2006-04-17 15:55:00,62.62,62.63,62.55,62.57,174300.0,41.3071,41.3137,41.2609,41.2741,174300.0
2006-04-18 09:30:00,63.2,63.2,63.11,63.2,2700.0,41.6897,41.6897,41.6303,41.6897,2700.0
2006-04-18 09:35:00,63.9,64.06,63.2,64.01,643300.0,42.1514,42.257,41.6897,42.224,643300.0
2006-04-18 09:40:00,64.03,64.06,63.7,63.73,274800.0,42.2372,42.257,42.0195,42.0393,274800.0
2006-04-18 09:45:00,63.71,63.72,63.55,63.58,175500.0,42.0261,42.0327,41.9206,41.9404,175500.0
2006-04-18 09:50:00,63.6,63.68,63.42,63.59,144800.0,41.9536,42.0063,41.8348,41.947,144800.0
2006-04-18 09:55:00,63.59,63.66,63.47,63.64,229000.0,41.947,41.9931,41.8678,41.9799,229000.0
2006-04-18 10:00:00,63.65,63.99,63.65,63.97,227300.0,41.9865,42.2108,41.9865,42.1976,227300.0
2006-04-18 10:05:00,63.97,64.0,63.79,63.91,430100.0,42.1976,42.2174,42.0789,42.158,430100.0
2006-04-18 10:10:00,63.92,64.06,63.85,64.05,111400.0,42.1646,42.257,42.1185,42.2504,111400.0
2006-04-18 10:15:00,64.05,64.06,63.8,63.89,153500.0,42.2504,42.257,42.0855,42.1449,153500.0
2006-04-18 10:20:00,63.9,63.97,63.71,63.71,144600.0,42.1514,42.1976,42.0261,42.0261,144600.0
2006-04-18 10:25:00,63.71,63.95,63.71,63.95,100000.0,42.0261,42.1844,42.0261,42.1844,100000.0
2006-04-18 10:30:00,63.95,64.06,63.93,64.02,136000.0,42.1844,42.257,42.1712,42.2306,136000.0
2006-04-18 10:35:00,64.02,64.04,63.98,64.03,169200.0,42.2306,42.2438,42.2042,42.2372,169200.0
2006-04-18 10:40:00,64.03,64.16,63.98,63.98,123400.0,42.2372,42.323,42.2042,42.2042,123400.0
2006-04-18 10:45:00,63.99,64.05,63.96,64.05,146800.0,42.2108,42.2504,42.191,42.2504,146800.0
2006-04-18 10:50:00,64.03,64.14,64.0,64.0,132200.0,42.2372,42.3098,42.2174,42.2174,132200.0
2006-04-18 10:55:00,64.01,64.07,63.94,64.05,87700.0,42.224,42.2636,42.1778,42.2504,87700.0
2006-04-18 11:00:00,64.05,64.14,63.98,64.0,132900.0,42.2504,42.3098,42.2042,42.2174,132900.0
2006-04-18 11:05:00,64.0,64.0,63.78,63.83,195000.0,42.2174,42.2174,42.0723,42.1053,195000.0
2006-04-18 11:10:00,63.83,64.0,63.81,63.95,186800.0,42.1053,42.2174,42.0921,42.1844,186800.0
2006-04-18 11:15:00,63.94,64.0,63.89,63.98,123200.0,42.1778,42.2174,42.1449,42.2042,123200.0
2006-04-18 11:20:00,63.98,64.01,63.75,63.75,243300.0,42.2042,42.224,42.0525,42.0525,243300.0
2006-04-18 11:25:00,63.74,63.98,63.73,63.86,376400.0,42.0459,42.2042,42.0393,42.1251,376400.0
2006-04-18 11:30:00,63.86,63.97,63.84,63.88,78200.0,42.1251,42.1976,42.1119,42.1383,78200.0
2006-04-18 11:35:00,63.9,63.92,63.8,63.87,62100.0,42.1514,42.1646,42.0855,42.1317,62100.0
2006-04-18 11:40:00,63.88,63.99,63.85,63.98,38000.0,42.1383,42.2108,42.1185,42.2042,38000.0
2006-04-18 11:45:00,63.96,64.01,63.92,63.95,53600.0,42.191,42.224,42.1646,42.1844,53600.0
2006-04-18 11:50:00,63.95,64.1,63.93,64.1,86400.0,42.1844,42.2834,42.1712,42.2834,86400.0
2006-04-18 11:55:00,64.09,64.11,64.04,64.1,66700.0,42.2768,42.29,42.2438,42.2834,66700.0
2006-04-18 12:00:00,64.1,64.11,63.95,64.09,56600.0,42.2834,42.29,42.1844,42.2768,56600.0
2006-04-18 12:05:00,64.1,64.12,64.01,64.08,117300.0,42.2834,42.2966,42.224,42.2702,117300.0
2006-04-18 12:10:00,64.08,64.1,64.01,64.05,74900.0,42.2702,42.2834,42.224,42.2504,74900.0
2006-04-18 12:15:00,64.05,64.12,64.03,64.05,55700.0,42.2504,42.2966,42.2372,42.2504,55700.0
2006-04-18 12:20:00,64.07,64.2,64.04,64.2,69900.0,42.2636,42.3493,42.2438,42.3493,69900.0
2006-04-18 12:25:00,64.2,64.46,64.2,64.29,146800.0,42.3493,42.5208,42.3493,42.4087,146800.0
2006-04-18 12:30:00,64.28,64.29,64.18,64.19,67200.0,42.4021,42.4087,42.3361,42.3427,67200.0
2006-04-18 12:35:00,64.2,64.23,64.11,64.14,77800.0,42.3493,42.3691,42.29,42.3098,77800.0
2006-04-18 12:40:00,64.11,64.3,64.11,64.2,57800.0,42.29,42.4153,42.29,42.3493,57800.0
2006-04-18 12:45:00,64.2,64.25,64.1,64.1,38000.0,42.3493,42.3823,42.2834,42.2834,38000.0
2006-04-18 12:50:00,64.1,64.17,64.01,64.1,41900.0,42.2834,42.3296,42.224,42.2834,41900.0
2006-04-18 12:55:00,64.1,64.33,64.06,64.22,90400.0,42.2834,42.4351,42.257,42.3625,90400.0
2006-04-18 13:00:00,64.2,64.4,64.2,64.3,72400.0,42.3493,42.4813,42.3493,42.4153,72400.0
2006-04-18 13:05:00,64.3,64.32,64.25,64.3,108200.0,42.4153,42.4285,42.3823,42.4153,108200.0
2006-04-18 13:10:00,64.3,64.32,64.27,64.32,94800.0,42.4153,42.4285,42.3955,42.4285,94800.0
2006-04-18 13:15:00,64.32,64.45,64.31,64.41,77700.0,42.4285,42.5143,42.4219,42.4879,77700.0
2006-04-18 13:20:00,64.42,64.42,64.3,64.3,99900.0,42.4945,42.4945,42.4153,42.4153,99900.0
2006-04-18 13:25:00,64.3,64.32,64.22,64.3,61800.0,42.4153,42.4285,42.3625,42.4153,61800.0
2006-04-18 13:30:00,64.3,64.34,64.27,64.27,57000.0,42.4153,42.4417,42.3955,42.3955,57000.0
2006-04-18 13:35:00,64.27,64.38,64.25,64.38,68000.0,42.3955,42.4681,42.3823,42.4681,68000.0
2006-04-18 13:40:00,64.39,64.42,64.24,64.31,89500.0,42.4747,42.4945,42.3757,42.4219,89500.0
2006-04-18 13:45:00,64.32,64.34,64.18,64.18,122500.0,42.4285,42.4417,42.3361,42.3361,122500.0
2006-04-18 13:50:00,64.18,64.36,64.17,64.24,81800.0,42.3361,42.4549,42.3296,42.3757,81800.0
2006-04-18 13:55:00,64.25,64.43,64.23,64.35,71100.0,42.3823,42.5011,42.3691,42.4483,71100.0
2006-04-18 14:00:00,64.35,64.66,64.34,64.54,116400.0,42.4483,42.6528,42.4417,42.5736,116400.0
2006-04-18 14:05:00,64.54,64.6,64.5,64.6,167700.0,42.5736,42.6132,42.5472,42.6132,167700.0
2006-04-18 14:10:00,64.6,64.61,64.41,64.41,226300.0,42.6132,42.6198,42.4879,42.4879,226300.0
2006-04-18 14:15:00,64.43,64.5,64.36,64.46,98300.0,42.5011,42.5472,42.4549,42.5208,98300.0
2006-04-18 14:20:00,64.47,64.48,64.37,64.44,76800.0,42.5274,42.534,42.4615,42.5077,76800.0
2006-04-18 14:25:00,64.45,64.48,64.33,64.35,108300.0,42.5143,42.534,42.4351,42.4483,108300.0
2006-04-18 14:30:00,64.35,64.37,64.3,64.33,92100.0,42.4483,42.4615,42.4153,42.4351,92100.0
2006-04-18 14:35:00,64.33,64.36,64.21,64.22,59300.0,42.4351,42.4549,42.3559,42.3625,59300.0
2006-04-18 14:40:00,64.22,64.27,64.17,64.25,81800.0,42.3625,42.3955,42.3296,42.3823,81800.0
2006-04-18 14:45:00,64.23,64.36,64.23,64.23,253200.0,42.3691,42.4549,42.3691,42.3691,253200.0
2006-04-18 14:50:00,64.25,64.51,64.23,64.51,103000.0,42.3823,42.5538,42.3691,42.5538,103000.0
2006-04-18 14:55:00,64.52,64.53,64.31,64.35,64100.0,42.5604,42.567,42.4219,42.4483,64100.0
2006-04-18 15:00:00,64.34,64.41,64.33,64.33,64000.0,42.4417,42.4879,42.4351,42.4351,64000.0
2006-04-18 15:05:00,64.31,64.33,64.2,64.26,95600.0,42.4219,42.4351,42.3493,42.3889,95600.0
2006-04-18 15:10:00,64.26,64.47,64.24,64.41,152300.0,42.3889,42.5274,42.3757,42.4879,152300.0
2006-04-18 15:15:00,64.41,64.41,64.32,64.4,127100.0,42.4879,42.4879,42.4285,42.4813,127100.0
2006-04-18 15:20:00,64.39,64.48,64.39,64.4,110900.0,42.4747,42.534,42.4747,42.4813,110900.0
2006-04-18 15:25:00,64.4,64.51,64.39,64.51,140700.0,42.4813,42.5538,42.4747,42.5538,140700.0
2006-04-18 15:30:00,64.51,64.52,64.45,64.49,132000.0,42.5538,42.5604,42.5143,42.5406,132000.0
2006-04-18 15:35:00,64.5,64.55,64.35,64.35,139700.0,42.5472,42.5802,42.4483,42.4483,139700.0
2006-04-18 15:40:00,64.35,64.53,64.35,64.51,146900.0,42.4483,42.567,42.4483,42.5538,146900.0
2006-04-18 15:45:00,64.52,64.57,64.46,64.46,189700.0,42.5604,42.5934,42.5208,42.5208,189700.0
2006-04-18 15:50:00,64.49,64.49,64.28,64.31,139800.0,42.5406,42.5406,42.4021,42.4219,139800.0
2006-04-18 15:55:00,64.31,64.46,64.31,64.45,191700.0,42.4219,42.5208,42.4219,42.5143,191700.0
2006-04-19 09:30:00,64.48,64.5,64.31,64.5,230000.0,42.534,42.5472,42.4219,42.5472,230000.0
2006-04-19 09:35:00,64.5,64.84,64.5,64.71,139700.0,42.5472,42.7715,42.5472,42.6858,139700.0
2006-04-19 09:40:00,64.7,64.78,64.62,64.65,155400.0,42.6792,42.7319,42.6264,42.6462,155400.0
2006-04-19 09:45:00,64.65,64.67,64.49,64.62,129600.0,42.6462,42.6594,42.5406,42.6264,129600.0
2006-04-19 09:50:00,64.63,64.7,64.56,64.61,76800.0,42.633,42.6792,42.5868,42.6198,76800.0
2006-04-19 09:55:00,64.6,64.8,64.57,64.75,64400.0,42.6132,42.7451,42.5934,42.7121,64400.0
2006-04-19 10:00:00,64.76,64.76,64.5,64.52,147200.0,42.7187,42.7187,42.5472,42.5604,147200.0
2006-04-19 10:05:00,64.52,64.6,64.5,64.56,116800.0,42.5604,42.6132,42.5472,42.5868,116800.0
2006-04-19 10:10:00,64.55,64.55,64.4,64.4,222500.0,42.5802,42.5802,42.4813,42.4813,222500.0
2006-04-19 10:15:00,64.4,64.6,64.35,64.53,103400.0,42.4813,42.6132,42.4483,42.567,103400.0
2006-04-19 10:20:00,64.54,64.62,64.42,64.61,120500.0,42.5736,42.6264,42.4945,42.6198,120500.0
2006-04-19 10:25:00,64.63,64.67,64.52,64.53,84100.0,42.633,42.6594,42.5604,42.567,84100.0
2006-04-19 10:30:00,64.53,65.3,64.52,65.25,201100.0,42.567,43.075,42.5604,43.042,201100.0
2006-04-19 10:35:00,65.27,65.37,65.16,65.2,261100.0,43.0552,43.1211,42.9826,43.009,261100.0
2006-04-19 10:40:00,65.2,65.3,64.97,65.04,249100.0,43.009,43.075,42.8573,42.9034,249100.0
2006-04-19 10:45:00,65.09,65.16,64.88,64.98,285700.0,42.9364,42.9826,42.7979,42.8639,285700.0
2006-04-19 10:50:00,65.01,65.08,64.9,65.01,170100.0,42.8837,42.9298,42.8111,42.8837,170100.0
2006-04-19 10:55:00,65.05,65.41,65.05,65.41,109000.0,42.91,43.1475,42.91,43.1475,109000.0
2006-04-19 11:00:00,65.41,65.51,65.39,65.41,181600.0,43.1475,43.2135,43.1343,43.1475,181600.0
2006-04-19 11:05:00,65.43,65.94,65.42,65.91,250500.0,43.1607,43.4971,43.1541,43.4773,250500.0
2006-04-19 11:10:00,65.92,66.17,65.86,66.07,226800.0,43.4839,43.6488,43.4444,43.5829,226800.0
2006-04-19 11:15:00,66.1,66.15,65.94,65.99,156200.0,43.6027,43.6357,43.4971,43.5301,156200.0
2006-04-19 11:20:00,65.99,66.06,65.86,65.96,94200.0,43.5301,43.5763,43.4444,43.5103,94200.0
2006-04-19 11:25:00,65.97,65.99,65.64,65.66,106700.0,43.5169,43.5301,43.2992,43.3124,106700.0
2006-04-19 11:30:00,65.66,65.81,65.57,65.78,141500.0,43.3124,43.4114,43.2531,43.3916,141500.0
2006-04-19 11:35:00,65.81,65.86,65.7,65.71,145900.0,43.4114,43.4444,43.3388,43.3454,145900.0
2006-04-19 11:40:00,65.71,65.93,65.71,65.88,65400.0,43.3454,43.4905,43.3454,43.4575,65400.0
2006-04-19 11:45:00,65.9,66.0,65.85,65.97,55700.0,43.4707,43.5367,43.4378,43.5169,55700.0
2006-04-19 11:50:00,65.97,65.99,65.85,65.97,126200.0,43.5169,43.5301,43.4378,43.5169,126200.0
2006-04-19 11:55:00,65.98,66.06,65.95,65.95,83000.0,43.5235,43.5763,43.5037,43.5037,83000.0
2006-04-19 12:00:00,65.95,66.01,65.9,65.95,73100.0,43.5037,43.5433,43.4707,43.5037,73100.0
2006-04-19 12:05:00,65.95,65.97,65.9,65.92,74300.0,43.5037,43.5169,43.4707,43.4839,74300.0
2006-04-19 12:10:00,65.95,66.01,65.94,66.01,101800.0,43.5037,43.5433,43.4971,43.5433,101800.0
2006-04-19 12:15:00,66.0,66.04,65.9,65.92,117100.0,43.5367,43.5631,43.4707,43.4839,117100.0
2006-04-19 12:20:00,65.91,66.17,65.9,66.17,119700.0,43.4773,43.6488,43.4707,43.6488,119700.0
2006-04-19 12:25:00,66.12,66.14,66.08,66.12,58200.0,43.6159,43.6291,43.5895,43.6159,58200.0
2006-04-19 12:30:00,66.13,66.35,66.12,66.31,145800.0,43.6225,43.7676,43.6159,43.7412,145800.0
2006-04-19 12:35:00,66.3,66.52,66.3,66.49,191200.0,43.7346,43.8797,43.7346,43.8599,191200.0
2006-04-19 12:40:00,66.48,66.59,66.44,66.5,173600.0,43.8533,43.9259,43.827,43.8665,173600.0
2006-04-19 12:45:00,66.5,66.55,66.19,66.28,115500.0,43.8665,43.8995,43.662,43.7214,115500.0
2006-04-19 12:50:00,66.28,66.31,66.1,66.11,64700.0,43.7214,43.7412,43.6027,43.6093,64700.0
2006-04-19 12:55:00,66.11,66.12,65.98,66.0,90500.0,43.6093,43.6159,43.5235,43.5367,90500.0
2006-04-19 13:00:00,66.0,66.09,65.91,66.0,170700.0,43.5367,43.5961,43.4773,43.5367,170700.0
2006-04-19 13:05:00,66.02,66.1,66.02,66.08,66500.0,43.5499,43.6027,43.5499,43.5895,66500.0
2006-04-19 13:10:00,66.08,66.17,66.0,66.17,56600.0,43.5895,43.6488,43.5367,43.6488,56600.0
2006-04-19 13:15:00,66.17,66.37,66.16,66.34,61600.0,43.6488,43.7808,43.6422,43.761,61600.0
2006-04-19 13:20:00,66.34,66.34,66.11,66.2,70500.0,43.761,43.761,43.6093,43.6686,70500.0
2006-04-19 13:25:00,66.18,66.25,66.15,66.19,36700.0,43.6554,43.7016,43.6357,43.662,36700.0
2006-04-19 13:30:00,66.27,66.47,66.17,66.45,65500.0,43.7148,43.8467,43.6488,43.8335,65500.0
2006-04-19 13:35:00,66.45,66.5,66.29,66.32,73000.0,43.8335,43.8665,43.728,43.7478,73000.0
2006-04-19 13:40:00,66.28,66.67,66.27,66.62,100900.0,43.7214,43.9787,43.7148,43.9457,100900.0
2006-04-19 13:45:00,66.62,66.63,66.45,66.51,90300.0,43.9457,43.9523,43.8335,43.8731,90300.0
2006-04-19 13:50:00,66.52,66.59,66.5,66.5,66600.0,43.8797,43.9259,43.8665,43.8665,66600.0
2006-04-19 13:55:00,66.5,66.64,66.49,66.57,61000.0,43.8665,43.9589,43.8599,43.9127,61000.0
2006-04-19 14:00:00,66.57,66.6,66.5,66.6,49300.0,43.9127,43.9325,43.8665,43.9325,49300.0
2006-04-19 14:05:00,66.6,66.74,66.59,66.68,98000.0,43.9325,44.0248,43.9259,43.9853,98000.0
2006-04-19 14:10:00,66.65,66.68,66.56,66.68,73000.0,43.9655,43.9853,43.9061,43.9853,73000.0
2006-04-19 14:15:00,66.74,66.83,66.63,66.69,103900.0,44.0248,44.0842,43.9523,43.9919,103900.0
2006-04-19 14:20:00,66.69,66.82,66.63,66.8,74800.0,43.9919,44.0776,43.9523,44.0644,74800.0
2006-04-19 14:25:00,66.81,66.96,66.78,66.85,142800.0,44.071,44.17,44.0512,44.0974,142800.0
2006-04-19 14:30:00,66.85,66.85,66.76,66.83,110600.0,44.0974,44.0974,44.038,44.0842,110600.0
2006-04-19 14:35:00,66.8,66.92,66.79,66.91,152600.0,44.0644,44.1436,44.0578,44.137,152600.0
2006-04-19 14:40:00,66.9,67.09,66.89,67.05,171300.0,44.1304,44.2557,44.1238,44.2293,171300.0
2006-04-19 14:45:00,67.03,67.2,67.02,67.17,130200.0,44.2161,44.3283,44.2095,44.3085,130200.0
2006-04-19 14:50:00,67.18,67.25,67.1,67.1,191000.0,44.3151,44.3613,44.2623,44.2623,191000.0
2006-04-19 14:55:00,67.12,67.27,67.1,67.19,144800.0,44.2755,44.3745,44.2623,44.3217,144800.0
2006-04-19 15:00:00,67.21,67.37,67.13,67.35,140000.0,44.3349,44.4404,44.2821,44.4272,140000.0
2006-04-19 15:05:00,67.35,67.43,67.31,67.38,162200.0,44.4272,44.48,44.4008,44.447,162200.0
2006-04-19 15:10:00,67.37,67.42,67.35,67.39,237800.0,44.4404,44.4734,44.4272,44.4536,237800.0
2006-04-19 15:15:00,67.4,67.46,67.38,67.39,146800.0,44.4602,44.4998,44.447,44.4536,146800.0
2006-04-19 15:20:00,67.39,67.42,67.38,67.4,216700.0,44.4536,44.4734,44.447,44.4602,216700.0
2006-04-19 15:25:00,67.39,67.51,67.39,67.45,202500.0,44.4536,44.5328,44.4536,44.4932,202500.0
2006-04-19 15:30:00,67.45,67.46,67.28,67.31,206600.0,44.4932,44.4998,44.3811,44.4008,206600.0
2006-04-19 15:35:00,67.31,67.33,67.26,67.29,189500.0,44.4008,44.414,44.3679,44.3877,189500.0
2006-04-19 15:40:00,67.28,67.39,67.24,67.39,164500.0,44.3811,44.4536,44.3547,44.4536,164500.0
2006-04-19 15:45:00,67.4,67.5,67.39,67.48,210500.0,44.4602,44.5262,44.4536,44.513,210500.0
2006-04-19 15:50:00,67.48,67.52,67.43,67.48,284600.0,44.513,44.5394,44.48,44.513,284600.0
2006-04-19 15:55:00,67.51,67.7,67.43,67.68,384400.0,44.5328,44.6581,44.48,44.6449,384400.0
2006-04-20 09:30:00,68.3,68.35,68.14,68.14,301000.0,45.0539,45.0869,44.9484,44.9484,301000.0
2006-04-20 09:35:00,68.16,68.19,67.85,67.87,323100.0,44.9615,44.9813,44.7571,44.7702,323100.0
2006-04-20 09:40:00,67.87,68.12,67.85,68.02,208100.0,44.7702,44.9352,44.7571,44.8692,208100.0
2006-04-20 09:45:00,68.02,68.2,67.95,68.19,214100.0,44.8692,44.9879,44.823,44.9813,214100.0
2006-04-20 09:50:00,68.17,68.2,68.1,68.11,208700.0,44.9681,44.9879,44.922,44.9286,208700.0
2006-04-20 09:55:00,68.1,68.3,68.03,68.26,242500.0,44.922,45.0539,44.8758,45.0275,242500.0
2006-04-20 10:00:00,68.27,68.75,68.27,68.74,219400.0,45.0341,45.3507,45.0341,45.3441,219400.0
2006-04-20 10:05:00,68.74,68.76,68.26,68.36,399200.0,45.3441,45.3573,45.0275,45.0935,399200.0
2006-04-20 10:10:00,68.36,68.36,68.09,68.15,374000.0,45.0935,45.0935,44.9154,44.9549,374000.0
2006-04-20 10:15:00,68.15,68.23,67.83,67.9,377200.0,44.9549,45.0077,44.7439,44.79,377200.0
2006-04-20 10:20:00,67.91,68.15,67.87,67.99,228600.0,44.7966,44.9549,44.7702,44.8494,228600.0
2006-04-20 10:25:00,67.99,68.2,67.92,68.06,281600.0,44.8494,44.9879,44.8032,44.8956,281600.0
2006-04-20 10:30:00,68.06,68.24,67.9,67.96,271300.0,44.8956,45.0143,44.79,44.8296,271300.0
2006-04-20 10:35:00,67.97,68.01,67.44,67.49,289900.0,44.8362,44.8626,44.4866,44.5196,289900.0
2006-04-20 10:40:00,67.5,67.66,67.4,67.64,283200.0,44.5262,44.6317,44.4602,44.6185,283200.0
2006-04-20 10:45:00,67.65,67.85,67.63,67.81,218400.0,44.6251,44.7571,44.6119,44.7307,218400.0
2006-04-20 10:50:00,67.84,68.08,67.8,67.81,252500.0,44.7505,44.9088,44.7241,44.7307,252500.0
2006-04-20 10:55:00,67.85,67.85,67.7,67.78,407500.0,44.7571,44.7571,44.6581,44.7109,407500.0
2006-04-20 11:00:00,67.78,67.78,67.29,67.46,326100.0,44.7109,44.7109,44.3877,44.4998,326100.0
2006-04-20 11:05:00,67.42,67.7,67.0,67.0,329100.0,44.4734,44.6581,44.1964,44.1964,329100.0
2006-04-20 11:10:00,67.0,67.25,66.95,66.96,607700.0,44.1964,44.3613,44.1634,44.17,607700.0
2006-04-20 11:15:00,66.95,67.71,66.29,66.38,238200.0,44.1634,44.6647,43.728,43.7874,238200.0
2006-04-20 11:20:00,66.4,66.77,66.38,66.74,321100.0,43.8006,44.0446,43.7874,44.0248,321100.0
2006-04-20 11:25:00,66.7,66.7,66.35,66.51,281800.0,43.9985,43.9985,43.7676,43.8731,281800.0
2006-04-20 11:30:00,66.5,66.64,66.42,66.55,281600.0,43.8665,43.9589,43.8138,43.8995,281600.0
2006-04-20 11:35:00,66.55,66.8,66.51,66.8,198900.0,43.8995,44.0644,43.8731,44.0644,198900.0
2006-04-20 11:40:00,66.8,67.04,66.76,66.98,124800.0,44.0644,44.2227,44.038,44.1832,124800.0
2006-04-20 11:45:00,66.98,67.07,66.7,66.7,177600.0,44.1832,44.2425,43.9985,43.9985,177600.0
2006-04-20 11:50:00,66.71,66.95,66.65,66.82,199700.0,44.0051,44.1634,43.9655,44.0776,199700.0
2006-04-20 11:55:00,66.79,66.98,66.72,66.93,67200.0,44.0578,44.1832,44.0117,44.1502,67200.0
2006-04-20 12:00:00,66.93,66.94,66.66,66.77,115200.0,44.1502,44.1568,43.9721,44.0446,115200.0
2006-04-20 12:05:00,66.78,66.84,66.54,66.7,95500.0,44.0512,44.0908,43.8929,43.9985,95500.0
2006-04-20 12:10:00,66.71,66.9,66.65,66.9,79200.0,44.0051,44.1304,43.9655,44.1304,79200.0
2006-04-20 12:15:00,66.86,66.99,66.8,66.97,79100.0,44.104,44.1898,44.0644,44.1766,79100.0
2006-04-20 12:20:00,66.96,67.12,66.9,67.09,129000.0,44.17,44.2755,44.1304,44.2557,129000.0
2006-04-20 12:25:00,67.1,67.19,66.9,67.09,108600.0,44.2623,44.3217,44.1304,44.2557,108600.0
2006-04-20 12:30:00,67.1,67.32,67.07,67.2,1763300.0,44.2623,44.4074,44.2425,44.3283,1763300.0
2006-04-20 12:35:00,67.2,67.24,67.06,67.2,69800.0,44.3283,44.3547,44.2359,44.3283,69800.0
2006-04-20 12:40:00,67.2,67.35,67.16,67.25,99800.0,44.3283,44.4272,44.3019,44.3613,99800.0
2006-04-20 12:45:00,67.24,67.41,67.24,67.4,89200.0,44.3547,44.4668,44.3547,44.4602,89200.0
2006-04-20 12:50:00,67.4,67.75,67.4,67.67,78500.0,44.4602,44.6911,44.4602,44.6383,78500.0
2006-04-20 12:55:00,67.66,67.79,67.5,67.78,151600.0,44.6317,44.7175,44.5262,44.7109,151600.0
2006-04-20 13:00:00,67.79,67.96,67.7,67.88,154500.0,44.7175,44.8296,44.6581,44.7768,154500.0
2006-04-20 13:05:00,67.89,67.96,67.57,67.62,238200.0,44.7834,44.8296,44.5724,44.6053,238200.0
2006-04-20 13:10:00,67.62,67.86,67.62,67.76,125900.0,44.6053,44.7636,44.6053,44.6977,125900.0
2006-04-20 13:15:00,67.77,67.93,67.72,67.73,111600.0,44.7043,44.8098,44.6713,44.6779,111600.0
2006-04-20 13:20:00,67.68,67.78,67.37,67.58,146600.0,44.6449,44.7109,44.4404,44.5789,146600.0
2006-04-20 13:25:00,67.58,67.65,67.3,67.42,156400.0,44.5789,44.6251,44.3942,44.4734,156400.0
2006-04-20 13:30:00,67.42,67.68,67.38,67.67,104500.0,44.4734,44.6449,44.447,44.6383,104500.0
2006-04-20 13:35:00,67.67,67.82,67.65,67.79,93800.0,44.6383,44.7373,44.6251,44.7175,93800.0
2006-04-20 13:40:00,67.8,67.9,67.69,67.86,92200.0,44.7241,44.79,44.6515,44.7636,92200.0
2006-04-20 13:45:00,67.84,67.91,67.69,67.71,107600.0,44.7505,44.7966,44.6515,44.6647,107600.0
2006-04-20 13:50:00,67.72,67.94,67.63,67.73,104600.0,44.6713,44.8164,44.6119,44.6779,104600.0
2006-04-20 13:55:00,67.73,67.87,67.54,67.55,74400.0,44.6779,44.7702,44.5526,44.5592,74400.0
2006-04-20 14:00:00,67.55,67.63,67.4,67.58,90700.0,44.5592,44.6119,44.4602,44.5789,90700.0
2006-04-20 14:05:00,67.52,67.72,67.4,67.66,47800.0,44.5394,44.6713,44.4602,44.6317,47800.0
2006-04-20 14:10:00,67.67,67.77,67.57,67.72,59000.0,44.6383,44.7043,44.5724,44.6713,59000.0
2006-04-20 14:15:00,67.72,67.81,67.41,67.54,75700.0,44.6713,44.7307,44.4668,44.5526,75700.0
2006-04-20 14:20:00,67.54,67.7,67.41,67.49,50300.0,44.5526,44.6581,44.4668,44.5196,50300.0
2006-04-20 14:25:00,67.48,67.52,67.36,67.39,132300.0,44.513,44.5394,44.4338,44.4536,132300.0
2006-04-20 14:30:00,67.37,67.59,67.36,67.59,96500.0,44.4404,44.5855,44.4338,44.5855,96500.0
2006-04-20 14:35:00,67.54,67.67,67.49,67.57,76300.0,44.5526,44.6383,44.5196,44.5724,76300.0
2006-04-20 14:40:00,67.57,67.67,67.44,67.59,91700.0,44.5724,44.6383,44.4866,44.5855,91700.0
2006-04-20 14:45:00,67.59,67.61,67.44,67.47,138100.0,44.5855,44.5987,44.4866,44.5064,138100.0
2006-04-20 14:50:00,67.47,67.52,67.25,67.51,137600.0,44.5064,44.5394,44.3613,44.5328,137600.0
2006-04-20 14:55:00,67.49,67.6,67.41,67.41,101200.0,44.5196,44.5921,44.4668,44.4668,101200.0
2006-04-20 15:00:00,67.4,67.54,67.39,67.44,81200.0,44.4602,44.5526,44.4536,44.4866,81200.0
2006-04-20 15:05:00,67.44,67.63,67.43,67.55,134800.0,44.4866,44.6119,44.48,44.5592,134800.0
2006-04-20 15:10:00,67.56,67.62,67.48,67.61,106000.0,44.5658,44.6053,44.513,44.5987,106000.0
2006-04-20 15:15:00,67.61,67.76,67.56,67.75,124500.0,44.5987,44.6977,44.5658,44.6911,124500.0
2006-04-20 15:20:00,67.78,67.8,67.73,67.8,89100.0,44.7109,44.7241,44.6779,44.7241,89100.0
2006-04-20 15:25:00,67.8,67.81,67.69,67.7,122900.0,44.7241,44.7307,44.6515,44.6581,122900.0
2006-04-20 15:30:00,67.7,67.71,67.58,67.64,143100.0,44.6581,44.6647,44.5789,44.6185,143100.0
2006-04-20 15:35:00,67.63,67.8,67.63,67.76,162300.0,44.6119,44.7241,44.6119,44.6977,162300.0
2006-04-20 15:40:00,67.76,67.89,67.76,67.85,206500.0,44.6977,44.7834,44.6977,44.7571,206500.0
2006-04-20 15:45:00,67.85,68.04,67.83,68.0,270100.0,44.7571,44.8824,44.7439,44.856,270100.0
2006-04-20 15:50:00,68.0,68.05,67.98,68.03,350000.0,44.856,44.889,44.8428,44.8758,350000.0
2006-04-20 15:55:00,68.03,68.05,67.93,68.04,298600.0,44.8758,44.889,44.8098,44.8824,298600.0
2006-04-21 09:30:00,69.4,69.4,68.08,69.15,693700.0,45.7795,45.7795,44.9088,45.6146,693700.0
2006-04-21 09:35:00,69.1,69.14,68.95,69.1,376300.0,45.5816,45.608,45.4827,45.5816,376300.0
2006-04-21 09:40:00,69.11,69.13,68.72,68.72,254200.0,45.5882,45.6014,45.3309,45.3309,254200.0
2006-04-21 09:45:00,68.72,68.89,68.62,68.65,237000.0,45.3309,45.4431,45.265,45.2848,237000.0
2006-04-21 09:50:00,68.62,68.66,68.2,68.28,277600.0,45.265,45.2914,44.9879,45.0407,277600.0
2006-04-21 09:55:00,68.28,68.49,67.9,67.95,301200.0,45.0407,45.1792,44.79,44.823,301200.0
2006-04-21 10:00:00,67.92,68.34,67.71,68.13,390700.0,44.8032,45.0803,44.6647,44.9418,390700.0
2006-04-21 10:05:00,68.14,68.61,68.13,68.43,245800.0,44.9484,45.2584,44.9418,45.1396,245800.0
2006-04-21 10:10:00,68.37,68.6,68.21,68.47,259800.0,45.1001,45.2518,44.9945,45.166,259800.0
2006-04-21 10:15:00,68.42,68.64,68.3,68.3,151400.0,45.1331,45.2782,45.0539,45.0539,151400.0
2006-04-21 10:20:00,68.3,68.33,67.91,67.95,141500.0,45.0539,45.0737,44.7966,44.823,141500.0
2006-04-21 10:25:00,67.95,68.0,67.47,67.51,181600.0,44.823,44.856,44.5064,44.5328,181600.0
2006-04-21 10:30:00,67.51,68.0,67.46,67.9,210800.0,44.5328,44.856,44.4998,44.79,210800.0
2006-04-21 10:35:00,67.89,68.09,67.75,67.99,155600.0,44.7834,44.9154,44.6911,44.8494,155600.0
2006-04-21 10:40:00,67.99,68.35,67.97,68.26,179200.0,44.8494,45.0869,44.8362,45.0275,179200.0
2006-04-21 10:45:00,68.23,68.37,67.9,68.16,119700.0,45.0077,45.1001,44.79,44.9615,119700.0
2006-04-21 10:50:00,68.18,68.35,68.07,68.09,82800.0,44.9747,45.0869,44.9022,44.9154,82800.0
2006-04-21 10:55:00,68.09,68.19,68.06,68.18,85600.0,44.9154,44.9813,44.8956,44.9747,85600.0
2006-04-21 11:00:00,68.18,68.27,68.08,68.2,83900.0,44.9747,45.0341,44.9088,44.9879,83900.0
2006-04-21 11:05:00,68.2,68.38,68.14,68.16,79100.0,44.9879,45.1067,44.9484,44.9615,79100.0
2006-04-21 11:10:00,68.19,68.19,67.62,67.64,102200.0,44.9813,44.9813,44.6053,44.6185,102200.0
2006-04-21 11:15:00,67.64,67.78,67.62,67.72,87000.0,44.6185,44.7109,44.6053,44.6713,87000.0
2006-04-21 11:20:00,67.73,67.9,67.65,67.79,123900.0,44.6779,44.79,44.6251,44.7175,123900.0
2006-04-21 11:25:00,67.79,67.96,67.72,67.96,69400.0,44.7175,44.8296,44.6713,44.8296,69400.0
2006-04-21 11:30:00,67.95,68.03,67.8,67.8,58200.0,44.823,44.8758,44.7241,44.7241,58200.0
2006-04-21 11:35:00,67.8,67.99,67.72,67.94,67000.0,44.7241,44.8494,44.6713,44.8164,67000.0
2006-04-21 11:40:00,67.96,68.09,67.88,67.96,85900.0,44.8296,44.9154,44.7768,44.8296,85900.0
2006-04-21 11:45:00,67.96,68.16,67.92,68.0,108900.0,44.8296,44.9615,44.8032,44.856,108900.0
2006-04-21 11:50:00,68.0,68.29,67.96,68.19,123200.0,44.856,45.0473,44.8296,44.9813,123200.0
2006-04-21 11:55:00,68.2,68.47,68.14,68.44,110400.0,44.9879,45.166,44.9484,45.1462,110400.0
2006-04-21 12:00:00,68.44,68.68,68.4,68.53,168700.0,45.1462,45.3046,45.1199,45.2056,168700.0
2006-04-21 12:05:00,68.5,68.67,68.28,68.28,148600.0,45.1858,45.298,45.0407,45.0407,148600.0
2006-04-21 12:10:00,68.29,68.35,68.09,68.3,133700.0,45.0473,45.0869,44.9154,45.0539,133700.0
2006-04-21 12:15:00,68.3,68.3,68.1,68.25,84200.0,45.0539,45.0539,44.922,45.0209,84200.0
2006-04-21 12:20:00,68.26,68.38,68.2,68.25,48400.0,45.0275,45.1067,44.9879,45.0209,48400.0
2006-04-21 12:25:00,68.25,68.31,68.18,68.25,47500.0,45.0209,45.0605,44.9747,45.0209,47500.0
2006-04-21 12:30:00,68.27,68.27,67.96,68.03,108200.0,45.0341,45.0341,44.8296,44.8758,108200.0
2006-04-21 12:35:00,68.05,68.28,68.0,68.22,46600.0,44.889,45.0407,44.856,45.0011,46600.0
2006-04-21 12:40:00,68.19,68.28,68.17,68.2,45300.0,44.9813,45.0407,44.9681,44.9879,45300.0
2006-04-21 12:45:00,68.22,68.36,68.18,68.33,39200.0,45.0011,45.0935,44.9747,45.0737,39200.0
2006-04-21 12:50:00,68.32,68.45,68.31,68.41,25500.0,45.0671,45.1528,45.0605,45.1265,25500.0
2006-04-21 12:55:00,68.38,68.42,68.3,68.34,43700.0,45.1067,45.1331,45.0539,45.0803,43700.0
2006-04-21 13:00:00,68.36,68.46,68.34,68.4,43000.0,45.0935,45.1594,45.0803,45.1199,43000.0
2006-04-21 13:05:00,68.4,68.5,68.37,68.45,56500.0,45.1199,45.1858,45.1001,45.1528,56500.0
2006-04-21 13:10:00,68.45,68.5,68.41,68.48,50900.0,45.1528,45.1858,45.1265,45.1726,50900.0
2006-04-21 13:15:00,68.49,68.73,68.41,68.73,172800.0,45.1792,45.3375,45.1265,45.3375,172800.0
2006-04-21 13:20:00,68.73,68.8,68.57,68.74,139500.0,45.3375,45.3837,45.232,45.3441,139500.0
2006-04-21 13:25:00,68.75,68.8,68.35,68.35,87700.0,45.3507,45.3837,45.0869,45.0869,87700.0
2006-04-21 13:30:00,68.35,68.71,68.35,68.7,69000.0,45.0869,45.3243,45.0869,45.3178,69000.0
2006-04-21 13:35:00,68.72,68.87,68.6,68.75,61600.0,45.3309,45.4299,45.2518,45.3507,61600.0
2006-04-21 13:40:00,68.73,68.83,68.6,68.82,77400.0,45.3375,45.4035,45.2518,45.3969,77400.0
2006-04-21 13:45:00,68.83,68.91,68.7,68.85,92400.0,45.4035,45.4563,45.3178,45.4167,92400.0
2006-04-21 13:50:00,68.85,68.98,68.77,68.82,70900.0,45.4167,45.5025,45.3639,45.3969,70900.0
2006-04-21 13:55:00,68.82,68.85,68.7,68.8,77900.0,45.3969,45.4167,45.3178,45.3837,77900.0
2006-04-21 14:00:00,68.8,68.92,68.54,68.55,102400.0,45.3837,45.4629,45.2122,45.2188,102400.0
2006-04-21 14:05:00,68.58,68.8,68.55,68.79,114300.0,45.2386,45.3837,45.2188,45.3771,114300.0
2006-04-21 14:10:00,68.76,68.78,68.55,68.73,95300.0,45.3573,45.3705,45.2188,45.3375,95300.0
2006-04-21 14:15:00,68.75,68.85,68.63,68.73,74200.0,45.3507,45.4167,45.2716,45.3375,74200.0
2006-04-21 14:20:00,68.75,68.77,68.55,68.61,51000.0,45.3507,45.3639,45.2188,45.2584,51000.0
2006-04-21 14:25:00,68.61,68.64,68.41,68.52,70400.0,45.2584,45.2782,45.1265,45.199,70400.0
2006-04-21 14:30:00,68.52,68.53,68.1,68.14,90700.0,45.199,45.2056,44.922,44.9484,90700.0
2006-04-21 14:35:00,68.14,68.25,68.01,68.2,97300.0,44.9484,45.0209,44.8626,44.9879,97300.0
2006-04-21 14:40:00,68.2,68.42,68.1,68.41,87400.0,44.9879,45.1331,44.922,45.1265,87400.0
2006-04-21 14:45:00,68.41,68.42,68.24,68.29,72400.0,45.1265,45.1331,45.0143,45.0473,72400.0
2006-04-21 14:50:00,68.29,68.57,68.27,68.57,111700.0,45.0473,45.232,45.0341,45.232,111700.0
2006-04-21 14:55:00,68.57,68.68,68.18,68.2,141800.0,45.232,45.3046,44.9747,44.9879,141800.0
2006-04-21 15:00:00,68.2,68.37,67.9,67.94,131200.0,44.9879,45.1001,44.79,44.8164,131200.0
2006-04-21 15:05:00,67.96,68.05,67.94,68.02,90700.0,44.8296,44.889,44.8164,44.8692,90700.0
2006-04-21 15:10:00,68.01,68.02,67.69,67.71,124000.0,44.8626,44.8692,44.6515,44.6647,124000.0
2006-04-21 15:15:00,67.71,67.94,67.7,67.88,72900.0,44.6647,44.8164,44.6581,44.7768,72900.0
2006-04-21 15:20:00,67.88,67.88,67.74,67.75,112300.0,44.7768,44.7768,44.6845,44.6911,112300.0
2006-04-21 15:25:00,67.75,67.82,67.63,67.81,136000.0,44.6911,44.7373,44.6119,44.7307,136000.0
2006-04-21 15:30:00,67.81,68.02,67.81,67.83,123800.0,44.7307,44.8692,44.7307,44.7439,123800.0
2006-04-21 15:35:00,67.83,67.86,67.7,67.86,129800.0,44.7439,44.7636,44.6581,44.7636,129800.0
2006-04-21 15:40:00,67.85,68.12,67.85,68.12,164400.0,44.7571,44.9352,44.7571,44.9352,164400.0
2006-04-21 15:45:00,68.15,68.17,68.04,68.07,138700.0,44.9549,44.9681,44.8824,44.9022,138700.0
2006-04-21 15:50:00,68.07,68.26,68.06,68.26,130300.0,44.9022,45.0275,44.8956,45.0275,130300.0
2006-04-21 15:55:00,68.26,68.54,68.24,68.51,430900.0,45.0275,45.2122,45.0143,45.1924,430900.0
2006-04-24 09:30:00,68.65,68.75,68.5,68.59,323700.0,45.2848,45.3507,45.1858,45.2452,323700.0
2006-04-24 09:35:00,68.59,68.59,68.27,68.32,192500.0,45.2452,45.2452,45.0341,45.0671,192500.0
2006-04-24 09:40:00,68.31,68.37,68.01,68.01,171400.0,45.0605,45.1001,44.8626,44.8626,171400.0
2006-04-24 09:45:00,68.01,68.12,67.82,67.97,196000.0,44.8626,44.9352,44.7373,44.8362,196000.0
2006-04-24 09:50:00,67.91,68.35,67.81,68.25,146700.0,44.7966,45.0869,44.7307,45.0209,146700.0
2006-04-24 09:55:00,68.25,68.36,68.15,68.18,127900.0,45.0209,45.0935,44.9549,44.9747,127900.0
2006-04-24 10:00:00,68.19,68.25,67.9,67.92,159700.0,44.9813,45.0209,44.79,44.8032,159700.0
2006-04-24 10:05:00,67.93,68.08,67.8,67.83,103500.0,44.8098,44.9088,44.7241,44.7439,103500.0
2006-04-24 10:10:00,67.83,68.05,67.8,68.05,96100.0,44.7439,44.889,44.7241,44.889,96100.0
2006-04-24 10:15:00,68.05,68.14,67.89,67.9,100800.0,44.889,44.9484,44.7834,44.79,100800.0
2006-04-24 10:20:00,67.9,68.1,67.81,68.05,95400.0,44.79,44.922,44.7307,44.889,95400.0
2006-04-24 10:25:00,68.07,68.17,67.85,67.87,81500.0,44.9022,44.9681,44.7571,44.7702,81500.0
2006-04-24 10:30:00,67.85,67.99,67.72,67.75,124700.0,44.7571,44.8494,44.6713,44.6911,124700.0
2006-04-24 10:35:00,67.74,68.05,67.7,67.95,110200.0,44.6845,44.889,44.6581,44.823,110200.0
2006-04-24 10:40:00,67.94,68.15,67.8,67.97,96200.0,44.8164,44.9549,44.7241,44.8362,96200.0
2006-04-24 10:45:00,67.96,68.06,67.81,68.06,122400.0,44.8296,44.8956,44.7307,44.8956,122400.0
2006-04-24 10:50:00,68.07,68.1,67.89,68.02,119700.0,44.9022,44.922,44.7834,44.8692,119700.0
2006-04-24 10:55:00,68.01,68.16,67.95,68.05,100600.0,44.8626,44.9615,44.823,44.889,100600.0
2006-04-24 11:00:00,68.06,68.16,67.92,68.12,80300.0,44.8956,44.9615,44.8032,44.9352,80300.0
2006-04-24 11:05:00,68.12,68.18,67.92,68.08,96600.0,44.9352,44.9747,44.8032,44.9088,96600.0
2006-04-24 11:10:00,68.08,68.3,68.0,68.19,120100.0,44.9088,45.0539,44.856,44.9813,120100.0
2006-04-24 11:15:00,68.17,68.3,68.13,68.18,96200.0,44.9681,45.0539,44.9418,44.9747,96200.0
2006-04-24 11:20:00,68.16,68.25,68.15,68.2,83200.0,44.9615,45.0209,44.9549,44.9879,83200.0
2006-04-24 11:25:00,68.2,68.22,67.92,67.94,143300.0,44.9879,45.0011,44.8032,44.8164,143300.0
2006-04-24 11:30:00,67.94,68.23,67.88,68.02,124700.0,44.8164,45.0077,44.7768,44.8692,124700.0
2006-04-24 11:35:00,68.02,68.14,67.97,68.11,151200.0,44.8692,44.9484,44.8362,44.9286,151200.0
2006-04-24 11:40:00,68.11,68.35,68.1,68.31,181400.0,44.9286,45.0869,44.922,45.0605,181400.0
2006-04-24 11:45:00,68.32,68.32,68.14,68.15,107300.0,45.0671,45.0671,44.9484,44.9549,107300.0
2006-04-24 11:50:00,68.14,68.17,68.0,68.02,96100.0,44.9484,44.9681,44.856,44.8692,96100.0
2006-04-24 11:55:00,68.02,68.16,67.95,68.04,99800.0,44.8692,44.9615,44.823,44.8824,99800.0
2006-04-24 12:00:00,68.05,68.25,67.92,67.99,106100.0,44.889,45.0209,44.8032,44.8494,106100.0
2006-04-24 12:05:00,68.0,68.27,68.0,68.26,88900.0,44.856,45.0341,44.856,45.0275,88900.0
2006-04-24 12:10:00,68.24,68.29,68.16,68.23,64600.0,45.0143,45.0473,44.9615,45.0077,64600.0
2006-04-24 12:15:00,68.22,68.37,68.15,68.37,37000.0,45.0011,45.1001,44.9549,45.1001,37000.0
2006-04-24 12:20:00,68.37,68.39,68.08,68.18,68200.0,45.1001,45.1133,44.9088,44.9747,68200.0
2006-04-24 12:25:00,68.18,68.36,68.15,68.29,48200.0,44.9747,45.0935,44.9549,45.0473,48200.0
2006-04-24 12:30:00,68.29,68.44,68.26,68.38,93900.0,45.0473,45.1462,45.0275,45.1067,93900.0
2006-04-24 12:35:00,68.39,68.43,68.18,68.3,56000.0,45.1133,45.1396,44.9747,45.0539,56000.0
2006-04-24 12:40:00,68.3,68.45,68.22,68.3,54900.0,45.0539,45.1528,45.0011,45.0539,54900.0
2006-04-24 12:45:00,68.3,68.31,68.13,68.15,43700.0,45.0539,45.0605,44.9418,44.9549,43700.0
2006-04-24 12:50:00,68.13,68.35,68.11,68.2,51100.0,44.9418,45.0869,44.9286,44.9879,51100.0
2006-04-24 12:55:00,68.18,68.4,68.15,68.35,55900.0,44.9747,45.1199,44.9549,45.0869,55900.0
2006-04-24 13:00:00,68.32,68.35,68.16,68.23,34700.0,45.0671,45.0869,44.9615,45.0077,34700.0
2006-04-24 13:05:00,68.24,68.4,68.24,68.33,74200.0,45.0143,45.1199,45.0143,45.0737,74200.0
2006-04-24 13:10:00,68.33,68.38,68.16,68.38,56300.0,45.0737,45.1067,44.9615,45.1067,56300.0
2006-04-24 13:15:00,68.38,68.4,68.28,68.32,37500.0,45.1067,45.1199,45.0407,45.0671,37500.0
2006-04-24 13:20:00,68.32,68.34,68.26,68.34,45400.0,45.0671,45.0803,45.0275,45.0803,45400.0
2006-04-24 13:25:00,68.34,68.36,68.11,68.22,94900.0,45.0803,45.0935,44.9286,45.0011,94900.0
2006-04-24 13:30:00,68.22,68.22,68.0,68.03,74400.0,45.0011,45.0011,44.856,44.8758,74400.0
2006-04-24 13:35:00,68.03,68.3,68.0,68.18,72700.0,44.8758,45.0539,44.856,44.9747,72700.0
2006-04-24 13:40:00,68.18,68.31,68.08,68.19,43400.0,44.9747,45.0605,44.9088,44.9813,43400.0
2006-04-24 13:45:00,68.15,68.17,67.91,67.95,118700.0,44.9549,44.9681,44.7966,44.823,118700.0
2006-04-24 13:50:00,67.94,68.1,67.89,68.1,169400.0,44.8164,44.922,44.7834,44.922,169400.0
2006-04-24 13:55:00,68.09,68.15,67.93,68.05,105600.0,44.9154,44.9549,44.8098,44.889,105600.0
2006-04-24 14:00:00,68.07,68.2,67.95,68.19,137400.0,44.9022,44.9879,44.823,44.9813,137400.0
2006-04-24 14:05:00,68.19,68.28,68.05,68.13,58800.0,44.9813,45.0407,44.889,44.9418,58800.0
2006-04-24 14:10:00,68.14,68.29,68.12,68.15,70200.0,44.9484,45.0473,44.9352,44.9549,70200.0
2006-04-24 14:15:00,68.11,68.2,68.0,68.14,90700.0,44.9286,44.9879,44.856,44.9484,90700.0
2006-04-24 14:20:00,68.13,68.15,67.98,68.01,81400.0,44.9418,44.9549,44.8428,44.8626,81400.0
2006-04-24 14:25:00,68.01,68.3,68.01,68.29,100000.0,44.8626,45.0539,44.8626,45.0473,100000.0
2006-04-24 14:30:00,68.23,68.35,68.13,68.15,45600.0,45.0077,45.0869,44.9418,44.9549,45600.0
2006-04-24 14:35:00,68.14,68.22,67.97,68.18,80700.0,44.9484,45.0011,44.8362,44.9747,80700.0
2006-04-24 14:40:00,68.17,68.17,67.95,67.96,51200.0,44.9681,44.9681,44.823,44.8296,51200.0
2006-04-24 14:45:00,68.0,68.09,67.94,67.97,59200.0,44.856,44.9154,44.8164,44.8362,59200.0
2006-04-24 14:50:00,67.97,68.05,67.92,67.96,66200.0,44.8362,44.889,44.8032,44.8296,66200.0
2006-04-24 14:55:00,67.96,67.96,67.75,67.89,61900.0,44.8296,44.8296,44.6911,44.7834,61900.0
2006-04-24 15:00:00,67.88,68.03,67.87,67.97,62100.0,44.7768,44.8758,44.7702,44.8362,62100.0
2006-04-24 15:05:00,67.98,68.14,67.98,68.02,49100.0,44.8428,44.9484,44.8428,44.8692,49100.0
2006-04-24 15:10:00,68.02,68.1,68.0,68.09,37800.0,44.8692,44.922,44.856,44.9154,37800.0
2006-04-24 15:15:00,68.1,68.15,68.1,68.14,74000.0,44.922,44.9549,44.922,44.9484,74000.0
2006-04-24 15:20:00,68.14,68.16,68.05,68.11,62100.0,44.9484,44.9615,44.889,44.9286,62100.0
2006-04-24 15:25:00,68.12,68.45,68.12,68.38,96200.0,44.9352,45.1528,44.9352,45.1067,96200.0
2006-04-24 15:30:00,68.37,68.62,68.35,68.59,150000.0,45.1001,45.265,45.0869,45.2452,150000.0
2006-04-24 15:35:00,68.57,68.77,68.57,68.64,175600.0,45.232,45.3639,45.232,45.2782,175600.0
2006-04-24 15:40:00,68.64,68.84,68.56,68.67,170100.0,45.2782,45.4101,45.2254,45.298,170100.0
2006-04-24 15:45:00,68.67,68.69,68.42,68.58,133400.0,45.298,45.3112,45.1331,45.2386,133400.0
2006-04-24 15:50:00,68.54,68.67,68.53,68.6,165000.0,45.2122,45.298,45.2056,45.2518,165000.0
2006-04-24 15:55:00,68.6,68.66,68.55,68.62,162700.0,45.2518,45.2914,45.2188,45.265,162700.0
2006-04-25 09:30:00,69.24,69.25,69.24,69.25,3500.0,45.674,45.6806,45.674,45.6806,3500.0
2006-04-25 09:35:00,69.25,69.99,69.24,69.68,464200.0,45.6806,46.1687,45.674,45.9642,464200.0
2006-04-25 09:40:00,69.68,69.89,69.56,69.69,195700.0,45.9642,46.1027,45.885,45.9708,195700.0
2006-04-25 09:45:00,69.69,69.96,69.61,69.76,132000.0,45.9708,46.1489,45.918,46.017,132000.0
2006-04-25 09:50:00,69.76,69.8,69.65,69.76,185500.0,46.017,46.0434,45.9444,46.017,185500.0
2006-04-25 09:55:00,69.77,69.88,69.67,69.7,172200.0,46.0236,46.0961,45.9576,45.9774,172200.0
2006-04-25 10:00:00,69.71,69.71,69.57,69.63,163100.0,45.984,45.984,45.8916,45.9312,163100.0
2006-04-25 10:05:00,69.63,69.7,69.3,69.35,191300.0,45.9312,45.9774,45.7135,45.7465,191300.0
2006-04-25 10:10:00,69.36,69.42,69.1,69.1,175000.0,45.7531,45.7927,45.5816,45.5816,175000.0
2006-04-25 10:15:00,69.11,69.4,69.0,69.26,117700.0,45.5882,45.7795,45.5156,45.6872,117700.0
2006-04-25 10:20:00,69.28,69.59,69.21,69.23,111600.0,45.7003,45.9048,45.6542,45.6674,111600.0
2006-04-25 10:25:00,69.19,69.29,68.75,68.98,166600.0,45.641,45.7069,45.3507,45.5025,166600.0
2006-04-25 10:30:00,68.99,68.99,68.4,68.4,170700.0,45.5091,45.5091,45.1199,45.1199,170700.0
2006-04-25 10:35:00,68.4,68.53,68.26,68.33,219900.0,45.1199,45.2056,45.0275,45.0737,219900.0
2006-04-25 10:40:00,68.34,68.4,68.09,68.39,176300.0,45.0803,45.1199,44.9154,45.1133,176300.0
2006-04-25 10:45:00,68.39,68.49,68.23,68.42,136700.0,45.1133,45.1792,45.0077,45.1331,136700.0
2006-04-25 10:50:00,68.4,68.5,68.3,68.41,164000.0,45.1199,45.1858,45.0539,45.1265,164000.0
2006-04-25 10:55:00,68.39,68.47,68.2,68.2,167900.0,45.1133,45.166,44.9879,44.9879,167900.0
2006-04-25 11:00:00,68.21,68.5,68.16,68.46,131700.0,44.9945,45.1858,44.9615,45.1594,131700.0
2006-04-25 11:05:00,68.46,68.6,68.29,68.3,130600.0,45.1594,45.2518,45.0473,45.0539,130600.0
2006-04-25 11:10:00,68.31,68.53,68.2,68.29,115100.0,45.0605,45.2056,44.9879,45.0473,115100.0
2006-04-25 11:15:00,68.32,68.32,67.8,67.8,201600.0,45.0671,45.0671,44.7241,44.7241,201600.0
2006-04-25 11:20:00,67.8,68.0,67.65,67.91,195900.0,44.7241,44.856,44.6251,44.7966,195900.0
2006-04-25 11:25:00,67.9,68.1,67.82,67.93,106000.0,44.79,44.922,44.7373,44.8098,106000.0
2006-04-25 11:30:00,67.94,68.08,67.6,67.64,134700.0,44.8164,44.9088,44.5921,44.6185,134700.0
2006-04-25 11:35:00,67.64,68.07,67.64,67.94,106700.0,44.6185,44.9022,44.6185,44.8164,106700.0
2006-04-25 11:40:00,67.94,67.99,67.68,67.74,91000.0,44.8164,44.8494,44.6449,44.6845,91000.0
2006-04-25 11:45:00,67.75,68.08,67.71,67.85,105700.0,44.6911,44.9088,44.6647,44.7571,105700.0
2006-04-25 11:50:00,67.85,67.97,67.71,67.74,94000.0,44.7571,44.8362,44.6647,44.6845,94000.0
2006-04-25 11:55:00,67.78,68.1,67.6,67.95,127500.0,44.7109,44.922,44.5921,44.823,127500.0
2006-04-25 12:00:00,67.91,68.01,67.61,67.8,99600.0,44.7966,44.8626,44.5987,44.7241,99600.0
2006-04-25 12:05:00,67.8,67.91,67.67,67.68,72900.0,44.7241,44.7966,44.6383,44.6449,72900.0
2006-04-25 12:10:00,67.67,67.74,67.28,67.28,174800.0,44.6383,44.6845,44.3811,44.3811,174800.0
2006-04-25 12:15:00,67.28,67.42,67.13,67.3,128600.0,44.3811,44.4734,44.2821,44.3942,128600.0
2006-04-25 12:20:00,67.3,67.8,67.3,67.73,109700.0,44.3942,44.7241,44.3942,44.6779,109700.0
2006-04-25 12:25:00,67.73,67.74,67.37,67.45,77900.0,44.6779,44.6845,44.4404,44.4932,77900.0
2006-04-25 12:30:00,67.5,67.81,67.42,67.78,68400.0,44.5262,44.7307,44.4734,44.7109,68400.0
2006-04-25 12:35:00,67.79,68.03,67.78,67.96,70100.0,44.7175,44.8758,44.7109,44.8296,70100.0
2006-04-25 12:40:00,67.96,68.26,67.94,68.08,84900.0,44.8296,45.0275,44.8164,44.9088,84900.0
2006-04-25 12:45:00,68.02,68.2,68.01,68.14,75400.0,44.8692,44.9879,44.8626,44.9484,75400.0
2006-04-25 12:50:00,68.14,68.27,68.0,68.01,66300.0,44.9484,45.0341,44.856,44.8626,66300.0
2006-04-25 12:55:00,68.01,68.13,67.88,67.98,78400.0,44.8626,44.9418,44.7768,44.8428,78400.0
2006-04-25 13:00:00,68.0,68.14,67.84,67.88,63400.0,44.856,44.9484,44.7505,44.7768,63400.0
2006-04-25 13:05:00,67.86,68.15,67.86,67.94,65700.0,44.7636,44.9549,44.7636,44.8164,65700.0
2006-04-25 13:10:00,67.95,68.05,67.79,67.93,89600.0,44.823,44.889,44.7175,44.8098,89600.0
2006-04-25 13:15:00,67.95,68.08,67.75,67.85,92300.0,44.823,44.9088,44.6911,44.7571,92300.0
2006-04-25 13:20:00,67.85,67.99,67.68,67.71,69300.0,44.7571,44.8494,44.6449,44.6647,69300.0
2006-04-25 13:25:00,67.73,67.92,67.66,67.79,69900.0,44.6779,44.8032,44.6317,44.7175,69900.0
2006-04-25 13:30:00,67.74,67.88,67.69,67.74,66700.0,44.6845,44.7768,44.6515,44.6845,66700.0
2006-04-25 13:35:00,67.75,67.93,67.75,67.85,60900.0,44.6911,44.8098,44.6911,44.7571,60900.0
2006-04-25 13:40:00,67.86,68.23,67.81,68.23,91900.0,44.7636,45.0077,44.7307,45.0077,91900.0
2006-04-25 13:45:00,68.23,68.23,67.94,68.06,96400.0,45.0077,45.0077,44.8164,44.8956,96400.0
2006-04-25 13:50:00,68.04,68.44,68.02,68.24,174900.0,44.8824,45.1462,44.8692,45.0143,174900.0
2006-04-25 13:55:00,68.22,68.36,68.06,68.2,111500.0,45.0011,45.0935,44.8956,44.9879,111500.0
2006-04-25 14:00:00,68.18,68.48,68.14,68.38,101900.0,44.9747,45.1726,44.9484,45.1067,101900.0
2006-04-25 14:05:00,68.38,68.62,68.34,68.56,121600.0,45.1067,45.265,45.0803,45.2254,121600.0
2006-04-25 14:10:00,68.56,68.87,68.56,68.69,127100.0,45.2254,45.4299,45.2254,45.3112,127100.0
2006-04-25 14:15:00,68.72,68.86,68.5,68.56,103700.0,45.3309,45.4233,45.1858,45.2254,103700.0
2006-04-25 14:20:00,68.56,68.97,68.56,68.92,106100.0,45.2254,45.4959,45.2254,45.4629,106100.0
2006-04-25 14:25:00,68.96,69.11,68.91,68.97,164300.0,45.4893,45.5882,45.4563,45.4959,164300.0
2006-04-25 14:30:00,68.97,69.08,68.68,68.78,121200.0,45.4959,45.5684,45.3046,45.3705,121200.0
2006-04-25 14:35:00,68.79,68.98,68.65,68.7,131100.0,45.3771,45.5025,45.2848,45.3178,131100.0
2006-04-25 14:40:00,68.71,68.98,68.7,68.78,117100.0,45.3243,45.5025,45.3178,45.3705,117100.0
2006-04-25 14:45:00,68.78,69.02,68.78,68.8,150800.0,45.3705,45.5288,45.3705,45.3837,150800.0
2006-04-25 14:50:00,68.8,69.17,68.8,68.93,142700.0,45.3837,45.6278,45.3837,45.4695,142700.0
2006-04-25 14:55:00,68.93,69.1,68.93,69.0,101000.0,45.4695,45.5816,45.4695,45.5156,101000.0
2006-04-25 15:00:00,69.0,69.3,69.0,69.01,124800.0,45.5156,45.7135,45.5156,45.5222,124800.0
2006-04-25 15:05:00,69.01,69.03,68.89,68.92,149500.0,45.5222,45.5354,45.4431,45.4629,149500.0
2006-04-25 15:10:00,68.92,68.98,68.84,68.87,120200.0,45.4629,45.5025,45.4101,45.4299,120200.0
2006-04-25 15:15:00,68.86,69.01,68.81,68.92,106900.0,45.4233,45.5222,45.3903,45.4629,106900.0
2006-04-25 15:20:00,68.92,69.02,68.75,68.76,130200.0,45.4629,45.5288,45.3507,45.3573,130200.0
2006-04-25 15:25:00,68.75,68.96,68.74,68.93,117200.0,45.3507,45.4893,45.3441,45.4695,117200.0
2006-04-25 15:30:00,68.93,69.11,68.81,69.11,99000.0,45.4695,45.5882,45.3903,45.5882,99000.0
2006-04-25 15:35:00,69.1,69.13,68.9,68.93,103100.0,45.5816,45.6014,45.4497,45.4695,103100.0
2006-04-25 15:40:00,68.94,68.94,68.69,68.71,165400.0,45.4761,45.4761,45.3112,45.3243,165400.0
2006-04-25 15:45:00,68.7,68.82,68.69,68.7,153500.0,45.3178,45.3969,45.3112,45.3178,153500.0
2006-04-25 15:50:00,68.71,68.85,68.65,68.79,137100.0,45.3243,45.4167,45.2848,45.3771,137100.0
2006-04-25 15:55:00,68.79,68.89,68.72,68.79,218700.0,45.3771,45.4431,45.3309,45.3771,218700.0
2006-04-26 09:30:00,69.0,69.45,68.97,69.45,257400.0,45.5156,45.8125,45.4959,45.8125,257400.0
2006-04-26 09:35:00,69.49,69.6,69.35,69.58,232400.0,45.8389,45.9114,45.7465,45.8982,232400.0
2006-04-26 09:40:00,69.52,69.75,69.41,69.65,199700.0,45.8587,46.0104,45.7861,45.9444,199700.0
2006-04-26 09:45:00,69.65,69.9,69.61,69.85,228600.0,45.9444,46.1093,45.918,46.0763,228600.0
2006-04-26 09:50:00,69.85,70.11,69.83,69.94,262400.0,46.0763,46.2479,46.0632,46.1357,262400.0
2006-04-26 09:55:00,69.95,70.2,69.91,70.03,184400.0,46.1423,46.3072,46.1159,46.1951,184400.0
2006-04-26 10:00:00,70.04,70.05,69.75,69.75,147200.0,46.2017,46.2083,46.0104,46.0104,147200.0
2006-04-26 10:05:00,69.74,70.09,69.68,70.07,145700.0,46.0038,46.2347,45.9642,46.2215,145700.0
2006-04-26 10:10:00,70.07,70.4,70.07,70.32,210600.0,46.2215,46.4392,46.2215,46.3864,210600.0
2006-04-26 10:15:00,70.33,70.65,70.15,70.22,357900.0,46.393,46.6041,46.2742,46.3204,357900.0
2006-04-26 10:20:00,70.22,70.5,70.19,70.38,180800.0,46.3204,46.5051,46.3006,46.426,180800.0
2006-04-26 10:25:00,70.38,70.64,70.28,70.28,146500.0,46.426,46.5975,46.36,46.36,146500.0
2006-04-26 10:30:00,70.27,70.27,69.65,69.72,291100.0,46.3534,46.3534,45.9444,45.9906,291100.0
2006-04-26 10:35:00,69.72,69.85,69.24,69.33,240800.0,45.9906,46.0763,45.674,45.7333,240800.0
2006-04-26 10:40:00,69.35,69.69,69.34,69.61,207500.0,45.7465,45.9708,45.7399,45.918,207500.0
2006-04-26 10:45:00,69.6,69.89,69.52,69.77,257200.0,45.9114,46.1027,45.8587,46.0236,257200.0
2006-04-26 10:50:00,69.76,70.03,69.72,69.89,172300.0,46.017,46.1951,45.9906,46.1027,172300.0
2006-04-26 10:55:00,69.89,69.89,69.63,69.63,102700.0,46.1027,46.1027,45.9312,45.9312,102700.0
2006-04-26 11:00:00,69.64,69.85,69.64,69.8,71000.0,45.9378,46.0763,45.9378,46.0434,71000.0
2006-04-26 11:05:00,69.8,70.5,69.76,70.37,139900.0,46.0434,46.5051,46.017,46.4194,139900.0
2006-04-26 11:10:00,70.38,70.53,70.2,70.26,141200.0,46.426,46.5249,46.3072,46.3468,141200.0
2006-04-26 11:15:00,70.28,70.45,70.21,70.32,161900.0,46.36,46.4721,46.3138,46.3864,161900.0
2006-04-26 11:20:00,70.3,70.55,70.29,70.33,170400.0,46.3732,46.5381,46.3666,46.393,170400.0
2006-04-26 11:25:00,70.33,70.49,70.31,70.35,95000.0,46.393,46.4985,46.3798,46.4062,95000.0
2006-04-26 11:30:00,70.31,70.49,70.05,70.06,96000.0,46.3798,46.4985,46.2083,46.2149,96000.0
2006-04-26 11:35:00,70.06,70.24,69.91,70.08,83100.0,46.2149,46.3336,46.1159,46.2281,83100.0
2006-04-26 11:40:00,70.05,70.19,69.86,70.17,152100.0,46.2083,46.3006,46.0829,46.2874,152100.0
2006-04-26 11:45:00,70.18,70.24,69.89,69.97,153500.0,46.294,46.3336,46.1027,46.1555,153500.0
2006-04-26 11:50:00,70.0,70.05,69.82,69.86,125800.0,46.1753,46.2083,46.0566,46.0829,125800.0
2006-04-26 11:55:00,69.87,70.0,69.69,69.74,100400.0,46.0895,46.1753,45.9708,46.0038,100400.0
2006-04-26 12:00:00,69.73,69.9,69.71,69.9,100100.0,45.9972,46.1093,45.984,46.1093,100100.0
2006-04-26 12:05:00,69.9,70.07,69.85,69.85,51800.0,46.1093,46.2215,46.0763,46.0763,51800.0
2006-04-26 12:10:00,69.88,70.0,69.8,69.97,73900.0,46.0961,46.1753,46.0434,46.1555,73900.0
2006-04-26 12:15:00,69.97,70.29,69.97,70.26,78900.0,46.1555,46.3666,46.1555,46.3468,78900.0
2006-04-26 12:20:00,70.3,70.47,70.21,70.35,123500.0,46.3732,46.4853,46.3138,46.4062,123500.0
2006-04-26 12:25:00,70.3,70.47,70.24,70.25,71900.0,46.3732,46.4853,46.3336,46.3402,71900.0
2006-04-26 12:30:00,70.27,70.41,70.12,70.16,59800.0,46.3534,46.4457,46.2545,46.2808,59800.0
2006-04-26 12:35:00,70.11,70.11,69.92,70.1,199800.0,46.2479,46.2479,46.1225,46.2413,199800.0
2006-04-26 12:40:00,70.1,70.22,70.06,70.06,53300.0,46.2413,46.3204,46.2149,46.2149,53300.0
2006-04-26 12:45:00,70.09,70.2,69.92,69.92,42800.0,46.2347,46.3072,46.1225,46.1225,42800.0
2006-04-26 12:50:00,69.92,70.08,69.79,69.79,65900.0,46.1225,46.2281,46.0368,46.0368,65900.0
2006-04-26 12:55:00,69.77,69.97,69.75,69.89,54400.0,46.0236,46.1555,46.0104,46.1027,54400.0
2006-04-26 13:00:00,69.9,70.14,69.89,70.1,35000.0,46.1093,46.2676,46.1027,46.2413,35000.0
2006-04-26 13:05:00,70.1,70.25,69.9,69.94,48400.0,46.2413,46.3402,46.1093,46.1357,48400.0
2006-04-26 13:10:00,69.94,70.03,69.85,69.99,75600.0,46.1357,46.1951,46.0763,46.1687,75600.0
2006-04-26 13:15:00,70.03,70.2,70.0,70.09,55600.0,46.1951,46.3072,46.1753,46.2347,55600.0
2006-04-26 13:20:00,70.1,70.18,69.88,69.95,60100.0,46.2413,46.294,46.0961,46.1423,60100.0
2006-04-26 13:25:00,69.95,70.12,69.91,69.97,54900.0,46.1423,46.2545,46.1159,46.1555,54900.0
2006-04-26 13:30:00,69.97,70.08,69.8,69.88,103900.0,46.1555,46.2281,46.0434,46.0961,103900.0
2006-04-26 13:35:00,69.86,70.06,69.83,70.05,58900.0,46.0829,46.2149,46.0632,46.2083,58900.0
2006-04-26 13:40:00,70.05,70.16,69.94,70.09,64200.0,46.2083,46.2808,46.1357,46.2347,64200.0
2006-04-26 13:45:00,70.05,70.38,70.03,70.35,128100.0,46.2083,46.426,46.1951,46.4062,128100.0
2006-04-26 13:50:00,70.36,70.5,70.32,70.46,121300.0,46.4128,46.5051,46.3864,46.4787,121300.0
2006-04-26 13:55:00,70.48,70.59,70.19,70.21,104400.0,46.4919,46.5645,46.3006,46.3138,104400.0
2006-04-26 14:00:00,70.2,70.41,70.1,70.11,117000.0,46.3072,46.4457,46.2413,46.2479,117000.0
2006-04-26 14:05:00,70.1,70.38,70.1,70.24,101500.0,46.2413,46.426,46.2413,46.3336,101500.0
2006-04-26 14:10:00,70.24,70.48,70.15,70.17,76800.0,46.3336,46.4919,46.2742,46.2874,76800.0
2006-04-26 14:15:00,70.21,70.3,70.15,70.15,71700.0,46.3138,46.3732,46.2742,46.2742,71700.0
2006-04-26 14:20:00,70.17,70.18,69.84,69.85,109900.0,46.2874,46.294,46.0698,46.0763,109900.0
2006-04-26 14:25:00,69.84,70.0,69.82,69.83,109300.0,46.0698,46.1753,46.0566,46.0632,109300.0
2006-04-26 14:30:00,69.83,69.85,69.69,69.77,118300.0,46.0632,46.0763,45.9708,46.0236,118300.0
2006-04-26 14:35:00,69.78,69.91,69.68,69.91,73700.0,46.0302,46.1159,45.9642,46.1159,73700.0
2006-04-26 14:40:00,69.97,69.97,69.77,69.84,105800.0,46.1555,46.1555,46.0236,46.0698,105800.0
2006-04-26 14:45:00,69.82,69.92,69.8,69.84,88400.0,46.0566,46.1225,46.0434,46.0698,88400.0
2006-04-26 14:50:00,69.85,69.85,69.66,69.71,102000.0,46.0763,46.0763,45.951,45.984,102000.0
2006-04-26 14:55:00,69.71,69.74,69.6,69.6,69200.0,45.984,46.0038,45.9114,45.9114,69200.0
2006-04-26 15:00:00,69.6,69.68,69.37,69.51,103200.0,45.9114,45.9642,45.7597,45.8521,103200.0
2006-04-26 15:05:00,69.51,69.59,69.32,69.32,93800.0,45.8521,45.9048,45.7267,45.7267,93800.0
2006-04-26 15:10:00,69.33,69.33,69.05,69.15,196700.0,45.7333,45.7333,45.5486,45.6146,196700.0
2006-04-26 15:15:00,69.14,69.15,68.92,68.92,254100.0,45.608,45.6146,45.4629,45.4629,254100.0
2006-04-26 15:20:00,68.93,69.16,68.86,69.05,247200.0,45.4695,45.6212,45.4233,45.5486,247200.0
2006-04-26 15:25:00,69.05,69.25,69.05,69.11,127600.0,45.5486,45.6806,45.5486,45.5882,127600.0
2006-04-26 15:30:00,69.12,69.15,68.95,68.96,116500.0,45.5948,45.6146,45.4827,45.4893,116500.0
2006-04-26 15:35:00,68.96,69.05,68.7,68.7,107300.0,45.4893,45.5486,45.3178,45.3178,107300.0
2006-04-26 15:40:00,68.7,68.75,68.59,68.73,187500.0,45.3178,45.3507,45.2452,45.3375,187500.0
2006-04-26 15:45:00,68.75,68.79,68.5,68.59,200700.0,45.3507,45.3771,45.1858,45.2452,200700.0
2006-04-26 15:50:00,68.6,68.69,68.54,68.55,283700.0,45.2518,45.3112,45.2122,45.2188,283700.0
2006-04-26 15:55:00,68.55,68.59,68.33,68.56,621900.0,45.2188,45.2452,45.0737,45.2254,621900.0
2006-04-27 09:30:00,67.75,67.76,67.03,67.03,326400.0,44.6911,44.6977,44.2161,44.2161,326400.0
2006-04-27 09:35:00,67.03,67.05,66.07,66.29,340600.0,44.2161,44.2293,43.5829,43.728,340600.0
2006-04-27 09:40:00,66.21,66.64,66.08,66.21,331500.0,43.6752,43.9589,43.5895,43.6752,331500.0
2006-04-27 09:45:00,66.23,66.89,66.21,66.85,176200.0,43.6884,44.1238,43.6752,44.0974,176200.0
2006-04-27 09:50:00,66.85,67.01,66.65,66.85,172100.0,44.0974,44.2029,43.9655,44.0974,172100.0
2006-04-27 09:55:00,66.85,67.2,66.83,67.04,177400.0,44.0974,44.3283,44.0842,44.2227,177400.0
2006-04-27 10:00:00,67.04,67.7,67.02,67.48,192800.0,44.2227,44.6581,44.2095,44.513,192800.0
2006-04-27 10:05:00,67.46,67.69,67.4,67.4,190700.0,44.4998,44.6515,44.4602,44.4602,190700.0
2006-04-27 10:10:00,67.4,67.77,67.33,67.6,192900.0,44.4602,44.7043,44.414,44.5921,192900.0
2006-04-27 10:15:00,67.56,67.87,67.55,67.68,246600.0,44.5658,44.7702,44.5592,44.6449,246600.0
2006-04-27 10:20:00,67.72,68.15,67.71,67.99,260100.0,44.6713,44.9549,44.6647,44.8494,260100.0
2006-04-27 10:25:00,67.99,68.2,67.95,67.97,139200.0,44.8494,44.9879,44.823,44.8362,139200.0
2006-04-27 10:30:00,67.96,68.0,67.25,67.25,265100.0,44.8296,44.856,44.3613,44.3613,265100.0
2006-04-27 10:35:00,67.27,67.51,67.16,67.4,219500.0,44.3745,44.5328,44.3019,44.4602,219500.0
2006-04-27 10:40:00,67.35,67.64,67.3,67.39,157000.0,44.4272,44.6185,44.3942,44.4536,157000.0
2006-04-27 10:45:00,67.37,67.68,67.35,67.58,187100.0,44.4404,44.6449,44.4272,44.5789,187100.0
2006-04-27 10:50:00,67.58,68.18,67.57,68.18,126300.0,44.5789,44.9747,44.5724,44.9747,126300.0
2006-04-27 10:55:00,68.2,68.66,68.14,68.65,154600.0,44.9879,45.2914,44.9484,45.2848,154600.0
2006-04-27 11:00:00,68.64,68.81,68.48,68.64,245700.0,45.2782,45.3903,45.1726,45.2782,245700.0
2006-04-27 11:05:00,68.63,68.91,68.46,68.9,180500.0,45.2716,45.4563,45.1594,45.4497,180500.0
2006-04-27 11:10:00,68.9,69.4,68.88,69.38,192500.0,45.4497,45.7795,45.4365,45.7663,192500.0
2006-04-27 11:15:00,69.37,69.67,69.28,69.28,188400.0,45.7597,45.9576,45.7003,45.7003,188400.0
2006-04-27 11:20:00,69.3,69.65,69.23,69.6,177700.0,45.7135,45.9444,45.6674,45.9114,177700.0
2006-04-27 11:25:00,69.59,69.59,69.36,69.48,158200.0,45.9048,45.9048,45.7531,45.8323,158200.0
2006-04-27 11:30:00,69.45,69.48,68.9,68.92,89300.0,45.8125,45.8323,45.4497,45.4629,89300.0
2006-04-27 11:35:00,68.9,69.03,68.52,68.61,140500.0,45.4497,45.5354,45.199,45.2584,140500.0
2006-04-27 11:40:00,68.6,68.98,68.58,68.71,128900.0,45.2518,45.5025,45.2386,45.3243,128900.0
2006-04-27 11:45:00,68.71,68.74,68.4,68.71,119700.0,45.3243,45.3441,45.1199,45.3243,119700.0
2006-04-27 11:50:00,68.7,69.01,68.69,68.98,88700.0,45.3178,45.5222,45.3112,45.5025,88700.0
2006-04-27 11:55:00,68.97,69.06,68.57,68.73,113900.0,45.4959,45.5552,45.232,45.3375,113900.0
2006-04-27 12:00:00,68.74,68.86,68.65,68.67,102100.0,45.3441,45.4233,45.2848,45.298,102100.0
2006-04-27 12:05:00,68.66,68.7,68.5,68.56,94500.0,45.2914,45.3178,45.1858,45.2254,94500.0
2006-04-27 12:10:00,68.48,68.58,68.43,68.46,92900.0,45.1726,45.2386,45.1396,45.1594,92900.0
2006-04-27 12:15:00,68.46,68.66,68.44,68.66,74400.0,45.1594,45.2914,45.1462,45.2914,74400.0
2006-04-27 12:20:00,68.65,68.69,68.45,68.45,46800.0,45.2848,45.3112,45.1528,45.1528,46800.0
2006-04-27 12:25:00,68.46,68.52,68.33,68.44,105800.0,45.1594,45.199,45.0737,45.1462,105800.0
2006-04-27 12:30:00,68.43,68.47,68.17,68.32,75000.0,45.1396,45.166,44.9681,45.0671,75000.0
2006-04-27 12:35:00,68.32,68.44,68.32,68.4,68300.0,45.0671,45.1462,45.0671,45.1199,68300.0
2006-04-27 12:40:00,68.39,68.57,68.39,68.44,72400.0,45.1133,45.232,45.1133,45.1462,72400.0
2006-04-27 12:45:00,68.44,68.45,68.32,68.35,37300.0,45.1462,45.1528,45.0671,45.0869,37300.0
2006-04-27 12:50:00,68.33,68.38,68.21,68.36,69300.0,45.0737,45.1067,44.9945,45.0935,69300.0
2006-04-27 12:55:00,68.36,68.47,68.18,68.19,81800.0,45.0935,45.166,44.9747,44.9813,81800.0
2006-04-27 13:00:00,68.19,68.2,67.97,67.97,85300.0,44.9813,44.9879,44.8362,44.8362,85300.0
2006-04-27 13:05:00,67.97,68.17,67.93,68.03,75600.0,44.8362,44.9681,44.8098,44.8758,75600.0
2006-04-27 13:10:00,68.03,68.2,68.02,68.13,89700.0,44.8758,44.9879,44.8692,44.9418,89700.0
2006-04-27 13:15:00,68.11,68.15,68.03,68.03,100700.0,44.9286,44.9549,44.8758,44.8758,100700.0
2006-04-27 13:20:00,68.03,68.24,68.0,68.24,158100.0,44.8758,45.0143,44.856,45.0143,158100.0
2006-04-27 13:25:00,68.24,68.35,68.21,68.28,87800.0,45.0143,45.0869,44.9945,45.0407,87800.0
2006-04-27 13:30:00,68.28,68.32,68.24,68.3,29700.0,45.0407,45.0671,45.0143,45.0539,29700.0
2006-04-27 13:35:00,68.23,68.31,68.13,68.17,75900.0,45.0077,45.0605,44.9418,44.9681,75900.0
2006-04-27 13:40:00,68.18,68.34,68.18,68.34,68700.0,44.9747,45.0803,44.9747,45.0803,68700.0
2006-04-27 13:45:00,68.34,68.94,68.34,68.85,103000.0,45.0803,45.4761,45.0803,45.4167,103000.0
2006-04-27 13:50:00,68.86,69.0,68.82,68.9,89400.0,45.4233,45.5156,45.3969,45.4497,89400.0
2006-04-27 13:55:00,68.9,68.9,68.65,68.69,87900.0,45.4497,45.4497,45.2848,45.3112,87900.0
2006-04-27 14:00:00,68.7,68.84,68.51,68.68,73900.0,45.3178,45.4101,45.1924,45.3046,73900.0
2006-04-27 14:05:00,68.66,68.69,68.4,68.59,71800.0,45.2914,45.3112,45.1199,45.2452,71800.0
2006-04-27 14:10:00,68.61,68.61,68.4,68.4,35700.0,45.2584,45.2584,45.1199,45.1199,35700.0
2006-04-27 14:15:00,68.41,68.42,68.13,68.38,104500.0,45.1265,45.1331,44.9418,45.1067,104500.0
2006-04-27 14:20:00,68.35,68.55,68.28,68.28,72400.0,45.0869,45.2188,45.0407,45.0407,72400.0
2006-04-27 14:25:00,68.25,68.31,67.91,68.16,111000.0,45.0209,45.0605,44.7966,44.9615,111000.0
2006-04-27 14:30:00,68.16,68.16,67.82,67.82,105400.0,44.9615,44.9615,44.7373,44.7373,105400.0
2006-04-27 14:35:00,67.83,68.01,67.8,67.84,54300.0,44.7439,44.8626,44.7241,44.7505,54300.0
2006-04-27 14:40:00,67.85,68.18,67.85,68.12,91500.0,44.7571,44.9747,44.7571,44.9352,91500.0
2006-04-27 14:45:00,68.12,68.3,68.11,68.19,59600.0,44.9352,45.0539,44.9286,44.9813,59600.0
2006-04-27 14:50:00,68.15,68.22,68.04,68.12,79300.0,44.9549,45.0011,44.8824,44.9352,79300.0
2006-04-27 14:55:00,68.13,68.17,67.88,67.92,40000.0,44.9418,44.9681,44.7768,44.8032,40000.0
2006-04-27 15:00:00,67.94,68.19,67.84,67.99,67300.0,44.8164,44.9813,44.7505,44.8494,67300.0
2006-04-27 15:05:00,68.01,68.05,67.85,67.85,74600.0,44.8626,44.889,44.7571,44.7571,74600.0
2006-04-27 15:10:00,67.85,67.9,67.63,67.9,95700.0,44.7571,44.79,44.6119,44.79,95700.0
2006-04-27 15:15:00,67.89,68.09,67.65,67.69,158700.0,44.7834,44.9154,44.6251,44.6515,158700.0
2006-04-27 15:20:00,67.7,67.78,67.48,67.54,102000.0,44.6581,44.7109,44.513,44.5526,102000.0
2006-04-27 15:25:00,67.54,67.65,67.47,67.6,78500.0,44.5526,44.6251,44.5064,44.5921,78500.0
2006-04-27 15:30:00,67.59,67.67,67.48,67.49,109200.0,44.5855,44.6383,44.513,44.5196,109200.0
2006-04-27 15:35:00,67.45,67.47,67.29,67.38,119100.0,44.4932,44.5064,44.3877,44.447,119100.0
2006-04-27 15:40:00,67.4,67.81,67.3,67.75,169200.0,44.4602,44.7307,44.3942,44.6911,169200.0
2006-04-27 15:45:00,67.82,67.95,67.73,67.95,132600.0,44.7373,44.823,44.6779,44.823,132600.0
2006-04-27 15:50:00,67.94,68.1,67.94,68.1,185100.0,44.8164,44.922,44.8164,44.922,185100.0
2006-04-27 15:55:00,68.11,68.14,67.8,67.8,159500.0,44.9286,44.9484,44.7241,44.7241,159500.0
2006-04-28 09:30:00,68.48,68.6,68.42,68.56,153100.0,45.1726,45.2518,45.1331,45.2254,153100.0
2006-04-28 09:35:00,68.58,69.3,68.56,69.3,165400.0,45.2386,45.7135,45.2254,45.7135,165400.0
2006-04-28 09:40:00,69.27,69.4,68.91,69.04,129100.0,45.6938,45.7795,45.4563,45.542,129100.0
2006-04-28 09:45:00,69.02,69.4,69.02,69.27,119300.0,45.5288,45.7795,45.5288,45.6938,119300.0
2006-04-28 09:50:00,69.27,69.28,68.96,69.28,110200.0,45.6938,45.7003,45.4893,45.7003,110200.0
2006-04-28 09:55:00,69.29,69.34,68.94,68.94,212400.0,45.7069,45.7399,45.4761,45.4761,212400.0
2006-04-28 10:00:00,68.94,69.44,68.93,69.41,111100.0,45.4761,45.8059,45.4695,45.7861,111100.0
2006-04-28 10:05:00,69.41,69.42,68.91,68.95,128500.0,45.7861,45.7927,45.4563,45.4827,128500.0
2006-04-28 10:10:00,68.95,69.16,68.75,69.16,88900.0,45.4827,45.6212,45.3507,45.6212,88900.0
2006-04-28 10:15:00,69.19,69.34,68.8,68.9,107800.0,45.641,45.7399,45.3837,45.4497,107800.0
2006-04-28 10:20:00,68.9,69.04,68.72,68.93,63300.0,45.4497,45.542,45.3309,45.4695,63300.0
2006-04-28 10:25:00,68.93,69.3,68.9,69.13,94900.0,45.4695,45.7135,45.4497,45.6014,94900.0
2006-04-28 10:30:00,69.16,69.24,68.91,68.91,86400.0,45.6212,45.674,45.4563,45.4563,86400.0
2006-04-28 10:35:00,68.95,69.17,68.91,69.17,146700.0,45.4827,45.6278,45.4563,45.6278,146700.0
2006-04-28 10:40:00,69.17,69.25,68.9,68.95,98500.0,45.6278,45.6806,45.4497,45.4827,98500.0
2006-04-28 10:45:00,68.92,69.11,68.9,68.97,45000.0,45.4629,45.5882,45.4497,45.4959,45000.0
2006-04-28 10:50:00,68.96,69.22,68.96,69.18,49300.0,45.4893,45.6608,45.4893,45.6344,49300.0
2006-04-28 10:55:00,69.18,69.19,67.75,69.01,38100.0,45.6344,45.641,44.6911,45.5222,38100.0
2006-04-28 11:00:00,69.08,69.13,68.95,69.1,42500.0,45.5684,45.6014,45.4827,45.5816,42500.0
2006-04-28 11:05:00,69.13,69.18,69.02,69.08,64800.0,45.6014,45.6344,45.5288,45.5684,64800.0
2006-04-28 11:10:00,69.03,69.16,69.03,69.12,59900.0,45.5354,45.6212,45.5354,45.5948,59900.0
2006-04-28 11:15:00,69.15,69.35,69.15,69.3,69900.0,45.6146,45.7465,45.6146,45.7135,69900.0
2006-04-28 11:20:00,69.25,69.31,69.17,69.3,30500.0,45.6806,45.7201,45.6278,45.7135,30500.0
2006-04-28 11:25:00,69.3,69.37,69.11,69.3,69400.0,45.7135,45.7597,45.5882,45.7135,69400.0
2006-04-28 11:30:00,69.3,69.51,69.18,69.5,80400.0,45.7135,45.8521,45.6344,45.8455,80400.0
2006-04-28 11:35:00,69.5,69.64,69.41,69.63,76400.0,45.8455,45.9378,45.7861,45.9312,76400.0
2006-04-28 11:40:00,69.63,69.78,69.4,69.4,121100.0,45.9312,46.0302,45.7795,45.7795,121100.0
2006-04-28 11:45:00,69.41,69.55,69.31,69.54,70400.0,45.7861,45.8785,45.7201,45.8719,70400.0
2006-04-28 11:50:00,69.53,69.55,69.2,69.23,77300.0,45.8653,45.8785,45.6476,45.6674,77300.0
2006-04-28 11:55:00,69.23,69.5,69.22,69.45,54000.0,45.6674,45.8455,45.6608,45.8125,54000.0
2006-04-28 12:00:00,69.43,69.56,69.35,69.36,94700.0,45.7993,45.885,45.7465,45.7531,94700.0
2006-04-28 12:05:00,69.35,69.47,69.31,69.41,76400.0,45.7465,45.8257,45.7201,45.7861,76400.0
2006-04-28 12:10:00,69.41,69.47,69.35,69.35,60900.0,45.7861,45.8257,45.7465,45.7465,60900.0
2006-04-28 12:15:00,69.36,69.43,69.29,69.37,43600.0,45.7531,45.7993,45.7069,45.7597,43600.0
2006-04-28 12:20:00,69.36,69.4,69.3,69.36,52700.0,45.7531,45.7795,45.7135,45.7531,52700.0
2006-04-28 12:25:00,69.38,69.5,69.38,69.44,33100.0,45.7663,45.8455,45.7663,45.8059,33100.0
2006-04-28 12:30:00,69.44,69.47,69.3,69.32,54000.0,45.8059,45.8257,45.7135,45.7267,54000.0
2006-04-28 12:35:00,69.3,69.41,69.28,69.34,67000.0,45.7135,45.7861,45.7003,45.7399,67000.0
2006-04-28 12:40:00,69.33,69.46,69.28,69.38,31500.0,45.7333,45.8191,45.7003,45.7663,31500.0
2006-04-28 12:45:00,69.4,69.52,69.3,69.34,50100.0,45.7795,45.8587,45.7135,45.7399,50100.0
2006-04-28 12:50:00,69.32,69.59,69.3,69.45,52500.0,45.7267,45.9048,45.7135,45.8125,52500.0
2006-04-28 12:55:00,69.47,69.6,69.43,69.6,49900.0,45.8257,45.9114,45.7993,45.9114,49900.0
2006-04-28 13:00:00,69.59,69.68,69.55,69.6,28900.0,45.9048,45.9642,45.8785,45.9114,28900.0
2006-04-28 13:05:00,69.61,69.91,69.57,69.91,64300.0,45.918,46.1159,45.8916,46.1159,64300.0
2006-04-28 13:10:00,69.91,69.97,69.86,69.91,57100.0,46.1159,46.1555,46.0829,46.1159,57100.0
2006-04-28 13:15:00,69.91,69.97,69.86,69.88,41300.0,46.1159,46.1555,46.0829,46.0961,41300.0
2006-04-28 13:20:00,69.85,69.97,69.84,69.93,51600.0,46.0763,46.1555,46.0698,46.1291,51600.0
2006-04-28 13:25:00,69.95,70.0,69.92,69.94,72700.0,46.1423,46.1753,46.1225,46.1357,72700.0
2006-04-28 13:30:00,69.95,69.97,69.8,69.93,49300.0,46.1423,46.1555,46.0434,46.1291,49300.0
2006-04-28 13:35:00,69.94,69.94,69.76,69.77,57200.0,46.1357,46.1357,46.017,46.0236,57200.0
2006-04-28 13:40:00,69.79,69.83,69.77,69.81,24200.0,46.0368,46.0632,46.0236,46.05,24200.0
2006-04-28 13:45:00,69.8,69.97,69.67,69.67,65600.0,46.0434,46.1555,45.9576,45.9576,65600.0
2006-04-28 13:50:00,69.68,69.75,69.59,69.62,84200.0,45.9642,46.0104,45.9048,45.9246,84200.0
2006-04-28 13:55:00,69.6,69.6,69.15,69.26,152600.0,45.9114,45.9114,45.6146,45.6872,152600.0
2006-04-28 14:00:00,69.26,69.38,69.14,69.32,141900.0,45.6872,45.7663,45.608,45.7267,141900.0
2006-04-28 14:05:00,69.33,69.36,69.06,69.16,69100.0,45.7333,45.7531,45.5552,45.6212,69100.0
2006-04-28 14:10:00,69.2,69.46,69.16,69.45,58300.0,45.6476,45.8191,45.6212,45.8125,58300.0
2006-04-28 14:15:00,69.43,69.43,69.1,69.42,67400.0,45.7993,45.7993,45.5816,45.7927,67400.0
2006-04-28 14:20:00,69.42,69.52,69.28,69.33,65900.0,45.7927,45.8587,45.7003,45.7333,65900.0
2006-04-28 14:25:00,69.33,69.45,69.13,69.2,65100.0,45.7333,45.8125,45.6014,45.6476,65100.0
2006-04-28 14:30:00,69.18,69.24,69.1,69.15,90600.0,45.6344,45.674,45.5816,45.6146,90600.0
2006-04-28 14:35:00,69.14,69.33,69.13,69.15,49500.0,45.608,45.7333,45.6014,45.6146,49500.0
2006-04-28 14:40:00,69.16,69.32,69.15,69.2,73700.0,45.6212,45.7267,45.6146,45.6476,73700.0
2006-04-28 14:45:00,69.2,69.44,69.2,69.3,70900.0,45.6476,45.8059,45.6476,45.7135,70900.0
2006-04-28 14:50:00,69.28,69.29,69.15,69.16,71200.0,45.7003,45.7069,45.6146,45.6212,71200.0
2006-04-28 14:55:00,69.16,69.27,69.15,69.22,89000.0,45.6212,45.6938,45.6146,45.6608,89000.0
2006-04-28 15:00:00,69.23,69.25,69.07,69.11,94800.0,45.6674,45.6806,45.5618,45.5882,94800.0
2006-04-28 15:05:00,69.08,69.25,69.05,69.23,79000.0,45.5684,45.6806,45.5486,45.6674,79000.0
2006-04-28 15:10:00,69.24,69.24,69.0,69.09,85700.0,45.674,45.674,45.5156,45.575,85700.0
2006-04-28 15:15:00,69.09,69.14,69.0,69.07,51600.0,45.575,45.608,45.5156,45.5618,51600.0
2006-04-28 15:20:00,69.07,69.3,69.05,69.07,95200.0,45.5618,45.7135,45.5486,45.5618,95200.0
2006-04-28 15:25:00,69.03,69.2,69.0,69.2,96600.0,45.5354,45.6476,45.5156,45.6476,96600.0
2006-04-28 15:30:00,69.19,69.19,68.95,69.16,89100.0,45.641,45.641,45.4827,45.6212,89100.0
2006-04-28 15:35:00,69.16,69.16,68.9,68.96,240700.0,45.6212,45.6212,45.4497,45.4893,240700.0
2006-04-28 15:40:00,68.97,69.31,68.97,69.29,122100.0,45.4959,45.7201,45.4959,45.7069,122100.0
2006-04-28 15:45:00,69.3,69.48,69.29,69.38,106900.0,45.7135,45.8323,45.7069,45.7663,106900.0
2006-04-28 15:50:00,69.37,69.38,69.2,69.34,133000.0,45.7597,45.7663,45.6476,45.7399,133000.0
2006-04-28 15:55:00,69.35,69.45,69.13,69.14,195700.0,45.7465,45.8125,45.6014,45.608,195700.0
2006-05-01 09:30:00,69.65,69.85,69.65,69.71,194400.0,45.9444,46.0763,45.9444,45.984,194400.0
2006-05-01 09:35:00,69.71,69.72,69.35,69.43,230700.0,45.984,45.9906,45.7465,45.7993,230700.0
2006-05-01 09:40:00,69.41,69.62,69.41,69.53,102400.0,45.7861,45.9246,45.7861,45.8653,102400.0
2006-05-01 09:45:00,69.55,69.78,69.51,69.78,113900.0,45.8785,46.0302,45.8521,46.0302,113900.0
2006-05-01 09:50:00,69.75,70.0,69.75,69.99,116700.0,46.0104,46.1753,46.0104,46.1687,116700.0
2006-05-01 09:55:00,69.97,70.06,69.75,69.98,214700.0,46.1555,46.2149,46.0104,46.1621,214700.0
2006-05-01 10:00:00,69.96,70.2,69.9,69.94,182000.0,46.1489,46.3072,46.1093,46.1357,182000.0
2006-05-01 10:05:00,69.95,70.18,69.95,70.18,83900.0,46.1423,46.294,46.1423,46.294,83900.0
2006-05-01 10:10:00,70.19,70.45,70.16,70.44,168400.0,46.3006,46.4721,46.2808,46.4655,168400.0
2006-05-01 10:15:00,70.43,70.64,70.41,70.64,305700.0,46.4589,46.5975,46.4457,46.5975,305700.0
2006-05-01 10:20:00,70.64,70.65,70.38,70.42,128300.0,46.5975,46.6041,46.426,46.4523,128300.0
2006-05-01 10:25:00,70.42,70.57,70.4,70.51,171300.0,46.4523,46.5513,46.4392,46.5117,171300.0
2006-05-01 10:30:00,70.51,70.6,70.43,70.48,104200.0,46.5117,46.5711,46.4589,46.4919,104200.0
2006-05-01 10:35:00,70.5,70.76,70.5,70.67,166400.0,46.5051,46.6766,46.5051,46.6173,166400.0
2006-05-01 10:40:00,70.68,70.89,70.67,70.75,154700.0,46.6239,46.7624,46.6173,46.67,154700.0
2006-05-01 10:45:00,70.75,70.88,70.75,70.85,138700.0,46.67,46.7558,46.67,46.736,138700.0
2006-05-01 10:50:00,70.85,70.98,70.85,70.86,149900.0,46.736,46.8217,46.736,46.7426,149900.0
2006-05-01 10:55:00,70.86,70.95,70.84,70.89,67600.0,46.7426,46.802,46.7294,46.7624,67600.0
2006-05-01 11:00:00,70.9,71.03,70.88,70.92,110800.0,46.769,46.8547,46.7558,46.7822,110800.0
2006-05-01 11:05:00,70.89,70.94,70.76,70.84,80900.0,46.7624,46.7954,46.6766,46.7294,80900.0
2006-05-01 11:10:00,70.85,70.91,70.75,70.8,60400.0,46.736,46.7756,46.67,46.703,60400.0
2006-05-01 11:15:00,70.78,70.97,70.78,70.84,81300.0,46.6898,46.8152,46.6898,46.7294,81300.0
2006-05-01 11:20:00,70.85,70.95,70.84,70.91,64600.0,46.736,46.802,46.7294,46.7756,64600.0
2006-05-01 11:25:00,70.9,71.0,70.84,71.0,57600.0,46.769,46.8349,46.7294,46.8349,57600.0
2006-05-01 11:30:00,70.86,70.9,70.67,70.89,92100.0,46.7426,46.769,46.6173,46.7624,92100.0
2006-05-01 11:35:00,70.84,70.93,70.8,70.84,66900.0,46.7294,46.7888,46.703,46.7294,66900.0
2006-05-01 11:40:00,70.8,71.0,70.71,70.81,79700.0,46.703,46.8349,46.6436,46.7096,79700.0
2006-05-01 11:45:00,70.78,70.84,70.62,70.71,50900.0,46.6898,46.7294,46.5843,46.6436,50900.0
2006-05-01 11:50:00,70.71,70.76,70.7,70.75,34000.0,46.6436,46.6766,46.637,46.67,34000.0
2006-05-01 11:55:00,70.74,70.75,70.58,70.59,30300.0,46.6634,46.67,46.5579,46.5645,30300.0
2006-05-01 12:00:00,70.59,70.8,70.57,70.76,60500.0,46.5645,46.703,46.5513,46.6766,60500.0
2006-05-01 12:05:00,70.77,70.88,70.76,70.77,52700.0,46.6832,46.7558,46.6766,46.6832,52700.0
2006-05-01 12:10:00,70.77,70.95,70.76,70.95,63100.0,46.6832,46.802,46.6766,46.802,63100.0
2006-05-01 12:15:00,70.95,71.17,70.9,71.14,88400.0,46.802,46.9471,46.769,46.9273,88400.0
2006-05-01 12:20:00,71.16,71.2,71.06,71.12,57400.0,46.9405,46.9669,46.8745,46.9141,57400.0
2006-05-01 12:25:00,71.13,71.19,71.02,71.02,55100.0,46.9207,46.9603,46.8481,46.8481,55100.0
2006-05-01 12:30:00,71.02,71.04,70.95,71.02,66200.0,46.8481,46.8613,46.802,46.8481,66200.0
2006-05-01 12:35:00,71.0,71.13,70.99,70.99,75800.0,46.8349,46.9207,46.8283,46.8283,75800.0
2006-05-01 12:40:00,71.0,71.01,70.94,70.94,96300.0,46.8349,46.8415,46.7954,46.7954,96300.0
2006-05-01 12:45:00,70.94,70.96,70.76,70.9,78200.0,46.7954,46.8086,46.6766,46.769,78200.0
2006-05-01 12:50:00,70.9,70.9,70.76,70.8,50300.0,46.769,46.769,46.6766,46.703,50300.0
2006-05-01 12:55:00,70.79,70.89,70.77,70.89,31900.0,46.6964,46.7624,46.6832,46.7624,31900.0
2006-05-01 13:00:00,70.89,70.96,70.84,70.89,27500.0,46.7624,46.8086,46.7294,46.7624,27500.0
2006-05-01 13:05:00,70.88,70.95,70.86,70.89,44200.0,46.7558,46.802,46.7426,46.7624,44200.0
2006-05-01 13:10:00,70.9,70.9,70.8,70.8,50100.0,46.769,46.769,46.703,46.703,50100.0
2006-05-01 13:15:00,70.79,70.94,70.78,70.89,51600.0,46.6964,46.7954,46.6898,46.7624,51600.0
2006-05-01 13:20:00,70.89,71.0,70.89,70.95,51100.0,46.7624,46.8349,46.7624,46.802,51100.0
2006-05-01 13:25:00,70.98,71.01,70.86,70.9,55400.0,46.8217,46.8415,46.7426,46.769,55400.0
2006-05-01 13:30:00,70.89,71.13,70.89,71.07,96100.0,46.7624,46.9207,46.7624,46.8811,96100.0
2006-05-01 13:35:00,71.07,71.07,70.95,71.01,72300.0,46.8811,46.8811,46.802,46.8415,72300.0
2006-05-01 13:40:00,71.02,71.08,70.99,71.03,86500.0,46.8481,46.8877,46.8283,46.8547,86500.0
2006-05-01 13:45:00,71.04,71.1,70.99,71.1,128500.0,46.8613,46.9009,46.8283,46.9009,128500.0
2006-05-01 13:50:00,71.1,71.15,71.07,71.13,108200.0,46.9009,46.9339,46.8811,46.9207,108200.0
2006-05-01 13:55:00,71.12,71.13,70.97,71.01,93400.0,46.9141,46.9207,46.8152,46.8415,93400.0
2006-05-01 14:00:00,71.01,71.03,70.85,70.85,74500.0,46.8415,46.8547,46.736,46.736,74500.0
2006-05-01 14:05:00,70.87,71.1,70.85,71.08,57000.0,46.7492,46.9009,46.736,46.8877,57000.0
2006-05-01 14:10:00,71.07,71.28,71.07,71.16,79100.0,46.8811,47.0196,46.8811,46.9405,79100.0
2006-05-01 14:15:00,71.16,71.19,71.07,71.07,51300.0,46.9405,46.9603,46.8811,46.8811,51300.0
2006-05-01 14:20:00,71.07,71.21,71.0,71.21,61800.0,46.8811,46.9735,46.8349,46.9735,61800.0
2006-05-01 14:25:00,71.21,71.33,71.2,71.31,52500.0,46.9735,47.0526,46.9669,47.0394,52500.0
2006-05-01 14:30:00,71.32,71.4,71.24,71.25,75900.0,47.046,47.0988,46.9933,46.9999,75900.0
2006-05-01 14:35:00,71.25,71.4,71.22,71.29,66800.0,46.9999,47.0988,46.9801,47.0262,66800.0
2006-05-01 14:40:00,71.28,71.31,71.2,71.25,81000.0,47.0196,47.0394,46.9669,46.9999,81000.0
2006-05-01 14:45:00,71.25,71.4,71.25,71.38,233200.0,46.9999,47.0988,46.9999,47.0856,233200.0
2006-05-01 14:50:00,71.38,71.64,71.38,71.62,106300.0,47.0856,47.2571,47.0856,47.2439,106300.0
2006-05-01 14:55:00,71.62,71.64,71.42,71.48,91100.0,47.2439,47.2571,47.112,47.1516,91100.0
2006-05-01 15:00:00,71.48,71.49,71.43,71.46,65000.0,47.1516,47.1582,47.1186,47.1384,65000.0
2006-05-01 15:05:00,71.46,71.53,71.44,71.44,78900.0,47.1384,47.1846,47.1252,47.1252,78900.0
2006-05-01 15:10:00,71.45,71.51,71.44,71.51,65300.0,47.1318,47.1714,47.1252,47.1714,65300.0
2006-05-01 15:15:00,71.52,71.56,71.26,71.26,93900.0,47.178,47.2043,47.0064,47.0064,93900.0
2006-05-01 15:20:00,71.32,71.32,70.88,71.23,346300.0,47.046,47.046,46.7558,46.9867,346300.0
2006-05-01 15:25:00,71.24,71.42,71.18,71.22,203100.0,46.9933,47.112,46.9537,46.9801,203100.0
2006-05-01 15:30:00,71.22,71.22,71.08,71.12,99100.0,46.9801,46.9801,46.8877,46.9141,99100.0
2006-05-01 15:35:00,71.12,71.13,70.89,71.0,199700.0,46.9141,46.9207,46.7624,46.8349,199700.0
2006-05-01 15:40:00,71.0,71.25,70.99,71.06,166900.0,46.8349,46.9999,46.8283,46.8745,166900.0
2006-05-01 15:45:00,71.06,71.27,70.98,71.27,169100.0,46.8745,47.013,46.8217,47.013,169100.0
2006-05-01 15:50:00,71.28,71.28,71.07,71.14,122900.0,47.0196,47.0196,46.8811,46.9273,122900.0
2006-05-01 15:55:00,71.15,71.28,71.11,71.28,191500.0,46.9339,47.0196,46.9075,47.0196,191500.0
2006-05-02 09:30:00,71.93,72.04,71.86,71.87,226600.0,47.4484,47.521,47.4022,47.4088,226600.0
2006-05-02 09:35:00,71.86,71.86,71.59,71.67,107400.0,47.4022,47.4022,47.2241,47.2769,107400.0
2006-05-02 09:40:00,71.66,71.79,71.6,71.79,150000.0,47.2703,47.3561,47.2307,47.3561,150000.0
2006-05-02 09:45:00,71.79,71.79,71.6,71.63,131900.0,47.3561,47.3561,47.2307,47.2505,131900.0
2006-05-02 09:50:00,71.71,71.9,71.71,71.75,134800.0,47.3033,47.4286,47.3033,47.3297,134800.0
2006-05-02 09:55:00,71.72,71.95,71.72,71.94,121800.0,47.3099,47.4616,47.3099,47.455,121800.0
2006-05-02 10:00:00,71.95,72.0,71.68,71.71,144400.0,47.4616,47.4946,47.2835,47.3033,144400.0
2006-05-02 10:05:00,71.72,71.74,71.52,71.58,99000.0,47.3099,47.3231,47.178,47.2175,99000.0
2006-05-02 10:10:00,71.56,71.64,71.47,71.51,126900.0,47.2043,47.2571,47.145,47.1714,126900.0
2006-05-02 10:15:00,71.51,71.65,71.36,71.63,93300.0,47.1714,47.2637,47.0724,47.2505,93300.0
2006-05-02 10:20:00,71.64,72.0,71.64,71.9,152400.0,47.2571,47.4946,47.2571,47.4286,152400.0
2006-05-02 10:25:00,71.9,72.0,71.87,71.99,141000.0,47.4286,47.4946,47.4088,47.488,141000.0
2006-05-02 10:30:00,71.96,72.07,71.9,72.01,127100.0,47.4682,47.5408,47.4286,47.5012,127100.0
2006-05-02 10:35:00,72.03,72.4,72.0,72.39,126300.0,47.5144,47.7584,47.4946,47.7519,126300.0
2006-05-02 10:40:00,72.4,72.43,72.0,72.0,155600.0,47.7584,47.7782,47.4946,47.4946,155600.0
2006-05-02 10:45:00,72.01,72.13,71.76,71.78,107800.0,47.5012,47.5803,47.3363,47.3495,107800.0
2006-05-02 10:50:00,71.79,71.89,71.75,71.75,85700.0,47.3561,47.422,47.3297,47.3297,85700.0
2006-05-02 10:55:00,71.75,71.75,71.3,71.37,173000.0,47.3297,47.3297,47.0328,47.079,173000.0
2006-05-02 11:00:00,71.34,71.76,71.34,71.57,129400.0,47.0592,47.3363,47.0592,47.2109,129400.0
2006-05-02 11:05:00,71.6,71.62,71.43,71.58,109300.0,47.2307,47.2439,47.1186,47.2175,109300.0
2006-05-02 11:10:00,71.57,71.57,71.19,71.24,134800.0,47.2109,47.2109,46.9603,46.9933,134800.0
2006-05-02 11:15:00,71.21,71.61,71.21,71.6,95800.0,46.9735,47.2373,46.9735,47.2307,95800.0
2006-05-02 11:20:00,71.57,71.64,71.52,71.62,66900.0,47.2109,47.2571,47.178,47.2439,66900.0
2006-05-02 11:25:00,71.62,71.74,71.59,71.69,100700.0,47.2439,47.3231,47.2241,47.2901,100700.0
2006-05-02 11:30:00,71.69,71.81,71.56,71.59,65000.0,47.2901,47.3693,47.2043,47.2241,65000.0
2006-05-02 11:35:00,71.6,71.69,71.55,71.67,71600.0,47.2307,47.2901,47.1977,47.2769,71600.0
2006-05-02 11:40:00,71.68,71.73,71.56,71.67,56000.0,47.2835,47.3165,47.2043,47.2769,56000.0
2006-05-02 11:45:00,71.69,71.75,71.59,71.63,38500.0,47.2901,47.3297,47.2241,47.2505,38500.0
2006-05-02 11:50:00,71.63,71.64,71.54,71.58,41100.0,47.2505,47.2571,47.1912,47.2175,41100.0
2006-05-02 11:55:00,71.55,71.61,71.52,71.55,32200.0,47.1977,47.2373,47.178,47.1977,32200.0
2006-05-02 12:00:00,71.56,71.67,71.54,71.58,40100.0,47.2043,47.2769,47.1912,47.2175,40100.0
2006-05-02 12:05:00,71.58,71.59,71.54,71.57,47200.0,47.2175,47.2241,47.1912,47.2109,47200.0
2006-05-02 12:10:00,71.55,71.67,71.5,71.61,74600.0,47.1977,47.2769,47.1648,47.2373,74600.0
2006-05-02 12:15:00,71.61,71.62,71.5,71.62,52900.0,47.2373,47.2439,47.1648,47.2439,52900.0
2006-05-02 12:20:00,71.6,71.68,71.58,71.68,38800.0,47.2307,47.2835,47.2175,47.2835,38800.0
2006-05-02 12:25:00,71.68,71.86,71.66,71.81,50500.0,47.2835,47.4022,47.2703,47.3693,50500.0
2006-05-02 12:30:00,71.81,71.86,71.78,71.8,32500.0,47.3693,47.4022,47.3495,47.3627,32500.0
2006-05-02 12:35:00,71.79,72.1,71.77,72.06,71900.0,47.3561,47.5606,47.3429,47.5342,71900.0
2006-05-02 12:40:00,72.06,72.24,72.05,72.21,68600.0,47.5342,47.6529,47.5276,47.6331,68600.0
2006-05-02 12:45:00,72.22,72.45,72.19,72.26,121600.0,47.6397,47.7914,47.6199,47.6661,121600.0
2006-05-02 12:50:00,72.26,72.32,72.18,72.32,57000.0,47.6661,47.7057,47.6133,47.7057,57000.0
2006-05-02 12:55:00,72.33,72.38,72.22,72.22,59100.0,47.7123,47.7453,47.6397,47.6397,59100.0
2006-05-02 13:00:00,72.24,72.33,72.17,72.29,50300.0,47.6529,47.7123,47.6067,47.6859,50300.0
2006-05-02 13:05:00,72.28,72.37,72.21,72.35,86100.0,47.6793,47.7387,47.6331,47.7255,86100.0
2006-05-02 13:10:00,72.35,72.39,72.26,72.29,54900.0,47.7255,47.7519,47.6661,47.6859,54900.0
2006-05-02 13:15:00,72.29,72.34,72.23,72.24,59000.0,47.6859,47.7189,47.6463,47.6529,59000.0
2006-05-02 13:20:00,72.25,72.25,72.16,72.2,62200.0,47.6595,47.6595,47.6001,47.6265,62200.0
2006-05-02 13:25:00,72.19,72.3,72.17,72.29,85900.0,47.6199,47.6925,47.6067,47.6859,85900.0
2006-05-02 13:30:00,72.3,72.38,72.25,72.36,76800.0,47.6925,47.7453,47.6595,47.7321,76800.0
2006-05-02 13:35:00,72.37,72.48,72.36,72.42,118700.0,47.7387,47.8112,47.7321,47.7716,118700.0
2006-05-02 13:40:00,72.41,72.5,72.35,72.5,75200.0,47.765,47.8244,47.7255,47.8244,75200.0
2006-05-02 13:45:00,72.51,72.72,72.5,72.6,95900.0,47.831,47.9695,47.8244,47.8904,95900.0
2006-05-02 13:50:00,72.61,72.64,72.46,72.53,64600.0,47.897,47.9168,47.798,47.8442,64600.0
2006-05-02 13:55:00,72.52,72.53,72.42,72.43,74800.0,47.8376,47.8442,47.7716,47.7782,74800.0
2006-05-02 14:00:00,72.43,72.55,72.37,72.55,91900.0,47.7782,47.8574,47.7387,47.8574,91900.0
2006-05-02 14:05:00,72.53,72.68,72.53,72.67,98600.0,47.8442,47.9431,47.8442,47.9366,98600.0
2006-05-02 14:10:00,72.66,72.69,72.6,72.65,92200.0,47.93,47.9497,47.8904,47.9234,92200.0
2006-05-02 14:15:00,72.65,72.66,72.55,72.59,72400.0,47.9234,47.93,47.8574,47.8838,72400.0
2006-05-02 14:20:00,72.59,72.67,72.57,72.63,78200.0,47.8838,47.9366,47.8706,47.9102,78200.0
2006-05-02 14:25:00,72.64,72.68,72.53,72.53,68700.0,47.9168,47.9431,47.8442,47.8442,68700.0
2006-05-02 14:30:00,72.53,72.6,72.49,72.58,65700.0,47.8442,47.8904,47.8178,47.8772,65700.0
2006-05-02 14:35:00,72.59,72.64,72.51,72.53,68400.0,47.8838,47.9168,47.831,47.8442,68400.0
2006-05-02 14:40:00,72.54,72.57,72.49,72.56,56300.0,47.8508,47.8706,47.8178,47.864,56300.0
2006-05-02 14:45:00,72.56,72.6,72.53,72.57,42700.0,47.864,47.8904,47.8442,47.8706,42700.0
2006-05-02 14:50:00,72.57,72.57,72.41,72.42,74800.0,47.8706,47.8706,47.765,47.7716,74800.0
2006-05-02 14:55:00,72.41,72.5,72.4,72.44,139800.0,47.765,47.8244,47.7584,47.7848,139800.0
2006-05-02 15:00:00,72.43,72.65,72.4,72.64,116800.0,47.7782,47.9234,47.7584,47.9168,116800.0
2006-05-02 15:05:00,72.65,72.68,72.52,72.58,75300.0,47.9234,47.9431,47.8376,47.8772,75300.0
2006-05-02 15:10:00,72.58,72.79,72.58,72.79,91200.0,47.8772,48.0157,47.8772,48.0157,91200.0
2006-05-02 15:15:00,72.79,72.9,72.79,72.82,136500.0,48.0157,48.0883,48.0157,48.0355,136500.0
2006-05-02 15:20:00,72.81,72.97,72.81,72.94,123800.0,48.0289,48.1344,48.0289,48.1147,123800.0
2006-05-02 15:25:00,72.95,73.0,72.92,72.99,124000.0,48.1213,48.1542,48.1015,48.1476,124000.0
2006-05-02 15:30:00,72.99,73.09,72.97,73.07,120800.0,48.1476,48.2136,48.1344,48.2004,120800.0
2006-05-02 15:35:00,73.08,73.12,73.05,73.12,96100.0,48.207,48.2334,48.1872,48.2334,96100.0
2006-05-02 15:40:00,73.13,73.3,73.07,73.27,208100.0,48.24,48.3521,48.2004,48.3323,208100.0
2006-05-02 15:45:00,73.27,73.27,73.09,73.09,133600.0,48.3323,48.3323,48.2136,48.2136,133600.0
2006-05-02 15:50:00,73.1,73.4,73.08,73.37,207700.0,48.2202,48.4181,48.207,48.3983,207700.0
2006-05-02 15:55:00,73.38,73.46,73.35,73.37,314200.0,48.4049,48.4577,48.3851,48.3983,314200.0
2006-05-03 09:30:00,73.2,73.2,72.68,72.81,235600.0,48.2862,48.2862,47.9431,48.0289,235600.0
2006-05-03 09:35:00,72.81,72.84,72.7,72.71,67600.0,48.0289,48.0487,47.9563,47.9629,67600.0
2006-05-03 09:40:00,72.76,72.76,72.4,72.5,141100.0,47.9959,47.9959,47.7584,47.8244,141100.0
2006-05-03 09:45:00,72.5,72.7,72.46,72.49,325600.0,47.8244,47.9563,47.798,47.8178,325600.0
2006-05-03 09:50:00,72.49,72.51,72.37,72.45,131900.0,47.8178,47.831,47.7387,47.7914,131900.0
2006-05-03 09:55:00,72.39,72.55,72.36,72.51,180400.0,47.7519,47.8574,47.7321,47.831,180400.0
2006-05-03 10:00:00,72.51,72.55,72.36,72.5,140400.0,47.831,47.8574,47.7321,47.8244,140400.0
2006-05-03 10:05:00,72.5,72.58,72.4,72.41,174000.0,47.8244,47.8772,47.7584,47.765,174000.0
2006-05-03 10:10:00,72.41,72.67,72.39,72.42,106900.0,47.765,47.9366,47.7519,47.7716,106900.0
2006-05-03 10:15:00,72.42,72.49,72.39,72.4,81300.0,47.7716,47.8178,47.7519,47.7584,81300.0
2006-05-03 10:20:00,72.43,72.5,72.4,72.46,103400.0,47.7782,47.8244,47.7584,47.798,103400.0
2006-05-03 10:25:00,72.46,72.59,72.46,72.57,71800.0,47.798,47.8838,47.798,47.8706,71800.0
2006-05-03 10:30:00,72.51,72.55,71.79,71.99,263000.0,47.831,47.8574,47.3561,47.488,263000.0
2006-05-03 10:35:00,71.91,72.15,71.9,72.07,198800.0,47.4352,47.5935,47.4286,47.5408,198800.0
2006-05-03 10:40:00,72.06,72.14,72.01,72.05,143100.0,47.5342,47.5869,47.5012,47.5276,143100.0
2006-05-03 10:45:00,72.1,72.11,71.81,71.81,231300.0,47.5606,47.5671,47.3693,47.3693,231300.0
2006-05-03 10:50:00,71.82,71.91,71.74,71.79,265400.0,47.3759,47.4352,47.3231,47.3561,265400.0
2006-05-03 10:55:00,71.8,71.88,71.67,71.71,175000.0,47.3627,47.4154,47.2769,47.3033,175000.0
2006-05-03 11:00:00,71.71,71.83,71.67,71.82,143500.0,47.3033,47.3824,47.2769,47.3759,143500.0
2006-05-03 11:05:00,71.77,71.95,71.72,71.92,105900.0,47.3429,47.4616,47.3099,47.4418,105900.0
2006-05-03 11:10:00,71.94,72.12,71.92,72.04,129700.0,47.455,47.5737,47.4418,47.521,129700.0
2006-05-03 11:15:00,72.02,72.05,71.9,71.93,100400.0,47.5078,47.5276,47.4286,47.4484,100400.0
2006-05-03 11:20:00,71.93,72.04,71.83,72.03,53600.0,47.4484,47.521,47.3824,47.5144,53600.0
2006-05-03 11:25:00,72.03,72.06,71.79,71.8,95700.0,47.5144,47.5342,47.3561,47.3627,95700.0
2006-05-03 11:30:00,71.79,71.84,71.75,71.8,93900.0,47.3561,47.389,47.3297,47.3627,93900.0
2006-05-03 11:35:00,71.8,71.82,71.75,71.79,77300.0,47.3627,47.3759,47.3297,47.3561,77300.0
2006-05-03 11:40:00,71.8,72.0,71.79,72.0,86400.0,47.3627,47.4946,47.3561,47.4946,86400.0
2006-05-03 11:45:00,71.99,72.25,71.99,72.24,139400.0,47.488,47.6595,47.488,47.6529,139400.0
2006-05-03 11:50:00,72.24,72.35,72.2,72.25,162500.0,47.6529,47.7255,47.6265,47.6595,162500.0
2006-05-03 11:55:00,72.23,72.41,72.21,72.36,67700.0,47.6463,47.765,47.6331,47.7321,67700.0
2006-05-03 12:00:00,72.36,72.62,72.35,72.46,162000.0,47.7321,47.9036,47.7255,47.798,162000.0
2006-05-03 12:05:00,72.46,72.48,72.22,72.23,66000.0,47.798,47.8112,47.6397,47.6463,66000.0
2006-05-03 12:10:00,72.22,72.33,72.16,72.33,59200.0,47.6397,47.7123,47.6001,47.7123,59200.0
2006-05-03 12:15:00,72.31,72.63,72.29,72.63,112600.0,47.6991,47.9102,47.6859,47.9102,112600.0
2006-05-03 12:20:00,72.63,72.65,72.47,72.52,80000.0,47.9102,47.9234,47.8046,47.8376,80000.0
2006-05-03 12:25:00,72.49,72.49,72.24,72.34,83400.0,47.8178,47.8178,47.6529,47.7189,83400.0
2006-05-03 12:30:00,72.35,72.43,72.33,72.34,95600.0,47.7255,47.7782,47.7123,47.7189,95600.0
2006-05-03 12:35:00,72.35,72.35,72.16,72.18,143100.0,47.7255,47.7255,47.6001,47.6133,143100.0
2006-05-03 12:40:00,72.17,72.3,72.16,72.19,62500.0,47.6067,47.6925,47.6001,47.6199,62500.0
2006-05-03 12:45:00,72.21,72.33,72.18,72.2,47400.0,47.6331,47.7123,47.6133,47.6265,47400.0
2006-05-03 12:50:00,72.25,72.3,72.18,72.3,61000.0,47.6595,47.6925,47.6133,47.6925,61000.0
2006-05-03 12:55:00,72.31,72.34,72.19,72.24,34800.0,47.6991,47.7189,47.6199,47.6529,34800.0
2006-05-03 13:00:00,72.23,72.3,72.13,72.24,97300.0,47.6463,47.6925,47.5803,47.6529,97300.0
2006-05-03 13:05:00,72.25,72.34,72.17,72.17,56300.0,47.6595,47.7189,47.6067,47.6067,56300.0
2006-05-03 13:10:00,72.17,72.24,72.14,72.24,24800.0,47.6067,47.6529,47.5869,47.6529,24800.0
2006-05-03 13:15:00,72.22,72.31,72.17,72.3,32300.0,47.6397,47.6991,47.6067,47.6925,32300.0
2006-05-03 13:20:00,72.31,72.49,72.3,72.37,58800.0,47.6991,47.8178,47.6925,47.7387,58800.0
2006-05-03 13:25:00,72.36,72.43,72.34,72.34,38700.0,47.7321,47.7782,47.7189,47.7189,38700.0
2006-05-03 13:30:00,72.35,72.35,72.03,72.04,52100.0,47.7255,47.7255,47.5144,47.521,52100.0
2006-05-03 13:35:00,72.04,72.18,72.03,72.13,56800.0,47.521,47.6133,47.5144,47.5803,56800.0
2006-05-03 13:40:00,72.14,72.2,72.05,72.09,186400.0,47.5869,47.6265,47.5276,47.554,186400.0
2006-05-03 13:45:00,72.09,72.09,71.93,72.05,86800.0,47.554,47.554,47.4484,47.5276,86800.0
2006-05-03 13:50:00,72.06,72.06,71.79,72.0,96300.0,47.5342,47.5342,47.3561,47.4946,96300.0
2006-05-03 13:55:00,71.99,72.07,71.97,72.07,35200.0,47.488,47.5408,47.4748,47.5408,35200.0
2006-05-03 14:00:00,72.07,72.14,72.0,72.14,53800.0,47.5408,47.5869,47.4946,47.5869,53800.0
2006-05-03 14:05:00,72.14,72.14,71.86,71.87,81100.0,47.5869,47.5869,47.4022,47.4088,81100.0
2006-05-03 14:10:00,71.87,72.0,71.87,72.0,86300.0,47.4088,47.4946,47.4088,47.4946,86300.0
2006-05-03 14:15:00,71.97,72.0,71.88,71.95,54000.0,47.4748,47.4946,47.4154,47.4616,54000.0
2006-05-03 14:20:00,71.95,72.05,71.94,71.98,130300.0,47.4616,47.5276,47.455,47.4814,130300.0
2006-05-03 14:25:00,71.98,71.99,71.95,71.99,68700.0,47.4814,47.488,47.4616,47.488,68700.0
2006-05-03 14:30:00,72.0,72.07,71.95,72.02,71600.0,47.4946,47.5408,47.4616,47.5078,71600.0
2006-05-03 14:35:00,72.01,72.04,71.95,71.96,66400.0,47.5012,47.521,47.4616,47.4682,66400.0
2006-05-03 14:40:00,71.96,72.06,71.95,72.05,47300.0,47.4682,47.5342,47.4616,47.5276,47300.0
2006-05-03 14:45:00,72.05,72.05,71.96,72.03,55300.0,47.5276,47.5276,47.4682,47.5144,55300.0
2006-05-03 14:50:00,72.01,72.04,71.95,71.95,103200.0,47.5012,47.521,47.4616,47.4616,103200.0
2006-05-03 14:55:00,71.96,71.96,71.9,71.9,31000.0,47.4682,47.4682,47.4286,47.4286,31000.0
2006-05-03 15:00:00,71.9,72.07,71.89,72.02,93600.0,47.4286,47.5408,47.422,47.5078,93600.0
2006-05-03 15:05:00,72.1,72.2,72.08,72.17,115100.0,47.5606,47.6265,47.5474,47.6067,115100.0
2006-05-03 15:10:00,72.17,72.28,72.09,72.09,101300.0,47.6067,47.6793,47.554,47.554,101300.0
2006-05-03 15:15:00,72.1,72.14,71.91,71.91,66900.0,47.5606,47.5869,47.4352,47.4352,66900.0
2006-05-03 15:20:00,71.91,72.11,71.9,72.1,72400.0,47.4352,47.5671,47.4286,47.5606,72400.0
2006-05-03 15:25:00,72.09,72.25,72.02,72.24,90800.0,47.554,47.6595,47.5078,47.6529,90800.0
2006-05-03 15:30:00,72.24,72.5,72.24,72.46,121200.0,47.6529,47.8244,47.6529,47.798,121200.0
2006-05-03 15:35:00,72.46,72.6,72.39,72.5,140700.0,47.798,47.8904,47.7519,47.8244,140700.0
2006-05-03 15:40:00,72.5,72.69,72.49,72.69,147600.0,47.8244,47.9497,47.8178,47.9497,147600.0
2006-05-03 15:45:00,72.69,72.83,72.67,72.72,221200.0,47.9497,48.0421,47.9366,47.9695,221200.0
2006-05-03 15:50:00,72.72,72.74,72.48,72.53,182400.0,47.9695,47.9827,47.8112,47.8442,182400.0
2006-05-03 15:55:00,72.54,72.63,72.49,72.62,247800.0,47.8508,47.9102,47.8178,47.9036,247800.0
2006-05-04 09:30:00,71.5,71.75,71.19,71.6,287200.0,47.1648,47.3297,46.9603,47.2307,287200.0
2006-05-04 09:35:00,71.61,71.68,71.35,71.41,140200.0,47.2373,47.2835,47.0658,47.1054,140200.0
2006-05-04 09:40:00,71.41,71.96,71.41,71.77,122700.0,47.1054,47.4682,47.1054,47.3429,122700.0
2006-05-04 09:45:00,71.76,71.89,71.69,71.76,114000.0,47.3363,47.422,47.2901,47.3363,114000.0
2006-05-04 09:50:00,71.75,71.84,71.62,71.74,129800.0,47.3297,47.389,47.2439,47.3231,129800.0
2006-05-04 09:55:00,71.74,71.99,71.74,71.94,125300.0,47.3231,47.488,47.3231,47.455,125300.0
2006-05-04 10:00:00,71.92,72.57,71.84,72.19,167300.0,47.4418,47.8706,47.389,47.6199,167300.0
2006-05-04 10:05:00,72.19,72.33,71.75,72.23,171700.0,47.6199,47.7123,47.3297,47.6463,171700.0
2006-05-04 10:10:00,72.23,72.59,72.15,72.55,98000.0,47.6463,47.8838,47.5935,47.8574,98000.0
2006-05-04 10:15:00,72.54,72.54,72.26,72.38,133900.0,47.8508,47.8508,47.6661,47.7453,133900.0
2006-05-04 10:20:00,72.38,72.4,71.95,72.07,224200.0,47.7453,47.7584,47.4616,47.5408,224200.0
2006-05-04 10:25:00,72.09,72.12,71.9,71.93,123100.0,47.554,47.5737,47.4286,47.4484,123100.0
2006-05-04 10:30:00,71.92,72.4,71.92,72.4,280200.0,47.4418,47.7584,47.4418,47.7584,280200.0
2006-05-04 10:35:00,72.4,72.45,72.02,72.03,194100.0,47.7584,47.7914,47.5078,47.5144,194100.0
2006-05-04 10:40:00,72.03,72.03,71.82,71.91,155500.0,47.5144,47.5144,47.3759,47.4352,155500.0
2006-05-04 10:45:00,71.91,72.25,71.91,72.24,153000.0,47.4352,47.6595,47.4352,47.6529,153000.0
2006-05-04 10:50:00,72.24,72.42,72.18,72.28,147800.0,47.6529,47.7716,47.6133,47.6793,147800.0
2006-05-04 10:55:00,72.29,72.34,71.88,71.88,152400.0,47.6859,47.7189,47.4154,47.4154,152400.0
2006-05-04 11:00:00,71.85,71.92,71.61,71.63,133700.0,47.3956,47.4418,47.2373,47.2505,133700.0
2006-05-04 11:05:00,71.64,71.64,71.3,71.34,144300.0,47.2571,47.2571,47.0328,47.0592,144300.0
2006-05-04 11:10:00,71.34,71.36,71.05,71.13,207500.0,47.0592,47.0724,46.8679,46.9207,207500.0
2006-05-04 11:15:00,71.12,71.22,71.09,71.13,176700.0,46.9141,46.9801,46.8943,46.9207,176700.0
2006-05-04 11:20:00,71.1,71.25,71.03,71.24,133400.0,46.9009,46.9999,46.8547,46.9933,133400.0
2006-05-04 11:25:00,71.24,71.47,71.24,71.38,108900.0,46.9933,47.145,46.9933,47.0856,108900.0
2006-05-04 11:30:00,71.4,71.44,71.33,71.39,81000.0,47.0988,47.1252,47.0526,47.0922,81000.0
2006-05-04 11:35:00,71.39,71.44,71.23,71.37,72400.0,47.0922,47.1252,46.9867,47.079,72400.0
2006-05-04 11:40:00,71.36,71.39,71.13,71.16,153000.0,47.0724,47.0922,46.9207,46.9405,153000.0
2006-05-04 11:45:00,71.16,71.24,70.96,70.96,132500.0,46.9405,46.9933,46.8086,46.8086,132500.0
2006-05-04 11:50:00,70.95,71.02,70.59,70.61,156200.0,46.802,46.8481,46.5645,46.5777,156200.0
2006-05-04 11:55:00,70.61,70.9,70.55,70.89,141000.0,46.5777,46.769,46.5381,46.7624,141000.0
2006-05-04 12:00:00,70.88,70.97,70.64,70.64,120900.0,46.7558,46.8152,46.5975,46.5975,120900.0
2006-05-04 12:05:00,70.65,70.67,70.19,70.27,170200.0,46.6041,46.6173,46.3006,46.3534,170200.0
2006-05-04 12:10:00,70.28,70.48,70.18,70.41,140100.0,46.36,46.4919,46.294,46.4457,140100.0
2006-05-04 12:15:00,70.4,70.41,70.07,70.12,137300.0,46.4392,46.4457,46.2215,46.2545,137300.0
2006-05-04 12:20:00,70.12,70.16,69.25,69.97,191900.0,46.2545,46.2808,45.6806,46.1555,191900.0
2006-05-04 12:25:00,69.97,70.13,69.87,70.05,123100.0,46.1555,46.261,46.0895,46.2083,123100.0
2006-05-04 12:30:00,70.07,70.07,69.9,70.02,131200.0,46.2215,46.2215,46.1093,46.1885,131200.0
2006-05-04 12:35:00,70.02,70.25,70.02,70.11,83500.0,46.1885,46.3402,46.1885,46.2479,83500.0
2006-05-04 12:40:00,70.11,70.34,70.08,70.24,68300.0,46.2479,46.3996,46.2281,46.3336,68300.0
2006-05-04 12:45:00,70.2,70.27,70.07,70.16,117700.0,46.3072,46.3534,46.2215,46.2808,117700.0
2006-05-04 12:50:00,70.16,70.5,70.16,70.47,98800.0,46.2808,46.5051,46.2808,46.4853,98800.0
2006-05-04 12:55:00,70.48,70.49,70.37,70.48,65200.0,46.4919,46.4985,46.4194,46.4919,65200.0
2006-05-04 13:00:00,70.47,70.67,70.47,70.54,92000.0,46.4853,46.6173,46.4853,46.5315,92000.0
2006-05-04 13:05:00,70.54,70.56,70.33,70.35,86100.0,46.5315,46.5447,46.393,46.4062,86100.0
2006-05-04 13:10:00,70.36,70.5,70.28,70.42,71400.0,46.4128,46.5051,46.36,46.4523,71400.0
2006-05-04 13:15:00,70.43,70.75,70.4,70.72,42400.0,46.4589,46.67,46.4392,46.6502,42400.0
2006-05-04 13:20:00,70.74,70.8,70.61,70.61,60800.0,46.6634,46.703,46.5777,46.5777,60800.0
2006-05-04 13:25:00,70.61,70.62,70.35,70.44,83900.0,46.5777,46.5843,46.4062,46.4655,83900.0
2006-05-04 13:30:00,70.44,70.48,70.24,70.29,95200.0,46.4655,46.4919,46.3336,46.3666,95200.0
2006-05-04 13:35:00,70.29,70.3,70.05,70.18,88300.0,46.3666,46.3732,46.2083,46.294,88300.0
2006-05-04 13:40:00,70.18,70.37,70.15,70.33,91100.0,46.294,46.4194,46.2742,46.393,91100.0
2006-05-04 13:45:00,70.33,70.46,70.33,70.33,122900.0,46.393,46.4787,46.393,46.393,122900.0
2006-05-04 13:50:00,70.33,70.6,70.24,70.57,163400.0,46.393,46.5711,46.3336,46.5513,163400.0
2006-05-04 13:55:00,70.56,70.73,70.46,70.58,154000.0,46.5447,46.6568,46.4787,46.5579,154000.0
2006-05-04 14:00:00,70.62,70.65,70.24,70.26,110700.0,46.5843,46.6041,46.3336,46.3468,110700.0
2006-05-04 14:05:00,70.26,70.6,70.24,70.6,115800.0,46.3468,46.5711,46.3336,46.5711,115800.0
2006-05-04 14:10:00,70.6,70.93,70.58,70.9,106000.0,46.5711,46.7888,46.5579,46.769,106000.0
2006-05-04 14:15:00,70.88,70.92,70.73,70.9,108100.0,46.7558,46.7822,46.6568,46.769,108100.0
2006-05-04 14:20:00,70.9,70.95,70.56,70.59,80000.0,46.769,46.802,46.5447,46.5645,80000.0
2006-05-04 14:25:00,70.58,70.86,70.54,70.76,124400.0,46.5579,46.7426,46.5315,46.6766,124400.0
2006-05-04 14:30:00,70.79,70.86,70.75,70.85,75300.0,46.6964,46.7426,46.67,46.736,75300.0
2006-05-04 14:35:00,70.86,71.13,70.86,71.09,89800.0,46.7426,46.9207,46.7426,46.8943,89800.0
2006-05-04 14:40:00,71.08,71.1,70.97,71.01,128400.0,46.8877,46.9009,46.8152,46.8415,128400.0
2006-05-04 14:45:00,71.01,71.07,70.95,71.01,113500.0,46.8415,46.8811,46.802,46.8415,113500.0
2006-05-04 14:50:00,71.0,71.16,70.95,71.16,114700.0,46.8349,46.9405,46.802,46.9405,114700.0
2006-05-04 14:55:00,71.15,71.16,70.98,71.1,100000.0,46.9339,46.9405,46.8217,46.9009,100000.0
2006-05-04 15:00:00,71.09,71.1,70.98,71.01,108400.0,46.8943,46.9009,46.8217,46.8415,108400.0
2006-05-04 15:05:00,71.0,71.01,70.81,71.0,126800.0,46.8349,46.8415,46.7096,46.8349,126800.0
2006-05-04 15:10:00,71.0,71.11,71.0,71.03,83900.0,46.8349,46.9075,46.8349,46.8547,83900.0
2006-05-04 15:15:00,71.03,71.31,71.0,71.31,85300.0,46.8547,47.0394,46.8349,47.0394,85300.0
2006-05-04 15:20:00,71.32,71.48,71.31,71.36,123200.0,47.046,47.1516,47.0394,47.0724,123200.0
2006-05-04 15:25:00,71.35,71.5,71.3,71.5,130700.0,47.0658,47.1648,47.0328,47.1648,130700.0
2006-05-04 15:30:00,71.51,71.8,71.51,71.65,228200.0,47.1714,47.3627,47.1714,47.2637,228200.0
2006-05-04 15:35:00,71.64,71.65,71.55,71.55,145600.0,47.2571,47.2637,47.1977,47.1977,145600.0
2006-05-04 15:40:00,71.54,71.86,71.52,71.79,166200.0,47.1912,47.4022,47.178,47.3561,166200.0
2006-05-04 15:45:00,71.77,71.83,71.68,71.7,161100.0,47.3429,47.3824,47.2835,47.2967,161100.0
2006-05-04 15:50:00,71.72,71.73,71.6,71.64,127300.0,47.3099,47.3165,47.2307,47.2571,127300.0
2006-05-04 15:55:00,71.64,71.66,71.57,71.6,217900.0,47.2571,47.2703,47.2109,47.2307,217900.0
2006-05-05 09:30:00,72.2,72.2,72.02,72.13,161200.0,47.6265,47.6265,47.5078,47.5803,161200.0
2006-05-05 09:35:00,72.1,72.29,72.0,72.29,93100.0,47.5606,47.6859,47.4946,47.6859,93100.0
2006-05-05 09:40:00,72.28,72.42,72.25,72.37,211300.0,47.6793,47.7716,47.6595,47.7387,211300.0
2006-05-05 09:45:00,72.37,72.38,72.02,72.03,141700.0,47.7387,47.7453,47.5078,47.5144,141700.0
2006-05-05 09:50:00,72.02,72.13,72.0,72.06,132000.0,47.5078,47.5803,47.4946,47.5342,132000.0
2006-05-05 09:55:00,72.05,72.12,71.93,72.11,173200.0,47.5276,47.5737,47.4484,47.5671,173200.0
2006-05-05 10:00:00,72.11,72.11,71.79,71.79,156900.0,47.5671,47.5671,47.3561,47.3561,156900.0
2006-05-05 10:05:00,71.8,71.84,71.63,71.67,143400.0,47.3627,47.389,47.2505,47.2769,143400.0
2006-05-05 10:10:00,71.65,71.9,71.6,71.84,164300.0,47.2637,47.4286,47.2307,47.389,164300.0
2006-05-05 10:15:00,71.84,71.89,71.62,71.75,108600.0,47.389,47.422,47.2439,47.3297,108600.0
2006-05-05 10:20:00,71.76,71.83,71.6,71.63,150100.0,47.3363,47.3824,47.2307,47.2505,150100.0
2006-05-05 10:25:00,71.63,71.66,71.15,71.23,141100.0,47.2505,47.2703,46.9339,46.9867,141100.0
2006-05-05 10:30:00,71.24,71.41,71.22,71.35,145900.0,46.9933,47.1054,46.9801,47.0658,145900.0
2006-05-05 10:35:00,71.35,71.55,71.23,71.33,130000.0,47.0658,47.1977,46.9867,47.0526,130000.0
2006-05-05 10:40:00,71.34,71.34,71.11,71.17,147900.0,47.0592,47.0592,46.9075,46.9471,147900.0
2006-05-05 10:45:00,71.19,71.48,71.18,71.3,98100.0,46.9603,47.1516,46.9537,47.0328,98100.0
2006-05-05 10:50:00,71.28,71.76,71.28,71.75,75700.0,47.0196,47.3363,47.0196,47.3297,75700.0
2006-05-05 10:55:00,71.75,71.75,71.47,71.47,96300.0,47.3297,47.3297,47.145,47.145,96300.0
2006-05-05 11:00:00,71.47,71.63,71.3,71.39,90700.0,47.145,47.2505,47.0328,47.0922,90700.0
2006-05-05 11:05:00,71.4,71.46,71.27,71.31,93000.0,47.0988,47.1384,47.013,47.0394,93000.0
2006-05-05 11:10:00,71.35,71.46,71.3,71.45,91600.0,47.0658,47.1384,47.0328,47.1318,91600.0
2006-05-05 11:15:00,71.45,71.5,71.44,71.5,84200.0,47.1318,47.1648,47.1252,47.1648,84200.0
2006-05-05 11:20:00,71.49,71.5,71.38,71.39,76800.0,47.1582,47.1648,47.0856,47.0922,76800.0
2006-05-05 11:25:00,71.4,71.4,71.18,71.3,127600.0,47.0988,47.0988,46.9537,47.0328,127600.0
2006-05-05 11:30:00,71.35,71.46,71.34,71.34,76600.0,47.0658,47.1384,47.0592,47.0592,76600.0
2006-05-05 11:35:00,71.34,71.44,71.3,71.31,68700.0,47.0592,47.1252,47.0328,47.0394,68700.0
2006-05-05 11:40:00,71.32,71.43,71.3,71.35,144500.0,47.046,47.1186,47.0328,47.0658,144500.0
2006-05-05 11:45:00,71.38,71.52,71.37,71.51,123700.0,47.0856,47.178,47.079,47.1714,123700.0
2006-05-05 11:50:00,71.52,71.57,71.44,71.44,97100.0,47.178,47.2109,47.1252,47.1252,97100.0
2006-05-05 11:55:00,71.41,71.46,71.34,71.37,148600.0,47.1054,47.1384,47.0592,47.079,148600.0
2006-05-05 12:00:00,71.38,71.45,71.36,71.42,46500.0,47.0856,47.1318,47.0724,47.112,46500.0
2006-05-05 12:05:00,71.41,71.42,71.28,71.37,108500.0,47.1054,47.112,47.0196,47.079,108500.0
2006-05-05 12:10:00,71.36,71.4,71.25,71.29,72400.0,47.0724,47.0988,46.9999,47.0262,72400.0
2006-05-05 12:15:00,71.3,71.36,71.18,71.23,106400.0,47.0328,47.0724,46.9537,46.9867,106400.0
2006-05-05 12:20:00,71.23,71.32,71.2,71.26,71400.0,46.9867,47.046,46.9669,47.0064,71400.0
2006-05-05 12:25:00,71.26,71.3,71.16,71.17,79500.0,47.0064,47.0328,46.9405,46.9471,79500.0
2006-05-05 12:30:00,71.18,71.37,71.17,71.35,64100.0,46.9537,47.079,46.9471,47.0658,64100.0
2006-05-05 12:35:00,71.35,71.47,71.31,71.34,36000.0,47.0658,47.145,47.0394,47.0592,36000.0
2006-05-05 12:40:00,71.35,71.36,71.25,71.26,33900.0,47.0658,47.0724,46.9999,47.0064,33900.0
2006-05-05 12:45:00,71.26,71.26,71.0,71.0,96000.0,47.0064,47.0064,46.8349,46.8349,96000.0
2006-05-05 12:50:00,71.01,71.02,70.83,70.9,125300.0,46.8415,46.8481,46.7228,46.769,125300.0
2006-05-05 12:55:00,70.9,71.04,70.9,71.04,75400.0,46.769,46.8613,46.769,46.8613,75400.0
2006-05-05 13:00:00,71.04,71.22,71.04,71.16,63800.0,46.8613,46.9801,46.8613,46.9405,63800.0
2006-05-05 13:05:00,71.17,71.17,71.08,71.08,51500.0,46.9471,46.9471,46.8877,46.8877,51500.0
2006-05-05 13:10:00,71.08,71.22,71.06,71.17,48100.0,46.8877,46.9801,46.8745,46.9471,48100.0
2006-05-05 13:15:00,71.17,71.17,71.05,71.09,45100.0,46.9471,46.9471,46.8679,46.8943,45100.0
2006-05-05 13:20:00,71.08,71.13,71.08,71.08,42300.0,46.8877,46.9207,46.8877,46.8877,42300.0
2006-05-05 13:25:00,71.05,71.08,71.0,71.03,37800.0,46.8679,46.8877,46.8349,46.8547,37800.0
2006-05-05 13:30:00,71.03,71.12,71.03,71.1,44900.0,46.8547,46.9141,46.8547,46.9009,44900.0
2006-05-05 13:35:00,71.1,71.15,71.09,71.1,131200.0,46.9009,46.9339,46.8943,46.9009,131200.0
2006-05-05 13:40:00,71.1,71.19,71.06,71.17,83200.0,46.9009,46.9603,46.8745,46.9471,83200.0
2006-05-05 13:45:00,71.17,71.18,71.08,71.1,52700.0,46.9471,46.9537,46.8877,46.9009,52700.0
2006-05-05 13:50:00,71.1,71.24,71.09,71.23,124600.0,46.9009,46.9933,46.8943,46.9867,124600.0
2006-05-05 13:55:00,71.23,71.27,71.14,71.22,62100.0,46.9867,47.013,46.9273,46.9801,62100.0
2006-05-05 14:00:00,71.22,71.29,71.17,71.27,58700.0,46.9801,47.0262,46.9471,47.013,58700.0
2006-05-05 14:05:00,71.26,71.48,71.2,71.46,45800.0,47.0064,47.1516,46.9669,47.1384,45800.0
2006-05-05 14:10:00,71.47,71.52,71.36,71.38,107000.0,47.145,47.178,47.0724,47.0856,107000.0
2006-05-05 14:15:00,71.39,71.41,71.33,71.39,59100.0,47.0922,47.1054,47.0526,47.0922,59100.0
2006-05-05 14:20:00,71.4,71.5,71.37,71.49,92000.0,47.0988,47.1648,47.079,47.1582,92000.0
2006-05-05 14:25:00,71.5,71.55,71.48,71.5,99400.0,47.1648,47.1977,47.1516,47.1648,99400.0
2006-05-05 14:30:00,71.5,71.5,71.36,71.36,69200.0,47.1648,47.1648,47.0724,47.0724,69200.0
2006-05-05 14:35:00,71.35,71.41,71.28,71.32,44000.0,47.0658,47.1054,47.0196,47.046,44000.0
2006-05-05 14:40:00,71.32,71.4,71.28,71.4,45200.0,47.046,47.0988,47.0196,47.0988,45200.0
2006-05-05 14:45:00,71.39,71.47,71.37,71.45,67200.0,47.0922,47.145,47.079,47.1318,67200.0
2006-05-05 14:50:00,71.45,71.52,71.44,71.46,92800.0,47.1318,47.178,47.1252,47.1384,92800.0
2006-05-05 14:55:00,71.47,71.48,71.41,71.41,52800.0,47.145,47.1516,47.1054,47.1054,52800.0
2006-05-05 15:00:00,71.41,71.45,71.35,71.43,39200.0,47.1054,47.1318,47.0658,47.1186,39200.0
2006-05-05 15:05:00,71.45,71.45,71.39,71.41,38500.0,47.1318,47.1318,47.0922,47.1054,38500.0
2006-05-05 15:10:00,71.42,71.53,71.42,71.53,70600.0,47.112,47.1846,47.112,47.1846,70600.0
2006-05-05 15:15:00,71.53,71.55,71.49,71.51,177900.0,47.1846,47.1977,47.1582,47.1714,177900.0
2006-05-05 15:20:00,71.5,71.53,71.47,71.48,47900.0,47.1648,47.1846,47.145,47.1516,47900.0
2006-05-05 15:25:00,71.49,71.56,71.44,71.46,75400.0,47.1582,47.2043,47.1252,47.1384,75400.0
2006-05-05 15:30:00,71.46,71.47,71.41,71.42,65200.0,47.1384,47.145,47.1054,47.112,65200.0
2006-05-05 15:35:00,71.44,71.51,71.41,71.5,92700.0,47.1252,47.1714,47.1054,47.1648,92700.0
2006-05-05 15:40:00,71.5,71.57,71.49,71.56,163800.0,47.1648,47.2109,47.1582,47.2043,163800.0
2006-05-05 15:45:00,71.57,71.58,71.43,71.49,96100.0,47.2109,47.2175,47.1186,47.1582,96100.0
2006-05-05 15:50:00,71.49,71.53,71.47,71.51,124400.0,47.1582,47.1846,47.145,47.1714,124400.0
2006-05-05 15:55:00,71.51,71.53,71.46,71.46,114100.0,47.1714,47.1846,47.1384,47.1384,114100.0
2006-05-08 09:30:00,70.9,70.9,70.9,70.9,200.0,46.769,46.769,46.769,46.769,200.0
2006-05-08 09:35:00,70.9,70.94,70.55,70.57,246900.0,46.769,46.7954,46.5381,46.5513,246900.0
2006-05-08 09:40:00,70.58,70.72,70.58,70.61,176700.0,46.5579,46.6502,46.5579,46.5777,176700.0
2006-05-08 09:45:00,70.57,70.57,70.16,70.27,140300.0,46.5513,46.5513,46.2808,46.3534,140300.0
2006-05-08 09:50:00,70.25,70.49,70.25,70.3,81000.0,46.3402,46.4985,46.3402,46.3732,81000.0
2006-05-08 09:55:00,70.35,70.4,70.09,70.11,104800.0,46.4062,46.4392,46.2347,46.2479,104800.0
2006-05-08 10:00:00,70.12,70.28,70.02,70.27,120200.0,46.2545,46.36,46.1885,46.3534,120200.0
2006-05-08 10:05:00,70.25,70.28,70.07,70.28,122200.0,46.3402,46.36,46.2215,46.36,122200.0
2006-05-08 10:10:00,70.27,70.32,70.03,70.06,91400.0,46.3534,46.3864,46.1951,46.2149,91400.0
2006-05-08 10:15:00,70.06,70.21,70.0,70.11,154800.0,46.2149,46.3138,46.1753,46.2479,154800.0
2006-05-08 10:20:00,70.11,70.22,70.01,70.16,70500.0,46.2479,46.3204,46.1819,46.2808,70500.0
2006-05-08 10:25:00,70.16,70.33,70.16,70.28,91100.0,46.2808,46.393,46.2808,46.36,91100.0
2006-05-08 10:30:00,70.31,70.36,70.05,70.09,94900.0,46.3798,46.4128,46.2083,46.2347,94900.0
2006-05-08 10:35:00,70.08,70.42,70.08,70.42,90500.0,46.2281,46.4523,46.2281,46.4523,90500.0
2006-05-08 10:40:00,70.41,70.43,70.17,70.18,95200.0,46.4457,46.4589,46.2874,46.294,95200.0
2006-05-08 10:45:00,70.17,70.17,70.0,70.08,94300.0,46.2874,46.2874,46.1753,46.2281,94300.0
2006-05-08 10:50:00,70.09,70.23,70.04,70.18,59400.0,46.2347,46.327,46.2017,46.294,59400.0
2006-05-08 10:55:00,70.13,70.14,69.99,70.0,145600.0,46.261,46.2676,46.1687,46.1753,145600.0
2006-05-08 11:00:00,70.0,70.07,69.9,69.96,66500.0,46.1753,46.2215,46.1093,46.1489,66500.0
2006-05-08 11:05:00,69.96,70.12,69.96,70.0,64500.0,46.1489,46.2545,46.1489,46.1753,64500.0
2006-05-08 11:10:00,70.0,70.1,69.98,70.02,53600.0,46.1753,46.2413,46.1621,46.1885,53600.0
2006-05-08 11:15:00,70.05,70.06,69.92,70.02,47200.0,46.2083,46.2149,46.1225,46.1885,47200.0
2006-05-08 11:20:00,70.04,70.06,69.93,69.95,44300.0,46.2017,46.2149,46.1291,46.1423,44300.0
2006-05-08 11:25:00,69.97,70.03,69.9,69.92,71000.0,46.1555,46.1951,46.1093,46.1225,71000.0
2006-05-08 11:30:00,69.92,70.09,69.92,70.09,45600.0,46.1225,46.2347,46.1225,46.2347,45600.0
2006-05-08 11:35:00,70.12,70.25,70.03,70.04,66600.0,46.2545,46.3402,46.1951,46.2017,66600.0
2006-05-08 11:40:00,70.04,70.13,70.01,70.01,54200.0,46.2017,46.261,46.1819,46.1819,54200.0
2006-05-08 11:45:00,70.02,70.02,69.87,69.93,58100.0,46.1885,46.1885,46.0895,46.1291,58100.0
2006-05-08 11:50:00,69.93,70.03,69.92,70.02,26000.0,46.1291,46.1951,46.1225,46.1885,26000.0
2006-05-08 11:55:00,70.02,70.15,69.92,70.15,67300.0,46.1885,46.2742,46.1225,46.2742,67300.0
2006-05-08 12:00:00,70.16,70.29,70.15,70.2,50100.0,46.2808,46.3666,46.2742,46.3072,50100.0
2006-05-08 12:05:00,70.18,70.19,69.97,69.97,54600.0,46.294,46.3006,46.1555,46.1555,54600.0
2006-05-08 12:10:00,69.96,69.96,69.87,69.87,53100.0,46.1489,46.1489,46.0895,46.0895,53100.0
2006-05-08 12:15:00,69.87,69.97,69.82,69.82,38900.0,46.0895,46.1555,46.0566,46.0566,38900.0
2006-05-08 12:20:00,69.81,69.86,69.74,69.86,88500.0,46.05,46.0829,46.0038,46.0829,88500.0
2006-05-08 12:25:00,69.87,70.0,69.82,69.96,58500.0,46.0895,46.1753,46.0566,46.1489,58500.0
2006-05-08 12:30:00,69.97,70.09,69.97,70.07,36000.0,46.1555,46.2347,46.1555,46.2215,36000.0
2006-05-08 12:35:00,70.07,70.19,70.07,70.16,42900.0,46.2215,46.3006,46.2215,46.2808,42900.0
2006-05-08 12:40:00,70.17,70.26,70.07,70.2,104200.0,46.2874,46.3468,46.2215,46.3072,104200.0
2006-05-08 12:45:00,70.22,70.27,70.09,70.17,62200.0,46.3204,46.3534,46.2347,46.2874,62200.0
2006-05-08 12:50:00,70.22,70.31,70.22,70.29,48700.0,46.3204,46.3798,46.3204,46.3666,48700.0
2006-05-08 12:55:00,70.3,70.32,70.15,70.15,46600.0,46.3732,46.3864,46.2742,46.2742,46600.0
2006-05-08 13:00:00,70.16,70.16,70.0,70.02,68400.0,46.2808,46.2808,46.1753,46.1885,68400.0
2006-05-08 13:05:00,70.02,70.05,69.99,70.05,45500.0,46.1885,46.2083,46.1687,46.2083,45500.0
2006-05-08 13:10:00,70.04,70.1,70.03,70.03,49400.0,46.2017,46.2413,46.1951,46.1951,49400.0
2006-05-08 13:15:00,70.04,70.21,70.01,70.21,63300.0,46.2017,46.3138,46.1819,46.3138,63300.0
2006-05-08 13:20:00,70.2,70.2,69.98,70.06,48400.0,46.3072,46.3072,46.1621,46.2149,48400.0
2006-05-08 13:25:00,70.05,70.05,69.9,69.92,43300.0,46.2083,46.2083,46.1093,46.1225,43300.0
2006-05-08 13:30:00,69.92,70.01,69.91,70.0,46500.0,46.1225,46.1819,46.1159,46.1753,46500.0
2006-05-08 13:35:00,70.01,70.15,69.97,70.14,49500.0,46.1819,46.2742,46.1555,46.2676,49500.0
2006-05-08 13:40:00,70.14,70.22,70.04,70.07,52600.0,46.2676,46.3204,46.2017,46.2215,52600.0
2006-05-08 13:45:00,70.07,70.08,70.0,70.03,39100.0,46.2215,46.2281,46.1753,46.1951,39100.0
2006-05-08 13:50:00,70.06,70.18,70.0,70.18,48600.0,46.2149,46.294,46.1753,46.294,48600.0
2006-05-08 13:55:00,70.17,70.41,70.17,70.37,96300.0,46.2874,46.4457,46.2874,46.4194,96300.0
2006-05-08 14:00:00,70.34,70.47,70.23,70.26,61900.0,46.3996,46.4853,46.327,46.3468,61900.0
2006-05-08 14:05:00,70.27,70.46,70.27,70.46,72600.0,46.3534,46.4787,46.3534,46.4787,72600.0
2006-05-08 14:10:00,70.45,70.67,70.45,70.56,87700.0,46.4721,46.6173,46.4721,46.5447,87700.0
2006-05-08 14:15:00,70.58,70.59,70.4,70.5,98800.0,46.5579,46.5645,46.4392,46.5051,98800.0
2006-05-08 14:20:00,70.49,70.67,70.42,70.67,77000.0,46.4985,46.6173,46.4523,46.6173,77000.0
2006-05-08 14:25:00,70.67,70.8,70.65,70.76,99400.0,46.6173,46.703,46.6041,46.6766,99400.0
2006-05-08 14:30:00,70.78,71.07,70.76,71.02,116700.0,46.6898,46.8811,46.6766,46.8481,116700.0
2006-05-08 14:35:00,71.02,71.23,71.01,71.21,99500.0,46.8481,46.9867,46.8415,46.9735,99500.0
2006-05-08 14:40:00,71.22,71.22,70.9,71.03,76500.0,46.9801,46.9801,46.769,46.8547,76500.0
2006-05-08 14:45:00,71.03,71.22,71.01,71.21,68800.0,46.8547,46.9801,46.8415,46.9735,68800.0
2006-05-08 14:50:00,71.21,71.22,71.05,71.06,56900.0,46.9735,46.9801,46.8679,46.8745,56900.0
2006-05-08 14:55:00,71.06,71.06,70.9,70.9,64100.0,46.8745,46.8745,46.769,46.769,64100.0
2006-05-08 15:00:00,70.91,70.94,70.71,70.87,53500.0,46.7756,46.7954,46.6436,46.7492,53500.0
2006-05-08 15:05:00,70.88,71.02,70.88,70.95,45400.0,46.7558,46.8481,46.7558,46.802,45400.0
2006-05-08 15:10:00,70.94,70.97,70.88,70.97,57600.0,46.7954,46.8152,46.7558,46.8152,57600.0
2006-05-08 15:15:00,70.98,71.02,70.89,70.9,42600.0,46.8217,46.8481,46.7624,46.769,42600.0
2006-05-08 15:20:00,70.9,71.14,70.9,71.12,68500.0,46.769,46.9273,46.769,46.9141,68500.0
2006-05-08 15:25:00,71.13,71.19,70.95,70.97,77100.0,46.9207,46.9603,46.802,46.8152,77100.0
2006-05-08 15:30:00,70.98,71.0,70.89,70.9,66800.0,46.8217,46.8349,46.7624,46.769,66800.0
2006-05-08 15:35:00,70.9,70.95,70.82,70.94,104900.0,46.769,46.802,46.7162,46.7954,104900.0
2006-05-08 15:40:00,70.93,71.09,70.93,71.08,89300.0,46.7888,46.8943,46.7888,46.8877,89300.0
2006-05-08 15:45:00,71.07,71.07,70.88,70.88,79600.0,46.8811,46.8811,46.7558,46.7558,79600.0
2006-05-08 15:50:00,70.87,71.0,70.85,70.96,95600.0,46.7492,46.8349,46.736,46.8086,95600.0
2006-05-08 15:55:00,70.96,70.96,70.82,70.85,123700.0,46.8086,46.8086,46.7162,46.736,123700.0
2006-05-09 09:30:00,71.1,71.1,70.8,70.94,171200.0,46.9009,46.9009,46.703,46.7954,171200.0
2006-05-09 09:35:00,70.96,71.4,70.94,71.35,71600.0,46.8086,47.0988,46.7954,47.0658,71600.0
2006-05-09 09:40:00,71.32,71.43,71.17,71.43,69400.0,47.046,47.1186,46.9471,47.1186,69400.0
2006-05-09 09:45:00,71.42,71.7,71.35,71.65,96000.0,47.112,47.2967,47.0658,47.2637,96000.0
2006-05-09 09:50:00,71.61,71.75,71.42,71.45,138900.0,47.2373,47.3297,47.112,47.1318,138900.0
2006-05-09 09:55:00,71.45,71.66,71.38,71.54,94400.0,47.1318,47.2703,47.0856,47.1912,94400.0
2006-05-09 10:00:00,71.54,71.75,71.4,71.75,85100.0,47.1912,47.3297,47.0988,47.3297,85100.0
2006-05-09 10:05:00,71.75,71.76,71.39,71.39,104800.0,47.3297,47.3363,47.0922,47.0922,104800.0
2006-05-09 10:10:00,71.38,71.62,71.23,71.24,84800.0,47.0856,47.2439,46.9867,46.9933,84800.0
2006-05-09 10:15:00,71.25,71.4,71.14,71.35,74600.0,46.9999,47.0988,46.9273,47.0658,74600.0
2006-05-09 10:20:00,71.33,71.6,71.3,71.57,62100.0,47.0526,47.2307,47.0328,47.2109,62100.0
2006-05-09 10:25:00,71.57,71.75,71.56,71.6,130800.0,47.2109,47.3297,47.2043,47.2307,130800.0
2006-05-09 10:30:00,71.6,71.87,71.6,71.82,87400.0,47.2307,47.4088,47.2307,47.3759,87400.0
2006-05-09 10:35:00,71.81,72.1,71.7,72.09,141600.0,47.3693,47.5606,47.2967,47.554,141600.0
2006-05-09 10:40:00,72.1,72.11,71.96,72.0,101200.0,47.5606,47.5671,47.4682,47.4946,101200.0
2006-05-09 10:45:00,71.97,72.06,71.95,72.02,71100.0,47.4748,47.5342,47.4616,47.5078,71100.0
2006-05-09 10:50:00,72.04,72.12,71.91,71.96,75700.0,47.521,47.5737,47.4352,47.4682,75700.0
2006-05-09 10:55:00,71.97,72.23,71.94,72.23,77600.0,47.4748,47.6463,47.455,47.6463,77600.0
2006-05-09 11:00:00,72.23,72.32,71.98,72.0,100900.0,47.6463,47.7057,47.4814,47.4946,100900.0
2006-05-09 11:05:00,72.0,72.15,71.99,72.01,65600.0,47.4946,47.5935,47.488,47.5012,65600.0
2006-05-09 11:10:00,72.03,72.12,71.96,72.09,89400.0,47.5144,47.5737,47.4682,47.554,89400.0
2006-05-09 11:15:00,72.08,72.09,71.8,71.88,82400.0,47.5474,47.554,47.3627,47.4154,82400.0
2006-05-09 11:20:00,71.86,71.91,71.78,71.89,41500.0,47.4022,47.4352,47.3495,47.422,41500.0
2006-05-09 11:25:00,71.88,71.93,71.77,71.81,44000.0,47.4154,47.4484,47.3429,47.3693,44000.0
2006-05-09 11:30:00,71.83,71.9,71.75,71.75,36000.0,47.3824,47.4286,47.3297,47.3297,36000.0
2006-05-09 11:35:00,71.75,71.77,71.67,71.69,62400.0,47.3297,47.3429,47.2769,47.2901,62400.0
2006-05-09 11:40:00,71.69,71.86,71.65,71.77,44900.0,47.2901,47.4022,47.2637,47.3429,44900.0
2006-05-09 11:45:00,71.77,71.77,71.59,71.77,43700.0,47.3429,47.3429,47.2241,47.3429,43700.0
2006-05-09 11:50:00,71.78,71.81,71.6,71.64,27100.0,47.3495,47.3693,47.2307,47.2571,27100.0
2006-05-09 11:55:00,71.63,71.71,71.62,71.67,46200.0,47.2505,47.3033,47.2439,47.2769,46200.0
2006-05-09 12:00:00,71.67,71.67,71.51,71.59,59500.0,47.2769,47.2769,47.1714,47.2241,59500.0
2006-05-09 12:05:00,71.58,71.62,71.38,71.4,56800.0,47.2175,47.2439,47.0856,47.0988,56800.0
2006-05-09 12:10:00,71.4,71.5,71.27,71.49,83300.0,47.0988,47.1648,47.013,47.1582,83300.0
2006-05-09 12:15:00,71.5,71.56,71.37,71.53,51300.0,47.1648,47.2043,47.079,47.1846,51300.0
2006-05-09 12:20:00,71.49,71.66,71.49,71.59,39300.0,47.1582,47.2703,47.1582,47.2241,39300.0
2006-05-09 12:25:00,71.59,71.62,71.4,71.45,34000.0,47.2241,47.2439,47.0988,47.1318,34000.0
2006-05-09 12:30:00,71.45,71.46,71.39,71.46,31600.0,47.1318,47.1384,47.0922,47.1384,31600.0
2006-05-09 12:35:00,71.46,71.53,71.38,71.38,23600.0,47.1384,47.1846,47.0856,47.0856,23600.0
2006-05-09 12:40:00,71.39,71.53,71.35,71.42,52800.0,47.0922,47.1846,47.0658,47.112,52800.0
2006-05-09 12:45:00,71.43,71.57,71.42,71.57,29700.0,47.1186,47.2109,47.112,47.2109,29700.0
2006-05-09 12:50:00,71.56,71.57,71.46,71.46,20000.0,47.2043,47.2109,47.1384,47.1384,20000.0
2006-05-09 12:55:00,71.46,71.54,71.45,71.5,32400.0,47.1384,47.1912,47.1318,47.1648,32400.0
2006-05-09 13:00:00,71.51,71.55,71.44,71.51,29500.0,47.1714,47.1977,47.1252,47.1714,29500.0
2006-05-09 13:05:00,71.51,71.55,71.42,71.42,36200.0,47.1714,47.1977,47.112,47.112,36200.0
2006-05-09 13:10:00,71.4,71.43,71.19,71.23,56100.0,47.0988,47.1186,46.9603,46.9867,56100.0
2006-05-09 13:15:00,71.25,71.5,71.2,71.44,40300.0,46.9999,47.1648,46.9669,47.1252,40300.0
2006-05-09 13:20:00,71.44,71.48,71.4,71.41,32600.0,47.1252,47.1516,47.0988,47.1054,32600.0
2006-05-09 13:25:00,71.42,71.74,71.4,71.73,69500.0,47.112,47.3231,47.0988,47.3165,69500.0
2006-05-09 13:30:00,71.73,71.84,71.62,71.81,54600.0,47.3165,47.389,47.2439,47.3693,54600.0
2006-05-09 13:35:00,71.82,71.83,71.64,71.7,42100.0,47.3759,47.3824,47.2571,47.2967,42100.0
2006-05-09 13:40:00,71.69,71.83,71.63,71.63,63700.0,47.2901,47.3824,47.2505,47.2505,63700.0
2006-05-09 13:45:00,71.64,71.72,71.62,71.66,23100.0,47.2571,47.3099,47.2439,47.2703,23100.0
2006-05-09 13:50:00,71.67,71.68,71.45,71.5,44800.0,47.2769,47.2835,47.1318,47.1648,44800.0
2006-05-09 13:55:00,71.49,71.6,71.41,71.56,38900.0,47.1582,47.2307,47.1054,47.2043,38900.0
2006-05-09 14:00:00,71.54,71.55,71.39,71.43,46800.0,47.1912,47.1977,47.0922,47.1186,46800.0
2006-05-09 14:05:00,71.43,71.57,71.42,71.57,74800.0,47.1186,47.2109,47.112,47.2109,74800.0
2006-05-09 14:10:00,71.56,71.66,71.54,71.57,99000.0,47.2043,47.2703,47.1912,47.2109,99000.0
2006-05-09 14:15:00,71.56,71.59,71.45,71.58,36100.0,47.2043,47.2241,47.1318,47.2175,36100.0
2006-05-09 14:20:00,71.59,71.62,71.46,71.54,30700.0,47.2241,47.2439,47.1384,47.1912,30700.0
2006-05-09 14:25:00,71.55,71.6,71.39,71.43,27500.0,47.1977,47.2307,47.0922,47.1186,27500.0
2006-05-09 14:30:00,71.43,71.43,71.28,71.33,40400.0,47.1186,47.1186,47.0196,47.0526,40400.0
2006-05-09 14:35:00,71.35,71.5,71.35,71.48,26200.0,47.0658,47.1648,47.0658,47.1516,26200.0
2006-05-09 14:40:00,71.48,71.54,71.45,71.47,35500.0,47.1516,47.1912,47.1318,47.145,35500.0
2006-05-09 14:45:00,71.47,71.48,71.44,71.46,17100.0,47.145,47.1516,47.1252,47.1384,17100.0
2006-05-09 14:50:00,71.47,71.58,71.47,71.57,24000.0,47.145,47.2175,47.145,47.2109,24000.0
2006-05-09 14:55:00,71.6,71.64,71.55,71.62,36900.0,47.2307,47.2571,47.1977,47.2439,36900.0
2006-05-09 15:00:00,71.63,71.67,71.56,71.65,38500.0,47.2505,47.2769,47.2043,47.2637,38500.0
2006-05-09 15:05:00,71.65,71.8,71.63,71.63,105000.0,47.2637,47.3627,47.2505,47.2505,105000.0
2006-05-09 15:10:00,71.64,71.67,71.55,71.6,52000.0,47.2571,47.2769,47.1977,47.2307,52000.0
2006-05-09 15:15:00,71.6,71.83,71.59,71.83,54300.0,47.2307,47.3824,47.2241,47.3824,54300.0
2006-05-09 15:20:00,71.83,71.86,71.59,71.59,95500.0,47.3824,47.4022,47.2241,47.2241,95500.0
2006-05-09 15:25:00,71.58,71.58,71.51,71.58,65200.0,47.2175,47.2175,47.1714,47.2175,65200.0
2006-05-09 15:30:00,71.58,71.58,71.43,71.49,68700.0,47.2175,47.2175,47.1186,47.1582,68700.0
2006-05-09 15:35:00,71.49,71.63,71.49,71.6,51300.0,47.1582,47.2505,47.1582,47.2307,51300.0
2006-05-09 15:40:00,71.59,71.68,71.58,71.65,63300.0,47.2241,47.2835,47.2175,47.2637,63300.0
2006-05-09 15:45:00,71.66,71.67,71.48,71.48,83600.0,47.2703,47.2769,47.1516,47.1516,83600.0
2006-05-09 15:50:00,71.51,71.59,71.47,71.58,305400.0,47.1714,47.2241,47.145,47.2175,305400.0
2006-05-09 15:55:00,71.58,71.78,71.57,71.77,140300.0,47.2175,47.3495,47.2109,47.3429,140300.0
2006-05-10 09:30:00,71.4,71.4,71.4,71.4,0.0,47.0988,47.0988,47.0988,47.0988,0.0
2006-05-10 09:35:00,71.65,71.78,71.33,71.5,152400.0,47.2637,47.3495,47.0526,47.1648,152400.0
2006-05-10 09:40:00,71.5,71.77,71.47,71.67,54500.0,47.1648,47.3429,47.145,47.2769,54500.0
2006-05-10 09:45:00,71.69,71.94,71.66,71.67,96700.0,47.2901,47.455,47.2703,47.2769,96700.0
2006-05-10 09:50:00,71.67,71.93,71.66,71.8,71600.0,47.2769,47.4484,47.2703,47.3627,71600.0
2006-05-10 09:55:00,71.8,71.9,71.7,71.77,52900.0,47.3627,47.4286,47.2967,47.3429,52900.0
2006-05-10 10:00:00,71.83,72.05,71.77,72.02,142500.0,47.3824,47.5276,47.3429,47.5078,142500.0
2006-05-10 10:05:00,72.01,72.25,72.01,72.08,126100.0,47.5012,47.6595,47.5012,47.5474,126100.0
2006-05-10 10:10:00,72.08,72.23,72.08,72.18,68000.0,47.5474,47.6463,47.5474,47.6133,68000.0
2006-05-10 10:15:00,72.18,72.18,71.95,71.99,97100.0,47.6133,47.6133,47.4616,47.488,97100.0
2006-05-10 10:20:00,71.99,72.2,71.97,72.12,86700.0,47.488,47.6265,47.4748,47.5737,86700.0
2006-05-10 10:25:00,72.11,72.15,72.0,72.15,99400.0,47.5671,47.5935,47.4946,47.5935,99400.0
2006-05-10 10:30:00,72.12,72.14,71.55,72.01,229500.0,47.5737,47.5869,47.1977,47.5012,229500.0
2006-05-10 10:35:00,71.99,72.1,71.7,71.75,281700.0,47.488,47.5606,47.2967,47.3297,281700.0
2006-05-10 10:40:00,71.75,72.0,71.7,71.98,207800.0,47.3297,47.4946,47.2967,47.4814,207800.0
2006-05-10 10:45:00,71.98,72.0,71.74,71.76,123600.0,47.4814,47.4946,47.3231,47.3363,123600.0
2006-05-10 10:50:00,71.76,72.2,71.75,72.18,93200.0,47.3363,47.6265,47.3297,47.6133,93200.0
2006-05-10 10:55:00,72.2,72.35,72.15,72.33,156900.0,47.6265,47.7255,47.5935,47.7123,156900.0
2006-05-10 11:00:00,72.36,72.85,72.35,72.61,205400.0,47.7321,48.0553,47.7255,47.897,205400.0
2006-05-10 11:05:00,72.6,72.63,72.25,72.39,140500.0,47.8904,47.9102,47.6595,47.7519,140500.0
2006-05-10 11:10:00,72.4,72.5,72.34,72.38,63800.0,47.7584,47.8244,47.7189,47.7453,63800.0
2006-05-10 11:15:00,72.38,72.38,71.92,72.12,104700.0,47.7453,47.7453,47.4418,47.5737,104700.0
2006-05-10 11:20:00,72.08,72.28,72.08,72.25,59100.0,47.5474,47.6793,47.5474,47.6595,59100.0
2006-05-10 11:25:00,72.24,72.37,72.17,72.23,69600.0,47.6529,47.7387,47.6067,47.6463,69600.0
2006-05-10 11:30:00,72.28,72.37,72.22,72.24,36500.0,47.6793,47.7387,47.6397,47.6529,36500.0
2006-05-10 11:35:00,72.24,72.27,72.0,72.06,68500.0,47.6529,47.6727,47.4946,47.5342,68500.0
2006-05-10 11:40:00,72.09,72.11,71.93,71.95,70000.0,47.554,47.5671,47.4484,47.4616,70000.0
2006-05-10 11:45:00,71.95,72.05,71.91,72.0,120300.0,47.4616,47.5276,47.4352,47.4946,120300.0
2006-05-10 11:50:00,71.99,71.99,71.83,71.9,49000.0,47.488,47.488,47.3824,47.4286,49000.0
2006-05-10 11:55:00,71.9,72.06,71.88,72.0,32800.0,47.4286,47.5342,47.4154,47.4946,32800.0
2006-05-10 12:00:00,71.99,72.16,71.99,72.15,40100.0,47.488,47.6001,47.488,47.5935,40100.0
2006-05-10 12:05:00,72.15,72.35,72.1,72.31,69100.0,47.5935,47.7255,47.5606,47.6991,69100.0
2006-05-10 12:10:00,72.29,72.33,72.18,72.23,51800.0,47.6859,47.7123,47.6133,47.6463,51800.0
2006-05-10 12:15:00,72.23,72.23,72.14,72.17,31600.0,47.6463,47.6463,47.5869,47.6067,31600.0
2006-05-10 12:20:00,72.17,72.22,72.16,72.19,38800.0,47.6067,47.6397,47.6001,47.6199,38800.0
2006-05-10 12:25:00,72.19,72.33,72.17,72.31,36500.0,47.6199,47.7123,47.6067,47.6991,36500.0
2006-05-10 12:30:00,72.32,72.34,72.22,72.23,51600.0,47.7057,47.7189,47.6397,47.6463,51600.0
2006-05-10 12:35:00,72.24,72.27,72.19,72.27,29100.0,47.6529,47.6727,47.6199,47.6727,29100.0
2006-05-10 12:40:00,72.26,72.26,72.15,72.23,44600.0,47.6661,47.6661,47.5935,47.6463,44600.0
2006-05-10 12:45:00,72.2,72.36,72.14,72.36,68500.0,47.6265,47.7321,47.5869,47.7321,68500.0
2006-05-10 12:50:00,72.36,72.4,72.22,72.26,87000.0,47.7321,47.7584,47.6397,47.6661,87000.0
2006-05-10 12:55:00,72.27,72.4,72.26,72.4,53800.0,47.6727,47.7584,47.6661,47.7584,53800.0
2006-05-10 13:00:00,72.4,72.55,72.34,72.5,109100.0,47.7584,47.8574,47.7189,47.8244,109100.0
2006-05-10 13:05:00,72.5,72.51,72.22,72.25,128800.0,47.8244,47.831,47.6397,47.6595,128800.0
2006-05-10 13:10:00,72.25,72.35,72.18,72.3,70300.0,47.6595,47.7255,47.6133,47.6925,70300.0
2006-05-10 13:15:00,72.29,72.39,72.22,72.22,78300.0,47.6859,47.7519,47.6397,47.6397,78300.0
2006-05-10 13:20:00,72.22,72.42,72.2,72.23,121300.0,47.6397,47.7716,47.6265,47.6463,121300.0
2006-05-10 13:25:00,72.23,72.27,72.17,72.24,66000.0,47.6463,47.6727,47.6067,47.6529,66000.0
2006-05-10 13:30:00,72.24,72.38,72.19,72.34,42200.0,47.6529,47.7453,47.6199,47.7189,42200.0
2006-05-10 13:35:00,72.34,72.37,72.13,72.18,46600.0,47.7189,47.7387,47.5803,47.6133,46600.0
2006-05-10 13:40:00,72.18,72.29,72.15,72.27,34100.0,47.6133,47.6859,47.5935,47.6727,34100.0
2006-05-10 13:45:00,72.27,72.28,72.12,72.19,36800.0,47.6727,47.6793,47.5737,47.6199,36800.0
2006-05-10 13:50:00,72.2,72.21,71.9,71.99,75600.0,47.6265,47.6331,47.4286,47.488,75600.0
2006-05-10 13:55:00,71.99,72.04,71.9,72.01,33600.0,47.488,47.521,47.4286,47.5012,33600.0
2006-05-10 14:00:00,72.0,72.04,71.9,71.91,47200.0,47.4946,47.521,47.4286,47.4352,47200.0
2006-05-10 14:05:00,71.91,72.0,71.9,71.98,73100.0,47.4352,47.4946,47.4286,47.4814,73100.0
2006-05-10 14:10:00,71.97,72.18,71.92,72.17,67300.0,47.4748,47.6133,47.4418,47.6067,67300.0
2006-05-10 14:15:00,72.17,72.2,71.9,72.03,89000.0,47.6067,47.6265,47.4286,47.5144,89000.0
2006-05-10 14:20:00,72.18,72.38,72.09,72.21,89400.0,47.6133,47.7453,47.554,47.6331,89400.0
2006-05-10 14:25:00,72.25,72.3,72.11,72.11,68800.0,47.6595,47.6925,47.5671,47.5671,68800.0
2006-05-10 14:30:00,72.15,72.28,72.06,72.18,76400.0,47.5935,47.6793,47.5342,47.6133,76400.0
2006-05-10 14:35:00,72.18,72.4,72.17,72.37,72300.0,47.6133,47.7584,47.6067,47.7387,72300.0
2006-05-10 14:40:00,72.37,72.59,72.25,72.59,98300.0,47.7387,47.8838,47.6595,47.8838,98300.0
2006-05-10 14:45:00,72.57,72.62,72.35,72.41,106700.0,47.8706,47.9036,47.7255,47.765,106700.0
2006-05-10 14:50:00,72.4,72.5,72.35,72.49,89200.0,47.7584,47.8244,47.7255,47.8178,89200.0
2006-05-10 14:55:00,72.48,72.59,72.37,72.59,53500.0,47.8112,47.8838,47.7387,47.8838,53500.0
2006-05-10 15:00:00,72.58,72.67,72.53,72.6,186300.0,47.8772,47.9366,47.8442,47.8904,186300.0
2006-05-10 15:05:00,72.6,72.7,72.43,72.61,91500.0,47.8904,47.9563,47.7782,47.897,91500.0
2006-05-10 15:10:00,72.63,72.63,72.4,72.43,88900.0,47.9102,47.9102,47.7584,47.7782,88900.0
2006-05-10 15:15:00,72.43,72.6,72.31,72.6,75400.0,47.7782,47.8904,47.6991,47.8904,75400.0
2006-05-10 15:20:00,72.59,72.76,72.57,72.65,113600.0,47.8838,47.9959,47.8706,47.9234,113600.0
2006-05-10 15:25:00,72.67,72.73,72.55,72.59,115600.0,47.9366,47.9761,47.8574,47.8838,115600.0
2006-05-10 15:30:00,72.59,72.73,72.52,72.59,108600.0,47.8838,47.9761,47.8376,47.8838,108600.0
2006-05-10 15:35:00,72.61,72.65,72.56,72.61,125200.0,47.897,47.9234,47.864,47.897,125200.0
2006-05-10 15:40:00,72.61,72.75,72.61,72.75,108800.0,47.897,47.9893,47.897,47.9893,108800.0
2006-05-10 15:45:00,72.75,72.79,72.68,72.7,97600.0,47.9893,48.0157,47.9431,47.9563,97600.0
2006-05-10 15:50:00,72.7,72.9,72.7,72.9,128700.0,47.9563,48.0883,47.9563,48.0883,128700.0
2006-05-10 15:55:00,72.9,73.0,72.9,73.0,299800.0,48.0883,48.1542,48.0883,48.1542,299800.0
2006-05-11 09:30:00,74.0,74.0,73.8,73.85,1200.0,48.8139,48.8139,48.682,48.7149,1200.0
2006-05-11 09:35:00,74.74,74.75,73.58,73.85,309900.0,49.302,49.3086,48.5368,48.7149,309900.0
2006-05-11 09:40:00,73.85,73.89,73.68,73.73,111800.0,48.7149,48.7413,48.6028,48.6358,111800.0
2006-05-11 09:45:00,73.74,73.75,73.28,73.49,155500.0,48.6424,48.649,48.3389,48.4775,155500.0
2006-05-11 09:50:00,73.53,73.6,73.03,73.15,132100.0,48.5038,48.55,48.174,48.2532,132100.0
2006-05-11 09:55:00,73.15,73.33,73.13,73.19,75200.0,48.2532,48.3719,48.24,48.2796,75200.0
2006-05-11 10:00:00,73.18,73.3,73.09,73.23,78500.0,48.273,48.3521,48.2136,48.306,78500.0
2006-05-11 10:05:00,73.22,73.4,73.17,73.2,117300.0,48.2994,48.4181,48.2664,48.2862,117300.0
2006-05-11 10:10:00,73.24,73.46,73.23,73.44,82200.0,48.3126,48.4577,48.306,48.4445,82200.0
2006-05-11 10:15:00,73.42,73.42,73.21,73.4,122000.0,48.4313,48.4313,48.2928,48.4181,122000.0
2006-05-11 10:20:00,73.38,73.51,73.31,73.49,108500.0,48.4049,48.4907,48.3587,48.4775,108500.0
2006-05-11 10:25:00,73.5,73.61,73.4,73.59,128900.0,48.4841,48.5566,48.4181,48.5434,128900.0
2006-05-11 10:30:00,73.58,73.59,73.31,73.4,171100.0,48.5368,48.5434,48.3587,48.4181,171100.0
2006-05-11 10:35:00,73.41,73.42,73.05,73.1,147200.0,48.4247,48.4313,48.1872,48.2202,147200.0
2006-05-11 10:40:00,73.08,73.18,72.99,73.07,197400.0,48.207,48.273,48.1476,48.2004,197400.0
2006-05-11 10:45:00,73.07,73.07,72.85,73.0,138600.0,48.2004,48.2004,48.0553,48.1542,138600.0
2006-05-11 10:50:00,72.97,73.0,72.8,72.92,92000.0,48.1344,48.1542,48.0223,48.1015,92000.0
2006-05-11 10:55:00,72.95,73.17,72.92,72.98,91100.0,48.1213,48.2664,48.1015,48.141,91100.0
2006-05-11 11:00:00,72.98,73.19,72.98,73.0,108300.0,48.141,48.2796,48.141,48.1542,108300.0
2006-05-11 11:05:00,73.01,73.19,72.8,73.13,122200.0,48.1608,48.2796,48.0223,48.24,122200.0
2006-05-11 11:10:00,73.12,73.24,72.91,72.93,67200.0,48.2334,48.3126,48.0949,48.1081,67200.0
2006-05-11 11:15:00,72.96,73.13,72.94,73.12,49300.0,48.1278,48.24,48.1147,48.2334,49300.0
2006-05-11 11:20:00,73.12,73.13,72.89,72.92,54900.0,48.2334,48.24,48.0817,48.1015,54900.0
2006-05-11 11:25:00,72.92,72.96,72.52,72.54,104400.0,48.1015,48.1278,47.8376,47.8508,104400.0
2006-05-11 11:30:00,72.53,72.88,72.51,72.82,96100.0,47.8442,48.0751,47.831,48.0355,96100.0
2006-05-11 11:35:00,72.8,72.81,72.63,72.71,61600.0,48.0223,48.0289,47.9102,47.9629,61600.0
2006-05-11 11:40:00,72.72,72.92,72.71,72.86,65800.0,47.9695,48.1015,47.9629,48.0619,65800.0
2006-05-11 11:45:00,72.87,72.98,72.72,72.74,78700.0,48.0685,48.141,47.9695,47.9827,78700.0
2006-05-11 11:50:00,72.71,72.77,72.65,72.75,46800.0,47.9629,48.0025,47.9234,47.9893,46800.0
2006-05-11 11:55:00,72.75,72.76,72.63,72.66,46300.0,47.9893,47.9959,47.9102,47.93,46300.0
2006-05-11 12:00:00,72.67,72.67,72.57,72.58,39700.0,47.9366,47.9366,47.8706,47.8772,39700.0
2006-05-11 12:05:00,72.59,72.61,72.34,72.38,92600.0,47.8838,47.897,47.7189,47.7453,92600.0
2006-05-11 12:10:00,72.37,72.68,72.25,72.37,94300.0,47.7387,47.9431,47.6595,47.7387,94300.0
2006-05-11 12:15:00,72.39,72.39,72.22,72.28,66600.0,47.7519,47.7519,47.6397,47.6793,66600.0
2006-05-11 12:20:00,72.28,72.29,72.18,72.18,99200.0,47.6793,47.6859,47.6133,47.6133,99200.0
2006-05-11 12:25:00,72.18,72.18,71.81,71.9,129900.0,47.6133,47.6133,47.3693,47.4286,129900.0
2006-05-11 12:30:00,71.89,72.02,71.84,71.84,57600.0,47.422,47.5078,47.389,47.389,57600.0
2006-05-11 12:35:00,71.81,72.0,71.68,71.99,110300.0,47.3693,47.4946,47.2835,47.488,110300.0
2006-05-11 12:40:00,71.99,72.11,71.87,72.08,98400.0,47.488,47.5671,47.4088,47.5474,98400.0
2006-05-11 12:45:00,72.05,72.12,71.71,71.78,97900.0,47.5276,47.5737,47.3033,47.3495,97900.0
2006-05-11 12:50:00,71.84,72.12,71.77,72.08,74500.0,47.389,47.5737,47.3429,47.5474,74500.0
2006-05-11 12:55:00,72.08,72.08,71.85,71.86,79300.0,47.5474,47.5474,47.3956,47.4022,79300.0
2006-05-11 13:00:00,71.85,71.88,71.25,71.37,162500.0,47.3956,47.4154,46.9999,47.079,162500.0
2006-05-11 13:05:00,71.45,71.85,71.34,71.83,126000.0,47.1318,47.3956,47.0592,47.3824,126000.0
2006-05-11 13:10:00,71.85,72.01,71.75,72.01,80100.0,47.3956,47.5012,47.3297,47.5012,80100.0
2006-05-11 13:15:00,72.03,72.12,71.93,72.08,112300.0,47.5144,47.5737,47.4484,47.5474,112300.0
2006-05-11 13:20:00,72.06,72.08,71.93,71.94,76600.0,47.5342,47.5474,47.4484,47.455,76600.0
2006-05-11 13:25:00,71.92,72.05,71.92,72.0,86700.0,47.4418,47.5276,47.4418,47.4946,86700.0
2006-05-11 13:30:00,72.0,72.23,72.0,72.16,97100.0,47.4946,47.6463,47.4946,47.6001,97100.0
2006-05-11 13:35:00,72.15,72.22,72.09,72.09,69900.0,47.5935,47.6397,47.554,47.554,69900.0
2006-05-11 13:40:00,72.08,72.22,72.0,72.22,67600.0,47.5474,47.6397,47.4946,47.6397,67600.0
2006-05-11 13:45:00,72.23,72.23,72.03,72.16,77900.0,47.6463,47.6463,47.5144,47.6001,77900.0
2006-05-11 13:50:00,72.19,72.3,72.18,72.3,97500.0,47.6199,47.6925,47.6133,47.6925,97500.0
2006-05-11 13:55:00,72.3,72.39,72.25,72.38,149600.0,47.6925,47.7519,47.6595,47.7453,149600.0
2006-05-11 14:00:00,72.37,72.75,72.36,72.65,97600.0,47.7387,47.9893,47.7321,47.9234,97600.0
2006-05-11 14:05:00,72.66,72.7,72.56,72.65,69000.0,47.93,47.9563,47.864,47.9234,69000.0
2006-05-11 14:10:00,72.65,72.66,72.38,72.4,87800.0,47.9234,47.93,47.7453,47.7584,87800.0
2006-05-11 14:15:00,72.38,72.45,72.31,72.37,74200.0,47.7453,47.7914,47.6991,47.7387,74200.0
2006-05-11 14:20:00,72.37,72.42,72.34,72.42,47900.0,47.7387,47.7716,47.7189,47.7716,47900.0
2006-05-11 14:25:00,72.42,72.52,72.37,72.39,62500.0,47.7716,47.8376,47.7387,47.7519,62500.0
2006-05-11 14:30:00,72.36,72.38,72.17,72.2,76600.0,47.7321,47.7453,47.6067,47.6265,76600.0
2006-05-11 14:35:00,72.19,72.43,72.19,72.4,55800.0,47.6199,47.7782,47.6199,47.7584,55800.0
2006-05-11 14:40:00,72.4,72.41,72.14,72.15,43800.0,47.7584,47.765,47.5869,47.5935,43800.0
2006-05-11 14:45:00,72.15,72.3,72.15,72.2,52500.0,47.5935,47.6925,47.5935,47.6265,52500.0
2006-05-11 14:50:00,72.19,72.23,72.09,72.09,81000.0,47.6199,47.6463,47.554,47.554,81000.0
2006-05-11 14:55:00,72.1,72.13,71.77,71.85,84200.0,47.5606,47.5803,47.3429,47.3956,84200.0
2006-05-11 15:00:00,71.86,71.89,71.67,71.68,104200.0,47.4022,47.422,47.2769,47.2835,104200.0
2006-05-11 15:05:00,71.68,72.01,71.67,71.84,101700.0,47.2835,47.5012,47.2769,47.389,101700.0
2006-05-11 15:10:00,71.84,71.87,71.71,71.78,83500.0,47.389,47.4088,47.3033,47.3495,83500.0
2006-05-11 15:15:00,71.79,71.96,71.77,71.91,154400.0,47.3561,47.4682,47.3429,47.4352,154400.0
2006-05-11 15:20:00,71.9,71.92,71.73,71.87,68000.0,47.4286,47.4418,47.3165,47.4088,68000.0
2006-05-11 15:25:00,71.86,71.96,71.65,71.65,122300.0,47.4022,47.4682,47.2637,47.2637,122300.0
2006-05-11 15:30:00,71.65,71.79,71.5,71.71,150200.0,47.2637,47.3561,47.1648,47.3033,150200.0
2006-05-11 15:35:00,71.72,71.81,71.51,71.52,137600.0,47.3099,47.3693,47.1714,47.178,137600.0
2006-05-11 15:40:00,71.52,71.65,71.34,71.64,184500.0,47.178,47.2637,47.0592,47.2571,184500.0
2006-05-11 15:45:00,71.64,71.65,71.4,71.4,115100.0,47.2571,47.2637,47.0988,47.0988,115100.0
2006-05-11 15:50:00,71.41,71.5,71.39,71.49,141900.0,47.1054,47.1648,47.0922,47.1582,141900.0
2006-05-11 15:55:00,71.48,71.56,71.47,71.51,206700.0,47.1516,47.2043,47.145,47.1714,206700.0
2006-05-12 09:30:00,70.98,71.17,70.8,70.88,246200.0,46.8217,46.9471,46.703,46.7558,246200.0
2006-05-12 09:35:00,70.89,70.98,70.56,70.83,138700.0,46.7624,46.8217,46.5447,46.7228,138700.0
2006-05-12 09:40:00,70.83,71.3,70.76,71.24,154200.0,46.7228,47.0328,46.6766,46.9933,154200.0
2006-05-12 09:45:00,71.25,71.32,70.6,70.93,133200.0,46.9999,47.046,46.5711,46.7888,133200.0
2006-05-12 09:50:00,70.94,70.94,70.44,70.64,173400.0,46.7954,46.7954,46.4655,46.5975,173400.0
2006-05-12 09:55:00,70.64,71.21,70.62,71.2,103200.0,46.5975,46.9735,46.5843,46.9669,103200.0
2006-05-12 10:00:00,71.18,71.29,70.9,70.9,105000.0,46.9537,47.0262,46.769,46.769,105000.0
2006-05-12 10:05:00,70.9,70.94,70.64,70.9,122300.0,46.769,46.7954,46.5975,46.769,122300.0
2006-05-12 10:10:00,70.9,71.12,70.78,70.87,84200.0,46.769,46.9141,46.6898,46.7492,84200.0
2006-05-12 10:15:00,70.86,71.0,70.78,70.82,81300.0,46.7426,46.8349,46.6898,46.7162,81300.0
2006-05-12 10:20:00,70.82,70.94,70.73,70.73,79700.0,46.7162,46.7954,46.6568,46.6568,79700.0
2006-05-12 10:25:00,70.73,70.75,70.3,70.37,141500.0,46.6568,46.67,46.3732,46.4194,141500.0
2006-05-12 10:30:00,70.37,70.37,70.04,70.15,113400.0,46.4194,46.4194,46.2017,46.2742,113400.0
2006-05-12 10:35:00,70.14,70.22,69.99,69.99,135200.0,46.2676,46.3204,46.1687,46.1687,135200.0
2006-05-12 10:40:00,69.94,69.99,69.51,69.66,230500.0,46.1357,46.1687,45.8521,45.951,230500.0
2006-05-12 10:45:00,69.64,70.2,69.64,70.09,154200.0,45.9378,46.3072,45.9378,46.2347,154200.0
2006-05-12 10:50:00,70.09,70.29,70.06,70.25,166000.0,46.2347,46.3666,46.2149,46.3402,166000.0
2006-05-12 10:55:00,70.23,70.26,70.04,70.14,102900.0,46.327,46.3468,46.2017,46.2676,102900.0
2006-05-12 11:00:00,70.13,70.13,69.9,70.0,81900.0,46.261,46.261,46.1093,46.1753,81900.0
2006-05-12 11:05:00,70.02,70.09,69.95,70.03,59800.0,46.1885,46.2347,46.1423,46.1951,59800.0
2006-05-12 11:10:00,70.03,70.1,69.63,69.65,127700.0,46.1951,46.2413,45.9312,45.9444,127700.0
2006-05-12 11:15:00,69.63,69.63,69.21,69.21,183300.0,45.9312,45.9312,45.6542,45.6542,183300.0
2006-05-12 11:20:00,69.2,69.44,69.19,69.4,202300.0,45.6476,45.8059,45.641,45.7795,202300.0
2006-05-12 11:25:00,69.4,69.63,69.24,69.56,126500.0,45.7795,45.9312,45.674,45.885,126500.0
2006-05-12 11:30:00,69.63,69.98,69.51,69.65,199900.0,45.9312,46.1621,45.8521,45.9444,199900.0
2006-05-12 11:35:00,69.66,69.66,69.35,69.41,59100.0,45.951,45.951,45.7465,45.7861,59100.0
2006-05-12 11:40:00,69.41,69.44,69.05,69.11,111500.0,45.7861,45.8059,45.5486,45.5882,111500.0
2006-05-12 11:45:00,69.12,69.24,69.02,69.16,105300.0,45.5948,45.674,45.5288,45.6212,105300.0
2006-05-12 11:50:00,69.17,69.28,69.12,69.17,115900.0,45.6278,45.7003,45.5948,45.6278,115900.0
2006-05-12 11:55:00,69.19,69.3,69.11,69.21,116400.0,45.641,45.7135,45.5882,45.6542,116400.0
2006-05-12 12:00:00,69.21,69.52,69.18,69.48,101500.0,45.6542,45.8587,45.6344,45.8323,101500.0
2006-05-12 12:05:00,69.48,69.8,69.39,69.72,112100.0,45.8323,46.0434,45.7729,45.9906,112100.0
2006-05-12 12:10:00,69.72,69.72,69.46,69.53,113800.0,45.9906,45.9906,45.8191,45.8653,113800.0
2006-05-12 12:15:00,69.53,69.56,69.47,69.51,92700.0,45.8653,45.885,45.8257,45.8521,92700.0
2006-05-12 12:20:00,69.51,69.55,69.21,69.22,86800.0,45.8521,45.8785,45.6542,45.6608,86800.0
2006-05-12 12:25:00,69.22,69.43,69.21,69.43,105700.0,45.6608,45.7993,45.6542,45.7993,105700.0
2006-05-12 12:30:00,69.43,69.43,69.08,69.08,90700.0,45.7993,45.7993,45.5684,45.5684,90700.0
2006-05-12 12:35:00,69.08,69.34,69.07,69.34,93100.0,45.5684,45.7399,45.5618,45.7399,93100.0
2006-05-12 12:40:00,69.35,69.59,69.34,69.42,87500.0,45.7465,45.9048,45.7399,45.7927,87500.0
2006-05-12 12:45:00,69.41,69.43,69.3,69.35,60500.0,45.7861,45.7993,45.7135,45.7465,60500.0
2006-05-12 12:50:00,69.36,69.48,69.2,69.23,48100.0,45.7531,45.8323,45.6476,45.6674,48100.0
2006-05-12 12:55:00,69.21,69.33,69.13,69.33,94600.0,45.6542,45.7333,45.6014,45.7333,94600.0
2006-05-12 13:00:00,69.33,69.6,69.32,69.55,59100.0,45.7333,45.9114,45.7267,45.8785,59100.0
2006-05-12 13:05:00,69.58,69.61,69.28,69.28,73800.0,45.8982,45.918,45.7003,45.7003,73800.0
2006-05-12 13:10:00,69.29,69.47,69.24,69.32,55000.0,45.7069,45.8257,45.674,45.7267,55000.0
2006-05-12 13:15:00,69.32,69.44,69.18,69.42,64300.0,45.7267,45.8059,45.6344,45.7927,64300.0
2006-05-12 13:20:00,69.4,69.68,69.4,69.58,62200.0,45.7795,45.9642,45.7795,45.8982,62200.0
2006-05-12 13:25:00,69.59,69.76,69.53,69.63,75500.0,45.9048,46.017,45.8653,45.9312,75500.0
2006-05-12 13:30:00,69.59,69.78,69.59,69.76,73800.0,45.9048,46.0302,45.9048,46.017,73800.0
2006-05-12 13:35:00,69.77,69.9,69.68,69.82,77100.0,46.0236,46.1093,45.9642,46.0566,77100.0
2006-05-12 13:40:00,69.83,69.83,69.61,69.64,57300.0,46.0632,46.0632,45.918,45.9378,57300.0
2006-05-12 13:45:00,69.65,69.71,69.52,69.7,81400.0,45.9444,45.984,45.8587,45.9774,81400.0
2006-05-12 13:50:00,69.73,69.89,69.7,69.89,57200.0,45.9972,46.1027,45.9774,46.1027,57200.0
2006-05-12 13:55:00,69.89,69.93,69.61,69.64,77800.0,46.1027,46.1291,45.918,45.9378,77800.0
2006-05-12 14:00:00,69.65,69.92,69.62,69.69,66800.0,45.9444,46.1225,45.9246,45.9708,66800.0
2006-05-12 14:05:00,69.68,69.78,69.45,69.45,74300.0,45.9642,46.0302,45.8125,45.8125,74300.0
2006-05-12 14:10:00,69.46,69.93,69.45,69.9,90500.0,45.8191,46.1291,45.8125,46.1093,90500.0
2006-05-12 14:15:00,69.91,69.91,69.68,69.74,68700.0,46.1159,46.1159,45.9642,46.0038,68700.0
2006-05-12 14:20:00,69.72,69.87,69.71,69.74,71000.0,45.9906,46.0895,45.984,46.0038,71000.0
2006-05-12 14:25:00,69.75,69.84,69.5,69.6,88200.0,46.0104,46.0698,45.8455,45.9114,88200.0
2006-05-12 14:30:00,69.6,69.76,69.5,69.72,86800.0,45.9114,46.017,45.8455,45.9906,86800.0
2006-05-12 14:35:00,69.72,69.77,69.58,69.6,59700.0,45.9906,46.0236,45.8982,45.9114,59700.0
2006-05-12 14:40:00,69.6,69.7,69.45,69.46,73200.0,45.9114,45.9774,45.8125,45.8191,73200.0
2006-05-12 14:45:00,69.46,69.58,69.41,69.52,51000.0,45.8191,45.8982,45.7861,45.8587,51000.0
2006-05-12 14:50:00,69.52,69.52,69.21,69.36,66500.0,45.8587,45.8587,45.6542,45.7531,66500.0
2006-05-12 14:55:00,69.36,69.5,69.25,69.25,57900.0,45.7531,45.8455,45.6806,45.6806,57900.0
2006-05-12 15:00:00,69.25,69.45,69.22,69.39,91600.0,45.6806,45.8125,45.6608,45.7729,91600.0
2006-05-12 15:05:00,69.38,69.38,69.2,69.2,68800.0,45.7663,45.7663,45.6476,45.6476,68800.0
2006-05-12 15:10:00,69.2,69.35,69.19,69.33,113300.0,45.6476,45.7465,45.641,45.7333,113300.0
2006-05-12 15:15:00,69.32,69.39,69.21,69.37,119200.0,45.7267,45.7729,45.6542,45.7597,119200.0
2006-05-12 15:20:00,69.36,69.64,69.32,69.63,120700.0,45.7531,45.9378,45.7267,45.9312,120700.0
2006-05-12 15:25:00,69.59,69.69,69.5,69.56,153700.0,45.9048,45.9708,45.8455,45.885,153700.0
2006-05-12 15:30:00,69.55,69.56,69.2,69.28,125600.0,45.8785,45.885,45.6476,45.7003,125600.0
2006-05-12 15:35:00,69.29,69.45,69.14,69.25,170100.0,45.7069,45.8125,45.608,45.6806,170100.0
2006-05-12 15:40:00,69.25,69.35,68.88,68.89,218100.0,45.6806,45.7465,45.4365,45.4431,218100.0
2006-05-12 15:45:00,68.88,69.07,68.88,69.01,204500.0,45.4365,45.5618,45.4365,45.5222,204500.0
2006-05-12 15:50:00,69.0,69.02,68.8,68.84,211400.0,45.5156,45.5288,45.3837,45.4101,211400.0
2006-05-12 15:55:00,68.85,68.9,68.7,68.8,293300.0,45.4167,45.4497,45.3178,45.3837,293300.0
2006-05-15 09:30:00,67.03,67.2,67.03,67.03,1600.0,44.2161,44.3283,44.2161,44.2161,1600.0
2006-05-15 09:35:00,67.03,67.03,66.05,66.25,3700.0,44.2161,44.2161,43.5697,43.7016,3700.0
2006-05-15 09:40:00,66.94,66.94,66.5,66.7,1300.0,44.1568,44.1568,43.8665,43.9985,1300.0
2006-05-15 09:45:00,67.38,67.5,66.63,67.5,8300.0,44.447,44.5262,43.9523,44.5262,8300.0
2006-05-15 09:50:00,67.7,68.59,67.1,67.15,604000.0,44.6581,45.2452,44.2623,44.2953,604000.0
2006-05-15 09:55:00,67.1,67.45,67.08,67.45,253300.0,44.2623,44.4932,44.2491,44.4932,253300.0
2006-05-15 10:00:00,67.4,67.42,66.81,67.01,207900.0,44.4602,44.4734,44.071,44.2029,207900.0
2006-05-15 10:05:00,67.0,68.0,66.82,67.95,262900.0,44.1964,44.856,44.0776,44.823,262900.0
2006-05-15 10:10:00,67.95,68.06,67.73,67.83,153900.0,44.823,44.8956,44.6779,44.7439,153900.0
2006-05-15 10:15:00,68.0,68.3,67.77,68.06,210700.0,44.856,45.0539,44.7043,44.8956,210700.0
2006-05-15 10:20:00,68.04,68.06,67.76,67.85,174700.0,44.8824,44.8956,44.6977,44.7571,174700.0
2006-05-15 10:25:00,67.86,68.6,67.84,68.42,186200.0,44.7636,45.2518,44.7505,45.1331,186200.0
2006-05-15 10:30:00,68.42,68.44,68.14,68.43,144600.0,45.1331,45.1462,44.9484,45.1396,144600.0
2006-05-15 10:35:00,68.42,68.69,67.99,68.15,141100.0,45.1331,45.3112,44.8494,44.9549,141100.0
2006-05-15 10:40:00,68.15,68.38,68.05,68.18,118200.0,44.9549,45.1067,44.889,44.9747,118200.0
2006-05-15 10:45:00,68.2,68.2,67.88,68.03,164400.0,44.9879,44.9879,44.7768,44.8758,164400.0
2006-05-15 10:50:00,68.03,68.16,67.84,68.09,119300.0,44.8758,44.9615,44.7505,44.9154,119300.0
2006-05-15 10:55:00,68.05,68.15,67.91,68.0,152300.0,44.889,44.9549,44.7966,44.856,152300.0
2006-05-15 11:00:00,68.0,68.0,67.88,67.9,152300.0,44.856,44.856,44.7768,44.79,152300.0
2006-05-15 11:05:00,67.89,67.98,67.84,67.9,114500.0,44.7834,44.8428,44.7505,44.79,114500.0
2006-05-15 11:10:00,67.9,68.05,67.8,67.92,80800.0,44.79,44.889,44.7241,44.8032,80800.0
2006-05-15 11:15:00,67.9,67.94,67.77,67.85,81600.0,44.79,44.8164,44.7043,44.7571,81600.0
2006-05-15 11:20:00,67.85,67.85,67.54,67.54,65300.0,44.7571,44.7571,44.5526,44.5526,65300.0
2006-05-15 11:25:00,67.55,67.66,67.42,67.53,114700.0,44.5592,44.6317,44.4734,44.546,114700.0
2006-05-15 11:30:00,67.51,67.54,67.37,67.46,78700.0,44.5328,44.5526,44.4404,44.4998,78700.0
2006-05-15 11:35:00,67.45,67.51,67.34,67.5,64000.0,44.4932,44.5328,44.4206,44.5262,64000.0
2006-05-15 11:40:00,67.5,67.6,67.48,67.49,99600.0,44.5262,44.5921,44.513,44.5196,99600.0
2006-05-15 11:45:00,67.49,67.61,67.42,67.52,70100.0,44.5196,44.5987,44.4734,44.5394,70100.0
2006-05-15 11:50:00,67.51,67.64,67.46,67.57,72300.0,44.5328,44.6185,44.4998,44.5724,72300.0
2006-05-15 11:55:00,67.55,67.57,67.43,67.44,43300.0,44.5592,44.5724,44.48,44.4866,43300.0
2006-05-15 12:00:00,67.44,67.62,67.41,67.62,63600.0,44.4866,44.6053,44.4668,44.6053,63600.0
2006-05-15 12:05:00,67.63,67.65,67.28,67.35,82700.0,44.6119,44.6251,44.3811,44.4272,82700.0
2006-05-15 12:10:00,67.34,67.53,67.34,67.42,57600.0,44.4206,44.546,44.4206,44.4734,57600.0
2006-05-15 12:15:00,67.45,67.46,67.35,67.35,59300.0,44.4932,44.4998,44.4272,44.4272,59300.0
2006-05-15 12:20:00,67.35,67.35,67.15,67.26,90500.0,44.4272,44.4272,44.2953,44.3679,90500.0
2006-05-15 12:25:00,67.29,67.33,67.21,67.23,100100.0,44.3877,44.414,44.3349,44.3481,100100.0
2006-05-15 12:30:00,67.23,67.26,67.09,67.25,158900.0,44.3481,44.3679,44.2557,44.3613,158900.0
2006-05-15 12:35:00,67.28,67.36,67.23,67.29,71900.0,44.3811,44.4338,44.3481,44.3877,71900.0
2006-05-15 12:40:00,67.31,67.31,67.18,67.19,47500.0,44.4008,44.4008,44.3151,44.3217,47500.0
2006-05-15 12:45:00,67.18,67.28,67.18,67.26,270100.0,44.3151,44.3811,44.3151,44.3679,270100.0
2006-05-15 12:50:00,67.26,67.35,67.25,67.3,81200.0,44.3679,44.4272,44.3613,44.3942,81200.0
2006-05-15 12:55:00,67.31,67.34,67.24,67.27,71300.0,44.4008,44.4206,44.3547,44.3745,71300.0
2006-05-15 13:00:00,67.27,67.3,67.16,67.18,96400.0,44.3745,44.3942,44.3019,44.3151,96400.0
2006-05-15 13:05:00,67.16,67.18,66.9,66.92,126000.0,44.3019,44.3151,44.1304,44.1436,126000.0
2006-05-15 13:10:00,66.92,67.01,66.82,67.0,69500.0,44.1436,44.2029,44.0776,44.1964,69500.0
2006-05-15 13:15:00,67.0,67.01,66.88,66.9,99900.0,44.1964,44.2029,44.1172,44.1304,99900.0
2006-05-15 13:20:00,66.9,66.93,66.81,66.85,72700.0,44.1304,44.1502,44.071,44.0974,72700.0
2006-05-15 13:25:00,66.85,66.85,66.63,66.75,90200.0,44.0974,44.0974,43.9523,44.0314,90200.0
2006-05-15 13:30:00,66.76,66.76,66.6,66.71,101400.0,44.038,44.038,43.9325,44.0051,101400.0
2006-05-15 13:35:00,66.73,66.85,66.5,66.5,108800.0,44.0182,44.0974,43.8665,43.8665,108800.0
2006-05-15 13:40:00,66.51,66.75,66.5,66.65,171800.0,43.8731,44.0314,43.8665,43.9655,171800.0
2006-05-15 13:45:00,66.64,66.64,66.4,66.46,100600.0,43.9589,43.9589,43.8006,43.8401,100600.0
2006-05-15 13:50:00,66.46,66.6,66.36,66.48,129200.0,43.8401,43.9325,43.7742,43.8533,129200.0
2006-05-15 13:55:00,66.47,66.86,66.47,66.75,96600.0,43.8467,44.104,43.8467,44.0314,96600.0
2006-05-15 14:00:00,66.75,67.0,66.75,66.88,89000.0,44.0314,44.1964,44.0314,44.1172,89000.0
2006-05-15 14:05:00,66.88,67.0,66.76,66.95,120600.0,44.1172,44.1964,44.038,44.1634,120600.0
2006-05-15 14:10:00,66.94,66.96,66.78,66.82,79400.0,44.1568,44.17,44.0512,44.0776,79400.0
2006-05-15 14:15:00,66.83,66.87,66.62,66.84,82400.0,44.0842,44.1106,43.9457,44.0908,82400.0
2006-05-15 14:20:00,66.84,66.87,66.65,66.74,95100.0,44.0908,44.1106,43.9655,44.0248,95100.0
2006-05-15 14:25:00,66.73,66.88,66.67,66.87,134000.0,44.0182,44.1172,43.9787,44.1106,134000.0
2006-05-15 14:30:00,66.86,67.01,66.76,66.98,139900.0,44.104,44.2029,44.038,44.1832,139900.0
2006-05-15 14:35:00,66.98,67.02,66.81,66.89,80000.0,44.1832,44.2095,44.071,44.1238,80000.0
2006-05-15 14:40:00,66.88,66.91,66.75,66.79,78500.0,44.1172,44.137,44.0314,44.0578,78500.0
2006-05-15 14:45:00,66.79,66.83,66.69,66.75,117000.0,44.0578,44.0842,43.9919,44.0314,117000.0
2006-05-15 14:50:00,66.76,66.78,66.47,66.48,79400.0,44.038,44.0512,43.8467,43.8533,79400.0
2006-05-15 14:55:00,66.47,66.62,66.36,66.4,89600.0,43.8467,43.9457,43.7742,43.8006,89600.0
2006-05-15 15:00:00,66.4,66.44,66.15,66.15,215700.0,43.8006,43.827,43.6357,43.6357,215700.0
2006-05-15 15:05:00,66.15,66.35,66.14,66.34,275700.0,43.6357,43.7676,43.6291,43.761,275700.0
2006-05-15 15:10:00,66.35,66.6,66.35,66.57,151200.0,43.7676,43.9325,43.7676,43.9127,151200.0
2006-05-15 15:15:00,66.57,66.62,66.44,66.54,155700.0,43.9127,43.9457,43.827,43.8929,155700.0
2006-05-15 15:20:00,66.52,66.55,66.37,66.4,125200.0,43.8797,43.8995,43.7808,43.8006,125200.0
2006-05-15 15:25:00,66.4,66.42,66.35,66.35,86900.0,43.8006,43.8138,43.7676,43.7676,86900.0
2006-05-15 15:30:00,66.35,66.38,66.25,66.34,235000.0,43.7676,43.7874,43.7016,43.761,235000.0
2006-05-15 15:35:00,66.35,66.69,66.33,66.66,290100.0,43.7676,43.9919,43.7544,43.9721,290100.0
2006-05-15 15:40:00,66.65,67.02,66.64,66.91,258700.0,43.9655,44.2095,43.9589,44.137,258700.0
2006-05-15 15:45:00,66.93,67.05,66.91,66.93,252000.0,44.1502,44.2293,44.137,44.1502,252000.0
2006-05-15 15:50:00,66.93,67.05,66.92,66.99,248900.0,44.1502,44.2293,44.1436,44.1898,248900.0
2006-05-15 15:55:00,66.99,67.07,66.97,67.0,211700.0,44.1898,44.2425,44.1766,44.1964,211700.0
2006-05-16 09:30:00,67.85,67.85,67.85,67.85,100.0,44.7571,44.7571,44.7571,44.7571,100.0
2006-05-16 09:35:00,67.3,68.64,67.27,67.54,345000.0,44.3942,45.2782,44.3745,44.5526,345000.0
2006-05-16 09:40:00,67.54,67.56,67.0,67.18,181100.0,44.5526,44.5658,44.1964,44.3151,181100.0
2006-05-16 09:45:00,67.23,67.45,67.08,67.45,125500.0,44.3481,44.4932,44.2491,44.4932,125500.0
2006-05-16 09:50:00,67.44,67.71,67.43,67.51,156700.0,44.4866,44.6647,44.48,44.5328,156700.0
2006-05-16 09:55:00,67.45,67.46,66.81,66.88,175600.0,44.4932,44.4998,44.071,44.1172,175600.0
2006-05-16 10:00:00,66.92,66.98,66.73,66.9,147900.0,44.1436,44.1832,44.0182,44.1304,147900.0
2006-05-16 10:05:00,66.88,66.96,66.6,66.67,179900.0,44.1172,44.17,43.9325,43.9787,179900.0
2006-05-16 10:10:00,66.63,66.68,66.24,66.3,307200.0,43.9523,43.9853,43.695,43.7346,307200.0
2006-05-16 10:15:00,66.3,66.39,66.12,66.15,199200.0,43.7346,43.794,43.6159,43.6357,199200.0
2006-05-16 10:20:00,66.15,66.45,66.05,66.4,141000.0,43.6357,43.8335,43.5697,43.8006,141000.0
2006-05-16 10:25:00,66.48,66.66,66.26,66.29,114300.0,43.8533,43.9721,43.7082,43.728,114300.0
2006-05-16 10:30:00,66.25,66.74,66.24,66.74,138200.0,43.7016,44.0248,43.695,44.0248,138200.0
2006-05-16 10:35:00,66.7,66.96,66.55,66.56,129200.0,43.9985,44.17,43.8995,43.9061,129200.0
2006-05-16 10:40:00,66.54,66.67,66.3,66.32,77300.0,43.8929,43.9787,43.7346,43.7478,77300.0
2006-05-16 10:45:00,66.32,66.36,66.05,66.19,105700.0,43.7478,43.7742,43.5697,43.662,105700.0
2006-05-16 10:50:00,66.2,66.23,65.85,66.11,165400.0,43.6686,43.6884,43.4378,43.6093,165400.0
2006-05-16 10:55:00,66.11,66.27,66.0,66.05,137500.0,43.6093,43.7148,43.5367,43.5697,137500.0
2006-05-16 11:00:00,66.05,66.18,66.02,66.06,115000.0,43.5697,43.6554,43.5499,43.5763,115000.0
2006-05-16 11:05:00,66.08,66.15,66.0,66.08,69900.0,43.5895,43.6357,43.5367,43.5895,69900.0
2006-05-16 11:10:00,66.07,66.31,66.06,66.22,72800.0,43.5829,43.7412,43.5763,43.6818,72800.0
2006-05-16 11:15:00,66.21,66.53,66.21,66.5,110900.0,43.6752,43.8863,43.6752,43.8665,110900.0
2006-05-16 11:20:00,66.49,66.71,66.42,66.5,112400.0,43.8599,44.0051,43.8138,43.8665,112400.0
2006-05-16 11:25:00,66.5,66.63,66.45,66.49,82500.0,43.8665,43.9523,43.8335,43.8599,82500.0
2006-05-16 11:30:00,66.49,66.49,66.13,66.25,69600.0,43.8599,43.8599,43.6225,43.7016,69600.0
2006-05-16 11:35:00,66.25,66.33,66.1,66.28,98300.0,43.7016,43.7544,43.6027,43.7214,98300.0
2006-05-16 11:40:00,66.27,66.34,65.99,66.07,74900.0,43.7148,43.761,43.5301,43.5829,74900.0
2006-05-16 11:45:00,66.08,66.29,66.08,66.13,82800.0,43.5895,43.728,43.5895,43.6225,82800.0
2006-05-16 11:50:00,66.14,66.29,65.92,66.08,97200.0,43.6291,43.728,43.4839,43.5895,97200.0
2006-05-16 11:55:00,66.09,66.72,66.09,66.72,114000.0,43.5961,44.0117,43.5961,44.0117,114000.0
2006-05-16 12:00:00,66.7,66.88,66.65,66.82,109200.0,43.9985,44.1172,43.9655,44.0776,109200.0
2006-05-16 12:05:00,66.83,66.93,66.63,66.63,123000.0,44.0842,44.1502,43.9523,43.9523,123000.0
2006-05-16 12:10:00,66.62,66.85,66.62,66.83,78800.0,43.9457,44.0974,43.9457,44.0842,78800.0
2006-05-16 12:15:00,66.85,67.11,66.78,67.06,191200.0,44.0974,44.2689,44.0512,44.2359,191200.0
2006-05-16 12:20:00,67.06,67.06,66.72,66.78,94900.0,44.2359,44.2359,44.0117,44.0512,94900.0
2006-05-16 12:25:00,66.77,66.78,66.5,66.65,144900.0,44.0446,44.0512,43.8665,43.9655,144900.0
2006-05-16 12:30:00,66.67,66.72,66.6,66.7,78400.0,43.9787,44.0117,43.9325,43.9985,78400.0
2006-05-16 12:35:00,66.71,66.89,66.7,66.76,48200.0,44.0051,44.1238,43.9985,44.038,48200.0
2006-05-16 12:40:00,66.77,66.78,66.65,66.73,53600.0,44.0446,44.0512,43.9655,44.0182,53600.0
2006-05-16 12:45:00,66.72,66.76,66.57,66.7,49600.0,44.0117,44.038,43.9127,43.9985,49600.0
2006-05-16 12:50:00,66.73,67.04,66.72,66.98,92000.0,44.0182,44.2227,44.0117,44.1832,92000.0
2006-05-16 12:55:00,66.98,67.22,66.97,67.2,117100.0,44.1832,44.3415,44.1766,44.3283,117100.0
2006-05-16 13:00:00,67.19,67.19,66.88,67.02,126000.0,44.3217,44.3217,44.1172,44.2095,126000.0
2006-05-16 13:05:00,67.0,67.06,66.87,67.04,100800.0,44.1964,44.2359,44.1106,44.2227,100800.0
2006-05-16 13:10:00,67.02,67.21,66.86,67.21,100400.0,44.2095,44.3349,44.104,44.3349,100400.0
2006-05-16 13:15:00,67.21,67.37,67.21,67.37,77100.0,44.3349,44.4404,44.3349,44.4404,77100.0
2006-05-16 13:20:00,67.37,67.49,67.36,67.45,98000.0,44.4404,44.5196,44.4338,44.4932,98000.0
2006-05-16 13:25:00,67.43,67.6,67.42,67.52,85700.0,44.48,44.5921,44.4734,44.5394,85700.0
2006-05-16 13:30:00,67.51,67.89,67.49,67.8,120800.0,44.5328,44.7834,44.5196,44.7241,120800.0
2006-05-16 13:35:00,67.81,67.82,67.48,67.68,117300.0,44.7307,44.7373,44.513,44.6449,117300.0
2006-05-16 13:40:00,67.68,67.68,67.32,67.44,97800.0,44.6449,44.6449,44.4074,44.4866,97800.0
2006-05-16 13:45:00,67.45,67.49,67.12,67.16,119500.0,44.4932,44.5196,44.2755,44.3019,119500.0
2006-05-16 13:50:00,67.14,67.62,67.14,67.62,104900.0,44.2887,44.6053,44.2887,44.6053,104900.0
2006-05-16 13:55:00,67.62,67.73,67.35,67.38,87000.0,44.6053,44.6779,44.4272,44.447,87000.0
2006-05-16 14:00:00,67.39,67.55,67.34,67.45,98200.0,44.4536,44.5592,44.4206,44.4932,98200.0
2006-05-16 14:05:00,67.44,67.55,67.35,67.43,102000.0,44.4866,44.5592,44.4272,44.48,102000.0
2006-05-16 14:10:00,67.48,67.48,67.27,67.35,100300.0,44.513,44.513,44.3745,44.4272,100300.0
2006-05-16 14:15:00,67.35,67.39,67.15,67.26,154900.0,44.4272,44.4536,44.2953,44.3679,154900.0
2006-05-16 14:20:00,67.15,67.26,66.91,66.92,129800.0,44.2953,44.3679,44.137,44.1436,129800.0
2006-05-16 14:25:00,66.9,67.01,66.8,66.9,118300.0,44.1304,44.2029,44.0644,44.1304,118300.0
2006-05-16 14:30:00,66.9,67.18,66.9,67.14,97500.0,44.1304,44.3151,44.1304,44.2887,97500.0
2006-05-16 14:35:00,67.14,67.27,67.04,67.14,69600.0,44.2887,44.3745,44.2227,44.2887,69600.0
2006-05-16 14:40:00,67.12,67.23,67.1,67.1,96300.0,44.2755,44.3481,44.2623,44.2623,96300.0
2006-05-16 14:45:00,67.08,67.17,66.81,66.81,90000.0,44.2491,44.3085,44.071,44.071,90000.0
2006-05-16 14:50:00,66.8,67.09,66.8,67.04,81600.0,44.0644,44.2557,44.0644,44.2227,81600.0
2006-05-16 14:55:00,67.03,67.05,66.74,66.83,76400.0,44.2161,44.2293,44.0248,44.0842,76400.0
2006-05-16 15:00:00,66.84,67.11,66.83,66.85,98600.0,44.0908,44.2689,44.0842,44.0974,98600.0
2006-05-16 15:05:00,66.84,67.05,66.84,66.88,67600.0,44.0908,44.2293,44.0908,44.1172,67600.0
2006-05-16 15:10:00,66.88,67.08,66.86,67.03,79300.0,44.1172,44.2491,44.104,44.2161,79300.0
2006-05-16 15:15:00,67.04,67.07,66.89,66.98,93800.0,44.2227,44.2425,44.1238,44.1832,93800.0
2006-05-16 15:20:00,66.98,67.11,66.94,67.06,66800.0,44.1832,44.2689,44.1568,44.2359,66800.0
2006-05-16 15:25:00,67.06,67.06,66.89,66.98,86500.0,44.2359,44.2359,44.1238,44.1832,86500.0
2006-05-16 15:30:00,66.99,67.04,66.88,66.98,74700.0,44.1898,44.2227,44.1172,44.1832,74700.0
2006-05-16 15:35:00,66.97,67.02,66.9,66.92,65400.0,44.1766,44.2095,44.1304,44.1436,65400.0
2006-05-16 15:40:00,66.93,67.0,66.92,66.93,66300.0,44.1502,44.1964,44.1436,44.1502,66300.0
2006-05-16 15:45:00,66.93,67.18,66.92,67.05,105900.0,44.1502,44.3151,44.1436,44.2293,105900.0
2006-05-16 15:50:00,67.05,67.06,66.9,66.98,149200.0,44.2293,44.2359,44.1304,44.1832,149200.0
2006-05-16 15:55:00,66.98,67.01,66.88,66.91,123300.0,44.1832,44.2029,44.1172,44.137,123300.0
2006-05-17 09:30:00,66.25,66.41,66.24,66.26,112500.0,43.7016,43.8072,43.695,43.7082,112500.0
2006-05-17 09:35:00,66.25,67.0,66.24,66.83,123800.0,43.7016,44.1964,43.695,44.0842,123800.0
2006-05-17 09:40:00,66.86,67.11,66.77,66.81,120900.0,44.104,44.2689,44.0446,44.071,120900.0
2006-05-17 09:45:00,66.82,67.04,66.53,67.02,82200.0,44.0776,44.2227,43.8863,44.2095,82200.0
2006-05-17 09:50:00,67.0,67.36,66.97,67.18,122400.0,44.1964,44.4338,44.1766,44.3151,122400.0
2006-05-17 09:55:00,67.19,67.25,66.76,66.98,76400.0,44.3217,44.3613,44.038,44.1832,76400.0
2006-05-17 10:00:00,67.08,67.08,66.81,66.83,64800.0,44.2491,44.2491,44.071,44.0842,64800.0
2006-05-17 10:05:00,66.81,66.87,66.29,66.29,78300.0,44.071,44.1106,43.728,43.728,78300.0
2006-05-17 10:10:00,66.31,66.48,66.18,66.35,121500.0,43.7412,43.8533,43.6554,43.7676,121500.0
2006-05-17 10:15:00,66.37,66.7,66.17,66.64,86800.0,43.7808,43.9985,43.6488,43.9589,86800.0
2006-05-17 10:20:00,66.63,66.68,66.34,66.5,61900.0,43.9523,43.9853,43.761,43.8665,61900.0
2006-05-17 10:25:00,66.48,66.77,66.44,66.63,82400.0,43.8533,44.0446,43.827,43.9523,82400.0
2006-05-17 10:30:00,66.66,67.25,66.41,66.84,237300.0,43.9721,44.3613,43.8072,44.0908,237300.0
2006-05-17 10:35:00,66.79,66.81,66.25,66.37,121000.0,44.0578,44.071,43.7016,43.7808,121000.0
2006-05-17 10:40:00,66.35,66.57,66.2,66.57,157400.0,43.7676,43.9127,43.6686,43.9127,157400.0
2006-05-17 10:45:00,66.55,66.65,66.39,66.58,108200.0,43.8995,43.9655,43.794,43.9193,108200.0
2006-05-17 10:50:00,66.58,66.82,66.45,66.72,225200.0,43.9193,44.0776,43.8335,44.0117,225200.0
2006-05-17 10:55:00,66.72,67.03,66.71,66.9,194600.0,44.0117,44.2161,44.0051,44.1304,194600.0
2006-05-17 11:00:00,66.88,66.93,66.69,66.73,129900.0,44.1172,44.1502,43.9919,44.0182,129900.0
2006-05-17 11:05:00,66.72,66.74,66.47,66.5,153400.0,44.0117,44.0248,43.8467,43.8665,153400.0
2006-05-17 11:10:00,66.49,66.61,66.37,66.37,113700.0,43.8599,43.9391,43.7808,43.7808,113700.0
2006-05-17 11:15:00,66.38,66.54,66.28,66.54,92500.0,43.7874,43.8929,43.7214,43.8929,92500.0
2006-05-17 11:20:00,66.54,66.59,66.31,66.31,64900.0,43.8929,43.9259,43.7412,43.7412,64900.0
2006-05-17 11:25:00,66.31,66.45,65.87,65.88,131000.0,43.7412,43.8335,43.451,43.4575,131000.0
2006-05-17 11:30:00,65.88,65.89,65.58,65.6,162700.0,43.4575,43.4641,43.2597,43.2728,162700.0
2006-05-17 11:35:00,65.58,65.63,65.25,65.51,201300.0,43.2597,43.2926,43.042,43.2135,201300.0
2006-05-17 11:40:00,65.55,65.88,65.41,65.79,257200.0,43.2399,43.4575,43.1475,43.3982,257200.0
2006-05-17 11:45:00,65.81,65.93,65.61,65.63,99600.0,43.4114,43.4905,43.2794,43.2926,99600.0
2006-05-17 11:50:00,65.66,65.88,65.56,65.58,106300.0,43.3124,43.4575,43.2465,43.2597,106300.0
2006-05-17 11:55:00,65.58,65.83,65.58,65.71,125900.0,43.2597,43.4246,43.2597,43.3454,125900.0
2006-05-17 12:00:00,65.71,65.98,65.69,65.74,112000.0,43.3454,43.5235,43.3322,43.3652,112000.0
2006-05-17 12:05:00,65.74,65.83,65.65,65.7,103400.0,43.3652,43.4246,43.3058,43.3388,103400.0
2006-05-17 12:10:00,65.7,65.89,65.69,65.8,61600.0,43.3388,43.4641,43.3322,43.4048,61600.0
2006-05-17 12:15:00,65.81,65.92,65.8,65.92,79600.0,43.4114,43.4839,43.4048,43.4839,79600.0
2006-05-17 12:20:00,65.92,66.15,65.91,66.15,91000.0,43.4839,43.6357,43.4773,43.6357,91000.0
2006-05-17 12:25:00,66.15,66.17,66.0,66.06,89600.0,43.6357,43.6488,43.5367,43.5763,89600.0
2006-05-17 12:30:00,66.07,66.14,66.01,66.1,84300.0,43.5829,43.6291,43.5433,43.6027,84300.0
2006-05-17 12:35:00,66.12,66.18,66.0,66.04,53700.0,43.6159,43.6554,43.5367,43.5631,53700.0
2006-05-17 12:40:00,66.04,66.18,66.04,66.07,57800.0,43.5631,43.6554,43.5631,43.5829,57800.0
2006-05-17 12:45:00,66.06,66.09,65.85,65.86,91400.0,43.5763,43.5961,43.4378,43.4444,91400.0
2006-05-17 12:50:00,65.86,65.91,65.67,65.67,67800.0,43.4444,43.4773,43.319,43.319,67800.0
2006-05-17 12:55:00,65.67,66.02,65.63,66.01,76000.0,43.319,43.5499,43.2926,43.5433,76000.0
2006-05-17 13:00:00,66.0,66.1,65.92,65.98,84300.0,43.5367,43.6027,43.4839,43.5235,84300.0
2006-05-17 13:05:00,65.98,66.03,65.79,65.79,69600.0,43.5235,43.5565,43.3982,43.3982,69600.0
2006-05-17 13:10:00,65.78,65.78,65.55,65.58,143300.0,43.3916,43.3916,43.2399,43.2597,143300.0
2006-05-17 13:15:00,65.57,65.61,65.45,65.52,70600.0,43.2531,43.2794,43.1739,43.2201,70600.0
2006-05-17 13:20:00,65.52,65.52,65.2,65.23,124800.0,43.2201,43.2201,43.009,43.0288,124800.0
2006-05-17 13:25:00,65.22,65.24,65.02,65.05,180700.0,43.0222,43.0354,42.8903,42.91,180700.0
2006-05-17 13:30:00,65.05,65.35,65.05,65.32,101000.0,42.91,43.1079,42.91,43.0881,101000.0
2006-05-17 13:35:00,65.33,65.57,65.24,65.56,76200.0,43.0947,43.2531,43.0354,43.2465,76200.0
2006-05-17 13:40:00,65.56,65.6,65.42,65.42,79500.0,43.2465,43.2728,43.1541,43.1541,79500.0
2006-05-17 13:45:00,65.43,65.53,65.23,65.52,105600.0,43.1607,43.2267,43.0288,43.2201,105600.0
2006-05-17 13:50:00,65.51,65.84,65.51,65.82,89400.0,43.2135,43.4312,43.2135,43.418,89400.0
2006-05-17 13:55:00,65.81,65.94,65.79,65.79,91900.0,43.4114,43.4971,43.3982,43.3982,91900.0
2006-05-17 14:00:00,65.81,65.85,65.57,65.73,81300.0,43.4114,43.4378,43.2531,43.3586,81300.0
2006-05-17 14:05:00,65.74,65.98,65.74,65.87,93200.0,43.3652,43.5235,43.3652,43.451,93200.0
2006-05-17 14:10:00,65.87,66.23,65.85,66.07,123800.0,43.451,43.6884,43.4378,43.5829,123800.0
2006-05-17 14:15:00,66.06,66.1,65.59,65.73,92900.0,43.5763,43.6027,43.2663,43.3586,92900.0
2006-05-17 14:20:00,65.7,65.9,65.68,65.82,104700.0,43.3388,43.4707,43.3256,43.418,104700.0
2006-05-17 14:25:00,65.82,65.88,65.76,65.86,53000.0,43.418,43.4575,43.3784,43.4444,53000.0
2006-05-17 14:30:00,65.86,65.92,65.62,65.62,70100.0,43.4444,43.4839,43.286,43.286,70100.0
2006-05-17 14:35:00,65.65,65.66,65.44,65.52,90800.0,43.3058,43.3124,43.1673,43.2201,90800.0
2006-05-17 14:40:00,65.52,65.55,65.32,65.43,82900.0,43.2201,43.2399,43.0881,43.1607,82900.0
2006-05-17 14:45:00,65.42,65.42,65.23,65.25,112100.0,43.1541,43.1541,43.0288,43.042,112100.0
2006-05-17 14:50:00,65.26,65.41,65.08,65.28,110400.0,43.0486,43.1475,42.9298,43.0618,110400.0
2006-05-17 14:55:00,65.28,65.54,65.28,65.4,89000.0,43.0618,43.2333,43.0618,43.1409,89000.0
2006-05-17 15:00:00,65.4,65.7,65.4,65.67,89500.0,43.1409,43.3388,43.1409,43.319,89500.0
2006-05-17 15:05:00,65.67,65.85,65.51,65.78,98300.0,43.319,43.4378,43.2135,43.3916,98300.0
2006-05-17 15:10:00,65.79,66.0,65.5,65.98,88300.0,43.3982,43.5367,43.2069,43.5235,88300.0
2006-05-17 15:15:00,65.98,65.99,65.66,65.84,83500.0,43.5235,43.5301,43.3124,43.4312,83500.0
2006-05-17 15:20:00,65.83,66.0,65.74,65.85,93500.0,43.4246,43.5367,43.3652,43.4378,93500.0
2006-05-17 15:25:00,65.85,66.04,65.78,66.02,114000.0,43.4378,43.5631,43.3916,43.5499,114000.0
2006-05-17 15:30:00,66.03,66.35,66.0,66.27,234400.0,43.5565,43.7676,43.5367,43.7148,234400.0
2006-05-17 15:35:00,66.13,66.27,66.07,66.23,216900.0,43.6225,43.7148,43.5829,43.6884,216900.0
2006-05-17 15:40:00,66.23,66.36,66.22,66.28,162600.0,43.6884,43.7742,43.6818,43.7214,162600.0
2006-05-17 15:45:00,66.28,66.43,66.23,66.3,252500.0,43.7214,43.8204,43.6884,43.7346,252500.0
2006-05-17 15:50:00,66.3,66.31,66.21,66.27,196600.0,43.7346,43.7412,43.6752,43.7148,196600.0
2006-05-17 15:55:00,66.26,66.28,65.92,65.92,180200.0,43.7082,43.7214,43.4839,43.4839,180200.0
2006-05-18 09:30:00,66.03,66.2,66.0,66.2,154000.0,43.5565,43.6686,43.5367,43.6686,154000.0
2006-05-18 09:35:00,66.03,66.5,66.03,66.38,158800.0,43.5565,43.8665,43.5565,43.7874,158800.0
2006-05-18 09:40:00,66.4,66.4,66.07,66.12,117400.0,43.8006,43.8006,43.5829,43.6159,117400.0
2006-05-18 09:45:00,66.11,66.12,65.97,66.05,216700.0,43.6093,43.6159,43.5169,43.5697,216700.0
2006-05-18 09:50:00,66.03,66.09,65.62,65.8,143900.0,43.5565,43.5961,43.286,43.4048,143900.0
2006-05-18 09:55:00,65.8,65.97,65.78,65.97,158800.0,43.4048,43.5169,43.3916,43.5169,158800.0
2006-05-18 10:00:00,65.97,66.02,65.8,65.83,124300.0,43.5169,43.5499,43.4048,43.4246,124300.0
2006-05-18 10:05:00,65.77,65.81,65.6,65.73,118800.0,43.385,43.4114,43.2728,43.3586,118800.0
2006-05-18 10:10:00,65.74,65.89,65.66,65.84,145500.0,43.3652,43.4641,43.3124,43.4312,145500.0
2006-05-18 10:15:00,65.83,65.9,65.64,65.75,95400.0,43.4246,43.4707,43.2992,43.3718,95400.0
2006-05-18 10:20:00,65.71,65.96,65.7,65.84,101600.0,43.3454,43.5103,43.3388,43.4312,101600.0
2006-05-18 10:25:00,65.84,65.87,65.73,65.85,92900.0,43.4312,43.451,43.3586,43.4378,92900.0
2006-05-18 10:30:00,65.84,65.86,65.35,65.63,243600.0,43.4312,43.4444,43.1079,43.2926,243600.0
2006-05-18 10:35:00,65.63,65.8,65.63,65.74,179000.0,43.2926,43.4048,43.2926,43.3652,179000.0
2006-05-18 10:40:00,65.75,65.85,65.6,65.85,164400.0,43.3718,43.4378,43.2728,43.4378,164400.0
2006-05-18 10:45:00,65.89,66.02,65.75,66.01,180200.0,43.4641,43.5499,43.3718,43.5433,180200.0
2006-05-18 10:50:00,66.01,66.01,65.64,65.81,128500.0,43.5433,43.5433,43.2992,43.4114,128500.0
2006-05-18 10:55:00,65.81,65.84,65.65,65.75,126400.0,43.4114,43.4312,43.3058,43.3718,126400.0
2006-05-18 11:00:00,65.75,66.2,65.75,66.07,172200.0,43.3718,43.6686,43.3718,43.5829,172200.0
2006-05-18 11:05:00,66.07,66.13,65.73,65.86,133400.0,43.5829,43.6225,43.3586,43.4444,133400.0
2006-05-18 11:10:00,65.84,65.9,65.47,65.64,112800.0,43.4312,43.4707,43.1871,43.2992,112800.0
2006-05-18 11:15:00,65.64,65.97,65.55,65.89,124800.0,43.2992,43.5169,43.2399,43.4641,124800.0
2006-05-18 11:20:00,65.9,66.05,65.84,65.84,142400.0,43.4707,43.5697,43.4312,43.4312,142400.0
2006-05-18 11:25:00,65.82,66.03,65.81,65.89,294000.0,43.418,43.5565,43.4114,43.4641,294000.0
2006-05-18 11:30:00,65.88,66.02,65.84,66.01,123800.0,43.4575,43.5499,43.4312,43.5433,123800.0
2006-05-18 11:35:00,66.02,66.04,65.94,65.98,82800.0,43.5499,43.5631,43.4971,43.5235,82800.0
2006-05-18 11:40:00,65.99,66.1,65.95,66.07,82500.0,43.5301,43.6027,43.5037,43.5829,82500.0
2006-05-18 11:45:00,66.06,66.25,66.02,66.2,109000.0,43.5763,43.7016,43.5499,43.6686,109000.0
2006-05-18 11:50:00,66.2,66.22,65.94,65.96,279800.0,43.6686,43.6818,43.4971,43.5103,279800.0
2006-05-18 11:55:00,65.98,66.04,65.8,65.84,181400.0,43.5235,43.5631,43.4048,43.4312,181400.0
2006-05-18 12:00:00,65.84,65.9,65.7,65.9,111000.0,43.4312,43.4707,43.3388,43.4707,111000.0
2006-05-18 12:05:00,65.89,65.9,65.72,65.82,62600.0,43.4641,43.4707,43.352,43.418,62600.0
2006-05-18 12:10:00,65.82,65.83,65.71,65.8,59200.0,43.418,43.4246,43.3454,43.4048,59200.0
2006-05-18 12:15:00,65.81,65.85,65.77,65.82,133900.0,43.4114,43.4378,43.385,43.418,133900.0
2006-05-18 12:20:00,65.81,66.1,65.8,66.01,114100.0,43.4114,43.6027,43.4048,43.5433,114100.0
2006-05-18 12:25:00,66.0,66.04,65.81,65.84,84100.0,43.5367,43.5631,43.4114,43.4312,84100.0
2006-05-18 12:30:00,65.84,65.86,65.67,65.84,82600.0,43.4312,43.4444,43.319,43.4312,82600.0
2006-05-18 12:35:00,65.85,65.86,65.71,65.79,66600.0,43.4378,43.4444,43.3454,43.3982,66600.0
2006-05-18 12:40:00,65.8,65.89,65.76,65.89,135400.0,43.4048,43.4641,43.3784,43.4641,135400.0
2006-05-18 12:45:00,65.89,66.16,65.86,66.1,122900.0,43.4641,43.6422,43.4444,43.6027,122900.0
2006-05-18 12:50:00,66.1,66.11,65.87,65.92,109500.0,43.6027,43.6093,43.451,43.4839,109500.0
2006-05-18 12:55:00,65.92,66.08,65.92,66.03,91100.0,43.4839,43.5895,43.4839,43.5565,91100.0
2006-05-18 13:00:00,66.04,66.19,66.02,66.11,78700.0,43.5631,43.662,43.5499,43.6093,78700.0
2006-05-18 13:05:00,66.11,66.3,66.1,66.18,82300.0,43.6093,43.7346,43.6027,43.6554,82300.0
2006-05-18 13:10:00,66.18,66.2,65.8,65.8,94500.0,43.6554,43.6686,43.4048,43.4048,94500.0
2006-05-18 13:15:00,65.8,66.0,65.75,65.77,86300.0,43.4048,43.5367,43.3718,43.385,86300.0
2006-05-18 13:20:00,65.78,65.85,65.74,65.75,57000.0,43.3916,43.4378,43.3652,43.3718,57000.0
2006-05-18 13:25:00,65.76,65.8,65.67,65.69,60800.0,43.3784,43.4048,43.319,43.3322,60800.0
2006-05-18 13:30:00,65.62,65.66,65.53,65.61,89000.0,43.286,43.3124,43.2267,43.2794,89000.0
2006-05-18 13:35:00,65.61,65.75,65.61,65.75,70400.0,43.2794,43.3718,43.2794,43.3718,70400.0
2006-05-18 13:40:00,65.75,65.86,65.51,65.52,78200.0,43.3718,43.4444,43.2135,43.2201,78200.0
2006-05-18 13:45:00,65.52,65.62,65.5,65.58,76200.0,43.2201,43.286,43.2069,43.2597,76200.0
2006-05-18 13:50:00,65.57,65.59,65.47,65.49,74800.0,43.2531,43.2663,43.1871,43.2003,74800.0
2006-05-18 13:55:00,65.5,65.75,65.5,65.75,93300.0,43.2069,43.3718,43.2069,43.3718,93300.0
2006-05-18 14:00:00,65.75,65.84,65.63,65.83,89600.0,43.3718,43.4312,43.2926,43.4246,89600.0
2006-05-18 14:05:00,65.84,65.84,65.67,65.75,112100.0,43.4312,43.4312,43.319,43.3718,112100.0
2006-05-18 14:10:00,65.73,65.8,65.55,65.57,109400.0,43.3586,43.4048,43.2399,43.2531,109400.0
2006-05-18 14:15:00,65.55,65.64,65.53,65.6,79700.0,43.2399,43.2992,43.2267,43.2728,79700.0
2006-05-18 14:20:00,65.6,65.62,65.5,65.58,108500.0,43.2728,43.286,43.2069,43.2597,108500.0
2006-05-18 14:25:00,65.59,65.61,65.55,65.61,156200.0,43.2663,43.2794,43.2399,43.2794,156200.0
2006-05-18 14:30:00,65.61,65.69,65.59,65.63,100100.0,43.2794,43.3322,43.2663,43.2926,100100.0
2006-05-18 14:35:00,65.63,65.63,65.41,65.46,127400.0,43.2926,43.2926,43.1475,43.1805,127400.0
2006-05-18 14:40:00,65.46,65.47,65.24,65.31,112700.0,43.1805,43.1871,43.0354,43.0815,112700.0
2006-05-18 14:45:00,65.31,65.67,65.31,65.62,106300.0,43.0815,43.319,43.0815,43.286,106300.0
2006-05-18 14:50:00,65.63,65.66,65.4,65.47,57200.0,43.2926,43.3124,43.1409,43.1871,57200.0
2006-05-18 14:55:00,65.48,65.49,65.3,65.35,98400.0,43.1937,43.2003,43.075,43.1079,98400.0
2006-05-18 15:00:00,65.35,65.5,65.35,65.38,155500.0,43.1079,43.2069,43.1079,43.1277,155500.0
2006-05-18 15:05:00,65.37,65.48,65.27,65.28,99200.0,43.1211,43.1937,43.0552,43.0618,99200.0
2006-05-18 15:10:00,65.27,65.29,65.16,65.25,227500.0,43.0552,43.0684,42.9826,43.042,227500.0
2006-05-18 15:15:00,65.25,65.4,65.13,65.13,131300.0,43.042,43.1409,42.9628,42.9628,131300.0
2006-05-18 15:20:00,65.14,65.14,64.82,64.9,234700.0,42.9694,42.9694,42.7583,42.8111,234700.0
2006-05-18 15:25:00,64.9,65.0,64.82,64.88,126100.0,42.8111,42.8771,42.7583,42.7979,126100.0
2006-05-18 15:30:00,64.87,65.04,64.87,64.94,152500.0,42.7913,42.9034,42.7913,42.8375,152500.0
2006-05-18 15:35:00,64.94,64.95,64.72,64.73,153000.0,42.8375,42.8441,42.6924,42.699,153000.0
2006-05-18 15:40:00,64.73,64.82,64.55,64.69,214400.0,42.699,42.7583,42.5802,42.6726,214400.0
2006-05-18 15:45:00,64.64,64.76,64.58,64.68,288600.0,42.6396,42.7187,42.6,42.666,288600.0
2006-05-18 15:50:00,64.69,65.01,64.69,64.81,250600.0,42.6726,42.8837,42.6726,42.7517,250600.0
2006-05-18 15:55:00,64.83,64.83,64.41,64.46,279300.0,42.7649,42.7649,42.4879,42.5208,279300.0
2006-05-19 09:30:00,64.39,64.4,63.88,63.88,837400.0,42.4747,42.4813,42.1383,42.1383,837400.0
2006-05-19 09:35:00,63.78,64.02,63.6,63.87,283700.0,42.0723,42.2306,41.9536,42.1317,283700.0
2006-05-19 09:40:00,63.87,64.88,63.86,64.86,262900.0,42.1317,42.7979,42.1251,42.7847,262900.0
2006-05-19 09:45:00,64.86,65.13,64.58,65.13,237700.0,42.7847,42.9628,42.6,42.9628,237700.0
2006-05-19 09:50:00,65.13,65.19,64.8,65.19,245400.0,42.9628,43.0024,42.7451,43.0024,245400.0
2006-05-19 09:55:00,65.19,65.19,64.91,65.13,171500.0,43.0024,43.0024,42.8177,42.9628,171500.0
2006-05-19 10:00:00,65.09,65.13,64.58,64.58,133200.0,42.9364,42.9628,42.6,42.6,133200.0
2006-05-19 10:05:00,64.59,64.69,64.32,64.68,140800.0,42.6066,42.6726,42.4285,42.666,140800.0
2006-05-19 10:10:00,64.68,64.93,64.57,64.59,171900.0,42.666,42.8309,42.5934,42.6066,171900.0
2006-05-19 10:15:00,64.6,64.75,64.2,64.22,138500.0,42.6132,42.7121,42.3493,42.3625,138500.0
2006-05-19 10:20:00,64.2,64.34,64.0,64.14,147100.0,42.3493,42.4417,42.2174,42.3098,147100.0
2006-05-19 10:25:00,64.08,64.3,64.03,64.21,153300.0,42.2702,42.4153,42.2372,42.3559,153300.0
2006-05-19 10:30:00,64.2,64.38,64.01,64.01,191700.0,42.3493,42.4681,42.224,42.224,191700.0
2006-05-19 10:35:00,64.02,64.15,63.62,63.63,470500.0,42.2306,42.3164,41.9667,41.9733,470500.0
2006-05-19 10:40:00,63.6,63.71,63.4,63.52,200400.0,41.9536,42.0261,41.8216,41.9008,200400.0
2006-05-19 10:45:00,63.52,63.86,63.51,63.61,180500.0,41.9008,42.1251,41.8942,41.9601,180500.0
2006-05-19 10:50:00,63.62,63.68,63.41,63.42,211200.0,41.9667,42.0063,41.8282,41.8348,211200.0
2006-05-19 10:55:00,63.45,63.83,63.4,63.6,177600.0,41.8546,42.1053,41.8216,41.9536,177600.0
2006-05-19 11:00:00,63.57,63.69,63.51,63.55,109300.0,41.9338,42.0129,41.8942,41.9206,109300.0
2006-05-19 11:05:00,63.54,63.56,63.1,63.1,128400.0,41.914,41.9272,41.6237,41.6237,128400.0
2006-05-19 11:10:00,63.1,63.1,62.6,62.64,329500.0,41.6237,41.6237,41.2939,41.3203,329500.0
2006-05-19 11:15:00,62.63,62.83,62.53,62.78,633600.0,41.3137,41.4456,41.2477,41.4126,633600.0
2006-05-19 11:20:00,62.79,63.5,62.77,63.1,238700.0,41.4192,41.8876,41.406,41.6237,238700.0
2006-05-19 11:25:00,63.1,63.49,63.1,63.41,595700.0,41.6237,41.881,41.6237,41.8282,595700.0
2006-05-19 11:30:00,63.41,63.85,63.41,63.66,212200.0,41.8282,42.1185,41.8282,41.9931,212200.0
2006-05-19 11:35:00,63.65,63.68,63.37,63.55,238400.0,41.9865,42.0063,41.8018,41.9206,238400.0
2006-05-19 11:40:00,63.54,63.79,63.52,63.64,216800.0,41.914,42.0789,41.9008,41.9799,216800.0
2006-05-19 11:45:00,63.67,63.83,63.6,63.74,174900.0,41.9997,42.1053,41.9536,42.0459,174900.0
2006-05-19 11:50:00,63.74,63.99,63.7,63.7,202600.0,42.0459,42.2108,42.0195,42.0195,202600.0
2006-05-19 11:55:00,63.71,63.78,63.42,63.61,241100.0,42.0261,42.0723,41.8348,41.9601,241100.0
2006-05-19 12:00:00,63.62,63.67,63.46,63.6,138100.0,41.9667,41.9997,41.8612,41.9536,138100.0
2006-05-19 12:05:00,63.59,63.96,63.59,63.94,98100.0,41.947,42.191,41.947,42.1778,98100.0
2006-05-19 12:10:00,63.93,63.96,63.69,63.73,180100.0,42.1712,42.191,42.0129,42.0393,180100.0
2006-05-19 12:15:00,63.71,63.82,63.57,63.6,129600.0,42.0261,42.0987,41.9338,41.9536,129600.0
2006-05-19 12:20:00,63.6,63.71,63.52,63.66,119600.0,41.9536,42.0261,41.9008,41.9931,119600.0
2006-05-19 12:25:00,63.67,63.68,63.59,63.67,99900.0,41.9997,42.0063,41.947,41.9997,99900.0
2006-05-19 12:30:00,63.7,64.03,63.7,64.03,107500.0,42.0195,42.2372,42.0195,42.2372,107500.0
2006-05-19 12:35:00,64.03,64.58,64.03,64.56,177100.0,42.2372,42.6,42.2372,42.5868,177100.0
2006-05-19 12:40:00,64.55,64.98,64.52,64.93,260800.0,42.5802,42.8639,42.5604,42.8309,260800.0
2006-05-19 12:45:00,64.95,64.98,64.45,64.5,151000.0,42.8441,42.8639,42.5143,42.5472,151000.0
2006-05-19 12:50:00,64.5,64.75,64.47,64.69,139700.0,42.5472,42.7121,42.5274,42.6726,139700.0
2006-05-19 12:55:00,64.69,64.69,64.51,64.57,118600.0,42.6726,42.6726,42.5538,42.5934,118600.0
2006-05-19 13:00:00,64.55,64.77,64.55,64.76,105000.0,42.5802,42.7253,42.5802,42.7187,105000.0
2006-05-19 13:05:00,64.75,64.82,64.52,64.66,113200.0,42.7121,42.7583,42.5604,42.6528,113200.0
2006-05-19 13:10:00,64.66,64.94,64.57,64.89,97000.0,42.6528,42.8375,42.5934,42.8045,97000.0
2006-05-19 13:15:00,64.89,65.04,64.88,65.04,105600.0,42.8045,42.9034,42.7979,42.9034,105600.0
2006-05-19 13:20:00,65.05,65.25,65.0,65.25,157900.0,42.91,43.042,42.8771,43.042,157900.0
2006-05-19 13:25:00,65.28,65.35,64.9,65.01,127300.0,43.0618,43.1079,42.8111,42.8837,127300.0
2006-05-19 13:30:00,65.01,65.08,64.8,64.83,109700.0,42.8837,42.9298,42.7451,42.7649,109700.0
2006-05-19 13:35:00,64.84,64.92,64.72,64.77,101800.0,42.7715,42.8243,42.6924,42.7253,101800.0
2006-05-19 13:40:00,64.76,65.09,64.74,65.09,109900.0,42.7187,42.9364,42.7056,42.9364,109900.0
2006-05-19 13:45:00,65.09,65.23,64.92,64.97,168100.0,42.9364,43.0288,42.8243,42.8573,168100.0
2006-05-19 13:50:00,64.97,65.24,64.92,64.93,86700.0,42.8573,43.0354,42.8243,42.8309,86700.0
2006-05-19 13:55:00,64.93,65.02,64.86,64.92,100200.0,42.8309,42.8903,42.7847,42.8243,100200.0
2006-05-19 14:00:00,64.93,64.96,64.79,64.88,98100.0,42.8309,42.8507,42.7385,42.7979,98100.0
2006-05-19 14:05:00,64.88,65.17,64.87,65.17,72100.0,42.7979,42.9892,42.7913,42.9892,72100.0
2006-05-19 14:10:00,65.19,65.22,65.04,65.07,61200.0,43.0024,43.0222,42.9034,42.9232,61200.0
2006-05-19 14:15:00,65.07,65.07,64.83,64.86,88100.0,42.9232,42.9232,42.7649,42.7847,88100.0
2006-05-19 14:20:00,64.82,65.05,64.79,64.96,67600.0,42.7583,42.91,42.7385,42.8507,67600.0
2006-05-19 14:25:00,64.96,65.0,64.75,64.79,71700.0,42.8507,42.8771,42.7121,42.7385,71700.0
2006-05-19 14:30:00,64.8,64.86,64.68,64.68,86300.0,42.7451,42.7847,42.666,42.666,86300.0
2006-05-19 14:35:00,64.68,64.94,64.66,64.91,128300.0,42.666,42.8375,42.6528,42.8177,128300.0
2006-05-19 14:40:00,64.91,64.96,64.72,64.86,54700.0,42.8177,42.8507,42.6924,42.7847,54700.0
2006-05-19 14:45:00,64.86,64.86,64.68,64.77,67300.0,42.7847,42.7847,42.666,42.7253,67300.0
2006-05-19 14:50:00,64.76,64.85,64.52,64.62,105800.0,42.7187,42.7781,42.5604,42.6264,105800.0
2006-05-19 14:55:00,64.66,64.8,64.58,64.58,64300.0,42.6528,42.7451,42.6,42.6,64300.0
2006-05-19 15:00:00,64.58,64.69,64.55,64.66,60600.0,42.6,42.6726,42.5802,42.6528,60600.0
2006-05-19 15:05:00,64.62,64.73,64.51,64.58,102800.0,42.6264,42.699,42.5538,42.6,102800.0
2006-05-19 15:10:00,64.57,64.58,64.14,64.22,129900.0,42.5934,42.6,42.3098,42.3625,129900.0
2006-05-19 15:15:00,64.21,64.25,64.09,64.2,106500.0,42.3559,42.3823,42.2768,42.3493,106500.0
2006-05-19 15:20:00,64.18,64.31,64.11,64.18,82900.0,42.3361,42.4219,42.29,42.3361,82900.0
2006-05-19 15:25:00,64.19,64.65,64.14,64.5,110900.0,42.3427,42.6462,42.3098,42.5472,110900.0
2006-05-19 15:30:00,64.5,64.62,64.36,64.52,154800.0,42.5472,42.6264,42.4549,42.5604,154800.0
2006-05-19 15:35:00,64.49,64.53,64.34,64.52,90900.0,42.5406,42.567,42.4417,42.5604,90900.0
2006-05-19 15:40:00,64.52,64.78,64.43,64.78,103500.0,42.5604,42.7319,42.5011,42.7319,103500.0
2006-05-19 15:45:00,64.78,64.88,64.57,64.65,130800.0,42.7319,42.7979,42.5934,42.6462,130800.0
2006-05-19 15:50:00,64.66,64.71,64.61,64.66,145300.0,42.6528,42.6858,42.6198,42.6528,145300.0
2006-05-19 15:55:00,64.66,64.8,64.65,64.69,275500.0,42.6528,42.7451,42.6462,42.6726,275500.0
2006-05-22 09:30:00,63.12,63.12,63.12,63.12,500.0,41.6369,41.6369,41.6369,41.6369,500.0
2006-05-22 09:35:00,63.21,63.49,63.13,63.43,333800.0,41.6963,41.881,41.6435,41.8414,333800.0
2006-05-22 09:40:00,63.42,63.42,63.07,63.21,117300.0,41.8348,41.8348,41.6039,41.6963,117300.0
2006-05-22 09:45:00,63.28,63.28,62.93,63.13,141800.0,41.7425,41.7425,41.5116,41.6435,141800.0
2006-05-22 09:50:00,63.14,63.3,63.01,63.25,178400.0,41.6501,41.7557,41.5644,41.7227,178400.0
2006-05-22 09:55:00,63.25,63.25,63.0,63.15,231500.0,41.7227,41.7227,41.5578,41.6567,231500.0
2006-05-22 10:00:00,63.15,63.16,62.71,62.8,154600.0,41.6567,41.6633,41.3665,41.4258,154600.0
2006-05-22 10:05:00,62.8,63.25,62.8,63.22,198000.0,41.4258,41.7227,41.4258,41.7029,198000.0
2006-05-22 10:10:00,63.22,63.24,63.07,63.1,160100.0,41.7029,41.7161,41.6039,41.6237,160100.0
2006-05-22 10:15:00,63.09,63.12,62.9,63.01,233600.0,41.6171,41.6369,41.4918,41.5644,233600.0
2006-05-22 10:20:00,63.02,63.02,62.62,62.85,246100.0,41.571,41.571,41.3071,41.4588,246100.0
2006-05-22 10:25:00,62.84,63.12,62.74,63.11,151000.0,41.4522,41.6369,41.3863,41.6303,151000.0
2006-05-22 10:30:00,63.1,63.18,62.98,63.09,133500.0,41.6237,41.6765,41.5446,41.6171,133500.0
2006-05-22 10:35:00,63.09,63.13,62.88,62.94,186800.0,41.6171,41.6435,41.4786,41.5182,186800.0
2006-05-22 10:40:00,62.92,62.92,62.62,62.67,91800.0,41.505,41.505,41.3071,41.3401,91800.0
2006-05-22 10:45:00,62.69,62.75,62.29,62.43,153300.0,41.3533,41.3929,41.0894,41.1818,153300.0
2006-05-22 10:50:00,62.42,62.49,62.31,62.41,149300.0,41.1752,41.2213,41.1026,41.1686,149300.0
2006-05-22 10:55:00,62.4,62.41,62.1,62.13,216400.0,41.162,41.1686,40.9641,40.9839,216400.0
2006-05-22 11:00:00,62.13,62.33,62.1,62.1,145300.0,40.9839,41.1158,40.9641,40.9641,145300.0
2006-05-22 11:05:00,62.11,62.11,61.85,61.94,246700.0,40.9707,40.9707,40.7992,40.8585,246700.0
2006-05-22 11:10:00,61.94,62.0,61.55,61.64,176300.0,40.8585,40.8981,40.6013,40.6606,176300.0
2006-05-22 11:15:00,61.64,61.81,61.55,61.69,150600.0,40.6606,40.7728,40.6013,40.6936,150600.0
2006-05-22 11:20:00,61.71,61.97,61.71,61.88,122700.0,40.7068,40.8783,40.7068,40.819,122700.0
2006-05-22 11:25:00,61.87,61.9,61.7,61.84,134800.0,40.8124,40.8322,40.7002,40.7926,134800.0
2006-05-22 11:30:00,61.82,61.86,61.65,61.67,190200.0,40.7794,40.8058,40.6672,40.6804,190200.0
2006-05-22 11:35:00,61.66,61.73,61.5,61.67,162100.0,40.6738,40.72,40.5683,40.6804,162100.0
2006-05-22 11:40:00,61.68,62.16,61.68,62.11,265000.0,40.687,41.0037,40.687,40.9707,265000.0
2006-05-22 11:45:00,62.12,62.19,62.01,62.12,252300.0,40.9773,41.0235,40.9047,40.9773,252300.0
2006-05-22 11:50:00,62.12,62.24,61.93,62.08,153200.0,40.9773,41.0564,40.8519,40.9509,153200.0
2006-05-22 11:55:00,62.07,62.14,61.97,62.08,183100.0,40.9443,40.9905,40.8783,40.9509,183100.0
2006-05-22 12:00:00,62.09,62.21,61.94,62.21,133600.0,40.9575,41.0366,40.8585,41.0366,133600.0
2006-05-22 12:05:00,62.23,62.69,62.21,62.69,190400.0,41.0498,41.3533,41.0366,41.3533,190400.0
2006-05-22 12:10:00,62.7,62.88,62.59,62.65,211000.0,41.3599,41.4786,41.2873,41.3269,211000.0
2006-05-22 12:15:00,62.65,62.8,62.57,62.57,148900.0,41.3269,41.4258,41.2741,41.2741,148900.0
2006-05-22 12:20:00,62.57,62.64,62.16,62.22,99300.0,41.2741,41.3203,41.0037,41.0432,99300.0
2006-05-22 12:25:00,62.21,62.23,61.8,61.85,144100.0,41.0366,41.0498,40.7662,40.7992,144100.0
2006-05-22 12:30:00,61.85,62.12,61.84,61.94,200700.0,40.7992,40.9773,40.7926,40.8585,200700.0
2006-05-22 12:35:00,61.92,62.16,61.9,62.08,90400.0,40.8453,41.0037,40.8322,40.9509,90400.0
2006-05-22 12:40:00,62.08,62.44,62.01,62.41,117000.0,40.9509,41.1884,40.9047,41.1686,117000.0
2006-05-22 12:45:00,62.41,62.44,62.14,62.19,78300.0,41.1686,41.1884,40.9905,41.0235,78300.0
2006-05-22 12:50:00,62.2,62.54,62.2,62.39,93400.0,41.03,41.2543,41.03,41.1554,93400.0
2006-05-22 12:55:00,62.44,62.44,62.23,62.38,88200.0,41.1884,41.1884,41.0498,41.1488,88200.0
2006-05-22 13:00:00,62.4,62.44,62.22,62.25,110500.0,41.162,41.1884,41.0432,41.063,110500.0
2006-05-22 13:05:00,62.26,62.33,62.2,62.28,365200.0,41.0696,41.1158,41.03,41.0828,365200.0
2006-05-22 13:10:00,62.28,62.35,62.27,62.33,275700.0,41.0828,41.129,41.0762,41.1158,275700.0
2006-05-22 13:15:00,62.33,62.43,62.3,62.35,48600.0,41.1158,41.1818,41.096,41.129,48600.0
2006-05-22 13:20:00,62.36,62.54,62.33,62.47,55600.0,41.1356,41.2543,41.1158,41.2082,55600.0
2006-05-22 13:25:00,62.48,62.56,62.46,62.53,70200.0,41.2147,41.2675,41.2016,41.2477,70200.0
2006-05-22 13:30:00,62.54,62.58,62.45,62.56,51900.0,41.2543,41.2807,41.195,41.2675,51900.0
2006-05-22 13:35:00,62.56,62.57,62.39,62.51,75200.0,41.2675,41.2741,41.1554,41.2345,75200.0
2006-05-22 13:40:00,62.5,62.6,62.43,62.59,101200.0,41.2279,41.2939,41.1818,41.2873,101200.0
2006-05-22 13:45:00,62.59,62.8,62.58,62.67,114200.0,41.2873,41.4258,41.2807,41.3401,114200.0
2006-05-22 13:50:00,62.66,62.68,62.39,62.43,123500.0,41.3335,41.3467,41.1554,41.1818,123500.0
2006-05-22 13:55:00,62.43,62.47,62.21,62.4,117000.0,41.1818,41.2082,41.0366,41.162,117000.0
2006-05-22 14:00:00,62.41,62.42,62.05,62.05,131700.0,41.1686,41.1752,40.9311,40.9311,131700.0
2006-05-22 14:05:00,62.01,62.23,61.98,62.2,131100.0,40.9047,41.0498,40.8849,41.03,131100.0
2006-05-22 14:10:00,62.2,62.37,62.1,62.18,145700.0,41.03,41.1422,40.9641,41.0169,145700.0
2006-05-22 14:15:00,62.19,62.79,62.17,62.76,157800.0,41.0235,41.4192,41.0103,41.3994,157800.0
2006-05-22 14:20:00,62.75,63.01,62.7,62.76,150100.0,41.3929,41.5644,41.3599,41.3994,150100.0
2006-05-22 14:25:00,62.8,63.24,62.76,63.11,177700.0,41.4258,41.7161,41.3994,41.6303,177700.0
2006-05-22 14:30:00,63.11,63.11,62.97,63.09,242900.0,41.6303,41.6303,41.538,41.6171,242900.0
2006-05-22 14:35:00,63.1,63.17,63.0,63.04,173000.0,41.6237,41.6699,41.5578,41.5842,173000.0
2006-05-22 14:40:00,63.04,63.05,62.9,62.9,108400.0,41.5842,41.5907,41.4918,41.4918,108400.0
2006-05-22 14:45:00,62.88,63.01,62.82,62.86,124700.0,41.4786,41.5644,41.439,41.4654,124700.0
2006-05-22 14:50:00,62.85,63.11,62.85,63.01,139500.0,41.4588,41.6303,41.4588,41.5644,139500.0
2006-05-22 14:55:00,63.0,63.09,62.96,63.08,179100.0,41.5578,41.6171,41.5314,41.6105,179100.0
2006-05-22 15:00:00,63.08,63.22,62.93,63.21,118600.0,41.6105,41.7029,41.5116,41.6963,118600.0
2006-05-22 15:05:00,63.22,63.29,63.12,63.25,162100.0,41.7029,41.7491,41.6369,41.7227,162100.0
2006-05-22 15:10:00,63.25,63.72,63.25,63.72,203900.0,41.7227,42.0327,41.7227,42.0327,203900.0
2006-05-22 15:15:00,63.75,63.95,63.71,63.91,228100.0,42.0525,42.1844,42.0261,42.158,228100.0
2006-05-22 15:20:00,63.92,64.17,63.78,64.15,252200.0,42.1646,42.3296,42.0723,42.3164,252200.0
2006-05-22 15:25:00,64.16,64.21,64.08,64.08,303400.0,42.323,42.3559,42.2702,42.2702,303400.0
2006-05-22 15:30:00,64.09,64.11,63.88,63.97,191200.0,42.2768,42.29,42.1383,42.1976,191200.0
2006-05-22 15:35:00,63.97,64.19,63.94,64.08,173900.0,42.1976,42.3427,42.1778,42.2702,173900.0
2006-05-22 15:40:00,64.08,64.21,63.81,63.82,184400.0,42.2702,42.3559,42.0921,42.0987,184400.0
2006-05-22 15:45:00,63.82,63.89,63.65,63.88,205600.0,42.0987,42.1449,41.9865,42.1383,205600.0
2006-05-22 15:50:00,63.85,63.93,63.68,63.71,152800.0,42.1185,42.1712,42.0063,42.0261,152800.0
2006-05-22 15:55:00,63.72,63.72,63.5,63.52,203100.0,42.0327,42.0327,41.8876,41.9008,203100.0
2006-05-23 09:30:00,64.45,64.9,64.45,64.9,1600.0,42.5143,42.8111,42.5143,42.8111,1600.0
2006-05-23 09:35:00,64.84,64.97,64.7,64.97,17800.0,42.7715,42.8573,42.6792,42.8573,17800.0
2006-05-23 09:40:00,65.0,65.52,64.97,65.51,59500.0,42.8771,43.2201,42.8573,43.2135,59500.0
2006-05-23 09:45:00,65.3,65.55,65.06,65.21,26600.0,43.075,43.2399,42.9166,43.0156,26600.0
2006-05-23 09:50:00,65.14,65.46,64.89,65.11,823200.0,42.9694,43.1805,42.8045,42.9496,823200.0
2006-05-23 09:55:00,65.11,65.5,65.06,65.34,395200.0,42.9496,43.2069,42.9166,43.1013,395200.0
2006-05-23 10:00:00,65.35,65.46,65.31,65.44,234700.0,43.1079,43.1805,43.0815,43.1673,234700.0
2006-05-23 10:05:00,65.46,65.96,65.45,65.94,345600.0,43.1805,43.5103,43.1739,43.4971,345600.0
2006-05-23 10:10:00,65.93,66.11,65.61,65.9,435200.0,43.4905,43.6093,43.2794,43.4707,435200.0
2006-05-23 10:15:00,65.86,65.98,65.8,65.87,383700.0,43.4444,43.5235,43.4048,43.451,383700.0
2006-05-23 10:20:00,65.87,66.07,65.86,65.9,256100.0,43.451,43.5829,43.4444,43.4707,256100.0
2006-05-23 10:25:00,65.89,65.92,65.59,65.81,376100.0,43.4641,43.4839,43.2663,43.4114,376100.0
2006-05-23 10:30:00,65.85,66.1,65.72,66.05,551900.0,43.4378,43.6027,43.352,43.5697,551900.0
2006-05-23 10:35:00,66.0,66.24,65.88,65.93,266700.0,43.5367,43.695,43.4575,43.4905,266700.0
2006-05-23 10:40:00,65.93,66.07,65.75,65.89,206100.0,43.4905,43.5829,43.3718,43.4641,206100.0
2006-05-23 10:45:00,65.88,65.98,65.74,65.85,145000.0,43.4575,43.5235,43.3652,43.4378,145000.0
2006-05-23 10:50:00,65.81,65.88,65.65,65.66,110900.0,43.4114,43.4575,43.3058,43.3124,110900.0
2006-05-23 10:55:00,65.66,65.76,65.61,65.72,71300.0,43.3124,43.3784,43.2794,43.352,71300.0
2006-05-23 11:00:00,65.8,65.87,65.65,65.82,98900.0,43.4048,43.451,43.3058,43.418,98900.0
2006-05-23 11:05:00,65.83,65.87,65.65,65.67,79400.0,43.4246,43.451,43.3058,43.319,79400.0
2006-05-23 11:10:00,65.65,65.89,65.53,65.65,167200.0,43.3058,43.4641,43.2267,43.3058,167200.0
2006-05-23 11:15:00,65.64,65.77,65.59,65.77,145000.0,43.2992,43.385,43.2663,43.385,145000.0
2006-05-23 11:20:00,65.78,65.78,65.5,65.53,99700.0,43.3916,43.3916,43.2069,43.2267,99700.0
2006-05-23 11:25:00,65.54,65.58,65.2,65.41,135800.0,43.2333,43.2597,43.009,43.1475,135800.0
2006-05-23 11:30:00,65.41,65.57,65.37,65.48,123900.0,43.1475,43.2531,43.1211,43.1937,123900.0
2006-05-23 11:35:00,65.49,65.58,65.43,65.48,107600.0,43.2003,43.2597,43.1607,43.1937,107600.0
2006-05-23 11:40:00,65.5,65.75,65.5,65.69,189900.0,43.2069,43.3718,43.2069,43.3322,189900.0
2006-05-23 11:45:00,65.69,65.76,65.62,65.7,95300.0,43.3322,43.3784,43.286,43.3388,95300.0
2006-05-23 11:50:00,65.69,65.8,65.63,65.65,55500.0,43.3322,43.4048,43.2926,43.3058,55500.0
2006-05-23 11:55:00,65.64,65.65,65.4,65.41,62800.0,43.2992,43.3058,43.1409,43.1475,62800.0
2006-05-23 12:00:00,65.41,65.54,65.39,65.4,72300.0,43.1475,43.2333,43.1343,43.1409,72300.0
2006-05-23 12:05:00,65.4,65.53,65.3,65.3,83000.0,43.1409,43.2267,43.075,43.075,83000.0
2006-05-23 12:10:00,65.31,65.33,65.15,65.32,80700.0,43.0815,43.0947,42.976,43.0881,80700.0
2006-05-23 12:15:00,65.31,65.43,65.28,65.3,78500.0,43.0815,43.1607,43.0618,43.075,78500.0
2006-05-23 12:20:00,65.3,65.32,65.12,65.15,87100.0,43.075,43.0881,42.9562,42.976,87100.0
2006-05-23 12:25:00,65.13,65.3,65.1,65.19,57900.0,42.9628,43.075,42.943,43.0024,57900.0
2006-05-23 12:30:00,65.19,65.34,65.03,65.11,51900.0,43.0024,43.1013,42.8968,42.9496,51900.0
2006-05-23 12:35:00,65.11,65.4,65.08,65.39,86100.0,42.9496,43.1409,42.9298,43.1343,86100.0
2006-05-23 12:40:00,65.39,65.52,65.39,65.43,62200.0,43.1343,43.2201,43.1343,43.1607,62200.0
2006-05-23 12:45:00,65.4,65.4,65.21,65.24,51200.0,43.1409,43.1409,43.0156,43.0354,51200.0
2006-05-23 12:50:00,65.22,65.4,65.17,65.4,63600.0,43.0222,43.1409,42.9892,43.1409,63600.0
2006-05-23 12:55:00,65.4,65.44,65.28,65.35,51600.0,43.1409,43.1673,43.0618,43.1079,51600.0
2006-05-23 13:00:00,65.35,65.64,65.34,65.55,140100.0,43.1079,43.2992,43.1013,43.2399,140100.0
2006-05-23 13:05:00,65.55,65.58,65.51,65.56,74000.0,43.2399,43.2597,43.2135,43.2465,74000.0
2006-05-23 13:10:00,65.56,65.65,65.54,65.62,163700.0,43.2465,43.3058,43.2333,43.286,163700.0
2006-05-23 13:15:00,65.62,65.76,65.6,65.75,72100.0,43.286,43.3784,43.2728,43.3718,72100.0
2006-05-23 13:20:00,65.75,65.82,65.62,65.72,99500.0,43.3718,43.418,43.286,43.352,99500.0
2006-05-23 13:25:00,65.7,65.83,65.65,65.78,100600.0,43.3388,43.4246,43.3058,43.3916,100600.0
2006-05-23 13:30:00,65.77,65.82,65.72,65.76,268100.0,43.385,43.418,43.352,43.3784,268100.0
2006-05-23 13:35:00,65.75,65.78,65.59,65.59,200700.0,43.3718,43.3916,43.2663,43.2663,200700.0
2006-05-23 13:40:00,65.6,65.78,65.59,65.71,116500.0,43.2728,43.3916,43.2663,43.3454,116500.0
2006-05-23 13:45:00,65.7,65.78,65.56,65.74,103100.0,43.3388,43.3916,43.2465,43.3652,103100.0
2006-05-23 13:50:00,65.73,65.78,65.65,65.69,57900.0,43.3586,43.3916,43.3058,43.3322,57900.0
2006-05-23 13:55:00,65.69,65.73,65.58,65.66,77400.0,43.3322,43.3586,43.2597,43.3124,77400.0
2006-05-23 14:00:00,65.66,65.75,65.62,65.72,37300.0,43.3124,43.3718,43.286,43.352,37300.0
2006-05-23 14:05:00,65.72,65.87,65.72,65.78,93400.0,43.352,43.451,43.352,43.3916,93400.0
2006-05-23 14:10:00,65.78,66.0,65.77,65.92,168400.0,43.3916,43.5367,43.385,43.4839,168400.0
2006-05-23 14:15:00,65.92,66.0,65.74,65.74,58200.0,43.4839,43.5367,43.3652,43.3652,58200.0
2006-05-23 14:20:00,65.75,65.83,65.7,65.72,90000.0,43.3718,43.4246,43.3388,43.352,90000.0
2006-05-23 14:25:00,65.72,65.78,65.61,65.61,78900.0,43.352,43.3916,43.2794,43.2794,78900.0
2006-05-23 14:30:00,65.62,65.77,65.61,65.64,62600.0,43.286,43.385,43.2794,43.2992,62600.0
2006-05-23 14:35:00,65.65,65.65,65.46,65.48,96800.0,43.3058,43.3058,43.1805,43.1937,96800.0
2006-05-23 14:40:00,65.45,65.49,65.3,65.48,87400.0,43.1739,43.2003,43.075,43.1937,87400.0
2006-05-23 14:45:00,65.47,65.47,65.16,65.27,99900.0,43.1871,43.1871,42.9826,43.0552,99900.0
2006-05-23 14:50:00,65.26,65.39,65.14,65.19,82200.0,43.0486,43.1343,42.9694,43.0024,82200.0
2006-05-23 14:55:00,65.18,65.36,65.08,65.21,97300.0,42.9958,43.1145,42.9298,43.0156,97300.0
2006-05-23 15:00:00,65.2,65.23,64.99,65.15,103000.0,43.009,43.0288,42.8705,42.976,103000.0
2006-05-23 15:05:00,65.16,65.5,65.15,65.19,144100.0,42.9826,43.2069,42.976,43.0024,144100.0
2006-05-23 15:10:00,65.19,65.59,65.12,65.49,130500.0,43.0024,43.2663,42.9562,43.2003,130500.0
2006-05-23 15:15:00,65.49,65.49,65.21,65.21,125400.0,43.2003,43.2003,43.0156,43.0156,125400.0
2006-05-23 15:20:00,65.2,65.22,64.95,65.09,123600.0,43.009,43.0222,42.8441,42.9364,123600.0
2006-05-23 15:25:00,65.09,65.09,64.8,64.88,113800.0,42.9364,42.9364,42.7451,42.7979,113800.0
2006-05-23 15:30:00,64.87,64.9,64.67,64.77,145900.0,42.7913,42.8111,42.6594,42.7253,145900.0
2006-05-23 15:35:00,64.77,65.06,64.7,64.71,212500.0,42.7253,42.9166,42.6792,42.6858,212500.0
2006-05-23 15:40:00,64.71,64.71,64.45,64.45,130500.0,42.6858,42.6858,42.5143,42.5143,130500.0
2006-05-23 15:45:00,64.45,64.66,63.95,64.11,217800.0,42.5143,42.6528,42.1844,42.29,217800.0
2006-05-23 15:50:00,64.05,64.15,64.0,64.0,268000.0,42.2504,42.3164,42.2174,42.2174,268000.0
2006-05-23 15:55:00,64.0,64.01,63.86,63.87,310600.0,42.2174,42.224,42.1251,42.1317,310600.0
2006-05-24 09:30:00,63.1,63.1,63.1,63.1,400.0,41.6237,41.6237,41.6237,41.6237,400.0
2006-05-24 09:35:00,62.9,62.9,62.87,62.87,1100.0,41.4918,41.4918,41.472,41.472,1100.0
2006-05-24 09:40:00,63.0,63.7,63.0,63.66,274200.0,41.5578,42.0195,41.5578,41.9931,274200.0
2006-05-24 09:45:00,63.63,63.9,63.49,63.89,232000.0,41.9733,42.1514,41.881,42.1449,232000.0
2006-05-24 09:50:00,63.86,64.05,63.81,63.84,240500.0,42.1251,42.2504,42.0921,42.1119,240500.0
2006-05-24 09:55:00,63.83,64.35,63.82,64.12,147300.0,42.1053,42.4483,42.0987,42.2966,147300.0
2006-05-24 10:00:00,64.16,64.35,64.09,64.12,154200.0,42.323,42.4483,42.2768,42.2966,154200.0
2006-05-24 10:05:00,64.12,64.62,64.11,64.44,209600.0,42.2966,42.6264,42.29,42.5077,209600.0
2006-05-24 10:10:00,64.44,64.47,64.12,64.33,139900.0,42.5077,42.5274,42.2966,42.4351,139900.0
2006-05-24 10:15:00,64.3,64.35,64.06,64.2,116500.0,42.4153,42.4483,42.257,42.3493,116500.0
2006-05-24 10:20:00,64.22,64.27,63.9,63.91,106400.0,42.3625,42.3955,42.1514,42.158,106400.0
2006-05-24 10:25:00,63.91,64.17,63.8,64.14,141900.0,42.158,42.3296,42.0855,42.3098,141900.0
2006-05-24 10:30:00,64.09,64.2,63.86,63.93,227000.0,42.2768,42.3493,42.1251,42.1712,227000.0
2006-05-24 10:35:00,63.93,64.65,63.91,64.55,350700.0,42.1712,42.6462,42.158,42.5802,350700.0
2006-05-24 10:40:00,64.51,64.79,64.19,64.2,157100.0,42.5538,42.7385,42.3427,42.3493,157100.0
2006-05-24 10:45:00,64.2,64.64,64.06,64.53,116600.0,42.3493,42.6396,42.257,42.567,116600.0
2006-05-24 10:50:00,64.52,64.58,64.25,64.45,152300.0,42.5604,42.6,42.3823,42.5143,152300.0
2006-05-24 10:55:00,64.44,64.47,64.2,64.25,134800.0,42.5077,42.5274,42.3493,42.3823,134800.0
2006-05-24 11:00:00,64.27,64.27,63.91,64.09,169100.0,42.3955,42.3955,42.158,42.2768,169100.0
2006-05-24 11:05:00,64.11,64.11,63.71,63.94,175600.0,42.29,42.29,42.0261,42.1778,175600.0
2006-05-24 11:10:00,63.95,63.98,63.72,63.85,144500.0,42.1844,42.2042,42.0327,42.1185,144500.0
2006-05-24 11:15:00,63.85,63.95,63.78,63.94,173300.0,42.1185,42.1844,42.0723,42.1778,173300.0
2006-05-24 11:20:00,63.96,63.96,63.76,63.85,78200.0,42.191,42.191,42.0591,42.1185,78200.0
2006-05-24 11:25:00,63.85,63.88,63.27,63.44,139600.0,42.1185,42.1383,41.7359,41.848,139600.0
2006-05-24 11:30:00,63.44,63.46,63.15,63.35,143600.0,41.848,41.8612,41.6567,41.7886,143600.0
2006-05-24 11:35:00,63.32,63.35,62.87,62.88,219200.0,41.7689,41.7886,41.472,41.4786,219200.0
2006-05-24 11:40:00,62.89,63.12,62.72,62.98,201900.0,41.4852,41.6369,41.3731,41.5446,201900.0
2006-05-24 11:45:00,62.98,63.12,62.95,63.1,143200.0,41.5446,41.6369,41.5248,41.6237,143200.0
2006-05-24 11:50:00,63.1,63.33,63.05,63.15,207300.0,41.6237,41.7754,41.5907,41.6567,207300.0
2006-05-24 11:55:00,63.11,63.27,63.08,63.21,243300.0,41.6303,41.7359,41.6105,41.6963,243300.0
2006-05-24 12:00:00,63.21,63.55,63.19,63.54,119000.0,41.6963,41.9206,41.6831,41.914,119000.0
2006-05-24 12:05:00,63.55,63.81,63.45,63.75,139400.0,41.9206,42.0921,41.8546,42.0525,139400.0
2006-05-24 12:10:00,63.76,63.8,63.61,63.71,129500.0,42.0591,42.0855,41.9601,42.0261,129500.0
2006-05-24 12:15:00,63.71,63.89,63.71,63.74,90400.0,42.0261,42.1449,42.0261,42.0459,90400.0
2006-05-24 12:20:00,63.74,64.03,63.73,63.8,99800.0,42.0459,42.2372,42.0393,42.0855,99800.0
2006-05-24 12:25:00,63.8,63.95,63.48,63.54,124700.0,42.0855,42.1844,41.8744,41.914,124700.0
2006-05-24 12:30:00,63.54,63.75,63.54,63.63,139900.0,41.914,42.0525,41.914,41.9733,139900.0
2006-05-24 12:35:00,63.62,63.65,63.51,63.56,164300.0,41.9667,41.9865,41.8942,41.9272,164300.0
2006-05-24 12:40:00,63.54,63.57,63.0,63.04,204200.0,41.914,41.9338,41.5578,41.5842,204200.0
2006-05-24 12:45:00,63.05,63.14,62.85,63.0,142100.0,41.5907,41.6501,41.4588,41.5578,142100.0
2006-05-24 12:50:00,63.04,63.04,62.85,63.0,182900.0,41.5842,41.5842,41.4588,41.5578,182900.0
2006-05-24 12:55:00,62.97,63.32,62.96,63.27,188400.0,41.538,41.7689,41.5314,41.7359,188400.0
2006-05-24 13:00:00,63.3,63.31,63.05,63.23,124400.0,41.7557,41.7623,41.5907,41.7095,124400.0
2006-05-24 13:05:00,63.23,63.23,62.93,62.95,210100.0,41.7095,41.7095,41.5116,41.5248,210100.0
2006-05-24 13:10:00,62.96,63.12,62.94,62.96,109400.0,41.5314,41.6369,41.5182,41.5314,109400.0
2006-05-24 13:15:00,62.95,62.98,62.6,62.6,120500.0,41.5248,41.5446,41.2939,41.2939,120500.0
2006-05-24 13:20:00,62.6,62.63,62.39,62.55,174500.0,41.2939,41.3137,41.1554,41.2609,174500.0
2006-05-24 13:25:00,62.49,62.51,61.85,61.99,182400.0,41.2213,41.2345,40.7992,40.8915,182400.0
2006-05-24 13:30:00,62.0,62.04,61.85,61.94,171500.0,40.8981,40.9245,40.7992,40.8585,171500.0
2006-05-24 13:35:00,61.95,62.48,61.9,62.16,178900.0,40.8651,41.2147,40.8322,41.0037,178900.0
2006-05-24 13:40:00,62.15,62.16,61.86,62.02,185600.0,40.9971,41.0037,40.8058,40.9113,185600.0
2006-05-24 13:45:00,62.04,62.23,61.9,62.18,141100.0,40.9245,41.0498,40.8322,41.0169,141100.0
2006-05-24 13:50:00,62.16,62.28,62.07,62.14,113800.0,41.0037,41.0828,40.9443,40.9905,113800.0
2006-05-24 13:55:00,62.14,62.41,62.07,62.35,166100.0,40.9905,41.1686,40.9443,41.129,166100.0
2006-05-24 14:00:00,62.35,62.51,62.25,62.5,104900.0,41.129,41.2345,41.063,41.2279,104900.0
2006-05-24 14:05:00,62.5,62.53,62.2,62.2,150600.0,41.2279,41.2477,41.03,41.03,150600.0
2006-05-24 14:10:00,62.19,62.4,62.15,62.2,199500.0,41.0235,41.162,40.9971,41.03,199500.0
2006-05-24 14:15:00,62.2,62.5,62.15,62.3,121800.0,41.03,41.2279,40.9971,41.096,121800.0
2006-05-24 14:20:00,62.3,62.38,62.23,62.33,116100.0,41.096,41.1488,41.0498,41.1158,116100.0
2006-05-24 14:25:00,62.34,62.39,62.1,62.22,127300.0,41.1224,41.1554,40.9641,41.0432,127300.0
2006-05-24 14:30:00,62.22,62.44,62.09,62.4,112200.0,41.0432,41.1884,40.9575,41.162,112200.0
2006-05-24 14:35:00,62.41,62.57,62.21,62.56,108800.0,41.1686,41.2741,41.0366,41.2675,108800.0
2006-05-24 14:40:00,62.56,62.56,62.39,62.44,145200.0,41.2675,41.2675,41.1554,41.1884,145200.0
2006-05-24 14:45:00,62.44,63.29,62.44,63.16,170800.0,41.1884,41.7491,41.1884,41.6633,170800.0
2006-05-24 14:50:00,63.16,63.33,63.13,63.28,159700.0,41.6633,41.7754,41.6435,41.7425,159700.0
2006-05-24 14:55:00,63.27,63.75,63.27,63.75,198500.0,41.7359,42.0525,41.7359,42.0525,198500.0
2006-05-24 15:00:00,63.8,63.93,63.64,63.64,208500.0,42.0855,42.1712,41.9799,41.9799,208500.0
2006-05-24 15:05:00,63.63,63.63,63.18,63.21,172300.0,41.9733,41.9733,41.6765,41.6963,172300.0
2006-05-24 15:10:00,63.22,63.27,63.1,63.27,160500.0,41.7029,41.7359,41.6237,41.7359,160500.0
2006-05-24 15:15:00,63.2,63.4,62.94,63.03,137200.0,41.6897,41.8216,41.5182,41.5776,137200.0
2006-05-24 15:20:00,63.05,63.08,62.7,62.87,146600.0,41.5907,41.6105,41.3599,41.472,146600.0
2006-05-24 15:25:00,62.85,63.18,62.83,62.99,101100.0,41.4588,41.6765,41.4456,41.5512,101100.0
2006-05-24 15:30:00,62.99,63.4,62.98,63.37,120000.0,41.5512,41.8216,41.5446,41.8018,120000.0
2006-05-24 15:35:00,63.37,63.57,63.34,63.55,186300.0,41.8018,41.9338,41.782,41.9206,186300.0
2006-05-24 15:40:00,63.55,63.57,63.11,63.48,140400.0,41.9206,41.9338,41.6303,41.8744,140400.0
2006-05-24 15:45:00,63.54,63.69,63.42,63.65,249200.0,41.914,42.0129,41.8348,41.9865,249200.0
2006-05-24 15:50:00,63.66,63.68,63.43,63.44,211000.0,41.9931,42.0063,41.8414,41.848,211000.0
2006-05-24 15:55:00,63.43,63.44,63.18,63.23,326500.0,41.8414,41.848,41.6765,41.7095,326500.0
2006-05-25 09:30:00,64.25,64.25,64.07,64.08,201700.0,42.3823,42.3823,42.2636,42.2702,201700.0
2006-05-25 09:35:00,64.1,64.39,64.0,64.0,115900.0,42.2834,42.4747,42.2174,42.2174,115900.0
2006-05-25 09:40:00,64.0,64.35,63.84,63.98,137700.0,42.2174,42.4483,42.1119,42.2042,137700.0
2006-05-25 09:45:00,63.98,64.4,63.94,64.4,101400.0,42.2042,42.4813,42.1778,42.4813,101400.0
2006-05-25 09:50:00,64.4,64.51,64.11,64.13,140600.0,42.4813,42.5538,42.29,42.3032,140600.0
2006-05-25 09:55:00,64.13,64.37,64.0,64.34,111800.0,42.3032,42.4615,42.2174,42.4417,111800.0
2006-05-25 10:00:00,64.36,64.43,63.9,64.1,227500.0,42.4549,42.5011,42.1514,42.2834,227500.0
2006-05-25 10:05:00,64.08,64.21,64.06,64.09,115800.0,42.2702,42.3559,42.257,42.2768,115800.0
2006-05-25 10:10:00,64.09,64.14,63.9,64.05,117100.0,42.2768,42.3098,42.1514,42.2504,117100.0
2006-05-25 10:15:00,64.05,64.22,64.02,64.09,126200.0,42.2504,42.3625,42.2306,42.2768,126200.0
2006-05-25 10:20:00,64.09,64.11,63.75,63.83,190100.0,42.2768,42.29,42.0525,42.1053,190100.0
2006-05-25 10:25:00,63.83,63.96,63.83,63.9,132900.0,42.1053,42.191,42.1053,42.1514,132900.0
2006-05-25 10:30:00,63.9,64.26,63.9,64.09,258200.0,42.1514,42.3889,42.1514,42.2768,258200.0
2006-05-25 10:35:00,64.1,64.17,64.01,64.06,118900.0,42.2834,42.3296,42.224,42.257,118900.0
2006-05-25 10:40:00,64.07,64.07,63.85,63.89,175200.0,42.2636,42.2636,42.1185,42.1449,175200.0
2006-05-25 10:45:00,63.9,63.91,63.67,63.68,166600.0,42.1514,42.158,41.9997,42.0063,166600.0
2006-05-25 10:50:00,63.66,63.8,63.62,63.8,116300.0,41.9931,42.0855,41.9667,42.0855,116300.0
2006-05-25 10:55:00,63.79,63.9,63.72,63.76,96900.0,42.0789,42.1514,42.0327,42.0591,96900.0
2006-05-25 11:00:00,63.76,63.77,63.58,63.61,134600.0,42.0591,42.0657,41.9404,41.9601,134600.0
2006-05-25 11:05:00,63.61,63.62,63.47,63.52,152100.0,41.9601,41.9667,41.8678,41.9008,152100.0
2006-05-25 11:10:00,63.52,63.8,63.49,63.8,100900.0,41.9008,42.0855,41.881,42.0855,100900.0
2006-05-25 11:15:00,63.79,63.9,63.78,63.8,72700.0,42.0789,42.1514,42.0723,42.0855,72700.0
2006-05-25 11:20:00,63.81,63.83,63.65,63.68,49100.0,42.0921,42.1053,41.9865,42.0063,49100.0
2006-05-25 11:25:00,63.67,63.9,63.63,63.88,49700.0,41.9997,42.1514,41.9733,42.1383,49700.0
2006-05-25 11:30:00,63.88,63.99,63.84,63.95,86000.0,42.1383,42.2108,42.1119,42.1844,86000.0
2006-05-25 11:35:00,63.95,64.2,63.95,64.17,129200.0,42.1844,42.3493,42.1844,42.3296,129200.0
2006-05-25 11:40:00,64.15,64.24,64.09,64.21,113800.0,42.3164,42.3757,42.2768,42.3559,113800.0
2006-05-25 11:45:00,64.21,64.49,64.19,64.38,106000.0,42.3559,42.5406,42.3427,42.4681,106000.0
2006-05-25 11:50:00,64.38,64.45,64.19,64.38,77900.0,42.4681,42.5143,42.3427,42.4681,77900.0
2006-05-25 11:55:00,64.33,64.65,64.22,64.63,139200.0,42.4351,42.6462,42.3625,42.633,139200.0
2006-05-25 12:00:00,64.64,64.66,64.35,64.41,167300.0,42.6396,42.6528,42.4483,42.4879,167300.0
2006-05-25 12:05:00,64.41,64.42,64.19,64.31,110900.0,42.4879,42.4945,42.3427,42.4219,110900.0
2006-05-25 12:10:00,64.3,64.35,64.23,64.3,67500.0,42.4153,42.4483,42.3691,42.4153,67500.0
2006-05-25 12:15:00,64.29,64.34,64.22,64.3,110600.0,42.4087,42.4417,42.3625,42.4153,110600.0
2006-05-25 12:20:00,64.3,64.53,64.15,64.51,74400.0,42.4153,42.567,42.3164,42.5538,74400.0
2006-05-25 12:25:00,64.51,64.58,64.44,64.48,84600.0,42.5538,42.6,42.5077,42.534,84600.0
2006-05-25 12:30:00,64.47,64.51,64.41,64.45,72900.0,42.5274,42.5538,42.4879,42.5143,72900.0
2006-05-25 12:35:00,64.47,64.5,64.31,64.33,83300.0,42.5274,42.5472,42.4219,42.4351,83300.0
2006-05-25 12:40:00,64.32,64.39,64.26,64.26,48000.0,42.4285,42.4747,42.3889,42.3889,48000.0
2006-05-25 12:45:00,64.26,64.27,64.12,64.14,36400.0,42.3889,42.3955,42.2966,42.3098,36400.0
2006-05-25 12:50:00,64.14,64.25,64.05,64.23,62600.0,42.3098,42.3823,42.2504,42.3691,62600.0
2006-05-25 12:55:00,64.24,64.6,64.23,64.6,68200.0,42.3757,42.6132,42.3691,42.6132,68200.0
2006-05-25 13:00:00,64.6,64.69,64.55,64.68,86100.0,42.6132,42.6726,42.5802,42.666,86100.0
2006-05-25 13:05:00,64.69,64.78,64.6,64.68,92800.0,42.6726,42.7319,42.6132,42.666,92800.0
2006-05-25 13:10:00,64.68,64.77,64.56,64.77,54300.0,42.666,42.7253,42.5868,42.7253,54300.0
2006-05-25 13:15:00,64.76,64.81,64.71,64.76,80000.0,42.7187,42.7517,42.6858,42.7187,80000.0
2006-05-25 13:20:00,64.79,64.89,64.62,64.78,124100.0,42.7385,42.8045,42.6264,42.7319,124100.0
2006-05-25 13:25:00,64.78,64.86,64.74,64.86,107000.0,42.7319,42.7847,42.7056,42.7847,107000.0
2006-05-25 13:30:00,64.85,65.27,64.85,65.27,135600.0,42.7781,43.0552,42.7781,43.0552,135600.0
2006-05-25 13:35:00,65.27,65.36,65.21,65.35,106100.0,43.0552,43.1145,43.0156,43.1079,106100.0
2006-05-25 13:40:00,65.35,65.35,65.27,65.27,190000.0,43.1079,43.1079,43.0552,43.0552,190000.0
2006-05-25 13:45:00,65.27,65.35,65.02,65.04,120500.0,43.0552,43.1079,42.8903,42.9034,120500.0
2006-05-25 13:50:00,65.05,65.14,65.02,65.02,186800.0,42.91,42.9694,42.8903,42.8903,186800.0
2006-05-25 13:55:00,65.02,65.02,64.81,64.88,137800.0,42.8903,42.8903,42.7517,42.7979,137800.0
2006-05-25 14:00:00,64.88,65.05,64.87,65.01,147100.0,42.7979,42.91,42.7913,42.8837,147100.0
2006-05-25 14:05:00,65.02,65.04,64.9,65.03,109000.0,42.8903,42.9034,42.8111,42.8968,109000.0
2006-05-25 14:10:00,65.03,65.15,64.99,64.99,89500.0,42.8968,42.976,42.8705,42.8705,89500.0
2006-05-25 14:15:00,64.98,65.19,64.95,65.17,91000.0,42.8639,43.0024,42.8441,42.9892,91000.0
2006-05-25 14:20:00,65.17,65.24,65.1,65.17,97900.0,42.9892,43.0354,42.943,42.9892,97900.0
2006-05-25 14:25:00,65.17,65.2,64.99,65.1,116000.0,42.9892,43.009,42.8705,42.943,116000.0
2006-05-25 14:30:00,65.1,65.16,65.09,65.12,61800.0,42.943,42.9826,42.9364,42.9562,61800.0
2006-05-25 14:35:00,65.13,65.4,65.13,65.36,80700.0,42.9628,43.1409,42.9628,43.1145,80700.0
2006-05-25 14:40:00,65.36,65.38,65.23,65.28,66900.0,43.1145,43.1277,43.0288,43.0618,66900.0
2006-05-25 14:45:00,65.29,65.55,65.22,65.5,201100.0,43.0684,43.2399,43.0222,43.2069,201100.0
2006-05-25 14:50:00,65.5,65.51,65.14,65.19,143200.0,43.2069,43.2135,42.9694,43.0024,143200.0
2006-05-25 14:55:00,65.19,65.19,65.03,65.07,98300.0,43.0024,43.0024,42.8968,42.9232,98300.0
2006-05-25 15:00:00,65.1,65.12,64.88,64.94,116100.0,42.943,42.9562,42.7979,42.8375,116100.0
2006-05-25 15:05:00,64.95,65.23,64.88,65.04,136400.0,42.8441,43.0288,42.7979,42.9034,136400.0
2006-05-25 15:10:00,65.05,65.16,64.9,65.16,108400.0,42.91,42.9826,42.8111,42.9826,108400.0
2006-05-25 15:15:00,65.16,65.17,64.89,64.99,90000.0,42.9826,42.9892,42.8045,42.8705,90000.0
2006-05-25 15:20:00,65.0,65.05,64.96,65.04,60900.0,42.8771,42.91,42.8507,42.9034,60900.0
2006-05-25 15:25:00,65.04,65.08,64.86,64.87,187900.0,42.9034,42.9298,42.7847,42.7913,187900.0
2006-05-25 15:30:00,64.87,65.14,64.87,65.02,149300.0,42.7913,42.9694,42.7913,42.8903,149300.0
2006-05-25 15:35:00,65.02,65.03,64.8,64.86,83100.0,42.8903,42.8968,42.7451,42.7847,83100.0
2006-05-25 15:40:00,64.86,64.92,64.84,64.87,113000.0,42.7847,42.8243,42.7715,42.7913,113000.0
2006-05-25 15:45:00,64.87,64.88,64.75,64.8,117000.0,42.7913,42.7979,42.7121,42.7451,117000.0
2006-05-25 15:50:00,64.8,64.95,64.75,64.95,209000.0,42.7451,42.8441,42.7121,42.8441,209000.0
2006-05-25 15:55:00,64.95,65.23,64.86,65.23,269300.0,42.8441,43.0288,42.7847,43.0288,269300.0
2006-05-26 09:30:00,64.75,64.97,64.7,64.93,210200.0,42.7121,42.8573,42.6792,42.8309,210200.0
2006-05-26 09:35:00,64.91,64.94,64.55,64.83,129200.0,42.8177,42.8375,42.5802,42.7649,129200.0
2006-05-26 09:40:00,64.83,64.93,64.55,64.66,119500.0,42.7649,42.8309,42.5802,42.6528,119500.0
2006-05-26 09:45:00,64.66,64.96,64.62,64.67,119600.0,42.6528,42.8507,42.6264,42.6594,119600.0
2006-05-26 09:50:00,64.67,64.82,64.55,64.73,78700.0,42.6594,42.7583,42.5802,42.699,78700.0
2006-05-26 09:55:00,64.73,64.85,64.63,64.67,88200.0,42.699,42.7781,42.633,42.6594,88200.0
2006-05-26 10:00:00,64.67,64.68,64.42,64.57,149600.0,42.6594,42.666,42.4945,42.5934,149600.0
2006-05-26 10:05:00,64.57,64.63,64.49,64.53,115300.0,42.5934,42.633,42.5406,42.567,115300.0
2006-05-26 10:10:00,64.53,64.92,64.51,64.89,104700.0,42.567,42.8243,42.5538,42.8045,104700.0
2006-05-26 10:15:00,64.92,64.93,64.63,64.67,83400.0,42.8243,42.8309,42.633,42.6594,83400.0
2006-05-26 10:20:00,64.65,65.09,64.65,65.09,137400.0,42.6462,42.9364,42.6462,42.9364,137400.0
2006-05-26 10:25:00,65.08,65.25,64.87,65.01,143700.0,42.9298,43.042,42.7913,42.8837,143700.0
2006-05-26 10:30:00,64.98,65.26,64.94,65.2,110900.0,42.8639,43.0486,42.8375,43.009,110900.0
2006-05-26 10:35:00,65.2,65.2,64.65,64.72,83200.0,43.009,43.009,42.6462,42.6924,83200.0
2006-05-26 10:40:00,64.74,64.85,64.6,64.85,192300.0,42.7056,42.7781,42.6132,42.7781,192300.0
2006-05-26 10:45:00,64.84,64.92,64.67,64.67,115700.0,42.7715,42.8243,42.6594,42.6594,115700.0
2006-05-26 10:50:00,64.65,64.95,64.65,64.8,162400.0,42.6462,42.8441,42.6462,42.7451,162400.0
2006-05-26 10:55:00,64.8,65.02,64.8,64.94,75900.0,42.7451,42.8903,42.7451,42.8375,75900.0
2006-05-26 11:00:00,64.94,65.15,64.84,65.02,179400.0,42.8375,42.976,42.7715,42.8903,179400.0
2006-05-26 11:05:00,65.02,65.12,64.95,65.11,78500.0,42.8903,42.9562,42.8441,42.9496,78500.0
2006-05-26 11:10:00,65.14,65.28,65.12,65.22,81500.0,42.9694,43.0618,42.9562,43.0222,81500.0
2006-05-26 11:15:00,65.22,65.22,65.11,65.17,65000.0,43.0222,43.0222,42.9496,42.9892,65000.0
2006-05-26 11:20:00,65.17,65.32,65.16,65.32,107300.0,42.9892,43.0881,42.9826,43.0881,107300.0
2006-05-26 11:25:00,65.32,65.34,65.2,65.32,103000.0,43.0881,43.1013,43.009,43.0881,103000.0
2006-05-26 11:30:00,65.33,65.42,65.29,65.42,110100.0,43.0947,43.1541,43.0684,43.1541,110100.0
2006-05-26 11:35:00,65.39,65.52,65.39,65.41,131800.0,43.1343,43.2201,43.1343,43.1475,131800.0
2006-05-26 11:40:00,65.43,65.43,65.15,65.29,92600.0,43.1607,43.1607,42.976,43.0684,92600.0
2006-05-26 11:45:00,65.29,65.32,65.03,65.04,83300.0,43.0684,43.0881,42.8968,42.9034,83300.0
2006-05-26 11:50:00,65.03,65.13,64.95,65.09,167800.0,42.8968,42.9628,42.8441,42.9364,167800.0
2006-05-26 11:55:00,65.11,65.27,65.02,65.1,106200.0,42.9496,43.0552,42.8903,42.943,106200.0
2006-05-26 12:00:00,65.11,65.2,64.86,64.87,71200.0,42.9496,43.009,42.7847,42.7913,71200.0
2006-05-26 12:05:00,64.87,65.06,64.74,65.04,92500.0,42.7913,42.9166,42.7056,42.9034,92500.0
2006-05-26 12:10:00,65.05,65.1,64.96,65.05,43900.0,42.91,42.943,42.8507,42.91,43900.0
2006-05-26 12:15:00,65.04,65.04,64.87,64.92,57500.0,42.9034,42.9034,42.7913,42.8243,57500.0
2006-05-26 12:20:00,64.93,64.93,64.69,64.84,64400.0,42.8309,42.8309,42.6726,42.7715,64400.0
2006-05-26 12:25:00,64.84,64.95,64.7,64.77,51000.0,42.7715,42.8441,42.6792,42.7253,51000.0
2006-05-26 12:30:00,64.77,65.0,64.77,64.97,57700.0,42.7253,42.8771,42.7253,42.8573,57700.0
2006-05-26 12:35:00,64.96,65.18,64.96,65.14,78200.0,42.8507,42.9958,42.8507,42.9694,78200.0
2006-05-26 12:40:00,65.15,65.15,64.95,65.06,49800.0,42.976,42.976,42.8441,42.9166,49800.0
2006-05-26 12:45:00,65.06,65.08,64.95,65.0,34100.0,42.9166,42.9298,42.8441,42.8771,34100.0
2006-05-26 12:50:00,65.0,65.07,64.87,64.87,32300.0,42.8771,42.9232,42.7913,42.7913,32300.0
2006-05-26 12:55:00,64.87,64.95,64.86,64.88,18000.0,42.7913,42.8441,42.7847,42.7979,18000.0
2006-05-26 13:00:00,64.88,65.08,64.87,65.06,57600.0,42.7979,42.9298,42.7913,42.9166,57600.0
2006-05-26 13:05:00,65.06,65.15,65.0,65.15,53600.0,42.9166,42.976,42.8771,42.976,53600.0
2006-05-26 13:10:00,65.15,65.21,65.13,65.15,46500.0,42.976,43.0156,42.9628,42.976,46500.0
2006-05-26 13:15:00,65.17,65.17,65.09,65.1,23500.0,42.9892,42.9892,42.9364,42.943,23500.0
2006-05-26 13:20:00,65.11,65.19,65.06,65.14,36600.0,42.9496,43.0024,42.9166,42.9694,36600.0
2006-05-26 13:25:00,65.14,65.2,65.12,65.17,18000.0,42.9694,43.009,42.9562,42.9892,18000.0
2006-05-26 13:30:00,65.18,65.22,65.17,65.19,24900.0,42.9958,43.0222,42.9892,43.0024,24900.0
2006-05-26 13:35:00,65.2,65.23,65.1,65.12,40500.0,43.009,43.0288,42.943,42.9562,40500.0
2006-05-26 13:40:00,65.12,65.13,65.0,65.06,61500.0,42.9562,42.9628,42.8771,42.9166,61500.0
2006-05-26 13:45:00,65.08,65.17,65.0,65.16,28800.0,42.9298,42.9892,42.8771,42.9826,28800.0
2006-05-26 13:50:00,65.17,65.18,65.04,65.16,51700.0,42.9892,42.9958,42.9034,42.9826,51700.0
2006-05-26 13:55:00,65.17,65.25,65.17,65.22,40900.0,42.9892,43.042,42.9892,43.0222,40900.0
2006-05-26 14:00:00,65.22,65.26,65.16,65.23,42100.0,43.0222,43.0486,42.9826,43.0288,42100.0
2006-05-26 14:05:00,65.24,65.35,65.23,65.32,31400.0,43.0354,43.1079,43.0288,43.0881,31400.0
2006-05-26 14:10:00,65.33,65.39,65.27,65.31,42400.0,43.0947,43.1343,43.0552,43.0815,42400.0
2006-05-26 14:15:00,65.31,65.32,65.2,65.22,39500.0,43.0815,43.0881,43.009,43.0222,39500.0
2006-05-26 14:20:00,65.21,65.3,65.21,65.3,23600.0,43.0156,43.075,43.0156,43.075,23600.0
2006-05-26 14:25:00,65.3,65.31,65.16,65.16,34300.0,43.075,43.0815,42.9826,42.9826,34300.0
2006-05-26 14:30:00,65.18,65.25,65.16,65.22,22100.0,42.9958,43.042,42.9826,43.0222,22100.0
2006-05-26 14:35:00,65.23,65.3,65.18,65.28,46200.0,43.0288,43.075,42.9958,43.0618,46200.0
2006-05-26 14:40:00,65.27,65.35,65.2,65.29,51400.0,43.0552,43.1079,43.009,43.0684,51400.0
2006-05-26 14:45:00,65.29,65.41,65.21,65.41,44100.0,43.0684,43.1475,43.0156,43.1475,44100.0
2006-05-26 14:50:00,65.42,65.5,65.33,65.35,77100.0,43.1541,43.2069,43.0947,43.1079,77100.0
2006-05-26 14:55:00,65.36,65.36,65.15,65.15,41700.0,43.1145,43.1145,42.976,42.976,41700.0
2006-05-26 15:00:00,65.15,65.19,65.06,65.19,71900.0,42.976,43.0024,42.9166,43.0024,71900.0
2006-05-26 15:05:00,65.2,65.35,65.2,65.3,105500.0,43.009,43.1079,43.009,43.075,105500.0
2006-05-26 15:10:00,65.3,65.3,65.11,65.14,46900.0,43.075,43.075,42.9496,42.9694,46900.0
2006-05-26 15:15:00,65.14,65.32,65.14,65.26,48200.0,42.9694,43.0881,42.9694,43.0486,48200.0
2006-05-26 15:20:00,65.26,65.29,65.25,65.29,57100.0,43.0486,43.0684,43.042,43.0684,57100.0
2006-05-26 15:25:00,65.28,65.38,65.28,65.31,74600.0,43.0618,43.1277,43.0618,43.0815,74600.0
2006-05-26 15:30:00,65.27,65.33,65.21,65.29,71200.0,43.0552,43.0947,43.0156,43.0684,71200.0
2006-05-26 15:35:00,65.29,65.3,65.12,65.12,66000.0,43.0684,43.075,42.9562,42.9562,66000.0
2006-05-26 15:40:00,65.13,65.22,65.02,65.04,67500.0,42.9628,43.0222,42.8903,42.9034,67500.0
2006-05-26 15:45:00,65.05,65.15,65.04,65.13,61900.0,42.91,42.976,42.9034,42.9628,61900.0
2006-05-26 15:50:00,65.12,65.24,65.12,65.24,80600.0,42.9562,43.0354,42.9562,43.0354,80600.0
2006-05-26 15:55:00,65.23,65.3,65.23,65.29,120000.0,43.0288,43.075,43.0288,43.0684,120000.0
2006-05-30 09:30:00,66.1,66.1,65.75,65.9,320100.0,43.6027,43.6027,43.3718,43.4707,320100.0
2006-05-30 09:35:00,65.81,66.14,65.6,66.13,131600.0,43.4114,43.6291,43.2728,43.6225,131600.0
2006-05-30 09:40:00,66.13,66.14,65.65,65.72,139400.0,43.6225,43.6291,43.3058,43.352,139400.0
2006-05-30 09:45:00,65.72,65.72,65.44,65.63,88100.0,43.352,43.352,43.1673,43.2926,88100.0
2006-05-30 09:50:00,65.6,65.82,65.54,65.68,123300.0,43.2728,43.418,43.2333,43.3256,123300.0
2006-05-30 09:55:00,65.67,65.8,65.45,65.45,135800.0,43.319,43.4048,43.1739,43.1739,135800.0
2006-05-30 10:00:00,65.49,65.5,65.19,65.39,102100.0,43.2003,43.2069,43.0024,43.1343,102100.0
2006-05-30 10:05:00,65.39,65.52,65.13,65.34,220100.0,43.1343,43.2201,42.9628,43.1013,220100.0
2006-05-30 10:10:00,65.38,65.57,65.31,65.47,89100.0,43.1277,43.2531,43.0815,43.1871,89100.0
2006-05-30 10:15:00,65.5,65.73,65.42,65.73,82500.0,43.2069,43.3586,43.1541,43.3586,82500.0
2006-05-30 10:20:00,65.72,65.83,65.56,65.58,77200.0,43.352,43.4246,43.2465,43.2597,77200.0
2006-05-30 10:25:00,65.55,65.81,65.51,65.7,78900.0,43.2399,43.4114,43.2135,43.3388,78900.0
2006-05-30 10:30:00,65.7,65.86,65.65,65.77,76700.0,43.3388,43.4444,43.3058,43.385,76700.0
2006-05-30 10:35:00,65.77,65.93,65.76,65.85,75800.0,43.385,43.4905,43.3784,43.4378,75800.0
2006-05-30 10:40:00,65.85,65.92,65.67,65.7,90600.0,43.4378,43.4839,43.319,43.3388,90600.0
2006-05-30 10:45:00,65.73,65.77,65.52,65.53,119600.0,43.3586,43.385,43.2201,43.2267,119600.0
2006-05-30 10:50:00,65.54,65.79,65.54,65.77,52900.0,43.2333,43.3982,43.2333,43.385,52900.0
2006-05-30 10:55:00,65.76,65.88,65.67,65.84,86200.0,43.3784,43.4575,43.319,43.4312,86200.0
2006-05-30 11:00:00,65.82,65.85,65.61,65.61,171900.0,43.418,43.4378,43.2794,43.2794,171900.0
2006-05-30 11:05:00,65.65,65.8,65.6,65.69,104400.0,43.3058,43.4048,43.2728,43.3322,104400.0
2006-05-30 11:10:00,65.7,65.7,65.46,65.46,220100.0,43.3388,43.3388,43.1805,43.1805,220100.0
2006-05-30 11:15:00,65.44,65.47,65.27,65.27,136000.0,43.1673,43.1871,43.0552,43.0552,136000.0
2006-05-30 11:20:00,65.27,65.3,65.1,65.25,182100.0,43.0552,43.075,42.943,43.042,182100.0
2006-05-30 11:25:00,65.25,65.34,65.02,65.05,116700.0,43.042,43.1013,42.8903,42.91,116700.0
2006-05-30 11:30:00,65.08,65.23,65.01,65.23,149000.0,42.9298,43.0288,42.8837,43.0288,149000.0
2006-05-30 11:35:00,65.23,65.35,65.07,65.15,131100.0,43.0288,43.1079,42.9232,42.976,131100.0
2006-05-30 11:40:00,65.13,65.13,64.92,65.02,139400.0,42.9628,42.9628,42.8243,42.8903,139400.0
2006-05-30 11:45:00,65.05,65.14,64.95,65.09,163000.0,42.91,42.9694,42.8441,42.9364,163000.0
2006-05-30 11:50:00,65.09,65.34,65.0,65.34,73100.0,42.9364,43.1013,42.8771,43.1013,73100.0
2006-05-30 11:55:00,65.34,65.67,65.34,65.56,69000.0,43.1013,43.319,43.1013,43.2465,69000.0
2006-05-30 12:00:00,65.55,65.6,65.41,65.51,63600.0,43.2399,43.2728,43.1475,43.2135,63600.0
2006-05-30 12:05:00,65.49,65.49,65.14,65.24,79400.0,43.2003,43.2003,42.9694,43.0354,79400.0
2006-05-30 12:10:00,65.21,65.47,65.2,65.45,47900.0,43.0156,43.1871,43.009,43.1739,47900.0
2006-05-30 12:15:00,65.45,65.65,65.4,65.6,47400.0,43.1739,43.3058,43.1409,43.2728,47400.0
2006-05-30 12:20:00,65.6,65.63,65.36,65.44,92300.0,43.2728,43.2926,43.1145,43.1673,92300.0
2006-05-30 12:25:00,65.43,65.78,65.36,65.71,91600.0,43.1607,43.3916,43.1145,43.3454,91600.0
2006-05-30 12:30:00,65.69,65.86,65.69,65.7,51700.0,43.3322,43.4444,43.3322,43.3388,51700.0
2006-05-30 12:35:00,65.73,65.75,65.47,65.52,58500.0,43.3586,43.3718,43.1871,43.2201,58500.0
2006-05-30 12:40:00,65.53,65.58,65.32,65.42,77900.0,43.2267,43.2597,43.0881,43.1541,77900.0
2006-05-30 12:45:00,65.41,65.42,65.3,65.41,33400.0,43.1475,43.1541,43.075,43.1475,33400.0
2006-05-30 12:50:00,65.41,65.52,65.32,65.49,63400.0,43.1475,43.2201,43.0881,43.2003,63400.0
2006-05-30 12:55:00,65.46,65.46,65.22,65.23,93800.0,43.1805,43.1805,43.0222,43.0288,93800.0
2006-05-30 13:00:00,65.23,65.26,65.1,65.25,102000.0,43.0288,43.0486,42.943,43.042,102000.0
2006-05-30 13:05:00,65.24,65.44,65.15,65.34,68300.0,43.0354,43.1673,42.976,43.1013,68300.0
2006-05-30 13:10:00,65.36,65.36,65.09,65.16,121000.0,43.1145,43.1145,42.9364,42.9826,121000.0
2006-05-30 13:15:00,65.14,65.26,65.13,65.25,92200.0,42.9694,43.0486,42.9628,43.042,92200.0
2006-05-30 13:20:00,65.25,65.26,65.1,65.14,54400.0,43.042,43.0486,42.943,42.9694,54400.0
2006-05-30 13:25:00,65.15,65.21,65.1,65.12,41400.0,42.976,43.0156,42.943,42.9562,41400.0
2006-05-30 13:30:00,65.11,65.16,65.01,65.02,60200.0,42.9496,42.9826,42.8837,42.8903,60200.0
2006-05-30 13:35:00,65.01,65.05,64.9,65.0,73900.0,42.8837,42.91,42.8111,42.8771,73900.0
2006-05-30 13:40:00,65.0,65.05,64.94,64.97,109500.0,42.8771,42.91,42.8375,42.8573,109500.0
2006-05-30 13:45:00,64.97,64.97,64.73,64.77,132500.0,42.8573,42.8573,42.699,42.7253,132500.0
2006-05-30 13:50:00,64.76,64.86,64.74,64.78,90900.0,42.7187,42.7847,42.7056,42.7319,90900.0
2006-05-30 13:55:00,64.82,64.96,64.76,64.95,54800.0,42.7583,42.8507,42.7187,42.8441,54800.0
2006-05-30 14:00:00,64.94,65.04,64.92,65.0,109000.0,42.8375,42.9034,42.8243,42.8771,109000.0
2006-05-30 14:05:00,65.0,65.0,64.9,64.95,38000.0,42.8771,42.8771,42.8111,42.8441,38000.0
2006-05-30 14:10:00,64.96,65.12,64.96,65.06,75500.0,42.8507,42.9562,42.8507,42.9166,75500.0
2006-05-30 14:15:00,65.06,65.17,64.93,65.17,67500.0,42.9166,42.9892,42.8309,42.9892,67500.0
2006-05-30 14:20:00,65.16,65.16,64.99,65.01,73300.0,42.9826,42.9826,42.8705,42.8837,73300.0
2006-05-30 14:25:00,65.01,65.15,65.0,65.15,47400.0,42.8837,42.976,42.8771,42.976,47400.0
2006-05-30 14:30:00,65.15,65.15,65.0,65.01,94800.0,42.976,42.976,42.8771,42.8837,94800.0
2006-05-30 14:35:00,65.02,65.02,65.0,65.01,83400.0,42.8903,42.8903,42.8771,42.8837,83400.0
2006-05-30 14:40:00,65.01,65.23,65.01,65.19,93700.0,42.8837,43.0288,42.8837,43.0024,93700.0
2006-05-30 14:45:00,65.2,65.22,65.12,65.15,57400.0,43.009,43.0222,42.9562,42.976,57400.0
2006-05-30 14:50:00,65.15,65.15,65.0,65.02,86300.0,42.976,42.976,42.8771,42.8903,86300.0
2006-05-30 14:55:00,65.03,65.05,64.99,65.04,135800.0,42.8968,42.91,42.8705,42.9034,135800.0
2006-05-30 15:00:00,65.04,65.09,64.83,64.87,120500.0,42.9034,42.9364,42.7649,42.7913,120500.0
2006-05-30 15:05:00,64.87,64.95,64.79,64.79,88200.0,42.7913,42.8441,42.7385,42.7385,88200.0
2006-05-30 15:10:00,64.79,64.84,64.53,64.54,122400.0,42.7385,42.7715,42.567,42.5736,122400.0
2006-05-30 15:15:00,64.53,64.72,64.5,64.66,111300.0,42.567,42.6924,42.5472,42.6528,111300.0
2006-05-30 15:20:00,64.65,64.72,64.48,64.62,161600.0,42.6462,42.6924,42.534,42.6264,161600.0
2006-05-30 15:25:00,64.62,64.62,64.33,64.35,127500.0,42.6264,42.6264,42.4351,42.4483,127500.0
2006-05-30 15:30:00,64.36,64.47,64.33,64.4,101300.0,42.4549,42.5274,42.4351,42.4813,101300.0
2006-05-30 15:35:00,64.39,64.69,64.39,64.51,86000.0,42.4747,42.6726,42.4747,42.5538,86000.0
2006-05-30 15:40:00,64.5,64.5,64.25,64.37,129600.0,42.5472,42.5472,42.3823,42.4615,129600.0
2006-05-30 15:45:00,64.37,64.38,64.2,64.21,70200.0,42.4615,42.4681,42.3493,42.3559,70200.0
2006-05-30 15:50:00,64.23,64.28,64.13,64.14,161800.0,42.3691,42.4021,42.3032,42.3098,161800.0
2006-05-30 15:55:00,64.14,64.33,64.13,64.17,145100.0,42.3098,42.4351,42.3032,42.3296,145100.0
2006-05-31 09:30:00,64.11,64.73,64.11,64.73,84200.0,42.29,42.699,42.29,42.699,84200.0
2006-05-31 09:35:00,64.75,65.0,64.71,64.85,117800.0,42.7121,42.8771,42.6858,42.7781,117800.0
2006-05-31 09:40:00,64.85,64.91,64.73,64.86,138300.0,42.7781,42.8177,42.699,42.7847,138300.0
2006-05-31 09:45:00,64.86,65.06,64.75,64.89,179100.0,42.7847,42.9166,42.7121,42.8045,179100.0
2006-05-31 09:50:00,65.0,65.0,64.6,64.85,100000.0,42.8771,42.8771,42.6132,42.7781,100000.0
2006-05-31 09:55:00,64.86,64.92,64.75,64.85,114100.0,42.7847,42.8243,42.7121,42.7781,114100.0
2006-05-31 10:00:00,64.85,64.92,64.76,64.81,133800.0,42.7781,42.8243,42.7187,42.7517,133800.0
2006-05-31 10:05:00,64.8,64.82,64.3,64.36,255000.0,42.7451,42.7583,42.4153,42.4549,255000.0
2006-05-31 10:10:00,64.35,64.42,64.24,64.34,307700.0,42.4483,42.4945,42.3757,42.4417,307700.0
2006-05-31 10:15:00,64.38,64.4,64.01,64.13,162700.0,42.4681,42.4813,42.224,42.3032,162700.0
2006-05-31 10:20:00,64.14,64.56,64.11,64.43,136800.0,42.3098,42.5868,42.29,42.5011,136800.0
2006-05-31 10:25:00,64.42,64.43,64.15,64.26,216000.0,42.4945,42.5011,42.3164,42.3889,216000.0
2006-05-31 10:30:00,64.23,64.25,63.91,63.99,205800.0,42.3691,42.3823,42.158,42.2108,205800.0
2006-05-31 10:35:00,63.98,64.1,63.73,64.09,206600.0,42.2042,42.2834,42.0393,42.2768,206600.0
2006-05-31 10:40:00,64.09,64.11,63.82,64.0,92800.0,42.2768,42.29,42.0987,42.2174,92800.0
2006-05-31 10:45:00,63.98,64.49,63.94,64.49,124400.0,42.2042,42.5406,42.1778,42.5406,124400.0
2006-05-31 10:50:00,64.52,64.75,64.38,64.52,100700.0,42.5604,42.7121,42.4681,42.5604,100700.0
2006-05-31 10:55:00,64.5,64.7,64.42,64.49,94700.0,42.5472,42.6792,42.4945,42.5406,94700.0
2006-05-31 11:00:00,64.48,64.59,64.32,64.33,83500.0,42.534,42.6066,42.4285,42.4351,83500.0
2006-05-31 11:05:00,64.33,64.47,64.08,64.18,103300.0,42.4351,42.5274,42.2702,42.3361,103300.0
2006-05-31 11:10:00,64.16,64.7,64.03,64.7,96400.0,42.323,42.6792,42.2372,42.6792,96400.0
2006-05-31 11:15:00,64.7,64.7,64.44,64.52,77500.0,42.6792,42.6792,42.5077,42.5604,77500.0
2006-05-31 11:20:00,64.53,64.55,64.18,64.25,108300.0,42.567,42.5802,42.3361,42.3823,108300.0
2006-05-31 11:25:00,64.25,64.47,64.25,64.41,67800.0,42.3823,42.5274,42.3823,42.4879,67800.0
2006-05-31 11:30:00,64.4,64.51,64.32,64.32,85800.0,42.4813,42.5538,42.4285,42.4285,85800.0
2006-05-31 11:35:00,64.32,64.32,64.13,64.27,131200.0,42.4285,42.4285,42.3032,42.3955,131200.0
2006-05-31 11:40:00,64.29,64.43,64.19,64.3,66900.0,42.4087,42.5011,42.3427,42.4153,66900.0
2006-05-31 11:45:00,64.3,64.4,64.22,64.25,48500.0,42.4153,42.4813,42.3625,42.3823,48500.0
2006-05-31 11:50:00,64.25,64.33,63.93,63.96,80800.0,42.3823,42.4351,42.1712,42.191,80800.0
2006-05-31 11:55:00,63.96,64.12,63.6,63.7,99500.0,42.191,42.2966,41.9536,42.0195,99500.0
2006-05-31 12:00:00,63.71,63.87,63.58,63.74,113000.0,42.0261,42.1317,41.9404,42.0459,113000.0
2006-05-31 12:05:00,63.75,63.9,63.74,63.82,85600.0,42.0525,42.1514,42.0459,42.0987,85600.0
2006-05-31 12:10:00,63.79,63.9,63.73,63.8,66100.0,42.0789,42.1514,42.0393,42.0855,66100.0
2006-05-31 12:15:00,63.81,63.83,63.69,63.72,69700.0,42.0921,42.1053,42.0129,42.0327,69700.0
2006-05-31 12:20:00,63.72,63.75,63.59,63.68,64300.0,42.0327,42.0525,41.947,42.0063,64300.0
2006-05-31 12:25:00,63.69,63.71,63.58,63.66,35300.0,42.0129,42.0261,41.9404,41.9931,35300.0
2006-05-31 12:30:00,63.67,63.67,63.55,63.63,53000.0,41.9997,41.9997,41.9206,41.9733,53000.0
2006-05-31 12:35:00,63.65,63.82,63.64,63.77,69000.0,41.9865,42.0987,41.9799,42.0657,69000.0
2006-05-31 12:40:00,63.76,63.78,63.7,63.7,32100.0,42.0591,42.0723,42.0195,42.0195,32100.0
2006-05-31 12:45:00,63.7,64.0,63.68,63.91,77700.0,42.0195,42.2174,42.0063,42.158,77700.0
2006-05-31 12:50:00,63.92,63.99,63.89,63.99,47700.0,42.1646,42.2108,42.1449,42.2108,47700.0
2006-05-31 12:55:00,64.0,64.0,63.92,63.94,42000.0,42.2174,42.2174,42.1646,42.1778,42000.0
2006-05-31 13:00:00,63.95,64.01,63.91,63.98,38300.0,42.1844,42.224,42.158,42.2042,38300.0
2006-05-31 13:05:00,64.0,64.03,63.78,63.8,64900.0,42.2174,42.2372,42.0723,42.0855,64900.0
2006-05-31 13:10:00,63.82,63.94,63.82,63.94,32400.0,42.0987,42.1778,42.0987,42.1778,32400.0
2006-05-31 13:15:00,63.93,64.02,63.86,63.93,33600.0,42.1712,42.2306,42.1251,42.1712,33600.0
2006-05-31 13:20:00,63.93,63.96,63.87,63.93,29100.0,42.1712,42.191,42.1317,42.1712,29100.0
2006-05-31 13:25:00,63.93,64.12,63.92,64.12,44800.0,42.1712,42.2966,42.1646,42.2966,44800.0
2006-05-31 13:30:00,64.15,64.18,63.96,64.1,49800.0,42.3164,42.3361,42.191,42.2834,49800.0
2006-05-31 13:35:00,64.1,64.34,64.08,64.24,40500.0,42.2834,42.4417,42.2702,42.3757,40500.0
2006-05-31 13:40:00,64.24,64.46,64.23,64.46,29600.0,42.3757,42.5208,42.3691,42.5208,29600.0
2006-05-31 13:45:00,64.46,64.54,64.31,64.45,66300.0,42.5208,42.5736,42.4219,42.5143,66300.0
2006-05-31 13:50:00,64.45,64.65,64.45,64.47,138000.0,42.5143,42.6462,42.5143,42.5274,138000.0
2006-05-31 13:55:00,64.46,64.47,64.24,64.3,86200.0,42.5208,42.5274,42.3757,42.4153,86200.0
2006-05-31 14:00:00,64.27,64.4,64.04,64.24,136700.0,42.3955,42.4813,42.2438,42.3757,136700.0
2006-05-31 14:05:00,64.24,64.64,64.24,64.6,139400.0,42.3757,42.6396,42.3757,42.6132,139400.0
2006-05-31 14:10:00,64.6,64.82,64.36,64.36,128900.0,42.6132,42.7583,42.4549,42.4549,128900.0
2006-05-31 14:15:00,64.35,64.5,64.1,64.44,162300.0,42.4483,42.5472,42.2834,42.5077,162300.0
2006-05-31 14:20:00,64.46,64.74,64.3,64.51,168900.0,42.5208,42.7056,42.4153,42.5538,168900.0
2006-05-31 14:25:00,64.51,64.78,64.51,64.57,103600.0,42.5538,42.7319,42.5538,42.5934,103600.0
2006-05-31 14:30:00,64.57,64.66,64.33,64.48,114100.0,42.5934,42.6528,42.4351,42.534,114100.0
2006-05-31 14:35:00,64.49,64.71,64.44,64.45,150100.0,42.5406,42.6858,42.5077,42.5143,150100.0
2006-05-31 14:40:00,64.42,64.51,64.28,64.32,100200.0,42.4945,42.5538,42.4021,42.4285,100200.0
2006-05-31 14:45:00,64.33,64.49,64.2,64.36,116800.0,42.4351,42.5406,42.3493,42.4549,116800.0
2006-05-31 14:50:00,64.4,64.58,64.19,64.22,118400.0,42.4813,42.6,42.3427,42.3625,118400.0
2006-05-31 14:55:00,64.23,64.43,64.23,64.31,61100.0,42.3691,42.5011,42.3691,42.4219,61100.0
2006-05-31 15:00:00,64.33,64.5,64.33,64.38,83900.0,42.4351,42.5472,42.4351,42.4681,83900.0
2006-05-31 15:05:00,64.36,64.4,64.07,64.27,163600.0,42.4549,42.4813,42.2636,42.3955,163600.0
2006-05-31 15:10:00,64.27,64.5,64.26,64.27,53800.0,42.3955,42.5472,42.3889,42.3955,53800.0
2006-05-31 15:15:00,64.28,64.49,64.23,64.47,69200.0,42.4021,42.5406,42.3691,42.5274,69200.0
2006-05-31 15:20:00,64.49,64.79,64.49,64.75,102700.0,42.5406,42.7385,42.5406,42.7121,102700.0
2006-05-31 15:25:00,64.75,64.98,64.7,64.88,135400.0,42.7121,42.8639,42.6792,42.7979,135400.0
2006-05-31 15:30:00,64.88,64.99,64.72,64.97,138900.0,42.7979,42.8705,42.6924,42.8573,138900.0
2006-05-31 15:35:00,64.99,65.08,64.81,64.84,166800.0,42.8705,42.9298,42.7517,42.7715,166800.0
2006-05-31 15:40:00,64.84,65.23,64.84,65.2,217900.0,42.7715,43.0288,42.7715,43.009,217900.0
2006-05-31 15:45:00,65.2,65.27,65.02,65.24,179100.0,43.009,43.0552,42.8903,43.0354,179100.0
2006-05-31 15:50:00,65.24,65.34,65.19,65.33,254500.0,43.0354,43.1013,43.0024,43.0947,254500.0
2006-05-31 15:55:00,65.33,65.57,65.33,65.56,348200.0,43.0947,43.2531,43.0947,43.2465,348200.0
2006-06-01 09:30:00,64.95,64.99,64.6,64.65,194600.0,42.8441,42.8705,42.6132,42.6462,194600.0
2006-06-01 09:35:00,64.66,64.67,64.27,64.35,170100.0,42.6528,42.6594,42.3955,42.4483,170100.0
2006-06-01 09:40:00,64.37,64.43,63.94,64.08,127600.0,42.4615,42.5011,42.1778,42.2702,127600.0
2006-06-01 09:45:00,64.08,64.24,63.91,64.21,147400.0,42.2702,42.3757,42.158,42.3559,147400.0
2006-06-01 09:50:00,64.21,64.21,63.88,63.95,117100.0,42.3559,42.3559,42.1383,42.1844,117100.0
2006-06-01 09:55:00,63.97,64.18,63.95,64.18,75600.0,42.1976,42.3361,42.1844,42.3361,75600.0
2006-06-01 10:00:00,64.17,64.2,63.75,64.1,113500.0,42.3296,42.3493,42.0525,42.2834,113500.0
2006-06-01 10:05:00,64.1,64.42,63.91,64.2,140500.0,42.2834,42.4945,42.158,42.3493,140500.0
2006-06-01 10:10:00,64.21,64.57,64.2,64.41,106200.0,42.3559,42.5934,42.3493,42.4879,106200.0
2006-06-01 10:15:00,64.4,64.56,64.27,64.49,123600.0,42.4813,42.5868,42.3955,42.5406,123600.0
2006-06-01 10:20:00,64.49,64.56,64.34,64.34,72800.0,42.5406,42.5868,42.4417,42.4417,72800.0
2006-06-01 10:25:00,64.36,64.51,64.3,64.44,83600.0,42.4549,42.5538,42.4153,42.5077,83600.0
2006-06-01 10:30:00,64.43,64.8,64.25,64.61,251100.0,42.5011,42.7451,42.3823,42.6198,251100.0
2006-06-01 10:35:00,64.6,65.49,64.6,65.25,264000.0,42.6132,43.2003,42.6132,43.042,264000.0
2006-06-01 10:40:00,65.25,65.27,64.65,64.96,196800.0,43.042,43.0552,42.6462,42.8507,196800.0
2006-06-01 10:45:00,64.96,65.09,64.76,64.87,84300.0,42.8507,42.9364,42.7187,42.7913,84300.0
2006-06-01 10:50:00,64.87,65.07,64.76,64.99,78800.0,42.7913,42.9232,42.7187,42.8705,78800.0
2006-06-01 10:55:00,64.97,65.47,64.97,65.31,140900.0,42.8573,43.1871,42.8573,43.0815,140900.0
2006-06-01 11:00:00,65.32,65.36,65.02,65.13,105700.0,43.0881,43.1145,42.8903,42.9628,105700.0
2006-06-01 11:05:00,65.13,65.18,64.83,65.05,180500.0,42.9628,42.9958,42.7649,42.91,180500.0
2006-06-01 11:10:00,65.11,65.12,64.91,65.06,75800.0,42.9496,42.9562,42.8177,42.9166,75800.0
2006-06-01 11:15:00,65.03,65.54,65.01,65.53,168100.0,42.8968,43.2333,42.8837,43.2267,168100.0
2006-06-01 11:20:00,65.5,65.55,65.12,65.12,185700.0,43.2069,43.2399,42.9562,42.9562,185700.0
2006-06-01 11:25:00,65.1,65.31,65.09,65.17,110100.0,42.943,43.0815,42.9364,42.9892,110100.0
2006-06-01 11:30:00,65.17,65.2,65.03,65.05,90300.0,42.9892,43.009,42.8968,42.91,90300.0
2006-06-01 11:35:00,65.05,65.06,64.76,64.78,102600.0,42.91,42.9166,42.7187,42.7319,102600.0
2006-06-01 11:40:00,64.78,64.82,64.65,64.73,107000.0,42.7319,42.7583,42.6462,42.699,107000.0
2006-06-01 11:45:00,64.74,64.94,64.72,64.89,96100.0,42.7056,42.8375,42.6924,42.8045,96100.0
2006-06-01 11:50:00,64.87,65.12,64.85,64.95,87500.0,42.7913,42.9562,42.7781,42.8441,87500.0
2006-06-01 11:55:00,64.96,64.97,64.8,64.82,77000.0,42.8507,42.8573,42.7451,42.7583,77000.0
2006-06-01 12:00:00,64.86,65.0,64.79,64.98,57300.0,42.7847,42.8771,42.7385,42.8639,57300.0
2006-06-01 12:05:00,64.98,65.0,64.9,64.97,32500.0,42.8639,42.8771,42.8111,42.8573,32500.0
2006-06-01 12:10:00,64.97,64.97,64.82,64.87,55500.0,42.8573,42.8573,42.7583,42.7913,55500.0
2006-06-01 12:15:00,64.87,65.17,64.86,65.17,70600.0,42.7913,42.9892,42.7847,42.9892,70600.0
2006-06-01 12:20:00,65.17,65.17,64.93,64.93,50500.0,42.9892,42.9892,42.8309,42.8309,50500.0
2006-06-01 12:25:00,64.93,65.16,64.84,65.16,84100.0,42.8309,42.9826,42.7715,42.9826,84100.0
2006-06-01 12:30:00,65.15,65.22,65.06,65.11,80500.0,42.976,43.0222,42.9166,42.9496,80500.0
2006-06-01 12:35:00,65.12,65.2,65.06,65.13,38800.0,42.9562,43.009,42.9166,42.9628,38800.0
2006-06-01 12:40:00,65.13,65.16,64.95,64.96,47800.0,42.9628,42.9826,42.8441,42.8507,47800.0
2006-06-01 12:45:00,64.97,65.24,64.97,65.15,78900.0,42.8573,43.0354,42.8573,42.976,78900.0
2006-06-01 12:50:00,65.18,65.24,65.05,65.09,40000.0,42.9958,43.0354,42.91,42.9364,40000.0
2006-06-01 12:55:00,65.08,65.26,65.05,65.21,49200.0,42.9298,43.0486,42.91,43.0156,49200.0
2006-06-01 13:00:00,65.2,65.21,64.94,64.94,53900.0,43.009,43.0156,42.8375,42.8375,53900.0
2006-06-01 13:05:00,64.97,65.06,64.9,65.01,45500.0,42.8573,42.9166,42.8111,42.8837,45500.0
2006-06-01 13:10:00,64.99,65.07,64.99,65.05,24100.0,42.8705,42.9232,42.8705,42.91,24100.0
2006-06-01 13:15:00,65.06,65.2,65.04,65.14,59800.0,42.9166,43.009,42.9034,42.9694,59800.0
2006-06-01 13:20:00,65.13,65.14,64.99,65.02,118700.0,42.9628,42.9694,42.8705,42.8903,118700.0
2006-06-01 13:25:00,65.03,65.1,64.99,65.1,88700.0,42.8968,42.943,42.8705,42.943,88700.0
2006-06-01 13:30:00,65.08,65.18,65.08,65.15,92200.0,42.9298,42.9958,42.9298,42.976,92200.0
2006-06-01 13:35:00,65.15,65.2,65.12,65.19,31100.0,42.976,43.009,42.9562,43.0024,31100.0
2006-06-01 13:40:00,65.19,65.19,65.07,65.08,45600.0,43.0024,43.0024,42.9232,42.9298,45600.0
2006-06-01 13:45:00,65.07,65.13,65.03,65.11,31900.0,42.9232,42.9628,42.8968,42.9496,31900.0
2006-06-01 13:50:00,65.1,65.11,64.99,65.0,49400.0,42.943,42.9496,42.8705,42.8771,49400.0
2006-06-01 13:55:00,64.99,65.0,64.82,64.82,135400.0,42.8705,42.8771,42.7583,42.7583,135400.0
2006-06-01 14:00:00,64.82,64.87,64.64,64.77,80800.0,42.7583,42.7913,42.6396,42.7253,80800.0
2006-06-01 14:05:00,64.77,64.78,64.41,64.66,96500.0,42.7253,42.7319,42.4879,42.6528,96500.0
2006-06-01 14:10:00,64.66,64.68,64.49,64.64,96300.0,42.6528,42.666,42.5406,42.6396,96300.0
2006-06-01 14:15:00,64.66,64.76,64.48,64.71,114100.0,42.6528,42.7187,42.534,42.6858,114100.0
2006-06-01 14:20:00,64.72,64.95,64.59,64.82,120400.0,42.6924,42.8441,42.6066,42.7583,120400.0
2006-06-01 14:25:00,64.86,64.99,64.7,64.85,72700.0,42.7847,42.8705,42.6792,42.7781,72700.0
2006-06-01 14:30:00,64.86,64.95,64.63,64.65,64600.0,42.7847,42.8441,42.633,42.6462,64600.0
2006-06-01 14:35:00,64.66,64.89,64.66,64.7,81100.0,42.6528,42.8045,42.6528,42.6792,81100.0
2006-06-01 14:40:00,64.7,64.95,64.7,64.95,45100.0,42.6792,42.8441,42.6792,42.8441,45100.0
2006-06-01 14:45:00,64.94,65.15,64.92,65.11,94300.0,42.8375,42.976,42.8243,42.9496,94300.0
2006-06-01 14:50:00,65.12,65.15,64.91,64.92,69200.0,42.9562,42.976,42.8177,42.8243,69200.0
2006-06-01 14:55:00,64.91,65.12,64.91,65.04,60400.0,42.8177,42.9562,42.8177,42.9034,60400.0
2006-06-01 15:00:00,65.04,65.11,64.93,65.03,73000.0,42.9034,42.9496,42.8309,42.8968,73000.0
2006-06-01 15:05:00,65.02,65.03,64.81,64.83,88500.0,42.8903,42.8968,42.7517,42.7649,88500.0
2006-06-01 15:10:00,64.84,65.0,64.81,64.93,61200.0,42.7715,42.8771,42.7517,42.8309,61200.0
2006-06-01 15:15:00,64.93,65.05,64.83,64.97,77200.0,42.8309,42.91,42.7649,42.8573,77200.0
2006-06-01 15:20:00,64.96,65.24,64.96,65.17,82400.0,42.8507,43.0354,42.8507,42.9892,82400.0
2006-06-01 15:25:00,65.19,65.21,65.01,65.2,100500.0,43.0024,43.0156,42.8837,43.009,100500.0
2006-06-01 15:30:00,65.2,65.21,65.0,65.0,77900.0,43.009,43.0156,42.8771,42.8771,77900.0
2006-06-01 15:35:00,65.0,65.11,64.99,65.11,96400.0,42.8771,42.9496,42.8705,42.9496,96400.0
2006-06-01 15:40:00,65.09,65.24,65.08,65.08,122600.0,42.9364,43.0354,42.9298,42.9298,122600.0
2006-06-01 15:45:00,65.1,65.25,65.06,65.25,112100.0,42.943,43.042,42.9166,43.042,112100.0
2006-06-01 15:50:00,65.25,65.29,65.19,65.2,134400.0,43.042,43.0684,43.0024,43.009,134400.0
2006-06-01 15:55:00,65.2,65.21,65.16,65.19,151000.0,43.009,43.0156,42.9826,43.0024,151000.0
2006-06-02 09:30:00,65.85,66.0,65.85,66.0,154500.0,43.4378,43.5367,43.4378,43.5367,154500.0
2006-06-02 09:35:00,66.0,66.1,65.61,65.63,142600.0,43.5367,43.6027,43.2794,43.2926,142600.0
2006-06-02 09:40:00,65.64,65.8,65.4,65.42,126000.0,43.2992,43.4048,43.1409,43.1541,126000.0
2006-06-02 09:45:00,65.44,65.7,65.4,65.58,153800.0,43.1673,43.3388,43.1409,43.2597,153800.0
2006-06-02 09:50:00,65.56,65.69,65.43,65.44,162800.0,43.2465,43.3322,43.1607,43.1673,162800.0
2006-06-02 09:55:00,65.44,65.47,65.12,65.4,146000.0,43.1673,43.1871,42.9562,43.1409,146000.0
2006-06-02 10:00:00,65.4,65.58,65.25,65.52,143400.0,43.1409,43.2597,43.042,43.2201,143400.0
2006-06-02 10:05:00,65.52,65.75,65.45,65.61,118400.0,43.2201,43.3718,43.1739,43.2794,118400.0
2006-06-02 10:10:00,65.63,65.7,65.5,65.54,117300.0,43.2926,43.3388,43.2069,43.2333,117300.0
2006-06-02 10:15:00,65.52,65.75,65.46,65.55,104000.0,43.2201,43.3718,43.1805,43.2399,104000.0
2006-06-02 10:20:00,65.55,65.71,65.4,65.4,87900.0,43.2399,43.3454,43.1409,43.1409,87900.0
2006-06-02 10:25:00,65.4,65.53,65.29,65.43,85800.0,43.1409,43.2267,43.0684,43.1607,85800.0
2006-06-02 10:30:00,65.42,65.54,65.31,65.38,97800.0,43.1541,43.2333,43.0815,43.1277,97800.0
2006-06-02 10:35:00,65.38,65.38,65.12,65.25,118500.0,43.1277,43.1277,42.9562,43.042,118500.0
2006-06-02 10:40:00,65.25,65.46,65.18,65.46,94900.0,43.042,43.1805,42.9958,43.1805,94900.0
2006-06-02 10:45:00,65.46,65.59,65.44,65.44,100900.0,43.1805,43.2663,43.1673,43.1673,100900.0
2006-06-02 10:50:00,65.42,65.6,65.35,65.52,68500.0,43.1541,43.2728,43.1079,43.2201,68500.0
2006-06-02 10:55:00,65.52,65.66,65.45,65.65,100600.0,43.2201,43.3124,43.1739,43.3058,100600.0
2006-06-02 11:00:00,65.65,65.66,65.5,65.55,59500.0,43.3058,43.3124,43.2069,43.2399,59500.0
2006-06-02 11:05:00,65.47,65.51,65.07,65.43,89100.0,43.1871,43.2135,42.9232,43.1607,89100.0
2006-06-02 11:10:00,65.43,65.52,65.26,65.36,55900.0,43.1607,43.2201,43.0486,43.1145,55900.0
2006-06-02 11:15:00,65.36,65.42,65.26,65.26,67400.0,43.1145,43.1541,43.0486,43.0486,67400.0
2006-06-02 11:20:00,65.26,65.32,65.04,65.09,67300.0,43.0486,43.0881,42.9034,42.9364,67300.0
2006-06-02 11:25:00,65.09,65.21,64.99,65.11,80900.0,42.9364,43.0156,42.8705,42.9496,80900.0
2006-06-02 11:30:00,65.07,65.25,65.07,65.24,56800.0,42.9232,43.042,42.9232,43.0354,56800.0
2006-06-02 11:35:00,65.22,65.33,65.08,65.31,50100.0,43.0222,43.0947,42.9298,43.0815,50100.0
2006-06-02 11:40:00,65.3,65.3,65.11,65.15,49300.0,43.075,43.075,42.9496,42.976,49300.0
2006-06-02 11:45:00,65.17,65.44,65.11,65.44,110900.0,42.9892,43.1673,42.9496,43.1673,110900.0
2006-06-02 11:50:00,65.43,65.45,65.24,65.44,74900.0,43.1607,43.1739,43.0354,43.1673,74900.0
2006-06-02 11:55:00,65.43,65.44,65.22,65.22,51300.0,43.1607,43.1673,43.0222,43.0222,51300.0
2006-06-02 12:00:00,65.22,65.52,65.13,65.51,64000.0,43.0222,43.2201,42.9628,43.2135,64000.0
2006-06-02 12:05:00,65.51,65.58,65.34,65.52,79200.0,43.2135,43.2597,43.1013,43.2201,79200.0
2006-06-02 12:10:00,65.54,65.61,65.51,65.53,74200.0,43.2333,43.2794,43.2135,43.2267,74200.0
2006-06-02 12:15:00,65.55,65.6,65.46,65.48,36400.0,43.2399,43.2728,43.1805,43.1937,36400.0
2006-06-02 12:20:00,65.49,65.6,65.48,65.59,39300.0,43.2003,43.2728,43.1937,43.2663,39300.0
2006-06-02 12:25:00,65.58,65.63,65.5,65.5,52200.0,43.2597,43.2926,43.2069,43.2069,52200.0
2006-06-02 12:30:00,65.49,65.56,65.42,65.55,48200.0,43.2003,43.2465,43.1541,43.2399,48200.0
2006-06-02 12:35:00,65.55,65.58,65.39,65.42,27100.0,43.2399,43.2597,43.1343,43.1541,27100.0
2006-06-02 12:40:00,65.41,65.55,65.35,65.45,31500.0,43.1475,43.2399,43.1079,43.1739,31500.0
2006-06-02 12:45:00,65.48,65.53,65.41,65.53,20700.0,43.1937,43.2267,43.1475,43.2267,20700.0
2006-06-02 12:50:00,65.49,65.57,65.45,65.45,26500.0,43.2003,43.2531,43.1739,43.1739,26500.0
2006-06-02 12:55:00,65.46,65.48,65.36,65.42,33100.0,43.1805,43.1937,43.1145,43.1541,33100.0
2006-06-02 13:00:00,65.45,65.53,65.45,65.51,29300.0,43.1739,43.2267,43.1739,43.2135,29300.0
2006-06-02 13:05:00,65.5,65.61,65.5,65.61,74600.0,43.2069,43.2794,43.2069,43.2794,74600.0
2006-06-02 13:10:00,65.62,65.64,65.57,65.64,50800.0,43.286,43.2992,43.2531,43.2992,50800.0
2006-06-02 13:15:00,65.64,65.79,65.64,65.75,89300.0,43.2992,43.3982,43.2992,43.3718,89300.0
2006-06-02 13:20:00,65.75,65.83,65.74,65.76,82700.0,43.3718,43.4246,43.3652,43.3784,82700.0
2006-06-02 13:25:00,65.75,65.89,65.75,65.86,69400.0,43.3718,43.4641,43.3718,43.4444,69400.0
2006-06-02 13:30:00,65.85,65.88,65.64,65.65,97300.0,43.4378,43.4575,43.2992,43.3058,97300.0
2006-06-02 13:35:00,65.65,65.8,65.55,65.61,113500.0,43.3058,43.4048,43.2399,43.2794,113500.0
2006-06-02 13:40:00,65.62,65.66,65.58,65.64,55700.0,43.286,43.3124,43.2597,43.2992,55700.0
2006-06-02 13:45:00,65.62,65.75,65.55,65.75,118100.0,43.286,43.3718,43.2399,43.3718,118100.0
2006-06-02 13:50:00,65.76,65.8,65.62,65.7,51400.0,43.3784,43.4048,43.286,43.3388,51400.0
2006-06-02 13:55:00,65.7,65.8,65.65,65.79,157100.0,43.3388,43.4048,43.3058,43.3982,157100.0
2006-06-02 14:00:00,65.78,65.81,65.67,65.73,25400.0,43.3916,43.4114,43.319,43.3586,25400.0
2006-06-02 14:05:00,65.72,65.94,65.7,65.94,63800.0,43.352,43.4971,43.3388,43.4971,63800.0
2006-06-02 14:10:00,65.94,65.94,65.85,65.89,46700.0,43.4971,43.4971,43.4378,43.4641,46700.0
2006-06-02 14:15:00,65.89,65.95,65.84,65.89,59800.0,43.4641,43.5037,43.4312,43.4641,59800.0
2006-06-02 14:20:00,65.89,65.97,65.89,65.96,61100.0,43.4641,43.5169,43.4641,43.5103,61100.0
2006-06-02 14:25:00,65.95,66.17,65.89,66.14,119500.0,43.5037,43.6488,43.4641,43.6291,119500.0
2006-06-02 14:30:00,66.11,66.28,66.11,66.23,91200.0,43.6093,43.7214,43.6093,43.6884,91200.0
2006-06-02 14:35:00,66.24,66.27,66.15,66.21,141200.0,43.695,43.7148,43.6357,43.6752,141200.0
2006-06-02 14:40:00,66.19,66.22,66.12,66.16,74000.0,43.662,43.6818,43.6159,43.6422,74000.0
2006-06-02 14:45:00,66.14,66.24,66.14,66.2,71400.0,43.6291,43.695,43.6291,43.6686,71400.0
2006-06-02 14:50:00,66.2,66.25,66.15,66.15,51000.0,43.6686,43.7016,43.6357,43.6357,51000.0
2006-06-02 14:55:00,66.15,66.22,66.11,66.19,43100.0,43.6357,43.6818,43.6093,43.662,43100.0
2006-06-02 15:00:00,66.2,66.22,66.02,66.05,73500.0,43.6686,43.6818,43.5499,43.5697,73500.0
2006-06-02 15:05:00,66.06,66.12,66.02,66.04,83000.0,43.5763,43.6159,43.5499,43.5631,83000.0
2006-06-02 15:10:00,66.04,66.06,65.99,66.06,68100.0,43.5631,43.5763,43.5301,43.5763,68100.0
2006-06-02 15:15:00,66.07,66.22,66.06,66.19,76200.0,43.5829,43.6818,43.5763,43.662,76200.0
2006-06-02 15:20:00,66.18,66.24,66.13,66.24,82600.0,43.6554,43.695,43.6225,43.695,82600.0
2006-06-02 15:25:00,66.24,66.28,66.12,66.27,135700.0,43.695,43.7214,43.6159,43.7148,135700.0
2006-06-02 15:30:00,66.28,66.33,66.24,66.33,295400.0,43.7214,43.7544,43.695,43.7544,295400.0
2006-06-02 15:35:00,66.33,66.47,66.29,66.4,136800.0,43.7544,43.8467,43.728,43.8006,136800.0
2006-06-02 15:40:00,66.4,66.53,66.4,66.53,147100.0,43.8006,43.8863,43.8006,43.8863,147100.0
2006-06-02 15:45:00,66.53,66.54,66.3,66.32,404600.0,43.8863,43.8929,43.7346,43.7478,404600.0
2006-06-02 15:50:00,66.31,66.35,66.27,66.34,249900.0,43.7412,43.7676,43.7148,43.761,249900.0
2006-06-02 15:55:00,66.35,66.36,66.24,66.25,205100.0,43.7676,43.7742,43.695,43.7016,205100.0
2006-06-05 09:30:00,66.75,66.75,66.55,66.64,192200.0,44.1184,44.1184,43.9862,44.0457,192200.0
2006-06-05 09:35:00,66.65,66.72,66.4,66.55,160600.0,44.0523,44.0986,43.8871,43.9862,160600.0
2006-06-05 09:40:00,66.55,66.55,66.3,66.37,151400.0,43.9862,43.9862,43.821,43.8673,151400.0
2006-06-05 09:45:00,66.36,66.48,66.29,66.3,108400.0,43.8607,43.94,43.8144,43.821,108400.0
2006-06-05 09:50:00,66.29,66.32,65.8,66.04,160400.0,43.8144,43.8342,43.4905,43.6492,160400.0
2006-06-05 09:55:00,66.05,66.05,65.78,65.8,120800.0,43.6558,43.6558,43.4773,43.4905,120800.0
2006-06-05 10:00:00,65.79,65.91,65.54,65.56,105600.0,43.4839,43.5632,43.3187,43.3319,105600.0
2006-06-05 10:05:00,65.55,65.95,65.53,65.71,112100.0,43.3253,43.5897,43.3121,43.431,112100.0
2006-06-05 10:10:00,65.71,65.84,65.31,65.34,119100.0,43.431,43.517,43.1667,43.1865,119100.0
2006-06-05 10:15:00,65.32,65.44,65.12,65.36,151100.0,43.1733,43.2526,43.0411,43.1997,151100.0
2006-06-05 10:20:00,65.4,65.68,65.28,65.66,145700.0,43.2261,43.4112,43.1468,43.398,145700.0
2006-06-05 10:25:00,65.65,65.84,65.63,65.64,65400.0,43.3914,43.517,43.3782,43.3848,65400.0
2006-06-05 10:30:00,65.65,65.91,65.65,65.75,69300.0,43.3914,43.5632,43.3914,43.4575,69300.0
2006-06-05 10:35:00,65.74,65.97,65.73,65.86,109200.0,43.4509,43.6029,43.4443,43.5302,109200.0
2006-06-05 10:40:00,65.88,65.88,65.63,65.82,78200.0,43.5434,43.5434,43.3782,43.5037,78200.0
2006-06-05 10:45:00,65.83,66.01,65.76,66.01,66000.0,43.5104,43.6293,43.4641,43.6293,66000.0
2006-06-05 10:50:00,66.0,66.0,65.83,65.9,70600.0,43.6227,43.6227,43.5104,43.5566,70600.0
2006-06-05 10:55:00,65.9,65.98,65.75,65.84,69200.0,43.5566,43.6095,43.4575,43.517,69200.0
2006-06-05 11:00:00,65.83,65.89,65.6,65.72,72500.0,43.5104,43.55,43.3583,43.4377,72500.0
2006-06-05 11:05:00,65.73,65.84,65.68,65.71,46900.0,43.4443,43.517,43.4112,43.431,46900.0
2006-06-05 11:10:00,65.71,65.9,65.68,65.9,68400.0,43.431,43.5566,43.4112,43.5566,68400.0
2006-06-05 11:15:00,65.9,65.9,65.73,65.75,72100.0,43.5566,43.5566,43.4443,43.4575,72100.0
2006-06-05 11:20:00,65.75,65.77,65.58,65.68,70500.0,43.4575,43.4707,43.3451,43.4112,70500.0
2006-06-05 11:25:00,65.68,65.73,65.36,65.46,80700.0,43.4112,43.4443,43.1997,43.2658,80700.0
2006-06-05 11:30:00,65.43,65.52,65.28,65.52,131000.0,43.246,43.3055,43.1468,43.3055,131000.0
2006-06-05 11:35:00,65.51,65.58,65.42,65.47,81600.0,43.2989,43.3451,43.2394,43.2724,81600.0
2006-06-05 11:40:00,65.46,65.66,65.43,65.64,46400.0,43.2658,43.398,43.246,43.3848,46400.0
2006-06-05 11:45:00,65.64,65.67,65.55,65.59,45900.0,43.3848,43.4046,43.3253,43.3517,45900.0
2006-06-05 11:50:00,65.59,65.59,65.43,65.54,44800.0,43.3517,43.3517,43.246,43.3187,44800.0
2006-06-05 11:55:00,65.53,65.55,65.41,65.46,34100.0,43.3121,43.3253,43.2328,43.2658,34100.0
2006-06-05 12:00:00,65.47,65.55,65.35,65.5,53200.0,43.2724,43.3253,43.1931,43.2922,53200.0
2006-06-05 12:05:00,65.5,65.62,65.42,65.52,75000.0,43.2922,43.3716,43.2394,43.3055,75000.0
2006-06-05 12:10:00,65.54,65.55,65.38,65.43,112700.0,43.3187,43.3253,43.2129,43.246,112700.0
2006-06-05 12:15:00,65.43,65.43,65.3,65.34,99400.0,43.246,43.246,43.1601,43.1865,99400.0
2006-06-05 12:20:00,65.35,65.38,65.12,65.22,108100.0,43.1931,43.2129,43.0411,43.1072,108100.0
2006-06-05 12:25:00,65.22,65.32,65.2,65.21,46800.0,43.1072,43.1733,43.094,43.1006,46800.0
2006-06-05 12:30:00,65.2,65.32,65.1,65.1,51300.0,43.094,43.1733,43.0279,43.0279,51300.0
2006-06-05 12:35:00,65.1,65.16,64.94,65.01,99300.0,43.0279,43.0675,42.9221,42.9684,99300.0
2006-06-05 12:40:00,65.0,65.15,64.89,65.13,73900.0,42.9618,43.0609,42.8891,43.0477,73900.0
2006-06-05 12:45:00,65.13,65.15,65.01,65.11,70200.0,43.0477,43.0609,42.9684,43.0345,70200.0
2006-06-05 12:50:00,65.12,65.25,65.05,65.19,47600.0,43.0411,43.127,42.9948,43.0873,47600.0
2006-06-05 12:55:00,65.19,65.24,64.98,65.16,53100.0,43.0873,43.1204,42.9486,43.0675,53100.0
2006-06-05 13:00:00,65.14,65.16,64.99,65.15,69000.0,43.0543,43.0675,42.9552,43.0609,69000.0
2006-06-05 13:05:00,65.15,65.39,65.15,65.29,76600.0,43.0609,43.2195,43.0609,43.1534,76600.0
2006-06-05 13:10:00,65.29,65.31,65.11,65.24,37600.0,43.1534,43.1667,43.0345,43.1204,37600.0
2006-06-05 13:15:00,65.24,65.34,65.1,65.33,73200.0,43.1204,43.1865,43.0279,43.1799,73200.0
2006-06-05 13:20:00,65.32,65.35,65.14,65.17,98400.0,43.1733,43.1931,43.0543,43.0741,98400.0
2006-06-05 13:25:00,65.17,65.28,65.13,65.16,45300.0,43.0741,43.1468,43.0477,43.0675,45300.0
2006-06-05 13:30:00,65.17,65.21,64.79,64.8,63000.0,43.0741,43.1006,42.823,42.8296,63000.0
2006-06-05 13:35:00,64.8,64.92,64.66,64.78,106100.0,42.8296,42.9089,42.737,42.8164,106100.0
2006-06-05 13:40:00,64.77,64.88,64.68,64.8,65900.0,42.8098,42.8825,42.7503,42.8296,65900.0
2006-06-05 13:45:00,64.81,64.81,64.56,64.56,985700.0,42.8362,42.8362,42.671,42.671,985700.0
2006-06-05 13:50:00,64.54,64.57,64.31,64.5,146800.0,42.6577,42.6776,42.5057,42.6313,146800.0
2006-06-05 13:55:00,64.51,64.71,64.45,64.6,158000.0,42.6379,42.7701,42.5982,42.6974,158000.0
2006-06-05 14:00:00,64.68,64.73,64.41,64.5,227100.0,42.7503,42.7833,42.5718,42.6313,227100.0
2006-06-05 14:05:00,64.52,64.61,64.38,64.38,101700.0,42.6445,42.704,42.552,42.552,101700.0
2006-06-05 14:10:00,64.39,64.43,64.24,64.24,439200.0,42.5586,42.585,42.4594,42.4594,439200.0
2006-06-05 14:15:00,64.23,64.54,64.13,64.19,168200.0,42.4528,42.6577,42.3867,42.4264,168200.0
2006-06-05 14:20:00,64.21,64.26,63.99,64.12,173800.0,42.4396,42.4727,42.2942,42.3801,173800.0
2006-06-05 14:25:00,64.12,64.4,64.06,64.4,172200.0,42.3801,42.5652,42.3405,42.5652,172200.0
2006-06-05 14:30:00,64.39,64.55,64.22,64.38,164000.0,42.5586,42.6643,42.4462,42.552,164000.0
2006-06-05 14:35:00,64.33,64.47,64.18,64.23,86300.0,42.5189,42.6115,42.4198,42.4528,86300.0
2006-06-05 14:40:00,64.22,64.38,64.12,64.29,101900.0,42.4462,42.552,42.3801,42.4925,101900.0
2006-06-05 14:45:00,64.29,64.38,64.13,64.28,114700.0,42.4925,42.552,42.3867,42.4859,114700.0
2006-06-05 14:50:00,64.28,64.34,64.22,64.33,55000.0,42.4859,42.5255,42.4462,42.5189,55000.0
2006-06-05 14:55:00,64.3,64.42,64.28,64.34,113800.0,42.4991,42.5784,42.4859,42.5255,113800.0
2006-06-05 15:00:00,64.35,64.35,64.15,64.15,219300.0,42.5322,42.5322,42.4,42.4,219300.0
2006-06-05 15:05:00,64.16,64.19,64.0,64.02,184400.0,42.4066,42.4264,42.3008,42.314,184400.0
2006-06-05 15:10:00,64.01,64.02,63.8,64.0,161400.0,42.3074,42.314,42.1686,42.3008,161400.0
2006-06-05 15:15:00,64.0,64.15,63.85,64.03,143400.0,42.3008,42.4,42.2017,42.3206,143400.0
2006-06-05 15:20:00,64.04,64.11,63.92,63.97,120600.0,42.3273,42.3735,42.2479,42.281,120600.0
2006-06-05 15:25:00,63.97,64.09,63.75,63.79,148100.0,42.281,42.3603,42.1356,42.162,148100.0
2006-06-05 15:30:00,63.79,63.89,63.7,63.76,143900.0,42.162,42.2281,42.1025,42.1422,143900.0
2006-06-05 15:35:00,63.77,63.78,63.6,63.73,132900.0,42.1488,42.1554,42.0364,42.1224,132900.0
2006-06-05 15:40:00,63.73,63.73,63.4,63.42,156200.0,42.1224,42.1224,41.9042,41.9175,156200.0
2006-06-05 15:45:00,63.42,63.47,63.24,63.26,244000.0,41.9175,41.9505,41.7985,41.8117,244000.0
2006-06-05 15:50:00,63.26,63.5,63.25,63.48,180200.0,41.8117,41.9703,41.8051,41.9571,180200.0
2006-06-05 15:55:00,63.48,63.49,63.25,63.25,290200.0,41.9571,41.9637,41.8051,41.8051,290200.0
2006-06-06 09:30:00,63.27,63.56,63.11,63.25,235900.0,41.8183,42.01,41.7126,41.8051,235900.0
2006-06-06 09:35:00,63.25,63.29,62.9,63.14,138000.0,41.8051,41.8315,41.5738,41.7324,138000.0
2006-06-06 09:40:00,63.14,63.65,63.12,63.54,179600.0,41.7324,42.0695,41.7192,41.9968,179600.0
2006-06-06 09:45:00,63.56,63.56,63.06,63.27,163800.0,42.01,42.01,41.6795,41.8183,163800.0
2006-06-06 09:50:00,63.3,63.37,63.07,63.2,106000.0,41.8382,41.8844,41.6861,41.7721,106000.0
2006-06-06 09:55:00,63.24,63.24,62.86,63.08,153300.0,41.7985,41.7985,41.5473,41.6927,153300.0
2006-06-06 10:00:00,63.08,63.32,62.87,63.11,125700.0,41.6927,41.8514,41.5539,41.7126,125700.0
2006-06-06 10:05:00,63.1,63.22,62.88,63.21,133300.0,41.706,41.7853,41.5606,41.7787,133300.0
2006-06-06 10:10:00,63.22,63.39,63.09,63.3,126200.0,41.7853,41.8976,41.6994,41.8382,126200.0
2006-06-06 10:15:00,63.26,63.39,63.19,63.2,109300.0,41.8117,41.8976,41.7654,41.7721,109300.0
2006-06-06 10:20:00,63.21,63.44,63.21,63.35,114000.0,41.7787,41.9307,41.7787,41.8712,114000.0
2006-06-06 10:25:00,63.36,63.48,63.23,63.45,108800.0,41.8778,41.9571,41.7919,41.9373,108800.0
2006-06-06 10:30:00,63.45,63.78,63.4,63.64,172900.0,41.9373,42.1554,41.9042,42.0629,172900.0
2006-06-06 10:35:00,63.64,63.66,63.41,63.63,170900.0,42.0629,42.0761,41.9109,42.0563,170900.0
2006-06-06 10:40:00,63.64,63.65,63.43,63.48,80900.0,42.0629,42.0695,41.9241,41.9571,80900.0
2006-06-06 10:45:00,63.49,63.49,63.19,63.29,123000.0,41.9637,41.9637,41.7654,41.8315,123000.0
2006-06-06 10:50:00,63.3,63.44,63.25,63.27,140600.0,41.8382,41.9307,41.8051,41.8183,140600.0
2006-06-06 10:55:00,63.28,63.4,63.11,63.18,103700.0,41.8249,41.9042,41.7126,41.7588,103700.0
2006-06-06 11:00:00,63.18,63.3,62.94,62.94,114100.0,41.7588,41.8382,41.6002,41.6002,114100.0
2006-06-06 11:05:00,62.94,63.12,62.79,63.04,133500.0,41.6002,41.7192,41.5011,41.6663,133500.0
2006-06-06 11:10:00,63.03,63.15,62.81,63.12,135500.0,41.6597,41.739,41.5143,41.7192,135500.0
2006-06-06 11:15:00,63.12,63.3,63.09,63.3,96600.0,41.7192,41.8382,41.6994,41.8382,96600.0
2006-06-06 11:20:00,63.31,63.63,63.31,63.59,164300.0,41.8448,42.0563,41.8448,42.0298,164300.0
2006-06-06 11:25:00,63.59,63.7,63.49,63.69,140300.0,42.0298,42.1025,41.9637,42.0959,140300.0
2006-06-06 11:30:00,63.7,63.95,63.69,63.75,152700.0,42.1025,42.2678,42.0959,42.1356,152700.0
2006-06-06 11:35:00,63.76,63.79,63.44,63.53,191600.0,42.1422,42.162,41.9307,41.9902,191600.0
2006-06-06 11:40:00,63.55,63.62,63.3,63.31,387600.0,42.0034,42.0497,41.8382,41.8448,387600.0
2006-06-06 11:45:00,63.31,63.4,62.9,62.96,164600.0,41.8448,41.9042,41.5738,41.6134,164600.0
2006-06-06 11:50:00,62.97,63.11,62.9,63.08,162600.0,41.62,41.7126,41.5738,41.6927,162600.0
2006-06-06 11:55:00,63.07,63.17,62.96,63.05,108100.0,41.6861,41.7522,41.6134,41.6729,108100.0
2006-06-06 12:00:00,63.03,63.07,62.92,63.04,102500.0,41.6597,41.6861,41.587,41.6663,102500.0
2006-06-06 12:05:00,63.03,63.38,62.99,63.22,112800.0,41.6597,41.891,41.6333,41.7853,112800.0
2006-06-06 12:10:00,63.22,63.54,63.16,63.3,136700.0,41.7853,41.9968,41.7456,41.8382,136700.0
2006-06-06 12:15:00,63.3,63.45,63.25,63.29,109400.0,41.8382,41.9373,41.8051,41.8315,109400.0
2006-06-06 12:20:00,63.25,63.3,63.11,63.21,108600.0,41.8051,41.8382,41.7126,41.7787,108600.0
2006-06-06 12:25:00,63.19,63.29,63.14,63.29,101900.0,41.7654,41.8315,41.7324,41.8315,101900.0
2006-06-06 12:30:00,63.3,63.49,63.25,63.49,166000.0,41.8382,41.9637,41.8051,41.9637,166000.0
2006-06-06 12:35:00,63.48,63.5,63.34,63.5,105900.0,41.9571,41.9703,41.8646,41.9703,105900.0
2006-06-06 12:40:00,63.49,63.99,63.49,63.98,154300.0,41.9637,42.2942,41.9637,42.2876,154300.0
2006-06-06 12:45:00,63.99,64.02,63.71,63.75,185500.0,42.2942,42.314,42.1091,42.1356,185500.0
2006-06-06 12:50:00,63.78,64.14,63.72,64.14,120200.0,42.1554,42.3934,42.1158,42.3934,120200.0
2006-06-06 12:55:00,64.14,64.53,64.07,64.34,150500.0,42.3934,42.6511,42.3471,42.5255,150500.0
2006-06-06 13:00:00,64.3,64.45,63.96,63.97,97900.0,42.4991,42.5982,42.2744,42.281,97900.0
2006-06-06 13:05:00,63.99,64.38,63.98,64.2,95800.0,42.2942,42.552,42.2876,42.433,95800.0
2006-06-06 13:10:00,64.2,64.28,64.1,64.17,87800.0,42.433,42.4859,42.3669,42.4132,87800.0
2006-06-06 13:15:00,64.15,64.25,64.07,64.23,73600.0,42.4,42.4661,42.3471,42.4528,73600.0
2006-06-06 13:20:00,64.23,64.5,64.23,64.44,98800.0,42.4528,42.6313,42.4528,42.5916,98800.0
2006-06-06 13:25:00,64.42,64.7,64.39,64.61,100400.0,42.5784,42.7635,42.5586,42.704,100400.0
2006-06-06 13:30:00,64.62,65.0,64.61,64.91,120800.0,42.7106,42.9618,42.704,42.9023,120800.0
2006-06-06 13:35:00,64.91,65.02,64.8,64.85,162300.0,42.9023,42.975,42.8296,42.8626,162300.0
2006-06-06 13:40:00,64.84,64.85,64.46,64.49,146400.0,42.856,42.8626,42.6049,42.6247,146400.0
2006-06-06 13:45:00,64.49,64.56,64.13,64.22,116600.0,42.6247,42.671,42.3867,42.4462,116600.0
2006-06-06 13:50:00,64.22,64.26,64.03,64.2,97700.0,42.4462,42.4727,42.3206,42.433,97700.0
2006-06-06 13:55:00,64.17,64.4,64.16,64.36,103600.0,42.4132,42.5652,42.4066,42.5388,103600.0
2006-06-06 14:00:00,64.37,64.55,64.16,64.39,87300.0,42.5454,42.6643,42.4066,42.5586,87300.0
2006-06-06 14:05:00,64.39,64.53,64.39,64.42,66600.0,42.5586,42.6511,42.5586,42.5784,66600.0
2006-06-06 14:10:00,64.44,64.44,63.97,64.08,118300.0,42.5916,42.5916,42.281,42.3537,118300.0
2006-06-06 14:15:00,64.06,64.28,63.85,63.97,87600.0,42.3405,42.4859,42.2017,42.281,87600.0
2006-06-06 14:20:00,63.97,64.08,63.83,63.98,78400.0,42.281,42.3537,42.1885,42.2876,78400.0
2006-06-06 14:25:00,64.01,64.29,63.97,64.09,81000.0,42.3074,42.4925,42.281,42.3603,81000.0
2006-06-06 14:30:00,64.06,64.34,64.06,64.19,80600.0,42.3405,42.5255,42.3405,42.4264,80600.0
2006-06-06 14:35:00,64.19,64.35,64.19,64.25,86100.0,42.4264,42.5322,42.4264,42.4661,86100.0
2006-06-06 14:40:00,64.25,64.3,63.8,63.8,90400.0,42.4661,42.4991,42.1686,42.1686,90400.0
2006-06-06 14:45:00,63.8,63.9,63.56,63.83,72000.0,42.1686,42.2347,42.01,42.1885,72000.0
2006-06-06 14:50:00,63.83,63.89,63.58,63.75,91800.0,42.1885,42.2281,42.0232,42.1356,91800.0
2006-06-06 14:55:00,63.73,63.8,63.57,63.65,45400.0,42.1224,42.1686,42.0166,42.0695,45400.0
2006-06-06 15:00:00,63.64,63.82,63.5,63.78,80100.0,42.0629,42.1818,41.9703,42.1554,80100.0
2006-06-06 15:05:00,63.81,63.93,63.7,63.71,82800.0,42.1752,42.2546,42.1025,42.1091,82800.0
2006-06-06 15:10:00,63.69,63.87,63.6,63.87,78000.0,42.0959,42.2149,42.0364,42.2149,78000.0
2006-06-06 15:15:00,63.87,63.89,63.5,63.54,98000.0,42.2149,42.2281,41.9703,41.9968,98000.0
2006-06-06 15:20:00,63.53,63.64,63.48,63.48,79700.0,41.9902,42.0629,41.9571,41.9571,79700.0
2006-06-06 15:25:00,63.48,63.54,63.48,63.49,36800.0,41.9571,41.9968,41.9571,41.9637,36800.0
2006-06-06 15:30:00,63.5,63.68,63.45,63.68,69700.0,41.9703,42.0893,41.9373,42.0893,69700.0
2006-06-06 15:35:00,63.7,63.88,63.54,63.6,87400.0,42.1025,42.2215,41.9968,42.0364,87400.0
2006-06-06 15:40:00,63.58,63.9,63.54,63.79,124300.0,42.0232,42.2347,41.9968,42.162,124300.0
2006-06-06 15:45:00,63.79,64.14,63.78,64.14,126500.0,42.162,42.3934,42.1554,42.3934,126500.0
2006-06-06 15:50:00,64.13,64.16,63.96,64.09,165600.0,42.3867,42.4066,42.2744,42.3603,165600.0
2006-06-06 15:55:00,64.05,64.15,63.95,63.95,158100.0,42.3339,42.4,42.2678,42.2678,158100.0
2006-06-07 09:30:00,63.15,63.35,63.15,63.31,109800.0,41.739,41.8712,41.739,41.8448,109800.0
2006-06-07 09:35:00,63.3,63.3,62.68,62.8,122500.0,41.8382,41.8382,41.4284,41.5077,122500.0
2006-06-07 09:40:00,62.88,63.03,62.6,62.65,171800.0,41.5606,41.6597,41.3755,41.4085,171800.0
2006-06-07 09:45:00,62.68,62.75,62.5,62.75,142500.0,41.4284,41.4746,41.3094,41.4746,142500.0
2006-06-07 09:50:00,62.73,62.8,62.52,62.77,151900.0,41.4614,41.5077,41.3226,41.4879,151900.0
2006-06-07 09:55:00,62.77,62.92,62.6,62.91,149500.0,41.4879,41.587,41.3755,41.5804,149500.0
2006-06-07 10:00:00,62.9,63.01,62.73,62.78,158800.0,41.5738,41.6465,41.4614,41.4945,158800.0
2006-06-07 10:05:00,62.78,62.87,62.7,62.79,178800.0,41.4945,41.5539,41.4416,41.5011,178800.0
2006-06-07 10:10:00,62.77,63.03,62.74,62.79,177700.0,41.4879,41.6597,41.468,41.5011,177700.0
2006-06-07 10:15:00,62.78,62.95,62.7,62.75,152600.0,41.4945,41.6068,41.4416,41.4746,152600.0
2006-06-07 10:20:00,62.71,62.71,62.37,62.41,157500.0,41.4482,41.4482,41.2235,41.2499,157500.0
2006-06-07 10:25:00,62.4,62.54,62.15,62.5,200000.0,41.2433,41.3358,41.0781,41.3094,200000.0
2006-06-07 10:30:00,62.51,62.63,62.05,62.5,250000.0,41.316,41.3953,41.012,41.3094,250000.0
2006-06-07 10:35:00,62.49,62.63,62.32,62.39,154300.0,41.3028,41.3953,41.1904,41.2367,154300.0
2006-06-07 10:40:00,62.37,62.8,62.28,62.43,146600.0,41.2235,41.5077,41.164,41.2631,146600.0
2006-06-07 10:45:00,62.42,62.43,62.1,62.21,153300.0,41.2565,41.2631,41.045,41.1177,153300.0
2006-06-07 10:50:00,62.21,62.29,61.99,62.02,170400.0,41.1177,41.1706,40.9723,40.9921,170400.0
2006-06-07 10:55:00,62.01,62.35,62.01,62.25,199200.0,40.9855,41.2103,40.9855,41.1442,199200.0
2006-06-07 11:00:00,62.25,62.28,62.0,62.11,171500.0,41.1442,41.164,40.9789,41.0516,171500.0
2006-06-07 11:05:00,62.14,62.23,61.82,61.94,192300.0,41.0715,41.1309,40.8599,40.9393,192300.0
2006-06-07 11:10:00,61.94,62.3,61.91,62.18,146500.0,40.9393,41.1772,40.9194,41.0979,146500.0
2006-06-07 11:15:00,62.18,62.44,62.1,62.35,97000.0,41.0979,41.2697,41.045,41.2103,97000.0
2006-06-07 11:20:00,62.36,62.67,62.36,62.67,127600.0,41.2169,41.4218,41.2169,41.4218,127600.0
2006-06-07 11:25:00,62.67,62.67,62.4,62.55,122600.0,41.4218,41.4218,41.2433,41.3424,122600.0
2006-06-07 11:30:00,62.54,62.72,62.5,62.5,119200.0,41.3358,41.4548,41.3094,41.3094,119200.0
2006-06-07 11:35:00,62.5,62.75,62.45,62.75,147600.0,41.3094,41.4746,41.2763,41.4746,147600.0
2006-06-07 11:40:00,62.74,62.88,62.69,62.8,107300.0,41.468,41.5606,41.435,41.5077,107300.0
2006-06-07 11:45:00,62.78,62.84,62.49,62.6,72000.0,41.4945,41.5341,41.3028,41.3755,72000.0
2006-06-07 11:50:00,62.59,62.82,62.56,62.82,81800.0,41.3689,41.5209,41.3491,41.5209,81800.0
2006-06-07 11:55:00,62.81,63.0,62.78,62.78,116200.0,41.5143,41.6399,41.4945,41.4945,116200.0
2006-06-07 12:00:00,62.78,62.94,62.71,62.93,118800.0,41.4945,41.6002,41.4482,41.5936,118800.0
2006-06-07 12:05:00,62.93,63.17,62.93,63.09,112800.0,41.5936,41.7522,41.5936,41.6994,112800.0
2006-06-07 12:10:00,63.1,63.27,63.04,63.19,101000.0,41.706,41.8183,41.6663,41.7654,101000.0
2006-06-07 12:15:00,63.18,63.19,63.01,63.13,95300.0,41.7588,41.7654,41.6465,41.7258,95300.0
2006-06-07 12:20:00,63.13,63.4,63.12,63.14,126500.0,41.7258,41.9042,41.7192,41.7324,126500.0
2006-06-07 12:25:00,63.15,63.16,62.98,63.0,100300.0,41.739,41.7456,41.6266,41.6399,100300.0
2006-06-07 12:30:00,63.01,63.08,62.79,62.91,79200.0,41.6465,41.6927,41.5011,41.5804,79200.0
2006-06-07 12:35:00,62.91,63.03,62.73,62.8,81300.0,41.5804,41.6597,41.4614,41.5077,81300.0
2006-06-07 12:40:00,62.81,62.85,62.73,62.77,53200.0,41.5143,41.5407,41.4614,41.4879,53200.0
2006-06-07 12:45:00,62.79,62.81,62.67,62.75,67400.0,41.5011,41.5143,41.4218,41.4746,67400.0
2006-06-07 12:50:00,62.76,62.76,62.49,62.54,49200.0,41.4812,41.4812,41.3028,41.3358,49200.0
2006-06-07 12:55:00,62.54,62.74,62.5,62.63,62300.0,41.3358,41.468,41.3094,41.3953,62300.0
2006-06-07 13:00:00,62.66,62.73,62.52,62.73,38600.0,41.4151,41.4614,41.3226,41.4614,38600.0
2006-06-07 13:05:00,62.73,62.83,62.68,62.75,59800.0,41.4614,41.5275,41.4284,41.4746,59800.0
2006-06-07 13:10:00,62.73,62.83,62.63,62.67,35800.0,41.4614,41.5275,41.3953,41.4218,35800.0
2006-06-07 13:15:00,62.67,62.7,62.57,62.57,41100.0,41.4218,41.4416,41.3557,41.3557,41100.0
2006-06-07 13:20:00,62.57,62.63,62.44,62.46,125000.0,41.3557,41.3953,41.2697,41.283,125000.0
2006-06-07 13:25:00,62.46,62.61,62.45,62.52,62300.0,41.283,41.3821,41.2763,41.3226,62300.0
2006-06-07 13:30:00,62.54,62.55,62.44,62.45,61000.0,41.3358,41.3424,41.2697,41.2763,61000.0
2006-06-07 13:35:00,62.45,62.45,62.17,62.3,85600.0,41.2763,41.2763,41.0913,41.1772,85600.0
2006-06-07 13:40:00,62.29,62.34,62.07,62.1,93100.0,41.1706,41.2036,41.0252,41.045,93100.0
2006-06-07 13:45:00,62.09,62.19,61.9,61.94,192700.0,41.0384,41.1045,40.9128,40.9393,192700.0
2006-06-07 13:50:00,61.95,62.09,61.92,62.01,149200.0,40.9459,41.0384,40.926,40.9855,149200.0
2006-06-07 13:55:00,61.98,62.02,61.82,61.82,130200.0,40.9657,40.9921,40.8599,40.8599,130200.0
2006-06-07 14:00:00,61.81,61.84,61.56,61.73,129800.0,40.8533,40.8732,40.6881,40.8005,129800.0
2006-06-07 14:05:00,61.71,61.78,61.51,61.55,113500.0,40.7872,40.8335,40.6551,40.6815,113500.0
2006-06-07 14:10:00,61.55,61.63,61.39,61.52,124600.0,40.6815,40.7344,40.5757,40.6617,124600.0
2006-06-07 14:15:00,61.53,61.75,61.53,61.74,114300.0,40.6683,40.8137,40.6683,40.8071,114300.0
2006-06-07 14:20:00,61.71,61.97,61.65,61.94,123100.0,40.7872,40.9591,40.7476,40.9393,123100.0
2006-06-07 14:25:00,61.96,62.15,61.91,62.08,131600.0,40.9525,41.0781,40.9194,41.0318,131600.0
2006-06-07 14:30:00,62.07,62.1,61.6,61.68,114000.0,41.0252,41.045,40.7145,40.7674,114000.0
2006-06-07 14:35:00,61.68,61.83,61.53,61.57,144300.0,40.7674,40.8666,40.6683,40.6947,144300.0
2006-06-07 14:40:00,61.58,61.7,61.34,61.34,113400.0,40.7013,40.7806,40.5427,40.5427,113400.0
2006-06-07 14:45:00,61.33,61.59,61.33,61.53,145900.0,40.5361,40.7079,40.5361,40.6683,145900.0
2006-06-07 14:50:00,61.53,61.53,61.15,61.15,144600.0,40.6683,40.6683,40.4171,40.4171,144600.0
2006-06-07 14:55:00,61.15,61.5,61.09,61.45,163000.0,40.4171,40.6484,40.3775,40.6154,163000.0
2006-06-07 15:00:00,61.45,61.47,61.24,61.45,122200.0,40.6154,40.6286,40.4766,40.6154,122200.0
2006-06-07 15:05:00,61.45,61.62,61.45,61.56,118200.0,40.6154,40.7278,40.6154,40.6881,118200.0
2006-06-07 15:10:00,61.55,61.55,61.05,61.18,167700.0,40.6815,40.6815,40.351,40.4369,167700.0
2006-06-07 15:15:00,61.2,61.31,60.93,61.0,208300.0,40.4502,40.5229,40.2717,40.318,208300.0
2006-06-07 15:20:00,61.0,61.11,60.72,60.72,213800.0,40.318,40.3907,40.1329,40.1329,213800.0
2006-06-07 15:25:00,60.73,60.95,60.7,60.75,240000.0,40.1395,40.2849,40.1197,40.1527,240000.0
2006-06-07 15:30:00,60.75,60.98,60.73,60.85,211000.0,40.1527,40.3047,40.1395,40.2188,211000.0
2006-06-07 15:35:00,60.86,60.96,60.83,60.85,259800.0,40.2254,40.2915,40.2056,40.2188,259800.0
2006-06-07 15:40:00,60.85,60.88,60.8,60.8,268100.0,40.2188,40.2387,40.1858,40.1858,268100.0
2006-06-07 15:45:00,60.81,60.82,60.64,60.66,275900.0,40.1924,40.199,40.08,40.0932,275900.0
2006-06-07 15:50:00,60.65,60.79,60.46,60.54,312200.0,40.0866,40.1792,39.9611,40.0139,312200.0
2006-06-07 15:55:00,60.54,60.58,60.5,60.55,443000.0,40.0139,40.0404,39.9875,40.0205,443000.0
2006-06-08 09:30:00,59.2,59.2,58.51,58.52,2400.0,39.1283,39.1283,38.6722,38.6788,2400.0
2006-06-08 09:35:00,58.89,59.41,58.52,59.26,24900.0,38.9234,39.2671,38.6788,39.1679,24900.0
2006-06-08 09:40:00,59.32,60.0,59.3,59.91,107600.0,39.2076,39.657,39.1944,39.5975,107600.0
2006-06-08 09:45:00,59.99,60.1,59.66,59.9,34200.0,39.6504,39.7231,39.4323,39.5909,34200.0
2006-06-08 09:50:00,59.9,60.18,59.87,59.94,963400.0,39.5909,39.776,39.5711,39.6174,963400.0
2006-06-08 09:55:00,59.93,59.94,59.3,59.4,457000.0,39.6108,39.6174,39.1944,39.2604,457000.0
2006-06-08 10:00:00,59.39,59.39,59.06,59.3,205700.0,39.2538,39.2538,39.0357,39.1944,205700.0
2006-06-08 10:05:00,59.3,59.31,59.0,59.18,337100.0,39.1944,39.201,38.9961,39.115,337100.0
2006-06-08 10:10:00,59.18,59.35,59.1,59.1,250100.0,39.115,39.2274,39.0622,39.0622,250100.0
2006-06-08 10:15:00,59.1,59.18,59.0,59.03,183000.0,39.0622,39.115,38.9961,39.0159,183000.0
2006-06-08 10:20:00,59.03,59.05,58.5,58.9,324000.0,39.0159,39.0291,38.6656,38.93,324000.0
2006-06-08 10:25:00,58.91,58.92,58.5,58.51,232000.0,38.9366,38.9432,38.6656,38.6722,232000.0
2006-06-08 10:30:00,58.51,59.04,58.49,58.96,311800.0,38.6722,39.0225,38.659,38.9696,311800.0
2006-06-08 10:35:00,58.97,58.97,58.63,58.72,235400.0,38.9762,38.9762,38.7515,38.811,235400.0
2006-06-08 10:40:00,58.72,58.88,58.57,58.62,227800.0,38.811,38.9168,38.7119,38.7449,227800.0
2006-06-08 10:45:00,58.61,59.01,58.55,59.0,335100.0,38.7383,39.0027,38.6986,38.9961,335100.0
2006-06-08 10:50:00,59.0,59.06,58.7,58.7,277100.0,38.9961,39.0357,38.7978,38.7978,277100.0
2006-06-08 10:55:00,58.7,58.98,58.64,58.83,159900.0,38.7978,38.9828,38.7581,38.8837,159900.0
2006-06-08 11:00:00,58.82,59.04,58.66,59.01,160900.0,38.8771,39.0225,38.7713,39.0027,160900.0
2006-06-08 11:05:00,59.04,59.06,58.75,58.89,159800.0,39.0225,39.0357,38.8308,38.9234,159800.0
2006-06-08 11:10:00,58.9,59.15,58.83,59.08,462000.0,38.93,39.0952,38.8837,39.0489,462000.0
2006-06-08 11:15:00,59.06,59.07,58.59,58.59,196000.0,39.0357,39.0423,38.7251,38.7251,196000.0
2006-06-08 11:20:00,58.59,58.61,58.2,58.34,450800.0,38.7251,38.7383,38.4673,38.5598,450800.0
2006-06-08 11:25:00,58.33,58.5,58.2,58.36,267000.0,38.5532,38.6656,38.4673,38.5731,267000.0
2006-06-08 11:30:00,58.35,58.38,58.05,58.11,194300.0,38.5664,38.5863,38.3682,38.4078,194300.0
2006-06-08 11:35:00,58.12,58.2,57.63,57.75,281300.0,38.4144,38.4673,38.0906,38.1699,281300.0
2006-06-08 11:40:00,57.75,58.25,57.63,58.24,223500.0,38.1699,38.5004,38.0906,38.4937,223500.0
2006-06-08 11:45:00,58.3,58.33,57.84,58.02,153300.0,38.5334,38.5532,38.2294,38.3483,153300.0
2006-06-08 11:50:00,57.97,57.97,57.49,57.54,171000.0,38.3153,38.3153,37.998,38.0311,171000.0
2006-06-08 11:55:00,57.54,58.0,57.52,57.99,200900.0,38.0311,38.3351,38.0179,38.3285,200900.0
2006-06-08 12:00:00,57.98,58.11,57.85,57.97,173000.0,38.3219,38.4078,38.236,38.3153,173000.0
2006-06-08 12:05:00,58.0,58.2,57.9,58.2,178100.0,38.3351,38.4673,38.269,38.4673,178100.0
2006-06-08 12:10:00,58.2,58.27,58.08,58.13,158100.0,38.4673,38.5136,38.388,38.421,158100.0
2006-06-08 12:15:00,58.14,58.41,58.1,58.4,179100.0,38.4277,38.6061,38.4012,38.5995,179100.0
2006-06-08 12:20:00,58.39,58.45,58.25,58.4,158500.0,38.5929,38.6325,38.5004,38.5995,158500.0
2006-06-08 12:25:00,58.4,58.58,58.32,58.44,192200.0,38.5995,38.7185,38.5466,38.6259,192200.0
2006-06-08 12:30:00,58.44,58.5,58.14,58.2,143000.0,38.6259,38.6656,38.4277,38.4673,143000.0
2006-06-08 12:35:00,58.2,58.45,58.2,58.39,137300.0,38.4673,38.6325,38.4673,38.5929,137300.0
2006-06-08 12:40:00,58.36,58.4,58.22,58.22,170000.0,38.5731,38.5995,38.4805,38.4805,170000.0
2006-06-08 12:45:00,58.22,58.41,58.2,58.39,149400.0,38.4805,38.6061,38.4673,38.5929,149400.0
2006-06-08 12:50:00,58.41,58.58,58.4,58.51,191900.0,38.6061,38.7185,38.5995,38.6722,191900.0
2006-06-08 12:55:00,58.52,58.55,58.38,58.42,207000.0,38.6788,38.6986,38.5863,38.6127,207000.0
2006-06-08 13:00:00,58.42,58.49,58.27,58.29,115400.0,38.6127,38.659,38.5136,38.5268,115400.0
2006-06-08 13:05:00,58.28,58.41,58.15,58.27,148100.0,38.5202,38.6061,38.4343,38.5136,148100.0
2006-06-08 13:10:00,58.33,58.35,58.02,58.17,165100.0,38.5532,38.5664,38.3483,38.4475,165100.0
2006-06-08 13:15:00,58.16,58.24,57.93,57.94,244400.0,38.4409,38.4937,38.2889,38.2955,244400.0
2006-06-08 13:20:00,57.94,58.05,57.82,58.03,189300.0,38.2955,38.3682,38.2161,38.3549,189300.0
2006-06-08 13:25:00,58.04,58.08,57.93,57.98,151900.0,38.3616,38.388,38.2889,38.3219,151900.0
2006-06-08 13:30:00,57.98,58.12,57.92,58.12,260800.0,38.3219,38.4144,38.2822,38.4144,260800.0
2006-06-08 13:35:00,58.12,58.35,58.11,58.15,316200.0,38.4144,38.5664,38.4078,38.4343,316200.0
2006-06-08 13:40:00,58.17,58.6,58.14,58.41,266100.0,38.4475,38.7317,38.4277,38.6061,266100.0
2006-06-08 13:45:00,58.41,58.53,58.35,58.38,306300.0,38.6061,38.6854,38.5664,38.5863,306300.0
2006-06-08 13:50:00,58.38,58.48,58.26,58.43,251400.0,38.5863,38.6524,38.507,38.6193,251400.0
2006-06-08 13:55:00,58.43,58.71,58.41,58.71,306400.0,38.6193,38.8044,38.6061,38.8044,306400.0
2006-06-08 14:00:00,58.69,58.83,58.65,58.7,235900.0,38.7912,38.8837,38.7647,38.7978,235900.0
2006-06-08 14:05:00,58.7,58.85,58.6,58.66,287500.0,38.7978,38.8969,38.7317,38.7713,287500.0
2006-06-08 14:10:00,58.67,58.95,58.67,58.9,302800.0,38.778,38.963,38.778,38.93,302800.0
2006-06-08 14:15:00,58.9,59.0,58.83,58.99,262200.0,38.93,38.9961,38.8837,38.9895,262200.0
2006-06-08 14:20:00,59.0,59.2,58.99,59.14,248400.0,38.9961,39.1283,38.9895,39.0886,248400.0
2006-06-08 14:25:00,59.16,59.55,59.15,59.39,547100.0,39.1018,39.3596,39.0952,39.2538,547100.0
2006-06-08 14:30:00,59.36,59.73,59.3,59.71,339500.0,39.234,39.4786,39.1944,39.4653,339500.0
2006-06-08 14:35:00,59.7,60.0,59.69,60.0,335600.0,39.4587,39.657,39.4521,39.657,335600.0
2006-06-08 14:40:00,60.0,60.0,59.53,59.55,266400.0,39.657,39.657,39.3464,39.3596,266400.0
2006-06-08 14:45:00,59.55,59.56,59.1,59.1,228600.0,39.3596,39.3662,39.0622,39.0622,228600.0
2006-06-08 14:50:00,59.11,59.3,59.06,59.3,283800.0,39.0688,39.1944,39.0357,39.1944,283800.0
2006-06-08 14:55:00,59.3,59.41,59.12,59.24,254600.0,39.1944,39.2671,39.0754,39.1547,254600.0
2006-06-08 15:00:00,59.24,59.6,59.16,59.48,278000.0,39.1547,39.3926,39.1018,39.3133,278000.0
2006-06-08 15:05:00,59.48,59.82,59.47,59.82,181300.0,39.3133,39.538,39.3067,39.538,181300.0
2006-06-08 15:10:00,59.81,60.25,59.81,60.11,239100.0,39.5314,39.8223,39.5314,39.7297,239100.0
2006-06-08 15:15:00,60.11,60.16,59.66,59.67,189200.0,39.7297,39.7628,39.4323,39.4389,189200.0
2006-06-08 15:20:00,59.66,59.71,59.47,59.7,189700.0,39.4323,39.4653,39.3067,39.4587,189700.0
2006-06-08 15:25:00,59.71,59.88,59.68,59.82,252200.0,39.4653,39.5777,39.4455,39.538,252200.0
2006-06-08 15:30:00,59.82,59.91,59.7,59.81,196700.0,39.538,39.5975,39.4587,39.5314,196700.0
2006-06-08 15:35:00,59.81,60.18,59.8,60.16,337100.0,39.5314,39.776,39.5248,39.7628,337100.0
2006-06-08 15:40:00,60.16,60.16,60.01,60.1,311900.0,39.7628,39.7628,39.6636,39.7231,311900.0
2006-06-08 15:45:00,60.11,60.23,60.05,60.11,318500.0,39.7297,39.809,39.6901,39.7297,318500.0
2006-06-08 15:50:00,60.09,60.17,60.02,60.05,611100.0,39.7165,39.7694,39.6702,39.6901,611100.0
2006-06-08 15:55:00,60.08,60.25,60.04,60.22,398500.0,39.7099,39.8223,39.6835,39.8024,398500.0
2006-06-09 09:30:00,60.51,60.74,60.35,60.35,247900.0,39.9941,40.1461,39.8884,39.8884,247900.0
2006-06-09 09:35:00,60.33,60.53,60.16,60.17,265300.0,39.8751,40.0073,39.7628,39.7694,265300.0
2006-06-09 09:40:00,60.17,60.21,59.76,59.93,247000.0,39.7694,39.7958,39.4984,39.6108,247000.0
2006-06-09 09:45:00,59.91,60.24,59.75,60.1,236100.0,39.5975,39.8156,39.4918,39.7231,236100.0
2006-06-09 09:50:00,60.12,60.39,59.97,60.27,218900.0,39.7363,39.9148,39.6372,39.8355,218900.0
2006-06-09 09:55:00,60.28,60.53,60.18,60.28,165800.0,39.8421,40.0073,39.776,39.8421,165800.0
2006-06-09 10:00:00,60.27,60.5,60.24,60.31,224800.0,39.8355,39.9875,39.8156,39.8619,224800.0
2006-06-09 10:05:00,60.31,60.46,60.13,60.4,258000.0,39.8619,39.9611,39.7429,39.9214,258000.0
2006-06-09 10:10:00,60.41,60.51,60.26,60.35,207300.0,39.928,39.9941,39.8289,39.8884,207300.0
2006-06-09 10:15:00,60.35,60.4,60.05,60.15,165900.0,39.8884,39.9214,39.6901,39.7562,165900.0
2006-06-09 10:20:00,60.15,60.29,60.11,60.11,271500.0,39.7562,39.8487,39.7297,39.7297,271500.0
2006-06-09 10:25:00,60.1,60.15,59.9,60.09,420700.0,39.7231,39.7562,39.5909,39.7165,420700.0
2006-06-09 10:30:00,60.09,60.14,59.87,59.98,216200.0,39.7165,39.7496,39.5711,39.6438,216200.0
2006-06-09 10:35:00,59.98,60.01,59.84,60.01,206400.0,39.6438,39.6636,39.5513,39.6636,206400.0
2006-06-09 10:40:00,60.01,60.04,59.86,59.98,154200.0,39.6636,39.6835,39.5645,39.6438,154200.0
2006-06-09 10:45:00,59.97,60.01,59.78,59.86,140200.0,39.6372,39.6636,39.5116,39.5645,140200.0
2006-06-09 10:50:00,59.86,59.91,59.51,59.64,139800.0,39.5645,39.5975,39.3332,39.4191,139800.0
2006-06-09 10:55:00,59.64,59.81,59.55,59.63,246200.0,39.4191,39.5314,39.3596,39.4125,246200.0
2006-06-09 11:00:00,59.62,59.87,59.62,59.82,270500.0,39.4059,39.5711,39.4059,39.538,270500.0
2006-06-09 11:05:00,59.83,59.87,59.67,59.72,71800.0,39.5447,39.5711,39.4389,39.472,71800.0
2006-06-09 11:10:00,59.74,59.83,59.5,59.52,67000.0,39.4852,39.5447,39.3265,39.3398,67000.0
2006-06-09 11:15:00,59.53,59.65,59.45,59.55,135600.0,39.3464,39.4257,39.2935,39.3596,135600.0
2006-06-09 11:20:00,59.55,59.88,59.49,59.85,178000.0,39.3596,39.5777,39.3199,39.5579,178000.0
2006-06-09 11:25:00,59.85,59.93,59.77,59.87,100100.0,39.5579,39.6108,39.505,39.5711,100100.0
2006-06-09 11:30:00,59.87,60.02,59.87,59.98,93000.0,39.5711,39.6702,39.5711,39.6438,93000.0
2006-06-09 11:35:00,59.99,59.99,59.81,59.86,57000.0,39.6504,39.6504,39.5314,39.5645,57000.0
2006-06-09 11:40:00,59.87,59.87,59.7,59.81,69200.0,39.5711,39.5711,39.4587,39.5314,69200.0
2006-06-09 11:45:00,59.8,59.81,59.52,59.52,73500.0,39.5248,39.5314,39.3398,39.3398,73500.0
2006-06-09 11:50:00,59.53,59.56,59.19,59.26,133300.0,39.3464,39.3662,39.1216,39.1679,133300.0
2006-06-09 11:55:00,59.25,59.55,59.19,59.49,136300.0,39.1613,39.3596,39.1216,39.3199,136300.0
2006-06-09 12:00:00,59.51,59.72,59.41,59.42,78500.0,39.3332,39.472,39.2671,39.2737,78500.0
2006-06-09 12:05:00,59.42,59.65,59.41,59.52,67600.0,39.2737,39.4257,39.2671,39.3398,67600.0
2006-06-09 12:10:00,59.49,59.87,59.49,59.73,95200.0,39.3199,39.5711,39.3199,39.4786,95200.0
2006-06-09 12:15:00,59.73,59.75,59.62,59.62,77800.0,39.4786,39.4918,39.4059,39.4059,77800.0
2006-06-09 12:20:00,59.62,59.66,59.6,59.64,54100.0,39.4059,39.4323,39.3926,39.4191,54100.0
2006-06-09 12:25:00,59.65,59.65,59.39,59.46,100700.0,39.4257,39.4257,39.2538,39.3001,100700.0
2006-06-09 12:30:00,59.46,59.53,59.43,59.46,78100.0,39.3001,39.3464,39.2803,39.3001,78100.0
2006-06-09 12:35:00,59.46,59.53,59.41,59.41,71500.0,39.3001,39.3464,39.2671,39.2671,71500.0
2006-06-09 12:40:00,59.41,59.49,59.4,59.44,54800.0,39.2671,39.3199,39.2604,39.2869,54800.0
2006-06-09 12:45:00,59.45,59.47,59.34,59.41,54800.0,39.2935,39.3067,39.2208,39.2671,54800.0
2006-06-09 12:50:00,59.4,59.41,59.25,59.34,62100.0,39.2604,39.2671,39.1613,39.2208,62100.0
2006-06-09 12:55:00,59.34,59.35,59.09,59.2,118100.0,39.2208,39.2274,39.0556,39.1283,118100.0
2006-06-09 13:00:00,59.2,59.26,59.0,59.03,86600.0,39.1283,39.1679,38.9961,39.0159,86600.0
2006-06-09 13:05:00,59.03,59.05,58.7,58.85,174800.0,39.0159,39.0291,38.7978,38.8969,174800.0
2006-06-09 13:10:00,58.86,59.01,58.85,58.93,112100.0,38.9035,39.0027,38.8969,38.9498,112100.0
2006-06-09 13:15:00,58.93,58.99,58.68,58.82,118500.0,38.9498,38.9895,38.7846,38.8771,118500.0
2006-06-09 13:20:00,58.8,58.87,58.68,58.7,92700.0,38.8639,38.9101,38.7846,38.7978,92700.0
2006-06-09 13:25:00,58.7,58.8,58.59,58.62,132800.0,38.7978,38.8639,38.7251,38.7449,132800.0
2006-06-09 13:30:00,58.63,58.88,58.53,58.86,122500.0,38.7515,38.9168,38.6854,38.9035,122500.0
2006-06-09 13:35:00,58.86,59.32,58.86,59.02,218100.0,38.9035,39.2076,38.9035,39.0093,218100.0
2006-06-09 13:40:00,59.02,59.17,58.91,58.99,131800.0,39.0093,39.1084,38.9366,38.9895,131800.0
2006-06-09 13:45:00,58.98,59.11,58.9,58.95,149300.0,38.9828,39.0688,38.93,38.963,149300.0
2006-06-09 13:50:00,58.96,59.3,58.95,59.22,134500.0,38.9696,39.1944,38.963,39.1415,134500.0
2006-06-09 13:55:00,59.23,59.24,58.9,58.9,73100.0,39.1481,39.1547,38.93,38.93,73100.0
2006-06-09 14:00:00,58.86,59.12,58.84,59.03,97200.0,38.9035,39.0754,38.8903,39.0159,97200.0
2006-06-09 14:05:00,59.02,59.18,58.95,59.05,75100.0,39.0093,39.115,38.963,39.0291,75100.0
2006-06-09 14:10:00,59.08,59.45,59.06,59.43,95000.0,39.0489,39.2935,39.0357,39.2803,95000.0
2006-06-09 14:15:00,59.44,59.46,59.16,59.3,146400.0,39.2869,39.3001,39.1018,39.1944,146400.0
2006-06-09 14:20:00,59.29,59.56,59.29,59.43,208900.0,39.1877,39.3662,39.1877,39.2803,208900.0
2006-06-09 14:25:00,59.45,59.62,59.34,59.58,122500.0,39.2935,39.4059,39.2208,39.3794,122500.0
2006-06-09 14:30:00,59.6,59.69,59.55,59.59,135500.0,39.3926,39.4521,39.3596,39.386,135500.0
2006-06-09 14:35:00,59.59,59.65,59.49,59.54,147900.0,39.386,39.4257,39.3199,39.353,147900.0
2006-06-09 14:40:00,59.53,59.69,59.43,59.68,132900.0,39.3464,39.4521,39.2803,39.4455,132900.0
2006-06-09 14:45:00,59.69,59.81,59.59,59.7,174600.0,39.4521,39.5314,39.386,39.4587,174600.0
2006-06-09 14:50:00,59.7,59.85,59.64,59.83,153600.0,39.4587,39.5579,39.4191,39.5447,153600.0
2006-06-09 14:55:00,59.83,59.91,59.66,59.66,144700.0,39.5447,39.5975,39.4323,39.4323,144700.0
2006-06-09 15:00:00,59.67,59.77,59.42,59.51,190700.0,39.4389,39.505,39.2737,39.3332,190700.0
2006-06-09 15:05:00,59.52,59.75,59.52,59.64,133100.0,39.3398,39.4918,39.3398,39.4191,133100.0
2006-06-09 15:10:00,59.64,59.67,59.5,59.65,156000.0,39.4191,39.4389,39.3265,39.4257,156000.0
2006-06-09 15:15:00,59.65,59.79,59.6,59.61,104900.0,39.4257,39.5182,39.3926,39.3992,104900.0
2006-06-09 15:20:00,59.61,59.65,59.47,59.47,118300.0,39.3992,39.4257,39.3067,39.3067,118300.0
2006-06-09 15:25:00,59.47,59.69,59.43,59.68,107200.0,39.3067,39.4521,39.2803,39.4455,107200.0
2006-06-09 15:30:00,59.68,59.69,59.44,59.57,147900.0,39.4455,39.4521,39.2869,39.3728,147900.0
2006-06-09 15:35:00,59.55,59.63,59.47,59.58,255300.0,39.3596,39.4125,39.3067,39.3794,255300.0
2006-06-09 15:40:00,59.58,59.58,59.46,59.54,155900.0,39.3794,39.3794,39.3001,39.353,155900.0
2006-06-09 15:45:00,59.54,59.59,59.42,59.58,120000.0,39.353,39.386,39.2737,39.3794,120000.0
2006-06-09 15:50:00,59.59,59.6,59.25,59.25,160100.0,39.386,39.3926,39.1613,39.1613,160100.0
2006-06-09 15:55:00,59.25,59.31,59.11,59.14,323800.0,39.1613,39.201,39.0688,39.0886,323800.0
2006-06-12 09:30:00,59.75,59.75,59.5,59.6,121400.0,39.4918,39.4918,39.3265,39.3926,121400.0
2006-06-12 09:35:00,59.6,59.66,59.3,59.4,88000.0,39.3926,39.4323,39.1944,39.2604,88000.0
2006-06-12 09:40:00,59.35,59.68,59.2,59.62,124600.0,39.2274,39.4455,39.1283,39.4059,124600.0
2006-06-12 09:45:00,59.62,59.75,59.26,59.29,101600.0,39.4059,39.4918,39.1679,39.1877,101600.0
2006-06-12 09:50:00,59.29,59.37,59.0,59.22,95000.0,39.1877,39.2406,38.9961,39.1415,95000.0
2006-06-12 09:55:00,59.23,59.3,58.96,59.1,111200.0,39.1481,39.1944,38.9696,39.0622,111200.0
2006-06-12 10:00:00,59.09,59.54,58.82,58.93,103800.0,39.0556,39.353,38.8771,38.9498,103800.0
2006-06-12 10:05:00,58.92,59.0,58.64,58.97,82600.0,38.9432,38.9961,38.7581,38.9762,82600.0
2006-06-12 10:10:00,59.1,59.1,58.32,58.37,102900.0,39.0622,39.0622,38.5466,38.5797,102900.0
2006-06-12 10:15:00,58.36,58.39,58.09,58.21,142600.0,38.5731,38.5929,38.3946,38.4739,142600.0
2006-06-12 10:20:00,58.19,58.45,58.15,58.3,138800.0,38.4607,38.6325,38.4343,38.5334,138800.0
2006-06-12 10:25:00,58.31,58.48,58.3,58.3,274100.0,38.54,38.6524,38.5334,38.5334,274100.0
2006-06-12 10:30:00,58.31,58.63,58.29,58.41,104000.0,38.54,38.7515,38.5268,38.6061,104000.0
2006-06-12 10:35:00,58.4,58.44,58.11,58.12,109400.0,38.5995,38.6259,38.4078,38.4144,109400.0
2006-06-12 10:40:00,58.12,58.27,58.0,58.07,132900.0,38.4144,38.5136,38.3351,38.3814,132900.0
2006-06-12 10:45:00,58.07,58.26,58.01,58.1,107400.0,38.3814,38.507,38.3417,38.4012,107400.0
2006-06-12 10:50:00,58.12,58.39,58.12,58.34,120000.0,38.4144,38.5929,38.4144,38.5598,120000.0
2006-06-12 10:55:00,58.36,58.37,58.1,58.13,87700.0,38.5731,38.5797,38.4012,38.421,87700.0
2006-06-12 11:00:00,58.14,58.14,57.88,57.93,145900.0,38.4277,38.4277,38.2558,38.2889,145900.0
2006-06-12 11:05:00,57.96,58.08,57.91,57.99,150900.0,38.3087,38.388,38.2756,38.3285,150900.0
2006-06-12 11:10:00,58.03,58.13,57.98,57.98,89200.0,38.3549,38.421,38.3219,38.3219,89200.0
2006-06-12 11:15:00,57.98,57.99,57.81,57.95,81100.0,38.3219,38.3285,38.2095,38.3021,81100.0
2006-06-12 11:20:00,57.95,57.97,57.6,57.71,84200.0,38.3021,38.3153,38.0707,38.1434,84200.0
2006-06-12 11:25:00,57.7,57.83,57.62,57.63,142100.0,38.1368,38.2228,38.084,38.0906,142100.0
2006-06-12 11:30:00,57.63,57.63,57.43,57.51,220800.0,38.0906,38.0906,37.9584,38.0113,220800.0
2006-06-12 11:35:00,57.53,57.75,57.5,57.66,127400.0,38.0245,38.1699,38.0046,38.1104,127400.0
2006-06-12 11:40:00,57.65,57.72,57.56,57.7,83700.0,38.1038,38.1501,38.0443,38.1368,83700.0
2006-06-12 11:45:00,57.7,57.97,57.64,57.96,153300.0,38.1368,38.3153,38.0972,38.3087,153300.0
2006-06-12 11:50:00,57.96,58.1,57.9,57.91,350600.0,38.3087,38.4012,38.269,38.2756,350600.0
2006-06-12 11:55:00,57.88,58.0,57.82,57.97,119600.0,38.2558,38.3351,38.2161,38.3153,119600.0
2006-06-12 12:00:00,57.97,57.99,57.85,57.89,117600.0,38.3153,38.3285,38.236,38.2624,117600.0
2006-06-12 12:05:00,57.89,58.02,57.86,57.96,148400.0,38.2624,38.3483,38.2426,38.3087,148400.0
2006-06-12 12:10:00,57.98,58.02,57.94,57.98,91900.0,38.3219,38.3483,38.2955,38.3219,91900.0
2006-06-12 12:15:00,57.98,58.02,57.94,57.98,87400.0,38.3219,38.3483,38.2955,38.3219,87400.0
2006-06-12 12:20:00,57.97,57.97,57.73,57.74,83300.0,38.3153,38.3153,38.1567,38.1633,83300.0
2006-06-12 12:25:00,57.75,57.94,57.62,57.87,74700.0,38.1699,38.2955,38.084,38.2492,74700.0
2006-06-12 12:30:00,57.88,57.91,57.61,57.72,102900.0,38.2558,38.2756,38.0773,38.1501,102900.0
2006-06-12 12:35:00,57.75,57.76,57.51,57.53,111500.0,38.1699,38.1765,38.0113,38.0245,111500.0
2006-06-12 12:40:00,57.52,57.68,57.5,57.57,80500.0,38.0179,38.1236,38.0046,38.0509,80500.0
2006-06-12 12:45:00,57.56,57.63,57.52,57.52,53300.0,38.0443,38.0906,38.0179,38.0179,53300.0
2006-06-12 12:50:00,57.51,57.74,57.51,57.73,58600.0,38.0113,38.1633,38.0113,38.1567,58600.0
2006-06-12 12:55:00,57.7,57.73,57.67,57.69,35700.0,38.1368,38.1567,38.117,38.1302,35700.0
2006-06-12 13:00:00,57.7,57.71,57.6,57.65,31000.0,38.1368,38.1434,38.0707,38.1038,31000.0
2006-06-12 13:05:00,57.63,57.83,57.63,57.75,58900.0,38.0906,38.2228,38.0906,38.1699,58900.0
2006-06-12 13:10:00,57.75,57.75,57.64,57.69,74300.0,38.1699,38.1699,38.0972,38.1302,74300.0
2006-06-12 13:15:00,57.69,57.69,57.59,57.59,34500.0,38.1302,38.1302,38.0641,38.0641,34500.0
2006-06-12 13:20:00,57.61,57.64,57.31,57.36,122300.0,38.0773,38.0972,37.8791,37.9121,122300.0
2006-06-12 13:25:00,57.35,57.39,57.28,57.29,110800.0,37.9055,37.9319,37.8592,37.8658,110800.0
2006-06-12 13:30:00,57.25,57.3,57.25,57.28,91300.0,37.8394,37.8725,37.8394,37.8592,91300.0
2006-06-12 13:35:00,57.28,57.35,57.15,57.27,153800.0,37.8592,37.9055,37.7733,37.8526,153800.0
2006-06-12 13:40:00,57.24,57.36,57.2,57.23,98100.0,37.8328,37.9121,37.8064,37.8262,98100.0
2006-06-12 13:45:00,57.2,57.46,57.2,57.44,145000.0,37.8064,37.9782,37.8064,37.965,145000.0
2006-06-12 13:50:00,57.45,57.55,57.34,57.51,99500.0,37.9716,38.0377,37.8989,38.0113,99500.0
2006-06-12 13:55:00,57.51,57.6,57.48,57.51,101000.0,38.0113,38.0707,37.9914,38.0113,101000.0
2006-06-12 14:00:00,57.51,57.61,57.49,57.58,74900.0,38.0113,38.0773,37.998,38.0575,74900.0
2006-06-12 14:05:00,57.58,57.6,57.48,57.5,119400.0,38.0575,38.0707,37.9914,38.0046,119400.0
2006-06-12 14:10:00,57.5,57.62,57.4,57.44,82000.0,38.0046,38.084,37.9385,37.965,82000.0
2006-06-12 14:15:00,57.41,57.44,57.23,57.34,116600.0,37.9452,37.965,37.8262,37.8989,116600.0
2006-06-12 14:20:00,57.33,57.38,57.1,57.13,90800.0,37.8923,37.9253,37.7403,37.7601,90800.0
2006-06-12 14:25:00,57.13,57.3,57.12,57.15,117100.0,37.7601,37.8725,37.7535,37.7733,117100.0
2006-06-12 14:30:00,57.15,57.25,57.12,57.22,108100.0,37.7733,37.8394,37.7535,37.8196,108100.0
2006-06-12 14:35:00,57.22,57.32,57.14,57.31,136900.0,37.8196,37.8857,37.7667,37.8791,136900.0
2006-06-12 14:40:00,57.31,57.32,57.01,57.04,158600.0,37.8791,37.8857,37.6808,37.7006,158600.0
2006-06-12 14:45:00,57.04,57.05,56.9,56.93,196800.0,37.7006,37.7072,37.6081,37.6279,196800.0
2006-06-12 14:50:00,56.93,57.1,56.89,56.99,130000.0,37.6279,37.7403,37.6015,37.6676,130000.0
2006-06-12 14:55:00,56.99,57.12,56.94,57.04,178900.0,37.6676,37.7535,37.6345,37.7006,178900.0
2006-06-12 15:00:00,57.02,57.12,57.02,57.05,91500.0,37.6874,37.7535,37.6874,37.7072,91500.0
2006-06-12 15:05:00,57.06,57.13,56.98,57.04,89800.0,37.7138,37.7601,37.6609,37.7006,89800.0
2006-06-12 15:10:00,57.03,57.17,57.02,57.09,83200.0,37.694,37.7865,37.6874,37.7337,83200.0
2006-06-12 15:15:00,57.1,57.1,56.77,56.85,153300.0,37.7403,37.7403,37.5221,37.575,153300.0
2006-06-12 15:20:00,56.87,57.02,56.76,56.79,112400.0,37.5882,37.6874,37.5155,37.5354,112400.0
2006-06-12 15:25:00,56.79,56.9,56.67,56.85,113400.0,37.5354,37.6081,37.4561,37.575,113400.0
2006-06-12 15:30:00,56.85,56.91,56.59,56.62,127500.0,37.575,37.6147,37.4032,37.423,127500.0
2006-06-12 15:35:00,56.62,56.73,56.55,56.64,161100.0,37.423,37.4957,37.3767,37.4362,161100.0
2006-06-12 15:40:00,56.65,56.75,56.65,56.7,126200.0,37.4428,37.5089,37.4428,37.4759,126200.0
2006-06-12 15:45:00,56.7,56.75,56.63,56.71,235700.0,37.4759,37.5089,37.4296,37.4825,235700.0
2006-06-12 15:50:00,56.71,56.82,56.69,56.74,399100.0,37.4825,37.5552,37.4693,37.5023,399100.0
2006-06-12 15:55:00,56.75,56.75,56.53,56.55,256400.0,37.5089,37.5089,37.3635,37.3767,256400.0
2006-06-13 09:30:00,55.8,55.8,55.65,55.65,4900.0,36.881,36.881,36.7819,36.7819,4900.0
2006-06-13 09:35:00,55.66,55.85,55.66,55.83,559000.0,36.7885,36.9141,36.7885,36.9009,559000.0
2006-06-13 09:40:00,55.84,56.89,55.81,56.84,296000.0,36.9075,37.6015,36.8876,37.5684,296000.0
2006-06-13 09:45:00,56.84,57.56,56.75,57.5,307700.0,37.5684,38.0443,37.5089,38.0046,307700.0
2006-06-13 09:50:00,57.48,57.72,57.4,57.46,507700.0,37.9914,38.1501,37.9385,37.9782,507700.0
2006-06-13 09:55:00,57.47,57.7,57.38,57.4,308600.0,37.9848,38.1368,37.9253,37.9385,308600.0
2006-06-13 10:00:00,57.39,57.46,57.23,57.44,316400.0,37.9319,37.9782,37.8262,37.965,316400.0
2006-06-13 10:05:00,57.4,57.6,57.09,57.12,320400.0,37.9385,38.0707,37.7337,37.7535,320400.0
2006-06-13 10:10:00,57.12,57.3,56.8,56.8,215500.0,37.7535,37.8725,37.542,37.542,215500.0
2006-06-13 10:15:00,56.79,56.8,56.31,56.53,262900.0,37.5354,37.542,37.2181,37.3635,262900.0
2006-06-13 10:20:00,56.55,56.59,56.1,56.31,188000.0,37.3767,37.4032,37.0793,37.2181,188000.0
2006-06-13 10:25:00,56.32,56.79,56.23,56.79,198300.0,37.2247,37.5354,37.1652,37.5354,198300.0
2006-06-13 10:30:00,56.79,57.7,56.4,56.41,208600.0,37.5354,38.1368,37.2776,37.2842,208600.0
2006-06-13 10:35:00,56.41,56.42,56.16,56.2,184100.0,37.2842,37.2908,37.119,37.1454,184100.0
2006-06-13 10:40:00,56.2,56.42,56.12,56.26,166600.0,37.1454,37.2908,37.0925,37.1851,166600.0
2006-06-13 10:45:00,56.27,56.56,56.21,56.24,197800.0,37.1917,37.3833,37.152,37.1718,197800.0
2006-06-13 10:50:00,56.25,56.31,56.08,56.18,136800.0,37.1785,37.2181,37.0661,37.1322,136800.0
2006-06-13 10:55:00,56.18,56.29,56.07,56.12,114600.0,37.1322,37.2049,37.0595,37.0925,114600.0
2006-06-13 11:00:00,56.12,56.15,55.9,56.1,129500.0,37.0925,37.1124,36.9471,37.0793,129500.0
2006-06-13 11:05:00,56.11,56.21,55.74,55.74,128700.0,37.0859,37.152,36.8414,36.8414,128700.0
2006-06-13 11:10:00,55.72,55.95,55.69,55.91,234400.0,36.8282,36.9802,36.8083,36.9537,234400.0
2006-06-13 11:15:00,55.91,56.01,55.76,55.82,183200.0,36.9537,37.0198,36.8546,36.8942,183200.0
2006-06-13 11:20:00,55.83,56.02,55.74,56.02,85900.0,36.9009,37.0264,36.8414,37.0264,85900.0
2006-06-13 11:25:00,56.06,56.25,56.0,56.1,176300.0,37.0529,37.1785,37.0132,37.0793,176300.0
2006-06-13 11:30:00,56.1,56.44,56.05,56.44,167200.0,37.0793,37.304,37.0463,37.304,167200.0
2006-06-13 11:35:00,56.46,56.58,56.29,56.58,208500.0,37.3173,37.3966,37.2049,37.3966,208500.0
2006-06-13 11:40:00,56.58,56.58,56.09,56.11,163000.0,37.3966,37.3966,37.0727,37.0859,163000.0
2006-06-13 11:45:00,56.11,56.5,56.1,56.47,111800.0,37.0859,37.3437,37.0793,37.3239,111800.0
2006-06-13 11:50:00,56.47,56.64,56.38,56.49,179000.0,37.3239,37.4362,37.2644,37.3371,179000.0
2006-06-13 11:55:00,56.5,56.8,56.47,56.74,161500.0,37.3437,37.542,37.3239,37.5023,161500.0
2006-06-13 12:00:00,56.75,56.79,56.57,56.58,188900.0,37.5089,37.5354,37.39,37.3966,188900.0
2006-06-13 12:05:00,56.57,56.59,56.26,56.29,147100.0,37.39,37.4032,37.1851,37.2049,147100.0
2006-06-13 12:10:00,56.3,56.49,56.21,56.21,120500.0,37.2115,37.3371,37.152,37.152,120500.0
2006-06-13 12:15:00,56.21,56.22,55.94,56.0,105100.0,37.152,37.1586,36.9736,37.0132,105100.0
2006-06-13 12:20:00,56.0,56.16,55.97,56.07,125700.0,37.0132,37.119,36.9934,37.0595,125700.0
2006-06-13 12:25:00,56.05,56.26,55.99,56.02,160500.0,37.0463,37.1851,37.0066,37.0264,160500.0
2006-06-13 12:30:00,56.01,56.25,56.01,56.06,89500.0,37.0198,37.1785,37.0198,37.0529,89500.0
2006-06-13 12:35:00,56.05,56.12,55.95,55.95,103700.0,37.0463,37.0925,36.9802,36.9802,103700.0
2006-06-13 12:40:00,55.95,56.35,55.91,56.29,98000.0,36.9802,37.2445,36.9537,37.2049,98000.0
2006-06-13 12:45:00,56.29,56.39,56.1,56.15,188700.0,37.2049,37.271,37.0793,37.1124,188700.0
2006-06-13 12:50:00,56.16,56.22,55.9,55.99,295500.0,37.119,37.1586,36.9471,37.0066,295500.0
2006-06-13 12:55:00,56.0,56.02,55.75,55.86,168000.0,37.0132,37.0264,36.848,36.9207,168000.0
2006-06-13 13:00:00,55.88,55.88,55.54,55.62,124000.0,36.9339,36.9339,36.7092,36.7621,124000.0
2006-06-13 13:05:00,55.62,55.73,55.51,55.65,140000.0,36.7621,36.8348,36.6894,36.7819,140000.0
2006-06-13 13:10:00,55.65,55.7,55.4,55.5,181200.0,36.7819,36.8149,36.6166,36.6827,181200.0
2006-06-13 13:15:00,55.5,55.6,55.39,55.55,120800.0,36.6827,36.7488,36.61,36.7158,120800.0
2006-06-13 13:20:00,55.55,55.63,55.5,55.6,128000.0,36.7158,36.7687,36.6827,36.7488,128000.0
2006-06-13 13:25:00,55.6,55.6,55.41,55.57,250200.0,36.7488,36.7488,36.6233,36.729,250200.0
2006-06-13 13:30:00,55.56,55.58,55.37,55.47,188600.0,36.7224,36.7356,36.5968,36.6629,188600.0
2006-06-13 13:35:00,55.48,55.52,55.37,55.42,109500.0,36.6695,36.696,36.5968,36.6299,109500.0
2006-06-13 13:40:00,55.42,55.42,55.24,55.33,117200.0,36.6299,36.6299,36.5109,36.5704,117200.0
2006-06-13 13:45:00,55.3,55.57,55.3,55.5,135300.0,36.5506,36.729,36.5506,36.6827,135300.0
2006-06-13 13:50:00,55.51,55.77,55.48,55.62,89400.0,36.6894,36.8612,36.6695,36.7621,89400.0
2006-06-13 13:55:00,55.63,55.77,55.6,55.71,87800.0,36.7687,36.8612,36.7488,36.8215,87800.0
2006-06-13 14:00:00,55.7,55.72,55.41,55.42,127000.0,36.8149,36.8282,36.6233,36.6299,127000.0
2006-06-13 14:05:00,55.41,55.57,55.36,55.45,203900.0,36.6233,36.729,36.5902,36.6497,203900.0
2006-06-13 14:10:00,55.47,55.48,55.3,55.31,159800.0,36.6629,36.6695,36.5506,36.5572,159800.0
2006-06-13 14:15:00,55.32,55.37,55.2,55.2,149300.0,36.5638,36.5968,36.4845,36.4845,149300.0
2006-06-13 14:20:00,55.2,55.2,54.8,54.88,167200.0,36.4845,36.4845,36.2201,36.273,167200.0
2006-06-13 14:25:00,54.88,55.27,54.8,55.09,421600.0,36.273,36.5307,36.2201,36.4118,421600.0
2006-06-13 14:30:00,55.09,55.13,54.92,55.04,213200.0,36.4118,36.4382,36.2994,36.3787,213200.0
2006-06-13 14:35:00,55.02,55.06,54.83,54.9,210900.0,36.3655,36.3919,36.2399,36.2862,210900.0
2006-06-13 14:40:00,54.9,55.02,54.78,54.99,135300.0,36.2862,36.3655,36.2069,36.3457,135300.0
2006-06-13 14:45:00,55.0,55.01,54.0,54.68,202100.0,36.3523,36.3589,35.6913,36.1408,202100.0
2006-06-13 14:50:00,54.68,54.7,54.36,54.39,218100.0,36.1408,36.154,35.9293,35.9491,218100.0
2006-06-13 14:55:00,54.39,54.55,54.39,54.51,217000.0,35.9491,36.0548,35.9491,36.0284,217000.0
2006-06-13 15:00:00,54.51,54.52,54.22,54.34,231200.0,36.0284,36.035,35.8367,35.916,231200.0
2006-06-13 15:05:00,54.35,54.35,54.1,54.13,323900.0,35.9226,35.9226,35.7574,35.7772,323900.0
2006-06-13 15:10:00,54.12,54.43,54.12,54.31,265000.0,35.7706,35.9755,35.7706,35.8962,265000.0
2006-06-13 15:15:00,54.31,54.45,54.21,54.44,248300.0,35.8962,35.9887,35.8301,35.9821,248300.0
2006-06-13 15:20:00,54.45,54.53,54.42,54.52,186900.0,35.9887,36.0416,35.9689,36.035,186900.0
2006-06-13 15:25:00,54.53,54.83,54.5,54.75,327500.0,36.0416,36.2399,36.0218,36.187,327500.0
2006-06-13 15:30:00,54.75,55.09,54.62,55.05,252600.0,36.187,36.4118,36.1011,36.3853,252600.0
2006-06-13 15:35:00,55.07,55.08,54.96,55.08,321400.0,36.3985,36.4051,36.3258,36.4051,321400.0
2006-06-13 15:40:00,55.07,55.2,54.97,54.97,216200.0,36.3985,36.4845,36.3324,36.3324,216200.0
2006-06-13 15:45:00,54.97,55.06,54.81,54.94,289700.0,36.3324,36.3919,36.2267,36.3126,289700.0
2006-06-13 15:50:00,54.93,54.95,54.65,54.68,268600.0,36.306,36.3192,36.1209,36.1408,268600.0
2006-06-13 15:55:00,54.67,54.67,54.46,54.56,408500.0,36.1342,36.1342,35.9954,36.0614,408500.0
2006-06-14 09:30:00,54.75,55.5,54.75,55.42,225400.0,36.187,36.6827,36.187,36.6299,225400.0
2006-06-14 09:35:00,55.46,55.59,55.18,55.29,219100.0,36.6563,36.7422,36.4712,36.5439,219100.0
2006-06-14 09:40:00,55.28,55.3,54.98,55.01,139200.0,36.5373,36.5506,36.339,36.3589,139200.0
2006-06-14 09:45:00,55.0,55.41,54.96,55.41,188400.0,36.3523,36.6233,36.3258,36.6233,188400.0
2006-06-14 09:50:00,55.41,55.85,55.41,55.8,201100.0,36.6233,36.9141,36.6233,36.881,201100.0
2006-06-14 09:55:00,55.8,56.14,55.7,56.08,316500.0,36.881,37.1057,36.8149,37.0661,316500.0
2006-06-14 10:00:00,56.08,56.11,55.75,55.87,177400.0,37.0661,37.0859,36.848,36.9273,177400.0
2006-06-14 10:05:00,55.91,56.02,55.84,55.95,263300.0,36.9537,37.0264,36.9075,36.9802,263300.0
2006-06-14 10:10:00,55.92,56.1,55.8,56.05,190200.0,36.9603,37.0793,36.881,37.0463,190200.0
2006-06-14 10:15:00,56.08,56.13,55.89,55.91,187200.0,37.0661,37.0991,36.9405,36.9537,187200.0
2006-06-14 10:20:00,55.93,56.02,55.62,55.79,138900.0,36.967,37.0264,36.7621,36.8744,138900.0
2006-06-14 10:25:00,55.79,55.79,55.37,55.57,185900.0,36.8744,36.8744,36.5968,36.729,185900.0
2006-06-14 10:30:00,55.56,55.69,55.1,55.69,272800.0,36.7224,36.8083,36.4184,36.8083,272800.0
2006-06-14 10:35:00,55.69,55.72,55.22,55.39,196000.0,36.8083,36.8282,36.4977,36.61,196000.0
2006-06-14 10:40:00,55.35,55.39,55.05,55.14,181600.0,36.5836,36.61,36.3853,36.4448,181600.0
2006-06-14 10:45:00,55.14,55.67,55.1,55.67,189700.0,36.4448,36.7951,36.4184,36.7951,189700.0
2006-06-14 10:50:00,55.67,55.75,55.56,55.7,194300.0,36.7951,36.848,36.7224,36.8149,194300.0
2006-06-14 10:55:00,55.7,55.89,55.64,55.69,107400.0,36.8149,36.9405,36.7753,36.8083,107400.0
2006-06-14 11:00:00,55.7,55.78,55.5,55.56,107800.0,36.8149,36.8678,36.6827,36.7224,107800.0
2006-06-14 11:05:00,55.55,55.75,55.51,55.62,135300.0,36.7158,36.848,36.6894,36.7621,135300.0
2006-06-14 11:10:00,55.62,56.0,55.57,55.93,151200.0,36.7621,37.0132,36.729,36.967,151200.0
2006-06-14 11:15:00,55.92,56.37,55.9,56.28,202200.0,36.9603,37.2578,36.9471,37.1983,202200.0
2006-06-14 11:20:00,56.28,56.33,56.18,56.24,155500.0,37.1983,37.2313,37.1322,37.1718,155500.0
2006-06-14 11:25:00,56.22,56.24,56.02,56.23,111000.0,37.1586,37.1718,37.0264,37.1652,111000.0
2006-06-14 11:30:00,56.22,56.3,56.11,56.23,131700.0,37.1586,37.2115,37.0859,37.1652,131700.0
2006-06-14 11:35:00,56.22,56.26,56.0,56.1,133300.0,37.1586,37.1851,37.0132,37.0793,133300.0
2006-06-14 11:40:00,56.1,56.29,55.98,56.07,119400.0,37.0793,37.2049,37.0,37.0595,119400.0
2006-06-14 11:45:00,56.06,56.24,56.02,56.22,84800.0,37.0529,37.1718,37.0264,37.1586,84800.0
2006-06-14 11:50:00,56.23,56.25,56.08,56.15,100100.0,37.1652,37.1785,37.0661,37.1124,100100.0
2006-06-14 11:55:00,56.15,56.26,56.1,56.2,156200.0,37.1124,37.1851,37.0793,37.1454,156200.0
2006-06-14 12:00:00,56.22,56.25,56.08,56.17,155600.0,37.1586,37.1785,37.0661,37.1256,155600.0
2006-06-14 12:05:00,56.18,56.22,56.08,56.18,114300.0,37.1322,37.1586,37.0661,37.1322,114300.0
2006-06-14 12:10:00,56.18,56.24,56.16,56.18,55400.0,37.1322,37.1718,37.119,37.1322,55400.0
2006-06-14 12:15:00,56.16,56.22,56.07,56.15,100800.0,37.119,37.1586,37.0595,37.1124,100800.0
2006-06-14 12:20:00,56.1,56.19,56.0,56.04,109000.0,37.0793,37.1388,37.0132,37.0397,109000.0
2006-06-14 12:25:00,56.04,56.13,55.97,56.05,108000.0,37.0397,37.0991,36.9934,37.0463,108000.0
2006-06-14 12:30:00,56.04,56.18,56.04,56.08,53800.0,37.0397,37.1322,37.0397,37.0661,53800.0
2006-06-14 12:35:00,56.06,56.08,55.93,55.98,52900.0,37.0529,37.0661,36.967,37.0,52900.0
2006-06-14 12:40:00,55.99,56.12,55.98,56.1,58700.0,37.0066,37.0925,37.0,37.0793,58700.0
2006-06-14 12:45:00,56.1,56.23,56.05,56.11,63400.0,37.0793,37.1652,37.0463,37.0859,63400.0
2006-06-14 12:50:00,56.11,56.21,56.1,56.12,47500.0,37.0859,37.152,37.0793,37.0925,47500.0
2006-06-14 12:55:00,56.13,56.15,56.09,56.15,35800.0,37.0991,37.1124,37.0727,37.1124,35800.0
2006-06-14 13:00:00,56.15,56.16,56.1,56.1,49800.0,37.1124,37.119,37.0793,37.0793,49800.0
2006-06-14 13:05:00,56.1,56.11,55.94,55.95,57700.0,37.0793,37.0859,36.9736,36.9802,57700.0
2006-06-14 13:10:00,55.96,56.02,55.87,55.88,116400.0,36.9868,37.0264,36.9273,36.9339,116400.0
2006-06-14 13:15:00,55.88,55.88,55.6,55.64,92600.0,36.9339,36.9339,36.7488,36.7753,92600.0
2006-06-14 13:20:00,55.64,55.67,55.38,55.38,162600.0,36.7753,36.7951,36.6034,36.6034,162600.0
2006-06-14 13:25:00,55.38,55.51,55.38,55.41,139700.0,36.6034,36.6894,36.6034,36.6233,139700.0
2006-06-14 13:30:00,55.42,55.42,55.1,55.13,123100.0,36.6299,36.6299,36.4184,36.4382,123100.0
2006-06-14 13:35:00,55.15,55.17,54.86,54.88,195600.0,36.4514,36.4646,36.2597,36.273,195600.0
2006-06-14 13:40:00,54.89,55.07,54.83,55.07,187900.0,36.2796,36.3985,36.2399,36.3985,187900.0
2006-06-14 13:45:00,55.09,55.25,55.02,55.17,206000.0,36.4118,36.5175,36.3655,36.4646,206000.0
2006-06-14 13:50:00,55.16,55.3,55.07,55.1,169300.0,36.458,36.5506,36.3985,36.4184,169300.0
2006-06-14 13:55:00,55.09,55.19,54.94,55.19,131800.0,36.4118,36.4778,36.3126,36.4778,131800.0
2006-06-14 14:00:00,55.19,55.37,55.14,55.35,167800.0,36.4778,36.5968,36.4448,36.5836,167800.0
2006-06-14 14:05:00,55.36,55.74,55.36,55.72,156900.0,36.5902,36.8414,36.5902,36.8282,156900.0
2006-06-14 14:10:00,55.7,55.89,55.58,55.87,133600.0,36.8149,36.9405,36.7356,36.9273,133600.0
2006-06-14 14:15:00,55.87,55.94,55.71,55.88,120100.0,36.9273,36.9736,36.8215,36.9339,120100.0
2006-06-14 14:20:00,55.87,55.9,55.64,55.72,144600.0,36.9273,36.9471,36.7753,36.8282,144600.0
2006-06-14 14:25:00,55.73,55.82,55.64,55.78,118500.0,36.8348,36.8942,36.7753,36.8678,118500.0
2006-06-14 14:30:00,55.76,55.81,55.41,55.42,116800.0,36.8546,36.8876,36.6233,36.6299,116800.0
2006-06-14 14:35:00,55.42,55.7,55.41,55.54,87700.0,36.6299,36.8149,36.6233,36.7092,87700.0
2006-06-14 14:40:00,55.55,55.57,55.35,55.45,73300.0,36.7158,36.729,36.5836,36.6497,73300.0
2006-06-14 14:45:00,55.45,55.57,55.26,55.54,126600.0,36.6497,36.729,36.5241,36.7092,126600.0
2006-06-14 14:50:00,55.54,55.75,55.41,55.71,105700.0,36.7092,36.848,36.6233,36.8215,105700.0
2006-06-14 14:55:00,55.72,55.77,55.58,55.68,100300.0,36.8282,36.8612,36.7356,36.8017,100300.0
2006-06-14 15:00:00,55.68,55.77,55.55,55.73,95500.0,36.8017,36.8612,36.7158,36.8348,95500.0
2006-06-14 15:05:00,55.72,55.82,55.63,55.67,127500.0,36.8282,36.8942,36.7687,36.7951,127500.0
2006-06-14 15:10:00,55.68,55.77,55.47,55.58,142600.0,36.8017,36.8612,36.6629,36.7356,142600.0
2006-06-14 15:15:00,55.59,55.69,55.55,55.6,117500.0,36.7422,36.8083,36.7158,36.7488,117500.0
2006-06-14 15:20:00,55.61,55.69,55.6,55.63,144200.0,36.7554,36.8083,36.7488,36.7687,144200.0
2006-06-14 15:25:00,55.63,55.69,55.57,55.68,100700.0,36.7687,36.8083,36.729,36.8017,100700.0
2006-06-14 15:30:00,55.67,55.8,55.67,55.8,183100.0,36.7951,36.881,36.7951,36.881,183100.0
2006-06-14 15:35:00,55.82,55.86,55.76,55.85,282100.0,36.8942,36.9207,36.8546,36.9141,282100.0
2006-06-14 15:40:00,55.85,55.91,55.79,55.9,254300.0,36.9141,36.9537,36.8744,36.9471,254300.0
2006-06-14 15:45:00,55.89,56.25,55.87,56.23,424300.0,36.9405,37.1785,36.9273,37.1652,424300.0
2006-06-14 15:50:00,56.23,56.25,56.11,56.23,237900.0,37.1652,37.1785,37.0859,37.1652,237900.0
2006-06-14 15:55:00,56.25,56.27,56.15,56.27,237900.0,37.1785,37.1917,37.1124,37.1917,237900.0
2006-06-15 09:30:00,56.97,57.37,56.76,57.33,380900.0,37.6543,37.9187,37.5155,37.8923,380900.0
2006-06-15 09:35:00,57.32,57.38,56.6,57.04,261700.0,37.8857,37.9253,37.4098,37.7006,261700.0
2006-06-15 09:40:00,57.04,57.19,56.73,57.15,417100.0,37.7006,37.7997,37.4957,37.7733,417100.0
2006-06-15 09:45:00,57.15,57.39,57.14,57.37,265600.0,37.7733,37.9319,37.7667,37.9187,265600.0
2006-06-15 09:50:00,57.37,57.4,57.15,57.2,258500.0,37.9187,37.9385,37.7733,37.8064,258500.0
2006-06-15 09:55:00,57.2,57.35,57.16,57.2,215700.0,37.8064,37.9055,37.7799,37.8064,215700.0
2006-06-15 10:00:00,57.2,57.26,57.12,57.14,299300.0,37.8064,37.846,37.7535,37.7667,299300.0
2006-06-15 10:05:00,57.14,57.19,57.06,57.16,211700.0,37.7667,37.7997,37.7138,37.7799,211700.0
2006-06-15 10:10:00,57.16,57.36,57.1,57.28,208500.0,37.7799,37.9121,37.7403,37.8592,208500.0
2006-06-15 10:15:00,57.25,57.34,57.19,57.22,180700.0,37.8394,37.8989,37.7997,37.8196,180700.0
2006-06-15 10:20:00,57.21,57.28,57.04,57.05,216700.0,37.813,37.8592,37.7006,37.7072,216700.0
2006-06-15 10:25:00,57.04,57.1,56.91,56.96,142700.0,37.7006,37.7403,37.6147,37.6477,142700.0
2006-06-15 10:30:00,56.96,57.45,56.95,57.42,181300.0,37.6477,37.9716,37.6411,37.9518,181300.0
2006-06-15 10:35:00,57.42,57.8,57.42,57.8,276500.0,37.9518,38.2029,37.9518,38.2029,276500.0
2006-06-15 10:40:00,57.79,58.2,57.79,58.2,359700.0,38.1963,38.4673,38.1963,38.4673,359700.0
2006-06-15 10:45:00,58.19,58.35,58.08,58.17,394800.0,38.4607,38.5664,38.388,38.4475,394800.0
2006-06-15 10:50:00,58.05,58.19,58.01,58.04,256700.0,38.3682,38.4607,38.3417,38.3616,256700.0
2006-06-15 10:55:00,58.04,58.08,57.78,58.01,216600.0,38.3616,38.388,38.1897,38.3417,216600.0
2006-06-15 11:00:00,58.01,58.01,57.71,57.81,156000.0,38.3417,38.3417,38.1434,38.2095,156000.0
2006-06-15 11:05:00,57.81,57.94,57.73,57.77,152100.0,38.2095,38.2955,38.1567,38.1831,152100.0
2006-06-15 11:10:00,57.77,57.8,57.6,57.68,157100.0,38.1831,38.2029,38.0707,38.1236,157100.0
2006-06-15 11:15:00,57.68,57.87,57.67,57.82,81800.0,38.1236,38.2492,38.117,38.2161,81800.0
2006-06-15 11:20:00,57.82,57.88,57.74,57.8,81000.0,38.2161,38.2558,38.1633,38.2029,81000.0
2006-06-15 11:25:00,57.8,57.82,57.6,57.62,95900.0,38.2029,38.2161,38.0707,38.084,95900.0
2006-06-15 11:30:00,57.63,57.64,57.3,57.41,203100.0,38.0906,38.0972,37.8725,37.9452,203100.0
2006-06-15 11:35:00,57.41,57.42,57.27,57.34,113400.0,37.9452,37.9518,37.8526,37.8989,113400.0
2006-06-15 11:40:00,57.35,57.43,57.31,57.35,112000.0,37.9055,37.9584,37.8791,37.9055,112000.0
2006-06-15 11:45:00,57.35,57.42,57.25,57.32,75100.0,37.9055,37.9518,37.8394,37.8857,75100.0
2006-06-15 11:50:00,57.3,57.5,57.3,57.4,110500.0,37.8725,38.0046,37.8725,37.9385,110500.0
2006-06-15 11:55:00,57.4,57.69,57.4,57.67,129200.0,37.9385,38.1302,37.9385,38.117,129200.0
2006-06-15 12:00:00,57.67,57.69,57.59,57.62,93300.0,38.117,38.1302,38.0641,38.084,93300.0
2006-06-15 12:05:00,57.63,57.73,57.6,57.73,56200.0,38.0906,38.1567,38.0707,38.1567,56200.0
2006-06-15 12:10:00,57.71,57.76,57.62,57.71,52900.0,38.1434,38.1765,38.084,38.1434,52900.0
2006-06-15 12:15:00,57.71,57.74,57.6,57.71,50300.0,38.1434,38.1633,38.0707,38.1434,50300.0
2006-06-15 12:20:00,57.7,57.76,57.69,57.7,44100.0,38.1368,38.1765,38.1302,38.1368,44100.0
2006-06-15 12:25:00,57.7,57.84,57.7,57.84,73000.0,38.1368,38.2294,38.1368,38.2294,73000.0
2006-06-15 12:30:00,57.85,57.9,57.81,57.85,42600.0,38.236,38.269,38.2095,38.236,42600.0
2006-06-15 12:35:00,57.84,58.0,57.8,58.0,245700.0,38.2294,38.3351,38.2029,38.3351,245700.0
2006-06-15 12:40:00,58.0,58.07,57.99,58.02,109500.0,38.3351,38.3814,38.3285,38.3483,109500.0
2006-06-15 12:45:00,58.0,58.06,58.0,58.04,47000.0,38.3351,38.3748,38.3351,38.3616,47000.0
2006-06-15 12:50:00,58.04,58.05,57.88,57.89,65900.0,38.3616,38.3682,38.2558,38.2624,65900.0
2006-06-15 12:55:00,57.91,57.92,57.71,57.74,91600.0,38.2756,38.2822,38.1434,38.1633,91600.0
2006-06-15 13:00:00,57.74,57.76,57.7,57.74,47000.0,38.1633,38.1765,38.1368,38.1633,47000.0
2006-06-15 13:05:00,57.74,57.85,57.7,57.85,128500.0,38.1633,38.236,38.1368,38.236,128500.0
2006-06-15 13:10:00,57.84,57.87,57.68,57.71,86500.0,38.2294,38.2492,38.1236,38.1434,86500.0
2006-06-15 13:15:00,57.72,57.73,57.55,57.65,92900.0,38.1501,38.1567,38.0377,38.1038,92900.0
2006-06-15 13:20:00,57.65,57.75,57.63,57.75,84100.0,38.1038,38.1699,38.0906,38.1699,84100.0
2006-06-15 13:25:00,57.73,57.77,57.65,57.67,75200.0,38.1567,38.1831,38.1038,38.117,75200.0
2006-06-15 13:30:00,57.65,57.65,57.42,57.51,83300.0,38.1038,38.1038,37.9518,38.0113,83300.0
2006-06-15 13:35:00,57.52,57.6,57.46,57.57,58100.0,38.0179,38.0707,37.9782,38.0509,58100.0
2006-06-15 13:40:00,57.57,57.7,57.57,57.67,88400.0,38.0509,38.1368,38.0509,38.117,88400.0
2006-06-15 13:45:00,57.65,58.01,57.62,57.99,180700.0,38.1038,38.3417,38.084,38.3285,180700.0
2006-06-15 13:50:00,57.99,58.07,57.9,57.95,161600.0,38.3285,38.3814,38.269,38.3021,161600.0
2006-06-15 13:55:00,57.92,58.13,57.91,58.1,72100.0,38.2822,38.421,38.2756,38.4012,72100.0
2006-06-15 14:00:00,58.13,58.2,58.01,58.08,69800.0,38.421,38.4673,38.3417,38.388,69800.0
2006-06-15 14:05:00,58.1,58.16,58.06,58.11,111900.0,38.4012,38.4409,38.3748,38.4078,111900.0
2006-06-15 14:10:00,58.11,58.2,58.09,58.15,138100.0,38.4078,38.4673,38.3946,38.4343,138100.0
2006-06-15 14:15:00,58.13,58.45,58.1,58.31,120600.0,38.421,38.6325,38.4012,38.54,120600.0
2006-06-15 14:20:00,58.34,58.45,58.17,58.21,137100.0,38.5598,38.6325,38.4475,38.4739,137100.0
2006-06-15 14:25:00,58.22,58.29,58.08,58.15,194900.0,38.4805,38.5268,38.388,38.4343,194900.0
2006-06-15 14:30:00,58.16,58.27,58.14,58.17,225700.0,38.4409,38.5136,38.4277,38.4475,225700.0
2006-06-15 14:35:00,58.13,58.2,58.07,58.16,185100.0,38.421,38.4673,38.3814,38.4409,185100.0
2006-06-15 14:40:00,58.16,58.28,58.11,58.19,255900.0,38.4409,38.5202,38.4078,38.4607,255900.0
2006-06-15 14:45:00,58.2,58.34,58.12,58.3,183500.0,38.4673,38.5598,38.4144,38.5334,183500.0
2006-06-15 14:50:00,58.3,58.51,58.19,58.5,113400.0,38.5334,38.6722,38.4607,38.6656,113400.0
2006-06-15 14:55:00,58.52,58.63,58.52,58.58,117900.0,38.6788,38.7515,38.6788,38.7185,117900.0
2006-06-15 15:00:00,58.58,58.59,58.38,58.43,151000.0,38.7185,38.7251,38.5863,38.6193,151000.0
2006-06-15 15:05:00,58.43,58.54,58.27,58.36,133800.0,38.6193,38.692,38.5136,38.5731,133800.0
2006-06-15 15:10:00,58.36,58.5,58.34,58.45,160200.0,38.5731,38.6656,38.5598,38.6325,160200.0
2006-06-15 15:15:00,58.47,58.63,58.38,58.62,128900.0,38.6458,38.7515,38.5863,38.7449,128900.0
2006-06-15 15:20:00,58.62,58.66,58.47,58.58,178400.0,38.7449,38.7713,38.6458,38.7185,178400.0
2006-06-15 15:25:00,58.57,58.78,58.57,58.75,125700.0,38.7119,38.8507,38.7119,38.8308,125700.0
2006-06-15 15:30:00,58.75,58.81,58.7,58.75,226300.0,38.8308,38.8705,38.7978,38.8308,226300.0
2006-06-15 15:35:00,58.76,58.92,58.73,58.92,223500.0,38.8374,38.9432,38.8176,38.9432,223500.0
2006-06-15 15:40:00,58.91,59.08,58.88,59.08,327100.0,38.9366,39.0489,38.9168,39.0489,327100.0
2006-06-15 15:45:00,59.09,59.4,59.09,59.37,344800.0,39.0556,39.2604,39.0556,39.2406,344800.0
2006-06-15 15:50:00,59.36,59.37,58.84,58.84,245700.0,39.234,39.2406,38.8903,38.8903,245700.0
2006-06-15 15:55:00,58.88,58.99,58.84,58.96,276700.0,38.9168,38.9895,38.8903,38.9696,276700.0
2006-06-16 09:30:00,58.73,58.78,58.68,58.69,1200000.0,38.8176,38.8507,38.7846,38.7912,1200000.0
2006-06-16 09:35:00,58.68,58.81,58.62,58.8,250300.0,38.7846,38.8705,38.7449,38.8639,250300.0
2006-06-16 09:40:00,58.8,58.95,58.71,58.71,295100.0,38.8639,38.963,38.8044,38.8044,295100.0
2006-06-16 09:45:00,58.71,58.74,58.54,58.54,411200.0,38.8044,38.8242,38.692,38.692,411200.0
2006-06-16 09:50:00,58.56,58.88,58.54,58.65,207400.0,38.7052,38.9168,38.692,38.7647,207400.0
2006-06-16 09:55:00,58.67,58.67,58.36,58.38,381000.0,38.778,38.778,38.5731,38.5863,381000.0
2006-06-16 10:00:00,58.38,58.63,58.38,58.48,155600.0,38.5863,38.7515,38.5863,38.6524,155600.0
2006-06-16 10:05:00,58.48,58.65,58.4,58.41,142400.0,38.6524,38.7647,38.5995,38.6061,142400.0
2006-06-16 10:10:00,58.41,58.45,58.19,58.39,134600.0,38.6061,38.6325,38.4607,38.5929,134600.0
2006-06-16 10:15:00,58.39,58.55,58.19,58.2,146800.0,38.5929,38.6986,38.4607,38.4673,146800.0
2006-06-16 10:20:00,58.2,58.26,58.0,58.16,101500.0,38.4673,38.507,38.3351,38.4409,101500.0
2006-06-16 10:25:00,58.15,58.36,58.15,58.25,106200.0,38.4343,38.5731,38.4343,38.5004,106200.0
2006-06-16 10:30:00,58.25,58.36,58.2,58.24,144600.0,38.5004,38.5731,38.4673,38.4937,144600.0
2006-06-16 10:35:00,58.24,58.5,58.24,58.48,95400.0,38.4937,38.6656,38.4937,38.6524,95400.0
2006-06-16 10:40:00,58.5,58.53,58.2,58.2,92700.0,38.6656,38.6854,38.4673,38.4673,92700.0
2006-06-16 10:45:00,58.2,58.23,57.85,57.89,105100.0,38.4673,38.4871,38.236,38.2624,105100.0
2006-06-16 10:50:00,57.91,57.91,57.72,57.77,173300.0,38.2756,38.2756,38.1501,38.1831,173300.0
2006-06-16 10:55:00,57.78,57.81,57.43,57.55,135300.0,38.1897,38.2095,37.9584,38.0377,135300.0
2006-06-16 11:00:00,57.55,57.84,57.55,57.81,102800.0,38.0377,38.2294,38.0377,38.2095,102800.0
2006-06-16 11:05:00,57.81,58.02,57.76,57.98,191600.0,38.2095,38.3483,38.1765,38.3219,191600.0
2006-06-16 11:10:00,57.98,58.11,57.91,58.01,155900.0,38.3219,38.4078,38.2756,38.3417,155900.0
2006-06-16 11:15:00,58.0,58.04,57.86,57.95,101500.0,38.3351,38.3616,38.2426,38.3021,101500.0
2006-06-16 11:20:00,57.95,57.96,57.57,57.62,84700.0,38.3021,38.3087,38.0509,38.084,84700.0
2006-06-16 11:25:00,57.62,57.65,57.4,57.55,118100.0,38.084,38.1038,37.9385,38.0377,118100.0
2006-06-16 11:30:00,57.55,57.73,57.43,57.48,73600.0,38.0377,38.1567,37.9584,37.9914,73600.0
2006-06-16 11:35:00,57.48,57.65,57.44,57.59,122700.0,37.9914,38.1038,37.965,38.0641,122700.0
2006-06-16 11:40:00,57.59,57.64,57.49,57.6,88200.0,38.0641,38.0972,37.998,38.0707,88200.0
2006-06-16 11:45:00,57.61,57.7,57.6,57.64,83200.0,38.0773,38.1368,38.0707,38.0972,83200.0
2006-06-16 11:50:00,57.64,57.79,57.61,57.75,34800.0,38.0972,38.1963,38.0773,38.1699,34800.0
2006-06-16 11:55:00,57.75,57.88,57.73,57.87,61500.0,38.1699,38.2558,38.1567,38.2492,61500.0
2006-06-16 12:00:00,57.87,58.01,57.86,57.98,88100.0,38.2492,38.3417,38.2426,38.3219,88100.0
2006-06-16 12:05:00,57.98,58.0,57.88,57.93,128800.0,38.3219,38.3351,38.2558,38.2889,128800.0
2006-06-16 12:10:00,57.94,58.07,57.7,57.7,104200.0,38.2955,38.3814,38.1368,38.1368,104200.0
2006-06-16 12:15:00,57.69,57.87,57.61,57.87,104500.0,38.1302,38.2492,38.0773,38.2492,104500.0
2006-06-16 12:20:00,57.88,57.88,57.73,57.77,50000.0,38.2558,38.2558,38.1567,38.1831,50000.0
2006-06-16 12:25:00,57.78,57.88,57.72,57.88,79200.0,38.1897,38.2558,38.1501,38.2558,79200.0
2006-06-16 12:30:00,57.89,57.89,57.77,57.81,74700.0,38.2624,38.2624,38.1831,38.2095,74700.0
2006-06-16 12:35:00,57.78,57.78,57.61,57.67,69200.0,38.1897,38.1897,38.0773,38.117,69200.0
2006-06-16 12:40:00,57.7,57.8,57.66,57.77,69200.0,38.1368,38.2029,38.1104,38.1831,69200.0
2006-06-16 12:45:00,57.79,57.97,57.7,57.7,60700.0,38.1963,38.3153,38.1368,38.1368,60700.0
2006-06-16 12:50:00,57.71,58.01,57.71,58.01,81200.0,38.1434,38.3417,38.1434,38.3417,81200.0
2006-06-16 12:55:00,58.02,58.06,57.94,58.06,98000.0,38.3483,38.3748,38.2955,38.3748,98000.0
2006-06-16 13:00:00,58.08,58.12,57.98,58.08,106500.0,38.388,38.4144,38.3219,38.388,106500.0
2006-06-16 13:05:00,58.05,58.14,57.91,58.09,88900.0,38.3682,38.4277,38.2756,38.3946,88900.0
2006-06-16 13:10:00,58.09,58.15,58.05,58.1,78200.0,38.3946,38.4343,38.3682,38.4012,78200.0
2006-06-16 13:15:00,58.1,58.11,58.03,58.09,93800.0,38.4012,38.4078,38.3549,38.3946,93800.0
2006-06-16 13:20:00,58.09,58.17,58.04,58.17,42800.0,38.3946,38.4475,38.3616,38.4475,42800.0
2006-06-16 13:25:00,58.17,58.39,58.14,58.29,125700.0,38.4475,38.5929,38.4277,38.5268,125700.0
2006-06-16 13:30:00,58.3,58.3,58.11,58.15,90700.0,38.5334,38.5334,38.4078,38.4343,90700.0
2006-06-16 13:35:00,58.12,58.38,58.11,58.38,62800.0,38.4144,38.5863,38.4078,38.5863,62800.0
2006-06-16 13:40:00,58.37,58.37,58.16,58.24,60200.0,38.5797,38.5797,38.4409,38.4937,60200.0
2006-06-16 13:45:00,58.25,58.34,58.21,58.32,51600.0,38.5004,38.5598,38.4739,38.5466,51600.0
2006-06-16 13:50:00,58.32,58.35,58.28,58.3,82700.0,38.5466,38.5664,38.5202,38.5334,82700.0
2006-06-16 13:55:00,58.34,58.34,58.14,58.16,79900.0,38.5598,38.5598,38.4277,38.4409,79900.0
2006-06-16 14:00:00,58.18,58.2,58.08,58.1,67800.0,38.4541,38.4673,38.388,38.4012,67800.0
2006-06-16 14:05:00,58.09,58.2,58.09,58.18,49100.0,38.3946,38.4673,38.3946,38.4541,49100.0
2006-06-16 14:10:00,58.17,58.25,58.05,58.14,82500.0,38.4475,38.5004,38.3682,38.4277,82500.0
2006-06-16 14:15:00,58.14,58.34,58.13,58.22,76000.0,38.4277,38.5598,38.421,38.4805,76000.0
2006-06-16 14:20:00,58.24,58.41,58.21,58.24,132000.0,38.4937,38.6061,38.4739,38.4937,132000.0
2006-06-16 14:25:00,58.23,58.28,58.1,58.23,63300.0,38.4871,38.5202,38.4012,38.4871,63300.0
2006-06-16 14:30:00,58.21,58.24,58.09,58.14,54200.0,38.4739,38.4937,38.3946,38.4277,54200.0
2006-06-16 14:35:00,58.13,58.23,58.06,58.11,154400.0,38.421,38.4871,38.3748,38.4078,154400.0
2006-06-16 14:40:00,58.09,58.29,58.08,58.26,59200.0,38.3946,38.5268,38.388,38.507,59200.0
2006-06-16 14:45:00,58.29,58.44,58.25,58.44,58300.0,38.5268,38.6259,38.5004,38.6259,58300.0
2006-06-16 14:50:00,58.4,58.44,58.35,58.38,77800.0,38.5995,38.6259,38.5664,38.5863,77800.0
2006-06-16 14:55:00,58.39,58.41,58.3,58.35,63200.0,38.5929,38.6061,38.5334,38.5664,63200.0
2006-06-16 15:00:00,58.35,58.44,58.29,58.38,85300.0,38.5664,38.6259,38.5268,38.5863,85300.0
2006-06-16 15:05:00,58.36,58.45,58.3,58.45,105200.0,38.5731,38.6325,38.5334,38.6325,105200.0
2006-06-16 15:10:00,58.43,58.58,58.42,58.45,140200.0,38.6193,38.7185,38.6127,38.6325,140200.0
2006-06-16 15:15:00,58.45,58.53,58.3,58.38,79000.0,38.6325,38.6854,38.5334,38.5863,79000.0
2006-06-16 15:20:00,58.38,58.52,58.33,58.5,63200.0,38.5863,38.6788,38.5532,38.6656,63200.0
2006-06-16 15:25:00,58.5,58.6,58.44,58.58,107100.0,38.6656,38.7317,38.6259,38.7185,107100.0
2006-06-16 15:30:00,58.58,58.74,58.53,58.66,176100.0,38.7185,38.8242,38.6854,38.7713,176100.0
2006-06-16 15:35:00,58.65,58.65,58.35,58.41,191300.0,38.7647,38.7647,38.5664,38.6061,191300.0
2006-06-16 15:40:00,58.41,58.43,58.25,58.3,121000.0,38.6061,38.6193,38.5004,38.5334,121000.0
2006-06-16 15:45:00,58.3,58.33,58.18,58.19,131300.0,38.5334,38.5532,38.4541,38.4607,131300.0
2006-06-16 15:50:00,58.2,58.3,58.17,58.25,146500.0,38.4673,38.5334,38.4475,38.5004,146500.0
2006-06-16 15:55:00,58.24,58.25,58.15,58.15,295600.0,38.4937,38.5004,38.4343,38.4343,295600.0
2006-06-19 09:30:00,58.1,58.11,57.9,57.91,144600.0,38.4012,38.4078,38.269,38.2756,144600.0
2006-06-19 09:35:00,57.95,58.05,57.86,57.86,232400.0,38.3021,38.3682,38.2426,38.2426,232400.0
2006-06-19 09:40:00,57.81,58.0,57.59,57.87,158000.0,38.2095,38.3351,38.0641,38.2492,158000.0
2006-06-19 09:45:00,57.85,57.87,57.76,57.81,184800.0,38.236,38.2492,38.1765,38.2095,184800.0
2006-06-19 09:50:00,57.82,57.9,57.72,57.81,130200.0,38.2161,38.269,38.1501,38.2095,130200.0
2006-06-19 09:55:00,57.8,57.94,57.62,57.8,102400.0,38.2029,38.2955,38.084,38.2029,102400.0
2006-06-19 10:00:00,57.8,57.81,57.61,57.75,53300.0,38.2029,38.2095,38.0773,38.1699,53300.0
2006-06-19 10:05:00,57.76,57.78,57.56,57.66,93600.0,38.1765,38.1897,38.0443,38.1104,93600.0
2006-06-19 10:10:00,57.66,57.66,57.35,57.4,103000.0,38.1104,38.1104,37.9055,37.9385,103000.0
2006-06-19 10:15:00,57.4,57.4,57.22,57.26,128100.0,37.9385,37.9385,37.8196,37.846,128100.0
2006-06-19 10:20:00,57.27,57.32,57.0,57.04,74100.0,37.8526,37.8857,37.6742,37.7006,74100.0
2006-06-19 10:25:00,57.05,57.05,56.8,56.85,200600.0,37.7072,37.7072,37.542,37.575,200600.0
2006-06-19 10:30:00,56.85,56.85,56.46,56.46,185600.0,37.575,37.575,37.3173,37.3173,185600.0
2006-06-19 10:35:00,56.46,56.6,56.36,56.49,234800.0,37.3173,37.4098,37.2512,37.3371,234800.0
2006-06-19 10:40:00,56.5,56.69,56.47,56.65,136300.0,37.3437,37.4693,37.3239,37.4428,136300.0
2006-06-19 10:45:00,56.66,56.75,56.5,56.56,170000.0,37.4494,37.5089,37.3437,37.3833,170000.0
2006-06-19 10:50:00,56.55,56.75,56.53,56.68,106800.0,37.3767,37.5089,37.3635,37.4627,106800.0
2006-06-19 10:55:00,56.68,56.7,56.55,56.55,106000.0,37.4627,37.4759,37.3767,37.3767,106000.0
2006-06-19 11:00:00,56.55,56.74,56.54,56.69,77800.0,37.3767,37.5023,37.3701,37.4693,77800.0
2006-06-19 11:05:00,56.69,56.83,56.59,56.78,97100.0,37.4693,37.5618,37.4032,37.5288,97100.0
2006-06-19 11:10:00,56.79,56.88,56.76,56.82,76900.0,37.5354,37.5949,37.5155,37.5552,76900.0
2006-06-19 11:15:00,56.84,56.84,56.63,56.67,103400.0,37.5684,37.5684,37.4296,37.4561,103400.0
2006-06-19 11:20:00,56.68,56.71,56.52,56.52,65000.0,37.4627,37.4825,37.3569,37.3569,65000.0
2006-06-19 11:25:00,56.52,56.6,56.41,56.45,86600.0,37.3569,37.4098,37.2842,37.3106,86600.0
2006-06-19 11:30:00,56.45,56.56,56.36,56.42,111700.0,37.3106,37.3833,37.2512,37.2908,111700.0
2006-06-19 11:35:00,56.42,56.42,56.18,56.24,118800.0,37.2908,37.2908,37.1322,37.1718,118800.0
2006-06-19 11:40:00,56.25,56.32,56.08,56.08,122100.0,37.1785,37.2247,37.0661,37.0661,122100.0
2006-06-19 11:45:00,56.1,56.23,55.93,55.99,125300.0,37.0793,37.1652,36.967,37.0066,125300.0
2006-06-19 11:50:00,56.0,56.19,55.95,56.01,96800.0,37.0132,37.1388,36.9802,37.0198,96800.0
2006-06-19 11:55:00,56.02,56.26,55.97,56.09,72300.0,37.0264,37.1851,36.9934,37.0727,72300.0
2006-06-19 12:00:00,56.12,56.4,56.12,56.33,77100.0,37.0925,37.2776,37.0925,37.2313,77100.0
2006-06-19 12:05:00,56.32,56.6,56.32,56.54,133800.0,37.2247,37.4098,37.2247,37.3701,133800.0
2006-06-19 12:10:00,56.54,56.55,56.34,56.45,113500.0,37.3701,37.3767,37.2379,37.3106,113500.0
2006-06-19 12:15:00,56.47,56.48,56.27,56.32,73700.0,37.3239,37.3305,37.1917,37.2247,73700.0
2006-06-19 12:20:00,56.33,56.45,56.3,56.31,53200.0,37.2313,37.3106,37.2115,37.2181,53200.0
2006-06-19 12:25:00,56.3,56.36,56.27,56.36,162700.0,37.2115,37.2512,37.1917,37.2512,162700.0
2006-06-19 12:30:00,56.36,56.48,56.35,56.4,64900.0,37.2512,37.3305,37.2445,37.2776,64900.0
2006-06-19 12:35:00,56.4,56.46,56.36,56.4,76600.0,37.2776,37.3173,37.2512,37.2776,76600.0
2006-06-19 12:40:00,56.4,56.46,56.36,56.4,62000.0,37.2776,37.3173,37.2512,37.2776,62000.0
2006-06-19 12:45:00,56.38,56.44,56.35,56.38,54900.0,37.2644,37.304,37.2445,37.2644,54900.0
2006-06-19 12:50:00,56.39,56.43,56.26,56.28,50500.0,37.271,37.2974,37.1851,37.1983,50500.0
2006-06-19 12:55:00,56.27,56.44,56.25,56.38,45700.0,37.1917,37.304,37.1785,37.2644,45700.0
2006-06-19 13:00:00,56.38,56.38,56.19,56.21,60300.0,37.2644,37.2644,37.1388,37.152,60300.0
2006-06-19 13:05:00,56.21,56.26,56.13,56.17,73800.0,37.152,37.1851,37.0991,37.1256,73800.0
2006-06-19 13:10:00,56.17,56.17,56.02,56.15,160800.0,37.1256,37.1256,37.0264,37.1124,160800.0
2006-06-19 13:15:00,56.15,56.23,56.04,56.05,119700.0,37.1124,37.1652,37.0397,37.0463,119700.0
2006-06-19 13:20:00,56.05,56.14,55.91,55.97,112200.0,37.0463,37.1057,36.9537,36.9934,112200.0
2006-06-19 13:25:00,55.98,56.09,55.96,56.0,136100.0,37.0,37.0727,36.9868,37.0132,136100.0
2006-06-19 13:30:00,56.0,56.11,55.98,56.06,118000.0,37.0132,37.0859,37.0,37.0529,118000.0
2006-06-19 13:35:00,56.07,56.09,55.9,56.0,77800.0,37.0595,37.0727,36.9471,37.0132,77800.0
2006-06-19 13:40:00,56.0,56.08,55.78,56.06,94900.0,37.0132,37.0661,36.8678,37.0529,94900.0
2006-06-19 13:45:00,56.07,56.2,56.0,56.08,79900.0,37.0595,37.1454,37.0132,37.0661,79900.0
2006-06-19 13:50:00,56.08,56.08,55.89,55.95,84900.0,37.0661,37.0661,36.9405,36.9802,84900.0
2006-06-19 13:55:00,55.95,56.07,55.87,55.94,73500.0,36.9802,37.0595,36.9273,36.9736,73500.0
2006-06-19 14:00:00,55.94,56.09,55.92,56.06,78500.0,36.9736,37.0727,36.9603,37.0529,78500.0
2006-06-19 14:05:00,56.06,56.08,56.0,56.08,103300.0,37.0529,37.0661,37.0132,37.0661,103300.0
2006-06-19 14:10:00,56.07,56.25,56.06,56.25,117200.0,37.0595,37.1785,37.0529,37.1785,117200.0
2006-06-19 14:15:00,56.25,56.46,56.24,56.38,162300.0,37.1785,37.3173,37.1718,37.2644,162300.0
2006-06-19 14:20:00,56.38,56.44,56.28,56.31,103700.0,37.2644,37.304,37.1983,37.2181,103700.0
2006-06-19 14:25:00,56.31,56.45,56.27,56.45,117700.0,37.2181,37.3106,37.1917,37.3106,117700.0
2006-06-19 14:30:00,56.45,56.46,56.25,56.3,149300.0,37.3106,37.3173,37.1785,37.2115,149300.0
2006-06-19 14:35:00,56.3,56.33,56.14,56.19,109100.0,37.2115,37.2313,37.1057,37.1388,109100.0
2006-06-19 14:40:00,56.19,56.19,56.02,56.09,164400.0,37.1388,37.1388,37.0264,37.0727,164400.0
2006-06-19 14:45:00,56.09,56.14,56.05,56.07,121500.0,37.0727,37.1057,37.0463,37.0595,121500.0
2006-06-19 14:50:00,56.07,56.14,56.01,56.1,111800.0,37.0595,37.1057,37.0198,37.0793,111800.0
2006-06-19 14:55:00,56.11,56.11,55.86,55.87,117900.0,37.0859,37.0859,36.9207,36.9273,117900.0
2006-06-19 15:00:00,55.86,56.15,55.8,56.08,116300.0,36.9207,37.1124,36.881,37.0661,116300.0
2006-06-19 15:05:00,56.08,56.14,56.0,56.03,129400.0,37.0661,37.1057,37.0132,37.033,129400.0
2006-06-19 15:10:00,56.04,56.39,56.04,56.38,103600.0,37.0397,37.271,37.0397,37.2644,103600.0
2006-06-19 15:15:00,56.36,56.42,56.21,56.39,134600.0,37.2512,37.2908,37.152,37.271,134600.0
2006-06-19 15:20:00,56.41,56.5,56.24,56.27,156700.0,37.2842,37.3437,37.1718,37.1917,156700.0
2006-06-19 15:25:00,56.28,56.5,56.27,56.35,175300.0,37.1983,37.3437,37.1917,37.2445,175300.0
2006-06-19 15:30:00,56.35,56.38,56.25,56.38,156700.0,37.2445,37.2644,37.1785,37.2644,156700.0
2006-06-19 15:35:00,56.37,56.4,56.11,56.11,127000.0,37.2578,37.2776,37.0859,37.0859,127000.0
2006-06-19 15:40:00,56.13,56.16,56.08,56.14,205100.0,37.0991,37.119,37.0661,37.1057,205100.0
2006-06-19 15:45:00,56.14,56.15,56.03,56.06,148400.0,37.1057,37.1124,37.033,37.0529,148400.0
2006-06-19 15:50:00,56.07,56.12,56.06,56.1,159300.0,37.0595,37.0925,37.0529,37.0793,159300.0
2006-06-19 15:55:00,56.1,56.11,55.9,55.9,213600.0,37.0793,37.0859,36.9471,36.9471,213600.0
2006-06-20 09:30:00,56.4,56.5,56.37,56.37,1900.0,37.2776,37.3437,37.2578,37.2578,1900.0
2006-06-20 09:35:00,56.22,56.55,56.12,56.44,332800.0,37.1586,37.3767,37.0925,37.304,332800.0
2006-06-20 09:40:00,56.44,56.54,56.2,56.28,185900.0,37.304,37.3701,37.1454,37.1983,185900.0
2006-06-20 09:45:00,56.33,56.4,55.91,56.0,236500.0,37.2313,37.2776,36.9537,37.0132,236500.0
2006-06-20 09:50:00,56.01,56.19,55.95,56.1,217900.0,37.0198,37.1388,36.9802,37.0793,217900.0
2006-06-20 09:55:00,56.07,56.09,55.76,55.8,223400.0,37.0595,37.0727,36.8546,36.881,223400.0
2006-06-20 10:00:00,55.8,56.07,55.8,56.07,139800.0,36.881,37.0595,36.881,37.0595,139800.0
2006-06-20 10:05:00,56.05,56.3,56.05,56.27,130200.0,37.0463,37.2115,37.0463,37.1917,130200.0
2006-06-20 10:10:00,56.27,56.46,56.22,56.22,104200.0,37.1917,37.3173,37.1586,37.1586,104200.0
2006-06-20 10:15:00,56.22,56.25,56.0,56.0,126600.0,37.1586,37.1785,37.0132,37.0132,126600.0
2006-06-20 10:20:00,56.01,56.14,55.99,56.09,199100.0,37.0198,37.1057,37.0066,37.0727,199100.0
2006-06-20 10:25:00,56.09,56.13,55.97,56.11,168100.0,37.0727,37.0991,36.9934,37.0859,168100.0
2006-06-20 10:30:00,56.11,56.22,56.05,56.07,105100.0,37.0859,37.1586,37.0463,37.0595,105100.0
2006-06-20 10:35:00,56.08,56.31,56.03,56.3,119600.0,37.0661,37.2181,37.033,37.2115,119600.0
2006-06-20 10:40:00,56.3,56.41,56.3,56.41,135200.0,37.2115,37.2842,37.2115,37.2842,135200.0
2006-06-20 10:45:00,56.4,56.45,56.31,56.4,81500.0,37.2776,37.3106,37.2181,37.2776,81500.0
2006-06-20 10:50:00,56.4,56.55,56.37,56.55,106800.0,37.2776,37.3767,37.2578,37.3767,106800.0
2006-06-20 10:55:00,56.55,56.56,56.15,56.19,135100.0,37.3767,37.3833,37.1124,37.1388,135100.0
2006-06-20 11:00:00,56.19,56.43,56.19,56.4,138200.0,37.1388,37.2974,37.1388,37.2776,138200.0
2006-06-20 11:05:00,56.4,56.49,56.32,56.41,89800.0,37.2776,37.3371,37.2247,37.2842,89800.0
2006-06-20 11:10:00,56.41,56.41,56.13,56.24,96200.0,37.2842,37.2842,37.0991,37.1718,96200.0
2006-06-20 11:15:00,56.23,56.29,56.16,56.25,55500.0,37.1652,37.2049,37.119,37.1785,55500.0
2006-06-20 11:20:00,56.23,56.43,56.23,56.36,60800.0,37.1652,37.2974,37.1652,37.2512,60800.0
2006-06-20 11:25:00,56.42,56.55,56.4,56.54,98500.0,37.2908,37.3767,37.2776,37.3701,98500.0
2006-06-20 11:30:00,56.54,56.61,56.0,56.57,96200.0,37.3701,37.4164,37.0132,37.39,96200.0
2006-06-20 11:35:00,56.57,56.95,56.57,56.78,154200.0,37.39,37.6411,37.39,37.5288,154200.0
2006-06-20 11:40:00,56.78,56.9,56.72,56.72,66800.0,37.5288,37.6081,37.4891,37.4891,66800.0
2006-06-20 11:45:00,56.72,56.78,56.58,56.68,75300.0,37.4891,37.5288,37.3966,37.4627,75300.0
2006-06-20 11:50:00,56.68,56.78,56.65,56.66,86900.0,37.4627,37.5288,37.4428,37.4494,86900.0
2006-06-20 11:55:00,56.66,56.68,56.55,56.63,72300.0,37.4494,37.4627,37.3767,37.4296,72300.0
2006-06-20 12:00:00,56.65,56.68,56.52,56.57,62400.0,37.4428,37.4627,37.3569,37.39,62400.0
2006-06-20 12:05:00,56.57,56.6,56.5,56.51,46200.0,37.39,37.4098,37.3437,37.3503,46200.0
2006-06-20 12:10:00,56.51,56.55,56.49,56.55,52700.0,37.3503,37.3767,37.3371,37.3767,52700.0
2006-06-20 12:15:00,56.54,56.54,56.42,56.44,60000.0,37.3701,37.3701,37.2908,37.304,60000.0
2006-06-20 12:20:00,56.41,56.44,56.3,56.34,177200.0,37.2842,37.304,37.2115,37.2379,177200.0
2006-06-20 12:25:00,56.33,56.36,56.07,56.07,63200.0,37.2313,37.2512,37.0595,37.0595,63200.0
2006-06-20 12:30:00,56.05,56.14,56.03,56.05,78700.0,37.0463,37.1057,37.033,37.0463,78700.0
2006-06-20 12:35:00,56.04,56.22,56.02,56.15,65300.0,37.0397,37.1586,37.0264,37.1124,65300.0
2006-06-20 12:40:00,56.14,56.2,56.01,56.07,65400.0,37.1057,37.1454,37.0198,37.0595,65400.0
2006-06-20 12:45:00,56.11,56.14,56.04,56.12,40700.0,37.0859,37.1057,37.0397,37.0925,40700.0
2006-06-20 12:50:00,56.11,56.11,55.73,55.81,128800.0,37.0859,37.0859,36.8348,36.8876,128800.0
2006-06-20 12:55:00,55.83,55.89,55.78,55.89,58500.0,36.9009,36.9405,36.8678,36.9405,58500.0
2006-06-20 13:00:00,55.89,56.11,55.89,56.03,60500.0,36.9405,37.0859,36.9405,37.033,60500.0
2006-06-20 13:05:00,56.04,56.24,55.96,56.1,58500.0,37.0397,37.1718,36.9868,37.0793,58500.0
2006-06-20 13:10:00,56.07,56.17,55.97,56.06,41300.0,37.0595,37.1256,36.9934,37.0529,41300.0
2006-06-20 13:15:00,56.05,56.29,56.05,56.15,55000.0,37.0463,37.2049,37.0463,37.1124,55000.0
2006-06-20 13:20:00,56.13,56.21,55.98,55.98,53100.0,37.0991,37.152,37.0,37.0,53100.0
2006-06-20 13:25:00,55.97,56.0,55.9,55.94,74200.0,36.9934,37.0132,36.9471,36.9736,74200.0
2006-06-20 13:30:00,55.92,56.0,55.8,56.0,74400.0,36.9603,37.0132,36.881,37.0132,74400.0
2006-06-20 13:35:00,56.02,56.06,55.94,55.98,58200.0,37.0264,37.0529,36.9736,37.0,58200.0
2006-06-20 13:40:00,55.97,56.21,55.97,56.18,77100.0,36.9934,37.152,36.9934,37.1322,77100.0
2006-06-20 13:45:00,56.17,56.2,56.07,56.19,66500.0,37.1256,37.1454,37.0595,37.1388,66500.0
2006-06-20 13:50:00,56.19,56.19,56.01,56.06,65200.0,37.1388,37.1388,37.0198,37.0529,65200.0
2006-06-20 13:55:00,56.06,56.1,55.95,56.0,46100.0,37.0529,37.0793,36.9802,37.0132,46100.0
2006-06-20 14:00:00,55.97,56.05,55.92,56.01,102100.0,36.9934,37.0463,36.9603,37.0198,102100.0
2006-06-20 14:05:00,56.01,56.03,55.8,55.85,60900.0,37.0198,37.033,36.881,36.9141,60900.0
2006-06-20 14:10:00,55.84,55.91,55.78,55.84,73800.0,36.9075,36.9537,36.8678,36.9075,73800.0
2006-06-20 14:15:00,55.85,55.87,55.68,55.73,82300.0,36.9141,36.9273,36.8017,36.8348,82300.0
2006-06-20 14:20:00,55.73,55.77,55.43,55.44,142100.0,36.8348,36.8612,36.6365,36.6431,142100.0
2006-06-20 14:25:00,55.42,55.61,55.34,55.6,153600.0,36.6299,36.7554,36.577,36.7488,153600.0
2006-06-20 14:30:00,55.61,55.65,55.43,55.5,120600.0,36.7554,36.7819,36.6365,36.6827,120600.0
2006-06-20 14:35:00,55.48,55.68,55.42,55.64,84600.0,36.6695,36.8017,36.6299,36.7753,84600.0
2006-06-20 14:40:00,55.62,55.68,55.55,55.67,68800.0,36.7621,36.8017,36.7158,36.7951,68800.0
2006-06-20 14:45:00,55.65,55.69,55.43,55.43,102000.0,36.7819,36.8083,36.6365,36.6365,102000.0
2006-06-20 14:50:00,55.44,55.62,55.42,55.56,149000.0,36.6431,36.7621,36.6299,36.7224,149000.0
2006-06-20 14:55:00,55.54,55.63,55.45,55.51,181600.0,36.7092,36.7687,36.6497,36.6894,181600.0
2006-06-20 15:00:00,55.5,55.54,55.25,55.33,117700.0,36.6827,36.7092,36.5175,36.5704,117700.0
2006-06-20 15:05:00,55.32,55.36,55.09,55.15,113800.0,36.5638,36.5902,36.4118,36.4514,113800.0
2006-06-20 15:10:00,55.16,55.3,55.16,55.17,121800.0,36.458,36.5506,36.458,36.4646,121800.0
2006-06-20 15:15:00,55.17,55.19,54.96,55.16,167200.0,36.4646,36.4778,36.3258,36.458,167200.0
2006-06-20 15:20:00,55.15,55.24,55.0,55.24,140200.0,36.4514,36.5109,36.3523,36.5109,140200.0
2006-06-20 15:25:00,55.24,55.31,55.1,55.1,144600.0,36.5109,36.5572,36.4184,36.4184,144600.0
2006-06-20 15:30:00,55.07,55.18,54.92,54.95,138200.0,36.3985,36.4712,36.2994,36.3192,138200.0
2006-06-20 15:35:00,54.95,54.97,54.7,54.88,188300.0,36.3192,36.3324,36.154,36.273,188300.0
2006-06-20 15:40:00,54.87,54.97,54.86,54.87,177800.0,36.2663,36.3324,36.2597,36.2663,177800.0
2006-06-20 15:45:00,54.86,54.87,54.69,54.72,270800.0,36.2597,36.2663,36.1474,36.1672,270800.0
2006-06-20 15:50:00,54.72,54.73,54.45,54.49,391000.0,36.1672,36.1738,35.9887,36.0152,391000.0
2006-06-20 15:55:00,54.5,54.51,54.44,54.51,430200.0,36.0218,36.0284,35.9821,36.0284,430200.0
2006-06-21 09:30:00,54.71,55.06,54.7,55.0,180600.0,36.1606,36.3919,36.154,36.3523,180600.0
2006-06-21 09:35:00,54.98,55.03,54.83,54.85,226000.0,36.339,36.3721,36.2399,36.2531,226000.0
2006-06-21 09:40:00,54.85,54.9,54.71,54.82,171300.0,36.2531,36.2862,36.1606,36.2333,171300.0
2006-06-21 09:45:00,54.8,54.98,54.75,54.82,256000.0,36.2201,36.339,36.187,36.2333,256000.0
2006-06-21 09:50:00,54.82,54.87,54.65,54.71,237700.0,36.2333,36.2663,36.1209,36.1606,237700.0
2006-06-21 09:55:00,54.69,54.85,54.52,54.83,210200.0,36.1474,36.2531,36.035,36.2399,210200.0
2006-06-21 10:00:00,54.84,54.97,54.73,54.78,235900.0,36.2465,36.3324,36.1738,36.2069,235900.0
2006-06-21 10:05:00,54.78,54.8,54.68,54.79,304900.0,36.2069,36.2201,36.1408,36.2135,304900.0
2006-06-21 10:10:00,54.79,54.88,54.67,54.82,175100.0,36.2135,36.273,36.1342,36.2333,175100.0
2006-06-21 10:15:00,54.82,54.9,54.51,54.6,176300.0,36.2333,36.2862,36.0284,36.0879,176300.0
2006-06-21 10:20:00,54.58,54.65,54.53,54.64,226300.0,36.0747,36.1209,36.0416,36.1143,226300.0
2006-06-21 10:25:00,54.64,54.68,54.55,54.66,138100.0,36.1143,36.1408,36.0548,36.1275,138100.0
2006-06-21 10:30:00,54.66,55.08,54.65,55.04,469000.0,36.1275,36.4051,36.1209,36.3787,469000.0
2006-06-21 10:35:00,55.05,55.46,55.0,55.23,430100.0,36.3853,36.6563,36.3523,36.5043,430100.0
2006-06-21 10:40:00,55.23,55.23,54.85,54.93,243600.0,36.5043,36.5043,36.2531,36.306,243600.0
2006-06-21 10:45:00,54.93,54.97,54.78,54.86,212500.0,36.306,36.3324,36.2069,36.2597,212500.0
2006-06-21 10:50:00,54.86,54.88,54.71,54.73,231300.0,36.2597,36.273,36.1606,36.1738,231300.0
2006-06-21 10:55:00,54.74,54.76,54.55,54.62,350300.0,36.1804,36.1936,36.0548,36.1011,350300.0
2006-06-21 11:00:00,54.61,54.84,54.6,54.84,280400.0,36.0945,36.2465,36.0879,36.2465,280400.0
2006-06-21 11:05:00,54.84,54.95,54.83,54.91,292600.0,36.2465,36.3192,36.2399,36.2928,292600.0
2006-06-21 11:10:00,54.9,55.02,54.8,54.83,179700.0,36.2862,36.3655,36.2201,36.2399,179700.0
2006-06-21 11:15:00,54.81,55.03,54.69,55.01,207100.0,36.2267,36.3721,36.1474,36.3589,207100.0
2006-06-21 11:20:00,55.02,55.38,54.98,55.3,306100.0,36.3655,36.6034,36.339,36.5506,306100.0
2006-06-21 11:25:00,55.33,55.51,55.25,55.5,308900.0,36.5704,36.6894,36.5175,36.6827,308900.0
2006-06-21 11:30:00,55.5,55.6,55.41,55.53,251700.0,36.6827,36.7488,36.6233,36.7026,251700.0
2006-06-21 11:35:00,55.53,55.75,55.46,55.68,206900.0,36.7026,36.848,36.6563,36.8017,206900.0
2006-06-21 11:40:00,55.7,55.75,55.49,55.6,214200.0,36.8149,36.848,36.6761,36.7488,214200.0
2006-06-21 11:45:00,55.58,55.61,55.42,55.42,144500.0,36.7356,36.7554,36.6299,36.6299,144500.0
2006-06-21 11:50:00,55.42,55.68,55.41,55.6,129900.0,36.6299,36.8017,36.6233,36.7488,129900.0
2006-06-21 11:55:00,55.6,55.84,55.6,55.81,189500.0,36.7488,36.9075,36.7488,36.8876,189500.0
2006-06-21 12:00:00,55.78,56.03,55.78,56.0,186100.0,36.8678,37.033,36.8678,37.0132,186100.0
2006-06-21 12:05:00,56.02,56.2,55.93,55.97,186000.0,37.0264,37.1454,36.967,36.9934,186000.0
2006-06-21 12:10:00,55.96,56.06,55.9,55.93,128600.0,36.9868,37.0529,36.9471,36.967,128600.0
2006-06-21 12:15:00,55.93,56.08,55.88,56.06,143000.0,36.967,37.0661,36.9339,37.0529,143000.0
2006-06-21 12:20:00,56.06,56.12,55.98,56.0,144500.0,37.0529,37.0925,37.0,37.0132,144500.0
2006-06-21 12:25:00,55.99,55.99,55.78,55.87,155400.0,37.0066,37.0066,36.8678,36.9273,155400.0
2006-06-21 12:30:00,55.87,56.05,55.87,56.01,136500.0,36.9273,37.0463,36.9273,37.0198,136500.0
2006-06-21 12:35:00,56.0,56.15,55.95,56.14,131200.0,37.0132,37.1124,36.9802,37.1057,131200.0
2006-06-21 12:40:00,56.15,56.18,55.96,56.02,87100.0,37.1124,37.1322,36.9868,37.0264,87100.0
2006-06-21 12:45:00,56.0,56.18,55.98,56.17,120600.0,37.0132,37.1322,37.0,37.1256,120600.0
2006-06-21 12:50:00,56.17,56.17,55.99,56.0,82800.0,37.1256,37.1256,37.0066,37.0132,82800.0
2006-06-21 12:55:00,56.0,56.12,55.99,56.05,84900.0,37.0132,37.0925,37.0066,37.0463,84900.0
2006-06-21 13:00:00,56.05,56.11,56.01,56.1,87900.0,37.0463,37.0859,37.0198,37.0793,87900.0
2006-06-21 13:05:00,56.1,56.17,56.06,56.17,80800.0,37.0793,37.1256,37.0529,37.1256,80800.0
2006-06-21 13:10:00,56.17,56.18,55.95,55.99,100100.0,37.1256,37.1322,36.9802,37.0066,100100.0
2006-06-21 13:15:00,55.99,56.06,55.9,55.92,98400.0,37.0066,37.0529,36.9471,36.9603,98400.0
2006-06-21 13:20:00,55.91,55.94,55.78,55.78,110700.0,36.9537,36.9736,36.8678,36.8678,110700.0
2006-06-21 13:25:00,55.78,55.84,55.69,55.72,84200.0,36.8678,36.9075,36.8083,36.8282,84200.0
2006-06-21 13:30:00,55.75,55.81,55.67,55.75,65500.0,36.848,36.8876,36.7951,36.848,65500.0
2006-06-21 13:35:00,55.75,55.92,55.71,55.9,109200.0,36.848,36.9603,36.8215,36.9471,109200.0
2006-06-21 13:40:00,55.91,55.94,55.74,55.81,381100.0,36.9537,36.9736,36.8414,36.8876,381100.0
2006-06-21 13:45:00,55.84,55.92,55.81,55.91,97300.0,36.9075,36.9603,36.8876,36.9537,97300.0
2006-06-21 13:50:00,55.91,55.97,55.88,55.9,97000.0,36.9537,36.9934,36.9339,36.9471,97000.0
2006-06-21 13:55:00,55.9,56.07,55.89,56.01,140400.0,36.9471,37.0595,36.9405,37.0198,140400.0
2006-06-21 14:00:00,56.01,56.04,55.92,56.01,129700.0,37.0198,37.0397,36.9603,37.0198,129700.0
2006-06-21 14:05:00,56.0,56.09,55.99,56.0,143100.0,37.0132,37.0727,37.0066,37.0132,143100.0
2006-06-21 14:10:00,56.01,56.05,55.99,56.0,138900.0,37.0198,37.0463,37.0066,37.0132,138900.0
2006-06-21 14:15:00,56.0,56.11,55.87,56.02,119200.0,37.0132,37.0859,36.9273,37.0264,119200.0
2006-06-21 14:20:00,56.03,56.16,56.03,56.1,229600.0,37.033,37.119,37.033,37.0793,229600.0
2006-06-21 14:25:00,56.11,56.15,56.09,56.1,78600.0,37.0859,37.1124,37.0727,37.0793,78600.0
2006-06-21 14:30:00,56.12,56.2,56.11,56.19,88300.0,37.0925,37.1454,37.0859,37.1388,88300.0
2006-06-21 14:35:00,56.18,56.31,56.16,56.31,111400.0,37.1322,37.2181,37.119,37.2181,111400.0
2006-06-21 14:40:00,56.32,56.43,56.3,56.36,127500.0,37.2247,37.2974,37.2115,37.2512,127500.0
2006-06-21 14:45:00,56.35,56.4,56.31,56.34,90400.0,37.2445,37.2776,37.2181,37.2379,90400.0
2006-06-21 14:50:00,56.33,56.46,56.3,56.45,277500.0,37.2313,37.3173,37.2115,37.3106,277500.0
2006-06-21 14:55:00,56.46,56.55,56.43,56.48,254400.0,37.3173,37.3767,37.2974,37.3305,254400.0
2006-06-21 15:00:00,56.48,56.5,56.39,56.4,115700.0,37.3305,37.3437,37.271,37.2776,115700.0
2006-06-21 15:05:00,56.4,56.42,56.27,56.38,264800.0,37.2776,37.2908,37.1917,37.2644,264800.0
2006-06-21 15:10:00,56.34,56.39,56.25,56.29,80300.0,37.2379,37.271,37.1785,37.2049,80300.0
2006-06-21 15:15:00,56.27,56.31,56.13,56.16,126300.0,37.1917,37.2181,37.0991,37.119,126300.0
2006-06-21 15:20:00,56.16,56.33,56.16,56.32,109900.0,37.119,37.2313,37.119,37.2247,109900.0
2006-06-21 15:25:00,56.33,56.34,56.16,56.16,112600.0,37.2313,37.2379,37.119,37.119,112600.0
2006-06-21 15:30:00,56.14,56.24,56.03,56.12,216800.0,37.1057,37.1718,37.033,37.0925,216800.0
2006-06-21 15:35:00,56.12,56.18,55.94,56.15,208100.0,37.0925,37.1322,36.9736,37.1124,208100.0
2006-06-21 15:40:00,56.14,56.26,56.13,56.15,140200.0,37.1057,37.1851,37.0991,37.1124,140200.0
2006-06-21 15:45:00,56.14,56.17,56.0,56.09,199100.0,37.1057,37.1256,37.0132,37.0727,199100.0
2006-06-21 15:50:00,56.09,56.1,55.96,56.01,249900.0,37.0727,37.0793,36.9868,37.0198,249900.0
2006-06-21 15:55:00,56.01,56.01,55.86,55.9,261900.0,37.0198,37.0198,36.9207,36.9471,261900.0
2006-06-22 09:30:00,55.89,56.4,55.8,55.86,275800.0,36.9405,37.2776,36.881,36.9207,275800.0
2006-06-22 09:35:00,55.86,56.2,55.86,56.14,269800.0,36.9207,37.1454,36.9207,37.1057,269800.0
2006-06-22 09:40:00,56.15,56.45,56.15,56.39,215700.0,37.1124,37.3106,37.1124,37.271,215700.0
2006-06-22 09:45:00,56.38,56.6,56.32,56.6,238300.0,37.2644,37.4098,37.2247,37.4098,238300.0
2006-06-22 09:50:00,56.6,56.85,56.55,56.8,175600.0,37.4098,37.575,37.3767,37.542,175600.0
2006-06-22 09:55:00,56.81,57.12,56.7,57.04,237100.0,37.5486,37.7535,37.4759,37.7006,237100.0
2006-06-22 10:00:00,57.05,57.28,56.85,56.99,262400.0,37.7072,37.8592,37.575,37.6676,262400.0
2006-06-22 10:05:00,57.05,57.09,56.89,56.97,205700.0,37.7072,37.7337,37.6015,37.6543,205700.0
2006-06-22 10:10:00,56.96,57.01,56.7,56.78,407600.0,37.6477,37.6808,37.4759,37.5288,407600.0
2006-06-22 10:15:00,56.76,56.8,56.6,56.7,285400.0,37.5155,37.542,37.4098,37.4759,285400.0
2006-06-22 10:20:00,56.7,56.77,56.55,56.6,312100.0,37.4759,37.5221,37.3767,37.4098,312100.0
2006-06-22 10:25:00,56.62,56.83,56.58,56.75,252300.0,37.423,37.5618,37.3966,37.5089,252300.0
2006-06-22 10:30:00,56.76,56.85,56.61,56.76,254300.0,37.5155,37.575,37.4164,37.5155,254300.0
2006-06-22 10:35:00,56.76,56.78,56.4,56.59,216000.0,37.5155,37.5288,37.2776,37.4032,216000.0
2006-06-22 10:40:00,56.62,56.94,56.62,56.91,188400.0,37.423,37.6345,37.423,37.6147,188400.0
2006-06-22 10:45:00,56.89,57.04,56.87,57.02,181900.0,37.6015,37.7006,37.5882,37.6874,181900.0
2006-06-22 10:50:00,57.03,57.07,56.97,57.02,188000.0,37.694,37.7204,37.6543,37.6874,188000.0
2006-06-22 10:55:00,57.01,57.23,56.97,57.09,191200.0,37.6808,37.8262,37.6543,37.7337,191200.0
2006-06-22 11:00:00,57.09,57.12,56.96,57.1,128200.0,37.7337,37.7535,37.6477,37.7403,128200.0
2006-06-22 11:05:00,57.1,57.49,57.02,57.42,198600.0,37.7403,37.998,37.6874,37.9518,198600.0
2006-06-22 11:10:00,57.43,57.67,57.43,57.64,314500.0,37.9584,38.117,37.9584,38.0972,314500.0
2006-06-22 11:15:00,57.64,57.78,57.48,57.7,163300.0,38.0972,38.1897,37.9914,38.1368,163300.0
2006-06-22 11:20:00,57.71,57.72,57.5,57.63,156500.0,38.1434,38.1501,38.0046,38.0906,156500.0
2006-06-22 11:25:00,57.6,57.67,57.5,57.65,142400.0,38.0707,38.117,38.0046,38.1038,142400.0
2006-06-22 11:30:00,57.63,57.69,57.33,57.37,138600.0,38.0906,38.1302,37.8923,37.9187,138600.0
2006-06-22 11:35:00,57.37,57.6,57.3,57.49,122100.0,37.9187,38.0707,37.8725,37.998,122100.0
2006-06-22 11:40:00,57.47,57.69,57.47,57.53,119000.0,37.9848,38.1302,37.9848,38.0245,119000.0
2006-06-22 11:45:00,57.53,57.65,57.36,57.39,109400.0,38.0245,38.1038,37.9121,37.9319,109400.0
2006-06-22 11:50:00,57.39,57.39,57.15,57.35,175600.0,37.9319,37.9319,37.7733,37.9055,175600.0
2006-06-22 11:55:00,57.36,57.45,57.33,57.43,107200.0,37.9121,37.9716,37.8923,37.9584,107200.0
2006-06-22 12:00:00,57.44,57.63,57.4,57.62,150900.0,37.965,38.0906,37.9385,38.084,150900.0
2006-06-22 12:05:00,57.58,57.64,57.46,57.48,83700.0,38.0575,38.0972,37.9782,37.9914,83700.0
2006-06-22 12:10:00,57.48,57.6,57.48,57.6,100400.0,37.9914,38.0707,37.9914,38.0707,100400.0
2006-06-22 12:15:00,57.59,57.78,57.59,57.64,119700.0,38.0641,38.1897,38.0641,38.0972,119700.0
2006-06-22 12:20:00,57.63,57.7,57.53,57.65,100100.0,38.0906,38.1368,38.0245,38.1038,100100.0
2006-06-22 12:25:00,57.68,57.68,57.56,57.62,96700.0,38.1236,38.1236,38.0443,38.084,96700.0
2006-06-22 12:30:00,57.63,57.63,57.41,57.47,88900.0,38.0906,38.0906,37.9452,37.9848,88900.0
2006-06-22 12:35:00,57.46,57.47,57.26,57.31,160100.0,37.9782,37.9848,37.846,37.8791,160100.0
2006-06-22 12:40:00,57.32,57.35,57.24,57.26,161300.0,37.8857,37.9055,37.8328,37.846,161300.0
2006-06-22 12:45:00,57.27,57.38,57.17,57.31,78600.0,37.8526,37.9253,37.7865,37.8791,78600.0
2006-06-22 12:50:00,57.33,57.35,57.15,57.19,122400.0,37.8923,37.9055,37.7733,37.7997,122400.0
2006-06-22 12:55:00,57.19,57.23,57.11,57.21,126000.0,37.7997,37.8262,37.7469,37.813,126000.0
2006-06-22 13:00:00,57.21,57.29,57.16,57.17,82800.0,37.813,37.8658,37.7799,37.7865,82800.0
2006-06-22 13:05:00,57.18,57.19,57.01,57.18,104700.0,37.7931,37.7997,37.6808,37.7931,104700.0
2006-06-22 13:10:00,57.18,57.3,57.15,57.22,123100.0,37.7931,37.8725,37.7733,37.8196,123100.0
2006-06-22 13:15:00,57.22,57.24,57.11,57.15,133200.0,37.8196,37.8328,37.7469,37.7733,133200.0
2006-06-22 13:20:00,57.15,57.15,57.03,57.1,73700.0,37.7733,37.7733,37.694,37.7403,73700.0
2006-06-22 13:25:00,57.11,57.23,57.05,57.21,78500.0,37.7469,37.8262,37.7072,37.813,78500.0
2006-06-22 13:30:00,57.22,57.24,57.06,57.13,83200.0,37.8196,37.8328,37.7138,37.7601,83200.0
2006-06-22 13:35:00,57.14,57.21,57.05,57.15,105600.0,37.7667,37.813,37.7072,37.7733,105600.0
2006-06-22 13:40:00,57.15,57.23,56.96,57.0,159800.0,37.7733,37.8262,37.6477,37.6742,159800.0
2006-06-22 13:45:00,57.0,57.09,56.9,57.01,226700.0,37.6742,37.7337,37.6081,37.6808,226700.0
2006-06-22 13:50:00,57.03,57.12,57.0,57.12,97600.0,37.694,37.7535,37.6742,37.7535,97600.0
2006-06-22 13:55:00,57.12,57.18,57.03,57.15,91900.0,37.7535,37.7931,37.694,37.7733,91900.0
2006-06-22 14:00:00,57.17,57.26,57.12,57.13,130900.0,37.7865,37.846,37.7535,37.7601,130900.0
2006-06-22 14:05:00,57.13,57.23,57.08,57.09,64600.0,37.7601,37.8262,37.727,37.7337,64600.0
2006-06-22 14:10:00,57.05,57.19,57.05,57.19,53100.0,37.7072,37.7997,37.7072,37.7997,53100.0
2006-06-22 14:15:00,57.18,57.19,57.0,57.04,111100.0,37.7931,37.7997,37.6742,37.7006,111100.0
2006-06-22 14:20:00,57.05,57.11,57.01,57.1,93400.0,37.7072,37.7469,37.6808,37.7403,93400.0
2006-06-22 14:25:00,57.12,57.2,57.08,57.1,64400.0,37.7535,37.8064,37.727,37.7403,64400.0
2006-06-22 14:30:00,57.1,57.18,57.05,57.14,159600.0,37.7403,37.7931,37.7072,37.7667,159600.0
2006-06-22 14:35:00,57.14,57.19,57.1,57.16,82800.0,37.7667,37.7997,37.7403,37.7799,82800.0
2006-06-22 14:40:00,57.16,57.2,57.08,57.11,291900.0,37.7799,37.8064,37.727,37.7469,291900.0
2006-06-22 14:45:00,57.11,57.15,57.05,57.1,132900.0,37.7469,37.7733,37.7072,37.7403,132900.0
2006-06-22 14:50:00,57.1,57.17,57.09,57.13,124200.0,37.7403,37.7865,37.7337,37.7601,124200.0
2006-06-22 14:55:00,57.14,57.19,57.09,57.15,135400.0,37.7667,37.7997,37.7337,37.7733,135400.0
2006-06-22 15:00:00,57.16,57.17,57.09,57.09,128700.0,37.7799,37.7865,37.7337,37.7337,128700.0
2006-06-22 15:05:00,57.09,57.12,57.06,57.08,79700.0,37.7337,37.7535,37.7138,37.727,79700.0
2006-06-22 15:10:00,57.08,57.16,57.06,57.12,139800.0,37.727,37.7799,37.7138,37.7535,139800.0
2006-06-22 15:15:00,57.11,57.16,57.11,57.12,92300.0,37.7469,37.7799,37.7469,37.7535,92300.0
2006-06-22 15:20:00,57.13,57.16,57.12,57.13,117900.0,37.7601,37.7799,37.7535,37.7601,117900.0
2006-06-22 15:25:00,57.13,57.15,57.06,57.1,146000.0,37.7601,37.7733,37.7138,37.7403,146000.0
2006-06-22 15:30:00,57.1,57.18,57.08,57.08,132200.0,37.7403,37.7931,37.727,37.727,132200.0
2006-06-22 15:35:00,57.07,57.18,57.07,57.16,93100.0,37.7204,37.7931,37.7204,37.7799,93100.0
2006-06-22 15:40:00,57.16,57.2,57.08,57.1,589500.0,37.7799,37.8064,37.727,37.7403,589500.0
2006-06-22 15:45:00,57.08,57.2,57.08,57.17,96700.0,37.727,37.8064,37.727,37.7865,96700.0
2006-06-22 15:50:00,57.17,57.5,57.17,57.26,254000.0,37.7865,38.0046,37.7865,37.846,254000.0
2006-06-22 15:55:00,57.25,57.29,57.19,57.2,215700.0,37.8394,37.8658,37.7997,37.8064,215700.0
2006-06-23 09:30:00,58.3,58.7,58.3,58.7,224000.0,38.5334,38.7978,38.5334,38.7978,224000.0
2006-06-23 09:35:00,58.7,58.7,58.2,58.27,249000.0,38.7978,38.7978,38.4673,38.5136,249000.0
2006-06-23 09:40:00,58.26,58.35,57.9,57.98,158200.0,38.507,38.5664,38.269,38.3219,158200.0
2006-06-23 09:45:00,57.98,58.09,57.82,58.09,210700.0,38.3219,38.3946,38.2161,38.3946,210700.0
2006-06-23 09:50:00,58.1,58.44,58.08,58.28,157500.0,38.4012,38.6259,38.388,38.5202,157500.0
2006-06-23 09:55:00,58.29,58.62,58.19,58.58,141500.0,38.5268,38.7449,38.4607,38.7185,141500.0
2006-06-23 10:00:00,58.58,58.58,58.25,58.25,174700.0,38.7185,38.7185,38.5004,38.5004,174700.0
2006-06-23 10:05:00,58.28,58.3,57.88,57.88,131300.0,38.5202,38.5334,38.2558,38.2558,131300.0
2006-06-23 10:10:00,57.88,58.15,57.86,58.08,209600.0,38.2558,38.4343,38.2426,38.388,209600.0
2006-06-23 10:15:00,58.07,58.35,57.98,58.35,133700.0,38.3814,38.5664,38.3219,38.5664,133700.0
2006-06-23 10:20:00,58.38,58.41,58.12,58.21,161400.0,38.5863,38.6061,38.4144,38.4739,161400.0
2006-06-23 10:25:00,58.24,58.3,58.08,58.28,115700.0,38.4937,38.5334,38.388,38.5202,115700.0
2006-06-23 10:30:00,58.25,58.37,58.19,58.29,106200.0,38.5004,38.5797,38.4607,38.5268,106200.0
2006-06-23 10:35:00,58.27,58.35,58.14,58.2,119200.0,38.5136,38.5664,38.4277,38.4673,119200.0
2006-06-23 10:40:00,58.2,58.22,57.98,58.15,110400.0,38.4673,38.4805,38.3219,38.4343,110400.0
2006-06-23 10:45:00,58.15,58.19,58.11,58.13,89500.0,38.4343,38.4607,38.4078,38.421,89500.0
2006-06-23 10:50:00,58.14,58.25,58.07,58.14,71800.0,38.4277,38.5004,38.3814,38.4277,71800.0
2006-06-23 10:55:00,58.15,58.33,58.02,58.25,65100.0,38.4343,38.5532,38.3483,38.5004,65100.0
2006-06-23 11:00:00,58.28,58.39,58.24,58.35,102200.0,38.5202,38.5929,38.4937,38.5664,102200.0
2006-06-23 11:05:00,58.35,58.48,58.19,58.47,112000.0,38.5664,38.6524,38.4607,38.6458,112000.0
2006-06-23 11:10:00,58.47,58.57,58.4,58.51,156800.0,38.6458,38.7119,38.5995,38.6722,156800.0
2006-06-23 11:15:00,58.5,58.66,58.48,58.64,166500.0,38.6656,38.7713,38.6524,38.7581,166500.0
2006-06-23 11:20:00,58.63,58.82,58.62,58.74,117100.0,38.7515,38.8771,38.7449,38.8242,117100.0
2006-06-23 11:25:00,58.74,58.81,58.72,58.79,95200.0,38.8242,38.8705,38.811,38.8573,95200.0
2006-06-23 11:30:00,58.79,58.8,58.58,58.65,87300.0,38.8573,38.8639,38.7185,38.7647,87300.0
2006-06-23 11:35:00,58.64,58.65,58.58,58.58,134300.0,38.7581,38.7647,38.7185,38.7185,134300.0
2006-06-23 11:40:00,58.58,58.69,58.55,58.67,188900.0,38.7185,38.7912,38.6986,38.778,188900.0
2006-06-23 11:45:00,58.66,58.69,58.5,58.57,182500.0,38.7713,38.7912,38.6656,38.7119,182500.0
2006-06-23 11:50:00,58.56,58.75,58.56,58.72,152700.0,38.7052,38.8308,38.7052,38.811,152700.0
2006-06-23 11:55:00,58.72,58.8,58.7,58.8,167100.0,38.811,38.8639,38.7978,38.8639,167100.0
2006-06-23 12:00:00,58.8,58.96,58.72,58.96,94600.0,38.8639,38.9696,38.811,38.9696,94600.0
2006-06-23 12:05:00,58.95,58.97,58.88,58.95,130000.0,38.963,38.9762,38.9168,38.963,130000.0
2006-06-23 12:10:00,58.95,59.1,58.93,59.0,121200.0,38.963,39.0622,38.9498,38.9961,121200.0
2006-06-23 12:15:00,58.98,59.2,58.97,59.13,127000.0,38.9828,39.1283,38.9762,39.082,127000.0
2006-06-23 12:20:00,59.12,59.15,59.01,59.14,85600.0,39.0754,39.0952,39.0027,39.0886,85600.0
2006-06-23 12:25:00,59.14,59.27,59.12,59.2,149700.0,39.0886,39.1745,39.0754,39.1283,149700.0
2006-06-23 12:30:00,59.2,59.33,59.14,59.19,150800.0,39.1283,39.2142,39.0886,39.1216,150800.0
2006-06-23 12:35:00,59.21,59.37,59.16,59.37,88700.0,39.1349,39.2406,39.1018,39.2406,88700.0
2006-06-23 12:40:00,59.36,59.39,59.31,59.32,103700.0,39.234,39.2538,39.201,39.2076,103700.0
2006-06-23 12:45:00,59.32,59.33,59.22,59.33,98100.0,39.2076,39.2142,39.1415,39.2142,98100.0
2006-06-23 12:50:00,59.33,59.37,59.26,59.26,80000.0,39.2142,39.2406,39.1679,39.1679,80000.0
2006-06-23 12:55:00,59.26,59.3,59.18,59.26,72000.0,39.1679,39.1944,39.115,39.1679,72000.0
2006-06-23 13:00:00,59.23,59.38,59.23,59.37,58000.0,39.1481,39.2472,39.1481,39.2406,58000.0
2006-06-23 13:05:00,59.39,59.44,59.33,59.33,97600.0,39.2538,39.2869,39.2142,39.2142,97600.0
2006-06-23 13:10:00,59.33,59.42,59.33,59.38,83700.0,39.2142,39.2737,39.2142,39.2472,83700.0
2006-06-23 13:15:00,59.39,59.48,59.32,59.48,64500.0,39.2538,39.3133,39.2076,39.3133,64500.0
2006-06-23 13:20:00,59.46,59.7,59.45,59.6,202200.0,39.3001,39.4587,39.2935,39.3926,202200.0
2006-06-23 13:25:00,59.6,59.63,59.52,59.55,83600.0,39.3926,39.4125,39.3398,39.3596,83600.0
2006-06-23 13:30:00,59.55,59.65,59.54,59.59,103100.0,39.3596,39.4257,39.353,39.386,103100.0
2006-06-23 13:35:00,59.58,59.68,59.57,59.65,118300.0,39.3794,39.4455,39.3728,39.4257,118300.0
2006-06-23 13:40:00,59.67,59.77,59.65,59.76,106600.0,39.4389,39.505,39.4257,39.4984,106600.0
2006-06-23 13:45:00,59.76,59.78,59.74,59.75,144700.0,39.4984,39.5116,39.4852,39.4918,144700.0
2006-06-23 13:50:00,59.76,59.78,59.62,59.69,138100.0,39.4984,39.5116,39.4059,39.4521,138100.0
2006-06-23 13:55:00,59.69,59.75,59.55,59.58,86500.0,39.4521,39.4918,39.3596,39.3794,86500.0
2006-06-23 14:00:00,59.57,59.57,59.42,59.43,97600.0,39.3728,39.3728,39.2737,39.2803,97600.0
2006-06-23 14:05:00,59.42,59.43,59.36,59.41,70200.0,39.2737,39.2803,39.234,39.2671,70200.0
2006-06-23 14:10:00,59.41,59.42,59.27,59.28,81300.0,39.2671,39.2737,39.1745,39.1811,81300.0
2006-06-23 14:15:00,59.28,59.29,59.19,59.2,154200.0,39.1811,39.1877,39.1216,39.1283,154200.0
2006-06-23 14:20:00,59.21,59.22,59.1,59.1,101000.0,39.1349,39.1415,39.0622,39.0622,101000.0
2006-06-23 14:25:00,59.1,59.13,59.07,59.11,132000.0,39.0622,39.082,39.0423,39.0688,132000.0
2006-06-23 14:30:00,59.11,59.19,59.1,59.17,119400.0,39.0688,39.1216,39.0622,39.1084,119400.0
2006-06-23 14:35:00,59.17,59.19,59.11,59.12,145100.0,39.1084,39.1216,39.0688,39.0754,145100.0
2006-06-23 14:40:00,59.12,59.13,59.06,59.06,94400.0,39.0754,39.082,39.0357,39.0357,94400.0
2006-06-23 14:45:00,59.06,59.06,58.87,58.92,115500.0,39.0357,39.0357,38.9101,38.9432,115500.0
2006-06-23 14:50:00,58.92,59.02,58.9,58.92,93200.0,38.9432,39.0093,38.93,38.9432,93200.0
2006-06-23 14:55:00,58.91,58.99,58.91,58.92,60800.0,38.9366,38.9895,38.9366,38.9432,60800.0
2006-06-23 15:00:00,58.91,59.0,58.88,58.97,94600.0,38.9366,38.9961,38.9168,38.9762,94600.0
2006-06-23 15:05:00,58.98,58.99,58.9,58.95,73300.0,38.9828,38.9895,38.93,38.963,73300.0
2006-06-23 15:10:00,58.95,58.99,58.8,58.81,67200.0,38.963,38.9895,38.8639,38.8705,67200.0
2006-06-23 15:15:00,58.8,58.95,58.75,58.88,118200.0,38.8639,38.963,38.8308,38.9168,118200.0
2006-06-23 15:20:00,58.87,58.93,58.78,58.81,106000.0,38.9101,38.9498,38.8507,38.8705,106000.0
2006-06-23 15:25:00,58.82,58.98,58.81,58.96,118900.0,38.8771,38.9828,38.8705,38.9696,118900.0
2006-06-23 15:30:00,58.96,58.98,58.89,58.96,106800.0,38.9696,38.9828,38.9234,38.9696,106800.0
2006-06-23 15:35:00,58.96,59.0,58.91,58.95,102000.0,38.9696,38.9961,38.9366,38.963,102000.0
2006-06-23 15:40:00,58.95,58.95,58.79,58.8,106200.0,38.963,38.963,38.8573,38.8639,106200.0
2006-06-23 15:45:00,58.81,59.0,58.8,58.98,122200.0,38.8705,38.9961,38.8639,38.9828,122200.0
2006-06-23 15:50:00,58.98,58.98,58.81,58.92,104300.0,38.9828,38.9828,38.8705,38.9432,104300.0
2006-06-23 15:55:00,58.92,58.97,58.9,58.93,183500.0,38.9432,38.9762,38.93,38.9498,183500.0
2006-06-26 09:30:00,59.15,59.34,59.08,59.19,192600.0,39.0952,39.2208,39.0489,39.1216,192600.0
2006-06-26 09:35:00,59.19,59.19,58.55,58.7,123000.0,39.1216,39.1216,38.6986,38.7978,123000.0
2006-06-26 09:40:00,58.7,58.75,58.42,58.44,147500.0,38.7978,38.8308,38.6127,38.6259,147500.0
2006-06-26 09:45:00,58.45,58.88,58.41,58.71,124800.0,38.6325,38.9168,38.6061,38.8044,124800.0
2006-06-26 09:50:00,58.72,58.81,58.57,58.67,120400.0,38.811,38.8705,38.7119,38.778,120400.0
2006-06-26 09:55:00,58.67,58.84,58.53,58.64,90100.0,38.778,38.8903,38.6854,38.7581,90100.0
2006-06-26 10:00:00,58.63,58.8,58.52,58.68,124700.0,38.7515,38.8639,38.6788,38.7846,124700.0
2006-06-26 10:05:00,58.68,58.76,58.6,58.62,61300.0,38.7846,38.8374,38.7317,38.7449,61300.0
2006-06-26 10:10:00,58.62,58.79,58.6,58.68,84900.0,38.7449,38.8573,38.7317,38.7846,84900.0
2006-06-26 10:15:00,58.7,58.7,58.61,58.67,67500.0,38.7978,38.7978,38.7383,38.778,67500.0
2006-06-26 10:20:00,58.69,58.83,58.65,58.79,79000.0,38.7912,38.8837,38.7647,38.8573,79000.0
2006-06-26 10:25:00,58.81,59.0,58.78,58.94,79800.0,38.8705,38.9961,38.8507,38.9564,79800.0
2006-06-26 10:30:00,58.93,59.04,58.88,58.93,82800.0,38.9498,39.0225,38.9168,38.9498,82800.0
2006-06-26 10:35:00,58.93,58.93,58.81,58.93,67300.0,38.9498,38.9498,38.8705,38.9498,67300.0
2006-06-26 10:40:00,58.93,58.93,58.71,58.72,72900.0,38.9498,38.9498,38.8044,38.811,72900.0
2006-06-26 10:45:00,58.73,58.79,58.58,58.58,115600.0,38.8176,38.8573,38.7185,38.7185,115600.0
2006-06-26 10:50:00,58.58,58.62,58.49,58.56,101400.0,38.7185,38.7449,38.659,38.7052,101400.0
2006-06-26 10:55:00,58.57,58.64,58.57,58.62,71300.0,38.7119,38.7581,38.7119,38.7449,71300.0
2006-06-26 11:00:00,58.62,58.67,58.61,58.65,64700.0,38.7449,38.778,38.7383,38.7647,64700.0
2006-06-26 11:05:00,58.64,58.64,58.51,58.59,90200.0,38.7581,38.7581,38.6722,38.7251,90200.0
2006-06-26 11:10:00,58.59,58.6,58.35,58.35,38500.0,38.7251,38.7317,38.5664,38.5664,38500.0
2006-06-26 11:15:00,58.35,58.47,58.31,58.38,81900.0,38.5664,38.6458,38.54,38.5863,81900.0
2006-06-26 11:20:00,58.38,58.67,58.36,58.59,74900.0,38.5863,38.778,38.5731,38.7251,74900.0
2006-06-26 11:25:00,58.6,58.6,58.41,58.43,86900.0,38.7317,38.7317,38.6061,38.6193,86900.0
2006-06-26 11:30:00,58.43,58.46,58.37,58.45,55600.0,38.6193,38.6392,38.5797,38.6325,55600.0
2006-06-26 11:35:00,58.45,58.46,58.35,58.39,66200.0,38.6325,38.6392,38.5664,38.5929,66200.0
2006-06-26 11:40:00,58.39,58.39,58.26,58.27,46700.0,38.5929,38.5929,38.507,38.5136,46700.0
2006-06-26 11:45:00,58.28,58.45,58.27,58.38,71200.0,38.5202,38.6325,38.5136,38.5863,71200.0
2006-06-26 11:50:00,58.38,58.42,58.3,58.32,29700.0,38.5863,38.6127,38.5334,38.5466,29700.0
2006-06-26 11:55:00,58.3,58.6,58.3,58.6,56100.0,38.5334,38.7317,38.5334,38.7317,56100.0
2006-06-26 12:00:00,58.6,58.7,58.58,58.7,79900.0,38.7317,38.7978,38.7185,38.7978,79900.0
2006-06-26 12:05:00,58.68,58.76,58.66,58.66,84300.0,38.7846,38.8374,38.7713,38.7713,84300.0
2006-06-26 12:10:00,58.67,58.67,58.54,58.59,53500.0,38.778,38.778,38.692,38.7251,53500.0
2006-06-26 12:15:00,58.59,58.65,58.55,58.58,34600.0,38.7251,38.7647,38.6986,38.7185,34600.0
2006-06-26 12:20:00,58.56,58.58,58.46,58.48,51300.0,38.7052,38.7185,38.6392,38.6524,51300.0
2006-06-26 12:25:00,58.47,58.48,58.37,58.41,31400.0,38.6458,38.6524,38.5797,38.6061,31400.0
2006-06-26 12:30:00,58.4,58.46,58.37,58.46,57900.0,38.5995,38.6392,38.5797,38.6392,57900.0
2006-06-26 12:35:00,58.45,58.71,58.45,58.71,115900.0,38.6325,38.8044,38.6325,38.8044,115900.0
2006-06-26 12:40:00,58.7,58.74,58.65,58.73,84100.0,38.7978,38.8242,38.7647,38.8176,84100.0
2006-06-26 12:45:00,58.71,58.8,58.67,58.75,61400.0,38.8044,38.8639,38.778,38.8308,61400.0
2006-06-26 12:50:00,58.75,58.9,58.72,58.9,78200.0,38.8308,38.93,38.811,38.93,78200.0
2006-06-26 12:55:00,58.9,58.94,58.84,58.91,115700.0,38.93,38.9564,38.8903,38.9366,115700.0
2006-06-26 13:00:00,58.92,59.02,58.89,58.98,125200.0,38.9432,39.0093,38.9234,38.9828,125200.0
2006-06-26 13:05:00,58.98,59.05,58.96,59.02,73600.0,38.9828,39.0291,38.9696,39.0093,73600.0
2006-06-26 13:10:00,59.03,59.2,59.01,59.14,104700.0,39.0159,39.1283,39.0027,39.0886,104700.0
2006-06-26 13:15:00,59.15,59.21,59.13,59.15,95100.0,39.0952,39.1349,39.082,39.0952,95100.0
2006-06-26 13:20:00,59.13,59.16,59.0,59.03,68100.0,39.082,39.1018,38.9961,39.0159,68100.0
2006-06-26 13:25:00,59.03,59.16,59.02,59.16,59600.0,39.0159,39.1018,39.0093,39.1018,59600.0
2006-06-26 13:30:00,59.16,59.19,59.14,59.17,49500.0,39.1018,39.1216,39.0886,39.1084,49500.0
2006-06-26 13:35:00,59.17,59.19,59.11,59.16,37900.0,39.1084,39.1216,39.0688,39.1018,37900.0
2006-06-26 13:40:00,59.15,59.15,59.1,59.13,44800.0,39.0952,39.0952,39.0622,39.082,44800.0
2006-06-26 13:45:00,59.13,59.14,59.1,59.1,57800.0,39.082,39.0886,39.0622,39.0622,57800.0
2006-06-26 13:50:00,59.1,59.26,59.1,59.22,83000.0,39.0622,39.1679,39.0622,39.1415,83000.0
2006-06-26 13:55:00,59.23,59.36,59.23,59.35,45500.0,39.1481,39.234,39.1481,39.2274,45500.0
2006-06-26 14:00:00,59.35,59.45,59.35,59.44,64300.0,39.2274,39.2935,39.2274,39.2869,64300.0
2006-06-26 14:05:00,59.44,59.46,59.39,59.4,97200.0,39.2869,39.3001,39.2538,39.2604,97200.0
2006-06-26 14:10:00,59.41,59.42,59.38,59.38,57100.0,39.2671,39.2737,39.2472,39.2472,57100.0
2006-06-26 14:15:00,59.4,59.42,59.39,59.39,44100.0,39.2604,39.2737,39.2538,39.2538,44100.0
2006-06-26 14:20:00,59.38,59.4,59.28,59.28,72900.0,39.2472,39.2604,39.1811,39.1811,72900.0
2006-06-26 14:25:00,59.28,59.3,59.24,59.28,52700.0,39.1811,39.1944,39.1547,39.1811,52700.0
2006-06-26 14:30:00,59.28,59.35,59.24,59.33,31500.0,39.1811,39.2274,39.1547,39.2142,31500.0
2006-06-26 14:35:00,59.33,59.45,59.33,59.41,50700.0,39.2142,39.2935,39.2142,39.2671,50700.0
2006-06-26 14:40:00,59.41,59.49,59.4,59.49,49500.0,39.2671,39.3199,39.2604,39.3199,49500.0
2006-06-26 14:45:00,59.49,59.61,59.49,59.61,90400.0,39.3199,39.3992,39.3199,39.3992,90400.0
2006-06-26 14:50:00,59.58,59.59,59.56,59.59,34900.0,39.3794,39.386,39.3662,39.386,34900.0
2006-06-26 14:55:00,59.58,59.59,59.47,59.5,93600.0,39.3794,39.386,39.3067,39.3265,93600.0
2006-06-26 15:00:00,59.5,59.55,59.49,59.51,55300.0,39.3265,39.3596,39.3199,39.3332,55300.0
2006-06-26 15:05:00,59.52,59.54,59.49,59.5,42200.0,39.3398,39.353,39.3199,39.3265,42200.0
2006-06-26 15:10:00,59.5,59.56,59.48,59.54,87200.0,39.3265,39.3662,39.3133,39.353,87200.0
2006-06-26 15:15:00,59.55,59.62,59.54,59.62,93800.0,39.3596,39.4059,39.353,39.4059,93800.0
2006-06-26 15:20:00,59.63,59.65,59.58,59.62,84000.0,39.4125,39.4257,39.3794,39.4059,84000.0
2006-06-26 15:25:00,59.62,59.64,59.6,59.64,75800.0,39.4059,39.4191,39.3926,39.4191,75800.0
2006-06-26 15:30:00,59.64,59.64,59.59,59.61,84100.0,39.4191,39.4191,39.386,39.3992,84100.0
2006-06-26 15:35:00,59.6,59.79,59.6,59.79,111500.0,39.3926,39.5182,39.3926,39.5182,111500.0
2006-06-26 15:40:00,59.79,59.82,59.77,59.78,116000.0,39.5182,39.538,39.505,39.5116,116000.0
2006-06-26 15:45:00,59.79,59.81,59.75,59.77,130200.0,39.5182,39.5314,39.4918,39.505,130200.0
2006-06-26 15:50:00,59.77,59.89,59.77,59.88,148200.0,39.505,39.5843,39.505,39.5777,148200.0
2006-06-26 15:55:00,59.88,59.9,59.78,59.82,146700.0,39.5777,39.5909,39.5116,39.538,146700.0
2006-06-27 09:30:00,60.0,60.44,59.9,60.41,182100.0,39.657,39.9478,39.5909,39.928,182100.0
2006-06-27 09:35:00,60.4,60.6,60.32,60.6,155900.0,39.9214,40.0536,39.8685,40.0536,155900.0
2006-06-27 09:40:00,60.6,60.86,60.56,60.78,187300.0,40.0536,40.2254,40.0271,40.1726,187300.0
2006-06-27 09:45:00,60.77,61.07,60.77,60.81,228700.0,40.1659,40.3642,40.1659,40.1924,228700.0
2006-06-27 09:50:00,60.8,60.82,60.57,60.62,131600.0,40.1858,40.199,40.0338,40.0668,131600.0
2006-06-27 09:55:00,60.62,60.77,60.57,60.71,143100.0,40.0668,40.1659,40.0338,40.1263,143100.0
2006-06-27 10:00:00,60.71,60.72,60.52,60.55,189400.0,40.1263,40.1329,40.0007,40.0205,189400.0
2006-06-27 10:05:00,60.55,60.63,60.46,60.54,149400.0,40.0205,40.0734,39.9611,40.0139,149400.0
2006-06-27 10:10:00,60.51,60.74,60.5,60.72,80100.0,39.9941,40.1461,39.9875,40.1329,80100.0
2006-06-27 10:15:00,60.74,60.76,60.59,60.64,172100.0,40.1461,40.1593,40.047,40.08,172100.0
2006-06-27 10:20:00,60.65,60.74,60.6,60.73,110600.0,40.0866,40.1461,40.0536,40.1395,110600.0
2006-06-27 10:25:00,60.72,60.79,60.67,60.75,166500.0,40.1329,40.1792,40.0999,40.1527,166500.0
2006-06-27 10:30:00,60.76,60.84,60.7,60.81,131500.0,40.1593,40.2122,40.1197,40.1924,131500.0
2006-06-27 10:35:00,60.82,60.94,60.8,60.88,120600.0,40.199,40.2783,40.1858,40.2387,120600.0
2006-06-27 10:40:00,60.86,60.89,60.83,60.86,115700.0,40.2254,40.2453,40.2056,40.2254,115700.0
2006-06-27 10:45:00,60.87,60.9,60.84,60.84,77700.0,40.232,40.2519,40.2122,40.2122,77700.0
2006-06-27 10:50:00,60.86,61.04,60.84,61.02,129300.0,40.2254,40.3444,40.2122,40.3312,129300.0
2006-06-27 10:55:00,61.03,61.03,60.84,60.88,110900.0,40.3378,40.3378,40.2122,40.2387,110900.0
2006-06-27 11:00:00,60.88,60.89,60.61,60.62,119100.0,40.2387,40.2453,40.0602,40.0668,119100.0
2006-06-27 11:05:00,60.64,60.64,60.45,60.45,202200.0,40.08,40.08,39.9544,39.9544,202200.0
2006-06-27 11:10:00,60.45,60.51,60.31,60.32,169400.0,39.9544,39.9941,39.8619,39.8685,169400.0
2006-06-27 11:15:00,60.33,60.34,60.15,60.18,184600.0,39.8751,39.8817,39.7562,39.776,184600.0
2006-06-27 11:20:00,60.18,60.29,60.07,60.2,107600.0,39.776,39.8487,39.7033,39.7892,107600.0
2006-06-27 11:25:00,60.2,60.33,60.1,60.32,143500.0,39.7892,39.8751,39.7231,39.8685,143500.0
2006-06-27 11:30:00,60.32,60.46,60.32,60.44,103800.0,39.8685,39.9611,39.8685,39.9478,103800.0
2006-06-27 11:35:00,60.43,60.55,60.42,60.53,89100.0,39.9412,40.0205,39.9346,40.0073,89100.0
2006-06-27 11:40:00,60.53,60.62,60.52,60.62,116600.0,40.0073,40.0668,40.0007,40.0668,116600.0
2006-06-27 11:45:00,60.61,60.61,60.5,60.5,75600.0,40.0602,40.0602,39.9875,39.9875,75600.0
2006-06-27 11:50:00,60.5,60.53,60.41,60.52,63100.0,39.9875,40.0073,39.928,40.0007,63100.0
2006-06-27 11:55:00,60.52,60.66,60.49,60.63,76800.0,40.0007,40.0932,39.9809,40.0734,76800.0
2006-06-27 12:00:00,60.62,60.62,60.43,60.44,144000.0,40.0668,40.0668,39.9412,39.9478,144000.0
2006-06-27 12:05:00,60.43,60.44,60.2,60.2,149300.0,39.9412,39.9478,39.7892,39.7892,149300.0
2006-06-27 12:10:00,60.2,60.29,60.12,60.25,159800.0,39.7892,39.8487,39.7363,39.8223,159800.0
2006-06-27 12:15:00,60.26,60.28,60.24,60.25,93700.0,39.8289,39.8421,39.8156,39.8223,93700.0
2006-06-27 12:20:00,60.26,60.31,60.24,60.28,55500.0,39.8289,39.8619,39.8156,39.8421,55500.0
2006-06-27 12:25:00,60.28,60.31,60.25,60.25,152800.0,39.8421,39.8619,39.8223,39.8223,152800.0
2006-06-27 12:30:00,60.25,60.25,60.16,60.22,132600.0,39.8223,39.8223,39.7628,39.8024,132600.0
2006-06-27 12:35:00,60.21,60.28,60.05,60.1,124300.0,39.7958,39.8421,39.6901,39.7231,124300.0
2006-06-27 12:40:00,60.09,60.09,59.94,59.96,79700.0,39.7165,39.7165,39.6174,39.6306,79700.0
2006-06-27 12:45:00,59.96,60.03,59.95,60.03,110600.0,39.6306,39.6768,39.624,39.6768,110600.0
2006-06-27 12:50:00,60.03,60.03,59.88,59.9,91700.0,39.6768,39.6768,39.5777,39.5909,91700.0
2006-06-27 12:55:00,59.9,59.97,59.87,59.9,118100.0,39.5909,39.6372,39.5711,39.5909,118100.0
2006-06-27 13:00:00,59.88,59.88,59.8,59.87,59600.0,39.5777,39.5777,39.5248,39.5711,59600.0
2006-06-27 13:05:00,59.88,59.97,59.86,59.91,43400.0,39.5777,39.6372,39.5645,39.5975,43400.0
2006-06-27 13:10:00,59.91,59.92,59.81,59.83,53100.0,39.5975,39.6041,39.5314,39.5447,53100.0
2006-06-27 13:15:00,59.84,59.9,59.81,59.89,65400.0,39.5513,39.5909,39.5314,39.5843,65400.0
2006-06-27 13:20:00,59.9,59.97,59.84,59.95,47300.0,39.5909,39.6372,39.5513,39.624,47300.0
2006-06-27 13:25:00,59.94,60.1,59.94,60.09,138700.0,39.6174,39.7231,39.6174,39.7165,138700.0
2006-06-27 13:30:00,60.09,60.1,59.89,59.95,73400.0,39.7165,39.7231,39.5843,39.624,73400.0
2006-06-27 13:35:00,59.95,59.95,59.84,59.87,73600.0,39.624,39.624,39.5513,39.5711,73600.0
2006-06-27 13:40:00,59.87,59.89,59.75,59.79,85400.0,39.5711,39.5843,39.4918,39.5182,85400.0
2006-06-27 13:45:00,59.79,59.8,59.73,59.75,62200.0,39.5182,39.5248,39.4786,39.4918,62200.0
2006-06-27 13:50:00,59.76,59.76,59.57,59.59,124500.0,39.4984,39.4984,39.3728,39.386,124500.0
2006-06-27 13:55:00,59.58,59.63,59.51,59.51,88400.0,39.3794,39.4125,39.3332,39.3332,88400.0
2006-06-27 14:00:00,59.52,59.58,59.46,59.5,113600.0,39.3398,39.3794,39.3001,39.3265,113600.0
2006-06-27 14:05:00,59.5,59.64,59.49,59.61,97600.0,39.3265,39.4191,39.3199,39.3992,97600.0
2006-06-27 14:10:00,59.62,59.68,59.55,59.57,76600.0,39.4059,39.4455,39.3596,39.3728,76600.0
2006-06-27 14:15:00,59.58,59.59,59.51,59.57,53900.0,39.3794,39.386,39.3332,39.3728,53900.0
2006-06-27 14:20:00,59.57,59.64,59.47,59.51,89500.0,39.3728,39.4191,39.3067,39.3332,89500.0
2006-06-27 14:25:00,59.52,59.53,59.36,59.42,89000.0,39.3398,39.3464,39.234,39.2737,89000.0
2006-06-27 14:30:00,59.42,59.48,59.39,59.47,73700.0,39.2737,39.3133,39.2538,39.3067,73700.0
2006-06-27 14:35:00,59.48,59.71,59.47,59.71,71000.0,39.3133,39.4653,39.3067,39.4653,71000.0
2006-06-27 14:40:00,59.7,59.78,59.68,59.71,75100.0,39.4587,39.5116,39.4455,39.4653,75100.0
2006-06-27 14:45:00,59.71,59.72,59.46,59.49,90000.0,39.4653,39.472,39.3001,39.3199,90000.0
2006-06-27 14:50:00,59.5,59.58,59.37,59.38,110000.0,39.3265,39.3794,39.2406,39.2472,110000.0
2006-06-27 14:55:00,59.38,59.38,59.28,59.34,94400.0,39.2472,39.2472,39.1811,39.2208,94400.0
2006-06-27 15:00:00,59.33,59.56,59.31,59.54,107500.0,39.2142,39.3662,39.201,39.353,107500.0
2006-06-27 15:05:00,59.54,59.72,59.51,59.66,79100.0,39.353,39.472,39.3332,39.4323,79100.0
2006-06-27 15:10:00,59.67,59.81,59.61,59.78,114800.0,39.4389,39.5314,39.3992,39.5116,114800.0
2006-06-27 15:15:00,59.78,60.02,59.28,60.01,182700.0,39.5116,39.6702,39.1811,39.6636,182700.0
2006-06-27 15:20:00,60.01,60.06,59.92,60.02,183000.0,39.6636,39.6967,39.6041,39.6702,183000.0
2006-06-27 15:25:00,60.01,60.02,59.93,60.01,118500.0,39.6636,39.6702,39.6108,39.6636,118500.0
2006-06-27 15:30:00,60.02,60.08,59.95,59.97,89200.0,39.6702,39.7099,39.624,39.6372,89200.0
2006-06-27 15:35:00,59.98,59.98,59.89,59.89,111900.0,39.6438,39.6438,39.5843,39.5843,111900.0
2006-06-27 15:40:00,59.89,59.9,59.71,59.71,128400.0,39.5843,39.5909,39.4653,39.4653,128400.0
2006-06-27 15:45:00,59.71,59.72,59.61,59.63,169100.0,39.4653,39.472,39.3992,39.4125,169100.0
2006-06-27 15:50:00,59.63,59.66,59.54,59.65,119500.0,39.4125,39.4323,39.353,39.4257,119500.0
2006-06-27 15:55:00,59.65,59.66,59.57,59.65,127700.0,39.4257,39.4323,39.3728,39.4257,127700.0
2006-06-28 09:30:00,59.76,60.23,59.76,60.09,156500.0,39.4984,39.809,39.4984,39.7165,156500.0
2006-06-28 09:35:00,60.09,60.3,60.04,60.07,142100.0,39.7165,39.8553,39.6835,39.7033,142100.0
2006-06-28 09:40:00,60.08,60.11,59.66,59.77,96000.0,39.7099,39.7297,39.4323,39.505,96000.0
2006-06-28 09:45:00,59.78,59.78,59.38,59.6,121600.0,39.5116,39.5116,39.2472,39.3926,121600.0
2006-06-28 09:50:00,59.59,59.66,59.4,59.62,194100.0,39.386,39.4323,39.2604,39.4059,194100.0
2006-06-28 09:55:00,59.61,59.75,59.48,59.52,196200.0,39.3992,39.4918,39.3133,39.3398,196200.0
2006-06-28 10:00:00,59.51,59.58,59.45,59.48,215900.0,39.3332,39.3794,39.2935,39.3133,215900.0
2006-06-28 10:05:00,59.46,59.58,59.33,59.41,85300.0,39.3001,39.3794,39.2142,39.2671,85300.0
2006-06-28 10:10:00,59.4,59.69,59.35,59.69,122400.0,39.2604,39.4521,39.2274,39.4521,122400.0
2006-06-28 10:15:00,59.68,59.8,59.6,59.79,162700.0,39.4455,39.5248,39.3926,39.5182,162700.0
2006-06-28 10:20:00,59.8,59.83,59.73,59.77,115900.0,39.5248,39.5447,39.4786,39.505,115900.0
2006-06-28 10:25:00,59.77,59.83,59.75,59.77,78200.0,39.505,39.5447,39.4918,39.505,78200.0
2006-06-28 10:30:00,59.77,60.54,59.76,60.31,377600.0,39.505,40.0139,39.4984,39.8619,377600.0
2006-06-28 10:35:00,60.3,60.3,60.16,60.18,217700.0,39.8553,39.8553,39.7628,39.776,217700.0
2006-06-28 10:40:00,60.2,60.22,60.08,60.09,212500.0,39.7892,39.8024,39.7099,39.7165,212500.0
2006-06-28 10:45:00,60.09,60.28,60.03,60.15,113900.0,39.7165,39.8421,39.6768,39.7562,113900.0
2006-06-28 10:50:00,60.15,60.16,59.9,60.11,127800.0,39.7562,39.7628,39.5909,39.7297,127800.0
2006-06-28 10:55:00,60.09,60.28,60.09,60.21,101700.0,39.7165,39.8421,39.7165,39.7958,101700.0
2006-06-28 11:00:00,60.21,60.27,60.1,60.22,144500.0,39.7958,39.8355,39.7231,39.8024,144500.0
2006-06-28 11:05:00,60.22,60.45,60.16,60.44,124200.0,39.8024,39.9544,39.7628,39.9478,124200.0
2006-06-28 11:10:00,60.44,60.53,60.3,60.53,85700.0,39.9478,40.0073,39.8553,40.0073,85700.0
2006-06-28 11:15:00,60.54,60.65,60.48,60.57,382200.0,40.0139,40.0866,39.9743,40.0338,382200.0
2006-06-28 11:20:00,60.58,60.69,60.41,60.48,63400.0,40.0404,40.1131,39.928,39.9743,63400.0
2006-06-28 11:25:00,60.48,60.49,60.27,60.33,61700.0,39.9743,39.9809,39.8355,39.8751,61700.0
2006-06-28 11:30:00,60.32,60.33,60.1,60.24,63800.0,39.8685,39.8751,39.7231,39.8156,63800.0
2006-06-28 11:35:00,60.23,60.35,60.21,60.25,142400.0,39.809,39.8884,39.7958,39.8223,142400.0
2006-06-28 11:40:00,60.24,60.26,60.14,60.14,45800.0,39.8156,39.8289,39.7496,39.7496,45800.0
2006-06-28 11:45:00,60.14,60.15,60.01,60.02,54400.0,39.7496,39.7562,39.6636,39.6702,54400.0
2006-06-28 11:50:00,60.03,60.11,60.03,60.1,58100.0,39.6768,39.7297,39.6768,39.7231,58100.0
2006-06-28 11:55:00,60.1,60.19,60.05,60.12,56100.0,39.7231,39.7826,39.6901,39.7363,56100.0
2006-06-28 12:00:00,60.11,60.14,60.07,60.09,41300.0,39.7297,39.7496,39.7033,39.7165,41300.0
2006-06-28 12:05:00,60.08,60.18,60.06,60.14,20900.0,39.7099,39.776,39.6967,39.7496,20900.0
2006-06-28 12:10:00,60.13,60.22,60.09,60.21,45100.0,39.7429,39.8024,39.7165,39.7958,45100.0
2006-06-28 12:15:00,60.21,60.27,60.2,60.2,37100.0,39.7958,39.8355,39.7892,39.7892,37100.0
2006-06-28 12:20:00,60.22,60.28,60.15,60.21,56100.0,39.8024,39.8421,39.7562,39.7958,56100.0
2006-06-28 12:25:00,60.21,60.3,60.14,60.15,113900.0,39.7958,39.8553,39.7496,39.7562,113900.0
2006-06-28 12:30:00,60.16,60.17,60.0,60.1,51900.0,39.7628,39.7694,39.657,39.7231,51900.0
2006-06-28 12:35:00,60.09,60.11,60.04,60.09,132100.0,39.7165,39.7297,39.6835,39.7165,132100.0
2006-06-28 12:40:00,60.09,60.1,60.05,60.05,27800.0,39.7165,39.7231,39.6901,39.6901,27800.0
2006-06-28 12:45:00,60.05,60.14,60.03,60.04,34900.0,39.6901,39.7496,39.6768,39.6835,34900.0
2006-06-28 12:50:00,60.03,60.17,60.03,60.15,44300.0,39.6768,39.7694,39.6768,39.7562,44300.0
2006-06-28 12:55:00,60.15,60.17,60.08,60.08,41100.0,39.7562,39.7694,39.7099,39.7099,41100.0
2006-06-28 13:00:00,60.09,60.13,60.03,60.03,16800.0,39.7165,39.7429,39.6768,39.6768,16800.0
2006-06-28 13:05:00,60.03,60.03,59.95,59.99,174800.0,39.6768,39.6768,39.624,39.6504,174800.0
2006-06-28 13:10:00,59.98,60.01,59.98,60.0,35100.0,39.6438,39.6636,39.6438,39.657,35100.0
2006-06-28 13:15:00,59.99,60.08,59.97,60.06,90600.0,39.6504,39.7099,39.6372,39.6967,90600.0
2006-06-28 13:20:00,60.06,60.08,59.89,59.89,74700.0,39.6967,39.7099,39.5843,39.5843,74700.0
2006-06-28 13:25:00,59.9,59.9,59.73,59.73,37000.0,39.5909,39.5909,39.4786,39.4786,37000.0
2006-06-28 13:30:00,59.73,59.75,59.51,59.61,76600.0,39.4786,39.4918,39.3332,39.3992,76600.0
2006-06-28 13:35:00,59.6,59.62,59.5,59.56,84700.0,39.3926,39.4059,39.3265,39.3662,84700.0
2006-06-28 13:40:00,59.56,59.57,59.42,59.46,52700.0,39.3662,39.3728,39.2737,39.3001,52700.0
2006-06-28 13:45:00,59.46,59.57,59.37,59.44,104400.0,39.3001,39.3728,39.2406,39.2869,104400.0
2006-06-28 13:50:00,59.45,59.6,59.4,59.49,151300.0,39.2935,39.3926,39.2604,39.3199,151300.0
2006-06-28 13:55:00,59.46,59.67,59.38,59.67,79800.0,39.3001,39.4389,39.2472,39.4389,79800.0
2006-06-28 14:00:00,59.68,59.81,59.64,59.74,93500.0,39.4455,39.5314,39.4191,39.4852,93500.0
2006-06-28 14:05:00,59.74,59.87,59.7,59.71,64300.0,39.4852,39.5711,39.4587,39.4653,64300.0
2006-06-28 14:10:00,59.72,59.88,59.7,59.87,45600.0,39.472,39.5777,39.4587,39.5711,45600.0
2006-06-28 14:15:00,59.86,60.0,59.82,59.9,76400.0,39.5645,39.657,39.538,39.5909,76400.0
2006-06-28 14:20:00,59.89,59.97,59.86,59.94,112200.0,39.5843,39.6372,39.5645,39.6174,112200.0
2006-06-28 14:25:00,59.94,60.01,59.87,60.0,72700.0,39.6174,39.6636,39.5711,39.657,72700.0
2006-06-28 14:30:00,60.0,60.02,59.91,60.02,97500.0,39.657,39.6702,39.5975,39.6702,97500.0
2006-06-28 14:35:00,60.02,60.03,59.93,60.0,57300.0,39.6702,39.6768,39.6108,39.657,57300.0
2006-06-28 14:40:00,59.98,60.17,59.95,60.16,51100.0,39.6438,39.7694,39.624,39.7628,51100.0
2006-06-28 14:45:00,60.14,60.24,60.01,60.06,49100.0,39.7496,39.8156,39.6636,39.6967,49100.0
2006-06-28 14:50:00,60.05,60.12,59.97,59.97,49700.0,39.6901,39.7363,39.6372,39.6372,49700.0
2006-06-28 14:55:00,59.97,60.0,59.84,59.93,53700.0,39.6372,39.657,39.5513,39.6108,53700.0
2006-06-28 15:00:00,59.92,60.14,59.92,60.14,58500.0,39.6041,39.7496,39.6041,39.7496,58500.0
2006-06-28 15:05:00,60.14,60.14,59.87,59.93,55800.0,39.7496,39.7496,39.5711,39.6108,55800.0
2006-06-28 15:10:00,59.93,60.02,59.88,59.99,53000.0,39.6108,39.6702,39.5777,39.6504,53000.0
2006-06-28 15:15:00,59.99,60.0,59.92,59.96,62500.0,39.6504,39.657,39.6041,39.6306,62500.0
2006-06-28 15:20:00,59.97,60.09,59.96,60.09,53900.0,39.6372,39.7165,39.6306,39.7165,53900.0
2006-06-28 15:25:00,60.09,60.16,60.05,60.15,76900.0,39.7165,39.7628,39.6901,39.7562,76900.0
2006-06-28 15:30:00,60.13,60.27,60.11,60.21,84900.0,39.7429,39.8355,39.7297,39.7958,84900.0
2006-06-28 15:35:00,60.21,60.37,60.19,60.37,77700.0,39.7958,39.9016,39.7826,39.9016,77700.0
2006-06-28 15:40:00,60.36,60.41,60.35,60.39,134700.0,39.895,39.928,39.8884,39.9148,134700.0
2006-06-28 15:45:00,60.39,60.41,60.32,60.4,197400.0,39.9148,39.928,39.8685,39.9214,197400.0
2006-06-28 15:50:00,60.41,60.55,60.33,60.53,246100.0,39.928,40.0205,39.8751,40.0073,246100.0
2006-06-28 15:55:00,60.54,60.7,60.53,60.66,327300.0,40.0139,40.1197,40.0073,40.0932,327300.0
2006-06-29 09:30:00,61.59,61.81,61.59,61.81,202500.0,40.7079,40.8533,40.7079,40.8533,202500.0
2006-06-29 09:35:00,61.79,61.81,61.55,61.63,130000.0,40.8401,40.8533,40.6815,40.7344,130000.0
2006-06-29 09:40:00,61.63,61.66,61.33,61.53,131600.0,40.7344,40.7542,40.5361,40.6683,131600.0
2006-06-29 09:45:00,61.53,61.74,61.46,61.71,129500.0,40.6683,40.8071,40.622,40.7872,129500.0
2006-06-29 09:50:00,61.71,61.82,61.68,61.77,139500.0,40.7872,40.8599,40.7674,40.8269,139500.0
2006-06-29 09:55:00,61.77,61.88,61.75,61.83,122300.0,40.8269,40.8996,40.8137,40.8666,122300.0
2006-06-29 10:00:00,61.82,61.97,61.82,61.97,178100.0,40.8599,40.9591,40.8599,40.9591,178100.0
2006-06-29 10:05:00,61.97,62.12,61.97,62.03,215000.0,40.9591,41.0582,40.9591,40.9987,215000.0
2006-06-29 10:10:00,62.0,62.02,61.64,61.64,171300.0,40.9789,40.9921,40.741,40.741,171300.0
2006-06-29 10:15:00,61.65,61.7,61.55,61.62,181000.0,40.7476,40.7806,40.6815,40.7278,181000.0
2006-06-29 10:20:00,61.63,61.65,61.5,61.65,107900.0,40.7344,40.7476,40.6484,40.7476,107900.0
2006-06-29 10:25:00,61.64,61.98,61.64,61.95,117500.0,40.741,40.9657,40.741,40.9459,117500.0
2006-06-29 10:30:00,61.97,61.97,61.72,61.76,165900.0,40.9591,40.9591,40.7939,40.8203,165900.0
2006-06-29 10:35:00,61.77,62.0,61.74,62.0,194900.0,40.8269,40.9789,40.8071,40.9789,194900.0
2006-06-29 10:40:00,62.01,62.19,62.0,62.0,116600.0,40.9855,41.1045,40.9789,40.9789,116600.0
2006-06-29 10:45:00,61.99,62.03,61.86,61.96,127500.0,40.9723,40.9987,40.8864,40.9525,127500.0
2006-06-29 10:50:00,61.95,61.97,61.76,61.86,94400.0,40.9459,40.9591,40.8203,40.8864,94400.0
2006-06-29 10:55:00,61.87,62.19,61.85,62.19,129500.0,40.893,41.1045,40.8798,41.1045,129500.0
2006-06-29 11:00:00,62.19,62.44,62.19,62.4,146600.0,41.1045,41.2697,41.1045,41.2433,146600.0
2006-06-29 11:05:00,62.42,62.43,62.22,62.29,131300.0,41.2565,41.2631,41.1243,41.1706,131300.0
2006-06-29 11:10:00,62.3,62.37,62.25,62.32,97800.0,41.1772,41.2235,41.1442,41.1904,97800.0
2006-06-29 11:15:00,62.33,62.4,62.32,62.38,81400.0,41.197,41.2433,41.1904,41.2301,81400.0
2006-06-29 11:20:00,62.38,62.54,62.38,62.4,107200.0,41.2301,41.3358,41.2301,41.2433,107200.0
2006-06-29 11:25:00,62.39,62.39,62.24,62.29,92200.0,41.2367,41.2367,41.1375,41.1706,92200.0
2006-06-29 11:30:00,62.32,62.36,62.19,62.23,66400.0,41.1904,41.2169,41.1045,41.1309,66400.0
2006-06-29 11:35:00,62.23,62.34,62.13,62.34,190200.0,41.1309,41.2036,41.0648,41.2036,190200.0
2006-06-29 11:40:00,62.33,62.5,62.33,62.46,163100.0,41.197,41.3094,41.197,41.283,163100.0
2006-06-29 11:45:00,62.47,62.49,62.36,62.48,255200.0,41.2896,41.3028,41.2169,41.2962,255200.0
2006-06-29 11:50:00,62.48,62.56,62.46,62.48,92600.0,41.2962,41.3491,41.283,41.2962,92600.0
2006-06-29 11:55:00,62.48,62.49,62.43,62.43,114600.0,41.2962,41.3028,41.2631,41.2631,114600.0
2006-06-29 12:00:00,62.42,62.47,62.37,62.38,152600.0,41.2565,41.2896,41.2235,41.2301,152600.0
2006-06-29 12:05:00,62.38,62.47,62.36,62.45,83400.0,41.2301,41.2896,41.2169,41.2763,83400.0
2006-06-29 12:10:00,62.46,62.56,62.45,62.48,81700.0,41.283,41.3491,41.2763,41.2962,81700.0
2006-06-29 12:15:00,62.48,62.48,62.39,62.44,81100.0,41.2962,41.2962,41.2367,41.2697,81100.0
2006-06-29 12:20:00,62.44,62.46,62.34,62.39,60300.0,41.2697,41.283,41.2036,41.2367,60300.0
2006-06-29 12:25:00,62.39,62.4,62.35,62.38,52400.0,41.2367,41.2433,41.2103,41.2301,52400.0
2006-06-29 12:30:00,62.39,62.39,62.3,62.35,46400.0,41.2367,41.2367,41.1772,41.2103,46400.0
2006-06-29 12:35:00,62.35,62.39,62.32,62.34,43500.0,41.2103,41.2367,41.1904,41.2036,43500.0
2006-06-29 12:40:00,62.35,62.36,62.31,62.32,50700.0,41.2103,41.2169,41.1838,41.1904,50700.0
2006-06-29 12:45:00,62.33,62.34,62.19,62.19,50000.0,41.197,41.2036,41.1045,41.1045,50000.0
2006-06-29 12:50:00,62.2,62.31,62.18,62.3,51900.0,41.1111,41.1838,41.0979,41.1772,51900.0
2006-06-29 12:55:00,62.29,62.38,62.27,62.31,59500.0,41.1706,41.2301,41.1574,41.1838,59500.0
2006-06-29 13:00:00,62.33,62.35,62.27,62.33,50400.0,41.197,41.2103,41.1574,41.197,50400.0
2006-06-29 13:05:00,62.34,62.36,62.27,62.33,50800.0,41.2036,41.2169,41.1574,41.197,50800.0
2006-06-29 13:10:00,62.33,62.4,62.26,62.28,41500.0,41.197,41.2433,41.1508,41.164,41500.0
2006-06-29 13:15:00,62.27,62.28,62.19,62.25,43800.0,41.1574,41.164,41.1045,41.1442,43800.0
2006-06-29 13:20:00,62.26,62.3,62.14,62.14,42300.0,41.1508,41.1772,41.0715,41.0715,42300.0
2006-06-29 13:25:00,62.14,62.15,62.09,62.11,57200.0,41.0715,41.0781,41.0384,41.0516,57200.0
2006-06-29 13:30:00,62.11,62.13,62.04,62.07,43300.0,41.0516,41.0648,41.0054,41.0252,43300.0
2006-06-29 13:35:00,62.07,62.07,61.97,61.99,42100.0,41.0252,41.0252,40.9591,40.9723,42100.0
2006-06-29 13:40:00,61.97,62.11,61.97,62.11,52100.0,40.9591,41.0516,40.9591,41.0516,52100.0
2006-06-29 13:45:00,62.11,62.15,62.02,62.03,44800.0,41.0516,41.0781,40.9921,40.9987,44800.0
2006-06-29 13:50:00,62.03,62.15,62.01,62.14,106800.0,40.9987,41.0781,40.9855,41.0715,106800.0
2006-06-29 13:55:00,62.14,62.26,62.12,62.26,56000.0,41.0715,41.1508,41.0582,41.1508,56000.0
2006-06-29 14:00:00,62.26,62.36,62.25,62.27,62100.0,41.1508,41.2169,41.1442,41.1574,62100.0
2006-06-29 14:05:00,62.25,62.37,62.24,62.33,53300.0,41.1442,41.2235,41.1375,41.197,53300.0
2006-06-29 14:10:00,62.31,62.36,62.21,62.36,66200.0,41.1838,41.2169,41.1177,41.2169,66200.0
2006-06-29 14:15:00,62.37,62.67,62.32,62.64,119100.0,41.2235,41.4218,41.1904,41.4019,119100.0
2006-06-29 14:20:00,62.64,62.99,62.56,62.92,156200.0,41.4019,41.6333,41.3491,41.587,156200.0
2006-06-29 14:25:00,62.9,62.95,62.66,62.68,179000.0,41.5738,41.6068,41.4151,41.4284,179000.0
2006-06-29 14:30:00,62.69,62.7,62.44,62.51,137800.0,41.435,41.4416,41.2697,41.316,137800.0
2006-06-29 14:35:00,62.5,62.78,62.47,62.74,164100.0,41.3094,41.4945,41.2896,41.468,164100.0
2006-06-29 14:40:00,62.72,62.85,62.66,62.78,160100.0,41.4548,41.5407,41.4151,41.4945,160100.0
2006-06-29 14:45:00,62.78,63.0,62.72,62.94,188500.0,41.4945,41.6399,41.4548,41.6002,188500.0
2006-06-29 14:50:00,62.93,63.0,62.87,63.0,137000.0,41.5936,41.6399,41.5539,41.6399,137000.0
2006-06-29 14:55:00,62.99,63.0,62.85,62.91,132200.0,41.6333,41.6399,41.5407,41.5804,132200.0
2006-06-29 15:00:00,62.9,63.05,62.88,62.95,155400.0,41.5738,41.6729,41.5606,41.6068,155400.0
2006-06-29 15:05:00,62.95,63.12,62.92,63.12,106900.0,41.6068,41.7192,41.587,41.7192,106900.0
2006-06-29 15:10:00,63.1,63.2,63.02,63.07,137200.0,41.706,41.7721,41.6531,41.6861,137200.0
2006-06-29 15:15:00,63.1,63.27,63.07,63.27,107800.0,41.706,41.8183,41.6861,41.8183,107800.0
2006-06-29 15:20:00,63.27,63.27,63.15,63.21,113800.0,41.8183,41.8183,41.739,41.7787,113800.0
2006-06-29 15:25:00,63.21,63.47,63.21,63.46,171500.0,41.7787,41.9505,41.7787,41.9439,171500.0
2006-06-29 15:30:00,63.46,63.48,63.31,63.39,204900.0,41.9439,41.9571,41.8448,41.8976,204900.0
2006-06-29 15:35:00,63.39,63.43,63.29,63.41,180500.0,41.8976,41.9241,41.8315,41.9109,180500.0
2006-06-29 15:40:00,63.41,63.56,63.41,63.56,167900.0,41.9109,42.01,41.9109,42.01,167900.0
2006-06-29 15:45:00,63.56,63.86,63.54,63.86,288800.0,42.01,42.2083,41.9968,42.2083,288800.0
2006-06-29 15:50:00,63.86,64.04,63.86,63.94,407600.0,42.2083,42.3273,42.2083,42.2612,407600.0
2006-06-29 15:55:00,63.95,64.19,63.94,64.12,530200.0,42.2678,42.4264,42.2612,42.3801,530200.0
2006-06-30 09:30:00,64.42,64.56,64.39,64.56,142900.0,42.5784,42.671,42.5586,42.671,142900.0
2006-06-30 09:35:00,64.42,64.59,64.3,64.54,158700.0,42.5784,42.6908,42.4991,42.6577,158700.0
2006-06-30 09:40:00,64.54,64.74,64.53,64.57,152200.0,42.6577,42.7899,42.6511,42.6776,152200.0
2006-06-30 09:45:00,64.54,64.6,64.11,64.36,249200.0,42.6577,42.6974,42.3735,42.5388,249200.0
2006-06-30 09:50:00,64.33,64.43,64.15,64.23,198300.0,42.5189,42.585,42.4,42.4528,198300.0
2006-06-30 09:55:00,64.24,64.31,64.16,64.21,144500.0,42.4594,42.5057,42.4066,42.4396,144500.0
2006-06-30 10:00:00,64.19,64.25,63.99,64.17,128600.0,42.4264,42.4661,42.2942,42.4132,128600.0
2006-06-30 10:05:00,64.17,64.24,64.0,64.17,126300.0,42.4132,42.4594,42.3008,42.4132,126300.0
2006-06-30 10:10:00,64.14,64.36,64.11,64.33,135700.0,42.3934,42.5388,42.3735,42.5189,135700.0
2006-06-30 10:15:00,64.31,64.35,64.15,64.31,129600.0,42.5057,42.5322,42.4,42.5057,129600.0
2006-06-30 10:20:00,64.28,64.46,64.18,64.37,94800.0,42.4859,42.6049,42.4198,42.5454,94800.0
2006-06-30 10:25:00,64.37,64.52,64.29,64.52,74900.0,42.5454,42.6445,42.4925,42.6445,74900.0
2006-06-30 10:30:00,64.51,64.68,64.46,64.64,123300.0,42.6379,42.7503,42.6049,42.7238,123300.0
2006-06-30 10:35:00,64.63,64.84,64.62,64.76,99300.0,42.7172,42.856,42.7106,42.8031,99300.0
2006-06-30 10:40:00,64.78,64.95,64.76,64.93,133000.0,42.8164,42.9287,42.8031,42.9155,133000.0
2006-06-30 10:45:00,64.94,65.22,64.94,65.09,201000.0,42.9221,43.1072,42.9221,43.0213,201000.0
2006-06-30 10:50:00,65.09,65.18,65.0,65.04,148100.0,43.0213,43.0807,42.9618,42.9882,148100.0
2006-06-30 10:55:00,65.05,65.22,65.0,65.19,106400.0,42.9948,43.1072,42.9618,43.0873,106400.0
2006-06-30 11:00:00,65.2,65.37,65.18,65.3,148400.0,43.094,43.2063,43.0807,43.1601,148400.0
2006-06-30 11:05:00,65.32,65.39,65.23,65.26,133900.0,43.1733,43.2195,43.1138,43.1336,133900.0
2006-06-30 11:10:00,65.28,65.3,65.09,65.24,137800.0,43.1468,43.1601,43.0213,43.1204,137800.0
2006-06-30 11:15:00,65.26,65.42,65.2,65.21,125400.0,43.1336,43.2394,43.094,43.1006,125400.0
2006-06-30 11:20:00,65.21,65.29,65.11,65.27,98400.0,43.1006,43.1534,43.0345,43.1402,98400.0
2006-06-30 11:25:00,65.26,65.35,64.94,64.95,89600.0,43.1336,43.1931,42.9221,42.9287,89600.0
2006-06-30 11:30:00,64.92,65.02,64.84,64.97,84000.0,42.9089,42.975,42.856,42.9419,84000.0
2006-06-30 11:35:00,64.97,64.97,64.78,64.86,84100.0,42.9419,42.9419,42.8164,42.8692,84100.0
2006-06-30 11:40:00,64.85,65.0,64.85,65.0,84000.0,42.8626,42.9618,42.8626,42.9618,84000.0
2006-06-30 11:45:00,65.0,65.21,65.0,65.21,64900.0,42.9618,43.1006,42.9618,43.1006,64900.0
2006-06-30 11:50:00,65.21,65.3,65.18,65.3,72700.0,43.1006,43.1601,43.0807,43.1601,72700.0
2006-06-30 11:55:00,65.3,65.47,65.29,65.46,72600.0,43.1601,43.2724,43.1534,43.2658,72600.0
2006-06-30 12:00:00,65.45,65.5,65.39,65.44,71700.0,43.2592,43.2922,43.2195,43.2526,71700.0
2006-06-30 12:05:00,65.44,65.52,65.37,65.52,66600.0,43.2526,43.3055,43.2063,43.3055,66600.0
2006-06-30 12:10:00,65.52,65.59,65.5,65.56,187200.0,43.3055,43.3517,43.2922,43.3319,187200.0
2006-06-30 12:15:00,65.56,65.56,65.37,65.37,193900.0,43.3319,43.3319,43.2063,43.2063,193900.0
2006-06-30 12:20:00,65.38,65.41,65.28,65.32,50500.0,43.2129,43.2328,43.1468,43.1733,50500.0
2006-06-30 12:25:00,65.33,65.34,65.21,65.29,46300.0,43.1799,43.1865,43.1006,43.1534,46300.0
2006-06-30 12:30:00,65.29,65.41,65.27,65.37,45600.0,43.1534,43.2328,43.1402,43.2063,45600.0
2006-06-30 12:35:00,65.35,65.36,65.3,65.31,38500.0,43.1931,43.1997,43.1601,43.1667,38500.0
2006-06-30 12:40:00,65.31,65.35,65.29,65.34,26800.0,43.1667,43.1931,43.1534,43.1865,26800.0
2006-06-30 12:45:00,65.34,65.38,65.3,65.31,33400.0,43.1865,43.2129,43.1601,43.1667,33400.0
2006-06-30 12:50:00,65.32,65.32,65.21,65.24,110800.0,43.1733,43.1733,43.1006,43.1204,110800.0
2006-06-30 12:55:00,65.23,65.3,65.12,65.3,36500.0,43.1138,43.1601,43.0411,43.1601,36500.0
2006-06-30 13:00:00,65.29,65.38,65.26,65.35,67700.0,43.1534,43.2129,43.1336,43.1931,67700.0
2006-06-30 13:05:00,65.35,65.39,65.3,65.34,51800.0,43.1931,43.2195,43.1601,43.1865,51800.0
2006-06-30 13:10:00,65.34,65.34,65.2,65.26,39500.0,43.1865,43.1865,43.094,43.1336,39500.0
2006-06-30 13:15:00,65.25,65.32,65.13,65.14,58900.0,43.127,43.1733,43.0477,43.0543,58900.0
2006-06-30 13:20:00,65.14,65.2,65.05,65.2,52500.0,43.0543,43.094,42.9948,43.094,52500.0
2006-06-30 13:25:00,65.19,65.22,65.14,65.16,41100.0,43.0873,43.1072,43.0543,43.0675,41100.0
2006-06-30 13:30:00,65.16,65.19,65.11,65.17,131400.0,43.0675,43.0873,43.0345,43.0741,131400.0
2006-06-30 13:35:00,65.17,65.24,65.16,65.21,41300.0,43.0741,43.1204,43.0675,43.1006,41300.0
2006-06-30 13:40:00,65.18,65.19,65.12,65.14,59400.0,43.0807,43.0873,43.0411,43.0543,59400.0
2006-06-30 13:45:00,65.15,65.22,65.14,65.21,49700.0,43.0609,43.1072,43.0543,43.1006,49700.0
2006-06-30 13:50:00,65.21,65.24,65.18,65.21,61300.0,43.1006,43.1204,43.0807,43.1006,61300.0
2006-06-30 13:55:00,65.2,65.21,65.12,65.15,38100.0,43.094,43.1006,43.0411,43.0609,38100.0
2006-06-30 14:00:00,65.15,65.17,65.09,65.15,50900.0,43.0609,43.0741,43.0213,43.0609,50900.0
2006-06-30 14:05:00,65.14,65.28,65.14,65.26,64300.0,43.0543,43.1468,43.0543,43.1336,64300.0
2006-06-30 14:10:00,65.26,65.33,65.24,65.33,56700.0,43.1336,43.1799,43.1204,43.1799,56700.0
2006-06-30 14:15:00,65.33,65.33,65.26,65.28,65100.0,43.1799,43.1799,43.1336,43.1468,65100.0
2006-06-30 14:20:00,65.27,65.32,65.2,65.32,58800.0,43.1402,43.1733,43.094,43.1733,58800.0
2006-06-30 14:25:00,65.32,65.36,65.21,65.25,80500.0,43.1733,43.1997,43.1006,43.127,80500.0
2006-06-30 14:30:00,65.23,65.25,65.2,65.25,38600.0,43.1138,43.127,43.094,43.127,38600.0
2006-06-30 14:35:00,65.23,65.31,65.23,65.27,47700.0,43.1138,43.1667,43.1138,43.1402,47700.0
2006-06-30 14:40:00,65.27,65.31,65.25,65.31,55700.0,43.1402,43.1667,43.127,43.1667,55700.0
2006-06-30 14:45:00,65.3,65.32,65.27,65.3,40200.0,43.1601,43.1733,43.1402,43.1601,40200.0
2006-06-30 14:50:00,65.3,65.41,65.29,65.41,54300.0,43.1601,43.2328,43.1534,43.2328,54300.0
2006-06-30 14:55:00,65.41,65.54,65.38,65.49,68600.0,43.2328,43.3187,43.2129,43.2856,68600.0
2006-06-30 15:00:00,65.48,65.49,65.37,65.43,54800.0,43.279,43.2856,43.2063,43.246,54800.0
2006-06-30 15:05:00,65.45,65.52,65.45,65.49,91000.0,43.2592,43.3055,43.2592,43.2856,91000.0
2006-06-30 15:10:00,65.49,65.51,65.3,65.37,107400.0,43.2856,43.2989,43.1601,43.2063,107400.0
2006-06-30 15:15:00,65.36,65.37,65.28,65.29,76600.0,43.1997,43.2063,43.1468,43.1534,76600.0
2006-06-30 15:20:00,65.29,65.33,65.28,65.32,76200.0,43.1534,43.1799,43.1468,43.1733,76200.0
2006-06-30 15:25:00,65.32,65.32,65.2,65.22,85100.0,43.1733,43.1733,43.094,43.1072,85100.0
2006-06-30 15:30:00,65.22,65.24,65.08,65.13,66200.0,43.1072,43.1204,43.0146,43.0477,66200.0
2006-06-30 15:35:00,65.12,65.19,65.07,65.1,73900.0,43.0411,43.0873,43.008,43.0279,73900.0
2006-06-30 15:40:00,65.08,65.15,65.08,65.11,84000.0,43.0146,43.0609,43.0146,43.0345,84000.0
2006-06-30 15:45:00,65.11,65.33,65.11,65.31,141400.0,43.0345,43.1799,43.0345,43.1667,141400.0
2006-06-30 15:50:00,65.32,65.43,65.3,65.38,157700.0,43.1733,43.246,43.1601,43.2129,157700.0
2006-06-30 15:55:00,65.37,65.4,65.12,65.12,196000.0,43.2063,43.2261,43.0411,43.0411,196000.0
2006-07-03 09:30:00,64.9,64.98,64.85,64.98,118700.0,42.8957,42.9486,42.8626,42.9486,118700.0
2006-07-03 09:35:00,64.94,64.99,64.79,64.94,88000.0,42.9221,42.9552,42.823,42.9221,88000.0
2006-07-03 09:40:00,64.94,65.11,64.86,64.98,101000.0,42.9221,43.0345,42.8692,42.9486,101000.0
2006-07-03 09:45:00,64.97,65.19,64.93,65.15,84500.0,42.9419,43.0873,42.9155,43.0609,84500.0
2006-07-03 09:50:00,65.13,65.18,64.96,64.98,109700.0,43.0477,43.0807,42.9353,42.9486,109700.0
2006-07-03 09:55:00,65.02,65.05,64.91,65.0,65600.0,42.975,42.9948,42.9023,42.9618,65600.0
2006-07-03 10:00:00,65.0,65.01,64.81,64.82,103900.0,42.9618,42.9684,42.8362,42.8428,103900.0
2006-07-03 10:05:00,64.84,64.85,64.73,64.78,114900.0,42.856,42.8626,42.7833,42.8164,114900.0
2006-07-03 10:10:00,64.78,64.82,64.72,64.77,80000.0,42.8164,42.8428,42.7767,42.8098,80000.0
2006-07-03 10:15:00,64.78,64.97,64.78,64.92,42200.0,42.8164,42.9419,42.8164,42.9089,42200.0
2006-07-03 10:20:00,64.92,65.06,64.87,65.06,53000.0,42.9089,43.0014,42.8758,43.0014,53000.0
2006-07-03 10:25:00,65.06,65.08,65.0,65.06,74100.0,43.0014,43.0146,42.9618,43.0014,74100.0
2006-07-03 10:30:00,65.06,65.26,65.05,65.22,101500.0,43.0014,43.1336,42.9948,43.1072,101500.0
2006-07-03 10:35:00,65.21,65.22,65.08,65.15,89000.0,43.1006,43.1072,43.0146,43.0609,89000.0
2006-07-03 10:40:00,65.15,65.17,65.13,65.16,31900.0,43.0609,43.0741,43.0477,43.0675,31900.0
2006-07-03 10:45:00,65.15,65.16,65.1,65.14,86700.0,43.0609,43.0675,43.0279,43.0543,86700.0
2006-07-03 10:50:00,65.14,65.15,65.12,65.14,24100.0,43.0543,43.0609,43.0411,43.0543,24100.0
2006-07-03 10:55:00,65.15,65.15,65.01,65.02,43600.0,43.0609,43.0609,42.9684,42.975,43600.0
2006-07-03 11:00:00,65.01,65.14,65.01,65.13,62700.0,42.9684,43.0543,42.9684,43.0477,62700.0
2006-07-03 11:05:00,65.13,65.19,65.11,65.19,45500.0,43.0477,43.0873,43.0345,43.0873,45500.0
2006-07-03 11:10:00,65.18,65.31,65.18,65.31,44500.0,43.0807,43.1667,43.0807,43.1667,44500.0
2006-07-03 11:15:00,65.31,65.33,65.27,65.28,73300.0,43.1667,43.1799,43.1402,43.1468,73300.0
2006-07-03 11:20:00,65.28,65.28,65.18,65.25,41700.0,43.1468,43.1468,43.0807,43.127,41700.0
2006-07-03 11:25:00,65.25,65.29,65.23,65.27,40500.0,43.127,43.1534,43.1138,43.1402,40500.0
2006-07-03 11:30:00,65.19,65.28,65.19,65.21,193500.0,43.0873,43.1468,43.0873,43.1006,193500.0
2006-07-03 11:35:00,65.22,65.23,65.16,65.2,107300.0,43.1072,43.1138,43.0675,43.094,107300.0
2006-07-03 11:40:00,65.2,65.21,65.1,65.18,70200.0,43.094,43.1006,43.0279,43.0807,70200.0
2006-07-03 11:45:00,65.18,65.21,65.15,65.17,62600.0,43.0807,43.1006,43.0609,43.0741,62600.0
2006-07-03 11:50:00,65.18,65.23,65.15,65.19,54100.0,43.0807,43.1138,43.0609,43.0873,54100.0
2006-07-03 11:55:00,65.18,65.24,65.17,65.24,41100.0,43.0807,43.1204,43.0741,43.1204,41100.0
2006-07-03 12:00:00,65.24,65.28,65.22,65.24,30200.0,43.1204,43.1468,43.1072,43.1204,30200.0
2006-07-03 12:05:00,65.24,65.24,65.18,65.2,47000.0,43.1204,43.1204,43.0807,43.094,47000.0
2006-07-03 12:10:00,65.2,65.21,65.16,65.2,47400.0,43.094,43.1006,43.0675,43.094,47400.0
2006-07-03 12:15:00,65.2,65.23,65.19,65.23,55000.0,43.094,43.1138,43.0873,43.1138,55000.0
2006-07-03 12:20:00,65.23,65.24,65.14,65.15,115000.0,43.1138,43.1204,43.0543,43.0609,115000.0
2006-07-03 12:25:00,65.15,65.22,65.14,65.21,111100.0,43.0609,43.1072,43.0543,43.1006,111100.0
2006-07-03 12:30:00,65.19,65.24,65.11,65.19,63400.0,43.0873,43.1204,43.0345,43.0873,63400.0
2006-07-03 12:35:00,65.18,65.23,65.16,65.23,62200.0,43.0807,43.1138,43.0675,43.1138,62200.0
2006-07-03 12:40:00,65.23,65.28,65.21,65.28,56300.0,43.1138,43.1468,43.1006,43.1468,56300.0
2006-07-03 12:45:00,65.28,65.41,65.27,65.35,68300.0,43.1468,43.2328,43.1402,43.1931,68300.0
2006-07-03 12:50:00,65.35,65.36,65.27,65.31,50000.0,43.1931,43.1997,43.1402,43.1667,50000.0
2006-07-03 12:55:00,65.3,65.38,65.3,65.36,69300.0,43.1601,43.2129,43.1601,43.1997,69300.0
2006-07-03 13:00:00,65.35,65.35,65.35,65.35,24500.0,43.1931,43.1931,43.1931,43.1931,24500.0
2006-07-03 13:05:00,65.35,65.35,65.35,65.35,0.0,43.1931,43.1931,43.1931,43.1931,0.0
2006-07-03 13:10:00,65.45,65.45,65.45,65.45,200.0,43.2592,43.2592,43.2592,43.2592,200.0
2006-07-03 13:15:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:20:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:25:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:30:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:35:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:40:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:45:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:50:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:55:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:00:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:05:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:10:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:15:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:20:00,65.36,65.36,65.36,65.36,300.0,43.1997,43.1997,43.1997,43.1997,300.0
2006-07-03 14:25:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:30:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:35:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:40:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:45:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:50:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:55:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:00:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:05:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:10:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:15:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:20:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:25:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:30:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:35:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:40:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:45:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:50:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:55:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-05 09:30:00,65.3,65.3,64.6,64.67,208700.0,43.1601,43.1601,42.6974,42.7437,208700.0
2006-07-05 09:35:00,64.66,64.7,64.31,64.4,161900.0,42.737,42.7635,42.5057,42.5652,161900.0
2006-07-05 09:40:00,64.39,64.54,64.07,64.18,107200.0,42.5586,42.6577,42.3471,42.4198,107200.0
2006-07-05 09:45:00,64.12,64.26,64.0,64.08,150400.0,42.3801,42.4727,42.3008,42.3537,150400.0
2006-07-05 09:50:00,64.1,64.19,64.0,64.02,73100.0,42.3669,42.4264,42.3008,42.314,73100.0
2006-07-05 09:55:00,64.03,64.03,63.79,64.0,124400.0,42.3206,42.3206,42.162,42.3008,124400.0
2006-07-05 10:00:00,64.01,64.08,63.83,63.83,90300.0,42.3074,42.3537,42.1885,42.1885,90300.0
2006-07-05 10:05:00,63.81,63.9,63.64,63.84,127700.0,42.1752,42.2347,42.0629,42.1951,127700.0
2006-07-05 10:10:00,63.84,63.84,63.68,63.74,99600.0,42.1951,42.1951,42.0893,42.129,99600.0
2006-07-05 10:15:00,63.75,63.82,63.57,63.77,97400.0,42.1356,42.1818,42.0166,42.1488,97400.0
2006-07-05 10:20:00,63.8,64.06,63.74,63.93,79200.0,42.1686,42.3405,42.129,42.2546,79200.0
2006-07-05 10:25:00,63.92,64.13,63.91,64.01,97600.0,42.2479,42.3867,42.2413,42.3074,97600.0
2006-07-05 10:30:00,64.02,64.15,63.94,64.01,73500.0,42.314,42.4,42.2612,42.3074,73500.0
2006-07-05 10:35:00,64.1,64.1,63.92,63.92,97700.0,42.3669,42.3669,42.2479,42.2479,97700.0
2006-07-05 10:40:00,63.9,63.95,63.76,63.79,123400.0,42.2347,42.2678,42.1422,42.162,123400.0
2006-07-05 10:45:00,63.78,63.81,63.7,63.7,89000.0,42.1554,42.1752,42.1025,42.1025,89000.0
2006-07-05 10:50:00,63.71,63.75,63.67,63.68,68700.0,42.1091,42.1356,42.0827,42.0893,68700.0
2006-07-05 10:55:00,63.67,63.69,63.57,63.57,136700.0,42.0827,42.0959,42.0166,42.0166,136700.0
2006-07-05 11:00:00,63.58,63.69,63.44,63.64,114200.0,42.0232,42.0959,41.9307,42.0629,114200.0
2006-07-05 11:05:00,63.65,63.69,63.5,63.5,83500.0,42.0695,42.0959,41.9703,41.9703,83500.0
2006-07-05 11:10:00,63.5,63.59,63.48,63.5,58300.0,41.9703,42.0298,41.9571,41.9703,58300.0
2006-07-05 11:15:00,63.55,63.56,63.44,63.48,46900.0,42.0034,42.01,41.9307,41.9571,46900.0
2006-07-05 11:20:00,63.47,63.55,63.4,63.43,49600.0,41.9505,42.0034,41.9042,41.9241,49600.0
2006-07-05 11:25:00,63.4,63.47,63.27,63.3,64000.0,41.9042,41.9505,41.8183,41.8382,64000.0
2006-07-05 11:30:00,63.31,63.6,63.29,63.6,68800.0,41.8448,42.0364,41.8315,42.0364,68800.0
2006-07-05 11:35:00,63.61,63.78,63.6,63.77,131900.0,42.043,42.1554,42.0364,42.1488,131900.0
2006-07-05 11:40:00,63.78,63.99,63.78,63.82,104800.0,42.1554,42.2942,42.1554,42.1818,104800.0
2006-07-05 11:45:00,63.82,63.99,63.76,63.96,102600.0,42.1818,42.2942,42.1422,42.2744,102600.0
2006-07-05 11:50:00,63.96,64.02,63.88,63.94,63600.0,42.2744,42.314,42.2215,42.2612,63600.0
2006-07-05 11:55:00,63.92,64.17,63.89,64.05,82600.0,42.2479,42.4132,42.2281,42.3339,82600.0
2006-07-05 12:00:00,64.04,64.05,63.95,64.01,63000.0,42.3273,42.3339,42.2678,42.3074,63000.0
2006-07-05 12:05:00,64.0,64.2,63.96,64.18,57000.0,42.3008,42.433,42.2744,42.4198,57000.0
2006-07-05 12:10:00,64.17,64.45,64.17,64.45,95800.0,42.4132,42.5982,42.4132,42.5982,95800.0
2006-07-05 12:15:00,64.46,64.55,64.37,64.37,88500.0,42.6049,42.6643,42.5454,42.5454,88500.0
2006-07-05 12:20:00,64.37,64.41,64.35,64.37,78000.0,42.5454,42.5718,42.5322,42.5454,78000.0
2006-07-05 12:25:00,64.37,64.46,64.37,64.37,72400.0,42.5454,42.6049,42.5454,42.5454,72400.0
2006-07-05 12:30:00,64.39,64.44,64.25,64.25,43500.0,42.5586,42.5916,42.4661,42.4661,43500.0
2006-07-05 12:35:00,64.25,64.27,64.12,64.16,80300.0,42.4661,42.4793,42.3801,42.4066,80300.0
2006-07-05 12:40:00,64.16,64.31,64.16,64.29,57700.0,42.4066,42.5057,42.4066,42.4925,57700.0
2006-07-05 12:45:00,64.29,64.4,64.29,64.35,32400.0,42.4925,42.5652,42.4925,42.5322,32400.0
2006-07-05 12:50:00,64.33,64.34,64.22,64.32,34300.0,42.5189,42.5255,42.4462,42.5123,34300.0
2006-07-05 12:55:00,64.32,64.41,64.3,64.34,47300.0,42.5123,42.5718,42.4991,42.5255,47300.0
2006-07-05 13:00:00,64.35,64.63,64.35,64.51,122100.0,42.5322,42.7172,42.5322,42.6379,122100.0
2006-07-05 13:05:00,64.5,64.51,64.39,64.4,67800.0,42.6313,42.6379,42.5586,42.5652,67800.0
2006-07-05 13:10:00,64.41,64.6,64.4,64.58,85200.0,42.5718,42.6974,42.5652,42.6842,85200.0
2006-07-05 13:15:00,64.57,64.67,64.52,64.67,108300.0,42.6776,42.7437,42.6445,42.7437,108300.0
2006-07-05 13:20:00,64.68,64.69,64.54,64.65,153000.0,42.7503,42.7569,42.6577,42.7304,153000.0
2006-07-05 13:25:00,64.66,64.8,64.62,64.63,78600.0,42.737,42.8296,42.7106,42.7172,78600.0
2006-07-05 13:30:00,64.64,64.84,64.63,64.74,69700.0,42.7238,42.856,42.7172,42.7899,69700.0
2006-07-05 13:35:00,64.75,65.02,64.71,65.0,98400.0,42.7965,42.975,42.7701,42.9618,98400.0
2006-07-05 13:40:00,64.98,65.08,64.97,65.01,97300.0,42.9486,43.0146,42.9419,42.9684,97300.0
2006-07-05 13:45:00,65.0,65.03,64.88,65.02,81100.0,42.9618,42.9816,42.8825,42.975,81100.0
2006-07-05 13:50:00,65.02,65.02,64.94,65.0,69800.0,42.975,42.975,42.9221,42.9618,69800.0
2006-07-05 13:55:00,65.0,65.0,64.85,64.98,62200.0,42.9618,42.9618,42.8626,42.9486,62200.0
2006-07-05 14:00:00,64.97,65.01,64.9,65.0,63500.0,42.9419,42.9684,42.8957,42.9618,63500.0
2006-07-05 14:05:00,65.0,65.05,64.94,65.05,49300.0,42.9618,42.9948,42.9221,42.9948,49300.0
2006-07-05 14:10:00,65.05,65.06,64.85,64.92,49500.0,42.9948,43.0014,42.8626,42.9089,49500.0
2006-07-05 14:15:00,64.91,64.92,64.8,64.85,34600.0,42.9023,42.9089,42.8296,42.8626,34600.0
2006-07-05 14:20:00,64.83,64.93,64.8,64.82,46100.0,42.8494,42.9155,42.8296,42.8428,46100.0
2006-07-05 14:25:00,64.81,64.91,64.74,64.91,68300.0,42.8362,42.9023,42.7899,42.9023,68300.0
2006-07-05 14:30:00,64.91,64.97,64.85,64.96,58600.0,42.9023,42.9419,42.8626,42.9353,58600.0
2006-07-05 14:35:00,64.96,65.07,64.93,64.96,239900.0,42.9353,43.008,42.9155,42.9353,239900.0
2006-07-05 14:40:00,64.96,65.06,64.9,65.05,88100.0,42.9353,43.0014,42.8957,42.9948,88100.0
2006-07-05 14:45:00,65.04,65.05,64.84,64.88,66200.0,42.9882,42.9948,42.856,42.8825,66200.0
2006-07-05 14:50:00,64.88,64.89,64.7,64.74,104500.0,42.8825,42.8891,42.7635,42.7899,104500.0
2006-07-05 14:55:00,64.73,64.97,64.73,64.94,172100.0,42.7833,42.9419,42.7833,42.9221,172100.0
2006-07-05 15:00:00,64.93,64.94,64.62,64.67,92500.0,42.9155,42.9221,42.7106,42.7437,92500.0
2006-07-05 15:05:00,64.67,64.7,64.49,64.51,76200.0,42.7437,42.7635,42.6247,42.6379,76200.0
2006-07-05 15:10:00,64.5,64.7,64.49,64.53,75200.0,42.6313,42.7635,42.6247,42.6511,75200.0
2006-07-05 15:15:00,64.53,64.67,64.47,64.52,77100.0,42.6511,42.7437,42.6115,42.6445,77100.0
2006-07-05 15:20:00,64.51,64.63,64.45,64.61,62800.0,42.6379,42.7172,42.5982,42.704,62800.0
2006-07-05 15:25:00,64.62,64.62,64.51,64.6,65200.0,42.7106,42.7106,42.6379,42.6974,65200.0
2006-07-05 15:30:00,64.6,64.61,64.4,64.45,110800.0,42.6974,42.704,42.5652,42.5982,110800.0
2006-07-05 15:35:00,64.44,64.5,64.35,64.49,75200.0,42.5916,42.6313,42.5322,42.6247,75200.0
2006-07-05 15:40:00,64.49,64.52,64.38,64.5,83300.0,42.6247,42.6445,42.552,42.6313,83300.0
2006-07-05 15:45:00,64.51,64.92,64.5,64.9,92800.0,42.6379,42.9089,42.6313,42.8957,92800.0
2006-07-05 15:50:00,64.88,64.91,64.79,64.89,130800.0,42.8825,42.9023,42.823,42.8891,130800.0
2006-07-05 15:55:00,64.89,64.91,64.81,64.86,159600.0,42.8891,42.9023,42.8362,42.8692,159600.0
2006-07-06 09:30:00,64.72,64.72,64.72,64.72,0.0,42.7767,42.7767,42.7767,42.7767,0.0
2006-07-06 09:35:00,64.88,65.99,64.72,64.72,400.0,42.8825,43.6161,42.7767,42.7767,400.0
2006-07-06 09:40:00,64.87,65.14,64.72,64.94,337700.0,42.8758,43.0543,42.7767,42.9221,337700.0
2006-07-06 09:45:00,64.93,65.0,64.8,64.82,139400.0,42.9155,42.9618,42.8296,42.8428,139400.0
2006-07-06 09:50:00,64.84,65.32,64.8,65.2,122000.0,42.856,43.1733,42.8296,43.094,122000.0
2006-07-06 09:55:00,65.2,65.25,65.02,65.15,81200.0,43.094,43.127,42.975,43.0609,81200.0
2006-07-06 10:00:00,65.15,65.4,65.02,65.4,155200.0,43.0609,43.2261,42.975,43.2261,155200.0
2006-07-06 10:05:00,65.4,65.48,65.22,65.44,75200.0,43.2261,43.279,43.1072,43.2526,75200.0
2006-07-06 10:10:00,65.43,65.58,65.41,65.55,104900.0,43.246,43.3451,43.2328,43.3253,104900.0
2006-07-06 10:15:00,65.55,65.7,65.52,65.68,130400.0,43.3253,43.4244,43.3055,43.4112,130400.0
2006-07-06 10:20:00,65.67,65.76,65.64,65.76,153200.0,43.4046,43.4641,43.3848,43.4641,153200.0
2006-07-06 10:25:00,65.76,65.78,65.64,65.7,96800.0,43.4641,43.4773,43.3848,43.4244,96800.0
2006-07-06 10:30:00,65.71,65.71,64.96,65.25,214700.0,43.431,43.431,42.9353,43.127,214700.0
2006-07-06 10:35:00,65.25,65.44,65.03,65.26,132200.0,43.127,43.2526,42.9816,43.1336,132200.0
2006-07-06 10:40:00,65.27,65.67,65.23,65.23,118100.0,43.1402,43.4046,43.1138,43.1138,118100.0
2006-07-06 10:45:00,65.24,65.4,65.09,65.17,114600.0,43.1204,43.2261,43.0213,43.0741,114600.0
2006-07-06 10:50:00,65.17,65.25,64.9,64.9,259200.0,43.0741,43.127,42.8957,42.8957,259200.0
2006-07-06 10:55:00,64.9,64.92,64.75,64.78,175600.0,42.8957,42.9089,42.7965,42.8164,175600.0
2006-07-06 11:00:00,64.78,64.86,64.65,64.8,86100.0,42.8164,42.8692,42.7304,42.8296,86100.0
2006-07-06 11:05:00,64.79,64.87,64.64,64.65,66100.0,42.823,42.8758,42.7238,42.7304,66100.0
2006-07-06 11:10:00,64.64,64.68,64.51,64.64,116200.0,42.7238,42.7503,42.6379,42.7238,116200.0
2006-07-06 11:15:00,64.67,64.73,64.51,64.55,66900.0,42.7437,42.7833,42.6379,42.6643,66900.0
2006-07-06 11:20:00,64.54,64.59,64.47,64.48,69800.0,42.6577,42.6908,42.6115,42.6181,69800.0
2006-07-06 11:25:00,64.48,64.62,64.35,64.62,88500.0,42.6181,42.7106,42.5322,42.7106,88500.0
2006-07-06 11:30:00,64.64,64.74,64.62,64.7,108000.0,42.7238,42.7899,42.7106,42.7635,108000.0
2006-07-06 11:35:00,64.7,64.73,64.65,64.66,64000.0,42.7635,42.7833,42.7304,42.737,64000.0
2006-07-06 11:40:00,64.67,64.7,64.65,64.7,84500.0,42.7437,42.7635,42.7304,42.7635,84500.0
2006-07-06 11:45:00,64.69,64.86,64.67,64.72,111000.0,42.7569,42.8692,42.7437,42.7767,111000.0
2006-07-06 11:50:00,64.73,64.73,64.55,64.59,72700.0,42.7833,42.7833,42.6643,42.6908,72700.0
2006-07-06 11:55:00,64.6,64.65,64.53,64.61,70200.0,42.6974,42.7304,42.6511,42.704,70200.0
2006-07-06 12:00:00,64.59,64.75,64.57,64.75,105600.0,42.6908,42.7965,42.6776,42.7965,105600.0
2006-07-06 12:05:00,64.75,64.75,64.63,64.74,64100.0,42.7965,42.7965,42.7172,42.7899,64100.0
2006-07-06 12:10:00,64.73,64.75,64.62,64.66,54300.0,42.7833,42.7965,42.7106,42.737,54300.0
2006-07-06 12:15:00,64.66,64.76,64.54,64.75,53300.0,42.737,42.8031,42.6577,42.7965,53300.0
2006-07-06 12:20:00,64.75,64.77,64.61,64.75,51400.0,42.7965,42.8098,42.704,42.7965,51400.0
2006-07-06 12:25:00,64.75,64.92,64.74,64.74,62500.0,42.7965,42.9089,42.7899,42.7899,62500.0
2006-07-06 12:30:00,64.75,64.75,64.58,64.61,80200.0,42.7965,42.7965,42.6842,42.704,80200.0
2006-07-06 12:35:00,64.59,64.6,64.45,64.47,36000.0,42.6908,42.6974,42.5982,42.6115,36000.0
2006-07-06 12:40:00,64.47,64.71,64.39,64.42,41300.0,42.6115,42.7701,42.5586,42.5784,41300.0
2006-07-06 12:45:00,64.43,64.43,64.14,64.21,90100.0,42.585,42.585,42.3934,42.4396,90100.0
2006-07-06 12:50:00,64.2,64.5,64.2,64.5,74200.0,42.433,42.6313,42.433,42.6313,74200.0
2006-07-06 12:55:00,64.5,64.61,64.44,64.61,55800.0,42.6313,42.704,42.5916,42.704,55800.0
2006-07-06 13:00:00,64.62,64.7,64.48,64.58,36200.0,42.7106,42.7635,42.6181,42.6842,36200.0
2006-07-06 13:05:00,64.59,64.66,64.5,64.56,28700.0,42.6908,42.737,42.6313,42.671,28700.0
2006-07-06 13:10:00,64.56,64.59,64.4,64.58,36700.0,42.671,42.6908,42.5652,42.6842,36700.0
2006-07-06 13:15:00,64.57,64.72,64.55,64.71,31700.0,42.6776,42.7767,42.6643,42.7701,31700.0
2006-07-06 13:20:00,64.7,64.73,64.59,64.59,31400.0,42.7635,42.7833,42.6908,42.6908,31400.0
2006-07-06 13:25:00,64.6,64.63,64.54,64.63,64300.0,42.6974,42.7172,42.6577,42.7172,64300.0
2006-07-06 13:30:00,64.63,64.64,64.51,64.62,88000.0,42.7172,42.7238,42.6379,42.7106,88000.0
2006-07-06 13:35:00,64.63,64.69,64.61,64.63,32200.0,42.7172,42.7569,42.704,42.7172,32200.0
2006-07-06 13:40:00,64.64,64.68,64.62,64.67,75600.0,42.7238,42.7503,42.7106,42.7437,75600.0
2006-07-06 13:45:00,64.67,64.7,64.6,64.6,29200.0,42.7437,42.7635,42.6974,42.6974,29200.0
2006-07-06 13:50:00,64.6,64.65,64.57,64.57,25300.0,42.6974,42.7304,42.6776,42.6776,25300.0
2006-07-06 13:55:00,64.57,64.58,64.53,64.53,26000.0,42.6776,42.6842,42.6511,42.6511,26000.0
2006-07-06 14:00:00,64.53,64.56,64.51,64.53,30500.0,42.6511,42.671,42.6379,42.6511,30500.0
2006-07-06 14:05:00,64.52,64.52,64.38,64.41,57500.0,42.6445,42.6445,42.552,42.5718,57500.0
2006-07-06 14:10:00,64.42,64.43,64.27,64.31,50100.0,42.5784,42.585,42.4793,42.5057,50100.0
2006-07-06 14:15:00,64.3,64.3,64.12,64.16,91700.0,42.4991,42.4991,42.3801,42.4066,91700.0
2006-07-06 14:20:00,64.16,64.21,64.11,64.16,49600.0,42.4066,42.4396,42.3735,42.4066,49600.0
2006-07-06 14:25:00,64.14,64.17,64.03,64.12,47900.0,42.3934,42.4132,42.3206,42.3801,47900.0
2006-07-06 14:30:00,64.12,64.14,63.94,64.03,65100.0,42.3801,42.3934,42.2612,42.3206,65100.0
2006-07-06 14:35:00,64.05,64.05,63.91,63.98,59400.0,42.3339,42.3339,42.2413,42.2876,59400.0
2006-07-06 14:40:00,64.0,64.15,64.0,64.06,61100.0,42.3008,42.4,42.3008,42.3405,61100.0
2006-07-06 14:45:00,64.08,64.13,63.9,63.9,45700.0,42.3537,42.3867,42.2347,42.2347,45700.0
2006-07-06 14:50:00,63.91,63.98,63.88,63.92,34500.0,42.2413,42.2876,42.2215,42.2479,34500.0
2006-07-06 14:55:00,63.94,64.01,63.85,63.85,57100.0,42.2612,42.3074,42.2017,42.2017,57100.0
2006-07-06 15:00:00,63.85,63.86,63.74,63.85,81400.0,42.2017,42.2083,42.129,42.2017,81400.0
2006-07-06 15:05:00,63.87,63.93,63.79,63.84,82500.0,42.2149,42.2546,42.162,42.1951,82500.0
2006-07-06 15:10:00,63.82,63.83,63.71,63.76,88900.0,42.1818,42.1885,42.1091,42.1422,88900.0
2006-07-06 15:15:00,63.76,63.81,63.7,63.81,119400.0,42.1422,42.1752,42.1025,42.1752,119400.0
2006-07-06 15:20:00,63.82,63.94,63.78,63.94,152400.0,42.1818,42.2612,42.1554,42.2612,152400.0
2006-07-06 15:25:00,63.94,64.03,63.87,63.92,80700.0,42.2612,42.3206,42.2149,42.2479,80700.0
2006-07-06 15:30:00,63.92,63.92,63.75,63.75,106400.0,42.2479,42.2479,42.1356,42.1356,106400.0
2006-07-06 15:35:00,63.76,63.8,63.74,63.75,94900.0,42.1422,42.1686,42.129,42.1356,94900.0
2006-07-06 15:40:00,63.75,63.87,63.74,63.85,148400.0,42.1356,42.2149,42.129,42.2017,148400.0
2006-07-06 15:45:00,63.85,63.87,63.79,63.87,138300.0,42.2017,42.2149,42.162,42.2149,138300.0
2006-07-06 15:50:00,63.88,64.13,63.87,64.1,165300.0,42.2215,42.3867,42.2149,42.3669,165300.0
2006-07-06 15:55:00,64.1,64.1,64.0,64.04,280300.0,42.3669,42.3669,42.3008,42.3273,280300.0
2006-07-07 09:30:00,64.5,64.53,64.44,64.49,121300.0,42.6313,42.6511,42.5916,42.6247,121300.0
2006-07-07 09:35:00,64.49,64.91,64.46,64.9,103500.0,42.6247,42.9023,42.6049,42.8957,103500.0
2006-07-07 09:40:00,64.9,65.02,64.75,64.84,147000.0,42.8957,42.975,42.7965,42.856,147000.0
2006-07-07 09:45:00,64.8,64.88,64.55,64.61,188900.0,42.8296,42.8825,42.6643,42.704,188900.0
2006-07-07 09:50:00,64.61,64.67,64.35,64.35,142500.0,42.704,42.7437,42.5322,42.5322,142500.0
2006-07-07 09:55:00,64.35,64.59,64.35,64.49,120500.0,42.5322,42.6908,42.5322,42.6247,120500.0
2006-07-07 10:00:00,64.45,64.45,64.12,64.25,112200.0,42.5982,42.5982,42.3801,42.4661,112200.0
2006-07-07 10:05:00,64.24,64.59,64.24,64.59,141700.0,42.4594,42.6908,42.4594,42.6908,141700.0
2006-07-07 10:10:00,64.59,64.84,64.58,64.83,155400.0,42.6908,42.856,42.6842,42.8494,155400.0
2006-07-07 10:15:00,64.83,65.04,64.75,64.75,115200.0,42.8494,42.9882,42.7965,42.7965,115200.0
2006-07-07 10:20:00,64.74,64.82,64.64,64.74,98000.0,42.7899,42.8428,42.7238,42.7899,98000.0
2006-07-07 10:25:00,64.74,64.75,64.42,64.74,83900.0,42.7899,42.7965,42.5784,42.7899,83900.0
2006-07-07 10:30:00,64.74,64.74,64.08,64.09,117100.0,42.7899,42.7899,42.3537,42.3603,117100.0
2006-07-07 10:35:00,64.09,64.29,64.06,64.29,163000.0,42.3603,42.4925,42.3405,42.4925,163000.0
2006-07-07 10:40:00,64.29,64.53,64.24,64.39,97500.0,42.4925,42.6511,42.4594,42.5586,97500.0
2006-07-07 10:45:00,64.4,64.6,64.36,64.54,43300.0,42.5652,42.6974,42.5388,42.6577,43300.0
2006-07-07 10:50:00,64.55,64.7,64.51,64.62,55800.0,42.6643,42.7635,42.6379,42.7106,55800.0
2006-07-07 10:55:00,64.63,64.67,64.5,64.57,70500.0,42.7172,42.7437,42.6313,42.6776,70500.0
2006-07-07 11:00:00,64.59,64.75,64.54,64.68,66700.0,42.6908,42.7965,42.6577,42.7503,66700.0
2006-07-07 11:05:00,64.66,64.68,64.48,64.65,69500.0,42.737,42.7503,42.6181,42.7304,69500.0
2006-07-07 11:10:00,64.65,64.72,64.61,64.72,47100.0,42.7304,42.7767,42.704,42.7767,47100.0
2006-07-07 11:15:00,64.75,64.87,64.7,64.86,57400.0,42.7965,42.8758,42.7635,42.8692,57400.0
2006-07-07 11:20:00,64.88,65.0,64.83,64.9,81700.0,42.8825,42.9618,42.8494,42.8957,81700.0
2006-07-07 11:25:00,64.93,65.01,64.83,64.84,63600.0,42.9155,42.9684,42.8494,42.856,63600.0
2006-07-07 11:30:00,64.83,65.05,64.7,65.01,114000.0,42.8494,42.9948,42.7635,42.9684,114000.0
2006-07-07 11:35:00,65.01,65.28,64.97,65.27,110000.0,42.9684,43.1468,42.9419,43.1402,110000.0
2006-07-07 11:40:00,65.26,65.29,64.91,64.95,116700.0,43.1336,43.1534,42.9023,42.9287,116700.0
2006-07-07 11:45:00,64.94,65.06,64.91,64.99,47900.0,42.9221,43.0014,42.9023,42.9552,47900.0
2006-07-07 11:50:00,64.99,65.03,64.87,64.9,73300.0,42.9552,42.9816,42.8758,42.8957,73300.0
2006-07-07 11:55:00,64.9,64.92,64.69,64.79,53100.0,42.8957,42.9089,42.7569,42.823,53100.0
2006-07-07 12:00:00,64.78,64.83,64.7,64.8,51500.0,42.8164,42.8494,42.7635,42.8296,51500.0
2006-07-07 12:05:00,64.78,64.78,64.64,64.64,29200.0,42.8164,42.8164,42.7238,42.7238,29200.0
2006-07-07 12:10:00,64.66,64.66,64.47,64.6,82600.0,42.737,42.737,42.6115,42.6974,82600.0
2006-07-07 12:15:00,64.57,64.57,64.37,64.52,62100.0,42.6776,42.6776,42.5454,42.6445,62100.0
2006-07-07 12:20:00,64.5,64.63,64.5,64.57,77200.0,42.6313,42.7172,42.6313,42.6776,77200.0
2006-07-07 12:25:00,64.58,64.7,64.56,64.7,40700.0,42.6842,42.7635,42.671,42.7635,40700.0
2006-07-07 12:30:00,64.71,64.83,64.66,64.71,46800.0,42.7701,42.8494,42.737,42.7701,46800.0
2006-07-07 12:35:00,64.7,64.71,64.57,64.59,38000.0,42.7635,42.7701,42.6776,42.6908,38000.0
2006-07-07 12:40:00,64.59,64.61,64.51,64.59,40300.0,42.6908,42.704,42.6379,42.6908,40300.0
2006-07-07 12:45:00,64.59,64.6,64.41,64.46,32500.0,42.6908,42.6974,42.5718,42.6049,32500.0
2006-07-07 12:50:00,64.45,64.57,64.45,64.53,30500.0,42.5982,42.6776,42.5982,42.6511,30500.0
2006-07-07 12:55:00,64.52,64.53,64.36,64.38,38700.0,42.6445,42.6511,42.5388,42.552,38700.0
2006-07-07 13:00:00,64.4,64.43,64.29,64.3,51500.0,42.5652,42.585,42.4925,42.4991,51500.0
2006-07-07 13:05:00,64.31,64.4,64.21,64.21,67300.0,42.5057,42.5652,42.4396,42.4396,67300.0
2006-07-07 13:10:00,64.22,64.22,63.94,64.02,125400.0,42.4462,42.4462,42.2612,42.314,125400.0
2006-07-07 13:15:00,64.02,64.03,63.53,63.53,122400.0,42.314,42.3206,41.9902,41.9902,122400.0
2006-07-07 13:20:00,63.52,63.87,63.52,63.84,73300.0,41.9836,42.2149,41.9836,42.1951,73300.0
2006-07-07 13:25:00,63.85,63.95,63.58,63.59,79600.0,42.2017,42.2678,42.0232,42.0298,79600.0
2006-07-07 13:30:00,63.59,63.68,63.51,63.68,79400.0,42.0298,42.0893,41.977,42.0893,79400.0
2006-07-07 13:35:00,63.68,63.7,63.41,63.42,44200.0,42.0893,42.1025,41.9109,41.9175,44200.0
2006-07-07 13:40:00,63.44,63.5,63.16,63.19,82100.0,41.9307,41.9703,41.7456,41.7654,82100.0
2006-07-07 13:45:00,63.19,63.44,63.13,63.42,91100.0,41.7654,41.9307,41.7258,41.9175,91100.0
2006-07-07 13:50:00,63.41,63.44,63.36,63.39,52600.0,41.9109,41.9307,41.8778,41.8976,52600.0
2006-07-07 13:55:00,63.39,63.44,63.33,63.44,47000.0,41.8976,41.9307,41.858,41.9307,47000.0
2006-07-07 14:00:00,63.45,63.58,63.35,63.53,72900.0,41.9373,42.0232,41.8712,41.9902,72900.0
2006-07-07 14:05:00,63.51,63.54,63.28,63.28,65400.0,41.977,41.9968,41.8249,41.8249,65400.0
2006-07-07 14:10:00,63.28,63.38,63.22,63.36,54900.0,41.8249,41.891,41.7853,41.8778,54900.0
2006-07-07 14:15:00,63.32,63.34,63.23,63.25,51400.0,41.8514,41.8646,41.7919,41.8051,51400.0
2006-07-07 14:20:00,63.25,63.26,63.14,63.16,40800.0,41.8051,41.8117,41.7324,41.7456,40800.0
2006-07-07 14:25:00,63.16,63.19,63.1,63.13,45100.0,41.7456,41.7654,41.706,41.7258,45100.0
2006-07-07 14:30:00,63.13,63.17,63.0,63.0,68800.0,41.7258,41.7522,41.6399,41.6399,68800.0
2006-07-07 14:35:00,62.99,63.02,62.89,63.01,100600.0,41.6333,41.6531,41.5672,41.6465,100600.0
2006-07-07 14:40:00,63.0,63.02,62.78,62.81,82000.0,41.6399,41.6531,41.4945,41.5143,82000.0
2006-07-07 14:45:00,62.82,62.83,62.71,62.83,75800.0,41.5209,41.5275,41.4482,41.5275,75800.0
2006-07-07 14:50:00,62.83,62.83,62.68,62.7,47200.0,41.5275,41.5275,41.4284,41.4416,47200.0
2006-07-07 14:55:00,62.69,62.77,62.65,62.72,121200.0,41.435,41.4879,41.4085,41.4548,121200.0
2006-07-07 15:00:00,62.73,62.91,62.67,62.82,114600.0,41.4614,41.5804,41.4218,41.5209,114600.0
2006-07-07 15:05:00,62.82,62.98,62.78,62.93,92100.0,41.5209,41.6266,41.4945,41.5936,92100.0
2006-07-07 15:10:00,62.93,62.95,62.76,62.8,92000.0,41.5936,41.6068,41.4812,41.5077,92000.0
2006-07-07 15:15:00,62.8,62.95,62.8,62.9,74800.0,41.5077,41.6068,41.5077,41.5738,74800.0
2006-07-07 15:20:00,62.9,62.9,62.7,62.72,99200.0,41.5738,41.5738,41.4416,41.4548,99200.0
2006-07-07 15:25:00,62.73,62.83,62.53,62.64,83000.0,41.4614,41.5275,41.3292,41.4019,83000.0
2006-07-07 15:30:00,62.64,62.72,62.56,62.68,57900.0,41.4019,41.4548,41.3491,41.4284,57900.0
2006-07-07 15:35:00,62.69,62.7,62.63,62.68,98400.0,41.435,41.4416,41.3953,41.4284,98400.0
2006-07-07 15:40:00,62.68,62.77,62.66,62.75,92100.0,41.4284,41.4879,41.4151,41.4746,92100.0
2006-07-07 15:45:00,62.75,62.77,62.63,62.68,149500.0,41.4746,41.4879,41.3953,41.4284,149500.0
2006-07-07 15:50:00,62.71,62.78,62.68,62.77,112400.0,41.4482,41.4945,41.4284,41.4879,112400.0
2006-07-07 15:55:00,62.76,62.8,62.72,62.74,166000.0,41.4812,41.5077,41.4548,41.468,166000.0
2006-07-10 09:30:00,63.4,63.4,63.09,63.09,148300.0,41.9042,41.9042,41.6994,41.6994,148300.0
2006-07-10 09:35:00,63.08,63.47,62.99,63.29,129700.0,41.6927,41.9505,41.6333,41.8315,129700.0
2006-07-10 09:40:00,63.27,63.46,63.22,63.25,127200.0,41.8183,41.9439,41.7853,41.8051,127200.0
2006-07-10 09:45:00,63.24,63.26,63.01,63.2,94000.0,41.7985,41.8117,41.6465,41.7721,94000.0
2006-07-10 09:50:00,63.21,63.3,62.99,63.0,120500.0,41.7787,41.8382,41.6333,41.6399,120500.0
2006-07-10 09:55:00,62.98,63.21,62.85,63.18,108700.0,41.6266,41.7787,41.5407,41.7588,108700.0
2006-07-10 10:00:00,63.17,63.5,63.17,63.5,135900.0,41.7522,41.9703,41.7522,41.9703,135900.0
2006-07-10 10:05:00,63.49,63.88,63.49,63.53,160100.0,41.9637,42.2215,41.9637,41.9902,160100.0
2006-07-10 10:10:00,63.54,64.15,63.54,63.98,94600.0,41.9968,42.4,41.9968,42.2876,94600.0
2006-07-10 10:15:00,64.0,64.21,63.91,64.06,106000.0,42.3008,42.4396,42.2413,42.3405,106000.0
2006-07-10 10:20:00,64.06,64.19,63.98,64.18,86500.0,42.3405,42.4264,42.2876,42.4198,86500.0
2006-07-10 10:25:00,64.18,64.41,64.05,64.07,135100.0,42.4198,42.5718,42.3339,42.3471,135100.0
2006-07-10 10:30:00,64.09,64.17,63.83,63.85,108500.0,42.3603,42.4132,42.1885,42.2017,108500.0
2006-07-10 10:35:00,63.85,63.89,63.7,63.85,97200.0,42.2017,42.2281,42.1025,42.2017,97200.0
2006-07-10 10:40:00,63.83,64.02,63.82,63.96,60000.0,42.1885,42.314,42.1818,42.2744,60000.0
2006-07-10 10:45:00,63.97,64.24,63.97,64.24,76200.0,42.281,42.4594,42.281,42.4594,76200.0
2006-07-10 10:50:00,64.23,64.44,64.22,64.39,75000.0,42.4528,42.5916,42.4462,42.5586,75000.0
2006-07-10 10:55:00,64.4,64.51,64.38,64.42,94900.0,42.5652,42.6379,42.552,42.5784,94900.0
2006-07-10 11:00:00,64.42,64.64,64.42,64.44,79200.0,42.5784,42.7238,42.5784,42.5916,79200.0
2006-07-10 11:05:00,64.45,64.5,64.36,64.44,41000.0,42.5982,42.6313,42.5388,42.5916,41000.0
2006-07-10 11:10:00,64.43,64.54,64.36,64.43,39500.0,42.585,42.6577,42.5388,42.585,39500.0
2006-07-10 11:15:00,64.46,64.52,64.41,64.41,54900.0,42.6049,42.6445,42.5718,42.5718,54900.0
2006-07-10 11:20:00,64.42,64.51,64.38,64.42,89400.0,42.5784,42.6379,42.552,42.5784,89400.0
2006-07-10 11:25:00,64.43,64.5,64.18,64.19,99100.0,42.585,42.6313,42.4198,42.4264,99100.0
2006-07-10 11:30:00,64.19,64.2,64.07,64.08,70600.0,42.4264,42.433,42.3471,42.3537,70600.0
2006-07-10 11:35:00,64.04,64.05,63.8,63.89,80500.0,42.3273,42.3339,42.1686,42.2281,80500.0
2006-07-10 11:40:00,63.9,63.92,63.72,63.74,63300.0,42.2347,42.2479,42.1158,42.129,63300.0
2006-07-10 11:45:00,63.74,63.93,63.61,63.92,79100.0,42.129,42.2546,42.043,42.2479,79100.0
2006-07-10 11:50:00,63.9,63.95,63.78,63.95,29300.0,42.2347,42.2678,42.1554,42.2678,29300.0
2006-07-10 11:55:00,63.95,64.12,63.95,64.12,40900.0,42.2678,42.3801,42.2678,42.3801,40900.0
2006-07-10 12:00:00,64.12,64.17,63.86,63.88,43100.0,42.3801,42.4132,42.2083,42.2215,43100.0
2006-07-10 12:05:00,63.89,63.95,63.73,63.77,37800.0,42.2281,42.2678,42.1224,42.1488,37800.0
2006-07-10 12:10:00,63.79,63.84,63.65,63.69,72900.0,42.162,42.1951,42.0695,42.0959,72900.0
2006-07-10 12:15:00,63.7,63.79,63.62,63.63,51300.0,42.1025,42.162,42.0497,42.0563,51300.0
2006-07-10 12:20:00,63.64,63.74,63.55,63.74,56200.0,42.0629,42.129,42.0034,42.129,56200.0
2006-07-10 12:25:00,63.74,63.99,63.74,63.96,37300.0,42.129,42.2942,42.129,42.2744,37300.0
2006-07-10 12:30:00,63.96,63.98,63.89,63.94,20600.0,42.2744,42.2876,42.2281,42.2612,20600.0
2006-07-10 12:35:00,63.95,64.22,63.93,64.14,56600.0,42.2678,42.4462,42.2546,42.3934,56600.0
2006-07-10 12:40:00,64.14,64.18,64.04,64.16,46800.0,42.3934,42.4198,42.3273,42.4066,46800.0
2006-07-10 12:45:00,64.16,64.16,64.05,64.09,34600.0,42.4066,42.4066,42.3339,42.3603,34600.0
2006-07-10 12:50:00,64.09,64.19,64.06,64.11,53700.0,42.3603,42.4264,42.3405,42.3735,53700.0
2006-07-10 12:55:00,64.11,64.18,64.07,64.16,23100.0,42.3735,42.4198,42.3471,42.4066,23100.0
2006-07-10 13:00:00,64.15,64.16,64.01,64.01,58300.0,42.4,42.4066,42.3074,42.3074,58300.0
2006-07-10 13:05:00,64.02,64.07,63.95,63.96,57200.0,42.314,42.3471,42.2678,42.2744,57200.0
2006-07-10 13:10:00,63.97,63.97,63.71,63.71,47000.0,42.281,42.281,42.1091,42.1091,47000.0
2006-07-10 13:15:00,63.7,63.72,63.56,63.56,79300.0,42.1025,42.1158,42.01,42.01,79300.0
2006-07-10 13:20:00,63.56,63.57,63.51,63.52,59400.0,42.01,42.0166,41.977,41.9836,59400.0
2006-07-10 13:25:00,63.54,63.59,63.46,63.59,55700.0,41.9968,42.0298,41.9439,42.0298,55700.0
2006-07-10 13:30:00,63.58,63.64,63.38,63.43,71600.0,42.0232,42.0629,41.891,41.9241,71600.0
2006-07-10 13:35:00,63.45,63.55,63.41,63.49,57400.0,41.9373,42.0034,41.9109,41.9637,57400.0
2006-07-10 13:40:00,63.52,63.71,63.5,63.64,77000.0,41.9836,42.1091,41.9703,42.0629,77000.0
2006-07-10 13:45:00,63.64,63.75,63.59,63.68,97300.0,42.0629,42.1356,42.0298,42.0893,97300.0
2006-07-10 13:50:00,63.69,63.74,63.66,63.71,81900.0,42.0959,42.129,42.0761,42.1091,81900.0
2006-07-10 13:55:00,63.7,63.72,63.54,63.57,40600.0,42.1025,42.1158,41.9968,42.0166,40600.0
2006-07-10 14:00:00,63.58,63.74,63.56,63.63,53000.0,42.0232,42.129,42.01,42.0563,53000.0
2006-07-10 14:05:00,63.64,63.65,63.48,63.48,38100.0,42.0629,42.0695,41.9571,41.9571,38100.0
2006-07-10 14:10:00,63.49,63.59,63.44,63.47,44800.0,41.9637,42.0298,41.9307,41.9505,44800.0
2006-07-10 14:15:00,63.47,63.77,63.46,63.73,69100.0,41.9505,42.1488,41.9439,42.1224,69100.0
2006-07-10 14:20:00,63.72,63.84,63.62,63.84,38600.0,42.1158,42.1951,42.0497,42.1951,38600.0
2006-07-10 14:25:00,63.82,63.9,63.7,63.71,72700.0,42.1818,42.2347,42.1025,42.1091,72700.0
2006-07-10 14:30:00,63.71,63.71,63.37,63.37,73400.0,42.1091,42.1091,41.8844,41.8844,73400.0
2006-07-10 14:35:00,63.39,63.5,63.37,63.41,66700.0,41.8976,41.9703,41.8844,41.9109,66700.0
2006-07-10 14:40:00,63.42,63.44,63.27,63.27,77900.0,41.9175,41.9307,41.8183,41.8183,77900.0
2006-07-10 14:45:00,63.28,63.52,63.25,63.5,94500.0,41.8249,41.9836,41.8051,41.9703,94500.0
2006-07-10 14:50:00,63.5,63.57,63.43,63.43,81000.0,41.9703,42.0166,41.9241,41.9241,81000.0
2006-07-10 14:55:00,63.43,63.47,63.29,63.41,67700.0,41.9241,41.9505,41.8315,41.9109,67700.0
2006-07-10 15:00:00,63.4,63.46,63.22,63.27,117800.0,41.9042,41.9439,41.7853,41.8183,117800.0
2006-07-10 15:05:00,63.29,63.33,63.17,63.25,75900.0,41.8315,41.858,41.7522,41.8051,75900.0
2006-07-10 15:10:00,63.25,63.47,63.23,63.45,60500.0,41.8051,41.9505,41.7919,41.9373,60500.0
2006-07-10 15:15:00,63.44,63.7,63.43,63.6,112600.0,41.9307,42.1025,41.9241,42.0364,112600.0
2006-07-10 15:20:00,63.61,63.73,63.6,63.72,118800.0,42.043,42.1224,42.0364,42.1158,118800.0
2006-07-10 15:25:00,63.71,63.71,63.6,63.64,75200.0,42.1091,42.1091,42.0364,42.0629,75200.0
2006-07-10 15:30:00,63.64,63.64,63.53,63.6,76500.0,42.0629,42.0629,41.9902,42.0364,76500.0
2006-07-10 15:35:00,63.58,63.62,63.53,63.61,57600.0,42.0232,42.0497,41.9902,42.043,57600.0
2006-07-10 15:40:00,63.61,63.69,63.58,63.59,90500.0,42.043,42.0959,42.0232,42.0298,90500.0
2006-07-10 15:45:00,63.59,63.66,63.57,63.61,118200.0,42.0298,42.0761,42.0166,42.043,118200.0
2006-07-10 15:50:00,63.61,63.63,63.55,63.56,82200.0,42.043,42.0563,42.0034,42.01,82200.0
2006-07-10 15:55:00,63.55,63.6,63.5,63.57,117700.0,42.0034,42.0364,41.9703,42.0166,117700.0
2006-07-11 09:30:00,63.79,64.17,63.79,64.12,215600.0,42.162,42.4132,42.162,42.3801,215600.0
2006-07-11 09:35:00,64.12,64.6,64.04,64.59,160100.0,42.3801,42.6974,42.3273,42.6908,160100.0
2006-07-11 09:40:00,64.6,64.75,64.47,64.62,144100.0,42.6974,42.7965,42.6115,42.7106,144100.0
2006-07-11 09:45:00,64.62,64.8,64.57,64.61,140900.0,42.7106,42.8296,42.6776,42.704,140900.0
2006-07-11 09:50:00,64.62,64.74,64.5,64.55,162800.0,42.7106,42.7899,42.6313,42.6643,162800.0
2006-07-11 09:55:00,64.56,64.72,64.49,64.72,152500.0,42.671,42.7767,42.6247,42.7767,152500.0
2006-07-11 10:00:00,64.73,64.78,64.54,64.67,87600.0,42.7833,42.8164,42.6577,42.7437,87600.0
2006-07-11 10:05:00,64.67,64.91,64.67,64.81,136000.0,42.7437,42.9023,42.7437,42.8362,136000.0
2006-07-11 10:10:00,64.78,64.97,64.76,64.95,97900.0,42.8164,42.9419,42.8031,42.9287,97900.0
2006-07-11 10:15:00,64.96,65.17,64.95,65.15,149700.0,42.9353,43.0741,42.9287,43.0609,149700.0
2006-07-11 10:20:00,65.16,65.2,65.08,65.18,103400.0,43.0675,43.094,43.0146,43.0807,103400.0
2006-07-11 10:25:00,65.19,65.29,65.09,65.1,184000.0,43.0873,43.1534,43.0213,43.0279,184000.0
2006-07-11 10:30:00,65.1,65.13,64.8,64.97,165500.0,43.0279,43.0477,42.8296,42.9419,165500.0
2006-07-11 10:35:00,64.95,65.06,64.85,64.87,111300.0,42.9287,43.0014,42.8626,42.8758,111300.0
2006-07-11 10:40:00,64.88,65.0,64.77,64.81,97800.0,42.8825,42.9618,42.8098,42.8362,97800.0
2006-07-11 10:45:00,64.82,65.21,64.82,65.17,100700.0,42.8428,43.1006,42.8428,43.0741,100700.0
2006-07-11 10:50:00,65.17,65.18,64.92,64.93,81600.0,43.0741,43.0807,42.9089,42.9155,81600.0
2006-07-11 10:55:00,64.93,65.15,64.92,65.13,60500.0,42.9155,43.0609,42.9089,43.0477,60500.0
2006-07-11 11:00:00,65.14,65.3,64.76,65.21,193600.0,43.0543,43.1601,42.8031,43.1006,193600.0
2006-07-11 11:05:00,65.21,65.25,65.11,65.23,57900.0,43.1006,43.127,43.0345,43.1138,57900.0
2006-07-11 11:10:00,65.23,65.23,65.0,65.0,40500.0,43.1138,43.1138,42.9618,42.9618,40500.0
2006-07-11 11:15:00,65.01,65.25,65.01,65.22,48400.0,42.9684,43.127,42.9684,43.1072,48400.0
2006-07-11 11:20:00,65.22,65.24,65.15,65.2,70700.0,43.1072,43.1204,43.0609,43.094,70700.0
2006-07-11 11:25:00,65.2,65.34,65.2,65.34,81400.0,43.094,43.1865,43.094,43.1865,81400.0
2006-07-11 11:30:00,65.33,65.4,65.16,65.17,57800.0,43.1799,43.2261,43.0675,43.0741,57800.0
2006-07-11 11:35:00,65.15,65.18,64.94,64.97,73600.0,43.0609,43.0807,42.9221,42.9419,73600.0
2006-07-11 11:40:00,64.97,64.98,64.68,64.75,358200.0,42.9419,42.9486,42.7503,42.7965,358200.0
2006-07-11 11:45:00,64.76,64.91,64.75,64.81,57300.0,42.8031,42.9023,42.7965,42.8362,57300.0
2006-07-11 11:50:00,64.82,64.93,64.78,64.85,74600.0,42.8428,42.9155,42.8164,42.8626,74600.0
2006-07-11 11:55:00,64.85,64.86,64.72,64.72,87500.0,42.8626,42.8692,42.7767,42.7767,87500.0
2006-07-11 12:00:00,64.77,64.92,64.73,64.83,55400.0,42.8098,42.9089,42.7833,42.8494,55400.0
2006-07-11 12:05:00,64.82,64.98,64.82,64.95,46800.0,42.8428,42.9486,42.8428,42.9287,46800.0
2006-07-11 12:10:00,64.95,65.1,64.9,65.05,49300.0,42.9287,43.0279,42.8957,42.9948,49300.0
2006-07-11 12:15:00,65.06,65.27,65.06,65.2,46600.0,43.0014,43.1402,43.0014,43.094,46600.0
2006-07-11 12:20:00,65.2,65.3,65.08,65.14,47100.0,43.094,43.1601,43.0146,43.0543,47100.0
2006-07-11 12:25:00,65.13,65.15,64.99,65.08,30300.0,43.0477,43.0609,42.9552,43.0146,30300.0
2006-07-11 12:30:00,65.09,65.09,64.95,64.95,21800.0,43.0213,43.0213,42.9287,42.9287,21800.0
2006-07-11 12:35:00,64.96,64.97,64.82,64.92,49700.0,42.9353,42.9419,42.8428,42.9089,49700.0
2006-07-11 12:40:00,64.92,64.96,64.85,64.87,40200.0,42.9089,42.9353,42.8626,42.8758,40200.0
2006-07-11 12:45:00,64.86,64.91,64.8,64.91,31000.0,42.8692,42.9023,42.8296,42.9023,31000.0
2006-07-11 12:50:00,64.91,64.91,64.78,64.82,49400.0,42.9023,42.9023,42.8164,42.8428,49400.0
2006-07-11 12:55:00,64.8,64.81,64.74,64.74,37900.0,42.8296,42.8362,42.7899,42.7899,37900.0
2006-07-11 13:00:00,64.75,64.85,64.68,64.85,82800.0,42.7965,42.8626,42.7503,42.8626,82800.0
2006-07-11 13:05:00,64.86,64.94,64.8,64.88,74000.0,42.8692,42.9221,42.8296,42.8825,74000.0
2006-07-11 13:10:00,64.87,64.92,64.76,64.78,58500.0,42.8758,42.9089,42.8031,42.8164,58500.0
2006-07-11 13:15:00,64.78,65.03,64.78,65.0,44700.0,42.8164,42.9816,42.8164,42.9618,44700.0
2006-07-11 13:20:00,65.01,65.05,64.92,65.01,48100.0,42.9684,42.9948,42.9089,42.9684,48100.0
2006-07-11 13:25:00,64.98,65.07,64.96,65.0,29800.0,42.9486,43.008,42.9353,42.9618,29800.0
2006-07-11 13:30:00,65.0,65.09,64.98,65.04,33900.0,42.9618,43.0213,42.9486,42.9882,33900.0
2006-07-11 13:35:00,65.03,65.18,64.92,64.97,41600.0,42.9816,43.0807,42.9089,42.9419,41600.0
2006-07-11 13:40:00,64.98,65.12,64.96,65.12,27300.0,42.9486,43.0411,42.9353,43.0411,27300.0
2006-07-11 13:45:00,65.13,65.2,65.05,65.18,35800.0,43.0477,43.094,42.9948,43.0807,35800.0
2006-07-11 13:50:00,65.19,65.25,65.06,65.15,78400.0,43.0873,43.127,43.0014,43.0609,78400.0
2006-07-11 13:55:00,65.14,65.31,65.13,65.27,80500.0,43.0543,43.1667,43.0477,43.1402,80500.0
2006-07-11 14:00:00,65.27,65.3,65.16,65.17,45200.0,43.1402,43.1601,43.0675,43.0741,45200.0
2006-07-11 14:05:00,65.16,65.5,65.12,65.49,78600.0,43.0675,43.2922,43.0411,43.2856,78600.0
2006-07-11 14:10:00,65.5,65.89,65.49,65.83,176500.0,43.2922,43.55,43.2856,43.5104,176500.0
2006-07-11 14:15:00,65.83,65.99,65.76,65.76,135500.0,43.5104,43.6161,43.4641,43.4641,135500.0
2006-07-11 14:20:00,65.76,65.81,65.58,65.74,343400.0,43.4641,43.4971,43.3451,43.4509,343400.0
2006-07-11 14:25:00,65.75,65.81,65.45,65.45,111300.0,43.4575,43.4971,43.2592,43.2592,111300.0
2006-07-11 14:30:00,65.44,65.56,65.36,65.53,83400.0,43.2526,43.3319,43.1997,43.3121,83400.0
2006-07-11 14:35:00,65.53,65.6,65.37,65.6,71100.0,43.3121,43.3583,43.2063,43.3583,71100.0
2006-07-11 14:40:00,65.6,65.72,65.51,65.63,67600.0,43.3583,43.4377,43.2989,43.3782,67600.0
2006-07-11 14:45:00,65.62,65.8,65.62,65.77,74000.0,43.3716,43.4905,43.3716,43.4707,74000.0
2006-07-11 14:50:00,65.77,65.94,65.77,65.86,102800.0,43.4707,43.5831,43.4707,43.5302,102800.0
2006-07-11 14:55:00,65.84,65.96,65.81,65.92,57700.0,43.517,43.5963,43.4971,43.5698,57700.0
2006-07-11 15:00:00,65.92,65.92,65.62,65.65,64500.0,43.5698,43.5698,43.3716,43.3914,64500.0
2006-07-11 15:05:00,65.66,65.85,65.64,65.82,73300.0,43.398,43.5236,43.3848,43.5037,73300.0
2006-07-11 15:10:00,65.82,66.09,65.79,66.06,109900.0,43.5037,43.6822,43.4839,43.6624,109900.0
2006-07-11 15:15:00,66.06,66.17,65.99,66.13,69700.0,43.6624,43.7351,43.6161,43.7086,69700.0
2006-07-11 15:20:00,66.15,66.48,66.15,66.48,119900.0,43.7219,43.94,43.7219,43.94,119900.0
2006-07-11 15:25:00,66.47,66.5,66.25,66.31,145100.0,43.9334,43.9532,43.788,43.8276,145100.0
2006-07-11 15:30:00,66.33,66.46,66.31,66.44,118200.0,43.8408,43.9268,43.8276,43.9135,118200.0
2006-07-11 15:35:00,66.43,66.81,66.43,66.76,220700.0,43.9069,44.1581,43.9069,44.125,220700.0
2006-07-11 15:40:00,66.75,66.76,66.5,66.64,289600.0,44.1184,44.125,43.9532,44.0457,289600.0
2006-07-11 15:45:00,66.65,66.65,66.57,66.61,271800.0,44.0523,44.0523,43.9995,44.0259,271800.0
2006-07-11 15:50:00,66.61,66.93,66.58,66.92,415800.0,44.0259,44.2374,44.0061,44.2308,415800.0
2006-07-11 15:55:00,66.92,66.94,66.76,66.79,444400.0,44.2308,44.244,44.125,44.1449,444400.0
2006-07-12 09:30:00,66.82,67.6,66.8,67.55,318600.0,44.1647,44.6802,44.1515,44.6472,318600.0
2006-07-12 09:35:00,67.53,67.75,67.5,67.55,245900.0,44.634,44.7794,44.6141,44.6472,245900.0
2006-07-12 09:40:00,67.55,67.55,67.3,67.5,209100.0,44.6472,44.6472,44.482,44.6141,209100.0
2006-07-12 09:45:00,67.5,67.72,67.5,67.61,192100.0,44.6141,44.7596,44.6141,44.6868,192100.0
2006-07-12 09:50:00,67.61,67.67,67.55,67.58,181800.0,44.6868,44.7265,44.6472,44.667,181800.0
2006-07-12 09:55:00,67.59,67.62,67.4,67.53,164100.0,44.6736,44.6935,44.548,44.634,164100.0
2006-07-12 10:00:00,67.54,67.55,67.27,67.29,191300.0,44.6406,44.6472,44.4621,44.4753,191300.0
2006-07-12 10:05:00,67.3,67.37,67.17,67.35,174100.0,44.482,44.5282,44.396,44.515,174100.0
2006-07-12 10:10:00,67.29,67.49,67.29,67.35,125200.0,44.4753,44.6075,44.4753,44.515,125200.0
2006-07-12 10:15:00,67.36,67.36,66.91,66.99,208700.0,44.5216,44.5216,44.2242,44.2771,208700.0
2006-07-12 10:20:00,66.99,67.05,66.85,67.01,185100.0,44.2771,44.3167,44.1845,44.2903,185100.0
2006-07-12 10:25:00,67.01,67.07,66.93,67.06,108400.0,44.2903,44.3299,44.2374,44.3233,108400.0
2006-07-12 10:30:00,67.07,67.6,67.03,67.18,401700.0,44.3299,44.6802,44.3035,44.4026,401700.0
2006-07-12 10:35:00,67.21,67.53,67.14,67.45,246700.0,44.4225,44.634,44.3762,44.5811,246700.0
2006-07-12 10:40:00,67.45,67.5,67.02,67.13,213300.0,44.5811,44.6141,44.2969,44.3696,213300.0
2006-07-12 10:45:00,67.17,67.17,66.53,66.56,222000.0,44.396,44.396,43.973,43.9929,222000.0
2006-07-12 10:50:00,66.55,66.77,66.37,66.46,248400.0,43.9862,44.1317,43.8673,43.9268,248400.0
2006-07-12 10:55:00,66.45,66.7,66.44,66.65,122300.0,43.9201,44.0854,43.9135,44.0523,122300.0
2006-07-12 11:00:00,66.65,66.65,66.37,66.46,132800.0,44.0523,44.0523,43.8673,43.9268,132800.0
2006-07-12 11:05:00,66.46,66.83,66.45,66.8,193800.0,43.9268,44.1713,43.9201,44.1515,193800.0
2006-07-12 11:10:00,66.8,66.81,66.53,66.58,122500.0,44.1515,44.1581,43.973,44.0061,122500.0
2006-07-12 11:15:00,66.58,66.81,66.58,66.81,88000.0,44.0061,44.1581,44.0061,44.1581,88000.0
2006-07-12 11:20:00,66.83,66.89,66.63,66.66,78900.0,44.1713,44.211,44.0391,44.0589,78900.0
2006-07-12 11:25:00,66.65,66.78,66.55,66.78,72600.0,44.0523,44.1383,43.9862,44.1383,72600.0
2006-07-12 11:30:00,66.78,66.87,66.75,66.81,75600.0,44.1383,44.1977,44.1184,44.1581,75600.0
2006-07-12 11:35:00,66.82,67.15,66.8,67.06,85200.0,44.1647,44.3828,44.1515,44.3233,85200.0
2006-07-12 11:40:00,67.07,67.13,66.97,67.09,77000.0,44.3299,44.3696,44.2638,44.3432,77000.0
2006-07-12 11:45:00,67.08,67.09,66.97,67.09,54300.0,44.3365,44.3432,44.2638,44.3432,54300.0
2006-07-12 11:50:00,67.09,67.28,67.08,67.28,77800.0,44.3432,44.4687,44.3365,44.4687,77800.0
2006-07-12 11:55:00,67.28,67.3,67.0,67.02,48200.0,44.4687,44.482,44.2837,44.2969,48200.0
2006-07-12 12:00:00,67.02,67.11,66.78,66.78,67100.0,44.2969,44.3564,44.1383,44.1383,67100.0
2006-07-12 12:05:00,66.78,66.97,66.78,66.9,43000.0,44.1383,44.2638,44.1383,44.2176,43000.0
2006-07-12 12:10:00,66.92,66.96,66.57,66.58,61000.0,44.2308,44.2572,43.9995,44.0061,61000.0
2006-07-12 12:15:00,66.56,66.72,66.53,66.59,57700.0,43.9929,44.0986,43.973,44.0127,57700.0
2006-07-12 12:20:00,66.59,66.66,66.35,66.65,103100.0,44.0127,44.0589,43.8541,44.0523,103100.0
2006-07-12 12:25:00,66.64,66.7,66.45,66.49,54000.0,44.0457,44.0854,43.9201,43.9466,54000.0
2006-07-12 12:30:00,66.53,66.9,66.53,66.82,78000.0,43.973,44.2176,43.973,44.1647,78000.0
2006-07-12 12:35:00,66.81,66.85,66.47,66.53,48200.0,44.1581,44.1845,43.9334,43.973,48200.0
2006-07-12 12:40:00,66.52,66.6,66.39,66.39,61000.0,43.9664,44.0193,43.8805,43.8805,61000.0
2006-07-12 12:45:00,66.38,66.45,66.25,66.43,84200.0,43.8739,43.9201,43.788,43.9069,84200.0
2006-07-12 12:50:00,66.46,66.65,66.4,66.57,63200.0,43.9268,44.0523,43.8871,43.9995,63200.0
2006-07-12 12:55:00,66.57,66.69,66.42,66.5,44700.0,43.9995,44.0788,43.9003,43.9532,44700.0
2006-07-12 13:00:00,66.56,66.59,66.41,66.52,54800.0,43.9929,44.0127,43.8937,43.9664,54800.0
2006-07-12 13:05:00,66.52,66.59,66.41,66.53,55800.0,43.9664,44.0127,43.8937,43.973,55800.0
2006-07-12 13:10:00,66.55,66.75,66.44,66.64,68600.0,43.9862,44.1184,43.9135,44.0457,68600.0
2006-07-12 13:15:00,66.64,66.8,66.59,66.73,69800.0,44.0457,44.1515,44.0127,44.1052,69800.0
2006-07-12 13:20:00,66.73,66.85,66.67,66.79,58300.0,44.1052,44.1845,44.0656,44.1449,58300.0
2006-07-12 13:25:00,66.79,67.0,66.78,66.88,73900.0,44.1449,44.2837,44.1383,44.2044,73900.0
2006-07-12 13:30:00,66.85,67.07,66.78,67.05,83800.0,44.1845,44.3299,44.1383,44.3167,83800.0
2006-07-12 13:35:00,67.05,67.05,66.71,66.74,107400.0,44.3167,44.3167,44.092,44.1118,107400.0
2006-07-12 13:40:00,66.7,66.77,66.65,66.68,68300.0,44.0854,44.1317,44.0523,44.0722,68300.0
2006-07-12 13:45:00,66.66,66.66,66.34,66.52,117100.0,44.0589,44.0589,43.8474,43.9664,117100.0
2006-07-12 13:50:00,66.54,66.54,66.29,66.46,88400.0,43.9796,43.9796,43.8144,43.9268,88400.0
2006-07-12 13:55:00,66.47,66.65,66.44,66.6,81200.0,43.9334,44.0523,43.9135,44.0193,81200.0
2006-07-12 14:00:00,66.58,66.58,66.46,66.49,69000.0,44.0061,44.0061,43.9268,43.9466,69000.0
2006-07-12 14:05:00,66.5,66.62,66.46,66.62,52000.0,43.9532,44.0325,43.9268,44.0325,52000.0
2006-07-12 14:10:00,66.62,66.68,66.56,66.62,38400.0,44.0325,44.0722,43.9929,44.0325,38400.0
2006-07-12 14:15:00,66.6,66.91,66.6,66.82,83900.0,44.0193,44.2242,44.0193,44.1647,83900.0
2006-07-12 14:20:00,66.84,67.08,66.79,67.03,114500.0,44.1779,44.3365,44.1449,44.3035,114500.0
2006-07-12 14:25:00,67.03,67.13,66.95,67.04,94000.0,44.3035,44.3696,44.2506,44.3101,94000.0
2006-07-12 14:30:00,67.05,67.05,66.72,66.72,89400.0,44.3167,44.3167,44.0986,44.0986,89400.0
2006-07-12 14:35:00,66.71,66.86,66.69,66.86,60200.0,44.092,44.1911,44.0788,44.1911,60200.0
2006-07-12 14:40:00,66.86,66.9,66.71,66.73,71700.0,44.1911,44.2176,44.092,44.1052,71700.0
2006-07-12 14:45:00,66.72,66.83,66.62,66.63,55800.0,44.0986,44.1713,44.0325,44.0391,55800.0
2006-07-12 14:50:00,66.58,66.69,66.47,66.53,104200.0,44.0061,44.0788,43.9334,43.973,104200.0
2006-07-12 14:55:00,66.54,66.7,66.46,66.66,137300.0,43.9796,44.0854,43.9268,44.0589,137300.0
2006-07-12 15:00:00,66.66,66.92,66.63,66.92,84500.0,44.0589,44.2308,44.0391,44.2308,84500.0
2006-07-12 15:05:00,66.92,67.02,66.83,67.02,204500.0,44.2308,44.2969,44.1713,44.2969,204500.0
2006-07-12 15:10:00,67.01,67.16,66.85,66.85,135300.0,44.2903,44.3894,44.1845,44.1845,135300.0
2006-07-12 15:15:00,66.84,66.85,66.68,66.82,149900.0,44.1779,44.1845,44.0722,44.1647,149900.0
2006-07-12 15:20:00,66.82,66.98,66.73,66.92,106200.0,44.1647,44.2705,44.1052,44.2308,106200.0
2006-07-12 15:25:00,66.92,67.1,66.91,66.95,107200.0,44.2308,44.3498,44.2242,44.2506,107200.0
2006-07-12 15:30:00,66.95,67.06,66.9,66.94,81400.0,44.2506,44.3233,44.2176,44.244,81400.0
2006-07-12 15:35:00,66.96,67.05,66.84,66.84,63300.0,44.2572,44.3167,44.1779,44.1779,63300.0
2006-07-12 15:40:00,66.85,66.94,66.75,66.94,79600.0,44.1845,44.244,44.1184,44.244,79600.0
2006-07-12 15:45:00,66.93,66.95,66.7,66.71,159100.0,44.2374,44.2506,44.0854,44.092,159100.0
2006-07-12 15:50:00,66.72,66.91,66.71,66.88,94300.0,44.0986,44.2242,44.092,44.2044,94300.0
2006-07-12 15:55:00,66.89,67.05,66.87,67.05,154900.0,44.211,44.3167,44.1977,44.3167,154900.0
2006-07-13 09:30:00,67.15,67.2,66.8,67.19,159900.0,44.3828,44.4159,44.1515,44.4093,159900.0
2006-07-13 09:35:00,67.19,67.62,66.9,67.2,182700.0,44.4093,44.6935,44.2176,44.4159,182700.0
2006-07-13 09:40:00,67.21,67.4,67.16,67.16,191800.0,44.4225,44.548,44.3894,44.3894,191800.0
2006-07-13 09:45:00,67.18,67.22,66.8,67.05,185600.0,44.4026,44.4291,44.1515,44.3167,185600.0
2006-07-13 09:50:00,67.0,67.0,66.5,66.7,231400.0,44.2837,44.2837,43.9532,44.0854,231400.0
2006-07-13 09:55:00,66.8,66.81,66.47,66.47,161100.0,44.1515,44.1581,43.9334,43.9334,161100.0
2006-07-13 10:00:00,66.47,66.64,66.44,66.63,145900.0,43.9334,44.0457,43.9135,44.0391,145900.0
2006-07-13 10:05:00,66.65,67.0,66.62,67.0,208900.0,44.0523,44.2837,44.0325,44.2837,208900.0
2006-07-13 10:10:00,66.96,67.23,66.94,67.13,184500.0,44.2572,44.4357,44.244,44.3696,184500.0
2006-07-13 10:15:00,67.09,67.2,66.94,67.08,137500.0,44.3432,44.4159,44.244,44.3365,137500.0
2006-07-13 10:20:00,67.15,67.25,66.94,66.98,118900.0,44.3828,44.4489,44.244,44.2705,118900.0
2006-07-13 10:25:00,66.99,67.5,66.82,67.46,200300.0,44.2771,44.6141,44.1647,44.5877,200300.0
2006-07-13 10:30:00,67.5,67.7,66.98,67.0,364600.0,44.6141,44.7463,44.2705,44.2837,364600.0
2006-07-13 10:35:00,67.01,67.04,66.84,66.98,246600.0,44.2903,44.3101,44.1779,44.2705,246600.0
2006-07-13 10:40:00,66.96,67.35,66.96,66.99,179600.0,44.2572,44.515,44.2572,44.2771,179600.0
2006-07-13 10:45:00,66.99,67.21,66.95,67.17,149200.0,44.2771,44.4225,44.2506,44.396,149200.0
2006-07-13 10:50:00,67.17,67.3,67.17,67.24,173300.0,44.396,44.482,44.396,44.4423,173300.0
2006-07-13 10:55:00,67.23,67.34,67.08,67.14,187600.0,44.4357,44.5084,44.3365,44.3762,187600.0
2006-07-13 11:00:00,67.15,67.19,66.99,67.09,125300.0,44.3828,44.4093,44.2771,44.3432,125300.0
2006-07-13 11:05:00,67.1,67.19,66.9,66.9,102800.0,44.3498,44.4093,44.2176,44.2176,102800.0
2006-07-13 11:10:00,66.89,66.89,66.6,66.74,209800.0,44.211,44.211,44.0193,44.1118,209800.0
2006-07-13 11:15:00,66.75,66.97,66.74,66.81,203500.0,44.1184,44.2638,44.1118,44.1581,203500.0
2006-07-13 11:20:00,66.81,66.9,66.65,66.86,166500.0,44.1581,44.2176,44.0523,44.1911,166500.0
2006-07-13 11:25:00,66.89,67.1,66.89,67.02,99100.0,44.211,44.3498,44.211,44.2969,99100.0
2006-07-13 11:30:00,67.02,67.05,66.85,66.97,84400.0,44.2969,44.3167,44.1845,44.2638,84400.0
2006-07-13 11:35:00,66.97,67.16,66.91,67.09,85300.0,44.2638,44.3894,44.2242,44.3432,85300.0
2006-07-13 11:40:00,67.1,67.18,67.04,67.17,90400.0,44.3498,44.4026,44.3101,44.396,90400.0
2006-07-13 11:45:00,67.17,67.2,67.1,67.15,85700.0,44.396,44.4159,44.3498,44.3828,85700.0
2006-07-13 11:50:00,67.18,67.38,67.18,67.29,83400.0,44.4026,44.5348,44.4026,44.4753,83400.0
2006-07-13 11:55:00,67.27,67.41,67.27,67.41,88400.0,44.4621,44.5547,44.4621,44.5547,88400.0
2006-07-13 12:00:00,67.41,67.5,67.31,67.4,110400.0,44.5547,44.6141,44.4886,44.548,110400.0
2006-07-13 12:05:00,67.43,67.46,67.25,67.37,114200.0,44.5679,44.5877,44.4489,44.5282,114200.0
2006-07-13 12:10:00,67.38,67.39,67.24,67.27,75400.0,44.5348,44.5414,44.4423,44.4621,75400.0
2006-07-13 12:15:00,67.26,67.56,67.24,67.55,115300.0,44.4555,44.6538,44.4423,44.6472,115300.0
2006-07-13 12:20:00,67.55,67.55,67.27,67.33,80200.0,44.6472,44.6472,44.4621,44.5018,80200.0
2006-07-13 12:25:00,67.34,67.39,67.25,67.33,54300.0,44.5084,44.5414,44.4489,44.5018,54300.0
2006-07-13 12:30:00,67.33,67.39,67.24,67.39,55900.0,44.5018,44.5414,44.4423,44.5414,55900.0
2006-07-13 12:35:00,67.39,67.4,67.33,67.39,24700.0,44.5414,44.548,44.5018,44.5414,24700.0
2006-07-13 12:40:00,67.39,67.5,67.38,67.47,53300.0,44.5414,44.6141,44.5348,44.5943,53300.0
2006-07-13 12:45:00,67.48,67.55,67.4,67.49,57600.0,44.6009,44.6472,44.548,44.6075,57600.0
2006-07-13 12:50:00,67.49,67.49,67.26,67.28,43300.0,44.6075,44.6075,44.4555,44.4687,43300.0
2006-07-13 12:55:00,67.25,67.3,67.25,67.25,66000.0,44.4489,44.482,44.4489,44.4489,66000.0
2006-07-13 13:00:00,67.25,67.27,67.01,67.06,96400.0,44.4489,44.4621,44.2903,44.3233,96400.0
2006-07-13 13:05:00,67.05,67.17,67.01,67.1,57600.0,44.3167,44.396,44.2903,44.3498,57600.0
2006-07-13 13:10:00,67.1,67.23,67.04,67.12,53000.0,44.3498,44.4357,44.3101,44.363,53000.0
2006-07-13 13:15:00,67.11,67.17,67.04,67.1,48200.0,44.3564,44.396,44.3101,44.3498,48200.0
2006-07-13 13:20:00,67.06,67.15,67.03,67.08,61100.0,44.3233,44.3828,44.3035,44.3365,61100.0
2006-07-13 13:25:00,67.07,67.13,66.99,66.99,53000.0,44.3299,44.3696,44.2771,44.2771,53000.0
2006-07-13 13:30:00,66.98,66.99,66.71,66.82,78300.0,44.2705,44.2771,44.092,44.1647,78300.0
2006-07-13 13:35:00,66.9,66.95,66.75,66.81,97300.0,44.2176,44.2506,44.1184,44.1581,97300.0
2006-07-13 13:40:00,66.81,66.91,66.73,66.82,91600.0,44.1581,44.2242,44.1052,44.1647,91600.0
2006-07-13 13:45:00,66.83,67.09,66.8,66.97,118000.0,44.1713,44.3432,44.1515,44.2638,118000.0
2006-07-13 13:50:00,66.97,67.0,66.72,66.74,67800.0,44.2638,44.2837,44.0986,44.1118,67800.0
2006-07-13 13:55:00,66.75,66.81,66.61,66.62,63700.0,44.1184,44.1581,44.0259,44.0325,63700.0
2006-07-13 14:00:00,66.61,66.82,66.51,66.76,84400.0,44.0259,44.1647,43.9598,44.125,84400.0
2006-07-13 14:05:00,66.75,66.94,66.69,66.8,74400.0,44.1184,44.244,44.0788,44.1515,74400.0
2006-07-13 14:10:00,66.8,67.15,66.77,67.13,66000.0,44.1515,44.3828,44.1317,44.3696,66000.0
2006-07-13 14:15:00,67.14,67.2,67.01,67.09,69300.0,44.3762,44.4159,44.2903,44.3432,69300.0
2006-07-13 14:20:00,67.08,67.21,67.05,67.08,51000.0,44.3365,44.4225,44.3167,44.3365,51000.0
2006-07-13 14:25:00,67.07,67.08,66.94,66.98,75500.0,44.3299,44.3365,44.244,44.2705,75500.0
2006-07-13 14:30:00,66.92,66.97,66.82,66.84,91200.0,44.2308,44.2638,44.1647,44.1779,91200.0
2006-07-13 14:35:00,66.84,66.94,66.69,66.92,91600.0,44.1779,44.244,44.0788,44.2308,91600.0
2006-07-13 14:40:00,66.93,67.1,66.84,66.9,93300.0,44.2374,44.3498,44.1779,44.2176,93300.0
2006-07-13 14:45:00,66.88,67.02,66.8,66.96,66300.0,44.2044,44.2969,44.1515,44.2572,66300.0
2006-07-13 14:50:00,66.92,66.92,66.57,66.64,80000.0,44.2308,44.2308,43.9995,44.0457,80000.0
2006-07-13 14:55:00,66.69,66.84,66.67,66.83,57000.0,44.0788,44.1779,44.0656,44.1713,57000.0
2006-07-13 15:00:00,66.82,66.82,66.39,66.55,104300.0,44.1647,44.1647,43.8805,43.9862,104300.0
2006-07-13 15:05:00,66.58,66.63,66.42,66.59,79600.0,44.0061,44.0391,43.9003,44.0127,79600.0
2006-07-13 15:10:00,66.57,66.67,66.3,66.39,98600.0,43.9995,44.0656,43.821,43.8805,98600.0
2006-07-13 15:15:00,66.43,66.45,66.2,66.23,152400.0,43.9069,43.9201,43.7549,43.7747,152400.0
2006-07-13 15:20:00,66.23,66.39,66.22,66.37,137200.0,43.7747,43.8805,43.7681,43.8673,137200.0
2006-07-13 15:25:00,66.38,66.5,66.34,66.5,71100.0,43.8739,43.9532,43.8474,43.9532,71100.0
2006-07-13 15:30:00,66.5,66.59,66.4,66.53,114300.0,43.9532,44.0127,43.8871,43.973,114300.0
2006-07-13 15:35:00,66.5,66.51,66.3,66.38,86200.0,43.9532,43.9598,43.821,43.8739,86200.0
2006-07-13 15:40:00,66.38,66.42,66.32,66.35,86100.0,43.8739,43.9003,43.8342,43.8541,86100.0
2006-07-13 15:45:00,66.34,66.41,66.25,66.39,115400.0,43.8474,43.8937,43.788,43.8805,115400.0
2006-07-13 15:50:00,66.39,66.49,66.38,66.44,169700.0,43.8805,43.9466,43.8739,43.9135,169700.0
2006-07-13 15:55:00,66.44,66.45,66.3,66.32,215600.0,43.9135,43.9201,43.821,43.8342,215600.0
2006-07-14 09:30:00,67.05,67.05,66.78,66.88,144300.0,44.3167,44.3167,44.1383,44.2044,144300.0
2006-07-14 09:35:00,66.86,67.05,66.71,67.04,159900.0,44.1911,44.3167,44.092,44.3101,159900.0
2006-07-14 09:40:00,67.01,67.45,67.01,67.29,152800.0,44.2903,44.5811,44.2903,44.4753,152800.0
2006-07-14 09:45:00,67.3,67.3,66.91,67.05,131900.0,44.482,44.482,44.2242,44.3167,131900.0
2006-07-14 09:50:00,67.04,67.1,66.74,66.76,156800.0,44.3101,44.3498,44.1118,44.125,156800.0
2006-07-14 09:55:00,66.76,67.05,66.74,66.81,136100.0,44.125,44.3167,44.1118,44.1581,136100.0
2006-07-14 10:00:00,66.79,67.15,66.78,67.02,101900.0,44.1449,44.3828,44.1383,44.2969,101900.0
2006-07-14 10:05:00,67.03,67.03,66.82,66.92,137000.0,44.3035,44.3035,44.1647,44.2308,137000.0
2006-07-14 10:10:00,66.91,67.1,66.89,67.0,78600.0,44.2242,44.3498,44.211,44.2837,78600.0
2006-07-14 10:15:00,67.01,67.1,66.96,66.96,117800.0,44.2903,44.3498,44.2572,44.2572,117800.0
2006-07-14 10:20:00,66.97,66.97,66.76,66.77,133300.0,44.2638,44.2638,44.125,44.1317,133300.0
2006-07-14 10:25:00,66.76,66.78,66.5,66.62,230400.0,44.125,44.1383,43.9532,44.0325,230400.0
2006-07-14 10:30:00,66.61,67.08,66.6,66.97,149100.0,44.0259,44.3365,44.0193,44.2638,149100.0
2006-07-14 10:35:00,66.97,67.06,66.85,66.97,194300.0,44.2638,44.3233,44.1845,44.2638,194300.0
2006-07-14 10:40:00,66.95,67.09,66.93,67.04,76500.0,44.2506,44.3432,44.2374,44.3101,76500.0
2006-07-14 10:45:00,67.05,67.05,66.92,66.93,67500.0,44.3167,44.3167,44.2308,44.2374,67500.0
2006-07-14 10:50:00,66.92,66.92,66.68,66.7,89900.0,44.2308,44.2308,44.0722,44.0854,89900.0
2006-07-14 10:55:00,66.7,66.7,66.48,66.54,128400.0,44.0854,44.0854,43.94,43.9796,128400.0
2006-07-14 11:00:00,66.54,66.55,66.13,66.23,169300.0,43.9796,43.9862,43.7086,43.7747,169300.0
2006-07-14 11:05:00,66.25,66.38,66.12,66.28,130700.0,43.788,43.8739,43.702,43.8078,130700.0
2006-07-14 11:10:00,66.25,66.3,66.08,66.15,114500.0,43.788,43.821,43.6756,43.7219,114500.0
2006-07-14 11:15:00,66.15,66.21,65.95,65.96,121100.0,43.7219,43.7615,43.5897,43.5963,121100.0
2006-07-14 11:20:00,65.99,66.27,65.91,66.24,104600.0,43.6161,43.8012,43.5632,43.7813,104600.0
2006-07-14 11:25:00,66.25,66.25,65.8,65.81,73200.0,43.788,43.788,43.4905,43.4971,73200.0
2006-07-14 11:30:00,65.82,65.89,65.28,65.38,130700.0,43.5037,43.55,43.1468,43.2129,130700.0
2006-07-14 11:35:00,65.39,65.8,65.36,65.73,148600.0,43.2195,43.4905,43.1997,43.4443,148600.0
2006-07-14 11:40:00,65.7,65.86,65.64,65.77,117200.0,43.4244,43.5302,43.3848,43.4707,117200.0
2006-07-14 11:45:00,65.77,65.84,65.46,65.46,69900.0,43.4707,43.517,43.2658,43.2658,69900.0
2006-07-14 11:50:00,65.47,65.65,65.46,65.65,59900.0,43.2724,43.3914,43.2658,43.3914,59900.0
2006-07-14 11:55:00,65.65,65.79,65.64,65.76,179400.0,43.3914,43.4839,43.3848,43.4641,179400.0
2006-07-14 12:00:00,65.75,65.76,65.35,65.36,145400.0,43.4575,43.4641,43.1931,43.1997,145400.0
2006-07-14 12:05:00,65.35,65.62,65.35,65.61,74900.0,43.1931,43.3716,43.1931,43.3649,74900.0
2006-07-14 12:10:00,65.59,65.73,65.5,65.73,58100.0,43.3517,43.4443,43.2922,43.4443,58100.0
2006-07-14 12:15:00,65.73,65.87,65.66,65.87,63500.0,43.4443,43.5368,43.398,43.5368,63500.0
2006-07-14 12:20:00,65.89,65.95,65.78,65.95,75400.0,43.55,43.5897,43.4773,43.5897,75400.0
2006-07-14 12:25:00,65.94,65.99,65.63,65.73,64800.0,43.5831,43.6161,43.3782,43.4443,64800.0
2006-07-14 12:30:00,65.73,65.76,65.63,65.76,53100.0,43.4443,43.4641,43.3782,43.4641,53100.0
2006-07-14 12:35:00,65.77,65.96,65.74,65.96,54600.0,43.4707,43.5963,43.4509,43.5963,54600.0
2006-07-14 12:40:00,65.95,66.26,65.9,66.24,82200.0,43.5897,43.7946,43.5566,43.7813,82200.0
2006-07-14 12:45:00,66.24,66.49,66.24,66.38,136100.0,43.7813,43.9466,43.7813,43.8739,136100.0
2006-07-14 12:50:00,66.4,66.5,66.28,66.32,99000.0,43.8871,43.9532,43.8078,43.8342,99000.0
2006-07-14 12:55:00,66.32,66.36,66.24,66.3,52400.0,43.8342,43.8607,43.7813,43.821,52400.0
2006-07-14 13:00:00,66.31,66.35,66.2,66.21,62300.0,43.8276,43.8541,43.7549,43.7615,62300.0
2006-07-14 13:05:00,66.21,66.25,66.09,66.14,52000.0,43.7615,43.788,43.6822,43.7153,52000.0
2006-07-14 13:10:00,66.14,66.22,66.09,66.14,82700.0,43.7153,43.7681,43.6822,43.7153,82700.0
2006-07-14 13:15:00,66.13,66.16,66.01,66.05,79200.0,43.7086,43.7285,43.6293,43.6558,79200.0
2006-07-14 13:20:00,66.05,66.15,66.03,66.15,94100.0,43.6558,43.7219,43.6425,43.7219,94100.0
2006-07-14 13:25:00,66.16,66.36,66.12,66.25,122500.0,43.7285,43.8607,43.702,43.788,122500.0
2006-07-14 13:30:00,66.27,66.42,66.27,66.39,76300.0,43.8012,43.9003,43.8012,43.8805,76300.0
2006-07-14 13:35:00,66.37,66.59,66.34,66.53,95900.0,43.8673,44.0127,43.8474,43.973,95900.0
2006-07-14 13:40:00,66.53,66.55,66.34,66.47,96100.0,43.973,43.9862,43.8474,43.9334,96100.0
2006-07-14 13:45:00,66.47,66.55,66.33,66.47,73300.0,43.9334,43.9862,43.8408,43.9334,73300.0
2006-07-14 13:50:00,66.45,66.5,66.36,66.47,45200.0,43.9201,43.9532,43.8607,43.9334,45200.0
2006-07-14 13:55:00,66.47,66.67,66.41,66.58,71000.0,43.9334,44.0656,43.8937,44.0061,71000.0
2006-07-14 14:00:00,66.54,66.58,66.33,66.34,70700.0,43.9796,44.0061,43.8408,43.8474,70700.0
2006-07-14 14:05:00,66.33,66.34,66.11,66.19,108800.0,43.8408,43.8474,43.6954,43.7483,108800.0
2006-07-14 14:10:00,66.2,66.42,66.2,66.32,102900.0,43.7549,43.9003,43.7549,43.8342,102900.0
2006-07-14 14:15:00,66.33,66.69,66.3,66.67,99500.0,43.8408,44.0788,43.821,44.0656,99500.0
2006-07-14 14:20:00,66.67,66.68,66.46,66.52,80100.0,44.0656,44.0722,43.9268,43.9664,80100.0
2006-07-14 14:25:00,66.53,66.53,66.33,66.48,73000.0,43.973,43.973,43.8408,43.94,73000.0
2006-07-14 14:30:00,66.48,66.77,66.38,66.73,117800.0,43.94,44.1317,43.8739,44.1052,117800.0
2006-07-14 14:35:00,66.73,66.93,66.68,66.91,80100.0,44.1052,44.2374,44.0722,44.2242,80100.0
2006-07-14 14:40:00,66.89,66.9,66.67,66.85,79400.0,44.211,44.2176,44.0656,44.1845,79400.0
2006-07-14 14:45:00,66.83,66.95,66.79,66.92,78800.0,44.1713,44.2506,44.1449,44.2308,78800.0
2006-07-14 14:50:00,66.92,66.98,66.86,66.89,79500.0,44.2308,44.2705,44.1911,44.211,79500.0
2006-07-14 14:55:00,66.89,66.98,66.81,66.98,88300.0,44.211,44.2705,44.1581,44.2705,88300.0
2006-07-14 15:00:00,66.99,67.14,66.97,67.1,222400.0,44.2771,44.3762,44.2638,44.3498,222400.0
2006-07-14 15:05:00,67.1,67.48,67.1,67.47,153300.0,44.3498,44.6009,44.3498,44.5943,153300.0
2006-07-14 15:10:00,67.42,67.75,67.38,67.65,160200.0,44.5613,44.7794,44.5348,44.7133,160200.0
2006-07-14 15:15:00,67.65,67.68,67.54,67.68,93400.0,44.7133,44.7331,44.6406,44.7331,93400.0
2006-07-14 15:20:00,67.68,67.7,67.5,67.59,149700.0,44.7331,44.7463,44.6141,44.6736,149700.0
2006-07-14 15:25:00,67.57,67.73,67.53,67.6,123600.0,44.6604,44.7662,44.634,44.6802,123600.0
2006-07-14 15:30:00,67.61,67.75,67.54,67.68,95800.0,44.6868,44.7794,44.6406,44.7331,95800.0
2006-07-14 15:35:00,67.69,67.74,67.51,67.71,112900.0,44.7397,44.7728,44.6208,44.7529,112900.0
2006-07-14 15:40:00,67.71,67.77,67.61,67.62,95200.0,44.7529,44.7926,44.6868,44.6935,95200.0
2006-07-14 15:45:00,67.62,67.82,67.58,67.81,139800.0,44.6935,44.8256,44.667,44.819,139800.0
2006-07-14 15:50:00,67.81,68.08,67.81,68.06,254300.0,44.819,44.9975,44.819,44.9843,254300.0
2006-07-14 15:55:00,68.08,68.12,67.99,68.06,297900.0,44.9975,45.0239,44.938,44.9843,297900.0
2006-07-17 09:30:00,67.42,67.44,67.07,67.07,123400.0,44.5613,44.5745,44.3299,44.3299,123400.0
2006-07-17 09:35:00,67.08,67.08,66.79,66.86,195300.0,44.3365,44.3365,44.1449,44.1911,195300.0
2006-07-17 09:40:00,66.82,66.87,66.6,66.76,200000.0,44.1647,44.1977,44.0193,44.125,200000.0
2006-07-17 09:45:00,66.72,69.8,66.66,66.9,173100.0,44.0986,46.1343,44.0589,44.2176,173100.0
2006-07-17 09:50:00,66.91,67.1,66.8,67.05,174800.0,44.2242,44.3498,44.1515,44.3167,174800.0
2006-07-17 09:55:00,67.03,67.36,67.0,67.19,227500.0,44.3035,44.5216,44.2837,44.4093,227500.0
2006-07-17 10:00:00,67.21,67.35,67.12,67.26,203500.0,44.4225,44.515,44.363,44.4555,203500.0
2006-07-17 10:05:00,67.26,67.4,67.16,67.29,114300.0,44.4555,44.548,44.3894,44.4753,114300.0
2006-07-17 10:10:00,67.29,67.38,67.18,67.24,107200.0,44.4753,44.5348,44.4026,44.4423,107200.0
2006-07-17 10:15:00,67.24,67.3,67.09,67.2,93000.0,44.4423,44.482,44.3432,44.4159,93000.0
2006-07-17 10:20:00,67.17,67.25,66.73,66.74,133500.0,44.396,44.4489,44.1052,44.1118,133500.0
2006-07-17 10:25:00,66.75,66.83,66.64,66.77,130800.0,44.1184,44.1713,44.0457,44.1317,130800.0
2006-07-17 10:30:00,66.76,66.85,66.66,66.75,170900.0,44.125,44.1845,44.0589,44.1184,170900.0
2006-07-17 10:35:00,66.73,66.76,66.55,66.6,184800.0,44.1052,44.125,43.9862,44.0193,184800.0
2006-07-17 10:40:00,66.6,66.6,66.45,66.53,169200.0,44.0193,44.0193,43.9201,43.973,169200.0
2006-07-17 10:45:00,66.53,66.68,66.45,66.55,242800.0,43.973,44.0722,43.9201,43.9862,242800.0
2006-07-17 10:50:00,66.55,66.56,66.41,66.55,143400.0,43.9862,43.9929,43.8937,43.9862,143400.0
2006-07-17 10:55:00,66.56,66.76,66.56,66.7,110200.0,43.9929,44.125,43.9929,44.0854,110200.0
2006-07-17 11:00:00,66.7,66.82,66.65,66.73,349700.0,44.0854,44.1647,44.0523,44.1052,349700.0
2006-07-17 11:05:00,66.75,66.76,66.68,66.74,118500.0,44.1184,44.125,44.0722,44.1118,118500.0
2006-07-17 11:10:00,66.75,66.88,66.7,66.87,69000.0,44.1184,44.2044,44.0854,44.1977,69000.0
2006-07-17 11:15:00,66.87,67.01,66.86,67.01,114900.0,44.1977,44.2903,44.1911,44.2903,114900.0
2006-07-17 11:20:00,67.02,67.07,66.87,66.87,133600.0,44.2969,44.3299,44.1977,44.1977,133600.0
2006-07-17 11:25:00,66.87,66.88,66.64,66.7,85400.0,44.1977,44.2044,44.0457,44.0854,85400.0
2006-07-17 11:30:00,66.71,66.78,66.57,66.74,143600.0,44.092,44.1383,43.9995,44.1118,143600.0
2006-07-17 11:35:00,66.74,66.77,66.66,66.7,67400.0,44.1118,44.1317,44.0589,44.0854,67400.0
2006-07-17 11:40:00,66.71,66.75,66.51,66.52,68200.0,44.092,44.1184,43.9598,43.9664,68200.0
2006-07-17 11:45:00,66.51,66.57,66.49,66.57,65300.0,43.9598,43.9995,43.9466,43.9995,65300.0
2006-07-17 11:50:00,66.58,66.61,66.54,66.56,116000.0,44.0061,44.0259,43.9796,43.9929,116000.0
2006-07-17 11:55:00,66.56,66.56,66.43,66.43,69100.0,43.9929,43.9929,43.9069,43.9069,69100.0
2006-07-17 12:00:00,66.42,66.44,66.31,66.32,85200.0,43.9003,43.9135,43.8276,43.8342,85200.0
2006-07-17 12:05:00,66.31,66.4,66.31,66.36,77000.0,43.8276,43.8871,43.8276,43.8607,77000.0
2006-07-17 12:10:00,66.35,66.39,66.25,66.35,60700.0,43.8541,43.8805,43.788,43.8541,60700.0
2006-07-17 12:15:00,66.35,66.52,66.35,66.52,87700.0,43.8541,43.9664,43.8541,43.9664,87700.0
2006-07-17 12:20:00,66.51,66.52,66.36,66.39,65800.0,43.9598,43.9664,43.8607,43.8805,65800.0
2006-07-17 12:25:00,66.39,66.43,66.36,66.36,69600.0,43.8805,43.9069,43.8607,43.8607,69600.0
2006-07-17 12:30:00,66.35,66.38,66.21,66.22,53600.0,43.8541,43.8739,43.7615,43.7681,53600.0
2006-07-17 12:35:00,66.21,66.28,66.14,66.28,85600.0,43.7615,43.8078,43.7153,43.8078,85600.0
2006-07-17 12:40:00,66.27,66.38,66.24,66.37,81800.0,43.8012,43.8739,43.7813,43.8673,81800.0
2006-07-17 12:45:00,66.38,66.5,66.34,66.4,82100.0,43.8739,43.9532,43.8474,43.8871,82100.0
2006-07-17 12:50:00,66.4,66.41,66.11,66.12,99000.0,43.8871,43.8937,43.6954,43.702,99000.0
2006-07-17 12:55:00,66.13,66.13,65.88,65.89,104500.0,43.7086,43.7086,43.5434,43.55,104500.0
2006-07-17 13:00:00,65.89,65.89,65.57,65.64,156100.0,43.55,43.55,43.3385,43.3848,156100.0
2006-07-17 13:05:00,65.65,65.77,65.52,65.52,560300.0,43.3914,43.4707,43.3055,43.3055,560300.0
2006-07-17 13:10:00,65.51,65.64,65.5,65.52,129400.0,43.2989,43.3848,43.2922,43.3055,129400.0
2006-07-17 13:15:00,65.52,65.53,65.18,65.28,177400.0,43.3055,43.3121,43.0807,43.1468,177400.0
2006-07-17 13:20:00,65.27,65.41,65.11,65.14,153000.0,43.1402,43.2328,43.0345,43.0543,153000.0
2006-07-17 13:25:00,65.13,65.32,65.03,65.07,130000.0,43.0477,43.1733,42.9816,43.008,130000.0
2006-07-17 13:30:00,65.07,65.12,64.8,64.82,202000.0,43.008,43.0411,42.8296,42.8428,202000.0
2006-07-17 13:35:00,64.8,65.02,64.77,64.96,167000.0,42.8296,42.975,42.8098,42.9353,167000.0
2006-07-17 13:40:00,64.94,65.17,64.93,65.12,119900.0,42.9221,43.0741,42.9155,43.0411,119900.0
2006-07-17 13:45:00,65.12,65.18,64.82,64.82,100200.0,43.0411,43.0807,42.8428,42.8428,100200.0
2006-07-17 13:50:00,64.83,64.88,64.64,64.87,123400.0,42.8494,42.8825,42.7238,42.8758,123400.0
2006-07-17 13:55:00,64.89,65.06,64.87,64.94,127500.0,42.8891,43.0014,42.8758,42.9221,127500.0
2006-07-17 14:00:00,64.94,65.15,64.94,65.12,121800.0,42.9221,43.0609,42.9221,43.0411,121800.0
2006-07-17 14:05:00,65.12,65.2,64.93,64.97,111000.0,43.0411,43.094,42.9155,42.9419,111000.0
2006-07-17 14:10:00,64.97,65.01,64.78,64.81,108700.0,42.9419,42.9684,42.8164,42.8362,108700.0
2006-07-17 14:15:00,64.81,64.91,64.77,64.87,84100.0,42.8362,42.9023,42.8098,42.8758,84100.0
2006-07-17 14:20:00,64.85,64.88,64.41,64.44,151200.0,42.8626,42.8825,42.5718,42.5916,151200.0
2006-07-17 14:25:00,64.43,64.64,64.43,64.52,103900.0,42.585,42.7238,42.585,42.6445,103900.0
2006-07-17 14:30:00,64.54,64.54,64.3,64.37,128100.0,42.6577,42.6577,42.4991,42.5454,128100.0
2006-07-17 14:35:00,64.37,64.48,64.34,64.44,106000.0,42.5454,42.6181,42.5255,42.5916,106000.0
2006-07-17 14:40:00,64.44,64.48,64.21,64.22,89100.0,42.5916,42.6181,42.4396,42.4462,89100.0
2006-07-17 14:45:00,64.19,64.27,64.07,64.08,130800.0,42.4264,42.4793,42.3471,42.3537,130800.0
2006-07-17 14:50:00,64.07,64.13,63.91,63.92,172100.0,42.3471,42.3867,42.2413,42.2479,172100.0
2006-07-17 14:55:00,63.92,64.05,63.84,64.02,178400.0,42.2479,42.3339,42.1951,42.314,178400.0
2006-07-17 15:00:00,64.03,64.32,64.03,64.25,144600.0,42.3206,42.5123,42.3206,42.4661,144600.0
2006-07-17 15:05:00,64.25,64.29,63.92,63.92,152000.0,42.4661,42.4925,42.2479,42.2479,152000.0
2006-07-17 15:10:00,63.93,64.09,63.9,64.04,148600.0,42.2546,42.3603,42.2347,42.3273,148600.0
2006-07-17 15:15:00,64.04,64.22,64.02,64.13,155000.0,42.3273,42.4462,42.314,42.3867,155000.0
2006-07-17 15:20:00,64.15,64.26,63.95,64.02,404800.0,42.4,42.4727,42.2678,42.314,404800.0
2006-07-17 15:25:00,64.02,64.02,63.77,63.77,156000.0,42.314,42.314,42.1488,42.1488,156000.0
2006-07-17 15:30:00,63.77,63.77,63.62,63.67,204100.0,42.1488,42.1488,42.0497,42.0827,204100.0
2006-07-17 15:35:00,63.66,63.72,63.47,63.63,248900.0,42.0761,42.1158,41.9505,42.0563,248900.0
2006-07-17 15:40:00,63.64,63.96,63.64,63.96,279200.0,42.0629,42.2744,42.0629,42.2744,279200.0
2006-07-17 15:45:00,63.96,64.25,63.96,64.19,290700.0,42.2744,42.4661,42.2744,42.4264,290700.0
2006-07-17 15:50:00,64.19,64.2,64.0,64.02,304300.0,42.4264,42.433,42.3008,42.314,304300.0
2006-07-17 15:55:00,64.02,64.03,63.83,63.84,376100.0,42.314,42.3206,42.1885,42.1951,376100.0
2006-07-18 09:30:00,64.49,64.75,64.49,64.75,1700.0,42.6247,42.7965,42.6247,42.7965,1700.0
2006-07-18 09:35:00,64.62,64.97,64.3,64.8,286200.0,42.7106,42.9419,42.4991,42.8296,286200.0
2006-07-18 09:40:00,64.81,64.9,64.76,64.87,303300.0,42.8362,42.8957,42.8031,42.8758,303300.0
2006-07-18 09:45:00,64.87,65.1,64.75,64.89,263700.0,42.8758,43.0279,42.7965,42.8891,263700.0
2006-07-18 09:50:00,64.9,64.9,64.5,64.53,215900.0,42.8957,42.8957,42.6313,42.6511,215900.0
2006-07-18 09:55:00,64.51,64.62,64.33,64.35,172000.0,42.6379,42.7106,42.5189,42.5322,172000.0
2006-07-18 10:00:00,64.36,64.59,64.12,64.32,221500.0,42.5388,42.6908,42.3801,42.5123,221500.0
2006-07-18 10:05:00,64.3,64.4,64.2,64.29,213500.0,42.4991,42.5652,42.433,42.4925,213500.0
2006-07-18 10:10:00,64.27,64.6,64.17,64.58,137600.0,42.4793,42.6974,42.4132,42.6842,137600.0
2006-07-18 10:15:00,64.59,64.61,64.36,64.44,153400.0,42.6908,42.704,42.5388,42.5916,153400.0
2006-07-18 10:20:00,64.44,64.98,64.43,64.77,169700.0,42.5916,42.9486,42.585,42.8098,169700.0
2006-07-18 10:25:00,64.77,64.85,64.61,64.68,125800.0,42.8098,42.8626,42.704,42.7503,125800.0
2006-07-18 10:30:00,64.7,64.7,64.41,64.42,91700.0,42.7635,42.7635,42.5718,42.5784,91700.0
2006-07-18 10:35:00,64.4,64.44,64.05,64.17,164500.0,42.5652,42.5916,42.3339,42.4132,164500.0
2006-07-18 10:40:00,64.17,64.32,64.08,64.31,127500.0,42.4132,42.5123,42.3537,42.5057,127500.0
2006-07-18 10:45:00,64.31,64.7,64.31,64.7,151500.0,42.5057,42.7635,42.5057,42.7635,151500.0
2006-07-18 10:50:00,64.7,65.15,64.65,65.13,186300.0,42.7635,43.0609,42.7304,43.0477,186300.0
2006-07-18 10:55:00,65.14,65.15,64.6,64.6,148200.0,43.0543,43.0609,42.6974,42.6974,148200.0
2006-07-18 11:00:00,64.61,64.75,64.37,64.65,128000.0,42.704,42.7965,42.5454,42.7304,128000.0
2006-07-18 11:05:00,64.67,64.87,64.43,64.7,89000.0,42.7437,42.8758,42.585,42.7635,89000.0
2006-07-18 11:10:00,64.7,64.7,64.36,64.4,262300.0,42.7635,42.7635,42.5388,42.5652,262300.0
2006-07-18 11:15:00,64.42,64.51,64.17,64.27,92900.0,42.5784,42.6379,42.4132,42.4793,92900.0
2006-07-18 11:20:00,64.27,64.29,63.93,63.95,136300.0,42.4793,42.4925,42.2546,42.2678,136300.0
2006-07-18 11:25:00,63.95,64.13,63.88,64.0,306000.0,42.2678,42.3867,42.2215,42.3008,306000.0
2006-07-18 11:30:00,64.01,64.14,63.98,64.08,145400.0,42.3074,42.3934,42.2876,42.3537,145400.0
2006-07-18 11:35:00,64.1,64.28,64.03,64.22,152200.0,42.3669,42.4859,42.3206,42.4462,152200.0
2006-07-18 11:40:00,64.22,64.36,64.19,64.35,49600.0,42.4462,42.5388,42.4264,42.5322,49600.0
2006-07-18 11:45:00,64.31,64.34,64.1,64.18,65200.0,42.5057,42.5255,42.3669,42.4198,65200.0
2006-07-18 11:50:00,64.19,64.35,64.18,64.22,96400.0,42.4264,42.5322,42.4198,42.4462,96400.0
2006-07-18 11:55:00,64.21,64.21,64.04,64.1,62400.0,42.4396,42.4396,42.3273,42.3669,62400.0
2006-07-18 12:00:00,64.1,64.19,63.95,64.0,83000.0,42.3669,42.4264,42.2678,42.3008,83000.0
2006-07-18 12:05:00,63.97,64.05,63.69,63.7,543500.0,42.281,42.3339,42.0959,42.1025,543500.0
2006-07-18 12:10:00,63.71,63.76,63.35,63.36,301300.0,42.1091,42.1422,41.8712,41.8778,301300.0
2006-07-18 12:15:00,63.36,63.45,63.25,63.34,126000.0,41.8778,41.9373,41.8051,41.8646,126000.0
2006-07-18 12:20:00,63.34,63.34,63.2,63.25,115600.0,41.8646,41.8646,41.7721,41.8051,115600.0
2006-07-18 12:25:00,63.23,63.25,63.14,63.2,195700.0,41.7919,41.8051,41.7324,41.7721,195700.0
2006-07-18 12:30:00,63.21,63.34,63.18,63.22,160500.0,41.7787,41.8646,41.7588,41.7853,160500.0
2006-07-18 12:35:00,63.22,63.29,63.05,63.26,201600.0,41.7853,41.8315,41.6729,41.8117,201600.0
2006-07-18 12:40:00,63.26,63.42,63.25,63.39,205200.0,41.8117,41.9175,41.8051,41.8976,205200.0
2006-07-18 12:45:00,63.39,63.57,63.39,63.44,88800.0,41.8976,42.0166,41.8976,41.9307,88800.0
2006-07-18 12:50:00,63.43,63.44,63.29,63.35,122200.0,41.9241,41.9307,41.8315,41.8712,122200.0
2006-07-18 12:55:00,63.35,63.35,63.24,63.24,80500.0,41.8712,41.8712,41.7985,41.7985,80500.0
2006-07-18 13:00:00,63.25,63.25,62.81,62.96,116200.0,41.8051,41.8051,41.5143,41.6134,116200.0
2006-07-18 13:05:00,62.97,63.03,62.87,62.96,95200.0,41.62,41.6597,41.5539,41.6134,95200.0
2006-07-18 13:10:00,62.96,63.09,62.95,63.02,106600.0,41.6134,41.6994,41.6068,41.6531,106600.0
2006-07-18 13:15:00,63.03,63.03,62.71,62.72,66600.0,41.6597,41.6597,41.4482,41.4548,66600.0
2006-07-18 13:20:00,62.78,62.78,62.42,62.49,169300.0,41.4945,41.4945,41.2565,41.3028,169300.0
2006-07-18 13:25:00,62.49,62.68,62.39,62.48,166700.0,41.3028,41.4284,41.2367,41.2962,166700.0
2006-07-18 13:30:00,62.49,62.6,62.3,62.35,132700.0,41.3028,41.3755,41.1772,41.2103,132700.0
2006-07-18 13:35:00,62.35,62.63,62.35,62.46,138800.0,41.2103,41.3953,41.2103,41.283,138800.0
2006-07-18 13:40:00,62.48,62.49,62.31,62.32,86200.0,41.2962,41.3028,41.1838,41.1904,86200.0
2006-07-18 13:45:00,62.32,62.38,62.25,62.34,123800.0,41.1904,41.2301,41.1442,41.2036,123800.0
2006-07-18 13:50:00,62.32,62.32,62.08,62.1,214100.0,41.1904,41.1904,41.0318,41.045,214100.0
2006-07-18 13:55:00,62.11,62.15,61.57,61.66,219500.0,41.0516,41.0781,40.6947,40.7542,219500.0
2006-07-18 14:00:00,61.72,61.9,61.66,61.76,226800.0,40.7939,40.9128,40.7542,40.8203,226800.0
2006-07-18 14:05:00,61.78,62.12,61.7,62.04,195200.0,40.8335,41.0582,40.7806,41.0054,195200.0
2006-07-18 14:10:00,62.02,62.22,61.91,61.94,141900.0,40.9921,41.1243,40.9194,40.9393,141900.0
2006-07-18 14:15:00,61.95,62.18,61.87,62.09,129700.0,40.9459,41.0979,40.893,41.0384,129700.0
2006-07-18 14:20:00,62.12,62.25,62.03,62.21,157800.0,41.0582,41.1442,40.9987,41.1177,157800.0
2006-07-18 14:25:00,62.2,62.45,62.1,62.35,143700.0,41.1111,41.2763,41.045,41.2103,143700.0
2006-07-18 14:30:00,62.35,62.79,62.33,62.7,206600.0,41.2103,41.5011,41.197,41.4416,206600.0
2006-07-18 14:35:00,62.7,63.05,62.7,63.03,216200.0,41.4416,41.6729,41.4416,41.6597,216200.0
2006-07-18 14:40:00,63.03,63.04,62.72,62.74,303100.0,41.6597,41.6663,41.4548,41.468,303100.0
2006-07-18 14:45:00,62.72,62.87,62.48,62.87,227900.0,41.4548,41.5539,41.2962,41.5539,227900.0
2006-07-18 14:50:00,62.87,62.87,62.51,62.55,112100.0,41.5539,41.5539,41.316,41.3424,112100.0
2006-07-18 14:55:00,62.55,62.56,62.32,62.53,154900.0,41.3424,41.3491,41.1904,41.3292,154900.0
2006-07-18 15:00:00,62.53,62.59,62.17,62.2,139300.0,41.3292,41.3689,41.0913,41.1111,139300.0
2006-07-18 15:05:00,62.18,62.47,62.08,62.3,141800.0,41.0979,41.2896,41.0318,41.1772,141800.0
2006-07-18 15:10:00,62.29,62.36,62.12,62.23,140400.0,41.1706,41.2169,41.0582,41.1309,140400.0
2006-07-18 15:15:00,62.25,62.5,62.22,62.45,145200.0,41.1442,41.3094,41.1243,41.2763,145200.0
2006-07-18 15:20:00,62.45,62.46,62.2,62.4,97800.0,41.2763,41.283,41.1111,41.2433,97800.0
2006-07-18 15:25:00,62.38,62.5,62.32,62.5,93000.0,41.2301,41.3094,41.1904,41.3094,93000.0
2006-07-18 15:30:00,62.5,62.63,62.41,62.6,115500.0,41.3094,41.3953,41.2499,41.3755,115500.0
2006-07-18 15:35:00,62.6,62.85,62.55,62.85,172600.0,41.3755,41.5407,41.3424,41.5407,172600.0
2006-07-18 15:40:00,62.85,63.0,62.77,63.0,150600.0,41.5407,41.6399,41.4879,41.6399,150600.0
2006-07-18 15:45:00,63.0,63.05,62.9,62.99,322600.0,41.6399,41.6729,41.5738,41.6333,322600.0
2006-07-18 15:50:00,62.99,62.99,62.85,62.87,169800.0,41.6333,41.6333,41.5407,41.5539,169800.0
2006-07-18 15:55:00,62.89,62.89,62.67,62.73,280000.0,41.5672,41.5672,41.4218,41.4614,280000.0
2006-07-19 09:30:00,62.9,63.08,62.75,62.8,172400.0,41.5738,41.6927,41.4746,41.5077,172400.0
2006-07-19 09:35:00,62.8,63.37,62.71,63.28,107500.0,41.5077,41.8844,41.4482,41.8249,107500.0
2006-07-19 09:40:00,63.25,63.27,62.79,63.09,107000.0,41.8051,41.8183,41.5011,41.6994,107000.0
2006-07-19 09:45:00,63.08,63.35,62.82,62.85,80900.0,41.6927,41.8712,41.5209,41.5407,80900.0
2006-07-19 09:50:00,62.84,63.08,62.64,62.96,116600.0,41.5341,41.6927,41.4019,41.6134,116600.0
2006-07-19 09:55:00,62.98,63.19,62.72,63.09,99700.0,41.6266,41.7654,41.4548,41.6994,99700.0
2006-07-19 10:00:00,63.09,63.61,63.09,63.48,197400.0,41.6994,42.043,41.6994,41.9571,197400.0
2006-07-19 10:05:00,63.49,63.79,63.47,63.77,111800.0,41.9637,42.162,41.9505,42.1488,111800.0
2006-07-19 10:10:00,63.77,63.91,63.57,63.59,100400.0,42.1488,42.2413,42.0166,42.0298,100400.0
2006-07-19 10:15:00,63.57,63.68,63.41,63.62,89000.0,42.0166,42.0893,41.9109,42.0497,89000.0
2006-07-19 10:20:00,63.63,63.65,63.35,63.35,230000.0,42.0563,42.0695,41.8712,41.8712,230000.0
2006-07-19 10:25:00,63.36,63.62,63.3,63.58,106200.0,41.8778,42.0497,41.8382,42.0232,106200.0
2006-07-19 10:30:00,63.58,63.58,63.13,63.35,292500.0,42.0232,42.0232,41.7258,41.8712,292500.0
2006-07-19 10:35:00,63.33,63.58,63.19,63.38,209800.0,41.858,42.0232,41.7654,41.891,209800.0
2006-07-19 10:40:00,63.39,63.68,63.32,63.66,112600.0,41.8976,42.0893,41.8514,42.0761,112600.0
2006-07-19 10:45:00,63.66,63.81,63.5,63.7,193200.0,42.0761,42.1752,41.9703,42.1025,193200.0
2006-07-19 10:50:00,63.7,63.88,63.7,63.88,114800.0,42.1025,42.2215,42.1025,42.2215,114800.0
2006-07-19 10:55:00,63.87,64.17,63.8,64.0,99000.0,42.2149,42.4132,42.1686,42.3008,99000.0
2006-07-19 11:00:00,64.0,64.01,63.58,63.73,149400.0,42.3008,42.3074,42.0232,42.1224,149400.0
2006-07-19 11:05:00,63.7,63.74,63.48,63.66,115200.0,42.1025,42.129,41.9571,42.0761,115200.0
2006-07-19 11:10:00,63.66,63.7,63.46,63.52,85800.0,42.0761,42.1025,41.9439,41.9836,85800.0
2006-07-19 11:15:00,63.52,63.68,63.45,63.48,117800.0,41.9836,42.0893,41.9373,41.9571,117800.0
2006-07-19 11:20:00,63.46,63.46,63.25,63.37,99000.0,41.9439,41.9439,41.8051,41.8844,99000.0
2006-07-19 11:25:00,63.36,63.41,63.22,63.26,69300.0,41.8778,41.9109,41.7853,41.8117,69300.0
2006-07-19 11:30:00,63.25,63.26,62.83,62.87,164200.0,41.8051,41.8117,41.5275,41.5539,164200.0
2006-07-19 11:35:00,62.89,62.89,62.62,62.69,209400.0,41.5672,41.5672,41.3887,41.435,209400.0
2006-07-19 11:40:00,62.69,62.73,62.43,62.71,222100.0,41.435,41.4614,41.2631,41.4482,222100.0
2006-07-19 11:45:00,62.71,62.98,62.68,62.83,124900.0,41.4482,41.6266,41.4284,41.5275,124900.0
2006-07-19 11:50:00,62.81,63.16,62.8,63.14,105400.0,41.5143,41.7456,41.5077,41.7324,105400.0
2006-07-19 11:55:00,63.14,63.15,62.88,63.01,125600.0,41.7324,41.739,41.5606,41.6465,125600.0
2006-07-19 12:00:00,63.01,63.4,62.97,63.25,185300.0,41.6465,41.9042,41.62,41.8051,185300.0
2006-07-19 12:05:00,63.26,63.3,62.96,62.96,127900.0,41.8117,41.8382,41.6134,41.6134,127900.0
2006-07-19 12:10:00,62.97,63.27,62.93,63.18,108700.0,41.62,41.8183,41.5936,41.7588,108700.0
2006-07-19 12:15:00,63.17,63.18,63.01,63.1,64800.0,41.7522,41.7588,41.6465,41.706,64800.0
2006-07-19 12:20:00,63.13,63.3,63.03,63.23,68700.0,41.7258,41.8382,41.6597,41.7919,68700.0
2006-07-19 12:25:00,63.23,63.24,63.13,63.15,59300.0,41.7919,41.7985,41.7258,41.739,59300.0
2006-07-19 12:30:00,63.15,63.17,63.01,63.15,60800.0,41.739,41.7522,41.6465,41.739,60800.0
2006-07-19 12:35:00,63.17,63.48,63.11,63.25,160300.0,41.7522,41.9571,41.7126,41.8051,160300.0
2006-07-19 12:40:00,63.26,63.38,63.26,63.36,88700.0,41.8117,41.891,41.8117,41.8778,88700.0
2006-07-19 12:45:00,63.38,63.48,63.34,63.47,49800.0,41.891,41.9571,41.8646,41.9505,49800.0
2006-07-19 12:50:00,63.47,63.53,63.19,63.31,117700.0,41.9505,41.9902,41.7654,41.8448,117700.0
2006-07-19 12:55:00,63.3,63.42,63.24,63.41,64300.0,41.8382,41.9175,41.7985,41.9109,64300.0
2006-07-19 13:00:00,63.42,63.44,63.13,63.24,72600.0,41.9175,41.9307,41.7258,41.7985,72600.0
2006-07-19 13:05:00,63.22,63.33,63.13,63.31,72700.0,41.7853,41.858,41.7258,41.8448,72700.0
2006-07-19 13:10:00,63.32,63.33,63.1,63.19,75100.0,41.8514,41.858,41.706,41.7654,75100.0
2006-07-19 13:15:00,63.21,63.21,62.96,63.01,135100.0,41.7787,41.7787,41.6134,41.6465,135100.0
2006-07-19 13:20:00,63.03,63.15,62.95,63.11,59800.0,41.6597,41.739,41.6068,41.7126,59800.0
2006-07-19 13:25:00,63.13,63.3,63.04,63.11,96600.0,41.7258,41.8382,41.6663,41.7126,96600.0
2006-07-19 13:30:00,63.11,63.15,62.95,63.15,65700.0,41.7126,41.739,41.6068,41.739,65700.0
2006-07-19 13:35:00,63.15,63.35,63.15,63.32,79200.0,41.739,41.8712,41.739,41.8514,79200.0
2006-07-19 13:40:00,63.35,63.54,63.31,63.52,90200.0,41.8712,41.9968,41.8448,41.9836,90200.0
2006-07-19 13:45:00,63.52,63.64,63.48,63.63,99200.0,41.9836,42.0629,41.9571,42.0563,99200.0
2006-07-19 13:50:00,63.63,63.64,63.48,63.51,76200.0,42.0563,42.0629,41.9571,41.977,76200.0
2006-07-19 13:55:00,63.51,63.72,63.47,63.48,123600.0,41.977,42.1158,41.9505,41.9571,123600.0
2006-07-19 14:00:00,63.48,63.65,63.42,63.56,76500.0,41.9571,42.0695,41.9175,42.01,76500.0
2006-07-19 14:05:00,63.57,63.71,63.56,63.69,202400.0,42.0166,42.1091,42.01,42.0959,202400.0
2006-07-19 14:10:00,63.71,63.82,63.6,63.6,81800.0,42.1091,42.1818,42.0364,42.0364,81800.0
2006-07-19 14:15:00,63.6,63.67,63.49,63.66,62700.0,42.0364,42.0827,41.9637,42.0761,62700.0
2006-07-19 14:20:00,63.67,63.73,63.57,63.67,92600.0,42.0827,42.1224,42.0166,42.0827,92600.0
2006-07-19 14:25:00,63.65,63.83,63.61,63.74,87000.0,42.0695,42.1885,42.043,42.129,87000.0
2006-07-19 14:30:00,63.75,63.89,63.71,63.79,75600.0,42.1356,42.2281,42.1091,42.162,75600.0
2006-07-19 14:35:00,63.76,63.82,63.6,63.79,81000.0,42.1422,42.1818,42.0364,42.162,81000.0
2006-07-19 14:40:00,63.8,64.0,63.77,63.81,80700.0,42.1686,42.3008,42.1488,42.1752,80700.0
2006-07-19 14:45:00,63.84,63.96,63.74,63.9,95500.0,42.1951,42.2744,42.129,42.2347,95500.0
2006-07-19 14:50:00,63.9,64.13,63.9,64.13,124800.0,42.2347,42.3867,42.2347,42.3867,124800.0
2006-07-19 14:55:00,64.1,64.28,64.05,64.22,110900.0,42.3669,42.4859,42.3339,42.4462,110900.0
2006-07-19 15:00:00,64.21,64.4,64.18,64.37,120700.0,42.4396,42.5652,42.4198,42.5454,120700.0
2006-07-19 15:05:00,64.37,64.38,64.07,64.18,119000.0,42.5454,42.552,42.3471,42.4198,119000.0
2006-07-19 15:10:00,64.19,64.3,64.07,64.23,76300.0,42.4264,42.4991,42.3471,42.4528,76300.0
2006-07-19 15:15:00,64.21,64.42,64.2,64.36,72400.0,42.4396,42.5784,42.433,42.5388,72400.0
2006-07-19 15:20:00,64.35,64.66,64.34,64.56,132500.0,42.5322,42.737,42.5255,42.671,132500.0
2006-07-19 15:25:00,64.55,64.55,64.27,64.28,140800.0,42.6643,42.6643,42.4793,42.4859,140800.0
2006-07-19 15:30:00,64.28,64.53,64.2,64.38,100300.0,42.4859,42.6511,42.433,42.552,100300.0
2006-07-19 15:35:00,64.37,64.45,64.27,64.29,80100.0,42.5454,42.5982,42.4793,42.4925,80100.0
2006-07-19 15:40:00,64.27,64.41,64.16,64.21,65200.0,42.4793,42.5718,42.4066,42.4396,65200.0
2006-07-19 15:45:00,64.21,64.22,63.99,64.09,139500.0,42.4396,42.4462,42.2942,42.3603,139500.0
2006-07-19 15:50:00,64.1,64.15,64.06,64.1,177300.0,42.3669,42.4,42.3405,42.3669,177300.0
2006-07-19 15:55:00,64.09,64.22,64.07,64.22,197100.0,42.3603,42.4462,42.3471,42.4462,197100.0
2006-07-20 09:30:00,64.5,64.5,64.5,64.5,0.0,42.6313,42.6313,42.6313,42.6313,0.0
2006-07-20 09:35:00,64.75,64.88,64.6,64.7,250400.0,42.7965,42.8825,42.6974,42.7635,250400.0
2006-07-20 09:40:00,64.75,64.75,64.32,64.61,104800.0,42.7965,42.7965,42.5123,42.704,104800.0
2006-07-20 09:45:00,64.57,64.57,64.21,64.22,123600.0,42.6776,42.6776,42.4396,42.4462,123600.0
2006-07-20 09:50:00,64.28,64.36,63.59,63.66,161300.0,42.4859,42.5388,42.0298,42.0761,161300.0
2006-07-20 09:55:00,63.66,63.94,63.5,63.54,167100.0,42.0761,42.2612,41.9703,41.9968,167100.0
2006-07-20 10:00:00,63.57,63.79,63.49,63.53,123700.0,42.0166,42.162,41.9637,41.9902,123700.0
2006-07-20 10:05:00,63.53,63.9,63.53,63.74,123600.0,41.9902,42.2347,41.9902,42.129,123600.0
2006-07-20 10:10:00,63.78,63.79,63.52,63.64,102200.0,42.1554,42.162,41.9836,42.0629,102200.0
2006-07-20 10:15:00,63.68,63.78,63.38,63.45,105200.0,42.0893,42.1554,41.891,41.9373,105200.0
2006-07-20 10:20:00,63.41,63.47,63.15,63.24,160200.0,41.9109,41.9505,41.739,41.7985,160200.0
2006-07-20 10:25:00,63.23,63.43,63.16,63.28,143200.0,41.7919,41.9241,41.7456,41.8249,143200.0
2006-07-20 10:30:00,63.29,63.54,63.26,63.37,173100.0,41.8315,41.9968,41.8117,41.8844,173100.0
2006-07-20 10:35:00,63.37,63.76,63.3,63.68,109700.0,41.8844,42.1422,41.8382,42.0893,109700.0
2006-07-20 10:40:00,63.68,63.69,63.32,63.35,87800.0,42.0893,42.0959,41.8514,41.8712,87800.0
2006-07-20 10:45:00,63.32,63.39,63.18,63.35,153600.0,41.8514,41.8976,41.7588,41.8712,153600.0
2006-07-20 10:50:00,63.39,63.69,63.3,63.62,114600.0,41.8976,42.0959,41.8382,42.0497,114600.0
2006-07-20 10:55:00,63.6,64.05,63.54,63.88,137000.0,42.0364,42.3339,41.9968,42.2215,137000.0
2006-07-20 11:00:00,63.88,63.91,63.69,63.82,155600.0,42.2215,42.2413,42.0959,42.1818,155600.0
2006-07-20 11:05:00,63.82,64.02,63.8,63.98,79700.0,42.1818,42.314,42.1686,42.2876,79700.0
2006-07-20 11:10:00,63.98,64.28,63.98,64.2,107900.0,42.2876,42.4859,42.2876,42.433,107900.0
2006-07-20 11:15:00,64.23,64.28,63.97,63.98,122800.0,42.4528,42.4859,42.281,42.2876,122800.0
2006-07-20 11:20:00,63.97,64.1,63.84,64.04,113800.0,42.281,42.3669,42.1951,42.3273,113800.0
2006-07-20 11:25:00,64.02,64.08,63.85,63.87,71500.0,42.314,42.3537,42.2017,42.2149,71500.0
2006-07-20 11:30:00,63.88,64.09,63.87,63.95,80200.0,42.2215,42.3603,42.2149,42.2678,80200.0
2006-07-20 11:35:00,63.96,64.14,63.91,64.14,53500.0,42.2744,42.3934,42.2413,42.3934,53500.0
2006-07-20 11:40:00,64.17,64.17,63.96,64.01,54600.0,42.4132,42.4132,42.2744,42.3074,54600.0
2006-07-20 11:45:00,64.0,64.23,63.99,64.15,49300.0,42.3008,42.4528,42.2942,42.4,49300.0
2006-07-20 11:50:00,64.14,64.29,64.09,64.14,63000.0,42.3934,42.4925,42.3603,42.3934,63000.0
2006-07-20 11:55:00,64.12,64.12,63.85,63.89,73100.0,42.3801,42.3801,42.2017,42.2281,73100.0
2006-07-20 12:00:00,63.88,63.95,63.6,63.75,115200.0,42.2215,42.2678,42.0364,42.1356,115200.0
2006-07-20 12:05:00,63.76,63.76,63.55,63.73,53100.0,42.1422,42.1422,42.0034,42.1224,53100.0
2006-07-20 12:10:00,63.73,63.8,63.68,63.79,34900.0,42.1224,42.1686,42.0893,42.162,34900.0
2006-07-20 12:15:00,63.79,63.87,63.71,63.79,50000.0,42.162,42.2149,42.1091,42.162,50000.0
2006-07-20 12:20:00,63.78,63.79,63.61,63.71,52500.0,42.1554,42.162,42.043,42.1091,52500.0
2006-07-20 12:25:00,63.69,63.78,63.54,63.54,52300.0,42.0959,42.1554,41.9968,41.9968,52300.0
2006-07-20 12:30:00,63.56,63.6,63.4,63.4,53800.0,42.01,42.0364,41.9042,41.9042,53800.0
2006-07-20 12:35:00,63.37,63.39,63.1,63.2,107200.0,41.8844,41.8976,41.706,41.7721,107200.0
2006-07-20 12:40:00,63.21,63.23,62.87,62.93,87800.0,41.7787,41.7919,41.5539,41.5936,87800.0
2006-07-20 12:45:00,62.92,63.19,62.92,63.17,71600.0,41.587,41.7654,41.587,41.7522,71600.0
2006-07-20 12:50:00,63.17,63.26,63.08,63.14,80600.0,41.7522,41.8117,41.6927,41.7324,80600.0
2006-07-20 12:55:00,63.13,63.14,63.05,63.06,78800.0,41.7258,41.7324,41.6729,41.6795,78800.0
2006-07-20 13:00:00,63.06,63.09,62.85,62.88,105700.0,41.6795,41.6994,41.5407,41.5606,105700.0
2006-07-20 13:05:00,62.84,62.9,62.75,62.8,146800.0,41.5341,41.5738,41.4746,41.5077,146800.0
2006-07-20 13:10:00,62.78,62.88,62.66,62.81,112100.0,41.4945,41.5606,41.4151,41.5143,112100.0
2006-07-20 13:15:00,62.84,63.03,62.79,63.03,56300.0,41.5341,41.6597,41.5011,41.6597,56300.0
2006-07-20 13:20:00,63.0,63.02,62.72,62.73,51600.0,41.6399,41.6531,41.4548,41.4614,51600.0
2006-07-20 13:25:00,62.74,62.86,62.68,62.79,69300.0,41.468,41.5473,41.4284,41.5011,69300.0
2006-07-20 13:30:00,62.79,62.92,62.77,62.84,65800.0,41.5011,41.587,41.4879,41.5341,65800.0
2006-07-20 13:35:00,62.86,62.9,62.65,62.66,90700.0,41.5473,41.5738,41.4085,41.4151,90700.0
2006-07-20 13:40:00,62.66,62.66,62.1,62.14,170000.0,41.4151,41.4151,41.045,41.0715,170000.0
2006-07-20 13:45:00,62.14,62.3,62.12,62.3,178100.0,41.0715,41.1772,41.0582,41.1772,178100.0
2006-07-20 13:50:00,62.31,62.46,62.27,62.43,99200.0,41.1838,41.283,41.1574,41.2631,99200.0
2006-07-20 13:55:00,62.42,62.51,62.2,62.25,92500.0,41.2565,41.316,41.1111,41.1442,92500.0
2006-07-20 14:00:00,62.24,62.44,62.03,62.05,159500.0,41.1375,41.2697,40.9987,41.012,159500.0
2006-07-20 14:05:00,62.06,62.16,61.75,62.13,263600.0,41.0186,41.0847,40.8137,41.0648,263600.0
2006-07-20 14:10:00,62.13,62.46,62.12,62.38,205700.0,41.0648,41.283,41.0582,41.2301,205700.0
2006-07-20 14:15:00,62.4,62.41,62.25,62.31,156500.0,41.2433,41.2499,41.1442,41.1838,156500.0
2006-07-20 14:20:00,62.33,62.34,62.05,62.11,130300.0,41.197,41.2036,41.012,41.0516,130300.0
2006-07-20 14:25:00,62.11,62.13,61.86,61.94,162600.0,41.0516,41.0648,40.8864,40.9393,162600.0
2006-07-20 14:30:00,61.98,62.01,61.72,61.87,166800.0,40.9657,40.9855,40.7939,40.893,166800.0
2006-07-20 14:35:00,61.87,61.88,61.38,61.38,153400.0,40.893,40.8996,40.5691,40.5691,153400.0
2006-07-20 14:40:00,61.4,61.6,61.35,61.54,315900.0,40.5823,40.7145,40.5493,40.6749,315900.0
2006-07-20 14:45:00,61.57,61.76,61.54,61.73,158400.0,40.6947,40.8203,40.6749,40.8005,158400.0
2006-07-20 14:50:00,61.72,61.85,61.68,61.7,168500.0,40.7939,40.8798,40.7674,40.7806,168500.0
2006-07-20 14:55:00,61.71,61.71,61.55,61.55,114500.0,40.7872,40.7872,40.6815,40.6815,114500.0
2006-07-20 15:00:00,61.54,61.69,61.5,61.64,161300.0,40.6749,40.774,40.6484,40.741,161300.0
2006-07-20 15:05:00,61.64,61.92,61.64,61.84,145900.0,40.741,40.926,40.741,40.8732,145900.0
2006-07-20 15:10:00,61.84,62.02,61.81,62.01,114900.0,40.8732,40.9921,40.8533,40.9855,114900.0
2006-07-20 15:15:00,61.99,62.27,61.99,62.04,166500.0,40.9723,41.1574,40.9723,41.0054,166500.0
2006-07-20 15:20:00,62.04,62.05,61.9,61.92,159800.0,41.0054,41.012,40.9128,40.926,159800.0
2006-07-20 15:25:00,61.91,61.92,61.6,61.76,163900.0,40.9194,40.926,40.7145,40.8203,163900.0
2006-07-20 15:30:00,61.76,61.77,61.67,61.69,155400.0,40.8203,40.8269,40.7608,40.774,155400.0
2006-07-20 15:35:00,61.71,61.81,61.5,61.54,244000.0,40.7872,40.8533,40.6484,40.6749,244000.0
2006-07-20 15:40:00,61.54,61.9,61.5,61.89,210700.0,40.6749,40.9128,40.6484,40.9062,210700.0
2006-07-20 15:45:00,61.89,62.04,61.86,61.98,274200.0,40.9062,41.0054,40.8864,40.9657,274200.0
2006-07-20 15:50:00,61.98,62.07,61.9,61.94,434800.0,40.9657,41.0252,40.9128,40.9393,434800.0
2006-07-20 15:55:00,61.95,61.95,61.67,61.69,236900.0,40.9459,40.9459,40.7608,40.774,236900.0
2006-07-21 09:30:00,63.16,63.25,62.75,62.75,17600.0,41.7456,41.8051,41.4746,41.4746,17600.0
2006-07-21 09:35:00,62.75,62.81,62.3,62.43,1910200.0,41.4746,41.5143,41.1772,41.2631,1910200.0
2006-07-21 09:40:00,62.43,62.45,62.05,62.05,532500.0,41.2631,41.2763,41.012,41.012,532500.0
2006-07-21 09:45:00,62.11,62.11,60.63,60.9,431800.0,41.0516,41.0516,40.0734,40.2519,431800.0
2006-07-21 09:50:00,60.91,61.4,60.36,60.54,620600.0,40.2585,40.5823,39.895,40.0139,620600.0
2006-07-21 09:55:00,60.55,61.1,60.44,60.5,405900.0,40.0205,40.3841,39.9478,39.9875,405900.0
2006-07-21 10:00:00,60.54,60.61,60.12,60.39,378600.0,40.0139,40.0602,39.7363,39.9148,378600.0
2006-07-21 10:05:00,60.4,60.73,60.35,60.72,328400.0,39.9214,40.1395,39.8884,40.1329,328400.0
2006-07-21 10:10:00,60.72,61.2,60.65,60.65,295000.0,40.1329,40.4502,40.0866,40.0866,295000.0
2006-07-21 10:15:00,60.66,61.23,60.65,61.23,338400.0,40.0932,40.47,40.0866,40.47,338400.0
2006-07-21 10:20:00,61.23,61.5,61.15,61.41,418400.0,40.47,40.6484,40.4171,40.589,418400.0
2006-07-21 10:25:00,61.42,61.67,61.35,61.56,315100.0,40.5956,40.7608,40.5493,40.6881,315100.0
2006-07-21 10:30:00,61.56,61.75,61.55,61.6,400100.0,40.6881,40.8137,40.6815,40.7145,400100.0
2006-07-21 10:35:00,61.6,61.98,61.58,61.83,379800.0,40.7145,40.9657,40.7013,40.8666,379800.0
2006-07-21 10:40:00,61.87,61.98,61.74,61.91,946400.0,40.893,40.9657,40.8071,40.9194,946400.0
2006-07-21 10:45:00,61.91,62.55,61.89,62.49,423600.0,40.9194,41.3424,40.9062,41.3028,423600.0
2006-07-21 10:50:00,62.49,62.7,62.32,62.4,604900.0,41.3028,41.4416,41.1904,41.2433,604900.0
2006-07-21 10:55:00,62.41,62.45,62.2,62.3,366500.0,41.2499,41.2763,41.1111,41.1772,366500.0
2006-07-21 11:00:00,62.3,62.33,61.92,61.97,259900.0,41.1772,41.197,40.926,40.9591,259900.0
2006-07-21 11:05:00,61.97,62.22,61.86,62.21,282600.0,40.9591,41.1243,40.8864,41.1177,282600.0
2006-07-21 11:10:00,62.21,62.41,62.03,62.28,181700.0,41.1177,41.2499,40.9987,41.164,181700.0
2006-07-21 11:15:00,62.31,62.65,62.28,62.38,188600.0,41.1838,41.4085,41.164,41.2301,188600.0
2006-07-21 11:20:00,62.36,62.54,62.28,62.51,139100.0,41.2169,41.3358,41.164,41.316,139100.0
2006-07-21 11:25:00,62.51,62.55,62.35,62.37,160200.0,41.316,41.3424,41.2103,41.2235,160200.0
2006-07-21 11:30:00,62.39,62.65,62.34,62.65,142200.0,41.2367,41.4085,41.2036,41.4085,142200.0
2006-07-21 11:35:00,62.71,62.8,62.66,62.74,156900.0,41.4482,41.5077,41.4151,41.468,156900.0
2006-07-21 11:40:00,62.72,62.75,62.61,62.65,249100.0,41.4548,41.4746,41.3821,41.4085,249100.0
2006-07-21 11:45:00,62.65,63.0,62.65,62.98,137400.0,41.4085,41.6399,41.4085,41.6266,137400.0
2006-07-21 11:50:00,62.98,63.09,62.85,62.98,261700.0,41.6266,41.6994,41.5407,41.6266,261700.0
2006-07-21 11:55:00,62.97,63.09,62.78,62.91,168600.0,41.62,41.6994,41.4945,41.5804,168600.0
2006-07-21 12:00:00,62.93,63.0,62.8,62.91,297300.0,41.5936,41.6399,41.5077,41.5804,297300.0
2006-07-21 12:05:00,62.93,63.2,62.9,63.18,208400.0,41.5936,41.7721,41.5738,41.7588,208400.0
2006-07-21 12:10:00,63.17,63.2,63.01,63.01,300600.0,41.7522,41.7721,41.6465,41.6465,300600.0
2006-07-21 12:15:00,63.01,63.12,62.9,63.1,149100.0,41.6465,41.7192,41.5738,41.706,149100.0
2006-07-21 12:20:00,63.11,63.24,62.97,63.02,179900.0,41.7126,41.7985,41.62,41.6531,179900.0
2006-07-21 12:25:00,62.99,63.14,62.66,62.67,124900.0,41.6333,41.7324,41.4151,41.4218,124900.0
2006-07-21 12:30:00,62.67,62.9,62.64,62.75,150300.0,41.4218,41.5738,41.4019,41.4746,150300.0
2006-07-21 12:35:00,62.75,62.75,62.38,62.44,152200.0,41.4746,41.4746,41.2301,41.2697,152200.0
2006-07-21 12:40:00,62.43,62.44,62.25,62.32,210600.0,41.2631,41.2697,41.1442,41.1904,210600.0
2006-07-21 12:45:00,62.32,62.34,61.99,62.21,173600.0,41.1904,41.2036,40.9723,41.1177,173600.0
2006-07-21 12:50:00,62.21,62.27,62.03,62.22,201900.0,41.1177,41.1574,40.9987,41.1243,201900.0
2006-07-21 12:55:00,62.22,62.32,62.18,62.31,120000.0,41.1243,41.1904,41.0979,41.1838,120000.0
2006-07-21 13:00:00,62.31,62.36,62.16,62.32,141000.0,41.1838,41.2169,41.0847,41.1904,141000.0
2006-07-21 13:05:00,62.31,62.32,62.19,62.31,189800.0,41.1838,41.1904,41.1045,41.1838,189800.0
2006-07-21 13:10:00,62.33,62.34,62.23,62.27,165500.0,41.197,41.2036,41.1309,41.1574,165500.0
2006-07-21 13:15:00,62.27,62.29,62.09,62.1,136400.0,41.1574,41.1706,41.0384,41.045,136400.0
2006-07-21 13:20:00,62.1,62.15,62.02,62.07,249700.0,41.045,41.0781,40.9921,41.0252,249700.0
2006-07-21 13:25:00,62.09,62.15,61.99,62.14,174000.0,41.0384,41.0781,40.9723,41.0715,174000.0
2006-07-21 13:30:00,62.14,62.2,62.03,62.11,117500.0,41.0715,41.1111,40.9987,41.0516,117500.0
2006-07-21 13:35:00,62.1,62.24,62.01,62.21,120700.0,41.045,41.1375,40.9855,41.1177,120700.0
2006-07-21 13:40:00,62.21,62.7,62.19,62.54,120700.0,41.1177,41.4416,41.1045,41.3358,120700.0
2006-07-21 13:45:00,62.53,62.6,62.4,62.42,72600.0,41.3292,41.3755,41.2433,41.2565,72600.0
2006-07-21 13:50:00,62.43,62.59,62.4,62.51,95700.0,41.2631,41.3689,41.2433,41.316,95700.0
2006-07-21 13:55:00,62.52,62.55,62.33,62.33,60800.0,41.3226,41.3424,41.197,41.197,60800.0
2006-07-21 14:00:00,62.33,62.35,62.13,62.15,97000.0,41.197,41.2103,41.0648,41.0781,97000.0
2006-07-21 14:05:00,62.18,62.3,62.15,62.16,77700.0,41.0979,41.1772,41.0781,41.0847,77700.0
2006-07-21 14:10:00,62.15,62.21,62.12,62.2,68700.0,41.0781,41.1177,41.0582,41.1111,68700.0
2006-07-21 14:15:00,62.19,62.19,62.0,62.15,83100.0,41.1045,41.1045,40.9789,41.0781,83100.0
2006-07-21 14:20:00,62.15,62.2,62.1,62.11,271500.0,41.0781,41.1111,41.045,41.0516,271500.0
2006-07-21 14:25:00,62.11,62.25,62.09,62.24,141300.0,41.0516,41.1442,41.0384,41.1375,141300.0
2006-07-21 14:30:00,62.23,62.24,62.1,62.13,151000.0,41.1309,41.1375,41.045,41.0648,151000.0
2006-07-21 14:35:00,62.13,62.2,62.08,62.19,76700.0,41.0648,41.1111,41.0318,41.1045,76700.0
2006-07-21 14:40:00,62.2,62.22,62.01,62.03,93400.0,41.1111,41.1243,40.9855,40.9987,93400.0
2006-07-21 14:45:00,62.04,62.2,62.01,62.08,137400.0,41.0054,41.1111,40.9855,41.0318,137400.0
2006-07-21 14:50:00,62.07,62.23,62.04,62.11,131100.0,41.0252,41.1309,41.0054,41.0516,131100.0
2006-07-21 14:55:00,62.12,62.16,62.01,62.14,102100.0,41.0582,41.0847,40.9855,41.0715,102100.0
2006-07-21 15:00:00,62.14,62.14,61.91,61.95,198100.0,41.0715,41.0715,40.9194,40.9459,198100.0
2006-07-21 15:05:00,61.95,62.09,61.87,61.97,154900.0,40.9459,41.0384,40.893,40.9591,154900.0
2006-07-21 15:10:00,61.98,62.04,61.87,62.0,152200.0,40.9657,41.0054,40.893,40.9789,152200.0
2006-07-21 15:15:00,61.99,62.03,61.9,61.92,98100.0,40.9723,40.9987,40.9128,40.926,98100.0
2006-07-21 15:20:00,61.93,62.04,61.89,62.04,81000.0,40.9327,41.0054,40.9062,41.0054,81000.0
2006-07-21 15:25:00,62.03,62.1,61.98,62.05,291900.0,40.9987,41.045,40.9657,41.012,291900.0
2006-07-21 15:30:00,62.04,62.13,61.95,62.13,110600.0,41.0054,41.0648,40.9459,41.0648,110600.0
2006-07-21 15:35:00,62.12,62.15,61.96,61.96,198600.0,41.0582,41.0781,40.9525,40.9525,198600.0
2006-07-21 15:40:00,61.97,62.01,61.91,61.99,95900.0,40.9591,40.9855,40.9194,40.9723,95900.0
2006-07-21 15:45:00,62.01,62.02,61.91,61.99,161600.0,40.9855,40.9921,40.9194,40.9723,161600.0
2006-07-21 15:50:00,62.0,62.02,61.85,61.85,248100.0,40.9789,40.9921,40.8798,40.8798,248100.0
2006-07-21 15:55:00,61.85,61.86,61.43,61.45,438200.0,40.8798,40.8864,40.6022,40.6154,438200.0
2006-07-24 09:30:00,61.75,62.2,61.65,61.79,243600.0,40.8137,41.1111,40.7476,40.8401,243600.0
2006-07-24 09:35:00,61.82,61.98,61.75,61.78,212300.0,40.8599,40.9657,40.8137,40.8335,212300.0
2006-07-24 09:40:00,61.77,62.2,61.76,62.17,157600.0,40.8269,41.1111,40.8203,41.0913,157600.0
2006-07-24 09:45:00,62.16,62.35,61.96,62.06,207600.0,41.0847,41.2103,40.9525,41.0186,207600.0
2006-07-24 09:50:00,62.06,62.13,61.68,61.7,211600.0,41.0186,41.0648,40.7674,40.7806,211600.0
2006-07-24 09:55:00,61.71,61.77,61.57,61.6,233200.0,40.7872,40.8269,40.6947,40.7145,233200.0
2006-07-24 10:00:00,61.59,61.74,61.44,61.74,176300.0,40.7079,40.8071,40.6088,40.8071,176300.0
2006-07-24 10:05:00,61.72,61.85,61.7,61.81,189800.0,40.7939,40.8798,40.7806,40.8533,189800.0
2006-07-24 10:10:00,61.84,61.99,61.75,61.89,147500.0,40.8732,40.9723,40.8137,40.9062,147500.0
2006-07-24 10:15:00,61.86,62.05,61.85,61.86,156300.0,40.8864,41.012,40.8798,40.8864,156300.0
2006-07-24 10:20:00,61.86,62.05,61.86,61.93,157400.0,40.8864,41.012,40.8864,40.9327,157400.0
2006-07-24 10:25:00,61.93,62.09,61.92,62.05,150200.0,40.9327,41.0384,40.926,41.012,150200.0
2006-07-24 10:30:00,62.05,62.11,61.97,62.1,155600.0,41.012,41.0516,40.9591,41.045,155600.0
2006-07-24 10:35:00,62.1,62.1,61.92,62.06,147100.0,41.045,41.045,40.926,41.0186,147100.0
2006-07-24 10:40:00,62.05,62.25,62.05,62.21,124600.0,41.012,41.1442,41.012,41.1177,124600.0
2006-07-24 10:45:00,62.21,62.69,62.18,62.65,155900.0,41.1177,41.435,41.0979,41.4085,155900.0
2006-07-24 10:50:00,62.66,62.96,62.63,62.93,273900.0,41.4151,41.6134,41.3953,41.5936,273900.0
2006-07-24 10:55:00,62.91,63.24,62.86,63.14,257100.0,41.5804,41.7985,41.5473,41.7324,257100.0
2006-07-24 11:00:00,63.15,63.31,62.79,62.83,168600.0,41.739,41.8448,41.5011,41.5275,168600.0
2006-07-24 11:05:00,62.86,62.88,62.65,62.86,160500.0,41.5473,41.5606,41.4085,41.5473,160500.0
2006-07-24 11:10:00,62.85,63.14,62.8,63.1,203400.0,41.5407,41.7324,41.5077,41.706,203400.0
2006-07-24 11:15:00,63.11,63.5,63.1,63.44,169400.0,41.7126,41.9703,41.706,41.9307,169400.0
2006-07-24 11:20:00,63.43,63.5,63.25,63.45,205300.0,41.9241,41.9703,41.8051,41.9373,205300.0
2006-07-24 11:25:00,63.43,63.5,63.31,63.37,94000.0,41.9241,41.9703,41.8448,41.8844,94000.0
2006-07-24 11:30:00,63.31,63.51,63.2,63.5,102800.0,41.8448,41.977,41.7721,41.9703,102800.0
2006-07-24 11:35:00,63.5,63.64,63.31,63.64,255800.0,41.9703,42.0629,41.8448,42.0629,255800.0
2006-07-24 11:40:00,63.66,63.81,63.62,63.65,224800.0,42.0761,42.1752,42.0497,42.0695,224800.0
2006-07-24 11:45:00,63.66,64.04,63.64,64.0,236200.0,42.0761,42.3273,42.0629,42.3008,236200.0
2006-07-24 11:50:00,63.97,64.02,63.75,63.81,193300.0,42.281,42.314,42.1356,42.1752,193300.0
2006-07-24 11:55:00,63.8,63.81,63.52,63.56,103200.0,42.1686,42.1752,41.9836,42.01,103200.0
2006-07-24 12:00:00,63.57,63.63,63.52,63.54,109300.0,42.0166,42.0563,41.9836,41.9968,109300.0
2006-07-24 12:05:00,63.54,63.54,63.25,63.3,92900.0,41.9968,41.9968,41.8051,41.8382,92900.0
2006-07-24 12:10:00,63.31,63.36,63.22,63.27,103100.0,41.8448,41.8778,41.7853,41.8183,103100.0
2006-07-24 12:15:00,63.27,63.38,63.19,63.24,68200.0,41.8183,41.891,41.7654,41.7985,68200.0
2006-07-24 12:20:00,63.24,63.34,63.2,63.32,50200.0,41.7985,41.8646,41.7721,41.8514,50200.0
2006-07-24 12:25:00,63.32,63.52,63.31,63.43,97800.0,41.8514,41.9836,41.8448,41.9241,97800.0
2006-07-24 12:30:00,63.42,63.49,63.3,63.39,217300.0,41.9175,41.9637,41.8382,41.8976,217300.0
2006-07-24 12:35:00,63.4,63.54,63.36,63.5,65800.0,41.9042,41.9968,41.8778,41.9703,65800.0
2006-07-24 12:40:00,63.5,63.61,63.49,63.49,77000.0,41.9703,42.043,41.9637,41.9637,77000.0
2006-07-24 12:45:00,63.48,63.54,63.48,63.51,91300.0,41.9571,41.9968,41.9571,41.977,91300.0
2006-07-24 12:50:00,63.5,63.51,63.2,63.21,68300.0,41.9703,41.977,41.7721,41.7787,68300.0
2006-07-24 12:55:00,63.21,63.32,63.02,63.14,53600.0,41.7787,41.8514,41.6531,41.7324,53600.0
2006-07-24 13:00:00,63.15,63.37,63.11,63.37,61500.0,41.739,41.8844,41.7126,41.8844,61500.0
2006-07-24 13:05:00,63.38,63.5,63.3,63.44,47200.0,41.891,41.9703,41.8382,41.9307,47200.0
2006-07-24 13:10:00,63.43,63.45,63.22,63.35,40800.0,41.9241,41.9373,41.7853,41.8712,40800.0
2006-07-24 13:15:00,63.34,63.35,63.2,63.27,51300.0,41.8646,41.8712,41.7721,41.8183,51300.0
2006-07-24 13:20:00,63.27,63.43,63.27,63.43,32500.0,41.8183,41.9241,41.8183,41.9241,32500.0
2006-07-24 13:25:00,63.45,63.67,63.44,63.59,65600.0,41.9373,42.0827,41.9307,42.0298,65600.0
2006-07-24 13:30:00,63.6,63.83,63.54,63.83,71000.0,42.0364,42.1885,41.9968,42.1885,71000.0
2006-07-24 13:35:00,63.83,64.01,63.83,63.98,170500.0,42.1885,42.3074,42.1885,42.2876,170500.0
2006-07-24 13:40:00,64.0,64.16,63.97,64.16,479100.0,42.3008,42.4066,42.281,42.4066,479100.0
2006-07-24 13:45:00,64.16,64.18,63.97,64.01,351900.0,42.4066,42.4198,42.281,42.3074,351900.0
2006-07-24 13:50:00,64.02,64.13,63.96,63.97,91300.0,42.314,42.3867,42.2744,42.281,91300.0
2006-07-24 13:55:00,63.98,63.99,63.84,63.84,68900.0,42.2876,42.2942,42.1951,42.1951,68900.0
2006-07-24 14:00:00,63.84,64.04,63.76,63.77,75300.0,42.1951,42.3273,42.1422,42.1488,75300.0
2006-07-24 14:05:00,63.75,63.77,63.66,63.68,56300.0,42.1356,42.1488,42.0761,42.0893,56300.0
2006-07-24 14:10:00,63.69,63.69,63.34,63.52,89600.0,42.0959,42.0959,41.8646,41.9836,89600.0
2006-07-24 14:15:00,63.49,63.67,63.39,63.39,54500.0,41.9637,42.0827,41.8976,41.8976,54500.0
2006-07-24 14:20:00,63.39,63.54,63.38,63.43,92400.0,41.8976,41.9968,41.891,41.9241,92400.0
2006-07-24 14:25:00,63.44,63.45,63.3,63.35,85100.0,41.9307,41.9373,41.8382,41.8712,85100.0
2006-07-24 14:30:00,63.36,63.59,63.25,63.47,62100.0,41.8778,42.0298,41.8051,41.9505,62100.0
2006-07-24 14:35:00,63.47,63.69,63.43,63.59,63000.0,41.9505,42.0959,41.9241,42.0298,63000.0
2006-07-24 14:40:00,63.6,63.7,63.48,63.64,52900.0,42.0364,42.1025,41.9571,42.0629,52900.0
2006-07-24 14:45:00,63.65,63.66,63.52,63.57,51200.0,42.0695,42.0761,41.9836,42.0166,51200.0
2006-07-24 14:50:00,63.59,63.85,63.57,63.85,66400.0,42.0298,42.2017,42.0166,42.2017,66400.0
2006-07-24 14:55:00,63.85,63.85,63.67,63.73,79500.0,42.2017,42.2017,42.0827,42.1224,79500.0
2006-07-24 15:00:00,63.72,64.0,63.7,63.95,96900.0,42.1158,42.3008,42.1025,42.2678,96900.0
2006-07-24 15:05:00,63.95,64.1,63.94,64.1,181200.0,42.2678,42.3669,42.2612,42.3669,181200.0
2006-07-24 15:10:00,64.1,64.22,63.99,64.14,125800.0,42.3669,42.4462,42.2942,42.3934,125800.0
2006-07-24 15:15:00,64.12,64.14,63.96,64.02,220700.0,42.3801,42.3934,42.2744,42.314,220700.0
2006-07-24 15:20:00,64.02,64.21,64.02,64.15,115100.0,42.314,42.4396,42.314,42.4,115100.0
2006-07-24 15:25:00,64.16,64.23,64.08,64.14,141300.0,42.4066,42.4528,42.3537,42.3934,141300.0
2006-07-24 15:30:00,64.13,64.18,64.05,64.16,166500.0,42.3867,42.4198,42.3339,42.4066,166500.0
2006-07-24 15:35:00,64.16,64.21,64.09,64.17,131900.0,42.4066,42.4396,42.3603,42.4132,131900.0
2006-07-24 15:40:00,64.17,64.21,64.07,64.09,137000.0,42.4132,42.4396,42.3471,42.3603,137000.0
2006-07-24 15:45:00,64.06,64.1,64.0,64.05,145100.0,42.3405,42.3669,42.3008,42.3339,145100.0
2006-07-24 15:50:00,64.04,64.28,64.04,64.2,244000.0,42.3273,42.4859,42.3273,42.433,244000.0
2006-07-24 15:55:00,64.24,64.41,64.18,64.41,313100.0,42.4594,42.5718,42.4198,42.5718,313100.0
2006-07-25 09:30:00,64.99,65.46,64.57,65.36,2500.0,42.9552,43.2658,42.6776,43.1997,2500.0
2006-07-25 09:35:00,65.2,65.24,65.03,65.21,323700.0,43.094,43.1204,42.9816,43.1006,323700.0
2006-07-25 09:40:00,65.22,65.24,64.95,65.14,247600.0,43.1072,43.1204,42.9287,43.0543,247600.0
2006-07-25 09:45:00,65.14,65.45,65.0,65.19,203400.0,43.0543,43.2592,42.9618,43.0873,203400.0
2006-07-25 09:50:00,65.19,65.26,65.15,65.21,148600.0,43.0873,43.1336,43.0609,43.1006,148600.0
2006-07-25 09:55:00,65.21,65.3,65.13,65.16,199500.0,43.1006,43.1601,43.0477,43.0675,199500.0
2006-07-25 10:00:00,65.15,65.4,65.15,65.4,147500.0,43.0609,43.2261,43.0609,43.2261,147500.0
2006-07-25 10:05:00,65.42,65.65,65.35,65.64,178900.0,43.2394,43.3914,43.1931,43.3848,178900.0
2006-07-25 10:10:00,65.65,65.99,65.6,65.75,371000.0,43.3914,43.6161,43.3583,43.4575,371000.0
2006-07-25 10:15:00,65.77,65.77,65.56,65.56,293400.0,43.4707,43.4707,43.3319,43.3319,293400.0
2006-07-25 10:20:00,65.57,65.62,65.34,65.42,161600.0,43.3385,43.3716,43.1865,43.2394,161600.0
2006-07-25 10:25:00,65.42,65.47,65.32,65.33,139000.0,43.2394,43.2724,43.1733,43.1799,139000.0
2006-07-25 10:30:00,65.32,65.37,65.13,65.28,170300.0,43.1733,43.2063,43.0477,43.1468,170300.0
2006-07-25 10:35:00,65.28,65.28,64.89,65.0,163600.0,43.1468,43.1468,42.8891,42.9618,163600.0
2006-07-25 10:40:00,64.99,64.99,64.5,64.71,198300.0,42.9552,42.9552,42.6313,42.7701,198300.0
2006-07-25 10:45:00,64.71,64.85,64.41,64.45,151100.0,42.7701,42.8626,42.5718,42.5982,151100.0
2006-07-25 10:50:00,64.43,64.72,64.23,64.65,137700.0,42.585,42.7767,42.4528,42.7304,137700.0
2006-07-25 10:55:00,64.66,64.81,64.6,64.81,170000.0,42.737,42.8362,42.6974,42.8362,170000.0
2006-07-25 11:00:00,64.81,64.99,64.78,64.93,136700.0,42.8362,42.9552,42.8164,42.9155,136700.0
2006-07-25 11:05:00,64.93,65.1,64.89,64.91,188400.0,42.9155,43.0279,42.8891,42.9023,188400.0
2006-07-25 11:10:00,64.91,65.05,64.51,64.64,127500.0,42.9023,42.9948,42.6379,42.7238,127500.0
2006-07-25 11:15:00,64.65,64.75,64.43,64.64,100600.0,42.7304,42.7965,42.585,42.7238,100600.0
2006-07-25 11:20:00,64.65,64.94,64.6,64.87,120800.0,42.7304,42.9221,42.6974,42.8758,120800.0
2006-07-25 11:25:00,64.87,65.09,64.87,64.94,155400.0,42.8758,43.0213,42.8758,42.9221,155400.0
2006-07-25 11:30:00,64.94,64.94,64.68,64.82,83600.0,42.9221,42.9221,42.7503,42.8428,83600.0
2006-07-25 11:35:00,64.8,64.93,64.6,64.67,81700.0,42.8296,42.9155,42.6974,42.7437,81700.0
2006-07-25 11:40:00,64.66,64.76,64.44,64.67,93200.0,42.737,42.8031,42.5916,42.7437,93200.0
2006-07-25 11:45:00,64.67,64.83,64.6,64.65,79900.0,42.7437,42.8494,42.6974,42.7304,79900.0
2006-07-25 11:50:00,64.64,64.87,64.64,64.72,64200.0,42.7238,42.8758,42.7238,42.7767,64200.0
2006-07-25 11:55:00,64.72,64.94,64.72,64.92,68400.0,42.7767,42.9221,42.7767,42.9089,68400.0
2006-07-25 12:00:00,64.94,64.94,64.8,64.9,80800.0,42.9221,42.9221,42.8296,42.8957,80800.0
2006-07-25 12:05:00,64.89,64.9,64.62,64.72,46000.0,42.8891,42.8957,42.7106,42.7767,46000.0
2006-07-25 12:10:00,64.72,64.9,64.68,64.85,40700.0,42.7767,42.8957,42.7503,42.8626,40700.0
2006-07-25 12:15:00,64.86,64.95,64.7,64.94,29700.0,42.8692,42.9287,42.7635,42.9221,29700.0
2006-07-25 12:20:00,64.95,65.13,64.85,65.07,68900.0,42.9287,43.0477,42.8626,43.008,68900.0
2006-07-25 12:25:00,65.07,65.2,65.05,65.08,77300.0,43.008,43.094,42.9948,43.0146,77300.0
2006-07-25 12:30:00,65.08,65.08,64.88,64.93,81100.0,43.0146,43.0146,42.8825,42.9155,81100.0
2006-07-25 12:35:00,64.94,65.01,64.9,64.98,46600.0,42.9221,42.9684,42.8957,42.9486,46600.0
2006-07-25 12:40:00,64.99,64.99,64.81,64.88,39600.0,42.9552,42.9552,42.8362,42.8825,39600.0
2006-07-25 12:45:00,64.9,65.0,64.85,64.93,37200.0,42.8957,42.9618,42.8626,42.9155,37200.0
2006-07-25 12:50:00,64.91,64.94,64.75,64.81,60700.0,42.9023,42.9221,42.7965,42.8362,60700.0
2006-07-25 12:55:00,64.81,64.89,64.71,64.71,63100.0,42.8362,42.8891,42.7701,42.7701,63100.0
2006-07-25 13:00:00,64.7,64.8,64.66,64.67,84300.0,42.7635,42.8296,42.737,42.7437,84300.0
2006-07-25 13:05:00,64.68,64.83,64.67,64.78,73700.0,42.7503,42.8494,42.7437,42.8164,73700.0
2006-07-25 13:10:00,64.78,64.98,64.78,64.95,111300.0,42.8164,42.9486,42.8164,42.9287,111300.0
2006-07-25 13:15:00,64.95,64.98,64.87,64.95,37500.0,42.9287,42.9486,42.8758,42.9287,37500.0
2006-07-25 13:20:00,64.97,64.98,64.78,64.81,34500.0,42.9419,42.9486,42.8164,42.8362,34500.0
2006-07-25 13:25:00,64.83,64.96,64.83,64.91,63600.0,42.8494,42.9353,42.8494,42.9023,63600.0
2006-07-25 13:30:00,64.93,64.94,64.83,64.87,36700.0,42.9155,42.9221,42.8494,42.8758,36700.0
2006-07-25 13:35:00,64.88,64.94,64.67,64.67,81600.0,42.8825,42.9221,42.7437,42.7437,81600.0
2006-07-25 13:40:00,64.67,64.82,64.66,64.72,129200.0,42.7437,42.8428,42.737,42.7767,129200.0
2006-07-25 13:45:00,64.72,64.83,64.69,64.82,113900.0,42.7767,42.8494,42.7569,42.8428,113900.0
2006-07-25 13:50:00,64.82,64.82,64.44,64.49,125200.0,42.8428,42.8428,42.5916,42.6247,125200.0
2006-07-25 13:55:00,64.46,64.74,64.46,64.71,72200.0,42.6049,42.7899,42.6049,42.7701,72200.0
2006-07-25 14:00:00,64.72,64.81,64.54,64.55,83900.0,42.7767,42.8362,42.6577,42.6643,83900.0
2006-07-25 14:05:00,64.48,64.61,64.44,64.6,55500.0,42.6181,42.704,42.5916,42.6974,55500.0
2006-07-25 14:10:00,64.6,64.74,64.53,64.6,60000.0,42.6974,42.7899,42.6511,42.6974,60000.0
2006-07-25 14:15:00,64.6,64.67,64.57,64.65,52100.0,42.6974,42.7437,42.6776,42.7304,52100.0
2006-07-25 14:20:00,64.65,64.66,64.52,64.55,48700.0,42.7304,42.737,42.6445,42.6643,48700.0
2006-07-25 14:25:00,64.57,64.59,64.51,64.55,45700.0,42.6776,42.6908,42.6379,42.6643,45700.0
2006-07-25 14:30:00,64.57,64.83,64.56,64.82,77500.0,42.6776,42.8494,42.671,42.8428,77500.0
2006-07-25 14:35:00,64.82,64.85,64.67,64.77,80800.0,42.8428,42.8626,42.7437,42.8098,80800.0
2006-07-25 14:40:00,64.76,64.78,64.56,64.56,70200.0,42.8031,42.8164,42.671,42.671,70200.0
2006-07-25 14:45:00,64.55,64.95,64.53,64.93,87700.0,42.6643,42.9287,42.6511,42.9155,87700.0
2006-07-25 14:50:00,64.91,65.08,64.87,64.9,94500.0,42.9023,43.0146,42.8758,42.8957,94500.0
2006-07-25 14:55:00,64.92,65.0,64.86,64.94,48400.0,42.9089,42.9618,42.8692,42.9221,48400.0
2006-07-25 15:00:00,64.93,65.1,64.86,65.1,104900.0,42.9155,43.0279,42.8692,43.0279,104900.0
2006-07-25 15:05:00,65.1,65.2,65.0,65.2,101700.0,43.0279,43.094,42.9618,43.094,101700.0
2006-07-25 15:10:00,65.2,65.52,65.15,65.52,142100.0,43.094,43.3055,43.0609,43.3055,142100.0
2006-07-25 15:15:00,65.55,65.69,65.49,65.66,154700.0,43.3253,43.4178,43.2856,43.398,154700.0
2006-07-25 15:20:00,65.65,65.74,65.52,65.56,151700.0,43.3914,43.4509,43.3055,43.3319,151700.0
2006-07-25 15:25:00,65.56,65.72,65.53,65.71,95200.0,43.3319,43.4377,43.3121,43.431,95200.0
2006-07-25 15:30:00,65.72,65.81,65.61,65.74,104100.0,43.4377,43.4971,43.3649,43.4509,104100.0
2006-07-25 15:35:00,65.73,65.96,65.71,65.96,190800.0,43.4443,43.5963,43.431,43.5963,190800.0
2006-07-25 15:40:00,65.94,65.96,65.75,65.75,152800.0,43.5831,43.5963,43.4575,43.4575,152800.0
2006-07-25 15:45:00,65.8,65.85,65.71,65.72,152200.0,43.4905,43.5236,43.431,43.4377,152200.0
2006-07-25 15:50:00,65.72,65.84,65.7,65.79,171000.0,43.4377,43.517,43.4244,43.4839,171000.0
2006-07-25 15:55:00,65.83,65.9,65.78,65.86,175900.0,43.5104,43.5566,43.4773,43.5302,175900.0
2006-07-26 09:30:00,66.0,66.0,66.0,66.0,0.0,43.6227,43.6227,43.6227,43.6227,0.0
2006-07-26 09:35:00,65.45,65.46,64.89,64.94,304700.0,43.2592,43.2658,42.8891,42.9221,304700.0
2006-07-26 09:40:00,64.92,64.98,64.55,64.61,139300.0,42.9089,42.9486,42.6643,42.704,139300.0
2006-07-26 09:45:00,64.61,65.0,64.61,64.93,141100.0,42.704,42.9618,42.704,42.9155,141100.0
2006-07-26 09:50:00,64.93,65.45,64.93,65.27,179000.0,42.9155,43.2592,42.9155,43.1402,179000.0
2006-07-26 09:55:00,65.25,65.42,65.0,65.23,154400.0,43.127,43.2394,42.9618,43.1138,154400.0
2006-07-26 10:00:00,65.23,65.24,64.61,64.81,199900.0,43.1138,43.1204,42.704,42.8362,199900.0
2006-07-26 10:05:00,64.81,64.88,64.42,64.43,186100.0,42.8362,42.8825,42.5784,42.585,186100.0
2006-07-26 10:10:00,64.43,64.87,64.4,64.43,179600.0,42.585,42.8758,42.5652,42.585,179600.0
2006-07-26 10:15:00,64.44,64.68,64.33,64.61,136000.0,42.5916,42.7503,42.5189,42.704,136000.0
2006-07-26 10:20:00,64.61,64.84,64.52,64.53,129900.0,42.704,42.856,42.6445,42.6511,129900.0
2006-07-26 10:25:00,64.52,64.96,64.5,64.95,220100.0,42.6445,42.9353,42.6313,42.9287,220100.0
2006-07-26 10:30:00,64.93,65.46,64.93,65.07,332300.0,42.9155,43.2658,42.9155,43.008,332300.0
2006-07-26 10:35:00,65.14,65.19,64.82,65.05,254700.0,43.0543,43.0873,42.8428,42.9948,254700.0
2006-07-26 10:40:00,65.11,65.38,65.02,65.37,131700.0,43.0345,43.2129,42.975,43.2063,131700.0
2006-07-26 10:45:00,65.37,65.67,65.37,65.41,160800.0,43.2063,43.4046,43.2063,43.2328,160800.0
2006-07-26 10:50:00,65.43,65.45,65.23,65.26,142400.0,43.246,43.2592,43.1138,43.1336,142400.0
2006-07-26 10:55:00,65.25,65.3,65.11,65.25,78400.0,43.127,43.1601,43.0345,43.127,78400.0
2006-07-26 11:00:00,65.26,65.48,65.24,65.48,106800.0,43.1336,43.279,43.1204,43.279,106800.0
2006-07-26 11:05:00,65.48,65.99,65.48,65.87,144100.0,43.279,43.6161,43.279,43.5368,144100.0
2006-07-26 11:10:00,65.88,66.25,65.88,66.2,159400.0,43.5434,43.788,43.5434,43.7549,159400.0
2006-07-26 11:15:00,66.2,66.63,66.16,66.47,203400.0,43.7549,44.0391,43.7285,43.9334,203400.0
2006-07-26 11:20:00,66.45,66.55,66.35,66.37,209000.0,43.9201,43.9862,43.8541,43.8673,209000.0
2006-07-26 11:25:00,66.39,66.54,66.31,66.35,122800.0,43.8805,43.9796,43.8276,43.8541,122800.0
2006-07-26 11:30:00,66.34,66.55,66.31,66.44,84400.0,43.8474,43.9862,43.8276,43.9135,84400.0
2006-07-26 11:35:00,66.43,66.56,66.37,66.49,79600.0,43.9069,43.9929,43.8673,43.9466,79600.0
2006-07-26 11:40:00,66.49,66.51,66.32,66.43,133400.0,43.9466,43.9598,43.8342,43.9069,133400.0
2006-07-26 11:45:00,66.45,66.61,66.37,66.59,74600.0,43.9201,44.0259,43.8673,44.0127,74600.0
2006-07-26 11:50:00,66.6,66.69,66.45,66.68,92100.0,44.0193,44.0788,43.9201,44.0722,92100.0
2006-07-26 11:55:00,66.68,66.7,66.6,66.69,83200.0,44.0722,44.0854,44.0193,44.0788,83200.0
2006-07-26 12:00:00,66.7,66.82,66.66,66.82,123600.0,44.0854,44.1647,44.0589,44.1647,123600.0
2006-07-26 12:05:00,66.8,67.1,66.78,67.09,137700.0,44.1515,44.3498,44.1383,44.3432,137700.0
2006-07-26 12:10:00,67.1,67.11,66.69,66.82,104700.0,44.3498,44.3564,44.0788,44.1647,104700.0
2006-07-26 12:15:00,66.78,66.81,66.5,66.52,55500.0,44.1383,44.1581,43.9532,43.9664,55500.0
2006-07-26 12:20:00,66.53,66.78,66.5,66.75,53200.0,43.973,44.1383,43.9532,44.1184,53200.0
2006-07-26 12:25:00,66.74,66.74,66.54,66.55,72600.0,44.1118,44.1118,43.9796,43.9862,72600.0
2006-07-26 12:30:00,66.55,66.63,66.5,66.59,128500.0,43.9862,44.0391,43.9532,44.0127,128500.0
2006-07-26 12:35:00,66.6,66.61,66.33,66.51,70500.0,44.0193,44.0259,43.8408,43.9598,70500.0
2006-07-26 12:40:00,66.49,66.5,66.29,66.31,132100.0,43.9466,43.9532,43.8144,43.8276,132100.0
2006-07-26 12:45:00,66.31,66.31,66.22,66.28,64700.0,43.8276,43.8276,43.7681,43.8078,64700.0
2006-07-26 12:50:00,66.28,66.32,66.07,66.09,87100.0,43.8078,43.8342,43.669,43.6822,87100.0
2006-07-26 12:55:00,66.1,66.16,66.07,66.09,75400.0,43.6888,43.7285,43.669,43.6822,75400.0
2006-07-26 13:00:00,66.1,66.29,66.08,66.25,91000.0,43.6888,43.8144,43.6756,43.788,91000.0
2006-07-26 13:05:00,66.25,66.33,66.22,66.3,72800.0,43.788,43.8408,43.7681,43.821,72800.0
2006-07-26 13:10:00,66.27,66.3,66.1,66.17,110900.0,43.8012,43.821,43.6888,43.7351,110900.0
2006-07-26 13:15:00,66.16,66.25,66.07,66.1,53100.0,43.7285,43.788,43.669,43.6888,53100.0
2006-07-26 13:20:00,66.1,66.53,66.1,66.46,69000.0,43.6888,43.973,43.6888,43.9268,69000.0
2006-07-26 13:25:00,66.46,66.52,66.3,66.3,60900.0,43.9268,43.9664,43.821,43.821,60900.0
2006-07-26 13:30:00,66.3,66.57,66.29,66.57,71400.0,43.821,43.9995,43.8144,43.9995,71400.0
2006-07-26 13:35:00,66.57,66.61,66.52,66.58,57400.0,43.9995,44.0259,43.9664,44.0061,57400.0
2006-07-26 13:40:00,66.59,66.76,66.59,66.73,45900.0,44.0127,44.125,44.0127,44.1052,45900.0
2006-07-26 13:45:00,66.73,66.94,66.7,66.87,93900.0,44.1052,44.244,44.0854,44.1977,93900.0
2006-07-26 13:50:00,66.87,66.96,66.83,66.88,100500.0,44.1977,44.2572,44.1713,44.2044,100500.0
2006-07-26 13:55:00,66.85,66.85,66.65,66.65,79400.0,44.1845,44.1845,44.0523,44.0523,79400.0
2006-07-26 14:00:00,66.65,66.83,66.5,66.58,118400.0,44.0523,44.1713,43.9532,44.0061,118400.0
2006-07-26 14:05:00,66.58,66.79,66.43,66.7,119100.0,44.0061,44.1449,43.9069,44.0854,119100.0
2006-07-26 14:10:00,66.69,67.0,66.69,66.96,135300.0,44.0788,44.2837,44.0788,44.2572,135300.0
2006-07-26 14:15:00,66.96,67.1,66.84,66.85,133000.0,44.2572,44.3498,44.1779,44.1845,133000.0
2006-07-26 14:20:00,66.86,66.97,66.84,66.87,119700.0,44.1911,44.2638,44.1779,44.1977,119700.0
2006-07-26 14:25:00,66.88,66.96,66.77,66.91,169300.0,44.2044,44.2572,44.1317,44.2242,169300.0
2006-07-26 14:30:00,66.9,67.09,66.79,67.05,114300.0,44.2176,44.3432,44.1449,44.3167,114300.0
2006-07-26 14:35:00,67.06,67.07,66.83,66.85,110100.0,44.3233,44.3299,44.1713,44.1845,110100.0
2006-07-26 14:40:00,66.85,67.03,66.85,67.03,99300.0,44.1845,44.3035,44.1845,44.3035,99300.0
2006-07-26 14:45:00,67.03,67.09,66.8,66.87,135900.0,44.3035,44.3432,44.1515,44.1977,135900.0
2006-07-26 14:50:00,66.85,66.87,66.75,66.82,107600.0,44.1845,44.1977,44.1184,44.1647,107600.0
2006-07-26 14:55:00,66.82,66.95,66.76,66.88,76800.0,44.1647,44.2506,44.125,44.2044,76800.0
2006-07-26 15:00:00,66.88,66.97,66.81,66.85,79500.0,44.2044,44.2638,44.1581,44.1845,79500.0
2006-07-26 15:05:00,66.83,66.97,66.77,66.82,110100.0,44.1713,44.2638,44.1317,44.1647,110100.0
2006-07-26 15:10:00,66.84,66.86,66.65,66.67,97400.0,44.1779,44.1911,44.0523,44.0656,97400.0
2006-07-26 15:15:00,66.68,66.83,66.66,66.71,118400.0,44.0722,44.1713,44.0589,44.092,118400.0
2006-07-26 15:20:00,66.71,66.77,66.58,66.6,78500.0,44.092,44.1317,44.0061,44.0193,78500.0
2006-07-26 15:25:00,66.59,66.8,66.51,66.77,264000.0,44.0127,44.1515,43.9598,44.1317,264000.0
2006-07-26 15:30:00,66.77,66.94,66.76,66.93,152400.0,44.1317,44.244,44.125,44.2374,152400.0
2006-07-26 15:35:00,66.93,67.03,66.85,67.02,138200.0,44.2374,44.3035,44.1845,44.2969,138200.0
2006-07-26 15:40:00,67.02,67.02,66.79,66.79,169800.0,44.2969,44.2969,44.1449,44.1449,169800.0
2006-07-26 15:45:00,66.77,66.97,66.77,66.91,144600.0,44.1317,44.2638,44.1317,44.2242,144600.0
2006-07-26 15:50:00,66.91,66.92,66.65,66.8,199000.0,44.2242,44.2308,44.0523,44.1515,199000.0
2006-07-26 15:55:00,66.8,66.91,66.78,66.82,177800.0,44.1515,44.2242,44.1383,44.1647,177800.0
2006-07-27 09:30:00,67.48,68.33,67.48,67.94,2300.0,44.6009,45.1627,44.6009,44.905,2300.0
2006-07-27 09:35:00,68.4,68.4,67.29,67.29,193700.0,45.209,45.209,44.4753,44.4753,193700.0
2006-07-27 09:40:00,67.29,67.5,67.05,67.15,150200.0,44.4753,44.6141,44.3167,44.3828,150200.0
2006-07-27 09:45:00,67.18,67.29,66.75,66.78,186400.0,44.4026,44.4753,44.1184,44.1383,186400.0
2006-07-27 09:50:00,66.68,66.89,66.27,66.37,197500.0,44.0722,44.211,43.8012,43.8673,197500.0
2006-07-27 09:55:00,66.4,66.54,66.1,66.11,161200.0,43.8871,43.9796,43.6888,43.6954,161200.0
2006-07-27 10:00:00,66.19,66.2,65.57,65.93,241600.0,43.7483,43.7549,43.3385,43.5765,241600.0
2006-07-27 10:05:00,65.96,66.12,65.9,66.11,160400.0,43.5963,43.702,43.5566,43.6954,160400.0
2006-07-27 10:10:00,66.11,66.16,66.02,66.14,136500.0,43.6954,43.7285,43.6359,43.7153,136500.0
2006-07-27 10:15:00,66.13,66.36,66.05,66.36,159300.0,43.7086,43.8607,43.6558,43.8607,159300.0
2006-07-27 10:20:00,66.35,66.65,66.33,66.55,219400.0,43.8541,44.0523,43.8408,43.9862,219400.0
2006-07-27 10:25:00,66.58,66.72,66.48,66.68,97700.0,44.0061,44.0986,43.94,44.0722,97700.0
2006-07-27 10:30:00,66.68,67.64,66.68,67.42,239400.0,44.0722,44.7067,44.0722,44.5613,239400.0
2006-07-27 10:35:00,67.41,67.49,67.05,67.1,303000.0,44.5547,44.6075,44.3167,44.3498,303000.0
2006-07-27 10:40:00,67.1,67.28,67.0,67.26,176000.0,44.3498,44.4687,44.2837,44.4555,176000.0
2006-07-27 10:45:00,67.28,67.35,66.9,67.0,225200.0,44.4687,44.515,44.2176,44.2837,225200.0
2006-07-27 10:50:00,67.04,67.17,66.98,67.01,114400.0,44.3101,44.396,44.2705,44.2903,114400.0
2006-07-27 10:55:00,67.02,67.2,67.0,67.15,111800.0,44.2969,44.4159,44.2837,44.3828,111800.0
2006-07-27 11:00:00,67.15,67.2,67.09,67.09,142300.0,44.3828,44.4159,44.3432,44.3432,142300.0
2006-07-27 11:05:00,67.1,67.22,67.09,67.15,140400.0,44.3498,44.4291,44.3432,44.3828,140400.0
2006-07-27 11:10:00,67.14,67.15,66.97,67.01,208300.0,44.3762,44.3828,44.2638,44.2903,208300.0
2006-07-27 11:15:00,67.0,67.08,66.98,67.05,69800.0,44.2837,44.3365,44.2705,44.3167,69800.0
2006-07-27 11:20:00,67.04,67.07,67.0,67.0,115500.0,44.3101,44.3299,44.2837,44.2837,115500.0
2006-07-27 11:25:00,67.01,67.05,66.94,67.0,72000.0,44.2903,44.3167,44.244,44.2837,72000.0
2006-07-27 11:30:00,66.98,67.0,66.71,66.86,158100.0,44.2705,44.2837,44.092,44.1911,158100.0
2006-07-27 11:35:00,66.85,67.13,66.83,67.05,132900.0,44.1845,44.3696,44.1713,44.3167,132900.0
2006-07-27 11:40:00,67.05,67.09,66.63,66.68,214600.0,44.3167,44.3432,44.0391,44.0722,214600.0
2006-07-27 11:45:00,66.67,66.82,66.45,66.62,127900.0,44.0656,44.1647,43.9201,44.0325,127900.0
2006-07-27 11:50:00,66.63,66.77,66.5,66.5,39900.0,44.0391,44.1317,43.9532,43.9532,39900.0
2006-07-27 11:55:00,66.5,66.59,66.43,66.43,145300.0,43.9532,44.0127,43.9069,43.9069,145300.0
2006-07-27 12:00:00,66.41,66.9,66.36,66.81,107400.0,43.8937,44.2176,43.8607,44.1581,107400.0
2006-07-27 12:05:00,66.81,66.91,66.6,66.62,92700.0,44.1581,44.2242,44.0193,44.0325,92700.0
2006-07-27 12:10:00,66.63,66.66,66.55,66.63,70100.0,44.0391,44.0589,43.9862,44.0391,70100.0
2006-07-27 12:15:00,66.57,66.75,66.51,66.71,85100.0,43.9995,44.1184,43.9598,44.092,85100.0
2006-07-27 12:20:00,66.71,67.0,66.69,66.98,60100.0,44.092,44.2837,44.0788,44.2705,60100.0
2006-07-27 12:25:00,66.98,66.99,66.75,66.76,53900.0,44.2705,44.2771,44.1184,44.125,53900.0
2006-07-27 12:30:00,66.76,67.0,66.69,66.95,50100.0,44.125,44.2837,44.0788,44.2506,50100.0
2006-07-27 12:35:00,66.97,67.04,66.91,66.94,28000.0,44.2638,44.3101,44.2242,44.244,28000.0
2006-07-27 12:40:00,66.94,66.96,66.8,66.9,57400.0,44.244,44.2572,44.1515,44.2176,57400.0
2006-07-27 12:45:00,66.93,67.02,66.87,66.98,28500.0,44.2374,44.2969,44.1977,44.2705,28500.0
2006-07-27 12:50:00,66.96,67.05,66.87,66.9,44200.0,44.2572,44.3167,44.1977,44.2176,44200.0
2006-07-27 12:55:00,66.95,66.99,66.84,66.86,24800.0,44.2506,44.2771,44.1779,44.1911,24800.0
2006-07-27 13:00:00,66.87,66.87,66.73,66.74,16700.0,44.1977,44.1977,44.1052,44.1118,16700.0
2006-07-27 13:05:00,66.75,66.76,66.61,66.64,37900.0,44.1184,44.125,44.0259,44.0457,37900.0
2006-07-27 13:10:00,66.64,66.67,66.52,66.53,57100.0,44.0457,44.0656,43.9664,43.973,57100.0
2006-07-27 13:15:00,66.52,66.82,66.5,66.72,78000.0,43.9664,44.1647,43.9532,44.0986,78000.0
2006-07-27 13:20:00,66.72,66.96,66.72,66.94,64800.0,44.0986,44.2572,44.0986,44.244,64800.0
2006-07-27 13:25:00,66.95,67.0,66.7,66.78,60600.0,44.2506,44.2837,44.0854,44.1383,60600.0
2006-07-27 13:30:00,66.79,66.86,66.42,66.43,72700.0,44.1449,44.1911,43.9003,43.9069,72700.0
2006-07-27 13:35:00,66.42,66.58,66.35,66.39,146800.0,43.9003,44.0061,43.8541,43.8805,146800.0
2006-07-27 13:40:00,66.38,66.53,66.38,66.52,73000.0,43.8739,43.973,43.8739,43.9664,73000.0
2006-07-27 13:45:00,66.53,66.56,66.36,66.37,62900.0,43.973,43.9929,43.8607,43.8673,62900.0
2006-07-27 13:50:00,66.39,66.5,66.39,66.4,50400.0,43.8805,43.9532,43.8805,43.8871,50400.0
2006-07-27 13:55:00,66.39,66.4,66.03,66.06,79400.0,43.8805,43.8871,43.6425,43.6624,79400.0
2006-07-27 14:00:00,66.03,66.37,65.9,66.19,145700.0,43.6425,43.8673,43.5566,43.7483,145700.0
2006-07-27 14:05:00,66.17,66.24,66.11,66.15,64300.0,43.7351,43.7813,43.6954,43.7219,64300.0
2006-07-27 14:10:00,66.16,66.24,65.97,66.17,88700.0,43.7285,43.7813,43.6029,43.7351,88700.0
2006-07-27 14:15:00,66.17,66.39,66.03,66.37,49600.0,43.7351,43.8805,43.6425,43.8673,49600.0
2006-07-27 14:20:00,66.37,66.39,66.25,66.3,49700.0,43.8673,43.8805,43.788,43.821,49700.0
2006-07-27 14:25:00,66.3,66.6,66.26,66.49,98800.0,43.821,44.0193,43.7946,43.9466,98800.0
2006-07-27 14:30:00,66.49,66.74,66.49,66.62,107900.0,43.9466,44.1118,43.9466,44.0325,107900.0
2006-07-27 14:35:00,66.62,66.67,66.44,66.64,48600.0,44.0325,44.0656,43.9135,44.0457,48600.0
2006-07-27 14:40:00,66.67,66.77,66.52,66.65,58600.0,44.0656,44.1317,43.9664,44.0523,58600.0
2006-07-27 14:45:00,66.65,66.65,66.46,66.61,53000.0,44.0523,44.0523,43.9268,44.0259,53000.0
2006-07-27 14:50:00,66.61,66.73,66.57,66.68,99500.0,44.0259,44.1052,43.9995,44.0722,99500.0
2006-07-27 14:55:00,66.69,66.92,66.69,66.92,73200.0,44.0788,44.2308,44.0788,44.2308,73200.0
2006-07-27 15:00:00,66.92,67.0,66.76,66.83,125500.0,44.2308,44.2837,44.125,44.1713,125500.0
2006-07-27 15:05:00,66.8,66.95,66.67,66.85,86400.0,44.1515,44.2506,44.0656,44.1845,86400.0
2006-07-27 15:10:00,66.83,66.92,66.69,66.85,107800.0,44.1713,44.2308,44.0788,44.1845,107800.0
2006-07-27 15:15:00,66.83,66.92,66.72,66.9,86400.0,44.1713,44.2308,44.0986,44.2176,86400.0
2006-07-27 15:20:00,66.9,66.9,66.69,66.72,129600.0,44.2176,44.2176,44.0788,44.0986,129600.0
2006-07-27 15:25:00,66.71,66.8,66.54,66.63,97800.0,44.092,44.1515,43.9796,44.0391,97800.0
2006-07-27 15:30:00,66.63,66.81,66.6,66.76,89000.0,44.0391,44.1581,44.0193,44.125,89000.0
2006-07-27 15:35:00,66.76,66.87,66.68,66.72,90000.0,44.125,44.1977,44.0722,44.0986,90000.0
2006-07-27 15:40:00,66.73,66.77,66.62,66.65,93300.0,44.1052,44.1317,44.0325,44.0523,93300.0
2006-07-27 15:45:00,66.65,66.74,66.56,66.67,103400.0,44.0523,44.1118,43.9929,44.0656,103400.0
2006-07-27 15:50:00,66.67,66.87,66.66,66.79,135400.0,44.0656,44.1977,44.0589,44.1449,135400.0
2006-07-27 15:55:00,66.79,66.8,66.6,66.71,273900.0,44.1449,44.1515,44.0193,44.092,273900.0
2006-07-28 09:30:00,66.71,66.71,66.35,66.4,148700.0,44.092,44.092,43.8541,43.8871,148700.0
2006-07-28 09:35:00,66.33,66.39,66.03,66.22,112100.0,43.8408,43.8805,43.6425,43.7681,112100.0
2006-07-28 09:40:00,66.22,66.9,66.2,66.87,125900.0,43.7681,44.2176,43.7549,44.1977,125900.0
2006-07-28 09:45:00,66.87,67.0,66.4,66.51,100300.0,44.1977,44.2837,43.8871,43.9598,100300.0
2006-07-28 09:50:00,66.51,66.68,66.03,66.19,126900.0,43.9598,44.0722,43.6425,43.7483,126900.0
2006-07-28 09:55:00,66.19,66.55,66.16,66.3,147500.0,43.7483,43.9862,43.7285,43.821,147500.0
2006-07-28 10:00:00,66.31,66.5,65.98,66.14,117000.0,43.8276,43.9532,43.6095,43.7153,117000.0
2006-07-28 10:05:00,66.15,66.28,66.07,66.15,116600.0,43.7219,43.8078,43.669,43.7219,116600.0
2006-07-28 10:10:00,66.16,66.26,66.05,66.11,132100.0,43.7285,43.7946,43.6558,43.6954,132100.0
2006-07-28 10:15:00,66.11,66.17,65.89,66.01,142100.0,43.6954,43.7351,43.55,43.6293,142100.0
2006-07-28 10:20:00,66.0,66.0,65.71,65.72,119800.0,43.6227,43.6227,43.431,43.4377,119800.0
2006-07-28 10:25:00,65.74,65.75,65.34,65.35,173700.0,43.4509,43.4575,43.1865,43.1931,173700.0
2006-07-28 10:30:00,65.33,65.5,65.25,65.47,192100.0,43.1799,43.2922,43.127,43.2724,192100.0
2006-07-28 10:35:00,65.46,65.54,64.87,64.96,189300.0,43.2658,43.3187,42.8758,42.9353,189300.0
2006-07-28 10:40:00,64.96,64.97,64.46,64.49,261000.0,42.9353,42.9419,42.6049,42.6247,261000.0
2006-07-28 10:45:00,64.49,64.7,64.33,64.35,222800.0,42.6247,42.7635,42.5189,42.5322,222800.0
2006-07-28 10:50:00,64.34,64.77,64.3,64.77,222500.0,42.5255,42.8098,42.4991,42.8098,222500.0
2006-07-28 10:55:00,64.77,64.9,64.7,64.8,168400.0,42.8098,42.8957,42.7635,42.8296,168400.0
2006-07-28 11:00:00,64.79,65.1,64.68,65.09,133400.0,42.823,43.0279,42.7503,43.0213,133400.0
2006-07-28 11:05:00,65.1,65.32,65.03,65.03,114000.0,43.0279,43.1733,42.9816,42.9816,114000.0
2006-07-28 11:10:00,65.05,65.22,64.95,65.16,132300.0,42.9948,43.1072,42.9287,43.0675,132300.0
2006-07-28 11:15:00,65.16,65.7,65.15,65.69,116000.0,43.0675,43.4244,43.0609,43.4178,116000.0
2006-07-28 11:20:00,65.69,65.79,65.5,65.6,168100.0,43.4178,43.4839,43.2922,43.3583,168100.0
2006-07-28 11:25:00,65.6,66.0,65.54,65.84,147700.0,43.3583,43.6227,43.3187,43.517,147700.0
2006-07-28 11:30:00,65.86,66.05,65.83,65.92,100400.0,43.5302,43.6558,43.5104,43.5698,100400.0
2006-07-28 11:35:00,65.92,65.94,65.55,65.69,106200.0,43.5698,43.5831,43.3253,43.4178,106200.0
2006-07-28 11:40:00,65.69,65.69,65.3,65.46,74400.0,43.4178,43.4178,43.1601,43.2658,74400.0
2006-07-28 11:45:00,65.46,65.66,65.44,65.63,68400.0,43.2658,43.398,43.2526,43.3782,68400.0
2006-07-28 11:50:00,65.63,65.78,65.63,65.74,69400.0,43.3782,43.4773,43.3782,43.4509,69400.0
2006-07-28 11:55:00,65.75,65.88,65.58,65.6,66800.0,43.4575,43.5434,43.3451,43.3583,66800.0
2006-07-28 12:00:00,65.58,65.6,65.5,65.51,51500.0,43.3451,43.3583,43.2922,43.2989,51500.0
2006-07-28 12:05:00,65.51,65.54,65.46,65.48,39800.0,43.2989,43.3187,43.2658,43.279,39800.0
2006-07-28 12:10:00,65.47,65.62,65.45,65.58,35100.0,43.2724,43.3716,43.2592,43.3451,35100.0
2006-07-28 12:15:00,65.59,65.63,65.51,65.57,30900.0,43.3517,43.3782,43.2989,43.3385,30900.0
2006-07-28 12:20:00,65.57,65.57,65.32,65.32,44700.0,43.3385,43.3385,43.1733,43.1733,44700.0
2006-07-28 12:25:00,65.32,65.39,65.3,65.31,40100.0,43.1733,43.2195,43.1601,43.1667,40100.0
2006-07-28 12:30:00,65.32,65.45,65.32,65.42,45200.0,43.1733,43.2592,43.1733,43.2394,45200.0
2006-07-28 12:35:00,65.42,65.42,65.21,65.25,51000.0,43.2394,43.2394,43.1006,43.127,51000.0
2006-07-28 12:40:00,65.26,65.34,65.24,65.3,44900.0,43.1336,43.1865,43.1204,43.1601,44900.0
2006-07-28 12:45:00,65.28,65.38,65.24,65.27,26700.0,43.1468,43.2129,43.1204,43.1402,26700.0
2006-07-28 12:50:00,65.29,65.33,65.25,65.25,32400.0,43.1534,43.1799,43.127,43.127,32400.0
2006-07-28 12:55:00,65.25,65.38,65.24,65.38,43800.0,43.127,43.2129,43.1204,43.2129,43800.0
2006-07-28 13:00:00,65.38,65.79,65.38,65.77,95200.0,43.2129,43.4839,43.2129,43.4707,95200.0
2006-07-28 13:05:00,65.79,65.81,65.6,65.67,51800.0,43.4839,43.4971,43.3583,43.4046,51800.0
2006-07-28 13:10:00,65.68,65.7,65.27,65.41,58400.0,43.4112,43.4244,43.1402,43.2328,58400.0
2006-07-28 13:15:00,65.41,65.52,65.38,65.52,39500.0,43.2328,43.3055,43.2129,43.3055,39500.0
2006-07-28 13:20:00,65.51,65.62,65.46,65.57,55500.0,43.2989,43.3716,43.2658,43.3385,55500.0
2006-07-28 13:25:00,65.53,65.56,65.42,65.54,43100.0,43.3121,43.3319,43.2394,43.3187,43100.0
2006-07-28 13:30:00,65.54,65.6,65.44,65.51,38000.0,43.3187,43.3583,43.2526,43.2989,38000.0
2006-07-28 13:35:00,65.51,65.52,65.33,65.34,31800.0,43.2989,43.3055,43.1799,43.1865,31800.0
2006-07-28 13:40:00,65.32,65.34,65.06,65.12,70700.0,43.1733,43.1865,43.0014,43.0411,70700.0
2006-07-28 13:45:00,65.15,65.2,65.0,65.0,73900.0,43.0609,43.094,42.9618,42.9618,73900.0
2006-07-28 13:50:00,65.02,65.05,64.89,64.94,76800.0,42.975,42.9948,42.8891,42.9221,76800.0
2006-07-28 13:55:00,64.93,65.02,64.78,64.79,65600.0,42.9155,42.975,42.8164,42.823,65600.0
2006-07-28 14:00:00,64.8,65.09,64.8,65.06,91600.0,42.8296,43.0213,42.8296,43.0014,91600.0
2006-07-28 14:05:00,65.07,65.14,65.02,65.12,54100.0,43.008,43.0543,42.975,43.0411,54100.0
2006-07-28 14:10:00,65.13,65.13,65.01,65.08,59800.0,43.0477,43.0477,42.9684,43.0146,59800.0
2006-07-28 14:15:00,65.08,65.17,65.06,65.09,50100.0,43.0146,43.0741,43.0014,43.0213,50100.0
2006-07-28 14:20:00,65.09,65.21,65.08,65.19,62900.0,43.0213,43.1006,43.0146,43.0873,62900.0
2006-07-28 14:25:00,65.18,65.21,65.04,65.13,43800.0,43.0807,43.1006,42.9882,43.0477,43800.0
2006-07-28 14:30:00,65.11,65.14,64.85,65.01,69200.0,43.0345,43.0543,42.8626,42.9684,69200.0
2006-07-28 14:35:00,65.01,65.17,65.0,65.13,46300.0,42.9684,43.0741,42.9618,43.0477,46300.0
2006-07-28 14:40:00,65.13,65.2,65.0,65.08,53100.0,43.0477,43.094,42.9618,43.0146,53100.0
2006-07-28 14:45:00,65.07,65.23,65.07,65.11,39400.0,43.008,43.1138,43.008,43.0345,39400.0
2006-07-28 14:50:00,65.11,65.13,65.0,65.13,67000.0,43.0345,43.0477,42.9618,43.0477,67000.0
2006-07-28 14:55:00,65.13,65.24,65.1,65.2,101400.0,43.0477,43.1204,43.0279,43.094,101400.0
2006-07-28 15:00:00,65.2,65.26,65.09,65.15,60600.0,43.094,43.1336,43.0213,43.0609,60600.0
2006-07-28 15:05:00,65.14,65.19,65.06,65.11,65600.0,43.0543,43.0873,43.0014,43.0345,65600.0
2006-07-28 15:10:00,65.11,65.18,65.09,65.17,50400.0,43.0345,43.0807,43.0213,43.0741,50400.0
2006-07-28 15:15:00,65.16,65.29,65.05,65.27,73000.0,43.0675,43.1534,42.9948,43.1402,73000.0
2006-07-28 15:20:00,65.28,65.45,65.21,65.45,77400.0,43.1468,43.2592,43.1006,43.2592,77400.0
2006-07-28 15:25:00,65.48,65.55,65.25,65.31,102800.0,43.279,43.3253,43.127,43.1667,102800.0
2006-07-28 15:30:00,65.31,65.52,65.29,65.48,79400.0,43.1667,43.3055,43.1534,43.279,79400.0
2006-07-28 15:35:00,65.44,65.47,65.17,65.17,88000.0,43.2526,43.2724,43.0741,43.0741,88000.0
2006-07-28 15:40:00,65.17,65.5,65.17,65.46,114900.0,43.0741,43.2922,43.0741,43.2658,114900.0
2006-07-28 15:45:00,65.42,65.47,65.31,65.31,113600.0,43.2394,43.2724,43.1667,43.1667,113600.0
2006-07-28 15:50:00,65.32,65.35,65.26,65.27,169600.0,43.1733,43.1931,43.1336,43.1402,169600.0
2006-07-28 15:55:00,65.28,65.3,65.13,65.18,196300.0,43.1468,43.1601,43.0477,43.0807,196300.0
2006-07-31 09:30:00,65.42,65.86,65.42,65.86,1800.0,43.2394,43.5302,43.2394,43.5302,1800.0
2006-07-31 09:35:00,65.92,66.5,65.92,66.26,183800.0,43.5698,43.9532,43.5698,43.7946,183800.0
2006-07-31 09:40:00,66.26,66.44,66.0,66.44,130100.0,43.7946,43.9135,43.6227,43.9135,130100.0
2006-07-31 09:45:00,66.43,66.57,66.05,66.06,206200.0,43.9069,43.9995,43.6558,43.6624,206200.0
2006-07-31 09:50:00,66.07,66.24,65.79,65.95,119100.0,43.669,43.7813,43.4839,43.5897,119100.0
2006-07-31 09:55:00,65.95,66.41,65.94,66.05,103700.0,43.5897,43.8937,43.5831,43.6558,103700.0
2006-07-31 10:00:00,66.05,66.38,66.02,66.22,116200.0,43.6558,43.8739,43.6359,43.7681,116200.0
2006-07-31 10:05:00,66.23,66.28,66.04,66.1,116600.0,43.7747,43.8078,43.6492,43.6888,116600.0
2006-07-31 10:10:00,66.1,66.38,65.96,66.06,128400.0,43.6888,43.8739,43.5963,43.6624,128400.0
2006-07-31 10:15:00,66.08,66.14,65.75,65.82,113000.0,43.6756,43.7153,43.4575,43.5037,113000.0
2006-07-31 10:20:00,65.79,66.04,65.65,65.93,128300.0,43.4839,43.6492,43.3914,43.5765,128300.0
2006-07-31 10:25:00,65.93,66.2,65.93,66.04,134400.0,43.5765,43.7549,43.5765,43.6492,134400.0
2006-07-31 10:30:00,66.04,66.06,65.7,65.87,128600.0,43.6492,43.6624,43.4244,43.5368,128600.0
2006-07-31 10:35:00,65.86,66.11,65.79,66.1,100100.0,43.5302,43.6954,43.4839,43.6888,100100.0
2006-07-31 10:40:00,66.1,66.23,65.93,66.14,84900.0,43.6888,43.7747,43.5765,43.7153,84900.0
2006-07-31 10:45:00,66.15,66.28,66.11,66.23,80100.0,43.7219,43.8078,43.6954,43.7747,80100.0
2006-07-31 10:50:00,66.23,66.37,66.14,66.33,98400.0,43.7747,43.8673,43.7153,43.8408,98400.0
2006-07-31 10:55:00,66.37,66.39,66.14,66.16,95700.0,43.8673,43.8805,43.7153,43.7285,95700.0
2006-07-31 11:00:00,66.14,66.38,66.13,66.2,88100.0,43.7153,43.8739,43.7086,43.7549,88100.0
2006-07-31 11:05:00,66.22,66.43,66.2,66.41,81900.0,43.7681,43.9069,43.7549,43.8937,81900.0
2006-07-31 11:10:00,66.43,66.45,66.3,66.43,97300.0,43.9069,43.9201,43.821,43.9069,97300.0
2006-07-31 11:15:00,66.43,66.6,66.41,66.48,84200.0,43.9069,44.0193,43.8937,43.94,84200.0
2006-07-31 11:20:00,66.48,66.53,66.36,66.49,48400.0,43.94,43.973,43.8607,43.9466,48400.0
2006-07-31 11:25:00,66.49,66.57,66.4,66.43,70100.0,43.9466,43.9995,43.8871,43.9069,70100.0
2006-07-31 11:30:00,66.44,66.61,66.42,66.59,73500.0,43.9135,44.0259,43.9003,44.0127,73500.0
2006-07-31 11:35:00,66.59,66.78,66.57,66.77,102200.0,44.0127,44.1383,43.9995,44.1317,102200.0
2006-07-31 11:40:00,66.76,66.78,66.65,66.76,80700.0,44.125,44.1383,44.0523,44.125,80700.0
2006-07-31 11:45:00,66.75,66.84,66.71,66.84,58000.0,44.1184,44.1779,44.092,44.1779,58000.0
2006-07-31 11:50:00,66.84,66.85,66.56,66.65,45600.0,44.1779,44.1845,43.9929,44.0523,45600.0
2006-07-31 11:55:00,66.67,66.9,66.67,66.9,64700.0,44.0656,44.2176,44.0656,44.2176,64700.0
2006-07-31 12:00:00,66.9,66.92,66.81,66.88,66800.0,44.2176,44.2308,44.1581,44.2044,66800.0
2006-07-31 12:05:00,66.87,67.1,66.86,67.1,102000.0,44.1977,44.3498,44.1911,44.3498,102000.0
2006-07-31 12:10:00,67.07,67.24,67.03,67.2,90300.0,44.3299,44.4423,44.3035,44.4159,90300.0
2006-07-31 12:15:00,67.21,67.43,67.16,67.18,170500.0,44.4225,44.5679,44.3894,44.4026,170500.0
2006-07-31 12:20:00,67.18,67.27,67.13,67.18,95900.0,44.4026,44.4621,44.3696,44.4026,95900.0
2006-07-31 12:25:00,67.17,67.25,67.15,67.19,45400.0,44.396,44.4489,44.3828,44.4093,45400.0
2006-07-31 12:30:00,67.2,67.28,66.9,67.0,83100.0,44.4159,44.4687,44.2176,44.2837,83100.0
2006-07-31 12:35:00,67.0,67.1,66.94,67.01,36400.0,44.2837,44.3498,44.244,44.2903,36400.0
2006-07-31 12:40:00,67.0,67.2,66.88,67.1,55600.0,44.2837,44.4159,44.2044,44.3498,55600.0
2006-07-31 12:45:00,67.1,67.27,67.09,67.2,90100.0,44.3498,44.4621,44.3432,44.4159,90100.0
2006-07-31 12:50:00,67.2,67.28,67.05,67.06,63600.0,44.4159,44.4687,44.3167,44.3233,63600.0
2006-07-31 12:55:00,67.06,67.17,67.01,67.15,54000.0,44.3233,44.396,44.2903,44.3828,54000.0
2006-07-31 13:00:00,67.15,67.3,67.12,67.24,79100.0,44.3828,44.482,44.363,44.4423,79100.0
2006-07-31 13:05:00,67.25,67.3,67.08,67.12,69000.0,44.4489,44.482,44.3365,44.363,69000.0
2006-07-31 13:10:00,67.12,67.2,67.08,67.19,45700.0,44.363,44.4159,44.3365,44.4093,45700.0
2006-07-31 13:15:00,67.18,67.29,67.17,67.25,135800.0,44.4026,44.4753,44.396,44.4489,135800.0
2006-07-31 13:20:00,67.24,67.32,67.21,67.29,60500.0,44.4423,44.4952,44.4225,44.4753,60500.0
2006-07-31 13:25:00,67.29,67.29,67.12,67.16,31200.0,44.4753,44.4753,44.363,44.3894,31200.0
2006-07-31 13:30:00,67.15,67.18,67.04,67.12,78300.0,44.3828,44.4026,44.3101,44.363,78300.0
2006-07-31 13:35:00,67.12,67.24,67.1,67.19,66300.0,44.363,44.4423,44.3498,44.4093,66300.0
2006-07-31 13:40:00,67.19,67.4,67.14,67.36,88600.0,44.4093,44.548,44.3762,44.5216,88600.0
2006-07-31 13:45:00,67.35,67.43,67.29,67.37,64400.0,44.515,44.5679,44.4753,44.5282,64400.0
2006-07-31 13:50:00,67.37,67.5,67.36,67.46,117900.0,44.5282,44.6141,44.5216,44.5877,117900.0
2006-07-31 13:55:00,67.47,67.63,67.47,67.59,144800.0,44.5943,44.7001,44.5943,44.6736,144800.0
2006-07-31 14:00:00,67.59,67.63,67.51,67.53,135800.0,44.6736,44.7001,44.6208,44.634,135800.0
2006-07-31 14:05:00,67.55,67.65,67.51,67.58,87700.0,44.6472,44.7133,44.6208,44.667,87700.0
2006-07-31 14:10:00,67.58,67.58,67.42,67.52,59200.0,44.667,44.667,44.5613,44.6274,59200.0
2006-07-31 14:15:00,67.57,67.65,67.52,67.54,55800.0,44.6604,44.7133,44.6274,44.6406,55800.0
2006-07-31 14:20:00,67.53,67.59,67.45,67.51,83900.0,44.634,44.6736,44.5811,44.6208,83900.0
2006-07-31 14:25:00,67.5,67.63,67.42,67.46,107400.0,44.6141,44.7001,44.5613,44.5877,107400.0
2006-07-31 14:30:00,67.46,67.47,67.15,67.15,103200.0,44.5877,44.5943,44.3828,44.3828,103200.0
2006-07-31 14:35:00,67.16,67.16,66.9,67.06,159600.0,44.3894,44.3894,44.2176,44.3233,159600.0
2006-07-31 14:40:00,67.06,67.09,66.95,67.03,112400.0,44.3233,44.3432,44.2506,44.3035,112400.0
2006-07-31 14:45:00,67.04,67.33,67.01,67.33,93100.0,44.3101,44.5018,44.2903,44.5018,93100.0
2006-07-31 14:50:00,67.35,67.35,67.27,67.28,72100.0,44.515,44.515,44.4621,44.4687,72100.0
2006-07-31 14:55:00,67.27,67.4,67.22,67.33,69900.0,44.4621,44.548,44.4291,44.5018,69900.0
2006-07-31 15:00:00,67.33,67.38,67.26,67.37,85500.0,44.5018,44.5348,44.4555,44.5282,85500.0
2006-07-31 15:05:00,67.37,67.56,67.35,67.48,114900.0,44.5282,44.6538,44.515,44.6009,114900.0
2006-07-31 15:10:00,67.49,67.5,67.38,67.47,81100.0,44.6075,44.6141,44.5348,44.5943,81100.0
2006-07-31 15:15:00,67.47,67.5,67.34,67.34,93000.0,44.5943,44.6141,44.5084,44.5084,93000.0
2006-07-31 15:20:00,67.34,67.4,67.15,67.2,87800.0,44.5084,44.548,44.3828,44.4159,87800.0
2006-07-31 15:25:00,67.2,67.29,67.19,67.25,86100.0,44.4159,44.4753,44.4093,44.4489,86100.0
2006-07-31 15:30:00,67.25,67.27,67.04,67.14,87400.0,44.4489,44.4621,44.3101,44.3762,87400.0
2006-07-31 15:35:00,67.15,67.18,67.11,67.15,84800.0,44.3828,44.4026,44.3564,44.3828,84800.0
2006-07-31 15:40:00,67.16,67.35,67.13,67.15,105500.0,44.3894,44.515,44.3696,44.3828,105500.0
2006-07-31 15:45:00,67.15,67.17,67.0,67.04,137800.0,44.3828,44.396,44.2837,44.3101,137800.0
2006-07-31 15:50:00,67.01,67.04,66.94,67.01,148500.0,44.2903,44.3101,44.244,44.2903,148500.0
2006-07-31 15:55:00,67.0,67.01,66.82,66.83,300300.0,44.2837,44.2903,44.1647,44.1713,300300.0
2006-08-01 09:30:00,66.75,67.0,66.75,66.98,800.0,44.1184,44.2837,44.1184,44.2705,800.0
2006-08-01 09:35:00,67.02,67.78,67.02,67.54,7300.0,44.2969,44.7992,44.2969,44.6406,7300.0
2006-08-01 09:40:00,67.35,67.43,66.63,66.81,242000.0,44.515,44.5679,44.0391,44.1581,242000.0
2006-08-01 09:45:00,66.82,67.19,66.73,67.02,142600.0,44.1647,44.4093,44.1052,44.2969,142600.0
2006-08-01 09:50:00,67.05,67.17,66.68,66.7,128300.0,44.3167,44.396,44.0722,44.0854,128300.0
2006-08-01 09:55:00,66.73,66.75,66.43,66.62,120900.0,44.1052,44.1184,43.9069,44.0325,120900.0
2006-08-01 10:00:00,66.62,66.63,65.9,65.95,179700.0,44.0325,44.0391,43.5566,43.5897,179700.0
2006-08-01 10:05:00,65.95,66.19,65.72,66.07,133200.0,43.5897,43.7483,43.4377,43.669,133200.0
2006-08-01 10:10:00,66.1,66.16,65.5,65.5,168900.0,43.6888,43.7285,43.2922,43.2922,168900.0
2006-08-01 10:15:00,65.51,65.91,65.5,65.91,153100.0,43.2989,43.5632,43.2922,43.5632,153100.0
2006-08-01 10:20:00,65.95,66.12,65.68,65.71,97800.0,43.5897,43.702,43.4112,43.431,97800.0
2006-08-01 10:25:00,65.7,65.86,65.58,65.6,73400.0,43.4244,43.5302,43.3451,43.3583,73400.0
2006-08-01 10:30:00,65.6,65.93,65.5,65.93,107700.0,43.3583,43.5765,43.2922,43.5765,107700.0
2006-08-01 10:35:00,65.93,66.02,65.75,65.9,83200.0,43.5765,43.6359,43.4575,43.5566,83200.0
2006-08-01 10:40:00,65.87,66.03,65.85,65.97,42400.0,43.5368,43.6425,43.5236,43.6029,42400.0
2006-08-01 10:45:00,65.96,66.25,65.93,65.94,73800.0,43.5963,43.788,43.5765,43.5831,73800.0
2006-08-01 10:50:00,65.94,65.99,65.74,65.91,60000.0,43.5831,43.6161,43.4509,43.5632,60000.0
2006-08-01 10:55:00,66.0,66.0,65.73,65.86,53400.0,43.6227,43.6227,43.4443,43.5302,53400.0
2006-08-01 11:00:00,65.82,65.82,65.7,65.77,49400.0,43.5037,43.5037,43.4244,43.4707,49400.0
2006-08-01 11:05:00,65.76,66.03,65.72,65.93,70400.0,43.4641,43.6425,43.4377,43.5765,70400.0
2006-08-01 11:10:00,65.93,65.94,65.84,65.84,37200.0,43.5765,43.5831,43.517,43.517,37200.0
2006-08-01 11:15:00,65.81,65.9,65.67,65.86,119200.0,43.4971,43.5566,43.4046,43.5302,119200.0
2006-08-01 11:20:00,65.87,65.96,65.78,65.96,34900.0,43.5368,43.5963,43.4773,43.5963,34900.0
2006-08-01 11:25:00,65.96,65.99,65.87,65.94,44000.0,43.5963,43.6161,43.5368,43.5831,44000.0
2006-08-01 11:30:00,65.93,66.13,65.92,66.13,70200.0,43.5765,43.7086,43.5698,43.7086,70200.0
2006-08-01 11:35:00,66.13,66.39,66.07,66.32,123800.0,43.7086,43.8805,43.669,43.8342,123800.0
2006-08-01 11:40:00,66.32,66.51,66.3,66.46,64400.0,43.8342,43.9598,43.821,43.9268,64400.0
2006-08-01 11:45:00,66.49,66.51,66.32,66.38,65200.0,43.9466,43.9598,43.8342,43.8739,65200.0
2006-08-01 11:50:00,66.39,66.51,66.36,66.48,93800.0,43.8805,43.9598,43.8607,43.94,93800.0
2006-08-01 11:55:00,66.48,66.78,66.47,66.69,118800.0,43.94,44.1383,43.9334,44.0788,118800.0
2006-08-01 12:00:00,66.69,66.79,66.65,66.7,69800.0,44.0788,44.1449,44.0523,44.0854,69800.0
2006-08-01 12:05:00,66.7,66.78,66.65,66.75,60300.0,44.0854,44.1383,44.0523,44.1184,60300.0
2006-08-01 12:10:00,66.76,66.89,66.64,66.67,100300.0,44.125,44.211,44.0457,44.0656,100300.0
2006-08-01 12:15:00,66.68,66.71,66.35,66.46,72200.0,44.0722,44.092,43.8541,43.9268,72200.0
2006-08-01 12:20:00,66.46,66.53,66.31,66.36,51200.0,43.9268,43.973,43.8276,43.8607,51200.0
2006-08-01 12:25:00,66.34,66.45,66.24,66.25,61600.0,43.8474,43.9201,43.7813,43.788,61600.0
2006-08-01 12:30:00,66.25,66.26,66.1,66.23,43500.0,43.788,43.7946,43.6888,43.7747,43500.0
2006-08-01 12:35:00,66.23,66.56,66.18,66.53,54100.0,43.7747,43.9929,43.7417,43.973,54100.0
2006-08-01 12:40:00,66.52,66.52,66.27,66.28,36000.0,43.9664,43.9664,43.8012,43.8078,36000.0
2006-08-01 12:45:00,66.28,66.35,66.2,66.2,30200.0,43.8078,43.8541,43.7549,43.7549,30200.0
2006-08-01 12:50:00,66.21,66.29,66.15,66.25,45600.0,43.7615,43.8144,43.7219,43.788,45600.0
2006-08-01 12:55:00,66.27,66.49,66.27,66.38,41100.0,43.8012,43.9466,43.8012,43.8739,41100.0
2006-08-01 13:00:00,66.4,66.43,66.23,66.24,33300.0,43.8871,43.9069,43.7747,43.7813,33300.0
2006-08-01 13:05:00,66.24,66.37,66.24,66.27,36600.0,43.7813,43.8673,43.7813,43.8012,36600.0
2006-08-01 13:10:00,66.25,66.31,66.19,66.26,24400.0,43.788,43.8276,43.7483,43.7946,24400.0
2006-08-01 13:15:00,66.26,66.29,66.17,66.23,20500.0,43.7946,43.8144,43.7351,43.7747,20500.0
2006-08-01 13:20:00,66.24,66.25,66.08,66.08,28200.0,43.7813,43.788,43.6756,43.6756,28200.0
2006-08-01 13:25:00,66.08,66.08,65.9,65.91,118600.0,43.6756,43.6756,43.5566,43.5632,118600.0
2006-08-01 13:30:00,65.9,65.9,65.68,65.76,87300.0,43.5566,43.5566,43.4112,43.4641,87300.0
2006-08-01 13:35:00,65.75,65.82,65.67,65.81,61900.0,43.4575,43.5037,43.4046,43.4971,61900.0
2006-08-01 13:40:00,65.81,65.9,65.75,65.8,40000.0,43.4971,43.5566,43.4575,43.4905,40000.0
2006-08-01 13:45:00,65.79,66.07,65.78,66.05,63800.0,43.4839,43.669,43.4773,43.6558,63800.0
2006-08-01 13:50:00,66.04,66.12,65.99,66.02,54600.0,43.6492,43.702,43.6161,43.6359,54600.0
2006-08-01 13:55:00,66.02,66.03,65.85,65.88,44700.0,43.6359,43.6425,43.5236,43.5434,44700.0
2006-08-01 14:00:00,65.89,66.08,65.87,65.97,40400.0,43.55,43.6756,43.5368,43.6029,40400.0
2006-08-01 14:05:00,65.99,66.14,65.95,66.07,30700.0,43.6161,43.7153,43.5897,43.669,30700.0
2006-08-01 14:10:00,66.08,66.19,66.02,66.09,45900.0,43.6756,43.7483,43.6359,43.6822,45900.0
2006-08-01 14:15:00,66.09,66.15,66.03,66.12,66000.0,43.6822,43.7219,43.6425,43.702,66000.0
2006-08-01 14:20:00,66.12,66.16,66.1,66.14,58900.0,43.702,43.7285,43.6888,43.7153,58900.0
2006-08-01 14:25:00,66.14,66.15,65.98,66.01,79800.0,43.7153,43.7219,43.6095,43.6293,79800.0
2006-08-01 14:30:00,66.01,66.03,65.92,65.97,32900.0,43.6293,43.6425,43.5698,43.6029,32900.0
2006-08-01 14:35:00,65.95,65.99,65.86,65.86,52200.0,43.5897,43.6161,43.5302,43.5302,52200.0
2006-08-01 14:40:00,65.85,65.94,65.77,65.92,30900.0,43.5236,43.5831,43.4707,43.5698,30900.0
2006-08-01 14:45:00,65.92,66.09,65.92,66.02,39300.0,43.5698,43.6822,43.5698,43.6359,39300.0
2006-08-01 14:50:00,66.02,66.21,66.02,66.21,58100.0,43.6359,43.7615,43.6359,43.7615,58100.0
2006-08-01 14:55:00,66.2,66.21,66.05,66.1,50600.0,43.7549,43.7615,43.6558,43.6888,50600.0
2006-08-01 15:00:00,66.08,66.2,66.08,66.2,51300.0,43.6756,43.7549,43.6756,43.7549,51300.0
2006-08-01 15:05:00,66.22,66.27,66.06,66.16,79500.0,43.7681,43.8012,43.6624,43.7285,79500.0
2006-08-01 15:10:00,66.17,66.2,66.07,66.07,34600.0,43.7351,43.7549,43.669,43.669,34600.0
2006-08-01 15:15:00,66.06,66.06,65.91,66.0,35900.0,43.6624,43.6624,43.5632,43.6227,35900.0
2006-08-01 15:20:00,66.0,66.16,66.0,66.1,53100.0,43.6227,43.7285,43.6227,43.6888,53100.0
2006-08-01 15:25:00,66.11,66.38,66.09,66.3,88400.0,43.6954,43.8739,43.6822,43.821,88400.0
2006-08-01 15:30:00,66.3,66.52,66.27,66.47,81100.0,43.821,43.9664,43.8012,43.9334,81100.0
2006-08-01 15:35:00,66.45,66.6,66.42,66.58,118300.0,43.9201,44.0193,43.9003,44.0061,118300.0
2006-08-01 15:40:00,66.6,66.79,66.58,66.72,110000.0,44.0193,44.1449,44.0061,44.0986,110000.0
2006-08-01 15:45:00,66.72,66.9,66.71,66.89,168600.0,44.0986,44.2176,44.092,44.211,168600.0
2006-08-01 15:50:00,66.89,66.89,66.73,66.78,181400.0,44.211,44.211,44.1052,44.1383,181400.0
2006-08-01 15:55:00,66.74,66.8,66.68,66.79,135800.0,44.1118,44.1515,44.0722,44.1449,135800.0
2006-08-02 09:30:00,67.44,67.51,67.28,67.33,160300.0,44.5745,44.6208,44.4687,44.5018,160300.0
2006-08-02 09:35:00,67.31,67.46,67.05,67.4,90800.0,44.4886,44.5877,44.3167,44.548,90800.0
2006-08-02 09:40:00,67.4,67.53,67.1,67.12,119400.0,44.548,44.634,44.3498,44.363,119400.0
2006-08-02 09:45:00,67.16,67.35,67.12,67.35,98200.0,44.3894,44.515,44.363,44.515,98200.0
2006-08-02 09:50:00,67.35,67.59,67.33,67.5,203800.0,44.515,44.6736,44.5018,44.6141,203800.0
2006-08-02 09:55:00,67.51,67.8,67.42,67.78,204100.0,44.6208,44.8124,44.5613,44.7992,204100.0
2006-08-02 10:00:00,67.82,67.88,67.65,67.72,184400.0,44.8256,44.8653,44.7133,44.7596,184400.0
2006-08-02 10:05:00,67.7,67.75,67.52,67.6,125100.0,44.7463,44.7794,44.6274,44.6802,125100.0
2006-08-02 10:10:00,67.61,67.7,67.5,67.54,120600.0,44.6868,44.7463,44.6141,44.6406,120600.0
2006-08-02 10:15:00,67.54,67.71,67.5,67.71,200500.0,44.6406,44.7529,44.6141,44.7529,200500.0
2006-08-02 10:20:00,67.71,67.8,67.62,67.7,118500.0,44.7529,44.8124,44.6935,44.7463,118500.0
2006-08-02 10:25:00,67.7,67.71,67.52,67.68,114300.0,44.7463,44.7529,44.6274,44.7331,114300.0
2006-08-02 10:30:00,67.69,67.9,67.47,67.7,329100.0,44.7397,44.8785,44.5943,44.7463,329100.0
2006-08-02 10:35:00,67.69,67.94,67.6,67.93,145000.0,44.7397,44.905,44.6802,44.8984,145000.0
2006-08-02 10:40:00,67.94,68.08,67.9,67.92,247900.0,44.905,44.9975,44.8785,44.8917,247900.0
2006-08-02 10:45:00,67.92,68.1,67.8,68.06,147800.0,44.8917,45.0107,44.8124,44.9843,147800.0
2006-08-02 10:50:00,68.1,68.1,67.92,68.05,215600.0,45.0107,45.0107,44.8917,44.9777,215600.0
2006-08-02 10:55:00,68.04,68.11,67.96,68.09,92000.0,44.9711,45.0173,44.9182,45.0041,92000.0
2006-08-02 11:00:00,68.1,68.25,68.04,68.23,155000.0,45.0107,45.1099,44.9711,45.0966,155000.0
2006-08-02 11:05:00,68.24,68.28,68.14,68.22,120400.0,45.1032,45.1297,45.0372,45.09,120400.0
2006-08-02 11:10:00,68.23,68.39,68.2,68.36,140400.0,45.0966,45.2024,45.0768,45.1826,140400.0
2006-08-02 11:15:00,68.36,68.55,68.36,68.49,228800.0,45.1826,45.3081,45.1826,45.2685,228800.0
2006-08-02 11:20:00,68.51,68.54,68.24,68.33,84900.0,45.2817,45.3015,45.1032,45.1627,84900.0
2006-08-02 11:25:00,68.32,68.38,68.24,68.29,104100.0,45.1561,45.1958,45.1032,45.1363,104100.0
2006-08-02 11:30:00,68.28,68.43,68.25,68.36,125400.0,45.1297,45.2288,45.1099,45.1826,125400.0
2006-08-02 11:35:00,68.36,68.36,68.22,68.32,74500.0,45.1826,45.1826,45.09,45.1561,74500.0
2006-08-02 11:40:00,68.33,68.41,68.25,68.25,60200.0,45.1627,45.2156,45.1099,45.1099,60200.0
2006-08-02 11:45:00,68.25,68.34,68.16,68.17,297900.0,45.1099,45.1693,45.0504,45.057,297900.0
2006-08-02 11:50:00,68.17,68.29,68.13,68.28,73300.0,45.057,45.1363,45.0305,45.1297,73300.0
2006-08-02 11:55:00,68.28,68.42,68.16,68.42,108300.0,45.1297,45.2222,45.0504,45.2222,108300.0
2006-08-02 12:00:00,68.42,68.45,68.06,68.07,95400.0,45.2222,45.242,44.9843,44.9909,95400.0
2006-08-02 12:05:00,68.08,68.23,68.02,68.22,64100.0,44.9975,45.0966,44.9578,45.09,64100.0
2006-08-02 12:10:00,68.22,68.28,68.15,68.18,39800.0,45.09,45.1297,45.0438,45.0636,39800.0
2006-08-02 12:15:00,68.18,68.22,68.07,68.1,42400.0,45.0636,45.09,44.9909,45.0107,42400.0
2006-08-02 12:20:00,68.09,68.11,67.88,67.96,69500.0,45.0041,45.0173,44.8653,44.9182,69500.0
2006-08-02 12:25:00,67.97,68.02,67.9,67.91,45600.0,44.9248,44.9578,44.8785,44.8851,45600.0
2006-08-02 12:30:00,67.91,67.93,67.81,67.85,64900.0,44.8851,44.8984,44.819,44.8455,64900.0
2006-08-02 12:35:00,67.85,67.97,67.84,67.97,74200.0,44.8455,44.9248,44.8389,44.9248,74200.0
2006-08-02 12:40:00,67.96,68.05,67.95,67.99,89200.0,44.9182,44.9777,44.9116,44.938,89200.0
2006-08-02 12:45:00,67.99,68.04,67.89,67.91,67400.0,44.938,44.9711,44.8719,44.8851,67400.0
2006-08-02 12:50:00,67.91,68.0,67.85,67.89,574400.0,44.8851,44.9446,44.8455,44.8719,574400.0
2006-08-02 12:55:00,67.88,67.92,67.82,67.89,36700.0,44.8653,44.8917,44.8256,44.8719,36700.0
2006-08-02 13:00:00,67.9,68.1,67.9,68.04,75200.0,44.8785,45.0107,44.8785,44.9711,75200.0
2006-08-02 13:05:00,68.03,68.08,67.96,68.06,90300.0,44.9644,44.9975,44.9182,44.9843,90300.0
2006-08-02 13:10:00,68.06,68.28,68.04,68.18,70900.0,44.9843,45.1297,44.9711,45.0636,70900.0
2006-08-02 13:15:00,68.19,68.2,68.01,68.01,36800.0,45.0702,45.0768,44.9512,44.9512,36800.0
2006-08-02 13:20:00,68.0,68.03,67.83,67.85,93700.0,44.9446,44.9644,44.8323,44.8455,93700.0
2006-08-02 13:25:00,67.84,68.15,67.84,68.15,94200.0,44.8389,45.0438,44.8389,45.0438,94200.0
2006-08-02 13:30:00,68.14,68.2,68.09,68.12,69300.0,45.0372,45.0768,45.0041,45.0239,69300.0
2006-08-02 13:35:00,68.13,68.19,68.1,68.1,29200.0,45.0305,45.0702,45.0107,45.0107,29200.0
2006-08-02 13:40:00,68.11,68.11,67.83,67.84,61200.0,45.0173,45.0173,44.8323,44.8389,61200.0
2006-08-02 13:45:00,67.83,68.11,67.83,68.08,45100.0,44.8323,45.0173,44.8323,44.9975,45100.0
2006-08-02 13:50:00,68.07,68.08,67.97,68.03,27800.0,44.9909,44.9975,44.9248,44.9644,27800.0
2006-08-02 13:55:00,68.02,68.02,67.94,67.98,39700.0,44.9578,44.9578,44.905,44.9314,39700.0
2006-08-02 14:00:00,67.98,68.02,67.96,67.96,28700.0,44.9314,44.9578,44.9182,44.9182,28700.0
2006-08-02 14:05:00,67.96,68.05,67.93,68.03,58800.0,44.9182,44.9777,44.8984,44.9644,58800.0
2006-08-02 14:10:00,68.02,68.04,67.93,67.93,46800.0,44.9578,44.9711,44.8984,44.8984,46800.0
2006-08-02 14:15:00,67.93,67.98,67.84,67.88,54300.0,44.8984,44.9314,44.8389,44.8653,54300.0
2006-08-02 14:20:00,67.88,67.93,67.54,67.54,100500.0,44.8653,44.8984,44.6406,44.6406,100500.0
2006-08-02 14:25:00,67.53,67.64,67.33,67.55,178700.0,44.634,44.7067,44.5018,44.6472,178700.0
2006-08-02 14:30:00,67.55,67.74,67.48,67.53,120300.0,44.6472,44.7728,44.6009,44.634,120300.0
2006-08-02 14:35:00,67.53,67.57,67.34,67.5,124500.0,44.634,44.6604,44.5084,44.6141,124500.0
2006-08-02 14:40:00,67.54,67.59,67.35,67.35,116600.0,44.6406,44.6736,44.515,44.515,116600.0
2006-08-02 14:45:00,67.39,67.57,67.3,67.46,163000.0,44.5414,44.6604,44.482,44.5877,163000.0
2006-08-02 14:50:00,67.45,67.48,67.27,67.28,168000.0,44.5811,44.6009,44.4621,44.4687,168000.0
2006-08-02 14:55:00,67.28,67.39,66.6,66.78,299000.0,44.4687,44.5414,44.0193,44.1383,299000.0
2006-08-02 15:00:00,66.78,66.82,66.4,66.46,228700.0,44.1383,44.1647,43.8871,43.9268,228700.0
2006-08-02 15:05:00,66.46,66.67,66.44,66.53,159700.0,43.9268,44.0656,43.9135,43.973,159700.0
2006-08-02 15:10:00,66.5,66.53,66.06,66.36,203000.0,43.9532,43.973,43.6624,43.8607,203000.0
2006-08-02 15:15:00,66.37,66.65,66.33,66.58,155700.0,43.8673,44.0523,43.8408,44.0061,155700.0
2006-08-02 15:20:00,66.58,66.72,66.41,66.65,185500.0,44.0061,44.0986,43.8937,44.0523,185500.0
2006-08-02 15:25:00,66.64,66.83,66.58,66.63,154100.0,44.0457,44.1713,44.0061,44.0391,154100.0
2006-08-02 15:30:00,66.63,67.0,66.63,66.9,138300.0,44.0391,44.2837,44.0391,44.2176,138300.0
2006-08-02 15:35:00,66.9,66.9,66.7,66.72,90300.0,44.2176,44.2176,44.0854,44.0986,90300.0
2006-08-02 15:40:00,66.74,67.4,66.72,67.03,103100.0,44.1118,44.548,44.0986,44.3035,103100.0
2006-08-02 15:45:00,67.04,67.8,66.95,67.14,129600.0,44.3101,44.8124,44.2506,44.3762,129600.0
2006-08-02 15:50:00,67.14,67.35,67.14,67.27,162100.0,44.3762,44.515,44.3762,44.4621,162100.0
2006-08-02 15:55:00,67.27,67.29,67.12,67.23,220400.0,44.4621,44.4753,44.363,44.4357,220400.0
2006-08-03 09:30:00,66.15,66.15,66.15,66.15,0.0,43.7219,43.7219,43.7219,43.7219,0.0
2006-08-03 09:35:00,66.49,66.49,66.23,66.25,2500.0,43.9466,43.9466,43.7747,43.788,2500.0
2006-08-03 09:40:00,66.25,66.74,66.2,66.64,383500.0,43.788,44.1118,43.7549,44.0457,383500.0
2006-08-03 09:45:00,66.65,66.86,66.32,66.32,153800.0,44.0523,44.1911,43.8342,43.8342,153800.0
2006-08-03 09:50:00,66.31,66.75,66.28,66.44,162700.0,43.8276,44.1184,43.8078,43.9135,162700.0
2006-08-03 09:55:00,66.45,66.51,66.06,66.18,202400.0,43.9201,43.9598,43.6624,43.7417,202400.0
2006-08-03 10:00:00,66.19,66.42,66.18,66.42,87900.0,43.7483,43.9003,43.7417,43.9003,87900.0
2006-08-03 10:05:00,66.42,66.46,66.26,66.39,81100.0,43.9003,43.9268,43.7946,43.8805,81100.0
2006-08-03 10:10:00,66.4,66.49,66.25,66.43,78600.0,43.8871,43.9466,43.788,43.9069,78600.0
2006-08-03 10:15:00,66.47,66.85,66.41,66.8,76200.0,43.9334,44.1845,43.8937,44.1515,76200.0
2006-08-03 10:20:00,66.83,66.83,66.67,66.69,79700.0,44.1713,44.1713,44.0656,44.0788,79700.0
2006-08-03 10:25:00,66.69,66.87,66.66,66.74,106300.0,44.0788,44.1977,44.0589,44.1118,106300.0
2006-08-03 10:30:00,66.73,66.82,66.52,66.77,111600.0,44.1052,44.1647,43.9664,44.1317,111600.0
2006-08-03 10:35:00,66.77,66.8,66.43,66.43,81100.0,44.1317,44.1515,43.9069,43.9069,81100.0
2006-08-03 10:40:00,66.43,66.65,66.4,66.5,83400.0,43.9069,44.0523,43.8871,43.9532,83400.0
2006-08-03 10:45:00,66.5,66.53,66.35,66.53,36900.0,43.9532,43.973,43.8541,43.973,36900.0
2006-08-03 10:50:00,66.55,66.57,66.35,66.37,31200.0,43.9862,43.9995,43.8541,43.8673,31200.0
2006-08-03 10:55:00,66.36,66.56,66.29,66.53,80700.0,43.8607,43.9929,43.8144,43.973,80700.0
2006-08-03 11:00:00,66.52,66.56,66.42,66.43,52300.0,43.9664,43.9929,43.9003,43.9069,52300.0
2006-08-03 11:05:00,66.41,66.43,66.15,66.21,105300.0,43.8937,43.9069,43.7219,43.7615,105300.0
2006-08-03 11:10:00,66.22,66.44,66.22,66.41,45700.0,43.7681,43.9135,43.7681,43.8937,45700.0
2006-08-03 11:15:00,66.39,66.42,66.33,66.33,48800.0,43.8805,43.9003,43.8408,43.8408,48800.0
2006-08-03 11:20:00,66.34,66.34,66.1,66.13,86800.0,43.8474,43.8474,43.6888,43.7086,86800.0
2006-08-03 11:25:00,66.11,66.16,65.92,66.07,184900.0,43.6954,43.7285,43.5698,43.669,184900.0
2006-08-03 11:30:00,66.07,66.38,66.02,66.34,108500.0,43.669,43.8739,43.6359,43.8474,108500.0
2006-08-03 11:35:00,66.34,66.34,66.04,66.14,68200.0,43.8474,43.8474,43.6492,43.7153,68200.0
2006-08-03 11:40:00,66.15,66.31,66.1,66.31,51000.0,43.7219,43.8276,43.6888,43.8276,51000.0
2006-08-03 11:45:00,66.31,66.62,66.3,66.6,87600.0,43.8276,44.0325,43.821,44.0193,87600.0
2006-08-03 11:50:00,66.6,66.61,66.51,66.6,39000.0,44.0193,44.0259,43.9598,44.0193,39000.0
2006-08-03 11:55:00,66.6,66.62,66.37,66.49,80100.0,44.0193,44.0325,43.8673,43.9466,80100.0
2006-08-03 12:00:00,66.49,66.62,66.39,66.57,88900.0,43.9466,44.0325,43.8805,43.9995,88900.0
2006-08-03 12:05:00,66.57,66.57,66.37,66.4,56600.0,43.9995,43.9995,43.8673,43.8871,56600.0
2006-08-03 12:10:00,66.38,66.48,66.33,66.47,81200.0,43.8739,43.94,43.8408,43.9334,81200.0
2006-08-03 12:15:00,66.49,66.55,66.46,66.48,62000.0,43.9466,43.9862,43.9268,43.94,62000.0
2006-08-03 12:20:00,66.48,66.56,66.41,66.55,55800.0,43.94,43.9929,43.8937,43.9862,55800.0
2006-08-03 12:25:00,66.55,66.55,66.45,66.48,44100.0,43.9862,43.9862,43.9201,43.94,44100.0
2006-08-03 12:30:00,66.47,66.65,66.47,66.65,87800.0,43.9334,44.0523,43.9334,44.0523,87800.0
2006-08-03 12:35:00,66.65,66.68,66.51,66.65,82600.0,44.0523,44.0722,43.9598,44.0523,82600.0
2006-08-03 12:40:00,66.65,66.67,66.51,66.58,88400.0,44.0523,44.0656,43.9598,44.0061,88400.0
2006-08-03 12:45:00,66.59,66.61,66.56,66.61,37700.0,44.0127,44.0259,43.9929,44.0259,37700.0
2006-08-03 12:50:00,66.61,66.65,66.6,66.65,88100.0,44.0259,44.0523,44.0193,44.0523,88100.0
2006-08-03 12:55:00,66.65,66.78,66.6,66.77,98700.0,44.0523,44.1383,44.0193,44.1317,98700.0
2006-08-03 13:00:00,66.78,66.93,66.76,66.93,71600.0,44.1383,44.2374,44.125,44.2374,71600.0
2006-08-03 13:05:00,66.93,67.0,66.92,66.95,108900.0,44.2374,44.2837,44.2308,44.2506,108900.0
2006-08-03 13:10:00,66.96,66.97,66.82,66.83,36800.0,44.2572,44.2638,44.1647,44.1713,36800.0
2006-08-03 13:15:00,66.82,66.88,66.77,66.85,31500.0,44.1647,44.2044,44.1317,44.1845,31500.0
2006-08-03 13:20:00,66.85,67.05,66.82,67.04,59500.0,44.1845,44.3167,44.1647,44.3101,59500.0
2006-08-03 13:25:00,66.99,67.06,66.95,66.96,91000.0,44.2771,44.3233,44.2506,44.2572,91000.0
2006-08-03 13:30:00,66.95,66.96,66.84,66.91,69300.0,44.2506,44.2572,44.1779,44.2242,69300.0
2006-08-03 13:35:00,66.91,67.4,66.88,67.33,78900.0,44.2242,44.548,44.2044,44.5018,78900.0
2006-08-03 13:40:00,67.36,67.37,67.2,67.3,49400.0,44.5216,44.5282,44.4159,44.482,49400.0
2006-08-03 13:45:00,67.29,67.42,67.2,67.4,60800.0,44.4753,44.5613,44.4159,44.548,60800.0
2006-08-03 13:50:00,67.4,67.65,67.36,67.36,145600.0,44.548,44.7133,44.5216,44.5216,145600.0
2006-08-03 13:55:00,67.39,67.39,67.12,67.21,104200.0,44.5414,44.5414,44.363,44.4225,104200.0
2006-08-03 14:00:00,67.22,67.6,67.22,67.59,98300.0,44.4291,44.6802,44.4291,44.6736,98300.0
2006-08-03 14:05:00,67.6,67.63,67.35,67.62,105400.0,44.6802,44.7001,44.515,44.6935,105400.0
2006-08-03 14:10:00,67.61,67.78,67.58,67.78,120800.0,44.6868,44.7992,44.667,44.7992,120800.0
2006-08-03 14:15:00,67.77,67.78,67.32,67.4,100000.0,44.7926,44.7992,44.4952,44.548,100000.0
2006-08-03 14:20:00,67.38,67.41,67.2,67.22,70400.0,44.5348,44.5547,44.4159,44.4291,70400.0
2006-08-03 14:25:00,67.19,67.58,67.16,67.36,81000.0,44.4093,44.667,44.3894,44.5216,81000.0
2006-08-03 14:30:00,67.38,67.43,67.22,67.26,71000.0,44.5348,44.5679,44.4291,44.4555,71000.0
2006-08-03 14:35:00,67.27,67.38,67.24,67.31,46200.0,44.4621,44.5348,44.4423,44.4886,46200.0
2006-08-03 14:40:00,67.32,67.36,67.28,67.33,52500.0,44.4952,44.5216,44.4687,44.5018,52500.0
2006-08-03 14:45:00,67.32,67.57,67.26,67.57,75500.0,44.4952,44.6604,44.4555,44.6604,75500.0
2006-08-03 14:50:00,67.56,67.73,67.51,67.68,108100.0,44.6538,44.7662,44.6208,44.7331,108100.0
2006-08-03 14:55:00,67.65,67.79,67.56,67.57,258500.0,44.7133,44.8058,44.6538,44.6604,258500.0
2006-08-03 15:00:00,67.57,67.63,67.53,67.6,75500.0,44.6604,44.7001,44.634,44.6802,75500.0
2006-08-03 15:05:00,67.6,67.62,67.5,67.53,69600.0,44.6802,44.6935,44.6141,44.634,69600.0
2006-08-03 15:10:00,67.52,67.61,67.43,67.55,42200.0,44.6274,44.6868,44.5679,44.6472,42200.0
2006-08-03 15:15:00,67.57,67.63,67.48,67.61,41200.0,44.6604,44.7001,44.6009,44.6868,41200.0
2006-08-03 15:20:00,67.6,67.63,67.54,67.55,32400.0,44.6802,44.7001,44.6406,44.6472,32400.0
2006-08-03 15:25:00,67.58,67.65,67.54,67.56,74900.0,44.667,44.7133,44.6406,44.6538,74900.0
2006-08-03 15:30:00,67.54,67.54,67.4,67.41,74500.0,44.6406,44.6406,44.548,44.5547,74500.0
2006-08-03 15:35:00,67.4,67.43,67.22,67.27,123200.0,44.548,44.5679,44.4291,44.4621,123200.0
2006-08-03 15:40:00,67.27,67.28,67.03,67.04,97300.0,44.4621,44.4687,44.3035,44.3101,97300.0
2006-08-03 15:45:00,67.05,67.12,66.95,67.08,173700.0,44.3167,44.363,44.2506,44.3365,173700.0
2006-08-03 15:50:00,67.07,67.08,66.99,66.99,146900.0,44.3299,44.3365,44.2771,44.2771,146900.0
2006-08-03 15:55:00,66.99,67.23,66.98,67.23,157400.0,44.2771,44.4357,44.2705,44.4357,157400.0
2006-08-04 09:30:00,67.43,67.62,67.3,67.44,157600.0,44.5679,44.6935,44.482,44.5745,157600.0
2006-08-04 09:35:00,67.5,67.72,67.4,67.61,66700.0,44.6141,44.7596,44.548,44.6868,66700.0
2006-08-04 09:40:00,67.56,67.95,67.56,67.58,97800.0,44.6538,44.9116,44.6538,44.667,97800.0
2006-08-04 09:45:00,67.61,67.69,67.1,67.1,172600.0,44.6868,44.7397,44.3498,44.3498,172600.0
2006-08-04 09:50:00,67.09,67.09,66.48,66.49,235400.0,44.3432,44.3432,43.94,43.9466,235400.0
2006-08-04 09:55:00,66.48,66.66,66.4,66.64,294300.0,43.94,44.0589,43.8871,44.0457,294300.0
2006-08-04 10:00:00,66.64,66.84,66.44,66.44,173100.0,44.0457,44.1779,43.9135,43.9135,173100.0
2006-08-04 10:05:00,66.45,66.6,66.41,66.52,153200.0,43.9201,44.0193,43.8937,43.9664,153200.0
2006-08-04 10:10:00,66.5,66.52,66.14,66.29,152900.0,43.9532,43.9664,43.7153,43.8144,152900.0
2006-08-04 10:15:00,66.28,66.39,66.12,66.28,122000.0,43.8078,43.8805,43.702,43.8078,122000.0
2006-08-04 10:20:00,66.28,66.6,66.26,66.37,697800.0,43.8078,44.0193,43.7946,43.8673,697800.0
2006-08-04 10:25:00,66.37,66.51,66.25,66.51,138900.0,43.8673,43.9598,43.788,43.9598,138900.0
2006-08-04 10:30:00,66.51,66.87,66.51,66.72,135100.0,43.9598,44.1977,43.9598,44.0986,135100.0
2006-08-04 10:35:00,66.73,66.83,66.39,66.4,126600.0,44.1052,44.1713,43.8805,43.8871,126600.0
2006-08-04 10:40:00,66.4,66.56,66.23,66.56,126400.0,43.8871,43.9929,43.7747,43.9929,126400.0
2006-08-04 10:45:00,66.54,66.58,66.41,66.47,84100.0,43.9796,44.0061,43.8937,43.9334,84100.0
2006-08-04 10:50:00,66.46,66.54,66.35,66.5,84100.0,43.9268,43.9796,43.8541,43.9532,84100.0
2006-08-04 10:55:00,66.5,66.64,66.38,66.39,55400.0,43.9532,44.0457,43.8739,43.8805,55400.0
2006-08-04 11:00:00,66.39,66.55,66.38,66.51,58200.0,43.8805,43.9862,43.8739,43.9598,58200.0
2006-08-04 11:05:00,66.51,66.8,66.51,66.79,103700.0,43.9598,44.1515,43.9598,44.1449,103700.0
2006-08-04 11:10:00,66.79,66.82,66.61,66.81,87900.0,44.1449,44.1647,44.0259,44.1581,87900.0
2006-08-04 11:15:00,66.8,67.0,66.79,67.0,90000.0,44.1515,44.2837,44.1449,44.2837,90000.0
2006-08-04 11:20:00,67.0,67.12,66.98,67.03,111200.0,44.2837,44.363,44.2705,44.3035,111200.0
2006-08-04 11:25:00,66.99,67.21,66.98,67.12,72700.0,44.2771,44.4225,44.2705,44.363,72700.0
2006-08-04 11:30:00,67.12,67.16,66.86,66.86,54200.0,44.363,44.3894,44.1911,44.1911,54200.0
2006-08-04 11:35:00,66.86,67.01,66.8,66.96,56200.0,44.1911,44.2903,44.1515,44.2572,56200.0
2006-08-04 11:40:00,66.98,67.01,66.73,66.81,80200.0,44.2705,44.2903,44.1052,44.1581,80200.0
2006-08-04 11:45:00,66.81,66.97,66.8,66.96,49500.0,44.1581,44.2638,44.1515,44.2572,49500.0
2006-08-04 11:50:00,66.96,66.97,66.78,66.85,43600.0,44.2572,44.2638,44.1383,44.1845,43600.0
2006-08-04 11:55:00,66.85,66.85,66.72,66.72,55500.0,44.1845,44.1845,44.0986,44.0986,55500.0
2006-08-04 12:00:00,66.7,66.76,66.62,66.67,71800.0,44.0854,44.125,44.0325,44.0656,71800.0
2006-08-04 12:05:00,66.65,66.67,66.58,66.65,55400.0,44.0523,44.0656,44.0061,44.0523,55400.0
2006-08-04 12:10:00,66.65,66.75,66.6,66.65,41600.0,44.0523,44.1184,44.0193,44.0523,41600.0
2006-08-04 12:15:00,66.64,66.64,66.27,66.38,85400.0,44.0457,44.0457,43.8012,43.8739,85400.0
2006-08-04 12:20:00,66.37,66.39,66.11,66.12,81400.0,43.8673,43.8805,43.6954,43.702,81400.0
2006-08-04 12:25:00,66.13,66.4,66.13,66.33,62900.0,43.7086,43.8871,43.7086,43.8408,62900.0
2006-08-04 12:30:00,66.33,66.34,66.16,66.2,27100.0,43.8408,43.8474,43.7285,43.7549,27100.0
2006-08-04 12:35:00,66.2,66.21,65.95,65.95,65300.0,43.7549,43.7615,43.5897,43.5897,65300.0
2006-08-04 12:40:00,65.96,66.04,65.94,66.02,66800.0,43.5963,43.6492,43.5831,43.6359,66800.0
2006-08-04 12:45:00,66.02,66.19,66.01,66.07,46900.0,43.6359,43.7483,43.6293,43.669,46900.0
2006-08-04 12:50:00,66.06,66.17,66.04,66.09,23000.0,43.6624,43.7351,43.6492,43.6822,23000.0
2006-08-04 12:55:00,66.08,66.08,65.96,66.05,45300.0,43.6756,43.6756,43.5963,43.6558,45300.0
2006-08-04 13:00:00,66.05,66.1,66.05,66.1,37100.0,43.6558,43.6888,43.6558,43.6888,37100.0
2006-08-04 13:05:00,66.1,66.23,66.09,66.11,53000.0,43.6888,43.7747,43.6822,43.6954,53000.0
2006-08-04 13:10:00,66.1,66.11,65.8,65.85,78300.0,43.6888,43.6954,43.4905,43.5236,78300.0
2006-08-04 13:15:00,65.82,65.84,65.52,65.61,115200.0,43.5037,43.517,43.3055,43.3649,115200.0
2006-08-04 13:20:00,65.6,65.62,65.17,65.24,139600.0,43.3583,43.3716,43.0741,43.1204,139600.0
2006-08-04 13:25:00,65.24,65.44,65.15,65.34,139800.0,43.1204,43.2526,43.0609,43.1865,139800.0
2006-08-04 13:30:00,65.33,65.45,65.27,65.3,80100.0,43.1799,43.2592,43.1402,43.1601,80100.0
2006-08-04 13:35:00,65.3,65.5,65.19,65.41,93300.0,43.1601,43.2922,43.0873,43.2328,93300.0
2006-08-04 13:40:00,65.42,65.57,65.36,65.5,68500.0,43.2394,43.3385,43.1997,43.2922,68500.0
2006-08-04 13:45:00,65.49,65.55,65.4,65.5,48100.0,43.2856,43.3253,43.2261,43.2922,48100.0
2006-08-04 13:50:00,65.5,65.56,65.28,65.28,59000.0,43.2922,43.3319,43.1468,43.1468,59000.0
2006-08-04 13:55:00,65.27,65.46,65.19,65.43,73600.0,43.1402,43.2658,43.0873,43.246,73600.0
2006-08-04 14:00:00,65.4,65.68,65.3,65.65,57100.0,43.2261,43.4112,43.1601,43.3914,57100.0
2006-08-04 14:05:00,65.64,65.77,65.54,65.63,95400.0,43.3848,43.4707,43.3187,43.3782,95400.0
2006-08-04 14:10:00,65.65,65.71,65.47,65.53,55600.0,43.3914,43.431,43.2724,43.3121,55600.0
2006-08-04 14:15:00,65.53,65.53,65.38,65.46,41300.0,43.3121,43.3121,43.2129,43.2658,41300.0
2006-08-04 14:20:00,65.46,65.56,65.33,65.38,46200.0,43.2658,43.3319,43.1799,43.2129,46200.0
2006-08-04 14:25:00,65.4,65.7,65.29,65.54,52800.0,43.2261,43.4244,43.1534,43.3187,52800.0
2006-08-04 14:30:00,65.55,65.57,65.38,65.56,74400.0,43.3253,43.3385,43.2129,43.3319,74400.0
2006-08-04 14:35:00,65.54,65.62,65.54,65.57,62700.0,43.3187,43.3716,43.3187,43.3385,62700.0
2006-08-04 14:40:00,65.57,65.65,65.35,65.37,58600.0,43.3385,43.3914,43.1931,43.2063,58600.0
2006-08-04 14:45:00,65.37,65.37,65.17,65.2,75500.0,43.2063,43.2063,43.0741,43.094,75500.0
2006-08-04 14:50:00,65.21,65.3,65.08,65.17,99700.0,43.1006,43.1601,43.0146,43.0741,99700.0
2006-08-04 14:55:00,65.17,65.19,64.86,64.89,102900.0,43.0741,43.0873,42.8692,42.8891,102900.0
2006-08-04 15:00:00,64.89,65.15,64.89,65.09,104400.0,42.8891,43.0609,42.8891,43.0213,104400.0
2006-08-04 15:05:00,65.04,65.14,64.95,65.12,97800.0,42.9882,43.0543,42.9287,43.0411,97800.0
2006-08-04 15:10:00,65.16,65.2,65.05,65.07,61300.0,43.0675,43.094,42.9948,43.008,61300.0
2006-08-04 15:15:00,65.06,65.15,65.03,65.08,66800.0,43.0014,43.0609,42.9816,43.0146,66800.0
2006-08-04 15:20:00,65.08,65.16,64.94,65.15,77000.0,43.0146,43.0675,42.9221,43.0609,77000.0
2006-08-04 15:25:00,65.19,65.23,65.02,65.19,119500.0,43.0873,43.1138,42.975,43.0873,119500.0
2006-08-04 15:30:00,65.2,65.34,65.16,65.17,113300.0,43.094,43.1865,43.0675,43.0741,113300.0
2006-08-04 15:35:00,65.17,65.4,65.17,65.37,121100.0,43.0741,43.2261,43.0741,43.2063,121100.0
2006-08-04 15:40:00,65.38,65.44,65.34,65.38,95400.0,43.2129,43.2526,43.1865,43.2129,95400.0
2006-08-04 15:45:00,65.38,65.4,65.25,65.34,81800.0,43.2129,43.2261,43.127,43.1865,81800.0
2006-08-04 15:50:00,65.34,65.35,65.1,65.12,175300.0,43.1865,43.1931,43.0279,43.0411,175300.0
2006-08-04 15:55:00,65.12,65.13,65.01,65.1,208900.0,43.0411,43.0477,42.9684,43.0279,208900.0
2006-08-07 09:30:00,65.8,66.16,65.7,66.14,211200.0,43.4905,43.7285,43.4244,43.7153,211200.0
2006-08-07 09:35:00,66.12,66.12,65.82,65.83,225700.0,43.702,43.702,43.5037,43.5104,225700.0
2006-08-07 09:40:00,65.81,66.01,65.52,65.6,83200.0,43.4971,43.6293,43.3055,43.3583,83200.0
2006-08-07 09:45:00,65.6,65.65,65.2,65.2,174300.0,43.3583,43.3914,43.094,43.094,174300.0
2006-08-07 09:50:00,65.2,65.32,64.89,65.01,239600.0,43.094,43.1733,42.8891,42.9684,239600.0
2006-08-07 09:55:00,65.01,65.24,64.95,65.22,238500.0,42.9684,43.1204,42.9287,43.1072,238500.0
2006-08-07 10:00:00,65.22,65.44,65.12,65.3,205900.0,43.1072,43.2526,43.0411,43.1601,205900.0
2006-08-07 10:05:00,65.3,65.55,65.18,65.34,197500.0,43.1601,43.3253,43.0807,43.1865,197500.0
2006-08-07 10:10:00,65.32,65.33,64.45,64.68,190800.0,43.1733,43.1799,42.5982,42.7503,190800.0
2006-08-07 10:15:00,64.68,64.9,64.58,64.65,174500.0,42.7503,42.8957,42.6842,42.7304,174500.0
2006-08-07 10:20:00,64.65,64.94,64.65,64.87,160800.0,42.7304,42.9221,42.7304,42.8758,160800.0
2006-08-07 10:25:00,64.87,64.97,64.78,64.95,173700.0,42.8758,42.9419,42.8164,42.9287,173700.0
2006-08-07 10:30:00,64.95,65.13,64.95,65.09,136500.0,42.9287,43.0477,42.9287,43.0213,136500.0
2006-08-07 10:35:00,65.11,65.18,65.01,65.06,109200.0,43.0345,43.0807,42.9684,43.0014,109200.0
2006-08-07 10:40:00,65.06,65.1,64.93,64.95,114700.0,43.0014,43.0279,42.9155,42.9287,114700.0
2006-08-07 10:45:00,64.94,65.02,64.87,64.89,86000.0,42.9221,42.975,42.8758,42.8891,86000.0
2006-08-07 10:50:00,64.9,65.08,64.9,64.95,70500.0,42.8957,43.0146,42.8957,42.9287,70500.0
2006-08-07 10:55:00,64.91,65.0,64.91,64.99,62600.0,42.9023,42.9618,42.9023,42.9552,62600.0
2006-08-07 11:00:00,64.99,65.11,64.91,65.1,97200.0,42.9552,43.0345,42.9023,43.0279,97200.0
2006-08-07 11:05:00,65.1,65.24,65.1,65.15,122700.0,43.0279,43.1204,43.0279,43.0609,122700.0
2006-08-07 11:10:00,65.15,65.35,65.11,65.29,81400.0,43.0609,43.1931,43.0345,43.1534,81400.0
2006-08-07 11:15:00,65.3,65.36,65.26,65.33,108600.0,43.1601,43.1997,43.1336,43.1799,108600.0
2006-08-07 11:20:00,65.33,65.36,65.27,65.33,51800.0,43.1799,43.1997,43.1402,43.1799,51800.0
2006-08-07 11:25:00,65.33,65.52,65.33,65.47,102000.0,43.1799,43.3055,43.1799,43.2724,102000.0
2006-08-07 11:30:00,65.47,65.56,65.31,65.39,116000.0,43.2724,43.3319,43.1667,43.2195,116000.0
2006-08-07 11:35:00,65.37,65.44,65.13,65.17,127900.0,43.2063,43.2526,43.0477,43.0741,127900.0
2006-08-07 11:40:00,65.18,65.27,65.18,65.25,102200.0,43.0807,43.1402,43.0807,43.127,102200.0
2006-08-07 11:45:00,65.25,65.59,65.25,65.58,75200.0,43.127,43.3517,43.127,43.3451,75200.0
2006-08-07 11:50:00,65.58,65.58,65.48,65.55,63900.0,43.3451,43.3451,43.279,43.3253,63900.0
2006-08-07 11:55:00,65.55,65.65,65.5,65.63,93500.0,43.3253,43.3914,43.2922,43.3782,93500.0
2006-08-07 12:00:00,65.65,65.75,65.62,65.64,119300.0,43.3914,43.4575,43.3716,43.3848,119300.0
2006-08-07 12:05:00,65.61,65.64,65.46,65.48,66600.0,43.3649,43.3848,43.2658,43.279,66600.0
2006-08-07 12:10:00,65.46,65.46,65.36,65.42,53700.0,43.2658,43.2658,43.1997,43.2394,53700.0
2006-08-07 12:15:00,65.42,65.65,65.42,65.65,39600.0,43.2394,43.3914,43.2394,43.3914,39600.0
2006-08-07 12:20:00,65.65,66.04,65.65,66.03,102000.0,43.3914,43.6492,43.3914,43.6425,102000.0
2006-08-07 12:25:00,66.05,66.35,66.05,66.21,128500.0,43.6558,43.8541,43.6558,43.7615,128500.0
2006-08-07 12:30:00,66.22,66.58,66.22,66.37,151800.0,43.7681,44.0061,43.7681,43.8673,151800.0
2006-08-07 12:35:00,66.37,66.55,66.24,66.54,84200.0,43.8673,43.9862,43.7813,43.9796,84200.0
2006-08-07 12:40:00,66.54,66.72,66.38,66.38,85700.0,43.9796,44.0986,43.8739,43.8739,85700.0
2006-08-07 12:45:00,66.36,66.52,66.22,66.22,77100.0,43.8607,43.9664,43.7681,43.7681,77100.0
2006-08-07 12:50:00,66.21,66.38,66.19,66.22,80300.0,43.7615,43.8739,43.7483,43.7681,80300.0
2006-08-07 12:55:00,66.24,66.44,66.24,66.32,52400.0,43.7813,43.9135,43.7813,43.8342,52400.0
2006-08-07 13:00:00,66.33,66.43,66.3,66.34,50300.0,43.8408,43.9069,43.821,43.8474,50300.0
2006-08-07 13:05:00,66.34,66.53,66.32,66.41,41600.0,43.8474,43.973,43.8342,43.8937,41600.0
2006-08-07 13:10:00,66.38,66.54,66.31,66.54,160200.0,43.8739,43.9796,43.8276,43.9796,160200.0
2006-08-07 13:15:00,66.54,66.65,66.54,66.55,47800.0,43.9796,44.0523,43.9796,43.9862,47800.0
2006-08-07 13:20:00,66.55,66.65,66.55,66.55,46700.0,43.9862,44.0523,43.9862,43.9862,46700.0
2006-08-07 13:25:00,66.51,66.6,66.34,66.57,411600.0,43.9598,44.0193,43.8474,43.9995,411600.0
2006-08-07 13:30:00,66.56,66.75,66.47,66.62,112300.0,43.9929,44.1184,43.9334,44.0325,112300.0
2006-08-07 13:35:00,66.64,66.68,66.55,66.66,110900.0,44.0457,44.0722,43.9862,44.0589,110900.0
2006-08-07 13:40:00,66.65,66.65,66.4,66.43,73900.0,44.0523,44.0523,43.8871,43.9069,73900.0
2006-08-07 13:45:00,66.44,66.44,66.2,66.23,138700.0,43.9135,43.9135,43.7549,43.7747,138700.0
2006-08-07 13:50:00,66.23,66.32,66.15,66.3,74300.0,43.7747,43.8342,43.7219,43.821,74300.0
2006-08-07 13:55:00,66.3,66.4,66.25,66.29,59800.0,43.821,43.8871,43.788,43.8144,59800.0
2006-08-07 14:00:00,66.3,66.3,66.17,66.22,86300.0,43.821,43.821,43.7351,43.7681,86300.0
2006-08-07 14:05:00,66.22,66.36,66.21,66.36,84900.0,43.7681,43.8607,43.7615,43.8607,84900.0
2006-08-07 14:10:00,66.36,66.38,66.3,66.34,54500.0,43.8607,43.8739,43.821,43.8474,54500.0
2006-08-07 14:15:00,66.34,66.43,66.3,66.43,108700.0,43.8474,43.9069,43.821,43.9069,108700.0
2006-08-07 14:20:00,66.43,66.43,66.28,66.34,49100.0,43.9069,43.9069,43.8078,43.8474,49100.0
2006-08-07 14:25:00,66.31,66.31,66.11,66.15,120100.0,43.8276,43.8276,43.6954,43.7219,120100.0
2006-08-07 14:30:00,66.15,66.41,66.15,66.38,123400.0,43.7219,43.8937,43.7219,43.8739,123400.0
2006-08-07 14:35:00,66.36,66.4,66.33,66.37,74300.0,43.8607,43.8871,43.8408,43.8673,74300.0
2006-08-07 14:40:00,66.35,66.38,66.19,66.21,43100.0,43.8541,43.8739,43.7483,43.7615,43100.0
2006-08-07 14:45:00,66.21,66.29,66.17,66.17,53100.0,43.7615,43.8144,43.7351,43.7351,53100.0
2006-08-07 14:50:00,66.19,66.3,66.19,66.29,64200.0,43.7483,43.821,43.7483,43.8144,64200.0
2006-08-07 14:55:00,66.29,66.29,66.21,66.25,51500.0,43.8144,43.8144,43.7615,43.788,51500.0
2006-08-07 15:00:00,66.25,66.3,66.17,66.18,49600.0,43.788,43.821,43.7351,43.7417,49600.0
2006-08-07 15:05:00,66.18,66.18,65.82,66.01,57400.0,43.7417,43.7417,43.5037,43.6293,57400.0
2006-08-07 15:10:00,66.02,66.04,65.83,65.99,41000.0,43.6359,43.6492,43.5104,43.6161,41000.0
2006-08-07 15:15:00,66.0,66.22,65.97,66.22,48100.0,43.6227,43.7681,43.6029,43.7681,48100.0
2006-08-07 15:20:00,66.21,66.27,66.08,66.14,63400.0,43.7615,43.8012,43.6756,43.7153,63400.0
2006-08-07 15:25:00,66.13,66.19,66.1,66.19,49900.0,43.7086,43.7483,43.6888,43.7483,49900.0
2006-08-07 15:30:00,66.19,66.25,66.12,66.16,59800.0,43.7483,43.788,43.702,43.7285,59800.0
2006-08-07 15:35:00,66.15,66.21,66.1,66.15,61400.0,43.7219,43.7615,43.6888,43.7219,61400.0
2006-08-07 15:40:00,66.15,66.25,66.09,66.19,51200.0,43.7219,43.788,43.6822,43.7483,51200.0
2006-08-07 15:45:00,66.19,66.25,66.12,66.21,71600.0,43.7483,43.788,43.702,43.7615,71600.0
2006-08-07 15:50:00,66.21,66.25,66.18,66.23,95600.0,43.7615,43.788,43.7417,43.7747,95600.0
2006-08-07 15:55:00,66.23,66.25,66.14,66.23,112100.0,43.7747,43.788,43.7153,43.7747,112100.0
2006-08-08 09:30:00,66.25,66.45,66.24,66.28,128600.0,43.788,43.9201,43.7813,43.8078,128600.0
2006-08-08 09:35:00,66.26,66.29,65.9,66.26,132200.0,43.7946,43.8144,43.5566,43.7946,132200.0
2006-08-08 09:40:00,66.25,66.35,65.8,65.99,86200.0,43.788,43.8541,43.4905,43.6161,86200.0
2006-08-08 09:45:00,65.99,66.15,65.7,65.71,78500.0,43.6161,43.7219,43.4244,43.431,78500.0
2006-08-08 09:50:00,65.7,66.39,65.69,66.25,74200.0,43.4244,43.8805,43.4178,43.788,74200.0
2006-08-08 09:55:00,66.25,66.47,66.05,66.08,203800.0,43.788,43.9334,43.6558,43.6756,203800.0
2006-08-08 10:00:00,66.13,66.18,66.0,66.03,49900.0,43.7086,43.7417,43.6227,43.6425,49900.0
2006-08-08 10:05:00,66.07,66.07,65.6,65.85,109200.0,43.669,43.669,43.3583,43.5236,109200.0
2006-08-08 10:10:00,65.88,66.05,65.73,66.0,48400.0,43.5434,43.6558,43.4443,43.6227,48400.0
2006-08-08 10:15:00,66.02,66.06,65.8,66.05,34800.0,43.6359,43.6624,43.4905,43.6558,34800.0
2006-08-08 10:20:00,66.06,66.28,66.05,66.14,82600.0,43.6624,43.8078,43.6558,43.7153,82600.0
2006-08-08 10:25:00,66.12,66.18,65.95,66.05,80500.0,43.702,43.7417,43.5897,43.6558,80500.0
2006-08-08 10:30:00,66.06,66.3,65.95,66.3,193100.0,43.6624,43.821,43.5897,43.821,193100.0
2006-08-08 10:35:00,66.3,66.38,66.23,66.24,57700.0,43.821,43.8739,43.7747,43.7813,57700.0
2006-08-08 10:40:00,66.24,66.25,66.11,66.2,57500.0,43.7813,43.788,43.6954,43.7549,57500.0
2006-08-08 10:45:00,66.2,66.23,66.09,66.09,67300.0,43.7549,43.7747,43.6822,43.6822,67300.0
2006-08-08 10:50:00,66.1,66.33,66.07,66.29,82900.0,43.6888,43.8408,43.669,43.8144,82900.0
2006-08-08 10:55:00,66.28,66.45,66.28,66.38,63700.0,43.8078,43.9201,43.8078,43.8739,63700.0
2006-08-08 11:00:00,66.38,66.59,66.25,66.58,60600.0,43.8739,44.0127,43.788,44.0061,60600.0
2006-08-08 11:05:00,66.57,66.71,66.44,66.64,120800.0,43.9995,44.092,43.9135,44.0457,120800.0
2006-08-08 11:10:00,66.64,66.64,66.41,66.58,98000.0,44.0457,44.0457,43.8937,44.0061,98000.0
2006-08-08 11:15:00,66.57,66.77,66.55,66.68,62800.0,43.9995,44.1317,43.9862,44.0722,62800.0
2006-08-08 11:20:00,66.68,66.71,66.54,66.61,44400.0,44.0722,44.092,43.9796,44.0259,44400.0
2006-08-08 11:25:00,66.6,66.85,66.6,66.73,53300.0,44.0193,44.1845,44.0193,44.1052,53300.0
2006-08-08 11:30:00,66.76,66.94,66.76,66.84,46800.0,44.125,44.244,44.125,44.1779,46800.0
2006-08-08 11:35:00,66.84,66.85,66.55,66.55,65300.0,44.1779,44.1845,43.9862,43.9862,65300.0
2006-08-08 11:40:00,66.56,66.72,66.47,66.47,82400.0,43.9929,44.0986,43.9334,43.9334,82400.0
2006-08-08 11:45:00,66.47,66.52,66.41,66.51,48200.0,43.9334,43.9664,43.8937,43.9598,48200.0
2006-08-08 11:50:00,66.53,66.62,66.43,66.61,38100.0,43.973,44.0325,43.9069,44.0259,38100.0
2006-08-08 11:55:00,66.62,66.7,66.56,66.6,20200.0,44.0325,44.0854,43.9929,44.0193,20200.0
2006-08-08 12:00:00,66.57,66.61,66.48,66.48,20400.0,43.9995,44.0259,43.94,43.94,20400.0
2006-08-08 12:05:00,66.48,66.53,66.22,66.23,41700.0,43.94,43.973,43.7681,43.7747,41700.0
2006-08-08 12:10:00,66.22,66.38,66.2,66.37,32400.0,43.7681,43.8739,43.7549,43.8673,32400.0
2006-08-08 12:15:00,66.38,66.66,66.38,66.61,35400.0,43.8739,44.0589,43.8739,44.0259,35400.0
2006-08-08 12:20:00,66.61,66.75,66.6,66.75,33200.0,44.0259,44.1184,44.0193,44.1184,33200.0
2006-08-08 12:25:00,66.74,66.77,66.58,66.63,34900.0,44.1118,44.1317,44.0061,44.0391,34900.0
2006-08-08 12:30:00,66.63,66.69,66.17,66.57,33400.0,44.0391,44.0788,43.7351,43.9995,33400.0
2006-08-08 12:35:00,66.57,66.62,66.45,66.56,45700.0,43.9995,44.0325,43.9201,43.9929,45700.0
2006-08-08 12:40:00,66.6,66.62,66.52,66.58,17700.0,44.0193,44.0325,43.9664,44.0061,17700.0
2006-08-08 12:45:00,66.6,66.65,66.52,66.53,19100.0,44.0193,44.0523,43.9664,43.973,19100.0
2006-08-08 12:50:00,66.53,66.67,66.53,66.62,19000.0,43.973,44.0656,43.973,44.0325,19000.0
2006-08-08 12:55:00,66.61,66.77,66.6,66.76,57500.0,44.0259,44.1317,44.0193,44.125,57500.0
2006-08-08 13:00:00,66.75,66.84,66.74,66.83,32200.0,44.1184,44.1779,44.1118,44.1713,32200.0
2006-08-08 13:05:00,66.82,66.86,66.77,66.84,57600.0,44.1647,44.1911,44.1317,44.1779,57600.0
2006-08-08 13:10:00,66.84,66.97,66.84,66.96,61500.0,44.1779,44.2638,44.1779,44.2572,61500.0
2006-08-08 13:15:00,66.95,66.97,66.89,66.96,81000.0,44.2506,44.2638,44.211,44.2572,81000.0
2006-08-08 13:20:00,66.95,67.01,66.86,66.86,84000.0,44.2506,44.2903,44.1911,44.1911,84000.0
2006-08-08 13:25:00,66.86,66.92,66.77,66.81,48200.0,44.1911,44.2308,44.1317,44.1581,48200.0
2006-08-08 13:30:00,66.82,66.85,66.77,66.84,32000.0,44.1647,44.1845,44.1317,44.1779,32000.0
2006-08-08 13:35:00,66.82,66.92,66.81,66.86,28900.0,44.1647,44.2308,44.1581,44.1911,28900.0
2006-08-08 13:40:00,66.86,66.86,66.63,66.64,27900.0,44.1911,44.1911,44.0391,44.0457,27900.0
2006-08-08 13:45:00,66.63,66.72,66.63,66.71,19200.0,44.0391,44.0986,44.0391,44.092,19200.0
2006-08-08 13:50:00,66.71,66.71,66.49,66.65,50100.0,44.092,44.092,43.9466,44.0523,50100.0
2006-08-08 13:55:00,66.64,66.72,66.55,66.72,24000.0,44.0457,44.0986,43.9862,44.0986,24000.0
2006-08-08 14:00:00,66.77,66.95,66.73,66.91,30700.0,44.1317,44.2506,44.1052,44.2242,30700.0
2006-08-08 14:05:00,66.92,66.97,66.73,66.9,47200.0,44.2308,44.2638,44.1052,44.2176,47200.0
2006-08-08 14:10:00,66.92,66.96,66.56,66.92,48600.0,44.2308,44.2572,43.9929,44.2308,48600.0
2006-08-08 14:15:00,66.94,67.05,66.68,66.87,116600.0,44.244,44.3167,44.0722,44.1977,116600.0
2006-08-08 14:20:00,66.85,67.04,66.06,66.12,192400.0,44.1845,44.3101,43.6624,43.702,192400.0
2006-08-08 14:25:00,66.12,66.35,66.07,66.35,161100.0,43.702,43.8541,43.669,43.8541,161100.0
2006-08-08 14:30:00,66.35,66.4,66.0,66.08,126400.0,43.8541,43.8871,43.6227,43.6756,126400.0
2006-08-08 14:35:00,66.05,66.19,65.9,66.04,104900.0,43.6558,43.7483,43.5566,43.6492,104900.0
2006-08-08 14:40:00,66.02,66.41,65.95,66.32,124200.0,43.6359,43.8937,43.5897,43.8342,124200.0
2006-08-08 14:45:00,66.33,66.37,66.05,66.15,102600.0,43.8408,43.8673,43.6558,43.7219,102600.0
2006-08-08 14:50:00,66.14,66.29,66.01,66.03,67300.0,43.7153,43.8144,43.6293,43.6425,67300.0
2006-08-08 14:55:00,66.05,66.13,65.96,66.07,78000.0,43.6558,43.7086,43.5963,43.669,78000.0
2006-08-08 15:00:00,66.05,66.09,65.82,65.82,78900.0,43.6558,43.6822,43.5037,43.5037,78900.0
2006-08-08 15:05:00,65.82,65.89,65.68,65.74,114600.0,43.5037,43.55,43.4112,43.4509,114600.0
2006-08-08 15:10:00,65.74,65.74,65.36,65.5,103500.0,43.4509,43.4509,43.1997,43.2922,103500.0
2006-08-08 15:15:00,65.52,65.6,65.35,65.36,126600.0,43.3055,43.3583,43.1931,43.1997,126600.0
2006-08-08 15:20:00,65.35,65.35,65.0,65.09,131600.0,43.1931,43.1931,42.9618,43.0213,131600.0
2006-08-08 15:25:00,65.09,65.27,65.09,65.15,87800.0,43.0213,43.1402,43.0213,43.0609,87800.0
2006-08-08 15:30:00,65.16,65.18,64.77,64.89,153700.0,43.0675,43.0807,42.8098,42.8891,153700.0
2006-08-08 15:35:00,64.9,65.04,64.88,64.93,90100.0,42.8957,42.9882,42.8825,42.9155,90100.0
2006-08-08 15:40:00,64.94,65.17,64.92,65.11,99100.0,42.9221,43.0741,42.9089,43.0345,99100.0
2006-08-08 15:45:00,65.11,65.38,65.08,65.37,100700.0,43.0345,43.2129,43.0146,43.2063,100700.0
2006-08-08 15:50:00,65.36,65.38,65.19,65.25,104100.0,43.1997,43.2129,43.0873,43.127,104100.0
2006-08-08 15:55:00,65.25,65.29,65.1,65.11,100400.0,43.127,43.1534,43.0279,43.0345,100400.0
2006-08-09 09:30:00,65.6,65.75,65.53,65.53,145700.0,43.3583,43.4575,43.3121,43.3121,145700.0
2006-08-09 09:35:00,65.54,65.75,65.44,65.66,114100.0,43.3187,43.4575,43.2526,43.398,114100.0
2006-08-09 09:40:00,65.67,66.0,65.51,65.68,200800.0,43.4046,43.6227,43.2989,43.4112,200800.0
2006-08-09 09:45:00,65.68,65.74,65.52,65.61,122000.0,43.4112,43.4509,43.3055,43.3649,122000.0
2006-08-09 09:50:00,65.61,65.73,65.37,65.41,140700.0,43.3649,43.4443,43.2063,43.2328,140700.0
2006-08-09 09:55:00,65.41,65.41,65.03,65.16,182900.0,43.2328,43.2328,42.9816,43.0675,182900.0
2006-08-09 10:00:00,65.16,65.19,64.88,65.02,172600.0,43.0675,43.0873,42.8825,42.975,172600.0
2006-08-09 10:05:00,65.02,65.11,64.85,65.06,201600.0,42.975,43.0345,42.8626,43.0014,201600.0
2006-08-09 10:10:00,65.05,65.07,64.65,64.69,104400.0,42.9948,43.008,42.7304,42.7569,104400.0
2006-08-09 10:15:00,64.69,64.89,64.65,64.81,152800.0,42.7569,42.8891,42.7304,42.8362,152800.0
2006-08-09 10:20:00,64.81,64.93,64.78,64.88,85400.0,42.8362,42.9155,42.8164,42.8825,85400.0
2006-08-09 10:25:00,64.89,65.2,64.89,65.18,101500.0,42.8891,43.094,42.8891,43.0807,101500.0
2006-08-09 10:30:00,65.19,65.69,65.08,65.14,331100.0,43.0873,43.4178,43.0146,43.0543,331100.0
2006-08-09 10:35:00,65.11,65.41,64.88,64.9,168100.0,43.0345,43.2328,42.8825,42.8957,168100.0
2006-08-09 10:40:00,64.91,65.17,64.87,64.97,173900.0,42.9023,43.0741,42.8758,42.9419,173900.0
2006-08-09 10:45:00,64.96,64.96,64.72,64.77,193800.0,42.9353,42.9353,42.7767,42.8098,193800.0
2006-08-09 10:50:00,64.8,64.93,64.75,64.77,117400.0,42.8296,42.9155,42.7965,42.8098,117400.0
2006-08-09 10:55:00,64.79,65.02,64.68,64.88,147200.0,42.823,42.975,42.7503,42.8825,147200.0
2006-08-09 11:00:00,64.87,65.06,64.86,64.99,174500.0,42.8758,43.0014,42.8692,42.9552,174500.0
2006-08-09 11:05:00,64.99,65.41,64.94,65.37,122200.0,42.9552,43.2328,42.9221,43.2063,122200.0
2006-08-09 11:10:00,65.4,65.6,65.35,65.54,104500.0,43.2261,43.3583,43.1931,43.3187,104500.0
2006-08-09 11:15:00,65.54,65.58,65.49,65.54,103500.0,43.3187,43.3451,43.2856,43.3187,103500.0
2006-08-09 11:20:00,65.53,65.61,65.44,65.51,108500.0,43.3121,43.3649,43.2526,43.2989,108500.0
2006-08-09 11:25:00,65.52,65.6,65.46,65.54,128300.0,43.3055,43.3583,43.2658,43.3187,128300.0
2006-08-09 11:30:00,65.54,65.75,65.53,65.7,117200.0,43.3187,43.4575,43.3121,43.4244,117200.0
2006-08-09 11:35:00,65.69,65.7,65.54,65.7,85600.0,43.4178,43.4244,43.3187,43.4244,85600.0
2006-08-09 11:40:00,65.7,65.89,65.69,65.76,83400.0,43.4244,43.55,43.4178,43.4641,83400.0
2006-08-09 11:45:00,65.76,65.78,65.59,65.72,71100.0,43.4641,43.4773,43.3517,43.4377,71100.0
2006-08-09 11:50:00,65.72,65.75,65.66,65.68,60400.0,43.4377,43.4575,43.398,43.4112,60400.0
2006-08-09 11:55:00,65.67,65.67,65.58,65.64,56100.0,43.4046,43.4046,43.3451,43.3848,56100.0
2006-08-09 12:00:00,65.65,65.71,65.53,65.7,74900.0,43.3914,43.431,43.3121,43.4244,74900.0
2006-08-09 12:05:00,65.7,65.75,65.69,65.75,107800.0,43.4244,43.4575,43.4178,43.4575,107800.0
2006-08-09 12:10:00,65.74,65.78,65.67,65.73,91500.0,43.4509,43.4773,43.4046,43.4443,91500.0
2006-08-09 12:15:00,65.73,65.79,65.65,65.78,28100.0,43.4443,43.4839,43.3914,43.4773,28100.0
2006-08-09 12:20:00,65.79,65.8,65.67,65.67,25200.0,43.4839,43.4905,43.4046,43.4046,25200.0
2006-08-09 12:25:00,65.69,65.81,65.67,65.74,62700.0,43.4178,43.4971,43.4046,43.4509,62700.0
2006-08-09 12:30:00,65.73,65.75,65.69,65.74,79100.0,43.4443,43.4575,43.4178,43.4509,79100.0
2006-08-09 12:35:00,65.73,65.75,65.69,65.7,82600.0,43.4443,43.4575,43.4178,43.4244,82600.0
2006-08-09 12:40:00,65.69,65.71,65.5,65.65,51700.0,43.4178,43.431,43.2922,43.3914,51700.0
2006-08-09 12:45:00,65.64,65.64,65.33,65.39,64100.0,43.3848,43.3848,43.1799,43.2195,64100.0
2006-08-09 12:50:00,65.37,65.38,65.21,65.33,83300.0,43.2063,43.2129,43.1006,43.1799,83300.0
2006-08-09 12:55:00,65.34,65.5,65.3,65.46,47900.0,43.1865,43.2922,43.1601,43.2658,47900.0
2006-08-09 13:00:00,65.44,65.49,65.32,65.46,30400.0,43.2526,43.2856,43.1733,43.2658,30400.0
2006-08-09 13:05:00,65.46,65.46,65.35,65.36,16800.0,43.2658,43.2658,43.1931,43.1997,16800.0
2006-08-09 13:10:00,65.35,65.43,65.34,65.35,29800.0,43.1931,43.246,43.1865,43.1931,29800.0
2006-08-09 13:15:00,65.35,65.41,65.25,65.37,52600.0,43.1931,43.2328,43.127,43.2063,52600.0
2006-08-09 13:20:00,65.36,65.48,65.28,65.47,39300.0,43.1997,43.279,43.1468,43.2724,39300.0
2006-08-09 13:25:00,65.48,65.5,65.43,65.43,71500.0,43.279,43.2922,43.246,43.246,71500.0
2006-08-09 13:30:00,65.43,65.44,65.23,65.34,57300.0,43.246,43.2526,43.1138,43.1865,57300.0
2006-08-09 13:35:00,65.33,65.5,65.31,65.5,50100.0,43.1799,43.2922,43.1667,43.2922,50100.0
2006-08-09 13:40:00,65.5,65.6,65.49,65.51,38500.0,43.2922,43.3583,43.2856,43.2989,38500.0
2006-08-09 13:45:00,65.5,65.53,65.37,65.37,61400.0,43.2922,43.3121,43.2063,43.2063,61400.0
2006-08-09 13:50:00,65.37,65.55,65.37,65.54,52300.0,43.2063,43.3253,43.2063,43.3187,52300.0
2006-08-09 13:55:00,65.54,65.55,65.38,65.47,45500.0,43.3187,43.3253,43.2129,43.2724,45500.0
2006-08-09 14:00:00,65.47,65.58,65.4,65.51,191200.0,43.2724,43.3451,43.2261,43.2989,191200.0
2006-08-09 14:05:00,65.48,65.57,65.4,65.48,64400.0,43.279,43.3385,43.2261,43.279,64400.0
2006-08-09 14:10:00,65.48,65.49,65.23,65.24,58800.0,43.279,43.2856,43.1138,43.1204,58800.0
2006-08-09 14:15:00,65.24,65.25,64.92,64.96,93200.0,43.1204,43.127,42.9089,42.9353,93200.0
2006-08-09 14:20:00,64.96,65.11,64.91,64.95,76700.0,42.9353,43.0345,42.9023,42.9287,76700.0
2006-08-09 14:25:00,64.95,64.95,64.7,64.78,132200.0,42.9287,42.9287,42.7635,42.8164,132200.0
2006-08-09 14:30:00,64.77,64.81,64.52,64.52,115600.0,42.8098,42.8362,42.6445,42.6445,115600.0
2006-08-09 14:35:00,64.51,64.77,64.5,64.74,152000.0,42.6379,42.8098,42.6313,42.7899,152000.0
2006-08-09 14:40:00,64.75,64.78,64.63,64.67,127100.0,42.7965,42.8164,42.7172,42.7437,127100.0
2006-08-09 14:45:00,64.66,64.72,64.46,64.63,135900.0,42.737,42.7767,42.6049,42.7172,135900.0
2006-08-09 14:50:00,64.62,64.69,64.53,64.59,88200.0,42.7106,42.7569,42.6511,42.6908,88200.0
2006-08-09 14:55:00,64.57,64.78,64.56,64.72,76900.0,42.6776,42.8164,42.671,42.7767,76900.0
2006-08-09 15:00:00,64.72,64.8,64.63,64.76,92600.0,42.7767,42.8296,42.7172,42.8031,92600.0
2006-08-09 15:05:00,64.78,64.78,64.5,64.55,117900.0,42.8164,42.8164,42.6313,42.6643,117900.0
2006-08-09 15:10:00,64.55,64.59,64.41,64.45,89400.0,42.6643,42.6908,42.5718,42.5982,89400.0
2006-08-09 15:15:00,64.45,64.6,64.35,64.6,103200.0,42.5982,42.6974,42.5322,42.6974,103200.0
2006-08-09 15:20:00,64.61,64.72,64.49,64.5,111100.0,42.704,42.7767,42.6247,42.6313,111100.0
2006-08-09 15:25:00,64.49,64.68,64.49,64.58,75000.0,42.6247,42.7503,42.6247,42.6842,75000.0
2006-08-09 15:30:00,64.58,64.58,64.42,64.56,72200.0,42.6842,42.6842,42.5784,42.671,72200.0
2006-08-09 15:35:00,64.56,64.76,64.55,64.74,91000.0,42.671,42.8031,42.6643,42.7899,91000.0
2006-08-09 15:40:00,64.77,64.91,64.74,64.85,104000.0,42.8098,42.9023,42.7899,42.8626,104000.0
2006-08-09 15:45:00,64.84,64.85,64.68,64.78,75600.0,42.856,42.8626,42.7503,42.8164,75600.0
2006-08-09 15:50:00,64.77,64.77,64.5,64.57,91300.0,42.8098,42.8098,42.6313,42.6776,91300.0
2006-08-09 15:55:00,64.57,64.61,64.53,64.61,94900.0,42.6776,42.704,42.6511,42.704,94900.0
2006-08-10 09:30:00,64.55,64.55,64.0,64.5,140800.0,42.6643,42.6643,42.3008,42.6313,140800.0
2006-08-10 09:35:00,64.5,64.6,64.05,64.11,70900.0,42.6313,42.6974,42.3339,42.3735,70900.0
2006-08-10 09:40:00,64.1,64.15,63.68,63.8,166200.0,42.3669,42.4,42.0893,42.1686,166200.0
2006-08-10 09:45:00,63.8,63.9,63.69,63.69,191100.0,42.1686,42.2347,42.0959,42.0959,191100.0
2006-08-10 09:50:00,63.71,63.91,63.52,63.74,192600.0,42.1091,42.2413,41.9836,42.129,192600.0
2006-08-10 09:55:00,63.76,64.04,63.75,63.85,195200.0,42.1422,42.3273,42.1356,42.2017,195200.0
2006-08-10 10:00:00,63.9,64.07,63.79,63.94,119700.0,42.2347,42.3471,42.162,42.2612,119700.0
2006-08-10 10:05:00,63.94,64.13,63.73,63.75,98700.0,42.2612,42.3867,42.1224,42.1356,98700.0
2006-08-10 10:10:00,63.76,63.85,63.55,63.71,112700.0,42.1422,42.2017,42.0034,42.1091,112700.0
2006-08-10 10:15:00,63.71,64.04,63.62,63.98,100400.0,42.1091,42.3273,42.0497,42.2876,100400.0
2006-08-10 10:20:00,63.98,64.22,63.97,64.18,73000.0,42.2876,42.4462,42.281,42.4198,73000.0
2006-08-10 10:25:00,64.16,64.39,64.1,64.33,67600.0,42.4066,42.5586,42.3669,42.5189,67600.0
2006-08-10 10:30:00,64.31,64.76,64.12,64.16,215200.0,42.5057,42.8031,42.3801,42.4066,215200.0
2006-08-10 10:35:00,64.16,64.3,63.8,63.89,140500.0,42.4066,42.4991,42.1686,42.2281,140500.0
2006-08-10 10:40:00,63.91,64.11,63.86,63.96,103800.0,42.2413,42.3735,42.2083,42.2744,103800.0
2006-08-10 10:45:00,63.97,63.97,63.6,63.65,167600.0,42.281,42.281,42.0364,42.0695,167600.0
2006-08-10 10:50:00,63.66,63.79,63.38,63.46,141600.0,42.0761,42.162,41.891,41.9439,141600.0
2006-08-10 10:55:00,63.47,63.64,63.45,63.62,75700.0,41.9505,42.0629,41.9373,42.0497,75700.0
2006-08-10 11:00:00,63.62,64.08,63.62,64.06,82700.0,42.0497,42.3537,42.0497,42.3405,82700.0
2006-08-10 11:05:00,64.03,64.22,63.92,64.17,75900.0,42.3206,42.4462,42.2479,42.4132,75900.0
2006-08-10 11:10:00,64.17,64.25,64.06,64.1,82700.0,42.4132,42.4661,42.3405,42.3669,82700.0
2006-08-10 11:15:00,64.12,64.24,63.92,63.94,59700.0,42.3801,42.4594,42.2479,42.2612,59700.0
2006-08-10 11:20:00,63.95,64.02,63.86,64.01,71300.0,42.2678,42.314,42.2083,42.3074,71300.0
2006-08-10 11:25:00,64.0,64.1,63.93,63.95,59200.0,42.3008,42.3669,42.2546,42.2678,59200.0
2006-08-10 11:30:00,63.96,63.96,63.74,63.79,42000.0,42.2744,42.2744,42.129,42.162,42000.0
2006-08-10 11:35:00,63.8,63.87,63.73,63.77,31200.0,42.1686,42.2149,42.1224,42.1488,31200.0
2006-08-10 11:40:00,63.76,63.83,63.69,63.79,47000.0,42.1422,42.1885,42.0959,42.162,47000.0
2006-08-10 11:45:00,63.8,63.86,63.63,63.63,34200.0,42.1686,42.2083,42.0563,42.0563,34200.0
2006-08-10 11:50:00,63.64,63.79,63.62,63.7,24600.0,42.0629,42.162,42.0497,42.1025,24600.0
2006-08-10 11:55:00,63.69,63.77,63.6,63.6,59000.0,42.0959,42.1488,42.0364,42.0364,59000.0
2006-08-10 12:00:00,63.61,63.68,63.41,63.41,66300.0,42.043,42.0893,41.9109,41.9109,66300.0
2006-08-10 12:05:00,63.42,63.77,63.4,63.77,69700.0,41.9175,42.1488,41.9042,42.1488,69700.0
2006-08-10 12:10:00,63.73,63.78,63.64,63.66,57800.0,42.1224,42.1554,42.0629,42.0761,57800.0
2006-08-10 12:15:00,63.66,63.76,63.6,63.71,59900.0,42.0761,42.1422,42.0364,42.1091,59900.0
2006-08-10 12:20:00,63.7,63.83,63.66,63.69,56400.0,42.1025,42.1885,42.0761,42.0959,56400.0
2006-08-10 12:25:00,63.69,63.81,63.69,63.75,26900.0,42.0959,42.1752,42.0959,42.1356,26900.0
2006-08-10 12:30:00,63.74,63.8,63.71,63.75,35800.0,42.129,42.1686,42.1091,42.1356,35800.0
2006-08-10 12:35:00,63.78,63.89,63.77,63.86,55100.0,42.1554,42.2281,42.1488,42.2083,55100.0
2006-08-10 12:40:00,63.87,63.99,63.86,63.97,36400.0,42.2149,42.2942,42.2083,42.281,36400.0
2006-08-10 12:45:00,63.97,64.0,63.82,63.88,43400.0,42.281,42.3008,42.1818,42.2215,43400.0
2006-08-10 12:50:00,63.89,63.92,63.76,63.76,33100.0,42.2281,42.2479,42.1422,42.1422,33100.0
2006-08-10 12:55:00,63.76,63.81,63.66,63.72,41100.0,42.1422,42.1752,42.0761,42.1158,41100.0
2006-08-10 13:00:00,63.72,63.74,63.5,63.5,36200.0,42.1158,42.129,41.9703,41.9703,36200.0
2006-08-10 13:05:00,63.51,63.57,63.45,63.46,75600.0,41.977,42.0166,41.9373,41.9439,75600.0
2006-08-10 13:10:00,63.45,63.51,63.39,63.44,75500.0,41.9373,41.977,41.8976,41.9307,75500.0
2006-08-10 13:15:00,63.43,63.51,63.35,63.46,49100.0,41.9241,41.977,41.8712,41.9439,49100.0
2006-08-10 13:20:00,63.44,63.53,63.42,63.48,47700.0,41.9307,41.9902,41.9175,41.9571,47700.0
2006-08-10 13:25:00,63.48,63.52,63.43,63.43,63400.0,41.9571,41.9836,41.9241,41.9241,63400.0
2006-08-10 13:30:00,63.44,63.57,63.41,63.54,44900.0,41.9307,42.0166,41.9109,41.9968,44900.0
2006-08-10 13:35:00,63.54,63.64,63.53,63.58,74800.0,41.9968,42.0629,41.9902,42.0232,74800.0
2006-08-10 13:40:00,63.58,63.75,63.57,63.75,93700.0,42.0232,42.1356,42.0166,42.1356,93700.0
2006-08-10 13:45:00,63.75,63.81,63.65,63.77,99500.0,42.1356,42.1752,42.0695,42.1488,99500.0
2006-08-10 13:50:00,63.77,63.8,63.6,63.63,96800.0,42.1488,42.1686,42.0364,42.0563,96800.0
2006-08-10 13:55:00,63.62,63.67,63.55,63.58,62000.0,42.0497,42.0827,42.0034,42.0232,62000.0
2006-08-10 14:00:00,63.56,63.85,63.54,63.85,111100.0,42.01,42.2017,41.9968,42.2017,111100.0
2006-08-10 14:05:00,63.82,63.95,63.76,63.87,82100.0,42.1818,42.2678,42.1422,42.2149,82100.0
2006-08-10 14:10:00,63.87,63.95,63.65,63.66,57700.0,42.2149,42.2678,42.0695,42.0761,57700.0
2006-08-10 14:15:00,63.65,63.77,63.58,63.59,49000.0,42.0695,42.1488,42.0232,42.0298,49000.0
2006-08-10 14:20:00,63.59,63.72,63.55,63.69,33800.0,42.0298,42.1158,42.0034,42.0959,33800.0
2006-08-10 14:25:00,63.69,63.86,63.69,63.74,47100.0,42.0959,42.2083,42.0959,42.129,47100.0
2006-08-10 14:30:00,63.75,63.75,63.54,63.61,41400.0,42.1356,42.1356,41.9968,42.043,41400.0
2006-08-10 14:35:00,63.61,63.61,63.47,63.61,44500.0,42.043,42.043,41.9505,42.043,44500.0
2006-08-10 14:40:00,63.6,63.77,63.6,63.67,51100.0,42.0364,42.1488,42.0364,42.0827,51100.0
2006-08-10 14:45:00,63.66,63.7,63.58,63.65,53200.0,42.0761,42.1025,42.0232,42.0695,53200.0
2006-08-10 14:50:00,63.63,63.74,63.63,63.71,81100.0,42.0563,42.129,42.0563,42.1091,81100.0
2006-08-10 14:55:00,63.7,63.75,63.67,63.73,63500.0,42.1025,42.1356,42.0827,42.1224,63500.0
2006-08-10 15:00:00,63.73,63.74,63.61,63.66,71400.0,42.1224,42.129,42.043,42.0761,71400.0
2006-08-10 15:05:00,63.66,63.85,63.63,63.77,69800.0,42.0761,42.2017,42.0563,42.1488,69800.0
2006-08-10 15:10:00,63.76,63.9,63.66,63.89,61300.0,42.1422,42.2347,42.0761,42.2281,61300.0
2006-08-10 15:15:00,63.87,63.98,63.81,63.92,97600.0,42.2149,42.2876,42.1752,42.2479,97600.0
2006-08-10 15:20:00,63.93,64.06,63.91,64.0,98800.0,42.2546,42.3405,42.2413,42.3008,98800.0
2006-08-10 15:25:00,64.0,64.06,63.95,63.97,56100.0,42.3008,42.3405,42.2678,42.281,56100.0
2006-08-10 15:30:00,63.96,64.13,63.96,64.13,79000.0,42.2744,42.3867,42.2744,42.3867,79000.0
2006-08-10 15:35:00,64.13,64.2,64.07,64.14,76400.0,42.3867,42.433,42.3471,42.3934,76400.0
2006-08-10 15:40:00,64.14,64.42,64.14,64.4,124800.0,42.3934,42.5784,42.3934,42.5652,124800.0
2006-08-10 15:45:00,64.39,64.45,64.28,64.37,98800.0,42.5586,42.5982,42.4859,42.5454,98800.0
2006-08-10 15:50:00,64.36,64.37,64.22,64.3,95800.0,42.5388,42.5454,42.4462,42.4991,95800.0
2006-08-10 15:55:00,64.26,64.33,64.22,64.24,112900.0,42.4727,42.5189,42.4462,42.4594,112900.0
2006-08-11 09:30:00,64.2,64.55,64.14,64.19,102500.0,42.433,42.6643,42.3934,42.4264,102500.0
2006-08-11 09:35:00,64.18,64.52,64.16,64.42,125300.0,42.4198,42.6445,42.4066,42.5784,125300.0
2006-08-11 09:40:00,64.41,64.79,64.41,64.73,97400.0,42.5718,42.823,42.5718,42.7833,97400.0
2006-08-11 09:45:00,64.74,64.99,64.73,64.88,95600.0,42.7899,42.9552,42.7833,42.8825,95600.0
2006-08-11 09:50:00,64.86,64.86,64.31,64.49,111900.0,42.8692,42.8692,42.5057,42.6247,111900.0
2006-08-11 09:55:00,64.49,64.69,64.36,64.5,100200.0,42.6247,42.7569,42.5388,42.6313,100200.0
2006-08-11 10:00:00,64.5,64.66,64.3,64.63,96000.0,42.6313,42.737,42.4991,42.7172,96000.0
2006-08-11 10:05:00,64.66,64.75,64.25,64.44,111100.0,42.737,42.7965,42.4661,42.5916,111100.0
2006-08-11 10:10:00,64.44,64.64,64.44,64.61,64900.0,42.5916,42.7238,42.5916,42.704,64900.0
2006-08-11 10:15:00,64.61,64.68,64.4,64.47,62100.0,42.704,42.7503,42.5652,42.6115,62100.0
2006-08-11 10:20:00,64.47,64.57,64.35,64.41,51200.0,42.6115,42.6776,42.5322,42.5718,51200.0
2006-08-11 10:25:00,64.39,64.39,64.1,64.15,68500.0,42.5586,42.5586,42.3669,42.4,68500.0
2006-08-11 10:30:00,64.15,64.19,64.08,64.19,115300.0,42.4,42.4264,42.3537,42.4264,115300.0
2006-08-11 10:35:00,64.21,64.3,64.14,64.2,102700.0,42.4396,42.4991,42.3934,42.433,102700.0
2006-08-11 10:40:00,64.24,64.3,64.11,64.14,101400.0,42.4594,42.4991,42.3735,42.3934,101400.0
2006-08-11 10:45:00,64.15,64.23,63.92,63.99,84400.0,42.4,42.4528,42.2479,42.2942,84400.0
2006-08-11 10:50:00,63.99,64.07,63.9,63.93,57900.0,42.2942,42.3471,42.2347,42.2546,57900.0
2006-08-11 10:55:00,63.94,64.0,63.88,63.92,59100.0,42.2612,42.3008,42.2215,42.2479,59100.0
2006-08-11 11:00:00,63.91,63.95,63.8,63.85,120600.0,42.2413,42.2678,42.1686,42.2017,120600.0
2006-08-11 11:05:00,63.87,64.0,63.85,63.9,101400.0,42.2149,42.3008,42.2017,42.2347,101400.0
2006-08-11 11:10:00,63.9,63.94,63.83,63.9,55900.0,42.2347,42.2612,42.1885,42.2347,55900.0
2006-08-11 11:15:00,63.9,63.9,63.82,63.84,61700.0,42.2347,42.2347,42.1818,42.1951,61700.0
2006-08-11 11:20:00,63.85,63.93,63.82,63.9,63300.0,42.2017,42.2546,42.1818,42.2347,63300.0
2006-08-11 11:25:00,63.9,64.9,63.86,63.9,72400.0,42.2347,42.8957,42.2083,42.2347,72400.0
2006-08-11 11:30:00,63.89,63.95,63.78,63.8,86700.0,42.2281,42.2678,42.1554,42.1686,86700.0
2006-08-11 11:35:00,63.8,63.92,63.77,63.88,68100.0,42.1686,42.2479,42.1488,42.2215,68100.0
2006-08-11 11:40:00,63.84,63.96,63.82,63.95,53800.0,42.1951,42.2744,42.1818,42.2678,53800.0
2006-08-11 11:45:00,63.94,63.99,63.85,63.86,60900.0,42.2612,42.2942,42.2017,42.2083,60900.0
2006-08-11 11:50:00,63.89,63.95,63.81,63.82,41800.0,42.2281,42.2678,42.1752,42.1818,41800.0
2006-08-11 11:55:00,63.82,63.82,63.66,63.79,63600.0,42.1818,42.1818,42.0761,42.162,63600.0
2006-08-11 12:00:00,63.79,63.89,63.69,63.79,50000.0,42.162,42.2281,42.0959,42.162,50000.0
2006-08-11 12:05:00,63.8,63.91,63.8,63.9,19300.0,42.1686,42.2413,42.1686,42.2347,19300.0
2006-08-11 12:10:00,63.88,63.93,63.87,63.9,34900.0,42.2215,42.2546,42.2149,42.2347,34900.0
2006-08-11 12:15:00,63.9,63.95,63.8,63.89,29000.0,42.2347,42.2678,42.1686,42.2281,29000.0
2006-08-11 12:20:00,63.92,64.05,63.92,64.03,39500.0,42.2479,42.3339,42.2479,42.3206,39500.0
2006-08-11 12:25:00,64.02,64.08,64.0,64.08,36600.0,42.314,42.3537,42.3008,42.3537,36600.0
2006-08-11 12:30:00,64.08,64.13,63.98,64.04,47400.0,42.3537,42.3867,42.2876,42.3273,47400.0
2006-08-11 12:35:00,64.05,64.16,64.05,64.08,38300.0,42.3339,42.4066,42.3339,42.3537,38300.0
2006-08-11 12:40:00,64.07,64.1,63.95,63.95,27300.0,42.3471,42.3669,42.2678,42.2678,27300.0
2006-08-11 12:45:00,63.94,63.94,63.68,63.71,51800.0,42.2612,42.2612,42.0893,42.1091,51800.0
2006-08-11 12:50:00,63.71,63.75,63.55,63.6,53300.0,42.1091,42.1356,42.0034,42.0364,53300.0
2006-08-11 12:55:00,63.58,63.71,63.55,63.67,38500.0,42.0232,42.1091,42.0034,42.0827,38500.0
2006-08-11 13:00:00,63.66,63.73,63.6,63.67,27000.0,42.0761,42.1224,42.0364,42.0827,27000.0
2006-08-11 13:05:00,63.68,63.7,63.5,63.58,35900.0,42.0893,42.1025,41.9703,42.0232,35900.0
2006-08-11 13:10:00,63.58,63.73,63.57,63.63,32100.0,42.0232,42.1224,42.0166,42.0563,32100.0
2006-08-11 13:15:00,63.61,63.61,63.48,63.49,50600.0,42.043,42.043,41.9571,41.9637,50600.0
2006-08-11 13:20:00,63.47,63.48,63.34,63.36,49800.0,41.9505,41.9571,41.8646,41.8778,49800.0
2006-08-11 13:25:00,63.36,63.55,63.36,63.44,37500.0,41.8778,42.0034,41.8778,41.9307,37500.0
2006-08-11 13:30:00,63.44,63.52,63.38,63.4,32600.0,41.9307,41.9836,41.891,41.9042,32600.0
2006-08-11 13:35:00,63.4,63.65,63.39,63.54,35500.0,41.9042,42.0695,41.8976,41.9968,35500.0
2006-08-11 13:40:00,63.56,63.87,63.53,63.87,48800.0,42.01,42.2149,41.9902,42.2149,48800.0
2006-08-11 13:45:00,63.87,63.88,63.7,63.77,40200.0,42.2149,42.2215,42.1025,42.1488,40200.0
2006-08-11 13:50:00,63.81,63.93,63.75,63.85,58400.0,42.1752,42.2546,42.1356,42.2017,58400.0
2006-08-11 13:55:00,63.85,64.03,63.84,63.87,34000.0,42.2017,42.3206,42.1951,42.2149,34000.0
2006-08-11 14:00:00,63.89,64.0,63.68,63.7,48300.0,42.2281,42.3008,42.0893,42.1025,48300.0
2006-08-11 14:05:00,63.69,63.9,63.67,63.81,40500.0,42.0959,42.2347,42.0827,42.1752,40500.0
2006-08-11 14:10:00,63.81,63.86,63.79,63.79,23000.0,42.1752,42.2083,42.162,42.162,23000.0
2006-08-11 14:15:00,63.78,63.81,63.62,63.81,48400.0,42.1554,42.1752,42.0497,42.1752,48400.0
2006-08-11 14:20:00,63.81,63.92,63.69,63.74,41200.0,42.1752,42.2479,42.0959,42.129,41200.0
2006-08-11 14:25:00,63.74,63.74,63.5,63.66,36200.0,42.129,42.129,41.9703,42.0761,36200.0
2006-08-11 14:30:00,63.65,63.78,63.58,63.78,26500.0,42.0695,42.1554,42.0232,42.1554,26500.0
2006-08-11 14:35:00,63.77,63.92,63.77,63.8,33900.0,42.1488,42.2479,42.1488,42.1686,33900.0
2006-08-11 14:40:00,63.79,63.87,63.69,63.7,54400.0,42.162,42.2149,42.0959,42.1025,54400.0
2006-08-11 14:45:00,63.68,63.71,63.6,63.7,27000.0,42.0893,42.1091,42.0364,42.1025,27000.0
2006-08-11 14:50:00,63.69,63.79,63.69,63.77,37100.0,42.0959,42.162,42.0959,42.1488,37100.0
2006-08-11 14:55:00,63.78,63.8,63.73,63.73,26900.0,42.1554,42.1686,42.1224,42.1224,26900.0
2006-08-11 15:00:00,63.72,63.72,63.6,63.64,66400.0,42.1158,42.1158,42.0364,42.0629,66400.0
2006-08-11 15:05:00,63.65,63.85,63.62,63.74,55500.0,42.0695,42.2017,42.0497,42.129,55500.0
2006-08-11 15:10:00,63.75,63.85,63.71,63.84,52500.0,42.1356,42.2017,42.1091,42.1951,52500.0
2006-08-11 15:15:00,63.84,63.88,63.59,63.63,43900.0,42.1951,42.2215,42.0298,42.0563,43900.0
2006-08-11 15:20:00,63.64,63.85,63.63,63.83,41000.0,42.0629,42.2017,42.0563,42.1885,41000.0
2006-08-11 15:25:00,63.83,64.0,63.81,64.0,37700.0,42.1885,42.3008,42.1752,42.3008,37700.0
2006-08-11 15:30:00,64.0,64.22,64.0,64.1,64400.0,42.3008,42.4462,42.3008,42.3669,64400.0
2006-08-11 15:35:00,64.1,64.19,64.02,64.11,56400.0,42.3669,42.4264,42.314,42.3735,56400.0
2006-08-11 15:40:00,64.1,64.11,64.02,64.09,46300.0,42.3669,42.3735,42.314,42.3603,46300.0
2006-08-11 15:45:00,64.08,64.13,63.96,63.98,63600.0,42.3537,42.3867,42.2744,42.2876,63600.0
2006-08-11 15:50:00,63.98,64.11,63.98,64.11,69900.0,42.2876,42.3735,42.2876,42.3735,69900.0
2006-08-11 15:55:00,64.11,64.16,63.95,63.95,223300.0,42.3735,42.4066,42.2678,42.2678,223300.0
2006-08-14 09:30:00,63.5,63.97,63.34,63.58,178200.0,41.9703,42.281,41.8646,42.0232,178200.0
2006-08-14 09:35:00,63.69,63.7,63.33,63.35,118700.0,42.0959,42.1025,41.858,41.8712,118700.0
2006-08-14 09:40:00,63.33,63.46,63.11,63.11,204300.0,41.858,41.9439,41.7126,41.7126,204300.0
2006-08-14 09:45:00,63.12,63.14,62.8,63.02,211700.0,41.7192,41.7324,41.5077,41.6531,211700.0
2006-08-14 09:50:00,63.03,63.05,62.7,62.81,164000.0,41.6597,41.6729,41.4416,41.5143,164000.0
2006-08-14 09:55:00,62.81,62.93,62.75,62.89,120800.0,41.5143,41.5936,41.4746,41.5672,120800.0
2006-08-14 10:00:00,62.92,62.92,62.4,62.6,117100.0,41.587,41.587,41.2433,41.3755,117100.0
2006-08-14 10:05:00,62.62,62.74,62.25,62.44,138200.0,41.3887,41.468,41.1442,41.2697,138200.0
2006-08-14 10:10:00,62.44,62.72,62.35,62.55,122700.0,41.2697,41.4548,41.2103,41.3424,122700.0
2006-08-14 10:15:00,62.52,62.58,62.36,62.46,86600.0,41.3226,41.3623,41.2169,41.283,86600.0
2006-08-14 10:20:00,62.49,62.87,62.42,62.84,111800.0,41.3028,41.5539,41.2565,41.5341,111800.0
2006-08-14 10:25:00,62.84,62.85,62.66,62.71,101300.0,41.5341,41.5407,41.4151,41.4482,101300.0
2006-08-14 10:30:00,62.72,62.88,62.68,62.71,70400.0,41.4548,41.5606,41.4284,41.4482,70400.0
2006-08-14 10:35:00,62.71,62.75,62.62,62.71,48900.0,41.4482,41.4746,41.3887,41.4482,48900.0
2006-08-14 10:40:00,62.72,62.73,62.5,62.54,86100.0,41.4548,41.4614,41.3094,41.3358,86100.0
2006-08-14 10:45:00,62.55,62.68,62.46,62.65,80400.0,41.3424,41.4284,41.283,41.4085,80400.0
2006-08-14 10:50:00,62.64,62.71,62.42,62.5,51200.0,41.4019,41.4482,41.2565,41.3094,51200.0
2006-08-14 10:55:00,62.5,62.57,62.43,62.47,39500.0,41.3094,41.3557,41.2631,41.2896,39500.0
2006-08-14 11:00:00,62.45,62.45,62.27,62.32,96200.0,41.2763,41.2763,41.1574,41.1904,96200.0
2006-08-14 11:05:00,62.32,62.37,62.21,62.21,96400.0,41.1904,41.2235,41.1177,41.1177,96400.0
2006-08-14 11:10:00,62.29,62.4,62.23,62.3,63800.0,41.1706,41.2433,41.1309,41.1772,63800.0
2006-08-14 11:15:00,62.31,62.68,62.3,62.62,86200.0,41.1838,41.4284,41.1772,41.3887,86200.0
2006-08-14 11:20:00,62.62,62.8,62.52,62.76,54000.0,41.3887,41.5077,41.3226,41.4812,54000.0
2006-08-14 11:25:00,62.76,62.82,62.66,62.7,62100.0,41.4812,41.5209,41.4151,41.4416,62100.0
2006-08-14 11:30:00,62.7,62.71,62.6,62.68,35900.0,41.4416,41.4482,41.3755,41.4284,35900.0
2006-08-14 11:35:00,62.68,62.98,62.68,62.95,99600.0,41.4284,41.6266,41.4284,41.6068,99600.0
2006-08-14 11:40:00,62.95,63.17,62.94,63.0,65300.0,41.6068,41.7522,41.6002,41.6399,65300.0
2006-08-14 11:45:00,62.98,63.03,62.8,62.8,58800.0,41.6266,41.6597,41.5077,41.5077,58800.0
2006-08-14 11:50:00,62.81,63.0,62.8,62.91,29300.0,41.5143,41.6399,41.5077,41.5804,29300.0
2006-08-14 11:55:00,62.92,63.06,62.92,62.98,36400.0,41.587,41.6795,41.587,41.6266,36400.0
2006-08-14 12:00:00,63.02,63.1,63.0,63.05,45900.0,41.6531,41.706,41.6399,41.6729,45900.0
2006-08-14 12:05:00,63.05,63.16,63.04,63.13,31100.0,41.6729,41.7456,41.6663,41.7258,31100.0
2006-08-14 12:10:00,63.13,63.24,63.1,63.15,54900.0,41.7258,41.7985,41.706,41.739,54900.0
2006-08-14 12:15:00,63.15,63.31,63.15,63.29,69700.0,41.739,41.8448,41.739,41.8315,69700.0
2006-08-14 12:20:00,63.3,63.3,63.2,63.21,31500.0,41.8382,41.8382,41.7721,41.7787,31500.0
2006-08-14 12:25:00,63.21,63.25,63.09,63.16,62700.0,41.7787,41.8051,41.6994,41.7456,62700.0
2006-08-14 12:30:00,63.16,63.17,62.91,63.06,72400.0,41.7456,41.7522,41.5804,41.6795,72400.0
2006-08-14 12:35:00,63.08,63.18,63.07,63.09,33400.0,41.6927,41.7588,41.6861,41.6994,33400.0
2006-08-14 12:40:00,63.09,63.11,63.04,63.04,27100.0,41.6994,41.7126,41.6663,41.6663,27100.0
2006-08-14 12:45:00,63.04,63.16,63.04,63.15,27800.0,41.6663,41.7456,41.6663,41.739,27800.0
2006-08-14 12:50:00,63.15,63.16,63.07,63.13,58300.0,41.739,41.7456,41.6861,41.7258,58300.0
2006-08-14 12:55:00,63.1,63.13,63.06,63.07,35800.0,41.706,41.7258,41.6795,41.6861,35800.0
2006-08-14 13:00:00,63.07,63.11,63.07,63.11,24400.0,41.6861,41.7126,41.6861,41.7126,24400.0
2006-08-14 13:05:00,63.1,63.11,63.01,63.01,33000.0,41.706,41.7126,41.6465,41.6465,33000.0
2006-08-14 13:10:00,63.01,63.04,62.97,63.01,34400.0,41.6465,41.6663,41.62,41.6465,34400.0
2006-08-14 13:15:00,63.01,63.1,63.0,63.08,25100.0,41.6465,41.706,41.6399,41.6927,25100.0
2006-08-14 13:20:00,63.08,63.11,63.07,63.1,20800.0,41.6927,41.7126,41.6861,41.706,20800.0
2006-08-14 13:25:00,63.11,63.11,63.0,63.04,26700.0,41.7126,41.7126,41.6399,41.6663,26700.0
2006-08-14 13:30:00,63.03,63.09,62.97,63.08,37000.0,41.6597,41.6994,41.62,41.6927,37000.0
2006-08-14 13:35:00,63.08,63.09,63.0,63.02,30700.0,41.6927,41.6994,41.6399,41.6531,30700.0
2006-08-14 13:40:00,63.03,63.14,63.03,63.14,25000.0,41.6597,41.7324,41.6597,41.7324,25000.0
2006-08-14 13:45:00,63.13,63.25,63.12,63.23,39700.0,41.7258,41.8051,41.7192,41.7919,39700.0
2006-08-14 13:50:00,63.23,63.26,63.19,63.26,39800.0,41.7919,41.8117,41.7654,41.8117,39800.0
2006-08-14 13:55:00,63.27,63.39,63.26,63.38,46900.0,41.8183,41.8976,41.8117,41.891,46900.0
2006-08-14 14:00:00,63.37,63.44,63.13,63.2,70400.0,41.8844,41.9307,41.7258,41.7721,70400.0
2006-08-14 14:05:00,63.17,63.28,63.15,63.22,51700.0,41.7522,41.8249,41.739,41.7853,51700.0
2006-08-14 14:10:00,63.24,63.24,63.08,63.08,36200.0,41.7985,41.7985,41.6927,41.6927,36200.0
2006-08-14 14:15:00,63.08,63.15,63.05,63.07,53800.0,41.6927,41.739,41.6729,41.6861,53800.0
2006-08-14 14:20:00,63.06,63.06,62.93,63.0,61900.0,41.6795,41.6795,41.5936,41.6399,61900.0
2006-08-14 14:25:00,63.0,63.05,62.97,63.0,52900.0,41.6399,41.6729,41.62,41.6399,52900.0
2006-08-14 14:30:00,63.0,63.03,62.92,62.93,24100.0,41.6399,41.6597,41.587,41.5936,24100.0
2006-08-14 14:35:00,62.94,63.03,62.91,62.99,34300.0,41.6002,41.6597,41.5804,41.6333,34300.0
2006-08-14 14:40:00,63.0,63.03,62.89,62.92,25000.0,41.6399,41.6597,41.5672,41.587,25000.0
2006-08-14 14:45:00,62.92,62.93,62.81,62.86,44800.0,41.587,41.5936,41.5143,41.5473,44800.0
2006-08-14 14:50:00,62.87,62.91,62.76,62.8,42000.0,41.5539,41.5804,41.4812,41.5077,42000.0
2006-08-14 14:55:00,62.8,62.85,62.74,62.75,47700.0,41.5077,41.5407,41.468,41.4746,47700.0
2006-08-14 15:00:00,62.74,62.74,62.57,62.66,69000.0,41.468,41.468,41.3557,41.4151,69000.0
2006-08-14 15:05:00,62.66,62.7,62.58,62.62,67600.0,41.4151,41.4416,41.3623,41.3887,67600.0
2006-08-14 15:10:00,62.63,62.73,62.63,62.73,55300.0,41.3953,41.4614,41.3953,41.4614,55300.0
2006-08-14 15:15:00,62.73,62.8,62.71,62.74,44200.0,41.4614,41.5077,41.4482,41.468,44200.0
2006-08-14 15:20:00,62.74,62.76,62.71,62.75,71200.0,41.468,41.4812,41.4482,41.4746,71200.0
2006-08-14 15:25:00,62.76,62.84,62.76,62.78,97900.0,41.4812,41.5341,41.4812,41.4945,97900.0
2006-08-14 15:30:00,62.78,62.79,62.64,62.71,63700.0,41.4945,41.5011,41.4019,41.4482,63700.0
2006-08-14 15:35:00,62.71,62.75,62.61,62.68,73500.0,41.4482,41.4746,41.3821,41.4284,73500.0
2006-08-14 15:40:00,62.69,62.75,62.61,62.62,100100.0,41.435,41.4746,41.3821,41.3887,100100.0
2006-08-14 15:45:00,62.62,62.75,62.58,62.74,122200.0,41.3887,41.4746,41.3623,41.468,122200.0
2006-08-14 15:50:00,62.71,62.77,62.57,62.58,145700.0,41.4482,41.4879,41.3557,41.3623,145700.0
2006-08-14 15:55:00,62.58,62.72,62.5,62.7,279900.0,41.3623,41.4548,41.3094,41.4416,279900.0
2006-08-15 09:30:00,63.01,63.73,63.0,63.13,150000.0,41.6465,42.1224,41.6399,41.7258,150000.0
2006-08-15 09:35:00,63.14,63.35,62.97,63.14,94800.0,41.7324,41.8712,41.62,41.7324,94800.0
2006-08-15 09:40:00,63.07,63.24,62.75,62.87,165100.0,41.6861,41.7985,41.4746,41.5539,165100.0
2006-08-15 09:45:00,62.87,63.0,62.6,62.98,151900.0,41.5539,41.6399,41.3755,41.6266,151900.0
2006-08-15 09:50:00,62.97,63.07,62.6,62.68,150000.0,41.62,41.6861,41.3755,41.4284,150000.0
2006-08-15 09:55:00,62.65,62.73,62.5,62.62,136000.0,41.4085,41.4614,41.3094,41.3887,136000.0
2006-08-15 10:00:00,62.62,62.69,62.42,62.6,121700.0,41.3887,41.435,41.2565,41.3755,121700.0
2006-08-15 10:05:00,62.6,62.83,62.6,62.75,135700.0,41.3755,41.5275,41.3755,41.4746,135700.0
2006-08-15 10:10:00,62.73,62.79,62.57,62.69,102700.0,41.4614,41.5011,41.3557,41.435,102700.0
2006-08-15 10:15:00,62.7,62.92,62.68,62.91,98200.0,41.4416,41.587,41.4284,41.5804,98200.0
2006-08-15 10:20:00,62.9,63.23,62.89,62.94,108800.0,41.5738,41.7919,41.5672,41.6002,108800.0
2006-08-15 10:25:00,62.94,63.05,62.77,63.03,59600.0,41.6002,41.6729,41.4879,41.6597,59600.0
2006-08-15 10:30:00,63.0,63.08,62.82,63.02,46300.0,41.6399,41.6927,41.5209,41.6531,46300.0
2006-08-15 10:35:00,63.01,63.19,62.96,63.19,57500.0,41.6465,41.7654,41.6134,41.7654,57500.0
2006-08-15 10:40:00,63.19,63.34,63.15,63.17,98900.0,41.7654,41.8646,41.739,41.7522,98900.0
2006-08-15 10:45:00,63.16,63.29,63.05,63.05,69900.0,41.7456,41.8315,41.6729,41.6729,69900.0
2006-08-15 10:50:00,63.08,63.3,62.86,62.86,108800.0,41.6927,41.8382,41.5473,41.5473,108800.0
2006-08-15 10:55:00,62.86,63.13,62.81,63.11,72000.0,41.5473,41.7258,41.5143,41.7126,72000.0
2006-08-15 11:00:00,63.12,63.26,63.09,63.2,66400.0,41.7192,41.8117,41.6994,41.7721,66400.0
2006-08-15 11:05:00,63.22,63.28,63.05,63.07,70400.0,41.7853,41.8249,41.6729,41.6861,70400.0
2006-08-15 11:10:00,63.05,63.05,62.93,62.98,68400.0,41.6729,41.6729,41.5936,41.6266,68400.0
2006-08-15 11:15:00,62.99,63.01,62.85,62.85,69800.0,41.6333,41.6465,41.5407,41.5407,69800.0
2006-08-15 11:20:00,62.86,62.92,62.69,62.8,61800.0,41.5473,41.587,41.435,41.5077,61800.0
2006-08-15 11:25:00,62.78,62.94,62.74,62.9,34400.0,41.4945,41.6002,41.468,41.5738,34400.0
2006-08-15 11:30:00,62.9,63.0,62.82,62.97,28400.0,41.5738,41.6399,41.5209,41.62,28400.0
2006-08-15 11:35:00,62.98,63.05,62.98,62.99,23300.0,41.6266,41.6729,41.6266,41.6333,23300.0
2006-08-15 11:40:00,63.0,63.01,62.93,62.96,27900.0,41.6399,41.6465,41.5936,41.6134,27900.0
2006-08-15 11:45:00,62.97,62.98,62.89,62.91,19300.0,41.62,41.6266,41.5672,41.5804,19300.0
2006-08-15 11:50:00,62.92,63.12,62.91,63.11,90300.0,41.587,41.7192,41.5804,41.7126,90300.0
2006-08-15 11:55:00,63.11,63.21,63.11,63.14,55500.0,41.7126,41.7787,41.7126,41.7324,55500.0
2006-08-15 12:00:00,63.14,63.28,63.13,63.13,34100.0,41.7324,41.8249,41.7258,41.7258,34100.0
2006-08-15 12:05:00,63.11,63.18,63.06,63.11,31100.0,41.7126,41.7588,41.6795,41.7126,31100.0
2006-08-15 12:10:00,63.1,63.2,63.08,63.13,28200.0,41.706,41.7721,41.6927,41.7258,28200.0
2006-08-15 12:15:00,63.13,63.18,63.12,63.18,13500.0,41.7258,41.7588,41.7192,41.7588,13500.0
2006-08-15 12:20:00,63.17,63.24,63.16,63.22,14300.0,41.7522,41.7985,41.7456,41.7853,14300.0
2006-08-15 12:25:00,63.22,63.29,63.18,63.29,26800.0,41.7853,41.8315,41.7588,41.8315,26800.0
2006-08-15 12:30:00,63.29,63.49,63.27,63.4,51100.0,41.8315,41.9637,41.8183,41.9042,51100.0
2006-08-15 12:35:00,63.41,63.52,63.38,63.47,71000.0,41.9109,41.9836,41.891,41.9505,71000.0
2006-08-15 12:40:00,63.47,63.51,63.31,63.38,48100.0,41.9505,41.977,41.8448,41.891,48100.0
2006-08-15 12:45:00,63.38,63.49,63.37,63.47,37400.0,41.891,41.9637,41.8844,41.9505,37400.0
2006-08-15 12:50:00,63.47,63.56,63.46,63.52,64700.0,41.9505,42.01,41.9439,41.9836,64700.0
2006-08-15 12:55:00,63.52,63.52,63.38,63.43,30900.0,41.9836,41.9836,41.891,41.9241,30900.0
2006-08-15 13:00:00,63.44,63.44,63.29,63.3,28500.0,41.9307,41.9307,41.8315,41.8382,28500.0
2006-08-15 13:05:00,63.3,63.36,63.29,63.34,23300.0,41.8382,41.8778,41.8315,41.8646,23300.0
2006-08-15 13:10:00,63.34,63.44,63.25,63.44,62600.0,41.8646,41.9307,41.8051,41.9307,62600.0
2006-08-15 13:15:00,63.43,63.44,63.26,63.31,34200.0,41.9241,41.9307,41.8117,41.8448,34200.0
2006-08-15 13:20:00,63.31,63.44,63.29,63.4,24300.0,41.8448,41.9307,41.8315,41.9042,24300.0
2006-08-15 13:25:00,63.39,63.42,63.31,63.33,16000.0,41.8976,41.9175,41.8448,41.858,16000.0
2006-08-15 13:30:00,63.32,63.33,63.21,63.28,35300.0,41.8514,41.858,41.7787,41.8249,35300.0
2006-08-15 13:35:00,63.26,63.36,63.11,63.15,48200.0,41.8117,41.8778,41.7126,41.739,48200.0
2006-08-15 13:40:00,63.15,63.25,63.15,63.21,30000.0,41.739,41.8051,41.739,41.7787,30000.0
2006-08-15 13:45:00,63.21,63.22,63.08,63.11,36000.0,41.7787,41.7853,41.6927,41.7126,36000.0
2006-08-15 13:50:00,63.13,63.2,63.11,63.19,9200.0,41.7258,41.7721,41.7126,41.7654,9200.0
2006-08-15 13:55:00,63.19,63.21,63.15,63.18,29200.0,41.7654,41.7787,41.739,41.7588,29200.0
2006-08-15 14:00:00,63.18,63.22,63.14,63.18,48300.0,41.7588,41.7853,41.7324,41.7588,48300.0
2006-08-15 14:05:00,63.16,63.28,63.15,63.27,35900.0,41.7456,41.8249,41.739,41.8183,35900.0
2006-08-15 14:10:00,63.28,63.39,63.2,63.2,66600.0,41.8249,41.8976,41.7721,41.7721,66600.0
2006-08-15 14:15:00,63.2,63.3,63.17,63.2,48100.0,41.7721,41.8382,41.7522,41.7721,48100.0
2006-08-15 14:20:00,63.2,63.33,63.15,63.33,45900.0,41.7721,41.858,41.739,41.858,45900.0
2006-08-15 14:25:00,63.33,63.37,63.15,63.23,68500.0,41.858,41.8844,41.739,41.7919,68500.0
2006-08-15 14:30:00,63.24,63.27,63.14,63.17,56600.0,41.7985,41.8183,41.7324,41.7522,56600.0
2006-08-15 14:35:00,63.16,63.22,63.09,63.2,91600.0,41.7456,41.7853,41.6994,41.7721,91600.0
2006-08-15 14:40:00,63.18,63.25,63.17,63.19,87000.0,41.7588,41.8051,41.7522,41.7654,87000.0
2006-08-15 14:45:00,63.19,63.56,63.19,63.53,93700.0,41.7654,42.01,41.7654,41.9902,93700.0
2006-08-15 14:50:00,63.53,63.53,63.35,63.41,54100.0,41.9902,41.9902,41.8712,41.9109,54100.0
2006-08-15 14:55:00,63.4,63.53,63.4,63.5,50100.0,41.9042,41.9902,41.9042,41.9703,50100.0
2006-08-15 15:00:00,63.49,63.58,63.42,63.45,66100.0,41.9637,42.0232,41.9175,41.9373,66100.0
2006-08-15 15:05:00,63.45,63.49,63.4,63.41,33100.0,41.9373,41.9637,41.9042,41.9109,33100.0
2006-08-15 15:10:00,63.43,63.47,63.38,63.4,34100.0,41.9241,41.9505,41.891,41.9042,34100.0
2006-08-15 15:15:00,63.38,63.42,63.29,63.4,47900.0,41.891,41.9175,41.8315,41.9042,47900.0
2006-08-15 15:20:00,63.4,63.49,63.36,63.44,35300.0,41.9042,41.9637,41.8778,41.9307,35300.0
2006-08-15 15:25:00,63.43,63.47,63.39,63.44,35000.0,41.9241,41.9505,41.8976,41.9307,35000.0
2006-08-15 15:30:00,63.44,63.49,63.41,63.47,42800.0,41.9307,41.9637,41.9109,41.9505,42800.0
2006-08-15 15:35:00,63.46,63.66,63.44,63.63,83900.0,41.9439,42.0761,41.9307,42.0563,83900.0
2006-08-15 15:40:00,63.63,63.78,63.59,63.74,115600.0,42.0563,42.1554,42.0298,42.129,115600.0
2006-08-15 15:45:00,63.74,63.77,63.61,63.66,108100.0,42.129,42.1488,42.043,42.0761,108100.0
2006-08-15 15:50:00,63.67,63.67,63.46,63.52,136700.0,42.0827,42.0827,41.9439,41.9836,136700.0
2006-08-15 15:55:00,63.51,63.55,63.38,63.55,209400.0,41.977,42.0034,41.891,42.0034,209400.0
2006-08-16 09:30:00,63.5,63.51,63.1,63.16,115200.0,41.9703,41.977,41.706,41.7456,115200.0
2006-08-16 09:35:00,63.16,63.65,63.16,63.62,109700.0,41.7456,42.0695,41.7456,42.0497,109700.0
2006-08-16 09:40:00,63.63,63.96,63.5,63.87,120100.0,42.0563,42.2744,41.9703,42.2149,120100.0
2006-08-16 09:45:00,63.87,63.9,63.53,63.58,118900.0,42.2149,42.2347,41.9902,42.0232,118900.0
2006-08-16 09:50:00,63.58,64.3,63.58,64.23,135900.0,42.0232,42.4991,42.0232,42.4528,135900.0
2006-08-16 09:55:00,64.24,64.48,64.09,64.39,145900.0,42.4594,42.6181,42.3603,42.5586,145900.0
2006-08-16 10:00:00,64.41,64.48,64.29,64.44,98700.0,42.5718,42.6181,42.4925,42.5916,98700.0
2006-08-16 10:05:00,64.49,64.54,64.42,64.44,105800.0,42.6247,42.6577,42.5784,42.5916,105800.0
2006-08-16 10:10:00,64.45,64.45,64.35,64.44,92200.0,42.5982,42.5982,42.5322,42.5916,92200.0
2006-08-16 10:15:00,64.44,64.59,64.44,64.56,135900.0,42.5916,42.6908,42.5916,42.671,135900.0
2006-08-16 10:20:00,64.56,64.59,64.48,64.52,105000.0,42.671,42.6908,42.6181,42.6445,105000.0
2006-08-16 10:25:00,64.52,64.56,64.41,64.52,115300.0,42.6445,42.671,42.5718,42.6445,115300.0
2006-08-16 10:30:00,64.52,64.88,64.4,64.87,201900.0,42.6445,42.8825,42.5652,42.8758,201900.0
2006-08-16 10:35:00,64.89,64.96,64.56,64.65,172600.0,42.8891,42.9353,42.671,42.7304,172600.0
2006-08-16 10:40:00,64.64,64.67,64.34,64.34,213600.0,42.7238,42.7437,42.5255,42.5255,213600.0
2006-08-16 10:45:00,64.35,64.48,64.25,64.48,112300.0,42.5322,42.6181,42.4661,42.6181,112300.0
2006-08-16 10:50:00,64.48,64.54,64.43,64.48,91100.0,42.6181,42.6577,42.585,42.6181,91100.0
2006-08-16 10:55:00,64.48,64.51,64.37,64.39,69600.0,42.6181,42.6379,42.5454,42.5586,69600.0
2006-08-16 11:00:00,64.39,64.39,64.27,64.36,56500.0,42.5586,42.5586,42.4793,42.5388,56500.0
2006-08-16 11:05:00,64.33,64.48,64.27,64.29,100200.0,42.5189,42.6181,42.4793,42.4925,100200.0
2006-08-16 11:10:00,64.3,64.34,64.21,64.3,103800.0,42.4991,42.5255,42.4396,42.4991,103800.0
2006-08-16 11:15:00,64.29,64.5,64.25,64.43,98400.0,42.4925,42.6313,42.4661,42.585,98400.0
2006-08-16 11:20:00,64.42,64.45,64.2,64.25,54200.0,42.5784,42.5982,42.433,42.4661,54200.0
2006-08-16 11:25:00,64.27,64.28,64.15,64.19,48100.0,42.4793,42.4859,42.4,42.4264,48100.0
2006-08-16 11:30:00,64.18,64.3,64.18,64.18,32700.0,42.4198,42.4991,42.4198,42.4198,32700.0
2006-08-16 11:35:00,64.18,64.19,64.05,64.15,51000.0,42.4198,42.4264,42.3339,42.4,51000.0
2006-08-16 11:40:00,64.15,64.23,64.14,64.22,53100.0,42.4,42.4528,42.3934,42.4462,53100.0
2006-08-16 11:45:00,64.21,64.34,64.21,64.33,42900.0,42.4396,42.5255,42.4396,42.5189,42900.0
2006-08-16 11:50:00,64.33,64.42,64.32,64.34,43700.0,42.5189,42.5784,42.5123,42.5255,43700.0
2006-08-16 11:55:00,64.34,64.35,64.29,64.3,24700.0,42.5255,42.5322,42.4925,42.4991,24700.0
2006-08-16 12:00:00,64.31,64.32,64.16,64.16,25100.0,42.5057,42.5123,42.4066,42.4066,25100.0
2006-08-16 12:05:00,64.18,64.18,64.13,64.15,51800.0,42.4198,42.4198,42.3867,42.4,51800.0
2006-08-16 12:10:00,64.14,64.21,64.1,64.16,76900.0,42.3934,42.4396,42.3669,42.4066,76900.0
2006-08-16 12:15:00,64.14,64.21,64.03,64.07,42300.0,42.3934,42.4396,42.3206,42.3471,42300.0
2006-08-16 12:20:00,64.06,64.11,63.91,64.05,80500.0,42.3405,42.3735,42.2413,42.3339,80500.0
2006-08-16 12:25:00,64.06,64.06,63.89,63.89,55000.0,42.3405,42.3405,42.2281,42.2281,55000.0
2006-08-16 12:30:00,63.9,63.96,63.85,63.89,50700.0,42.2347,42.2744,42.2017,42.2281,50700.0
2006-08-16 12:35:00,63.9,63.9,63.77,63.78,57900.0,42.2347,42.2347,42.1488,42.1554,57900.0
2006-08-16 12:40:00,63.78,63.82,63.65,63.71,69700.0,42.1554,42.1818,42.0695,42.1091,69700.0
2006-08-16 12:45:00,63.71,63.71,63.46,63.47,78800.0,42.1091,42.1091,41.9439,41.9505,78800.0
2006-08-16 12:50:00,63.46,63.5,63.25,63.25,73600.0,41.9439,41.9703,41.8051,41.8051,73600.0
2006-08-16 12:55:00,63.25,63.49,63.25,63.36,82200.0,41.8051,41.9637,41.8051,41.8778,82200.0
2006-08-16 13:00:00,63.36,63.45,63.29,63.45,97500.0,41.8778,41.9373,41.8315,41.9373,97500.0
2006-08-16 13:05:00,63.43,63.49,63.41,63.47,81400.0,41.9241,41.9637,41.9109,41.9505,81400.0
2006-08-16 13:10:00,63.47,63.5,63.31,63.37,43400.0,41.9505,41.9703,41.8448,41.8844,43400.0
2006-08-16 13:15:00,63.4,63.4,63.08,63.08,37900.0,41.9042,41.9042,41.6927,41.6927,37900.0
2006-08-16 13:20:00,63.08,63.13,62.95,63.06,80900.0,41.6927,41.7258,41.6068,41.6795,80900.0
2006-08-16 13:25:00,63.05,63.39,62.95,63.31,75500.0,41.6729,41.8976,41.6068,41.8448,75500.0
2006-08-16 13:30:00,63.32,63.32,63.09,63.2,81800.0,41.8514,41.8514,41.6994,41.7721,81800.0
2006-08-16 13:35:00,63.2,63.27,63.11,63.19,53700.0,41.7721,41.8183,41.7126,41.7654,53700.0
2006-08-16 13:40:00,63.19,63.25,63.1,63.12,65400.0,41.7654,41.8051,41.706,41.7192,65400.0
2006-08-16 13:45:00,63.09,63.32,63.01,63.3,56000.0,41.6994,41.8514,41.6465,41.8382,56000.0
2006-08-16 13:50:00,63.31,63.38,63.21,63.35,49000.0,41.8448,41.891,41.7787,41.8712,49000.0
2006-08-16 13:55:00,63.35,63.51,63.32,63.41,61700.0,41.8712,41.977,41.8514,41.9109,61700.0
2006-08-16 14:00:00,63.42,63.59,63.4,63.42,41800.0,41.9175,42.0298,41.9042,41.9175,41800.0
2006-08-16 14:05:00,63.42,63.42,63.18,63.29,48000.0,41.9175,41.9175,41.7588,41.8315,48000.0
2006-08-16 14:10:00,63.28,63.29,63.14,63.26,54200.0,41.8249,41.8315,41.7324,41.8117,54200.0
2006-08-16 14:15:00,63.26,63.38,63.16,63.16,42700.0,41.8117,41.891,41.7456,41.7456,42700.0
2006-08-16 14:20:00,63.15,63.34,63.12,63.29,65400.0,41.739,41.8646,41.7192,41.8315,65400.0
2006-08-16 14:25:00,63.29,63.3,63.01,63.02,103400.0,41.8315,41.8382,41.6465,41.6531,103400.0
2006-08-16 14:30:00,63.02,63.02,62.83,62.83,134700.0,41.6531,41.6531,41.5275,41.5275,134700.0
2006-08-16 14:35:00,62.84,62.93,62.78,62.83,109100.0,41.5341,41.5936,41.4945,41.5275,109100.0
2006-08-16 14:40:00,62.81,62.97,62.81,62.89,58400.0,41.5143,41.62,41.5143,41.5672,58400.0
2006-08-16 14:45:00,62.89,63.0,62.82,62.83,82200.0,41.5672,41.6399,41.5209,41.5275,82200.0
2006-08-16 14:50:00,62.83,62.91,62.8,62.83,116500.0,41.5275,41.5804,41.5077,41.5275,116500.0
2006-08-16 14:55:00,62.83,63.11,62.8,62.98,189600.0,41.5275,41.7126,41.5077,41.6266,189600.0
2006-08-16 15:00:00,63.0,63.07,62.96,63.06,93600.0,41.6399,41.6861,41.6134,41.6795,93600.0
2006-08-16 15:05:00,63.06,63.21,63.02,63.2,70400.0,41.6795,41.7787,41.6531,41.7721,70400.0
2006-08-16 15:10:00,63.19,63.2,63.07,63.16,102300.0,41.7654,41.7721,41.6861,41.7456,102300.0
2006-08-16 15:15:00,63.16,63.5,63.06,63.44,80700.0,41.7456,41.9703,41.6795,41.9307,80700.0
2006-08-16 15:20:00,63.44,63.56,63.37,63.43,94200.0,41.9307,42.01,41.8844,41.9241,94200.0
2006-08-16 15:25:00,63.42,63.53,63.39,63.48,78900.0,41.9175,41.9902,41.8976,41.9571,78900.0
2006-08-16 15:30:00,63.47,63.72,63.47,63.69,127900.0,41.9505,42.1158,41.9505,42.0959,127900.0
2006-08-16 15:35:00,63.69,63.75,63.52,63.53,86000.0,42.0959,42.1356,41.9836,41.9902,86000.0
2006-08-16 15:40:00,63.54,63.64,63.53,63.6,95000.0,41.9968,42.0629,41.9902,42.0364,95000.0
2006-08-16 15:45:00,63.61,63.61,63.34,63.38,122300.0,42.043,42.043,41.8646,41.891,122300.0
2006-08-16 15:50:00,63.37,63.38,63.28,63.33,103500.0,41.8844,41.891,41.8249,41.858,103500.0
2006-08-16 15:55:00,63.32,63.43,63.23,63.42,150400.0,41.8514,41.9241,41.7919,41.9175,150400.0
2006-08-17 09:30:00,62.55,62.99,62.54,62.94,205300.0,41.3424,41.6333,41.3358,41.6002,205300.0
2006-08-17 09:35:00,62.93,63.09,62.8,62.88,174200.0,41.5936,41.6994,41.5077,41.5606,174200.0
2006-08-17 09:40:00,62.89,63.31,62.84,63.09,141300.0,41.5672,41.8448,41.5341,41.6994,141300.0
2006-08-17 09:45:00,63.09,63.18,62.75,62.91,141400.0,41.6994,41.7588,41.4746,41.5804,141400.0
2006-08-17 09:50:00,62.85,62.97,62.79,62.94,133400.0,41.5407,41.62,41.5011,41.6002,133400.0
2006-08-17 09:55:00,62.93,62.93,62.7,62.73,163700.0,41.5936,41.5936,41.4416,41.4614,163700.0
2006-08-17 10:00:00,62.73,62.82,62.61,62.77,186800.0,41.4614,41.5209,41.3821,41.4879,186800.0
2006-08-17 10:05:00,62.77,62.77,62.5,62.65,130100.0,41.4879,41.4879,41.3094,41.4085,130100.0
2006-08-17 10:10:00,62.66,62.73,62.6,62.67,124800.0,41.4151,41.4614,41.3755,41.4218,124800.0
2006-08-17 10:15:00,62.67,62.67,62.43,62.54,85400.0,41.4218,41.4218,41.2631,41.3358,85400.0
2006-08-17 10:20:00,62.54,62.75,62.5,62.62,88000.0,41.3358,41.4746,41.3094,41.3887,88000.0
2006-08-17 10:25:00,62.63,62.65,62.36,62.52,100500.0,41.3953,41.4085,41.2169,41.3226,100500.0
2006-08-17 10:30:00,62.52,62.52,62.18,62.35,199200.0,41.3226,41.3226,41.0979,41.2103,199200.0
2006-08-17 10:35:00,62.37,62.68,62.32,62.67,122800.0,41.2235,41.4284,41.1904,41.4218,122800.0
2006-08-17 10:40:00,62.67,62.69,62.52,62.58,90300.0,41.4218,41.435,41.3226,41.3623,90300.0
2006-08-17 10:45:00,62.59,62.62,62.45,62.53,79900.0,41.3689,41.3887,41.2763,41.3292,79900.0
2006-08-17 10:50:00,62.54,62.67,62.51,62.67,37500.0,41.3358,41.4218,41.316,41.4218,37500.0
2006-08-17 10:55:00,62.66,62.75,62.5,62.61,70800.0,41.4151,41.4746,41.3094,41.3821,70800.0
2006-08-17 11:00:00,62.62,62.64,62.45,62.47,54500.0,41.3887,41.4019,41.2763,41.2896,54500.0
2006-08-17 11:05:00,62.48,62.5,62.38,62.41,52000.0,41.2962,41.3094,41.2301,41.2499,52000.0
2006-08-17 11:10:00,62.42,62.58,62.42,62.55,38000.0,41.2565,41.3623,41.2565,41.3424,38000.0
2006-08-17 11:15:00,62.54,62.72,62.54,62.71,108500.0,41.3358,41.4548,41.3358,41.4482,108500.0
2006-08-17 11:20:00,62.71,62.79,62.5,62.51,82800.0,41.4482,41.5011,41.3094,41.316,82800.0
2006-08-17 11:25:00,62.49,62.51,62.36,62.48,59100.0,41.3028,41.316,41.2169,41.2962,59100.0
2006-08-17 11:30:00,62.48,62.58,62.47,62.51,63200.0,41.2962,41.3623,41.2896,41.316,63200.0
2006-08-17 11:35:00,62.49,62.54,62.46,62.53,35600.0,41.3028,41.3358,41.283,41.3292,35600.0
2006-08-17 11:40:00,62.53,62.62,62.49,62.57,43000.0,41.3292,41.3887,41.3028,41.3557,43000.0
2006-08-17 11:45:00,62.56,62.6,62.49,62.55,76900.0,41.3491,41.3755,41.3028,41.3424,76900.0
2006-08-17 11:50:00,62.56,62.62,62.5,62.6,56600.0,41.3491,41.3887,41.3094,41.3755,56600.0
2006-08-17 11:55:00,62.6,62.64,62.54,62.57,29900.0,41.3755,41.4019,41.3358,41.3557,29900.0
2006-08-17 12:00:00,62.56,62.6,62.48,62.53,54400.0,41.3491,41.3755,41.2962,41.3292,54400.0
2006-08-17 12:05:00,62.53,62.56,62.41,62.5,43900.0,41.3292,41.3491,41.2499,41.3094,43900.0
2006-08-17 12:10:00,62.52,62.6,62.35,62.41,61200.0,41.3226,41.3755,41.2103,41.2499,61200.0
2006-08-17 12:15:00,62.41,62.42,62.33,62.33,44900.0,41.2499,41.2565,41.197,41.197,44900.0
2006-08-17 12:20:00,62.35,62.48,62.35,62.36,72500.0,41.2103,41.2962,41.2103,41.2169,72500.0
2006-08-17 12:25:00,62.37,62.47,62.36,62.45,32400.0,41.2235,41.2896,41.2169,41.2763,32400.0
2006-08-17 12:30:00,62.44,62.45,62.33,62.35,24100.0,41.2697,41.2763,41.197,41.2103,24100.0
2006-08-17 12:35:00,62.35,62.35,62.29,62.3,26100.0,41.2103,41.2103,41.1706,41.1772,26100.0
2006-08-17 12:40:00,62.32,62.4,62.32,62.39,29500.0,41.1904,41.2433,41.1904,41.2367,29500.0
2006-08-17 12:45:00,62.38,62.43,62.37,62.41,30000.0,41.2301,41.2631,41.2235,41.2499,30000.0
2006-08-17 12:50:00,62.44,62.51,62.41,62.42,23500.0,41.2697,41.316,41.2499,41.2565,23500.0
2006-08-17 12:55:00,62.42,62.46,62.39,62.4,20000.0,41.2565,41.283,41.2367,41.2433,20000.0
2006-08-17 13:00:00,62.41,62.45,62.35,62.42,40900.0,41.2499,41.2763,41.2103,41.2565,40900.0
2006-08-17 13:05:00,62.43,62.47,62.41,62.43,22200.0,41.2631,41.2896,41.2499,41.2631,22200.0
2006-08-17 13:10:00,62.44,62.45,62.39,62.39,21400.0,41.2697,41.2763,41.2367,41.2367,21400.0
2006-08-17 13:15:00,62.39,62.56,62.39,62.56,27600.0,41.2367,41.3491,41.2367,41.3491,27600.0
2006-08-17 13:20:00,62.58,62.6,62.53,62.57,34500.0,41.3623,41.3755,41.3292,41.3557,34500.0
2006-08-17 13:25:00,62.57,62.64,62.46,62.47,25000.0,41.3557,41.4019,41.283,41.2896,25000.0
2006-08-17 13:30:00,62.47,62.51,62.36,62.41,30800.0,41.2896,41.316,41.2169,41.2499,30800.0
2006-08-17 13:35:00,62.38,62.5,62.38,62.46,15700.0,41.2301,41.3094,41.2301,41.283,15700.0
2006-08-17 13:40:00,62.46,62.46,62.29,62.3,56300.0,41.283,41.283,41.1706,41.1772,56300.0
2006-08-17 13:45:00,62.29,62.35,62.29,62.31,26500.0,41.1706,41.2103,41.1706,41.1838,26500.0
2006-08-17 13:50:00,62.3,62.33,62.18,62.2,69000.0,41.1772,41.197,41.0979,41.1111,69000.0
2006-08-17 13:55:00,62.19,62.25,62.07,62.11,106300.0,41.1045,41.1442,41.0252,41.0516,106300.0
2006-08-17 14:00:00,62.09,62.22,62.08,62.09,70700.0,41.0384,41.1243,41.0318,41.0384,70700.0
2006-08-17 14:05:00,62.08,62.13,62.05,62.05,69800.0,41.0318,41.0648,41.012,41.012,69800.0
2006-08-17 14:10:00,62.05,62.05,61.91,61.92,98000.0,41.012,41.012,40.9194,40.926,98000.0
2006-08-17 14:15:00,61.93,61.93,61.69,61.75,132100.0,40.9327,40.9327,40.774,40.8137,132100.0
2006-08-17 14:20:00,61.74,61.87,61.73,61.75,76500.0,40.8071,40.893,40.8005,40.8137,76500.0
2006-08-17 14:25:00,61.75,61.79,61.71,61.79,64000.0,40.8137,40.8401,40.7872,40.8401,64000.0
2006-08-17 14:30:00,61.79,61.79,61.69,61.71,53300.0,40.8401,40.8401,40.774,40.7872,53300.0
2006-08-17 14:35:00,61.72,61.96,61.72,61.95,73700.0,40.7939,40.9525,40.7939,40.9459,73700.0
2006-08-17 14:40:00,61.95,62.01,61.89,61.89,53100.0,40.9459,40.9855,40.9062,40.9062,53100.0
2006-08-17 14:45:00,61.89,61.94,61.84,61.85,57900.0,40.9062,40.9393,40.8732,40.8798,57900.0
2006-08-17 14:50:00,61.84,61.95,61.77,61.79,82100.0,40.8732,40.9459,40.8269,40.8401,82100.0
2006-08-17 14:55:00,61.8,61.82,61.68,61.75,73700.0,40.8467,40.8599,40.7674,40.8137,73700.0
2006-08-17 15:00:00,61.75,61.88,61.74,61.82,82700.0,40.8137,40.8996,40.8071,40.8599,82700.0
2006-08-17 15:05:00,61.82,61.94,61.8,61.93,78400.0,40.8599,40.9393,40.8467,40.9327,78400.0
2006-08-17 15:10:00,61.93,61.97,61.83,61.95,85600.0,40.9327,40.9591,40.8666,40.9459,85600.0
2006-08-17 15:15:00,61.95,61.95,61.81,61.85,51300.0,40.9459,40.9459,40.8533,40.8798,51300.0
2006-08-17 15:20:00,61.83,61.89,61.72,61.77,58400.0,40.8666,40.9062,40.7939,40.8269,58400.0
2006-08-17 15:25:00,61.76,61.88,61.75,61.78,65600.0,40.8203,40.8996,40.8137,40.8335,65600.0
2006-08-17 15:30:00,61.79,61.96,61.78,61.94,78200.0,40.8401,40.9525,40.8335,40.9393,78200.0
2006-08-17 15:35:00,61.93,62.21,61.92,62.16,128800.0,40.9327,41.1177,40.926,41.0847,128800.0
2006-08-17 15:40:00,62.17,62.35,62.16,62.24,123500.0,41.0913,41.2103,41.0847,41.1375,123500.0
2006-08-17 15:45:00,62.24,62.33,62.24,62.29,108100.0,41.1375,41.197,41.1375,41.1706,108100.0
2006-08-17 15:50:00,62.28,62.29,62.16,62.19,212100.0,41.164,41.1706,41.0847,41.1045,212100.0
2006-08-17 15:55:00,62.19,62.4,62.18,62.35,147700.0,41.1045,41.2433,41.0979,41.2103,147700.0
2006-08-18 09:30:00,62.4,63.08,62.4,63.03,575000.0,41.2433,41.6927,41.2433,41.6597,575000.0
2006-08-18 09:35:00,63.01,63.08,62.84,62.84,169200.0,41.6465,41.6927,41.5341,41.5341,169200.0
2006-08-18 09:40:00,62.84,62.94,62.7,62.81,90600.0,41.5341,41.6002,41.4416,41.5143,90600.0
2006-08-18 09:45:00,62.88,62.98,62.78,62.98,91300.0,41.5606,41.6266,41.4945,41.6266,91300.0
2006-08-18 09:50:00,62.98,63.01,62.88,62.9,113000.0,41.6266,41.6465,41.5606,41.5738,113000.0
2006-08-18 09:55:00,62.89,63.03,62.7,62.79,131100.0,41.5672,41.6597,41.4416,41.5011,131100.0
2006-08-18 10:00:00,62.79,62.84,62.65,62.72,62100.0,41.5011,41.5341,41.4085,41.4548,62100.0
2006-08-18 10:05:00,62.63,62.69,62.51,62.58,68700.0,41.3953,41.435,41.316,41.3623,68700.0
2006-08-18 10:10:00,62.63,62.75,62.45,62.47,109200.0,41.3953,41.4746,41.2763,41.2896,109200.0
2006-08-18 10:15:00,62.45,62.5,62.15,62.15,127200.0,41.2763,41.3094,41.0781,41.0781,127200.0
2006-08-18 10:20:00,62.16,62.45,62.0,62.45,96200.0,41.0847,41.2763,40.9789,41.2763,96200.0
2006-08-18 10:25:00,62.41,62.7,62.41,62.59,95600.0,41.2499,41.4416,41.2499,41.3689,95600.0
2006-08-18 10:30:00,62.61,62.66,62.49,62.5,98900.0,41.3821,41.4151,41.3028,41.3094,98900.0
2006-08-18 10:35:00,62.5,62.51,62.39,62.5,118300.0,41.3094,41.316,41.2367,41.3094,118300.0
2006-08-18 10:40:00,62.5,62.75,62.5,62.71,230500.0,41.3094,41.4746,41.3094,41.4482,230500.0
2006-08-18 10:45:00,62.74,62.87,62.7,62.85,144700.0,41.468,41.5539,41.4416,41.5407,144700.0
2006-08-18 10:50:00,62.83,62.85,62.77,62.79,84000.0,41.5275,41.5407,41.4879,41.5011,84000.0
2006-08-18 10:55:00,62.8,62.89,62.68,62.69,110400.0,41.5077,41.5672,41.4284,41.435,110400.0
2006-08-18 11:00:00,62.68,63.09,62.67,63.04,127400.0,41.4284,41.6994,41.4218,41.6663,127400.0
2006-08-18 11:05:00,63.04,63.04,62.86,62.99,74600.0,41.6663,41.6663,41.5473,41.6333,74600.0
2006-08-18 11:10:00,62.97,63.0,62.83,62.87,55000.0,41.62,41.6399,41.5275,41.5539,55000.0
2006-08-18 11:15:00,62.87,62.87,62.76,62.8,43500.0,41.5539,41.5539,41.4812,41.5077,43500.0
2006-08-18 11:20:00,62.8,62.93,62.77,62.9,87500.0,41.5077,41.5936,41.4879,41.5738,87500.0
2006-08-18 11:25:00,62.9,63.01,62.85,63.0,65100.0,41.5738,41.6465,41.5407,41.6399,65100.0
2006-08-18 11:30:00,63.0,63.01,62.93,63.01,81700.0,41.6399,41.6465,41.5936,41.6465,81700.0
2006-08-18 11:35:00,63.01,63.18,63.0,63.16,112600.0,41.6465,41.7588,41.6399,41.7456,112600.0
2006-08-18 11:40:00,63.16,63.18,63.05,63.08,104900.0,41.7456,41.7588,41.6729,41.6927,104900.0
2006-08-18 11:45:00,63.08,63.15,63.04,63.15,60100.0,41.6927,41.739,41.6663,41.739,60100.0
2006-08-18 11:50:00,63.14,63.25,63.14,63.19,65500.0,41.7324,41.8051,41.7324,41.7654,65500.0
2006-08-18 11:55:00,63.2,63.31,63.19,63.28,88000.0,41.7721,41.8448,41.7654,41.8249,88000.0
2006-08-18 12:00:00,63.26,63.34,63.24,63.29,65100.0,41.8117,41.8646,41.7985,41.8315,65100.0
2006-08-18 12:05:00,63.29,63.38,63.2,63.24,87300.0,41.8315,41.891,41.7721,41.7985,87300.0
2006-08-18 12:10:00,63.23,63.3,63.22,63.22,48300.0,41.7919,41.8382,41.7853,41.7853,48300.0
2006-08-18 12:15:00,63.22,63.31,63.18,63.21,36000.0,41.7853,41.8448,41.7588,41.7787,36000.0
2006-08-18 12:20:00,63.21,63.3,63.19,63.3,42300.0,41.7787,41.8382,41.7654,41.8382,42300.0
2006-08-18 12:25:00,63.29,63.43,63.27,63.41,51700.0,41.8315,41.9241,41.8183,41.9109,51700.0
2006-08-18 12:30:00,63.4,63.4,63.33,63.38,49400.0,41.9042,41.9042,41.858,41.891,49400.0
2006-08-18 12:35:00,63.38,63.49,63.37,63.49,64700.0,41.891,41.9637,41.8844,41.9637,64700.0
2006-08-18 12:40:00,63.49,63.52,63.46,63.52,55700.0,41.9637,41.9836,41.9439,41.9836,55700.0
2006-08-18 12:45:00,63.51,63.67,63.51,63.67,68400.0,41.977,42.0827,41.977,42.0827,68400.0
2006-08-18 12:50:00,63.65,63.73,63.65,63.73,58200.0,42.0695,42.1224,42.0695,42.1224,58200.0
2006-08-18 12:55:00,63.71,63.86,63.71,63.85,72200.0,42.1091,42.2083,42.1091,42.2017,72200.0
2006-08-18 13:00:00,63.85,63.91,63.7,63.71,102500.0,42.2017,42.2413,42.1025,42.1091,102500.0
2006-08-18 13:05:00,63.71,63.86,63.71,63.81,78500.0,42.1091,42.2083,42.1091,42.1752,78500.0
2006-08-18 13:10:00,63.81,63.87,63.71,63.84,47300.0,42.1752,42.2149,42.1091,42.1951,47300.0
2006-08-18 13:15:00,63.83,63.85,63.8,63.84,42900.0,42.1885,42.2017,42.1686,42.1951,42900.0
2006-08-18 13:20:00,63.86,63.98,63.85,63.94,75000.0,42.2083,42.2876,42.2017,42.2612,75000.0
2006-08-18 13:25:00,63.96,63.96,63.72,63.82,44800.0,42.2744,42.2744,42.1158,42.1818,44800.0
2006-08-18 13:30:00,63.82,63.89,63.74,63.75,47500.0,42.1818,42.2281,42.129,42.1356,47500.0
2006-08-18 13:35:00,63.74,63.75,63.7,63.73,37900.0,42.129,42.1356,42.1025,42.1224,37900.0
2006-08-18 13:40:00,63.73,63.76,63.59,63.67,69400.0,42.1224,42.1422,42.0298,42.0827,69400.0
2006-08-18 13:45:00,63.68,63.79,63.66,63.69,75900.0,42.0893,42.162,42.0761,42.0959,75900.0
2006-08-18 13:50:00,63.69,63.7,63.61,63.65,45300.0,42.0959,42.1025,42.043,42.0695,45300.0
2006-08-18 13:55:00,63.67,63.67,63.44,63.45,34500.0,42.0827,42.0827,41.9307,41.9373,34500.0
2006-08-18 14:00:00,63.44,63.45,63.34,63.38,51200.0,41.9307,41.9373,41.8646,41.891,51200.0
2006-08-18 14:05:00,63.37,63.5,63.37,63.4,43400.0,41.8844,41.9703,41.8844,41.9042,43400.0
2006-08-18 14:10:00,63.41,63.54,63.4,63.54,43900.0,41.9109,41.9968,41.9042,41.9968,43900.0
2006-08-18 14:15:00,63.54,63.65,63.53,63.57,72900.0,41.9968,42.0695,41.9902,42.0166,72900.0
2006-08-18 14:20:00,63.57,63.67,63.53,63.61,70800.0,42.0166,42.0827,41.9902,42.043,70800.0
2006-08-18 14:25:00,63.62,63.65,63.56,63.65,53500.0,42.0497,42.0695,42.01,42.0695,53500.0
2006-08-18 14:30:00,63.64,63.75,63.6,63.68,72300.0,42.0629,42.1356,42.0364,42.0893,72300.0
2006-08-18 14:35:00,63.7,63.71,63.5,63.54,45000.0,42.1025,42.1091,41.9703,41.9968,45000.0
2006-08-18 14:40:00,63.54,63.54,63.43,63.45,55300.0,41.9968,41.9968,41.9241,41.9373,55300.0
2006-08-18 14:45:00,63.45,63.47,63.36,63.41,34300.0,41.9373,41.9505,41.8778,41.9109,34300.0
2006-08-18 14:50:00,63.38,63.47,63.37,63.44,26800.0,41.891,41.9505,41.8844,41.9307,26800.0
2006-08-18 14:55:00,63.43,63.47,63.37,63.39,26100.0,41.9241,41.9505,41.8844,41.8976,26100.0
2006-08-18 15:00:00,63.4,63.44,63.23,63.25,40000.0,41.9042,41.9307,41.7919,41.8051,40000.0
2006-08-18 15:05:00,63.24,63.36,63.24,63.33,39000.0,41.7985,41.8778,41.7985,41.858,39000.0
2006-08-18 15:10:00,63.33,63.43,63.33,63.36,27600.0,41.858,41.9241,41.858,41.8778,27600.0
2006-08-18 15:15:00,63.36,63.41,63.3,63.3,40500.0,41.8778,41.9109,41.8382,41.8382,40500.0
2006-08-18 15:20:00,63.29,63.46,63.29,63.45,66300.0,41.8315,41.9439,41.8315,41.9373,66300.0
2006-08-18 15:25:00,63.46,63.59,63.45,63.59,85000.0,41.9439,42.0298,41.9373,42.0298,85000.0
2006-08-18 15:30:00,63.6,63.63,63.52,63.53,101500.0,42.0364,42.0563,41.9836,41.9902,101500.0
2006-08-18 15:35:00,63.54,63.74,63.53,63.67,113200.0,41.9968,42.129,41.9902,42.0827,113200.0
2006-08-18 15:40:00,63.67,63.79,63.67,63.78,117600.0,42.0827,42.162,42.0827,42.1554,117600.0
2006-08-18 15:45:00,63.79,63.84,63.76,63.84,89300.0,42.162,42.1951,42.1422,42.1951,89300.0
2006-08-18 15:50:00,63.85,64.03,63.85,64.0,195600.0,42.2017,42.3206,42.2017,42.3008,195600.0
2006-08-18 15:55:00,64.0,64.01,63.97,64.0,178600.0,42.3008,42.3074,42.281,42.3008,178600.0
2006-08-21 09:30:00,64.5,64.72,64.41,64.7,129600.0,42.6313,42.7767,42.5718,42.7635,129600.0
2006-08-21 09:35:00,64.69,64.82,64.54,64.61,130600.0,42.7569,42.8428,42.6577,42.704,130600.0
2006-08-21 09:40:00,64.61,64.82,64.59,64.79,185700.0,42.704,42.8428,42.6908,42.823,185700.0
2006-08-21 09:45:00,64.78,64.8,64.7,64.77,104800.0,42.8164,42.8296,42.7635,42.8098,104800.0
2006-08-21 09:50:00,64.78,64.96,64.77,64.87,109300.0,42.8164,42.9353,42.8098,42.8758,109300.0
2006-08-21 09:55:00,64.86,65.1,64.79,64.82,108700.0,42.8692,43.0279,42.823,42.8428,108700.0
2006-08-21 10:00:00,64.82,64.89,64.66,64.77,60700.0,42.8428,42.8891,42.737,42.8098,60700.0
2006-08-21 10:05:00,64.76,64.93,64.75,64.91,108100.0,42.8031,42.9155,42.7965,42.9023,108100.0
2006-08-21 10:10:00,64.9,64.92,64.74,64.91,123200.0,42.8957,42.9089,42.7899,42.9023,123200.0
2006-08-21 10:15:00,64.91,64.99,64.82,64.87,81700.0,42.9023,42.9552,42.8428,42.8758,81700.0
2006-08-21 10:20:00,64.87,64.9,64.77,64.78,141400.0,42.8758,42.8957,42.8098,42.8164,141400.0
2006-08-21 10:25:00,64.78,64.78,64.61,64.67,109600.0,42.8164,42.8164,42.704,42.7437,109600.0
2006-08-21 10:30:00,64.67,64.85,64.63,64.85,77700.0,42.7437,42.8626,42.7172,42.8626,77700.0
2006-08-21 10:35:00,64.85,64.89,64.66,64.75,53300.0,42.8626,42.8891,42.737,42.7965,53300.0
2006-08-21 10:40:00,64.75,64.88,64.75,64.79,60400.0,42.7965,42.8825,42.7965,42.823,60400.0
2006-08-21 10:45:00,64.8,64.84,64.75,64.81,37800.0,42.8296,42.856,42.7965,42.8362,37800.0
2006-08-21 10:50:00,64.8,64.9,64.76,64.78,74300.0,42.8296,42.8957,42.8031,42.8164,74300.0
2006-08-21 10:55:00,64.79,64.8,64.72,64.78,62700.0,42.823,42.8296,42.7767,42.8164,62700.0
2006-08-21 11:00:00,64.78,64.79,64.66,64.69,58900.0,42.8164,42.823,42.737,42.7569,58900.0
2006-08-21 11:05:00,64.69,64.73,64.61,64.71,128900.0,42.7569,42.7833,42.704,42.7701,128900.0
2006-08-21 11:10:00,64.7,64.71,64.6,64.62,75700.0,42.7635,42.7701,42.6974,42.7106,75700.0
2006-08-21 11:15:00,64.62,64.72,64.6,64.67,48100.0,42.7106,42.7767,42.6974,42.7437,48100.0
2006-08-21 11:20:00,64.66,64.69,64.63,64.66,43300.0,42.737,42.7569,42.7172,42.737,43300.0
2006-08-21 11:25:00,64.66,64.74,64.64,64.72,48800.0,42.737,42.7899,42.7238,42.7767,48800.0
2006-08-21 11:30:00,64.74,64.84,64.73,64.78,78500.0,42.7899,42.856,42.7833,42.8164,78500.0
2006-08-21 11:35:00,64.78,64.79,64.63,64.66,56800.0,42.8164,42.823,42.7172,42.737,56800.0
2006-08-21 11:40:00,64.67,64.74,64.59,64.65,56700.0,42.7437,42.7899,42.6908,42.7304,56700.0
2006-08-21 11:45:00,64.65,64.7,64.61,64.64,69900.0,42.7304,42.7635,42.704,42.7238,69900.0
2006-08-21 11:50:00,64.64,64.7,64.61,64.67,48200.0,42.7238,42.7635,42.704,42.7437,48200.0
2006-08-21 11:55:00,64.68,64.7,64.61,64.65,66600.0,42.7503,42.7635,42.704,42.7304,66600.0
2006-08-21 12:00:00,64.64,64.68,64.62,64.68,37000.0,42.7238,42.7503,42.7106,42.7503,37000.0
2006-08-21 12:05:00,64.66,64.75,64.62,64.75,40600.0,42.737,42.7965,42.7106,42.7965,40600.0
2006-08-21 12:10:00,64.73,64.8,64.66,64.7,29900.0,42.7833,42.8296,42.737,42.7635,29900.0
2006-08-21 12:15:00,64.7,64.7,64.58,64.63,30100.0,42.7635,42.7635,42.6842,42.7172,30100.0
2006-08-21 12:20:00,64.64,64.68,64.57,64.61,25800.0,42.7238,42.7503,42.6776,42.704,25800.0
2006-08-21 12:25:00,64.61,64.64,64.58,64.61,27800.0,42.704,42.7238,42.6842,42.704,27800.0
2006-08-21 12:30:00,64.61,64.68,64.58,64.67,29400.0,42.704,42.7503,42.6842,42.7437,29400.0
2006-08-21 12:35:00,64.67,64.7,64.59,64.6,18800.0,42.7437,42.7635,42.6908,42.6974,18800.0
2006-08-21 12:40:00,64.63,64.69,64.61,64.66,21900.0,42.7172,42.7569,42.704,42.737,21900.0
2006-08-21 12:45:00,64.66,64.69,64.65,64.65,24800.0,42.737,42.7569,42.7304,42.7304,24800.0
2006-08-21 12:50:00,64.65,64.74,64.65,64.72,61200.0,42.7304,42.7899,42.7304,42.7767,61200.0
2006-08-21 12:55:00,64.71,64.79,64.71,64.79,58300.0,42.7701,42.823,42.7701,42.823,58300.0
2006-08-21 13:00:00,64.79,64.89,64.79,64.88,58300.0,42.823,42.8891,42.823,42.8825,58300.0
2006-08-21 13:05:00,64.89,65.01,64.89,64.94,95300.0,42.8891,42.9684,42.8891,42.9221,95300.0
2006-08-21 13:10:00,64.95,64.99,64.88,64.88,46800.0,42.9287,42.9552,42.8825,42.8825,46800.0
2006-08-21 13:15:00,64.88,64.88,64.7,64.74,41900.0,42.8825,42.8825,42.7635,42.7899,41900.0
2006-08-21 13:20:00,64.73,64.77,64.65,64.66,36400.0,42.7833,42.8098,42.7304,42.737,36400.0
2006-08-21 13:25:00,64.65,64.74,64.65,64.68,37400.0,42.7304,42.7899,42.7304,42.7503,37400.0
2006-08-21 13:30:00,64.69,64.73,64.65,64.71,31300.0,42.7569,42.7833,42.7304,42.7701,31300.0
2006-08-21 13:35:00,64.71,64.76,64.68,64.71,26000.0,42.7701,42.8031,42.7503,42.7701,26000.0
2006-08-21 13:40:00,64.7,64.74,64.67,64.68,26100.0,42.7635,42.7899,42.7437,42.7503,26100.0
2006-08-21 13:45:00,64.67,64.74,64.67,64.7,28300.0,42.7437,42.7899,42.7437,42.7635,28300.0
2006-08-21 13:50:00,64.7,64.74,64.68,64.71,18400.0,42.7635,42.7899,42.7503,42.7701,18400.0
2006-08-21 13:55:00,64.7,64.84,64.69,64.8,33700.0,42.7635,42.856,42.7569,42.8296,33700.0
2006-08-21 14:00:00,64.8,64.87,64.78,64.85,36400.0,42.8296,42.8758,42.8164,42.8626,36400.0
2006-08-21 14:05:00,64.85,64.86,64.75,64.79,45700.0,42.8626,42.8692,42.7965,42.823,45700.0
2006-08-21 14:10:00,64.79,64.8,64.67,64.71,49000.0,42.823,42.8296,42.7437,42.7701,49000.0
2006-08-21 14:15:00,64.71,64.72,64.62,64.68,46600.0,42.7701,42.7767,42.7106,42.7503,46600.0
2006-08-21 14:20:00,64.67,64.73,64.65,64.73,33800.0,42.7437,42.7833,42.7304,42.7833,33800.0
2006-08-21 14:25:00,64.74,64.78,64.67,64.71,39600.0,42.7899,42.8164,42.7437,42.7701,39600.0
2006-08-21 14:30:00,64.71,64.73,64.67,64.68,43900.0,42.7701,42.7833,42.7437,42.7503,43900.0
2006-08-21 14:35:00,64.68,64.74,64.68,64.72,35000.0,42.7503,42.7899,42.7503,42.7767,35000.0
2006-08-21 14:40:00,64.72,64.73,64.64,64.65,37900.0,42.7767,42.7833,42.7238,42.7304,37900.0
2006-08-21 14:45:00,64.66,64.75,64.65,64.73,41900.0,42.737,42.7965,42.7304,42.7833,41900.0
2006-08-21 14:50:00,64.73,64.73,64.65,64.65,18900.0,42.7833,42.7833,42.7304,42.7304,18900.0
2006-08-21 14:55:00,64.66,64.79,64.63,64.75,29700.0,42.737,42.823,42.7172,42.7965,29700.0
2006-08-21 15:00:00,64.78,64.81,64.76,64.79,39300.0,42.8164,42.8362,42.8031,42.823,39300.0
2006-08-21 15:05:00,64.79,64.84,64.75,64.81,66900.0,42.823,42.856,42.7965,42.8362,66900.0
2006-08-21 15:10:00,64.81,64.81,64.78,64.81,29200.0,42.8362,42.8362,42.8164,42.8362,29200.0
2006-08-21 15:15:00,64.79,64.8,64.68,64.76,36900.0,42.823,42.8296,42.7503,42.8031,36900.0
2006-08-21 15:20:00,64.76,64.81,64.73,64.76,34400.0,42.8031,42.8362,42.7833,42.8031,34400.0
2006-08-21 15:25:00,64.76,64.78,64.7,64.71,39400.0,42.8031,42.8164,42.7635,42.7701,39400.0
2006-08-21 15:30:00,64.71,64.77,64.7,64.76,29100.0,42.7701,42.8098,42.7635,42.8031,29100.0
2006-08-21 15:35:00,64.76,64.89,64.76,64.87,53300.0,42.8031,42.8891,42.8031,42.8758,53300.0
2006-08-21 15:40:00,64.86,64.88,64.82,64.88,49000.0,42.8692,42.8825,42.8428,42.8825,49000.0
2006-08-21 15:45:00,64.87,64.94,64.85,64.94,95900.0,42.8758,42.9221,42.8626,42.9221,95900.0
2006-08-21 15:50:00,64.93,65.04,64.93,65.01,125300.0,42.9155,42.9882,42.9155,42.9684,125300.0
2006-08-21 15:55:00,65.0,65.03,64.94,65.01,214800.0,42.9618,42.9816,42.9221,42.9684,214800.0
2006-08-22 09:30:00,65.5,65.5,65.1,65.39,221600.0,43.2922,43.2922,43.0279,43.2195,221600.0
2006-08-22 09:35:00,65.39,65.65,65.37,65.61,138500.0,43.2195,43.3914,43.2063,43.3649,138500.0
2006-08-22 09:40:00,65.6,65.75,65.53,65.61,163200.0,43.3583,43.4575,43.3121,43.3649,163200.0
2006-08-22 09:45:00,65.62,65.71,65.36,65.45,159900.0,43.3716,43.431,43.1997,43.2592,159900.0
2006-08-22 09:50:00,65.45,65.51,65.26,65.4,364300.0,43.2592,43.2989,43.1336,43.2261,364300.0
2006-08-22 09:55:00,65.4,65.68,65.4,65.66,126800.0,43.2261,43.4112,43.2261,43.398,126800.0
2006-08-22 10:00:00,65.68,65.68,65.45,65.5,108500.0,43.4112,43.4112,43.2592,43.2922,108500.0
2006-08-22 10:05:00,65.51,65.53,65.45,65.48,90600.0,43.2989,43.3121,43.2592,43.279,90600.0
2006-08-22 10:10:00,65.47,65.73,65.47,65.65,140400.0,43.2724,43.4443,43.2724,43.3914,140400.0
2006-08-22 10:15:00,65.67,65.69,65.51,65.61,98100.0,43.4046,43.4178,43.2989,43.3649,98100.0
2006-08-22 10:20:00,65.62,65.71,65.57,65.66,79800.0,43.3716,43.431,43.3385,43.398,79800.0
2006-08-22 10:25:00,65.65,65.76,65.64,65.74,77400.0,43.3914,43.4641,43.3848,43.4509,77400.0
2006-08-22 10:30:00,65.71,65.79,65.67,65.73,99900.0,43.431,43.4839,43.4046,43.4443,99900.0
2006-08-22 10:35:00,65.72,65.79,65.66,65.7,96400.0,43.4377,43.4839,43.398,43.4244,96400.0
2006-08-22 10:40:00,65.7,65.7,65.49,65.49,207200.0,43.4244,43.4244,43.2856,43.2856,207200.0
2006-08-22 10:45:00,65.46,65.55,65.39,65.51,183300.0,43.2658,43.3253,43.2195,43.2989,183300.0
2006-08-22 10:50:00,65.5,65.53,65.43,65.52,77200.0,43.2922,43.3121,43.246,43.3055,77200.0
2006-08-22 10:55:00,65.51,65.56,65.47,65.49,47000.0,43.2989,43.3319,43.2724,43.2856,47000.0
2006-08-22 11:00:00,65.49,65.53,65.49,65.52,50500.0,43.2856,43.3121,43.2856,43.3055,50500.0
2006-08-22 11:05:00,65.51,65.6,65.48,65.57,77400.0,43.2989,43.3583,43.279,43.3385,77400.0
2006-08-22 11:10:00,65.56,65.63,65.56,65.6,84200.0,43.3319,43.3782,43.3319,43.3583,84200.0
2006-08-22 11:15:00,65.6,65.65,65.6,65.62,46200.0,43.3583,43.3914,43.3583,43.3716,46200.0
2006-08-22 11:20:00,65.61,65.7,65.61,65.65,74900.0,43.3649,43.4244,43.3649,43.3914,74900.0
2006-08-22 11:25:00,65.65,65.74,65.65,65.68,56000.0,43.3914,43.4509,43.3914,43.4112,56000.0
2006-08-22 11:30:00,65.68,65.72,65.56,65.57,50300.0,43.4112,43.4377,43.3319,43.3385,50300.0
2006-08-22 11:35:00,65.57,65.61,65.55,65.55,48400.0,43.3385,43.3649,43.3253,43.3253,48400.0
2006-08-22 11:40:00,65.55,65.56,65.48,65.53,51300.0,43.3253,43.3319,43.279,43.3121,51300.0
2006-08-22 11:45:00,65.53,65.59,65.5,65.57,32700.0,43.3121,43.3517,43.2922,43.3385,32700.0
2006-08-22 11:50:00,65.57,65.57,65.53,65.55,28800.0,43.3385,43.3385,43.3121,43.3253,28800.0
2006-08-22 11:55:00,65.55,65.56,65.52,65.52,26500.0,43.3253,43.3319,43.3055,43.3055,26500.0
2006-08-22 12:00:00,65.53,65.55,65.5,65.52,42700.0,43.3121,43.3253,43.2922,43.3055,42700.0
2006-08-22 12:05:00,65.52,65.54,65.51,65.53,32600.0,43.3055,43.3187,43.2989,43.3121,32600.0
2006-08-22 12:10:00,65.53,65.57,65.51,65.56,88800.0,43.3121,43.3385,43.2989,43.3319,88800.0
2006-08-22 12:15:00,65.57,65.58,65.53,65.53,19400.0,43.3385,43.3451,43.3121,43.3121,19400.0
2006-08-22 12:20:00,65.53,65.57,65.53,65.56,31200.0,43.3121,43.3385,43.3121,43.3319,31200.0
2006-08-22 12:25:00,65.56,65.56,65.52,65.54,18400.0,43.3319,43.3319,43.3055,43.3187,18400.0
2006-08-22 12:30:00,65.54,65.57,65.52,65.56,30900.0,43.3187,43.3385,43.3055,43.3319,30900.0
2006-08-22 12:35:00,65.56,65.6,65.54,65.6,62900.0,43.3319,43.3583,43.3187,43.3583,62900.0
2006-08-22 12:40:00,65.59,65.7,65.58,65.65,28400.0,43.3517,43.4244,43.3451,43.3914,28400.0
2006-08-22 12:45:00,65.66,65.76,65.64,65.75,82200.0,43.398,43.4641,43.3848,43.4575,82200.0
2006-08-22 12:50:00,65.75,65.76,65.7,65.7,18200.0,43.4575,43.4641,43.4244,43.4244,18200.0
2006-08-22 12:55:00,65.73,65.75,65.69,65.75,20100.0,43.4443,43.4575,43.4178,43.4575,20100.0
2006-08-22 13:00:00,65.75,65.75,65.6,65.65,49900.0,43.4575,43.4575,43.3583,43.3914,49900.0
2006-08-22 13:05:00,65.65,65.65,65.59,65.6,59100.0,43.3914,43.3914,43.3517,43.3583,59100.0
2006-08-22 13:10:00,65.61,65.76,65.61,65.74,42600.0,43.3649,43.4641,43.3649,43.4509,42600.0
2006-08-22 13:15:00,65.74,65.75,65.64,65.65,21900.0,43.4509,43.4575,43.3848,43.3914,21900.0
2006-08-22 13:20:00,65.65,65.66,65.53,65.62,64100.0,43.3914,43.398,43.3121,43.3716,64100.0
2006-08-22 13:25:00,65.61,65.65,65.53,65.57,24000.0,43.3649,43.3914,43.3121,43.3385,24000.0
2006-08-22 13:30:00,65.57,65.68,65.53,65.67,99100.0,43.3385,43.4112,43.3121,43.4046,99100.0
2006-08-22 13:35:00,65.66,65.67,65.57,65.62,38000.0,43.398,43.4046,43.3385,43.3716,38000.0
2006-08-22 13:40:00,65.6,65.62,65.53,65.53,43600.0,43.3583,43.3716,43.3121,43.3121,43600.0
2006-08-22 13:45:00,65.53,65.55,65.49,65.54,58700.0,43.3121,43.3253,43.2856,43.3187,58700.0
2006-08-22 13:50:00,65.54,65.59,65.52,65.59,39700.0,43.3187,43.3517,43.3055,43.3517,39700.0
2006-08-22 13:55:00,65.59,65.68,65.54,65.56,38900.0,43.3517,43.4112,43.3187,43.3319,38900.0
2006-08-22 14:00:00,65.56,65.59,65.48,65.55,72600.0,43.3319,43.3517,43.279,43.3253,72600.0
2006-08-22 14:05:00,65.54,65.56,65.44,65.44,93900.0,43.3187,43.3319,43.2526,43.2526,93900.0
2006-08-22 14:10:00,65.45,65.51,65.41,65.46,79100.0,43.2592,43.2989,43.2328,43.2658,79100.0
2006-08-22 14:15:00,65.45,65.51,65.41,65.48,72900.0,43.2592,43.2989,43.2328,43.279,72900.0
2006-08-22 14:20:00,65.47,65.54,65.42,65.44,47600.0,43.2724,43.3187,43.2394,43.2526,47600.0
2006-08-22 14:25:00,65.44,65.48,65.44,65.47,61200.0,43.2526,43.279,43.2526,43.2724,61200.0
2006-08-22 14:30:00,65.46,65.52,65.45,65.47,69400.0,43.2658,43.3055,43.2592,43.2724,69400.0
2006-08-22 14:35:00,65.47,65.53,65.45,65.49,67300.0,43.2724,43.3121,43.2592,43.2856,67300.0
2006-08-22 14:40:00,65.48,65.55,65.46,65.48,69000.0,43.279,43.3253,43.2658,43.279,69000.0
2006-08-22 14:45:00,65.49,65.49,65.44,65.48,44300.0,43.2856,43.2856,43.2526,43.279,44300.0
2006-08-22 14:50:00,65.49,65.49,65.43,65.45,58200.0,43.2856,43.2856,43.246,43.2592,58200.0
2006-08-22 14:55:00,65.45,65.51,65.44,65.5,43200.0,43.2592,43.2989,43.2526,43.2922,43200.0
2006-08-22 15:00:00,65.51,65.59,65.5,65.52,67100.0,43.2989,43.3517,43.2922,43.3055,67100.0
2006-08-22 15:05:00,65.52,65.58,65.5,65.56,33300.0,43.3055,43.3451,43.2922,43.3319,33300.0
2006-08-22 15:10:00,65.56,65.59,65.54,65.54,71700.0,43.3319,43.3517,43.3187,43.3187,71700.0
2006-08-22 15:15:00,65.55,65.63,65.55,65.61,47800.0,43.3253,43.3782,43.3253,43.3649,47800.0
2006-08-22 15:20:00,65.61,65.62,65.5,65.6,69200.0,43.3649,43.3716,43.2922,43.3583,69200.0
2006-08-22 15:25:00,65.59,65.66,65.57,65.58,72400.0,43.3517,43.398,43.3385,43.3451,72400.0
2006-08-22 15:30:00,65.57,65.7,65.57,65.69,48200.0,43.3385,43.4244,43.3385,43.4178,48200.0
2006-08-22 15:35:00,65.7,65.7,65.6,65.62,89000.0,43.4244,43.4244,43.3583,43.3716,89000.0
2006-08-22 15:40:00,65.62,65.71,65.61,65.65,70900.0,43.3716,43.431,43.3649,43.3914,70900.0
2006-08-22 15:45:00,65.64,65.76,65.64,65.75,101400.0,43.3848,43.4641,43.3848,43.4575,101400.0
2006-08-22 15:50:00,65.75,65.84,65.74,65.81,150100.0,43.4575,43.517,43.4509,43.4971,150100.0
2006-08-22 15:55:00,65.8,65.81,65.62,65.65,241900.0,43.4905,43.4971,43.3716,43.3914,241900.0
2006-08-23 09:30:00,65.3,65.39,65.3,65.39,82400.0,43.1601,43.2195,43.1601,43.2195,82400.0
2006-08-23 09:35:00,65.38,65.49,65.27,65.27,102000.0,43.2129,43.2856,43.1402,43.1402,102000.0
2006-08-23 09:40:00,65.29,65.57,65.28,65.46,90600.0,43.1534,43.3385,43.1468,43.2658,90600.0
2006-08-23 09:45:00,65.45,65.59,65.42,65.58,46200.0,43.2592,43.3517,43.2394,43.3451,46200.0
2006-08-23 09:50:00,65.58,65.65,65.51,65.54,65900.0,43.3451,43.3914,43.2989,43.3187,65900.0
2006-08-23 09:55:00,65.52,65.53,65.45,65.45,51700.0,43.3055,43.3121,43.2592,43.2592,51700.0
2006-08-23 10:00:00,65.45,65.48,65.38,65.46,53000.0,43.2592,43.279,43.2129,43.2658,53000.0
2006-08-23 10:05:00,65.45,65.53,65.41,65.49,49700.0,43.2592,43.3121,43.2328,43.2856,49700.0
2006-08-23 10:10:00,65.49,65.53,65.41,65.48,46300.0,43.2856,43.3121,43.2328,43.279,46300.0
2006-08-23 10:15:00,65.47,65.52,65.44,65.51,44600.0,43.2724,43.3055,43.2526,43.2989,44600.0
2006-08-23 10:20:00,65.53,65.53,65.42,65.5,35000.0,43.3121,43.3121,43.2394,43.2922,35000.0
2006-08-23 10:25:00,65.47,65.61,65.47,65.52,38100.0,43.2724,43.3649,43.2724,43.3055,38100.0
2006-08-23 10:30:00,65.5,65.5,65.16,65.24,201000.0,43.2922,43.2922,43.0675,43.1204,201000.0
2006-08-23 10:35:00,65.23,65.36,65.23,65.29,109900.0,43.1138,43.1997,43.1138,43.1534,109900.0
2006-08-23 10:40:00,65.28,65.55,65.05,65.05,109900.0,43.1468,43.3253,42.9948,42.9948,109900.0
2006-08-23 10:45:00,65.06,65.32,65.03,65.18,112100.0,43.0014,43.1733,42.9816,43.0807,112100.0
2006-08-23 10:50:00,65.18,65.35,65.18,65.3,65300.0,43.0807,43.1931,43.0807,43.1601,65300.0
2006-08-23 10:55:00,65.3,65.33,65.16,65.27,62300.0,43.1601,43.1799,43.0675,43.1402,62300.0
2006-08-23 11:00:00,65.27,65.36,65.23,65.32,62000.0,43.1402,43.1997,43.1138,43.1733,62000.0
2006-08-23 11:05:00,65.3,65.32,65.18,65.31,92000.0,43.1601,43.1733,43.0807,43.1667,92000.0
2006-08-23 11:10:00,65.3,65.3,65.12,65.2,55300.0,43.1601,43.1601,43.0411,43.094,55300.0
2006-08-23 11:15:00,65.21,65.23,65.07,65.09,51500.0,43.1006,43.1138,43.008,43.0213,51500.0
2006-08-23 11:20:00,65.07,65.16,65.02,65.15,66500.0,43.008,43.0675,42.975,43.0609,66500.0
2006-08-23 11:25:00,65.16,65.24,65.1,65.23,66100.0,43.0675,43.1204,43.0279,43.1138,66100.0
2006-08-23 11:30:00,65.23,65.23,65.11,65.16,56400.0,43.1138,43.1138,43.0345,43.0675,56400.0
2006-08-23 11:35:00,65.15,65.17,64.93,64.98,95800.0,43.0609,43.0741,42.9155,42.9486,95800.0
2006-08-23 11:40:00,64.98,65.11,64.93,65.11,65400.0,42.9486,43.0345,42.9155,43.0345,65400.0
2006-08-23 11:45:00,65.11,65.11,65.02,65.05,42800.0,43.0345,43.0345,42.975,42.9948,42800.0
2006-08-23 11:50:00,65.04,65.06,64.94,64.94,96200.0,42.9882,43.0014,42.9221,42.9221,96200.0
2006-08-23 11:55:00,64.95,65.95,64.83,64.86,54000.0,42.9287,43.5897,42.8494,42.8692,54000.0
2006-08-23 12:00:00,64.87,64.95,64.75,64.78,49900.0,42.8758,42.9287,42.7965,42.8164,49900.0
2006-08-23 12:05:00,64.78,64.9,64.72,64.73,41800.0,42.8164,42.8957,42.7767,42.7833,41800.0
2006-08-23 12:10:00,64.71,64.87,64.68,64.79,63800.0,42.7701,42.8758,42.7503,42.823,63800.0
2006-08-23 12:15:00,64.79,64.79,64.68,64.73,40500.0,42.823,42.823,42.7503,42.7833,40500.0
2006-08-23 12:20:00,64.73,64.75,64.68,64.71,38500.0,42.7833,42.7965,42.7503,42.7701,38500.0
2006-08-23 12:25:00,64.7,64.77,64.7,64.76,56000.0,42.7635,42.8098,42.7635,42.8031,56000.0
2006-08-23 12:30:00,64.76,64.78,64.71,64.72,44200.0,42.8031,42.8164,42.7701,42.7767,44200.0
2006-08-23 12:35:00,64.67,64.75,64.67,64.74,58400.0,42.7437,42.7965,42.7437,42.7899,58400.0
2006-08-23 12:40:00,64.75,64.75,64.67,64.72,48500.0,42.7965,42.7965,42.7437,42.7767,48500.0
2006-08-23 12:45:00,64.73,64.74,64.69,64.71,49400.0,42.7833,42.7899,42.7569,42.7701,49400.0
2006-08-23 12:50:00,64.7,64.82,64.67,64.78,53200.0,42.7635,42.8428,42.7437,42.8164,53200.0
2006-08-23 12:55:00,64.78,64.87,64.76,64.85,53000.0,42.8164,42.8758,42.8031,42.8626,53000.0
2006-08-23 13:00:00,64.83,64.86,64.82,64.86,23700.0,42.8494,42.8692,42.8428,42.8692,23700.0
2006-08-23 13:05:00,64.85,64.86,64.82,64.83,36000.0,42.8626,42.8692,42.8428,42.8494,36000.0
2006-08-23 13:10:00,64.82,64.86,64.69,64.73,53200.0,42.8428,42.8692,42.7569,42.7833,53200.0
2006-08-23 13:15:00,64.73,64.74,64.63,64.63,44800.0,42.7833,42.7899,42.7172,42.7172,44800.0
2006-08-23 13:20:00,64.6,64.62,64.34,64.34,71600.0,42.6974,42.7106,42.5255,42.5255,71600.0
2006-08-23 13:25:00,64.34,64.38,64.24,64.31,60200.0,42.5255,42.552,42.4594,42.5057,60200.0
2006-08-23 13:30:00,64.31,64.31,64.16,64.22,58200.0,42.5057,42.5057,42.4066,42.4462,58200.0
2006-08-23 13:35:00,64.22,64.22,64.05,64.06,96200.0,42.4462,42.4462,42.3339,42.3405,96200.0
2006-08-23 13:40:00,64.04,64.13,63.99,64.13,107500.0,42.3273,42.3867,42.2942,42.3867,107500.0
2006-08-23 13:45:00,64.12,64.28,64.1,64.26,118100.0,42.3801,42.4859,42.3669,42.4727,118100.0
2006-08-23 13:50:00,64.26,64.42,64.26,64.3,79500.0,42.4727,42.5784,42.4727,42.4991,79500.0
2006-08-23 13:55:00,64.3,64.43,64.3,64.39,53200.0,42.4991,42.585,42.4991,42.5586,53200.0
2006-08-23 14:00:00,64.38,64.48,64.36,64.39,73100.0,42.552,42.6181,42.5388,42.5586,73100.0
2006-08-23 14:05:00,64.4,64.51,64.37,64.51,69700.0,42.5652,42.6379,42.5454,42.6379,69700.0
2006-08-23 14:10:00,64.51,64.52,64.43,64.51,70000.0,42.6379,42.6445,42.585,42.6379,70000.0
2006-08-23 14:15:00,64.51,64.54,64.41,64.53,74500.0,42.6379,42.6577,42.5718,42.6511,74500.0
2006-08-23 14:20:00,64.53,64.58,64.48,64.51,71100.0,42.6511,42.6842,42.6181,42.6379,71100.0
2006-08-23 14:25:00,64.49,64.52,64.4,64.44,95100.0,42.6247,42.6445,42.5652,42.5916,95100.0
2006-08-23 14:30:00,64.46,64.46,64.39,64.4,44500.0,42.6049,42.6049,42.5586,42.5652,44500.0
2006-08-23 14:35:00,64.42,64.49,64.42,64.47,82600.0,42.5784,42.6247,42.5784,42.6115,82600.0
2006-08-23 14:40:00,64.47,64.47,64.42,64.47,59500.0,42.6115,42.6115,42.5784,42.6115,59500.0
2006-08-23 14:45:00,64.44,64.54,64.43,64.45,33400.0,42.5916,42.6577,42.585,42.5982,33400.0
2006-08-23 14:50:00,64.45,64.48,64.39,64.39,22100.0,42.5982,42.6181,42.5586,42.5586,22100.0
2006-08-23 14:55:00,64.39,64.4,64.32,64.32,52300.0,42.5586,42.5652,42.5123,42.5123,52300.0
2006-08-23 15:00:00,64.32,64.4,64.28,64.36,60500.0,42.5123,42.5652,42.4859,42.5388,60500.0
2006-08-23 15:05:00,64.34,64.43,64.31,64.33,118200.0,42.5255,42.585,42.5057,42.5189,118200.0
2006-08-23 15:10:00,64.33,64.39,64.31,64.36,70700.0,42.5189,42.5586,42.5057,42.5388,70700.0
2006-08-23 15:15:00,64.35,64.44,64.31,64.44,66000.0,42.5322,42.5916,42.5057,42.5916,66000.0
2006-08-23 15:20:00,64.45,64.5,64.38,64.41,38100.0,42.5982,42.6313,42.552,42.5718,38100.0
2006-08-23 15:25:00,64.4,64.52,64.38,64.52,47500.0,42.5652,42.6445,42.552,42.6445,47500.0
2006-08-23 15:30:00,64.52,64.58,64.4,64.53,75100.0,42.6445,42.6842,42.5652,42.6511,75100.0
2006-08-23 15:35:00,64.53,64.57,64.36,64.41,64100.0,42.6511,42.6776,42.5388,42.5718,64100.0
2006-08-23 15:40:00,64.41,64.43,64.33,64.38,92400.0,42.5718,42.585,42.5189,42.552,92400.0
2006-08-23 15:45:00,64.38,64.42,64.34,64.36,112900.0,42.552,42.5784,42.5255,42.5388,112900.0
2006-08-23 15:50:00,64.35,64.38,64.25,64.27,80900.0,42.5322,42.552,42.4661,42.4793,80900.0
2006-08-23 15:55:00,64.28,64.4,64.27,64.34,146600.0,42.4859,42.5652,42.4793,42.5255,146600.0
2006-08-24 09:30:00,64.25,64.25,64.05,64.07,144100.0,42.4661,42.4661,42.3339,42.3471,144100.0
2006-08-24 09:35:00,64.14,64.14,63.68,63.72,89900.0,42.3934,42.3934,42.0893,42.1158,89900.0
2006-08-24 09:40:00,63.76,63.89,63.65,63.72,126200.0,42.1422,42.2281,42.0695,42.1158,126200.0
2006-08-24 09:45:00,63.73,63.85,63.64,63.85,71700.0,42.1224,42.2017,42.0629,42.2017,71700.0
2006-08-24 09:50:00,63.84,64.14,63.82,63.91,79500.0,42.1951,42.3934,42.1818,42.2413,79500.0
2006-08-24 09:55:00,63.91,64.07,63.83,64.0,109400.0,42.2413,42.3471,42.1885,42.3008,109400.0
2006-08-24 10:00:00,64.01,64.1,63.99,64.05,133200.0,42.3074,42.3669,42.2942,42.3339,133200.0
2006-08-24 10:05:00,64.05,64.26,64.04,64.25,117100.0,42.3339,42.4727,42.3273,42.4661,117100.0
2006-08-24 10:10:00,64.24,64.42,64.21,64.39,89700.0,42.4594,42.5784,42.4396,42.5586,89700.0
2006-08-24 10:15:00,64.4,64.44,64.25,64.26,141700.0,42.5652,42.5916,42.4661,42.4727,141700.0
2006-08-24 10:20:00,64.26,64.35,64.13,64.22,74800.0,42.4727,42.5322,42.3867,42.4462,74800.0
2006-08-24 10:25:00,64.22,64.27,63.93,64.1,97300.0,42.4462,42.4793,42.2546,42.3669,97300.0
2006-08-24 10:30:00,64.11,64.15,63.9,64.12,123100.0,42.3735,42.4,42.2347,42.3801,123100.0
2006-08-24 10:35:00,64.13,64.23,64.03,64.14,144800.0,42.3867,42.4528,42.3206,42.3934,144800.0
2006-08-24 10:40:00,64.15,64.2,64.03,64.14,80200.0,42.4,42.433,42.3206,42.3934,80200.0
2006-08-24 10:45:00,64.15,64.15,64.0,64.03,88700.0,42.4,42.4,42.3008,42.3206,88700.0
2006-08-24 10:50:00,64.04,64.15,64.0,64.15,37100.0,42.3273,42.4,42.3008,42.4,37100.0
2006-08-24 10:55:00,64.13,64.21,64.08,64.17,46100.0,42.3867,42.4396,42.3537,42.4132,46100.0
2006-08-24 11:00:00,64.16,64.17,64.04,64.15,47200.0,42.4066,42.4132,42.3273,42.4,47200.0
2006-08-24 11:05:00,64.15,64.29,64.15,64.25,47200.0,42.4,42.4925,42.4,42.4661,47200.0
2006-08-24 11:10:00,64.25,64.36,64.16,64.18,76000.0,42.4661,42.5388,42.4066,42.4198,76000.0
2006-08-24 11:15:00,64.16,64.17,64.03,64.03,56900.0,42.4066,42.4132,42.3206,42.3206,56900.0
2006-08-24 11:20:00,64.01,64.2,63.97,64.15,43100.0,42.3074,42.433,42.281,42.4,43100.0
2006-08-24 11:25:00,64.15,64.22,64.1,64.1,42700.0,42.4,42.4462,42.3669,42.3669,42700.0
2006-08-24 11:30:00,64.1,64.15,64.0,64.03,57700.0,42.3669,42.4,42.3008,42.3206,57700.0
2006-08-24 11:35:00,64.07,64.08,64.0,64.0,24400.0,42.3471,42.3537,42.3008,42.3008,24400.0
2006-08-24 11:40:00,64.0,64.02,63.91,63.94,34500.0,42.3008,42.314,42.2413,42.2612,34500.0
2006-08-24 11:45:00,63.94,63.96,63.83,63.96,75500.0,42.2612,42.2744,42.1885,42.2744,75500.0
2006-08-24 11:50:00,63.96,63.97,63.88,63.95,28600.0,42.2744,42.281,42.2215,42.2678,28600.0
2006-08-24 11:55:00,63.95,63.99,63.94,63.99,16000.0,42.2678,42.2942,42.2612,42.2942,16000.0
2006-08-24 12:00:00,63.94,64.02,63.89,63.99,34800.0,42.2612,42.314,42.2281,42.2942,34800.0
2006-08-24 12:05:00,63.98,64.0,63.86,63.88,24300.0,42.2876,42.3008,42.2083,42.2215,24300.0
2006-08-24 12:10:00,63.89,63.92,63.83,63.83,39100.0,42.2281,42.2479,42.1885,42.1885,39100.0
2006-08-24 12:15:00,63.83,63.83,63.63,63.65,38900.0,42.1885,42.1885,42.0563,42.0695,38900.0
2006-08-24 12:20:00,63.65,63.75,63.65,63.7,57800.0,42.0695,42.1356,42.0695,42.1025,57800.0
2006-08-24 12:25:00,63.71,63.72,63.63,63.66,40500.0,42.1091,42.1158,42.0563,42.0761,40500.0
2006-08-24 12:30:00,63.65,63.65,63.51,63.51,36500.0,42.0695,42.0695,41.977,41.977,36500.0
2006-08-24 12:35:00,63.51,63.53,63.45,63.5,63400.0,41.977,41.9902,41.9373,41.9703,63400.0
2006-08-24 12:40:00,63.5,63.75,63.5,63.72,67300.0,41.9703,42.1356,41.9703,42.1158,67300.0
2006-08-24 12:45:00,63.74,63.74,63.55,63.58,30200.0,42.129,42.129,42.0034,42.0232,30200.0
2006-08-24 12:50:00,63.58,63.8,63.58,63.78,43700.0,42.0232,42.1686,42.0232,42.1554,43700.0
2006-08-24 12:55:00,63.78,63.8,63.72,63.75,30200.0,42.1554,42.1686,42.1158,42.1356,30200.0
2006-08-24 13:00:00,63.74,63.74,63.63,63.67,25400.0,42.129,42.129,42.0563,42.0827,25400.0
2006-08-24 13:05:00,63.66,63.66,63.52,63.52,22300.0,42.0761,42.0761,41.9836,41.9836,22300.0
2006-08-24 13:10:00,63.53,63.69,63.51,63.62,58600.0,41.9902,42.0959,41.977,42.0497,58600.0
2006-08-24 13:15:00,63.62,63.62,63.5,63.55,71300.0,42.0497,42.0497,41.9703,42.0034,71300.0
2006-08-24 13:20:00,63.55,63.68,63.54,63.57,45300.0,42.0034,42.0893,41.9968,42.0166,45300.0
2006-08-24 13:25:00,63.56,63.62,63.53,63.57,25400.0,42.01,42.0497,41.9902,42.0166,25400.0
2006-08-24 13:30:00,63.57,63.63,63.53,63.54,32700.0,42.0166,42.0563,41.9902,41.9968,32700.0
2006-08-24 13:35:00,63.54,63.54,63.38,63.46,56400.0,41.9968,41.9968,41.891,41.9439,56400.0
2006-08-24 13:40:00,63.45,63.5,63.44,63.49,43900.0,41.9373,41.9703,41.9307,41.9637,43900.0
2006-08-24 13:45:00,63.49,63.52,63.44,63.5,22200.0,41.9637,41.9836,41.9307,41.9703,22200.0
2006-08-24 13:50:00,63.51,63.58,63.5,63.58,26900.0,41.977,42.0232,41.9703,42.0232,26900.0
2006-08-24 13:55:00,63.58,63.6,63.42,63.47,71400.0,42.0232,42.0364,41.9175,41.9505,71400.0
2006-08-24 14:00:00,63.48,63.59,63.44,63.59,34100.0,41.9571,42.0298,41.9307,42.0298,34100.0
2006-08-24 14:05:00,63.57,63.65,63.57,63.63,42500.0,42.0166,42.0695,42.0166,42.0563,42500.0
2006-08-24 14:10:00,63.62,63.76,63.62,63.71,38700.0,42.0497,42.1422,42.0497,42.1091,38700.0
2006-08-24 14:15:00,63.72,63.72,63.67,63.7,41900.0,42.1158,42.1158,42.0827,42.1025,41900.0
2006-08-24 14:20:00,63.69,63.7,63.6,63.65,75600.0,42.0959,42.1025,42.0364,42.0695,75600.0
2006-08-24 14:25:00,63.65,63.65,63.56,63.6,64800.0,42.0695,42.0695,42.01,42.0364,64800.0
2006-08-24 14:30:00,63.6,63.62,63.46,63.5,61400.0,42.0364,42.0497,41.9439,41.9703,61400.0
2006-08-24 14:35:00,63.49,63.62,63.49,63.58,34400.0,41.9637,42.0497,41.9637,42.0232,34400.0
2006-08-24 14:40:00,63.57,63.58,63.44,63.58,63500.0,42.0166,42.0232,41.9307,42.0232,63500.0
2006-08-24 14:45:00,63.58,63.64,63.57,63.58,32500.0,42.0232,42.0629,42.0166,42.0232,32500.0
2006-08-24 14:50:00,63.58,63.6,63.51,63.58,50300.0,42.0232,42.0364,41.977,42.0232,50300.0
2006-08-24 14:55:00,63.58,63.68,63.55,63.65,62500.0,42.0232,42.0893,42.0034,42.0695,62500.0
2006-08-24 15:00:00,63.65,63.66,63.52,63.56,32900.0,42.0695,42.0761,41.9836,42.01,32900.0
2006-08-24 15:05:00,63.56,63.62,63.52,63.59,40100.0,42.01,42.0497,41.9836,42.0298,40100.0
2006-08-24 15:10:00,63.59,63.69,63.59,63.67,51000.0,42.0298,42.0959,42.0298,42.0827,51000.0
2006-08-24 15:15:00,63.66,63.67,63.38,63.38,46500.0,42.0761,42.0827,41.891,41.891,46500.0
2006-08-24 15:20:00,63.38,63.43,63.35,63.4,120400.0,41.891,41.9241,41.8712,41.9042,120400.0
2006-08-24 15:25:00,63.4,63.4,63.3,63.37,77200.0,41.9042,41.9042,41.8382,41.8844,77200.0
2006-08-24 15:30:00,63.36,63.5,63.36,63.49,73600.0,41.8778,41.9703,41.8778,41.9637,73600.0
2006-08-24 15:35:00,63.48,63.59,63.47,63.55,106800.0,41.9571,42.0298,41.9505,42.0034,106800.0
2006-08-24 15:40:00,63.54,63.69,63.53,63.67,117600.0,41.9968,42.0959,41.9902,42.0827,117600.0
2006-08-24 15:45:00,63.67,63.84,63.66,63.81,122400.0,42.0827,42.1951,42.0761,42.1752,122400.0
2006-08-24 15:50:00,63.81,63.82,63.76,63.78,99500.0,42.1752,42.1818,42.1422,42.1554,99500.0
2006-08-24 15:55:00,63.77,63.95,63.75,63.84,168800.0,42.1488,42.2678,42.1356,42.1951,168800.0
2006-08-25 09:30:00,64.37,64.55,64.22,64.35,130000.0,42.5454,42.6643,42.4462,42.5322,130000.0
2006-08-25 09:35:00,64.3,64.52,64.26,64.45,82800.0,42.4991,42.6445,42.4727,42.5982,82800.0
2006-08-25 09:40:00,64.47,64.75,64.47,64.62,83900.0,42.6115,42.7965,42.6115,42.7106,83900.0
2006-08-25 09:45:00,64.61,64.93,64.61,64.92,96500.0,42.704,42.9155,42.704,42.9089,96500.0
2006-08-25 09:50:00,64.95,65.0,64.68,64.75,124900.0,42.9287,42.9618,42.7503,42.7965,124900.0
2006-08-25 09:55:00,64.77,64.89,64.76,64.89,98100.0,42.8098,42.8891,42.8031,42.8891,98100.0
2006-08-25 10:00:00,64.88,64.99,64.79,64.84,192700.0,42.8825,42.9552,42.823,42.856,192700.0
2006-08-25 10:05:00,64.85,65.38,64.84,65.36,102500.0,42.8626,43.2129,42.856,43.1997,102500.0
2006-08-25 10:10:00,65.36,65.37,65.21,65.33,95600.0,43.1997,43.2063,43.1006,43.1799,95600.0
2006-08-25 10:15:00,65.32,65.4,65.09,65.11,105900.0,43.1733,43.2261,43.0213,43.0345,105900.0
2006-08-25 10:20:00,65.1,65.2,65.05,65.08,73600.0,43.0279,43.094,42.9948,43.0146,73600.0
2006-08-25 10:25:00,65.07,65.11,65.0,65.01,48400.0,43.008,43.0345,42.9618,42.9684,48400.0
2006-08-25 10:30:00,65.01,65.1,65.0,65.05,43100.0,42.9684,43.0279,42.9618,42.9948,43100.0
2006-08-25 10:35:00,65.06,65.25,65.06,65.2,59300.0,43.0014,43.127,43.0014,43.094,59300.0
2006-08-25 10:40:00,65.19,65.22,65.04,65.1,53000.0,43.0873,43.1072,42.9882,43.0279,53000.0
2006-08-25 10:45:00,65.1,65.1,64.88,64.96,63700.0,43.0279,43.0279,42.8825,42.9353,63700.0
2006-08-25 10:50:00,64.97,65.1,64.89,64.94,136200.0,42.9419,43.0279,42.8891,42.9221,136200.0
2006-08-25 10:55:00,64.95,65.04,64.94,65.03,55200.0,42.9287,42.9882,42.9221,42.9816,55200.0
2006-08-25 11:00:00,65.01,65.01,64.89,64.93,28000.0,42.9684,42.9684,42.8891,42.9155,28000.0
2006-08-25 11:05:00,64.93,64.93,64.81,64.92,63200.0,42.9155,42.9155,42.8362,42.9089,63200.0
2006-08-25 11:10:00,64.91,64.96,64.89,64.94,39800.0,42.9023,42.9353,42.8891,42.9221,39800.0
2006-08-25 11:15:00,64.94,64.97,64.88,64.89,52500.0,42.9221,42.9419,42.8825,42.8891,52500.0
2006-08-25 11:20:00,64.88,64.96,64.87,64.96,23600.0,42.8825,42.9353,42.8758,42.9353,23600.0
2006-08-25 11:25:00,64.96,65.02,64.94,65.0,37900.0,42.9353,42.975,42.9221,42.9618,37900.0
2006-08-25 11:30:00,64.99,65.0,64.95,64.96,44900.0,42.9552,42.9618,42.9287,42.9353,44900.0
2006-08-25 11:35:00,64.97,64.99,64.91,64.98,53600.0,42.9419,42.9552,42.9023,42.9486,53600.0
2006-08-25 11:40:00,64.97,64.99,64.88,64.9,48800.0,42.9419,42.9552,42.8825,42.8957,48800.0
2006-08-25 11:45:00,64.88,65.01,64.87,64.95,34400.0,42.8825,42.9684,42.8758,42.9287,34400.0
2006-08-25 11:50:00,64.96,65.0,64.87,64.89,18700.0,42.9353,42.9618,42.8758,42.8891,18700.0
2006-08-25 11:55:00,64.89,64.93,64.84,64.84,21600.0,42.8891,42.9155,42.856,42.856,21600.0
2006-08-25 12:00:00,64.84,64.84,64.6,64.6,63100.0,42.856,42.856,42.6974,42.6974,63100.0
2006-08-25 12:05:00,64.6,64.76,64.55,64.63,58100.0,42.6974,42.8031,42.6643,42.7172,58100.0
2006-08-25 12:10:00,64.62,64.8,64.56,64.8,28300.0,42.7106,42.8296,42.671,42.8296,28300.0
2006-08-25 12:15:00,64.77,64.79,64.65,64.69,25600.0,42.8098,42.823,42.7304,42.7569,25600.0
2006-08-25 12:20:00,64.7,64.71,64.63,64.65,16100.0,42.7635,42.7701,42.7172,42.7304,16100.0
2006-08-25 12:25:00,64.65,64.67,64.62,64.67,19500.0,42.7304,42.7437,42.7106,42.7437,19500.0
2006-08-25 12:30:00,64.7,64.92,64.69,64.85,34100.0,42.7635,42.9089,42.7569,42.8626,34100.0
2006-08-25 12:35:00,64.85,64.88,64.73,64.73,24800.0,42.8626,42.8825,42.7833,42.7833,24800.0
2006-08-25 12:40:00,64.73,64.74,64.69,64.74,13300.0,42.7833,42.7899,42.7569,42.7899,13300.0
2006-08-25 12:45:00,64.74,64.84,64.7,64.8,28400.0,42.7899,42.856,42.7635,42.8296,28400.0
2006-08-25 12:50:00,64.79,64.85,64.76,64.78,20100.0,42.823,42.8626,42.8031,42.8164,20100.0
2006-08-25 12:55:00,64.78,64.84,64.73,64.82,21300.0,42.8164,42.856,42.7833,42.8428,21300.0
2006-08-25 13:00:00,64.81,64.87,64.73,64.8,33500.0,42.8362,42.8758,42.7833,42.8296,33500.0
2006-08-25 13:05:00,64.81,64.81,64.65,64.69,22300.0,42.8362,42.8362,42.7304,42.7569,22300.0
2006-08-25 13:10:00,64.7,64.7,64.56,64.57,22700.0,42.7635,42.7635,42.671,42.6776,22700.0
2006-08-25 13:15:00,64.57,64.57,64.43,64.54,38700.0,42.6776,42.6776,42.585,42.6577,38700.0
2006-08-25 13:20:00,64.52,64.56,64.43,64.45,19200.0,42.6445,42.671,42.585,42.5982,19200.0
2006-08-25 13:25:00,64.45,64.54,64.44,64.52,25300.0,42.5982,42.6577,42.5916,42.6445,25300.0
2006-08-25 13:30:00,64.55,64.68,64.5,64.66,44000.0,42.6643,42.7503,42.6313,42.737,44000.0
2006-08-25 13:35:00,64.66,64.73,64.63,64.71,34800.0,42.737,42.7833,42.7172,42.7701,34800.0
2006-08-25 13:40:00,64.69,64.72,64.61,64.62,39300.0,42.7569,42.7767,42.704,42.7106,39300.0
2006-08-25 13:45:00,64.61,64.62,64.48,64.52,33600.0,42.704,42.7106,42.6181,42.6445,33600.0
2006-08-25 13:50:00,64.53,64.54,64.43,64.48,35800.0,42.6511,42.6577,42.585,42.6181,35800.0
2006-08-25 13:55:00,64.47,64.51,64.41,64.43,34100.0,42.6115,42.6379,42.5718,42.585,34100.0
2006-08-25 14:00:00,64.44,64.5,64.42,64.49,23900.0,42.5916,42.6313,42.5784,42.6247,23900.0
2006-08-25 14:05:00,64.49,64.52,64.42,64.46,25900.0,42.6247,42.6445,42.5784,42.6049,25900.0
2006-08-25 14:10:00,64.46,64.47,64.37,64.38,27100.0,42.6049,42.6115,42.5454,42.552,27100.0
2006-08-25 14:15:00,64.4,64.41,64.17,64.31,48300.0,42.5652,42.5718,42.4132,42.5057,48300.0
2006-08-25 14:20:00,64.3,64.49,64.3,64.48,43000.0,42.4991,42.6247,42.4991,42.6181,43000.0
2006-08-25 14:25:00,64.47,64.52,64.43,64.48,18200.0,42.6115,42.6445,42.585,42.6181,18200.0
2006-08-25 14:30:00,64.49,64.6,64.47,64.54,27700.0,42.6247,42.6974,42.6115,42.6577,27700.0
2006-08-25 14:35:00,64.56,64.62,64.53,64.54,38800.0,42.671,42.7106,42.6511,42.6577,38800.0
2006-08-25 14:40:00,64.54,64.54,64.39,64.39,24000.0,42.6577,42.6577,42.5586,42.5586,24000.0
2006-08-25 14:45:00,64.38,64.44,64.36,64.42,26600.0,42.552,42.5916,42.5388,42.5784,26600.0
2006-08-25 14:50:00,64.42,64.44,64.36,64.43,19200.0,42.5784,42.5916,42.5388,42.585,19200.0
2006-08-25 14:55:00,64.44,64.5,64.43,64.49,21200.0,42.5916,42.6313,42.585,42.6247,21200.0
2006-08-25 15:00:00,64.49,64.58,64.49,64.55,43000.0,42.6247,42.6842,42.6247,42.6643,43000.0
2006-08-25 15:05:00,64.53,64.54,64.45,64.51,20200.0,42.6511,42.6577,42.5982,42.6379,20200.0
2006-08-25 15:10:00,64.52,64.74,64.51,64.74,30900.0,42.6445,42.7899,42.6379,42.7899,30900.0
2006-08-25 15:15:00,64.74,64.87,64.74,64.85,45500.0,42.7899,42.8758,42.7899,42.8626,45500.0
2006-08-25 15:20:00,64.85,64.91,64.85,64.85,44200.0,42.8626,42.9023,42.8626,42.8626,44200.0
2006-08-25 15:25:00,64.85,64.86,64.71,64.73,34100.0,42.8626,42.8692,42.7701,42.7833,34100.0
2006-08-25 15:30:00,64.73,64.86,64.72,64.84,29300.0,42.7833,42.8692,42.7767,42.856,29300.0
2006-08-25 15:35:00,64.83,64.84,64.61,64.63,77400.0,42.8494,42.856,42.704,42.7172,77400.0
2006-08-25 15:40:00,64.64,64.66,64.55,64.6,75600.0,42.7238,42.737,42.6643,42.6974,75600.0
2006-08-25 15:45:00,64.59,64.61,64.54,64.56,101900.0,42.6908,42.704,42.6577,42.671,101900.0
2006-08-25 15:50:00,64.54,64.56,64.41,64.42,102600.0,42.6577,42.671,42.5718,42.5784,102600.0
2006-08-25 15:55:00,64.41,64.5,64.4,64.48,142800.0,42.5718,42.6313,42.5652,42.6181,142800.0
2006-08-28 09:30:00,64.12,64.13,63.75,63.86,94300.0,42.3801,42.3867,42.1356,42.2083,94300.0
2006-08-28 09:35:00,63.81,63.99,63.69,63.7,103200.0,42.1752,42.2942,42.0959,42.1025,103200.0
2006-08-28 09:40:00,63.72,63.81,63.7,63.75,99000.0,42.1158,42.1752,42.1025,42.1356,99000.0
2006-08-28 09:45:00,63.76,64.0,63.75,63.98,82800.0,42.1422,42.3008,42.1356,42.2876,82800.0
2006-08-28 09:50:00,63.98,64.0,63.79,63.91,65100.0,42.2876,42.3008,42.162,42.2413,65100.0
2006-08-28 09:55:00,63.91,64.0,63.84,63.97,44000.0,42.2413,42.3008,42.1951,42.281,44000.0
2006-08-28 10:00:00,63.97,64.09,63.77,63.77,57200.0,42.281,42.3603,42.1488,42.1488,57200.0
2006-08-28 10:05:00,63.78,63.86,63.7,63.75,78400.0,42.1554,42.2083,42.1025,42.1356,78400.0
2006-08-28 10:10:00,63.77,63.83,63.7,63.8,33900.0,42.1488,42.1885,42.1025,42.1686,33900.0
2006-08-28 10:15:00,63.79,63.9,63.75,63.75,31700.0,42.162,42.2347,42.1356,42.1356,31700.0
2006-08-28 10:20:00,63.75,63.94,63.73,63.9,31100.0,42.1356,42.2612,42.1224,42.2347,31100.0
2006-08-28 10:25:00,63.91,64.0,63.91,63.95,42100.0,42.2413,42.3008,42.2413,42.2678,42100.0
2006-08-28 10:30:00,63.96,64.06,63.93,64.01,40300.0,42.2744,42.3405,42.2546,42.3074,40300.0
2006-08-28 10:35:00,64.01,64.13,63.97,64.02,46800.0,42.3074,42.3867,42.281,42.314,46800.0
2006-08-28 10:40:00,64.02,64.05,63.84,64.05,49200.0,42.314,42.3339,42.1951,42.3339,49200.0
2006-08-28 10:45:00,64.06,64.07,63.9,64.01,39300.0,42.3405,42.3471,42.2347,42.3074,39300.0
2006-08-28 10:50:00,64.02,64.05,63.97,63.98,28500.0,42.314,42.3339,42.281,42.2876,28500.0
2006-08-28 10:55:00,63.98,64.01,63.83,63.93,45600.0,42.2876,42.3074,42.1885,42.2546,45600.0
2006-08-28 11:00:00,63.95,63.97,63.89,63.91,36300.0,42.2678,42.281,42.2281,42.2413,36300.0
2006-08-28 11:05:00,63.91,63.91,63.75,63.75,35600.0,42.2413,42.2413,42.1356,42.1356,35600.0
2006-08-28 11:10:00,63.75,63.8,63.71,63.73,42100.0,42.1356,42.1686,42.1091,42.1224,42100.0
2006-08-28 11:15:00,63.73,63.83,63.73,63.79,17400.0,42.1224,42.1885,42.1224,42.162,17400.0
2006-08-28 11:20:00,63.79,63.79,63.71,63.74,21700.0,42.162,42.162,42.1091,42.129,21700.0
2006-08-28 11:25:00,63.74,63.81,63.7,63.73,43100.0,42.129,42.1752,42.1025,42.1224,43100.0
2006-08-28 11:30:00,63.71,63.76,63.58,63.58,54000.0,42.1091,42.1422,42.0232,42.0232,54000.0
2006-08-28 11:35:00,63.58,63.6,63.46,63.49,66300.0,42.0232,42.0364,41.9439,41.9637,66300.0
2006-08-28 11:40:00,63.5,63.5,63.28,63.31,110300.0,41.9703,41.9703,41.8249,41.8448,110300.0
2006-08-28 11:45:00,63.32,63.42,63.24,63.4,80000.0,41.8514,41.9175,41.7985,41.9042,80000.0
2006-08-28 11:50:00,63.39,63.46,63.3,63.3,60800.0,41.8976,41.9439,41.8382,41.8382,60800.0
2006-08-28 11:55:00,63.31,63.41,63.28,63.32,49200.0,41.8448,41.9109,41.8249,41.8514,49200.0
2006-08-28 12:00:00,63.31,63.44,63.26,63.37,55400.0,41.8448,41.9307,41.8117,41.8844,55400.0
2006-08-28 12:05:00,63.35,63.4,63.31,63.33,29900.0,41.8712,41.9042,41.8448,41.858,29900.0
2006-08-28 12:10:00,63.34,63.38,63.32,63.38,34200.0,41.8646,41.891,41.8514,41.891,34200.0
2006-08-28 12:15:00,63.36,63.41,63.35,63.39,40000.0,41.8778,41.9109,41.8712,41.8976,40000.0
2006-08-28 12:20:00,63.39,63.39,63.3,63.3,85200.0,41.8976,41.8976,41.8382,41.8382,85200.0
2006-08-28 12:25:00,63.31,63.31,63.14,63.21,85300.0,41.8448,41.8448,41.7324,41.7787,85300.0
2006-08-28 12:30:00,63.23,63.24,63.19,63.19,18000.0,41.7919,41.7985,41.7654,41.7654,18000.0
2006-08-28 12:35:00,63.19,63.21,63.12,63.17,40400.0,41.7654,41.7787,41.7192,41.7522,40400.0
2006-08-28 12:40:00,63.19,63.26,63.16,63.17,43500.0,41.7654,41.8117,41.7456,41.7522,43500.0
2006-08-28 12:45:00,63.18,63.34,63.17,63.28,34000.0,41.7588,41.8646,41.7522,41.8249,34000.0
2006-08-28 12:50:00,63.29,63.37,63.23,63.34,31100.0,41.8315,41.8844,41.7919,41.8646,31100.0
2006-08-28 12:55:00,63.33,63.39,63.3,63.31,22400.0,41.858,41.8976,41.8382,41.8448,22400.0
2006-08-28 13:00:00,63.31,63.38,63.27,63.38,24000.0,41.8448,41.891,41.8183,41.891,24000.0
2006-08-28 13:05:00,63.36,63.36,63.22,63.22,30600.0,41.8778,41.8778,41.7853,41.7853,30600.0
2006-08-28 13:10:00,63.24,63.27,63.22,63.22,30300.0,41.7985,41.8183,41.7853,41.7853,30300.0
2006-08-28 13:15:00,63.23,63.24,63.18,63.21,21100.0,41.7919,41.7985,41.7588,41.7787,21100.0
2006-08-28 13:20:00,63.21,63.21,63.15,63.18,22200.0,41.7787,41.7787,41.739,41.7588,22200.0
2006-08-28 13:25:00,63.17,63.19,63.15,63.18,34000.0,41.7522,41.7654,41.739,41.7588,34000.0
2006-08-28 13:30:00,63.18,63.23,63.16,63.16,21000.0,41.7588,41.7919,41.7456,41.7456,21000.0
2006-08-28 13:35:00,63.18,63.18,63.15,63.16,11400.0,41.7588,41.7588,41.739,41.7456,11400.0
2006-08-28 13:40:00,63.15,63.16,63.09,63.14,51400.0,41.739,41.7456,41.6994,41.7324,51400.0
2006-08-28 13:45:00,63.14,63.22,63.13,63.2,25100.0,41.7324,41.7853,41.7258,41.7721,25100.0
2006-08-28 13:50:00,63.2,63.27,63.2,63.24,33700.0,41.7721,41.8183,41.7721,41.7985,33700.0
2006-08-28 13:55:00,63.24,63.26,63.16,63.2,49400.0,41.7985,41.8117,41.7456,41.7721,49400.0
2006-08-28 14:00:00,63.2,63.33,63.2,63.25,65700.0,41.7721,41.858,41.7721,41.8051,65700.0
2006-08-28 14:05:00,63.27,63.31,63.23,63.28,21400.0,41.8183,41.8448,41.7919,41.8249,21400.0
2006-08-28 14:10:00,63.28,63.4,63.28,63.38,19800.0,41.8249,41.9042,41.8249,41.891,19800.0
2006-08-28 14:15:00,63.36,63.36,63.19,63.21,40300.0,41.8778,41.8778,41.7654,41.7787,40300.0
2006-08-28 14:20:00,63.22,63.31,63.22,63.28,25000.0,41.7853,41.8448,41.7853,41.8249,25000.0
2006-08-28 14:25:00,63.29,63.31,63.15,63.16,46800.0,41.8315,41.8448,41.739,41.7456,46800.0
2006-08-28 14:30:00,63.17,63.18,63.11,63.17,33000.0,41.7522,41.7588,41.7126,41.7522,33000.0
2006-08-28 14:35:00,63.17,63.17,63.1,63.14,51700.0,41.7522,41.7522,41.706,41.7324,51700.0
2006-08-28 14:40:00,63.15,63.15,63.1,63.11,21000.0,41.739,41.739,41.706,41.7126,21000.0
2006-08-28 14:45:00,63.1,63.13,63.1,63.1,19800.0,41.706,41.7258,41.706,41.706,19800.0
2006-08-28 14:50:00,63.11,63.15,63.1,63.14,24700.0,41.7126,41.739,41.706,41.7324,24700.0
2006-08-28 14:55:00,63.14,63.17,63.12,63.15,52300.0,41.7324,41.7522,41.7192,41.739,52300.0
2006-08-28 15:00:00,63.14,63.15,63.05,63.11,36400.0,41.7324,41.739,41.6729,41.7126,36400.0
2006-08-28 15:05:00,63.11,63.18,63.09,63.16,79500.0,41.7126,41.7588,41.6994,41.7456,79500.0
2006-08-28 15:10:00,63.16,63.16,63.1,63.11,29800.0,41.7456,41.7456,41.706,41.7126,29800.0
2006-08-28 15:15:00,63.12,63.13,63.08,63.1,67200.0,41.7192,41.7258,41.6927,41.706,67200.0
2006-08-28 15:20:00,63.1,63.12,63.01,63.01,72600.0,41.706,41.7192,41.6465,41.6465,72600.0
2006-08-28 15:25:00,63.03,63.08,63.02,63.04,64400.0,41.6597,41.6927,41.6531,41.6663,64400.0
2006-08-28 15:30:00,63.03,63.1,63.03,63.07,53300.0,41.6597,41.706,41.6597,41.6861,53300.0
2006-08-28 15:35:00,63.06,63.06,62.8,62.83,107300.0,41.6795,41.6795,41.5077,41.5275,107300.0
2006-08-28 15:40:00,62.82,62.83,62.74,62.74,133400.0,41.5209,41.5275,41.468,41.468,133400.0
2006-08-28 15:45:00,62.74,62.75,62.66,62.66,165500.0,41.468,41.4746,41.4151,41.4151,165500.0
2006-08-28 15:50:00,62.67,62.7,62.61,62.62,159200.0,41.4218,41.4416,41.3821,41.3887,159200.0
2006-08-28 15:55:00,62.63,62.71,62.6,62.67,197600.0,41.3953,41.4482,41.3755,41.4218,197600.0
2006-08-29 09:30:00,62.21,62.5,62.08,62.13,194000.0,41.1177,41.3094,41.0318,41.0648,194000.0
2006-08-29 09:35:00,62.16,62.52,62.13,62.5,111800.0,41.0847,41.3226,41.0648,41.3094,111800.0
2006-08-29 09:40:00,62.4,62.72,62.2,62.27,93300.0,41.2433,41.4548,41.1111,41.1574,93300.0
2006-08-29 09:45:00,62.23,62.4,62.06,62.1,98800.0,41.1309,41.2433,41.0186,41.045,98800.0
2006-08-29 09:50:00,62.14,62.59,62.08,62.46,69900.0,41.0715,41.3689,41.0318,41.283,69900.0
2006-08-29 09:55:00,62.45,62.85,62.38,62.7,61600.0,41.2763,41.5407,41.2301,41.4416,61600.0
2006-08-29 10:00:00,62.68,62.7,62.45,62.46,94700.0,41.4284,41.4416,41.2763,41.283,94700.0
2006-08-29 10:05:00,62.46,62.46,62.26,62.33,129300.0,41.283,41.283,41.1508,41.197,129300.0
2006-08-29 10:10:00,62.34,62.36,62.08,62.09,80400.0,41.2036,41.2169,41.0318,41.0384,80400.0
2006-08-29 10:15:00,62.09,62.22,62.03,62.13,78500.0,41.0384,41.1243,40.9987,41.0648,78500.0
2006-08-29 10:20:00,62.14,62.23,62.05,62.19,85000.0,41.0715,41.1309,41.012,41.1045,85000.0
2006-08-29 10:25:00,62.18,62.41,62.18,62.33,69200.0,41.0979,41.2499,41.0979,41.197,69200.0
2006-08-29 10:30:00,62.32,62.33,62.15,62.22,61400.0,41.1904,41.197,41.0781,41.1243,61400.0
2006-08-29 10:35:00,62.23,62.32,62.19,62.27,66600.0,41.1309,41.1904,41.1045,41.1574,66600.0
2006-08-29 10:40:00,62.25,62.4,62.25,62.35,59800.0,41.1442,41.2433,41.1442,41.2103,59800.0
2006-08-29 10:45:00,62.35,62.46,62.35,62.41,66700.0,41.2103,41.283,41.2103,41.2499,66700.0
2006-08-29 10:50:00,62.4,62.42,62.26,62.26,67400.0,41.2433,41.2565,41.1508,41.1508,67400.0
2006-08-29 10:55:00,62.26,62.33,62.2,62.3,37400.0,41.1508,41.197,41.1111,41.1772,37400.0
2006-08-29 11:00:00,62.28,62.35,62.28,62.33,37700.0,41.164,41.2103,41.164,41.197,37700.0
2006-08-29 11:05:00,62.34,62.35,62.28,62.29,36800.0,41.2036,41.2103,41.164,41.1706,36800.0
2006-08-29 11:10:00,62.28,62.37,62.22,62.36,51600.0,41.164,41.2235,41.1243,41.2169,51600.0
2006-08-29 11:15:00,62.36,62.39,62.31,62.31,38800.0,41.2169,41.2367,41.1838,41.1838,38800.0
2006-08-29 11:20:00,62.31,62.43,62.31,62.38,26700.0,41.1838,41.2631,41.1838,41.2301,26700.0
2006-08-29 11:25:00,62.38,62.6,62.38,62.6,52600.0,41.2301,41.3755,41.2301,41.3755,52600.0
2006-08-29 11:30:00,62.6,62.64,62.53,62.6,39500.0,41.3755,41.4019,41.3292,41.3755,39500.0
2006-08-29 11:35:00,62.6,62.65,62.58,62.58,37900.0,41.3755,41.4085,41.3623,41.3623,37900.0
2006-08-29 11:40:00,62.58,62.59,62.46,62.5,34000.0,41.3623,41.3689,41.283,41.3094,34000.0
2006-08-29 11:45:00,62.49,62.74,62.49,62.74,31800.0,41.3028,41.468,41.3028,41.468,31800.0
2006-08-29 11:50:00,62.73,62.95,62.71,62.9,88700.0,41.4614,41.6068,41.4482,41.5738,88700.0
2006-08-29 11:55:00,62.9,62.96,62.83,62.84,66300.0,41.5738,41.6134,41.5275,41.5341,66300.0
2006-08-29 12:00:00,62.84,63.04,62.83,63.04,48200.0,41.5341,41.6663,41.5275,41.6663,48200.0
2006-08-29 12:05:00,63.04,63.09,62.95,62.96,85300.0,41.6663,41.6994,41.6068,41.6134,85300.0
2006-08-29 12:10:00,62.94,62.94,62.81,62.83,59600.0,41.6002,41.6002,41.5143,41.5275,59600.0
2006-08-29 12:15:00,62.81,62.82,62.71,62.72,39500.0,41.5143,41.5209,41.4482,41.4548,39500.0
2006-08-29 12:20:00,62.72,62.77,62.72,62.74,30000.0,41.4548,41.4879,41.4548,41.468,30000.0
2006-08-29 12:25:00,62.75,62.79,62.75,62.76,45000.0,41.4746,41.5011,41.4746,41.4812,45000.0
2006-08-29 12:30:00,62.77,62.85,62.74,62.82,32600.0,41.4879,41.5407,41.468,41.5209,32600.0
2006-08-29 12:35:00,62.83,62.83,62.8,62.83,17200.0,41.5275,41.5275,41.5077,41.5275,17200.0
2006-08-29 12:40:00,62.83,62.88,62.82,62.88,10000.0,41.5275,41.5606,41.5209,41.5606,10000.0
2006-08-29 12:45:00,62.87,62.88,62.71,62.76,55100.0,41.5539,41.5606,41.4482,41.4812,55100.0
2006-08-29 12:50:00,62.75,62.84,62.75,62.83,29800.0,41.4746,41.5341,41.4746,41.5275,29800.0
2006-08-29 12:55:00,62.81,62.82,62.78,62.81,24400.0,41.5143,41.5209,41.4945,41.5143,24400.0
2006-08-29 13:00:00,62.81,63.03,62.79,63.03,52400.0,41.5143,41.6597,41.5011,41.6597,52400.0
2006-08-29 13:05:00,63.03,63.3,63.02,63.3,74400.0,41.6597,41.8382,41.6531,41.8382,74400.0
2006-08-29 13:10:00,63.3,63.3,63.12,63.12,56000.0,41.8382,41.8382,41.7192,41.7192,56000.0
2006-08-29 13:15:00,63.11,63.15,63.05,63.1,238800.0,41.7126,41.739,41.6729,41.706,238800.0
2006-08-29 13:20:00,63.1,63.11,63.05,63.08,94100.0,41.706,41.7126,41.6729,41.6927,94100.0
2006-08-29 13:25:00,63.07,63.08,63.02,63.02,32400.0,41.6861,41.6927,41.6531,41.6531,32400.0
2006-08-29 13:30:00,63.02,63.06,63.0,63.0,36300.0,41.6531,41.6795,41.6399,41.6399,36300.0
2006-08-29 13:35:00,62.98,63.05,62.95,63.03,42200.0,41.6266,41.6729,41.6068,41.6597,42200.0
2006-08-29 13:40:00,63.03,63.03,62.92,62.96,47200.0,41.6597,41.6597,41.587,41.6134,47200.0
2006-08-29 13:45:00,62.97,63.11,62.94,63.09,43100.0,41.62,41.7126,41.6002,41.6994,43100.0
2006-08-29 13:50:00,63.09,63.09,63.02,63.03,57500.0,41.6994,41.6994,41.6531,41.6597,57500.0
2006-08-29 13:55:00,63.02,63.08,62.94,62.95,47100.0,41.6531,41.6927,41.6002,41.6068,47100.0
2006-08-29 14:00:00,62.94,63.0,62.79,62.98,104300.0,41.6002,41.6399,41.5011,41.6266,104300.0
2006-08-29 14:05:00,62.98,63.21,62.98,63.06,125100.0,41.6266,41.7787,41.6266,41.6795,125100.0
2006-08-29 14:10:00,63.06,63.13,63.04,63.1,124900.0,41.6795,41.7258,41.6663,41.706,124900.0
2006-08-29 14:15:00,63.1,63.12,62.9,62.95,124900.0,41.706,41.7192,41.5738,41.6068,124900.0
2006-08-29 14:20:00,62.98,63.01,62.82,62.83,77200.0,41.6266,41.6465,41.5209,41.5275,77200.0
2006-08-29 14:25:00,62.82,62.99,62.78,62.89,50700.0,41.5209,41.6333,41.4945,41.5672,50700.0
2006-08-29 14:30:00,62.89,62.95,62.87,62.87,30400.0,41.5672,41.6068,41.5539,41.5539,30400.0
2006-08-29 14:35:00,62.87,63.08,62.85,63.0,52000.0,41.5539,41.6927,41.5407,41.6399,52000.0
2006-08-29 14:40:00,63.0,63.05,62.87,62.87,76200.0,41.6399,41.6729,41.5539,41.5539,76200.0
2006-08-29 14:45:00,62.87,63.01,62.82,62.99,32000.0,41.5539,41.6465,41.5209,41.6333,32000.0
2006-08-29 14:50:00,62.98,63.03,62.79,62.79,65400.0,41.6266,41.6597,41.5011,41.5011,65400.0
2006-08-29 14:55:00,62.8,62.97,62.8,62.94,64000.0,41.5077,41.62,41.5077,41.6002,64000.0
2006-08-29 15:00:00,62.95,62.98,62.87,62.88,53200.0,41.6068,41.6266,41.5539,41.5606,53200.0
2006-08-29 15:05:00,62.88,62.95,62.85,62.87,45900.0,41.5606,41.6068,41.5407,41.5539,45900.0
2006-08-29 15:10:00,62.87,62.87,62.7,62.78,50800.0,41.5539,41.5539,41.4416,41.4945,50800.0
2006-08-29 15:15:00,62.78,62.98,62.77,62.95,50300.0,41.4945,41.6266,41.4879,41.6068,50300.0
2006-08-29 15:20:00,62.97,63.05,62.95,62.98,83000.0,41.62,41.6729,41.6068,41.6266,83000.0
2006-08-29 15:25:00,62.97,63.03,62.94,63.01,60900.0,41.62,41.6597,41.6002,41.6465,60900.0
2006-08-29 15:30:00,63.0,63.1,62.99,63.09,117400.0,41.6399,41.706,41.6333,41.6994,117400.0
2006-08-29 15:35:00,63.08,63.31,63.06,63.3,125800.0,41.6927,41.8448,41.6795,41.8382,125800.0
2006-08-29 15:40:00,63.29,63.35,63.2,63.3,188200.0,41.8315,41.8712,41.7721,41.8382,188200.0
2006-08-29 15:45:00,63.3,63.41,63.3,63.37,198900.0,41.8382,41.9109,41.8382,41.8844,198900.0
2006-08-29 15:50:00,63.39,63.44,63.3,63.34,199000.0,41.8976,41.9307,41.8382,41.8646,199000.0
2006-08-29 15:55:00,63.36,63.46,63.3,63.43,261500.0,41.8778,41.9439,41.8382,41.9241,261500.0
2006-08-30 09:30:00,63.43,63.43,63.0,63.4,150500.0,41.9241,41.9241,41.6399,41.9042,150500.0
2006-08-30 09:35:00,63.44,63.45,62.8,63.0,98400.0,41.9307,41.9373,41.5077,41.6399,98400.0
2006-08-30 09:40:00,62.97,63.15,62.8,62.96,108100.0,41.62,41.739,41.5077,41.6134,108100.0
2006-08-30 09:45:00,62.96,63.05,62.63,62.71,116500.0,41.6134,41.6729,41.3953,41.4482,116500.0
2006-08-30 09:50:00,62.7,62.85,62.45,62.85,148000.0,41.4416,41.5407,41.2763,41.5407,148000.0
2006-08-30 09:55:00,62.85,62.95,62.69,62.7,141300.0,41.5407,41.6068,41.435,41.4416,141300.0
2006-08-30 10:00:00,62.72,62.95,62.47,62.95,119000.0,41.4548,41.6068,41.2896,41.6068,119000.0
2006-08-30 10:05:00,62.96,63.07,62.92,63.06,110400.0,41.6134,41.6861,41.587,41.6795,110400.0
2006-08-30 10:10:00,63.07,63.08,62.93,62.94,66600.0,41.6861,41.6927,41.5936,41.6002,66600.0
2006-08-30 10:15:00,62.94,63.04,62.81,62.87,76000.0,41.6002,41.6663,41.5143,41.5539,76000.0
2006-08-30 10:20:00,62.88,62.96,62.78,62.92,74400.0,41.5606,41.6134,41.4945,41.587,74400.0
2006-08-30 10:25:00,62.91,62.92,62.75,62.86,82000.0,41.5804,41.587,41.4746,41.5473,82000.0
2006-08-30 10:30:00,62.88,62.88,62.4,62.52,360900.0,41.5606,41.5606,41.2433,41.3226,360900.0
2006-08-30 10:35:00,62.52,62.71,62.43,62.62,142300.0,41.3226,41.4482,41.2631,41.3887,142300.0
2006-08-30 10:40:00,62.63,62.93,62.62,62.8,133200.0,41.3953,41.5936,41.3887,41.5077,133200.0
2006-08-30 10:45:00,62.81,62.95,62.7,62.78,87700.0,41.5143,41.6068,41.4416,41.4945,87700.0
2006-08-30 10:50:00,62.78,62.89,62.62,62.7,87800.0,41.4945,41.5672,41.3887,41.4416,87800.0
2006-08-30 10:55:00,62.7,62.71,62.52,62.52,71300.0,41.4416,41.4482,41.3226,41.3226,71300.0
2006-08-30 11:00:00,62.54,62.54,62.29,62.39,100300.0,41.3358,41.3358,41.1706,41.2367,100300.0
2006-08-30 11:05:00,62.38,62.38,62.25,62.34,247000.0,41.2301,41.2301,41.1442,41.2036,247000.0
2006-08-30 11:10:00,62.34,62.36,62.23,62.28,56500.0,41.2036,41.2169,41.1309,41.164,56500.0
2006-08-30 11:15:00,62.28,62.35,62.18,62.2,69400.0,41.164,41.2103,41.0979,41.1111,69400.0
2006-08-30 11:20:00,62.21,62.24,62.05,62.08,64800.0,41.1177,41.1375,41.012,41.0318,64800.0
2006-08-30 11:25:00,62.08,62.2,62.05,62.2,117500.0,41.0318,41.1111,41.012,41.1111,117500.0
2006-08-30 11:30:00,62.2,62.28,62.2,62.21,55700.0,41.1111,41.164,41.1111,41.1177,55700.0
2006-08-30 11:35:00,62.21,62.21,62.07,62.07,61000.0,41.1177,41.1177,41.0252,41.0252,61000.0
2006-08-30 11:40:00,62.08,62.15,61.92,61.92,114600.0,41.0318,41.0781,40.926,40.926,114600.0
2006-08-30 11:45:00,61.93,62.02,61.91,61.96,73800.0,40.9327,40.9921,40.9194,40.9525,73800.0
2006-08-30 11:50:00,61.96,62.04,61.92,62.01,114500.0,40.9525,41.0054,40.926,40.9855,114500.0
2006-08-30 11:55:00,62.03,62.05,61.95,62.04,47900.0,40.9987,41.012,40.9459,41.0054,47900.0
2006-08-30 12:00:00,62.04,62.11,62.03,62.06,38800.0,41.0054,41.0516,40.9987,41.0186,38800.0
2006-08-30 12:05:00,62.06,62.08,62.03,62.03,28200.0,41.0186,41.0318,40.9987,40.9987,28200.0
2006-08-30 12:10:00,62.03,62.03,61.92,61.93,70200.0,40.9987,40.9987,40.926,40.9327,70200.0
2006-08-30 12:15:00,61.93,61.95,61.82,61.83,49000.0,40.9327,40.9459,40.8599,40.8666,49000.0
2006-08-30 12:20:00,61.83,61.9,61.8,61.82,52100.0,40.8666,40.9128,40.8467,40.8599,52100.0
2006-08-30 12:25:00,61.82,61.95,61.81,61.82,151200.0,40.8599,40.9459,40.8533,40.8599,151200.0
2006-08-30 12:30:00,61.82,62.05,61.82,62.01,94000.0,40.8599,41.012,40.8599,40.9855,94000.0
2006-08-30 12:35:00,62.02,62.05,61.92,61.92,46800.0,40.9921,41.012,40.926,40.926,46800.0
2006-08-30 12:40:00,61.92,61.93,61.81,61.83,41700.0,40.926,40.9327,40.8533,40.8666,41700.0
2006-08-30 12:45:00,61.82,61.93,61.81,61.85,41700.0,40.8599,40.9327,40.8533,40.8798,41700.0
2006-08-30 12:50:00,61.85,61.95,61.81,61.95,38900.0,40.8798,40.9459,40.8533,40.9459,38900.0
2006-08-30 12:55:00,61.94,62.11,61.92,62.02,59700.0,40.9393,41.0516,40.926,40.9921,59700.0
2006-08-30 13:00:00,62.03,62.11,61.91,61.91,55700.0,40.9987,41.0516,40.9194,40.9194,55700.0
2006-08-30 13:05:00,61.91,62.08,61.89,62.04,76800.0,40.9194,41.0318,40.9062,41.0054,76800.0
2006-08-30 13:10:00,62.03,62.09,61.93,61.97,76200.0,40.9987,41.0384,40.9327,40.9591,76200.0
2006-08-30 13:15:00,61.97,62.03,61.96,62.0,49700.0,40.9591,40.9987,40.9525,40.9789,49700.0
2006-08-30 13:20:00,62.0,62.0,61.91,61.97,23800.0,40.9789,40.9789,40.9194,40.9591,23800.0
2006-08-30 13:25:00,61.97,62.0,61.92,61.92,28400.0,40.9591,40.9789,40.926,40.926,28400.0
2006-08-30 13:30:00,61.92,62.06,61.89,62.05,66200.0,40.926,41.0186,40.9062,41.012,66200.0
2006-08-30 13:35:00,62.05,62.15,61.98,62.1,139900.0,41.012,41.0781,40.9657,41.045,139900.0
2006-08-30 13:40:00,62.08,62.1,62.0,62.05,81200.0,41.0318,41.045,40.9789,41.012,81200.0
2006-08-30 13:45:00,62.05,62.1,62.04,62.08,103700.0,41.012,41.045,41.0054,41.0318,103700.0
2006-08-30 13:50:00,62.08,62.25,62.08,62.13,86800.0,41.0318,41.1442,41.0318,41.0648,86800.0
2006-08-30 13:55:00,62.15,62.19,62.1,62.11,76000.0,41.0781,41.1045,41.045,41.0516,76000.0
2006-08-30 14:00:00,62.12,62.25,61.99,62.24,128400.0,41.0582,41.1442,40.9723,41.1375,128400.0
2006-08-30 14:05:00,62.25,62.45,62.25,62.34,112100.0,41.1442,41.2763,41.1442,41.2036,112100.0
2006-08-30 14:10:00,62.34,62.37,62.27,62.34,81500.0,41.2036,41.2235,41.1574,41.2036,81500.0
2006-08-30 14:15:00,62.34,62.34,62.24,62.24,45300.0,41.2036,41.2036,41.1375,41.1375,45300.0
2006-08-30 14:20:00,62.24,62.24,62.08,62.18,71200.0,41.1375,41.1375,41.0318,41.0979,71200.0
2006-08-30 14:25:00,62.18,62.34,62.17,62.26,48300.0,41.0979,41.2036,41.0913,41.1508,48300.0
2006-08-30 14:30:00,62.26,62.31,62.15,62.26,67400.0,41.1508,41.1838,41.0781,41.1508,67400.0
2006-08-30 14:35:00,62.27,62.32,62.16,62.18,50900.0,41.1574,41.1904,41.0847,41.0979,50900.0
2006-08-30 14:40:00,62.19,62.21,62.06,62.08,66900.0,41.1045,41.1177,41.0186,41.0318,66900.0
2006-08-30 14:45:00,62.07,62.17,61.98,62.1,69000.0,41.0252,41.0913,40.9657,41.045,69000.0
2006-08-30 14:50:00,62.12,62.17,62.0,62.07,51800.0,41.0582,41.0913,40.9789,41.0252,51800.0
2006-08-30 14:55:00,62.05,62.1,62.0,62.07,43300.0,41.012,41.045,40.9789,41.0252,43300.0
2006-08-30 15:00:00,62.07,62.14,62.07,62.08,27200.0,41.0252,41.0715,41.0252,41.0318,27200.0
2006-08-30 15:05:00,62.09,62.2,62.08,62.19,62900.0,41.0384,41.1111,41.0318,41.1045,62900.0
2006-08-30 15:10:00,62.2,62.3,62.17,62.28,68300.0,41.1111,41.1772,41.0913,41.164,68300.0
2006-08-30 15:15:00,62.28,62.47,62.16,62.16,85100.0,41.164,41.2896,41.0847,41.0847,85100.0
2006-08-30 15:20:00,62.16,62.37,62.09,62.32,113300.0,41.0847,41.2235,41.0384,41.1904,113300.0
2006-08-30 15:25:00,62.34,62.34,62.23,62.29,44200.0,41.2036,41.2036,41.1309,41.1706,44200.0
2006-08-30 15:30:00,62.29,62.31,62.17,62.17,76600.0,41.1706,41.1838,41.0913,41.0913,76600.0
2006-08-30 15:35:00,62.17,62.45,62.16,62.41,81600.0,41.0913,41.2763,41.0847,41.2499,81600.0
2006-08-30 15:40:00,62.41,62.45,62.34,62.37,76100.0,41.2499,41.2763,41.2036,41.2235,76100.0
2006-08-30 15:45:00,62.37,62.42,62.33,62.37,175200.0,41.2235,41.2565,41.197,41.2235,175200.0
2006-08-30 15:50:00,62.35,62.37,62.19,62.2,83800.0,41.2103,41.2235,41.1045,41.1111,83800.0
2006-08-30 15:55:00,62.2,62.22,62.09,62.15,254800.0,41.1111,41.1243,41.0384,41.0781,254800.0
2006-08-31 09:30:00,61.5,61.72,61.45,61.48,124900.0,40.6484,40.7939,40.6154,40.6352,124900.0
2006-08-31 09:35:00,61.37,62.07,61.37,61.67,101900.0,40.5625,41.0252,40.5625,40.7608,101900.0
2006-08-31 09:40:00,61.67,62.04,61.67,62.01,139100.0,40.7608,41.0054,40.7608,40.9855,139100.0
2006-08-31 09:45:00,62.01,62.15,61.86,61.93,147600.0,40.9855,41.0781,40.8864,40.9327,147600.0
2006-08-31 09:50:00,61.92,61.98,61.63,61.7,168900.0,40.926,40.9657,40.7344,40.7806,168900.0
2006-08-31 09:55:00,61.7,61.87,61.68,61.8,210400.0,40.7806,40.893,40.7674,40.8467,210400.0
2006-08-31 10:00:00,61.8,61.8,61.57,61.59,142600.0,40.8467,40.8467,40.6947,40.7079,142600.0
2006-08-31 10:05:00,61.6,61.65,61.55,61.6,140100.0,40.7145,40.7476,40.6815,40.7145,140100.0
2006-08-31 10:10:00,61.6,61.7,61.5,61.5,126900.0,40.7145,40.7806,40.6484,40.6484,126900.0
2006-08-31 10:15:00,61.51,61.7,61.47,61.67,105800.0,40.6551,40.7806,40.6286,40.7608,105800.0
2006-08-31 10:20:00,61.67,61.81,61.65,61.76,45600.0,40.7608,40.8533,40.7476,40.8203,45600.0
2006-08-31 10:25:00,61.75,61.75,61.52,61.52,198300.0,40.8137,40.8137,40.6617,40.6617,198300.0
2006-08-31 10:30:00,61.53,61.8,61.49,61.57,166900.0,40.6683,40.8467,40.6418,40.6947,166900.0
2006-08-31 10:35:00,61.56,61.75,61.49,61.72,129400.0,40.6881,40.8137,40.6418,40.7939,129400.0
2006-08-31 10:40:00,61.72,61.85,61.7,61.85,136400.0,40.7939,40.8798,40.7806,40.8798,136400.0
2006-08-31 10:45:00,61.85,62.0,61.84,61.98,139400.0,40.8798,40.9789,40.8732,40.9657,139400.0
2006-08-31 10:50:00,61.98,62.26,61.92,62.19,97000.0,40.9657,41.1508,40.926,41.1045,97000.0
2006-08-31 10:55:00,62.2,62.22,62.1,62.16,92300.0,41.1111,41.1243,41.045,41.0847,92300.0
2006-08-31 11:00:00,62.15,62.29,62.04,62.25,80000.0,41.0781,41.1706,41.0054,41.1442,80000.0
2006-08-31 11:05:00,62.25,62.29,62.05,62.07,105900.0,41.1442,41.1706,41.012,41.0252,105900.0
2006-08-31 11:10:00,62.09,62.24,62.08,62.24,61800.0,41.0384,41.1375,41.0318,41.1375,61800.0
2006-08-31 11:15:00,62.23,62.43,62.19,62.43,69200.0,41.1309,41.2631,41.1045,41.2631,69200.0
2006-08-31 11:20:00,62.43,62.44,62.31,62.38,93900.0,41.2631,41.2697,41.1838,41.2301,93900.0
2006-08-31 11:25:00,62.35,62.49,62.35,62.39,90500.0,41.2103,41.3028,41.2103,41.2367,90500.0
2006-08-31 11:30:00,62.39,62.55,62.39,62.5,154400.0,41.2367,41.3424,41.2367,41.3094,154400.0
2006-08-31 11:35:00,62.5,62.77,62.49,62.59,224600.0,41.3094,41.4879,41.3028,41.3689,224600.0
2006-08-31 11:40:00,62.59,62.59,62.5,62.52,87100.0,41.3689,41.3689,41.3094,41.3226,87100.0
2006-08-31 11:45:00,62.5,62.52,62.34,62.39,192500.0,41.3094,41.3226,41.2036,41.2367,192500.0
2006-08-31 11:50:00,62.39,62.5,62.38,62.43,67600.0,41.2367,41.3094,41.2301,41.2631,67600.0
2006-08-31 11:55:00,62.44,62.47,62.39,62.41,57700.0,41.2697,41.2896,41.2367,41.2499,57700.0
2006-08-31 12:00:00,62.41,62.53,62.4,62.53,48100.0,41.2499,41.3292,41.2433,41.3292,48100.0
2006-08-31 12:05:00,62.53,62.72,62.48,62.72,42700.0,41.3292,41.4548,41.2962,41.4548,42700.0
2006-08-31 12:10:00,62.71,62.73,62.68,62.68,77800.0,41.4482,41.4614,41.4284,41.4284,77800.0
2006-08-31 12:15:00,62.68,62.68,62.56,62.57,32900.0,41.4284,41.4284,41.3491,41.3557,32900.0
2006-08-31 12:20:00,62.56,62.56,62.43,62.43,51000.0,41.3491,41.3491,41.2631,41.2631,51000.0
2006-08-31 12:25:00,62.42,62.42,62.25,62.27,37500.0,41.2565,41.2565,41.1442,41.1574,37500.0
2006-08-31 12:30:00,62.27,62.34,62.15,62.34,67500.0,41.1574,41.2036,41.0781,41.2036,67500.0
2006-08-31 12:35:00,62.33,62.37,62.22,62.29,39700.0,41.197,41.2235,41.1243,41.1706,39700.0
2006-08-31 12:40:00,62.29,62.34,62.27,62.29,48700.0,41.1706,41.2036,41.1574,41.1706,48700.0
2006-08-31 12:45:00,62.29,62.31,62.24,62.3,34600.0,41.1706,41.1838,41.1375,41.1772,34600.0
2006-08-31 12:50:00,62.29,62.4,62.29,62.4,28200.0,41.1706,41.2433,41.1706,41.2433,28200.0
2006-08-31 12:55:00,62.39,62.39,62.28,62.3,36100.0,41.2367,41.2367,41.164,41.1772,36100.0
2006-08-31 13:00:00,62.3,62.31,62.23,62.25,37600.0,41.1772,41.1838,41.1309,41.1442,37600.0
2006-08-31 13:05:00,62.25,62.26,62.1,62.1,65000.0,41.1442,41.1508,41.045,41.045,65000.0
2006-08-31 13:10:00,62.11,62.18,62.1,62.16,42300.0,41.0516,41.0979,41.045,41.0847,42300.0
2006-08-31 13:15:00,62.14,62.16,62.08,62.09,32400.0,41.0715,41.0847,41.0318,41.0384,32400.0
2006-08-31 13:20:00,62.1,62.11,61.94,61.94,54300.0,41.045,41.0516,40.9393,40.9393,54300.0
2006-08-31 13:25:00,61.93,61.98,61.91,61.92,51400.0,40.9327,40.9657,40.9194,40.926,51400.0
2006-08-31 13:30:00,61.91,61.93,61.83,61.93,61000.0,40.9194,40.9327,40.8666,40.9327,61000.0
2006-08-31 13:35:00,61.92,62.01,61.9,62.0,39600.0,40.926,40.9855,40.9128,40.9789,39600.0
2006-08-31 13:40:00,62.0,62.0,61.91,61.91,28300.0,40.9789,40.9789,40.9194,40.9194,28300.0
2006-08-31 13:45:00,61.9,61.91,61.83,61.9,30200.0,40.9128,40.9194,40.8666,40.9128,30200.0
2006-08-31 13:50:00,61.88,61.88,61.61,61.65,63500.0,40.8996,40.8996,40.7211,40.7476,63500.0
2006-08-31 13:55:00,61.64,61.72,61.64,61.68,43200.0,40.741,40.7939,40.741,40.7674,43200.0
2006-08-31 14:00:00,61.69,61.72,61.67,61.72,88500.0,40.774,40.7939,40.7608,40.7939,88500.0
2006-08-31 14:05:00,61.71,61.83,61.7,61.83,61700.0,40.7872,40.8666,40.7806,40.8666,61700.0
2006-08-31 14:10:00,61.82,61.89,61.81,61.87,55400.0,40.8599,40.9062,40.8533,40.893,55400.0
2006-08-31 14:15:00,61.88,61.99,61.87,61.99,65200.0,40.8996,40.9723,40.893,40.9723,65200.0
2006-08-31 14:20:00,61.99,62.03,61.97,62.03,44200.0,40.9723,40.9987,40.9591,40.9987,44200.0
2006-08-31 14:25:00,62.03,62.05,61.99,61.99,33500.0,40.9987,41.012,40.9723,40.9723,33500.0
2006-08-31 14:30:00,61.99,61.99,61.85,61.85,37500.0,40.9723,40.9723,40.8798,40.8798,37500.0
2006-08-31 14:35:00,61.87,61.9,61.84,61.9,41000.0,40.893,40.9128,40.8732,40.9128,41000.0
2006-08-31 14:40:00,61.9,61.98,61.9,61.98,53100.0,40.9128,40.9657,40.9128,40.9657,53100.0
2006-08-31 14:45:00,61.98,62.01,61.94,62.0,59700.0,40.9657,40.9855,40.9393,40.9789,59700.0
2006-08-31 14:50:00,61.99,62.15,61.99,62.11,68600.0,40.9723,41.0781,40.9723,41.0516,68600.0
2006-08-31 14:55:00,62.12,62.16,62.11,62.15,57300.0,41.0582,41.0847,41.0516,41.0781,57300.0
2006-08-31 15:00:00,62.14,62.15,62.04,62.05,64000.0,41.0715,41.0781,41.0054,41.012,64000.0
2006-08-31 15:05:00,62.05,62.07,62.01,62.05,57100.0,41.012,41.0252,40.9855,41.012,57100.0
2006-08-31 15:10:00,62.06,62.07,62.0,62.01,71200.0,41.0186,41.0252,40.9789,40.9855,71200.0
2006-08-31 15:15:00,62.01,62.02,62.0,62.0,45600.0,40.9855,40.9921,40.9789,40.9789,45600.0
2006-08-31 15:20:00,62.01,62.03,61.96,61.98,93800.0,40.9855,40.9987,40.9525,40.9657,93800.0
2006-08-31 15:25:00,61.97,61.97,61.83,61.83,68200.0,40.9591,40.9591,40.8666,40.8666,68200.0
2006-08-31 15:30:00,61.82,61.83,61.65,61.68,73800.0,40.8599,40.8666,40.7476,40.7674,73800.0
2006-08-31 15:35:00,61.68,61.7,61.55,61.56,109500.0,40.7674,40.7806,40.6815,40.6881,109500.0
2006-08-31 15:40:00,61.56,61.56,61.43,61.45,82900.0,40.6881,40.6881,40.6022,40.6154,82900.0
2006-08-31 15:45:00,61.45,61.51,61.43,61.44,123200.0,40.6154,40.6551,40.6022,40.6088,123200.0
2006-08-31 15:50:00,61.43,61.44,61.23,61.24,141700.0,40.6022,40.6088,40.47,40.4766,141700.0
2006-08-31 15:55:00,61.24,61.44,61.24,61.3,186600.0,40.4766,40.6088,40.4766,40.5163,186600.0
2006-09-01 09:30:00,61.7,61.7,61.35,61.43,229000.0,40.8631,40.8631,40.6313,40.6842,229000.0
2006-09-01 09:35:00,61.43,61.56,61.35,61.49,175100.0,40.6842,40.7703,40.6313,40.724,175100.0
2006-09-01 09:40:00,61.49,61.49,61.23,61.33,152700.0,40.724,40.724,40.5518,40.618,152700.0
2006-09-01 09:45:00,61.32,61.38,61.06,61.1,164500.0,40.6114,40.6511,40.4392,40.4657,164500.0
2006-09-01 09:50:00,61.1,61.27,61.1,61.24,171400.0,40.4657,40.5783,40.4657,40.5584,171400.0
2006-09-01 09:55:00,61.25,61.26,61.11,61.22,116400.0,40.565,40.5717,40.4723,40.5452,116400.0
2006-09-01 10:00:00,61.22,61.24,61.01,61.03,132100.0,40.5452,40.5584,40.4061,40.4193,132100.0
2006-09-01 10:05:00,61.01,61.08,60.89,60.93,128300.0,40.4061,40.4524,40.3266,40.3531,128300.0
2006-09-01 10:10:00,60.93,60.98,60.86,60.93,152500.0,40.3531,40.3862,40.3067,40.3531,152500.0
2006-09-01 10:15:00,60.95,61.06,60.94,61.02,175700.0,40.3664,40.4392,40.3597,40.4127,175700.0
2006-09-01 10:20:00,61.02,61.28,61.02,61.25,85400.0,40.4127,40.5849,40.4127,40.565,85400.0
2006-09-01 10:25:00,61.25,61.34,61.24,61.32,85900.0,40.565,40.6246,40.5584,40.6114,85900.0
2006-09-01 10:30:00,61.31,61.32,61.19,61.19,74100.0,40.6048,40.6114,40.5253,40.5253,74100.0
2006-09-01 10:35:00,61.19,61.32,61.12,61.32,92500.0,40.5253,40.6114,40.4789,40.6114,92500.0
2006-09-01 10:40:00,61.32,61.34,61.27,61.31,180000.0,40.6114,40.6246,40.5783,40.6048,180000.0
2006-09-01 10:45:00,61.31,61.42,61.22,61.38,54500.0,40.6048,40.6776,40.5452,40.6511,54500.0
2006-09-01 10:50:00,61.39,61.53,61.39,61.46,91200.0,40.6578,40.7505,40.6578,40.7041,91200.0
2006-09-01 10:55:00,61.46,61.57,61.46,61.46,84600.0,40.7041,40.777,40.7041,40.7041,84600.0
2006-09-01 11:00:00,61.49,61.57,61.46,61.47,63200.0,40.724,40.777,40.7041,40.7107,63200.0
2006-09-01 11:05:00,61.47,61.48,61.23,61.27,125400.0,40.7107,40.7174,40.5518,40.5783,125400.0
2006-09-01 11:10:00,61.26,61.33,61.25,61.31,85700.0,40.5717,40.618,40.565,40.6048,85700.0
2006-09-01 11:15:00,61.31,61.33,61.19,61.19,61100.0,40.6048,40.618,40.5253,40.5253,61100.0
2006-09-01 11:20:00,61.19,61.23,61.1,61.22,81000.0,40.5253,40.5518,40.4657,40.5452,81000.0
2006-09-01 11:25:00,61.22,61.26,61.14,61.23,82200.0,40.5452,40.5717,40.4922,40.5518,82200.0
2006-09-01 11:30:00,61.23,61.29,61.23,61.28,95500.0,40.5518,40.5915,40.5518,40.5849,95500.0
2006-09-01 11:35:00,61.28,61.42,61.27,61.32,80700.0,40.5849,40.6776,40.5783,40.6114,80700.0
2006-09-01 11:40:00,61.32,61.33,61.24,61.32,50000.0,40.6114,40.618,40.5584,40.6114,50000.0
2006-09-01 11:45:00,61.32,61.47,61.32,61.44,69200.0,40.6114,40.7107,40.6114,40.6909,69200.0
2006-09-01 11:50:00,61.45,61.57,61.41,61.55,50400.0,40.6975,40.777,40.671,40.7637,50400.0
2006-09-01 11:55:00,61.55,61.67,61.54,61.66,55900.0,40.7637,40.8432,40.7571,40.8366,55900.0
2006-09-01 12:00:00,61.65,61.66,61.55,61.65,55500.0,40.83,40.8366,40.7637,40.83,55500.0
2006-09-01 12:05:00,61.65,61.68,61.57,61.66,56100.0,40.83,40.8498,40.777,40.8366,56100.0
2006-09-01 12:10:00,61.67,61.68,61.62,61.63,59500.0,40.8432,40.8498,40.8101,40.8167,59500.0
2006-09-01 12:15:00,61.63,61.65,61.61,61.65,21900.0,40.8167,40.83,40.8035,40.83,21900.0
2006-09-01 12:20:00,61.63,61.81,61.63,61.8,81200.0,40.8167,40.9359,40.8167,40.9293,81200.0
2006-09-01 12:25:00,61.8,61.85,61.79,61.85,41600.0,40.9293,40.9624,40.9227,40.9624,41600.0
2006-09-01 12:30:00,61.85,61.98,61.85,61.91,56500.0,40.9624,41.0485,40.9624,41.0021,56500.0
2006-09-01 12:35:00,61.91,62.0,61.91,61.94,48300.0,41.0021,41.0618,41.0021,41.022,48300.0
2006-09-01 12:40:00,61.94,61.98,61.87,61.9,45300.0,41.022,41.0485,40.9757,40.9955,45300.0
2006-09-01 12:45:00,61.88,61.95,61.86,61.93,23700.0,40.9823,41.0286,40.969,41.0154,23700.0
2006-09-01 12:50:00,61.91,61.93,61.84,61.86,50100.0,41.0021,41.0154,40.9558,40.969,50100.0
2006-09-01 12:55:00,61.86,61.91,61.8,61.8,34800.0,40.969,41.0021,40.9293,40.9293,34800.0
2006-09-01 13:00:00,61.8,61.82,61.6,61.65,45600.0,40.9293,40.9425,40.7968,40.83,45600.0
2006-09-01 13:05:00,61.66,61.76,61.66,61.69,28900.0,40.8366,40.9028,40.8366,40.8564,28900.0
2006-09-01 13:10:00,61.69,61.69,61.58,61.61,26800.0,40.8564,40.8564,40.7836,40.8035,26800.0
2006-09-01 13:15:00,61.61,61.7,61.61,61.64,31200.0,40.8035,40.8631,40.8035,40.8233,31200.0
2006-09-01 13:20:00,61.64,61.67,61.6,61.65,30000.0,40.8233,40.8432,40.7968,40.83,30000.0
2006-09-01 13:25:00,61.64,61.7,61.55,61.55,35900.0,40.8233,40.8631,40.7637,40.7637,35900.0
2006-09-01 13:30:00,61.56,61.56,61.45,61.51,56000.0,40.7703,40.7703,40.6975,40.7372,56000.0
2006-09-01 13:35:00,61.51,61.55,61.5,61.53,108600.0,40.7372,40.7637,40.7306,40.7505,108600.0
2006-09-01 13:40:00,61.53,61.55,61.42,61.43,53300.0,40.7505,40.7637,40.6776,40.6842,53300.0
2006-09-01 13:45:00,61.41,61.42,61.28,61.28,49700.0,40.671,40.6776,40.5849,40.5849,49700.0
2006-09-01 13:50:00,61.28,61.32,61.27,61.3,50100.0,40.5849,40.6114,40.5783,40.5982,50100.0
2006-09-01 13:55:00,61.29,61.34,61.27,61.33,38700.0,40.5915,40.6246,40.5783,40.618,38700.0
2006-09-01 14:00:00,61.34,61.39,61.32,61.39,60800.0,40.6246,40.6578,40.6114,40.6578,60800.0
2006-09-01 14:05:00,61.39,61.42,61.33,61.33,27000.0,40.6578,40.6776,40.618,40.618,27000.0
2006-09-01 14:10:00,61.33,61.34,61.25,61.25,45100.0,40.618,40.6246,40.565,40.565,45100.0
2006-09-01 14:15:00,61.26,61.27,61.18,61.19,68600.0,40.5717,40.5783,40.5187,40.5253,68600.0
2006-09-01 14:20:00,61.2,61.31,61.2,61.31,51700.0,40.5319,40.6048,40.5319,40.6048,51700.0
2006-09-01 14:25:00,61.31,61.47,61.3,61.46,50900.0,40.6048,40.7107,40.5982,40.7041,50900.0
2006-09-01 14:30:00,61.46,61.47,61.4,61.42,43700.0,40.7041,40.7107,40.6644,40.6776,43700.0
2006-09-01 14:35:00,61.42,61.47,61.39,61.47,52700.0,40.6776,40.7107,40.6578,40.7107,52700.0
2006-09-01 14:40:00,61.48,61.58,61.46,61.55,65200.0,40.7174,40.7836,40.7041,40.7637,65200.0
2006-09-01 14:45:00,61.54,61.63,61.53,61.6,62700.0,40.7571,40.8167,40.7505,40.7968,62700.0
2006-09-01 14:50:00,61.6,61.64,61.55,61.64,75300.0,40.7968,40.8233,40.7637,40.8233,75300.0
2006-09-01 14:55:00,61.64,61.68,61.62,61.65,34200.0,40.8233,40.8498,40.8101,40.83,34200.0
2006-09-01 15:00:00,61.65,61.71,61.61,61.71,35900.0,40.83,40.8697,40.8035,40.8697,35900.0
2006-09-01 15:05:00,61.71,61.81,61.7,61.75,64200.0,40.8697,40.9359,40.8631,40.8962,64200.0
2006-09-01 15:10:00,61.74,61.74,61.65,61.69,47500.0,40.8896,40.8896,40.83,40.8564,47500.0
2006-09-01 15:15:00,61.69,61.73,61.67,61.72,49100.0,40.8564,40.8829,40.8432,40.8763,49100.0
2006-09-01 15:20:00,61.74,61.82,61.72,61.82,55300.0,40.8896,40.9425,40.8763,40.9425,55300.0
2006-09-01 15:25:00,61.82,61.84,61.73,61.75,45000.0,40.9425,40.9558,40.8829,40.8962,45000.0
2006-09-01 15:30:00,61.75,61.75,61.66,61.66,126500.0,40.8962,40.8962,40.8366,40.8366,126500.0
2006-09-01 15:35:00,61.65,61.68,61.64,61.66,45500.0,40.83,40.8498,40.8233,40.8366,45500.0
2006-09-01 15:40:00,61.66,61.69,61.62,61.69,52200.0,40.8366,40.8564,40.8101,40.8564,52200.0
2006-09-01 15:45:00,61.69,61.72,61.65,61.72,66000.0,40.8564,40.8763,40.83,40.8763,66000.0
2006-09-01 15:50:00,61.7,61.85,61.69,61.85,78300.0,40.8631,40.9624,40.8564,40.9624,78300.0
2006-09-01 15:55:00,61.84,61.93,61.82,61.83,150100.0,40.9558,41.0154,40.9425,40.9492,150100.0
2006-09-05 09:30:00,61.2,61.75,61.2,61.41,217200.0,40.5319,40.8962,40.5319,40.671,217200.0
2006-09-05 09:35:00,61.41,61.63,61.38,61.61,107000.0,40.671,40.8167,40.6511,40.8035,107000.0
2006-09-05 09:40:00,61.6,62.14,61.59,62.05,214800.0,40.7968,41.1545,40.7902,41.0949,214800.0
2006-09-05 09:45:00,62.04,62.55,62.04,62.5,230300.0,41.0882,41.426,41.0882,41.3929,230300.0
2006-09-05 09:50:00,62.5,62.54,62.23,62.36,192400.0,41.3929,41.4194,41.2141,41.3002,192400.0
2006-09-05 09:55:00,62.35,62.75,62.34,62.54,141200.0,41.2936,41.5585,41.2869,41.4194,141200.0
2006-09-05 10:00:00,62.55,62.73,62.54,62.59,83000.0,41.426,41.5452,41.4194,41.4525,83000.0
2006-09-05 10:05:00,62.6,62.68,62.49,62.61,155700.0,41.4591,41.5121,41.3863,41.4657,155700.0
2006-09-05 10:10:00,62.62,62.62,62.35,62.44,104900.0,41.4724,41.4724,41.2936,41.3532,104900.0
2006-09-05 10:15:00,62.43,62.45,62.22,62.28,98600.0,41.3465,41.3598,41.2075,41.2472,98600.0
2006-09-05 10:20:00,62.28,62.74,62.27,62.72,88100.0,41.2472,41.5518,41.2406,41.5386,88100.0
2006-09-05 10:25:00,62.72,62.77,62.55,62.6,161800.0,41.5386,41.5717,41.426,41.4591,161800.0
2006-09-05 10:30:00,62.61,62.64,62.41,62.45,96000.0,41.4657,41.4856,41.3333,41.3598,96000.0
2006-09-05 10:35:00,62.45,62.63,62.31,62.33,124000.0,41.3598,41.479,41.2671,41.2803,124000.0
2006-09-05 10:40:00,62.29,62.32,62.17,62.32,160500.0,41.2538,41.2737,41.1743,41.2737,160500.0
2006-09-05 10:45:00,62.32,62.36,62.27,62.36,91300.0,41.2737,41.3002,41.2406,41.3002,91300.0
2006-09-05 10:50:00,62.36,62.43,62.34,62.41,79900.0,41.3002,41.3465,41.2869,41.3333,79900.0
2006-09-05 10:55:00,62.4,62.45,62.31,62.43,61800.0,41.3267,41.3598,41.2671,41.3465,61800.0
2006-09-05 11:00:00,62.43,62.52,62.4,62.5,191200.0,41.3465,41.4061,41.3267,41.3929,191200.0
2006-09-05 11:05:00,62.5,62.6,62.5,62.52,120200.0,41.3929,41.4591,41.3929,41.4061,120200.0
2006-09-05 11:10:00,62.53,62.53,62.41,62.45,89600.0,41.4128,41.4128,41.3333,41.3598,89600.0
2006-09-05 11:15:00,62.44,62.47,62.42,62.46,150500.0,41.3532,41.373,41.3399,41.3664,150500.0
2006-09-05 11:20:00,62.45,62.5,62.27,62.27,145400.0,41.3598,41.3929,41.2406,41.2406,145400.0
2006-09-05 11:25:00,62.3,62.49,62.29,62.38,76900.0,41.2604,41.3863,41.2538,41.3134,76900.0
2006-09-05 11:30:00,62.36,62.45,62.29,62.41,57300.0,41.3002,41.3598,41.2538,41.3333,57300.0
2006-09-05 11:35:00,62.41,62.41,62.13,62.14,144000.0,41.3333,41.3333,41.1478,41.1545,144000.0
2006-09-05 11:40:00,62.16,62.16,62.0,62.13,110500.0,41.1677,41.1677,41.0618,41.1478,110500.0
2006-09-05 11:45:00,62.13,62.2,62.07,62.17,119700.0,41.1478,41.1942,41.1081,41.1743,119700.0
2006-09-05 11:50:00,62.18,62.25,62.12,62.13,68400.0,41.181,41.2273,41.1412,41.1478,68400.0
2006-09-05 11:55:00,62.12,62.25,62.12,62.25,56100.0,41.1412,41.2273,41.1412,41.2273,56100.0
2006-09-05 12:00:00,62.25,62.3,62.21,62.21,54800.0,41.2273,41.2604,41.2008,41.2008,54800.0
2006-09-05 12:05:00,62.21,62.21,62.09,62.12,58500.0,41.2008,41.2008,41.1214,41.1412,58500.0
2006-09-05 12:10:00,62.11,62.13,62.08,62.08,32000.0,41.1346,41.1478,41.1147,41.1147,32000.0
2006-09-05 12:15:00,62.1,62.12,62.09,62.1,35200.0,41.128,41.1412,41.1214,41.128,35200.0
2006-09-05 12:20:00,62.09,62.18,62.08,62.14,76300.0,41.1214,41.181,41.1147,41.1545,76300.0
2006-09-05 12:25:00,62.14,62.15,61.99,62.08,208300.0,41.1545,41.1611,41.0551,41.1147,208300.0
2006-09-05 12:30:00,62.08,62.2,62.08,62.18,582100.0,41.1147,41.1942,41.1147,41.181,582100.0
2006-09-05 12:35:00,62.18,62.28,62.16,62.26,152700.0,41.181,41.2472,41.1677,41.2339,152700.0
2006-09-05 12:40:00,62.25,62.25,62.15,62.19,41300.0,41.2273,41.2273,41.1611,41.1876,41300.0
2006-09-05 12:45:00,62.19,62.25,62.18,62.18,148000.0,41.1876,41.2273,41.181,41.181,148000.0
2006-09-05 12:50:00,62.18,62.18,62.09,62.11,34200.0,41.181,41.181,41.1214,41.1346,34200.0
2006-09-05 12:55:00,62.12,62.15,62.05,62.09,200000.0,41.1412,41.1611,41.0949,41.1214,200000.0
2006-09-05 13:00:00,62.09,62.11,62.07,62.09,30400.0,41.1214,41.1346,41.1081,41.1214,30400.0
2006-09-05 13:05:00,62.09,62.09,61.89,61.9,83100.0,41.1214,41.1214,40.9889,40.9955,83100.0
2006-09-05 13:10:00,61.89,62.0,61.88,62.0,86100.0,40.9889,41.0618,40.9823,41.0618,86100.0
2006-09-05 13:15:00,62.0,62.06,61.99,62.04,112900.0,41.0618,41.1015,41.0551,41.0882,112900.0
2006-09-05 13:20:00,62.04,62.07,62.02,62.05,87200.0,41.0882,41.1081,41.075,41.0949,87200.0
2006-09-05 13:25:00,62.04,62.26,62.04,62.26,159300.0,41.0882,41.2339,41.0882,41.2339,159300.0
2006-09-05 13:30:00,62.27,62.29,62.22,62.25,61400.0,41.2406,41.2538,41.2075,41.2273,61400.0
2006-09-05 13:35:00,62.25,62.26,62.14,62.17,41900.0,41.2273,41.2339,41.1545,41.1743,41900.0
2006-09-05 13:40:00,62.17,62.17,62.08,62.1,43200.0,41.1743,41.1743,41.1147,41.128,43200.0
2006-09-05 13:45:00,62.1,62.13,62.04,62.09,39800.0,41.128,41.1478,41.0882,41.1214,39800.0
2006-09-05 13:50:00,62.1,62.11,62.05,62.07,43800.0,41.128,41.1346,41.0949,41.1081,43800.0
2006-09-05 13:55:00,62.06,62.08,62.03,62.04,25200.0,41.1015,41.1147,41.0816,41.0882,25200.0
2006-09-05 14:00:00,62.06,62.07,61.9,61.97,51500.0,41.1015,41.1081,40.9955,41.0419,51500.0
2006-09-05 14:05:00,61.97,62.02,61.9,61.99,74500.0,41.0419,41.075,40.9955,41.0551,74500.0
2006-09-05 14:10:00,61.98,62.1,61.98,62.06,57700.0,41.0485,41.128,41.0485,41.1015,57700.0
2006-09-05 14:15:00,62.07,62.12,62.06,62.1,81100.0,41.1081,41.1412,41.1015,41.128,81100.0
2006-09-05 14:20:00,62.1,62.1,62.05,62.07,90800.0,41.128,41.128,41.0949,41.1081,90800.0
2006-09-05 14:25:00,62.06,62.13,62.06,62.12,62200.0,41.1015,41.1478,41.1015,41.1412,62200.0
2006-09-05 14:30:00,62.11,62.15,62.1,62.13,85300.0,41.1346,41.1611,41.128,41.1478,85300.0
2006-09-05 14:35:00,62.13,62.15,62.1,62.14,64400.0,41.1478,41.1611,41.128,41.1545,64400.0
2006-09-05 14:40:00,62.14,62.18,62.1,62.13,72600.0,41.1545,41.181,41.128,41.1478,72600.0
2006-09-05 14:45:00,62.12,62.12,62.07,62.1,42500.0,41.1412,41.1412,41.1081,41.128,42500.0
2006-09-05 14:50:00,62.09,62.13,62.08,62.12,65200.0,41.1214,41.1478,41.1147,41.1412,65200.0
2006-09-05 14:55:00,62.11,62.12,62.09,62.11,51800.0,41.1346,41.1412,41.1214,41.1346,51800.0
2006-09-05 15:00:00,62.1,62.14,62.05,62.13,79200.0,41.128,41.1545,41.0949,41.1478,79200.0
2006-09-05 15:05:00,62.14,62.2,62.09,62.12,56600.0,41.1545,41.1942,41.1214,41.1412,56600.0
2006-09-05 15:10:00,62.14,62.16,62.11,62.14,65200.0,41.1545,41.1677,41.1346,41.1545,65200.0
2006-09-05 15:15:00,62.13,62.15,62.13,62.14,50000.0,41.1478,41.1611,41.1478,41.1545,50000.0
2006-09-05 15:20:00,62.12,62.24,62.12,62.2,118900.0,41.1412,41.2207,41.1412,41.1942,118900.0
2006-09-05 15:25:00,62.21,62.24,62.14,62.21,69400.0,41.2008,41.2207,41.1545,41.2008,69400.0
2006-09-05 15:30:00,62.22,62.35,62.22,62.26,103600.0,41.2075,41.2936,41.2075,41.2339,103600.0
2006-09-05 15:35:00,62.26,62.3,62.17,62.29,66800.0,41.2339,41.2604,41.1743,41.2538,66800.0
2006-09-05 15:40:00,62.3,62.3,62.19,62.21,52900.0,41.2604,41.2604,41.1876,41.2008,52900.0
2006-09-05 15:45:00,62.2,62.21,62.13,62.18,97400.0,41.1942,41.2008,41.1478,41.181,97400.0
2006-09-05 15:50:00,62.18,62.37,62.18,62.34,135500.0,41.181,41.3068,41.181,41.2869,135500.0
2006-09-05 15:55:00,62.35,62.35,62.2,62.3,149300.0,41.2936,41.2936,41.1942,41.2604,149300.0
2006-09-06 09:30:00,61.62,61.99,61.4,61.45,172900.0,40.8101,41.0551,40.6644,40.6975,172900.0
2006-09-06 09:35:00,61.46,61.46,61.11,61.13,103000.0,40.7041,40.7041,40.4723,40.4856,103000.0
2006-09-06 09:40:00,61.13,61.19,61.05,61.08,195000.0,40.4856,40.5253,40.4326,40.4524,195000.0
2006-09-06 09:45:00,61.08,61.33,61.0,61.2,146600.0,40.4524,40.618,40.3995,40.5319,146600.0
2006-09-06 09:50:00,61.21,61.3,61.16,61.25,114300.0,40.5385,40.5982,40.5054,40.565,114300.0
2006-09-06 09:55:00,61.25,61.25,61.05,61.2,99700.0,40.565,40.565,40.4326,40.5319,99700.0
2006-09-06 10:00:00,61.2,61.39,61.19,61.23,130000.0,40.5319,40.6578,40.5253,40.5518,130000.0
2006-09-06 10:05:00,61.24,61.39,61.22,61.38,129900.0,40.5584,40.6578,40.5452,40.6511,129900.0
2006-09-06 10:10:00,61.39,61.53,61.33,61.39,103100.0,40.6578,40.7505,40.618,40.6578,103100.0
2006-09-06 10:15:00,61.39,61.39,61.02,61.02,117100.0,40.6578,40.6578,40.4127,40.4127,117100.0
2006-09-06 10:20:00,61.03,61.13,61.0,61.09,101500.0,40.4193,40.4856,40.3995,40.4591,101500.0
2006-09-06 10:25:00,61.11,61.32,61.06,61.21,83400.0,40.4723,40.6114,40.4392,40.5385,83400.0
2006-09-06 10:30:00,61.21,61.24,61.15,61.21,66600.0,40.5385,40.5584,40.4988,40.5385,66600.0
2006-09-06 10:35:00,61.2,61.25,61.07,61.12,68700.0,40.5319,40.565,40.4458,40.4789,68700.0
2006-09-06 10:40:00,61.12,61.15,61.05,61.09,65500.0,40.4789,40.4988,40.4326,40.4591,65500.0
2006-09-06 10:45:00,61.09,61.19,61.07,61.08,210800.0,40.4591,40.5253,40.4458,40.4524,210800.0
2006-09-06 10:50:00,61.07,61.18,61.02,61.18,66900.0,40.4458,40.5187,40.4127,40.5187,66900.0
2006-09-06 10:55:00,61.18,61.24,61.14,61.16,64200.0,40.5187,40.5584,40.4922,40.5054,64200.0
2006-09-06 11:00:00,61.15,61.17,61.04,61.05,47400.0,40.4988,40.5121,40.426,40.4326,47400.0
2006-09-06 11:05:00,61.05,61.08,60.94,60.99,91900.0,40.4326,40.4524,40.3597,40.3928,91900.0
2006-09-06 11:10:00,61.0,61.02,60.95,60.95,63700.0,40.3995,40.4127,40.3664,40.3664,63700.0
2006-09-06 11:15:00,60.95,60.97,60.81,60.82,103800.0,40.3664,40.3796,40.2736,40.2803,103800.0
2006-09-06 11:20:00,60.81,60.9,60.81,60.86,76500.0,40.2736,40.3332,40.2736,40.3067,76500.0
2006-09-06 11:25:00,60.86,60.88,60.69,60.69,107200.0,40.3067,40.32,40.1942,40.1942,107200.0
2006-09-06 11:30:00,60.69,60.82,60.66,60.77,79700.0,40.1942,40.2803,40.1743,40.2471,79700.0
2006-09-06 11:35:00,60.77,60.88,60.76,60.77,63900.0,40.2471,40.32,40.2405,40.2471,63900.0
2006-09-06 11:40:00,60.77,60.82,60.59,60.75,88800.0,40.2471,40.2803,40.1279,40.2339,88800.0
2006-09-06 11:45:00,60.74,60.84,60.63,60.82,54800.0,40.2273,40.2935,40.1544,40.2803,54800.0
2006-09-06 11:50:00,60.8,60.91,60.7,60.73,80900.0,40.267,40.3399,40.2008,40.2206,80900.0
2006-09-06 11:55:00,60.72,60.76,60.65,60.68,34800.0,40.214,40.2405,40.1677,40.1875,34800.0
2006-09-06 12:00:00,60.65,60.8,60.63,60.77,45700.0,40.1677,40.267,40.1544,40.2471,45700.0
2006-09-06 12:05:00,60.78,60.8,60.59,60.65,56600.0,40.2538,40.267,40.1279,40.1677,56600.0
2006-09-06 12:10:00,60.65,60.65,60.56,60.57,100800.0,40.1677,40.1677,40.1081,40.1147,100800.0
2006-09-06 12:15:00,60.56,60.58,60.53,60.54,96400.0,40.1081,40.1213,40.0882,40.0948,96400.0
2006-09-06 12:20:00,60.54,60.54,60.43,60.43,93800.0,40.0948,40.0948,40.022,40.022,93800.0
2006-09-06 12:25:00,60.44,60.46,60.26,60.26,107600.0,40.0286,40.0418,39.9094,39.9094,107600.0
2006-09-06 12:30:00,60.26,60.26,60.1,60.16,241000.0,39.9094,39.9094,39.8034,39.8431,241000.0
2006-09-06 12:35:00,60.16,60.2,59.96,59.97,150000.0,39.8431,39.8696,39.7107,39.7173,150000.0
2006-09-06 12:40:00,59.96,60.01,59.91,59.96,143000.0,39.7107,39.7438,39.6776,39.7107,143000.0
2006-09-06 12:45:00,59.97,60.18,59.97,60.15,119600.0,39.7173,39.8564,39.7173,39.8365,119600.0
2006-09-06 12:50:00,60.14,60.2,60.08,60.17,71400.0,39.8299,39.8696,39.7902,39.8498,71400.0
2006-09-06 12:55:00,60.17,60.2,60.14,60.17,87600.0,39.8498,39.8696,39.8299,39.8498,87600.0
2006-09-06 13:00:00,60.16,60.17,60.1,60.1,77200.0,39.8431,39.8498,39.8034,39.8034,77200.0
2006-09-06 13:05:00,60.11,60.14,59.95,59.95,75600.0,39.81,39.8299,39.7041,39.7041,75600.0
2006-09-06 13:10:00,59.95,60.1,59.95,60.1,53600.0,39.7041,39.8034,39.7041,39.8034,53600.0
2006-09-06 13:15:00,60.1,60.2,60.08,60.16,57200.0,39.8034,39.8696,39.7902,39.8431,57200.0
2006-09-06 13:20:00,60.17,60.17,60.09,60.13,35300.0,39.8498,39.8498,39.7968,39.8233,35300.0
2006-09-06 13:25:00,60.13,60.31,60.12,60.27,61700.0,39.8233,39.9425,39.8167,39.916,61700.0
2006-09-06 13:30:00,60.27,60.38,60.27,60.36,85500.0,39.916,39.9888,39.916,39.9756,85500.0
2006-09-06 13:35:00,60.37,60.38,60.27,60.32,105400.0,39.9822,39.9888,39.916,39.9491,105400.0
2006-09-06 13:40:00,60.32,60.37,60.28,60.3,79600.0,39.9491,39.9822,39.9226,39.9359,79600.0
2006-09-06 13:45:00,60.31,60.34,60.25,60.34,53400.0,39.9425,39.9624,39.9027,39.9624,53400.0
2006-09-06 13:50:00,60.34,60.38,60.21,60.25,66400.0,39.9624,39.9888,39.8763,39.9027,66400.0
2006-09-06 13:55:00,60.26,60.27,60.18,60.25,57000.0,39.9094,39.916,39.8564,39.9027,57000.0
2006-09-06 14:00:00,60.25,60.35,60.22,60.26,55700.0,39.9027,39.969,39.8829,39.9094,55700.0
2006-09-06 14:05:00,60.26,60.3,60.0,60.0,87700.0,39.9094,39.9359,39.7372,39.7372,87700.0
2006-09-06 14:10:00,59.99,60.01,59.71,59.8,176800.0,39.7306,39.7438,39.5451,39.6047,176800.0
2006-09-06 14:15:00,59.8,59.87,59.71,59.72,88000.0,39.6047,39.6511,39.5451,39.5517,88000.0
2006-09-06 14:20:00,59.72,59.78,59.57,59.65,135400.0,39.5517,39.5915,39.4524,39.5054,135400.0
2006-09-06 14:25:00,59.65,59.75,59.51,59.55,96900.0,39.5054,39.5716,39.4127,39.4391,96900.0
2006-09-06 14:30:00,59.55,59.58,59.3,59.31,115300.0,39.4391,39.459,39.2736,39.2802,115300.0
2006-09-06 14:35:00,59.3,59.36,59.14,59.24,172200.0,39.2736,39.3133,39.1676,39.2338,172200.0
2006-09-06 14:40:00,59.27,59.35,59.25,59.29,148300.0,39.2537,39.3067,39.2405,39.267,148300.0
2006-09-06 14:45:00,59.28,59.35,59.21,59.31,104500.0,39.2603,39.3067,39.214,39.2802,104500.0
2006-09-06 14:50:00,59.31,59.34,59.22,59.24,132000.0,39.2802,39.3001,39.2206,39.2338,132000.0
2006-09-06 14:55:00,59.23,59.32,59.15,59.32,195600.0,39.2272,39.2868,39.1742,39.2868,195600.0
2006-09-06 15:00:00,59.32,59.34,59.01,59.01,153000.0,39.2868,39.3001,39.0815,39.0815,153000.0
2006-09-06 15:05:00,59.01,59.13,58.93,59.13,198900.0,39.0815,39.161,39.0285,39.161,198900.0
2006-09-06 15:10:00,59.12,59.25,59.05,59.25,138300.0,39.1544,39.2405,39.108,39.2405,138300.0
2006-09-06 15:15:00,59.23,59.31,59.15,59.17,141400.0,39.2272,39.2802,39.1742,39.1875,141400.0
2006-09-06 15:20:00,59.16,59.43,59.15,59.42,165800.0,39.1809,39.3597,39.1742,39.3531,165800.0
2006-09-06 15:25:00,59.42,59.43,59.22,59.23,174500.0,39.3531,39.3597,39.2206,39.2272,174500.0
2006-09-06 15:30:00,59.23,59.33,59.23,59.32,107200.0,39.2272,39.2934,39.2272,39.2868,107200.0
2006-09-06 15:35:00,59.31,59.33,59.05,59.08,146000.0,39.2802,39.2934,39.108,39.1279,146000.0
2006-09-06 15:40:00,59.08,59.09,58.92,59.05,244500.0,39.1279,39.1345,39.0219,39.108,244500.0
2006-09-06 15:45:00,59.05,59.05,58.92,58.95,202000.0,39.108,39.108,39.0219,39.0418,202000.0
2006-09-06 15:50:00,58.92,58.93,58.82,58.84,286200.0,39.0219,39.0285,38.9557,38.9689,286200.0
2006-09-06 15:55:00,58.83,58.92,58.8,58.92,443800.0,38.9623,39.0219,38.9424,39.0219,443800.0
2006-09-07 09:30:00,58.84,58.84,58.84,58.84,2400.0,38.9689,38.9689,38.9689,38.9689,2400.0
2006-09-07 09:35:00,58.05,58.36,57.88,58.03,765600.0,38.4457,38.651,38.3331,38.4325,765600.0
2006-09-07 09:40:00,58.03,58.58,57.92,58.47,526700.0,38.4325,38.7967,38.3596,38.7239,526700.0
2006-09-07 09:45:00,58.46,58.9,58.42,58.66,381300.0,38.7173,39.0087,38.6908,38.8497,381300.0
2006-09-07 09:50:00,58.65,58.91,58.58,58.7,219800.0,38.8431,39.0153,38.7967,38.8762,219800.0
2006-09-07 09:55:00,58.63,59.13,58.62,58.88,281800.0,38.8298,39.161,38.8232,38.9954,281800.0
2006-09-07 10:00:00,58.89,58.89,58.52,58.55,233200.0,39.002,39.002,38.757,38.7769,233200.0
2006-09-07 10:05:00,58.56,58.6,58.25,58.28,229600.0,38.7835,38.81,38.5782,38.598,229600.0
2006-09-07 10:10:00,58.27,58.35,58.16,58.17,171300.0,38.5914,38.6444,38.5186,38.5252,171300.0
2006-09-07 10:15:00,58.17,58.33,58.14,58.25,182000.0,38.5252,38.6312,38.5053,38.5782,182000.0
2006-09-07 10:20:00,58.25,58.51,58.25,58.42,129200.0,38.5782,38.7504,38.5782,38.6908,129200.0
2006-09-07 10:25:00,58.42,58.45,58.09,58.2,222000.0,38.6908,38.7106,38.4722,38.5451,222000.0
2006-09-07 10:30:00,58.17,58.5,57.92,58.0,325200.0,38.5252,38.7437,38.3596,38.4126,325200.0
2006-09-07 10:35:00,57.98,58.29,57.91,58.22,186500.0,38.3994,38.6047,38.353,38.5583,186500.0
2006-09-07 10:40:00,58.22,58.25,58.03,58.04,233600.0,38.5583,38.5782,38.4325,38.4391,233600.0
2006-09-07 10:45:00,58.06,58.35,57.96,58.28,190900.0,38.4523,38.6444,38.3861,38.598,190900.0
2006-09-07 10:50:00,58.28,58.42,58.19,58.26,184000.0,38.598,38.6908,38.5384,38.5848,184000.0
2006-09-07 10:55:00,58.23,58.38,58.13,58.13,148000.0,38.5649,38.6643,38.4987,38.4987,148000.0
2006-09-07 11:00:00,58.12,58.26,58.06,58.26,203300.0,38.4921,38.5848,38.4523,38.5848,203300.0
2006-09-07 11:05:00,58.26,58.49,58.2,58.43,137700.0,38.5848,38.7371,38.5451,38.6974,137700.0
2006-09-07 11:10:00,58.43,58.49,58.31,58.31,149500.0,38.6974,38.7371,38.6179,38.6179,149500.0
2006-09-07 11:15:00,58.3,58.43,58.25,58.3,127400.0,38.6113,38.6974,38.5782,38.6113,127400.0
2006-09-07 11:20:00,58.3,58.32,58.07,58.13,94100.0,38.6113,38.6245,38.459,38.4987,94100.0
2006-09-07 11:25:00,58.14,58.25,58.1,58.18,120100.0,38.5053,38.5782,38.4788,38.5318,120100.0
2006-09-07 11:30:00,58.18,58.26,58.18,58.24,149800.0,38.5318,38.5848,38.5318,38.5716,149800.0
2006-09-07 11:35:00,58.24,58.35,58.23,58.35,146400.0,38.5716,38.6444,38.5649,38.6444,146400.0
2006-09-07 11:40:00,58.36,58.56,58.34,58.56,146800.0,38.651,38.7835,38.6378,38.7835,146800.0
2006-09-07 11:45:00,58.53,58.56,58.39,58.45,111200.0,38.7636,38.7835,38.6709,38.7106,111200.0
2006-09-07 11:50:00,58.45,58.47,58.35,58.35,85600.0,38.7106,38.7239,38.6444,38.6444,85600.0
2006-09-07 11:55:00,58.35,58.6,58.35,58.5,97100.0,38.6444,38.81,38.6444,38.7437,97100.0
2006-09-07 12:00:00,58.51,58.6,58.46,58.55,64800.0,38.7504,38.81,38.7173,38.7769,64800.0
2006-09-07 12:05:00,58.58,58.65,58.49,58.55,99800.0,38.7967,38.8431,38.7371,38.7769,99800.0
2006-09-07 12:10:00,58.55,58.72,58.52,58.64,83800.0,38.7769,38.8895,38.757,38.8365,83800.0
2006-09-07 12:15:00,58.64,58.64,58.37,58.54,63100.0,38.8365,38.8365,38.6577,38.7702,63100.0
2006-09-07 12:20:00,58.54,58.65,58.42,58.65,75500.0,38.7702,38.8431,38.6908,38.8431,75500.0
2006-09-07 12:25:00,58.65,58.7,58.46,58.47,93100.0,38.8431,38.8762,38.7173,38.7239,93100.0
2006-09-07 12:30:00,58.44,58.58,58.3,58.35,115200.0,38.704,38.7967,38.6113,38.6444,115200.0
2006-09-07 12:35:00,58.35,58.4,58.3,58.36,123800.0,38.6444,38.6775,38.6113,38.651,123800.0
2006-09-07 12:40:00,58.36,58.41,58.17,58.19,122700.0,38.651,38.6841,38.5252,38.5384,122700.0
2006-09-07 12:45:00,58.19,58.32,58.15,58.24,92000.0,38.5384,38.6245,38.5119,38.5716,92000.0
2006-09-07 12:50:00,58.25,58.31,58.2,58.27,79400.0,38.5782,38.6179,38.5451,38.5914,79400.0
2006-09-07 12:55:00,58.27,58.31,58.2,58.26,59800.0,38.5914,38.6179,38.5451,38.5848,59800.0
2006-09-07 13:00:00,58.26,58.33,58.23,58.31,99300.0,38.5848,38.6312,38.5649,38.6179,99300.0
2006-09-07 13:05:00,58.3,58.31,58.11,58.14,98200.0,38.6113,38.6179,38.4855,38.5053,98200.0
2006-09-07 13:10:00,58.14,58.14,58.01,58.01,77500.0,38.5053,38.5053,38.4192,38.4192,77500.0
2006-09-07 13:15:00,58.02,58.03,57.82,57.83,131100.0,38.4259,38.4325,38.2934,38.3,131100.0
2006-09-07 13:20:00,57.85,57.95,57.83,57.9,71200.0,38.3133,38.3795,38.3,38.3464,71200.0
2006-09-07 13:25:00,57.89,57.95,57.82,57.92,99600.0,38.3398,38.3795,38.2934,38.3596,99600.0
2006-09-07 13:30:00,57.93,58.14,57.93,58.14,101600.0,38.3662,38.5053,38.3662,38.5053,101600.0
2006-09-07 13:35:00,58.14,58.39,58.13,58.32,108300.0,38.5053,38.6709,38.4987,38.6245,108300.0
2006-09-07 13:40:00,58.33,58.49,58.26,58.47,78300.0,38.6312,38.7371,38.5848,38.7239,78300.0
2006-09-07 13:45:00,58.46,58.57,58.37,58.54,87300.0,38.7173,38.7901,38.6577,38.7702,87300.0
2006-09-07 13:50:00,58.55,58.83,58.53,58.73,180700.0,38.7769,38.9623,38.7636,38.8961,180700.0
2006-09-07 13:55:00,58.74,58.84,58.68,58.7,188600.0,38.9027,38.9689,38.863,38.8762,188600.0
2006-09-07 14:00:00,58.69,58.79,58.67,58.71,111000.0,38.8696,38.9358,38.8563,38.8828,111000.0
2006-09-07 14:05:00,58.71,58.73,58.6,58.65,95500.0,38.8828,38.8961,38.81,38.8431,95500.0
2006-09-07 14:10:00,58.65,58.79,58.65,58.77,117100.0,38.8431,38.9358,38.8431,38.9226,117100.0
2006-09-07 14:15:00,58.77,58.79,58.63,58.67,85600.0,38.9226,38.9358,38.8298,38.8563,85600.0
2006-09-07 14:20:00,58.67,58.79,58.62,58.79,73200.0,38.8563,38.9358,38.8232,38.9358,73200.0
2006-09-07 14:25:00,58.77,58.78,58.65,58.78,84900.0,38.9226,38.9292,38.8431,38.9292,84900.0
2006-09-07 14:30:00,58.77,58.84,58.7,58.79,99400.0,38.9226,38.9689,38.8762,38.9358,99400.0
2006-09-07 14:35:00,58.8,59.0,58.74,58.93,127700.0,38.9424,39.0749,38.9027,39.0285,127700.0
2006-09-07 14:40:00,58.92,58.94,58.72,58.72,93200.0,39.0219,39.0352,38.8895,38.8895,93200.0
2006-09-07 14:45:00,58.72,58.84,58.67,58.75,91900.0,38.8895,38.9689,38.8563,38.9093,91900.0
2006-09-07 14:50:00,58.74,58.89,58.67,58.89,171300.0,38.9027,39.002,38.8563,39.002,171300.0
2006-09-07 14:55:00,58.9,59.09,58.82,59.01,97600.0,39.0087,39.1345,38.9557,39.0815,97600.0
2006-09-07 15:00:00,59.02,59.06,58.89,58.89,128600.0,39.0881,39.1146,39.002,39.002,128600.0
2006-09-07 15:05:00,58.88,58.93,58.79,58.84,99600.0,38.9954,39.0285,38.9358,38.9689,99600.0
2006-09-07 15:10:00,58.83,58.97,58.81,58.93,95200.0,38.9623,39.055,38.9491,39.0285,95200.0
2006-09-07 15:15:00,58.96,58.99,58.87,58.92,86800.0,39.0484,39.0683,38.9888,39.0219,86800.0
2006-09-07 15:20:00,58.92,58.92,58.76,58.77,66200.0,39.0219,39.0219,38.9159,38.9226,66200.0
2006-09-07 15:25:00,58.76,58.89,58.74,58.88,98400.0,38.9159,39.002,38.9027,38.9954,98400.0
2006-09-07 15:30:00,58.88,58.92,58.76,58.83,109300.0,38.9954,39.0219,38.9159,38.9623,109300.0
2006-09-07 15:35:00,58.83,58.83,58.57,58.58,121000.0,38.9623,38.9623,38.7901,38.7967,121000.0
2006-09-07 15:40:00,58.57,58.63,58.53,58.63,101700.0,38.7901,38.8298,38.7636,38.8298,101700.0
2006-09-07 15:45:00,58.63,58.66,58.53,58.63,108400.0,38.8298,38.8497,38.7636,38.8298,108400.0
2006-09-07 15:50:00,58.63,58.66,58.56,58.61,105100.0,38.8298,38.8497,38.7835,38.8166,105100.0
2006-09-07 15:55:00,58.61,58.61,58.51,58.52,122100.0,38.8166,38.8166,38.7504,38.757,122100.0
2006-09-08 09:30:00,59.8,59.99,59.49,59.73,399100.0,39.6047,39.7306,39.3994,39.5584,399100.0
2006-09-08 09:35:00,59.73,60.01,59.7,59.79,384900.0,39.5584,39.7438,39.5385,39.5981,384900.0
2006-09-08 09:40:00,59.75,60.15,59.75,60.09,396800.0,39.5716,39.8365,39.5716,39.7968,396800.0
2006-09-08 09:45:00,60.09,60.11,59.97,60.02,511900.0,39.7968,39.81,39.7173,39.7504,511900.0
2006-09-08 09:50:00,60.01,60.51,60.0,60.42,494500.0,39.7438,40.0749,39.7372,40.0153,494500.0
2006-09-08 09:55:00,60.41,60.45,60.02,60.06,294400.0,40.0087,40.0352,39.7504,39.7769,294400.0
2006-09-08 10:00:00,60.06,60.1,59.9,59.93,232100.0,39.7769,39.8034,39.6709,39.6908,232100.0
2006-09-08 10:05:00,59.94,60.0,59.5,59.51,157100.0,39.6974,39.7372,39.406,39.4127,157100.0
2006-09-08 10:10:00,59.52,59.65,59.46,59.64,227200.0,39.4193,39.5054,39.3795,39.4988,227200.0
2006-09-08 10:15:00,59.62,59.84,59.6,59.82,148500.0,39.4855,39.6312,39.4723,39.618,148500.0
2006-09-08 10:20:00,59.82,59.89,59.72,59.73,172800.0,39.618,39.6643,39.5517,39.5584,172800.0
2006-09-08 10:25:00,59.72,60.13,59.67,60.13,150900.0,39.5517,39.8233,39.5186,39.8233,150900.0
2006-09-08 10:30:00,60.14,60.19,59.99,60.01,151700.0,39.8299,39.863,39.7306,39.7438,151700.0
2006-09-08 10:35:00,60.0,60.01,59.83,59.91,85400.0,39.7372,39.7438,39.6246,39.6776,85400.0
2006-09-08 10:40:00,59.92,60.11,59.91,60.1,113900.0,39.6842,39.81,39.6776,39.8034,113900.0
2006-09-08 10:45:00,60.1,60.15,59.94,59.94,90100.0,39.8034,39.8365,39.6974,39.6974,90100.0
2006-09-08 10:50:00,59.94,59.98,59.82,59.85,109700.0,39.6974,39.7239,39.618,39.6378,109700.0
2006-09-08 10:55:00,59.85,59.86,59.7,59.71,205300.0,39.6378,39.6445,39.5385,39.5451,205300.0
2006-09-08 11:00:00,59.71,59.71,59.5,59.51,129400.0,39.5451,39.5451,39.406,39.4127,129400.0
2006-09-08 11:05:00,59.5,59.64,59.46,59.63,118600.0,39.406,39.4988,39.3795,39.4921,118600.0
2006-09-08 11:10:00,59.63,59.81,59.6,59.6,90900.0,39.4921,39.6113,39.4723,39.4723,90900.0
2006-09-08 11:15:00,59.61,59.73,59.56,59.7,130000.0,39.4789,39.5584,39.4458,39.5385,130000.0
2006-09-08 11:20:00,59.71,59.79,59.71,59.71,79500.0,39.5451,39.5981,39.5451,39.5451,79500.0
2006-09-08 11:25:00,59.72,59.73,59.58,59.6,75400.0,39.5517,39.5584,39.459,39.4723,75400.0
2006-09-08 11:30:00,59.58,59.66,59.58,59.65,73200.0,39.459,39.512,39.459,39.5054,73200.0
2006-09-08 11:35:00,59.65,59.65,59.31,59.31,113400.0,39.5054,39.5054,39.2802,39.2802,113400.0
2006-09-08 11:40:00,59.31,59.44,59.22,59.41,78500.0,39.2802,39.3663,39.2206,39.3464,78500.0
2006-09-08 11:45:00,59.43,59.48,59.11,59.16,86900.0,39.3597,39.3928,39.1477,39.1809,86900.0
2006-09-08 11:50:00,59.16,59.31,59.13,59.22,101400.0,39.1809,39.2802,39.161,39.2206,101400.0
2006-09-08 11:55:00,59.23,59.25,59.1,59.1,59800.0,39.2272,39.2405,39.1411,39.1411,59800.0
2006-09-08 12:00:00,59.1,59.17,58.94,58.94,93700.0,39.1411,39.1875,39.0352,39.0352,93700.0
2006-09-08 12:05:00,58.94,58.96,58.66,58.7,152300.0,39.0352,39.0484,38.8497,38.8762,152300.0
2006-09-08 12:10:00,58.66,58.69,58.5,58.63,287800.0,38.8497,38.8696,38.7437,38.8298,287800.0
2006-09-08 12:15:00,58.62,58.68,58.55,58.59,277400.0,38.8232,38.863,38.7769,38.8034,277400.0
2006-09-08 12:20:00,58.59,58.84,58.59,58.7,145600.0,38.8034,38.9689,38.8034,38.8762,145600.0
2006-09-08 12:25:00,58.7,58.79,58.7,58.78,61000.0,38.8762,38.9358,38.8762,38.9292,61000.0
2006-09-08 12:30:00,58.77,58.79,58.66,58.69,56800.0,38.9226,38.9358,38.8497,38.8696,56800.0
2006-09-08 12:35:00,58.69,58.74,58.45,58.45,86000.0,38.8696,38.9027,38.7106,38.7106,86000.0
2006-09-08 12:40:00,58.45,58.49,58.32,58.43,83100.0,38.7106,38.7371,38.6245,38.6974,83100.0
2006-09-08 12:45:00,58.45,58.66,58.42,58.62,117700.0,38.7106,38.8497,38.6908,38.8232,117700.0
2006-09-08 12:50:00,58.61,58.64,58.49,58.56,70800.0,38.8166,38.8365,38.7371,38.7835,70800.0
2006-09-08 12:55:00,58.59,58.6,58.46,58.5,49300.0,38.8034,38.81,38.7173,38.7437,49300.0
2006-09-08 13:00:00,58.49,58.59,58.48,58.48,47700.0,38.7371,38.8034,38.7305,38.7305,47700.0
2006-09-08 13:05:00,58.48,58.49,58.32,58.32,71800.0,38.7305,38.7371,38.6245,38.6245,71800.0
2006-09-08 13:10:00,58.32,58.37,58.22,58.32,90700.0,38.6245,38.6577,38.5583,38.6245,90700.0
2006-09-08 13:15:00,58.33,58.33,58.08,58.11,164800.0,38.6312,38.6312,38.4656,38.4855,164800.0
2006-09-08 13:20:00,58.1,58.21,58.09,58.2,93800.0,38.4788,38.5517,38.4722,38.5451,93800.0
2006-09-08 13:25:00,58.21,58.29,58.18,58.18,64900.0,38.5517,38.6047,38.5318,38.5318,64900.0
2006-09-08 13:30:00,58.18,58.18,58.01,58.02,75600.0,38.5318,38.5318,38.4192,38.4259,75600.0
2006-09-08 13:35:00,58.02,58.21,58.0,58.12,121100.0,38.4259,38.5517,38.4126,38.4921,121100.0
2006-09-08 13:40:00,58.14,58.28,58.13,58.27,80300.0,38.5053,38.598,38.4987,38.5914,80300.0
2006-09-08 13:45:00,58.26,58.49,58.25,58.46,129500.0,38.5848,38.7371,38.5782,38.7173,129500.0
2006-09-08 13:50:00,58.46,58.64,58.44,58.6,93300.0,38.7173,38.8365,38.704,38.81,93300.0
2006-09-08 13:55:00,58.63,58.68,58.42,58.67,151700.0,38.8298,38.863,38.6908,38.8563,151700.0
2006-09-08 14:00:00,58.67,58.68,58.53,58.66,163600.0,38.8563,38.863,38.7636,38.8497,163600.0
2006-09-08 14:05:00,58.67,58.67,58.49,58.52,62200.0,38.8563,38.8563,38.7371,38.757,62200.0
2006-09-08 14:10:00,58.51,58.66,58.47,58.64,73100.0,38.7504,38.8497,38.7239,38.8365,73100.0
2006-09-08 14:15:00,58.64,58.69,58.6,58.64,75000.0,38.8365,38.8696,38.81,38.8365,75000.0
2006-09-08 14:20:00,58.64,58.65,58.56,58.63,68600.0,38.8365,38.8431,38.7835,38.8298,68600.0
2006-09-08 14:25:00,58.64,58.66,58.51,58.54,79800.0,38.8365,38.8497,38.7504,38.7702,79800.0
2006-09-08 14:30:00,58.53,58.54,58.45,58.49,78900.0,38.7636,38.7702,38.7106,38.7371,78900.0
2006-09-08 14:35:00,58.49,58.62,58.48,58.6,57700.0,38.7371,38.8232,38.7305,38.81,57700.0
2006-09-08 14:40:00,58.6,58.64,58.53,58.53,70800.0,38.81,38.8365,38.7636,38.7636,70800.0
2006-09-08 14:45:00,58.52,58.54,58.49,58.52,56000.0,38.757,38.7702,38.7371,38.757,56000.0
2006-09-08 14:50:00,58.51,58.52,58.46,58.46,57600.0,38.7504,38.757,38.7173,38.7173,57600.0
2006-09-08 14:55:00,58.47,58.47,58.41,58.43,152200.0,38.7239,38.7239,38.6841,38.6974,152200.0
2006-09-08 15:00:00,58.41,58.42,58.3,58.3,72000.0,38.6841,38.6908,38.6113,38.6113,72000.0
2006-09-08 15:05:00,58.31,58.32,58.21,58.26,106000.0,38.6179,38.6245,38.5517,38.5848,106000.0
2006-09-08 15:10:00,58.26,58.26,58.07,58.09,103700.0,38.5848,38.5848,38.459,38.4722,103700.0
2006-09-08 15:15:00,58.1,58.19,58.03,58.17,100900.0,38.4788,38.5384,38.4325,38.5252,100900.0
2006-09-08 15:20:00,58.15,58.17,58.07,58.12,80700.0,38.5119,38.5252,38.459,38.4921,80700.0
2006-09-08 15:25:00,58.12,58.15,58.02,58.03,96100.0,38.4921,38.5119,38.4259,38.4325,96100.0
2006-09-08 15:30:00,58.03,58.04,57.93,57.94,121200.0,38.4325,38.4391,38.3662,38.3729,121200.0
2006-09-08 15:35:00,57.94,57.97,57.85,57.86,151500.0,38.3729,38.3927,38.3133,38.3199,151500.0
2006-09-08 15:40:00,57.85,57.95,57.85,57.9,133100.0,38.3133,38.3795,38.3133,38.3464,133100.0
2006-09-08 15:45:00,57.9,57.92,57.85,57.87,146800.0,38.3464,38.3596,38.3133,38.3265,146800.0
2006-09-08 15:50:00,57.87,58.14,57.87,58.01,238500.0,38.3265,38.5053,38.3265,38.4192,238500.0
2006-09-08 15:55:00,58.02,58.08,57.96,58.0,276600.0,38.4259,38.4656,38.3861,38.4126,276600.0
2006-09-11 09:30:00,57.3,57.37,57.05,57.05,193700.0,37.949,37.9954,37.7834,37.7834,193700.0
2006-09-11 09:35:00,57.05,57.1,56.63,56.82,318100.0,37.7834,37.8165,37.5053,37.6311,318100.0
2006-09-11 09:40:00,56.83,56.9,56.59,56.6,337600.0,37.6377,37.6841,37.4788,37.4854,337600.0
2006-09-11 09:45:00,56.61,56.68,56.44,56.49,371500.0,37.492,37.5384,37.3794,37.4126,371500.0
2006-09-11 09:50:00,56.5,56.6,56.3,56.52,394900.0,37.4192,37.4854,37.2867,37.4324,394900.0
2006-09-11 09:55:00,56.54,56.59,56.35,56.42,181300.0,37.4457,37.4788,37.3198,37.3662,181300.0
2006-09-11 10:00:00,56.4,56.66,56.34,56.62,236600.0,37.3529,37.5251,37.3132,37.4987,236600.0
2006-09-11 10:05:00,56.61,57.1,56.56,56.98,199800.0,37.492,37.8165,37.4589,37.7371,199800.0
2006-09-11 10:10:00,56.98,57.18,56.9,56.95,220600.0,37.7371,37.8695,37.6841,37.7172,220600.0
2006-09-11 10:15:00,56.96,56.99,56.8,56.84,157800.0,37.7238,37.7437,37.6179,37.6444,157800.0
2006-09-11 10:20:00,56.84,56.9,56.62,56.62,173500.0,37.6444,37.6841,37.4987,37.4987,173500.0
2006-09-11 10:25:00,56.63,56.7,56.48,56.59,197300.0,37.5053,37.5516,37.4059,37.4788,197300.0
2006-09-11 10:30:00,56.59,56.65,56.46,56.61,177600.0,37.4788,37.5185,37.3927,37.492,177600.0
2006-09-11 10:35:00,56.61,56.69,56.4,56.49,232200.0,37.492,37.545,37.3529,37.4126,232200.0
2006-09-11 10:40:00,56.48,56.62,56.4,56.52,132800.0,37.4059,37.4987,37.3529,37.4324,132800.0
2006-09-11 10:45:00,56.52,56.55,56.35,56.35,191200.0,37.4324,37.4523,37.3198,37.3198,191200.0
2006-09-11 10:50:00,56.36,56.4,56.21,56.33,217300.0,37.3265,37.3529,37.2271,37.3066,217300.0
2006-09-11 10:55:00,56.31,56.37,56.17,56.24,149800.0,37.2933,37.3331,37.2006,37.247,149800.0
2006-09-11 11:00:00,56.25,56.29,56.09,56.1,99000.0,37.2536,37.2801,37.1476,37.1543,99000.0
2006-09-11 11:05:00,56.08,56.13,55.9,55.93,278300.0,37.141,37.1741,37.0218,37.0417,278300.0
2006-09-11 11:10:00,55.93,55.93,55.55,55.72,331700.0,37.0417,37.0417,36.79,36.9026,331700.0
2006-09-11 11:15:00,55.69,55.86,55.65,55.86,199000.0,36.8827,36.9953,36.8562,36.9953,199000.0
2006-09-11 11:20:00,55.84,55.97,55.82,55.88,241600.0,36.9821,37.0682,36.9688,37.0086,241600.0
2006-09-11 11:25:00,55.88,56.08,55.86,56.01,251000.0,37.0086,37.141,36.9953,37.0947,251000.0
2006-09-11 11:30:00,56.01,56.02,55.91,55.99,130300.0,37.0947,37.1013,37.0284,37.0814,130300.0
2006-09-11 11:35:00,55.98,56.13,55.93,55.93,184300.0,37.0748,37.1741,37.0417,37.0417,184300.0
2006-09-11 11:40:00,55.93,56.04,55.93,56.04,98800.0,37.0417,37.1145,37.0417,37.1145,98800.0
2006-09-11 11:45:00,56.02,56.03,55.77,55.81,111100.0,37.1013,37.1079,36.9357,36.9622,111100.0
2006-09-11 11:50:00,55.81,55.9,55.81,55.86,87500.0,36.9622,37.0218,36.9622,36.9953,87500.0
2006-09-11 11:55:00,55.86,55.87,55.81,55.85,88600.0,36.9953,37.0019,36.9622,36.9887,88600.0
2006-09-11 12:00:00,55.85,55.96,55.82,55.82,110900.0,36.9887,37.0615,36.9688,36.9688,110900.0
2006-09-11 12:05:00,55.85,56.06,55.82,56.03,193200.0,36.9887,37.1278,36.9688,37.1079,193200.0
2006-09-11 12:10:00,56.05,56.35,56.01,56.32,240300.0,37.1211,37.3198,37.0947,37.3,240300.0
2006-09-11 12:15:00,56.33,56.33,56.04,56.2,181900.0,37.3066,37.3066,37.1145,37.2205,181900.0
2006-09-11 12:20:00,56.18,56.48,56.17,56.48,262600.0,37.2072,37.4059,37.2006,37.4059,262600.0
2006-09-11 12:25:00,56.48,56.68,56.47,56.51,219400.0,37.4059,37.5384,37.3993,37.4258,219400.0
2006-09-11 12:30:00,56.5,56.51,56.32,56.48,317900.0,37.4192,37.4258,37.3,37.4059,317900.0
2006-09-11 12:35:00,56.48,56.6,56.4,56.6,142500.0,37.4059,37.4854,37.3529,37.4854,142500.0
2006-09-11 12:40:00,56.58,56.64,56.48,56.5,178400.0,37.4722,37.5119,37.4059,37.4192,178400.0
2006-09-11 12:45:00,56.5,56.53,56.4,56.53,129000.0,37.4192,37.439,37.3529,37.439,129000.0
2006-09-11 12:50:00,56.51,56.8,56.51,56.7,104000.0,37.4258,37.6179,37.4258,37.5516,104000.0
2006-09-11 12:55:00,56.72,56.97,56.64,56.95,153300.0,37.5649,37.7305,37.5119,37.7172,153300.0
2006-09-11 13:00:00,56.95,57.0,56.85,56.9,185000.0,37.7172,37.7503,37.651,37.6841,185000.0
2006-09-11 13:05:00,56.89,56.9,56.7,56.78,140000.0,37.6775,37.6841,37.5516,37.6046,140000.0
2006-09-11 13:10:00,56.78,56.79,56.62,56.75,129800.0,37.6046,37.6112,37.4987,37.5847,129800.0
2006-09-11 13:15:00,56.76,56.78,56.65,56.74,94900.0,37.5914,37.6046,37.5185,37.5781,94900.0
2006-09-11 13:20:00,56.73,56.86,56.71,56.84,157400.0,37.5715,37.6576,37.5583,37.6444,157400.0
2006-09-11 13:25:00,56.84,56.96,56.76,56.77,245800.0,37.6444,37.7238,37.5914,37.598,245800.0
2006-09-11 13:30:00,56.77,56.77,56.59,56.68,117900.0,37.598,37.598,37.4788,37.5384,117900.0
2006-09-11 13:35:00,56.65,56.68,56.53,56.6,79500.0,37.5185,37.5384,37.439,37.4854,79500.0
2006-09-11 13:40:00,56.6,56.7,56.6,56.62,73200.0,37.4854,37.5516,37.4854,37.4987,73200.0
2006-09-11 13:45:00,56.63,56.83,56.62,56.83,138600.0,37.5053,37.6377,37.4987,37.6377,138600.0
2006-09-11 13:50:00,56.83,56.83,56.67,56.77,82400.0,37.6377,37.6377,37.5318,37.598,82400.0
2006-09-11 13:55:00,56.78,56.84,56.63,56.63,61100.0,37.6046,37.6444,37.5053,37.5053,61100.0
2006-09-11 14:00:00,56.63,56.7,56.37,56.4,138700.0,37.5053,37.5516,37.3331,37.3529,138700.0
2006-09-11 14:05:00,56.39,56.53,56.39,56.48,100100.0,37.3463,37.439,37.3463,37.4059,100100.0
2006-09-11 14:10:00,56.47,56.5,56.3,56.31,113200.0,37.3993,37.4192,37.2867,37.2933,113200.0
2006-09-11 14:15:00,56.32,56.45,56.32,56.43,52100.0,37.3,37.3861,37.3,37.3728,52100.0
2006-09-11 14:20:00,56.43,56.44,56.2,56.21,79900.0,37.3728,37.3794,37.2205,37.2271,79900.0
2006-09-11 14:25:00,56.19,56.26,56.05,56.08,121000.0,37.2139,37.2602,37.1211,37.141,121000.0
2006-09-11 14:30:00,56.08,56.11,55.9,55.91,160900.0,37.141,37.1609,37.0218,37.0284,160900.0
2006-09-11 14:35:00,55.91,56.12,55.89,56.11,117800.0,37.0284,37.1675,37.0152,37.1609,117800.0
2006-09-11 14:40:00,56.1,56.15,55.92,55.97,137100.0,37.1543,37.1874,37.0351,37.0682,137100.0
2006-09-11 14:45:00,55.98,56.16,55.97,56.11,114600.0,37.0748,37.194,37.0682,37.1609,114600.0
2006-09-11 14:50:00,56.1,56.25,56.1,56.16,182700.0,37.1543,37.2536,37.1543,37.194,182700.0
2006-09-11 14:55:00,56.17,56.18,56.12,56.13,153600.0,37.2006,37.2072,37.1675,37.1741,153600.0
2006-09-11 15:00:00,56.14,56.22,56.06,56.06,168000.0,37.1808,37.2337,37.1278,37.1278,168000.0
2006-09-11 15:05:00,56.06,56.06,55.86,55.87,152800.0,37.1278,37.1278,36.9953,37.0019,152800.0
2006-09-11 15:10:00,55.9,55.96,55.84,55.86,119000.0,37.0218,37.0615,36.9821,36.9953,119000.0
2006-09-11 15:15:00,55.86,55.88,55.77,55.78,136000.0,36.9953,37.0086,36.9357,36.9423,136000.0
2006-09-11 15:20:00,55.78,55.78,55.57,55.6,232600.0,36.9423,36.9423,36.8032,36.8231,232600.0
2006-09-11 15:25:00,55.6,55.62,55.27,55.34,455300.0,36.8231,36.8364,36.6046,36.6509,455300.0
2006-09-11 15:30:00,55.33,55.42,55.33,55.33,476000.0,36.6443,36.7039,36.6443,36.6443,476000.0
2006-09-11 15:35:00,55.34,55.35,55.0,55.23,485300.0,36.6509,36.6575,36.4257,36.5781,485300.0
2006-09-11 15:40:00,55.23,55.27,55.15,55.2,431700.0,36.5781,36.6046,36.5251,36.5582,431700.0
2006-09-11 15:45:00,55.2,55.55,55.2,55.5,374000.0,36.5582,36.79,36.5582,36.7569,374000.0
2006-09-11 15:50:00,55.51,55.52,55.4,55.47,287400.0,36.7635,36.7701,36.6907,36.737,287400.0
2006-09-11 15:55:00,55.47,55.5,55.26,55.36,395000.0,36.737,36.7569,36.5979,36.6642,395000.0
2006-09-12 09:30:00,55.14,56.0,55.11,55.81,314300.0,36.5185,37.088,36.4986,36.9622,314300.0
2006-09-12 09:35:00,55.83,56.08,55.76,56.01,248600.0,36.9754,37.141,36.9291,37.0947,248600.0
2006-09-12 09:40:00,56.01,56.06,55.79,55.81,286000.0,37.0947,37.1278,36.949,36.9622,286000.0
2006-09-12 09:45:00,55.82,55.84,55.69,55.69,176300.0,36.9688,36.9821,36.8827,36.8827,176300.0
2006-09-12 09:50:00,55.69,55.7,55.17,55.26,176100.0,36.8827,36.8893,36.5383,36.5979,176100.0
2006-09-12 09:55:00,55.26,55.55,55.25,55.44,223300.0,36.5979,36.79,36.5913,36.7172,223300.0
2006-09-12 10:00:00,55.45,55.57,55.37,55.42,276500.0,36.7238,36.8032,36.6708,36.7039,276500.0
2006-09-12 10:05:00,55.42,55.42,55.17,55.35,252800.0,36.7039,36.7039,36.5383,36.6575,252800.0
2006-09-12 10:10:00,55.35,55.57,55.25,55.54,205200.0,36.6575,36.8032,36.5913,36.7834,205200.0
2006-09-12 10:15:00,55.57,55.75,55.54,55.7,286400.0,36.8032,36.9225,36.7834,36.8893,286400.0
2006-09-12 10:20:00,55.7,55.87,55.67,55.85,228700.0,36.8893,37.0019,36.8695,36.9887,228700.0
2006-09-12 10:25:00,55.84,55.85,55.69,55.7,142700.0,36.9821,36.9887,36.8827,36.8893,142700.0
2006-09-12 10:30:00,55.7,55.7,55.53,55.66,185400.0,36.8893,36.8893,36.7768,36.8629,185400.0
2006-09-12 10:35:00,55.66,55.85,55.65,55.72,233300.0,36.8629,36.9887,36.8562,36.9026,233300.0
2006-09-12 10:40:00,55.73,55.93,55.72,55.9,144400.0,36.9092,37.0417,36.9026,37.0218,144400.0
2006-09-12 10:45:00,55.9,55.91,55.8,55.85,257500.0,37.0218,37.0284,36.9556,36.9887,257500.0
2006-09-12 10:50:00,55.86,55.86,55.5,55.5,142300.0,36.9953,36.9953,36.7569,36.7569,142300.0
2006-09-12 10:55:00,55.52,55.6,55.25,55.27,173700.0,36.7701,36.8231,36.5913,36.6046,173700.0
2006-09-12 11:00:00,55.28,55.39,55.27,55.38,164800.0,36.6112,36.684,36.6046,36.6774,164800.0
2006-09-12 11:05:00,55.38,55.47,55.35,55.42,105200.0,36.6774,36.737,36.6575,36.7039,105200.0
2006-09-12 11:10:00,55.41,55.55,55.41,55.53,83200.0,36.6973,36.79,36.6973,36.7768,83200.0
2006-09-12 11:15:00,55.53,55.56,55.4,55.44,67000.0,36.7768,36.7966,36.6907,36.7172,67000.0
2006-09-12 11:20:00,55.44,55.44,55.29,55.39,82500.0,36.7172,36.7172,36.6178,36.684,82500.0
2006-09-12 11:25:00,55.39,55.4,55.23,55.25,144700.0,36.684,36.6907,36.5781,36.5913,144700.0
2006-09-12 11:30:00,55.25,55.38,55.19,55.35,105500.0,36.5913,36.6774,36.5516,36.6575,105500.0
2006-09-12 11:35:00,55.36,55.47,55.35,55.45,117800.0,36.6642,36.737,36.6575,36.7238,117800.0
2006-09-12 11:40:00,55.45,55.48,55.34,55.42,122900.0,36.7238,36.7436,36.6509,36.7039,122900.0
2006-09-12 11:45:00,55.41,55.41,55.31,55.32,69500.0,36.6973,36.6973,36.6311,36.6377,69500.0
2006-09-12 11:50:00,55.31,55.32,55.12,55.14,115200.0,36.6311,36.6377,36.5052,36.5185,115200.0
2006-09-12 11:55:00,55.14,55.16,54.95,55.1,191800.0,36.5185,36.5317,36.3926,36.492,191800.0
2006-09-12 12:00:00,55.13,55.17,55.09,55.15,199400.0,36.5118,36.5383,36.4854,36.5251,199400.0
2006-09-12 12:05:00,55.15,55.19,55.15,55.19,134000.0,36.5251,36.5516,36.5251,36.5516,134000.0
2006-09-12 12:10:00,55.19,55.25,55.06,55.06,165600.0,36.5516,36.5913,36.4655,36.4655,165600.0
2006-09-12 12:15:00,55.06,55.06,54.93,54.97,285900.0,36.4655,36.4655,36.3794,36.4059,285900.0
2006-09-12 12:20:00,54.98,54.99,54.88,54.89,104600.0,36.4125,36.4191,36.3463,36.3529,104600.0
2006-09-12 12:25:00,54.9,55.0,54.83,54.98,157200.0,36.3595,36.4257,36.3132,36.4125,157200.0
2006-09-12 12:30:00,55.0,55.0,54.75,54.75,138100.0,36.4257,36.4257,36.2602,36.2602,138100.0
2006-09-12 12:35:00,54.75,54.86,54.75,54.84,118700.0,36.2602,36.333,36.2602,36.3198,118700.0
2006-09-12 12:40:00,54.83,54.87,54.74,54.75,150300.0,36.3132,36.3396,36.2536,36.2602,150300.0
2006-09-12 12:45:00,54.75,54.76,54.65,54.66,196800.0,36.2602,36.2668,36.1939,36.2006,196800.0
2006-09-12 12:50:00,54.66,54.81,54.65,54.81,316200.0,36.2006,36.2999,36.1939,36.2999,316200.0
2006-09-12 12:55:00,54.81,54.83,54.77,54.83,119400.0,36.2999,36.3132,36.2734,36.3132,119400.0
2006-09-12 13:00:00,54.82,54.84,54.73,54.74,130900.0,36.3065,36.3198,36.2469,36.2536,130900.0
2006-09-12 13:05:00,54.74,54.81,54.65,54.81,150300.0,36.2536,36.2999,36.1939,36.2999,150300.0
2006-09-12 13:10:00,54.8,54.87,54.73,54.74,71100.0,36.2933,36.3396,36.2469,36.2536,71100.0
2006-09-12 13:15:00,54.74,54.77,54.69,54.7,85600.0,36.2536,36.2734,36.2204,36.2271,85600.0
2006-09-12 13:20:00,54.7,54.7,54.57,54.61,69000.0,36.2271,36.2271,36.141,36.1675,69000.0
2006-09-12 13:25:00,54.61,54.69,54.61,54.65,89900.0,36.1675,36.2204,36.1675,36.1939,89900.0
2006-09-12 13:30:00,54.64,54.68,54.6,54.67,71200.0,36.1873,36.2138,36.1608,36.2072,71200.0
2006-09-12 13:35:00,54.67,54.68,54.63,54.66,102200.0,36.2072,36.2138,36.1807,36.2006,102200.0
2006-09-12 13:40:00,54.66,54.78,54.64,54.76,115000.0,36.2006,36.28,36.1873,36.2668,115000.0
2006-09-12 13:45:00,54.76,54.76,54.61,54.63,87800.0,36.2668,36.2668,36.1675,36.1807,87800.0
2006-09-12 13:50:00,54.61,54.63,54.39,54.42,158600.0,36.1675,36.1807,36.0218,36.0416,158600.0
2006-09-12 13:55:00,54.4,54.5,54.4,54.44,110700.0,36.0284,36.0946,36.0284,36.0549,110700.0
2006-09-12 14:00:00,54.44,54.66,54.43,54.63,125000.0,36.0549,36.2006,36.0482,36.1807,125000.0
2006-09-12 14:05:00,54.64,54.67,54.46,54.5,123600.0,36.1873,36.2072,36.0681,36.0946,123600.0
2006-09-12 14:10:00,54.5,54.53,54.35,54.38,131200.0,36.0946,36.1145,35.9953,36.0151,131200.0
2006-09-12 14:15:00,54.4,54.57,54.36,54.55,128700.0,36.0284,36.141,36.0019,36.1277,128700.0
2006-09-12 14:20:00,54.55,54.56,54.25,54.26,164600.0,36.1277,36.1343,35.929,35.9357,164600.0
2006-09-12 14:25:00,54.26,54.48,54.23,54.48,219900.0,35.9357,36.0814,35.9158,36.0814,219900.0
2006-09-12 14:30:00,54.48,54.63,54.47,54.6,184600.0,36.0814,36.1807,36.0747,36.1608,184600.0
2006-09-12 14:35:00,54.57,54.61,54.55,54.6,234000.0,36.141,36.1675,36.1277,36.1608,234000.0
2006-09-12 14:40:00,54.6,54.78,54.59,54.72,230700.0,36.1608,36.28,36.1542,36.2403,230700.0
2006-09-12 14:45:00,54.73,54.99,54.72,54.97,138200.0,36.2469,36.4191,36.2403,36.4059,138200.0
2006-09-12 14:50:00,54.97,55.02,54.85,54.85,235900.0,36.4059,36.439,36.3264,36.3264,235900.0
2006-09-12 14:55:00,54.85,55.23,54.84,55.22,317200.0,36.3264,36.5781,36.3198,36.5714,317200.0
2006-09-12 15:00:00,55.22,55.3,55.06,55.07,288400.0,36.5714,36.6244,36.4655,36.4721,288400.0
2006-09-12 15:05:00,55.06,55.12,54.97,55.06,197800.0,36.4655,36.5052,36.4059,36.4655,197800.0
2006-09-12 15:10:00,55.05,55.06,54.85,54.94,147800.0,36.4589,36.4655,36.3264,36.386,147800.0
2006-09-12 15:15:00,54.94,55.0,54.69,54.74,136100.0,36.386,36.4257,36.2204,36.2536,136100.0
2006-09-12 15:20:00,54.73,54.77,54.68,54.7,158100.0,36.2469,36.2734,36.2138,36.2271,158100.0
2006-09-12 15:25:00,54.7,54.71,54.63,54.64,220700.0,36.2271,36.2337,36.1807,36.1873,220700.0
2006-09-12 15:30:00,54.64,54.72,54.62,54.62,214100.0,36.1873,36.2403,36.1741,36.1741,214100.0
2006-09-12 15:35:00,54.62,54.65,54.51,54.52,188900.0,36.1741,36.1939,36.1012,36.1078,188900.0
2006-09-12 15:40:00,54.51,54.86,54.51,54.85,188900.0,36.1012,36.333,36.1012,36.3264,188900.0
2006-09-12 15:45:00,54.84,54.85,54.67,54.71,210200.0,36.3198,36.3264,36.2072,36.2337,210200.0
2006-09-12 15:50:00,54.69,54.78,54.69,54.73,194500.0,36.2204,36.28,36.2204,36.2469,194500.0
2006-09-12 15:55:00,54.74,54.75,54.7,54.72,253600.0,36.2536,36.2602,36.2271,36.2403,253600.0
2006-09-13 09:30:00,55.7,56.06,55.43,56.05,455000.0,36.8893,37.1278,36.7105,37.1211,455000.0
2006-09-13 09:35:00,56.05,56.2,55.9,56.2,315700.0,37.1211,37.2205,37.0218,37.2205,315700.0
2006-09-13 09:40:00,56.15,56.3,56.01,56.21,312800.0,37.1874,37.2867,37.0947,37.2271,312800.0
2006-09-13 09:45:00,56.17,56.21,55.92,56.08,270700.0,37.2006,37.2271,37.0351,37.141,270700.0
2006-09-13 09:50:00,56.07,56.28,55.95,56.03,277900.0,37.1344,37.2735,37.0549,37.1079,277900.0
2006-09-13 09:55:00,56.02,56.24,56.0,56.11,188000.0,37.1013,37.247,37.088,37.1609,188000.0
2006-09-13 10:00:00,56.12,56.12,55.89,55.97,197800.0,37.1675,37.1675,37.0152,37.0682,197800.0
2006-09-13 10:05:00,55.96,56.27,55.93,56.17,182500.0,37.0615,37.2669,37.0417,37.2006,182500.0
2006-09-13 10:10:00,56.16,56.24,56.01,56.17,144600.0,37.194,37.247,37.0947,37.2006,144600.0
2006-09-13 10:15:00,56.18,56.18,56.07,56.09,112900.0,37.2072,37.2072,37.1344,37.1476,112900.0
2006-09-13 10:20:00,56.11,56.13,56.04,56.05,146100.0,37.1609,37.1741,37.1145,37.1211,146100.0
2006-09-13 10:25:00,56.09,56.16,56.07,56.11,139200.0,37.1476,37.194,37.1344,37.1609,139200.0
2006-09-13 10:30:00,56.12,56.2,55.84,56.12,381400.0,37.1675,37.2205,36.9821,37.1675,381400.0
2006-09-13 10:35:00,56.13,56.42,56.07,56.39,342100.0,37.1741,37.3662,37.1344,37.3463,342100.0
2006-09-13 10:40:00,56.39,56.39,56.15,56.39,222600.0,37.3463,37.3463,37.1874,37.3463,222600.0
2006-09-13 10:45:00,56.38,56.45,56.15,56.23,282200.0,37.3397,37.3861,37.1874,37.2404,282200.0
2006-09-13 10:50:00,56.25,56.49,56.22,56.49,196500.0,37.2536,37.4126,37.2337,37.4126,196500.0
2006-09-13 10:55:00,56.49,56.52,56.17,56.29,167700.0,37.4126,37.4324,37.2006,37.2801,167700.0
2006-09-13 11:00:00,56.26,56.31,56.06,56.07,189700.0,37.2602,37.2933,37.1278,37.1344,189700.0
2006-09-13 11:05:00,56.07,56.3,56.07,56.19,168700.0,37.1344,37.2867,37.1344,37.2139,168700.0
2006-09-13 11:10:00,56.18,56.24,56.08,56.23,117800.0,37.2072,37.247,37.141,37.2404,117800.0
2006-09-13 11:15:00,56.24,56.37,56.18,56.36,153500.0,37.247,37.3331,37.2072,37.3265,153500.0
2006-09-13 11:20:00,56.37,56.41,56.32,56.4,115600.0,37.3331,37.3596,37.3,37.3529,115600.0
2006-09-13 11:25:00,56.41,56.55,56.39,56.44,264100.0,37.3596,37.4523,37.3463,37.3794,264100.0
2006-09-13 11:30:00,56.4,56.51,56.32,56.46,132900.0,37.3529,37.4258,37.3,37.3927,132900.0
2006-09-13 11:35:00,56.48,56.55,56.45,56.52,112900.0,37.4059,37.4523,37.3861,37.4324,112900.0
2006-09-13 11:40:00,56.53,56.56,56.46,56.54,81000.0,37.439,37.4589,37.3927,37.4457,81000.0
2006-09-13 11:45:00,56.54,56.64,56.54,56.57,79800.0,37.4457,37.5119,37.4457,37.4655,79800.0
2006-09-13 11:50:00,56.57,56.75,56.55,56.7,69600.0,37.4655,37.5847,37.4523,37.5516,69600.0
2006-09-13 11:55:00,56.71,56.77,56.66,56.75,64700.0,37.5583,37.598,37.5251,37.5847,64700.0
2006-09-13 12:00:00,56.74,57.0,56.74,56.78,203200.0,37.5781,37.7503,37.5781,37.6046,203200.0
2006-09-13 12:05:00,56.77,56.78,56.6,56.72,143600.0,37.598,37.6046,37.4854,37.5649,143600.0
2006-09-13 12:10:00,56.73,57.13,56.71,57.07,235100.0,37.5715,37.8364,37.5583,37.7967,235100.0
2006-09-13 12:15:00,57.02,57.14,56.69,56.69,277700.0,37.7636,37.843,37.545,37.545,277700.0
2006-09-13 12:20:00,56.7,56.73,56.5,56.65,133700.0,37.5516,37.5715,37.4192,37.5185,133700.0
2006-09-13 12:25:00,56.65,56.72,56.55,56.55,96400.0,37.5185,37.5649,37.4523,37.4523,96400.0
2006-09-13 12:30:00,56.5,56.71,56.5,56.56,105300.0,37.4192,37.5583,37.4192,37.4589,105300.0
2006-09-13 12:35:00,56.56,56.57,56.5,56.51,75500.0,37.4589,37.4655,37.4192,37.4258,75500.0
2006-09-13 12:40:00,56.5,56.79,56.5,56.75,80400.0,37.4192,37.6112,37.4192,37.5847,80400.0
2006-09-13 12:45:00,56.74,56.75,56.57,56.63,84300.0,37.5781,37.5847,37.4655,37.5053,84300.0
2006-09-13 12:50:00,56.64,56.68,56.6,56.62,50900.0,37.5119,37.5384,37.4854,37.4987,50900.0
2006-09-13 12:55:00,56.62,56.8,56.61,56.79,42500.0,37.4987,37.6179,37.492,37.6112,42500.0
2006-09-13 13:00:00,56.8,56.94,56.8,56.92,76400.0,37.6179,37.7106,37.6179,37.6973,76400.0
2006-09-13 13:05:00,56.93,56.93,56.89,56.9,63700.0,37.704,37.704,37.6775,37.6841,63700.0
2006-09-13 13:10:00,56.9,56.97,56.82,56.82,42000.0,37.6841,37.7305,37.6311,37.6311,42000.0
2006-09-13 13:15:00,56.83,56.9,56.8,56.84,55100.0,37.6377,37.6841,37.6179,37.6444,55100.0
2006-09-13 13:20:00,56.83,56.87,56.82,56.86,54200.0,37.6377,37.6642,37.6311,37.6576,54200.0
2006-09-13 13:25:00,56.86,57.02,56.81,57.01,81200.0,37.6576,37.7636,37.6245,37.7569,81200.0
2006-09-13 13:30:00,57.02,57.15,57.0,57.11,107100.0,37.7636,37.8497,37.7503,37.8232,107100.0
2006-09-13 13:35:00,57.12,57.16,57.03,57.11,101500.0,37.8298,37.8563,37.7702,37.8232,101500.0
2006-09-13 13:40:00,57.1,57.11,56.92,57.02,80900.0,37.8165,37.8232,37.6973,37.7636,80900.0
2006-09-13 13:45:00,57.01,57.13,56.99,57.12,66000.0,37.7569,37.8364,37.7437,37.8298,66000.0
2006-09-13 13:50:00,57.13,57.22,57.13,57.21,85800.0,37.8364,37.896,37.8364,37.8894,85800.0
2006-09-13 13:55:00,57.2,57.25,57.13,57.15,94400.0,37.8828,37.9159,37.8364,37.8497,94400.0
2006-09-13 14:00:00,57.13,57.21,57.07,57.08,82600.0,37.8364,37.8894,37.7967,37.8033,82600.0
2006-09-13 14:05:00,57.08,57.15,56.85,56.85,108600.0,37.8033,37.8497,37.651,37.651,108600.0
2006-09-13 14:10:00,56.85,56.87,56.72,56.74,106700.0,37.651,37.6642,37.5649,37.5781,106700.0
2006-09-13 14:15:00,56.75,56.78,56.4,56.4,190100.0,37.5847,37.6046,37.3529,37.3529,190100.0
2006-09-13 14:20:00,56.41,56.78,56.4,56.64,202200.0,37.3596,37.6046,37.3529,37.5119,202200.0
2006-09-13 14:25:00,56.64,56.78,56.57,56.74,109200.0,37.5119,37.6046,37.4655,37.5781,109200.0
2006-09-13 14:30:00,56.74,56.85,56.61,56.72,121700.0,37.5781,37.651,37.492,37.5649,121700.0
2006-09-13 14:35:00,56.72,56.89,56.67,56.88,83200.0,37.5649,37.6775,37.5318,37.6708,83200.0
2006-09-13 14:40:00,56.87,56.91,56.78,56.84,105900.0,37.6642,37.6907,37.6046,37.6444,105900.0
2006-09-13 14:45:00,56.82,56.94,56.82,56.86,109000.0,37.6311,37.7106,37.6311,37.6576,109000.0
2006-09-13 14:50:00,56.87,56.89,56.79,56.87,70700.0,37.6642,37.6775,37.6112,37.6642,70700.0
2006-09-13 14:55:00,56.88,56.88,56.58,56.58,75400.0,37.6708,37.6708,37.4722,37.4722,75400.0
2006-09-13 15:00:00,56.59,56.71,56.58,56.65,99800.0,37.4788,37.5583,37.4722,37.5185,99800.0
2006-09-13 15:05:00,56.64,56.66,56.51,56.52,93200.0,37.5119,37.5251,37.4258,37.4324,93200.0
2006-09-13 15:10:00,56.52,56.52,56.27,56.27,120400.0,37.4324,37.4324,37.2669,37.2669,120400.0
2006-09-13 15:15:00,56.26,56.47,56.23,56.45,107200.0,37.2602,37.3993,37.2404,37.3861,107200.0
2006-09-13 15:20:00,56.45,56.63,56.45,56.49,91800.0,37.3861,37.5053,37.3861,37.4126,91800.0
2006-09-13 15:25:00,56.49,56.56,56.4,56.47,122000.0,37.4126,37.4589,37.3529,37.3993,122000.0
2006-09-13 15:30:00,56.43,56.45,56.36,56.43,96200.0,37.3728,37.3861,37.3265,37.3728,96200.0
2006-09-13 15:35:00,56.43,56.51,56.41,56.49,90100.0,37.3728,37.4258,37.3596,37.4126,90100.0
2006-09-13 15:40:00,56.5,56.55,56.46,56.46,92800.0,37.4192,37.4523,37.3927,37.3927,92800.0
2006-09-13 15:45:00,56.46,56.53,56.42,56.53,157900.0,37.3927,37.439,37.3662,37.439,157900.0
2006-09-13 15:50:00,56.52,56.65,56.52,56.65,140900.0,37.4324,37.5185,37.4324,37.5185,140900.0
2006-09-13 15:55:00,56.64,56.66,56.52,56.53,242700.0,37.5119,37.5251,37.4324,37.439,242700.0
2006-09-14 09:30:00,56.71,57.12,56.71,57.0,279000.0,37.5583,37.8298,37.5583,37.7503,279000.0
2006-09-14 09:35:00,57.01,57.05,56.75,56.92,203000.0,37.7569,37.7834,37.5847,37.6973,203000.0
2006-09-14 09:40:00,56.98,57.0,56.77,56.86,182800.0,37.7371,37.7503,37.598,37.6576,182800.0
2006-09-14 09:45:00,56.86,57.08,56.78,57.08,230800.0,37.6576,37.8033,37.6046,37.8033,230800.0
2006-09-14 09:50:00,57.07,57.25,56.91,56.94,201400.0,37.7967,37.9159,37.6907,37.7106,201400.0
2006-09-14 09:55:00,56.93,57.0,56.82,56.84,154400.0,37.704,37.7503,37.6311,37.6444,154400.0
2006-09-14 10:00:00,56.84,56.87,56.67,56.77,171100.0,37.6444,37.6642,37.5318,37.598,171100.0
2006-09-14 10:05:00,56.77,56.83,56.56,56.72,200500.0,37.598,37.6377,37.4589,37.5649,200500.0
2006-09-14 10:10:00,56.73,56.73,56.48,56.6,138000.0,37.5715,37.5715,37.4059,37.4854,138000.0
2006-09-14 10:15:00,56.6,56.85,56.6,56.83,157800.0,37.4854,37.651,37.4854,37.6377,157800.0
2006-09-14 10:20:00,56.8,56.95,56.69,56.95,139800.0,37.6179,37.7172,37.545,37.7172,139800.0
2006-09-14 10:25:00,56.96,56.98,56.79,56.8,129000.0,37.7238,37.7371,37.6112,37.6179,129000.0
2006-09-14 10:30:00,56.82,56.83,56.47,56.51,252700.0,37.6311,37.6377,37.3993,37.4258,252700.0
2006-09-14 10:35:00,56.51,56.51,56.0,56.1,294200.0,37.4258,37.4258,37.088,37.1543,294200.0
2006-09-14 10:40:00,56.1,56.2,56.0,56.08,217500.0,37.1543,37.2205,37.088,37.141,217500.0
2006-09-14 10:45:00,56.09,56.12,55.91,55.98,175600.0,37.1476,37.1675,37.0284,37.0748,175600.0
2006-09-14 10:50:00,55.95,56.16,55.93,56.09,127600.0,37.0549,37.194,37.0417,37.1476,127600.0
2006-09-14 10:55:00,56.08,56.28,55.96,56.28,138700.0,37.141,37.2735,37.0615,37.2735,138700.0
2006-09-14 11:00:00,56.27,56.39,56.2,56.22,195900.0,37.2669,37.3463,37.2205,37.2337,195900.0
2006-09-14 11:05:00,56.24,56.28,55.94,56.18,344400.0,37.247,37.2735,37.0483,37.2072,344400.0
2006-09-14 11:10:00,56.18,56.27,56.0,56.06,193800.0,37.2072,37.2669,37.088,37.1278,193800.0
2006-09-14 11:15:00,56.06,56.4,56.06,56.35,137100.0,37.1278,37.3529,37.1278,37.3198,137100.0
2006-09-14 11:20:00,56.32,56.35,56.24,56.35,75300.0,37.3,37.3198,37.247,37.3198,75300.0
2006-09-14 11:25:00,56.33,56.55,56.33,56.5,78200.0,37.3066,37.4523,37.3066,37.4192,78200.0
2006-09-14 11:30:00,56.5,56.6,56.45,56.59,176500.0,37.4192,37.4854,37.3861,37.4788,176500.0
2006-09-14 11:35:00,56.59,56.66,56.56,56.62,121100.0,37.4788,37.5251,37.4589,37.4987,121100.0
2006-09-14 11:40:00,56.63,56.78,56.55,56.55,139700.0,37.5053,37.6046,37.4523,37.4523,139700.0
2006-09-14 11:45:00,56.54,56.57,56.27,56.28,107600.0,37.4457,37.4655,37.2669,37.2735,107600.0
2006-09-14 11:50:00,56.28,56.42,56.22,56.41,95100.0,37.2735,37.3662,37.2337,37.3596,95100.0
2006-09-14 11:55:00,56.42,56.53,56.42,56.46,88700.0,37.3662,37.439,37.3662,37.3927,88700.0
2006-09-14 12:00:00,56.45,56.53,56.34,56.35,96300.0,37.3861,37.439,37.3132,37.3198,96300.0
2006-09-14 12:05:00,56.35,56.47,56.34,56.42,147200.0,37.3198,37.3993,37.3132,37.3662,147200.0
2006-09-14 12:10:00,56.42,56.49,56.29,56.45,118700.0,37.3662,37.4126,37.2801,37.3861,118700.0
2006-09-14 12:15:00,56.46,56.53,56.38,56.47,97200.0,37.3927,37.439,37.3397,37.3993,97200.0
2006-09-14 12:20:00,56.47,56.62,56.42,56.46,72200.0,37.3993,37.4987,37.3662,37.3927,72200.0
2006-09-14 12:25:00,56.45,56.65,56.4,56.53,83000.0,37.3861,37.5185,37.3529,37.439,83000.0
2006-09-14 12:30:00,56.51,56.53,56.47,56.47,66400.0,37.4258,37.439,37.3993,37.3993,66400.0
2006-09-14 12:35:00,56.48,56.5,56.4,56.5,50200.0,37.4059,37.4192,37.3529,37.4192,50200.0
2006-09-14 12:40:00,56.5,56.58,56.41,56.47,85200.0,37.4192,37.4722,37.3596,37.3993,85200.0
2006-09-14 12:45:00,56.48,56.59,56.44,56.58,50200.0,37.4059,37.4788,37.3794,37.4722,50200.0
2006-09-14 12:50:00,56.57,56.58,56.45,56.47,67900.0,37.4655,37.4722,37.3861,37.3993,67900.0
2006-09-14 12:55:00,56.46,56.59,56.42,56.57,100900.0,37.3927,37.4788,37.3662,37.4655,100900.0
2006-09-14 13:00:00,56.59,56.65,56.54,56.61,79700.0,37.4788,37.5185,37.4457,37.492,79700.0
2006-09-14 13:05:00,56.61,56.67,56.48,56.5,80700.0,37.492,37.5318,37.4059,37.4192,80700.0
2006-09-14 13:10:00,56.5,56.5,56.11,56.17,109600.0,37.4192,37.4192,37.1609,37.2006,109600.0
2006-09-14 13:15:00,56.21,56.38,56.21,56.24,129800.0,37.2271,37.3397,37.2271,37.247,129800.0
2006-09-14 13:20:00,56.23,56.39,56.22,56.36,86600.0,37.2404,37.3463,37.2337,37.3265,86600.0
2006-09-14 13:25:00,56.37,56.41,56.21,56.21,51100.0,37.3331,37.3596,37.2271,37.2271,51100.0
2006-09-14 13:30:00,56.2,56.31,56.09,56.2,93600.0,37.2205,37.2933,37.1476,37.2205,93600.0
2006-09-14 13:35:00,56.2,56.28,56.05,56.06,68200.0,37.2205,37.2735,37.1211,37.1278,68200.0
2006-09-14 13:40:00,56.05,56.09,55.99,56.01,90900.0,37.1211,37.1476,37.0814,37.0947,90900.0
2006-09-14 13:45:00,56.0,56.03,55.91,55.98,104000.0,37.088,37.1079,37.0284,37.0748,104000.0
2006-09-14 13:50:00,55.99,56.01,55.66,55.66,156900.0,37.0814,37.0947,36.8629,36.8629,156900.0
2006-09-14 13:55:00,55.67,55.73,55.44,55.57,314400.0,36.8695,36.9092,36.7172,36.8032,314400.0
2006-09-14 14:00:00,55.57,55.68,55.56,55.63,136900.0,36.8032,36.8761,36.7966,36.843,136900.0
2006-09-14 14:05:00,55.62,55.81,55.58,55.81,132600.0,36.8364,36.9622,36.8099,36.9622,132600.0
2006-09-14 14:10:00,55.82,55.87,55.74,55.74,82100.0,36.9688,37.0019,36.9158,36.9158,82100.0
2006-09-14 14:15:00,55.74,55.77,55.64,55.73,115600.0,36.9158,36.9357,36.8496,36.9092,115600.0
2006-09-14 14:20:00,55.73,55.73,55.56,55.57,99600.0,36.9092,36.9092,36.7966,36.8032,99600.0
2006-09-14 14:25:00,55.57,55.66,55.55,55.66,86000.0,36.8032,36.8629,36.79,36.8629,86000.0
2006-09-14 14:30:00,55.66,55.89,55.66,55.77,128100.0,36.8629,37.0152,36.8629,36.9357,128100.0
2006-09-14 14:35:00,55.75,55.76,55.66,55.66,93100.0,36.9225,36.9291,36.8629,36.8629,93100.0
2006-09-14 14:40:00,55.65,55.7,55.3,55.39,143000.0,36.8562,36.8893,36.6244,36.684,143000.0
2006-09-14 14:45:00,55.38,55.46,55.32,55.36,181500.0,36.6774,36.7304,36.6377,36.6642,181500.0
2006-09-14 14:50:00,55.36,55.44,55.23,55.24,108000.0,36.6642,36.7172,36.5781,36.5847,108000.0
2006-09-14 14:55:00,55.26,55.44,55.24,55.43,142200.0,36.5979,36.7172,36.5847,36.7105,142200.0
2006-09-14 15:00:00,55.43,55.54,55.37,55.38,114600.0,36.7105,36.7834,36.6708,36.6774,114600.0
2006-09-14 15:05:00,55.38,55.4,55.13,55.15,129700.0,36.6774,36.6907,36.5118,36.5251,129700.0
2006-09-14 15:10:00,55.15,55.22,55.09,55.09,128600.0,36.5251,36.5714,36.4854,36.4854,128600.0
2006-09-14 15:15:00,55.09,55.1,54.94,55.03,257600.0,36.4854,36.492,36.386,36.4456,257600.0
2006-09-14 15:20:00,55.03,55.03,54.92,54.97,152500.0,36.4456,36.4456,36.3728,36.4059,152500.0
2006-09-14 15:25:00,54.97,55.12,54.95,54.97,200200.0,36.4059,36.5052,36.3926,36.4059,200200.0
2006-09-14 15:30:00,54.96,55.12,54.92,55.04,195000.0,36.3993,36.5052,36.3728,36.4522,195000.0
2006-09-14 15:35:00,55.04,55.16,55.0,55.14,256000.0,36.4522,36.5317,36.4257,36.5185,256000.0
2006-09-14 15:40:00,55.14,55.14,54.95,55.06,379000.0,36.5185,36.5185,36.3926,36.4655,379000.0
2006-09-14 15:45:00,55.06,55.08,55.01,55.02,145600.0,36.4655,36.4787,36.4324,36.439,145600.0
2006-09-14 15:50:00,55.03,55.13,55.03,55.08,240100.0,36.4456,36.5118,36.4456,36.4787,240100.0
2006-09-14 15:55:00,55.08,55.14,55.05,55.1,345700.0,36.4787,36.5185,36.4589,36.492,345700.0
2006-09-15 09:30:00,55.15,55.34,55.0,55.05,1179000.0,36.5251,36.6509,36.4257,36.4589,1179000.0
2006-09-15 09:35:00,55.08,55.27,54.75,55.26,297300.0,36.4787,36.6046,36.2602,36.5979,297300.0
2006-09-15 09:40:00,55.25,55.3,55.07,55.1,232300.0,36.5913,36.6244,36.4721,36.492,232300.0
2006-09-15 09:45:00,55.09,55.39,55.04,55.38,240500.0,36.4854,36.684,36.4522,36.6774,240500.0
2006-09-15 09:50:00,55.38,55.79,55.34,55.63,267700.0,36.6774,36.949,36.6509,36.843,267700.0
2006-09-15 09:55:00,55.63,55.79,55.52,55.71,216200.0,36.843,36.949,36.7701,36.896,216200.0
2006-09-15 10:00:00,55.71,55.79,55.45,55.47,296800.0,36.896,36.949,36.7238,36.737,296800.0
2006-09-15 10:05:00,55.46,55.58,55.0,55.02,244200.0,36.7304,36.8099,36.4257,36.439,244200.0
2006-09-15 10:10:00,55.01,55.06,54.85,54.9,399800.0,36.4324,36.4655,36.3264,36.3595,399800.0
2006-09-15 10:15:00,54.9,55.06,54.73,54.8,229600.0,36.3595,36.4655,36.2469,36.2933,229600.0
2006-09-15 10:20:00,54.8,55.2,54.74,55.12,230700.0,36.2933,36.5582,36.2536,36.5052,230700.0
2006-09-15 10:25:00,55.13,55.47,55.01,55.38,169900.0,36.5118,36.737,36.4324,36.6774,169900.0
2006-09-15 10:30:00,55.38,55.57,55.38,55.5,140100.0,36.6774,36.8032,36.6774,36.7569,140100.0
2006-09-15 10:35:00,55.48,55.67,55.39,55.61,139600.0,36.7436,36.8695,36.684,36.8297,139600.0
2006-09-15 10:40:00,55.6,55.82,55.44,55.8,194100.0,36.8231,36.9688,36.7172,36.9556,194100.0
2006-09-15 10:45:00,55.8,55.87,55.75,55.76,217600.0,36.9556,37.0019,36.9225,36.9291,217600.0
2006-09-15 10:50:00,55.74,55.75,55.55,55.57,202500.0,36.9158,36.9225,36.79,36.8032,202500.0
2006-09-15 10:55:00,55.57,55.6,55.44,55.55,174700.0,36.8032,36.8231,36.7172,36.79,174700.0
2006-09-15 11:00:00,55.55,55.7,55.53,55.57,120700.0,36.79,36.8893,36.7768,36.8032,120700.0
2006-09-15 11:05:00,55.55,55.58,55.48,55.5,76800.0,36.79,36.8099,36.7436,36.7569,76800.0
2006-09-15 11:10:00,55.5,55.77,55.5,55.76,115300.0,36.7569,36.9357,36.7569,36.9291,115300.0
2006-09-15 11:15:00,55.77,56.05,55.76,55.87,181600.0,36.9357,37.1211,36.9291,37.0019,181600.0
2006-09-15 11:20:00,55.89,55.89,55.7,55.85,105600.0,37.0152,37.0152,36.8893,36.9887,105600.0
2006-09-15 11:25:00,55.88,55.96,55.8,55.81,74600.0,37.0086,37.0615,36.9556,36.9622,74600.0
2006-09-15 11:30:00,55.8,55.99,55.76,55.99,73100.0,36.9556,37.0814,36.9291,37.0814,73100.0
2006-09-15 11:35:00,55.98,56.06,55.89,55.91,72700.0,37.0748,37.1278,37.0152,37.0284,72700.0
2006-09-15 11:40:00,55.91,56.15,55.91,56.15,88500.0,37.0284,37.1874,37.0284,37.1874,88500.0
2006-09-15 11:45:00,56.16,56.25,56.03,56.05,89700.0,37.194,37.2536,37.1079,37.1211,89700.0
2006-09-15 11:50:00,56.06,56.06,55.89,55.89,64800.0,37.1278,37.1278,37.0152,37.0152,64800.0
2006-09-15 11:55:00,55.9,56.07,55.88,56.02,42500.0,37.0218,37.1344,37.0086,37.1013,42500.0
2006-09-15 12:00:00,56.01,56.02,55.71,55.71,82500.0,37.0947,37.1013,36.896,36.896,82500.0
2006-09-15 12:05:00,55.69,55.76,55.64,55.71,103000.0,36.8827,36.9291,36.8496,36.896,103000.0
2006-09-15 12:10:00,55.72,55.81,55.72,55.79,30200.0,36.9026,36.9622,36.9026,36.949,30200.0
2006-09-15 12:15:00,55.79,55.8,55.71,55.72,39300.0,36.949,36.9556,36.896,36.9026,39300.0
2006-09-15 12:20:00,55.7,55.74,55.66,55.68,505600.0,36.8893,36.9158,36.8629,36.8761,505600.0
2006-09-15 12:25:00,55.69,55.86,55.66,55.84,57200.0,36.8827,36.9953,36.8629,36.9821,57200.0
2006-09-15 12:30:00,55.86,56.02,55.86,56.0,82300.0,36.9953,37.1013,36.9953,37.088,82300.0
2006-09-15 12:35:00,55.99,56.08,55.97,56.03,69900.0,37.0814,37.141,37.0682,37.1079,69900.0
2006-09-15 12:40:00,56.02,56.19,55.97,56.19,83000.0,37.1013,37.2139,37.0682,37.2139,83000.0
2006-09-15 12:45:00,56.19,56.42,56.0,56.33,171700.0,37.2139,37.3662,37.088,37.3066,171700.0
2006-09-15 12:50:00,56.34,56.37,55.88,55.91,152300.0,37.3132,37.3331,37.0086,37.0284,152300.0
2006-09-15 12:55:00,55.89,56.15,55.88,56.15,79500.0,37.0152,37.1874,37.0086,37.1874,79500.0
2006-09-15 13:00:00,56.16,56.24,56.11,56.22,67400.0,37.194,37.247,37.1609,37.2337,67400.0
2006-09-15 13:05:00,56.23,56.3,56.2,56.29,76500.0,37.2404,37.2867,37.2205,37.2801,76500.0
2006-09-15 13:10:00,56.3,56.61,56.29,56.56,174600.0,37.2867,37.492,37.2801,37.4589,174600.0
2006-09-15 13:15:00,56.55,56.56,56.4,56.4,129100.0,37.4523,37.4589,37.3529,37.3529,129100.0
2006-09-15 13:20:00,56.4,56.45,56.27,56.39,173700.0,37.3529,37.3861,37.2669,37.3463,173700.0
2006-09-15 13:25:00,56.38,56.63,56.27,56.27,70800.0,37.3397,37.5053,37.2669,37.2669,70800.0
2006-09-15 13:30:00,56.29,56.49,56.27,56.42,74600.0,37.2801,37.4126,37.2669,37.3662,74600.0
2006-09-15 13:35:00,56.43,56.5,56.42,56.47,61900.0,37.3728,37.4192,37.3662,37.3993,61900.0
2006-09-15 13:40:00,56.47,56.49,56.38,56.39,68800.0,37.3993,37.4126,37.3397,37.3463,68800.0
2006-09-15 13:45:00,56.4,56.44,56.26,56.44,77300.0,37.3529,37.3794,37.2602,37.3794,77300.0
2006-09-15 13:50:00,56.44,56.47,56.33,56.34,64400.0,37.3794,37.3993,37.3066,37.3132,64400.0
2006-09-15 13:55:00,56.33,56.38,56.29,56.38,52400.0,37.3066,37.3397,37.2801,37.3397,52400.0
2006-09-15 14:00:00,56.38,56.48,56.36,56.46,66900.0,37.3397,37.4059,37.3265,37.3927,66900.0
2006-09-15 14:05:00,56.48,56.49,56.35,56.36,73900.0,37.4059,37.4126,37.3198,37.3265,73900.0
2006-09-15 14:10:00,56.36,56.38,56.29,56.29,60700.0,37.3265,37.3397,37.2801,37.2801,60700.0
2006-09-15 14:15:00,56.3,56.42,56.29,56.42,81400.0,37.2867,37.3662,37.2801,37.3662,81400.0
2006-09-15 14:20:00,56.42,56.49,56.38,56.45,84700.0,37.3662,37.4126,37.3397,37.3861,84700.0
2006-09-15 14:25:00,56.46,56.56,56.41,56.42,73900.0,37.3927,37.4589,37.3596,37.3662,73900.0
2006-09-15 14:30:00,56.43,56.52,56.43,56.44,58800.0,37.3728,37.4324,37.3728,37.3794,58800.0
2006-09-15 14:35:00,56.45,56.48,56.42,56.43,82500.0,37.3861,37.4059,37.3662,37.3728,82500.0
2006-09-15 14:40:00,56.44,56.5,56.34,56.34,82300.0,37.3794,37.4192,37.3132,37.3132,82300.0
2006-09-15 14:45:00,56.34,56.35,56.19,56.19,92700.0,37.3132,37.3198,37.2139,37.2139,92700.0
2006-09-15 14:50:00,56.18,56.29,56.11,56.22,112500.0,37.2072,37.2801,37.1609,37.2337,112500.0
2006-09-15 14:55:00,56.23,56.23,56.1,56.19,77000.0,37.2404,37.2404,37.1543,37.2139,77000.0
2006-09-15 15:00:00,56.18,56.2,56.06,56.1,55000.0,37.2072,37.2205,37.1278,37.1543,55000.0
2006-09-15 15:05:00,56.11,56.15,56.07,56.08,81300.0,37.1609,37.1874,37.1344,37.141,81300.0
2006-09-15 15:10:00,56.08,56.11,56.03,56.06,80900.0,37.141,37.1609,37.1079,37.1278,80900.0
2006-09-15 15:15:00,56.05,56.24,56.02,56.21,107300.0,37.1211,37.247,37.1013,37.2271,107300.0
2006-09-15 15:20:00,56.2,56.31,56.19,56.3,98500.0,37.2205,37.2933,37.2139,37.2867,98500.0
2006-09-15 15:25:00,56.31,56.42,56.31,56.41,108900.0,37.2933,37.3662,37.2933,37.3596,108900.0
2006-09-15 15:30:00,56.41,56.41,56.26,56.29,96500.0,37.3596,37.3596,37.2602,37.2801,96500.0
2006-09-15 15:35:00,56.28,56.29,56.13,56.15,124700.0,37.2735,37.2801,37.1741,37.1874,124700.0
2006-09-15 15:40:00,56.15,56.28,56.15,56.28,118000.0,37.1874,37.2735,37.1874,37.2735,118000.0
2006-09-15 15:45:00,56.27,56.31,56.25,56.28,159600.0,37.2669,37.2933,37.2536,37.2735,159600.0
2006-09-15 15:50:00,56.27,56.5,56.23,56.38,286500.0,37.2669,37.4192,37.2404,37.3397,286500.0
2006-09-15 15:55:00,56.38,56.41,56.23,56.25,377700.0,37.3397,37.3596,37.2404,37.2536,377700.0
2006-09-18 09:30:00,57.45,57.45,56.58,57.35,196000.0,38.0483,38.0483,37.4722,37.9821,196000.0
2006-09-18 09:35:00,57.34,57.61,57.27,57.31,270500.0,37.9755,38.1543,37.9291,37.9556,270500.0
2006-09-18 09:40:00,57.2,57.5,57.2,57.44,247600.0,37.8828,38.0815,37.8828,38.0417,247600.0
2006-09-18 09:45:00,57.43,57.75,57.43,57.54,152900.0,38.0351,38.247,38.0351,38.108,152900.0
2006-09-18 09:50:00,57.55,57.69,57.53,57.55,169600.0,38.1146,38.2073,38.1013,38.1146,169600.0
2006-09-18 09:55:00,57.56,57.96,57.55,57.86,193500.0,38.1212,38.3861,38.1146,38.3199,193500.0
2006-09-18 10:00:00,57.83,57.84,57.63,57.68,197800.0,38.3,38.3066,38.1676,38.2007,197800.0
2006-09-18 10:05:00,57.67,57.68,57.0,57.6,190700.0,38.1941,38.2007,37.7503,38.1477,190700.0
2006-09-18 10:10:00,57.59,57.66,57.33,57.46,146900.0,38.1411,38.1874,37.9689,38.055,146900.0
2006-09-18 10:15:00,57.52,57.6,57.46,57.54,154900.0,38.0947,38.1477,38.055,38.108,154900.0
2006-09-18 10:20:00,57.55,57.65,57.28,57.36,159500.0,38.1146,38.1808,37.9358,37.9887,159500.0
2006-09-18 10:25:00,57.38,57.38,57.19,57.31,292200.0,38.002,38.002,37.8762,37.9556,292200.0
2006-09-18 10:30:00,57.31,57.49,57.26,57.42,175500.0,37.9556,38.0748,37.9225,38.0285,175500.0
2006-09-18 10:35:00,57.42,57.44,57.24,57.25,200500.0,38.0285,38.0417,37.9093,37.9159,200500.0
2006-09-18 10:40:00,57.26,57.3,56.97,57.16,235700.0,37.9225,37.949,37.7305,37.8563,235700.0
2006-09-18 10:45:00,57.16,57.24,56.99,57.22,219400.0,37.8563,37.9093,37.7437,37.896,219400.0
2006-09-18 10:50:00,57.21,57.48,57.21,57.34,130600.0,37.8894,38.0682,37.8894,37.9755,130600.0
2006-09-18 10:55:00,57.34,57.5,57.33,57.43,128100.0,37.9755,38.0815,37.9689,38.0351,128100.0
2006-09-18 11:00:00,57.43,57.51,57.36,57.43,105400.0,38.0351,38.0881,37.9887,38.0351,105400.0
2006-09-18 11:05:00,57.42,57.42,57.18,57.28,176900.0,38.0285,38.0285,37.8695,37.9358,176900.0
2006-09-18 11:10:00,57.27,57.37,57.2,57.28,159000.0,37.9291,37.9954,37.8828,37.9358,159000.0
2006-09-18 11:15:00,57.28,57.34,57.2,57.21,80900.0,37.9358,37.9755,37.8828,37.8894,80900.0
2006-09-18 11:20:00,57.21,57.3,57.18,57.18,82900.0,37.8894,37.949,37.8695,37.8695,82900.0
2006-09-18 11:25:00,57.18,57.28,57.15,57.28,90100.0,37.8695,37.9358,37.8497,37.9358,90100.0
2006-09-18 11:30:00,57.27,57.46,57.27,57.32,93800.0,37.9291,38.055,37.9291,37.9623,93800.0
2006-09-18 11:35:00,57.32,57.4,57.24,57.3,230500.0,37.9623,38.0152,37.9093,37.949,230500.0
2006-09-18 11:40:00,57.3,57.46,57.28,57.39,223300.0,37.949,38.055,37.9358,38.0086,223300.0
2006-09-18 11:45:00,57.37,57.72,57.37,57.61,330300.0,37.9954,38.2272,37.9954,38.1543,330300.0
2006-09-18 11:50:00,57.61,57.83,57.6,57.78,277600.0,38.1543,38.3,38.1477,38.2669,277600.0
2006-09-18 11:55:00,57.79,57.92,57.77,57.82,120900.0,38.2735,38.3596,38.2603,38.2934,120900.0
2006-09-18 12:00:00,57.82,58.2,57.8,58.07,199600.0,38.2934,38.5451,38.2801,38.459,199600.0
2006-09-18 12:05:00,58.07,58.18,58.04,58.15,291300.0,38.459,38.5318,38.4391,38.5119,291300.0
2006-09-18 12:10:00,58.16,58.33,58.08,58.19,260600.0,38.5186,38.6312,38.4656,38.5384,260600.0
2006-09-18 12:15:00,58.2,58.31,58.17,58.19,103300.0,38.5451,38.6179,38.5252,38.5384,103300.0
2006-09-18 12:20:00,58.19,58.44,58.13,58.44,240500.0,38.5384,38.704,38.4987,38.704,240500.0
2006-09-18 12:25:00,58.45,58.48,58.37,58.4,121600.0,38.7106,38.7305,38.6577,38.6775,121600.0
2006-09-18 12:30:00,58.41,58.44,58.26,58.31,100500.0,38.6841,38.704,38.5848,38.6179,100500.0
2006-09-18 12:35:00,58.3,58.34,58.22,58.34,129200.0,38.6113,38.6378,38.5583,38.6378,129200.0
2006-09-18 12:40:00,58.34,58.36,58.16,58.16,145200.0,38.6378,38.651,38.5186,38.5186,145200.0
2006-09-18 12:45:00,58.17,58.3,58.15,58.25,75300.0,38.5252,38.6113,38.5119,38.5782,75300.0
2006-09-18 12:50:00,58.25,58.28,58.18,58.24,94400.0,38.5782,38.598,38.5318,38.5716,94400.0
2006-09-18 12:55:00,58.26,58.36,58.2,58.35,108600.0,38.5848,38.651,38.5451,38.6444,108600.0
2006-09-18 13:00:00,58.36,58.38,58.3,58.31,73200.0,38.651,38.6643,38.6113,38.6179,73200.0
2006-09-18 13:05:00,58.31,58.4,58.27,58.36,196800.0,38.6179,38.6775,38.5914,38.651,196800.0
2006-09-18 13:10:00,58.35,58.49,58.34,58.43,62700.0,38.6444,38.7371,38.6378,38.6974,62700.0
2006-09-18 13:15:00,58.43,58.5,58.43,58.46,86200.0,38.6974,38.7437,38.6974,38.7173,86200.0
2006-09-18 13:20:00,58.47,58.52,58.44,58.5,136600.0,38.7239,38.757,38.704,38.7437,136600.0
2006-09-18 13:25:00,58.51,58.64,58.49,58.59,91800.0,38.7504,38.8365,38.7371,38.8034,91800.0
2006-09-18 13:30:00,58.58,58.75,58.58,58.71,117100.0,38.7967,38.9093,38.7967,38.8828,117100.0
2006-09-18 13:35:00,58.71,58.86,58.71,58.77,163000.0,38.8828,38.9822,38.8828,38.9226,163000.0
2006-09-18 13:40:00,58.77,58.77,58.51,58.68,172100.0,38.9226,38.9226,38.7504,38.863,172100.0
2006-09-18 13:45:00,58.67,58.73,58.64,58.67,208700.0,38.8563,38.8961,38.8365,38.8563,208700.0
2006-09-18 13:50:00,58.67,58.73,58.6,58.64,187300.0,38.8563,38.8961,38.81,38.8365,187300.0
2006-09-18 13:55:00,58.65,58.67,58.55,58.58,112500.0,38.8431,38.8563,38.7769,38.7967,112500.0
2006-09-18 14:00:00,58.58,58.58,58.39,58.42,90300.0,38.7967,38.7967,38.6709,38.6908,90300.0
2006-09-18 14:05:00,58.42,58.51,58.39,58.41,89400.0,38.6908,38.7504,38.6709,38.6841,89400.0
2006-09-18 14:10:00,58.4,58.51,58.33,58.33,110600.0,38.6775,38.7504,38.6312,38.6312,110600.0
2006-09-18 14:15:00,58.34,58.47,58.29,58.42,71200.0,38.6378,38.7239,38.6047,38.6908,71200.0
2006-09-18 14:20:00,58.42,58.5,58.24,58.37,159600.0,38.6908,38.7437,38.5716,38.6577,159600.0
2006-09-18 14:25:00,58.38,58.46,58.33,58.36,129100.0,38.6643,38.7173,38.6312,38.651,129100.0
2006-09-18 14:30:00,58.35,58.36,58.14,58.19,140500.0,38.6444,38.651,38.5053,38.5384,140500.0
2006-09-18 14:35:00,58.19,58.38,58.19,58.25,127200.0,38.5384,38.6643,38.5384,38.5782,127200.0
2006-09-18 14:40:00,58.26,58.28,58.2,58.26,98700.0,38.5848,38.598,38.5451,38.5848,98700.0
2006-09-18 14:45:00,58.26,58.47,58.25,58.46,131600.0,38.5848,38.7239,38.5782,38.7173,131600.0
2006-09-18 14:50:00,58.45,58.56,58.43,58.55,142000.0,38.7106,38.7835,38.6974,38.7769,142000.0
2006-09-18 14:55:00,58.55,58.56,58.37,58.41,86600.0,38.7769,38.7835,38.6577,38.6841,86600.0
2006-09-18 15:00:00,58.42,58.53,58.42,58.51,88900.0,38.6908,38.7636,38.6908,38.7504,88900.0
2006-09-18 15:05:00,58.52,58.52,58.36,58.45,84800.0,38.757,38.757,38.651,38.7106,84800.0
2006-09-18 15:10:00,58.44,58.47,58.32,58.43,72200.0,38.704,38.7239,38.6245,38.6974,72200.0
2006-09-18 15:15:00,58.43,58.44,58.28,58.41,103900.0,38.6974,38.704,38.598,38.6841,103900.0
2006-09-18 15:20:00,58.42,58.68,58.42,58.68,158500.0,38.6908,38.863,38.6908,38.863,158500.0
2006-09-18 15:25:00,58.67,58.88,58.67,58.78,187200.0,38.8563,38.9954,38.8563,38.9292,187200.0
2006-09-18 15:30:00,58.78,58.83,58.66,58.79,266100.0,38.9292,38.9623,38.8497,38.9358,266100.0
2006-09-18 15:35:00,58.78,58.85,58.73,58.79,288600.0,38.9292,38.9755,38.8961,38.9358,288600.0
2006-09-18 15:40:00,58.79,58.84,58.71,58.72,142500.0,38.9358,38.9689,38.8828,38.8895,142500.0
2006-09-18 15:45:00,58.72,58.72,58.48,58.64,345700.0,38.8895,38.8895,38.7305,38.8365,345700.0
2006-09-18 15:50:00,58.63,58.67,58.59,58.65,235900.0,38.8298,38.8563,38.8034,38.8431,235900.0
2006-09-18 15:55:00,58.65,58.84,58.62,58.84,414300.0,38.8431,38.9689,38.8232,38.9689,414300.0
2006-09-19 09:30:00,59.1,59.4,59.1,59.15,3800.0,39.1411,39.3398,39.1411,39.1742,3800.0
2006-09-19 09:35:00,59.07,59.16,58.76,58.91,480500.0,39.1213,39.1809,38.9159,39.0153,480500.0
2006-09-19 09:40:00,58.86,58.91,58.43,58.55,180100.0,38.9822,39.0153,38.6974,38.7769,180100.0
2006-09-19 09:45:00,58.57,58.83,58.57,58.83,157400.0,38.7901,38.9623,38.7901,38.9623,157400.0
2006-09-19 09:50:00,58.83,59.01,58.83,58.9,222800.0,38.9623,39.0815,38.9623,39.0087,222800.0
2006-09-19 09:55:00,58.86,58.95,58.75,58.9,171600.0,38.9822,39.0418,38.9093,39.0087,171600.0
2006-09-19 10:00:00,58.89,59.03,58.75,58.76,196100.0,39.002,39.0948,38.9093,38.9159,196100.0
2006-09-19 10:05:00,58.78,58.9,58.66,58.75,305500.0,38.9292,39.0087,38.8497,38.9093,305500.0
2006-09-19 10:10:00,58.76,59.15,58.7,59.08,171300.0,38.9159,39.1742,38.8762,39.1279,171300.0
2006-09-19 10:15:00,59.11,59.2,58.92,58.98,162000.0,39.1477,39.2073,39.0219,39.0616,162000.0
2006-09-19 10:20:00,58.99,59.07,58.88,58.91,126400.0,39.0683,39.1213,38.9954,39.0153,126400.0
2006-09-19 10:25:00,58.92,58.94,58.72,58.75,131000.0,39.0219,39.0352,38.8895,38.9093,131000.0
2006-09-19 10:30:00,58.75,58.76,58.58,58.61,115800.0,38.9093,38.9159,38.7967,38.8166,115800.0
2006-09-19 10:35:00,58.6,58.77,58.52,58.54,108500.0,38.81,38.9226,38.757,38.7702,108500.0
2006-09-19 10:40:00,58.52,58.53,58.19,58.2,144500.0,38.757,38.7636,38.5384,38.5451,144500.0
2006-09-19 10:45:00,58.2,58.41,58.2,58.41,131500.0,38.5451,38.6841,38.5451,38.6841,131500.0
2006-09-19 10:50:00,58.42,58.47,58.0,58.0,100000.0,38.6908,38.7239,38.4126,38.4126,100000.0
2006-09-19 10:55:00,58.01,58.32,57.97,58.32,125100.0,38.4192,38.6245,38.3927,38.6245,125100.0
2006-09-19 11:00:00,58.32,58.56,58.18,58.51,152600.0,38.6245,38.7835,38.5318,38.7504,152600.0
2006-09-19 11:05:00,58.51,58.6,58.43,58.58,140300.0,38.7504,38.81,38.6974,38.7967,140300.0
2006-09-19 11:10:00,58.57,58.62,58.38,58.5,141000.0,38.7901,38.8232,38.6643,38.7437,141000.0
2006-09-19 11:15:00,58.51,58.57,58.4,58.51,78400.0,38.7504,38.7901,38.6775,38.7504,78400.0
2006-09-19 11:20:00,58.51,58.55,58.2,58.21,85600.0,38.7504,38.7769,38.5451,38.5517,85600.0
2006-09-19 11:25:00,58.2,58.27,58.16,58.21,121600.0,38.5451,38.5914,38.5186,38.5517,121600.0
2006-09-19 11:30:00,58.22,58.42,58.22,58.28,119700.0,38.5583,38.6908,38.5583,38.598,119700.0
2006-09-19 11:35:00,58.29,58.3,58.14,58.16,156300.0,38.6047,38.6113,38.5053,38.5186,156300.0
2006-09-19 11:40:00,58.19,58.39,58.14,58.27,157200.0,38.5384,38.6709,38.5053,38.5914,157200.0
2006-09-19 11:45:00,58.26,58.45,58.21,58.39,91500.0,38.5848,38.7106,38.5517,38.6709,91500.0
2006-09-19 11:50:00,58.39,58.39,58.2,58.33,83500.0,38.6709,38.6709,38.5451,38.6312,83500.0
2006-09-19 11:55:00,58.31,58.31,58.2,58.3,51900.0,38.6179,38.6179,38.5451,38.6113,51900.0
2006-09-19 12:00:00,58.27,58.35,58.21,58.23,71700.0,38.5914,38.6444,38.5517,38.5649,71700.0
2006-09-19 12:05:00,58.24,58.24,57.96,57.99,153100.0,38.5716,38.5716,38.3861,38.406,153100.0
2006-09-19 12:10:00,58.01,58.1,57.95,57.96,126200.0,38.4192,38.4788,38.3795,38.3861,126200.0
2006-09-19 12:15:00,58.0,58.1,57.95,57.96,85100.0,38.4126,38.4788,38.3795,38.3861,85100.0
2006-09-19 12:20:00,57.95,57.97,57.8,57.8,86100.0,38.3795,38.3927,38.2801,38.2801,86100.0
2006-09-19 12:25:00,57.8,57.85,57.66,57.73,123600.0,38.2801,38.3133,38.1874,38.2338,123600.0
2006-09-19 12:30:00,57.7,57.98,57.64,57.88,196100.0,38.2139,38.3994,38.1742,38.3331,196100.0
2006-09-19 12:35:00,57.89,58.02,57.74,57.75,103400.0,38.3398,38.4259,38.2404,38.247,103400.0
2006-09-19 12:40:00,57.76,57.77,57.56,57.65,106700.0,38.2537,38.2603,38.1212,38.1808,106700.0
2006-09-19 12:45:00,57.64,57.71,57.55,57.55,105100.0,38.1742,38.2205,38.1146,38.1146,105100.0
2006-09-19 12:50:00,57.55,57.84,57.52,57.57,97700.0,38.1146,38.3066,38.0947,38.1278,97700.0
2006-09-19 12:55:00,57.58,57.61,57.39,57.45,154100.0,38.1344,38.1543,38.0086,38.0483,154100.0
2006-09-19 13:00:00,57.45,57.46,57.3,57.3,115100.0,38.0483,38.055,37.949,37.949,115100.0
2006-09-19 13:05:00,57.3,57.39,57.1,57.36,130300.0,37.949,38.0086,37.8165,37.9887,130300.0
2006-09-19 13:10:00,57.36,57.36,57.17,57.18,108300.0,37.9887,37.9887,37.8629,37.8695,108300.0
2006-09-19 13:15:00,57.18,57.27,57.09,57.23,110700.0,37.8695,37.9291,37.8099,37.9026,110700.0
2006-09-19 13:20:00,57.23,57.35,57.18,57.32,84700.0,37.9026,37.9821,37.8695,37.9623,84700.0
2006-09-19 13:25:00,57.32,57.48,57.32,57.44,93800.0,37.9623,38.0682,37.9623,38.0417,93800.0
2006-09-19 13:30:00,57.43,57.48,57.38,57.41,76300.0,38.0351,38.0682,38.002,38.0219,76300.0
2006-09-19 13:35:00,57.41,57.43,57.22,57.22,78300.0,38.0219,38.0351,37.896,37.896,78300.0
2006-09-19 13:40:00,57.22,57.35,57.18,57.19,79800.0,37.896,37.9821,37.8695,37.8762,79800.0
2006-09-19 13:45:00,57.19,57.19,57.06,57.09,125000.0,37.8762,37.8762,37.7901,37.8099,125000.0
2006-09-19 13:50:00,57.09,57.23,56.95,57.22,344800.0,37.8099,37.9026,37.7172,37.896,344800.0
2006-09-19 13:55:00,57.24,57.33,57.21,57.23,75900.0,37.9093,37.9689,37.8894,37.9026,75900.0
2006-09-19 14:00:00,57.26,57.45,57.22,57.34,115700.0,37.9225,38.0483,37.896,37.9755,115700.0
2006-09-19 14:05:00,57.31,57.35,57.19,57.21,85600.0,37.9556,37.9821,37.8762,37.8894,85600.0
2006-09-19 14:10:00,57.21,57.22,57.05,57.16,107100.0,37.8894,37.896,37.7834,37.8563,107100.0
2006-09-19 14:15:00,57.16,57.19,57.09,57.19,106500.0,37.8563,37.8762,37.8099,37.8762,106500.0
2006-09-19 14:20:00,57.18,57.27,57.07,57.07,123200.0,37.8695,37.9291,37.7967,37.7967,123200.0
2006-09-19 14:25:00,57.07,57.21,57.07,57.17,128700.0,37.7967,37.8894,37.7967,37.8629,128700.0
2006-09-19 14:30:00,57.17,57.38,57.16,57.38,128500.0,37.8629,38.002,37.8563,38.002,128500.0
2006-09-19 14:35:00,57.38,57.48,57.27,57.27,96100.0,38.002,38.0682,37.9291,37.9291,96100.0
2006-09-19 14:40:00,57.27,57.35,57.16,57.31,157700.0,37.9291,37.9821,37.8563,37.9556,157700.0
2006-09-19 14:45:00,57.31,57.31,57.16,57.17,62800.0,37.9556,37.9556,37.8563,37.8629,62800.0
2006-09-19 14:50:00,57.16,57.25,57.16,57.25,53700.0,37.8563,37.9159,37.8563,37.9159,53700.0
2006-09-19 14:55:00,57.25,57.35,57.2,57.2,94900.0,37.9159,37.9821,37.8828,37.8828,94900.0
2006-09-19 15:00:00,57.2,57.22,57.14,57.18,81000.0,37.8828,37.896,37.843,37.8695,81000.0
2006-09-19 15:05:00,57.18,57.25,57.13,57.25,90600.0,37.8695,37.9159,37.8364,37.9159,90600.0
2006-09-19 15:10:00,57.25,57.27,57.1,57.12,145100.0,37.9159,37.9291,37.8165,37.8298,145100.0
2006-09-19 15:15:00,57.12,57.18,57.03,57.16,135500.0,37.8298,37.8695,37.7702,37.8563,135500.0
2006-09-19 15:20:00,57.16,57.42,57.16,57.35,147300.0,37.8563,38.0285,37.8563,37.9821,147300.0
2006-09-19 15:25:00,57.35,57.38,57.27,57.28,93500.0,37.9821,38.002,37.9291,37.9358,93500.0
2006-09-19 15:30:00,57.29,57.61,57.28,57.57,158600.0,37.9424,38.1543,37.9358,38.1278,158600.0
2006-09-19 15:35:00,57.57,57.61,57.42,57.6,190700.0,38.1278,38.1543,38.0285,38.1477,190700.0
2006-09-19 15:40:00,57.61,57.87,57.5,57.86,209200.0,38.1543,38.3265,38.0815,38.3199,209200.0
2006-09-19 15:45:00,57.86,57.98,57.79,57.89,320400.0,38.3199,38.3994,38.2735,38.3398,320400.0
2006-09-19 15:50:00,57.89,57.95,57.81,57.89,250900.0,38.3398,38.3795,38.2868,38.3398,250900.0
2006-09-19 15:55:00,57.89,57.9,57.77,57.77,233900.0,38.3398,38.3464,38.2603,38.2603,233900.0
2006-09-20 09:30:00,57.5,57.78,57.5,57.65,196400.0,38.0815,38.2669,38.0815,38.1808,196400.0
2006-09-20 09:35:00,57.65,57.89,57.42,57.65,215900.0,38.1808,38.3398,38.0285,38.1808,215900.0
2006-09-20 09:40:00,57.6,58.03,57.51,58.01,154300.0,38.1477,38.4325,38.0881,38.4192,154300.0
2006-09-20 09:45:00,58.0,58.5,57.95,58.4,192900.0,38.4126,38.7437,38.3795,38.6775,192900.0
2006-09-20 09:50:00,58.41,58.45,58.01,58.13,159500.0,38.6841,38.7106,38.4192,38.4987,159500.0
2006-09-20 09:55:00,58.12,58.36,58.0,58.25,129100.0,38.4921,38.651,38.4126,38.5782,129100.0
2006-09-20 10:00:00,58.27,58.33,57.95,58.15,156500.0,38.5914,38.6312,38.3795,38.5119,156500.0
2006-09-20 10:05:00,58.13,58.22,57.96,58.2,141500.0,38.4987,38.5583,38.3861,38.5451,141500.0
2006-09-20 10:10:00,58.17,58.3,58.13,58.18,109900.0,38.5252,38.6113,38.4987,38.5318,109900.0
2006-09-20 10:15:00,58.2,58.26,58.17,58.2,85200.0,38.5451,38.5848,38.5252,38.5451,85200.0
2006-09-20 10:20:00,58.2,58.3,58.13,58.25,109300.0,38.5451,38.6113,38.4987,38.5782,109300.0
2006-09-20 10:25:00,58.26,58.28,58.15,58.19,136800.0,38.5848,38.598,38.5119,38.5384,136800.0
2006-09-20 10:30:00,58.2,58.56,58.06,58.43,305100.0,38.5451,38.7835,38.4523,38.6974,305100.0
2006-09-20 10:35:00,58.44,58.45,58.07,58.16,270000.0,38.704,38.7106,38.459,38.5186,270000.0
2006-09-20 10:40:00,58.15,58.16,57.83,57.92,230000.0,38.5119,38.5186,38.3,38.3596,230000.0
2006-09-20 10:45:00,57.93,57.97,57.79,57.97,220700.0,38.3662,38.3927,38.2735,38.3927,220700.0
2006-09-20 10:50:00,57.97,58.13,57.88,58.1,136900.0,38.3927,38.4987,38.3331,38.4788,136900.0
2006-09-20 10:55:00,58.1,58.13,57.91,57.95,141500.0,38.4788,38.4987,38.353,38.3795,141500.0
2006-09-20 11:00:00,57.93,57.93,57.67,57.75,112400.0,38.3662,38.3662,38.1941,38.247,112400.0
2006-09-20 11:05:00,57.75,57.76,57.37,57.37,241500.0,38.247,38.2537,37.9954,37.9954,241500.0
2006-09-20 11:10:00,57.36,57.6,57.32,57.53,128100.0,37.9887,38.1477,37.9623,38.1013,128100.0
2006-09-20 11:15:00,57.53,57.87,57.52,57.66,218400.0,38.1013,38.3265,38.0947,38.1874,218400.0
2006-09-20 11:20:00,57.65,57.66,57.34,57.45,199900.0,38.1808,38.1874,37.9755,38.0483,199900.0
2006-09-20 11:25:00,57.45,57.47,57.29,57.43,133600.0,38.0483,38.0616,37.9424,38.0351,133600.0
2006-09-20 11:30:00,57.44,57.6,57.4,57.55,90500.0,38.0417,38.1477,38.0152,38.1146,90500.0
2006-09-20 11:35:00,57.55,57.78,57.55,57.7,98100.0,38.1146,38.2669,38.1146,38.2139,98100.0
2006-09-20 11:40:00,57.71,57.75,57.63,57.74,78600.0,38.2205,38.247,38.1676,38.2404,78600.0
2006-09-20 11:45:00,57.74,57.74,57.49,57.49,109600.0,38.2404,38.2404,38.0748,38.0748,109600.0
2006-09-20 11:50:00,57.49,57.58,57.36,57.57,241300.0,38.0748,38.1344,37.9887,38.1278,241300.0
2006-09-20 11:55:00,57.57,57.61,57.41,57.54,90700.0,38.1278,38.1543,38.0219,38.108,90700.0
2006-09-20 12:00:00,57.54,57.55,57.41,57.43,79600.0,38.108,38.1146,38.0219,38.0351,79600.0
2006-09-20 12:05:00,57.43,57.65,57.42,57.57,125000.0,38.0351,38.1808,38.0285,38.1278,125000.0
2006-09-20 12:10:00,57.56,57.56,57.49,57.52,101800.0,38.1212,38.1212,38.0748,38.0947,101800.0
2006-09-20 12:15:00,57.53,57.54,57.45,57.48,112500.0,38.1013,38.108,38.0483,38.0682,112500.0
2006-09-20 12:20:00,57.48,57.53,57.45,57.48,57700.0,38.0682,38.1013,38.0483,38.0682,57700.0
2006-09-20 12:25:00,57.48,57.6,57.46,57.5,74600.0,38.0682,38.1477,38.055,38.0815,74600.0
2006-09-20 12:30:00,57.51,57.63,57.51,57.61,34900.0,38.0881,38.1676,38.0881,38.1543,34900.0
2006-09-20 12:35:00,57.58,57.6,57.5,57.51,36500.0,38.1344,38.1477,38.0815,38.0881,36500.0
2006-09-20 12:40:00,57.52,57.61,57.52,57.6,57800.0,38.0947,38.1543,38.0947,38.1477,57800.0
2006-09-20 12:45:00,57.59,57.59,57.43,57.56,80500.0,38.1411,38.1411,38.0351,38.1212,80500.0
2006-09-20 12:50:00,57.56,58.0,57.53,57.99,115100.0,38.1212,38.4126,38.1013,38.406,115100.0
2006-09-20 12:55:00,58.0,58.12,57.83,57.9,98900.0,38.4126,38.4921,38.3,38.3464,98900.0
2006-09-20 13:00:00,57.9,57.9,57.78,57.9,94100.0,38.3464,38.3464,38.2669,38.3464,94100.0
2006-09-20 13:05:00,57.9,57.9,57.67,57.67,116800.0,38.3464,38.3464,38.1941,38.1941,116800.0
2006-09-20 13:10:00,57.68,57.93,57.64,57.84,138900.0,38.2007,38.3662,38.1742,38.3066,138900.0
2006-09-20 13:15:00,57.85,57.86,57.72,57.82,45100.0,38.3133,38.3199,38.2272,38.2934,45100.0
2006-09-20 13:20:00,57.82,57.83,57.58,57.58,73900.0,38.2934,38.3,38.1344,38.1344,73900.0
2006-09-20 13:25:00,57.57,57.58,57.41,57.45,98500.0,38.1278,38.1344,38.0219,38.0483,98500.0
2006-09-20 13:30:00,57.42,57.51,57.4,57.45,69800.0,38.0285,38.0881,38.0152,38.0483,69800.0
2006-09-20 13:35:00,57.43,57.44,57.37,57.4,41600.0,38.0351,38.0417,37.9954,38.0152,41600.0
2006-09-20 13:40:00,57.42,57.43,57.29,57.3,67900.0,38.0285,38.0351,37.9424,37.949,67900.0
2006-09-20 13:45:00,57.29,57.35,57.13,57.13,98500.0,37.9424,37.9821,37.8364,37.8364,98500.0
2006-09-20 13:50:00,57.13,57.3,57.13,57.3,92400.0,37.8364,37.949,37.8364,37.949,92400.0
2006-09-20 13:55:00,57.3,57.37,57.29,57.35,86600.0,37.949,37.9954,37.9424,37.9821,86600.0
2006-09-20 14:00:00,57.35,57.37,57.29,57.35,63500.0,37.9821,37.9954,37.9424,37.9821,63500.0
2006-09-20 14:05:00,57.35,57.36,57.15,57.16,87200.0,37.9821,37.9887,37.8497,37.8563,87200.0
2006-09-20 14:10:00,57.2,57.2,56.97,57.05,110100.0,37.8828,37.8828,37.7305,37.7834,110100.0
2006-09-20 14:15:00,57.03,57.08,56.8,56.91,164300.0,37.7702,37.8033,37.6179,37.6907,164300.0
2006-09-20 14:20:00,56.92,57.03,56.78,56.82,147300.0,37.6973,37.7702,37.6046,37.6311,147300.0
2006-09-20 14:25:00,56.82,56.87,56.49,56.5,230400.0,37.6311,37.6642,37.4126,37.4192,230400.0
2006-09-20 14:30:00,56.5,56.69,56.48,56.69,230300.0,37.4192,37.545,37.4059,37.545,230300.0
2006-09-20 14:35:00,56.69,56.79,56.5,56.52,269800.0,37.545,37.6112,37.4192,37.4324,269800.0
2006-09-20 14:40:00,56.52,56.6,56.47,56.51,268700.0,37.4324,37.4854,37.3993,37.4258,268700.0
2006-09-20 14:45:00,56.51,56.67,56.44,56.6,213500.0,37.4258,37.5318,37.3794,37.4854,213500.0
2006-09-20 14:50:00,56.61,56.72,56.49,56.49,192400.0,37.492,37.5649,37.4126,37.4126,192400.0
2006-09-20 14:55:00,56.5,56.57,56.46,56.56,286500.0,37.4192,37.4655,37.3927,37.4589,286500.0
2006-09-20 15:00:00,56.56,58.6,56.5,56.54,244800.0,37.4589,38.81,37.4192,37.4457,244800.0
2006-09-20 15:05:00,56.53,56.6,56.48,56.52,202500.0,37.439,37.4854,37.4059,37.4324,202500.0
2006-09-20 15:10:00,56.53,56.57,56.48,56.55,180100.0,37.439,37.4655,37.4059,37.4523,180100.0
2006-09-20 15:15:00,56.54,56.55,56.38,56.4,202400.0,37.4457,37.4523,37.3397,37.3529,202400.0
2006-09-20 15:20:00,56.41,56.41,56.17,56.21,432400.0,37.3596,37.3596,37.2006,37.2271,432400.0
2006-09-20 15:25:00,56.21,56.27,56.12,56.2,217400.0,37.2271,37.2669,37.1675,37.2205,217400.0
2006-09-20 15:30:00,56.2,56.32,56.17,56.27,200000.0,37.2205,37.3,37.2006,37.2669,200000.0
2006-09-20 15:35:00,56.28,56.38,56.24,56.33,199500.0,37.2735,37.3397,37.247,37.3066,199500.0
2006-09-20 15:40:00,56.34,56.45,56.33,56.33,194800.0,37.3132,37.3861,37.3066,37.3066,194800.0
2006-09-20 15:45:00,56.34,56.35,56.1,56.11,241700.0,37.3132,37.3198,37.1543,37.1609,241700.0
2006-09-20 15:50:00,56.11,56.26,56.08,56.2,409100.0,37.1609,37.2602,37.141,37.2205,409100.0
2006-09-20 15:55:00,56.2,56.21,56.07,56.08,416600.0,37.2205,37.2271,37.1344,37.141,416600.0
2006-09-21 09:30:00,56.49,56.79,56.49,56.77,190800.0,37.4126,37.6112,37.4126,37.598,190800.0
2006-09-21 09:35:00,56.85,57.16,56.7,57.04,247300.0,37.651,37.8563,37.5516,37.7768,247300.0
2006-09-21 09:40:00,57.04,57.04,56.81,56.91,277800.0,37.7768,37.7768,37.6245,37.6907,277800.0
2006-09-21 09:45:00,56.89,57.1,56.67,56.67,223200.0,37.6775,37.8165,37.5318,37.5318,223200.0
2006-09-21 09:50:00,56.66,56.91,56.66,56.8,249700.0,37.5251,37.6907,37.5251,37.6179,249700.0
2006-09-21 09:55:00,56.8,56.87,56.67,56.67,261700.0,37.6179,37.6642,37.5318,37.5318,261700.0
2006-09-21 10:00:00,56.67,56.77,56.62,56.71,295500.0,37.5318,37.598,37.4987,37.5583,295500.0
2006-09-21 10:05:00,56.7,57.08,56.69,56.97,226500.0,37.5516,37.8033,37.545,37.7305,226500.0
2006-09-21 10:10:00,56.97,56.99,56.77,56.92,415000.0,37.7305,37.7437,37.598,37.6973,415000.0
2006-09-21 10:15:00,56.92,56.95,56.85,56.88,146900.0,37.6973,37.7172,37.651,37.6708,146900.0
2006-09-21 10:20:00,56.89,57.21,56.88,57.16,164700.0,37.6775,37.8894,37.6708,37.8563,164700.0
2006-09-21 10:25:00,57.16,57.34,57.12,57.27,148200.0,37.8563,37.9755,37.8298,37.9291,148200.0
2006-09-21 10:30:00,57.28,57.42,57.1,57.42,226300.0,37.9358,38.0285,37.8165,38.0285,226300.0
2006-09-21 10:35:00,57.42,57.61,57.38,57.5,265300.0,38.0285,38.1543,38.002,38.0815,265300.0
2006-09-21 10:40:00,57.5,57.5,57.33,57.48,159200.0,38.0815,38.0815,37.9689,38.0682,159200.0
2006-09-21 10:45:00,57.48,57.6,57.46,57.52,157900.0,38.0682,38.1477,38.055,38.0947,157900.0
2006-09-21 10:50:00,57.52,57.56,57.32,57.34,133000.0,38.0947,38.1212,37.9623,37.9755,133000.0
2006-09-21 10:55:00,57.35,57.56,57.32,57.44,209700.0,37.9821,38.1212,37.9623,38.0417,209700.0
2006-09-21 11:00:00,57.43,57.49,57.34,57.42,142200.0,38.0351,38.0748,37.9755,38.0285,142200.0
2006-09-21 11:05:00,57.42,57.68,57.42,57.65,107600.0,38.0285,38.2007,38.0285,38.1808,107600.0
2006-09-21 11:10:00,57.62,57.65,57.42,57.46,109900.0,38.1609,38.1808,38.0285,38.055,109900.0
2006-09-21 11:15:00,57.46,57.53,57.43,57.52,82600.0,38.055,38.1013,38.0351,38.0947,82600.0
2006-09-21 11:20:00,57.52,57.74,57.5,57.69,81500.0,38.0947,38.2404,38.0815,38.2073,81500.0
2006-09-21 11:25:00,57.69,57.89,57.58,57.89,155700.0,38.2073,38.3398,38.1344,38.3398,155700.0
2006-09-21 11:30:00,57.89,57.96,57.58,57.6,280100.0,38.3398,38.3861,38.1344,38.1477,280100.0
2006-09-21 11:35:00,57.59,57.64,57.53,57.64,111400.0,38.1411,38.1742,38.1013,38.1742,111400.0
2006-09-21 11:40:00,57.64,57.91,57.6,57.88,137200.0,38.1742,38.353,38.1477,38.3331,137200.0
2006-09-21 11:45:00,57.89,57.9,57.77,57.77,174900.0,38.3398,38.3464,38.2603,38.2603,174900.0
2006-09-21 11:50:00,57.76,57.8,57.53,57.57,176600.0,38.2537,38.2801,38.1013,38.1278,176600.0
2006-09-21 11:55:00,57.57,57.62,57.51,57.54,154100.0,38.1278,38.1609,38.0881,38.108,154100.0
2006-09-21 12:00:00,57.52,57.55,57.35,57.44,151300.0,38.0947,38.1146,37.9821,38.0417,151300.0
2006-09-21 12:05:00,57.43,57.58,57.4,57.44,165200.0,38.0351,38.1344,38.0152,38.0417,165200.0
2006-09-21 12:10:00,57.43,57.46,57.25,57.31,313100.0,38.0351,38.055,37.9159,37.9556,313100.0
2006-09-21 12:15:00,57.31,57.55,57.31,57.46,88500.0,37.9556,38.1146,37.9556,38.055,88500.0
2006-09-21 12:20:00,57.46,57.46,57.27,57.27,71600.0,38.055,38.055,37.9291,37.9291,71600.0
2006-09-21 12:25:00,57.28,57.48,57.27,57.4,94300.0,37.9358,38.0682,37.9291,38.0152,94300.0
2006-09-21 12:30:00,57.41,57.48,57.35,57.36,53800.0,38.0219,38.0682,37.9821,37.9887,53800.0
2006-09-21 12:35:00,57.36,57.44,57.32,57.33,128500.0,37.9887,38.0417,37.9623,37.9689,128500.0
2006-09-21 12:40:00,57.34,57.34,57.17,57.2,66100.0,37.9755,37.9755,37.8629,37.8828,66100.0
2006-09-21 12:45:00,57.2,57.4,57.2,57.34,93400.0,37.8828,38.0152,37.8828,37.9755,93400.0
2006-09-21 12:50:00,57.34,57.38,57.19,57.27,87200.0,37.9755,38.002,37.8762,37.9291,87200.0
2006-09-21 12:55:00,57.28,57.31,57.25,57.28,67200.0,37.9358,37.9556,37.9159,37.9358,67200.0
2006-09-21 13:00:00,57.27,57.28,57.11,57.11,70400.0,37.9291,37.9358,37.8232,37.8232,70400.0
2006-09-21 13:05:00,57.1,57.19,57.06,57.16,103300.0,37.8165,37.8762,37.7901,37.8563,103300.0
2006-09-21 13:10:00,57.15,57.25,57.15,57.16,73900.0,37.8497,37.9159,37.8497,37.8563,73900.0
2006-09-21 13:15:00,57.16,57.17,57.12,57.17,114200.0,37.8563,37.8629,37.8298,37.8629,114200.0
2006-09-21 13:20:00,57.17,57.33,57.16,57.32,140600.0,37.8629,37.9689,37.8563,37.9623,140600.0
2006-09-21 13:25:00,57.32,57.37,57.28,57.33,92900.0,37.9623,37.9954,37.9358,37.9689,92900.0
2006-09-21 13:30:00,57.33,57.42,57.3,57.37,74700.0,37.9689,38.0285,37.949,37.9954,74700.0
2006-09-21 13:35:00,57.37,57.41,57.33,57.35,34000.0,37.9954,38.0219,37.9689,37.9821,34000.0
2006-09-21 13:40:00,57.34,57.35,57.23,57.25,41200.0,37.9755,37.9821,37.9026,37.9159,41200.0
2006-09-21 13:45:00,57.25,57.27,57.18,57.23,43200.0,37.9159,37.9291,37.8695,37.9026,43200.0
2006-09-21 13:50:00,57.23,57.26,57.16,57.19,44600.0,37.9026,37.9225,37.8563,37.8762,44600.0
2006-09-21 13:55:00,57.19,57.3,57.18,57.3,62100.0,37.8762,37.949,37.8695,37.949,62100.0
2006-09-21 14:00:00,57.3,57.45,57.28,57.4,71000.0,37.949,38.0483,37.9358,38.0152,71000.0
2006-09-21 14:05:00,57.4,57.74,57.37,57.65,160800.0,38.0152,38.2404,37.9954,38.1808,160800.0
2006-09-21 14:10:00,57.65,57.83,57.5,57.75,137600.0,38.1808,38.3,38.0815,38.247,137600.0
2006-09-21 14:15:00,57.74,57.8,57.65,57.69,88000.0,38.2404,38.2801,38.1808,38.2073,88000.0
2006-09-21 14:20:00,57.64,57.74,57.48,57.5,147200.0,38.1742,38.2404,38.0682,38.0815,147200.0
2006-09-21 14:25:00,57.5,57.66,57.49,57.55,230000.0,38.0815,38.1874,38.0748,38.1146,230000.0
2006-09-21 14:30:00,57.55,57.71,57.51,57.68,101300.0,38.1146,38.2205,38.0881,38.2007,101300.0
2006-09-21 14:35:00,57.67,57.78,57.67,57.74,146600.0,38.1941,38.2669,38.1941,38.2404,146600.0
2006-09-21 14:40:00,57.75,57.79,57.65,57.73,123700.0,38.247,38.2735,38.1808,38.2338,123700.0
2006-09-21 14:45:00,57.73,58.0,57.69,58.0,128800.0,38.2338,38.4126,38.2073,38.4126,128800.0
2006-09-21 14:50:00,58.0,58.0,57.84,57.85,85500.0,38.4126,38.4126,38.3066,38.3133,85500.0
2006-09-21 14:55:00,57.85,57.95,57.85,57.92,104100.0,38.3133,38.3795,38.3133,38.3596,104100.0
2006-09-21 15:00:00,57.91,58.1,57.9,58.06,131500.0,38.353,38.4788,38.3464,38.4523,131500.0
2006-09-21 15:05:00,58.05,58.07,57.95,58.04,113400.0,38.4457,38.459,38.3795,38.4391,113400.0
2006-09-21 15:10:00,58.03,58.1,57.79,57.81,144500.0,38.4325,38.4788,38.2735,38.2868,144500.0
2006-09-21 15:15:00,57.81,57.92,57.76,57.76,113600.0,38.2868,38.3596,38.2537,38.2537,113600.0
2006-09-21 15:20:00,57.77,57.85,57.73,57.78,152100.0,38.2603,38.3133,38.2338,38.2669,152100.0
2006-09-21 15:25:00,57.79,57.86,57.7,57.78,99700.0,38.2735,38.3199,38.2139,38.2669,99700.0
2006-09-21 15:30:00,57.78,57.97,57.73,57.92,131500.0,38.2669,38.3927,38.2338,38.3596,131500.0
2006-09-21 15:35:00,57.92,57.92,57.62,57.62,110500.0,38.3596,38.3596,38.1609,38.1609,110500.0
2006-09-21 15:40:00,57.62,57.79,57.56,57.56,168000.0,38.1609,38.2735,38.1212,38.1212,168000.0
2006-09-21 15:45:00,57.56,57.64,57.46,57.64,222800.0,38.1212,38.1742,38.055,38.1742,222800.0
2006-09-21 15:50:00,57.63,57.7,57.48,57.49,153800.0,38.1676,38.2139,38.0682,38.0748,153800.0
2006-09-21 15:55:00,57.49,57.59,57.45,57.59,214900.0,38.0748,38.1411,38.0483,38.1411,214900.0
2006-09-22 09:30:00,57.78,57.9,57.75,57.83,140500.0,38.2669,38.3464,38.247,38.3,140500.0
2006-09-22 09:35:00,57.84,57.98,57.41,57.41,204600.0,38.3066,38.3994,38.0219,38.0219,204600.0
2006-09-22 09:40:00,57.43,57.6,57.03,57.52,204400.0,38.0351,38.1477,37.7702,38.0947,204400.0
2006-09-22 09:45:00,57.52,57.69,57.32,57.39,121500.0,38.0947,38.2073,37.9623,38.0086,121500.0
2006-09-22 09:50:00,57.39,57.39,57.13,57.27,97900.0,38.0086,38.0086,37.8364,37.9291,97900.0
2006-09-22 09:55:00,57.28,57.46,57.25,57.41,164300.0,37.9358,38.055,37.9159,38.0219,164300.0
2006-09-22 10:00:00,57.43,57.43,57.07,57.1,137000.0,38.0351,38.0351,37.7967,37.8165,137000.0
2006-09-22 10:05:00,57.11,57.13,56.95,57.0,300300.0,37.8232,37.8364,37.7172,37.7503,300300.0
2006-09-22 10:10:00,56.99,57.23,56.98,57.14,131100.0,37.7437,37.9026,37.7371,37.843,131100.0
2006-09-22 10:15:00,57.14,57.14,56.96,57.01,137500.0,37.843,37.843,37.7238,37.7569,137500.0
2006-09-22 10:20:00,56.98,57.03,56.9,56.91,209700.0,37.7371,37.7702,37.6841,37.6907,209700.0
2006-09-22 10:25:00,56.93,57.0,56.85,56.89,190700.0,37.704,37.7503,37.651,37.6775,190700.0
2006-09-22 10:30:00,56.87,57.08,56.83,56.97,211200.0,37.6642,37.8033,37.6377,37.7305,211200.0
2006-09-22 10:35:00,56.96,57.01,56.81,56.86,192900.0,37.7238,37.7569,37.6245,37.6576,192900.0
2006-09-22 10:40:00,56.85,57.1,56.81,56.91,196300.0,37.651,37.8165,37.6245,37.6907,196300.0
2006-09-22 10:45:00,56.91,56.97,56.84,56.94,141600.0,37.6907,37.7305,37.6444,37.7106,141600.0
2006-09-22 10:50:00,56.94,57.09,56.89,56.99,94300.0,37.7106,37.8099,37.6775,37.7437,94300.0
2006-09-22 10:55:00,56.99,57.07,56.93,56.96,373400.0,37.7437,37.7967,37.704,37.7238,373400.0
2006-09-22 11:00:00,56.96,57.23,56.96,57.19,694200.0,37.7238,37.9026,37.7238,37.8762,694200.0
2006-09-22 11:05:00,57.2,57.33,57.16,57.32,221800.0,37.8828,37.9689,37.8563,37.9623,221800.0
2006-09-22 11:10:00,57.32,57.4,57.0,57.01,174500.0,37.9623,38.0152,37.7503,37.7569,174500.0
2006-09-22 11:15:00,57.03,57.05,56.84,56.89,137300.0,37.7702,37.7834,37.6444,37.6775,137300.0
2006-09-22 11:20:00,56.89,57.03,56.85,56.92,124000.0,37.6775,37.7702,37.651,37.6973,124000.0
2006-09-22 11:25:00,56.9,56.91,56.77,56.8,130400.0,37.6841,37.6907,37.598,37.6179,130400.0
2006-09-22 11:30:00,56.8,56.99,56.77,56.97,105200.0,37.6179,37.7437,37.598,37.7305,105200.0
2006-09-22 11:35:00,56.98,57.06,56.83,56.95,93100.0,37.7371,37.7901,37.6377,37.7172,93100.0
2006-09-22 11:40:00,56.95,57.15,56.93,57.0,375500.0,37.7172,37.8497,37.704,37.7503,375500.0
2006-09-22 11:45:00,57.0,57.07,56.94,57.0,69100.0,37.7503,37.7967,37.7106,37.7503,69100.0
2006-09-22 11:50:00,56.99,57.13,56.97,57.09,55000.0,37.7437,37.8364,37.7305,37.8099,55000.0
2006-09-22 11:55:00,57.07,57.27,57.04,57.19,70600.0,37.7967,37.9291,37.7768,37.8762,70600.0
2006-09-22 12:00:00,57.19,57.19,56.9,56.92,134400.0,37.8762,37.8762,37.6841,37.6973,134400.0
2006-09-22 12:05:00,56.9,56.91,56.84,56.9,65100.0,37.6841,37.6907,37.6444,37.6841,65100.0
2006-09-22 12:10:00,56.89,56.92,56.89,56.9,59800.0,37.6775,37.6973,37.6775,37.6841,59800.0
2006-09-22 12:15:00,56.88,57.05,56.83,56.94,67300.0,37.6708,37.7834,37.6377,37.7106,67300.0
2006-09-22 12:20:00,56.95,57.11,56.95,57.11,32600.0,37.7172,37.8232,37.7172,37.8232,32600.0
2006-09-22 12:25:00,57.12,57.12,56.89,56.99,51000.0,37.8298,37.8298,37.6775,37.7437,51000.0
2006-09-22 12:30:00,56.99,57.0,56.88,56.97,55100.0,37.7437,37.7503,37.6708,37.7305,55100.0
2006-09-22 12:35:00,56.97,57.17,56.97,57.15,41800.0,37.7305,37.8629,37.7305,37.8497,41800.0
2006-09-22 12:40:00,57.15,57.21,57.14,57.15,44000.0,37.8497,37.8894,37.843,37.8497,44000.0
2006-09-22 12:45:00,57.16,57.17,57.07,57.09,60400.0,37.8563,37.8629,37.7967,37.8099,60400.0
2006-09-22 12:50:00,57.11,57.39,57.08,57.37,119900.0,37.8232,38.0086,37.8033,37.9954,119900.0
2006-09-22 12:55:00,57.39,57.4,57.23,57.24,83000.0,38.0086,38.0152,37.9026,37.9093,83000.0
2006-09-22 13:00:00,57.23,57.23,57.13,57.18,76500.0,37.9026,37.9026,37.8364,37.8695,76500.0
2006-09-22 13:05:00,57.17,57.25,57.03,57.05,69900.0,37.8629,37.9159,37.7702,37.7834,69900.0
2006-09-22 13:10:00,57.05,57.21,56.95,57.2,120000.0,37.7834,37.8894,37.7172,37.8828,120000.0
2006-09-22 13:15:00,57.21,57.25,57.13,57.14,36400.0,37.8894,37.9159,37.8364,37.843,36400.0
2006-09-22 13:20:00,57.14,57.2,57.01,57.01,74200.0,37.843,37.8828,37.7569,37.7569,74200.0
2006-09-22 13:25:00,57.02,57.15,56.98,57.15,79700.0,37.7636,37.8497,37.7371,37.8497,79700.0
2006-09-22 13:30:00,57.15,57.15,56.96,56.96,84300.0,37.8497,37.8497,37.7238,37.7238,84300.0
2006-09-22 13:35:00,56.97,56.98,56.87,56.9,94100.0,37.7305,37.7371,37.6642,37.6841,94100.0
2006-09-22 13:40:00,56.9,56.95,56.89,56.9,101300.0,37.6841,37.7172,37.6775,37.6841,101300.0
2006-09-22 13:45:00,56.9,56.94,56.86,56.9,123900.0,37.6841,37.7106,37.6576,37.6841,123900.0
2006-09-22 13:50:00,56.91,57.0,56.83,56.92,77200.0,37.6907,37.7503,37.6377,37.6973,77200.0
2006-09-22 13:55:00,56.93,56.94,56.77,56.87,103100.0,37.704,37.7106,37.598,37.6642,103100.0
2006-09-22 14:00:00,56.86,56.86,56.74,56.75,64100.0,37.6576,37.6576,37.5781,37.5847,64100.0
2006-09-22 14:05:00,56.75,56.76,56.66,56.67,84100.0,37.5847,37.5914,37.5251,37.5318,84100.0
2006-09-22 14:10:00,56.65,56.7,56.58,56.66,229400.0,37.5185,37.5516,37.4722,37.5251,229400.0
2006-09-22 14:15:00,56.65,56.82,56.63,56.79,140200.0,37.5185,37.6311,37.5053,37.6112,140200.0
2006-09-22 14:20:00,56.8,56.86,56.74,56.79,93700.0,37.6179,37.6576,37.5781,37.6112,93700.0
2006-09-22 14:25:00,56.79,56.81,56.74,56.81,63300.0,37.6112,37.6245,37.5781,37.6245,63300.0
2006-09-22 14:30:00,56.82,56.83,56.75,56.75,80600.0,37.6311,37.6377,37.5847,37.5847,80600.0
2006-09-22 14:35:00,56.77,56.79,56.71,56.73,80900.0,37.598,37.6112,37.5583,37.5715,80900.0
2006-09-22 14:40:00,56.72,56.74,56.67,56.71,73000.0,37.5649,37.5781,37.5318,37.5583,73000.0
2006-09-22 14:45:00,56.71,56.94,56.7,56.94,89600.0,37.5583,37.7106,37.5516,37.7106,89600.0
2006-09-22 14:50:00,56.94,56.97,56.9,56.92,85400.0,37.7106,37.7305,37.6841,37.6973,85400.0
2006-09-22 14:55:00,56.93,57.0,56.88,56.99,176800.0,37.704,37.7503,37.6708,37.7437,176800.0
2006-09-22 15:00:00,56.99,57.0,56.9,56.97,87700.0,37.7437,37.7503,37.6841,37.7305,87700.0
2006-09-22 15:05:00,56.97,57.09,56.97,57.07,100000.0,37.7305,37.8099,37.7305,37.7967,100000.0
2006-09-22 15:10:00,57.07,57.08,57.0,57.03,74700.0,37.7967,37.8033,37.7503,37.7702,74700.0
2006-09-22 15:15:00,57.03,57.17,57.02,57.05,152000.0,37.7702,37.8629,37.7636,37.7834,152000.0
2006-09-22 15:20:00,57.04,57.04,56.92,56.93,187800.0,37.7768,37.7768,37.6973,37.704,187800.0
2006-09-22 15:25:00,56.93,56.95,56.88,56.88,171400.0,37.704,37.7172,37.6708,37.6708,171400.0
2006-09-22 15:30:00,56.88,56.98,56.77,56.77,105400.0,37.6708,37.7371,37.598,37.598,105400.0
2006-09-22 15:35:00,56.77,56.84,56.66,56.69,181000.0,37.598,37.6444,37.5251,37.545,181000.0
2006-09-22 15:40:00,56.68,56.68,56.57,56.67,326500.0,37.5384,37.5384,37.4655,37.5318,326500.0
2006-09-22 15:45:00,56.68,56.81,56.63,56.8,255600.0,37.5384,37.6245,37.5053,37.6179,255600.0
2006-09-22 15:50:00,56.81,56.92,56.75,56.9,188700.0,37.6245,37.6973,37.5847,37.6841,188700.0
2006-09-22 15:55:00,56.88,57.09,56.79,57.09,331300.0,37.6708,37.8099,37.6112,37.8099,331300.0
2006-09-25 09:30:00,57.1,57.1,56.54,56.55,601500.0,37.8165,37.8165,37.4457,37.4523,601500.0
2006-09-25 09:35:00,56.56,56.6,56.48,56.49,364600.0,37.4589,37.4854,37.4059,37.4126,364600.0
2006-09-25 09:40:00,56.5,56.55,56.25,56.41,376200.0,37.4192,37.4523,37.2536,37.3596,376200.0
2006-09-25 09:45:00,56.43,56.43,56.1,56.11,324600.0,37.3728,37.3728,37.1543,37.1609,324600.0
2006-09-25 09:50:00,56.1,56.36,56.09,56.34,314400.0,37.1543,37.3265,37.1476,37.3132,314400.0
2006-09-25 09:55:00,56.35,56.4,56.19,56.27,312000.0,37.3198,37.3529,37.2139,37.2669,312000.0
2006-09-25 10:00:00,56.31,56.41,56.26,56.33,177900.0,37.2933,37.3596,37.2602,37.3066,177900.0
2006-09-25 10:05:00,56.34,56.56,56.32,56.54,254400.0,37.3132,37.4589,37.3,37.4457,254400.0
2006-09-25 10:10:00,56.54,56.55,56.15,56.18,184900.0,37.4457,37.4523,37.1874,37.2072,184900.0
2006-09-25 10:15:00,56.19,56.22,56.02,56.06,218000.0,37.2139,37.2337,37.1013,37.1278,218000.0
2006-09-25 10:20:00,56.06,56.19,55.94,56.09,318100.0,37.1278,37.2139,37.0483,37.1476,318100.0
2006-09-25 10:25:00,56.1,56.18,55.99,56.01,267500.0,37.1543,37.2072,37.0814,37.0947,267500.0
2006-09-25 10:30:00,56.0,56.06,55.73,55.83,213800.0,37.088,37.1278,36.9092,36.9754,213800.0
2006-09-25 10:35:00,55.82,55.87,55.76,55.84,322700.0,36.9688,37.0019,36.9291,36.9821,322700.0
2006-09-25 10:40:00,55.84,55.85,55.71,55.8,210100.0,36.9821,36.9887,36.896,36.9556,210100.0
2006-09-25 10:45:00,55.79,55.83,55.75,55.79,154700.0,36.949,36.9754,36.9225,36.949,154700.0
2006-09-25 10:50:00,55.78,55.81,55.73,55.8,414200.0,36.9423,36.9622,36.9092,36.9556,414200.0
2006-09-25 10:55:00,55.8,55.81,55.69,55.76,258000.0,36.9556,36.9622,36.8827,36.9291,258000.0
2006-09-25 11:00:00,55.76,55.94,55.75,55.86,187800.0,36.9291,37.0483,36.9225,36.9953,187800.0
2006-09-25 11:05:00,55.85,56.23,55.84,56.14,329200.0,36.9887,37.2404,36.9821,37.1808,329200.0
2006-09-25 11:10:00,56.14,56.2,56.04,56.06,231700.0,37.1808,37.2205,37.1145,37.1278,231700.0
2006-09-25 11:15:00,56.06,56.16,56.05,56.09,109600.0,37.1278,37.194,37.1211,37.1476,109600.0
2006-09-25 11:20:00,56.1,56.17,56.09,56.12,184200.0,37.1543,37.2006,37.1476,37.1675,184200.0
2006-09-25 11:25:00,56.13,56.15,56.01,56.08,241700.0,37.1741,37.1874,37.0947,37.141,241700.0
2006-09-25 11:30:00,56.08,56.2,56.07,56.2,206100.0,37.141,37.2205,37.1344,37.2205,206100.0
2006-09-25 11:35:00,56.2,56.28,56.16,56.28,124400.0,37.2205,37.2735,37.194,37.2735,124400.0
2006-09-25 11:40:00,56.28,56.32,56.19,56.2,110500.0,37.2735,37.3,37.2139,37.2205,110500.0
2006-09-25 11:45:00,56.2,56.21,56.02,56.07,158000.0,37.2205,37.2271,37.1013,37.1344,158000.0
2006-09-25 11:50:00,56.07,56.21,56.05,56.2,116700.0,37.1344,37.2271,37.1211,37.2205,116700.0
2006-09-25 11:55:00,56.2,56.2,56.06,56.07,95800.0,37.2205,37.2205,37.1278,37.1344,95800.0
2006-09-25 12:00:00,56.07,56.11,55.98,56.02,230400.0,37.1344,37.1609,37.0748,37.1013,230400.0
2006-09-25 12:05:00,56.03,56.12,56.03,56.1,176100.0,37.1079,37.1675,37.1079,37.1543,176100.0
2006-09-25 12:10:00,56.1,56.31,56.09,56.23,385300.0,37.1543,37.2933,37.1476,37.2404,385300.0
2006-09-25 12:15:00,56.22,56.38,56.21,56.27,186300.0,37.2337,37.3397,37.2271,37.2669,186300.0
2006-09-25 12:20:00,56.28,56.28,56.1,56.13,200100.0,37.2735,37.2735,37.1543,37.1741,200100.0
2006-09-25 12:25:00,56.13,56.4,56.13,56.28,126700.0,37.1741,37.3529,37.1741,37.2735,126700.0
2006-09-25 12:30:00,56.27,56.48,56.27,56.38,221100.0,37.2669,37.4059,37.2669,37.3397,221100.0
2006-09-25 12:35:00,56.38,56.48,56.33,56.44,73200.0,37.3397,37.4059,37.3066,37.3794,73200.0
2006-09-25 12:40:00,56.44,56.44,56.28,56.36,132000.0,37.3794,37.3794,37.2735,37.3265,132000.0
2006-09-25 12:45:00,56.36,56.77,56.35,56.67,213600.0,37.3265,37.598,37.3198,37.5318,213600.0
2006-09-25 12:50:00,56.68,56.69,56.44,56.56,180800.0,37.5384,37.545,37.3794,37.4589,180800.0
2006-09-25 12:55:00,56.62,56.87,56.56,56.79,220000.0,37.4987,37.6642,37.4589,37.6112,220000.0
2006-09-25 13:00:00,56.8,56.96,56.67,56.74,171200.0,37.6179,37.7238,37.5318,37.5781,171200.0
2006-09-25 13:05:00,56.74,57.01,56.73,56.78,167100.0,37.5781,37.7569,37.5715,37.6046,167100.0
2006-09-25 13:10:00,56.77,57.09,56.6,57.08,154000.0,37.598,37.8099,37.4854,37.8033,154000.0
2006-09-25 13:15:00,57.08,57.3,56.96,56.97,181200.0,37.8033,37.949,37.7238,37.7305,181200.0
2006-09-25 13:20:00,56.96,57.22,56.95,57.22,144300.0,37.7238,37.896,37.7172,37.896,144300.0
2006-09-25 13:25:00,57.22,57.35,57.15,57.27,215700.0,37.896,37.9821,37.8497,37.9291,215700.0
2006-09-25 13:30:00,57.27,57.38,57.12,57.31,221500.0,37.9291,38.002,37.8298,37.9556,221500.0
2006-09-25 13:35:00,57.3,57.32,57.11,57.22,123900.0,37.949,37.9623,37.8232,37.896,123900.0
2006-09-25 13:40:00,57.22,57.38,57.2,57.31,135900.0,37.896,38.002,37.8828,37.9556,135900.0
2006-09-25 13:45:00,57.32,57.57,57.29,57.43,105600.0,37.9623,38.1278,37.9424,38.0351,105600.0
2006-09-25 13:50:00,57.44,57.47,57.23,57.37,119900.0,38.0417,38.0616,37.9026,37.9954,119900.0
2006-09-25 13:55:00,57.37,57.45,57.2,57.25,277400.0,37.9954,38.0483,37.8828,37.9159,277400.0
2006-09-25 14:00:00,57.35,57.56,57.21,57.46,192300.0,37.9821,38.1212,37.8894,38.055,192300.0
2006-09-25 14:05:00,57.48,57.53,57.4,57.46,262900.0,38.0682,38.1013,38.0152,38.055,262900.0
2006-09-25 14:10:00,57.46,57.61,57.46,57.48,234200.0,38.055,38.1543,38.055,38.0682,234200.0
2006-09-25 14:15:00,57.48,57.48,57.3,57.35,196400.0,38.0682,38.0682,37.949,37.9821,196400.0
2006-09-25 14:20:00,57.35,57.36,57.2,57.3,143400.0,37.9821,37.9887,37.8828,37.949,143400.0
2006-09-25 14:25:00,57.3,57.33,57.16,57.31,79000.0,37.949,37.9689,37.8563,37.9556,79000.0
2006-09-25 14:30:00,57.3,57.39,57.25,57.31,89500.0,37.949,38.0086,37.9159,37.9556,89500.0
2006-09-25 14:35:00,57.32,57.46,57.31,57.37,108400.0,37.9623,38.055,37.9556,37.9954,108400.0
2006-09-25 14:40:00,57.37,57.63,57.34,57.55,96200.0,37.9954,38.1676,37.9755,38.1146,96200.0
2006-09-25 14:45:00,57.56,57.59,57.43,57.52,76800.0,38.1212,38.1411,38.0351,38.0947,76800.0
2006-09-25 14:50:00,57.51,57.89,57.47,57.89,198900.0,38.0881,38.3398,38.0616,38.3398,198900.0
2006-09-25 14:55:00,57.88,57.92,57.72,57.72,165000.0,38.3331,38.3596,38.2272,38.2272,165000.0
2006-09-25 15:00:00,57.71,57.8,57.53,57.56,102500.0,38.2205,38.2801,38.1013,38.1212,102500.0
2006-09-25 15:05:00,57.56,57.62,57.48,57.5,76500.0,38.1212,38.1609,38.0682,38.0815,76500.0
2006-09-25 15:10:00,57.5,57.53,57.31,57.31,114000.0,38.0815,38.1013,37.9556,37.9556,114000.0
2006-09-25 15:15:00,57.32,57.47,57.17,57.29,144100.0,37.9623,38.0616,37.8629,37.9424,144100.0
2006-09-25 15:20:00,57.28,57.35,57.12,57.16,98700.0,37.9358,37.9821,37.8298,37.8563,98700.0
2006-09-25 15:25:00,57.16,57.27,57.14,57.22,277600.0,37.8563,37.9291,37.843,37.896,277600.0
2006-09-25 15:30:00,57.21,57.24,57.07,57.16,206300.0,37.8894,37.9093,37.7967,37.8563,206300.0
2006-09-25 15:35:00,57.16,57.31,57.1,57.22,149300.0,37.8563,37.9556,37.8165,37.896,149300.0
2006-09-25 15:40:00,57.23,57.29,57.19,57.24,137000.0,37.9026,37.9424,37.8762,37.9093,137000.0
2006-09-25 15:45:00,57.22,57.22,57.16,57.18,89500.0,37.896,37.896,37.8563,37.8695,89500.0
2006-09-25 15:50:00,57.19,57.19,57.09,57.09,154900.0,37.8762,37.8762,37.8099,37.8099,154900.0
2006-09-25 15:55:00,57.08,57.13,57.06,57.06,175200.0,37.8033,37.8364,37.7901,37.7901,175200.0
2006-09-26 09:30:00,57.05,57.56,57.0,57.41,257500.0,37.7834,38.1212,37.7503,38.0219,257500.0
2006-09-26 09:35:00,57.41,57.92,57.4,57.85,191200.0,38.0219,38.3596,38.0152,38.3133,191200.0
2006-09-26 09:40:00,57.85,57.85,57.31,57.62,195600.0,38.3133,38.3133,37.9556,38.1609,195600.0
2006-09-26 09:45:00,57.63,57.84,57.53,57.55,309900.0,38.1676,38.3066,38.1013,38.1146,309900.0
2006-09-26 09:50:00,57.53,57.67,57.45,57.48,128300.0,38.1013,38.1941,38.0483,38.0682,128300.0
2006-09-26 09:55:00,57.45,57.45,57.09,57.32,128200.0,38.0483,38.0483,37.8099,37.9623,128200.0
2006-09-26 10:00:00,57.32,57.38,56.95,57.02,214500.0,37.9623,38.002,37.7172,37.7636,214500.0
2006-09-26 10:05:00,57.01,57.17,56.98,57.15,190100.0,37.7569,37.8629,37.7371,37.8497,190100.0
2006-09-26 10:10:00,57.16,57.67,57.03,57.63,250100.0,37.8563,38.1941,37.7702,38.1676,250100.0
2006-09-26 10:15:00,57.68,57.7,57.45,57.68,177900.0,38.2007,38.2139,38.0483,38.2007,177900.0
2006-09-26 10:20:00,57.68,58.2,57.68,58.05,330300.0,38.2007,38.5451,38.2007,38.4457,330300.0
2006-09-26 10:25:00,58.06,58.55,57.99,58.28,356000.0,38.4523,38.7769,38.406,38.598,356000.0
2006-09-26 10:30:00,58.28,58.38,57.99,58.19,228300.0,38.598,38.6643,38.406,38.5384,228300.0
2006-09-26 10:35:00,58.12,58.2,57.88,58.09,276500.0,38.4921,38.5451,38.3331,38.4722,276500.0
2006-09-26 10:40:00,58.08,58.26,58.06,58.18,207600.0,38.4656,38.5848,38.4523,38.5318,207600.0
2006-09-26 10:45:00,58.2,58.28,57.93,57.94,232600.0,38.5451,38.598,38.3662,38.3729,232600.0
2006-09-26 10:50:00,57.95,57.98,57.73,57.9,157700.0,38.3795,38.3994,38.2338,38.3464,157700.0
2006-09-26 10:55:00,57.9,57.98,57.69,57.69,285600.0,38.3464,38.3994,38.2073,38.2073,285600.0
2006-09-26 11:00:00,57.72,57.72,57.49,57.6,202100.0,38.2272,38.2272,38.0748,38.1477,202100.0
2006-09-26 11:05:00,57.6,57.8,57.54,57.78,247700.0,38.1477,38.2801,38.108,38.2669,247700.0
2006-09-26 11:10:00,57.76,58.1,57.76,58.09,212900.0,38.2537,38.4788,38.2537,38.4722,212900.0
2006-09-26 11:15:00,58.11,58.28,58.07,58.25,175900.0,38.4855,38.598,38.459,38.5782,175900.0
2006-09-26 11:20:00,58.26,58.5,58.15,58.5,215600.0,38.5848,38.7437,38.5119,38.7437,215600.0
2006-09-26 11:25:00,58.48,58.62,58.3,58.3,293600.0,38.7305,38.8232,38.6113,38.6113,293600.0
2006-09-26 11:30:00,58.3,58.39,58.17,58.23,332300.0,38.6113,38.6709,38.5252,38.5649,332300.0
2006-09-26 11:35:00,58.24,58.58,58.16,58.43,276300.0,38.5716,38.7967,38.5186,38.6974,276300.0
2006-09-26 11:40:00,58.44,58.52,58.3,58.38,239900.0,38.704,38.757,38.6113,38.6643,239900.0
2006-09-26 11:45:00,58.35,58.38,58.23,58.3,163800.0,38.6444,38.6643,38.5649,38.6113,163800.0
2006-09-26 11:50:00,58.29,58.42,58.23,58.27,176900.0,38.6047,38.6908,38.5649,38.5914,176900.0
2006-09-26 11:55:00,58.28,58.44,58.1,58.26,183400.0,38.598,38.704,38.4788,38.5848,183400.0
2006-09-26 12:00:00,58.25,58.44,58.22,58.31,150800.0,38.5782,38.704,38.5583,38.6179,150800.0
2006-09-26 12:05:00,58.31,58.55,58.26,58.46,131600.0,38.6179,38.7769,38.5848,38.7173,131600.0
2006-09-26 12:10:00,58.47,58.55,58.3,58.46,89700.0,38.7239,38.7769,38.6113,38.7173,89700.0
2006-09-26 12:15:00,58.47,58.55,58.35,58.35,87200.0,38.7239,38.7769,38.6444,38.6444,87200.0
2006-09-26 12:20:00,58.34,58.39,58.25,58.25,262000.0,38.6378,38.6709,38.5782,38.5782,262000.0
2006-09-26 12:25:00,58.26,58.39,58.24,58.27,107600.0,38.5848,38.6709,38.5716,38.5914,107600.0
2006-09-26 12:30:00,58.28,58.37,58.26,58.27,93000.0,38.598,38.6577,38.5848,38.5914,93000.0
2006-09-26 12:35:00,58.26,58.27,58.14,58.2,71000.0,38.5848,38.5914,38.5053,38.5451,71000.0
2006-09-26 12:40:00,58.2,58.22,57.99,58.02,109300.0,38.5451,38.5583,38.406,38.4259,109300.0
2006-09-26 12:45:00,58.03,58.23,58.03,58.13,71200.0,38.4325,38.5649,38.4325,38.4987,71200.0
2006-09-26 12:50:00,58.14,58.28,58.08,58.27,86800.0,38.5053,38.598,38.4656,38.5914,86800.0
2006-09-26 12:55:00,58.27,58.45,58.23,58.43,91800.0,38.5914,38.7106,38.5649,38.6974,91800.0
2006-09-26 13:00:00,58.43,58.51,58.36,58.38,117700.0,38.6974,38.7504,38.651,38.6643,117700.0
2006-09-26 13:05:00,58.38,58.47,58.25,58.28,106400.0,38.6643,38.7239,38.5782,38.598,106400.0
2006-09-26 13:10:00,58.28,58.28,58.14,58.22,118000.0,38.598,38.598,38.5053,38.5583,118000.0
2006-09-26 13:15:00,58.23,58.26,58.17,58.22,95700.0,38.5649,38.5848,38.5252,38.5583,95700.0
2006-09-26 13:20:00,58.22,58.23,57.8,57.85,91200.0,38.5583,38.5649,38.2801,38.3133,91200.0
2006-09-26 13:25:00,57.85,58.07,57.84,58.0,79900.0,38.3133,38.459,38.3066,38.4126,79900.0
2006-09-26 13:30:00,58.0,58.24,57.94,58.19,82600.0,38.4126,38.5716,38.3729,38.5384,82600.0
2006-09-26 13:35:00,58.2,58.25,57.76,57.82,197500.0,38.5451,38.5782,38.2537,38.2934,197500.0
2006-09-26 13:40:00,57.82,57.87,57.64,57.8,226600.0,38.2934,38.3265,38.1742,38.2801,226600.0
2006-09-26 13:45:00,57.82,57.83,57.59,57.68,153300.0,38.2934,38.3,38.1411,38.2007,153300.0
2006-09-26 13:50:00,57.69,57.85,57.66,57.79,166000.0,38.2073,38.3133,38.1874,38.2735,166000.0
2006-09-26 13:55:00,57.79,58.02,57.73,57.94,153300.0,38.2735,38.4259,38.2338,38.3729,153300.0
2006-09-26 14:00:00,57.95,58.15,57.85,57.86,106400.0,38.3795,38.5119,38.3133,38.3199,106400.0
2006-09-26 14:05:00,57.86,58.0,57.75,57.76,92200.0,38.3199,38.4126,38.247,38.2537,92200.0
2006-09-26 14:10:00,57.75,57.99,57.7,57.85,120000.0,38.247,38.406,38.2139,38.3133,120000.0
2006-09-26 14:15:00,57.84,58.02,57.84,57.89,91700.0,38.3066,38.4259,38.3066,38.3398,91700.0
2006-09-26 14:20:00,57.9,58.01,57.79,58.0,106900.0,38.3464,38.4192,38.2735,38.4126,106900.0
2006-09-26 14:25:00,58.02,58.18,57.93,57.94,131600.0,38.4259,38.5318,38.3662,38.3729,131600.0
2006-09-26 14:30:00,57.94,58.27,57.94,58.26,86700.0,38.3729,38.5914,38.3729,38.5848,86700.0
2006-09-26 14:35:00,58.24,58.28,58.13,58.19,79500.0,38.5716,38.598,38.4987,38.5384,79500.0
2006-09-26 14:40:00,58.18,58.18,58.05,58.06,100000.0,38.5318,38.5318,38.4457,38.4523,100000.0
2006-09-26 14:45:00,58.06,58.09,57.91,57.96,88700.0,38.4523,38.4722,38.353,38.3861,88700.0
2006-09-26 14:50:00,57.96,57.99,57.89,57.91,75400.0,38.3861,38.406,38.3398,38.353,75400.0
2006-09-26 14:55:00,57.91,57.99,57.91,57.99,88400.0,38.353,38.406,38.353,38.406,88400.0
2006-09-26 15:00:00,57.98,57.99,57.85,57.85,90300.0,38.3994,38.406,38.3133,38.3133,90300.0
2006-09-26 15:05:00,57.85,58.04,57.82,58.02,116600.0,38.3133,38.4391,38.2934,38.4259,116600.0
2006-09-26 15:10:00,58.02,58.02,57.87,57.89,81300.0,38.4259,38.4259,38.3265,38.3398,81300.0
2006-09-26 15:15:00,57.89,58.05,57.85,58.04,88900.0,38.3398,38.4457,38.3133,38.4391,88900.0
2006-09-26 15:20:00,58.03,58.06,58.0,58.02,90300.0,38.4325,38.4523,38.4126,38.4259,90300.0
2006-09-26 15:25:00,58.02,58.05,58.01,58.05,75900.0,38.4259,38.4457,38.4192,38.4457,75900.0
2006-09-26 15:30:00,58.05,58.24,58.05,58.11,154000.0,38.4457,38.5716,38.4457,38.4855,154000.0
2006-09-26 15:35:00,58.11,58.21,58.08,58.2,136100.0,38.4855,38.5517,38.4656,38.5451,136100.0
2006-09-26 15:40:00,58.19,58.26,58.13,58.13,229500.0,38.5384,38.5848,38.4987,38.4987,229500.0
2006-09-26 15:45:00,58.13,58.33,58.06,58.12,257600.0,38.4987,38.6312,38.4523,38.4921,257600.0
2006-09-26 15:50:00,58.12,58.18,58.1,58.17,172500.0,38.4921,38.5318,38.4788,38.5252,172500.0
2006-09-26 15:55:00,58.17,58.3,58.16,58.2,153100.0,38.5252,38.6113,38.5186,38.5451,153100.0
2006-09-27 09:30:00,59.25,59.25,59.0,59.0,10300.0,39.2405,39.2405,39.0749,39.0749,10300.0
2006-09-27 09:35:00,59.0,60.08,59.0,59.37,720300.0,39.0749,39.7902,39.0749,39.3199,720300.0
2006-09-27 09:40:00,59.37,59.64,59.32,59.64,405000.0,39.3199,39.4988,39.2868,39.4988,405000.0
2006-09-27 09:45:00,59.63,59.93,59.6,59.88,430900.0,39.4921,39.6908,39.4723,39.6577,430900.0
2006-09-27 09:50:00,59.89,59.89,59.72,59.81,390900.0,39.6643,39.6643,39.5517,39.6113,390900.0
2006-09-27 09:55:00,59.81,60.04,59.78,60.03,353400.0,39.6113,39.7637,39.5915,39.757,353400.0
2006-09-27 10:00:00,60.03,60.1,59.9,59.9,329400.0,39.757,39.8034,39.6709,39.6709,329400.0
2006-09-27 10:05:00,59.9,60.24,59.88,60.09,297500.0,39.6709,39.8961,39.6577,39.7968,297500.0
2006-09-27 10:10:00,60.09,60.23,59.91,59.93,214900.0,39.7968,39.8895,39.6776,39.6908,214900.0
2006-09-27 10:15:00,59.94,60.18,59.91,60.12,223900.0,39.6974,39.8564,39.6776,39.8167,223900.0
2006-09-27 10:20:00,60.12,60.15,60.02,60.02,169100.0,39.8167,39.8365,39.7504,39.7504,169100.0
2006-09-27 10:25:00,60.03,60.03,59.85,59.9,174400.0,39.757,39.757,39.6378,39.6709,174400.0
2006-09-27 10:30:00,59.9,59.9,59.39,59.7,551900.0,39.6709,39.6709,39.3332,39.5385,551900.0
2006-09-27 10:35:00,59.68,59.68,59.31,59.53,346200.0,39.5252,39.5252,39.2802,39.4259,346200.0
2006-09-27 10:40:00,59.53,59.54,59.15,59.15,372100.0,39.4259,39.4325,39.1742,39.1742,372100.0
2006-09-27 10:45:00,59.16,59.2,58.88,58.96,322200.0,39.1809,39.2073,38.9954,39.0484,322200.0
2006-09-27 10:50:00,58.95,59.29,58.86,59.28,287500.0,39.0418,39.267,38.9822,39.2603,287500.0
2006-09-27 10:55:00,59.29,59.48,59.25,59.48,304300.0,39.267,39.3928,39.2405,39.3928,304300.0
2006-09-27 11:00:00,59.46,59.57,59.38,59.39,184600.0,39.3795,39.4524,39.3266,39.3332,184600.0
2006-09-27 11:05:00,59.38,59.47,59.15,59.16,174200.0,39.3266,39.3862,39.1742,39.1809,174200.0
2006-09-27 11:10:00,59.16,59.55,59.15,59.53,183700.0,39.1809,39.4391,39.1742,39.4259,183700.0
2006-09-27 11:15:00,59.52,59.59,59.39,59.5,231400.0,39.4193,39.4656,39.3332,39.406,231400.0
2006-09-27 11:20:00,59.5,59.51,59.36,59.45,166500.0,39.406,39.4127,39.3133,39.3729,166500.0
2006-09-27 11:25:00,59.39,59.44,59.28,59.29,133500.0,39.3332,39.3663,39.2603,39.267,133500.0
2006-09-27 11:30:00,59.27,59.55,59.24,59.35,182700.0,39.2537,39.4391,39.2338,39.3067,182700.0
2006-09-27 11:35:00,59.36,59.45,59.2,59.22,111000.0,39.3133,39.3729,39.2073,39.2206,111000.0
2006-09-27 11:40:00,59.22,59.32,59.13,59.16,150700.0,39.2206,39.2868,39.161,39.1809,150700.0
2006-09-27 11:45:00,59.16,59.34,59.13,59.29,105900.0,39.1809,39.3001,39.161,39.267,105900.0
2006-09-27 11:50:00,59.29,59.32,59.15,59.15,71600.0,39.267,39.2868,39.1742,39.1742,71600.0
2006-09-27 11:55:00,59.15,59.37,59.15,59.31,61200.0,39.1742,39.3199,39.1742,39.2802,61200.0
2006-09-27 12:00:00,59.3,59.58,59.3,59.58,138600.0,39.2736,39.459,39.2736,39.459,138600.0
2006-09-27 12:05:00,59.58,59.86,59.56,59.69,157700.0,39.459,39.6445,39.4458,39.5319,157700.0
2006-09-27 12:10:00,59.69,59.8,59.64,59.78,70600.0,39.5319,39.6047,39.4988,39.5915,70600.0
2006-09-27 12:15:00,59.76,59.92,59.69,59.71,77700.0,39.5782,39.6842,39.5319,39.5451,77700.0
2006-09-27 12:20:00,59.71,59.88,59.68,59.71,111400.0,39.5451,39.6577,39.5252,39.5451,111400.0
2006-09-27 12:25:00,59.72,59.76,59.51,59.56,91700.0,39.5517,39.5782,39.4127,39.4458,91700.0
2006-09-27 12:30:00,59.53,59.88,59.52,59.88,105600.0,39.4259,39.6577,39.4193,39.6577,105600.0
2006-09-27 12:35:00,59.88,60.15,59.88,60.04,132300.0,39.6577,39.8365,39.6577,39.7637,132300.0
2006-09-27 12:40:00,60.04,60.19,59.99,60.1,146000.0,39.7637,39.863,39.7306,39.8034,146000.0
2006-09-27 12:45:00,60.11,60.14,59.95,59.96,97800.0,39.81,39.8299,39.7041,39.7107,97800.0
2006-09-27 12:50:00,59.97,60.07,59.96,60.04,69200.0,39.7173,39.7835,39.7107,39.7637,69200.0
2006-09-27 12:55:00,60.04,60.04,59.85,59.93,100300.0,39.7637,39.7637,39.6378,39.6908,100300.0
2006-09-27 13:00:00,59.93,60.12,59.9,60.12,60000.0,39.6908,39.8167,39.6709,39.8167,60000.0
2006-09-27 13:05:00,60.1,60.23,60.09,60.23,98400.0,39.8034,39.8895,39.7968,39.8895,98400.0
2006-09-27 13:10:00,60.23,60.34,60.18,60.23,147400.0,39.8895,39.9624,39.8564,39.8895,147400.0
2006-09-27 13:15:00,60.23,60.34,60.13,60.3,95400.0,39.8895,39.9624,39.8233,39.9359,95400.0
2006-09-27 13:20:00,60.31,60.31,60.19,60.19,93000.0,39.9425,39.9425,39.863,39.863,93000.0
2006-09-27 13:25:00,60.17,60.28,60.08,60.24,104700.0,39.8498,39.9226,39.7902,39.8961,104700.0
2006-09-27 13:30:00,60.24,60.24,60.08,60.09,166100.0,39.8961,39.8961,39.7902,39.7968,166100.0
2006-09-27 13:35:00,60.1,60.13,60.05,60.06,133900.0,39.8034,39.8233,39.7703,39.7769,133900.0
2006-09-27 13:40:00,60.05,60.11,59.95,60.09,94200.0,39.7703,39.81,39.7041,39.7968,94200.0
2006-09-27 13:45:00,60.08,60.15,60.05,60.14,112200.0,39.7902,39.8365,39.7703,39.8299,112200.0
2006-09-27 13:50:00,60.15,60.2,60.12,60.16,81000.0,39.8365,39.8696,39.8167,39.8431,81000.0
2006-09-27 13:55:00,60.16,60.35,60.16,60.35,89700.0,39.8431,39.969,39.8431,39.969,89700.0
2006-09-27 14:00:00,60.35,60.6,60.0,60.45,169100.0,39.969,40.1346,39.7372,40.0352,169100.0
2006-09-27 14:05:00,60.44,60.56,60.0,60.53,128100.0,40.0286,40.1081,39.7372,40.0882,128100.0
2006-09-27 14:10:00,60.52,60.7,60.49,60.7,135300.0,40.0816,40.2008,40.0617,40.2008,135300.0
2006-09-27 14:15:00,60.69,60.73,60.48,60.55,161300.0,40.1942,40.2206,40.0551,40.1014,161300.0
2006-09-27 14:20:00,60.55,60.64,60.49,60.58,154900.0,40.1014,40.161,40.0617,40.1213,154900.0
2006-09-27 14:25:00,60.58,60.58,60.4,60.4,141800.0,40.1213,40.1213,40.0021,40.0021,141800.0
2006-09-27 14:30:00,60.41,60.41,60.22,60.26,107300.0,40.0087,40.0087,39.8829,39.9094,107300.0
2006-09-27 14:35:00,60.25,60.52,60.25,60.36,99500.0,39.9027,40.0816,39.9027,39.9756,99500.0
2006-09-27 14:40:00,60.36,60.37,60.22,60.37,129700.0,39.9756,39.9822,39.8829,39.9822,129700.0
2006-09-27 14:45:00,60.35,60.35,60.16,60.21,135900.0,39.969,39.969,39.8431,39.8763,135900.0
2006-09-27 14:50:00,60.23,60.25,60.07,60.07,185400.0,39.8895,39.9027,39.7835,39.7835,185400.0
2006-09-27 14:55:00,60.07,60.13,60.0,60.1,98700.0,39.7835,39.8233,39.7372,39.8034,98700.0
2006-09-27 15:00:00,60.11,60.28,60.07,60.16,86200.0,39.81,39.9226,39.7835,39.8431,86200.0
2006-09-27 15:05:00,60.15,60.23,60.13,60.15,77100.0,39.8365,39.8895,39.8233,39.8365,77100.0
2006-09-27 15:10:00,60.15,60.15,59.9,59.98,125000.0,39.8365,39.8365,39.6709,39.7239,125000.0
2006-09-27 15:15:00,59.99,60.14,59.95,60.07,120200.0,39.7306,39.8299,39.7041,39.7835,120200.0
2006-09-27 15:20:00,60.07,60.07,59.93,60.02,118200.0,39.7835,39.7835,39.6908,39.7504,118200.0
2006-09-27 15:25:00,60.02,60.16,59.98,60.11,94200.0,39.7504,39.8431,39.7239,39.81,94200.0
2006-09-27 15:30:00,60.11,60.35,60.09,60.31,128000.0,39.81,39.969,39.7968,39.9425,128000.0
2006-09-27 15:35:00,60.32,60.55,60.29,60.46,166800.0,39.9491,40.1014,39.9292,40.0418,166800.0
2006-09-27 15:40:00,60.47,60.48,60.33,60.48,265000.0,40.0485,40.0551,39.9557,40.0551,265000.0
2006-09-27 15:45:00,60.48,60.7,60.44,60.63,279100.0,40.0551,40.2008,40.0286,40.1544,279100.0
2006-09-27 15:50:00,60.65,60.67,60.6,60.61,392900.0,40.1677,40.1809,40.1346,40.1412,392900.0
2006-09-27 15:55:00,60.61,60.61,60.46,60.52,354000.0,40.1412,40.1412,40.0418,40.0816,354000.0
2006-09-28 09:30:00,60.9,61.03,60.55,60.94,425800.0,40.3332,40.4193,40.1014,40.3597,425800.0
2006-09-28 09:35:00,60.95,61.1,60.82,60.85,303600.0,40.3664,40.4657,40.2803,40.3001,303600.0
2006-09-28 09:40:00,60.87,60.87,60.61,60.67,256300.0,40.3134,40.3134,40.1412,40.1809,256300.0
2006-09-28 09:45:00,60.67,60.8,60.63,60.66,225600.0,40.1809,40.267,40.1544,40.1743,225600.0
2006-09-28 09:50:00,60.65,60.75,60.53,60.67,271000.0,40.1677,40.2339,40.0882,40.1809,271000.0
2006-09-28 09:55:00,60.68,60.8,60.67,60.74,207100.0,40.1875,40.267,40.1809,40.2273,207100.0
2006-09-28 10:00:00,60.74,60.76,60.33,60.5,272600.0,40.2273,40.2405,39.9557,40.0683,272600.0
2006-09-28 10:05:00,60.5,60.79,60.44,60.68,153100.0,40.0683,40.2604,40.0286,40.1875,153100.0
2006-09-28 10:10:00,60.67,60.78,60.5,60.73,124700.0,40.1809,40.2538,40.0683,40.2206,124700.0
2006-09-28 10:15:00,60.73,60.81,60.49,60.57,116300.0,40.2206,40.2736,40.0617,40.1147,116300.0
2006-09-28 10:20:00,60.57,60.64,60.41,60.6,114800.0,40.1147,40.161,40.0087,40.1346,114800.0
2006-09-28 10:25:00,60.6,60.6,60.41,60.57,99500.0,40.1346,40.1346,40.0087,40.1147,99500.0
2006-09-28 10:30:00,60.56,61.15,60.52,61.11,251900.0,40.1081,40.4988,40.0816,40.4723,251900.0
2006-09-28 10:35:00,61.12,61.18,61.0,61.14,257300.0,40.4789,40.5187,40.3995,40.4922,257300.0
2006-09-28 10:40:00,61.15,61.15,60.78,60.83,200500.0,40.4988,40.4988,40.2538,40.2869,200500.0
2006-09-28 10:45:00,60.83,61.04,60.83,61.02,152400.0,40.2869,40.426,40.2869,40.4127,152400.0
2006-09-28 10:50:00,61.01,61.05,60.93,61.02,221300.0,40.4061,40.4326,40.3531,40.4127,221300.0
2006-09-28 10:55:00,61.04,61.22,61.0,61.22,162900.0,40.426,40.5452,40.3995,40.5452,162900.0
2006-09-28 11:00:00,61.22,61.47,61.19,61.47,183200.0,40.5452,40.7107,40.5253,40.7107,183200.0
2006-09-28 11:05:00,61.47,61.55,61.39,61.46,313400.0,40.7107,40.7637,40.6578,40.7041,313400.0
2006-09-28 11:10:00,61.5,61.65,61.41,61.59,232400.0,40.7306,40.83,40.671,40.7902,232400.0
2006-09-28 11:15:00,61.59,61.72,61.5,61.6,205800.0,40.7902,40.8763,40.7306,40.7968,205800.0
2006-09-28 11:20:00,61.59,61.77,61.54,61.76,198700.0,40.7902,40.9094,40.7571,40.9028,198700.0
2006-09-28 11:25:00,61.75,61.75,61.57,61.6,271600.0,40.8962,40.8962,40.777,40.7968,271600.0
2006-09-28 11:30:00,61.59,61.62,61.49,61.56,334000.0,40.7902,40.8101,40.724,40.7703,334000.0
2006-09-28 11:35:00,61.58,61.58,61.42,61.44,130100.0,40.7836,40.7836,40.6776,40.6909,130100.0
2006-09-28 11:40:00,61.45,61.86,61.43,61.86,218400.0,40.6975,40.969,40.6842,40.969,218400.0
2006-09-28 11:45:00,61.83,62.0,61.82,61.83,458700.0,40.9492,41.0618,40.9425,40.9492,458700.0
2006-09-28 11:50:00,61.83,61.98,61.8,61.91,229300.0,40.9492,41.0485,40.9293,41.0021,229300.0
2006-09-28 11:55:00,61.92,61.97,61.78,61.97,341100.0,41.0088,41.0419,40.916,41.0419,341100.0
2006-09-28 12:00:00,61.98,62.13,61.95,62.03,295700.0,41.0485,41.1478,41.0286,41.0816,295700.0
2006-09-28 12:05:00,62.02,62.13,61.96,62.01,261100.0,41.075,41.1478,41.0353,41.0684,261100.0
2006-09-28 12:10:00,62.01,62.1,61.79,61.79,354900.0,41.0684,41.128,40.9227,40.9227,354900.0
2006-09-28 12:15:00,61.79,61.99,61.75,61.98,184000.0,40.9227,41.0551,40.8962,41.0485,184000.0
2006-09-28 12:20:00,61.97,62.1,61.54,61.64,273600.0,41.0419,41.128,40.7571,40.8233,273600.0
2006-09-28 12:25:00,61.64,61.67,61.51,61.52,126900.0,40.8233,40.8432,40.7372,40.7439,126900.0
2006-09-28 12:30:00,61.51,61.73,61.51,61.69,183000.0,40.7372,40.8829,40.7372,40.8564,183000.0
2006-09-28 12:35:00,61.68,61.7,61.56,61.69,168200.0,40.8498,40.8631,40.7703,40.8564,168200.0
2006-09-28 12:40:00,61.69,61.77,61.64,61.68,94000.0,40.8564,40.9094,40.8233,40.8498,94000.0
2006-09-28 12:45:00,61.69,61.69,61.45,61.46,107100.0,40.8564,40.8564,40.6975,40.7041,107100.0
2006-09-28 12:50:00,61.45,61.56,61.35,61.53,161400.0,40.6975,40.7703,40.6313,40.7505,161400.0
2006-09-28 12:55:00,61.53,61.62,61.46,61.56,83000.0,40.7505,40.8101,40.7041,40.7703,83000.0
2006-09-28 13:00:00,61.55,61.6,61.5,61.55,97500.0,40.7637,40.7968,40.7306,40.7637,97500.0
2006-09-28 13:05:00,61.54,61.56,61.44,61.44,146800.0,40.7571,40.7703,40.6909,40.6909,146800.0
2006-09-28 13:10:00,61.45,61.49,61.38,61.4,149300.0,40.6975,40.724,40.6511,40.6644,149300.0
2006-09-28 13:15:00,61.4,61.48,61.39,61.43,70600.0,40.6644,40.7174,40.6578,40.6842,70600.0
2006-09-28 13:20:00,61.44,61.56,61.43,61.48,473600.0,40.6909,40.7703,40.6842,40.7174,473600.0
2006-09-28 13:25:00,61.47,61.47,61.12,61.16,142700.0,40.7107,40.7107,40.4789,40.5054,142700.0
2006-09-28 13:30:00,61.16,61.46,61.15,61.45,141900.0,40.5054,40.7041,40.4988,40.6975,141900.0
2006-09-28 13:35:00,61.45,61.47,61.26,61.42,78900.0,40.6975,40.7107,40.5717,40.6776,78900.0
2006-09-28 13:40:00,61.43,61.52,61.37,61.4,51700.0,40.6842,40.7439,40.6445,40.6644,51700.0
2006-09-28 13:45:00,61.41,61.42,61.27,61.39,63500.0,40.671,40.6776,40.5783,40.6578,63500.0
2006-09-28 13:50:00,61.4,61.55,61.4,61.51,102500.0,40.6644,40.7637,40.6644,40.7372,102500.0
2006-09-28 13:55:00,61.51,61.55,61.44,61.48,103200.0,40.7372,40.7637,40.6909,40.7174,103200.0
2006-09-28 14:00:00,61.48,61.57,61.42,61.56,61600.0,40.7174,40.777,40.6776,40.7703,61600.0
2006-09-28 14:05:00,61.55,61.56,61.45,61.45,61800.0,40.7637,40.7703,40.6975,40.6975,61800.0
2006-09-28 14:10:00,61.44,61.48,61.37,61.45,60900.0,40.6909,40.7174,40.6445,40.6975,60900.0
2006-09-28 14:15:00,61.46,61.52,61.37,61.37,66800.0,40.7041,40.7439,40.6445,40.6445,66800.0
2006-09-28 14:20:00,61.37,61.38,61.17,61.17,121200.0,40.6445,40.6511,40.5121,40.5121,121200.0
2006-09-28 14:25:00,61.18,61.28,61.1,61.11,135100.0,40.5187,40.5849,40.4657,40.4723,135100.0
2006-09-28 14:30:00,61.11,61.15,61.06,61.07,116800.0,40.4723,40.4988,40.4392,40.4458,116800.0
2006-09-28 14:35:00,61.08,61.11,61.05,61.08,123700.0,40.4524,40.4723,40.4326,40.4524,123700.0
2006-09-28 14:40:00,61.09,61.24,61.06,61.19,82800.0,40.4591,40.5584,40.4392,40.5253,82800.0
2006-09-28 14:45:00,61.18,61.25,61.18,61.24,51200.0,40.5187,40.565,40.5187,40.5584,51200.0
2006-09-28 14:50:00,61.24,61.34,61.16,61.18,97500.0,40.5584,40.6246,40.5054,40.5187,97500.0
2006-09-28 14:55:00,61.18,61.28,61.06,61.27,110100.0,40.5187,40.5849,40.4392,40.5783,110100.0
2006-09-28 15:00:00,61.27,61.31,61.21,61.25,100400.0,40.5783,40.6048,40.5385,40.565,100400.0
2006-09-28 15:05:00,61.25,61.25,61.0,61.02,171400.0,40.565,40.565,40.3995,40.4127,171400.0
2006-09-28 15:10:00,61.01,61.03,60.89,61.0,174100.0,40.4061,40.4193,40.3266,40.3995,174100.0
2006-09-28 15:15:00,61.0,61.12,60.9,60.95,122700.0,40.3995,40.4789,40.3332,40.3664,122700.0
2006-09-28 15:20:00,60.95,60.95,60.82,60.84,184000.0,40.3664,40.3664,40.2803,40.2935,184000.0
2006-09-28 15:25:00,60.83,60.89,60.78,60.8,144200.0,40.2869,40.3266,40.2538,40.267,144200.0
2006-09-28 15:30:00,60.79,60.89,60.78,60.82,309100.0,40.2604,40.3266,40.2538,40.2803,309100.0
2006-09-28 15:35:00,60.83,60.93,60.7,60.78,254700.0,40.2869,40.3531,40.2008,40.2538,254700.0
2006-09-28 15:40:00,60.79,60.99,60.72,60.99,196500.0,40.2604,40.3928,40.214,40.3928,196500.0
2006-09-28 15:45:00,60.99,61.14,60.92,61.07,205900.0,40.3928,40.4922,40.3465,40.4458,205900.0
2006-09-28 15:50:00,61.07,61.07,60.94,60.94,118500.0,40.4458,40.4458,40.3597,40.3597,118500.0
2006-09-28 15:55:00,60.94,60.96,60.76,60.78,169100.0,40.3597,40.373,40.2405,40.2538,169100.0
2006-09-29 09:30:00,60.57,61.12,60.57,60.86,246000.0,40.1147,40.4789,40.1147,40.3067,246000.0
2006-09-29 09:35:00,60.89,61.09,60.8,61.06,119500.0,40.3266,40.4591,40.267,40.4392,119500.0
2006-09-29 09:40:00,61.07,61.27,60.97,61.0,247600.0,40.4458,40.5783,40.3796,40.3995,247600.0
2006-09-29 09:45:00,61.01,61.15,60.93,61.01,154300.0,40.4061,40.4988,40.3531,40.4061,154300.0
2006-09-29 09:50:00,60.99,61.06,60.9,60.9,189200.0,40.3928,40.4392,40.3332,40.3332,189200.0
2006-09-29 09:55:00,60.89,60.95,60.7,60.81,200600.0,40.3266,40.3664,40.2008,40.2736,200600.0
2006-09-29 10:00:00,60.82,60.91,60.78,60.84,108900.0,40.2803,40.3399,40.2538,40.2935,108900.0
2006-09-29 10:05:00,60.83,61.2,60.8,61.2,140400.0,40.2869,40.5319,40.267,40.5319,140400.0
2006-09-29 10:10:00,61.18,61.57,61.18,61.54,174400.0,40.5187,40.777,40.5187,40.7571,174400.0
2006-09-29 10:15:00,61.59,61.59,61.26,61.35,198800.0,40.7902,40.7902,40.5717,40.6313,198800.0
2006-09-29 10:20:00,61.35,61.38,61.15,61.16,110600.0,40.6313,40.6511,40.4988,40.5054,110600.0
2006-09-29 10:25:00,61.15,61.23,61.0,61.05,141800.0,40.4988,40.5518,40.3995,40.4326,141800.0
2006-09-29 10:30:00,61.04,61.08,60.9,60.94,146900.0,40.426,40.4524,40.3332,40.3597,146900.0
2006-09-29 10:35:00,60.94,61.08,60.89,60.96,122200.0,40.3597,40.4524,40.3266,40.373,122200.0
2006-09-29 10:40:00,60.96,61.04,60.93,60.97,82400.0,40.373,40.426,40.3531,40.3796,82400.0
2006-09-29 10:45:00,60.96,60.99,60.78,60.79,117400.0,40.373,40.3928,40.2538,40.2604,117400.0
2006-09-29 10:50:00,60.8,60.87,60.72,60.77,102800.0,40.267,40.3134,40.214,40.2471,102800.0
2006-09-29 10:55:00,60.77,60.86,60.74,60.78,94000.0,40.2471,40.3067,40.2273,40.2538,94000.0
2006-09-29 11:00:00,60.78,60.81,60.56,60.63,97300.0,40.2538,40.2736,40.1081,40.1544,97300.0
2006-09-29 11:05:00,60.65,60.94,60.55,60.92,105400.0,40.1677,40.3597,40.1014,40.3465,105400.0
2006-09-29 11:10:00,60.93,60.93,60.71,60.72,102800.0,40.3531,40.3531,40.2074,40.214,102800.0
2006-09-29 11:15:00,60.71,60.78,60.6,60.62,75800.0,40.2074,40.2538,40.1346,40.1478,75800.0
2006-09-29 11:20:00,60.63,60.72,60.58,60.6,55300.0,40.1544,40.214,40.1213,40.1346,55300.0
2006-09-29 11:25:00,60.6,60.6,60.44,60.46,131500.0,40.1346,40.1346,40.0286,40.0418,131500.0
2006-09-29 11:30:00,60.46,60.57,60.38,60.49,100500.0,40.0418,40.1147,39.9888,40.0617,100500.0
2006-09-29 11:35:00,60.5,60.54,60.42,60.5,67400.0,40.0683,40.0948,40.0153,40.0683,67400.0
2006-09-29 11:40:00,60.51,60.54,60.4,60.4,80100.0,40.0749,40.0948,40.0021,40.0021,80100.0
2006-09-29 11:45:00,60.4,60.46,60.4,60.42,88700.0,40.0021,40.0418,40.0021,40.0153,88700.0
2006-09-29 11:50:00,60.42,60.42,60.27,60.31,116400.0,40.0153,40.0153,39.916,39.9425,116400.0
2006-09-29 11:55:00,60.3,60.34,60.2,60.32,62500.0,39.9359,39.9624,39.8696,39.9491,62500.0
2006-09-29 12:00:00,60.33,60.4,60.26,60.36,109500.0,39.9557,40.0021,39.9094,39.9756,109500.0
2006-09-29 12:05:00,60.36,60.42,60.3,60.42,163600.0,39.9756,40.0153,39.9359,40.0153,163600.0
2006-09-29 12:10:00,60.43,60.52,60.38,60.51,86300.0,40.022,40.0816,39.9888,40.0749,86300.0
2006-09-29 12:15:00,60.5,60.86,60.47,60.86,79800.0,40.0683,40.3067,40.0485,40.3067,79800.0
2006-09-29 12:20:00,60.86,60.86,60.71,60.83,64300.0,40.3067,40.3067,40.2074,40.2869,64300.0
2006-09-29 12:25:00,60.83,60.87,60.77,60.78,52400.0,40.2869,40.3134,40.2471,40.2538,52400.0
2006-09-29 12:30:00,60.79,60.87,60.78,60.78,18100.0,40.2604,40.3134,40.2538,40.2538,18100.0
2006-09-29 12:35:00,60.77,60.85,60.75,60.84,27500.0,40.2471,40.3001,40.2339,40.2935,27500.0
2006-09-29 12:40:00,60.84,61.0,60.84,60.95,73100.0,40.2935,40.3995,40.2935,40.3664,73100.0
2006-09-29 12:45:00,60.95,60.95,60.84,60.85,29700.0,40.3664,40.3664,40.2935,40.3001,29700.0
2006-09-29 12:50:00,60.85,60.91,60.84,60.87,52700.0,40.3001,40.3399,40.2935,40.3134,52700.0
2006-09-29 12:55:00,60.87,60.89,60.77,60.79,20000.0,40.3134,40.3266,40.2471,40.2604,20000.0
2006-09-29 13:00:00,60.77,60.9,60.76,60.88,42900.0,40.2471,40.3332,40.2405,40.32,42900.0
2006-09-29 13:05:00,60.87,61.04,60.87,61.04,52000.0,40.3134,40.426,40.3134,40.426,52000.0
2006-09-29 13:10:00,61.03,61.15,61.03,61.09,60300.0,40.4193,40.4988,40.4193,40.4591,60300.0
2006-09-29 13:15:00,61.06,61.3,61.06,61.3,88600.0,40.4392,40.5982,40.4392,40.5982,88600.0
2006-09-29 13:20:00,61.3,61.32,61.22,61.24,120300.0,40.5982,40.6114,40.5452,40.5584,120300.0
2006-09-29 13:25:00,61.23,61.23,61.11,61.12,41500.0,40.5518,40.5518,40.4723,40.4789,41500.0
2006-09-29 13:30:00,61.12,61.25,61.1,61.19,74900.0,40.4789,40.565,40.4657,40.5253,74900.0
2006-09-29 13:35:00,61.19,61.39,61.13,61.37,61900.0,40.5253,40.6578,40.4856,40.6445,61900.0
2006-09-29 13:40:00,61.4,61.51,61.39,61.49,118000.0,40.6644,40.7372,40.6578,40.724,118000.0
2006-09-29 13:45:00,61.5,61.6,61.47,61.59,124300.0,40.7306,40.7968,40.7107,40.7902,124300.0
2006-09-29 13:50:00,61.59,61.73,61.56,61.69,104700.0,40.7902,40.8829,40.7703,40.8564,104700.0
2006-09-29 13:55:00,61.69,61.7,61.53,61.57,80400.0,40.8564,40.8631,40.7505,40.777,80400.0
2006-09-29 14:00:00,61.58,61.58,61.33,61.34,53700.0,40.7836,40.7836,40.618,40.6246,53700.0
2006-09-29 14:05:00,61.32,61.34,61.2,61.33,112600.0,40.6114,40.6246,40.5319,40.618,112600.0
2006-09-29 14:10:00,61.33,61.51,61.33,61.44,68600.0,40.618,40.7372,40.618,40.6909,68600.0
2006-09-29 14:15:00,61.44,61.47,61.27,61.33,87000.0,40.6909,40.7107,40.5783,40.618,87000.0
2006-09-29 14:20:00,61.32,61.4,61.3,61.39,62100.0,40.6114,40.6644,40.5982,40.6578,62100.0
2006-09-29 14:25:00,61.39,61.55,61.39,61.53,52200.0,40.6578,40.7637,40.6578,40.7505,52200.0
2006-09-29 14:30:00,61.53,61.54,61.44,61.47,40100.0,40.7505,40.7571,40.6909,40.7107,40100.0
2006-09-29 14:35:00,61.48,61.52,61.48,61.51,61200.0,40.7174,40.7439,40.7174,40.7372,61200.0
2006-09-29 14:40:00,61.52,61.69,61.51,61.59,52400.0,40.7439,40.8564,40.7372,40.7902,52400.0
2006-09-29 14:45:00,61.6,61.8,61.6,61.78,71100.0,40.7968,40.9293,40.7968,40.916,71100.0
2006-09-29 14:50:00,61.77,61.87,61.73,61.82,114200.0,40.9094,40.9757,40.8829,40.9425,114200.0
2006-09-29 14:55:00,61.81,61.87,61.74,61.76,146200.0,40.9359,40.9757,40.8896,40.9028,146200.0
2006-09-29 15:00:00,61.77,61.77,61.6,61.63,104600.0,40.9094,40.9094,40.7968,40.8167,104600.0
2006-09-29 15:05:00,61.63,61.64,61.5,61.54,105000.0,40.8167,40.8233,40.7306,40.7571,105000.0
2006-09-29 15:10:00,61.55,61.55,61.41,61.47,143600.0,40.7637,40.7637,40.671,40.7107,143600.0
2006-09-29 15:15:00,61.49,61.62,61.43,61.53,101700.0,40.724,40.8101,40.6842,40.7505,101700.0
2006-09-29 15:20:00,61.52,61.58,61.5,61.53,76900.0,40.7439,40.7836,40.7306,40.7505,76900.0
2006-09-29 15:25:00,61.53,61.64,61.52,61.61,74900.0,40.7505,40.8233,40.7439,40.8035,74900.0
2006-09-29 15:30:00,61.61,61.65,61.58,61.65,76000.0,40.8035,40.83,40.7836,40.83,76000.0
2006-09-29 15:35:00,61.65,61.71,61.58,61.69,87800.0,40.83,40.8697,40.7836,40.8564,87800.0
2006-09-29 15:40:00,61.69,61.75,61.63,61.75,160900.0,40.8564,40.8962,40.8167,40.8962,160900.0
2006-09-29 15:45:00,61.75,61.82,61.75,61.77,160000.0,40.8962,40.9425,40.8962,40.9094,160000.0
2006-09-29 15:50:00,61.79,61.81,61.67,61.76,164700.0,40.9227,40.9359,40.8432,40.9028,164700.0
2006-09-29 15:55:00,61.76,62.0,61.74,61.92,292200.0,40.9028,41.0618,40.8896,41.0088,292200.0
2006-10-02 09:30:00,62.03,62.08,61.73,62.02,255100.0,41.0816,41.1147,40.8829,41.075,255100.0
2006-10-02 09:35:00,62.01,62.01,61.75,61.77,185100.0,41.0684,41.0684,40.8962,40.9094,185100.0
2006-10-02 09:40:00,61.75,61.81,61.62,61.8,163800.0,40.8962,40.9359,40.8101,40.9293,163800.0
2006-10-02 09:45:00,61.8,61.82,61.68,61.69,142600.0,40.9293,40.9425,40.8498,40.8564,142600.0
2006-10-02 09:50:00,61.68,61.86,61.6,61.79,131300.0,40.8498,40.969,40.7968,40.9227,131300.0
2006-10-02 09:55:00,61.79,61.98,61.71,61.96,175400.0,40.9227,41.0485,40.8697,41.0353,175400.0
2006-10-02 10:00:00,61.96,61.96,61.78,61.94,116500.0,41.0353,41.0353,40.916,41.022,116500.0
2006-10-02 10:05:00,61.93,62.24,61.93,62.11,177800.0,41.0154,41.2207,41.0154,41.1346,177800.0
2006-10-02 10:10:00,62.11,62.26,62.04,62.1,117700.0,41.1346,41.2339,41.0882,41.128,117700.0
2006-10-02 10:15:00,62.09,62.09,61.86,61.92,122800.0,41.1214,41.1214,40.969,41.0088,122800.0
2006-10-02 10:20:00,61.92,62.04,61.9,62.0,111600.0,41.0088,41.0882,40.9955,41.0618,111600.0
2006-10-02 10:25:00,62.01,62.05,61.91,62.01,94000.0,41.0684,41.0949,41.0021,41.0684,94000.0
2006-10-02 10:30:00,62.02,62.09,61.9,61.91,148500.0,41.075,41.1214,40.9955,41.0021,148500.0
2006-10-02 10:35:00,61.91,61.95,61.81,61.89,93900.0,41.0021,41.0286,40.9359,40.9889,93900.0
2006-10-02 10:40:00,61.9,62.08,61.8,61.81,114900.0,40.9955,41.1147,40.9293,40.9359,114900.0
2006-10-02 10:45:00,61.79,61.81,61.52,61.65,253200.0,40.9227,40.9359,40.7439,40.83,253200.0
2006-10-02 10:50:00,61.67,61.73,61.54,61.58,228200.0,40.8432,40.8829,40.7571,40.7836,228200.0
2006-10-02 10:55:00,61.59,61.76,61.58,61.73,152100.0,40.7902,40.9028,40.7836,40.8829,152100.0
2006-10-02 11:00:00,61.73,61.78,61.62,61.68,119100.0,40.8829,40.916,40.8101,40.8498,119100.0
2006-10-02 11:05:00,61.67,61.69,61.49,61.51,136900.0,40.8432,40.8564,40.724,40.7372,136900.0
2006-10-02 11:10:00,61.51,61.68,61.48,61.65,139500.0,40.7372,40.8498,40.7174,40.83,139500.0
2006-10-02 11:15:00,61.66,61.67,61.48,61.55,127500.0,40.8366,40.8432,40.7174,40.7637,127500.0
2006-10-02 11:20:00,61.55,61.62,61.5,61.61,86500.0,40.7637,40.8101,40.7306,40.8035,86500.0
2006-10-02 11:25:00,61.62,61.75,61.62,61.74,82400.0,40.8101,40.8962,40.8101,40.8896,82400.0
2006-10-02 11:30:00,61.75,61.86,61.62,61.7,95900.0,40.8962,40.969,40.8101,40.8631,95900.0
2006-10-02 11:35:00,61.7,61.75,61.57,61.58,99400.0,40.8631,40.8962,40.777,40.7836,99400.0
2006-10-02 11:40:00,61.58,61.65,61.53,61.58,168700.0,40.7836,40.83,40.7505,40.7836,168700.0
2006-10-02 11:45:00,61.58,61.58,61.48,61.49,98300.0,40.7836,40.7836,40.7174,40.724,98300.0
2006-10-02 11:50:00,61.49,61.51,61.37,61.41,85700.0,40.724,40.7372,40.6445,40.671,85700.0
2006-10-02 11:55:00,61.42,61.49,61.38,61.47,65800.0,40.6776,40.724,40.6511,40.7107,65800.0
2006-10-02 12:00:00,61.46,61.53,61.46,61.5,88500.0,40.7041,40.7505,40.7041,40.7306,88500.0
2006-10-02 12:05:00,61.5,61.55,61.45,61.53,61900.0,40.7306,40.7637,40.6975,40.7505,61900.0
2006-10-02 12:10:00,61.54,61.57,61.48,61.5,58400.0,40.7571,40.777,40.7174,40.7306,58400.0
2006-10-02 12:15:00,61.5,61.57,61.48,61.5,68000.0,40.7306,40.777,40.7174,40.7306,68000.0
2006-10-02 12:20:00,61.49,61.53,61.46,61.5,111400.0,40.724,40.7505,40.7041,40.7306,111400.0
2006-10-02 12:25:00,61.5,61.51,61.46,61.48,53300.0,40.7306,40.7372,40.7041,40.7174,53300.0
2006-10-02 12:30:00,61.5,61.56,61.45,61.47,64600.0,40.7306,40.7703,40.6975,40.7107,64600.0
2006-10-02 12:35:00,61.47,61.48,61.46,61.47,28100.0,40.7107,40.7174,40.7041,40.7107,28100.0
2006-10-02 12:40:00,61.47,61.54,61.47,61.53,45500.0,40.7107,40.7571,40.7107,40.7505,45500.0
2006-10-02 12:45:00,61.51,61.72,61.47,61.69,65800.0,40.7372,40.8763,40.7107,40.8564,65800.0
2006-10-02 12:50:00,61.67,61.71,61.45,61.54,100300.0,40.8432,40.8697,40.6975,40.7571,100300.0
2006-10-02 12:55:00,61.55,61.6,61.48,61.54,34000.0,40.7637,40.7968,40.7174,40.7571,34000.0
2006-10-02 13:00:00,61.54,61.6,61.54,61.57,60800.0,40.7571,40.7968,40.7571,40.777,60800.0
2006-10-02 13:05:00,61.57,61.63,61.56,61.63,33200.0,40.777,40.8167,40.7703,40.8167,33200.0
2006-10-02 13:10:00,61.63,61.68,61.59,61.64,47700.0,40.8167,40.8498,40.7902,40.8233,47700.0
2006-10-02 13:15:00,61.65,61.66,61.59,61.59,37500.0,40.83,40.8366,40.7902,40.7902,37500.0
2006-10-02 13:20:00,61.58,61.61,61.56,61.56,39700.0,40.7836,40.8035,40.7703,40.7703,39700.0
2006-10-02 13:25:00,61.57,61.57,61.52,61.53,42600.0,40.777,40.777,40.7439,40.7505,42600.0
2006-10-02 13:30:00,61.53,61.54,61.51,61.52,33200.0,40.7505,40.7571,40.7372,40.7439,33200.0
2006-10-02 13:35:00,61.51,61.54,61.45,61.47,69900.0,40.7372,40.7571,40.6975,40.7107,69900.0
2006-10-02 13:40:00,61.47,61.48,61.38,61.41,114600.0,40.7107,40.7174,40.6511,40.671,114600.0
2006-10-02 13:45:00,61.42,61.46,61.3,61.46,145000.0,40.6776,40.7041,40.5982,40.7041,145000.0
2006-10-02 13:50:00,61.45,61.46,61.33,61.39,242300.0,40.6975,40.7041,40.618,40.6578,242300.0
2006-10-02 13:55:00,61.39,61.44,61.31,61.39,107300.0,40.6578,40.6909,40.6048,40.6578,107300.0
2006-10-02 14:00:00,61.39,61.4,61.33,61.36,81700.0,40.6578,40.6644,40.618,40.6379,81700.0
2006-10-02 14:05:00,61.37,61.4,61.1,61.1,101100.0,40.6445,40.6644,40.4657,40.4657,101100.0
2006-10-02 14:10:00,61.11,61.26,61.1,61.25,124200.0,40.4723,40.5717,40.4657,40.565,124200.0
2006-10-02 14:15:00,61.24,61.29,61.16,61.2,111800.0,40.5584,40.5915,40.5054,40.5319,111800.0
2006-10-02 14:20:00,61.2,61.22,61.18,61.2,62500.0,40.5319,40.5452,40.5187,40.5319,62500.0
2006-10-02 14:25:00,61.2,61.21,61.12,61.16,106300.0,40.5319,40.5385,40.4789,40.5054,106300.0
2006-10-02 14:30:00,61.16,61.17,61.04,61.1,59000.0,40.5054,40.5121,40.426,40.4657,59000.0
2006-10-02 14:35:00,61.09,61.13,61.07,61.13,72800.0,40.4591,40.4856,40.4458,40.4856,72800.0
2006-10-02 14:40:00,61.12,61.2,61.11,61.17,88000.0,40.4789,40.5319,40.4723,40.5121,88000.0
2006-10-02 14:45:00,61.17,61.18,61.02,61.04,129200.0,40.5121,40.5187,40.4127,40.426,129200.0
2006-10-02 14:50:00,61.04,61.05,60.95,60.97,93600.0,40.426,40.4326,40.3664,40.3796,93600.0
2006-10-02 14:55:00,60.97,60.99,60.92,60.96,88500.0,40.3796,40.3928,40.3465,40.373,88500.0
2006-10-02 15:00:00,60.95,61.13,60.95,61.05,101900.0,40.3664,40.4856,40.3664,40.4326,101900.0
2006-10-02 15:05:00,61.06,61.12,61.04,61.1,69100.0,40.4392,40.4789,40.426,40.4657,69100.0
2006-10-02 15:10:00,61.1,61.12,61.07,61.1,55700.0,40.4657,40.4789,40.4458,40.4657,55700.0
2006-10-02 15:15:00,61.1,61.16,61.08,61.09,85300.0,40.4657,40.5054,40.4524,40.4591,85300.0
2006-10-02 15:20:00,61.07,61.08,60.99,61.0,75600.0,40.4458,40.4524,40.3928,40.3995,75600.0
2006-10-02 15:25:00,61.0,61.11,60.98,61.11,65100.0,40.3995,40.4723,40.3862,40.4723,65100.0
2006-10-02 15:30:00,61.11,61.23,61.0,61.05,157600.0,40.4723,40.5518,40.3995,40.4326,157600.0
2006-10-02 15:35:00,61.05,61.08,60.98,61.0,186700.0,40.4326,40.4524,40.3862,40.3995,186700.0
2006-10-02 15:40:00,61.0,61.03,60.93,60.96,173900.0,40.3995,40.4193,40.3531,40.373,173900.0
2006-10-02 15:45:00,60.97,61.01,60.93,60.93,146500.0,40.3796,40.4061,40.3531,40.3531,146500.0
2006-10-02 15:50:00,60.93,60.94,60.82,60.83,249300.0,40.3531,40.3597,40.2803,40.2869,249300.0
2006-10-02 15:55:00,60.83,60.95,60.81,60.91,252100.0,40.2869,40.3664,40.2736,40.3399,252100.0
2006-10-03 09:30:00,60.03,60.03,59.55,59.66,394300.0,39.757,39.757,39.4391,39.512,394300.0
2006-10-03 09:35:00,59.65,59.66,59.05,59.09,324800.0,39.5054,39.512,39.108,39.1345,324800.0
2006-10-03 09:40:00,59.08,59.48,58.94,59.22,366700.0,39.1279,39.3928,39.0352,39.2206,366700.0
2006-10-03 09:45:00,59.22,59.24,58.6,58.62,349800.0,39.2206,39.2338,38.81,38.8232,349800.0
2006-10-03 09:50:00,58.61,58.89,58.45,58.84,512300.0,38.8166,39.002,38.7106,38.9689,512300.0
2006-10-03 09:55:00,58.82,58.82,58.55,58.56,384100.0,38.9557,38.9557,38.7769,38.7835,384100.0
2006-10-03 10:00:00,58.56,58.77,58.55,58.77,263000.0,38.7835,38.9226,38.7769,38.9226,263000.0
2006-10-03 10:05:00,58.77,58.88,58.49,58.51,288200.0,38.9226,38.9954,38.7371,38.7504,288200.0
2006-10-03 10:10:00,58.5,58.66,58.46,58.57,390700.0,38.7437,38.8497,38.7173,38.7901,390700.0
2006-10-03 10:15:00,58.56,58.61,58.35,58.44,374200.0,38.7835,38.8166,38.6444,38.704,374200.0
2006-10-03 10:20:00,58.44,58.45,58.22,58.28,426600.0,38.704,38.7106,38.5583,38.598,426600.0
2006-10-03 10:25:00,58.28,58.29,58.1,58.2,366200.0,38.598,38.6047,38.4788,38.5451,366200.0
2006-10-03 10:30:00,58.2,58.43,58.13,58.37,431300.0,38.5451,38.6974,38.4987,38.6577,431300.0
2006-10-03 10:35:00,58.36,58.55,58.35,58.55,251400.0,38.651,38.7769,38.6444,38.7769,251400.0
2006-10-03 10:40:00,58.54,58.57,58.43,58.43,441100.0,38.7702,38.7901,38.6974,38.6974,441100.0
2006-10-03 10:45:00,58.43,58.45,58.18,58.23,514700.0,38.6974,38.7106,38.5318,38.5649,514700.0
2006-10-03 10:50:00,58.24,58.24,57.95,57.97,275500.0,38.5716,38.5716,38.3795,38.3927,275500.0
2006-10-03 10:55:00,57.97,58.01,57.84,57.94,314200.0,38.3927,38.4192,38.3066,38.3729,314200.0
2006-10-03 11:00:00,57.95,58.09,57.94,58.08,121600.0,38.3795,38.4722,38.3729,38.4656,121600.0
2006-10-03 11:05:00,58.09,58.16,58.01,58.03,111700.0,38.4722,38.5186,38.4192,38.4325,111700.0
2006-10-03 11:10:00,58.02,58.02,57.94,58.0,95700.0,38.4259,38.4259,38.3729,38.4126,95700.0
2006-10-03 11:15:00,58.0,58.05,57.93,58.01,179800.0,38.4126,38.4457,38.3662,38.4192,179800.0
2006-10-03 11:20:00,58.0,58.17,57.99,58.17,93800.0,38.4126,38.5252,38.406,38.5252,93800.0
2006-10-03 11:25:00,58.17,58.45,58.17,58.44,124100.0,38.5252,38.7106,38.5252,38.704,124100.0
2006-10-03 11:30:00,58.43,58.58,58.42,58.51,216300.0,38.6974,38.7967,38.6908,38.7504,216300.0
2006-10-03 11:35:00,58.52,58.55,58.41,58.5,181200.0,38.757,38.7769,38.6841,38.7437,181200.0
2006-10-03 11:40:00,58.49,58.72,58.48,58.55,195100.0,38.7371,38.8895,38.7305,38.7769,195100.0
2006-10-03 11:45:00,58.54,58.65,58.47,58.65,133100.0,38.7702,38.8431,38.7239,38.8431,133100.0
2006-10-03 11:50:00,58.65,58.81,58.61,58.78,160300.0,38.8431,38.9491,38.8166,38.9292,160300.0
2006-10-03 11:55:00,58.76,59.04,58.72,58.94,158800.0,38.9159,39.1014,38.8895,39.0352,158800.0
2006-10-03 12:00:00,58.93,59.07,58.87,58.87,194500.0,39.0285,39.1213,38.9888,38.9888,194500.0
2006-10-03 12:05:00,58.87,59.04,58.86,59.03,200000.0,38.9888,39.1014,38.9822,39.0948,200000.0
2006-10-03 12:10:00,59.02,59.06,58.98,58.99,181000.0,39.0881,39.1146,39.0616,39.0683,181000.0
2006-10-03 12:15:00,59.0,59.01,58.9,58.98,142100.0,39.0749,39.0815,39.0087,39.0616,142100.0
2006-10-03 12:20:00,58.97,59.12,58.95,59.0,118800.0,39.055,39.1544,39.0418,39.0749,118800.0
2006-10-03 12:25:00,58.99,59.03,58.98,58.98,174000.0,39.0683,39.0948,39.0616,39.0616,174000.0
2006-10-03 12:30:00,58.99,59.06,58.98,59.0,117900.0,39.0683,39.1146,39.0616,39.0749,117900.0
2006-10-03 12:35:00,58.98,59.05,58.97,58.97,98700.0,39.0616,39.108,39.055,39.055,98700.0
2006-10-03 12:40:00,58.98,58.99,58.66,58.68,109600.0,39.0616,39.0683,38.8497,38.863,109600.0
2006-10-03 12:45:00,58.67,58.9,58.67,58.87,98000.0,38.8563,39.0087,38.8563,38.9888,98000.0
2006-10-03 12:50:00,58.88,59.0,58.88,58.9,47900.0,38.9954,39.0749,38.9954,39.0087,47900.0
2006-10-03 12:55:00,58.89,58.93,58.78,58.93,59500.0,39.002,39.0285,38.9292,39.0285,59500.0
2006-10-03 13:00:00,58.92,58.95,58.83,58.85,45900.0,39.0219,39.0418,38.9623,38.9755,45900.0
2006-10-03 13:05:00,58.85,58.88,58.79,58.88,85600.0,38.9755,38.9954,38.9358,38.9954,85600.0
2006-10-03 13:10:00,58.87,58.95,58.86,58.94,76500.0,38.9888,39.0418,38.9822,39.0352,76500.0
2006-10-03 13:15:00,58.95,58.99,58.77,58.78,78200.0,39.0418,39.0683,38.9226,38.9292,78200.0
2006-10-03 13:20:00,58.78,58.86,58.74,58.84,57100.0,38.9292,38.9822,38.9027,38.9689,57100.0
2006-10-03 13:25:00,58.87,58.89,58.8,58.86,52900.0,38.9888,39.002,38.9424,38.9822,52900.0
2006-10-03 13:30:00,58.85,58.92,58.84,58.87,62200.0,38.9755,39.0219,38.9689,38.9888,62200.0
2006-10-03 13:35:00,58.87,58.87,58.77,58.79,69700.0,38.9888,38.9888,38.9226,38.9358,69700.0
2006-10-03 13:40:00,58.79,58.81,58.76,58.78,74600.0,38.9358,38.9491,38.9159,38.9292,74600.0
2006-10-03 13:45:00,58.78,58.87,58.75,58.8,78900.0,38.9292,38.9888,38.9093,38.9424,78900.0
2006-10-03 13:50:00,58.8,58.82,58.79,58.8,73400.0,38.9424,38.9557,38.9358,38.9424,73400.0
2006-10-03 13:55:00,58.8,58.81,58.71,58.74,90800.0,38.9424,38.9491,38.8828,38.9027,90800.0
2006-10-03 14:00:00,58.74,58.79,58.69,58.7,143500.0,38.9027,38.9358,38.8696,38.8762,143500.0
2006-10-03 14:05:00,58.7,58.71,58.64,58.65,113400.0,38.8762,38.8828,38.8365,38.8431,113400.0
2006-10-03 14:10:00,58.65,58.8,58.58,58.64,293000.0,38.8431,38.9424,38.7967,38.8365,293000.0
2006-10-03 14:15:00,58.64,58.65,58.54,58.55,157100.0,38.8365,38.8431,38.7702,38.7769,157100.0
2006-10-03 14:20:00,58.55,58.62,58.53,58.57,115600.0,38.7769,38.8232,38.7636,38.7901,115600.0
2006-10-03 14:25:00,58.58,58.61,58.55,58.57,73000.0,38.7967,38.8166,38.7769,38.7901,73000.0
2006-10-03 14:30:00,58.56,58.6,58.51,58.6,106300.0,38.7835,38.81,38.7504,38.81,106300.0
2006-10-03 14:35:00,58.6,58.61,58.57,58.61,152800.0,38.81,38.8166,38.7901,38.8166,152800.0
2006-10-03 14:40:00,58.6,58.64,58.55,58.61,103300.0,38.81,38.8365,38.7769,38.8166,103300.0
2006-10-03 14:45:00,58.61,58.62,58.55,58.58,55200.0,38.8166,38.8232,38.7769,38.7967,55200.0
2006-10-03 14:50:00,58.56,58.57,58.53,58.53,110700.0,38.7835,38.7901,38.7636,38.7636,110700.0
2006-10-03 14:55:00,58.53,58.55,58.51,58.53,74000.0,38.7636,38.7769,38.7504,38.7636,74000.0
2006-10-03 15:00:00,58.52,58.59,58.51,58.51,135800.0,38.757,38.8034,38.7504,38.7504,135800.0
2006-10-03 15:05:00,58.51,58.52,58.44,58.51,140500.0,38.7504,38.757,38.704,38.7504,140500.0
2006-10-03 15:10:00,58.5,58.57,58.48,58.57,139200.0,38.7437,38.7901,38.7305,38.7901,139200.0
2006-10-03 15:15:00,58.59,58.64,58.52,58.57,113900.0,38.8034,38.8365,38.757,38.7901,113900.0
2006-10-03 15:20:00,58.57,58.73,58.56,58.61,105100.0,38.7901,38.8961,38.7835,38.8166,105100.0
2006-10-03 15:25:00,58.61,58.63,58.5,58.52,293800.0,38.8166,38.8298,38.7437,38.757,293800.0
2006-10-03 15:30:00,58.53,58.6,58.52,58.58,135900.0,38.7636,38.81,38.757,38.7967,135900.0
2006-10-03 15:35:00,58.58,58.59,58.4,58.4,155200.0,38.7967,38.8034,38.6775,38.6775,155200.0
2006-10-03 15:40:00,58.39,58.42,58.2,58.41,291000.0,38.6709,38.6908,38.5451,38.6841,291000.0
2006-10-03 15:45:00,58.43,58.45,58.37,58.4,352400.0,38.6974,38.7106,38.6577,38.6775,352400.0
2006-10-03 15:50:00,58.41,58.41,58.07,58.08,329300.0,38.6841,38.6841,38.459,38.4656,329300.0
2006-10-03 15:55:00,58.06,58.3,58.01,58.3,630500.0,38.4523,38.6113,38.4192,38.6113,630500.0
2006-10-04 09:30:00,58.71,58.99,58.71,58.76,165700.0,38.8828,39.0683,38.8828,38.9159,165700.0
2006-10-04 09:35:00,58.76,59.14,58.6,59.13,162800.0,38.9159,39.1676,38.81,39.161,162800.0
2006-10-04 09:40:00,59.13,59.2,58.9,58.9,142100.0,39.161,39.2073,39.0087,39.0087,142100.0
2006-10-04 09:45:00,58.9,59.1,58.7,58.71,186300.0,39.0087,39.1411,38.8762,38.8828,186300.0
2006-10-04 09:50:00,58.71,58.79,58.47,58.49,203200.0,38.8828,38.9358,38.7239,38.7371,203200.0
2006-10-04 09:55:00,58.49,58.58,58.28,58.28,210300.0,38.7371,38.7967,38.598,38.598,210300.0
2006-10-04 10:00:00,58.28,58.31,58.13,58.23,275300.0,38.598,38.6179,38.4987,38.5649,275300.0
2006-10-04 10:05:00,58.21,58.24,58.03,58.09,198600.0,38.5517,38.5716,38.4325,38.4722,198600.0
2006-10-04 10:10:00,58.09,58.09,57.92,57.96,298400.0,38.4722,38.4722,38.3596,38.3861,298400.0
2006-10-04 10:15:00,57.95,58.04,57.93,57.98,192500.0,38.3795,38.4391,38.3662,38.3994,192500.0
2006-10-04 10:20:00,57.98,58.21,57.95,58.14,235900.0,38.3994,38.5517,38.3795,38.5053,235900.0
2006-10-04 10:25:00,58.14,58.2,58.08,58.1,441900.0,38.5053,38.5451,38.4656,38.4788,441900.0
2006-10-04 10:30:00,58.1,58.32,57.88,58.22,353700.0,38.4788,38.6245,38.3331,38.5583,353700.0
2006-10-04 10:35:00,58.22,58.22,57.75,57.87,232400.0,38.5583,38.5583,38.247,38.3265,232400.0
2006-10-04 10:40:00,57.88,57.9,57.44,57.49,363000.0,38.3331,38.3464,38.0417,38.0748,363000.0
2006-10-04 10:45:00,57.47,57.5,57.2,57.24,383800.0,38.0616,38.0815,37.8828,37.9093,383800.0
2006-10-04 10:50:00,57.21,57.42,57.12,57.22,313500.0,37.8894,38.0285,37.8298,37.896,313500.0
2006-10-04 10:55:00,57.24,57.34,56.98,57.01,222000.0,37.9093,37.9755,37.7371,37.7569,222000.0
2006-10-04 11:00:00,57.01,57.13,56.98,56.99,701200.0,37.7569,37.8364,37.7371,37.7437,701200.0
2006-10-04 11:05:00,56.99,57.04,56.88,57.03,294600.0,37.7437,37.7768,37.6708,37.7702,294600.0
2006-10-04 11:10:00,57.02,57.04,56.85,56.86,219100.0,37.7636,37.7768,37.651,37.6576,219100.0
2006-10-04 11:15:00,56.87,57.01,56.85,56.95,251000.0,37.6642,37.7569,37.651,37.7172,251000.0
2006-10-04 11:20:00,56.95,57.4,56.94,57.35,287400.0,37.7172,38.0152,37.7106,37.9821,287400.0
2006-10-04 11:25:00,57.3,57.39,57.19,57.29,245000.0,37.949,38.0086,37.8762,37.9424,245000.0
2006-10-04 11:30:00,57.3,57.51,57.3,57.34,200800.0,37.949,38.0881,37.949,37.9755,200800.0
2006-10-04 11:35:00,57.35,57.6,57.31,57.56,350300.0,37.9821,38.1477,37.9556,38.1212,350300.0
2006-10-04 11:40:00,57.56,57.59,57.28,57.28,189200.0,38.1212,38.1411,37.9358,37.9358,189200.0
2006-10-04 11:45:00,57.28,57.28,57.07,57.13,136500.0,37.9358,37.9358,37.7967,37.8364,136500.0
2006-10-04 11:50:00,57.14,57.35,57.0,57.32,151700.0,37.843,37.9821,37.7503,37.9623,151700.0
2006-10-04 11:55:00,57.32,57.55,57.16,57.54,182500.0,37.9623,38.1146,37.8563,38.108,182500.0
2006-10-04 12:00:00,57.55,57.91,57.52,57.83,297500.0,38.1146,38.353,38.0947,38.3,297500.0
2006-10-04 12:05:00,57.83,58.06,57.8,58.03,265000.0,38.3,38.4523,38.2801,38.4325,265000.0
2006-10-04 12:10:00,58.03,58.04,57.75,57.8,133100.0,38.4325,38.4391,38.247,38.2801,133100.0
2006-10-04 12:15:00,57.81,57.83,57.43,57.45,82500.0,38.2868,38.3,38.0351,38.0483,82500.0
2006-10-04 12:20:00,57.45,57.66,57.44,57.48,103400.0,38.0483,38.1874,38.0417,38.0682,103400.0
2006-10-04 12:25:00,57.48,57.55,57.3,57.45,105100.0,38.0682,38.1146,37.949,38.0483,105100.0
2006-10-04 12:30:00,57.45,57.47,57.35,57.41,226700.0,38.0483,38.0616,37.9821,38.0219,226700.0
2006-10-04 12:35:00,57.4,57.46,57.21,57.23,86400.0,38.0152,38.055,37.8894,37.9026,86400.0
2006-10-04 12:40:00,57.23,57.33,57.13,57.25,81500.0,37.9026,37.9689,37.8364,37.9159,81500.0
2006-10-04 12:45:00,57.24,57.43,57.23,57.35,85200.0,37.9093,38.0351,37.9026,37.9821,85200.0
2006-10-04 12:50:00,57.35,57.35,57.15,57.24,68500.0,37.9821,37.9821,37.8497,37.9093,68500.0
2006-10-04 12:55:00,57.24,57.46,57.22,57.38,158000.0,37.9093,38.055,37.896,38.002,158000.0
2006-10-04 13:00:00,57.36,57.49,57.35,57.47,117400.0,37.9887,38.0748,37.9821,38.0616,117400.0
2006-10-04 13:05:00,57.47,57.89,57.46,57.89,174100.0,38.0616,38.3398,38.055,38.3398,174100.0
2006-10-04 13:10:00,57.89,57.92,57.78,57.88,432400.0,38.3398,38.3596,38.2669,38.3331,432400.0
2006-10-04 13:15:00,57.88,57.97,57.85,57.92,786400.0,38.3331,38.3927,38.3133,38.3596,786400.0
2006-10-04 13:20:00,57.92,58.93,57.67,57.75,505500.0,38.3596,39.0285,38.1941,38.247,505500.0
2006-10-04 13:25:00,57.75,57.81,57.67,57.8,99100.0,38.247,38.2868,38.1941,38.2801,99100.0
2006-10-04 13:30:00,57.79,57.8,57.69,57.77,170300.0,38.2735,38.2801,38.2073,38.2603,170300.0
2006-10-04 13:35:00,57.75,58.0,57.72,57.98,147600.0,38.247,38.4126,38.2272,38.3994,147600.0
2006-10-04 13:40:00,57.98,58.02,57.84,57.97,120600.0,38.3994,38.4259,38.3066,38.3927,120600.0
2006-10-04 13:45:00,57.98,58.1,57.88,58.07,156200.0,38.3994,38.4788,38.3331,38.459,156200.0
2006-10-04 13:50:00,58.07,58.13,58.0,58.1,233300.0,38.459,38.4987,38.4126,38.4788,233300.0
2006-10-04 13:55:00,58.11,58.22,58.08,58.16,168200.0,38.4855,38.5583,38.4656,38.5186,168200.0
2006-10-04 14:00:00,58.18,58.65,58.16,58.58,220700.0,38.5318,38.8431,38.5186,38.7967,220700.0
2006-10-04 14:05:00,58.6,58.77,58.55,58.58,270200.0,38.81,38.9226,38.7769,38.7967,270200.0
2006-10-04 14:10:00,58.58,58.81,58.56,58.68,194400.0,38.7967,38.9491,38.7835,38.863,194400.0
2006-10-04 14:15:00,58.68,58.74,58.62,58.73,208900.0,38.863,38.9027,38.8232,38.8961,208900.0
2006-10-04 14:20:00,58.74,59.08,58.73,59.01,193400.0,38.9027,39.1279,38.8961,39.0815,193400.0
2006-10-04 14:25:00,59.0,59.19,58.91,58.91,209000.0,39.0749,39.2007,39.0153,39.0153,209000.0
2006-10-04 14:30:00,58.91,58.96,58.85,58.95,149600.0,39.0153,39.0484,38.9755,39.0418,149600.0
2006-10-04 14:35:00,58.95,59.16,58.89,59.07,140600.0,39.0418,39.1809,39.002,39.1213,140600.0
2006-10-04 14:40:00,59.06,59.15,58.93,59.15,102300.0,39.1146,39.1742,39.0285,39.1742,102300.0
2006-10-04 14:45:00,59.15,59.15,58.85,58.87,83200.0,39.1742,39.1742,38.9755,38.9888,83200.0
2006-10-04 14:50:00,58.86,58.86,58.66,58.78,107300.0,38.9822,38.9822,38.8497,38.9292,107300.0
2006-10-04 14:55:00,58.77,58.78,58.61,58.63,59600.0,38.9226,38.9292,38.8166,38.8298,59600.0
2006-10-04 15:00:00,58.62,58.7,58.55,58.56,68900.0,38.8232,38.8762,38.7769,38.7835,68900.0
2006-10-04 15:05:00,58.55,58.64,58.47,58.54,126300.0,38.7769,38.8365,38.7239,38.7702,126300.0
2006-10-04 15:10:00,58.53,58.54,58.36,58.36,149200.0,38.7636,38.7702,38.651,38.651,149200.0
2006-10-04 15:15:00,58.37,58.48,58.22,58.43,112200.0,38.6577,38.7305,38.5583,38.6974,112200.0
2006-10-04 15:20:00,58.42,58.68,58.42,58.51,105200.0,38.6908,38.863,38.6908,38.7504,105200.0
2006-10-04 15:25:00,58.51,58.7,58.51,58.65,111800.0,38.7504,38.8762,38.7504,38.8431,111800.0
2006-10-04 15:30:00,58.65,58.78,58.53,58.77,114700.0,38.8431,38.9292,38.7636,38.9226,114700.0
2006-10-04 15:35:00,58.76,58.89,58.69,58.88,134900.0,38.9159,39.002,38.8696,38.9954,134900.0
2006-10-04 15:40:00,58.87,58.95,58.85,58.89,132200.0,38.9888,39.0418,38.9755,39.002,132200.0
2006-10-04 15:45:00,58.89,58.98,58.87,58.88,96300.0,39.002,39.0616,38.9888,38.9954,96300.0
2006-10-04 15:50:00,58.89,59.11,58.88,59.03,133000.0,39.002,39.1477,38.9954,39.0948,133000.0
2006-10-04 15:55:00,59.03,59.16,59.03,59.15,172400.0,39.0948,39.1809,39.0948,39.1742,172400.0
2006-10-05 09:30:00,59.85,60.55,59.85,60.36,412200.0,39.6378,40.1014,39.6378,39.9756,412200.0
2006-10-05 09:35:00,60.41,60.71,60.34,60.71,380800.0,40.0087,40.2074,39.9624,40.2074,380800.0
2006-10-05 09:40:00,60.65,60.66,59.88,59.95,240800.0,40.1677,40.1743,39.6577,39.7041,240800.0
2006-10-05 09:45:00,59.95,60.0,59.73,59.74,207300.0,39.7041,39.7372,39.5584,39.565,207300.0
2006-10-05 09:50:00,59.73,59.94,59.57,59.89,159300.0,39.5584,39.6974,39.4524,39.6643,159300.0
2006-10-05 09:55:00,59.85,60.05,59.81,59.83,168800.0,39.6378,39.7703,39.6113,39.6246,168800.0
2006-10-05 10:00:00,59.79,59.83,59.62,59.67,246200.0,39.5981,39.6246,39.4855,39.5186,246200.0
2006-10-05 10:05:00,59.67,59.86,59.59,59.72,195200.0,39.5186,39.6445,39.4656,39.5517,195200.0
2006-10-05 10:10:00,59.71,59.93,59.66,59.89,140900.0,39.5451,39.6908,39.512,39.6643,140900.0
2006-10-05 10:15:00,59.89,60.0,59.83,59.93,154800.0,39.6643,39.7372,39.6246,39.6908,154800.0
2006-10-05 10:20:00,59.93,59.93,59.65,59.83,84900.0,39.6908,39.6908,39.5054,39.6246,84900.0
2006-10-05 10:25:00,59.84,59.94,59.81,59.9,96500.0,39.6312,39.6974,39.6113,39.6709,96500.0
2006-10-05 10:30:00,59.89,59.96,59.74,59.95,221200.0,39.6643,39.7107,39.565,39.7041,221200.0
2006-10-05 10:35:00,59.95,60.19,59.9,60.19,308400.0,39.7041,39.863,39.6709,39.863,308400.0
2006-10-05 10:40:00,60.19,60.24,59.88,59.94,154900.0,39.863,39.8961,39.6577,39.6974,154900.0
2006-10-05 10:45:00,59.92,60.11,59.92,60.0,144700.0,39.6842,39.81,39.6842,39.7372,144700.0
2006-10-05 10:50:00,60.0,60.0,59.63,59.71,143500.0,39.7372,39.7372,39.4921,39.5451,143500.0
2006-10-05 10:55:00,59.72,59.75,59.62,59.65,103600.0,39.5517,39.5716,39.4855,39.5054,103600.0
2006-10-05 11:00:00,59.66,59.72,59.61,59.66,108300.0,39.512,39.5517,39.4789,39.512,108300.0
2006-10-05 11:05:00,59.66,59.7,59.64,59.68,99200.0,39.512,39.5385,39.4988,39.5252,99200.0
2006-10-05 11:10:00,59.7,59.94,59.7,59.94,118100.0,39.5385,39.6974,39.5385,39.6974,118100.0
2006-10-05 11:15:00,59.93,59.94,59.83,59.83,154500.0,39.6908,39.6974,39.6246,39.6246,154500.0
2006-10-05 11:20:00,59.82,59.82,59.55,59.62,108400.0,39.618,39.618,39.4391,39.4855,108400.0
2006-10-05 11:25:00,59.63,59.66,59.41,59.44,114700.0,39.4921,39.512,39.3464,39.3663,114700.0
2006-10-05 11:30:00,59.46,59.61,59.2,59.33,122300.0,39.3795,39.4789,39.2073,39.2934,122300.0
2006-10-05 11:35:00,59.33,59.61,59.28,59.53,121100.0,39.2934,39.4789,39.2603,39.4259,121100.0
2006-10-05 11:40:00,59.53,59.72,59.49,59.72,102400.0,39.4259,39.5517,39.3994,39.5517,102400.0
2006-10-05 11:45:00,59.72,59.81,59.6,59.65,152500.0,39.5517,39.6113,39.4723,39.5054,152500.0
2006-10-05 11:50:00,59.65,59.66,59.48,59.48,191000.0,39.5054,39.512,39.3928,39.3928,191000.0
2006-10-05 11:55:00,59.49,59.49,59.27,59.3,573300.0,39.3994,39.3994,39.2537,39.2736,573300.0
2006-10-05 12:00:00,59.32,59.4,59.26,59.37,148500.0,39.2868,39.3398,39.2471,39.3199,148500.0
2006-10-05 12:05:00,59.39,59.52,59.36,59.5,405700.0,39.3332,39.4193,39.3133,39.406,405700.0
2006-10-05 12:10:00,59.5,59.53,59.38,59.39,319900.0,39.406,39.4259,39.3266,39.3332,319900.0
2006-10-05 12:15:00,59.38,59.42,59.38,59.42,241700.0,39.3266,39.3531,39.3266,39.3531,241700.0
2006-10-05 12:20:00,59.42,59.48,59.37,59.48,128600.0,39.3531,39.3928,39.3199,39.3928,128600.0
2006-10-05 12:25:00,59.48,59.51,59.43,59.44,292200.0,39.3928,39.4127,39.3597,39.3663,292200.0
2006-10-05 12:30:00,59.44,59.46,59.36,59.44,177400.0,39.3663,39.3795,39.3133,39.3663,177400.0
2006-10-05 12:35:00,59.44,59.48,59.44,59.47,210800.0,39.3663,39.3928,39.3663,39.3862,210800.0
2006-10-05 12:40:00,59.48,59.51,59.45,59.5,178800.0,39.3928,39.4127,39.3729,39.406,178800.0
2006-10-05 12:45:00,59.49,59.51,59.46,59.46,169000.0,39.3994,39.4127,39.3795,39.3795,169000.0
2006-10-05 12:50:00,59.46,59.51,59.46,59.49,261700.0,39.3795,39.4127,39.3795,39.3994,261700.0
2006-10-05 12:55:00,59.5,59.51,59.37,59.39,117400.0,39.406,39.4127,39.3199,39.3332,117400.0
2006-10-05 13:00:00,59.39,59.4,59.04,59.11,286400.0,39.3332,39.3398,39.1014,39.1477,286400.0
2006-10-05 13:05:00,59.1,59.14,59.04,59.04,222200.0,39.1411,39.1676,39.1014,39.1014,222200.0
2006-10-05 13:10:00,59.05,59.1,58.8,58.92,336100.0,39.108,39.1411,38.9424,39.0219,336100.0
2006-10-05 13:15:00,58.94,59.12,58.91,59.1,209200.0,39.0352,39.1544,39.0153,39.1411,209200.0
2006-10-05 13:20:00,59.12,59.12,58.82,58.82,134300.0,39.1544,39.1544,38.9557,38.9557,134300.0
2006-10-05 13:25:00,58.85,58.91,58.79,58.84,219600.0,38.9755,39.0153,38.9358,38.9689,219600.0
2006-10-05 13:30:00,58.84,59.07,58.78,58.95,170400.0,38.9689,39.1213,38.9292,39.0418,170400.0
2006-10-05 13:35:00,58.95,59.17,58.88,59.06,232000.0,39.0418,39.1875,38.9954,39.1146,232000.0
2006-10-05 13:40:00,59.06,59.19,58.93,58.99,121600.0,39.1146,39.2007,39.0285,39.0683,121600.0
2006-10-05 13:45:00,58.99,59.13,58.96,59.02,89900.0,39.0683,39.161,39.0484,39.0881,89900.0
2006-10-05 13:50:00,59.03,59.27,59.0,59.26,148300.0,39.0948,39.2537,39.0749,39.2471,148300.0
2006-10-05 13:55:00,59.27,59.46,59.23,59.4,135000.0,39.2537,39.3795,39.2272,39.3398,135000.0
2006-10-05 14:00:00,59.39,59.43,59.27,59.35,124400.0,39.3332,39.3597,39.2537,39.3067,124400.0
2006-10-05 14:05:00,59.35,59.35,59.12,59.14,112300.0,39.3067,39.3067,39.1544,39.1676,112300.0
2006-10-05 14:10:00,59.14,59.32,59.12,59.3,91000.0,39.1676,39.2868,39.1544,39.2736,91000.0
2006-10-05 14:15:00,59.31,59.34,59.23,59.3,91300.0,39.2802,39.3001,39.2272,39.2736,91300.0
2006-10-05 14:20:00,59.3,59.3,59.09,59.16,67400.0,39.2736,39.2736,39.1345,39.1809,67400.0
2006-10-05 14:25:00,59.18,59.2,59.12,59.19,55500.0,39.1941,39.2073,39.1544,39.2007,55500.0
2006-10-05 14:30:00,59.18,59.27,59.16,59.24,66800.0,39.1941,39.2537,39.1809,39.2338,66800.0
2006-10-05 14:35:00,59.24,59.32,59.21,59.3,83800.0,39.2338,39.2868,39.214,39.2736,83800.0
2006-10-05 14:40:00,59.29,59.53,59.28,59.53,114100.0,39.267,39.4259,39.2603,39.4259,114100.0
2006-10-05 14:45:00,59.53,59.7,59.52,59.66,122600.0,39.4259,39.5385,39.4193,39.512,122600.0
2006-10-05 14:50:00,59.67,59.84,59.67,59.72,92400.0,39.5186,39.6312,39.5186,39.5517,92400.0
2006-10-05 14:55:00,59.71,59.75,59.56,59.58,85800.0,39.5451,39.5716,39.4458,39.459,85800.0
2006-10-05 15:00:00,59.58,59.84,59.58,59.78,98400.0,39.459,39.6312,39.459,39.5915,98400.0
2006-10-05 15:05:00,59.78,59.95,59.73,59.93,95100.0,39.5915,39.7041,39.5584,39.6908,95100.0
2006-10-05 15:10:00,59.93,60.1,59.92,60.01,210200.0,39.6908,39.8034,39.6842,39.7438,210200.0
2006-10-05 15:15:00,60.0,60.09,59.89,59.96,108100.0,39.7372,39.7968,39.6643,39.7107,108100.0
2006-10-05 15:20:00,59.97,60.1,59.96,60.1,110700.0,39.7173,39.8034,39.7107,39.8034,110700.0
2006-10-05 15:25:00,60.1,60.17,60.03,60.15,158000.0,39.8034,39.8498,39.757,39.8365,158000.0
2006-10-05 15:30:00,60.15,60.24,60.08,60.08,168900.0,39.8365,39.8961,39.7902,39.7902,168900.0
2006-10-05 15:35:00,60.06,60.08,59.87,59.88,160300.0,39.7769,39.7902,39.6511,39.6577,160300.0
2006-10-05 15:40:00,59.87,60.01,59.86,59.95,252900.0,39.6511,39.7438,39.6445,39.7041,252900.0
2006-10-05 15:45:00,59.95,60.0,59.89,59.92,135600.0,39.7041,39.7372,39.6643,39.6842,135600.0
2006-10-05 15:50:00,59.92,59.92,59.78,59.9,217700.0,39.6842,39.6842,39.5915,39.6709,217700.0
2006-10-05 15:55:00,59.9,59.92,59.75,59.87,332500.0,39.6709,39.6842,39.5716,39.6511,332500.0
2006-10-06 09:30:00,59.75,59.75,59.61,59.61,200.0,39.5716,39.5716,39.4789,39.4789,200.0
2006-10-06 09:35:00,59.62,59.62,59.2,59.2,178900.0,39.4855,39.4855,39.2073,39.2073,178900.0
2006-10-06 09:40:00,59.19,59.2,59.0,59.0,196900.0,39.2007,39.2073,39.0749,39.0749,196900.0
2006-10-06 09:45:00,59.0,59.0,58.75,58.95,246300.0,39.0749,39.0749,38.9093,39.0418,246300.0
2006-10-06 09:50:00,58.96,59.08,58.88,59.02,166000.0,39.0484,39.1279,38.9954,39.0881,166000.0
2006-10-06 09:55:00,59.03,59.4,59.02,59.3,183700.0,39.0948,39.3398,39.0881,39.2736,183700.0
2006-10-06 10:00:00,59.3,59.43,59.2,59.3,161300.0,39.2736,39.3597,39.2073,39.2736,161300.0
2006-10-06 10:05:00,59.34,59.39,58.97,58.97,193200.0,39.3001,39.3332,39.055,39.055,193200.0
2006-10-06 10:10:00,58.96,59.34,58.9,59.26,153300.0,39.0484,39.3001,39.0087,39.2471,153300.0
2006-10-06 10:15:00,59.26,59.35,59.11,59.2,151500.0,39.2471,39.3067,39.1477,39.2073,151500.0
2006-10-06 10:20:00,59.18,59.6,59.17,59.6,76300.0,39.1941,39.4723,39.1875,39.4723,76300.0
2006-10-06 10:25:00,59.6,59.89,59.6,59.89,269800.0,39.4723,39.6643,39.4723,39.6643,269800.0
2006-10-06 10:30:00,59.89,60.01,59.78,59.92,247200.0,39.6643,39.7438,39.5915,39.6842,247200.0
2006-10-06 10:35:00,59.92,60.01,59.58,59.71,150300.0,39.6842,39.7438,39.459,39.5451,150300.0
2006-10-06 10:40:00,59.71,59.72,59.34,59.36,129500.0,39.5451,39.5517,39.3001,39.3133,129500.0
2006-10-06 10:45:00,59.36,59.46,59.29,59.39,145100.0,39.3133,39.3795,39.267,39.3332,145100.0
2006-10-06 10:50:00,59.39,59.53,59.01,59.02,137300.0,39.3332,39.4259,39.0815,39.0881,137300.0
2006-10-06 10:55:00,59.03,59.21,58.93,59.16,159100.0,39.0948,39.214,39.0285,39.1809,159100.0
2006-10-06 11:00:00,59.13,59.19,58.96,59.16,148600.0,39.161,39.2007,39.0484,39.1809,148600.0
2006-10-06 11:05:00,59.15,59.24,59.06,59.07,94100.0,39.1742,39.2338,39.1146,39.1213,94100.0
2006-10-06 11:10:00,59.05,59.23,59.02,59.21,105500.0,39.108,39.2272,39.0881,39.214,105500.0
2006-10-06 11:15:00,59.2,59.31,59.15,59.23,86500.0,39.2073,39.2802,39.1742,39.2272,86500.0
2006-10-06 11:20:00,59.21,59.21,58.97,58.97,108700.0,39.214,39.214,39.055,39.055,108700.0
2006-10-06 11:25:00,58.97,59.1,58.86,59.0,128700.0,39.055,39.1411,38.9822,39.0749,128700.0
2006-10-06 11:30:00,58.97,59.05,58.84,58.85,66200.0,39.055,39.108,38.9689,38.9755,66200.0
2006-10-06 11:35:00,58.87,58.93,58.74,58.88,130300.0,38.9888,39.0285,38.9027,38.9954,130300.0
2006-10-06 11:40:00,58.88,58.89,58.65,58.68,148400.0,38.9954,39.002,38.8431,38.863,148400.0
2006-10-06 11:45:00,58.68,58.82,58.62,58.62,161700.0,38.863,38.9557,38.8232,38.8232,161700.0
2006-10-06 11:50:00,58.63,58.79,58.59,58.77,125700.0,38.8298,38.9358,38.8034,38.9226,125700.0
2006-10-06 11:55:00,58.75,58.79,58.51,58.52,132700.0,38.9093,38.9358,38.7504,38.757,132700.0
2006-10-06 12:00:00,58.51,58.53,58.4,58.52,156200.0,38.7504,38.7636,38.6775,38.757,156200.0
2006-10-06 12:05:00,58.51,58.73,58.48,58.67,98100.0,38.7504,38.8961,38.7305,38.8563,98100.0
2006-10-06 12:10:00,58.68,58.75,58.59,58.75,114300.0,38.863,38.9093,38.8034,38.9093,114300.0
2006-10-06 12:15:00,58.78,58.84,58.72,58.72,79300.0,38.9292,38.9689,38.8895,38.8895,79300.0
2006-10-06 12:20:00,58.71,58.73,58.61,58.61,50500.0,38.8828,38.8961,38.8166,38.8166,50500.0
2006-10-06 12:25:00,58.6,58.65,58.56,58.6,40500.0,38.81,38.8431,38.7835,38.81,40500.0
2006-10-06 12:30:00,58.59,58.67,58.55,58.63,62300.0,38.8034,38.8563,38.7769,38.8298,62300.0
2006-10-06 12:35:00,58.63,58.63,58.55,58.6,32600.0,38.8298,38.8298,38.7769,38.81,32600.0
2006-10-06 12:40:00,58.59,59.0,58.58,58.95,68800.0,38.8034,39.0749,38.7967,39.0418,68800.0
2006-10-06 12:45:00,58.95,59.04,58.83,58.98,72800.0,39.0418,39.1014,38.9623,39.0616,72800.0
2006-10-06 12:50:00,58.98,59.05,58.93,58.93,57300.0,39.0616,39.108,39.0285,39.0285,57300.0
2006-10-06 12:55:00,58.93,59.24,58.91,59.1,90300.0,39.0285,39.2338,39.0153,39.1411,90300.0
2006-10-06 13:00:00,59.1,59.12,58.94,59.04,65500.0,39.1411,39.1544,39.0352,39.1014,65500.0
2006-10-06 13:05:00,59.04,59.19,59.04,59.14,90100.0,39.1014,39.2007,39.1014,39.1676,90100.0
2006-10-06 13:10:00,59.14,59.25,59.05,59.25,50800.0,39.1676,39.2405,39.108,39.2405,50800.0
2006-10-06 13:15:00,59.26,59.3,59.16,59.26,133000.0,39.2471,39.2736,39.1809,39.2471,133000.0
2006-10-06 13:20:00,59.25,59.39,59.23,59.36,192200.0,39.2405,39.3332,39.2272,39.3133,192200.0
2006-10-06 13:25:00,59.35,59.35,59.08,59.09,84200.0,39.3067,39.3067,39.1279,39.1345,84200.0
2006-10-06 13:30:00,59.08,59.33,59.08,59.26,55300.0,39.1279,39.2934,39.1279,39.2471,55300.0
2006-10-06 13:35:00,59.24,59.35,59.18,59.18,69500.0,39.2338,39.3067,39.1941,39.1941,69500.0
2006-10-06 13:40:00,59.18,59.19,58.94,58.95,76600.0,39.1941,39.2007,39.0352,39.0418,76600.0
2006-10-06 13:45:00,58.96,59.17,58.95,59.14,61800.0,39.0484,39.1875,39.0418,39.1676,61800.0
2006-10-06 13:50:00,59.12,59.35,59.06,59.35,76800.0,39.1544,39.3067,39.1146,39.3067,76800.0
2006-10-06 13:55:00,59.35,59.45,59.32,59.41,51400.0,39.3067,39.3729,39.2868,39.3464,51400.0
2006-10-06 14:00:00,59.41,59.59,59.41,59.54,136100.0,39.3464,39.4656,39.3464,39.4325,136100.0
2006-10-06 14:05:00,59.54,59.55,59.43,59.44,191100.0,39.4325,39.4391,39.3597,39.3663,191100.0
2006-10-06 14:10:00,59.44,59.44,59.29,59.43,62500.0,39.3663,39.3663,39.267,39.3597,62500.0
2006-10-06 14:15:00,59.43,59.48,59.37,59.38,60600.0,39.3597,39.3928,39.3199,39.3266,60600.0
2006-10-06 14:20:00,59.39,59.44,59.36,59.36,78300.0,39.3332,39.3663,39.3133,39.3133,78300.0
2006-10-06 14:25:00,59.35,59.35,59.16,59.25,61600.0,39.3067,39.3067,39.1809,39.2405,61600.0
2006-10-06 14:30:00,59.26,59.26,59.08,59.24,35200.0,39.2471,39.2471,39.1279,39.2338,35200.0
2006-10-06 14:35:00,59.26,59.59,59.26,59.57,98700.0,39.2471,39.4656,39.2471,39.4524,98700.0
2006-10-06 14:40:00,59.56,59.57,59.46,59.46,58600.0,39.4458,39.4524,39.3795,39.3795,58600.0
2006-10-06 14:45:00,59.44,59.55,59.37,59.53,75200.0,39.3663,39.4391,39.3199,39.4259,75200.0
2006-10-06 14:50:00,59.53,59.73,59.53,59.7,87400.0,39.4259,39.5584,39.4259,39.5385,87400.0
2006-10-06 14:55:00,59.72,59.78,59.65,59.78,84100.0,39.5517,39.5915,39.5054,39.5915,84100.0
2006-10-06 15:00:00,59.77,59.78,59.6,59.71,69500.0,39.5849,39.5915,39.4723,39.5451,69500.0
2006-10-06 15:05:00,59.7,59.72,59.56,59.57,53700.0,39.5385,39.5517,39.4458,39.4524,53700.0
2006-10-06 15:10:00,59.57,59.64,59.52,59.52,53600.0,39.4524,39.4988,39.4193,39.4193,53600.0
2006-10-06 15:15:00,59.53,59.57,59.33,59.54,105700.0,39.4259,39.4524,39.2934,39.4325,105700.0
2006-10-06 15:20:00,59.55,59.69,59.52,59.62,83200.0,39.4391,39.5319,39.4193,39.4855,83200.0
2006-10-06 15:25:00,59.63,59.66,59.5,59.5,62400.0,39.4921,39.512,39.406,39.406,62400.0
2006-10-06 15:30:00,59.51,59.62,59.39,59.39,109900.0,39.4127,39.4855,39.3332,39.3332,109900.0
2006-10-06 15:35:00,59.39,59.47,59.33,59.44,82600.0,39.3332,39.3862,39.2934,39.3663,82600.0
2006-10-06 15:40:00,59.44,59.48,59.35,59.41,148200.0,39.3663,39.3928,39.3067,39.3464,148200.0
2006-10-06 15:45:00,59.4,59.52,59.38,59.5,63400.0,39.3398,39.4193,39.3266,39.406,63400.0
2006-10-06 15:50:00,59.49,59.63,59.49,59.59,107500.0,39.3994,39.4921,39.3994,39.4656,107500.0
2006-10-06 15:55:00,59.59,59.6,59.48,59.59,126500.0,39.4656,39.4723,39.3928,39.4656,126500.0
2006-10-09 09:30:00,60.1,60.49,60.06,60.42,175900.0,39.8034,40.0617,39.7769,40.0153,175900.0
2006-10-09 09:35:00,60.42,60.55,60.35,60.48,130800.0,40.0153,40.1014,39.969,40.0551,130800.0
2006-10-09 09:40:00,60.48,60.49,60.35,60.4,167100.0,40.0551,40.0617,39.969,40.0021,167100.0
2006-10-09 09:45:00,60.36,60.39,60.2,60.31,113600.0,39.9756,39.9955,39.8696,39.9425,113600.0
2006-10-09 09:50:00,60.31,60.33,60.14,60.24,150200.0,39.9425,39.9557,39.8299,39.8961,150200.0
2006-10-09 09:55:00,60.26,60.35,60.05,60.21,137800.0,39.9094,39.969,39.7703,39.8763,137800.0
2006-10-09 10:00:00,60.21,60.41,60.13,60.38,152400.0,39.8763,40.0087,39.8233,39.9888,152400.0
2006-10-09 10:05:00,60.38,60.46,60.27,60.29,209400.0,39.9888,40.0418,39.916,39.9292,209400.0
2006-10-09 10:10:00,60.3,60.31,60.12,60.19,143300.0,39.9359,39.9425,39.8167,39.863,143300.0
2006-10-09 10:15:00,60.19,60.24,60.06,60.17,124300.0,39.863,39.8961,39.7769,39.8498,124300.0
2006-10-09 10:20:00,60.14,60.43,60.14,60.34,101900.0,39.8299,40.022,39.8299,39.9624,101900.0
2006-10-09 10:25:00,60.34,60.45,60.3,60.45,121200.0,39.9624,40.0352,39.9359,40.0352,121200.0
2006-10-09 10:30:00,60.46,60.54,60.42,60.49,113000.0,40.0418,40.0948,40.0153,40.0617,113000.0
2006-10-09 10:35:00,60.49,60.64,60.49,60.6,179500.0,40.0617,40.161,40.0617,40.1346,179500.0
2006-10-09 10:40:00,60.59,60.66,60.44,60.64,125600.0,40.1279,40.1743,40.0286,40.161,125600.0
2006-10-09 10:45:00,60.64,60.7,60.6,60.63,119300.0,40.161,40.2008,40.1346,40.1544,119300.0
2006-10-09 10:50:00,60.64,60.69,60.54,60.56,94300.0,40.161,40.1942,40.0948,40.1081,94300.0
2006-10-09 10:55:00,60.56,60.58,60.42,60.5,106700.0,40.1081,40.1213,40.0153,40.0683,106700.0
2006-10-09 11:00:00,60.49,60.6,60.43,60.56,96500.0,40.0617,40.1346,40.022,40.1081,96500.0
2006-10-09 11:05:00,60.58,60.61,60.5,60.55,59400.0,40.1213,40.1412,40.0683,40.1014,59400.0
2006-10-09 11:10:00,60.56,60.56,60.33,60.37,75500.0,40.1081,40.1081,39.9557,39.9822,75500.0
2006-10-09 11:15:00,60.36,60.41,60.31,60.41,69200.0,39.9756,40.0087,39.9425,40.0087,69200.0
2006-10-09 11:20:00,60.41,60.41,60.3,60.3,59900.0,40.0087,40.0087,39.9359,39.9359,59900.0
2006-10-09 11:25:00,60.3,60.32,60.14,60.17,93200.0,39.9359,39.9491,39.8299,39.8498,93200.0
2006-10-09 11:30:00,60.16,60.26,60.14,60.24,90600.0,39.8431,39.9094,39.8299,39.8961,90600.0
2006-10-09 11:35:00,60.25,60.25,60.12,60.13,83400.0,39.9027,39.9027,39.8167,39.8233,83400.0
2006-10-09 11:40:00,60.14,60.17,60.03,60.06,124000.0,39.8299,39.8498,39.757,39.7769,124000.0
2006-10-09 11:45:00,60.05,60.12,59.98,60.05,96900.0,39.7703,39.8167,39.7239,39.7703,96900.0
2006-10-09 11:50:00,60.05,60.22,60.04,60.16,54800.0,39.7703,39.8829,39.7637,39.8431,54800.0
2006-10-09 11:55:00,60.16,60.18,60.03,60.04,32100.0,39.8431,39.8564,39.757,39.7637,32100.0
2006-10-09 12:00:00,60.04,60.19,60.01,60.08,78800.0,39.7637,39.863,39.7438,39.7902,78800.0
2006-10-09 12:05:00,60.11,60.17,60.1,60.11,40800.0,39.81,39.8498,39.8034,39.81,40800.0
2006-10-09 12:10:00,60.11,60.11,59.91,59.91,62800.0,39.81,39.81,39.6776,39.6776,62800.0
2006-10-09 12:15:00,59.91,59.94,59.81,59.94,83200.0,39.6776,39.6974,39.6113,39.6974,83200.0
2006-10-09 12:20:00,59.93,60.03,59.93,59.97,53000.0,39.6908,39.757,39.6908,39.7173,53000.0
2006-10-09 12:25:00,59.95,60.15,59.9,60.13,65500.0,39.7041,39.8365,39.6709,39.8233,65500.0
2006-10-09 12:30:00,60.13,60.25,60.06,60.06,57900.0,39.8233,39.9027,39.7769,39.7769,57900.0
2006-10-09 12:35:00,60.07,60.08,59.98,60.07,52700.0,39.7835,39.7902,39.7239,39.7835,52700.0
2006-10-09 12:40:00,60.07,60.1,59.94,59.96,81800.0,39.7835,39.8034,39.6974,39.7107,81800.0
2006-10-09 12:45:00,59.95,60.07,59.9,60.01,87000.0,39.7041,39.7835,39.6709,39.7438,87000.0
2006-10-09 12:50:00,60.01,60.15,60.0,60.06,120400.0,39.7438,39.8365,39.7372,39.7769,120400.0
2006-10-09 12:55:00,60.06,60.08,59.92,59.92,109200.0,39.7769,39.7902,39.6842,39.6842,109200.0
2006-10-09 13:00:00,59.92,59.98,59.9,59.91,69200.0,39.6842,39.7239,39.6709,39.6776,69200.0
2006-10-09 13:05:00,59.91,59.92,59.76,59.8,104200.0,39.6776,39.6842,39.5782,39.6047,104200.0
2006-10-09 13:10:00,59.79,59.86,59.73,59.77,81000.0,39.5981,39.6445,39.5584,39.5849,81000.0
2006-10-09 13:15:00,59.76,59.9,59.72,59.9,104700.0,39.5782,39.6709,39.5517,39.6709,104700.0
2006-10-09 13:20:00,59.9,59.96,59.85,59.88,106600.0,39.6709,39.7107,39.6378,39.6577,106600.0
2006-10-09 13:25:00,59.87,60.0,59.82,59.93,91600.0,39.6511,39.7372,39.618,39.6908,91600.0
2006-10-09 13:30:00,59.93,59.93,59.74,59.75,79500.0,39.6908,39.6908,39.565,39.5716,79500.0
2006-10-09 13:35:00,59.76,59.79,59.6,59.62,110200.0,39.5782,39.5981,39.4723,39.4855,110200.0
2006-10-09 13:40:00,59.62,59.65,59.59,59.59,123600.0,39.4855,39.5054,39.4656,39.4656,123600.0
2006-10-09 13:45:00,59.59,59.59,59.35,59.39,171600.0,39.4656,39.4656,39.3067,39.3332,171600.0
2006-10-09 13:50:00,59.39,59.44,59.35,59.36,160900.0,39.3332,39.3663,39.3067,39.3133,160900.0
2006-10-09 13:55:00,59.36,59.38,59.27,59.34,156100.0,39.3133,39.3266,39.2537,39.3001,156100.0
2006-10-09 14:00:00,59.35,59.47,59.34,59.43,142100.0,39.3067,39.3862,39.3001,39.3597,142100.0
2006-10-09 14:05:00,59.43,59.54,59.41,59.48,149800.0,39.3597,39.4325,39.3464,39.3928,149800.0
2006-10-09 14:10:00,59.48,59.64,59.47,59.6,74900.0,39.3928,39.4988,39.3862,39.4723,74900.0
2006-10-09 14:15:00,59.59,59.65,59.5,59.5,57800.0,39.4656,39.5054,39.406,39.406,57800.0
2006-10-09 14:20:00,59.5,59.51,59.38,59.38,131600.0,39.406,39.4127,39.3266,39.3266,131600.0
2006-10-09 14:25:00,59.38,59.38,59.22,59.33,174300.0,39.3266,39.3266,39.2206,39.2934,174300.0
2006-10-09 14:30:00,59.33,59.35,59.26,59.32,103400.0,39.2934,39.3067,39.2471,39.2868,103400.0
2006-10-09 14:35:00,59.3,59.32,59.2,59.2,108200.0,39.2736,39.2868,39.2073,39.2073,108200.0
2006-10-09 14:40:00,59.2,59.34,59.17,59.32,108900.0,39.2073,39.3001,39.1875,39.2868,108900.0
2006-10-09 14:45:00,59.32,59.34,59.2,59.21,84000.0,39.2868,39.3001,39.2073,39.214,84000.0
2006-10-09 14:50:00,59.2,59.25,59.18,59.21,108400.0,39.2073,39.2405,39.1941,39.214,108400.0
2006-10-09 14:55:00,59.21,59.23,59.14,59.15,66100.0,39.214,39.2272,39.1676,39.1742,66100.0
2006-10-09 15:00:00,59.15,59.17,59.09,59.1,77100.0,39.1742,39.1875,39.1345,39.1411,77100.0
2006-10-09 15:05:00,59.1,59.11,58.89,58.89,175900.0,39.1411,39.1477,39.002,39.002,175900.0
2006-10-09 15:10:00,58.9,58.96,58.88,58.93,126000.0,39.0087,39.0484,38.9954,39.0285,126000.0
2006-10-09 15:15:00,58.91,58.94,58.85,58.85,119100.0,39.0153,39.0352,38.9755,38.9755,119100.0
2006-10-09 15:20:00,58.85,58.87,58.6,58.63,184400.0,38.9755,38.9888,38.81,38.8298,184400.0
2006-10-09 15:25:00,58.63,58.67,58.46,58.5,168700.0,38.8298,38.8563,38.7173,38.7437,168700.0
2006-10-09 15:30:00,58.5,58.55,58.4,58.53,153000.0,38.7437,38.7769,38.6775,38.7636,153000.0
2006-10-09 15:35:00,58.53,58.53,58.3,58.33,164900.0,38.7636,38.7636,38.6113,38.6312,164900.0
2006-10-09 15:40:00,58.32,58.38,58.28,58.38,183400.0,38.6245,38.6643,38.598,38.6643,183400.0
2006-10-09 15:45:00,58.38,58.48,58.38,58.44,245600.0,38.6643,38.7305,38.6643,38.704,245600.0
2006-10-09 15:50:00,58.44,58.52,58.4,58.52,151300.0,38.704,38.757,38.6775,38.757,151300.0
2006-10-09 15:55:00,58.53,58.55,58.36,58.37,211800.0,38.7636,38.7769,38.651,38.6577,211800.0
2006-10-10 09:30:00,58.18,58.36,58.17,58.36,261000.0,38.5318,38.651,38.5252,38.651,261000.0
2006-10-10 09:35:00,58.38,58.8,58.26,58.74,232800.0,38.6643,38.9424,38.5848,38.9027,232800.0
2006-10-10 09:40:00,58.74,58.84,58.69,58.75,240300.0,38.9027,38.9689,38.8696,38.9093,240300.0
2006-10-10 09:45:00,58.75,58.92,58.66,58.84,259900.0,38.9093,39.0219,38.8497,38.9689,259900.0
2006-10-10 09:50:00,58.85,59.26,58.77,59.25,214000.0,38.9755,39.2471,38.9226,39.2405,214000.0
2006-10-10 09:55:00,59.25,59.29,58.95,59.01,255600.0,39.2405,39.267,39.0418,39.0815,255600.0
2006-10-10 10:00:00,59.02,59.18,58.85,58.85,206000.0,39.0881,39.1941,38.9755,38.9755,206000.0
2006-10-10 10:05:00,58.85,59.13,58.85,59.02,228600.0,38.9755,39.161,38.9755,39.0881,228600.0
2006-10-10 10:10:00,59.02,59.13,58.94,59.04,113900.0,39.0881,39.161,39.0352,39.1014,113900.0
2006-10-10 10:15:00,59.03,59.23,58.99,59.23,129000.0,39.0948,39.2272,39.0683,39.2272,129000.0
2006-10-10 10:20:00,59.24,59.3,59.17,59.26,207000.0,39.2338,39.2736,39.1875,39.2471,207000.0
2006-10-10 10:25:00,59.27,59.53,59.26,59.52,222600.0,39.2537,39.4259,39.2471,39.4193,222600.0
2006-10-10 10:30:00,59.51,59.56,59.3,59.46,193500.0,39.4127,39.4458,39.2736,39.3795,193500.0
2006-10-10 10:35:00,59.46,59.71,59.43,59.68,190800.0,39.3795,39.5451,39.3597,39.5252,190800.0
2006-10-10 10:40:00,59.68,60.0,59.67,60.0,146600.0,39.5252,39.7372,39.5186,39.7372,146600.0
2006-10-10 10:45:00,59.96,60.09,59.78,59.92,173800.0,39.7107,39.7968,39.5915,39.6842,173800.0
2006-10-10 10:50:00,59.92,60.02,59.79,59.96,219700.0,39.6842,39.7504,39.5981,39.7107,219700.0
2006-10-10 10:55:00,59.97,60.02,59.69,59.8,109600.0,39.7173,39.7504,39.5319,39.6047,109600.0
2006-10-10 11:00:00,59.8,59.94,59.78,59.83,114600.0,39.6047,39.6974,39.5915,39.6246,114600.0
2006-10-10 11:05:00,59.8,60.14,59.73,60.08,137900.0,39.6047,39.8299,39.5584,39.7902,137900.0
2006-10-10 11:10:00,60.09,60.09,59.37,59.43,246100.0,39.7968,39.7968,39.3199,39.3597,246100.0
2006-10-10 11:15:00,59.45,59.64,59.37,59.45,131300.0,39.3729,39.4988,39.3199,39.3729,131300.0
2006-10-10 11:20:00,59.45,59.51,59.32,59.45,141500.0,39.3729,39.4127,39.2868,39.3729,141500.0
2006-10-10 11:25:00,59.43,59.49,59.21,59.22,157300.0,39.3597,39.3994,39.214,39.2206,157300.0
2006-10-10 11:30:00,59.22,59.3,59.09,59.1,185900.0,39.2206,39.2736,39.1345,39.1411,185900.0
2006-10-10 11:35:00,59.1,59.27,59.09,59.25,129700.0,39.1411,39.2537,39.1345,39.2405,129700.0
2006-10-10 11:40:00,59.25,59.32,59.07,59.07,142300.0,39.2405,39.2868,39.1213,39.1213,142300.0
2006-10-10 11:45:00,59.07,59.14,58.85,58.86,163700.0,39.1213,39.1676,38.9755,38.9822,163700.0
2006-10-10 11:50:00,58.86,59.1,58.71,59.09,216500.0,38.9822,39.1411,38.8828,39.1345,216500.0
2006-10-10 11:55:00,59.1,59.28,59.07,59.28,122100.0,39.1411,39.2603,39.1213,39.2603,122100.0
2006-10-10 12:00:00,59.29,59.34,59.17,59.34,95000.0,39.267,39.3001,39.1875,39.3001,95000.0
2006-10-10 12:05:00,59.34,59.5,59.24,59.35,94900.0,39.3001,39.406,39.2338,39.3067,94900.0
2006-10-10 12:10:00,59.34,59.49,59.29,59.41,102700.0,39.3001,39.3994,39.267,39.3464,102700.0
2006-10-10 12:15:00,59.41,59.5,59.19,59.2,77000.0,39.3464,39.406,39.2007,39.2073,77000.0
2006-10-10 12:20:00,59.2,59.36,59.19,59.35,67400.0,39.2073,39.3133,39.2007,39.3067,67400.0
2006-10-10 12:25:00,59.35,59.46,59.27,59.29,54400.0,39.3067,39.3795,39.2537,39.267,54400.0
2006-10-10 12:30:00,59.29,59.29,59.03,59.19,89100.0,39.267,39.267,39.0948,39.2007,89100.0
2006-10-10 12:35:00,59.21,59.21,59.08,59.18,76100.0,39.214,39.214,39.1279,39.1941,76100.0
2006-10-10 12:40:00,59.18,59.26,59.13,59.26,76300.0,39.1941,39.2471,39.161,39.2471,76300.0
2006-10-10 12:45:00,59.26,59.36,59.2,59.34,56900.0,39.2471,39.3133,39.2073,39.3001,56900.0
2006-10-10 12:50:00,59.35,59.35,59.23,59.32,54600.0,39.3067,39.3067,39.2272,39.2868,54600.0
2006-10-10 12:55:00,59.3,59.44,59.29,59.43,54400.0,39.2736,39.3663,39.267,39.3597,54400.0
2006-10-10 13:00:00,59.44,59.54,59.39,59.52,112600.0,39.3663,39.4325,39.3332,39.4193,112600.0
2006-10-10 13:05:00,59.52,59.76,59.49,59.76,134300.0,39.4193,39.5782,39.3994,39.5782,134300.0
2006-10-10 13:10:00,59.76,59.76,59.61,59.73,119000.0,39.5782,39.5782,39.4789,39.5584,119000.0
2006-10-10 13:15:00,59.74,59.92,59.73,59.73,106900.0,39.565,39.6842,39.5584,39.5584,106900.0
2006-10-10 13:20:00,59.73,59.73,59.54,59.71,107000.0,39.5584,39.5584,39.4325,39.5451,107000.0
2006-10-10 13:25:00,59.7,59.7,59.53,59.62,66600.0,39.5385,39.5385,39.4259,39.4855,66600.0
2006-10-10 13:30:00,59.62,59.8,59.62,59.77,51900.0,39.4855,39.6047,39.4855,39.5849,51900.0
2006-10-10 13:35:00,59.77,59.77,59.49,59.51,78600.0,39.5849,39.5849,39.3994,39.4127,78600.0
2006-10-10 13:40:00,59.52,59.53,59.26,59.26,69300.0,39.4193,39.4259,39.2471,39.2471,69300.0
2006-10-10 13:45:00,59.27,59.31,59.18,59.24,122300.0,39.2537,39.2802,39.1941,39.2338,122300.0
2006-10-10 13:50:00,59.25,59.39,59.18,59.38,117200.0,39.2405,39.3332,39.1941,39.3266,117200.0
2006-10-10 13:55:00,59.38,59.4,59.16,59.31,67000.0,39.3266,39.3398,39.1809,39.2802,67000.0
2006-10-10 14:00:00,59.3,59.51,59.26,59.39,84600.0,39.2736,39.4127,39.2471,39.3332,84600.0
2006-10-10 14:05:00,59.38,59.56,59.38,59.56,146400.0,39.3266,39.4458,39.3266,39.4458,146400.0
2006-10-10 14:10:00,59.56,59.63,59.36,59.38,110700.0,39.4458,39.4921,39.3133,39.3266,110700.0
2006-10-10 14:15:00,59.38,59.44,59.34,59.41,90700.0,39.3266,39.3663,39.3001,39.3464,90700.0
2006-10-10 14:20:00,59.4,59.43,59.23,59.35,102800.0,39.3398,39.3597,39.2272,39.3067,102800.0
2006-10-10 14:25:00,59.34,59.37,59.14,59.2,142000.0,39.3001,39.3199,39.1676,39.2073,142000.0
2006-10-10 14:30:00,59.2,59.23,59.11,59.2,118700.0,39.2073,39.2272,39.1477,39.2073,118700.0
2006-10-10 14:35:00,59.2,59.28,59.09,59.09,122800.0,39.2073,39.2603,39.1345,39.1345,122800.0
2006-10-10 14:40:00,59.09,59.27,59.09,59.23,116400.0,39.1345,39.2537,39.1345,39.2272,116400.0
2006-10-10 14:45:00,59.23,59.29,59.21,59.25,149500.0,39.2272,39.267,39.214,39.2405,149500.0
2006-10-10 14:50:00,59.26,59.36,59.22,59.3,130900.0,39.2471,39.3133,39.2206,39.2736,130900.0
2006-10-10 14:55:00,59.32,59.39,59.26,59.34,116400.0,39.2868,39.3332,39.2471,39.3001,116400.0
2006-10-10 15:00:00,59.34,59.37,59.3,59.35,126700.0,39.3001,39.3199,39.2736,39.3067,126700.0
2006-10-10 15:05:00,59.35,59.43,59.34,59.34,99600.0,39.3067,39.3597,39.3001,39.3001,99600.0
2006-10-10 15:10:00,59.33,59.43,59.32,59.4,85800.0,39.2934,39.3597,39.2868,39.3398,85800.0
2006-10-10 15:15:00,59.4,59.49,59.33,59.39,152500.0,39.3398,39.3994,39.2934,39.3332,152500.0
2006-10-10 15:20:00,59.4,59.48,59.34,59.48,111200.0,39.3398,39.3928,39.3001,39.3928,111200.0
2006-10-10 15:25:00,59.48,59.49,59.36,59.38,104700.0,39.3928,39.3994,39.3133,39.3266,104700.0
2006-10-10 15:30:00,59.38,59.42,59.35,59.39,121000.0,39.3266,39.3531,39.3067,39.3332,121000.0
2006-10-10 15:35:00,59.39,59.42,59.36,59.36,93800.0,39.3332,39.3531,39.3133,39.3133,93800.0
2006-10-10 15:40:00,59.36,59.37,59.25,59.28,138500.0,39.3133,39.3199,39.2405,39.2603,138500.0
2006-10-10 15:45:00,59.28,59.28,59.14,59.14,133600.0,39.2603,39.2603,39.1676,39.1676,133600.0
2006-10-10 15:50:00,59.14,59.21,59.0,59.21,227200.0,39.1676,39.214,39.0749,39.214,227200.0
2006-10-10 15:55:00,59.21,59.3,59.15,59.27,246100.0,39.214,39.2736,39.1742,39.2537,246100.0
2006-10-11 09:30:00,59.25,59.25,58.9,58.96,173800.0,39.2405,39.2405,39.0087,39.0484,173800.0
2006-10-11 09:35:00,58.97,59.31,58.92,59.09,166600.0,39.055,39.2802,39.0219,39.1345,166600.0
2006-10-11 09:40:00,59.06,59.06,58.75,58.78,178000.0,39.1146,39.1146,38.9093,38.9292,178000.0
2006-10-11 09:45:00,58.78,59.04,58.72,58.94,326800.0,38.9292,39.1014,38.8895,39.0352,326800.0
2006-10-11 09:50:00,58.95,58.98,58.83,58.9,208100.0,39.0418,39.0616,38.9623,39.0087,208100.0
2006-10-11 09:55:00,58.9,58.96,58.72,58.96,257500.0,39.0087,39.0484,38.8895,39.0484,257500.0
2006-10-11 10:00:00,59.0,59.0,58.46,58.5,217400.0,39.0749,39.0749,38.7173,38.7437,217400.0
2006-10-11 10:05:00,58.52,58.59,58.33,58.49,193000.0,38.757,38.8034,38.6312,38.7371,193000.0
2006-10-11 10:10:00,58.49,58.81,58.43,58.78,153200.0,38.7371,38.9491,38.6974,38.9292,153200.0
2006-10-11 10:15:00,58.79,58.8,58.38,58.39,234900.0,38.9358,38.9424,38.6643,38.6709,234900.0
2006-10-11 10:20:00,58.41,58.59,58.39,58.52,196800.0,38.6841,38.8034,38.6709,38.757,196800.0
2006-10-11 10:25:00,58.5,58.5,58.31,58.42,116800.0,38.7437,38.7437,38.6179,38.6908,116800.0
2006-10-11 10:30:00,58.43,58.64,58.43,58.58,215900.0,38.6974,38.8365,38.6974,38.7967,215900.0
2006-10-11 10:35:00,58.57,58.92,58.57,58.91,228900.0,38.7901,39.0219,38.7901,39.0153,228900.0
2006-10-11 10:40:00,58.91,59.0,58.75,58.76,206100.0,39.0153,39.0749,38.9093,38.9159,206100.0
2006-10-11 10:45:00,58.75,58.92,58.75,58.87,126500.0,38.9093,39.0219,38.9093,38.9888,126500.0
2006-10-11 10:50:00,58.89,58.95,58.6,58.77,143600.0,39.002,39.0418,38.81,38.9226,143600.0
2006-10-11 10:55:00,58.78,58.78,58.45,58.45,162900.0,38.9292,38.9292,38.7106,38.7106,162900.0
2006-10-11 11:00:00,58.45,58.48,58.33,58.44,115700.0,38.7106,38.7305,38.6312,38.704,115700.0
2006-10-11 11:05:00,58.44,58.51,58.2,58.28,144500.0,38.704,38.7504,38.5451,38.598,144500.0
2006-10-11 11:10:00,58.28,58.46,58.2,58.35,160400.0,38.598,38.7173,38.5451,38.6444,160400.0
2006-10-11 11:15:00,58.35,58.44,58.25,58.38,100300.0,38.6444,38.704,38.5782,38.6643,100300.0
2006-10-11 11:20:00,58.39,58.44,58.21,58.27,100900.0,38.6709,38.704,38.5517,38.5914,100900.0
2006-10-11 11:25:00,58.27,58.44,58.22,58.4,90400.0,38.5914,38.704,38.5583,38.6775,90400.0
2006-10-11 11:30:00,58.39,58.4,58.24,58.33,102600.0,38.6709,38.6775,38.5716,38.6312,102600.0
2006-10-11 11:35:00,58.33,58.55,58.31,58.54,325700.0,38.6312,38.7769,38.6179,38.7702,325700.0
2006-10-11 11:40:00,58.54,58.55,58.25,58.26,77300.0,38.7702,38.7769,38.5782,38.5848,77300.0
2006-10-11 11:45:00,58.25,58.38,58.25,58.33,130000.0,38.5782,38.6643,38.5782,38.6312,130000.0
2006-10-11 11:50:00,58.32,58.35,58.2,58.23,133300.0,38.6245,38.6444,38.5451,38.5649,133300.0
2006-10-11 11:55:00,58.23,58.25,58.05,58.13,151300.0,38.5649,38.5782,38.4457,38.4987,151300.0
2006-10-11 12:00:00,58.13,58.22,58.04,58.05,141900.0,38.4987,38.5583,38.4391,38.4457,141900.0
2006-10-11 12:05:00,58.06,58.13,58.02,58.02,78400.0,38.4523,38.4987,38.4259,38.4259,78400.0
2006-10-11 12:10:00,58.02,58.04,57.9,57.93,140700.0,38.4259,38.4391,38.3464,38.3662,140700.0
2006-10-11 12:15:00,57.93,58.1,57.93,58.03,111000.0,38.3662,38.4788,38.3662,38.4325,111000.0
2006-10-11 12:20:00,58.02,58.17,58.0,58.01,94100.0,38.4259,38.5252,38.4126,38.4192,94100.0
2006-10-11 12:25:00,58.0,58.02,57.9,57.98,101000.0,38.4126,38.4259,38.3464,38.3994,101000.0
2006-10-11 12:30:00,58.0,58.02,57.89,57.94,91500.0,38.4126,38.4259,38.3398,38.3729,91500.0
2006-10-11 12:35:00,57.97,57.99,57.89,57.94,67000.0,38.3927,38.406,38.3398,38.3729,67000.0
2006-10-11 12:40:00,57.94,57.96,57.72,57.75,103000.0,38.3729,38.3861,38.2272,38.247,103000.0
2006-10-11 12:45:00,57.76,57.86,57.71,57.86,72600.0,38.2537,38.3199,38.2205,38.3199,72600.0
2006-10-11 12:50:00,57.86,57.95,57.69,57.7,91900.0,38.3199,38.3795,38.2073,38.2139,91900.0
2006-10-11 12:55:00,57.72,57.77,57.69,57.73,95600.0,38.2272,38.2603,38.2073,38.2338,95600.0
2006-10-11 13:00:00,57.71,57.87,57.66,57.85,140100.0,38.2205,38.3265,38.1874,38.3133,140100.0
2006-10-11 13:05:00,57.84,57.85,57.7,57.8,118200.0,38.3066,38.3133,38.2139,38.2801,118200.0
2006-10-11 13:10:00,57.8,57.92,57.79,57.82,135400.0,38.2801,38.3596,38.2735,38.2934,135400.0
2006-10-11 13:15:00,57.81,57.88,57.8,57.84,96700.0,38.2868,38.3331,38.2801,38.3066,96700.0
2006-10-11 13:20:00,57.85,57.86,57.79,57.86,76200.0,38.3133,38.3199,38.2735,38.3199,76200.0
2006-10-11 13:25:00,57.84,57.86,57.75,57.81,100000.0,38.3066,38.3199,38.247,38.2868,100000.0
2006-10-11 13:30:00,57.81,57.86,57.8,57.85,101500.0,38.2868,38.3199,38.2801,38.3133,101500.0
2006-10-11 13:35:00,57.86,57.86,57.72,57.75,84700.0,38.3199,38.3199,38.2272,38.247,84700.0
2006-10-11 13:40:00,57.76,57.79,57.69,57.77,47400.0,38.2537,38.2735,38.2073,38.2603,47400.0
2006-10-11 13:45:00,57.77,57.85,57.69,57.76,71700.0,38.2603,38.3133,38.2073,38.2537,71700.0
2006-10-11 13:50:00,57.76,57.78,57.55,57.58,84600.0,38.2537,38.2669,38.1146,38.1344,84600.0
2006-10-11 13:55:00,57.56,57.65,57.45,57.61,145600.0,38.1212,38.1808,38.0483,38.1543,145600.0
2006-10-11 14:00:00,57.6,57.68,57.52,57.63,80700.0,38.1477,38.2007,38.0947,38.1676,80700.0
2006-10-11 14:05:00,57.65,57.9,57.6,57.87,117300.0,38.1808,38.3464,38.1477,38.3265,117300.0
2006-10-11 14:10:00,57.86,57.87,57.58,57.61,66700.0,38.3199,38.3265,38.1344,38.1543,66700.0
2006-10-11 14:15:00,57.61,57.79,57.59,57.74,189600.0,38.1543,38.2735,38.1411,38.2404,189600.0
2006-10-11 14:20:00,57.73,57.77,57.54,57.55,225200.0,38.2338,38.2603,38.108,38.1146,225200.0
2006-10-11 14:25:00,57.55,57.6,57.46,57.55,204700.0,38.1146,38.1477,38.055,38.1146,204700.0
2006-10-11 14:30:00,57.55,57.55,57.35,57.37,130200.0,38.1146,38.1146,37.9821,37.9954,130200.0
2006-10-11 14:35:00,57.37,57.53,57.37,57.48,135800.0,37.9954,38.1013,37.9954,38.0682,135800.0
2006-10-11 14:40:00,57.49,57.63,57.49,57.61,101100.0,38.0748,38.1676,38.0748,38.1543,101100.0
2006-10-11 14:45:00,57.62,57.69,57.6,57.62,177900.0,38.1609,38.2073,38.1477,38.1609,177900.0
2006-10-11 14:50:00,57.62,57.62,57.39,57.48,146300.0,38.1609,38.1609,38.0086,38.0682,146300.0
2006-10-11 14:55:00,57.48,57.55,57.44,57.55,216100.0,38.0682,38.1146,38.0417,38.1146,216100.0
2006-10-11 15:00:00,57.54,57.63,57.48,57.55,124400.0,38.108,38.1676,38.0682,38.1146,124400.0
2006-10-11 15:05:00,57.54,57.55,57.43,57.49,85000.0,38.108,38.1146,38.0351,38.0748,85000.0
2006-10-11 15:10:00,57.49,57.55,57.4,57.54,133200.0,38.0748,38.1146,38.0152,38.108,133200.0
2006-10-11 15:15:00,57.53,57.6,57.49,57.6,113500.0,38.1013,38.1477,38.0748,38.1477,113500.0
2006-10-11 15:20:00,57.59,57.83,57.55,57.77,149800.0,38.1411,38.3,38.1146,38.2603,149800.0
2006-10-11 15:25:00,57.77,57.77,57.46,57.58,186000.0,38.2603,38.2603,38.055,38.1344,186000.0
2006-10-11 15:30:00,57.58,57.61,57.37,57.39,153700.0,38.1344,38.1543,37.9954,38.0086,153700.0
2006-10-11 15:35:00,57.38,57.5,57.34,57.45,191700.0,38.002,38.0815,37.9755,38.0483,191700.0
2006-10-11 15:40:00,57.45,57.53,57.43,57.48,162400.0,38.0483,38.1013,38.0351,38.0682,162400.0
2006-10-11 15:45:00,57.47,57.61,57.4,57.57,184500.0,38.0616,38.1543,38.0152,38.1278,184500.0
2006-10-11 15:50:00,57.57,57.69,57.53,57.55,318100.0,38.1278,38.2073,38.1013,38.1146,318100.0
2006-10-11 15:55:00,57.55,57.56,57.37,57.43,271600.0,38.1146,38.1212,37.9954,38.0351,271600.0
2006-10-12 09:30:00,57.88,57.88,57.57,57.77,158500.0,38.3331,38.3331,38.1278,38.2603,158500.0
2006-10-12 09:35:00,57.77,58.09,57.68,57.91,96400.0,38.2603,38.4722,38.2007,38.353,96400.0
2006-10-12 09:40:00,57.9,57.92,57.76,57.78,100900.0,38.3464,38.3596,38.2537,38.2669,100900.0
2006-10-12 09:45:00,57.78,58.09,57.74,58.0,154900.0,38.2669,38.4722,38.2404,38.4126,154900.0
2006-10-12 09:50:00,58.0,58.02,57.8,57.8,126100.0,38.4126,38.4259,38.2801,38.2801,126100.0
2006-10-12 09:55:00,57.8,57.83,57.69,57.78,107000.0,38.2801,38.3,38.2073,38.2669,107000.0
2006-10-12 10:00:00,57.78,57.93,57.7,57.74,111700.0,38.2669,38.3662,38.2139,38.2404,111700.0
2006-10-12 10:05:00,57.74,57.89,57.74,57.78,95700.0,38.2404,38.3398,38.2404,38.2669,95700.0
2006-10-12 10:10:00,57.79,57.81,57.73,57.73,74800.0,38.2735,38.2868,38.2338,38.2338,74800.0
2006-10-12 10:15:00,57.72,57.73,57.6,57.65,106000.0,38.2272,38.2338,38.1477,38.1808,106000.0
2006-10-12 10:20:00,57.66,57.68,57.54,57.66,114700.0,38.1874,38.2007,38.108,38.1874,114700.0
2006-10-12 10:25:00,57.66,57.73,57.65,57.7,90200.0,38.1874,38.2338,38.1808,38.2139,90200.0
2006-10-12 10:30:00,57.7,58.0,57.67,57.97,347700.0,38.2139,38.4126,38.1941,38.3927,347700.0
2006-10-12 10:35:00,57.94,58.06,57.85,58.03,256100.0,38.3729,38.4523,38.3133,38.4325,256100.0
2006-10-12 10:40:00,58.03,58.05,57.58,57.65,170700.0,38.4325,38.4457,38.1344,38.1808,170700.0
2006-10-12 10:45:00,57.68,57.76,57.55,57.74,304900.0,38.2007,38.2537,38.1146,38.2404,304900.0
2006-10-12 10:50:00,57.74,57.87,57.61,57.62,184200.0,38.2404,38.3265,38.1543,38.1609,184200.0
2006-10-12 10:55:00,57.62,57.64,57.43,57.54,302100.0,38.1609,38.1742,38.0351,38.108,302100.0
2006-10-12 11:00:00,57.55,57.74,57.49,57.61,502000.0,38.1146,38.2404,38.0748,38.1543,502000.0
2006-10-12 11:05:00,57.61,57.95,57.58,57.95,181200.0,38.1543,38.3795,38.1344,38.3795,181200.0
2006-10-12 11:10:00,57.94,58.25,57.92,58.14,425000.0,38.3729,38.5782,38.3596,38.5053,425000.0
2006-10-12 11:15:00,58.14,58.35,58.07,58.19,216900.0,38.5053,38.6444,38.459,38.5384,216900.0
2006-10-12 11:20:00,58.18,58.27,58.14,58.23,165000.0,38.5318,38.5914,38.5053,38.5649,165000.0
2006-10-12 11:25:00,58.21,58.25,58.04,58.08,173400.0,38.5517,38.5782,38.4391,38.4656,173400.0
2006-10-12 11:30:00,58.08,58.2,57.9,58.17,152500.0,38.4656,38.5451,38.3464,38.5252,152500.0
2006-10-12 11:35:00,58.17,58.17,57.92,57.92,136500.0,38.5252,38.5252,38.3596,38.3596,136500.0
2006-10-12 11:40:00,57.92,58.06,57.92,58.02,176700.0,38.3596,38.4523,38.3596,38.4259,176700.0
2006-10-12 11:45:00,58.02,58.02,57.9,57.92,71400.0,38.4259,38.4259,38.3464,38.3596,71400.0
2006-10-12 11:50:00,57.93,57.94,57.74,57.85,119600.0,38.3662,38.3729,38.2404,38.3133,119600.0
2006-10-12 11:55:00,57.83,57.91,57.79,57.88,70200.0,38.3,38.353,38.2735,38.3331,70200.0
2006-10-12 12:00:00,57.87,57.93,57.85,57.88,74300.0,38.3265,38.3662,38.3133,38.3331,74300.0
2006-10-12 12:05:00,57.88,57.9,57.83,57.87,55500.0,38.3331,38.3464,38.3,38.3265,55500.0
2006-10-12 12:10:00,57.86,57.93,57.81,57.81,81100.0,38.3199,38.3662,38.2868,38.2868,81100.0
2006-10-12 12:15:00,57.81,57.81,57.61,57.64,94800.0,38.2868,38.2868,38.1543,38.1742,94800.0
2006-10-12 12:20:00,57.64,57.81,57.64,57.78,73200.0,38.1742,38.2868,38.1742,38.2669,73200.0
2006-10-12 12:25:00,57.79,57.83,57.72,57.73,45300.0,38.2735,38.3,38.2272,38.2338,45300.0
2006-10-12 12:30:00,57.73,57.97,57.72,57.91,78600.0,38.2338,38.3927,38.2272,38.353,78600.0
2006-10-12 12:35:00,57.9,57.91,57.76,57.81,45200.0,38.3464,38.353,38.2537,38.2868,45200.0
2006-10-12 12:40:00,57.75,57.79,57.68,57.7,106900.0,38.247,38.2735,38.2007,38.2139,106900.0
2006-10-12 12:45:00,57.72,57.88,57.7,57.87,68200.0,38.2272,38.3331,38.2139,38.3265,68200.0
2006-10-12 12:50:00,57.87,58.15,57.86,58.04,90400.0,38.3265,38.5119,38.3199,38.4391,90400.0
2006-10-12 12:55:00,58.03,58.26,58.01,58.23,96900.0,38.4325,38.5848,38.4192,38.5649,96900.0
2006-10-12 13:00:00,58.24,58.25,58.15,58.17,69500.0,38.5716,38.5782,38.5119,38.5252,69500.0
2006-10-12 13:05:00,58.17,58.2,58.0,58.03,75900.0,38.5252,38.5451,38.4126,38.4325,75900.0
2006-10-12 13:10:00,58.03,58.06,57.95,57.99,70500.0,38.4325,38.4523,38.3795,38.406,70500.0
2006-10-12 13:15:00,58.01,58.05,57.78,57.79,56100.0,38.4192,38.4457,38.2669,38.2735,56100.0
2006-10-12 13:20:00,57.79,57.91,57.7,57.79,83400.0,38.2735,38.353,38.2139,38.2735,83400.0
2006-10-12 13:25:00,57.78,58.01,57.71,58.01,51800.0,38.2669,38.4192,38.2205,38.4192,51800.0
2006-10-12 13:30:00,58.03,58.05,57.94,57.96,34800.0,38.4325,38.4457,38.3729,38.3861,34800.0
2006-10-12 13:35:00,57.96,57.97,57.79,57.8,41200.0,38.3861,38.3927,38.2735,38.2801,41200.0
2006-10-12 13:40:00,57.79,57.88,57.75,57.88,79500.0,38.2735,38.3331,38.247,38.3331,79500.0
2006-10-12 13:45:00,57.88,57.88,57.71,57.71,82300.0,38.3331,38.3331,38.2205,38.2205,82300.0
2006-10-12 13:50:00,57.71,57.83,57.7,57.82,54800.0,38.2205,38.3,38.2139,38.2934,54800.0
2006-10-12 13:55:00,57.8,57.8,57.63,57.66,76800.0,38.2801,38.2801,38.1676,38.1874,76800.0
2006-10-12 14:00:00,57.64,57.66,57.39,57.39,161000.0,38.1742,38.1874,38.0086,38.0086,161000.0
2006-10-12 14:05:00,57.39,57.58,57.39,57.4,207700.0,38.0086,38.1344,38.0086,38.0152,207700.0
2006-10-12 14:10:00,57.41,57.51,57.23,57.49,251100.0,38.0219,38.0881,37.9026,38.0748,251100.0
2006-10-12 14:15:00,57.5,57.6,57.41,57.58,141300.0,38.0815,38.1477,38.0219,38.1344,141300.0
2006-10-12 14:20:00,57.58,57.62,57.47,57.55,146200.0,38.1344,38.1609,38.0616,38.1146,146200.0
2006-10-12 14:25:00,57.58,57.6,57.47,57.53,84500.0,38.1344,38.1477,38.0616,38.1013,84500.0
2006-10-12 14:30:00,57.54,57.76,57.5,57.75,196400.0,38.108,38.2537,38.0815,38.247,196400.0
2006-10-12 14:35:00,57.75,57.88,57.67,57.78,106700.0,38.247,38.3331,38.1941,38.2669,106700.0
2006-10-12 14:40:00,57.78,57.86,57.73,57.73,101200.0,38.2669,38.3199,38.2338,38.2338,101200.0
2006-10-12 14:45:00,57.74,57.86,57.73,57.86,77100.0,38.2404,38.3199,38.2338,38.3199,77100.0
2006-10-12 14:50:00,57.85,57.98,57.85,57.92,139100.0,38.3133,38.3994,38.3133,38.3596,139100.0
2006-10-12 14:55:00,57.93,57.94,57.78,57.8,121200.0,38.3662,38.3729,38.2669,38.2801,121200.0
2006-10-12 15:00:00,57.8,57.81,57.72,57.75,66000.0,38.2801,38.2868,38.2272,38.247,66000.0
2006-10-12 15:05:00,57.75,57.75,57.7,57.75,94400.0,38.247,38.247,38.2139,38.247,94400.0
2006-10-12 15:10:00,57.75,57.8,57.71,57.8,93600.0,38.247,38.2801,38.2205,38.2801,93600.0
2006-10-12 15:15:00,57.81,57.83,57.69,57.7,130500.0,38.2868,38.3,38.2073,38.2139,130500.0
2006-10-12 15:20:00,57.69,57.75,57.65,57.67,116900.0,38.2073,38.247,38.1808,38.1941,116900.0
2006-10-12 15:25:00,57.67,57.72,57.55,57.56,64200.0,38.1941,38.2272,38.1146,38.1212,64200.0
2006-10-12 15:30:00,57.56,57.62,57.56,57.61,138800.0,38.1212,38.1609,38.1212,38.1543,138800.0
2006-10-12 15:35:00,57.6,57.68,57.59,57.64,169100.0,38.1477,38.2007,38.1411,38.1742,169100.0
2006-10-12 15:40:00,57.64,57.66,57.62,57.64,153600.0,38.1742,38.1874,38.1609,38.1742,153600.0
2006-10-12 15:45:00,57.63,57.78,57.63,57.76,159100.0,38.1676,38.2669,38.1676,38.2537,159100.0
2006-10-12 15:50:00,57.77,57.83,57.72,57.83,130500.0,38.2603,38.3,38.2272,38.3,130500.0
2006-10-12 15:55:00,57.85,57.96,57.76,57.83,337800.0,38.3133,38.3861,38.2537,38.3,337800.0
2006-10-13 09:30:00,58.48,59.22,58.34,59.0,384500.0,38.7305,39.2206,38.6378,39.0749,384500.0
2006-10-13 09:35:00,59.0,59.08,58.93,59.0,310000.0,39.0749,39.1279,39.0285,39.0749,310000.0
2006-10-13 09:40:00,58.98,59.01,58.8,58.92,356700.0,39.0616,39.0815,38.9424,39.0219,356700.0
2006-10-13 09:45:00,58.92,59.01,58.82,58.87,216600.0,39.0219,39.0815,38.9557,38.9888,216600.0
2006-10-13 09:50:00,58.88,58.91,58.71,58.73,181800.0,38.9954,39.0153,38.8828,38.8961,181800.0
2006-10-13 09:55:00,58.73,58.77,58.56,58.69,205200.0,38.8961,38.9226,38.7835,38.8696,205200.0
2006-10-13 10:00:00,58.7,58.81,58.56,58.6,124300.0,38.8762,38.9491,38.7835,38.81,124300.0
2006-10-13 10:05:00,58.58,58.71,58.56,58.7,194800.0,38.7967,38.8828,38.7835,38.8762,194800.0
2006-10-13 10:10:00,58.7,58.95,58.7,58.86,269300.0,38.8762,39.0418,38.8762,38.9822,269300.0
2006-10-13 10:15:00,58.88,59.12,58.86,59.1,274100.0,38.9954,39.1544,38.9822,39.1411,274100.0
2006-10-13 10:20:00,59.09,59.1,58.85,58.91,326200.0,39.1345,39.1411,38.9755,39.0153,326200.0
2006-10-13 10:25:00,58.95,59.1,58.92,59.1,246100.0,39.0418,39.1411,39.0219,39.1411,246100.0
2006-10-13 10:30:00,59.09,59.1,58.86,59.01,200600.0,39.1345,39.1411,38.9822,39.0815,200600.0
2006-10-13 10:35:00,59.01,59.12,59.0,59.1,220300.0,39.0815,39.1544,39.0749,39.1411,220300.0
2006-10-13 10:40:00,59.09,59.33,59.08,59.32,239100.0,39.1345,39.2934,39.1279,39.2868,239100.0
2006-10-13 10:45:00,59.32,59.48,59.31,59.45,317600.0,39.2868,39.3928,39.2802,39.3729,317600.0
2006-10-13 10:50:00,59.45,59.45,59.29,59.35,242200.0,39.3729,39.3729,39.267,39.3067,242200.0
2006-10-13 10:55:00,59.35,59.37,59.26,59.35,202100.0,39.3067,39.3199,39.2471,39.3067,202100.0
2006-10-13 11:00:00,59.3,59.37,59.21,59.21,135300.0,39.2736,39.3199,39.214,39.214,135300.0
2006-10-13 11:05:00,59.22,59.32,59.15,59.27,131600.0,39.2206,39.2868,39.1742,39.2537,131600.0
2006-10-13 11:10:00,59.25,59.31,59.19,59.29,135200.0,39.2405,39.2802,39.2007,39.267,135200.0
2006-10-13 11:15:00,59.29,59.34,59.26,59.33,83100.0,39.267,39.3001,39.2471,39.2934,83100.0
2006-10-13 11:20:00,59.33,59.33,59.09,59.21,183200.0,39.2934,39.2934,39.1345,39.214,183200.0
2006-10-13 11:25:00,59.2,59.32,59.19,59.29,144000.0,39.2073,39.2868,39.2007,39.267,144000.0
2006-10-13 11:30:00,59.29,59.29,59.19,59.21,106000.0,39.267,39.267,39.2007,39.214,106000.0
2006-10-13 11:35:00,59.22,59.24,59.17,59.23,88600.0,39.2206,39.2338,39.1875,39.2272,88600.0
2006-10-13 11:40:00,59.24,59.25,59.21,59.21,104700.0,39.2338,39.2405,39.214,39.214,104700.0
2006-10-13 11:45:00,59.2,59.22,59.11,59.16,259000.0,39.2073,39.2206,39.1477,39.1809,259000.0
2006-10-13 11:50:00,59.17,59.33,59.13,59.32,175900.0,39.1875,39.2934,39.161,39.2868,175900.0
2006-10-13 11:55:00,59.32,59.38,59.24,59.31,170400.0,39.2868,39.3266,39.2338,39.2802,170400.0
2006-10-13 12:00:00,59.33,59.4,59.26,59.4,128300.0,39.2934,39.3398,39.2471,39.3398,128300.0
2006-10-13 12:05:00,59.41,59.49,59.39,59.4,165600.0,39.3464,39.3994,39.3332,39.3398,165600.0
2006-10-13 12:10:00,59.4,59.42,59.22,59.22,157300.0,39.3398,39.3531,39.2206,39.2206,157300.0
2006-10-13 12:15:00,59.2,59.35,59.15,59.23,134100.0,39.2073,39.3067,39.1742,39.2272,134100.0
2006-10-13 12:20:00,59.23,59.24,59.09,59.1,113200.0,39.2272,39.2338,39.1345,39.1411,113200.0
2006-10-13 12:25:00,59.1,59.12,58.97,58.99,100200.0,39.1411,39.1544,39.055,39.0683,100200.0
2006-10-13 12:30:00,58.99,59.07,58.97,59.05,86800.0,39.0683,39.1213,39.055,39.108,86800.0
2006-10-13 12:35:00,59.05,59.12,59.02,59.1,87800.0,39.108,39.1544,39.0881,39.1411,87800.0
2006-10-13 12:40:00,59.1,59.11,59.05,59.08,69600.0,39.1411,39.1477,39.108,39.1279,69600.0
2006-10-13 12:45:00,59.08,59.2,59.07,59.18,91200.0,39.1279,39.2073,39.1213,39.1941,91200.0
2006-10-13 12:50:00,59.17,59.22,59.13,59.2,147900.0,39.1875,39.2206,39.161,39.2073,147900.0
2006-10-13 12:55:00,59.19,59.2,59.16,59.18,73400.0,39.2007,39.2073,39.1809,39.1941,73400.0
2006-10-13 13:00:00,59.2,59.32,59.18,59.27,104500.0,39.2073,39.2868,39.1941,39.2537,104500.0
2006-10-13 13:05:00,59.27,59.34,59.22,59.34,49300.0,39.2537,39.3001,39.2206,39.3001,49300.0
2006-10-13 13:10:00,59.34,59.39,59.33,59.38,92500.0,39.3001,39.3332,39.2934,39.3266,92500.0
2006-10-13 13:15:00,59.38,59.38,59.22,59.32,108600.0,39.3266,39.3266,39.2206,39.2868,108600.0
2006-10-13 13:20:00,59.3,59.35,59.27,59.34,69600.0,39.2736,39.3067,39.2537,39.3001,69600.0
2006-10-13 13:25:00,59.33,59.35,59.31,59.31,96600.0,39.2934,39.3067,39.2802,39.2802,96600.0
2006-10-13 13:30:00,59.32,59.35,59.28,59.29,60500.0,39.2868,39.3067,39.2603,39.267,60500.0
2006-10-13 13:35:00,59.28,59.35,59.28,59.35,88100.0,39.2603,39.3067,39.2603,39.3067,88100.0
2006-10-13 13:40:00,59.35,59.36,59.26,59.3,69400.0,39.3067,39.3133,39.2471,39.2736,69400.0
2006-10-13 13:45:00,59.3,59.4,59.29,59.4,63200.0,39.2736,39.3398,39.267,39.3398,63200.0
2006-10-13 13:50:00,59.4,59.61,59.37,59.56,221600.0,39.3398,39.4789,39.3199,39.4458,221600.0
2006-10-13 13:55:00,59.55,59.55,59.39,59.41,173600.0,39.4391,39.4391,39.3332,39.3464,173600.0
2006-10-13 14:00:00,59.41,59.44,59.37,59.44,68800.0,39.3464,39.3663,39.3199,39.3663,68800.0
2006-10-13 14:05:00,59.45,59.46,59.15,59.17,159800.0,39.3729,39.3795,39.1742,39.1875,159800.0
2006-10-13 14:10:00,59.19,59.31,59.15,59.29,109300.0,39.2007,39.2802,39.1742,39.267,109300.0
2006-10-13 14:15:00,59.29,59.42,59.15,59.18,260300.0,39.267,39.3531,39.1742,39.1941,260300.0
2006-10-13 14:20:00,59.16,59.18,59.0,59.01,110400.0,39.1809,39.1941,39.0749,39.0815,110400.0
2006-10-13 14:25:00,59.01,59.03,58.82,59.01,187900.0,39.0815,39.0948,38.9557,39.0815,187900.0
2006-10-13 14:30:00,59.01,59.02,58.94,58.96,102000.0,39.0815,39.0881,39.0352,39.0484,102000.0
2006-10-13 14:35:00,58.95,58.95,58.78,58.87,87900.0,39.0418,39.0418,38.9292,38.9888,87900.0
2006-10-13 14:40:00,58.86,58.93,58.75,58.75,64600.0,38.9822,39.0285,38.9093,38.9093,64600.0
2006-10-13 14:45:00,58.75,58.9,58.68,58.86,116400.0,38.9093,39.0087,38.863,38.9822,116400.0
2006-10-13 14:50:00,58.86,58.94,58.81,58.87,73800.0,38.9822,39.0352,38.9491,38.9888,73800.0
2006-10-13 14:55:00,58.88,58.88,58.49,58.5,228700.0,38.9954,38.9954,38.7371,38.7437,228700.0
2006-10-13 15:00:00,58.5,58.69,58.47,58.66,272500.0,38.7437,38.8696,38.7239,38.8497,272500.0
2006-10-13 15:05:00,58.66,58.82,58.63,58.78,99900.0,38.8497,38.9557,38.8298,38.9292,99900.0
2006-10-13 15:10:00,58.79,58.89,58.77,58.89,72900.0,38.9358,39.002,38.9226,39.002,72900.0
2006-10-13 15:15:00,58.9,58.99,58.87,58.87,132300.0,39.0087,39.0683,38.9888,38.9888,132300.0
2006-10-13 15:20:00,58.87,58.96,58.86,58.92,65700.0,38.9888,39.0484,38.9822,39.0219,65700.0
2006-10-13 15:25:00,58.93,58.95,58.84,58.85,81800.0,39.0285,39.0418,38.9689,38.9755,81800.0
2006-10-13 15:30:00,58.86,58.93,58.85,58.86,80100.0,38.9822,39.0285,38.9755,38.9822,80100.0
2006-10-13 15:35:00,58.85,58.92,58.79,58.8,77000.0,38.9755,39.0219,38.9358,38.9424,77000.0
2006-10-13 15:40:00,58.79,58.8,58.56,58.57,131200.0,38.9358,38.9424,38.7835,38.7901,131200.0
2006-10-13 15:45:00,58.57,58.65,58.43,58.46,139100.0,38.7901,38.8431,38.6974,38.7173,139100.0
2006-10-13 15:50:00,58.46,58.56,58.45,58.56,168300.0,38.7173,38.7835,38.7106,38.7835,168300.0
2006-10-13 15:55:00,58.57,58.74,58.56,58.73,168800.0,38.7901,38.9027,38.7835,38.8961,168800.0
2006-10-16 09:30:00,59.0,59.0,58.8,58.93,203700.0,39.0749,39.0749,38.9424,39.0285,203700.0
2006-10-16 09:35:00,58.94,59.24,58.9,59.2,156000.0,39.0352,39.2338,39.0087,39.2073,156000.0
2006-10-16 09:40:00,59.19,59.19,58.8,58.94,121200.0,39.2007,39.2007,38.9424,39.0352,121200.0
2006-10-16 09:45:00,58.94,59.21,58.81,59.05,147000.0,39.0352,39.214,38.9491,39.108,147000.0
2006-10-16 09:50:00,59.06,59.11,58.74,58.77,95800.0,39.1146,39.1477,38.9027,38.9226,95800.0
2006-10-16 09:55:00,58.76,58.78,58.45,58.65,177200.0,38.9159,38.9292,38.7106,38.8431,177200.0
2006-10-16 10:00:00,58.7,58.99,58.6,58.95,110300.0,38.8762,39.0683,38.81,39.0418,110300.0
2006-10-16 10:05:00,58.95,58.96,58.73,58.73,93600.0,39.0418,39.0484,38.8961,38.8961,93600.0
2006-10-16 10:10:00,58.73,58.78,58.64,58.75,134800.0,38.8961,38.9292,38.8365,38.9093,134800.0
2006-10-16 10:15:00,58.71,58.99,58.69,58.88,162200.0,38.8828,39.0683,38.8696,38.9954,162200.0
2006-10-16 10:20:00,58.89,59.09,58.89,59.0,113500.0,39.002,39.1345,39.002,39.0749,113500.0
2006-10-16 10:25:00,58.99,59.33,58.93,59.33,151000.0,39.0683,39.2934,39.0285,39.2934,151000.0
2006-10-16 10:30:00,59.33,59.52,59.32,59.43,288700.0,39.2934,39.4193,39.2868,39.3597,288700.0
2006-10-16 10:35:00,59.44,59.71,59.4,59.7,230800.0,39.3663,39.5451,39.3398,39.5385,230800.0
2006-10-16 10:40:00,59.68,59.71,59.55,59.57,388200.0,39.5252,39.5451,39.4391,39.4524,388200.0
2006-10-16 10:45:00,59.56,59.59,59.52,59.55,171200.0,39.4458,39.4656,39.4193,39.4391,171200.0
2006-10-16 10:50:00,59.55,59.58,59.41,59.44,126800.0,39.4391,39.459,39.3464,39.3663,126800.0
2006-10-16 10:55:00,59.44,59.45,59.31,59.33,77400.0,39.3663,39.3729,39.2802,39.2934,77400.0
2006-10-16 11:00:00,59.32,59.54,59.31,59.53,114400.0,39.2868,39.4325,39.2802,39.4259,114400.0
2006-10-16 11:05:00,59.54,59.66,59.52,59.64,194300.0,39.4325,39.512,39.4193,39.4988,194300.0
2006-10-16 11:10:00,59.62,59.67,59.49,59.52,74800.0,39.4855,39.5186,39.3994,39.4193,74800.0
2006-10-16 11:15:00,59.52,59.55,59.34,59.37,462700.0,39.4193,39.4391,39.3001,39.3199,462700.0
2006-10-16 11:20:00,59.37,59.47,59.33,59.4,108600.0,39.3199,39.3862,39.2934,39.3398,108600.0
2006-10-16 11:25:00,59.38,59.51,59.34,59.51,87100.0,39.3266,39.4127,39.3001,39.4127,87100.0
2006-10-16 11:30:00,59.51,59.55,59.37,59.41,98900.0,39.4127,39.4391,39.3199,39.3464,98900.0
2006-10-16 11:35:00,59.4,59.63,59.4,59.55,82300.0,39.3398,39.4921,39.3398,39.4391,82300.0
2006-10-16 11:40:00,59.56,59.63,59.52,59.6,85000.0,39.4458,39.4921,39.4193,39.4723,85000.0
2006-10-16 11:45:00,59.57,59.62,59.52,59.56,89200.0,39.4524,39.4855,39.4193,39.4458,89200.0
2006-10-16 11:50:00,59.56,59.6,59.41,59.47,109600.0,39.4458,39.4723,39.3464,39.3862,109600.0
2006-10-16 11:55:00,59.46,59.63,59.42,59.63,88500.0,39.3795,39.4921,39.3531,39.4921,88500.0
2006-10-16 12:00:00,59.64,59.72,59.64,59.67,65900.0,39.4988,39.5517,39.4988,39.5186,65900.0
2006-10-16 12:05:00,59.67,59.69,59.57,59.65,58100.0,39.5186,39.5319,39.4524,39.5054,58100.0
2006-10-16 12:10:00,59.64,59.66,59.59,59.64,37800.0,39.4988,39.512,39.4656,39.4988,37800.0
2006-10-16 12:15:00,59.64,59.76,59.62,59.74,60400.0,39.4988,39.5782,39.4855,39.565,60400.0
2006-10-16 12:20:00,59.72,59.76,59.66,59.73,81900.0,39.5517,39.5782,39.512,39.5584,81900.0
2006-10-16 12:25:00,59.73,59.96,59.73,59.96,104000.0,39.5584,39.7107,39.5584,39.7107,104000.0
2006-10-16 12:30:00,59.96,60.14,59.96,60.11,171500.0,39.7107,39.8299,39.7107,39.81,171500.0
2006-10-16 12:35:00,60.12,60.13,60.07,60.1,129700.0,39.8167,39.8233,39.7835,39.8034,129700.0
2006-10-16 12:40:00,60.1,60.22,60.08,60.21,162600.0,39.8034,39.8829,39.7902,39.8763,162600.0
2006-10-16 12:45:00,60.22,60.26,60.21,60.25,259600.0,39.8829,39.9094,39.8763,39.9027,259600.0
2006-10-16 12:50:00,60.25,60.26,60.08,60.11,148500.0,39.9027,39.9094,39.7902,39.81,148500.0
2006-10-16 12:55:00,60.12,60.12,60.0,60.09,103200.0,39.8167,39.8167,39.7372,39.7968,103200.0
2006-10-16 13:00:00,60.08,60.1,59.89,59.97,136600.0,39.7902,39.8034,39.6643,39.7173,136600.0
2006-10-16 13:05:00,59.97,60.04,59.95,60.04,124700.0,39.7173,39.7637,39.7041,39.7637,124700.0
2006-10-16 13:10:00,60.02,60.07,59.95,59.99,125500.0,39.7504,39.7835,39.7041,39.7306,125500.0
2006-10-16 13:15:00,59.98,60.08,59.98,59.99,76100.0,39.7239,39.7902,39.7239,39.7306,76100.0
2006-10-16 13:20:00,59.99,60.03,59.95,60.03,88500.0,39.7306,39.757,39.7041,39.757,88500.0
2006-10-16 13:25:00,60.03,60.13,60.01,60.09,68200.0,39.757,39.8233,39.7438,39.7968,68200.0
2006-10-16 13:30:00,60.09,60.14,60.07,60.12,90800.0,39.7968,39.8299,39.7835,39.8167,90800.0
2006-10-16 13:35:00,60.12,60.15,60.07,60.09,150600.0,39.8167,39.8365,39.7835,39.7968,150600.0
2006-10-16 13:40:00,60.09,60.16,60.08,60.16,89700.0,39.7968,39.8431,39.7902,39.8431,89700.0
2006-10-16 13:45:00,60.15,60.24,60.12,60.16,131100.0,39.8365,39.8961,39.8167,39.8431,131100.0
2006-10-16 13:50:00,60.15,60.17,60.12,60.14,110600.0,39.8365,39.8498,39.8167,39.8299,110600.0
2006-10-16 13:55:00,60.14,60.16,60.13,60.15,173300.0,39.8299,39.8431,39.8233,39.8365,173300.0
2006-10-16 14:00:00,60.17,60.35,60.17,60.35,145000.0,39.8498,39.969,39.8498,39.969,145000.0
2006-10-16 14:05:00,60.35,60.37,60.14,60.15,187400.0,39.969,39.9822,39.8299,39.8365,187400.0
2006-10-16 14:10:00,60.15,60.22,60.11,60.17,72400.0,39.8365,39.8829,39.81,39.8498,72400.0
2006-10-16 14:15:00,60.18,60.29,60.18,60.27,47100.0,39.8564,39.9292,39.8564,39.916,47100.0
2006-10-16 14:20:00,60.28,60.36,60.26,60.34,90800.0,39.9226,39.9756,39.9094,39.9624,90800.0
2006-10-16 14:25:00,60.33,60.48,60.33,60.48,136100.0,39.9557,40.0551,39.9557,40.0551,136100.0
2006-10-16 14:30:00,60.47,60.49,60.39,60.4,186000.0,40.0485,40.0617,39.9955,40.0021,186000.0
2006-10-16 14:35:00,60.4,60.41,60.34,60.38,132500.0,40.0021,40.0087,39.9624,39.9888,132500.0
2006-10-16 14:40:00,60.38,60.51,60.38,60.43,119300.0,39.9888,40.0749,39.9888,40.022,119300.0
2006-10-16 14:45:00,60.43,60.49,60.38,60.46,107600.0,40.022,40.0617,39.9888,40.0418,107600.0
2006-10-16 14:50:00,60.46,60.52,60.46,60.5,141500.0,40.0418,40.0816,40.0418,40.0683,141500.0
2006-10-16 14:55:00,60.5,60.54,60.47,60.48,158300.0,40.0683,40.0948,40.0485,40.0551,158300.0
2006-10-16 15:00:00,60.48,60.56,60.41,60.55,123300.0,40.0551,40.1081,40.0087,40.1014,123300.0
2006-10-16 15:05:00,60.56,60.62,60.54,60.54,156000.0,40.1081,40.1478,40.0948,40.0948,156000.0
2006-10-16 15:10:00,60.56,60.56,60.48,60.5,91900.0,40.1081,40.1081,40.0551,40.0683,91900.0
2006-10-16 15:15:00,60.51,60.59,60.48,60.59,228600.0,40.0749,40.1279,40.0551,40.1279,228600.0
2006-10-16 15:20:00,60.59,60.6,60.44,60.45,225500.0,40.1279,40.1346,40.0286,40.0352,225500.0
2006-10-16 15:25:00,60.45,60.47,60.35,60.46,170700.0,40.0352,40.0485,39.969,40.0418,170700.0
2006-10-16 15:30:00,60.46,60.54,60.45,60.54,115700.0,40.0418,40.0948,40.0352,40.0948,115700.0
2006-10-16 15:35:00,60.53,60.66,60.53,60.63,129000.0,40.0882,40.1743,40.0882,40.1544,129000.0
2006-10-16 15:40:00,60.61,60.74,60.54,60.74,192100.0,40.1412,40.2273,40.0948,40.2273,192100.0
2006-10-16 15:45:00,60.74,60.79,60.65,60.66,314700.0,40.2273,40.2604,40.1677,40.1743,314700.0
2006-10-16 15:50:00,60.65,60.72,60.62,60.66,251500.0,40.1677,40.214,40.1478,40.1743,251500.0
2006-10-16 15:55:00,60.64,60.71,60.59,60.65,495900.0,40.161,40.2074,40.1279,40.1677,495900.0
2006-10-17 09:30:00,59.47,60.18,59.0,60.18,3500.0,39.3862,39.8564,39.0749,39.8564,3500.0
2006-10-17 09:35:00,60.1,60.31,60.05,60.19,291500.0,39.8034,39.9425,39.7703,39.863,291500.0
2006-10-17 09:40:00,60.19,60.2,60.01,60.08,160100.0,39.863,39.8696,39.7438,39.7902,160100.0
2006-10-17 09:45:00,60.09,60.1,59.98,59.99,273600.0,39.7968,39.8034,39.7239,39.7306,273600.0
2006-10-17 09:50:00,59.99,60.01,59.91,59.95,199800.0,39.7306,39.7438,39.6776,39.7041,199800.0
2006-10-17 09:55:00,59.95,60.27,59.94,60.22,197300.0,39.7041,39.916,39.6974,39.8829,197300.0
2006-10-17 10:00:00,60.22,60.23,60.04,60.1,138300.0,39.8829,39.8895,39.7637,39.8034,138300.0
2006-10-17 10:05:00,60.09,60.14,59.98,60.01,156800.0,39.7968,39.8299,39.7239,39.7438,156800.0
2006-10-17 10:10:00,60.0,60.13,59.94,60.03,145600.0,39.7372,39.8233,39.6974,39.757,145600.0
2006-10-17 10:15:00,60.03,60.04,59.93,59.97,131700.0,39.757,39.7637,39.6908,39.7173,131700.0
2006-10-17 10:20:00,59.96,60.01,59.85,60.01,163900.0,39.7107,39.7438,39.6378,39.7438,163900.0
2006-10-17 10:25:00,60.02,60.19,60.02,60.04,108400.0,39.7504,39.863,39.7504,39.7637,108400.0
2006-10-17 10:30:00,60.04,60.08,59.84,59.96,124700.0,39.7637,39.7902,39.6312,39.7107,124700.0
2006-10-17 10:35:00,59.96,60.03,59.85,59.85,95500.0,39.7107,39.757,39.6378,39.6378,95500.0
2006-10-17 10:40:00,59.86,59.93,59.8,59.86,152100.0,39.6445,39.6908,39.6047,39.6445,152100.0
2006-10-17 10:45:00,59.87,59.91,59.75,59.77,160900.0,39.6511,39.6776,39.5716,39.5849,160900.0
2006-10-17 10:50:00,59.77,60.01,59.76,60.0,149400.0,39.5849,39.7438,39.5782,39.7372,149400.0
2006-10-17 10:55:00,60.0,60.0,59.85,60.0,96400.0,39.7372,39.7372,39.6378,39.7372,96400.0
2006-10-17 11:00:00,60.0,60.07,59.93,59.93,77200.0,39.7372,39.7835,39.6908,39.6908,77200.0
2006-10-17 11:05:00,59.91,59.91,59.76,59.77,180400.0,39.6776,39.6776,39.5782,39.5849,180400.0
2006-10-17 11:10:00,59.77,59.78,59.64,59.65,161700.0,39.5849,39.5915,39.4988,39.5054,161700.0
2006-10-17 11:15:00,59.65,59.65,59.5,59.51,206100.0,39.5054,39.5054,39.406,39.4127,206100.0
2006-10-17 11:20:00,59.51,59.62,59.48,59.6,122200.0,39.4127,39.4855,39.3928,39.4723,122200.0
2006-10-17 11:25:00,59.6,59.8,59.6,59.7,91600.0,39.4723,39.6047,39.4723,39.5385,91600.0
2006-10-17 11:30:00,59.7,59.8,59.68,59.74,101900.0,39.5385,39.6047,39.5252,39.565,101900.0
2006-10-17 11:35:00,59.74,59.83,59.65,59.69,103000.0,39.565,39.6246,39.5054,39.5319,103000.0
2006-10-17 11:40:00,59.69,59.77,59.63,59.67,74600.0,39.5319,39.5849,39.4921,39.5186,74600.0
2006-10-17 11:45:00,59.68,59.92,59.68,59.92,93000.0,39.5252,39.6842,39.5252,39.6842,93000.0
2006-10-17 11:50:00,59.91,59.93,59.83,59.83,85500.0,39.6776,39.6908,39.6246,39.6246,85500.0
2006-10-17 11:55:00,59.83,59.89,59.78,59.87,108400.0,39.6246,39.6643,39.5915,39.6511,108400.0
2006-10-17 12:00:00,59.87,59.97,59.83,59.84,53900.0,39.6511,39.7173,39.6246,39.6312,53900.0
2006-10-17 12:05:00,59.83,59.86,59.71,59.72,79800.0,39.6246,39.6445,39.5451,39.5517,79800.0
2006-10-17 12:10:00,59.72,59.85,59.71,59.84,77900.0,39.5517,39.6378,39.5451,39.6312,77900.0
2006-10-17 12:15:00,59.85,59.85,59.72,59.81,61100.0,39.6378,39.6378,39.5517,39.6113,61100.0
2006-10-17 12:20:00,59.81,59.86,59.72,59.73,51400.0,39.6113,39.6445,39.5517,39.5584,51400.0
2006-10-17 12:25:00,59.74,59.78,59.73,59.76,68600.0,39.565,39.5915,39.5584,39.5782,68600.0
2006-10-17 12:30:00,59.77,59.84,59.76,59.84,84800.0,39.5849,39.6312,39.5782,39.6312,84800.0
2006-10-17 12:35:00,59.83,59.85,59.72,59.75,92400.0,39.6246,39.6378,39.5517,39.5716,92400.0
2006-10-17 12:40:00,59.76,59.78,59.68,59.71,48800.0,39.5782,39.5915,39.5252,39.5451,48800.0
2006-10-17 12:45:00,59.72,59.73,59.65,59.68,72500.0,39.5517,39.5584,39.5054,39.5252,72500.0
2006-10-17 12:50:00,59.66,59.75,59.65,59.72,75000.0,39.512,39.5716,39.5054,39.5517,75000.0
2006-10-17 12:55:00,59.72,59.76,59.68,59.75,52400.0,39.5517,39.5782,39.5252,39.5716,52400.0
2006-10-17 13:00:00,59.76,59.88,59.76,59.86,53200.0,39.5782,39.6577,39.5782,39.6445,53200.0
2006-10-17 13:05:00,59.85,60.01,59.85,59.99,97300.0,39.6378,39.7438,39.6378,39.7306,97300.0
2006-10-17 13:10:00,59.99,60.0,59.9,59.9,64700.0,39.7306,39.7372,39.6709,39.6709,64700.0
2006-10-17 13:15:00,59.89,60.01,59.89,60.0,88000.0,39.6643,39.7438,39.6643,39.7372,88000.0
2006-10-17 13:20:00,60.0,60.02,59.98,60.0,105700.0,39.7372,39.7504,39.7239,39.7372,105700.0
2006-10-17 13:25:00,60.0,60.0,59.88,59.89,148200.0,39.7372,39.7372,39.6577,39.6643,148200.0
2006-10-17 13:30:00,59.89,60.1,59.88,60.05,102400.0,39.6643,39.8034,39.6577,39.7703,102400.0
2006-10-17 13:35:00,60.05,60.09,59.99,60.03,91300.0,39.7703,39.7968,39.7306,39.757,91300.0
2006-10-17 13:40:00,60.04,60.2,60.04,60.12,84800.0,39.7637,39.8696,39.7637,39.8167,84800.0
2006-10-17 13:45:00,60.13,60.23,60.13,60.23,83100.0,39.8233,39.8895,39.8233,39.8895,83100.0
2006-10-17 13:50:00,60.22,60.56,60.22,60.47,153100.0,39.8829,40.1081,39.8829,40.0485,153100.0
2006-10-17 13:55:00,60.47,60.54,60.34,60.38,72900.0,40.0485,40.0948,39.9624,39.9888,72900.0
2006-10-17 14:00:00,60.38,60.49,60.3,60.33,131200.0,39.9888,40.0617,39.9359,39.9557,131200.0
2006-10-17 14:05:00,60.33,60.37,60.26,60.34,57600.0,39.9557,39.9822,39.9094,39.9624,57600.0
2006-10-17 14:10:00,60.34,60.42,60.23,60.32,103700.0,39.9624,40.0153,39.8895,39.9491,103700.0
2006-10-17 14:15:00,60.32,60.35,60.26,60.33,130200.0,39.9491,39.969,39.9094,39.9557,130200.0
2006-10-17 14:20:00,60.32,60.38,60.29,60.35,87600.0,39.9491,39.9888,39.9292,39.969,87600.0
2006-10-17 14:25:00,60.35,60.41,60.34,60.38,99500.0,39.969,40.0087,39.9624,39.9888,99500.0
2006-10-17 14:30:00,60.39,60.45,60.38,60.43,108900.0,39.9955,40.0352,39.9888,40.022,108900.0
2006-10-17 14:35:00,60.44,60.48,60.41,60.46,77600.0,40.0286,40.0551,40.0087,40.0418,77600.0
2006-10-17 14:40:00,60.46,60.47,60.31,60.43,121300.0,40.0418,40.0485,39.9425,40.022,121300.0
2006-10-17 14:45:00,60.43,60.54,60.43,60.52,73500.0,40.022,40.0948,40.022,40.0816,73500.0
2006-10-17 14:50:00,60.51,60.53,60.47,60.47,72400.0,40.0749,40.0882,40.0485,40.0485,72400.0
2006-10-17 14:55:00,60.46,60.59,60.45,60.59,114900.0,40.0418,40.1279,40.0352,40.1279,114900.0
2006-10-17 15:00:00,60.59,60.8,60.58,60.79,196000.0,40.1279,40.267,40.1213,40.2604,196000.0
2006-10-17 15:05:00,60.79,60.95,60.77,60.86,194300.0,40.2604,40.3664,40.2471,40.3067,194300.0
2006-10-17 15:10:00,60.87,60.89,60.74,60.87,144800.0,40.3134,40.3266,40.2273,40.3134,144800.0
2006-10-17 15:15:00,60.86,60.9,60.79,60.81,116700.0,40.3067,40.3332,40.2604,40.2736,116700.0
2006-10-17 15:20:00,60.82,60.86,60.79,60.85,91000.0,40.2803,40.3067,40.2604,40.3001,91000.0
2006-10-17 15:25:00,60.86,61.0,60.85,61.0,132700.0,40.3067,40.3995,40.3001,40.3995,132700.0
2006-10-17 15:30:00,60.98,61.0,60.89,60.94,173000.0,40.3862,40.3995,40.3266,40.3597,173000.0
2006-10-17 15:35:00,60.94,60.98,60.7,60.7,192600.0,40.3597,40.3862,40.2008,40.2008,192600.0
2006-10-17 15:40:00,60.69,60.76,60.59,60.6,365800.0,40.1942,40.2405,40.1279,40.1346,365800.0
2006-10-17 15:45:00,60.59,60.91,60.59,60.91,284500.0,40.1279,40.3399,40.1279,40.3399,284500.0
2006-10-17 15:50:00,60.91,61.02,60.84,61.01,408500.0,40.3399,40.4127,40.2935,40.4061,408500.0
2006-10-17 15:55:00,61.01,61.17,61.0,61.16,440800.0,40.4061,40.5121,40.3995,40.5054,440800.0
2006-10-18 09:30:00,60.8,61.2,60.8,61.18,7100.0,40.267,40.5319,40.267,40.5187,7100.0
2006-10-18 09:35:00,61.05,61.45,60.99,61.44,275000.0,40.4326,40.6975,40.3928,40.6909,275000.0
2006-10-18 09:40:00,61.45,61.51,61.35,61.35,266400.0,40.6975,40.7372,40.6313,40.6313,266400.0
2006-10-18 09:45:00,61.35,61.38,61.17,61.32,156300.0,40.6313,40.6511,40.5121,40.6114,156300.0
2006-10-18 09:50:00,61.33,61.42,61.27,61.33,96800.0,40.618,40.6776,40.5783,40.618,96800.0
2006-10-18 09:55:00,61.33,61.44,61.27,61.33,134600.0,40.618,40.6909,40.5783,40.618,134600.0
2006-10-18 10:00:00,61.32,61.35,60.77,60.99,150600.0,40.6114,40.6313,40.2471,40.3928,150600.0
2006-10-18 10:05:00,60.98,61.07,60.68,60.78,146600.0,40.3862,40.4458,40.1875,40.2538,146600.0
2006-10-18 10:10:00,60.78,60.78,60.52,60.74,159400.0,40.2538,40.2538,40.0816,40.2273,159400.0
2006-10-18 10:15:00,60.76,60.92,60.65,60.71,118300.0,40.2405,40.3465,40.1677,40.2074,118300.0
2006-10-18 10:20:00,60.71,60.75,60.38,60.44,156800.0,40.2074,40.2339,39.9888,40.0286,156800.0
2006-10-18 10:25:00,60.44,60.63,60.43,60.62,92300.0,40.0286,40.1544,40.022,40.1478,92300.0
2006-10-18 10:30:00,60.64,61.62,60.61,61.54,419600.0,40.161,40.8101,40.1412,40.7571,419600.0
2006-10-18 10:35:00,61.53,61.54,61.12,61.25,244100.0,40.7505,40.7571,40.4789,40.565,244100.0
2006-10-18 10:40:00,61.26,61.37,61.19,61.25,185800.0,40.5717,40.6445,40.5253,40.565,185800.0
2006-10-18 10:45:00,61.24,61.25,61.0,61.25,211700.0,40.5584,40.565,40.3995,40.565,211700.0
2006-10-18 10:50:00,61.25,61.45,61.16,61.19,171700.0,40.565,40.6975,40.5054,40.5253,171700.0
2006-10-18 10:55:00,61.18,61.19,60.81,60.83,147200.0,40.5187,40.5253,40.2736,40.2869,147200.0
2006-10-18 11:00:00,60.84,60.87,60.64,60.86,206900.0,40.2935,40.3134,40.161,40.3067,206900.0
2006-10-18 11:05:00,60.87,60.97,60.57,60.57,112700.0,40.3134,40.3796,40.1147,40.1147,112700.0
2006-10-18 11:10:00,60.55,60.76,60.55,60.67,115000.0,40.1014,40.2405,40.1014,40.1809,115000.0
2006-10-18 11:15:00,60.67,60.81,60.63,60.72,100000.0,40.1809,40.2736,40.1544,40.214,100000.0
2006-10-18 11:20:00,60.72,60.73,60.53,60.56,135900.0,40.214,40.2206,40.0882,40.1081,135900.0
2006-10-18 11:25:00,60.53,60.57,60.46,60.52,138600.0,40.0882,40.1147,40.0418,40.0816,138600.0
2006-10-18 11:30:00,60.52,60.57,60.49,60.52,86900.0,40.0816,40.1147,40.0617,40.0816,86900.0
2006-10-18 11:35:00,60.52,60.82,60.52,60.77,119100.0,40.0816,40.2803,40.0816,40.2471,119100.0
2006-10-18 11:40:00,60.77,60.83,60.66,60.68,93200.0,40.2471,40.2869,40.1743,40.1875,93200.0
2006-10-18 11:45:00,60.67,60.9,60.67,60.88,80200.0,40.1809,40.3332,40.1809,40.32,80200.0
2006-10-18 11:50:00,60.88,60.96,60.78,60.8,66800.0,40.32,40.373,40.2538,40.267,66800.0
2006-10-18 11:55:00,60.78,60.88,60.69,60.78,54000.0,40.2538,40.32,40.1942,40.2538,54000.0
2006-10-18 12:00:00,60.78,60.96,60.77,60.93,69100.0,40.2538,40.373,40.2471,40.3531,69100.0
2006-10-18 12:05:00,60.94,60.97,60.79,60.82,70200.0,40.3597,40.3796,40.2604,40.2803,70200.0
2006-10-18 12:10:00,60.82,60.85,60.67,60.67,63900.0,40.2803,40.3001,40.1809,40.1809,63900.0
2006-10-18 12:15:00,60.66,60.85,60.66,60.83,55400.0,40.1743,40.3001,40.1743,40.2869,55400.0
2006-10-18 12:20:00,60.83,61.02,60.78,60.8,53300.0,40.2869,40.4127,40.2538,40.267,53300.0
2006-10-18 12:25:00,60.8,60.85,60.7,60.84,51700.0,40.267,40.3001,40.2008,40.2935,51700.0
2006-10-18 12:30:00,60.84,60.87,60.78,60.87,58700.0,40.2935,40.3134,40.2538,40.3134,58700.0
2006-10-18 12:35:00,60.86,60.94,60.83,60.84,56100.0,40.3067,40.3597,40.2869,40.2935,56100.0
2006-10-18 12:40:00,60.86,60.95,60.73,60.76,76000.0,40.3067,40.3664,40.2206,40.2405,76000.0
2006-10-18 12:45:00,60.77,60.81,60.62,60.62,71700.0,40.2471,40.2736,40.1478,40.1478,71700.0
2006-10-18 12:50:00,60.62,60.64,60.55,60.6,61600.0,40.1478,40.161,40.1014,40.1346,61600.0
2006-10-18 12:55:00,60.59,60.59,60.33,60.37,143300.0,40.1279,40.1279,39.9557,39.9822,143300.0
2006-10-18 13:00:00,60.37,60.41,60.2,60.3,89300.0,39.9822,40.0087,39.8696,39.9359,89300.0
2006-10-18 13:05:00,60.3,60.39,60.29,60.32,66000.0,39.9359,39.9955,39.9292,39.9491,66000.0
2006-10-18 13:10:00,60.3,60.38,60.29,60.3,50300.0,39.9359,39.9888,39.9292,39.9359,50300.0
2006-10-18 13:15:00,60.3,60.3,60.01,60.01,129400.0,39.9359,39.9359,39.7438,39.7438,129400.0
2006-10-18 13:20:00,60.01,60.21,60.0,60.18,125000.0,39.7438,39.8763,39.7372,39.8564,125000.0
2006-10-18 13:25:00,60.15,60.16,59.97,60.0,108900.0,39.8365,39.8431,39.7173,39.7372,108900.0
2006-10-18 13:30:00,59.98,60.12,59.96,59.99,142600.0,39.7239,39.8167,39.7107,39.7306,142600.0
2006-10-18 13:35:00,59.97,60.21,59.97,60.17,131000.0,39.7173,39.8763,39.7173,39.8498,131000.0
2006-10-18 13:40:00,60.17,60.21,59.97,60.01,101400.0,39.8498,39.8763,39.7173,39.7438,101400.0
2006-10-18 13:45:00,60.01,60.02,59.67,59.78,137200.0,39.7438,39.7504,39.5186,39.5915,137200.0
2006-10-18 13:50:00,59.78,59.78,59.65,59.75,204700.0,39.5915,39.5915,39.5054,39.5716,204700.0
2006-10-18 13:55:00,59.78,59.98,59.71,59.86,134800.0,39.5915,39.7239,39.5451,39.6445,134800.0
2006-10-18 14:00:00,59.85,59.93,59.82,59.83,109600.0,39.6378,39.6908,39.618,39.6246,109600.0
2006-10-18 14:05:00,59.83,60.08,59.83,59.93,325600.0,39.6246,39.7902,39.6246,39.6908,325600.0
2006-10-18 14:10:00,59.94,59.99,59.77,59.77,98700.0,39.6974,39.7306,39.5849,39.5849,98700.0
2006-10-18 14:15:00,59.78,59.87,59.68,59.74,92200.0,39.5915,39.6511,39.5252,39.565,92200.0
2006-10-18 14:20:00,59.75,60.07,59.74,60.06,123600.0,39.5716,39.7835,39.565,39.7769,123600.0
2006-10-18 14:25:00,60.07,60.26,60.0,60.11,121200.0,39.7835,39.9094,39.7372,39.81,121200.0
2006-10-18 14:30:00,60.11,60.14,59.99,59.99,96600.0,39.81,39.8299,39.7306,39.7306,96600.0
2006-10-18 14:35:00,59.99,60.11,59.93,59.95,92100.0,39.7306,39.81,39.6908,39.7041,92100.0
2006-10-18 14:40:00,59.94,60.06,59.88,59.89,136600.0,39.6974,39.7769,39.6577,39.6643,136600.0
2006-10-18 14:45:00,59.89,59.97,59.84,59.84,126500.0,39.6643,39.7173,39.6312,39.6312,126500.0
2006-10-18 14:50:00,59.83,59.86,59.75,59.75,94000.0,39.6246,39.6445,39.5716,39.5716,94000.0
2006-10-18 14:55:00,59.75,59.79,59.7,59.75,101200.0,39.5716,39.5981,39.5385,39.5716,101200.0
2006-10-18 15:00:00,59.75,59.87,59.72,59.85,87900.0,39.5716,39.6511,39.5517,39.6378,87900.0
2006-10-18 15:05:00,59.85,59.9,59.82,59.85,101300.0,39.6378,39.6709,39.618,39.6378,101300.0
2006-10-18 15:10:00,59.85,59.86,59.76,59.77,133400.0,39.6378,39.6445,39.5782,39.5849,133400.0
2006-10-18 15:15:00,59.77,59.79,59.73,59.73,119900.0,39.5849,39.5981,39.5584,39.5584,119900.0
2006-10-18 15:20:00,59.72,59.76,59.71,59.73,114700.0,39.5517,39.5782,39.5451,39.5584,114700.0
2006-10-18 15:25:00,59.73,59.74,59.61,59.65,222900.0,39.5584,39.565,39.4789,39.5054,222900.0
2006-10-18 15:30:00,59.65,59.73,59.63,59.71,304300.0,39.5054,39.5584,39.4921,39.5451,304300.0
2006-10-18 15:35:00,59.72,59.89,59.64,59.83,188900.0,39.5517,39.6643,39.4988,39.6246,188900.0
2006-10-18 15:40:00,59.84,60.28,59.83,60.22,191800.0,39.6312,39.9226,39.6246,39.8829,191800.0
2006-10-18 15:45:00,60.21,60.27,60.16,60.25,170200.0,39.8763,39.916,39.8431,39.9027,170200.0
2006-10-18 15:50:00,60.26,60.28,59.99,60.01,134600.0,39.9094,39.9226,39.7306,39.7438,134600.0
2006-10-18 15:55:00,59.98,60.14,59.95,60.12,202400.0,39.7239,39.8299,39.7041,39.8167,202400.0
2006-10-19 09:30:00,60.26,60.5,60.09,60.13,237500.0,39.9094,40.0683,39.7968,39.8233,237500.0
2006-10-19 09:35:00,60.13,60.13,59.94,60.09,257800.0,39.8233,39.8233,39.6974,39.7968,257800.0
2006-10-19 09:40:00,60.09,60.26,60.0,60.07,284400.0,39.7968,39.9094,39.7372,39.7835,284400.0
2006-10-19 09:45:00,60.07,60.33,60.05,60.29,153400.0,39.7835,39.9557,39.7703,39.9292,153400.0
2006-10-19 09:50:00,60.28,60.6,60.2,60.6,173700.0,39.9226,40.1346,39.8696,40.1346,173700.0
2006-10-19 09:55:00,60.6,60.75,60.55,60.66,212500.0,40.1346,40.2339,40.1014,40.1743,212500.0
2006-10-19 10:00:00,60.66,60.89,60.55,60.89,176800.0,40.1743,40.3266,40.1014,40.3266,176800.0
2006-10-19 10:05:00,60.89,60.98,60.66,60.67,162400.0,40.3266,40.3862,40.1743,40.1809,162400.0
2006-10-19 10:10:00,60.66,60.77,60.6,60.69,180800.0,40.1743,40.2471,40.1346,40.1942,180800.0
2006-10-19 10:15:00,60.69,60.85,60.65,60.7,105600.0,40.1942,40.3001,40.1677,40.2008,105600.0
2006-10-19 10:20:00,60.71,60.79,60.6,60.76,178900.0,40.2074,40.2604,40.1346,40.2405,178900.0
2006-10-19 10:25:00,60.75,60.99,60.75,60.78,148000.0,40.2339,40.3928,40.2339,40.2538,148000.0
2006-10-19 10:30:00,60.79,60.8,60.41,60.55,277100.0,40.2604,40.267,40.0087,40.1014,277100.0
2006-10-19 10:35:00,60.55,60.75,60.46,60.57,156000.0,40.1014,40.2339,40.0418,40.1147,156000.0
2006-10-19 10:40:00,60.55,60.62,60.32,60.54,140600.0,40.1014,40.1478,39.9491,40.0948,140600.0
2006-10-19 10:45:00,60.54,60.66,60.44,60.62,134500.0,40.0948,40.1743,40.0286,40.1478,134500.0
2006-10-19 10:50:00,60.63,60.63,60.49,60.49,80100.0,40.1544,40.1544,40.0617,40.0617,80100.0
2006-10-19 10:55:00,60.5,60.53,60.26,60.28,104200.0,40.0683,40.0882,39.9094,39.9226,104200.0
2006-10-19 11:00:00,60.3,60.4,60.23,60.26,87100.0,39.9359,40.0021,39.8895,39.9094,87100.0
2006-10-19 11:05:00,60.27,60.32,60.12,60.13,136400.0,39.916,39.9491,39.8167,39.8233,136400.0
2006-10-19 11:10:00,60.12,60.26,60.07,60.23,127800.0,39.8167,39.9094,39.7835,39.8895,127800.0
2006-10-19 11:15:00,60.22,60.5,60.22,60.45,131100.0,39.8829,40.0683,39.8829,40.0352,131100.0
2006-10-19 11:20:00,60.45,60.56,60.37,60.56,141400.0,40.0352,40.1081,39.9822,40.1081,141400.0
2006-10-19 11:25:00,60.56,60.71,60.52,60.71,129600.0,40.1081,40.2074,40.0816,40.2074,129600.0
2006-10-19 11:30:00,60.71,60.75,60.65,60.72,130400.0,40.2074,40.2339,40.1677,40.214,130400.0
2006-10-19 11:35:00,60.72,61.09,60.48,61.05,243400.0,40.214,40.4591,40.0551,40.4326,243400.0
2006-10-19 11:40:00,61.04,61.06,60.75,60.86,150800.0,40.426,40.4392,40.2339,40.3067,150800.0
2006-10-19 11:45:00,60.85,60.89,60.73,60.74,128100.0,40.3001,40.3266,40.2206,40.2273,128100.0
2006-10-19 11:50:00,60.75,60.83,60.74,60.75,77000.0,40.2339,40.2869,40.2273,40.2339,77000.0
2006-10-19 11:55:00,60.72,60.81,60.66,60.68,79600.0,40.214,40.2736,40.1743,40.1875,79600.0
2006-10-19 12:00:00,60.66,60.8,60.57,60.8,99700.0,40.1743,40.267,40.1147,40.267,99700.0
2006-10-19 12:05:00,60.79,61.06,60.79,61.04,155200.0,40.2604,40.4392,40.2604,40.426,155200.0
2006-10-19 12:10:00,61.05,61.23,61.04,61.11,137700.0,40.4326,40.5518,40.426,40.4723,137700.0
2006-10-19 12:15:00,61.11,61.49,61.06,61.48,146200.0,40.4723,40.724,40.4392,40.7174,146200.0
2006-10-19 12:20:00,61.48,61.59,61.37,61.55,185000.0,40.7174,40.7902,40.6445,40.7637,185000.0
2006-10-19 12:25:00,61.56,61.57,61.35,61.48,114800.0,40.7703,40.777,40.6313,40.7174,114800.0
2006-10-19 12:30:00,61.49,61.68,61.47,61.59,224800.0,40.724,40.8498,40.7107,40.7902,224800.0
2006-10-19 12:35:00,61.59,61.83,61.57,61.8,148200.0,40.7902,40.9492,40.777,40.9293,148200.0
2006-10-19 12:40:00,61.8,61.84,61.68,61.84,118800.0,40.9293,40.9558,40.8498,40.9558,118800.0
2006-10-19 12:45:00,61.85,61.86,61.69,61.73,139300.0,40.9624,40.969,40.8564,40.8829,139300.0
2006-10-19 12:50:00,61.73,61.73,61.42,61.46,146800.0,40.8829,40.8829,40.6776,40.7041,146800.0
2006-10-19 12:55:00,61.47,61.59,61.4,61.45,150900.0,40.7107,40.7902,40.6644,40.6975,150900.0
2006-10-19 13:00:00,61.46,61.67,61.46,61.67,115100.0,40.7041,40.8432,40.7041,40.8432,115100.0
2006-10-19 13:05:00,61.67,61.74,61.65,61.68,118600.0,40.8432,40.8896,40.83,40.8498,118600.0
2006-10-19 13:10:00,61.69,61.72,61.58,61.65,134900.0,40.8564,40.8763,40.7836,40.83,134900.0
2006-10-19 13:15:00,61.65,61.91,61.62,61.91,236900.0,40.83,41.0021,40.8101,41.0021,236900.0
2006-10-19 13:20:00,61.91,62.04,61.87,62.02,204500.0,41.0021,41.0882,40.9757,41.075,204500.0
2006-10-19 13:25:00,62.03,62.2,62.0,62.03,208100.0,41.0816,41.1942,41.0618,41.0816,208100.0
2006-10-19 13:30:00,62.04,62.24,62.01,62.2,188100.0,41.0882,41.2207,41.0684,41.1942,188100.0
2006-10-19 13:35:00,62.21,62.26,62.2,62.21,179900.0,41.2008,41.2339,41.1942,41.2008,179900.0
2006-10-19 13:40:00,62.21,62.29,62.19,62.2,150900.0,41.2008,41.2538,41.1876,41.1942,150900.0
2006-10-19 13:45:00,62.2,62.2,62.05,62.09,162500.0,41.1942,41.1942,41.0949,41.1214,162500.0
2006-10-19 13:50:00,62.09,62.12,62.01,62.01,129900.0,41.1214,41.1412,41.0684,41.0684,129900.0
2006-10-19 13:55:00,62.02,62.04,61.82,61.89,105200.0,41.075,41.0882,40.9425,40.9889,105200.0
2006-10-19 14:00:00,61.89,61.98,61.85,61.91,117900.0,40.9889,41.0485,40.9624,41.0021,117900.0
2006-10-19 14:05:00,61.92,62.03,61.91,61.99,183300.0,41.0088,41.0816,41.0021,41.0551,183300.0
2006-10-19 14:10:00,62.0,62.16,61.97,62.12,146100.0,41.0618,41.1677,41.0419,41.1412,146100.0
2006-10-19 14:15:00,62.11,62.16,62.04,62.15,104300.0,41.1346,41.1677,41.0882,41.1611,104300.0
2006-10-19 14:20:00,62.16,62.16,62.08,62.11,83300.0,41.1677,41.1677,41.1147,41.1346,83300.0
2006-10-19 14:25:00,62.11,62.18,62.02,62.02,104400.0,41.1346,41.181,41.075,41.075,104400.0
2006-10-19 14:30:00,62.02,62.05,61.92,62.0,151800.0,41.075,41.0949,41.0088,41.0618,151800.0
2006-10-19 14:35:00,62.0,62.05,61.98,62.0,95500.0,41.0618,41.0949,41.0485,41.0618,95500.0
2006-10-19 14:40:00,62.0,62.06,61.99,62.04,64500.0,41.0618,41.1015,41.0551,41.0882,64500.0
2006-10-19 14:45:00,62.04,62.2,62.01,62.15,131000.0,41.0882,41.1942,41.0684,41.1611,131000.0
2006-10-19 14:50:00,62.16,62.2,62.07,62.07,86400.0,41.1677,41.1942,41.1081,41.1081,86400.0
2006-10-19 14:55:00,62.08,62.12,62.03,62.1,70200.0,41.1147,41.1412,41.0816,41.128,70200.0
2006-10-19 15:00:00,62.1,62.12,62.01,62.01,132700.0,41.128,41.1412,41.0684,41.0684,132700.0
2006-10-19 15:05:00,62.01,62.11,61.98,62.04,108800.0,41.0684,41.1346,41.0485,41.0882,108800.0
2006-10-19 15:10:00,62.04,62.11,61.99,61.99,117200.0,41.0882,41.1346,41.0551,41.0551,117200.0
2006-10-19 15:15:00,61.98,62.05,61.98,61.99,126700.0,41.0485,41.0949,41.0485,41.0551,126700.0
2006-10-19 15:20:00,61.99,62.04,61.94,62.01,175600.0,41.0551,41.0882,41.022,41.0684,175600.0
2006-10-19 15:25:00,62.01,62.19,61.98,62.16,137300.0,41.0684,41.1876,41.0485,41.1677,137300.0
2006-10-19 15:30:00,62.15,62.19,62.06,62.1,185700.0,41.1611,41.1876,41.1015,41.128,185700.0
2006-10-19 15:35:00,62.11,62.24,62.08,62.23,209200.0,41.1346,41.2207,41.1147,41.2141,209200.0
2006-10-19 15:40:00,62.23,62.23,62.13,62.19,284600.0,41.2141,41.2141,41.1478,41.1876,284600.0
2006-10-19 15:45:00,62.2,62.53,62.12,62.53,382100.0,41.1942,41.4128,41.1412,41.4128,382100.0
2006-10-19 15:50:00,62.53,62.61,62.46,62.55,377800.0,41.4128,41.4657,41.3664,41.426,377800.0
2006-10-19 15:55:00,62.55,62.67,62.49,62.66,495500.0,41.426,41.5055,41.3863,41.4989,495500.0
2006-10-20 09:30:00,63.31,63.31,61.94,62.01,1278700.0,41.9293,41.9293,41.022,41.0684,1278700.0
2006-10-20 09:35:00,62.01,62.24,61.81,61.92,545000.0,41.0684,41.2207,40.9359,41.0088,545000.0
2006-10-20 09:40:00,61.93,62.15,61.77,62.12,396000.0,41.0154,41.1611,40.9094,41.1412,396000.0
2006-10-20 09:45:00,62.12,62.14,61.83,62.04,343100.0,41.1412,41.1545,40.9492,41.0882,343100.0
2006-10-20 09:50:00,62.05,62.05,61.7,61.75,232600.0,41.0949,41.0949,40.8631,40.8962,232600.0
2006-10-20 09:55:00,61.75,61.76,61.35,61.52,298100.0,40.8962,40.9028,40.6313,40.7439,298100.0
2006-10-20 10:00:00,61.52,61.66,61.2,61.21,293300.0,40.7439,40.8366,40.5319,40.5385,293300.0
2006-10-20 10:05:00,61.21,61.21,60.88,61.05,339200.0,40.5385,40.5385,40.32,40.4326,339200.0
2006-10-20 10:10:00,61.05,61.54,61.01,61.5,359300.0,40.4326,40.7571,40.4061,40.7306,359300.0
2006-10-20 10:15:00,61.51,61.8,61.35,61.37,407900.0,40.7372,40.9293,40.6313,40.6445,407900.0
2006-10-20 10:20:00,61.37,61.89,61.36,61.84,267300.0,40.6445,40.9889,40.6379,40.9558,267300.0
2006-10-20 10:25:00,61.84,62.0,61.82,61.95,307200.0,40.9558,41.0618,40.9425,41.0286,307200.0
2006-10-20 10:30:00,61.95,61.95,61.76,61.76,188700.0,41.0286,41.0286,40.9028,40.9028,188700.0
2006-10-20 10:35:00,61.76,61.77,61.51,61.52,210600.0,40.9028,40.9094,40.7372,40.7439,210600.0
2006-10-20 10:40:00,61.52,61.76,61.5,61.58,206900.0,40.7439,40.9028,40.7306,40.7836,206900.0
2006-10-20 10:45:00,61.58,61.66,61.55,61.6,151400.0,40.7836,40.8366,40.7637,40.7968,151400.0
2006-10-20 10:50:00,61.6,61.72,61.5,61.7,180200.0,40.7968,40.8763,40.7306,40.8631,180200.0
2006-10-20 10:55:00,61.66,61.75,61.59,61.62,208400.0,40.8366,40.8962,40.7902,40.8101,208400.0
2006-10-20 11:00:00,61.62,61.64,61.52,61.52,167300.0,40.8101,40.8233,40.7439,40.7439,167300.0
2006-10-20 11:05:00,61.53,61.62,61.52,61.59,106100.0,40.7505,40.8101,40.7439,40.7902,106100.0
2006-10-20 11:10:00,61.59,61.66,61.54,61.54,109100.0,40.7902,40.8366,40.7571,40.7571,109100.0
2006-10-20 11:15:00,61.54,61.63,61.5,61.52,102100.0,40.7571,40.8167,40.7306,40.7439,102100.0
2006-10-20 11:20:00,61.51,61.54,61.26,61.42,187900.0,40.7372,40.7571,40.5717,40.6776,187900.0
2006-10-20 11:25:00,61.41,61.42,61.13,61.22,156200.0,40.671,40.6776,40.4856,40.5452,156200.0
2006-10-20 11:30:00,61.22,61.27,60.95,61.06,230900.0,40.5452,40.5783,40.3664,40.4392,230900.0
2006-10-20 11:35:00,61.06,61.14,60.97,61.04,225000.0,40.4392,40.4922,40.3796,40.426,225000.0
2006-10-20 11:40:00,61.04,61.07,60.95,61.01,215200.0,40.426,40.4458,40.3664,40.4061,215200.0
2006-10-20 11:45:00,61.0,61.02,60.8,60.83,187800.0,40.3995,40.4127,40.267,40.2869,187800.0
2006-10-20 11:50:00,60.84,60.87,60.64,60.64,225300.0,40.2935,40.3134,40.161,40.161,225300.0
2006-10-20 11:55:00,60.65,60.78,60.64,60.71,103500.0,40.1677,40.2538,40.161,40.2074,103500.0
2006-10-20 12:00:00,60.72,60.75,60.59,60.7,183800.0,40.214,40.2339,40.1279,40.2008,183800.0
2006-10-20 12:05:00,60.7,60.82,60.63,60.76,133000.0,40.2008,40.2803,40.1544,40.2405,133000.0
2006-10-20 12:10:00,60.74,60.74,60.55,60.59,86800.0,40.2273,40.2273,40.1014,40.1279,86800.0
2006-10-20 12:15:00,60.6,60.72,60.6,60.61,119100.0,40.1346,40.214,40.1346,40.1412,119100.0
2006-10-20 12:20:00,60.61,60.99,60.6,60.93,155000.0,40.1412,40.3928,40.1346,40.3531,155000.0
2006-10-20 12:25:00,60.93,60.93,60.74,60.79,109200.0,40.3531,40.3531,40.2273,40.2604,109200.0
2006-10-20 12:30:00,60.78,61.06,60.77,60.99,148800.0,40.2538,40.4392,40.2471,40.3928,148800.0
2006-10-20 12:35:00,60.98,61.01,60.85,60.91,100600.0,40.3862,40.4061,40.3001,40.3399,100600.0
2006-10-20 12:40:00,60.9,60.97,60.84,60.88,76700.0,40.3332,40.3796,40.2935,40.32,76700.0
2006-10-20 12:45:00,60.9,61.08,60.88,60.96,94800.0,40.3332,40.4524,40.32,40.373,94800.0
2006-10-20 12:50:00,60.96,61.09,60.95,60.97,96600.0,40.373,40.4591,40.3664,40.3796,96600.0
2006-10-20 12:55:00,60.97,60.98,60.82,60.83,81300.0,40.3796,40.3862,40.2803,40.2869,81300.0
2006-10-20 13:00:00,60.8,60.85,60.75,60.82,67900.0,40.267,40.3001,40.2339,40.2803,67900.0
2006-10-20 13:05:00,60.81,60.84,60.75,60.82,37300.0,40.2736,40.2935,40.2339,40.2803,37300.0
2006-10-20 13:10:00,60.82,61.04,60.82,60.86,120600.0,40.2803,40.426,40.2803,40.3067,120600.0
2006-10-20 13:15:00,60.87,60.94,60.86,60.87,68500.0,40.3134,40.3597,40.3067,40.3134,68500.0
2006-10-20 13:20:00,60.88,60.98,60.85,60.91,61000.0,40.32,40.3862,40.3001,40.3399,61000.0
2006-10-20 13:25:00,60.91,60.92,60.74,60.74,119400.0,40.3399,40.3465,40.2273,40.2273,119400.0
2006-10-20 13:30:00,60.73,60.75,60.62,60.71,86600.0,40.2206,40.2339,40.1478,40.2074,86600.0
2006-10-20 13:35:00,60.72,60.73,60.57,60.57,62200.0,40.214,40.2206,40.1147,40.1147,62200.0
2006-10-20 13:40:00,60.57,60.62,60.56,60.6,93000.0,40.1147,40.1478,40.1081,40.1346,93000.0
2006-10-20 13:45:00,60.59,60.67,60.57,60.67,49000.0,40.1279,40.1809,40.1147,40.1809,49000.0
2006-10-20 13:50:00,60.65,60.66,60.57,60.61,49600.0,40.1677,40.1743,40.1147,40.1412,49600.0
2006-10-20 13:55:00,60.62,60.79,60.61,60.73,99100.0,40.1478,40.2604,40.1412,40.2206,99100.0
2006-10-20 14:00:00,60.73,60.8,60.71,60.79,205000.0,40.2206,40.267,40.2074,40.2604,205000.0
2006-10-20 14:05:00,60.79,60.8,60.6,60.61,132600.0,40.2604,40.267,40.1346,40.1412,132600.0
2006-10-20 14:10:00,60.61,60.67,60.6,60.61,76300.0,40.1412,40.1809,40.1346,40.1412,76300.0
2006-10-20 14:15:00,60.61,60.7,60.59,60.69,121000.0,40.1412,40.2008,40.1279,40.1942,121000.0
2006-10-20 14:20:00,60.7,60.71,60.59,60.71,66900.0,40.2008,40.2074,40.1279,40.2074,66900.0
2006-10-20 14:25:00,60.72,60.72,60.62,60.7,75600.0,40.214,40.214,40.1478,40.2008,75600.0
2006-10-20 14:30:00,60.7,60.77,60.64,60.72,93200.0,40.2008,40.2471,40.161,40.214,93200.0
2006-10-20 14:35:00,60.72,60.76,60.59,60.59,98700.0,40.214,40.2405,40.1279,40.1279,98700.0
2006-10-20 14:40:00,60.59,60.6,60.53,60.55,65900.0,40.1279,40.1346,40.0882,40.1014,65900.0
2006-10-20 14:45:00,60.55,60.59,60.5,60.57,105400.0,40.1014,40.1279,40.0683,40.1147,105400.0
2006-10-20 14:50:00,60.57,60.6,60.5,60.5,158200.0,40.1147,40.1346,40.0683,40.0683,158200.0
2006-10-20 14:55:00,60.52,60.53,60.41,60.44,159400.0,40.0816,40.0882,40.0087,40.0286,159400.0
2006-10-20 15:00:00,60.42,60.46,60.21,60.21,185300.0,40.0153,40.0418,39.8763,39.8763,185300.0
2006-10-20 15:05:00,60.21,60.22,60.06,60.13,216600.0,39.8763,39.8829,39.7769,39.8233,216600.0
2006-10-20 15:10:00,60.14,60.23,60.06,60.16,198900.0,39.8299,39.8895,39.7769,39.8431,198900.0
2006-10-20 15:15:00,60.16,60.25,60.15,60.24,145600.0,39.8431,39.9027,39.8365,39.8961,145600.0
2006-10-20 15:20:00,60.26,60.46,60.25,60.43,176200.0,39.9094,40.0418,39.9027,40.022,176200.0
2006-10-20 15:25:00,60.42,60.57,60.4,60.54,255500.0,40.0153,40.1147,40.0021,40.0948,255500.0
2006-10-20 15:30:00,60.54,60.56,60.27,60.37,181000.0,40.0948,40.1081,39.916,39.9822,181000.0
2006-10-20 15:35:00,60.37,60.4,60.32,60.35,126800.0,39.9822,40.0021,39.9491,39.969,126800.0
2006-10-20 15:40:00,60.36,60.56,60.35,60.56,151800.0,39.9756,40.1081,39.969,40.1081,151800.0
2006-10-20 15:45:00,60.54,60.58,60.33,60.34,267300.0,40.0948,40.1213,39.9557,39.9624,267300.0
2006-10-20 15:50:00,60.34,60.36,60.12,60.12,262600.0,39.9624,39.9756,39.8167,39.8167,262600.0
2006-10-20 15:55:00,60.14,60.14,60.03,60.14,416900.0,39.8299,39.8299,39.757,39.8299,416900.0
2006-10-23 09:30:00,60.0,60.15,59.51,60.14,305100.0,39.7372,39.8365,39.4127,39.8299,305100.0
2006-10-23 09:35:00,60.14,60.87,60.13,60.7,373900.0,39.8299,40.3134,39.8233,40.2008,373900.0
2006-10-23 09:40:00,60.7,60.89,60.52,60.56,293100.0,40.2008,40.3266,40.0816,40.1081,293100.0
2006-10-23 09:45:00,60.55,60.62,60.41,60.42,323300.0,40.1014,40.1478,40.0087,40.0153,323300.0
2006-10-23 09:50:00,60.42,60.6,60.28,60.6,274600.0,40.0153,40.1346,39.9226,40.1346,274600.0
2006-10-23 09:55:00,60.59,60.96,60.53,60.94,266700.0,40.1279,40.373,40.0882,40.3597,266700.0
2006-10-23 10:00:00,60.93,60.98,60.78,60.8,201000.0,40.3531,40.3862,40.2538,40.267,201000.0
2006-10-23 10:05:00,60.79,60.95,60.72,60.85,205300.0,40.2604,40.3664,40.214,40.3001,205300.0
2006-10-23 10:10:00,60.85,61.23,60.82,61.06,258800.0,40.3001,40.5518,40.2803,40.4392,258800.0
2006-10-23 10:15:00,61.05,61.2,61.03,61.1,171500.0,40.4326,40.5319,40.4193,40.4657,171500.0
2006-10-23 10:20:00,61.1,61.36,61.05,61.35,247300.0,40.4657,40.6379,40.4326,40.6313,247300.0
2006-10-23 10:25:00,61.35,61.56,61.35,61.37,218000.0,40.6313,40.7703,40.6313,40.6445,218000.0
2006-10-23 10:30:00,61.37,61.46,61.27,61.33,183200.0,40.6445,40.7041,40.5783,40.618,183200.0
2006-10-23 10:35:00,61.33,61.35,61.0,61.0,217700.0,40.618,40.6313,40.3995,40.3995,217700.0
2006-10-23 10:40:00,60.98,61.09,60.87,60.95,161200.0,40.3862,40.4591,40.3134,40.3664,161200.0
2006-10-23 10:45:00,60.95,61.01,60.8,60.8,134400.0,40.3664,40.4061,40.267,40.267,134400.0
2006-10-23 10:50:00,60.8,61.04,60.79,60.95,168500.0,40.267,40.426,40.2604,40.3664,168500.0
2006-10-23 10:55:00,60.94,60.94,60.6,60.72,141600.0,40.3597,40.3597,40.1346,40.214,141600.0
2006-10-23 11:00:00,60.72,60.72,60.36,60.41,156800.0,40.214,40.214,39.9756,40.0087,156800.0
2006-10-23 11:05:00,60.37,60.65,60.28,60.57,287700.0,39.9822,40.1677,39.9226,40.1147,287700.0
2006-10-23 11:10:00,60.57,60.59,60.24,60.27,198800.0,40.1147,40.1279,39.8961,39.916,198800.0
2006-10-23 11:15:00,60.27,60.35,60.19,60.34,229000.0,39.916,39.969,39.863,39.9624,229000.0
2006-10-23 11:20:00,60.34,60.52,60.34,60.51,112300.0,39.9624,40.0816,39.9624,40.0749,112300.0
2006-10-23 11:25:00,60.51,60.51,60.15,60.16,131800.0,40.0749,40.0749,39.8365,39.8431,131800.0
2006-10-23 11:30:00,60.16,60.22,60.1,60.18,153900.0,39.8431,39.8829,39.8034,39.8564,153900.0
2006-10-23 11:35:00,60.18,60.2,60.08,60.14,98300.0,39.8564,39.8696,39.7902,39.8299,98300.0
2006-10-23 11:40:00,60.13,60.25,60.08,60.14,138100.0,39.8233,39.9027,39.7902,39.8299,138100.0
2006-10-23 11:45:00,60.14,60.14,60.01,60.02,102700.0,39.8299,39.8299,39.7438,39.7504,102700.0
2006-10-23 11:50:00,60.02,60.09,60.02,60.02,96200.0,39.7504,39.7968,39.7504,39.7504,96200.0
2006-10-23 11:55:00,60.03,60.07,59.96,60.06,105600.0,39.757,39.7835,39.7107,39.7769,105600.0
2006-10-23 12:00:00,60.05,60.2,60.01,60.15,79500.0,39.7703,39.8696,39.7438,39.8365,79500.0
2006-10-23 12:05:00,60.15,60.18,60.05,60.14,100200.0,39.8365,39.8564,39.7703,39.8299,100200.0
2006-10-23 12:10:00,60.14,60.37,60.1,60.29,101400.0,39.8299,39.9822,39.8034,39.9292,101400.0
2006-10-23 12:15:00,60.27,60.3,60.17,60.2,73600.0,39.916,39.9359,39.8498,39.8696,73600.0
2006-10-23 12:20:00,60.2,60.32,60.19,60.29,116400.0,39.8696,39.9491,39.863,39.9292,116400.0
2006-10-23 12:25:00,60.29,60.33,60.15,60.19,76300.0,39.9292,39.9557,39.8365,39.863,76300.0
2006-10-23 12:30:00,60.2,60.51,60.2,60.5,118000.0,39.8696,40.0749,39.8696,40.0683,118000.0
2006-10-23 12:35:00,60.5,60.51,60.3,60.31,90500.0,40.0683,40.0749,39.9359,39.9425,90500.0
2006-10-23 12:40:00,60.31,60.37,60.28,60.28,59200.0,39.9425,39.9822,39.9226,39.9226,59200.0
2006-10-23 12:45:00,60.29,60.34,60.27,60.34,49900.0,39.9292,39.9624,39.916,39.9624,49900.0
2006-10-23 12:50:00,60.33,60.42,60.33,60.37,66300.0,39.9557,40.0153,39.9557,39.9822,66300.0
2006-10-23 12:55:00,60.35,60.38,60.29,60.3,50400.0,39.969,39.9888,39.9292,39.9359,50400.0
2006-10-23 13:00:00,60.3,60.43,60.28,60.42,63300.0,39.9359,40.022,39.9226,40.0153,63300.0
2006-10-23 13:05:00,60.42,60.42,60.27,60.3,62600.0,40.0153,40.0153,39.916,39.9359,62600.0
2006-10-23 13:10:00,60.29,60.39,60.27,60.37,50000.0,39.9292,39.9955,39.916,39.9822,50000.0
2006-10-23 13:15:00,60.36,60.4,60.3,60.31,44900.0,39.9756,40.0021,39.9359,39.9425,44900.0
2006-10-23 13:20:00,60.3,60.31,60.24,60.24,23000.0,39.9359,39.9425,39.8961,39.8961,23000.0
2006-10-23 13:25:00,60.24,60.24,59.98,60.01,90000.0,39.8961,39.8961,39.7239,39.7438,90000.0
2006-10-23 13:30:00,60.0,60.01,59.85,59.87,138600.0,39.7372,39.7438,39.6378,39.6511,138600.0
2006-10-23 13:35:00,59.88,59.96,59.86,59.96,93000.0,39.6577,39.7107,39.6445,39.7107,93000.0
2006-10-23 13:40:00,59.96,60.15,59.92,60.15,89300.0,39.7107,39.8365,39.6842,39.8365,89300.0
2006-10-23 13:45:00,60.12,60.16,59.88,59.9,102200.0,39.8167,39.8431,39.6577,39.6709,102200.0
2006-10-23 13:50:00,59.9,60.06,59.88,59.92,71200.0,39.6709,39.7769,39.6577,39.6842,71200.0
2006-10-23 13:55:00,59.91,60.0,59.9,59.96,108300.0,39.6776,39.7372,39.6709,39.7107,108300.0
2006-10-23 14:00:00,59.96,59.99,59.71,59.72,94900.0,39.7107,39.7306,39.5451,39.5517,94900.0
2006-10-23 14:05:00,59.72,59.88,59.71,59.85,198700.0,39.5517,39.6577,39.5451,39.6378,198700.0
2006-10-23 14:10:00,59.9,60.19,59.9,60.18,128800.0,39.6709,39.863,39.6709,39.8564,128800.0
2006-10-23 14:15:00,60.15,60.17,59.94,60.01,85400.0,39.8365,39.8498,39.6974,39.7438,85400.0
2006-10-23 14:20:00,60.02,60.23,60.02,60.18,114900.0,39.7504,39.8895,39.7504,39.8564,114900.0
2006-10-23 14:25:00,60.2,60.31,60.12,60.29,116900.0,39.8696,39.9425,39.8167,39.9292,116900.0
2006-10-23 14:30:00,60.3,60.3,60.07,60.15,81800.0,39.9359,39.9359,39.7835,39.8365,81800.0
2006-10-23 14:35:00,60.17,60.17,59.99,60.01,47900.0,39.8498,39.8498,39.7306,39.7438,47900.0
2006-10-23 14:40:00,60.01,60.25,60.0,60.18,64400.0,39.7438,39.9027,39.7372,39.8564,64400.0
2006-10-23 14:45:00,60.19,60.37,60.18,60.35,77600.0,39.863,39.9822,39.8564,39.969,77600.0
2006-10-23 14:50:00,60.34,60.34,60.14,60.23,121500.0,39.9624,39.9624,39.8299,39.8895,121500.0
2006-10-23 14:55:00,60.22,60.35,60.19,60.31,76800.0,39.8829,39.969,39.863,39.9425,76800.0
2006-10-23 15:00:00,60.29,60.36,60.29,60.34,79300.0,39.9292,39.9756,39.9292,39.9624,79300.0
2006-10-23 15:05:00,60.34,60.5,60.32,60.5,78900.0,39.9624,40.0683,39.9491,40.0683,78900.0
2006-10-23 15:10:00,60.51,60.57,60.38,60.49,95200.0,40.0749,40.1147,39.9888,40.0617,95200.0
2006-10-23 15:15:00,60.49,60.59,60.47,60.58,78700.0,40.0617,40.1279,40.0485,40.1213,78700.0
2006-10-23 15:20:00,60.58,60.7,60.46,60.47,94100.0,40.1213,40.2008,40.0418,40.0485,94100.0
2006-10-23 15:25:00,60.45,60.6,60.4,60.51,103600.0,40.0352,40.1346,40.0021,40.0749,103600.0
2006-10-23 15:30:00,60.51,60.68,60.51,60.68,61600.0,40.0749,40.1875,40.0749,40.1875,61600.0
2006-10-23 15:35:00,60.68,60.7,60.5,60.52,93700.0,40.1875,40.2008,40.0683,40.0816,93700.0
2006-10-23 15:40:00,60.51,60.7,60.51,60.7,88900.0,40.0749,40.2008,40.0749,40.2008,88900.0
2006-10-23 15:45:00,60.7,60.74,60.65,60.73,120900.0,40.2008,40.2273,40.1677,40.2206,120900.0
2006-10-23 15:50:00,60.73,60.88,60.72,60.82,146900.0,40.2206,40.32,40.214,40.2803,146900.0
2006-10-23 15:55:00,60.81,60.85,60.76,60.77,134000.0,40.2736,40.3001,40.2405,40.2471,134000.0
2006-10-24 09:30:00,60.84,60.88,60.61,60.61,3500.0,40.2935,40.32,40.1412,40.1412,3500.0
2006-10-24 09:35:00,60.57,61.3,60.57,61.22,429000.0,40.1147,40.5982,40.1147,40.5452,429000.0
2006-10-24 09:40:00,61.2,61.38,61.15,61.27,198200.0,40.5319,40.6511,40.4988,40.5783,198200.0
2006-10-24 09:45:00,61.26,61.67,61.25,61.51,258700.0,40.5717,40.8432,40.565,40.7372,258700.0
2006-10-24 09:50:00,61.46,61.5,61.34,61.43,124600.0,40.7041,40.7306,40.6246,40.6842,124600.0
2006-10-24 09:55:00,61.43,61.54,61.37,61.51,152100.0,40.6842,40.7571,40.6445,40.7372,152100.0
2006-10-24 10:00:00,61.51,61.63,61.42,61.62,152300.0,40.7372,40.8167,40.6776,40.8101,152300.0
2006-10-24 10:05:00,61.61,61.68,61.53,61.61,197600.0,40.8035,40.8498,40.7505,40.8035,197600.0
2006-10-24 10:10:00,61.65,61.9,61.65,61.81,207300.0,40.83,40.9955,40.83,40.9359,207300.0
2006-10-24 10:15:00,61.81,61.83,61.7,61.7,432200.0,40.9359,40.9492,40.8631,40.8631,432200.0
2006-10-24 10:20:00,61.7,61.71,61.53,61.53,121400.0,40.8631,40.8697,40.7505,40.7505,121400.0
2006-10-24 10:25:00,61.52,61.71,61.5,61.67,236800.0,40.7439,40.8697,40.7306,40.8432,236800.0
2006-10-24 10:30:00,61.67,61.87,61.64,61.87,177200.0,40.8432,40.9757,40.8233,40.9757,177200.0
2006-10-24 10:35:00,61.87,62.0,61.87,61.97,336500.0,40.9757,41.0618,40.9757,41.0419,336500.0
2006-10-24 10:40:00,61.96,62.01,61.76,61.76,298400.0,41.0353,41.0684,40.9028,40.9028,298400.0
2006-10-24 10:45:00,61.76,61.87,61.73,61.85,272800.0,40.9028,40.9757,40.8829,40.9624,272800.0
2006-10-24 10:50:00,61.84,61.97,61.84,61.97,130600.0,40.9558,41.0419,40.9558,41.0419,130600.0
2006-10-24 10:55:00,61.96,62.06,61.96,62.02,240200.0,41.0353,41.1015,41.0353,41.075,240200.0
2006-10-24 11:00:00,62.02,62.05,61.85,61.91,122900.0,41.075,41.0949,40.9624,41.0021,122900.0
2006-10-24 11:05:00,61.92,61.97,61.87,61.96,82800.0,41.0088,41.0419,40.9757,41.0353,82800.0
2006-10-24 11:10:00,61.96,62.01,61.84,61.88,120500.0,41.0353,41.0684,40.9558,40.9823,120500.0
2006-10-24 11:15:00,61.88,62.02,61.83,61.84,189300.0,40.9823,41.075,40.9492,40.9558,189300.0
2006-10-24 11:20:00,61.83,61.88,61.76,61.8,191900.0,40.9492,40.9823,40.9028,40.9293,191900.0
2006-10-24 11:25:00,61.78,62.13,61.78,62.13,216400.0,40.916,41.1478,40.916,41.1478,216400.0
2006-10-24 11:30:00,62.13,62.26,62.0,62.03,251600.0,41.1478,41.2339,41.0618,41.0816,251600.0
2006-10-24 11:35:00,62.03,62.03,61.75,61.86,187300.0,41.0816,41.0816,40.8962,40.969,187300.0
2006-10-24 11:40:00,61.85,61.9,61.79,61.82,88400.0,40.9624,40.9955,40.9227,40.9425,88400.0
2006-10-24 11:45:00,61.81,62.05,61.81,61.94,109800.0,40.9359,41.0949,40.9359,41.022,109800.0
2006-10-24 11:50:00,61.93,61.98,61.83,61.83,119900.0,41.0154,41.0485,40.9492,40.9492,119900.0
2006-10-24 11:55:00,61.84,61.94,61.78,61.94,93600.0,40.9558,41.022,40.916,41.022,93600.0
2006-10-24 12:00:00,61.93,61.95,61.76,61.76,91600.0,41.0154,41.0286,40.9028,40.9028,91600.0
2006-10-24 12:05:00,61.76,61.78,61.66,61.73,142800.0,40.9028,40.916,40.8366,40.8829,142800.0
2006-10-24 12:10:00,61.73,61.75,61.56,61.56,86100.0,40.8829,40.8962,40.7703,40.7703,86100.0
2006-10-24 12:15:00,61.56,61.63,61.51,61.62,95900.0,40.7703,40.8167,40.7372,40.8101,95900.0
2006-10-24 12:20:00,61.61,61.7,61.58,61.7,66100.0,40.8035,40.8631,40.7836,40.8631,66100.0
2006-10-24 12:25:00,61.7,61.72,61.55,61.6,49000.0,40.8631,40.8763,40.7637,40.7968,49000.0
2006-10-24 12:30:00,61.6,61.85,61.58,61.78,136100.0,40.7968,40.9624,40.7836,40.916,136100.0
2006-10-24 12:35:00,61.77,61.89,61.67,61.85,144500.0,40.9094,40.9889,40.8432,40.9624,144500.0
2006-10-24 12:40:00,61.85,61.89,61.8,61.87,104900.0,40.9624,40.9889,40.9293,40.9757,104900.0
2006-10-24 12:45:00,61.87,61.91,61.73,61.73,112100.0,40.9757,41.0021,40.8829,40.8829,112100.0
2006-10-24 12:50:00,61.72,61.8,61.65,61.7,71300.0,40.8763,40.9293,40.83,40.8631,71300.0
2006-10-24 12:55:00,61.7,61.73,61.63,61.66,60700.0,40.8631,40.8829,40.8167,40.8366,60700.0
2006-10-24 13:00:00,61.64,61.85,61.62,61.84,62100.0,40.8233,40.9624,40.8101,40.9558,62100.0
2006-10-24 13:05:00,61.85,61.85,61.75,61.75,61400.0,40.9624,40.9624,40.8962,40.8962,61400.0
2006-10-24 13:10:00,61.74,61.74,61.56,61.63,55900.0,40.8896,40.8896,40.7703,40.8167,55900.0
2006-10-24 13:15:00,61.64,61.72,61.61,61.68,42700.0,40.8233,40.8763,40.8035,40.8498,42700.0
2006-10-24 13:20:00,61.66,61.78,61.61,61.73,65800.0,40.8366,40.916,40.8035,40.8829,65800.0
2006-10-24 13:25:00,61.74,61.79,61.66,61.73,49000.0,40.8896,40.9227,40.8366,40.8829,49000.0
2006-10-24 13:30:00,61.73,61.84,61.73,61.8,79600.0,40.8829,40.9558,40.8829,40.9293,79600.0
2006-10-24 13:35:00,61.81,61.81,61.73,61.76,83600.0,40.9359,40.9359,40.8829,40.9028,83600.0
2006-10-24 13:40:00,61.76,61.94,61.73,61.74,92600.0,40.9028,41.022,40.8829,40.8896,92600.0
2006-10-24 13:45:00,61.75,61.8,61.69,61.7,61500.0,40.8962,40.9293,40.8564,40.8631,61500.0
2006-10-24 13:50:00,61.71,61.85,61.7,61.77,59100.0,40.8697,40.9624,40.8631,40.9094,59100.0
2006-10-24 13:55:00,61.77,61.78,61.55,61.56,50100.0,40.9094,40.916,40.7637,40.7703,50100.0
2006-10-24 14:00:00,61.56,61.65,61.52,61.54,84800.0,40.7703,40.83,40.7439,40.7571,84800.0
2006-10-24 14:05:00,61.53,61.56,61.46,61.49,106100.0,40.7505,40.7703,40.7041,40.724,106100.0
2006-10-24 14:10:00,61.5,61.59,61.48,61.56,37700.0,40.7306,40.7902,40.7174,40.7703,37700.0
2006-10-24 14:15:00,61.56,61.58,61.46,61.57,60600.0,40.7703,40.7836,40.7041,40.777,60600.0
2006-10-24 14:20:00,61.58,61.77,61.58,61.69,89800.0,40.7836,40.9094,40.7836,40.8564,89800.0
2006-10-24 14:25:00,61.7,61.81,61.69,61.72,104100.0,40.8631,40.9359,40.8564,40.8763,104100.0
2006-10-24 14:30:00,61.72,61.72,61.62,61.65,59400.0,40.8763,40.8763,40.8101,40.83,59400.0
2006-10-24 14:35:00,61.64,61.73,61.63,61.7,56900.0,40.8233,40.8829,40.8167,40.8631,56900.0
2006-10-24 14:40:00,61.7,61.7,61.62,61.68,52200.0,40.8631,40.8631,40.8101,40.8498,52200.0
2006-10-24 14:45:00,61.67,61.84,61.66,61.82,54800.0,40.8432,40.9558,40.8366,40.9425,54800.0
2006-10-24 14:50:00,61.81,61.9,61.81,61.9,63300.0,40.9359,40.9955,40.9359,40.9955,63300.0
2006-10-24 14:55:00,61.9,62.0,61.86,61.98,77500.0,40.9955,41.0618,40.969,41.0485,77500.0
2006-10-24 15:00:00,61.97,62.0,61.93,62.0,102800.0,41.0419,41.0618,41.0154,41.0618,102800.0
2006-10-24 15:05:00,62.0,62.01,61.84,61.98,104900.0,41.0618,41.0684,40.9558,41.0485,104900.0
2006-10-24 15:10:00,61.98,61.98,61.88,61.92,101100.0,41.0485,41.0485,40.9823,41.0088,101100.0
2006-10-24 15:15:00,61.92,62.22,61.92,62.13,160000.0,41.0088,41.2075,41.0088,41.1478,160000.0
2006-10-24 15:20:00,62.15,62.33,62.14,62.32,176400.0,41.1611,41.2803,41.1545,41.2737,176400.0
2006-10-24 15:25:00,62.33,62.38,62.25,62.25,189200.0,41.2803,41.3134,41.2273,41.2273,189200.0
2006-10-24 15:30:00,62.25,62.33,62.23,62.27,207800.0,41.2273,41.2803,41.2141,41.2406,207800.0
2006-10-24 15:35:00,62.27,62.41,62.26,62.39,159200.0,41.2406,41.3333,41.2339,41.32,159200.0
2006-10-24 15:40:00,62.39,62.39,62.28,62.36,247100.0,41.32,41.32,41.2472,41.3002,247100.0
2006-10-24 15:45:00,62.36,62.47,62.31,62.39,247600.0,41.3002,41.373,41.2671,41.32,247600.0
2006-10-24 15:50:00,62.39,62.4,62.18,62.22,236100.0,41.32,41.3267,41.181,41.2075,236100.0
2006-10-24 15:55:00,62.22,62.4,62.21,62.36,200500.0,41.2075,41.3267,41.2008,41.3002,200500.0
2006-10-25 09:30:00,62.35,62.35,61.97,61.98,109500.0,41.2936,41.2936,41.0419,41.0485,109500.0
2006-10-25 09:35:00,61.99,62.23,61.8,62.11,324300.0,41.0551,41.2141,40.9293,41.1346,324300.0
2006-10-25 09:40:00,62.12,62.12,61.9,61.98,104000.0,41.1412,41.1412,40.9955,41.0485,104000.0
2006-10-25 09:45:00,61.99,62.22,61.95,62.1,128800.0,41.0551,41.2075,41.0286,41.128,128800.0
2006-10-25 09:50:00,62.1,62.11,61.9,62.1,139700.0,41.128,41.1346,40.9955,41.128,139700.0
2006-10-25 09:55:00,62.09,62.3,61.91,62.25,150300.0,41.1214,41.2604,41.0021,41.2273,150300.0
2006-10-25 10:00:00,62.25,62.39,62.03,62.39,120200.0,41.2273,41.32,41.0816,41.32,120200.0
2006-10-25 10:05:00,62.39,62.48,62.28,62.42,145100.0,41.32,41.3796,41.2472,41.3399,145100.0
2006-10-25 10:10:00,62.43,62.56,62.35,62.53,172500.0,41.3465,41.4326,41.2936,41.4128,172500.0
2006-10-25 10:15:00,62.53,62.63,62.42,62.46,104700.0,41.4128,41.479,41.3399,41.3664,104700.0
2006-10-25 10:20:00,62.46,62.54,62.39,62.4,104700.0,41.3664,41.4194,41.32,41.3267,104700.0
2006-10-25 10:25:00,62.41,62.5,62.33,62.5,88300.0,41.3333,41.3929,41.2803,41.3929,88300.0
2006-10-25 10:30:00,62.5,63.15,62.5,63.14,340600.0,41.3929,41.8234,41.3929,41.8168,340600.0
2006-10-25 10:35:00,63.15,63.52,63.12,63.31,396800.0,41.8234,42.0684,41.8035,41.9293,396800.0
2006-10-25 10:40:00,63.3,63.72,63.3,63.69,351100.0,41.9227,42.2009,41.9227,42.181,351100.0
2006-10-25 10:45:00,63.69,63.86,63.55,63.66,321800.0,42.181,42.2936,42.0883,42.1611,321800.0
2006-10-25 10:50:00,63.66,63.76,63.55,63.67,240200.0,42.1611,42.2274,42.0883,42.1678,240200.0
2006-10-25 10:55:00,63.68,64.11,63.62,64.09,332100.0,42.1744,42.4592,42.1347,42.4459,332100.0
2006-10-25 11:00:00,64.09,64.2,63.92,64.19,296900.0,42.4459,42.5188,42.3333,42.5122,296900.0
2006-10-25 11:05:00,64.18,64.41,64.08,64.29,402700.0,42.5055,42.6579,42.4393,42.5784,402700.0
2006-10-25 11:10:00,64.29,64.52,64.29,64.47,411000.0,42.5784,42.7307,42.5784,42.6976,411000.0
2006-10-25 11:15:00,64.45,64.48,64.3,64.31,232400.0,42.6844,42.7042,42.585,42.5916,232400.0
2006-10-25 11:20:00,64.3,64.35,64.05,64.1,812800.0,42.585,42.6181,42.4194,42.4526,812800.0
2006-10-25 11:25:00,64.09,64.24,63.99,64.24,263400.0,42.4459,42.5453,42.3797,42.5453,263400.0
2006-10-25 11:30:00,64.21,64.23,64.0,64.0,223700.0,42.5254,42.5386,42.3863,42.3863,223700.0
2006-10-25 11:35:00,64.01,64.11,63.98,64.01,153400.0,42.3929,42.4592,42.3731,42.3929,153400.0
2006-10-25 11:40:00,64.0,64.06,63.95,64.06,177200.0,42.3863,42.4261,42.3532,42.4261,177200.0
2006-10-25 11:45:00,64.06,64.15,64.03,64.09,162300.0,42.4261,42.4857,42.4062,42.4459,162300.0
2006-10-25 11:50:00,64.09,64.18,64.06,64.1,181500.0,42.4459,42.5055,42.4261,42.4526,181500.0
2006-10-25 11:55:00,64.1,64.2,64.03,64.04,138800.0,42.4526,42.5188,42.4062,42.4128,138800.0
2006-10-25 12:00:00,64.04,64.12,63.98,64.0,156200.0,42.4128,42.4658,42.3731,42.3863,156200.0
2006-10-25 12:05:00,63.99,64.06,63.89,63.9,162800.0,42.3797,42.4261,42.3135,42.3201,162800.0
2006-10-25 12:10:00,63.9,63.91,63.83,63.84,162000.0,42.3201,42.3267,42.2737,42.2804,162000.0
2006-10-25 12:15:00,63.84,63.86,63.79,63.84,97900.0,42.2804,42.2936,42.2472,42.2804,97900.0
2006-10-25 12:20:00,63.84,63.88,63.78,63.85,96600.0,42.2804,42.3068,42.2406,42.287,96600.0
2006-10-25 12:25:00,63.86,64.05,63.85,63.95,119500.0,42.2936,42.4194,42.287,42.3532,119500.0
2006-10-25 12:30:00,63.96,64.01,63.94,63.98,138300.0,42.3598,42.3929,42.3466,42.3731,138300.0
2006-10-25 12:35:00,63.99,64.01,63.94,63.95,248600.0,42.3797,42.3929,42.3466,42.3532,248600.0
2006-10-25 12:40:00,63.95,64.01,63.94,63.98,135200.0,42.3532,42.3929,42.3466,42.3731,135200.0
2006-10-25 12:45:00,63.97,64.03,63.97,64.0,201100.0,42.3665,42.4062,42.3665,42.3863,201100.0
2006-10-25 12:50:00,64.0,64.0,63.93,63.99,66900.0,42.3863,42.3863,42.34,42.3797,66900.0
2006-10-25 12:55:00,63.99,64.01,63.87,63.9,78000.0,42.3797,42.3929,42.3002,42.3201,78000.0
2006-10-25 13:00:00,63.89,63.97,63.86,63.95,59000.0,42.3135,42.3665,42.2936,42.3532,59000.0
2006-10-25 13:05:00,63.95,64.04,63.95,63.99,112000.0,42.3532,42.4128,42.3532,42.3797,112000.0
2006-10-25 13:10:00,63.96,64.05,63.96,64.0,82500.0,42.3598,42.4194,42.3598,42.3863,82500.0
2006-10-25 13:15:00,64.0,64.03,63.94,64.02,81400.0,42.3863,42.4062,42.3466,42.3996,81400.0
2006-10-25 13:20:00,64.03,64.06,63.97,64.02,45500.0,42.4062,42.4261,42.3665,42.3996,45500.0
2006-10-25 13:25:00,64.02,64.08,63.98,64.08,43400.0,42.3996,42.4393,42.3731,42.4393,43400.0
2006-10-25 13:30:00,64.08,64.11,64.0,64.05,61800.0,42.4393,42.4592,42.3863,42.4194,61800.0
2006-10-25 13:35:00,64.05,64.06,64.0,64.01,29300.0,42.4194,42.4261,42.3863,42.3929,29300.0
2006-10-25 13:40:00,64.01,64.06,64.0,64.04,48000.0,42.3929,42.4261,42.3863,42.4128,48000.0
2006-10-25 13:45:00,64.04,64.04,63.96,63.97,44700.0,42.4128,42.4128,42.3598,42.3665,44700.0
2006-10-25 13:50:00,63.98,64.0,63.96,63.99,57100.0,42.3731,42.3863,42.3598,42.3797,57100.0
2006-10-25 13:55:00,63.99,64.05,63.89,63.92,88300.0,42.3797,42.4194,42.3135,42.3333,88300.0
2006-10-25 14:00:00,63.92,64.06,63.92,64.0,98400.0,42.3333,42.4261,42.3333,42.3863,98400.0
2006-10-25 14:05:00,64.0,64.05,63.98,64.0,48200.0,42.3863,42.4194,42.3731,42.3863,48200.0
2006-10-25 14:10:00,64.01,64.1,63.96,64.1,135000.0,42.3929,42.4526,42.3598,42.4526,135000.0
2006-10-25 14:15:00,64.11,64.39,64.06,64.25,186000.0,42.4592,42.6446,42.4261,42.5519,186000.0
2006-10-25 14:20:00,64.26,64.36,64.22,64.3,140700.0,42.5585,42.6247,42.532,42.585,140700.0
2006-10-25 14:25:00,64.3,64.32,64.17,64.19,188700.0,42.585,42.5983,42.4989,42.5122,188700.0
2006-10-25 14:30:00,64.18,64.19,64.09,64.14,204700.0,42.5055,42.5122,42.4459,42.479,204700.0
2006-10-25 14:35:00,64.15,64.17,63.96,64.04,154800.0,42.4857,42.4989,42.3598,42.4128,154800.0
2006-10-25 14:40:00,64.03,64.07,63.99,64.01,126500.0,42.4062,42.4327,42.3797,42.3929,126500.0
2006-10-25 14:45:00,64.01,64.11,63.98,64.02,96600.0,42.3929,42.4592,42.3731,42.3996,96600.0
2006-10-25 14:50:00,64.02,64.25,63.99,64.24,95800.0,42.3996,42.5519,42.3797,42.5453,95800.0
2006-10-25 14:55:00,64.24,64.38,64.18,64.38,162100.0,42.5453,42.638,42.5055,42.638,162100.0
2006-10-25 15:00:00,64.38,64.42,64.3,64.32,71300.0,42.638,42.6645,42.585,42.5983,71300.0
2006-10-25 15:05:00,64.36,64.58,64.35,64.43,222400.0,42.6247,42.7704,42.6181,42.6711,222400.0
2006-10-25 15:10:00,64.43,64.6,64.36,64.57,179900.0,42.6711,42.7837,42.6247,42.7638,179900.0
2006-10-25 15:15:00,64.57,64.6,64.48,64.54,211800.0,42.7638,42.7837,42.7042,42.744,211800.0
2006-10-25 15:20:00,64.54,64.68,64.54,64.61,140400.0,42.744,42.8367,42.744,42.7903,140400.0
2006-10-25 15:25:00,64.61,64.61,64.26,64.28,111200.0,42.7903,42.7903,42.5585,42.5718,111200.0
2006-10-25 15:30:00,64.28,64.28,64.08,64.14,209200.0,42.5718,42.5718,42.4393,42.479,209200.0
2006-10-25 15:35:00,64.14,64.14,64.04,64.1,192100.0,42.479,42.479,42.4128,42.4526,192100.0
2006-10-25 15:40:00,64.09,64.1,64.04,64.07,176100.0,42.4459,42.4526,42.4128,42.4327,176100.0
2006-10-25 15:45:00,64.07,64.08,63.77,63.8,140400.0,42.4327,42.4393,42.234,42.2539,140400.0
2006-10-25 15:50:00,63.79,63.86,63.74,63.86,167700.0,42.2472,42.2936,42.2141,42.2936,167700.0
2006-10-25 15:55:00,63.84,63.93,63.81,63.88,259400.0,42.2804,42.34,42.2605,42.3068,259400.0
2006-10-26 09:30:00,64.09,64.25,64.09,64.18,5000.0,42.4459,42.5519,42.4459,42.5055,5000.0
2006-10-26 09:35:00,64.19,64.5,64.13,64.46,328800.0,42.5122,42.7175,42.4724,42.691,328800.0
2006-10-26 09:40:00,64.48,64.62,64.39,64.41,301900.0,42.7042,42.7969,42.6446,42.6579,301900.0
2006-10-26 09:45:00,64.4,64.52,64.34,64.34,219900.0,42.6512,42.7307,42.6115,42.6115,219900.0
2006-10-26 09:50:00,64.33,64.42,63.88,64.26,393400.0,42.6049,42.6645,42.3068,42.5585,393400.0
2006-10-26 09:55:00,64.24,64.4,64.19,64.23,260100.0,42.5453,42.6512,42.5122,42.5386,260100.0
2006-10-26 10:00:00,64.22,64.28,64.1,64.12,235800.0,42.532,42.5718,42.4526,42.4658,235800.0
2006-10-26 10:05:00,64.19,64.44,64.12,64.38,225300.0,42.5122,42.6777,42.4658,42.638,225300.0
2006-10-26 10:10:00,64.4,64.53,64.25,64.31,190700.0,42.6512,42.7373,42.5519,42.5916,190700.0
2006-10-26 10:15:00,64.32,64.42,64.3,64.35,138500.0,42.5983,42.6645,42.585,42.6181,138500.0
2006-10-26 10:20:00,64.36,64.37,64.13,64.2,164500.0,42.6247,42.6314,42.4724,42.5188,164500.0
2006-10-26 10:25:00,64.19,64.2,64.03,64.06,170200.0,42.5122,42.5188,42.4062,42.4261,170200.0
2006-10-26 10:30:00,64.07,64.5,64.05,64.26,274900.0,42.4327,42.7175,42.4194,42.5585,274900.0
2006-10-26 10:35:00,64.25,64.26,64.1,64.14,224100.0,42.5519,42.5585,42.4526,42.479,224100.0
2006-10-26 10:40:00,64.15,64.15,63.74,63.76,257500.0,42.4857,42.4857,42.2141,42.2274,257500.0
2006-10-26 10:45:00,63.76,64.09,63.75,64.09,268600.0,42.2274,42.4459,42.2208,42.4459,268600.0
2006-10-26 10:50:00,64.09,64.14,64.0,64.03,149700.0,42.4459,42.479,42.3863,42.4062,149700.0
2006-10-26 10:55:00,64.02,64.07,63.99,64.01,234000.0,42.3996,42.4327,42.3797,42.3929,234000.0
2006-10-26 11:00:00,64.01,64.07,64.0,64.0,169500.0,42.3929,42.4327,42.3863,42.3863,169500.0
2006-10-26 11:05:00,64.01,64.03,63.9,63.92,342400.0,42.3929,42.4062,42.3201,42.3333,342400.0
2006-10-26 11:10:00,63.93,63.94,63.8,63.84,172000.0,42.34,42.3466,42.2539,42.2804,172000.0
2006-10-26 11:15:00,63.83,64.07,63.83,64.07,96400.0,42.2737,42.4327,42.2737,42.4327,96400.0
2006-10-26 11:20:00,64.07,64.07,63.9,63.96,142200.0,42.4327,42.4327,42.3201,42.3598,142200.0
2006-10-26 11:25:00,63.97,64.21,63.97,64.19,126800.0,42.3665,42.5254,42.3665,42.5122,126800.0
2006-10-26 11:30:00,64.19,64.31,64.15,64.23,108200.0,42.5122,42.5916,42.4857,42.5386,108200.0
2006-10-26 11:35:00,64.23,64.24,64.0,64.06,102700.0,42.5386,42.5453,42.3863,42.4261,102700.0
2006-10-26 11:40:00,64.07,64.07,63.8,63.84,173900.0,42.4327,42.4327,42.2539,42.2804,173900.0
2006-10-26 11:45:00,63.85,64.2,63.84,64.19,213100.0,42.287,42.5188,42.2804,42.5122,213100.0
2006-10-26 11:50:00,64.18,64.18,63.94,63.99,141500.0,42.5055,42.5055,42.3466,42.3797,141500.0
2006-10-26 11:55:00,64.0,64.07,63.98,64.05,61900.0,42.3863,42.4327,42.3731,42.4194,61900.0
2006-10-26 12:00:00,64.05,64.22,64.0,64.15,121100.0,42.4194,42.532,42.3863,42.4857,121100.0
2006-10-26 12:05:00,64.16,64.19,64.03,64.04,143500.0,42.4923,42.5122,42.4062,42.4128,143500.0
2006-10-26 12:10:00,64.03,64.07,63.96,64.06,135400.0,42.4062,42.4327,42.3598,42.4261,135400.0
2006-10-26 12:15:00,64.06,64.11,63.97,64.1,121100.0,42.4261,42.4592,42.3665,42.4526,121100.0
2006-10-26 12:20:00,64.1,64.15,63.99,64.15,79000.0,42.4526,42.4857,42.3797,42.4857,79000.0
2006-10-26 12:25:00,64.16,64.23,64.09,64.13,79900.0,42.4923,42.5386,42.4459,42.4724,79900.0
2006-10-26 12:30:00,64.13,64.13,63.97,63.98,67300.0,42.4724,42.4724,42.3665,42.3731,67300.0
2006-10-26 12:35:00,63.97,64.06,63.96,64.03,74400.0,42.3665,42.4261,42.3598,42.4062,74400.0
2006-10-26 12:40:00,64.03,64.18,63.96,64.18,84800.0,42.4062,42.5055,42.3598,42.5055,84800.0
2006-10-26 12:45:00,64.18,64.4,64.08,64.4,168300.0,42.5055,42.6512,42.4393,42.6512,168300.0
2006-10-26 12:50:00,64.4,64.4,64.22,64.35,151700.0,42.6512,42.6512,42.532,42.6181,151700.0
2006-10-26 12:55:00,64.34,64.35,64.17,64.19,106800.0,42.6115,42.6181,42.4989,42.5122,106800.0
2006-10-26 13:00:00,64.2,64.22,64.09,64.14,51600.0,42.5188,42.532,42.4459,42.479,51600.0
2006-10-26 13:05:00,64.15,64.2,64.09,64.11,93100.0,42.4857,42.5188,42.4459,42.4592,93100.0
2006-10-26 13:10:00,64.11,64.11,63.81,63.94,121200.0,42.4592,42.4592,42.2605,42.3466,121200.0
2006-10-26 13:15:00,63.94,63.95,63.85,63.85,64700.0,42.3466,42.3532,42.287,42.287,64700.0
2006-10-26 13:20:00,63.85,64.04,63.82,64.0,129700.0,42.287,42.4128,42.2671,42.3863,129700.0
2006-10-26 13:25:00,64.0,64.1,63.97,64.0,71300.0,42.3863,42.4526,42.3665,42.3863,71300.0
2006-10-26 13:30:00,63.99,64.0,63.94,63.95,91800.0,42.3797,42.3863,42.3466,42.3532,91800.0
2006-10-26 13:35:00,63.95,64.12,63.92,64.07,58000.0,42.3532,42.4658,42.3333,42.4327,58000.0
2006-10-26 13:40:00,64.06,64.22,63.99,64.15,105500.0,42.4261,42.532,42.3797,42.4857,105500.0
2006-10-26 13:45:00,64.15,64.22,64.1,64.16,135400.0,42.4857,42.532,42.4526,42.4923,135400.0
2006-10-26 13:50:00,64.17,64.17,63.97,63.98,76400.0,42.4989,42.4989,42.3665,42.3731,76400.0
2006-10-26 13:55:00,63.99,64.0,63.96,63.96,58300.0,42.3797,42.3863,42.3598,42.3598,58300.0
2006-10-26 14:00:00,63.96,63.98,63.94,63.95,125800.0,42.3598,42.3731,42.3466,42.3532,125800.0
2006-10-26 14:05:00,63.94,63.95,63.88,63.92,217200.0,42.3466,42.3532,42.3068,42.3333,217200.0
2006-10-26 14:10:00,63.92,63.97,63.85,63.94,84400.0,42.3333,42.3665,42.287,42.3466,84400.0
2006-10-26 14:15:00,63.94,64.03,63.9,64.02,120400.0,42.3466,42.4062,42.3201,42.3996,120400.0
2006-10-26 14:20:00,64.02,64.13,64.02,64.13,72100.0,42.3996,42.4724,42.3996,42.4724,72100.0
2006-10-26 14:25:00,64.12,64.2,64.03,64.11,97000.0,42.4658,42.5188,42.4062,42.4592,97000.0
2006-10-26 14:30:00,64.1,64.11,63.93,63.99,63300.0,42.4526,42.4592,42.34,42.3797,63300.0
2006-10-26 14:35:00,63.99,64.0,63.91,63.95,87000.0,42.3797,42.3863,42.3267,42.3532,87000.0
2006-10-26 14:40:00,63.96,64.02,63.95,64.0,119900.0,42.3598,42.3996,42.3532,42.3863,119900.0
2006-10-26 14:45:00,63.99,64.01,63.89,63.93,74600.0,42.3797,42.3929,42.3135,42.34,74600.0
2006-10-26 14:50:00,63.93,64.06,63.93,64.01,73200.0,42.34,42.4261,42.34,42.3929,73200.0
2006-10-26 14:55:00,64.01,64.13,64.0,64.13,52400.0,42.3929,42.4724,42.3863,42.4724,52400.0
2006-10-26 15:00:00,64.13,64.21,64.04,64.07,81200.0,42.4724,42.5254,42.4128,42.4327,81200.0
2006-10-26 15:05:00,64.07,64.17,64.07,64.11,72500.0,42.4327,42.4989,42.4327,42.4592,72500.0
2006-10-26 15:10:00,64.1,64.14,64.06,64.09,76600.0,42.4526,42.479,42.4261,42.4459,76600.0
2006-10-26 15:15:00,64.08,64.09,63.8,63.83,114900.0,42.4393,42.4459,42.2539,42.2737,114900.0
2006-10-26 15:20:00,63.83,63.95,63.81,63.9,119300.0,42.2737,42.3532,42.2605,42.3201,119300.0
2006-10-26 15:25:00,63.91,64.1,63.91,64.09,58500.0,42.3267,42.4526,42.3267,42.4459,58500.0
2006-10-26 15:30:00,64.09,64.2,64.08,64.18,122800.0,42.4459,42.5188,42.4393,42.5055,122800.0
2006-10-26 15:35:00,64.17,64.18,64.05,64.1,111400.0,42.4989,42.5055,42.4194,42.4526,111400.0
2006-10-26 15:40:00,64.1,64.13,64.09,64.09,86500.0,42.4526,42.4724,42.4459,42.4459,86500.0
2006-10-26 15:45:00,64.09,64.09,63.98,63.99,125600.0,42.4459,42.4459,42.3731,42.3797,125600.0
2006-10-26 15:50:00,63.99,64.08,63.99,64.02,105200.0,42.3797,42.4393,42.3797,42.3996,105200.0
2006-10-26 15:55:00,64.01,64.09,63.98,64.03,124700.0,42.3929,42.4459,42.3731,42.4062,124700.0
2006-10-27 09:30:00,63.5,63.9,63.5,63.74,196800.0,42.0552,42.3201,42.0552,42.2141,196800.0
2006-10-27 09:35:00,63.72,64.14,63.67,64.07,249900.0,42.2009,42.479,42.1678,42.4327,249900.0
2006-10-27 09:40:00,64.04,64.15,63.91,64.07,160700.0,42.4128,42.4857,42.3267,42.4327,160700.0
2006-10-27 09:45:00,64.07,64.32,63.76,63.85,158900.0,42.4327,42.5983,42.2274,42.287,158900.0
2006-10-27 09:50:00,63.85,63.91,63.72,63.74,263400.0,42.287,42.3267,42.2009,42.2141,263400.0
2006-10-27 09:55:00,63.74,63.9,63.74,63.82,113000.0,42.2141,42.3201,42.2141,42.2671,113000.0
2006-10-27 10:00:00,63.81,63.94,63.75,63.84,81700.0,42.2605,42.3466,42.2208,42.2804,81700.0
2006-10-27 10:05:00,63.83,63.86,63.6,63.6,110500.0,42.2737,42.2936,42.1214,42.1214,110500.0
2006-10-27 10:10:00,63.6,63.6,63.31,63.37,249900.0,42.1214,42.1214,41.9293,41.9691,249900.0
2006-10-27 10:15:00,63.37,63.45,63.21,63.29,229900.0,41.9691,42.0221,41.8631,41.9161,229900.0
2006-10-27 10:20:00,63.28,63.65,63.27,63.58,225800.0,41.9095,42.1545,41.9029,42.1082,225800.0
2006-10-27 10:25:00,63.57,63.77,63.45,63.46,169500.0,42.1015,42.234,42.0221,42.0287,169500.0
2006-10-27 10:30:00,63.46,63.48,63.36,63.45,130300.0,42.0287,42.0419,41.9625,42.0221,130300.0
2006-10-27 10:35:00,63.47,63.79,63.44,63.75,98900.0,42.0353,42.2472,42.0154,42.2208,98900.0
2006-10-27 10:40:00,63.74,63.74,63.51,63.56,138800.0,42.2141,42.2141,42.0618,42.0949,138800.0
2006-10-27 10:45:00,63.56,63.56,63.15,63.16,184600.0,42.0949,42.0949,41.8234,41.83,184600.0
2006-10-27 10:50:00,63.16,63.17,62.87,62.9,289500.0,41.83,41.8366,41.6379,41.6578,289500.0
2006-10-27 10:55:00,62.9,63.04,62.88,63.01,185600.0,41.6578,41.7505,41.6446,41.7307,185600.0
2006-10-27 11:00:00,63.01,63.01,62.8,62.93,137600.0,41.7307,41.7307,41.5916,41.6777,137600.0
2006-10-27 11:05:00,62.92,63.24,62.9,63.24,136300.0,41.6711,41.883,41.6578,41.883,136300.0
2006-10-27 11:10:00,63.24,63.5,63.22,63.44,136800.0,41.883,42.0552,41.8697,42.0154,136800.0
2006-10-27 11:15:00,63.45,63.46,63.3,63.42,104300.0,42.0221,42.0287,41.9227,42.0022,104300.0
2006-10-27 11:20:00,63.41,63.45,63.28,63.45,97700.0,41.9956,42.0221,41.9095,42.0221,97700.0
2006-10-27 11:25:00,63.45,63.5,63.32,63.32,76600.0,42.0221,42.0552,41.936,41.936,76600.0
2006-10-27 11:30:00,63.33,63.6,63.25,63.56,108800.0,41.9426,42.1214,41.8896,42.0949,108800.0
2006-10-27 11:35:00,63.56,63.61,63.42,63.46,70100.0,42.0949,42.128,42.0022,42.0287,70100.0
2006-10-27 11:40:00,63.46,63.46,63.28,63.3,69600.0,42.0287,42.0287,41.9095,41.9227,69600.0
2006-10-27 11:45:00,63.29,63.33,63.17,63.21,75000.0,41.9161,41.9426,41.8366,41.8631,75000.0
2006-10-27 11:50:00,63.22,63.36,63.19,63.32,67300.0,41.8697,41.9625,41.8499,41.936,67300.0
2006-10-27 11:55:00,63.3,63.31,63.13,63.23,70500.0,41.9227,41.9293,41.8101,41.8764,70500.0
2006-10-27 12:00:00,63.23,63.23,63.08,63.14,56600.0,41.8764,41.8764,41.777,41.8168,56600.0
2006-10-27 12:05:00,63.14,63.33,63.13,63.31,64500.0,41.8168,41.9426,41.8101,41.9293,64500.0
2006-10-27 12:10:00,63.31,63.39,63.29,63.32,42700.0,41.9293,41.9823,41.9161,41.936,42700.0
2006-10-27 12:15:00,63.31,63.43,63.31,63.39,60100.0,41.9293,42.0088,41.9293,41.9823,60100.0
2006-10-27 12:20:00,63.39,63.43,63.22,63.39,87500.0,41.9823,42.0088,41.8697,41.9823,87500.0
2006-10-27 12:25:00,63.39,63.53,63.37,63.49,65700.0,41.9823,42.075,41.9691,42.0486,65700.0
2006-10-27 12:30:00,63.49,63.68,63.39,63.68,65500.0,42.0486,42.1744,41.9823,42.1744,65500.0
2006-10-27 12:35:00,63.67,63.69,63.46,63.51,79100.0,42.1678,42.181,42.0287,42.0618,79100.0
2006-10-27 12:40:00,63.51,63.58,63.5,63.51,57100.0,42.0618,42.1082,42.0552,42.0618,57100.0
2006-10-27 12:45:00,63.51,63.58,63.49,63.52,37700.0,42.0618,42.1082,42.0486,42.0684,37700.0
2006-10-27 12:50:00,63.52,63.53,63.39,63.43,41300.0,42.0684,42.075,41.9823,42.0088,41300.0
2006-10-27 12:55:00,63.43,63.46,63.37,63.39,15700.0,42.0088,42.0287,41.9691,41.9823,15700.0
2006-10-27 13:00:00,63.37,63.38,63.24,63.24,45300.0,41.9691,41.9757,41.883,41.883,45300.0
2006-10-27 13:05:00,63.24,63.25,63.21,63.25,40600.0,41.883,41.8896,41.8631,41.8896,40600.0
2006-10-27 13:10:00,63.26,63.32,63.26,63.31,31800.0,41.8962,41.936,41.8962,41.9293,31800.0
2006-10-27 13:15:00,63.31,63.32,63.1,63.12,61900.0,41.9293,41.936,41.7903,41.8035,61900.0
2006-10-27 13:20:00,63.13,63.13,63.1,63.1,93200.0,41.8101,41.8101,41.7903,41.7903,93200.0
2006-10-27 13:25:00,63.1,63.3,63.02,63.23,175300.0,41.7903,41.9227,41.7373,41.8764,175300.0
2006-10-27 13:30:00,63.24,63.28,63.14,63.18,61600.0,41.883,41.9095,41.8168,41.8432,61600.0
2006-10-27 13:35:00,63.16,63.24,63.09,63.24,53200.0,41.83,41.883,41.7836,41.883,53200.0
2006-10-27 13:40:00,63.25,63.46,63.19,63.42,100500.0,41.8896,42.0287,41.8499,42.0022,100500.0
2006-10-27 13:45:00,63.43,63.46,63.14,63.16,78300.0,42.0088,42.0287,41.8168,41.83,78300.0
2006-10-27 13:50:00,63.17,63.23,63.14,63.15,59700.0,41.8366,41.8764,41.8168,41.8234,59700.0
2006-10-27 13:55:00,63.14,63.28,63.14,63.23,52700.0,41.8168,41.9095,41.8168,41.8764,52700.0
2006-10-27 14:00:00,63.23,63.28,63.16,63.27,78000.0,41.8764,41.9095,41.83,41.9029,78000.0
2006-10-27 14:05:00,63.28,63.28,63.05,63.06,57100.0,41.9095,41.9095,41.7572,41.7638,57100.0
2006-10-27 14:10:00,63.06,63.26,63.06,63.19,72600.0,41.7638,41.8962,41.7638,41.8499,72600.0
2006-10-27 14:15:00,63.18,63.25,63.09,63.19,62800.0,41.8432,41.8896,41.7836,41.8499,62800.0
2006-10-27 14:20:00,63.17,63.43,63.13,63.15,98900.0,41.8366,42.0088,41.8101,41.8234,98900.0
2006-10-27 14:25:00,63.15,63.19,63.04,63.07,105000.0,41.8234,41.8499,41.7505,41.7704,105000.0
2006-10-27 14:30:00,63.08,63.13,63.0,63.13,93600.0,41.777,41.8101,41.724,41.8101,93600.0
2006-10-27 14:35:00,63.13,63.18,63.0,63.06,97500.0,41.8101,41.8432,41.724,41.7638,97500.0
2006-10-27 14:40:00,63.06,63.11,62.9,62.95,87400.0,41.7638,41.7969,41.6578,41.6909,87400.0
2006-10-27 14:45:00,62.95,62.99,62.83,62.85,87100.0,41.6909,41.7174,41.6114,41.6247,87100.0
2006-10-27 14:50:00,62.87,62.91,62.75,62.81,78300.0,41.6379,41.6644,41.5585,41.5982,78300.0
2006-10-27 14:55:00,62.8,62.95,62.66,62.95,86000.0,41.5916,41.6909,41.4989,41.6909,86000.0
2006-10-27 15:00:00,62.95,63.01,62.7,62.7,82400.0,41.6909,41.7307,41.5254,41.5254,82400.0
2006-10-27 15:05:00,62.69,62.87,62.67,62.86,76500.0,41.5187,41.6379,41.5055,41.6313,76500.0
2006-10-27 15:10:00,62.87,62.94,62.79,62.83,110200.0,41.6379,41.6843,41.585,41.6114,110200.0
2006-10-27 15:15:00,62.84,62.84,62.56,62.56,100900.0,41.6181,41.6181,41.4326,41.4326,100900.0
2006-10-27 15:20:00,62.55,62.6,62.45,62.57,181100.0,41.426,41.4591,41.3598,41.4393,181100.0
2006-10-27 15:25:00,62.57,62.64,62.5,62.63,71900.0,41.4393,41.4856,41.3929,41.479,71900.0
2006-10-27 15:30:00,62.63,62.65,62.56,62.59,98600.0,41.479,41.4922,41.4326,41.4525,98600.0
2006-10-27 15:35:00,62.58,62.63,62.55,62.59,74300.0,41.4459,41.479,41.426,41.4525,74300.0
2006-10-27 15:40:00,62.61,62.62,62.4,62.43,107000.0,41.4657,41.4724,41.3267,41.3465,107000.0
2006-10-27 15:45:00,62.44,62.63,62.43,62.59,122600.0,41.3532,41.479,41.3465,41.4525,122600.0
2006-10-27 15:50:00,62.59,62.79,62.56,62.78,199900.0,41.4525,41.585,41.4326,41.5783,199900.0
2006-10-27 15:55:00,62.79,62.79,62.66,62.77,222600.0,41.585,41.585,41.4989,41.5717,222600.0
2006-10-30 09:30:00,62.0,62.1,61.94,62.02,193300.0,41.0618,41.128,41.022,41.075,193300.0
2006-10-30 09:35:00,62.05,62.56,61.94,62.56,182400.0,41.0949,41.4326,41.022,41.4326,182400.0
2006-10-30 09:40:00,62.56,62.68,62.14,62.17,173000.0,41.4326,41.5121,41.1545,41.1743,173000.0
2006-10-30 09:45:00,62.17,62.4,62.17,62.21,73700.0,41.1743,41.3267,41.1743,41.2008,73700.0
2006-10-30 09:50:00,62.22,62.37,62.16,62.27,91300.0,41.2075,41.3068,41.1677,41.2406,91300.0
2006-10-30 09:55:00,62.28,62.33,62.07,62.09,149400.0,41.2472,41.2803,41.1081,41.1214,149400.0
2006-10-30 10:00:00,62.1,62.15,61.9,61.98,157500.0,41.128,41.1611,40.9955,41.0485,157500.0
2006-10-30 10:05:00,61.97,61.99,61.86,61.91,147900.0,41.0419,41.0551,40.969,41.0021,147900.0
2006-10-30 10:10:00,61.88,62.12,61.87,61.95,123800.0,40.9823,41.1412,40.9757,41.0286,123800.0
2006-10-30 10:15:00,61.94,62.15,61.89,62.07,151400.0,41.022,41.1611,40.9889,41.1081,151400.0
2006-10-30 10:20:00,62.07,62.24,62.06,62.17,119900.0,41.1081,41.2207,41.1015,41.1743,119900.0
2006-10-30 10:25:00,62.18,62.21,62.07,62.16,94300.0,41.181,41.2008,41.1081,41.1677,94300.0
2006-10-30 10:30:00,62.17,62.2,62.06,62.07,66300.0,41.1743,41.1942,41.1015,41.1081,66300.0
2006-10-30 10:35:00,62.07,62.11,62.0,62.08,89400.0,41.1081,41.1346,41.0618,41.1147,89400.0
2006-10-30 10:40:00,62.08,62.33,62.04,62.3,85900.0,41.1147,41.2803,41.0882,41.2604,85900.0
2006-10-30 10:45:00,62.3,62.34,62.14,62.19,87200.0,41.2604,41.2869,41.1545,41.1876,87200.0
2006-10-30 10:50:00,62.19,62.38,62.19,62.35,61200.0,41.1876,41.3134,41.1876,41.2936,61200.0
2006-10-30 10:55:00,62.34,62.34,62.18,62.22,77800.0,41.2869,41.2869,41.181,41.2075,77800.0
2006-10-30 11:00:00,62.2,62.26,62.14,62.25,196600.0,41.1942,41.2339,41.1545,41.2273,196600.0
2006-10-30 11:05:00,62.25,62.26,62.0,62.0,154800.0,41.2273,41.2339,41.0618,41.0618,154800.0
2006-10-30 11:10:00,62.02,62.07,61.96,62.0,168700.0,41.075,41.1081,41.0353,41.0618,168700.0
2006-10-30 11:15:00,61.99,62.0,61.86,61.91,153800.0,41.0551,41.0618,40.969,41.0021,153800.0
2006-10-30 11:20:00,61.91,61.94,61.79,61.89,110200.0,41.0021,41.022,40.9227,40.9889,110200.0
2006-10-30 11:25:00,61.89,61.89,61.75,61.87,97400.0,40.9889,40.9889,40.8962,40.9757,97400.0
2006-10-30 11:30:00,61.88,61.93,61.79,61.87,84700.0,40.9823,41.0154,40.9227,40.9757,84700.0
2006-10-30 11:35:00,61.86,61.93,61.85,61.9,39800.0,40.969,41.0154,40.9624,40.9955,39800.0
2006-10-30 11:40:00,61.91,62.11,61.9,62.03,100600.0,41.0021,41.1346,40.9955,41.0816,100600.0
2006-10-30 11:45:00,62.03,62.03,61.9,61.98,55400.0,41.0816,41.0816,40.9955,41.0485,55400.0
2006-10-30 11:50:00,61.99,62.04,61.95,61.95,46600.0,41.0551,41.0882,41.0286,41.0286,46600.0
2006-10-30 11:55:00,61.94,62.15,61.87,62.11,66600.0,41.022,41.1611,40.9757,41.1346,66600.0
2006-10-30 12:00:00,62.1,62.12,62.04,62.05,63400.0,41.128,41.1412,41.0882,41.0949,63400.0
2006-10-30 12:05:00,62.04,62.06,61.86,61.87,69200.0,41.0882,41.1015,40.969,40.9757,69200.0
2006-10-30 12:10:00,61.88,61.92,61.86,61.89,53300.0,40.9823,41.0088,40.969,40.9889,53300.0
2006-10-30 12:15:00,61.9,61.98,61.88,61.97,46100.0,40.9955,41.0485,40.9823,41.0419,46100.0
2006-10-30 12:20:00,61.97,61.99,61.87,61.91,49400.0,41.0419,41.0551,40.9757,41.0021,49400.0
2006-10-30 12:25:00,61.93,62.02,61.93,62.0,45300.0,41.0154,41.075,41.0154,41.0618,45300.0
2006-10-30 12:30:00,62.01,62.1,61.97,62.01,61100.0,41.0684,41.128,41.0419,41.0684,61100.0
2006-10-30 12:35:00,62.01,62.02,61.89,61.99,47900.0,41.0684,41.075,40.9889,41.0551,47900.0
2006-10-30 12:40:00,61.99,62.02,61.98,61.99,37900.0,41.0551,41.075,41.0485,41.0551,37900.0
2006-10-30 12:45:00,61.99,61.99,61.82,61.87,55600.0,41.0551,41.0551,40.9425,40.9757,55600.0
2006-10-30 12:50:00,61.88,62.0,61.85,61.97,31500.0,40.9823,41.0618,40.9624,41.0419,31500.0
2006-10-30 12:55:00,61.97,62.01,61.93,61.99,31400.0,41.0419,41.0684,41.0154,41.0551,31400.0
2006-10-30 13:00:00,61.99,62.02,61.88,61.88,33500.0,41.0551,41.075,40.9823,40.9823,33500.0
2006-10-30 13:05:00,61.88,61.99,61.88,61.99,28900.0,40.9823,41.0551,40.9823,41.0551,28900.0
2006-10-30 13:10:00,61.99,62.0,61.94,62.0,18400.0,41.0551,41.0618,41.022,41.0618,18400.0
2006-10-30 13:15:00,62.0,62.28,62.0,62.25,66700.0,41.0618,41.2472,41.0618,41.2273,66700.0
2006-10-30 13:20:00,62.24,62.39,62.16,62.17,94700.0,41.2207,41.32,41.1677,41.1743,94700.0
2006-10-30 13:25:00,62.16,62.19,62.09,62.13,63900.0,41.1677,41.1876,41.1214,41.1478,63900.0
2006-10-30 13:30:00,62.12,62.18,62.08,62.16,51900.0,41.1412,41.181,41.1147,41.1677,51900.0
2006-10-30 13:35:00,62.16,62.16,62.03,62.05,48200.0,41.1677,41.1677,41.0816,41.0949,48200.0
2006-10-30 13:40:00,62.05,62.2,61.99,61.99,59700.0,41.0949,41.1942,41.0551,41.0551,59700.0
2006-10-30 13:45:00,62.0,62.23,62.0,62.22,41200.0,41.0618,41.2141,41.0618,41.2075,41200.0
2006-10-30 13:50:00,62.23,62.23,62.04,62.08,25900.0,41.2141,41.2141,41.0882,41.1147,25900.0
2006-10-30 13:55:00,62.07,62.07,61.86,61.86,71600.0,41.1081,41.1081,40.969,40.969,71600.0
2006-10-30 14:00:00,61.86,61.92,61.8,61.83,55500.0,40.969,41.0088,40.9293,40.9492,55500.0
2006-10-30 14:05:00,61.83,61.87,61.76,61.82,63700.0,40.9492,40.9757,40.9028,40.9425,63700.0
2006-10-30 14:10:00,61.81,61.83,61.75,61.78,49000.0,40.9359,40.9492,40.8962,40.916,49000.0
2006-10-30 14:15:00,61.78,61.91,61.71,61.72,74900.0,40.916,41.0021,40.8697,40.8763,74900.0
2006-10-30 14:20:00,61.72,61.74,61.56,61.71,83500.0,40.8763,40.8896,40.7703,40.8697,83500.0
2006-10-30 14:25:00,61.69,61.75,61.62,61.62,82800.0,40.8564,40.8962,40.8101,40.8101,82800.0
2006-10-30 14:30:00,61.62,61.81,61.61,61.76,70800.0,40.8101,40.9359,40.8035,40.9028,70800.0
2006-10-30 14:35:00,61.78,61.95,61.75,61.94,88400.0,40.916,41.0286,40.8962,41.022,88400.0
2006-10-30 14:40:00,61.95,62.04,61.93,61.93,75200.0,41.0286,41.0882,41.0154,41.0154,75200.0
2006-10-30 14:45:00,61.93,61.94,61.84,61.88,54800.0,41.0154,41.022,40.9558,40.9823,54800.0
2006-10-30 14:50:00,61.87,62.01,61.87,62.0,71500.0,40.9757,41.0684,40.9757,41.0618,71500.0
2006-10-30 14:55:00,62.0,62.01,61.93,61.94,29400.0,41.0618,41.0684,41.0154,41.022,29400.0
2006-10-30 15:00:00,61.93,62.0,61.9,61.91,61500.0,41.0154,41.0618,40.9955,41.0021,61500.0
2006-10-30 15:05:00,61.93,62.1,61.92,62.06,68500.0,41.0154,41.128,41.0088,41.1015,68500.0
2006-10-30 15:10:00,62.06,62.13,62.04,62.08,60300.0,41.1015,41.1478,41.0882,41.1147,60300.0
2006-10-30 15:15:00,62.08,62.11,62.04,62.09,118600.0,41.1147,41.1346,41.0882,41.1214,118600.0
2006-10-30 15:20:00,62.09,62.09,61.81,61.81,97000.0,41.1214,41.1214,40.9359,40.9359,97000.0
2006-10-30 15:25:00,61.81,61.87,61.75,61.79,147300.0,40.9359,40.9757,40.8962,40.9227,147300.0
2006-10-30 15:30:00,61.79,61.79,61.51,61.57,181100.0,40.9227,40.9227,40.7372,40.777,181100.0
2006-10-30 15:35:00,61.57,61.6,61.52,61.53,101800.0,40.777,40.7968,40.7439,40.7505,101800.0
2006-10-30 15:40:00,61.53,61.58,61.5,61.57,111900.0,40.7505,40.7836,40.7306,40.777,111900.0
2006-10-30 15:45:00,61.56,61.62,61.53,61.62,135900.0,40.7703,40.8101,40.7505,40.8101,135900.0
2006-10-30 15:50:00,61.61,61.72,61.59,61.6,150900.0,40.8035,40.8763,40.7902,40.7968,150900.0
2006-10-30 15:55:00,61.6,61.7,61.56,61.65,160900.0,40.7968,40.8631,40.7703,40.83,160900.0
2006-10-31 09:30:00,61.62,61.73,61.54,61.55,192000.0,40.8101,40.8829,40.7571,40.7637,192000.0
2006-10-31 09:35:00,61.51,62.13,61.51,61.92,160900.0,40.7372,41.1478,40.7372,41.0088,160900.0
2006-10-31 09:40:00,61.92,61.99,61.71,61.78,132200.0,41.0088,41.0551,40.8697,40.916,132200.0
2006-10-31 09:45:00,61.77,61.82,61.52,61.62,152600.0,40.9094,40.9425,40.7439,40.8101,152600.0
2006-10-31 09:50:00,61.62,61.98,61.58,61.98,161400.0,40.8101,41.0485,40.7836,41.0485,161400.0
2006-10-31 09:55:00,61.98,62.23,61.85,62.14,190200.0,41.0485,41.2141,40.9624,41.1545,190200.0
2006-10-31 10:00:00,62.12,62.34,62.0,62.18,145500.0,41.1412,41.2869,41.0618,41.181,145500.0
2006-10-31 10:05:00,62.18,62.39,62.14,62.29,158100.0,41.181,41.32,41.1545,41.2538,158100.0
2006-10-31 10:10:00,62.23,62.3,62.09,62.25,173400.0,41.2141,41.2604,41.1214,41.2273,173400.0
2006-10-31 10:15:00,62.26,62.48,62.24,62.34,126200.0,41.2339,41.3796,41.2207,41.2869,126200.0
2006-10-31 10:20:00,62.35,62.38,62.09,62.19,115100.0,41.2936,41.3134,41.1214,41.1876,115100.0
2006-10-31 10:25:00,62.19,62.51,62.13,62.49,123300.0,41.1876,41.3995,41.1478,41.3863,123300.0
2006-10-31 10:30:00,62.48,62.62,62.39,62.49,130500.0,41.3796,41.4724,41.32,41.3863,130500.0
2006-10-31 10:35:00,62.5,62.56,62.41,62.47,88800.0,41.3929,41.4326,41.3333,41.373,88800.0
2006-10-31 10:40:00,62.47,62.7,62.47,62.68,78400.0,41.373,41.5254,41.373,41.5121,78400.0
2006-10-31 10:45:00,62.61,62.65,62.33,62.42,61300.0,41.4657,41.4922,41.2803,41.3399,61300.0
2006-10-31 10:50:00,62.41,62.42,62.31,62.4,58500.0,41.3333,41.3399,41.2671,41.3267,58500.0
2006-10-31 10:55:00,62.41,62.56,62.33,62.42,75700.0,41.3333,41.4326,41.2803,41.3399,75700.0
2006-10-31 11:00:00,62.4,62.4,62.28,62.32,99900.0,41.3267,41.3267,41.2472,41.2737,99900.0
2006-10-31 11:05:00,62.33,62.4,62.3,62.38,57000.0,41.2803,41.3267,41.2604,41.3134,57000.0
2006-10-31 11:10:00,62.38,62.49,62.26,62.27,94600.0,41.3134,41.3863,41.2339,41.2406,94600.0
2006-10-31 11:15:00,62.26,62.34,62.22,62.23,41700.0,41.2339,41.2869,41.2075,41.2141,41700.0
2006-10-31 11:20:00,62.23,62.41,62.16,62.39,47900.0,41.2141,41.3333,41.1677,41.32,47900.0
2006-10-31 11:25:00,62.38,62.39,62.17,62.22,62800.0,41.3134,41.32,41.1743,41.2075,62800.0
2006-10-31 11:30:00,62.23,62.24,62.14,62.16,50800.0,41.2141,41.2207,41.1545,41.1677,50800.0
2006-10-31 11:35:00,62.15,62.18,61.95,62.0,126300.0,41.1611,41.181,41.0286,41.0618,126300.0
2006-10-31 11:40:00,62.0,62.21,62.0,62.03,108600.0,41.0618,41.2008,41.0618,41.0816,108600.0
2006-10-31 11:45:00,61.99,61.99,61.63,61.63,178500.0,41.0551,41.0551,40.8167,40.8167,178500.0
2006-10-31 11:50:00,61.64,61.77,61.59,61.63,184100.0,40.8233,40.9094,40.7902,40.8167,184100.0
2006-10-31 11:55:00,61.63,61.88,61.61,61.81,85700.0,40.8167,40.9823,40.8035,40.9359,85700.0
2006-10-31 12:00:00,61.83,62.02,61.79,61.91,66500.0,40.9492,41.075,40.9227,41.0021,66500.0
2006-10-31 12:05:00,61.91,61.93,61.6,61.62,53000.0,41.0021,41.0154,40.7968,40.8101,53000.0
2006-10-31 12:10:00,61.61,61.76,61.5,61.5,80400.0,40.8035,40.9028,40.7306,40.7306,80400.0
2006-10-31 12:15:00,61.5,61.56,61.34,61.4,182500.0,40.7306,40.7703,40.6246,40.6644,182500.0
2006-10-31 12:20:00,61.39,61.55,61.35,61.54,116500.0,40.6578,40.7637,40.6313,40.7571,116500.0
2006-10-31 12:25:00,61.54,61.59,61.44,61.56,74200.0,40.7571,40.7902,40.6909,40.7703,74200.0
2006-10-31 12:30:00,61.56,61.56,61.5,61.54,124100.0,40.7703,40.7703,40.7306,40.7571,124100.0
2006-10-31 12:35:00,61.55,61.7,61.54,61.62,126200.0,40.7637,40.8631,40.7571,40.8101,126200.0
2006-10-31 12:40:00,61.62,61.69,61.47,61.62,98200.0,40.8101,40.8564,40.7107,40.8101,98200.0
2006-10-31 12:45:00,61.62,61.66,61.45,61.58,59900.0,40.8101,40.8366,40.6975,40.7836,59900.0
2006-10-31 12:50:00,61.59,61.68,61.57,61.58,45300.0,40.7902,40.8498,40.777,40.7836,45300.0
2006-10-31 12:55:00,61.56,61.57,61.4,61.41,27000.0,40.7703,40.777,40.6644,40.671,27000.0
2006-10-31 13:00:00,61.41,61.56,61.33,61.52,86200.0,40.671,40.7703,40.618,40.7439,86200.0
2006-10-31 13:05:00,61.52,61.81,61.5,61.81,106000.0,40.7439,40.9359,40.7306,40.9359,106000.0
2006-10-31 13:10:00,61.81,61.82,61.6,61.61,43300.0,40.9359,40.9425,40.7968,40.8035,43300.0
2006-10-31 13:15:00,61.63,61.7,61.55,61.58,40900.0,40.8167,40.8631,40.7637,40.7836,40900.0
2006-10-31 13:20:00,61.57,61.58,61.41,61.43,34600.0,40.777,40.7836,40.671,40.6842,34600.0
2006-10-31 13:25:00,61.44,61.55,61.37,61.46,39200.0,40.6909,40.7637,40.6445,40.7041,39200.0
2006-10-31 13:30:00,61.46,61.5,61.38,61.48,36800.0,40.7041,40.7306,40.6511,40.7174,36800.0
2006-10-31 13:35:00,61.49,61.5,61.42,61.48,29300.0,40.724,40.7306,40.6776,40.7174,29300.0
2006-10-31 13:40:00,61.49,61.72,61.48,61.66,33400.0,40.724,40.8763,40.7174,40.8366,33400.0
2006-10-31 13:45:00,61.67,61.9,61.66,61.86,52900.0,40.8432,40.9955,40.8366,40.969,52900.0
2006-10-31 13:50:00,61.86,61.9,61.82,61.9,47600.0,40.969,40.9955,40.9425,40.9955,47600.0
2006-10-31 13:55:00,61.88,61.9,61.81,61.88,41300.0,40.9823,40.9955,40.9359,40.9823,41300.0
2006-10-31 14:00:00,61.89,62.12,61.89,61.97,139600.0,40.9889,41.1412,40.9889,41.0419,139600.0
2006-10-31 14:05:00,61.98,62.37,61.95,62.28,115800.0,41.0485,41.3068,41.0286,41.2472,115800.0
2006-10-31 14:10:00,62.28,62.31,62.19,62.19,133200.0,41.2472,41.2671,41.1876,41.1876,133200.0
2006-10-31 14:15:00,62.2,62.44,62.2,62.31,141200.0,41.1942,41.3532,41.1942,41.2671,141200.0
2006-10-31 14:20:00,62.34,62.37,62.25,62.3,88500.0,41.2869,41.3068,41.2273,41.2604,88500.0
2006-10-31 14:25:00,62.3,62.33,62.11,62.32,138800.0,41.2604,41.2803,41.1346,41.2737,138800.0
2006-10-31 14:30:00,62.32,62.4,62.29,62.4,83700.0,41.2737,41.3267,41.2538,41.3267,83700.0
2006-10-31 14:35:00,62.4,62.45,62.29,62.4,72300.0,41.3267,41.3598,41.2538,41.3267,72300.0
2006-10-31 14:40:00,62.4,62.58,62.39,62.52,112300.0,41.3267,41.4459,41.32,41.4061,112300.0
2006-10-31 14:45:00,62.52,62.62,62.45,62.52,99400.0,41.4061,41.4724,41.3598,41.4061,99400.0
2006-10-31 14:50:00,62.53,62.53,62.4,62.5,84300.0,41.4128,41.4128,41.3267,41.3929,84300.0
2006-10-31 14:55:00,62.5,62.67,62.44,62.53,85900.0,41.3929,41.5055,41.3532,41.4128,85900.0
2006-10-31 15:00:00,62.53,62.53,62.37,62.48,115600.0,41.4128,41.4128,41.3068,41.3796,115600.0
2006-10-31 15:05:00,62.49,62.6,62.44,62.47,112300.0,41.3863,41.4591,41.3532,41.373,112300.0
2006-10-31 15:10:00,62.47,62.51,62.33,62.47,70900.0,41.373,41.3995,41.2803,41.373,70900.0
2006-10-31 15:15:00,62.48,62.68,62.47,62.68,72400.0,41.3796,41.5121,41.373,41.5121,72400.0
2006-10-31 15:20:00,62.68,62.81,62.67,62.8,120900.0,41.5121,41.5982,41.5055,41.5916,120900.0
2006-10-31 15:25:00,62.81,62.84,62.78,62.81,74800.0,41.5982,41.6181,41.5783,41.5982,74800.0
2006-10-31 15:30:00,62.81,62.87,62.79,62.83,120500.0,41.5982,41.6379,41.585,41.6114,120500.0
2006-10-31 15:35:00,62.83,62.95,62.79,62.95,189500.0,41.6114,41.6909,41.585,41.6909,189500.0
2006-10-31 15:40:00,62.93,62.95,62.87,62.94,213200.0,41.6777,41.6909,41.6379,41.6843,213200.0
2006-10-31 15:45:00,62.93,62.95,62.8,62.83,221500.0,41.6777,41.6909,41.5916,41.6114,221500.0
2006-10-31 15:50:00,62.83,62.92,62.77,62.86,183400.0,41.6114,41.6711,41.5717,41.6313,183400.0
2006-10-31 15:55:00,62.86,63.15,62.82,63.04,355200.0,41.6313,41.8234,41.6048,41.7505,355200.0
2006-11-01 09:30:00,63.01,63.01,62.66,62.67,130700.0,41.7307,41.7307,41.4989,41.5055,130700.0
2006-11-01 09:35:00,62.67,63.04,62.62,62.99,169700.0,41.5055,41.7505,41.4724,41.7174,169700.0
2006-11-01 09:40:00,62.97,63.04,62.75,62.99,125000.0,41.7042,41.7505,41.5585,41.7174,125000.0
2006-11-01 09:45:00,62.99,63.18,62.6,62.6,155100.0,41.7174,41.8432,41.4591,41.4591,155100.0
2006-11-01 09:50:00,62.6,62.96,62.54,62.76,195900.0,41.4591,41.6975,41.4194,41.5651,195900.0
2006-11-01 09:55:00,62.77,62.89,62.62,62.88,132900.0,41.5717,41.6512,41.4724,41.6446,132900.0
2006-11-01 10:00:00,62.88,63.14,62.88,63.14,141200.0,41.6446,41.8168,41.6446,41.8168,141200.0
2006-11-01 10:05:00,63.14,63.19,62.91,62.91,139300.0,41.8168,41.8499,41.6644,41.6644,139300.0
2006-11-01 10:10:00,62.91,62.93,62.64,62.84,106600.0,41.6644,41.6777,41.4856,41.6181,106600.0
2006-11-01 10:15:00,62.84,62.84,62.53,62.55,90500.0,41.6181,41.6181,41.4128,41.426,90500.0
2006-11-01 10:20:00,62.55,62.92,62.55,62.84,75800.0,41.426,41.6711,41.426,41.6181,75800.0
2006-11-01 10:25:00,62.81,62.84,62.54,62.8,100800.0,41.5982,41.6181,41.4194,41.5916,100800.0
2006-11-01 10:30:00,62.8,63.38,62.8,63.09,454400.0,41.5916,41.9757,41.5916,41.7836,454400.0
2006-11-01 10:35:00,63.09,63.24,62.95,63.14,250500.0,41.7836,41.883,41.6909,41.8168,250500.0
2006-11-01 10:40:00,63.13,63.16,62.93,63.15,151300.0,41.8101,41.83,41.6777,41.8234,151300.0
2006-11-01 10:45:00,63.15,63.35,63.06,63.17,137000.0,41.8234,41.9558,41.7638,41.8366,137000.0
2006-11-01 10:50:00,63.17,63.48,63.17,63.29,122900.0,41.8366,42.0419,41.8366,41.9161,122900.0
2006-11-01 10:55:00,63.27,63.3,62.98,63.0,124400.0,41.9029,41.9227,41.7108,41.724,124400.0
2006-11-01 11:00:00,62.97,63.07,62.83,63.07,235100.0,41.7042,41.7704,41.6114,41.7704,235100.0
2006-11-01 11:05:00,63.06,63.07,62.53,62.61,226900.0,41.7638,41.7704,41.4128,41.4657,226900.0
2006-11-01 11:10:00,62.61,62.63,62.4,62.47,217000.0,41.4657,41.479,41.3267,41.373,217000.0
2006-11-01 11:15:00,62.49,62.54,62.36,62.49,153300.0,41.3863,41.4194,41.3002,41.3863,153300.0
2006-11-01 11:20:00,62.5,62.5,62.31,62.36,129300.0,41.3929,41.3929,41.2671,41.3002,129300.0
2006-11-01 11:25:00,62.36,62.36,62.17,62.36,155500.0,41.3002,41.3002,41.1743,41.3002,155500.0
2006-11-01 11:30:00,62.36,62.48,62.17,62.17,121000.0,41.3002,41.3796,41.1743,41.1743,121000.0
2006-11-01 11:35:00,62.21,62.32,62.1,62.19,106100.0,41.2008,41.2737,41.128,41.1876,106100.0
2006-11-01 11:40:00,62.17,62.35,62.06,62.34,79500.0,41.1743,41.2936,41.1015,41.2869,79500.0
2006-11-01 11:45:00,62.34,62.58,62.31,62.4,116600.0,41.2869,41.4459,41.2671,41.3267,116600.0
2006-11-01 11:50:00,62.43,62.51,62.11,62.16,75800.0,41.3465,41.3995,41.1346,41.1677,75800.0
2006-11-01 11:55:00,62.17,62.23,62.02,62.04,81200.0,41.1743,41.2141,41.075,41.0882,81200.0
2006-11-01 12:00:00,62.03,62.18,61.96,62.16,86500.0,41.0816,41.181,41.0353,41.1677,86500.0
2006-11-01 12:05:00,62.16,62.16,61.97,62.08,86400.0,41.1677,41.1677,41.0419,41.1147,86400.0
2006-11-01 12:10:00,62.07,62.31,62.02,62.31,47500.0,41.1081,41.2671,41.075,41.2671,47500.0
2006-11-01 12:15:00,62.29,62.34,62.05,62.07,59500.0,41.2538,41.2869,41.0949,41.1081,59500.0
2006-11-01 12:20:00,62.07,62.07,61.95,61.99,45000.0,41.1081,41.1081,41.0286,41.0551,45000.0
2006-11-01 12:25:00,61.99,61.99,61.75,61.87,81100.0,41.0551,41.0551,40.8962,40.9757,81100.0
2006-11-01 12:30:00,61.86,61.93,61.7,61.73,74200.0,40.969,41.0154,40.8631,40.8829,74200.0
2006-11-01 12:35:00,61.74,61.96,61.64,61.66,124900.0,40.8896,41.0353,40.8233,40.8366,124900.0
2006-11-01 12:40:00,61.65,61.92,61.64,61.89,101000.0,40.83,41.0088,40.8233,40.9889,101000.0
2006-11-01 12:45:00,61.87,62.04,61.81,62.0,85000.0,40.9757,41.0882,40.9359,41.0618,85000.0
2006-11-01 12:50:00,62.0,62.04,61.87,62.04,56200.0,41.0618,41.0882,40.9757,41.0882,56200.0
2006-11-01 12:55:00,62.05,62.35,61.96,62.16,104500.0,41.0949,41.2936,41.0353,41.1677,104500.0
2006-11-01 13:00:00,62.14,62.25,62.09,62.22,62800.0,41.1545,41.2273,41.1214,41.2075,62800.0
2006-11-01 13:05:00,62.23,62.34,62.13,62.23,46900.0,41.2141,41.2869,41.1478,41.2141,46900.0
2006-11-01 13:10:00,62.22,62.22,62.02,62.13,31500.0,41.2075,41.2075,41.075,41.1478,31500.0
2006-11-01 13:15:00,62.11,62.16,61.93,62.15,36400.0,41.1346,41.1677,41.0154,41.1611,36400.0
2006-11-01 13:20:00,62.12,62.27,62.09,62.25,44700.0,41.1412,41.2406,41.1214,41.2273,44700.0
2006-11-01 13:25:00,62.25,62.49,62.18,62.44,106400.0,41.2273,41.3863,41.181,41.3532,106400.0
2006-11-01 13:30:00,62.44,62.6,62.28,62.29,88000.0,41.3532,41.4591,41.2472,41.2538,88000.0
2006-11-01 13:35:00,62.3,62.41,62.14,62.41,63600.0,41.2604,41.3333,41.1545,41.3333,63600.0
2006-11-01 13:40:00,62.4,62.52,62.27,62.49,81900.0,41.3267,41.4061,41.2406,41.3863,81900.0
2006-11-01 13:45:00,62.49,62.78,62.46,62.57,140800.0,41.3863,41.5783,41.3664,41.4393,140800.0
2006-11-01 13:50:00,62.57,62.74,62.49,62.72,88400.0,41.4393,41.5518,41.3863,41.5386,88400.0
2006-11-01 13:55:00,62.72,62.83,62.67,62.78,112000.0,41.5386,41.6114,41.5055,41.5783,112000.0
2006-11-01 14:00:00,62.78,62.85,62.62,62.83,86800.0,41.5783,41.6247,41.4724,41.6114,86800.0
2006-11-01 14:05:00,62.83,62.92,62.79,62.92,83000.0,41.6114,41.6711,41.585,41.6711,83000.0
2006-11-01 14:10:00,62.91,62.95,62.71,62.73,97000.0,41.6644,41.6909,41.532,41.5452,97000.0
2006-11-01 14:15:00,62.72,62.88,62.53,62.53,86000.0,41.5386,41.6446,41.4128,41.4128,86000.0
2006-11-01 14:20:00,62.55,62.69,62.5,62.66,114400.0,41.426,41.5187,41.3929,41.4989,114400.0
2006-11-01 14:25:00,62.66,62.67,62.48,62.49,154100.0,41.4989,41.5055,41.3796,41.3863,154100.0
2006-11-01 14:30:00,62.49,62.5,62.45,62.49,82900.0,41.3863,41.3929,41.3598,41.3863,82900.0
2006-11-01 14:35:00,62.49,62.53,62.46,62.53,68500.0,41.3863,41.4128,41.3664,41.4128,68500.0
2006-11-01 14:40:00,62.53,62.57,62.48,62.49,62600.0,41.4128,41.4393,41.3796,41.3863,62600.0
2006-11-01 14:45:00,62.48,62.49,62.38,62.44,42700.0,41.3796,41.3863,41.3134,41.3532,42700.0
2006-11-01 14:50:00,62.44,62.45,62.34,62.39,33400.0,41.3532,41.3598,41.2869,41.32,33400.0
2006-11-01 14:55:00,62.4,62.43,62.35,62.35,52800.0,41.3267,41.3465,41.2936,41.2936,52800.0
2006-11-01 15:00:00,62.35,62.42,62.3,62.33,106800.0,41.2936,41.3399,41.2604,41.2803,106800.0
2006-11-01 15:05:00,62.32,62.48,62.32,62.48,92900.0,41.2737,41.3796,41.2737,41.3796,92900.0
2006-11-01 15:10:00,62.47,62.63,62.47,62.51,132600.0,41.373,41.479,41.373,41.3995,132600.0
2006-11-01 15:15:00,62.5,62.5,62.41,62.43,86700.0,41.3929,41.3929,41.3333,41.3465,86700.0
2006-11-01 15:20:00,62.43,62.45,62.34,62.4,139400.0,41.3465,41.3598,41.2869,41.3267,139400.0
2006-11-01 15:25:00,62.41,62.44,62.4,62.42,89600.0,41.3333,41.3532,41.3267,41.3399,89600.0
2006-11-01 15:30:00,62.41,62.52,62.4,62.43,133400.0,41.3333,41.4061,41.3267,41.3465,133400.0
2006-11-01 15:35:00,62.43,62.47,62.38,62.4,80300.0,41.3465,41.373,41.3134,41.3267,80300.0
2006-11-01 15:40:00,62.4,62.46,62.4,62.46,110300.0,41.3267,41.3664,41.3267,41.3664,110300.0
2006-11-01 15:45:00,62.46,62.55,62.46,62.53,155200.0,41.3664,41.426,41.3664,41.4128,155200.0
2006-11-01 15:50:00,62.52,62.66,62.52,62.63,142700.0,41.4061,41.4989,41.4061,41.479,142700.0
2006-11-01 15:55:00,62.63,62.67,62.49,62.5,138100.0,41.479,41.5055,41.3863,41.3929,138100.0
2006-11-02 09:30:00,62.37,62.37,62.37,62.37,100.0,41.3068,41.3068,41.3068,41.3068,100.0
2006-11-02 09:35:00,62.37,62.53,62.14,62.14,214900.0,41.3068,41.4128,41.1545,41.1545,214900.0
2006-11-02 09:40:00,62.14,62.3,61.93,62.29,171900.0,41.1545,41.2604,41.0154,41.2538,171900.0
2006-11-02 09:45:00,62.32,62.45,62.11,62.16,133400.0,41.2737,41.3598,41.1346,41.1677,133400.0
2006-11-02 09:50:00,62.19,62.5,62.18,62.48,93600.0,41.1876,41.3929,41.181,41.3796,93600.0
2006-11-02 09:55:00,62.46,62.49,62.15,62.19,98100.0,41.3664,41.3863,41.1611,41.1876,98100.0
2006-11-02 10:00:00,62.23,62.29,62.15,62.21,146500.0,41.2141,41.2538,41.1611,41.2008,146500.0
2006-11-02 10:05:00,62.21,62.22,61.8,61.8,234300.0,41.2008,41.2075,40.9293,40.9293,234300.0
2006-11-02 10:10:00,61.79,61.92,61.52,61.54,147700.0,40.9227,41.0088,40.7439,40.7571,147700.0
2006-11-02 10:15:00,61.54,61.59,61.36,61.49,224900.0,40.7571,40.7902,40.6379,40.724,224900.0
2006-11-02 10:20:00,61.5,61.66,61.44,61.6,142200.0,40.7306,40.8366,40.6909,40.7968,142200.0
2006-11-02 10:25:00,61.6,61.84,61.55,61.74,69800.0,40.7968,40.9558,40.7637,40.8896,69800.0
2006-11-02 10:30:00,61.76,62.06,61.51,61.8,197900.0,40.9028,41.1015,40.7372,40.9293,197900.0
2006-11-02 10:35:00,61.79,61.93,61.3,61.45,185200.0,40.9227,41.0154,40.5982,40.6975,185200.0
2006-11-02 10:40:00,61.45,61.51,61.36,61.37,201600.0,40.6975,40.7372,40.6379,40.6445,201600.0
2006-11-02 10:45:00,61.37,61.51,61.37,61.43,146000.0,40.6445,40.7372,40.6445,40.6842,146000.0
2006-11-02 10:50:00,61.4,61.5,61.38,61.41,114300.0,40.6644,40.7306,40.6511,40.671,114300.0
2006-11-02 10:55:00,61.41,61.54,61.38,61.38,216300.0,40.671,40.7571,40.6511,40.6511,216300.0
2006-11-02 11:00:00,61.38,61.42,61.25,61.3,161400.0,40.6511,40.6776,40.565,40.5982,161400.0
2006-11-02 11:05:00,61.32,61.39,61.23,61.29,110300.0,40.6114,40.6578,40.5518,40.5915,110300.0
2006-11-02 11:10:00,61.28,61.43,61.26,61.34,103500.0,40.5849,40.6842,40.5717,40.6246,103500.0
2006-11-02 11:15:00,61.35,61.45,61.3,61.45,149600.0,40.6313,40.6975,40.5982,40.6975,149600.0
2006-11-02 11:20:00,61.44,61.51,61.39,61.44,161400.0,40.6909,40.7372,40.6578,40.6909,161400.0
2006-11-02 11:25:00,61.44,61.56,61.4,61.5,308300.0,40.6909,40.7703,40.6644,40.7306,308300.0
2006-11-02 11:30:00,61.5,61.62,61.46,61.51,157300.0,40.7306,40.8101,40.7041,40.7372,157300.0
2006-11-02 11:35:00,61.5,61.81,61.5,61.7,156200.0,40.7306,40.9359,40.7306,40.8631,156200.0
2006-11-02 11:40:00,61.7,61.89,61.65,61.75,123600.0,40.8631,40.9889,40.83,40.8962,123600.0
2006-11-02 11:45:00,61.75,61.78,61.59,61.73,97400.0,40.8962,40.916,40.7902,40.8829,97400.0
2006-11-02 11:50:00,61.73,61.77,61.55,61.56,121500.0,40.8829,40.9094,40.7637,40.7703,121500.0
2006-11-02 11:55:00,61.56,61.64,61.45,61.45,132500.0,40.7703,40.8233,40.6975,40.6975,132500.0
2006-11-02 12:00:00,61.45,61.58,61.45,61.47,94300.0,40.6975,40.7836,40.6975,40.7107,94300.0
2006-11-02 12:05:00,61.49,61.49,61.32,61.41,125900.0,40.724,40.724,40.6114,40.671,125900.0
2006-11-02 12:10:00,61.42,61.48,61.42,61.46,76900.0,40.6776,40.7174,40.6776,40.7041,76900.0
2006-11-02 12:15:00,61.46,61.63,61.46,61.58,55900.0,40.7041,40.8167,40.7041,40.7836,55900.0
2006-11-02 12:20:00,61.58,61.75,61.54,61.67,111900.0,40.7836,40.8962,40.7571,40.8432,111900.0
2006-11-02 12:25:00,61.68,61.69,61.52,61.52,62200.0,40.8498,40.8564,40.7439,40.7439,62200.0
2006-11-02 12:30:00,61.52,61.75,61.49,61.71,137600.0,40.7439,40.8962,40.724,40.8697,137600.0
2006-11-02 12:35:00,61.72,61.83,61.66,61.83,153100.0,40.8763,40.9492,40.8366,40.9492,153100.0
2006-11-02 12:40:00,61.82,61.95,61.8,61.84,190500.0,40.9425,41.0286,40.9293,40.9558,190500.0
2006-11-02 12:45:00,61.84,61.99,61.77,61.95,157000.0,40.9558,41.0551,40.9094,41.0286,157000.0
2006-11-02 12:50:00,61.95,62.04,61.92,61.94,109500.0,41.0286,41.0882,41.0088,41.022,109500.0
2006-11-02 12:55:00,61.95,61.97,61.85,61.91,115700.0,41.0286,41.0419,40.9624,41.0021,115700.0
2006-11-02 13:00:00,61.91,61.95,61.79,61.87,94000.0,41.0021,41.0286,40.9227,40.9757,94000.0
2006-11-02 13:05:00,61.87,61.93,61.83,61.92,80400.0,40.9757,41.0154,40.9492,41.0088,80400.0
2006-11-02 13:10:00,61.93,61.93,61.79,61.88,54100.0,41.0154,41.0154,40.9227,40.9823,54100.0
2006-11-02 13:15:00,61.88,62.09,61.87,62.03,90500.0,40.9823,41.1214,40.9757,41.0816,90500.0
2006-11-02 13:20:00,62.03,62.24,62.03,62.24,111300.0,41.0816,41.2207,41.0816,41.2207,111300.0
2006-11-02 13:25:00,62.24,62.48,62.22,62.4,139900.0,41.2207,41.3796,41.2075,41.3267,139900.0
2006-11-02 13:30:00,62.4,62.49,62.3,62.41,136500.0,41.3267,41.3863,41.2604,41.3333,136500.0
2006-11-02 13:35:00,62.41,62.5,62.37,62.42,108800.0,41.3333,41.3929,41.3068,41.3399,108800.0
2006-11-02 13:40:00,62.42,62.46,62.24,62.25,132400.0,41.3399,41.3664,41.2207,41.2273,132400.0
2006-11-02 13:45:00,62.24,62.3,62.09,62.09,130200.0,41.2207,41.2604,41.1214,41.1214,130200.0
2006-11-02 13:50:00,62.1,62.23,62.07,62.08,65400.0,41.128,41.2141,41.1081,41.1147,65400.0
2006-11-02 13:55:00,62.07,62.23,61.94,62.23,67300.0,41.1081,41.2141,41.022,41.2141,67300.0
2006-11-02 14:00:00,62.24,62.24,62.04,62.18,59100.0,41.2207,41.2207,41.0882,41.181,59100.0
2006-11-02 14:05:00,62.18,62.24,62.08,62.16,62900.0,41.181,41.2207,41.1147,41.1677,62900.0
2006-11-02 14:10:00,62.17,62.4,62.16,62.31,90300.0,41.1743,41.3267,41.1677,41.2671,90300.0
2006-11-02 14:15:00,62.31,62.35,62.18,62.19,74200.0,41.2671,41.2936,41.181,41.1876,74200.0
2006-11-02 14:20:00,62.19,62.19,61.95,62.0,133200.0,41.1876,41.1876,41.0286,41.0618,133200.0
2006-11-02 14:25:00,62.0,62.0,61.83,61.85,89700.0,41.0618,41.0618,40.9492,40.9624,89700.0
2006-11-02 14:30:00,61.84,61.96,61.78,61.79,103800.0,40.9558,41.0353,40.916,40.9227,103800.0
2006-11-02 14:35:00,61.78,61.8,61.55,61.55,48700.0,40.916,40.9293,40.7637,40.7637,48700.0
2006-11-02 14:40:00,61.57,61.76,61.54,61.65,82900.0,40.777,40.9028,40.7571,40.83,82900.0
2006-11-02 14:45:00,61.66,61.69,61.63,61.63,40800.0,40.8366,40.8564,40.8167,40.8167,40800.0
2006-11-02 14:50:00,61.62,61.65,61.56,61.56,88600.0,40.8101,40.83,40.7703,40.7703,88600.0
2006-11-02 14:55:00,61.56,61.67,61.53,61.55,85400.0,40.7703,40.8432,40.7505,40.7637,85400.0
2006-11-02 15:00:00,61.55,61.7,61.5,61.7,105200.0,40.7637,40.8631,40.7306,40.8631,105200.0
2006-11-02 15:05:00,61.71,61.74,61.67,61.68,81600.0,40.8697,40.8896,40.8432,40.8498,81600.0
2006-11-02 15:10:00,61.67,61.79,61.57,61.79,62500.0,40.8432,40.9227,40.777,40.9227,62500.0
2006-11-02 15:15:00,61.78,61.79,61.67,61.71,46200.0,40.916,40.9227,40.8432,40.8697,46200.0
2006-11-02 15:20:00,61.71,61.73,61.63,61.63,24000.0,40.8697,40.8829,40.8167,40.8167,24000.0
2006-11-02 15:25:00,61.63,61.65,61.55,61.65,52400.0,40.8167,40.83,40.7637,40.83,52400.0
2006-11-02 15:30:00,61.66,61.71,61.61,61.69,71600.0,40.8366,40.8697,40.8035,40.8564,71600.0
2006-11-02 15:35:00,61.69,61.8,61.69,61.8,108100.0,40.8564,40.9293,40.8564,40.9293,108100.0
2006-11-02 15:40:00,61.8,61.89,61.8,61.86,94300.0,40.9293,40.9889,40.9293,40.969,94300.0
2006-11-02 15:45:00,61.85,61.99,61.85,61.91,125100.0,40.9624,41.0551,40.9624,41.0021,125100.0
2006-11-02 15:50:00,61.92,61.97,61.86,61.88,94100.0,41.0088,41.0419,40.969,40.9823,94100.0
2006-11-02 15:55:00,61.88,61.89,61.83,61.87,107500.0,40.9823,40.9889,40.9492,40.9757,107500.0
2006-11-03 09:30:00,62.2,62.65,61.24,62.58,103400.0,41.1942,41.4922,40.5584,41.4459,103400.0
2006-11-03 09:35:00,62.65,62.77,62.49,62.67,122900.0,41.4922,41.5717,41.3863,41.5055,122900.0
2006-11-03 09:40:00,62.67,62.8,62.5,62.72,127100.0,41.5055,41.5916,41.3929,41.5386,127100.0
2006-11-03 09:45:00,62.74,62.75,62.54,62.59,128900.0,41.5518,41.5585,41.4194,41.4525,128900.0
2006-11-03 09:50:00,62.59,62.62,62.29,62.47,144800.0,41.4525,41.4724,41.2538,41.373,144800.0
2006-11-03 09:55:00,62.47,62.62,62.44,62.51,72400.0,41.373,41.4724,41.3532,41.3995,72400.0
2006-11-03 10:00:00,62.51,62.73,62.51,62.66,157800.0,41.3995,41.5452,41.3995,41.4989,157800.0
2006-11-03 10:05:00,62.68,62.89,62.63,62.85,155600.0,41.5121,41.6512,41.479,41.6247,155600.0
2006-11-03 10:10:00,62.86,63.0,62.74,62.98,229600.0,41.6313,41.724,41.5518,41.7108,229600.0
2006-11-03 10:15:00,62.98,63.15,62.95,63.02,175800.0,41.7108,41.8234,41.6909,41.7373,175800.0
2006-11-03 10:20:00,63.02,63.07,62.88,62.97,164200.0,41.7373,41.7704,41.6446,41.7042,164200.0
2006-11-03 10:25:00,62.97,63.04,62.94,63.01,155200.0,41.7042,41.7505,41.6843,41.7307,155200.0
2006-11-03 10:30:00,63.01,63.02,62.75,62.79,130400.0,41.7307,41.7373,41.5585,41.585,130400.0
2006-11-03 10:35:00,62.8,63.0,62.78,62.95,149300.0,41.5916,41.724,41.5783,41.6909,149300.0
2006-11-03 10:40:00,62.95,62.97,62.78,62.93,82800.0,41.6909,41.7042,41.5783,41.6777,82800.0
2006-11-03 10:45:00,62.92,63.1,62.88,62.99,80800.0,41.6711,41.7903,41.6446,41.7174,80800.0
2006-11-03 10:50:00,63.0,63.18,62.99,63.14,114000.0,41.724,41.8432,41.7174,41.8168,114000.0
2006-11-03 10:55:00,63.15,63.25,63.14,63.24,128800.0,41.8234,41.8896,41.8168,41.883,128800.0
2006-11-03 11:00:00,63.25,63.38,63.16,63.16,138700.0,41.8896,41.9757,41.83,41.83,138700.0
2006-11-03 11:05:00,63.17,63.28,63.13,63.28,87900.0,41.8366,41.9095,41.8101,41.9095,87900.0
2006-11-03 11:10:00,63.26,63.42,63.26,63.31,83300.0,41.8962,42.0022,41.8962,41.9293,83300.0
2006-11-03 11:15:00,63.31,63.38,63.21,63.29,87200.0,41.9293,41.9757,41.8631,41.9161,87200.0
2006-11-03 11:20:00,63.31,63.42,63.16,63.24,74500.0,41.9293,42.0022,41.83,41.883,74500.0
2006-11-03 11:25:00,63.22,63.22,63.0,63.14,90200.0,41.8697,41.8697,41.724,41.8168,90200.0
2006-11-03 11:30:00,63.14,63.18,63.08,63.15,46400.0,41.8168,41.8432,41.777,41.8234,46400.0
2006-11-03 11:35:00,63.15,63.16,62.87,62.99,92200.0,41.8234,41.83,41.6379,41.7174,92200.0
2006-11-03 11:40:00,62.98,63.1,62.94,62.94,59000.0,41.7108,41.7903,41.6843,41.6843,59000.0
2006-11-03 11:45:00,62.93,63.23,62.9,63.2,74700.0,41.6777,41.8764,41.6578,41.8565,74700.0
2006-11-03 11:50:00,63.19,63.3,63.19,63.28,107300.0,41.8499,41.9227,41.8499,41.9095,107300.0
2006-11-03 11:55:00,63.29,63.42,63.28,63.34,83100.0,41.9161,42.0022,41.9095,41.9492,83100.0
2006-11-03 12:00:00,63.34,63.42,63.29,63.38,66200.0,41.9492,42.0022,41.9161,41.9757,66200.0
2006-11-03 12:05:00,63.36,63.47,63.3,63.43,61200.0,41.9625,42.0353,41.9227,42.0088,61200.0
2006-11-03 12:10:00,63.43,63.44,63.29,63.29,50400.0,42.0088,42.0154,41.9161,41.9161,50400.0
2006-11-03 12:15:00,63.29,63.41,63.24,63.41,68900.0,41.9161,41.9956,41.883,41.9956,68900.0
2006-11-03 12:20:00,63.41,63.47,63.34,63.47,78200.0,41.9956,42.0353,41.9492,42.0353,78200.0
2006-11-03 12:25:00,63.47,63.55,63.4,63.47,100300.0,42.0353,42.0883,41.989,42.0353,100300.0
2006-11-03 12:30:00,63.48,63.54,63.43,63.43,60200.0,42.0419,42.0817,42.0088,42.0088,60200.0
2006-11-03 12:35:00,63.44,63.51,63.4,63.48,60700.0,42.0154,42.0618,41.989,42.0419,60700.0
2006-11-03 12:40:00,63.49,63.49,63.28,63.31,54600.0,42.0486,42.0486,41.9095,41.9293,54600.0
2006-11-03 12:45:00,63.31,63.43,63.28,63.37,52100.0,41.9293,42.0088,41.9095,41.9691,52100.0
2006-11-03 12:50:00,63.36,63.45,63.33,63.37,48600.0,41.9625,42.0221,41.9426,41.9691,48600.0
2006-11-03 12:55:00,63.37,63.5,63.35,63.47,59600.0,41.9691,42.0552,41.9558,42.0353,59600.0
2006-11-03 13:00:00,63.46,63.46,63.28,63.35,65600.0,42.0287,42.0287,41.9095,41.9558,65600.0
2006-11-03 13:05:00,63.35,63.42,63.31,63.4,69200.0,41.9558,42.0022,41.9293,41.989,69200.0
2006-11-03 13:10:00,63.4,63.4,63.26,63.37,57700.0,41.989,41.989,41.8962,41.9691,57700.0
2006-11-03 13:15:00,63.38,63.43,63.36,63.42,33400.0,41.9757,42.0088,41.9625,42.0022,33400.0
2006-11-03 13:20:00,63.42,63.45,63.26,63.26,65600.0,42.0022,42.0221,41.8962,41.8962,65600.0
2006-11-03 13:25:00,63.26,63.4,63.23,63.35,59900.0,41.8962,41.989,41.8764,41.9558,59900.0
2006-11-03 13:30:00,63.33,63.48,63.31,63.44,57200.0,41.9426,42.0419,41.9293,42.0154,57200.0
2006-11-03 13:35:00,63.44,63.44,63.34,63.36,58400.0,42.0154,42.0154,41.9492,41.9625,58400.0
2006-11-03 13:40:00,63.36,63.4,63.3,63.33,38700.0,41.9625,41.989,41.9227,41.9426,38700.0
2006-11-03 13:45:00,63.32,63.36,63.26,63.35,48400.0,41.936,41.9625,41.8962,41.9558,48400.0
2006-11-03 13:50:00,63.36,63.43,63.31,63.42,67000.0,41.9625,42.0088,41.9293,42.0022,67000.0
2006-11-03 13:55:00,63.42,63.44,63.25,63.26,53100.0,42.0022,42.0154,41.8896,41.8962,53100.0
2006-11-03 14:00:00,63.25,63.3,63.1,63.1,72900.0,41.8896,41.9227,41.7903,41.7903,72900.0
2006-11-03 14:05:00,63.1,63.21,63.1,63.17,66900.0,41.7903,41.8631,41.7903,41.8366,66900.0
2006-11-03 14:10:00,63.18,63.29,63.17,63.23,50000.0,41.8432,41.9161,41.8366,41.8764,50000.0
2006-11-03 14:15:00,63.24,63.29,63.13,63.13,101400.0,41.883,41.9161,41.8101,41.8101,101400.0
2006-11-03 14:20:00,63.14,63.29,63.06,63.25,74500.0,41.8168,41.9161,41.7638,41.8896,74500.0
2006-11-03 14:25:00,63.24,63.35,63.17,63.32,76300.0,41.883,41.9558,41.8366,41.936,76300.0
2006-11-03 14:30:00,63.34,63.46,63.28,63.46,85100.0,41.9492,42.0287,41.9095,42.0287,85100.0
2006-11-03 14:35:00,63.47,63.47,63.37,63.43,67000.0,42.0353,42.0353,41.9691,42.0088,67000.0
2006-11-03 14:40:00,63.43,63.44,63.37,63.43,39600.0,42.0088,42.0154,41.9691,42.0088,39600.0
2006-11-03 14:45:00,63.42,63.54,63.42,63.54,94700.0,42.0022,42.0817,42.0022,42.0817,94700.0
2006-11-03 14:50:00,63.55,63.82,63.54,63.8,199000.0,42.0883,42.2671,42.0817,42.2539,199000.0
2006-11-03 14:55:00,63.8,63.8,63.56,63.57,94700.0,42.2539,42.2539,42.0949,42.1015,94700.0
2006-11-03 15:00:00,63.57,63.65,63.55,63.63,64700.0,42.1015,42.1545,42.0883,42.1413,64700.0
2006-11-03 15:05:00,63.63,63.78,63.63,63.77,81400.0,42.1413,42.2406,42.1413,42.234,81400.0
2006-11-03 15:10:00,63.76,63.77,63.55,63.56,71500.0,42.2274,42.234,42.0883,42.0949,71500.0
2006-11-03 15:15:00,63.57,63.67,63.56,63.65,59100.0,42.1015,42.1678,42.0949,42.1545,59100.0
2006-11-03 15:20:00,63.65,63.7,63.56,63.58,86400.0,42.1545,42.1876,42.0949,42.1082,86400.0
2006-11-03 15:25:00,63.57,63.61,63.56,63.6,63500.0,42.1015,42.128,42.0949,42.1214,63500.0
2006-11-03 15:30:00,63.6,63.62,63.5,63.58,111400.0,42.1214,42.1347,42.0552,42.1082,111400.0
2006-11-03 15:35:00,63.57,63.6,63.44,63.46,106800.0,42.1015,42.1214,42.0154,42.0287,106800.0
2006-11-03 15:40:00,63.45,63.47,63.37,63.4,144500.0,42.0221,42.0353,41.9691,41.989,144500.0
2006-11-03 15:45:00,63.4,63.43,63.23,63.23,165400.0,41.989,42.0088,41.8764,41.8764,165400.0
2006-11-03 15:50:00,63.24,63.38,63.23,63.37,155200.0,41.883,41.9757,41.8764,41.9691,155200.0
2006-11-03 15:55:00,63.37,63.52,63.32,63.49,262700.0,41.9691,42.0684,41.936,42.0486,262700.0
2006-11-06 09:30:00,63.0,63.25,62.91,62.92,216400.0,41.724,41.8896,41.6644,41.6711,216400.0
2006-11-06 09:35:00,62.95,63.35,62.82,63.35,128200.0,41.6909,41.9558,41.6048,41.9558,128200.0
2006-11-06 09:40:00,63.35,63.6,63.24,63.47,269600.0,41.9558,42.1214,41.883,42.0353,269600.0
2006-11-06 09:45:00,63.45,63.75,63.45,63.64,222600.0,42.0221,42.2208,42.0221,42.1479,222600.0
2006-11-06 09:50:00,63.63,63.82,63.55,63.82,160100.0,42.1413,42.2671,42.0883,42.2671,160100.0
2006-11-06 09:55:00,63.82,63.82,63.5,63.5,178400.0,42.2671,42.2671,42.0552,42.0552,178400.0
2006-11-06 10:00:00,63.53,63.68,63.49,63.58,125100.0,42.075,42.1744,42.0486,42.1082,125100.0
2006-11-06 10:05:00,63.58,63.79,63.55,63.74,134600.0,42.1082,42.2472,42.0883,42.2141,134600.0
2006-11-06 10:10:00,63.76,63.93,63.7,63.88,197700.0,42.2274,42.34,42.1876,42.3068,197700.0
2006-11-06 10:15:00,63.89,64.07,63.88,64.01,232100.0,42.3135,42.4327,42.3068,42.3929,232100.0
2006-11-06 10:20:00,63.98,64.1,63.94,63.94,223500.0,42.3731,42.4526,42.3466,42.3466,223500.0
2006-11-06 10:25:00,63.95,63.96,63.83,63.85,155100.0,42.3532,42.3598,42.2737,42.287,155100.0
2006-11-06 10:30:00,63.85,63.89,63.57,63.6,158300.0,42.287,42.3135,42.1015,42.1214,158300.0
2006-11-06 10:35:00,63.59,63.71,63.57,63.67,125800.0,42.1148,42.1943,42.1015,42.1678,125800.0
2006-11-06 10:40:00,63.67,63.8,63.66,63.75,136200.0,42.1678,42.2539,42.1611,42.2208,136200.0
2006-11-06 10:45:00,63.76,63.84,63.74,63.84,70300.0,42.2274,42.2804,42.2141,42.2804,70300.0
2006-11-06 10:50:00,63.84,63.86,63.77,63.8,96500.0,42.2804,42.2936,42.234,42.2539,96500.0
2006-11-06 10:55:00,63.79,63.82,63.7,63.82,63800.0,42.2472,42.2671,42.1876,42.2671,63800.0
2006-11-06 11:00:00,63.8,63.82,63.73,63.74,51500.0,42.2539,42.2671,42.2075,42.2141,51500.0
2006-11-06 11:05:00,63.75,63.75,63.68,63.72,77500.0,42.2208,42.2208,42.1744,42.2009,77500.0
2006-11-06 11:10:00,63.72,63.76,63.63,63.72,138000.0,42.2009,42.2274,42.1413,42.2009,138000.0
2006-11-06 11:15:00,63.72,63.77,63.7,63.72,56900.0,42.2009,42.234,42.1876,42.2009,56900.0
2006-11-06 11:20:00,63.72,63.74,63.57,63.7,95800.0,42.2009,42.2141,42.1015,42.1876,95800.0
2006-11-06 11:25:00,63.7,63.72,63.53,63.67,142700.0,42.1876,42.2009,42.075,42.1678,142700.0
2006-11-06 11:30:00,63.67,63.68,63.53,63.58,84800.0,42.1678,42.1744,42.075,42.1082,84800.0
2006-11-06 11:35:00,63.58,63.58,63.23,63.26,168100.0,42.1082,42.1082,41.8764,41.8962,168100.0
2006-11-06 11:40:00,63.27,63.37,63.22,63.3,105700.0,41.9029,41.9691,41.8697,41.9227,105700.0
2006-11-06 11:45:00,63.31,63.47,63.27,63.32,164200.0,41.9293,42.0353,41.9029,41.936,164200.0
2006-11-06 11:50:00,63.32,63.34,63.24,63.28,93000.0,41.936,41.9492,41.883,41.9095,93000.0
2006-11-06 11:55:00,63.28,63.3,63.26,63.28,81000.0,41.9095,41.9227,41.8962,41.9095,81000.0
2006-11-06 12:00:00,63.28,63.49,63.27,63.43,328800.0,41.9095,42.0486,41.9029,42.0088,328800.0
2006-11-06 12:05:00,63.47,63.51,63.4,63.5,388800.0,42.0353,42.0618,41.989,42.0552,388800.0
2006-11-06 12:10:00,63.5,63.61,63.48,63.6,156700.0,42.0552,42.128,42.0419,42.1214,156700.0
2006-11-06 12:15:00,63.6,63.75,63.59,63.75,161300.0,42.1214,42.2208,42.1148,42.2208,161300.0
2006-11-06 12:20:00,63.75,63.77,63.69,63.73,117900.0,42.2208,42.234,42.181,42.2075,117900.0
2006-11-06 12:25:00,63.74,63.78,63.72,63.75,85400.0,42.2141,42.2406,42.2009,42.2208,85400.0
2006-11-06 12:30:00,63.76,63.92,63.75,63.9,123200.0,42.2274,42.3333,42.2208,42.3201,123200.0
2006-11-06 12:35:00,63.9,63.96,63.89,63.94,92800.0,42.3201,42.3598,42.3135,42.3466,92800.0
2006-11-06 12:40:00,63.94,63.96,63.86,63.9,83600.0,42.3466,42.3598,42.2936,42.3201,83600.0
2006-11-06 12:45:00,63.89,63.96,63.87,63.88,52000.0,42.3135,42.3598,42.3002,42.3068,52000.0
2006-11-06 12:50:00,63.88,63.96,63.88,63.95,69500.0,42.3068,42.3598,42.3068,42.3532,69500.0
2006-11-06 12:55:00,63.95,63.97,63.94,63.97,50400.0,42.3532,42.3665,42.3466,42.3665,50400.0
2006-11-06 13:00:00,63.96,63.97,63.9,63.91,42000.0,42.3598,42.3665,42.3201,42.3267,42000.0
2006-11-06 13:05:00,63.91,63.97,63.9,63.93,50500.0,42.3267,42.3665,42.3201,42.34,50500.0
2006-11-06 13:10:00,63.92,63.95,63.91,63.93,29700.0,42.3333,42.3532,42.3267,42.34,29700.0
2006-11-06 13:15:00,63.94,64.05,63.94,64.02,84900.0,42.3466,42.4194,42.3466,42.3996,84900.0
2006-11-06 13:20:00,64.02,64.04,63.98,64.0,40400.0,42.3996,42.4128,42.3731,42.3863,40400.0
2006-11-06 13:25:00,63.99,64.06,63.99,64.01,54900.0,42.3797,42.4261,42.3797,42.3929,54900.0
2006-11-06 13:30:00,64.02,64.18,64.01,64.15,136600.0,42.3996,42.5055,42.3929,42.4857,136600.0
2006-11-06 13:35:00,64.16,64.24,64.04,64.05,103500.0,42.4923,42.5453,42.4128,42.4194,103500.0
2006-11-06 13:40:00,64.04,64.05,63.92,63.95,115500.0,42.4128,42.4194,42.3333,42.3532,115500.0
2006-11-06 13:45:00,63.93,64.11,63.92,64.11,80300.0,42.34,42.4592,42.3333,42.4592,80300.0
2006-11-06 13:50:00,64.11,64.15,64.01,64.03,61100.0,42.4592,42.4857,42.3929,42.4062,61100.0
2006-11-06 13:55:00,64.03,64.03,63.95,63.97,63700.0,42.4062,42.4062,42.3532,42.3665,63700.0
2006-11-06 14:00:00,63.97,64.1,63.97,64.08,66200.0,42.3665,42.4526,42.3665,42.4393,66200.0
2006-11-06 14:05:00,64.07,64.08,64.01,64.03,49200.0,42.4327,42.4393,42.3929,42.4062,49200.0
2006-11-06 14:10:00,64.06,64.07,64.0,64.02,61000.0,42.4261,42.4327,42.3863,42.3996,61000.0
2006-11-06 14:15:00,64.03,64.11,64.01,64.11,95000.0,42.4062,42.4592,42.3929,42.4592,95000.0
2006-11-06 14:20:00,64.11,64.15,64.01,64.13,92600.0,42.4592,42.4857,42.3929,42.4724,92600.0
2006-11-06 14:25:00,64.13,64.29,64.1,64.27,115400.0,42.4724,42.5784,42.4526,42.5651,115400.0
2006-11-06 14:30:00,64.27,64.36,64.24,64.34,124800.0,42.5651,42.6247,42.5453,42.6115,124800.0
2006-11-06 14:35:00,64.36,64.41,64.33,64.33,155400.0,42.6247,42.6579,42.6049,42.6049,155400.0
2006-11-06 14:40:00,64.33,64.38,64.28,64.36,43800.0,42.6049,42.638,42.5718,42.6247,43800.0
2006-11-06 14:45:00,64.34,64.38,64.21,64.21,51000.0,42.6115,42.638,42.5254,42.5254,51000.0
2006-11-06 14:50:00,64.21,64.23,64.1,64.1,76900.0,42.5254,42.5386,42.4526,42.4526,76900.0
2006-11-06 14:55:00,64.1,64.23,64.09,64.2,98800.0,42.4526,42.5386,42.4459,42.5188,98800.0
2006-11-06 15:00:00,64.2,64.23,64.14,64.22,59100.0,42.5188,42.5386,42.479,42.532,59100.0
2006-11-06 15:05:00,64.22,64.29,64.12,64.23,116500.0,42.532,42.5784,42.4658,42.5386,116500.0
2006-11-06 15:10:00,64.23,64.32,64.22,64.31,66500.0,42.5386,42.5983,42.532,42.5916,66500.0
2006-11-06 15:15:00,64.31,64.31,64.23,64.3,82700.0,42.5916,42.5916,42.5386,42.585,82700.0
2006-11-06 15:20:00,64.3,64.36,64.29,64.34,70800.0,42.585,42.6247,42.5784,42.6115,70800.0
2006-11-06 15:25:00,64.34,64.38,64.31,64.32,97700.0,42.6115,42.638,42.5916,42.5983,97700.0
2006-11-06 15:30:00,64.32,64.35,64.23,64.33,100800.0,42.5983,42.6181,42.5386,42.6049,100800.0
2006-11-06 15:35:00,64.32,64.36,64.29,64.33,101000.0,42.5983,42.6247,42.5784,42.6049,101000.0
2006-11-06 15:40:00,64.33,64.34,64.26,64.29,111000.0,42.6049,42.6115,42.5585,42.5784,111000.0
2006-11-06 15:45:00,64.29,64.29,64.19,64.19,159100.0,42.5784,42.5784,42.5122,42.5122,159100.0
2006-11-06 15:50:00,64.19,64.25,64.16,64.2,144300.0,42.5122,42.5519,42.4923,42.5188,144300.0
2006-11-06 15:55:00,64.2,64.33,64.16,64.32,171100.0,42.5188,42.6049,42.4923,42.5983,171100.0
2006-11-07 09:30:00,64.3,64.3,64.3,64.3,100.0,42.585,42.585,42.585,42.585,100.0
2006-11-07 09:35:00,64.2,64.3,64.07,64.11,269300.0,42.5188,42.585,42.4327,42.4592,269300.0
2006-11-07 09:40:00,64.1,64.25,63.97,64.07,183400.0,42.4526,42.5519,42.3665,42.4327,183400.0
2006-11-07 09:45:00,64.07,64.11,63.9,64.1,154100.0,42.4327,42.4592,42.3201,42.4526,154100.0
2006-11-07 09:50:00,64.1,64.14,63.9,63.94,165100.0,42.4526,42.479,42.3201,42.3466,165100.0
2006-11-07 09:55:00,63.94,64.0,63.85,63.99,170200.0,42.3466,42.3863,42.287,42.3797,170200.0
2006-11-07 10:00:00,63.96,63.97,63.78,63.86,119000.0,42.3598,42.3665,42.2406,42.2936,119000.0
2006-11-07 10:05:00,63.85,63.9,63.77,63.85,139300.0,42.287,42.3201,42.234,42.287,139300.0
2006-11-07 10:10:00,63.85,64.08,63.79,64.0,182500.0,42.287,42.4393,42.2472,42.3863,182500.0
2006-11-07 10:15:00,64.0,64.08,63.84,64.01,130500.0,42.3863,42.4393,42.2804,42.3929,130500.0
2006-11-07 10:20:00,63.99,64.07,63.93,64.0,101200.0,42.3797,42.4327,42.34,42.3863,101200.0
2006-11-07 10:25:00,64.0,64.12,63.96,64.06,93700.0,42.3863,42.4658,42.3598,42.4261,93700.0
2006-11-07 10:30:00,64.05,64.12,63.87,63.9,89700.0,42.4194,42.4658,42.3002,42.3201,89700.0
2006-11-07 10:35:00,63.9,63.94,63.79,63.81,79300.0,42.3201,42.3466,42.2472,42.2605,79300.0
2006-11-07 10:40:00,63.81,63.83,63.75,63.75,135700.0,42.2605,42.2737,42.2208,42.2208,135700.0
2006-11-07 10:45:00,63.75,63.9,63.75,63.86,125900.0,42.2208,42.3201,42.2208,42.2936,125900.0
2006-11-07 10:50:00,63.86,64.04,63.86,63.99,134100.0,42.2936,42.4128,42.2936,42.3797,134100.0
2006-11-07 10:55:00,63.99,64.04,63.85,63.95,111000.0,42.3797,42.4128,42.287,42.3532,111000.0
2006-11-07 11:00:00,63.96,64.09,63.92,64.07,145400.0,42.3598,42.4459,42.3333,42.4327,145400.0
2006-11-07 11:05:00,64.06,64.12,64.0,64.11,73300.0,42.4261,42.4658,42.3863,42.4592,73300.0
2006-11-07 11:10:00,64.11,64.26,64.06,64.25,154500.0,42.4592,42.5585,42.4261,42.5519,154500.0
2006-11-07 11:15:00,64.24,64.28,64.16,64.23,109900.0,42.5453,42.5718,42.4923,42.5386,109900.0
2006-11-07 11:20:00,64.21,64.27,64.12,64.19,58100.0,42.5254,42.5651,42.4658,42.5122,58100.0
2006-11-07 11:25:00,64.2,64.3,64.17,64.28,97800.0,42.5188,42.585,42.4989,42.5718,97800.0
2006-11-07 11:30:00,64.27,64.32,64.21,64.24,120600.0,42.5651,42.5983,42.5254,42.5453,120600.0
2006-11-07 11:35:00,64.24,64.4,64.21,64.36,130800.0,42.5453,42.6512,42.5254,42.6247,130800.0
2006-11-07 11:40:00,64.37,64.37,64.31,64.37,65600.0,42.6314,42.6314,42.5916,42.6314,65600.0
2006-11-07 11:45:00,64.37,64.47,64.35,64.47,147000.0,42.6314,42.6976,42.6181,42.6976,147000.0
2006-11-07 11:50:00,64.47,64.5,64.37,64.41,132900.0,42.6976,42.7175,42.6314,42.6579,132900.0
2006-11-07 11:55:00,64.41,64.43,64.2,64.23,72700.0,42.6579,42.6711,42.5188,42.5386,72700.0
2006-11-07 12:00:00,64.23,64.27,64.16,64.19,81200.0,42.5386,42.5651,42.4923,42.5122,81200.0
2006-11-07 12:05:00,64.2,64.21,64.03,64.08,78900.0,42.5188,42.5254,42.4062,42.4393,78900.0
2006-11-07 12:10:00,64.08,64.13,64.0,64.1,102500.0,42.4393,42.4724,42.3863,42.4526,102500.0
2006-11-07 12:15:00,64.11,64.17,64.08,64.1,84000.0,42.4592,42.4989,42.4393,42.4526,84000.0
2006-11-07 12:20:00,64.1,64.25,64.09,64.19,82400.0,42.4526,42.5519,42.4459,42.5122,82400.0
2006-11-07 12:25:00,64.2,64.2,64.07,64.08,72000.0,42.5188,42.5188,42.4327,42.4393,72000.0
2006-11-07 12:30:00,64.09,64.13,64.06,64.09,74600.0,42.4459,42.4724,42.4261,42.4459,74600.0
2006-11-07 12:35:00,64.09,64.14,64.06,64.08,41600.0,42.4459,42.479,42.4261,42.4393,41600.0
2006-11-07 12:40:00,64.09,64.27,64.08,64.27,59500.0,42.4459,42.5651,42.4393,42.5651,59500.0
2006-11-07 12:45:00,64.27,64.29,64.11,64.17,76400.0,42.5651,42.5784,42.4592,42.4989,76400.0
2006-11-07 12:50:00,64.17,64.25,64.13,64.24,54700.0,42.4989,42.5519,42.4724,42.5453,54700.0
2006-11-07 12:55:00,64.24,64.31,64.2,64.24,81700.0,42.5453,42.5916,42.5188,42.5453,81700.0
2006-11-07 13:00:00,64.26,64.31,64.15,64.17,53500.0,42.5585,42.5916,42.4857,42.4989,53500.0
2006-11-07 13:05:00,64.16,64.19,64.1,64.16,75700.0,42.4923,42.5122,42.4526,42.4923,75700.0
2006-11-07 13:10:00,64.15,64.15,64.08,64.09,45500.0,42.4857,42.4857,42.4393,42.4459,45500.0
2006-11-07 13:15:00,64.09,64.1,63.91,64.0,130600.0,42.4459,42.4526,42.3267,42.3863,130600.0
2006-11-07 13:20:00,64.0,64.04,63.75,63.77,149300.0,42.3863,42.4128,42.2208,42.234,149300.0
2006-11-07 13:25:00,63.78,63.82,63.7,63.8,359700.0,42.2406,42.2671,42.1876,42.2539,359700.0
2006-11-07 13:30:00,63.8,63.85,63.7,63.8,126400.0,42.2539,42.287,42.1876,42.2539,126400.0
2006-11-07 13:35:00,63.8,63.8,63.63,63.64,131700.0,42.2539,42.2539,42.1413,42.1479,131700.0
2006-11-07 13:40:00,63.64,63.79,63.62,63.74,104200.0,42.1479,42.2472,42.1347,42.2141,104200.0
2006-11-07 13:45:00,63.74,63.8,63.68,63.72,49200.0,42.2141,42.2539,42.1744,42.2009,49200.0
2006-11-07 13:50:00,63.73,63.83,63.72,63.77,60600.0,42.2075,42.2737,42.2009,42.234,60600.0
2006-11-07 13:55:00,63.78,63.89,63.74,63.77,45600.0,42.2406,42.3135,42.2141,42.234,45600.0
2006-11-07 14:00:00,63.78,63.86,63.5,63.5,90500.0,42.2406,42.2936,42.0552,42.0552,90500.0
2006-11-07 14:05:00,63.5,63.6,63.46,63.6,74900.0,42.0552,42.1214,42.0287,42.1214,74900.0
2006-11-07 14:10:00,63.6,63.76,63.56,63.76,47200.0,42.1214,42.2274,42.0949,42.2274,47200.0
2006-11-07 14:15:00,63.75,63.76,63.56,63.61,44400.0,42.2208,42.2274,42.0949,42.128,44400.0
2006-11-07 14:20:00,63.61,63.65,63.45,63.46,70800.0,42.128,42.1545,42.0221,42.0287,70800.0
2006-11-07 14:25:00,63.45,63.46,63.25,63.39,140000.0,42.0221,42.0287,41.8896,41.9823,140000.0
2006-11-07 14:30:00,63.39,63.42,63.31,63.35,41100.0,41.9823,42.0022,41.9293,41.9558,41100.0
2006-11-07 14:35:00,63.36,63.47,63.36,63.44,34200.0,41.9625,42.0353,41.9625,42.0154,34200.0
2006-11-07 14:40:00,63.42,63.63,63.41,63.61,52500.0,42.0022,42.1413,41.9956,42.128,52500.0
2006-11-07 14:45:00,63.61,63.64,63.51,63.51,69700.0,42.128,42.1479,42.0618,42.0618,69700.0
2006-11-07 14:50:00,63.5,63.6,63.41,63.58,53900.0,42.0552,42.1214,41.9956,42.1082,53900.0
2006-11-07 14:55:00,63.57,63.6,63.46,63.54,38400.0,42.1015,42.1214,42.0287,42.0817,38400.0
2006-11-07 15:00:00,63.54,63.62,63.51,63.53,48100.0,42.0817,42.1347,42.0618,42.075,48100.0
2006-11-07 15:05:00,63.53,63.57,63.42,63.57,43200.0,42.075,42.1015,42.0022,42.1015,43200.0
2006-11-07 15:10:00,63.59,63.64,63.54,63.57,43900.0,42.1148,42.1479,42.0817,42.1015,43900.0
2006-11-07 15:15:00,63.56,63.62,63.55,63.61,27500.0,42.0949,42.1347,42.0883,42.128,27500.0
2006-11-07 15:20:00,63.61,63.71,63.54,63.71,43500.0,42.128,42.1943,42.0817,42.1943,43500.0
2006-11-07 15:25:00,63.72,63.8,63.68,63.75,94400.0,42.2009,42.2539,42.1744,42.2208,94400.0
2006-11-07 15:30:00,63.75,63.97,63.73,63.96,100800.0,42.2208,42.3665,42.2075,42.3598,100800.0
2006-11-07 15:35:00,63.95,64.07,63.86,64.05,66700.0,42.3532,42.4327,42.2936,42.4194,66700.0
2006-11-07 15:40:00,64.04,64.1,63.97,63.97,106600.0,42.4128,42.4526,42.3665,42.3665,106600.0
2006-11-07 15:45:00,63.99,64.05,63.86,63.91,95700.0,42.3797,42.4194,42.2936,42.3267,95700.0
2006-11-07 15:50:00,63.92,63.93,63.82,63.92,90200.0,42.3333,42.34,42.2671,42.3333,90200.0
2006-11-07 15:55:00,63.92,64.0,63.88,63.96,103700.0,42.3333,42.3863,42.3068,42.3598,103700.0
2006-11-08 09:30:00,63.85,63.85,63.5,63.64,135900.0,42.287,42.287,42.0552,42.1479,135900.0
2006-11-08 09:35:00,63.63,63.85,63.49,63.7,168000.0,42.1413,42.287,42.0486,42.1876,168000.0
2006-11-08 09:40:00,63.67,64.19,63.65,64.06,236600.0,42.1678,42.5122,42.1545,42.4261,236600.0
2006-11-08 09:45:00,64.07,64.2,63.85,63.95,191800.0,42.4327,42.5188,42.287,42.3532,191800.0
2006-11-08 09:50:00,63.96,64.14,63.92,63.95,85400.0,42.3598,42.479,42.3333,42.3532,85400.0
2006-11-08 09:55:00,63.97,64.03,63.79,63.85,126200.0,42.3665,42.4062,42.2472,42.287,126200.0
2006-11-08 10:00:00,63.86,64.13,63.82,64.08,126400.0,42.2936,42.4724,42.2671,42.4393,126400.0
2006-11-08 10:05:00,64.07,64.45,64.06,64.3,171800.0,42.4327,42.6844,42.4261,42.585,171800.0
2006-11-08 10:10:00,64.3,64.4,64.15,64.33,180400.0,42.585,42.6512,42.4857,42.6049,180400.0
2006-11-08 10:15:00,64.34,64.45,64.25,64.33,117900.0,42.6115,42.6844,42.5519,42.6049,117900.0
2006-11-08 10:20:00,64.34,64.42,64.2,64.2,94800.0,42.6115,42.6645,42.5188,42.5188,94800.0
2006-11-08 10:25:00,64.2,64.45,64.2,64.43,103300.0,42.5188,42.6844,42.5188,42.6711,103300.0
2006-11-08 10:30:00,64.42,64.76,64.35,64.54,422500.0,42.6645,42.8897,42.6181,42.744,422500.0
2006-11-08 10:35:00,64.55,64.62,64.32,64.48,196200.0,42.7506,42.7969,42.5983,42.7042,196200.0
2006-11-08 10:40:00,64.47,64.67,64.37,64.61,180900.0,42.6976,42.8301,42.6314,42.7903,180900.0
2006-11-08 10:45:00,64.61,64.8,64.55,64.76,225300.0,42.7903,42.9162,42.7506,42.8897,225300.0
2006-11-08 10:50:00,64.75,64.83,64.58,64.72,170100.0,42.883,42.936,42.7704,42.8632,170100.0
2006-11-08 10:55:00,64.75,64.85,64.54,64.64,148900.0,42.883,42.9493,42.744,42.8102,148900.0
2006-11-08 11:00:00,64.63,64.75,64.55,64.61,135200.0,42.8036,42.883,42.7506,42.7903,135200.0
2006-11-08 11:05:00,64.61,64.74,64.56,64.66,133200.0,42.7903,42.8764,42.7572,42.8234,133200.0
2006-11-08 11:10:00,64.68,64.7,64.55,64.63,113000.0,42.8367,42.8499,42.7506,42.8036,113000.0
2006-11-08 11:15:00,64.63,64.7,64.57,64.57,116100.0,42.8036,42.8499,42.7638,42.7638,116100.0
2006-11-08 11:20:00,64.56,64.69,64.54,64.68,140100.0,42.7572,42.8433,42.744,42.8367,140100.0
2006-11-08 11:25:00,64.69,64.8,64.66,64.77,105000.0,42.8433,42.9162,42.8234,42.8963,105000.0
2006-11-08 11:30:00,64.76,64.8,64.64,64.74,98100.0,42.8897,42.9162,42.8102,42.8764,98100.0
2006-11-08 11:35:00,64.74,64.86,64.72,64.78,96600.0,42.8764,42.9559,42.8632,42.9029,96600.0
2006-11-08 11:40:00,64.79,64.92,64.78,64.87,76800.0,42.9095,42.9956,42.9029,42.9625,76800.0
2006-11-08 11:45:00,64.87,64.99,64.86,64.95,119400.0,42.9625,43.042,42.9559,43.0155,119400.0
2006-11-08 11:50:00,64.96,64.96,64.82,64.84,114600.0,43.0221,43.0221,42.9294,42.9426,114600.0
2006-11-08 11:55:00,64.83,64.93,64.81,64.93,78700.0,42.936,43.0022,42.9228,43.0022,78700.0
2006-11-08 12:00:00,64.94,64.99,64.93,64.95,100900.0,43.0089,43.042,43.0022,43.0155,100900.0
2006-11-08 12:05:00,64.94,65.0,64.93,64.96,118800.0,43.0089,43.0486,43.0022,43.0221,118800.0
2006-11-08 12:10:00,64.96,64.99,64.77,64.81,140800.0,43.0221,43.042,42.8963,42.9228,140800.0
2006-11-08 12:15:00,64.81,64.93,64.8,64.89,125900.0,42.9228,43.0022,42.9162,42.9758,125900.0
2006-11-08 12:20:00,64.89,64.99,64.87,64.98,98500.0,42.9758,43.042,42.9625,43.0354,98500.0
2006-11-08 12:25:00,64.97,64.97,64.79,64.81,76500.0,43.0287,43.0287,42.9095,42.9228,76500.0
2006-11-08 12:30:00,64.81,64.92,64.7,64.7,115200.0,42.9228,42.9956,42.8499,42.8499,115200.0
2006-11-08 12:35:00,64.7,64.75,64.65,64.65,118600.0,42.8499,42.883,42.8168,42.8168,118600.0
2006-11-08 12:40:00,64.65,64.72,64.55,64.7,110900.0,42.8168,42.8632,42.7506,42.8499,110900.0
2006-11-08 12:45:00,64.71,64.84,64.61,64.83,58400.0,42.8565,42.9426,42.7903,42.936,58400.0
2006-11-08 12:50:00,64.84,64.9,64.64,64.74,114800.0,42.9426,42.9824,42.8102,42.8764,114800.0
2006-11-08 12:55:00,64.74,64.75,64.57,64.61,89700.0,42.8764,42.883,42.7638,42.7903,89700.0
2006-11-08 13:00:00,64.61,64.67,64.38,64.39,68800.0,42.7903,42.8301,42.638,42.6446,68800.0
2006-11-08 13:05:00,64.39,64.52,64.27,64.47,119600.0,42.6446,42.7307,42.5651,42.6976,119600.0
2006-11-08 13:10:00,64.46,64.71,64.46,64.61,66400.0,42.691,42.8565,42.691,42.7903,66400.0
2006-11-08 13:15:00,64.6,64.79,64.56,64.72,71300.0,42.7837,42.9095,42.7572,42.8632,71300.0
2006-11-08 13:20:00,64.72,64.81,64.63,64.77,60000.0,42.8632,42.9228,42.8036,42.8963,60000.0
2006-11-08 13:25:00,64.76,64.78,64.63,64.63,51200.0,42.8897,42.9029,42.8036,42.8036,51200.0
2006-11-08 13:30:00,64.64,64.89,64.63,64.8,53800.0,42.8102,42.9758,42.8036,42.9162,53800.0
2006-11-08 13:35:00,64.83,64.93,64.78,64.88,57300.0,42.936,43.0022,42.9029,42.9691,57300.0
2006-11-08 13:40:00,64.89,64.89,64.75,64.77,124100.0,42.9758,42.9758,42.883,42.8963,124100.0
2006-11-08 13:45:00,64.76,64.85,64.71,64.72,119000.0,42.8897,42.9493,42.8565,42.8632,119000.0
2006-11-08 13:50:00,64.72,64.72,64.52,64.62,111700.0,42.8632,42.8632,42.7307,42.7969,111700.0
2006-11-08 13:55:00,64.63,64.65,64.47,64.49,90600.0,42.8036,42.8168,42.6976,42.7108,90600.0
2006-11-08 14:00:00,64.48,64.5,64.35,64.39,65600.0,42.7042,42.7175,42.6181,42.6446,65600.0
2006-11-08 14:05:00,64.41,64.56,64.37,64.55,104200.0,42.6579,42.7572,42.6314,42.7506,104200.0
2006-11-08 14:10:00,64.56,64.64,64.52,64.56,112500.0,42.7572,42.8102,42.7307,42.7572,112500.0
2006-11-08 14:15:00,64.57,64.61,64.48,64.54,77700.0,42.7638,42.7903,42.7042,42.744,77700.0
2006-11-08 14:20:00,64.54,64.7,64.51,64.63,75600.0,42.744,42.8499,42.7241,42.8036,75600.0
2006-11-08 14:25:00,64.62,64.89,64.62,64.8,130400.0,42.7969,42.9758,42.7969,42.9162,130400.0
2006-11-08 14:30:00,64.8,64.9,64.75,64.86,120500.0,42.9162,42.9824,42.883,42.9559,120500.0
2006-11-08 14:35:00,64.87,64.9,64.73,64.74,90500.0,42.9625,42.9824,42.8698,42.8764,90500.0
2006-11-08 14:40:00,64.75,64.8,64.74,64.75,47000.0,42.883,42.9162,42.8764,42.883,47000.0
2006-11-08 14:45:00,64.75,64.8,64.72,64.74,57000.0,42.883,42.9162,42.8632,42.8764,57000.0
2006-11-08 14:50:00,64.74,64.76,64.66,64.71,62800.0,42.8764,42.8897,42.8234,42.8565,62800.0
2006-11-08 14:55:00,64.71,64.83,64.71,64.83,50300.0,42.8565,42.936,42.8565,42.936,50300.0
2006-11-08 15:00:00,64.84,65.0,64.78,64.9,45000.0,42.9426,43.0486,42.9029,42.9824,45000.0
2006-11-08 15:05:00,64.9,64.98,64.86,64.93,75000.0,42.9824,43.0354,42.9559,43.0022,75000.0
2006-11-08 15:10:00,64.94,64.96,64.87,64.87,57500.0,43.0089,43.0221,42.9625,42.9625,57500.0
2006-11-08 15:15:00,64.87,64.92,64.86,64.92,55500.0,42.9625,42.9956,42.9559,42.9956,55500.0
2006-11-08 15:20:00,64.93,64.98,64.92,64.97,87300.0,43.0022,43.0354,42.9956,43.0287,87300.0
2006-11-08 15:25:00,64.98,65.0,64.94,65.0,109200.0,43.0354,43.0486,43.0089,43.0486,109200.0
2006-11-08 15:30:00,65.0,65.13,64.98,65.09,232500.0,43.0486,43.1347,43.0354,43.1082,232500.0
2006-11-08 15:35:00,65.09,65.18,65.02,65.07,115100.0,43.1082,43.1678,43.0619,43.095,115100.0
2006-11-08 15:40:00,65.07,65.18,65.06,65.08,138100.0,43.095,43.1678,43.0883,43.1016,138100.0
2006-11-08 15:45:00,65.08,65.15,65.04,65.12,168100.0,43.1016,43.148,43.0751,43.1281,168100.0
2006-11-08 15:50:00,65.11,65.16,65.09,65.14,192800.0,43.1215,43.1546,43.1082,43.1413,192800.0
2006-11-08 15:55:00,65.14,65.3,65.14,65.28,295900.0,43.1413,43.2473,43.1413,43.234,295900.0
2006-11-09 09:30:00,65.62,65.78,65.6,65.69,233000.0,43.4592,43.5652,43.446,43.5056,233000.0
2006-11-09 09:35:00,65.75,65.79,65.15,65.18,262400.0,43.5453,43.5718,43.148,43.1678,262400.0
2006-11-09 09:40:00,65.18,65.4,65.03,65.27,206800.0,43.1678,43.3135,43.0685,43.2274,206800.0
2006-11-09 09:45:00,65.27,65.4,65.2,65.26,164600.0,43.2274,43.3135,43.1811,43.2208,164600.0
2006-11-09 09:50:00,65.25,65.33,65.05,65.05,245500.0,43.2142,43.2672,43.0817,43.0817,245500.0
2006-11-09 09:55:00,65.05,65.23,65.05,65.21,186000.0,43.0817,43.2009,43.0817,43.1877,186000.0
2006-11-09 10:00:00,65.23,65.23,65.0,65.15,201400.0,43.2009,43.2009,43.0486,43.148,201400.0
2006-11-09 10:05:00,65.15,65.17,64.93,65.03,242300.0,43.148,43.1612,43.0022,43.0685,242300.0
2006-11-09 10:10:00,65.03,65.08,64.9,64.97,203700.0,43.0685,43.1016,42.9824,43.0287,203700.0
2006-11-09 10:15:00,64.97,65.0,64.66,64.71,225400.0,43.0287,43.0486,42.8234,42.8565,225400.0
2006-11-09 10:20:00,64.71,64.94,64.7,64.93,125800.0,42.8565,43.0089,42.8499,43.0022,125800.0
2006-11-09 10:25:00,64.92,65.05,64.86,65.04,86800.0,42.9956,43.0817,42.9559,43.0751,86800.0
2006-11-09 10:30:00,65.05,65.3,64.98,65.22,305500.0,43.0817,43.2473,43.0354,43.1943,305500.0
2006-11-09 10:35:00,65.22,65.39,65.17,65.3,223700.0,43.1943,43.3069,43.1612,43.2473,223700.0
2006-11-09 10:40:00,65.3,65.31,65.15,65.16,158600.0,43.2473,43.2539,43.148,43.1546,158600.0
2006-11-09 10:45:00,65.15,65.24,65.07,65.15,112600.0,43.148,43.2076,43.095,43.148,112600.0
2006-11-09 10:50:00,65.15,65.32,65.11,65.31,116000.0,43.148,43.2605,43.1215,43.2539,116000.0
2006-11-09 10:55:00,65.32,65.39,65.26,65.38,182500.0,43.2605,43.3069,43.2208,43.3003,182500.0
2006-11-09 11:00:00,65.37,65.58,65.34,65.46,256400.0,43.2937,43.4327,43.2738,43.3533,256400.0
2006-11-09 11:05:00,65.46,65.51,65.45,65.49,153200.0,43.3533,43.3864,43.3466,43.3731,153200.0
2006-11-09 11:10:00,65.49,65.71,65.48,65.71,274800.0,43.3731,43.5188,43.3665,43.5188,274800.0
2006-11-09 11:15:00,65.72,65.88,65.61,65.63,192900.0,43.5255,43.6314,43.4526,43.4659,192900.0
2006-11-09 11:20:00,65.63,65.75,65.55,65.55,133300.0,43.4659,43.5453,43.4129,43.4129,133300.0
2006-11-09 11:25:00,65.54,65.62,65.51,65.55,108900.0,43.4062,43.4592,43.3864,43.4129,108900.0
2006-11-09 11:30:00,65.56,65.71,65.54,65.71,89900.0,43.4195,43.5188,43.4062,43.5188,89900.0
2006-11-09 11:35:00,65.71,65.78,65.53,65.6,112800.0,43.5188,43.5652,43.3996,43.446,112800.0
2006-11-09 11:40:00,65.58,65.63,65.48,65.53,254600.0,43.4327,43.4659,43.3665,43.3996,254600.0
2006-11-09 11:45:00,65.55,65.6,65.5,65.52,90500.0,43.4129,43.446,43.3798,43.393,90500.0
2006-11-09 11:50:00,65.52,65.53,65.42,65.46,192700.0,43.393,43.3996,43.3268,43.3533,192700.0
2006-11-09 11:55:00,65.46,65.58,65.45,65.58,68000.0,43.3533,43.4327,43.3466,43.4327,68000.0
2006-11-09 12:00:00,65.58,65.73,65.58,65.7,113300.0,43.4327,43.5321,43.4327,43.5122,113300.0
2006-11-09 12:05:00,65.69,65.69,65.61,65.66,73100.0,43.5056,43.5056,43.4526,43.4857,73100.0
2006-11-09 12:10:00,65.66,65.75,65.61,65.72,198200.0,43.4857,43.5453,43.4526,43.5255,198200.0
2006-11-09 12:15:00,65.72,65.86,65.72,65.85,191400.0,43.5255,43.6182,43.5255,43.6116,191400.0
2006-11-09 12:20:00,65.85,65.95,65.84,65.92,225900.0,43.6116,43.6778,43.6049,43.6579,225900.0
2006-11-09 12:25:00,65.93,66.0,65.88,66.0,94100.0,43.6645,43.7109,43.6314,43.7109,94100.0
2006-11-09 12:30:00,66.0,66.24,65.99,66.19,176100.0,43.7109,43.8698,43.7043,43.8367,176100.0
2006-11-09 12:35:00,66.17,66.17,66.08,66.14,83000.0,43.8235,43.8235,43.7639,43.8036,83000.0
2006-11-09 12:40:00,66.14,66.17,66.07,66.13,74400.0,43.8036,43.8235,43.7573,43.797,74400.0
2006-11-09 12:45:00,66.13,66.14,65.95,65.95,69500.0,43.797,43.8036,43.6778,43.6778,69500.0
2006-11-09 12:50:00,65.95,65.99,65.87,65.95,56800.0,43.6778,43.7043,43.6248,43.6778,56800.0
2006-11-09 12:55:00,65.94,66.05,65.9,66.04,46200.0,43.6712,43.744,43.6447,43.7374,46200.0
2006-11-09 13:00:00,66.04,66.1,65.85,65.89,90300.0,43.7374,43.7771,43.6116,43.638,90300.0
2006-11-09 13:05:00,65.9,65.93,65.83,65.9,96300.0,43.6447,43.6645,43.5983,43.6447,96300.0
2006-11-09 13:10:00,65.9,65.98,65.88,65.93,68600.0,43.6447,43.6977,43.6314,43.6645,68600.0
2006-11-09 13:15:00,65.92,65.98,65.84,65.98,69000.0,43.6579,43.6977,43.6049,43.6977,69000.0
2006-11-09 13:20:00,65.99,66.08,65.98,66.04,66600.0,43.7043,43.7639,43.6977,43.7374,66600.0
2006-11-09 13:25:00,66.05,66.06,65.72,65.75,125100.0,43.744,43.7506,43.5255,43.5453,125100.0
2006-11-09 13:30:00,65.75,65.86,65.7,65.8,279900.0,43.5453,43.6182,43.5122,43.5784,279900.0
2006-11-09 13:35:00,65.8,65.8,65.64,65.65,121100.0,43.5784,43.5784,43.4725,43.4791,121100.0
2006-11-09 13:40:00,65.63,65.76,65.54,65.65,126300.0,43.4659,43.5519,43.4062,43.4791,126300.0
2006-11-09 13:45:00,65.65,65.75,65.62,65.7,172200.0,43.4791,43.5453,43.4592,43.5122,172200.0
2006-11-09 13:50:00,65.71,65.73,65.6,65.66,107300.0,43.5188,43.5321,43.446,43.4857,107300.0
2006-11-09 13:55:00,65.65,65.66,65.55,65.56,78500.0,43.4791,43.4857,43.4129,43.4195,78500.0
2006-11-09 14:00:00,65.58,65.6,65.46,65.51,146800.0,43.4327,43.446,43.3533,43.3864,146800.0
2006-11-09 14:05:00,65.5,65.62,65.48,65.49,141500.0,43.3798,43.4592,43.3665,43.3731,141500.0
2006-11-09 14:10:00,65.48,65.55,65.48,65.5,213100.0,43.3665,43.4129,43.3665,43.3798,213100.0
2006-11-09 14:15:00,65.49,65.51,65.4,65.43,235200.0,43.3731,43.3864,43.3135,43.3334,235200.0
2006-11-09 14:20:00,65.42,65.5,65.4,65.49,115900.0,43.3268,43.3798,43.3135,43.3731,115900.0
2006-11-09 14:25:00,65.47,65.55,65.46,65.49,82900.0,43.3599,43.4129,43.3533,43.3731,82900.0
2006-11-09 14:30:00,65.49,65.6,65.47,65.51,59300.0,43.3731,43.446,43.3599,43.3864,59300.0
2006-11-09 14:35:00,65.51,65.57,65.4,65.4,106300.0,43.3864,43.4261,43.3135,43.3135,106300.0
2006-11-09 14:40:00,65.4,65.45,65.13,65.2,199500.0,43.3135,43.3466,43.1347,43.1811,199500.0
2006-11-09 14:45:00,65.21,65.21,65.0,65.0,119500.0,43.1877,43.1877,43.0486,43.0486,119500.0
2006-11-09 14:50:00,65.01,65.13,64.96,65.12,109900.0,43.0552,43.1347,43.0221,43.1281,109900.0
2006-11-09 14:55:00,65.12,65.14,65.05,65.11,80700.0,43.1281,43.1413,43.0817,43.1215,80700.0
2006-11-09 15:00:00,65.11,65.11,64.85,64.96,118100.0,43.1215,43.1215,42.9493,43.0221,118100.0
2006-11-09 15:05:00,64.96,65.05,64.96,65.01,114600.0,43.0221,43.0817,43.0221,43.0552,114600.0
2006-11-09 15:10:00,65.01,65.02,64.76,64.83,114300.0,43.0552,43.0619,42.8897,42.936,114300.0
2006-11-09 15:15:00,64.82,64.82,64.67,64.73,118000.0,42.9294,42.9294,42.8301,42.8698,118000.0
2006-11-09 15:20:00,64.72,64.96,64.72,64.94,142700.0,42.8632,43.0221,42.8632,43.0089,142700.0
2006-11-09 15:25:00,64.95,65.12,64.93,65.12,103000.0,43.0155,43.1281,43.0022,43.1281,103000.0
2006-11-09 15:30:00,65.12,65.19,64.95,65.05,186600.0,43.1281,43.1744,43.0155,43.0817,186600.0
2006-11-09 15:35:00,65.06,65.19,65.06,65.12,116600.0,43.0883,43.1744,43.0883,43.1281,116600.0
2006-11-09 15:40:00,65.13,65.13,65.0,65.0,142800.0,43.1347,43.1347,43.0486,43.0486,142800.0
2006-11-09 15:45:00,65.01,65.06,64.98,65.04,122600.0,43.0552,43.0883,43.0354,43.0751,122600.0
2006-11-09 15:50:00,65.03,65.05,64.96,64.99,240400.0,43.0685,43.0817,43.0221,43.042,240400.0
2006-11-09 15:55:00,65.0,65.02,64.94,65.01,207400.0,43.0486,43.0619,43.0089,43.0552,207400.0
2006-11-10 09:30:00,64.72,64.73,64.2,64.28,187100.0,42.8632,42.8698,42.5188,42.5718,187100.0
2006-11-10 09:35:00,64.27,64.43,64.19,64.2,115800.0,42.5651,42.6711,42.5122,42.5188,115800.0
2006-11-10 09:40:00,64.21,64.34,63.88,63.9,182600.0,42.5254,42.6115,42.3068,42.3201,182600.0
2006-11-10 09:45:00,63.9,64.14,63.73,63.99,151800.0,42.3201,42.479,42.2075,42.3797,151800.0
2006-11-10 09:50:00,64.0,64.15,63.82,63.95,140200.0,42.3863,42.4857,42.2671,42.3532,140200.0
2006-11-10 09:55:00,63.96,64.4,63.89,64.38,129200.0,42.3598,42.6512,42.3135,42.638,129200.0
2006-11-10 10:00:00,64.4,64.45,63.95,64.0,317300.0,42.6512,42.6844,42.3532,42.3863,317300.0
2006-11-10 10:05:00,64.0,64.2,63.75,63.8,290200.0,42.3863,42.5188,42.2208,42.2539,290200.0
2006-11-10 10:10:00,63.8,63.82,63.6,63.63,260100.0,42.2539,42.2671,42.1214,42.1413,260100.0
2006-11-10 10:15:00,63.64,63.75,63.58,63.64,137700.0,42.1479,42.2208,42.1082,42.1479,137700.0
2006-11-10 10:20:00,63.65,63.73,63.58,63.58,117800.0,42.1545,42.2075,42.1082,42.1082,117800.0
2006-11-10 10:25:00,63.61,63.75,63.6,63.75,90800.0,42.128,42.2208,42.1214,42.2208,90800.0
2006-11-10 10:30:00,63.75,63.85,63.65,63.69,76200.0,42.2208,42.287,42.1545,42.181,76200.0
2006-11-10 10:35:00,63.69,63.79,63.65,63.65,80900.0,42.181,42.2472,42.1545,42.1545,80900.0
2006-11-10 10:40:00,63.65,63.68,63.56,63.61,70800.0,42.1545,42.1744,42.0949,42.128,70800.0
2006-11-10 10:45:00,63.64,63.92,63.57,63.83,88200.0,42.1479,42.3333,42.1015,42.2737,88200.0
2006-11-10 10:50:00,63.81,63.95,63.77,63.94,53400.0,42.2605,42.3532,42.234,42.3466,53400.0
2006-11-10 10:55:00,63.94,64.0,63.93,63.94,65100.0,42.3466,42.3863,42.34,42.3466,65100.0
2006-11-10 11:00:00,63.93,63.94,63.6,63.6,69600.0,42.34,42.3466,42.1214,42.1214,69600.0
2006-11-10 11:05:00,63.64,63.64,63.5,63.52,70700.0,42.1479,42.1479,42.0552,42.0684,70700.0
2006-11-10 11:10:00,63.51,63.59,63.45,63.59,95600.0,42.0618,42.1148,42.0221,42.1148,95600.0
2006-11-10 11:15:00,63.59,63.59,63.43,63.51,58100.0,42.1148,42.1148,42.0088,42.0618,58100.0
2006-11-10 11:20:00,63.53,63.53,63.49,63.52,46600.0,42.075,42.075,42.0486,42.0684,46600.0
2006-11-10 11:25:00,63.52,63.63,63.52,63.55,32400.0,42.0684,42.1413,42.0684,42.0883,32400.0
2006-11-10 11:30:00,63.56,63.65,63.54,63.64,56800.0,42.0949,42.1545,42.0817,42.1479,56800.0
2006-11-10 11:35:00,63.63,63.67,63.53,63.54,51000.0,42.1413,42.1678,42.075,42.0817,51000.0
2006-11-10 11:40:00,63.58,63.58,63.49,63.49,37200.0,42.1082,42.1082,42.0486,42.0486,37200.0
2006-11-10 11:45:00,63.49,63.6,63.41,63.42,72200.0,42.0486,42.1214,41.9956,42.0022,72200.0
2006-11-10 11:50:00,63.45,63.52,63.41,63.49,64800.0,42.0221,42.0684,41.9956,42.0486,64800.0
2006-11-10 11:55:00,63.49,63.52,63.45,63.5,41400.0,42.0486,42.0684,42.0221,42.0552,41400.0
2006-11-10 12:00:00,63.51,63.65,63.47,63.65,61800.0,42.0618,42.1545,42.0353,42.1545,61800.0
2006-11-10 12:05:00,63.67,63.72,63.64,63.72,39500.0,42.1678,42.2009,42.1479,42.2009,39500.0
2006-11-10 12:10:00,63.7,63.79,63.65,63.65,46600.0,42.1876,42.2472,42.1545,42.1545,46600.0
2006-11-10 12:15:00,63.64,63.65,63.56,63.6,35600.0,42.1479,42.1545,42.0949,42.1214,35600.0
2006-11-10 12:20:00,63.64,63.67,63.6,63.6,37500.0,42.1479,42.1678,42.1214,42.1214,37500.0
2006-11-10 12:25:00,63.6,63.66,63.56,63.64,32100.0,42.1214,42.1611,42.0949,42.1479,32100.0
2006-11-10 12:30:00,63.66,63.73,63.65,63.68,22800.0,42.1611,42.2075,42.1545,42.1744,22800.0
2006-11-10 12:35:00,63.68,63.68,63.65,63.67,23800.0,42.1744,42.1744,42.1545,42.1678,23800.0
2006-11-10 12:40:00,63.67,63.67,63.61,63.61,13500.0,42.1678,42.1678,42.128,42.128,13500.0
2006-11-10 12:45:00,63.6,63.6,63.5,63.52,40700.0,42.1214,42.1214,42.0552,42.0684,40700.0
2006-11-10 12:50:00,63.51,63.51,63.47,63.49,31000.0,42.0618,42.0618,42.0353,42.0486,31000.0
2006-11-10 12:55:00,63.5,63.5,63.39,63.43,61600.0,42.0552,42.0552,41.9823,42.0088,61600.0
2006-11-10 13:00:00,63.44,63.46,63.39,63.39,20300.0,42.0154,42.0287,41.9823,41.9823,20300.0
2006-11-10 13:05:00,63.38,63.39,63.32,63.32,44800.0,41.9757,41.9823,41.936,41.936,44800.0
2006-11-10 13:10:00,63.32,63.33,63.28,63.3,47600.0,41.936,41.9426,41.9095,41.9227,47600.0
2006-11-10 13:15:00,63.31,63.31,63.2,63.22,77100.0,41.9293,41.9293,41.8565,41.8697,77100.0
2006-11-10 13:20:00,63.23,63.23,63.19,63.2,61100.0,41.8764,41.8764,41.8499,41.8565,61100.0
2006-11-10 13:25:00,63.2,63.21,63.07,63.08,120800.0,41.8565,41.8631,41.7704,41.777,120800.0
2006-11-10 13:30:00,63.08,63.18,63.08,63.1,77700.0,41.777,41.8432,41.777,41.7903,77700.0
2006-11-10 13:35:00,63.1,63.21,63.05,63.21,62500.0,41.7903,41.8631,41.7572,41.8631,62500.0
2006-11-10 13:40:00,63.21,63.22,63.06,63.1,73500.0,41.8631,41.8697,41.7638,41.7903,73500.0
2006-11-10 13:45:00,63.11,63.23,63.1,63.23,39200.0,41.7969,41.8764,41.7903,41.8764,39200.0
2006-11-10 13:50:00,63.23,63.31,63.15,63.16,105300.0,41.8764,41.9293,41.8234,41.83,105300.0
2006-11-10 13:55:00,63.15,63.17,63.1,63.12,49800.0,41.8234,41.8366,41.7903,41.8035,49800.0
2006-11-10 14:00:00,63.11,63.11,62.94,62.99,86700.0,41.7969,41.7969,41.6843,41.7174,86700.0
2006-11-10 14:05:00,62.99,63.1,62.97,63.07,65700.0,41.7174,41.7903,41.7042,41.7704,65700.0
2006-11-10 14:10:00,63.06,63.13,63.03,63.06,49300.0,41.7638,41.8101,41.7439,41.7638,49300.0
2006-11-10 14:15:00,63.06,63.2,63.01,63.11,58900.0,41.7638,41.8565,41.7307,41.7969,58900.0
2006-11-10 14:20:00,63.1,63.15,62.95,62.96,62300.0,41.7903,41.8234,41.6909,41.6975,62300.0
2006-11-10 14:25:00,62.96,62.99,62.88,62.9,106900.0,41.6975,41.7174,41.6446,41.6578,106900.0
2006-11-10 14:30:00,62.9,63.18,62.9,63.14,97300.0,41.6578,41.8432,41.6578,41.8168,97300.0
2006-11-10 14:35:00,63.14,63.23,63.11,63.23,78500.0,41.8168,41.8764,41.7969,41.8764,78500.0
2006-11-10 14:40:00,63.22,63.29,63.09,63.11,136300.0,41.8697,41.9161,41.7836,41.7969,136300.0
2006-11-10 14:45:00,63.11,63.15,63.01,63.05,79100.0,41.7969,41.8234,41.7307,41.7572,79100.0
2006-11-10 14:50:00,63.05,63.06,62.99,63.01,56200.0,41.7572,41.7638,41.7174,41.7307,56200.0
2006-11-10 14:55:00,63.02,63.05,62.9,62.9,73200.0,41.7373,41.7572,41.6578,41.6578,73200.0
2006-11-10 15:00:00,62.94,63.0,62.9,63.0,73100.0,41.6843,41.724,41.6578,41.724,73100.0
2006-11-10 15:05:00,63.0,63.0,62.96,63.0,56600.0,41.724,41.724,41.6975,41.724,56600.0
2006-11-10 15:10:00,62.99,63.01,62.95,63.0,108100.0,41.7174,41.7307,41.6909,41.724,108100.0
2006-11-10 15:15:00,62.99,63.01,62.92,63.0,109300.0,41.7174,41.7307,41.6711,41.724,109300.0
2006-11-10 15:20:00,63.0,63.09,63.0,63.03,92400.0,41.724,41.7836,41.724,41.7439,92400.0
2006-11-10 15:25:00,63.03,63.05,62.97,62.98,125700.0,41.7439,41.7572,41.7042,41.7108,125700.0
2006-11-10 15:30:00,62.99,63.26,62.98,63.22,215300.0,41.7174,41.8962,41.7108,41.8697,215300.0
2006-11-10 15:35:00,63.22,63.3,63.15,63.16,146000.0,41.8697,41.9227,41.8234,41.83,146000.0
2006-11-10 15:40:00,63.17,63.24,63.1,63.14,182800.0,41.8366,41.883,41.7903,41.8168,182800.0
2006-11-10 15:45:00,63.13,63.16,63.02,63.02,125100.0,41.8101,41.83,41.7373,41.7373,125100.0
2006-11-10 15:50:00,63.02,63.09,63.01,63.08,144400.0,41.7373,41.7836,41.7307,41.777,144400.0
2006-11-10 15:55:00,63.08,63.37,63.07,63.3,358200.0,41.777,41.9691,41.7704,41.9227,358200.0
2006-11-13 09:30:00,63.3,63.3,62.82,62.95,295900.0,41.9227,41.9227,41.6048,41.6909,295900.0
2006-11-13 09:35:00,62.95,63.4,62.86,63.04,274900.0,41.6909,41.989,41.6313,41.7505,274900.0
2006-11-13 09:40:00,63.05,63.2,62.9,63.0,193400.0,41.7572,41.8565,41.6578,41.724,193400.0
2006-11-13 09:45:00,62.98,63.07,62.88,62.9,172700.0,41.7108,41.7704,41.6446,41.6578,172700.0
2006-11-13 09:50:00,62.91,63.08,62.76,63.05,123600.0,41.6644,41.777,41.5651,41.7572,123600.0
2006-11-13 09:55:00,63.05,63.53,63.01,63.46,124200.0,41.7572,42.075,41.7307,42.0287,124200.0
2006-11-13 10:00:00,63.44,63.46,62.98,63.04,137400.0,42.0154,42.0287,41.7108,41.7505,137400.0
2006-11-13 10:05:00,63.04,63.3,62.94,63.26,111800.0,41.7505,41.9227,41.6843,41.8962,111800.0
2006-11-13 10:10:00,63.27,63.46,63.16,63.4,144000.0,41.9029,42.0287,41.83,41.989,144000.0
2006-11-13 10:15:00,63.4,63.47,63.2,63.3,124000.0,41.989,42.0353,41.8565,41.9227,124000.0
2006-11-13 10:20:00,63.33,63.46,63.3,63.36,66500.0,41.9426,42.0287,41.9227,41.9625,66500.0
2006-11-13 10:25:00,63.37,63.65,63.25,63.62,108700.0,41.9691,42.1545,41.8896,42.1347,108700.0
2006-11-13 10:30:00,63.65,63.75,63.48,63.58,114200.0,42.1545,42.2208,42.0419,42.1082,114200.0
2006-11-13 10:35:00,63.57,63.75,63.55,63.59,109100.0,42.1015,42.2208,42.0883,42.1148,109100.0
2006-11-13 10:40:00,63.59,63.7,63.55,63.58,74600.0,42.1148,42.1876,42.0883,42.1082,74600.0
2006-11-13 10:45:00,63.54,63.58,63.3,63.32,88800.0,42.0817,42.1082,41.9227,41.936,88800.0
2006-11-13 10:50:00,63.31,63.48,63.25,63.48,95100.0,41.9293,42.0419,41.8896,42.0419,95100.0
2006-11-13 10:55:00,63.48,63.51,63.31,63.39,123600.0,42.0419,42.0618,41.9293,41.9823,123600.0
2006-11-13 11:00:00,63.37,63.45,63.26,63.29,103800.0,41.9691,42.0221,41.8962,41.9161,103800.0
2006-11-13 11:05:00,63.29,63.38,63.17,63.18,88400.0,41.9161,41.9757,41.8366,41.8432,88400.0
2006-11-13 11:10:00,63.18,63.27,63.05,63.14,83300.0,41.8432,41.9029,41.7572,41.8168,83300.0
2006-11-13 11:15:00,63.13,63.2,63.07,63.13,71500.0,41.8101,41.8565,41.7704,41.8101,71500.0
2006-11-13 11:20:00,63.13,63.22,63.09,63.16,55900.0,41.8101,41.8697,41.7836,41.83,55900.0
2006-11-13 11:25:00,63.15,63.29,63.1,63.15,89100.0,41.8234,41.9161,41.7903,41.8234,89100.0
2006-11-13 11:30:00,63.18,63.31,63.17,63.25,70900.0,41.8432,41.9293,41.8366,41.8896,70900.0
2006-11-13 11:35:00,63.25,63.56,63.24,63.54,128900.0,41.8896,42.0949,41.883,42.0817,128900.0
2006-11-13 11:40:00,63.54,63.62,63.47,63.55,89000.0,42.0817,42.1347,42.0353,42.0883,89000.0
2006-11-13 11:45:00,63.55,63.55,63.39,63.45,53600.0,42.0883,42.0883,41.9823,42.0221,53600.0
2006-11-13 11:50:00,63.45,63.52,63.42,63.48,46900.0,42.0221,42.0684,42.0022,42.0419,46900.0
2006-11-13 11:55:00,63.49,63.53,63.36,63.36,64700.0,42.0486,42.075,41.9625,41.9625,64700.0
2006-11-13 12:00:00,63.35,63.36,63.21,63.3,69000.0,41.9558,41.9625,41.8631,41.9227,69000.0
2006-11-13 12:05:00,63.3,63.35,63.19,63.25,69500.0,41.9227,41.9558,41.8499,41.8896,69500.0
2006-11-13 12:10:00,63.27,63.45,63.26,63.39,46000.0,41.9029,42.0221,41.8962,41.9823,46000.0
2006-11-13 12:15:00,63.39,63.46,63.37,63.46,36000.0,41.9823,42.0287,41.9691,42.0287,36000.0
2006-11-13 12:20:00,63.44,63.58,63.39,63.58,49400.0,42.0154,42.1082,41.9823,42.1082,49400.0
2006-11-13 12:25:00,63.58,63.61,63.51,63.53,73700.0,42.1082,42.128,42.0618,42.075,73700.0
2006-11-13 12:30:00,63.53,63.53,63.4,63.41,46500.0,42.075,42.075,41.989,41.9956,46500.0
2006-11-13 12:35:00,63.41,63.43,63.35,63.36,45100.0,41.9956,42.0088,41.9558,41.9625,45100.0
2006-11-13 12:40:00,63.36,63.42,63.34,63.37,37500.0,41.9625,42.0022,41.9492,41.9691,37500.0
2006-11-13 12:45:00,63.38,63.4,63.21,63.25,67400.0,41.9757,41.989,41.8631,41.8896,67400.0
2006-11-13 12:50:00,63.27,63.43,63.27,63.41,70200.0,41.9029,42.0088,41.9029,41.9956,70200.0
2006-11-13 12:55:00,63.41,63.45,63.37,63.44,50700.0,41.9956,42.0221,41.9691,42.0154,50700.0
2006-11-13 13:00:00,63.44,63.44,63.31,63.32,51000.0,42.0154,42.0154,41.9293,41.936,51000.0
2006-11-13 13:05:00,63.31,63.34,63.25,63.26,62500.0,41.9293,41.9492,41.8896,41.8962,62500.0
2006-11-13 13:10:00,63.25,63.35,63.21,63.32,60500.0,41.8896,41.9558,41.8631,41.936,60500.0
2006-11-13 13:15:00,63.32,63.4,63.31,63.37,50900.0,41.936,41.989,41.9293,41.9691,50900.0
2006-11-13 13:20:00,63.39,63.39,63.29,63.29,34000.0,41.9823,41.9823,41.9161,41.9161,34000.0
2006-11-13 13:25:00,63.3,63.34,63.2,63.2,36300.0,41.9227,41.9492,41.8565,41.8565,36300.0
2006-11-13 13:30:00,63.21,63.22,63.11,63.13,85900.0,41.8631,41.8697,41.7969,41.8101,85900.0
2006-11-13 13:35:00,63.14,63.17,63.12,63.15,31500.0,41.8168,41.8366,41.8035,41.8234,31500.0
2006-11-13 13:40:00,63.15,63.15,63.02,63.03,49200.0,41.8234,41.8234,41.7373,41.7439,49200.0
2006-11-13 13:45:00,63.03,63.1,63.01,63.1,35900.0,41.7439,41.7903,41.7307,41.7903,35900.0
2006-11-13 13:50:00,63.1,63.27,63.09,63.24,56900.0,41.7903,41.9029,41.7836,41.883,56900.0
2006-11-13 13:55:00,63.24,63.35,63.24,63.28,73900.0,41.883,41.9558,41.883,41.9095,73900.0
2006-11-13 14:00:00,63.27,63.52,63.27,63.45,83700.0,41.9029,42.0684,41.9029,42.0221,83700.0
2006-11-13 14:05:00,63.47,63.73,63.45,63.69,99900.0,42.0353,42.2075,42.0221,42.181,99900.0
2006-11-13 14:10:00,63.69,63.8,63.61,63.68,118000.0,42.181,42.2539,42.128,42.1744,118000.0
2006-11-13 14:15:00,63.68,63.7,63.53,63.6,104100.0,42.1744,42.1876,42.075,42.1214,104100.0
2006-11-13 14:20:00,63.6,63.67,63.38,63.41,60600.0,42.1214,42.1678,41.9757,41.9956,60600.0
2006-11-13 14:25:00,63.42,63.43,63.28,63.35,77700.0,42.0022,42.0088,41.9095,41.9558,77700.0
2006-11-13 14:30:00,63.35,63.36,63.24,63.29,52700.0,41.9558,41.9625,41.883,41.9161,52700.0
2006-11-13 14:35:00,63.29,63.31,63.2,63.22,58100.0,41.9161,41.9293,41.8565,41.8697,58100.0
2006-11-13 14:40:00,63.21,63.22,63.04,63.19,124200.0,41.8631,41.8697,41.7505,41.8499,124200.0
2006-11-13 14:45:00,63.2,63.25,63.15,63.23,35600.0,41.8565,41.8896,41.8234,41.8764,35600.0
2006-11-13 14:50:00,63.2,63.24,63.15,63.15,22900.0,41.8565,41.883,41.8234,41.8234,22900.0
2006-11-13 14:55:00,63.17,63.28,63.14,63.17,74800.0,41.8366,41.9095,41.8168,41.8366,74800.0
2006-11-13 15:00:00,63.17,63.17,63.04,63.14,54700.0,41.8366,41.8366,41.7505,41.8168,54700.0
2006-11-13 15:05:00,63.12,63.16,63.1,63.13,46800.0,41.8035,41.83,41.7903,41.8101,46800.0
2006-11-13 15:10:00,63.13,63.26,63.13,63.23,54900.0,41.8101,41.8962,41.8101,41.8764,54900.0
2006-11-13 15:15:00,63.23,63.27,63.19,63.19,42700.0,41.8764,41.9029,41.8499,41.8499,42700.0
2006-11-13 15:20:00,63.19,63.26,63.17,63.18,40700.0,41.8499,41.8962,41.8366,41.8432,40700.0
2006-11-13 15:25:00,63.19,63.25,63.18,63.21,31400.0,41.8499,41.8896,41.8432,41.8631,31400.0
2006-11-13 15:30:00,63.21,63.29,63.19,63.26,54100.0,41.8631,41.9161,41.8499,41.8962,54100.0
2006-11-13 15:35:00,63.26,63.27,63.17,63.22,41100.0,41.8962,41.9029,41.8366,41.8697,41100.0
2006-11-13 15:40:00,63.21,63.26,63.2,63.23,107000.0,41.8631,41.8962,41.8565,41.8764,107000.0
2006-11-13 15:45:00,63.23,63.26,63.21,63.25,141000.0,41.8764,41.8962,41.8631,41.8896,141000.0
2006-11-13 15:50:00,63.25,63.34,63.24,63.27,143000.0,41.8896,41.9492,41.883,41.9029,143000.0
2006-11-13 15:55:00,63.26,63.3,63.19,63.19,200800.0,41.8962,41.9227,41.8499,41.8499,200800.0
2006-11-14 09:30:00,63.8,63.95,63.7,63.75,217100.0,42.2539,42.3532,42.1876,42.2208,217100.0
2006-11-14 09:35:00,63.75,63.81,63.49,63.51,137100.0,42.2208,42.2605,42.0486,42.0618,137100.0
2006-11-14 09:40:00,63.51,63.55,63.12,63.54,136900.0,42.0618,42.0883,41.8035,42.0817,136900.0
2006-11-14 09:45:00,63.53,63.86,63.44,63.8,196500.0,42.075,42.2936,42.0154,42.2539,196500.0
2006-11-14 09:50:00,63.79,63.95,63.65,63.88,147600.0,42.2472,42.3532,42.1545,42.3068,147600.0
2006-11-14 09:55:00,63.86,63.95,63.73,63.93,115800.0,42.2936,42.3532,42.2075,42.34,115800.0
2006-11-14 10:00:00,63.93,63.98,63.82,63.87,112300.0,42.34,42.3731,42.2671,42.3002,112300.0
2006-11-14 10:05:00,63.88,63.96,63.85,63.92,177500.0,42.3068,42.3598,42.287,42.3333,177500.0
2006-11-14 10:10:00,63.92,63.93,63.62,63.73,119500.0,42.3333,42.34,42.1347,42.2075,119500.0
2006-11-14 10:15:00,63.73,63.89,63.73,63.77,102500.0,42.2075,42.3135,42.2075,42.234,102500.0
2006-11-14 10:20:00,63.77,63.96,63.62,63.83,88200.0,42.234,42.3598,42.1347,42.2737,88200.0
2006-11-14 10:25:00,63.84,63.92,63.74,63.83,149300.0,42.2804,42.3333,42.2141,42.2737,149300.0
2006-11-14 10:30:00,63.81,64.08,63.81,63.97,178800.0,42.2605,42.4393,42.2605,42.3665,178800.0
2006-11-14 10:35:00,63.97,64.0,63.81,63.9,80900.0,42.3665,42.3863,42.2605,42.3201,80900.0
2006-11-14 10:40:00,63.9,63.96,63.8,63.82,73000.0,42.3201,42.3598,42.2539,42.2671,73000.0
2006-11-14 10:45:00,63.83,63.89,63.63,63.73,164400.0,42.2737,42.3135,42.1413,42.2075,164400.0
2006-11-14 10:50:00,63.74,63.86,63.71,63.76,78000.0,42.2141,42.2936,42.1943,42.2274,78000.0
2006-11-14 10:55:00,63.77,63.85,63.7,63.83,58900.0,42.234,42.287,42.1876,42.2737,58900.0
2006-11-14 11:00:00,63.85,63.85,63.72,63.72,112300.0,42.287,42.287,42.2009,42.2009,112300.0
2006-11-14 11:05:00,63.72,63.77,63.63,63.65,97100.0,42.2009,42.234,42.1413,42.1545,97100.0
2006-11-14 11:10:00,63.65,63.71,63.6,63.7,94200.0,42.1545,42.1943,42.1214,42.1876,94200.0
2006-11-14 11:15:00,63.69,63.93,63.64,63.92,80000.0,42.181,42.34,42.1479,42.3333,80000.0
2006-11-14 11:20:00,63.93,64.0,63.77,63.99,85200.0,42.34,42.3863,42.234,42.3797,85200.0
2006-11-14 11:25:00,63.99,64.08,63.97,64.08,82600.0,42.3797,42.4393,42.3665,42.4393,82600.0
2006-11-14 11:30:00,64.07,64.16,63.9,63.91,79700.0,42.4327,42.4923,42.3201,42.3267,79700.0
2006-11-14 11:35:00,63.92,64.01,63.87,63.89,50200.0,42.3333,42.3929,42.3002,42.3135,50200.0
2006-11-14 11:40:00,63.89,63.92,63.78,63.79,66100.0,42.3135,42.3333,42.2406,42.2472,66100.0
2006-11-14 11:45:00,63.79,63.81,63.74,63.79,34400.0,42.2472,42.2605,42.2141,42.2472,34400.0
2006-11-14 11:50:00,63.8,63.85,63.7,63.72,45400.0,42.2539,42.287,42.1876,42.2009,45400.0
2006-11-14 11:55:00,63.71,63.74,63.6,63.65,60700.0,42.1943,42.2141,42.1214,42.1545,60700.0
2006-11-14 12:00:00,63.65,63.74,63.58,63.74,75500.0,42.1545,42.2141,42.1082,42.2141,75500.0
2006-11-14 12:05:00,63.72,63.82,63.7,63.8,79600.0,42.2009,42.2671,42.1876,42.2539,79600.0
2006-11-14 12:10:00,63.8,63.82,63.75,63.76,45000.0,42.2539,42.2671,42.2208,42.2274,45000.0
2006-11-14 12:15:00,63.75,63.85,63.72,63.84,43900.0,42.2208,42.287,42.2009,42.2804,43900.0
2006-11-14 12:20:00,63.82,63.84,63.77,63.77,31100.0,42.2671,42.2804,42.234,42.234,31100.0
2006-11-14 12:25:00,63.79,63.85,63.78,63.83,31500.0,42.2472,42.287,42.2406,42.2737,31500.0
2006-11-14 12:30:00,63.82,64.05,63.82,64.02,90900.0,42.2671,42.4194,42.2671,42.3996,90900.0
2006-11-14 12:35:00,64.02,64.05,63.93,63.93,41800.0,42.3996,42.4194,42.34,42.34,41800.0
2006-11-14 12:40:00,63.93,63.95,63.8,63.87,48400.0,42.34,42.3532,42.2539,42.3002,48400.0
2006-11-14 12:45:00,63.87,63.98,63.85,63.91,43600.0,42.3002,42.3731,42.287,42.3267,43600.0
2006-11-14 12:50:00,63.91,63.96,63.86,63.91,31100.0,42.3267,42.3598,42.2936,42.3267,31100.0
2006-11-14 12:55:00,63.93,63.97,63.89,63.96,46000.0,42.34,42.3665,42.3135,42.3598,46000.0
2006-11-14 13:00:00,63.96,64.0,63.94,63.99,40800.0,42.3598,42.3863,42.3466,42.3797,40800.0
2006-11-14 13:05:00,63.99,64.05,63.98,64.05,44500.0,42.3797,42.4194,42.3731,42.4194,44500.0
2006-11-14 13:10:00,64.05,64.1,63.99,64.01,49200.0,42.4194,42.4526,42.3797,42.3929,49200.0
2006-11-14 13:15:00,64.01,64.1,63.95,64.1,69100.0,42.3929,42.4526,42.3532,42.4526,69100.0
2006-11-14 13:20:00,64.1,64.33,64.08,64.22,105600.0,42.4526,42.6049,42.4393,42.532,105600.0
2006-11-14 13:25:00,64.24,64.34,64.16,64.33,83200.0,42.5453,42.6115,42.4923,42.6049,83200.0
2006-11-14 13:30:00,64.33,64.33,64.22,64.23,72300.0,42.6049,42.6049,42.532,42.5386,72300.0
2006-11-14 13:35:00,64.22,64.31,64.21,64.24,78900.0,42.532,42.5916,42.5254,42.5453,78900.0
2006-11-14 13:40:00,64.24,64.32,64.15,64.32,101400.0,42.5453,42.5983,42.4857,42.5983,101400.0
2006-11-14 13:45:00,64.31,64.31,64.23,64.26,37900.0,42.5916,42.5916,42.5386,42.5585,37900.0
2006-11-14 13:50:00,64.27,64.29,64.22,64.24,31200.0,42.5651,42.5784,42.532,42.5453,31200.0
2006-11-14 13:55:00,64.24,64.24,64.15,64.17,35200.0,42.5453,42.5453,42.4857,42.4989,35200.0
2006-11-14 14:00:00,64.17,64.17,63.88,64.0,160700.0,42.4989,42.4989,42.3068,42.3863,160700.0
2006-11-14 14:05:00,64.0,64.08,63.89,64.08,84400.0,42.3863,42.4393,42.3135,42.4393,84400.0
2006-11-14 14:10:00,64.08,64.1,63.94,63.94,35600.0,42.4393,42.4526,42.3466,42.3466,35600.0
2006-11-14 14:15:00,63.95,64.0,63.89,63.92,46700.0,42.3532,42.3863,42.3135,42.3333,46700.0
2006-11-14 14:20:00,63.92,64.01,63.8,63.85,107900.0,42.3333,42.3929,42.2539,42.287,107900.0
2006-11-14 14:25:00,63.85,63.9,63.79,63.85,89400.0,42.287,42.3201,42.2472,42.287,89400.0
2006-11-14 14:30:00,63.84,63.87,63.77,63.81,31900.0,42.2804,42.3002,42.234,42.2605,31900.0
2006-11-14 14:35:00,63.8,63.98,63.8,63.96,57100.0,42.2539,42.3731,42.2539,42.3598,57100.0
2006-11-14 14:40:00,63.97,64.17,63.96,64.06,122900.0,42.3665,42.4989,42.3598,42.4261,122900.0
2006-11-14 14:45:00,64.08,64.09,63.9,63.98,193700.0,42.4393,42.4459,42.3201,42.3731,193700.0
2006-11-14 14:50:00,63.98,64.09,63.94,64.05,67300.0,42.3731,42.4459,42.3466,42.4194,67300.0
2006-11-14 14:55:00,64.04,64.16,64.0,64.14,64400.0,42.4128,42.4923,42.3863,42.479,64400.0
2006-11-14 15:00:00,64.15,64.31,64.15,64.29,93500.0,42.4857,42.5916,42.4857,42.5784,93500.0
2006-11-14 15:05:00,64.27,64.29,64.18,64.28,54500.0,42.5651,42.5784,42.5055,42.5718,54500.0
2006-11-14 15:10:00,64.28,64.28,64.2,64.23,70600.0,42.5718,42.5718,42.5188,42.5386,70600.0
2006-11-14 15:15:00,64.24,64.24,64.2,64.2,44000.0,42.5453,42.5453,42.5188,42.5188,44000.0
2006-11-14 15:20:00,64.21,64.27,64.16,64.24,68500.0,42.5254,42.5651,42.4923,42.5453,68500.0
2006-11-14 15:25:00,64.24,64.24,64.17,64.18,90000.0,42.5453,42.5453,42.4989,42.5055,90000.0
2006-11-14 15:30:00,64.17,64.22,64.13,64.16,121700.0,42.4989,42.532,42.4724,42.4923,121700.0
2006-11-14 15:35:00,64.16,64.18,64.08,64.08,69600.0,42.4923,42.5055,42.4393,42.4393,69600.0
2006-11-14 15:40:00,64.09,64.22,64.08,64.2,137800.0,42.4459,42.532,42.4393,42.5188,137800.0
2006-11-14 15:45:00,64.2,64.26,64.19,64.26,121700.0,42.5188,42.5585,42.5122,42.5585,121700.0
2006-11-14 15:50:00,64.25,64.34,64.19,64.19,129600.0,42.5519,42.6115,42.5122,42.5122,129600.0
2006-11-14 15:55:00,64.18,64.27,64.14,64.23,149500.0,42.5055,42.5651,42.479,42.5386,149500.0
2006-11-15 09:30:00,64.28,64.29,64.28,64.29,500.0,42.5718,42.5784,42.5718,42.5784,500.0
2006-11-15 09:35:00,64.25,64.41,63.96,64.37,544100.0,42.5519,42.6579,42.3598,42.6314,544100.0
2006-11-15 09:40:00,64.34,64.35,63.98,64.19,176000.0,42.6115,42.6181,42.3731,42.5122,176000.0
2006-11-15 09:45:00,64.19,64.35,64.15,64.31,104100.0,42.5122,42.6181,42.4857,42.5916,104100.0
2006-11-15 09:50:00,64.31,64.49,64.25,64.39,182500.0,42.5916,42.7108,42.5519,42.6446,182500.0
2006-11-15 09:55:00,64.42,64.5,64.23,64.35,147200.0,42.6645,42.7175,42.5386,42.6181,147200.0
2006-11-15 10:00:00,64.36,64.42,64.24,64.38,123900.0,42.6247,42.6645,42.5453,42.638,123900.0
2006-11-15 10:05:00,64.39,64.55,64.39,64.42,106200.0,42.6446,42.7506,42.6446,42.6645,106200.0
2006-11-15 10:10:00,64.42,64.72,64.4,64.55,178000.0,42.6645,42.8632,42.6512,42.7506,178000.0
2006-11-15 10:15:00,64.56,64.62,64.52,64.54,82600.0,42.7572,42.7969,42.7307,42.744,82600.0
2006-11-15 10:20:00,64.54,64.67,64.52,64.66,66400.0,42.744,42.8301,42.7307,42.8234,66400.0
2006-11-15 10:25:00,64.67,64.7,64.63,64.69,57400.0,42.8301,42.8499,42.8036,42.8433,57400.0
2006-11-15 10:30:00,64.69,65.2,64.69,65.01,454700.0,42.8433,43.1811,42.8433,43.0552,454700.0
2006-11-15 10:35:00,65.01,65.2,64.93,65.19,175200.0,43.0552,43.1811,43.0022,43.1744,175200.0
2006-11-15 10:40:00,65.19,65.34,65.07,65.29,193000.0,43.1744,43.2738,43.095,43.2407,193000.0
2006-11-15 10:45:00,65.29,65.3,65.1,65.16,138000.0,43.2407,43.2473,43.1148,43.1546,138000.0
2006-11-15 10:50:00,65.17,65.28,65.06,65.21,121500.0,43.1612,43.234,43.0883,43.1877,121500.0
2006-11-15 10:55:00,65.21,65.31,65.13,65.23,100900.0,43.1877,43.2539,43.1347,43.2009,100900.0
2006-11-15 11:00:00,65.23,66.2,65.14,65.35,216500.0,43.2009,43.8434,43.1413,43.2804,216500.0
2006-11-15 11:05:00,65.35,65.42,65.27,65.28,124700.0,43.2804,43.3268,43.2274,43.234,124700.0
2006-11-15 11:10:00,65.28,65.45,65.28,65.38,107800.0,43.234,43.3466,43.234,43.3003,107800.0
2006-11-15 11:15:00,65.39,65.42,65.3,65.36,119100.0,43.3069,43.3268,43.2473,43.287,119100.0
2006-11-15 11:20:00,65.36,65.38,65.22,65.3,107500.0,43.287,43.3003,43.1943,43.2473,107500.0
2006-11-15 11:25:00,65.3,65.39,65.26,65.3,79900.0,43.2473,43.3069,43.2208,43.2473,79900.0
2006-11-15 11:30:00,65.3,65.35,65.24,65.35,53500.0,43.2473,43.2804,43.2076,43.2804,53500.0
2006-11-15 11:35:00,65.34,65.5,65.33,65.5,117000.0,43.2738,43.3798,43.2672,43.3798,117000.0
2006-11-15 11:40:00,65.5,65.62,65.48,65.54,91100.0,43.3798,43.4592,43.3665,43.4062,91100.0
2006-11-15 11:45:00,65.54,65.56,65.47,65.55,55600.0,43.4062,43.4195,43.3599,43.4129,55600.0
2006-11-15 11:50:00,65.56,65.57,65.45,65.49,46900.0,43.4195,43.4261,43.3466,43.3731,46900.0
2006-11-15 11:55:00,65.49,65.5,65.41,65.43,46400.0,43.3731,43.3798,43.3201,43.3334,46400.0
2006-11-15 12:00:00,65.43,65.43,65.31,65.33,49100.0,43.3334,43.3334,43.2539,43.2672,49100.0
2006-11-15 12:05:00,65.34,65.42,65.32,65.41,42200.0,43.2738,43.3268,43.2605,43.3201,42200.0
2006-11-15 12:10:00,65.42,65.49,65.35,65.49,66000.0,43.3268,43.3731,43.2804,43.3731,66000.0
2006-11-15 12:15:00,65.49,65.5,65.41,65.42,73500.0,43.3731,43.3798,43.3201,43.3268,73500.0
2006-11-15 12:20:00,65.43,65.45,65.32,65.38,69700.0,43.3334,43.3466,43.2605,43.3003,69700.0
2006-11-15 12:25:00,65.38,65.47,65.38,65.43,37200.0,43.3003,43.3599,43.3003,43.3334,37200.0
2006-11-15 12:30:00,65.42,65.57,65.41,65.56,70000.0,43.3268,43.4261,43.3201,43.4195,70000.0
2006-11-15 12:35:00,65.56,65.63,65.54,65.58,66100.0,43.4195,43.4659,43.4062,43.4327,66100.0
2006-11-15 12:40:00,65.59,65.61,65.56,65.6,51400.0,43.4394,43.4526,43.4195,43.446,51400.0
2006-11-15 12:45:00,65.61,65.75,65.53,65.74,81700.0,43.4526,43.5453,43.3996,43.5387,81700.0
2006-11-15 12:50:00,65.74,65.96,65.72,65.96,162900.0,43.5387,43.6844,43.5255,43.6844,162900.0
2006-11-15 12:55:00,65.96,66.0,65.9,65.92,137600.0,43.6844,43.7109,43.6447,43.6579,137600.0
2006-11-15 13:00:00,65.92,66.0,65.91,65.99,81600.0,43.6579,43.7109,43.6513,43.7043,81600.0
2006-11-15 13:05:00,65.98,65.99,65.91,65.91,71100.0,43.6977,43.7043,43.6513,43.6513,71100.0
2006-11-15 13:10:00,65.91,65.91,65.77,65.78,57900.0,43.6513,43.6513,43.5586,43.5652,57900.0
2006-11-15 13:15:00,65.77,65.82,65.73,65.8,71200.0,43.5586,43.5917,43.5321,43.5784,71200.0
2006-11-15 13:20:00,65.8,65.81,65.61,65.62,72000.0,43.5784,43.5851,43.4526,43.4592,72000.0
2006-11-15 13:25:00,65.62,65.77,65.6,65.64,115500.0,43.4592,43.5586,43.446,43.4725,115500.0
2006-11-15 13:30:00,65.64,65.72,65.64,65.68,79500.0,43.4725,43.5255,43.4725,43.499,79500.0
2006-11-15 13:35:00,65.67,65.69,65.58,65.6,126000.0,43.4923,43.5056,43.4327,43.446,126000.0
2006-11-15 13:40:00,65.6,65.78,65.57,65.69,70400.0,43.446,43.5652,43.4261,43.5056,70400.0
2006-11-15 13:45:00,65.69,65.74,65.66,65.72,87800.0,43.5056,43.5387,43.4857,43.5255,87800.0
2006-11-15 13:50:00,65.72,65.75,65.64,65.65,78100.0,43.5255,43.5453,43.4725,43.4791,78100.0
2006-11-15 13:55:00,65.64,65.76,65.64,65.66,85800.0,43.4725,43.5519,43.4725,43.4857,85800.0
2006-11-15 14:00:00,65.66,65.72,65.51,65.55,144600.0,43.4857,43.5255,43.3864,43.4129,144600.0
2006-11-15 14:05:00,65.54,65.58,65.39,65.47,109300.0,43.4062,43.4327,43.3069,43.3599,109300.0
2006-11-15 14:10:00,65.45,65.7,65.45,65.62,85900.0,43.3466,43.5122,43.3466,43.4592,85900.0
2006-11-15 14:15:00,65.62,65.7,65.48,65.61,73600.0,43.4592,43.5122,43.3665,43.4526,73600.0
2006-11-15 14:20:00,65.59,65.64,65.38,65.59,106400.0,43.4394,43.4725,43.3003,43.4394,106400.0
2006-11-15 14:25:00,65.59,65.66,65.41,65.41,60900.0,43.4394,43.4857,43.3201,43.3201,60900.0
2006-11-15 14:30:00,65.41,65.46,65.36,65.46,60800.0,43.3201,43.3533,43.287,43.3533,60800.0
2006-11-15 14:35:00,65.44,65.44,65.07,65.1,108300.0,43.34,43.34,43.095,43.1148,108300.0
2006-11-15 14:40:00,65.1,65.25,65.05,65.13,133100.0,43.1148,43.2142,43.0817,43.1347,133100.0
2006-11-15 14:45:00,65.11,65.29,65.07,65.22,88300.0,43.1215,43.2407,43.095,43.1943,88300.0
2006-11-15 14:50:00,65.23,65.42,65.22,65.35,72000.0,43.2009,43.3268,43.1943,43.2804,72000.0
2006-11-15 14:55:00,65.36,65.42,65.3,65.4,57700.0,43.287,43.3268,43.2473,43.3135,57700.0
2006-11-15 15:00:00,65.41,65.43,65.31,65.4,68300.0,43.3201,43.3334,43.2539,43.3135,68300.0
2006-11-15 15:05:00,65.39,65.44,65.37,65.38,46500.0,43.3069,43.34,43.2937,43.3003,46500.0
2006-11-15 15:10:00,65.39,65.59,65.38,65.58,108500.0,43.3069,43.4394,43.3003,43.4327,108500.0
2006-11-15 15:15:00,65.58,65.6,65.55,65.57,111100.0,43.4327,43.446,43.4129,43.4261,111100.0
2006-11-15 15:20:00,65.57,65.62,65.44,65.62,122100.0,43.4261,43.4592,43.34,43.4592,122100.0
2006-11-15 15:25:00,65.61,65.67,65.55,65.61,95200.0,43.4526,43.4923,43.4129,43.4526,95200.0
2006-11-15 15:30:00,65.62,65.65,65.59,65.63,128000.0,43.4592,43.4791,43.4394,43.4659,128000.0
2006-11-15 15:35:00,65.63,65.68,65.6,65.65,128900.0,43.4659,43.499,43.446,43.4791,128900.0
2006-11-15 15:40:00,65.65,65.66,65.57,65.58,132900.0,43.4791,43.4857,43.4261,43.4327,132900.0
2006-11-15 15:45:00,65.59,65.63,65.43,65.44,139900.0,43.4394,43.4659,43.3334,43.34,139900.0
2006-11-15 15:50:00,65.43,65.48,65.35,65.39,100800.0,43.3334,43.3665,43.2804,43.3069,100800.0
2006-11-15 15:55:00,65.38,65.54,65.37,65.45,157100.0,43.3003,43.4062,43.2937,43.3466,157100.0
2006-11-16 09:30:00,65.51,65.75,65.51,65.55,167100.0,43.3864,43.5453,43.3864,43.4129,167100.0
2006-11-16 09:35:00,65.56,65.69,65.52,65.62,63700.0,43.4195,43.5056,43.393,43.4592,63700.0
2006-11-16 09:40:00,65.64,65.96,65.63,65.69,139100.0,43.4725,43.6844,43.4659,43.5056,139100.0
2006-11-16 09:45:00,65.68,65.89,65.68,65.82,84800.0,43.499,43.638,43.499,43.5917,84800.0
2006-11-16 09:50:00,65.82,65.89,65.75,65.78,65200.0,43.5917,43.638,43.5453,43.5652,65200.0
2006-11-16 09:55:00,65.79,65.94,65.75,65.81,125200.0,43.5718,43.6712,43.5453,43.5851,125200.0
2006-11-16 10:00:00,65.81,65.82,65.65,65.7,189100.0,43.5851,43.5917,43.4791,43.5122,189100.0
2006-11-16 10:05:00,65.7,65.89,65.66,65.74,109400.0,43.5122,43.638,43.4857,43.5387,109400.0
2006-11-16 10:10:00,65.74,65.98,65.74,65.9,124900.0,43.5387,43.6977,43.5387,43.6447,124900.0
2006-11-16 10:15:00,65.9,66.04,65.85,65.97,122700.0,43.6447,43.7374,43.6116,43.691,122700.0
2006-11-16 10:20:00,65.96,66.07,65.95,66.0,107600.0,43.6844,43.7573,43.6778,43.7109,107600.0
2006-11-16 10:25:00,66.0,66.03,65.91,65.99,61500.0,43.7109,43.7308,43.6513,43.7043,61500.0
2006-11-16 10:30:00,65.96,66.12,65.85,65.96,102100.0,43.6844,43.7904,43.6116,43.6844,102100.0
2006-11-16 10:35:00,65.97,65.99,65.67,65.86,127400.0,43.691,43.7043,43.4923,43.6182,127400.0
2006-11-16 10:40:00,65.87,65.87,65.64,65.71,183400.0,43.6248,43.6248,43.4725,43.5188,183400.0
2006-11-16 10:45:00,65.72,65.76,65.16,65.28,231100.0,43.5255,43.5519,43.1546,43.234,231100.0
2006-11-16 10:50:00,65.29,65.38,65.08,65.24,261400.0,43.2407,43.3003,43.1016,43.2076,261400.0
2006-11-16 10:55:00,65.22,65.36,65.18,65.33,130900.0,43.1943,43.287,43.1678,43.2672,130900.0
2006-11-16 11:00:00,65.34,65.47,65.28,65.39,140800.0,43.2738,43.3599,43.234,43.3069,140800.0
2006-11-16 11:05:00,65.39,65.54,65.38,65.43,87400.0,43.3069,43.4062,43.3003,43.3334,87400.0
2006-11-16 11:10:00,65.43,65.54,65.31,65.52,136700.0,43.3334,43.4062,43.2539,43.393,136700.0
2006-11-16 11:15:00,65.51,65.68,65.45,65.66,116400.0,43.3864,43.499,43.3466,43.4857,116400.0
2006-11-16 11:20:00,65.67,65.84,65.64,65.71,110200.0,43.4923,43.6049,43.4725,43.5188,110200.0
2006-11-16 11:25:00,65.71,65.77,65.63,65.68,80900.0,43.5188,43.5586,43.4659,43.499,80900.0
2006-11-16 11:30:00,65.68,65.78,65.6,65.71,90600.0,43.499,43.5652,43.446,43.5188,90600.0
2006-11-16 11:35:00,65.72,65.72,65.45,65.47,129500.0,43.5255,43.5255,43.3466,43.3599,129500.0
2006-11-16 11:40:00,65.47,65.47,65.21,65.24,147200.0,43.3599,43.3599,43.1877,43.2076,147200.0
2006-11-16 11:45:00,65.24,65.26,65.0,65.04,194700.0,43.2076,43.2208,43.0486,43.0751,194700.0
2006-11-16 11:50:00,65.04,65.12,64.99,65.11,191100.0,43.0751,43.1281,43.042,43.1215,191100.0
2006-11-16 11:55:00,65.12,65.15,65.04,65.11,139700.0,43.1281,43.148,43.0751,43.1215,139700.0
2006-11-16 12:00:00,65.11,65.15,64.96,64.98,128100.0,43.1215,43.148,43.0221,43.0354,128100.0
2006-11-16 12:05:00,64.98,65.1,64.91,65.0,184200.0,43.0354,43.1148,42.989,43.0486,184200.0
2006-11-16 12:10:00,65.02,65.04,64.91,64.96,85800.0,43.0619,43.0751,42.989,43.0221,85800.0
2006-11-16 12:15:00,64.96,65.03,64.91,65.03,47600.0,43.0221,43.0685,42.989,43.0685,47600.0
2006-11-16 12:20:00,65.03,65.1,64.95,65.05,73900.0,43.0685,43.1148,43.0155,43.0817,73900.0
2006-11-16 12:25:00,65.05,65.06,64.9,64.95,74100.0,43.0817,43.0883,42.9824,43.0155,74100.0
2006-11-16 12:30:00,64.95,65.03,64.9,64.94,84600.0,43.0155,43.0685,42.9824,43.0089,84600.0
2006-11-16 12:35:00,64.94,64.97,64.84,64.85,71400.0,43.0089,43.0287,42.9426,42.9493,71400.0
2006-11-16 12:40:00,64.85,64.93,64.83,64.9,36500.0,42.9493,43.0022,42.936,42.9824,36500.0
2006-11-16 12:45:00,64.88,64.91,64.85,64.86,43100.0,42.9691,42.989,42.9493,42.9559,43100.0
2006-11-16 12:50:00,64.86,64.87,64.84,64.84,42700.0,42.9559,42.9625,42.9426,42.9426,42700.0
2006-11-16 12:55:00,64.85,64.86,64.81,64.84,48000.0,42.9493,42.9559,42.9228,42.9426,48000.0
2006-11-16 13:00:00,64.84,64.87,64.8,64.84,47900.0,42.9426,42.9625,42.9162,42.9426,47900.0
2006-11-16 13:05:00,64.85,64.95,64.8,64.82,64200.0,42.9493,43.0155,42.9162,42.9294,64200.0
2006-11-16 13:10:00,64.81,64.87,64.8,64.8,51300.0,42.9228,42.9625,42.9162,42.9162,51300.0
2006-11-16 13:15:00,64.8,64.8,64.66,64.69,70100.0,42.9162,42.9162,42.8234,42.8433,70100.0
2006-11-16 13:20:00,64.67,64.72,64.62,64.7,71200.0,42.8301,42.8632,42.7969,42.8499,71200.0
2006-11-16 13:25:00,64.7,64.72,64.63,64.65,33100.0,42.8499,42.8632,42.8036,42.8168,33100.0
2006-11-16 13:30:00,64.65,64.66,64.5,64.56,128800.0,42.8168,42.8234,42.7175,42.7572,128800.0
2006-11-16 13:35:00,64.56,64.56,64.34,64.37,159200.0,42.7572,42.7572,42.6115,42.6314,159200.0
2006-11-16 13:40:00,64.36,64.53,64.36,64.49,85200.0,42.6247,42.7373,42.6247,42.7108,85200.0
2006-11-16 13:45:00,64.51,64.7,64.47,64.6,83300.0,42.7241,42.8499,42.6976,42.7837,83300.0
2006-11-16 13:50:00,64.61,64.62,64.37,64.44,74300.0,42.7903,42.7969,42.6314,42.6777,74300.0
2006-11-16 13:55:00,64.42,64.52,64.35,64.48,45500.0,42.6645,42.7307,42.6181,42.7042,45500.0
2006-11-16 14:00:00,64.48,64.49,64.38,64.39,55500.0,42.7042,42.7108,42.638,42.6446,55500.0
2006-11-16 14:05:00,64.38,64.4,64.17,64.26,118300.0,42.638,42.6512,42.4989,42.5585,118300.0
2006-11-16 14:10:00,64.27,64.27,64.0,64.02,206100.0,42.5651,42.5651,42.3863,42.3996,206100.0
2006-11-16 14:15:00,64.02,64.04,63.81,63.83,179100.0,42.3996,42.4128,42.2605,42.2737,179100.0
2006-11-16 14:20:00,63.82,63.95,63.78,63.9,119500.0,42.2671,42.3532,42.2406,42.3201,119500.0
2006-11-16 14:25:00,63.9,63.96,63.83,63.94,114300.0,42.3201,42.3598,42.2737,42.3466,114300.0
2006-11-16 14:30:00,63.92,63.96,63.85,63.92,91400.0,42.3333,42.3598,42.287,42.3333,91400.0
2006-11-16 14:35:00,63.94,63.96,63.81,63.85,65100.0,42.3466,42.3598,42.2605,42.287,65100.0
2006-11-16 14:40:00,63.84,63.93,63.8,63.88,81300.0,42.2804,42.34,42.2539,42.3068,81300.0
2006-11-16 14:45:00,63.88,63.91,63.77,63.89,99300.0,42.3068,42.3267,42.234,42.3135,99300.0
2006-11-16 14:50:00,63.89,63.89,63.78,63.82,79100.0,42.3135,42.3135,42.2406,42.2671,79100.0
2006-11-16 14:55:00,63.83,63.85,63.58,63.58,130000.0,42.2737,42.287,42.1082,42.1082,130000.0
2006-11-16 15:00:00,63.58,63.62,63.37,63.42,234600.0,42.1082,42.1347,41.9691,42.0022,234600.0
2006-11-16 15:05:00,63.41,63.43,63.12,63.17,333400.0,41.9956,42.0088,41.8035,41.8366,333400.0
2006-11-16 15:10:00,63.2,63.32,63.12,63.29,227300.0,41.8565,41.936,41.8035,41.9161,227300.0
2006-11-16 15:15:00,63.29,63.34,63.2,63.32,215900.0,41.9161,41.9492,41.8565,41.936,215900.0
2006-11-16 15:20:00,63.32,63.38,63.25,63.31,142900.0,41.936,41.9757,41.8896,41.9293,142900.0
2006-11-16 15:25:00,63.31,63.36,63.17,63.3,134400.0,41.9293,41.9625,41.8366,41.9227,134400.0
2006-11-16 15:30:00,63.3,63.4,63.29,63.38,185000.0,41.9227,41.989,41.9161,41.9757,185000.0
2006-11-16 15:35:00,63.38,63.42,63.25,63.25,235900.0,41.9757,42.0022,41.8896,41.8896,235900.0
2006-11-16 15:40:00,63.26,63.28,63.13,63.13,203500.0,41.8962,41.9095,41.8101,41.8101,203500.0
2006-11-16 15:45:00,63.14,63.16,62.96,63.0,345000.0,41.8168,41.83,41.6975,41.724,345000.0
2006-11-16 15:50:00,63.0,63.01,62.75,62.75,356700.0,41.724,41.7307,41.5585,41.5585,356700.0
2006-11-16 15:55:00,62.78,62.8,62.62,62.64,703200.0,41.5783,41.5916,41.4724,41.4856,703200.0
2006-11-17 09:30:00,62.05,62.12,61.73,61.9,1151600.0,41.0949,41.1412,40.8829,40.9955,1151600.0
2006-11-17 09:35:00,61.89,62.0,61.8,61.93,195000.0,40.9889,41.0618,40.9293,41.0154,195000.0
2006-11-17 09:40:00,61.94,62.2,61.91,61.98,325700.0,41.022,41.1942,41.0021,41.0485,325700.0
2006-11-17 09:45:00,61.98,62.13,61.95,62.05,177700.0,41.0485,41.1478,41.0286,41.0949,177700.0
2006-11-17 09:50:00,62.04,62.25,62.01,62.19,202800.0,41.0882,41.2273,41.0684,41.1876,202800.0
2006-11-17 09:55:00,62.21,62.3,62.05,62.12,231100.0,41.2008,41.2604,41.0949,41.1412,231100.0
2006-11-17 10:00:00,62.16,62.17,61.93,62.09,132500.0,41.1677,41.1743,41.0154,41.1214,132500.0
2006-11-17 10:05:00,62.09,62.25,62.05,62.25,170300.0,41.1214,41.2273,41.0949,41.2273,170300.0
2006-11-17 10:10:00,62.24,62.25,62.13,62.16,172900.0,41.2207,41.2273,41.1478,41.1677,172900.0
2006-11-17 10:15:00,62.16,62.35,62.12,62.31,150500.0,41.1677,41.2936,41.1412,41.2671,150500.0
2006-11-17 10:20:00,62.3,62.6,62.24,62.57,270000.0,41.2604,41.4591,41.2207,41.4393,270000.0
2006-11-17 10:25:00,62.57,62.6,62.4,62.48,200100.0,41.4393,41.4591,41.3267,41.3796,200100.0
2006-11-17 10:30:00,62.48,62.54,62.38,62.51,180500.0,41.3796,41.4194,41.3134,41.3995,180500.0
2006-11-17 10:35:00,62.5,62.71,62.48,62.69,167200.0,41.3929,41.532,41.3796,41.5187,167200.0
2006-11-17 10:40:00,62.7,62.94,62.7,62.84,127400.0,41.5254,41.6843,41.5254,41.6181,127400.0
2006-11-17 10:45:00,62.84,62.93,62.8,62.92,136600.0,41.6181,41.6777,41.5916,41.6711,136600.0
2006-11-17 10:50:00,62.93,62.95,62.82,62.92,171700.0,41.6777,41.6909,41.6048,41.6711,171700.0
2006-11-17 10:55:00,62.92,62.94,62.81,62.87,113300.0,41.6711,41.6843,41.5982,41.6379,113300.0
2006-11-17 11:00:00,62.87,62.93,62.77,62.79,112700.0,41.6379,41.6777,41.5717,41.585,112700.0
2006-11-17 11:05:00,62.79,62.81,62.67,62.68,151900.0,41.585,41.5982,41.5055,41.5121,151900.0
2006-11-17 11:10:00,62.69,62.7,62.57,62.62,88400.0,41.5187,41.5254,41.4393,41.4724,88400.0
2006-11-17 11:15:00,62.64,62.64,62.44,62.52,300700.0,41.4856,41.4856,41.3532,41.4061,300700.0
2006-11-17 11:20:00,62.51,62.65,62.51,62.56,65600.0,41.3995,41.4922,41.3995,41.4326,65600.0
2006-11-17 11:25:00,62.57,62.63,62.5,62.57,58000.0,41.4393,41.479,41.3929,41.4393,58000.0
2006-11-17 11:30:00,62.57,62.62,62.48,62.53,96900.0,41.4393,41.4724,41.3796,41.4128,96900.0
2006-11-17 11:35:00,62.53,62.58,62.47,62.57,89700.0,41.4128,41.4459,41.373,41.4393,89700.0
2006-11-17 11:40:00,62.57,62.81,62.51,62.81,111600.0,41.4393,41.5982,41.3995,41.5982,111600.0
2006-11-17 11:45:00,62.81,62.93,62.79,62.88,87500.0,41.5982,41.6777,41.585,41.6446,87500.0
2006-11-17 11:50:00,62.88,63.07,62.88,62.94,118800.0,41.6446,41.7704,41.6446,41.6843,118800.0
2006-11-17 11:55:00,62.93,63.06,62.89,62.95,99700.0,41.6777,41.7638,41.6512,41.6909,99700.0
2006-11-17 12:00:00,62.95,63.12,62.94,63.1,81400.0,41.6909,41.8035,41.6843,41.7903,81400.0
2006-11-17 12:05:00,63.11,63.32,63.03,63.32,119500.0,41.7969,41.936,41.7439,41.936,119500.0
2006-11-17 12:10:00,63.32,63.35,63.23,63.28,162400.0,41.936,41.9558,41.8764,41.9095,162400.0
2006-11-17 12:15:00,63.26,63.4,63.2,63.4,65100.0,41.8962,41.989,41.8565,41.989,65100.0
2006-11-17 12:20:00,63.41,63.49,63.38,63.45,95900.0,41.9956,42.0486,41.9757,42.0221,95900.0
2006-11-17 12:25:00,63.47,63.73,63.45,63.7,117100.0,42.0353,42.2075,42.0221,42.1876,117100.0
2006-11-17 12:30:00,63.7,63.86,63.65,63.84,111900.0,42.1876,42.2936,42.1545,42.2804,111900.0
2006-11-17 12:35:00,63.84,63.85,63.71,63.73,81300.0,42.2804,42.287,42.1943,42.2075,81300.0
2006-11-17 12:40:00,63.72,63.73,63.57,63.57,68700.0,42.2009,42.2075,42.1015,42.1015,68700.0
2006-11-17 12:45:00,63.57,63.64,63.57,63.58,39100.0,42.1015,42.1479,42.1015,42.1082,39100.0
2006-11-17 12:50:00,63.56,63.7,63.5,63.68,73600.0,42.0949,42.1876,42.0552,42.1744,73600.0
2006-11-17 12:55:00,63.68,63.82,63.66,63.81,78300.0,42.1744,42.2671,42.1611,42.2605,78300.0
2006-11-17 13:00:00,63.81,63.9,63.8,63.89,95500.0,42.2605,42.3201,42.2539,42.3135,95500.0
2006-11-17 13:05:00,63.9,64.02,63.83,64.01,115200.0,42.3201,42.3996,42.2737,42.3929,115200.0
2006-11-17 13:10:00,64.01,64.01,63.85,63.89,72200.0,42.3929,42.3929,42.287,42.3135,72200.0
2006-11-17 13:15:00,63.9,64.02,63.9,63.93,39100.0,42.3201,42.3996,42.3201,42.34,39100.0
2006-11-17 13:20:00,63.93,63.95,63.87,63.9,45400.0,42.34,42.3532,42.3002,42.3201,45400.0
2006-11-17 13:25:00,63.9,63.9,63.79,63.82,37500.0,42.3201,42.3201,42.2472,42.2671,37500.0
2006-11-17 13:30:00,63.82,63.85,63.8,63.85,36300.0,42.2671,42.287,42.2539,42.287,36300.0
2006-11-17 13:35:00,63.83,63.84,63.77,63.78,23900.0,42.2737,42.2804,42.234,42.2406,23900.0
2006-11-17 13:40:00,63.77,63.85,63.77,63.85,45200.0,42.234,42.287,42.234,42.287,45200.0
2006-11-17 13:45:00,63.85,63.87,63.77,63.8,111100.0,42.287,42.3002,42.234,42.2539,111100.0
2006-11-17 13:50:00,63.8,63.81,63.68,63.68,88100.0,42.2539,42.2605,42.1744,42.1744,88100.0
2006-11-17 13:55:00,63.69,63.69,63.59,63.63,84000.0,42.181,42.181,42.1148,42.1413,84000.0
2006-11-17 14:00:00,63.63,63.63,63.32,63.36,107800.0,42.1413,42.1413,41.936,41.9625,107800.0
2006-11-17 14:05:00,63.35,63.37,63.16,63.16,121400.0,41.9558,41.9691,41.83,41.83,121400.0
2006-11-17 14:10:00,63.17,63.28,63.09,63.22,84400.0,41.8366,41.9095,41.7836,41.8697,84400.0
2006-11-17 14:15:00,63.21,63.28,63.19,63.26,75200.0,41.8631,41.9095,41.8499,41.8962,75200.0
2006-11-17 14:20:00,63.26,63.39,63.26,63.32,47900.0,41.8962,41.9823,41.8962,41.936,47900.0
2006-11-17 14:25:00,63.33,63.5,63.31,63.46,78900.0,41.9426,42.0552,41.9293,42.0287,78900.0
2006-11-17 14:30:00,63.47,63.53,63.35,63.37,54000.0,42.0353,42.075,41.9558,41.9691,54000.0
2006-11-17 14:35:00,63.38,63.4,63.25,63.33,108600.0,41.9757,41.989,41.8896,41.9426,108600.0
2006-11-17 14:40:00,63.34,63.34,63.26,63.26,40100.0,41.9492,41.9492,41.8962,41.8962,40100.0
2006-11-17 14:45:00,63.27,63.37,63.24,63.25,54600.0,41.9029,41.9691,41.883,41.8896,54600.0
2006-11-17 14:50:00,63.24,63.28,63.18,63.27,45600.0,41.883,41.9095,41.8432,41.9029,45600.0
2006-11-17 14:55:00,63.26,63.27,63.23,63.26,39900.0,41.8962,41.9029,41.8764,41.8962,39900.0
2006-11-17 15:00:00,63.25,63.29,63.19,63.23,38100.0,41.8896,41.9161,41.8499,41.8764,38100.0
2006-11-17 15:05:00,63.23,63.23,63.12,63.14,44200.0,41.8764,41.8764,41.8035,41.8168,44200.0
2006-11-17 15:10:00,63.14,63.14,62.97,63.0,86500.0,41.8168,41.8168,41.7042,41.724,86500.0
2006-11-17 15:15:00,63.0,63.03,62.93,62.93,83300.0,41.724,41.7439,41.6777,41.6777,83300.0
2006-11-17 15:20:00,62.94,63.04,62.94,62.94,43700.0,41.6843,41.7505,41.6843,41.6843,43700.0
2006-11-17 15:25:00,62.94,62.95,62.81,62.91,145100.0,41.6843,41.6909,41.5982,41.6644,145100.0
2006-11-17 15:30:00,62.9,63.02,62.9,63.01,110600.0,41.6578,41.7373,41.6578,41.7307,110600.0
2006-11-17 15:35:00,63.01,63.08,63.01,63.07,75100.0,41.7307,41.777,41.7307,41.7704,75100.0
2006-11-17 15:40:00,63.08,63.15,63.07,63.12,129200.0,41.777,41.8234,41.7704,41.8035,129200.0
2006-11-17 15:45:00,63.12,63.23,63.11,63.22,139200.0,41.8035,41.8764,41.7969,41.8697,139200.0
2006-11-17 15:50:00,63.22,63.22,63.18,63.21,172100.0,41.8697,41.8697,41.8432,41.8631,172100.0
2006-11-17 15:55:00,63.21,63.31,63.15,63.29,232400.0,41.8631,41.9293,41.8234,41.9161,232400.0
2006-11-20 09:30:00,62.9,62.9,62.9,62.9,500.0,41.6578,41.6578,41.6578,41.6578,500.0
2006-11-20 09:35:00,62.9,62.9,62.25,62.3,262200.0,41.6578,41.6578,41.2273,41.2604,262200.0
2006-11-20 09:40:00,62.3,62.44,62.16,62.32,132800.0,41.2604,41.3532,41.1677,41.2737,132800.0
2006-11-20 09:45:00,62.3,62.75,62.21,62.75,128700.0,41.2604,41.5585,41.2008,41.5585,128700.0
2006-11-20 09:50:00,62.77,62.78,62.55,62.63,115100.0,41.5717,41.5783,41.426,41.479,115100.0
2006-11-20 09:55:00,62.66,62.68,62.53,62.62,87700.0,41.4989,41.5121,41.4128,41.4724,87700.0
2006-11-20 10:00:00,62.62,62.7,62.27,62.31,90500.0,41.4724,41.5254,41.2406,41.2671,90500.0
2006-11-20 10:05:00,62.32,62.4,62.23,62.39,107800.0,41.2737,41.3267,41.2141,41.32,107800.0
2006-11-20 10:10:00,62.39,62.43,62.26,62.36,123300.0,41.32,41.3465,41.2339,41.3002,123300.0
2006-11-20 10:15:00,62.36,62.36,62.23,62.28,107500.0,41.3002,41.3002,41.2141,41.2472,107500.0
2006-11-20 10:20:00,62.28,62.65,62.26,62.65,131300.0,41.2472,41.4922,41.2339,41.4922,131300.0
2006-11-20 10:25:00,62.63,62.74,62.52,62.54,136200.0,41.479,41.5518,41.4061,41.4194,136200.0
2006-11-20 10:30:00,62.54,62.65,62.46,62.63,164700.0,41.4194,41.4922,41.3664,41.479,164700.0
2006-11-20 10:35:00,62.64,62.67,62.5,62.64,105300.0,41.4856,41.5055,41.3929,41.4856,105300.0
2006-11-20 10:40:00,62.61,62.68,62.5,62.5,54100.0,41.4657,41.5121,41.3929,41.3929,54100.0
2006-11-20 10:45:00,62.51,62.62,62.46,62.56,79300.0,41.3995,41.4724,41.3664,41.4326,79300.0
2006-11-20 10:50:00,62.56,62.68,62.52,62.64,45600.0,41.4326,41.5121,41.4061,41.4856,45600.0
2006-11-20 10:55:00,62.64,62.89,62.64,62.83,82800.0,41.4856,41.6512,41.4856,41.6114,82800.0
2006-11-20 11:00:00,62.82,63.08,62.79,63.0,106600.0,41.6048,41.777,41.585,41.724,106600.0
2006-11-20 11:05:00,63.0,63.25,62.9,63.2,98300.0,41.724,41.8896,41.6578,41.8565,98300.0
2006-11-20 11:10:00,63.18,63.33,63.18,63.31,81100.0,41.8432,41.9426,41.8432,41.9293,81100.0
2006-11-20 11:15:00,63.3,63.41,63.22,63.38,113500.0,41.9227,41.9956,41.8697,41.9757,113500.0
2006-11-20 11:20:00,63.38,63.4,63.13,63.17,116400.0,41.9757,41.989,41.8101,41.8366,116400.0
2006-11-20 11:25:00,63.17,63.25,63.04,63.24,78700.0,41.8366,41.8896,41.7505,41.883,78700.0
2006-11-20 11:30:00,63.23,63.32,63.15,63.29,54800.0,41.8764,41.936,41.8234,41.9161,54800.0
2006-11-20 11:35:00,63.3,63.59,63.29,63.51,75300.0,41.9227,42.1148,41.9161,42.0618,75300.0
2006-11-20 11:40:00,63.5,63.55,63.32,63.38,62800.0,42.0552,42.0883,41.936,41.9757,62800.0
2006-11-20 11:45:00,63.37,63.47,63.34,63.42,52100.0,41.9691,42.0353,41.9492,42.0022,52100.0
2006-11-20 11:50:00,63.4,63.53,63.31,63.39,61900.0,41.989,42.075,41.9293,41.9823,61900.0
2006-11-20 11:55:00,63.39,63.55,63.39,63.53,59700.0,41.9823,42.0883,41.9823,42.075,59700.0
2006-11-20 12:00:00,63.55,63.57,63.51,63.56,33000.0,42.0883,42.1015,42.0618,42.0949,33000.0
2006-11-20 12:05:00,63.55,63.63,63.51,63.62,46900.0,42.0883,42.1413,42.0618,42.1347,46900.0
2006-11-20 12:10:00,63.63,63.67,63.5,63.53,77300.0,42.1413,42.1678,42.0552,42.075,77300.0
2006-11-20 12:15:00,63.54,63.63,63.5,63.6,44600.0,42.0817,42.1413,42.0552,42.1214,44600.0
2006-11-20 12:20:00,63.6,63.66,63.52,63.54,63400.0,42.1214,42.1611,42.0684,42.0817,63400.0
2006-11-20 12:25:00,63.54,63.65,63.52,63.54,67100.0,42.0817,42.1545,42.0684,42.0817,67100.0
2006-11-20 12:30:00,63.55,63.55,63.4,63.42,80600.0,42.0883,42.0883,41.989,42.0022,80600.0
2006-11-20 12:35:00,63.42,63.52,63.4,63.52,53900.0,42.0022,42.0684,41.989,42.0684,53900.0
2006-11-20 12:40:00,63.53,63.53,63.3,63.3,34100.0,42.075,42.075,41.9227,41.9227,34100.0
2006-11-20 12:45:00,63.31,63.4,63.29,63.34,71800.0,41.9293,41.989,41.9161,41.9492,71800.0
2006-11-20 12:50:00,63.34,63.42,63.3,63.39,44600.0,41.9492,42.0022,41.9227,41.9823,44600.0
2006-11-20 12:55:00,63.39,63.55,63.38,63.43,56500.0,41.9823,42.0883,41.9757,42.0088,56500.0
2006-11-20 13:00:00,63.44,63.56,63.42,63.43,107300.0,42.0154,42.0949,42.0022,42.0088,107300.0
2006-11-20 13:05:00,63.44,63.47,63.31,63.33,88000.0,42.0154,42.0353,41.9293,41.9426,88000.0
2006-11-20 13:10:00,63.34,63.35,63.26,63.26,64100.0,41.9492,41.9558,41.8962,41.8962,64100.0
2006-11-20 13:15:00,63.26,63.28,63.12,63.2,82400.0,41.8962,41.9095,41.8035,41.8565,82400.0
2006-11-20 13:20:00,63.2,63.22,63.15,63.16,70100.0,41.8565,41.8697,41.8234,41.83,70100.0
2006-11-20 13:25:00,63.17,63.4,63.17,63.31,63500.0,41.8366,41.989,41.8366,41.9293,63500.0
2006-11-20 13:30:00,63.31,63.33,63.15,63.15,34000.0,41.9293,41.9426,41.8234,41.8234,34000.0
2006-11-20 13:35:00,63.16,63.17,62.93,62.99,58400.0,41.83,41.8366,41.6777,41.7174,58400.0
2006-11-20 13:40:00,63.0,63.13,62.99,63.01,43800.0,41.724,41.8101,41.7174,41.7307,43800.0
2006-11-20 13:45:00,63.0,63.04,62.94,62.95,53200.0,41.724,41.7505,41.6843,41.6909,53200.0
2006-11-20 13:50:00,62.96,63.09,62.9,63.03,43200.0,41.6975,41.7836,41.6578,41.7439,43200.0
2006-11-20 13:55:00,63.03,63.03,62.9,62.96,33500.0,41.7439,41.7439,41.6578,41.6975,33500.0
2006-11-20 14:00:00,62.97,63.1,62.9,63.02,28500.0,41.7042,41.7903,41.6578,41.7373,28500.0
2006-11-20 14:05:00,63.03,63.03,62.85,62.89,46900.0,41.7439,41.7439,41.6247,41.6512,46900.0
2006-11-20 14:10:00,62.91,63.1,62.9,62.98,55700.0,41.6644,41.7903,41.6578,41.7108,55700.0
2006-11-20 14:15:00,62.97,62.97,62.71,62.71,77600.0,41.7042,41.7042,41.532,41.532,77600.0
2006-11-20 14:20:00,62.73,62.82,62.7,62.73,80700.0,41.5452,41.6048,41.5254,41.5452,80700.0
2006-11-20 14:25:00,62.73,62.9,62.68,62.88,100800.0,41.5452,41.6578,41.5121,41.6446,100800.0
2006-11-20 14:30:00,62.88,62.92,62.8,62.89,83400.0,41.6446,41.6711,41.5916,41.6512,83400.0
2006-11-20 14:35:00,62.87,63.1,62.83,63.05,89900.0,41.6379,41.7903,41.6114,41.7572,89900.0
2006-11-20 14:40:00,63.05,63.06,62.91,62.97,55900.0,41.7572,41.7638,41.6644,41.7042,55900.0
2006-11-20 14:45:00,62.97,63.1,62.87,63.04,49800.0,41.7042,41.7903,41.6379,41.7505,49800.0
2006-11-20 14:50:00,63.06,63.21,63.03,63.18,64300.0,41.7638,41.8631,41.7439,41.8432,64300.0
2006-11-20 14:55:00,63.18,63.3,63.13,63.29,78100.0,41.8432,41.9227,41.8101,41.9161,78100.0
2006-11-20 15:00:00,63.28,63.29,63.08,63.18,69100.0,41.9095,41.9161,41.777,41.8432,69100.0
2006-11-20 15:05:00,63.19,63.22,63.16,63.19,73400.0,41.8499,41.8697,41.83,41.8499,73400.0
2006-11-20 15:10:00,63.19,63.25,63.16,63.17,101100.0,41.8499,41.8896,41.83,41.8366,101100.0
2006-11-20 15:15:00,63.18,63.35,63.16,63.35,94900.0,41.8432,41.9558,41.83,41.9558,94900.0
2006-11-20 15:20:00,63.35,63.35,63.16,63.18,98400.0,41.9558,41.9558,41.83,41.8432,98400.0
2006-11-20 15:25:00,63.18,63.29,63.16,63.27,92800.0,41.8432,41.9161,41.83,41.9029,92800.0
2006-11-20 15:30:00,63.27,63.35,63.25,63.32,81600.0,41.9029,41.9558,41.8896,41.936,81600.0
2006-11-20 15:35:00,63.32,63.36,63.28,63.34,83100.0,41.936,41.9625,41.9095,41.9492,83100.0
2006-11-20 15:40:00,63.34,63.34,63.25,63.26,100800.0,41.9492,41.9492,41.8896,41.8962,100800.0
2006-11-20 15:45:00,63.26,63.27,63.21,63.23,91900.0,41.8962,41.9029,41.8631,41.8764,91900.0
2006-11-20 15:50:00,63.22,63.35,63.21,63.3,137400.0,41.8697,41.9558,41.8631,41.9227,137400.0
2006-11-20 15:55:00,63.3,63.33,63.25,63.26,170100.0,41.9227,41.9426,41.8896,41.8962,170100.0
2006-11-21 09:30:00,63.41,63.54,63.41,63.5,158100.0,41.9956,42.0817,41.9956,42.0552,158100.0
2006-11-21 09:35:00,63.49,63.93,63.44,63.89,133400.0,42.0486,42.34,42.0154,42.3135,133400.0
2006-11-21 09:40:00,63.9,63.95,63.75,63.95,100400.0,42.3201,42.3532,42.2208,42.3532,100400.0
2006-11-21 09:45:00,63.94,64.12,63.82,63.89,132000.0,42.3466,42.4658,42.2671,42.3135,132000.0
2006-11-21 09:50:00,63.93,64.06,63.87,64.04,103900.0,42.34,42.4261,42.3002,42.4128,103900.0
2006-11-21 09:55:00,64.04,64.06,63.97,64.06,104100.0,42.4128,42.4261,42.3665,42.4261,104100.0
2006-11-21 10:00:00,64.05,64.28,64.0,64.25,157500.0,42.4194,42.5718,42.3863,42.5519,157500.0
2006-11-21 10:05:00,64.24,64.45,64.22,64.41,177300.0,42.5453,42.6844,42.532,42.6579,177300.0
2006-11-21 10:10:00,64.41,64.69,64.41,64.61,193100.0,42.6579,42.8433,42.6579,42.7903,193100.0
2006-11-21 10:15:00,64.61,64.81,64.51,64.71,120100.0,42.7903,42.9228,42.7241,42.8565,120100.0
2006-11-21 10:20:00,64.7,64.71,64.48,64.49,127000.0,42.8499,42.8565,42.7042,42.7108,127000.0
2006-11-21 10:25:00,64.51,64.59,64.42,64.47,132500.0,42.7241,42.7771,42.6645,42.6976,132500.0
2006-11-21 10:30:00,64.48,64.74,64.45,64.72,94700.0,42.7042,42.8764,42.6844,42.8632,94700.0
2006-11-21 10:35:00,64.72,64.81,64.7,64.73,180200.0,42.8632,42.9228,42.8499,42.8698,180200.0
2006-11-21 10:40:00,64.73,64.73,64.57,64.58,161800.0,42.8698,42.8698,42.7638,42.7704,161800.0
2006-11-21 10:45:00,64.58,64.91,64.58,64.9,134300.0,42.7704,42.989,42.7704,42.9824,134300.0
2006-11-21 10:50:00,64.91,65.16,64.9,65.06,195600.0,42.989,43.1546,42.9824,43.0883,195600.0
2006-11-21 10:55:00,65.07,65.13,64.9,65.13,102600.0,43.095,43.1347,42.9824,43.1347,102600.0
2006-11-21 11:00:00,65.13,65.19,65.0,65.0,86700.0,43.1347,43.1744,43.0486,43.0486,86700.0
2006-11-21 11:05:00,65.01,65.03,64.88,65.0,93700.0,43.0552,43.0685,42.9691,43.0486,93700.0
2006-11-21 11:10:00,64.99,65.0,64.87,64.92,104200.0,43.042,43.0486,42.9625,42.9956,104200.0
2006-11-21 11:15:00,64.92,64.96,64.73,64.88,153600.0,42.9956,43.0221,42.8698,42.9691,153600.0
2006-11-21 11:20:00,64.88,64.91,64.74,64.88,93000.0,42.9691,42.989,42.8764,42.9691,93000.0
2006-11-21 11:25:00,64.88,64.88,64.74,64.81,64800.0,42.9691,42.9691,42.8764,42.9228,64800.0
2006-11-21 11:30:00,64.82,64.96,64.82,64.85,91700.0,42.9294,43.0221,42.9294,42.9493,91700.0
2006-11-21 11:35:00,64.85,64.92,64.8,64.89,44600.0,42.9493,42.9956,42.9162,42.9758,44600.0
2006-11-21 11:40:00,64.88,64.97,64.79,64.97,75000.0,42.9691,43.0287,42.9095,43.0287,75000.0
2006-11-21 11:45:00,64.97,64.98,64.91,64.95,35300.0,43.0287,43.0354,42.989,43.0155,35300.0
2006-11-21 11:50:00,64.94,65.1,64.94,65.06,64400.0,43.0089,43.1148,43.0089,43.0883,64400.0
2006-11-21 11:55:00,65.07,65.1,64.99,64.99,25300.0,43.095,43.1148,43.042,43.042,25300.0
2006-11-21 12:00:00,65.0,65.07,64.97,65.04,18800.0,43.0486,43.095,43.0287,43.0751,18800.0
2006-11-21 12:05:00,65.06,65.12,65.0,65.1,45300.0,43.0883,43.1281,43.0486,43.1148,45300.0
2006-11-21 12:10:00,65.1,65.12,65.06,65.07,25800.0,43.1148,43.1281,43.0883,43.095,25800.0
2006-11-21 12:15:00,65.09,65.17,65.08,65.14,60400.0,43.1082,43.1612,43.1016,43.1413,60400.0
2006-11-21 12:20:00,65.14,65.17,65.08,65.12,36000.0,43.1413,43.1612,43.1016,43.1281,36000.0
2006-11-21 12:25:00,65.12,65.22,65.12,65.15,45300.0,43.1281,43.1943,43.1281,43.148,45300.0
2006-11-21 12:30:00,65.15,65.17,65.08,65.08,44200.0,43.148,43.1612,43.1016,43.1016,44200.0
2006-11-21 12:35:00,65.08,65.15,65.08,65.12,91800.0,43.1016,43.148,43.1016,43.1281,91800.0
2006-11-21 12:40:00,65.13,65.15,65.12,65.14,42100.0,43.1347,43.148,43.1281,43.1413,42100.0
2006-11-21 12:45:00,65.12,65.18,65.11,65.13,66200.0,43.1281,43.1678,43.1215,43.1347,66200.0
2006-11-21 12:50:00,65.12,65.14,65.1,65.12,61800.0,43.1281,43.1413,43.1148,43.1281,61800.0
2006-11-21 12:55:00,65.13,65.16,65.08,65.13,89300.0,43.1347,43.1546,43.1016,43.1347,89300.0
2006-11-21 13:00:00,65.13,65.24,65.13,65.17,41900.0,43.1347,43.2076,43.1347,43.1612,41900.0
2006-11-21 13:05:00,65.17,65.21,65.13,65.14,44500.0,43.1612,43.1877,43.1347,43.1413,44500.0
2006-11-21 13:10:00,65.13,65.13,65.01,65.09,52900.0,43.1347,43.1347,43.0552,43.1082,52900.0
2006-11-21 13:15:00,65.09,65.16,65.04,65.07,49200.0,43.1082,43.1546,43.0751,43.095,49200.0
2006-11-21 13:20:00,65.07,65.15,65.07,65.15,41400.0,43.095,43.148,43.095,43.148,41400.0
2006-11-21 13:25:00,65.15,65.24,65.14,65.24,34700.0,43.148,43.2076,43.1413,43.2076,34700.0
2006-11-21 13:30:00,65.24,65.32,65.22,65.28,62500.0,43.2076,43.2605,43.1943,43.234,62500.0
2006-11-21 13:35:00,65.29,65.38,65.25,65.37,49500.0,43.2407,43.3003,43.2142,43.2937,49500.0
2006-11-21 13:40:00,65.37,65.45,65.35,65.35,62600.0,43.2937,43.3466,43.2804,43.2804,62600.0
2006-11-21 13:45:00,65.35,65.46,65.32,65.43,64000.0,43.2804,43.3533,43.2605,43.3334,64000.0
2006-11-21 13:50:00,65.43,65.46,65.33,65.43,49000.0,43.3334,43.3533,43.2672,43.3334,49000.0
2006-11-21 13:55:00,65.42,65.43,65.3,65.42,89500.0,43.3268,43.3334,43.2473,43.3268,89500.0
2006-11-21 14:00:00,65.42,65.45,65.37,65.4,75100.0,43.3268,43.3466,43.2937,43.3135,75100.0
2006-11-21 14:05:00,65.4,65.5,65.4,65.5,77500.0,43.3135,43.3798,43.3135,43.3798,77500.0
2006-11-21 14:10:00,65.5,65.64,65.49,65.56,129400.0,43.3798,43.4725,43.3731,43.4195,129400.0
2006-11-21 14:15:00,65.57,65.63,65.55,65.55,50500.0,43.4261,43.4659,43.4129,43.4129,50500.0
2006-11-21 14:20:00,65.55,65.67,65.53,65.6,79900.0,43.4129,43.4923,43.3996,43.446,79900.0
2006-11-21 14:25:00,65.6,65.6,65.45,65.48,85100.0,43.446,43.446,43.3466,43.3665,85100.0
2006-11-21 14:30:00,65.49,65.51,65.37,65.42,153000.0,43.3731,43.3864,43.2937,43.3268,153000.0
2006-11-21 14:35:00,65.42,65.56,65.41,65.52,79400.0,43.3268,43.4195,43.3201,43.393,79400.0
2006-11-21 14:40:00,65.52,65.58,65.49,65.54,78000.0,43.393,43.4327,43.3731,43.4062,78000.0
2006-11-21 14:45:00,65.54,65.54,65.43,65.47,45100.0,43.4062,43.4062,43.3334,43.3599,45100.0
2006-11-21 14:50:00,65.48,65.57,65.47,65.56,60600.0,43.3665,43.4261,43.3599,43.4195,60600.0
2006-11-21 14:55:00,65.55,65.59,65.52,65.58,48500.0,43.4129,43.4394,43.393,43.4327,48500.0
2006-11-21 15:00:00,65.59,65.6,65.54,65.56,35700.0,43.4394,43.446,43.4062,43.4195,35700.0
2006-11-21 15:05:00,65.55,65.56,65.52,65.53,63100.0,43.4129,43.4195,43.393,43.3996,63100.0
2006-11-21 15:10:00,65.53,65.55,65.46,65.55,79400.0,43.3996,43.4129,43.3533,43.4129,79400.0
2006-11-21 15:15:00,65.56,65.6,65.55,65.6,51800.0,43.4195,43.446,43.4129,43.446,51800.0
2006-11-21 15:20:00,65.6,65.73,65.58,65.73,131100.0,43.446,43.5321,43.4327,43.5321,131100.0
2006-11-21 15:25:00,65.73,65.76,65.7,65.75,116600.0,43.5321,43.5519,43.5122,43.5453,116600.0
2006-11-21 15:30:00,65.76,65.77,65.64,65.65,76700.0,43.5519,43.5586,43.4725,43.4791,76700.0
2006-11-21 15:35:00,65.65,65.69,65.51,65.64,130100.0,43.4791,43.5056,43.3864,43.4725,130100.0
2006-11-21 15:40:00,65.65,65.72,65.55,65.7,200100.0,43.4791,43.5255,43.4129,43.5122,200100.0
2006-11-21 15:45:00,65.71,65.75,65.68,65.74,165200.0,43.5188,43.5453,43.499,43.5387,165200.0
2006-11-21 15:50:00,65.74,65.75,65.68,65.7,205500.0,43.5387,43.5453,43.499,43.5122,205500.0
2006-11-21 15:55:00,65.7,65.75,65.61,65.61,184700.0,43.5122,43.5453,43.4526,43.4526,184700.0
2006-11-22 09:30:00,65.22,65.22,64.85,64.99,122600.0,43.1943,43.1943,42.9493,43.042,122600.0
2006-11-22 09:35:00,65.02,65.6,64.94,65.56,212900.0,43.0619,43.446,43.0089,43.4195,212900.0
2006-11-22 09:40:00,65.57,65.57,65.16,65.28,130800.0,43.4261,43.4261,43.1546,43.234,130800.0
2006-11-22 09:45:00,65.27,65.56,65.27,65.51,62300.0,43.2274,43.4195,43.2274,43.3864,62300.0
2006-11-22 09:50:00,65.49,65.59,65.45,65.55,75200.0,43.3731,43.4394,43.3466,43.4129,75200.0
2006-11-22 09:55:00,65.55,65.71,65.47,65.61,117200.0,43.4129,43.5188,43.3599,43.4526,117200.0
2006-11-22 10:00:00,65.62,65.7,65.43,65.44,78000.0,43.4592,43.5122,43.3334,43.34,78000.0
2006-11-22 10:05:00,65.47,65.54,65.4,65.49,85500.0,43.3599,43.4062,43.3135,43.3731,85500.0
2006-11-22 10:10:00,65.49,65.53,65.4,65.45,106900.0,43.3731,43.3996,43.3135,43.3466,106900.0
2006-11-22 10:15:00,65.45,65.48,65.35,65.42,68400.0,43.3466,43.3665,43.2804,43.3268,68400.0
2006-11-22 10:20:00,65.41,65.47,65.4,65.41,59700.0,43.3201,43.3599,43.3135,43.3201,59700.0
2006-11-22 10:25:00,65.41,65.5,65.38,65.44,72400.0,43.3201,43.3798,43.3003,43.34,72400.0
2006-11-22 10:30:00,65.43,65.61,64.51,64.76,519000.0,43.3334,43.4526,42.7241,42.8897,519000.0
2006-11-22 10:35:00,64.74,64.9,64.27,64.47,346400.0,42.8764,42.9824,42.5651,42.6976,346400.0
2006-11-22 10:40:00,64.46,64.56,64.2,64.22,282700.0,42.691,42.7572,42.5188,42.532,282700.0
2006-11-22 10:45:00,64.22,64.3,64.07,64.18,215700.0,42.532,42.585,42.4327,42.5055,215700.0
2006-11-22 10:50:00,64.19,64.44,64.13,64.37,169000.0,42.5122,42.6777,42.4724,42.6314,169000.0
2006-11-22 10:55:00,64.39,64.51,64.35,64.44,99500.0,42.6446,42.7241,42.6181,42.6777,99500.0
2006-11-22 11:00:00,64.43,64.48,64.15,64.18,130900.0,42.6711,42.7042,42.4857,42.5055,130900.0
2006-11-22 11:05:00,64.15,64.35,64.1,64.32,118300.0,42.4857,42.6181,42.4526,42.5983,118300.0
2006-11-22 11:10:00,64.33,64.35,64.11,64.16,78200.0,42.6049,42.6181,42.4592,42.4923,78200.0
2006-11-22 11:15:00,64.17,64.27,64.14,64.2,60100.0,42.4989,42.5651,42.479,42.5188,60100.0
2006-11-22 11:20:00,64.19,64.35,64.15,64.32,92500.0,42.5122,42.6181,42.4857,42.5983,92500.0
2006-11-22 11:25:00,64.33,64.44,64.23,64.36,91100.0,42.6049,42.6777,42.5386,42.6247,91100.0
2006-11-22 11:30:00,64.37,64.45,64.35,64.38,72600.0,42.6314,42.6844,42.6181,42.638,72600.0
2006-11-22 11:35:00,64.38,64.39,64.31,64.38,194300.0,42.638,42.6446,42.5916,42.638,194300.0
2006-11-22 11:40:00,64.37,64.45,64.34,64.44,25600.0,42.6314,42.6844,42.6115,42.6777,25600.0
2006-11-22 11:45:00,64.44,64.53,64.39,64.5,35800.0,42.6777,42.7373,42.6446,42.7175,35800.0
2006-11-22 11:50:00,64.49,64.57,64.47,64.52,40700.0,42.7108,42.7638,42.6976,42.7307,40700.0
2006-11-22 11:55:00,64.52,64.52,64.34,64.39,55300.0,42.7307,42.7307,42.6115,42.6446,55300.0
2006-11-22 12:00:00,64.38,64.42,64.18,64.37,139000.0,42.638,42.6645,42.5055,42.6314,139000.0
2006-11-22 12:05:00,64.37,64.54,64.34,64.53,49500.0,42.6314,42.744,42.6115,42.7373,49500.0
2006-11-22 12:10:00,64.53,64.54,64.37,64.41,58600.0,42.7373,42.744,42.6314,42.6579,58600.0
2006-11-22 12:15:00,64.41,64.42,64.21,64.24,33300.0,42.6579,42.6645,42.5254,42.5453,33300.0
2006-11-22 12:20:00,64.24,64.33,64.24,64.32,25700.0,42.5453,42.6049,42.5453,42.5983,25700.0
2006-11-22 12:25:00,64.32,64.46,64.31,64.46,58600.0,42.5983,42.691,42.5916,42.691,58600.0
2006-11-22 12:30:00,64.44,64.53,64.42,64.53,45500.0,42.6777,42.7373,42.6645,42.7373,45500.0
2006-11-22 12:35:00,64.53,64.72,64.5,64.69,115900.0,42.7373,42.8632,42.7175,42.8433,115900.0
2006-11-22 12:40:00,64.69,64.81,64.62,64.76,79900.0,42.8433,42.9228,42.7969,42.8897,79900.0
2006-11-22 12:45:00,64.78,64.96,64.7,64.89,88800.0,42.9029,43.0221,42.8499,42.9758,88800.0
2006-11-22 12:50:00,64.89,64.95,64.83,64.91,40500.0,42.9758,43.0155,42.936,42.989,40500.0
2006-11-22 12:55:00,64.89,64.94,64.85,64.85,63800.0,42.9758,43.0089,42.9493,42.9493,63800.0
2006-11-22 13:00:00,64.85,64.93,64.74,64.78,54600.0,42.9493,43.0022,42.8764,42.9029,54600.0
2006-11-22 13:05:00,64.78,64.86,64.75,64.8,25300.0,42.9029,42.9559,42.883,42.9162,25300.0
2006-11-22 13:10:00,64.81,64.82,64.75,64.79,22000.0,42.9228,42.9294,42.883,42.9095,22000.0
2006-11-22 13:15:00,64.77,64.77,64.63,64.67,57600.0,42.8963,42.8963,42.8036,42.8301,57600.0
2006-11-22 13:20:00,64.66,64.72,64.65,64.65,63600.0,42.8234,42.8632,42.8168,42.8168,63600.0
2006-11-22 13:25:00,64.66,64.88,64.65,64.82,85400.0,42.8234,42.9691,42.8168,42.9294,85400.0
2006-11-22 13:30:00,64.84,64.96,64.8,64.92,49800.0,42.9426,43.0221,42.9162,42.9956,49800.0
2006-11-22 13:35:00,64.92,64.96,64.83,64.84,47400.0,42.9956,43.0221,42.936,42.9426,47400.0
2006-11-22 13:40:00,64.83,65.12,64.83,65.12,104300.0,42.936,43.1281,42.936,43.1281,104300.0
2006-11-22 13:45:00,65.11,65.18,65.04,65.05,55700.0,43.1215,43.1678,43.0751,43.0817,55700.0
2006-11-22 13:50:00,65.06,65.37,64.97,65.29,102500.0,43.0883,43.2937,43.0287,43.2407,102500.0
2006-11-22 13:55:00,65.29,65.35,65.14,65.19,77800.0,43.2407,43.2804,43.1413,43.1744,77800.0
2006-11-22 14:00:00,65.19,65.27,65.08,65.12,42100.0,43.1744,43.2274,43.1016,43.1281,42100.0
2006-11-22 14:05:00,65.11,65.15,65.03,65.14,26200.0,43.1215,43.148,43.0685,43.1413,26200.0
2006-11-22 14:10:00,65.15,65.19,65.03,65.03,43200.0,43.148,43.1744,43.0685,43.0685,43200.0
2006-11-22 14:15:00,65.02,65.02,64.8,64.97,102000.0,43.0619,43.0619,42.9162,43.0287,102000.0
2006-11-22 14:20:00,64.98,65.05,64.8,64.95,78200.0,43.0354,43.0817,42.9162,43.0155,78200.0
2006-11-22 14:25:00,64.93,65.19,64.83,65.14,54200.0,43.0022,43.1744,42.936,43.1413,54200.0
2006-11-22 14:30:00,65.11,65.17,65.09,65.12,19300.0,43.1215,43.1612,43.1082,43.1281,19300.0
2006-11-22 14:35:00,65.11,65.2,65.09,65.19,28300.0,43.1215,43.1811,43.1082,43.1744,28300.0
2006-11-22 14:40:00,65.17,65.23,65.17,65.23,23900.0,43.1612,43.2009,43.1612,43.2009,23900.0
2006-11-22 14:45:00,65.22,65.33,65.19,65.3,37000.0,43.1943,43.2672,43.1744,43.2473,37000.0
2006-11-22 14:50:00,65.3,65.42,65.28,65.35,38800.0,43.2473,43.3268,43.234,43.2804,38800.0
2006-11-22 14:55:00,65.35,65.35,65.11,65.16,64800.0,43.2804,43.2804,43.1215,43.1546,64800.0
2006-11-22 15:00:00,65.17,65.21,65.12,65.12,16300.0,43.1612,43.1877,43.1281,43.1281,16300.0
2006-11-22 15:05:00,65.13,65.25,65.12,65.25,32700.0,43.1347,43.2142,43.1281,43.2142,32700.0
2006-11-22 15:10:00,65.24,65.25,65.12,65.12,25200.0,43.2076,43.2142,43.1281,43.1281,25200.0
2006-11-22 15:15:00,65.1,65.16,65.09,65.11,20600.0,43.1148,43.1546,43.1082,43.1215,20600.0
2006-11-22 15:20:00,65.11,65.18,65.09,65.17,27300.0,43.1215,43.1678,43.1082,43.1612,27300.0
2006-11-22 15:25:00,65.18,65.25,65.15,65.2,56300.0,43.1678,43.2142,43.148,43.1811,56300.0
2006-11-22 15:30:00,65.21,65.24,65.17,65.19,47500.0,43.1877,43.2076,43.1612,43.1744,47500.0
2006-11-22 15:35:00,65.18,65.21,65.16,65.19,33100.0,43.1678,43.1877,43.1546,43.1744,33100.0
2006-11-22 15:40:00,65.21,65.29,65.19,65.27,57500.0,43.1877,43.2407,43.1744,43.2274,57500.0
2006-11-22 15:45:00,65.28,65.28,65.18,65.19,57100.0,43.234,43.234,43.1678,43.1744,57100.0
2006-11-22 15:50:00,65.19,65.2,65.14,65.19,81500.0,43.1744,43.1811,43.1413,43.1744,81500.0
2006-11-22 15:55:00,65.19,65.34,65.19,65.21,170000.0,43.1744,43.2738,43.1744,43.1877,170000.0
2006-11-24 09:30:00,65.33,65.33,65.1,65.25,104200.0,43.2672,43.2672,43.1148,43.2142,104200.0
2006-11-24 09:35:00,65.26,65.5,65.26,65.41,80000.0,43.2208,43.3798,43.2208,43.3201,80000.0
2006-11-24 09:40:00,65.42,65.9,65.41,65.83,110700.0,43.3268,43.6447,43.3201,43.5983,110700.0
2006-11-24 09:45:00,65.88,65.91,65.7,65.73,65600.0,43.6314,43.6513,43.5122,43.5321,65600.0
2006-11-24 09:50:00,65.72,65.91,65.65,65.9,44800.0,43.5255,43.6513,43.4791,43.6447,44800.0
2006-11-24 09:55:00,65.89,65.9,65.6,65.63,46200.0,43.638,43.6447,43.446,43.4659,46200.0
2006-11-24 10:00:00,65.63,65.75,65.61,65.7,36600.0,43.4659,43.5453,43.4526,43.5122,36600.0
2006-11-24 10:05:00,65.7,65.75,65.57,65.61,55600.0,43.5122,43.5453,43.4261,43.4526,55600.0
2006-11-24 10:10:00,65.59,65.75,65.58,65.59,43600.0,43.4394,43.5453,43.4327,43.4394,43600.0
2006-11-24 10:15:00,65.6,65.66,65.58,65.61,39000.0,43.446,43.4857,43.4327,43.4526,39000.0
2006-11-24 10:20:00,65.61,65.69,65.48,65.5,71800.0,43.4526,43.5056,43.3665,43.3798,71800.0
2006-11-24 10:25:00,65.5,65.55,65.47,65.51,32900.0,43.3798,43.4129,43.3599,43.3864,32900.0
2006-11-24 10:30:00,65.51,65.56,65.46,65.46,41300.0,43.3864,43.4195,43.3533,43.3533,41300.0
2006-11-24 10:35:00,65.46,65.48,65.42,65.46,40500.0,43.3533,43.3665,43.3268,43.3533,40500.0
2006-11-24 10:40:00,65.47,65.59,65.44,65.46,44300.0,43.3599,43.4394,43.34,43.3533,44300.0
2006-11-24 10:45:00,65.46,65.46,65.4,65.41,35200.0,43.3533,43.3533,43.3135,43.3201,35200.0
2006-11-24 10:50:00,65.42,65.5,65.42,65.46,19800.0,43.3268,43.3798,43.3268,43.3533,19800.0
2006-11-24 10:55:00,65.47,65.48,65.41,65.41,39600.0,43.3599,43.3665,43.3201,43.3201,39600.0
2006-11-24 11:00:00,65.43,65.44,65.31,65.39,74100.0,43.3334,43.34,43.2539,43.3069,74100.0
2006-11-24 11:05:00,65.38,65.4,65.25,65.25,67700.0,43.3003,43.3135,43.2142,43.2142,67700.0
2006-11-24 11:10:00,65.25,65.32,65.25,65.32,42400.0,43.2142,43.2605,43.2142,43.2605,42400.0
2006-11-24 11:15:00,65.32,65.52,65.29,65.4,98100.0,43.2605,43.393,43.2407,43.3135,98100.0
2006-11-24 11:20:00,65.42,65.48,65.34,65.44,36400.0,43.3268,43.3665,43.2738,43.34,36400.0
2006-11-24 11:25:00,65.45,65.55,65.44,65.53,40500.0,43.3466,43.4129,43.34,43.3996,40500.0
2006-11-24 11:30:00,65.53,65.57,65.48,65.54,58500.0,43.3996,43.4261,43.3665,43.4062,58500.0
2006-11-24 11:35:00,65.55,65.68,65.55,65.62,60300.0,43.4129,43.499,43.4129,43.4592,60300.0
2006-11-24 11:40:00,65.63,65.65,65.52,65.56,46000.0,43.4659,43.4791,43.393,43.4195,46000.0
2006-11-24 11:45:00,65.59,65.64,65.57,65.61,27800.0,43.4394,43.4725,43.4261,43.4526,27800.0
2006-11-24 11:50:00,65.61,65.62,65.54,65.59,28300.0,43.4526,43.4592,43.4062,43.4394,28300.0
2006-11-24 11:55:00,65.57,65.61,65.56,65.6,21600.0,43.4261,43.4526,43.4195,43.446,21600.0
2006-11-24 12:00:00,65.62,65.62,65.5,65.54,33800.0,43.4592,43.4592,43.3798,43.4062,33800.0
2006-11-24 12:05:00,65.55,65.55,65.48,65.48,23500.0,43.4129,43.4129,43.3665,43.3665,23500.0
2006-11-24 12:10:00,65.47,65.54,65.41,65.52,25800.0,43.3599,43.4062,43.3201,43.393,25800.0
2006-11-24 12:15:00,65.53,65.54,65.47,65.51,29300.0,43.3996,43.4062,43.3599,43.3864,29300.0
2006-11-24 12:20:00,65.52,65.64,65.51,65.61,29200.0,43.393,43.4725,43.3864,43.4526,29200.0
2006-11-24 12:25:00,65.61,65.61,65.47,65.5,30200.0,43.4526,43.4526,43.3599,43.3798,30200.0
2006-11-24 12:30:00,65.51,65.51,65.47,65.49,25000.0,43.3864,43.3864,43.3599,43.3731,25000.0
2006-11-24 12:35:00,65.5,65.51,65.46,65.51,52800.0,43.3798,43.3864,43.3533,43.3864,52800.0
2006-11-24 12:40:00,65.51,65.6,65.48,65.54,68300.0,43.3864,43.446,43.3665,43.4062,68300.0
2006-11-24 12:45:00,65.55,65.55,65.42,65.46,43900.0,43.4129,43.4129,43.3268,43.3533,43900.0
2006-11-24 12:50:00,65.46,65.55,65.45,65.55,68700.0,43.3533,43.4129,43.3466,43.4129,68700.0
2006-11-24 12:55:00,65.53,65.56,65.39,65.39,121400.0,43.3996,43.4195,43.3069,43.3069,121400.0
2006-11-24 13:00:00,65.4,65.4,65.36,65.36,45700.0,43.3135,43.3135,43.287,43.287,45700.0
2006-11-24 13:05:00,65.37,65.39,65.37,65.39,9500.0,43.2937,43.3069,43.2937,43.3069,9500.0
2006-11-24 13:10:00,65.36,65.36,65.36,65.36,100.0,43.287,43.287,43.287,43.287,100.0
2006-11-24 13:15:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:20:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:25:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:30:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:35:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:40:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:45:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:50:00,65.37,65.37,65.37,65.37,100.0,43.2937,43.2937,43.2937,43.2937,100.0
2006-11-24 13:55:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:00:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:05:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:10:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:15:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:20:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:25:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:30:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:35:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:40:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:45:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:50:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:55:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:00:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:05:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:10:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:15:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:20:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:25:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:30:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:35:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:40:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:45:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:50:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:55:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-27 09:30:00,65.52,65.7,65.5,65.5,100400.0,43.393,43.5122,43.3798,43.3798,100400.0
2006-11-27 09:35:00,65.51,65.75,65.5,65.75,87100.0,43.3864,43.5453,43.3798,43.5453,87100.0
2006-11-27 09:40:00,65.72,66.03,65.7,65.92,229400.0,43.5255,43.7308,43.5122,43.6579,229400.0
2006-11-27 09:45:00,65.92,66.0,65.85,65.97,165400.0,43.6579,43.7109,43.6116,43.691,165400.0
2006-11-27 09:50:00,65.96,65.97,65.7,65.72,133300.0,43.6844,43.691,43.5122,43.5255,133300.0
2006-11-27 09:55:00,65.71,65.74,65.45,65.46,146800.0,43.5188,43.5387,43.3466,43.3533,146800.0
2006-11-27 10:00:00,65.46,65.65,65.4,65.55,168300.0,43.3533,43.4791,43.3135,43.4129,168300.0
2006-11-27 10:05:00,65.56,65.69,65.52,65.68,102700.0,43.4195,43.5056,43.393,43.499,102700.0
2006-11-27 10:10:00,65.67,65.68,65.33,65.34,117700.0,43.4923,43.499,43.2672,43.2738,117700.0
2006-11-27 10:15:00,65.34,65.5,65.3,65.4,170200.0,43.2738,43.3798,43.2473,43.3135,170200.0
2006-11-27 10:20:00,65.42,65.56,65.39,65.45,72500.0,43.3268,43.4195,43.3069,43.3466,72500.0
2006-11-27 10:25:00,65.45,65.68,65.4,65.48,120400.0,43.3466,43.499,43.3135,43.3665,120400.0
2006-11-27 10:30:00,65.47,65.7,65.46,65.6,79400.0,43.3599,43.5122,43.3533,43.446,79400.0
2006-11-27 10:35:00,65.6,65.66,65.5,65.53,65500.0,43.446,43.4857,43.3798,43.3996,65500.0
2006-11-27 10:40:00,65.54,65.55,65.33,65.43,75900.0,43.4062,43.4129,43.2672,43.3334,75900.0
2006-11-27 10:45:00,65.43,65.54,65.39,65.48,73800.0,43.3334,43.4062,43.3069,43.3665,73800.0
2006-11-27 10:50:00,65.48,65.69,65.46,65.61,81900.0,43.3665,43.5056,43.3533,43.4526,81900.0
2006-11-27 10:55:00,65.59,65.71,65.55,65.63,54500.0,43.4394,43.5188,43.4129,43.4659,54500.0
2006-11-27 11:00:00,65.62,65.7,65.58,65.6,42600.0,43.4592,43.5122,43.4327,43.446,42600.0
2006-11-27 11:05:00,65.63,65.82,65.61,65.8,75400.0,43.4659,43.5917,43.4526,43.5784,75400.0
2006-11-27 11:10:00,65.79,65.81,65.49,65.54,95700.0,43.5718,43.5851,43.3731,43.4062,95700.0
2006-11-27 11:15:00,65.57,65.66,65.48,65.55,88500.0,43.4261,43.4857,43.3665,43.4129,88500.0
2006-11-27 11:20:00,65.57,65.61,65.5,65.51,59800.0,43.4261,43.4526,43.3798,43.3864,59800.0
2006-11-27 11:25:00,65.5,65.58,65.46,65.5,121300.0,43.3798,43.4327,43.3533,43.3798,121300.0
2006-11-27 11:30:00,65.5,65.5,65.32,65.32,89500.0,43.3798,43.3798,43.2605,43.2605,89500.0
2006-11-27 11:35:00,65.33,65.37,65.17,65.24,114400.0,43.2672,43.2937,43.1612,43.2076,114400.0
2006-11-27 11:40:00,65.24,65.34,65.12,65.21,94100.0,43.2076,43.2738,43.1281,43.1877,94100.0
2006-11-27 11:45:00,65.23,65.37,65.22,65.36,54900.0,43.2009,43.2937,43.1943,43.287,54900.0
2006-11-27 11:50:00,65.37,65.39,65.25,65.31,45200.0,43.2937,43.3069,43.2142,43.2539,45200.0
2006-11-27 11:55:00,65.31,65.35,65.21,65.31,38400.0,43.2539,43.2804,43.1877,43.2539,38400.0
2006-11-27 12:00:00,65.29,65.33,65.2,65.31,61300.0,43.2407,43.2672,43.1811,43.2539,61300.0
2006-11-27 12:05:00,65.31,65.33,65.2,65.32,42100.0,43.2539,43.2672,43.1811,43.2605,42100.0
2006-11-27 12:10:00,65.32,65.32,65.3,65.31,31400.0,43.2605,43.2605,43.2473,43.2539,31400.0
2006-11-27 12:15:00,65.31,65.5,65.3,65.5,51000.0,43.2539,43.3798,43.2473,43.3798,51000.0
2006-11-27 12:20:00,65.5,65.54,65.4,65.43,67600.0,43.3798,43.4062,43.3135,43.3334,67600.0
2006-11-27 12:25:00,65.43,65.52,65.33,65.41,44900.0,43.3334,43.393,43.2672,43.3201,44900.0
2006-11-27 12:30:00,65.4,65.49,65.25,65.26,75200.0,43.3135,43.3731,43.2142,43.2208,75200.0
2006-11-27 12:35:00,65.27,65.45,65.25,65.32,63100.0,43.2274,43.3466,43.2142,43.2605,63100.0
2006-11-27 12:40:00,65.32,65.44,65.32,65.41,56000.0,43.2605,43.34,43.2605,43.3201,56000.0
2006-11-27 12:45:00,65.41,65.42,65.25,65.31,56300.0,43.3201,43.3268,43.2142,43.2539,56300.0
2006-11-27 12:50:00,65.31,65.32,65.27,65.29,25900.0,43.2539,43.2605,43.2274,43.2407,25900.0
2006-11-27 12:55:00,65.29,65.31,65.2,65.29,31100.0,43.2407,43.2539,43.1811,43.2407,31100.0
2006-11-27 13:00:00,65.27,65.28,65.06,65.11,54000.0,43.2274,43.234,43.0883,43.1215,54000.0
2006-11-27 13:05:00,65.13,65.17,65.06,65.1,26000.0,43.1347,43.1612,43.0883,43.1148,26000.0
2006-11-27 13:10:00,65.11,65.14,65.04,65.05,37800.0,43.1215,43.1413,43.0751,43.0817,37800.0
2006-11-27 13:15:00,65.05,65.11,64.94,64.99,57200.0,43.0817,43.1215,43.0089,43.042,57200.0
2006-11-27 13:20:00,65.01,65.01,64.89,64.91,56500.0,43.0552,43.0552,42.9758,42.989,56500.0
2006-11-27 13:25:00,64.91,65.0,64.86,64.93,42700.0,42.989,43.0486,42.9559,43.0022,42700.0
2006-11-27 13:30:00,64.93,64.95,64.71,64.81,56600.0,43.0022,43.0155,42.8565,42.9228,56600.0
2006-11-27 13:35:00,64.81,64.85,64.67,64.69,35800.0,42.9228,42.9493,42.8301,42.8433,35800.0
2006-11-27 13:40:00,64.69,64.85,64.65,64.84,46600.0,42.8433,42.9493,42.8168,42.9426,46600.0
2006-11-27 13:45:00,64.84,64.93,64.74,64.89,84100.0,42.9426,43.0022,42.8764,42.9758,84100.0
2006-11-27 13:50:00,64.91,65.0,64.88,64.98,43600.0,42.989,43.0486,42.9691,43.0354,43600.0
2006-11-27 13:55:00,64.98,65.02,64.91,64.93,30600.0,43.0354,43.0619,42.989,43.0022,30600.0
2006-11-27 14:00:00,64.95,64.97,64.8,64.84,69400.0,43.0155,43.0287,42.9162,42.9426,69400.0
2006-11-27 14:05:00,64.84,64.88,64.68,64.7,49100.0,42.9426,42.9691,42.8367,42.8499,49100.0
2006-11-27 14:10:00,64.69,64.69,64.46,64.54,76200.0,42.8433,42.8433,42.691,42.744,76200.0
2006-11-27 14:15:00,64.53,64.57,64.44,64.49,74800.0,42.7373,42.7638,42.6777,42.7108,74800.0
2006-11-27 14:20:00,64.5,64.6,64.4,64.58,56200.0,42.7175,42.7837,42.6512,42.7704,56200.0
2006-11-27 14:25:00,64.58,64.76,64.48,64.71,56000.0,42.7704,42.8897,42.7042,42.8565,56000.0
2006-11-27 14:30:00,64.71,64.81,64.67,64.8,58900.0,42.8565,42.9228,42.8301,42.9162,58900.0
2006-11-27 14:35:00,64.8,64.9,64.78,64.81,36600.0,42.9162,42.9824,42.9029,42.9228,36600.0
2006-11-27 14:40:00,64.82,64.82,64.7,64.78,68500.0,42.9294,42.9294,42.8499,42.9029,68500.0
2006-11-27 14:45:00,64.79,64.8,64.72,64.76,61100.0,42.9095,42.9162,42.8632,42.8897,61100.0
2006-11-27 14:50:00,64.78,64.85,64.78,64.85,73900.0,42.9029,42.9493,42.9029,42.9493,73900.0
2006-11-27 14:55:00,64.85,65.01,64.81,64.83,90500.0,42.9493,43.0552,42.9228,42.936,90500.0
2006-11-27 15:00:00,64.84,65.0,64.84,64.94,35500.0,42.9426,43.0486,42.9426,43.0089,35500.0
2006-11-27 15:05:00,64.95,64.95,64.81,64.9,47600.0,43.0155,43.0155,42.9228,42.9824,47600.0
2006-11-27 15:10:00,64.9,64.96,64.78,64.8,33200.0,42.9824,43.0221,42.9029,42.9162,33200.0
2006-11-27 15:15:00,64.81,64.81,64.76,64.81,38000.0,42.9228,42.9228,42.8897,42.9228,38000.0
2006-11-27 15:20:00,64.81,64.88,64.76,64.78,66900.0,42.9228,42.9691,42.8897,42.9029,66900.0
2006-11-27 15:25:00,64.78,64.85,64.75,64.8,85000.0,42.9029,42.9493,42.883,42.9162,85000.0
2006-11-27 15:30:00,64.8,64.88,64.78,64.83,47200.0,42.9162,42.9691,42.9029,42.936,47200.0
2006-11-27 15:35:00,64.83,64.9,64.77,64.8,55900.0,42.936,42.9824,42.8963,42.9162,55900.0
2006-11-27 15:40:00,64.77,64.78,64.61,64.63,75800.0,42.8963,42.9029,42.7903,42.8036,75800.0
2006-11-27 15:45:00,64.62,64.64,64.53,64.54,139000.0,42.7969,42.8102,42.7373,42.744,139000.0
2006-11-27 15:50:00,64.54,64.61,64.51,64.53,161800.0,42.744,42.7903,42.7241,42.7373,161800.0
2006-11-27 15:55:00,64.54,64.66,64.52,64.62,150400.0,42.744,42.8234,42.7307,42.7969,150400.0
2006-11-28 09:30:00,64.9,65.38,64.9,65.26,6700.0,42.9824,43.3003,42.9824,43.2208,6700.0
2006-11-28 09:35:00,65.27,65.3,64.9,65.21,273700.0,43.2274,43.2473,42.9824,43.1877,273700.0
2006-11-28 09:40:00,65.21,65.25,65.12,65.2,75300.0,43.1877,43.2142,43.1281,43.1811,75300.0
2006-11-28 09:45:00,65.2,65.45,65.16,65.19,130700.0,43.1811,43.3466,43.1546,43.1744,130700.0
2006-11-28 09:50:00,65.2,65.28,65.17,65.2,110200.0,43.1811,43.234,43.1612,43.1811,110200.0
2006-11-28 09:55:00,65.2,65.27,65.13,65.27,187800.0,43.1811,43.2274,43.1347,43.2274,187800.0
2006-11-28 10:00:00,65.27,65.56,65.2,65.55,231400.0,43.2274,43.4195,43.1811,43.4129,231400.0
2006-11-28 10:05:00,65.55,65.6,65.4,65.48,92900.0,43.4129,43.446,43.3135,43.3665,92900.0
2006-11-28 10:10:00,65.48,65.52,65.33,65.4,98000.0,43.3665,43.393,43.2672,43.3135,98000.0
2006-11-28 10:15:00,65.41,65.56,65.35,65.5,90100.0,43.3201,43.4195,43.2804,43.3798,90100.0
2006-11-28 10:20:00,65.49,65.68,65.35,65.66,152700.0,43.3731,43.499,43.2804,43.4857,152700.0
2006-11-28 10:25:00,65.66,66.0,65.66,65.95,217500.0,43.4857,43.7109,43.4857,43.6778,217500.0
2006-11-28 10:30:00,65.91,65.98,65.71,65.74,123600.0,43.6513,43.6977,43.5188,43.5387,123600.0
2006-11-28 10:35:00,65.74,65.88,65.71,65.79,113000.0,43.5387,43.6314,43.5188,43.5718,113000.0
2006-11-28 10:40:00,65.79,65.81,65.67,65.79,91900.0,43.5718,43.5851,43.4923,43.5718,91900.0
2006-11-28 10:45:00,65.8,65.92,65.8,65.89,94300.0,43.5784,43.6579,43.5784,43.638,94300.0
2006-11-28 10:50:00,65.9,65.94,65.87,65.92,76400.0,43.6447,43.6712,43.6248,43.6579,76400.0
2006-11-28 10:55:00,65.92,66.09,65.91,66.07,300600.0,43.6579,43.7705,43.6513,43.7573,300600.0
2006-11-28 11:00:00,66.07,66.21,66.07,66.19,230900.0,43.7573,43.85,43.7573,43.8367,230900.0
2006-11-28 11:05:00,66.19,66.19,66.08,66.11,95700.0,43.8367,43.8367,43.7639,43.7837,95700.0
2006-11-28 11:10:00,66.12,66.12,65.95,65.96,84600.0,43.7904,43.7904,43.6778,43.6844,84600.0
2006-11-28 11:15:00,65.97,66.1,65.94,66.08,101900.0,43.691,43.7771,43.6712,43.7639,101900.0
2006-11-28 11:20:00,66.08,66.12,66.02,66.02,52400.0,43.7639,43.7904,43.7241,43.7241,52400.0
2006-11-28 11:25:00,66.03,66.1,65.99,66.02,65100.0,43.7308,43.7771,43.7043,43.7241,65100.0
2006-11-28 11:30:00,66.01,66.04,65.94,65.94,61400.0,43.7175,43.7374,43.6712,43.6712,61400.0
2006-11-28 11:35:00,65.94,66.09,65.94,66.05,65200.0,43.6712,43.7705,43.6712,43.744,65200.0
2006-11-28 11:40:00,66.05,66.06,65.9,65.93,74300.0,43.744,43.7506,43.6447,43.6645,74300.0
2006-11-28 11:45:00,65.92,65.94,65.79,65.81,96600.0,43.6579,43.6712,43.5718,43.5851,96600.0
2006-11-28 11:50:00,65.8,65.91,65.77,65.78,70800.0,43.5784,43.6513,43.5586,43.5652,70800.0
2006-11-28 11:55:00,65.77,65.78,65.57,65.66,74700.0,43.5586,43.5652,43.4261,43.4857,74700.0
2006-11-28 12:00:00,65.65,65.75,65.64,65.73,55600.0,43.4791,43.5453,43.4725,43.5321,55600.0
2006-11-28 12:05:00,65.72,65.8,65.72,65.79,37500.0,43.5255,43.5784,43.5255,43.5718,37500.0
2006-11-28 12:10:00,65.78,65.86,65.69,65.85,62900.0,43.5652,43.6182,43.5056,43.6116,62900.0
2006-11-28 12:15:00,65.85,65.97,65.8,65.96,48500.0,43.6116,43.691,43.5784,43.6844,48500.0
2006-11-28 12:20:00,65.96,66.02,65.89,65.98,71000.0,43.6844,43.7241,43.638,43.6977,71000.0
2006-11-28 12:25:00,65.99,66.06,65.96,66.0,56400.0,43.7043,43.7506,43.6844,43.7109,56400.0
2006-11-28 12:30:00,65.99,65.99,65.8,65.83,78800.0,43.7043,43.7043,43.5784,43.5983,78800.0
2006-11-28 12:35:00,65.82,65.82,65.65,65.74,80500.0,43.5917,43.5917,43.4791,43.5387,80500.0
2006-11-28 12:40:00,65.74,65.74,65.44,65.46,124500.0,43.5387,43.5387,43.34,43.3533,124500.0
2006-11-28 12:45:00,65.45,65.45,65.3,65.4,105000.0,43.3466,43.3466,43.2473,43.3135,105000.0
2006-11-28 12:50:00,65.4,65.55,65.36,65.49,102900.0,43.3135,43.4129,43.287,43.3731,102900.0
2006-11-28 12:55:00,65.49,65.65,65.44,65.65,76400.0,43.3731,43.4791,43.34,43.4791,76400.0
2006-11-28 13:00:00,65.65,65.84,65.6,65.81,110300.0,43.4791,43.6049,43.446,43.5851,110300.0
2006-11-28 13:05:00,65.8,65.91,65.75,65.87,86000.0,43.5784,43.6513,43.5453,43.6248,86000.0
2006-11-28 13:10:00,65.87,65.88,65.77,65.8,41600.0,43.6248,43.6314,43.5586,43.5784,41600.0
2006-11-28 13:15:00,65.77,65.81,65.64,65.67,34500.0,43.5586,43.5851,43.4725,43.4923,34500.0
2006-11-28 13:20:00,65.67,65.75,65.58,65.62,61000.0,43.4923,43.5453,43.4327,43.4592,61000.0
2006-11-28 13:25:00,65.65,65.83,65.58,65.8,45700.0,43.4791,43.5983,43.4327,43.5784,45700.0
2006-11-28 13:30:00,65.81,65.83,65.64,65.7,43100.0,43.5851,43.5983,43.4725,43.5122,43100.0
2006-11-28 13:35:00,65.7,65.78,65.58,65.75,81600.0,43.5122,43.5652,43.4327,43.5453,81600.0
2006-11-28 13:40:00,65.74,65.76,65.58,65.58,55600.0,43.5387,43.5519,43.4327,43.4327,55600.0
2006-11-28 13:45:00,65.58,65.64,65.49,65.51,68500.0,43.4327,43.4725,43.3731,43.3864,68500.0
2006-11-28 13:50:00,65.51,65.54,65.4,65.49,52300.0,43.3864,43.4062,43.3135,43.3731,52300.0
2006-11-28 13:55:00,65.49,65.56,65.42,65.46,57600.0,43.3731,43.4195,43.3268,43.3533,57600.0
2006-11-28 14:00:00,65.48,65.59,65.47,65.51,63000.0,43.3665,43.4394,43.3599,43.3864,63000.0
2006-11-28 14:05:00,65.52,65.57,65.49,65.53,35500.0,43.393,43.4261,43.3731,43.3996,35500.0
2006-11-28 14:10:00,65.53,65.62,65.46,65.57,71800.0,43.3996,43.4592,43.3533,43.4261,71800.0
2006-11-28 14:15:00,65.57,65.84,65.5,65.7,86300.0,43.4261,43.6049,43.3798,43.5122,86300.0
2006-11-28 14:20:00,65.7,65.78,65.61,65.76,52200.0,43.5122,43.5652,43.4526,43.5519,52200.0
2006-11-28 14:25:00,65.76,65.85,65.72,65.81,52500.0,43.5519,43.6116,43.5255,43.5851,52500.0
2006-11-28 14:30:00,65.82,65.96,65.8,65.94,62500.0,43.5917,43.6844,43.5784,43.6712,62500.0
2006-11-28 14:35:00,65.95,65.95,65.77,65.77,49200.0,43.6778,43.6778,43.5586,43.5586,49200.0
2006-11-28 14:40:00,65.78,65.78,65.65,65.66,56800.0,43.5652,43.5652,43.4791,43.4857,56800.0
2006-11-28 14:45:00,65.67,65.7,65.55,65.67,82900.0,43.4923,43.5122,43.4129,43.4923,82900.0
2006-11-28 14:50:00,65.67,65.71,65.58,65.7,61200.0,43.4923,43.5188,43.4327,43.5122,61200.0
2006-11-28 14:55:00,65.7,65.72,65.62,65.64,37100.0,43.5122,43.5255,43.4592,43.4725,37100.0
2006-11-28 15:00:00,65.64,65.65,65.55,65.58,64000.0,43.4725,43.4791,43.4129,43.4327,64000.0
2006-11-28 15:05:00,65.57,65.64,65.47,65.48,72200.0,43.4261,43.4725,43.3599,43.3665,72200.0
2006-11-28 15:10:00,65.47,65.58,65.45,65.48,117600.0,43.3599,43.4327,43.3466,43.3665,117600.0
2006-11-28 15:15:00,65.49,65.67,65.47,65.67,50100.0,43.3731,43.4923,43.3599,43.4923,50100.0
2006-11-28 15:20:00,65.68,65.75,65.68,65.75,74500.0,43.499,43.5453,43.499,43.5453,74500.0
2006-11-28 15:25:00,65.74,65.78,65.7,65.7,42000.0,43.5387,43.5652,43.5122,43.5122,42000.0
2006-11-28 15:30:00,65.69,65.7,65.58,65.66,78000.0,43.5056,43.5122,43.4327,43.4857,78000.0
2006-11-28 15:35:00,65.66,65.66,65.5,65.51,41000.0,43.4857,43.4857,43.3798,43.3864,41000.0
2006-11-28 15:40:00,65.52,65.57,65.46,65.47,90500.0,43.393,43.4261,43.3533,43.3599,90500.0
2006-11-28 15:45:00,65.47,65.52,65.46,65.51,91700.0,43.3599,43.393,43.3533,43.3864,91700.0
2006-11-28 15:50:00,65.51,65.73,65.51,65.71,117500.0,43.3864,43.5321,43.3864,43.5188,117500.0
2006-11-28 15:55:00,65.71,65.75,65.61,65.67,184900.0,43.5188,43.5453,43.4526,43.4923,184900.0
2006-11-29 09:30:00,65.9,66.1,65.6,65.81,227200.0,43.6447,43.7771,43.446,43.5851,227200.0
2006-11-29 09:35:00,65.82,65.87,65.68,65.8,114500.0,43.5917,43.6248,43.499,43.5784,114500.0
2006-11-29 09:40:00,65.8,65.89,65.74,65.89,102700.0,43.5784,43.638,43.5387,43.638,102700.0
2006-11-29 09:45:00,65.88,65.95,65.74,65.89,188300.0,43.6314,43.6778,43.5387,43.638,188300.0
2006-11-29 09:50:00,65.89,66.0,65.8,65.98,80000.0,43.638,43.7109,43.5784,43.6977,80000.0
2006-11-29 09:55:00,65.97,66.03,65.83,65.83,76100.0,43.691,43.7308,43.5983,43.5983,76100.0
2006-11-29 10:00:00,65.83,65.92,65.78,65.84,99900.0,43.5983,43.6579,43.5652,43.6049,99900.0
2006-11-29 10:05:00,65.84,65.89,65.78,65.88,110200.0,43.6049,43.638,43.5652,43.6314,110200.0
2006-11-29 10:10:00,65.87,65.94,65.84,65.87,69200.0,43.6248,43.6712,43.6049,43.6248,69200.0
2006-11-29 10:15:00,65.87,65.92,65.82,65.91,217100.0,43.6248,43.6579,43.5917,43.6513,217100.0
2006-11-29 10:20:00,65.9,66.0,65.89,65.93,140200.0,43.6447,43.7109,43.638,43.6645,140200.0
2006-11-29 10:25:00,65.95,66.1,65.9,66.07,183100.0,43.6778,43.7771,43.6447,43.7573,183100.0
2006-11-29 10:30:00,66.08,66.45,66.04,66.36,492900.0,43.7639,44.0089,43.7374,43.9493,492900.0
2006-11-29 10:35:00,66.36,66.58,66.36,66.57,348400.0,43.9493,44.095,43.9493,44.0884,348400.0
2006-11-29 10:40:00,66.58,67.02,66.56,67.01,695300.0,44.095,44.3864,44.0818,44.3798,695300.0
2006-11-29 10:45:00,67.0,67.14,66.98,67.02,393400.0,44.3732,44.4659,44.3599,44.3864,393400.0
2006-11-29 10:50:00,67.01,67.11,66.94,67.02,221100.0,44.3798,44.446,44.3334,44.3864,221100.0
2006-11-29 10:55:00,67.02,67.17,66.98,67.1,159200.0,44.3864,44.4858,44.3599,44.4394,159200.0
2006-11-29 11:00:00,67.1,67.11,66.97,67.07,185900.0,44.4394,44.446,44.3533,44.4195,185900.0
2006-11-29 11:05:00,67.07,67.13,67.0,67.1,208400.0,44.4195,44.4593,44.3732,44.4394,208400.0
2006-11-29 11:10:00,67.09,67.31,67.08,67.27,289200.0,44.4328,44.5785,44.4262,44.552,289200.0
2006-11-29 11:15:00,67.27,67.3,67.11,67.21,110700.0,44.552,44.5719,44.446,44.5123,110700.0
2006-11-29 11:20:00,67.2,67.35,67.2,67.35,455500.0,44.5056,44.605,44.5056,44.605,455500.0
2006-11-29 11:25:00,67.35,67.38,67.28,67.32,180400.0,44.605,44.6249,44.5586,44.5851,180400.0
2006-11-29 11:30:00,67.31,67.34,67.17,67.24,169500.0,44.5785,44.5984,44.4858,44.5321,169500.0
2006-11-29 11:35:00,67.24,67.31,67.21,67.26,342300.0,44.5321,44.5785,44.5123,44.5454,342300.0
2006-11-29 11:40:00,67.31,67.31,67.02,67.06,88000.0,44.5785,44.5785,44.3864,44.4129,88000.0
2006-11-29 11:45:00,67.06,67.12,67.03,67.11,69200.0,44.4129,44.4527,44.3931,44.446,69200.0
2006-11-29 11:50:00,67.12,67.14,66.96,66.99,71400.0,44.4527,44.4659,44.3467,44.3666,71400.0
2006-11-29 11:55:00,67.0,67.2,66.98,67.2,61600.0,44.3732,44.5056,44.3599,44.5056,61600.0
2006-11-29 12:00:00,67.2,67.26,67.15,67.22,88200.0,44.5056,44.5454,44.4725,44.5189,88200.0
2006-11-29 12:05:00,67.22,67.3,67.2,67.27,123600.0,44.5189,44.5719,44.5056,44.552,123600.0
2006-11-29 12:10:00,67.26,67.29,67.23,67.24,71400.0,44.5454,44.5652,44.5255,44.5321,71400.0
2006-11-29 12:15:00,67.24,67.32,67.22,67.29,118900.0,44.5321,44.5851,44.5189,44.5652,118900.0
2006-11-29 12:20:00,67.29,67.58,67.29,67.54,187000.0,44.5652,44.7573,44.5652,44.7308,187000.0
2006-11-29 12:25:00,67.54,67.58,67.46,67.52,191000.0,44.7308,44.7573,44.6778,44.7176,191000.0
2006-11-29 12:30:00,67.52,67.53,67.28,67.35,109600.0,44.7176,44.7242,44.5586,44.605,109600.0
2006-11-29 12:35:00,67.36,67.58,67.34,67.52,208000.0,44.6116,44.7573,44.5984,44.7176,208000.0
2006-11-29 12:40:00,67.53,67.57,67.48,67.5,162000.0,44.7242,44.7507,44.6911,44.7043,162000.0
2006-11-29 12:45:00,67.5,67.52,67.45,67.46,80400.0,44.7043,44.7176,44.6712,44.6778,80400.0
2006-11-29 12:50:00,67.47,67.51,67.45,67.5,80600.0,44.6845,44.7109,44.6712,44.7043,80600.0
2006-11-29 12:55:00,67.49,67.55,67.49,67.49,201000.0,44.6977,44.7374,44.6977,44.6977,201000.0
2006-11-29 13:00:00,67.49,67.49,67.28,67.39,92900.0,44.6977,44.6977,44.5586,44.6315,92900.0
2006-11-29 13:05:00,67.39,67.44,67.26,67.26,48600.0,44.6315,44.6646,44.5454,44.5454,48600.0
2006-11-29 13:10:00,67.27,67.27,67.18,67.2,60600.0,44.552,44.552,44.4924,44.5056,60600.0
2006-11-29 13:15:00,67.19,67.41,67.13,67.41,68600.0,44.499,44.6447,44.4593,44.6447,68600.0
2006-11-29 13:20:00,67.4,67.52,67.38,67.39,63300.0,44.6381,44.7176,44.6249,44.6315,63300.0
2006-11-29 13:25:00,67.4,67.4,67.16,67.17,55000.0,44.6381,44.6381,44.4791,44.4858,55000.0
2006-11-29 13:30:00,67.19,67.21,67.04,67.04,68400.0,44.499,44.5123,44.3997,44.3997,68400.0
2006-11-29 13:35:00,67.05,67.14,66.96,67.1,94400.0,44.4063,44.4659,44.3467,44.4394,94400.0
2006-11-29 13:40:00,67.1,67.11,66.99,67.02,35400.0,44.4394,44.446,44.3666,44.3864,35400.0
2006-11-29 13:45:00,67.02,67.14,66.96,67.12,47100.0,44.3864,44.4659,44.3467,44.4527,47100.0
2006-11-29 13:50:00,67.12,67.18,67.01,67.17,47600.0,44.4527,44.4924,44.3798,44.4858,47600.0
2006-11-29 13:55:00,67.16,67.3,67.06,67.3,49900.0,44.4791,44.5719,44.4129,44.5719,49900.0
2006-11-29 14:00:00,67.3,67.33,67.2,67.29,163400.0,44.5719,44.5917,44.5056,44.5652,163400.0
2006-11-29 14:05:00,67.24,67.29,67.07,67.17,37600.0,44.5321,44.5652,44.4195,44.4858,37600.0
2006-11-29 14:10:00,67.18,67.37,67.18,67.37,58000.0,44.4924,44.6182,44.4924,44.6182,58000.0
2006-11-29 14:15:00,67.35,67.38,67.21,67.31,46800.0,44.605,44.6249,44.5123,44.5785,46800.0
2006-11-29 14:20:00,67.28,67.31,67.2,67.28,60000.0,44.5586,44.5785,44.5056,44.5586,60000.0
2006-11-29 14:25:00,67.27,67.44,67.19,67.27,119400.0,44.552,44.6646,44.499,44.552,119400.0
2006-11-29 14:30:00,67.25,67.32,67.21,67.22,44600.0,44.5388,44.5851,44.5123,44.5189,44600.0
2006-11-29 14:35:00,67.21,67.44,67.19,67.34,87200.0,44.5123,44.6646,44.499,44.5984,87200.0
2006-11-29 14:40:00,67.33,67.44,67.27,67.41,97500.0,44.5917,44.6646,44.552,44.6447,97500.0
2006-11-29 14:45:00,67.43,67.44,67.31,67.4,66900.0,44.658,44.6646,44.5785,44.6381,66900.0
2006-11-29 14:50:00,67.4,67.6,67.39,67.59,150000.0,44.6381,44.7706,44.6315,44.7639,150000.0
2006-11-29 14:55:00,67.58,67.65,67.52,67.65,138900.0,44.7573,44.8037,44.7176,44.8037,138900.0
2006-11-29 15:00:00,67.65,67.73,67.57,67.65,188800.0,44.8037,44.8567,44.7507,44.8037,188800.0
2006-11-29 15:05:00,67.65,67.83,67.64,67.83,130100.0,44.8037,44.9229,44.797,44.9229,130100.0
2006-11-29 15:10:00,67.83,68.0,67.8,67.94,181100.0,44.9229,45.0355,44.903,44.9957,181100.0
2006-11-29 15:15:00,67.94,68.1,67.9,67.92,277300.0,44.9957,45.1017,44.9692,44.9825,277300.0
2006-11-29 15:20:00,67.91,67.96,67.82,67.89,207300.0,44.9759,45.009,44.9163,44.9626,207300.0
2006-11-29 15:25:00,67.89,68.03,67.87,67.98,160100.0,44.9626,45.0553,44.9494,45.0222,160100.0
2006-11-29 15:30:00,67.99,68.12,67.98,68.08,237000.0,45.0288,45.1149,45.0222,45.0885,237000.0
2006-11-29 15:35:00,68.06,68.16,68.0,68.12,138900.0,45.0752,45.1414,45.0355,45.1149,138900.0
2006-11-29 15:40:00,68.13,68.21,67.96,67.97,187700.0,45.1216,45.1745,45.009,45.0156,187700.0
2006-11-29 15:45:00,67.98,67.98,67.87,67.91,180800.0,45.0222,45.0222,44.9494,44.9759,180800.0
2006-11-29 15:50:00,67.91,68.07,67.88,68.06,161200.0,44.9759,45.0818,44.956,45.0752,161200.0
2006-11-29 15:55:00,68.06,68.09,67.95,67.98,228400.0,45.0752,45.0951,45.0024,45.0222,228400.0
2006-11-30 09:30:00,68.0,68.17,67.75,68.11,600000.0,45.0355,45.1481,44.8699,45.1083,600000.0
2006-11-30 09:35:00,68.07,68.13,67.8,67.81,320900.0,45.0818,45.1216,44.903,44.9096,320900.0
2006-11-30 09:40:00,67.81,68.15,67.69,67.75,351000.0,44.9096,45.1348,44.8302,44.8699,351000.0
2006-11-30 09:45:00,67.73,67.84,67.65,67.68,337100.0,44.8567,44.9295,44.8037,44.8235,337100.0
2006-11-30 09:50:00,67.66,67.94,67.65,67.93,154300.0,44.8103,44.9957,44.8037,44.9891,154300.0
2006-11-30 09:55:00,67.94,68.13,67.94,68.07,243600.0,44.9957,45.1216,44.9957,45.0818,243600.0
2006-11-30 10:00:00,68.08,68.09,67.79,67.8,255900.0,45.0885,45.0951,44.8964,44.903,255900.0
2006-11-30 10:05:00,67.8,68.0,67.77,67.99,192800.0,44.903,45.0355,44.8831,45.0288,192800.0
2006-11-30 10:10:00,67.97,68.0,67.79,67.87,121300.0,45.0156,45.0355,44.8964,44.9494,121300.0
2006-11-30 10:15:00,67.87,68.07,67.81,67.99,151800.0,44.9494,45.0818,44.9096,45.0288,151800.0
2006-11-30 10:20:00,67.99,68.19,67.88,67.93,201200.0,45.0288,45.1613,44.956,44.9891,201200.0
2006-11-30 10:25:00,67.93,68.08,67.85,68.04,134300.0,44.9891,45.0885,44.9361,45.062,134300.0
2006-11-30 10:30:00,68.06,68.49,68.0,68.34,410300.0,45.0752,45.36,45.0355,45.2606,410300.0
2006-11-30 10:35:00,68.34,68.37,68.15,68.25,201900.0,45.2606,45.2805,45.1348,45.201,201900.0
2006-11-30 10:40:00,68.26,68.38,68.17,68.25,151000.0,45.2077,45.2871,45.1481,45.201,151000.0
2006-11-30 10:45:00,68.25,68.35,67.92,67.99,184800.0,45.201,45.2673,44.9825,45.0288,184800.0
2006-11-30 10:50:00,67.98,68.05,67.91,68.0,185600.0,45.0222,45.0686,44.9759,45.0355,185600.0
2006-11-30 10:55:00,68.02,68.02,67.82,67.82,122800.0,45.0487,45.0487,44.9163,44.9163,122800.0
2006-11-30 11:00:00,67.83,67.84,67.65,67.71,122000.0,44.9229,44.9295,44.8037,44.8434,122000.0
2006-11-30 11:05:00,67.69,67.83,67.69,67.76,83900.0,44.8302,44.9229,44.8302,44.8765,83900.0
2006-11-30 11:10:00,67.78,67.78,67.31,67.33,177100.0,44.8898,44.8898,44.5785,44.5917,177100.0
2006-11-30 11:15:00,67.33,67.58,67.29,67.58,254100.0,44.5917,44.7573,44.5652,44.7573,254100.0
2006-11-30 11:20:00,67.58,67.61,67.5,67.6,167700.0,44.7573,44.7772,44.7043,44.7706,167700.0
2006-11-30 11:25:00,67.59,67.84,67.57,67.8,117400.0,44.7639,44.9295,44.7507,44.903,117400.0
2006-11-30 11:30:00,67.8,68.0,67.73,67.97,120700.0,44.903,45.0355,44.8567,45.0156,120700.0
2006-11-30 11:35:00,67.97,67.97,67.75,67.82,158100.0,45.0156,45.0156,44.8699,44.9163,158100.0
2006-11-30 11:40:00,67.83,67.87,67.71,67.77,106000.0,44.9229,44.9494,44.8434,44.8831,106000.0
2006-11-30 11:45:00,67.77,67.89,67.77,67.79,86700.0,44.8831,44.9626,44.8831,44.8964,86700.0
2006-11-30 11:50:00,67.79,67.87,67.76,67.86,75300.0,44.8964,44.9494,44.8765,44.9427,75300.0
2006-11-30 11:55:00,67.86,68.0,67.82,68.0,67700.0,44.9427,45.0355,44.9163,45.0355,67700.0
2006-11-30 12:00:00,67.94,68.09,67.94,68.04,62100.0,44.9957,45.0951,44.9957,45.062,62100.0
2006-11-30 12:05:00,68.05,68.1,68.02,68.1,38500.0,45.0686,45.1017,45.0487,45.1017,38500.0
2006-11-30 12:10:00,68.1,68.32,68.08,68.29,126000.0,45.1017,45.2474,45.0885,45.2275,126000.0
2006-11-30 12:15:00,68.3,68.32,68.21,68.3,74800.0,45.2342,45.2474,45.1745,45.2342,74800.0
2006-11-30 12:20:00,68.28,68.29,68.18,68.24,76500.0,45.2209,45.2275,45.1547,45.1944,76500.0
2006-11-30 12:25:00,68.25,68.3,68.18,68.28,64400.0,45.201,45.2342,45.1547,45.2209,64400.0
2006-11-30 12:30:00,68.27,68.44,67.95,68.42,159100.0,45.2143,45.3269,45.0024,45.3136,159100.0
2006-11-30 12:35:00,68.43,68.53,68.38,68.52,152900.0,45.3203,45.3865,45.2871,45.3799,152900.0
2006-11-30 12:40:00,68.52,68.62,68.5,68.55,190200.0,45.3799,45.4461,45.3666,45.3997,190200.0
2006-11-30 12:45:00,68.56,68.79,68.54,68.69,150500.0,45.4063,45.5587,45.3931,45.4924,150500.0
2006-11-30 12:50:00,68.7,68.92,68.67,68.91,144400.0,45.4991,45.6448,45.4792,45.6381,144400.0
2006-11-30 12:55:00,68.92,69.03,68.88,68.89,191700.0,45.6448,45.7176,45.6183,45.6249,191700.0
2006-11-30 13:00:00,68.89,68.95,68.86,68.86,66700.0,45.6249,45.6646,45.605,45.605,66700.0
2006-11-30 13:05:00,68.86,68.89,68.62,68.63,114000.0,45.605,45.6249,45.4461,45.4527,114000.0
2006-11-30 13:10:00,68.63,68.87,68.63,68.86,85700.0,45.4527,45.6117,45.4527,45.605,85700.0
2006-11-30 13:15:00,68.87,69.2,68.87,69.1,209200.0,45.6117,45.8302,45.6117,45.764,209200.0
2006-11-30 13:20:00,69.1,69.23,69.08,69.2,122400.0,45.764,45.8501,45.7507,45.8302,122400.0
2006-11-30 13:25:00,69.21,69.21,69.12,69.19,86200.0,45.8368,45.8368,45.7772,45.8236,86200.0
2006-11-30 13:30:00,69.2,69.2,69.08,69.12,125900.0,45.8302,45.8302,45.7507,45.7772,125900.0
2006-11-30 13:35:00,69.13,69.13,69.05,69.06,100800.0,45.7839,45.7839,45.7309,45.7375,100800.0
2006-11-30 13:40:00,69.06,69.14,69.04,69.07,95100.0,45.7375,45.7905,45.7242,45.7441,95100.0
2006-11-30 13:45:00,69.05,69.13,69.0,69.0,95500.0,45.7309,45.7839,45.6978,45.6978,95500.0
2006-11-30 13:50:00,69.01,69.01,68.84,68.97,108100.0,45.7044,45.7044,45.5918,45.6779,108100.0
2006-11-30 13:55:00,68.97,69.03,68.96,68.99,119000.0,45.6779,45.7176,45.6713,45.6911,119000.0
2006-11-30 14:00:00,68.99,69.01,68.92,68.94,222700.0,45.6911,45.7044,45.6448,45.658,222700.0
2006-11-30 14:05:00,68.93,68.95,68.89,68.93,141500.0,45.6514,45.6646,45.6249,45.6514,141500.0
2006-11-30 14:10:00,68.92,68.93,68.88,68.91,85600.0,45.6448,45.6514,45.6183,45.6381,85600.0
2006-11-30 14:15:00,68.9,69.04,68.89,69.03,177500.0,45.6315,45.7242,45.6249,45.7176,177500.0
2006-11-30 14:20:00,69.02,69.03,68.91,68.94,119200.0,45.711,45.7176,45.6381,45.658,119200.0
2006-11-30 14:25:00,68.94,68.95,68.8,68.8,91600.0,45.658,45.6646,45.5653,45.5653,91600.0
2006-11-30 14:30:00,68.8,68.86,68.8,68.82,75100.0,45.5653,45.605,45.5653,45.5785,75100.0
2006-11-30 14:35:00,68.83,69.05,68.83,68.95,167900.0,45.5852,45.7309,45.5852,45.6646,167900.0
2006-11-30 14:40:00,68.95,68.98,68.92,68.95,61500.0,45.6646,45.6845,45.6448,45.6646,61500.0
2006-11-30 14:45:00,68.94,69.07,68.9,68.9,80900.0,45.658,45.7441,45.6315,45.6315,80900.0
2006-11-30 14:50:00,68.91,69.04,68.9,69.03,56600.0,45.6381,45.7242,45.6315,45.7176,56600.0
2006-11-30 14:55:00,69.03,69.08,69.01,69.04,59000.0,45.7176,45.7507,45.7044,45.7242,59000.0
2006-11-30 15:00:00,69.04,69.08,69.03,69.03,101700.0,45.7242,45.7507,45.7176,45.7176,101700.0
2006-11-30 15:05:00,69.04,69.17,69.01,69.14,92000.0,45.7242,45.8103,45.7044,45.7905,92000.0
2006-11-30 15:10:00,69.14,69.3,69.14,69.29,102500.0,45.7905,45.8964,45.7905,45.8898,102500.0
2006-11-30 15:15:00,69.28,69.29,69.11,69.11,101900.0,45.8832,45.8898,45.7706,45.7706,101900.0
2006-11-30 15:20:00,69.1,69.24,69.09,69.23,97000.0,45.764,45.8567,45.7574,45.8501,97000.0
2006-11-30 15:25:00,69.23,69.25,69.13,69.22,110800.0,45.8501,45.8633,45.7839,45.8435,110800.0
2006-11-30 15:30:00,69.22,69.29,69.2,69.21,100400.0,45.8435,45.8898,45.8302,45.8368,100400.0
2006-11-30 15:35:00,69.2,69.21,68.96,68.96,170500.0,45.8302,45.8368,45.6713,45.6713,170500.0
2006-11-30 15:40:00,68.96,68.98,68.72,68.72,188600.0,45.6713,45.6845,45.5123,45.5123,188600.0
2006-11-30 15:45:00,68.71,68.79,68.5,68.64,277600.0,45.5057,45.5587,45.3666,45.4593,277600.0
2006-11-30 15:50:00,68.64,68.66,68.58,68.59,147200.0,45.4593,45.4726,45.4196,45.4262,147200.0
2006-11-30 15:55:00,68.59,68.63,68.48,68.51,209100.0,45.4262,45.4527,45.3534,45.3732,209100.0
2006-12-01 09:30:00,68.14,68.46,68.14,68.4,1600.0,45.1282,45.3401,45.1282,45.3004,1600.0
2006-12-01 09:35:00,68.49,68.49,68.25,68.38,302800.0,45.36,45.36,45.201,45.2871,302800.0
2006-12-01 09:40:00,68.39,68.77,68.31,68.61,144300.0,45.2938,45.5454,45.2408,45.4395,144300.0
2006-12-01 09:45:00,68.61,68.78,68.5,68.65,156100.0,45.4395,45.5521,45.3666,45.466,156100.0
2006-12-01 09:50:00,68.64,68.75,68.56,68.57,119700.0,45.4593,45.5322,45.4063,45.413,119700.0
2006-12-01 09:55:00,68.56,68.79,68.5,68.6,118800.0,45.4063,45.5587,45.3666,45.4328,118800.0
2006-12-01 10:00:00,68.63,68.64,68.31,68.33,165200.0,45.4527,45.4593,45.2408,45.254,165200.0
2006-12-01 10:05:00,68.33,68.39,68.3,68.33,273900.0,45.254,45.2938,45.2342,45.254,273900.0
2006-12-01 10:10:00,68.33,68.38,68.15,68.23,121500.0,45.254,45.2871,45.1348,45.1878,121500.0
2006-12-01 10:15:00,68.24,68.28,68.02,68.15,158600.0,45.1944,45.2209,45.0487,45.1348,158600.0
2006-12-01 10:20:00,68.15,68.34,68.09,68.21,163700.0,45.1348,45.2606,45.0951,45.1745,163700.0
2006-12-01 10:25:00,68.24,68.27,68.12,68.21,146000.0,45.1944,45.2143,45.1149,45.1745,146000.0
2006-12-01 10:30:00,68.18,68.27,67.91,67.91,147200.0,45.1547,45.2143,44.9759,44.9759,147200.0
2006-12-01 10:35:00,67.91,68.0,67.76,67.85,150300.0,44.9759,45.0355,44.8765,44.9361,150300.0
2006-12-01 10:40:00,67.86,68.03,67.73,67.8,371800.0,44.9427,45.0553,44.8567,44.903,371800.0
2006-12-01 10:45:00,67.79,68.02,67.74,68.0,127900.0,44.8964,45.0487,44.8633,45.0355,127900.0
2006-12-01 10:50:00,68.01,68.3,67.99,68.2,131500.0,45.0421,45.2342,45.0288,45.1679,131500.0
2006-12-01 10:55:00,68.21,68.25,67.86,68.22,148900.0,45.1745,45.201,44.9427,45.1812,148900.0
2006-12-01 11:00:00,68.22,68.45,68.17,68.37,161100.0,45.1812,45.3335,45.1481,45.2805,161100.0
2006-12-01 11:05:00,68.36,68.5,68.35,68.35,113500.0,45.2739,45.3666,45.2673,45.2673,113500.0
2006-12-01 11:10:00,68.35,68.75,68.35,68.74,201300.0,45.2673,45.5322,45.2673,45.5256,201300.0
2006-12-01 11:15:00,68.74,69.05,68.7,68.94,215800.0,45.5256,45.7309,45.4991,45.658,215800.0
2006-12-01 11:20:00,68.91,69.18,68.66,68.67,199400.0,45.6381,45.817,45.4726,45.4792,199400.0
2006-12-01 11:25:00,68.69,68.9,68.44,68.76,202200.0,45.4924,45.6315,45.3269,45.5388,202200.0
2006-12-01 11:30:00,68.77,69.11,68.67,68.94,189500.0,45.5454,45.7706,45.4792,45.658,189500.0
2006-12-01 11:35:00,68.95,68.96,68.72,68.73,115900.0,45.6646,45.6713,45.5123,45.5189,115900.0
2006-12-01 11:40:00,68.73,68.78,68.51,68.61,161100.0,45.5189,45.5521,45.3732,45.4395,161100.0
2006-12-01 11:45:00,68.64,68.86,68.56,68.65,108600.0,45.4593,45.605,45.4063,45.466,108600.0
2006-12-01 11:50:00,68.65,68.96,68.65,68.79,96500.0,45.466,45.6713,45.466,45.5587,96500.0
2006-12-01 11:55:00,68.79,69.05,68.73,68.85,123700.0,45.5587,45.7309,45.5189,45.5984,123700.0
2006-12-01 12:00:00,68.84,68.92,68.59,68.63,111800.0,45.5918,45.6448,45.4262,45.4527,111800.0
2006-12-01 12:05:00,68.63,68.72,68.52,68.57,145000.0,45.4527,45.5123,45.3799,45.413,145000.0
2006-12-01 12:10:00,68.56,68.64,68.55,68.56,90500.0,45.4063,45.4593,45.3997,45.4063,90500.0
2006-12-01 12:15:00,68.58,68.67,68.51,68.65,63900.0,45.4196,45.4792,45.3732,45.466,63900.0
2006-12-01 12:20:00,68.65,68.7,68.49,68.7,325500.0,45.466,45.4991,45.36,45.4991,325500.0
2006-12-01 12:25:00,68.7,68.89,68.64,68.79,53200.0,45.4991,45.6249,45.4593,45.5587,53200.0
2006-12-01 12:30:00,68.79,68.95,68.78,68.85,37500.0,45.5587,45.6646,45.5521,45.5984,37500.0
2006-12-01 12:35:00,68.83,68.86,68.71,68.73,32600.0,45.5852,45.605,45.5057,45.5189,32600.0
2006-12-01 12:40:00,68.75,68.77,68.68,68.74,48300.0,45.5322,45.5454,45.4858,45.5256,48300.0
2006-12-01 12:45:00,68.73,68.88,68.71,68.88,58200.0,45.5189,45.6183,45.5057,45.6183,58200.0
2006-12-01 12:50:00,68.88,69.04,68.8,68.97,89100.0,45.6183,45.7242,45.5653,45.6779,89100.0
2006-12-01 12:55:00,68.97,69.05,68.85,68.96,69700.0,45.6779,45.7309,45.5984,45.6713,69700.0
2006-12-01 13:00:00,68.93,68.97,68.63,68.66,71100.0,45.6514,45.6779,45.4527,45.4726,71100.0
2006-12-01 13:05:00,68.68,68.76,68.6,68.66,72100.0,45.4858,45.5388,45.4328,45.4726,72100.0
2006-12-01 13:10:00,68.66,68.84,68.64,68.76,56200.0,45.4726,45.5918,45.4593,45.5388,56200.0
2006-12-01 13:15:00,68.76,68.87,68.75,68.84,30600.0,45.5388,45.6117,45.5322,45.5918,30600.0
2006-12-01 13:20:00,68.84,68.87,68.65,68.67,109400.0,45.5918,45.6117,45.466,45.4792,109400.0
2006-12-01 13:25:00,68.68,68.73,68.6,68.62,79300.0,45.4858,45.5189,45.4328,45.4461,79300.0
2006-12-01 13:30:00,68.63,68.65,68.59,68.63,209700.0,45.4527,45.466,45.4262,45.4527,209700.0
2006-12-01 13:35:00,68.62,68.71,68.61,68.69,115400.0,45.4461,45.5057,45.4395,45.4924,115400.0
2006-12-01 13:40:00,68.7,68.88,68.65,68.78,71200.0,45.4991,45.6183,45.466,45.5521,71200.0
2006-12-01 13:45:00,68.77,68.9,68.77,68.81,63300.0,45.5454,45.6315,45.5454,45.5719,63300.0
2006-12-01 13:50:00,68.81,68.84,68.46,68.61,157600.0,45.5719,45.5918,45.3401,45.4395,157600.0
2006-12-01 13:55:00,68.61,68.67,68.44,68.46,101100.0,45.4395,45.4792,45.3269,45.3401,101100.0
2006-12-01 14:00:00,68.45,68.46,68.25,68.29,133600.0,45.3335,45.3401,45.201,45.2275,133600.0
2006-12-01 14:05:00,68.27,68.38,67.97,68.22,164100.0,45.2143,45.2871,45.0156,45.1812,164100.0
2006-12-01 14:10:00,68.22,68.32,68.09,68.21,94900.0,45.1812,45.2474,45.0951,45.1745,94900.0
2006-12-01 14:15:00,68.17,68.33,68.13,68.33,151700.0,45.1481,45.254,45.1216,45.254,151700.0
2006-12-01 14:20:00,68.33,68.35,68.21,68.35,114500.0,45.254,45.2673,45.1745,45.2673,114500.0
2006-12-01 14:25:00,68.35,68.48,68.29,68.44,80000.0,45.2673,45.3534,45.2275,45.3269,80000.0
2006-12-01 14:30:00,68.44,68.57,68.23,68.25,90700.0,45.3269,45.413,45.1878,45.201,90700.0
2006-12-01 14:35:00,68.25,68.26,68.01,68.01,137000.0,45.201,45.2077,45.0421,45.0421,137000.0
2006-12-01 14:40:00,68.02,68.02,67.78,67.87,155700.0,45.0487,45.0487,44.8898,44.9494,155700.0
2006-12-01 14:45:00,67.9,68.13,67.87,68.13,174600.0,44.9692,45.1216,44.9494,45.1216,174600.0
2006-12-01 14:50:00,68.12,68.22,68.11,68.22,71400.0,45.1149,45.1812,45.1083,45.1812,71400.0
2006-12-01 14:55:00,68.22,68.32,68.21,68.32,76200.0,45.1812,45.2474,45.1745,45.2474,76200.0
2006-12-01 15:00:00,68.32,68.47,68.3,68.35,95600.0,45.2474,45.3467,45.2342,45.2673,95600.0
2006-12-01 15:05:00,68.33,68.51,68.27,68.5,97300.0,45.254,45.3732,45.2143,45.3666,97300.0
2006-12-01 15:10:00,68.5,68.6,68.43,68.59,105900.0,45.3666,45.4328,45.3203,45.4262,105900.0
2006-12-01 15:15:00,68.59,68.61,68.49,68.52,79200.0,45.4262,45.4395,45.36,45.3799,79200.0
2006-12-01 15:20:00,68.52,68.54,68.42,68.46,145100.0,45.3799,45.3931,45.3136,45.3401,145100.0
2006-12-01 15:25:00,68.46,68.58,68.43,68.43,272500.0,45.3401,45.4196,45.3203,45.3203,272500.0
2006-12-01 15:30:00,68.43,68.44,68.24,68.27,264400.0,45.3203,45.3269,45.1944,45.2143,264400.0
2006-12-01 15:35:00,68.27,68.43,68.25,68.35,123000.0,45.2143,45.3203,45.201,45.2673,123000.0
2006-12-01 15:40:00,68.34,68.49,68.34,68.42,105900.0,45.2606,45.36,45.2606,45.3136,105900.0
2006-12-01 15:45:00,68.42,68.45,68.25,68.27,131500.0,45.3136,45.3335,45.201,45.2143,131500.0
2006-12-01 15:50:00,68.27,68.5,68.19,68.33,173000.0,45.2143,45.3666,45.1613,45.254,173000.0
2006-12-01 15:55:00,68.33,68.4,68.24,68.36,241100.0,45.254,45.3004,45.1944,45.2739,241100.0
2006-12-04 09:30:00,68.0,68.34,68.0,68.23,204200.0,45.1171,45.3427,45.1171,45.2698,204200.0
2006-12-04 09:35:00,68.22,68.35,68.0,68.09,203000.0,45.2631,45.3494,45.1171,45.1769,203000.0
2006-12-04 09:40:00,68.08,68.52,68.0,68.17,189000.0,45.1702,45.4622,45.1171,45.2299,189000.0
2006-12-04 09:45:00,68.17,68.21,67.8,67.98,149000.0,45.2299,45.2565,44.9845,45.1039,149000.0
2006-12-04 09:50:00,67.98,68.1,67.8,67.8,94300.0,45.1039,45.1835,44.9845,44.9845,94300.0
2006-12-04 09:55:00,67.82,68.1,67.77,68.09,100100.0,44.9977,45.1835,44.9645,45.1769,100100.0
2006-12-04 10:00:00,68.07,68.14,67.93,68.03,74600.0,45.1636,45.21,45.0707,45.1371,74600.0
2006-12-04 10:05:00,68.03,68.13,67.8,67.82,102300.0,45.1371,45.2034,44.9845,44.9977,102300.0
2006-12-04 10:10:00,67.8,67.9,67.55,67.61,167300.0,44.9845,45.0508,44.8186,44.8584,167300.0
2006-12-04 10:15:00,67.61,67.75,67.46,67.66,169200.0,44.8584,44.9513,44.7589,44.8916,169200.0
2006-12-04 10:20:00,67.66,67.76,67.62,67.75,144600.0,44.8916,44.9579,44.865,44.9513,144600.0
2006-12-04 10:25:00,67.75,67.8,67.68,67.74,160900.0,44.9513,44.9845,44.9048,44.9446,160900.0
2006-12-04 10:30:00,67.75,67.8,67.68,67.72,137500.0,44.9513,44.9845,44.9048,44.9314,137500.0
2006-12-04 10:35:00,67.73,67.85,67.72,67.76,97600.0,44.938,45.0176,44.9314,44.9579,97600.0
2006-12-04 10:40:00,67.77,67.98,67.75,67.97,152900.0,44.9645,45.1039,44.9513,45.0972,152900.0
2006-12-04 10:45:00,67.97,68.0,67.86,67.99,82800.0,45.0972,45.1171,45.0243,45.1105,82800.0
2006-12-04 10:50:00,67.99,68.1,67.87,67.95,199800.0,45.1105,45.1835,45.0309,45.084,199800.0
2006-12-04 10:55:00,67.95,68.05,67.85,67.98,125500.0,45.084,45.1503,45.0176,45.1039,125500.0
2006-12-04 11:00:00,67.98,68.05,67.95,67.99,124900.0,45.1039,45.1503,45.084,45.1105,124900.0
2006-12-04 11:05:00,67.99,68.13,67.92,68.07,91700.0,45.1105,45.2034,45.0641,45.1636,91700.0
2006-12-04 11:10:00,68.08,68.23,68.02,68.17,125400.0,45.1702,45.2698,45.1304,45.2299,125400.0
2006-12-04 11:15:00,68.15,68.4,68.14,68.28,141900.0,45.2167,45.3825,45.21,45.3029,141900.0
2006-12-04 11:20:00,68.28,68.34,68.07,68.33,101700.0,45.3029,45.3427,45.1636,45.3361,101700.0
2006-12-04 11:25:00,68.33,68.49,68.3,68.4,89100.0,45.3361,45.4423,45.3162,45.3825,89100.0
2006-12-04 11:30:00,68.38,68.42,68.34,68.41,76500.0,45.3693,45.3958,45.3427,45.3892,76500.0
2006-12-04 11:35:00,68.4,68.41,68.3,68.39,82500.0,45.3825,45.3892,45.3162,45.3759,82500.0
2006-12-04 11:40:00,68.38,68.4,68.29,68.31,106800.0,45.3693,45.3825,45.3096,45.3228,106800.0
2006-12-04 11:45:00,68.31,68.45,68.28,68.38,86700.0,45.3228,45.4157,45.3029,45.3693,86700.0
2006-12-04 11:50:00,68.38,68.51,68.35,68.5,88100.0,45.3693,45.4555,45.3494,45.4489,88100.0
2006-12-04 11:55:00,68.51,68.55,68.48,68.49,92400.0,45.4555,45.4821,45.4356,45.4423,92400.0
2006-12-04 12:00:00,68.49,68.51,68.41,68.47,54700.0,45.4423,45.4555,45.3892,45.429,54700.0
2006-12-04 12:05:00,68.46,68.47,68.32,68.35,77300.0,45.4224,45.429,45.3295,45.3494,77300.0
2006-12-04 12:10:00,68.35,68.35,68.25,68.25,75400.0,45.3494,45.3494,45.283,45.283,75400.0
2006-12-04 12:15:00,68.25,68.39,68.23,68.36,51700.0,45.283,45.3759,45.2698,45.356,51700.0
2006-12-04 12:20:00,68.34,68.47,68.3,68.47,97800.0,45.3427,45.429,45.3162,45.429,97800.0
2006-12-04 12:25:00,68.47,68.55,68.45,68.49,62100.0,45.429,45.4821,45.4157,45.4423,62100.0
2006-12-04 12:30:00,68.48,68.98,68.44,68.81,118600.0,45.4356,45.7674,45.4091,45.6546,118600.0
2006-12-04 12:35:00,68.86,68.9,68.67,68.69,64800.0,45.6877,45.7143,45.5617,45.575,64800.0
2006-12-04 12:40:00,68.69,68.78,68.68,68.72,46200.0,45.575,45.6347,45.5683,45.5949,46200.0
2006-12-04 12:45:00,68.7,68.74,68.59,68.61,53800.0,45.5816,45.6081,45.5086,45.5219,53800.0
2006-12-04 12:50:00,68.61,68.61,68.54,68.56,61700.0,45.5219,45.5219,45.4754,45.4887,61700.0
2006-12-04 12:55:00,68.56,68.79,68.56,68.72,51500.0,45.4887,45.6413,45.4887,45.5949,51500.0
2006-12-04 13:00:00,68.71,68.71,68.57,68.65,78600.0,45.5882,45.5882,45.4953,45.5484,78600.0
2006-12-04 13:05:00,68.66,68.8,68.66,68.68,41300.0,45.5551,45.6479,45.5551,45.5683,41300.0
2006-12-04 13:10:00,68.67,68.67,68.5,68.63,55800.0,45.5617,45.5617,45.4489,45.5351,55800.0
2006-12-04 13:15:00,68.64,68.76,68.64,68.72,47000.0,45.5418,45.6214,45.5418,45.5949,47000.0
2006-12-04 13:20:00,68.71,68.82,68.62,68.8,98600.0,45.5882,45.6612,45.5285,45.6479,98600.0
2006-12-04 13:25:00,68.84,68.9,68.69,68.74,51600.0,45.6745,45.7143,45.575,45.6081,51600.0
2006-12-04 13:30:00,68.75,68.81,68.72,68.81,60500.0,45.6148,45.6546,45.5949,45.6546,60500.0
2006-12-04 13:35:00,68.8,68.85,68.66,68.69,70000.0,45.6479,45.6811,45.5551,45.575,70000.0
2006-12-04 13:40:00,68.68,68.81,68.62,68.66,101400.0,45.5683,45.6546,45.5285,45.5551,101400.0
2006-12-04 13:45:00,68.66,68.73,68.63,68.68,98700.0,45.5551,45.6015,45.5351,45.5683,98700.0
2006-12-04 13:50:00,68.67,68.68,68.49,68.53,130900.0,45.5617,45.5683,45.4423,45.4688,130900.0
2006-12-04 13:55:00,68.51,68.54,68.42,68.52,74500.0,45.4555,45.4754,45.3958,45.4622,74500.0
2006-12-04 14:00:00,68.52,68.58,68.42,68.44,52400.0,45.4622,45.502,45.3958,45.4091,52400.0
2006-12-04 14:05:00,68.45,68.61,68.41,68.55,59000.0,45.4157,45.5219,45.3892,45.4821,59000.0
2006-12-04 14:10:00,68.55,68.6,68.43,68.44,72400.0,45.4821,45.5152,45.4024,45.4091,72400.0
2006-12-04 14:15:00,68.43,68.45,68.32,68.33,83300.0,45.4024,45.4157,45.3295,45.3361,83300.0
2006-12-04 14:20:00,68.33,68.4,68.3,68.38,190900.0,45.3361,45.3825,45.3162,45.3693,190900.0
2006-12-04 14:25:00,68.38,68.48,68.36,68.43,111400.0,45.3693,45.4356,45.356,45.4024,111400.0
2006-12-04 14:30:00,68.43,68.58,68.41,68.55,164800.0,45.4024,45.502,45.3892,45.4821,164800.0
2006-12-04 14:35:00,68.55,68.59,68.46,68.49,57200.0,45.4821,45.5086,45.4224,45.4423,57200.0
2006-12-04 14:40:00,68.48,68.57,68.46,68.56,54700.0,45.4356,45.4953,45.4224,45.4887,54700.0
2006-12-04 14:45:00,68.56,68.65,68.52,68.61,112000.0,45.4887,45.5484,45.4622,45.5219,112000.0
2006-12-04 14:50:00,68.62,68.85,68.55,68.81,150100.0,45.5285,45.6811,45.4821,45.6546,150100.0
2006-12-04 14:55:00,68.81,68.94,68.79,68.86,113900.0,45.6546,45.7408,45.6413,45.6877,113900.0
2006-12-04 15:00:00,68.87,68.88,68.72,68.8,167200.0,45.6944,45.701,45.5949,45.6479,167200.0
2006-12-04 15:05:00,68.79,68.87,68.69,68.83,116500.0,45.6413,45.6944,45.575,45.6678,116500.0
2006-12-04 15:10:00,68.8,68.88,68.74,68.79,129100.0,45.6479,45.701,45.6081,45.6413,129100.0
2006-12-04 15:15:00,68.81,68.93,68.81,68.93,224900.0,45.6546,45.7342,45.6546,45.7342,224900.0
2006-12-04 15:20:00,68.93,68.95,68.77,68.84,207500.0,45.7342,45.7475,45.628,45.6745,207500.0
2006-12-04 15:25:00,68.85,68.93,68.68,68.72,129500.0,45.6811,45.7342,45.5683,45.5949,129500.0
2006-12-04 15:30:00,68.71,68.87,68.63,68.82,124200.0,45.5882,45.6944,45.5351,45.6612,124200.0
2006-12-04 15:35:00,68.81,68.95,68.79,68.92,70000.0,45.6546,45.7475,45.6413,45.7276,70000.0
2006-12-04 15:40:00,68.92,69.0,68.92,68.97,82400.0,45.7276,45.7806,45.7276,45.7607,82400.0
2006-12-04 15:45:00,68.96,68.98,68.9,68.98,128100.0,45.7541,45.7674,45.7143,45.7674,128100.0
2006-12-04 15:50:00,68.97,69.0,68.93,68.94,123700.0,45.7607,45.7806,45.7342,45.7408,123700.0
2006-12-04 15:55:00,68.94,69.0,68.93,68.98,149100.0,45.7408,45.7806,45.7342,45.7674,149100.0
2006-12-05 09:30:00,68.65,69.0,68.61,68.86,208800.0,45.5484,45.7806,45.5219,45.6877,208800.0
2006-12-05 09:35:00,68.89,68.95,68.7,68.8,236100.0,45.7077,45.7475,45.5816,45.6479,236100.0
2006-12-05 09:40:00,68.81,68.81,68.43,68.71,226400.0,45.6546,45.6546,45.4024,45.5882,226400.0
2006-12-05 09:45:00,68.7,68.72,68.45,68.47,109200.0,45.5816,45.5949,45.4157,45.429,109200.0
2006-12-05 09:50:00,68.47,68.61,68.45,68.58,105000.0,45.429,45.5219,45.4157,45.502,105000.0
2006-12-05 09:55:00,68.57,68.61,68.4,68.47,137800.0,45.4953,45.5219,45.3825,45.429,137800.0
2006-12-05 10:00:00,68.46,68.62,68.42,68.5,197800.0,45.4224,45.5285,45.3958,45.4489,197800.0
2006-12-05 10:05:00,68.49,68.55,68.35,68.55,176200.0,45.4423,45.4821,45.3494,45.4821,176200.0
2006-12-05 10:10:00,68.54,68.54,68.25,68.44,188300.0,45.4754,45.4754,45.283,45.4091,188300.0
2006-12-05 10:15:00,68.44,68.47,68.24,68.31,145700.0,45.4091,45.429,45.2764,45.3228,145700.0
2006-12-05 10:20:00,68.3,68.35,68.2,68.3,168200.0,45.3162,45.3494,45.2498,45.3162,168200.0
2006-12-05 10:25:00,68.3,68.3,67.93,67.97,234000.0,45.3162,45.3162,45.0707,45.0972,234000.0
2006-12-05 10:30:00,67.99,68.02,67.81,67.85,136700.0,45.1105,45.1304,44.9911,45.0176,136700.0
2006-12-05 10:35:00,67.86,67.95,67.59,67.65,175400.0,45.0243,45.084,44.8451,44.8849,175400.0
2006-12-05 10:40:00,67.64,67.66,67.51,67.55,177400.0,44.8783,44.8916,44.792,44.8186,177400.0
2006-12-05 10:45:00,67.54,67.63,67.42,67.63,187700.0,44.8119,44.8717,44.7323,44.8717,187700.0
2006-12-05 10:50:00,67.64,67.87,67.62,67.86,157000.0,44.8783,45.0309,44.865,45.0243,157000.0
2006-12-05 10:55:00,67.87,67.92,67.49,67.51,133400.0,45.0309,45.0641,44.7788,44.792,133400.0
2006-12-05 11:00:00,67.5,67.66,67.48,67.65,92400.0,44.7854,44.8916,44.7721,44.8849,92400.0
2006-12-05 11:05:00,67.63,67.8,67.55,67.75,171000.0,44.8717,44.9845,44.8186,44.9513,171000.0
2006-12-05 11:10:00,67.75,67.81,67.59,67.78,148400.0,44.9513,44.9911,44.8451,44.9712,148400.0
2006-12-05 11:15:00,67.78,67.79,67.45,67.5,115000.0,44.9712,44.9778,44.7522,44.7854,115000.0
2006-12-05 11:20:00,67.49,67.69,67.47,67.66,131800.0,44.7788,44.9115,44.7655,44.8916,131800.0
2006-12-05 11:25:00,67.66,67.77,67.56,67.61,119400.0,44.8916,44.9645,44.8252,44.8584,119400.0
2006-12-05 11:30:00,67.61,67.68,67.52,67.54,81300.0,44.8584,44.9048,44.7987,44.8119,81300.0
2006-12-05 11:35:00,67.54,67.57,67.3,67.35,103200.0,44.8119,44.8318,44.6527,44.6859,103200.0
2006-12-05 11:40:00,67.36,67.46,67.3,67.34,84200.0,44.6925,44.7589,44.6527,44.6792,84200.0
2006-12-05 11:45:00,67.34,67.38,67.26,67.37,95300.0,44.6792,44.7058,44.6262,44.6992,95300.0
2006-12-05 11:50:00,67.37,67.48,67.32,67.37,91100.0,44.6992,44.7721,44.666,44.6992,91100.0
2006-12-05 11:55:00,67.37,67.41,67.25,67.29,106800.0,44.6992,44.7257,44.6195,44.6461,106800.0
2006-12-05 12:00:00,67.29,67.42,67.27,67.28,78200.0,44.6461,44.7323,44.6328,44.6394,78200.0
2006-12-05 12:05:00,67.27,67.35,67.23,67.34,75100.0,44.6328,44.6859,44.6063,44.6792,75100.0
2006-12-05 12:10:00,67.35,67.51,67.35,67.51,90700.0,44.6859,44.792,44.6859,44.792,90700.0
2006-12-05 12:15:00,67.51,67.57,67.44,67.46,70900.0,44.792,44.8318,44.7456,44.7589,70900.0
2006-12-05 12:20:00,67.46,67.51,67.31,67.5,69900.0,44.7589,44.792,44.6593,44.7854,69900.0
2006-12-05 12:25:00,67.5,67.62,67.41,67.61,55700.0,44.7854,44.865,44.7257,44.8584,55700.0
2006-12-05 12:30:00,67.61,67.75,67.54,67.72,105200.0,44.8584,44.9513,44.8119,44.9314,105200.0
2006-12-05 12:35:00,67.72,67.74,67.55,67.55,89600.0,44.9314,44.9446,44.8186,44.8186,89600.0
2006-12-05 12:40:00,67.57,67.58,67.43,67.48,54000.0,44.8318,44.8385,44.739,44.7721,54000.0
2006-12-05 12:45:00,67.49,67.58,67.4,67.41,43500.0,44.7788,44.8385,44.7191,44.7257,43500.0
2006-12-05 12:50:00,67.41,67.66,67.34,67.66,56100.0,44.7257,44.8916,44.6792,44.8916,56100.0
2006-12-05 12:55:00,67.66,67.88,67.64,67.88,82700.0,44.8916,45.0375,44.8783,45.0375,82700.0
2006-12-05 13:00:00,67.88,67.95,67.84,67.87,80300.0,45.0375,45.084,45.011,45.0309,80300.0
2006-12-05 13:05:00,67.88,67.9,67.53,67.54,126600.0,45.0375,45.0508,44.8053,44.8119,126600.0
2006-12-05 13:10:00,67.53,67.62,67.39,67.53,99400.0,44.8053,44.865,44.7124,44.8053,99400.0
2006-12-05 13:15:00,67.51,67.8,67.49,67.65,53800.0,44.792,44.9845,44.7788,44.8849,53800.0
2006-12-05 13:20:00,67.66,67.71,67.4,67.45,66800.0,44.8916,44.9247,44.7191,44.7522,66800.0
2006-12-05 13:25:00,67.45,67.53,67.42,67.51,76500.0,44.7522,44.8053,44.7323,44.792,76500.0
2006-12-05 13:30:00,67.52,67.53,67.31,67.35,80700.0,44.7987,44.8053,44.6593,44.6859,80700.0
2006-12-05 13:35:00,67.33,67.88,67.3,67.38,68500.0,44.6726,45.0375,44.6527,44.7058,68500.0
2006-12-05 13:40:00,67.4,67.48,67.3,67.43,70400.0,44.7191,44.7721,44.6527,44.739,70400.0
2006-12-05 13:45:00,67.43,67.55,67.34,67.37,64900.0,44.739,44.8186,44.6792,44.6992,64900.0
2006-12-05 13:50:00,67.38,67.38,67.24,67.36,113800.0,44.7058,44.7058,44.6129,44.6925,113800.0
2006-12-05 13:55:00,67.36,67.44,67.33,67.42,51600.0,44.6925,44.7456,44.6726,44.7323,51600.0
2006-12-05 14:00:00,67.42,67.43,67.24,67.31,123000.0,44.7323,44.739,44.6129,44.6593,123000.0
2006-12-05 14:05:00,67.3,67.36,67.26,67.36,48400.0,44.6527,44.6925,44.6262,44.6925,48400.0
2006-12-05 14:10:00,67.36,67.4,67.28,67.29,85400.0,44.6925,44.7191,44.6394,44.6461,85400.0
2006-12-05 14:15:00,67.29,67.37,67.26,67.33,104200.0,44.6461,44.6992,44.6262,44.6726,104200.0
2006-12-05 14:20:00,67.32,67.45,67.31,67.35,80400.0,44.666,44.7522,44.6593,44.6859,80400.0
2006-12-05 14:25:00,67.35,67.45,67.2,67.25,114600.0,44.6859,44.7522,44.5864,44.6195,114600.0
2006-12-05 14:30:00,67.24,67.33,67.2,67.3,71800.0,44.6129,44.6726,44.5864,44.6527,71800.0
2006-12-05 14:35:00,67.31,67.34,67.26,67.31,57100.0,44.6593,44.6792,44.6262,44.6593,57100.0
2006-12-05 14:40:00,67.31,67.46,67.26,67.46,67900.0,44.6593,44.7589,44.6262,44.7589,67900.0
2006-12-05 14:45:00,67.45,67.49,67.35,67.35,92100.0,44.7522,44.7788,44.6859,44.6859,92100.0
2006-12-05 14:50:00,67.35,67.37,67.32,67.35,113000.0,44.6859,44.6992,44.666,44.6859,113000.0
2006-12-05 14:55:00,67.35,67.36,67.3,67.35,75000.0,44.6859,44.6925,44.6527,44.6859,75000.0
2006-12-05 15:00:00,67.35,67.36,67.31,67.32,109700.0,44.6859,44.6925,44.6593,44.666,109700.0
2006-12-05 15:05:00,67.32,67.35,67.23,67.27,119400.0,44.666,44.6859,44.6063,44.6328,119400.0
2006-12-05 15:10:00,67.27,67.31,67.21,67.22,109100.0,44.6328,44.6593,44.593,44.5996,109100.0
2006-12-05 15:15:00,67.22,67.24,67.16,67.18,125300.0,44.5996,44.6129,44.5598,44.5731,125300.0
2006-12-05 15:20:00,67.18,67.23,67.12,67.19,95000.0,44.5731,44.6063,44.5333,44.5797,95000.0
2006-12-05 15:25:00,67.19,67.27,67.12,67.26,65100.0,44.5797,44.6328,44.5333,44.6262,65100.0
2006-12-05 15:30:00,67.26,67.32,67.21,67.24,75000.0,44.6262,44.666,44.593,44.6129,75000.0
2006-12-05 15:35:00,67.24,67.37,67.22,67.34,78700.0,44.6129,44.6992,44.5996,44.6792,78700.0
2006-12-05 15:40:00,67.34,67.34,67.25,67.32,124900.0,44.6792,44.6792,44.6195,44.666,124900.0
2006-12-05 15:45:00,67.33,67.35,67.24,67.29,193200.0,44.6726,44.6859,44.6129,44.6461,193200.0
2006-12-05 15:50:00,67.3,67.33,67.23,67.33,119300.0,44.6527,44.6726,44.6063,44.6726,119300.0
2006-12-05 15:55:00,67.33,67.4,67.28,67.37,261900.0,44.6726,44.7191,44.6394,44.6992,261900.0
2006-12-06 09:30:00,67.14,67.24,66.92,66.98,204000.0,44.5466,44.6129,44.4006,44.4404,204000.0
2006-12-06 09:35:00,67.0,67.25,66.83,67.1,176200.0,44.4537,44.6195,44.3409,44.52,176200.0
2006-12-06 09:40:00,67.06,67.23,66.97,67.12,172600.0,44.4935,44.6063,44.4338,44.5333,172600.0
2006-12-06 09:45:00,67.12,67.15,66.91,67.06,120700.0,44.5333,44.5532,44.3939,44.4935,120700.0
2006-12-06 09:50:00,67.07,67.11,66.91,67.0,137400.0,44.5001,44.5266,44.3939,44.4537,137400.0
2006-12-06 09:55:00,67.0,67.17,66.96,67.15,59300.0,44.4537,44.5665,44.4271,44.5532,59300.0
2006-12-06 10:00:00,67.16,67.16,67.03,67.08,56800.0,44.5598,44.5598,44.4736,44.5067,56800.0
2006-12-06 10:05:00,67.09,67.14,67.02,67.09,67900.0,44.5134,44.5466,44.4669,44.5134,67900.0
2006-12-06 10:10:00,67.08,67.16,67.04,67.14,77700.0,44.5067,44.5598,44.4802,44.5466,77700.0
2006-12-06 10:15:00,67.13,67.16,67.01,67.02,64500.0,44.5399,44.5598,44.4603,44.4669,64500.0
2006-12-06 10:20:00,67.02,67.21,67.01,67.19,119600.0,44.4669,44.593,44.4603,44.5797,119600.0
2006-12-06 10:25:00,67.22,67.4,67.15,67.37,141200.0,44.5996,44.7191,44.5532,44.6992,141200.0
2006-12-06 10:30:00,67.37,67.74,67.34,67.71,456400.0,44.6992,44.9446,44.6792,44.9247,456400.0
2006-12-06 10:35:00,67.72,67.86,67.38,67.45,359300.0,44.9314,45.0243,44.7058,44.7522,359300.0
2006-12-06 10:40:00,67.44,67.49,67.05,67.37,265900.0,44.7456,44.7788,44.4868,44.6992,265900.0
2006-12-06 10:45:00,67.36,67.45,67.19,67.38,147100.0,44.6925,44.7522,44.5797,44.7058,147100.0
2006-12-06 10:50:00,67.39,67.39,66.9,67.25,215100.0,44.7124,44.7124,44.3873,44.6195,215100.0
2006-12-06 10:55:00,67.25,67.3,67.07,67.19,152100.0,44.6195,44.6527,44.5001,44.5797,152100.0
2006-12-06 11:00:00,67.17,67.33,67.02,67.29,122700.0,44.5665,44.6726,44.4669,44.6461,122700.0
2006-12-06 11:05:00,67.29,67.29,67.02,67.26,175300.0,44.6461,44.6461,44.4669,44.6262,175300.0
2006-12-06 11:10:00,67.26,67.34,67.14,67.22,149800.0,44.6262,44.6792,44.5466,44.5996,149800.0
2006-12-06 11:15:00,67.22,67.4,67.19,67.4,112400.0,44.5996,44.7191,44.5797,44.7191,112400.0
2006-12-06 11:20:00,67.41,67.57,67.27,67.52,100400.0,44.7257,44.8318,44.6328,44.7987,100400.0
2006-12-06 11:25:00,67.52,67.6,67.4,67.43,120600.0,44.7987,44.8518,44.7191,44.739,120600.0
2006-12-06 11:30:00,67.43,67.45,67.25,67.32,95900.0,44.739,44.7522,44.6195,44.666,95900.0
2006-12-06 11:35:00,67.31,67.34,67.21,67.31,95300.0,44.6593,44.6792,44.593,44.6593,95300.0
2006-12-06 11:40:00,67.31,67.33,67.12,67.15,274200.0,44.6593,44.6726,44.5333,44.5532,274200.0
2006-12-06 11:45:00,67.15,67.18,67.11,67.12,106100.0,44.5532,44.5731,44.5266,44.5333,106100.0
2006-12-06 11:50:00,67.12,67.22,67.04,67.21,172400.0,44.5333,44.5996,44.4802,44.593,172400.0
2006-12-06 11:55:00,67.22,67.25,67.13,67.13,34500.0,44.5996,44.6195,44.5399,44.5399,34500.0
2006-12-06 12:00:00,67.12,67.12,67.0,67.02,84800.0,44.5333,44.5333,44.4537,44.4669,84800.0
2006-12-06 12:05:00,67.04,67.15,67.03,67.13,47500.0,44.4802,44.5532,44.4736,44.5399,47500.0
2006-12-06 12:10:00,67.14,67.21,67.04,67.21,44200.0,44.5466,44.593,44.4802,44.593,44200.0
2006-12-06 12:15:00,67.21,67.41,67.2,67.4,81900.0,44.593,44.7257,44.5864,44.7191,81900.0
2006-12-06 12:20:00,67.39,67.44,67.3,67.31,56300.0,44.7124,44.7456,44.6527,44.6593,56300.0
2006-12-06 12:25:00,67.31,67.42,67.31,67.37,56400.0,44.6593,44.7323,44.6593,44.6992,56400.0
2006-12-06 12:30:00,67.37,67.37,67.19,67.19,83500.0,44.6992,44.6992,44.5797,44.5797,83500.0
2006-12-06 12:35:00,67.19,67.35,67.15,67.32,83500.0,44.5797,44.6859,44.5532,44.666,83500.0
2006-12-06 12:40:00,67.35,67.42,67.33,67.42,60600.0,44.6859,44.7323,44.6726,44.7323,60600.0
2006-12-06 12:45:00,67.42,67.49,67.36,67.46,74900.0,44.7323,44.7788,44.6925,44.7589,74900.0
2006-12-06 12:50:00,67.46,67.63,67.45,67.61,67600.0,44.7589,44.8717,44.7522,44.8584,67600.0
2006-12-06 12:55:00,67.61,67.63,67.5,67.6,98200.0,44.8584,44.8717,44.7854,44.8518,98200.0
2006-12-06 13:00:00,67.61,67.7,67.57,67.66,66200.0,44.8584,44.9181,44.8318,44.8916,66200.0
2006-12-06 13:05:00,67.66,67.78,67.61,67.76,86100.0,44.8916,44.9712,44.8584,44.9579,86100.0
2006-12-06 13:10:00,67.77,67.78,67.7,67.76,60400.0,44.9645,44.9712,44.9181,44.9579,60400.0
2006-12-06 13:15:00,67.76,67.77,67.59,67.6,109600.0,44.9579,44.9645,44.8451,44.8518,109600.0
2006-12-06 13:20:00,67.6,67.67,67.59,67.65,67600.0,44.8518,44.8982,44.8451,44.8849,67600.0
2006-12-06 13:25:00,67.64,67.71,67.58,67.58,128000.0,44.8783,44.9247,44.8385,44.8385,128000.0
2006-12-06 13:30:00,67.59,67.61,67.5,67.54,94600.0,44.8451,44.8584,44.7854,44.8119,94600.0
2006-12-06 13:35:00,67.54,67.58,67.37,67.46,88100.0,44.8119,44.8385,44.6992,44.7589,88100.0
2006-12-06 13:40:00,67.45,67.45,67.28,67.33,54400.0,44.7522,44.7522,44.6394,44.6726,54400.0
2006-12-06 13:45:00,67.32,67.32,67.06,67.19,83300.0,44.666,44.666,44.4935,44.5797,83300.0
2006-12-06 13:50:00,67.2,67.32,67.12,67.12,51700.0,44.5864,44.666,44.5333,44.5333,51700.0
2006-12-06 13:55:00,67.11,67.32,67.1,67.31,57900.0,44.5266,44.666,44.52,44.6593,57900.0
2006-12-06 14:00:00,67.3,67.33,67.16,67.26,66400.0,44.6527,44.6726,44.5598,44.6262,66400.0
2006-12-06 14:05:00,67.27,67.32,67.16,67.2,38700.0,44.6328,44.666,44.5598,44.5864,38700.0
2006-12-06 14:10:00,67.21,67.38,67.2,67.37,48600.0,44.593,44.7058,44.5864,44.6992,48600.0
2006-12-06 14:15:00,67.37,67.37,67.1,67.23,75800.0,44.6992,44.6992,44.52,44.6063,75800.0
2006-12-06 14:20:00,67.24,67.24,67.16,67.22,56400.0,44.6129,44.6129,44.5598,44.5996,56400.0
2006-12-06 14:25:00,67.22,67.23,67.11,67.11,73900.0,44.5996,44.6063,44.5266,44.5266,73900.0
2006-12-06 14:30:00,67.11,67.21,67.07,67.2,51900.0,44.5266,44.593,44.5001,44.5864,51900.0
2006-12-06 14:35:00,67.21,67.23,67.1,67.12,65700.0,44.593,44.6063,44.52,44.5333,65700.0
2006-12-06 14:40:00,67.13,67.27,67.1,67.26,47400.0,44.5399,44.6328,44.52,44.6262,47400.0
2006-12-06 14:45:00,67.27,67.32,67.25,67.28,38800.0,44.6328,44.666,44.6195,44.6394,38800.0
2006-12-06 14:50:00,67.28,67.35,67.23,67.26,47400.0,44.6394,44.6859,44.6063,44.6262,47400.0
2006-12-06 14:55:00,67.24,67.38,67.24,67.31,35700.0,44.6129,44.7058,44.6129,44.6593,35700.0
2006-12-06 15:00:00,67.3,67.41,67.24,67.41,32100.0,44.6527,44.7257,44.6129,44.7257,32100.0
2006-12-06 15:05:00,67.41,67.5,67.39,67.44,32300.0,44.7257,44.7854,44.7124,44.7456,32300.0
2006-12-06 15:10:00,67.45,67.45,67.24,67.24,38500.0,44.7522,44.7522,44.6129,44.6129,38500.0
2006-12-06 15:15:00,67.25,67.3,67.15,67.27,63400.0,44.6195,44.6527,44.5532,44.6328,63400.0
2006-12-06 15:20:00,67.26,67.27,67.1,67.11,67600.0,44.6262,44.6328,44.52,44.5266,67600.0
2006-12-06 15:25:00,67.11,67.25,67.09,67.16,70000.0,44.5266,44.6195,44.5134,44.5598,70000.0
2006-12-06 15:30:00,67.16,67.2,67.11,67.2,54700.0,44.5598,44.5864,44.5266,44.5864,54700.0
2006-12-06 15:35:00,67.2,67.25,67.19,67.24,62500.0,44.5864,44.6195,44.5797,44.6129,62500.0
2006-12-06 15:40:00,67.23,67.25,67.2,67.22,61800.0,44.6063,44.6195,44.5864,44.5996,61800.0
2006-12-06 15:45:00,67.22,67.22,67.03,67.06,121400.0,44.5996,44.5996,44.4736,44.4935,121400.0
2006-12-06 15:50:00,67.06,67.07,67.0,67.05,94400.0,44.4935,44.5001,44.4537,44.4868,94400.0
2006-12-06 15:55:00,67.05,67.1,67.0,67.04,129900.0,44.4868,44.52,44.4537,44.4802,129900.0
2006-12-07 09:30:00,67.11,67.49,67.1,67.35,2600.0,44.5266,44.7788,44.52,44.6859,2600.0
2006-12-07 09:35:00,67.24,67.63,67.15,67.5,286600.0,44.6129,44.8717,44.5532,44.7854,286600.0
2006-12-07 09:40:00,67.5,67.59,67.46,67.48,194000.0,44.7854,44.8451,44.7589,44.7721,194000.0
2006-12-07 09:45:00,67.48,67.54,67.35,67.41,88300.0,44.7721,44.8119,44.6859,44.7257,88300.0
2006-12-07 09:50:00,67.42,67.65,67.42,67.65,113200.0,44.7323,44.8849,44.7323,44.8849,113200.0
2006-12-07 09:55:00,67.67,67.7,67.56,67.62,92000.0,44.8982,44.9181,44.8252,44.865,92000.0
2006-12-07 10:00:00,67.63,67.65,67.46,67.56,127500.0,44.8717,44.8849,44.7589,44.8252,127500.0
2006-12-07 10:05:00,67.56,67.57,67.26,67.31,168800.0,44.8252,44.8318,44.6262,44.6593,168800.0
2006-12-07 10:10:00,67.31,67.42,67.26,67.28,137500.0,44.6593,44.7323,44.6262,44.6394,137500.0
2006-12-07 10:15:00,67.29,67.29,67.05,67.11,148800.0,44.6461,44.6461,44.4868,44.5266,148800.0
2006-12-07 10:20:00,67.11,67.14,67.03,67.03,155800.0,44.5266,44.5466,44.4736,44.4736,155800.0
2006-12-07 10:25:00,67.03,67.12,66.95,67.02,118400.0,44.4736,44.5333,44.4205,44.4669,118400.0
2006-12-07 10:30:00,66.99,67.03,66.67,66.7,282600.0,44.447,44.4736,44.2347,44.2546,282600.0
2006-12-07 10:35:00,66.67,66.76,66.54,66.59,134500.0,44.2347,44.2944,44.1485,44.1816,134500.0
2006-12-07 10:40:00,66.6,66.79,66.59,66.67,119200.0,44.1883,44.3143,44.1816,44.2347,119200.0
2006-12-07 10:45:00,66.68,66.85,66.63,66.7,113200.0,44.2413,44.3541,44.2082,44.2546,113200.0
2006-12-07 10:50:00,66.7,66.72,66.55,66.66,186600.0,44.2546,44.2679,44.1551,44.2281,186600.0
2006-12-07 10:55:00,66.65,66.7,66.57,66.6,154900.0,44.2214,44.2546,44.1684,44.1883,154900.0
2006-12-07 11:00:00,66.59,66.68,66.54,66.59,73100.0,44.1816,44.2413,44.1485,44.1816,73100.0
2006-12-07 11:05:00,66.59,66.86,66.59,66.79,104200.0,44.1816,44.3608,44.1816,44.3143,104200.0
2006-12-07 11:10:00,66.81,66.84,66.58,66.83,101700.0,44.3276,44.3475,44.175,44.3409,101700.0
2006-12-07 11:15:00,66.84,66.98,66.71,66.9,82700.0,44.3475,44.4404,44.2613,44.3873,82700.0
2006-12-07 11:20:00,66.88,67.02,66.78,66.82,65400.0,44.374,44.4669,44.3077,44.3342,65400.0
2006-12-07 11:25:00,66.82,66.82,66.72,66.82,66700.0,44.3342,44.3342,44.2679,44.3342,66700.0
2006-12-07 11:30:00,66.82,66.84,66.68,66.7,116800.0,44.3342,44.3475,44.2413,44.2546,116800.0
2006-12-07 11:35:00,66.67,66.82,66.63,66.76,39900.0,44.2347,44.3342,44.2082,44.2944,39900.0
2006-12-07 11:40:00,66.75,66.78,66.63,66.7,49100.0,44.2878,44.3077,44.2082,44.2546,49100.0
2006-12-07 11:45:00,66.7,66.93,66.7,66.83,53600.0,44.2546,44.4072,44.2546,44.3409,53600.0
2006-12-07 11:50:00,66.83,66.99,66.83,66.92,50200.0,44.3409,44.447,44.3409,44.4006,50200.0
2006-12-07 11:55:00,66.92,67.1,66.91,67.07,120900.0,44.4006,44.52,44.3939,44.5001,120900.0
2006-12-07 12:00:00,67.06,67.07,66.84,66.84,63800.0,44.4935,44.5001,44.3475,44.3475,63800.0
2006-12-07 12:05:00,66.83,67.03,66.83,67.03,62700.0,44.3409,44.4736,44.3409,44.4736,62700.0
2006-12-07 12:10:00,67.03,67.04,66.78,66.93,69400.0,44.4736,44.4802,44.3077,44.4072,69400.0
2006-12-07 12:15:00,66.92,66.93,66.76,66.78,62100.0,44.4006,44.4072,44.2944,44.3077,62100.0
2006-12-07 12:20:00,66.78,67.0,66.73,66.99,51400.0,44.3077,44.4537,44.2745,44.447,51400.0
2006-12-07 12:25:00,66.98,66.99,66.76,66.81,61000.0,44.4404,44.447,44.2944,44.3276,61000.0
2006-12-07 12:30:00,66.81,66.81,66.72,66.73,37200.0,44.3276,44.3276,44.2679,44.2745,37200.0
2006-12-07 12:35:00,66.74,66.87,66.74,66.8,60700.0,44.2812,44.3674,44.2812,44.321,60700.0
2006-12-07 12:40:00,66.79,66.82,66.43,66.43,85500.0,44.3143,44.3342,44.0755,44.0755,85500.0
2006-12-07 12:45:00,66.43,66.6,66.43,66.57,34100.0,44.0755,44.1883,44.0755,44.1684,34100.0
2006-12-07 12:50:00,66.58,66.69,66.5,66.54,59600.0,44.175,44.248,44.1219,44.1485,59600.0
2006-12-07 12:55:00,66.54,66.7,66.54,66.69,29700.0,44.1485,44.2546,44.1485,44.248,29700.0
2006-12-07 13:00:00,66.69,66.71,66.65,66.71,24700.0,44.248,44.2613,44.2214,44.2613,24700.0
2006-12-07 13:05:00,66.71,66.83,66.71,66.8,135400.0,44.2613,44.3409,44.2613,44.321,135400.0
2006-12-07 13:10:00,66.8,66.83,66.71,66.71,32600.0,44.321,44.3409,44.2613,44.2613,32600.0
2006-12-07 13:15:00,66.72,66.77,66.66,66.76,16700.0,44.2679,44.3011,44.2281,44.2944,16700.0
2006-12-07 13:20:00,66.75,66.85,66.74,66.85,34000.0,44.2878,44.3541,44.2812,44.3541,34000.0
2006-12-07 13:25:00,66.85,66.96,66.84,66.95,49800.0,44.3541,44.4271,44.3475,44.4205,49800.0
2006-12-07 13:30:00,66.96,67.0,66.89,66.99,32200.0,44.4271,44.4537,44.3807,44.447,32200.0
2006-12-07 13:35:00,66.97,67.14,66.96,66.99,70800.0,44.4338,44.5466,44.4271,44.447,70800.0
2006-12-07 13:40:00,67.0,67.03,66.88,66.97,38800.0,44.4537,44.4736,44.374,44.4338,38800.0
2006-12-07 13:45:00,66.97,67.01,66.84,66.93,52900.0,44.4338,44.4603,44.3475,44.4072,52900.0
2006-12-07 13:50:00,66.92,67.03,66.92,67.0,48100.0,44.4006,44.4736,44.4006,44.4537,48100.0
2006-12-07 13:55:00,67.0,67.09,66.99,66.99,48800.0,44.4537,44.5134,44.447,44.447,48800.0
2006-12-07 14:00:00,66.99,67.0,66.93,66.95,34100.0,44.447,44.4537,44.4072,44.4205,34100.0
2006-12-07 14:05:00,66.92,66.98,66.73,66.74,63900.0,44.4006,44.4404,44.2745,44.2812,63900.0
2006-12-07 14:10:00,66.73,66.89,66.66,66.83,55600.0,44.2745,44.3807,44.2281,44.3409,55600.0
2006-12-07 14:15:00,66.82,66.95,66.72,66.74,37100.0,44.3342,44.4205,44.2679,44.2812,37100.0
2006-12-07 14:20:00,66.73,66.98,66.73,66.87,58300.0,44.2745,44.4404,44.2745,44.3674,58300.0
2006-12-07 14:25:00,66.88,66.89,66.62,66.81,185000.0,44.374,44.3807,44.2015,44.3276,185000.0
2006-12-07 14:30:00,66.79,66.82,66.65,66.73,47100.0,44.3143,44.3342,44.2214,44.2745,47100.0
2006-12-07 14:35:00,66.76,66.86,66.7,66.84,21900.0,44.2944,44.3608,44.2546,44.3475,21900.0
2006-12-07 14:40:00,66.85,66.93,66.79,66.9,33500.0,44.3541,44.4072,44.3143,44.3873,33500.0
2006-12-07 14:45:00,66.89,67.0,66.86,66.87,43000.0,44.3807,44.4537,44.3608,44.3674,43000.0
2006-12-07 14:50:00,66.87,66.96,66.84,66.96,48300.0,44.3674,44.4271,44.3475,44.4271,48300.0
2006-12-07 14:55:00,66.97,66.99,66.86,66.86,23900.0,44.4338,44.447,44.3608,44.3608,23900.0
2006-12-07 15:00:00,66.86,66.89,66.68,66.68,48500.0,44.3608,44.3807,44.2413,44.2413,48500.0
2006-12-07 15:05:00,66.7,66.87,66.69,66.87,38600.0,44.2546,44.3674,44.248,44.3674,38600.0
2006-12-07 15:10:00,66.85,66.86,66.69,66.7,36300.0,44.3541,44.3608,44.248,44.2546,36300.0
2006-12-07 15:15:00,66.71,66.87,66.71,66.82,40100.0,44.2613,44.3674,44.2613,44.3342,40100.0
2006-12-07 15:20:00,66.81,66.9,66.77,66.87,42000.0,44.3276,44.3873,44.3011,44.3674,42000.0
2006-12-07 15:25:00,66.89,66.96,66.83,66.86,57400.0,44.3807,44.4271,44.3409,44.3608,57400.0
2006-12-07 15:30:00,66.84,66.85,66.75,66.78,68900.0,44.3475,44.3541,44.2878,44.3077,68900.0
2006-12-07 15:35:00,66.77,66.89,66.72,66.74,59300.0,44.3011,44.3807,44.2679,44.2812,59300.0
2006-12-07 15:40:00,66.75,66.9,66.75,66.83,70700.0,44.2878,44.3873,44.2878,44.3409,70700.0
2006-12-07 15:45:00,66.84,66.86,66.74,66.78,68700.0,44.3475,44.3608,44.2812,44.3077,68700.0
2006-12-07 15:50:00,66.78,66.79,66.66,66.67,74900.0,44.3077,44.3143,44.2281,44.2347,74900.0
2006-12-07 15:55:00,66.69,66.7,66.56,66.63,136300.0,44.248,44.2546,44.1617,44.2082,136300.0
2006-12-08 09:30:00,67.35,67.65,67.35,67.55,189200.0,44.6859,44.8849,44.6859,44.8186,189200.0
2006-12-08 09:35:00,67.57,67.87,67.16,67.2,205900.0,44.8318,45.0309,44.5598,44.5864,205900.0
2006-12-08 09:40:00,67.18,67.78,67.0,67.08,201000.0,44.5731,44.9712,44.4537,44.5067,201000.0
2006-12-08 09:45:00,67.08,67.53,67.08,67.22,140500.0,44.5067,44.8053,44.5067,44.5996,140500.0
2006-12-08 09:50:00,67.21,67.49,67.19,67.27,157100.0,44.593,44.7788,44.5797,44.6328,157100.0
2006-12-08 09:55:00,67.27,67.32,66.91,67.29,165400.0,44.6328,44.666,44.3939,44.6461,165400.0
2006-12-08 10:00:00,67.29,67.32,66.9,67.1,208400.0,44.6461,44.666,44.3873,44.52,208400.0
2006-12-08 10:05:00,67.1,67.13,66.84,66.87,96400.0,44.52,44.5399,44.3475,44.3674,96400.0
2006-12-08 10:10:00,66.85,66.86,66.63,66.63,137700.0,44.3541,44.3608,44.2082,44.2082,137700.0
2006-12-08 10:15:00,66.63,66.9,66.62,66.65,89700.0,44.2082,44.3873,44.2015,44.2214,89700.0
2006-12-08 10:20:00,66.63,66.7,66.51,66.7,112900.0,44.2082,44.2546,44.1286,44.2546,112900.0
2006-12-08 10:25:00,66.71,66.81,66.53,66.56,158200.0,44.2613,44.3276,44.1418,44.1617,158200.0
2006-12-08 10:30:00,66.56,66.58,66.28,66.36,135800.0,44.1617,44.175,43.976,44.029,135800.0
2006-12-08 10:35:00,66.33,66.52,66.26,66.52,109700.0,44.0091,44.1352,43.9627,44.1352,109700.0
2006-12-08 10:40:00,66.52,66.75,66.49,66.71,82100.0,44.1352,44.2878,44.1153,44.2613,82100.0
2006-12-08 10:45:00,66.71,66.82,66.7,66.74,90600.0,44.2613,44.3342,44.2546,44.2812,90600.0
2006-12-08 10:50:00,66.74,66.85,66.65,66.68,81900.0,44.2812,44.3541,44.2214,44.2413,81900.0
2006-12-08 10:55:00,66.68,66.72,66.61,66.66,26700.0,44.2413,44.2679,44.1949,44.2281,26700.0
2006-12-08 11:00:00,66.66,66.92,66.65,66.88,66500.0,44.2281,44.4006,44.2214,44.374,66500.0
2006-12-08 11:05:00,66.89,66.92,66.79,66.84,78200.0,44.3807,44.4006,44.3143,44.3475,78200.0
2006-12-08 11:10:00,66.86,66.94,66.84,66.92,46000.0,44.3608,44.4139,44.3475,44.4006,46000.0
2006-12-08 11:15:00,66.92,67.07,66.89,66.93,108300.0,44.4006,44.5001,44.3807,44.4072,108300.0
2006-12-08 11:20:00,66.93,66.93,66.82,66.88,41700.0,44.4072,44.4072,44.3342,44.374,41700.0
2006-12-08 11:25:00,66.9,66.95,66.84,66.9,62900.0,44.3873,44.4205,44.3475,44.3873,62900.0
2006-12-08 11:30:00,66.89,67.0,66.84,66.89,72700.0,44.3807,44.4537,44.3475,44.3807,72700.0
2006-12-08 11:35:00,66.89,66.99,66.85,66.95,84200.0,44.3807,44.447,44.3541,44.4205,84200.0
2006-12-08 11:40:00,66.95,66.95,66.76,66.77,28500.0,44.4205,44.4205,44.2944,44.3011,28500.0
2006-12-08 11:45:00,66.78,66.78,66.67,66.74,35800.0,44.3077,44.3077,44.2347,44.2812,35800.0
2006-12-08 11:50:00,66.74,66.81,66.67,66.74,36200.0,44.2812,44.3276,44.2347,44.2812,36200.0
2006-12-08 11:55:00,66.74,66.75,66.65,66.68,33700.0,44.2812,44.2878,44.2214,44.2413,33700.0
2006-12-08 12:00:00,66.68,66.89,66.67,66.88,31800.0,44.2413,44.3807,44.2347,44.374,31800.0
2006-12-08 12:05:00,66.88,66.91,66.76,66.79,29200.0,44.374,44.3939,44.2944,44.3143,29200.0
2006-12-08 12:10:00,66.79,66.98,66.79,66.88,39200.0,44.3143,44.4404,44.3143,44.374,39200.0
2006-12-08 12:15:00,66.9,66.98,66.8,66.9,31100.0,44.3873,44.4404,44.321,44.3873,31100.0
2006-12-08 12:20:00,66.91,67.0,66.88,66.93,24600.0,44.3939,44.4537,44.374,44.4072,24600.0
2006-12-08 12:25:00,66.93,66.94,66.84,66.93,28600.0,44.4072,44.4139,44.3475,44.4072,28600.0
2006-12-08 12:30:00,66.93,66.95,66.85,66.87,18400.0,44.4072,44.4205,44.3541,44.3674,18400.0
2006-12-08 12:35:00,66.85,66.87,66.79,66.86,29500.0,44.3541,44.3674,44.3143,44.3608,29500.0
2006-12-08 12:40:00,66.86,66.87,66.83,66.87,21000.0,44.3608,44.3674,44.3409,44.3674,21000.0
2006-12-08 12:45:00,66.87,67.01,66.87,67.0,45900.0,44.3674,44.4603,44.3674,44.4537,45900.0
2006-12-08 12:50:00,66.99,66.99,66.93,66.94,18500.0,44.447,44.447,44.4072,44.4139,18500.0
2006-12-08 12:55:00,66.94,66.95,66.86,66.9,48700.0,44.4139,44.4205,44.3608,44.3873,48700.0
2006-12-08 13:00:00,66.92,66.93,66.73,66.79,44200.0,44.4006,44.4072,44.2745,44.3143,44200.0
2006-12-08 13:05:00,66.77,66.82,66.6,66.61,34200.0,44.3011,44.3342,44.1883,44.1949,34200.0
2006-12-08 13:10:00,66.6,66.61,66.5,66.57,45100.0,44.1883,44.1949,44.1219,44.1684,45100.0
2006-12-08 13:15:00,66.57,66.73,66.57,66.67,32100.0,44.1684,44.2745,44.1684,44.2347,32100.0
2006-12-08 13:20:00,66.67,66.71,66.56,66.57,18900.0,44.2347,44.2613,44.1617,44.1684,18900.0
2006-12-08 13:25:00,66.58,66.59,66.5,66.52,41900.0,44.175,44.1816,44.1219,44.1352,41900.0
2006-12-08 13:30:00,66.51,66.58,66.35,66.47,54100.0,44.1286,44.175,44.0224,44.102,54100.0
2006-12-08 13:35:00,66.48,66.54,66.36,66.36,59600.0,44.1086,44.1485,44.029,44.029,59600.0
2006-12-08 13:40:00,66.37,66.39,66.14,66.25,114700.0,44.0357,44.0489,43.8831,43.956,114700.0
2006-12-08 13:45:00,66.25,66.49,66.16,66.43,65300.0,43.956,44.1153,43.8963,44.0755,65300.0
2006-12-08 13:50:00,66.42,66.49,66.36,66.48,76700.0,44.0688,44.1153,44.029,44.1086,76700.0
2006-12-08 13:55:00,66.5,66.5,66.29,66.39,75300.0,44.1219,44.1219,43.9826,44.0489,75300.0
2006-12-08 14:00:00,66.39,66.58,66.35,66.58,34100.0,44.0489,44.175,44.0224,44.175,34100.0
2006-12-08 14:05:00,66.56,66.62,66.45,66.57,48400.0,44.1617,44.2015,44.0887,44.1684,48400.0
2006-12-08 14:10:00,66.57,66.65,66.51,66.62,43100.0,44.1684,44.2214,44.1286,44.2015,43100.0
2006-12-08 14:15:00,66.61,66.67,66.58,66.65,27800.0,44.1949,44.2347,44.175,44.2214,27800.0
2006-12-08 14:20:00,66.65,66.7,66.58,66.7,39700.0,44.2214,44.2546,44.175,44.2546,39700.0
2006-12-08 14:25:00,66.7,66.73,66.54,66.56,52000.0,44.2546,44.2745,44.1485,44.1617,52000.0
2006-12-08 14:30:00,66.54,66.7,66.54,66.64,40900.0,44.1485,44.2546,44.1485,44.2148,40900.0
2006-12-08 14:35:00,66.66,66.7,66.56,66.6,24500.0,44.2281,44.2546,44.1617,44.1883,24500.0
2006-12-08 14:40:00,66.61,66.82,66.61,66.8,43500.0,44.1949,44.3342,44.1949,44.321,43500.0
2006-12-08 14:45:00,66.8,66.81,66.69,66.7,30400.0,44.321,44.3276,44.248,44.2546,30400.0
2006-12-08 14:50:00,66.7,66.76,66.63,66.67,68000.0,44.2546,44.2944,44.2082,44.2347,68000.0
2006-12-08 14:55:00,66.67,66.77,66.64,66.7,36600.0,44.2347,44.3011,44.2148,44.2546,36600.0
2006-12-08 15:00:00,66.7,66.72,66.66,66.69,23300.0,44.2546,44.2679,44.2281,44.248,23300.0
2006-12-08 15:05:00,66.67,66.72,66.61,66.71,40200.0,44.2347,44.2679,44.1949,44.2613,40200.0
2006-12-08 15:10:00,66.7,66.71,66.62,66.68,31000.0,44.2546,44.2613,44.2015,44.2413,31000.0
2006-12-08 15:15:00,66.67,66.67,66.62,66.63,15100.0,44.2347,44.2347,44.2015,44.2082,15100.0
2006-12-08 15:20:00,66.64,66.67,66.62,66.63,40600.0,44.2148,44.2347,44.2015,44.2082,40600.0
2006-12-08 15:25:00,66.64,66.72,66.63,66.66,41000.0,44.2148,44.2679,44.2082,44.2281,41000.0
2006-12-08 15:30:00,66.67,66.67,66.63,66.63,31400.0,44.2347,44.2347,44.2082,44.2082,31400.0
2006-12-08 15:35:00,66.64,66.65,66.61,66.61,29200.0,44.2148,44.2214,44.1949,44.1949,29200.0
2006-12-08 15:40:00,66.61,66.67,66.6,66.63,47900.0,44.1949,44.2347,44.1883,44.2082,47900.0
2006-12-08 15:45:00,66.63,66.65,66.59,66.61,61200.0,44.2082,44.2214,44.1816,44.1949,61200.0
2006-12-08 15:50:00,66.61,66.63,66.47,66.49,86200.0,44.1949,44.2082,44.102,44.1153,86200.0
2006-12-08 15:55:00,66.49,66.5,66.43,66.46,135400.0,44.1153,44.1219,44.0755,44.0954,135400.0
2006-12-11 09:30:00,66.39,66.4,66.01,66.18,177100.0,44.0489,44.0556,43.7968,43.9096,177100.0
2006-12-11 09:35:00,66.21,66.21,65.95,66.0,81100.0,43.9295,43.9295,43.757,43.7902,81100.0
2006-12-11 09:40:00,66.0,66.02,65.88,65.88,87500.0,43.7902,43.8034,43.7106,43.7106,87500.0
2006-12-11 09:45:00,65.9,66.33,65.82,65.93,159200.0,43.7238,44.0091,43.6707,43.7437,159200.0
2006-12-11 09:50:00,65.92,66.3,65.9,66.12,79400.0,43.7371,43.9892,43.7238,43.8698,79400.0
2006-12-11 09:55:00,66.13,66.2,65.9,65.93,97800.0,43.8764,43.9229,43.7238,43.7437,97800.0
2006-12-11 10:00:00,65.95,66.07,65.82,66.07,143700.0,43.757,43.8366,43.6707,43.8366,143700.0
2006-12-11 10:05:00,66.07,66.16,66.03,66.13,155800.0,43.8366,43.8963,43.8101,43.8764,155800.0
2006-12-11 10:10:00,66.13,66.35,66.09,66.33,149500.0,43.8764,44.0224,43.8499,44.0091,149500.0
2006-12-11 10:15:00,66.33,66.38,66.24,66.34,137000.0,44.0091,44.0423,43.9494,44.0158,137000.0
2006-12-11 10:20:00,66.33,66.6,66.33,66.44,125100.0,44.0091,44.1883,44.0091,44.0821,125100.0
2006-12-11 10:25:00,66.44,66.62,66.35,66.35,98600.0,44.0821,44.2015,44.0224,44.0224,98600.0
2006-12-11 10:30:00,66.35,66.47,66.28,66.32,63400.0,44.0224,44.102,43.976,44.0025,63400.0
2006-12-11 10:35:00,66.33,66.55,66.28,66.52,53800.0,44.0091,44.1551,43.976,44.1352,53800.0
2006-12-11 10:40:00,66.51,66.53,66.36,66.46,73800.0,44.1286,44.1418,44.029,44.0954,73800.0
2006-12-11 10:45:00,66.47,66.7,66.42,66.7,86800.0,44.102,44.2546,44.0688,44.2546,86800.0
2006-12-11 10:50:00,66.7,66.7,66.55,66.61,69500.0,44.2546,44.2546,44.1551,44.1949,69500.0
2006-12-11 10:55:00,66.61,66.72,66.57,66.72,56800.0,44.1949,44.2679,44.1684,44.2679,56800.0
2006-12-11 11:00:00,66.72,66.8,66.7,66.75,69500.0,44.2679,44.321,44.2546,44.2878,69500.0
2006-12-11 11:05:00,66.75,66.84,66.7,66.73,42800.0,44.2878,44.3475,44.2546,44.2745,42800.0
2006-12-11 11:10:00,66.73,66.86,66.71,66.85,69100.0,44.2745,44.3608,44.2613,44.3541,69100.0
2006-12-11 11:15:00,66.85,66.91,66.67,66.77,91400.0,44.3541,44.3939,44.2347,44.3011,91400.0
2006-12-11 11:20:00,66.78,66.86,66.69,66.81,54200.0,44.3077,44.3608,44.248,44.3276,54200.0
2006-12-11 11:25:00,66.81,66.85,66.7,66.84,47500.0,44.3276,44.3541,44.2546,44.3475,47500.0
2006-12-11 11:30:00,66.83,67.04,66.83,66.95,74800.0,44.3409,44.4802,44.3409,44.4205,74800.0
2006-12-11 11:35:00,66.96,67.0,66.89,66.98,106500.0,44.4271,44.4537,44.3807,44.4404,106500.0
2006-12-11 11:40:00,67.0,67.06,66.99,67.0,36600.0,44.4537,44.4935,44.447,44.4537,36600.0
2006-12-11 11:45:00,66.99,67.01,66.89,66.89,50500.0,44.447,44.4603,44.3807,44.3807,50500.0
2006-12-11 11:50:00,66.9,66.93,66.84,66.88,105800.0,44.3873,44.4072,44.3475,44.374,105800.0
2006-12-11 11:55:00,66.88,66.92,66.83,66.84,70200.0,44.374,44.4006,44.3409,44.3475,70200.0
2006-12-11 12:00:00,66.86,66.89,66.82,66.84,52900.0,44.3608,44.3807,44.3342,44.3475,52900.0
2006-12-11 12:05:00,66.84,66.84,66.77,66.8,51500.0,44.3475,44.3475,44.3011,44.321,51500.0
2006-12-11 12:10:00,66.79,66.83,66.72,66.74,49600.0,44.3143,44.3409,44.2679,44.2812,49600.0
2006-12-11 12:15:00,66.73,66.73,66.52,66.56,71500.0,44.2745,44.2745,44.1352,44.1617,71500.0
2006-12-11 12:20:00,66.55,66.62,66.36,66.55,69900.0,44.1551,44.2015,44.029,44.1551,69900.0
2006-12-11 12:25:00,66.56,66.63,66.43,66.55,27500.0,44.1617,44.2082,44.0755,44.1551,27500.0
2006-12-11 12:30:00,66.55,66.66,66.5,66.6,37200.0,44.1551,44.2281,44.1219,44.1883,37200.0
2006-12-11 12:35:00,66.6,66.6,66.54,66.6,14800.0,44.1883,44.1883,44.1485,44.1883,14800.0
2006-12-11 12:40:00,66.6,66.61,66.56,66.61,27500.0,44.1883,44.1949,44.1617,44.1949,27500.0
2006-12-11 12:45:00,66.61,66.61,66.56,66.61,20900.0,44.1949,44.1949,44.1617,44.1949,20900.0
2006-12-11 12:50:00,66.61,66.67,66.56,66.58,22000.0,44.1949,44.2347,44.1617,44.175,22000.0
2006-12-11 12:55:00,66.58,66.6,66.4,66.46,37400.0,44.175,44.1883,44.0556,44.0954,37400.0
2006-12-11 13:00:00,66.47,66.56,66.41,66.48,22700.0,44.102,44.1617,44.0622,44.1086,22700.0
2006-12-11 13:05:00,66.46,66.52,66.43,66.52,34200.0,44.0954,44.1352,44.0755,44.1352,34200.0
2006-12-11 13:10:00,66.52,66.55,66.46,66.54,14600.0,44.1352,44.1551,44.0954,44.1485,14600.0
2006-12-11 13:15:00,66.55,66.55,66.41,66.48,52400.0,44.1551,44.1551,44.0622,44.1086,52400.0
2006-12-11 13:20:00,66.47,66.52,66.32,66.38,39000.0,44.102,44.1352,44.0025,44.0423,39000.0
2006-12-11 13:25:00,66.39,66.46,66.32,66.32,24600.0,44.0489,44.0954,44.0025,44.0025,24600.0
2006-12-11 13:30:00,66.32,66.35,66.2,66.22,38200.0,44.0025,44.0224,43.9229,43.9361,38200.0
2006-12-11 13:35:00,66.23,66.26,66.21,66.25,25900.0,43.9428,43.9627,43.9295,43.956,25900.0
2006-12-11 13:40:00,66.24,66.31,66.2,66.21,33400.0,43.9494,43.9959,43.9229,43.9295,33400.0
2006-12-11 13:45:00,66.23,66.37,66.23,66.36,26900.0,43.9428,44.0357,43.9428,44.029,26900.0
2006-12-11 13:50:00,66.36,66.36,66.27,66.34,32700.0,44.029,44.029,43.9693,44.0158,32700.0
2006-12-11 13:55:00,66.34,66.34,66.16,66.17,35000.0,44.0158,44.0158,43.8963,43.903,35000.0
2006-12-11 14:00:00,66.17,66.2,66.1,66.2,35200.0,43.903,43.9229,43.8565,43.9229,35200.0
2006-12-11 14:05:00,66.2,66.28,66.18,66.24,29300.0,43.9229,43.976,43.9096,43.9494,29300.0
2006-12-11 14:10:00,66.24,66.34,66.18,66.18,36400.0,43.9494,44.0158,43.9096,43.9096,36400.0
2006-12-11 14:15:00,66.16,66.2,66.08,66.18,42700.0,43.8963,43.9229,43.8433,43.9096,42700.0
2006-12-11 14:20:00,66.17,66.17,65.92,65.94,112400.0,43.903,43.903,43.7371,43.7504,112400.0
2006-12-11 14:25:00,65.94,65.98,65.86,65.98,81200.0,43.7504,43.7769,43.6973,43.7769,81200.0
2006-12-11 14:30:00,65.98,66.0,65.93,66.0,41200.0,43.7769,43.7902,43.7437,43.7902,41200.0
2006-12-11 14:35:00,66.0,66.09,66.0,66.03,66400.0,43.7902,43.8499,43.7902,43.8101,66400.0
2006-12-11 14:40:00,66.03,66.07,66.0,66.04,35600.0,43.8101,43.8366,43.7902,43.8167,35600.0
2006-12-11 14:45:00,66.04,66.06,66.02,66.05,28600.0,43.8167,43.83,43.8034,43.8233,28600.0
2006-12-11 14:50:00,66.05,66.06,66.02,66.03,35000.0,43.8233,43.83,43.8034,43.8101,35000.0
2006-12-11 14:55:00,66.03,66.05,66.01,66.04,48800.0,43.8101,43.8233,43.7968,43.8167,48800.0
2006-12-11 15:00:00,66.05,66.06,66.02,66.04,39500.0,43.8233,43.83,43.8034,43.8167,39500.0
2006-12-11 15:05:00,66.04,66.08,66.02,66.04,74100.0,43.8167,43.8433,43.8034,43.8167,74100.0
2006-12-11 15:10:00,66.06,66.17,66.03,66.15,54000.0,43.83,43.903,43.8101,43.8897,54000.0
2006-12-11 15:15:00,66.14,66.17,66.13,66.15,64000.0,43.8831,43.903,43.8764,43.8897,64000.0
2006-12-11 15:20:00,66.15,66.16,66.04,66.05,48200.0,43.8897,43.8963,43.8167,43.8233,48200.0
2006-12-11 15:25:00,66.06,66.06,65.9,66.0,99000.0,43.83,43.83,43.7238,43.7902,99000.0
2006-12-11 15:30:00,66.0,66.02,65.93,65.97,92600.0,43.7902,43.8034,43.7437,43.7703,92600.0
2006-12-11 15:35:00,65.97,66.03,65.96,65.99,89900.0,43.7703,43.8101,43.7636,43.7835,89900.0
2006-12-11 15:40:00,65.99,66.02,65.96,65.97,85100.0,43.7835,43.8034,43.7636,43.7703,85100.0
2006-12-11 15:45:00,65.98,66.02,65.97,66.0,79100.0,43.7769,43.8034,43.7703,43.7902,79100.0
2006-12-11 15:50:00,66.0,66.0,65.9,65.92,113300.0,43.7902,43.7902,43.7238,43.7371,113300.0
2006-12-11 15:55:00,65.92,65.92,65.75,65.84,260200.0,43.7371,43.7371,43.6243,43.684,260200.0
2006-12-12 09:30:00,66.85,66.85,66.0,66.02,2700.0,44.3541,44.3541,43.7902,43.8034,2700.0
2006-12-12 09:35:00,66.25,66.5,66.05,66.5,260100.0,43.956,44.1219,43.8233,44.1219,260100.0
2006-12-12 09:40:00,66.51,66.52,66.31,66.37,116400.0,44.1286,44.1352,43.9959,44.0357,116400.0
2006-12-12 09:45:00,66.38,66.4,66.05,66.17,121500.0,44.0423,44.0556,43.8233,43.903,121500.0
2006-12-12 09:50:00,66.18,66.33,66.1,66.22,63700.0,43.9096,44.0091,43.8565,43.9361,63700.0
2006-12-12 09:55:00,66.23,66.37,66.2,66.22,95300.0,43.9428,44.0357,43.9229,43.9361,95300.0
2006-12-12 10:00:00,66.22,66.36,66.16,66.19,57100.0,43.9361,44.029,43.8963,43.9162,57100.0
2006-12-12 10:05:00,66.19,66.35,66.1,66.13,113100.0,43.9162,44.0224,43.8565,43.8764,113100.0
2006-12-12 10:10:00,66.13,66.29,66.12,66.21,67600.0,43.8764,43.9826,43.8698,43.9295,67600.0
2006-12-12 10:15:00,66.22,66.29,66.18,66.29,147200.0,43.9361,43.9826,43.9096,43.9826,147200.0
2006-12-12 10:20:00,66.31,66.4,66.28,66.4,93300.0,43.9959,44.0556,43.976,44.0556,93300.0
2006-12-12 10:25:00,66.4,66.55,66.38,66.53,138900.0,44.0556,44.1551,44.0423,44.1418,138900.0
2006-12-12 10:30:00,66.53,66.57,66.45,66.56,97300.0,44.1418,44.1684,44.0887,44.1617,97300.0
2006-12-12 10:35:00,66.56,66.65,66.55,66.59,306600.0,44.1617,44.2214,44.1551,44.1816,306600.0
2006-12-12 10:40:00,66.59,66.65,66.5,66.61,96000.0,44.1816,44.2214,44.1219,44.1949,96000.0
2006-12-12 10:45:00,66.6,66.65,66.59,66.65,75700.0,44.1883,44.2214,44.1816,44.2214,75700.0
2006-12-12 10:50:00,66.64,66.7,66.63,66.65,69100.0,44.2148,44.2546,44.2082,44.2214,69100.0
2006-12-12 10:55:00,66.66,66.68,66.52,66.52,85400.0,44.2281,44.2413,44.1352,44.1352,85400.0
2006-12-12 11:00:00,66.53,66.58,66.51,66.56,72700.0,44.1418,44.175,44.1286,44.1617,72700.0
2006-12-12 11:05:00,66.56,66.68,66.55,66.62,83300.0,44.1617,44.2413,44.1551,44.2015,83300.0
2006-12-12 11:10:00,66.62,66.64,66.53,66.53,45100.0,44.2015,44.2148,44.1418,44.1418,45100.0
2006-12-12 11:15:00,66.54,66.61,66.47,66.56,63500.0,44.1485,44.1949,44.102,44.1617,63500.0
2006-12-12 11:20:00,66.56,66.58,66.41,66.41,36000.0,44.1617,44.175,44.0622,44.0622,36000.0
2006-12-12 11:25:00,66.41,66.48,66.38,66.47,28500.0,44.0622,44.1086,44.0423,44.102,28500.0
2006-12-12 11:30:00,66.47,66.48,66.3,66.3,36900.0,44.102,44.1086,43.9892,43.9892,36900.0
2006-12-12 11:35:00,66.31,66.39,66.29,66.33,50600.0,43.9959,44.0489,43.9826,44.0091,50600.0
2006-12-12 11:40:00,66.31,66.34,66.15,66.29,50800.0,43.9959,44.0158,43.8897,43.9826,50800.0
2006-12-12 11:45:00,66.29,66.42,66.24,66.41,36600.0,43.9826,44.0688,43.9494,44.0622,36600.0
2006-12-12 11:50:00,66.42,66.42,66.31,66.32,22500.0,44.0688,44.0688,43.9959,44.0025,22500.0
2006-12-12 11:55:00,66.32,66.32,66.1,66.15,63700.0,44.0025,44.0025,43.8565,43.8897,63700.0
2006-12-12 12:00:00,66.15,66.15,65.93,65.93,102300.0,43.8897,43.8897,43.7437,43.7437,102300.0
2006-12-12 12:05:00,65.95,65.99,65.82,65.83,75200.0,43.757,43.7835,43.6707,43.6774,75200.0
2006-12-12 12:10:00,65.83,65.89,65.65,65.67,140900.0,43.6774,43.7172,43.558,43.5712,140900.0
2006-12-12 12:15:00,65.68,65.85,65.64,65.85,90800.0,43.5779,43.6907,43.5513,43.6907,90800.0
2006-12-12 12:20:00,65.85,65.96,65.76,65.85,109600.0,43.6907,43.7636,43.6309,43.6907,109600.0
2006-12-12 12:25:00,65.85,65.96,65.73,65.85,57400.0,43.6907,43.7636,43.611,43.6907,57400.0
2006-12-12 12:30:00,65.84,65.95,65.82,65.93,35400.0,43.684,43.757,43.6707,43.7437,35400.0
2006-12-12 12:35:00,65.93,66.0,65.86,65.99,44200.0,43.7437,43.7902,43.6973,43.7835,44200.0
2006-12-12 12:40:00,65.99,66.01,65.8,65.81,48100.0,43.7835,43.7968,43.6575,43.6641,48100.0
2006-12-12 12:45:00,65.8,65.87,65.76,65.8,40500.0,43.6575,43.7039,43.6309,43.6575,40500.0
2006-12-12 12:50:00,65.8,65.8,65.68,65.72,52500.0,43.6575,43.6575,43.5779,43.6044,52500.0
2006-12-12 12:55:00,65.72,65.9,65.72,65.9,33400.0,43.6044,43.7238,43.6044,43.7238,33400.0
2006-12-12 13:00:00,65.9,65.97,65.75,65.78,61100.0,43.7238,43.7703,43.6243,43.6442,61100.0
2006-12-12 13:05:00,65.79,65.86,65.74,65.74,60000.0,43.6508,43.6973,43.6177,43.6177,60000.0
2006-12-12 13:10:00,65.74,65.75,65.66,65.72,33200.0,43.6177,43.6243,43.5646,43.6044,33200.0
2006-12-12 13:15:00,65.71,65.73,65.59,65.71,70200.0,43.5978,43.611,43.5181,43.5978,70200.0
2006-12-12 13:20:00,65.7,65.76,65.68,65.76,72900.0,43.5911,43.6309,43.5779,43.6309,72900.0
2006-12-12 13:25:00,65.76,65.8,65.75,65.77,37400.0,43.6309,43.6575,43.6243,43.6376,37400.0
2006-12-12 13:30:00,65.77,65.87,65.71,65.74,62500.0,43.6376,43.7039,43.5978,43.6177,62500.0
2006-12-12 13:35:00,65.72,65.81,65.72,65.76,39600.0,43.6044,43.6641,43.6044,43.6309,39600.0
2006-12-12 13:40:00,65.77,65.86,65.73,65.86,31400.0,43.6376,43.6973,43.611,43.6973,31400.0
2006-12-12 13:45:00,65.85,65.9,65.78,65.78,21200.0,43.6907,43.7238,43.6442,43.6442,21200.0
2006-12-12 13:50:00,65.77,65.84,65.75,65.8,15600.0,43.6376,43.684,43.6243,43.6575,15600.0
2006-12-12 13:55:00,65.8,65.88,65.8,65.81,25300.0,43.6575,43.7106,43.6575,43.6641,25300.0
2006-12-12 14:00:00,65.81,65.88,65.8,65.85,16600.0,43.6641,43.7106,43.6575,43.6907,16600.0
2006-12-12 14:05:00,65.86,65.98,65.85,65.94,50400.0,43.6973,43.7769,43.6907,43.7504,50400.0
2006-12-12 14:10:00,65.94,66.05,65.91,66.03,56100.0,43.7504,43.8233,43.7305,43.8101,56100.0
2006-12-12 14:15:00,66.03,66.15,65.85,66.1,115800.0,43.8101,43.8897,43.6907,43.8565,115800.0
2006-12-12 14:20:00,66.09,66.26,66.06,66.26,163500.0,43.8499,43.9627,43.83,43.9627,163500.0
2006-12-12 14:25:00,66.27,66.3,66.19,66.29,153200.0,43.9693,43.9892,43.9162,43.9826,153200.0
2006-12-12 14:30:00,66.28,66.3,65.88,66.03,178700.0,43.976,43.9892,43.7106,43.8101,178700.0
2006-12-12 14:35:00,66.04,66.06,65.95,66.02,126000.0,43.8167,43.83,43.757,43.8034,126000.0
2006-12-12 14:40:00,66.01,66.05,65.88,66.01,85200.0,43.7968,43.8233,43.7106,43.7968,85200.0
2006-12-12 14:45:00,66.0,66.05,65.93,66.02,97800.0,43.7902,43.8233,43.7437,43.8034,97800.0
2006-12-12 14:50:00,66.03,66.09,65.96,66.01,114400.0,43.8101,43.8499,43.7636,43.7968,114400.0
2006-12-12 14:55:00,65.99,66.09,65.95,66.03,62600.0,43.7835,43.8499,43.757,43.8101,62600.0
2006-12-12 15:00:00,66.03,66.1,65.96,66.04,86700.0,43.8101,43.8565,43.7636,43.8167,86700.0
2006-12-12 15:05:00,66.03,66.1,65.95,66.05,92300.0,43.8101,43.8565,43.757,43.8233,92300.0
2006-12-12 15:10:00,66.06,66.09,65.96,66.0,50000.0,43.83,43.8499,43.7636,43.7902,50000.0
2006-12-12 15:15:00,66.0,66.03,65.9,66.0,103700.0,43.7902,43.8101,43.7238,43.7902,103700.0
2006-12-12 15:20:00,65.99,66.05,65.91,65.97,95200.0,43.7835,43.8233,43.7305,43.7703,95200.0
2006-12-12 15:25:00,65.98,66.06,65.98,66.04,96500.0,43.7769,43.83,43.7769,43.8167,96500.0
2006-12-12 15:30:00,66.03,66.05,65.95,66.0,65200.0,43.8101,43.8233,43.757,43.7902,65200.0
2006-12-12 15:35:00,66.01,66.11,65.99,66.02,113600.0,43.7968,43.8632,43.7835,43.8034,113600.0
2006-12-12 15:40:00,66.02,66.1,66.0,66.08,126300.0,43.8034,43.8565,43.7902,43.8433,126300.0
2006-12-12 15:45:00,66.07,66.12,66.03,66.08,87800.0,43.8366,43.8698,43.8101,43.8433,87800.0
2006-12-12 15:50:00,66.08,66.09,66.0,66.01,98600.0,43.8433,43.8499,43.7902,43.7968,98600.0
2006-12-12 15:55:00,66.0,66.07,65.97,66.04,227400.0,43.7902,43.8366,43.7703,43.8167,227400.0
2006-12-13 09:30:00,66.0,66.0,66.0,66.0,0.0,43.7902,43.7902,43.7902,43.7902,0.0
2006-12-13 09:35:00,66.5,66.56,66.35,66.39,197500.0,44.1219,44.1617,44.0224,44.0489,197500.0
2006-12-13 09:40:00,66.39,66.5,66.32,66.46,170500.0,44.0489,44.1219,44.0025,44.0954,170500.0
2006-12-13 09:45:00,66.46,66.52,66.43,66.5,149100.0,44.0954,44.1352,44.0755,44.1219,149100.0
2006-12-13 09:50:00,66.5,66.61,66.48,66.48,120400.0,44.1219,44.1949,44.1086,44.1086,120400.0
2006-12-13 09:55:00,66.48,66.53,66.17,66.4,133500.0,44.1086,44.1418,43.903,44.0556,133500.0
2006-12-13 10:00:00,66.4,66.49,66.33,66.33,99000.0,44.0556,44.1153,44.0091,44.0091,99000.0
2006-12-13 10:05:00,66.34,66.39,66.26,66.35,122100.0,44.0158,44.0489,43.9627,44.0224,122100.0
2006-12-13 10:10:00,66.33,66.48,66.32,66.48,122200.0,44.0091,44.1086,44.0025,44.1086,122200.0
2006-12-13 10:15:00,66.47,66.5,66.46,66.5,78700.0,44.102,44.1219,44.0954,44.1219,78700.0
2006-12-13 10:20:00,66.5,66.52,66.45,66.46,107400.0,44.1219,44.1352,44.0887,44.0954,107400.0
2006-12-13 10:25:00,66.47,66.5,66.35,66.48,107000.0,44.102,44.1219,44.0224,44.1086,107000.0
2006-12-13 10:30:00,66.49,67.0,66.48,67.0,526400.0,44.1153,44.4537,44.1086,44.4537,526400.0
2006-12-13 10:35:00,67.0,67.02,66.66,66.78,266800.0,44.4537,44.4669,44.2281,44.3077,266800.0
2006-12-13 10:40:00,66.78,66.87,66.41,66.58,104300.0,44.3077,44.3674,44.0622,44.175,104300.0
2006-12-13 10:45:00,66.59,66.99,66.53,66.91,139900.0,44.1816,44.447,44.1418,44.3939,139900.0
2006-12-13 10:50:00,66.92,67.04,66.89,67.0,141900.0,44.4006,44.4802,44.3807,44.4537,141900.0
2006-12-13 10:55:00,67.0,67.0,66.79,66.88,226200.0,44.4537,44.4537,44.3143,44.374,226200.0
2006-12-13 11:00:00,66.89,66.9,66.73,66.78,96900.0,44.3807,44.3873,44.2745,44.3077,96900.0
2006-12-13 11:05:00,66.78,67.04,66.75,67.0,219600.0,44.3077,44.4802,44.2878,44.4537,219600.0
2006-12-13 11:10:00,67.0,67.22,67.0,67.15,218000.0,44.4537,44.5996,44.4537,44.5532,218000.0
2006-12-13 11:15:00,67.16,67.23,67.13,67.22,140200.0,44.5598,44.6063,44.5399,44.5996,140200.0
2006-12-13 11:20:00,67.23,67.35,67.21,67.31,110700.0,44.6063,44.6859,44.593,44.6593,110700.0
2006-12-13 11:25:00,67.31,67.35,67.2,67.25,98600.0,44.6593,44.6859,44.5864,44.6195,98600.0
2006-12-13 11:30:00,67.25,67.34,67.17,67.33,224300.0,44.6195,44.6792,44.5665,44.6726,224300.0
2006-12-13 11:35:00,67.33,67.4,67.28,67.4,84100.0,44.6726,44.7191,44.6394,44.7191,84100.0
2006-12-13 11:40:00,67.39,67.43,67.35,67.36,128200.0,44.7124,44.739,44.6859,44.6925,128200.0
2006-12-13 11:45:00,67.36,67.43,67.35,67.4,75200.0,44.6925,44.739,44.6859,44.7191,75200.0
2006-12-13 11:50:00,67.4,67.66,67.34,67.65,122700.0,44.7191,44.8916,44.6792,44.8849,122700.0
2006-12-13 11:55:00,67.65,67.75,67.63,67.68,107500.0,44.8849,44.9513,44.8717,44.9048,107500.0
2006-12-13 12:00:00,67.7,67.72,67.63,67.66,90200.0,44.9181,44.9314,44.8717,44.8916,90200.0
2006-12-13 12:05:00,67.66,67.66,67.43,67.43,82200.0,44.8916,44.8916,44.739,44.739,82200.0
2006-12-13 12:10:00,67.43,67.5,67.35,67.38,98500.0,44.739,44.7854,44.6859,44.7058,98500.0
2006-12-13 12:15:00,67.39,67.43,67.27,67.4,96800.0,44.7124,44.739,44.6328,44.7191,96800.0
2006-12-13 12:20:00,67.41,67.56,67.38,67.55,80700.0,44.7257,44.8252,44.7058,44.8186,80700.0
2006-12-13 12:25:00,67.53,67.57,67.44,67.45,45700.0,44.8053,44.8318,44.7456,44.7522,45700.0
2006-12-13 12:30:00,67.44,67.45,67.37,67.37,43400.0,44.7456,44.7522,44.6992,44.6992,43400.0
2006-12-13 12:35:00,67.37,67.43,67.37,67.4,42500.0,44.6992,44.739,44.6992,44.7191,42500.0
2006-12-13 12:40:00,67.4,67.47,67.4,67.41,157100.0,44.7191,44.7655,44.7191,44.7257,157100.0
2006-12-13 12:45:00,67.4,67.44,67.31,67.42,43200.0,44.7191,44.7456,44.6593,44.7323,43200.0
2006-12-13 12:50:00,67.43,67.48,67.36,67.37,28500.0,44.739,44.7721,44.6925,44.6992,28500.0
2006-12-13 12:55:00,67.37,67.48,67.37,67.41,50800.0,44.6992,44.7721,44.6992,44.7257,50800.0
2006-12-13 13:00:00,67.41,67.42,67.34,67.38,28200.0,44.7257,44.7323,44.6792,44.7058,28200.0
2006-12-13 13:05:00,67.38,67.49,67.34,67.41,53100.0,44.7058,44.7788,44.6792,44.7257,53100.0
2006-12-13 13:10:00,67.41,67.5,67.41,67.46,30300.0,44.7257,44.7854,44.7257,44.7589,30300.0
2006-12-13 13:15:00,67.47,67.55,67.41,67.41,35200.0,44.7655,44.8186,44.7257,44.7257,35200.0
2006-12-13 13:20:00,67.4,67.41,67.35,67.4,27000.0,44.7191,44.7257,44.6859,44.7191,27000.0
2006-12-13 13:25:00,67.4,67.41,67.35,67.41,36400.0,44.7191,44.7257,44.6859,44.7257,36400.0
2006-12-13 13:30:00,67.4,67.43,67.38,67.43,27600.0,44.7191,44.739,44.7058,44.739,27600.0
2006-12-13 13:35:00,67.44,67.48,67.37,67.4,62200.0,44.7456,44.7721,44.6992,44.7191,62200.0
2006-12-13 13:40:00,67.41,67.47,67.31,67.43,79900.0,44.7257,44.7655,44.6593,44.739,79900.0
2006-12-13 13:45:00,67.43,67.45,67.32,67.4,54000.0,44.739,44.7522,44.666,44.7191,54000.0
2006-12-13 13:50:00,67.41,67.43,67.1,67.17,148200.0,44.7257,44.739,44.52,44.5665,148200.0
2006-12-13 13:55:00,67.18,67.21,67.0,67.1,99400.0,44.5731,44.593,44.4537,44.52,99400.0
2006-12-13 14:00:00,67.11,67.17,66.93,66.93,89600.0,44.5266,44.5665,44.4072,44.4072,89600.0
2006-12-13 14:05:00,66.92,67.01,66.83,66.98,91800.0,44.4006,44.4603,44.3409,44.4404,91800.0
2006-12-13 14:10:00,66.98,67.08,66.85,67.07,58400.0,44.4404,44.5067,44.3541,44.5001,58400.0
2006-12-13 14:15:00,67.07,67.21,66.99,67.19,71800.0,44.5001,44.593,44.447,44.5797,71800.0
2006-12-13 14:20:00,67.18,67.29,67.17,67.25,44100.0,44.5731,44.6461,44.5665,44.6195,44100.0
2006-12-13 14:25:00,67.24,67.26,67.07,67.1,39600.0,44.6129,44.6262,44.5001,44.52,39600.0
2006-12-13 14:30:00,67.11,67.16,67.02,67.15,53500.0,44.5266,44.5598,44.4669,44.5532,53500.0
2006-12-13 14:35:00,67.16,67.27,67.14,67.2,48700.0,44.5598,44.6328,44.5466,44.5864,48700.0
2006-12-13 14:40:00,67.19,67.21,67.12,67.17,37400.0,44.5797,44.593,44.5333,44.5665,37400.0
2006-12-13 14:45:00,67.17,67.22,67.17,67.22,34900.0,44.5665,44.5996,44.5665,44.5996,34900.0
2006-12-13 14:50:00,67.21,67.26,67.15,67.17,57900.0,44.593,44.6262,44.5532,44.5665,57900.0
2006-12-13 14:55:00,67.17,67.2,67.03,67.05,47100.0,44.5665,44.5864,44.4736,44.4868,47100.0
2006-12-13 15:00:00,67.03,67.19,67.03,67.19,48000.0,44.4736,44.5797,44.4736,44.5797,48000.0
2006-12-13 15:05:00,67.2,67.21,67.17,67.2,35100.0,44.5864,44.593,44.5665,44.5864,35100.0
2006-12-13 15:10:00,67.19,67.19,67.11,67.16,47500.0,44.5797,44.5797,44.5266,44.5598,47500.0
2006-12-13 15:15:00,67.17,67.18,67.15,67.17,43400.0,44.5665,44.5731,44.5532,44.5665,43400.0
2006-12-13 15:20:00,67.17,67.25,67.15,67.19,62600.0,44.5665,44.6195,44.5532,44.5797,62600.0
2006-12-13 15:25:00,67.18,67.32,67.15,67.31,75400.0,44.5731,44.666,44.5532,44.6593,75400.0
2006-12-13 15:30:00,67.32,67.41,67.28,67.38,200300.0,44.666,44.7257,44.6394,44.7058,200300.0
2006-12-13 15:35:00,67.37,67.59,67.35,67.56,121600.0,44.6992,44.8451,44.6859,44.8252,121600.0
2006-12-13 15:40:00,67.56,67.57,67.39,67.53,167900.0,44.8252,44.8318,44.7124,44.8053,167900.0
2006-12-13 15:45:00,67.53,67.56,67.47,67.48,154600.0,44.8053,44.8252,44.7655,44.7721,154600.0
2006-12-13 15:50:00,67.5,67.5,67.44,67.45,146500.0,44.7854,44.7854,44.7456,44.7522,146500.0
2006-12-13 15:55:00,67.45,67.46,67.31,67.42,186700.0,44.7522,44.7589,44.6593,44.7323,186700.0
2006-12-14 09:30:00,67.88,67.88,67.6,67.66,6200.0,45.0375,45.0375,44.8518,44.8916,6200.0
2006-12-14 09:35:00,67.64,67.77,67.55,67.66,341800.0,44.8783,44.9645,44.8186,44.8916,341800.0
2006-12-14 09:40:00,67.68,67.98,67.61,67.88,237800.0,44.9048,45.1039,44.8584,45.0375,237800.0
2006-12-14 09:45:00,67.88,68.1,67.87,67.99,276100.0,45.0375,45.1835,45.0309,45.1105,276100.0
2006-12-14 09:50:00,67.99,68.06,67.93,67.95,229800.0,45.1105,45.157,45.0707,45.084,229800.0
2006-12-14 09:55:00,67.95,68.14,67.95,68.05,200300.0,45.084,45.21,45.084,45.1503,200300.0
2006-12-14 10:00:00,68.05,68.31,68.05,68.31,147100.0,45.1503,45.3228,45.1503,45.3228,147100.0
2006-12-14 10:05:00,68.3,68.45,68.27,68.45,230200.0,45.3162,45.4157,45.2963,45.4157,230200.0
2006-12-14 10:10:00,68.42,68.48,68.23,68.29,198700.0,45.3958,45.4356,45.2698,45.3096,198700.0
2006-12-14 10:15:00,68.29,68.33,68.16,68.24,199700.0,45.3096,45.3361,45.2233,45.2764,199700.0
2006-12-14 10:20:00,68.22,68.25,68.0,68.05,144500.0,45.2631,45.283,45.1171,45.1503,144500.0
2006-12-14 10:25:00,68.06,68.1,67.88,67.88,119200.0,45.157,45.1835,45.0375,45.0375,119200.0
2006-12-14 10:30:00,67.88,68.2,67.88,67.95,271600.0,45.0375,45.2498,45.0375,45.084,271600.0
2006-12-14 10:35:00,67.95,67.95,67.52,67.67,264000.0,45.084,45.084,44.7987,44.8982,264000.0
2006-12-14 10:40:00,67.69,67.69,67.44,67.49,214000.0,44.9115,44.9115,44.7456,44.7788,214000.0
2006-12-14 10:45:00,67.5,67.8,67.5,67.76,119700.0,44.7854,44.9845,44.7854,44.9579,119700.0
2006-12-14 10:50:00,67.76,67.83,67.68,67.82,164000.0,44.9579,45.0044,44.9048,44.9977,164000.0
2006-12-14 10:55:00,67.81,68.01,67.79,68.0,119200.0,44.9911,45.1238,44.9778,45.1171,119200.0
2006-12-14 11:00:00,68.02,68.1,68.0,68.07,197500.0,45.1304,45.1835,45.1171,45.1636,197500.0
2006-12-14 11:05:00,68.06,68.1,67.97,68.1,131200.0,45.157,45.1835,45.0972,45.1835,131200.0
2006-12-14 11:10:00,68.1,68.16,68.02,68.04,91500.0,45.1835,45.2233,45.1304,45.1437,91500.0
2006-12-14 11:15:00,68.04,68.23,68.04,68.18,176300.0,45.1437,45.2698,45.1437,45.2366,176300.0
2006-12-14 11:20:00,68.16,68.24,68.03,68.12,155300.0,45.2233,45.2764,45.1371,45.1968,155300.0
2006-12-14 11:25:00,68.12,68.18,68.1,68.18,130900.0,45.1968,45.2366,45.1835,45.2366,130900.0
2006-12-14 11:30:00,68.18,68.27,68.16,68.22,140100.0,45.2366,45.2963,45.2233,45.2631,140100.0
2006-12-14 11:35:00,68.22,68.27,68.2,68.25,123200.0,45.2631,45.2963,45.2498,45.283,123200.0
2006-12-14 11:40:00,68.25,68.25,68.08,68.17,83700.0,45.283,45.283,45.1702,45.2299,83700.0
2006-12-14 11:45:00,68.17,68.23,68.13,68.21,74400.0,45.2299,45.2698,45.2034,45.2565,74400.0
2006-12-14 11:50:00,68.19,68.22,68.03,68.08,55900.0,45.2432,45.2631,45.1371,45.1702,55900.0
2006-12-14 11:55:00,68.08,68.11,67.99,68.05,50500.0,45.1702,45.1901,45.1105,45.1503,50500.0
2006-12-14 12:00:00,68.06,68.17,68.03,68.16,48900.0,45.157,45.2299,45.1371,45.2233,48900.0
2006-12-14 12:05:00,68.16,68.19,68.15,68.16,58300.0,45.2233,45.2432,45.2167,45.2233,58300.0
2006-12-14 12:10:00,68.16,68.16,68.07,68.09,115400.0,45.2233,45.2233,45.1636,45.1769,115400.0
2006-12-14 12:15:00,68.09,68.18,68.09,68.12,57700.0,45.1769,45.2366,45.1769,45.1968,57700.0
2006-12-14 12:20:00,68.13,68.23,68.13,68.22,75000.0,45.2034,45.2698,45.2034,45.2631,75000.0
2006-12-14 12:25:00,68.21,68.25,68.13,68.21,79000.0,45.2565,45.283,45.2034,45.2565,79000.0
2006-12-14 12:30:00,68.22,68.28,68.14,68.24,113100.0,45.2631,45.3029,45.21,45.2764,113100.0
2006-12-14 12:35:00,68.24,68.3,68.22,68.3,50100.0,45.2764,45.3162,45.2631,45.3162,50100.0
2006-12-14 12:40:00,68.31,68.35,68.3,68.31,55400.0,45.3228,45.3494,45.3162,45.3228,55400.0
2006-12-14 12:45:00,68.31,68.31,68.14,68.18,138300.0,45.3228,45.3228,45.21,45.2366,138300.0
2006-12-14 12:50:00,68.18,68.22,68.18,68.2,56100.0,45.2366,45.2631,45.2366,45.2498,56100.0
2006-12-14 12:55:00,68.19,68.26,68.19,68.26,95000.0,45.2432,45.2897,45.2432,45.2897,95000.0
2006-12-14 13:00:00,68.26,68.28,68.15,68.16,42400.0,45.2897,45.3029,45.2167,45.2233,42400.0
2006-12-14 13:05:00,68.15,68.27,68.09,68.26,61300.0,45.2167,45.2963,45.1769,45.2897,61300.0
2006-12-14 13:10:00,68.25,68.27,68.18,68.2,29100.0,45.283,45.2963,45.2366,45.2498,29100.0
2006-12-14 13:15:00,68.2,68.24,68.19,68.24,18200.0,45.2498,45.2764,45.2432,45.2764,18200.0
2006-12-14 13:20:00,68.25,68.27,68.19,68.24,59900.0,45.283,45.2963,45.2432,45.2764,59900.0
2006-12-14 13:25:00,68.24,68.31,68.2,68.3,84200.0,45.2764,45.3228,45.2498,45.3162,84200.0
2006-12-14 13:30:00,68.3,68.36,68.28,68.34,66200.0,45.3162,45.356,45.3029,45.3427,66200.0
2006-12-14 13:35:00,68.35,68.36,68.29,68.31,45600.0,45.3494,45.356,45.3096,45.3228,45600.0
2006-12-14 13:40:00,68.3,68.37,68.29,68.32,34200.0,45.3162,45.3626,45.3096,45.3295,34200.0
2006-12-14 13:45:00,68.32,68.36,68.25,68.3,51100.0,45.3295,45.356,45.283,45.3162,51100.0
2006-12-14 13:50:00,68.31,68.38,68.25,68.3,217900.0,45.3228,45.3693,45.283,45.3162,217900.0
2006-12-14 13:55:00,68.3,68.33,68.23,68.32,71800.0,45.3162,45.3361,45.2698,45.3295,71800.0
2006-12-14 14:00:00,68.3,68.34,68.23,68.28,67200.0,45.3162,45.3427,45.2698,45.3029,67200.0
2006-12-14 14:05:00,68.28,68.34,68.25,68.25,49200.0,45.3029,45.3427,45.283,45.283,49200.0
2006-12-14 14:10:00,68.25,68.3,68.25,68.29,42700.0,45.283,45.3162,45.283,45.3096,42700.0
2006-12-14 14:15:00,68.28,68.45,68.28,68.41,96100.0,45.3029,45.4157,45.3029,45.3892,96100.0
2006-12-14 14:20:00,68.42,68.5,68.38,68.48,85500.0,45.3958,45.4489,45.3693,45.4356,85500.0
2006-12-14 14:25:00,68.48,68.5,68.39,68.41,62600.0,45.4356,45.4489,45.3759,45.3892,62600.0
2006-12-14 14:30:00,68.4,68.48,68.39,68.48,29300.0,45.3825,45.4356,45.3759,45.4356,29300.0
2006-12-14 14:35:00,68.48,68.5,68.44,68.49,59500.0,45.4356,45.4489,45.4091,45.4423,59500.0
2006-12-14 14:40:00,68.48,68.66,68.47,68.66,131400.0,45.4356,45.5551,45.429,45.5551,131400.0
2006-12-14 14:45:00,68.65,68.67,68.59,68.64,64400.0,45.5484,45.5617,45.5086,45.5418,64400.0
2006-12-14 14:50:00,68.63,68.68,68.62,68.67,57800.0,45.5351,45.5683,45.5285,45.5617,57800.0
2006-12-14 14:55:00,68.67,68.67,68.57,68.58,70800.0,45.5617,45.5617,45.4953,45.502,70800.0
2006-12-14 15:00:00,68.58,68.67,68.5,68.66,116700.0,45.502,45.5617,45.4489,45.5551,116700.0
2006-12-14 15:05:00,68.66,68.68,68.61,68.64,83300.0,45.5551,45.5683,45.5219,45.5418,83300.0
2006-12-14 15:10:00,68.64,68.79,68.63,68.77,80100.0,45.5418,45.6413,45.5351,45.628,80100.0
2006-12-14 15:15:00,68.77,68.78,68.73,68.74,89900.0,45.628,45.6347,45.6015,45.6081,89900.0
2006-12-14 15:20:00,68.74,68.75,68.69,68.72,129200.0,45.6081,45.6148,45.575,45.5949,129200.0
2006-12-14 15:25:00,68.73,68.73,68.7,68.71,133400.0,45.6015,45.6015,45.5816,45.5882,133400.0
2006-12-14 15:30:00,68.72,68.95,68.7,68.85,235900.0,45.5949,45.7475,45.5816,45.6811,235900.0
2006-12-14 15:35:00,68.85,68.94,68.82,68.86,112100.0,45.6811,45.7408,45.6612,45.6877,112100.0
2006-12-14 15:40:00,68.87,68.98,68.86,68.98,219100.0,45.6944,45.7674,45.6877,45.7674,219100.0
2006-12-14 15:45:00,68.98,69.06,68.96,69.01,259600.0,45.7674,45.8204,45.7541,45.7873,259600.0
2006-12-14 15:50:00,69.01,69.01,68.76,68.78,190200.0,45.7873,45.7873,45.6214,45.6347,190200.0
2006-12-14 15:55:00,68.77,68.78,68.58,68.58,231500.0,45.628,45.6347,45.502,45.502,231500.0
2006-12-15 09:30:00,68.08,68.71,68.08,68.54,1000.0,45.1702,45.5882,45.1702,45.4754,1000.0
2006-12-15 09:35:00,68.72,68.72,68.23,68.28,1493900.0,45.5949,45.5949,45.2698,45.3029,1493900.0
2006-12-15 09:40:00,68.28,68.38,68.01,68.01,193000.0,45.3029,45.3693,45.1238,45.1238,193000.0
2006-12-15 09:45:00,68.03,68.44,68.02,68.26,156500.0,45.1371,45.4091,45.1304,45.2897,156500.0
2006-12-15 09:50:00,68.26,68.38,68.21,68.34,137400.0,45.2897,45.3693,45.2565,45.3427,137400.0
2006-12-15 09:55:00,68.34,68.54,68.25,68.33,170000.0,45.3427,45.4754,45.283,45.3361,170000.0
2006-12-15 10:00:00,68.35,68.5,68.35,68.4,127200.0,45.3494,45.4489,45.3494,45.3825,127200.0
2006-12-15 10:05:00,68.36,68.47,68.32,68.39,112300.0,45.356,45.429,45.3295,45.3759,112300.0
2006-12-15 10:10:00,68.39,68.58,68.3,68.58,105200.0,45.3759,45.502,45.3162,45.502,105200.0
2006-12-15 10:15:00,68.58,68.72,68.55,68.7,103300.0,45.502,45.5949,45.4821,45.5816,103300.0
2006-12-15 10:20:00,68.69,68.92,68.62,68.86,134700.0,45.575,45.7276,45.5285,45.6877,134700.0
2006-12-15 10:25:00,68.85,68.99,68.84,68.91,108500.0,45.6811,45.774,45.6745,45.7209,108500.0
2006-12-15 10:30:00,68.9,69.05,68.86,68.89,109800.0,45.7143,45.8138,45.6877,45.7077,109800.0
2006-12-15 10:35:00,68.89,68.9,68.69,68.69,70700.0,45.7077,45.7143,45.575,45.575,70700.0
2006-12-15 10:40:00,68.69,68.78,68.6,68.68,75700.0,45.575,45.6347,45.5152,45.5683,75700.0
2006-12-15 10:45:00,68.66,68.68,68.47,68.49,76500.0,45.5551,45.5683,45.429,45.4423,76500.0
2006-12-15 10:50:00,68.5,68.54,68.42,68.51,54300.0,45.4489,45.4754,45.3958,45.4555,54300.0
2006-12-15 10:55:00,68.53,68.59,68.46,68.53,79200.0,45.4688,45.5086,45.4224,45.4688,79200.0
2006-12-15 11:00:00,68.51,68.59,68.48,68.56,74600.0,45.4555,45.5086,45.4356,45.4887,74600.0
2006-12-15 11:05:00,68.55,68.55,68.42,68.51,68200.0,45.4821,45.4821,45.3958,45.4555,68200.0
2006-12-15 11:10:00,68.51,68.56,68.45,68.5,62800.0,45.4555,45.4887,45.4157,45.4489,62800.0
2006-12-15 11:15:00,68.48,68.64,68.47,68.63,74000.0,45.4356,45.5418,45.429,45.5351,74000.0
2006-12-15 11:20:00,68.63,68.7,68.6,68.6,47900.0,45.5351,45.5816,45.5152,45.5152,47900.0
2006-12-15 11:25:00,68.6,68.61,68.46,68.48,50800.0,45.5152,45.5219,45.4224,45.4356,50800.0
2006-12-15 11:30:00,68.48,68.49,68.37,68.38,65500.0,45.4356,45.4423,45.3626,45.3693,65500.0
2006-12-15 11:35:00,68.39,68.43,68.27,68.28,76600.0,45.3759,45.4024,45.2963,45.3029,76600.0
2006-12-15 11:40:00,68.27,68.29,68.23,68.29,65100.0,45.2963,45.3096,45.2698,45.3096,65100.0
2006-12-15 11:45:00,68.29,68.31,68.16,68.18,48200.0,45.3096,45.3228,45.2233,45.2366,48200.0
2006-12-15 11:50:00,68.18,68.26,68.17,68.23,41000.0,45.2366,45.2897,45.2299,45.2698,41000.0
2006-12-15 11:55:00,68.23,68.3,68.18,68.27,34200.0,45.2698,45.3162,45.2366,45.2963,34200.0
2006-12-15 12:00:00,68.29,68.29,68.09,68.13,49500.0,45.3096,45.3096,45.1769,45.2034,49500.0
2006-12-15 12:05:00,68.12,68.13,68.0,68.08,86500.0,45.1968,45.2034,45.1171,45.1702,86500.0
2006-12-15 12:10:00,68.07,68.07,67.93,67.93,32300.0,45.1636,45.1636,45.0707,45.0707,32300.0
2006-12-15 12:15:00,67.94,67.95,67.85,67.92,67100.0,45.0773,45.084,45.0176,45.0641,67100.0
2006-12-15 12:20:00,67.92,67.93,67.78,67.79,71000.0,45.0641,45.0707,44.9712,44.9778,71000.0
2006-12-15 12:25:00,67.79,67.82,67.7,67.78,65800.0,44.9778,44.9977,44.9181,44.9712,65800.0
2006-12-15 12:30:00,67.77,67.89,67.75,67.83,40700.0,44.9645,45.0442,44.9513,45.0044,40700.0
2006-12-15 12:35:00,67.82,67.96,67.81,67.93,38600.0,44.9977,45.0906,44.9911,45.0707,38600.0
2006-12-15 12:40:00,67.94,68.06,67.94,68.04,44600.0,45.0773,45.157,45.0773,45.1437,44600.0
2006-12-15 12:45:00,68.05,68.1,67.84,67.85,69200.0,45.1503,45.1835,45.011,45.0176,69200.0
2006-12-15 12:50:00,67.87,67.97,67.84,67.89,32500.0,45.0309,45.0972,45.011,45.0442,32500.0
2006-12-15 12:55:00,67.89,67.94,67.86,67.86,19100.0,45.0442,45.0773,45.0243,45.0243,19100.0
2006-12-15 13:00:00,67.86,67.93,67.86,67.93,25800.0,45.0243,45.0707,45.0243,45.0707,25800.0
2006-12-15 13:05:00,67.93,67.95,67.87,67.94,15700.0,45.0707,45.084,45.0309,45.0773,15700.0
2006-12-15 13:10:00,67.92,67.93,67.81,67.89,43500.0,45.0641,45.0707,44.9911,45.0442,43500.0
2006-12-15 13:15:00,67.88,67.95,67.85,67.93,31500.0,45.0375,45.084,45.0176,45.0707,31500.0
2006-12-15 13:20:00,67.94,67.96,67.9,67.96,19300.0,45.0773,45.0906,45.0508,45.0906,19300.0
2006-12-15 13:25:00,67.96,67.97,67.87,67.88,37900.0,45.0906,45.0972,45.0309,45.0375,37900.0
2006-12-15 13:30:00,67.9,67.94,67.82,67.82,35000.0,45.0508,45.0773,44.9977,44.9977,35000.0
2006-12-15 13:35:00,67.83,67.87,67.7,67.74,59700.0,45.0044,45.0309,44.9181,44.9446,59700.0
2006-12-15 13:40:00,67.74,67.87,67.73,67.77,50000.0,44.9446,45.0309,44.938,44.9645,50000.0
2006-12-15 13:45:00,67.77,67.87,67.77,67.85,26300.0,44.9645,45.0309,44.9645,45.0176,26300.0
2006-12-15 13:50:00,67.85,67.9,67.8,67.89,43100.0,45.0176,45.0508,44.9845,45.0442,43100.0
2006-12-15 13:55:00,67.9,67.97,67.86,67.96,36500.0,45.0508,45.0972,45.0243,45.0906,36500.0
2006-12-15 14:00:00,67.97,68.04,67.95,67.96,69000.0,45.0972,45.1437,45.084,45.0906,69000.0
2006-12-15 14:05:00,67.96,68.05,67.94,68.05,23700.0,45.0906,45.1503,45.0773,45.1503,23700.0
2006-12-15 14:10:00,68.05,68.11,68.0,68.1,53000.0,45.1503,45.1901,45.1171,45.1835,53000.0
2006-12-15 14:15:00,68.08,68.18,68.06,68.18,42000.0,45.1702,45.2366,45.157,45.2366,42000.0
2006-12-15 14:20:00,68.18,68.24,68.15,68.22,79100.0,45.2366,45.2764,45.2167,45.2631,79100.0
2006-12-15 14:25:00,68.22,68.28,68.18,68.26,38500.0,45.2631,45.3029,45.2366,45.2897,38500.0
2006-12-15 14:30:00,68.26,68.3,68.09,68.16,84100.0,45.2897,45.3162,45.1769,45.2233,84100.0
2006-12-15 14:35:00,68.16,68.21,68.11,68.21,54200.0,45.2233,45.2565,45.1901,45.2565,54200.0
2006-12-15 14:40:00,68.2,68.26,68.18,68.21,45600.0,45.2498,45.2897,45.2366,45.2565,45600.0
2006-12-15 14:45:00,68.21,68.23,68.15,68.18,32300.0,45.2565,45.2698,45.2167,45.2366,32300.0
2006-12-15 14:50:00,68.19,68.21,68.16,68.2,23300.0,45.2432,45.2565,45.2233,45.2498,23300.0
2006-12-15 14:55:00,68.17,68.23,68.16,68.21,74200.0,45.2299,45.2698,45.2233,45.2565,74200.0
2006-12-15 15:00:00,68.21,68.21,68.17,68.19,34000.0,45.2565,45.2565,45.2299,45.2432,34000.0
2006-12-15 15:05:00,68.19,68.2,68.13,68.16,37800.0,45.2432,45.2498,45.2034,45.2233,37800.0
2006-12-15 15:10:00,68.17,68.2,68.16,68.17,33600.0,45.2299,45.2498,45.2233,45.2299,33600.0
2006-12-15 15:15:00,68.17,68.18,68.07,68.1,61500.0,45.2299,45.2366,45.1636,45.1835,61500.0
2006-12-15 15:20:00,68.1,68.13,67.98,67.99,159900.0,45.1835,45.2034,45.1039,45.1105,159900.0
2006-12-15 15:25:00,68.0,68.02,67.96,67.97,94800.0,45.1171,45.1304,45.0906,45.0972,94800.0
2006-12-15 15:30:00,67.97,67.98,67.91,67.92,66500.0,45.0972,45.1039,45.0574,45.0641,66500.0
2006-12-15 15:35:00,67.91,67.92,67.84,67.86,89000.0,45.0574,45.0641,45.011,45.0243,89000.0
2006-12-15 15:40:00,67.86,67.87,67.7,67.75,118300.0,45.0243,45.0309,44.9181,44.9513,118300.0
2006-12-15 15:45:00,67.76,67.76,67.61,67.66,204900.0,44.9579,44.9579,44.8584,44.8916,204900.0
2006-12-15 15:50:00,67.66,67.67,67.53,67.55,256500.0,44.8916,44.8982,44.8053,44.8186,256500.0
2006-12-15 15:55:00,67.54,67.6,67.45,67.57,370500.0,44.8119,44.8518,44.7522,44.8318,370500.0
2006-12-18 09:30:00,66.97,67.28,66.85,67.22,234100.0,44.4338,44.6394,44.3541,44.5996,234100.0
2006-12-18 09:35:00,67.2,67.24,66.65,66.75,221600.0,44.5864,44.6129,44.2214,44.2878,221600.0
2006-12-18 09:40:00,66.75,66.89,66.65,66.8,110000.0,44.2878,44.3807,44.2214,44.321,110000.0
2006-12-18 09:45:00,66.81,66.82,66.45,66.49,170000.0,44.3276,44.3342,44.0887,44.1153,170000.0
2006-12-18 09:50:00,66.47,66.57,66.36,66.53,177500.0,44.102,44.1684,44.029,44.1418,177500.0
2006-12-18 09:55:00,66.52,66.53,66.5,66.53,75800.0,44.1352,44.1418,44.1219,44.1418,75800.0
2006-12-18 10:00:00,66.53,66.7,66.5,66.53,185700.0,44.1418,44.2546,44.1219,44.1418,185700.0
2006-12-18 10:05:00,66.54,66.67,66.51,66.64,109000.0,44.1485,44.2347,44.1286,44.2148,109000.0
2006-12-18 10:10:00,66.63,66.64,66.53,66.61,59900.0,44.2082,44.2148,44.1418,44.1949,59900.0
2006-12-18 10:15:00,66.62,66.7,66.41,66.43,119600.0,44.2015,44.2546,44.0622,44.0755,119600.0
2006-12-18 10:20:00,66.43,66.49,66.19,66.21,167800.0,44.0755,44.1153,43.9162,43.9295,167800.0
2006-12-18 10:25:00,66.21,66.29,66.15,66.21,181300.0,43.9295,43.9826,43.8897,43.9295,181300.0
2006-12-18 10:30:00,66.21,66.22,66.08,66.2,102500.0,43.9295,43.9361,43.8433,43.9229,102500.0
2006-12-18 10:35:00,66.18,66.35,66.17,66.26,91600.0,43.9096,44.0224,43.903,43.9627,91600.0
2006-12-18 10:40:00,66.26,66.33,66.05,66.1,93700.0,43.9627,44.0091,43.8233,43.8565,93700.0
2006-12-18 10:45:00,66.1,66.11,65.98,66.03,170800.0,43.8565,43.8632,43.7769,43.8101,170800.0
2006-12-18 10:50:00,66.03,66.08,66.01,66.04,106600.0,43.8101,43.8433,43.7968,43.8167,106600.0
2006-12-18 10:55:00,66.03,66.03,65.77,65.78,110100.0,43.8101,43.8101,43.6376,43.6442,110100.0
2006-12-18 11:00:00,65.78,65.83,65.61,65.63,208200.0,43.6442,43.6774,43.5314,43.5447,208200.0
2006-12-18 11:05:00,65.65,65.69,65.47,65.55,161200.0,43.558,43.5845,43.4385,43.4916,161200.0
2006-12-18 11:10:00,65.55,65.82,65.53,65.77,185400.0,43.4916,43.6707,43.4783,43.6376,185400.0
2006-12-18 11:15:00,65.77,65.86,65.72,65.82,135200.0,43.6376,43.6973,43.6044,43.6707,135200.0
2006-12-18 11:20:00,65.81,65.82,65.66,65.72,85100.0,43.6641,43.6707,43.5646,43.6044,85100.0
2006-12-18 11:25:00,65.73,65.88,65.69,65.85,67000.0,43.611,43.7106,43.5845,43.6907,67000.0
2006-12-18 11:30:00,65.85,65.91,65.78,65.87,53000.0,43.6907,43.7305,43.6442,43.7039,53000.0
2006-12-18 11:35:00,65.87,65.88,65.7,65.71,81300.0,43.7039,43.7106,43.5911,43.5978,81300.0
2006-12-18 11:40:00,65.7,65.73,65.62,65.7,61500.0,43.5911,43.611,43.538,43.5911,61500.0
2006-12-18 11:45:00,65.69,65.72,65.53,65.53,64200.0,43.5845,43.6044,43.4783,43.4783,64200.0
2006-12-18 11:50:00,65.56,65.59,65.52,65.56,40600.0,43.4982,43.5181,43.4717,43.4982,40600.0
2006-12-18 11:55:00,65.57,65.57,65.5,65.51,37600.0,43.5049,43.5049,43.4584,43.4651,37600.0
2006-12-18 12:00:00,65.51,65.55,65.5,65.51,60800.0,43.4651,43.4916,43.4584,43.4651,60800.0
2006-12-18 12:05:00,65.51,65.54,65.48,65.49,67000.0,43.4651,43.485,43.4452,43.4518,67000.0
2006-12-18 12:10:00,65.49,65.49,65.33,65.46,100000.0,43.4518,43.4518,43.3456,43.4319,100000.0
2006-12-18 12:15:00,65.46,65.53,65.44,65.45,57700.0,43.4319,43.4783,43.4186,43.4253,57700.0
2006-12-18 12:20:00,65.44,65.54,65.42,65.52,70600.0,43.4186,43.485,43.4054,43.4717,70600.0
2006-12-18 12:25:00,65.52,65.7,65.52,65.61,75900.0,43.4717,43.5911,43.4717,43.5314,75900.0
2006-12-18 12:30:00,65.61,65.72,65.61,65.64,57900.0,43.5314,43.6044,43.5314,43.5513,57900.0
2006-12-18 12:35:00,65.63,65.64,65.48,65.54,55000.0,43.5447,43.5513,43.4452,43.485,55000.0
2006-12-18 12:40:00,65.55,65.64,65.5,65.5,28600.0,43.4916,43.5513,43.4584,43.4584,28600.0
2006-12-18 12:45:00,65.51,65.59,65.51,65.58,29900.0,43.4651,43.5181,43.4651,43.5115,29900.0
2006-12-18 12:50:00,65.59,65.67,65.58,65.64,36100.0,43.5181,43.5712,43.5115,43.5513,36100.0
2006-12-18 12:55:00,65.65,65.72,65.63,65.66,38300.0,43.558,43.6044,43.5447,43.5646,38300.0
2006-12-18 13:00:00,65.66,65.71,65.6,65.67,67400.0,43.5646,43.5978,43.5248,43.5712,67400.0
2006-12-18 13:05:00,65.68,65.71,65.62,65.71,41400.0,43.5779,43.5978,43.538,43.5978,41400.0
2006-12-18 13:10:00,65.71,65.84,65.69,65.76,72900.0,43.5978,43.684,43.5845,43.6309,72900.0
2006-12-18 13:15:00,65.76,65.84,65.74,65.8,36000.0,43.6309,43.684,43.6177,43.6575,36000.0
2006-12-18 13:20:00,65.8,65.91,65.8,65.89,64300.0,43.6575,43.7305,43.6575,43.7172,64300.0
2006-12-18 13:25:00,65.87,65.9,65.82,65.87,47100.0,43.7039,43.7238,43.6707,43.7039,47100.0
2006-12-18 13:30:00,65.86,65.87,65.76,65.81,56900.0,43.6973,43.7039,43.6309,43.6641,56900.0
2006-12-18 13:35:00,65.81,65.83,65.76,65.78,41500.0,43.6641,43.6774,43.6309,43.6442,41500.0
2006-12-18 13:40:00,65.78,65.78,65.72,65.73,27900.0,43.6442,43.6442,43.6044,43.611,27900.0
2006-12-18 13:45:00,65.74,65.88,65.73,65.87,70000.0,43.6177,43.7106,43.611,43.7039,70000.0
2006-12-18 13:50:00,65.88,65.91,65.83,65.86,44000.0,43.7106,43.7305,43.6774,43.6973,44000.0
2006-12-18 13:55:00,65.87,66.0,65.87,65.9,61100.0,43.7039,43.7902,43.7039,43.7238,61100.0
2006-12-18 14:00:00,65.89,65.95,65.82,65.95,26500.0,43.7172,43.757,43.6707,43.757,26500.0
2006-12-18 14:05:00,65.95,66.0,65.74,65.74,65400.0,43.757,43.7902,43.6177,43.6177,65400.0
2006-12-18 14:10:00,65.76,65.77,65.66,65.66,34900.0,43.6309,43.6376,43.5646,43.5646,34900.0
2006-12-18 14:15:00,65.66,65.72,65.65,65.66,30700.0,43.5646,43.6044,43.558,43.5646,30700.0
2006-12-18 14:20:00,65.66,65.76,65.6,65.74,48300.0,43.5646,43.6309,43.5248,43.6177,48300.0
2006-12-18 14:25:00,65.74,65.74,65.64,65.71,37200.0,43.6177,43.6177,43.5513,43.5978,37200.0
2006-12-18 14:30:00,65.7,65.73,65.65,65.66,42000.0,43.5911,43.611,43.558,43.5646,42000.0
2006-12-18 14:35:00,65.66,65.68,65.6,65.63,63200.0,43.5646,43.5779,43.5248,43.5447,63200.0
2006-12-18 14:40:00,65.6,65.61,65.51,65.51,56800.0,43.5248,43.5314,43.4651,43.4651,56800.0
2006-12-18 14:45:00,65.52,65.58,65.52,65.56,76000.0,43.4717,43.5115,43.4717,43.4982,76000.0
2006-12-18 14:50:00,65.55,65.64,65.41,65.42,103200.0,43.4916,43.5513,43.3987,43.4054,103200.0
2006-12-18 14:55:00,65.42,65.5,65.38,65.45,114800.0,43.4054,43.4584,43.3788,43.4253,114800.0
2006-12-18 15:00:00,65.44,65.49,65.38,65.38,126200.0,43.4186,43.4518,43.3788,43.3788,126200.0
2006-12-18 15:05:00,65.38,65.4,65.23,65.27,111900.0,43.3788,43.3921,43.2793,43.3058,111900.0
2006-12-18 15:10:00,65.28,65.28,64.92,65.01,232400.0,43.3125,43.3125,43.0736,43.1333,232400.0
2006-12-18 15:15:00,64.99,65.2,64.99,65.13,169700.0,43.1201,43.2594,43.1201,43.2129,169700.0
2006-12-18 15:20:00,65.13,65.19,65.05,65.12,154100.0,43.2129,43.2527,43.1599,43.2063,154100.0
2006-12-18 15:25:00,65.12,65.15,65.0,65.01,136500.0,43.2063,43.2262,43.1267,43.1333,136500.0
2006-12-18 15:30:00,65.02,65.15,64.98,65.14,239100.0,43.14,43.2262,43.1134,43.2196,239100.0
2006-12-18 15:35:00,65.15,65.16,64.9,65.0,320400.0,43.2262,43.2328,43.0603,43.1267,320400.0
2006-12-18 15:40:00,65.01,65.14,64.98,65.0,299300.0,43.1333,43.2196,43.1134,43.1267,299300.0
2006-12-18 15:45:00,65.01,65.06,64.98,65.0,308100.0,43.1333,43.1665,43.1134,43.1267,308100.0
2006-12-18 15:50:00,65.0,65.01,64.94,64.94,258700.0,43.1267,43.1333,43.0869,43.0869,258700.0
2006-12-18 15:55:00,64.95,65.1,64.93,65.06,327500.0,43.0935,43.193,43.0802,43.1665,327500.0
2006-12-19 09:30:00,64.93,64.98,64.67,64.79,36900.0,43.0802,43.1134,42.9077,42.9874,36900.0
2006-12-19 09:35:00,64.8,64.8,63.9,63.96,498200.0,42.994,42.994,42.3969,42.4367,498200.0
2006-12-19 09:40:00,63.94,64.33,63.89,64.27,256900.0,42.4234,42.6822,42.3902,42.6423,256900.0
2006-12-19 09:45:00,64.25,64.33,64.1,64.2,287600.0,42.6291,42.6822,42.5295,42.5959,287600.0
2006-12-19 09:50:00,64.19,64.53,64.18,64.48,302700.0,42.5893,42.8148,42.5826,42.7817,302700.0
2006-12-19 09:55:00,64.49,64.74,64.39,64.56,220800.0,42.7883,42.9542,42.722,42.8348,220800.0
2006-12-19 10:00:00,64.55,64.57,64.32,64.4,157200.0,42.8281,42.8414,42.6755,42.7286,157200.0
2006-12-19 10:05:00,64.42,64.66,64.32,64.54,375800.0,42.7419,42.9011,42.6755,42.8215,375800.0
2006-12-19 10:10:00,64.55,64.71,64.54,64.65,203700.0,42.8281,42.9343,42.8215,42.8945,203700.0
2006-12-19 10:15:00,64.65,64.68,64.52,64.61,261200.0,42.8945,42.9144,42.8082,42.8679,261200.0
2006-12-19 10:20:00,64.61,64.65,64.56,64.59,220500.0,42.8679,42.8945,42.8348,42.8547,220500.0
2006-12-19 10:25:00,64.61,64.63,64.52,64.52,142400.0,42.8679,42.8812,42.8082,42.8082,142400.0
2006-12-19 10:30:00,64.54,64.54,64.44,64.51,157200.0,42.8215,42.8215,42.7551,42.8016,157200.0
2006-12-19 10:35:00,64.51,64.7,64.44,64.67,280700.0,42.8016,42.9276,42.7551,42.9077,280700.0
2006-12-19 10:40:00,64.67,64.68,64.5,64.51,151200.0,42.9077,42.9144,42.7949,42.8016,151200.0
2006-12-19 10:45:00,64.51,64.6,64.5,64.55,131800.0,42.8016,42.8613,42.7949,42.8281,131800.0
2006-12-19 10:50:00,64.55,64.77,64.54,64.74,174900.0,42.8281,42.9741,42.8215,42.9542,174900.0
2006-12-19 10:55:00,64.75,65.04,64.73,65.03,167800.0,42.9608,43.1532,42.9475,43.1466,167800.0
2006-12-19 11:00:00,65.03,65.13,65.0,65.08,179600.0,43.1466,43.2129,43.1267,43.1798,179600.0
2006-12-19 11:05:00,65.06,65.07,64.97,65.03,92900.0,43.1665,43.1731,43.1068,43.1466,92900.0
2006-12-19 11:10:00,65.02,65.07,64.92,65.01,89400.0,43.14,43.1731,43.0736,43.1333,89400.0
2006-12-19 11:15:00,65.01,65.01,64.77,64.78,100400.0,43.1333,43.1333,42.9741,42.9807,100400.0
2006-12-19 11:20:00,64.78,65.14,64.78,65.08,146400.0,42.9807,43.2196,42.9807,43.1798,146400.0
2006-12-19 11:25:00,65.1,65.15,64.95,64.96,75100.0,43.193,43.2262,43.0935,43.1001,75100.0
2006-12-19 11:30:00,64.96,65.04,64.91,64.99,106700.0,43.1001,43.1532,43.067,43.1201,106700.0
2006-12-19 11:35:00,64.98,65.05,64.94,65.03,69900.0,43.1134,43.1599,43.0869,43.1466,69900.0
2006-12-19 11:40:00,65.04,65.2,65.04,65.16,58500.0,43.1532,43.2594,43.1532,43.2328,58500.0
2006-12-19 11:45:00,65.16,65.2,65.1,65.16,56300.0,43.2328,43.2594,43.193,43.2328,56300.0
2006-12-19 11:50:00,65.16,65.19,65.11,65.17,56600.0,43.2328,43.2527,43.1997,43.2395,56600.0
2006-12-19 11:55:00,65.18,65.2,65.16,65.19,59200.0,43.2461,43.2594,43.2328,43.2527,59200.0
2006-12-19 12:00:00,65.19,65.25,65.15,65.24,76600.0,43.2527,43.2926,43.2262,43.2859,76600.0
2006-12-19 12:05:00,65.23,65.29,65.22,65.25,56100.0,43.2793,43.3191,43.2727,43.2926,56100.0
2006-12-19 12:10:00,65.24,65.29,65.23,65.23,50100.0,43.2859,43.3191,43.2793,43.2793,50100.0
2006-12-19 12:15:00,65.22,65.24,65.09,65.15,40600.0,43.2727,43.2859,43.1864,43.2262,40600.0
2006-12-19 12:20:00,65.15,65.23,65.15,65.2,30200.0,43.2262,43.2793,43.2262,43.2594,30200.0
2006-12-19 12:25:00,65.19,65.23,65.05,65.05,62900.0,43.2527,43.2793,43.1599,43.1599,62900.0
2006-12-19 12:30:00,65.05,65.19,65.03,65.15,63800.0,43.1599,43.2527,43.1466,43.2262,63800.0
2006-12-19 12:35:00,65.14,65.21,65.11,65.21,62500.0,43.2196,43.266,43.1997,43.266,62500.0
2006-12-19 12:40:00,65.21,65.29,65.2,65.26,49400.0,43.266,43.3191,43.2594,43.2992,49400.0
2006-12-19 12:45:00,65.27,65.3,65.25,65.29,110200.0,43.3058,43.3257,43.2926,43.3191,110200.0
2006-12-19 12:50:00,65.3,65.38,65.29,65.35,68700.0,43.3257,43.3788,43.3191,43.3589,68700.0
2006-12-19 12:55:00,65.34,65.35,65.28,65.34,43100.0,43.3523,43.3589,43.3125,43.3523,43100.0
2006-12-19 13:00:00,65.34,65.36,65.31,65.36,27100.0,43.3523,43.3655,43.3324,43.3655,27100.0
2006-12-19 13:05:00,65.36,65.53,65.36,65.5,69600.0,43.3655,43.4783,43.3655,43.4584,69600.0
2006-12-19 13:10:00,65.49,65.61,65.46,65.6,55700.0,43.4518,43.5314,43.4319,43.5248,55700.0
2006-12-19 13:15:00,65.61,65.61,65.46,65.47,63800.0,43.5314,43.5314,43.4319,43.4385,63800.0
2006-12-19 13:20:00,65.47,65.59,65.46,65.5,118500.0,43.4385,43.5181,43.4319,43.4584,118500.0
2006-12-19 13:25:00,65.49,65.59,65.47,65.55,55100.0,43.4518,43.5181,43.4385,43.4916,55100.0
2006-12-19 13:30:00,65.56,65.63,65.54,65.63,73500.0,43.4982,43.5447,43.485,43.5447,73500.0
2006-12-19 13:35:00,65.63,65.69,65.61,65.68,59600.0,43.5447,43.5845,43.5314,43.5779,59600.0
2006-12-19 13:40:00,65.66,65.75,65.62,65.72,95700.0,43.5646,43.6243,43.538,43.6044,95700.0
2006-12-19 13:45:00,65.72,65.9,65.72,65.83,139800.0,43.6044,43.7238,43.6044,43.6774,139800.0
2006-12-19 13:50:00,65.85,65.85,65.7,65.71,55300.0,43.6907,43.6907,43.5911,43.5978,55300.0
2006-12-19 13:55:00,65.71,65.82,65.7,65.82,53600.0,43.5978,43.6707,43.5911,43.6707,53600.0
2006-12-19 14:00:00,65.83,65.85,65.74,65.77,46900.0,43.6774,43.6907,43.6177,43.6376,46900.0
2006-12-19 14:05:00,65.78,65.88,65.76,65.77,90500.0,43.6442,43.7106,43.6309,43.6376,90500.0
2006-12-19 14:10:00,65.77,65.83,65.77,65.8,43100.0,43.6376,43.6774,43.6376,43.6575,43100.0
2006-12-19 14:15:00,65.8,65.84,65.77,65.8,61500.0,43.6575,43.684,43.6376,43.6575,61500.0
2006-12-19 14:20:00,65.8,65.83,65.73,65.79,50500.0,43.6575,43.6774,43.611,43.6508,50500.0
2006-12-19 14:25:00,65.78,65.79,65.6,65.62,72200.0,43.6442,43.6508,43.5248,43.538,72200.0
2006-12-19 14:30:00,65.61,65.71,65.52,65.68,80700.0,43.5314,43.5978,43.4717,43.5779,80700.0
2006-12-19 14:35:00,65.68,65.71,65.64,65.68,54300.0,43.5779,43.5978,43.5513,43.5779,54300.0
2006-12-19 14:40:00,65.67,65.75,65.65,65.73,34500.0,43.5712,43.6243,43.558,43.611,34500.0
2006-12-19 14:45:00,65.72,65.72,65.58,65.62,41800.0,43.6044,43.6044,43.5115,43.538,41800.0
2006-12-19 14:50:00,65.6,65.78,65.57,65.78,36300.0,43.5248,43.6442,43.5049,43.6442,36300.0
2006-12-19 14:55:00,65.78,65.83,65.76,65.79,51000.0,43.6442,43.6774,43.6309,43.6508,51000.0
2006-12-19 15:00:00,65.79,65.9,65.77,65.85,62300.0,43.6508,43.7238,43.6376,43.6907,62300.0
2006-12-19 15:05:00,65.85,65.93,65.85,65.93,64200.0,43.6907,43.7437,43.6907,43.7437,64200.0
2006-12-19 15:10:00,65.92,66.06,65.89,65.89,118700.0,43.7371,43.83,43.7172,43.7172,118700.0
2006-12-19 15:15:00,65.89,65.94,65.88,65.93,51100.0,43.7172,43.7504,43.7106,43.7437,51100.0
2006-12-19 15:20:00,65.94,65.94,65.85,65.91,84600.0,43.7504,43.7504,43.6907,43.7305,84600.0
2006-12-19 15:25:00,65.9,65.98,65.85,65.93,111100.0,43.7238,43.7769,43.6907,43.7437,111100.0
2006-12-19 15:30:00,65.93,65.94,65.85,65.91,77200.0,43.7437,43.7504,43.6907,43.7305,77200.0
2006-12-19 15:35:00,65.91,66.01,65.88,65.98,109200.0,43.7305,43.7968,43.7106,43.7769,109200.0
2006-12-19 15:40:00,65.98,66.02,65.94,65.95,94800.0,43.7769,43.8034,43.7504,43.757,94800.0
2006-12-19 15:45:00,65.94,65.95,65.91,65.94,89400.0,43.7504,43.757,43.7305,43.7504,89400.0
2006-12-19 15:50:00,65.94,65.98,65.86,65.88,110300.0,43.7504,43.7769,43.6973,43.7106,110300.0
2006-12-19 15:55:00,65.87,65.91,65.82,65.83,167600.0,43.7039,43.7305,43.6707,43.6774,167600.0
2006-12-20 09:30:00,65.77,66.0,65.4,65.42,163300.0,43.6376,43.7902,43.3921,43.4054,163300.0
2006-12-20 09:35:00,65.44,65.54,65.31,65.4,170500.0,43.4186,43.485,43.3324,43.3921,170500.0
2006-12-20 09:40:00,65.4,65.64,65.27,65.51,170700.0,43.3921,43.5513,43.3058,43.4651,170700.0
2006-12-20 09:45:00,65.51,65.53,65.3,65.31,98400.0,43.4651,43.4783,43.3257,43.3324,98400.0
2006-12-20 09:50:00,65.31,65.56,65.3,65.47,89900.0,43.3324,43.4982,43.3257,43.4385,89900.0
2006-12-20 09:55:00,65.46,65.55,65.44,65.46,80400.0,43.4319,43.4916,43.4186,43.4319,80400.0
2006-12-20 10:00:00,65.47,65.62,65.31,65.4,120100.0,43.4385,43.538,43.3324,43.3921,120100.0
2006-12-20 10:05:00,65.4,65.4,65.3,65.34,79800.0,43.3921,43.3921,43.3257,43.3523,79800.0
2006-12-20 10:10:00,65.34,65.35,65.27,65.28,124600.0,43.3523,43.3589,43.3058,43.3125,124600.0
2006-12-20 10:15:00,65.28,65.3,65.16,65.29,120000.0,43.3125,43.3257,43.2328,43.3191,120000.0
2006-12-20 10:20:00,65.29,65.31,65.2,65.29,117100.0,43.3191,43.3324,43.2594,43.3191,117100.0
2006-12-20 10:25:00,65.3,65.61,65.25,65.57,117300.0,43.3257,43.5314,43.2926,43.5049,117300.0
2006-12-20 10:30:00,65.54,66.0,65.54,65.95,471000.0,43.485,43.7902,43.485,43.757,471000.0
2006-12-20 10:35:00,65.94,65.96,65.31,65.48,269300.0,43.7504,43.7636,43.3324,43.4452,269300.0
2006-12-20 10:40:00,65.47,65.64,65.45,65.49,234900.0,43.4385,43.5513,43.4253,43.4518,234900.0
2006-12-20 10:45:00,65.5,65.64,65.45,65.55,112100.0,43.4584,43.5513,43.4253,43.4916,112100.0
2006-12-20 10:50:00,65.55,65.58,65.44,65.58,101800.0,43.4916,43.5115,43.4186,43.5115,101800.0
2006-12-20 10:55:00,65.58,65.71,65.47,65.7,74600.0,43.5115,43.5978,43.4385,43.5911,74600.0
2006-12-20 11:00:00,65.72,65.81,65.62,65.76,57300.0,43.6044,43.6641,43.538,43.6309,57300.0
2006-12-20 11:05:00,65.75,65.78,65.65,65.72,42000.0,43.6243,43.6442,43.558,43.6044,42000.0
2006-12-20 11:10:00,65.72,65.77,65.65,65.67,49000.0,43.6044,43.6376,43.558,43.5712,49000.0
2006-12-20 11:15:00,65.68,65.78,65.67,65.77,84800.0,43.5779,43.6442,43.5712,43.6376,84800.0
2006-12-20 11:20:00,65.76,65.97,65.73,65.95,86100.0,43.6309,43.7703,43.611,43.757,86100.0
2006-12-20 11:25:00,65.95,66.17,65.94,65.99,98000.0,43.757,43.903,43.7504,43.7835,98000.0
2006-12-20 11:30:00,66.0,66.05,65.93,65.94,43500.0,43.7902,43.8233,43.7437,43.7504,43500.0
2006-12-20 11:35:00,65.93,65.93,65.84,65.87,42200.0,43.7437,43.7437,43.684,43.7039,42200.0
2006-12-20 11:40:00,65.88,65.91,65.79,65.8,35800.0,43.7106,43.7305,43.6508,43.6575,35800.0
2006-12-20 11:45:00,65.79,65.84,65.79,65.81,36300.0,43.6508,43.684,43.6508,43.6641,36300.0
2006-12-20 11:50:00,65.8,65.81,65.72,65.72,29500.0,43.6575,43.6641,43.6044,43.6044,29500.0
2006-12-20 11:55:00,65.72,65.73,65.6,65.71,57400.0,43.6044,43.611,43.5248,43.5978,57400.0
2006-12-20 12:00:00,65.71,65.87,65.71,65.86,53900.0,43.5978,43.7039,43.5978,43.6973,53900.0
2006-12-20 12:05:00,65.86,65.86,65.74,65.75,30400.0,43.6973,43.6973,43.6177,43.6243,30400.0
2006-12-20 12:10:00,65.75,65.86,65.74,65.81,49300.0,43.6243,43.6973,43.6177,43.6641,49300.0
2006-12-20 12:15:00,65.81,65.83,65.72,65.79,31300.0,43.6641,43.6774,43.6044,43.6508,31300.0
2006-12-20 12:20:00,65.79,65.79,65.73,65.78,45000.0,43.6508,43.6508,43.611,43.6442,45000.0
2006-12-20 12:25:00,65.79,65.8,65.72,65.73,43300.0,43.6508,43.6575,43.6044,43.611,43300.0
2006-12-20 12:30:00,65.75,65.79,65.69,65.69,45400.0,43.6243,43.6508,43.5845,43.5845,45400.0
2006-12-20 12:35:00,65.68,65.73,65.64,65.65,48300.0,43.5779,43.611,43.5513,43.558,48300.0
2006-12-20 12:40:00,65.65,65.76,65.62,65.76,49500.0,43.558,43.6309,43.538,43.6309,49500.0
2006-12-20 12:45:00,65.76,65.8,65.74,65.77,24000.0,43.6309,43.6575,43.6177,43.6376,24000.0
2006-12-20 12:50:00,65.78,65.78,65.7,65.72,26400.0,43.6442,43.6442,43.5911,43.6044,26400.0
2006-12-20 12:55:00,65.72,65.75,65.61,65.65,31900.0,43.6044,43.6243,43.5314,43.558,31900.0
2006-12-20 13:00:00,65.65,65.65,65.44,65.49,57900.0,43.558,43.558,43.4186,43.4518,57900.0
2006-12-20 13:05:00,65.48,65.49,65.44,65.46,88100.0,43.4452,43.4518,43.4186,43.4319,88100.0
2006-12-20 13:10:00,65.45,65.46,65.28,65.36,75600.0,43.4253,43.4319,43.3125,43.3655,75600.0
2006-12-20 13:15:00,65.35,65.45,65.34,65.4,40000.0,43.3589,43.4253,43.3523,43.3921,40000.0
2006-12-20 13:20:00,65.41,65.45,65.4,65.41,20500.0,43.3987,43.4253,43.3921,43.3987,20500.0
2006-12-20 13:25:00,65.41,65.41,65.15,65.21,55900.0,43.3987,43.3987,43.2262,43.266,55900.0
2006-12-20 13:30:00,65.22,65.23,65.1,65.18,36100.0,43.2727,43.2793,43.193,43.2461,36100.0
2006-12-20 13:35:00,65.17,65.19,64.84,64.97,146300.0,43.2395,43.2527,43.0205,43.1068,146300.0
2006-12-20 13:40:00,64.97,65.09,64.97,65.03,47600.0,43.1068,43.1864,43.1068,43.1466,47600.0
2006-12-20 13:45:00,65.03,65.2,65.0,65.2,46000.0,43.1466,43.2594,43.1267,43.2594,46000.0
2006-12-20 13:50:00,65.21,65.4,65.19,65.34,56800.0,43.266,43.3921,43.2527,43.3523,56800.0
2006-12-20 13:55:00,65.34,65.43,65.3,65.34,55300.0,43.3523,43.412,43.3257,43.3523,55300.0
2006-12-20 14:00:00,65.34,65.4,65.32,65.39,50200.0,43.3523,43.3921,43.339,43.3854,50200.0
2006-12-20 14:05:00,65.39,65.52,65.38,65.45,67500.0,43.3854,43.4717,43.3788,43.4253,67500.0
2006-12-20 14:10:00,65.44,65.66,65.44,65.64,114400.0,43.4186,43.5646,43.4186,43.5513,114400.0
2006-12-20 14:15:00,65.65,65.65,65.51,65.56,44900.0,43.558,43.558,43.4651,43.4982,44900.0
2006-12-20 14:20:00,65.55,65.63,65.51,65.57,42600.0,43.4916,43.5447,43.4651,43.5049,42600.0
2006-12-20 14:25:00,65.57,65.58,65.24,65.3,58100.0,43.5049,43.5115,43.2859,43.3257,58100.0
2006-12-20 14:30:00,65.3,65.39,65.22,65.22,72300.0,43.3257,43.3854,43.2727,43.2727,72300.0
2006-12-20 14:35:00,65.22,65.41,65.2,65.4,56900.0,43.2727,43.3987,43.2594,43.3921,56900.0
2006-12-20 14:40:00,65.4,65.42,65.31,65.33,41200.0,43.3921,43.4054,43.3324,43.3456,41200.0
2006-12-20 14:45:00,65.31,65.33,65.23,65.33,51200.0,43.3324,43.3456,43.2793,43.3456,51200.0
2006-12-20 14:50:00,65.33,65.37,65.28,65.32,48700.0,43.3456,43.3722,43.3125,43.339,48700.0
2006-12-20 14:55:00,65.32,65.37,65.29,65.31,31600.0,43.339,43.3722,43.3191,43.3324,31600.0
2006-12-20 15:00:00,65.31,65.32,65.24,65.27,38900.0,43.3324,43.339,43.2859,43.3058,38900.0
2006-12-20 15:05:00,65.27,65.28,65.13,65.17,50800.0,43.3058,43.3125,43.2129,43.2395,50800.0
2006-12-20 15:10:00,65.17,65.25,65.15,65.22,47900.0,43.2395,43.2926,43.2262,43.2727,47900.0
2006-12-20 15:15:00,65.22,65.34,65.21,65.22,44200.0,43.2727,43.3523,43.266,43.2727,44200.0
2006-12-20 15:20:00,65.23,65.25,65.1,65.1,65100.0,43.2793,43.2926,43.193,43.193,65100.0
2006-12-20 15:25:00,65.11,65.2,65.1,65.18,40600.0,43.1997,43.2594,43.193,43.2461,40600.0
2006-12-20 15:30:00,65.18,65.18,65.13,65.16,43800.0,43.2461,43.2461,43.2129,43.2328,43800.0
2006-12-20 15:35:00,65.17,65.24,65.14,65.24,59800.0,43.2395,43.2859,43.2196,43.2859,59800.0
2006-12-20 15:40:00,65.24,65.25,65.0,65.0,92100.0,43.2859,43.2926,43.1267,43.1267,92100.0
2006-12-20 15:45:00,65.0,65.01,64.96,64.96,147800.0,43.1267,43.1333,43.1001,43.1001,147800.0
2006-12-20 15:50:00,64.97,65.04,64.95,64.95,272700.0,43.1068,43.1532,43.0935,43.0935,272700.0
2006-12-20 15:55:00,64.95,64.98,64.85,64.94,215200.0,43.0935,43.1134,43.0272,43.0869,215200.0
2006-12-21 09:30:00,64.86,65.05,64.85,64.94,141100.0,43.0338,43.1599,43.0272,43.0869,141100.0
2006-12-21 09:35:00,64.98,65.14,64.81,64.84,212000.0,43.1134,43.2196,43.0006,43.0205,212000.0
2006-12-21 09:40:00,64.84,65.03,64.62,64.93,163200.0,43.0205,43.1466,42.8746,43.0802,163200.0
2006-12-21 09:45:00,64.94,64.95,64.79,64.87,116700.0,43.0869,43.0935,42.9874,43.0404,116700.0
2006-12-21 09:50:00,64.87,64.88,64.65,64.65,126600.0,43.0404,43.0471,42.8945,42.8945,126600.0
2006-12-21 09:55:00,64.62,64.71,64.53,64.57,116000.0,42.8746,42.9343,42.8148,42.8414,116000.0
2006-12-21 10:00:00,64.57,64.6,64.38,64.53,146800.0,42.8414,42.8613,42.7153,42.8148,146800.0
2006-12-21 10:05:00,64.52,64.68,64.49,64.6,87800.0,42.8082,42.9144,42.7883,42.8613,87800.0
2006-12-21 10:10:00,64.61,64.7,64.55,64.62,54900.0,42.8679,42.9276,42.8281,42.8746,54900.0
2006-12-21 10:15:00,64.62,64.7,64.42,64.44,82600.0,42.8746,42.9276,42.7419,42.7551,82600.0
2006-12-21 10:20:00,64.43,64.49,64.37,64.42,83000.0,42.7485,42.7883,42.7087,42.7419,83000.0
2006-12-21 10:25:00,64.43,64.45,64.13,64.23,145500.0,42.7485,42.7618,42.5495,42.6158,145500.0
2006-12-21 10:30:00,64.24,64.24,64.08,64.11,200300.0,42.6224,42.6224,42.5163,42.5362,200300.0
2006-12-21 10:35:00,64.1,64.15,63.95,63.98,160000.0,42.5295,42.5627,42.43,42.4499,160000.0
2006-12-21 10:40:00,63.99,64.09,63.93,64.0,141200.0,42.4566,42.5229,42.4168,42.4632,141200.0
2006-12-21 10:45:00,64.01,64.13,63.88,63.99,271800.0,42.4698,42.5495,42.3836,42.4566,271800.0
2006-12-21 10:50:00,63.99,63.99,63.77,63.79,150100.0,42.4566,42.4566,42.3106,42.3239,150100.0
2006-12-21 10:55:00,63.8,63.8,63.51,63.58,210400.0,42.3305,42.3305,42.1381,42.1845,210400.0
2006-12-21 11:00:00,63.58,63.61,63.34,63.39,186500.0,42.1845,42.2044,42.0253,42.0585,186500.0
2006-12-21 11:05:00,63.38,63.7,63.34,63.61,218700.0,42.0518,42.2642,42.0253,42.2044,218700.0
2006-12-21 11:10:00,63.61,63.91,63.59,63.6,165300.0,42.2044,42.4035,42.1912,42.1978,165300.0
2006-12-21 11:15:00,63.6,63.61,63.41,63.54,132900.0,42.1978,42.2044,42.0717,42.158,132900.0
2006-12-21 11:20:00,63.52,63.62,63.52,63.56,72500.0,42.1447,42.2111,42.1447,42.1713,72500.0
2006-12-21 11:25:00,63.58,63.68,63.56,63.58,93800.0,42.1845,42.2509,42.1713,42.1845,93800.0
2006-12-21 11:30:00,63.58,63.61,63.52,63.55,80200.0,42.1845,42.2044,42.1447,42.1646,80200.0
2006-12-21 11:35:00,63.54,63.75,63.51,63.72,317900.0,42.158,42.2973,42.1381,42.2774,317900.0
2006-12-21 11:40:00,63.73,63.83,63.69,63.78,113500.0,42.2841,42.3504,42.2575,42.3172,113500.0
2006-12-21 11:45:00,63.78,63.92,63.7,63.81,127300.0,42.3172,42.4101,42.2642,42.3371,127300.0
2006-12-21 11:50:00,63.81,63.82,63.68,63.71,87900.0,42.3371,42.3438,42.2509,42.2708,87900.0
2006-12-21 11:55:00,63.71,63.71,63.5,63.55,99500.0,42.2708,42.2708,42.1315,42.1646,99500.0
2006-12-21 12:00:00,63.55,63.57,63.49,63.5,107100.0,42.1646,42.1779,42.1248,42.1315,107100.0
2006-12-21 12:05:00,63.5,63.67,63.5,63.67,89700.0,42.1315,42.2442,42.1315,42.2442,89700.0
2006-12-21 12:10:00,63.67,63.74,63.59,63.59,81000.0,42.2442,42.2907,42.1912,42.1912,81000.0
2006-12-21 12:15:00,63.6,63.65,63.5,63.5,98800.0,42.1978,42.231,42.1315,42.1315,98800.0
2006-12-21 12:20:00,63.5,63.6,63.44,63.46,129800.0,42.1315,42.1978,42.0916,42.1049,129800.0
2006-12-21 12:25:00,63.47,63.54,63.46,63.52,46300.0,42.1116,42.158,42.1049,42.1447,46300.0
2006-12-21 12:30:00,63.54,63.55,63.5,63.55,47100.0,42.158,42.1646,42.1315,42.1646,47100.0
2006-12-21 12:35:00,63.56,63.58,63.52,63.56,57500.0,42.1713,42.1845,42.1447,42.1713,57500.0
2006-12-21 12:40:00,63.56,63.65,63.55,63.63,74300.0,42.1713,42.231,42.1646,42.2177,74300.0
2006-12-21 12:45:00,63.61,63.73,63.6,63.64,239300.0,42.2044,42.2841,42.1978,42.2243,239300.0
2006-12-21 12:50:00,63.64,63.75,63.62,63.75,107000.0,42.2243,42.2973,42.2111,42.2973,107000.0
2006-12-21 12:55:00,63.75,63.81,63.75,63.77,149000.0,42.2973,42.3371,42.2973,42.3106,149000.0
2006-12-21 13:00:00,63.76,63.76,63.54,63.61,82900.0,42.304,42.304,42.158,42.2044,82900.0
2006-12-21 13:05:00,63.6,63.65,63.46,63.48,82400.0,42.1978,42.231,42.1049,42.1182,82400.0
2006-12-21 13:10:00,63.47,63.52,63.33,63.5,99900.0,42.1116,42.1447,42.0187,42.1315,99900.0
2006-12-21 13:15:00,63.48,63.53,63.44,63.51,66700.0,42.1182,42.1514,42.0916,42.1381,66700.0
2006-12-21 13:20:00,63.52,63.57,63.47,63.49,41000.0,42.1447,42.1779,42.1116,42.1248,41000.0
2006-12-21 13:25:00,63.49,63.49,63.45,63.48,46600.0,42.1248,42.1248,42.0983,42.1182,46600.0
2006-12-21 13:30:00,63.47,63.61,63.46,63.59,67000.0,42.1116,42.2044,42.1049,42.1912,67000.0
2006-12-21 13:35:00,63.59,63.74,63.58,63.58,41000.0,42.1912,42.2907,42.1845,42.1845,41000.0
2006-12-21 13:40:00,63.58,63.6,63.55,63.57,38400.0,42.1845,42.1978,42.1646,42.1779,38400.0
2006-12-21 13:45:00,63.58,63.72,63.57,63.69,33100.0,42.1845,42.2774,42.1779,42.2575,33100.0
2006-12-21 13:50:00,63.7,63.76,63.59,63.64,64400.0,42.2642,42.304,42.1912,42.2243,64400.0
2006-12-21 13:55:00,63.66,63.76,63.64,63.69,62000.0,42.2376,42.304,42.2243,42.2575,62000.0
2006-12-21 14:00:00,63.69,63.72,63.64,63.67,53800.0,42.2575,42.2774,42.2243,42.2442,53800.0
2006-12-21 14:05:00,63.68,63.72,63.62,63.72,49000.0,42.2509,42.2774,42.2111,42.2774,49000.0
2006-12-21 14:10:00,63.72,63.77,63.62,63.67,77600.0,42.2774,42.3106,42.2111,42.2442,77600.0
2006-12-21 14:15:00,63.68,63.75,63.64,63.71,53600.0,42.2509,42.2973,42.2243,42.2708,53600.0
2006-12-21 14:20:00,63.71,63.83,63.69,63.83,60800.0,42.2708,42.3504,42.2575,42.3504,60800.0
2006-12-21 14:25:00,63.85,63.87,63.73,63.75,71900.0,42.3637,42.3769,42.2841,42.2973,71900.0
2006-12-21 14:30:00,63.76,63.9,63.76,63.9,54900.0,42.304,42.3969,42.304,42.3969,54900.0
2006-12-21 14:35:00,63.9,64.0,63.87,64.0,46600.0,42.3969,42.4632,42.3769,42.4632,46600.0
2006-12-21 14:40:00,63.98,64.01,63.96,63.98,74400.0,42.4499,42.4698,42.4367,42.4499,74400.0
2006-12-21 14:45:00,63.98,63.99,63.9,63.9,47600.0,42.4499,42.4566,42.3969,42.3969,47600.0
2006-12-21 14:50:00,63.91,63.92,63.83,63.86,71000.0,42.4035,42.4101,42.3504,42.3703,71000.0
2006-12-21 14:55:00,63.87,63.92,63.82,63.88,46000.0,42.3769,42.4101,42.3438,42.3836,46000.0
2006-12-21 15:00:00,63.88,63.88,63.81,63.81,55100.0,42.3836,42.3836,42.3371,42.3371,55100.0
2006-12-21 15:05:00,63.8,63.84,63.79,63.83,57200.0,42.3305,42.357,42.3239,42.3504,57200.0
2006-12-21 15:10:00,63.83,63.92,63.83,63.91,67600.0,42.3504,42.4101,42.3504,42.4035,67600.0
2006-12-21 15:15:00,63.89,64.05,63.89,64.04,66800.0,42.3902,42.4964,42.3902,42.4897,66800.0
2006-12-21 15:20:00,64.03,64.05,63.91,63.91,97500.0,42.4831,42.4964,42.4035,42.4035,97500.0
2006-12-21 15:25:00,63.92,64.03,63.91,63.99,90500.0,42.4101,42.4831,42.4035,42.4566,90500.0
2006-12-21 15:30:00,63.98,63.99,63.92,63.93,105200.0,42.4499,42.4566,42.4101,42.4168,105200.0
2006-12-21 15:35:00,63.93,63.94,63.78,63.8,128500.0,42.4168,42.4234,42.3172,42.3305,128500.0
2006-12-21 15:40:00,63.8,63.83,63.74,63.79,153400.0,42.3305,42.3504,42.2907,42.3239,153400.0
2006-12-21 15:45:00,63.78,63.8,63.67,63.7,153200.0,42.3172,42.3305,42.2442,42.2642,153200.0
2006-12-21 15:50:00,63.7,63.81,63.69,63.79,135400.0,42.2642,42.3371,42.2575,42.3239,135400.0
2006-12-21 15:55:00,63.79,63.85,63.71,63.85,155100.0,42.3239,42.3637,42.2708,42.3637,155100.0
2006-12-22 09:30:00,64.12,64.13,63.88,63.95,244400.0,42.5428,42.5495,42.3836,42.43,244400.0
2006-12-22 09:35:00,63.99,63.99,63.58,63.62,106000.0,42.4566,42.4566,42.1845,42.2111,106000.0
2006-12-22 09:40:00,63.61,63.61,62.87,63.07,204500.0,42.2044,42.2044,41.7135,41.8462,204500.0
2006-12-22 09:45:00,63.07,63.29,63.01,63.11,161200.0,41.8462,41.9921,41.8063,41.8727,161200.0
2006-12-22 09:50:00,63.14,63.5,63.1,63.27,174700.0,41.8926,42.1315,41.8661,41.9789,174700.0
2006-12-22 09:55:00,63.27,63.43,63.21,63.34,108600.0,41.9789,42.085,41.939,42.0253,108600.0
2006-12-22 10:00:00,63.32,63.35,63.11,63.18,123900.0,42.012,42.0319,41.8727,41.9191,123900.0
2006-12-22 10:05:00,63.18,63.35,63.13,63.17,133700.0,41.9191,42.0319,41.886,41.9125,133700.0
2006-12-22 10:10:00,63.19,63.2,62.98,63.15,140100.0,41.9258,41.9324,41.7864,41.8992,140100.0
2006-12-22 10:15:00,63.13,63.3,63.07,63.18,156900.0,41.886,41.9988,41.8462,41.9191,156900.0
2006-12-22 10:20:00,63.19,63.28,63.0,63.22,118700.0,41.9258,41.9855,41.7997,41.9457,118700.0
2006-12-22 10:25:00,63.23,63.38,63.18,63.32,74200.0,41.9523,42.0518,41.9191,42.012,74200.0
2006-12-22 10:30:00,63.31,63.5,63.27,63.45,120900.0,42.0054,42.1315,41.9789,42.0983,120900.0
2006-12-22 10:35:00,63.43,63.63,63.41,63.55,142000.0,42.085,42.2177,42.0717,42.1646,142000.0
2006-12-22 10:40:00,63.54,63.61,63.48,63.49,121100.0,42.158,42.2044,42.1182,42.1248,121100.0
2006-12-22 10:45:00,63.49,63.6,63.47,63.51,86900.0,42.1248,42.1978,42.1116,42.1381,86900.0
2006-12-22 10:50:00,63.5,63.51,63.35,63.37,61100.0,42.1315,42.1381,42.0319,42.0452,61100.0
2006-12-22 10:55:00,63.37,63.41,63.28,63.31,61300.0,42.0452,42.0717,41.9855,42.0054,61300.0
2006-12-22 11:00:00,63.31,63.37,63.3,63.37,120400.0,42.0054,42.0452,41.9988,42.0452,120400.0
2006-12-22 11:05:00,63.37,63.46,63.32,63.38,155200.0,42.0452,42.1049,42.012,42.0518,155200.0
2006-12-22 11:10:00,63.38,63.46,63.37,63.46,99900.0,42.0518,42.1049,42.0452,42.1049,99900.0
2006-12-22 11:15:00,63.45,63.56,63.39,63.43,97800.0,42.0983,42.1713,42.0585,42.085,97800.0
2006-12-22 11:20:00,63.43,63.46,63.37,63.37,66900.0,42.085,42.1049,42.0452,42.0452,66900.0
2006-12-22 11:25:00,63.37,63.39,63.35,63.39,76500.0,42.0452,42.0585,42.0319,42.0585,76500.0
2006-12-22 11:30:00,63.39,63.4,63.32,63.38,37900.0,42.0585,42.0651,42.012,42.0518,37900.0
2006-12-22 11:35:00,63.37,63.38,63.24,63.27,44200.0,42.0452,42.0518,41.9589,41.9789,44200.0
2006-12-22 11:40:00,63.27,63.32,63.25,63.31,44900.0,41.9789,42.012,41.9656,42.0054,44900.0
2006-12-22 11:45:00,63.32,63.34,63.16,63.22,65900.0,42.012,42.0253,41.9059,41.9457,65900.0
2006-12-22 11:50:00,63.22,63.29,63.22,63.29,29600.0,41.9457,41.9921,41.9457,41.9921,29600.0
2006-12-22 11:55:00,63.29,63.3,63.26,63.26,38200.0,41.9921,41.9988,41.9722,41.9722,38200.0
2006-12-22 12:00:00,63.26,63.26,63.1,63.11,83200.0,41.9722,41.9722,41.8661,41.8727,83200.0
2006-12-22 12:05:00,63.1,63.23,63.1,63.2,67500.0,41.8661,41.9523,41.8661,41.9324,67500.0
2006-12-22 12:10:00,63.2,63.24,63.16,63.24,37000.0,41.9324,41.9589,41.9059,41.9589,37000.0
2006-12-22 12:15:00,63.23,63.26,63.16,63.21,67100.0,41.9523,41.9722,41.9059,41.939,67100.0
2006-12-22 12:20:00,63.2,63.26,63.2,63.23,58400.0,41.9324,41.9722,41.9324,41.9523,58400.0
2006-12-22 12:25:00,63.22,63.25,63.16,63.22,44400.0,41.9457,41.9656,41.9059,41.9457,44400.0
2006-12-22 12:30:00,63.22,63.22,63.12,63.15,38000.0,41.9457,41.9457,41.8793,41.8992,38000.0
2006-12-22 12:35:00,63.15,63.15,63.1,63.11,58000.0,41.8992,41.8992,41.8661,41.8727,58000.0
2006-12-22 12:40:00,63.1,63.15,63.06,63.09,62200.0,41.8661,41.8992,41.8395,41.8594,62200.0
2006-12-22 12:45:00,63.09,63.09,63.04,63.06,36800.0,41.8594,41.8594,41.8263,41.8395,36800.0
2006-12-22 12:50:00,63.06,63.07,62.98,62.99,74800.0,41.8395,41.8462,41.7864,41.7931,74800.0
2006-12-22 12:55:00,63.0,63.1,62.99,63.04,94600.0,41.7997,41.8661,41.7931,41.8263,94600.0
2006-12-22 13:00:00,63.03,63.04,62.9,62.92,65300.0,41.8196,41.8263,41.7334,41.7466,65300.0
2006-12-22 13:05:00,62.93,62.97,62.9,62.95,35100.0,41.7533,41.7798,41.7334,41.7665,35100.0
2006-12-22 13:10:00,62.95,63.04,62.92,62.95,41800.0,41.7665,41.8263,41.7466,41.7665,41800.0
2006-12-22 13:15:00,62.95,63.03,62.95,63.02,23100.0,41.7665,41.8196,41.7665,41.813,23100.0
2006-12-22 13:20:00,63.03,63.04,63.0,63.02,21500.0,41.8196,41.8263,41.7997,41.813,21500.0
2006-12-22 13:25:00,63.01,63.04,62.93,62.93,40800.0,41.8063,41.8263,41.7533,41.7533,40800.0
2006-12-22 13:30:00,62.94,62.99,62.94,62.99,25400.0,41.7599,41.7931,41.7599,41.7931,25400.0
2006-12-22 13:35:00,62.99,63.05,62.98,63.04,34900.0,41.7931,41.8329,41.7864,41.8263,34900.0
2006-12-22 13:40:00,63.05,63.06,62.99,62.99,30800.0,41.8329,41.8395,41.7931,41.7931,30800.0
2006-12-22 13:45:00,62.99,63.04,62.91,63.04,46600.0,41.7931,41.8263,41.74,41.8263,46600.0
2006-12-22 13:50:00,63.04,63.08,63.0,63.01,41500.0,41.8263,41.8528,41.7997,41.8063,41500.0
2006-12-22 13:55:00,63.01,63.08,63.0,63.08,20100.0,41.8063,41.8528,41.7997,41.8528,20100.0
2006-12-22 14:00:00,63.06,63.06,63.02,63.06,33600.0,41.8395,41.8395,41.813,41.8395,33600.0
2006-12-22 14:05:00,63.06,63.09,63.04,63.08,29800.0,41.8395,41.8594,41.8263,41.8528,29800.0
2006-12-22 14:10:00,63.08,63.13,63.06,63.09,44900.0,41.8528,41.886,41.8395,41.8594,44900.0
2006-12-22 14:15:00,63.09,63.1,63.02,63.02,47900.0,41.8594,41.8661,41.813,41.813,47900.0
2006-12-22 14:20:00,63.02,63.04,62.99,63.0,54800.0,41.813,41.8263,41.7931,41.7997,54800.0
2006-12-22 14:25:00,63.0,63.06,62.96,62.97,36700.0,41.7997,41.8395,41.7732,41.7798,36700.0
2006-12-22 14:30:00,62.95,62.97,62.9,62.96,54400.0,41.7665,41.7798,41.7334,41.7732,54400.0
2006-12-22 14:35:00,62.96,62.97,62.91,62.92,29100.0,41.7732,41.7798,41.74,41.7466,29100.0
2006-12-22 14:40:00,62.91,62.91,62.81,62.86,55600.0,41.74,41.74,41.6736,41.7068,55600.0
2006-12-22 14:45:00,62.87,62.97,62.86,62.94,33400.0,41.7135,41.7798,41.7068,41.7599,33400.0
2006-12-22 14:50:00,62.95,63.05,62.95,63.04,47300.0,41.7665,41.8329,41.7665,41.8263,47300.0
2006-12-22 14:55:00,63.05,63.05,62.97,62.99,27800.0,41.8329,41.8329,41.7798,41.7931,27800.0
2006-12-22 15:00:00,62.99,63.0,62.92,62.97,27500.0,41.7931,41.7997,41.7466,41.7798,27500.0
2006-12-22 15:05:00,62.98,63.11,62.98,63.07,43400.0,41.7864,41.8727,41.7864,41.8462,43400.0
2006-12-22 15:10:00,63.07,63.12,63.07,63.09,46400.0,41.8462,41.8793,41.8462,41.8594,46400.0
2006-12-22 15:15:00,63.1,63.16,63.09,63.1,34800.0,41.8661,41.9059,41.8594,41.8661,34800.0
2006-12-22 15:20:00,63.09,63.12,63.08,63.08,81800.0,41.8594,41.8793,41.8528,41.8528,81800.0
2006-12-22 15:25:00,63.08,63.12,62.96,63.0,107000.0,41.8528,41.8793,41.7732,41.7997,107000.0
2006-12-22 15:30:00,63.01,63.1,63.01,63.07,48400.0,41.8063,41.8661,41.8063,41.8462,48400.0
2006-12-22 15:35:00,63.09,63.15,63.08,63.14,62600.0,41.8594,41.8992,41.8528,41.8926,62600.0
2006-12-22 15:40:00,63.15,63.16,63.14,63.16,50800.0,41.8992,41.9059,41.8926,41.9059,50800.0
2006-12-22 15:45:00,63.16,63.16,63.09,63.09,90500.0,41.9059,41.9059,41.8594,41.8594,90500.0
2006-12-22 15:50:00,63.1,63.1,62.97,62.99,124400.0,41.8661,41.8661,41.7798,41.7931,124400.0
2006-12-22 15:55:00,62.99,62.99,62.88,62.89,149200.0,41.7931,41.7931,41.7201,41.7267,149200.0
2006-12-26 09:30:00,63.73,63.73,63.73,63.73,100.0,42.2841,42.2841,42.2841,42.2841,100.0
2006-12-26 09:35:00,62.89,63.08,62.87,62.99,103100.0,41.7267,41.8528,41.7135,41.7931,103100.0
2006-12-26 09:40:00,62.99,62.99,62.69,62.73,61900.0,41.7931,41.7931,41.594,41.6206,61900.0
2006-12-26 09:45:00,62.74,63.01,62.74,62.96,85700.0,41.6272,41.8063,41.6272,41.7732,85700.0
2006-12-26 09:50:00,62.97,63.29,62.95,63.2,67100.0,41.7798,41.9921,41.7665,41.9324,67100.0
2006-12-26 09:55:00,63.2,63.4,63.18,63.32,75200.0,41.9324,42.0651,41.9191,42.012,75200.0
2006-12-26 10:00:00,63.34,63.44,63.18,63.2,67800.0,42.0253,42.0916,41.9191,41.9324,67800.0
2006-12-26 10:05:00,63.23,63.26,63.11,63.15,59700.0,41.9523,41.9722,41.8727,41.8992,59700.0
2006-12-26 10:10:00,63.15,63.15,62.97,63.12,58000.0,41.8992,41.8992,41.7798,41.8793,58000.0
2006-12-26 10:15:00,63.11,63.2,63.09,63.19,51700.0,41.8727,41.9324,41.8594,41.9258,51700.0
2006-12-26 10:20:00,63.18,63.22,63.1,63.2,121900.0,41.9191,41.9457,41.8661,41.9324,121900.0
2006-12-26 10:25:00,63.21,63.23,63.1,63.23,64800.0,41.939,41.9523,41.8661,41.9523,64800.0
2006-12-26 10:30:00,63.23,63.24,62.8,62.82,93600.0,41.9523,41.9589,41.667,41.6803,93600.0
2006-12-26 10:35:00,62.82,62.85,62.63,62.65,76300.0,41.6803,41.7002,41.5542,41.5675,76300.0
2006-12-26 10:40:00,62.63,62.76,62.62,62.71,67200.0,41.5542,41.6405,41.5476,41.6073,67200.0
2006-12-26 10:45:00,62.71,62.73,62.29,62.33,84200.0,41.6073,41.6206,41.3286,41.3552,84200.0
2006-12-26 10:50:00,62.27,62.44,62.27,62.3,94800.0,41.3154,41.4282,41.3154,41.3353,94800.0
2006-12-26 10:55:00,62.31,62.31,62.15,62.23,108400.0,41.3419,41.3419,41.2357,41.2888,108400.0
2006-12-26 11:00:00,62.23,62.28,62.17,62.17,44900.0,41.2888,41.322,41.249,41.249,44900.0
2006-12-26 11:05:00,62.19,62.23,62.15,62.23,78000.0,41.2623,41.2888,41.2357,41.2888,78000.0
2006-12-26 11:10:00,62.23,62.29,62.22,62.24,49900.0,41.2888,41.3286,41.2822,41.2955,49900.0
2006-12-26 11:15:00,62.26,62.26,62.15,62.2,59500.0,41.3087,41.3087,41.2357,41.2689,59500.0
2006-12-26 11:20:00,62.18,62.19,62.1,62.11,59600.0,41.2557,41.2623,41.2026,41.2092,59600.0
2006-12-26 11:25:00,62.1,62.13,62.06,62.06,44900.0,41.2026,41.2225,41.176,41.176,44900.0
2006-12-26 11:30:00,62.07,62.07,61.92,61.94,115500.0,41.1827,41.1827,41.0831,41.0964,115500.0
2006-12-26 11:35:00,61.94,62.03,61.94,62.02,54400.0,41.0964,41.1561,41.0964,41.1495,54400.0
2006-12-26 11:40:00,62.01,62.04,61.89,61.89,66600.0,41.1429,41.1628,41.0632,41.0632,66600.0
2006-12-26 11:45:00,61.89,61.93,61.72,61.74,104500.0,41.0632,41.0898,40.9504,40.9637,104500.0
2006-12-26 11:50:00,61.74,61.8,61.68,61.8,108000.0,40.9637,41.0035,40.9239,41.0035,108000.0
2006-12-26 11:55:00,61.81,61.99,61.79,61.98,74300.0,41.0102,41.1296,40.9969,41.123,74300.0
2006-12-26 12:00:00,61.99,62.07,61.96,62.03,63300.0,41.1296,41.1827,41.1097,41.1561,63300.0
2006-12-26 12:05:00,62.01,62.11,61.95,62.05,53700.0,41.1429,41.2092,41.1031,41.1694,53700.0
2006-12-26 12:10:00,62.03,62.05,61.99,62.0,18300.0,41.1561,41.1694,41.1296,41.1362,18300.0
2006-12-26 12:15:00,61.99,62.02,61.96,61.99,36000.0,41.1296,41.1495,41.1097,41.1296,36000.0
2006-12-26 12:20:00,61.98,61.99,61.85,61.86,80900.0,41.123,41.1296,41.0367,41.0433,80900.0
2006-12-26 12:25:00,61.86,61.95,61.85,61.92,71100.0,41.0433,41.1031,41.0367,41.0831,71100.0
2006-12-26 12:30:00,61.93,62.18,61.91,62.18,56900.0,41.0898,41.2557,41.0765,41.2557,56900.0
2006-12-26 12:35:00,62.18,62.19,62.09,62.09,35200.0,41.2557,41.2623,41.1959,41.1959,35200.0
2006-12-26 12:40:00,62.1,62.17,62.09,62.16,36200.0,41.2026,41.249,41.1959,41.2424,36200.0
2006-12-26 12:45:00,62.15,62.28,62.13,62.21,57700.0,41.2357,41.322,41.2225,41.2756,57700.0
2006-12-26 12:50:00,62.19,62.23,62.16,62.2,17500.0,41.2623,41.2888,41.2424,41.2689,17500.0
2006-12-26 12:55:00,62.19,62.23,62.16,62.19,70200.0,41.2623,41.2888,41.2424,41.2623,70200.0
2006-12-26 13:00:00,62.19,62.26,62.17,62.25,56500.0,41.2623,41.3087,41.249,41.3021,56500.0
2006-12-26 13:05:00,62.25,62.26,62.2,62.23,26600.0,41.3021,41.3087,41.2689,41.2888,26600.0
2006-12-26 13:10:00,62.24,62.29,62.23,62.28,27400.0,41.2955,41.3286,41.2888,41.322,27400.0
2006-12-26 13:15:00,62.27,62.36,62.27,62.36,23500.0,41.3154,41.3751,41.3154,41.3751,23500.0
2006-12-26 13:20:00,62.36,62.4,62.34,62.36,28000.0,41.3751,41.4016,41.3618,41.3751,28000.0
2006-12-26 13:25:00,62.36,62.39,62.32,62.33,40200.0,41.3751,41.395,41.3485,41.3552,40200.0
2006-12-26 13:30:00,62.33,62.35,62.32,62.33,33000.0,41.3552,41.3684,41.3485,41.3552,33000.0
2006-12-26 13:35:00,62.33,62.36,62.27,62.33,46000.0,41.3552,41.3751,41.3154,41.3552,46000.0
2006-12-26 13:40:00,62.33,62.39,62.32,62.39,28100.0,41.3552,41.395,41.3485,41.395,28100.0
2006-12-26 13:45:00,62.38,62.51,62.38,62.46,48900.0,41.3883,41.4746,41.3883,41.4414,48900.0
2006-12-26 13:50:00,62.47,62.5,62.4,62.42,51700.0,41.4481,41.468,41.4016,41.4149,51700.0
2006-12-26 13:55:00,62.41,62.46,62.4,62.44,58600.0,41.4083,41.4414,41.4016,41.4282,58600.0
2006-12-26 14:00:00,62.44,62.44,62.27,62.32,68900.0,41.4282,41.4282,41.3154,41.3485,68900.0
2006-12-26 14:05:00,62.31,62.39,62.3,62.39,31800.0,41.3419,41.395,41.3353,41.395,31800.0
2006-12-26 14:10:00,62.38,62.41,62.37,62.39,32400.0,41.3883,41.4083,41.3817,41.395,32400.0
2006-12-26 14:15:00,62.39,62.44,62.36,62.4,16800.0,41.395,41.4282,41.3751,41.4016,16800.0
2006-12-26 14:20:00,62.39,62.47,62.39,62.43,31700.0,41.395,41.4481,41.395,41.4215,31700.0
2006-12-26 14:25:00,62.44,62.48,62.43,62.48,17100.0,41.4282,41.4547,41.4215,41.4547,17100.0
2006-12-26 14:30:00,62.48,62.55,62.46,62.52,31000.0,41.4547,41.5011,41.4414,41.4812,31000.0
2006-12-26 14:35:00,62.51,62.51,62.41,62.41,61100.0,41.4746,41.4746,41.4083,41.4083,61100.0
2006-12-26 14:40:00,62.41,62.41,62.38,62.39,39800.0,41.4083,41.4083,41.3883,41.395,39800.0
2006-12-26 14:45:00,62.39,62.4,62.24,62.26,60600.0,41.395,41.4016,41.2955,41.3087,60600.0
2006-12-26 14:50:00,62.25,62.26,62.16,62.16,47100.0,41.3021,41.3087,41.2424,41.2424,47100.0
2006-12-26 14:55:00,62.16,62.19,62.15,62.18,30800.0,41.2424,41.2623,41.2357,41.2557,30800.0
2006-12-26 15:00:00,62.18,62.2,62.16,62.2,35800.0,41.2557,41.2689,41.2424,41.2689,35800.0
2006-12-26 15:05:00,62.2,62.3,62.18,62.3,40200.0,41.2689,41.3353,41.2557,41.3353,40200.0
2006-12-26 15:10:00,62.3,62.3,62.24,62.25,50600.0,41.3353,41.3353,41.2955,41.3021,50600.0
2006-12-26 15:15:00,62.25,62.29,62.24,62.28,20200.0,41.3021,41.3286,41.2955,41.322,20200.0
2006-12-26 15:20:00,62.28,62.32,62.27,62.28,67500.0,41.322,41.3485,41.3154,41.322,67500.0
2006-12-26 15:25:00,62.29,62.32,62.23,62.32,48100.0,41.3286,41.3485,41.2888,41.3485,48100.0
2006-12-26 15:30:00,62.32,62.36,62.31,62.34,56800.0,41.3485,41.3751,41.3419,41.3618,56800.0
2006-12-26 15:35:00,62.33,62.38,62.32,62.36,102000.0,41.3552,41.3883,41.3485,41.3751,102000.0
2006-12-26 15:40:00,62.36,62.37,62.33,62.35,67700.0,41.3751,41.3817,41.3552,41.3684,67700.0
2006-12-26 15:45:00,62.34,62.36,62.33,62.35,63400.0,41.3618,41.3751,41.3552,41.3684,63400.0
2006-12-26 15:50:00,62.35,62.4,62.33,62.34,124500.0,41.3684,41.4016,41.3552,41.3618,124500.0
2006-12-26 15:55:00,62.34,62.35,62.22,62.29,99300.0,41.3618,41.3684,41.2822,41.3286,99300.0
2006-12-27 09:30:00,62.44,62.47,62.44,62.46,500.0,41.4282,41.4481,41.4282,41.4414,500.0
2006-12-27 09:35:00,62.44,62.5,62.44,62.45,156100.0,41.4282,41.468,41.4282,41.4348,156100.0
2006-12-27 09:40:00,62.45,62.61,62.36,62.44,103700.0,41.4348,41.541,41.3751,41.4282,103700.0
2006-12-27 09:45:00,62.44,62.82,62.4,62.74,122200.0,41.4282,41.6803,41.4016,41.6272,122200.0
2006-12-27 09:50:00,62.74,63.0,62.74,62.8,86600.0,41.6272,41.7997,41.6272,41.667,86600.0
2006-12-27 09:55:00,62.8,63.01,62.71,62.77,149000.0,41.667,41.8063,41.6073,41.6471,149000.0
2006-12-27 10:00:00,62.77,62.8,62.49,62.56,147200.0,41.6471,41.667,41.4613,41.5078,147200.0
2006-12-27 10:05:00,62.56,62.65,62.49,62.5,142900.0,41.5078,41.5675,41.4613,41.468,142900.0
2006-12-27 10:10:00,62.5,62.57,62.4,62.4,144600.0,41.468,41.5144,41.4016,41.4016,144600.0
2006-12-27 10:15:00,62.4,62.64,62.4,62.55,140000.0,41.4016,41.5609,41.4016,41.5011,140000.0
2006-12-27 10:20:00,62.55,62.63,62.52,62.61,71500.0,41.5011,41.5542,41.4812,41.541,71500.0
2006-12-27 10:25:00,62.63,62.92,62.63,62.88,90900.0,41.5542,41.7466,41.5542,41.7201,90900.0
2006-12-27 10:30:00,62.87,62.98,62.81,62.97,102400.0,41.7135,41.7864,41.6736,41.7798,102400.0
2006-12-27 10:35:00,62.96,63.03,62.91,62.95,119500.0,41.7732,41.8196,41.74,41.7665,119500.0
2006-12-27 10:40:00,62.95,63.06,62.9,63.04,146800.0,41.7665,41.8395,41.7334,41.8263,146800.0
2006-12-27 10:45:00,63.04,63.17,63.04,63.15,166500.0,41.8263,41.9125,41.8263,41.8992,166500.0
2006-12-27 10:50:00,63.15,63.21,63.09,63.12,65600.0,41.8992,41.939,41.8594,41.8793,65600.0
2006-12-27 10:55:00,63.12,63.22,63.03,63.21,60400.0,41.8793,41.9457,41.8196,41.939,60400.0
2006-12-27 11:00:00,63.2,63.39,63.18,63.37,87300.0,41.9324,42.0585,41.9191,42.0452,87300.0
2006-12-27 11:05:00,63.37,63.66,63.37,63.66,101700.0,42.0452,42.2376,42.0452,42.2376,101700.0
2006-12-27 11:10:00,63.66,63.68,63.39,63.42,107700.0,42.2376,42.2509,42.0585,42.0784,107700.0
2006-12-27 11:15:00,63.42,63.46,63.31,63.38,121200.0,42.0784,42.1049,42.0054,42.0518,121200.0
2006-12-27 11:20:00,63.37,63.59,63.37,63.57,99900.0,42.0452,42.1912,42.0452,42.1779,99900.0
2006-12-27 11:25:00,63.57,63.61,63.53,63.57,88300.0,42.1779,42.2044,42.1514,42.1779,88300.0
2006-12-27 11:30:00,63.57,63.57,63.5,63.5,96800.0,42.1779,42.1779,42.1315,42.1315,96800.0
2006-12-27 11:35:00,63.51,63.56,63.44,63.56,70400.0,42.1381,42.1713,42.0916,42.1713,70400.0
2006-12-27 11:40:00,63.56,63.62,63.53,63.54,77000.0,42.1713,42.2111,42.1514,42.158,77000.0
2006-12-27 11:45:00,63.55,63.7,63.55,63.65,84900.0,42.1646,42.2642,42.1646,42.231,84900.0
2006-12-27 11:50:00,63.64,63.68,63.62,63.65,47400.0,42.2243,42.2509,42.2111,42.231,47400.0
2006-12-27 11:55:00,63.65,63.66,63.56,63.58,45400.0,42.231,42.2376,42.1713,42.1845,45400.0
2006-12-27 12:00:00,63.59,63.64,63.57,63.64,32600.0,42.1912,42.2243,42.1779,42.2243,32600.0
2006-12-27 12:05:00,63.64,63.78,63.64,63.76,75600.0,42.2243,42.3172,42.2243,42.304,75600.0
2006-12-27 12:10:00,63.76,63.85,63.76,63.81,100600.0,42.304,42.3637,42.304,42.3371,100600.0
2006-12-27 12:15:00,63.81,63.82,63.77,63.79,85200.0,42.3371,42.3438,42.3106,42.3239,85200.0
2006-12-27 12:20:00,63.78,63.82,63.77,63.8,47800.0,42.3172,42.3438,42.3106,42.3305,47800.0
2006-12-27 12:25:00,63.81,63.81,63.76,63.79,88100.0,42.3371,42.3371,42.304,42.3239,88100.0
2006-12-27 12:30:00,63.77,63.82,63.76,63.78,44400.0,42.3106,42.3438,42.304,42.3172,44400.0
2006-12-27 12:35:00,63.79,63.84,63.78,63.8,52500.0,42.3239,42.357,42.3172,42.3305,52500.0
2006-12-27 12:40:00,63.8,63.81,63.75,63.78,170300.0,42.3305,42.3371,42.2973,42.3172,170300.0
2006-12-27 12:45:00,63.77,63.78,63.63,63.66,99500.0,42.3106,42.3172,42.2177,42.2376,99500.0
2006-12-27 12:50:00,63.65,63.73,63.63,63.72,61300.0,42.231,42.2841,42.2177,42.2774,61300.0
2006-12-27 12:55:00,63.73,63.74,63.69,63.71,60700.0,42.2841,42.2907,42.2575,42.2708,60700.0
2006-12-27 13:00:00,63.71,63.72,63.64,63.68,36400.0,42.2708,42.2774,42.2243,42.2509,36400.0
2006-12-27 13:05:00,63.69,63.69,63.6,63.6,9900.0,42.2575,42.2575,42.1978,42.1978,9900.0
2006-12-27 13:10:00,63.6,63.63,63.48,63.49,107000.0,42.1978,42.2177,42.1182,42.1248,107000.0
2006-12-27 13:15:00,63.48,63.48,63.36,63.38,67500.0,42.1182,42.1182,42.0386,42.0518,67500.0
2006-12-27 13:20:00,63.37,63.42,63.37,63.42,31000.0,42.0452,42.0784,42.0452,42.0784,31000.0
2006-12-27 13:25:00,63.43,63.48,63.39,63.45,70600.0,42.085,42.1182,42.0585,42.0983,70600.0
2006-12-27 13:30:00,63.45,63.51,63.41,63.46,89300.0,42.0983,42.1381,42.0717,42.1049,89300.0
2006-12-27 13:35:00,63.45,63.46,63.37,63.4,183000.0,42.0983,42.1049,42.0452,42.0651,183000.0
2006-12-27 13:40:00,63.4,63.48,63.39,63.48,62800.0,42.0651,42.1182,42.0585,42.1182,62800.0
2006-12-27 13:45:00,63.48,63.51,63.44,63.5,34400.0,42.1182,42.1381,42.0916,42.1315,34400.0
2006-12-27 13:50:00,63.5,63.52,63.48,63.51,70200.0,42.1315,42.1447,42.1182,42.1381,70200.0
2006-12-27 13:55:00,63.51,63.56,63.48,63.54,66700.0,42.1381,42.1713,42.1182,42.158,66700.0
2006-12-27 14:00:00,63.55,63.65,63.55,63.63,65200.0,42.1646,42.231,42.1646,42.2177,65200.0
2006-12-27 14:05:00,63.63,63.76,63.63,63.69,91000.0,42.2177,42.304,42.2177,42.2575,91000.0
2006-12-27 14:10:00,63.69,63.72,63.63,63.69,37000.0,42.2575,42.2774,42.2177,42.2575,37000.0
2006-12-27 14:15:00,63.69,63.71,63.67,63.69,58600.0,42.2575,42.2708,42.2442,42.2575,58600.0
2006-12-27 14:20:00,63.69,63.72,63.66,63.7,104800.0,42.2575,42.2774,42.2376,42.2642,104800.0
2006-12-27 14:25:00,63.7,63.75,63.5,63.57,61800.0,42.2642,42.2973,42.1315,42.1779,61800.0
2006-12-27 14:30:00,63.57,63.67,63.54,63.66,41500.0,42.1779,42.2442,42.158,42.2376,41500.0
2006-12-27 14:35:00,63.66,63.74,63.66,63.72,41900.0,42.2376,42.2907,42.2376,42.2774,41900.0
2006-12-27 14:40:00,63.72,63.81,63.71,63.8,35400.0,42.2774,42.3371,42.2708,42.3305,35400.0
2006-12-27 14:45:00,63.81,63.84,63.75,63.77,100000.0,42.3371,42.357,42.2973,42.3106,100000.0
2006-12-27 14:50:00,63.78,63.8,63.73,63.73,28400.0,42.3172,42.3305,42.2841,42.2841,28400.0
2006-12-27 14:55:00,63.74,63.74,63.69,63.73,27400.0,42.2907,42.2907,42.2575,42.2841,27400.0
2006-12-27 15:00:00,63.72,63.78,63.65,63.77,94600.0,42.2774,42.3172,42.231,42.3106,94600.0
2006-12-27 15:05:00,63.77,63.8,63.76,63.78,67200.0,42.3106,42.3305,42.304,42.3172,67200.0
2006-12-27 15:10:00,63.78,63.79,63.74,63.75,93500.0,42.3172,42.3239,42.2907,42.2973,93500.0
2006-12-27 15:15:00,63.75,63.78,63.67,63.69,53700.0,42.2973,42.3172,42.2442,42.2575,53700.0
2006-12-27 15:20:00,63.68,63.78,63.65,63.75,56700.0,42.2509,42.3172,42.231,42.2973,56700.0
2006-12-27 15:25:00,63.76,63.76,63.74,63.75,47000.0,42.304,42.304,42.2907,42.2973,47000.0
2006-12-27 15:30:00,63.75,63.76,63.72,63.75,103700.0,42.2973,42.304,42.2774,42.2973,103700.0
2006-12-27 15:35:00,63.75,63.82,63.74,63.82,133700.0,42.2973,42.3438,42.2907,42.3438,133700.0
2006-12-27 15:40:00,63.82,63.85,63.79,63.83,86800.0,42.3438,42.3637,42.3239,42.3504,86800.0
2006-12-27 15:45:00,63.81,63.84,63.81,63.84,90000.0,42.3371,42.357,42.3371,42.357,90000.0
2006-12-27 15:50:00,63.84,63.91,63.82,63.9,122700.0,42.357,42.4035,42.3438,42.3969,122700.0
2006-12-27 15:55:00,63.9,64.01,63.87,63.99,188800.0,42.3969,42.4698,42.3769,42.4566,188800.0
2006-12-28 09:30:00,64.23,64.23,64.0,64.18,69600.0,42.6158,42.6158,42.4632,42.5826,69600.0
2006-12-28 09:35:00,64.19,64.25,64.0,64.09,78000.0,42.5893,42.6291,42.4632,42.5229,78000.0
2006-12-28 09:40:00,64.1,64.13,63.82,63.9,117500.0,42.5295,42.5495,42.3438,42.3969,117500.0
2006-12-28 09:45:00,63.92,63.92,63.71,63.71,82800.0,42.4101,42.4101,42.2708,42.2708,82800.0
2006-12-28 09:50:00,63.72,63.78,63.52,63.67,81200.0,42.2774,42.3172,42.1447,42.2442,81200.0
2006-12-28 09:55:00,63.67,63.76,63.59,63.62,62900.0,42.2442,42.304,42.1912,42.2111,62900.0
2006-12-28 10:00:00,63.62,63.75,63.55,63.56,66800.0,42.2111,42.2973,42.1646,42.1713,66800.0
2006-12-28 10:05:00,63.58,63.71,63.5,63.69,70000.0,42.1845,42.2708,42.1315,42.2575,70000.0
2006-12-28 10:10:00,63.67,63.67,63.5,63.57,33800.0,42.2442,42.2442,42.1315,42.1779,33800.0
2006-12-28 10:15:00,63.58,63.58,63.35,63.36,48200.0,42.1845,42.1845,42.0319,42.0386,48200.0
2006-12-28 10:20:00,63.37,63.41,63.13,63.34,85500.0,42.0452,42.0717,41.886,42.0253,85500.0
2006-12-28 10:25:00,63.34,63.64,63.31,63.36,79800.0,42.0253,42.2243,42.0054,42.0386,79800.0
2006-12-28 10:30:00,63.38,64.07,63.37,63.82,239400.0,42.0518,42.5096,42.0452,42.3438,239400.0
2006-12-28 10:35:00,63.83,63.87,63.36,63.44,142100.0,42.3504,42.3769,42.0386,42.0916,142100.0
2006-12-28 10:40:00,63.43,63.66,63.38,63.51,91000.0,42.085,42.2376,42.0518,42.1381,91000.0
2006-12-28 10:45:00,63.52,63.58,63.42,63.55,82100.0,42.1447,42.1845,42.0784,42.1646,82100.0
2006-12-28 10:50:00,63.53,63.57,63.46,63.52,71300.0,42.1514,42.1779,42.1049,42.1447,71300.0
2006-12-28 10:55:00,63.52,63.55,63.48,63.49,29200.0,42.1447,42.1646,42.1182,42.1248,29200.0
2006-12-28 11:00:00,63.5,63.57,63.46,63.55,40800.0,42.1315,42.1779,42.1049,42.1646,40800.0
2006-12-28 11:05:00,63.55,63.73,63.54,63.61,58400.0,42.1646,42.2841,42.158,42.2044,58400.0
2006-12-28 11:10:00,63.61,63.82,63.61,63.75,49500.0,42.2044,42.3438,42.2044,42.2973,49500.0
2006-12-28 11:15:00,63.75,63.84,63.68,63.8,52800.0,42.2973,42.357,42.2509,42.3305,52800.0
2006-12-28 11:20:00,63.8,64.03,63.74,64.02,97100.0,42.3305,42.4831,42.2907,42.4765,97100.0
2006-12-28 11:25:00,64.0,64.16,63.94,63.95,145300.0,42.4632,42.5694,42.4234,42.43,145300.0
2006-12-28 11:30:00,63.95,64.22,63.95,64.0,92100.0,42.43,42.6092,42.43,42.4632,92100.0
2006-12-28 11:35:00,64.0,64.06,63.82,63.87,64000.0,42.4632,42.503,42.3438,42.3769,64000.0
2006-12-28 11:40:00,63.86,63.89,63.76,63.77,42100.0,42.3703,42.3902,42.304,42.3106,42100.0
2006-12-28 11:45:00,63.75,63.81,63.65,63.73,78000.0,42.2973,42.3371,42.231,42.2841,78000.0
2006-12-28 11:50:00,63.73,63.75,63.59,63.61,69600.0,42.2841,42.2973,42.1912,42.2044,69600.0
2006-12-28 11:55:00,63.61,63.66,63.48,63.62,40300.0,42.2044,42.2376,42.1182,42.2111,40300.0
2006-12-28 12:00:00,63.64,63.75,63.61,63.73,74300.0,42.2243,42.2973,42.2044,42.2841,74300.0
2006-12-28 12:05:00,63.72,63.75,63.6,63.74,81300.0,42.2774,42.2973,42.1978,42.2907,81300.0
2006-12-28 12:10:00,63.75,63.75,63.68,63.72,20300.0,42.2973,42.2973,42.2509,42.2774,20300.0
2006-12-28 12:15:00,63.72,63.72,63.61,63.65,62200.0,42.2774,42.2774,42.2044,42.231,62200.0
2006-12-28 12:20:00,63.65,63.72,63.6,63.66,21600.0,42.231,42.2774,42.1978,42.2376,21600.0
2006-12-28 12:25:00,63.66,63.8,63.66,63.79,21600.0,42.2376,42.3305,42.2376,42.3239,21600.0
2006-12-28 12:30:00,63.8,63.82,63.77,63.77,25700.0,42.3305,42.3438,42.3106,42.3106,25700.0
2006-12-28 12:35:00,63.76,63.77,63.7,63.72,14900.0,42.304,42.3106,42.2642,42.2774,14900.0
2006-12-28 12:40:00,63.71,63.75,63.68,63.68,18700.0,42.2708,42.2973,42.2509,42.2509,18700.0
2006-12-28 12:45:00,63.69,63.72,63.63,63.65,29400.0,42.2575,42.2774,42.2177,42.231,29400.0
2006-12-28 12:50:00,63.64,63.76,63.63,63.74,20800.0,42.2243,42.304,42.2177,42.2907,20800.0
2006-12-28 12:55:00,63.73,63.74,63.68,63.68,15400.0,42.2841,42.2907,42.2509,42.2509,15400.0
2006-12-28 13:00:00,63.68,63.69,63.65,63.66,10700.0,42.2509,42.2575,42.231,42.2376,10700.0
2006-12-28 13:05:00,63.66,63.66,63.6,63.63,30400.0,42.2376,42.2376,42.1978,42.2177,30400.0
2006-12-28 13:10:00,63.63,63.64,63.51,63.55,52100.0,42.2177,42.2243,42.1381,42.1646,52100.0
2006-12-28 13:15:00,63.55,63.6,63.5,63.59,30600.0,42.1646,42.1978,42.1315,42.1912,30600.0
2006-12-28 13:20:00,63.6,63.66,63.59,63.64,34100.0,42.1978,42.2376,42.1912,42.2243,34100.0
2006-12-28 13:25:00,63.65,63.73,63.64,63.72,42600.0,42.231,42.2841,42.2243,42.2774,42600.0
2006-12-28 13:30:00,63.73,63.77,63.73,63.74,38700.0,42.2841,42.3106,42.2841,42.2907,38700.0
2006-12-28 13:35:00,63.75,63.75,63.64,63.64,16200.0,42.2973,42.2973,42.2243,42.2243,16200.0
2006-12-28 13:40:00,63.64,63.64,63.51,63.61,70600.0,42.2243,42.2243,42.1381,42.2044,70600.0
2006-12-28 13:45:00,63.61,63.67,63.57,63.66,13100.0,42.2044,42.2442,42.1779,42.2376,13100.0
2006-12-28 13:50:00,63.66,63.66,63.54,63.57,26200.0,42.2376,42.2376,42.158,42.1779,26200.0
2006-12-28 13:55:00,63.58,63.62,63.58,63.6,13300.0,42.1845,42.2111,42.1845,42.1978,13300.0
2006-12-28 14:00:00,63.6,63.75,63.6,63.74,70300.0,42.1978,42.2973,42.1978,42.2907,70300.0
2006-12-28 14:05:00,63.73,63.75,63.7,63.73,26400.0,42.2841,42.2973,42.2642,42.2841,26400.0
2006-12-28 14:10:00,63.74,63.78,63.72,63.75,37800.0,42.2907,42.3172,42.2774,42.2973,37800.0
2006-12-28 14:15:00,63.76,63.79,63.71,63.72,71800.0,42.304,42.3239,42.2708,42.2774,71800.0
2006-12-28 14:20:00,63.72,63.79,63.66,63.78,53200.0,42.2774,42.3239,42.2376,42.3172,53200.0
2006-12-28 14:25:00,63.78,63.82,63.74,63.74,41800.0,42.3172,42.3438,42.2907,42.2907,41800.0
2006-12-28 14:30:00,63.74,63.75,63.71,63.72,21500.0,42.2907,42.2973,42.2708,42.2774,21500.0
2006-12-28 14:35:00,63.73,63.74,63.7,63.73,26100.0,42.2841,42.2907,42.2642,42.2841,26100.0
2006-12-28 14:40:00,63.71,63.75,63.7,63.72,39100.0,42.2708,42.2973,42.2642,42.2774,39100.0
2006-12-28 14:45:00,63.72,63.76,63.71,63.72,20700.0,42.2774,42.304,42.2708,42.2774,20700.0
2006-12-28 14:50:00,63.72,63.73,63.7,63.71,28200.0,42.2774,42.2841,42.2642,42.2708,28200.0
2006-12-28 14:55:00,63.7,63.71,63.67,63.69,32900.0,42.2642,42.2708,42.2442,42.2575,32900.0
2006-12-28 15:00:00,63.67,63.71,63.64,63.7,55800.0,42.2442,42.2708,42.2243,42.2642,55800.0
2006-12-28 15:05:00,63.7,63.72,63.69,63.7,29000.0,42.2642,42.2774,42.2575,42.2642,29000.0
2006-12-28 15:10:00,63.7,63.72,63.67,63.68,27600.0,42.2642,42.2774,42.2442,42.2509,27600.0
2006-12-28 15:15:00,63.68,63.7,63.64,63.64,25300.0,42.2509,42.2642,42.2243,42.2243,25300.0
2006-12-28 15:20:00,63.64,63.64,63.57,63.6,39000.0,42.2243,42.2243,42.1779,42.1978,39000.0
2006-12-28 15:25:00,63.59,63.63,63.55,63.61,26600.0,42.1912,42.2177,42.1646,42.2044,26600.0
2006-12-28 15:30:00,63.6,63.6,63.52,63.53,42400.0,42.1978,42.1978,42.1447,42.1514,42400.0
2006-12-28 15:35:00,63.53,63.58,63.52,63.57,31800.0,42.1514,42.1845,42.1447,42.1779,31800.0
2006-12-28 15:40:00,63.57,63.67,63.57,63.59,32500.0,42.1779,42.2442,42.1779,42.1912,32500.0
2006-12-28 15:45:00,63.59,63.6,63.53,63.53,54400.0,42.1912,42.1978,42.1514,42.1514,54400.0
2006-12-28 15:50:00,63.53,63.63,63.52,63.6,60700.0,42.1514,42.2177,42.1447,42.1978,60700.0
2006-12-28 15:55:00,63.6,63.64,63.52,63.53,73900.0,42.1978,42.2243,42.1447,42.1514,73900.0
2006-12-29 09:30:00,63.1,63.37,63.09,63.26,112400.0,41.8661,42.0452,41.8594,41.9722,112400.0
2006-12-29 09:35:00,63.34,63.35,63.2,63.34,61400.0,42.0253,42.0319,41.9324,42.0253,61400.0
2006-12-29 09:40:00,63.34,63.36,63.19,63.3,51200.0,42.0253,42.0386,41.9258,41.9988,51200.0
2006-12-29 09:45:00,63.3,63.38,63.17,63.22,60100.0,41.9988,42.0518,41.9125,41.9457,60100.0
2006-12-29 09:50:00,63.23,63.29,63.14,63.18,55700.0,41.9523,41.9921,41.8926,41.9191,55700.0
2006-12-29 09:55:00,63.17,63.32,63.17,63.26,69400.0,41.9125,42.012,41.9125,41.9722,69400.0
2006-12-29 10:00:00,63.26,63.34,63.15,63.33,56400.0,41.9722,42.0253,41.8992,42.0187,56400.0
2006-12-29 10:05:00,63.34,63.34,63.26,63.26,40200.0,42.0253,42.0253,41.9722,41.9722,40200.0
2006-12-29 10:10:00,63.27,63.32,63.21,63.28,70800.0,41.9789,42.012,41.939,41.9855,70800.0
2006-12-29 10:15:00,63.29,63.32,63.25,63.3,41400.0,41.9921,42.012,41.9656,41.9988,41400.0
2006-12-29 10:20:00,63.3,63.32,63.21,63.28,55500.0,41.9988,42.012,41.939,41.9855,55500.0
2006-12-29 10:25:00,63.26,63.26,62.98,63.12,89700.0,41.9722,41.9722,41.7864,41.8793,89700.0
2006-12-29 10:30:00,63.11,63.23,62.9,62.91,142700.0,41.8727,41.9523,41.7334,41.74,142700.0
2006-12-29 10:35:00,62.9,62.94,62.59,62.61,155500.0,41.7334,41.7599,41.5277,41.541,155500.0
2006-12-29 10:40:00,62.61,62.77,62.52,62.53,106000.0,41.541,41.6471,41.4812,41.4879,106000.0
2006-12-29 10:45:00,62.54,62.8,62.51,62.77,78100.0,41.4945,41.667,41.4746,41.6471,78100.0
2006-12-29 10:50:00,62.77,62.92,62.69,62.85,96900.0,41.6471,41.7466,41.594,41.7002,96900.0
2006-12-29 10:55:00,62.84,63.0,62.82,62.97,41700.0,41.6936,41.7997,41.6803,41.7798,41700.0
2006-12-29 11:00:00,62.96,63.05,62.89,62.91,109300.0,41.7732,41.8329,41.7267,41.74,109300.0
2006-12-29 11:05:00,62.91,62.93,62.76,62.8,63100.0,41.74,41.7533,41.6405,41.667,63100.0
2006-12-29 11:10:00,62.81,62.87,62.77,62.84,33100.0,41.6736,41.7135,41.6471,41.6936,33100.0
2006-12-29 11:15:00,62.81,62.97,62.77,62.96,50900.0,41.6736,41.7798,41.6471,41.7732,50900.0
2006-12-29 11:20:00,62.98,62.98,62.95,62.96,33300.0,41.7864,41.7864,41.7665,41.7732,33300.0
2006-12-29 11:25:00,62.96,63.0,62.88,62.99,47300.0,41.7732,41.7997,41.7201,41.7931,47300.0
2006-12-29 11:30:00,62.99,63.0,62.96,62.99,42600.0,41.7931,41.7997,41.7732,41.7931,42600.0
2006-12-29 11:35:00,62.99,63.04,62.97,62.98,33300.0,41.7931,41.8263,41.7798,41.7864,33300.0
2006-12-29 11:40:00,63.0,63.09,63.0,63.08,56400.0,41.7997,41.8594,41.7997,41.8528,56400.0
2006-12-29 11:45:00,63.09,63.16,63.07,63.12,50500.0,41.8594,41.9059,41.8462,41.8793,50500.0
2006-12-29 11:50:00,63.13,63.16,63.11,63.13,49000.0,41.886,41.9059,41.8727,41.886,49000.0
2006-12-29 11:55:00,63.13,63.15,63.1,63.15,35900.0,41.886,41.8992,41.8661,41.8992,35900.0
2006-12-29 12:00:00,63.15,63.17,63.02,63.06,65100.0,41.8992,41.9125,41.813,41.8395,65100.0
2006-12-29 12:05:00,63.06,63.14,63.06,63.13,29400.0,41.8395,41.8926,41.8395,41.886,29400.0
2006-12-29 12:10:00,63.14,63.15,63.11,63.13,27000.0,41.8926,41.8992,41.8727,41.886,27000.0
2006-12-29 12:15:00,63.14,63.22,63.12,63.22,25700.0,41.8926,41.9457,41.8793,41.9457,25700.0
2006-12-29 12:20:00,63.22,63.27,63.22,63.25,28100.0,41.9457,41.9789,41.9457,41.9656,28100.0
2006-12-29 12:25:00,63.23,63.25,63.17,63.24,45600.0,41.9523,41.9656,41.9125,41.9589,45600.0
2006-12-29 12:30:00,63.22,63.24,63.15,63.18,30900.0,41.9457,41.9589,41.8992,41.9191,30900.0
2006-12-29 12:35:00,63.19,63.21,63.14,63.2,55800.0,41.9258,41.939,41.8926,41.9324,55800.0
2006-12-29 12:40:00,63.2,63.21,63.16,63.19,34400.0,41.9324,41.939,41.9059,41.9258,34400.0
2006-12-29 12:45:00,63.21,63.21,63.11,63.13,15700.0,41.939,41.939,41.8727,41.886,15700.0
2006-12-29 12:50:00,63.13,63.16,63.12,63.16,21200.0,41.886,41.9059,41.8793,41.9059,21200.0
2006-12-29 12:55:00,63.15,63.21,63.13,63.21,43500.0,41.8992,41.939,41.886,41.939,43500.0
2006-12-29 13:00:00,63.21,63.26,63.19,63.26,33700.0,41.939,41.9722,41.9258,41.9722,33700.0
2006-12-29 13:05:00,63.26,63.39,63.24,63.39,96400.0,41.9722,42.0585,41.9589,42.0585,96400.0
2006-12-29 13:10:00,63.39,63.42,63.37,63.4,141300.0,42.0585,42.0784,42.0452,42.0651,141300.0
2006-12-29 13:15:00,63.39,63.46,63.39,63.41,38000.0,42.0585,42.1049,42.0585,42.0717,38000.0
2006-12-29 13:20:00,63.4,63.43,63.37,63.37,20900.0,42.0651,42.085,42.0452,42.0452,20900.0
2006-12-29 13:25:00,63.38,63.4,63.3,63.33,34200.0,42.0518,42.0651,41.9988,42.0187,34200.0
2006-12-29 13:30:00,63.33,63.38,63.32,63.36,30700.0,42.0187,42.0518,42.012,42.0386,30700.0
2006-12-29 13:35:00,63.36,63.4,63.35,63.39,25900.0,42.0386,42.0651,42.0319,42.0585,25900.0
2006-12-29 13:40:00,63.4,63.53,63.39,63.53,61400.0,42.0651,42.1514,42.0585,42.1514,61400.0
2006-12-29 13:45:00,63.52,63.53,63.47,63.47,24400.0,42.1447,42.1514,42.1116,42.1116,24400.0
2006-12-29 13:50:00,63.47,63.47,63.39,63.39,28500.0,42.1116,42.1116,42.0585,42.0585,28500.0
2006-12-29 13:55:00,63.4,63.41,63.33,63.36,74300.0,42.0651,42.0717,42.0187,42.0386,74300.0
2006-12-29 14:00:00,63.38,63.38,63.31,63.32,45100.0,42.0518,42.0518,42.0054,42.012,45100.0
2006-12-29 14:05:00,63.32,63.38,63.31,63.35,48900.0,42.012,42.0518,42.0054,42.0319,48900.0
2006-12-29 14:10:00,63.35,63.4,63.26,63.3,64800.0,42.0319,42.0651,41.9722,41.9988,64800.0
2006-12-29 14:15:00,63.29,63.41,63.28,63.4,52300.0,41.9921,42.0717,41.9855,42.0651,52300.0
2006-12-29 14:20:00,63.4,63.44,63.33,63.33,44500.0,42.0651,42.0916,42.0187,42.0187,44500.0
2006-12-29 14:25:00,63.32,63.33,63.2,63.23,40300.0,42.012,42.0187,41.9324,41.9523,40300.0
2006-12-29 14:30:00,63.23,63.26,63.21,63.26,29600.0,41.9523,41.9722,41.939,41.9722,29600.0
2006-12-29 14:35:00,63.26,63.37,63.25,63.37,44600.0,41.9722,42.0452,41.9656,42.0452,44600.0
2006-12-29 14:40:00,63.36,63.41,63.36,63.4,40400.0,42.0386,42.0717,42.0386,42.0651,40400.0
2006-12-29 14:45:00,63.39,63.4,63.34,63.35,43800.0,42.0585,42.0651,42.0253,42.0319,43800.0
2006-12-29 14:50:00,63.35,63.43,63.34,63.41,39000.0,42.0319,42.085,42.0253,42.0717,39000.0
2006-12-29 14:55:00,63.41,63.44,63.39,63.42,78600.0,42.0717,42.0916,42.0585,42.0784,78600.0
2006-12-29 15:00:00,63.42,63.44,63.38,63.39,48000.0,42.0784,42.0916,42.0518,42.0585,48000.0
2006-12-29 15:05:00,63.39,63.39,63.36,63.39,23600.0,42.0585,42.0585,42.0386,42.0585,23600.0
2006-12-29 15:10:00,63.39,63.44,63.36,63.37,44000.0,42.0585,42.0916,42.0386,42.0452,44000.0
2006-12-29 15:15:00,63.36,63.37,63.23,63.26,33600.0,42.0386,42.0452,41.9523,41.9722,33600.0
2006-12-29 15:20:00,63.25,63.26,63.08,63.11,72800.0,41.9656,41.9722,41.8528,41.8727,72800.0
2006-12-29 15:25:00,63.11,63.12,62.8,62.86,131900.0,41.8727,41.8793,41.667,41.7068,131900.0
2006-12-29 15:30:00,62.86,63.0,62.86,62.94,66800.0,41.7068,41.7997,41.7068,41.7599,66800.0
2006-12-29 15:35:00,62.95,62.99,62.88,62.88,61200.0,41.7665,41.7931,41.7201,41.7201,61200.0
2006-12-29 15:40:00,62.9,63.26,62.9,63.24,295200.0,41.7334,41.9722,41.7334,41.9589,295200.0
2006-12-29 15:45:00,63.25,63.4,63.24,63.4,347400.0,41.9656,42.0651,41.9589,42.0651,347400.0
2006-12-29 15:50:00,63.39,63.48,63.36,63.36,210500.0,42.0585,42.1182,42.0386,42.0386,210500.0
2006-12-29 15:55:00,63.35,63.37,63.14,63.16,370800.0,42.0319,42.0452,41.8926,41.9059,370800.0
2007-01-03 09:30:00,63.01,63.02,62.67,62.72,3100.0,41.8063,41.813,41.5808,41.6139,3100.0
2007-01-03 09:35:00,62.55,62.72,61.45,61.85,982100.0,41.5011,41.6139,40.7713,41.0367,982100.0
2007-01-03 09:40:00,61.87,61.96,61.64,61.89,306500.0,41.05,41.1097,40.8974,41.0632,306500.0
2007-01-03 09:45:00,61.89,62.1,61.87,62.02,255100.0,41.0632,41.2026,41.05,41.1495,255100.0
2007-01-03 09:50:00,61.99,62.2,61.99,62.05,219100.0,41.1296,41.2689,41.1296,41.1694,219100.0
2007-01-03 09:55:00,62.05,62.08,61.92,61.95,253200.0,41.1694,41.1893,41.0831,41.1031,253200.0
2007-01-03 10:00:00,61.95,62.13,61.84,61.86,272700.0,41.1031,41.2225,41.0301,41.0433,272700.0
2007-01-03 10:05:00,61.86,62.0,61.79,61.83,138100.0,41.0433,41.1362,40.9969,41.0234,138100.0
2007-01-03 10:10:00,61.82,61.85,61.75,61.8,190100.0,41.0168,41.0367,40.9704,41.0035,190100.0
2007-01-03 10:15:00,61.81,62.04,61.81,62.03,227400.0,41.0102,41.1628,41.0102,41.1561,227400.0
2007-01-03 10:20:00,62.04,62.05,61.92,61.98,112000.0,41.1628,41.1694,41.0831,41.123,112000.0
2007-01-03 10:25:00,61.98,62.03,61.88,61.89,129600.0,41.123,41.1561,41.0566,41.0632,129600.0
2007-01-03 10:30:00,61.9,61.9,61.63,61.65,191000.0,41.0699,41.0699,40.8907,40.904,191000.0
2007-01-03 10:35:00,61.66,61.67,61.48,61.48,196700.0,40.9106,40.9173,40.7912,40.7912,196700.0
2007-01-03 10:40:00,61.48,61.53,61.2,61.21,223500.0,40.7912,40.8244,40.6054,40.6121,223500.0
2007-01-03 10:45:00,61.21,61.34,61.19,61.26,240900.0,40.6121,40.6983,40.5988,40.6452,240900.0
2007-01-03 10:50:00,61.26,61.4,61.16,61.32,167500.0,40.6452,40.7381,40.5789,40.6851,167500.0
2007-01-03 10:55:00,61.32,61.35,61.2,61.3,147000.0,40.6851,40.705,40.6054,40.6718,147000.0
2007-01-03 11:00:00,61.29,61.35,61.25,61.25,147100.0,40.6651,40.705,40.6386,40.6386,147100.0
2007-01-03 11:05:00,61.24,61.3,61.18,61.28,149600.0,40.632,40.6718,40.5922,40.6585,149600.0
2007-01-03 11:10:00,61.27,61.27,61.18,61.18,130000.0,40.6519,40.6519,40.5922,40.5922,130000.0
2007-01-03 11:15:00,61.17,61.2,60.84,60.84,320200.0,40.5855,40.6054,40.3666,40.3666,320200.0
2007-01-03 11:20:00,60.84,60.86,60.7,60.76,275700.0,40.3666,40.3798,40.2737,40.3135,275700.0
2007-01-03 11:25:00,60.75,60.84,60.69,60.84,123300.0,40.3069,40.3666,40.2671,40.3666,123300.0
2007-01-03 11:30:00,60.82,61.05,60.82,61.01,121700.0,40.3533,40.5059,40.3533,40.4794,121700.0
2007-01-03 11:35:00,61.01,61.12,60.96,61.08,250700.0,40.4794,40.5524,40.4462,40.5258,250700.0
2007-01-03 11:40:00,61.08,61.16,61.0,61.13,78900.0,40.5258,40.5789,40.4727,40.559,78900.0
2007-01-03 11:45:00,61.13,61.17,61.08,61.08,120300.0,40.559,40.5855,40.5258,40.5258,120300.0
2007-01-03 11:50:00,61.08,61.12,60.98,61.05,164600.0,40.5258,40.5524,40.4595,40.5059,164600.0
2007-01-03 11:55:00,61.05,61.1,61.03,61.08,109300.0,40.5059,40.5391,40.4926,40.5258,109300.0
2007-01-03 12:00:00,61.06,61.23,61.06,61.17,194100.0,40.5125,40.6253,40.5125,40.5855,194100.0
2007-01-03 12:05:00,61.17,61.21,61.12,61.13,196500.0,40.5855,40.6121,40.5524,40.559,196500.0
2007-01-03 12:10:00,61.13,61.13,61.04,61.06,88600.0,40.559,40.559,40.4993,40.5125,88600.0
2007-01-03 12:15:00,61.08,61.11,60.99,61.0,91800.0,40.5258,40.5457,40.4661,40.4727,91800.0
2007-01-03 12:20:00,61.0,61.01,60.91,60.93,106000.0,40.4727,40.4794,40.413,40.4263,106000.0
2007-01-03 12:25:00,60.93,60.98,60.89,60.97,85700.0,40.4263,40.4595,40.3998,40.4528,85700.0
2007-01-03 12:30:00,60.97,61.07,60.97,61.01,108200.0,40.4528,40.5192,40.4528,40.4794,108200.0
2007-01-03 12:35:00,61.01,61.06,60.99,61.0,89700.0,40.4794,40.5125,40.4661,40.4727,89700.0
2007-01-03 12:40:00,61.0,61.02,60.94,60.95,58200.0,40.4727,40.486,40.4329,40.4396,58200.0
2007-01-03 12:45:00,60.95,60.97,60.92,60.93,55000.0,40.4396,40.4528,40.4197,40.4263,55000.0
2007-01-03 12:50:00,60.93,60.94,60.87,60.88,60300.0,40.4263,40.4329,40.3865,40.3931,60300.0
2007-01-03 12:55:00,60.88,60.94,60.87,60.93,44000.0,40.3931,40.4329,40.3865,40.4263,44000.0
2007-01-03 13:00:00,60.92,60.95,60.82,60.83,94400.0,40.4197,40.4396,40.3533,40.3599,94400.0
2007-01-03 13:05:00,60.83,60.84,60.74,60.74,83300.0,40.3599,40.3666,40.3002,40.3002,83300.0
2007-01-03 13:10:00,60.75,60.75,60.7,60.72,63000.0,40.3069,40.3069,40.2737,40.287,63000.0
2007-01-03 13:15:00,60.72,60.72,60.54,60.54,120300.0,40.287,40.287,40.1675,40.1675,120300.0
2007-01-03 13:20:00,60.54,60.56,60.49,60.53,102000.0,40.1675,40.1808,40.1344,40.1609,102000.0
2007-01-03 13:25:00,60.53,60.58,60.47,60.53,107700.0,40.1609,40.1941,40.1211,40.1609,107700.0
2007-01-03 13:30:00,60.52,60.64,60.48,60.64,97600.0,40.1543,40.2339,40.1277,40.2339,97600.0
2007-01-03 13:35:00,60.64,60.66,60.59,60.66,83500.0,40.2339,40.2472,40.2007,40.2472,83500.0
2007-01-03 13:40:00,60.66,60.7,60.63,60.65,76800.0,40.2472,40.2737,40.2272,40.2405,76800.0
2007-01-03 13:45:00,60.65,60.66,60.61,60.63,52400.0,40.2405,40.2472,40.214,40.2272,52400.0
2007-01-03 13:50:00,60.63,60.68,60.62,60.67,48300.0,40.2272,40.2604,40.2206,40.2538,48300.0
2007-01-03 13:55:00,60.67,60.7,60.65,60.7,320300.0,40.2538,40.2737,40.2405,40.2737,320300.0
2007-01-03 14:00:00,60.7,60.77,60.48,60.49,138200.0,40.2737,40.3201,40.1277,40.1344,138200.0
2007-01-03 14:05:00,60.5,60.55,60.4,60.5,116200.0,40.141,40.1742,40.0746,40.141,116200.0
2007-01-03 14:10:00,60.48,60.52,60.4,60.44,113300.0,40.1277,40.1543,40.0746,40.1012,113300.0
2007-01-03 14:15:00,60.48,60.52,60.37,60.48,107700.0,40.1277,40.1543,40.0547,40.1277,107700.0
2007-01-03 14:20:00,60.49,60.58,60.45,60.57,94300.0,40.1344,40.1941,40.1078,40.1874,94300.0
2007-01-03 14:25:00,60.58,60.78,60.55,60.77,76300.0,40.1941,40.3268,40.1742,40.3201,76300.0
2007-01-03 14:30:00,60.78,60.82,60.74,60.75,107600.0,40.3268,40.3533,40.3002,40.3069,107600.0
2007-01-03 14:35:00,60.75,60.75,60.6,60.69,85400.0,40.3069,40.3069,40.2073,40.2671,85400.0
2007-01-03 14:40:00,60.69,60.76,60.6,60.6,483000.0,40.2671,40.3135,40.2073,40.2073,483000.0
2007-01-03 14:45:00,60.6,60.61,60.35,60.36,158200.0,40.2073,40.214,40.0415,40.0481,158200.0
2007-01-03 14:50:00,60.36,60.48,60.27,60.29,174000.0,40.0481,40.1277,39.9884,40.0017,174000.0
2007-01-03 14:55:00,60.29,60.39,60.11,60.14,197100.0,40.0017,40.068,39.8822,39.9021,197100.0
2007-01-03 15:00:00,60.13,60.32,60.06,60.31,162600.0,39.8955,40.0216,39.8491,40.0149,162600.0
2007-01-03 15:05:00,60.31,60.44,60.29,60.37,138100.0,40.0149,40.1012,40.0017,40.0547,138100.0
2007-01-03 15:10:00,60.37,60.48,60.35,60.45,132100.0,40.0547,40.1277,40.0415,40.1078,132100.0
2007-01-03 15:15:00,60.43,60.44,60.36,60.4,85000.0,40.0945,40.1012,40.0481,40.0746,85000.0
2007-01-03 15:20:00,60.41,60.43,60.37,60.37,137900.0,40.0813,40.0945,40.0547,40.0547,137900.0
2007-01-03 15:25:00,60.38,60.49,60.38,60.42,126400.0,40.0614,40.1344,40.0614,40.0879,126400.0
2007-01-03 15:30:00,60.41,60.42,60.38,60.4,78400.0,40.0813,40.0879,40.0614,40.0746,78400.0
2007-01-03 15:35:00,60.4,60.4,60.39,60.4,21200.0,40.0746,40.0746,40.068,40.0746,21200.0
2007-01-03 15:40:00,60.4,60.6,60.37,60.6,346300.0,40.0746,40.2073,40.0547,40.2073,346300.0
2007-01-03 15:45:00,60.6,60.79,60.58,60.76,240900.0,40.2073,40.3334,40.1941,40.3135,240900.0
2007-01-03 15:50:00,60.76,60.88,60.75,60.87,506500.0,40.3135,40.3931,40.3069,40.3865,506500.0
2007-01-03 15:55:00,60.87,60.88,60.72,60.79,341100.0,40.3865,40.3931,40.287,40.3334,341100.0
2007-01-04 09:30:00,60.59,60.59,60.01,60.25,7500.0,40.2007,40.2007,39.8159,39.9751,7500.0
2007-01-04 09:35:00,60.24,60.46,59.84,59.87,15400.0,39.9685,40.1145,39.7031,39.723,15400.0
2007-01-04 09:40:00,59.78,59.91,59.45,59.54,649000.0,39.6633,39.7495,39.4443,39.504,649000.0
2007-01-04 09:45:00,59.54,59.75,59.45,59.63,350300.0,39.504,39.6434,39.4443,39.5638,350300.0
2007-01-04 09:50:00,59.63,59.95,59.55,59.91,396400.0,39.5638,39.7761,39.5107,39.7495,396400.0
2007-01-04 09:55:00,59.91,60.24,59.86,60.11,350400.0,39.7495,39.9685,39.7164,39.8822,350400.0
2007-01-04 10:00:00,60.11,60.16,59.81,59.94,244200.0,39.8822,39.9154,39.6832,39.7694,244200.0
2007-01-04 10:05:00,59.93,59.96,59.7,59.84,268300.0,39.7628,39.7827,39.6102,39.7031,268300.0
2007-01-04 10:10:00,59.87,59.87,59.62,59.75,222000.0,39.723,39.723,39.5571,39.6434,222000.0
2007-01-04 10:15:00,59.75,59.95,59.73,59.89,142500.0,39.6434,39.7761,39.6301,39.7363,142500.0
2007-01-04 10:20:00,59.89,60.03,59.88,59.99,208900.0,39.7363,39.8292,39.7296,39.8026,208900.0
2007-01-04 10:25:00,60.0,60.02,59.8,59.8,143200.0,39.8092,39.8225,39.6766,39.6766,143200.0
2007-01-04 10:30:00,59.8,60.01,59.6,59.69,280500.0,39.6766,39.8159,39.5439,39.6036,280500.0
2007-01-04 10:35:00,59.66,59.95,59.53,59.91,230000.0,39.5837,39.7761,39.4974,39.7495,230000.0
2007-01-04 10:40:00,59.91,60.0,59.84,59.95,164300.0,39.7495,39.8092,39.7031,39.7761,164300.0
2007-01-04 10:45:00,59.96,60.0,59.77,59.9,251600.0,39.7827,39.8092,39.6566,39.7429,251600.0
2007-01-04 10:50:00,59.9,60.37,59.88,60.36,257400.0,39.7429,40.0547,39.7296,40.0481,257400.0
2007-01-04 10:55:00,60.37,60.5,60.24,60.5,163200.0,40.0547,40.141,39.9685,40.141,163200.0
2007-01-04 11:00:00,60.49,60.64,60.32,60.64,197300.0,40.1344,40.2339,40.0216,40.2339,197300.0
2007-01-04 11:05:00,60.61,60.68,60.29,60.29,162100.0,40.214,40.2604,40.0017,40.0017,162100.0
2007-01-04 11:10:00,60.31,60.43,60.29,60.38,273300.0,40.0149,40.0945,40.0017,40.0614,273300.0
2007-01-04 11:15:00,60.37,60.37,60.15,60.22,99200.0,40.0547,40.0547,39.9088,39.9552,99200.0
2007-01-04 11:20:00,60.22,60.29,60.21,60.27,74800.0,39.9552,40.0017,39.9486,39.9884,74800.0
2007-01-04 11:25:00,60.27,60.28,60.11,60.12,120000.0,39.9884,39.995,39.8822,39.8889,120000.0
2007-01-04 11:30:00,60.12,60.12,59.83,59.83,160000.0,39.8889,39.8889,39.6965,39.6965,160000.0
2007-01-04 11:35:00,59.84,60.05,59.83,59.99,173800.0,39.7031,39.8424,39.6965,39.8026,173800.0
2007-01-04 11:40:00,59.97,60.22,59.93,60.21,197600.0,39.7893,39.9552,39.7628,39.9486,197600.0
2007-01-04 11:45:00,60.21,60.22,59.99,60.03,111200.0,39.9486,39.9552,39.8026,39.8292,111200.0
2007-01-04 11:50:00,60.04,60.06,59.91,59.95,618700.0,39.8358,39.8491,39.7495,39.7761,618700.0
2007-01-04 11:55:00,59.95,60.04,59.84,59.9,121900.0,39.7761,39.8358,39.7031,39.7429,121900.0
2007-01-04 12:00:00,59.89,59.96,59.88,59.96,88700.0,39.7363,39.7827,39.7296,39.7827,88700.0
2007-01-04 12:05:00,59.96,59.98,59.85,59.89,60600.0,39.7827,39.796,39.7097,39.7363,60600.0
2007-01-04 12:10:00,59.88,59.89,59.68,59.7,101500.0,39.7296,39.7363,39.5969,39.6102,101500.0
2007-01-04 12:15:00,59.7,59.71,59.57,59.57,132700.0,39.6102,39.6168,39.5239,39.5239,132700.0
2007-01-04 12:20:00,59.58,59.58,59.4,59.41,381600.0,39.5306,39.5306,39.4112,39.4178,381600.0
2007-01-04 12:25:00,59.41,59.48,59.4,59.45,149800.0,39.4178,39.4642,39.4112,39.4443,149800.0
2007-01-04 12:30:00,59.45,59.56,59.35,59.52,228800.0,39.4443,39.5173,39.378,39.4908,228800.0
2007-01-04 12:35:00,59.52,59.64,59.5,59.64,210300.0,39.4908,39.5704,39.4775,39.5704,210300.0
2007-01-04 12:40:00,59.63,59.66,59.63,59.65,36900.0,39.5638,39.5837,39.5638,39.577,36900.0
2007-01-04 12:45:00,59.65,59.7,59.65,59.68,124500.0,39.577,39.6102,39.577,39.5969,124500.0
2007-01-04 12:50:00,59.68,59.69,59.57,59.59,82600.0,39.5969,39.6036,39.5239,39.5372,82600.0
2007-01-04 12:55:00,59.6,59.64,59.58,59.64,65700.0,39.5439,39.5704,39.5306,39.5704,65700.0
2007-01-04 13:00:00,59.64,59.75,59.61,59.74,168100.0,39.5704,39.6434,39.5505,39.6367,168100.0
2007-01-04 13:05:00,59.74,59.8,59.68,59.68,86600.0,39.6367,39.6766,39.5969,39.5969,86600.0
2007-01-04 13:10:00,59.67,59.72,59.59,59.69,117200.0,39.5903,39.6235,39.5372,39.6036,117200.0
2007-01-04 13:15:00,59.68,59.79,59.55,59.55,63000.0,39.5969,39.6699,39.5107,39.5107,63000.0
2007-01-04 13:20:00,59.56,59.62,59.48,59.48,92600.0,39.5173,39.5571,39.4642,39.4642,92600.0
2007-01-04 13:25:00,59.49,59.54,59.42,59.43,196600.0,39.4709,39.504,39.4244,39.4311,196600.0
2007-01-04 13:30:00,59.43,59.62,59.41,59.55,118500.0,39.4311,39.5571,39.4178,39.5107,118500.0
2007-01-04 13:35:00,59.55,59.61,59.46,59.5,224300.0,39.5107,39.5505,39.451,39.4775,224300.0
2007-01-04 13:40:00,59.49,59.52,59.43,59.48,109200.0,39.4709,39.4908,39.4311,39.4642,109200.0
2007-01-04 13:45:00,59.49,59.57,59.45,59.53,107400.0,39.4709,39.5239,39.4443,39.4974,107400.0
2007-01-04 13:50:00,59.53,59.66,59.5,59.63,119700.0,39.4974,39.5837,39.4775,39.5638,119700.0
2007-01-04 13:55:00,59.64,59.64,59.45,59.57,93400.0,39.5704,39.5704,39.4443,39.5239,93400.0
2007-01-04 14:00:00,59.57,59.77,59.56,59.71,111300.0,39.5239,39.6566,39.5173,39.6168,111300.0
2007-01-04 14:05:00,59.71,59.71,59.62,59.68,145200.0,39.6168,39.6168,39.5571,39.5969,145200.0
2007-01-04 14:10:00,59.69,59.7,59.6,59.61,112600.0,39.6036,39.6102,39.5439,39.5505,112600.0
2007-01-04 14:15:00,59.63,59.64,59.51,59.53,143200.0,39.5638,39.5704,39.4841,39.4974,143200.0
2007-01-04 14:20:00,59.53,59.54,59.42,59.48,128100.0,39.4974,39.504,39.4244,39.4642,128100.0
2007-01-04 14:25:00,59.48,59.54,59.46,59.53,131100.0,39.4642,39.504,39.451,39.4974,131100.0
2007-01-04 14:30:00,59.52,59.7,59.52,59.69,130100.0,39.4908,39.6102,39.4908,39.6036,130100.0
2007-01-04 14:35:00,59.7,59.71,59.4,59.41,154100.0,39.6102,39.6168,39.4112,39.4178,154100.0
2007-01-04 14:40:00,59.41,59.61,59.41,59.43,135100.0,39.4178,39.5505,39.4178,39.4311,135100.0
2007-01-04 14:45:00,59.41,59.43,59.27,59.31,118500.0,39.4178,39.4311,39.3249,39.3514,118500.0
2007-01-04 14:50:00,59.32,59.41,59.25,59.38,101700.0,39.3581,39.4178,39.3116,39.3979,101700.0
2007-01-04 14:55:00,59.38,59.52,59.33,59.5,189300.0,39.3979,39.4908,39.3647,39.4775,189300.0
2007-01-04 15:00:00,59.5,59.61,59.46,59.6,141100.0,39.4775,39.5505,39.451,39.5439,141100.0
2007-01-04 15:05:00,59.61,59.75,59.6,59.64,136200.0,39.5505,39.6434,39.5439,39.5704,136200.0
2007-01-04 15:10:00,59.64,59.68,59.51,59.53,146600.0,39.5704,39.5969,39.4841,39.4974,146600.0
2007-01-04 15:15:00,59.53,59.61,59.51,59.57,120100.0,39.4974,39.5505,39.4841,39.5239,120100.0
2007-01-04 15:20:00,59.57,59.58,59.43,59.48,90800.0,39.5239,39.5306,39.4311,39.4642,90800.0
2007-01-04 15:25:00,59.48,59.75,59.48,59.65,194500.0,39.4642,39.6434,39.4642,39.577,194500.0
2007-01-04 15:30:00,59.65,59.82,59.65,59.72,162700.0,39.577,39.6898,39.577,39.6235,162700.0
2007-01-04 15:35:00,59.73,59.8,59.68,59.74,180400.0,39.6301,39.6766,39.5969,39.6367,180400.0
2007-01-04 15:40:00,59.74,59.77,59.58,59.59,162100.0,39.6367,39.6566,39.5306,39.5372,162100.0
2007-01-04 15:45:00,59.59,59.59,59.38,59.39,288700.0,39.5372,39.5372,39.3979,39.4045,288700.0
2007-01-04 15:50:00,59.39,59.5,59.38,59.42,251400.0,39.4045,39.4775,39.3979,39.4244,251400.0
2007-01-04 15:55:00,59.43,59.48,59.3,59.33,247000.0,39.4311,39.4642,39.3448,39.3647,247000.0
2007-01-05 09:30:00,59.8,59.96,59.44,59.68,237200.0,39.6766,39.7827,39.4377,39.5969,237200.0
2007-01-05 09:35:00,59.65,60.0,59.45,59.89,327800.0,39.577,39.8092,39.4443,39.7363,327800.0
2007-01-05 09:40:00,59.89,59.97,59.6,59.67,314900.0,39.7363,39.7893,39.5439,39.5903,314900.0
2007-01-05 09:45:00,59.69,59.77,59.51,59.69,343900.0,39.6036,39.6566,39.4841,39.6036,343900.0
2007-01-05 09:50:00,59.69,59.7,59.3,59.58,234500.0,39.6036,39.6102,39.3448,39.5306,234500.0
2007-01-05 09:55:00,59.59,59.7,59.51,59.64,181600.0,39.5372,39.6102,39.4841,39.5704,181600.0
2007-01-05 10:00:00,59.64,59.75,59.44,59.7,183300.0,39.5704,39.6434,39.4377,39.6102,183300.0
2007-01-05 10:05:00,59.68,59.84,59.66,59.71,253700.0,39.5969,39.7031,39.5837,39.6168,253700.0
2007-01-05 10:10:00,59.7,59.96,59.65,59.95,203000.0,39.6102,39.7827,39.577,39.7761,203000.0
2007-01-05 10:15:00,59.95,60.05,59.9,60.0,249700.0,39.7761,39.8424,39.7429,39.8092,249700.0
2007-01-05 10:20:00,59.98,60.05,59.86,59.89,230700.0,39.796,39.8424,39.7164,39.7363,230700.0
2007-01-05 10:25:00,59.9,60.04,59.74,59.9,186800.0,39.7429,39.8358,39.6367,39.7429,186800.0
2007-01-05 10:30:00,59.9,59.96,59.74,59.92,110800.0,39.7429,39.7827,39.6367,39.7562,110800.0
2007-01-05 10:35:00,59.95,59.96,59.81,59.91,84800.0,39.7761,39.7827,39.6832,39.7495,84800.0
2007-01-05 10:40:00,59.91,60.07,59.82,59.94,178900.0,39.7495,39.8557,39.6898,39.7694,178900.0
2007-01-05 10:45:00,59.94,59.94,59.69,59.9,119200.0,39.7694,39.7694,39.6036,39.7429,119200.0
2007-01-05 10:50:00,59.88,59.93,59.46,59.46,152100.0,39.7296,39.7628,39.451,39.451,152100.0
2007-01-05 10:55:00,59.47,59.6,59.32,59.46,130200.0,39.4576,39.5439,39.3581,39.451,130200.0
2007-01-05 11:00:00,59.47,59.6,59.43,59.48,120700.0,39.4576,39.5439,39.4311,39.4642,120700.0
2007-01-05 11:05:00,59.46,59.54,59.3,59.41,178200.0,39.451,39.504,39.3448,39.4178,178200.0
2007-01-05 11:10:00,59.36,59.45,59.14,59.21,147200.0,39.3846,39.4443,39.2387,39.2851,147200.0
2007-01-05 11:15:00,59.23,59.6,59.19,59.6,91000.0,39.2984,39.5439,39.2718,39.5439,91000.0
2007-01-05 11:20:00,59.6,59.61,59.48,59.52,113700.0,39.5439,39.5505,39.4642,39.4908,113700.0
2007-01-05 11:25:00,59.52,59.56,59.32,59.32,91200.0,39.4908,39.5173,39.3581,39.3581,91200.0
2007-01-05 11:30:00,59.32,59.46,59.26,59.31,123500.0,39.3581,39.451,39.3183,39.3514,123500.0
2007-01-05 11:35:00,59.3,59.33,59.1,59.16,133700.0,39.3448,39.3647,39.2121,39.2519,133700.0
2007-01-05 11:40:00,59.16,59.38,59.11,59.21,98500.0,39.2519,39.3979,39.2187,39.2851,98500.0
2007-01-05 11:45:00,59.22,59.35,59.13,59.34,66600.0,39.2917,39.378,39.232,39.3713,66600.0
2007-01-05 11:50:00,59.34,59.46,59.16,59.25,58400.0,39.3713,39.451,39.2519,39.3116,58400.0
2007-01-05 11:55:00,59.25,59.35,59.19,59.31,48200.0,39.3116,39.378,39.2718,39.3514,48200.0
2007-01-05 12:00:00,59.32,59.44,59.27,59.43,86500.0,39.3581,39.4377,39.3249,39.4311,86500.0
2007-01-05 12:05:00,59.43,59.45,59.26,59.28,94300.0,39.4311,39.4443,39.3183,39.3315,94300.0
2007-01-05 12:10:00,59.29,59.56,59.29,59.56,165000.0,39.3382,39.5173,39.3382,39.5173,165000.0
2007-01-05 12:15:00,59.56,59.56,59.41,59.43,76700.0,39.5173,39.5173,39.4178,39.4311,76700.0
2007-01-05 12:20:00,59.46,59.5,59.28,59.3,66400.0,39.451,39.4775,39.3315,39.3448,66400.0
2007-01-05 12:25:00,59.28,59.41,59.27,59.4,56000.0,39.3315,39.4178,39.3249,39.4112,56000.0
2007-01-05 12:30:00,59.39,59.5,59.33,59.4,52800.0,39.4045,39.4775,39.3647,39.4112,52800.0
2007-01-05 12:35:00,59.41,59.48,59.36,59.41,49200.0,39.4178,39.4642,39.3846,39.4178,49200.0
2007-01-05 12:40:00,59.4,59.62,59.33,59.59,50500.0,39.4112,39.5571,39.3647,39.5372,50500.0
2007-01-05 12:45:00,59.58,59.6,59.34,59.34,134600.0,39.5306,39.5439,39.3713,39.3713,134600.0
2007-01-05 12:50:00,59.36,59.57,59.34,59.47,79800.0,39.3846,39.5239,39.3713,39.4576,79800.0
2007-01-05 12:55:00,59.48,59.53,59.45,59.49,38500.0,39.4642,39.4974,39.4443,39.4709,38500.0
2007-01-05 13:00:00,59.5,59.52,59.24,59.27,125000.0,39.4775,39.4908,39.305,39.3249,125000.0
2007-01-05 13:05:00,59.27,59.4,59.2,59.34,102100.0,39.3249,39.4112,39.2785,39.3713,102100.0
2007-01-05 13:10:00,59.4,59.43,59.28,59.4,59600.0,39.4112,39.4311,39.3315,39.4112,59600.0
2007-01-05 13:15:00,59.38,59.44,59.33,59.42,55000.0,39.3979,39.4377,39.3647,39.4244,55000.0
2007-01-05 13:20:00,59.41,59.49,59.38,59.47,93200.0,39.4178,39.4709,39.3979,39.4576,93200.0
2007-01-05 13:25:00,59.48,59.5,59.29,59.45,93000.0,39.4642,39.4775,39.3382,39.4443,93000.0
2007-01-05 13:30:00,59.45,59.47,59.35,59.38,76000.0,39.4443,39.4576,39.378,39.3979,76000.0
2007-01-05 13:35:00,59.36,59.67,59.36,59.66,237600.0,39.3846,39.5903,39.3846,39.5837,237600.0
2007-01-05 13:40:00,59.68,59.77,59.6,59.66,136500.0,39.5969,39.6566,39.5439,39.5837,136500.0
2007-01-05 13:45:00,59.67,59.78,59.58,59.75,182800.0,39.5903,39.6633,39.5306,39.6434,182800.0
2007-01-05 13:50:00,59.75,59.85,59.55,59.69,149100.0,39.6434,39.7097,39.5107,39.6036,149100.0
2007-01-05 13:55:00,59.68,59.81,59.64,59.74,143000.0,39.5969,39.6832,39.5704,39.6367,143000.0
2007-01-05 14:00:00,59.72,59.74,59.5,59.54,86200.0,39.6235,39.6367,39.4775,39.504,86200.0
2007-01-05 14:05:00,59.54,59.57,59.26,59.45,139800.0,39.504,39.5239,39.3183,39.4443,139800.0
2007-01-05 14:10:00,59.45,59.56,59.29,59.55,98400.0,39.4443,39.5173,39.3382,39.5107,98400.0
2007-01-05 14:15:00,59.55,59.55,59.41,59.49,92300.0,39.5107,39.5107,39.4178,39.4709,92300.0
2007-01-05 14:20:00,59.5,59.57,59.37,59.55,80300.0,39.4775,39.5239,39.3913,39.5107,80300.0
2007-01-05 14:25:00,59.55,59.64,59.48,59.57,68000.0,39.5107,39.5704,39.4642,39.5239,68000.0
2007-01-05 14:30:00,59.55,59.62,59.49,59.6,54400.0,39.5107,39.5571,39.4709,39.5439,54400.0
2007-01-05 14:35:00,59.58,59.59,59.53,59.55,143000.0,39.5306,39.5372,39.4974,39.5107,143000.0
2007-01-05 14:40:00,59.55,59.56,59.37,59.42,101200.0,39.5107,39.5173,39.3913,39.4244,101200.0
2007-01-05 14:45:00,59.43,59.47,59.37,59.46,69400.0,39.4311,39.4576,39.3913,39.451,69400.0
2007-01-05 14:50:00,59.46,59.5,59.44,59.5,69500.0,39.451,39.4775,39.4377,39.4775,69500.0
2007-01-05 14:55:00,59.49,59.54,59.43,59.49,127800.0,39.4709,39.504,39.4311,39.4709,127800.0
2007-01-05 15:00:00,59.47,59.53,59.28,59.33,134400.0,39.4576,39.4974,39.3315,39.3647,134400.0
2007-01-05 15:05:00,59.33,59.4,59.32,59.38,112100.0,39.3647,39.4112,39.3581,39.3979,112100.0
2007-01-05 15:10:00,59.38,59.45,59.34,59.37,87300.0,39.3979,39.4443,39.3713,39.3913,87300.0
2007-01-05 15:15:00,59.37,59.44,59.36,59.39,37200.0,39.3913,39.4377,39.3846,39.4045,37200.0
2007-01-05 15:20:00,59.4,59.42,59.27,59.32,129000.0,39.4112,39.4244,39.3249,39.3581,129000.0
2007-01-05 15:25:00,59.33,59.38,59.29,59.33,120100.0,39.3647,39.3979,39.3382,39.3647,120100.0
2007-01-05 15:30:00,59.32,59.33,59.2,59.27,153500.0,39.3581,39.3647,39.2785,39.3249,153500.0
2007-01-05 15:35:00,59.27,59.28,59.15,59.28,95700.0,39.3249,39.3315,39.2453,39.3315,95700.0
2007-01-05 15:40:00,59.28,59.32,59.25,59.28,69500.0,39.3315,39.3581,39.3116,39.3315,69500.0
2007-01-05 15:45:00,59.29,59.3,59.1,59.13,137700.0,39.3382,39.3448,39.2121,39.232,137700.0
2007-01-05 15:50:00,59.12,59.27,59.12,59.24,157500.0,39.2254,39.3249,39.2254,39.305,157500.0
2007-01-05 15:55:00,59.25,59.37,59.21,59.23,199100.0,39.3116,39.3913,39.2851,39.2984,199100.0
2007-01-08 09:30:00,60.03,60.19,59.82,60.04,505700.0,39.8292,39.9353,39.6898,39.8358,505700.0
2007-01-08 09:35:00,60.06,60.19,59.9,60.0,443900.0,39.8491,39.9353,39.7429,39.8092,443900.0
2007-01-08 09:40:00,60.0,60.09,59.67,59.98,178200.0,39.8092,39.869,39.5903,39.796,178200.0
2007-01-08 09:45:00,59.98,60.03,59.78,59.99,124800.0,39.796,39.8292,39.6633,39.8026,124800.0
2007-01-08 09:50:00,59.97,60.2,59.91,60.0,412600.0,39.7893,39.9419,39.7495,39.8092,412600.0
2007-01-08 09:55:00,60.0,60.09,59.85,59.89,150600.0,39.8092,39.869,39.7097,39.7363,150600.0
2007-01-08 10:00:00,59.93,60.06,59.7,59.9,259100.0,39.7628,39.8491,39.6102,39.7429,259100.0
2007-01-08 10:05:00,59.89,59.93,59.72,59.75,164300.0,39.7363,39.7628,39.6235,39.6434,164300.0
2007-01-08 10:10:00,59.74,60.0,59.27,59.36,233000.0,39.6367,39.8092,39.3249,39.3846,233000.0
2007-01-08 10:15:00,59.38,59.69,59.37,59.57,168300.0,39.3979,39.6036,39.3913,39.5239,168300.0
2007-01-08 10:20:00,59.57,59.65,59.37,59.52,128900.0,39.5239,39.577,39.3913,39.4908,128900.0
2007-01-08 10:25:00,59.52,59.57,59.42,59.48,77300.0,39.4908,39.5239,39.4244,39.4642,77300.0
2007-01-08 10:30:00,59.48,59.65,59.48,59.59,81700.0,39.4642,39.577,39.4642,39.5372,81700.0
2007-01-08 10:35:00,59.59,59.6,59.41,59.59,115000.0,39.5372,39.5439,39.4178,39.5372,115000.0
2007-01-08 10:40:00,59.6,59.82,59.6,59.79,207400.0,39.5439,39.6898,39.5439,39.6699,207400.0
2007-01-08 10:45:00,59.8,59.8,59.39,59.5,230700.0,39.6766,39.6766,39.4045,39.4775,230700.0
2007-01-08 10:50:00,59.5,59.5,59.28,59.37,120500.0,39.4775,39.4775,39.3315,39.3913,120500.0
2007-01-08 10:55:00,59.38,59.43,59.2,59.21,115800.0,39.3979,39.4311,39.2785,39.2851,115800.0
2007-01-08 11:00:00,59.22,59.23,58.77,58.82,338600.0,39.2917,39.2984,38.9932,39.0263,338600.0
2007-01-08 11:05:00,58.83,58.95,58.75,58.75,163300.0,39.033,39.1126,38.9799,38.9799,163300.0
2007-01-08 11:10:00,58.75,58.91,58.66,58.72,237700.0,38.9799,39.086,38.9202,38.96,237700.0
2007-01-08 11:15:00,58.72,58.97,58.71,58.94,164600.0,38.96,39.1259,38.9534,39.106,164600.0
2007-01-08 11:20:00,58.95,58.99,58.69,58.8,157500.0,39.1126,39.1391,38.9401,39.0131,157500.0
2007-01-08 11:25:00,58.8,58.98,58.71,58.79,99600.0,39.0131,39.1325,38.9534,39.0064,99600.0
2007-01-08 11:30:00,58.78,58.92,58.69,58.89,102400.0,38.9998,39.0927,38.9401,39.0728,102400.0
2007-01-08 11:35:00,58.89,59.04,58.84,58.95,144800.0,39.0728,39.1723,39.0396,39.1126,144800.0
2007-01-08 11:40:00,58.96,59.08,58.87,59.04,105200.0,39.1192,39.1988,39.0595,39.1723,105200.0
2007-01-08 11:45:00,59.04,59.32,58.99,59.26,206000.0,39.1723,39.3581,39.1391,39.3183,206000.0
2007-01-08 11:50:00,59.26,59.28,59.06,59.11,109300.0,39.3183,39.3315,39.1856,39.2187,109300.0
2007-01-08 11:55:00,59.11,59.27,59.08,59.25,85800.0,39.2187,39.3249,39.1988,39.3116,85800.0
2007-01-08 12:00:00,59.25,59.26,59.04,59.04,101200.0,39.3116,39.3183,39.1723,39.1723,101200.0
2007-01-08 12:05:00,59.04,59.11,59.01,59.02,84300.0,39.1723,39.2187,39.1524,39.159,84300.0
2007-01-08 12:10:00,59.01,59.1,59.0,59.04,63400.0,39.1524,39.2121,39.1458,39.1723,63400.0
2007-01-08 12:15:00,59.04,59.17,59.04,59.12,131500.0,39.1723,39.2586,39.1723,39.2254,131500.0
2007-01-08 12:20:00,59.12,59.2,59.09,59.13,157900.0,39.2254,39.2785,39.2055,39.232,157900.0
2007-01-08 12:25:00,59.15,59.26,59.12,59.12,45400.0,39.2453,39.3183,39.2254,39.2254,45400.0
2007-01-08 12:30:00,59.13,59.13,58.99,59.09,40000.0,39.232,39.232,39.1391,39.2055,40000.0
2007-01-08 12:35:00,59.12,59.23,59.12,59.19,66200.0,39.2254,39.2984,39.2254,39.2718,66200.0
2007-01-08 12:40:00,59.19,59.25,59.07,59.17,56700.0,39.2718,39.3116,39.1922,39.2586,56700.0
2007-01-08 12:45:00,59.17,59.23,59.12,59.18,89900.0,39.2586,39.2984,39.2254,39.2652,89900.0
2007-01-08 12:50:00,59.16,59.2,59.04,59.1,53800.0,39.2519,39.2785,39.1723,39.2121,53800.0
2007-01-08 12:55:00,59.09,59.16,58.97,59.08,87700.0,39.2055,39.2519,39.1259,39.1988,87700.0
2007-01-08 13:00:00,59.08,59.1,59.01,59.08,57900.0,39.1988,39.2121,39.1524,39.1988,57900.0
2007-01-08 13:05:00,59.08,59.14,59.07,59.12,66400.0,39.1988,39.2387,39.1922,39.2254,66400.0
2007-01-08 13:10:00,59.12,59.12,59.0,59.02,90500.0,39.2254,39.2254,39.1458,39.159,90500.0
2007-01-08 13:15:00,59.03,59.05,58.86,58.87,80500.0,39.1657,39.1789,39.0529,39.0595,80500.0
2007-01-08 13:20:00,58.87,59.0,58.84,58.97,96500.0,39.0595,39.1458,39.0396,39.1259,96500.0
2007-01-08 13:25:00,58.97,59.06,58.95,59.06,127100.0,39.1259,39.1856,39.1126,39.1856,127100.0
2007-01-08 13:30:00,59.06,59.08,58.97,58.97,147200.0,39.1856,39.1988,39.1259,39.1259,147200.0
2007-01-08 13:35:00,58.97,59.05,58.88,58.96,86500.0,39.1259,39.1789,39.0661,39.1192,86500.0
2007-01-08 13:40:00,58.96,59.13,58.96,59.13,144500.0,39.1192,39.232,39.1192,39.232,144500.0
2007-01-08 13:45:00,59.12,59.35,59.11,59.32,126900.0,39.2254,39.378,39.2187,39.3581,126900.0
2007-01-08 13:50:00,59.31,59.34,59.18,59.23,131000.0,39.3514,39.3713,39.2652,39.2984,131000.0
2007-01-08 13:55:00,59.23,59.28,59.16,59.18,152500.0,39.2984,39.3315,39.2519,39.2652,152500.0
2007-01-08 14:00:00,59.18,59.25,59.11,59.2,63000.0,39.2652,39.3116,39.2187,39.2785,63000.0
2007-01-08 14:05:00,59.2,59.25,59.15,59.2,59000.0,39.2785,39.3116,39.2453,39.2785,59000.0
2007-01-08 14:10:00,59.19,59.27,59.15,59.24,156100.0,39.2718,39.3249,39.2453,39.305,156100.0
2007-01-08 14:15:00,59.24,59.25,59.15,59.19,133400.0,39.305,39.3116,39.2453,39.2718,133400.0
2007-01-08 14:20:00,59.18,59.24,59.15,59.24,54700.0,39.2652,39.305,39.2453,39.305,54700.0
2007-01-08 14:25:00,59.24,59.4,59.24,59.38,164300.0,39.305,39.4112,39.305,39.3979,164300.0
2007-01-08 14:30:00,59.37,59.37,59.24,59.3,124200.0,39.3913,39.3913,39.305,39.3448,124200.0
2007-01-08 14:35:00,59.3,59.33,59.26,59.28,57800.0,39.3448,39.3647,39.3183,39.3315,57800.0
2007-01-08 14:40:00,59.27,59.35,59.27,59.28,73700.0,39.3249,39.378,39.3249,39.3315,73700.0
2007-01-08 14:45:00,59.28,59.3,59.15,59.19,92200.0,39.3315,39.3448,39.2453,39.2718,92200.0
2007-01-08 14:50:00,59.18,59.25,59.16,59.19,49300.0,39.2652,39.3116,39.2519,39.2718,49300.0
2007-01-08 14:55:00,59.19,59.23,59.07,59.07,62300.0,39.2718,39.2984,39.1922,39.1922,62300.0
2007-01-08 15:00:00,59.06,59.17,59.06,59.11,52400.0,39.1856,39.2586,39.1856,39.2187,52400.0
2007-01-08 15:05:00,59.11,59.13,58.97,58.99,321500.0,39.2187,39.232,39.1259,39.1391,321500.0
2007-01-08 15:10:00,59.0,59.05,58.97,59.03,158500.0,39.1458,39.1789,39.1259,39.1657,158500.0
2007-01-08 15:15:00,59.04,59.05,58.86,58.88,83600.0,39.1723,39.1789,39.0529,39.0661,83600.0
2007-01-08 15:20:00,58.87,58.97,58.86,58.91,74300.0,39.0595,39.1259,39.0529,39.086,74300.0
2007-01-08 15:25:00,58.91,58.94,58.76,58.78,91900.0,39.086,39.106,38.9865,38.9998,91900.0
2007-01-08 15:30:00,58.78,58.8,58.67,58.77,195900.0,38.9998,39.0131,38.9268,38.9932,195900.0
2007-01-08 15:35:00,58.77,58.81,58.65,58.7,107900.0,38.9932,39.0197,38.9135,38.9467,107900.0
2007-01-08 15:40:00,58.69,58.77,58.68,58.74,139600.0,38.9401,38.9932,38.9334,38.9733,139600.0
2007-01-08 15:45:00,58.74,58.77,58.58,58.72,322700.0,38.9733,38.9932,38.8671,38.96,322700.0
2007-01-08 15:50:00,58.72,58.81,58.7,58.8,236600.0,38.96,39.0197,38.9467,39.0131,236600.0
2007-01-08 15:55:00,58.8,58.82,58.66,58.68,254000.0,39.0131,39.0263,38.9202,38.9334,254000.0
2007-01-09 09:30:00,57.77,57.78,57.72,57.76,129900.0,38.3297,38.3363,38.2965,38.323,129900.0
2007-01-09 09:35:00,57.75,57.75,57.5,57.69,591500.0,38.3164,38.3164,38.1505,38.2766,591500.0
2007-01-09 09:40:00,57.69,57.75,57.6,57.61,435800.0,38.2766,38.3164,38.2169,38.2235,435800.0
2007-01-09 09:45:00,57.61,57.75,57.6,57.67,204200.0,38.2235,38.3164,38.2169,38.2633,204200.0
2007-01-09 09:50:00,57.67,58.19,57.6,58.04,480000.0,38.2633,38.6083,38.2169,38.5088,480000.0
2007-01-09 09:55:00,58.04,58.22,57.96,57.96,287000.0,38.5088,38.6282,38.4557,38.4557,287000.0
2007-01-09 10:00:00,57.96,58.14,57.84,57.88,343500.0,38.4557,38.5752,38.3761,38.4027,343500.0
2007-01-09 10:05:00,57.87,58.05,57.8,57.97,265900.0,38.396,38.5154,38.3496,38.4624,265900.0
2007-01-09 10:10:00,57.96,57.99,57.83,57.98,216700.0,38.4557,38.4756,38.3695,38.469,216700.0
2007-01-09 10:15:00,57.97,58.15,57.92,58.1,295700.0,38.4624,38.5818,38.4292,38.5486,295700.0
2007-01-09 10:20:00,58.1,58.27,58.04,58.06,254600.0,38.5486,38.6614,38.5088,38.5221,254600.0
2007-01-09 10:25:00,58.06,58.11,57.85,57.89,229700.0,38.5221,38.5553,38.3828,38.4093,229700.0
2007-01-09 10:30:00,57.87,58.0,57.72,57.74,187300.0,38.396,38.4823,38.2965,38.3098,187300.0
2007-01-09 10:35:00,57.75,57.83,57.68,57.75,155000.0,38.3164,38.3695,38.27,38.3164,155000.0
2007-01-09 10:40:00,57.75,57.77,57.55,57.57,169800.0,38.3164,38.3297,38.1837,38.197,169800.0
2007-01-09 10:45:00,57.58,57.64,57.52,57.53,141300.0,38.2036,38.2434,38.1638,38.1704,141300.0
2007-01-09 10:50:00,57.53,57.69,57.5,57.53,213200.0,38.1704,38.2766,38.1505,38.1704,213200.0
2007-01-09 10:55:00,57.52,57.55,57.4,57.45,191500.0,38.1638,38.1837,38.0842,38.1174,191500.0
2007-01-09 11:00:00,57.46,57.61,57.46,57.59,238100.0,38.124,38.2235,38.124,38.2102,238100.0
2007-01-09 11:05:00,57.59,57.66,57.59,57.62,142000.0,38.2102,38.2567,38.2102,38.2301,142000.0
2007-01-09 11:10:00,57.61,57.62,57.48,57.52,125000.0,38.2235,38.2301,38.1373,38.1638,125000.0
2007-01-09 11:15:00,57.51,57.53,57.41,57.42,146400.0,38.1572,38.1704,38.0908,38.0975,146400.0
2007-01-09 11:20:00,57.44,57.45,57.31,57.37,195800.0,38.1107,38.1174,38.0245,38.0643,195800.0
2007-01-09 11:25:00,57.37,57.47,57.35,57.37,128300.0,38.0643,38.1306,38.051,38.0643,128300.0
2007-01-09 11:30:00,57.37,57.4,57.34,57.36,105500.0,38.0643,38.0842,38.0444,38.0576,105500.0
2007-01-09 11:35:00,57.35,57.4,57.2,57.21,269100.0,38.051,38.0842,37.9515,37.9581,269100.0
2007-01-09 11:40:00,57.2,57.21,57.03,57.13,228300.0,37.9515,37.9581,37.8387,37.905,228300.0
2007-01-09 11:45:00,57.13,57.24,57.12,57.22,175700.0,37.905,37.978,37.8984,37.9648,175700.0
2007-01-09 11:50:00,57.23,57.26,57.12,57.25,126600.0,37.9714,37.9913,37.8984,37.9847,126600.0
2007-01-09 11:55:00,57.27,57.29,57.17,57.27,138600.0,37.9979,38.0112,37.9316,37.9979,138600.0
2007-01-09 12:00:00,57.27,57.36,57.21,57.33,132100.0,37.9979,38.0576,37.9581,38.0377,132100.0
2007-01-09 12:05:00,57.32,57.39,57.2,57.38,126900.0,38.0311,38.0775,37.9515,38.0709,126900.0
2007-01-09 12:10:00,57.38,57.56,57.36,57.46,353700.0,38.0709,38.1903,38.0576,38.124,353700.0
2007-01-09 12:15:00,57.46,57.6,57.37,57.49,301900.0,38.124,38.2169,38.0643,38.1439,301900.0
2007-01-09 12:20:00,57.5,57.54,57.35,57.36,187700.0,38.1505,38.1771,38.051,38.0576,187700.0
2007-01-09 12:25:00,57.37,57.66,57.2,57.62,188600.0,38.0643,38.2567,37.9515,38.2301,188600.0
2007-01-09 12:30:00,57.61,57.65,57.48,57.59,294000.0,38.2235,38.2501,38.1373,38.2102,294000.0
2007-01-09 12:35:00,57.6,57.76,57.57,57.64,360700.0,38.2169,38.323,38.197,38.2434,360700.0
2007-01-09 12:40:00,57.64,57.84,57.64,57.83,463100.0,38.2434,38.3761,38.2434,38.3695,463100.0
2007-01-09 12:45:00,57.83,57.94,57.79,57.92,410600.0,38.3695,38.4425,38.3429,38.4292,410600.0
2007-01-09 12:50:00,57.92,57.92,57.84,57.88,349700.0,38.4292,38.4292,38.3761,38.4027,349700.0
2007-01-09 12:55:00,57.88,57.9,57.55,57.62,293800.0,38.4027,38.4159,38.1837,38.2301,293800.0
2007-01-09 13:00:00,57.63,57.8,57.63,57.76,216700.0,38.2368,38.3496,38.2368,38.323,216700.0
2007-01-09 13:05:00,57.76,57.9,57.68,57.88,179700.0,38.323,38.4159,38.27,38.4027,179700.0
2007-01-09 13:10:00,57.88,58.11,57.86,58.01,338400.0,38.4027,38.5553,38.3894,38.4889,338400.0
2007-01-09 13:15:00,58.02,58.29,58.0,58.09,219300.0,38.4955,38.6747,38.4823,38.542,219300.0
2007-01-09 13:20:00,58.09,58.15,57.98,58.04,160900.0,38.542,38.5818,38.469,38.5088,160900.0
2007-01-09 13:25:00,58.04,58.12,57.97,58.0,133600.0,38.5088,38.5619,38.4624,38.4823,133600.0
2007-01-09 13:30:00,58.01,58.1,57.94,58.09,122000.0,38.4889,38.5486,38.4425,38.542,122000.0
2007-01-09 13:35:00,58.09,58.24,58.08,58.15,202100.0,38.542,38.6415,38.5354,38.5818,202100.0
2007-01-09 13:40:00,58.15,58.22,58.07,58.17,189200.0,38.5818,38.6282,38.5287,38.5951,189200.0
2007-01-09 13:45:00,58.16,58.27,58.14,58.19,132000.0,38.5884,38.6614,38.5752,38.6083,132000.0
2007-01-09 13:50:00,58.18,58.41,58.15,58.41,117100.0,38.6017,38.7543,38.5818,38.7543,117100.0
2007-01-09 13:55:00,58.38,58.6,58.29,58.56,212200.0,38.7344,38.8804,38.6747,38.8538,212200.0
2007-01-09 14:00:00,58.57,58.65,58.52,58.55,136100.0,38.8605,38.9135,38.8273,38.8472,136100.0
2007-01-09 14:05:00,58.54,58.64,58.46,58.49,78100.0,38.8406,38.9069,38.7875,38.8074,78100.0
2007-01-09 14:10:00,58.49,58.52,58.2,58.21,165600.0,38.8074,38.8273,38.615,38.6216,165600.0
2007-01-09 14:15:00,58.21,58.42,58.17,58.31,137600.0,38.6216,38.7609,38.5951,38.688,137600.0
2007-01-09 14:20:00,58.31,58.39,58.25,58.36,97600.0,38.688,38.741,38.6481,38.7211,97600.0
2007-01-09 14:25:00,58.36,58.42,58.28,58.34,96900.0,38.7211,38.7609,38.6681,38.7079,96900.0
2007-01-09 14:30:00,58.33,58.33,58.18,58.28,147700.0,38.7012,38.7012,38.6017,38.6681,147700.0
2007-01-09 14:35:00,58.28,58.38,58.27,58.35,99000.0,38.6681,38.7344,38.6614,38.7145,99000.0
2007-01-09 14:40:00,58.36,58.45,58.3,58.39,110200.0,38.7211,38.7808,38.6813,38.741,110200.0
2007-01-09 14:45:00,58.38,58.42,58.35,58.35,85800.0,38.7344,38.7609,38.7145,38.7145,85800.0
2007-01-09 14:50:00,58.37,58.44,58.35,58.37,46500.0,38.7278,38.7742,38.7145,38.7278,46500.0
2007-01-09 14:55:00,58.37,58.48,58.37,58.38,83700.0,38.7278,38.8007,38.7278,38.7344,83700.0
2007-01-09 15:00:00,58.37,58.37,58.21,58.26,168800.0,38.7278,38.7278,38.6216,38.6548,168800.0
2007-01-09 15:05:00,58.25,58.3,58.2,58.3,83000.0,38.6481,38.6813,38.615,38.6813,83000.0
2007-01-09 15:10:00,58.3,58.38,58.29,58.34,56600.0,38.6813,38.7344,38.6747,38.7079,56600.0
2007-01-09 15:15:00,58.34,58.38,58.28,58.3,68200.0,38.7079,38.7344,38.6681,38.6813,68200.0
2007-01-09 15:20:00,58.29,58.34,58.28,58.33,78600.0,38.6747,38.7079,38.6681,38.7012,78600.0
2007-01-09 15:25:00,58.33,58.46,58.32,58.42,87300.0,38.7012,38.7875,38.6946,38.7609,87300.0
2007-01-09 15:30:00,58.42,58.5,58.37,58.49,107000.0,38.7609,38.814,38.7278,38.8074,107000.0
2007-01-09 15:35:00,58.5,58.6,58.46,58.58,96000.0,38.814,38.8804,38.7875,38.8671,96000.0
2007-01-09 15:40:00,58.58,58.58,58.23,58.29,218200.0,38.8671,38.8671,38.6349,38.6747,218200.0
2007-01-09 15:45:00,58.29,58.3,58.09,58.15,192500.0,38.6747,38.6813,38.542,38.5818,192500.0
2007-01-09 15:50:00,58.15,58.25,58.14,58.24,247500.0,38.5818,38.6481,38.5752,38.6415,247500.0
2007-01-09 15:55:00,58.24,58.34,58.19,58.22,209000.0,38.6415,38.7079,38.6083,38.6282,209000.0
2007-01-10 09:30:00,57.93,59.69,55.03,57.67,253600.0,38.4358,39.6036,36.5117,38.2633,253600.0
2007-01-10 09:35:00,57.67,57.88,57.64,57.85,206400.0,38.2633,38.4027,38.2434,38.3828,206400.0
2007-01-10 09:40:00,57.85,57.98,57.49,57.62,245000.0,38.3828,38.469,38.1439,38.2301,245000.0
2007-01-10 09:45:00,57.61,57.78,55.61,57.52,228400.0,38.2235,38.3363,36.8965,38.1638,228400.0
2007-01-10 09:50:00,57.52,57.77,57.44,57.77,200900.0,38.1638,38.3297,38.1107,38.3297,200900.0
2007-01-10 09:55:00,57.74,57.81,57.61,57.63,153900.0,38.3098,38.3562,38.2235,38.2368,153900.0
2007-01-10 10:00:00,57.64,57.65,57.43,57.43,196300.0,38.2434,38.2501,38.1041,38.1041,196300.0
2007-01-10 10:05:00,57.44,57.52,57.37,57.5,149100.0,38.1107,38.1638,38.0643,38.1505,149100.0
2007-01-10 10:10:00,57.51,57.52,57.37,57.39,91500.0,38.1572,38.1638,38.0643,38.0775,91500.0
2007-01-10 10:15:00,57.39,57.52,57.37,57.42,103400.0,38.0775,38.1638,38.0643,38.0975,103400.0
2007-01-10 10:20:00,57.43,57.45,57.26,57.36,137900.0,38.1041,38.1174,37.9913,38.0576,137900.0
2007-01-10 10:25:00,57.36,57.66,57.31,57.47,160000.0,38.0576,38.2567,38.0245,38.1306,160000.0
2007-01-10 10:30:00,57.48,57.66,57.21,57.53,470200.0,38.1373,38.2567,37.9581,38.1704,470200.0
2007-01-10 10:35:00,57.52,57.95,57.51,57.74,363400.0,38.1638,38.4491,38.1572,38.3098,363400.0
2007-01-10 10:40:00,57.75,57.86,57.65,57.81,301600.0,38.3164,38.3894,38.2501,38.3562,301600.0
2007-01-10 10:45:00,57.81,57.93,57.75,57.83,209200.0,38.3562,38.4358,38.3164,38.3695,209200.0
2007-01-10 10:50:00,57.83,57.84,57.63,57.73,254300.0,38.3695,38.3761,38.2368,38.3031,254300.0
2007-01-10 10:55:00,57.74,57.95,57.62,57.67,189900.0,38.3098,38.4491,38.2301,38.2633,189900.0
2007-01-10 11:00:00,57.69,57.69,57.35,57.49,138200.0,38.2766,38.2766,38.051,38.1439,138200.0
2007-01-10 11:05:00,57.52,57.8,57.5,57.74,141400.0,38.1638,38.3496,38.1505,38.3098,141400.0
2007-01-10 11:10:00,57.74,57.75,57.54,57.69,226000.0,38.3098,38.3164,38.1771,38.2766,226000.0
2007-01-10 11:15:00,57.68,57.85,57.54,57.57,184100.0,38.27,38.3828,38.1771,38.197,184100.0
2007-01-10 11:20:00,57.56,57.59,57.38,57.45,181700.0,38.1903,38.2102,38.0709,38.1174,181700.0
2007-01-10 11:25:00,57.45,57.53,57.19,57.22,195600.0,38.1174,38.1704,37.9448,37.9648,195600.0
2007-01-10 11:30:00,57.23,57.26,57.04,57.11,245000.0,37.9714,37.9913,37.8453,37.8918,245000.0
2007-01-10 11:35:00,57.12,57.2,57.0,57.19,174900.0,37.8984,37.9515,37.8188,37.9448,174900.0
2007-01-10 11:40:00,57.19,57.26,57.13,57.26,97800.0,37.9448,37.9913,37.905,37.9913,97800.0
2007-01-10 11:45:00,57.26,57.51,57.25,57.44,108700.0,37.9913,38.1572,37.9847,38.1107,108700.0
2007-01-10 11:50:00,57.43,57.5,57.38,57.5,286800.0,38.1041,38.1505,38.0709,38.1505,286800.0
2007-01-10 11:55:00,57.49,57.59,57.4,57.43,127500.0,38.1439,38.2102,38.0842,38.1041,127500.0
2007-01-10 12:00:00,57.43,57.43,57.35,57.35,109200.0,38.1041,38.1041,38.051,38.051,109200.0
2007-01-10 12:05:00,57.35,57.38,57.27,57.3,112400.0,38.051,38.0709,37.9979,38.0178,112400.0
2007-01-10 12:10:00,57.3,57.45,57.3,57.42,116800.0,38.0178,38.1174,38.0178,38.0975,116800.0
2007-01-10 12:15:00,57.44,57.47,57.28,57.29,85600.0,38.1107,38.1306,38.0046,38.0112,85600.0
2007-01-10 12:20:00,57.28,57.36,57.27,57.34,88400.0,38.0046,38.0576,37.9979,38.0444,88400.0
2007-01-10 12:25:00,57.34,57.34,56.97,56.98,193200.0,38.0444,38.0444,37.7989,37.8055,193200.0
2007-01-10 12:30:00,56.98,57.18,56.92,57.15,222300.0,37.8055,37.9382,37.7657,37.9183,222300.0
2007-01-10 12:35:00,57.16,57.24,56.99,57.24,288900.0,37.9249,37.978,37.8122,37.978,288900.0
2007-01-10 12:40:00,57.25,57.35,57.12,57.3,247600.0,37.9847,38.051,37.8984,38.0178,247600.0
2007-01-10 12:45:00,57.3,57.32,57.11,57.22,85600.0,38.0178,38.0311,37.8918,37.9648,85600.0
2007-01-10 12:50:00,57.22,57.38,57.13,57.2,85400.0,37.9648,38.0709,37.905,37.9515,85400.0
2007-01-10 12:55:00,57.2,57.27,57.07,57.17,123300.0,37.9515,37.9979,37.8652,37.9316,123300.0
2007-01-10 13:00:00,57.16,57.23,57.1,57.15,45800.0,37.9249,37.9714,37.8851,37.9183,45800.0
2007-01-10 13:05:00,57.16,57.33,57.16,57.31,54000.0,37.9249,38.0377,37.9249,38.0245,54000.0
2007-01-10 13:10:00,57.32,57.47,57.32,57.47,76200.0,38.0311,38.1306,38.0311,38.1306,76200.0
2007-01-10 13:15:00,57.47,57.5,57.36,57.41,81900.0,38.1306,38.1505,38.0576,38.0908,81900.0
2007-01-10 13:20:00,57.41,57.42,57.27,57.31,103100.0,38.0908,38.0975,37.9979,38.0245,103100.0
2007-01-10 13:25:00,57.3,57.4,57.29,57.33,87200.0,38.0178,38.0842,38.0112,38.0377,87200.0
2007-01-10 13:30:00,57.33,57.35,57.06,57.14,166700.0,38.0377,38.051,37.8586,37.9117,166700.0
2007-01-10 13:35:00,57.14,57.27,57.08,57.22,92500.0,37.9117,37.9979,37.8719,37.9648,92500.0
2007-01-10 13:40:00,57.22,57.55,57.21,57.55,168900.0,37.9648,38.1837,37.9581,38.1837,168900.0
2007-01-10 13:45:00,57.54,57.65,57.46,57.55,144500.0,38.1771,38.2501,38.124,38.1837,144500.0
2007-01-10 13:50:00,57.55,57.71,57.53,57.57,116000.0,38.1837,38.2899,38.1704,38.197,116000.0
2007-01-10 13:55:00,57.57,57.66,57.55,57.56,76300.0,38.197,38.2567,38.1837,38.1903,76300.0
2007-01-10 14:00:00,57.55,57.6,57.45,57.56,67100.0,38.1837,38.2169,38.1174,38.1903,67100.0
2007-01-10 14:05:00,57.57,57.6,57.47,57.54,85600.0,38.197,38.2169,38.1306,38.1771,85600.0
2007-01-10 14:10:00,57.53,57.73,57.53,57.65,121200.0,38.1704,38.3031,38.1704,38.2501,121200.0
2007-01-10 14:15:00,57.66,57.79,57.64,57.71,82500.0,38.2567,38.3429,38.2434,38.2899,82500.0
2007-01-10 14:20:00,57.71,57.71,57.49,57.5,90400.0,38.2899,38.2899,38.1439,38.1505,90400.0
2007-01-10 14:25:00,57.51,57.55,57.46,57.48,132900.0,38.1572,38.1837,38.124,38.1373,132900.0
2007-01-10 14:30:00,57.49,57.51,57.41,57.44,75400.0,38.1439,38.1572,38.0908,38.1107,75400.0
2007-01-10 14:35:00,57.44,57.44,57.28,57.31,79500.0,38.1107,38.1107,38.0046,38.0245,79500.0
2007-01-10 14:40:00,57.31,57.44,57.25,57.42,91700.0,38.0245,38.1107,37.9847,38.0975,91700.0
2007-01-10 14:45:00,57.42,57.44,57.27,57.3,135200.0,38.0975,38.1107,37.9979,38.0178,135200.0
2007-01-10 14:50:00,57.31,57.36,57.25,57.36,172900.0,38.0245,38.0576,37.9847,38.0576,172900.0
2007-01-10 14:55:00,57.37,57.45,57.35,57.45,102400.0,38.0643,38.1174,38.051,38.1174,102400.0
2007-01-10 15:00:00,57.45,57.5,57.42,57.47,100200.0,38.1174,38.1505,38.0975,38.1306,100200.0
2007-01-10 15:05:00,57.48,57.57,57.47,57.5,119400.0,38.1373,38.197,38.1306,38.1505,119400.0
2007-01-10 15:10:00,57.5,57.51,57.32,57.33,81900.0,38.1505,38.1572,38.0311,38.0377,81900.0
2007-01-10 15:15:00,57.33,57.42,57.28,57.34,87500.0,38.0377,38.0975,38.0046,38.0444,87500.0
2007-01-10 15:20:00,57.33,57.34,57.11,57.12,181600.0,38.0377,38.0444,37.8918,37.8984,181600.0
2007-01-10 15:25:00,57.12,57.19,57.1,57.19,149300.0,37.8984,37.9448,37.8851,37.9448,149300.0
2007-01-10 15:30:00,57.19,57.23,57.17,57.18,167200.0,37.9448,37.9714,37.9316,37.9382,167200.0
2007-01-10 15:35:00,57.18,57.18,57.09,57.12,207400.0,37.9382,37.9382,37.8785,37.8984,207400.0
2007-01-10 15:40:00,57.11,57.13,57.09,57.1,158600.0,37.8918,37.905,37.8785,37.8851,158600.0
2007-01-10 15:45:00,57.1,57.11,57.0,57.06,183600.0,37.8851,37.8918,37.8188,37.8586,183600.0
2007-01-10 15:50:00,57.06,57.07,56.91,56.95,310000.0,37.8586,37.8652,37.7591,37.7856,310000.0
2007-01-10 15:55:00,56.94,57.06,56.91,57.0,393500.0,37.779,37.8586,37.7591,37.8188,393500.0
2007-01-11 09:30:00,57.3,57.8,57.3,57.46,329900.0,38.0178,38.3496,38.0178,38.124,329900.0
2007-01-11 09:35:00,57.41,57.87,57.3,57.67,387700.0,38.0908,38.396,38.0178,38.2633,387700.0
2007-01-11 09:40:00,57.67,57.75,57.55,57.64,206400.0,38.2633,38.3164,38.1837,38.2434,206400.0
2007-01-11 09:45:00,57.64,57.93,57.62,57.88,278900.0,38.2434,38.4358,38.2301,38.4027,278900.0
2007-01-11 09:50:00,57.87,58.13,57.82,58.05,304700.0,38.396,38.5685,38.3628,38.5154,304700.0
2007-01-11 09:55:00,58.05,58.32,57.98,58.28,302900.0,38.5154,38.6946,38.469,38.6681,302900.0
2007-01-11 10:00:00,58.28,58.45,58.1,58.1,250800.0,38.6681,38.7808,38.5486,38.5486,250800.0
2007-01-11 10:05:00,58.11,58.26,57.93,58.12,216700.0,38.5553,38.6548,38.4358,38.5619,216700.0
2007-01-11 10:10:00,58.11,58.12,57.94,58.03,157900.0,38.5553,38.5619,38.4425,38.5022,157900.0
2007-01-11 10:15:00,58.01,58.26,57.94,58.22,134300.0,38.4889,38.6548,38.4425,38.6282,134300.0
2007-01-11 10:20:00,58.22,58.29,58.15,58.25,117100.0,38.6282,38.6747,38.5818,38.6481,117100.0
2007-01-11 10:25:00,58.24,58.48,58.17,58.31,303800.0,38.6415,38.8007,38.5951,38.688,303800.0
2007-01-11 10:30:00,58.3,58.38,58.18,58.18,504500.0,38.6813,38.7344,38.6017,38.6017,504500.0
2007-01-11 10:35:00,58.2,58.2,58.01,58.12,234000.0,38.615,38.615,38.4889,38.5619,234000.0
2007-01-11 10:40:00,58.15,58.34,58.08,58.34,199500.0,38.5818,38.7079,38.5354,38.7079,199500.0
2007-01-11 10:45:00,58.34,58.6,58.3,58.6,426900.0,38.7079,38.8804,38.6813,38.8804,426900.0
2007-01-11 10:50:00,58.6,58.64,58.37,58.47,211200.0,38.8804,38.9069,38.7278,38.7941,211200.0
2007-01-11 10:55:00,58.46,58.5,58.35,58.45,141500.0,38.7875,38.814,38.7145,38.7808,141500.0
2007-01-11 11:00:00,58.44,58.66,58.33,58.62,200500.0,38.7742,38.9202,38.7012,38.8936,200500.0
2007-01-11 11:05:00,58.62,58.62,58.49,58.51,169700.0,38.8936,38.8936,38.8074,38.8207,169700.0
2007-01-11 11:10:00,58.5,58.52,58.23,58.32,160000.0,38.814,38.8273,38.6349,38.6946,160000.0
2007-01-11 11:15:00,58.31,58.33,58.15,58.19,125400.0,38.688,38.7012,38.5818,38.6083,125400.0
2007-01-11 11:20:00,58.19,58.19,57.8,57.8,246400.0,38.6083,38.6083,38.3496,38.3496,246400.0
2007-01-11 11:25:00,57.8,57.92,57.74,57.74,207300.0,38.3496,38.4292,38.3098,38.3098,207300.0
2007-01-11 11:30:00,57.73,57.86,57.64,57.77,128400.0,38.3031,38.3894,38.2434,38.3297,128400.0
2007-01-11 11:35:00,57.77,58.0,57.71,57.99,208100.0,38.3297,38.4823,38.2899,38.4756,208100.0
2007-01-11 11:40:00,57.99,58.0,57.93,57.96,123600.0,38.4756,38.4823,38.4358,38.4557,123600.0
2007-01-11 11:45:00,57.95,58.0,57.91,57.91,107500.0,38.4491,38.4823,38.4226,38.4226,107500.0
2007-01-11 11:50:00,57.91,58.02,57.89,58.01,105900.0,38.4226,38.4955,38.4093,38.4889,105900.0
2007-01-11 11:55:00,58.01,58.01,57.93,57.97,66400.0,38.4889,38.4889,38.4358,38.4624,66400.0
2007-01-11 12:00:00,57.97,58.04,57.86,58.0,94000.0,38.4624,38.5088,38.3894,38.4823,94000.0
2007-01-11 12:05:00,58.01,58.01,57.95,57.95,41900.0,38.4889,38.4889,38.4491,38.4491,41900.0
2007-01-11 12:10:00,57.96,57.99,57.78,57.89,147500.0,38.4557,38.4756,38.3363,38.4093,147500.0
2007-01-11 12:15:00,57.89,57.93,57.74,57.75,69000.0,38.4093,38.4358,38.3098,38.3164,69000.0
2007-01-11 12:20:00,57.75,57.78,57.63,57.7,72200.0,38.3164,38.3363,38.2368,38.2832,72200.0
2007-01-11 12:25:00,57.71,57.89,57.71,57.87,61900.0,38.2899,38.4093,38.2899,38.396,61900.0
2007-01-11 12:30:00,57.87,57.94,57.8,57.87,56100.0,38.396,38.4425,38.3496,38.396,56100.0
2007-01-11 12:35:00,57.86,57.86,57.7,57.74,67200.0,38.3894,38.3894,38.2832,38.3098,67200.0
2007-01-11 12:40:00,57.74,57.78,57.68,57.78,63000.0,38.3098,38.3363,38.27,38.3363,63000.0
2007-01-11 12:45:00,57.78,57.82,57.59,57.59,71000.0,38.3363,38.3628,38.2102,38.2102,71000.0
2007-01-11 12:50:00,57.6,57.61,57.42,57.61,165500.0,38.2169,38.2235,38.0975,38.2235,165500.0
2007-01-11 12:55:00,57.61,57.74,57.58,57.71,64500.0,38.2235,38.3098,38.2036,38.2899,64500.0
2007-01-11 13:00:00,57.71,57.71,57.49,57.49,47200.0,38.2899,38.2899,38.1439,38.1439,47200.0
2007-01-11 13:05:00,57.49,57.53,57.3,57.4,97800.0,38.1439,38.1704,38.0178,38.0842,97800.0
2007-01-11 13:10:00,57.4,57.4,57.07,57.1,252700.0,38.0842,38.0842,37.8652,37.8851,252700.0
2007-01-11 13:15:00,57.09,57.36,57.07,57.31,96000.0,37.8785,38.0576,37.8652,38.0245,96000.0
2007-01-11 13:20:00,57.3,57.31,57.0,57.0,135700.0,38.0178,38.0245,37.8188,37.8188,135700.0
2007-01-11 13:25:00,57.0,57.15,57.0,57.08,217900.0,37.8188,37.9183,37.8188,37.8719,217900.0
2007-01-11 13:30:00,57.08,57.24,57.06,57.12,166600.0,37.8719,37.978,37.8586,37.8984,166600.0
2007-01-11 13:35:00,57.13,57.23,57.1,57.18,208000.0,37.905,37.9714,37.8851,37.9382,208000.0
2007-01-11 13:40:00,57.17,57.22,57.08,57.09,129200.0,37.9316,37.9648,37.8719,37.8785,129200.0
2007-01-11 13:45:00,57.09,57.14,57.03,57.05,104400.0,37.8785,37.9117,37.8387,37.852,104400.0
2007-01-11 13:50:00,57.07,57.2,56.96,57.04,225900.0,37.8652,37.9515,37.7922,37.8453,225900.0
2007-01-11 13:55:00,57.03,57.08,56.8,56.99,191500.0,37.8387,37.8719,37.6861,37.8122,191500.0
2007-01-11 14:00:00,56.98,57.03,56.85,56.86,105900.0,37.8055,37.8387,37.7193,37.7259,105900.0
2007-01-11 14:05:00,56.85,56.96,56.62,56.62,166500.0,37.7193,37.7922,37.5667,37.5667,166500.0
2007-01-11 14:10:00,56.62,56.66,56.46,56.48,396900.0,37.5667,37.5932,37.4605,37.4738,396900.0
2007-01-11 14:15:00,56.48,56.52,56.43,56.48,179800.0,37.4738,37.5003,37.4406,37.4738,179800.0
2007-01-11 14:20:00,56.47,56.55,56.31,56.53,182900.0,37.4671,37.5202,37.361,37.5069,182900.0
2007-01-11 14:25:00,56.54,56.76,56.54,56.61,124900.0,37.5136,37.6596,37.5136,37.56,124900.0
2007-01-11 14:30:00,56.61,56.78,56.6,56.73,179300.0,37.56,37.6728,37.5534,37.6396,179300.0
2007-01-11 14:35:00,56.74,57.08,56.74,56.96,254400.0,37.6463,37.8719,37.6463,37.7922,254400.0
2007-01-11 14:40:00,56.97,57.01,56.79,56.88,127100.0,37.7989,37.8254,37.6795,37.7392,127100.0
2007-01-11 14:45:00,56.88,56.99,56.84,56.97,124700.0,37.7392,37.8122,37.7126,37.7989,124700.0
2007-01-11 14:50:00,56.97,57.0,56.85,56.93,106000.0,37.7989,37.8188,37.7193,37.7723,106000.0
2007-01-11 14:55:00,56.92,56.94,56.75,56.75,55600.0,37.7657,37.779,37.6529,37.6529,55600.0
2007-01-11 15:00:00,56.75,56.77,56.64,56.67,111900.0,37.6529,37.6662,37.5799,37.5998,111900.0
2007-01-11 15:05:00,56.67,56.74,56.55,56.72,110100.0,37.5998,37.6463,37.5202,37.633,110100.0
2007-01-11 15:10:00,56.72,56.97,56.7,56.94,198300.0,37.633,37.7989,37.6197,37.779,198300.0
2007-01-11 15:15:00,56.93,56.94,56.84,56.91,246600.0,37.7723,37.779,37.7126,37.7591,246600.0
2007-01-11 15:20:00,56.92,56.92,56.75,56.76,123500.0,37.7657,37.7657,37.6529,37.6596,123500.0
2007-01-11 15:25:00,56.75,56.76,56.59,56.62,238500.0,37.6529,37.6596,37.5468,37.5667,238500.0
2007-01-11 15:30:00,56.63,56.69,56.57,56.61,169400.0,37.5733,37.6131,37.5335,37.56,169400.0
2007-01-11 15:35:00,56.61,56.63,56.52,56.53,188800.0,37.56,37.5733,37.5003,37.5069,188800.0
2007-01-11 15:40:00,56.53,56.54,56.46,56.5,230300.0,37.5069,37.5136,37.4605,37.487,230300.0
2007-01-11 15:45:00,56.51,56.51,56.42,56.5,189800.0,37.4937,37.4937,37.434,37.487,189800.0
2007-01-11 15:50:00,56.48,56.56,56.47,56.49,192100.0,37.4738,37.5269,37.4671,37.4804,192100.0
2007-01-11 15:55:00,56.5,56.64,56.41,56.49,491200.0,37.487,37.5799,37.4273,37.4804,491200.0
2007-01-12 09:30:00,57.24,57.48,57.17,57.38,370300.0,37.978,38.1373,37.9316,38.0709,370300.0
2007-01-12 09:35:00,57.38,57.45,57.33,57.45,400300.0,38.0709,38.1174,38.0377,38.1174,400300.0
2007-01-12 09:40:00,57.45,57.49,57.19,57.29,297400.0,38.1174,38.1439,37.9448,38.0112,297400.0
2007-01-12 09:45:00,57.29,57.76,57.28,57.59,423100.0,38.0112,38.323,38.0046,38.2102,423100.0
2007-01-12 09:50:00,57.58,57.62,57.46,57.48,299600.0,38.2036,38.2301,38.124,38.1373,299600.0
2007-01-12 09:55:00,57.48,57.6,57.39,57.54,304300.0,38.1373,38.2169,38.0775,38.1771,304300.0
2007-01-12 10:00:00,57.55,57.62,57.35,57.41,264100.0,38.1837,38.2301,38.051,38.0908,264100.0
2007-01-12 10:05:00,57.41,57.55,57.39,57.43,275300.0,38.0908,38.1837,38.0775,38.1041,275300.0
2007-01-12 10:10:00,57.44,57.52,57.3,57.35,246000.0,38.1107,38.1638,38.0178,38.051,246000.0
2007-01-12 10:15:00,57.34,57.39,57.01,57.1,318000.0,38.0444,38.0775,37.8254,37.8851,318000.0
2007-01-12 10:20:00,57.1,57.47,57.08,57.46,218000.0,37.8851,38.1306,37.8719,38.124,218000.0
2007-01-12 10:25:00,57.45,57.65,57.43,57.51,438700.0,38.1174,38.2501,38.1041,38.1572,438700.0
2007-01-12 10:30:00,57.51,57.55,57.45,57.5,174400.0,38.1572,38.1837,38.1174,38.1505,174400.0
2007-01-12 10:35:00,57.5,57.61,57.47,57.6,223800.0,38.1505,38.2235,38.1306,38.2169,223800.0
2007-01-12 10:40:00,57.6,57.6,57.47,57.48,202100.0,38.2169,38.2169,38.1306,38.1373,202100.0
2007-01-12 10:45:00,57.48,57.51,57.47,57.5,299400.0,38.1373,38.1572,38.1306,38.1505,299400.0
2007-01-12 10:50:00,57.5,57.51,57.12,57.12,293900.0,38.1505,38.1572,37.8984,37.8984,293900.0
2007-01-12 10:55:00,57.13,57.27,57.1,57.22,248400.0,37.905,37.9979,37.8851,37.9648,248400.0
2007-01-12 11:00:00,57.22,57.35,57.17,57.25,241000.0,37.9648,38.051,37.9316,37.9847,241000.0
2007-01-12 11:05:00,57.25,57.44,57.24,57.41,289900.0,37.9847,38.1107,37.978,38.0908,289900.0
2007-01-12 11:10:00,57.39,57.4,57.26,57.35,144800.0,38.0775,38.0842,37.9913,38.051,144800.0
2007-01-12 11:15:00,57.35,57.37,57.16,57.24,149600.0,38.051,38.0643,37.9249,37.978,149600.0
2007-01-12 11:20:00,57.24,57.33,57.22,57.3,380100.0,37.978,38.0377,37.9648,38.0178,380100.0
2007-01-12 11:25:00,57.29,57.42,57.28,57.36,164700.0,38.0112,38.0975,38.0046,38.0576,164700.0
2007-01-12 11:30:00,57.38,57.44,57.35,57.44,225200.0,38.0709,38.1107,38.051,38.1107,225200.0
2007-01-12 11:35:00,57.44,57.56,57.43,57.54,314300.0,38.1107,38.1903,38.1041,38.1771,314300.0
2007-01-12 11:40:00,57.54,57.55,57.47,57.51,236800.0,38.1771,38.1837,38.1306,38.1572,236800.0
2007-01-12 11:45:00,57.51,57.58,57.5,57.54,135300.0,38.1572,38.2036,38.1505,38.1771,135300.0
2007-01-12 11:50:00,57.55,57.67,57.55,57.63,135100.0,38.1837,38.2633,38.1837,38.2368,135100.0
2007-01-12 11:55:00,57.65,57.67,57.49,57.52,113600.0,38.2501,38.2633,38.1439,38.1638,113600.0
2007-01-12 12:00:00,57.52,57.54,57.46,57.5,106100.0,38.1638,38.1771,38.124,38.1505,106100.0
2007-01-12 12:05:00,57.49,57.56,57.45,57.46,153500.0,38.1439,38.1903,38.1174,38.124,153500.0
2007-01-12 12:10:00,57.46,57.5,57.43,57.45,58600.0,38.124,38.1505,38.1041,38.1174,58600.0
2007-01-12 12:15:00,57.46,57.47,57.38,57.41,70700.0,38.124,38.1306,38.0709,38.0908,70700.0
2007-01-12 12:20:00,57.42,57.49,57.42,57.46,73500.0,38.0975,38.1439,38.0975,38.124,73500.0
2007-01-12 12:25:00,57.46,57.53,57.45,57.51,106300.0,38.124,38.1704,38.1174,38.1572,106300.0
2007-01-12 12:30:00,57.5,57.54,57.46,57.49,130500.0,38.1505,38.1771,38.124,38.1439,130500.0
2007-01-12 12:35:00,57.48,57.57,57.48,57.54,88000.0,38.1373,38.197,38.1373,38.1771,88000.0
2007-01-12 12:40:00,57.55,57.59,57.54,57.57,181100.0,38.1837,38.2102,38.1771,38.197,181100.0
2007-01-12 12:45:00,57.57,57.66,57.57,57.63,73900.0,38.197,38.2567,38.197,38.2368,73900.0
2007-01-12 12:50:00,57.63,57.65,57.59,57.65,144600.0,38.2368,38.2501,38.2102,38.2501,144600.0
2007-01-12 12:55:00,57.65,57.68,57.63,57.66,219800.0,38.2501,38.27,38.2368,38.2567,219800.0
2007-01-12 13:00:00,57.67,57.88,57.65,57.87,278000.0,38.2633,38.4027,38.2501,38.396,278000.0
2007-01-12 13:05:00,57.86,57.9,57.75,57.78,163200.0,38.3894,38.4159,38.3164,38.3363,163200.0
2007-01-12 13:10:00,57.78,57.82,57.67,57.77,86900.0,38.3363,38.3628,38.2633,38.3297,86900.0
2007-01-12 13:15:00,57.77,57.81,57.71,57.78,106100.0,38.3297,38.3562,38.2899,38.3363,106100.0
2007-01-12 13:20:00,57.79,57.9,57.78,57.89,76500.0,38.3429,38.4159,38.3363,38.4093,76500.0
2007-01-12 13:25:00,57.9,57.9,57.77,57.82,158300.0,38.4159,38.4159,38.3297,38.3628,158300.0
2007-01-12 13:30:00,57.83,57.94,57.8,57.93,166400.0,38.3695,38.4425,38.3496,38.4358,166400.0
2007-01-12 13:35:00,57.93,58.0,57.87,57.9,168300.0,38.4358,38.4823,38.396,38.4159,168300.0
2007-01-12 13:40:00,57.91,57.93,57.78,57.82,171600.0,38.4226,38.4358,38.3363,38.3628,171600.0
2007-01-12 13:45:00,57.81,57.84,57.73,57.81,135900.0,38.3562,38.3761,38.3031,38.3562,135900.0
2007-01-12 13:50:00,57.8,57.9,57.8,57.9,134500.0,38.3496,38.4159,38.3496,38.4159,134500.0
2007-01-12 13:55:00,57.9,57.96,57.79,57.79,87600.0,38.4159,38.4557,38.3429,38.3429,87600.0
2007-01-12 14:00:00,57.79,57.8,57.63,57.69,129100.0,38.3429,38.3496,38.2368,38.2766,129100.0
2007-01-12 14:05:00,57.68,57.71,57.56,57.57,131600.0,38.27,38.2899,38.1903,38.197,131600.0
2007-01-12 14:10:00,57.57,57.71,57.55,57.7,137800.0,38.197,38.2899,38.1837,38.2832,137800.0
2007-01-12 14:15:00,57.7,57.72,57.57,57.7,93300.0,38.2832,38.2965,38.197,38.2832,93300.0
2007-01-12 14:20:00,57.71,57.79,57.68,57.75,188900.0,38.2899,38.3429,38.27,38.3164,188900.0
2007-01-12 14:25:00,57.75,57.82,57.71,57.78,116600.0,38.3164,38.3628,38.2899,38.3363,116600.0
2007-01-12 14:30:00,57.77,57.78,57.71,57.75,105700.0,38.3297,38.3363,38.2899,38.3164,105700.0
2007-01-12 14:35:00,57.75,57.76,57.66,57.72,59100.0,38.3164,38.323,38.2567,38.2965,59100.0
2007-01-12 14:40:00,57.72,57.76,57.7,57.75,78300.0,38.2965,38.323,38.2832,38.3164,78300.0
2007-01-12 14:45:00,57.75,57.78,57.73,57.77,88600.0,38.3164,38.3363,38.3031,38.3297,88600.0
2007-01-12 14:50:00,57.77,57.78,57.71,57.74,307300.0,38.3297,38.3363,38.2899,38.3098,307300.0
2007-01-12 14:55:00,57.74,57.77,57.73,57.75,39000.0,38.3098,38.3297,38.3031,38.3164,39000.0
2007-01-12 15:00:00,57.74,57.78,57.72,57.76,103700.0,38.3098,38.3363,38.2965,38.323,103700.0
2007-01-12 15:05:00,57.75,57.9,57.75,57.89,154000.0,38.3164,38.4159,38.3164,38.4093,154000.0
2007-01-12 15:10:00,57.89,57.9,57.83,57.85,101600.0,38.4093,38.4159,38.3695,38.3828,101600.0
2007-01-12 15:15:00,57.84,57.85,57.81,57.83,147500.0,38.3761,38.3828,38.3562,38.3695,147500.0
2007-01-12 15:20:00,57.83,57.92,57.82,57.89,106700.0,38.3695,38.4292,38.3628,38.4093,106700.0
2007-01-12 15:25:00,57.89,57.89,57.85,57.88,251500.0,38.4093,38.4093,38.3828,38.4027,251500.0
2007-01-12 15:30:00,57.88,58.01,57.87,58.0,281600.0,38.4027,38.4889,38.396,38.4823,281600.0
2007-01-12 15:35:00,58.0,58.05,57.97,58.04,330800.0,38.4823,38.5154,38.4624,38.5088,330800.0
2007-01-12 15:40:00,58.05,58.05,57.98,57.99,226200.0,38.5154,38.5154,38.469,38.4756,226200.0
2007-01-12 15:45:00,57.99,58.01,57.9,57.91,164200.0,38.4756,38.4889,38.4159,38.4226,164200.0
2007-01-12 15:50:00,57.92,57.93,57.84,57.89,185700.0,38.4292,38.4358,38.3761,38.4093,185700.0
2007-01-12 15:55:00,57.88,57.91,57.75,57.84,329400.0,38.4027,38.4226,38.3164,38.3761,329400.0
2007-01-16 09:30:00,57.4,57.84,57.15,57.84,6000.0,38.0842,38.3761,37.9183,38.3761,6000.0
2007-01-16 09:35:00,57.83,57.89,57.78,57.89,291700.0,38.3695,38.4093,38.3363,38.4093,291700.0
2007-01-16 09:40:00,57.89,58.11,57.8,58.01,357800.0,38.4093,38.5553,38.3496,38.4889,357800.0
2007-01-16 09:45:00,58.02,58.15,57.93,58.05,215100.0,38.4955,38.5818,38.4358,38.5154,215100.0
2007-01-16 09:50:00,58.04,58.19,58.01,58.17,151100.0,38.5088,38.6083,38.4889,38.5951,151100.0
2007-01-16 09:55:00,58.17,58.2,58.09,58.11,180300.0,38.5951,38.615,38.542,38.5553,180300.0
2007-01-16 10:00:00,58.1,58.17,58.02,58.15,208200.0,38.5486,38.5951,38.4955,38.5818,208200.0
2007-01-16 10:05:00,58.14,58.15,57.97,58.0,272000.0,38.5752,38.5818,38.4624,38.4823,272000.0
2007-01-16 10:10:00,58.0,58.0,57.74,57.87,267700.0,38.4823,38.4823,38.3098,38.396,267700.0
2007-01-16 10:15:00,57.86,58.13,57.86,58.04,171200.0,38.3894,38.5685,38.3894,38.5088,171200.0
2007-01-16 10:20:00,58.03,58.04,57.72,57.8,165700.0,38.5022,38.5088,38.2965,38.3496,165700.0
2007-01-16 10:25:00,57.81,58.08,57.76,57.86,133100.0,38.3562,38.5354,38.323,38.3894,133100.0
2007-01-16 10:30:00,57.85,57.93,57.62,57.7,159100.0,38.3828,38.4358,38.2301,38.2832,159100.0
2007-01-16 10:35:00,57.7,57.74,57.4,57.46,204500.0,38.2832,38.3098,38.0842,38.124,204500.0
2007-01-16 10:40:00,57.46,57.56,57.4,57.43,181300.0,38.124,38.1903,38.0842,38.1041,181300.0
2007-01-16 10:45:00,57.43,57.49,57.25,57.4,261700.0,38.1041,38.1439,37.9847,38.0842,261700.0
2007-01-16 10:50:00,57.42,57.5,57.36,57.41,116100.0,38.0975,38.1505,38.0576,38.0908,116100.0
2007-01-16 10:55:00,57.4,57.45,57.35,57.4,312800.0,38.0842,38.1174,38.051,38.0842,312800.0
2007-01-16 11:00:00,57.4,57.51,57.37,57.47,96700.0,38.0842,38.1572,38.0643,38.1306,96700.0
2007-01-16 11:05:00,57.45,57.66,57.45,57.61,128800.0,38.1174,38.2567,38.1174,38.2235,128800.0
2007-01-16 11:10:00,57.61,57.64,57.47,57.47,109900.0,38.2235,38.2434,38.1306,38.1306,109900.0
2007-01-16 11:15:00,57.49,57.49,57.29,57.39,134200.0,38.1439,38.1439,38.0112,38.0775,134200.0
2007-01-16 11:20:00,57.39,57.41,57.27,57.4,134200.0,38.0775,38.0908,37.9979,38.0842,134200.0
2007-01-16 11:25:00,57.4,57.52,57.39,57.52,104000.0,38.0842,38.1638,38.0775,38.1638,104000.0
2007-01-16 11:30:00,57.53,57.67,57.33,57.42,175400.0,38.1704,38.2633,38.0377,38.0975,175400.0
2007-01-16 11:35:00,57.5,57.66,57.43,57.59,150400.0,38.1505,38.2567,38.1041,38.2102,150400.0
2007-01-16 11:40:00,57.58,57.95,57.58,57.94,149500.0,38.2036,38.4491,38.2036,38.4425,149500.0
2007-01-16 11:45:00,57.93,57.98,57.87,57.89,130600.0,38.4358,38.469,38.396,38.4093,130600.0
2007-01-16 11:50:00,57.89,57.98,57.82,57.89,135100.0,38.4093,38.469,38.3628,38.4093,135100.0
2007-01-16 11:55:00,57.9,58.03,57.85,58.03,101900.0,38.4159,38.5022,38.3828,38.5022,101900.0
2007-01-16 12:00:00,58.03,58.1,58.01,58.04,101300.0,38.5022,38.5486,38.4889,38.5088,101300.0
2007-01-16 12:05:00,58.04,58.04,57.9,57.98,71200.0,38.5088,38.5088,38.4159,38.469,71200.0
2007-01-16 12:10:00,57.98,58.04,57.93,57.93,49200.0,38.469,38.5088,38.4358,38.4358,49200.0
2007-01-16 12:15:00,57.92,57.94,57.8,57.94,86200.0,38.4292,38.4425,38.3496,38.4425,86200.0
2007-01-16 12:20:00,57.94,58.07,57.9,58.05,84200.0,38.4425,38.5287,38.4159,38.5154,84200.0
2007-01-16 12:25:00,58.04,58.1,57.97,58.06,64400.0,38.5088,38.5486,38.4624,38.5221,64400.0
2007-01-16 12:30:00,58.07,58.14,58.05,58.06,72600.0,38.5287,38.5752,38.5154,38.5221,72600.0
2007-01-16 12:35:00,58.06,58.07,57.95,58.01,67000.0,38.5221,38.5287,38.4491,38.4889,67000.0
2007-01-16 12:40:00,58.02,58.14,58.01,58.11,53900.0,38.4955,38.5752,38.4889,38.5553,53900.0
2007-01-16 12:45:00,58.11,58.13,58.04,58.09,242200.0,38.5553,38.5685,38.5088,38.542,242200.0
2007-01-16 12:50:00,58.07,58.12,58.0,58.12,142800.0,38.5287,38.5619,38.4823,38.5619,142800.0
2007-01-16 12:55:00,58.11,58.19,58.08,58.15,170900.0,38.5553,38.6083,38.5354,38.5818,170900.0
2007-01-16 13:00:00,58.14,58.16,58.04,58.14,108000.0,38.5752,38.5884,38.5088,38.5752,108000.0
2007-01-16 13:05:00,58.14,58.17,57.99,58.08,100000.0,38.5752,38.5951,38.4756,38.5354,100000.0
2007-01-16 13:10:00,58.08,58.08,57.93,57.96,257300.0,38.5354,38.5354,38.4358,38.4557,257300.0
2007-01-16 13:15:00,57.96,58.0,57.93,57.98,85500.0,38.4557,38.4823,38.4358,38.469,85500.0
2007-01-16 13:20:00,57.98,58.0,57.8,57.8,214100.0,38.469,38.4823,38.3496,38.3496,214100.0
2007-01-16 13:25:00,57.81,57.81,57.72,57.8,198900.0,38.3562,38.3562,38.2965,38.3496,198900.0
2007-01-16 13:30:00,57.8,57.83,57.78,57.78,192000.0,38.3496,38.3695,38.3363,38.3363,192000.0
2007-01-16 13:35:00,57.77,57.86,57.77,57.81,109100.0,38.3297,38.3894,38.3297,38.3562,109100.0
2007-01-16 13:40:00,57.81,57.85,57.7,57.72,95300.0,38.3562,38.3828,38.2832,38.2965,95300.0
2007-01-16 13:45:00,57.73,57.85,57.68,57.8,546700.0,38.3031,38.3828,38.27,38.3496,546700.0
2007-01-16 13:50:00,57.8,57.85,57.68,57.71,223900.0,38.3496,38.3828,38.27,38.2899,223900.0
2007-01-16 13:55:00,57.71,57.79,57.65,57.76,192000.0,38.2899,38.3429,38.2501,38.323,192000.0
2007-01-16 14:00:00,57.76,57.78,57.65,57.68,81800.0,38.323,38.3363,38.2501,38.27,81800.0
2007-01-16 14:05:00,57.67,57.7,57.6,57.66,162500.0,38.2633,38.2832,38.2169,38.2567,162500.0
2007-01-16 14:10:00,57.66,57.67,57.5,57.52,119600.0,38.2567,38.2633,38.1505,38.1638,119600.0
2007-01-16 14:15:00,57.51,57.59,57.42,57.47,225400.0,38.1572,38.2102,38.0975,38.1306,225400.0
2007-01-16 14:20:00,57.48,57.67,57.38,57.65,156000.0,38.1373,38.2633,38.0709,38.2501,156000.0
2007-01-16 14:25:00,57.64,57.7,57.55,57.58,144600.0,38.2434,38.2832,38.1837,38.2036,144600.0
2007-01-16 14:30:00,57.58,57.83,57.57,57.79,289300.0,38.2036,38.3695,38.197,38.3429,289300.0
2007-01-16 14:35:00,57.8,57.82,57.69,57.78,155100.0,38.3496,38.3628,38.2766,38.3363,155100.0
2007-01-16 14:40:00,57.78,57.8,57.58,57.75,178900.0,38.3363,38.3496,38.2036,38.3164,178900.0
2007-01-16 14:45:00,57.75,57.84,57.74,57.8,73900.0,38.3164,38.3761,38.3098,38.3496,73900.0
2007-01-16 14:50:00,57.81,57.81,57.73,57.76,89100.0,38.3562,38.3562,38.3031,38.323,89100.0
2007-01-16 14:55:00,57.76,57.77,57.54,57.58,83400.0,38.323,38.3297,38.1771,38.2036,83400.0
2007-01-16 15:00:00,57.59,57.72,57.57,57.66,168700.0,38.2102,38.2965,38.197,38.2567,168700.0
2007-01-16 15:05:00,57.66,57.68,57.54,57.55,123800.0,38.2567,38.27,38.1771,38.1837,123800.0
2007-01-16 15:10:00,57.54,57.62,57.47,57.62,94300.0,38.1771,38.2301,38.1306,38.2301,94300.0
2007-01-16 15:15:00,57.61,57.66,57.61,57.65,33400.0,38.2235,38.2567,38.2235,38.2501,33400.0
2007-01-16 15:20:00,57.65,57.71,57.63,57.67,55100.0,38.2501,38.2899,38.2368,38.2633,55100.0
2007-01-16 15:25:00,57.68,57.72,57.64,57.66,112500.0,38.27,38.2965,38.2434,38.2567,112500.0
2007-01-16 15:30:00,57.66,57.71,57.61,57.7,165100.0,38.2567,38.2899,38.2235,38.2832,165100.0
2007-01-16 15:35:00,57.71,57.71,57.64,57.64,47200.0,38.2899,38.2899,38.2434,38.2434,47200.0
2007-01-16 15:40:00,57.63,57.68,57.63,57.68,86900.0,38.2368,38.27,38.2368,38.27,86900.0
2007-01-16 15:45:00,57.69,57.72,57.67,57.67,159900.0,38.2766,38.2965,38.2633,38.2633,159900.0
2007-01-16 15:50:00,57.68,57.8,57.66,57.78,239300.0,38.27,38.3496,38.2567,38.3363,239300.0
2007-01-16 15:55:00,57.78,57.92,57.73,57.9,397800.0,38.3363,38.4292,38.3031,38.4159,397800.0
2007-01-17 09:30:00,58.0,58.75,58.0,58.31,432700.0,38.4823,38.9799,38.4823,38.688,432700.0
2007-01-17 09:35:00,58.32,58.41,58.17,58.2,672000.0,38.6946,38.7543,38.5951,38.615,672000.0
2007-01-17 09:40:00,58.2,58.39,58.19,58.37,145500.0,38.615,38.741,38.6083,38.7278,145500.0
2007-01-17 09:45:00,58.35,58.39,58.21,58.26,387000.0,38.7145,38.741,38.6216,38.6548,387000.0
2007-01-17 09:50:00,58.26,58.67,58.25,58.47,418100.0,38.6548,38.9268,38.6481,38.7941,418100.0
2007-01-17 09:55:00,58.48,58.52,58.27,58.28,285300.0,38.8007,38.8273,38.6614,38.6681,285300.0
2007-01-17 10:00:00,58.29,58.57,58.27,58.54,498200.0,38.6747,38.8605,38.6614,38.8406,498200.0
2007-01-17 10:05:00,58.54,58.77,58.51,58.62,314100.0,38.8406,38.9932,38.8207,38.8936,314100.0
2007-01-17 10:10:00,58.64,58.76,58.55,58.65,270300.0,38.9069,38.9865,38.8472,38.9135,270300.0
2007-01-17 10:15:00,58.65,58.67,58.42,58.57,192900.0,38.9135,38.9268,38.7609,38.8605,192900.0
2007-01-17 10:20:00,58.63,58.69,58.49,58.54,347600.0,38.9003,38.9401,38.8074,38.8406,347600.0
2007-01-17 10:25:00,58.55,58.6,58.33,58.42,399100.0,38.8472,38.8804,38.7012,38.7609,399100.0
2007-01-17 10:30:00,58.44,58.45,58.12,58.12,685100.0,38.7742,38.7808,38.5619,38.5619,685100.0
2007-01-17 10:35:00,58.13,58.28,58.03,58.23,401400.0,38.5685,38.6681,38.5022,38.6349,401400.0
2007-01-17 10:40:00,58.23,58.53,58.19,58.45,218500.0,38.6349,38.8339,38.6083,38.7808,218500.0
2007-01-17 10:45:00,58.45,58.5,58.36,58.41,165700.0,38.7808,38.814,38.7211,38.7543,165700.0
2007-01-17 10:50:00,58.41,58.44,58.29,58.35,140700.0,38.7543,38.7742,38.6747,38.7145,140700.0
2007-01-17 10:55:00,58.35,58.5,58.35,58.5,120400.0,38.7145,38.814,38.7145,38.814,120400.0
2007-01-17 11:00:00,58.5,58.84,58.49,58.84,188400.0,38.814,39.0396,38.8074,39.0396,188400.0
2007-01-17 11:05:00,58.84,58.85,58.5,58.7,307100.0,39.0396,39.0462,38.814,38.9467,307100.0
2007-01-17 11:10:00,58.7,58.91,58.65,58.65,288100.0,38.9467,39.086,38.9135,38.9135,288100.0
2007-01-17 11:15:00,58.64,58.71,58.42,58.45,302300.0,38.9069,38.9534,38.7609,38.7808,302300.0
2007-01-17 11:20:00,58.47,58.64,58.46,58.62,236600.0,38.7941,38.9069,38.7875,38.8936,236600.0
2007-01-17 11:25:00,58.62,58.71,58.44,58.49,472600.0,38.8936,38.9534,38.7742,38.8074,472600.0
2007-01-17 11:30:00,58.48,58.51,58.32,58.34,616700.0,38.8007,38.8207,38.6946,38.7079,616700.0
2007-01-17 11:35:00,58.35,58.58,58.33,58.48,173800.0,38.7145,38.8671,38.7012,38.8007,173800.0
2007-01-17 11:40:00,58.47,58.67,58.47,58.62,114000.0,38.7941,38.9268,38.7941,38.8936,114000.0
2007-01-17 11:45:00,58.63,58.68,58.57,58.59,130800.0,38.9003,38.9334,38.8605,38.8737,130800.0
2007-01-17 11:50:00,58.58,58.61,58.5,58.5,104900.0,38.8671,38.887,38.814,38.814,104900.0
2007-01-17 11:55:00,58.51,58.67,58.51,58.61,95500.0,38.8207,38.9268,38.8207,38.887,95500.0
2007-01-17 12:00:00,58.61,58.7,58.6,58.66,76000.0,38.887,38.9467,38.8804,38.9202,76000.0
2007-01-17 12:05:00,58.66,58.66,58.4,58.43,172400.0,38.9202,38.9202,38.7477,38.7676,172400.0
2007-01-17 12:10:00,58.43,58.57,58.38,58.43,168700.0,38.7676,38.8605,38.7344,38.7676,168700.0
2007-01-17 12:15:00,58.41,58.54,58.36,58.42,117200.0,38.7543,38.8406,38.7211,38.7609,117200.0
2007-01-17 12:20:00,58.42,58.52,58.36,58.45,137800.0,38.7609,38.8273,38.7211,38.7808,137800.0
2007-01-17 12:25:00,58.44,58.45,58.35,58.43,115000.0,38.7742,38.7808,38.7145,38.7676,115000.0
2007-01-17 12:30:00,58.42,58.55,58.42,58.5,90400.0,38.7609,38.8472,38.7609,38.814,90400.0
2007-01-17 12:35:00,58.5,58.56,58.5,58.52,66800.0,38.814,38.8538,38.814,38.8273,66800.0
2007-01-17 12:40:00,58.51,58.53,58.5,58.5,50300.0,38.8207,38.8339,38.814,38.814,50300.0
2007-01-17 12:45:00,58.51,58.52,58.49,58.49,33800.0,38.8207,38.8273,38.8074,38.8074,33800.0
2007-01-17 12:50:00,58.49,58.5,58.41,58.48,50600.0,38.8074,38.814,38.7543,38.8007,50600.0
2007-01-17 12:55:00,58.48,58.58,58.48,58.54,71500.0,38.8007,38.8671,38.8007,38.8406,71500.0
2007-01-17 13:00:00,58.54,58.6,58.5,58.58,52800.0,38.8406,38.8804,38.814,38.8671,52800.0
2007-01-17 13:05:00,58.58,58.61,58.37,58.47,95400.0,38.8671,38.887,38.7278,38.7941,95400.0
2007-01-17 13:10:00,58.48,58.48,58.38,58.4,77300.0,38.8007,38.8007,38.7344,38.7477,77300.0
2007-01-17 13:15:00,58.4,58.5,58.39,58.49,75700.0,38.7477,38.814,38.741,38.8074,75700.0
2007-01-17 13:20:00,58.49,58.54,58.47,58.54,98800.0,38.8074,38.8406,38.7941,38.8406,98800.0
2007-01-17 13:25:00,58.54,58.62,58.51,58.55,107900.0,38.8406,38.8936,38.8207,38.8472,107900.0
2007-01-17 13:30:00,58.54,58.56,58.46,58.46,150900.0,38.8406,38.8538,38.7875,38.7875,150900.0
2007-01-17 13:35:00,58.48,58.49,58.39,58.42,99200.0,38.8007,38.8074,38.741,38.7609,99200.0
2007-01-17 13:40:00,58.43,58.47,58.35,58.47,100600.0,38.7676,38.7941,38.7145,38.7941,100600.0
2007-01-17 13:45:00,58.46,58.52,58.43,58.51,78200.0,38.7875,38.8273,38.7676,38.8207,78200.0
2007-01-17 13:50:00,58.52,58.52,58.39,58.43,115200.0,38.8273,38.8273,38.741,38.7676,115200.0
2007-01-17 13:55:00,58.43,58.49,58.38,58.47,80700.0,38.7676,38.8074,38.7344,38.7941,80700.0
2007-01-17 14:00:00,58.46,58.56,58.43,58.53,77400.0,38.7875,38.8538,38.7676,38.8339,77400.0
2007-01-17 14:05:00,58.53,58.67,58.5,58.64,137300.0,38.8339,38.9268,38.814,38.9069,137300.0
2007-01-17 14:10:00,58.65,58.68,58.39,58.41,94300.0,38.9135,38.9334,38.741,38.7543,94300.0
2007-01-17 14:15:00,58.41,58.67,58.34,58.57,124500.0,38.7543,38.9268,38.7079,38.8605,124500.0
2007-01-17 14:20:00,58.57,58.59,58.5,58.59,67000.0,38.8605,38.8737,38.814,38.8737,67000.0
2007-01-17 14:25:00,58.58,58.69,58.58,58.66,69500.0,38.8671,38.9401,38.8671,38.9202,69500.0
2007-01-17 14:30:00,58.66,58.66,58.47,58.51,87100.0,38.9202,38.9202,38.7941,38.8207,87100.0
2007-01-17 14:35:00,58.5,58.53,58.4,58.43,83600.0,38.814,38.8339,38.7477,38.7676,83600.0
2007-01-17 14:40:00,58.43,58.52,58.43,58.51,81700.0,38.7676,38.8273,38.7676,38.8207,81700.0
2007-01-17 14:45:00,58.51,58.52,58.38,58.41,75500.0,38.8207,38.8273,38.7344,38.7543,75500.0
2007-01-17 14:50:00,58.42,58.46,58.32,58.46,163200.0,38.7609,38.7875,38.6946,38.7875,163200.0
2007-01-17 14:55:00,58.45,58.47,58.43,58.45,53200.0,38.7808,38.7941,38.7676,38.7808,53200.0
2007-01-17 15:00:00,58.45,58.49,58.39,58.41,126700.0,38.7808,38.8074,38.741,38.7543,126700.0
2007-01-17 15:05:00,58.41,58.41,58.28,58.28,157500.0,38.7543,38.7543,38.6681,38.6681,157500.0
2007-01-17 15:10:00,58.27,58.41,58.25,58.4,152200.0,38.6614,38.7543,38.6481,38.7477,152200.0
2007-01-17 15:15:00,58.4,58.5,58.36,58.5,106100.0,38.7477,38.814,38.7211,38.814,106100.0
2007-01-17 15:20:00,58.5,58.5,58.41,58.43,98800.0,38.814,38.814,38.7543,38.7676,98800.0
2007-01-17 15:25:00,58.47,58.49,58.34,58.34,91600.0,38.7941,38.8074,38.7079,38.7079,91600.0
2007-01-17 15:30:00,58.34,58.42,58.28,58.37,154100.0,38.7079,38.7609,38.6681,38.7278,154100.0
2007-01-17 15:35:00,58.38,58.46,58.34,58.46,148500.0,38.7344,38.7875,38.7079,38.7875,148500.0
2007-01-17 15:40:00,58.46,58.47,58.25,58.3,162700.0,38.7875,38.7941,38.6481,38.6813,162700.0
2007-01-17 15:45:00,58.29,58.49,58.29,58.48,196600.0,38.6747,38.8074,38.6747,38.8007,196600.0
2007-01-17 15:50:00,58.49,58.5,58.41,58.5,194200.0,38.8074,38.814,38.7543,38.814,194200.0
2007-01-17 15:55:00,58.5,58.55,58.43,58.5,309200.0,38.814,38.8472,38.7676,38.814,309200.0
2007-01-18 09:30:00,58.9,58.9,58.59,58.62,206700.0,39.0794,39.0794,38.8737,38.8936,206700.0
2007-01-18 09:35:00,58.62,58.84,58.5,58.6,236500.0,38.8936,39.0396,38.814,38.8804,236500.0
2007-01-18 09:40:00,58.6,58.8,58.48,58.74,167600.0,38.8804,39.0131,38.8007,38.9733,167600.0
2007-01-18 09:45:00,58.74,59.38,58.74,58.9,379800.0,38.9733,39.3979,38.9733,39.0794,379800.0
2007-01-18 09:50:00,58.89,58.95,58.7,58.71,174100.0,39.0728,39.1126,38.9467,38.9534,174100.0
2007-01-18 09:55:00,58.7,58.78,58.64,58.69,201800.0,38.9467,38.9998,38.9069,38.9401,201800.0
2007-01-18 10:00:00,58.69,58.69,58.29,58.43,338700.0,38.9401,38.9401,38.6747,38.7676,338700.0
2007-01-18 10:05:00,58.42,58.46,58.32,58.33,138700.0,38.7609,38.7875,38.6946,38.7012,138700.0
2007-01-18 10:10:00,58.32,58.4,58.13,58.15,155000.0,38.6946,38.7477,38.5685,38.5818,155000.0
2007-01-18 10:15:00,58.16,58.41,58.07,58.38,185600.0,38.5884,38.7543,38.5287,38.7344,185600.0
2007-01-18 10:20:00,58.38,58.42,58.19,58.24,119700.0,38.7344,38.7609,38.6083,38.6415,119700.0
2007-01-18 10:25:00,58.24,58.73,58.24,58.63,128300.0,38.6415,38.9666,38.6415,38.9003,128300.0
2007-01-18 10:30:00,58.63,58.64,57.54,57.75,478500.0,38.9003,38.9069,38.1771,38.3164,478500.0
2007-01-18 10:35:00,57.75,57.85,57.6,57.75,342400.0,38.3164,38.3828,38.2169,38.3164,342400.0
2007-01-18 10:40:00,57.75,57.83,57.68,57.71,312500.0,38.3164,38.3695,38.27,38.2899,312500.0
2007-01-18 10:45:00,57.7,57.8,57.42,57.49,240500.0,38.2832,38.3496,38.0975,38.1439,240500.0
2007-01-18 10:50:00,57.47,57.67,57.41,57.66,330500.0,38.1306,38.2633,38.0908,38.2567,330500.0
2007-01-18 10:55:00,57.66,57.98,57.63,57.98,233300.0,38.2567,38.469,38.2368,38.469,233300.0
2007-01-18 11:00:00,57.97,58.1,57.87,58.06,219000.0,38.4624,38.5486,38.396,38.5221,219000.0
2007-01-18 11:05:00,58.05,58.14,57.97,57.97,205500.0,38.5154,38.5752,38.4624,38.4624,205500.0
2007-01-18 11:10:00,57.96,58.0,57.66,57.75,271400.0,38.4557,38.4823,38.2567,38.3164,271400.0
2007-01-18 11:15:00,57.75,57.91,57.72,57.75,148100.0,38.3164,38.4226,38.2965,38.3164,148100.0
2007-01-18 11:20:00,57.75,57.89,57.73,57.75,132500.0,38.3164,38.4093,38.3031,38.3164,132500.0
2007-01-18 11:25:00,57.75,57.84,57.68,57.84,165200.0,38.3164,38.3761,38.27,38.3761,165200.0
2007-01-18 11:30:00,57.82,57.84,57.72,57.76,102600.0,38.3628,38.3761,38.2965,38.323,102600.0
2007-01-18 11:35:00,57.77,57.83,57.73,57.77,78800.0,38.3297,38.3695,38.3031,38.3297,78800.0
2007-01-18 11:40:00,57.78,58.0,57.75,57.93,151500.0,38.3363,38.4823,38.3164,38.4358,151500.0
2007-01-18 11:45:00,57.94,57.99,57.82,57.92,55800.0,38.4425,38.4756,38.3628,38.4292,55800.0
2007-01-18 11:50:00,57.94,58.0,57.92,57.93,87200.0,38.4425,38.4823,38.4292,38.4358,87200.0
2007-01-18 11:55:00,57.93,57.95,57.76,57.8,125100.0,38.4358,38.4491,38.323,38.3496,125100.0
2007-01-18 12:00:00,57.8,58.02,57.75,57.99,178100.0,38.3496,38.4955,38.3164,38.4756,178100.0
2007-01-18 12:05:00,57.98,58.18,57.98,58.0,136800.0,38.469,38.6017,38.469,38.4823,136800.0
2007-01-18 12:10:00,58.0,58.3,57.99,58.06,337900.0,38.4823,38.6813,38.4756,38.5221,337900.0
2007-01-18 12:15:00,58.06,58.26,58.06,58.2,185500.0,38.5221,38.6548,38.5221,38.615,185500.0
2007-01-18 12:20:00,58.2,58.24,58.12,58.17,140400.0,38.615,38.6415,38.5619,38.5951,140400.0
2007-01-18 12:25:00,58.17,58.51,58.17,58.44,194100.0,38.5951,38.8207,38.5951,38.7742,194100.0
2007-01-18 12:30:00,58.43,58.44,58.18,58.19,105800.0,38.7676,38.7742,38.6017,38.6083,105800.0
2007-01-18 12:35:00,58.19,58.28,58.18,58.2,94600.0,38.6083,38.6681,38.6017,38.615,94600.0
2007-01-18 12:40:00,58.2,58.36,58.15,58.35,85100.0,38.615,38.7211,38.5818,38.7145,85100.0
2007-01-18 12:45:00,58.33,58.34,58.08,58.1,186700.0,38.7012,38.7079,38.5354,38.5486,186700.0
2007-01-18 12:50:00,58.12,58.22,58.08,58.15,50300.0,38.5619,38.6282,38.5354,38.5818,50300.0
2007-01-18 12:55:00,58.15,58.22,58.05,58.1,55000.0,38.5818,38.6282,38.5154,38.5486,55000.0
2007-01-18 13:00:00,58.12,58.19,58.05,58.09,224600.0,38.5619,38.6083,38.5154,38.542,224600.0
2007-01-18 13:05:00,58.1,58.19,58.05,58.18,157200.0,38.5486,38.6083,38.5154,38.6017,157200.0
2007-01-18 13:10:00,58.16,58.2,58.1,58.1,49800.0,38.5884,38.615,38.5486,38.5486,49800.0
2007-01-18 13:15:00,58.1,58.16,57.91,57.93,48000.0,38.5486,38.5884,38.4226,38.4358,48000.0
2007-01-18 13:20:00,57.93,58.05,57.89,58.04,74600.0,38.4358,38.5154,38.4093,38.5088,74600.0
2007-01-18 13:25:00,58.04,58.07,58.01,58.04,47300.0,38.5088,38.5287,38.4889,38.5088,47300.0
2007-01-18 13:30:00,58.03,58.17,58.03,58.16,58500.0,38.5022,38.5951,38.5022,38.5884,58500.0
2007-01-18 13:35:00,58.17,58.19,58.03,58.18,184800.0,38.5951,38.6083,38.5022,38.6017,184800.0
2007-01-18 13:40:00,58.18,58.2,58.1,58.14,79400.0,38.6017,38.615,38.5486,38.5752,79400.0
2007-01-18 13:45:00,58.16,58.22,58.12,58.2,76100.0,38.5884,38.6282,38.5619,38.615,76100.0
2007-01-18 13:50:00,58.21,58.27,58.2,58.2,48200.0,38.6216,38.6614,38.615,38.615,48200.0
2007-01-18 13:55:00,58.2,58.25,58.2,58.22,55100.0,38.615,38.6481,38.615,38.6282,55100.0
2007-01-18 14:00:00,58.21,58.21,58.15,58.16,89400.0,38.6216,38.6216,38.5818,38.5884,89400.0
2007-01-18 14:05:00,58.17,58.18,58.14,58.16,46400.0,38.5951,38.6017,38.5752,38.5884,46400.0
2007-01-18 14:10:00,58.15,58.16,57.92,57.92,212200.0,38.5818,38.5884,38.4292,38.4292,212200.0
2007-01-18 14:15:00,57.93,58.2,57.93,58.16,82300.0,38.4358,38.615,38.4358,38.5884,82300.0
2007-01-18 14:20:00,58.17,58.26,58.16,58.22,104500.0,38.5951,38.6548,38.5884,38.6282,104500.0
2007-01-18 14:25:00,58.22,58.26,58.16,58.17,106900.0,38.6282,38.6548,38.5884,38.5951,106900.0
2007-01-18 14:30:00,58.18,58.2,58.09,58.11,82100.0,38.6017,38.615,38.542,38.5553,82100.0
2007-01-18 14:35:00,58.11,58.16,58.08,58.15,90400.0,38.5553,38.5884,38.5354,38.5818,90400.0
2007-01-18 14:40:00,58.15,58.25,58.14,58.25,530800.0,38.5818,38.6481,38.5752,38.6481,530800.0
2007-01-18 14:45:00,58.25,58.25,58.12,58.15,114000.0,38.6481,38.6481,38.5619,38.5818,114000.0
2007-01-18 14:50:00,58.15,58.16,58.05,58.13,158700.0,38.5818,38.5884,38.5154,38.5685,158700.0
2007-01-18 14:55:00,58.12,58.13,58.08,58.08,137100.0,38.5619,38.5685,38.5354,38.5354,137100.0
2007-01-18 15:00:00,58.09,58.1,57.97,57.99,187200.0,38.542,38.5486,38.4624,38.4756,187200.0
2007-01-18 15:05:00,58.0,58.05,57.94,57.95,101700.0,38.4823,38.5154,38.4425,38.4491,101700.0
2007-01-18 15:10:00,57.96,57.97,57.9,57.96,102200.0,38.4557,38.4624,38.4159,38.4557,102200.0
2007-01-18 15:15:00,57.96,58.04,57.89,57.92,481900.0,38.4557,38.5088,38.4093,38.4292,481900.0
2007-01-18 15:20:00,57.92,57.92,57.8,57.86,166300.0,38.4292,38.4292,38.3496,38.3894,166300.0
2007-01-18 15:25:00,57.86,57.97,57.8,57.95,178500.0,38.3894,38.4624,38.3496,38.4491,178500.0
2007-01-18 15:30:00,57.94,57.98,57.87,57.95,99800.0,38.4425,38.469,38.396,38.4491,99800.0
2007-01-18 15:35:00,57.95,58.07,57.93,58.0,108400.0,38.4491,38.5287,38.4358,38.4823,108400.0
2007-01-18 15:40:00,58.0,58.05,57.9,57.95,259300.0,38.4823,38.5154,38.4159,38.4491,259300.0
2007-01-18 15:45:00,57.95,57.97,57.89,57.91,244500.0,38.4491,38.4624,38.4093,38.4226,244500.0
2007-01-18 15:50:00,57.91,57.93,57.85,57.9,227100.0,38.4226,38.4358,38.3828,38.4159,227100.0
2007-01-18 15:55:00,57.89,57.92,57.85,57.87,183500.0,38.4093,38.4292,38.3828,38.396,183500.0
2007-01-19 09:30:00,59.45,59.55,59.4,59.49,1114800.0,39.4443,39.5107,39.4112,39.4709,1114800.0
2007-01-19 09:35:00,59.49,59.61,59.01,59.25,701200.0,39.4709,39.5505,39.1524,39.3116,701200.0
2007-01-19 09:40:00,59.25,59.4,58.9,58.93,644900.0,39.3116,39.4112,39.0794,39.0993,644900.0
2007-01-19 09:45:00,58.93,59.14,58.84,59.07,437800.0,39.0993,39.2387,39.0396,39.1922,437800.0
2007-01-19 09:50:00,59.07,59.29,59.02,59.17,290700.0,39.1922,39.3382,39.159,39.2586,290700.0
2007-01-19 09:55:00,59.18,59.55,59.05,59.45,464100.0,39.2652,39.5107,39.1789,39.4443,464100.0
2007-01-19 10:00:00,59.45,59.65,59.35,59.42,477300.0,39.4443,39.577,39.378,39.4244,477300.0
2007-01-19 10:05:00,59.42,59.95,59.41,59.92,438000.0,39.4244,39.7761,39.4178,39.7562,438000.0
2007-01-19 10:10:00,59.92,60.32,59.84,60.2,497600.0,39.7562,40.0216,39.7031,39.9419,497600.0
2007-01-19 10:15:00,60.2,60.25,59.9,60.01,283500.0,39.9419,39.9751,39.7429,39.8159,283500.0
2007-01-19 10:20:00,60.01,60.3,59.87,60.08,369200.0,39.8159,40.0083,39.723,39.8623,369200.0
2007-01-19 10:25:00,60.08,60.09,59.87,60.0,302700.0,39.8623,39.869,39.723,39.8092,302700.0
2007-01-19 10:30:00,60.0,60.18,60.0,60.05,168600.0,39.8092,39.9287,39.8092,39.8424,168600.0
2007-01-19 10:35:00,60.05,60.27,60.04,60.21,320200.0,39.8424,39.9884,39.8358,39.9486,320200.0
2007-01-19 10:40:00,60.2,60.41,60.12,60.41,292400.0,39.9419,40.0813,39.8889,40.0813,292400.0
2007-01-19 10:45:00,60.41,60.54,60.4,60.41,359300.0,40.0813,40.1675,40.0746,40.0813,359300.0
2007-01-19 10:50:00,60.4,60.45,60.25,60.3,331300.0,40.0746,40.1078,39.9751,40.0083,331300.0
2007-01-19 10:55:00,60.3,60.44,60.27,60.3,212200.0,40.0083,40.1012,39.9884,40.0083,212200.0
2007-01-19 11:00:00,60.3,60.5,60.25,60.48,202600.0,40.0083,40.141,39.9751,40.1277,202600.0
2007-01-19 11:05:00,60.47,60.49,60.34,60.42,194300.0,40.1211,40.1344,40.0348,40.0879,194300.0
2007-01-19 11:10:00,60.41,60.56,60.41,60.48,525500.0,40.0813,40.1808,40.0813,40.1277,525500.0
2007-01-19 11:15:00,60.48,60.55,60.38,60.48,247500.0,40.1277,40.1742,40.0614,40.1277,247500.0
2007-01-19 11:20:00,60.47,60.52,60.36,60.51,192300.0,40.1211,40.1543,40.0481,40.1476,192300.0
2007-01-19 11:25:00,60.51,60.67,60.5,60.65,331900.0,40.1476,40.2538,40.141,40.2405,331900.0
2007-01-19 11:30:00,60.65,60.66,60.37,60.4,249200.0,40.2405,40.2472,40.0547,40.0746,249200.0
2007-01-19 11:35:00,60.4,60.51,60.39,60.47,134000.0,40.0746,40.1476,40.068,40.1211,134000.0
2007-01-19 11:40:00,60.47,60.48,60.36,60.38,135800.0,40.1211,40.1277,40.0481,40.0614,135800.0
2007-01-19 11:45:00,60.38,60.39,60.24,60.33,150200.0,40.0614,40.068,39.9685,40.0282,150200.0
2007-01-19 11:50:00,60.33,60.5,60.31,60.5,167400.0,40.0282,40.141,40.0149,40.141,167400.0
2007-01-19 11:55:00,60.5,60.87,60.49,60.84,255700.0,40.141,40.3865,40.1344,40.3666,255700.0
2007-01-19 12:00:00,60.84,60.94,60.83,60.9,231800.0,40.3666,40.4329,40.3599,40.4064,231800.0
2007-01-19 12:05:00,60.89,60.96,60.85,60.89,224900.0,40.3998,40.4462,40.3732,40.3998,224900.0
2007-01-19 12:10:00,60.89,60.92,60.64,60.68,152200.0,40.3998,40.4197,40.2339,40.2604,152200.0
2007-01-19 12:15:00,60.69,60.76,60.63,60.69,91100.0,40.2671,40.3135,40.2272,40.2671,91100.0
2007-01-19 12:20:00,60.69,60.81,60.65,60.76,80600.0,40.2671,40.3467,40.2405,40.3135,80600.0
2007-01-19 12:25:00,60.76,60.79,60.69,60.7,68000.0,40.3135,40.3334,40.2671,40.2737,68000.0
2007-01-19 12:30:00,60.69,60.75,60.6,60.6,91800.0,40.2671,40.3069,40.2073,40.2073,91800.0
2007-01-19 12:35:00,60.6,60.6,60.42,60.44,352300.0,40.2073,40.2073,40.0879,40.1012,352300.0
2007-01-19 12:40:00,60.44,60.57,60.41,60.5,173500.0,40.1012,40.1874,40.0813,40.141,173500.0
2007-01-19 12:45:00,60.51,60.61,60.48,60.57,176300.0,40.1476,40.214,40.1277,40.1874,176300.0
2007-01-19 12:50:00,60.56,60.84,60.54,60.68,198600.0,40.1808,40.3666,40.1675,40.2604,198600.0
2007-01-19 12:55:00,60.69,60.69,60.48,60.57,91800.0,40.2671,40.2671,40.1277,40.1874,91800.0
2007-01-19 13:00:00,60.57,60.64,60.5,60.51,199000.0,40.1874,40.2339,40.141,40.1476,199000.0
2007-01-19 13:05:00,60.5,60.6,60.5,60.54,133300.0,40.141,40.2073,40.141,40.1675,133300.0
2007-01-19 13:10:00,60.53,60.66,60.42,60.56,135200.0,40.1609,40.2472,40.0879,40.1808,135200.0
2007-01-19 13:15:00,60.57,60.6,60.34,60.4,113700.0,40.1874,40.2073,40.0348,40.0746,113700.0
2007-01-19 13:20:00,60.4,60.51,60.31,60.46,175000.0,40.0746,40.1476,40.0149,40.1145,175000.0
2007-01-19 13:25:00,60.44,60.48,60.4,60.48,92800.0,40.1012,40.1277,40.0746,40.1277,92800.0
2007-01-19 13:30:00,60.48,60.56,60.48,60.51,127100.0,40.1277,40.1808,40.1277,40.1476,127100.0
2007-01-19 13:35:00,60.53,60.55,60.47,60.51,146600.0,40.1609,40.1742,40.1211,40.1476,146600.0
2007-01-19 13:40:00,60.5,60.58,60.43,60.56,71700.0,40.141,40.1941,40.0945,40.1808,71700.0
2007-01-19 13:45:00,60.54,60.62,60.49,60.52,111400.0,40.1675,40.2206,40.1344,40.1543,111400.0
2007-01-19 13:50:00,60.53,60.66,60.53,60.55,141200.0,40.1609,40.2472,40.1609,40.1742,141200.0
2007-01-19 13:55:00,60.55,60.57,60.52,60.54,72400.0,40.1742,40.1874,40.1543,40.1675,72400.0
2007-01-19 14:00:00,60.53,60.55,60.49,60.5,75100.0,40.1609,40.1742,40.1344,40.141,75100.0
2007-01-19 14:05:00,60.5,60.69,60.5,60.62,81900.0,40.141,40.2671,40.141,40.2206,81900.0
2007-01-19 14:10:00,60.64,60.78,60.63,60.74,147800.0,40.2339,40.3268,40.2272,40.3002,147800.0
2007-01-19 14:15:00,60.74,60.83,60.7,60.82,128800.0,40.3002,40.3599,40.2737,40.3533,128800.0
2007-01-19 14:20:00,60.8,60.82,60.76,60.78,81500.0,40.34,40.3533,40.3135,40.3268,81500.0
2007-01-19 14:25:00,60.78,60.95,60.73,60.95,198400.0,40.3268,40.4396,40.2936,40.4396,198400.0
2007-01-19 14:30:00,60.95,60.96,60.82,60.87,133300.0,40.4396,40.4462,40.3533,40.3865,133300.0
2007-01-19 14:35:00,60.88,60.9,60.85,60.85,112200.0,40.3931,40.4064,40.3732,40.3732,112200.0
2007-01-19 14:40:00,60.85,60.88,60.79,60.86,87800.0,40.3732,40.3931,40.3334,40.3798,87800.0
2007-01-19 14:45:00,60.86,60.89,60.82,60.89,82800.0,40.3798,40.3998,40.3533,40.3998,82800.0
2007-01-19 14:50:00,60.88,60.98,60.87,60.98,194200.0,40.3931,40.4595,40.3865,40.4595,194200.0
2007-01-19 14:55:00,60.98,61.04,60.96,60.98,206500.0,40.4595,40.4993,40.4462,40.4595,206500.0
2007-01-19 15:00:00,60.98,61.04,60.94,60.94,89800.0,40.4595,40.4993,40.4329,40.4329,89800.0
2007-01-19 15:05:00,60.95,60.97,60.86,60.93,187500.0,40.4396,40.4528,40.3798,40.4263,187500.0
2007-01-19 15:10:00,60.93,60.94,60.86,60.89,82400.0,40.4263,40.4329,40.3798,40.3998,82400.0
2007-01-19 15:15:00,60.88,60.89,60.78,60.82,188600.0,40.3931,40.3998,40.3268,40.3533,188600.0
2007-01-19 15:20:00,60.82,60.89,60.82,60.89,171200.0,40.3533,40.3998,40.3533,40.3998,171200.0
2007-01-19 15:25:00,60.88,60.94,60.88,60.91,199000.0,40.3931,40.4329,40.3931,40.413,199000.0
2007-01-19 15:30:00,60.91,60.91,60.74,60.79,228700.0,40.413,40.413,40.3002,40.3334,228700.0
2007-01-19 15:35:00,60.79,61.01,60.7,60.96,303200.0,40.3334,40.4794,40.2737,40.4462,303200.0
2007-01-19 15:40:00,60.97,60.97,60.81,60.83,208500.0,40.4528,40.4528,40.3467,40.3599,208500.0
2007-01-19 15:45:00,60.84,60.95,60.8,60.88,307600.0,40.3666,40.4396,40.34,40.3931,307600.0
2007-01-19 15:50:00,60.88,60.99,60.79,60.99,302800.0,40.3931,40.4661,40.3334,40.4661,302800.0
2007-01-19 15:55:00,60.99,61.11,60.95,61.1,410300.0,40.4661,40.5457,40.4396,40.5391,410300.0
2007-01-22 09:30:00,61.6,61.7,61.4,61.43,457500.0,40.8708,40.9372,40.7381,40.758,457500.0
2007-01-22 09:35:00,61.42,61.44,61.22,61.32,334400.0,40.7514,40.7647,40.6187,40.6851,334400.0
2007-01-22 09:40:00,61.32,61.6,61.2,61.23,442200.0,40.6851,40.8708,40.6054,40.6253,442200.0
2007-01-22 09:45:00,61.24,61.27,61.0,61.08,323800.0,40.632,40.6519,40.4727,40.5258,323800.0
2007-01-22 09:50:00,61.08,61.48,61.08,61.34,270900.0,40.5258,40.7912,40.5258,40.6983,270900.0
2007-01-22 09:55:00,61.35,61.43,61.3,61.39,215300.0,40.705,40.758,40.6718,40.7315,215300.0
2007-01-22 10:00:00,61.39,61.65,61.35,61.62,407700.0,40.7315,40.904,40.705,40.8841,407700.0
2007-01-22 10:05:00,61.63,61.96,61.62,61.95,360000.0,40.8907,41.1097,40.8841,41.1031,360000.0
2007-01-22 10:10:00,61.94,62.08,61.55,62.07,436300.0,41.0964,41.1893,40.8377,41.1827,436300.0
2007-01-22 10:15:00,62.07,62.14,61.91,61.97,351500.0,41.1827,41.2291,41.0765,41.1163,351500.0
2007-01-22 10:20:00,61.97,62.05,61.94,61.98,247100.0,41.1163,41.1694,41.0964,41.123,247100.0
2007-01-22 10:25:00,61.97,62.19,61.95,62.16,262400.0,41.1163,41.2623,41.1031,41.2424,262400.0
2007-01-22 10:30:00,62.16,62.42,62.13,62.37,329400.0,41.2424,41.4149,41.2225,41.3817,329400.0
2007-01-22 10:35:00,62.37,62.42,62.22,62.4,252500.0,41.3817,41.4149,41.2822,41.4016,252500.0
2007-01-22 10:40:00,62.4,62.88,62.4,62.87,510800.0,41.4016,41.7201,41.4016,41.7135,510800.0
2007-01-22 10:45:00,62.88,62.89,62.54,62.75,649100.0,41.7201,41.7267,41.4945,41.6338,649100.0
2007-01-22 10:50:00,62.75,62.82,62.55,62.55,388200.0,41.6338,41.6803,41.5011,41.5011,388200.0
2007-01-22 10:55:00,62.53,62.53,62.31,62.4,387800.0,41.4879,41.4879,41.3419,41.4016,387800.0
2007-01-22 11:00:00,62.4,62.41,62.2,62.21,394400.0,41.4016,41.4083,41.2689,41.2756,394400.0
2007-01-22 11:05:00,62.21,62.28,61.92,61.93,267200.0,41.2756,41.322,41.0831,41.0898,267200.0
2007-01-22 11:10:00,61.92,62.08,61.74,61.79,228300.0,41.0831,41.1893,40.9637,40.9969,228300.0
2007-01-22 11:15:00,61.79,61.97,61.74,61.76,225700.0,40.9969,41.1163,40.9637,40.977,225700.0
2007-01-22 11:20:00,61.76,61.79,61.63,61.78,115700.0,40.977,40.9969,40.8907,40.9903,115700.0
2007-01-22 11:25:00,61.78,62.08,61.77,61.98,239600.0,40.9903,41.1893,40.9836,41.123,239600.0
2007-01-22 11:30:00,61.98,62.2,61.95,62.18,163200.0,41.123,41.2689,41.1031,41.2557,163200.0
2007-01-22 11:35:00,62.17,62.18,61.98,62.0,149100.0,41.249,41.2557,41.123,41.1362,149100.0
2007-01-22 11:40:00,62.0,62.03,61.82,61.88,148000.0,41.1362,41.1561,41.0168,41.0566,148000.0
2007-01-22 11:45:00,61.88,61.9,61.79,61.8,85200.0,41.0566,41.0699,40.9969,41.0035,85200.0
2007-01-22 11:50:00,61.82,61.82,61.75,61.78,130700.0,41.0168,41.0168,40.9704,40.9903,130700.0
2007-01-22 11:55:00,61.77,61.81,61.73,61.74,53100.0,40.9836,41.0102,40.9571,40.9637,53100.0
2007-01-22 12:00:00,61.73,61.74,61.6,61.6,167400.0,40.9571,40.9637,40.8708,40.8708,167400.0
2007-01-22 12:05:00,61.6,61.78,61.58,61.68,150000.0,40.8708,40.9903,40.8576,40.9239,150000.0
2007-01-22 12:10:00,61.69,61.76,61.61,61.64,166600.0,40.9305,40.977,40.8775,40.8974,166600.0
2007-01-22 12:15:00,61.66,61.71,61.5,61.5,172900.0,40.9106,40.9438,40.8045,40.8045,172900.0
2007-01-22 12:20:00,61.51,61.54,61.47,61.53,213400.0,40.8111,40.831,40.7846,40.8244,213400.0
2007-01-22 12:25:00,61.53,61.67,61.52,61.57,120600.0,40.8244,40.9173,40.8178,40.8509,120600.0
2007-01-22 12:30:00,61.56,61.65,61.45,61.55,204900.0,40.8443,40.904,40.7713,40.8377,204900.0
2007-01-22 12:35:00,61.55,61.63,61.44,61.45,100300.0,40.8377,40.8907,40.7647,40.7713,100300.0
2007-01-22 12:40:00,61.45,61.51,61.4,61.5,120700.0,40.7713,40.8111,40.7381,40.8045,120700.0
2007-01-22 12:45:00,61.5,61.59,61.5,61.57,64900.0,40.8045,40.8642,40.8045,40.8509,64900.0
2007-01-22 12:50:00,61.56,61.6,61.5,61.52,54900.0,40.8443,40.8708,40.8045,40.8178,54900.0
2007-01-22 12:55:00,61.52,61.53,61.4,61.41,79100.0,40.8178,40.8244,40.7381,40.7448,79100.0
2007-01-22 13:00:00,61.39,61.4,61.31,61.37,122100.0,40.7315,40.7381,40.6784,40.7182,122100.0
2007-01-22 13:05:00,61.37,61.44,61.22,61.23,144500.0,40.7182,40.7647,40.6187,40.6253,144500.0
2007-01-22 13:10:00,61.23,61.35,61.1,61.18,123700.0,40.6253,40.705,40.5391,40.5922,123700.0
2007-01-22 13:15:00,61.19,61.25,61.06,61.06,169600.0,40.5988,40.6386,40.5125,40.5125,169600.0
2007-01-22 13:20:00,61.06,61.15,61.03,61.1,101900.0,40.5125,40.5723,40.4926,40.5391,101900.0
2007-01-22 13:25:00,61.1,61.13,60.95,61.02,135700.0,40.5391,40.559,40.4396,40.486,135700.0
2007-01-22 13:30:00,61.02,61.03,60.8,60.98,161400.0,40.486,40.4926,40.34,40.4595,161400.0
2007-01-22 13:35:00,60.98,61.04,60.82,60.98,114500.0,40.4595,40.4993,40.3533,40.4595,114500.0
2007-01-22 13:40:00,60.97,61.1,60.96,60.99,74700.0,40.4528,40.5391,40.4462,40.4661,74700.0
2007-01-22 13:45:00,60.99,60.99,60.77,60.77,96000.0,40.4661,40.4661,40.3201,40.3201,96000.0
2007-01-22 13:50:00,60.77,60.81,60.69,60.75,126200.0,40.3201,40.3467,40.2671,40.3069,126200.0
2007-01-22 13:55:00,60.75,61.02,60.7,60.96,120800.0,40.3069,40.486,40.2737,40.4462,120800.0
2007-01-22 14:00:00,60.96,61.08,60.83,61.06,92300.0,40.4462,40.5258,40.3599,40.5125,92300.0
2007-01-22 14:05:00,61.03,61.12,61.0,61.05,71900.0,40.4926,40.5524,40.4727,40.5059,71900.0
2007-01-22 14:10:00,61.04,61.27,61.01,61.27,170100.0,40.4993,40.6519,40.4794,40.6519,170100.0
2007-01-22 14:15:00,61.26,61.3,61.12,61.29,103900.0,40.6452,40.6718,40.5524,40.6651,103900.0
2007-01-22 14:20:00,61.29,61.4,61.14,61.15,119600.0,40.6651,40.7381,40.5656,40.5723,119600.0
2007-01-22 14:25:00,61.15,61.17,61.06,61.15,118300.0,40.5723,40.5855,40.5125,40.5723,118300.0
2007-01-22 14:30:00,61.15,61.18,61.11,61.17,37600.0,40.5723,40.5922,40.5457,40.5855,37600.0
2007-01-22 14:35:00,61.17,61.21,61.15,61.21,36700.0,40.5855,40.6121,40.5723,40.6121,36700.0
2007-01-22 14:40:00,61.21,61.34,61.19,61.31,49100.0,40.6121,40.6983,40.5988,40.6784,49100.0
2007-01-22 14:45:00,61.31,61.31,61.15,61.16,42800.0,40.6784,40.6784,40.5723,40.5789,42800.0
2007-01-22 14:50:00,61.15,61.16,61.01,61.01,48200.0,40.5723,40.5789,40.4794,40.4794,48200.0
2007-01-22 14:55:00,61.01,61.02,60.96,60.98,84800.0,40.4794,40.486,40.4462,40.4595,84800.0
2007-01-22 15:00:00,60.96,60.99,60.95,60.99,65000.0,40.4462,40.4661,40.4396,40.4661,65000.0
2007-01-22 15:05:00,60.99,61.12,60.96,61.12,99500.0,40.4661,40.5524,40.4462,40.5524,99500.0
2007-01-22 15:10:00,61.13,61.21,61.11,61.12,89100.0,40.559,40.6121,40.5457,40.5524,89100.0
2007-01-22 15:15:00,61.11,61.14,61.04,61.06,70100.0,40.5457,40.5656,40.4993,40.5125,70100.0
2007-01-22 15:20:00,61.06,61.06,60.97,60.98,298700.0,40.5125,40.5125,40.4528,40.4595,298700.0
2007-01-22 15:25:00,60.98,61.0,60.95,61.0,293800.0,40.4595,40.4727,40.4396,40.4727,293800.0
2007-01-22 15:30:00,60.98,61.12,60.97,61.06,155600.0,40.4595,40.5524,40.4528,40.5125,155600.0
2007-01-22 15:35:00,61.06,61.09,60.99,61.08,70400.0,40.5125,40.5325,40.4661,40.5258,70400.0
2007-01-22 15:40:00,61.09,61.12,60.71,61.11,863900.0,40.5325,40.5524,40.2803,40.5457,863900.0
2007-01-22 15:45:00,61.12,61.15,61.04,61.09,103400.0,40.5524,40.5723,40.4993,40.5325,103400.0
2007-01-22 15:50:00,61.09,61.12,61.08,61.09,106500.0,40.5325,40.5524,40.5258,40.5325,106500.0
2007-01-22 15:55:00,61.1,61.11,61.0,61.07,118700.0,40.5391,40.5457,40.4727,40.5192,118700.0
2007-01-23 09:30:00,62.55,62.96,62.55,62.72,673400.0,41.5011,41.7732,41.5011,41.6139,673400.0
2007-01-23 09:35:00,62.72,62.88,62.5,62.51,449500.0,41.6139,41.7201,41.468,41.4746,449500.0
2007-01-23 09:40:00,62.51,62.61,62.46,62.58,253800.0,41.4746,41.541,41.4414,41.521,253800.0
2007-01-23 09:45:00,62.58,62.59,62.5,62.55,192300.0,41.521,41.5277,41.468,41.5011,192300.0
2007-01-23 09:50:00,62.55,62.81,62.52,62.77,266100.0,41.5011,41.6736,41.4812,41.6471,266100.0
2007-01-23 09:55:00,62.77,62.8,62.67,62.77,195900.0,41.6471,41.667,41.5808,41.6471,195900.0
2007-01-23 10:00:00,62.78,62.79,62.64,62.65,289200.0,41.6537,41.6604,41.5609,41.5675,289200.0
2007-01-23 10:05:00,62.63,62.69,62.56,62.65,246800.0,41.5542,41.594,41.5078,41.5675,246800.0
2007-01-23 10:10:00,62.64,62.68,62.55,62.59,175200.0,41.5609,41.5874,41.5011,41.5277,175200.0
2007-01-23 10:15:00,62.59,62.75,62.55,62.73,260100.0,41.5277,41.6338,41.5011,41.6206,260100.0
2007-01-23 10:20:00,62.74,62.8,62.66,62.7,241300.0,41.6272,41.667,41.5741,41.6007,241300.0
2007-01-23 10:25:00,62.7,62.95,62.69,62.93,174300.0,41.6007,41.7665,41.594,41.7533,174300.0
2007-01-23 10:30:00,62.92,63.14,62.87,63.1,272700.0,41.7466,41.8926,41.7135,41.8661,272700.0
2007-01-23 10:35:00,63.1,63.15,62.95,62.98,175900.0,41.8661,41.8992,41.7665,41.7864,175900.0
2007-01-23 10:40:00,63.0,63.08,62.94,62.96,167200.0,41.7997,41.8528,41.7599,41.7732,167200.0
2007-01-23 10:45:00,62.96,62.98,62.79,62.82,216900.0,41.7732,41.7864,41.6604,41.6803,216900.0
2007-01-23 10:50:00,62.82,62.89,62.74,62.74,160000.0,41.6803,41.7267,41.6272,41.6272,160000.0
2007-01-23 10:55:00,62.74,62.85,62.66,62.82,123200.0,41.6272,41.7002,41.5741,41.6803,123200.0
2007-01-23 11:00:00,62.81,62.85,62.78,62.82,106900.0,41.6736,41.7002,41.6537,41.6803,106900.0
2007-01-23 11:05:00,62.82,62.99,62.81,62.98,121500.0,41.6803,41.7931,41.6736,41.7864,121500.0
2007-01-23 11:10:00,62.98,63.0,62.88,62.91,119100.0,41.7864,41.7997,41.7201,41.74,119100.0
2007-01-23 11:15:00,62.91,63.09,62.91,63.05,111200.0,41.74,41.8594,41.74,41.8329,111200.0
2007-01-23 11:20:00,63.04,63.04,62.98,62.99,77400.0,41.8263,41.8263,41.7864,41.7931,77400.0
2007-01-23 11:25:00,62.99,63.03,62.96,62.99,67000.0,41.7931,41.8196,41.7732,41.7931,67000.0
2007-01-23 11:30:00,62.99,63.04,62.9,62.9,86400.0,41.7931,41.8263,41.7334,41.7334,86400.0
2007-01-23 11:35:00,62.91,62.95,62.83,62.88,156800.0,41.74,41.7665,41.6869,41.7201,156800.0
2007-01-23 11:40:00,62.87,62.94,62.87,62.94,96200.0,41.7135,41.7599,41.7135,41.7599,96200.0
2007-01-23 11:45:00,62.95,62.95,62.9,62.92,82300.0,41.7665,41.7665,41.7334,41.7466,82300.0
2007-01-23 11:50:00,62.92,63.0,62.9,62.97,138300.0,41.7466,41.7997,41.7334,41.7798,138300.0
2007-01-23 11:55:00,62.96,63.02,62.94,63.01,111600.0,41.7732,41.813,41.7599,41.8063,111600.0
2007-01-23 12:00:00,63.0,63.1,62.95,63.04,202200.0,41.7997,41.8661,41.7665,41.8263,202200.0
2007-01-23 12:05:00,63.05,63.1,63.04,63.1,145100.0,41.8329,41.8661,41.8263,41.8661,145100.0
2007-01-23 12:10:00,63.1,63.2,63.1,63.13,124300.0,41.8661,41.9324,41.8661,41.886,124300.0
2007-01-23 12:15:00,63.13,63.19,63.09,63.14,83100.0,41.886,41.9258,41.8594,41.8926,83100.0
2007-01-23 12:20:00,63.14,63.16,63.12,63.13,64100.0,41.8926,41.9059,41.8793,41.886,64100.0
2007-01-23 12:25:00,63.13,63.14,63.09,63.11,90200.0,41.886,41.8926,41.8594,41.8727,90200.0
2007-01-23 12:30:00,63.11,63.11,63.09,63.09,74000.0,41.8727,41.8727,41.8594,41.8594,74000.0
2007-01-23 12:35:00,63.09,63.15,63.02,63.03,105500.0,41.8594,41.8992,41.813,41.8196,105500.0
2007-01-23 12:40:00,63.03,63.1,63.01,63.09,43200.0,41.8196,41.8661,41.8063,41.8594,43200.0
2007-01-23 12:45:00,63.09,63.17,63.08,63.15,79100.0,41.8594,41.9125,41.8528,41.8992,79100.0
2007-01-23 12:50:00,63.16,63.25,63.15,63.22,98600.0,41.9059,41.9656,41.8992,41.9457,98600.0
2007-01-23 12:55:00,63.22,63.26,63.19,63.24,53900.0,41.9457,41.9722,41.9258,41.9589,53900.0
2007-01-23 13:00:00,63.23,63.28,63.23,63.26,68100.0,41.9523,41.9855,41.9523,41.9722,68100.0
2007-01-23 13:05:00,63.27,63.28,63.24,63.27,86500.0,41.9789,41.9855,41.9589,41.9789,86500.0
2007-01-23 13:10:00,63.26,63.3,63.23,63.24,92700.0,41.9722,41.9988,41.9523,41.9589,92700.0
2007-01-23 13:15:00,63.24,63.25,63.15,63.25,151500.0,41.9589,41.9656,41.8992,41.9656,151500.0
2007-01-23 13:20:00,63.24,63.25,63.19,63.21,94600.0,41.9589,41.9656,41.9258,41.939,94600.0
2007-01-23 13:25:00,63.2,63.21,63.11,63.16,101500.0,41.9324,41.939,41.8727,41.9059,101500.0
2007-01-23 13:30:00,63.16,63.18,63.02,63.03,90300.0,41.9059,41.9191,41.813,41.8196,90300.0
2007-01-23 13:35:00,63.03,63.12,62.96,62.96,103100.0,41.8196,41.8793,41.7732,41.7732,103100.0
2007-01-23 13:40:00,62.95,62.98,62.82,62.82,118800.0,41.7665,41.7864,41.6803,41.6803,118800.0
2007-01-23 13:45:00,62.82,62.87,62.8,62.87,207600.0,41.6803,41.7135,41.667,41.7135,207600.0
2007-01-23 13:50:00,62.87,62.87,62.76,62.79,95100.0,41.7135,41.7135,41.6405,41.6604,95100.0
2007-01-23 13:55:00,62.79,62.98,62.79,62.98,143600.0,41.6604,41.7864,41.6604,41.7864,143600.0
2007-01-23 14:00:00,62.98,63.36,62.93,63.35,341100.0,41.7864,42.0386,41.7533,42.0319,341100.0
2007-01-23 14:05:00,63.36,63.46,63.28,63.36,426300.0,42.0386,42.1049,41.9855,42.0386,426300.0
2007-01-23 14:10:00,63.35,63.38,63.26,63.29,221300.0,42.0319,42.0518,41.9722,41.9921,221300.0
2007-01-23 14:15:00,63.3,63.45,63.25,63.41,222000.0,41.9988,42.0983,41.9656,42.0717,222000.0
2007-01-23 14:20:00,63.41,63.49,63.25,63.47,187900.0,42.0717,42.1248,41.9656,42.1116,187900.0
2007-01-23 14:25:00,63.48,63.81,63.46,63.71,344900.0,42.1182,42.3371,42.1049,42.2708,344900.0
2007-01-23 14:30:00,63.7,63.78,63.63,63.63,305600.0,42.2642,42.3172,42.2177,42.2177,305600.0
2007-01-23 14:35:00,63.64,63.77,63.58,63.73,312700.0,42.2243,42.3106,42.1845,42.2841,312700.0
2007-01-23 14:40:00,63.74,63.76,63.62,63.69,128200.0,42.2907,42.304,42.2111,42.2575,128200.0
2007-01-23 14:45:00,63.69,63.76,63.64,63.76,116300.0,42.2575,42.304,42.2243,42.304,116300.0
2007-01-23 14:50:00,63.76,63.92,63.74,63.75,183300.0,42.304,42.4101,42.2907,42.2973,183300.0
2007-01-23 14:55:00,63.76,63.77,63.66,63.67,201200.0,42.304,42.3106,42.2376,42.2442,201200.0
2007-01-23 15:00:00,63.67,63.72,63.66,63.69,90600.0,42.2442,42.2774,42.2376,42.2575,90600.0
2007-01-23 15:05:00,63.69,63.7,63.57,63.58,141000.0,42.2575,42.2642,42.1779,42.1845,141000.0
2007-01-23 15:10:00,63.58,63.62,63.54,63.56,145600.0,42.1845,42.2111,42.158,42.1713,145600.0
2007-01-23 15:15:00,63.55,63.62,63.5,63.6,149500.0,42.1646,42.2111,42.1315,42.1978,149500.0
2007-01-23 15:20:00,63.59,63.66,63.51,63.65,137900.0,42.1912,42.2376,42.1381,42.231,137900.0
2007-01-23 15:25:00,63.65,63.73,63.6,63.66,148200.0,42.231,42.2841,42.1978,42.2376,148200.0
2007-01-23 15:30:00,63.67,63.67,63.6,63.64,80000.0,42.2442,42.2442,42.1978,42.2243,80000.0
2007-01-23 15:35:00,63.64,63.64,63.54,63.62,122300.0,42.2243,42.2243,42.158,42.2111,122300.0
2007-01-23 15:40:00,63.62,63.64,63.57,63.58,161200.0,42.2111,42.2243,42.1779,42.1845,161200.0
2007-01-23 15:45:00,63.58,63.74,63.57,63.73,300200.0,42.1845,42.2907,42.1779,42.2841,300200.0
2007-01-23 15:50:00,63.74,63.74,63.63,63.65,148400.0,42.2907,42.2907,42.2177,42.231,148400.0
2007-01-23 15:55:00,63.65,63.73,63.49,63.66,345800.0,42.231,42.2841,42.1248,42.2376,345800.0
2007-01-24 09:30:00,63.5,63.5,63.12,63.4,261200.0,42.1315,42.1315,41.8793,42.0651,261200.0
2007-01-24 09:35:00,63.39,63.46,63.24,63.25,153600.0,42.0585,42.1049,41.9589,41.9656,153600.0
2007-01-24 09:40:00,63.25,63.31,63.21,63.28,184100.0,41.9656,42.0054,41.939,41.9855,184100.0
2007-01-24 09:45:00,63.27,63.31,63.15,63.15,117100.0,41.9789,42.0054,41.8992,41.8992,117100.0
2007-01-24 09:50:00,63.15,63.16,63.0,63.03,161200.0,41.8992,41.9059,41.7997,41.8196,161200.0
2007-01-24 09:55:00,63.01,63.13,62.99,63.02,191000.0,41.8063,41.886,41.7931,41.813,191000.0
2007-01-24 10:00:00,63.01,63.08,62.86,62.96,126300.0,41.8063,41.8528,41.7068,41.7732,126300.0
2007-01-24 10:05:00,62.96,63.1,62.92,63.09,138000.0,41.7732,41.8661,41.7466,41.8594,138000.0
2007-01-24 10:10:00,63.09,63.12,62.97,63.01,140200.0,41.8594,41.8793,41.7798,41.8063,140200.0
2007-01-24 10:15:00,63.01,63.1,62.97,63.06,168400.0,41.8063,41.8661,41.7798,41.8395,168400.0
2007-01-24 10:20:00,63.07,63.1,63.0,63.06,116900.0,41.8462,41.8661,41.7997,41.8395,116900.0
2007-01-24 10:25:00,63.06,63.18,63.04,63.14,160200.0,41.8395,41.9191,41.8263,41.8926,160200.0
2007-01-24 10:30:00,63.14,63.35,62.65,62.84,592500.0,41.8926,42.0319,41.5675,41.6936,592500.0
2007-01-24 10:35:00,62.84,62.86,62.51,62.62,340900.0,41.6936,41.7068,41.4746,41.5476,340900.0
2007-01-24 10:40:00,62.63,62.68,62.31,62.6,281200.0,41.5542,41.5874,41.3419,41.5343,281200.0
2007-01-24 10:45:00,62.6,62.61,62.28,62.49,246200.0,41.5343,41.541,41.322,41.4613,246200.0
2007-01-24 10:50:00,62.5,62.52,62.35,62.44,194700.0,41.468,41.4812,41.3684,41.4282,194700.0
2007-01-24 10:55:00,62.44,62.58,62.43,62.56,129600.0,41.4282,41.521,41.4215,41.5078,129600.0
2007-01-24 11:00:00,62.55,62.74,62.53,62.62,190700.0,41.5011,41.6272,41.4879,41.5476,190700.0
2007-01-24 11:05:00,62.62,62.72,62.59,62.7,131100.0,41.5476,41.6139,41.5277,41.6007,131100.0
2007-01-24 11:10:00,62.7,62.8,62.65,62.67,168300.0,41.6007,41.667,41.5675,41.5808,168300.0
2007-01-24 11:15:00,62.67,62.75,62.65,62.66,136400.0,41.5808,41.6338,41.5675,41.5741,136400.0
2007-01-24 11:20:00,62.67,62.82,62.66,62.79,178800.0,41.5808,41.6803,41.5741,41.6604,178800.0
2007-01-24 11:25:00,62.77,62.9,62.72,62.76,120200.0,41.6471,41.7334,41.6139,41.6405,120200.0
2007-01-24 11:30:00,62.76,62.9,62.74,62.83,140200.0,41.6405,41.7334,41.6272,41.6869,140200.0
2007-01-24 11:35:00,62.84,62.9,62.71,62.76,108500.0,41.6936,41.7334,41.6073,41.6405,108500.0
2007-01-24 11:40:00,62.75,62.76,62.72,62.76,56100.0,41.6338,41.6405,41.6139,41.6405,56100.0
2007-01-24 11:45:00,62.75,62.76,62.69,62.72,89900.0,41.6338,41.6405,41.594,41.6139,89900.0
2007-01-24 11:50:00,62.72,62.83,62.72,62.75,64700.0,41.6139,41.6869,41.6139,41.6338,64700.0
2007-01-24 11:55:00,62.75,62.79,62.7,62.74,78900.0,41.6338,41.6604,41.6007,41.6272,78900.0
2007-01-24 12:00:00,62.74,62.78,62.68,62.71,147900.0,41.6272,41.6537,41.5874,41.6073,147900.0
2007-01-24 12:05:00,62.71,62.79,62.71,62.76,57800.0,41.6073,41.6604,41.6073,41.6405,57800.0
2007-01-24 12:10:00,62.76,62.86,62.75,62.82,87200.0,41.6405,41.7068,41.6338,41.6803,87200.0
2007-01-24 12:15:00,62.8,62.9,62.76,62.85,73300.0,41.667,41.7334,41.6405,41.7002,73300.0
2007-01-24 12:20:00,62.84,62.9,62.8,62.88,91400.0,41.6936,41.7334,41.667,41.7201,91400.0
2007-01-24 12:25:00,62.88,62.94,62.86,62.93,75800.0,41.7201,41.7599,41.7068,41.7533,75800.0
2007-01-24 12:30:00,62.94,63.03,62.93,63.03,127900.0,41.7599,41.8196,41.7533,41.8196,127900.0
2007-01-24 12:35:00,63.02,63.22,63.01,63.21,123200.0,41.813,41.9457,41.8063,41.939,123200.0
2007-01-24 12:40:00,63.21,63.25,63.13,63.17,175600.0,41.939,41.9656,41.886,41.9125,175600.0
2007-01-24 12:45:00,63.17,63.47,63.17,63.32,153900.0,41.9125,42.1116,41.9125,42.012,153900.0
2007-01-24 12:50:00,63.33,63.34,63.15,63.16,65000.0,42.0187,42.0253,41.8992,41.9059,65000.0
2007-01-24 12:55:00,63.16,63.29,63.12,63.27,92400.0,41.9059,41.9921,41.8793,41.9789,92400.0
2007-01-24 13:00:00,63.25,63.27,63.2,63.27,71700.0,41.9656,41.9789,41.9324,41.9789,71700.0
2007-01-24 13:05:00,63.27,63.35,63.27,63.29,69300.0,41.9789,42.0319,41.9789,41.9921,69300.0
2007-01-24 13:10:00,63.29,63.29,63.17,63.19,72100.0,41.9921,41.9921,41.9125,41.9258,72100.0
2007-01-24 13:15:00,63.2,63.29,63.16,63.29,58200.0,41.9324,41.9921,41.9059,41.9921,58200.0
2007-01-24 13:20:00,63.29,63.58,63.25,63.52,86400.0,41.9921,42.1845,41.9656,42.1447,86400.0
2007-01-24 13:25:00,63.53,63.65,63.48,63.55,91100.0,42.1514,42.231,42.1182,42.1646,91100.0
2007-01-24 13:30:00,63.55,63.55,63.36,63.44,89100.0,42.1646,42.1646,42.0386,42.0916,89100.0
2007-01-24 13:35:00,63.44,63.53,63.37,63.53,93700.0,42.0916,42.1514,42.0452,42.1514,93700.0
2007-01-24 13:40:00,63.52,63.53,63.45,63.45,40800.0,42.1447,42.1514,42.0983,42.0983,40800.0
2007-01-24 13:45:00,63.46,63.55,63.46,63.54,46800.0,42.1049,42.1646,42.1049,42.158,46800.0
2007-01-24 13:50:00,63.53,63.65,63.52,63.65,58900.0,42.1514,42.231,42.1447,42.231,58900.0
2007-01-24 13:55:00,63.64,63.65,63.47,63.47,113200.0,42.2243,42.231,42.1116,42.1116,113200.0
2007-01-24 14:00:00,63.48,63.53,63.34,63.51,184500.0,42.1182,42.1514,42.0253,42.1381,184500.0
2007-01-24 14:05:00,63.51,63.63,63.44,63.61,115800.0,42.1381,42.2177,42.0916,42.2044,115800.0
2007-01-24 14:10:00,63.61,63.75,63.52,63.74,94900.0,42.2044,42.2973,42.1447,42.2907,94900.0
2007-01-24 14:15:00,63.74,63.87,63.67,63.83,209600.0,42.2907,42.3769,42.2442,42.3504,209600.0
2007-01-24 14:20:00,63.84,64.0,63.81,63.99,161000.0,42.357,42.4632,42.3371,42.4566,161000.0
2007-01-24 14:25:00,64.0,64.12,63.97,64.09,165300.0,42.4632,42.5428,42.4433,42.5229,165300.0
2007-01-24 14:30:00,64.1,64.13,64.0,64.1,95000.0,42.5295,42.5495,42.4632,42.5295,95000.0
2007-01-24 14:35:00,64.09,64.33,64.09,64.29,245200.0,42.5229,42.6822,42.5229,42.6556,245200.0
2007-01-24 14:40:00,64.29,64.37,64.24,64.25,125200.0,42.6556,42.7087,42.6224,42.6291,125200.0
2007-01-24 14:45:00,64.25,64.28,64.13,64.14,88400.0,42.6291,42.649,42.5495,42.5561,88400.0
2007-01-24 14:50:00,64.15,64.19,64.13,64.15,46600.0,42.5627,42.5893,42.5495,42.5627,46600.0
2007-01-24 14:55:00,64.15,64.16,64.0,64.01,92100.0,42.5627,42.5694,42.4632,42.4698,92100.0
2007-01-24 15:00:00,64.01,64.02,63.94,63.99,111600.0,42.4698,42.4765,42.4234,42.4566,111600.0
2007-01-24 15:05:00,63.99,64.1,63.95,64.07,109100.0,42.4566,42.5295,42.43,42.5096,109100.0
2007-01-24 15:10:00,64.08,64.1,63.82,63.83,99200.0,42.5163,42.5295,42.3438,42.3504,99200.0
2007-01-24 15:15:00,63.82,63.84,63.73,63.83,119500.0,42.3438,42.357,42.2841,42.3504,119500.0
2007-01-24 15:20:00,63.83,64.02,63.83,64.02,114300.0,42.3504,42.4765,42.3504,42.4765,114300.0
2007-01-24 15:25:00,64.01,64.15,64.0,64.11,195000.0,42.4698,42.5627,42.4632,42.5362,195000.0
2007-01-24 15:30:00,64.11,64.15,64.04,64.04,132700.0,42.5362,42.5627,42.4897,42.4897,132700.0
2007-01-24 15:35:00,64.05,64.09,64.0,64.05,90400.0,42.4964,42.5229,42.4632,42.4964,90400.0
2007-01-24 15:40:00,64.05,64.09,64.01,64.09,113700.0,42.4964,42.5229,42.4698,42.5229,113700.0
2007-01-24 15:45:00,64.08,64.13,64.06,64.1,106000.0,42.5163,42.5495,42.503,42.5295,106000.0
2007-01-24 15:50:00,64.1,64.12,64.06,64.08,121100.0,42.5295,42.5428,42.503,42.5163,121100.0
2007-01-24 15:55:00,64.08,64.13,64.02,64.1,183000.0,42.5163,42.5495,42.4765,42.5295,183000.0
2007-01-25 09:30:00,63.8,63.83,63.56,63.65,204000.0,42.3305,42.3504,42.1713,42.231,204000.0
2007-01-25 09:35:00,63.68,63.68,63.25,63.42,118900.0,42.2509,42.2509,41.9656,42.0784,118900.0
2007-01-25 09:40:00,63.42,63.66,63.42,63.47,201500.0,42.0784,42.2376,42.0784,42.1116,201500.0
2007-01-25 09:45:00,63.47,63.9,63.37,63.42,199100.0,42.1116,42.3969,42.0452,42.0784,199100.0
2007-01-25 09:50:00,63.43,63.6,63.31,63.33,152500.0,42.085,42.1978,42.0054,42.0187,152500.0
2007-01-25 09:55:00,63.34,63.66,63.2,63.24,166800.0,42.0253,42.2376,41.9324,41.9589,166800.0
2007-01-25 10:00:00,63.24,63.68,63.22,63.64,192700.0,41.9589,42.2509,41.9457,42.2243,192700.0
2007-01-25 10:05:00,63.61,63.71,63.56,63.62,145700.0,42.2044,42.2708,42.1713,42.2111,145700.0
2007-01-25 10:10:00,63.62,63.65,63.42,63.5,95100.0,42.2111,42.231,42.0784,42.1315,95100.0
2007-01-25 10:15:00,63.51,63.65,63.48,63.6,82500.0,42.1381,42.231,42.1182,42.1978,82500.0
2007-01-25 10:20:00,63.62,63.66,63.55,63.63,47700.0,42.2111,42.2376,42.1646,42.2177,47700.0
2007-01-25 10:25:00,63.63,63.65,63.5,63.6,94100.0,42.2177,42.231,42.1315,42.1978,94100.0
2007-01-25 10:30:00,63.58,63.78,63.45,63.73,205000.0,42.1845,42.3172,42.0983,42.2841,205000.0
2007-01-25 10:35:00,63.72,63.87,63.57,63.57,172300.0,42.2774,42.3769,42.1779,42.1779,172300.0
2007-01-25 10:40:00,63.56,63.69,63.49,63.62,146000.0,42.1713,42.2575,42.1248,42.2111,146000.0
2007-01-25 10:45:00,63.61,63.61,63.32,63.36,106200.0,42.2044,42.2044,42.012,42.0386,106200.0
2007-01-25 10:50:00,63.36,63.5,63.3,63.4,83400.0,42.0386,42.1315,41.9988,42.0651,83400.0
2007-01-25 10:55:00,63.4,63.53,63.13,63.17,78700.0,42.0651,42.1514,41.886,41.9125,78700.0
2007-01-25 11:00:00,63.19,63.22,63.12,63.14,76400.0,41.9258,41.9457,41.8793,41.8926,76400.0
2007-01-25 11:05:00,63.14,63.41,63.12,63.17,85800.0,41.8926,42.0717,41.8793,41.9125,85800.0
2007-01-25 11:10:00,63.17,63.43,63.13,63.36,70600.0,41.9125,42.085,41.886,42.0386,70600.0
2007-01-25 11:15:00,63.35,63.43,63.27,63.28,40700.0,42.0319,42.085,41.9789,41.9855,40700.0
2007-01-25 11:20:00,63.3,63.39,63.2,63.21,65600.0,41.9988,42.0585,41.9324,41.939,65600.0
2007-01-25 11:25:00,63.21,63.31,63.16,63.17,48300.0,41.939,42.0054,41.9059,41.9125,48300.0
2007-01-25 11:30:00,63.15,63.18,63.08,63.08,101500.0,41.8992,41.9191,41.8528,41.8528,101500.0
2007-01-25 11:35:00,63.08,63.13,62.97,63.01,126500.0,41.8528,41.886,41.7798,41.8063,126500.0
2007-01-25 11:40:00,63.03,63.15,63.01,63.15,92800.0,41.8196,41.8992,41.8063,41.8992,92800.0
2007-01-25 11:45:00,63.15,63.23,63.02,63.06,76500.0,41.8992,41.9523,41.813,41.8395,76500.0
2007-01-25 11:50:00,63.05,63.15,63.0,63.01,175500.0,41.8329,41.8992,41.7997,41.8063,175500.0
2007-01-25 11:55:00,63.02,63.07,63.0,63.0,64200.0,41.813,41.8462,41.7997,41.7997,64200.0
2007-01-25 12:00:00,62.99,63.0,62.86,62.88,141900.0,41.7931,41.7997,41.7068,41.7201,141900.0
2007-01-25 12:05:00,62.91,62.94,62.84,62.85,44700.0,41.74,41.7599,41.6936,41.7002,44700.0
2007-01-25 12:10:00,62.85,62.95,62.82,62.86,71000.0,41.7002,41.7665,41.6803,41.7068,71000.0
2007-01-25 12:15:00,62.87,62.88,62.71,62.82,98800.0,41.7135,41.7201,41.6073,41.6803,98800.0
2007-01-25 12:20:00,62.81,62.81,62.72,62.75,65000.0,41.6736,41.6736,41.6139,41.6338,65000.0
2007-01-25 12:25:00,62.76,62.76,62.65,62.73,102600.0,41.6405,41.6405,41.5675,41.6206,102600.0
2007-01-25 12:30:00,62.72,62.75,62.67,62.73,78000.0,41.6139,41.6338,41.5808,41.6206,78000.0
2007-01-25 12:35:00,62.73,62.87,62.7,62.84,93300.0,41.6206,41.7135,41.6007,41.6936,93300.0
2007-01-25 12:40:00,62.85,62.89,62.82,62.89,26800.0,41.7002,41.7267,41.6803,41.7267,26800.0
2007-01-25 12:45:00,62.9,62.9,62.81,62.84,92000.0,41.7334,41.7334,41.6736,41.6936,92000.0
2007-01-25 12:50:00,62.86,62.86,62.8,62.82,61700.0,41.7068,41.7068,41.667,41.6803,61700.0
2007-01-25 12:55:00,62.82,62.87,62.75,62.8,67200.0,41.6803,41.7135,41.6338,41.667,67200.0
2007-01-25 13:00:00,62.79,62.95,62.79,62.88,67300.0,41.6604,41.7665,41.6604,41.7201,67300.0
2007-01-25 13:05:00,62.9,62.93,62.8,62.8,40200.0,41.7334,41.7533,41.667,41.667,40200.0
2007-01-25 13:10:00,62.8,62.98,62.8,62.98,49200.0,41.667,41.7864,41.667,41.7864,49200.0
2007-01-25 13:15:00,62.98,62.99,62.94,62.98,37000.0,41.7864,41.7931,41.7599,41.7864,37000.0
2007-01-25 13:20:00,62.97,62.97,62.81,62.84,68700.0,41.7798,41.7798,41.6736,41.6936,68700.0
2007-01-25 13:25:00,62.83,62.94,62.8,62.94,39100.0,41.6869,41.7599,41.667,41.7599,39100.0
2007-01-25 13:30:00,62.94,62.98,62.94,62.95,28500.0,41.7599,41.7864,41.7599,41.7665,28500.0
2007-01-25 13:35:00,62.95,63.0,62.74,62.75,57200.0,41.7665,41.7997,41.6272,41.6338,57200.0
2007-01-25 13:40:00,62.75,63.02,62.75,63.01,72900.0,41.6338,41.813,41.6338,41.8063,72900.0
2007-01-25 13:45:00,63.0,63.07,62.87,63.04,58500.0,41.7997,41.8462,41.7135,41.8263,58500.0
2007-01-25 13:50:00,63.03,63.04,62.93,62.95,34600.0,41.8196,41.8263,41.7533,41.7665,34600.0
2007-01-25 13:55:00,62.95,63.01,62.75,62.78,92100.0,41.7665,41.8063,41.6338,41.6537,92100.0
2007-01-25 14:00:00,62.78,62.85,62.65,62.65,130600.0,41.6537,41.7002,41.5675,41.5675,130600.0
2007-01-25 14:05:00,62.65,62.72,62.65,62.65,148000.0,41.5675,41.6139,41.5675,41.5675,148000.0
2007-01-25 14:10:00,62.66,62.72,62.65,62.7,100500.0,41.5741,41.6139,41.5675,41.6007,100500.0
2007-01-25 14:15:00,62.71,62.83,62.67,62.67,254800.0,41.6073,41.6869,41.5808,41.5808,254800.0
2007-01-25 14:20:00,62.68,62.78,62.66,62.73,219000.0,41.5874,41.6537,41.5741,41.6206,219000.0
2007-01-25 14:25:00,62.7,62.71,62.65,62.67,198500.0,41.6007,41.6073,41.5675,41.5808,198500.0
2007-01-25 14:30:00,62.69,62.74,62.68,62.7,59900.0,41.594,41.6272,41.5874,41.6007,59900.0
2007-01-25 14:35:00,62.7,62.83,62.68,62.79,55900.0,41.6007,41.6869,41.5874,41.6604,55900.0
2007-01-25 14:40:00,62.79,62.81,62.74,62.77,43200.0,41.6604,41.6736,41.6272,41.6471,43200.0
2007-01-25 14:45:00,62.76,62.76,62.72,62.72,27500.0,41.6405,41.6405,41.6139,41.6139,27500.0
2007-01-25 14:50:00,62.72,62.81,62.72,62.8,180900.0,41.6139,41.6736,41.6139,41.667,180900.0
2007-01-25 14:55:00,62.8,62.83,62.77,62.83,36700.0,41.667,41.6869,41.6471,41.6869,36700.0
2007-01-25 15:00:00,62.83,62.84,62.7,62.74,53300.0,41.6869,41.6936,41.6007,41.6272,53300.0
2007-01-25 15:05:00,62.74,62.8,62.67,62.7,130200.0,41.6272,41.667,41.5808,41.6007,130200.0
2007-01-25 15:10:00,62.69,62.74,62.66,62.71,57500.0,41.594,41.6272,41.5741,41.6073,57500.0
2007-01-25 15:15:00,62.7,62.71,62.66,62.67,97600.0,41.6007,41.6073,41.5741,41.5808,97600.0
2007-01-25 15:20:00,62.67,62.68,62.65,62.67,112500.0,41.5808,41.5874,41.5675,41.5808,112500.0
2007-01-25 15:25:00,62.66,62.7,62.66,62.69,130200.0,41.5741,41.6007,41.5741,41.594,130200.0
2007-01-25 15:30:00,62.69,62.72,62.66,62.66,107300.0,41.594,41.6139,41.5741,41.5741,107300.0
2007-01-25 15:35:00,62.66,62.67,62.5,62.53,247100.0,41.5741,41.5808,41.468,41.4879,247100.0
2007-01-25 15:40:00,62.52,62.62,62.47,62.61,171600.0,41.4812,41.5476,41.4481,41.541,171600.0
2007-01-25 15:45:00,62.61,62.65,62.6,62.63,117200.0,41.541,41.5675,41.5343,41.5542,117200.0
2007-01-25 15:50:00,62.63,62.68,62.62,62.67,168000.0,41.5542,41.5874,41.5476,41.5808,168000.0
2007-01-25 15:55:00,62.66,62.7,62.63,62.64,188300.0,41.5741,41.6007,41.5542,41.5609,188300.0
2007-01-26 09:30:00,62.95,63.14,62.91,63.14,146000.0,41.7665,41.8926,41.74,41.8926,146000.0
2007-01-26 09:35:00,63.14,63.24,63.0,63.18,146300.0,41.8926,41.9589,41.7997,41.9191,146300.0
2007-01-26 09:40:00,63.16,63.17,62.97,63.12,113600.0,41.9059,41.9125,41.7798,41.8793,113600.0
2007-01-26 09:45:00,63.09,63.09,62.87,62.89,137300.0,41.8594,41.8594,41.7135,41.7267,137300.0
2007-01-26 09:50:00,62.87,63.08,62.78,62.97,168200.0,41.7135,41.8528,41.6537,41.7798,168200.0
2007-01-26 09:55:00,62.96,63.07,62.88,62.96,194600.0,41.7732,41.8462,41.7201,41.7732,194600.0
2007-01-26 10:00:00,62.96,63.03,62.74,62.75,194100.0,41.7732,41.8196,41.6272,41.6338,194100.0
2007-01-26 10:05:00,62.75,62.9,62.71,62.89,121900.0,41.6338,41.7334,41.6073,41.7267,121900.0
2007-01-26 10:10:00,62.89,63.15,62.89,63.13,145600.0,41.7267,41.8992,41.7267,41.886,145600.0
2007-01-26 10:15:00,63.14,63.35,63.11,63.11,177100.0,41.8926,42.0319,41.8727,41.8727,177100.0
2007-01-26 10:20:00,63.11,63.39,63.07,63.32,159000.0,41.8727,42.0585,41.8462,42.012,159000.0
2007-01-26 10:25:00,63.33,63.49,63.33,63.4,131000.0,42.0187,42.1248,42.0187,42.0651,131000.0
2007-01-26 10:30:00,63.41,63.41,63.24,63.28,161200.0,42.0717,42.0717,41.9589,41.9855,161200.0
2007-01-26 10:35:00,63.28,63.36,63.18,63.35,104900.0,41.9855,42.0386,41.9191,42.0319,104900.0
2007-01-26 10:40:00,63.33,63.35,63.18,63.19,86800.0,42.0187,42.0319,41.9191,41.9258,86800.0
2007-01-26 10:45:00,63.18,63.33,63.18,63.27,90200.0,41.9191,42.0187,41.9191,41.9789,90200.0
2007-01-26 10:50:00,63.26,63.31,63.12,63.15,93400.0,41.9722,42.0054,41.8793,41.8992,93400.0
2007-01-26 10:55:00,63.15,63.24,63.13,63.2,53700.0,41.8992,41.9589,41.886,41.9324,53700.0
2007-01-26 11:00:00,63.2,63.2,63.06,63.08,76400.0,41.9324,41.9324,41.8395,41.8528,76400.0
2007-01-26 11:05:00,63.07,63.1,62.94,63.0,143300.0,41.8462,41.8661,41.7599,41.7997,143300.0
2007-01-26 11:10:00,63.0,63.19,62.98,63.11,178500.0,41.7997,41.9258,41.7864,41.8727,178500.0
2007-01-26 11:15:00,63.11,63.25,63.09,63.18,58400.0,41.8727,41.9656,41.8594,41.9191,58400.0
2007-01-26 11:20:00,63.18,63.18,63.06,63.07,50100.0,41.9191,41.9191,41.8395,41.8462,50100.0
2007-01-26 11:25:00,63.06,63.08,62.98,62.99,84700.0,41.8395,41.8528,41.7864,41.7931,84700.0
2007-01-26 11:30:00,62.99,62.99,62.73,62.76,136200.0,41.7931,41.7931,41.6206,41.6405,136200.0
2007-01-26 11:35:00,62.77,62.97,62.76,62.88,129900.0,41.6471,41.7798,41.6405,41.7201,129900.0
2007-01-26 11:40:00,62.9,63.0,62.8,62.94,79700.0,41.7334,41.7997,41.667,41.7599,79700.0
2007-01-26 11:45:00,62.94,63.09,62.92,63.0,133700.0,41.7599,41.8594,41.7466,41.7997,133700.0
2007-01-26 11:50:00,63.02,63.13,62.99,62.99,92200.0,41.813,41.886,41.7931,41.7931,92200.0
2007-01-26 11:55:00,62.99,63.02,62.93,63.01,40100.0,41.7931,41.813,41.7533,41.8063,40100.0
2007-01-26 12:00:00,63.02,63.06,62.95,62.96,33400.0,41.813,41.8395,41.7665,41.7732,33400.0
2007-01-26 12:05:00,62.97,63.07,62.85,62.88,61800.0,41.7798,41.8462,41.7002,41.7201,61800.0
2007-01-26 12:10:00,62.87,63.06,62.85,63.06,57500.0,41.7135,41.8395,41.7002,41.8395,57500.0
2007-01-26 12:15:00,63.06,63.17,63.04,63.15,57200.0,41.8395,41.9125,41.8263,41.8992,57200.0
2007-01-26 12:20:00,63.14,63.2,63.13,63.16,65000.0,41.8926,41.9324,41.886,41.9059,65000.0
2007-01-26 12:25:00,63.17,63.17,63.0,63.02,58000.0,41.9125,41.9125,41.7997,41.813,58000.0
2007-01-26 12:30:00,63.01,63.03,62.94,62.94,39100.0,41.8063,41.8196,41.7599,41.7599,39100.0
2007-01-26 12:35:00,62.95,62.95,62.76,62.83,113700.0,41.7665,41.7665,41.6405,41.6869,113700.0
2007-01-26 12:40:00,62.83,62.85,62.78,62.81,50200.0,41.6869,41.7002,41.6537,41.6736,50200.0
2007-01-26 12:45:00,62.82,63.83,62.76,62.79,44400.0,41.6803,42.3504,41.6405,41.6604,44400.0
2007-01-26 12:50:00,62.78,62.79,62.62,62.68,83800.0,41.6537,41.6604,41.5476,41.5874,83800.0
2007-01-26 12:55:00,62.68,62.74,62.61,62.74,38200.0,41.5874,41.6272,41.541,41.6272,38200.0
2007-01-26 13:00:00,62.73,62.78,62.66,62.75,51600.0,41.6206,41.6537,41.5741,41.6338,51600.0
2007-01-26 13:05:00,62.75,62.75,62.56,62.59,53100.0,41.6338,41.6338,41.5078,41.5277,53100.0
2007-01-26 13:10:00,62.59,62.59,62.3,62.37,148300.0,41.5277,41.5277,41.3353,41.3817,148300.0
2007-01-26 13:15:00,62.37,62.53,62.33,62.53,82600.0,41.3817,41.4879,41.3552,41.4879,82600.0
2007-01-26 13:20:00,62.53,62.53,62.41,62.43,117400.0,41.4879,41.4879,41.4083,41.4215,117400.0
2007-01-26 13:25:00,62.43,62.6,62.42,62.58,61800.0,41.4215,41.5343,41.4149,41.521,61800.0
2007-01-26 13:30:00,62.58,62.58,62.51,62.52,34400.0,41.521,41.521,41.4746,41.4812,34400.0
2007-01-26 13:35:00,62.53,62.57,62.42,62.43,60000.0,41.4879,41.5144,41.4149,41.4215,60000.0
2007-01-26 13:40:00,62.43,62.5,62.41,62.47,35100.0,41.4215,41.468,41.4083,41.4481,35100.0
2007-01-26 13:45:00,62.46,62.5,62.42,62.44,38500.0,41.4414,41.468,41.4149,41.4282,38500.0
2007-01-26 13:50:00,62.43,62.44,62.37,62.41,42700.0,41.4215,41.4282,41.3817,41.4083,42700.0
2007-01-26 13:55:00,62.41,62.49,62.35,62.45,38800.0,41.4083,41.4613,41.3684,41.4348,38800.0
2007-01-26 14:00:00,62.45,62.48,62.37,62.37,42000.0,41.4348,41.4547,41.3817,41.3817,42000.0
2007-01-26 14:05:00,62.37,62.39,62.3,62.34,51800.0,41.3817,41.395,41.3353,41.3618,51800.0
2007-01-26 14:10:00,62.35,62.4,62.27,62.34,79700.0,41.3684,41.4016,41.3154,41.3618,79700.0
2007-01-26 14:15:00,62.33,62.52,62.26,62.49,94300.0,41.3552,41.4812,41.3087,41.4613,94300.0
2007-01-26 14:20:00,62.5,62.62,62.5,62.57,59800.0,41.468,41.5476,41.468,41.5144,59800.0
2007-01-26 14:25:00,62.57,62.58,62.48,62.53,57900.0,41.5144,41.521,41.4547,41.4879,57900.0
2007-01-26 14:30:00,62.53,62.53,62.45,62.5,31800.0,41.4879,41.4879,41.4348,41.468,31800.0
2007-01-26 14:35:00,62.5,62.51,62.45,62.46,57300.0,41.468,41.4746,41.4348,41.4414,57300.0
2007-01-26 14:40:00,62.46,62.61,62.46,62.61,63800.0,41.4414,41.541,41.4414,41.541,63800.0
2007-01-26 14:45:00,62.61,62.67,62.56,62.64,114400.0,41.541,41.5808,41.5078,41.5609,114400.0
2007-01-26 14:50:00,62.64,62.67,62.6,62.62,41900.0,41.5609,41.5808,41.5343,41.5476,41900.0
2007-01-26 14:55:00,62.61,62.7,62.55,62.7,105900.0,41.541,41.6007,41.5011,41.6007,105900.0
2007-01-26 15:00:00,62.7,62.82,62.68,62.81,110000.0,41.6007,41.6803,41.5874,41.6736,110000.0
2007-01-26 15:05:00,62.81,62.96,62.81,62.96,92500.0,41.6736,41.7732,41.6736,41.7732,92500.0
2007-01-26 15:10:00,62.96,63.06,62.93,63.04,89900.0,41.7732,41.8395,41.7533,41.8263,89900.0
2007-01-26 15:15:00,63.05,63.16,63.05,63.16,158500.0,41.8329,41.9059,41.8329,41.9059,158500.0
2007-01-26 15:20:00,63.15,63.15,62.91,62.92,132400.0,41.8992,41.8992,41.74,41.7466,132400.0
2007-01-26 15:25:00,62.93,63.07,62.93,63.0,124000.0,41.7533,41.8462,41.7533,41.7997,124000.0
2007-01-26 15:30:00,63.0,63.0,62.85,62.94,89000.0,41.7997,41.7997,41.7002,41.7599,89000.0
2007-01-26 15:35:00,62.94,63.0,62.94,62.99,57700.0,41.7599,41.7997,41.7599,41.7931,57700.0
2007-01-26 15:40:00,62.98,62.98,62.74,62.84,98300.0,41.7864,41.7864,41.6272,41.6936,98300.0
2007-01-26 15:45:00,62.84,62.84,62.65,62.65,111100.0,41.6936,41.6936,41.5675,41.5675,111100.0
2007-01-26 15:50:00,62.64,62.81,62.63,62.7,102800.0,41.5609,41.6736,41.5542,41.6007,102800.0
2007-01-26 15:55:00,62.71,62.75,62.63,62.7,129000.0,41.6073,41.6338,41.5542,41.6007,129000.0
2007-01-29 09:30:00,62.7,63.04,62.45,62.73,315000.0,41.6007,41.8263,41.4348,41.6206,315000.0
2007-01-29 09:35:00,62.73,62.98,62.72,62.8,101600.0,41.6206,41.7864,41.6139,41.667,101600.0
2007-01-29 09:40:00,62.8,63.22,62.8,63.13,110400.0,41.667,41.9457,41.667,41.886,110400.0
2007-01-29 09:45:00,63.12,63.16,62.93,62.94,98100.0,41.8793,41.9059,41.7533,41.7599,98100.0
2007-01-29 09:50:00,62.95,62.95,62.61,62.77,106800.0,41.7665,41.7665,41.541,41.6471,106800.0
2007-01-29 09:55:00,62.77,62.98,62.76,62.83,100800.0,41.6471,41.7864,41.6405,41.6869,100800.0
2007-01-29 10:00:00,62.84,62.84,62.64,62.72,157100.0,41.6936,41.6936,41.5609,41.6139,157100.0
2007-01-29 10:05:00,62.72,62.77,62.59,62.75,98300.0,41.6139,41.6471,41.5277,41.6338,98300.0
2007-01-29 10:10:00,62.75,63.01,62.69,63.0,186500.0,41.6338,41.8063,41.594,41.7997,186500.0
2007-01-29 10:15:00,63.0,63.16,62.96,63.12,130500.0,41.7997,41.9059,41.7732,41.8793,130500.0
2007-01-29 10:20:00,63.12,63.12,62.94,63.0,76100.0,41.8793,41.8793,41.7599,41.7997,76100.0
2007-01-29 10:25:00,63.01,63.18,62.96,62.97,102900.0,41.8063,41.9191,41.7732,41.7798,102900.0
2007-01-29 10:30:00,62.96,63.04,62.91,63.0,115600.0,41.7732,41.8263,41.74,41.7997,115600.0
2007-01-29 10:35:00,63.0,63.1,62.92,62.96,82200.0,41.7997,41.8661,41.7466,41.7732,82200.0
2007-01-29 10:40:00,62.97,63.07,62.95,62.96,137500.0,41.7798,41.8462,41.7665,41.7732,137500.0
2007-01-29 10:45:00,62.97,63.0,62.85,63.0,83300.0,41.7798,41.7997,41.7002,41.7997,83300.0
2007-01-29 10:50:00,62.98,63.03,62.87,62.94,90700.0,41.7864,41.8196,41.7135,41.7599,90700.0
2007-01-29 10:55:00,62.94,62.94,62.76,62.93,131800.0,41.7599,41.7599,41.6405,41.7533,131800.0
2007-01-29 11:00:00,62.92,62.96,62.82,62.9,89100.0,41.7466,41.7732,41.6803,41.7334,89100.0
2007-01-29 11:05:00,62.9,63.08,62.87,63.01,135500.0,41.7334,41.8528,41.7135,41.8063,135500.0
2007-01-29 11:10:00,63.01,63.1,62.98,63.07,136200.0,41.8063,41.8661,41.7864,41.8462,136200.0
2007-01-29 11:15:00,63.07,63.13,63.01,63.1,100300.0,41.8462,41.886,41.8063,41.8661,100300.0
2007-01-29 11:20:00,63.1,63.12,62.89,63.04,80900.0,41.8661,41.8793,41.7267,41.8263,80900.0
2007-01-29 11:25:00,63.03,63.1,62.88,62.93,130900.0,41.8196,41.8661,41.7201,41.7533,130900.0
2007-01-29 11:30:00,62.93,62.95,62.76,62.81,73900.0,41.7533,41.7665,41.6405,41.6736,73900.0
2007-01-29 11:35:00,62.81,62.91,62.8,62.8,59800.0,41.6736,41.74,41.667,41.667,59800.0
2007-01-29 11:40:00,62.8,62.81,62.67,62.75,110600.0,41.667,41.6736,41.5808,41.6338,110600.0
2007-01-29 11:45:00,62.76,62.82,62.75,62.79,49700.0,41.6405,41.6803,41.6338,41.6604,49700.0
2007-01-29 11:50:00,62.78,62.84,62.6,62.69,85600.0,41.6537,41.6936,41.5343,41.594,85600.0
2007-01-29 11:55:00,62.7,62.73,62.5,62.51,149600.0,41.6007,41.6206,41.468,41.4746,149600.0
2007-01-29 12:00:00,62.51,62.58,62.51,62.57,101600.0,41.4746,41.521,41.4746,41.5144,101600.0
2007-01-29 12:05:00,62.58,62.58,62.52,62.52,98600.0,41.521,41.521,41.4812,41.4812,98600.0
2007-01-29 12:10:00,62.52,62.53,62.35,62.46,94900.0,41.4812,41.4879,41.3684,41.4414,94900.0
2007-01-29 12:15:00,62.46,62.46,62.33,62.39,77400.0,41.4414,41.4414,41.3552,41.395,77400.0
2007-01-29 12:20:00,62.39,62.48,62.3,62.45,73500.0,41.395,41.4547,41.3353,41.4348,73500.0
2007-01-29 12:25:00,62.46,62.47,62.36,62.43,34700.0,41.4414,41.4481,41.3751,41.4215,34700.0
2007-01-29 12:30:00,62.42,62.54,62.39,62.54,29800.0,41.4149,41.4945,41.395,41.4945,29800.0
2007-01-29 12:35:00,62.53,62.59,62.53,62.56,40200.0,41.4879,41.5277,41.4879,41.5078,40200.0
2007-01-29 12:40:00,62.57,62.62,62.51,62.58,36600.0,41.5144,41.5476,41.4746,41.521,36600.0
2007-01-29 12:45:00,62.59,62.76,62.58,62.67,59900.0,41.5277,41.6405,41.521,41.5808,59900.0
2007-01-29 12:50:00,62.66,62.7,62.54,62.56,52400.0,41.5741,41.6007,41.4945,41.5078,52400.0
2007-01-29 12:55:00,62.56,62.58,62.55,62.57,34800.0,41.5078,41.521,41.5011,41.5144,34800.0
2007-01-29 13:00:00,62.58,62.66,62.58,62.62,30800.0,41.521,41.5741,41.521,41.5476,30800.0
2007-01-29 13:05:00,62.61,62.64,62.59,62.6,14700.0,41.541,41.5609,41.5277,41.5343,14700.0
2007-01-29 13:10:00,62.59,62.6,62.54,62.57,48800.0,41.5277,41.5343,41.4945,41.5144,48800.0
2007-01-29 13:15:00,62.57,62.63,62.56,62.59,23400.0,41.5144,41.5542,41.5078,41.5277,23400.0
2007-01-29 13:20:00,62.58,62.6,62.54,62.54,26500.0,41.521,41.5343,41.4945,41.4945,26500.0
2007-01-29 13:25:00,62.54,62.56,62.5,62.5,61600.0,41.4945,41.5078,41.468,41.468,61600.0
2007-01-29 13:30:00,62.49,62.5,62.42,62.43,54300.0,41.4613,41.468,41.4149,41.4215,54300.0
2007-01-29 13:35:00,62.46,62.57,62.42,62.48,47800.0,41.4414,41.5144,41.4149,41.4547,47800.0
2007-01-29 13:40:00,62.48,62.5,62.43,62.47,41400.0,41.4547,41.468,41.4215,41.4481,41400.0
2007-01-29 13:45:00,62.47,62.47,62.33,62.35,61700.0,41.4481,41.4481,41.3552,41.3684,61700.0
2007-01-29 13:50:00,62.34,62.38,62.11,62.11,182500.0,41.3618,41.3883,41.2092,41.2092,182500.0
2007-01-29 13:55:00,62.11,62.22,62.05,62.19,103600.0,41.2092,41.2822,41.1694,41.2623,103600.0
2007-01-29 14:00:00,62.19,62.19,61.99,62.05,152600.0,41.2623,41.2623,41.1296,41.1694,152600.0
2007-01-29 14:05:00,62.05,62.06,61.9,61.94,136400.0,41.1694,41.176,41.0699,41.0964,136400.0
2007-01-29 14:10:00,61.92,61.94,61.8,61.88,105500.0,41.0831,41.0964,41.0035,41.0566,105500.0
2007-01-29 14:15:00,61.88,61.98,61.84,61.94,103800.0,41.0566,41.123,41.0301,41.0964,103800.0
2007-01-29 14:20:00,61.95,62.2,61.95,62.15,70600.0,41.1031,41.2689,41.1031,41.2357,70600.0
2007-01-29 14:25:00,62.16,62.16,62.01,62.03,58800.0,41.2424,41.2424,41.1429,41.1561,58800.0
2007-01-29 14:30:00,62.03,62.12,62.03,62.05,33900.0,41.1561,41.2158,41.1561,41.1694,33900.0
2007-01-29 14:35:00,62.05,62.06,61.95,61.97,62700.0,41.1694,41.176,41.1031,41.1163,62700.0
2007-01-29 14:40:00,61.97,62.12,61.97,62.1,50200.0,41.1163,41.2158,41.1163,41.2026,50200.0
2007-01-29 14:45:00,62.1,62.15,62.09,62.14,38200.0,41.2026,41.2357,41.1959,41.2291,38200.0
2007-01-29 14:50:00,62.14,62.19,62.04,62.04,93600.0,41.2291,41.2623,41.1628,41.1628,93600.0
2007-01-29 14:55:00,62.05,62.05,61.93,61.95,81400.0,41.1694,41.1694,41.0898,41.1031,81400.0
2007-01-29 15:00:00,61.96,62.08,61.95,62.0,83500.0,41.1097,41.1893,41.1031,41.1362,83500.0
2007-01-29 15:05:00,62.0,62.04,61.95,61.99,79700.0,41.1362,41.1628,41.1031,41.1296,79700.0
2007-01-29 15:10:00,62.0,62.05,61.96,62.04,106700.0,41.1362,41.1694,41.1097,41.1628,106700.0
2007-01-29 15:15:00,62.04,62.05,61.99,62.04,66800.0,41.1628,41.1694,41.1296,41.1628,66800.0
2007-01-29 15:20:00,62.05,62.08,62.01,62.08,65400.0,41.1694,41.1893,41.1429,41.1893,65400.0
2007-01-29 15:25:00,62.08,62.3,62.08,62.21,137700.0,41.1893,41.3353,41.1893,41.2756,137700.0
2007-01-29 15:30:00,62.21,62.26,62.13,62.14,39200.0,41.2756,41.3087,41.2225,41.2291,39200.0
2007-01-29 15:35:00,62.14,62.14,62.07,62.09,48700.0,41.2291,41.2291,41.1827,41.1959,48700.0
2007-01-29 15:40:00,62.08,62.15,62.06,62.08,60900.0,41.1893,41.2357,41.176,41.1893,60900.0
2007-01-29 15:45:00,62.07,62.15,61.99,62.0,134100.0,41.1827,41.2357,41.1296,41.1362,134100.0
2007-01-29 15:50:00,62.0,62.02,61.9,61.94,241500.0,41.1362,41.1495,41.0699,41.0964,241500.0
2007-01-29 15:55:00,61.96,62.02,61.92,61.99,221000.0,41.1097,41.1495,41.0831,41.1296,221000.0
2007-01-30 09:30:00,62.41,62.6,62.34,62.5,204700.0,41.4083,41.5343,41.3618,41.468,204700.0
2007-01-30 09:35:00,62.5,62.68,62.43,62.43,150700.0,41.468,41.5874,41.4215,41.4215,150700.0
2007-01-30 09:40:00,62.43,62.47,62.33,62.39,110300.0,41.4215,41.4481,41.3552,41.395,110300.0
2007-01-30 09:45:00,62.38,62.43,62.27,62.38,72200.0,41.3883,41.4215,41.3154,41.3883,72200.0
2007-01-30 09:50:00,62.38,62.45,62.29,62.37,82200.0,41.3883,41.4348,41.3286,41.3817,82200.0
2007-01-30 09:55:00,62.37,62.4,62.18,62.3,128400.0,41.3817,41.4016,41.2557,41.3353,128400.0
2007-01-30 10:00:00,62.28,62.48,62.28,62.4,343800.0,41.322,41.4547,41.322,41.4016,343800.0
2007-01-30 10:05:00,62.4,62.4,62.23,62.34,172200.0,41.4016,41.4016,41.2888,41.3618,172200.0
2007-01-30 10:10:00,62.34,62.41,62.33,62.39,136100.0,41.3618,41.4083,41.3552,41.395,136100.0
2007-01-30 10:15:00,62.38,62.52,62.38,62.45,131600.0,41.3883,41.4812,41.3883,41.4348,131600.0
2007-01-30 10:20:00,62.44,62.51,62.4,62.44,145600.0,41.4282,41.4746,41.4016,41.4282,145600.0
2007-01-30 10:25:00,62.45,62.45,62.31,62.33,132200.0,41.4348,41.4348,41.3419,41.3552,132200.0
2007-01-30 10:30:00,62.34,62.45,62.33,62.39,130800.0,41.3618,41.4348,41.3552,41.395,130800.0
2007-01-30 10:35:00,62.39,62.46,62.37,62.4,155200.0,41.395,41.4414,41.3817,41.4016,155200.0
2007-01-30 10:40:00,62.41,62.56,62.38,62.54,182900.0,41.4083,41.5078,41.3883,41.4945,182900.0
2007-01-30 10:45:00,62.54,62.82,62.54,62.78,209100.0,41.4945,41.6803,41.4945,41.6537,209100.0
2007-01-30 10:50:00,62.79,62.85,62.66,62.74,189900.0,41.6604,41.7002,41.5741,41.6272,189900.0
2007-01-30 10:55:00,62.74,62.81,62.69,62.72,399300.0,41.6272,41.6736,41.594,41.6139,399300.0
2007-01-30 11:00:00,62.72,62.75,62.6,62.62,88700.0,41.6139,41.6338,41.5343,41.5476,88700.0
2007-01-30 11:05:00,62.63,62.75,62.57,62.75,104400.0,41.5542,41.6338,41.5144,41.6338,104400.0
2007-01-30 11:10:00,62.75,62.79,62.69,62.7,106800.0,41.6338,41.6604,41.594,41.6007,106800.0
2007-01-30 11:15:00,62.7,62.77,62.7,62.7,101100.0,41.6007,41.6471,41.6007,41.6007,101100.0
2007-01-30 11:20:00,62.69,62.74,62.61,62.62,85100.0,41.594,41.6272,41.541,41.5476,85100.0
2007-01-30 11:25:00,62.62,62.71,62.53,62.58,89700.0,41.5476,41.6073,41.4879,41.521,89700.0
2007-01-30 11:30:00,62.59,62.64,62.57,62.63,49100.0,41.5277,41.5609,41.5144,41.5542,49100.0
2007-01-30 11:35:00,62.64,62.71,62.62,62.67,47200.0,41.5609,41.6073,41.5476,41.5808,47200.0
2007-01-30 11:40:00,62.67,62.79,62.67,62.79,65800.0,41.5808,41.6604,41.5808,41.6604,65800.0
2007-01-30 11:45:00,62.79,62.94,62.79,62.94,117100.0,41.6604,41.7599,41.6604,41.7599,117100.0
2007-01-30 11:50:00,62.94,63.18,62.94,63.12,213000.0,41.7599,41.9191,41.7599,41.8793,213000.0
2007-01-30 11:55:00,63.13,63.13,62.98,63.0,93100.0,41.886,41.886,41.7864,41.7997,93100.0
2007-01-30 12:00:00,63.0,63.14,62.96,63.14,82800.0,41.7997,41.8926,41.7732,41.8926,82800.0
2007-01-30 12:05:00,63.12,63.2,63.08,63.13,82600.0,41.8793,41.9324,41.8528,41.886,82600.0
2007-01-30 12:10:00,63.13,63.31,63.08,63.19,172800.0,41.886,42.0054,41.8528,41.9258,172800.0
2007-01-30 12:15:00,63.2,63.25,63.11,63.13,111000.0,41.9324,41.9656,41.8727,41.886,111000.0
2007-01-30 12:20:00,63.14,63.15,63.01,63.03,77000.0,41.8926,41.8992,41.8063,41.8196,77000.0
2007-01-30 12:25:00,63.03,63.14,63.0,63.05,106000.0,41.8196,41.8926,41.7997,41.8329,106000.0
2007-01-30 12:30:00,63.05,63.06,62.97,62.97,91100.0,41.8329,41.8395,41.7798,41.7798,91100.0
2007-01-30 12:35:00,62.98,63.12,62.98,63.06,79000.0,41.7864,41.8793,41.7864,41.8395,79000.0
2007-01-30 12:40:00,63.06,63.13,62.99,63.03,79700.0,41.8395,41.886,41.7931,41.8196,79700.0
2007-01-30 12:45:00,63.02,63.07,62.93,62.95,26900.0,41.813,41.8462,41.7533,41.7665,26900.0
2007-01-30 12:50:00,62.94,63.01,62.87,62.92,66800.0,41.7599,41.8063,41.7135,41.7466,66800.0
2007-01-30 12:55:00,62.92,63.1,62.91,63.1,36300.0,41.7466,41.8661,41.74,41.8661,36300.0
2007-01-30 13:00:00,63.11,63.16,63.03,63.12,60000.0,41.8727,41.9059,41.8196,41.8793,60000.0
2007-01-30 13:05:00,63.12,63.12,62.82,62.84,87700.0,41.8793,41.8793,41.6803,41.6936,87700.0
2007-01-30 13:10:00,62.84,63.0,62.82,62.97,61400.0,41.6936,41.7997,41.6803,41.7798,61400.0
2007-01-30 13:15:00,62.98,63.05,62.92,62.98,38600.0,41.7864,41.8329,41.7466,41.7864,38600.0
2007-01-30 13:20:00,62.97,63.13,62.97,62.98,72400.0,41.7798,41.886,41.7798,41.7864,72400.0
2007-01-30 13:25:00,62.99,63.1,62.98,63.06,31500.0,41.7931,41.8661,41.7864,41.8395,31500.0
2007-01-30 13:30:00,63.06,63.11,62.92,62.93,48400.0,41.8395,41.8727,41.7466,41.7533,48400.0
2007-01-30 13:35:00,62.93,62.99,62.9,62.9,51600.0,41.7533,41.7931,41.7334,41.7334,51600.0
2007-01-30 13:40:00,62.9,62.95,62.86,62.89,84900.0,41.7334,41.7665,41.7068,41.7267,84900.0
2007-01-30 13:45:00,62.88,63.03,62.87,63.0,55200.0,41.7201,41.8196,41.7135,41.7997,55200.0
2007-01-30 13:50:00,63.0,63.03,62.96,62.96,59000.0,41.7997,41.8196,41.7732,41.7732,59000.0
2007-01-30 13:55:00,62.96,63.02,62.94,63.0,73100.0,41.7732,41.813,41.7599,41.7997,73100.0
2007-01-30 14:00:00,63.0,63.1,63.0,63.09,71400.0,41.7997,41.8661,41.7997,41.8594,71400.0
2007-01-30 14:05:00,63.07,63.21,63.05,63.16,112500.0,41.8462,41.939,41.8329,41.9059,112500.0
2007-01-30 14:10:00,63.16,63.25,63.1,63.21,243900.0,41.9059,41.9656,41.8661,41.939,243900.0
2007-01-30 14:15:00,63.2,63.28,63.16,63.27,90400.0,41.9324,41.9855,41.9059,41.9789,90400.0
2007-01-30 14:20:00,63.27,63.3,63.19,63.22,88200.0,41.9789,41.9988,41.9258,41.9457,88200.0
2007-01-30 14:25:00,63.22,63.33,63.17,63.32,101500.0,41.9457,42.0187,41.9125,42.012,101500.0
2007-01-30 14:30:00,63.32,63.34,63.23,63.32,61800.0,42.012,42.0253,41.9523,42.012,61800.0
2007-01-30 14:35:00,63.32,63.4,63.32,63.36,69200.0,42.012,42.0651,42.012,42.0386,69200.0
2007-01-30 14:40:00,63.35,63.44,63.34,63.4,70300.0,42.0319,42.0916,42.0253,42.0651,70300.0
2007-01-30 14:45:00,63.4,63.57,63.37,63.5,134900.0,42.0651,42.1779,42.0452,42.1315,134900.0
2007-01-30 14:50:00,63.49,63.54,63.41,63.41,70500.0,42.1248,42.158,42.0717,42.0717,70500.0
2007-01-30 14:55:00,63.42,63.5,63.38,63.5,86500.0,42.0784,42.1315,42.0518,42.1315,86500.0
2007-01-30 15:00:00,63.5,63.59,63.48,63.58,76100.0,42.1315,42.1912,42.1182,42.1845,76100.0
2007-01-30 15:05:00,63.59,63.65,63.56,63.61,127100.0,42.1912,42.231,42.1713,42.2044,127100.0
2007-01-30 15:10:00,63.6,63.7,63.6,63.67,117200.0,42.1978,42.2642,42.1978,42.2442,117200.0
2007-01-30 15:15:00,63.67,63.67,63.53,63.54,113400.0,42.2442,42.2442,42.1514,42.158,113400.0
2007-01-30 15:20:00,63.54,63.65,63.52,63.63,114200.0,42.158,42.231,42.1447,42.2177,114200.0
2007-01-30 15:25:00,63.63,63.63,63.45,63.6,178500.0,42.2177,42.2177,42.0983,42.1978,178500.0
2007-01-30 15:30:00,63.59,63.62,63.45,63.56,365300.0,42.1912,42.2111,42.0983,42.1713,365300.0
2007-01-30 15:35:00,63.56,63.7,63.56,63.67,139400.0,42.1713,42.2642,42.1713,42.2442,139400.0
2007-01-30 15:40:00,63.66,63.7,63.66,63.67,112500.0,42.2376,42.2642,42.2376,42.2442,112500.0
2007-01-30 15:45:00,63.67,63.67,63.41,63.46,177600.0,42.2442,42.2442,42.0717,42.1049,177600.0
2007-01-30 15:50:00,63.46,63.59,63.46,63.54,190200.0,42.1049,42.1912,42.1049,42.158,190200.0
2007-01-30 15:55:00,63.55,63.56,63.44,63.46,283600.0,42.1646,42.1713,42.0916,42.1049,283600.0
2007-01-31 09:30:00,63.11,63.17,62.67,62.8,183000.0,41.8727,41.9125,41.5808,41.667,183000.0
2007-01-31 09:35:00,62.81,63.2,62.8,63.16,196400.0,41.6736,41.9324,41.667,41.9059,196400.0
2007-01-31 09:40:00,63.14,63.29,63.03,63.05,219000.0,41.8926,41.9921,41.8196,41.8329,219000.0
2007-01-31 09:45:00,63.05,63.28,63.05,63.14,166600.0,41.8329,41.9855,41.8329,41.8926,166600.0
2007-01-31 09:50:00,63.13,63.29,63.11,63.28,204500.0,41.886,41.9921,41.8727,41.9855,204500.0
2007-01-31 09:55:00,63.27,63.55,63.2,63.52,213400.0,41.9789,42.1646,41.9324,42.1447,213400.0
2007-01-31 10:00:00,63.52,63.58,63.36,63.55,107500.0,42.1447,42.1845,42.0386,42.1646,107500.0
2007-01-31 10:05:00,63.57,63.64,63.35,63.36,99800.0,42.1779,42.2243,42.0319,42.0386,99800.0
2007-01-31 10:10:00,63.36,63.43,63.3,63.38,99700.0,42.0386,42.085,41.9988,42.0518,99700.0
2007-01-31 10:15:00,63.36,63.39,63.28,63.29,85600.0,42.0386,42.0585,41.9855,41.9921,85600.0
2007-01-31 10:20:00,63.3,63.53,63.29,63.53,120800.0,41.9988,42.1514,41.9921,42.1514,120800.0
2007-01-31 10:25:00,63.51,63.62,63.47,63.61,156500.0,42.1381,42.2111,42.1116,42.2044,156500.0
2007-01-31 10:30:00,63.61,63.62,63.11,63.2,481500.0,42.2044,42.2111,41.8727,41.9324,481500.0
2007-01-31 10:35:00,63.2,63.26,63.08,63.2,224300.0,41.9324,41.9722,41.8528,41.9324,224300.0
2007-01-31 10:40:00,63.21,63.43,63.16,63.39,227000.0,41.939,42.085,41.9059,42.0585,227000.0
2007-01-31 10:45:00,63.39,63.51,63.31,63.44,267200.0,42.0585,42.1381,42.0054,42.0916,267200.0
2007-01-31 10:50:00,63.45,63.45,63.25,63.44,151600.0,42.0983,42.0983,41.9656,42.0916,151600.0
2007-01-31 10:55:00,63.44,63.77,63.34,63.63,256200.0,42.0916,42.3106,42.0253,42.2177,256200.0
2007-01-31 11:00:00,63.62,63.64,63.42,63.52,240700.0,42.2111,42.2243,42.0784,42.1447,240700.0
2007-01-31 11:05:00,63.55,63.58,63.4,63.55,280700.0,42.1646,42.1845,42.0651,42.1646,280700.0
2007-01-31 11:10:00,63.55,63.56,63.38,63.43,259900.0,42.1646,42.1713,42.0518,42.085,259900.0
2007-01-31 11:15:00,63.43,63.5,63.36,63.48,178900.0,42.085,42.1315,42.0386,42.1182,178900.0
2007-01-31 11:20:00,63.49,63.59,63.41,63.53,118600.0,42.1248,42.1912,42.0717,42.1514,118600.0
2007-01-31 11:25:00,63.52,63.6,63.46,63.49,142600.0,42.1447,42.1978,42.1049,42.1248,142600.0
2007-01-31 11:30:00,63.49,63.62,63.42,63.52,105800.0,42.1248,42.2111,42.0784,42.1447,105800.0
2007-01-31 11:35:00,63.51,63.7,63.49,63.53,174600.0,42.1381,42.2642,42.1248,42.1514,174600.0
2007-01-31 11:40:00,63.52,63.61,63.45,63.48,147400.0,42.1447,42.2044,42.0983,42.1182,147400.0
2007-01-31 11:45:00,63.47,63.51,63.35,63.46,100300.0,42.1116,42.1381,42.0319,42.1049,100300.0
2007-01-31 11:50:00,63.48,63.5,63.36,63.42,43300.0,42.1182,42.1315,42.0386,42.0784,43300.0
2007-01-31 11:55:00,63.42,63.53,63.39,63.5,54500.0,42.0784,42.1514,42.0585,42.1315,54500.0
2007-01-31 12:00:00,63.48,63.49,63.41,63.41,42200.0,42.1182,42.1248,42.0717,42.0717,42200.0
2007-01-31 12:05:00,63.41,63.45,63.29,63.35,106200.0,42.0717,42.0983,41.9921,42.0319,106200.0
2007-01-31 12:10:00,63.35,63.38,63.3,63.33,73200.0,42.0319,42.0518,41.9988,42.0187,73200.0
2007-01-31 12:15:00,63.32,63.44,63.3,63.31,73200.0,42.012,42.0916,41.9988,42.0054,73200.0
2007-01-31 12:20:00,63.3,63.34,63.3,63.31,55100.0,41.9988,42.0253,41.9988,42.0054,55100.0
2007-01-31 12:25:00,63.31,63.41,63.3,63.32,38200.0,42.0054,42.0717,41.9988,42.012,38200.0
2007-01-31 12:30:00,63.33,63.43,63.32,63.37,77600.0,42.0187,42.085,42.012,42.0452,77600.0
2007-01-31 12:35:00,63.37,63.37,63.25,63.25,165400.0,42.0452,42.0452,41.9656,41.9656,165400.0
2007-01-31 12:40:00,63.25,63.26,63.14,63.15,130500.0,41.9656,41.9722,41.8926,41.8992,130500.0
2007-01-31 12:45:00,63.15,63.17,63.05,63.06,134500.0,41.8992,41.9125,41.8329,41.8395,134500.0
2007-01-31 12:50:00,63.05,63.17,63.03,63.1,265800.0,41.8329,41.9125,41.8196,41.8661,265800.0
2007-01-31 12:55:00,63.1,63.15,63.04,63.13,101200.0,41.8661,41.8992,41.8263,41.886,101200.0
2007-01-31 13:00:00,63.13,63.16,63.02,63.11,151300.0,41.886,41.9059,41.813,41.8727,151300.0
2007-01-31 13:05:00,63.11,63.19,63.07,63.1,112800.0,41.8727,41.9258,41.8462,41.8661,112800.0
2007-01-31 13:10:00,63.1,63.32,63.08,63.28,130000.0,41.8661,42.012,41.8528,41.9855,130000.0
2007-01-31 13:15:00,63.28,63.29,63.14,63.15,101600.0,41.9855,41.9921,41.8926,41.8992,101600.0
2007-01-31 13:20:00,63.14,63.15,63.1,63.11,60600.0,41.8926,41.8992,41.8661,41.8727,60600.0
2007-01-31 13:25:00,63.1,63.24,63.1,63.15,62500.0,41.8661,41.9589,41.8661,41.8992,62500.0
2007-01-31 13:30:00,63.14,63.26,63.13,63.21,47100.0,41.8926,41.9722,41.886,41.939,47100.0
2007-01-31 13:35:00,63.2,63.29,63.17,63.29,63400.0,41.9324,41.9921,41.9125,41.9921,63400.0
2007-01-31 13:40:00,63.28,63.37,63.2,63.21,90600.0,41.9855,42.0452,41.9324,41.939,90600.0
2007-01-31 13:45:00,63.22,63.22,63.13,63.14,43800.0,41.9457,41.9457,41.886,41.8926,43800.0
2007-01-31 13:50:00,63.14,63.23,63.12,63.17,89000.0,41.8926,41.9523,41.8793,41.9125,89000.0
2007-01-31 13:55:00,63.15,63.23,63.09,63.13,80300.0,41.8992,41.9523,41.8594,41.886,80300.0
2007-01-31 14:00:00,63.13,63.13,63.06,63.09,59800.0,41.886,41.886,41.8395,41.8594,59800.0
2007-01-31 14:05:00,63.08,63.1,62.97,63.06,110900.0,41.8528,41.8661,41.7798,41.8395,110900.0
2007-01-31 14:10:00,63.06,63.18,63.02,63.14,66600.0,41.8395,41.9191,41.813,41.8926,66600.0
2007-01-31 14:15:00,63.12,63.44,63.12,63.37,130200.0,41.8793,42.0916,41.8793,42.0452,130200.0
2007-01-31 14:20:00,63.38,63.47,63.3,63.39,106300.0,42.0518,42.1116,41.9988,42.0585,106300.0
2007-01-31 14:25:00,63.4,63.49,63.34,63.4,169500.0,42.0651,42.1248,42.0253,42.0651,169500.0
2007-01-31 14:30:00,63.41,63.47,63.34,63.41,116900.0,42.0717,42.1116,42.0253,42.0717,116900.0
2007-01-31 14:35:00,63.41,63.51,63.41,63.45,177900.0,42.0717,42.1381,42.0717,42.0983,177900.0
2007-01-31 14:40:00,63.45,63.56,63.42,63.55,272000.0,42.0983,42.1713,42.0784,42.1646,272000.0
2007-01-31 14:45:00,63.55,63.6,63.51,63.57,107900.0,42.1646,42.1978,42.1381,42.1779,107900.0
2007-01-31 14:50:00,63.57,63.61,63.47,63.5,111700.0,42.1779,42.2044,42.1116,42.1315,111700.0
2007-01-31 14:55:00,63.49,63.57,63.32,63.47,94400.0,42.1248,42.1779,42.012,42.1116,94400.0
2007-01-31 15:00:00,63.48,63.57,63.48,63.52,506000.0,42.1182,42.1779,42.1182,42.1447,506000.0
2007-01-31 15:05:00,63.51,63.63,63.51,63.61,102500.0,42.1381,42.2177,42.1381,42.2044,102500.0
2007-01-31 15:10:00,63.61,63.74,63.56,63.63,191200.0,42.2044,42.2907,42.1713,42.2177,191200.0
2007-01-31 15:15:00,63.62,63.74,63.53,63.63,214400.0,42.2111,42.2907,42.1514,42.2177,214400.0
2007-01-31 15:20:00,63.62,63.63,63.53,63.53,73800.0,42.2111,42.2177,42.1514,42.1514,73800.0
2007-01-31 15:25:00,63.52,63.65,63.5,63.56,72500.0,42.1447,42.231,42.1315,42.1713,72500.0
2007-01-31 15:30:00,63.56,63.65,63.5,63.51,154300.0,42.1713,42.231,42.1315,42.1381,154300.0
2007-01-31 15:35:00,63.51,63.52,63.45,63.47,131900.0,42.1381,42.1447,42.0983,42.1116,131900.0
2007-01-31 15:40:00,63.47,63.53,63.39,63.45,256700.0,42.1116,42.1514,42.0585,42.0983,256700.0
2007-01-31 15:45:00,63.46,63.5,63.39,63.43,232600.0,42.1049,42.1315,42.0585,42.085,232600.0
2007-01-31 15:50:00,63.44,63.62,63.42,63.58,373200.0,42.0916,42.2111,42.0784,42.1845,373200.0
2007-01-31 15:55:00,63.58,63.67,63.47,63.55,409200.0,42.1845,42.2442,42.1116,42.1646,409200.0
2007-02-01 09:30:00,63.6,63.8,63.6,63.73,15400.0,42.1978,42.3305,42.1978,42.2841,15400.0
2007-02-01 09:35:00,63.78,64.0,63.66,63.99,458300.0,42.3172,42.4632,42.2376,42.4566,458300.0
2007-02-01 09:40:00,64.0,64.06,63.69,63.79,250900.0,42.4632,42.503,42.2575,42.3239,250900.0
2007-02-01 09:45:00,63.74,63.85,63.69,63.83,144800.0,42.2907,42.3637,42.2575,42.3504,144800.0
2007-02-01 09:50:00,63.83,63.86,63.78,63.83,98500.0,42.3504,42.3703,42.3172,42.3504,98500.0
2007-02-01 09:55:00,63.83,64.15,63.82,64.08,221300.0,42.3504,42.5627,42.3438,42.5163,221300.0
2007-02-01 10:00:00,64.09,64.26,63.94,64.19,216600.0,42.5229,42.6357,42.4234,42.5893,216600.0
2007-02-01 10:05:00,64.17,64.28,64.14,64.2,197900.0,42.576,42.649,42.5561,42.5959,197900.0
2007-02-01 10:10:00,64.2,64.27,64.14,64.22,135300.0,42.5959,42.6423,42.5561,42.6092,135300.0
2007-02-01 10:15:00,64.23,64.29,64.16,64.29,216200.0,42.6158,42.6556,42.5694,42.6556,216200.0
2007-02-01 10:20:00,64.29,64.34,64.26,64.31,173100.0,42.6556,42.6888,42.6357,42.6689,173100.0
2007-02-01 10:25:00,64.31,64.32,64.26,64.28,120400.0,42.6689,42.6755,42.6357,42.649,120400.0
2007-02-01 10:30:00,64.28,64.28,63.54,63.67,389600.0,42.649,42.649,42.158,42.2442,389600.0
2007-02-01 10:35:00,63.68,63.79,63.32,63.33,377700.0,42.2509,42.3239,42.012,42.0187,377700.0
2007-02-01 10:40:00,63.33,63.63,63.32,63.56,341200.0,42.0187,42.2177,42.012,42.1713,341200.0
2007-02-01 10:45:00,63.55,63.61,63.23,63.52,262800.0,42.1646,42.2044,41.9523,42.1447,262800.0
2007-02-01 10:50:00,63.53,63.82,63.5,63.66,274600.0,42.1514,42.3438,42.1315,42.2376,274600.0
2007-02-01 10:55:00,63.67,63.92,63.65,63.83,167300.0,42.2442,42.4101,42.231,42.3504,167300.0
2007-02-01 11:00:00,63.83,63.84,63.69,63.71,162800.0,42.3504,42.357,42.2575,42.2708,162800.0
2007-02-01 11:05:00,63.7,63.85,63.59,63.85,180400.0,42.2642,42.3637,42.1912,42.3637,180400.0
2007-02-01 11:10:00,63.85,63.87,63.74,63.79,154600.0,42.3637,42.3769,42.2907,42.3239,154600.0
2007-02-01 11:15:00,63.8,63.88,63.73,63.86,100200.0,42.3305,42.3836,42.2841,42.3703,100200.0
2007-02-01 11:20:00,63.85,64.03,63.81,63.93,226700.0,42.3637,42.4831,42.3371,42.4168,226700.0
2007-02-01 11:25:00,63.93,64.19,63.87,64.1,196400.0,42.4168,42.5893,42.3769,42.5295,196400.0
2007-02-01 11:30:00,64.11,64.3,64.1,64.28,190300.0,42.5362,42.6622,42.5295,42.649,190300.0
2007-02-01 11:35:00,64.28,64.44,64.27,64.44,165600.0,42.649,42.7551,42.6423,42.7551,165600.0
2007-02-01 11:40:00,64.46,64.5,64.33,64.33,171300.0,42.7684,42.7949,42.6822,42.6822,171300.0
2007-02-01 11:45:00,64.34,64.39,64.19,64.25,124600.0,42.6888,42.722,42.5893,42.6291,124600.0
2007-02-01 11:50:00,64.24,64.33,64.14,64.28,72500.0,42.6224,42.6822,42.5561,42.649,72500.0
2007-02-01 11:55:00,64.3,64.36,64.25,64.26,58500.0,42.6622,42.7021,42.6291,42.6357,58500.0
2007-02-01 12:00:00,64.25,64.4,64.25,64.36,71900.0,42.6291,42.7286,42.6291,42.7021,71900.0
2007-02-01 12:05:00,64.37,64.42,64.25,64.3,142600.0,42.7087,42.7419,42.6291,42.6622,142600.0
2007-02-01 12:10:00,64.29,64.34,64.21,64.33,62700.0,42.6556,42.6888,42.6025,42.6822,62700.0
2007-02-01 12:15:00,64.33,64.35,64.2,64.22,58000.0,42.6822,42.6954,42.5959,42.6092,58000.0
2007-02-01 12:20:00,64.22,64.28,64.15,64.28,85600.0,42.6092,42.649,42.5627,42.649,85600.0
2007-02-01 12:25:00,64.28,64.44,64.28,64.42,106400.0,42.649,42.7551,42.649,42.7419,106400.0
2007-02-01 12:30:00,64.42,64.43,64.29,64.29,92100.0,42.7419,42.7485,42.6556,42.6556,92100.0
2007-02-01 12:35:00,64.29,64.32,64.22,64.23,67300.0,42.6556,42.6755,42.6092,42.6158,67300.0
2007-02-01 12:40:00,64.21,64.24,64.11,64.17,68500.0,42.6025,42.6224,42.5362,42.576,68500.0
2007-02-01 12:45:00,64.16,64.28,64.08,64.26,100000.0,42.5694,42.649,42.5163,42.6357,100000.0
2007-02-01 12:50:00,64.24,64.26,64.06,64.15,32700.0,42.6224,42.6357,42.503,42.5627,32700.0
2007-02-01 12:55:00,64.14,64.14,64.09,64.1,33100.0,42.5561,42.5561,42.5229,42.5295,33100.0
2007-02-01 13:00:00,64.09,64.11,63.97,64.07,83700.0,42.5229,42.5362,42.4433,42.5096,83700.0
2007-02-01 13:05:00,64.08,64.3,64.08,64.23,121200.0,42.5163,42.6622,42.5163,42.6158,121200.0
2007-02-01 13:10:00,64.23,64.32,64.23,64.26,52400.0,42.6158,42.6755,42.6158,42.6357,52400.0
2007-02-01 13:15:00,64.26,64.27,64.15,64.25,81000.0,42.6357,42.6423,42.5627,42.6291,81000.0
2007-02-01 13:20:00,64.25,64.31,64.18,64.31,57500.0,42.6291,42.6689,42.5826,42.6689,57500.0
2007-02-01 13:25:00,64.3,64.34,64.25,64.27,100800.0,42.6622,42.6888,42.6291,42.6423,100800.0
2007-02-01 13:30:00,64.28,64.34,64.24,64.26,107300.0,42.649,42.6888,42.6224,42.6357,107300.0
2007-02-01 13:35:00,64.26,64.33,64.23,64.27,58100.0,42.6357,42.6822,42.6158,42.6423,58100.0
2007-02-01 13:40:00,64.28,64.32,64.24,64.3,31900.0,42.649,42.6755,42.6224,42.6622,31900.0
2007-02-01 13:45:00,64.3,64.36,64.25,64.3,56700.0,42.6622,42.7021,42.6291,42.6622,56700.0
2007-02-01 13:50:00,64.29,64.37,64.21,64.21,54100.0,42.6556,42.7087,42.6025,42.6025,54100.0
2007-02-01 13:55:00,64.22,64.26,64.14,64.22,116800.0,42.6092,42.6357,42.5561,42.6092,116800.0
2007-02-01 14:00:00,64.22,64.31,64.12,64.16,86200.0,42.6092,42.6689,42.5428,42.5694,86200.0
2007-02-01 14:05:00,64.17,64.3,64.15,64.24,62000.0,42.576,42.6622,42.5627,42.6224,62000.0
2007-02-01 14:10:00,64.23,64.29,64.18,64.23,76200.0,42.6158,42.6556,42.5826,42.6158,76200.0
2007-02-01 14:15:00,64.23,64.25,63.98,63.98,112800.0,42.6158,42.6291,42.4499,42.4499,112800.0
2007-02-01 14:20:00,63.99,64.12,63.88,63.95,143300.0,42.4566,42.5428,42.3836,42.43,143300.0
2007-02-01 14:25:00,63.95,64.05,63.92,64.02,166300.0,42.43,42.4964,42.4101,42.4765,166300.0
2007-02-01 14:30:00,64.01,64.05,63.99,64.02,84100.0,42.4698,42.4964,42.4566,42.4765,84100.0
2007-02-01 14:35:00,64.02,64.05,63.99,63.99,132200.0,42.4765,42.4964,42.4566,42.4566,132200.0
2007-02-01 14:40:00,64.0,64.02,63.95,63.98,83000.0,42.4632,42.4765,42.43,42.4499,83000.0
2007-02-01 14:45:00,63.98,64.01,63.94,64.0,116600.0,42.4499,42.4698,42.4234,42.4632,116600.0
2007-02-01 14:50:00,63.99,64.02,63.97,64.01,99800.0,42.4566,42.4765,42.4433,42.4698,99800.0
2007-02-01 14:55:00,64.01,64.11,64.0,64.1,65200.0,42.4698,42.5362,42.4632,42.5295,65200.0
2007-02-01 15:00:00,64.11,64.27,64.1,64.23,147500.0,42.5362,42.6423,42.5295,42.6158,147500.0
2007-02-01 15:05:00,64.23,64.31,64.16,64.17,104500.0,42.6158,42.6689,42.5694,42.576,104500.0
2007-02-01 15:10:00,64.16,64.28,64.11,64.26,101700.0,42.5694,42.649,42.5362,42.6357,101700.0
2007-02-01 15:15:00,64.26,64.32,64.19,64.24,126300.0,42.6357,42.6755,42.5893,42.6224,126300.0
2007-02-01 15:20:00,64.23,64.28,64.18,64.18,82700.0,42.6158,42.649,42.5826,42.5826,82700.0
2007-02-01 15:25:00,64.18,64.22,64.14,64.21,365800.0,42.5826,42.6092,42.5561,42.6025,365800.0
2007-02-01 15:30:00,64.21,64.22,64.13,64.22,154000.0,42.6025,42.6092,42.5495,42.6092,154000.0
2007-02-01 15:35:00,64.21,64.28,64.2,64.25,108600.0,42.6025,42.649,42.5959,42.6291,108600.0
2007-02-01 15:40:00,64.25,64.31,64.24,64.31,149700.0,42.6291,42.6689,42.6224,42.6689,149700.0
2007-02-01 15:45:00,64.29,64.35,64.28,64.3,147200.0,42.6556,42.6954,42.649,42.6622,147200.0
2007-02-01 15:50:00,64.3,64.35,64.29,64.34,183500.0,42.6622,42.6954,42.6556,42.6888,183500.0
2007-02-01 15:55:00,64.34,64.5,64.31,64.39,448200.0,42.6888,42.7949,42.6689,42.722,448200.0
2007-02-02 09:30:00,64.67,64.74,64.6,64.6,1400.0,42.9077,42.9542,42.8613,42.8613,1400.0
2007-02-02 09:35:00,64.61,64.63,64.42,64.6,297800.0,42.8679,42.8812,42.7419,42.8613,297800.0
2007-02-02 09:40:00,64.61,64.76,64.58,64.75,93900.0,42.8679,42.9674,42.848,42.9608,93900.0
2007-02-02 09:45:00,64.75,64.83,64.66,64.73,111800.0,42.9608,43.0139,42.9011,42.9475,111800.0
2007-02-02 09:50:00,64.74,64.74,64.27,64.3,239200.0,42.9542,42.9542,42.6423,42.6622,239200.0
2007-02-02 09:55:00,64.31,64.44,64.12,64.18,244600.0,42.6689,42.7551,42.5428,42.5826,244600.0
2007-02-02 10:00:00,64.19,64.3,64.05,64.28,196500.0,42.5893,42.6622,42.4964,42.649,196500.0
2007-02-02 10:05:00,64.3,64.44,64.23,64.37,136000.0,42.6622,42.7551,42.6158,42.7087,136000.0
2007-02-02 10:10:00,64.37,64.6,64.35,64.42,135700.0,42.7087,42.8613,42.6954,42.7419,135700.0
2007-02-02 10:15:00,64.42,64.44,64.35,64.36,60200.0,42.7419,42.7551,42.6954,42.7021,60200.0
2007-02-02 10:20:00,64.35,64.35,64.14,64.23,92500.0,42.6954,42.6954,42.5561,42.6158,92500.0
2007-02-02 10:25:00,64.23,64.32,64.12,64.16,136500.0,42.6158,42.6755,42.5428,42.5694,136500.0
2007-02-02 10:30:00,64.16,64.26,64.13,64.26,99100.0,42.5694,42.6357,42.5495,42.6357,99100.0
2007-02-02 10:35:00,64.26,64.33,64.18,64.27,94700.0,42.6357,42.6822,42.5826,42.6423,94700.0
2007-02-02 10:40:00,64.27,64.28,64.14,64.24,119000.0,42.6423,42.649,42.5561,42.6224,119000.0
2007-02-02 10:45:00,64.24,64.26,64.14,64.14,56000.0,42.6224,42.6357,42.5561,42.5561,56000.0
2007-02-02 10:50:00,64.15,64.21,64.11,64.16,89300.0,42.5627,42.6025,42.5362,42.5694,89300.0
2007-02-02 10:55:00,64.15,64.16,64.07,64.07,75600.0,42.5627,42.5694,42.5096,42.5096,75600.0
2007-02-02 11:00:00,64.07,64.17,64.01,64.17,98900.0,42.5096,42.576,42.4698,42.576,98900.0
2007-02-02 11:05:00,64.17,64.21,64.04,64.08,103500.0,42.576,42.6025,42.4897,42.5163,103500.0
2007-02-02 11:10:00,64.07,64.18,64.06,64.16,55600.0,42.5096,42.5826,42.503,42.5694,55600.0
2007-02-02 11:15:00,64.16,64.28,64.16,64.23,137400.0,42.5694,42.649,42.5694,42.6158,137400.0
2007-02-02 11:20:00,64.24,64.31,64.07,64.1,84500.0,42.6224,42.6689,42.5096,42.5295,84500.0
2007-02-02 11:25:00,64.11,64.16,64.06,64.15,60500.0,42.5362,42.5694,42.503,42.5627,60500.0
2007-02-02 11:30:00,64.15,64.15,64.01,64.03,43900.0,42.5627,42.5627,42.4698,42.4831,43900.0
2007-02-02 11:35:00,64.04,64.06,63.95,63.99,70100.0,42.4897,42.503,42.43,42.4566,70100.0
2007-02-02 11:40:00,63.98,64.16,63.97,64.14,106500.0,42.4499,42.5694,42.4433,42.5561,106500.0
2007-02-02 11:45:00,64.14,64.26,64.14,64.18,40900.0,42.5561,42.6357,42.5561,42.5826,40900.0
2007-02-02 11:50:00,64.19,64.27,64.17,64.26,41200.0,42.5893,42.6423,42.576,42.6357,41200.0
2007-02-02 11:55:00,64.25,64.27,64.16,64.16,39400.0,42.6291,42.6423,42.5694,42.5694,39400.0
2007-02-02 12:00:00,64.16,64.27,64.15,64.25,86000.0,42.5694,42.6423,42.5627,42.6291,86000.0
2007-02-02 12:05:00,64.25,64.36,64.25,64.32,123200.0,42.6291,42.7021,42.6291,42.6755,123200.0
2007-02-02 12:10:00,64.33,64.37,64.27,64.33,48500.0,42.6822,42.7087,42.6423,42.6822,48500.0
2007-02-02 12:15:00,64.32,64.38,64.29,64.34,32300.0,42.6755,42.7153,42.6556,42.6888,32300.0
2007-02-02 12:20:00,64.35,64.36,64.3,64.33,130800.0,42.6954,42.7021,42.6622,42.6822,130800.0
2007-02-02 12:25:00,64.32,64.35,64.29,64.29,58100.0,42.6755,42.6954,42.6556,42.6556,58100.0
2007-02-02 12:30:00,64.3,64.34,64.29,64.33,48000.0,42.6622,42.6888,42.6556,42.6822,48000.0
2007-02-02 12:35:00,64.34,64.47,64.33,64.43,58500.0,42.6888,42.775,42.6822,42.7485,58500.0
2007-02-02 12:40:00,64.44,64.5,64.42,64.43,41200.0,42.7551,42.7949,42.7419,42.7485,41200.0
2007-02-02 12:45:00,64.43,64.45,64.38,64.45,26600.0,42.7485,42.7618,42.7153,42.7618,26600.0
2007-02-02 12:50:00,64.46,64.5,64.37,64.4,89500.0,42.7684,42.7949,42.7087,42.7286,89500.0
2007-02-02 12:55:00,64.4,64.48,64.38,64.48,81100.0,42.7286,42.7817,42.7153,42.7817,81100.0
2007-02-02 13:00:00,64.48,64.61,64.47,64.6,83900.0,42.7817,42.8679,42.775,42.8613,83900.0
2007-02-02 13:05:00,64.6,64.66,64.59,64.66,64200.0,42.8613,42.9011,42.8547,42.9011,64200.0
2007-02-02 13:10:00,64.65,64.68,64.58,64.68,59300.0,42.8945,42.9144,42.848,42.9144,59300.0
2007-02-02 13:15:00,64.68,64.75,64.65,64.75,60100.0,42.9144,42.9608,42.8945,42.9608,60100.0
2007-02-02 13:20:00,64.75,64.8,64.73,64.74,54400.0,42.9608,42.994,42.9475,42.9542,54400.0
2007-02-02 13:25:00,64.73,64.8,64.67,64.78,66900.0,42.9475,42.994,42.9077,42.9807,66900.0
2007-02-02 13:30:00,64.78,64.79,64.64,64.66,58800.0,42.9807,42.9874,42.8878,42.9011,58800.0
2007-02-02 13:35:00,64.66,64.7,64.65,64.69,40200.0,42.9011,42.9276,42.8945,42.921,40200.0
2007-02-02 13:40:00,64.68,64.82,64.68,64.74,63500.0,42.9144,43.0073,42.9144,42.9542,63500.0
2007-02-02 13:45:00,64.75,64.91,64.74,64.9,62800.0,42.9608,43.067,42.9542,43.0603,62800.0
2007-02-02 13:50:00,64.91,64.95,64.8,64.81,103000.0,43.067,43.0935,42.994,43.0006,103000.0
2007-02-02 13:55:00,64.82,64.99,64.82,64.97,106000.0,43.0073,43.1201,43.0073,43.1068,106000.0
2007-02-02 14:00:00,64.98,65.01,64.9,64.9,144600.0,43.1134,43.1333,43.0603,43.0603,144600.0
2007-02-02 14:05:00,64.91,65.02,64.89,64.95,140100.0,43.067,43.14,43.0537,43.0935,140100.0
2007-02-02 14:10:00,64.96,64.97,64.86,64.87,59700.0,43.1001,43.1068,43.0338,43.0404,59700.0
2007-02-02 14:15:00,64.88,65.08,64.87,65.07,94500.0,43.0471,43.1798,43.0404,43.1731,94500.0
2007-02-02 14:20:00,65.06,65.16,65.06,65.06,140200.0,43.1665,43.2328,43.1665,43.1665,140200.0
2007-02-02 14:25:00,65.06,65.26,65.06,65.26,178800.0,43.1665,43.2992,43.1665,43.2992,178800.0
2007-02-02 14:30:00,65.26,65.38,65.25,65.28,106100.0,43.2992,43.3788,43.2926,43.3125,106100.0
2007-02-02 14:35:00,65.28,65.38,65.22,65.37,137200.0,43.3125,43.3788,43.2727,43.3722,137200.0
2007-02-02 14:40:00,65.37,65.41,65.26,65.31,84000.0,43.3722,43.3987,43.2992,43.3324,84000.0
2007-02-02 14:45:00,65.31,65.49,65.18,65.42,233400.0,43.3324,43.4518,43.2461,43.4054,233400.0
2007-02-02 14:50:00,65.4,65.4,65.25,65.26,63500.0,43.3921,43.3921,43.2926,43.2992,63500.0
2007-02-02 14:55:00,65.27,65.33,65.21,65.3,106000.0,43.3058,43.3456,43.266,43.3257,106000.0
2007-02-02 15:00:00,65.31,65.33,65.18,65.21,70400.0,43.3324,43.3456,43.2461,43.266,70400.0
2007-02-02 15:05:00,65.22,65.5,65.21,65.42,248800.0,43.2727,43.4584,43.266,43.4054,248800.0
2007-02-02 15:10:00,65.41,65.6,65.4,65.59,152900.0,43.3987,43.5248,43.3921,43.5181,152900.0
2007-02-02 15:15:00,65.59,65.59,65.5,65.53,81300.0,43.5181,43.5181,43.4584,43.4783,81300.0
2007-02-02 15:20:00,65.53,65.53,65.38,65.38,118600.0,43.4783,43.4783,43.3788,43.3788,118600.0
2007-02-02 15:25:00,65.39,65.42,65.37,65.41,92100.0,43.3854,43.4054,43.3722,43.3987,92100.0
2007-02-02 15:30:00,65.41,65.45,65.38,65.38,81800.0,43.3987,43.4253,43.3788,43.3788,81800.0
2007-02-02 15:35:00,65.38,65.39,65.22,65.22,117000.0,43.3788,43.3854,43.2727,43.2727,117000.0
2007-02-02 15:40:00,65.22,65.28,65.18,65.19,150500.0,43.2727,43.3125,43.2461,43.2527,150500.0
2007-02-02 15:45:00,65.19,65.24,65.11,65.16,162500.0,43.2527,43.2859,43.1997,43.2328,162500.0
2007-02-02 15:50:00,65.15,65.16,65.07,65.07,154500.0,43.2262,43.2328,43.1731,43.1731,154500.0
2007-02-02 15:55:00,65.08,65.12,65.02,65.06,257100.0,43.1798,43.2063,43.14,43.1665,257100.0
2007-02-05 09:30:00,65.5,65.71,65.5,65.71,7200.0,43.4584,43.5978,43.4584,43.5978,7200.0
2007-02-05 09:35:00,65.71,65.71,65.42,65.59,303200.0,43.5978,43.5978,43.4054,43.5181,303200.0
2007-02-05 09:40:00,65.58,65.65,65.5,65.55,157300.0,43.5115,43.558,43.4584,43.4916,157300.0
2007-02-05 09:45:00,65.54,65.68,65.51,65.62,105300.0,43.485,43.5779,43.4651,43.538,105300.0
2007-02-05 09:50:00,65.62,65.64,65.51,65.52,120200.0,43.538,43.5513,43.4651,43.4717,120200.0
2007-02-05 09:55:00,65.52,65.56,65.12,65.21,157200.0,43.4717,43.4982,43.2063,43.266,157200.0
2007-02-05 10:00:00,65.2,65.3,65.07,65.23,125200.0,43.2594,43.3257,43.1731,43.2793,125200.0
2007-02-05 10:05:00,65.24,65.33,65.23,65.28,105400.0,43.2859,43.3456,43.2793,43.3125,105400.0
2007-02-05 10:10:00,65.28,65.4,65.28,65.38,87300.0,43.3125,43.3921,43.3125,43.3788,87300.0
2007-02-05 10:15:00,65.38,65.54,65.37,65.44,126600.0,43.3788,43.485,43.3722,43.4186,126600.0
2007-02-05 10:20:00,65.44,65.45,65.18,65.24,129400.0,43.4186,43.4253,43.2461,43.2859,129400.0
2007-02-05 10:25:00,65.24,65.47,65.19,65.41,98900.0,43.2859,43.4385,43.2527,43.3987,98900.0
2007-02-05 10:30:00,65.41,65.48,65.4,65.44,96700.0,43.3987,43.4452,43.3921,43.4186,96700.0
2007-02-05 10:35:00,65.44,65.44,65.27,65.28,68000.0,43.4186,43.4186,43.3058,43.3125,68000.0
2007-02-05 10:40:00,65.28,65.34,65.22,65.33,71800.0,43.3125,43.3523,43.2727,43.3456,71800.0
2007-02-05 10:45:00,65.33,65.38,65.27,65.36,69400.0,43.3456,43.3788,43.3058,43.3655,69400.0
2007-02-05 10:50:00,65.34,65.45,65.25,65.32,84800.0,43.3523,43.4253,43.2926,43.339,84800.0
2007-02-05 10:55:00,65.32,65.42,65.27,65.28,55200.0,43.339,43.4054,43.3058,43.3125,55200.0
2007-02-05 11:00:00,65.27,65.27,65.07,65.14,104800.0,43.3058,43.3058,43.1731,43.2196,104800.0
2007-02-05 11:05:00,65.13,65.24,65.11,65.14,104400.0,43.2129,43.2859,43.1997,43.2196,104400.0
2007-02-05 11:10:00,65.13,65.22,65.09,65.21,70800.0,43.2129,43.2727,43.1864,43.266,70800.0
2007-02-05 11:15:00,65.23,65.29,65.17,65.25,70200.0,43.2793,43.3191,43.2395,43.2926,70200.0
2007-02-05 11:20:00,65.24,65.28,65.06,65.06,65000.0,43.2859,43.3125,43.1665,43.1665,65000.0
2007-02-05 11:25:00,65.06,65.12,64.96,65.02,107800.0,43.1665,43.2063,43.1001,43.14,107800.0
2007-02-05 11:30:00,65.02,65.05,64.95,65.02,71300.0,43.14,43.1599,43.0935,43.14,71300.0
2007-02-05 11:35:00,65.02,65.13,64.98,65.13,96500.0,43.14,43.2129,43.1134,43.2129,96500.0
2007-02-05 11:40:00,65.14,65.23,65.07,65.09,90200.0,43.2196,43.2793,43.1731,43.1864,90200.0
2007-02-05 11:45:00,65.09,65.12,64.95,64.95,52500.0,43.1864,43.2063,43.0935,43.0935,52500.0
2007-02-05 11:50:00,64.95,64.96,64.85,64.88,62900.0,43.0935,43.1001,43.0272,43.0471,62900.0
2007-02-05 11:55:00,64.89,65.01,64.89,64.96,26800.0,43.0537,43.1333,43.0537,43.1001,26800.0
2007-02-05 12:00:00,64.96,64.97,64.76,64.77,49800.0,43.1001,43.1068,42.9674,42.9741,49800.0
2007-02-05 12:05:00,64.77,64.9,64.77,64.87,47200.0,42.9741,43.0603,42.9741,43.0404,47200.0
2007-02-05 12:10:00,64.87,64.91,64.85,64.88,26600.0,43.0404,43.067,43.0272,43.0471,26600.0
2007-02-05 12:15:00,64.87,64.92,64.85,64.91,29700.0,43.0404,43.0736,43.0272,43.067,29700.0
2007-02-05 12:20:00,64.91,64.92,64.85,64.89,34000.0,43.067,43.0736,43.0272,43.0537,34000.0
2007-02-05 12:25:00,64.88,64.98,64.88,64.98,31500.0,43.0471,43.1134,43.0471,43.1134,31500.0
2007-02-05 12:30:00,64.97,64.98,64.89,64.91,44400.0,43.1068,43.1134,43.0537,43.067,44400.0
2007-02-05 12:35:00,64.91,64.93,64.86,64.9,32500.0,43.067,43.0802,43.0338,43.0603,32500.0
2007-02-05 12:40:00,64.89,64.96,64.85,64.93,36900.0,43.0537,43.1001,43.0272,43.0802,36900.0
2007-02-05 12:45:00,64.93,64.96,64.88,64.9,37200.0,43.0802,43.1001,43.0471,43.0603,37200.0
2007-02-05 12:50:00,64.9,64.94,64.84,64.94,32800.0,43.0603,43.0869,43.0205,43.0869,32800.0
2007-02-05 12:55:00,64.94,64.96,64.87,64.96,26500.0,43.0869,43.1001,43.0404,43.1001,26500.0
2007-02-05 13:00:00,64.97,65.06,64.92,65.01,96900.0,43.1068,43.1665,43.0736,43.1333,96900.0
2007-02-05 13:05:00,65.01,65.1,65.0,65.1,78700.0,43.1333,43.193,43.1267,43.193,78700.0
2007-02-05 13:10:00,65.11,65.13,65.03,65.08,50900.0,43.1997,43.2129,43.1466,43.1798,50900.0
2007-02-05 13:15:00,65.08,65.08,64.97,65.03,28600.0,43.1798,43.1798,43.1068,43.1466,28600.0
2007-02-05 13:20:00,65.02,65.03,65.0,65.03,28700.0,43.14,43.1466,43.1267,43.1466,28700.0
2007-02-05 13:25:00,65.03,65.03,64.9,64.9,26700.0,43.1466,43.1466,43.0603,43.0603,26700.0
2007-02-05 13:30:00,64.91,65.01,64.9,65.01,40600.0,43.067,43.1333,43.0603,43.1333,40600.0
2007-02-05 13:35:00,65.0,65.01,64.94,64.95,34400.0,43.1267,43.1333,43.0869,43.0935,34400.0
2007-02-05 13:40:00,64.94,64.96,64.92,64.93,19400.0,43.0869,43.1001,43.0736,43.0802,19400.0
2007-02-05 13:45:00,64.94,64.94,64.82,64.89,48800.0,43.0869,43.0869,43.0073,43.0537,48800.0
2007-02-05 13:50:00,64.89,65.0,64.89,64.97,40200.0,43.0537,43.1267,43.0537,43.1068,40200.0
2007-02-05 13:55:00,64.97,64.99,64.94,64.95,32800.0,43.1068,43.1201,43.0869,43.0935,32800.0
2007-02-05 14:00:00,64.93,65.02,64.93,65.0,62600.0,43.0802,43.14,43.0802,43.1267,62600.0
2007-02-05 14:05:00,65.0,65.08,64.96,65.01,99000.0,43.1267,43.1798,43.1001,43.1333,99000.0
2007-02-05 14:10:00,65.01,65.05,64.94,65.0,104100.0,43.1333,43.1599,43.0869,43.1267,104100.0
2007-02-05 14:15:00,65.0,65.05,64.87,64.96,95500.0,43.1267,43.1599,43.0404,43.1001,95500.0
2007-02-05 14:20:00,64.97,65.08,64.96,64.99,80400.0,43.1068,43.1798,43.1001,43.1201,80400.0
2007-02-05 14:25:00,64.99,65.1,64.94,64.95,94400.0,43.1201,43.193,43.0869,43.0935,94400.0
2007-02-05 14:30:00,64.96,64.99,64.93,64.95,34400.0,43.1001,43.1201,43.0802,43.0935,34400.0
2007-02-05 14:35:00,64.95,64.98,64.92,64.96,73300.0,43.0935,43.1134,43.0736,43.1001,73300.0
2007-02-05 14:40:00,64.97,64.99,64.94,64.95,39200.0,43.1068,43.1201,43.0869,43.0935,39200.0
2007-02-05 14:45:00,64.95,65.05,64.94,65.05,28700.0,43.0935,43.1599,43.0869,43.1599,28700.0
2007-02-05 14:50:00,65.04,65.05,64.99,65.01,71900.0,43.1532,43.1599,43.1201,43.1333,71900.0
2007-02-05 14:55:00,65.01,65.1,65.0,65.06,48000.0,43.1333,43.193,43.1267,43.1665,48000.0
2007-02-05 15:00:00,65.06,65.06,64.98,64.98,54700.0,43.1665,43.1665,43.1134,43.1134,54700.0
2007-02-05 15:05:00,64.98,65.02,64.98,65.0,50300.0,43.1134,43.14,43.1134,43.1267,50300.0
2007-02-05 15:10:00,65.0,65.1,64.98,65.08,59300.0,43.1267,43.193,43.1134,43.1798,59300.0
2007-02-05 15:15:00,65.09,65.19,65.06,65.17,70000.0,43.1864,43.2527,43.1665,43.2395,70000.0
2007-02-05 15:20:00,65.17,65.2,65.12,65.18,61400.0,43.2395,43.2594,43.2063,43.2461,61400.0
2007-02-05 15:25:00,65.17,65.18,65.11,65.14,46500.0,43.2395,43.2461,43.1997,43.2196,46500.0
2007-02-05 15:30:00,65.13,65.19,65.12,65.16,65700.0,43.2129,43.2527,43.2063,43.2328,65700.0
2007-02-05 15:35:00,65.16,65.16,65.07,65.09,85000.0,43.2328,43.2328,43.1731,43.1864,85000.0
2007-02-05 15:40:00,65.09,65.15,65.06,65.13,151500.0,43.1864,43.2262,43.1665,43.2129,151500.0
2007-02-05 15:45:00,65.12,65.17,65.1,65.16,152100.0,43.2063,43.2395,43.193,43.2328,152100.0
2007-02-05 15:50:00,65.15,65.18,65.1,65.13,104700.0,43.2262,43.2461,43.193,43.2129,104700.0
2007-02-05 15:55:00,65.13,65.18,65.13,65.15,192800.0,43.2129,43.2461,43.2129,43.2262,192800.0
2007-02-06 09:30:00,65.75,65.78,65.6,65.6,8900.0,43.6243,43.6442,43.5248,43.5248,8900.0
2007-02-06 09:35:00,65.57,65.64,65.22,65.6,305300.0,43.5049,43.5513,43.2727,43.5248,305300.0
2007-02-06 09:40:00,65.6,65.65,65.52,65.58,140200.0,43.5248,43.558,43.4717,43.5115,140200.0
2007-02-06 09:45:00,65.57,65.67,65.41,65.55,314000.0,43.5049,43.5712,43.3987,43.4916,314000.0
2007-02-06 09:50:00,65.55,65.75,65.51,65.75,138400.0,43.4916,43.6243,43.4651,43.6243,138400.0
2007-02-06 09:55:00,65.73,65.75,65.63,65.68,145400.0,43.611,43.6243,43.5447,43.5779,145400.0
2007-02-06 10:00:00,65.68,65.72,65.61,65.68,164600.0,43.5779,43.6044,43.5314,43.5779,164600.0
2007-02-06 10:05:00,65.68,65.72,65.58,65.59,173000.0,43.5779,43.6044,43.5115,43.5181,173000.0
2007-02-06 10:10:00,65.59,65.62,65.5,65.51,188800.0,43.5181,43.538,43.4584,43.4651,188800.0
2007-02-06 10:15:00,65.51,65.56,65.49,65.54,112700.0,43.4651,43.4982,43.4518,43.485,112700.0
2007-02-06 10:20:00,65.53,65.55,65.48,65.49,111900.0,43.4783,43.4916,43.4452,43.4518,111900.0
2007-02-06 10:25:00,65.5,65.6,65.46,65.47,163100.0,43.4584,43.5248,43.4319,43.4385,163100.0
2007-02-06 10:30:00,65.47,65.5,65.36,65.37,168300.0,43.4385,43.4584,43.3655,43.3722,168300.0
2007-02-06 10:35:00,65.38,65.39,65.24,65.29,169200.0,43.3788,43.3854,43.2859,43.3191,169200.0
2007-02-06 10:40:00,65.29,65.32,65.17,65.19,164900.0,43.3191,43.339,43.2395,43.2527,164900.0
2007-02-06 10:45:00,65.19,65.19,65.01,65.08,215600.0,43.2527,43.2527,43.1333,43.1798,215600.0
2007-02-06 10:50:00,65.08,65.09,64.99,65.01,200700.0,43.1798,43.1864,43.1201,43.1333,200700.0
2007-02-06 10:55:00,65.02,65.08,64.99,65.02,128100.0,43.14,43.1798,43.1201,43.14,128100.0
2007-02-06 11:00:00,65.02,65.19,65.02,65.18,191500.0,43.14,43.2527,43.14,43.2461,191500.0
2007-02-06 11:05:00,65.19,65.2,65.1,65.11,101900.0,43.2527,43.2594,43.193,43.1997,101900.0
2007-02-06 11:10:00,65.1,65.15,65.04,65.12,73200.0,43.193,43.2262,43.1532,43.2063,73200.0
2007-02-06 11:15:00,65.12,65.13,65.01,65.06,104300.0,43.2063,43.2129,43.1333,43.1665,104300.0
2007-02-06 11:20:00,65.06,65.12,64.96,65.11,171600.0,43.1665,43.2063,43.1001,43.1997,171600.0
2007-02-06 11:25:00,65.12,65.2,65.09,65.18,114300.0,43.2063,43.2594,43.1864,43.2461,114300.0
2007-02-06 11:30:00,65.17,65.28,65.13,65.25,84400.0,43.2395,43.3125,43.2129,43.2926,84400.0
2007-02-06 11:35:00,65.25,65.25,64.99,64.99,187200.0,43.2926,43.2926,43.1201,43.1201,187200.0
2007-02-06 11:40:00,65.0,65.09,65.0,65.06,170700.0,43.1267,43.1864,43.1267,43.1665,170700.0
2007-02-06 11:45:00,65.06,65.12,64.95,64.97,113500.0,43.1665,43.2063,43.0935,43.1068,113500.0
2007-02-06 11:50:00,64.97,65.06,64.96,65.05,117400.0,43.1068,43.1665,43.1001,43.1599,117400.0
2007-02-06 11:55:00,65.05,65.05,64.92,64.93,141900.0,43.1599,43.1599,43.0736,43.0802,141900.0
2007-02-06 12:00:00,64.92,65.05,64.86,64.9,168600.0,43.0736,43.1599,43.0338,43.0603,168600.0
2007-02-06 12:05:00,64.9,65.06,64.88,64.95,86700.0,43.0603,43.1665,43.0471,43.0935,86700.0
2007-02-06 12:10:00,64.96,65.02,64.93,64.96,51300.0,43.1001,43.14,43.0802,43.1001,51300.0
2007-02-06 12:15:00,64.97,65.02,64.96,64.98,45400.0,43.1068,43.14,43.1001,43.1134,45400.0
2007-02-06 12:20:00,64.99,65.0,64.95,64.98,36100.0,43.1201,43.1267,43.0935,43.1134,36100.0
2007-02-06 12:25:00,64.99,65.0,64.95,64.96,42900.0,43.1201,43.1267,43.0935,43.1001,42900.0
2007-02-06 12:30:00,64.95,64.95,64.89,64.89,52300.0,43.0935,43.0935,43.0537,43.0537,52300.0
2007-02-06 12:35:00,64.9,64.9,64.77,64.79,164700.0,43.0603,43.0603,42.9741,42.9874,164700.0
2007-02-06 12:40:00,64.8,64.81,64.68,64.68,189400.0,42.994,43.0006,42.9144,42.9144,189400.0
2007-02-06 12:45:00,64.68,64.69,64.51,64.6,158300.0,42.9144,42.921,42.8016,42.8613,158300.0
2007-02-06 12:50:00,64.6,64.71,64.57,64.68,65600.0,42.8613,42.9343,42.8414,42.9144,65600.0
2007-02-06 12:55:00,64.69,64.69,64.5,64.55,60500.0,42.921,42.921,42.7949,42.8281,60500.0
2007-02-06 13:00:00,64.56,64.72,64.55,64.71,48700.0,42.8348,42.9409,42.8281,42.9343,48700.0
2007-02-06 13:05:00,64.72,64.84,64.72,64.79,68700.0,42.9409,43.0205,42.9409,42.9874,68700.0
2007-02-06 13:10:00,64.77,64.78,64.61,64.61,41400.0,42.9741,42.9807,42.8679,42.8679,41400.0
2007-02-06 13:15:00,64.62,64.75,64.6,64.65,83900.0,42.8746,42.9608,42.8613,42.8945,83900.0
2007-02-06 13:20:00,64.65,64.65,64.42,64.43,92400.0,42.8945,42.8945,42.7419,42.7485,92400.0
2007-02-06 13:25:00,64.43,64.43,64.31,64.32,83100.0,42.7485,42.7485,42.6689,42.6755,83100.0
2007-02-06 13:30:00,64.32,64.52,64.32,64.5,86800.0,42.6755,42.8082,42.6755,42.7949,86800.0
2007-02-06 13:35:00,64.51,64.55,64.45,64.5,67400.0,42.8016,42.8281,42.7618,42.7949,67400.0
2007-02-06 13:40:00,64.51,64.58,64.45,64.58,77600.0,42.8016,42.848,42.7618,42.848,77600.0
2007-02-06 13:45:00,64.57,64.63,64.53,64.61,88900.0,42.8414,42.8812,42.8148,42.8679,88900.0
2007-02-06 13:50:00,64.61,64.61,64.51,64.52,31300.0,42.8679,42.8679,42.8016,42.8082,31300.0
2007-02-06 13:55:00,64.52,64.58,64.48,64.58,61700.0,42.8082,42.848,42.7817,42.848,61700.0
2007-02-06 14:00:00,64.57,64.63,64.48,64.5,63500.0,42.8414,42.8812,42.7817,42.7949,63500.0
2007-02-06 14:05:00,64.49,64.51,64.39,64.4,79300.0,42.7883,42.8016,42.722,42.7286,79300.0
2007-02-06 14:10:00,64.4,64.53,64.4,64.49,66300.0,42.7286,42.8148,42.7286,42.7883,66300.0
2007-02-06 14:15:00,64.47,64.56,64.46,64.48,50500.0,42.775,42.8348,42.7684,42.7817,50500.0
2007-02-06 14:20:00,64.48,64.51,64.37,64.4,79300.0,42.7817,42.8016,42.7087,42.7286,79300.0
2007-02-06 14:25:00,64.39,64.61,64.39,64.58,75300.0,42.722,42.8679,42.722,42.848,75300.0
2007-02-06 14:30:00,64.59,64.63,64.55,64.62,64000.0,42.8547,42.8812,42.8281,42.8746,64000.0
2007-02-06 14:35:00,64.62,64.74,64.62,64.64,80900.0,42.8746,42.9542,42.8746,42.8878,80900.0
2007-02-06 14:40:00,64.64,64.7,64.62,64.65,74400.0,42.8878,42.9276,42.8746,42.8945,74400.0
2007-02-06 14:45:00,64.66,64.83,64.65,64.83,108000.0,42.9011,43.0139,42.8945,43.0139,108000.0
2007-02-06 14:50:00,64.83,64.95,64.82,64.95,130900.0,43.0139,43.0935,43.0073,43.0935,130900.0
2007-02-06 14:55:00,64.95,65.03,64.94,65.01,104500.0,43.0935,43.1466,43.0869,43.1333,104500.0
2007-02-06 15:00:00,65.01,65.05,64.94,64.94,83100.0,43.1333,43.1599,43.0869,43.0869,83100.0
2007-02-06 15:05:00,64.94,64.99,64.92,64.93,73000.0,43.0869,43.1201,43.0736,43.0802,73000.0
2007-02-06 15:10:00,64.93,64.94,64.86,64.9,89100.0,43.0802,43.0869,43.0338,43.0603,89100.0
2007-02-06 15:15:00,64.91,64.98,64.9,64.97,106400.0,43.067,43.1134,43.0603,43.1068,106400.0
2007-02-06 15:20:00,64.97,64.97,64.9,64.91,101500.0,43.1068,43.1068,43.0603,43.067,101500.0
2007-02-06 15:25:00,64.91,64.91,64.83,64.84,109500.0,43.067,43.067,43.0139,43.0205,109500.0
2007-02-06 15:30:00,64.83,64.88,64.79,64.86,136500.0,43.0139,43.0471,42.9874,43.0338,136500.0
2007-02-06 15:35:00,64.85,64.92,64.85,64.89,95000.0,43.0272,43.0736,43.0272,43.0537,95000.0
2007-02-06 15:40:00,64.89,64.93,64.88,64.92,75800.0,43.0537,43.0802,43.0471,43.0736,75800.0
2007-02-06 15:45:00,64.92,64.98,64.92,64.97,124700.0,43.0736,43.1134,43.0736,43.1068,124700.0
2007-02-06 15:50:00,64.97,65.0,64.9,64.9,103800.0,43.1068,43.1267,43.0603,43.0603,103800.0
2007-02-06 15:55:00,64.9,64.91,64.83,64.85,187400.0,43.0603,43.067,43.0139,43.0272,187400.0
2007-02-07 09:30:00,65.05,65.45,65.05,65.19,245600.0,43.1599,43.4253,43.1599,43.2527,245600.0
2007-02-07 09:35:00,65.18,65.35,65.16,65.29,77300.0,43.2461,43.3589,43.2328,43.3191,77300.0
2007-02-07 09:40:00,65.3,65.32,65.25,65.25,69100.0,43.3257,43.339,43.2926,43.2926,69100.0
2007-02-07 09:45:00,65.25,65.26,65.17,65.21,71800.0,43.2926,43.2992,43.2395,43.266,71800.0
2007-02-07 09:50:00,65.21,65.41,65.21,65.29,126600.0,43.266,43.3987,43.266,43.3191,126600.0
2007-02-07 09:55:00,65.3,65.37,65.2,65.36,75700.0,43.3257,43.3722,43.2594,43.3655,75700.0
2007-02-07 10:00:00,65.36,65.48,65.34,65.48,77500.0,43.3655,43.4452,43.3523,43.4452,77500.0
2007-02-07 10:05:00,65.47,65.62,65.44,65.51,147700.0,43.4385,43.538,43.4186,43.4651,147700.0
2007-02-07 10:10:00,65.52,65.63,65.51,65.59,96700.0,43.4717,43.5447,43.4651,43.5181,96700.0
2007-02-07 10:15:00,65.58,65.6,65.54,65.56,77600.0,43.5115,43.5248,43.485,43.4982,77600.0
2007-02-07 10:20:00,65.55,65.6,65.49,65.58,75900.0,43.4916,43.5248,43.4518,43.5115,75900.0
2007-02-07 10:25:00,65.59,65.61,65.47,65.51,45400.0,43.5181,43.5314,43.4385,43.4651,45400.0
2007-02-07 10:30:00,65.51,65.79,65.5,65.73,312400.0,43.4651,43.6508,43.4584,43.611,312400.0
2007-02-07 10:35:00,65.73,65.76,65.5,65.6,191000.0,43.611,43.6309,43.4584,43.5248,191000.0
2007-02-07 10:40:00,65.6,65.6,65.28,65.37,182800.0,43.5248,43.5248,43.3125,43.3722,182800.0
2007-02-07 10:45:00,65.38,65.5,65.31,65.31,111400.0,43.3788,43.4584,43.3324,43.3324,111400.0
2007-02-07 10:50:00,65.3,65.39,65.18,65.24,109000.0,43.3257,43.3854,43.2461,43.2859,109000.0
2007-02-07 10:55:00,65.24,65.33,65.08,65.17,109500.0,43.2859,43.3456,43.1798,43.2395,109500.0
2007-02-07 11:00:00,65.16,65.28,65.1,65.13,90400.0,43.2328,43.3125,43.193,43.2129,90400.0
2007-02-07 11:05:00,65.13,65.16,64.95,64.97,87100.0,43.2129,43.2328,43.0935,43.1068,87100.0
2007-02-07 11:10:00,64.96,64.98,64.85,64.87,108200.0,43.1001,43.1134,43.0272,43.0404,108200.0
2007-02-07 11:15:00,64.86,65.12,64.85,65.11,65500.0,43.0338,43.2063,43.0272,43.1997,65500.0
2007-02-07 11:20:00,65.11,65.11,64.88,64.89,50100.0,43.1997,43.1997,43.0471,43.0537,50100.0
2007-02-07 11:25:00,64.89,64.97,64.85,64.93,51300.0,43.0537,43.1068,43.0272,43.0802,51300.0
2007-02-07 11:30:00,64.93,65.17,64.92,65.17,66400.0,43.0802,43.2395,43.0736,43.2395,66400.0
2007-02-07 11:35:00,65.17,65.19,65.06,65.1,23200.0,43.2395,43.2527,43.1665,43.193,23200.0
2007-02-07 11:40:00,65.1,65.2,64.98,65.06,85700.0,43.193,43.2594,43.1134,43.1665,85700.0
2007-02-07 11:45:00,65.06,65.07,64.96,64.98,38800.0,43.1665,43.1731,43.1001,43.1134,38800.0
2007-02-07 11:50:00,64.98,65.0,64.89,64.99,46800.0,43.1134,43.1267,43.0537,43.1201,46800.0
2007-02-07 11:55:00,65.0,65.06,64.98,65.01,30000.0,43.1267,43.1665,43.1134,43.1333,30000.0
2007-02-07 12:00:00,65.02,65.18,65.02,65.13,61100.0,43.14,43.2461,43.14,43.2129,61100.0
2007-02-07 12:05:00,65.13,65.22,65.12,65.22,38400.0,43.2129,43.2727,43.2063,43.2727,38400.0
2007-02-07 12:10:00,65.21,65.24,65.14,65.24,42700.0,43.266,43.2859,43.2196,43.2859,42700.0
2007-02-07 12:15:00,65.24,65.41,65.18,65.29,55300.0,43.2859,43.3987,43.2461,43.3191,55300.0
2007-02-07 12:20:00,65.29,65.3,65.16,65.16,43100.0,43.3191,43.3257,43.2328,43.2328,43100.0
2007-02-07 12:25:00,65.18,65.19,65.08,65.09,40100.0,43.2461,43.2527,43.1798,43.1864,40100.0
2007-02-07 12:30:00,65.09,65.15,65.08,65.14,25800.0,43.1864,43.2262,43.1798,43.2196,25800.0
2007-02-07 12:35:00,65.14,65.17,65.02,65.03,34000.0,43.2196,43.2395,43.14,43.1466,34000.0
2007-02-07 12:40:00,65.02,65.02,64.89,64.91,57600.0,43.14,43.14,43.0537,43.067,57600.0
2007-02-07 12:45:00,64.91,64.92,64.8,64.9,54000.0,43.067,43.0736,42.994,43.0603,54000.0
2007-02-07 12:50:00,64.9,65.07,64.84,64.88,62400.0,43.0603,43.1731,43.0205,43.0471,62400.0
2007-02-07 12:55:00,64.86,64.86,64.68,64.72,97100.0,43.0338,43.0338,42.9144,42.9409,97100.0
2007-02-07 13:00:00,64.72,64.75,64.57,64.57,70000.0,42.9409,42.9608,42.8414,42.8414,70000.0
2007-02-07 13:05:00,64.57,64.6,64.45,64.46,80600.0,42.8414,42.8613,42.7618,42.7684,80600.0
2007-02-07 13:10:00,64.46,64.52,64.42,64.46,93700.0,42.7684,42.8082,42.7419,42.7684,93700.0
2007-02-07 13:15:00,64.46,64.51,64.41,64.48,67500.0,42.7684,42.8016,42.7352,42.7817,67500.0
2007-02-07 13:20:00,64.48,64.54,64.42,64.47,62500.0,42.7817,42.8215,42.7419,42.775,62500.0
2007-02-07 13:25:00,64.47,64.56,64.45,64.51,63800.0,42.775,42.8348,42.7618,42.8016,63800.0
2007-02-07 13:30:00,64.51,64.66,64.5,64.58,66800.0,42.8016,42.9011,42.7949,42.848,66800.0
2007-02-07 13:35:00,64.58,64.62,64.5,64.52,33900.0,42.848,42.8746,42.7949,42.8082,33900.0
2007-02-07 13:40:00,64.52,64.57,64.51,64.52,27900.0,42.8082,42.8414,42.8016,42.8082,27900.0
2007-02-07 13:45:00,64.52,64.53,64.3,64.37,77900.0,42.8082,42.8148,42.6622,42.7087,77900.0
2007-02-07 13:50:00,64.38,64.41,64.31,64.35,53300.0,42.7153,42.7352,42.6689,42.6954,53300.0
2007-02-07 13:55:00,64.34,64.41,64.26,64.29,62500.0,42.6888,42.7352,42.6357,42.6556,62500.0
2007-02-07 14:00:00,64.3,64.4,64.28,64.32,62800.0,42.6622,42.7286,42.649,42.6755,62800.0
2007-02-07 14:05:00,64.32,64.33,64.15,64.16,118000.0,42.6755,42.6822,42.5627,42.5694,118000.0
2007-02-07 14:10:00,64.17,64.2,64.0,64.04,125800.0,42.576,42.5959,42.4632,42.4897,125800.0
2007-02-07 14:15:00,64.02,64.05,63.9,64.03,115200.0,42.4765,42.4964,42.3969,42.4831,115200.0
2007-02-07 14:20:00,64.02,64.11,63.98,64.11,76400.0,42.4765,42.5362,42.4499,42.5362,76400.0
2007-02-07 14:25:00,64.11,64.26,64.06,64.23,147300.0,42.5362,42.6357,42.503,42.6158,147300.0
2007-02-07 14:30:00,64.23,64.23,64.01,64.04,91000.0,42.6158,42.6158,42.4698,42.4897,91000.0
2007-02-07 14:35:00,64.04,64.09,63.99,64.08,70100.0,42.4897,42.5229,42.4566,42.5163,70100.0
2007-02-07 14:40:00,64.09,64.09,63.99,63.99,53100.0,42.5229,42.5229,42.4566,42.4566,53100.0
2007-02-07 14:45:00,63.99,64.0,63.94,63.99,64600.0,42.4566,42.4632,42.4234,42.4566,64600.0
2007-02-07 14:50:00,64.0,64.17,63.99,64.12,53200.0,42.4632,42.576,42.4566,42.5428,53200.0
2007-02-07 14:55:00,64.12,64.12,63.99,64.06,104100.0,42.5428,42.5428,42.4566,42.503,104100.0
2007-02-07 15:00:00,64.06,64.16,64.04,64.11,67500.0,42.503,42.5694,42.4897,42.5362,67500.0
2007-02-07 15:05:00,64.12,64.18,64.03,64.03,52800.0,42.5428,42.5826,42.4831,42.4831,52800.0
2007-02-07 15:10:00,64.03,64.15,64.03,64.11,55300.0,42.4831,42.5627,42.4831,42.5362,55300.0
2007-02-07 15:15:00,64.11,64.25,64.1,64.23,76800.0,42.5362,42.6291,42.5295,42.6158,76800.0
2007-02-07 15:20:00,64.23,64.25,64.21,64.24,34300.0,42.6158,42.6291,42.6025,42.6224,34300.0
2007-02-07 15:25:00,64.24,64.3,64.19,64.25,80600.0,42.6224,42.6622,42.5893,42.6291,80600.0
2007-02-07 15:30:00,64.24,64.35,64.22,64.32,151200.0,42.6224,42.6954,42.6092,42.6755,151200.0
2007-02-07 15:35:00,64.32,64.32,64.21,64.3,74300.0,42.6755,42.6755,42.6025,42.6622,74300.0
2007-02-07 15:40:00,64.31,64.37,64.3,64.34,117500.0,42.6689,42.7087,42.6622,42.6888,117500.0
2007-02-07 15:45:00,64.34,64.48,64.33,64.47,118900.0,42.6888,42.7817,42.6822,42.775,118900.0
2007-02-07 15:50:00,64.47,64.52,64.46,64.52,121200.0,42.775,42.8082,42.7684,42.8082,121200.0
2007-02-07 15:55:00,64.53,64.53,64.41,64.51,109600.0,42.8148,42.8148,42.7352,42.8016,109600.0
2007-02-08 09:30:00,64.86,64.86,64.6,64.6,2300.0,43.0338,43.0338,42.8613,42.8613,2300.0
2007-02-08 09:35:00,64.6,64.6,64.06,64.26,318100.0,42.8613,42.8613,42.503,42.6357,318100.0
2007-02-08 09:40:00,64.26,64.33,63.82,64.07,135100.0,42.6357,42.6822,42.3438,42.5096,135100.0
2007-02-08 09:45:00,64.07,64.2,63.95,64.04,116800.0,42.5096,42.5959,42.43,42.4897,116800.0
2007-02-08 09:50:00,64.04,64.2,64.0,64.18,139600.0,42.4897,42.5959,42.4632,42.5826,139600.0
2007-02-08 09:55:00,64.19,64.33,64.15,64.16,120900.0,42.5893,42.6822,42.5627,42.5694,120900.0
2007-02-08 10:00:00,64.15,64.21,64.14,64.19,59900.0,42.5627,42.6025,42.5561,42.5893,59900.0
2007-02-08 10:05:00,64.19,64.19,63.97,63.97,89800.0,42.5893,42.5893,42.4433,42.4433,89800.0
2007-02-08 10:10:00,63.95,64.08,63.93,63.95,65700.0,42.43,42.5163,42.4168,42.43,65700.0
2007-02-08 10:15:00,63.95,64.08,63.93,64.0,72800.0,42.43,42.5163,42.4168,42.4632,72800.0
2007-02-08 10:20:00,63.99,64.25,63.97,64.19,96100.0,42.4566,42.6291,42.4433,42.5893,96100.0
2007-02-08 10:25:00,64.19,64.37,64.18,64.25,66700.0,42.5893,42.7087,42.5826,42.6291,66700.0
2007-02-08 10:30:00,64.23,64.56,64.23,64.56,165600.0,42.6158,42.8348,42.6158,42.8348,165600.0
2007-02-08 10:35:00,64.55,64.55,64.29,64.31,82600.0,42.8281,42.8281,42.6556,42.6689,82600.0
2007-02-08 10:40:00,64.32,64.34,64.09,64.14,89700.0,42.6755,42.6888,42.5229,42.5561,89700.0
2007-02-08 10:45:00,64.13,64.17,63.95,64.0,139800.0,42.5495,42.576,42.43,42.4632,139800.0
2007-02-08 10:50:00,64.0,64.08,63.94,64.08,59800.0,42.4632,42.5163,42.4234,42.5163,59800.0
2007-02-08 10:55:00,64.09,64.15,63.86,63.89,80800.0,42.5229,42.5627,42.3703,42.3902,80800.0
2007-02-08 11:00:00,63.9,63.94,63.79,63.92,116000.0,42.3969,42.4234,42.3239,42.4101,116000.0
2007-02-08 11:05:00,63.92,64.18,63.85,64.11,365100.0,42.4101,42.5826,42.3637,42.5362,365100.0
2007-02-08 11:10:00,64.13,64.15,63.98,64.1,340700.0,42.5495,42.5627,42.4499,42.5295,340700.0
2007-02-08 11:15:00,64.11,64.22,64.01,64.04,57600.0,42.5362,42.6092,42.4698,42.4897,57600.0
2007-02-08 11:20:00,64.05,64.16,64.03,64.11,40200.0,42.4964,42.5694,42.4831,42.5362,40200.0
2007-02-08 11:25:00,64.11,64.2,64.1,64.17,68800.0,42.5362,42.5959,42.5295,42.576,68800.0
2007-02-08 11:30:00,64.17,64.19,64.06,64.06,61700.0,42.576,42.5893,42.503,42.503,61700.0
2007-02-08 11:35:00,64.06,64.1,63.99,64.04,36500.0,42.503,42.5295,42.4566,42.4897,36500.0
2007-02-08 11:40:00,64.05,64.13,63.96,64.13,68100.0,42.4964,42.5495,42.4367,42.5495,68100.0
2007-02-08 11:45:00,64.14,64.15,63.99,64.1,51800.0,42.5561,42.5627,42.4566,42.5295,51800.0
2007-02-08 11:50:00,64.09,64.22,64.06,64.17,58700.0,42.5229,42.6092,42.503,42.576,58700.0
2007-02-08 11:55:00,64.16,64.22,64.11,64.18,65900.0,42.5694,42.6092,42.5362,42.5826,65900.0
2007-02-08 12:00:00,64.19,64.2,64.05,64.12,62400.0,42.5893,42.5959,42.4964,42.5428,62400.0
2007-02-08 12:05:00,64.1,64.11,63.95,64.03,45200.0,42.5295,42.5362,42.43,42.4831,45200.0
2007-02-08 12:10:00,64.02,64.08,63.95,64.05,44100.0,42.4765,42.5163,42.43,42.4964,44100.0
2007-02-08 12:15:00,64.04,64.16,64.01,64.12,31700.0,42.4897,42.5694,42.4698,42.5428,31700.0
2007-02-08 12:20:00,64.14,64.32,64.14,64.28,82600.0,42.5561,42.6755,42.5561,42.649,82600.0
2007-02-08 12:25:00,64.29,64.29,64.18,64.25,34500.0,42.6556,42.6556,42.5826,42.6291,34500.0
2007-02-08 12:30:00,64.25,64.29,64.24,64.25,22000.0,42.6291,42.6556,42.6224,42.6291,22000.0
2007-02-08 12:35:00,64.25,64.32,64.23,64.32,30200.0,42.6291,42.6755,42.6158,42.6755,30200.0
2007-02-08 12:40:00,64.32,64.39,64.3,64.36,46100.0,42.6755,42.722,42.6622,42.7021,46100.0
2007-02-08 12:45:00,64.36,64.51,64.33,64.51,92200.0,42.7021,42.8016,42.6822,42.8016,92200.0
2007-02-08 12:50:00,64.51,64.56,64.4,64.4,48300.0,42.8016,42.8348,42.7286,42.7286,48300.0
2007-02-08 12:55:00,64.39,64.39,64.19,64.3,58100.0,42.722,42.722,42.5893,42.6622,58100.0
2007-02-08 13:00:00,64.29,64.38,64.24,64.35,40100.0,42.6556,42.7153,42.6224,42.6954,40100.0
2007-02-08 13:05:00,64.35,64.5,64.33,64.5,66600.0,42.6954,42.7949,42.6822,42.7949,66600.0
2007-02-08 13:10:00,64.5,64.5,64.35,64.37,28200.0,42.7949,42.7949,42.6954,42.7087,28200.0
2007-02-08 13:15:00,64.37,64.41,64.28,64.29,38200.0,42.7087,42.7352,42.649,42.6556,38200.0
2007-02-08 13:20:00,64.28,64.4,64.24,64.28,48100.0,42.649,42.7286,42.6224,42.649,48100.0
2007-02-08 13:25:00,64.28,64.38,64.21,64.36,35100.0,42.649,42.7153,42.6025,42.7021,35100.0
2007-02-08 13:30:00,64.35,64.5,64.32,64.39,32500.0,42.6954,42.7949,42.6755,42.722,32500.0
2007-02-08 13:35:00,64.4,64.5,64.35,64.38,46400.0,42.7286,42.7949,42.6954,42.7153,46400.0
2007-02-08 13:40:00,64.39,64.5,64.35,64.45,46600.0,42.722,42.7949,42.6954,42.7618,46600.0
2007-02-08 13:45:00,64.45,64.57,64.44,64.51,89500.0,42.7618,42.8414,42.7551,42.8016,89500.0
2007-02-08 13:50:00,64.48,64.48,64.31,64.41,52900.0,42.7817,42.7817,42.6689,42.7352,52900.0
2007-02-08 13:55:00,64.41,64.44,64.3,64.44,56600.0,42.7352,42.7551,42.6622,42.7551,56600.0
2007-02-08 14:00:00,64.44,64.79,64.44,64.78,101400.0,42.7551,42.9874,42.7551,42.9807,101400.0
2007-02-08 14:05:00,64.79,64.82,64.64,64.66,107900.0,42.9874,43.0073,42.8878,42.9011,107900.0
2007-02-08 14:10:00,64.66,64.72,64.56,64.65,79400.0,42.9011,42.9409,42.8348,42.8945,79400.0
2007-02-08 14:15:00,64.66,64.66,64.46,64.63,104400.0,42.9011,42.9011,42.7684,42.8812,104400.0
2007-02-08 14:20:00,64.63,64.88,64.63,64.86,108000.0,42.8812,43.0471,42.8812,43.0338,108000.0
2007-02-08 14:25:00,64.87,65.0,64.87,64.96,151600.0,43.0404,43.1267,43.0404,43.1001,151600.0
2007-02-08 14:30:00,64.96,65.0,64.85,64.87,74500.0,43.1001,43.1267,43.0272,43.0404,74500.0
2007-02-08 14:35:00,64.88,65.07,64.86,65.0,119100.0,43.0471,43.1731,43.0338,43.1267,119100.0
2007-02-08 14:40:00,64.99,65.07,64.98,65.05,88200.0,43.1201,43.1731,43.1134,43.1599,88200.0
2007-02-08 14:45:00,65.04,65.05,64.96,64.96,68800.0,43.1532,43.1599,43.1001,43.1001,68800.0
2007-02-08 14:50:00,64.97,65.11,64.97,65.11,134400.0,43.1068,43.1997,43.1068,43.1997,134400.0
2007-02-08 14:55:00,65.1,65.22,65.09,65.13,108200.0,43.193,43.2727,43.1864,43.2129,108200.0
2007-02-08 15:00:00,65.12,65.15,65.05,65.1,63500.0,43.2063,43.2262,43.1599,43.193,63500.0
2007-02-08 15:05:00,65.1,65.18,65.05,65.08,64900.0,43.193,43.2461,43.1599,43.1798,64900.0
2007-02-08 15:10:00,65.09,65.1,65.04,65.05,50400.0,43.1864,43.193,43.1532,43.1599,50400.0
2007-02-08 15:15:00,65.05,65.11,64.99,65.01,55100.0,43.1599,43.1997,43.1201,43.1333,55100.0
2007-02-08 15:20:00,65.01,65.12,64.97,65.12,100400.0,43.1333,43.2063,43.1068,43.2063,100400.0
2007-02-08 15:25:00,65.1,65.13,65.04,65.05,71500.0,43.193,43.2129,43.1532,43.1599,71500.0
2007-02-08 15:30:00,65.04,65.13,65.01,65.13,95000.0,43.1532,43.2129,43.1333,43.2129,95000.0
2007-02-08 15:35:00,65.13,65.16,65.03,65.05,69900.0,43.2129,43.2328,43.1466,43.1599,69900.0
2007-02-08 15:40:00,65.05,65.09,64.97,64.98,131400.0,43.1599,43.1864,43.1068,43.1134,131400.0
2007-02-08 15:45:00,64.97,65.0,64.92,64.93,105700.0,43.1068,43.1267,43.0736,43.0802,105700.0
2007-02-08 15:50:00,64.93,64.95,64.84,64.88,102100.0,43.0802,43.0935,43.0205,43.0471,102100.0
2007-02-08 15:55:00,64.9,64.96,64.88,64.95,135900.0,43.0603,43.1001,43.0471,43.0935,135900.0
2007-02-09 09:30:00,64.9,65.22,64.89,65.2,156800.0,43.0603,43.2727,43.0537,43.2594,156800.0
2007-02-09 09:35:00,65.2,65.3,64.75,64.85,166700.0,43.2594,43.3257,42.9608,43.0272,166700.0
2007-02-09 09:40:00,64.85,65.11,64.85,65.08,82200.0,43.0272,43.1997,43.0272,43.1798,82200.0
2007-02-09 09:45:00,65.1,65.25,65.07,65.19,120000.0,43.193,43.2926,43.1731,43.2527,120000.0
2007-02-09 09:50:00,65.19,65.33,65.18,65.33,83300.0,43.2527,43.3456,43.2461,43.3456,83300.0
2007-02-09 09:55:00,65.33,65.33,64.88,64.9,128300.0,43.3456,43.3456,43.0471,43.0603,128300.0
2007-02-09 10:00:00,64.91,64.99,64.79,64.8,133800.0,43.067,43.1201,42.9874,42.994,133800.0
2007-02-09 10:05:00,64.81,64.86,64.71,64.76,103900.0,43.0006,43.0338,42.9343,42.9674,103900.0
2007-02-09 10:10:00,64.76,64.87,64.7,64.76,111100.0,42.9674,43.0404,42.9276,42.9674,111100.0
2007-02-09 10:15:00,64.76,64.89,64.75,64.76,106000.0,42.9674,43.0537,42.9608,42.9674,106000.0
2007-02-09 10:20:00,64.76,64.78,64.61,64.77,85100.0,42.9674,42.9807,42.8679,42.9741,85100.0
2007-02-09 10:25:00,64.77,64.77,64.58,64.66,78000.0,42.9741,42.9741,42.848,42.9011,78000.0
2007-02-09 10:30:00,64.66,64.77,64.56,64.6,72200.0,42.9011,42.9741,42.8348,42.8613,72200.0
2007-02-09 10:35:00,64.6,64.61,64.36,64.42,110300.0,42.8613,42.8679,42.7021,42.7419,110300.0
2007-02-09 10:40:00,64.41,64.47,64.32,64.46,83100.0,42.7352,42.775,42.6755,42.7684,83100.0
2007-02-09 10:45:00,64.46,64.49,64.36,64.41,44400.0,42.7684,42.7883,42.7021,42.7352,44400.0
2007-02-09 10:50:00,64.41,64.45,64.32,64.42,53900.0,42.7352,42.7618,42.6755,42.7419,53900.0
2007-02-09 10:55:00,64.43,64.54,64.32,64.34,62600.0,42.7485,42.8215,42.6755,42.6888,62600.0
2007-02-09 11:00:00,64.34,64.48,64.22,64.43,96200.0,42.6888,42.7817,42.6092,42.7485,96200.0
2007-02-09 11:05:00,64.44,64.48,64.38,64.47,48600.0,42.7551,42.7817,42.7153,42.775,48600.0
2007-02-09 11:10:00,64.48,64.56,64.46,64.52,48900.0,42.7817,42.8348,42.7684,42.8082,48900.0
2007-02-09 11:15:00,64.53,64.58,64.47,64.51,65700.0,42.8148,42.848,42.775,42.8016,65700.0
2007-02-09 11:20:00,64.5,64.57,64.46,64.57,53100.0,42.7949,42.8414,42.7684,42.8414,53100.0
2007-02-09 11:25:00,64.56,64.59,64.45,64.5,57500.0,42.8348,42.8547,42.7618,42.7949,57500.0
2007-02-09 11:30:00,64.5,64.5,64.36,64.4,51900.0,42.7949,42.7949,42.7021,42.7286,51900.0
2007-02-09 11:35:00,64.41,64.68,64.4,64.59,79500.0,42.7352,42.9144,42.7286,42.8547,79500.0
2007-02-09 11:40:00,64.56,64.79,64.54,64.76,131200.0,42.8348,42.9874,42.8215,42.9674,131200.0
2007-02-09 11:45:00,64.76,64.79,64.66,64.76,72700.0,42.9674,42.9874,42.9011,42.9674,72700.0
2007-02-09 11:50:00,64.74,64.83,64.69,64.76,40700.0,42.9542,43.0139,42.921,42.9674,40700.0
2007-02-09 11:55:00,64.74,64.78,64.54,64.61,58100.0,42.9542,42.9807,42.8215,42.8679,58100.0
2007-02-09 12:00:00,64.62,64.74,64.56,64.68,79200.0,42.8746,42.9542,42.8348,42.9144,79200.0
2007-02-09 12:05:00,64.68,64.76,64.62,64.64,36000.0,42.9144,42.9674,42.8746,42.8878,36000.0
2007-02-09 12:10:00,64.65,64.74,64.6,64.65,40100.0,42.8945,42.9542,42.8613,42.8945,40100.0
2007-02-09 12:15:00,64.65,64.7,64.59,64.65,88200.0,42.8945,42.9276,42.8547,42.8945,88200.0
2007-02-09 12:20:00,64.66,64.66,64.59,64.61,28700.0,42.9011,42.9011,42.8547,42.8679,28700.0
2007-02-09 12:25:00,64.6,64.65,64.57,64.59,30700.0,42.8613,42.8945,42.8414,42.8547,30700.0
2007-02-09 12:30:00,64.59,64.61,64.4,64.4,46700.0,42.8547,42.8679,42.7286,42.7286,46700.0
2007-02-09 12:35:00,64.41,64.6,64.36,64.6,73800.0,42.7352,42.8613,42.7021,42.8613,73800.0
2007-02-09 12:40:00,64.6,64.83,64.6,64.83,80100.0,42.8613,43.0139,42.8613,43.0139,80100.0
2007-02-09 12:45:00,64.83,64.99,64.78,64.85,134100.0,43.0139,43.1201,42.9807,43.0272,134100.0
2007-02-09 12:50:00,64.85,64.93,64.64,64.76,72500.0,43.0272,43.0802,42.8878,42.9674,72500.0
2007-02-09 12:55:00,64.75,64.77,64.55,64.63,182200.0,42.9608,42.9741,42.8281,42.8812,182200.0
2007-02-09 13:00:00,64.63,64.66,64.55,64.58,53100.0,42.8812,42.9011,42.8281,42.848,53100.0
2007-02-09 13:05:00,64.59,64.75,64.56,64.7,29700.0,42.8547,42.9608,42.8348,42.9276,29700.0
2007-02-09 13:10:00,64.69,64.69,64.58,64.6,75300.0,42.921,42.921,42.848,42.8613,75300.0
2007-02-09 13:15:00,64.59,64.59,64.46,64.47,58200.0,42.8547,42.8547,42.7684,42.775,58200.0
2007-02-09 13:20:00,64.46,64.61,64.46,64.6,38700.0,42.7684,42.8679,42.7684,42.8613,38700.0
2007-02-09 13:25:00,64.6,64.72,64.55,64.7,46700.0,42.8613,42.9409,42.8281,42.9276,46700.0
2007-02-09 13:30:00,64.7,64.75,64.46,64.47,64800.0,42.9276,42.9608,42.7684,42.775,64800.0
2007-02-09 13:35:00,64.47,64.52,64.42,64.48,66200.0,42.775,42.8082,42.7419,42.7817,66200.0
2007-02-09 13:40:00,64.48,64.67,64.46,64.67,50800.0,42.7817,42.9077,42.7684,42.9077,50800.0
2007-02-09 13:45:00,64.68,64.69,64.45,64.46,74700.0,42.9144,42.921,42.7618,42.7684,74700.0
2007-02-09 13:50:00,64.46,64.69,64.41,64.68,86200.0,42.7684,42.921,42.7352,42.9144,86200.0
2007-02-09 13:55:00,64.67,64.71,64.53,64.63,81300.0,42.9077,42.9343,42.8148,42.8812,81300.0
2007-02-09 14:00:00,64.63,64.72,64.61,64.66,78100.0,42.8812,42.9409,42.8679,42.9011,78100.0
2007-02-09 14:05:00,64.67,64.69,64.6,64.61,145600.0,42.9077,42.921,42.8613,42.8679,145600.0
2007-02-09 14:10:00,64.62,64.62,64.5,64.51,150200.0,42.8746,42.8746,42.7949,42.8016,150200.0
2007-02-09 14:15:00,64.51,64.56,64.41,64.52,163200.0,42.8016,42.8348,42.7352,42.8082,163200.0
2007-02-09 14:20:00,64.52,64.69,64.51,64.68,107700.0,42.8082,42.921,42.8016,42.9144,107700.0
2007-02-09 14:25:00,64.68,64.69,64.54,64.64,63800.0,42.9144,42.921,42.8215,42.8878,63800.0
2007-02-09 14:30:00,64.64,64.65,64.51,64.51,150700.0,42.8878,42.8945,42.8016,42.8016,150700.0
2007-02-09 14:35:00,64.5,64.57,64.42,64.55,53300.0,42.7949,42.8414,42.7419,42.8281,53300.0
2007-02-09 14:40:00,64.55,64.61,64.54,64.58,47600.0,42.8281,42.8679,42.8215,42.848,47600.0
2007-02-09 14:45:00,64.58,64.68,64.53,64.62,149700.0,42.848,42.9144,42.8148,42.8746,149700.0
2007-02-09 14:50:00,64.63,64.65,64.58,64.58,77600.0,42.8812,42.8945,42.848,42.848,77600.0
2007-02-09 14:55:00,64.58,64.65,64.57,64.63,64000.0,42.848,42.8945,42.8414,42.8812,64000.0
2007-02-09 15:00:00,64.64,64.73,64.63,64.71,64500.0,42.8878,42.9475,42.8812,42.9343,64500.0
2007-02-09 15:05:00,64.71,64.77,64.7,64.77,76300.0,42.9343,42.9741,42.9276,42.9741,76300.0
2007-02-09 15:10:00,64.76,64.85,64.72,64.75,111100.0,42.9674,43.0272,42.9409,42.9608,111100.0
2007-02-09 15:15:00,64.75,64.76,64.66,64.69,100300.0,42.9608,42.9674,42.9011,42.921,100300.0
2007-02-09 15:20:00,64.68,64.7,64.65,64.7,43300.0,42.9144,42.9276,42.8945,42.9276,43300.0
2007-02-09 15:25:00,64.69,64.8,64.69,64.74,111300.0,42.921,42.994,42.921,42.9542,111300.0
2007-02-09 15:30:00,64.74,64.8,64.71,64.77,86400.0,42.9542,42.994,42.9343,42.9741,86400.0
2007-02-09 15:35:00,64.77,64.8,64.74,64.75,102900.0,42.9741,42.994,42.9542,42.9608,102900.0
2007-02-09 15:40:00,64.75,64.78,64.62,64.62,142600.0,42.9608,42.9807,42.8746,42.8746,142600.0
2007-02-09 15:45:00,64.62,64.67,64.6,64.66,82700.0,42.8746,42.9077,42.8613,42.9011,82700.0
2007-02-09 15:50:00,64.66,64.67,64.59,64.63,126600.0,42.9011,42.9077,42.8547,42.8812,126600.0
2007-02-09 15:55:00,64.63,64.63,64.45,64.5,282900.0,42.8812,42.8812,42.7618,42.7949,282900.0
2007-02-12 09:30:00,63.87,63.87,63.26,63.3,319700.0,42.3769,42.3769,41.9722,41.9988,319700.0
2007-02-12 09:35:00,63.33,63.52,63.31,63.47,170000.0,42.0187,42.1447,42.0054,42.1116,170000.0
2007-02-12 09:40:00,63.47,63.51,63.4,63.46,181100.0,42.1116,42.1381,42.0651,42.1049,181100.0
2007-02-12 09:45:00,63.47,63.57,63.45,63.55,205200.0,42.1116,42.1779,42.0983,42.1646,205200.0
2007-02-12 09:50:00,63.55,63.67,63.47,63.5,340900.0,42.1646,42.2442,42.1116,42.1315,340900.0
2007-02-12 09:55:00,63.5,63.6,63.48,63.54,168600.0,42.1315,42.1978,42.1182,42.158,168600.0
2007-02-12 10:00:00,63.52,63.59,63.41,63.59,84800.0,42.1447,42.1912,42.0717,42.1912,84800.0
2007-02-12 10:05:00,63.6,63.64,63.5,63.55,73900.0,42.1978,42.2243,42.1315,42.1646,73900.0
2007-02-12 10:10:00,63.55,63.66,63.54,63.59,103300.0,42.1646,42.2376,42.158,42.1912,103300.0
2007-02-12 10:15:00,63.58,63.67,63.55,63.64,94700.0,42.1845,42.2442,42.1646,42.2243,94700.0
2007-02-12 10:20:00,63.64,63.69,63.56,63.6,90800.0,42.2243,42.2575,42.1713,42.1978,90800.0
2007-02-12 10:25:00,63.63,63.66,63.56,63.61,72200.0,42.2177,42.2376,42.1713,42.2044,72200.0
2007-02-12 10:30:00,63.6,63.66,63.57,63.58,56000.0,42.1978,42.2376,42.1779,42.1845,56000.0
2007-02-12 10:35:00,63.58,63.6,63.41,63.41,106300.0,42.1845,42.1978,42.0717,42.0717,106300.0
2007-02-12 10:40:00,63.43,63.5,63.38,63.5,82200.0,42.085,42.1315,42.0518,42.1315,82200.0
2007-02-12 10:45:00,63.5,63.5,63.41,63.42,50600.0,42.1315,42.1315,42.0717,42.0784,50600.0
2007-02-12 10:50:00,63.42,63.48,63.4,63.42,33900.0,42.0784,42.1182,42.0651,42.0784,33900.0
2007-02-12 10:55:00,63.42,63.45,63.36,63.45,66900.0,42.0784,42.0983,42.0386,42.0983,66900.0
2007-02-12 11:00:00,63.42,63.44,63.36,63.4,91000.0,42.0784,42.0916,42.0386,42.0651,91000.0
2007-02-12 11:05:00,63.4,63.42,63.33,63.37,195800.0,42.0651,42.0784,42.0187,42.0452,195800.0
2007-02-12 11:10:00,63.37,63.38,63.33,63.38,74000.0,42.0452,42.0518,42.0187,42.0518,74000.0
2007-02-12 11:15:00,63.37,63.43,63.37,63.42,74700.0,42.0452,42.085,42.0452,42.0784,74700.0
2007-02-12 11:20:00,63.41,63.45,63.36,63.42,70100.0,42.0717,42.0983,42.0386,42.0784,70100.0
2007-02-12 11:25:00,63.43,63.43,63.37,63.42,132300.0,42.085,42.085,42.0452,42.0784,132300.0
2007-02-12 11:30:00,63.4,63.43,63.38,63.43,82300.0,42.0651,42.085,42.0518,42.085,82300.0
2007-02-12 11:35:00,63.43,63.45,63.36,63.43,77900.0,42.085,42.0983,42.0386,42.085,77900.0
2007-02-12 11:40:00,63.42,63.49,63.4,63.49,44500.0,42.0784,42.1248,42.0651,42.1248,44500.0
2007-02-12 11:45:00,63.5,63.55,63.45,63.45,96900.0,42.1315,42.1646,42.0983,42.0983,96900.0
2007-02-12 11:50:00,63.44,63.47,63.43,63.47,53600.0,42.0916,42.1116,42.085,42.1116,53600.0
2007-02-12 11:55:00,63.47,63.56,63.47,63.48,154500.0,42.1116,42.1713,42.1116,42.1182,154500.0
2007-02-12 12:00:00,63.49,63.49,63.42,63.44,73100.0,42.1248,42.1248,42.0784,42.0916,73100.0
2007-02-12 12:05:00,63.44,63.5,63.41,63.42,87900.0,42.0916,42.1315,42.0717,42.0784,87900.0
2007-02-12 12:10:00,63.43,63.45,63.39,63.41,38500.0,42.085,42.0983,42.0585,42.0717,38500.0
2007-02-12 12:15:00,63.41,63.48,63.41,63.47,28700.0,42.0717,42.1182,42.0717,42.1116,28700.0
2007-02-12 12:20:00,63.47,63.5,63.44,63.45,39200.0,42.1116,42.1315,42.0916,42.0983,39200.0
2007-02-12 12:25:00,63.46,63.53,63.44,63.52,40700.0,42.1049,42.1514,42.0916,42.1447,40700.0
2007-02-12 12:30:00,63.5,63.52,63.45,63.5,29600.0,42.1315,42.1447,42.0983,42.1315,29600.0
2007-02-12 12:35:00,63.49,63.5,63.38,63.4,53900.0,42.1248,42.1315,42.0518,42.0651,53900.0
2007-02-12 12:40:00,63.38,63.43,63.37,63.41,48500.0,42.0518,42.085,42.0452,42.0717,48500.0
2007-02-12 12:45:00,63.41,63.47,63.41,63.42,58600.0,42.0717,42.1116,42.0717,42.0784,58600.0
2007-02-12 12:50:00,63.41,63.44,63.36,63.37,60100.0,42.0717,42.0916,42.0386,42.0452,60100.0
2007-02-12 12:55:00,63.37,63.41,63.35,63.37,89000.0,42.0452,42.0717,42.0319,42.0452,89000.0
2007-02-12 13:00:00,63.38,63.38,63.26,63.27,153300.0,42.0518,42.0518,41.9722,41.9789,153300.0
2007-02-12 13:05:00,63.27,63.31,63.26,63.27,84900.0,41.9789,42.0054,41.9722,41.9789,84900.0
2007-02-12 13:10:00,63.27,63.32,63.21,63.25,131100.0,41.9789,42.012,41.939,41.9656,131100.0
2007-02-12 13:15:00,63.25,63.33,63.25,63.31,47100.0,41.9656,42.0187,41.9656,42.0054,47100.0
2007-02-12 13:20:00,63.32,63.37,63.3,63.35,67400.0,42.012,42.0452,41.9988,42.0319,67400.0
2007-02-12 13:25:00,63.33,63.4,63.32,63.37,53800.0,42.0187,42.0651,42.012,42.0452,53800.0
2007-02-12 13:30:00,63.38,63.42,63.36,63.4,106500.0,42.0518,42.0784,42.0386,42.0651,106500.0
2007-02-12 13:35:00,63.4,63.45,63.38,63.4,91400.0,42.0651,42.0983,42.0518,42.0651,91400.0
2007-02-12 13:40:00,63.4,63.44,63.35,63.35,51500.0,42.0651,42.0916,42.0319,42.0319,51500.0
2007-02-12 13:45:00,63.35,63.36,63.26,63.32,87300.0,42.0319,42.0386,41.9722,42.012,87300.0
2007-02-12 13:50:00,63.32,63.34,63.25,63.29,97400.0,42.012,42.0253,41.9656,41.9921,97400.0
2007-02-12 13:55:00,63.28,63.42,63.26,63.4,78800.0,41.9855,42.0784,41.9722,42.0651,78800.0
2007-02-12 14:00:00,63.41,63.45,63.39,63.42,107700.0,42.0717,42.0983,42.0585,42.0784,107700.0
2007-02-12 14:05:00,63.41,63.44,63.37,63.41,113600.0,42.0717,42.0916,42.0452,42.0717,113600.0
2007-02-12 14:10:00,63.41,63.42,63.38,63.4,105400.0,42.0717,42.0784,42.0518,42.0651,105400.0
2007-02-12 14:15:00,63.4,63.41,63.38,63.39,62200.0,42.0651,42.0717,42.0518,42.0585,62200.0
2007-02-12 14:20:00,63.4,63.42,63.31,63.39,100200.0,42.0651,42.0784,42.0054,42.0585,100200.0
2007-02-12 14:25:00,63.39,63.4,63.34,63.36,47000.0,42.0585,42.0651,42.0253,42.0386,47000.0
2007-02-12 14:30:00,63.36,63.38,63.3,63.33,103300.0,42.0386,42.0518,41.9988,42.0187,103300.0
2007-02-12 14:35:00,63.32,63.34,63.3,63.33,101400.0,42.012,42.0253,41.9988,42.0187,101400.0
2007-02-12 14:40:00,63.33,63.36,63.29,63.35,162700.0,42.0187,42.0386,41.9921,42.0319,162700.0
2007-02-12 14:45:00,63.36,63.38,63.33,63.35,71500.0,42.0386,42.0518,42.0187,42.0319,71500.0
2007-02-12 14:50:00,63.35,63.38,63.33,63.35,32100.0,42.0319,42.0518,42.0187,42.0319,32100.0
2007-02-12 14:55:00,63.37,63.42,63.34,63.4,44700.0,42.0452,42.0784,42.0253,42.0651,44700.0
2007-02-12 15:00:00,63.39,63.42,63.33,63.35,60400.0,42.0585,42.0784,42.0187,42.0319,60400.0
2007-02-12 15:05:00,63.37,63.41,63.34,63.39,70400.0,42.0452,42.0717,42.0253,42.0585,70400.0
2007-02-12 15:10:00,63.39,63.42,63.37,63.39,90200.0,42.0585,42.0784,42.0452,42.0585,90200.0
2007-02-12 15:15:00,63.38,63.45,63.38,63.43,150600.0,42.0518,42.0983,42.0518,42.085,150600.0
2007-02-12 15:20:00,63.43,63.51,63.42,63.5,148700.0,42.085,42.1381,42.0784,42.1315,148700.0
2007-02-12 15:25:00,63.47,63.5,63.39,63.4,134000.0,42.1116,42.1315,42.0585,42.0651,134000.0
2007-02-12 15:30:00,63.4,63.45,63.4,63.42,89600.0,42.0651,42.0983,42.0651,42.0784,89600.0
2007-02-12 15:35:00,63.42,63.44,63.4,63.4,171200.0,42.0784,42.0916,42.0651,42.0651,171200.0
2007-02-12 15:40:00,63.4,63.45,63.39,63.44,183600.0,42.0651,42.0983,42.0585,42.0916,183600.0
2007-02-12 15:45:00,63.44,63.5,63.43,63.47,546500.0,42.0916,42.1315,42.085,42.1116,546500.0
2007-02-12 15:50:00,63.47,63.72,63.44,63.71,260200.0,42.1116,42.2774,42.0916,42.2708,260200.0
2007-02-12 15:55:00,63.7,63.81,63.58,63.59,290600.0,42.2642,42.3371,42.1845,42.1912,290600.0
2007-02-13 09:30:00,63.86,64.28,63.86,64.24,207100.0,42.3703,42.649,42.3703,42.6224,207100.0
2007-02-13 09:35:00,64.24,64.29,64.17,64.21,140200.0,42.6224,42.6556,42.576,42.6025,140200.0
2007-02-13 09:40:00,64.21,64.26,64.14,64.17,121900.0,42.6025,42.6357,42.5561,42.576,121900.0
2007-02-13 09:45:00,64.16,64.2,64.12,64.19,134500.0,42.5694,42.5959,42.5428,42.5893,134500.0
2007-02-13 09:50:00,64.18,64.18,64.04,64.12,110300.0,42.5826,42.5826,42.4897,42.5428,110300.0
2007-02-13 09:55:00,64.12,64.12,63.88,64.0,98800.0,42.5428,42.5428,42.3836,42.4632,98800.0
2007-02-13 10:00:00,64.0,64.13,63.98,64.09,162400.0,42.4632,42.5495,42.4499,42.5229,162400.0
2007-02-13 10:05:00,64.11,64.19,64.06,64.17,104700.0,42.5362,42.5893,42.503,42.576,104700.0
2007-02-13 10:10:00,64.16,64.17,64.08,64.13,114200.0,42.5694,42.576,42.5163,42.5495,114200.0
2007-02-13 10:15:00,64.12,64.17,64.03,64.17,79200.0,42.5428,42.576,42.4831,42.576,79200.0
2007-02-13 10:20:00,64.17,64.47,64.17,64.47,148100.0,42.576,42.775,42.576,42.775,148100.0
2007-02-13 10:25:00,64.46,64.56,64.46,64.51,115600.0,42.7684,42.8348,42.7684,42.8016,115600.0
2007-02-13 10:30:00,64.51,64.58,64.5,64.56,101700.0,42.8016,42.848,42.7949,42.8348,101700.0
2007-02-13 10:35:00,64.56,64.57,64.42,64.44,104200.0,42.8348,42.8414,42.7419,42.7551,104200.0
2007-02-13 10:40:00,64.44,64.49,64.37,64.39,94200.0,42.7551,42.7883,42.7087,42.722,94200.0
2007-02-13 10:45:00,64.39,64.5,64.38,64.5,77700.0,42.722,42.7949,42.7153,42.7949,77700.0
2007-02-13 10:50:00,64.5,64.5,64.36,64.37,46000.0,42.7949,42.7949,42.7021,42.7087,46000.0
2007-02-13 10:55:00,64.37,64.51,64.35,64.48,76800.0,42.7087,42.8016,42.6954,42.7817,76800.0
2007-02-13 11:00:00,64.48,64.51,64.4,64.4,60900.0,42.7817,42.8016,42.7286,42.7286,60900.0
2007-02-13 11:05:00,64.42,64.42,64.29,64.32,55400.0,42.7419,42.7419,42.6556,42.6755,55400.0
2007-02-13 11:10:00,64.32,64.37,64.28,64.32,52300.0,42.6755,42.7087,42.649,42.6755,52300.0
2007-02-13 11:15:00,64.32,64.4,64.32,64.38,70300.0,42.6755,42.7286,42.6755,42.7153,70300.0
2007-02-13 11:20:00,64.37,64.39,64.32,64.35,57800.0,42.7087,42.722,42.6755,42.6954,57800.0
2007-02-13 11:25:00,64.35,64.37,64.32,64.36,67600.0,42.6954,42.7087,42.6755,42.7021,67600.0
2007-02-13 11:30:00,64.36,64.5,64.34,64.49,81400.0,42.7021,42.7949,42.6888,42.7883,81400.0
2007-02-13 11:35:00,64.48,64.5,64.41,64.43,48700.0,42.7817,42.7949,42.7352,42.7485,48700.0
2007-02-13 11:40:00,64.42,64.46,64.4,64.43,26500.0,42.7419,42.7684,42.7286,42.7485,26500.0
2007-02-13 11:45:00,64.43,64.5,64.43,64.49,52400.0,42.7485,42.7949,42.7485,42.7883,52400.0
2007-02-13 11:50:00,64.49,64.5,64.37,64.43,49500.0,42.7883,42.7949,42.7087,42.7485,49500.0
2007-02-13 11:55:00,64.44,64.46,64.32,64.34,123800.0,42.7551,42.7684,42.6755,42.6888,123800.0
2007-02-13 12:00:00,64.36,64.36,64.32,64.35,40200.0,42.7021,42.7021,42.6755,42.6954,40200.0
2007-02-13 12:05:00,64.36,64.41,64.33,64.35,64800.0,42.7021,42.7352,42.6822,42.6954,64800.0
2007-02-13 12:10:00,64.35,64.42,64.34,64.38,74500.0,42.6954,42.7419,42.6888,42.7153,74500.0
2007-02-13 12:15:00,64.38,64.4,64.36,64.39,23900.0,42.7153,42.7286,42.7021,42.722,23900.0
2007-02-13 12:20:00,64.39,64.42,64.33,64.4,56500.0,42.722,42.7419,42.6822,42.7286,56500.0
2007-02-13 12:25:00,64.4,64.4,64.29,64.29,45200.0,42.7286,42.7286,42.6556,42.6556,45200.0
2007-02-13 12:30:00,64.29,64.31,64.2,64.25,60400.0,42.6556,42.6689,42.5959,42.6291,60400.0
2007-02-13 12:35:00,64.25,64.31,64.21,64.25,70000.0,42.6291,42.6689,42.6025,42.6291,70000.0
2007-02-13 12:40:00,64.26,64.33,64.25,64.25,75000.0,42.6357,42.6822,42.6291,42.6291,75000.0
2007-02-13 12:45:00,64.25,64.25,64.12,64.24,113300.0,42.6291,42.6291,42.5428,42.6224,113300.0
2007-02-13 12:50:00,64.24,64.26,64.23,64.25,38200.0,42.6224,42.6357,42.6158,42.6291,38200.0
2007-02-13 12:55:00,64.25,64.34,64.24,64.34,34800.0,42.6291,42.6888,42.6224,42.6888,34800.0
2007-02-13 13:00:00,64.34,64.35,64.27,64.32,36300.0,42.6888,42.6954,42.6423,42.6755,36300.0
2007-02-13 13:05:00,64.31,64.42,64.31,64.41,80100.0,42.6689,42.7419,42.6689,42.7352,80100.0
2007-02-13 13:10:00,64.41,64.47,64.41,64.46,107400.0,42.7352,42.775,42.7352,42.7684,107400.0
2007-02-13 13:15:00,64.47,64.55,64.46,64.52,136700.0,42.775,42.8281,42.7684,42.8082,136700.0
2007-02-13 13:20:00,64.52,64.56,64.48,64.49,82700.0,42.8082,42.8348,42.7817,42.7883,82700.0
2007-02-13 13:25:00,64.48,64.53,64.45,64.49,55900.0,42.7817,42.8148,42.7618,42.7883,55900.0
2007-02-13 13:30:00,64.49,64.52,64.47,64.49,31100.0,42.7883,42.8082,42.775,42.7883,31100.0
2007-02-13 13:35:00,64.5,64.6,64.47,64.6,133100.0,42.7949,42.8613,42.775,42.8613,133100.0
2007-02-13 13:40:00,64.59,64.6,64.53,64.6,41400.0,42.8547,42.8613,42.8148,42.8613,41400.0
2007-02-13 13:45:00,64.59,64.64,64.55,64.55,68500.0,42.8547,42.8878,42.8281,42.8281,68500.0
2007-02-13 13:50:00,64.55,64.57,64.53,64.56,35000.0,42.8281,42.8414,42.8148,42.8348,35000.0
2007-02-13 13:55:00,64.56,64.57,64.54,64.56,22100.0,42.8348,42.8414,42.8215,42.8348,22100.0
2007-02-13 14:00:00,64.55,64.57,64.52,64.56,63100.0,42.8281,42.8414,42.8082,42.8348,63100.0
2007-02-13 14:05:00,64.57,64.67,64.56,64.62,71400.0,42.8414,42.9077,42.8348,42.8746,71400.0
2007-02-13 14:10:00,64.62,64.63,64.56,64.6,55800.0,42.8746,42.8812,42.8348,42.8613,55800.0
2007-02-13 14:15:00,64.6,64.64,64.55,64.58,68900.0,42.8613,42.8878,42.8281,42.848,68900.0
2007-02-13 14:20:00,64.57,64.59,64.49,64.49,87200.0,42.8414,42.8547,42.7883,42.7883,87200.0
2007-02-13 14:25:00,64.5,64.52,64.45,64.47,54700.0,42.7949,42.8082,42.7618,42.775,54700.0
2007-02-13 14:30:00,64.47,64.53,64.47,64.5,142600.0,42.775,42.8148,42.775,42.7949,142600.0
2007-02-13 14:35:00,64.5,64.52,64.47,64.47,45400.0,42.7949,42.8082,42.775,42.775,45400.0
2007-02-13 14:40:00,64.47,64.51,64.46,64.51,122200.0,42.775,42.8016,42.7684,42.8016,122200.0
2007-02-13 14:45:00,64.5,64.6,64.49,64.6,37800.0,42.7949,42.8613,42.7883,42.8613,37800.0
2007-02-13 14:50:00,64.59,64.63,64.58,64.59,37100.0,42.8547,42.8812,42.848,42.8547,37100.0
2007-02-13 14:55:00,64.59,64.64,64.58,64.62,36400.0,42.8547,42.8878,42.848,42.8746,36400.0
2007-02-13 15:00:00,64.63,64.65,64.61,64.62,35000.0,42.8812,42.8945,42.8679,42.8746,35000.0
2007-02-13 15:05:00,64.62,64.62,64.51,64.53,88600.0,42.8746,42.8746,42.8016,42.8148,88600.0
2007-02-13 15:10:00,64.54,64.56,64.46,64.49,90800.0,42.8215,42.8348,42.7684,42.7883,90800.0
2007-02-13 15:15:00,64.49,64.53,64.48,64.51,39300.0,42.7883,42.8148,42.7817,42.8016,39300.0
2007-02-13 15:20:00,64.51,64.56,64.49,64.53,39700.0,42.8016,42.8348,42.7883,42.8148,39700.0
2007-02-13 15:25:00,64.53,64.55,64.49,64.5,46700.0,42.8148,42.8281,42.7883,42.7949,46700.0
2007-02-13 15:30:00,64.49,64.5,64.47,64.48,49200.0,42.7883,42.7949,42.775,42.7817,49200.0
2007-02-13 15:35:00,64.46,64.55,64.45,64.55,74400.0,42.7684,42.8281,42.7618,42.8281,74400.0
2007-02-13 15:40:00,64.55,64.6,64.53,64.58,114000.0,42.8281,42.8613,42.8148,42.848,114000.0
2007-02-13 15:45:00,64.57,64.58,64.52,64.52,87400.0,42.8414,42.848,42.8082,42.8082,87400.0
2007-02-13 15:50:00,64.53,64.58,64.52,64.56,117600.0,42.8148,42.848,42.8082,42.8348,117600.0
2007-02-13 15:55:00,64.57,64.6,64.53,64.56,176200.0,42.8414,42.8613,42.8148,42.8348,176200.0
2007-02-14 09:30:00,64.68,64.8,64.15,64.55,152900.0,42.9144,42.994,42.5627,42.8281,152900.0
2007-02-14 09:35:00,64.55,64.6,64.5,64.59,83800.0,42.8281,42.8613,42.7949,42.8547,83800.0
2007-02-14 09:40:00,64.59,64.59,64.5,64.55,93600.0,42.8547,42.8547,42.7949,42.8281,93600.0
2007-02-14 09:45:00,64.55,64.55,64.39,64.42,58400.0,42.8281,42.8281,42.722,42.7419,58400.0
2007-02-14 09:50:00,64.42,64.44,64.3,64.4,61800.0,42.7419,42.7551,42.6622,42.7286,61800.0
2007-02-14 09:55:00,64.4,64.57,64.35,64.57,69700.0,42.7286,42.8414,42.6954,42.8414,69700.0
2007-02-14 10:00:00,64.56,64.83,64.52,64.76,103300.0,42.8348,43.0139,42.8082,42.9674,103300.0
2007-02-14 10:05:00,64.77,64.94,64.75,64.85,81500.0,42.9741,43.0869,42.9608,43.0272,81500.0
2007-02-14 10:10:00,64.86,65.0,64.85,64.96,181300.0,43.0338,43.1267,43.0272,43.1001,181300.0
2007-02-14 10:15:00,64.96,65.0,64.81,64.87,149500.0,43.1001,43.1267,43.0006,43.0404,149500.0
2007-02-14 10:20:00,64.86,65.0,64.84,64.95,72500.0,43.0338,43.1267,43.0205,43.0935,72500.0
2007-02-14 10:25:00,64.95,64.95,64.8,64.85,88200.0,43.0935,43.0935,42.994,43.0272,88200.0
2007-02-14 10:30:00,64.85,65.08,64.81,65.08,254100.0,43.0272,43.1798,43.0006,43.1798,254100.0
2007-02-14 10:35:00,65.07,65.33,65.0,65.25,234700.0,43.1731,43.3456,43.1267,43.2926,234700.0
2007-02-14 10:40:00,65.25,65.3,65.25,65.27,189100.0,43.2926,43.3257,43.2926,43.3058,189100.0
2007-02-14 10:45:00,65.26,65.32,65.1,65.14,212700.0,43.2992,43.339,43.193,43.2196,212700.0
2007-02-14 10:50:00,65.15,65.21,65.08,65.09,100100.0,43.2262,43.266,43.1798,43.1864,100100.0
2007-02-14 10:55:00,65.08,65.12,65.04,65.09,125000.0,43.1798,43.2063,43.1532,43.1864,125000.0
2007-02-14 11:00:00,65.09,65.1,64.95,64.98,129200.0,43.1864,43.193,43.0935,43.1134,129200.0
2007-02-14 11:05:00,64.99,65.01,64.91,64.96,84100.0,43.1201,43.1333,43.067,43.1001,84100.0
2007-02-14 11:10:00,64.96,65.13,64.95,65.1,89000.0,43.1001,43.2129,43.0935,43.193,89000.0
2007-02-14 11:15:00,65.11,65.12,64.8,64.84,111100.0,43.1997,43.2063,42.994,43.0205,111100.0
2007-02-14 11:20:00,64.84,64.88,64.68,64.68,121600.0,43.0205,43.0471,42.9144,42.9144,121600.0
2007-02-14 11:25:00,64.69,64.76,64.69,64.74,74200.0,42.921,42.9674,42.921,42.9542,74200.0
2007-02-14 11:30:00,64.74,64.77,64.67,64.74,46900.0,42.9542,42.9741,42.9077,42.9542,46900.0
2007-02-14 11:35:00,64.75,64.96,64.73,64.96,202900.0,42.9608,43.1001,42.9475,43.1001,202900.0
2007-02-14 11:40:00,64.94,64.97,64.86,64.9,61000.0,43.0869,43.1068,43.0338,43.0603,61000.0
2007-02-14 11:45:00,64.9,64.91,64.8,64.82,37600.0,43.0603,43.067,42.994,43.0073,37600.0
2007-02-14 11:50:00,64.82,64.82,64.65,64.71,67200.0,43.0073,43.0073,42.8945,42.9343,67200.0
2007-02-14 11:55:00,64.71,64.71,64.61,64.63,57100.0,42.9343,42.9343,42.8679,42.8812,57100.0
2007-02-14 12:00:00,64.64,64.75,64.62,64.73,54600.0,42.8878,42.9608,42.8746,42.9475,54600.0
2007-02-14 12:05:00,64.74,64.74,64.52,64.52,58300.0,42.9542,42.9542,42.8082,42.8082,58300.0
2007-02-14 12:10:00,64.52,64.53,64.46,64.49,102200.0,42.8082,42.8148,42.7684,42.7883,102200.0
2007-02-14 12:15:00,64.5,64.51,64.44,64.47,90400.0,42.7949,42.8016,42.7551,42.775,90400.0
2007-02-14 12:20:00,64.47,64.49,64.45,64.45,32400.0,42.775,42.7883,42.7618,42.7618,32400.0
2007-02-14 12:25:00,64.44,64.45,64.24,64.3,80300.0,42.7551,42.7618,42.6224,42.6622,80300.0
2007-02-14 12:30:00,64.29,64.35,64.21,64.32,52700.0,42.6556,42.6954,42.6025,42.6755,52700.0
2007-02-14 12:35:00,64.33,64.36,64.3,64.31,41700.0,42.6822,42.7021,42.6622,42.6689,41700.0
2007-02-14 12:40:00,64.31,64.34,64.19,64.23,203600.0,42.6689,42.6888,42.5893,42.6158,203600.0
2007-02-14 12:45:00,64.22,64.28,64.2,64.28,42400.0,42.6092,42.649,42.5959,42.649,42400.0
2007-02-14 12:50:00,64.28,64.4,64.28,64.35,70800.0,42.649,42.7286,42.649,42.6954,70800.0
2007-02-14 12:55:00,64.35,64.42,64.33,64.41,47700.0,42.6954,42.7419,42.6822,42.7352,47700.0
2007-02-14 13:00:00,64.41,64.48,64.4,64.44,56800.0,42.7352,42.7817,42.7286,42.7551,56800.0
2007-02-14 13:05:00,64.45,64.52,64.39,64.45,61500.0,42.7618,42.8082,42.722,42.7618,61500.0
2007-02-14 13:10:00,64.43,64.56,64.42,64.56,79300.0,42.7485,42.8348,42.7419,42.8348,79300.0
2007-02-14 13:15:00,64.53,64.59,64.45,64.45,48400.0,42.8148,42.8547,42.7618,42.7618,48400.0
2007-02-14 13:20:00,64.46,64.49,64.29,64.29,109400.0,42.7684,42.7883,42.6556,42.6556,109400.0
2007-02-14 13:25:00,64.28,64.5,64.26,64.48,94200.0,42.649,42.7949,42.6357,42.7817,94200.0
2007-02-14 13:30:00,64.47,64.48,64.35,64.37,35200.0,42.775,42.7817,42.6954,42.7087,35200.0
2007-02-14 13:35:00,64.37,64.5,64.36,64.5,27600.0,42.7087,42.7949,42.7021,42.7949,27600.0
2007-02-14 13:40:00,64.5,64.54,64.47,64.48,32900.0,42.7949,42.8215,42.775,42.7817,32900.0
2007-02-14 13:45:00,64.49,64.59,64.48,64.51,52900.0,42.7883,42.8547,42.7817,42.8016,52900.0
2007-02-14 13:50:00,64.52,64.57,64.5,64.54,37300.0,42.8082,42.8414,42.7949,42.8215,37300.0
2007-02-14 13:55:00,64.55,64.55,64.51,64.55,27900.0,42.8281,42.8281,42.8016,42.8281,27900.0
2007-02-14 14:00:00,64.55,64.65,64.54,64.65,70100.0,42.8281,42.8945,42.8215,42.8945,70100.0
2007-02-14 14:05:00,64.64,64.65,64.54,64.58,76100.0,42.8878,42.8945,42.8215,42.848,76100.0
2007-02-14 14:10:00,64.57,64.7,64.54,64.7,103300.0,42.8414,42.9276,42.8215,42.9276,103300.0
2007-02-14 14:15:00,64.7,64.71,64.53,64.55,65200.0,42.9276,42.9343,42.8148,42.8281,65200.0
2007-02-14 14:20:00,64.55,64.6,64.49,64.51,59100.0,42.8281,42.8613,42.7883,42.8016,59100.0
2007-02-14 14:25:00,64.51,64.51,64.42,64.43,40800.0,42.8016,42.8016,42.7419,42.7485,40800.0
2007-02-14 14:30:00,64.44,64.52,64.43,64.52,80300.0,42.7551,42.8082,42.7485,42.8082,80300.0
2007-02-14 14:35:00,64.52,64.7,64.52,64.69,223500.0,42.8082,42.9276,42.8082,42.921,223500.0
2007-02-14 14:40:00,64.7,64.7,64.67,64.69,83200.0,42.9276,42.9276,42.9077,42.921,83200.0
2007-02-14 14:45:00,64.68,64.71,64.68,64.7,103200.0,42.9144,42.9343,42.9144,42.9276,103200.0
2007-02-14 14:50:00,64.7,64.74,64.7,64.73,48200.0,42.9276,42.9542,42.9276,42.9475,48200.0
2007-02-14 14:55:00,64.73,64.84,64.73,64.83,94500.0,42.9475,43.0205,42.9475,43.0139,94500.0
2007-02-14 15:00:00,64.84,64.84,64.82,64.83,38400.0,43.0205,43.0205,43.0073,43.0139,38400.0
2007-02-14 15:05:00,64.82,64.87,64.82,64.83,96000.0,43.0073,43.0404,43.0073,43.0139,96000.0
2007-02-14 15:10:00,64.82,64.84,64.77,64.83,40800.0,43.0073,43.0205,42.9741,43.0139,40800.0
2007-02-14 15:15:00,64.83,64.88,64.83,64.88,57000.0,43.0139,43.0471,43.0139,43.0471,57000.0
2007-02-14 15:20:00,64.88,64.88,64.8,64.82,45700.0,43.0471,43.0471,42.994,43.0073,45700.0
2007-02-14 15:25:00,64.82,64.82,64.75,64.77,46900.0,43.0073,43.0073,42.9608,42.9741,46900.0
2007-02-14 15:30:00,64.78,64.83,64.77,64.78,41400.0,42.9807,43.0139,42.9741,42.9807,41400.0
2007-02-14 15:35:00,64.79,64.83,64.78,64.82,40500.0,42.9874,43.0139,42.9807,43.0073,40500.0
2007-02-14 15:40:00,64.82,64.83,64.76,64.76,78100.0,43.0073,43.0139,42.9674,42.9674,78100.0
2007-02-14 15:45:00,64.76,64.79,64.72,64.73,146200.0,42.9674,42.9874,42.9409,42.9475,146200.0
2007-02-14 15:50:00,64.74,64.75,64.69,64.7,153100.0,42.9542,42.9608,42.921,42.9276,153100.0
2007-02-14 15:55:00,64.69,64.71,64.65,64.65,180600.0,42.921,42.9343,42.8945,42.8945,180600.0
2007-02-15 09:30:00,64.31,64.32,64.22,64.22,4800.0,42.6689,42.6755,42.6092,42.6092,4800.0
2007-02-15 09:35:00,64.19,64.19,63.55,64.0,413200.0,42.5893,42.5893,42.1646,42.4632,413200.0
2007-02-15 09:40:00,63.99,64.05,63.83,64.0,143000.0,42.4566,42.4964,42.3504,42.4632,143000.0
2007-02-15 09:45:00,63.99,64.15,63.96,64.09,204400.0,42.4566,42.5627,42.4367,42.5229,204400.0
2007-02-15 09:50:00,64.09,64.38,64.07,64.36,163200.0,42.5229,42.7153,42.5096,42.7021,163200.0
2007-02-15 09:55:00,64.36,64.44,64.22,64.32,160300.0,42.7021,42.7551,42.6092,42.6755,160300.0
2007-02-15 10:00:00,64.32,64.34,64.11,64.24,175700.0,42.6755,42.6888,42.5362,42.6224,175700.0
2007-02-15 10:05:00,64.24,64.25,64.12,64.16,107900.0,42.6224,42.6291,42.5428,42.5694,107900.0
2007-02-15 10:10:00,64.16,64.29,64.11,64.29,100200.0,42.5694,42.6556,42.5362,42.6556,100200.0
2007-02-15 10:15:00,64.28,64.36,64.16,64.2,117800.0,42.649,42.7021,42.5694,42.5959,117800.0
2007-02-15 10:20:00,64.2,64.21,64.14,64.14,92600.0,42.5959,42.6025,42.5561,42.5561,92600.0
2007-02-15 10:25:00,64.14,64.18,64.06,64.09,125900.0,42.5561,42.5826,42.503,42.5229,125900.0
2007-02-15 10:30:00,64.09,64.2,63.99,64.0,199800.0,42.5229,42.5959,42.4566,42.4632,199800.0
2007-02-15 10:35:00,64.0,64.04,63.89,63.93,186300.0,42.4632,42.4897,42.3902,42.4168,186300.0
2007-02-15 10:40:00,63.92,63.94,63.79,63.92,160400.0,42.4101,42.4234,42.3239,42.4101,160400.0
2007-02-15 10:45:00,63.91,63.93,63.8,63.9,130000.0,42.4035,42.4168,42.3305,42.3969,130000.0
2007-02-15 10:50:00,63.92,64.0,63.9,63.96,96300.0,42.4101,42.4632,42.3969,42.4367,96300.0
2007-02-15 10:55:00,63.96,64.04,63.87,63.89,61500.0,42.4367,42.4897,42.3769,42.3902,61500.0
2007-02-15 11:00:00,63.88,63.9,63.84,63.9,53700.0,42.3836,42.3969,42.357,42.3969,53700.0
2007-02-15 11:05:00,63.89,63.95,63.85,63.95,95800.0,42.3902,42.43,42.3637,42.43,95800.0
2007-02-15 11:10:00,63.95,64.07,63.88,64.07,127800.0,42.43,42.5096,42.3836,42.5096,127800.0
2007-02-15 11:15:00,64.07,64.15,63.97,64.02,74900.0,42.5096,42.5627,42.4433,42.4765,74900.0
2007-02-15 11:20:00,64.01,64.08,63.95,64.02,47300.0,42.4698,42.5163,42.43,42.4765,47300.0
2007-02-15 11:25:00,64.02,64.2,64.02,64.2,61200.0,42.4765,42.5959,42.4765,42.5959,61200.0
2007-02-15 11:30:00,64.2,64.2,64.07,64.12,49000.0,42.5959,42.5959,42.5096,42.5428,49000.0
2007-02-15 11:35:00,64.12,64.2,64.12,64.19,55300.0,42.5428,42.5959,42.5428,42.5893,55300.0
2007-02-15 11:40:00,64.19,64.2,64.08,64.14,195100.0,42.5893,42.5959,42.5163,42.5561,195100.0
2007-02-15 11:45:00,64.14,64.14,64.02,64.08,69200.0,42.5561,42.5561,42.4765,42.5163,69200.0
2007-02-15 11:50:00,64.07,64.1,64.01,64.08,79800.0,42.5096,42.5295,42.4698,42.5163,79800.0
2007-02-15 11:55:00,64.09,64.19,64.07,64.17,90500.0,42.5229,42.5893,42.5096,42.576,90500.0
2007-02-15 12:00:00,64.16,64.2,64.03,64.12,100300.0,42.5694,42.5959,42.4831,42.5428,100300.0
2007-02-15 12:05:00,64.12,64.12,64.0,64.01,42100.0,42.5428,42.5428,42.4632,42.4698,42100.0
2007-02-15 12:10:00,64.01,64.07,63.99,64.02,42700.0,42.4698,42.5096,42.4566,42.4765,42700.0
2007-02-15 12:15:00,64.02,64.05,63.98,64.04,54700.0,42.4765,42.4964,42.4499,42.4897,54700.0
2007-02-15 12:20:00,64.04,64.07,64.0,64.04,38700.0,42.4897,42.5096,42.4632,42.4897,38700.0
2007-02-15 12:25:00,64.04,64.06,64.0,64.06,48000.0,42.4897,42.503,42.4632,42.503,48000.0
2007-02-15 12:30:00,64.06,64.09,64.01,64.06,51600.0,42.503,42.5229,42.4698,42.503,51600.0
2007-02-15 12:35:00,64.06,64.1,64.05,64.08,49000.0,42.503,42.5295,42.4964,42.5163,49000.0
2007-02-15 12:40:00,64.08,64.13,64.08,64.11,59600.0,42.5163,42.5495,42.5163,42.5362,59600.0
2007-02-15 12:45:00,64.1,64.14,64.08,64.1,29100.0,42.5295,42.5561,42.5163,42.5295,29100.0
2007-02-15 12:50:00,64.1,64.1,63.98,63.99,60400.0,42.5295,42.5295,42.4499,42.4566,60400.0
2007-02-15 12:55:00,63.99,64.0,63.98,63.99,40500.0,42.4566,42.4632,42.4499,42.4566,40500.0
2007-02-15 13:00:00,63.99,64.02,63.88,63.93,59000.0,42.4566,42.4765,42.3836,42.4168,59000.0
2007-02-15 13:05:00,63.94,64.01,63.93,63.98,56500.0,42.4234,42.4698,42.4168,42.4499,56500.0
2007-02-15 13:10:00,63.99,63.99,63.91,63.93,59700.0,42.4566,42.4566,42.4035,42.4168,59700.0
2007-02-15 13:15:00,63.94,63.99,63.9,63.93,98800.0,42.4234,42.4566,42.3969,42.4168,98800.0
2007-02-15 13:20:00,63.95,63.95,63.85,63.88,32400.0,42.43,42.43,42.3637,42.3836,32400.0
2007-02-15 13:25:00,63.88,63.88,63.82,63.83,46700.0,42.3836,42.3836,42.3438,42.3504,46700.0
2007-02-15 13:30:00,63.84,64.02,63.84,64.0,136500.0,42.357,42.4765,42.357,42.4632,136500.0
2007-02-15 13:35:00,64.0,64.05,63.99,64.01,101500.0,42.4632,42.4964,42.4566,42.4698,101500.0
2007-02-15 13:40:00,64.02,64.04,63.92,63.99,35800.0,42.4765,42.4897,42.4101,42.4566,35800.0
2007-02-15 13:45:00,63.99,64.0,63.92,63.95,44700.0,42.4566,42.4632,42.4101,42.43,44700.0
2007-02-15 13:50:00,63.95,64.0,63.87,63.92,62100.0,42.43,42.4632,42.3769,42.4101,62100.0
2007-02-15 13:55:00,63.92,64.01,63.91,63.94,120300.0,42.4101,42.4698,42.4035,42.4234,120300.0
2007-02-15 14:00:00,63.94,64.0,63.88,64.0,46900.0,42.4234,42.4632,42.3836,42.4632,46900.0
2007-02-15 14:05:00,64.0,64.08,63.96,64.01,79300.0,42.4632,42.5163,42.4367,42.4698,79300.0
2007-02-15 14:10:00,64.0,64.02,63.95,64.0,45600.0,42.4632,42.4765,42.43,42.4632,45600.0
2007-02-15 14:15:00,64.0,64.06,63.98,64.0,100000.0,42.4632,42.503,42.4499,42.4632,100000.0
2007-02-15 14:20:00,64.01,64.02,63.97,64.0,107900.0,42.4698,42.4765,42.4433,42.4632,107900.0
2007-02-15 14:25:00,64.0,64.09,63.98,64.0,180100.0,42.4632,42.5229,42.4499,42.4632,180100.0
2007-02-15 14:30:00,64.0,64.01,63.98,64.0,58400.0,42.4632,42.4698,42.4499,42.4632,58400.0
2007-02-15 14:35:00,64.0,64.01,63.99,63.99,60200.0,42.4632,42.4698,42.4566,42.4566,60200.0
2007-02-15 14:40:00,64.0,64.02,63.98,64.0,82300.0,42.4632,42.4765,42.4499,42.4632,82300.0
2007-02-15 14:45:00,64.0,64.06,63.98,64.06,67400.0,42.4632,42.503,42.4499,42.503,67400.0
2007-02-15 14:50:00,64.06,64.06,63.98,64.01,67600.0,42.503,42.503,42.4499,42.4698,67600.0
2007-02-15 14:55:00,64.01,64.02,63.99,64.0,76400.0,42.4698,42.4765,42.4566,42.4632,76400.0
2007-02-15 15:00:00,64.0,64.01,63.94,63.96,91900.0,42.4632,42.4698,42.4234,42.4367,91900.0
2007-02-15 15:05:00,63.95,63.95,63.91,63.95,49600.0,42.43,42.43,42.4035,42.43,49600.0
2007-02-15 15:10:00,63.95,63.97,63.93,63.94,52500.0,42.43,42.4433,42.4168,42.4234,52500.0
2007-02-15 15:15:00,63.94,63.95,63.84,63.85,93800.0,42.4234,42.43,42.357,42.3637,93800.0
2007-02-15 15:20:00,63.85,63.97,63.84,63.96,606700.0,42.3637,42.4433,42.357,42.4367,606700.0
2007-02-15 15:25:00,63.97,64.0,63.95,64.0,473600.0,42.4433,42.4632,42.43,42.4632,473600.0
2007-02-15 15:30:00,64.0,64.0,63.92,63.93,186500.0,42.4632,42.4632,42.4101,42.4168,186500.0
2007-02-15 15:35:00,63.93,63.95,63.9,63.91,95900.0,42.4168,42.43,42.3969,42.4035,95900.0
2007-02-15 15:40:00,63.91,63.96,63.9,63.92,205900.0,42.4035,42.4367,42.3969,42.4101,205900.0
2007-02-15 15:45:00,63.92,63.95,63.91,63.93,91800.0,42.4101,42.43,42.4035,42.4168,91800.0
2007-02-15 15:50:00,63.92,63.94,63.83,63.85,196300.0,42.4101,42.4234,42.3504,42.3637,196300.0
2007-02-15 15:55:00,63.86,63.87,63.75,63.82,303200.0,42.3703,42.3769,42.2973,42.3438,303200.0
2007-02-16 09:30:00,63.79,63.94,63.79,63.88,5600.0,42.4408,42.5406,42.4408,42.5007,5600.0
2007-02-16 09:35:00,63.85,63.86,63.35,63.65,826700.0,42.4807,42.4874,42.1481,42.3477,826700.0
2007-02-16 09:40:00,63.64,63.73,63.4,63.4,205000.0,42.341,42.4009,42.1813,42.1813,205000.0
2007-02-16 09:45:00,63.4,63.42,63.26,63.31,145300.0,42.1813,42.1947,42.0882,42.1215,145300.0
2007-02-16 09:50:00,63.31,63.55,63.23,63.23,191400.0,42.1215,42.2811,42.0682,42.0682,191400.0
2007-02-16 09:55:00,63.23,63.34,63.14,63.32,193500.0,42.0682,42.1414,42.0084,42.1281,193500.0
2007-02-16 10:00:00,63.32,63.41,63.17,63.2,142600.0,42.1281,42.188,42.0283,42.0483,142600.0
2007-02-16 10:05:00,63.2,63.22,63.15,63.2,93100.0,42.0483,42.0616,42.015,42.0483,93100.0
2007-02-16 10:10:00,63.2,63.25,63.12,63.25,90200.0,42.0483,42.0815,41.9951,42.0815,90200.0
2007-02-16 10:15:00,63.24,63.26,63.12,63.26,101300.0,42.0749,42.0882,41.9951,42.0882,101300.0
2007-02-16 10:20:00,63.24,63.31,63.2,63.26,87300.0,42.0749,42.1215,42.0483,42.0882,87300.0
2007-02-16 10:25:00,63.26,63.34,63.19,63.21,87300.0,42.0882,42.1414,42.0416,42.0549,87300.0
2007-02-16 10:30:00,63.2,63.22,63.17,63.18,151000.0,42.0483,42.0616,42.0283,42.035,151000.0
2007-02-16 10:35:00,63.19,63.2,63.16,63.19,79000.0,42.0416,42.0483,42.0217,42.0416,79000.0
2007-02-16 10:40:00,63.19,63.25,63.18,63.25,74500.0,42.0416,42.0815,42.035,42.0815,74500.0
2007-02-16 10:45:00,63.25,63.47,63.25,63.42,104300.0,42.0815,42.2279,42.0815,42.1947,104300.0
2007-02-16 10:50:00,63.41,63.49,63.4,63.43,155300.0,42.188,42.2412,42.1813,42.2013,155300.0
2007-02-16 10:55:00,63.43,63.53,63.4,63.45,88500.0,42.2013,42.2678,42.1813,42.2146,88500.0
2007-02-16 11:00:00,63.44,63.47,63.33,63.37,77300.0,42.208,42.2279,42.1348,42.1614,77300.0
2007-02-16 11:05:00,63.38,63.42,63.3,63.3,63700.0,42.168,42.1947,42.1148,42.1148,63700.0
2007-02-16 11:10:00,63.32,63.32,63.18,63.2,146600.0,42.1281,42.1281,42.035,42.0483,146600.0
2007-02-16 11:15:00,63.2,63.29,63.18,63.26,41600.0,42.0483,42.1082,42.035,42.0882,41600.0
2007-02-16 11:20:00,63.26,63.37,63.24,63.34,43100.0,42.0882,42.1614,42.0749,42.1414,43100.0
2007-02-16 11:25:00,63.35,63.36,63.29,63.31,34000.0,42.1481,42.1547,42.1082,42.1215,34000.0
2007-02-16 11:30:00,63.31,63.31,63.24,63.25,36800.0,42.1215,42.1215,42.0749,42.0815,36800.0
2007-02-16 11:35:00,63.26,63.34,63.25,63.29,46600.0,42.0882,42.1414,42.0815,42.1082,46600.0
2007-02-16 11:40:00,63.29,63.31,63.27,63.31,28700.0,42.1082,42.1215,42.0949,42.1215,28700.0
2007-02-16 11:45:00,63.31,63.34,63.3,63.31,96100.0,42.1215,42.1414,42.1148,42.1215,96100.0
2007-02-16 11:50:00,63.31,63.35,63.29,63.35,41800.0,42.1215,42.1481,42.1082,42.1481,41800.0
2007-02-16 11:55:00,63.35,63.37,63.29,63.31,37300.0,42.1481,42.1614,42.1082,42.1215,37300.0
2007-02-16 12:00:00,63.3,63.33,63.22,63.22,61600.0,42.1148,42.1348,42.0616,42.0616,61600.0
2007-02-16 12:05:00,63.23,63.31,63.22,63.29,31700.0,42.0682,42.1215,42.0616,42.1082,31700.0
2007-02-16 12:10:00,63.3,63.33,63.28,63.31,20600.0,42.1148,42.1348,42.1015,42.1215,20600.0
2007-02-16 12:15:00,63.31,63.38,63.31,63.38,30400.0,42.1215,42.168,42.1215,42.168,30400.0
2007-02-16 12:20:00,63.38,63.43,63.36,63.4,75500.0,42.168,42.2013,42.1547,42.1813,75500.0
2007-02-16 12:25:00,63.41,63.54,63.4,63.53,83300.0,42.188,42.2745,42.1813,42.2678,83300.0
2007-02-16 12:30:00,63.53,63.65,63.52,63.6,150000.0,42.2678,42.3477,42.2612,42.3144,150000.0
2007-02-16 12:35:00,63.61,63.61,63.52,63.56,140700.0,42.3211,42.3211,42.2612,42.2878,140700.0
2007-02-16 12:40:00,63.56,63.56,63.5,63.5,85700.0,42.2878,42.2878,42.2479,42.2479,85700.0
2007-02-16 12:45:00,63.51,63.66,63.49,63.64,86600.0,42.2545,42.3543,42.2412,42.341,86600.0
2007-02-16 12:50:00,63.63,63.73,63.63,63.64,64100.0,42.3344,42.4009,42.3344,42.341,64100.0
2007-02-16 12:55:00,63.64,63.65,63.61,63.61,174700.0,42.341,42.3477,42.3211,42.3211,174700.0
2007-02-16 13:00:00,63.61,63.69,63.59,63.69,200600.0,42.3211,42.3743,42.3078,42.3743,200600.0
2007-02-16 13:05:00,63.68,63.69,63.63,63.66,85800.0,42.3676,42.3743,42.3344,42.3543,85800.0
2007-02-16 13:10:00,63.65,63.68,63.63,63.67,70600.0,42.3477,42.3676,42.3344,42.361,70600.0
2007-02-16 13:15:00,63.67,63.71,63.67,63.7,26500.0,42.361,42.3876,42.361,42.3809,26500.0
2007-02-16 13:20:00,63.7,63.72,63.69,63.7,18400.0,42.3809,42.3942,42.3743,42.3809,18400.0
2007-02-16 13:25:00,63.7,63.7,63.55,63.59,82300.0,42.3809,42.3809,42.2811,42.3078,82300.0
2007-02-16 13:30:00,63.6,63.61,63.58,63.59,29700.0,42.3144,42.3211,42.3011,42.3078,29700.0
2007-02-16 13:35:00,63.59,63.66,63.57,63.65,37200.0,42.3078,42.3543,42.2945,42.3477,37200.0
2007-02-16 13:40:00,63.64,63.64,63.56,63.59,42600.0,42.341,42.341,42.2878,42.3078,42600.0
2007-02-16 13:45:00,63.59,63.63,63.58,63.62,24400.0,42.3078,42.3344,42.3011,42.3277,24400.0
2007-02-16 13:50:00,63.63,63.64,63.57,63.62,39700.0,42.3344,42.341,42.2945,42.3277,39700.0
2007-02-16 13:55:00,63.62,63.64,63.57,63.59,21600.0,42.3277,42.341,42.2945,42.3078,21600.0
2007-02-16 14:00:00,63.59,63.59,63.54,63.55,33200.0,42.3078,42.3078,42.2745,42.2811,33200.0
2007-02-16 14:05:00,63.55,63.6,63.48,63.48,71800.0,42.2811,42.3144,42.2346,42.2346,71800.0
2007-02-16 14:10:00,63.48,63.5,63.38,63.49,56000.0,42.2346,42.2479,42.168,42.2412,56000.0
2007-02-16 14:15:00,63.5,63.5,63.46,63.49,47500.0,42.2479,42.2479,42.2213,42.2412,47500.0
2007-02-16 14:20:00,63.5,63.51,63.48,63.5,53600.0,42.2479,42.2545,42.2346,42.2479,53600.0
2007-02-16 14:25:00,63.5,63.5,63.48,63.5,24200.0,42.2479,42.2479,42.2346,42.2479,24200.0
2007-02-16 14:30:00,63.49,63.5,63.46,63.48,70700.0,42.2412,42.2479,42.2213,42.2346,70700.0
2007-02-16 14:35:00,63.48,63.5,63.47,63.5,92000.0,42.2346,42.2479,42.2279,42.2479,92000.0
2007-02-16 14:40:00,63.5,63.51,63.48,63.5,46600.0,42.2479,42.2545,42.2346,42.2479,46600.0
2007-02-16 14:45:00,63.5,63.52,63.49,63.51,18900.0,42.2479,42.2612,42.2412,42.2545,18900.0
2007-02-16 14:50:00,63.51,63.52,63.48,63.48,38400.0,42.2545,42.2612,42.2346,42.2346,38400.0
2007-02-16 14:55:00,63.49,63.5,63.45,63.45,38100.0,42.2412,42.2479,42.2146,42.2146,38100.0
2007-02-16 15:00:00,63.46,63.47,63.42,63.44,51100.0,42.2213,42.2279,42.1947,42.208,51100.0
2007-02-16 15:05:00,63.41,63.42,63.32,63.33,55900.0,42.188,42.1947,42.1281,42.1348,55900.0
2007-02-16 15:10:00,63.33,63.39,63.33,63.38,44200.0,42.1348,42.1747,42.1348,42.168,44200.0
2007-02-16 15:15:00,63.38,63.42,63.37,63.41,26800.0,42.168,42.1947,42.1614,42.188,26800.0
2007-02-16 15:20:00,63.4,63.42,63.37,63.38,128200.0,42.1813,42.1947,42.1614,42.168,128200.0
2007-02-16 15:25:00,63.38,63.43,63.38,63.39,56300.0,42.168,42.2013,42.168,42.1747,56300.0
2007-02-16 15:30:00,63.39,63.39,63.31,63.36,79200.0,42.1747,42.1747,42.1215,42.1547,79200.0
2007-02-16 15:35:00,63.36,63.4,63.31,63.32,58000.0,42.1547,42.1813,42.1215,42.1281,58000.0
2007-02-16 15:40:00,63.32,63.36,63.31,63.33,74400.0,42.1281,42.1547,42.1215,42.1348,74400.0
2007-02-16 15:45:00,63.33,63.43,63.32,63.4,157200.0,42.1348,42.2013,42.1281,42.1813,157200.0
2007-02-16 15:50:00,63.4,63.4,63.29,63.3,134700.0,42.1813,42.1813,42.1082,42.1148,134700.0
2007-02-16 15:55:00,63.3,63.38,63.2,63.33,256300.0,42.1148,42.168,42.0483,42.1348,256300.0
2007-02-20 09:30:00,62.65,62.66,62.65,62.65,3400.0,41.6824,41.689,41.6824,41.6824,3400.0
2007-02-20 09:35:00,61.81,62.65,61.8,62.1,645500.0,41.1235,41.6824,41.1168,41.3164,645500.0
2007-02-20 09:40:00,62.09,62.12,62.01,62.08,142200.0,41.3098,41.3297,41.2565,41.3031,142200.0
2007-02-20 09:45:00,62.08,62.08,61.98,61.98,185100.0,41.3031,41.3031,41.2366,41.2366,185100.0
2007-02-20 09:50:00,61.98,62.15,61.98,62.08,254100.0,41.2366,41.3497,41.2366,41.3031,254100.0
2007-02-20 09:55:00,62.08,62.12,62.04,62.08,172200.0,41.3031,41.3297,41.2765,41.3031,172200.0
2007-02-20 10:00:00,62.08,62.11,62.03,62.1,183500.0,41.3031,41.3231,41.2699,41.3164,183500.0
2007-02-20 10:05:00,62.1,62.18,62.08,62.12,202500.0,41.3164,41.3697,41.3031,41.3297,202500.0
2007-02-20 10:10:00,62.13,62.2,62.1,62.12,144200.0,41.3364,41.383,41.3164,41.3297,144200.0
2007-02-20 10:15:00,62.12,62.12,62.05,62.07,176000.0,41.3297,41.3297,41.2832,41.2965,176000.0
2007-02-20 10:20:00,62.07,62.3,62.07,62.08,151600.0,41.2965,41.4495,41.2965,41.3031,151600.0
2007-02-20 10:25:00,62.08,62.11,62.01,62.06,99900.0,41.3031,41.3231,41.2565,41.2898,99900.0
2007-02-20 10:30:00,62.07,62.07,62.01,62.06,84400.0,41.2965,41.2965,41.2565,41.2898,84400.0
2007-02-20 10:35:00,62.05,62.08,62.0,62.02,151700.0,41.2832,41.3031,41.2499,41.2632,151700.0
2007-02-20 10:40:00,62.03,62.05,61.99,62.01,157700.0,41.2699,41.2832,41.2432,41.2565,157700.0
2007-02-20 10:45:00,62.02,62.06,62.0,62.01,104200.0,41.2632,41.2898,41.2499,41.2565,104200.0
2007-02-20 10:50:00,62.01,62.03,61.92,61.97,122600.0,41.2565,41.2699,41.1967,41.2299,122600.0
2007-02-20 10:55:00,61.98,62.03,61.97,61.99,57800.0,41.2366,41.2699,41.2299,41.2432,57800.0
2007-02-20 11:00:00,61.98,62.04,61.97,62.03,104400.0,41.2366,41.2765,41.2299,41.2699,104400.0
2007-02-20 11:05:00,62.04,62.09,62.03,62.08,178900.0,41.2765,41.3098,41.2699,41.3031,178900.0
2007-02-20 11:10:00,62.07,62.12,62.04,62.1,166200.0,41.2965,41.3297,41.2765,41.3164,166200.0
2007-02-20 11:15:00,62.09,62.2,62.04,62.18,146800.0,41.3098,41.383,41.2765,41.3697,146800.0
2007-02-20 11:20:00,62.19,62.3,62.18,62.25,105300.0,41.3763,41.4495,41.3697,41.4162,105300.0
2007-02-20 11:25:00,62.23,62.4,62.17,62.39,155700.0,41.4029,41.516,41.363,41.5094,155700.0
2007-02-20 11:30:00,62.4,62.44,62.35,62.37,178300.0,41.516,41.5426,41.4828,41.4961,178300.0
2007-02-20 11:35:00,62.37,62.41,62.34,62.36,90900.0,41.4961,41.5227,41.4761,41.4894,90900.0
2007-02-20 11:40:00,62.35,62.35,62.2,62.2,91800.0,41.4828,41.4828,41.383,41.383,91800.0
2007-02-20 11:45:00,62.19,62.31,62.18,62.29,88800.0,41.3763,41.4561,41.3697,41.4428,88800.0
2007-02-20 11:50:00,62.3,62.31,62.29,62.29,65000.0,41.4495,41.4561,41.4428,41.4428,65000.0
2007-02-20 11:55:00,62.29,62.33,62.27,62.27,53800.0,41.4428,41.4695,41.4295,41.4295,53800.0
2007-02-20 12:00:00,62.27,62.28,62.21,62.28,55200.0,41.4295,41.4362,41.3896,41.4362,55200.0
2007-02-20 12:05:00,62.28,62.29,62.23,62.24,56800.0,41.4362,41.4428,41.4029,41.4096,56800.0
2007-02-20 12:10:00,62.24,62.3,62.24,62.25,52900.0,41.4096,41.4495,41.4096,41.4162,52900.0
2007-02-20 12:15:00,62.25,62.3,62.24,62.25,70500.0,41.4162,41.4495,41.4096,41.4162,70500.0
2007-02-20 12:20:00,62.25,62.31,62.25,62.29,49600.0,41.4162,41.4561,41.4162,41.4428,49600.0
2007-02-20 12:25:00,62.29,62.31,62.26,62.3,47400.0,41.4428,41.4561,41.4229,41.4495,47400.0
2007-02-20 12:30:00,62.3,62.31,62.25,62.27,87600.0,41.4495,41.4561,41.4162,41.4295,87600.0
2007-02-20 12:35:00,62.26,62.34,62.25,62.32,110400.0,41.4229,41.4761,41.4162,41.4628,110400.0
2007-02-20 12:40:00,62.32,62.37,62.3,62.31,49300.0,41.4628,41.4961,41.4495,41.4561,49300.0
2007-02-20 12:45:00,62.3,62.39,62.29,62.38,103300.0,41.4495,41.5094,41.4428,41.5027,103300.0
2007-02-20 12:50:00,62.37,62.44,62.36,62.43,48700.0,41.4961,41.5426,41.4894,41.536,48700.0
2007-02-20 12:55:00,62.43,62.44,62.38,62.41,56100.0,41.536,41.5426,41.5027,41.5227,56100.0
2007-02-20 13:00:00,62.41,62.41,62.37,62.4,38200.0,41.5227,41.5227,41.4961,41.516,38200.0
2007-02-20 13:05:00,62.39,62.4,62.34,62.4,82500.0,41.5094,41.516,41.4761,41.516,82500.0
2007-02-20 13:10:00,62.4,62.4,62.33,62.35,40000.0,41.516,41.516,41.4695,41.4828,40000.0
2007-02-20 13:15:00,62.35,62.37,62.3,62.3,59000.0,41.4828,41.4961,41.4495,41.4495,59000.0
2007-02-20 13:20:00,62.3,62.3,62.23,62.3,60600.0,41.4495,41.4495,41.4029,41.4495,60600.0
2007-02-20 13:25:00,62.31,62.34,62.26,62.32,179900.0,41.4561,41.4761,41.4229,41.4628,179900.0
2007-02-20 13:30:00,62.32,62.33,62.22,62.23,175300.0,41.4628,41.4695,41.3963,41.4029,175300.0
2007-02-20 13:35:00,62.23,62.3,62.17,62.29,85100.0,41.4029,41.4495,41.363,41.4428,85100.0
2007-02-20 13:40:00,62.29,62.41,62.29,62.39,93100.0,41.4428,41.5227,41.4428,41.5094,93100.0
2007-02-20 13:45:00,62.38,62.38,62.27,62.28,35100.0,41.5027,41.5027,41.4295,41.4362,35100.0
2007-02-20 13:50:00,62.28,62.32,62.24,62.29,100700.0,41.4362,41.4628,41.4096,41.4428,100700.0
2007-02-20 13:55:00,62.29,62.33,62.25,62.33,38600.0,41.4428,41.4695,41.4162,41.4695,38600.0
2007-02-20 14:00:00,62.33,62.35,62.25,62.25,50100.0,41.4695,41.4828,41.4162,41.4162,50100.0
2007-02-20 14:05:00,62.25,62.35,62.25,62.32,38400.0,41.4162,41.4828,41.4162,41.4628,38400.0
2007-02-20 14:10:00,62.32,62.35,62.29,62.34,69200.0,41.4628,41.4828,41.4428,41.4761,69200.0
2007-02-20 14:15:00,62.34,62.4,62.34,62.35,71700.0,41.4761,41.516,41.4761,41.4828,71700.0
2007-02-20 14:20:00,62.35,62.4,62.34,62.37,82800.0,41.4828,41.516,41.4761,41.4961,82800.0
2007-02-20 14:25:00,62.38,62.41,62.37,62.39,83300.0,41.5027,41.5227,41.4961,41.5094,83300.0
2007-02-20 14:30:00,62.39,62.4,62.37,62.4,84600.0,41.5094,41.516,41.4961,41.516,84600.0
2007-02-20 14:35:00,62.4,62.4,62.37,62.4,73500.0,41.516,41.516,41.4961,41.516,73500.0
2007-02-20 14:40:00,62.4,62.41,62.38,62.39,69100.0,41.516,41.5227,41.5027,41.5094,69100.0
2007-02-20 14:45:00,62.39,62.42,62.39,62.39,71400.0,41.5094,41.5293,41.5094,41.5094,71400.0
2007-02-20 14:50:00,62.39,62.42,62.39,62.4,117400.0,41.5094,41.5293,41.5094,41.516,117400.0
2007-02-20 14:55:00,62.41,62.43,62.4,62.41,63900.0,41.5227,41.536,41.516,41.5227,63900.0
2007-02-20 15:00:00,62.4,62.43,62.4,62.41,69000.0,41.516,41.536,41.516,41.5227,69000.0
2007-02-20 15:05:00,62.41,62.43,62.4,62.43,88600.0,41.5227,41.536,41.516,41.536,88600.0
2007-02-20 15:10:00,62.43,62.43,62.38,62.39,62000.0,41.536,41.536,41.5027,41.5094,62000.0
2007-02-20 15:15:00,62.38,62.42,62.37,62.41,72500.0,41.5027,41.5293,41.4961,41.5227,72500.0
2007-02-20 15:20:00,62.42,62.43,62.4,62.42,60800.0,41.5293,41.536,41.516,41.5293,60800.0
2007-02-20 15:25:00,62.42,62.52,62.42,62.43,92500.0,41.5293,41.5959,41.5293,41.536,92500.0
2007-02-20 15:30:00,62.43,62.45,62.42,62.45,86700.0,41.536,41.5493,41.5293,41.5493,86700.0
2007-02-20 15:35:00,62.43,62.46,62.43,62.44,98700.0,41.536,41.5559,41.536,41.5426,98700.0
2007-02-20 15:40:00,62.44,62.47,62.44,62.47,116000.0,41.5426,41.5626,41.5426,41.5626,116000.0
2007-02-20 15:45:00,62.46,62.47,62.44,62.45,135200.0,41.5559,41.5626,41.5426,41.5493,135200.0
2007-02-20 15:50:00,62.45,62.46,62.43,62.45,183200.0,41.5493,41.5559,41.536,41.5493,183200.0
2007-02-20 15:55:00,62.45,62.48,62.4,62.44,306000.0,41.5493,41.5693,41.516,41.5426,306000.0
2007-02-21 09:30:00,62.16,62.43,62.15,62.38,204800.0,41.3563,41.536,41.3497,41.5027,204800.0
2007-02-21 09:35:00,62.37,62.5,62.32,62.44,149200.0,41.4961,41.5826,41.4628,41.5426,149200.0
2007-02-21 09:40:00,62.44,62.7,62.43,62.65,116000.0,41.5426,41.7156,41.536,41.6824,116000.0
2007-02-21 09:45:00,62.66,62.75,62.45,62.6,124200.0,41.689,41.7489,41.5493,41.6491,124200.0
2007-02-21 09:50:00,62.6,62.63,62.55,62.58,72900.0,41.6491,41.669,41.6158,41.6358,72900.0
2007-02-21 09:55:00,62.59,62.72,62.57,62.7,89900.0,41.6424,41.7289,41.6291,41.7156,89900.0
2007-02-21 10:00:00,62.7,62.75,62.54,62.6,84700.0,41.7156,41.7489,41.6092,41.6491,84700.0
2007-02-21 10:05:00,62.59,62.6,62.48,62.59,45200.0,41.6424,41.6491,41.5693,41.6424,45200.0
2007-02-21 10:10:00,62.57,62.68,62.51,62.64,132600.0,41.6291,41.7023,41.5892,41.6757,132600.0
2007-02-21 10:15:00,62.63,62.68,62.57,62.6,125600.0,41.669,41.7023,41.6291,41.6491,125600.0
2007-02-21 10:20:00,62.59,62.69,62.58,62.59,88700.0,41.6424,41.709,41.6358,41.6424,88700.0
2007-02-21 10:25:00,62.59,62.6,62.52,62.57,81300.0,41.6424,41.6491,41.5959,41.6291,81300.0
2007-02-21 10:30:00,62.57,62.57,62.31,62.36,169800.0,41.6291,41.6291,41.4561,41.4894,169800.0
2007-02-21 10:35:00,62.36,62.49,62.33,62.36,124100.0,41.4894,41.5759,41.4695,41.4894,124100.0
2007-02-21 10:40:00,62.35,62.36,62.19,62.32,150000.0,41.4828,41.4894,41.3763,41.4628,150000.0
2007-02-21 10:45:00,62.31,62.5,62.3,62.44,97900.0,41.4561,41.5826,41.4495,41.5426,97900.0
2007-02-21 10:50:00,62.46,62.53,62.43,62.52,63600.0,41.5559,41.6025,41.536,41.5959,63600.0
2007-02-21 10:55:00,62.52,62.55,62.45,62.45,69700.0,41.5959,41.6158,41.5493,41.5493,69700.0
2007-02-21 11:00:00,62.46,62.51,62.41,62.46,75300.0,41.5559,41.5892,41.5227,41.5559,75300.0
2007-02-21 11:05:00,62.45,62.58,62.44,62.57,105700.0,41.5493,41.6358,41.5426,41.6291,105700.0
2007-02-21 11:10:00,62.57,62.71,62.55,62.62,209600.0,41.6291,41.7223,41.6158,41.6624,209600.0
2007-02-21 11:15:00,62.62,62.76,62.59,62.7,252800.0,41.6624,41.7555,41.6424,41.7156,252800.0
2007-02-21 11:20:00,62.7,62.77,62.68,62.68,174000.0,41.7156,41.7622,41.7023,41.7023,174000.0
2007-02-21 11:25:00,62.68,62.78,62.67,62.75,109800.0,41.7023,41.7688,41.6957,41.7489,109800.0
2007-02-21 11:30:00,62.76,62.79,62.69,62.77,86300.0,41.7555,41.7755,41.709,41.7622,86300.0
2007-02-21 11:35:00,62.76,62.85,62.7,62.83,125600.0,41.7555,41.8154,41.7156,41.8021,125600.0
2007-02-21 11:40:00,62.83,62.94,62.83,62.94,83800.0,41.8021,41.8753,41.8021,41.8753,83800.0
2007-02-21 11:45:00,62.94,63.05,62.88,63.04,159400.0,41.8753,41.9485,41.8354,41.9418,159400.0
2007-02-21 11:50:00,63.03,63.03,62.94,62.99,52300.0,41.9352,41.9352,41.8753,41.9086,52300.0
2007-02-21 11:55:00,62.98,62.98,62.91,62.92,37100.0,41.9019,41.9019,41.8553,41.862,37100.0
2007-02-21 12:00:00,62.91,62.92,62.81,62.84,44100.0,41.8553,41.862,41.7888,41.8088,44100.0
2007-02-21 12:05:00,62.83,62.92,62.83,62.86,49200.0,41.8021,41.862,41.8021,41.8221,49200.0
2007-02-21 12:10:00,62.85,62.86,62.75,62.83,59000.0,41.8154,41.8221,41.7489,41.8021,59000.0
2007-02-21 12:15:00,62.82,62.99,62.82,62.99,43200.0,41.7955,41.9086,41.7955,41.9086,43200.0
2007-02-21 12:20:00,62.99,63.02,62.92,62.93,80100.0,41.9086,41.9285,41.862,41.8686,80100.0
2007-02-21 12:25:00,62.93,62.97,62.86,62.95,88100.0,41.8686,41.8953,41.8221,41.882,88100.0
2007-02-21 12:30:00,62.95,62.99,62.86,62.89,99300.0,41.882,41.9086,41.8221,41.842,99300.0
2007-02-21 12:35:00,62.89,62.95,62.86,62.87,98600.0,41.842,41.882,41.8221,41.8287,98600.0
2007-02-21 12:40:00,62.87,62.92,62.85,62.92,59800.0,41.8287,41.862,41.8154,41.862,59800.0
2007-02-21 12:45:00,62.91,62.94,62.89,62.94,28500.0,41.8553,41.8753,41.842,41.8753,28500.0
2007-02-21 12:50:00,62.95,63.08,62.95,63.05,199800.0,41.882,41.9684,41.882,41.9485,199800.0
2007-02-21 12:55:00,63.05,63.1,63.03,63.09,67100.0,41.9485,41.9817,41.9352,41.9751,67100.0
2007-02-21 13:00:00,63.1,63.19,63.03,63.17,92200.0,41.9817,42.0416,41.9352,42.0283,92200.0
2007-02-21 13:05:00,63.16,63.2,63.09,63.19,54100.0,42.0217,42.0483,41.9751,42.0416,54100.0
2007-02-21 13:10:00,63.18,63.24,63.17,63.22,77000.0,42.035,42.0749,42.0283,42.0616,77000.0
2007-02-21 13:15:00,63.22,63.25,63.16,63.25,112000.0,42.0616,42.0815,42.0217,42.0815,112000.0
2007-02-21 13:20:00,63.24,63.28,63.23,63.25,62600.0,42.0749,42.1015,42.0682,42.0815,62600.0
2007-02-21 13:25:00,63.24,63.27,63.22,63.22,49600.0,42.0749,42.0949,42.0616,42.0616,49600.0
2007-02-21 13:30:00,63.22,63.23,63.19,63.2,41000.0,42.0616,42.0682,42.0416,42.0483,41000.0
2007-02-21 13:35:00,63.2,63.28,63.2,63.25,57000.0,42.0483,42.1015,42.0483,42.0815,57000.0
2007-02-21 13:40:00,63.26,63.26,63.17,63.23,119500.0,42.0882,42.0882,42.0283,42.0682,119500.0
2007-02-21 13:45:00,63.23,63.28,63.21,63.24,101900.0,42.0682,42.1015,42.0549,42.0749,101900.0
2007-02-21 13:50:00,63.25,63.43,63.24,63.43,102000.0,42.0815,42.2013,42.0749,42.2013,102000.0
2007-02-21 13:55:00,63.43,63.49,63.36,63.37,144900.0,42.2013,42.2412,42.1547,42.1614,144900.0
2007-02-21 14:00:00,63.36,63.36,63.23,63.32,96200.0,42.1547,42.1547,42.0682,42.1281,96200.0
2007-02-21 14:05:00,63.33,63.45,63.3,63.45,89800.0,42.1348,42.2146,42.1148,42.2146,89800.0
2007-02-21 14:10:00,63.45,63.53,63.41,63.5,138500.0,42.2146,42.2678,42.188,42.2479,138500.0
2007-02-21 14:15:00,63.5,63.54,63.44,63.48,64500.0,42.2479,42.2745,42.208,42.2346,64500.0
2007-02-21 14:20:00,63.49,63.5,63.43,63.49,47100.0,42.2412,42.2479,42.2013,42.2412,47100.0
2007-02-21 14:25:00,63.49,63.5,63.4,63.4,73800.0,42.2412,42.2479,42.1813,42.1813,73800.0
2007-02-21 14:30:00,63.41,63.47,63.38,63.47,82200.0,42.188,42.2279,42.168,42.2279,82200.0
2007-02-21 14:35:00,63.47,63.51,63.42,63.49,36600.0,42.2279,42.2545,42.1947,42.2412,36600.0
2007-02-21 14:40:00,63.49,63.53,63.44,63.51,62600.0,42.2412,42.2678,42.208,42.2545,62600.0
2007-02-21 14:45:00,63.52,63.53,63.47,63.51,32500.0,42.2612,42.2678,42.2279,42.2545,32500.0
2007-02-21 14:50:00,63.51,63.52,63.49,63.5,39900.0,42.2545,42.2612,42.2412,42.2479,39900.0
2007-02-21 14:55:00,63.49,63.53,63.49,63.51,28400.0,42.2412,42.2678,42.2412,42.2545,28400.0
2007-02-21 15:00:00,63.51,63.51,63.39,63.44,42200.0,42.2545,42.2545,42.1747,42.208,42200.0
2007-02-21 15:05:00,63.44,63.52,63.43,63.51,58200.0,42.208,42.2612,42.2013,42.2545,58200.0
2007-02-21 15:10:00,63.5,63.55,63.49,63.49,33300.0,42.2479,42.2811,42.2412,42.2412,33300.0
2007-02-21 15:15:00,63.49,63.5,63.42,63.47,62200.0,42.2412,42.2479,42.1947,42.2279,62200.0
2007-02-21 15:20:00,63.47,63.48,63.45,63.47,48100.0,42.2279,42.2346,42.2146,42.2279,48100.0
2007-02-21 15:25:00,63.47,63.5,63.46,63.48,39200.0,42.2279,42.2479,42.2213,42.2346,39200.0
2007-02-21 15:30:00,63.48,63.53,63.44,63.45,54200.0,42.2346,42.2678,42.208,42.2146,54200.0
2007-02-21 15:35:00,63.46,63.54,63.45,63.47,97000.0,42.2213,42.2745,42.2146,42.2279,97000.0
2007-02-21 15:40:00,63.47,63.52,63.46,63.5,100100.0,42.2279,42.2612,42.2213,42.2479,100100.0
2007-02-21 15:45:00,63.5,63.57,63.5,63.52,116800.0,42.2479,42.2945,42.2479,42.2612,116800.0
2007-02-21 15:50:00,63.52,63.56,63.51,63.54,127000.0,42.2612,42.2878,42.2545,42.2745,127000.0
2007-02-21 15:55:00,63.53,63.56,63.47,63.56,234400.0,42.2678,42.2878,42.2279,42.2878,234400.0
2007-02-22 09:30:00,63.37,63.38,63.22,63.3,192200.0,42.1614,42.168,42.0616,42.1148,192200.0
2007-02-22 09:35:00,63.3,63.31,63.05,63.14,373700.0,42.1148,42.1215,41.9485,42.0084,373700.0
2007-02-22 09:40:00,63.14,63.29,63.12,63.27,77900.0,42.0084,42.1082,41.9951,42.0949,77900.0
2007-02-22 09:45:00,63.26,63.4,63.26,63.4,120400.0,42.0882,42.1813,42.0882,42.1813,120400.0
2007-02-22 09:50:00,63.41,63.62,63.34,63.51,248400.0,42.188,42.3277,42.1414,42.2545,248400.0
2007-02-22 09:55:00,63.51,63.72,63.49,63.5,100900.0,42.2545,42.3942,42.2412,42.2479,100900.0
2007-02-22 10:00:00,63.52,63.54,63.37,63.48,98800.0,42.2612,42.2745,42.1614,42.2346,98800.0
2007-02-22 10:05:00,63.49,63.66,63.3,63.37,156200.0,42.2412,42.3543,42.1148,42.1614,156200.0
2007-02-22 10:10:00,63.38,63.38,63.2,63.21,76500.0,42.168,42.168,42.0483,42.0549,76500.0
2007-02-22 10:15:00,63.22,63.24,63.18,63.2,116800.0,42.0616,42.0749,42.035,42.0483,116800.0
2007-02-22 10:20:00,63.21,63.27,63.18,63.21,73800.0,42.0549,42.0949,42.035,42.0549,73800.0
2007-02-22 10:25:00,63.2,63.38,63.18,63.38,109900.0,42.0483,42.168,42.035,42.168,109900.0
2007-02-22 10:30:00,63.38,63.73,63.37,63.64,502200.0,42.168,42.4009,42.1614,42.341,502200.0
2007-02-22 10:35:00,63.65,63.72,63.5,63.53,167600.0,42.3477,42.3942,42.2479,42.2678,167600.0
2007-02-22 10:40:00,63.53,63.54,63.18,63.19,209800.0,42.2678,42.2745,42.035,42.0416,209800.0
2007-02-22 10:45:00,63.19,63.4,63.17,63.4,99300.0,42.0416,42.1813,42.0283,42.1813,99300.0
2007-02-22 10:50:00,63.4,63.64,63.36,63.64,102300.0,42.1813,42.341,42.1547,42.341,102300.0
2007-02-22 10:55:00,63.63,63.73,63.61,63.71,50300.0,42.3344,42.4009,42.3211,42.3876,50300.0
2007-02-22 11:00:00,63.71,63.71,63.35,63.37,456800.0,42.3876,42.3876,42.1481,42.1614,456800.0
2007-02-22 11:05:00,63.36,63.55,63.35,63.5,134400.0,42.1547,42.2811,42.1481,42.2479,134400.0
2007-02-22 11:10:00,63.5,63.61,63.45,63.47,66200.0,42.2479,42.3211,42.2146,42.2279,66200.0
2007-02-22 11:15:00,63.48,63.49,63.22,63.24,140600.0,42.2346,42.2412,42.0616,42.0749,140600.0
2007-02-22 11:20:00,63.25,63.32,63.18,63.32,171600.0,42.0815,42.1281,42.035,42.1281,171600.0
2007-02-22 11:25:00,63.33,63.46,63.26,63.45,118000.0,42.1348,42.2213,42.0882,42.2146,118000.0
2007-02-22 11:30:00,63.46,63.5,63.2,63.49,178700.0,42.2213,42.2479,42.0483,42.2412,178700.0
2007-02-22 11:35:00,63.48,63.75,63.46,63.74,117600.0,42.2346,42.4142,42.2213,42.4076,117600.0
2007-02-22 11:40:00,63.73,63.76,63.68,63.71,52000.0,42.4009,42.4209,42.3676,42.3876,52000.0
2007-02-22 11:45:00,63.71,63.85,63.71,63.85,118000.0,42.3876,42.4807,42.3876,42.4807,118000.0
2007-02-22 11:50:00,63.84,63.86,63.76,63.81,84100.0,42.4741,42.4874,42.4209,42.4541,84100.0
2007-02-22 11:55:00,63.81,63.9,63.73,63.82,70000.0,42.4541,42.514,42.4009,42.4608,70000.0
2007-02-22 12:00:00,63.82,64.05,63.82,64.02,151100.0,42.4608,42.6138,42.4608,42.5938,151100.0
2007-02-22 12:05:00,64.01,64.22,63.99,64.22,101800.0,42.5872,42.7269,42.5739,42.7269,101800.0
2007-02-22 12:10:00,64.22,64.38,64.18,64.25,160700.0,42.7269,42.8334,42.7003,42.7469,160700.0
2007-02-22 12:15:00,64.25,64.44,64.21,64.43,152100.0,42.7469,42.8733,42.7203,42.8666,152100.0
2007-02-22 12:20:00,64.44,64.53,64.4,64.5,163200.0,42.8733,42.9332,42.8467,42.9132,163200.0
2007-02-22 12:25:00,64.5,64.54,64.47,64.5,166400.0,42.9132,42.9398,42.8932,42.9132,166400.0
2007-02-22 12:30:00,64.49,64.53,64.4,64.41,98000.0,42.9065,42.9332,42.8467,42.8533,98000.0
2007-02-22 12:35:00,64.4,64.52,64.39,64.51,142000.0,42.8467,42.9265,42.84,42.9199,142000.0
2007-02-22 12:40:00,64.5,64.57,64.5,64.57,47100.0,42.9132,42.9598,42.9132,42.9598,47100.0
2007-02-22 12:45:00,64.57,64.57,64.51,64.52,44500.0,42.9598,42.9598,42.9199,42.9265,44500.0
2007-02-22 12:50:00,64.53,64.63,64.51,64.57,49700.0,42.9332,42.9997,42.9199,42.9598,49700.0
2007-02-22 12:55:00,64.56,64.58,64.46,64.54,53000.0,42.9531,42.9664,42.8866,42.9398,53000.0
2007-02-22 13:00:00,64.52,64.55,64.41,64.47,63000.0,42.9265,42.9465,42.8533,42.8932,63000.0
2007-02-22 13:05:00,64.48,64.53,64.43,64.49,43400.0,42.8999,42.9332,42.8666,42.9065,43400.0
2007-02-22 13:10:00,64.48,64.55,64.48,64.53,56000.0,42.8999,42.9465,42.8999,42.9332,56000.0
2007-02-22 13:15:00,64.55,64.59,64.48,64.49,76100.0,42.9465,42.9731,42.8999,42.9065,76100.0
2007-02-22 13:20:00,64.49,64.56,64.44,64.5,33800.0,42.9065,42.9531,42.8733,42.9132,33800.0
2007-02-22 13:25:00,64.5,64.52,64.37,64.44,82800.0,42.9132,42.9265,42.8267,42.8733,82800.0
2007-02-22 13:30:00,64.45,64.56,64.43,64.54,60300.0,42.8799,42.9531,42.8666,42.9398,60300.0
2007-02-22 13:35:00,64.52,64.6,64.45,64.55,129800.0,42.9265,42.9797,42.8799,42.9465,129800.0
2007-02-22 13:40:00,64.55,64.58,64.44,64.49,143200.0,42.9465,42.9664,42.8733,42.9065,143200.0
2007-02-22 13:45:00,64.47,64.51,64.43,64.5,104700.0,42.8932,42.9199,42.8666,42.9132,104700.0
2007-02-22 13:50:00,64.5,64.68,64.49,64.67,68300.0,42.9132,43.033,42.9065,43.0263,68300.0
2007-02-22 13:55:00,64.66,64.73,64.66,64.7,81500.0,43.0196,43.0662,43.0196,43.0463,81500.0
2007-02-22 14:00:00,64.7,64.8,64.7,64.75,110300.0,43.0463,43.1128,43.0463,43.0795,110300.0
2007-02-22 14:05:00,64.75,64.81,64.71,64.78,94400.0,43.0795,43.1194,43.0529,43.0995,94400.0
2007-02-22 14:10:00,64.8,64.94,64.77,64.9,115300.0,43.1128,43.2059,43.0928,43.1793,115300.0
2007-02-22 14:15:00,64.91,64.94,64.85,64.92,84700.0,43.186,43.2059,43.1461,43.1926,84700.0
2007-02-22 14:20:00,64.92,64.97,64.83,64.9,110600.0,43.1926,43.2259,43.1328,43.1793,110600.0
2007-02-22 14:25:00,64.9,64.99,64.88,64.91,59600.0,43.1793,43.2392,43.166,43.186,59600.0
2007-02-22 14:30:00,64.9,64.93,64.81,64.86,140400.0,43.1793,43.1993,43.1194,43.1527,140400.0
2007-02-22 14:35:00,64.88,64.93,64.85,64.88,92500.0,43.166,43.1993,43.1461,43.166,92500.0
2007-02-22 14:40:00,64.88,64.9,64.82,64.89,73700.0,43.166,43.1793,43.1261,43.1727,73700.0
2007-02-22 14:45:00,64.89,64.91,64.83,64.87,302000.0,43.1727,43.186,43.1328,43.1594,302000.0
2007-02-22 14:50:00,64.85,64.93,64.83,64.85,87700.0,43.1461,43.1993,43.1328,43.1461,87700.0
2007-02-22 14:55:00,64.85,64.87,64.8,64.81,88000.0,43.1461,43.1594,43.1128,43.1194,88000.0
2007-02-22 15:00:00,64.81,64.83,64.78,64.8,72800.0,43.1194,43.1328,43.0995,43.1128,72800.0
2007-02-22 15:05:00,64.81,64.89,64.79,64.84,88600.0,43.1194,43.1727,43.1061,43.1394,88600.0
2007-02-22 15:10:00,64.85,64.9,64.83,64.84,52200.0,43.1461,43.1793,43.1328,43.1394,52200.0
2007-02-22 15:15:00,64.84,64.89,64.82,64.88,136600.0,43.1394,43.1727,43.1261,43.166,136600.0
2007-02-22 15:20:00,64.88,64.9,64.85,64.88,63800.0,43.166,43.1793,43.1461,43.166,63800.0
2007-02-22 15:25:00,64.89,65.02,64.88,65.02,178100.0,43.1727,43.2592,43.166,43.2592,178100.0
2007-02-22 15:30:00,65.02,65.18,65.02,65.14,165500.0,43.2592,43.3656,43.2592,43.339,165500.0
2007-02-22 15:35:00,65.16,65.17,65.0,65.01,125200.0,43.3523,43.359,43.2459,43.2525,125200.0
2007-02-22 15:40:00,65.0,65.01,64.9,64.91,134300.0,43.2459,43.2525,43.1793,43.186,134300.0
2007-02-22 15:45:00,64.91,65.08,64.91,64.92,210500.0,43.186,43.2991,43.186,43.1926,210500.0
2007-02-22 15:50:00,64.92,64.93,64.81,64.83,242000.0,43.1926,43.1993,43.1194,43.1328,242000.0
2007-02-22 15:55:00,64.82,64.95,64.74,64.95,332100.0,43.1261,43.2126,43.0729,43.2126,332100.0
2007-02-23 09:30:00,65.31,65.32,64.99,65.0,285400.0,43.4521,43.4588,43.2392,43.2459,285400.0
2007-02-23 09:35:00,65.0,65.18,64.87,65.07,160600.0,43.2459,43.3656,43.1594,43.2924,160600.0
2007-02-23 09:40:00,65.05,65.17,64.87,65.16,126900.0,43.2791,43.359,43.1594,43.3523,126900.0
2007-02-23 09:45:00,65.17,65.24,65.07,65.24,112900.0,43.359,43.4055,43.2924,43.4055,112900.0
2007-02-23 09:50:00,65.24,65.36,65.15,65.28,165400.0,43.4055,43.4854,43.3457,43.4321,165400.0
2007-02-23 09:55:00,65.27,65.37,65.2,65.25,207800.0,43.4255,43.492,43.3789,43.4122,207800.0
2007-02-23 10:00:00,65.23,65.27,65.09,65.16,250100.0,43.3989,43.4255,43.3057,43.3523,250100.0
2007-02-23 10:05:00,65.2,65.33,65.17,65.3,141700.0,43.3789,43.4654,43.359,43.4455,141700.0
2007-02-23 10:10:00,65.31,65.45,65.26,65.38,106300.0,43.4521,43.5453,43.4188,43.4987,106300.0
2007-02-23 10:15:00,65.37,65.44,65.36,65.44,109800.0,43.492,43.5386,43.4854,43.5386,109800.0
2007-02-23 10:20:00,65.43,65.5,65.36,65.5,147100.0,43.5319,43.5785,43.4854,43.5785,147100.0
2007-02-23 10:25:00,65.48,65.49,65.35,65.41,116500.0,43.5652,43.5719,43.4787,43.5186,116500.0
2007-02-23 10:30:00,65.39,65.43,65.28,65.39,110500.0,43.5053,43.5319,43.4321,43.5053,110500.0
2007-02-23 10:35:00,65.39,65.5,65.39,65.43,73300.0,43.5053,43.5785,43.5053,43.5319,73300.0
2007-02-23 10:40:00,65.42,65.47,65.35,65.45,100300.0,43.5253,43.5586,43.4787,43.5453,100300.0
2007-02-23 10:45:00,65.43,65.48,65.31,65.48,114100.0,43.5319,43.5652,43.4521,43.5652,114100.0
2007-02-23 10:50:00,65.48,65.55,65.42,65.48,225100.0,43.5652,43.6118,43.5253,43.5652,225100.0
2007-02-23 10:55:00,65.48,65.55,65.38,65.55,124900.0,43.5652,43.6118,43.4987,43.6118,124900.0
2007-02-23 11:00:00,65.55,65.62,65.52,65.6,76500.0,43.6118,43.6584,43.5918,43.6451,76500.0
2007-02-23 11:05:00,65.61,65.63,65.56,65.61,65400.0,43.6517,43.665,43.6184,43.6517,65400.0
2007-02-23 11:10:00,65.59,65.74,65.58,65.69,87400.0,43.6384,43.7382,43.6317,43.7049,87400.0
2007-02-23 11:15:00,65.69,65.75,65.64,65.72,81500.0,43.7049,43.7448,43.6717,43.7249,81500.0
2007-02-23 11:20:00,65.72,65.72,65.59,65.6,103600.0,43.7249,43.7249,43.6384,43.6451,103600.0
2007-02-23 11:25:00,65.59,65.6,65.35,65.38,132800.0,43.6384,43.6451,43.4787,43.4987,132800.0
2007-02-23 11:30:00,65.39,65.49,65.37,65.48,94500.0,43.5053,43.5719,43.492,43.5652,94500.0
2007-02-23 11:35:00,65.48,65.52,65.4,65.41,100300.0,43.5652,43.5918,43.512,43.5186,100300.0
2007-02-23 11:40:00,65.41,65.43,65.27,65.32,202000.0,43.5186,43.5319,43.4255,43.4588,202000.0
2007-02-23 11:45:00,65.32,65.42,65.3,65.4,125000.0,43.4588,43.5253,43.4455,43.512,125000.0
2007-02-23 11:50:00,65.41,65.44,65.38,65.41,53900.0,43.5186,43.5386,43.4987,43.5186,53900.0
2007-02-23 11:55:00,65.41,65.55,65.39,65.55,56000.0,43.5186,43.6118,43.5053,43.6118,56000.0
2007-02-23 12:00:00,65.55,65.62,65.49,65.52,95300.0,43.6118,43.6584,43.5719,43.5918,95300.0
2007-02-23 12:05:00,65.51,65.6,65.41,65.43,108000.0,43.5852,43.6451,43.5186,43.5319,108000.0
2007-02-23 12:10:00,65.41,65.43,65.23,65.25,79000.0,43.5186,43.5319,43.3989,43.4122,79000.0
2007-02-23 12:15:00,65.25,65.32,65.23,65.26,98100.0,43.4122,43.4588,43.3989,43.4188,98100.0
2007-02-23 12:20:00,65.26,65.26,65.06,65.06,78300.0,43.4188,43.4188,43.2858,43.2858,78300.0
2007-02-23 12:25:00,65.05,65.15,65.01,65.14,65300.0,43.2791,43.3457,43.2525,43.339,65300.0
2007-02-23 12:30:00,65.13,65.14,65.04,65.1,67000.0,43.3324,43.339,43.2725,43.3124,67000.0
2007-02-23 12:35:00,65.1,65.11,65.02,65.03,43200.0,43.3124,43.319,43.2592,43.2658,43200.0
2007-02-23 12:40:00,65.03,65.07,65.0,65.01,25200.0,43.2658,43.2924,43.2459,43.2525,25200.0
2007-02-23 12:45:00,65.01,65.6,64.88,64.88,160700.0,43.2525,43.6451,43.166,43.166,160700.0
2007-02-23 12:50:00,64.88,64.96,64.69,64.75,136900.0,43.166,43.2192,43.0396,43.0795,136900.0
2007-02-23 12:55:00,64.76,64.92,64.75,64.84,66100.0,43.0862,43.1926,43.0795,43.1394,66100.0
2007-02-23 13:00:00,64.84,65.0,64.82,64.95,57900.0,43.1394,43.2459,43.1261,43.2126,57900.0
2007-02-23 13:05:00,64.96,65.01,64.84,64.89,64700.0,43.2192,43.2525,43.1394,43.1727,64700.0
2007-02-23 13:10:00,64.9,65.28,64.89,65.01,28300.0,43.1793,43.4321,43.1727,43.2525,28300.0
2007-02-23 13:15:00,65.01,65.08,64.96,65.06,69200.0,43.2525,43.2991,43.2192,43.2858,69200.0
2007-02-23 13:20:00,65.06,65.06,64.83,65.03,74200.0,43.2858,43.2858,43.1328,43.2658,74200.0
2007-02-23 13:25:00,65.03,65.05,64.83,64.99,30000.0,43.2658,43.2791,43.1328,43.2392,30000.0
2007-02-23 13:30:00,64.98,65.07,64.98,65.01,30900.0,43.2326,43.2924,43.2326,43.2525,30900.0
2007-02-23 13:35:00,65.0,65.02,64.9,64.96,43500.0,43.2459,43.2592,43.1793,43.2192,43500.0
2007-02-23 13:40:00,64.94,65.13,64.94,65.08,71300.0,43.2059,43.3324,43.2059,43.2991,71300.0
2007-02-23 13:45:00,65.06,65.25,65.06,65.17,101500.0,43.2858,43.4122,43.2858,43.359,101500.0
2007-02-23 13:50:00,65.17,65.2,65.16,65.18,27900.0,43.359,43.3789,43.3523,43.3656,27900.0
2007-02-23 13:55:00,65.17,65.18,65.0,65.04,76000.0,43.359,43.3656,43.2459,43.2725,76000.0
2007-02-23 14:00:00,65.04,65.07,64.86,64.93,67900.0,43.2725,43.2924,43.1527,43.1993,67900.0
2007-02-23 14:05:00,64.93,65.06,64.93,65.06,65000.0,43.1993,43.2858,43.1993,43.2858,65000.0
2007-02-23 14:10:00,65.05,65.12,65.02,65.11,53400.0,43.2791,43.3257,43.2592,43.319,53400.0
2007-02-23 14:15:00,65.11,65.17,65.0,65.11,58700.0,43.319,43.359,43.2459,43.319,58700.0
2007-02-23 14:20:00,65.11,65.17,65.11,65.12,29000.0,43.319,43.359,43.319,43.3257,29000.0
2007-02-23 14:25:00,65.13,65.14,64.97,65.01,61500.0,43.3324,43.339,43.2259,43.2525,61500.0
2007-02-23 14:30:00,65.0,65.11,65.0,65.08,43900.0,43.2459,43.319,43.2459,43.2991,43900.0
2007-02-23 14:35:00,65.07,65.07,64.9,64.95,86600.0,43.2924,43.2924,43.1793,43.2126,86600.0
2007-02-23 14:40:00,64.94,65.04,64.91,65.0,48500.0,43.2059,43.2725,43.186,43.2459,48500.0
2007-02-23 14:45:00,64.98,64.99,64.86,64.98,89500.0,43.2326,43.2392,43.1527,43.2326,89500.0
2007-02-23 14:50:00,64.98,65.03,64.93,64.99,67600.0,43.2326,43.2658,43.1993,43.2392,67600.0
2007-02-23 14:55:00,64.98,65.0,64.91,64.91,54300.0,43.2326,43.2459,43.186,43.186,54300.0
2007-02-23 15:00:00,64.91,64.92,64.84,64.85,95900.0,43.186,43.1926,43.1394,43.1461,95900.0
2007-02-23 15:05:00,64.85,64.88,64.84,64.87,44800.0,43.1461,43.166,43.1394,43.1594,44800.0
2007-02-23 15:10:00,64.86,64.91,64.86,64.89,59800.0,43.1527,43.186,43.1527,43.1727,59800.0
2007-02-23 15:15:00,64.9,64.9,64.88,64.9,46100.0,43.1793,43.1793,43.166,43.1793,46100.0
2007-02-23 15:20:00,64.9,64.92,64.71,64.72,143400.0,43.1793,43.1926,43.0529,43.0596,143400.0
2007-02-23 15:25:00,64.72,64.8,64.69,64.78,78900.0,43.0596,43.1128,43.0396,43.0995,78900.0
2007-02-23 15:30:00,64.77,64.8,64.73,64.74,75000.0,43.0928,43.1128,43.0662,43.0729,75000.0
2007-02-23 15:35:00,64.74,64.88,64.71,64.86,97300.0,43.0729,43.166,43.0529,43.1527,97300.0
2007-02-23 15:40:00,64.85,64.87,64.8,64.83,59900.0,43.1461,43.1594,43.1128,43.1328,59900.0
2007-02-23 15:45:00,64.83,64.85,64.73,64.74,69500.0,43.1328,43.1461,43.0662,43.0729,69500.0
2007-02-23 15:50:00,64.75,64.76,64.66,64.66,133100.0,43.0795,43.0862,43.0196,43.0196,133100.0
2007-02-23 15:55:00,64.66,64.67,64.59,64.6,204400.0,43.0196,43.0263,42.9731,42.9797,204400.0
2007-02-26 09:30:00,64.99,65.15,64.83,65.1,160700.0,43.2392,43.3457,43.1328,43.3124,160700.0
2007-02-26 09:35:00,65.08,65.25,64.96,65.1,144500.0,43.2991,43.4122,43.2192,43.3124,144500.0
2007-02-26 09:40:00,65.1,65.15,64.92,64.95,52100.0,43.3124,43.3457,43.1926,43.2126,52100.0
2007-02-26 09:45:00,64.96,65.37,64.94,65.33,109600.0,43.2192,43.492,43.2059,43.4654,109600.0
2007-02-26 09:50:00,65.33,65.35,65.09,65.2,126000.0,43.4654,43.4787,43.3057,43.3789,126000.0
2007-02-26 09:55:00,65.21,65.29,65.12,65.18,117800.0,43.3856,43.4388,43.3257,43.3656,117800.0
2007-02-26 10:00:00,65.21,65.22,65.03,65.07,70000.0,43.3856,43.3922,43.2658,43.2924,70000.0
2007-02-26 10:05:00,65.06,65.26,65.06,65.21,78300.0,43.2858,43.4188,43.2858,43.3856,78300.0
2007-02-26 10:10:00,65.21,65.3,65.14,65.27,62600.0,43.3856,43.4455,43.339,43.4255,62600.0
2007-02-26 10:15:00,65.28,65.29,65.18,65.22,75600.0,43.4321,43.4388,43.3656,43.3922,75600.0
2007-02-26 10:20:00,65.22,65.22,65.1,65.1,93900.0,43.3922,43.3922,43.3124,43.3124,93900.0
2007-02-26 10:25:00,65.1,65.19,65.04,65.1,67700.0,43.3124,43.3723,43.2725,43.3124,67700.0
2007-02-26 10:30:00,65.1,65.25,65.05,65.21,120000.0,43.3124,43.4122,43.2791,43.3856,120000.0
2007-02-26 10:35:00,65.21,65.22,65.05,65.06,44300.0,43.3856,43.3922,43.2791,43.2858,44300.0
2007-02-26 10:40:00,65.06,65.07,64.96,65.05,57500.0,43.2858,43.2924,43.2192,43.2791,57500.0
2007-02-26 10:45:00,65.04,65.09,65.04,65.07,44300.0,43.2725,43.3057,43.2725,43.2924,44300.0
2007-02-26 10:50:00,65.06,65.25,65.06,65.23,49200.0,43.2858,43.4122,43.2858,43.3989,49200.0
2007-02-26 10:55:00,65.22,65.34,65.18,65.32,58800.0,43.3922,43.4721,43.3656,43.4588,58800.0
2007-02-26 11:00:00,65.34,65.5,65.32,65.44,85000.0,43.4721,43.5785,43.4588,43.5386,85000.0
2007-02-26 11:05:00,65.45,65.47,65.4,65.45,50100.0,43.5453,43.5586,43.512,43.5453,50100.0
2007-02-26 11:10:00,65.45,65.54,65.38,65.51,78000.0,43.5453,43.6051,43.4987,43.5852,78000.0
2007-02-26 11:15:00,65.51,65.54,65.46,65.5,109900.0,43.5852,43.6051,43.5519,43.5785,109900.0
2007-02-26 11:20:00,65.5,65.62,65.48,65.6,74200.0,43.5785,43.6584,43.5652,43.6451,74200.0
2007-02-26 11:25:00,65.6,65.66,65.57,65.64,80600.0,43.6451,43.685,43.6251,43.6717,80600.0
2007-02-26 11:30:00,65.65,65.7,65.59,65.63,85400.0,43.6783,43.7116,43.6384,43.665,85400.0
2007-02-26 11:35:00,65.62,65.7,65.52,65.6,106500.0,43.6584,43.7116,43.5918,43.6451,106500.0
2007-02-26 11:40:00,65.61,65.68,65.52,65.62,135200.0,43.6517,43.6983,43.5918,43.6584,135200.0
2007-02-26 11:45:00,65.61,65.69,65.58,65.6,146700.0,43.6517,43.7049,43.6317,43.6451,146700.0
2007-02-26 11:50:00,65.6,65.66,65.48,65.48,106000.0,43.6451,43.685,43.5652,43.5652,106000.0
2007-02-26 11:55:00,65.49,65.56,65.43,65.46,90200.0,43.5719,43.6184,43.5319,43.5519,90200.0
2007-02-26 12:00:00,65.46,65.46,65.31,65.42,100700.0,43.5519,43.5519,43.4521,43.5253,100700.0
2007-02-26 12:05:00,65.41,65.48,65.34,65.34,99700.0,43.5186,43.5652,43.4721,43.4721,99700.0
2007-02-26 12:10:00,65.34,65.35,65.08,65.1,92400.0,43.4721,43.4787,43.2991,43.3124,92400.0
2007-02-26 12:15:00,65.1,65.14,65.0,65.04,130600.0,43.3124,43.339,43.2459,43.2725,130600.0
2007-02-26 12:20:00,65.05,65.05,64.94,64.99,75900.0,43.2791,43.2791,43.2059,43.2392,75900.0
2007-02-26 12:25:00,64.99,65.02,64.8,64.81,96800.0,43.2392,43.2592,43.1128,43.1194,96800.0
2007-02-26 12:30:00,64.82,64.96,64.81,64.9,88200.0,43.1261,43.2192,43.1194,43.1793,88200.0
2007-02-26 12:35:00,64.9,64.91,64.74,64.86,152400.0,43.1793,43.186,43.0729,43.1527,152400.0
2007-02-26 12:40:00,64.87,64.88,64.69,64.72,121900.0,43.1594,43.166,43.0396,43.0596,121900.0
2007-02-26 12:45:00,64.7,64.7,64.5,64.62,116800.0,43.0463,43.0463,42.9132,42.993,116800.0
2007-02-26 12:50:00,64.62,64.69,64.5,64.56,114100.0,42.993,43.0396,42.9132,42.9531,114100.0
2007-02-26 12:55:00,64.55,64.71,64.55,64.71,82400.0,42.9465,43.0529,42.9465,43.0529,82400.0
2007-02-26 13:00:00,64.7,64.87,64.66,64.87,77800.0,43.0463,43.1594,43.0196,43.1594,77800.0
2007-02-26 13:05:00,64.84,64.86,64.75,64.78,98800.0,43.1394,43.1527,43.0795,43.0995,98800.0
2007-02-26 13:10:00,64.78,64.85,64.72,64.84,46000.0,43.0995,43.1461,43.0596,43.1394,46000.0
2007-02-26 13:15:00,64.84,64.89,64.7,64.71,90200.0,43.1394,43.1727,43.0463,43.0529,90200.0
2007-02-26 13:20:00,64.71,64.76,64.65,64.75,82800.0,43.0529,43.0862,43.013,43.0795,82800.0
2007-02-26 13:25:00,64.74,64.88,64.72,64.87,67900.0,43.0729,43.166,43.0596,43.1594,67900.0
2007-02-26 13:30:00,64.87,64.92,64.82,64.89,220100.0,43.1594,43.1926,43.1261,43.1727,220100.0
2007-02-26 13:35:00,64.88,64.9,64.81,64.86,48200.0,43.166,43.1793,43.1194,43.1527,48200.0
2007-02-26 13:40:00,64.85,64.86,64.81,64.81,52200.0,43.1461,43.1527,43.1194,43.1194,52200.0
2007-02-26 13:45:00,64.81,64.87,64.8,64.83,40700.0,43.1194,43.1594,43.1128,43.1328,40700.0
2007-02-26 13:50:00,64.82,64.88,64.82,64.84,39500.0,43.1261,43.166,43.1261,43.1394,39500.0
2007-02-26 13:55:00,64.84,64.95,64.84,64.86,51100.0,43.1394,43.2126,43.1394,43.1527,51100.0
2007-02-26 14:00:00,64.86,64.86,64.8,64.84,73600.0,43.1527,43.1527,43.1128,43.1394,73600.0
2007-02-26 14:05:00,64.84,64.9,64.84,64.88,48200.0,43.1394,43.1793,43.1394,43.166,48200.0
2007-02-26 14:10:00,64.88,64.95,64.86,64.9,38700.0,43.166,43.2126,43.1527,43.1793,38700.0
2007-02-26 14:15:00,64.9,64.98,64.86,64.91,37400.0,43.1793,43.2326,43.1527,43.186,37400.0
2007-02-26 14:20:00,64.92,65.1,64.92,65.1,52200.0,43.1926,43.3124,43.1926,43.3124,52200.0
2007-02-26 14:25:00,65.1,65.14,65.0,65.04,46200.0,43.3124,43.339,43.2459,43.2725,46200.0
2007-02-26 14:30:00,65.03,65.07,65.0,65.05,42700.0,43.2658,43.2924,43.2459,43.2791,42700.0
2007-02-26 14:35:00,65.06,65.11,65.06,65.08,30100.0,43.2858,43.319,43.2858,43.2991,30100.0
2007-02-26 14:40:00,65.09,65.11,65.01,65.02,19700.0,43.3057,43.319,43.2525,43.2592,19700.0
2007-02-26 14:45:00,65.02,65.1,65.01,65.08,22100.0,43.2592,43.3124,43.2525,43.2991,22100.0
2007-02-26 14:50:00,65.09,65.15,65.03,65.12,43000.0,43.3057,43.3457,43.2658,43.3257,43000.0
2007-02-26 14:55:00,65.11,65.15,65.1,65.14,36300.0,43.319,43.3457,43.3124,43.339,36300.0
2007-02-26 15:00:00,65.14,65.2,65.07,65.15,113500.0,43.339,43.3789,43.2924,43.3457,113500.0
2007-02-26 15:05:00,65.15,65.15,65.05,65.07,77100.0,43.3457,43.3457,43.2791,43.2924,77100.0
2007-02-26 15:10:00,65.07,65.11,65.04,65.04,123100.0,43.2924,43.319,43.2725,43.2725,123100.0
2007-02-26 15:15:00,65.05,65.15,65.02,65.11,94900.0,43.2791,43.3457,43.2592,43.319,94900.0
2007-02-26 15:20:00,65.11,65.11,64.98,65.08,101600.0,43.319,43.319,43.2326,43.2991,101600.0
2007-02-26 15:25:00,65.08,65.14,65.06,65.1,111400.0,43.2991,43.339,43.2858,43.3124,111400.0
2007-02-26 15:30:00,65.1,65.17,65.1,65.13,82200.0,43.3124,43.359,43.3124,43.3324,82200.0
2007-02-26 15:35:00,65.13,65.17,65.09,65.16,81400.0,43.3324,43.359,43.3057,43.3523,81400.0
2007-02-26 15:40:00,65.17,65.17,65.09,65.12,141300.0,43.359,43.359,43.3057,43.3257,141300.0
2007-02-26 15:45:00,65.12,65.21,65.1,65.17,121900.0,43.3257,43.3856,43.3124,43.359,121900.0
2007-02-26 15:50:00,65.18,65.25,65.14,65.19,159000.0,43.3656,43.4122,43.339,43.3723,159000.0
2007-02-26 15:55:00,65.19,65.26,65.17,65.24,239500.0,43.3723,43.4188,43.359,43.4055,239500.0
2007-02-27 09:30:00,64.14,64.15,64.07,64.08,6900.0,42.6737,42.6803,42.6271,42.6338,6900.0
2007-02-27 09:35:00,63.62,64.04,62.81,62.96,465700.0,42.3277,42.6072,41.7888,41.8886,465700.0
2007-02-27 09:40:00,62.83,64.12,62.76,63.2,248700.0,41.8021,42.6604,41.7555,42.0483,248700.0
2007-02-27 09:45:00,63.2,63.42,62.85,63.3,352800.0,42.0483,42.1947,41.8154,42.1148,352800.0
2007-02-27 09:50:00,63.31,63.57,63.22,63.52,241700.0,42.1215,42.2945,42.0616,42.2612,241700.0
2007-02-27 09:55:00,63.51,63.57,63.3,63.49,158400.0,42.2545,42.2945,42.1148,42.2412,158400.0
2007-02-27 10:00:00,63.49,63.71,63.48,63.62,112300.0,42.2412,42.3876,42.2346,42.3277,112300.0
2007-02-27 10:05:00,63.64,63.66,63.49,63.5,128400.0,42.341,42.3543,42.2412,42.2479,128400.0
2007-02-27 10:10:00,63.5,63.55,63.41,63.43,155800.0,42.2479,42.2811,42.188,42.2013,155800.0
2007-02-27 10:15:00,63.44,63.73,63.41,63.62,172100.0,42.208,42.4009,42.188,42.3277,172100.0
2007-02-27 10:20:00,63.63,64.0,63.62,64.0,264400.0,42.3344,42.5805,42.3277,42.5805,264400.0
2007-02-27 10:25:00,64.0,64.11,63.78,63.86,189100.0,42.5805,42.6537,42.4342,42.4874,189100.0
2007-02-27 10:30:00,63.87,63.97,63.81,63.88,144100.0,42.494,42.5606,42.4541,42.5007,144100.0
2007-02-27 10:35:00,63.86,63.99,63.79,63.86,100100.0,42.4874,42.5739,42.4408,42.4874,100100.0
2007-02-27 10:40:00,63.86,63.93,63.72,63.85,106800.0,42.4874,42.534,42.3942,42.4807,106800.0
2007-02-27 10:45:00,63.85,63.91,63.71,63.85,92100.0,42.4807,42.5207,42.3876,42.4807,92100.0
2007-02-27 10:50:00,63.85,64.17,63.84,64.08,152300.0,42.4807,42.6936,42.4741,42.6338,152300.0
2007-02-27 10:55:00,64.09,64.1,63.8,63.81,80200.0,42.6404,42.6471,42.4475,42.4541,80200.0
2007-02-27 11:00:00,63.81,63.95,63.75,63.92,107000.0,42.4541,42.5473,42.4142,42.5273,107000.0
2007-02-27 11:05:00,63.92,63.92,63.21,63.73,105600.0,42.5273,42.5273,42.0549,42.4009,105600.0
2007-02-27 11:10:00,63.73,63.93,63.72,63.92,104800.0,42.4009,42.534,42.3942,42.5273,104800.0
2007-02-27 11:15:00,63.91,64.15,63.9,64.11,232700.0,42.5207,42.6803,42.514,42.6537,232700.0
2007-02-27 11:20:00,64.13,64.2,63.95,63.97,104700.0,42.667,42.7136,42.5473,42.5606,104700.0
2007-02-27 11:25:00,63.97,64.04,63.86,63.86,64200.0,42.5606,42.6072,42.4874,42.4874,64200.0
2007-02-27 11:30:00,63.86,64.03,63.78,64.0,72300.0,42.4874,42.6005,42.4342,42.5805,72300.0
2007-02-27 11:35:00,64.0,64.08,63.9,64.0,117400.0,42.5805,42.6338,42.514,42.5805,117400.0
2007-02-27 11:40:00,64.0,64.04,63.95,63.96,83400.0,42.5805,42.6072,42.5473,42.5539,83400.0
2007-02-27 11:45:00,63.97,64.18,63.92,64.18,123500.0,42.5606,42.7003,42.5273,42.7003,123500.0
2007-02-27 11:50:00,64.17,64.45,64.16,64.32,159400.0,42.6936,42.8799,42.687,42.7934,159400.0
2007-02-27 11:55:00,64.33,64.33,64.06,64.08,152600.0,42.8001,42.8001,42.6205,42.6338,152600.0
2007-02-27 12:00:00,64.07,64.24,64.02,64.22,156800.0,42.6271,42.7402,42.5938,42.7269,156800.0
2007-02-27 12:05:00,64.22,64.27,64.14,64.18,153900.0,42.7269,42.7602,42.6737,42.7003,153900.0
2007-02-27 12:10:00,64.18,64.2,63.98,64.09,241000.0,42.7003,42.7136,42.5672,42.6404,241000.0
2007-02-27 12:15:00,64.1,64.29,64.07,64.29,138200.0,42.6471,42.7735,42.6271,42.7735,138200.0
2007-02-27 12:20:00,64.27,64.29,64.1,64.21,186100.0,42.7602,42.7735,42.6471,42.7203,186100.0
2007-02-27 12:25:00,64.2,64.3,64.17,64.21,115500.0,42.7136,42.7801,42.6936,42.7203,115500.0
2007-02-27 12:30:00,64.19,64.25,64.1,64.18,49700.0,42.7069,42.7469,42.6471,42.7003,49700.0
2007-02-27 12:35:00,64.18,64.29,64.18,64.24,77600.0,42.7003,42.7735,42.7003,42.7402,77600.0
2007-02-27 12:40:00,64.24,64.28,64.1,64.12,40900.0,42.7402,42.7668,42.6471,42.6604,40900.0
2007-02-27 12:45:00,64.11,64.15,64.08,64.14,45100.0,42.6537,42.6803,42.6338,42.6737,45100.0
2007-02-27 12:50:00,64.14,64.2,64.02,64.04,49600.0,42.6737,42.7136,42.5938,42.6072,49600.0
2007-02-27 12:55:00,64.04,64.05,63.88,63.95,79100.0,42.6072,42.6138,42.5007,42.5473,79100.0
2007-02-27 13:00:00,63.95,64.01,63.93,63.98,41800.0,42.5473,42.5872,42.534,42.5672,41800.0
2007-02-27 13:05:00,63.98,64.07,63.98,64.01,82500.0,42.5672,42.6271,42.5672,42.5872,82500.0
2007-02-27 13:10:00,64.01,64.02,63.67,63.71,116500.0,42.5872,42.5938,42.361,42.3876,116500.0
2007-02-27 13:15:00,63.71,63.77,63.63,63.75,92500.0,42.3876,42.4275,42.3344,42.4142,92500.0
2007-02-27 13:20:00,63.75,63.88,63.65,63.88,92600.0,42.4142,42.5007,42.3477,42.5007,92600.0
2007-02-27 13:25:00,63.87,63.88,63.62,63.62,68600.0,42.494,42.5007,42.3277,42.3277,68600.0
2007-02-27 13:30:00,63.61,63.65,63.3,63.31,127200.0,42.3211,42.3477,42.1148,42.1215,127200.0
2007-02-27 13:35:00,63.32,63.36,63.09,63.21,206500.0,42.1281,42.1547,41.9751,42.0549,206500.0
2007-02-27 13:40:00,63.21,63.3,63.17,63.21,80200.0,42.0549,42.1148,42.0283,42.0549,80200.0
2007-02-27 13:45:00,63.2,63.2,62.91,62.92,134700.0,42.0483,42.0483,41.8553,41.862,134700.0
2007-02-27 13:50:00,62.92,63.19,62.88,62.88,87800.0,41.862,42.0416,41.8354,41.8354,87800.0
2007-02-27 13:55:00,62.88,63.19,62.85,62.96,100000.0,41.8354,42.0416,41.8154,41.8886,100000.0
2007-02-27 14:00:00,62.94,63.19,62.76,62.77,152900.0,41.8753,42.0416,41.7555,41.7622,152900.0
2007-02-27 14:05:00,62.79,63.19,62.56,62.65,222700.0,41.7755,42.0416,41.6225,41.6824,222700.0
2007-02-27 14:10:00,62.65,63.19,62.56,62.87,235400.0,41.6824,42.0416,41.6225,41.8287,235400.0
2007-02-27 14:15:00,62.87,63.15,62.86,63.05,238700.0,41.8287,42.015,41.8221,41.9485,238700.0
2007-02-27 14:20:00,63.04,63.19,62.99,63.01,187000.0,41.9418,42.0416,41.9086,41.9219,187000.0
2007-02-27 14:25:00,63.01,63.19,62.94,62.95,200700.0,41.9219,42.0416,41.8753,41.882,200700.0
2007-02-27 14:30:00,62.96,63.24,62.94,63.18,137800.0,41.8886,42.0749,41.8753,42.035,137800.0
2007-02-27 14:35:00,63.2,63.24,63.06,63.12,145200.0,42.0483,42.0749,41.9551,41.9951,145200.0
2007-02-27 14:40:00,63.09,63.19,63.0,63.03,97900.0,41.9751,42.0416,41.9152,41.9352,97900.0
2007-02-27 14:45:00,63.03,63.19,62.91,62.98,213500.0,41.9352,42.0416,41.8553,41.9019,213500.0
2007-02-27 14:50:00,63.0,63.01,62.52,62.61,196900.0,41.9152,41.9219,41.5959,41.6557,196900.0
2007-02-27 14:55:00,62.56,63.19,62.44,62.52,243000.0,41.6225,42.0416,41.5426,41.5959,243000.0
2007-02-27 15:00:00,62.52,63.19,62.0,62.14,252100.0,41.5959,42.0416,41.2499,41.343,252100.0
2007-02-27 15:05:00,62.12,63.19,61.93,62.21,254000.0,41.3297,42.0416,41.2033,41.3896,254000.0
2007-02-27 15:10:00,62.23,63.19,62.2,62.76,153500.0,41.4029,42.0416,41.383,41.7555,153500.0
2007-02-27 15:15:00,62.77,63.19,62.69,63.1,148000.0,41.7622,42.0416,41.709,41.9817,148000.0
2007-02-27 15:20:00,63.05,63.39,62.98,63.31,186200.0,41.9485,42.1747,41.9019,42.1215,186200.0
2007-02-27 15:25:00,63.32,63.32,63.25,63.3,207700.0,42.1281,42.1281,42.0815,42.1148,207700.0
2007-02-27 15:30:00,63.3,63.3,62.98,63.03,200300.0,42.1148,42.1148,41.9019,41.9352,200300.0
2007-02-27 15:35:00,63.04,63.13,62.99,63.0,122200.0,41.9418,42.0017,41.9086,41.9152,122200.0
2007-02-27 15:40:00,63.01,63.07,62.83,63.04,172300.0,41.9219,41.9618,41.8021,41.9418,172300.0
2007-02-27 15:45:00,63.04,63.04,62.92,63.01,118700.0,41.9418,41.9418,41.862,41.9219,118700.0
2007-02-27 15:50:00,63.01,63.1,62.94,63.04,131100.0,41.9219,41.9817,41.8753,41.9418,131100.0
2007-02-27 15:55:00,63.03,63.13,62.79,62.79,217200.0,41.9352,42.0017,41.7755,41.7755,217200.0
2007-02-28 09:30:00,62.8,63.2,62.66,63.05,333500.0,41.7822,42.0483,41.689,41.9485,333500.0
2007-02-28 09:35:00,63.03,63.2,62.62,62.71,216900.0,41.9352,42.0483,41.6624,41.7223,216900.0
2007-02-28 09:40:00,62.66,62.8,62.42,62.53,201500.0,41.689,41.7822,41.5293,41.6025,201500.0
2007-02-28 09:45:00,62.55,62.72,62.32,62.58,162800.0,41.6158,41.7289,41.4628,41.6358,162800.0
2007-02-28 09:50:00,62.58,62.72,62.31,62.55,162000.0,41.6358,41.7289,41.4561,41.6158,162000.0
2007-02-28 09:55:00,62.66,62.8,62.48,62.64,194500.0,41.689,41.7822,41.5693,41.6757,194500.0
2007-02-28 10:00:00,62.64,62.75,62.49,62.6,222400.0,41.6757,41.7489,41.5759,41.6491,222400.0
2007-02-28 10:05:00,62.6,62.77,62.47,62.6,151700.0,41.6491,41.7622,41.5626,41.6491,151700.0
2007-02-28 10:10:00,62.6,62.82,62.48,62.82,193300.0,41.6491,41.7955,41.5693,41.7955,193300.0
2007-02-28 10:15:00,62.51,63.13,62.5,62.78,165800.0,41.5892,42.0017,41.5826,41.7688,165800.0
2007-02-28 10:20:00,62.79,63.2,62.75,63.01,197900.0,41.7755,42.0483,41.7489,41.9219,197900.0
2007-02-28 10:25:00,63.02,63.26,62.89,63.05,151700.0,41.9285,42.0882,41.842,41.9485,151700.0
2007-02-28 10:30:00,63.05,63.25,62.94,63.08,294800.0,41.9485,42.0815,41.8753,41.9684,294800.0
2007-02-28 10:35:00,63.11,63.23,62.81,62.85,215400.0,41.9884,42.0682,41.7888,41.8154,215400.0
2007-02-28 10:40:00,62.86,63.13,62.84,62.9,194800.0,41.8221,42.0017,41.8088,41.8487,194800.0
2007-02-28 10:45:00,62.9,63.11,62.81,62.89,202400.0,41.8487,41.9884,41.7888,41.842,202400.0
2007-02-28 10:50:00,62.96,63.08,62.81,62.81,181100.0,41.8886,41.9684,41.7888,41.7888,181100.0
2007-02-28 10:55:00,62.79,62.99,62.75,62.78,282600.0,41.7755,41.9086,41.7489,41.7688,282600.0
2007-02-28 11:00:00,62.81,62.9,62.75,62.79,186900.0,41.7888,41.8487,41.7489,41.7755,186900.0
2007-02-28 11:05:00,62.84,62.88,62.75,62.81,139600.0,41.8088,41.8354,41.7489,41.7888,139600.0
2007-02-28 11:10:00,62.76,62.82,62.72,62.79,226200.0,41.7555,41.7955,41.7289,41.7755,226200.0
2007-02-28 11:15:00,62.8,62.88,62.78,62.85,74700.0,41.7822,41.8354,41.7688,41.8154,74700.0
2007-02-28 11:20:00,62.85,62.91,62.77,62.79,127300.0,41.8154,41.8553,41.7622,41.7755,127300.0
2007-02-28 11:25:00,62.78,62.85,62.75,62.75,59500.0,41.7688,41.8154,41.7489,41.7489,59500.0
2007-02-28 11:30:00,62.75,62.75,62.61,62.73,216700.0,41.7489,41.7489,41.6557,41.7356,216700.0
2007-02-28 11:35:00,62.73,62.78,62.7,62.78,167000.0,41.7356,41.7688,41.7156,41.7688,167000.0
2007-02-28 11:40:00,62.77,62.81,62.68,62.8,101900.0,41.7622,41.7888,41.7023,41.7822,101900.0
2007-02-28 11:45:00,62.8,62.86,62.75,62.76,81000.0,41.7822,41.8221,41.7489,41.7555,81000.0
2007-02-28 11:50:00,62.76,62.76,62.55,62.56,142300.0,41.7555,41.7555,41.6158,41.6225,142300.0
2007-02-28 11:55:00,62.57,62.75,62.53,62.64,195800.0,41.6291,41.7489,41.6025,41.6757,195800.0
2007-02-28 12:00:00,62.65,62.69,62.44,62.5,182100.0,41.6824,41.709,41.5426,41.5826,182100.0
2007-02-28 12:05:00,62.51,62.51,62.36,62.51,157700.0,41.5892,41.5892,41.4894,41.5892,157700.0
2007-02-28 12:10:00,62.51,62.65,62.48,62.6,164400.0,41.5892,41.6824,41.5693,41.6491,164400.0
2007-02-28 12:15:00,62.6,62.62,62.53,62.61,198700.0,41.6491,41.6624,41.6025,41.6557,198700.0
2007-02-28 12:20:00,62.61,62.82,62.6,62.8,93900.0,41.6557,41.7955,41.6491,41.7822,93900.0
2007-02-28 12:25:00,62.79,63.0,62.78,62.83,90900.0,41.7755,41.9152,41.7688,41.8021,90900.0
2007-02-28 12:30:00,62.84,62.95,62.82,62.91,67800.0,41.8088,41.882,41.7955,41.8553,67800.0
2007-02-28 12:35:00,62.91,62.98,62.84,62.98,42300.0,41.8553,41.9019,41.8088,41.9019,42300.0
2007-02-28 12:40:00,62.97,63.11,62.95,63.08,61400.0,41.8953,41.9884,41.882,41.9684,61400.0
2007-02-28 12:45:00,63.08,63.12,62.99,63.0,95700.0,41.9684,41.9951,41.9086,41.9152,95700.0
2007-02-28 12:50:00,62.99,63.0,62.93,62.96,89500.0,41.9086,41.9152,41.8686,41.8886,89500.0
2007-02-28 12:55:00,62.97,63.02,62.9,62.94,101500.0,41.8953,41.9285,41.8487,41.8753,101500.0
2007-02-28 13:00:00,62.92,63.02,62.85,62.86,90500.0,41.862,41.9285,41.8154,41.8221,90500.0
2007-02-28 13:05:00,62.86,62.9,62.78,62.78,55900.0,41.8221,41.8487,41.7688,41.7688,55900.0
2007-02-28 13:10:00,62.79,62.86,62.71,62.86,92000.0,41.7755,41.8221,41.7223,41.8221,92000.0
2007-02-28 13:15:00,62.84,62.92,62.76,62.9,44600.0,41.8088,41.862,41.7555,41.8487,44600.0
2007-02-28 13:20:00,62.89,62.9,62.72,62.9,76600.0,41.842,41.8487,41.7289,41.8487,76600.0
2007-02-28 13:25:00,62.9,63.03,62.9,62.99,81500.0,41.8487,41.9352,41.8487,41.9086,81500.0
2007-02-28 13:30:00,62.99,63.06,62.95,62.99,116400.0,41.9086,41.9551,41.882,41.9086,116400.0
2007-02-28 13:35:00,62.99,63.17,62.99,63.1,90900.0,41.9086,42.0283,41.9086,41.9817,90900.0
2007-02-28 13:40:00,63.1,63.16,63.0,63.06,79900.0,41.9817,42.0217,41.9152,41.9551,79900.0
2007-02-28 13:45:00,63.06,63.09,62.9,62.9,38300.0,41.9551,41.9751,41.8487,41.8487,38300.0
2007-02-28 13:50:00,62.9,62.94,62.8,62.87,75700.0,41.8487,41.8753,41.7822,41.8287,75700.0
2007-02-28 13:55:00,62.88,62.91,62.62,62.65,112800.0,41.8354,41.8553,41.6624,41.6824,112800.0
2007-02-28 14:00:00,62.65,62.97,62.63,62.97,137300.0,41.6824,41.8953,41.669,41.8953,137300.0
2007-02-28 14:05:00,62.97,63.1,62.92,63.09,129400.0,41.8953,41.9817,41.862,41.9751,129400.0
2007-02-28 14:10:00,63.08,63.09,62.98,63.0,94200.0,41.9684,41.9751,41.9019,41.9152,94200.0
2007-02-28 14:15:00,63.0,63.12,62.94,63.1,181100.0,41.9152,41.9951,41.8753,41.9817,181100.0
2007-02-28 14:20:00,63.1,63.11,62.99,63.0,117400.0,41.9817,41.9884,41.9086,41.9152,117400.0
2007-02-28 14:25:00,63.0,63.06,62.94,62.96,137000.0,41.9152,41.9551,41.8753,41.8886,137000.0
2007-02-28 14:30:00,62.96,63.02,62.94,62.98,86600.0,41.8886,41.9285,41.8753,41.9019,86600.0
2007-02-28 14:35:00,62.99,63.08,62.99,63.08,71000.0,41.9086,41.9684,41.9086,41.9684,71000.0
2007-02-28 14:40:00,63.08,63.13,63.05,63.12,132900.0,41.9684,42.0017,41.9485,41.9951,132900.0
2007-02-28 14:45:00,63.13,63.29,63.12,63.28,115000.0,42.0017,42.1082,41.9951,42.1015,115000.0
2007-02-28 14:50:00,63.28,63.28,63.14,63.2,62700.0,42.1015,42.1015,42.0084,42.0483,62700.0
2007-02-28 14:55:00,63.2,63.27,63.16,63.23,40100.0,42.0483,42.0949,42.0217,42.0682,40100.0
2007-02-28 15:00:00,63.23,63.29,63.17,63.2,47900.0,42.0682,42.1082,42.0283,42.0483,47900.0
2007-02-28 15:05:00,63.2,63.34,63.2,63.31,50400.0,42.0483,42.1414,42.0483,42.1215,50400.0
2007-02-28 15:10:00,63.32,63.4,63.3,63.32,123800.0,42.1281,42.1813,42.1148,42.1281,123800.0
2007-02-28 15:15:00,63.32,63.46,63.28,63.46,92100.0,42.1281,42.2213,42.1015,42.2213,92100.0
2007-02-28 15:20:00,63.44,63.45,63.3,63.37,61900.0,42.208,42.2146,42.1148,42.1614,61900.0
2007-02-28 15:25:00,63.37,63.4,63.31,63.31,51200.0,42.1614,42.1813,42.1215,42.1215,51200.0
2007-02-28 15:30:00,63.31,63.32,63.21,63.32,69000.0,42.1215,42.1281,42.0549,42.1281,69000.0
2007-02-28 15:35:00,63.32,63.44,63.31,63.4,125400.0,42.1281,42.208,42.1215,42.1813,125400.0
2007-02-28 15:40:00,63.4,63.44,63.3,63.3,137400.0,42.1813,42.208,42.1148,42.1148,137400.0
2007-02-28 15:45:00,63.3,63.31,63.17,63.17,170300.0,42.1148,42.1215,42.0283,42.0283,170300.0
2007-02-28 15:50:00,63.17,63.21,62.91,62.96,257800.0,42.0283,42.0549,41.8553,41.8886,257800.0
2007-02-28 15:55:00,62.97,62.99,62.79,62.91,283400.0,41.8953,41.9086,41.7755,41.8553,283400.0
2007-03-01 09:30:00,62.0,62.15,61.93,61.98,291300.0,41.2499,41.3497,41.2033,41.2366,291300.0
2007-03-01 09:35:00,61.97,62.4,61.81,62.19,417100.0,41.2299,41.516,41.1235,41.3763,417100.0
2007-03-01 09:40:00,62.2,62.6,62.12,62.33,326900.0,41.383,41.6491,41.3297,41.4695,326900.0
2007-03-01 09:45:00,62.32,62.62,62.32,62.53,390900.0,41.4628,41.6624,41.4628,41.6025,390900.0
2007-03-01 09:50:00,62.52,62.62,62.25,62.43,217700.0,41.5959,41.6624,41.4162,41.536,217700.0
2007-03-01 09:55:00,62.42,63.0,62.29,62.99,238200.0,41.5293,41.9152,41.4428,41.9086,238200.0
2007-03-01 10:00:00,62.49,63.45,62.43,62.93,257300.0,41.5759,42.2146,41.536,41.8686,257300.0
2007-03-01 10:05:00,63.07,63.4,62.92,63.36,269000.0,41.9618,42.1813,41.862,42.1547,269000.0
2007-03-01 10:10:00,63.36,63.44,62.85,63.19,161900.0,42.1547,42.208,41.8154,42.0416,161900.0
2007-03-01 10:15:00,63.19,63.5,62.99,63.5,226800.0,42.0416,42.2479,41.9086,42.2479,226800.0
2007-03-01 10:20:00,63.5,63.5,62.86,63.21,162500.0,42.2479,42.2479,41.8221,42.0549,162500.0
2007-03-01 10:25:00,63.21,63.44,63.0,63.43,203700.0,42.0549,42.208,41.9152,42.2013,203700.0
2007-03-01 10:30:00,63.17,63.51,62.82,62.85,191800.0,42.0283,42.2545,41.7955,41.8154,191800.0
2007-03-01 10:35:00,62.83,63.29,62.61,63.27,227600.0,41.8021,42.1082,41.6557,42.0949,227600.0
2007-03-01 10:40:00,63.25,63.44,62.85,63.32,141400.0,42.0815,42.208,41.8154,42.1281,141400.0
2007-03-01 10:45:00,63.34,63.36,62.63,63.18,124600.0,42.1414,42.1547,41.669,42.035,124600.0
2007-03-01 10:50:00,63.17,63.5,62.98,63.46,206300.0,42.0283,42.2479,41.9019,42.2213,206300.0
2007-03-01 10:55:00,63.27,63.55,63.0,63.29,150600.0,42.0949,42.2811,41.9152,42.1082,150600.0
2007-03-01 11:00:00,63.29,63.6,63.09,63.4,193100.0,42.1082,42.3144,41.9751,42.1813,193100.0
2007-03-01 11:05:00,63.4,63.58,63.24,63.36,131200.0,42.1813,42.3011,42.0749,42.1547,131200.0
2007-03-01 11:10:00,63.53,63.53,63.25,63.29,104700.0,42.2678,42.2678,42.0815,42.1082,104700.0
2007-03-01 11:15:00,63.46,63.75,63.32,63.62,184900.0,42.2213,42.4142,42.1281,42.3277,184900.0
2007-03-01 11:20:00,63.64,63.79,63.56,63.72,185400.0,42.341,42.4408,42.2878,42.3942,185400.0
2007-03-01 11:25:00,63.73,63.75,63.5,63.62,195300.0,42.4009,42.4142,42.2479,42.3277,195300.0
2007-03-01 11:30:00,63.6,64.0,63.55,63.75,153100.0,42.3144,42.5805,42.2811,42.4142,153100.0
2007-03-01 11:35:00,63.74,63.74,63.56,63.56,113900.0,42.4076,42.4076,42.2878,42.2878,113900.0
2007-03-01 11:40:00,63.56,63.58,63.49,63.5,95700.0,42.2878,42.3011,42.2412,42.2479,95700.0
2007-03-01 11:45:00,63.5,63.63,63.48,63.54,85800.0,42.2479,42.3344,42.2346,42.2745,85800.0
2007-03-01 11:50:00,63.53,63.58,63.45,63.49,102400.0,42.2678,42.3011,42.2146,42.2412,102400.0
2007-03-01 11:55:00,63.5,63.53,63.33,63.38,79400.0,42.2479,42.2678,42.1348,42.168,79400.0
2007-03-01 12:00:00,63.36,63.48,63.33,63.45,70500.0,42.1547,42.2346,42.1348,42.2146,70500.0
2007-03-01 12:05:00,63.46,63.46,63.33,63.38,53500.0,42.2213,42.2213,42.1348,42.168,53500.0
2007-03-01 12:10:00,63.38,63.46,63.31,63.36,56800.0,42.168,42.2213,42.1215,42.1547,56800.0
2007-03-01 12:15:00,63.36,63.37,63.07,63.07,104600.0,42.1547,42.1614,41.9618,41.9618,104600.0
2007-03-01 12:20:00,63.1,63.1,63.0,63.05,171800.0,41.9817,41.9817,41.9152,41.9485,171800.0
2007-03-01 12:25:00,63.05,63.13,63.05,63.1,63200.0,41.9485,42.0017,41.9485,41.9817,63200.0
2007-03-01 12:30:00,63.09,63.26,63.05,63.19,233700.0,41.9751,42.0882,41.9485,42.0416,233700.0
2007-03-01 12:35:00,63.19,63.22,63.08,63.11,73700.0,42.0416,42.0616,41.9684,41.9884,73700.0
2007-03-01 12:40:00,63.11,63.52,63.11,63.28,150200.0,41.9884,42.2612,41.9884,42.1015,150200.0
2007-03-01 12:45:00,63.29,63.51,63.29,63.47,117800.0,42.1082,42.2545,42.1082,42.2279,117800.0
2007-03-01 12:50:00,63.46,63.52,63.39,63.39,78400.0,42.2213,42.2612,42.1747,42.1747,78400.0
2007-03-01 12:55:00,63.4,63.6,63.4,63.47,102700.0,42.1813,42.3144,42.1813,42.2279,102700.0
2007-03-01 13:00:00,63.47,63.47,63.33,63.43,56700.0,42.2279,42.2279,42.1348,42.2013,56700.0
2007-03-01 13:05:00,63.43,63.46,63.28,63.29,63900.0,42.2013,42.2213,42.1015,42.1082,63900.0
2007-03-01 13:10:00,63.28,63.37,63.23,63.33,62100.0,42.1015,42.1614,42.0682,42.1348,62100.0
2007-03-01 13:15:00,63.32,63.35,63.22,63.32,39600.0,42.1281,42.1481,42.0616,42.1281,39600.0
2007-03-01 13:20:00,63.33,63.37,63.23,63.29,51700.0,42.1348,42.1614,42.0682,42.1082,51700.0
2007-03-01 13:25:00,63.3,63.48,63.26,63.45,76200.0,42.1148,42.2346,42.0882,42.2146,76200.0
2007-03-01 13:30:00,63.47,63.52,63.41,63.43,77100.0,42.2279,42.2612,42.188,42.2013,77100.0
2007-03-01 13:35:00,63.42,63.5,63.38,63.39,70300.0,42.1947,42.2479,42.168,42.1747,70300.0
2007-03-01 13:40:00,63.39,63.42,63.31,63.37,84300.0,42.1747,42.1947,42.1215,42.1614,84300.0
2007-03-01 13:45:00,63.37,63.52,63.28,63.51,67600.0,42.1614,42.2612,42.1015,42.2545,67600.0
2007-03-01 13:50:00,63.51,63.55,63.41,63.43,84300.0,42.2545,42.2811,42.188,42.2013,84300.0
2007-03-01 13:55:00,63.42,63.48,63.28,63.45,109900.0,42.1947,42.2346,42.1015,42.2146,109900.0
2007-03-01 14:00:00,63.47,63.71,63.44,63.68,92300.0,42.2279,42.3876,42.208,42.3676,92300.0
2007-03-01 14:05:00,63.68,63.8,63.57,63.62,98100.0,42.3676,42.4475,42.2945,42.3277,98100.0
2007-03-01 14:10:00,63.62,63.67,63.6,63.65,114400.0,42.3277,42.361,42.3144,42.3477,114400.0
2007-03-01 14:15:00,63.65,63.7,63.6,63.63,104200.0,42.3477,42.3809,42.3144,42.3344,104200.0
2007-03-01 14:20:00,63.62,63.69,63.61,63.66,77400.0,42.3277,42.3743,42.3211,42.3543,77400.0
2007-03-01 14:25:00,63.67,63.7,63.65,63.66,51900.0,42.361,42.3809,42.3477,42.3543,51900.0
2007-03-01 14:30:00,63.66,63.72,63.62,63.72,74700.0,42.3543,42.3942,42.3277,42.3942,74700.0
2007-03-01 14:35:00,63.72,63.78,63.7,63.78,76900.0,42.3942,42.4342,42.3809,42.4342,76900.0
2007-03-01 14:40:00,63.76,63.8,63.7,63.7,96000.0,42.4209,42.4475,42.3809,42.3809,96000.0
2007-03-01 14:45:00,63.71,63.88,63.69,63.88,99800.0,42.3876,42.5007,42.3743,42.5007,99800.0
2007-03-01 14:50:00,63.87,63.93,63.83,63.84,66400.0,42.494,42.534,42.4674,42.4741,66400.0
2007-03-01 14:55:00,63.84,63.86,63.72,63.77,88800.0,42.4741,42.4874,42.3942,42.4275,88800.0
2007-03-01 15:00:00,63.77,63.79,63.62,63.66,75100.0,42.4275,42.4408,42.3277,42.3543,75100.0
2007-03-01 15:05:00,63.66,63.8,63.61,63.7,94000.0,42.3543,42.4475,42.3211,42.3809,94000.0
2007-03-01 15:10:00,63.7,63.77,63.68,63.7,58900.0,42.3809,42.4275,42.3676,42.3809,58900.0
2007-03-01 15:15:00,63.7,63.75,63.6,63.62,71600.0,42.3809,42.4142,42.3144,42.3277,71600.0
2007-03-01 15:20:00,63.62,63.63,63.37,63.38,120400.0,42.3277,42.3344,42.1614,42.168,120400.0
2007-03-01 15:25:00,63.38,63.59,63.18,63.58,220400.0,42.168,42.3078,42.035,42.3011,220400.0
2007-03-01 15:30:00,63.58,63.7,63.44,63.46,113600.0,42.3011,42.3809,42.208,42.2213,113600.0
2007-03-01 15:35:00,63.45,63.55,63.43,63.55,79500.0,42.2146,42.2811,42.2013,42.2811,79500.0
2007-03-01 15:40:00,63.55,63.58,63.42,63.5,140200.0,42.2811,42.3011,42.1947,42.2479,140200.0
2007-03-01 15:45:00,63.49,63.52,63.38,63.48,170500.0,42.2412,42.2612,42.168,42.2346,170500.0
2007-03-01 15:50:00,63.48,63.49,63.42,63.46,140600.0,42.2346,42.2412,42.1947,42.2213,140600.0
2007-03-01 15:55:00,63.45,63.47,63.3,63.35,173100.0,42.2146,42.2279,42.1148,42.1481,173100.0
2007-03-02 09:30:00,63.19,63.34,63.03,63.11,12600.0,42.0416,42.1414,41.9352,41.9884,12600.0
2007-03-02 09:35:00,63.12,63.38,63.1,63.26,215400.0,41.9951,42.168,41.9817,42.0882,215400.0
2007-03-02 09:40:00,63.25,63.48,63.22,63.45,149800.0,42.0815,42.2346,42.0616,42.2146,149800.0
2007-03-02 09:45:00,63.42,63.54,63.3,63.44,237200.0,42.1947,42.2745,42.1148,42.208,237200.0
2007-03-02 09:50:00,63.44,63.5,63.22,63.24,174100.0,42.208,42.2479,42.0616,42.0749,174100.0
2007-03-02 09:55:00,63.25,63.27,63.14,63.23,162400.0,42.0815,42.0949,42.0084,42.0682,162400.0
2007-03-02 10:00:00,63.22,63.4,63.09,63.4,277700.0,42.0616,42.1813,41.9751,42.1813,277700.0
2007-03-02 10:05:00,63.39,63.45,63.29,63.39,147300.0,42.1747,42.2146,42.1082,42.1747,147300.0
2007-03-02 10:10:00,63.39,63.6,63.39,63.41,104300.0,42.1747,42.3144,42.1747,42.188,104300.0
2007-03-02 10:15:00,63.4,63.48,63.37,63.37,84000.0,42.1813,42.2346,42.1614,42.1614,84000.0
2007-03-02 10:20:00,63.37,63.37,63.09,63.13,237600.0,42.1614,42.1614,41.9751,42.0017,237600.0
2007-03-02 10:25:00,63.13,63.26,63.11,63.2,156900.0,42.0017,42.0882,41.9884,42.0483,156900.0
2007-03-02 10:30:00,63.21,63.29,63.13,63.26,81200.0,42.0549,42.1082,42.0017,42.0882,81200.0
2007-03-02 10:35:00,63.25,63.27,63.14,63.15,119700.0,42.0815,42.0949,42.0084,42.015,119700.0
2007-03-02 10:40:00,63.15,63.23,63.12,63.16,125800.0,42.015,42.0682,41.9951,42.0217,125800.0
2007-03-02 10:45:00,63.16,63.32,63.15,63.27,124900.0,42.0217,42.1281,42.015,42.0949,124900.0
2007-03-02 10:50:00,63.28,63.4,63.25,63.29,164600.0,42.1015,42.1813,42.0815,42.1082,164600.0
2007-03-02 10:55:00,63.3,63.35,63.25,63.33,66700.0,42.1148,42.1481,42.0815,42.1348,66700.0
2007-03-02 11:00:00,63.33,63.35,63.2,63.21,94600.0,42.1348,42.1481,42.0483,42.0549,94600.0
2007-03-02 11:05:00,63.2,63.3,63.2,63.28,72100.0,42.0483,42.1148,42.0483,42.1015,72100.0
2007-03-02 11:10:00,63.28,63.29,63.2,63.24,79400.0,42.1015,42.1082,42.0483,42.0749,79400.0
2007-03-02 11:15:00,63.25,63.31,63.21,63.21,75100.0,42.0815,42.1215,42.0549,42.0549,75100.0
2007-03-02 11:20:00,63.22,63.22,63.12,63.13,84400.0,42.0616,42.0616,41.9951,42.0017,84400.0
2007-03-02 11:25:00,63.13,63.17,63.06,63.07,83700.0,42.0017,42.0283,41.9551,41.9618,83700.0
2007-03-02 11:30:00,63.07,63.13,63.05,63.07,122500.0,41.9618,42.0017,41.9485,41.9618,122500.0
2007-03-02 11:35:00,63.08,63.11,62.95,62.96,81200.0,41.9684,41.9884,41.882,41.8886,81200.0
2007-03-02 11:40:00,62.96,63.01,62.89,62.92,122700.0,41.8886,41.9219,41.842,41.862,122700.0
2007-03-02 11:45:00,62.91,63.05,62.9,63.01,67600.0,41.8553,41.9485,41.8487,41.9219,67600.0
2007-03-02 11:50:00,63.01,63.01,62.9,62.96,150500.0,41.9219,41.9219,41.8487,41.8886,150500.0
2007-03-02 11:55:00,62.96,63.02,62.96,62.99,129300.0,41.8886,41.9285,41.8886,41.9086,129300.0
2007-03-02 12:00:00,62.99,63.04,62.91,63.03,85500.0,41.9086,41.9418,41.8553,41.9352,85500.0
2007-03-02 12:05:00,63.03,63.12,63.02,63.11,56600.0,41.9352,41.9951,41.9285,41.9884,56600.0
2007-03-02 12:10:00,63.11,63.13,62.99,62.99,71800.0,41.9884,42.0017,41.9086,41.9086,71800.0
2007-03-02 12:15:00,62.99,63.0,62.9,62.9,109200.0,41.9086,41.9152,41.8487,41.8487,109200.0
2007-03-02 12:20:00,62.9,62.94,62.81,62.84,96800.0,41.8487,41.8753,41.7888,41.8088,96800.0
2007-03-02 12:25:00,62.84,62.86,62.53,62.54,99100.0,41.8088,41.8221,41.6025,41.6092,99100.0
2007-03-02 12:30:00,62.53,62.61,62.42,62.5,207800.0,41.6025,41.6557,41.5293,41.5826,207800.0
2007-03-02 12:35:00,62.5,62.61,62.5,62.6,128600.0,41.5826,41.6557,41.5826,41.6491,128600.0
2007-03-02 12:40:00,62.6,62.62,62.41,62.42,128200.0,41.6491,41.6624,41.5227,41.5293,128200.0
2007-03-02 12:45:00,62.43,62.61,62.43,62.5,91800.0,41.536,41.6557,41.536,41.5826,91800.0
2007-03-02 12:50:00,62.5,62.71,62.5,62.68,77100.0,41.5826,41.7223,41.5826,41.7023,77100.0
2007-03-02 12:55:00,62.67,62.79,62.61,62.73,80000.0,41.6957,41.7755,41.6557,41.7356,80000.0
2007-03-02 13:00:00,62.74,62.74,62.63,62.65,73200.0,41.7422,41.7422,41.669,41.6824,73200.0
2007-03-02 13:05:00,62.66,62.66,62.55,62.56,71500.0,41.689,41.689,41.6158,41.6225,71500.0
2007-03-02 13:10:00,62.55,62.56,62.45,62.52,74000.0,41.6158,41.6225,41.5493,41.5959,74000.0
2007-03-02 13:15:00,62.52,62.55,62.46,62.48,80700.0,41.5959,41.6158,41.5559,41.5693,80700.0
2007-03-02 13:20:00,62.49,62.5,62.3,62.34,94300.0,41.5759,41.5826,41.4495,41.4761,94300.0
2007-03-02 13:25:00,62.32,62.38,62.07,62.14,207900.0,41.4628,41.5027,41.2965,41.343,207900.0
2007-03-02 13:30:00,62.13,62.21,62.0,62.2,143800.0,41.3364,41.3896,41.2499,41.383,143800.0
2007-03-02 13:35:00,62.19,62.25,62.15,62.2,92400.0,41.3763,41.4162,41.3497,41.383,92400.0
2007-03-02 13:40:00,62.2,62.36,62.14,62.32,107800.0,41.383,41.4894,41.343,41.4628,107800.0
2007-03-02 13:45:00,62.33,62.39,62.27,62.39,57500.0,41.4695,41.5094,41.4295,41.5094,57500.0
2007-03-02 13:50:00,62.39,62.4,62.1,62.11,116500.0,41.5094,41.516,41.3164,41.3231,116500.0
2007-03-02 13:55:00,62.1,62.17,62.0,62.13,151400.0,41.3164,41.363,41.2499,41.3364,151400.0
2007-03-02 14:00:00,62.14,62.17,62.05,62.05,82500.0,41.343,41.363,41.2832,41.2832,82500.0
2007-03-02 14:05:00,62.05,62.26,62.03,62.25,119700.0,41.2832,41.4229,41.2699,41.4162,119700.0
2007-03-02 14:10:00,62.23,62.32,62.14,62.16,76400.0,41.4029,41.4628,41.343,41.3563,76400.0
2007-03-02 14:15:00,62.16,62.2,61.97,62.11,98400.0,41.3563,41.383,41.2299,41.3231,98400.0
2007-03-02 14:20:00,62.12,62.17,62.06,62.11,87900.0,41.3297,41.363,41.2898,41.3231,87900.0
2007-03-02 14:25:00,62.1,62.25,62.01,62.25,143900.0,41.3164,41.4162,41.2565,41.4162,143900.0
2007-03-02 14:30:00,62.24,62.34,62.2,62.31,101100.0,41.4096,41.4761,41.383,41.4561,101100.0
2007-03-02 14:35:00,62.32,62.4,62.26,62.4,76700.0,41.4628,41.516,41.4229,41.516,76700.0
2007-03-02 14:40:00,62.4,62.53,62.39,62.51,92000.0,41.516,41.6025,41.5094,41.5892,92000.0
2007-03-02 14:45:00,62.51,62.55,62.38,62.55,65600.0,41.5892,41.6158,41.5027,41.6158,65600.0
2007-03-02 14:50:00,62.54,62.57,62.47,62.53,88000.0,41.6092,41.6291,41.5626,41.6025,88000.0
2007-03-02 14:55:00,62.52,62.54,62.36,62.38,68600.0,41.5959,41.6092,41.4894,41.5027,68600.0
2007-03-02 15:00:00,62.39,62.59,62.39,62.48,79100.0,41.5094,41.6424,41.5094,41.5693,79100.0
2007-03-02 15:05:00,62.49,62.51,62.4,62.46,69700.0,41.5759,41.5892,41.516,41.5559,69700.0
2007-03-02 15:10:00,62.46,62.53,62.41,62.52,63600.0,41.5559,41.6025,41.5227,41.5959,63600.0
2007-03-02 15:15:00,62.51,62.56,62.47,62.48,76500.0,41.5892,41.6225,41.5626,41.5693,76500.0
2007-03-02 15:20:00,62.48,62.53,62.4,62.4,58900.0,41.5693,41.6025,41.516,41.516,58900.0
2007-03-02 15:25:00,62.42,62.49,62.39,62.49,77700.0,41.5293,41.5759,41.5094,41.5759,77700.0
2007-03-02 15:30:00,62.49,62.55,62.35,62.41,88000.0,41.5759,41.6158,41.4828,41.5227,88000.0
2007-03-02 15:35:00,62.41,62.48,62.4,62.45,68500.0,41.5227,41.5693,41.516,41.5493,68500.0
2007-03-02 15:40:00,62.45,62.47,62.43,62.47,149000.0,41.5493,41.5626,41.536,41.5626,149000.0
2007-03-02 15:45:00,62.47,62.48,62.37,62.48,180800.0,41.5626,41.5693,41.4961,41.5693,180800.0
2007-03-02 15:50:00,62.47,62.56,62.38,62.4,137900.0,41.5626,41.6225,41.5027,41.516,137900.0
2007-03-02 15:55:00,62.38,62.39,62.25,62.27,234200.0,41.5027,41.5094,41.4162,41.4295,234200.0
2007-03-05 09:30:00,61.6,61.6,61.6,61.6,0.0,40.9838,40.9838,40.9838,40.9838,0.0
2007-03-05 09:35:00,61.59,62.25,61.0,61.44,777500.0,40.9771,41.4162,40.5846,40.8773,777500.0
2007-03-05 09:40:00,61.45,61.67,61.42,61.67,194200.0,40.884,41.0303,40.864,41.0303,194200.0
2007-03-05 09:45:00,61.67,61.68,61.23,61.45,467400.0,41.0303,41.037,40.7376,40.884,467400.0
2007-03-05 09:50:00,61.45,61.63,61.45,61.63,201800.0,40.884,41.0037,40.884,41.0037,201800.0
2007-03-05 09:55:00,61.62,61.89,61.48,61.87,215200.0,40.9971,41.1767,40.9039,41.1634,215200.0
2007-03-05 10:00:00,61.87,61.99,61.77,61.84,208100.0,41.1634,41.2432,41.0969,41.1434,208100.0
2007-03-05 10:05:00,61.84,61.89,61.5,61.62,309600.0,41.1434,41.1767,40.9172,40.9971,309600.0
2007-03-05 10:10:00,61.63,62.08,61.56,61.92,275700.0,41.0037,41.3031,40.9572,41.1967,275700.0
2007-03-05 10:15:00,61.91,62.14,61.86,62.01,188200.0,41.19,41.343,41.1568,41.2565,188200.0
2007-03-05 10:20:00,62.02,62.37,62.02,62.11,182500.0,41.2632,41.4961,41.2632,41.3231,182500.0
2007-03-05 10:25:00,62.1,62.32,61.87,62.32,160900.0,41.3164,41.4628,41.1634,41.4628,160900.0
2007-03-05 10:30:00,62.32,62.33,62.08,62.12,134700.0,41.4628,41.4695,41.3031,41.3297,134700.0
2007-03-05 10:35:00,62.12,62.19,61.9,62.11,140600.0,41.3297,41.3763,41.1834,41.3231,140600.0
2007-03-05 10:40:00,62.11,62.28,62.08,62.09,107300.0,41.3231,41.4362,41.3031,41.3098,107300.0
2007-03-05 10:45:00,62.1,62.25,62.02,62.22,200100.0,41.3164,41.4162,41.2632,41.3963,200100.0
2007-03-05 10:50:00,62.23,62.42,62.2,62.35,126600.0,41.4029,41.5293,41.383,41.4828,126600.0
2007-03-05 10:55:00,62.35,62.47,62.23,62.27,137400.0,41.4828,41.5626,41.4029,41.4295,137400.0
2007-03-05 11:00:00,62.27,62.28,62.09,62.12,196200.0,41.4295,41.4362,41.3098,41.3297,196200.0
2007-03-05 11:05:00,62.12,62.52,62.12,62.5,119700.0,41.3297,41.5959,41.3297,41.5826,119700.0
2007-03-05 11:10:00,62.5,62.55,62.25,62.34,105100.0,41.5826,41.6158,41.4162,41.4761,105100.0
2007-03-05 11:15:00,62.35,62.52,62.31,62.47,144900.0,41.4828,41.5959,41.4561,41.5626,144900.0
2007-03-05 11:20:00,62.47,62.55,62.39,62.41,207900.0,41.5626,41.6158,41.5094,41.5227,207900.0
2007-03-05 11:25:00,62.41,62.5,62.32,62.44,87400.0,41.5227,41.5826,41.4628,41.5426,87400.0
2007-03-05 11:30:00,62.44,62.49,62.33,62.37,48600.0,41.5426,41.5759,41.4695,41.4961,48600.0
2007-03-05 11:35:00,62.37,62.39,62.2,62.24,89300.0,41.4961,41.5094,41.383,41.4096,89300.0
2007-03-05 11:40:00,62.25,62.25,62.08,62.13,121200.0,41.4162,41.4162,41.3031,41.3364,121200.0
2007-03-05 11:45:00,62.14,62.21,62.1,62.16,102600.0,41.343,41.3896,41.3164,41.3563,102600.0
2007-03-05 11:50:00,62.18,62.23,61.81,61.91,185100.0,41.3697,41.4029,41.1235,41.19,185100.0
2007-03-05 11:55:00,61.91,62.01,61.7,61.93,147800.0,41.19,41.2565,41.0503,41.2033,147800.0
2007-03-05 12:00:00,61.91,61.92,61.64,61.65,173900.0,41.19,41.1967,41.0104,41.017,173900.0
2007-03-05 12:05:00,61.65,61.74,61.57,61.7,141900.0,41.017,41.0769,40.9638,41.0503,141900.0
2007-03-05 12:10:00,61.7,61.76,61.56,61.58,90500.0,41.0503,41.0902,40.9572,40.9705,90500.0
2007-03-05 12:15:00,61.58,61.6,61.41,61.44,97800.0,40.9705,40.9838,40.8574,40.8773,97800.0
2007-03-05 12:20:00,61.45,61.64,61.45,61.59,80500.0,40.884,41.0104,40.884,40.9771,80500.0
2007-03-05 12:25:00,61.58,61.66,61.49,61.59,83100.0,40.9705,41.0237,40.9106,40.9771,83100.0
2007-03-05 12:30:00,61.58,61.59,61.42,61.44,92500.0,40.9705,40.9771,40.864,40.8773,92500.0
2007-03-05 12:35:00,61.44,61.45,61.39,61.41,127200.0,40.8773,40.884,40.8441,40.8574,127200.0
2007-03-05 12:40:00,61.4,61.48,61.38,61.46,202300.0,40.8507,40.9039,40.8374,40.8906,202300.0
2007-03-05 12:45:00,61.47,61.72,61.47,61.7,110100.0,40.8973,41.0636,40.8973,41.0503,110100.0
2007-03-05 12:50:00,61.7,62.0,61.7,61.92,145800.0,41.0503,41.2499,41.0503,41.1967,145800.0
2007-03-05 12:55:00,61.91,61.92,61.64,61.66,73900.0,41.19,41.1967,41.0104,41.0237,73900.0
2007-03-05 13:00:00,61.66,61.69,61.48,61.48,78600.0,41.0237,41.0436,40.9039,40.9039,78600.0
2007-03-05 13:05:00,61.49,61.62,61.46,61.59,64800.0,40.9106,40.9971,40.8906,40.9771,64800.0
2007-03-05 13:10:00,61.59,61.74,61.53,61.74,65500.0,40.9771,41.0769,40.9372,41.0769,65500.0
2007-03-05 13:15:00,61.71,61.81,61.65,61.65,47300.0,41.057,41.1235,41.017,41.017,47300.0
2007-03-05 13:20:00,61.65,61.79,61.6,61.7,83800.0,41.017,41.1102,40.9838,41.0503,83800.0
2007-03-05 13:25:00,61.71,61.72,61.59,61.72,63800.0,41.057,41.0636,40.9771,41.0636,63800.0
2007-03-05 13:30:00,61.72,61.8,61.67,61.8,37500.0,41.0636,41.1168,41.0303,41.1168,37500.0
2007-03-05 13:35:00,61.79,62.01,61.77,61.99,67200.0,41.1102,41.2565,41.0969,41.2432,67200.0
2007-03-05 13:40:00,61.98,62.1,61.93,62.1,52800.0,41.2366,41.3164,41.2033,41.3164,52800.0
2007-03-05 13:45:00,62.1,62.1,61.9,61.96,61400.0,41.3164,41.3164,41.1834,41.2233,61400.0
2007-03-05 13:50:00,61.97,62.0,61.96,61.97,66000.0,41.2299,41.2499,41.2233,41.2299,66000.0
2007-03-05 13:55:00,61.98,62.03,61.94,62.03,72600.0,41.2366,41.2699,41.21,41.2699,72600.0
2007-03-05 14:00:00,62.01,62.2,62.01,62.12,80700.0,41.2565,41.383,41.2565,41.3297,80700.0
2007-03-05 14:05:00,62.13,62.24,62.1,62.12,43000.0,41.3364,41.4096,41.3164,41.3297,43000.0
2007-03-05 14:10:00,62.12,62.12,61.85,61.85,79000.0,41.3297,41.3297,41.1501,41.1501,79000.0
2007-03-05 14:15:00,61.86,61.97,61.76,61.96,126100.0,41.1568,41.2299,41.0902,41.2233,126100.0
2007-03-05 14:20:00,61.97,62.1,61.9,62.04,93200.0,41.2299,41.3164,41.1834,41.2765,93200.0
2007-03-05 14:25:00,62.04,62.08,61.86,61.91,47400.0,41.2765,41.3031,41.1568,41.19,47400.0
2007-03-05 14:30:00,61.91,62.0,61.85,61.92,38800.0,41.19,41.2499,41.1501,41.1967,38800.0
2007-03-05 14:35:00,61.93,62.08,61.93,62.04,40900.0,41.2033,41.3031,41.2033,41.2765,40900.0
2007-03-05 14:40:00,62.04,62.05,61.96,62.01,39700.0,41.2765,41.2832,41.2233,41.2565,39700.0
2007-03-05 14:45:00,62.01,62.24,61.93,62.21,82700.0,41.2565,41.4096,41.2033,41.3896,82700.0
2007-03-05 14:50:00,62.21,62.21,62.08,62.16,47300.0,41.3896,41.3896,41.3031,41.3563,47300.0
2007-03-05 14:55:00,62.14,62.17,62.05,62.06,37700.0,41.343,41.363,41.2832,41.2898,37700.0
2007-03-05 15:00:00,62.07,62.12,61.8,61.81,74900.0,41.2965,41.3297,41.1168,41.1235,74900.0
2007-03-05 15:05:00,61.81,61.81,61.67,61.69,91700.0,41.1235,41.1235,41.0303,41.0436,91700.0
2007-03-05 15:10:00,61.69,61.73,61.6,61.69,105600.0,41.0436,41.0703,40.9838,41.0436,105600.0
2007-03-05 15:15:00,61.69,61.84,61.68,61.81,108300.0,41.0436,41.1434,41.037,41.1235,108300.0
2007-03-05 15:20:00,61.82,62.05,61.79,62.0,93500.0,41.1301,41.2832,41.1102,41.2499,93500.0
2007-03-05 15:25:00,62.0,62.12,61.98,62.09,83800.0,41.2499,41.3297,41.2366,41.3098,83800.0
2007-03-05 15:30:00,62.08,62.1,62.03,62.05,71500.0,41.3031,41.3164,41.2699,41.2832,71500.0
2007-03-05 15:35:00,62.06,62.08,61.87,61.88,138300.0,41.2898,41.3031,41.1634,41.1701,138300.0
2007-03-05 15:40:00,61.88,62.0,61.84,61.99,191300.0,41.1701,41.2499,41.1434,41.2432,191300.0
2007-03-05 15:45:00,61.99,62.11,61.97,62.1,122600.0,41.2432,41.3231,41.2299,41.3164,122600.0
2007-03-05 15:50:00,62.1,62.1,61.85,61.91,154300.0,41.3164,41.3164,41.1501,41.19,154300.0
2007-03-05 15:55:00,61.91,61.93,61.62,61.68,247700.0,41.19,41.2033,40.9971,41.037,247700.0
2007-03-06 09:30:00,62.4,62.86,62.31,62.51,193900.0,41.516,41.8221,41.4561,41.5892,193900.0
2007-03-06 09:35:00,62.5,62.86,62.41,62.83,272900.0,41.5826,41.8221,41.5227,41.8021,272900.0
2007-03-06 09:40:00,62.86,62.9,62.64,62.73,209900.0,41.8221,41.8487,41.6757,41.7356,209900.0
2007-03-06 09:45:00,62.73,62.82,62.5,62.58,231300.0,41.7356,41.7955,41.5826,41.6358,231300.0
2007-03-06 09:50:00,62.58,62.74,62.53,62.67,181900.0,41.6358,41.7422,41.6025,41.6957,181900.0
2007-03-06 09:55:00,62.68,62.84,62.61,62.78,181300.0,41.7023,41.8088,41.6557,41.7688,181300.0
2007-03-06 10:00:00,62.78,63.0,62.76,62.92,240800.0,41.7688,41.9152,41.7555,41.862,240800.0
2007-03-06 10:05:00,62.93,63.05,62.9,62.97,244800.0,41.8686,41.9485,41.8487,41.8953,244800.0
2007-03-06 10:10:00,62.95,63.05,62.83,62.86,179800.0,41.882,41.9485,41.8021,41.8221,179800.0
2007-03-06 10:15:00,62.87,62.91,62.73,62.78,112900.0,41.8287,41.8553,41.7356,41.7688,112900.0
2007-03-06 10:20:00,62.78,62.8,62.66,62.71,65600.0,41.7688,41.7822,41.689,41.7223,65600.0
2007-03-06 10:25:00,62.71,62.88,62.71,62.87,135200.0,41.7223,41.8354,41.7223,41.8287,135200.0
2007-03-06 10:30:00,62.88,62.9,62.81,62.86,94100.0,41.8354,41.8487,41.7888,41.8221,94100.0
2007-03-06 10:35:00,62.85,62.91,62.77,62.79,138100.0,41.8154,41.8553,41.7622,41.7755,138100.0
2007-03-06 10:40:00,62.79,62.82,62.7,62.78,89800.0,41.7755,41.7955,41.7156,41.7688,89800.0
2007-03-06 10:45:00,62.78,62.78,62.65,62.7,73100.0,41.7688,41.7688,41.6824,41.7156,73100.0
2007-03-06 10:50:00,62.7,62.76,62.68,62.74,80800.0,41.7156,41.7555,41.7023,41.7422,80800.0
2007-03-06 10:55:00,62.74,62.74,62.61,62.63,118400.0,41.7422,41.7422,41.6557,41.669,118400.0
2007-03-06 11:00:00,62.63,62.85,62.62,62.82,108400.0,41.669,41.8154,41.6624,41.7955,108400.0
2007-03-06 11:05:00,62.82,62.84,62.75,62.82,54500.0,41.7955,41.8088,41.7489,41.7955,54500.0
2007-03-06 11:10:00,62.82,62.93,62.78,62.84,81200.0,41.7955,41.8686,41.7688,41.8088,81200.0
2007-03-06 11:15:00,62.83,62.83,62.64,62.7,74200.0,41.8021,41.8021,41.6757,41.7156,74200.0
2007-03-06 11:20:00,62.69,62.88,62.66,62.88,44100.0,41.709,41.8354,41.689,41.8354,44100.0
2007-03-06 11:25:00,62.88,62.99,62.85,62.93,73700.0,41.8354,41.9086,41.8154,41.8686,73700.0
2007-03-06 11:30:00,62.93,63.06,62.93,63.04,112000.0,41.8686,41.9551,41.8686,41.9418,112000.0
2007-03-06 11:35:00,63.04,63.05,62.93,63.05,102100.0,41.9418,41.9485,41.8686,41.9485,102100.0
2007-03-06 11:40:00,63.05,63.19,63.02,63.16,104200.0,41.9485,42.0416,41.9285,42.0217,104200.0
2007-03-06 11:45:00,63.16,63.19,63.06,63.07,74100.0,42.0217,42.0416,41.9551,41.9618,74100.0
2007-03-06 11:50:00,63.06,63.23,63.05,63.11,112400.0,41.9551,42.0682,41.9485,41.9884,112400.0
2007-03-06 11:55:00,63.13,63.23,63.06,63.23,75700.0,42.0017,42.0682,41.9551,42.0682,75700.0
2007-03-06 12:00:00,63.22,63.27,63.14,63.15,110900.0,42.0616,42.0949,42.0084,42.015,110900.0
2007-03-06 12:05:00,63.14,63.22,63.05,63.21,58600.0,42.0084,42.0616,41.9485,42.0549,58600.0
2007-03-06 12:10:00,63.21,63.22,62.99,63.0,118400.0,42.0549,42.0616,41.9086,41.9152,118400.0
2007-03-06 12:15:00,63.0,63.08,62.96,63.01,95300.0,41.9152,41.9684,41.8886,41.9219,95300.0
2007-03-06 12:20:00,63.01,63.01,62.89,62.89,77300.0,41.9219,41.9219,41.842,41.842,77300.0
2007-03-06 12:25:00,62.89,62.93,62.8,62.91,57800.0,41.842,41.8686,41.7822,41.8553,57800.0
2007-03-06 12:30:00,62.91,63.07,62.9,63.06,60600.0,41.8553,41.9618,41.8487,41.9551,60600.0
2007-03-06 12:35:00,63.05,63.05,62.89,62.9,101700.0,41.9485,41.9485,41.842,41.8487,101700.0
2007-03-06 12:40:00,62.9,62.98,62.89,62.97,84600.0,41.8487,41.9019,41.842,41.8953,84600.0
2007-03-06 12:45:00,62.99,63.01,62.92,62.96,50300.0,41.9086,41.9219,41.862,41.8886,50300.0
2007-03-06 12:50:00,62.95,63.08,62.91,63.06,126000.0,41.882,41.9684,41.8553,41.9551,126000.0
2007-03-06 12:55:00,63.06,63.19,63.04,63.19,51000.0,41.9551,42.0416,41.9418,42.0416,51000.0
2007-03-06 13:00:00,63.17,63.2,63.16,63.18,49900.0,42.0283,42.0483,42.0217,42.035,49900.0
2007-03-06 13:05:00,63.18,63.18,63.02,63.08,48600.0,42.035,42.035,41.9285,41.9684,48600.0
2007-03-06 13:10:00,63.07,63.11,63.02,63.06,57000.0,41.9618,41.9884,41.9285,41.9551,57000.0
2007-03-06 13:15:00,63.06,63.07,62.97,63.01,40000.0,41.9551,41.9618,41.8953,41.9219,40000.0
2007-03-06 13:20:00,63.01,63.02,62.92,63.01,41100.0,41.9219,41.9285,41.862,41.9219,41100.0
2007-03-06 13:25:00,63.0,63.04,63.0,63.02,25100.0,41.9152,41.9418,41.9152,41.9285,25100.0
2007-03-06 13:30:00,63.01,63.09,62.95,63.06,60500.0,41.9219,41.9751,41.882,41.9551,60500.0
2007-03-06 13:35:00,63.06,63.06,63.01,63.03,38100.0,41.9551,41.9551,41.9219,41.9352,38100.0
2007-03-06 13:40:00,63.04,63.19,63.03,63.19,50800.0,41.9418,42.0416,41.9352,42.0416,50800.0
2007-03-06 13:45:00,63.19,63.25,63.12,63.24,87600.0,42.0416,42.0815,41.9951,42.0749,87600.0
2007-03-06 13:50:00,63.25,63.25,63.1,63.12,37700.0,42.0815,42.0815,41.9817,41.9951,37700.0
2007-03-06 13:55:00,63.11,63.11,63.07,63.11,27800.0,41.9884,41.9884,41.9618,41.9884,27800.0
2007-03-06 14:00:00,63.11,63.22,63.09,63.2,60700.0,41.9884,42.0616,41.9751,42.0483,60700.0
2007-03-06 14:05:00,63.19,63.21,63.13,63.15,58900.0,42.0416,42.0549,42.0017,42.015,58900.0
2007-03-06 14:10:00,63.15,63.18,63.02,63.05,71500.0,42.015,42.035,41.9285,41.9485,71500.0
2007-03-06 14:15:00,63.05,63.15,63.01,63.13,72000.0,41.9485,42.015,41.9219,42.0017,72000.0
2007-03-06 14:20:00,63.13,63.24,63.11,63.24,56400.0,42.0017,42.0749,41.9884,42.0749,56400.0
2007-03-06 14:25:00,63.22,63.26,63.18,63.25,68500.0,42.0616,42.0882,42.035,42.0815,68500.0
2007-03-06 14:30:00,63.24,63.26,63.2,63.22,38900.0,42.0749,42.0882,42.0483,42.0616,38900.0
2007-03-06 14:35:00,63.22,63.26,63.12,63.26,41600.0,42.0616,42.0882,41.9951,42.0882,41600.0
2007-03-06 14:40:00,63.26,63.45,63.25,63.42,115900.0,42.0882,42.2146,42.0815,42.1947,115900.0
2007-03-06 14:45:00,63.42,63.42,63.27,63.32,134300.0,42.1947,42.1947,42.0949,42.1281,134300.0
2007-03-06 14:50:00,63.3,63.35,63.26,63.3,85000.0,42.1148,42.1481,42.0882,42.1148,85000.0
2007-03-06 14:55:00,63.3,63.47,63.29,63.47,111500.0,42.1148,42.2279,42.1082,42.2279,111500.0
2007-03-06 15:00:00,63.47,63.47,63.34,63.42,124500.0,42.2279,42.2279,42.1414,42.1947,124500.0
2007-03-06 15:05:00,63.42,63.52,63.4,63.5,103300.0,42.1947,42.2612,42.1813,42.2479,103300.0
2007-03-06 15:10:00,63.51,63.54,63.44,63.48,101500.0,42.2545,42.2745,42.208,42.2346,101500.0
2007-03-06 15:15:00,63.48,63.48,63.35,63.4,85500.0,42.2346,42.2346,42.1481,42.1813,85500.0
2007-03-06 15:20:00,63.4,63.41,63.27,63.3,52000.0,42.1813,42.188,42.0949,42.1148,52000.0
2007-03-06 15:25:00,63.31,63.42,63.3,63.37,76300.0,42.1215,42.1947,42.1148,42.1614,76300.0
2007-03-06 15:30:00,63.38,63.39,63.31,63.35,112400.0,42.168,42.1747,42.1215,42.1481,112400.0
2007-03-06 15:35:00,63.35,63.37,63.29,63.31,117900.0,42.1481,42.1614,42.1082,42.1215,117900.0
2007-03-06 15:40:00,63.31,63.35,63.23,63.23,133800.0,42.1215,42.1481,42.0682,42.0682,133800.0
2007-03-06 15:45:00,63.24,63.24,63.12,63.19,147300.0,42.0749,42.0749,41.9951,42.0416,147300.0
2007-03-06 15:50:00,63.18,63.27,63.18,63.26,180000.0,42.035,42.0949,42.035,42.0882,180000.0
2007-03-06 15:55:00,63.26,63.3,63.2,63.21,214600.0,42.0882,42.1148,42.0483,42.0549,214600.0
2007-03-07 09:30:00,63.16,63.23,63.02,63.22,3000.0,42.0217,42.0682,41.9285,42.0616,3000.0
2007-03-07 09:35:00,63.25,63.59,63.24,63.49,224800.0,42.0815,42.3078,42.0749,42.2412,224800.0
2007-03-07 09:40:00,63.49,63.79,63.46,63.6,160600.0,42.2412,42.4408,42.2213,42.3144,160600.0
2007-03-07 09:45:00,63.59,63.82,63.56,63.78,147400.0,42.3078,42.4608,42.2878,42.4342,147400.0
2007-03-07 09:50:00,63.75,63.78,63.57,63.64,90400.0,42.4142,42.4342,42.2945,42.341,90400.0
2007-03-07 09:55:00,63.63,63.63,63.4,63.48,169000.0,42.3344,42.3344,42.1813,42.2346,169000.0
2007-03-07 10:00:00,63.48,63.67,63.48,63.56,88800.0,42.2346,42.361,42.2346,42.2878,88800.0
2007-03-07 10:05:00,63.56,63.56,63.32,63.49,119900.0,42.2878,42.2878,42.1281,42.2412,119900.0
2007-03-07 10:10:00,63.52,63.55,63.42,63.55,86300.0,42.2612,42.2811,42.1947,42.2811,86300.0
2007-03-07 10:15:00,63.56,63.6,63.51,63.6,99500.0,42.2878,42.3144,42.2545,42.3144,99500.0
2007-03-07 10:20:00,63.6,63.78,63.59,63.73,116600.0,42.3144,42.4342,42.3078,42.4009,116600.0
2007-03-07 10:25:00,63.72,63.82,63.64,63.8,129100.0,42.3942,42.4608,42.341,42.4475,129100.0
2007-03-07 10:30:00,63.79,64.45,63.79,64.42,489300.0,42.4408,42.8799,42.4408,42.86,489300.0
2007-03-07 10:35:00,64.43,64.58,64.28,64.39,316400.0,42.8666,42.9664,42.7668,42.84,316400.0
2007-03-07 10:40:00,64.39,64.62,64.35,64.59,194900.0,42.84,42.993,42.8134,42.9731,194900.0
2007-03-07 10:45:00,64.59,64.68,64.54,64.63,214100.0,42.9731,43.033,42.9398,42.9997,214100.0
2007-03-07 10:50:00,64.63,64.73,64.61,64.71,232500.0,42.9997,43.0662,42.9864,43.0529,232500.0
2007-03-07 10:55:00,64.71,64.76,64.44,64.45,189500.0,43.0529,43.0862,42.8733,42.8799,189500.0
2007-03-07 11:00:00,64.46,64.54,64.31,64.52,169400.0,42.8866,42.9398,42.7868,42.9265,169400.0
2007-03-07 11:05:00,64.52,64.54,64.21,64.22,108200.0,42.9265,42.9398,42.7203,42.7269,108200.0
2007-03-07 11:10:00,64.22,64.32,64.07,64.29,265500.0,42.7269,42.7934,42.6271,42.7735,265500.0
2007-03-07 11:15:00,64.29,64.54,64.26,64.5,158500.0,42.7735,42.9398,42.7535,42.9132,158500.0
2007-03-07 11:20:00,64.52,64.55,64.38,64.41,79500.0,42.9265,42.9465,42.8334,42.8533,79500.0
2007-03-07 11:25:00,64.41,64.54,64.38,64.38,70800.0,42.8533,42.9398,42.8334,42.8334,70800.0
2007-03-07 11:30:00,64.38,64.4,64.03,64.15,114400.0,42.8334,42.8467,42.6005,42.6803,114400.0
2007-03-07 11:35:00,64.17,64.32,64.02,64.26,91000.0,42.6936,42.7934,42.5938,42.7535,91000.0
2007-03-07 11:40:00,64.26,64.41,64.25,64.33,48800.0,42.7535,42.8533,42.7469,42.8001,48800.0
2007-03-07 11:45:00,64.32,64.35,64.1,64.2,72200.0,42.7934,42.8134,42.6471,42.7136,72200.0
2007-03-07 11:50:00,64.22,64.32,64.21,64.25,49100.0,42.7269,42.7934,42.7203,42.7469,49100.0
2007-03-07 11:55:00,64.25,64.38,64.22,64.33,68000.0,42.7469,42.8334,42.7269,42.8001,68000.0
2007-03-07 12:00:00,64.35,64.4,64.27,64.29,32100.0,42.8134,42.8467,42.7602,42.7735,32100.0
2007-03-07 12:05:00,64.3,64.47,64.23,64.4,50100.0,42.7801,42.8932,42.7336,42.8467,50100.0
2007-03-07 12:10:00,64.38,64.46,64.35,64.41,39200.0,42.8334,42.8866,42.8134,42.8533,39200.0
2007-03-07 12:15:00,64.39,64.4,64.29,64.32,36700.0,42.84,42.8467,42.7735,42.7934,36700.0
2007-03-07 12:20:00,64.32,64.38,64.21,64.25,61100.0,42.7934,42.8334,42.7203,42.7469,61100.0
2007-03-07 12:25:00,64.25,64.31,64.09,64.31,67700.0,42.7469,42.7868,42.6404,42.7868,67700.0
2007-03-07 12:30:00,64.32,64.38,64.29,64.3,41100.0,42.7934,42.8334,42.7735,42.7801,41100.0
2007-03-07 12:35:00,64.31,64.5,64.24,64.47,71600.0,42.7868,42.9132,42.7402,42.8932,71600.0
2007-03-07 12:40:00,64.46,64.46,64.34,64.41,41400.0,42.8866,42.8866,42.8067,42.8533,41400.0
2007-03-07 12:45:00,64.4,64.67,64.4,64.56,84500.0,42.8467,43.0263,42.8467,42.9531,84500.0
2007-03-07 12:50:00,64.57,64.59,64.51,64.54,28100.0,42.9598,42.9731,42.9199,42.9398,28100.0
2007-03-07 12:55:00,64.55,64.63,64.46,64.54,67600.0,42.9465,42.9997,42.8866,42.9398,67600.0
2007-03-07 13:00:00,64.53,64.76,64.53,64.76,137500.0,42.9332,43.0862,42.9332,43.0862,137500.0
2007-03-07 13:05:00,64.75,64.85,64.74,64.83,101300.0,43.0795,43.1461,43.0729,43.1328,101300.0
2007-03-07 13:10:00,64.82,64.91,64.74,64.89,86500.0,43.1261,43.186,43.0729,43.1727,86500.0
2007-03-07 13:15:00,64.9,65.13,64.86,65.07,207100.0,43.1793,43.3324,43.1527,43.2924,207100.0
2007-03-07 13:20:00,65.07,65.1,64.93,65.08,117500.0,43.2924,43.3124,43.1993,43.2991,117500.0
2007-03-07 13:25:00,65.09,65.1,64.96,65.02,100800.0,43.3057,43.3124,43.2192,43.2592,100800.0
2007-03-07 13:30:00,65.02,65.13,64.97,65.07,83400.0,43.2592,43.3324,43.2259,43.2924,83400.0
2007-03-07 13:35:00,65.08,65.33,65.08,65.29,99000.0,43.2991,43.4654,43.2991,43.4388,99000.0
2007-03-07 13:40:00,65.29,65.32,65.1,65.1,73800.0,43.4388,43.4588,43.3124,43.3124,73800.0
2007-03-07 13:45:00,65.1,65.27,64.94,64.94,116000.0,43.3124,43.4255,43.2059,43.2059,116000.0
2007-03-07 13:50:00,65.22,65.28,65.05,65.08,92700.0,43.3922,43.4321,43.2791,43.2991,92700.0
2007-03-07 13:55:00,65.08,65.22,64.89,64.94,122600.0,43.2991,43.3922,43.1727,43.2059,122600.0
2007-03-07 14:00:00,64.95,65.06,64.9,64.97,124600.0,43.2126,43.2858,43.1793,43.2259,124600.0
2007-03-07 14:05:00,64.97,65.14,64.94,65.07,98500.0,43.2259,43.339,43.2059,43.2924,98500.0
2007-03-07 14:10:00,65.08,65.28,65.05,65.22,199500.0,43.2991,43.4321,43.2791,43.3922,199500.0
2007-03-07 14:15:00,65.23,65.32,65.12,65.3,110300.0,43.3989,43.4588,43.3257,43.4455,110300.0
2007-03-07 14:20:00,65.3,65.43,65.27,65.31,184000.0,43.4455,43.5319,43.4255,43.4521,184000.0
2007-03-07 14:25:00,65.29,65.44,65.25,65.44,117300.0,43.4388,43.5386,43.4122,43.5386,117300.0
2007-03-07 14:30:00,65.44,65.61,65.44,65.53,231700.0,43.5386,43.6517,43.5386,43.5985,231700.0
2007-03-07 14:35:00,65.52,65.53,65.37,65.41,152400.0,43.5918,43.5985,43.492,43.5186,152400.0
2007-03-07 14:40:00,65.4,65.55,65.39,65.5,97700.0,43.512,43.6118,43.5053,43.5785,97700.0
2007-03-07 14:45:00,65.51,65.56,65.45,65.53,71900.0,43.5852,43.6184,43.5453,43.5985,71900.0
2007-03-07 14:50:00,65.53,65.57,65.49,65.51,97200.0,43.5985,43.6251,43.5719,43.5852,97200.0
2007-03-07 14:55:00,65.5,65.53,65.45,65.45,123600.0,43.5785,43.5985,43.5453,43.5453,123600.0
2007-03-07 15:00:00,65.46,65.58,65.42,65.55,143000.0,43.5519,43.6317,43.5253,43.6118,143000.0
2007-03-07 15:05:00,65.55,65.62,65.52,65.55,143900.0,43.6118,43.6584,43.5918,43.6118,143900.0
2007-03-07 15:10:00,65.55,65.56,65.51,65.53,68100.0,43.6118,43.6184,43.5852,43.5985,68100.0
2007-03-07 15:15:00,65.52,66.0,65.5,65.66,234800.0,43.5918,43.9112,43.5785,43.685,234800.0
2007-03-07 15:20:00,65.65,65.73,65.48,65.49,234600.0,43.6783,43.7315,43.5652,43.5719,234600.0
2007-03-07 15:25:00,65.5,65.58,65.43,65.43,135400.0,43.5785,43.6317,43.5319,43.5319,135400.0
2007-03-07 15:30:00,65.43,65.49,65.38,65.39,264300.0,43.5319,43.5719,43.4987,43.5053,264300.0
2007-03-07 15:35:00,65.38,65.42,65.33,65.38,135500.0,43.4987,43.5253,43.4654,43.4987,135500.0
2007-03-07 15:40:00,65.38,65.43,65.25,65.26,240500.0,43.4987,43.5319,43.4122,43.4188,240500.0
2007-03-07 15:45:00,65.26,65.26,65.01,65.25,369100.0,43.4188,43.4188,43.2525,43.4122,369100.0
2007-03-07 15:50:00,65.24,65.27,65.02,65.02,250000.0,43.4055,43.4255,43.2592,43.2592,250000.0
2007-03-07 15:55:00,65.01,65.23,64.98,65.06,601100.0,43.2525,43.3989,43.2326,43.2858,601100.0
2007-03-08 09:30:00,65.5,65.68,65.16,65.29,196800.0,43.5785,43.6983,43.3523,43.4388,196800.0
2007-03-08 09:35:00,65.32,65.55,65.25,65.4,121200.0,43.4588,43.6118,43.4122,43.512,121200.0
2007-03-08 09:40:00,65.4,65.65,65.36,65.58,140500.0,43.512,43.6783,43.4854,43.6317,140500.0
2007-03-08 09:45:00,65.56,65.66,65.49,65.55,151200.0,43.6184,43.685,43.5719,43.6118,151200.0
2007-03-08 09:50:00,65.52,65.62,65.36,65.36,184000.0,43.5918,43.6584,43.4854,43.4854,184000.0
2007-03-08 09:55:00,65.37,65.52,65.35,65.46,165700.0,43.492,43.5918,43.4787,43.5519,165700.0
2007-03-08 10:00:00,65.47,65.72,65.46,65.56,193400.0,43.5586,43.7249,43.5519,43.6184,193400.0
2007-03-08 10:05:00,65.56,65.77,65.54,65.71,101800.0,43.6184,43.7582,43.6051,43.7182,101800.0
2007-03-08 10:10:00,65.72,65.75,65.58,65.64,93400.0,43.7249,43.7448,43.6317,43.6717,93400.0
2007-03-08 10:15:00,65.62,65.7,65.56,65.63,114600.0,43.6584,43.7116,43.6184,43.665,114600.0
2007-03-08 10:20:00,65.64,65.74,65.62,65.66,105600.0,43.6717,43.7382,43.6584,43.685,105600.0
2007-03-08 10:25:00,65.65,65.77,65.6,65.74,117300.0,43.6783,43.7582,43.6451,43.7382,117300.0
2007-03-08 10:30:00,65.75,65.89,65.6,65.78,163300.0,43.7448,43.838,43.6451,43.7648,163300.0
2007-03-08 10:35:00,65.79,65.8,65.65,65.74,89800.0,43.7715,43.7781,43.6783,43.7382,89800.0
2007-03-08 10:40:00,65.74,65.8,65.7,65.72,115500.0,43.7382,43.7781,43.7116,43.7249,115500.0
2007-03-08 10:45:00,65.72,65.77,65.68,65.7,104000.0,43.7249,43.7582,43.6983,43.7116,104000.0
2007-03-08 10:50:00,65.71,65.77,65.62,65.62,127700.0,43.7182,43.7582,43.6584,43.6584,127700.0
2007-03-08 10:55:00,65.62,65.66,65.31,65.43,166400.0,43.6584,43.685,43.4521,43.5319,166400.0
2007-03-08 11:00:00,65.43,65.47,65.3,65.3,136600.0,43.5319,43.5586,43.4455,43.4455,136600.0
2007-03-08 11:05:00,65.31,65.33,65.05,65.1,216000.0,43.4521,43.4654,43.2791,43.3124,216000.0
2007-03-08 11:10:00,65.1,65.12,65.02,65.03,128800.0,43.3124,43.3257,43.2592,43.2658,128800.0
2007-03-08 11:15:00,65.02,65.15,65.02,65.09,130200.0,43.2592,43.3457,43.2592,43.3057,130200.0
2007-03-08 11:20:00,65.08,65.2,64.92,65.18,145700.0,43.2991,43.3789,43.1926,43.3656,145700.0
2007-03-08 11:25:00,65.18,65.38,65.15,65.38,88700.0,43.3656,43.4987,43.3457,43.4987,88700.0
2007-03-08 11:30:00,65.38,65.4,65.31,65.4,137300.0,43.4987,43.512,43.4521,43.512,137300.0
2007-03-08 11:35:00,65.4,65.44,65.39,65.41,52800.0,43.512,43.5386,43.5053,43.5186,52800.0
2007-03-08 11:40:00,65.41,65.67,65.38,65.67,88400.0,43.5186,43.6916,43.4987,43.6916,88400.0
2007-03-08 11:45:00,65.67,65.68,65.56,65.6,88900.0,43.6916,43.6983,43.6184,43.6451,88900.0
2007-03-08 11:50:00,65.6,65.6,65.45,65.5,88000.0,43.6451,43.6451,43.5453,43.5785,88000.0
2007-03-08 11:55:00,65.5,65.54,65.38,65.44,71500.0,43.5785,43.6051,43.4987,43.5386,71500.0
2007-03-08 12:00:00,65.46,65.53,65.4,65.52,65500.0,43.5519,43.5985,43.512,43.5918,65500.0
2007-03-08 12:05:00,65.51,65.58,65.48,65.5,60300.0,43.5852,43.6317,43.5652,43.5785,60300.0
2007-03-08 12:10:00,65.49,65.6,65.43,65.6,44800.0,43.5719,43.6451,43.5319,43.6451,44800.0
2007-03-08 12:15:00,65.6,65.64,65.56,65.61,42300.0,43.6451,43.6717,43.6184,43.6517,42300.0
2007-03-08 12:20:00,65.62,65.62,65.45,65.45,62100.0,43.6584,43.6584,43.5453,43.5453,62100.0
2007-03-08 12:25:00,65.46,65.57,65.46,65.56,31600.0,43.5519,43.6251,43.5519,43.6184,31600.0
2007-03-08 12:30:00,65.57,65.67,65.56,65.64,86700.0,43.6251,43.6916,43.6184,43.6717,86700.0
2007-03-08 12:35:00,65.64,65.64,65.53,65.54,73900.0,43.6717,43.6717,43.5985,43.6051,73900.0
2007-03-08 12:40:00,65.55,65.56,65.47,65.55,32700.0,43.6118,43.6184,43.5586,43.6118,32700.0
2007-03-08 12:45:00,65.55,65.56,65.42,65.47,46100.0,43.6118,43.6184,43.5253,43.5586,46100.0
2007-03-08 12:50:00,65.49,65.58,65.45,65.54,61200.0,43.5719,43.6317,43.5453,43.6051,61200.0
2007-03-08 12:55:00,65.54,65.59,65.53,65.57,33500.0,43.6051,43.6384,43.5985,43.6251,33500.0
2007-03-08 13:00:00,65.57,65.62,65.49,65.57,125100.0,43.6251,43.6584,43.5719,43.6251,125100.0
2007-03-08 13:05:00,65.58,65.83,65.55,65.71,120300.0,43.6317,43.7981,43.6118,43.7182,120300.0
2007-03-08 13:10:00,65.72,65.79,65.63,65.79,65600.0,43.7249,43.7715,43.665,43.7715,65600.0
2007-03-08 13:15:00,65.79,65.8,65.65,65.65,55100.0,43.7715,43.7781,43.6783,43.6783,55100.0
2007-03-08 13:20:00,65.67,65.8,65.67,65.74,54400.0,43.6916,43.7781,43.6916,43.7382,54400.0
2007-03-08 13:25:00,65.74,65.79,65.7,65.79,75300.0,43.7382,43.7715,43.7116,43.7715,75300.0
2007-03-08 13:30:00,65.79,65.8,65.73,65.79,54700.0,43.7715,43.7781,43.7315,43.7715,54700.0
2007-03-08 13:35:00,65.79,65.88,65.77,65.81,56700.0,43.7715,43.8313,43.7582,43.7848,56700.0
2007-03-08 13:40:00,65.81,65.82,65.59,65.6,82300.0,43.7848,43.7914,43.6384,43.6451,82300.0
2007-03-08 13:45:00,65.61,65.7,65.59,65.67,114100.0,43.6517,43.7116,43.6384,43.6916,114100.0
2007-03-08 13:50:00,65.67,65.73,65.66,65.7,44700.0,43.6916,43.7315,43.685,43.7116,44700.0
2007-03-08 13:55:00,65.7,65.79,65.7,65.71,40000.0,43.7116,43.7715,43.7116,43.7182,40000.0
2007-03-08 14:00:00,65.7,65.7,65.49,65.54,89800.0,43.7116,43.7116,43.5719,43.6051,89800.0
2007-03-08 14:05:00,65.54,65.71,65.53,65.68,55100.0,43.6051,43.7182,43.5985,43.6983,55100.0
2007-03-08 14:10:00,65.67,65.71,65.5,65.51,57500.0,43.6916,43.7182,43.5785,43.5852,57500.0
2007-03-08 14:15:00,65.5,65.7,65.45,65.7,71300.0,43.5785,43.7116,43.5453,43.7116,71300.0
2007-03-08 14:20:00,65.7,65.83,65.63,65.77,108600.0,43.7116,43.7981,43.665,43.7582,108600.0
2007-03-08 14:25:00,65.77,65.78,65.6,65.6,65100.0,43.7582,43.7648,43.6451,43.6451,65100.0
2007-03-08 14:30:00,65.6,65.7,65.44,65.44,115600.0,43.6451,43.7116,43.5386,43.5386,115600.0
2007-03-08 14:35:00,65.45,65.48,65.21,65.4,172900.0,43.5453,43.5652,43.3856,43.512,172900.0
2007-03-08 14:40:00,65.38,65.47,65.29,65.36,100700.0,43.4987,43.5586,43.4388,43.4854,100700.0
2007-03-08 14:45:00,65.37,65.58,65.36,65.57,162000.0,43.492,43.6317,43.4854,43.6251,162000.0
2007-03-08 14:50:00,65.57,65.6,65.45,65.57,64700.0,43.6251,43.6451,43.5453,43.6251,64700.0
2007-03-08 14:55:00,65.56,65.7,65.55,65.64,69300.0,43.6184,43.7116,43.6118,43.6717,69300.0
2007-03-08 15:00:00,65.64,65.77,65.62,65.75,101000.0,43.6717,43.7582,43.6584,43.7448,101000.0
2007-03-08 15:05:00,65.73,65.74,65.6,65.65,54500.0,43.7315,43.7382,43.6451,43.6783,54500.0
2007-03-08 15:10:00,65.65,65.77,65.65,65.74,69100.0,43.6783,43.7582,43.6783,43.7382,69100.0
2007-03-08 15:15:00,65.75,65.77,65.63,65.66,67100.0,43.7448,43.7582,43.665,43.685,67100.0
2007-03-08 15:20:00,65.66,65.7,65.6,65.61,51800.0,43.685,43.7116,43.6451,43.6517,51800.0
2007-03-08 15:25:00,65.61,65.73,65.61,65.68,81600.0,43.6517,43.7315,43.6517,43.6983,81600.0
2007-03-08 15:30:00,65.68,65.91,65.68,65.88,141600.0,43.6983,43.8513,43.6983,43.8313,141600.0
2007-03-08 15:35:00,65.88,65.95,65.81,65.9,102700.0,43.8313,43.8779,43.7848,43.8446,102700.0
2007-03-08 15:40:00,65.91,66.0,65.82,65.84,148600.0,43.8513,43.9112,43.7914,43.8047,148600.0
2007-03-08 15:45:00,65.83,65.85,65.74,65.75,142700.0,43.7981,43.8114,43.7382,43.7448,142700.0
2007-03-08 15:50:00,65.76,65.76,65.54,65.55,144000.0,43.7515,43.7515,43.6051,43.6118,144000.0
2007-03-08 15:55:00,65.55,65.66,65.45,65.66,252200.0,43.6118,43.685,43.5453,43.685,252200.0
2007-03-09 09:30:00,65.8,65.87,65.61,65.72,309600.0,43.7781,43.8247,43.6517,43.7249,309600.0
2007-03-09 09:35:00,65.73,65.73,65.29,65.31,164100.0,43.7315,43.7315,43.4388,43.4521,164100.0
2007-03-09 09:40:00,65.31,65.55,65.3,65.52,527300.0,43.4521,43.6118,43.4455,43.5918,527300.0
2007-03-09 09:45:00,65.53,65.53,65.32,65.41,147300.0,43.5985,43.5985,43.4588,43.5186,147300.0
2007-03-09 09:50:00,65.41,65.42,65.04,65.14,176900.0,43.5186,43.5253,43.2725,43.339,176900.0
2007-03-09 09:55:00,65.14,65.33,65.13,65.19,100200.0,43.339,43.4654,43.3324,43.3723,100200.0
2007-03-09 10:00:00,65.21,65.34,65.13,65.16,145700.0,43.3856,43.4721,43.3324,43.3523,145700.0
2007-03-09 10:05:00,65.15,65.21,65.11,65.13,153000.0,43.3457,43.3856,43.319,43.3324,153000.0
2007-03-09 10:10:00,65.14,65.27,65.05,65.11,145600.0,43.339,43.4255,43.2791,43.319,145600.0
2007-03-09 10:15:00,65.11,65.14,64.98,65.06,161800.0,43.319,43.339,43.2326,43.2858,161800.0
2007-03-09 10:20:00,65.07,65.15,65.01,65.09,84900.0,43.2924,43.3457,43.2525,43.3057,84900.0
2007-03-09 10:25:00,65.08,65.19,65.04,65.17,90200.0,43.2991,43.3723,43.2725,43.359,90200.0
2007-03-09 10:30:00,65.2,65.2,65.1,65.11,132600.0,43.3789,43.3789,43.3124,43.319,132600.0
2007-03-09 10:35:00,65.12,65.33,65.08,65.13,159800.0,43.3257,43.4654,43.2991,43.3324,159800.0
2007-03-09 10:40:00,65.13,65.23,65.09,65.1,54900.0,43.3324,43.3989,43.3057,43.3124,54900.0
2007-03-09 10:45:00,65.1,65.21,64.97,65.21,108800.0,43.3124,43.3856,43.2259,43.3856,108800.0
2007-03-09 10:50:00,65.21,65.3,65.15,65.25,111400.0,43.3856,43.4455,43.3457,43.4122,111400.0
2007-03-09 10:55:00,65.23,65.25,65.2,65.22,42800.0,43.3989,43.4122,43.3789,43.3922,42800.0
2007-03-09 11:00:00,65.21,65.21,65.01,65.12,141000.0,43.3856,43.3856,43.2525,43.3257,141000.0
2007-03-09 11:05:00,65.12,65.12,64.91,64.95,136200.0,43.3257,43.3257,43.186,43.2126,136200.0
2007-03-09 11:10:00,64.94,65.21,64.93,65.21,108300.0,43.2059,43.3856,43.1993,43.3856,108300.0
2007-03-09 11:15:00,65.21,65.28,65.13,65.22,53600.0,43.3856,43.4321,43.3324,43.3922,53600.0
2007-03-09 11:20:00,65.21,65.21,65.01,65.19,106300.0,43.3856,43.3856,43.2525,43.3723,106300.0
2007-03-09 11:25:00,65.2,65.3,65.14,65.28,88300.0,43.3789,43.4455,43.339,43.4321,88300.0
2007-03-09 11:30:00,65.28,65.34,65.21,65.31,84400.0,43.4321,43.4721,43.3856,43.4521,84400.0
2007-03-09 11:35:00,65.34,65.56,65.32,65.54,128800.0,43.4721,43.6184,43.4588,43.6051,128800.0
2007-03-09 11:40:00,65.56,65.56,65.29,65.29,122300.0,43.6184,43.6184,43.4388,43.4388,122300.0
2007-03-09 11:45:00,65.3,65.36,65.24,65.34,74700.0,43.4455,43.4854,43.4055,43.4721,74700.0
2007-03-09 11:50:00,65.33,65.48,65.3,65.46,71100.0,43.4654,43.5652,43.4455,43.5519,71100.0
2007-03-09 11:55:00,65.47,65.48,65.24,65.29,91800.0,43.5586,43.5652,43.4055,43.4388,91800.0
2007-03-09 12:00:00,65.3,65.61,65.3,65.59,129200.0,43.4455,43.6517,43.4455,43.6384,129200.0
2007-03-09 12:05:00,65.58,65.69,65.49,65.49,105800.0,43.6317,43.7049,43.5719,43.5719,105800.0
2007-03-09 12:10:00,65.49,65.58,65.46,65.46,99000.0,43.5719,43.6317,43.5519,43.5519,99000.0
2007-03-09 12:15:00,65.45,65.47,65.32,65.35,96600.0,43.5453,43.5586,43.4588,43.4787,96600.0
2007-03-09 12:20:00,65.35,65.46,65.31,65.37,115500.0,43.4787,43.5519,43.4521,43.492,115500.0
2007-03-09 12:25:00,65.4,65.52,65.39,65.46,73300.0,43.512,43.5918,43.5053,43.5519,73300.0
2007-03-09 12:30:00,65.46,65.47,65.36,65.4,86500.0,43.5519,43.5586,43.4854,43.512,86500.0
2007-03-09 12:35:00,65.41,65.42,65.32,65.42,68900.0,43.5186,43.5253,43.4588,43.5253,68900.0
2007-03-09 12:40:00,65.41,65.41,65.2,65.21,57100.0,43.5186,43.5186,43.3789,43.3856,57100.0
2007-03-09 12:45:00,65.2,65.33,65.13,65.3,128600.0,43.3789,43.4654,43.3324,43.4455,128600.0
2007-03-09 12:50:00,65.3,65.31,65.19,65.2,59800.0,43.4455,43.4521,43.3723,43.3789,59800.0
2007-03-09 12:55:00,65.18,65.18,65.08,65.16,61700.0,43.3656,43.3656,43.2991,43.3523,61700.0
2007-03-09 13:00:00,65.15,65.25,65.15,65.22,44800.0,43.3457,43.4122,43.3457,43.3922,44800.0
2007-03-09 13:05:00,65.22,65.24,65.12,65.13,39600.0,43.3922,43.4055,43.3257,43.3324,39600.0
2007-03-09 13:10:00,65.13,65.18,65.08,65.12,57500.0,43.3324,43.3656,43.2991,43.3257,57500.0
2007-03-09 13:15:00,65.12,65.16,65.08,65.13,81500.0,43.3257,43.3523,43.2991,43.3324,81500.0
2007-03-09 13:20:00,65.13,65.26,65.13,65.25,56300.0,43.3324,43.4188,43.3324,43.4122,56300.0
2007-03-09 13:25:00,65.25,65.36,65.25,65.35,52600.0,43.4122,43.4854,43.4122,43.4787,52600.0
2007-03-09 13:30:00,65.35,65.38,65.15,65.25,86700.0,43.4787,43.4987,43.3457,43.4122,86700.0
2007-03-09 13:35:00,65.25,65.26,65.11,65.17,79300.0,43.4122,43.4188,43.319,43.359,79300.0
2007-03-09 13:40:00,65.18,65.27,65.18,65.25,77300.0,43.3656,43.4255,43.3656,43.4122,77300.0
2007-03-09 13:45:00,65.25,65.27,65.15,65.21,80100.0,43.4122,43.4255,43.3457,43.3856,80100.0
2007-03-09 13:50:00,65.2,65.2,65.08,65.13,66600.0,43.3789,43.3789,43.2991,43.3324,66600.0
2007-03-09 13:55:00,65.11,65.11,64.96,64.96,101900.0,43.319,43.319,43.2192,43.2192,101900.0
2007-03-09 14:00:00,64.96,65.03,64.78,65.02,149600.0,43.2192,43.2658,43.0995,43.2592,149600.0
2007-03-09 14:05:00,65.02,65.05,64.94,65.03,79300.0,43.2592,43.2791,43.2059,43.2658,79300.0
2007-03-09 14:10:00,65.02,65.07,64.98,65.03,54300.0,43.2592,43.2924,43.2326,43.2658,54300.0
2007-03-09 14:15:00,65.02,65.05,64.97,65.0,65700.0,43.2592,43.2791,43.2259,43.2459,65700.0
2007-03-09 14:20:00,65.0,65.04,64.96,65.02,46000.0,43.2459,43.2725,43.2192,43.2592,46000.0
2007-03-09 14:25:00,65.03,65.03,64.83,64.84,91800.0,43.2658,43.2658,43.1328,43.1394,91800.0
2007-03-09 14:30:00,64.84,64.85,64.67,64.67,117800.0,43.1394,43.1461,43.0263,43.0263,117800.0
2007-03-09 14:35:00,64.67,64.88,64.65,64.81,106700.0,43.0263,43.166,43.013,43.1194,106700.0
2007-03-09 14:40:00,64.82,64.83,64.7,64.77,61900.0,43.1261,43.1328,43.0463,43.0928,61900.0
2007-03-09 14:45:00,64.77,64.85,64.75,64.76,64500.0,43.0928,43.1461,43.0795,43.0862,64500.0
2007-03-09 14:50:00,64.76,64.87,64.68,64.86,90500.0,43.0862,43.1594,43.033,43.1527,90500.0
2007-03-09 14:55:00,64.87,64.88,64.8,64.87,83700.0,43.1594,43.166,43.1128,43.1594,83700.0
2007-03-09 15:00:00,64.88,64.95,64.87,64.89,44800.0,43.166,43.2126,43.1594,43.1727,44800.0
2007-03-09 15:05:00,64.89,64.95,64.79,64.85,73100.0,43.1727,43.2126,43.1061,43.1461,73100.0
2007-03-09 15:10:00,64.85,64.87,64.82,64.83,43800.0,43.1461,43.1594,43.1261,43.1328,43800.0
2007-03-09 15:15:00,64.82,64.95,64.8,64.9,73500.0,43.1261,43.2126,43.1128,43.1793,73500.0
2007-03-09 15:20:00,64.89,64.92,64.85,64.86,86200.0,43.1727,43.1926,43.1461,43.1527,86200.0
2007-03-09 15:25:00,64.87,65.03,64.87,65.03,87000.0,43.1594,43.2658,43.1594,43.2658,87000.0
2007-03-09 15:30:00,65.03,65.09,64.98,65.05,109900.0,43.2658,43.3057,43.2326,43.2791,109900.0
2007-03-09 15:35:00,65.05,65.17,65.05,65.15,178900.0,43.2791,43.359,43.2791,43.3457,178900.0
2007-03-09 15:40:00,65.14,65.22,65.13,65.21,125900.0,43.339,43.3922,43.3324,43.3856,125900.0
2007-03-09 15:45:00,65.22,65.32,65.21,65.27,109400.0,43.3922,43.4588,43.3856,43.4255,109400.0
2007-03-09 15:50:00,65.27,65.3,65.23,65.24,79300.0,43.4255,43.4455,43.3989,43.4055,79300.0
2007-03-09 15:55:00,65.24,65.24,65.08,65.14,202700.0,43.4055,43.4055,43.2991,43.339,202700.0
2007-03-12 09:30:00,64.81,64.81,64.76,64.77,300.0,43.1194,43.1194,43.0862,43.0928,300.0
2007-03-12 09:35:00,64.77,64.77,64.4,64.6,240600.0,43.0928,43.0928,42.8467,42.9797,240600.0
2007-03-12 09:40:00,64.6,64.82,64.54,64.74,103500.0,42.9797,43.1261,42.9398,43.0729,103500.0
2007-03-12 09:45:00,64.73,64.85,64.5,64.53,142000.0,43.0662,43.1461,42.9132,42.9332,142000.0
2007-03-12 09:50:00,64.53,64.57,64.33,64.37,116400.0,42.9332,42.9598,42.8001,42.8267,116400.0
2007-03-12 09:55:00,64.37,64.42,64.33,64.37,73300.0,42.8267,42.86,42.8001,42.8267,73300.0
2007-03-12 10:00:00,64.37,64.4,64.27,64.35,86100.0,42.8267,42.8467,42.7602,42.8134,86100.0
2007-03-12 10:05:00,64.35,64.39,64.2,64.33,81400.0,42.8134,42.84,42.7136,42.8001,81400.0
2007-03-12 10:10:00,64.34,64.54,64.32,64.52,115900.0,42.8067,42.9398,42.7934,42.9265,115900.0
2007-03-12 10:15:00,64.51,64.62,64.35,64.5,141000.0,42.9199,42.993,42.8134,42.9132,141000.0
2007-03-12 10:20:00,64.5,64.72,64.48,64.7,208700.0,42.9132,43.0596,42.8999,43.0463,208700.0
2007-03-12 10:25:00,64.7,64.74,64.48,64.52,113400.0,43.0463,43.0729,42.8999,42.9265,113400.0
2007-03-12 10:30:00,64.45,64.6,64.44,64.47,67300.0,42.8799,42.9797,42.8733,42.8932,67300.0
2007-03-12 10:35:00,64.47,64.49,64.35,64.48,77100.0,42.8932,42.9065,42.8134,42.8999,77100.0
2007-03-12 10:40:00,64.48,64.51,64.34,64.34,66000.0,42.8999,42.9199,42.8067,42.8067,66000.0
2007-03-12 10:45:00,64.35,64.43,64.31,64.42,71500.0,42.8134,42.8666,42.7868,42.86,71500.0
2007-03-12 10:50:00,64.41,64.52,64.39,64.48,26800.0,42.8533,42.9265,42.84,42.8999,26800.0
2007-03-12 10:55:00,64.48,64.48,64.2,64.29,82100.0,42.8999,42.8999,42.7136,42.7735,82100.0
2007-03-12 11:00:00,64.3,64.41,64.26,64.35,80400.0,42.7801,42.8533,42.7535,42.8134,80400.0
2007-03-12 11:05:00,64.37,64.46,64.35,64.44,49000.0,42.8267,42.8866,42.8134,42.8733,49000.0
2007-03-12 11:10:00,64.43,64.45,64.29,64.38,62400.0,42.8666,42.8799,42.7735,42.8334,62400.0
2007-03-12 11:15:00,64.4,64.67,64.39,64.65,67200.0,42.8467,43.0263,42.84,43.013,67200.0
2007-03-12 11:20:00,64.65,64.7,64.52,64.58,62200.0,43.013,43.0463,42.9265,42.9664,62200.0
2007-03-12 11:25:00,64.58,64.65,64.57,64.57,59400.0,42.9664,43.013,42.9598,42.9598,59400.0
2007-03-12 11:30:00,64.57,64.68,64.54,64.63,44300.0,42.9598,43.033,42.9398,42.9997,44300.0
2007-03-12 11:35:00,64.63,64.74,64.61,64.7,74100.0,42.9997,43.0729,42.9864,43.0463,74100.0
2007-03-12 11:40:00,64.7,64.8,64.69,64.79,82300.0,43.0463,43.1128,43.0396,43.1061,82300.0
2007-03-12 11:45:00,64.8,64.81,64.7,64.8,63900.0,43.1128,43.1194,43.0463,43.1128,63900.0
2007-03-12 11:50:00,64.8,64.93,64.75,64.88,71700.0,43.1128,43.1993,43.0795,43.166,71700.0
2007-03-12 11:55:00,64.88,64.94,64.8,64.81,51200.0,43.166,43.2059,43.1128,43.1194,51200.0
2007-03-12 12:00:00,64.82,64.86,64.7,64.74,104700.0,43.1261,43.1527,43.0463,43.0729,104700.0
2007-03-12 12:05:00,64.74,64.91,64.73,64.85,72400.0,43.0729,43.186,43.0662,43.1461,72400.0
2007-03-12 12:10:00,64.86,65.0,64.84,64.97,56900.0,43.1527,43.2459,43.1394,43.2259,56900.0
2007-03-12 12:15:00,64.98,65.22,64.97,65.11,90300.0,43.2326,43.3922,43.2259,43.319,90300.0
2007-03-12 12:20:00,65.12,65.13,64.9,64.96,45800.0,43.3257,43.3324,43.1793,43.2192,45800.0
2007-03-12 12:25:00,64.96,65.01,64.81,64.81,53900.0,43.2192,43.2525,43.1194,43.1194,53900.0
2007-03-12 12:30:00,64.81,64.84,64.64,64.66,86100.0,43.1194,43.1394,43.0063,43.0196,86100.0
2007-03-12 12:35:00,64.64,64.71,64.57,64.59,59500.0,43.0063,43.0529,42.9598,42.9731,59500.0
2007-03-12 12:40:00,64.57,64.62,64.54,64.62,49400.0,42.9598,42.993,42.9398,42.993,49400.0
2007-03-12 12:45:00,64.62,64.66,64.56,64.6,55200.0,42.993,43.0196,42.9531,42.9797,55200.0
2007-03-12 12:50:00,64.59,64.61,64.57,64.61,36600.0,42.9731,42.9864,42.9598,42.9864,36600.0
2007-03-12 12:55:00,64.61,64.72,64.55,64.72,73300.0,42.9864,43.0596,42.9465,43.0596,73300.0
2007-03-12 13:00:00,64.73,64.8,64.71,64.72,40300.0,43.0662,43.1128,43.0529,43.0596,40300.0
2007-03-12 13:05:00,64.73,64.73,64.58,64.64,44100.0,43.0662,43.0662,42.9664,43.0063,44100.0
2007-03-12 13:10:00,64.64,64.65,64.56,64.57,30900.0,43.0063,43.013,42.9531,42.9598,30900.0
2007-03-12 13:15:00,64.57,64.68,64.57,64.65,24500.0,42.9598,43.033,42.9598,43.013,24500.0
2007-03-12 13:20:00,64.65,64.79,64.65,64.79,27000.0,43.013,43.1061,43.013,43.1061,27000.0
2007-03-12 13:25:00,64.8,64.81,64.64,64.67,34300.0,43.1128,43.1194,43.0063,43.0263,34300.0
2007-03-12 13:30:00,64.67,64.72,64.65,64.68,35800.0,43.0263,43.0596,43.013,43.033,35800.0
2007-03-12 13:35:00,64.69,64.75,64.68,64.71,27600.0,43.0396,43.0795,43.033,43.0529,27600.0
2007-03-12 13:40:00,64.71,64.72,64.63,64.69,37000.0,43.0529,43.0596,42.9997,43.0396,37000.0
2007-03-12 13:45:00,64.69,64.73,64.66,64.69,25900.0,43.0396,43.0662,43.0196,43.0396,25900.0
2007-03-12 13:50:00,64.71,64.89,64.7,64.88,52500.0,43.0529,43.1727,43.0463,43.166,52500.0
2007-03-12 13:55:00,64.89,64.95,64.88,64.94,22300.0,43.1727,43.2126,43.166,43.2059,22300.0
2007-03-12 14:00:00,64.92,64.94,64.85,64.89,34600.0,43.1926,43.2059,43.1461,43.1727,34600.0
2007-03-12 14:05:00,64.89,64.89,64.84,64.86,23200.0,43.1727,43.1727,43.1394,43.1527,23200.0
2007-03-12 14:10:00,64.87,64.89,64.82,64.83,23800.0,43.1594,43.1727,43.1261,43.1328,23800.0
2007-03-12 14:15:00,64.83,64.99,64.81,64.98,85000.0,43.1328,43.2392,43.1194,43.2326,85000.0
2007-03-12 14:20:00,64.98,65.06,64.96,65.0,91100.0,43.2326,43.2858,43.2192,43.2459,91100.0
2007-03-12 14:25:00,65.01,65.07,64.93,64.96,45900.0,43.2525,43.2924,43.1993,43.2192,45900.0
2007-03-12 14:30:00,64.97,65.07,64.88,64.94,54800.0,43.2259,43.2924,43.166,43.2059,54800.0
2007-03-12 14:35:00,64.94,65.18,64.93,65.13,71700.0,43.2059,43.3656,43.1993,43.3324,71700.0
2007-03-12 14:40:00,65.14,65.19,65.1,65.17,66800.0,43.339,43.3723,43.3124,43.359,66800.0
2007-03-12 14:45:00,65.17,65.19,65.13,65.14,45600.0,43.359,43.3723,43.3324,43.339,45600.0
2007-03-12 14:50:00,65.14,65.24,65.13,65.22,72500.0,43.339,43.4055,43.3324,43.3922,72500.0
2007-03-12 14:55:00,65.22,65.3,65.09,65.11,99400.0,43.3922,43.4455,43.3057,43.319,99400.0
2007-03-12 15:00:00,65.1,65.11,65.05,65.08,26400.0,43.3124,43.319,43.2791,43.2991,26400.0
2007-03-12 15:05:00,65.08,65.19,65.08,65.18,35300.0,43.2991,43.3723,43.2991,43.3656,35300.0
2007-03-12 15:10:00,65.19,65.19,65.15,65.19,24400.0,43.3723,43.3723,43.3457,43.3723,24400.0
2007-03-12 15:15:00,65.2,65.2,65.16,65.16,45800.0,43.3789,43.3789,43.3523,43.3523,45800.0
2007-03-12 15:20:00,65.16,65.16,64.98,64.98,75900.0,43.3523,43.3523,43.2326,43.2326,75900.0
2007-03-12 15:25:00,64.99,65.03,64.96,64.97,63700.0,43.2392,43.2658,43.2192,43.2259,63700.0
2007-03-12 15:30:00,64.96,65.0,64.86,64.89,63700.0,43.2192,43.2459,43.1527,43.1727,63700.0
2007-03-12 15:35:00,64.88,64.95,64.75,64.78,127900.0,43.166,43.2126,43.0795,43.0995,127900.0
2007-03-12 15:40:00,64.78,65.02,64.78,65.0,81300.0,43.0995,43.2592,43.0995,43.2459,81300.0
2007-03-12 15:45:00,65.01,65.04,64.97,65.02,52600.0,43.2525,43.2725,43.2259,43.2592,52600.0
2007-03-12 15:50:00,65.01,65.08,65.0,65.08,62900.0,43.2525,43.2991,43.2459,43.2991,62900.0
2007-03-12 15:55:00,65.07,65.08,64.93,65.0,166500.0,43.2924,43.2991,43.1993,43.2459,166500.0
2007-03-13 09:30:00,65.01,65.37,64.94,65.04,105600.0,43.2525,43.492,43.2059,43.2725,105600.0
2007-03-13 09:35:00,65.04,65.3,64.97,65.3,221600.0,43.2725,43.4455,43.2259,43.4455,221600.0
2007-03-13 09:40:00,65.28,65.34,65.13,65.15,149600.0,43.4321,43.4721,43.3324,43.3457,149600.0
2007-03-13 09:45:00,65.17,65.25,65.09,65.16,95200.0,43.359,43.4122,43.3057,43.3523,95200.0
2007-03-13 09:50:00,65.16,65.26,65.09,65.21,88300.0,43.3523,43.4188,43.3057,43.3856,88300.0
2007-03-13 09:55:00,65.21,65.38,65.11,65.34,90200.0,43.3856,43.4987,43.319,43.4721,90200.0
2007-03-13 10:00:00,65.35,65.45,65.26,65.42,84300.0,43.4787,43.5453,43.4188,43.5253,84300.0
2007-03-13 10:05:00,65.43,65.54,65.3,65.44,100900.0,43.5319,43.6051,43.4455,43.5386,100900.0
2007-03-13 10:10:00,65.47,65.5,65.38,65.49,77200.0,43.5586,43.5785,43.4987,43.5719,77200.0
2007-03-13 10:15:00,65.5,65.61,65.42,65.58,166000.0,43.5785,43.6517,43.5253,43.6317,166000.0
2007-03-13 10:20:00,65.58,65.73,65.47,65.49,165400.0,43.6317,43.7315,43.5586,43.5719,165400.0
2007-03-13 10:25:00,65.47,65.62,65.45,65.61,113400.0,43.5586,43.6584,43.5453,43.6517,113400.0
2007-03-13 10:30:00,65.63,65.69,65.46,65.5,227600.0,43.665,43.7049,43.5519,43.5785,227600.0
2007-03-13 10:35:00,65.49,65.55,65.45,65.48,236500.0,43.5719,43.6118,43.5453,43.5652,236500.0
2007-03-13 10:40:00,65.48,65.56,65.47,65.56,73100.0,43.5652,43.6184,43.5586,43.6184,73100.0
2007-03-13 10:45:00,65.55,65.59,65.47,65.5,43300.0,43.6118,43.6384,43.5586,43.5785,43300.0
2007-03-13 10:50:00,65.51,65.6,65.5,65.59,84600.0,43.5852,43.6451,43.5785,43.6384,84600.0
2007-03-13 10:55:00,65.6,65.61,65.47,65.51,81000.0,43.6451,43.6517,43.5586,43.5852,81000.0
2007-03-13 11:00:00,65.53,65.55,65.45,65.53,49700.0,43.5985,43.6118,43.5453,43.5985,49700.0
2007-03-13 11:05:00,65.54,65.57,65.43,65.5,89900.0,43.6051,43.6251,43.5319,43.5785,89900.0
2007-03-13 11:10:00,65.49,65.55,65.38,65.42,82700.0,43.5719,43.6118,43.4987,43.5253,82700.0
2007-03-13 11:15:00,65.41,65.43,65.3,65.34,179000.0,43.5186,43.5319,43.4455,43.4721,179000.0
2007-03-13 11:20:00,65.34,65.38,65.21,65.3,50700.0,43.4721,43.4987,43.3856,43.4455,50700.0
2007-03-13 11:25:00,65.29,65.3,65.15,65.16,76400.0,43.4388,43.4455,43.3457,43.3523,76400.0
2007-03-13 11:30:00,65.17,65.32,65.15,65.32,53100.0,43.359,43.4588,43.3457,43.4588,53100.0
2007-03-13 11:35:00,65.33,65.4,65.29,65.4,54400.0,43.4654,43.512,43.4388,43.512,54400.0
2007-03-13 11:40:00,65.38,65.4,65.25,65.34,52100.0,43.4987,43.512,43.4122,43.4721,52100.0
2007-03-13 11:45:00,65.34,65.35,65.2,65.2,52900.0,43.4721,43.4787,43.3789,43.3789,52900.0
2007-03-13 11:50:00,65.21,65.3,65.16,65.25,59200.0,43.3856,43.4455,43.3523,43.4122,59200.0
2007-03-13 11:55:00,65.25,65.27,65.11,65.16,64400.0,43.4122,43.4255,43.319,43.3523,64400.0
2007-03-13 12:00:00,65.17,65.32,65.11,65.23,52400.0,43.359,43.4588,43.319,43.3989,52400.0
2007-03-13 12:05:00,65.23,65.3,65.16,65.18,33800.0,43.3989,43.4455,43.3523,43.3656,33800.0
2007-03-13 12:10:00,65.19,65.19,65.0,65.01,112700.0,43.3723,43.3723,43.2459,43.2525,112700.0
2007-03-13 12:15:00,65.01,65.12,64.99,65.1,519100.0,43.2525,43.3257,43.2392,43.3124,519100.0
2007-03-13 12:20:00,65.09,65.12,64.9,64.96,293900.0,43.3057,43.3257,43.1793,43.2192,293900.0
2007-03-13 12:25:00,64.96,65.06,64.9,64.92,110400.0,43.2192,43.2858,43.1793,43.1926,110400.0
2007-03-13 12:30:00,64.91,64.91,64.58,64.78,129900.0,43.186,43.186,42.9664,43.0995,129900.0
2007-03-13 12:35:00,64.79,64.85,64.7,64.85,72200.0,43.1061,43.1461,43.0463,43.1461,72200.0
2007-03-13 12:40:00,64.84,64.97,64.72,64.95,70700.0,43.1394,43.2259,43.0596,43.2126,70700.0
2007-03-13 12:45:00,64.94,64.98,64.89,64.89,37000.0,43.2059,43.2326,43.1727,43.1727,37000.0
2007-03-13 12:50:00,64.9,64.99,64.69,64.72,94200.0,43.1793,43.2392,43.0396,43.0596,94200.0
2007-03-13 12:55:00,64.71,64.83,64.55,64.58,90400.0,43.0529,43.1328,42.9465,42.9664,90400.0
2007-03-13 13:00:00,64.58,64.72,64.53,64.62,69500.0,42.9664,43.0596,42.9332,42.993,69500.0
2007-03-13 13:05:00,64.63,64.72,64.58,64.65,52200.0,42.9997,43.0596,42.9664,43.013,52200.0
2007-03-13 13:10:00,64.64,64.82,64.63,64.79,85400.0,43.0063,43.1261,42.9997,43.1061,85400.0
2007-03-13 13:15:00,64.79,64.9,64.75,64.9,45500.0,43.1061,43.1793,43.0795,43.1793,45500.0
2007-03-13 13:20:00,64.89,64.98,64.85,64.94,66300.0,43.1727,43.2326,43.1461,43.2059,66300.0
2007-03-13 13:25:00,64.93,65.04,64.9,64.94,49300.0,43.1993,43.2725,43.1793,43.2059,49300.0
2007-03-13 13:30:00,64.94,64.94,64.71,64.72,77000.0,43.2059,43.2059,43.0529,43.0596,77000.0
2007-03-13 13:35:00,64.72,64.75,64.58,64.66,81100.0,43.0596,43.0795,42.9664,43.0196,81100.0
2007-03-13 13:40:00,64.64,64.65,64.5,64.55,130500.0,43.0063,43.013,42.9132,42.9465,130500.0
2007-03-13 13:45:00,64.55,64.68,64.48,64.48,89300.0,42.9465,43.033,42.8999,42.8999,89300.0
2007-03-13 13:50:00,64.49,64.51,64.36,64.43,116600.0,42.9065,42.9199,42.8201,42.8666,116600.0
2007-03-13 13:55:00,64.45,64.56,64.3,64.47,92100.0,42.8799,42.9531,42.7801,42.8932,92100.0
2007-03-13 14:00:00,64.47,64.58,64.32,64.39,77900.0,42.8932,42.9664,42.7934,42.84,77900.0
2007-03-13 14:05:00,64.39,64.39,64.03,64.06,159500.0,42.84,42.84,42.6005,42.6205,159500.0
2007-03-13 14:10:00,64.08,64.1,63.72,63.82,189600.0,42.6338,42.6471,42.3942,42.4608,189600.0
2007-03-13 14:15:00,63.81,64.23,63.79,64.16,174200.0,42.4541,42.7336,42.4408,42.687,174200.0
2007-03-13 14:20:00,64.17,64.28,64.11,64.25,79400.0,42.6936,42.7668,42.6537,42.7469,79400.0
2007-03-13 14:25:00,64.25,64.4,64.22,64.39,96900.0,42.7469,42.8467,42.7269,42.84,96900.0
2007-03-13 14:30:00,64.36,64.4,64.3,64.36,56000.0,42.8201,42.8467,42.7801,42.8201,56000.0
2007-03-13 14:35:00,64.38,64.41,64.17,64.21,107900.0,42.8334,42.8533,42.6936,42.7203,107900.0
2007-03-13 14:40:00,64.22,64.43,64.17,64.4,54600.0,42.7269,42.8666,42.6936,42.8467,54600.0
2007-03-13 14:45:00,64.41,64.45,64.25,64.25,62400.0,42.8533,42.8799,42.7469,42.7469,62400.0
2007-03-13 14:50:00,64.26,64.37,64.13,64.14,89200.0,42.7535,42.8267,42.667,42.6737,89200.0
2007-03-13 14:55:00,64.15,64.19,63.98,64.01,96200.0,42.6803,42.7069,42.5672,42.5872,96200.0
2007-03-13 15:00:00,64.01,64.08,63.88,63.88,122300.0,42.5872,42.6338,42.5007,42.5007,122300.0
2007-03-13 15:05:00,63.89,64.11,63.82,64.07,97300.0,42.5074,42.6537,42.4608,42.6271,97300.0
2007-03-13 15:10:00,64.07,64.15,64.02,64.04,92600.0,42.6271,42.6803,42.5938,42.6072,92600.0
2007-03-13 15:15:00,64.03,64.11,63.96,64.06,83300.0,42.6005,42.6537,42.5539,42.6205,83300.0
2007-03-13 15:20:00,64.07,64.17,63.99,64.16,108500.0,42.6271,42.6936,42.5739,42.687,108500.0
2007-03-13 15:25:00,64.17,64.37,64.16,64.24,123800.0,42.6936,42.8267,42.687,42.7402,123800.0
2007-03-13 15:30:00,64.24,64.35,64.18,64.35,106000.0,42.7402,42.8134,42.7003,42.8134,106000.0
2007-03-13 15:35:00,64.35,64.35,64.17,64.3,105700.0,42.8134,42.8134,42.6936,42.7801,105700.0
2007-03-13 15:40:00,64.3,64.34,64.18,64.33,180100.0,42.7801,42.8067,42.7003,42.8001,180100.0
2007-03-13 15:45:00,64.33,64.38,64.27,64.29,137200.0,42.8001,42.8334,42.7602,42.7735,137200.0
2007-03-13 15:50:00,64.28,64.29,64.14,64.15,169600.0,42.7668,42.7735,42.6737,42.6803,169600.0
2007-03-13 15:55:00,64.14,64.16,64.0,64.06,257500.0,42.6737,42.687,42.5805,42.6205,257500.0
2007-03-14 09:30:00,64.26,64.86,64.26,64.81,160900.0,42.7535,43.1527,42.7535,43.1194,160900.0
2007-03-14 09:35:00,64.79,64.88,64.62,64.88,112300.0,43.1061,43.166,42.993,43.166,112300.0
2007-03-14 09:40:00,64.88,65.2,64.85,64.93,368100.0,43.166,43.3789,43.1461,43.1993,368100.0
2007-03-14 09:45:00,64.93,65.01,64.71,64.71,124900.0,43.1993,43.2525,43.0529,43.0529,124900.0
2007-03-14 09:50:00,64.7,64.75,64.31,64.62,192100.0,43.0463,43.0795,42.7868,42.993,192100.0
2007-03-14 09:55:00,64.63,64.72,64.48,64.52,213400.0,42.9997,43.0596,42.8999,42.9265,213400.0
2007-03-14 10:00:00,64.55,64.64,64.39,64.58,176300.0,42.9465,43.0063,42.84,42.9664,176300.0
2007-03-14 10:05:00,64.58,64.64,64.41,64.57,127900.0,42.9664,43.0063,42.8533,42.9598,127900.0
2007-03-14 10:10:00,64.57,64.91,64.47,64.86,145900.0,42.9598,43.186,42.8932,43.1527,145900.0
2007-03-14 10:15:00,64.86,64.92,64.54,64.7,119800.0,43.1527,43.1926,42.9398,43.0463,119800.0
2007-03-14 10:20:00,64.7,64.83,64.57,64.8,94600.0,43.0463,43.1328,42.9598,43.1128,94600.0
2007-03-14 10:25:00,64.78,64.84,64.52,64.76,173100.0,43.0995,43.1394,42.9265,43.0862,173100.0
2007-03-14 10:30:00,64.75,65.07,64.7,64.91,312200.0,43.0795,43.2924,43.0463,43.186,312200.0
2007-03-14 10:35:00,64.9,65.02,64.5,64.65,160600.0,43.1793,43.2592,42.9132,43.013,160600.0
2007-03-14 10:40:00,64.63,64.7,64.39,64.39,150600.0,42.9997,43.0463,42.84,42.84,150600.0
2007-03-14 10:45:00,64.35,64.62,64.2,64.57,205200.0,42.8134,42.993,42.7136,42.9598,205200.0
2007-03-14 10:50:00,64.58,64.77,64.51,64.67,181700.0,42.9664,43.0928,42.9199,43.0263,181700.0
2007-03-14 10:55:00,64.67,64.76,64.52,64.62,97200.0,43.0263,43.0862,42.9265,42.993,97200.0
2007-03-14 11:00:00,64.61,64.75,64.48,64.5,108400.0,42.9864,43.0795,42.8999,42.9132,108400.0
2007-03-14 11:05:00,64.5,64.64,64.38,64.55,104000.0,42.9132,43.0063,42.8334,42.9465,104000.0
2007-03-14 11:10:00,64.56,64.63,64.44,64.52,61900.0,42.9531,42.9997,42.8733,42.9265,61900.0
2007-03-14 11:15:00,64.52,64.55,64.44,64.55,88600.0,42.9265,42.9465,42.8733,42.9465,88600.0
2007-03-14 11:20:00,64.55,64.74,64.47,64.71,155700.0,42.9465,43.0729,42.8932,43.0529,155700.0
2007-03-14 11:25:00,64.71,64.72,64.38,64.47,96100.0,43.0529,43.0596,42.8334,42.8932,96100.0
2007-03-14 11:30:00,64.43,64.5,64.26,64.28,108500.0,42.8666,42.9132,42.7535,42.7668,108500.0
2007-03-14 11:35:00,64.29,64.52,64.26,64.51,81500.0,42.7735,42.9265,42.7535,42.9199,81500.0
2007-03-14 11:40:00,64.54,64.62,64.4,64.4,77600.0,42.9398,42.993,42.8467,42.8467,77600.0
2007-03-14 11:45:00,64.4,64.54,64.38,64.49,59500.0,42.8467,42.9398,42.8334,42.9065,59500.0
2007-03-14 11:50:00,64.5,64.54,64.23,64.34,128200.0,42.9132,42.9398,42.7336,42.8067,128200.0
2007-03-14 11:55:00,64.33,64.34,64.22,64.28,60900.0,42.8001,42.8067,42.7269,42.7668,60900.0
2007-03-14 12:00:00,64.28,64.28,64.0,64.06,125300.0,42.7668,42.7668,42.5805,42.6205,125300.0
2007-03-14 12:05:00,64.02,64.09,64.0,64.03,102700.0,42.5938,42.6404,42.5805,42.6005,102700.0
2007-03-14 12:10:00,64.04,64.05,63.78,63.84,132700.0,42.6072,42.6138,42.4342,42.4741,132700.0
2007-03-14 12:15:00,63.83,63.98,63.77,63.9,171300.0,42.4674,42.5672,42.4275,42.514,171300.0
2007-03-14 12:20:00,63.91,63.99,63.62,63.74,186200.0,42.5207,42.5739,42.3277,42.4076,186200.0
2007-03-14 12:25:00,63.75,64.19,63.74,64.02,200600.0,42.4142,42.7069,42.4076,42.5938,200600.0
2007-03-14 12:30:00,64.02,64.16,63.94,64.1,104900.0,42.5938,42.687,42.5406,42.6471,104900.0
2007-03-14 12:35:00,64.09,64.26,64.09,64.21,128600.0,42.6404,42.7535,42.6404,42.7203,128600.0
2007-03-14 12:40:00,64.22,64.29,64.13,64.2,92400.0,42.7269,42.7735,42.667,42.7136,92400.0
2007-03-14 12:45:00,64.19,64.2,63.98,64.0,97800.0,42.7069,42.7136,42.5672,42.5805,97800.0
2007-03-14 12:50:00,63.99,64.0,63.62,63.72,156000.0,42.5739,42.5805,42.3277,42.3942,156000.0
2007-03-14 12:55:00,63.72,64.07,63.7,63.92,164700.0,42.3942,42.6271,42.3809,42.5273,164700.0
2007-03-14 13:00:00,63.91,64.22,63.87,64.16,160300.0,42.5207,42.7269,42.494,42.687,160300.0
2007-03-14 13:05:00,64.16,64.33,64.12,64.24,143600.0,42.687,42.8001,42.6604,42.7402,143600.0
2007-03-14 13:10:00,64.23,64.49,64.15,64.27,171600.0,42.7336,42.9065,42.6803,42.7602,171600.0
2007-03-14 13:15:00,64.27,64.41,64.11,64.41,113100.0,42.7602,42.8533,42.6537,42.8533,113100.0
2007-03-14 13:20:00,64.43,64.5,64.1,64.48,238200.0,42.8666,42.9132,42.6471,42.8999,238200.0
2007-03-14 13:25:00,64.49,64.55,64.1,64.42,207300.0,42.9065,42.9465,42.6471,42.86,207300.0
2007-03-14 13:30:00,64.42,64.5,64.25,64.32,96400.0,42.86,42.9132,42.7469,42.7934,96400.0
2007-03-14 13:35:00,64.31,64.44,64.05,64.33,132400.0,42.7868,42.8733,42.6138,42.8001,132400.0
2007-03-14 13:40:00,64.33,64.75,64.22,64.57,175800.0,42.8001,43.0795,42.7269,42.9598,175800.0
2007-03-14 13:45:00,64.58,64.64,64.35,64.46,129100.0,42.9664,43.0063,42.8134,42.8866,129100.0
2007-03-14 13:50:00,64.45,64.52,64.33,64.36,92600.0,42.8799,42.9265,42.8001,42.8201,92600.0
2007-03-14 13:55:00,64.36,64.47,64.14,64.43,131500.0,42.8201,42.8932,42.6737,42.8666,131500.0
2007-03-14 14:00:00,64.42,64.61,64.3,64.35,96300.0,42.86,42.9864,42.7801,42.8134,96300.0
2007-03-14 14:05:00,64.35,64.57,64.35,64.48,74300.0,42.8134,42.9598,42.8134,42.8999,74300.0
2007-03-14 14:10:00,64.48,64.72,64.47,64.62,114900.0,42.8999,43.0596,42.8932,42.993,114900.0
2007-03-14 14:15:00,64.62,64.85,64.62,64.83,97500.0,42.993,43.1461,42.993,43.1328,97500.0
2007-03-14 14:20:00,64.83,64.9,64.26,64.6,207500.0,43.1328,43.1793,42.7535,42.9797,207500.0
2007-03-14 14:25:00,64.6,64.68,64.19,64.49,193100.0,42.9797,43.033,42.7069,42.9065,193100.0
2007-03-14 14:30:00,64.51,64.68,64.13,64.54,398100.0,42.9199,43.033,42.667,42.9398,398100.0
2007-03-14 14:35:00,64.54,64.75,64.52,64.71,80400.0,42.9398,43.0795,42.9265,43.0529,80400.0
2007-03-14 14:40:00,64.7,64.75,64.48,64.5,92900.0,43.0463,43.0795,42.8999,42.9132,92900.0
2007-03-14 14:45:00,64.5,64.53,64.45,64.48,69700.0,42.9132,42.9332,42.8799,42.8999,69700.0
2007-03-14 14:50:00,64.47,64.57,64.39,64.48,84400.0,42.8932,42.9598,42.84,42.8999,84400.0
2007-03-14 14:55:00,64.51,64.54,64.43,64.48,62900.0,42.9199,42.9398,42.8666,42.8999,62900.0
2007-03-14 15:00:00,64.47,64.49,64.19,64.23,406800.0,42.8932,42.9065,42.7069,42.7336,406800.0
2007-03-14 15:05:00,64.27,64.51,64.2,64.51,216600.0,42.7602,42.9199,42.7136,42.9199,216600.0
2007-03-14 15:10:00,64.51,64.57,64.45,64.48,111600.0,42.9199,42.9598,42.8799,42.8999,111600.0
2007-03-14 15:15:00,64.47,64.65,64.39,64.57,148500.0,42.8932,43.013,42.84,42.9598,148500.0
2007-03-14 15:20:00,64.58,64.71,64.5,64.65,165600.0,42.9664,43.0529,42.9132,43.013,165600.0
2007-03-14 15:25:00,64.65,64.69,64.5,64.6,138900.0,43.013,43.0396,42.9132,42.9797,138900.0
2007-03-14 15:30:00,64.6,64.68,64.46,64.48,194100.0,42.9797,43.033,42.8866,42.8999,194100.0
2007-03-14 15:35:00,64.48,64.59,64.36,64.57,166500.0,42.8999,42.9731,42.8201,42.9598,166500.0
2007-03-14 15:40:00,64.58,64.65,64.53,64.65,152000.0,42.9664,43.013,42.9332,43.013,152000.0
2007-03-14 15:45:00,64.65,64.79,64.63,64.79,180000.0,43.013,43.1061,42.9997,43.1061,180000.0
2007-03-14 15:50:00,64.79,64.85,64.59,64.81,272700.0,43.1061,43.1461,42.9731,43.1194,272700.0
2007-03-14 15:55:00,64.81,64.93,64.79,64.91,343200.0,43.1194,43.1993,43.1061,43.186,343200.0
2007-03-15 09:30:00,64.93,65.0,64.81,64.82,82900.0,43.1993,43.2459,43.1194,43.1261,82900.0
2007-03-15 09:35:00,64.82,65.15,64.81,64.98,122600.0,43.1261,43.3457,43.1194,43.2326,122600.0
2007-03-15 09:40:00,64.99,65.06,64.56,64.66,142500.0,43.2392,43.2858,42.9531,43.0196,142500.0
2007-03-15 09:45:00,64.65,64.79,64.44,64.53,133100.0,43.013,43.1061,42.8733,42.9332,133100.0
2007-03-15 09:50:00,64.53,64.61,64.46,64.55,92200.0,42.9332,42.9864,42.8866,42.9465,92200.0
2007-03-15 09:55:00,64.53,64.63,64.32,64.59,126700.0,42.9332,42.9997,42.7934,42.9731,126700.0
2007-03-15 10:00:00,64.59,64.61,64.26,64.37,117600.0,42.9731,42.9864,42.7535,42.8267,117600.0
2007-03-15 10:05:00,64.35,64.42,64.27,64.35,65900.0,42.8134,42.86,42.7602,42.8134,65900.0
2007-03-15 10:10:00,64.37,64.46,64.34,64.36,61800.0,42.8267,42.8866,42.8067,42.8201,61800.0
2007-03-15 10:15:00,64.36,64.51,64.29,64.5,78000.0,42.8201,42.9199,42.7735,42.9132,78000.0
2007-03-15 10:20:00,64.51,64.68,64.48,64.66,102200.0,42.9199,43.033,42.8999,43.0196,102200.0
2007-03-15 10:25:00,64.64,64.81,64.63,64.76,55700.0,43.0063,43.1194,42.9997,43.0862,55700.0
2007-03-15 10:30:00,64.76,64.82,64.59,64.71,122700.0,43.0862,43.1261,42.9731,43.0529,122700.0
2007-03-15 10:35:00,64.71,64.75,64.52,64.72,76700.0,43.0529,43.0795,42.9265,43.0596,76700.0
2007-03-15 10:40:00,64.72,64.8,64.55,64.6,79000.0,43.0596,43.1128,42.9465,42.9797,79000.0
2007-03-15 10:45:00,64.58,64.64,64.5,64.59,96900.0,42.9664,43.0063,42.9132,42.9731,96900.0
2007-03-15 10:50:00,64.58,64.61,64.48,64.51,111600.0,42.9664,42.9864,42.8999,42.9199,111600.0
2007-03-15 10:55:00,64.51,64.6,64.45,64.6,114000.0,42.9199,42.9797,42.8799,42.9797,114000.0
2007-03-15 11:00:00,64.58,64.62,64.52,64.58,111900.0,42.9664,42.993,42.9265,42.9664,111900.0
2007-03-15 11:05:00,64.57,64.67,64.53,64.6,88200.0,42.9598,43.0263,42.9332,42.9797,88200.0
2007-03-15 11:10:00,64.61,64.62,64.49,64.51,52700.0,42.9864,42.993,42.9065,42.9199,52700.0
2007-03-15 11:15:00,64.51,64.51,64.45,64.49,72400.0,42.9199,42.9199,42.8799,42.9065,72400.0
2007-03-15 11:20:00,64.49,64.52,64.48,64.48,61800.0,42.9065,42.9265,42.8999,42.8999,61800.0
2007-03-15 11:25:00,64.49,64.51,64.46,64.47,54500.0,42.9065,42.9199,42.8866,42.8932,54500.0
2007-03-15 11:30:00,64.48,64.49,64.42,64.47,45500.0,42.8999,42.9065,42.86,42.8932,45500.0
2007-03-15 11:35:00,64.46,64.5,64.42,64.46,51700.0,42.8866,42.9132,42.86,42.8866,51700.0
2007-03-15 11:40:00,64.47,64.51,64.46,64.47,54700.0,42.8932,42.9199,42.8866,42.8932,54700.0
2007-03-15 11:45:00,64.47,64.48,64.34,64.39,65400.0,42.8932,42.8999,42.8067,42.84,65400.0
2007-03-15 11:50:00,64.39,64.4,64.31,64.35,98800.0,42.84,42.8467,42.7868,42.8134,98800.0
2007-03-15 11:55:00,64.36,64.37,64.31,64.33,64200.0,42.8201,42.8267,42.7868,42.8001,64200.0
2007-03-15 12:00:00,64.33,64.38,64.27,64.37,119100.0,42.8001,42.8334,42.7602,42.8267,119100.0
2007-03-15 12:05:00,64.36,64.48,64.36,64.36,60900.0,42.8201,42.8999,42.8201,42.8201,60900.0
2007-03-15 12:10:00,64.36,64.4,64.33,64.39,41800.0,42.8201,42.8467,42.8001,42.84,41800.0
2007-03-15 12:15:00,64.4,64.5,64.37,64.4,74700.0,42.8467,42.9132,42.8267,42.8467,74700.0
2007-03-15 12:20:00,64.39,64.42,64.38,64.4,56700.0,42.84,42.86,42.8334,42.8467,56700.0
2007-03-15 12:25:00,64.4,64.47,64.4,64.46,84900.0,42.8467,42.8932,42.8467,42.8866,84900.0
2007-03-15 12:30:00,64.47,64.51,64.41,64.43,58000.0,42.8932,42.9199,42.8533,42.8666,58000.0
2007-03-15 12:35:00,64.43,64.47,64.38,64.41,70100.0,42.8666,42.8932,42.8334,42.8533,70100.0
2007-03-15 12:40:00,64.41,64.47,64.39,64.47,74200.0,42.8533,42.8932,42.84,42.8932,74200.0
2007-03-15 12:45:00,64.46,64.47,64.38,64.39,60800.0,42.8866,42.8932,42.8334,42.84,60800.0
2007-03-15 12:50:00,64.39,64.39,64.31,64.36,84000.0,42.84,42.84,42.7868,42.8201,84000.0
2007-03-15 12:55:00,64.36,64.43,64.34,64.41,54700.0,42.8201,42.8666,42.8067,42.8533,54700.0
2007-03-15 13:00:00,64.42,64.44,64.4,64.4,76200.0,42.86,42.8733,42.8467,42.8467,76200.0
2007-03-15 13:05:00,64.42,64.49,64.41,64.45,65100.0,42.86,42.9065,42.8533,42.8799,65100.0
2007-03-15 13:10:00,64.45,64.45,64.36,64.41,48900.0,42.8799,42.8799,42.8201,42.8533,48900.0
2007-03-15 13:15:00,64.43,64.48,64.38,64.48,44400.0,42.8666,42.8999,42.8334,42.8999,44400.0
2007-03-15 13:20:00,64.48,64.5,64.37,64.4,102700.0,42.8999,42.9132,42.8267,42.8467,102700.0
2007-03-15 13:25:00,64.41,64.45,64.35,64.35,50100.0,42.8533,42.8799,42.8134,42.8134,50100.0
2007-03-15 13:30:00,64.35,64.37,64.25,64.31,63200.0,42.8134,42.8267,42.7469,42.7868,63200.0
2007-03-15 13:35:00,64.32,64.38,64.18,64.18,90500.0,42.7934,42.8334,42.7003,42.7003,90500.0
2007-03-15 13:40:00,64.18,64.27,64.08,64.22,123900.0,42.7003,42.7602,42.6338,42.7269,123900.0
2007-03-15 13:45:00,64.23,64.3,64.12,64.22,69300.0,42.7336,42.7801,42.6604,42.7269,69300.0
2007-03-15 13:50:00,64.24,64.52,64.24,64.35,83500.0,42.7402,42.9265,42.7402,42.8134,83500.0
2007-03-15 13:55:00,64.35,64.35,64.22,64.26,64600.0,42.8134,42.8134,42.7269,42.7535,64600.0
2007-03-15 14:00:00,64.27,64.38,64.21,64.24,69300.0,42.7602,42.8334,42.7203,42.7402,69300.0
2007-03-15 14:05:00,64.24,64.3,64.2,64.3,50700.0,42.7402,42.7801,42.7136,42.7801,50700.0
2007-03-15 14:10:00,64.3,64.3,64.2,64.25,62000.0,42.7801,42.7801,42.7136,42.7469,62000.0
2007-03-15 14:15:00,64.25,64.3,64.18,64.27,69400.0,42.7469,42.7801,42.7003,42.7602,69400.0
2007-03-15 14:20:00,64.28,64.28,64.16,64.2,39400.0,42.7668,42.7668,42.687,42.7136,39400.0
2007-03-15 14:25:00,64.2,64.25,64.07,64.08,69100.0,42.7136,42.7469,42.6271,42.6338,69100.0
2007-03-15 14:30:00,64.09,64.16,64.02,64.04,82900.0,42.6404,42.687,42.5938,42.6072,82900.0
2007-03-15 14:35:00,64.05,64.08,64.02,64.04,51800.0,42.6138,42.6338,42.5938,42.6072,51800.0
2007-03-15 14:40:00,64.05,64.29,64.05,64.28,80000.0,42.6138,42.7735,42.6138,42.7668,80000.0
2007-03-15 14:45:00,64.29,64.33,64.21,64.23,67500.0,42.7735,42.8001,42.7203,42.7336,67500.0
2007-03-15 14:50:00,64.23,64.27,64.19,64.2,58200.0,42.7336,42.7602,42.7069,42.7136,58200.0
2007-03-15 14:55:00,64.2,64.3,64.18,64.27,45700.0,42.7136,42.7801,42.7003,42.7602,45700.0
2007-03-15 15:00:00,64.26,64.33,64.24,64.28,51900.0,42.7535,42.8001,42.7402,42.7668,51900.0
2007-03-15 15:05:00,64.28,64.32,64.26,64.3,28300.0,42.7668,42.7934,42.7535,42.7801,28300.0
2007-03-15 15:10:00,64.3,64.33,64.22,64.33,145900.0,42.7801,42.8001,42.7269,42.8001,145900.0
2007-03-15 15:15:00,64.33,64.38,64.31,64.31,68100.0,42.8001,42.8334,42.7868,42.7868,68100.0
2007-03-15 15:20:00,64.31,64.43,64.29,64.41,61400.0,42.7868,42.8666,42.7735,42.8533,61400.0
2007-03-15 15:25:00,64.4,64.42,64.26,64.27,80400.0,42.8467,42.86,42.7535,42.7602,80400.0
2007-03-15 15:30:00,64.27,64.42,64.25,64.38,126800.0,42.7602,42.86,42.7469,42.8334,126800.0
2007-03-15 15:35:00,64.38,64.39,64.34,64.39,83800.0,42.8334,42.84,42.8067,42.84,83800.0
2007-03-15 15:40:00,64.38,64.41,64.36,64.37,74000.0,42.8334,42.8533,42.8201,42.8267,74000.0
2007-03-15 15:45:00,64.38,64.43,64.34,64.43,123200.0,42.8334,42.8666,42.8067,42.8666,123200.0
2007-03-15 15:50:00,64.43,64.47,64.43,64.45,139900.0,42.8666,42.8932,42.8666,42.8799,139900.0
2007-03-15 15:55:00,64.45,64.51,64.36,64.37,217700.0,42.8799,42.9199,42.8201,42.8267,217700.0
2007-03-16 09:30:00,64.93,64.93,64.93,64.93,0.0,43.1993,43.1993,43.1993,43.1993,0.0
2007-03-16 09:35:00,64.41,64.71,64.41,64.6,1773400.0,42.8533,43.0529,42.8533,42.9797,1773400.0
2007-03-16 09:40:00,64.61,64.72,64.52,64.7,86800.0,42.9864,43.0596,42.9265,43.0463,86800.0
2007-03-16 09:45:00,64.72,64.75,64.61,64.74,78400.0,43.0596,43.0795,42.9864,43.0729,78400.0
2007-03-16 09:50:00,64.73,64.8,64.6,64.79,85900.0,43.0662,43.1128,42.9797,43.1061,85900.0
2007-03-16 09:55:00,64.8,64.84,64.66,64.66,81400.0,43.1128,43.1394,43.0196,43.0196,81400.0
2007-03-16 10:00:00,64.68,64.79,64.59,64.76,111300.0,43.033,43.1061,42.9731,43.0862,111300.0
2007-03-16 10:05:00,64.76,64.82,64.64,64.71,54300.0,43.0862,43.1261,43.0063,43.0529,54300.0
2007-03-16 10:10:00,64.71,64.75,64.64,64.73,75800.0,43.0529,43.0795,43.0063,43.0662,75800.0
2007-03-16 10:15:00,64.71,64.89,64.7,64.89,106000.0,43.0529,43.1727,43.0463,43.1727,106000.0
2007-03-16 10:20:00,64.89,64.89,64.73,64.81,90100.0,43.1727,43.1727,43.0662,43.1194,90100.0
2007-03-16 10:25:00,64.82,64.85,64.79,64.85,54400.0,43.1261,43.1461,43.1061,43.1461,54400.0
2007-03-16 10:30:00,64.85,64.92,64.81,64.92,74200.0,43.1461,43.1926,43.1194,43.1926,74200.0
2007-03-16 10:35:00,64.93,64.98,64.87,64.95,138100.0,43.1993,43.2326,43.1594,43.2126,138100.0
2007-03-16 10:40:00,64.94,65.0,64.91,64.99,79700.0,43.2059,43.2459,43.186,43.2392,79700.0
2007-03-16 10:45:00,65.0,65.05,64.97,65.0,58900.0,43.2459,43.2791,43.2259,43.2459,58900.0
2007-03-16 10:50:00,65.0,65.0,64.89,64.94,122700.0,43.2459,43.2459,43.1727,43.2059,122700.0
2007-03-16 10:55:00,64.92,64.93,64.8,64.9,76700.0,43.1926,43.1993,43.1128,43.1793,76700.0
2007-03-16 11:00:00,64.89,64.93,64.84,64.89,94800.0,43.1727,43.1993,43.1394,43.1727,94800.0
2007-03-16 11:05:00,64.89,64.9,64.85,64.87,64100.0,43.1727,43.1793,43.1461,43.1594,64100.0
2007-03-16 11:10:00,64.86,64.9,64.82,64.85,125200.0,43.1527,43.1793,43.1261,43.1461,125200.0
2007-03-16 11:15:00,64.85,64.85,64.71,64.78,71300.0,43.1461,43.1461,43.0529,43.0995,71300.0
2007-03-16 11:20:00,64.79,64.87,64.79,64.83,58200.0,43.1061,43.1594,43.1061,43.1328,58200.0
2007-03-16 11:25:00,64.83,64.85,64.67,64.73,43100.0,43.1328,43.1461,43.0263,43.0662,43100.0
2007-03-16 11:30:00,64.73,64.75,64.47,64.47,86400.0,43.0662,43.0795,42.8932,42.8932,86400.0
2007-03-16 11:35:00,64.47,64.54,64.42,64.49,144800.0,42.8932,42.9398,42.86,42.9065,144800.0
2007-03-16 11:40:00,64.49,64.52,64.41,64.47,67000.0,42.9065,42.9265,42.8533,42.8932,67000.0
2007-03-16 11:45:00,64.48,64.62,64.47,64.62,53600.0,42.8999,42.993,42.8932,42.993,53600.0
2007-03-16 11:50:00,64.62,64.66,64.52,64.53,44900.0,42.993,43.0196,42.9265,42.9332,44900.0
2007-03-16 11:55:00,64.54,64.66,64.54,64.62,50000.0,42.9398,43.0196,42.9398,42.993,50000.0
2007-03-16 12:00:00,64.63,64.7,64.62,64.68,42000.0,42.9997,43.0463,42.993,43.033,42000.0
2007-03-16 12:05:00,64.68,64.76,64.63,64.72,53100.0,43.033,43.0862,42.9997,43.0596,53100.0
2007-03-16 12:10:00,64.72,64.72,64.64,64.69,50800.0,43.0596,43.0596,43.0063,43.0396,50800.0
2007-03-16 12:15:00,64.7,64.77,64.7,64.73,47500.0,43.0463,43.0928,43.0463,43.0662,47500.0
2007-03-16 12:20:00,64.73,64.78,64.72,64.76,30100.0,43.0662,43.0995,43.0596,43.0862,30100.0
2007-03-16 12:25:00,64.76,64.8,64.75,64.77,43600.0,43.0862,43.1128,43.0795,43.0928,43600.0
2007-03-16 12:30:00,64.77,64.78,64.7,64.73,65500.0,43.0928,43.0995,43.0463,43.0662,65500.0
2007-03-16 12:35:00,64.73,64.77,64.71,64.76,44400.0,43.0662,43.0928,43.0529,43.0862,44400.0
2007-03-16 12:40:00,64.76,64.84,64.76,64.82,30200.0,43.0862,43.1394,43.0862,43.1261,30200.0
2007-03-16 12:45:00,64.81,64.83,64.81,64.83,28400.0,43.1194,43.1328,43.1194,43.1328,28400.0
2007-03-16 12:50:00,64.83,64.83,64.74,64.83,54200.0,43.1328,43.1328,43.0729,43.1328,54200.0
2007-03-16 12:55:00,64.83,64.86,64.79,64.79,35300.0,43.1328,43.1527,43.1061,43.1061,35300.0
2007-03-16 13:00:00,64.79,64.83,64.73,64.76,56100.0,43.1061,43.1328,43.0662,43.0862,56100.0
2007-03-16 13:05:00,64.75,64.78,64.71,64.77,47800.0,43.0795,43.0995,43.0529,43.0928,47800.0
2007-03-16 13:10:00,64.76,64.85,64.76,64.85,33900.0,43.0862,43.1461,43.0862,43.1461,33900.0
2007-03-16 13:15:00,64.84,64.86,64.76,64.86,31400.0,43.1394,43.1527,43.0862,43.1527,31400.0
2007-03-16 13:20:00,64.86,64.91,64.83,64.83,60300.0,43.1527,43.186,43.1328,43.1328,60300.0
2007-03-16 13:25:00,64.83,64.83,64.69,64.72,84100.0,43.1328,43.1328,43.0396,43.0596,84100.0
2007-03-16 13:30:00,64.72,64.82,64.67,64.74,61400.0,43.0596,43.1261,43.0263,43.0729,61400.0
2007-03-16 13:35:00,64.75,64.76,64.62,64.64,50000.0,43.0795,43.0862,42.993,43.0063,50000.0
2007-03-16 13:40:00,64.65,64.65,64.57,64.61,41600.0,43.013,43.013,42.9598,42.9864,41600.0
2007-03-16 13:45:00,64.61,64.61,64.46,64.49,82300.0,42.9864,42.9864,42.8866,42.9065,82300.0
2007-03-16 13:50:00,64.49,64.52,64.45,64.52,162200.0,42.9065,42.9265,42.8799,42.9265,162200.0
2007-03-16 13:55:00,64.52,64.59,64.44,64.48,88300.0,42.9265,42.9731,42.8733,42.8999,88300.0
2007-03-16 14:00:00,64.45,64.47,64.31,64.32,174700.0,42.8799,42.8932,42.7868,42.7934,174700.0
2007-03-16 14:05:00,64.31,64.37,64.28,64.33,115200.0,42.7868,42.8267,42.7668,42.8001,115200.0
2007-03-16 14:10:00,64.34,64.34,64.06,64.12,216600.0,42.8067,42.8067,42.6205,42.6604,216600.0
2007-03-16 14:15:00,64.12,64.15,64.06,64.11,133900.0,42.6604,42.6803,42.6205,42.6537,133900.0
2007-03-16 14:20:00,64.13,64.19,64.09,64.16,129400.0,42.667,42.7069,42.6404,42.687,129400.0
2007-03-16 14:25:00,64.16,64.5,64.16,64.5,142400.0,42.687,42.9132,42.687,42.9132,142400.0
2007-03-16 14:30:00,64.5,64.55,64.34,64.45,158300.0,42.9132,42.9465,42.8067,42.8799,158300.0
2007-03-16 14:35:00,64.46,64.48,64.4,64.48,92400.0,42.8866,42.8999,42.8467,42.8999,92400.0
2007-03-16 14:40:00,64.47,64.48,64.3,64.34,41000.0,42.8932,42.8999,42.7801,42.8067,41000.0
2007-03-16 14:45:00,64.35,64.35,64.23,64.35,108300.0,42.8134,42.8134,42.7336,42.8134,108300.0
2007-03-16 14:50:00,64.35,64.35,64.22,64.23,62300.0,42.8134,42.8134,42.7269,42.7336,62300.0
2007-03-16 14:55:00,64.23,64.35,64.23,64.35,49500.0,42.7336,42.8134,42.7336,42.8134,49500.0
2007-03-16 15:00:00,64.35,64.42,64.29,64.31,74300.0,42.8134,42.86,42.7735,42.7868,74300.0
2007-03-16 15:05:00,64.3,64.36,64.3,64.33,73700.0,42.7801,42.8201,42.7801,42.8001,73700.0
2007-03-16 15:10:00,64.34,64.4,64.33,64.38,54700.0,42.8067,42.8467,42.8001,42.8334,54700.0
2007-03-16 15:15:00,64.38,64.5,64.37,64.48,98100.0,42.8334,42.9132,42.8267,42.8999,98100.0
2007-03-16 15:20:00,64.48,64.51,64.38,64.51,92600.0,42.8999,42.9199,42.8334,42.9199,92600.0
2007-03-16 15:25:00,64.51,64.58,64.51,64.57,99000.0,42.9199,42.9664,42.9199,42.9598,99000.0
2007-03-16 15:30:00,64.57,64.62,64.47,64.52,74100.0,42.9598,42.993,42.8932,42.9265,74100.0
2007-03-16 15:35:00,64.52,64.54,64.49,64.53,59400.0,42.9265,42.9398,42.9065,42.9332,59400.0
2007-03-16 15:40:00,64.52,64.53,64.46,64.5,143200.0,42.9265,42.9332,42.8866,42.9132,143200.0
2007-03-16 15:45:00,64.49,64.53,64.47,64.49,173400.0,42.9065,42.9332,42.8932,42.9065,173400.0
2007-03-16 15:50:00,64.5,64.5,64.37,64.49,166800.0,42.9132,42.9132,42.8267,42.9065,166800.0
2007-03-16 15:55:00,64.49,64.53,64.38,64.42,254100.0,42.9065,42.9332,42.8334,42.86,254100.0
2007-03-19 09:30:00,65.17,65.59,65.17,65.59,12400.0,43.359,43.6384,43.359,43.6384,12400.0
2007-03-19 09:35:00,65.56,66.0,65.5,65.95,439200.0,43.6184,43.9112,43.5785,43.8779,439200.0
2007-03-19 09:40:00,65.94,66.0,65.62,65.66,213400.0,43.8713,43.9112,43.6584,43.685,213400.0
2007-03-19 09:45:00,65.65,65.76,65.53,65.69,212000.0,43.6783,43.7515,43.5985,43.7049,212000.0
2007-03-19 09:50:00,65.69,65.8,65.62,65.74,142100.0,43.7049,43.7781,43.6584,43.7382,142100.0
2007-03-19 09:55:00,65.73,65.75,65.68,65.72,105100.0,43.7315,43.7448,43.6983,43.7249,105100.0
2007-03-19 10:00:00,65.73,65.73,65.49,65.5,126000.0,43.7315,43.7315,43.5719,43.5785,126000.0
2007-03-19 10:05:00,65.49,65.65,65.47,65.58,135200.0,43.5719,43.6783,43.5586,43.6317,135200.0
2007-03-19 10:10:00,65.58,65.58,65.44,65.5,111000.0,43.6317,43.6317,43.5386,43.5785,111000.0
2007-03-19 10:15:00,65.5,65.6,65.49,65.55,110700.0,43.5785,43.6451,43.5719,43.6118,110700.0
2007-03-19 10:20:00,65.54,65.58,65.51,65.56,74200.0,43.6051,43.6317,43.5852,43.6184,74200.0
2007-03-19 10:25:00,65.57,65.66,65.55,65.63,83700.0,43.6251,43.685,43.6118,43.665,83700.0
2007-03-19 10:30:00,65.63,65.63,65.57,65.61,63700.0,43.665,43.665,43.6251,43.6517,63700.0
2007-03-19 10:35:00,65.61,65.78,65.61,65.76,120700.0,43.6517,43.7648,43.6517,43.7515,120700.0
2007-03-19 10:40:00,65.77,65.94,65.76,65.93,177700.0,43.7582,43.8713,43.7515,43.8646,177700.0
2007-03-19 10:45:00,65.94,66.15,65.92,66.14,315000.0,43.8713,44.011,43.858,44.0043,315000.0
2007-03-19 10:50:00,66.15,66.45,66.14,66.44,285600.0,44.011,44.2106,44.0043,44.2039,285600.0
2007-03-19 10:55:00,66.44,66.45,66.24,66.29,122900.0,44.2039,44.2106,44.0709,44.1041,122900.0
2007-03-19 11:00:00,66.3,66.46,66.29,66.46,100200.0,44.1108,44.2172,44.1041,44.2172,100200.0
2007-03-19 11:05:00,66.45,66.48,66.37,66.45,90900.0,44.2106,44.2305,44.1573,44.2106,90900.0
2007-03-19 11:10:00,66.45,66.49,66.41,66.41,102200.0,44.2106,44.2372,44.184,44.184,102200.0
2007-03-19 11:15:00,66.42,66.47,66.34,66.38,61900.0,44.1906,44.2239,44.1374,44.164,61900.0
2007-03-19 11:20:00,66.39,66.5,66.38,66.49,64000.0,44.1707,44.2438,44.164,44.2372,64000.0
2007-03-19 11:25:00,66.5,66.55,66.46,66.47,136700.0,44.2438,44.2771,44.2172,44.2239,136700.0
2007-03-19 11:30:00,66.47,66.48,66.31,66.31,106700.0,44.2239,44.2305,44.1174,44.1174,106700.0
2007-03-19 11:35:00,66.3,66.49,66.3,66.48,71700.0,44.1108,44.2372,44.1108,44.2305,71700.0
2007-03-19 11:40:00,66.48,66.49,66.38,66.41,116500.0,44.2305,44.2372,44.164,44.184,116500.0
2007-03-19 11:45:00,66.41,66.43,66.28,66.36,135400.0,44.184,44.1973,44.0975,44.1507,135400.0
2007-03-19 11:50:00,66.36,66.37,66.31,66.32,80300.0,44.1507,44.1573,44.1174,44.1241,80300.0
2007-03-19 11:55:00,66.32,66.34,66.29,66.34,89700.0,44.1241,44.1374,44.1041,44.1374,89700.0
2007-03-19 12:00:00,66.34,66.48,66.33,66.48,142500.0,44.1374,44.2305,44.1307,44.2305,142500.0
2007-03-19 12:05:00,66.48,66.48,66.39,66.4,89400.0,44.2305,44.2305,44.1707,44.1773,89400.0
2007-03-19 12:10:00,66.39,66.48,66.37,66.48,50600.0,44.1707,44.2305,44.1573,44.2305,50600.0
2007-03-19 12:15:00,66.48,66.48,66.37,66.38,68900.0,44.2305,44.2305,44.1573,44.164,68900.0
2007-03-19 12:20:00,66.38,66.41,66.36,66.4,38600.0,44.164,44.184,44.1507,44.1773,38600.0
2007-03-19 12:25:00,66.4,66.44,66.36,66.38,59300.0,44.1773,44.2039,44.1507,44.164,59300.0
2007-03-19 12:30:00,66.38,66.38,66.32,66.38,58500.0,44.164,44.164,44.1241,44.164,58500.0
2007-03-19 12:35:00,66.38,66.45,66.38,66.39,47800.0,44.164,44.2106,44.164,44.1707,47800.0
2007-03-19 12:40:00,66.39,66.39,66.34,66.38,52400.0,44.1707,44.1707,44.1374,44.164,52400.0
2007-03-19 12:45:00,66.38,66.38,66.32,66.32,32500.0,44.164,44.164,44.1241,44.1241,32500.0
2007-03-19 12:50:00,66.32,66.34,66.22,66.23,92300.0,44.1241,44.1374,44.0576,44.0642,92300.0
2007-03-19 12:55:00,66.23,66.24,66.03,66.2,86800.0,44.0642,44.0709,43.9311,44.0442,86800.0
2007-03-19 13:00:00,66.2,66.2,66.08,66.09,62200.0,44.0442,44.0442,43.9644,43.9711,62200.0
2007-03-19 13:05:00,66.08,66.27,66.08,66.24,79800.0,43.9644,44.0908,43.9644,44.0709,79800.0
2007-03-19 13:10:00,66.24,66.24,66.02,66.02,48600.0,44.0709,44.0709,43.9245,43.9245,48600.0
2007-03-19 13:15:00,66.03,66.18,65.96,66.17,88700.0,43.9311,44.0309,43.8846,44.0243,88700.0
2007-03-19 13:20:00,66.16,66.19,66.1,66.12,28100.0,44.0176,44.0376,43.9777,43.991,28100.0
2007-03-19 13:25:00,66.11,66.11,65.97,65.98,59700.0,43.9844,43.9844,43.8912,43.8979,59700.0
2007-03-19 13:30:00,65.99,66.09,65.97,66.09,60400.0,43.9045,43.9711,43.8912,43.9711,60400.0
2007-03-19 13:35:00,66.08,66.17,66.02,66.16,42600.0,43.9644,44.0243,43.9245,44.0176,42600.0
2007-03-19 13:40:00,66.17,66.28,66.17,66.21,68900.0,44.0243,44.0975,44.0243,44.0509,68900.0
2007-03-19 13:45:00,66.2,66.25,66.17,66.23,75400.0,44.0442,44.0775,44.0243,44.0642,75400.0
2007-03-19 13:50:00,66.22,66.25,66.17,66.25,64400.0,44.0576,44.0775,44.0243,44.0775,64400.0
2007-03-19 13:55:00,66.25,66.28,66.19,66.21,61400.0,44.0775,44.0975,44.0376,44.0509,61400.0
2007-03-19 14:00:00,66.21,66.26,66.18,66.19,65100.0,44.0509,44.0842,44.0309,44.0376,65100.0
2007-03-19 14:05:00,66.2,66.22,66.15,66.18,48400.0,44.0442,44.0576,44.011,44.0309,48400.0
2007-03-19 14:10:00,66.19,66.19,66.1,66.1,31500.0,44.0376,44.0376,43.9777,43.9777,31500.0
2007-03-19 14:15:00,66.1,66.2,66.07,66.18,36400.0,43.9777,44.0442,43.9578,44.0309,36400.0
2007-03-19 14:20:00,66.18,66.23,66.13,66.22,46900.0,44.0309,44.0642,43.9977,44.0576,46900.0
2007-03-19 14:25:00,66.23,66.3,66.21,66.24,161100.0,44.0642,44.1108,44.0509,44.0709,161100.0
2007-03-19 14:30:00,66.24,66.34,66.2,66.32,68100.0,44.0709,44.1374,44.0442,44.1241,68100.0
2007-03-19 14:35:00,66.33,66.43,66.32,66.42,63600.0,44.1307,44.1973,44.1241,44.1906,63600.0
2007-03-19 14:40:00,66.41,66.42,66.3,66.3,75800.0,44.184,44.1906,44.1108,44.1108,75800.0
2007-03-19 14:45:00,66.29,66.45,66.28,66.45,109800.0,44.1041,44.2106,44.0975,44.2106,109800.0
2007-03-19 14:50:00,66.45,66.49,66.44,66.44,61300.0,44.2106,44.2372,44.2039,44.2039,61300.0
2007-03-19 14:55:00,66.44,66.49,66.41,66.48,49700.0,44.2039,44.2372,44.184,44.2305,49700.0
2007-03-19 15:00:00,66.48,66.5,66.41,66.44,80700.0,44.2305,44.2438,44.184,44.2039,80700.0
2007-03-19 15:05:00,66.44,66.46,66.39,66.45,57300.0,44.2039,44.2172,44.1707,44.2106,57300.0
2007-03-19 15:10:00,66.45,66.5,66.45,66.5,65800.0,44.2106,44.2438,44.2106,44.2438,65800.0
2007-03-19 15:15:00,66.5,66.5,66.43,66.44,54200.0,44.2438,44.2438,44.1973,44.2039,54200.0
2007-03-19 15:20:00,66.44,66.46,66.35,66.35,80200.0,44.2039,44.2172,44.144,44.144,80200.0
2007-03-19 15:25:00,66.35,66.38,66.28,66.35,108900.0,44.144,44.164,44.0975,44.144,108900.0
2007-03-19 15:30:00,66.34,66.41,66.34,66.39,36600.0,44.1374,44.184,44.1374,44.1707,36600.0
2007-03-19 15:35:00,66.39,66.39,66.25,66.27,70900.0,44.1707,44.1707,44.0775,44.0908,70900.0
2007-03-19 15:40:00,66.27,66.38,66.27,66.35,135700.0,44.0908,44.164,44.0908,44.144,135700.0
2007-03-19 15:45:00,66.34,66.36,66.28,66.34,140600.0,44.1374,44.1507,44.0975,44.1374,140600.0
2007-03-19 15:50:00,66.33,66.34,66.09,66.1,216500.0,44.1307,44.1374,43.9711,43.9777,216500.0
2007-03-19 15:55:00,66.09,66.21,66.06,66.21,313800.0,43.9711,44.0509,43.9511,44.0509,313800.0
2007-03-20 09:30:00,66.15,66.15,65.81,65.98,95800.0,44.011,44.011,43.7848,43.8979,95800.0
2007-03-20 09:35:00,65.98,66.17,65.9,66.08,143000.0,43.8979,44.0243,43.8446,43.9644,143000.0
2007-03-20 09:40:00,66.08,66.14,65.9,66.04,170100.0,43.9644,44.0043,43.8446,43.9378,170100.0
2007-03-20 09:45:00,66.04,66.2,65.97,66.0,188000.0,43.9378,44.0442,43.8912,43.9112,188000.0
2007-03-20 09:50:00,66.02,66.05,65.87,65.91,146300.0,43.9245,43.9444,43.8247,43.8513,146300.0
2007-03-20 09:55:00,65.92,65.98,65.66,65.75,163400.0,43.858,43.8979,43.685,43.7448,163400.0
2007-03-20 10:00:00,65.75,65.82,65.63,65.82,122400.0,43.7448,43.7914,43.665,43.7914,122400.0
2007-03-20 10:05:00,65.82,65.94,65.79,65.94,116100.0,43.7914,43.8713,43.7715,43.8713,116100.0
2007-03-20 10:10:00,65.94,66.14,65.93,66.04,132800.0,43.8713,44.0043,43.8646,43.9378,132800.0
2007-03-20 10:15:00,66.05,66.09,65.94,65.98,97000.0,43.9444,43.9711,43.8713,43.8979,97000.0
2007-03-20 10:20:00,65.98,66.1,65.95,66.05,69300.0,43.8979,43.9777,43.8779,43.9444,69300.0
2007-03-20 10:25:00,66.04,66.17,65.99,66.17,151900.0,43.9378,44.0243,43.9045,44.0243,151900.0
2007-03-20 10:30:00,66.17,66.3,66.17,66.18,134500.0,44.0243,44.1108,44.0243,44.0309,134500.0
2007-03-20 10:35:00,66.18,66.28,66.18,66.23,199100.0,44.0309,44.0975,44.0309,44.0642,199100.0
2007-03-20 10:40:00,66.23,66.36,66.21,66.35,118700.0,44.0642,44.1507,44.0509,44.144,118700.0
2007-03-20 10:45:00,66.34,66.37,66.29,66.36,73100.0,44.1374,44.1573,44.1041,44.1507,73100.0
2007-03-20 10:50:00,66.36,66.45,66.35,66.38,75400.0,44.1507,44.2106,44.144,44.164,75400.0
2007-03-20 10:55:00,66.39,66.43,66.37,66.37,49500.0,44.1707,44.1973,44.1573,44.1573,49500.0
2007-03-20 11:00:00,66.37,66.42,66.36,66.37,64100.0,44.1573,44.1906,44.1507,44.1573,64100.0
2007-03-20 11:05:00,66.37,66.54,66.37,66.51,91000.0,44.1573,44.2705,44.1573,44.2505,91000.0
2007-03-20 11:10:00,66.51,66.58,66.45,66.55,73600.0,44.2505,44.2971,44.2106,44.2771,73600.0
2007-03-20 11:15:00,66.55,66.56,66.51,66.53,39400.0,44.2771,44.2838,44.2505,44.2638,39400.0
2007-03-20 11:20:00,66.53,66.53,66.34,66.37,56500.0,44.2638,44.2638,44.1374,44.1573,56500.0
2007-03-20 11:25:00,66.39,66.44,66.37,66.44,38900.0,44.1707,44.2039,44.1573,44.2039,38900.0
2007-03-20 11:30:00,66.45,66.51,66.43,66.47,67000.0,44.2106,44.2505,44.1973,44.2239,67000.0
2007-03-20 11:35:00,66.45,66.45,66.39,66.4,69300.0,44.2106,44.2106,44.1707,44.1773,69300.0
2007-03-20 11:40:00,66.41,66.54,66.41,66.54,35700.0,44.184,44.2705,44.184,44.2705,35700.0
2007-03-20 11:45:00,66.54,66.55,66.42,66.44,73600.0,44.2705,44.2771,44.1906,44.2039,73600.0
2007-03-20 11:50:00,66.45,66.46,66.4,66.4,28900.0,44.2106,44.2172,44.1773,44.1773,28900.0
2007-03-20 11:55:00,66.41,66.46,66.41,66.43,27200.0,44.184,44.2172,44.184,44.1973,27200.0
2007-03-20 12:00:00,66.43,66.47,66.37,66.43,67400.0,44.1973,44.2239,44.1573,44.1973,67400.0
2007-03-20 12:05:00,66.43,66.48,66.4,66.41,63100.0,44.1973,44.2305,44.1773,44.184,63100.0
2007-03-20 12:10:00,66.41,66.52,66.4,66.48,35900.0,44.184,44.2571,44.1773,44.2305,35900.0
2007-03-20 12:15:00,66.47,66.51,66.44,66.47,24600.0,44.2239,44.2505,44.2039,44.2239,24600.0
2007-03-20 12:20:00,66.49,66.56,66.45,66.56,39000.0,44.2372,44.2838,44.2106,44.2838,39000.0
2007-03-20 12:25:00,66.56,66.67,66.53,66.66,98200.0,44.2838,44.3569,44.2638,44.3503,98200.0
2007-03-20 12:30:00,66.66,66.7,66.64,66.65,116600.0,44.3503,44.3769,44.337,44.3436,116600.0
2007-03-20 12:35:00,66.65,66.66,65.8,65.92,605000.0,44.3436,44.3503,43.7781,43.858,605000.0
2007-03-20 12:40:00,65.93,66.04,65.85,65.94,329800.0,43.8646,43.9378,43.8114,43.8713,329800.0
2007-03-20 12:45:00,65.94,65.98,65.64,65.69,258200.0,43.8713,43.8979,43.6717,43.7049,258200.0
2007-03-20 12:50:00,65.7,65.8,65.58,65.58,247100.0,43.7116,43.7781,43.6317,43.6317,247100.0
2007-03-20 12:55:00,65.59,65.59,65.35,65.48,352200.0,43.6384,43.6384,43.4787,43.5652,352200.0
2007-03-20 13:00:00,65.48,65.63,65.44,65.51,353000.0,43.5652,43.665,43.5386,43.5852,353000.0
2007-03-20 13:05:00,65.51,65.62,65.39,65.41,306700.0,43.5852,43.6584,43.5053,43.5186,306700.0
2007-03-20 13:10:00,65.41,65.47,65.22,65.27,208900.0,43.5186,43.5586,43.3922,43.4255,208900.0
2007-03-20 13:15:00,65.26,65.5,64.93,65.01,262400.0,43.4188,43.5785,43.1993,43.2525,262400.0
2007-03-20 13:20:00,65.01,65.07,64.85,64.88,306600.0,43.2525,43.2924,43.1461,43.166,306600.0
2007-03-20 13:25:00,64.87,65.01,64.79,64.97,257900.0,43.1594,43.2525,43.1061,43.2259,257900.0
2007-03-20 13:30:00,64.97,65.01,64.88,65.0,295400.0,43.2259,43.2525,43.166,43.2459,295400.0
2007-03-20 13:35:00,65.0,65.0,64.78,64.98,158400.0,43.2459,43.2459,43.0995,43.2326,158400.0
2007-03-20 13:40:00,65.0,65.05,64.87,64.9,157500.0,43.2459,43.2791,43.1594,43.1793,157500.0
2007-03-20 13:45:00,64.9,65.91,64.84,65.09,235700.0,43.1793,43.8513,43.1394,43.3057,235700.0
2007-03-20 13:50:00,65.07,65.09,64.92,65.05,161800.0,43.2924,43.3057,43.1926,43.2791,161800.0
2007-03-20 13:55:00,65.04,65.12,64.99,65.03,138800.0,43.2725,43.3257,43.2392,43.2658,138800.0
2007-03-20 14:00:00,65.02,65.19,65.02,65.18,164000.0,43.2592,43.3723,43.2592,43.3656,164000.0
2007-03-20 14:05:00,65.18,65.22,65.09,65.21,146300.0,43.3656,43.3922,43.3057,43.3856,146300.0
2007-03-20 14:10:00,65.21,65.48,65.21,65.41,204200.0,43.3856,43.5652,43.3856,43.5186,204200.0
2007-03-20 14:15:00,65.4,65.46,65.33,65.46,153900.0,43.512,43.5519,43.4654,43.5519,153900.0
2007-03-20 14:20:00,65.46,65.55,65.4,65.5,260600.0,43.5519,43.6118,43.512,43.5785,260600.0
2007-03-20 14:25:00,65.5,65.53,65.23,65.33,173900.0,43.5785,43.5985,43.3989,43.4654,173900.0
2007-03-20 14:30:00,65.33,65.34,65.12,65.13,150600.0,43.4654,43.4721,43.3257,43.3324,150600.0
2007-03-20 14:35:00,65.14,65.31,65.09,65.25,171600.0,43.339,43.4521,43.3057,43.4122,171600.0
2007-03-20 14:40:00,65.25,65.3,65.13,65.3,104600.0,43.4122,43.4455,43.3324,43.4455,104600.0
2007-03-20 14:45:00,65.3,65.35,65.23,65.3,105600.0,43.4455,43.4787,43.3989,43.4455,105600.0
2007-03-20 14:50:00,65.3,65.36,65.27,65.29,88800.0,43.4455,43.4854,43.4255,43.4388,88800.0
2007-03-20 14:55:00,65.28,65.28,65.09,65.21,171400.0,43.4321,43.4321,43.3057,43.3856,171400.0
2007-03-20 15:00:00,65.21,65.37,65.2,65.37,113800.0,43.3856,43.492,43.3789,43.492,113800.0
2007-03-20 15:05:00,65.37,65.39,65.31,65.38,62400.0,43.492,43.5053,43.4521,43.4987,62400.0
2007-03-20 15:10:00,65.38,65.5,65.36,65.46,118900.0,43.4987,43.5785,43.4854,43.5519,118900.0
2007-03-20 15:15:00,65.45,65.5,65.4,65.47,108700.0,43.5453,43.5785,43.512,43.5586,108700.0
2007-03-20 15:20:00,65.47,65.54,65.45,65.52,109600.0,43.5586,43.6051,43.5453,43.5918,109600.0
2007-03-20 15:25:00,65.52,65.53,65.41,65.52,218700.0,43.5918,43.5985,43.5186,43.5918,218700.0
2007-03-20 15:30:00,65.51,65.55,65.49,65.5,103900.0,43.5852,43.6118,43.5719,43.5785,103900.0
2007-03-20 15:35:00,65.49,65.7,65.49,65.62,156100.0,43.5719,43.7116,43.5719,43.6584,156100.0
2007-03-20 15:40:00,65.62,65.73,65.58,65.69,184000.0,43.6584,43.7315,43.6317,43.7049,184000.0
2007-03-20 15:45:00,65.69,65.8,65.68,65.79,174200.0,43.7049,43.7781,43.6983,43.7715,174200.0
2007-03-20 15:50:00,65.78,65.84,65.73,65.83,321900.0,43.7648,43.8047,43.7315,43.7981,321900.0
2007-03-20 15:55:00,65.83,65.88,65.76,65.79,320700.0,43.7981,43.8313,43.7515,43.7715,320700.0
2007-03-21 09:30:00,66.1,66.32,65.9,66.22,209600.0,43.9777,44.1241,43.8446,44.0576,209600.0
2007-03-21 09:35:00,66.21,66.26,66.11,66.11,118600.0,44.0509,44.0842,43.9844,43.9844,118600.0
2007-03-21 09:40:00,66.12,66.2,66.07,66.15,85000.0,43.991,44.0442,43.9578,44.011,85000.0
2007-03-21 09:45:00,66.14,66.14,66.05,66.12,92300.0,44.0043,44.0043,43.9444,43.991,92300.0
2007-03-21 09:50:00,66.12,66.39,66.11,66.31,146300.0,43.991,44.1707,43.9844,44.1174,146300.0
2007-03-21 09:55:00,66.33,66.33,66.06,66.12,131900.0,44.1307,44.1307,43.9511,43.991,131900.0
2007-03-21 10:00:00,66.12,66.16,66.08,66.11,131700.0,43.991,44.0176,43.9644,43.9844,131700.0
2007-03-21 10:05:00,66.11,66.55,66.09,66.54,203000.0,43.9844,44.2771,43.9711,44.2705,203000.0
2007-03-21 10:10:00,66.53,66.7,66.47,66.49,184200.0,44.2638,44.3769,44.2239,44.2372,184200.0
2007-03-21 10:15:00,66.5,66.64,66.48,66.64,76600.0,44.2438,44.337,44.2305,44.337,76600.0
2007-03-21 10:20:00,66.64,66.64,66.47,66.51,53500.0,44.337,44.337,44.2239,44.2505,53500.0
2007-03-21 10:25:00,66.51,66.6,66.47,66.57,147900.0,44.2505,44.3104,44.2239,44.2904,147900.0
2007-03-21 10:30:00,66.57,66.71,66.42,66.56,250100.0,44.2904,44.3836,44.1906,44.2838,250100.0
2007-03-21 10:35:00,66.57,66.62,66.4,66.41,163700.0,44.2904,44.3237,44.1773,44.184,163700.0
2007-03-21 10:40:00,66.41,66.63,66.36,66.47,113700.0,44.184,44.3303,44.1507,44.2239,113700.0
2007-03-21 10:45:00,66.48,66.59,66.47,66.56,72400.0,44.2305,44.3037,44.2239,44.2838,72400.0
2007-03-21 10:50:00,66.56,66.56,66.4,66.55,121300.0,44.2838,44.2838,44.1773,44.2771,121300.0
2007-03-21 10:55:00,66.55,66.56,66.5,66.5,96700.0,44.2771,44.2838,44.2438,44.2438,96700.0
2007-03-21 11:00:00,66.5,66.56,66.49,66.55,81700.0,44.2438,44.2838,44.2372,44.2771,81700.0
2007-03-21 11:05:00,66.57,66.78,66.57,66.66,156600.0,44.2904,44.4301,44.2904,44.3503,156600.0
2007-03-21 11:10:00,66.66,66.74,66.63,66.74,93100.0,44.3503,44.4035,44.3303,44.4035,93100.0
2007-03-21 11:15:00,66.74,66.84,66.72,66.79,106600.0,44.4035,44.47,44.3902,44.4368,106600.0
2007-03-21 11:20:00,66.79,66.81,66.78,66.81,95200.0,44.4368,44.4501,44.4301,44.4501,95200.0
2007-03-21 11:25:00,66.81,66.89,66.8,66.86,102000.0,44.4501,44.5033,44.4434,44.4834,102000.0
2007-03-21 11:30:00,66.86,66.89,66.82,66.85,84600.0,44.4834,44.5033,44.4567,44.4767,84600.0
2007-03-21 11:35:00,66.86,66.89,66.82,66.86,78000.0,44.4834,44.5033,44.4567,44.4834,78000.0
2007-03-21 11:40:00,66.86,66.96,66.86,66.88,62700.0,44.4834,44.5499,44.4834,44.4967,62700.0
2007-03-21 11:45:00,66.89,66.9,66.82,66.89,72100.0,44.5033,44.51,44.4567,44.5033,72100.0
2007-03-21 11:50:00,66.9,66.95,66.88,66.93,69800.0,44.51,44.5432,44.4967,44.5299,69800.0
2007-03-21 11:55:00,66.93,66.95,66.93,66.95,68000.0,44.5299,44.5432,44.5299,44.5432,68000.0
2007-03-21 12:00:00,66.95,66.98,66.94,66.96,54100.0,44.5432,44.5632,44.5366,44.5499,54100.0
2007-03-21 12:05:00,66.95,66.97,66.93,66.95,70200.0,44.5432,44.5565,44.5299,44.5432,70200.0
2007-03-21 12:10:00,66.95,66.99,66.95,66.98,75900.0,44.5432,44.5698,44.5432,44.5632,75900.0
2007-03-21 12:15:00,66.98,67.0,66.97,67.0,33400.0,44.5632,44.5765,44.5565,44.5765,33400.0
2007-03-21 12:20:00,67.0,67.0,66.96,66.97,41800.0,44.5765,44.5765,44.5499,44.5565,41800.0
2007-03-21 12:25:00,66.97,67.0,66.96,67.0,104200.0,44.5565,44.5765,44.5499,44.5765,104200.0
2007-03-21 12:30:00,66.97,66.99,66.93,66.96,94800.0,44.5565,44.5698,44.5299,44.5499,94800.0
2007-03-21 12:35:00,66.95,66.98,66.94,66.96,66000.0,44.5432,44.5632,44.5366,44.5499,66000.0
2007-03-21 12:40:00,66.97,66.97,66.93,66.97,65400.0,44.5565,44.5565,44.5299,44.5565,65400.0
2007-03-21 12:45:00,66.97,66.98,66.95,66.96,25000.0,44.5565,44.5632,44.5432,44.5499,25000.0
2007-03-21 12:50:00,66.96,66.98,66.95,66.95,28400.0,44.5499,44.5632,44.5432,44.5432,28400.0
2007-03-21 12:55:00,66.95,66.98,66.95,66.97,31800.0,44.5432,44.5632,44.5432,44.5565,31800.0
2007-03-21 13:00:00,66.97,66.98,66.95,66.96,25700.0,44.5565,44.5632,44.5432,44.5499,25700.0
2007-03-21 13:05:00,66.96,66.99,66.96,66.99,43300.0,44.5499,44.5698,44.5499,44.5698,43300.0
2007-03-21 13:10:00,66.99,67.0,66.96,66.98,62100.0,44.5698,44.5765,44.5499,44.5632,62100.0
2007-03-21 13:15:00,66.99,66.99,66.96,66.97,34500.0,44.5698,44.5698,44.5499,44.5565,34500.0
2007-03-21 13:20:00,66.97,66.98,66.95,66.95,51000.0,44.5565,44.5632,44.5432,44.5432,51000.0
2007-03-21 13:25:00,66.95,67.0,66.92,66.95,119800.0,44.5432,44.5765,44.5233,44.5432,119800.0
2007-03-21 13:30:00,66.94,66.97,66.94,66.96,51400.0,44.5366,44.5565,44.5366,44.5499,51400.0
2007-03-21 13:35:00,66.96,66.98,66.95,66.98,52600.0,44.5499,44.5632,44.5432,44.5632,52600.0
2007-03-21 13:40:00,66.98,67.03,66.97,67.02,159100.0,44.5632,44.5965,44.5565,44.5898,159100.0
2007-03-21 13:45:00,67.03,67.2,67.0,67.2,257500.0,44.5965,44.7096,44.5765,44.7096,257500.0
2007-03-21 13:50:00,67.2,67.22,67.17,67.19,109800.0,44.7096,44.7229,44.6896,44.7029,109800.0
2007-03-21 13:55:00,67.2,67.28,67.2,67.28,118700.0,44.7096,44.7628,44.7096,44.7628,118700.0
2007-03-21 14:00:00,67.28,67.3,67.24,67.26,93300.0,44.7628,44.7761,44.7362,44.7495,93300.0
2007-03-21 14:05:00,67.26,67.3,67.24,67.3,114900.0,44.7495,44.7761,44.7362,44.7761,114900.0
2007-03-21 14:10:00,67.3,67.45,67.3,67.4,183400.0,44.7761,44.8759,44.7761,44.8426,183400.0
2007-03-21 14:15:00,67.39,67.84,67.35,67.4,242200.0,44.836,45.1354,44.8094,44.8426,242200.0
2007-03-21 14:20:00,67.4,67.65,67.36,67.64,305200.0,44.8426,45.009,44.816,45.0023,305200.0
2007-03-21 14:25:00,67.65,67.81,67.62,67.7,261300.0,45.009,45.1154,44.989,45.0422,261300.0
2007-03-21 14:30:00,67.69,67.86,67.69,67.86,108500.0,45.0356,45.1487,45.0356,45.1487,108500.0
2007-03-21 14:35:00,67.82,67.99,67.65,67.93,127100.0,45.1221,45.2352,45.009,45.1952,127100.0
2007-03-21 14:40:00,67.94,68.1,67.93,68.08,342500.0,45.2019,45.3084,45.1952,45.295,342500.0
2007-03-21 14:45:00,68.08,68.12,67.68,67.89,207200.0,45.295,45.3217,45.0289,45.1686,207200.0
2007-03-21 14:50:00,67.88,68.15,67.88,68.15,132200.0,45.162,45.3416,45.162,45.3416,132200.0
2007-03-21 14:55:00,68.15,68.5,67.5,68.37,167900.0,45.3416,45.5745,44.9092,45.488,167900.0
2007-03-21 15:00:00,68.37,68.49,68.26,68.29,323300.0,45.488,45.5678,45.4148,45.4348,323300.0
2007-03-21 15:05:00,68.3,68.32,68.18,68.2,207200.0,45.4414,45.4547,45.3616,45.3749,207200.0
2007-03-21 15:10:00,68.21,68.21,67.98,68.06,143100.0,45.3815,45.3815,45.2285,45.2817,143100.0
2007-03-21 15:15:00,68.06,68.06,67.85,67.85,123800.0,45.2817,45.2817,45.142,45.142,123800.0
2007-03-21 15:20:00,67.85,67.98,67.79,67.96,185000.0,45.142,45.2285,45.1021,45.2152,185000.0
2007-03-21 15:25:00,67.96,68.0,67.82,67.88,161200.0,45.2152,45.2418,45.1221,45.162,161200.0
2007-03-21 15:30:00,67.88,68.1,67.82,68.01,228400.0,45.162,45.3084,45.1221,45.2485,228400.0
2007-03-21 15:35:00,68.02,68.05,67.85,67.87,188500.0,45.2551,45.2751,45.142,45.1553,188500.0
2007-03-21 15:40:00,67.85,68.02,67.84,68.0,213800.0,45.142,45.2551,45.1354,45.2418,213800.0
2007-03-21 15:45:00,68.01,68.11,68.01,68.1,271300.0,45.2485,45.315,45.2485,45.3084,271300.0
2007-03-21 15:50:00,68.1,68.1,68.0,68.01,286800.0,45.3084,45.3084,45.2418,45.2485,286800.0
2007-03-21 15:55:00,68.01,68.02,67.86,67.87,355600.0,45.2485,45.2551,45.1487,45.1553,355600.0
2007-03-22 09:30:00,68.06,68.4,68.0,68.29,5900.0,45.2817,45.508,45.2418,45.4348,5900.0
2007-03-22 09:35:00,68.27,68.71,68.27,68.71,303900.0,45.4215,45.7142,45.4215,45.7142,303900.0
2007-03-22 09:40:00,68.71,69.18,68.7,69.11,392500.0,45.7142,46.0269,45.7075,45.9803,392500.0
2007-03-22 09:45:00,69.1,69.11,68.81,68.82,172000.0,45.9737,45.9803,45.7807,45.7874,172000.0
2007-03-22 09:50:00,68.82,68.96,68.55,68.75,354100.0,45.7874,45.8805,45.6077,45.7408,354100.0
2007-03-22 09:55:00,68.77,68.86,68.6,68.67,286200.0,45.7541,45.814,45.641,45.6876,286200.0
2007-03-22 10:00:00,68.67,68.72,68.55,68.67,121900.0,45.6876,45.7209,45.6077,45.6876,121900.0
2007-03-22 10:05:00,68.67,69.0,68.66,68.99,156700.0,45.6876,45.9071,45.6809,45.9005,156700.0
2007-03-22 10:10:00,69.0,69.12,68.97,69.11,142300.0,45.9071,45.987,45.8872,45.9803,142300.0
2007-03-22 10:15:00,69.11,69.49,69.11,69.47,391300.0,45.9803,46.2331,45.9803,46.2198,391300.0
2007-03-22 10:20:00,69.49,69.51,69.4,69.48,176800.0,46.2331,46.2465,46.1733,46.2265,176800.0
2007-03-22 10:25:00,69.48,69.52,69.25,69.25,217200.0,46.2265,46.2531,46.0735,46.0735,217200.0
2007-03-22 10:30:00,69.24,69.28,68.82,69.0,381900.0,46.0668,46.0934,45.7874,45.9071,381900.0
2007-03-22 10:35:00,68.99,69.12,68.95,69.01,315000.0,45.9005,45.987,45.8739,45.9138,315000.0
2007-03-22 10:40:00,69.01,69.09,68.99,69.04,173100.0,45.9138,45.967,45.9005,45.9338,173100.0
2007-03-22 10:45:00,69.03,69.06,68.9,68.99,132500.0,45.9271,45.9471,45.8406,45.9005,132500.0
2007-03-22 10:50:00,68.94,69.0,68.83,68.89,125400.0,45.8672,45.9071,45.794,45.834,125400.0
2007-03-22 10:55:00,68.9,68.91,68.69,68.69,147500.0,45.8406,45.8473,45.7009,45.7009,147500.0
2007-03-22 11:00:00,68.69,68.84,68.68,68.77,167600.0,45.7009,45.8007,45.6942,45.7541,167600.0
2007-03-22 11:05:00,68.78,68.93,68.78,68.9,144900.0,45.7608,45.8606,45.7608,45.8406,144900.0
2007-03-22 11:10:00,68.92,68.93,68.79,68.8,104000.0,45.8539,45.8606,45.7674,45.7741,104000.0
2007-03-22 11:15:00,68.79,69.15,68.62,68.76,178000.0,45.7674,46.0069,45.6543,45.7475,178000.0
2007-03-22 11:20:00,68.75,68.75,68.57,68.64,182900.0,45.7408,45.7408,45.6211,45.6676,182900.0
2007-03-22 11:25:00,68.64,68.78,68.64,68.75,74500.0,45.6676,45.7608,45.6676,45.7408,74500.0
2007-03-22 11:30:00,68.73,68.75,68.63,68.73,198500.0,45.7275,45.7408,45.661,45.7275,198500.0
2007-03-22 11:35:00,68.74,68.82,68.68,68.82,102600.0,45.7342,45.7874,45.6942,45.7874,102600.0
2007-03-22 11:40:00,68.81,68.88,68.79,68.87,165600.0,45.7807,45.8273,45.7674,45.8207,165600.0
2007-03-22 11:45:00,68.87,69.03,68.86,69.03,126600.0,45.8207,45.9271,45.814,45.9271,126600.0
2007-03-22 11:50:00,69.03,69.13,68.97,69.11,116900.0,45.9271,45.9936,45.8872,45.9803,116900.0
2007-03-22 11:55:00,69.1,69.43,69.1,69.43,307400.0,45.9737,46.1932,45.9737,46.1932,307400.0
2007-03-22 12:00:00,69.41,69.47,69.31,69.42,135800.0,46.1799,46.2198,46.1134,46.1866,135800.0
2007-03-22 12:05:00,69.43,69.51,69.41,69.51,83400.0,46.1932,46.2465,46.1799,46.2465,83400.0
2007-03-22 12:10:00,69.52,69.61,69.51,69.6,140800.0,46.2531,46.313,46.2465,46.3063,140800.0
2007-03-22 12:15:00,69.6,69.71,69.58,69.67,155100.0,46.3063,46.3795,46.293,46.3529,155100.0
2007-03-22 12:20:00,69.67,69.69,69.64,69.64,70400.0,46.3529,46.3662,46.3329,46.3329,70400.0
2007-03-22 12:25:00,69.66,69.66,69.55,69.56,143200.0,46.3463,46.3463,46.2731,46.2797,143200.0
2007-03-22 12:30:00,69.57,69.6,69.47,69.52,110000.0,46.2864,46.3063,46.2198,46.2531,110000.0
2007-03-22 12:35:00,69.51,69.55,69.45,69.51,103800.0,46.2465,46.2731,46.2065,46.2465,103800.0
2007-03-22 12:40:00,69.51,69.53,69.43,69.44,70900.0,46.2465,46.2598,46.1932,46.1999,70900.0
2007-03-22 12:45:00,69.44,69.48,69.43,69.46,52400.0,46.1999,46.2265,46.1932,46.2132,52400.0
2007-03-22 12:50:00,69.46,69.55,69.45,69.45,71000.0,46.2132,46.2731,46.2065,46.2065,71000.0
2007-03-22 12:55:00,69.45,69.5,69.36,69.36,66800.0,46.2065,46.2398,46.1467,46.1467,66800.0
2007-03-22 13:00:00,69.36,69.38,69.29,69.31,67700.0,46.1467,46.16,46.1001,46.1134,67700.0
2007-03-22 13:05:00,69.31,69.31,69.24,69.28,66200.0,46.1134,46.1134,46.0668,46.0934,66200.0
2007-03-22 13:10:00,69.29,69.37,69.27,69.34,64200.0,46.1001,46.1533,46.0868,46.1334,64200.0
2007-03-22 13:15:00,69.34,69.46,69.33,69.42,78500.0,46.1334,46.2132,46.1267,46.1866,78500.0
2007-03-22 13:20:00,69.42,69.46,69.41,69.44,56600.0,46.1866,46.2132,46.1799,46.1999,56600.0
2007-03-22 13:25:00,69.44,69.5,69.43,69.5,66900.0,46.1999,46.2398,46.1932,46.2398,66900.0
2007-03-22 13:30:00,69.5,69.5,69.38,69.42,87200.0,46.2398,46.2398,46.16,46.1866,87200.0
2007-03-22 13:35:00,69.42,69.43,69.28,69.39,65000.0,46.1866,46.1932,46.0934,46.1666,65000.0
2007-03-22 13:40:00,69.39,69.6,69.38,69.55,92900.0,46.1666,46.3063,46.16,46.2731,92900.0
2007-03-22 13:45:00,69.55,69.55,69.39,69.39,36300.0,46.2731,46.2731,46.1666,46.1666,36300.0
2007-03-22 13:50:00,69.38,69.43,69.37,69.4,78100.0,46.16,46.1932,46.1533,46.1733,78100.0
2007-03-22 13:55:00,69.4,69.42,69.36,69.39,96100.0,46.1733,46.1866,46.1467,46.1666,96100.0
2007-03-22 14:00:00,69.4,69.43,69.37,69.41,323900.0,46.1733,46.1932,46.1533,46.1799,323900.0
2007-03-22 14:05:00,69.41,69.48,69.37,69.38,102400.0,46.1799,46.2265,46.1533,46.16,102400.0
2007-03-22 14:10:00,69.36,69.45,69.29,69.43,103300.0,46.1467,46.2065,46.1001,46.1932,103300.0
2007-03-22 14:15:00,69.42,69.55,69.36,69.37,344800.0,46.1866,46.2731,46.1467,46.1533,344800.0
2007-03-22 14:20:00,69.37,69.4,69.34,69.37,80100.0,46.1533,46.1733,46.1334,46.1533,80100.0
2007-03-22 14:25:00,69.36,69.38,69.16,69.19,148900.0,46.1467,46.16,46.0136,46.0336,148900.0
2007-03-22 14:30:00,69.2,69.24,69.15,69.18,133800.0,46.0402,46.0668,46.0069,46.0269,133800.0
2007-03-22 14:35:00,69.18,69.27,69.17,69.25,82800.0,46.0269,46.0868,46.0202,46.0735,82800.0
2007-03-22 14:40:00,69.26,69.38,69.23,69.38,99800.0,46.0801,46.16,46.0602,46.16,99800.0
2007-03-22 14:45:00,69.37,69.47,69.33,69.34,149800.0,46.1533,46.2198,46.1267,46.1334,149800.0
2007-03-22 14:50:00,69.34,69.4,69.13,69.19,231500.0,46.1334,46.1733,45.9936,46.0336,231500.0
2007-03-22 14:55:00,69.19,69.2,68.97,69.0,222500.0,46.0336,46.0402,45.8872,45.9071,222500.0
2007-03-22 15:00:00,68.99,69.04,68.92,68.96,120700.0,45.9005,45.9338,45.8539,45.8805,120700.0
2007-03-22 15:05:00,68.97,68.98,68.84,68.85,106500.0,45.8872,45.8938,45.8007,45.8073,106500.0
2007-03-22 15:10:00,68.85,68.88,68.72,68.75,220300.0,45.8073,45.8273,45.7209,45.7408,220300.0
2007-03-22 15:15:00,68.74,68.78,68.65,68.75,194700.0,45.7342,45.7608,45.6743,45.7408,194700.0
2007-03-22 15:20:00,68.76,68.84,68.75,68.8,178700.0,45.7475,45.8007,45.7408,45.7741,178700.0
2007-03-22 15:25:00,68.8,68.92,68.76,68.91,152000.0,45.7741,45.8539,45.7475,45.8473,152000.0
2007-03-22 15:30:00,68.9,68.91,68.8,68.86,118400.0,45.8406,45.8473,45.7741,45.814,118400.0
2007-03-22 15:35:00,68.85,68.9,68.78,68.78,109100.0,45.8073,45.8406,45.7608,45.7608,109100.0
2007-03-22 15:40:00,68.78,68.82,68.69,68.75,163300.0,45.7608,45.7874,45.7009,45.7408,163300.0
2007-03-22 15:45:00,68.75,68.83,68.75,68.82,150900.0,45.7408,45.794,45.7408,45.7874,150900.0
2007-03-22 15:50:00,68.83,68.99,68.82,68.95,267200.0,45.794,45.9005,45.7874,45.8739,267200.0
2007-03-22 15:55:00,68.96,69.05,68.91,68.99,405900.0,45.8805,45.9404,45.8473,45.9005,405900.0
2007-03-23 09:30:00,69.35,69.69,69.06,69.19,198400.0,46.14,46.3662,45.9471,46.0336,198400.0
2007-03-23 09:35:00,69.18,69.28,69.14,69.16,135600.0,46.0269,46.0934,46.0003,46.0136,135600.0
2007-03-23 09:40:00,69.16,69.16,68.79,68.88,199100.0,46.0136,46.0136,45.7674,45.8273,199100.0
2007-03-23 09:45:00,68.88,69.19,68.87,69.14,125700.0,45.8273,46.0336,45.8207,46.0003,125700.0
2007-03-23 09:50:00,69.14,69.2,69.07,69.15,65300.0,46.0003,46.0402,45.9537,46.0069,65300.0
2007-03-23 09:55:00,69.15,69.39,69.12,69.36,124700.0,46.0069,46.1666,45.987,46.1467,124700.0
2007-03-23 10:00:00,69.37,69.55,69.2,69.21,232700.0,46.1533,46.2731,46.0402,46.0469,232700.0
2007-03-23 10:05:00,69.19,69.41,69.17,69.39,154600.0,46.0336,46.1799,46.0202,46.1666,154600.0
2007-03-23 10:10:00,69.39,69.5,69.33,69.44,97300.0,46.1666,46.2398,46.1267,46.1999,97300.0
2007-03-23 10:15:00,69.44,69.49,69.37,69.39,151000.0,46.1999,46.2331,46.1533,46.1666,151000.0
2007-03-23 10:20:00,69.4,69.46,69.03,69.1,173600.0,46.1733,46.2132,45.9271,45.9737,173600.0
2007-03-23 10:25:00,69.09,69.24,69.04,69.08,117300.0,45.967,46.0668,45.9338,45.9604,117300.0
2007-03-23 10:30:00,69.09,69.15,69.0,69.01,88800.0,45.967,46.0069,45.9071,45.9138,88800.0
2007-03-23 10:35:00,69.01,69.19,69.0,69.02,80900.0,45.9138,46.0336,45.9071,45.9204,80900.0
2007-03-23 10:40:00,69.01,69.11,68.97,69.11,45200.0,45.9138,45.9803,45.8872,45.9803,45200.0
2007-03-23 10:45:00,69.1,69.12,69.03,69.1,56700.0,45.9737,45.987,45.9271,45.9737,56700.0
2007-03-23 10:50:00,69.11,69.23,69.1,69.12,53400.0,45.9803,46.0602,45.9737,45.987,53400.0
2007-03-23 10:55:00,69.12,69.2,69.07,69.13,71500.0,45.987,46.0402,45.9537,45.9936,71500.0
2007-03-23 11:00:00,69.12,69.22,69.1,69.2,52400.0,45.987,46.0535,45.9737,46.0402,52400.0
2007-03-23 11:05:00,69.2,69.21,69.11,69.13,47200.0,46.0402,46.0469,45.9803,45.9936,47200.0
2007-03-23 11:10:00,69.13,69.25,69.13,69.25,67900.0,45.9936,46.0735,45.9936,46.0735,67900.0
2007-03-23 11:15:00,69.24,69.4,69.24,69.32,102600.0,46.0668,46.1733,46.0668,46.12,102600.0
2007-03-23 11:20:00,69.31,69.35,69.18,69.21,96100.0,46.1134,46.14,46.0269,46.0469,96100.0
2007-03-23 11:25:00,69.21,69.24,69.11,69.18,109100.0,46.0469,46.0668,45.9803,46.0269,109100.0
2007-03-23 11:30:00,69.17,69.21,69.05,69.1,95100.0,46.0202,46.0469,45.9404,45.9737,95100.0
2007-03-23 11:35:00,69.1,69.18,69.07,69.1,69300.0,45.9737,46.0269,45.9537,45.9737,69300.0
2007-03-23 11:40:00,69.1,69.11,69.05,69.07,39200.0,45.9737,45.9803,45.9404,45.9537,39200.0
2007-03-23 11:45:00,69.07,69.18,69.06,69.15,77600.0,45.9537,46.0269,45.9471,46.0069,77600.0
2007-03-23 11:50:00,69.15,69.18,69.1,69.11,47800.0,46.0069,46.0269,45.9737,45.9803,47800.0
2007-03-23 11:55:00,69.12,69.18,69.09,69.1,26500.0,45.987,46.0269,45.967,45.9737,26500.0
2007-03-23 12:00:00,69.09,69.12,69.08,69.08,53400.0,45.967,45.987,45.9604,45.9604,53400.0
2007-03-23 12:05:00,69.08,69.12,69.05,69.11,48000.0,45.9604,45.987,45.9404,45.9803,48000.0
2007-03-23 12:10:00,69.1,69.13,69.03,69.06,56000.0,45.9737,45.9936,45.9271,45.9471,56000.0
2007-03-23 12:15:00,69.05,69.11,69.03,69.06,46000.0,45.9404,45.9803,45.9271,45.9471,46000.0
2007-03-23 12:20:00,69.06,69.14,69.02,69.03,29900.0,45.9471,46.0003,45.9204,45.9271,29900.0
2007-03-23 12:25:00,69.03,69.06,69.0,69.02,23900.0,45.9271,45.9471,45.9071,45.9204,23900.0
2007-03-23 12:30:00,69.01,69.03,68.95,69.02,46800.0,45.9138,45.9271,45.8739,45.9204,46800.0
2007-03-23 12:35:00,69.02,69.1,69.0,69.06,68000.0,45.9204,45.9737,45.9071,45.9471,68000.0
2007-03-23 12:40:00,69.04,69.09,68.99,68.99,45500.0,45.9338,45.967,45.9005,45.9005,45500.0
2007-03-23 12:45:00,69.0,69.04,68.97,68.99,80300.0,45.9071,45.9338,45.8872,45.9005,80300.0
2007-03-23 12:50:00,68.99,68.99,68.92,68.96,78200.0,45.9005,45.9005,45.8539,45.8805,78200.0
2007-03-23 12:55:00,68.95,68.98,68.89,68.9,61400.0,45.8739,45.8938,45.834,45.8406,61400.0
2007-03-23 13:00:00,68.89,68.92,68.81,68.82,147300.0,45.834,45.8539,45.7807,45.7874,147300.0
2007-03-23 13:05:00,68.81,68.89,68.63,68.75,194900.0,45.7807,45.834,45.661,45.7408,194900.0
2007-03-23 13:10:00,68.75,68.76,68.44,68.44,118400.0,45.7408,45.7475,45.5346,45.5346,118400.0
2007-03-23 13:15:00,68.45,68.5,68.37,68.41,169700.0,45.5412,45.5745,45.488,45.5146,169700.0
2007-03-23 13:20:00,68.41,68.53,68.41,68.53,73000.0,45.5146,45.5944,45.5146,45.5944,73000.0
2007-03-23 13:25:00,68.53,68.71,68.53,68.57,94600.0,45.5944,45.7142,45.5944,45.6211,94600.0
2007-03-23 13:30:00,68.57,68.58,68.44,68.49,115800.0,45.6211,45.6277,45.5346,45.5678,115800.0
2007-03-23 13:35:00,68.49,68.49,68.27,68.35,151400.0,45.5678,45.5678,45.4215,45.4747,151400.0
2007-03-23 13:40:00,68.35,68.37,68.28,68.34,105800.0,45.4747,45.488,45.4281,45.468,105800.0
2007-03-23 13:45:00,68.35,68.5,68.35,68.48,49700.0,45.4747,45.5745,45.4747,45.5612,49700.0
2007-03-23 13:50:00,68.48,68.59,68.46,68.51,65300.0,45.5612,45.6344,45.5479,45.5811,65300.0
2007-03-23 13:55:00,68.51,68.64,68.48,68.63,65000.0,45.5811,45.6676,45.5612,45.661,65000.0
2007-03-23 14:00:00,68.62,68.68,68.56,68.57,51200.0,45.6543,45.6942,45.6144,45.6211,51200.0
2007-03-23 14:05:00,68.58,68.73,68.56,68.72,72100.0,45.6277,45.7275,45.6144,45.7209,72100.0
2007-03-23 14:10:00,68.72,68.8,68.72,68.78,75700.0,45.7209,45.7741,45.7209,45.7608,75700.0
2007-03-23 14:15:00,68.78,68.81,68.63,68.68,79000.0,45.7608,45.7807,45.661,45.6942,79000.0
2007-03-23 14:20:00,68.67,68.74,68.62,68.74,41400.0,45.6876,45.7342,45.6543,45.7342,41400.0
2007-03-23 14:25:00,68.74,68.78,68.73,68.75,40400.0,45.7342,45.7608,45.7275,45.7408,40400.0
2007-03-23 14:30:00,68.74,68.82,68.72,68.8,58000.0,45.7342,45.7874,45.7209,45.7741,58000.0
2007-03-23 14:35:00,68.81,68.85,68.76,68.84,53800.0,45.7807,45.8073,45.7475,45.8007,53800.0
2007-03-23 14:40:00,68.84,68.93,68.82,68.92,56300.0,45.8007,45.8606,45.7874,45.8539,56300.0
2007-03-23 14:45:00,68.92,69.02,68.9,69.0,75300.0,45.8539,45.9204,45.8406,45.9071,75300.0
2007-03-23 14:50:00,68.99,69.0,68.99,69.0,54400.0,45.9005,45.9071,45.9005,45.9071,54400.0
2007-03-23 14:55:00,69.01,69.02,68.97,68.99,42300.0,45.9138,45.9204,45.8872,45.9005,42300.0
2007-03-23 15:00:00,68.99,69.05,68.93,69.05,78400.0,45.9005,45.9404,45.8606,45.9404,78400.0
2007-03-23 15:05:00,69.03,69.04,68.99,69.03,70800.0,45.9271,45.9338,45.9005,45.9271,70800.0
2007-03-23 15:10:00,69.04,69.07,69.0,69.06,44600.0,45.9338,45.9537,45.9071,45.9471,44600.0
2007-03-23 15:15:00,69.06,69.21,69.05,69.2,77500.0,45.9471,46.0469,45.9404,46.0402,77500.0
2007-03-23 15:20:00,69.19,69.31,69.19,69.24,96200.0,46.0336,46.1134,46.0336,46.0668,96200.0
2007-03-23 15:25:00,69.24,69.25,69.08,69.11,74400.0,46.0668,46.0735,45.9604,45.9803,74400.0
2007-03-23 15:30:00,69.11,69.12,69.04,69.07,46900.0,45.9803,45.987,45.9338,45.9537,46900.0
2007-03-23 15:35:00,69.07,69.14,69.03,69.1,60900.0,45.9537,46.0003,45.9271,45.9737,60900.0
2007-03-23 15:40:00,69.1,69.1,68.96,68.99,92600.0,45.9737,45.9737,45.8805,45.9005,92600.0
2007-03-23 15:45:00,68.99,69.14,68.98,69.13,79500.0,45.9005,46.0003,45.8938,45.9936,79500.0
2007-03-23 15:50:00,69.13,69.19,69.08,69.15,125300.0,45.9936,46.0336,45.9604,46.0069,125300.0
2007-03-23 15:55:00,69.15,69.19,69.09,69.14,159300.0,46.0069,46.0336,45.967,46.0003,159300.0
2007-03-26 09:30:00,69.25,69.46,69.22,69.35,220100.0,46.0735,46.2132,46.0535,46.14,220100.0
2007-03-26 09:35:00,69.36,69.5,69.3,69.41,142400.0,46.1467,46.2398,46.1067,46.1799,142400.0
2007-03-26 09:40:00,69.4,69.46,69.35,69.42,131800.0,46.1733,46.2132,46.14,46.1866,131800.0
2007-03-26 09:45:00,69.42,69.65,69.41,69.47,228700.0,46.1866,46.3396,46.1799,46.2198,228700.0
2007-03-26 09:50:00,69.47,69.48,69.39,69.47,162600.0,46.2198,46.2265,46.1666,46.2198,162600.0
2007-03-26 09:55:00,69.47,69.61,69.45,69.59,198500.0,46.2198,46.313,46.2065,46.2997,198500.0
2007-03-26 10:00:00,69.58,69.59,69.25,69.52,305500.0,46.293,46.2997,46.0735,46.2531,305500.0
2007-03-26 10:05:00,69.52,69.55,68.92,69.09,261700.0,46.2531,46.2731,45.8539,45.967,261700.0
2007-03-26 10:10:00,69.09,69.15,68.96,69.03,286700.0,45.967,46.0069,45.8805,45.9271,286700.0
2007-03-26 10:15:00,69.03,69.1,68.91,68.99,277700.0,45.9271,45.9737,45.8473,45.9005,277700.0
2007-03-26 10:20:00,69.0,69.15,68.98,68.98,233200.0,45.9071,46.0069,45.8938,45.8938,233200.0
2007-03-26 10:25:00,68.98,69.03,68.72,68.72,225600.0,45.8938,45.9271,45.7209,45.7209,225600.0
2007-03-26 10:30:00,68.72,68.86,68.61,68.79,165300.0,45.7209,45.814,45.6477,45.7674,165300.0
2007-03-26 10:35:00,68.8,69.01,68.75,68.96,115300.0,45.7741,45.9138,45.7408,45.8805,115300.0
2007-03-26 10:40:00,68.96,69.11,68.92,69.07,132100.0,45.8805,45.9803,45.8539,45.9537,132100.0
2007-03-26 10:45:00,69.06,69.07,68.9,69.03,123100.0,45.9471,45.9537,45.8406,45.9271,123100.0
2007-03-26 10:50:00,69.05,69.3,69.05,69.17,100200.0,45.9404,46.1067,45.9404,46.0202,100200.0
2007-03-26 10:55:00,69.17,69.18,69.04,69.06,69700.0,46.0202,46.0269,45.9338,45.9471,69700.0
2007-03-26 11:00:00,69.05,69.07,68.85,68.92,187800.0,45.9404,45.9537,45.8073,45.8539,187800.0
2007-03-26 11:05:00,68.92,69.1,68.92,69.01,93300.0,45.8539,45.9737,45.8539,45.9138,93300.0
2007-03-26 11:10:00,69.01,69.11,68.95,69.1,76600.0,45.9138,45.9803,45.8739,45.9737,76600.0
2007-03-26 11:15:00,69.11,69.2,69.07,69.15,132200.0,45.9803,46.0402,45.9537,46.0069,132200.0
2007-03-26 11:20:00,69.14,69.23,69.11,69.2,162200.0,46.0003,46.0602,45.9803,46.0402,162200.0
2007-03-26 11:25:00,69.21,69.23,69.07,69.15,112000.0,46.0469,46.0602,45.9537,46.0069,112000.0
2007-03-26 11:30:00,69.16,69.18,69.05,69.1,126700.0,46.0136,46.0269,45.9404,45.9737,126700.0
2007-03-26 11:35:00,69.1,69.2,69.09,69.15,117600.0,45.9737,46.0402,45.967,46.0069,117600.0
2007-03-26 11:40:00,69.16,69.28,69.14,69.24,216300.0,46.0136,46.0934,46.0003,46.0668,216300.0
2007-03-26 11:45:00,69.23,69.26,69.09,69.13,97000.0,46.0602,46.0801,45.967,45.9936,97000.0
2007-03-26 11:50:00,69.13,69.21,69.12,69.12,71700.0,45.9936,46.0469,45.987,45.987,71700.0
2007-03-26 11:55:00,69.13,69.21,69.11,69.17,79200.0,45.9936,46.0469,45.9803,46.0202,79200.0
2007-03-26 12:00:00,69.18,69.24,69.15,69.18,58100.0,46.0269,46.0668,46.0069,46.0269,58100.0
2007-03-26 12:05:00,69.18,69.22,69.14,69.17,82800.0,46.0269,46.0535,46.0003,46.0202,82800.0
2007-03-26 12:10:00,69.17,69.28,69.15,69.19,96800.0,46.0202,46.0934,46.0069,46.0336,96800.0
2007-03-26 12:15:00,69.19,69.3,69.16,69.3,45600.0,46.0336,46.1067,46.0136,46.1067,45600.0
2007-03-26 12:20:00,69.3,69.31,69.18,69.28,80000.0,46.1067,46.1134,46.0269,46.0934,80000.0
2007-03-26 12:25:00,69.27,69.27,69.16,69.19,65100.0,46.0868,46.0868,46.0136,46.0336,65100.0
2007-03-26 12:30:00,69.19,69.25,69.15,69.22,101600.0,46.0336,46.0735,46.0069,46.0535,101600.0
2007-03-26 12:35:00,69.22,69.26,69.16,69.16,37500.0,46.0535,46.0801,46.0136,46.0136,37500.0
2007-03-26 12:40:00,69.16,69.24,69.08,69.23,52200.0,46.0136,46.0668,45.9604,46.0602,52200.0
2007-03-26 12:45:00,69.24,69.3,69.17,69.18,62100.0,46.0668,46.1067,46.0202,46.0269,62100.0
2007-03-26 12:50:00,69.18,69.19,69.03,69.03,131700.0,46.0269,46.0336,45.9271,45.9271,131700.0
2007-03-26 12:55:00,69.03,69.12,68.97,69.05,219400.0,45.9271,45.987,45.8872,45.9404,219400.0
2007-03-26 13:00:00,69.04,69.13,68.98,69.11,118800.0,45.9338,45.9936,45.8938,45.9803,118800.0
2007-03-26 13:05:00,69.11,69.11,68.96,69.02,89200.0,45.9803,45.9803,45.8805,45.9204,89200.0
2007-03-26 13:10:00,69.02,69.05,69.0,69.0,38100.0,45.9204,45.9404,45.9071,45.9071,38100.0
2007-03-26 13:15:00,69.0,69.07,68.98,69.02,177200.0,45.9071,45.9537,45.8938,45.9204,177200.0
2007-03-26 13:20:00,69.01,69.09,69.0,69.01,43700.0,45.9138,45.967,45.9071,45.9138,43700.0
2007-03-26 13:25:00,69.02,69.06,68.96,69.0,61200.0,45.9204,45.9471,45.8805,45.9071,61200.0
2007-03-26 13:30:00,69.0,69.11,68.99,69.01,76700.0,45.9071,45.9803,45.9005,45.9138,76700.0
2007-03-26 13:35:00,69.02,69.03,68.97,68.99,223600.0,45.9204,45.9271,45.8872,45.9005,223600.0
2007-03-26 13:40:00,68.99,69.06,68.97,69.03,104300.0,45.9005,45.9471,45.8872,45.9271,104300.0
2007-03-26 13:45:00,69.02,69.11,68.98,69.08,77100.0,45.9204,45.9803,45.8938,45.9604,77100.0
2007-03-26 13:50:00,69.08,69.14,69.02,69.13,158100.0,45.9604,46.0003,45.9204,45.9936,158100.0
2007-03-26 13:55:00,69.13,69.16,69.1,69.1,129100.0,45.9936,46.0136,45.9737,45.9737,129100.0
2007-03-26 14:00:00,69.11,69.26,69.11,69.14,225500.0,45.9803,46.0801,45.9803,46.0003,225500.0
2007-03-26 14:05:00,69.13,69.15,69.08,69.15,144100.0,45.9936,46.0069,45.9604,46.0069,144100.0
2007-03-26 14:10:00,69.15,69.23,69.15,69.2,60400.0,46.0069,46.0602,46.0069,46.0402,60400.0
2007-03-26 14:15:00,69.2,69.29,69.17,69.18,122000.0,46.0402,46.1001,46.0202,46.0269,122000.0
2007-03-26 14:20:00,69.18,69.21,69.15,69.18,95800.0,46.0269,46.0469,46.0069,46.0269,95800.0
2007-03-26 14:25:00,69.18,69.27,69.15,69.27,128400.0,46.0269,46.0868,46.0069,46.0868,128400.0
2007-03-26 14:30:00,69.27,69.27,69.12,69.2,117900.0,46.0868,46.0868,45.987,46.0402,117900.0
2007-03-26 14:35:00,69.19,69.26,69.14,69.23,62800.0,46.0336,46.0801,46.0003,46.0602,62800.0
2007-03-26 14:40:00,69.21,69.3,69.21,69.27,45800.0,46.0469,46.1067,46.0469,46.0868,45800.0
2007-03-26 14:45:00,69.27,69.31,69.26,69.27,78600.0,46.0868,46.1134,46.0801,46.0868,78600.0
2007-03-26 14:50:00,69.27,69.33,69.26,69.3,44700.0,46.0868,46.1267,46.0801,46.1067,44700.0
2007-03-26 14:55:00,69.3,69.35,69.29,69.35,45600.0,46.1067,46.14,46.1001,46.14,45600.0
2007-03-26 15:00:00,69.34,69.42,69.33,69.4,65600.0,46.1334,46.1866,46.1267,46.1733,65600.0
2007-03-26 15:05:00,69.4,69.4,69.31,69.32,47900.0,46.1733,46.1733,46.1134,46.12,47900.0
2007-03-26 15:10:00,69.33,69.39,69.31,69.39,100900.0,46.1267,46.1666,46.1134,46.1666,100900.0
2007-03-26 15:15:00,69.38,69.42,69.37,69.37,61600.0,46.16,46.1866,46.1533,46.1533,61600.0
2007-03-26 15:20:00,69.37,69.45,69.32,69.4,140500.0,46.1533,46.2065,46.12,46.1733,140500.0
2007-03-26 15:25:00,69.4,69.52,69.38,69.5,90200.0,46.1733,46.2531,46.16,46.2398,90200.0
2007-03-26 15:30:00,69.51,69.61,69.49,69.61,158200.0,46.2465,46.313,46.2331,46.313,158200.0
2007-03-26 15:35:00,69.6,69.61,69.56,69.58,98400.0,46.3063,46.313,46.2797,46.293,98400.0
2007-03-26 15:40:00,69.58,69.62,69.57,69.59,157300.0,46.293,46.3196,46.2864,46.2997,157300.0
2007-03-26 15:45:00,69.59,69.62,69.57,69.59,225600.0,46.2997,46.3196,46.2864,46.2997,225600.0
2007-03-26 15:50:00,69.58,69.59,69.57,69.58,103400.0,46.293,46.2997,46.2864,46.293,103400.0
2007-03-26 15:55:00,69.58,69.62,69.52,69.54,227600.0,46.293,46.3196,46.2531,46.2664,227600.0
2007-03-27 09:30:00,68.92,69.0,68.49,68.84,266500.0,45.8539,45.9071,45.5678,45.8007,266500.0
2007-03-27 09:35:00,68.84,69.14,68.8,69.08,163700.0,45.8007,46.0003,45.7741,45.9604,163700.0
2007-03-27 09:40:00,69.09,69.17,69.05,69.16,205400.0,45.967,46.0202,45.9404,46.0136,205400.0
2007-03-27 09:45:00,69.18,69.27,69.16,69.27,94000.0,46.0269,46.0868,46.0136,46.0868,94000.0
2007-03-27 09:50:00,69.28,69.36,69.24,69.34,90400.0,46.0934,46.1467,46.0668,46.1334,90400.0
2007-03-27 09:55:00,69.33,69.39,69.3,69.33,81500.0,46.1267,46.1666,46.1067,46.1267,81500.0
2007-03-27 10:00:00,69.32,69.44,69.26,69.38,215900.0,46.12,46.1999,46.0801,46.16,215900.0
2007-03-27 10:05:00,69.37,69.37,69.15,69.17,107300.0,46.1533,46.1533,46.0069,46.0202,107300.0
2007-03-27 10:10:00,69.17,69.23,69.1,69.15,79300.0,46.0202,46.0602,45.9737,46.0069,79300.0
2007-03-27 10:15:00,69.17,69.26,69.15,69.18,73900.0,46.0202,46.0801,46.0069,46.0269,73900.0
2007-03-27 10:20:00,69.17,69.17,69.0,69.08,103200.0,46.0202,46.0202,45.9071,45.9604,103200.0
2007-03-27 10:25:00,69.08,69.19,69.0,69.15,147300.0,45.9604,46.0336,45.9071,46.0069,147300.0
2007-03-27 10:30:00,69.15,69.15,69.0,69.11,145100.0,46.0069,46.0069,45.9071,45.9803,145100.0
2007-03-27 10:35:00,69.11,69.25,69.08,69.19,70900.0,45.9803,46.0735,45.9604,46.0336,70900.0
2007-03-27 10:40:00,69.2,69.22,69.08,69.16,55300.0,46.0402,46.0535,45.9604,46.0136,55300.0
2007-03-27 10:45:00,69.18,69.24,69.13,69.2,38400.0,46.0269,46.0668,45.9936,46.0402,38400.0
2007-03-27 10:50:00,69.19,69.39,69.16,69.39,95900.0,46.0336,46.1666,46.0136,46.1666,95900.0
2007-03-27 10:55:00,69.39,69.4,69.28,69.28,65800.0,46.1666,46.1733,46.0934,46.0934,65800.0
2007-03-27 11:00:00,69.29,69.29,69.21,69.28,153100.0,46.1001,46.1001,46.0469,46.0934,153100.0
2007-03-27 11:05:00,69.28,69.31,69.24,69.3,126600.0,46.0934,46.1134,46.0668,46.1067,126600.0
2007-03-27 11:10:00,69.3,69.35,69.27,69.33,87800.0,46.1067,46.14,46.0868,46.1267,87800.0
2007-03-27 11:15:00,69.33,69.38,69.29,69.38,67200.0,46.1267,46.16,46.1001,46.16,67200.0
2007-03-27 11:20:00,69.39,69.41,69.32,69.35,185800.0,46.1666,46.1799,46.12,46.14,185800.0
2007-03-27 11:25:00,69.35,69.39,69.31,69.36,133000.0,46.14,46.1666,46.1134,46.1467,133000.0
2007-03-27 11:30:00,69.35,69.36,69.25,69.3,94800.0,46.14,46.1467,46.0735,46.1067,94800.0
2007-03-27 11:35:00,69.3,69.32,69.22,69.25,82200.0,46.1067,46.12,46.0535,46.0735,82200.0
2007-03-27 11:40:00,69.25,69.26,69.22,69.26,92600.0,46.0735,46.0801,46.0535,46.0801,92600.0
2007-03-27 11:45:00,69.26,69.32,69.24,69.3,130700.0,46.0801,46.12,46.0668,46.1067,130700.0
2007-03-27 11:50:00,69.3,69.32,69.12,69.19,104400.0,46.1067,46.12,45.987,46.0336,104400.0
2007-03-27 11:55:00,69.19,69.26,69.19,69.21,38900.0,46.0336,46.0801,46.0336,46.0469,38900.0
2007-03-27 12:00:00,69.22,69.33,69.22,69.32,205500.0,46.0535,46.1267,46.0535,46.12,205500.0
2007-03-27 12:05:00,69.32,69.46,69.32,69.46,142600.0,46.12,46.2132,46.12,46.2132,142600.0
2007-03-27 12:10:00,69.46,69.5,69.45,69.46,88800.0,46.2132,46.2398,46.2065,46.2132,88800.0
2007-03-27 12:15:00,69.45,69.47,69.4,69.44,59800.0,46.2065,46.2198,46.1733,46.1999,59800.0
2007-03-27 12:20:00,69.43,69.43,69.28,69.31,71400.0,46.1932,46.1932,46.0934,46.1134,71400.0
2007-03-27 12:25:00,69.31,69.45,69.31,69.44,91000.0,46.1134,46.2065,46.1134,46.1999,91000.0
2007-03-27 12:30:00,69.45,69.5,69.42,69.5,116200.0,46.2065,46.2398,46.1866,46.2398,116200.0
2007-03-27 12:35:00,69.5,69.56,69.45,69.5,87000.0,46.2398,46.2797,46.2065,46.2398,87000.0
2007-03-27 12:40:00,69.51,69.55,69.49,69.55,34200.0,46.2465,46.2731,46.2331,46.2731,34200.0
2007-03-27 12:45:00,69.55,69.6,69.54,69.59,86800.0,46.2731,46.3063,46.2664,46.2997,86800.0
2007-03-27 12:50:00,69.59,69.64,69.55,69.56,68500.0,46.2997,46.3329,46.2731,46.2797,68500.0
2007-03-27 12:55:00,69.57,69.65,69.55,69.65,60500.0,46.2864,46.3396,46.2731,46.3396,60500.0
2007-03-27 13:00:00,69.65,69.67,69.6,69.65,65300.0,46.3396,46.3529,46.3063,46.3396,65300.0
2007-03-27 13:05:00,69.65,69.75,69.65,69.75,136600.0,46.3396,46.4061,46.3396,46.4061,136600.0
2007-03-27 13:10:00,69.75,69.75,69.68,69.72,149900.0,46.4061,46.4061,46.3596,46.3862,149900.0
2007-03-27 13:15:00,69.73,69.9,69.71,69.88,140700.0,46.3928,46.5059,46.3795,46.4926,140700.0
2007-03-27 13:20:00,69.88,69.99,69.87,69.96,160200.0,46.4926,46.5658,46.486,46.5459,160200.0
2007-03-27 13:25:00,69.97,70.0,69.95,69.95,76400.0,46.5525,46.5725,46.5392,46.5392,76400.0
2007-03-27 13:30:00,69.96,69.96,69.8,69.85,106200.0,46.5459,46.5459,46.4394,46.4727,106200.0
2007-03-27 13:35:00,69.85,69.88,69.79,69.85,89600.0,46.4727,46.4926,46.4327,46.4727,89600.0
2007-03-27 13:40:00,69.85,69.91,69.83,69.9,108900.0,46.4727,46.5126,46.4594,46.5059,108900.0
2007-03-27 13:45:00,69.91,69.96,69.87,69.95,51200.0,46.5126,46.5459,46.486,46.5392,51200.0
2007-03-27 13:50:00,69.95,69.97,69.91,69.91,61400.0,46.5392,46.5525,46.5126,46.5126,61400.0
2007-03-27 13:55:00,69.91,69.91,69.83,69.86,61000.0,46.5126,46.5126,46.4594,46.4793,61000.0
2007-03-27 14:00:00,69.86,69.92,69.75,69.83,244200.0,46.4793,46.5192,46.4061,46.4594,244200.0
2007-03-27 14:05:00,69.83,69.94,69.75,69.85,146000.0,46.4594,46.5325,46.4061,46.4727,146000.0
2007-03-27 14:10:00,69.85,69.88,69.8,69.88,45700.0,46.4727,46.4926,46.4394,46.4926,45700.0
2007-03-27 14:15:00,69.88,69.92,69.88,69.91,43900.0,46.4926,46.5192,46.4926,46.5126,43900.0
2007-03-27 14:20:00,69.92,69.94,69.85,69.85,52400.0,46.5192,46.5325,46.4727,46.4727,52400.0
2007-03-27 14:25:00,69.86,69.94,69.85,69.86,65000.0,46.4793,46.5325,46.4727,46.4793,65000.0
2007-03-27 14:30:00,69.85,69.89,69.84,69.85,65600.0,46.4727,46.4993,46.466,46.4727,65600.0
2007-03-27 14:35:00,69.86,69.87,69.78,69.8,83200.0,46.4793,46.486,46.4261,46.4394,83200.0
2007-03-27 14:40:00,69.8,69.85,69.79,69.84,74200.0,46.4394,46.4727,46.4327,46.466,74200.0
2007-03-27 14:45:00,69.84,69.87,69.83,69.86,40000.0,46.466,46.486,46.4594,46.4793,40000.0
2007-03-27 14:50:00,69.87,69.9,69.85,69.89,27000.0,46.486,46.5059,46.4727,46.4993,27000.0
2007-03-27 14:55:00,69.89,69.92,69.85,69.89,110400.0,46.4993,46.5192,46.4727,46.4993,110400.0
2007-03-27 15:00:00,69.89,69.91,69.85,69.9,101700.0,46.4993,46.5126,46.4727,46.5059,101700.0
2007-03-27 15:05:00,69.9,69.95,69.9,69.95,83100.0,46.5059,46.5392,46.5059,46.5392,83100.0
2007-03-27 15:10:00,69.95,70.0,69.95,69.99,180200.0,46.5392,46.5725,46.5392,46.5658,180200.0
2007-03-27 15:15:00,69.98,70.1,69.97,70.07,331500.0,46.5592,46.639,46.5525,46.619,331500.0
2007-03-27 15:20:00,70.06,70.1,70.03,70.05,116400.0,46.6124,46.639,46.5924,46.6057,116400.0
2007-03-27 15:25:00,70.04,70.09,69.94,69.94,92500.0,46.5991,46.6323,46.5325,46.5325,92500.0
2007-03-27 15:30:00,69.94,70.0,69.92,69.98,154400.0,46.5325,46.5725,46.5192,46.5592,154400.0
2007-03-27 15:35:00,69.98,70.03,69.96,69.97,107500.0,46.5592,46.5924,46.5459,46.5525,107500.0
2007-03-27 15:40:00,69.97,69.97,69.91,69.96,164900.0,46.5525,46.5525,46.5126,46.5459,164900.0
2007-03-27 15:45:00,69.95,69.96,69.9,69.92,83000.0,46.5392,46.5459,46.5059,46.5192,83000.0
2007-03-27 15:50:00,69.93,69.99,69.92,69.94,100600.0,46.5259,46.5658,46.5192,46.5325,100600.0
2007-03-27 15:55:00,69.94,69.94,69.88,69.89,128900.0,46.5325,46.5325,46.4926,46.4993,128900.0
2007-03-28 09:30:00,70.25,70.48,69.45,69.99,528000.0,46.7388,46.8918,46.2065,46.5658,528000.0
2007-03-28 09:35:00,69.99,70.14,69.85,70.09,178700.0,46.5658,46.6656,46.4727,46.6323,178700.0
2007-03-28 09:40:00,70.09,70.17,70.02,70.17,158900.0,46.6323,46.6856,46.5858,46.6856,158900.0
2007-03-28 09:45:00,70.17,70.18,69.98,70.07,131000.0,46.6856,46.6922,46.5592,46.619,131000.0
2007-03-28 09:50:00,70.07,70.15,70.0,70.03,196700.0,46.619,46.6723,46.5725,46.5924,196700.0
2007-03-28 09:55:00,70.01,70.02,69.8,69.99,237300.0,46.5791,46.5858,46.4394,46.5658,237300.0
2007-03-28 10:00:00,70.0,70.18,69.98,70.12,227300.0,46.5725,46.6922,46.5592,46.6523,227300.0
2007-03-28 10:05:00,70.14,70.19,70.07,70.17,179800.0,46.6656,46.6989,46.619,46.6856,179800.0
2007-03-28 10:10:00,70.17,70.28,70.12,70.26,192300.0,46.6856,46.7588,46.6523,46.7454,192300.0
2007-03-28 10:15:00,70.26,70.48,70.19,70.48,518400.0,46.7454,46.8918,46.6989,46.8918,518400.0
2007-03-28 10:20:00,70.48,70.5,70.41,70.44,129700.0,46.8918,46.9051,46.8452,46.8652,129700.0
2007-03-28 10:25:00,70.44,70.48,70.32,70.41,136100.0,46.8652,46.8918,46.7854,46.8452,136100.0
2007-03-28 10:30:00,70.39,70.39,70.12,70.14,326600.0,46.8319,46.8319,46.6523,46.6656,326600.0
2007-03-28 10:35:00,70.14,70.24,70.07,70.07,217400.0,46.6656,46.7321,46.619,46.619,217400.0
2007-03-28 10:40:00,70.07,70.08,69.79,69.81,199600.0,46.619,46.6257,46.4327,46.4461,199600.0
2007-03-28 10:45:00,69.81,69.9,69.62,69.78,235200.0,46.4461,46.5059,46.3196,46.4261,235200.0
2007-03-28 10:50:00,69.78,70.09,69.78,69.91,190400.0,46.4261,46.6323,46.4261,46.5126,190400.0
2007-03-28 10:55:00,69.89,70.06,69.88,70.02,131400.0,46.4993,46.6124,46.4926,46.5858,131400.0
2007-03-28 11:00:00,70.03,70.09,69.97,70.07,125500.0,46.5924,46.6323,46.5525,46.619,125500.0
2007-03-28 11:05:00,70.07,70.2,70.05,70.14,110500.0,46.619,46.7055,46.6057,46.6656,110500.0
2007-03-28 11:10:00,70.14,70.2,70.0,70.08,92800.0,46.6656,46.7055,46.5725,46.6257,92800.0
2007-03-28 11:15:00,70.08,70.15,70.05,70.15,61700.0,46.6257,46.6723,46.6057,46.6723,61700.0
2007-03-28 11:20:00,70.14,70.16,70.06,70.13,157300.0,46.6656,46.6789,46.6124,46.659,157300.0
2007-03-28 11:25:00,70.14,70.2,70.03,70.05,90800.0,46.6656,46.7055,46.5924,46.6057,90800.0
2007-03-28 11:30:00,70.05,70.07,69.98,70.02,128800.0,46.6057,46.619,46.5592,46.5858,128800.0
2007-03-28 11:35:00,70.02,70.1,70.01,70.1,92500.0,46.5858,46.639,46.5791,46.639,92500.0
2007-03-28 11:40:00,70.1,70.13,70.01,70.03,65000.0,46.639,46.659,46.5791,46.5924,65000.0
2007-03-28 11:45:00,70.02,70.06,69.95,70.0,76200.0,46.5858,46.6124,46.5392,46.5725,76200.0
2007-03-28 11:50:00,70.01,70.03,69.9,69.99,101000.0,46.5791,46.5924,46.5059,46.5658,101000.0
2007-03-28 11:55:00,69.99,70.09,69.95,70.05,89900.0,46.5658,46.6323,46.5392,46.6057,89900.0
2007-03-28 12:00:00,70.05,70.13,70.02,70.09,69200.0,46.6057,46.659,46.5858,46.6323,69200.0
2007-03-28 12:05:00,70.09,70.15,69.96,70.04,141200.0,46.6323,46.6723,46.5459,46.5991,141200.0
2007-03-28 12:10:00,70.04,70.13,69.95,70.07,114200.0,46.5991,46.659,46.5392,46.619,114200.0
2007-03-28 12:15:00,70.07,70.23,70.02,70.23,76800.0,46.619,46.7255,46.5858,46.7255,76800.0
2007-03-28 12:20:00,70.24,70.26,70.02,70.09,114800.0,46.7321,46.7454,46.5858,46.6323,114800.0
2007-03-28 12:25:00,70.1,70.29,70.1,70.15,83100.0,46.639,46.7654,46.639,46.6723,83100.0
2007-03-28 12:30:00,70.15,70.25,70.11,70.17,63800.0,46.6723,46.7388,46.6456,46.6856,63800.0
2007-03-28 12:35:00,70.16,70.24,70.15,70.2,23600.0,46.6789,46.7321,46.6723,46.7055,23600.0
2007-03-28 12:40:00,70.19,70.19,70.07,70.11,36800.0,46.6989,46.6989,46.619,46.6456,36800.0
2007-03-28 12:45:00,70.11,70.18,70.08,70.16,22700.0,46.6456,46.6922,46.6257,46.6789,22700.0
2007-03-28 12:50:00,70.14,70.15,69.96,70.04,35400.0,46.6656,46.6723,46.5459,46.5991,35400.0
2007-03-28 12:55:00,70.04,70.13,70.03,70.09,35400.0,46.5991,46.659,46.5924,46.6323,35400.0
2007-03-28 13:00:00,70.08,70.08,70.0,70.0,39000.0,46.6257,46.6257,46.5725,46.5725,39000.0
2007-03-28 13:05:00,70.0,70.06,69.97,70.0,26700.0,46.5725,46.6124,46.5525,46.5725,26700.0
2007-03-28 13:10:00,70.0,70.04,69.91,69.99,44000.0,46.5725,46.5991,46.5126,46.5658,44000.0
2007-03-28 13:15:00,70.0,70.08,70.0,70.06,31600.0,46.5725,46.6257,46.5725,46.6124,31600.0
2007-03-28 13:20:00,70.06,70.1,69.94,69.94,96800.0,46.6124,46.639,46.5325,46.5325,96800.0
2007-03-28 13:25:00,69.94,69.96,69.85,69.86,79800.0,46.5325,46.5459,46.4727,46.4793,79800.0
2007-03-28 13:30:00,69.85,69.94,69.85,69.92,54200.0,46.4727,46.5325,46.4727,46.5192,54200.0
2007-03-28 13:35:00,69.91,70.0,69.85,69.97,54200.0,46.5126,46.5725,46.4727,46.5525,54200.0
2007-03-28 13:40:00,69.97,70.02,69.93,70.0,52300.0,46.5525,46.5858,46.5259,46.5725,52300.0
2007-03-28 13:45:00,70.0,70.02,69.93,70.02,117300.0,46.5725,46.5858,46.5259,46.5858,117300.0
2007-03-28 13:50:00,70.01,70.03,69.83,69.91,154000.0,46.5791,46.5924,46.4594,46.5126,154000.0
2007-03-28 13:55:00,69.91,70.04,69.87,69.92,78400.0,46.5126,46.5991,46.486,46.5192,78400.0
2007-03-28 14:00:00,69.93,70.02,69.9,69.95,74300.0,46.5259,46.5858,46.5059,46.5392,74300.0
2007-03-28 14:05:00,69.95,70.01,69.87,69.9,94200.0,46.5392,46.5791,46.486,46.5059,94200.0
2007-03-28 14:10:00,69.91,69.95,69.76,69.85,134800.0,46.5126,46.5392,46.4128,46.4727,134800.0
2007-03-28 14:15:00,69.85,69.92,69.76,69.91,158700.0,46.4727,46.5192,46.4128,46.5126,158700.0
2007-03-28 14:20:00,69.92,69.92,69.76,69.82,137900.0,46.5192,46.5192,46.4128,46.4527,137900.0
2007-03-28 14:25:00,69.81,69.93,69.8,69.91,84000.0,46.4461,46.5259,46.4394,46.5126,84000.0
2007-03-28 14:30:00,69.9,69.93,69.83,69.89,48800.0,46.5059,46.5259,46.4594,46.4993,48800.0
2007-03-28 14:35:00,69.88,69.88,69.8,69.82,54900.0,46.4926,46.4926,46.4394,46.4527,54900.0
2007-03-28 14:40:00,69.82,69.86,69.78,69.79,128300.0,46.4527,46.4793,46.4261,46.4327,128300.0
2007-03-28 14:45:00,69.79,69.83,69.74,69.79,126100.0,46.4327,46.4594,46.3995,46.4327,126100.0
2007-03-28 14:50:00,69.79,69.79,69.7,69.72,139200.0,46.4327,46.4327,46.3729,46.3862,139200.0
2007-03-28 14:55:00,69.71,69.8,69.68,69.76,128300.0,46.3795,46.4394,46.3596,46.4128,128300.0
2007-03-28 15:00:00,69.76,69.83,69.71,69.8,110700.0,46.4128,46.4594,46.3795,46.4394,110700.0
2007-03-28 15:05:00,69.79,69.82,69.74,69.74,136500.0,46.4327,46.4527,46.3995,46.3995,136500.0
2007-03-28 15:10:00,69.76,69.8,69.7,69.71,97400.0,46.4128,46.4394,46.3729,46.3795,97400.0
2007-03-28 15:15:00,69.72,69.74,69.69,69.71,105700.0,46.3862,46.3995,46.3662,46.3795,105700.0
2007-03-28 15:20:00,69.71,69.72,69.64,69.68,214700.0,46.3795,46.3862,46.3329,46.3596,214700.0
2007-03-28 15:25:00,69.68,69.72,69.66,69.69,145900.0,46.3596,46.3862,46.3463,46.3662,145900.0
2007-03-28 15:30:00,69.69,69.74,69.66,69.69,170700.0,46.3662,46.3995,46.3463,46.3662,170700.0
2007-03-28 15:35:00,69.68,69.7,69.62,69.65,87400.0,46.3596,46.3729,46.3196,46.3396,87400.0
2007-03-28 15:40:00,69.65,69.68,69.62,69.62,53200.0,46.3396,46.3596,46.3196,46.3196,53200.0
2007-03-28 15:45:00,69.62,69.65,69.59,69.6,203400.0,46.3196,46.3396,46.2997,46.3063,203400.0
2007-03-28 15:50:00,69.61,69.65,69.58,69.62,173500.0,46.313,46.3396,46.293,46.3196,173500.0
2007-03-28 15:55:00,69.64,69.72,69.4,69.5,483500.0,46.3329,46.3862,46.1733,46.2398,483500.0
2007-03-29 09:30:00,69.5,69.96,69.47,69.75,226600.0,46.2398,46.5459,46.2198,46.4061,226600.0
2007-03-29 09:35:00,69.75,69.76,69.52,69.59,138900.0,46.4061,46.4128,46.2531,46.2997,138900.0
2007-03-29 09:40:00,69.59,69.6,69.44,69.51,73800.0,46.2997,46.3063,46.1999,46.2465,73800.0
2007-03-29 09:45:00,69.52,69.57,69.39,69.5,107100.0,46.2531,46.2864,46.1666,46.2398,107100.0
2007-03-29 09:50:00,69.5,69.53,69.33,69.34,93900.0,46.2398,46.2598,46.1267,46.1334,93900.0
2007-03-29 09:55:00,69.33,69.47,69.26,69.29,94700.0,46.1267,46.2198,46.0801,46.1001,94700.0
2007-03-29 10:00:00,69.29,69.44,69.24,69.41,87800.0,46.1001,46.1999,46.0668,46.1799,87800.0
2007-03-29 10:05:00,69.41,69.55,69.36,69.5,93000.0,46.1799,46.2731,46.1467,46.2398,93000.0
2007-03-29 10:10:00,69.5,69.61,69.48,69.61,48500.0,46.2398,46.313,46.2265,46.313,48500.0
2007-03-29 10:15:00,69.61,69.72,69.58,69.67,74000.0,46.313,46.3862,46.293,46.3529,74000.0
2007-03-29 10:20:00,69.67,69.72,69.59,69.7,62600.0,46.3529,46.3862,46.2997,46.3729,62600.0
2007-03-29 10:25:00,69.69,69.72,69.66,69.66,40200.0,46.3662,46.3862,46.3463,46.3463,40200.0
2007-03-29 10:30:00,69.67,69.71,69.55,69.64,113900.0,46.3529,46.3795,46.2731,46.3329,113900.0
2007-03-29 10:35:00,69.65,69.65,69.6,69.63,51600.0,46.3396,46.3396,46.3063,46.3263,51600.0
2007-03-29 10:40:00,69.62,69.62,69.37,69.41,148600.0,46.3196,46.3196,46.1533,46.1799,148600.0
2007-03-29 10:45:00,69.41,69.56,69.41,69.46,130600.0,46.1799,46.2797,46.1799,46.2132,130600.0
2007-03-29 10:50:00,69.48,69.68,69.47,69.58,93600.0,46.2265,46.3596,46.2198,46.293,93600.0
2007-03-29 10:55:00,69.58,69.6,69.33,69.33,128700.0,46.293,46.3063,46.1267,46.1267,128700.0
2007-03-29 11:00:00,69.32,69.43,69.29,69.38,172600.0,46.12,46.1932,46.1001,46.16,172600.0
2007-03-29 11:05:00,69.38,69.5,69.38,69.47,85400.0,46.16,46.2398,46.16,46.2198,85400.0
2007-03-29 11:10:00,69.46,69.61,69.42,69.59,82500.0,46.2132,46.313,46.1866,46.2997,82500.0
2007-03-29 11:15:00,69.6,69.72,69.6,69.71,90200.0,46.3063,46.3862,46.3063,46.3795,90200.0
2007-03-29 11:20:00,69.72,69.79,69.69,69.72,85000.0,46.3862,46.4327,46.3662,46.3862,85000.0
2007-03-29 11:25:00,69.71,69.84,69.71,69.84,84000.0,46.3795,46.466,46.3795,46.466,84000.0
2007-03-29 11:30:00,69.84,69.85,69.79,69.83,43400.0,46.466,46.4727,46.4327,46.4594,43400.0
2007-03-29 11:35:00,69.82,69.83,69.79,69.8,70500.0,46.4527,46.4594,46.4327,46.4394,70500.0
2007-03-29 11:40:00,69.8,69.85,69.78,69.82,80000.0,46.4394,46.4727,46.4261,46.4527,80000.0
2007-03-29 11:45:00,69.83,69.88,69.8,69.81,57000.0,46.4594,46.4926,46.4394,46.4461,57000.0
2007-03-29 11:50:00,69.81,69.87,69.72,69.87,65600.0,46.4461,46.486,46.3862,46.486,65600.0
2007-03-29 11:55:00,69.87,70.11,69.87,70.09,250100.0,46.486,46.6456,46.486,46.6323,250100.0
2007-03-29 12:00:00,70.09,70.12,70.04,70.05,94000.0,46.6323,46.6523,46.5991,46.6057,94000.0
2007-03-29 12:05:00,70.07,70.41,70.07,70.4,142200.0,46.619,46.8452,46.619,46.8386,142200.0
2007-03-29 12:10:00,70.4,70.44,70.3,70.38,99700.0,46.8386,46.8652,46.7721,46.8253,99700.0
2007-03-29 12:15:00,70.38,70.6,70.36,70.6,121000.0,46.8253,46.9717,46.812,46.9717,121000.0
2007-03-29 12:20:00,70.59,70.6,70.46,70.52,84300.0,46.965,46.9717,46.8785,46.9184,84300.0
2007-03-29 12:25:00,70.5,70.73,70.5,70.7,108900.0,46.9051,47.0581,46.9051,47.0382,108900.0
2007-03-29 12:30:00,70.7,70.7,70.53,70.56,78600.0,47.0382,47.0382,46.9251,46.945,78600.0
2007-03-29 12:35:00,70.56,70.7,70.56,70.69,234700.0,46.945,47.0382,46.945,47.0315,234700.0
2007-03-29 12:40:00,70.7,70.8,70.69,70.79,209800.0,47.0382,47.1047,47.0315,47.0981,209800.0
2007-03-29 12:45:00,70.78,71.0,70.78,71.0,141000.0,47.0914,47.2378,47.0914,47.2378,141000.0
2007-03-29 12:50:00,71.0,71.06,70.92,71.05,175500.0,47.2378,47.2777,47.1846,47.2711,175500.0
2007-03-29 12:55:00,71.0,71.17,70.93,71.04,127200.0,47.2378,47.3509,47.1912,47.2644,127200.0
2007-03-29 13:00:00,71.04,71.04,70.85,70.85,141500.0,47.2644,47.2644,47.138,47.138,141500.0
2007-03-29 13:05:00,70.86,70.95,70.8,70.94,89100.0,47.1446,47.2045,47.1047,47.1979,89100.0
2007-03-29 13:10:00,70.93,70.95,70.87,70.88,46200.0,47.1912,47.2045,47.1513,47.1579,46200.0
2007-03-29 13:15:00,70.9,70.99,70.86,70.87,90700.0,47.1713,47.2311,47.1446,47.1513,90700.0
2007-03-29 13:20:00,70.88,70.9,70.69,70.87,98700.0,47.1579,47.1713,47.0315,47.1513,98700.0
2007-03-29 13:25:00,70.88,70.9,70.82,70.87,35000.0,47.1579,47.1713,47.118,47.1513,35000.0
2007-03-29 13:30:00,70.87,70.89,70.75,70.75,75800.0,47.1513,47.1646,47.0715,47.0715,75800.0
2007-03-29 13:35:00,70.75,70.76,70.6,70.65,83900.0,47.0715,47.0781,46.9717,47.0049,83900.0
2007-03-29 13:40:00,70.65,70.65,70.48,70.5,68700.0,47.0049,47.0049,46.8918,46.9051,68700.0
2007-03-29 13:45:00,70.5,70.62,70.47,70.52,59300.0,46.9051,46.985,46.8852,46.9184,59300.0
2007-03-29 13:50:00,70.52,70.53,70.44,70.49,82000.0,46.9184,46.9251,46.8652,46.8985,82000.0
2007-03-29 13:55:00,70.48,70.52,70.16,70.33,126700.0,46.8918,46.9184,46.6789,46.792,126700.0
2007-03-29 14:00:00,70.32,70.48,70.32,70.41,138700.0,46.7854,46.8918,46.7854,46.8452,138700.0
2007-03-29 14:05:00,70.41,70.44,70.25,70.41,64800.0,46.8452,46.8652,46.7388,46.8452,64800.0
2007-03-29 14:10:00,70.42,70.49,70.4,70.43,66800.0,46.8519,46.8985,46.8386,46.8586,66800.0
2007-03-29 14:15:00,70.43,70.48,70.3,70.48,86200.0,46.8586,46.8918,46.7721,46.8918,86200.0
2007-03-29 14:20:00,70.47,70.59,70.43,70.59,59300.0,46.8852,46.965,46.8586,46.965,59300.0
2007-03-29 14:25:00,70.6,70.64,70.43,70.44,55500.0,46.9717,46.9983,46.8586,46.8652,55500.0
2007-03-29 14:30:00,70.44,70.45,70.34,70.35,58300.0,46.8652,46.8719,46.7987,46.8053,58300.0
2007-03-29 14:35:00,70.36,70.44,70.32,70.41,63100.0,46.812,46.8652,46.7854,46.8452,63100.0
2007-03-29 14:40:00,70.41,70.49,70.41,70.42,73900.0,46.8452,46.8985,46.8452,46.8519,73900.0
2007-03-29 14:45:00,70.43,70.51,70.37,70.47,76200.0,46.8586,46.9118,46.8186,46.8852,76200.0
2007-03-29 14:50:00,70.46,70.53,70.41,70.41,39600.0,46.8785,46.9251,46.8452,46.8452,39600.0
2007-03-29 14:55:00,70.42,70.47,70.4,70.45,47900.0,46.8519,46.8852,46.8386,46.8719,47900.0
2007-03-29 15:00:00,70.44,70.53,70.31,70.35,93300.0,46.8652,46.9251,46.7787,46.8053,93300.0
2007-03-29 15:05:00,70.36,70.42,70.36,70.38,41400.0,46.812,46.8519,46.812,46.8253,41400.0
2007-03-29 15:10:00,70.38,70.5,70.36,70.5,79100.0,46.8253,46.9051,46.812,46.9051,79100.0
2007-03-29 15:15:00,70.5,70.58,70.49,70.53,93100.0,46.9051,46.9583,46.8985,46.9251,93100.0
2007-03-29 15:20:00,70.53,70.6,70.51,70.59,34600.0,46.9251,46.9717,46.9118,46.965,34600.0
2007-03-29 15:25:00,70.59,70.63,70.55,70.58,66200.0,46.965,46.9916,46.9384,46.9583,66200.0
2007-03-29 15:30:00,70.58,70.62,70.56,70.59,50300.0,46.9583,46.985,46.945,46.965,50300.0
2007-03-29 15:35:00,70.59,70.65,70.54,70.57,75800.0,46.965,47.0049,46.9317,46.9517,75800.0
2007-03-29 15:40:00,70.58,70.73,70.56,70.67,128400.0,46.9583,47.0581,46.945,47.0182,128400.0
2007-03-29 15:45:00,70.68,70.82,70.67,70.79,180100.0,47.0249,47.118,47.0182,47.0981,180100.0
2007-03-29 15:50:00,70.79,70.79,70.64,70.64,202900.0,47.0981,47.0981,46.9983,46.9983,202900.0
2007-03-29 15:55:00,70.65,70.75,70.63,70.63,260300.0,47.0049,47.0715,46.9916,46.9916,260300.0
2007-03-30 09:30:00,69.92,70.1,69.45,69.89,442900.0,46.5192,46.639,46.2065,46.4993,442900.0
2007-03-30 09:35:00,69.86,70.0,69.79,69.94,163600.0,46.4793,46.5725,46.4327,46.5325,163600.0
2007-03-30 09:40:00,69.95,70.27,69.92,69.98,206600.0,46.5392,46.7521,46.5192,46.5592,206600.0
2007-03-30 09:45:00,69.99,70.17,69.95,70.0,116200.0,46.5658,46.6856,46.5392,46.5725,116200.0
2007-03-30 09:50:00,69.99,70.01,69.9,70.0,95200.0,46.5658,46.5791,46.5059,46.5725,95200.0
2007-03-30 09:55:00,70.01,70.06,69.91,69.93,142100.0,46.5791,46.6124,46.5126,46.5259,142100.0
2007-03-30 10:00:00,69.95,70.06,69.9,70.03,173100.0,46.5392,46.6124,46.5059,46.5924,173100.0
2007-03-30 10:05:00,70.0,70.04,69.95,69.99,99100.0,46.5725,46.5991,46.5392,46.5658,99100.0
2007-03-30 10:10:00,69.99,70.06,69.97,69.98,81000.0,46.5658,46.6124,46.5525,46.5592,81000.0
2007-03-30 10:15:00,69.98,70.02,69.73,69.86,169900.0,46.5592,46.5858,46.3928,46.4793,169900.0
2007-03-30 10:20:00,69.85,69.97,69.84,69.84,124100.0,46.4727,46.5525,46.466,46.466,124100.0
2007-03-30 10:25:00,69.85,70.0,69.85,69.99,91400.0,46.4727,46.5725,46.4727,46.5658,91400.0
2007-03-30 10:30:00,69.99,70.12,69.99,70.06,92600.0,46.5658,46.6523,46.5658,46.6124,92600.0
2007-03-30 10:35:00,70.05,70.12,69.97,69.97,85700.0,46.6057,46.6523,46.5525,46.5525,85700.0
2007-03-30 10:40:00,69.97,70.03,69.97,69.98,65000.0,46.5525,46.5924,46.5525,46.5592,65000.0
2007-03-30 10:45:00,69.98,70.09,69.98,70.0,82800.0,46.5592,46.6323,46.5592,46.5725,82800.0
2007-03-30 10:50:00,70.0,70.1,70.0,70.02,111400.0,46.5725,46.639,46.5725,46.5858,111400.0
2007-03-30 10:55:00,70.03,70.04,69.92,70.0,48600.0,46.5924,46.5991,46.5192,46.5725,48600.0
2007-03-30 11:00:00,70.0,70.04,69.95,69.98,39700.0,46.5725,46.5991,46.5392,46.5592,39700.0
2007-03-30 11:05:00,69.98,70.05,69.95,69.99,43000.0,46.5592,46.6057,46.5392,46.5658,43000.0
2007-03-30 11:10:00,69.99,70.03,69.94,70.0,74700.0,46.5658,46.5924,46.5325,46.5725,74700.0
2007-03-30 11:15:00,70.01,70.02,69.86,69.89,67700.0,46.5791,46.5858,46.4793,46.4993,67700.0
2007-03-30 11:20:00,69.89,70.01,69.73,69.73,70300.0,46.4993,46.5791,46.3928,46.3928,70300.0
2007-03-30 11:25:00,69.73,69.74,69.46,69.47,162600.0,46.3928,46.3995,46.2132,46.2198,162600.0
2007-03-30 11:30:00,69.48,69.59,69.45,69.55,164400.0,46.2265,46.2997,46.2065,46.2731,164400.0
2007-03-30 11:35:00,69.55,69.61,69.45,69.49,100000.0,46.2731,46.313,46.2065,46.2331,100000.0
2007-03-30 11:40:00,69.48,69.5,69.26,69.37,167300.0,46.2265,46.2398,46.0801,46.1533,167300.0
2007-03-30 11:45:00,69.37,69.41,69.0,69.26,245300.0,46.1533,46.1799,45.9071,46.0801,245300.0
2007-03-30 11:50:00,69.25,69.42,69.21,69.26,183400.0,46.0735,46.1866,46.0469,46.0801,183400.0
2007-03-30 11:55:00,69.25,69.45,69.25,69.42,183800.0,46.0735,46.2065,46.0735,46.1866,183800.0
2007-03-30 12:00:00,69.42,69.62,69.41,69.6,310000.0,46.1866,46.3196,46.1799,46.3063,310000.0
2007-03-30 12:05:00,69.59,69.63,69.46,69.46,120800.0,46.2997,46.3263,46.2132,46.2132,120800.0
2007-03-30 12:10:00,69.46,69.58,69.38,69.44,131500.0,46.2132,46.293,46.16,46.1999,131500.0
2007-03-30 12:15:00,69.43,69.5,69.33,69.44,98000.0,46.1932,46.2398,46.1267,46.1999,98000.0
2007-03-30 12:20:00,69.44,69.55,69.4,69.41,39500.0,46.1999,46.2731,46.1733,46.1799,39500.0
2007-03-30 12:25:00,69.41,69.53,69.33,69.49,66100.0,46.1799,46.2598,46.1267,46.2331,66100.0
2007-03-30 12:30:00,69.49,69.57,69.4,69.44,60000.0,46.2331,46.2864,46.1733,46.1999,60000.0
2007-03-30 12:35:00,69.44,69.55,69.41,69.49,40000.0,46.1999,46.2731,46.1799,46.2331,40000.0
2007-03-30 12:40:00,69.49,69.56,69.48,69.49,34200.0,46.2331,46.2797,46.2265,46.2331,34200.0
2007-03-30 12:45:00,69.49,69.5,69.29,69.35,62700.0,46.2331,46.2398,46.1001,46.14,62700.0
2007-03-30 12:50:00,69.35,69.47,69.3,69.32,45900.0,46.14,46.2198,46.1067,46.12,45900.0
2007-03-30 12:55:00,69.31,69.45,69.27,69.45,38200.0,46.1134,46.2065,46.0868,46.2065,38200.0
2007-03-30 13:00:00,69.44,69.54,69.38,69.44,64700.0,46.1999,46.2664,46.16,46.1999,64700.0
2007-03-30 13:05:00,69.45,69.55,69.41,69.43,51200.0,46.2065,46.2731,46.1799,46.1932,51200.0
2007-03-30 13:10:00,69.44,69.5,69.33,69.33,49200.0,46.1999,46.2398,46.1267,46.1267,49200.0
2007-03-30 13:15:00,69.33,69.47,69.32,69.45,55100.0,46.1267,46.2198,46.12,46.2065,55100.0
2007-03-30 13:20:00,69.46,69.46,69.32,69.34,52100.0,46.2132,46.2132,46.12,46.1334,52100.0
2007-03-30 13:25:00,69.34,69.44,69.24,69.25,70400.0,46.1334,46.1999,46.0668,46.0735,70400.0
2007-03-30 13:30:00,69.26,69.37,69.25,69.32,59100.0,46.0801,46.1533,46.0735,46.12,59100.0
2007-03-30 13:35:00,69.33,69.38,69.3,69.33,27600.0,46.1267,46.16,46.1067,46.1267,27600.0
2007-03-30 13:40:00,69.34,69.51,69.31,69.51,79100.0,46.1334,46.2465,46.1134,46.2465,79100.0
2007-03-30 13:45:00,69.51,69.53,69.36,69.38,53800.0,46.2465,46.2598,46.1467,46.16,53800.0
2007-03-30 13:50:00,69.39,69.47,69.28,69.44,41100.0,46.1666,46.2198,46.0934,46.1999,41100.0
2007-03-30 13:55:00,69.45,69.48,69.33,69.39,51900.0,46.2065,46.2265,46.1267,46.1666,51900.0
2007-03-30 14:00:00,69.4,69.42,69.29,69.3,49600.0,46.1733,46.1866,46.1001,46.1067,49600.0
2007-03-30 14:05:00,69.3,69.33,69.26,69.3,29000.0,46.1067,46.1267,46.0801,46.1067,29000.0
2007-03-30 14:10:00,69.29,69.35,69.29,69.34,33100.0,46.1001,46.14,46.1001,46.1334,33100.0
2007-03-30 14:15:00,69.34,69.34,69.26,69.34,25900.0,46.1334,46.1334,46.0801,46.1334,25900.0
2007-03-30 14:20:00,69.34,69.45,69.34,69.38,44200.0,46.1334,46.2065,46.1334,46.16,44200.0
2007-03-30 14:25:00,69.38,69.5,69.37,69.43,48900.0,46.16,46.2398,46.1533,46.1932,48900.0
2007-03-30 14:30:00,69.43,69.46,69.42,69.43,31600.0,46.1932,46.2132,46.1866,46.1932,31600.0
2007-03-30 14:35:00,69.42,69.5,69.37,69.45,66100.0,46.1866,46.2398,46.1533,46.2065,66100.0
2007-03-30 14:40:00,69.45,69.45,69.28,69.36,112700.0,46.2065,46.2065,46.0934,46.1467,112700.0
2007-03-30 14:45:00,69.36,69.42,69.36,69.4,22700.0,46.1467,46.1866,46.1467,46.1733,22700.0
2007-03-30 14:50:00,69.41,69.44,69.37,69.38,67300.0,46.1799,46.1999,46.1533,46.16,67300.0
2007-03-30 14:55:00,69.38,69.48,69.38,69.48,36900.0,46.16,46.2265,46.16,46.2265,36900.0
2007-03-30 15:00:00,69.48,69.5,69.38,69.38,43700.0,46.2265,46.2398,46.16,46.16,43700.0
2007-03-30 15:05:00,69.38,69.4,69.23,69.24,63900.0,46.16,46.1733,46.0602,46.0668,63900.0
2007-03-30 15:10:00,69.23,69.26,69.14,69.26,117000.0,46.0602,46.0801,46.0003,46.0801,117000.0
2007-03-30 15:15:00,69.26,69.27,69.22,69.23,70500.0,46.0801,46.0868,46.0535,46.0602,70500.0
2007-03-30 15:20:00,69.24,69.24,69.2,69.21,62300.0,46.0668,46.0668,46.0402,46.0469,62300.0
2007-03-30 15:25:00,69.21,69.21,69.14,69.14,59900.0,46.0469,46.0469,46.0003,46.0003,59900.0
2007-03-30 15:30:00,69.14,69.18,69.11,69.14,176300.0,46.0003,46.0269,45.9803,46.0003,176300.0
2007-03-30 15:35:00,69.14,69.14,69.08,69.08,86200.0,46.0003,46.0003,45.9604,45.9604,86200.0
2007-03-30 15:40:00,69.08,69.14,69.08,69.11,199300.0,45.9604,46.0003,45.9604,45.9803,199300.0
2007-03-30 15:45:00,69.12,69.25,69.1,69.25,150500.0,45.987,46.0735,45.9737,46.0735,150500.0
2007-03-30 15:50:00,69.25,69.27,69.17,69.17,195200.0,46.0735,46.0868,46.0202,46.0202,195200.0
2007-03-30 15:55:00,69.17,69.18,69.0,69.03,241700.0,46.0202,46.0269,45.9071,45.9271,241700.0
2007-04-02 09:30:00,69.1,69.41,69.01,69.26,161600.0,45.9737,46.1799,45.9138,46.0801,161600.0
2007-04-02 09:35:00,69.26,69.56,69.25,69.52,176100.0,46.0801,46.2797,46.0735,46.2531,176100.0
2007-04-02 09:40:00,69.52,69.8,69.37,69.75,247400.0,46.2531,46.4394,46.1533,46.4061,247400.0
2007-04-02 09:45:00,69.74,69.74,68.25,68.76,709100.0,46.3995,46.3995,45.4082,45.7475,709100.0
2007-04-02 09:50:00,68.77,69.06,68.4,68.51,386500.0,45.7541,45.9471,45.508,45.5811,386500.0
2007-04-02 09:55:00,68.5,68.73,68.35,68.69,187400.0,45.5745,45.7275,45.4747,45.7009,187400.0
2007-04-02 10:00:00,68.68,69.06,68.52,69.03,246800.0,45.6942,45.9471,45.5878,45.9271,246800.0
2007-04-02 10:05:00,69.06,69.28,68.97,69.21,319400.0,45.9471,46.0934,45.8872,46.0469,319400.0
2007-04-02 10:10:00,69.22,69.36,69.11,69.36,189300.0,46.0535,46.1467,45.9803,46.1467,189300.0
2007-04-02 10:15:00,69.36,69.55,69.3,69.4,147000.0,46.1467,46.2731,46.1067,46.1733,147000.0
2007-04-02 10:20:00,69.4,69.55,69.27,69.48,182400.0,46.1733,46.2731,46.0868,46.2265,182400.0
2007-04-02 10:25:00,69.46,69.53,69.26,69.34,122600.0,46.2132,46.2598,46.0801,46.1334,122600.0
2007-04-02 10:30:00,69.33,69.46,69.33,69.43,134500.0,46.1267,46.2132,46.1267,46.1932,134500.0
2007-04-02 10:35:00,69.41,69.54,69.41,69.5,112800.0,46.1799,46.2664,46.1799,46.2398,112800.0
2007-04-02 10:40:00,69.5,69.5,69.3,69.32,102800.0,46.2398,46.2398,46.1067,46.12,102800.0
2007-04-02 10:45:00,69.31,69.38,69.26,69.36,88300.0,46.1134,46.16,46.0801,46.1467,88300.0
2007-04-02 10:50:00,69.36,69.74,69.32,69.72,248800.0,46.1467,46.3995,46.12,46.3862,248800.0
2007-04-02 10:55:00,69.72,69.86,69.68,69.77,373500.0,46.3862,46.4793,46.3596,46.4194,373500.0
2007-04-02 11:00:00,69.77,70.05,69.77,70.03,222000.0,46.4194,46.6057,46.4194,46.5924,222000.0
2007-04-02 11:05:00,70.03,70.05,69.77,69.79,116500.0,46.5924,46.6057,46.4194,46.4327,116500.0
2007-04-02 11:10:00,69.79,69.83,69.67,69.83,104800.0,46.4327,46.4594,46.3529,46.4594,104800.0
2007-04-02 11:15:00,69.83,69.98,69.71,69.94,165900.0,46.4594,46.5592,46.3795,46.5325,165900.0
2007-04-02 11:20:00,69.94,70.0,69.88,69.98,106400.0,46.5325,46.5725,46.4926,46.5592,106400.0
2007-04-02 11:25:00,69.98,70.02,69.97,70.01,109600.0,46.5592,46.5858,46.5525,46.5791,109600.0
2007-04-02 11:30:00,70.0,70.02,69.92,69.99,210100.0,46.5725,46.5858,46.5192,46.5658,210100.0
2007-04-02 11:35:00,69.99,70.14,69.96,70.13,251600.0,46.5658,46.6656,46.5459,46.659,251600.0
2007-04-02 11:40:00,70.13,70.23,70.11,70.17,130800.0,46.659,46.7255,46.6456,46.6856,130800.0
2007-04-02 11:45:00,70.15,70.18,70.04,70.09,90900.0,46.6723,46.6922,46.5991,46.6323,90900.0
2007-04-02 11:50:00,70.08,70.17,70.03,70.16,196200.0,46.6257,46.6856,46.5924,46.6789,196200.0
2007-04-02 11:55:00,70.16,70.17,70.01,70.12,250900.0,46.6789,46.6856,46.5791,46.6523,250900.0
2007-04-02 12:00:00,70.1,70.15,70.01,70.08,60700.0,46.639,46.6723,46.5791,46.6257,60700.0
2007-04-02 12:05:00,70.08,70.13,70.03,70.03,39200.0,46.6257,46.659,46.5924,46.5924,39200.0
2007-04-02 12:10:00,70.04,70.1,70.0,70.1,66400.0,46.5991,46.639,46.5725,46.639,66400.0
2007-04-02 12:15:00,70.08,70.19,70.06,70.12,54700.0,46.6257,46.6989,46.6124,46.6523,54700.0
2007-04-02 12:20:00,70.12,70.25,70.09,70.24,97800.0,46.6523,46.7388,46.6323,46.7321,97800.0
2007-04-02 12:25:00,70.24,70.33,70.2,70.25,67300.0,46.7321,46.792,46.7055,46.7388,67300.0
2007-04-02 12:30:00,70.24,70.4,70.24,70.26,66200.0,46.7321,46.8386,46.7321,46.7454,66200.0
2007-04-02 12:35:00,70.24,70.37,70.23,70.35,39200.0,46.7321,46.8186,46.7255,46.8053,39200.0
2007-04-02 12:40:00,70.36,70.46,70.34,70.42,70000.0,46.812,46.8785,46.7987,46.8519,70000.0
2007-04-02 12:45:00,70.43,70.5,70.42,70.49,72600.0,46.8586,46.9051,46.8519,46.8985,72600.0
2007-04-02 12:50:00,70.48,70.56,70.45,70.51,98600.0,46.8918,46.945,46.8719,46.9118,98600.0
2007-04-02 12:55:00,70.49,70.54,70.44,70.5,81800.0,46.8985,46.9317,46.8652,46.9051,81800.0
2007-04-02 13:00:00,70.5,70.54,70.44,70.48,54400.0,46.9051,46.9317,46.8652,46.8918,54400.0
2007-04-02 13:05:00,70.46,70.53,70.44,70.49,43800.0,46.8785,46.9251,46.8652,46.8985,43800.0
2007-04-02 13:10:00,70.48,70.49,70.4,70.45,108800.0,46.8918,46.8985,46.8386,46.8719,108800.0
2007-04-02 13:15:00,70.45,70.48,70.38,70.41,92700.0,46.8719,46.8918,46.8253,46.8452,92700.0
2007-04-02 13:20:00,70.41,70.45,70.32,70.45,126000.0,46.8452,46.8719,46.7854,46.8719,126000.0
2007-04-02 13:25:00,70.44,70.5,70.38,70.45,57400.0,46.8652,46.9051,46.8253,46.8719,57400.0
2007-04-02 13:30:00,70.45,70.52,70.45,70.46,172100.0,46.8719,46.9184,46.8719,46.8785,172100.0
2007-04-02 13:35:00,70.45,70.51,70.4,70.51,104800.0,46.8719,46.9118,46.8386,46.9118,104800.0
2007-04-02 13:40:00,70.5,70.52,70.47,70.47,51500.0,46.9051,46.9184,46.8852,46.8852,51500.0
2007-04-02 13:45:00,70.48,70.58,70.48,70.58,87000.0,46.8918,46.9583,46.8918,46.9583,87000.0
2007-04-02 13:50:00,70.58,70.66,70.53,70.59,54100.0,46.9583,47.0116,46.9251,46.965,54100.0
2007-04-02 13:55:00,70.58,70.6,70.53,70.57,45300.0,46.9583,46.9717,46.9251,46.9517,45300.0
2007-04-02 14:00:00,70.56,70.58,70.44,70.49,84400.0,46.945,46.9583,46.8652,46.8985,84400.0
2007-04-02 14:05:00,70.49,70.53,70.49,70.52,47300.0,46.8985,46.9251,46.8985,46.9184,47300.0
2007-04-02 14:10:00,70.52,70.52,70.41,70.41,57400.0,46.9184,46.9184,46.8452,46.8452,57400.0
2007-04-02 14:15:00,70.41,70.45,70.15,70.15,187400.0,46.8452,46.8719,46.6723,46.6723,187400.0
2007-04-02 14:20:00,70.14,70.28,70.03,70.06,143900.0,46.6656,46.7588,46.5924,46.6124,143900.0
2007-04-02 14:25:00,70.06,70.3,70.0,70.25,112100.0,46.6124,46.7721,46.5725,46.7388,112100.0
2007-04-02 14:30:00,70.26,70.36,70.17,70.34,66300.0,46.7454,46.812,46.6856,46.7987,66300.0
2007-04-02 14:35:00,70.34,70.41,70.29,70.3,56500.0,46.7987,46.8452,46.7654,46.7721,56500.0
2007-04-02 14:40:00,70.3,70.31,70.24,70.3,39800.0,46.7721,46.7787,46.7321,46.7721,39800.0
2007-04-02 14:45:00,70.32,70.36,70.24,70.29,44100.0,46.7854,46.812,46.7321,46.7654,44100.0
2007-04-02 14:50:00,70.3,70.4,70.28,70.39,35100.0,46.7721,46.8386,46.7588,46.8319,35100.0
2007-04-02 14:55:00,70.4,70.4,70.34,70.37,33700.0,46.8386,46.8386,46.7987,46.8186,33700.0
2007-04-02 15:00:00,70.36,70.53,70.36,70.53,62500.0,46.812,46.9251,46.812,46.9251,62500.0
2007-04-02 15:05:00,70.52,70.62,70.51,70.55,106900.0,46.9184,46.985,46.9118,46.9384,106900.0
2007-04-02 15:10:00,70.55,70.75,70.54,70.65,119100.0,46.9384,47.0715,46.9317,47.0049,119100.0
2007-04-02 15:15:00,70.66,70.76,70.65,70.73,70800.0,47.0116,47.0781,47.0049,47.0581,70800.0
2007-04-02 15:20:00,70.73,70.78,70.72,70.76,99000.0,47.0581,47.0914,47.0515,47.0781,99000.0
2007-04-02 15:25:00,70.77,70.91,70.74,70.9,100500.0,47.0848,47.1779,47.0648,47.1713,100500.0
2007-04-02 15:30:00,70.89,70.9,70.75,70.76,90400.0,47.1646,47.1713,47.0715,47.0781,90400.0
2007-04-02 15:35:00,70.77,70.77,70.65,70.71,76700.0,47.0848,47.0848,47.0049,47.0448,76700.0
2007-04-02 15:40:00,70.7,70.83,70.67,70.79,135000.0,47.0382,47.1247,47.0182,47.0981,135000.0
2007-04-02 15:45:00,70.8,70.81,70.77,70.78,118300.0,47.1047,47.1114,47.0848,47.0914,118300.0
2007-04-02 15:50:00,70.79,70.79,70.69,70.7,163100.0,47.0981,47.0981,47.0315,47.0382,163100.0
2007-04-02 15:55:00,70.69,70.84,70.66,70.78,378500.0,47.0315,47.1313,47.0116,47.0914,378500.0
2007-04-03 09:30:00,70.56,70.61,70.42,70.54,16700.0,46.945,46.9783,46.8519,46.9317,16700.0
2007-04-03 09:35:00,70.52,70.52,70.1,70.22,323200.0,46.9184,46.9184,46.639,46.7188,323200.0
2007-04-03 09:40:00,70.22,70.28,70.07,70.24,149500.0,46.7188,46.7588,46.619,46.7321,149500.0
2007-04-03 09:45:00,70.25,70.47,70.23,70.32,112100.0,46.7388,46.8852,46.7255,46.7854,112100.0
2007-04-03 09:50:00,70.3,70.35,70.09,70.14,157900.0,46.7721,46.8053,46.6323,46.6656,157900.0
2007-04-03 09:55:00,70.15,70.24,70.1,70.15,117800.0,46.6723,46.7321,46.639,46.6723,117800.0
2007-04-03 10:00:00,70.16,70.51,70.15,70.43,196100.0,46.6789,46.9118,46.6723,46.8586,196100.0
2007-04-03 10:05:00,70.43,70.48,70.38,70.45,129900.0,46.8586,46.8918,46.8253,46.8719,129900.0
2007-04-03 10:10:00,70.46,70.49,70.28,70.28,144700.0,46.8785,46.8985,46.7588,46.7588,144700.0
2007-04-03 10:15:00,70.28,70.34,70.27,70.31,70400.0,46.7588,46.7987,46.7521,46.7787,70400.0
2007-04-03 10:20:00,70.31,70.32,70.18,70.18,112300.0,46.7787,46.7854,46.6922,46.6922,112300.0
2007-04-03 10:25:00,70.18,70.23,70.13,70.2,74300.0,46.6922,46.7255,46.659,46.7055,74300.0
2007-04-03 10:30:00,70.21,70.3,70.18,70.23,68100.0,46.7122,46.7721,46.6922,46.7255,68100.0
2007-04-03 10:35:00,70.23,70.26,70.17,70.2,61500.0,46.7255,46.7454,46.6856,46.7055,61500.0
2007-04-03 10:40:00,70.19,70.22,70.13,70.15,89900.0,46.6989,46.7188,46.659,46.6723,89900.0
2007-04-03 10:45:00,70.14,70.16,70.1,70.13,103600.0,46.6656,46.6789,46.639,46.659,103600.0
2007-04-03 10:50:00,70.13,70.15,70.1,70.12,55600.0,46.659,46.6723,46.639,46.6523,55600.0
2007-04-03 10:55:00,70.13,70.27,70.13,70.27,115200.0,46.659,46.7521,46.659,46.7521,115200.0
2007-04-03 11:00:00,70.26,70.38,70.19,70.38,96500.0,46.7454,46.8253,46.6989,46.8253,96500.0
2007-04-03 11:05:00,70.38,70.47,70.34,70.35,128400.0,46.8253,46.8852,46.7987,46.8053,128400.0
2007-04-03 11:10:00,70.36,70.5,70.3,70.46,98400.0,46.812,46.9051,46.7721,46.8785,98400.0
2007-04-03 11:15:00,70.47,70.47,70.32,70.38,46700.0,46.8852,46.8852,46.7854,46.8253,46700.0
2007-04-03 11:20:00,70.38,70.4,70.28,70.3,70700.0,46.8253,46.8386,46.7588,46.7721,70700.0
2007-04-03 11:25:00,70.3,70.35,70.25,70.34,53400.0,46.7721,46.8053,46.7388,46.7987,53400.0
2007-04-03 11:30:00,70.34,70.41,70.29,70.41,48200.0,46.7987,46.8452,46.7654,46.8452,48200.0
2007-04-03 11:35:00,70.41,70.72,70.41,70.7,131700.0,46.8452,47.0515,46.8452,47.0382,131700.0
2007-04-03 11:40:00,70.69,70.78,70.59,70.64,98300.0,47.0315,47.0914,46.965,46.9983,98300.0
2007-04-03 11:45:00,70.64,70.7,70.61,70.69,67400.0,46.9983,47.0382,46.9783,47.0315,67400.0
2007-04-03 11:50:00,70.68,70.84,70.66,70.84,78000.0,47.0249,47.1313,47.0116,47.1313,78000.0
2007-04-03 11:55:00,70.83,70.85,70.68,70.69,52400.0,47.1247,47.138,47.0249,47.0315,52400.0
2007-04-03 12:00:00,70.68,70.75,70.62,70.74,44500.0,47.0249,47.0715,46.985,47.0648,44500.0
2007-04-03 12:05:00,70.74,70.79,70.7,70.79,35300.0,47.0648,47.0981,47.0382,47.0981,35300.0
2007-04-03 12:10:00,70.79,70.94,70.74,70.94,85300.0,47.0981,47.1979,47.0648,47.1979,85300.0
2007-04-03 12:15:00,70.92,70.99,70.9,70.97,68000.0,47.1846,47.2311,47.1713,47.2178,68000.0
2007-04-03 12:20:00,70.98,70.98,70.77,70.81,51400.0,47.2245,47.2245,47.0848,47.1114,51400.0
2007-04-03 12:25:00,70.82,70.85,70.74,70.74,28500.0,47.118,47.138,47.0648,47.0648,28500.0
2007-04-03 12:30:00,70.75,70.81,70.71,70.72,58700.0,47.0715,47.1114,47.0448,47.0515,58700.0
2007-04-03 12:35:00,70.72,70.77,70.67,70.73,40900.0,47.0515,47.0848,47.0182,47.0581,40900.0
2007-04-03 12:40:00,70.73,70.78,70.71,70.71,53400.0,47.0581,47.0914,47.0448,47.0448,53400.0
2007-04-03 12:45:00,70.7,70.78,70.63,70.75,126400.0,47.0382,47.0914,46.9916,47.0715,126400.0
2007-04-03 12:50:00,70.75,70.91,70.75,70.88,94600.0,47.0715,47.1779,47.0715,47.1579,94600.0
2007-04-03 12:55:00,70.89,70.9,70.83,70.89,31300.0,47.1646,47.1713,47.1247,47.1646,31300.0
2007-04-03 13:00:00,70.88,70.96,70.8,70.95,61200.0,47.1579,47.2112,47.1047,47.2045,61200.0
2007-04-03 13:05:00,70.95,71.06,70.92,70.94,100500.0,47.2045,47.2777,47.1846,47.1979,100500.0
2007-04-03 13:10:00,70.94,70.96,70.83,70.86,38300.0,47.1979,47.2112,47.1247,47.1446,38300.0
2007-04-03 13:15:00,70.86,71.04,70.86,71.04,60700.0,47.1446,47.2644,47.1446,47.2644,60700.0
2007-04-03 13:20:00,71.04,71.19,71.0,71.12,146600.0,47.2644,47.3642,47.2378,47.3176,146600.0
2007-04-03 13:25:00,71.11,71.2,70.98,71.02,62800.0,47.311,47.3708,47.2245,47.2511,62800.0
2007-04-03 13:30:00,71.02,71.02,70.95,70.95,29900.0,47.2511,47.2511,47.2045,47.2045,29900.0
2007-04-03 13:35:00,70.95,71.06,70.93,70.96,106700.0,47.2045,47.2777,47.1912,47.2112,106700.0
2007-04-03 13:40:00,70.96,71.08,70.94,71.07,40900.0,47.2112,47.291,47.1979,47.2844,40900.0
2007-04-03 13:45:00,71.08,71.08,70.93,70.96,36000.0,47.291,47.291,47.1912,47.2112,36000.0
2007-04-03 13:50:00,70.94,71.02,70.94,71.0,36000.0,47.1979,47.2511,47.1979,47.2378,36000.0
2007-04-03 13:55:00,71.0,71.02,70.88,70.92,35100.0,47.2378,47.2511,47.1579,47.1846,35100.0
2007-04-03 14:00:00,70.93,70.98,70.82,70.96,50400.0,47.1912,47.2245,47.118,47.2112,50400.0
2007-04-03 14:05:00,70.95,70.99,70.89,70.93,65000.0,47.2045,47.2311,47.1646,47.1912,65000.0
2007-04-03 14:10:00,70.93,71.0,70.76,70.78,81600.0,47.1912,47.2378,47.0781,47.0914,81600.0
2007-04-03 14:15:00,70.78,70.82,70.75,70.78,44400.0,47.0914,47.118,47.0715,47.0914,44400.0
2007-04-03 14:20:00,70.77,70.88,70.76,70.83,41000.0,47.0848,47.1579,47.0781,47.1247,41000.0
2007-04-03 14:25:00,70.83,70.88,70.79,70.82,38400.0,47.1247,47.1579,47.0981,47.118,38400.0
2007-04-03 14:30:00,70.81,70.83,70.78,70.79,23100.0,47.1114,47.1247,47.0914,47.0981,23100.0
2007-04-03 14:35:00,70.8,70.84,70.79,70.82,35800.0,47.1047,47.1313,47.0981,47.118,35800.0
2007-04-03 14:40:00,70.84,70.84,70.76,70.79,34300.0,47.1313,47.1313,47.0781,47.0981,34300.0
2007-04-03 14:45:00,70.79,70.79,70.72,70.73,30700.0,47.0981,47.0981,47.0515,47.0581,30700.0
2007-04-03 14:50:00,70.73,70.77,70.7,70.75,52100.0,47.0581,47.0848,47.0382,47.0715,52100.0
2007-04-03 14:55:00,70.74,70.75,70.68,70.69,35800.0,47.0648,47.0715,47.0249,47.0315,35800.0
2007-04-03 15:00:00,70.69,70.72,70.65,70.71,42700.0,47.0315,47.0515,47.0049,47.0448,42700.0
2007-04-03 15:05:00,70.71,70.88,70.71,70.88,46700.0,47.0448,47.1579,47.0448,47.1579,46700.0
2007-04-03 15:10:00,70.87,70.89,70.78,70.85,71400.0,47.1513,47.1646,47.0914,47.138,71400.0
2007-04-03 15:15:00,70.83,70.85,70.78,70.79,35200.0,47.1247,47.138,47.0914,47.0981,35200.0
2007-04-03 15:20:00,70.79,70.84,70.76,70.77,42300.0,47.0981,47.1313,47.0781,47.0848,42300.0
2007-04-03 15:25:00,70.78,70.84,70.75,70.84,40900.0,47.0914,47.1313,47.0715,47.1313,40900.0
2007-04-03 15:30:00,70.84,70.84,70.76,70.78,36300.0,47.1313,47.1313,47.0781,47.0914,36300.0
2007-04-03 15:35:00,70.78,70.83,70.75,70.78,56400.0,47.0914,47.1247,47.0715,47.0914,56400.0
2007-04-03 15:40:00,70.78,70.94,70.78,70.93,72500.0,47.0914,47.1979,47.0914,47.1912,72500.0
2007-04-03 15:45:00,70.93,70.97,70.92,70.93,76600.0,47.1912,47.2178,47.1846,47.1912,76600.0
2007-04-03 15:50:00,70.94,71.03,70.8,70.98,133400.0,47.1979,47.2577,47.1047,47.2245,133400.0
2007-04-03 15:55:00,70.99,71.03,70.91,70.92,157900.0,47.2311,47.2577,47.1779,47.1846,157900.0
2007-04-04 09:30:00,70.24,70.24,70.04,70.05,166300.0,46.7321,46.7321,46.5991,46.6057,166300.0
2007-04-04 09:35:00,70.06,70.33,70.01,70.27,152600.0,46.6124,46.792,46.5791,46.7521,152600.0
2007-04-04 09:40:00,70.27,70.31,70.11,70.2,121900.0,46.7521,46.7787,46.6456,46.7055,121900.0
2007-04-04 09:45:00,70.19,70.27,70.17,70.26,86000.0,46.6989,46.7521,46.6856,46.7454,86000.0
2007-04-04 09:50:00,70.27,70.36,70.26,70.33,71200.0,46.7521,46.812,46.7454,46.792,71200.0
2007-04-04 09:55:00,70.32,70.37,70.15,70.29,89200.0,46.7854,46.8186,46.6723,46.7654,89200.0
2007-04-04 10:00:00,70.27,70.28,70.13,70.17,191500.0,46.7521,46.7588,46.659,46.6856,191500.0
2007-04-04 10:05:00,70.17,70.2,70.16,70.18,126700.0,46.6856,46.7055,46.6789,46.6922,126700.0
2007-04-04 10:10:00,70.18,70.37,70.18,70.35,86200.0,46.6922,46.8186,46.6922,46.8053,86200.0
2007-04-04 10:15:00,70.35,70.6,70.34,70.43,122700.0,46.8053,46.9717,46.7987,46.8586,122700.0
2007-04-04 10:20:00,70.43,70.64,70.43,70.61,135300.0,46.8586,46.9983,46.8586,46.9783,135300.0
2007-04-04 10:25:00,70.62,70.7,70.57,70.64,162600.0,46.985,47.0382,46.9517,46.9983,162600.0
2007-04-04 10:30:00,70.65,71.06,70.64,70.92,355400.0,47.0049,47.2777,46.9983,47.1846,355400.0
2007-04-04 10:35:00,70.91,70.94,70.69,70.76,109900.0,47.1779,47.1979,47.0315,47.0781,109900.0
2007-04-04 10:40:00,70.75,70.79,70.59,70.74,88800.0,47.0715,47.0981,46.965,47.0648,88800.0
2007-04-04 10:45:00,70.74,70.89,70.69,70.87,76200.0,47.0648,47.1646,47.0315,47.1513,76200.0
2007-04-04 10:50:00,70.88,71.16,70.88,70.95,173400.0,47.1579,47.3442,47.1579,47.2045,173400.0
2007-04-04 10:55:00,70.95,71.04,70.76,70.89,86900.0,47.2045,47.2644,47.0781,47.1646,86900.0
2007-04-04 11:00:00,70.87,70.93,70.73,70.8,93800.0,47.1513,47.1912,47.0581,47.1047,93800.0
2007-04-04 11:05:00,70.8,70.83,70.75,70.81,65400.0,47.1047,47.1247,47.0715,47.1114,65400.0
2007-04-04 11:10:00,70.81,70.9,70.8,70.85,48200.0,47.1114,47.1713,47.1047,47.138,48200.0
2007-04-04 11:15:00,70.85,70.89,70.83,70.85,31000.0,47.138,47.1646,47.1247,47.138,31000.0
2007-04-04 11:20:00,70.85,70.88,70.76,70.77,69300.0,47.138,47.1579,47.0781,47.0848,69300.0
2007-04-04 11:25:00,70.77,70.82,70.7,70.79,122700.0,47.0848,47.118,47.0382,47.0981,122700.0
2007-04-04 11:30:00,70.8,70.83,70.78,70.8,111500.0,47.1047,47.1247,47.0914,47.1047,111500.0
2007-04-04 11:35:00,70.79,70.85,70.79,70.82,71900.0,47.0981,47.138,47.0981,47.118,71900.0
2007-04-04 11:40:00,70.83,71.02,70.82,71.01,101900.0,47.1247,47.2511,47.118,47.2444,101900.0
2007-04-04 11:45:00,70.99,71.0,70.84,70.87,42900.0,47.2311,47.2378,47.1313,47.1513,42900.0
2007-04-04 11:50:00,70.87,70.87,70.81,70.85,62100.0,47.1513,47.1513,47.1114,47.138,62100.0
2007-04-04 11:55:00,70.85,71.01,70.85,70.92,72300.0,47.138,47.2444,47.138,47.1846,72300.0
2007-04-04 12:00:00,70.92,71.11,70.9,71.1,97600.0,47.1846,47.311,47.1713,47.3043,97600.0
2007-04-04 12:05:00,71.09,71.09,70.97,70.97,83000.0,47.2977,47.2977,47.2178,47.2178,83000.0
2007-04-04 12:10:00,70.98,71.04,70.92,71.03,85500.0,47.2245,47.2644,47.1846,47.2577,85500.0
2007-04-04 12:15:00,71.02,71.18,70.97,71.17,99500.0,47.2511,47.3575,47.2178,47.3509,99500.0
2007-04-04 12:20:00,71.18,71.19,71.09,71.12,55500.0,47.3575,47.3642,47.2977,47.3176,55500.0
2007-04-04 12:25:00,71.13,71.13,71.01,71.1,52500.0,47.3243,47.3243,47.2444,47.3043,52500.0
2007-04-04 12:30:00,71.1,71.15,71.02,71.09,32900.0,47.3043,47.3376,47.2511,47.2977,32900.0
2007-04-04 12:35:00,71.09,71.14,71.04,71.13,53500.0,47.2977,47.3309,47.2644,47.3243,53500.0
2007-04-04 12:40:00,71.13,71.22,71.11,71.21,52500.0,47.3243,47.3842,47.311,47.3775,52500.0
2007-04-04 12:45:00,71.21,71.44,71.21,71.43,127400.0,47.3775,47.5305,47.3775,47.5239,127400.0
2007-04-04 12:50:00,71.43,71.53,71.42,71.47,154600.0,47.5239,47.5904,47.5172,47.5505,154600.0
2007-04-04 12:55:00,71.47,71.47,71.38,71.45,36600.0,47.5505,47.5505,47.4906,47.5372,36600.0
2007-04-04 13:00:00,71.45,71.47,71.31,71.31,99400.0,47.5372,47.5505,47.444,47.444,99400.0
2007-04-04 13:05:00,71.31,71.34,71.22,71.33,58900.0,47.444,47.464,47.3842,47.4573,58900.0
2007-04-04 13:10:00,71.32,71.34,71.26,71.27,29200.0,47.4507,47.464,47.4108,47.4174,29200.0
2007-04-04 13:15:00,71.27,71.38,71.27,71.36,45700.0,47.4174,47.4906,47.4174,47.4773,45700.0
2007-04-04 13:20:00,71.35,71.37,71.34,71.37,27000.0,47.4706,47.484,47.464,47.484,27000.0
2007-04-04 13:25:00,71.37,71.37,71.24,71.27,55300.0,47.484,47.484,47.3975,47.4174,55300.0
2007-04-04 13:30:00,71.27,71.33,71.2,71.22,39700.0,47.4174,47.4573,47.3708,47.3842,39700.0
2007-04-04 13:35:00,71.21,71.29,71.16,71.24,32600.0,47.3775,47.4307,47.3442,47.3975,32600.0
2007-04-04 13:40:00,71.24,71.25,71.12,71.2,46500.0,47.3975,47.4041,47.3176,47.3708,46500.0
2007-04-04 13:45:00,71.21,71.28,71.17,71.23,36600.0,47.3775,47.4241,47.3509,47.3908,36600.0
2007-04-04 13:50:00,71.23,71.26,71.17,71.25,29300.0,47.3908,47.4108,47.3509,47.4041,29300.0
2007-04-04 13:55:00,71.24,71.26,71.22,71.26,17900.0,47.3975,47.4108,47.3842,47.4108,17900.0
2007-04-04 14:00:00,71.25,71.26,71.2,71.24,27100.0,47.4041,47.4108,47.3708,47.3975,27100.0
2007-04-04 14:05:00,71.23,71.24,71.16,71.2,27600.0,47.3908,47.3975,47.3442,47.3708,27600.0
2007-04-04 14:10:00,71.2,71.2,71.15,71.19,29400.0,47.3708,47.3708,47.3376,47.3642,29400.0
2007-04-04 14:15:00,71.19,71.26,71.18,71.18,24400.0,47.3642,47.4108,47.3575,47.3575,24400.0
2007-04-04 14:20:00,71.19,71.19,71.0,71.01,65700.0,47.3642,47.3642,47.2378,47.2444,65700.0
2007-04-04 14:25:00,71.01,71.13,70.98,71.05,77400.0,47.2444,47.3243,47.2245,47.2711,77400.0
2007-04-04 14:30:00,71.06,71.08,71.01,71.04,34600.0,47.2777,47.291,47.2444,47.2644,34600.0
2007-04-04 14:35:00,71.05,71.11,71.05,71.09,23700.0,47.2711,47.311,47.2711,47.2977,23700.0
2007-04-04 14:40:00,71.09,71.1,71.02,71.02,31400.0,47.2977,47.3043,47.2511,47.2511,31400.0
2007-04-04 14:45:00,71.02,71.13,71.02,71.08,41900.0,47.2511,47.3243,47.2511,47.291,41900.0
2007-04-04 14:50:00,71.08,71.15,71.08,71.15,27600.0,47.291,47.3376,47.291,47.3376,27600.0
2007-04-04 14:55:00,71.15,71.2,71.14,71.16,35300.0,47.3376,47.3708,47.3309,47.3442,35300.0
2007-04-04 15:00:00,71.16,71.18,71.09,71.15,38700.0,47.3442,47.3575,47.2977,47.3376,38700.0
2007-04-04 15:05:00,71.15,71.17,71.13,71.16,32900.0,47.3376,47.3509,47.3243,47.3442,32900.0
2007-04-04 15:10:00,71.15,71.22,71.15,71.22,22900.0,47.3376,47.3842,47.3376,47.3842,22900.0
2007-04-04 15:15:00,71.22,71.34,71.18,71.32,76100.0,47.3842,47.464,47.3575,47.4507,76100.0
2007-04-04 15:20:00,71.32,71.37,71.32,71.37,56500.0,47.4507,47.484,47.4507,47.484,56500.0
2007-04-04 15:25:00,71.36,71.37,71.26,71.31,35500.0,47.4773,47.484,47.4108,47.444,35500.0
2007-04-04 15:30:00,71.31,71.35,71.23,71.24,54400.0,47.444,47.4706,47.3908,47.3975,54400.0
2007-04-04 15:35:00,71.24,71.3,71.22,71.28,37600.0,47.3975,47.4374,47.3842,47.4241,37600.0
2007-04-04 15:40:00,71.29,71.4,71.28,71.39,71800.0,47.4307,47.5039,47.4241,47.4973,71800.0
2007-04-04 15:45:00,71.39,71.39,71.32,71.34,60300.0,47.4973,47.4973,47.4507,47.464,60300.0
2007-04-04 15:50:00,71.35,71.47,71.3,71.44,141600.0,47.4706,47.5505,47.4374,47.5305,141600.0
2007-04-04 15:55:00,71.44,71.48,71.34,71.39,256100.0,47.5305,47.5571,47.464,47.4973,256100.0
2007-04-05 09:30:00,71.22,71.22,71.01,71.06,98000.0,47.3842,47.3842,47.2444,47.2777,98000.0
2007-04-05 09:35:00,71.1,71.38,71.0,71.35,122900.0,47.3043,47.4906,47.2378,47.4706,122900.0
2007-04-05 09:40:00,71.35,71.49,71.19,71.49,133700.0,47.4706,47.5638,47.3642,47.5638,133700.0
2007-04-05 09:45:00,71.49,71.95,71.49,71.86,209500.0,47.5638,47.8698,47.5638,47.81,209500.0
2007-04-05 09:50:00,71.86,71.89,71.75,71.78,93800.0,47.81,47.8299,47.7368,47.7567,93800.0
2007-04-05 09:55:00,71.78,71.85,71.69,71.82,51100.0,47.7567,47.8033,47.6969,47.7833,51100.0
2007-04-05 10:00:00,71.82,71.85,71.68,71.74,91300.0,47.7833,47.8033,47.6902,47.7301,91300.0
2007-04-05 10:05:00,71.74,71.75,71.58,71.69,85300.0,47.7301,47.7368,47.6237,47.6969,85300.0
2007-04-05 10:10:00,71.69,71.69,71.47,71.62,78500.0,47.6969,47.6969,47.5505,47.6503,78500.0
2007-04-05 10:15:00,71.61,71.68,71.58,71.66,103800.0,47.6436,47.6902,47.6237,47.6769,103800.0
2007-04-05 10:20:00,71.65,71.69,71.59,71.67,77300.0,47.6702,47.6969,47.6303,47.6835,77300.0
2007-04-05 10:25:00,71.67,71.78,71.6,71.73,87200.0,47.6835,47.7567,47.637,47.7235,87200.0
2007-04-05 10:30:00,71.74,71.82,71.58,71.76,176600.0,47.7301,47.7833,47.6237,47.7434,176600.0
2007-04-05 10:35:00,71.74,71.89,71.69,71.81,122100.0,47.7301,47.8299,47.6969,47.7767,122100.0
2007-04-05 10:40:00,71.82,71.89,71.76,71.82,66100.0,47.7833,47.8299,47.7434,47.7833,66100.0
2007-04-05 10:45:00,71.82,71.85,71.66,71.75,76600.0,47.7833,47.8033,47.6769,47.7368,76600.0
2007-04-05 10:50:00,71.75,71.77,71.64,71.67,68800.0,47.7368,47.7501,47.6636,47.6835,68800.0
2007-04-05 10:55:00,71.66,71.68,71.56,71.58,86300.0,47.6769,47.6902,47.6104,47.6237,86300.0
2007-04-05 11:00:00,71.58,71.75,71.58,71.75,70600.0,47.6237,47.7368,47.6237,47.7368,70600.0
2007-04-05 11:05:00,71.76,71.83,71.74,71.78,135100.0,47.7434,47.79,47.7301,47.7567,135100.0
2007-04-05 11:10:00,71.78,71.87,71.74,71.85,83900.0,47.7567,47.8166,47.7301,47.8033,83900.0
2007-04-05 11:15:00,71.84,71.9,71.8,71.9,42700.0,47.7967,47.8366,47.77,47.8366,42700.0
2007-04-05 11:20:00,71.9,71.98,71.86,71.98,78600.0,47.8366,47.8898,47.81,47.8898,78600.0
2007-04-05 11:25:00,71.98,72.09,71.97,72.05,216400.0,47.8898,47.963,47.8831,47.9364,216400.0
2007-04-05 11:30:00,72.05,72.07,71.98,72.06,57200.0,47.9364,47.9497,47.8898,47.943,57200.0
2007-04-05 11:35:00,72.07,72.14,72.03,72.14,104800.0,47.9497,47.9963,47.9231,47.9963,104800.0
2007-04-05 11:40:00,72.14,72.22,72.13,72.19,119400.0,47.9963,48.0495,47.9896,48.0295,119400.0
2007-04-05 11:45:00,72.19,72.22,72.16,72.22,79000.0,48.0295,48.0495,48.0096,48.0495,79000.0
2007-04-05 11:50:00,72.21,72.25,72.2,72.24,61800.0,48.0428,48.0694,48.0362,48.0628,61800.0
2007-04-05 11:55:00,72.23,72.3,72.2,72.26,103900.0,48.0561,48.1027,48.0362,48.0761,103900.0
2007-04-05 12:00:00,72.26,72.37,72.26,72.3,132400.0,48.0761,48.1493,48.0761,48.1027,132400.0
2007-04-05 12:05:00,72.3,72.3,72.18,72.18,101400.0,48.1027,48.1027,48.0229,48.0229,101400.0
2007-04-05 12:10:00,72.18,72.19,72.05,72.08,123300.0,48.0229,48.0295,47.9364,47.9563,123300.0
2007-04-05 12:15:00,72.08,72.09,71.97,72.07,139000.0,47.9563,47.963,47.8831,47.9497,139000.0
2007-04-05 12:20:00,72.06,72.12,72.04,72.1,53800.0,47.943,47.9829,47.9297,47.9696,53800.0
2007-04-05 12:25:00,72.1,72.16,72.1,72.16,56400.0,47.9696,48.0096,47.9696,48.0096,56400.0
2007-04-05 12:30:00,72.16,72.16,72.09,72.11,92600.0,48.0096,48.0096,47.963,47.9763,92600.0
2007-04-05 12:35:00,72.11,72.16,72.06,72.11,125600.0,47.9763,48.0096,47.943,47.9763,125600.0
2007-04-05 12:40:00,72.11,72.15,72.05,72.1,133700.0,47.9763,48.0029,47.9364,47.9696,133700.0
2007-04-05 12:45:00,72.09,72.09,71.89,71.94,134600.0,47.963,47.963,47.8299,47.8632,134600.0
2007-04-05 12:50:00,71.95,72.02,71.93,71.98,67500.0,47.8698,47.9164,47.8565,47.8898,67500.0
2007-04-05 12:55:00,71.98,72.0,71.95,71.97,36100.0,47.8898,47.9031,47.8698,47.8831,36100.0
2007-04-05 13:00:00,71.96,72.04,71.93,72.0,49400.0,47.8765,47.9297,47.8565,47.9031,49400.0
2007-04-05 13:05:00,72.0,72.04,71.98,71.99,40500.0,47.9031,47.9297,47.8898,47.8965,40500.0
2007-04-05 13:10:00,72.0,72.04,72.0,72.03,34800.0,47.9031,47.9297,47.9031,47.9231,34800.0
2007-04-05 13:15:00,72.03,72.13,72.02,72.11,53500.0,47.9231,47.9896,47.9164,47.9763,53500.0
2007-04-05 13:20:00,72.12,72.13,72.04,72.05,42100.0,47.9829,47.9896,47.9297,47.9364,42100.0
2007-04-05 13:25:00,72.05,72.07,71.96,72.0,29200.0,47.9364,47.9497,47.8765,47.9031,29200.0
2007-04-05 13:30:00,71.99,72.02,71.95,71.95,26200.0,47.8965,47.9164,47.8698,47.8698,26200.0
2007-04-05 13:35:00,71.96,71.97,71.9,71.93,45700.0,47.8765,47.8831,47.8366,47.8565,45700.0
2007-04-05 13:40:00,71.92,72.01,71.92,72.0,51300.0,47.8499,47.9098,47.8499,47.9031,51300.0
2007-04-05 13:45:00,72.01,72.08,72.01,72.08,38400.0,47.9098,47.9563,47.9098,47.9563,38400.0
2007-04-05 13:50:00,72.07,72.1,71.98,71.99,45700.0,47.9497,47.9696,47.8898,47.8965,45700.0
2007-04-05 13:55:00,71.99,72.01,71.97,72.01,31100.0,47.8965,47.9098,47.8831,47.9098,31100.0
2007-04-05 14:00:00,72.01,72.06,71.96,71.98,44900.0,47.9098,47.943,47.8765,47.8898,44900.0
2007-04-05 14:05:00,72.0,72.03,71.94,72.02,61300.0,47.9031,47.9231,47.8632,47.9164,61300.0
2007-04-05 14:10:00,72.03,72.07,72.0,72.01,189100.0,47.9231,47.9497,47.9031,47.9098,189100.0
2007-04-05 14:15:00,72.01,72.09,71.99,72.03,79000.0,47.9098,47.963,47.8965,47.9231,79000.0
2007-04-05 14:20:00,72.03,72.12,72.03,72.1,45800.0,47.9231,47.9829,47.9231,47.9696,45800.0
2007-04-05 14:25:00,72.09,72.14,72.04,72.13,49000.0,47.963,47.9963,47.9297,47.9896,49000.0
2007-04-05 14:30:00,72.13,72.13,71.98,71.99,30700.0,47.9896,47.9896,47.8898,47.8965,30700.0
2007-04-05 14:35:00,71.98,71.99,71.89,71.93,69600.0,47.8898,47.8965,47.8299,47.8565,69600.0
2007-04-05 14:40:00,71.92,71.94,71.86,71.88,31400.0,47.8499,47.8632,47.81,47.8233,31400.0
2007-04-05 14:45:00,71.87,71.95,71.87,71.94,36400.0,47.8166,47.8698,47.8166,47.8632,36400.0
2007-04-05 14:50:00,71.94,72.0,71.93,71.98,34600.0,47.8632,47.9031,47.8565,47.8898,34600.0
2007-04-05 14:55:00,71.98,72.05,71.98,72.01,42200.0,47.8898,47.9364,47.8898,47.9098,42200.0
2007-04-05 15:00:00,72.02,72.05,72.01,72.03,37500.0,47.9164,47.9364,47.9098,47.9231,37500.0
2007-04-05 15:05:00,72.03,72.07,71.95,71.98,50100.0,47.9231,47.9497,47.8698,47.8898,50100.0
2007-04-05 15:10:00,71.97,72.03,71.86,71.86,69700.0,47.8831,47.9231,47.81,47.81,69700.0
2007-04-05 15:15:00,71.86,71.98,71.86,71.9,67800.0,47.81,47.8898,47.81,47.8366,67800.0
2007-04-05 15:20:00,71.9,71.97,71.88,71.89,37300.0,47.8366,47.8831,47.8233,47.8299,37300.0
2007-04-05 15:25:00,71.89,71.98,71.89,71.98,64000.0,47.8299,47.8898,47.8299,47.8898,64000.0
2007-04-05 15:30:00,71.98,72.0,71.91,71.97,53000.0,47.8898,47.9031,47.8432,47.8831,53000.0
2007-04-05 15:35:00,71.97,71.98,71.88,71.89,55700.0,47.8831,47.8898,47.8233,47.8299,55700.0
2007-04-05 15:40:00,71.87,71.88,71.8,71.83,72500.0,47.8166,47.8233,47.77,47.79,72500.0
2007-04-05 15:45:00,71.82,71.86,71.81,71.85,109300.0,47.7833,47.81,47.7767,47.8033,109300.0
2007-04-05 15:50:00,71.86,71.89,71.85,71.86,110900.0,47.81,47.8299,47.8033,47.81,110900.0
2007-04-05 15:55:00,71.86,71.9,71.83,71.89,161500.0,47.81,47.8366,47.79,47.8299,161500.0
2007-04-09 09:30:00,72.0,72.09,71.85,72.0,132800.0,47.9031,47.963,47.8033,47.9031,132800.0
2007-04-09 09:35:00,71.97,72.06,71.83,71.88,60200.0,47.8831,47.943,47.79,47.8233,60200.0
2007-04-09 09:40:00,71.88,71.9,71.55,71.56,101500.0,47.8233,47.8366,47.6037,47.6104,101500.0
2007-04-09 09:45:00,71.56,71.61,71.51,71.59,84000.0,47.6104,47.6436,47.5771,47.6303,84000.0
2007-04-09 09:50:00,71.59,71.82,71.59,71.79,87700.0,47.6303,47.7833,47.6303,47.7634,87700.0
2007-04-09 09:55:00,71.79,71.94,71.73,71.88,111900.0,47.7634,47.8632,47.7235,47.8233,111900.0
2007-04-09 10:00:00,71.88,71.94,71.84,71.92,78700.0,47.8233,47.8632,47.7967,47.8499,78700.0
2007-04-09 10:05:00,71.92,71.99,71.88,71.92,94900.0,47.8499,47.8965,47.8233,47.8499,94900.0
2007-04-09 10:10:00,71.92,71.99,71.85,71.85,93000.0,47.8499,47.8965,47.8033,47.8033,93000.0
2007-04-09 10:15:00,71.85,71.91,71.81,71.83,76500.0,47.8033,47.8432,47.7767,47.79,76500.0
2007-04-09 10:20:00,71.83,71.96,71.83,71.89,57900.0,47.79,47.8765,47.79,47.8299,57900.0
2007-04-09 10:25:00,71.88,71.96,71.84,71.91,47100.0,47.8233,47.8765,47.7967,47.8432,47100.0
2007-04-09 10:30:00,71.92,71.96,71.87,71.95,69300.0,47.8499,47.8765,47.8166,47.8698,69300.0
2007-04-09 10:35:00,71.95,72.1,71.89,72.1,84300.0,47.8698,47.9696,47.8299,47.9696,84300.0
2007-04-09 10:40:00,72.1,72.25,72.09,72.19,106300.0,47.9696,48.0694,47.963,48.0295,106300.0
2007-04-09 10:45:00,72.19,72.25,72.08,72.16,96500.0,48.0295,48.0694,47.9563,48.0096,96500.0
2007-04-09 10:50:00,72.15,72.22,72.11,72.16,49400.0,48.0029,48.0495,47.9763,48.0096,49400.0
2007-04-09 10:55:00,72.16,72.32,72.15,72.26,47400.0,48.0096,48.116,48.0029,48.0761,47400.0
2007-04-09 11:00:00,72.27,72.43,72.27,72.43,66300.0,48.0827,48.1892,48.0827,48.1892,66300.0
2007-04-09 11:05:00,72.43,72.64,72.42,72.62,153600.0,48.1892,48.3289,48.1825,48.3156,153600.0
2007-04-09 11:10:00,72.62,72.63,72.41,72.46,80600.0,48.3156,48.3223,48.1759,48.2092,80600.0
2007-04-09 11:15:00,72.45,72.45,72.39,72.41,52500.0,48.2025,48.2025,48.1626,48.1759,52500.0
2007-04-09 11:20:00,72.39,72.41,72.36,72.4,76800.0,48.1626,48.1759,48.1426,48.1692,76800.0
2007-04-09 11:25:00,72.4,72.4,72.33,72.35,71900.0,48.1692,48.1692,48.1227,48.136,71900.0
2007-04-09 11:30:00,72.35,72.37,72.28,72.28,44700.0,48.136,48.1493,48.0894,48.0894,44700.0
2007-04-09 11:35:00,72.28,72.36,72.26,72.35,54200.0,48.0894,48.1426,48.0761,48.136,54200.0
2007-04-09 11:40:00,72.34,72.44,72.34,72.38,38600.0,48.1293,48.1958,48.1293,48.1559,38600.0
2007-04-09 11:45:00,72.38,72.42,72.34,72.34,41000.0,48.1559,48.1825,48.1293,48.1293,41000.0
2007-04-09 11:50:00,72.34,72.35,72.22,72.22,76100.0,48.1293,48.136,48.0495,48.0495,76100.0
2007-04-09 11:55:00,72.21,72.27,72.13,72.13,41100.0,48.0428,48.0827,47.9896,47.9896,41100.0
2007-04-09 12:00:00,72.13,72.23,72.02,72.23,126100.0,47.9896,48.0561,47.9164,48.0561,126100.0
2007-04-09 12:05:00,72.23,72.28,72.22,72.23,57300.0,48.0561,48.0894,48.0495,48.0561,57300.0
2007-04-09 12:10:00,72.25,72.25,72.22,72.24,28000.0,48.0694,48.0694,48.0495,48.0628,28000.0
2007-04-09 12:15:00,72.24,72.29,72.23,72.28,33700.0,48.0628,48.096,48.0561,48.0894,33700.0
2007-04-09 12:20:00,72.28,72.29,72.23,72.23,43100.0,48.0894,48.096,48.0561,48.0561,43100.0
2007-04-09 12:25:00,72.23,72.27,72.21,72.22,29800.0,48.0561,48.0827,48.0428,48.0495,29800.0
2007-04-09 12:30:00,72.22,72.39,72.22,72.37,47400.0,48.0495,48.1626,48.0495,48.1493,47400.0
2007-04-09 12:35:00,72.36,72.45,72.32,72.45,64800.0,48.1426,48.2025,48.116,48.2025,64800.0
2007-04-09 12:40:00,72.45,72.45,72.23,72.35,118900.0,48.2025,48.2025,48.0561,48.136,118900.0
2007-04-09 12:45:00,72.35,72.39,72.05,72.11,187300.0,48.136,48.1626,47.9364,47.9763,187300.0
2007-04-09 12:50:00,72.12,72.28,72.06,72.06,88400.0,47.9829,48.0894,47.943,47.943,88400.0
2007-04-09 12:55:00,72.06,72.14,72.01,72.03,76200.0,47.943,47.9963,47.9098,47.9231,76200.0
2007-04-09 13:00:00,72.03,72.14,71.93,71.99,59500.0,47.9231,47.9963,47.8565,47.8965,59500.0
2007-04-09 13:05:00,71.99,72.12,71.97,72.0,76700.0,47.8965,47.9829,47.8831,47.9031,76700.0
2007-04-09 13:10:00,72.01,72.16,71.96,72.15,64300.0,47.9098,48.0096,47.8765,48.0029,64300.0
2007-04-09 13:15:00,72.15,72.26,72.09,72.25,71600.0,48.0029,48.0761,47.963,48.0694,71600.0
2007-04-09 13:20:00,72.24,72.29,72.22,72.23,39100.0,48.0628,48.096,48.0495,48.0561,39100.0
2007-04-09 13:25:00,72.22,72.26,72.18,72.19,23600.0,48.0495,48.0761,48.0229,48.0295,23600.0
2007-04-09 13:30:00,72.19,72.2,72.06,72.06,23000.0,48.0295,48.0362,47.943,47.943,23000.0
2007-04-09 13:35:00,72.07,72.08,71.99,72.02,52200.0,47.9497,47.9563,47.8965,47.9164,52200.0
2007-04-09 13:40:00,72.01,72.15,72.0,72.1,27100.0,47.9098,48.0029,47.9031,47.9696,27100.0
2007-04-09 13:45:00,72.1,72.1,72.04,72.09,29800.0,47.9696,47.9696,47.9297,47.963,29800.0
2007-04-09 13:50:00,72.08,72.08,71.96,71.98,90500.0,47.9563,47.9563,47.8765,47.8898,90500.0
2007-04-09 13:55:00,71.98,72.01,71.9,71.94,152100.0,47.8898,47.9098,47.8366,47.8632,152100.0
2007-04-09 14:00:00,71.95,72.0,71.86,71.89,166200.0,47.8698,47.9031,47.81,47.8299,166200.0
2007-04-09 14:05:00,71.89,71.89,71.66,71.7,125700.0,47.8299,47.8299,47.6769,47.7035,125700.0
2007-04-09 14:10:00,71.71,71.85,71.63,71.77,184600.0,47.7102,47.8033,47.6569,47.7501,184600.0
2007-04-09 14:15:00,71.76,71.85,71.59,71.59,171700.0,47.7434,47.8033,47.6303,47.6303,171700.0
2007-04-09 14:20:00,71.6,71.69,71.59,71.63,60900.0,47.637,47.6969,47.6303,47.6569,60900.0
2007-04-09 14:25:00,71.63,71.74,71.57,71.59,93400.0,47.6569,47.7301,47.617,47.6303,93400.0
2007-04-09 14:30:00,71.58,71.66,71.58,71.64,33900.0,47.6237,47.6769,47.6237,47.6636,33900.0
2007-04-09 14:35:00,71.64,71.65,71.6,71.61,91100.0,47.6636,47.6702,47.637,47.6436,91100.0
2007-04-09 14:40:00,71.6,71.61,71.56,71.56,77500.0,47.637,47.6436,47.6104,47.6104,77500.0
2007-04-09 14:45:00,71.56,71.59,71.5,71.5,59100.0,47.6104,47.6303,47.5704,47.5704,59100.0
2007-04-09 14:50:00,71.51,71.54,71.47,71.47,55000.0,47.5771,47.5971,47.5505,47.5505,55000.0
2007-04-09 14:55:00,71.47,71.63,71.47,71.6,83600.0,47.5505,47.6569,47.5505,47.637,83600.0
2007-04-09 15:00:00,71.6,71.6,71.49,71.49,43900.0,47.637,47.637,47.5638,47.5638,43900.0
2007-04-09 15:05:00,71.49,71.54,71.49,71.53,39400.0,47.5638,47.5971,47.5638,47.5904,39400.0
2007-04-09 15:10:00,71.52,71.62,71.52,71.59,62800.0,47.5838,47.6503,47.5838,47.6303,62800.0
2007-04-09 15:15:00,71.58,71.76,71.58,71.69,101500.0,47.6237,47.7434,47.6237,47.6969,101500.0
2007-04-09 15:20:00,71.69,71.69,71.54,71.6,43200.0,47.6969,47.6969,47.5971,47.637,43200.0
2007-04-09 15:25:00,71.6,71.63,71.57,71.62,52500.0,47.637,47.6569,47.617,47.6503,52500.0
2007-04-09 15:30:00,71.62,71.7,71.61,71.7,61000.0,47.6503,47.7035,47.6436,47.7035,61000.0
2007-04-09 15:35:00,71.69,71.7,71.62,71.65,70400.0,47.6969,47.7035,47.6503,47.6702,70400.0
2007-04-09 15:40:00,71.65,71.72,71.64,71.64,81300.0,47.6702,47.7168,47.6636,47.6636,81300.0
2007-04-09 15:45:00,71.64,71.65,71.56,71.56,70800.0,47.6636,47.6702,47.6104,47.6104,70800.0
2007-04-09 15:50:00,71.57,71.57,71.52,71.53,78700.0,47.617,47.617,47.5838,47.5904,78700.0
2007-04-09 15:55:00,71.53,71.55,71.44,71.49,191400.0,47.5904,47.6037,47.5305,47.5638,191400.0
2007-04-10 09:30:00,71.64,72.0,71.59,71.95,178100.0,47.6636,47.9031,47.6303,47.8698,178100.0
2007-04-10 09:35:00,71.95,72.17,71.86,71.96,147200.0,47.8698,48.0162,47.81,47.8765,147200.0
2007-04-10 09:40:00,71.96,72.05,71.75,71.94,121400.0,47.8765,47.9364,47.7368,47.8632,121400.0
2007-04-10 09:45:00,71.94,71.95,71.77,71.82,111900.0,47.8632,47.8698,47.7501,47.7833,111900.0
2007-04-10 09:50:00,71.81,71.86,71.77,71.8,64400.0,47.7767,47.81,47.7501,47.77,64400.0
2007-04-10 09:55:00,71.79,71.83,71.61,71.83,96100.0,47.7634,47.79,47.6436,47.79,96100.0
2007-04-10 10:00:00,71.81,71.83,71.74,71.76,65800.0,47.7767,47.79,47.7301,47.7434,65800.0
2007-04-10 10:05:00,71.77,71.86,71.73,71.82,118200.0,47.7501,47.81,47.7235,47.7833,118200.0
2007-04-10 10:10:00,71.82,71.94,71.78,71.92,116300.0,47.7833,47.8632,47.7567,47.8499,116300.0
2007-04-10 10:15:00,71.9,72.12,71.89,72.09,247600.0,47.8366,47.9829,47.8299,47.963,247600.0
2007-04-10 10:20:00,72.09,72.1,71.94,71.99,96200.0,47.963,47.9696,47.8632,47.8965,96200.0
2007-04-10 10:25:00,71.99,72.07,71.98,72.01,91200.0,47.8965,47.9497,47.8898,47.9098,91200.0
2007-04-10 10:30:00,72.01,72.13,71.99,72.13,99800.0,47.9098,47.9896,47.8965,47.9896,99800.0
2007-04-10 10:35:00,72.13,72.48,72.12,72.47,218300.0,47.9896,48.2225,47.9829,48.2158,218300.0
2007-04-10 10:40:00,72.49,72.55,72.38,72.4,143100.0,48.2291,48.269,48.1559,48.1692,143100.0
2007-04-10 10:45:00,72.4,72.56,72.37,72.53,154900.0,48.1692,48.2757,48.1493,48.2557,154900.0
2007-04-10 10:50:00,72.52,72.53,72.48,72.48,107000.0,48.2491,48.2557,48.2225,48.2225,107000.0
2007-04-10 10:55:00,72.48,72.48,72.39,72.39,67300.0,48.2225,48.2225,48.1626,48.1626,67300.0
2007-04-10 11:00:00,72.39,72.44,72.38,72.4,75500.0,48.1626,48.1958,48.1559,48.1692,75500.0
2007-04-10 11:05:00,72.4,72.4,72.2,72.25,151500.0,48.1692,48.1692,48.0362,48.0694,151500.0
2007-04-10 11:10:00,72.27,72.33,72.22,72.3,134000.0,48.0827,48.1227,48.0495,48.1027,134000.0
2007-04-10 11:15:00,72.29,72.37,72.22,72.37,90500.0,48.096,48.1493,48.0495,48.1493,90500.0
2007-04-10 11:20:00,72.36,72.45,72.34,72.45,81200.0,48.1426,48.2025,48.1293,48.2025,81200.0
2007-04-10 11:25:00,72.44,72.45,72.34,72.35,99600.0,48.1958,48.2025,48.1293,48.136,99600.0
2007-04-10 11:30:00,72.35,72.41,72.33,72.41,71900.0,48.136,48.1759,48.1227,48.1759,71900.0
2007-04-10 11:35:00,72.41,72.41,72.34,72.34,70200.0,48.1759,48.1759,48.1293,48.1293,70200.0
2007-04-10 11:40:00,72.35,72.37,72.26,72.26,52700.0,48.136,48.1493,48.0761,48.0761,52700.0
2007-04-10 11:45:00,72.26,72.31,72.24,72.3,46900.0,48.0761,48.1094,48.0628,48.1027,46900.0
2007-04-10 11:50:00,72.31,72.32,72.26,72.26,28200.0,48.1094,48.116,48.0761,48.0761,28200.0
2007-04-10 11:55:00,72.26,72.35,72.22,72.34,52500.0,48.0761,48.136,48.0495,48.1293,52500.0
2007-04-10 12:00:00,72.34,72.44,72.31,72.44,55900.0,48.1293,48.1958,48.1094,48.1958,55900.0
2007-04-10 12:05:00,72.43,72.52,72.43,72.5,89500.0,48.1892,48.2491,48.1892,48.2358,89500.0
2007-04-10 12:10:00,72.5,72.55,72.45,72.49,41000.0,48.2358,48.269,48.2025,48.2291,41000.0
2007-04-10 12:15:00,72.49,72.53,72.44,72.46,23800.0,48.2291,48.2557,48.1958,48.2092,23800.0
2007-04-10 12:20:00,72.45,72.47,72.4,72.46,25300.0,48.2025,48.2158,48.1692,48.2092,25300.0
2007-04-10 12:25:00,72.45,72.45,72.4,72.43,23300.0,48.2025,48.2025,48.1692,48.1892,23300.0
2007-04-10 12:30:00,72.44,72.55,72.42,72.55,64700.0,48.1958,48.269,48.1825,48.269,64700.0
2007-04-10 12:35:00,72.55,72.74,72.54,72.7,122300.0,48.269,48.3954,48.2624,48.3688,122300.0
2007-04-10 12:40:00,72.7,72.7,72.59,72.64,48600.0,48.3688,48.3688,48.2956,48.3289,48600.0
2007-04-10 12:45:00,72.63,72.75,72.63,72.74,78200.0,48.3223,48.4021,48.3223,48.3954,78200.0
2007-04-10 12:50:00,72.74,72.74,72.63,72.63,43100.0,48.3954,48.3954,48.3223,48.3223,43100.0
2007-04-10 12:55:00,72.64,72.72,72.6,72.69,49700.0,48.3289,48.3821,48.3023,48.3622,49700.0
2007-04-10 13:00:00,72.69,72.84,72.68,72.81,97700.0,48.3622,48.462,48.3555,48.442,97700.0
2007-04-10 13:05:00,72.81,72.98,72.8,72.97,141900.0,48.442,48.5551,48.4354,48.5485,141900.0
2007-04-10 13:10:00,72.97,72.99,72.9,72.92,201700.0,48.5485,48.5618,48.5019,48.5152,201700.0
2007-04-10 13:15:00,72.92,72.95,72.9,72.92,36000.0,48.5152,48.5352,48.5019,48.5152,36000.0
2007-04-10 13:20:00,72.93,72.98,72.92,72.92,60100.0,48.5219,48.5551,48.5152,48.5152,60100.0
2007-04-10 13:25:00,72.92,72.98,72.9,72.98,50400.0,48.5152,48.5551,48.5019,48.5551,50400.0
2007-04-10 13:30:00,72.98,72.99,72.93,72.99,139400.0,48.5551,48.5618,48.5219,48.5618,139400.0
2007-04-10 13:35:00,72.99,73.0,72.95,72.98,147900.0,48.5618,48.5684,48.5352,48.5551,147900.0
2007-04-10 13:40:00,72.98,73.01,72.92,72.92,228000.0,48.5551,48.5751,48.5152,48.5152,228000.0
2007-04-10 13:45:00,72.92,73.0,72.89,72.91,262600.0,48.5152,48.5684,48.4952,48.5085,262600.0
2007-04-10 13:50:00,72.92,72.95,72.78,72.79,116600.0,48.5152,48.5352,48.4221,48.4287,116600.0
2007-04-10 13:55:00,72.8,72.86,72.75,72.82,89000.0,48.4354,48.4753,48.4021,48.4487,89000.0
2007-04-10 14:00:00,72.82,72.95,72.8,72.83,67300.0,48.4487,48.5352,48.4354,48.4553,67300.0
2007-04-10 14:05:00,72.82,72.84,72.72,72.84,79100.0,48.4487,48.462,48.3821,48.462,79100.0
2007-04-10 14:10:00,72.84,72.89,72.75,72.77,89900.0,48.462,48.4952,48.4021,48.4154,89900.0
2007-04-10 14:15:00,72.77,72.89,72.75,72.83,94700.0,48.4154,48.4952,48.4021,48.4553,94700.0
2007-04-10 14:20:00,72.84,72.84,72.77,72.8,47200.0,48.462,48.462,48.4154,48.4354,47200.0
2007-04-10 14:25:00,72.79,72.9,72.79,72.84,56500.0,48.4287,48.5019,48.4287,48.462,56500.0
2007-04-10 14:30:00,72.84,72.87,72.79,72.86,46800.0,48.462,48.4819,48.4287,48.4753,46800.0
2007-04-10 14:35:00,72.84,72.99,72.84,72.95,53700.0,48.462,48.5618,48.462,48.5352,53700.0
2007-04-10 14:40:00,72.94,72.97,72.89,72.96,48500.0,48.5285,48.5485,48.4952,48.5418,48500.0
2007-04-10 14:45:00,72.96,73.05,72.95,73.05,126500.0,48.5418,48.6017,48.5352,48.6017,126500.0
2007-04-10 14:50:00,73.06,73.09,73.02,73.04,92800.0,48.6083,48.6283,48.5817,48.595,92800.0
2007-04-10 14:55:00,73.03,73.09,73.03,73.06,59100.0,48.5884,48.6283,48.5884,48.6083,59100.0
2007-04-10 15:00:00,73.06,73.09,73.05,73.09,59100.0,48.6083,48.6283,48.6017,48.6283,59100.0
2007-04-10 15:05:00,73.08,73.11,73.06,73.11,77700.0,48.6217,48.6416,48.6083,48.6416,77700.0
2007-04-10 15:10:00,73.11,73.12,73.08,73.08,75000.0,48.6416,48.6483,48.6217,48.6217,75000.0
2007-04-10 15:15:00,73.07,73.1,73.05,73.07,98700.0,48.615,48.635,48.6017,48.615,98700.0
2007-04-10 15:20:00,73.08,73.11,73.05,73.11,104900.0,48.6217,48.6416,48.6017,48.6416,104900.0
2007-04-10 15:25:00,73.11,73.19,73.1,73.14,110100.0,48.6416,48.6948,48.635,48.6616,110100.0
2007-04-10 15:30:00,73.15,73.16,73.14,73.15,74900.0,48.6682,48.6749,48.6616,48.6682,74900.0
2007-04-10 15:35:00,73.14,73.15,73.07,73.09,62200.0,48.6616,48.6682,48.615,48.6283,62200.0
2007-04-10 15:40:00,73.09,73.12,73.07,73.07,117900.0,48.6283,48.6483,48.615,48.615,117900.0
2007-04-10 15:45:00,73.06,73.06,72.96,72.96,126100.0,48.6083,48.6083,48.5418,48.5418,126100.0
2007-04-10 15:50:00,72.97,73.08,72.96,73.06,251900.0,48.5485,48.6217,48.5418,48.6083,251900.0
2007-04-10 15:55:00,73.06,73.17,72.99,73.13,256300.0,48.6083,48.6815,48.5618,48.6549,256300.0
2007-04-11 09:30:00,72.6,73.02,72.53,72.98,167200.0,48.3023,48.5817,48.2557,48.5551,167200.0
2007-04-11 09:35:00,72.99,73.06,72.93,72.99,94000.0,48.5618,48.6083,48.5219,48.5618,94000.0
2007-04-11 09:40:00,73.0,73.28,72.9,73.25,103000.0,48.5684,48.7547,48.5019,48.7348,103000.0
2007-04-11 09:45:00,73.25,73.26,73.0,73.13,78300.0,48.7348,48.7414,48.5684,48.6549,78300.0
2007-04-11 09:50:00,73.11,73.22,73.1,73.17,41900.0,48.6416,48.7148,48.635,48.6815,41900.0
2007-04-11 09:55:00,73.17,73.17,72.97,73.05,88100.0,48.6815,48.6815,48.5485,48.6017,88100.0
2007-04-11 10:00:00,73.05,73.15,73.05,73.08,66800.0,48.6017,48.6682,48.6017,48.6217,66800.0
2007-04-11 10:05:00,73.08,73.14,73.05,73.08,68000.0,48.6217,48.6616,48.6017,48.6217,68000.0
2007-04-11 10:10:00,73.07,73.09,73.0,73.06,67000.0,48.615,48.6283,48.5684,48.6083,67000.0
2007-04-11 10:15:00,73.06,73.09,73.03,73.09,78900.0,48.6083,48.6283,48.5884,48.6283,78900.0
2007-04-11 10:20:00,73.07,73.22,73.05,73.22,63900.0,48.615,48.7148,48.6017,48.7148,63900.0
2007-04-11 10:25:00,73.22,73.3,73.21,73.29,111600.0,48.7148,48.768,48.7081,48.7614,111600.0
2007-04-11 10:30:00,73.29,73.63,73.29,73.5,515600.0,48.7614,48.9876,48.7614,48.9011,515600.0
2007-04-11 10:35:00,73.5,73.64,73.47,73.57,179100.0,48.9011,48.9942,48.8811,48.9477,179100.0
2007-04-11 10:40:00,73.56,73.64,73.49,73.5,181200.0,48.941,48.9942,48.8944,48.9011,181200.0
2007-04-11 10:45:00,73.5,73.76,73.43,73.74,266400.0,48.9011,49.0741,48.8545,49.0608,266400.0
2007-04-11 10:50:00,73.73,73.93,73.69,73.92,287000.0,49.0541,49.1872,49.0275,49.1805,287000.0
2007-04-11 10:55:00,73.92,73.92,73.72,73.81,214600.0,49.1805,49.1805,49.0475,49.1073,214600.0
2007-04-11 11:00:00,73.81,73.95,73.81,73.95,191800.0,49.1073,49.2005,49.1073,49.2005,191800.0
2007-04-11 11:05:00,73.94,73.96,73.79,73.8,233400.0,49.1938,49.2071,49.094,49.1007,233400.0
2007-04-11 11:10:00,73.8,73.86,73.58,73.59,232600.0,49.1007,49.1406,48.9543,48.961,232600.0
2007-04-11 11:15:00,73.59,73.75,73.45,73.47,277300.0,48.961,49.0674,48.8678,48.8811,277300.0
2007-04-11 11:20:00,73.47,73.66,73.47,73.65,150500.0,48.8811,49.0075,48.8811,49.0009,150500.0
2007-04-11 11:25:00,73.65,73.67,73.53,73.55,83000.0,49.0009,49.0142,48.921,48.9344,83000.0
2007-04-11 11:30:00,73.55,73.56,73.31,73.32,101400.0,48.9344,48.941,48.7747,48.7813,101400.0
2007-04-11 11:35:00,73.31,73.48,73.24,73.41,177800.0,48.7747,48.8878,48.7281,48.8412,177800.0
2007-04-11 11:40:00,73.4,73.59,73.4,73.55,115100.0,48.8346,48.961,48.8346,48.9344,115100.0
2007-04-11 11:45:00,73.54,73.6,73.51,73.57,63100.0,48.9277,48.9676,48.9077,48.9477,63100.0
2007-04-11 11:50:00,73.57,73.58,73.5,73.5,33100.0,48.9477,48.9543,48.9011,48.9011,33100.0
2007-04-11 11:55:00,73.5,73.54,73.48,73.52,81800.0,48.9011,48.9277,48.8878,48.9144,81800.0
2007-04-11 12:00:00,73.51,73.73,73.51,73.68,205100.0,48.9077,49.0541,48.9077,49.0208,205100.0
2007-04-11 12:05:00,73.68,73.68,73.5,73.56,214500.0,49.0208,49.0208,48.9011,48.941,214500.0
2007-04-11 12:10:00,73.55,73.6,73.52,73.56,94900.0,48.9344,48.9676,48.9144,48.941,94900.0
2007-04-11 12:15:00,73.56,73.58,73.5,73.53,75700.0,48.941,48.9543,48.9011,48.921,75700.0
2007-04-11 12:20:00,73.53,73.59,73.52,73.58,49900.0,48.921,48.961,48.9144,48.9543,49900.0
2007-04-11 12:25:00,73.56,73.58,73.54,73.56,139000.0,48.941,48.9543,48.9277,48.941,139000.0
2007-04-11 12:30:00,73.56,73.67,73.55,73.67,80000.0,48.941,49.0142,48.9344,49.0142,80000.0
2007-04-11 12:35:00,73.66,73.67,73.62,73.64,32200.0,49.0075,49.0142,48.9809,48.9942,32200.0
2007-04-11 12:40:00,73.64,73.71,73.64,73.69,59900.0,48.9942,49.0408,48.9942,49.0275,59900.0
2007-04-11 12:45:00,73.69,73.72,73.67,73.69,49200.0,49.0275,49.0475,49.0142,49.0275,49200.0
2007-04-11 12:50:00,73.68,73.72,73.68,73.7,44700.0,49.0208,49.0475,49.0208,49.0342,44700.0
2007-04-11 12:55:00,73.71,73.9,73.7,73.9,138800.0,49.0408,49.1672,49.0342,49.1672,138800.0
2007-04-11 13:00:00,73.9,73.91,73.82,73.86,61200.0,49.1672,49.1739,49.114,49.1406,61200.0
2007-04-11 13:05:00,73.86,73.93,73.8,73.93,54600.0,49.1406,49.1872,49.1007,49.1872,54600.0
2007-04-11 13:10:00,73.93,73.97,73.92,73.95,82200.0,49.1872,49.2138,49.1805,49.2005,82200.0
2007-04-11 13:15:00,73.96,73.98,73.92,73.93,55000.0,49.2071,49.2204,49.1805,49.1872,55000.0
2007-04-11 13:20:00,73.93,73.94,73.87,73.89,47300.0,49.1872,49.1938,49.1473,49.1606,47300.0
2007-04-11 13:25:00,73.9,73.98,73.89,73.89,74300.0,49.1672,49.2204,49.1606,49.1606,74300.0
2007-04-11 13:30:00,73.9,73.93,73.87,73.89,74400.0,49.1672,49.1872,49.1473,49.1606,74400.0
2007-04-11 13:35:00,73.89,73.91,73.78,73.83,69100.0,49.1606,49.1739,49.0874,49.1206,69100.0
2007-04-11 13:40:00,73.83,73.86,73.76,73.76,64800.0,49.1206,49.1406,49.0741,49.0741,64800.0
2007-04-11 13:45:00,73.75,73.77,73.68,73.69,103900.0,49.0674,49.0807,49.0208,49.0275,103900.0
2007-04-11 13:50:00,73.69,73.71,73.58,73.63,106600.0,49.0275,49.0408,48.9543,48.9876,106600.0
2007-04-11 13:55:00,73.64,73.64,73.56,73.58,105300.0,48.9942,48.9942,48.941,48.9543,105300.0
2007-04-11 14:00:00,73.58,73.71,73.43,73.63,224900.0,48.9543,49.0408,48.8545,48.9876,224900.0
2007-04-11 14:05:00,73.63,73.7,73.46,73.46,120400.0,48.9876,49.0342,48.8745,48.8745,120400.0
2007-04-11 14:10:00,73.47,73.5,73.31,73.5,139100.0,48.8811,48.9011,48.7747,48.9011,139100.0
2007-04-11 14:15:00,73.51,73.54,73.26,73.43,114000.0,48.9077,48.9277,48.7414,48.8545,114000.0
2007-04-11 14:20:00,73.42,73.63,73.39,73.63,75700.0,48.8479,48.9876,48.8279,48.9876,75700.0
2007-04-11 14:25:00,73.62,73.68,73.54,73.55,64800.0,48.9809,49.0208,48.9277,48.9344,64800.0
2007-04-11 14:30:00,73.56,73.56,73.36,73.36,59700.0,48.941,48.941,48.8079,48.8079,59700.0
2007-04-11 14:35:00,73.36,73.46,73.32,73.34,117600.0,48.8079,48.8745,48.7813,48.7946,117600.0
2007-04-11 14:40:00,73.34,73.34,73.21,73.22,111300.0,48.7946,48.7946,48.7081,48.7148,111300.0
2007-04-11 14:45:00,73.21,73.32,73.14,73.26,98100.0,48.7081,48.7813,48.6616,48.7414,98100.0
2007-04-11 14:50:00,73.26,73.43,73.25,73.36,52500.0,48.7414,48.8545,48.7348,48.8079,52500.0
2007-04-11 14:55:00,73.36,73.45,73.34,73.4,50500.0,48.8079,48.8678,48.7946,48.8346,50500.0
2007-04-11 15:00:00,73.4,73.41,73.11,73.11,101600.0,48.8346,48.8412,48.6416,48.6416,101600.0
2007-04-11 15:05:00,73.11,73.15,72.88,72.91,165900.0,48.6416,48.6682,48.4886,48.5085,165900.0
2007-04-11 15:10:00,72.91,73.0,72.77,72.97,196800.0,48.5085,48.5684,48.4154,48.5485,196800.0
2007-04-11 15:15:00,72.97,73.03,72.86,73.01,112500.0,48.5485,48.5884,48.4753,48.5751,112500.0
2007-04-11 15:20:00,73.0,73.09,72.98,73.09,123800.0,48.5684,48.6283,48.5551,48.6283,123800.0
2007-04-11 15:25:00,73.09,73.12,72.99,73.02,249200.0,48.6283,48.6483,48.5618,48.5817,249200.0
2007-04-11 15:30:00,73.02,73.13,72.95,73.11,160000.0,48.5817,48.6549,48.5352,48.6416,160000.0
2007-04-11 15:35:00,73.12,73.13,73.03,73.03,44100.0,48.6483,48.6549,48.5884,48.5884,44100.0
2007-04-11 15:40:00,73.03,73.03,72.98,73.01,70600.0,48.5884,48.5884,48.5551,48.5751,70600.0
2007-04-11 15:45:00,73.0,73.18,73.0,73.06,140300.0,48.5684,48.6882,48.5684,48.6083,140300.0
2007-04-11 15:50:00,73.06,73.14,73.05,73.1,103300.0,48.6083,48.6616,48.6017,48.635,103300.0
2007-04-11 15:55:00,73.09,73.09,72.95,72.99,173800.0,48.6283,48.6283,48.5352,48.5618,173800.0
2007-04-12 09:30:00,73.05,73.3,72.96,73.23,411200.0,48.6017,48.768,48.5418,48.7215,411200.0
2007-04-12 09:35:00,73.22,73.33,73.11,73.24,129000.0,48.7148,48.788,48.6416,48.7281,129000.0
2007-04-12 09:40:00,73.24,73.24,73.01,73.05,100000.0,48.7281,48.7281,48.5751,48.6017,100000.0
2007-04-12 09:45:00,73.09,73.11,72.81,72.97,129600.0,48.6283,48.6416,48.442,48.5485,129600.0
2007-04-12 09:50:00,72.95,73.02,72.74,72.75,87300.0,48.5352,48.5817,48.3954,48.4021,87300.0
2007-04-12 09:55:00,72.73,72.95,72.67,72.9,133300.0,48.3888,48.5352,48.3489,48.5019,133300.0
2007-04-12 10:00:00,72.91,73.05,72.77,73.05,105000.0,48.5085,48.6017,48.4154,48.6017,105000.0
2007-04-12 10:05:00,73.05,73.07,72.77,72.77,112800.0,48.6017,48.615,48.4154,48.4154,112800.0
2007-04-12 10:10:00,72.77,72.78,72.55,72.78,117100.0,48.4154,48.4221,48.269,48.4221,117100.0
2007-04-12 10:15:00,72.77,72.81,72.67,72.8,101500.0,48.4154,48.442,48.3489,48.4354,101500.0
2007-04-12 10:20:00,72.8,73.0,72.8,72.9,86300.0,48.4354,48.5684,48.4354,48.5019,86300.0
2007-04-12 10:25:00,72.9,73.04,72.82,72.97,70300.0,48.5019,48.595,48.4487,48.5485,70300.0
2007-04-12 10:30:00,72.96,73.0,72.76,72.83,132100.0,48.5418,48.5684,48.4087,48.4553,132100.0
2007-04-12 10:35:00,72.85,73.0,72.82,72.83,112400.0,48.4686,48.5684,48.4487,48.4553,112400.0
2007-04-12 10:40:00,72.81,72.84,72.73,72.82,79700.0,48.442,48.462,48.3888,48.4487,79700.0
2007-04-12 10:45:00,72.81,72.93,72.66,72.72,117800.0,48.442,48.5219,48.3422,48.3821,117800.0
2007-04-12 10:50:00,72.72,72.84,72.71,72.75,95900.0,48.3821,48.462,48.3755,48.4021,95900.0
2007-04-12 10:55:00,72.75,72.78,72.51,72.52,142300.0,48.4021,48.4221,48.2424,48.2491,142300.0
2007-04-12 11:00:00,72.52,72.57,72.44,72.56,115500.0,48.2491,48.2823,48.1958,48.2757,115500.0
2007-04-12 11:05:00,72.56,72.59,72.5,72.52,76800.0,48.2757,48.2956,48.2358,48.2491,76800.0
2007-04-12 11:10:00,72.53,72.64,72.5,72.51,73200.0,48.2557,48.3289,48.2358,48.2424,73200.0
2007-04-12 11:15:00,72.51,72.73,72.51,72.6,101900.0,48.2424,48.3888,48.2424,48.3023,101900.0
2007-04-12 11:20:00,72.6,72.63,72.37,72.41,149000.0,48.3023,48.3223,48.1493,48.1759,149000.0
2007-04-12 11:25:00,72.41,72.61,72.39,72.59,77400.0,48.1759,48.309,48.1626,48.2956,77400.0
2007-04-12 11:30:00,72.58,72.63,72.49,72.61,180900.0,48.289,48.3223,48.2291,48.309,180900.0
2007-04-12 11:35:00,72.61,72.74,72.56,72.72,58600.0,48.309,48.3954,48.2757,48.3821,58600.0
2007-04-12 11:40:00,72.71,72.81,72.66,72.8,53100.0,48.3755,48.442,48.3422,48.4354,53100.0
2007-04-12 11:45:00,72.8,72.82,72.61,72.61,56800.0,48.4354,48.4487,48.309,48.309,56800.0
2007-04-12 11:50:00,72.62,72.76,72.61,72.76,31300.0,48.3156,48.4087,48.309,48.4087,31300.0
2007-04-12 11:55:00,72.76,72.81,72.76,72.81,17300.0,48.4087,48.442,48.4087,48.442,17300.0
2007-04-12 12:00:00,72.81,73.06,72.78,73.05,92600.0,48.442,48.6083,48.4221,48.6017,92600.0
2007-04-12 12:05:00,73.05,73.13,72.99,73.04,73300.0,48.6017,48.6549,48.5618,48.595,73300.0
2007-04-12 12:10:00,73.05,73.15,73.0,73.1,69100.0,48.6017,48.6682,48.5684,48.635,69100.0
2007-04-12 12:15:00,73.11,73.16,73.01,73.01,50000.0,48.6416,48.6749,48.5751,48.5751,50000.0
2007-04-12 12:20:00,73.01,73.01,72.85,72.92,56200.0,48.5751,48.5751,48.4686,48.5152,56200.0
2007-04-12 12:25:00,72.92,73.01,72.88,72.93,40100.0,48.5152,48.5751,48.4886,48.5219,40100.0
2007-04-12 12:30:00,72.92,72.94,72.76,72.94,150500.0,48.5152,48.5285,48.4087,48.5285,150500.0
2007-04-12 12:35:00,72.94,73.08,72.92,73.08,32700.0,48.5285,48.6217,48.5152,48.6217,32700.0
2007-04-12 12:40:00,73.08,73.13,72.96,72.96,46000.0,48.6217,48.6549,48.5418,48.5418,46000.0
2007-04-12 12:45:00,72.96,72.99,72.85,72.86,42700.0,48.5418,48.5618,48.4686,48.4753,42700.0
2007-04-12 12:50:00,72.86,72.96,72.85,72.92,25700.0,48.4753,48.5418,48.4686,48.5152,25700.0
2007-04-12 12:55:00,72.92,72.98,72.9,72.98,22300.0,48.5152,48.5551,48.5019,48.5551,22300.0
2007-04-12 13:00:00,72.97,73.09,72.96,73.07,152400.0,48.5485,48.6283,48.5418,48.615,152400.0
2007-04-12 13:05:00,73.07,73.26,73.0,73.26,69200.0,48.615,48.7414,48.5684,48.7414,69200.0
2007-04-12 13:10:00,73.26,73.26,73.08,73.1,50100.0,48.7414,48.7414,48.6217,48.635,50100.0
2007-04-12 13:15:00,73.09,73.11,73.06,73.07,30300.0,48.6283,48.6416,48.6083,48.615,30300.0
2007-04-12 13:20:00,73.07,73.25,73.05,73.24,27000.0,48.615,48.7348,48.6017,48.7281,27000.0
2007-04-12 13:25:00,73.25,73.3,73.24,73.29,39900.0,48.7348,48.768,48.7281,48.7614,39900.0
2007-04-12 13:30:00,73.3,73.42,73.27,73.42,62500.0,48.768,48.8479,48.7481,48.8479,62500.0
2007-04-12 13:35:00,73.41,73.42,73.32,73.36,75000.0,48.8412,48.8479,48.7813,48.8079,75000.0
2007-04-12 13:40:00,73.35,73.38,73.3,73.34,37500.0,48.8013,48.8212,48.768,48.7946,37500.0
2007-04-12 13:45:00,73.33,73.36,73.32,73.33,29000.0,48.788,48.8079,48.7813,48.788,29000.0
2007-04-12 13:50:00,73.33,73.6,73.33,73.59,87900.0,48.788,48.9676,48.788,48.961,87900.0
2007-04-12 13:55:00,73.6,73.64,73.56,73.63,82200.0,48.9676,48.9942,48.941,48.9876,82200.0
2007-04-12 14:00:00,73.64,73.78,73.61,73.78,107800.0,48.9942,49.0874,48.9743,49.0874,107800.0
2007-04-12 14:05:00,73.77,73.85,73.74,73.75,86200.0,49.0807,49.1339,49.0608,49.0674,86200.0
2007-04-12 14:10:00,73.75,73.75,73.68,73.74,71200.0,49.0674,49.0674,49.0208,49.0608,71200.0
2007-04-12 14:15:00,73.76,73.76,73.68,73.68,38900.0,49.0741,49.0741,49.0208,49.0208,38900.0
2007-04-12 14:20:00,73.69,73.8,73.68,73.79,55400.0,49.0275,49.1007,49.0208,49.094,55400.0
2007-04-12 14:25:00,73.79,73.85,73.78,73.79,69700.0,49.094,49.1339,49.0874,49.094,69700.0
2007-04-12 14:30:00,73.79,73.79,73.75,73.76,43400.0,49.094,49.094,49.0674,49.0741,43400.0
2007-04-12 14:35:00,73.76,73.84,73.75,73.84,37100.0,49.0741,49.1273,49.0674,49.1273,37100.0
2007-04-12 14:40:00,73.84,73.91,73.8,73.9,62400.0,49.1273,49.1739,49.1007,49.1672,62400.0
2007-04-12 14:45:00,73.9,74.01,73.87,73.99,256800.0,49.1672,49.2404,49.1473,49.2271,256800.0
2007-04-12 14:50:00,74.0,74.29,74.0,74.28,176900.0,49.2337,49.4267,49.2337,49.42,176900.0
2007-04-12 14:55:00,74.29,74.29,74.18,74.2,75800.0,49.4267,49.4267,49.3535,49.3668,75800.0
2007-04-12 15:00:00,74.2,74.2,74.12,74.12,42200.0,49.3668,49.3668,49.3136,49.3136,42200.0
2007-04-12 15:05:00,74.13,74.13,74.02,74.04,62000.0,49.3202,49.3202,49.2471,49.2604,62000.0
2007-04-12 15:10:00,74.04,74.18,74.02,74.18,152100.0,49.2604,49.3535,49.2471,49.3535,152100.0
2007-04-12 15:15:00,74.18,74.26,74.16,74.24,73100.0,49.3535,49.4067,49.3402,49.3934,73100.0
2007-04-12 15:20:00,74.24,74.35,74.18,74.35,114700.0,49.3934,49.4666,49.3535,49.4666,114700.0
2007-04-12 15:25:00,74.34,74.59,74.33,74.59,255300.0,49.46,49.6263,49.4533,49.6263,255300.0
2007-04-12 15:30:00,74.59,74.71,74.57,74.67,231800.0,49.6263,49.7061,49.613,49.6795,231800.0
2007-04-12 15:35:00,74.68,75.05,74.67,74.96,553100.0,49.6862,49.9323,49.6795,49.8725,553100.0
2007-04-12 15:40:00,74.95,75.32,74.95,75.31,477800.0,49.8658,50.112,49.8658,50.1053,477800.0
2007-04-12 15:45:00,75.31,75.37,75.07,75.07,340500.0,50.1053,50.1452,49.9456,49.9456,340500.0
2007-04-12 15:50:00,75.07,75.19,75.02,75.15,405400.0,49.9456,50.0255,49.9124,49.9989,405400.0
2007-04-12 15:55:00,75.17,75.31,75.07,75.3,606300.0,50.0122,50.1053,49.9456,50.0987,606300.0
2007-04-13 09:30:00,75.2,75.31,74.77,75.12,334100.0,50.0321,50.1053,49.746,49.9789,334100.0
2007-04-13 09:35:00,75.12,75.5,74.86,75.06,227500.0,49.9789,50.2317,49.8059,49.939,227500.0
2007-04-13 09:40:00,75.03,75.25,74.92,75.22,157200.0,49.919,50.0654,49.8458,50.0454,157200.0
2007-04-13 09:45:00,75.22,75.29,75.04,75.25,162000.0,50.0454,50.092,49.9257,50.0654,162000.0
2007-04-13 09:50:00,75.24,75.27,75.06,75.2,145600.0,50.0587,50.0787,49.939,50.0321,145600.0
2007-04-13 09:55:00,75.21,75.3,75.17,75.25,104200.0,50.0388,50.0987,50.0122,50.0654,104200.0
2007-04-13 10:00:00,75.25,75.34,75.1,75.25,204600.0,50.0654,50.1253,49.9656,50.0654,204600.0
2007-04-13 10:05:00,75.25,75.3,74.96,74.96,207300.0,50.0654,50.0987,49.8725,49.8725,207300.0
2007-04-13 10:10:00,74.96,75.08,74.92,75.06,123000.0,49.8725,49.9523,49.8458,49.939,123000.0
2007-04-13 10:15:00,75.07,75.22,75.05,75.16,130500.0,49.9456,50.0454,49.9323,50.0055,130500.0
2007-04-13 10:20:00,75.15,75.28,75.13,75.23,122100.0,49.9989,50.0854,49.9856,50.0521,122100.0
2007-04-13 10:25:00,75.22,75.23,75.15,75.23,102900.0,50.0454,50.0521,49.9989,50.0521,102900.0
2007-04-13 10:30:00,75.23,75.57,75.2,75.57,162400.0,50.0521,50.2783,50.0321,50.2783,162400.0
2007-04-13 10:35:00,75.57,75.86,75.57,75.78,236100.0,50.2783,50.4712,50.2783,50.418,236100.0
2007-04-13 10:40:00,75.77,75.85,75.72,75.77,198200.0,50.4114,50.4646,50.3781,50.4114,198200.0
2007-04-13 10:45:00,75.78,76.08,75.76,76.01,183000.0,50.418,50.6176,50.4047,50.571,183000.0
2007-04-13 10:50:00,76.01,76.09,75.9,75.95,187900.0,50.571,50.6243,50.4979,50.5311,187900.0
2007-04-13 10:55:00,75.93,75.94,75.78,75.83,69500.0,50.5178,50.5245,50.418,50.4513,69500.0
2007-04-13 11:00:00,75.83,76.0,75.76,75.94,121800.0,50.4513,50.5644,50.4047,50.5245,121800.0
2007-04-13 11:05:00,75.94,75.95,75.77,75.77,59100.0,50.5245,50.5311,50.4114,50.4114,59100.0
2007-04-13 11:10:00,75.77,75.77,75.6,75.7,95100.0,50.4114,50.4114,50.2983,50.3648,95100.0
2007-04-13 11:15:00,75.7,75.71,75.47,75.53,109300.0,50.3648,50.3714,50.2118,50.2517,109300.0
2007-04-13 11:20:00,75.53,75.55,75.41,75.48,74800.0,50.2517,50.265,50.1718,50.2184,74800.0
2007-04-13 11:25:00,75.48,75.48,75.37,75.38,83000.0,50.2184,50.2184,50.1452,50.1519,83000.0
2007-04-13 11:30:00,75.37,75.57,75.28,75.57,83900.0,50.1452,50.2783,50.0854,50.2783,83900.0
2007-04-13 11:35:00,75.56,75.58,75.47,75.53,72900.0,50.2716,50.285,50.2118,50.2517,72900.0
2007-04-13 11:40:00,75.55,75.55,75.36,75.4,37300.0,50.265,50.265,50.1386,50.1652,37300.0
2007-04-13 11:45:00,75.41,75.47,75.41,75.46,47100.0,50.1718,50.2118,50.1718,50.2051,47100.0
2007-04-13 11:50:00,75.45,75.45,75.26,75.36,69000.0,50.1985,50.1985,50.0721,50.1386,69000.0
2007-04-13 11:55:00,75.37,75.42,75.29,75.36,41700.0,50.1452,50.1785,50.092,50.1386,41700.0
2007-04-13 12:00:00,75.37,75.52,75.37,75.5,83600.0,50.1452,50.245,50.1452,50.2317,83600.0
2007-04-13 12:05:00,75.5,75.6,75.49,75.58,79100.0,50.2317,50.2983,50.2251,50.285,79100.0
2007-04-13 12:10:00,75.59,75.6,75.52,75.57,50400.0,50.2916,50.2983,50.245,50.2783,50400.0
2007-04-13 12:15:00,75.57,75.6,75.45,75.48,32200.0,50.2783,50.2983,50.1985,50.2184,32200.0
2007-04-13 12:20:00,75.49,75.61,75.48,75.61,63900.0,50.2251,50.3049,50.2184,50.3049,63900.0
2007-04-13 12:25:00,75.61,75.87,75.59,75.85,96100.0,50.3049,50.4779,50.2916,50.4646,96100.0
2007-04-13 12:30:00,75.85,75.9,75.8,75.81,256600.0,50.4646,50.4979,50.4313,50.438,256600.0
2007-04-13 12:35:00,75.81,76.05,75.81,76.03,118900.0,50.438,50.5977,50.438,50.5843,118900.0
2007-04-13 12:40:00,76.04,76.15,76.01,76.11,69900.0,50.591,50.6642,50.571,50.6376,69900.0
2007-04-13 12:45:00,76.11,76.19,76.07,76.17,59900.0,50.6376,50.6908,50.611,50.6775,59900.0
2007-04-13 12:50:00,76.17,76.17,76.1,76.1,40400.0,50.6775,50.6775,50.6309,50.6309,40400.0
2007-04-13 12:55:00,76.11,76.21,76.11,76.14,74700.0,50.6376,50.7041,50.6376,50.6575,74700.0
2007-04-13 13:00:00,76.13,76.15,76.12,76.13,58000.0,50.6509,50.6642,50.6442,50.6509,58000.0
2007-04-13 13:05:00,76.14,76.15,76.08,76.13,51300.0,50.6575,50.6642,50.6176,50.6509,51300.0
2007-04-13 13:10:00,76.13,76.15,76.02,76.02,71800.0,50.6509,50.6642,50.5777,50.5777,71800.0
2007-04-13 13:15:00,76.03,76.13,75.97,76.1,62000.0,50.5843,50.6509,50.5444,50.6309,62000.0
2007-04-13 13:20:00,76.09,76.14,76.04,76.06,63400.0,50.6243,50.6575,50.591,50.6043,63400.0
2007-04-13 13:25:00,76.06,76.13,76.05,76.12,39000.0,50.6043,50.6509,50.5977,50.6442,39000.0
2007-04-13 13:30:00,76.11,76.12,76.04,76.07,50900.0,50.6376,50.6442,50.591,50.611,50900.0
2007-04-13 13:35:00,76.07,76.11,75.87,75.96,78800.0,50.611,50.6376,50.4779,50.5378,78800.0
2007-04-13 13:40:00,75.96,76.03,75.85,75.95,76000.0,50.5378,50.5843,50.4646,50.5311,76000.0
2007-04-13 13:45:00,75.94,76.08,75.87,76.05,85400.0,50.5245,50.6176,50.4779,50.5977,85400.0
2007-04-13 13:50:00,76.04,76.07,75.95,75.96,38600.0,50.591,50.611,50.5311,50.5378,38600.0
2007-04-13 13:55:00,75.96,76.02,75.95,76.01,38100.0,50.5378,50.5777,50.5311,50.571,38100.0
2007-04-13 14:00:00,76.02,76.14,76.01,76.08,57600.0,50.5777,50.6575,50.571,50.6176,57600.0
2007-04-13 14:05:00,76.08,76.1,76.0,76.07,85000.0,50.6176,50.6309,50.5644,50.611,85000.0
2007-04-13 14:10:00,76.07,76.26,76.07,76.25,111100.0,50.611,50.7374,50.611,50.7307,111100.0
2007-04-13 14:15:00,76.25,76.26,76.08,76.16,59100.0,50.7307,50.7374,50.6176,50.6708,59100.0
2007-04-13 14:20:00,76.16,76.22,76.11,76.11,47100.0,50.6708,50.7108,50.6376,50.6376,47100.0
2007-04-13 14:25:00,76.11,76.11,76.04,76.06,98900.0,50.6376,50.6376,50.591,50.6043,98900.0
2007-04-13 14:30:00,76.05,76.07,76.01,76.01,74000.0,50.5977,50.611,50.571,50.571,74000.0
2007-04-13 14:35:00,76.01,76.04,75.96,75.98,117400.0,50.571,50.591,50.5378,50.5511,117400.0
2007-04-13 14:40:00,75.98,76.0,75.86,75.99,169800.0,50.5511,50.5644,50.4712,50.5577,169800.0
2007-04-13 14:45:00,75.99,76.01,75.95,75.97,63300.0,50.5577,50.571,50.5311,50.5444,63300.0
2007-04-13 14:50:00,75.96,76.02,75.95,75.99,79200.0,50.5378,50.5777,50.5311,50.5577,79200.0
2007-04-13 14:55:00,75.99,76.01,75.97,76.01,115000.0,50.5577,50.571,50.5444,50.571,115000.0
2007-04-13 15:00:00,76.01,76.01,75.93,75.94,74100.0,50.571,50.571,50.5178,50.5245,74100.0
2007-04-13 15:05:00,75.94,75.96,75.92,75.92,61600.0,50.5245,50.5378,50.5112,50.5112,61600.0
2007-04-13 15:10:00,75.92,75.96,75.89,75.93,69900.0,50.5112,50.5378,50.4912,50.5178,69900.0
2007-04-13 15:15:00,75.93,75.96,75.88,75.93,69900.0,50.5178,50.5378,50.4846,50.5178,69900.0
2007-04-13 15:20:00,75.93,75.97,75.88,75.96,110000.0,50.5178,50.5444,50.4846,50.5378,110000.0
2007-04-13 15:25:00,75.96,76.05,75.96,76.02,81400.0,50.5378,50.5977,50.5378,50.5777,81400.0
2007-04-13 15:30:00,76.02,76.02,75.99,76.01,80600.0,50.5777,50.5777,50.5577,50.571,80600.0
2007-04-13 15:35:00,76.0,76.02,75.98,75.98,74700.0,50.5644,50.5777,50.5511,50.5511,74700.0
2007-04-13 15:40:00,75.99,76.1,75.96,76.08,198500.0,50.5577,50.6309,50.5378,50.6176,198500.0
2007-04-13 15:45:00,76.08,76.08,76.0,76.01,117600.0,50.6176,50.6176,50.5644,50.571,117600.0
2007-04-13 15:50:00,76.01,76.04,75.99,76.03,141100.0,50.571,50.591,50.5577,50.5843,141100.0
2007-04-13 15:55:00,76.03,76.04,75.98,76.0,198200.0,50.5843,50.591,50.5511,50.5644,198200.0
2007-04-16 09:30:00,76.25,76.25,75.91,76.0,5900.0,50.7307,50.7307,50.5045,50.5644,5900.0
2007-04-16 09:35:00,75.95,76.01,75.55,75.7,305700.0,50.5311,50.571,50.265,50.3648,305700.0
2007-04-16 09:40:00,75.71,76.05,75.69,76.05,170400.0,50.3714,50.5977,50.3581,50.5977,170400.0
2007-04-16 09:45:00,76.05,76.14,75.87,75.95,196000.0,50.5977,50.6575,50.4779,50.5311,196000.0
2007-04-16 09:50:00,75.92,75.93,75.5,75.57,265300.0,50.5112,50.5178,50.2317,50.2783,265300.0
2007-04-16 09:55:00,75.59,75.77,75.56,75.65,176700.0,50.2916,50.4114,50.2716,50.3315,176700.0
2007-04-16 10:00:00,75.65,75.86,75.57,75.58,180700.0,50.3315,50.4712,50.2783,50.285,180700.0
2007-04-16 10:05:00,75.58,75.59,75.32,75.41,241100.0,50.285,50.2916,50.112,50.1718,241100.0
2007-04-16 10:10:00,75.41,75.7,75.4,75.68,166900.0,50.1718,50.3648,50.1652,50.3515,166900.0
2007-04-16 10:15:00,75.68,75.82,75.67,75.74,129400.0,50.3515,50.4446,50.3448,50.3914,129400.0
2007-04-16 10:20:00,75.74,75.77,75.43,75.7,295700.0,50.3914,50.4114,50.1852,50.3648,295700.0
2007-04-16 10:25:00,75.7,75.78,75.63,75.7,140000.0,50.3648,50.418,50.3182,50.3648,140000.0
2007-04-16 10:30:00,75.71,75.81,75.42,75.52,188100.0,50.3714,50.438,50.1785,50.245,188100.0
2007-04-16 10:35:00,75.52,75.65,75.45,75.58,187900.0,50.245,50.3315,50.1985,50.285,187900.0
2007-04-16 10:40:00,75.58,75.71,75.54,75.7,119200.0,50.285,50.3714,50.2583,50.3648,119200.0
2007-04-16 10:45:00,75.71,76.03,75.71,76.01,242200.0,50.3714,50.5843,50.3714,50.571,242200.0
2007-04-16 10:50:00,76.01,76.08,75.97,75.99,117400.0,50.571,50.6176,50.5444,50.5577,117400.0
2007-04-16 10:55:00,75.99,76.19,75.97,76.19,139900.0,50.5577,50.6908,50.5444,50.6908,139900.0
2007-04-16 11:00:00,76.18,76.32,76.04,76.24,201700.0,50.6841,50.7773,50.591,50.7241,201700.0
2007-04-16 11:05:00,76.22,76.26,76.17,76.22,268700.0,50.7108,50.7374,50.6775,50.7108,268700.0
2007-04-16 11:10:00,76.23,76.29,76.15,76.27,446100.0,50.7174,50.7573,50.6642,50.744,446100.0
2007-04-16 11:15:00,76.27,76.41,76.27,76.35,85900.0,50.744,50.8372,50.744,50.7973,85900.0
2007-04-16 11:20:00,76.35,76.64,76.35,76.61,197600.0,50.7973,50.9902,50.7973,50.9702,197600.0
2007-04-16 11:25:00,76.61,76.78,76.6,76.75,249100.0,50.9702,51.0833,50.9636,51.0634,249100.0
2007-04-16 11:30:00,76.75,76.82,76.68,76.73,184500.0,51.0634,51.11,51.0168,51.0501,184500.0
2007-04-16 11:35:00,76.73,76.89,76.64,76.83,136800.0,51.0501,51.1565,50.9902,51.1166,136800.0
2007-04-16 11:40:00,76.83,76.97,76.79,76.97,162600.0,51.1166,51.2098,51.09,51.2098,162600.0
2007-04-16 11:45:00,76.96,77.14,76.92,77.07,174700.0,51.2031,51.3229,51.1765,51.2763,174700.0
2007-04-16 11:50:00,77.07,77.21,77.06,77.17,214100.0,51.2763,51.3694,51.2696,51.3428,214100.0
2007-04-16 11:55:00,77.18,77.38,77.16,77.38,133800.0,51.3495,51.4825,51.3362,51.4825,133800.0
2007-04-16 12:00:00,77.38,77.41,77.21,77.26,89500.0,51.4825,51.5025,51.3694,51.4027,89500.0
2007-04-16 12:05:00,77.26,77.27,77.16,77.26,58700.0,51.4027,51.4093,51.3362,51.4027,58700.0
2007-04-16 12:10:00,77.25,77.44,77.23,77.31,74500.0,51.396,51.5225,51.3827,51.436,74500.0
2007-04-16 12:15:00,77.31,77.44,77.3,77.37,54100.0,51.436,51.5225,51.4293,51.4759,54100.0
2007-04-16 12:20:00,77.38,77.39,77.28,77.29,56600.0,51.4825,51.4892,51.416,51.4227,56600.0
2007-04-16 12:25:00,77.29,77.56,77.29,77.56,77200.0,51.4227,51.6023,51.4227,51.6023,77200.0
2007-04-16 12:30:00,77.57,77.75,77.45,77.46,141400.0,51.6089,51.7287,51.5291,51.5358,141400.0
2007-04-16 12:35:00,77.45,77.6,77.41,77.57,187300.0,51.5291,51.6289,51.5025,51.6089,187300.0
2007-04-16 12:40:00,77.57,77.67,77.53,77.63,112600.0,51.6089,51.6755,51.5823,51.6489,112600.0
2007-04-16 12:45:00,77.65,77.72,77.63,77.65,95200.0,51.6622,51.7087,51.6489,51.6622,95200.0
2007-04-16 12:50:00,77.66,77.75,77.63,77.72,139300.0,51.6688,51.7287,51.6489,51.7087,139300.0
2007-04-16 12:55:00,77.71,77.73,77.62,77.71,163400.0,51.7021,51.7154,51.6422,51.7021,163400.0
2007-04-16 13:00:00,77.69,77.86,77.69,77.8,125200.0,51.6888,51.8019,51.6888,51.762,125200.0
2007-04-16 13:05:00,77.79,77.9,77.79,77.89,91300.0,51.7553,51.8285,51.7553,51.8218,91300.0
2007-04-16 13:10:00,77.89,77.89,77.68,77.74,150200.0,51.8218,51.8218,51.6821,51.722,150200.0
2007-04-16 13:15:00,77.74,77.82,77.58,77.82,170200.0,51.722,51.7753,51.6156,51.7753,170200.0
2007-04-16 13:20:00,77.82,77.93,77.79,77.82,71800.0,51.7753,51.8485,51.7553,51.7753,71800.0
2007-04-16 13:25:00,77.82,77.87,77.77,77.78,53300.0,51.7753,51.8085,51.742,51.7487,53300.0
2007-04-16 13:30:00,77.78,77.92,77.74,77.87,242200.0,51.7487,51.8418,51.722,51.8085,242200.0
2007-04-16 13:35:00,77.86,77.88,77.79,77.85,112200.0,51.8019,51.8152,51.7553,51.7952,112200.0
2007-04-16 13:40:00,77.85,77.89,77.78,77.87,272500.0,51.7952,51.8218,51.7487,51.8085,272500.0
2007-04-16 13:45:00,77.87,78.0,77.84,77.89,219700.0,51.8085,51.895,51.7886,51.8218,219700.0
2007-04-16 13:50:00,77.9,78.0,77.89,78.0,309000.0,51.8285,51.895,51.8218,51.895,309000.0
2007-04-16 13:55:00,77.99,78.0,77.72,77.72,200300.0,51.8884,51.895,51.7087,51.7087,200300.0
2007-04-16 14:00:00,77.72,77.75,77.43,77.49,265600.0,51.7087,51.7287,51.5158,51.5557,265600.0
2007-04-16 14:05:00,77.5,77.6,77.43,77.45,314800.0,51.5624,51.6289,51.5158,51.5291,314800.0
2007-04-16 14:10:00,77.47,77.6,77.42,77.48,196800.0,51.5424,51.6289,51.5091,51.5491,196800.0
2007-04-16 14:15:00,77.49,77.53,77.36,77.52,80900.0,51.5557,51.5823,51.4692,51.5757,80900.0
2007-04-16 14:20:00,77.52,77.61,77.42,77.48,104500.0,51.5757,51.6356,51.5091,51.5491,104500.0
2007-04-16 14:25:00,77.48,77.54,77.42,77.42,138600.0,51.5491,51.589,51.5091,51.5091,138600.0
2007-04-16 14:30:00,77.42,77.47,77.38,77.39,98000.0,51.5091,51.5424,51.4825,51.4892,98000.0
2007-04-16 14:35:00,77.42,77.65,77.41,77.6,139200.0,51.5091,51.6622,51.5025,51.6289,139200.0
2007-04-16 14:40:00,77.59,77.61,77.52,77.52,51300.0,51.6222,51.6356,51.5757,51.5757,51300.0
2007-04-16 14:45:00,77.51,77.56,77.49,77.52,86300.0,51.569,51.6023,51.5557,51.5757,86300.0
2007-04-16 14:50:00,77.52,77.55,77.45,77.48,144200.0,51.5757,51.5956,51.5291,51.5491,144200.0
2007-04-16 14:55:00,77.48,77.51,77.45,77.45,60600.0,51.5491,51.569,51.5291,51.5291,60600.0
2007-04-16 15:00:00,77.45,77.49,77.39,77.48,96900.0,51.5291,51.5557,51.4892,51.5491,96900.0
2007-04-16 15:05:00,77.48,77.55,77.46,77.53,81100.0,51.5491,51.5956,51.5358,51.5823,81100.0
2007-04-16 15:10:00,77.53,77.61,77.52,77.53,94200.0,51.5823,51.6356,51.5757,51.5823,94200.0
2007-04-16 15:15:00,77.54,77.55,77.49,77.51,65100.0,51.589,51.5956,51.5557,51.569,65100.0
2007-04-16 15:20:00,77.5,77.56,77.47,77.49,508400.0,51.5624,51.6023,51.5424,51.5557,508400.0
2007-04-16 15:25:00,77.5,77.5,77.4,77.41,71300.0,51.5624,51.5624,51.4958,51.5025,71300.0
2007-04-16 15:30:00,77.41,77.41,77.36,77.4,109200.0,51.5025,51.5025,51.4692,51.4958,109200.0
2007-04-16 15:35:00,77.41,77.59,77.4,77.52,133000.0,51.5025,51.6222,51.4958,51.5757,133000.0
2007-04-16 15:40:00,77.52,77.59,77.51,77.54,143100.0,51.5757,51.6222,51.569,51.589,143100.0
2007-04-16 15:45:00,77.55,77.57,77.48,77.53,198000.0,51.5956,51.6089,51.5491,51.5823,198000.0
2007-04-16 15:50:00,77.52,77.6,77.52,77.54,195100.0,51.5757,51.6289,51.5757,51.589,195100.0
2007-04-16 15:55:00,77.54,77.57,77.46,77.57,245200.0,51.589,51.6089,51.5358,51.6089,245200.0
2007-04-17 09:30:00,77.66,77.8,77.51,77.8,267100.0,51.6688,51.762,51.569,51.762,267100.0
2007-04-17 09:35:00,77.79,77.99,77.74,77.89,208200.0,51.7553,51.8884,51.722,51.8218,208200.0
2007-04-17 09:40:00,77.9,78.14,77.9,78.06,301000.0,51.8285,51.9882,51.8285,51.935,301000.0
2007-04-17 09:45:00,78.06,78.25,77.93,78.17,258000.0,51.935,52.0614,51.8485,52.0081,258000.0
2007-04-17 09:50:00,78.17,78.23,77.89,78.12,187800.0,52.0081,52.0481,51.8218,51.9749,187800.0
2007-04-17 09:55:00,78.11,78.16,77.91,78.04,122800.0,51.9682,52.0015,51.8352,51.9216,122800.0
2007-04-17 10:00:00,78.04,78.16,77.99,78.03,115700.0,51.9216,52.0015,51.8884,51.915,115700.0
2007-04-17 10:05:00,78.02,78.12,77.95,77.99,254100.0,51.9083,51.9749,51.8618,51.8884,254100.0
2007-04-17 10:10:00,77.99,78.05,77.88,77.89,304400.0,51.8884,51.9283,51.8152,51.8218,304400.0
2007-04-17 10:15:00,77.88,78.01,77.87,77.99,124700.0,51.8152,51.9017,51.8085,51.8884,124700.0
2007-04-17 10:20:00,77.99,78.01,77.81,77.82,151800.0,51.8884,51.9017,51.7686,51.7753,151800.0
2007-04-17 10:25:00,77.82,77.99,77.81,77.97,110200.0,51.7753,51.8884,51.7686,51.8751,110200.0
2007-04-17 10:30:00,77.99,78.0,77.81,77.83,86900.0,51.8884,51.895,51.7686,51.7819,86900.0
2007-04-17 10:35:00,77.83,77.9,77.8,77.82,156600.0,51.7819,51.8285,51.762,51.7753,156600.0
2007-04-17 10:40:00,77.83,77.95,77.81,77.86,113400.0,51.7819,51.8618,51.7686,51.8019,113400.0
2007-04-17 10:45:00,77.89,78.05,77.83,78.05,148400.0,51.8218,51.9283,51.7819,51.9283,148400.0
2007-04-17 10:50:00,78.05,78.13,78.04,78.04,129400.0,51.9283,51.9815,51.9216,51.9216,129400.0
2007-04-17 10:55:00,78.04,78.05,77.97,78.01,126300.0,51.9216,51.9283,51.8751,51.9017,126300.0
2007-04-17 11:00:00,78.0,78.04,77.94,77.95,113500.0,51.895,51.9216,51.8551,51.8618,113500.0
2007-04-17 11:05:00,77.95,77.95,77.81,77.85,157300.0,51.8618,51.8618,51.7686,51.7952,157300.0
2007-04-17 11:10:00,77.86,77.93,77.81,77.92,167000.0,51.8019,51.8485,51.7686,51.8418,167000.0
2007-04-17 11:15:00,77.92,78.02,77.87,78.0,217600.0,51.8418,51.9083,51.8085,51.895,217600.0
2007-04-17 11:20:00,78.0,78.0,77.87,77.96,144300.0,51.895,51.895,51.8085,51.8684,144300.0
2007-04-17 11:25:00,77.96,77.98,77.89,77.89,97300.0,51.8684,51.8817,51.8218,51.8218,97300.0
2007-04-17 11:30:00,77.9,77.97,77.87,77.93,99800.0,51.8285,51.8751,51.8085,51.8485,99800.0
2007-04-17 11:35:00,77.94,78.06,77.92,78.04,299200.0,51.8551,51.935,51.8418,51.9216,299200.0
2007-04-17 11:40:00,78.03,78.16,77.99,78.14,145000.0,51.915,52.0015,51.8884,51.9882,145000.0
2007-04-17 11:45:00,78.15,78.21,78.11,78.15,177100.0,51.9948,52.0347,51.9682,51.9948,177100.0
2007-04-17 11:50:00,78.15,78.23,78.11,78.16,403500.0,51.9948,52.0481,51.9682,52.0015,403500.0
2007-04-17 11:55:00,78.15,78.17,78.07,78.11,129300.0,51.9948,52.0081,51.9416,51.9682,129300.0
2007-04-17 12:00:00,78.12,78.13,78.02,78.1,85200.0,51.9749,51.9815,51.9083,51.9616,85200.0
2007-04-17 12:05:00,78.09,78.17,78.05,78.08,222600.0,51.9549,52.0081,51.9283,51.9483,222600.0
2007-04-17 12:10:00,78.07,78.08,77.82,77.85,98700.0,51.9416,51.9483,51.7753,51.7952,98700.0
2007-04-17 12:15:00,77.85,78.02,77.85,78.01,79700.0,51.7952,51.9083,51.7952,51.9017,79700.0
2007-04-17 12:20:00,78.02,78.02,77.91,77.92,40700.0,51.9083,51.9083,51.8352,51.8418,40700.0
2007-04-17 12:25:00,77.93,78.02,77.93,77.98,119300.0,51.8485,51.9083,51.8485,51.8817,119300.0
2007-04-17 12:30:00,77.98,78.0,77.96,77.98,89400.0,51.8817,51.895,51.8684,51.8817,89400.0
2007-04-17 12:35:00,77.99,78.02,77.9,77.99,123500.0,51.8884,51.9083,51.8285,51.8884,123500.0
2007-04-17 12:40:00,78.01,78.01,77.84,77.9,453400.0,51.9017,51.9017,51.7886,51.8285,453400.0
2007-04-17 12:45:00,77.9,77.92,77.62,77.63,99900.0,51.8285,51.8418,51.6422,51.6489,99900.0
2007-04-17 12:50:00,77.64,77.76,77.58,77.7,176000.0,51.6555,51.7354,51.6156,51.6954,176000.0
2007-04-17 12:55:00,77.7,77.77,77.68,77.77,91400.0,51.6954,51.742,51.6821,51.742,91400.0
2007-04-17 13:00:00,77.77,77.77,77.7,77.71,122700.0,51.742,51.742,51.6954,51.7021,122700.0
2007-04-17 13:05:00,77.72,77.73,77.66,77.66,86600.0,51.7087,51.7154,51.6688,51.6688,86600.0
2007-04-17 13:10:00,77.66,77.73,77.56,77.56,242000.0,51.6688,51.7154,51.6023,51.6023,242000.0
2007-04-17 13:15:00,77.55,77.69,77.55,77.69,106100.0,51.5956,51.6888,51.5956,51.6888,106100.0
2007-04-17 13:20:00,77.69,77.74,77.49,77.49,123800.0,51.6888,51.722,51.5557,51.5557,123800.0
2007-04-17 13:25:00,77.49,77.56,77.46,77.54,220100.0,51.5557,51.6023,51.5358,51.589,220100.0
2007-04-17 13:30:00,77.54,77.54,77.4,77.52,260700.0,51.589,51.589,51.4958,51.5757,260700.0
2007-04-17 13:35:00,77.51,77.52,77.4,77.47,224000.0,51.569,51.5757,51.4958,51.5424,224000.0
2007-04-17 13:40:00,77.47,77.64,77.44,77.55,104000.0,51.5424,51.6555,51.5225,51.5956,104000.0
2007-04-17 13:45:00,77.55,77.68,77.47,77.67,81000.0,51.5956,51.6821,51.5424,51.6755,81000.0
2007-04-17 13:50:00,77.67,77.85,77.66,77.75,179700.0,51.6755,51.7952,51.6688,51.7287,179700.0
2007-04-17 13:55:00,77.75,77.97,77.75,77.78,101500.0,51.7287,51.8751,51.7287,51.7487,101500.0
2007-04-17 14:00:00,77.78,77.78,77.63,77.67,94700.0,51.7487,51.7487,51.6489,51.6755,94700.0
2007-04-17 14:05:00,77.67,77.76,77.66,77.7,68400.0,51.6755,51.7354,51.6688,51.6954,68400.0
2007-04-17 14:10:00,77.7,77.7,77.6,77.65,67100.0,51.6954,51.6954,51.6289,51.6622,67100.0
2007-04-17 14:15:00,77.66,77.66,77.35,77.46,119600.0,51.6688,51.6688,51.4626,51.5358,119600.0
2007-04-17 14:20:00,77.45,77.66,77.43,77.5,106000.0,51.5291,51.6688,51.5158,51.5624,106000.0
2007-04-17 14:25:00,77.49,77.55,77.42,77.54,109400.0,51.5557,51.5956,51.5091,51.589,109400.0
2007-04-17 14:30:00,77.54,77.54,77.41,77.42,65500.0,51.589,51.589,51.5025,51.5091,65500.0
2007-04-17 14:35:00,77.42,77.47,77.34,77.34,65800.0,51.5091,51.5424,51.4559,51.4559,65800.0
2007-04-17 14:40:00,77.34,77.39,77.32,77.38,69800.0,51.4559,51.4892,51.4426,51.4825,69800.0
2007-04-17 14:45:00,77.38,77.45,77.35,77.45,96700.0,51.4825,51.5291,51.4626,51.5291,96700.0
2007-04-17 14:50:00,77.45,77.7,77.42,77.65,145800.0,51.5291,51.6954,51.5091,51.6622,145800.0
2007-04-17 14:55:00,77.65,77.66,77.54,77.55,81200.0,51.6622,51.6688,51.589,51.5956,81200.0
2007-04-17 15:00:00,77.55,77.58,77.5,77.57,68700.0,51.5956,51.6156,51.5624,51.6089,68700.0
2007-04-17 15:05:00,77.57,77.57,77.51,77.56,77500.0,51.6089,51.6089,51.569,51.6023,77500.0
2007-04-17 15:10:00,77.55,77.58,77.35,77.42,102500.0,51.5956,51.6156,51.4626,51.5091,102500.0
2007-04-17 15:15:00,77.42,77.43,77.32,77.34,114200.0,51.5091,51.5158,51.4426,51.4559,114200.0
2007-04-17 15:20:00,77.34,77.42,77.34,77.36,80800.0,51.4559,51.5091,51.4559,51.4692,80800.0
2007-04-17 15:25:00,77.36,77.37,77.24,77.32,165900.0,51.4692,51.4759,51.3894,51.4426,165900.0
2007-04-17 15:30:00,77.32,77.36,77.3,77.36,115400.0,51.4426,51.4692,51.4293,51.4692,115400.0
2007-04-17 15:35:00,77.36,77.45,77.35,77.4,161400.0,51.4692,51.5291,51.4626,51.4958,161400.0
2007-04-17 15:40:00,77.41,77.46,77.35,77.46,191900.0,51.5025,51.5358,51.4626,51.5358,191900.0
2007-04-17 15:45:00,77.45,77.6,77.43,77.6,155300.0,51.5291,51.6289,51.5158,51.6289,155300.0
2007-04-17 15:50:00,77.6,77.67,77.5,77.56,147700.0,51.6289,51.6755,51.5624,51.6023,147700.0
2007-04-17 15:55:00,77.56,77.57,77.44,77.45,184000.0,51.6023,51.6089,51.5225,51.5291,184000.0
2007-04-18 09:30:00,76.62,76.7,76.1,76.23,582300.0,50.9769,51.0301,50.6309,50.7174,582300.0
2007-04-18 09:35:00,76.24,76.33,76.05,76.25,268800.0,50.7241,50.7839,50.5977,50.7307,268800.0
2007-04-18 09:40:00,76.25,76.29,76.08,76.16,194100.0,50.7307,50.7573,50.6176,50.6708,194100.0
2007-04-18 09:45:00,76.16,76.18,75.81,76.12,357500.0,50.6708,50.6841,50.438,50.6442,357500.0
2007-04-18 09:50:00,76.09,76.45,75.94,76.26,311000.0,50.6243,50.8638,50.5245,50.7374,311000.0
2007-04-18 09:55:00,76.25,76.25,75.85,75.95,349900.0,50.7307,50.7307,50.4646,50.5311,349900.0
2007-04-18 10:00:00,75.94,76.06,75.94,76.03,187800.0,50.5245,50.6043,50.5245,50.5843,187800.0
2007-04-18 10:05:00,76.03,76.04,75.9,75.92,224800.0,50.5843,50.591,50.4979,50.5112,224800.0
2007-04-18 10:10:00,75.91,75.93,75.78,75.9,223600.0,50.5045,50.5178,50.418,50.4979,223600.0
2007-04-18 10:15:00,75.9,75.9,75.67,75.7,277900.0,50.4979,50.4979,50.3448,50.3648,277900.0
2007-04-18 10:20:00,75.7,75.71,75.52,75.56,262300.0,50.3648,50.3714,50.245,50.2716,262300.0
2007-04-18 10:25:00,75.55,75.72,75.55,75.62,135500.0,50.265,50.3781,50.265,50.3116,135500.0
2007-04-18 10:30:00,75.63,75.93,75.58,75.6,490400.0,50.3182,50.5178,50.285,50.2983,490400.0
2007-04-18 10:35:00,75.56,76.03,75.53,75.96,334700.0,50.2716,50.5843,50.2517,50.5378,334700.0
2007-04-18 10:40:00,75.95,76.05,75.6,75.63,225400.0,50.5311,50.5977,50.2983,50.3182,225400.0
2007-04-18 10:45:00,75.65,75.66,75.36,75.45,211800.0,50.3315,50.3382,50.1386,50.1985,211800.0
2007-04-18 10:50:00,75.45,75.65,75.44,75.5,254000.0,50.1985,50.3315,50.1918,50.2317,254000.0
2007-04-18 10:55:00,75.5,75.9,75.45,75.78,224900.0,50.2317,50.4979,50.1985,50.418,224900.0
2007-04-18 11:00:00,75.78,75.92,75.75,75.88,179400.0,50.418,50.5112,50.3981,50.4846,179400.0
2007-04-18 11:05:00,75.89,76.0,75.77,75.8,363300.0,50.4912,50.5644,50.4114,50.4313,363300.0
2007-04-18 11:10:00,75.8,75.94,75.7,75.86,200600.0,50.4313,50.5245,50.3648,50.4712,200600.0
2007-04-18 11:15:00,75.88,75.89,75.68,75.82,225100.0,50.4846,50.4912,50.3515,50.4446,225100.0
2007-04-18 11:20:00,75.83,75.83,75.78,75.82,222400.0,50.4513,50.4513,50.418,50.4446,222400.0
2007-04-18 11:25:00,75.82,75.83,75.53,75.55,199000.0,50.4446,50.4513,50.2517,50.265,199000.0
2007-04-18 11:30:00,75.55,75.56,75.12,75.12,268000.0,50.265,50.2716,49.9789,49.9789,268000.0
2007-04-18 11:35:00,75.13,75.41,75.05,75.31,606200.0,49.9856,50.1718,49.9323,50.1053,606200.0
2007-04-18 11:40:00,75.31,75.48,75.24,75.28,95600.0,50.1053,50.2184,50.0587,50.0854,95600.0
2007-04-18 11:45:00,75.26,75.45,75.24,75.41,168500.0,50.0721,50.1985,50.0587,50.1718,168500.0
2007-04-18 11:50:00,75.4,75.49,75.39,75.4,88600.0,50.1652,50.2251,50.1585,50.1652,88600.0
2007-04-18 11:55:00,75.41,75.49,75.34,75.37,97500.0,50.1718,50.2251,50.1253,50.1452,97500.0
2007-04-18 12:00:00,75.38,75.44,75.33,75.35,140400.0,50.1519,50.1918,50.1186,50.1319,140400.0
2007-04-18 12:05:00,75.35,75.5,75.35,75.46,290900.0,50.1319,50.2317,50.1319,50.2051,290900.0
2007-04-18 12:10:00,75.47,75.6,75.32,75.33,132600.0,50.2118,50.2983,50.112,50.1186,132600.0
2007-04-18 12:15:00,75.33,75.37,75.25,75.26,88000.0,50.1186,50.1452,50.0654,50.0721,88000.0
2007-04-18 12:20:00,75.27,75.31,75.25,75.27,45500.0,50.0787,50.1053,50.0654,50.0787,45500.0
2007-04-18 12:25:00,75.25,75.41,75.25,75.4,145600.0,50.0654,50.1718,50.0654,50.1652,145600.0
2007-04-18 12:30:00,75.37,75.4,75.26,75.35,139300.0,50.1452,50.1652,50.0721,50.1319,139300.0
2007-04-18 12:35:00,75.33,75.34,75.18,75.2,97500.0,50.1186,50.1253,50.0188,50.0321,97500.0
2007-04-18 12:40:00,75.2,75.2,75.04,75.11,127900.0,50.0321,50.0321,49.9257,49.9723,127900.0
2007-04-18 12:45:00,75.11,75.11,74.77,74.77,240900.0,49.9723,49.9723,49.746,49.746,240900.0
2007-04-18 12:50:00,74.78,74.97,74.63,74.94,330700.0,49.7527,49.8791,49.6529,49.8591,330700.0
2007-04-18 12:55:00,74.94,74.94,74.69,74.7,92600.0,49.8591,49.8591,49.6928,49.6995,92600.0
2007-04-18 13:00:00,74.69,74.8,74.66,74.8,112200.0,49.6928,49.766,49.6729,49.766,112200.0
2007-04-18 13:05:00,74.8,74.87,74.7,74.7,67800.0,49.766,49.8126,49.6995,49.6995,67800.0
2007-04-18 13:10:00,74.69,74.79,74.69,74.69,57600.0,49.6928,49.7594,49.6928,49.6928,57600.0
2007-04-18 13:15:00,74.7,74.86,74.7,74.85,96800.0,49.6995,49.8059,49.6995,49.7993,96800.0
2007-04-18 13:20:00,74.86,74.88,74.79,74.79,74300.0,49.8059,49.8192,49.7594,49.7594,74300.0
2007-04-18 13:25:00,74.8,74.87,74.72,74.83,78000.0,49.766,49.8126,49.7128,49.786,78000.0
2007-04-18 13:30:00,74.83,74.84,74.75,74.82,39700.0,49.786,49.7926,49.7327,49.7793,39700.0
2007-04-18 13:35:00,74.82,75.0,74.82,74.98,126200.0,49.7793,49.8991,49.7793,49.8858,126200.0
2007-04-18 13:40:00,74.97,74.99,74.89,74.98,126100.0,49.8791,49.8924,49.8259,49.8858,126100.0
2007-04-18 13:45:00,74.98,75.0,74.89,75.0,77000.0,49.8858,49.8991,49.8259,49.8991,77000.0
2007-04-18 13:50:00,75.0,75.0,74.86,74.87,104900.0,49.8991,49.8991,49.8059,49.8126,104900.0
2007-04-18 13:55:00,74.87,74.87,74.65,74.66,157500.0,49.8126,49.8126,49.6662,49.6729,157500.0
2007-04-18 14:00:00,74.66,74.71,74.34,74.34,207600.0,49.6729,49.7061,49.46,49.46,207600.0
2007-04-18 14:05:00,74.35,74.63,74.34,74.6,210000.0,49.4666,49.6529,49.46,49.6329,210000.0
2007-04-18 14:10:00,74.62,74.67,74.47,74.48,195600.0,49.6462,49.6795,49.5464,49.5531,195600.0
2007-04-18 14:15:00,74.49,74.59,74.47,74.59,114900.0,49.5598,49.6263,49.5464,49.6263,114900.0
2007-04-18 14:20:00,74.57,74.6,74.51,74.52,111400.0,49.613,49.6329,49.5731,49.5797,111400.0
2007-04-18 14:25:00,74.54,74.73,74.5,74.63,224000.0,49.593,49.7194,49.5664,49.6529,224000.0
2007-04-18 14:30:00,74.63,74.71,74.57,74.61,160200.0,49.6529,49.7061,49.613,49.6396,160200.0
2007-04-18 14:35:00,74.61,74.65,74.57,74.58,117800.0,49.6396,49.6662,49.613,49.6196,117800.0
2007-04-18 14:40:00,74.58,74.64,74.52,74.54,121000.0,49.6196,49.6596,49.5797,49.593,121000.0
2007-04-18 14:45:00,74.54,74.54,74.45,74.48,115000.0,49.593,49.593,49.5331,49.5531,115000.0
2007-04-18 14:50:00,74.48,74.66,74.48,74.54,236900.0,49.5531,49.6729,49.5531,49.593,236900.0
2007-04-18 14:55:00,74.54,74.58,74.49,74.54,141400.0,49.593,49.6196,49.5598,49.593,141400.0
2007-04-18 15:00:00,74.54,74.58,74.41,74.42,143400.0,49.593,49.6196,49.5065,49.5132,143400.0
2007-04-18 15:05:00,74.42,74.54,74.4,74.51,241800.0,49.5132,49.593,49.4999,49.5731,241800.0
2007-04-18 15:10:00,74.52,74.6,74.5,74.54,229100.0,49.5797,49.6329,49.5664,49.593,229100.0
2007-04-18 15:15:00,74.55,74.86,74.53,74.83,273700.0,49.5997,49.8059,49.5864,49.786,273700.0
2007-04-18 15:20:00,74.85,74.95,74.77,74.84,305800.0,49.7993,49.8658,49.746,49.7926,305800.0
2007-04-18 15:25:00,74.84,74.95,74.81,74.84,191200.0,49.7926,49.8658,49.7727,49.7926,191200.0
2007-04-18 15:30:00,74.84,74.85,74.78,74.81,113400.0,49.7926,49.7993,49.7527,49.7727,113400.0
2007-04-18 15:35:00,74.81,74.88,74.8,74.88,249900.0,49.7727,49.8192,49.766,49.8192,249900.0
2007-04-18 15:40:00,74.88,74.99,74.88,74.91,340000.0,49.8192,49.8924,49.8192,49.8392,340000.0
2007-04-18 15:45:00,74.91,74.97,74.89,74.93,203500.0,49.8392,49.8791,49.8259,49.8525,203500.0
2007-04-18 15:50:00,74.94,74.95,74.89,74.9,253100.0,49.8591,49.8658,49.8259,49.8325,253100.0
2007-04-18 15:55:00,74.92,74.95,74.81,74.86,270700.0,49.8458,49.8658,49.7727,49.8059,270700.0
2007-04-19 09:30:00,74.5,74.5,73.7,73.7,8900.0,49.5664,49.5664,49.0342,49.0342,8900.0
2007-04-19 09:35:00,73.85,74.16,73.6,73.91,310800.0,49.1339,49.3402,48.9676,49.1739,310800.0
2007-04-19 09:40:00,73.91,73.96,73.71,73.88,425000.0,49.1739,49.2071,49.0408,49.1539,425000.0
2007-04-19 09:45:00,73.88,74.0,73.77,73.94,309000.0,49.1539,49.2337,49.0807,49.1938,309000.0
2007-04-19 09:50:00,73.94,74.05,73.92,73.99,315100.0,49.1938,49.267,49.1805,49.2271,315100.0
2007-04-19 09:55:00,73.99,74.1,73.89,73.96,315200.0,49.2271,49.3003,49.1606,49.2071,315200.0
2007-04-19 10:00:00,73.97,74.14,73.96,74.09,158700.0,49.2138,49.3269,49.2071,49.2936,158700.0
2007-04-19 10:05:00,74.09,74.14,74.02,74.03,301000.0,49.2936,49.3269,49.2471,49.2537,301000.0
2007-04-19 10:10:00,74.03,74.15,73.91,73.92,258300.0,49.2537,49.3335,49.1739,49.1805,258300.0
2007-04-19 10:15:00,73.92,73.93,73.62,73.64,300400.0,49.1805,49.1872,48.9809,48.9942,300400.0
2007-04-19 10:20:00,73.64,73.65,73.5,73.63,247700.0,48.9942,49.0009,48.9011,48.9876,247700.0
2007-04-19 10:25:00,73.64,73.8,73.63,73.79,180300.0,48.9942,49.1007,48.9876,49.094,180300.0
2007-04-19 10:30:00,73.78,74.01,73.66,73.81,240100.0,49.0874,49.2404,49.0075,49.1073,240100.0
2007-04-19 10:35:00,73.8,73.89,73.74,73.87,141800.0,49.1007,49.1606,49.0608,49.1473,141800.0
2007-04-19 10:40:00,73.87,73.9,73.75,73.88,259100.0,49.1473,49.1672,49.0674,49.1539,259100.0
2007-04-19 10:45:00,73.88,73.95,73.73,73.77,157100.0,49.1539,49.2005,49.0541,49.0807,157100.0
2007-04-19 10:50:00,73.77,73.84,73.7,73.8,150800.0,49.0807,49.1273,49.0342,49.1007,150800.0
2007-04-19 10:55:00,73.8,74.05,73.67,74.0,210600.0,49.1007,49.267,49.0142,49.2337,210600.0
2007-04-19 11:00:00,74.01,74.01,73.62,73.83,174100.0,49.2404,49.2404,48.9809,49.1206,174100.0
2007-04-19 11:05:00,73.83,74.0,73.83,73.97,131100.0,49.1206,49.2337,49.1206,49.2138,131100.0
2007-04-19 11:10:00,73.96,73.99,73.6,73.63,200600.0,49.2071,49.2271,48.9676,48.9876,200600.0
2007-04-19 11:15:00,73.63,73.74,73.47,73.64,198000.0,48.9876,49.0608,48.8811,48.9942,198000.0
2007-04-19 11:20:00,73.65,73.79,73.65,73.76,55000.0,49.0009,49.094,49.0009,49.0741,55000.0
2007-04-19 11:25:00,73.76,73.85,73.59,73.7,140300.0,49.0741,49.1339,48.961,49.0342,140300.0
2007-04-19 11:30:00,73.7,73.81,73.5,73.77,159200.0,49.0342,49.1073,48.9011,49.0807,159200.0
2007-04-19 11:35:00,73.77,73.81,73.65,73.67,76400.0,49.0807,49.1073,49.0009,49.0142,76400.0
2007-04-19 11:40:00,73.67,73.75,73.64,73.72,98600.0,49.0142,49.0674,48.9942,49.0475,98600.0
2007-04-19 11:45:00,73.72,73.92,73.71,73.73,71100.0,49.0475,49.1805,49.0408,49.0541,71100.0
2007-04-19 11:50:00,73.73,73.86,73.65,73.85,115200.0,49.0541,49.1406,49.0009,49.1339,115200.0
2007-04-19 11:55:00,73.85,73.96,73.78,73.85,133600.0,49.1339,49.2071,49.0874,49.1339,133600.0
2007-04-19 12:00:00,73.82,73.99,73.74,73.9,114700.0,49.114,49.2271,49.0608,49.1672,114700.0
2007-04-19 12:05:00,73.9,73.93,73.81,73.84,70600.0,49.1672,49.1872,49.1073,49.1273,70600.0
2007-04-19 12:10:00,73.8,73.86,73.79,73.86,81400.0,49.1007,49.1406,49.094,49.1406,81400.0
2007-04-19 12:15:00,73.87,74.0,73.86,73.87,109300.0,49.1473,49.2337,49.1406,49.1473,109300.0
2007-04-19 12:20:00,73.87,74.0,73.85,73.99,51200.0,49.1473,49.2337,49.1339,49.2271,51200.0
2007-04-19 12:25:00,73.99,74.04,73.93,73.96,107800.0,49.2271,49.2604,49.1872,49.2071,107800.0
2007-04-19 12:30:00,73.97,74.02,73.92,73.94,69400.0,49.2138,49.2471,49.1805,49.1938,69400.0
2007-04-19 12:35:00,73.94,74.03,73.91,74.01,124800.0,49.1938,49.2537,49.1739,49.2404,124800.0
2007-04-19 12:40:00,74.01,74.01,73.83,73.83,95800.0,49.2404,49.2404,49.1206,49.1206,95800.0
2007-04-19 12:45:00,73.83,73.92,73.78,73.92,60700.0,49.1206,49.1805,49.0874,49.1805,60700.0
2007-04-19 12:50:00,73.92,73.94,73.8,73.87,49700.0,49.1805,49.1938,49.1007,49.1473,49700.0
2007-04-19 12:55:00,73.86,73.99,73.82,73.99,59100.0,49.1406,49.2271,49.114,49.2271,59100.0
2007-04-19 13:00:00,73.99,73.99,73.84,73.87,73000.0,49.2271,49.2271,49.1273,49.1473,73000.0
2007-04-19 13:05:00,73.86,73.94,73.82,73.87,53200.0,49.1406,49.1938,49.114,49.1473,53200.0
2007-04-19 13:10:00,73.88,73.96,73.87,73.9,40100.0,49.1539,49.2071,49.1473,49.1672,40100.0
2007-04-19 13:15:00,73.91,73.93,73.85,73.87,52200.0,49.1739,49.1872,49.1339,49.1473,52200.0
2007-04-19 13:20:00,73.87,73.88,73.85,73.87,41000.0,49.1473,49.1539,49.1339,49.1473,41000.0
2007-04-19 13:25:00,73.87,73.89,73.86,73.88,55300.0,49.1473,49.1606,49.1406,49.1539,55300.0
2007-04-19 13:30:00,73.89,73.89,73.71,73.78,147600.0,49.1606,49.1606,49.0408,49.0874,147600.0
2007-04-19 13:35:00,73.78,73.85,73.78,73.8,60000.0,49.0874,49.1339,49.0874,49.1007,60000.0
2007-04-19 13:40:00,73.8,73.82,73.71,73.77,77000.0,49.1007,49.114,49.0408,49.0807,77000.0
2007-04-19 13:45:00,73.78,73.8,73.71,73.8,62300.0,49.0874,49.1007,49.0408,49.1007,62300.0
2007-04-19 13:50:00,73.8,73.82,73.76,73.79,93300.0,49.1007,49.114,49.0741,49.094,93300.0
2007-04-19 13:55:00,73.77,73.8,73.73,73.75,36800.0,49.0807,49.1007,49.0541,49.0674,36800.0
2007-04-19 14:00:00,73.76,73.79,73.68,73.77,41800.0,49.0741,49.094,49.0208,49.0807,41800.0
2007-04-19 14:05:00,73.77,73.8,73.76,73.78,79700.0,49.0807,49.1007,49.0741,49.0874,79700.0
2007-04-19 14:10:00,73.78,73.8,73.75,73.76,39500.0,49.0874,49.1007,49.0674,49.0741,39500.0
2007-04-19 14:15:00,73.76,73.8,73.72,73.79,81700.0,49.0741,49.1007,49.0475,49.094,81700.0
2007-04-19 14:20:00,73.78,73.8,73.72,73.74,42900.0,49.0874,49.1007,49.0475,49.0608,42900.0
2007-04-19 14:25:00,73.74,73.76,73.67,73.67,100400.0,49.0608,49.0741,49.0142,49.0142,100400.0
2007-04-19 14:30:00,73.67,73.67,73.44,73.55,165800.0,49.0142,49.0142,48.8612,48.9344,165800.0
2007-04-19 14:35:00,73.55,73.6,73.51,73.51,78500.0,48.9344,48.9676,48.9077,48.9077,78500.0
2007-04-19 14:40:00,73.51,73.9,73.51,73.89,388300.0,48.9077,49.1672,48.9077,49.1606,388300.0
2007-04-19 14:45:00,73.9,73.92,73.83,73.86,264800.0,49.1672,49.1805,49.1206,49.1406,264800.0
2007-04-19 14:50:00,73.86,73.98,73.85,73.97,153100.0,49.1406,49.2204,49.1339,49.2138,153100.0
2007-04-19 14:55:00,73.97,74.24,73.96,74.23,512800.0,49.2138,49.3934,49.2071,49.3868,512800.0
2007-04-19 15:00:00,74.23,74.24,74.11,74.13,174000.0,49.3868,49.3934,49.3069,49.3202,174000.0
2007-04-19 15:05:00,74.12,74.43,74.09,74.4,286800.0,49.3136,49.5198,49.2936,49.4999,286800.0
2007-04-19 15:10:00,74.39,74.55,74.31,74.47,211800.0,49.4932,49.5997,49.44,49.5464,211800.0
2007-04-19 15:15:00,74.47,74.53,73.95,74.4,161500.0,49.5464,49.5864,49.2005,49.4999,161500.0
2007-04-19 15:20:00,74.4,74.44,74.28,74.28,157600.0,49.4999,49.5265,49.42,49.42,157600.0
2007-04-19 15:25:00,74.28,74.39,74.28,74.39,120500.0,49.42,49.4932,49.42,49.4932,120500.0
2007-04-19 15:30:00,74.38,74.4,74.3,74.32,129600.0,49.4866,49.4999,49.4333,49.4466,129600.0
2007-04-19 15:35:00,74.32,74.33,74.19,74.24,159100.0,49.4466,49.4533,49.3602,49.3934,159100.0
2007-04-19 15:40:00,74.23,74.26,74.16,74.19,173400.0,49.3868,49.4067,49.3402,49.3602,173400.0
2007-04-19 15:45:00,74.2,74.23,74.15,74.15,143700.0,49.3668,49.3868,49.3335,49.3335,143700.0
2007-04-19 15:50:00,74.16,74.25,74.15,74.23,192500.0,49.3402,49.4001,49.3335,49.3868,192500.0
2007-04-19 15:55:00,74.23,74.3,74.17,74.3,275700.0,49.3868,49.4333,49.3469,49.4333,275700.0
2007-04-20 09:30:00,75.66,76.09,75.66,75.99,1721800.0,50.3382,50.6243,50.3382,50.5577,1721800.0
2007-04-20 09:35:00,75.97,76.49,75.95,76.26,922800.0,50.5444,50.8904,50.5311,50.7374,922800.0
2007-04-20 09:40:00,76.26,76.35,76.0,76.35,342000.0,50.7374,50.7973,50.5644,50.7973,342000.0
2007-04-20 09:45:00,76.35,77.24,76.28,77.15,764100.0,50.7973,51.3894,50.7507,51.3295,764100.0
2007-04-20 09:50:00,77.16,77.16,76.55,76.68,443100.0,51.3362,51.3362,50.9303,51.0168,443100.0
2007-04-20 09:55:00,76.67,76.73,76.38,76.42,289600.0,51.0102,51.0501,50.8172,50.8438,289600.0
2007-04-20 10:00:00,76.41,76.43,76.03,76.13,386700.0,50.8372,50.8505,50.5843,50.6509,386700.0
2007-04-20 10:05:00,76.06,76.23,75.65,75.91,593200.0,50.6043,50.7174,50.3315,50.5045,593200.0
2007-04-20 10:10:00,75.94,75.95,75.14,75.28,405700.0,50.5245,50.5311,49.9922,50.0854,405700.0
2007-04-20 10:15:00,75.28,75.36,74.13,74.87,448000.0,50.0854,50.1386,49.3202,49.8126,448000.0
2007-04-20 10:20:00,74.86,75.45,74.84,75.16,403200.0,49.8059,50.1985,49.7926,50.0055,403200.0
2007-04-20 10:25:00,75.15,75.44,75.15,75.22,200400.0,49.9989,50.1918,49.9989,50.0454,200400.0
2007-04-20 10:30:00,75.21,75.45,75.21,75.32,148400.0,50.0388,50.1985,50.0388,50.112,148400.0
2007-04-20 10:35:00,75.32,75.42,75.18,75.29,200700.0,50.112,50.1785,50.0188,50.092,200700.0
2007-04-20 10:40:00,75.29,75.57,75.28,75.51,184200.0,50.092,50.2783,50.0854,50.2384,184200.0
2007-04-20 10:45:00,75.52,75.58,75.2,75.36,167400.0,50.245,50.285,50.0321,50.1386,167400.0
2007-04-20 10:50:00,75.37,75.42,75.27,75.29,173500.0,50.1452,50.1785,50.0787,50.092,173500.0
2007-04-20 10:55:00,75.29,75.31,75.13,75.18,175900.0,50.092,50.1053,49.9856,50.0188,175900.0
2007-04-20 11:00:00,75.17,75.19,74.7,74.74,274500.0,50.0122,50.0255,49.6995,49.7261,274500.0
2007-04-20 11:05:00,74.76,75.02,74.73,74.87,250800.0,49.7394,49.9124,49.7194,49.8126,250800.0
2007-04-20 11:10:00,74.89,74.92,74.84,74.88,129600.0,49.8259,49.8458,49.7926,49.8192,129600.0
2007-04-20 11:15:00,74.88,74.88,74.53,74.53,240300.0,49.8192,49.8192,49.5864,49.5864,240300.0
2007-04-20 11:20:00,74.53,74.6,74.05,74.15,412500.0,49.5864,49.6329,49.267,49.3335,412500.0
2007-04-20 11:25:00,74.14,74.3,74.03,74.2,458700.0,49.3269,49.4333,49.2537,49.3668,458700.0
2007-04-20 11:30:00,74.2,74.22,74.03,74.13,318000.0,49.3668,49.3801,49.2537,49.3202,318000.0
2007-04-20 11:35:00,74.12,74.25,74.09,74.2,162900.0,49.3136,49.4001,49.2936,49.3668,162900.0
2007-04-20 11:40:00,74.21,74.67,74.21,74.61,265700.0,49.3735,49.6795,49.3735,49.6396,265700.0
2007-04-20 11:45:00,74.61,74.65,74.33,74.54,146600.0,49.6396,49.6662,49.4533,49.593,146600.0
2007-04-20 11:50:00,74.54,74.6,74.48,74.52,82300.0,49.593,49.6329,49.5531,49.5797,82300.0
2007-04-20 11:55:00,74.52,74.74,74.5,74.68,90300.0,49.5797,49.7261,49.5664,49.6862,90300.0
2007-04-20 12:00:00,74.66,74.73,74.6,74.64,81600.0,49.6729,49.7194,49.6329,49.6596,81600.0
2007-04-20 12:05:00,74.65,74.71,74.46,74.65,89200.0,49.6662,49.7061,49.5398,49.6662,89200.0
2007-04-20 12:10:00,74.67,75.07,74.65,75.06,203300.0,49.6795,49.9456,49.6662,49.939,203300.0
2007-04-20 12:15:00,75.05,75.12,74.82,74.87,110100.0,49.9323,49.9789,49.7793,49.8126,110100.0
2007-04-20 12:20:00,74.92,75.02,74.77,74.81,85100.0,49.8458,49.9124,49.746,49.7727,85100.0
2007-04-20 12:25:00,74.81,74.88,74.75,74.87,52600.0,49.7727,49.8192,49.7327,49.8126,52600.0
2007-04-20 12:30:00,74.87,74.99,74.81,74.97,71400.0,49.8126,49.8924,49.7727,49.8791,71400.0
2007-04-20 12:35:00,74.96,74.97,74.76,74.8,87500.0,49.8725,49.8791,49.7394,49.766,87500.0
2007-04-20 12:40:00,74.8,75.0,74.78,74.95,95900.0,49.766,49.8991,49.7527,49.8658,95900.0
2007-04-20 12:45:00,74.95,75.1,74.95,75.05,75200.0,49.8658,49.9656,49.8658,49.9323,75200.0
2007-04-20 12:50:00,75.04,75.05,74.95,74.97,50900.0,49.9257,49.9323,49.8658,49.8791,50900.0
2007-04-20 12:55:00,74.97,75.02,74.88,74.89,46900.0,49.8791,49.9124,49.8192,49.8259,46900.0
2007-04-20 13:00:00,74.89,74.91,74.73,74.74,59700.0,49.8259,49.8392,49.7194,49.7261,59700.0
2007-04-20 13:05:00,74.74,74.77,74.68,74.71,60300.0,49.7261,49.746,49.6862,49.7061,60300.0
2007-04-20 13:10:00,74.71,74.73,74.62,74.62,38800.0,49.7061,49.7194,49.6462,49.6462,38800.0
2007-04-20 13:15:00,74.62,74.77,74.59,74.71,105300.0,49.6462,49.746,49.6263,49.7061,105300.0
2007-04-20 13:20:00,74.73,74.9,74.69,74.9,73100.0,49.7194,49.8325,49.6928,49.8325,73100.0
2007-04-20 13:25:00,74.89,74.9,74.85,74.9,73700.0,49.8259,49.8325,49.7993,49.8325,73700.0
2007-04-20 13:30:00,74.9,74.95,74.69,74.76,106500.0,49.8325,49.8658,49.6928,49.7394,106500.0
2007-04-20 13:35:00,74.76,74.78,74.62,74.66,61800.0,49.7394,49.7527,49.6462,49.6729,61800.0
2007-04-20 13:40:00,74.65,74.73,74.52,74.52,88400.0,49.6662,49.7194,49.5797,49.5797,88400.0
2007-04-20 13:45:00,74.54,74.56,74.4,74.45,112700.0,49.593,49.6063,49.4999,49.5331,112700.0
2007-04-20 13:50:00,74.44,74.67,74.43,74.61,84800.0,49.5265,49.6795,49.5198,49.6396,84800.0
2007-04-20 13:55:00,74.61,74.69,74.54,74.69,65300.0,49.6396,49.6928,49.593,49.6928,65300.0
2007-04-20 14:00:00,74.69,74.8,74.67,74.77,82400.0,49.6928,49.766,49.6795,49.746,82400.0
2007-04-20 14:05:00,74.77,74.82,74.7,74.78,86000.0,49.746,49.7793,49.6995,49.7527,86000.0
2007-04-20 14:10:00,74.78,74.79,74.68,74.78,40000.0,49.7527,49.7594,49.6862,49.7527,40000.0
2007-04-20 14:15:00,74.78,74.78,74.74,74.76,46900.0,49.7527,49.7527,49.7261,49.7394,46900.0
2007-04-20 14:20:00,74.77,74.77,74.66,74.68,67600.0,49.746,49.746,49.6729,49.6862,67600.0
2007-04-20 14:25:00,74.68,74.68,74.61,74.64,58600.0,49.6862,49.6862,49.6396,49.6596,58600.0
2007-04-20 14:30:00,74.64,74.74,74.63,74.7,49500.0,49.6596,49.7261,49.6529,49.6995,49500.0
2007-04-20 14:35:00,74.7,74.76,74.7,74.74,69900.0,49.6995,49.7394,49.6995,49.7261,69900.0
2007-04-20 14:40:00,74.73,74.76,74.7,74.71,84200.0,49.7194,49.7394,49.6995,49.7061,84200.0
2007-04-20 14:45:00,74.71,74.83,74.69,74.81,102300.0,49.7061,49.786,49.6928,49.7727,102300.0
2007-04-20 14:50:00,74.81,74.9,74.79,74.9,55300.0,49.7727,49.8325,49.7594,49.8325,55300.0
2007-04-20 14:55:00,74.9,74.95,74.87,74.92,101900.0,49.8325,49.8658,49.8126,49.8458,101900.0
2007-04-20 15:00:00,74.91,74.95,74.86,74.87,88400.0,49.8392,49.8658,49.8059,49.8126,88400.0
2007-04-20 15:05:00,74.87,74.88,74.68,74.82,177200.0,49.8126,49.8192,49.6862,49.7793,177200.0
2007-04-20 15:10:00,74.82,74.89,74.81,74.89,58700.0,49.7793,49.8259,49.7727,49.8259,58700.0
2007-04-20 15:15:00,74.89,74.93,74.84,74.86,80900.0,49.8259,49.8525,49.7926,49.8059,80900.0
2007-04-20 15:20:00,74.86,75.01,74.86,75.01,106000.0,49.8059,49.9057,49.8059,49.9057,106000.0
2007-04-20 15:25:00,75.01,75.03,74.93,75.01,183000.0,49.9057,49.919,49.8525,49.9057,183000.0
2007-04-20 15:30:00,75.02,75.07,74.95,75.04,174800.0,49.9124,49.9456,49.8658,49.9257,174800.0
2007-04-20 15:35:00,75.05,75.16,75.03,75.1,178400.0,49.9323,50.0055,49.919,49.9656,178400.0
2007-04-20 15:40:00,75.11,75.2,75.1,75.12,226900.0,49.9723,50.0321,49.9656,49.9789,226900.0
2007-04-20 15:45:00,75.13,75.13,74.98,75.0,131400.0,49.9856,49.9856,49.8858,49.8991,131400.0
2007-04-20 15:50:00,74.99,75.05,74.98,75.05,197800.0,49.8924,49.9323,49.8858,49.9323,197800.0
2007-04-20 15:55:00,75.05,75.3,74.95,75.18,422300.0,49.9323,50.0987,49.8658,50.0188,422300.0
2007-04-23 09:30:00,75.36,75.64,75.36,75.49,700.0,50.1386,50.3249,50.1386,50.2251,700.0
2007-04-23 09:35:00,75.38,75.58,75.05,75.07,432800.0,50.1519,50.285,49.9323,49.9456,432800.0
2007-04-23 09:40:00,75.09,75.5,75.05,75.29,167700.0,49.9589,50.2317,49.9323,50.092,167700.0
2007-04-23 09:45:00,75.29,75.54,75.2,75.54,177400.0,50.092,50.2583,50.0321,50.2583,177400.0
2007-04-23 09:50:00,75.55,75.8,75.52,75.8,151500.0,50.265,50.4313,50.245,50.4313,151500.0
2007-04-23 09:55:00,75.84,75.92,75.63,75.66,157300.0,50.4579,50.5112,50.3182,50.3382,157300.0
2007-04-23 10:00:00,75.65,75.66,75.21,75.44,228600.0,50.3315,50.3382,50.0388,50.1918,228600.0
2007-04-23 10:05:00,75.45,75.71,75.45,75.63,135400.0,50.1985,50.3714,50.1985,50.3182,135400.0
2007-04-23 10:10:00,75.63,75.8,75.59,75.71,158400.0,50.3182,50.4313,50.2916,50.3714,158400.0
2007-04-23 10:15:00,75.72,75.83,75.68,75.69,136600.0,50.3781,50.4513,50.3515,50.3581,136600.0
2007-04-23 10:20:00,75.7,75.78,75.6,75.72,78600.0,50.3648,50.418,50.2983,50.3781,78600.0
2007-04-23 10:25:00,75.71,75.95,75.68,75.93,146000.0,50.3714,50.5311,50.3515,50.5178,146000.0
2007-04-23 10:30:00,75.92,76.15,75.89,76.12,178900.0,50.5112,50.6642,50.4912,50.6442,178900.0
2007-04-23 10:35:00,76.11,76.13,75.93,76.04,137900.0,50.6376,50.6509,50.5178,50.591,137900.0
2007-04-23 10:40:00,76.06,76.25,76.04,76.23,157700.0,50.6043,50.7307,50.591,50.7174,157700.0
2007-04-23 10:45:00,76.24,76.43,76.21,76.4,195600.0,50.7241,50.8505,50.7041,50.8305,195600.0
2007-04-23 10:50:00,76.41,76.5,76.11,76.13,164900.0,50.8372,50.897,50.6376,50.6509,164900.0
2007-04-23 10:55:00,76.13,76.16,75.86,76.01,270400.0,50.6509,50.6708,50.4712,50.571,270400.0
2007-04-23 11:00:00,75.99,75.99,75.87,75.89,85300.0,50.5577,50.5577,50.4779,50.4912,85300.0
2007-04-23 11:05:00,75.89,75.95,75.77,75.77,130600.0,50.4912,50.5311,50.4114,50.4114,130600.0
2007-04-23 11:10:00,75.77,75.85,75.73,75.76,96500.0,50.4114,50.4646,50.3848,50.4047,96500.0
2007-04-23 11:15:00,75.76,75.8,75.64,75.71,64400.0,50.4047,50.4313,50.3249,50.3714,64400.0
2007-04-23 11:20:00,75.7,75.72,75.6,75.65,60900.0,50.3648,50.3781,50.2983,50.3315,60900.0
2007-04-23 11:25:00,75.65,75.8,75.62,75.7,88700.0,50.3315,50.4313,50.3116,50.3648,88700.0
2007-04-23 11:30:00,75.71,75.71,75.41,75.46,137500.0,50.3714,50.3714,50.1718,50.2051,137500.0
2007-04-23 11:35:00,75.46,75.5,75.25,75.33,108500.0,50.2051,50.2317,50.0654,50.1186,108500.0
2007-04-23 11:40:00,75.31,75.4,75.15,75.24,154800.0,50.1053,50.1652,49.9989,50.0587,154800.0
2007-04-23 11:45:00,75.23,75.38,75.21,75.32,111600.0,50.0521,50.1519,50.0388,50.112,111600.0
2007-04-23 11:50:00,75.32,75.34,75.11,75.14,85700.0,50.112,50.1253,49.9723,49.9922,85700.0
2007-04-23 11:55:00,75.15,75.36,75.14,75.36,77700.0,49.9989,50.1386,49.9922,50.1386,77700.0
2007-04-23 12:00:00,75.35,75.37,75.23,75.24,140600.0,50.1319,50.1452,50.0521,50.0587,140600.0
2007-04-23 12:05:00,75.24,75.25,75.18,75.19,61100.0,50.0587,50.0654,50.0188,50.0255,61100.0
2007-04-23 12:10:00,75.19,75.22,75.04,75.11,180400.0,50.0255,50.0454,49.9257,49.9723,180400.0
2007-04-23 12:15:00,75.1,75.23,75.05,75.2,95600.0,49.9656,50.0521,49.9323,50.0321,95600.0
2007-04-23 12:20:00,75.21,75.28,75.15,75.19,204100.0,50.0388,50.0854,49.9989,50.0255,204100.0
2007-04-23 12:25:00,75.2,75.23,75.15,75.15,125500.0,50.0321,50.0521,49.9989,49.9989,125500.0
2007-04-23 12:30:00,75.15,75.17,75.08,75.14,50600.0,49.9989,50.0122,49.9523,49.9922,50600.0
2007-04-23 12:35:00,75.14,75.17,75.12,75.15,106600.0,49.9922,50.0122,49.9789,49.9989,106600.0
2007-04-23 12:40:00,75.15,75.16,74.79,74.8,223500.0,49.9989,50.0055,49.7594,49.766,223500.0
2007-04-23 12:45:00,74.81,74.86,74.67,74.83,205800.0,49.7727,49.8059,49.6795,49.786,205800.0
2007-04-23 12:50:00,74.84,74.86,74.53,74.56,95400.0,49.7926,49.8059,49.5864,49.6063,95400.0
2007-04-23 12:55:00,74.56,74.62,74.41,74.45,211600.0,49.6063,49.6462,49.5065,49.5331,211600.0
2007-04-23 13:00:00,74.44,74.48,74.32,74.4,135600.0,49.5265,49.5531,49.4466,49.4999,135600.0
2007-04-23 13:05:00,74.4,74.82,74.4,74.81,231900.0,49.4999,49.7793,49.4999,49.7727,231900.0
2007-04-23 13:10:00,74.81,74.84,74.7,74.82,159200.0,49.7727,49.7926,49.6995,49.7793,159200.0
2007-04-23 13:15:00,74.82,74.92,74.8,74.9,124400.0,49.7793,49.8458,49.766,49.8325,124400.0
2007-04-23 13:20:00,74.89,74.89,74.72,74.89,96600.0,49.8259,49.8259,49.7128,49.8259,96600.0
2007-04-23 13:25:00,74.89,75.07,74.86,74.99,117100.0,49.8259,49.9456,49.8059,49.8924,117100.0
2007-04-23 13:30:00,74.99,75.27,74.97,75.17,160800.0,49.8924,50.0787,49.8791,50.0122,160800.0
2007-04-23 13:35:00,75.17,75.17,74.97,74.99,104700.0,50.0122,50.0122,49.8791,49.8924,104700.0
2007-04-23 13:40:00,75.0,75.04,74.86,74.96,95400.0,49.8991,49.9257,49.8059,49.8725,95400.0
2007-04-23 13:45:00,74.97,75.17,74.91,75.15,221900.0,49.8791,50.0122,49.8392,49.9989,221900.0
2007-04-23 13:50:00,75.15,75.16,74.99,74.99,68000.0,49.9989,50.0055,49.8924,49.8924,68000.0
2007-04-23 13:55:00,74.98,75.05,74.95,74.99,100400.0,49.8858,49.9323,49.8658,49.8924,100400.0
2007-04-23 14:00:00,74.98,75.0,74.86,74.91,97700.0,49.8858,49.8991,49.8059,49.8392,97700.0
2007-04-23 14:05:00,74.92,74.97,74.84,74.84,87600.0,49.8458,49.8791,49.7926,49.7926,87600.0
2007-04-23 14:10:00,74.84,74.85,74.61,74.73,158500.0,49.7926,49.7993,49.6396,49.7194,158500.0
2007-04-23 14:15:00,74.73,74.88,74.68,74.71,111700.0,49.7194,49.8192,49.6862,49.7061,111700.0
2007-04-23 14:20:00,74.7,74.86,74.64,74.86,100000.0,49.6995,49.8059,49.6596,49.8059,100000.0
2007-04-23 14:25:00,74.87,74.91,74.75,74.88,71300.0,49.8126,49.8392,49.7327,49.8192,71300.0
2007-04-23 14:30:00,74.88,75.07,74.87,74.98,119000.0,49.8192,49.9456,49.8126,49.8858,119000.0
2007-04-23 14:35:00,74.96,74.97,74.84,74.84,51300.0,49.8725,49.8791,49.7926,49.7926,51300.0
2007-04-23 14:40:00,74.84,74.85,74.62,74.63,81700.0,49.7926,49.7993,49.6462,49.6529,81700.0
2007-04-23 14:45:00,74.63,74.75,74.59,74.72,84900.0,49.6529,49.7327,49.6263,49.7128,84900.0
2007-04-23 14:50:00,74.72,74.75,74.65,74.66,53000.0,49.7128,49.7327,49.6662,49.6729,53000.0
2007-04-23 14:55:00,74.66,74.71,74.65,74.71,45500.0,49.6729,49.7061,49.6662,49.7061,45500.0
2007-04-23 15:00:00,74.71,74.78,74.63,74.78,87900.0,49.7061,49.7527,49.6529,49.7527,87900.0
2007-04-23 15:05:00,74.78,74.92,74.78,74.89,67800.0,49.7527,49.8458,49.7527,49.8259,67800.0
2007-04-23 15:10:00,74.88,74.88,74.75,74.82,54300.0,49.8192,49.8192,49.7327,49.7793,54300.0
2007-04-23 15:15:00,74.82,74.83,74.72,74.72,61100.0,49.7793,49.786,49.7128,49.7128,61100.0
2007-04-23 15:20:00,74.72,74.77,74.68,74.76,60600.0,49.7128,49.746,49.6862,49.7394,60600.0
2007-04-23 15:25:00,74.76,74.87,74.73,74.87,65400.0,49.7394,49.8126,49.7194,49.8126,65400.0
2007-04-23 15:30:00,74.86,74.93,74.81,74.91,99500.0,49.8059,49.8525,49.7727,49.8392,99500.0
2007-04-23 15:35:00,74.91,75.23,74.9,75.2,150300.0,49.8392,50.0521,49.8325,50.0321,150300.0
2007-04-23 15:40:00,75.14,75.15,75.02,75.06,267800.0,49.9922,49.9989,49.9124,49.939,267800.0
2007-04-23 15:45:00,75.06,75.11,75.0,75.0,87800.0,49.939,49.9723,49.8991,49.8991,87800.0
2007-04-23 15:50:00,75.0,75.01,74.79,74.8,124100.0,49.8991,49.9057,49.7594,49.766,124100.0
2007-04-23 15:55:00,74.79,74.8,74.45,74.55,336300.0,49.7594,49.766,49.5331,49.5997,336300.0
2007-04-24 09:30:00,74.5,74.88,74.05,74.77,133400.0,49.5664,49.8192,49.267,49.746,133400.0
2007-04-24 09:35:00,74.77,74.82,74.5,74.51,112000.0,49.746,49.7793,49.5664,49.5731,112000.0
2007-04-24 09:40:00,74.52,74.52,74.4,74.47,91600.0,49.5797,49.5797,49.4999,49.5464,91600.0
2007-04-24 09:45:00,74.45,74.46,74.25,74.28,110200.0,49.5331,49.5398,49.4001,49.42,110200.0
2007-04-24 09:50:00,74.28,74.46,74.26,74.34,95800.0,49.42,49.5398,49.4067,49.46,95800.0
2007-04-24 09:55:00,74.34,74.35,74.1,74.31,149800.0,49.46,49.4666,49.3003,49.44,149800.0
2007-04-24 10:00:00,74.31,74.54,74.11,74.5,246200.0,49.44,49.593,49.3069,49.5664,246200.0
2007-04-24 10:05:00,74.5,74.55,74.14,74.18,211400.0,49.5664,49.5997,49.3269,49.3535,211400.0
2007-04-24 10:10:00,74.19,74.31,74.15,74.21,124100.0,49.3602,49.44,49.3335,49.3735,124100.0
2007-04-24 10:15:00,74.22,74.33,74.09,74.11,167100.0,49.3801,49.4533,49.2936,49.3069,167100.0
2007-04-24 10:20:00,74.09,74.1,73.84,73.93,202300.0,49.2936,49.3003,49.1273,49.1872,202300.0
2007-04-24 10:25:00,73.93,74.0,73.82,74.0,117100.0,49.1872,49.2337,49.114,49.2337,117100.0
2007-04-24 10:30:00,73.99,74.0,73.91,73.96,110800.0,49.2271,49.2337,49.1739,49.2071,110800.0
2007-04-24 10:35:00,73.92,73.98,73.88,73.97,77700.0,49.1805,49.2204,49.1539,49.2138,77700.0
2007-04-24 10:40:00,73.98,74.04,73.95,73.99,92900.0,49.2204,49.2604,49.2005,49.2271,92900.0
2007-04-24 10:45:00,73.99,74.07,73.94,74.06,98500.0,49.2271,49.2803,49.1938,49.2737,98500.0
2007-04-24 10:50:00,74.06,74.11,73.88,73.92,63900.0,49.2737,49.3069,49.1539,49.1805,63900.0
2007-04-24 10:55:00,73.93,73.93,73.7,73.73,113500.0,49.1872,49.1872,49.0342,49.0541,113500.0
2007-04-24 11:00:00,73.72,73.72,73.5,73.58,134200.0,49.0475,49.0475,48.9011,48.9543,134200.0
2007-04-24 11:05:00,73.58,73.8,73.57,73.59,115600.0,48.9543,49.1007,48.9477,48.961,115600.0
2007-04-24 11:10:00,73.59,73.87,72.6,73.79,119600.0,48.961,49.1473,48.3023,49.094,119600.0
2007-04-24 11:15:00,73.79,73.8,73.64,73.65,79700.0,49.094,49.1007,48.9942,49.0009,79700.0
2007-04-24 11:20:00,73.65,73.76,73.64,73.68,52300.0,49.0009,49.0741,48.9942,49.0208,52300.0
2007-04-24 11:25:00,73.69,73.96,73.69,73.96,68400.0,49.0275,49.2071,49.0275,49.2071,68400.0
2007-04-24 11:30:00,73.96,74.04,73.75,73.76,154700.0,49.2071,49.2604,49.0674,49.0741,154700.0
2007-04-24 11:35:00,73.77,73.88,73.68,73.86,144200.0,49.0807,49.1539,49.0208,49.1406,144200.0
2007-04-24 11:40:00,73.87,73.98,73.85,73.92,83600.0,49.1473,49.2204,49.1339,49.1805,83600.0
2007-04-24 11:45:00,73.9,74.0,73.85,73.85,47200.0,49.1672,49.2337,49.1339,49.1339,47200.0
2007-04-24 11:50:00,73.85,73.89,73.83,73.84,40900.0,49.1339,49.1606,49.1206,49.1273,40900.0
2007-04-24 11:55:00,73.84,73.87,73.79,73.79,36000.0,49.1273,49.1473,49.094,49.094,36000.0
2007-04-24 12:00:00,73.79,73.85,73.76,73.79,79200.0,49.094,49.1339,49.0741,49.094,79200.0
2007-04-24 12:05:00,73.79,73.83,73.72,73.76,111100.0,49.094,49.1206,49.0475,49.0741,111100.0
2007-04-24 12:10:00,73.76,73.97,73.76,73.94,112300.0,49.0741,49.2138,49.0741,49.1938,112300.0
2007-04-24 12:15:00,73.96,73.97,73.67,73.74,134500.0,49.2071,49.2138,49.0142,49.0608,134500.0
2007-04-24 12:20:00,73.74,73.93,73.72,73.91,64500.0,49.0608,49.1872,49.0475,49.1739,64500.0
2007-04-24 12:25:00,73.9,73.97,73.71,73.81,74900.0,49.1672,49.2138,49.0408,49.1073,74900.0
2007-04-24 12:30:00,73.8,73.8,73.65,73.75,80800.0,49.1007,49.1007,49.0009,49.0674,80800.0
2007-04-24 12:35:00,73.77,73.78,73.69,73.77,100300.0,49.0807,49.0874,49.0275,49.0807,100300.0
2007-04-24 12:40:00,73.77,73.77,73.68,73.73,109200.0,49.0807,49.0807,49.0208,49.0541,109200.0
2007-04-24 12:45:00,73.73,73.85,73.73,73.79,76300.0,49.0541,49.1339,49.0541,49.094,76300.0
2007-04-24 12:50:00,73.8,73.86,73.72,73.76,52400.0,49.1007,49.1406,49.0475,49.0741,52400.0
2007-04-24 12:55:00,73.76,73.9,73.7,73.88,55800.0,49.0741,49.1672,49.0342,49.1539,55800.0
2007-04-24 13:00:00,73.9,74.0,73.79,73.8,73400.0,49.1672,49.2337,49.094,49.1007,73400.0
2007-04-24 13:05:00,73.8,73.97,73.77,73.97,75600.0,49.1007,49.2138,49.0807,49.2138,75600.0
2007-04-24 13:10:00,73.98,74.06,73.96,73.98,74800.0,49.2204,49.2737,49.2071,49.2204,74800.0
2007-04-24 13:15:00,73.98,74.0,73.88,73.98,59000.0,49.2204,49.2337,49.1539,49.2204,59000.0
2007-04-24 13:20:00,73.98,74.03,73.86,74.03,39800.0,49.2204,49.2537,49.1406,49.2537,39800.0
2007-04-24 13:25:00,74.02,74.11,73.93,74.05,74700.0,49.2471,49.3069,49.1872,49.267,74700.0
2007-04-24 13:30:00,74.06,74.1,74.01,74.1,53000.0,49.2737,49.3003,49.2404,49.3003,53000.0
2007-04-24 13:35:00,74.1,74.14,74.04,74.09,76000.0,49.3003,49.3269,49.2604,49.2936,76000.0
2007-04-24 13:40:00,74.1,74.17,74.08,74.09,48100.0,49.3003,49.3469,49.287,49.2936,48100.0
2007-04-24 13:45:00,74.09,74.11,73.97,74.08,82500.0,49.2936,49.3069,49.2138,49.287,82500.0
2007-04-24 13:50:00,74.07,74.16,74.02,74.14,61100.0,49.2803,49.3402,49.2471,49.3269,61100.0
2007-04-24 13:55:00,74.14,74.24,74.11,74.22,65500.0,49.3269,49.3934,49.3069,49.3801,65500.0
2007-04-24 14:00:00,74.22,74.29,74.17,74.25,151000.0,49.3801,49.4267,49.3469,49.4001,151000.0
2007-04-24 14:05:00,74.25,74.29,74.17,74.28,128100.0,49.4001,49.4267,49.3469,49.42,128100.0
2007-04-24 14:10:00,74.29,74.5,74.28,74.48,156800.0,49.4267,49.5664,49.42,49.5531,156800.0
2007-04-24 14:15:00,74.48,74.52,74.32,74.38,130700.0,49.5531,49.5797,49.4466,49.4866,130700.0
2007-04-24 14:20:00,74.36,74.43,74.36,74.42,59600.0,49.4733,49.5198,49.4733,49.5132,59600.0
2007-04-24 14:25:00,74.41,74.46,74.37,74.4,98000.0,49.5065,49.5398,49.4799,49.4999,98000.0
2007-04-24 14:30:00,74.4,74.55,74.39,74.45,225000.0,49.4999,49.5997,49.4932,49.5331,225000.0
2007-04-24 14:35:00,74.45,74.64,74.43,74.63,208500.0,49.5331,49.6596,49.5198,49.6529,208500.0
2007-04-24 14:40:00,74.63,74.7,74.5,74.56,245100.0,49.6529,49.6995,49.5664,49.6063,245100.0
2007-04-24 14:45:00,74.56,74.59,74.44,74.52,129900.0,49.6063,49.6263,49.5265,49.5797,129900.0
2007-04-24 14:50:00,74.52,74.6,74.29,74.41,138700.0,49.5797,49.6329,49.4267,49.5065,138700.0
2007-04-24 14:55:00,74.41,74.45,74.35,74.43,77700.0,49.5065,49.5331,49.4666,49.5198,77700.0
2007-04-24 15:00:00,74.42,74.53,74.33,74.53,83900.0,49.5132,49.5864,49.4533,49.5864,83900.0
2007-04-24 15:05:00,74.52,74.59,74.46,74.56,55500.0,49.5797,49.6263,49.5398,49.6063,55500.0
2007-04-24 15:10:00,74.56,74.63,74.55,74.6,70000.0,49.6063,49.6529,49.5997,49.6329,70000.0
2007-04-24 15:15:00,74.6,74.7,74.59,74.63,81300.0,49.6329,49.6995,49.6263,49.6529,81300.0
2007-04-24 15:20:00,74.63,74.73,74.57,74.71,79300.0,49.6529,49.7194,49.613,49.7061,79300.0
2007-04-24 15:25:00,74.72,74.86,74.71,74.86,132900.0,49.7128,49.8059,49.7061,49.8059,132900.0
2007-04-24 15:30:00,74.85,74.98,74.83,74.95,218200.0,49.7993,49.8858,49.786,49.8658,218200.0
2007-04-24 15:35:00,74.95,74.96,74.79,74.82,102700.0,49.8658,49.8725,49.7594,49.7793,102700.0
2007-04-24 15:40:00,74.81,74.85,74.72,74.79,98200.0,49.7727,49.7993,49.7128,49.7594,98200.0
2007-04-24 15:45:00,74.8,74.8,74.61,74.63,128300.0,49.766,49.766,49.6396,49.6529,128300.0
2007-04-24 15:50:00,74.63,74.67,74.55,74.67,140700.0,49.6529,49.6795,49.5997,49.6795,140700.0
2007-04-24 15:55:00,74.67,74.85,74.65,74.85,158000.0,49.6795,49.7993,49.6662,49.7993,158000.0
2007-04-25 09:30:00,75.02,75.75,75.02,75.69,215400.0,49.9124,50.3981,49.9124,50.3581,215400.0
2007-04-25 09:35:00,75.66,75.88,75.5,75.54,213900.0,50.3382,50.4846,50.2317,50.2583,213900.0
2007-04-25 09:40:00,75.54,75.59,75.15,75.18,240200.0,50.2583,50.2916,49.9989,50.0188,240200.0
2007-04-25 09:45:00,75.17,75.3,75.08,75.29,135600.0,50.0122,50.0987,49.9523,50.092,135600.0
2007-04-25 09:50:00,75.28,75.38,75.2,75.25,136500.0,50.0854,50.1519,50.0321,50.0654,136500.0
2007-04-25 09:55:00,75.22,75.3,75.13,75.23,136900.0,50.0454,50.0987,49.9856,50.0521,136900.0
2007-04-25 10:00:00,75.22,75.25,75.14,75.24,190800.0,50.0454,50.0654,49.9922,50.0587,190800.0
2007-04-25 10:05:00,75.24,75.27,75.16,75.2,100500.0,50.0587,50.0787,50.0055,50.0321,100500.0
2007-04-25 10:10:00,75.21,75.28,75.08,75.18,139900.0,50.0388,50.0854,49.9523,50.0188,139900.0
2007-04-25 10:15:00,75.19,75.21,75.06,75.15,89500.0,50.0255,50.0388,49.939,49.9989,89500.0
2007-04-25 10:20:00,75.15,75.15,74.9,74.97,94000.0,49.9989,49.9989,49.8325,49.8791,94000.0
2007-04-25 10:25:00,74.98,74.99,74.79,74.8,100000.0,49.8858,49.8924,49.7594,49.766,100000.0
2007-04-25 10:30:00,74.77,75.34,74.72,75.27,261700.0,49.746,50.1253,49.7128,50.0787,261700.0
2007-04-25 10:35:00,75.27,75.68,75.23,75.61,155500.0,50.0787,50.3515,50.0521,50.3049,155500.0
2007-04-25 10:40:00,75.62,75.62,75.44,75.5,176100.0,50.3116,50.3116,50.1918,50.2317,176100.0
2007-04-25 10:45:00,75.5,75.59,75.33,75.34,146500.0,50.2317,50.2916,50.1186,50.1253,146500.0
2007-04-25 10:50:00,75.35,75.42,75.24,75.25,72300.0,50.1319,50.1785,50.0587,50.0654,72300.0
2007-04-25 10:55:00,75.25,75.28,75.22,75.23,84100.0,50.0654,50.0854,50.0454,50.0521,84100.0
2007-04-25 11:00:00,75.23,75.3,75.18,75.27,79800.0,50.0521,50.0987,50.0188,50.0787,79800.0
2007-04-25 11:05:00,75.26,75.44,75.2,75.44,104400.0,50.0721,50.1918,50.0321,50.1918,104400.0
2007-04-25 11:10:00,75.44,75.65,75.41,75.62,91300.0,50.1918,50.3315,50.1718,50.3116,91300.0
2007-04-25 11:15:00,75.62,75.63,75.5,75.54,89800.0,50.3116,50.3182,50.2317,50.2583,89800.0
2007-04-25 11:20:00,75.54,75.56,75.5,75.53,63300.0,50.2583,50.2716,50.2317,50.2517,63300.0
2007-04-25 11:25:00,75.53,75.56,75.32,75.33,105700.0,50.2517,50.2716,50.112,50.1186,105700.0
2007-04-25 11:30:00,75.33,75.46,75.32,75.44,106200.0,50.1186,50.2051,50.112,50.1918,106200.0
2007-04-25 11:35:00,75.44,75.47,75.33,75.34,76400.0,50.1918,50.2118,50.1186,50.1253,76400.0
2007-04-25 11:40:00,75.35,75.51,75.34,75.51,76700.0,50.1319,50.2384,50.1253,50.2384,76700.0
2007-04-25 11:45:00,75.51,75.58,75.5,75.56,164000.0,50.2384,50.285,50.2317,50.2716,164000.0
2007-04-25 11:50:00,75.58,75.82,75.56,75.82,161800.0,50.285,50.4446,50.2716,50.4446,161800.0
2007-04-25 11:55:00,75.8,76.1,75.79,76.1,377500.0,50.4313,50.6309,50.4247,50.6309,377500.0
2007-04-25 12:00:00,76.09,76.48,76.09,76.23,367100.0,50.6243,50.8837,50.6243,50.7174,367100.0
2007-04-25 12:05:00,76.24,76.24,75.99,76.05,135100.0,50.7241,50.7241,50.5577,50.5977,135100.0
2007-04-25 12:10:00,76.04,76.07,75.99,76.04,170200.0,50.591,50.611,50.5577,50.591,170200.0
2007-04-25 12:15:00,76.04,76.08,75.98,75.99,84300.0,50.591,50.6176,50.5511,50.5577,84300.0
2007-04-25 12:20:00,75.99,76.13,75.97,76.12,127100.0,50.5577,50.6509,50.5444,50.6442,127100.0
2007-04-25 12:25:00,76.12,76.25,76.07,76.25,92800.0,50.6442,50.7307,50.611,50.7307,92800.0
2007-04-25 12:30:00,76.25,76.25,76.01,76.04,67100.0,50.7307,50.7307,50.571,50.591,67100.0
2007-04-25 12:35:00,76.05,76.06,75.98,75.98,30000.0,50.5977,50.6043,50.5511,50.5511,30000.0
2007-04-25 12:40:00,75.98,76.14,75.96,76.14,72200.0,50.5511,50.6575,50.5378,50.6575,72200.0
2007-04-25 12:45:00,76.14,76.4,76.13,76.39,109400.0,50.6575,50.8305,50.6509,50.8239,109400.0
2007-04-25 12:50:00,76.39,76.42,76.33,76.41,87900.0,50.8239,50.8438,50.7839,50.8372,87900.0
2007-04-25 12:55:00,76.41,76.5,76.38,76.49,96100.0,50.8372,50.897,50.8172,50.8904,96100.0
2007-04-25 13:00:00,76.48,76.52,76.34,76.35,126900.0,50.8837,50.9104,50.7906,50.7973,126900.0
2007-04-25 13:05:00,76.35,76.43,76.34,76.43,84200.0,50.7973,50.8505,50.7906,50.8505,84200.0
2007-04-25 13:10:00,76.42,76.47,76.42,76.45,64500.0,50.8438,50.8771,50.8438,50.8638,64500.0
2007-04-25 13:15:00,76.46,76.55,76.44,76.55,119900.0,50.8704,50.9303,50.8571,50.9303,119900.0
2007-04-25 13:20:00,76.55,76.57,76.35,76.47,188300.0,50.9303,50.9436,50.7973,50.8771,188300.0
2007-04-25 13:25:00,76.47,76.55,76.46,76.54,73500.0,50.8771,50.9303,50.8704,50.9237,73500.0
2007-04-25 13:30:00,76.55,76.56,76.51,76.54,71900.0,50.9303,50.937,50.9037,50.9237,71900.0
2007-04-25 13:35:00,76.54,76.54,76.48,76.51,67400.0,50.9237,50.9237,50.8837,50.9037,67400.0
2007-04-25 13:40:00,76.52,76.52,76.27,76.27,92200.0,50.9104,50.9104,50.744,50.744,92200.0
2007-04-25 13:45:00,76.27,76.41,76.27,76.37,96500.0,50.744,50.8372,50.744,50.8106,96500.0
2007-04-25 13:50:00,76.36,76.39,76.28,76.31,52000.0,50.8039,50.8239,50.7507,50.7706,52000.0
2007-04-25 13:55:00,76.31,76.37,76.31,76.34,60200.0,50.7706,50.8106,50.7706,50.7906,60200.0
2007-04-25 14:00:00,76.34,76.34,76.2,76.22,110400.0,50.7906,50.7906,50.6975,50.7108,110400.0
2007-04-25 14:05:00,76.22,76.47,76.22,76.4,145200.0,50.7108,50.8771,50.7108,50.8305,145200.0
2007-04-25 14:10:00,76.4,76.63,76.38,76.6,169100.0,50.8305,50.9835,50.8172,50.9636,169100.0
2007-04-25 14:15:00,76.6,76.64,76.55,76.55,112300.0,50.9636,50.9902,50.9303,50.9303,112300.0
2007-04-25 14:20:00,76.55,76.55,76.4,76.41,68400.0,50.9303,50.9303,50.8305,50.8372,68400.0
2007-04-25 14:25:00,76.41,76.46,76.37,76.4,97400.0,50.8372,50.8704,50.8106,50.8305,97400.0
2007-04-25 14:30:00,76.4,76.57,76.4,76.56,131400.0,50.8305,50.9436,50.8305,50.937,131400.0
2007-04-25 14:35:00,76.56,76.6,76.44,76.44,75400.0,50.937,50.9636,50.8571,50.8571,75400.0
2007-04-25 14:40:00,76.44,76.46,76.23,76.25,112800.0,50.8571,50.8704,50.7174,50.7307,112800.0
2007-04-25 14:45:00,76.27,76.35,76.24,76.26,121300.0,50.744,50.7973,50.7241,50.7374,121300.0
2007-04-25 14:50:00,76.25,76.37,76.23,76.36,71600.0,50.7307,50.8106,50.7174,50.8039,71600.0
2007-04-25 14:55:00,76.36,76.43,76.19,76.27,202700.0,50.8039,50.8505,50.6908,50.744,202700.0
2007-04-25 15:00:00,76.27,76.35,76.24,76.26,115900.0,50.744,50.7973,50.7241,50.7374,115900.0
2007-04-25 15:05:00,76.27,76.28,76.17,76.17,87600.0,50.744,50.7507,50.6775,50.6775,87600.0
2007-04-25 15:10:00,76.16,76.18,75.97,76.01,115800.0,50.6708,50.6841,50.5444,50.571,115800.0
2007-04-25 15:15:00,76.02,76.04,75.97,76.02,91200.0,50.5777,50.591,50.5444,50.5777,91200.0
2007-04-25 15:20:00,76.01,76.14,75.99,76.14,84800.0,50.571,50.6575,50.5577,50.6575,84800.0
2007-04-25 15:25:00,76.14,76.15,75.96,76.06,102300.0,50.6575,50.6642,50.5378,50.6043,102300.0
2007-04-25 15:30:00,76.06,76.06,75.99,76.0,89000.0,50.6043,50.6043,50.5577,50.5644,89000.0
2007-04-25 15:35:00,75.99,76.02,75.94,76.0,110500.0,50.5577,50.5777,50.5245,50.5644,110500.0
2007-04-25 15:40:00,76.0,76.02,75.92,75.92,74400.0,50.5644,50.5777,50.5112,50.5112,74400.0
2007-04-25 15:45:00,75.92,75.93,75.8,75.82,88400.0,50.5112,50.5178,50.4313,50.4446,88400.0
2007-04-25 15:50:00,75.81,75.85,75.67,75.8,179900.0,50.438,50.4646,50.3448,50.4313,179900.0
2007-04-25 15:55:00,75.8,75.96,75.8,75.8,206900.0,50.4313,50.5378,50.4313,50.4313,206900.0
2007-04-26 09:30:00,75.82,75.82,75.2,75.51,176100.0,50.4446,50.4446,50.0321,50.2384,176100.0
2007-04-26 09:35:00,75.51,75.64,75.41,75.56,119200.0,50.2384,50.3249,50.1718,50.2716,119200.0
2007-04-26 09:40:00,75.57,75.57,75.11,75.4,125500.0,50.2783,50.2783,49.9723,50.1652,125500.0
2007-04-26 09:45:00,75.37,75.38,75.04,75.05,127400.0,50.1452,50.1519,49.9257,49.9323,127400.0
2007-04-26 09:50:00,75.04,75.12,74.93,75.06,125200.0,49.9257,49.9789,49.8525,49.939,125200.0
2007-04-26 09:55:00,75.07,75.14,74.88,74.99,92400.0,49.9456,49.9922,49.8192,49.8924,92400.0
2007-04-26 10:00:00,74.98,75.28,74.98,75.25,144900.0,49.8858,50.0854,49.8858,50.0654,144900.0
2007-04-26 10:05:00,75.26,75.4,75.25,75.39,96700.0,50.0721,50.1652,50.0654,50.1585,96700.0
2007-04-26 10:10:00,75.4,75.42,75.28,75.38,97000.0,50.1652,50.1785,50.0854,50.1519,97000.0
2007-04-26 10:15:00,75.39,75.56,75.38,75.55,167100.0,50.1585,50.2716,50.1519,50.265,167100.0
2007-04-26 10:20:00,75.55,75.71,75.45,75.66,142600.0,50.265,50.3714,50.1985,50.3382,142600.0
2007-04-26 10:25:00,75.66,75.81,75.55,75.8,115900.0,50.3382,50.438,50.265,50.4313,115900.0
2007-04-26 10:30:00,75.8,75.85,75.61,75.66,201600.0,50.4313,50.4646,50.3049,50.3382,201600.0
2007-04-26 10:35:00,75.68,75.75,75.58,75.62,200100.0,50.3515,50.3981,50.285,50.3116,200100.0
2007-04-26 10:40:00,75.62,75.64,75.5,75.6,91800.0,50.3116,50.3249,50.2317,50.2983,91800.0
2007-04-26 10:45:00,75.6,75.62,75.5,75.55,77400.0,50.2983,50.3116,50.2317,50.265,77400.0
2007-04-26 10:50:00,75.54,75.54,75.27,75.3,78900.0,50.2583,50.2583,50.0787,50.0987,78900.0
2007-04-26 10:55:00,75.31,75.46,75.29,75.43,54800.0,50.1053,50.2051,50.092,50.1852,54800.0
2007-04-26 11:00:00,75.42,75.48,75.39,75.48,37800.0,50.1785,50.2184,50.1585,50.2184,37800.0
2007-04-26 11:05:00,75.48,75.62,75.45,75.53,90700.0,50.2184,50.3116,50.1985,50.2517,90700.0
2007-04-26 11:10:00,75.53,75.61,75.37,75.43,100300.0,50.2517,50.3049,50.1452,50.1852,100300.0
2007-04-26 11:15:00,75.41,75.43,75.21,75.26,76700.0,50.1718,50.1852,50.0388,50.0721,76700.0
2007-04-26 11:20:00,75.27,75.31,75.07,75.18,92300.0,50.0787,50.1053,49.9456,50.0188,92300.0
2007-04-26 11:25:00,75.19,75.38,75.15,75.29,56500.0,50.0255,50.1519,49.9989,50.092,56500.0
2007-04-26 11:30:00,75.29,75.29,75.1,75.12,59000.0,50.092,50.092,49.9656,49.9789,59000.0
2007-04-26 11:35:00,75.13,75.26,75.11,75.26,55100.0,49.9856,50.0721,49.9723,50.0721,55100.0
2007-04-26 11:40:00,75.27,75.29,75.22,75.29,32300.0,50.0787,50.092,50.0454,50.092,32300.0
2007-04-26 11:45:00,75.29,75.34,75.16,75.21,82900.0,50.092,50.1253,50.0055,50.0388,82900.0
2007-04-26 11:50:00,75.2,75.24,75.06,75.06,89500.0,50.0321,50.0587,49.939,49.939,89500.0
2007-04-26 11:55:00,75.08,75.12,74.95,75.12,66400.0,49.9523,49.9789,49.8658,49.9789,66400.0
2007-04-26 12:00:00,75.12,75.28,75.11,75.24,50000.0,49.9789,50.0854,49.9723,50.0587,50000.0
2007-04-26 12:05:00,75.23,75.28,75.2,75.28,28400.0,50.0521,50.0854,50.0321,50.0854,28400.0
2007-04-26 12:10:00,75.29,75.42,75.27,75.39,48200.0,50.092,50.1785,50.0787,50.1585,48200.0
2007-04-26 12:15:00,75.4,75.55,75.4,75.49,90300.0,50.1652,50.265,50.1652,50.2251,90300.0
2007-04-26 12:20:00,75.5,75.57,75.48,75.54,58900.0,50.2317,50.2783,50.2184,50.2583,58900.0
2007-04-26 12:25:00,75.55,75.55,75.35,75.39,58900.0,50.265,50.265,50.1319,50.1585,58900.0
2007-04-26 12:30:00,75.39,75.5,75.37,75.5,39500.0,50.1585,50.2317,50.1452,50.2317,39500.0
2007-04-26 12:35:00,75.5,75.66,75.48,75.66,62800.0,50.2317,50.3382,50.2184,50.3382,62800.0
2007-04-26 12:40:00,75.66,75.68,75.57,75.66,56500.0,50.3382,50.3515,50.2783,50.3382,56500.0
2007-04-26 12:45:00,75.67,75.7,75.63,75.67,47700.0,50.3448,50.3648,50.3182,50.3448,47700.0
2007-04-26 12:50:00,75.66,75.73,75.61,75.65,61100.0,50.3382,50.3848,50.3049,50.3315,61100.0
2007-04-26 12:55:00,75.66,75.74,75.59,75.6,65200.0,50.3382,50.3914,50.2916,50.2983,65200.0
2007-04-26 13:00:00,75.58,75.81,75.58,75.74,85300.0,50.285,50.438,50.285,50.3914,85300.0
2007-04-26 13:05:00,75.74,75.9,75.73,75.82,175900.0,50.3914,50.4979,50.3848,50.4446,175900.0
2007-04-26 13:10:00,75.82,75.98,75.8,75.96,111400.0,50.4446,50.5511,50.4313,50.5378,111400.0
2007-04-26 13:15:00,75.97,76.02,75.85,75.89,143200.0,50.5444,50.5777,50.4646,50.4912,143200.0
2007-04-26 13:20:00,75.89,76.02,75.88,75.93,64000.0,50.4912,50.5777,50.4846,50.5178,64000.0
2007-04-26 13:25:00,75.91,75.92,75.67,75.71,87900.0,50.5045,50.5112,50.3448,50.3714,87900.0
2007-04-26 13:30:00,75.72,75.77,75.58,75.77,82800.0,50.3781,50.4114,50.285,50.4114,82800.0
2007-04-26 13:35:00,75.77,75.81,75.6,75.64,76100.0,50.4114,50.438,50.2983,50.3249,76100.0
2007-04-26 13:40:00,75.64,75.64,75.51,75.51,42500.0,50.3249,50.3249,50.2384,50.2384,42500.0
2007-04-26 13:45:00,75.52,75.67,75.46,75.49,69700.0,50.245,50.3448,50.2051,50.2251,69700.0
2007-04-26 13:50:00,75.51,75.76,75.51,75.64,51500.0,50.2384,50.4047,50.2384,50.3249,51500.0
2007-04-26 13:55:00,75.62,75.63,75.35,75.49,134500.0,50.3116,50.3182,50.1319,50.2251,134500.0
2007-04-26 14:00:00,75.48,75.49,75.21,75.24,153300.0,50.2184,50.2251,50.0388,50.0587,153300.0
2007-04-26 14:05:00,75.24,75.61,75.24,75.61,114000.0,50.0587,50.3049,50.0587,50.3049,114000.0
2007-04-26 14:10:00,75.6,75.61,75.51,75.61,46600.0,50.2983,50.3049,50.2384,50.3049,46600.0
2007-04-26 14:15:00,75.58,75.6,75.5,75.52,52100.0,50.285,50.2983,50.2317,50.245,52100.0
2007-04-26 14:20:00,75.52,75.63,75.51,75.57,39200.0,50.245,50.3182,50.2384,50.2783,39200.0
2007-04-26 14:25:00,75.57,75.69,75.56,75.67,38500.0,50.2783,50.3581,50.2716,50.3448,38500.0
2007-04-26 14:30:00,75.67,75.68,75.49,75.55,65500.0,50.3448,50.3515,50.2251,50.265,65500.0
2007-04-26 14:35:00,75.55,75.7,75.52,75.7,69500.0,50.265,50.3648,50.245,50.3648,69500.0
2007-04-26 14:40:00,75.71,75.79,75.63,75.73,88500.0,50.3714,50.4247,50.3182,50.3848,88500.0
2007-04-26 14:45:00,75.76,75.95,75.71,75.92,100800.0,50.4047,50.5311,50.3714,50.5112,100800.0
2007-04-26 14:50:00,75.91,75.93,75.74,75.79,64900.0,50.5045,50.5178,50.3914,50.4247,64900.0
2007-04-26 14:55:00,75.8,75.8,75.69,75.77,107500.0,50.4313,50.4313,50.3581,50.4114,107500.0
2007-04-26 15:00:00,75.76,75.78,75.6,75.7,71700.0,50.4047,50.418,50.2983,50.3648,71700.0
2007-04-26 15:05:00,75.7,75.75,75.65,75.73,25100.0,50.3648,50.3981,50.3315,50.3848,25100.0
2007-04-26 15:10:00,75.73,75.89,75.72,75.88,59000.0,50.3848,50.4912,50.3781,50.4846,59000.0
2007-04-26 15:15:00,75.88,75.9,75.67,75.68,55900.0,50.4846,50.4979,50.3448,50.3515,55900.0
2007-04-26 15:20:00,75.7,75.75,75.7,75.74,18600.0,50.3648,50.3981,50.3648,50.3914,18600.0
2007-04-26 15:25:00,75.75,75.76,75.69,75.74,86000.0,50.3981,50.4047,50.3581,50.3914,86000.0
2007-04-26 15:30:00,75.74,75.74,75.67,75.68,67300.0,50.3914,50.3914,50.3448,50.3515,67300.0
2007-04-26 15:35:00,75.67,75.68,75.55,75.58,75500.0,50.3448,50.3515,50.265,50.285,75500.0
2007-04-26 15:40:00,75.59,75.63,75.56,75.56,69600.0,50.2916,50.3182,50.2716,50.2716,69600.0
2007-04-26 15:45:00,75.57,75.57,75.49,75.5,74700.0,50.2783,50.2783,50.2251,50.2317,74700.0
2007-04-26 15:50:00,75.5,75.6,75.5,75.57,137200.0,50.2317,50.2983,50.2317,50.2783,137200.0
2007-04-26 15:55:00,75.57,75.61,75.48,75.51,151400.0,50.2783,50.3049,50.2184,50.2384,151400.0
2007-04-27 09:30:00,75.47,75.47,75.2,75.23,117600.0,50.2118,50.2118,50.0321,50.0521,117600.0
2007-04-27 09:35:00,75.25,75.29,74.82,74.84,174600.0,50.0654,50.092,49.7793,49.7926,174600.0
2007-04-27 09:40:00,74.82,75.0,74.69,74.9,151600.0,49.7793,49.8991,49.6928,49.8325,151600.0
2007-04-27 09:45:00,74.86,75.22,74.86,74.99,102200.0,49.8059,50.0454,49.8059,49.8924,102200.0
2007-04-27 09:50:00,75.03,75.27,74.9,75.27,97600.0,49.919,50.0787,49.8325,50.0787,97600.0
2007-04-27 09:55:00,75.27,75.29,75.08,75.23,78500.0,50.0787,50.092,49.9523,50.0521,78500.0
2007-04-27 10:00:00,75.24,75.72,75.2,75.37,151100.0,50.0587,50.3781,50.0321,50.1452,151100.0
2007-04-27 10:05:00,75.38,75.66,75.38,75.52,110800.0,50.1519,50.3382,50.1519,50.245,110800.0
2007-04-27 10:10:00,75.53,75.54,75.22,75.22,80300.0,50.2517,50.2583,50.0454,50.0454,80300.0
2007-04-27 10:15:00,75.22,75.49,75.19,75.46,79700.0,50.0454,50.2251,50.0255,50.2051,79700.0
2007-04-27 10:20:00,75.44,75.78,75.36,75.73,134400.0,50.1918,50.418,50.1386,50.3848,134400.0
2007-04-27 10:25:00,75.75,75.75,75.62,75.69,90400.0,50.3981,50.3981,50.3116,50.3581,90400.0
2007-04-27 10:30:00,75.69,75.71,75.47,75.55,69300.0,50.3581,50.3714,50.2118,50.265,69300.0
2007-04-27 10:35:00,75.55,75.57,75.42,75.48,59100.0,50.265,50.2783,50.1785,50.2184,59100.0
2007-04-27 10:40:00,75.49,75.64,75.43,75.58,78600.0,50.2251,50.3249,50.1852,50.285,78600.0
2007-04-27 10:45:00,75.57,75.57,75.36,75.47,89900.0,50.2783,50.2783,50.1386,50.2118,89900.0
2007-04-27 10:50:00,75.47,75.48,75.39,75.46,28400.0,50.2118,50.2184,50.1585,50.2051,28400.0
2007-04-27 10:55:00,75.46,75.6,75.45,75.52,66400.0,50.2051,50.2983,50.1985,50.245,66400.0
2007-04-27 11:00:00,75.52,75.85,75.5,75.79,108200.0,50.245,50.4646,50.2317,50.4247,108200.0
2007-04-27 11:05:00,75.78,75.79,75.61,75.61,102400.0,50.418,50.4247,50.3049,50.3049,102400.0
2007-04-27 11:10:00,75.6,75.6,75.38,75.39,81100.0,50.2983,50.2983,50.1519,50.1585,81100.0
2007-04-27 11:15:00,75.38,75.44,75.36,75.41,53700.0,50.1519,50.1918,50.1386,50.1718,53700.0
2007-04-27 11:20:00,75.43,75.43,75.37,75.4,46300.0,50.1852,50.1852,50.1452,50.1652,46300.0
2007-04-27 11:25:00,75.4,75.42,75.25,75.29,67200.0,50.1652,50.1785,50.0654,50.092,67200.0
2007-04-27 11:30:00,75.28,75.31,75.16,75.2,74400.0,50.0854,50.1053,50.0055,50.0321,74400.0
2007-04-27 11:35:00,75.2,75.27,75.17,75.25,66800.0,50.0321,50.0787,50.0122,50.0654,66800.0
2007-04-27 11:40:00,75.25,75.33,75.19,75.23,92300.0,50.0654,50.1186,50.0255,50.0521,92300.0
2007-04-27 11:45:00,75.23,75.27,75.05,75.13,113700.0,50.0521,50.0787,49.9323,49.9856,113700.0
2007-04-27 11:50:00,75.13,75.3,75.06,75.3,80600.0,49.9856,50.0987,49.939,50.0987,80600.0
2007-04-27 11:55:00,75.3,75.55,75.3,75.54,84300.0,50.0987,50.265,50.0987,50.2583,84300.0
2007-04-27 12:00:00,75.54,75.68,75.51,75.66,85200.0,50.2583,50.3515,50.2384,50.3382,85200.0
2007-04-27 12:05:00,75.65,75.66,75.44,75.5,33800.0,50.3315,50.3382,50.1918,50.2317,33800.0
2007-04-27 12:10:00,75.5,75.59,75.48,75.58,43100.0,50.2317,50.2916,50.2184,50.285,43100.0
2007-04-27 12:15:00,75.58,75.69,75.52,75.69,64700.0,50.285,50.3581,50.245,50.3581,64700.0
2007-04-27 12:20:00,75.69,75.77,75.62,75.63,55300.0,50.3581,50.4114,50.3116,50.3182,55300.0
2007-04-27 12:25:00,75.63,75.73,75.6,75.69,33700.0,50.3182,50.3848,50.2983,50.3581,33700.0
2007-04-27 12:30:00,75.7,75.7,75.61,75.68,38200.0,50.3648,50.3648,50.3049,50.3515,38200.0
2007-04-27 12:35:00,75.69,75.92,75.69,75.9,83100.0,50.3581,50.5112,50.3581,50.4979,83100.0
2007-04-27 12:40:00,75.9,76.14,75.9,76.05,95200.0,50.4979,50.6575,50.4979,50.5977,95200.0
2007-04-27 12:45:00,76.04,76.13,75.98,76.08,52200.0,50.591,50.6509,50.5511,50.6176,52200.0
2007-04-27 12:50:00,76.06,76.31,76.05,76.3,56600.0,50.6043,50.7706,50.5977,50.764,56600.0
2007-04-27 12:55:00,76.31,76.44,76.24,76.41,134900.0,50.7706,50.8571,50.7241,50.8372,134900.0
2007-04-27 13:00:00,76.41,76.41,76.19,76.3,99400.0,50.8372,50.8372,50.6908,50.764,99400.0
2007-04-27 13:05:00,76.29,76.33,76.19,76.27,100600.0,50.7573,50.7839,50.6908,50.744,100600.0
2007-04-27 13:10:00,76.26,76.26,76.1,76.2,71300.0,50.7374,50.7374,50.6309,50.6975,71300.0
2007-04-27 13:15:00,76.2,76.36,76.2,76.28,58900.0,50.6975,50.8039,50.6975,50.7507,58900.0
2007-04-27 13:20:00,76.29,76.47,76.27,76.44,49400.0,50.7573,50.8771,50.744,50.8571,49400.0
2007-04-27 13:25:00,76.46,76.47,76.37,76.38,48500.0,50.8704,50.8771,50.8106,50.8172,48500.0
2007-04-27 13:30:00,76.41,76.72,76.4,76.69,134000.0,50.8372,51.0434,50.8305,51.0235,134000.0
2007-04-27 13:35:00,76.7,76.82,76.62,76.78,99600.0,51.0301,51.11,50.9769,51.0833,99600.0
2007-04-27 13:40:00,76.77,76.8,76.7,76.78,76600.0,51.0767,51.0966,51.0301,51.0833,76600.0
2007-04-27 13:45:00,76.77,76.8,76.47,76.49,123500.0,51.0767,51.0966,50.8771,50.8904,123500.0
2007-04-27 13:50:00,76.49,76.61,76.45,76.58,58200.0,50.8904,50.9702,50.8638,50.9503,58200.0
2007-04-27 13:55:00,76.58,76.6,76.36,76.56,156400.0,50.9503,50.9636,50.8039,50.937,156400.0
2007-04-27 14:00:00,76.56,76.62,76.47,76.6,103500.0,50.937,50.9769,50.8771,50.9636,103500.0
2007-04-27 14:05:00,76.6,76.7,76.6,76.66,92800.0,50.9636,51.0301,50.9636,51.0035,92800.0
2007-04-27 14:10:00,76.65,76.7,76.47,76.54,180900.0,50.9968,51.0301,50.8771,50.9237,180900.0
2007-04-27 14:15:00,76.53,76.61,76.47,76.5,80000.0,50.917,50.9702,50.8771,50.897,80000.0
2007-04-27 14:20:00,76.5,76.56,76.39,76.55,104800.0,50.897,50.937,50.8239,50.9303,104800.0
2007-04-27 14:25:00,76.55,76.57,76.44,76.52,55800.0,50.9303,50.9436,50.8571,50.9104,55800.0
2007-04-27 14:30:00,76.51,76.51,76.46,76.47,41400.0,50.9037,50.9037,50.8704,50.8771,41400.0
2007-04-27 14:35:00,76.47,76.48,76.37,76.37,63500.0,50.8771,50.8837,50.8106,50.8106,63500.0
2007-04-27 14:40:00,76.38,76.49,76.38,76.42,59600.0,50.8172,50.8904,50.8172,50.8438,59600.0
2007-04-27 14:45:00,76.41,76.45,76.33,76.44,184100.0,50.8372,50.8638,50.7839,50.8571,184100.0
2007-04-27 14:50:00,76.44,76.47,76.34,76.36,52600.0,50.8571,50.8771,50.7906,50.8039,52600.0
2007-04-27 14:55:00,76.37,76.41,76.26,76.28,49000.0,50.8106,50.8372,50.7374,50.7507,49000.0
2007-04-27 15:00:00,76.27,76.28,76.09,76.09,72700.0,50.744,50.7507,50.6243,50.6243,72700.0
2007-04-27 15:05:00,76.09,76.1,75.84,75.94,171500.0,50.6243,50.6309,50.4579,50.5245,171500.0
2007-04-27 15:10:00,75.94,76.02,75.91,75.99,85200.0,50.5245,50.5777,50.5045,50.5577,85200.0
2007-04-27 15:15:00,76.0,76.06,75.9,75.91,52000.0,50.5644,50.6043,50.4979,50.5045,52000.0
2007-04-27 15:20:00,75.92,75.94,75.73,75.89,121800.0,50.5112,50.5245,50.3848,50.4912,121800.0
2007-04-27 15:25:00,75.89,75.89,75.72,75.73,100700.0,50.4912,50.4912,50.3781,50.3848,100700.0
2007-04-27 15:30:00,75.73,75.88,75.68,75.86,112100.0,50.3848,50.4846,50.3515,50.4712,112100.0
2007-04-27 15:35:00,75.86,75.88,75.74,75.79,51300.0,50.4712,50.4846,50.3914,50.4247,51300.0
2007-04-27 15:40:00,75.79,75.8,75.48,75.52,148800.0,50.4247,50.4313,50.2184,50.245,148800.0
2007-04-27 15:45:00,75.51,75.6,75.51,75.58,81200.0,50.2384,50.2983,50.2384,50.285,81200.0
2007-04-27 15:50:00,75.58,75.78,75.57,75.76,96200.0,50.285,50.418,50.2783,50.4047,96200.0
2007-04-27 15:55:00,75.76,75.76,75.59,75.65,128200.0,50.4047,50.4047,50.2916,50.3315,128200.0
2007-04-30 09:30:00,76.0,76.1,75.99,76.02,2300.0,50.5644,50.6309,50.5577,50.5777,2300.0
2007-04-30 09:35:00,76.09,76.1,75.43,75.53,221800.0,50.6243,50.6309,50.1852,50.2517,221800.0
2007-04-30 09:40:00,75.54,75.85,75.54,75.8,102100.0,50.2583,50.4646,50.2583,50.4313,102100.0
2007-04-30 09:45:00,75.81,76.09,75.79,76.0,94200.0,50.438,50.6243,50.4247,50.5644,94200.0
2007-04-30 09:50:00,76.06,76.1,75.83,75.88,101900.0,50.6043,50.6309,50.4513,50.4846,101900.0
2007-04-30 09:55:00,75.87,75.97,75.55,75.57,113800.0,50.4779,50.5444,50.265,50.2783,113800.0
2007-04-30 10:00:00,75.57,75.72,75.46,75.63,140700.0,50.2783,50.3781,50.2051,50.3182,140700.0
2007-04-30 10:05:00,75.62,75.72,75.53,75.55,74000.0,50.3116,50.3781,50.2517,50.265,74000.0
2007-04-30 10:10:00,75.53,75.66,75.45,75.51,99600.0,50.2517,50.3382,50.1985,50.2384,99600.0
2007-04-30 10:15:00,75.51,75.58,75.36,75.43,114400.0,50.2384,50.285,50.1386,50.1852,114400.0
2007-04-30 10:20:00,75.43,75.45,75.25,75.38,124000.0,50.1852,50.1985,50.0654,50.1519,124000.0
2007-04-30 10:25:00,75.39,75.58,75.35,75.57,177100.0,50.1585,50.285,50.1319,50.2783,177100.0
2007-04-30 10:30:00,75.56,75.56,75.28,75.28,94100.0,50.2716,50.2716,50.0854,50.0854,94100.0
2007-04-30 10:35:00,75.28,75.49,75.26,75.45,73600.0,50.0854,50.2251,50.0721,50.1985,73600.0
2007-04-30 10:40:00,75.45,75.46,75.36,75.43,67900.0,50.1985,50.2051,50.1386,50.1852,67900.0
2007-04-30 10:45:00,75.44,75.46,75.3,75.37,54700.0,50.1918,50.2051,50.0987,50.1452,54700.0
2007-04-30 10:50:00,75.37,75.62,75.32,75.62,93100.0,50.1452,50.3116,50.112,50.3116,93100.0
2007-04-30 10:55:00,75.62,75.71,75.53,75.58,120400.0,50.3116,50.3714,50.2517,50.285,120400.0
2007-04-30 11:00:00,75.56,75.6,75.47,75.59,94100.0,50.2716,50.2983,50.2118,50.2916,94100.0
2007-04-30 11:05:00,75.6,75.8,75.55,75.64,208800.0,50.2983,50.4313,50.265,50.3249,208800.0
2007-04-30 11:10:00,75.64,75.83,75.59,75.65,385700.0,50.3249,50.4513,50.2916,50.3315,385700.0
2007-04-30 11:15:00,75.65,75.71,75.47,75.59,88800.0,50.3315,50.3714,50.2118,50.2916,88800.0
2007-04-30 11:20:00,75.6,75.61,75.44,75.52,50800.0,50.2983,50.3049,50.1918,50.245,50800.0
2007-04-30 11:25:00,75.51,75.51,75.33,75.39,90800.0,50.2384,50.2384,50.1186,50.1585,90800.0
2007-04-30 11:30:00,75.4,75.58,75.36,75.58,75800.0,50.1652,50.285,50.1386,50.285,75800.0
2007-04-30 11:35:00,75.58,75.59,75.42,75.51,74200.0,50.285,50.2916,50.1785,50.2384,74200.0
2007-04-30 11:40:00,75.51,75.53,75.36,75.45,109400.0,50.2384,50.2517,50.1386,50.1985,109400.0
2007-04-30 11:45:00,75.47,75.59,75.42,75.51,46700.0,50.2118,50.2916,50.1785,50.2384,46700.0
2007-04-30 11:50:00,75.51,75.51,75.34,75.43,50700.0,50.2384,50.2384,50.1253,50.1852,50700.0
2007-04-30 11:55:00,75.44,75.44,75.28,75.3,52800.0,50.1918,50.1918,50.0854,50.0987,52800.0
2007-04-30 12:00:00,75.31,75.39,75.22,75.39,88500.0,50.1053,50.1585,50.0454,50.1585,88500.0
2007-04-30 12:05:00,75.37,75.5,75.37,75.41,79700.0,50.1452,50.2317,50.1452,50.1718,79700.0
2007-04-30 12:10:00,75.41,75.45,75.28,75.34,57900.0,50.1718,50.1985,50.0854,50.1253,57900.0
2007-04-30 12:15:00,75.33,75.4,75.29,75.31,97300.0,50.1186,50.1652,50.092,50.1053,97300.0
2007-04-30 12:20:00,75.32,75.35,75.25,75.35,146800.0,50.112,50.1319,50.0654,50.1319,146800.0
2007-04-30 12:25:00,75.34,75.44,75.3,75.33,665100.0,50.1253,50.1918,50.0987,50.1186,665100.0
2007-04-30 12:30:00,75.34,75.37,75.3,75.34,95200.0,50.1253,50.1452,50.0987,50.1253,95200.0
2007-04-30 12:35:00,75.33,75.34,75.28,75.29,60100.0,50.1186,50.1253,50.0854,50.092,60100.0
2007-04-30 12:40:00,75.28,75.3,75.16,75.24,68900.0,50.0854,50.0987,50.0055,50.0587,68900.0
2007-04-30 12:45:00,75.25,75.26,75.19,75.23,43000.0,50.0654,50.0721,50.0255,50.0521,43000.0
2007-04-30 12:50:00,75.23,75.23,75.08,75.12,85400.0,50.0521,50.0521,49.9523,49.9789,85400.0
2007-04-30 12:55:00,75.13,75.13,75.05,75.07,78600.0,49.9856,49.9856,49.9323,49.9456,78600.0
2007-04-30 13:00:00,75.06,75.07,74.92,75.02,218600.0,49.939,49.9456,49.8458,49.9124,218600.0
2007-04-30 13:05:00,75.03,75.13,74.96,75.09,96100.0,49.919,49.9856,49.8725,49.9589,96100.0
2007-04-30 13:10:00,75.11,75.11,74.9,74.9,93800.0,49.9723,49.9723,49.8325,49.8325,93800.0
2007-04-30 13:15:00,74.9,75.1,74.88,75.09,51700.0,49.8325,49.9656,49.8192,49.9589,51700.0
2007-04-30 13:20:00,75.11,75.18,75.08,75.12,51000.0,49.9723,50.0188,49.9523,49.9789,51000.0
2007-04-30 13:25:00,75.11,75.17,75.03,75.14,59200.0,49.9723,50.0122,49.919,49.9922,59200.0
2007-04-30 13:30:00,75.14,75.21,75.13,75.17,43700.0,49.9922,50.0388,49.9856,50.0122,43700.0
2007-04-30 13:35:00,75.17,75.2,75.05,75.18,58100.0,50.0122,50.0321,49.9323,50.0188,58100.0
2007-04-30 13:40:00,75.18,75.2,75.15,75.18,80700.0,50.0188,50.0321,49.9989,50.0188,80700.0
2007-04-30 13:45:00,75.18,75.2,75.1,75.12,98600.0,50.0188,50.0321,49.9656,49.9789,98600.0
2007-04-30 13:50:00,75.12,75.13,75.04,75.05,59300.0,49.9789,49.9856,49.9257,49.9323,59300.0
2007-04-30 13:55:00,75.05,75.16,75.0,75.14,83200.0,49.9323,50.0055,49.8991,49.9922,83200.0
2007-04-30 14:00:00,75.14,75.18,75.08,75.1,66900.0,49.9922,50.0188,49.9523,49.9656,66900.0
2007-04-30 14:05:00,75.1,75.17,75.03,75.05,88000.0,49.9656,50.0122,49.919,49.9323,88000.0
2007-04-30 14:10:00,75.06,75.07,74.89,74.9,131300.0,49.939,49.9456,49.8259,49.8325,131300.0
2007-04-30 14:15:00,74.9,74.96,74.69,74.71,132000.0,49.8325,49.8725,49.6928,49.7061,132000.0
2007-04-30 14:20:00,74.71,74.72,74.55,74.64,176700.0,49.7061,49.7128,49.5997,49.6596,176700.0
2007-04-30 14:25:00,74.64,74.64,74.36,74.46,210900.0,49.6596,49.6596,49.4733,49.5398,210900.0
2007-04-30 14:30:00,74.45,74.6,74.39,74.53,105000.0,49.5331,49.6329,49.4932,49.5864,105000.0
2007-04-30 14:35:00,74.53,74.58,74.35,74.35,114000.0,49.5864,49.6196,49.4666,49.4666,114000.0
2007-04-30 14:40:00,74.35,74.4,74.25,74.33,165600.0,49.4666,49.4999,49.4001,49.4533,165600.0
2007-04-30 14:45:00,74.33,74.43,74.3,74.37,163800.0,49.4533,49.5198,49.4333,49.4799,163800.0
2007-04-30 14:50:00,74.36,74.59,74.32,74.58,104900.0,49.4733,49.6263,49.4466,49.6196,104900.0
2007-04-30 14:55:00,74.58,74.64,74.27,74.29,145500.0,49.6196,49.6596,49.4134,49.4267,145500.0
2007-04-30 15:00:00,74.29,74.35,74.07,74.13,170500.0,49.4267,49.4666,49.2803,49.3202,170500.0
2007-04-30 15:05:00,74.12,74.28,74.07,74.22,134700.0,49.3136,49.42,49.2803,49.3801,134700.0
2007-04-30 15:10:00,74.22,74.24,74.04,74.17,138400.0,49.3801,49.3934,49.2604,49.3469,138400.0
2007-04-30 15:15:00,74.19,74.27,74.13,74.21,85000.0,49.3602,49.4134,49.3202,49.3735,85000.0
2007-04-30 15:20:00,74.2,74.22,74.14,74.22,68100.0,49.3668,49.3801,49.3269,49.3801,68100.0
2007-04-30 15:25:00,74.22,74.27,74.16,74.27,78100.0,49.3801,49.4134,49.3402,49.4134,78100.0
2007-04-30 15:30:00,74.27,74.38,74.22,74.24,110400.0,49.4134,49.4866,49.3801,49.3934,110400.0
2007-04-30 15:35:00,74.24,74.25,73.9,73.92,143400.0,49.3934,49.4001,49.1672,49.1805,143400.0
2007-04-30 15:40:00,73.92,73.95,73.82,73.87,129300.0,49.1805,49.2005,49.114,49.1473,129300.0
2007-04-30 15:45:00,73.86,73.9,73.81,73.84,134500.0,49.1406,49.1672,49.1073,49.1273,134500.0
2007-04-30 15:50:00,73.84,73.87,73.62,73.71,230800.0,49.1273,49.1473,48.9809,49.0408,230800.0
2007-04-30 15:55:00,73.71,73.89,73.68,73.73,426700.0,49.0408,49.1606,49.0208,49.0541,426700.0
2007-05-01 09:30:00,73.89,74.34,73.88,74.19,13400.0,49.1606,49.46,49.1539,49.3602,13400.0
2007-05-01 09:35:00,74.2,74.26,73.13,73.84,156200.0,49.3668,49.4067,48.6549,49.1273,156200.0
2007-05-01 09:40:00,73.83,73.84,73.17,73.4,192400.0,49.1206,49.1273,48.6815,48.8346,192400.0
2007-05-01 09:45:00,73.39,73.54,73.05,73.16,223800.0,48.8279,48.9277,48.6017,48.6749,223800.0
2007-05-01 09:50:00,73.11,73.7,73.1,73.54,197400.0,48.6416,49.0342,48.635,48.9277,197400.0
2007-05-01 09:55:00,73.54,73.57,73.24,73.38,98800.0,48.9277,48.9477,48.7281,48.8212,98800.0
2007-05-01 10:00:00,73.37,73.65,73.29,73.36,215700.0,48.8146,49.0009,48.7614,48.8079,215700.0
2007-05-01 10:05:00,73.36,73.4,72.54,72.67,334500.0,48.8079,48.8346,48.2624,48.3489,334500.0
2007-05-01 10:10:00,72.67,72.83,72.31,72.63,332600.0,48.3489,48.4553,48.1094,48.3223,332600.0
2007-05-01 10:15:00,72.63,73.05,72.6,72.93,197700.0,48.3223,48.6017,48.3023,48.5219,197700.0
2007-05-01 10:20:00,72.96,73.16,72.88,73.09,126600.0,48.5418,48.6749,48.4886,48.6283,126600.0
2007-05-01 10:25:00,73.1,73.5,73.09,73.26,220500.0,48.635,48.9011,48.6283,48.7414,220500.0
2007-05-01 10:30:00,73.27,73.64,73.26,73.35,115400.0,48.7481,48.9942,48.7414,48.8013,115400.0
2007-05-01 10:35:00,73.35,73.87,73.34,73.77,119000.0,48.8013,49.1473,48.7946,49.0807,119000.0
2007-05-01 10:40:00,73.76,73.78,73.5,73.52,96600.0,49.0741,49.0874,48.9011,48.9144,96600.0
2007-05-01 10:45:00,73.52,73.85,73.51,73.81,127900.0,48.9144,49.1339,48.9077,49.1073,127900.0
2007-05-01 10:50:00,73.81,73.85,73.61,73.76,105600.0,49.1073,49.1339,48.9743,49.0741,105600.0
2007-05-01 10:55:00,73.75,73.85,73.73,73.83,76500.0,49.0674,49.1339,49.0541,49.1206,76500.0
2007-05-01 11:00:00,73.82,73.83,73.6,73.77,100300.0,49.114,49.1206,48.9676,49.0807,100300.0
2007-05-01 11:05:00,73.77,74.39,73.74,74.39,133900.0,49.0807,49.4932,49.0608,49.4932,133900.0
2007-05-01 11:10:00,74.39,74.4,74.19,74.19,163500.0,49.4932,49.4999,49.3602,49.3602,163500.0
2007-05-01 11:15:00,74.18,74.18,74.12,74.18,41100.0,49.3535,49.3535,49.3136,49.3535,41100.0
2007-05-01 11:20:00,74.17,74.36,74.16,74.18,110300.0,49.3469,49.4733,49.3402,49.3535,110300.0
2007-05-01 11:25:00,74.19,74.32,74.18,74.24,64000.0,49.3602,49.4466,49.3535,49.3934,64000.0
2007-05-01 11:30:00,74.23,74.24,73.97,74.15,124900.0,49.3868,49.3934,49.2138,49.3335,124900.0
2007-05-01 11:35:00,74.15,74.17,73.84,73.92,116600.0,49.3335,49.3469,49.1273,49.1805,116600.0
2007-05-01 11:40:00,73.92,74.18,73.89,74.17,92000.0,49.1805,49.3535,49.1606,49.3469,92000.0
2007-05-01 11:45:00,74.17,74.18,73.94,73.94,70400.0,49.3469,49.3535,49.1938,49.1938,70400.0
2007-05-01 11:50:00,73.94,73.97,73.65,73.97,162400.0,49.1938,49.2138,49.0009,49.2138,162400.0
2007-05-01 11:55:00,73.96,74.05,73.85,73.92,78200.0,49.2071,49.267,49.1339,49.1805,78200.0
2007-05-01 12:00:00,73.92,74.2,73.86,74.13,68800.0,49.1805,49.3668,49.1406,49.3202,68800.0
2007-05-01 12:05:00,74.16,74.51,74.16,74.46,197900.0,49.3402,49.5731,49.3402,49.5398,197900.0
2007-05-01 12:10:00,74.46,74.46,74.21,74.29,52800.0,49.5398,49.5398,49.3735,49.4267,52800.0
2007-05-01 12:15:00,74.29,74.55,74.29,74.49,99700.0,49.4267,49.5997,49.4267,49.5598,99700.0
2007-05-01 12:20:00,74.47,74.51,74.37,74.38,102300.0,49.5464,49.5731,49.4799,49.4866,102300.0
2007-05-01 12:25:00,74.37,74.39,74.22,74.23,98800.0,49.4799,49.4932,49.3801,49.3868,98800.0
2007-05-01 12:30:00,74.21,74.28,74.18,74.26,31300.0,49.3735,49.42,49.3535,49.4067,31300.0
2007-05-01 12:35:00,74.26,74.35,74.24,74.33,62900.0,49.4067,49.4666,49.3934,49.4533,62900.0
2007-05-01 12:40:00,74.33,74.44,74.28,74.31,130900.0,49.4533,49.5265,49.42,49.44,130900.0
2007-05-01 12:45:00,74.3,74.32,74.28,74.3,30300.0,49.4333,49.4466,49.42,49.4333,30300.0
2007-05-01 12:50:00,74.28,74.31,74.05,74.06,97800.0,49.42,49.44,49.267,49.2737,97800.0
2007-05-01 12:55:00,74.06,74.09,73.72,73.72,103000.0,49.2737,49.2936,49.0475,49.0475,103000.0
2007-05-01 13:00:00,73.73,73.95,73.64,73.95,162300.0,49.0541,49.2005,48.9942,49.2005,162300.0
2007-05-01 13:05:00,73.95,74.09,73.91,73.97,147700.0,49.2005,49.2936,49.1739,49.2138,147700.0
2007-05-01 13:10:00,73.98,73.98,73.66,73.7,110500.0,49.2204,49.2204,49.0075,49.0342,110500.0
2007-05-01 13:15:00,73.7,73.9,73.63,73.74,374300.0,49.0342,49.1672,48.9876,49.0608,374300.0
2007-05-01 13:20:00,73.75,73.77,73.64,73.67,163300.0,49.0674,49.0807,48.9942,49.0142,163300.0
2007-05-01 13:25:00,73.69,73.83,73.65,73.76,131100.0,49.0275,49.1206,49.0009,49.0741,131100.0
2007-05-01 13:30:00,73.77,73.77,73.63,73.73,78500.0,49.0807,49.0807,48.9876,49.0541,78500.0
2007-05-01 13:35:00,73.73,73.96,73.7,73.95,310500.0,49.0541,49.2071,49.0342,49.2005,310500.0
2007-05-01 13:40:00,73.95,74.06,73.93,73.95,86900.0,49.2005,49.2737,49.1872,49.2005,86900.0
2007-05-01 13:45:00,73.95,73.95,73.77,73.85,95100.0,49.2005,49.2005,49.0807,49.1339,95100.0
2007-05-01 13:50:00,73.85,74.0,73.84,73.99,54700.0,49.1339,49.2337,49.1273,49.2271,54700.0
2007-05-01 13:55:00,73.99,73.99,73.91,73.95,82200.0,49.2271,49.2271,49.1739,49.2005,82200.0
2007-05-01 14:00:00,73.95,73.96,73.78,73.85,160800.0,49.2005,49.2071,49.0874,49.1339,160800.0
2007-05-01 14:05:00,73.83,73.87,73.7,73.71,96700.0,49.1206,49.1473,49.0342,49.0408,96700.0
2007-05-01 14:10:00,73.7,73.71,73.5,73.6,201300.0,49.0342,49.0408,48.9011,48.9676,201300.0
2007-05-01 14:15:00,73.61,73.78,73.61,73.77,71100.0,48.9743,49.0874,48.9743,49.0807,71100.0
2007-05-01 14:20:00,73.79,73.83,73.7,73.77,116500.0,49.094,49.1206,49.0342,49.0807,116500.0
2007-05-01 14:25:00,73.77,73.85,73.7,73.82,75100.0,49.0807,49.1339,49.0342,49.114,75100.0
2007-05-01 14:30:00,73.83,73.87,73.78,73.8,50100.0,49.1206,49.1473,49.0874,49.1007,50100.0
2007-05-01 14:35:00,73.8,73.93,73.8,73.93,108600.0,49.1007,49.1872,49.1007,49.1872,108600.0
2007-05-01 14:40:00,73.92,73.96,73.9,73.91,55900.0,49.1805,49.2071,49.1672,49.1739,55900.0
2007-05-01 14:45:00,73.9,73.97,73.83,73.9,64800.0,49.1672,49.2138,49.1206,49.1672,64800.0
2007-05-01 14:50:00,73.91,73.97,73.87,73.87,55100.0,49.1739,49.2138,49.1473,49.1473,55100.0
2007-05-01 14:55:00,73.88,73.91,73.86,73.87,44400.0,49.1539,49.1739,49.1406,49.1473,44400.0
2007-05-01 15:00:00,73.87,73.95,73.82,73.82,56100.0,49.1473,49.2005,49.114,49.114,56100.0
2007-05-01 15:05:00,73.82,73.86,73.7,73.76,100300.0,49.114,49.1406,49.0342,49.0741,100300.0
2007-05-01 15:10:00,73.76,73.85,73.69,73.85,57600.0,49.0741,49.1339,49.0275,49.1339,57600.0
2007-05-01 15:15:00,73.86,73.87,73.79,73.85,54300.0,49.1406,49.1473,49.094,49.1339,54300.0
2007-05-01 15:20:00,73.85,73.86,73.72,73.72,59300.0,49.1339,49.1406,49.0475,49.0475,59300.0
2007-05-01 15:25:00,73.72,73.75,73.66,73.67,70100.0,49.0475,49.0674,49.0075,49.0142,70100.0
2007-05-01 15:30:00,73.67,73.7,73.65,73.69,73700.0,49.0142,49.0342,49.0009,49.0275,73700.0
2007-05-01 15:35:00,73.69,73.7,73.63,73.65,183600.0,49.0275,49.0342,48.9876,49.0009,183600.0
2007-05-01 15:40:00,73.66,73.76,73.66,73.73,78300.0,49.0075,49.0741,49.0075,49.0541,78300.0
2007-05-01 15:45:00,73.73,73.83,73.73,73.81,57200.0,49.0541,49.1206,49.0541,49.1073,57200.0
2007-05-01 15:50:00,73.8,73.81,73.69,73.72,92400.0,49.1007,49.1073,49.0275,49.0475,92400.0
2007-05-01 15:55:00,73.72,73.83,73.72,73.81,127100.0,49.0475,49.1206,49.0475,49.1073,127100.0
2007-05-02 09:30:00,74.15,74.87,73.22,74.15,6800.0,49.3335,49.8126,48.7148,49.3335,6800.0
2007-05-02 09:35:00,74.14,74.33,74.0,74.05,212700.0,49.3269,49.4533,49.2337,49.267,212700.0
2007-05-02 09:40:00,74.09,74.21,73.91,73.97,95800.0,49.2936,49.3735,49.1739,49.2138,95800.0
2007-05-02 09:45:00,73.98,74.09,73.81,73.9,139300.0,49.2204,49.2936,49.1073,49.1672,139300.0
2007-05-02 09:50:00,73.93,74.2,73.93,74.15,200400.0,49.1872,49.3668,49.1872,49.3335,200400.0
2007-05-02 09:55:00,74.15,74.22,74.03,74.15,108300.0,49.3335,49.3801,49.2537,49.3335,108300.0
2007-05-02 10:00:00,74.15,74.26,74.14,74.17,133200.0,49.3335,49.4067,49.3269,49.3469,133200.0
2007-05-02 10:05:00,74.15,74.2,74.05,74.05,112200.0,49.3335,49.3668,49.267,49.267,112200.0
2007-05-02 10:10:00,74.05,74.06,73.87,74.0,185500.0,49.267,49.2737,49.1473,49.2337,185500.0
2007-05-02 10:15:00,74.0,74.01,73.95,73.99,84700.0,49.2337,49.2404,49.2005,49.2271,84700.0
2007-05-02 10:20:00,73.99,74.02,73.96,73.98,351500.0,49.2271,49.2471,49.2071,49.2204,351500.0
2007-05-02 10:25:00,73.98,74.0,73.97,74.0,129400.0,49.2204,49.2337,49.2138,49.2337,129400.0
2007-05-02 10:30:00,74.0,74.06,73.89,73.96,447600.0,49.2337,49.2737,49.1606,49.2071,447600.0
2007-05-02 10:35:00,73.97,74.05,73.82,73.91,297400.0,49.2138,49.267,49.114,49.1739,297400.0
2007-05-02 10:40:00,73.92,73.99,73.82,73.88,195300.0,49.1805,49.2271,49.114,49.1539,195300.0
2007-05-02 10:45:00,73.88,73.89,73.61,73.61,132100.0,49.1539,49.1606,48.9743,48.9743,132100.0
2007-05-02 10:50:00,73.61,73.7,73.48,73.62,268700.0,48.9743,49.0342,48.8878,48.9809,268700.0
2007-05-02 10:55:00,73.63,73.68,73.5,73.65,182900.0,48.9876,49.0208,48.9011,49.0009,182900.0
2007-05-02 11:00:00,73.65,73.68,73.63,73.65,314200.0,49.0009,49.0208,48.9876,49.0009,314200.0
2007-05-02 11:05:00,73.64,73.72,73.56,73.7,315600.0,48.9942,49.0475,48.941,49.0342,315600.0
2007-05-02 11:10:00,73.7,73.74,73.62,73.7,261400.0,49.0342,49.0608,48.9809,49.0342,261400.0
2007-05-02 11:15:00,73.7,73.71,73.61,73.64,110800.0,49.0342,49.0408,48.9743,48.9942,110800.0
2007-05-02 11:20:00,73.64,73.71,73.55,73.69,95200.0,48.9942,49.0408,48.9344,49.0275,95200.0
2007-05-02 11:25:00,73.69,73.7,73.64,73.65,69800.0,49.0275,49.0342,48.9942,49.0009,69800.0
2007-05-02 11:30:00,73.65,73.68,73.63,73.64,82300.0,49.0009,49.0208,48.9876,48.9942,82300.0
2007-05-02 11:35:00,73.64,73.65,73.45,73.51,137200.0,48.9942,49.0009,48.8678,48.9077,137200.0
2007-05-02 11:40:00,73.51,73.54,73.46,73.53,108000.0,48.9077,48.9277,48.8745,48.921,108000.0
2007-05-02 11:45:00,73.52,73.57,73.4,73.5,62700.0,48.9144,48.9477,48.8346,48.9011,62700.0
2007-05-02 11:50:00,73.52,73.65,73.52,73.59,56600.0,48.9144,49.0009,48.9144,48.961,56600.0
2007-05-02 11:55:00,73.59,73.76,73.58,73.76,60400.0,48.961,49.0741,48.9543,49.0741,60400.0
2007-05-02 12:00:00,73.76,73.84,73.74,73.77,61800.0,49.0741,49.1273,49.0608,49.0807,61800.0
2007-05-02 12:05:00,73.78,73.79,73.66,73.69,119200.0,49.0874,49.094,49.0075,49.0275,119200.0
2007-05-02 12:10:00,73.69,73.91,73.67,73.91,107400.0,49.0275,49.1739,49.0142,49.1739,107400.0
2007-05-02 12:15:00,73.92,73.98,73.89,73.95,62100.0,49.1805,49.2204,49.1606,49.2005,62100.0
2007-05-02 12:20:00,73.95,73.97,73.79,73.81,96000.0,49.2005,49.2138,49.094,49.1073,96000.0
2007-05-02 12:25:00,73.81,73.85,73.74,73.81,457600.0,49.1073,49.1339,49.0608,49.1073,457600.0
2007-05-02 12:30:00,73.8,73.85,73.76,73.79,41000.0,49.1007,49.1339,49.0741,49.094,41000.0
2007-05-02 12:35:00,73.8,73.81,73.76,73.77,30600.0,49.1007,49.1073,49.0741,49.0807,30600.0
2007-05-02 12:40:00,73.78,73.83,73.72,73.75,62700.0,49.0874,49.1206,49.0475,49.0674,62700.0
2007-05-02 12:45:00,73.75,73.81,73.72,73.79,62400.0,49.0674,49.1073,49.0475,49.094,62400.0
2007-05-02 12:50:00,73.8,73.99,73.79,73.98,97100.0,49.1007,49.2271,49.094,49.2204,97100.0
2007-05-02 12:55:00,73.97,74.0,73.93,73.96,45300.0,49.2138,49.2337,49.1872,49.2071,45300.0
2007-05-02 13:00:00,73.96,74.21,73.96,74.2,158700.0,49.2071,49.3735,49.2071,49.3668,158700.0
2007-05-02 13:05:00,74.19,74.25,74.05,74.1,95300.0,49.3602,49.4001,49.267,49.3003,95300.0
2007-05-02 13:10:00,74.09,74.1,74.0,74.0,58800.0,49.2936,49.3003,49.2337,49.2337,58800.0
2007-05-02 13:15:00,74.0,74.04,73.98,73.98,84500.0,49.2337,49.2604,49.2204,49.2204,84500.0
2007-05-02 13:20:00,74.0,74.01,73.92,73.92,86900.0,49.2337,49.2404,49.1805,49.1805,86900.0
2007-05-02 13:25:00,73.93,73.97,73.87,73.88,46500.0,49.1872,49.2138,49.1473,49.1539,46500.0
2007-05-02 13:30:00,73.88,74.0,73.83,73.98,96100.0,49.1539,49.2337,49.1206,49.2204,96100.0
2007-05-02 13:35:00,73.97,74.0,73.95,73.96,138800.0,49.2138,49.2337,49.2005,49.2071,138800.0
2007-05-02 13:40:00,73.96,73.99,73.9,73.96,87100.0,49.2071,49.2271,49.1672,49.2071,87100.0
2007-05-02 13:45:00,73.95,73.99,73.78,73.8,91700.0,49.2005,49.2271,49.0874,49.1007,91700.0
2007-05-02 13:50:00,73.81,73.89,73.8,73.87,71000.0,49.1073,49.1606,49.1007,49.1473,71000.0
2007-05-02 13:55:00,73.88,73.97,73.88,73.89,75900.0,49.1539,49.2138,49.1539,49.1606,75900.0
2007-05-02 14:00:00,73.9,73.9,73.83,73.84,42600.0,49.1672,49.1672,49.1206,49.1273,42600.0
2007-05-02 14:05:00,73.83,73.92,73.83,73.92,33000.0,49.1206,49.1805,49.1206,49.1805,33000.0
2007-05-02 14:10:00,73.92,73.95,73.87,73.9,115400.0,49.1805,49.2005,49.1473,49.1672,115400.0
2007-05-02 14:15:00,73.9,74.0,73.9,73.95,64000.0,49.1672,49.2337,49.1672,49.2005,64000.0
2007-05-02 14:20:00,73.94,73.98,73.91,73.93,52000.0,49.1938,49.2204,49.1739,49.1872,52000.0
2007-05-02 14:25:00,73.94,74.05,73.93,74.0,109100.0,49.1938,49.267,49.1872,49.2337,109100.0
2007-05-02 14:30:00,74.0,74.01,73.92,73.95,106400.0,49.2337,49.2404,49.1805,49.2005,106400.0
2007-05-02 14:35:00,73.95,73.97,73.9,73.91,77000.0,49.2005,49.2138,49.1672,49.1739,77000.0
2007-05-02 14:40:00,73.91,73.95,73.9,73.93,42100.0,49.1739,49.2005,49.1672,49.1872,42100.0
2007-05-02 14:45:00,73.94,73.94,73.89,73.9,38200.0,49.1938,49.1938,49.1606,49.1672,38200.0
2007-05-02 14:50:00,73.9,73.92,73.88,73.91,29000.0,49.1672,49.1805,49.1539,49.1739,29000.0
2007-05-02 14:55:00,73.92,73.94,73.89,73.9,38300.0,49.1805,49.1938,49.1606,49.1672,38300.0
2007-05-02 15:00:00,73.9,73.95,73.83,73.85,191200.0,49.1672,49.2005,49.1206,49.1339,191200.0
2007-05-02 15:05:00,73.85,73.88,73.83,73.88,46200.0,49.1339,49.1539,49.1206,49.1539,46200.0
2007-05-02 15:10:00,73.87,73.89,73.86,73.89,59300.0,49.1473,49.1606,49.1406,49.1606,59300.0
2007-05-02 15:15:00,73.88,73.91,73.8,73.9,80200.0,49.1539,49.1739,49.1007,49.1672,80200.0
2007-05-02 15:20:00,73.9,73.92,73.83,73.84,69300.0,49.1672,49.1805,49.1206,49.1273,69300.0
2007-05-02 15:25:00,73.84,73.98,73.84,73.95,75400.0,49.1273,49.2204,49.1273,49.2005,75400.0
2007-05-02 15:30:00,73.95,73.96,73.84,73.9,83000.0,49.2005,49.2071,49.1273,49.1672,83000.0
2007-05-02 15:35:00,73.9,73.94,73.9,73.94,50600.0,49.1672,49.1938,49.1672,49.1938,50600.0
2007-05-02 15:40:00,73.94,73.94,73.86,73.91,82000.0,49.1938,49.1938,49.1406,49.1739,82000.0
2007-05-02 15:45:00,73.91,73.94,73.9,73.94,93000.0,49.1739,49.1938,49.1672,49.1938,93000.0
2007-05-02 15:50:00,73.94,73.95,73.79,73.8,94400.0,49.1938,49.2005,49.094,49.1007,94400.0
2007-05-02 15:55:00,73.8,74.0,73.77,73.96,176300.0,49.1007,49.2337,49.0807,49.2071,176300.0
2007-05-03 09:30:00,73.89,73.91,73.86,73.87,500.0,49.1606,49.1739,49.1406,49.1473,500.0
2007-05-03 09:35:00,73.87,74.37,73.82,73.92,306000.0,49.1473,49.4799,49.114,49.1805,306000.0
2007-05-03 09:40:00,73.88,74.21,73.85,73.91,104200.0,49.1539,49.3735,49.1339,49.1739,104200.0
2007-05-03 09:45:00,73.9,74.0,73.81,73.95,78100.0,49.1672,49.2337,49.1073,49.2005,78100.0
2007-05-03 09:50:00,73.95,74.0,73.89,74.0,77200.0,49.2005,49.2337,49.1606,49.2337,77200.0
2007-05-03 09:55:00,73.99,74.05,73.91,74.0,89600.0,49.2271,49.267,49.1739,49.2337,89600.0
2007-05-03 10:00:00,74.01,74.05,73.85,73.9,154900.0,49.2404,49.267,49.1339,49.1672,154900.0
2007-05-03 10:05:00,73.9,74.0,73.71,73.78,132100.0,49.1672,49.2337,49.0408,49.0874,132100.0
2007-05-03 10:10:00,73.77,73.97,73.74,73.91,164300.0,49.0807,49.2138,49.0608,49.1739,164300.0
2007-05-03 10:15:00,73.92,74.07,73.9,74.04,248900.0,49.1805,49.2803,49.1672,49.2604,248900.0
2007-05-03 10:20:00,74.03,74.03,73.83,73.87,88300.0,49.2537,49.2537,49.1206,49.1473,88300.0
2007-05-03 10:25:00,73.86,73.94,73.78,73.89,118800.0,49.1406,49.1938,49.0874,49.1606,118800.0
2007-05-03 10:30:00,73.88,73.88,73.69,73.75,176600.0,49.1539,49.1539,49.0275,49.0674,176600.0
2007-05-03 10:35:00,73.75,73.83,73.71,73.73,117600.0,49.0674,49.1206,49.0408,49.0541,117600.0
2007-05-03 10:40:00,73.74,73.98,73.73,73.97,142200.0,49.0608,49.2204,49.0541,49.2138,142200.0
2007-05-03 10:45:00,73.97,74.0,73.85,73.92,95600.0,49.2138,49.2337,49.1339,49.1805,95600.0
2007-05-03 10:50:00,73.95,74.03,73.89,74.03,143800.0,49.2005,49.2537,49.1606,49.2537,143800.0
2007-05-03 10:55:00,74.02,74.03,73.89,73.98,113900.0,49.2471,49.2537,49.1606,49.2204,113900.0
2007-05-03 11:00:00,73.98,74.05,73.91,73.97,98400.0,49.2204,49.267,49.1739,49.2138,98400.0
2007-05-03 11:05:00,73.98,74.05,73.88,73.88,74500.0,49.2204,49.267,49.1539,49.1539,74500.0
2007-05-03 11:10:00,73.89,74.05,73.87,74.03,113000.0,49.1606,49.267,49.1473,49.2537,113000.0
2007-05-03 11:15:00,74.02,74.03,73.93,73.95,85400.0,49.2471,49.2537,49.1872,49.2005,85400.0
2007-05-03 11:20:00,73.95,74.13,73.95,74.13,274600.0,49.2005,49.3202,49.2005,49.3202,274600.0
2007-05-03 11:25:00,74.12,74.19,74.01,74.09,193300.0,49.3136,49.3602,49.2404,49.2936,193300.0
2007-05-03 11:30:00,74.08,74.11,74.03,74.09,197700.0,49.287,49.3069,49.2537,49.2936,197700.0
2007-05-03 11:35:00,74.09,74.1,74.0,74.0,86000.0,49.2936,49.3003,49.2337,49.2337,86000.0
2007-05-03 11:40:00,73.98,74.17,73.98,74.17,77600.0,49.2204,49.3469,49.2204,49.3469,77600.0
2007-05-03 11:45:00,74.15,74.23,74.09,74.22,104100.0,49.3335,49.3868,49.2936,49.3801,104100.0
2007-05-03 11:50:00,74.22,74.34,74.22,74.26,107300.0,49.3801,49.46,49.3801,49.4067,107300.0
2007-05-03 11:55:00,74.27,74.32,74.23,74.28,92600.0,49.4134,49.4466,49.3868,49.42,92600.0
2007-05-03 12:00:00,74.28,74.46,74.28,74.34,141200.0,49.42,49.5398,49.42,49.46,141200.0
2007-05-03 12:05:00,74.34,74.34,74.24,74.29,103100.0,49.46,49.46,49.3934,49.4267,103100.0
2007-05-03 12:10:00,74.29,74.32,74.22,74.22,70600.0,49.4267,49.4466,49.3801,49.3801,70600.0
2007-05-03 12:15:00,74.23,74.39,74.22,74.37,37400.0,49.3868,49.4932,49.3801,49.4799,37400.0
2007-05-03 12:20:00,74.37,74.39,74.29,74.36,33700.0,49.4799,49.4932,49.4267,49.4733,33700.0
2007-05-03 12:25:00,74.36,74.41,74.27,74.27,89100.0,49.4733,49.5065,49.4134,49.4134,89100.0
2007-05-03 12:30:00,74.25,74.3,74.12,74.26,122600.0,49.4001,49.4333,49.3136,49.4067,122600.0
2007-05-03 12:35:00,74.25,74.35,74.25,74.32,49200.0,49.4001,49.4666,49.4001,49.4466,49200.0
2007-05-03 12:40:00,74.31,74.35,74.25,74.25,50800.0,49.44,49.4666,49.4001,49.4001,50800.0
2007-05-03 12:45:00,74.25,74.37,74.24,74.37,83400.0,49.4001,49.4799,49.3934,49.4799,83400.0
2007-05-03 12:50:00,74.38,74.68,74.34,74.63,131800.0,49.4866,49.6862,49.46,49.6529,131800.0
2007-05-03 12:55:00,74.63,74.63,74.38,74.39,75400.0,49.6529,49.6529,49.4866,49.4932,75400.0
2007-05-03 13:00:00,74.41,74.45,74.35,74.35,51700.0,49.5065,49.5331,49.4666,49.4666,51700.0
2007-05-03 13:05:00,74.35,74.5,74.35,74.5,56400.0,49.4666,49.5664,49.4666,49.5664,56400.0
2007-05-03 13:10:00,74.5,74.52,74.44,74.45,71700.0,49.5664,49.5797,49.5265,49.5331,71700.0
2007-05-03 13:15:00,74.43,74.46,74.35,74.35,38800.0,49.5198,49.5398,49.4666,49.4666,38800.0
2007-05-03 13:20:00,74.37,74.42,74.31,74.32,64300.0,49.4799,49.5132,49.44,49.4466,64300.0
2007-05-03 13:25:00,74.32,74.4,74.32,74.38,78800.0,49.4466,49.4999,49.4466,49.4866,78800.0
2007-05-03 13:30:00,74.36,74.37,74.32,74.35,81600.0,49.4733,49.4799,49.4466,49.4666,81600.0
2007-05-03 13:35:00,74.35,74.41,74.33,74.39,34400.0,49.4666,49.5065,49.4533,49.4932,34400.0
2007-05-03 13:40:00,74.39,74.44,74.34,74.44,41300.0,49.4932,49.5265,49.46,49.5265,41300.0
2007-05-03 13:45:00,74.44,74.45,74.32,74.4,61800.0,49.5265,49.5331,49.4466,49.4999,61800.0
2007-05-03 13:50:00,74.4,74.45,74.33,74.44,41500.0,49.4999,49.5331,49.4533,49.5265,41500.0
2007-05-03 13:55:00,74.43,74.54,74.43,74.51,86800.0,49.5198,49.593,49.5198,49.5731,86800.0
2007-05-03 14:00:00,74.51,74.58,74.49,74.57,55300.0,49.5731,49.6196,49.5598,49.613,55300.0
2007-05-03 14:05:00,74.56,74.62,74.5,74.61,69500.0,49.6063,49.6462,49.5664,49.6396,69500.0
2007-05-03 14:10:00,74.61,74.79,74.61,74.75,90300.0,49.6396,49.7594,49.6396,49.7327,90300.0
2007-05-03 14:15:00,74.74,74.79,74.7,74.79,62900.0,49.7261,49.7594,49.6995,49.7594,62900.0
2007-05-03 14:20:00,74.79,74.79,74.72,74.74,31900.0,49.7594,49.7594,49.7128,49.7261,31900.0
2007-05-03 14:25:00,74.75,74.79,74.72,74.78,47100.0,49.7327,49.7594,49.7128,49.7527,47100.0
2007-05-03 14:30:00,74.78,74.9,74.71,74.78,114500.0,49.7527,49.8325,49.7061,49.7527,114500.0
2007-05-03 14:35:00,74.78,74.84,74.66,74.73,56800.0,49.7527,49.7926,49.6729,49.7194,56800.0
2007-05-03 14:40:00,74.74,74.86,74.73,74.84,65000.0,49.7261,49.8059,49.7194,49.7926,65000.0
2007-05-03 14:45:00,74.84,74.9,74.83,74.89,41900.0,49.7926,49.8325,49.786,49.8259,41900.0
2007-05-03 14:50:00,74.89,74.92,74.84,74.91,49800.0,49.8259,49.8458,49.7926,49.8392,49800.0
2007-05-03 14:55:00,74.91,74.95,74.84,74.93,103900.0,49.8392,49.8658,49.7926,49.8525,103900.0
2007-05-03 15:00:00,74.93,75.02,74.9,75.01,107500.0,49.8525,49.9124,49.8325,49.9057,107500.0
2007-05-03 15:05:00,75.02,75.09,74.98,74.98,92100.0,49.9124,49.9589,49.8858,49.8858,92100.0
2007-05-03 15:10:00,74.98,75.03,74.92,74.92,61400.0,49.8858,49.919,49.8458,49.8458,61400.0
2007-05-03 15:15:00,74.93,74.99,74.89,74.98,63700.0,49.8525,49.8924,49.8259,49.8858,63700.0
2007-05-03 15:20:00,74.97,74.98,74.91,74.96,80900.0,49.8791,49.8858,49.8392,49.8725,80900.0
2007-05-03 15:25:00,74.96,74.96,74.91,74.92,60900.0,49.8725,49.8725,49.8392,49.8458,60900.0
2007-05-03 15:30:00,74.92,74.93,74.77,74.79,130600.0,49.8458,49.8525,49.746,49.7594,130600.0
2007-05-03 15:35:00,74.8,74.82,74.71,74.71,259600.0,49.766,49.7793,49.7061,49.7061,259600.0
2007-05-03 15:40:00,74.71,74.73,74.62,74.63,86600.0,49.7061,49.7194,49.6462,49.6529,86600.0
2007-05-03 15:45:00,74.63,74.72,74.62,74.72,139600.0,49.6529,49.7128,49.6462,49.7128,139600.0
2007-05-03 15:50:00,74.72,74.8,74.7,74.7,127500.0,49.7128,49.766,49.6995,49.6995,127500.0
2007-05-03 15:55:00,74.71,74.79,74.6,74.77,214300.0,49.7061,49.7594,49.6329,49.746,214300.0
2007-05-04 09:30:00,74.85,75.0,74.8,74.99,127600.0,49.7993,49.8991,49.766,49.8924,127600.0
2007-05-04 09:35:00,74.97,75.07,74.67,74.67,135500.0,49.8791,49.9456,49.6795,49.6795,135500.0
2007-05-04 09:40:00,74.68,75.11,74.68,75.03,148700.0,49.6862,49.9723,49.6862,49.919,148700.0
2007-05-04 09:45:00,75.0,75.2,74.9,75.01,94000.0,49.8991,50.0321,49.8325,49.9057,94000.0
2007-05-04 09:50:00,75.01,75.14,74.95,74.98,50400.0,49.9057,49.9922,49.8658,49.8858,50400.0
2007-05-04 09:55:00,74.98,75.06,74.95,75.05,69000.0,49.8858,49.939,49.8658,49.9323,69000.0
2007-05-04 10:00:00,75.06,75.27,75.05,75.13,122700.0,49.939,50.0787,49.9323,49.9856,122700.0
2007-05-04 10:05:00,75.12,75.15,75.02,75.03,69800.0,49.9789,49.9989,49.9124,49.919,69800.0
2007-05-04 10:10:00,75.04,75.27,75.04,75.22,99100.0,49.9257,50.0787,49.9257,50.0454,99100.0
2007-05-04 10:15:00,75.23,75.46,75.14,75.46,164800.0,50.0521,50.2051,49.9922,50.2051,164800.0
2007-05-04 10:20:00,75.46,75.54,75.34,75.52,110100.0,50.2051,50.2583,50.1253,50.245,110100.0
2007-05-04 10:25:00,75.51,75.54,75.41,75.51,87200.0,50.2384,50.2583,50.1718,50.2384,87200.0
2007-05-04 10:30:00,75.51,75.55,75.47,75.49,67100.0,50.2384,50.265,50.2118,50.2251,67100.0
2007-05-04 10:35:00,75.5,75.5,75.35,75.38,56400.0,50.2317,50.2317,50.1319,50.1519,56400.0
2007-05-04 10:40:00,75.37,75.41,75.28,75.38,72500.0,50.1452,50.1718,50.0854,50.1519,72500.0
2007-05-04 10:45:00,75.38,75.68,75.38,75.67,142000.0,50.1519,50.3515,50.1519,50.3448,142000.0
2007-05-04 10:50:00,75.67,75.91,75.66,75.91,171700.0,50.3448,50.5045,50.3382,50.5045,171700.0
2007-05-04 10:55:00,75.9,76.0,75.81,75.98,125600.0,50.4979,50.5644,50.438,50.5511,125600.0
2007-05-04 11:00:00,76.0,76.0,75.83,75.85,105500.0,50.5644,50.5644,50.4513,50.4646,105500.0
2007-05-04 11:05:00,75.82,75.95,75.78,75.83,79300.0,50.4446,50.5311,50.418,50.4513,79300.0
2007-05-04 11:10:00,75.81,75.81,75.65,75.76,87500.0,50.438,50.438,50.3315,50.4047,87500.0
2007-05-04 11:15:00,75.78,75.8,75.65,75.72,66100.0,50.418,50.4313,50.3315,50.3781,66100.0
2007-05-04 11:20:00,75.73,75.77,75.6,75.74,130400.0,50.3848,50.4114,50.2983,50.3914,130400.0
2007-05-04 11:25:00,75.72,75.73,75.65,75.72,95800.0,50.3781,50.3848,50.3315,50.3781,95800.0
2007-05-04 11:30:00,75.73,75.91,75.73,75.76,106500.0,50.3848,50.5045,50.3848,50.4047,106500.0
2007-05-04 11:35:00,75.76,75.83,75.74,75.81,50900.0,50.4047,50.4513,50.3914,50.438,50900.0
2007-05-04 11:40:00,75.79,75.9,75.77,75.77,75300.0,50.4247,50.4979,50.4114,50.4114,75300.0
2007-05-04 11:45:00,75.76,75.77,75.53,75.67,304500.0,50.4047,50.4114,50.2517,50.3448,304500.0
2007-05-04 11:50:00,75.64,75.68,75.52,75.58,54800.0,50.3249,50.3515,50.245,50.285,54800.0
2007-05-04 11:55:00,75.58,75.58,75.35,75.38,145000.0,50.285,50.285,50.1319,50.1519,145000.0
2007-05-04 12:00:00,75.38,75.49,75.3,75.35,101000.0,50.1519,50.2251,50.0987,50.1319,101000.0
2007-05-04 12:05:00,75.35,75.42,75.21,75.22,145700.0,50.1319,50.1785,50.0388,50.0454,145700.0
2007-05-04 12:10:00,75.22,75.23,75.02,75.1,190100.0,50.0454,50.0521,49.9124,49.9656,190100.0
2007-05-04 12:15:00,75.09,75.09,74.95,75.07,86700.0,49.9589,49.9589,49.8658,49.9456,86700.0
2007-05-04 12:20:00,75.07,75.18,74.82,74.85,118700.0,49.9456,50.0188,49.7793,49.7993,118700.0
2007-05-04 12:25:00,74.86,74.91,74.7,74.82,183100.0,49.8059,49.8392,49.6995,49.7793,183100.0
2007-05-04 12:30:00,74.81,74.9,74.4,74.65,285600.0,49.7727,49.8325,49.4999,49.6662,285600.0
2007-05-04 12:35:00,74.65,74.75,74.52,74.7,186500.0,49.6662,49.7327,49.5797,49.6995,186500.0
2007-05-04 12:40:00,74.7,74.78,74.55,74.66,180500.0,49.6995,49.7527,49.5997,49.6729,180500.0
2007-05-04 12:45:00,74.68,74.7,74.17,74.35,230900.0,49.6862,49.6995,49.3469,49.4666,230900.0
2007-05-04 12:50:00,74.35,74.63,74.28,74.6,122100.0,49.4666,49.6529,49.42,49.6329,122100.0
2007-05-04 12:55:00,74.56,74.57,74.3,74.41,81000.0,49.6063,49.613,49.4333,49.5065,81000.0
2007-05-04 13:00:00,74.41,74.53,74.34,74.42,146300.0,49.5065,49.5864,49.46,49.5132,146300.0
2007-05-04 13:05:00,74.42,74.52,74.33,74.41,109600.0,49.5132,49.5797,49.4533,49.5065,109600.0
2007-05-04 13:10:00,74.43,74.48,74.25,74.25,136100.0,49.5198,49.5531,49.4001,49.4001,136100.0
2007-05-04 13:15:00,74.27,74.34,74.23,74.23,48000.0,49.4134,49.46,49.3868,49.3868,48000.0
2007-05-04 13:20:00,74.23,74.49,74.23,74.42,61900.0,49.3868,49.5598,49.3868,49.5132,61900.0
2007-05-04 13:25:00,74.41,74.48,74.3,74.46,86600.0,49.5065,49.5531,49.4333,49.5398,86600.0
2007-05-04 13:30:00,74.46,74.63,74.45,74.53,75800.0,49.5398,49.6529,49.5331,49.5864,75800.0
2007-05-04 13:35:00,74.53,74.53,74.37,74.47,50300.0,49.5864,49.5864,49.4799,49.5464,50300.0
2007-05-04 13:40:00,74.47,74.54,74.42,74.51,50300.0,49.5464,49.593,49.5132,49.5731,50300.0
2007-05-04 13:45:00,74.53,74.72,74.5,74.71,62400.0,49.5864,49.7128,49.5664,49.7061,62400.0
2007-05-04 13:50:00,74.71,74.73,74.67,74.7,52200.0,49.7061,49.7194,49.6795,49.6995,52200.0
2007-05-04 13:55:00,74.7,74.71,74.5,74.54,199100.0,49.6995,49.7061,49.5664,49.593,199100.0
2007-05-04 14:00:00,74.53,74.72,74.45,74.64,83400.0,49.5864,49.7128,49.5331,49.6596,83400.0
2007-05-04 14:05:00,74.63,74.7,74.42,74.63,74400.0,49.6529,49.6995,49.5132,49.6529,74400.0
2007-05-04 14:10:00,74.62,74.71,74.6,74.63,29800.0,49.6462,49.7061,49.6329,49.6529,29800.0
2007-05-04 14:15:00,74.63,74.71,74.46,74.65,119700.0,49.6529,49.7061,49.5398,49.6662,119700.0
2007-05-04 14:20:00,74.63,74.77,74.58,74.71,50700.0,49.6529,49.746,49.6196,49.7061,50700.0
2007-05-04 14:25:00,74.7,74.91,74.57,74.89,64300.0,49.6995,49.8392,49.613,49.8259,64300.0
2007-05-04 14:30:00,74.89,74.92,74.82,74.92,58800.0,49.8259,49.8458,49.7793,49.8458,58800.0
2007-05-04 14:35:00,74.9,74.94,74.7,74.8,81400.0,49.8325,49.8591,49.6995,49.766,81400.0
2007-05-04 14:40:00,74.81,74.95,74.77,74.91,56500.0,49.7727,49.8658,49.746,49.8392,56500.0
2007-05-04 14:45:00,74.91,74.92,74.8,74.84,36000.0,49.8392,49.8458,49.766,49.7926,36000.0
2007-05-04 14:50:00,74.85,74.86,74.71,74.78,27100.0,49.7993,49.8059,49.7061,49.7527,27100.0
2007-05-04 14:55:00,74.77,74.77,74.68,74.77,39700.0,49.746,49.746,49.6862,49.746,39700.0
2007-05-04 15:00:00,74.77,74.77,74.62,74.7,117800.0,49.746,49.746,49.6462,49.6995,117800.0
2007-05-04 15:05:00,74.7,74.77,74.63,74.69,67900.0,49.6995,49.746,49.6529,49.6928,67900.0
2007-05-04 15:10:00,74.69,74.79,74.66,74.78,95900.0,49.6928,49.7594,49.6729,49.7527,95900.0
2007-05-04 15:15:00,74.78,74.8,74.65,74.67,112200.0,49.7527,49.766,49.6662,49.6795,112200.0
2007-05-04 15:20:00,74.67,74.73,74.65,74.69,92400.0,49.6795,49.7194,49.6662,49.6928,92400.0
2007-05-04 15:25:00,74.7,74.76,74.63,74.65,139400.0,49.6995,49.7394,49.6529,49.6662,139400.0
2007-05-04 15:30:00,74.65,74.69,74.58,74.59,109800.0,49.6662,49.6928,49.6196,49.6263,109800.0
2007-05-04 15:35:00,74.59,74.66,74.52,74.58,127200.0,49.6263,49.6729,49.5797,49.6196,127200.0
2007-05-04 15:40:00,74.57,74.67,74.44,74.51,98900.0,49.613,49.6795,49.5265,49.5731,98900.0
2007-05-04 15:45:00,74.5,74.56,74.39,74.52,181000.0,49.5664,49.6063,49.4932,49.5797,181000.0
2007-05-04 15:50:00,74.52,74.69,74.51,74.61,125800.0,49.5797,49.6928,49.5731,49.6396,125800.0
2007-05-04 15:55:00,74.58,74.7,74.55,74.66,142700.0,49.6196,49.6995,49.5997,49.6729,142700.0
2007-05-07 09:30:00,74.5,74.5,74.18,74.2,2500.0,49.5664,49.5664,49.3535,49.3668,2500.0
2007-05-07 09:35:00,74.23,74.62,74.11,74.44,229800.0,49.3868,49.6462,49.3069,49.5265,229800.0
2007-05-07 09:40:00,74.46,74.48,74.18,74.29,153100.0,49.5398,49.5531,49.3535,49.4267,153100.0
2007-05-07 09:45:00,74.28,74.52,74.25,74.42,130700.0,49.42,49.5797,49.4001,49.5132,130700.0
2007-05-07 09:50:00,74.42,74.62,74.35,74.35,97100.0,49.5132,49.6462,49.4666,49.4666,97100.0
2007-05-07 09:55:00,74.36,74.74,74.36,74.69,189200.0,49.4733,49.7261,49.4733,49.6928,189200.0
2007-05-07 10:00:00,74.73,74.94,74.5,74.64,129500.0,49.7194,49.8591,49.5664,49.6596,129500.0
2007-05-07 10:05:00,74.63,74.65,74.38,74.4,49200.0,49.6529,49.6662,49.4866,49.4999,49200.0
2007-05-07 10:10:00,74.41,74.52,74.37,74.46,86200.0,49.5065,49.5797,49.4799,49.5398,86200.0
2007-05-07 10:15:00,74.48,74.52,74.44,74.49,35100.0,49.5531,49.5797,49.5265,49.5598,35100.0
2007-05-07 10:20:00,74.49,74.78,74.48,74.78,130900.0,49.5598,49.7527,49.5531,49.7527,130900.0
2007-05-07 10:25:00,74.75,74.82,74.71,74.78,41800.0,49.7327,49.7793,49.7061,49.7527,41800.0
2007-05-07 10:30:00,74.78,75.0,74.74,74.81,133400.0,49.7527,49.8991,49.7261,49.7727,133400.0
2007-05-07 10:35:00,74.81,74.9,74.72,74.78,59800.0,49.7727,49.8325,49.7128,49.7527,59800.0
2007-05-07 10:40:00,74.78,74.97,74.77,74.97,49300.0,49.7527,49.8791,49.746,49.8791,49300.0
2007-05-07 10:45:00,74.95,74.97,74.7,74.85,74200.0,49.8658,49.8791,49.6995,49.7993,74200.0
2007-05-07 10:50:00,74.85,75.08,74.85,74.96,70200.0,49.7993,49.9523,49.7993,49.8725,70200.0
2007-05-07 10:55:00,74.95,75.04,74.85,75.01,50500.0,49.8658,49.9257,49.7993,49.9057,50500.0
2007-05-07 11:00:00,75.01,75.1,75.0,75.04,44000.0,49.9057,49.9656,49.8991,49.9257,44000.0
2007-05-07 11:05:00,75.06,75.07,74.93,74.95,71800.0,49.939,49.9456,49.8525,49.8658,71800.0
2007-05-07 11:10:00,74.96,75.06,74.95,74.99,52500.0,49.8725,49.939,49.8658,49.8924,52500.0
2007-05-07 11:15:00,75.0,75.03,74.88,74.91,130300.0,49.8991,49.919,49.8192,49.8392,130300.0
2007-05-07 11:20:00,74.91,74.95,74.79,74.86,91400.0,49.8392,49.8658,49.7594,49.8059,91400.0
2007-05-07 11:25:00,74.85,74.89,74.76,74.84,154600.0,49.7993,49.8259,49.7394,49.7926,154600.0
2007-05-07 11:30:00,74.84,74.84,74.68,74.81,146000.0,49.7926,49.7926,49.6862,49.7727,146000.0
2007-05-07 11:35:00,74.82,74.9,74.77,74.87,41400.0,49.7793,49.8325,49.746,49.8126,41400.0
2007-05-07 11:40:00,74.87,74.9,74.77,74.84,58100.0,49.8126,49.8325,49.746,49.7926,58100.0
2007-05-07 11:45:00,74.87,74.91,74.87,74.9,29900.0,49.8126,49.8392,49.8126,49.8325,29900.0
2007-05-07 11:50:00,74.91,74.92,74.84,74.88,26800.0,49.8392,49.8458,49.7926,49.8192,26800.0
2007-05-07 11:55:00,74.88,74.97,74.86,74.97,54900.0,49.8192,49.8791,49.8059,49.8791,54900.0
2007-05-07 12:00:00,74.97,75.19,74.97,75.15,158200.0,49.8791,50.0255,49.8791,49.9989,158200.0
2007-05-07 12:05:00,75.15,75.15,75.08,75.09,33600.0,49.9989,49.9989,49.9523,49.9589,33600.0
2007-05-07 12:10:00,75.09,75.13,75.05,75.08,52700.0,49.9589,49.9856,49.9323,49.9523,52700.0
2007-05-07 12:15:00,75.09,75.09,74.99,75.01,23600.0,49.9589,49.9589,49.8924,49.9057,23600.0
2007-05-07 12:20:00,75.0,75.1,74.99,75.1,37600.0,49.8991,49.9656,49.8924,49.9656,37600.0
2007-05-07 12:25:00,75.1,75.1,74.99,75.05,38300.0,49.9656,49.9656,49.8924,49.9323,38300.0
2007-05-07 12:30:00,75.05,75.05,74.97,74.97,22800.0,49.9323,49.9323,49.8791,49.8791,22800.0
2007-05-07 12:35:00,74.96,74.97,74.86,74.92,56900.0,49.8725,49.8791,49.8059,49.8458,56900.0
2007-05-07 12:40:00,74.92,74.96,74.88,74.92,52200.0,49.8458,49.8725,49.8192,49.8458,52200.0
2007-05-07 12:45:00,74.93,74.97,74.84,74.92,53700.0,49.8525,49.8791,49.7926,49.8458,53700.0
2007-05-07 12:50:00,74.92,74.96,74.9,74.91,30900.0,49.8458,49.8725,49.8325,49.8392,30900.0
2007-05-07 12:55:00,74.92,74.94,74.85,74.91,70000.0,49.8458,49.8591,49.7993,49.8392,70000.0
2007-05-07 13:00:00,74.89,75.09,74.89,75.06,74700.0,49.8259,49.9589,49.8259,49.939,74700.0
2007-05-07 13:05:00,75.06,75.07,74.96,74.96,46100.0,49.939,49.9456,49.8725,49.8725,46100.0
2007-05-07 13:10:00,74.97,75.03,74.91,75.0,40600.0,49.8791,49.919,49.8392,49.8991,40600.0
2007-05-07 13:15:00,75.01,75.01,74.73,74.83,101200.0,49.9057,49.9057,49.7194,49.786,101200.0
2007-05-07 13:20:00,74.82,74.98,74.75,74.84,64000.0,49.7793,49.8858,49.7327,49.7926,64000.0
2007-05-07 13:25:00,74.86,74.88,74.78,74.8,49100.0,49.8059,49.8192,49.7527,49.766,49100.0
2007-05-07 13:30:00,74.8,74.81,74.7,74.73,89400.0,49.766,49.7727,49.6995,49.7194,89400.0
2007-05-07 13:35:00,74.73,74.73,74.6,74.73,79600.0,49.7194,49.7194,49.6329,49.7194,79600.0
2007-05-07 13:40:00,74.74,74.75,74.67,74.72,46900.0,49.7261,49.7327,49.6795,49.7128,46900.0
2007-05-07 13:45:00,74.73,74.88,74.72,74.83,59700.0,49.7194,49.8192,49.7128,49.786,59700.0
2007-05-07 13:50:00,74.84,74.92,74.77,74.87,86600.0,49.7926,49.8458,49.746,49.8126,86600.0
2007-05-07 13:55:00,74.87,74.98,74.82,74.92,71100.0,49.8126,49.8858,49.7793,49.8458,71100.0
2007-05-07 14:00:00,74.93,75.01,74.88,74.98,89500.0,49.8525,49.9057,49.8192,49.8858,89500.0
2007-05-07 14:05:00,75.0,75.01,74.85,74.95,44300.0,49.8991,49.9057,49.7993,49.8658,44300.0
2007-05-07 14:10:00,74.96,74.96,74.89,74.94,39600.0,49.8725,49.8725,49.8259,49.8591,39600.0
2007-05-07 14:15:00,74.93,75.2,74.88,75.11,122600.0,49.8525,50.0321,49.8192,49.9723,122600.0
2007-05-07 14:20:00,75.11,75.11,74.95,74.96,94000.0,49.9723,49.9723,49.8658,49.8725,94000.0
2007-05-07 14:25:00,74.95,74.99,74.9,74.98,28900.0,49.8658,49.8924,49.8325,49.8858,28900.0
2007-05-07 14:30:00,74.98,75.07,74.94,75.0,45500.0,49.8858,49.9456,49.8591,49.8991,45500.0
2007-05-07 14:35:00,75.0,75.0,74.94,74.96,78900.0,49.8991,49.8991,49.8591,49.8725,78900.0
2007-05-07 14:40:00,74.96,75.02,74.94,74.97,62200.0,49.8725,49.9124,49.8591,49.8791,62200.0
2007-05-07 14:45:00,74.97,75.0,74.9,74.9,68500.0,49.8791,49.8991,49.8325,49.8325,68500.0
2007-05-07 14:50:00,74.92,74.93,74.86,74.9,24000.0,49.8458,49.8525,49.8059,49.8325,24000.0
2007-05-07 14:55:00,74.89,74.91,74.87,74.9,23300.0,49.8259,49.8392,49.8126,49.8325,23300.0
2007-05-07 15:00:00,74.91,74.92,74.86,74.88,37900.0,49.8392,49.8458,49.8059,49.8192,37900.0
2007-05-07 15:05:00,74.88,74.88,74.78,74.79,51000.0,49.8192,49.8192,49.7527,49.7594,51000.0
2007-05-07 15:10:00,74.79,74.91,74.78,74.88,75300.0,49.7594,49.8392,49.7527,49.8192,75300.0
2007-05-07 15:15:00,74.87,74.95,74.87,74.93,45500.0,49.8126,49.8658,49.8126,49.8525,45500.0
2007-05-07 15:20:00,74.93,75.0,74.92,74.98,55200.0,49.8525,49.8991,49.8458,49.8858,55200.0
2007-05-07 15:25:00,74.98,74.98,74.95,74.96,27700.0,49.8858,49.8858,49.8658,49.8725,27700.0
2007-05-07 15:30:00,74.96,74.97,74.85,74.85,56500.0,49.8725,49.8791,49.7993,49.7993,56500.0
2007-05-07 15:35:00,74.86,74.88,74.81,74.84,66500.0,49.8059,49.8192,49.7727,49.7926,66500.0
2007-05-07 15:40:00,74.83,74.89,74.78,74.84,116100.0,49.786,49.8259,49.7527,49.7926,116100.0
2007-05-07 15:45:00,74.84,75.0,74.84,74.93,113800.0,49.7926,49.8991,49.7926,49.8525,113800.0
2007-05-07 15:50:00,74.93,74.94,74.82,74.82,81700.0,49.8525,49.8591,49.7793,49.7793,81700.0
2007-05-07 15:55:00,74.83,74.98,74.79,74.98,175800.0,49.786,49.8858,49.7594,49.8858,175800.0
2007-05-08 09:30:00,74.84,74.84,74.84,74.84,300.0,49.7926,49.7926,49.7926,49.7926,300.0
2007-05-08 09:35:00,74.94,74.94,74.54,74.73,175900.0,49.8591,49.8591,49.593,49.7194,175900.0
2007-05-08 09:40:00,74.71,74.97,74.66,74.87,123400.0,49.7061,49.8791,49.6729,49.8126,123400.0
2007-05-08 09:45:00,74.88,74.96,74.64,74.75,142800.0,49.8192,49.8725,49.6596,49.7327,142800.0
2007-05-08 09:50:00,74.75,74.85,74.57,74.66,159000.0,49.7327,49.7993,49.613,49.6729,159000.0
2007-05-08 09:55:00,74.66,74.71,74.46,74.56,175900.0,49.6729,49.7061,49.5398,49.6063,175900.0
2007-05-08 10:00:00,74.58,74.67,74.25,74.25,117500.0,49.6196,49.6795,49.4001,49.4001,117500.0
2007-05-08 10:05:00,74.24,74.24,73.62,73.7,244300.0,49.3934,49.3934,48.9809,49.0342,244300.0
2007-05-08 10:10:00,73.73,73.91,73.55,73.9,181000.0,49.0541,49.1739,48.9344,49.1672,181000.0
2007-05-08 10:15:00,73.89,74.11,73.88,74.0,126600.0,49.1606,49.3069,49.1539,49.2337,126600.0
2007-05-08 10:20:00,74.0,74.04,73.79,73.88,111700.0,49.2337,49.2604,49.094,49.1539,111700.0
2007-05-08 10:25:00,73.87,74.04,73.83,73.99,71300.0,49.1473,49.2604,49.1206,49.2271,71300.0
2007-05-08 10:30:00,73.99,74.1,73.82,73.86,73800.0,49.2271,49.3003,49.114,49.1406,73800.0
2007-05-08 10:35:00,73.85,74.04,73.84,73.87,82600.0,49.1339,49.2604,49.1273,49.1473,82600.0
2007-05-08 10:40:00,73.87,73.98,73.86,73.94,101000.0,49.1473,49.2204,49.1406,49.1938,101000.0
2007-05-08 10:45:00,73.94,74.07,73.87,74.07,80800.0,49.1938,49.2803,49.1473,49.2803,80800.0
2007-05-08 10:50:00,74.06,74.1,74.02,74.08,49400.0,49.2737,49.3003,49.2471,49.287,49400.0
2007-05-08 10:55:00,74.08,74.25,74.06,74.22,83900.0,49.287,49.4001,49.2737,49.3801,83900.0
2007-05-08 11:00:00,74.22,74.22,74.02,74.03,60700.0,49.3801,49.3801,49.2471,49.2537,60700.0
2007-05-08 11:05:00,74.01,74.09,73.99,73.99,39600.0,49.2404,49.2936,49.2271,49.2271,39600.0
2007-05-08 11:10:00,73.99,73.99,73.75,73.82,65600.0,49.2271,49.2271,49.0674,49.114,65600.0
2007-05-08 11:15:00,73.81,73.87,73.77,73.77,58900.0,49.1073,49.1473,49.0807,49.0807,58900.0
2007-05-08 11:20:00,73.76,73.76,73.63,73.66,64200.0,49.0741,49.0741,48.9876,49.0075,64200.0
2007-05-08 11:25:00,73.67,73.72,73.61,73.7,73700.0,49.0142,49.0475,48.9743,49.0342,73700.0
2007-05-08 11:30:00,73.7,74.05,73.7,74.04,160100.0,49.0342,49.267,49.0342,49.2604,160100.0
2007-05-08 11:35:00,74.04,74.08,73.87,73.93,102300.0,49.2604,49.287,49.1473,49.1872,102300.0
2007-05-08 11:40:00,73.95,74.25,73.93,74.18,127700.0,49.2005,49.4001,49.1872,49.3535,127700.0
2007-05-08 11:45:00,74.17,74.38,74.14,74.36,97400.0,49.3469,49.4866,49.3269,49.4733,97400.0
2007-05-08 11:50:00,74.38,74.44,74.3,74.42,87100.0,49.4866,49.5265,49.4333,49.5132,87100.0
2007-05-08 11:55:00,74.41,74.48,74.33,74.42,97600.0,49.5065,49.5531,49.4533,49.5132,97600.0
2007-05-08 12:00:00,74.42,74.47,74.27,74.36,63100.0,49.5132,49.5464,49.4134,49.4733,63100.0
2007-05-08 12:05:00,74.36,74.36,74.28,74.31,30000.0,49.4733,49.4733,49.42,49.44,30000.0
2007-05-08 12:10:00,74.32,74.49,74.28,74.47,65700.0,49.4466,49.5598,49.42,49.5464,65700.0
2007-05-08 12:15:00,74.48,74.74,74.47,74.68,87100.0,49.5531,49.7261,49.5464,49.6862,87100.0
2007-05-08 12:20:00,74.68,74.69,74.43,74.6,69700.0,49.6862,49.6928,49.5198,49.6329,69700.0
2007-05-08 12:25:00,74.59,74.8,74.57,74.76,67400.0,49.6263,49.766,49.613,49.7394,67400.0
2007-05-08 12:30:00,74.76,74.93,74.73,74.77,76400.0,49.7394,49.8525,49.7194,49.746,76400.0
2007-05-08 12:35:00,74.74,74.88,74.73,74.79,81800.0,49.7261,49.8192,49.7194,49.7594,81800.0
2007-05-08 12:40:00,74.78,74.88,74.78,74.84,36700.0,49.7527,49.8192,49.7527,49.7926,36700.0
2007-05-08 12:45:00,74.86,74.95,74.79,74.94,48800.0,49.8059,49.8658,49.7594,49.8591,48800.0
2007-05-08 12:50:00,74.94,74.94,74.77,74.78,65600.0,49.8591,49.8591,49.746,49.7527,65600.0
2007-05-08 12:55:00,74.78,74.78,74.68,74.69,47400.0,49.7527,49.7527,49.6862,49.6928,47400.0
2007-05-08 13:00:00,74.72,74.72,74.35,74.42,74100.0,49.7128,49.7128,49.4666,49.5132,74100.0
2007-05-08 13:05:00,74.42,74.5,74.4,74.44,93400.0,49.5132,49.5664,49.4999,49.5265,93400.0
2007-05-08 13:10:00,74.44,74.54,74.41,74.44,33300.0,49.5265,49.593,49.5065,49.5265,33300.0
2007-05-08 13:15:00,74.43,74.43,74.32,74.32,56900.0,49.5198,49.5198,49.4466,49.4466,56900.0
2007-05-08 13:20:00,74.32,74.4,74.24,74.4,38700.0,49.4466,49.4999,49.3934,49.4999,38700.0
2007-05-08 13:25:00,74.4,74.53,74.4,74.51,90500.0,49.4999,49.5864,49.4999,49.5731,90500.0
2007-05-08 13:30:00,74.52,74.52,74.32,74.39,184700.0,49.5797,49.5797,49.4466,49.4932,184700.0
2007-05-08 13:35:00,74.37,74.41,74.3,74.38,45400.0,49.4799,49.5065,49.4333,49.4866,45400.0
2007-05-08 13:40:00,74.39,74.42,74.31,74.32,34100.0,49.4932,49.5132,49.44,49.4466,34100.0
2007-05-08 13:45:00,74.33,74.34,74.24,74.3,31600.0,49.4533,49.46,49.3934,49.4333,31600.0
2007-05-08 13:50:00,74.31,74.32,74.26,74.3,18200.0,49.44,49.4466,49.4067,49.4333,18200.0
2007-05-08 13:55:00,74.3,74.31,74.05,74.15,59000.0,49.4333,49.44,49.267,49.3335,59000.0
2007-05-08 14:00:00,74.13,74.14,73.96,74.0,72500.0,49.3202,49.3269,49.2071,49.2337,72500.0
2007-05-08 14:05:00,74.02,74.25,73.99,74.2,59400.0,49.2471,49.4001,49.2271,49.3668,59400.0
2007-05-08 14:10:00,74.2,74.32,74.15,74.19,55700.0,49.3668,49.4466,49.3335,49.3602,55700.0
2007-05-08 14:15:00,74.17,74.3,74.1,74.3,42700.0,49.3469,49.4333,49.3003,49.4333,42700.0
2007-05-08 14:20:00,74.3,74.33,74.2,74.27,50900.0,49.4333,49.4533,49.3668,49.4134,50900.0
2007-05-08 14:25:00,74.29,74.39,74.23,74.38,52700.0,49.4267,49.4932,49.3868,49.4866,52700.0
2007-05-08 14:30:00,74.39,74.48,74.22,74.3,74400.0,49.4932,49.5531,49.3801,49.4333,74400.0
2007-05-08 14:35:00,74.29,74.5,74.29,74.48,48100.0,49.4267,49.5664,49.4267,49.5531,48100.0
2007-05-08 14:40:00,74.48,74.5,74.43,74.44,40900.0,49.5531,49.5664,49.5198,49.5265,40900.0
2007-05-08 14:45:00,74.44,74.51,74.43,74.44,31500.0,49.5265,49.5731,49.5198,49.5265,31500.0
2007-05-08 14:50:00,74.45,74.47,74.4,74.42,30800.0,49.5331,49.5464,49.4999,49.5132,30800.0
2007-05-08 14:55:00,74.42,74.5,74.38,74.5,380000.0,49.5132,49.5664,49.4866,49.5664,380000.0
2007-05-08 15:00:00,74.5,74.66,74.48,74.65,180100.0,49.5664,49.6729,49.5531,49.6662,180100.0
2007-05-08 15:05:00,74.66,74.69,74.64,74.68,86200.0,49.6729,49.6928,49.6596,49.6862,86200.0
2007-05-08 15:10:00,74.67,74.78,74.61,74.68,114300.0,49.6795,49.7527,49.6396,49.6862,114300.0
2007-05-08 15:15:00,74.69,74.8,74.62,74.8,62200.0,49.6928,49.766,49.6462,49.766,62200.0
2007-05-08 15:20:00,74.8,74.8,74.72,74.73,129300.0,49.766,49.766,49.7128,49.7194,129300.0
2007-05-08 15:25:00,74.72,74.76,74.64,74.74,72500.0,49.7128,49.7394,49.6596,49.7261,72500.0
2007-05-08 15:30:00,74.73,74.73,74.61,74.66,75400.0,49.7194,49.7194,49.6396,49.6729,75400.0
2007-05-08 15:35:00,74.67,74.67,74.61,74.65,62100.0,49.6795,49.6795,49.6396,49.6662,62100.0
2007-05-08 15:40:00,74.66,74.75,74.65,74.74,52900.0,49.6729,49.7327,49.6662,49.7261,52900.0
2007-05-08 15:45:00,74.74,74.76,74.7,74.71,46300.0,49.7261,49.7394,49.6995,49.7061,46300.0
2007-05-08 15:50:00,74.7,74.71,74.61,74.63,92400.0,49.6995,49.7061,49.6396,49.6529,92400.0
2007-05-08 15:55:00,74.63,74.69,74.6,74.69,151800.0,49.6529,49.6928,49.6329,49.6928,151800.0
2007-05-09 09:30:00,74.24,74.75,74.23,74.74,106400.0,49.3934,49.7327,49.3868,49.7261,106400.0
2007-05-09 09:35:00,74.72,74.75,74.35,74.35,95800.0,49.7128,49.7327,49.4666,49.4666,95800.0
2007-05-09 09:40:00,74.35,74.36,74.08,74.28,76400.0,49.4666,49.4733,49.287,49.42,76400.0
2007-05-09 09:45:00,74.31,74.5,74.22,74.3,86700.0,49.44,49.5664,49.3801,49.4333,86700.0
2007-05-09 09:50:00,74.27,74.6,74.26,74.6,84200.0,49.4134,49.6329,49.4067,49.6329,84200.0
2007-05-09 09:55:00,74.58,74.73,74.48,74.48,117500.0,49.6196,49.7194,49.5531,49.5531,117500.0
2007-05-09 10:00:00,74.5,74.64,74.42,74.61,63200.0,49.5664,49.6596,49.5132,49.6396,63200.0
2007-05-09 10:05:00,74.61,74.8,74.57,74.74,82500.0,49.6396,49.766,49.613,49.7261,82500.0
2007-05-09 10:10:00,74.73,74.75,74.44,74.5,63500.0,49.7194,49.7327,49.5265,49.5664,63500.0
2007-05-09 10:15:00,74.51,74.55,74.35,74.43,59300.0,49.5731,49.5997,49.4666,49.5198,59300.0
2007-05-09 10:20:00,74.43,74.46,74.32,74.44,67100.0,49.5198,49.5398,49.4466,49.5265,67100.0
2007-05-09 10:25:00,74.45,74.6,74.3,74.33,133600.0,49.5331,49.6329,49.4333,49.4533,133600.0
2007-05-09 10:30:00,74.32,74.32,73.55,73.65,361900.0,49.4466,49.4466,48.9344,49.0009,361900.0
2007-05-09 10:35:00,73.65,73.81,73.5,73.51,314600.0,49.0009,49.1073,48.9011,48.9077,314600.0
2007-05-09 10:40:00,73.51,73.88,73.43,73.65,221100.0,48.9077,49.1539,48.8545,49.0009,221100.0
2007-05-09 10:45:00,73.65,73.85,73.62,73.62,115200.0,49.0009,49.1339,48.9809,48.9809,115200.0
2007-05-09 10:50:00,73.63,73.77,73.55,73.72,128400.0,48.9876,49.0807,48.9344,49.0475,128400.0
2007-05-09 10:55:00,73.72,73.75,73.56,73.74,79400.0,49.0475,49.0674,48.941,49.0608,79400.0
2007-05-09 11:00:00,73.76,73.93,73.76,73.89,102800.0,49.0741,49.1872,49.0741,49.1606,102800.0
2007-05-09 11:05:00,73.9,73.92,73.7,73.89,109600.0,49.1672,49.1805,49.0342,49.1606,109600.0
2007-05-09 11:10:00,73.86,73.93,73.72,73.85,109500.0,49.1406,49.1872,49.0475,49.1339,109500.0
2007-05-09 11:15:00,73.85,73.85,73.61,73.61,109800.0,49.1339,49.1339,48.9743,48.9743,109800.0
2007-05-09 11:20:00,73.61,73.65,73.4,73.48,125700.0,48.9743,49.0009,48.8346,48.8878,125700.0
2007-05-09 11:25:00,73.48,73.61,73.44,73.52,84200.0,48.8878,48.9743,48.8612,48.9144,84200.0
2007-05-09 11:30:00,73.54,73.56,73.34,73.41,103400.0,48.9277,48.941,48.7946,48.8412,103400.0
2007-05-09 11:35:00,73.38,73.41,73.33,73.34,42800.0,48.8212,48.8412,48.788,48.7946,42800.0
2007-05-09 11:40:00,73.34,73.34,73.07,73.12,119100.0,48.7946,48.7946,48.615,48.6483,119100.0
2007-05-09 11:45:00,73.12,73.33,73.11,73.3,86900.0,48.6483,48.788,48.6416,48.768,86900.0
2007-05-09 11:50:00,73.3,73.47,73.26,73.46,93800.0,48.768,48.8811,48.7414,48.8745,93800.0
2007-05-09 11:55:00,73.46,73.58,73.46,73.51,73100.0,48.8745,48.9543,48.8745,48.9077,73100.0
2007-05-09 12:00:00,73.51,73.65,73.47,73.65,65400.0,48.9077,49.0009,48.8811,49.0009,65400.0
2007-05-09 12:05:00,73.65,73.75,73.5,73.51,85100.0,49.0009,49.0674,48.9011,48.9077,85100.0
2007-05-09 12:10:00,73.5,73.52,73.45,73.49,57700.0,48.9011,48.9144,48.8678,48.8944,57700.0
2007-05-09 12:15:00,73.47,73.47,73.38,73.38,38900.0,48.8811,48.8811,48.8212,48.8212,38900.0
2007-05-09 12:20:00,73.39,73.67,73.38,73.65,118000.0,48.8279,49.0142,48.8212,49.0009,118000.0
2007-05-09 12:25:00,73.66,73.73,73.64,73.69,41600.0,49.0075,49.0541,48.9942,49.0275,41600.0
2007-05-09 12:30:00,73.71,73.71,73.52,73.52,73800.0,49.0408,49.0408,48.9144,48.9144,73800.0
2007-05-09 12:35:00,73.52,74.0,73.52,73.94,86200.0,48.9144,49.2337,48.9144,49.1938,86200.0
2007-05-09 12:40:00,73.94,74.11,73.75,73.79,121200.0,49.1938,49.3069,49.0674,49.094,121200.0
2007-05-09 12:45:00,73.79,73.95,73.79,73.85,38700.0,49.094,49.2005,49.094,49.1339,38700.0
2007-05-09 12:50:00,73.84,73.91,73.79,73.79,41100.0,49.1273,49.1739,49.094,49.094,41100.0
2007-05-09 12:55:00,73.81,73.87,73.72,73.74,57300.0,49.1073,49.1473,49.0475,49.0608,57300.0
2007-05-09 13:00:00,73.74,73.94,73.73,73.93,49100.0,49.0608,49.1938,49.0541,49.1872,49100.0
2007-05-09 13:05:00,73.94,73.94,73.68,73.74,63900.0,49.1938,49.1938,49.0208,49.0608,63900.0
2007-05-09 13:10:00,73.74,73.76,73.65,73.65,37200.0,49.0608,49.0741,49.0009,49.0009,37200.0
2007-05-09 13:15:00,73.65,73.7,73.53,73.59,57300.0,49.0009,49.0342,48.921,48.961,57300.0
2007-05-09 13:20:00,73.59,73.64,73.58,73.6,46700.0,48.961,48.9942,48.9543,48.9676,46700.0
2007-05-09 13:25:00,73.6,73.63,73.49,73.51,60600.0,48.9676,48.9876,48.8944,48.9077,60600.0
2007-05-09 13:30:00,73.5,73.59,73.5,73.53,66700.0,48.9011,48.961,48.9011,48.921,66700.0
2007-05-09 13:35:00,73.53,73.62,73.48,73.61,43700.0,48.921,48.9809,48.8878,48.9743,43700.0
2007-05-09 13:40:00,73.61,73.88,73.59,73.88,68700.0,48.9743,49.1539,48.961,49.1539,68700.0
2007-05-09 13:45:00,73.87,73.9,73.65,73.66,40700.0,49.1473,49.1672,49.0009,49.0075,40700.0
2007-05-09 13:50:00,73.66,73.78,73.66,73.71,37900.0,49.0075,49.0874,49.0075,49.0408,37900.0
2007-05-09 13:55:00,73.72,73.74,73.55,73.57,43800.0,49.0475,49.0608,48.9344,48.9477,43800.0
2007-05-09 14:00:00,73.56,73.67,73.49,73.61,142600.0,48.941,49.0142,48.8944,48.9743,142600.0
2007-05-09 14:05:00,73.62,73.77,73.57,73.77,43100.0,48.9809,49.0807,48.9477,49.0807,43100.0
2007-05-09 14:10:00,73.77,73.78,73.69,73.77,46700.0,49.0807,49.0874,49.0275,49.0807,46700.0
2007-05-09 14:15:00,73.76,73.76,73.44,73.65,201200.0,49.0741,49.0741,48.8612,49.0009,201200.0
2007-05-09 14:20:00,73.67,73.89,73.54,73.6,226400.0,49.0142,49.1606,48.9277,48.9676,226400.0
2007-05-09 14:25:00,73.6,73.8,73.53,73.73,181800.0,48.9676,49.1007,48.921,49.0541,181800.0
2007-05-09 14:30:00,73.72,73.76,73.59,73.69,98700.0,49.0475,49.0741,48.961,49.0275,98700.0
2007-05-09 14:35:00,73.68,73.88,73.61,73.82,92500.0,49.0208,49.1539,48.9743,49.114,92500.0
2007-05-09 14:40:00,73.8,74.0,73.74,73.96,105700.0,49.1007,49.2337,49.0608,49.2071,105700.0
2007-05-09 14:45:00,73.96,74.19,73.94,74.09,111500.0,49.2071,49.3602,49.1938,49.2936,111500.0
2007-05-09 14:50:00,74.1,74.24,74.02,74.24,133400.0,49.3003,49.3934,49.2471,49.3934,133400.0
2007-05-09 14:55:00,74.24,74.28,74.0,74.07,124900.0,49.3934,49.42,49.2337,49.2803,124900.0
2007-05-09 15:00:00,74.07,74.1,73.88,73.99,87000.0,49.2803,49.3003,49.1539,49.2271,87000.0
2007-05-09 15:05:00,73.99,74.0,73.79,73.82,86200.0,49.2271,49.2337,49.094,49.114,86200.0
2007-05-09 15:10:00,73.83,74.17,73.82,74.17,108500.0,49.1206,49.3469,49.114,49.3469,108500.0
2007-05-09 15:15:00,74.17,74.2,73.95,74.1,152300.0,49.3469,49.3668,49.2005,49.3003,152300.0
2007-05-09 15:20:00,74.07,74.25,74.07,74.23,107900.0,49.2803,49.4001,49.2803,49.3868,107900.0
2007-05-09 15:25:00,74.23,74.3,74.15,74.3,106000.0,49.3868,49.4333,49.3335,49.4333,106000.0
2007-05-09 15:30:00,74.3,74.4,74.27,74.37,112500.0,49.4333,49.4999,49.4134,49.4799,112500.0
2007-05-09 15:35:00,74.37,74.38,74.14,74.16,120300.0,49.4799,49.4866,49.3269,49.3402,120300.0
2007-05-09 15:40:00,74.16,74.29,74.16,74.27,65600.0,49.3402,49.4267,49.3402,49.4134,65600.0
2007-05-09 15:45:00,74.27,74.3,74.16,74.25,88900.0,49.4134,49.4333,49.3402,49.4001,88900.0
2007-05-09 15:50:00,74.25,74.32,74.21,74.22,79100.0,49.4001,49.4466,49.3735,49.3801,79100.0
2007-05-09 15:55:00,74.23,74.35,74.17,74.33,143000.0,49.3868,49.4666,49.3469,49.4533,143000.0
2007-05-10 09:30:00,74.41,74.6,74.41,74.6,100200.0,49.5065,49.6329,49.5065,49.6329,100200.0
2007-05-10 09:35:00,74.6,74.73,74.39,74.39,115700.0,49.6329,49.7194,49.4932,49.4932,115700.0
2007-05-10 09:40:00,74.38,74.4,73.97,74.32,98100.0,49.4866,49.4999,49.2138,49.4466,98100.0
2007-05-10 09:45:00,74.27,74.39,74.08,74.39,78900.0,49.4134,49.4932,49.287,49.4932,78900.0
2007-05-10 09:50:00,74.39,74.45,74.14,74.31,103400.0,49.4932,49.5331,49.3269,49.44,103400.0
2007-05-10 09:55:00,74.28,74.42,74.13,74.28,66500.0,49.42,49.5132,49.3202,49.42,66500.0
2007-05-10 10:00:00,74.3,74.38,74.19,74.28,69700.0,49.4333,49.4866,49.3602,49.42,69700.0
2007-05-10 10:05:00,74.24,74.4,74.2,74.4,52900.0,49.3934,49.4999,49.3668,49.4999,52900.0
2007-05-10 10:10:00,74.39,74.63,74.37,74.59,77200.0,49.4932,49.6529,49.4799,49.6263,77200.0
2007-05-10 10:15:00,74.59,74.89,74.56,74.81,89700.0,49.6263,49.8259,49.6063,49.7727,89700.0
2007-05-10 10:20:00,74.81,74.85,74.75,74.75,58500.0,49.7727,49.7993,49.7327,49.7327,58500.0
2007-05-10 10:25:00,74.74,74.74,74.45,74.45,59800.0,49.7261,49.7261,49.5331,49.5331,59800.0
2007-05-10 10:30:00,74.46,74.63,74.42,74.5,105700.0,49.5398,49.6529,49.5132,49.5664,105700.0
2007-05-10 10:35:00,74.47,74.58,74.33,74.5,94500.0,49.5464,49.6196,49.4533,49.5664,94500.0
2007-05-10 10:40:00,74.49,74.54,74.38,74.42,47100.0,49.5598,49.593,49.4866,49.5132,47100.0
2007-05-10 10:45:00,74.41,74.42,74.18,74.32,54100.0,49.5065,49.5132,49.3535,49.4466,54100.0
2007-05-10 10:50:00,74.33,74.42,74.26,74.42,41200.0,49.4533,49.5132,49.4067,49.5132,41200.0
2007-05-10 10:55:00,74.4,74.42,74.24,74.27,56000.0,49.4999,49.5132,49.3934,49.4134,56000.0
2007-05-10 11:00:00,74.26,74.27,74.08,74.09,57100.0,49.4067,49.4134,49.287,49.2936,57100.0
2007-05-10 11:05:00,74.09,74.18,74.0,74.0,77000.0,49.2936,49.3535,49.2337,49.2337,77000.0
2007-05-10 11:10:00,74.0,74.1,73.8,73.84,98300.0,49.2337,49.3003,49.1007,49.1273,98300.0
2007-05-10 11:15:00,73.84,73.88,73.7,73.8,73600.0,49.1273,49.1539,49.0342,49.1007,73600.0
2007-05-10 11:20:00,73.8,73.94,73.58,73.59,78200.0,49.1007,49.1938,48.9543,48.961,78200.0
2007-05-10 11:25:00,73.58,73.69,73.44,73.67,132600.0,48.9543,49.0275,48.8612,49.0142,132600.0
2007-05-10 11:30:00,73.67,73.9,73.6,73.89,63100.0,49.0142,49.1672,48.9676,49.1606,63100.0
2007-05-10 11:35:00,73.88,74.05,73.75,74.05,48900.0,49.1539,49.267,49.0674,49.267,48900.0
2007-05-10 11:40:00,74.05,74.08,73.83,73.85,71800.0,49.267,49.287,49.1206,49.1339,71800.0
2007-05-10 11:45:00,73.87,73.89,73.72,73.85,49500.0,49.1473,49.1606,49.0475,49.1339,49500.0
2007-05-10 11:50:00,73.85,73.93,73.59,73.66,74300.0,49.1339,49.1872,48.961,49.0075,74300.0
2007-05-10 11:55:00,73.68,73.77,73.5,73.5,54500.0,49.0208,49.0807,48.9011,48.9011,54500.0
2007-05-10 12:00:00,73.51,73.62,73.4,73.62,76700.0,48.9077,48.9809,48.8346,48.9809,76700.0
2007-05-10 12:05:00,73.59,73.63,73.42,73.63,36700.0,48.961,48.9876,48.8479,48.9876,36700.0
2007-05-10 12:10:00,73.63,73.83,73.59,73.83,53100.0,48.9876,49.1206,48.961,49.1206,53100.0
2007-05-10 12:15:00,73.83,74.04,73.79,73.87,68700.0,49.1206,49.2604,49.094,49.1473,68700.0
2007-05-10 12:20:00,73.88,73.88,73.75,73.87,61100.0,49.1539,49.1539,49.0674,49.1473,61100.0
2007-05-10 12:25:00,73.88,73.9,73.74,73.74,27700.0,49.1539,49.1672,49.0608,49.0608,27700.0
2007-05-10 12:30:00,73.74,73.8,73.7,73.7,23900.0,49.0608,49.1007,49.0342,49.0342,23900.0
2007-05-10 12:35:00,73.68,73.72,73.62,73.71,23600.0,49.0208,49.0475,48.9809,49.0408,23600.0
2007-05-10 12:40:00,73.71,73.73,73.62,73.67,61100.0,49.0408,49.0541,48.9809,49.0142,61100.0
2007-05-10 12:45:00,73.67,73.71,73.37,73.42,96900.0,49.0142,49.0408,48.8146,48.8479,96900.0
2007-05-10 12:50:00,73.42,73.49,73.2,73.2,113100.0,48.8479,48.8944,48.7015,48.7015,113100.0
2007-05-10 12:55:00,73.2,73.32,73.14,73.28,88700.0,48.7015,48.7813,48.6616,48.7547,88700.0
2007-05-10 13:00:00,73.28,73.35,73.08,73.08,46500.0,48.7547,48.8013,48.6217,48.6217,46500.0
2007-05-10 13:05:00,73.1,73.28,73.06,73.26,109800.0,48.635,48.7547,48.6083,48.7414,109800.0
2007-05-10 13:10:00,73.26,73.26,73.0,73.11,93100.0,48.7414,48.7414,48.5684,48.6416,93100.0
2007-05-10 13:15:00,73.09,73.28,72.97,73.24,99600.0,48.6283,48.7547,48.5485,48.7281,99600.0
2007-05-10 13:20:00,73.25,73.31,73.15,73.19,68800.0,48.7348,48.7747,48.6682,48.6948,68800.0
2007-05-10 13:25:00,73.18,73.3,73.17,73.25,33400.0,48.6882,48.768,48.6815,48.7348,33400.0
2007-05-10 13:30:00,73.25,73.28,72.98,73.08,70300.0,48.7348,48.7547,48.5551,48.6217,70300.0
2007-05-10 13:35:00,73.08,73.29,73.03,73.24,85600.0,48.6217,48.7614,48.5884,48.7281,85600.0
2007-05-10 13:40:00,73.26,73.34,73.22,73.25,50300.0,48.7414,48.7946,48.7148,48.7348,50300.0
2007-05-10 13:45:00,73.25,73.3,73.18,73.29,31200.0,48.7348,48.768,48.6882,48.7614,31200.0
2007-05-10 13:50:00,73.31,73.32,73.1,73.14,55100.0,48.7747,48.7813,48.635,48.6616,55100.0
2007-05-10 13:55:00,73.15,73.39,73.14,73.31,83800.0,48.6682,48.8279,48.6616,48.7747,83800.0
2007-05-10 14:00:00,73.3,73.4,73.25,73.38,86700.0,48.768,48.8346,48.7348,48.8212,86700.0
2007-05-10 14:05:00,73.37,73.39,73.1,73.1,105300.0,48.8146,48.8279,48.635,48.635,105300.0
2007-05-10 14:10:00,73.11,73.23,73.1,73.2,97300.0,48.6416,48.7215,48.635,48.7015,97300.0
2007-05-10 14:15:00,73.23,73.38,73.23,73.34,36900.0,48.7215,48.8212,48.7215,48.7946,36900.0
2007-05-10 14:20:00,73.35,73.43,73.28,73.35,35700.0,48.8013,48.8545,48.7547,48.8013,35700.0
2007-05-10 14:25:00,73.35,73.61,73.26,73.57,81500.0,48.8013,48.9743,48.7414,48.9477,81500.0
2007-05-10 14:30:00,73.55,73.7,73.43,73.6,47600.0,48.9344,49.0342,48.8545,48.9676,47600.0
2007-05-10 14:35:00,73.58,73.59,73.41,73.44,19600.0,48.9543,48.961,48.8412,48.8612,19600.0
2007-05-10 14:40:00,73.42,73.54,73.41,73.5,12400.0,48.8479,48.9277,48.8412,48.9011,12400.0
2007-05-10 14:45:00,73.52,73.53,73.46,73.5,12100.0,48.9144,48.921,48.8745,48.9011,12100.0
2007-05-10 14:50:00,73.5,73.5,73.25,73.34,61200.0,48.9011,48.9011,48.7348,48.7946,61200.0
2007-05-10 14:55:00,73.35,73.43,73.25,73.3,57500.0,48.8013,48.8545,48.7348,48.768,57500.0
2007-05-10 15:00:00,73.27,73.27,73.12,73.26,62500.0,48.7481,48.7481,48.6483,48.7414,62500.0
2007-05-10 15:05:00,73.25,73.28,73.1,73.17,28800.0,48.7348,48.7547,48.635,48.6815,28800.0
2007-05-10 15:10:00,73.17,73.37,73.11,73.37,40400.0,48.6815,48.8146,48.6416,48.8146,40400.0
2007-05-10 15:15:00,73.36,73.48,73.34,73.41,30500.0,48.8079,48.8878,48.7946,48.8412,30500.0
2007-05-10 15:20:00,73.4,73.42,73.17,73.17,85500.0,48.8346,48.8479,48.6815,48.6815,85500.0
2007-05-10 15:25:00,73.15,73.17,73.07,73.09,61600.0,48.6682,48.6815,48.615,48.6283,61600.0
2007-05-10 15:30:00,73.08,73.19,73.06,73.06,61500.0,48.6217,48.6948,48.6083,48.6083,61500.0
2007-05-10 15:35:00,73.07,73.14,73.0,73.03,85200.0,48.615,48.6616,48.5684,48.5884,85200.0
2007-05-10 15:40:00,73.05,73.06,72.95,72.98,83800.0,48.6017,48.6083,48.5352,48.5551,83800.0
2007-05-10 15:45:00,73.0,73.03,72.92,72.93,175100.0,48.5684,48.5884,48.5152,48.5219,175100.0
2007-05-10 15:50:00,72.93,72.94,72.81,72.85,146500.0,48.5219,48.5285,48.442,48.4686,146500.0
2007-05-10 15:55:00,72.84,72.93,72.82,72.88,143900.0,48.462,48.5219,48.4487,48.4886,143900.0
2007-05-11 09:30:00,73.22,73.63,73.11,73.53,132900.0,48.7148,48.9876,48.6416,48.921,132900.0
2007-05-11 09:35:00,73.51,73.6,73.22,73.39,89700.0,48.9077,48.9676,48.7148,48.8279,89700.0
2007-05-11 09:40:00,73.38,73.49,73.17,73.17,146800.0,48.8212,48.8944,48.6815,48.6815,146800.0
2007-05-11 09:45:00,73.2,73.22,73.06,73.13,139300.0,48.7015,48.7148,48.6083,48.6549,139300.0
2007-05-11 09:50:00,73.13,73.15,72.94,73.08,122500.0,48.6549,48.6682,48.5285,48.6217,122500.0
2007-05-11 09:55:00,73.1,73.1,72.64,72.66,148900.0,48.635,48.635,48.3289,48.3422,148900.0
2007-05-11 10:00:00,72.68,72.93,72.64,72.8,143500.0,48.3555,48.5219,48.3289,48.4354,143500.0
2007-05-11 10:05:00,72.83,72.96,72.7,72.96,121900.0,48.4553,48.5418,48.3688,48.5418,121900.0
2007-05-11 10:10:00,72.95,73.14,72.88,73.14,162200.0,48.5352,48.6616,48.4886,48.6616,162200.0
2007-05-11 10:15:00,73.14,73.26,73.08,73.15,91800.0,48.6616,48.7414,48.6217,48.6682,91800.0
2007-05-11 10:20:00,73.15,73.25,72.97,73.22,177200.0,48.6682,48.7348,48.5485,48.7148,177200.0
2007-05-11 10:25:00,73.22,73.22,73.07,73.13,99100.0,48.7148,48.7148,48.615,48.6549,99100.0
2007-05-11 10:30:00,73.12,73.28,73.11,73.26,111700.0,48.6483,48.7547,48.6416,48.7414,111700.0
2007-05-11 10:35:00,73.25,73.35,73.21,73.3,166600.0,48.7348,48.8013,48.7081,48.768,166600.0
2007-05-11 10:40:00,73.3,73.42,73.18,73.41,194900.0,48.768,48.8479,48.6882,48.8412,194900.0
2007-05-11 10:45:00,73.4,73.44,73.3,73.41,55900.0,48.8346,48.8612,48.768,48.8412,55900.0
2007-05-11 10:50:00,73.41,73.48,73.38,73.42,88200.0,48.8412,48.8878,48.8212,48.8479,88200.0
2007-05-11 10:55:00,73.43,73.47,73.33,73.37,102100.0,48.8545,48.8811,48.788,48.8146,102100.0
2007-05-11 11:00:00,73.38,73.42,73.28,73.34,141700.0,48.8212,48.8479,48.7547,48.7946,141700.0
2007-05-11 11:05:00,73.37,73.41,73.33,73.41,53800.0,48.8146,48.8412,48.788,48.8412,53800.0
2007-05-11 11:10:00,73.41,73.45,73.36,73.4,80200.0,48.8412,48.8678,48.8079,48.8346,80200.0
2007-05-11 11:15:00,73.39,73.49,73.38,73.43,124000.0,48.8279,48.8944,48.8212,48.8545,124000.0
2007-05-11 11:20:00,73.42,73.49,73.38,73.48,76300.0,48.8479,48.8944,48.8212,48.8878,76300.0
2007-05-11 11:25:00,73.49,73.65,73.46,73.57,124400.0,48.8944,49.0009,48.8745,48.9477,124400.0
2007-05-11 11:30:00,73.58,73.69,73.58,73.66,97800.0,48.9543,49.0275,48.9543,49.0075,97800.0
2007-05-11 11:35:00,73.67,73.68,73.56,73.59,50300.0,49.0142,49.0208,48.941,48.961,50300.0
2007-05-11 11:40:00,73.59,73.62,73.52,73.54,85400.0,48.961,48.9809,48.9144,48.9277,85400.0
2007-05-11 11:45:00,73.53,73.61,73.52,73.54,69500.0,48.921,48.9743,48.9144,48.9277,69500.0
2007-05-11 11:50:00,73.54,73.56,73.46,73.54,47300.0,48.9277,48.941,48.8745,48.9277,47300.0
2007-05-11 11:55:00,73.54,73.6,73.51,73.55,78600.0,48.9277,48.9676,48.9077,48.9344,78600.0
2007-05-11 12:00:00,73.54,73.55,73.48,73.54,49800.0,48.9277,48.9344,48.8878,48.9277,49800.0
2007-05-11 12:05:00,73.54,73.6,73.46,73.49,76500.0,48.9277,48.9676,48.8745,48.8944,76500.0
2007-05-11 12:10:00,73.51,73.54,73.43,73.5,77400.0,48.9077,48.9277,48.8545,48.9011,77400.0
2007-05-11 12:15:00,73.49,73.59,73.41,73.58,60700.0,48.8944,48.961,48.8412,48.9543,60700.0
2007-05-11 12:20:00,73.58,73.7,73.58,73.68,92900.0,48.9543,49.0342,48.9543,49.0208,92900.0
2007-05-11 12:25:00,73.7,73.77,73.66,73.68,46600.0,49.0342,49.0807,49.0075,49.0208,46600.0
2007-05-11 12:30:00,73.68,73.72,73.64,73.64,36300.0,49.0208,49.0475,48.9942,48.9942,36300.0
2007-05-11 12:35:00,73.64,73.65,73.59,73.59,41000.0,48.9942,49.0009,48.961,48.961,41000.0
2007-05-11 12:40:00,73.59,73.61,73.5,73.57,65100.0,48.961,48.9743,48.9011,48.9477,65100.0
2007-05-11 12:45:00,73.56,73.72,73.51,73.55,71800.0,48.941,49.0475,48.9077,48.9344,71800.0
2007-05-11 12:50:00,73.55,73.6,73.51,73.58,60500.0,48.9344,48.9676,48.9077,48.9543,60500.0
2007-05-11 12:55:00,73.56,73.62,73.52,73.62,43200.0,48.941,48.9809,48.9144,48.9809,43200.0
2007-05-11 13:00:00,73.6,73.68,73.6,73.68,35300.0,48.9676,49.0208,48.9676,49.0208,35300.0
2007-05-11 13:05:00,73.68,73.79,73.67,73.78,65600.0,49.0208,49.094,49.0142,49.0874,65600.0
2007-05-11 13:10:00,73.78,73.78,73.66,73.7,36200.0,49.0874,49.0874,49.0075,49.0342,36200.0
2007-05-11 13:15:00,73.7,73.74,73.63,73.65,32500.0,49.0342,49.0608,48.9876,49.0009,32500.0
2007-05-11 13:20:00,73.65,73.75,73.64,73.74,40600.0,49.0009,49.0674,48.9942,49.0608,40600.0
2007-05-11 13:25:00,73.75,73.91,73.74,73.85,98800.0,49.0674,49.1739,49.0608,49.1339,98800.0
2007-05-11 13:30:00,73.86,73.89,73.75,73.82,41500.0,49.1406,49.1606,49.0674,49.114,41500.0
2007-05-11 13:35:00,73.82,73.99,73.8,73.98,51600.0,49.114,49.2271,49.1007,49.2204,51600.0
2007-05-11 13:40:00,73.98,73.99,73.8,73.8,42900.0,49.2204,49.2271,49.1007,49.1007,42900.0
2007-05-11 13:45:00,73.79,73.88,73.78,73.87,25800.0,49.094,49.1539,49.0874,49.1473,25800.0
2007-05-11 13:50:00,73.88,73.88,73.8,73.87,39800.0,49.1539,49.1539,49.1007,49.1473,39800.0
2007-05-11 13:55:00,73.87,73.87,73.8,73.86,47800.0,49.1473,49.1473,49.1007,49.1406,47800.0
2007-05-11 14:00:00,73.87,73.92,73.83,73.83,30600.0,49.1473,49.1805,49.1206,49.1206,30600.0
2007-05-11 14:05:00,73.83,73.83,73.74,73.81,60900.0,49.1206,49.1206,49.0608,49.1073,60900.0
2007-05-11 14:10:00,73.81,73.86,73.7,73.71,49200.0,49.1073,49.1406,49.0342,49.0408,49200.0
2007-05-11 14:15:00,73.7,73.75,73.6,73.63,48700.0,49.0342,49.0674,48.9676,48.9876,48700.0
2007-05-11 14:20:00,73.63,73.71,73.56,73.7,65400.0,48.9876,49.0408,48.941,49.0342,65400.0
2007-05-11 14:25:00,73.7,73.94,73.66,73.87,80400.0,49.0342,49.1938,49.0075,49.1473,80400.0
2007-05-11 14:30:00,73.87,73.89,73.77,73.82,47000.0,49.1473,49.1606,49.0807,49.114,47000.0
2007-05-11 14:35:00,73.81,73.92,73.81,73.91,38400.0,49.1073,49.1805,49.1073,49.1739,38400.0
2007-05-11 14:40:00,73.91,74.0,73.89,73.99,83400.0,49.1739,49.2337,49.1606,49.2271,83400.0
2007-05-11 14:45:00,73.97,74.08,73.95,74.03,50700.0,49.2138,49.287,49.2005,49.2537,50700.0
2007-05-11 14:50:00,74.03,74.2,74.02,74.17,85000.0,49.2537,49.3668,49.2471,49.3469,85000.0
2007-05-11 14:55:00,74.17,74.19,74.06,74.17,59300.0,49.3469,49.3602,49.2737,49.3469,59300.0
2007-05-11 15:00:00,74.17,74.2,74.12,74.2,47000.0,49.3469,49.3668,49.3136,49.3668,47000.0
2007-05-11 15:05:00,74.19,74.19,74.09,74.17,72000.0,49.3602,49.3602,49.2936,49.3469,72000.0
2007-05-11 15:10:00,74.16,74.29,74.12,74.29,56900.0,49.3402,49.4267,49.3136,49.4267,56900.0
2007-05-11 15:15:00,74.29,74.45,74.26,74.44,111700.0,49.4267,49.5331,49.4067,49.5265,111700.0
2007-05-11 15:20:00,74.44,74.49,74.39,74.4,87000.0,49.5265,49.5598,49.4932,49.4999,87000.0
2007-05-11 15:25:00,74.4,74.45,74.36,74.4,101500.0,49.4999,49.5331,49.4733,49.4999,101500.0
2007-05-11 15:30:00,74.4,74.56,74.4,74.53,205200.0,49.4999,49.6063,49.4999,49.5864,205200.0
2007-05-11 15:35:00,74.53,74.57,74.42,74.49,110900.0,49.5864,49.613,49.5132,49.5598,110900.0
2007-05-11 15:40:00,74.49,74.55,74.36,74.39,126300.0,49.5598,49.5997,49.4733,49.4932,126300.0
2007-05-11 15:45:00,74.39,74.47,74.27,74.28,85900.0,49.4932,49.5464,49.4134,49.42,85900.0
2007-05-11 15:50:00,74.3,74.34,74.24,74.27,121300.0,49.4333,49.46,49.3934,49.4134,121300.0
2007-05-11 15:55:00,74.26,74.46,74.26,74.46,163200.0,49.4067,49.5398,49.4067,49.5398,163200.0
2007-05-14 09:30:00,74.35,74.74,74.35,74.64,6400.0,49.4666,49.7261,49.4666,49.6596,6400.0
2007-05-14 09:35:00,74.65,75.2,74.65,75.2,236100.0,49.6662,50.0321,49.6662,50.0321,236100.0
2007-05-14 09:40:00,75.16,75.45,75.09,75.44,153700.0,50.0055,50.1985,49.9589,50.1918,153700.0
2007-05-14 09:45:00,75.42,75.45,75.2,75.28,114600.0,50.1785,50.1985,50.0321,50.0854,114600.0
2007-05-14 09:50:00,75.26,75.27,75.02,75.04,95500.0,50.0721,50.0787,49.9124,49.9257,95500.0
2007-05-14 09:55:00,75.04,75.25,75.03,75.24,62100.0,49.9257,50.0654,49.919,50.0587,62100.0
2007-05-14 10:00:00,75.24,75.25,75.0,75.0,61100.0,50.0587,50.0654,49.8991,49.8991,61100.0
2007-05-14 10:05:00,75.01,75.18,75.01,75.1,86700.0,49.9057,50.0188,49.9057,49.9656,86700.0
2007-05-14 10:10:00,75.12,75.16,75.05,75.09,77800.0,49.9789,50.0055,49.9323,49.9589,77800.0
2007-05-14 10:15:00,75.09,75.11,74.86,74.86,117500.0,49.9589,49.9723,49.8059,49.8059,117500.0
2007-05-14 10:20:00,74.86,74.93,74.79,74.85,152300.0,49.8059,49.8525,49.7594,49.7993,152300.0
2007-05-14 10:25:00,74.85,74.86,74.45,74.54,193100.0,49.7993,49.8059,49.5331,49.593,193100.0
2007-05-14 10:30:00,74.54,74.95,74.46,74.95,100800.0,49.593,49.8658,49.5398,49.8658,100800.0
2007-05-14 10:35:00,74.95,74.97,74.78,74.91,83800.0,49.8658,49.8791,49.7527,49.8392,83800.0
2007-05-14 10:40:00,74.94,75.0,74.91,74.98,54200.0,49.8591,49.8991,49.8392,49.8858,54200.0
2007-05-14 10:45:00,74.97,75.05,74.9,75.0,114300.0,49.8791,49.9323,49.8325,49.8991,114300.0
2007-05-14 10:50:00,74.99,75.08,74.95,75.01,66000.0,49.8924,49.9523,49.8658,49.9057,66000.0
2007-05-14 10:55:00,75.03,75.09,74.97,75.05,78200.0,49.919,49.9589,49.8791,49.9323,78200.0
2007-05-14 11:00:00,75.05,75.08,74.83,74.85,74400.0,49.9323,49.9523,49.786,49.7993,74400.0
2007-05-14 11:05:00,74.88,75.0,74.84,74.87,91100.0,49.8192,49.8991,49.7926,49.8126,91100.0
2007-05-14 11:10:00,74.86,74.9,74.75,74.89,83500.0,49.8059,49.8325,49.7327,49.8259,83500.0
2007-05-14 11:15:00,74.88,74.91,74.78,74.88,34400.0,49.8192,49.8392,49.7527,49.8192,34400.0
2007-05-14 11:20:00,74.88,75.0,74.85,74.95,52400.0,49.8192,49.8991,49.7993,49.8658,52400.0
2007-05-14 11:25:00,74.95,75.0,74.87,74.87,97200.0,49.8658,49.8991,49.8126,49.8126,97200.0
2007-05-14 11:30:00,74.87,75.02,74.87,75.0,97800.0,49.8126,49.9124,49.8126,49.8991,97800.0
2007-05-14 11:35:00,75.01,75.05,74.99,75.01,48700.0,49.9057,49.9323,49.8924,49.9057,48700.0
2007-05-14 11:40:00,75.01,75.05,74.94,74.96,41700.0,49.9057,49.9323,49.8591,49.8725,41700.0
2007-05-14 11:45:00,74.97,74.98,74.93,74.95,25500.0,49.8791,49.8858,49.8525,49.8658,25500.0
2007-05-14 11:50:00,74.94,74.94,74.8,74.81,45700.0,49.8591,49.8591,49.766,49.7727,45700.0
2007-05-14 11:55:00,74.81,74.89,74.8,74.86,76300.0,49.7727,49.8259,49.766,49.8059,76300.0
2007-05-14 12:00:00,74.85,75.03,74.81,75.0,123900.0,49.7993,49.919,49.7727,49.8991,123900.0
2007-05-14 12:05:00,74.98,75.15,74.94,75.12,83800.0,49.8858,49.9989,49.8591,49.9789,83800.0
2007-05-14 12:10:00,75.11,75.15,75.04,75.06,24300.0,49.9723,49.9989,49.9257,49.939,24300.0
2007-05-14 12:15:00,75.05,75.06,74.94,74.95,23900.0,49.9323,49.939,49.8591,49.8658,23900.0
2007-05-14 12:20:00,74.95,74.99,74.89,74.91,33900.0,49.8658,49.8924,49.8259,49.8392,33900.0
2007-05-14 12:25:00,74.9,74.98,74.88,74.92,38100.0,49.8325,49.8858,49.8192,49.8458,38100.0
2007-05-14 12:30:00,74.9,75.03,74.89,75.03,44400.0,49.8325,49.919,49.8259,49.919,44400.0
2007-05-14 12:35:00,75.02,75.08,74.96,75.06,40700.0,49.9124,49.9523,49.8725,49.939,40700.0
2007-05-14 12:40:00,75.07,75.14,75.02,75.09,21900.0,49.9456,49.9922,49.9124,49.9589,21900.0
2007-05-14 12:45:00,75.08,75.1,75.01,75.02,14300.0,49.9523,49.9656,49.9057,49.9124,14300.0
2007-05-14 12:50:00,75.02,75.09,75.01,75.09,16800.0,49.9124,49.9589,49.9057,49.9589,16800.0
2007-05-14 12:55:00,75.09,75.1,75.03,75.05,13900.0,49.9589,49.9656,49.919,49.9323,13900.0
2007-05-14 13:00:00,75.05,75.06,75.0,75.01,30500.0,49.9323,49.939,49.8991,49.9057,30500.0
2007-05-14 13:05:00,75.01,75.05,74.97,75.02,78100.0,49.9057,49.9323,49.8791,49.9124,78100.0
2007-05-14 13:10:00,75.04,75.08,74.96,74.96,35100.0,49.9257,49.9523,49.8725,49.8725,35100.0
2007-05-14 13:15:00,74.96,74.98,74.87,74.9,58600.0,49.8725,49.8858,49.8126,49.8325,58600.0
2007-05-14 13:20:00,74.92,75.01,74.89,75.0,55400.0,49.8458,49.9057,49.8259,49.8991,55400.0
2007-05-14 13:25:00,75.0,75.11,75.0,75.1,29100.0,49.8991,49.9723,49.8991,49.9656,29100.0
2007-05-14 13:30:00,75.1,75.17,75.08,75.14,35900.0,49.9656,50.0122,49.9523,49.9922,35900.0
2007-05-14 13:35:00,75.15,75.15,74.93,75.0,64400.0,49.9989,49.9989,49.8525,49.8991,64400.0
2007-05-14 13:40:00,74.98,75.0,74.62,74.7,83000.0,49.8858,49.8991,49.6462,49.6995,83000.0
2007-05-14 13:45:00,74.69,74.79,74.61,74.78,32200.0,49.6928,49.7594,49.6396,49.7527,32200.0
2007-05-14 13:50:00,74.76,74.83,74.67,74.83,56600.0,49.7394,49.786,49.6795,49.786,56600.0
2007-05-14 13:55:00,74.84,74.85,74.61,74.74,74600.0,49.7926,49.7993,49.6396,49.7261,74600.0
2007-05-14 14:00:00,74.73,74.73,74.42,74.51,104700.0,49.7194,49.7194,49.5132,49.5731,104700.0
2007-05-14 14:05:00,74.52,74.75,74.52,74.7,62000.0,49.5797,49.7327,49.5797,49.6995,62000.0
2007-05-14 14:10:00,74.7,74.71,74.5,74.5,60800.0,49.6995,49.7061,49.5664,49.5664,60800.0
2007-05-14 14:15:00,74.52,74.64,74.43,74.43,115300.0,49.5797,49.6596,49.5198,49.5198,115300.0
2007-05-14 14:20:00,74.45,74.7,74.42,74.68,52500.0,49.5331,49.6995,49.5132,49.6862,52500.0
2007-05-14 14:25:00,74.68,74.83,74.68,74.8,53600.0,49.6862,49.786,49.6862,49.766,53600.0
2007-05-14 14:30:00,74.79,74.84,74.62,74.64,41400.0,49.7594,49.7926,49.6462,49.6596,41400.0
2007-05-14 14:35:00,74.65,74.67,74.51,74.52,44600.0,49.6662,49.6795,49.5731,49.5797,44600.0
2007-05-14 14:40:00,74.53,74.66,74.53,74.57,37400.0,49.5864,49.6729,49.5864,49.613,37400.0
2007-05-14 14:45:00,74.58,74.8,74.58,74.66,59400.0,49.6196,49.766,49.6196,49.6729,59400.0
2007-05-14 14:50:00,74.67,74.81,74.62,74.62,46900.0,49.6795,49.7727,49.6462,49.6462,46900.0
2007-05-14 14:55:00,74.62,74.69,74.57,74.67,47400.0,49.6462,49.6928,49.613,49.6795,47400.0
2007-05-14 15:00:00,74.68,74.82,74.59,74.79,81500.0,49.6862,49.7793,49.6263,49.7594,81500.0
2007-05-14 15:05:00,74.8,74.8,74.66,74.72,38300.0,49.766,49.766,49.6729,49.7128,38300.0
2007-05-14 15:10:00,74.72,74.73,74.65,74.7,45000.0,49.7128,49.7194,49.6662,49.6995,45000.0
2007-05-14 15:15:00,74.7,74.86,74.7,74.79,39500.0,49.6995,49.8059,49.6995,49.7594,39500.0
2007-05-14 15:20:00,74.79,74.86,74.77,74.82,49000.0,49.7594,49.8059,49.746,49.7793,49000.0
2007-05-14 15:25:00,74.82,74.83,74.69,74.69,54400.0,49.7793,49.786,49.6928,49.6928,54400.0
2007-05-14 15:30:00,74.69,74.78,74.68,74.78,57200.0,49.6928,49.7527,49.6862,49.7527,57200.0
2007-05-14 15:35:00,74.78,74.8,74.7,74.7,222300.0,49.7527,49.766,49.6995,49.6995,222300.0
2007-05-14 15:40:00,74.7,74.94,74.7,74.93,116900.0,49.6995,49.8591,49.6995,49.8525,116900.0
2007-05-14 15:45:00,74.93,74.94,74.73,74.75,98500.0,49.8525,49.8591,49.7194,49.7327,98500.0
2007-05-14 15:50:00,74.74,74.82,74.71,74.72,78000.0,49.7261,49.7793,49.7061,49.7128,78000.0
2007-05-14 15:55:00,74.72,74.78,74.65,74.69,147600.0,49.7128,49.7527,49.6662,49.6928,147600.0
2007-05-15 09:30:00,74.5,74.97,74.33,74.73,99500.0,49.5664,49.8791,49.4533,49.7194,99500.0
2007-05-15 09:35:00,74.72,74.76,74.37,74.46,102900.0,49.7128,49.7394,49.4799,49.5398,102900.0
2007-05-15 09:40:00,74.44,74.6,74.38,74.5,105900.0,49.5265,49.6329,49.4866,49.5664,105900.0
2007-05-15 09:45:00,74.5,74.55,74.26,74.37,175400.0,49.5664,49.5997,49.4067,49.4799,175400.0
2007-05-15 09:50:00,74.37,74.6,74.35,74.57,143600.0,49.4799,49.6329,49.4666,49.613,143600.0
2007-05-15 09:55:00,74.57,75.0,74.54,75.0,110500.0,49.613,49.8991,49.593,49.8991,110500.0
2007-05-15 10:00:00,74.99,75.25,74.99,75.22,141200.0,49.8924,50.0654,49.8924,50.0454,141200.0
2007-05-15 10:05:00,75.21,75.38,75.16,75.33,137900.0,50.0388,50.1519,50.0055,50.1186,137900.0
2007-05-15 10:10:00,75.33,75.41,75.28,75.29,139600.0,50.1186,50.1718,50.0854,50.092,139600.0
2007-05-15 10:15:00,75.29,75.45,75.28,75.36,103100.0,50.092,50.1985,50.0854,50.1386,103100.0
2007-05-15 10:20:00,75.36,75.39,75.31,75.34,112200.0,50.1386,50.1585,50.1053,50.1253,112200.0
2007-05-15 10:25:00,75.34,75.47,75.33,75.44,94500.0,50.1253,50.2118,50.1186,50.1918,94500.0
2007-05-15 10:30:00,75.44,75.61,75.42,75.58,158100.0,50.1918,50.3049,50.1785,50.285,158100.0
2007-05-15 10:35:00,75.58,76.09,75.58,75.92,388400.0,50.285,50.6243,50.285,50.5112,388400.0
2007-05-15 10:40:00,75.93,76.49,75.92,76.49,275800.0,50.5178,50.8904,50.5112,50.8904,275800.0
2007-05-15 10:45:00,76.49,76.73,76.43,76.55,319200.0,50.8904,51.0501,50.8505,50.9303,319200.0
2007-05-15 10:50:00,76.55,76.56,76.25,76.29,124000.0,50.9303,50.937,50.7307,50.7573,124000.0
2007-05-15 10:55:00,76.28,76.43,76.26,76.3,154300.0,50.7507,50.8505,50.7374,50.764,154300.0
2007-05-15 11:00:00,76.27,76.29,75.96,76.1,128700.0,50.744,50.7573,50.5378,50.6309,128700.0
2007-05-15 11:05:00,76.08,76.11,75.72,75.75,120700.0,50.6176,50.6376,50.3781,50.3981,120700.0
2007-05-15 11:10:00,75.78,75.99,75.59,75.99,131100.0,50.418,50.5577,50.2916,50.5577,131100.0
2007-05-15 11:15:00,75.98,76.19,75.97,76.09,148300.0,50.5511,50.6908,50.5444,50.6243,148300.0
2007-05-15 11:20:00,76.09,76.19,75.96,76.14,61300.0,50.6243,50.6908,50.5378,50.6575,61300.0
2007-05-15 11:25:00,76.14,76.21,75.97,76.12,74200.0,50.6575,50.7041,50.5444,50.6442,74200.0
2007-05-15 11:30:00,76.1,76.16,76.05,76.13,51200.0,50.6309,50.6708,50.5977,50.6509,51200.0
2007-05-15 11:35:00,76.11,76.49,76.03,76.49,135100.0,50.6376,50.8904,50.5843,50.8904,135100.0
2007-05-15 11:40:00,76.49,76.56,76.39,76.49,145500.0,50.8904,50.937,50.8239,50.8904,145500.0
2007-05-15 11:45:00,76.49,76.6,76.45,76.6,100800.0,50.8904,50.9636,50.8638,50.9636,100800.0
2007-05-15 11:50:00,76.6,76.6,76.47,76.52,68400.0,50.9636,50.9636,50.8771,50.9104,68400.0
2007-05-15 11:55:00,76.52,76.64,76.47,76.58,54400.0,50.9104,50.9902,50.8771,50.9503,54400.0
2007-05-15 12:00:00,76.59,76.61,76.47,76.59,61100.0,50.9569,50.9702,50.8771,50.9569,61100.0
2007-05-15 12:05:00,76.59,76.59,76.35,76.43,83300.0,50.9569,50.9569,50.7973,50.8505,83300.0
2007-05-15 12:10:00,76.44,76.47,76.28,76.32,82800.0,50.8571,50.8771,50.7507,50.7773,82800.0
2007-05-15 12:15:00,76.31,76.32,76.13,76.14,38700.0,50.7706,50.7773,50.6509,50.6575,38700.0
2007-05-15 12:20:00,76.16,76.37,76.16,76.23,59400.0,50.6708,50.8106,50.6708,50.7174,59400.0
2007-05-15 12:25:00,76.22,76.43,76.22,76.41,40400.0,50.7108,50.8505,50.7108,50.8372,40400.0
2007-05-15 12:30:00,76.42,76.56,76.39,76.53,60700.0,50.8438,50.937,50.8239,50.917,60700.0
2007-05-15 12:35:00,76.54,76.63,76.54,76.54,46500.0,50.9237,50.9835,50.9237,50.9237,46500.0
2007-05-15 12:40:00,76.54,76.67,76.47,76.63,95400.0,50.9237,51.0102,50.8771,50.9835,95400.0
2007-05-15 12:45:00,76.63,76.67,76.55,76.56,74800.0,50.9835,51.0102,50.9303,50.937,74800.0
2007-05-15 12:50:00,76.56,76.69,76.53,76.64,107600.0,50.937,51.0235,50.917,50.9902,107600.0
2007-05-15 12:55:00,76.64,76.72,76.61,76.71,102900.0,50.9902,51.0434,50.9702,51.0368,102900.0
2007-05-15 13:00:00,76.69,76.87,76.64,76.79,112200.0,51.0235,51.1432,50.9902,51.09,112200.0
2007-05-15 13:05:00,76.79,76.81,76.68,76.71,79500.0,51.09,51.1033,51.0168,51.0368,79500.0
2007-05-15 13:10:00,76.71,76.79,76.6,76.65,80900.0,51.0368,51.09,50.9636,50.9968,80900.0
2007-05-15 13:15:00,76.64,76.73,76.64,76.7,34500.0,50.9902,51.0501,50.9902,51.0301,34500.0
2007-05-15 13:20:00,76.71,76.77,76.67,76.68,30900.0,51.0368,51.0767,51.0102,51.0168,30900.0
2007-05-15 13:25:00,76.69,76.77,76.68,76.75,33300.0,51.0235,51.0767,51.0168,51.0634,33300.0
2007-05-15 13:30:00,76.75,76.76,76.64,76.75,73000.0,51.0634,51.07,50.9902,51.0634,73000.0
2007-05-15 13:35:00,76.74,76.77,76.64,76.67,46500.0,51.0567,51.0767,50.9902,51.0102,46500.0
2007-05-15 13:40:00,76.66,76.66,76.32,76.45,80000.0,51.0035,51.0035,50.7773,50.8638,80000.0
2007-05-15 13:45:00,76.44,76.44,76.25,76.27,98300.0,50.8571,50.8571,50.7307,50.744,98300.0
2007-05-15 13:50:00,76.27,76.4,76.23,76.26,97400.0,50.744,50.8305,50.7174,50.7374,97400.0
2007-05-15 13:55:00,76.25,76.35,76.23,76.34,46400.0,50.7307,50.7973,50.7174,50.7906,46400.0
2007-05-15 14:00:00,76.35,76.43,76.32,76.43,82700.0,50.7973,50.8505,50.7773,50.8505,82700.0
2007-05-15 14:05:00,76.44,76.49,76.37,76.47,58600.0,50.8571,50.8904,50.8106,50.8771,58600.0
2007-05-15 14:10:00,76.47,76.47,76.23,76.25,48900.0,50.8771,50.8771,50.7174,50.7307,48900.0
2007-05-15 14:15:00,76.24,76.25,75.91,76.01,121400.0,50.7241,50.7307,50.5045,50.571,121400.0
2007-05-15 14:20:00,76.01,76.2,76.01,76.19,109200.0,50.571,50.6975,50.571,50.6908,109200.0
2007-05-15 14:25:00,76.19,76.25,75.98,76.1,93900.0,50.6908,50.7307,50.5511,50.6309,93900.0
2007-05-15 14:30:00,76.1,76.24,76.05,76.07,57500.0,50.6309,50.7241,50.5977,50.611,57500.0
2007-05-15 14:35:00,76.06,76.08,75.67,75.7,115300.0,50.6043,50.6176,50.3448,50.3648,115300.0
2007-05-15 14:40:00,75.69,75.9,75.65,75.67,78600.0,50.3581,50.4979,50.3315,50.3448,78600.0
2007-05-15 14:45:00,75.68,75.68,75.4,75.56,198400.0,50.3515,50.3515,50.1652,50.2716,198400.0
2007-05-15 14:50:00,75.58,75.84,75.58,75.78,99000.0,50.285,50.4579,50.285,50.418,99000.0
2007-05-15 14:55:00,75.77,75.83,75.63,75.81,82000.0,50.4114,50.4513,50.3182,50.438,82000.0
2007-05-15 15:00:00,75.8,76.05,75.78,75.93,125300.0,50.4313,50.5977,50.418,50.5178,125300.0
2007-05-15 15:05:00,75.95,75.95,75.8,75.88,58200.0,50.5311,50.5311,50.4313,50.4846,58200.0
2007-05-15 15:10:00,75.88,76.0,75.84,75.92,82500.0,50.4846,50.5644,50.4579,50.5112,82500.0
2007-05-15 15:15:00,75.91,75.91,75.73,75.8,66700.0,50.5045,50.5045,50.3848,50.4313,66700.0
2007-05-15 15:20:00,75.81,75.85,75.64,75.75,85200.0,50.438,50.4646,50.3249,50.3981,85200.0
2007-05-15 15:25:00,75.74,75.94,75.73,75.9,64000.0,50.3914,50.5245,50.3848,50.4979,64000.0
2007-05-15 15:30:00,75.9,75.95,75.8,75.82,44200.0,50.4979,50.5311,50.4313,50.4446,44200.0
2007-05-15 15:35:00,75.82,75.9,75.79,75.87,76300.0,50.4446,50.4979,50.4247,50.4779,76300.0
2007-05-15 15:40:00,75.88,75.94,75.72,75.77,78500.0,50.4846,50.5245,50.3781,50.4114,78500.0
2007-05-15 15:45:00,75.77,75.83,75.6,75.72,87200.0,50.4114,50.4513,50.2983,50.3781,87200.0
2007-05-15 15:50:00,75.73,75.75,75.49,75.53,147300.0,50.3848,50.3981,50.2251,50.2517,147300.0
2007-05-15 15:55:00,75.52,75.59,75.43,75.56,207600.0,50.245,50.2916,50.1852,50.2716,207600.0
2007-05-16 09:30:00,75.52,75.88,75.35,75.59,170400.0,50.245,50.4846,50.1319,50.2916,170400.0
2007-05-16 09:35:00,75.6,76.0,75.53,75.81,162100.0,50.2983,50.5644,50.2517,50.438,162100.0
2007-05-16 09:40:00,75.79,75.93,75.62,75.63,62400.0,50.4247,50.5178,50.3116,50.3182,62400.0
2007-05-16 09:45:00,75.64,75.83,75.58,75.59,128900.0,50.3249,50.4513,50.285,50.2916,128900.0
2007-05-16 09:50:00,75.61,75.69,75.4,75.48,117700.0,50.3049,50.3581,50.1652,50.2184,117700.0
2007-05-16 09:55:00,75.46,75.47,75.22,75.31,75200.0,50.2051,50.2118,50.0454,50.1053,75200.0
2007-05-16 10:00:00,75.35,75.4,75.0,75.1,115800.0,50.1319,50.1652,49.8991,49.9656,115800.0
2007-05-16 10:05:00,75.09,75.18,75.02,75.05,51100.0,49.9589,50.0188,49.9124,49.9323,51100.0
2007-05-16 10:10:00,75.04,75.27,75.02,75.21,95600.0,49.9257,50.0787,49.9124,50.0388,95600.0
2007-05-16 10:15:00,75.21,75.45,75.16,75.45,99500.0,50.0388,50.1985,50.0055,50.1985,99500.0
2007-05-16 10:20:00,75.45,75.61,75.41,75.5,91500.0,50.1985,50.3049,50.1718,50.2317,91500.0
2007-05-16 10:25:00,75.5,75.7,75.5,75.7,72100.0,50.2317,50.3648,50.2317,50.3648,72100.0
2007-05-16 10:30:00,75.7,75.7,75.11,75.46,268200.0,50.3648,50.3648,49.9723,50.2051,268200.0
2007-05-16 10:35:00,75.48,75.75,75.37,75.66,133700.0,50.2184,50.3981,50.1452,50.3382,133700.0
2007-05-16 10:40:00,75.67,76.04,75.6,75.96,125300.0,50.3448,50.591,50.2983,50.5378,125300.0
2007-05-16 10:45:00,75.96,75.97,75.6,75.64,68600.0,50.5378,50.5444,50.2983,50.3249,68600.0
2007-05-16 10:50:00,75.63,75.71,75.25,75.28,119700.0,50.3182,50.3714,50.0654,50.0854,119700.0
2007-05-16 10:55:00,75.25,75.42,75.06,75.41,92300.0,50.0654,50.1785,49.939,50.1718,92300.0
2007-05-16 11:00:00,75.43,75.57,75.37,75.54,72200.0,50.1852,50.2783,50.1452,50.2583,72200.0
2007-05-16 11:05:00,75.54,75.67,75.48,75.5,96600.0,50.2583,50.3448,50.2184,50.2317,96600.0
2007-05-16 11:10:00,75.5,75.63,75.47,75.5,59700.0,50.2317,50.3182,50.2118,50.2317,59700.0
2007-05-16 11:15:00,75.51,75.7,75.5,75.67,71300.0,50.2384,50.3648,50.2317,50.3448,71300.0
2007-05-16 11:20:00,75.68,75.7,75.56,75.58,67300.0,50.3515,50.3648,50.2716,50.285,67300.0
2007-05-16 11:25:00,75.58,75.65,75.46,75.64,113400.0,50.285,50.3315,50.2051,50.3249,113400.0
2007-05-16 11:30:00,75.64,75.65,75.5,75.51,46100.0,50.3249,50.3315,50.2317,50.2384,46100.0
2007-05-16 11:35:00,75.51,75.65,75.5,75.61,45400.0,50.2384,50.3315,50.2317,50.3049,45400.0
2007-05-16 11:40:00,75.62,75.63,75.5,75.53,41600.0,50.3116,50.3182,50.2317,50.2517,41600.0
2007-05-16 11:45:00,75.52,75.52,75.3,75.39,68100.0,50.245,50.245,50.0987,50.1585,68100.0
2007-05-16 11:50:00,75.39,75.41,75.27,75.31,85200.0,50.1585,50.1718,50.0787,50.1053,85200.0
2007-05-16 11:55:00,75.31,75.52,75.31,75.37,54400.0,50.1053,50.245,50.1053,50.1452,54400.0
2007-05-16 12:00:00,75.37,75.44,75.27,75.35,66100.0,50.1452,50.1918,50.0787,50.1319,66100.0
2007-05-16 12:05:00,75.35,75.4,75.17,75.2,104700.0,50.1319,50.1652,50.0122,50.0321,104700.0
2007-05-16 12:10:00,75.21,75.31,75.18,75.28,36500.0,50.0388,50.1053,50.0188,50.0854,36500.0
2007-05-16 12:15:00,75.28,75.34,75.09,75.09,96200.0,50.0854,50.1253,49.9589,49.9589,96200.0
2007-05-16 12:20:00,75.1,75.15,74.99,75.11,103900.0,49.9656,49.9989,49.8924,49.9723,103900.0
2007-05-16 12:25:00,75.1,75.1,75.03,75.04,23500.0,49.9656,49.9656,49.919,49.9257,23500.0
2007-05-16 12:30:00,75.04,75.04,74.8,74.96,88100.0,49.9257,49.9257,49.766,49.8725,88100.0
2007-05-16 12:35:00,74.94,75.03,74.88,74.98,35200.0,49.8591,49.919,49.8192,49.8858,35200.0
2007-05-16 12:40:00,74.99,74.99,74.76,74.84,47000.0,49.8924,49.8924,49.7394,49.7926,47000.0
2007-05-16 12:45:00,74.84,75.21,74.84,75.15,116500.0,49.7926,50.0388,49.7926,49.9989,116500.0
2007-05-16 12:50:00,75.15,75.31,75.12,75.27,58100.0,49.9989,50.1053,49.9789,50.0787,58100.0
2007-05-16 12:55:00,75.28,75.38,75.22,75.38,50300.0,50.0854,50.1519,50.0454,50.1519,50300.0
2007-05-16 13:00:00,75.38,75.46,75.34,75.45,55700.0,50.1519,50.2051,50.1253,50.1985,55700.0
2007-05-16 13:05:00,75.45,75.55,75.35,75.5,60600.0,50.1985,50.265,50.1319,50.2317,60600.0
2007-05-16 13:10:00,75.49,75.51,75.3,75.44,40100.0,50.2251,50.2384,50.0987,50.1918,40100.0
2007-05-16 13:15:00,75.44,75.49,75.36,75.36,20700.0,50.1918,50.2251,50.1386,50.1386,20700.0
2007-05-16 13:20:00,75.38,75.5,75.28,75.35,63700.0,50.1519,50.2317,50.0854,50.1319,63700.0
2007-05-16 13:25:00,75.35,75.36,75.0,75.03,110900.0,50.1319,50.1386,49.8991,49.919,110900.0
2007-05-16 13:30:00,75.03,75.24,75.03,75.24,48400.0,49.919,50.0587,49.919,50.0587,48400.0
2007-05-16 13:35:00,75.25,75.3,75.21,75.23,32900.0,50.0654,50.0987,50.0388,50.0521,32900.0
2007-05-16 13:40:00,75.23,75.5,75.2,75.49,63100.0,50.0521,50.2317,50.0321,50.2251,63100.0
2007-05-16 13:45:00,75.47,75.69,75.46,75.6,120700.0,50.2118,50.3581,50.2051,50.2983,120700.0
2007-05-16 13:50:00,75.6,75.75,75.6,75.68,121300.0,50.2983,50.3981,50.2983,50.3515,121300.0
2007-05-16 13:55:00,75.67,75.67,75.45,75.45,39300.0,50.3448,50.3448,50.1985,50.1985,39300.0
2007-05-16 14:00:00,75.46,75.69,75.42,75.66,39200.0,50.2051,50.3581,50.1785,50.3382,39200.0
2007-05-16 14:05:00,75.68,75.86,75.65,75.85,90700.0,50.3515,50.4712,50.3315,50.4646,90700.0
2007-05-16 14:10:00,75.85,75.99,75.8,75.95,59200.0,50.4646,50.5577,50.4313,50.5311,59200.0
2007-05-16 14:15:00,75.96,75.97,75.85,75.94,52300.0,50.5378,50.5444,50.4646,50.5245,52300.0
2007-05-16 14:20:00,75.94,75.98,75.85,75.9,35600.0,50.5245,50.5511,50.4646,50.4979,35600.0
2007-05-16 14:25:00,75.91,75.96,75.84,75.91,61700.0,50.5045,50.5378,50.4579,50.5045,61700.0
2007-05-16 14:30:00,75.91,76.05,75.9,75.95,72500.0,50.5045,50.5977,50.4979,50.5311,72500.0
2007-05-16 14:35:00,75.95,75.96,75.76,75.83,48800.0,50.5311,50.5378,50.4047,50.4513,48800.0
2007-05-16 14:40:00,75.84,75.98,75.83,75.97,54000.0,50.4579,50.5511,50.4513,50.5444,54000.0
2007-05-16 14:45:00,75.97,76.2,75.94,76.04,93200.0,50.5444,50.6975,50.5245,50.591,93200.0
2007-05-16 14:50:00,76.04,76.08,75.94,75.96,57800.0,50.591,50.6176,50.5245,50.5378,57800.0
2007-05-16 14:55:00,75.97,76.14,75.96,76.14,76700.0,50.5444,50.6575,50.5378,50.6575,76700.0
2007-05-16 15:00:00,76.14,76.21,76.11,76.15,122200.0,50.6575,50.7041,50.6376,50.6642,122200.0
2007-05-16 15:05:00,76.16,76.25,76.13,76.24,99400.0,50.6708,50.7307,50.6509,50.7241,99400.0
2007-05-16 15:10:00,76.24,76.26,76.12,76.15,110500.0,50.7241,50.7374,50.6442,50.6642,110500.0
2007-05-16 15:15:00,76.15,76.19,76.0,76.01,83200.0,50.6642,50.6908,50.5644,50.571,83200.0
2007-05-16 15:20:00,76.02,76.15,75.96,76.05,179900.0,50.5777,50.6642,50.5378,50.5977,179900.0
2007-05-16 15:25:00,76.04,76.2,76.0,76.2,131700.0,50.591,50.6975,50.5644,50.6975,131700.0
2007-05-16 15:30:00,76.18,76.25,76.16,76.23,94600.0,50.6841,50.7307,50.6708,50.7174,94600.0
2007-05-16 15:35:00,76.23,76.3,76.23,76.27,129900.0,50.7174,50.764,50.7174,50.744,129900.0
2007-05-16 15:40:00,76.27,76.37,76.19,76.21,148900.0,50.744,50.8106,50.6908,50.7041,148900.0
2007-05-16 15:45:00,76.21,76.38,76.2,76.37,262700.0,50.7041,50.8172,50.6975,50.8106,262700.0
2007-05-16 15:50:00,76.37,76.56,76.37,76.54,218800.0,50.8106,50.937,50.8106,50.9237,218800.0
2007-05-16 15:55:00,76.55,76.55,76.41,76.45,181400.0,50.9303,50.9303,50.8372,50.8638,181400.0
2007-05-17 09:30:00,76.25,76.69,76.2,76.68,130600.0,50.7307,51.0235,50.6975,51.0168,130600.0
2007-05-17 09:35:00,76.68,77.0,76.68,76.9,192400.0,51.0168,51.2297,51.0168,51.1632,192400.0
2007-05-17 09:40:00,76.91,76.95,76.72,76.74,170000.0,51.1698,51.1964,51.0434,51.0567,170000.0
2007-05-17 09:45:00,76.76,76.85,76.34,76.49,135600.0,51.07,51.1299,50.7906,50.8904,135600.0
2007-05-17 09:50:00,76.45,76.59,76.33,76.46,204500.0,50.8638,50.9569,50.7839,50.8704,204500.0
2007-05-17 09:55:00,76.46,76.68,76.41,76.61,103400.0,50.8704,51.0168,50.8372,50.9702,103400.0
2007-05-17 10:00:00,76.6,76.98,76.53,76.93,177800.0,50.9636,51.2164,50.917,51.1831,177800.0
2007-05-17 10:05:00,76.94,77.06,76.9,76.96,244600.0,51.1898,51.2696,51.1632,51.2031,244600.0
2007-05-17 10:10:00,76.96,77.28,76.91,77.22,220100.0,51.2031,51.416,51.1698,51.3761,220100.0
2007-05-17 10:15:00,77.23,77.34,77.01,77.01,205500.0,51.3827,51.4559,51.2364,51.2364,205500.0
2007-05-17 10:20:00,77.0,77.44,77.0,77.44,145800.0,51.2297,51.5225,51.2297,51.5225,145800.0
2007-05-17 10:25:00,77.44,77.44,77.11,77.15,135800.0,51.5225,51.5225,51.3029,51.3295,135800.0
2007-05-17 10:30:00,77.18,77.38,77.15,77.3,129700.0,51.3495,51.4825,51.3295,51.4293,129700.0
2007-05-17 10:35:00,77.3,77.36,77.17,77.24,150600.0,51.4293,51.4692,51.3428,51.3894,150600.0
2007-05-17 10:40:00,77.25,77.38,77.19,77.27,296100.0,51.396,51.4825,51.3561,51.4093,296100.0
2007-05-17 10:45:00,77.28,77.38,77.22,77.27,179600.0,51.416,51.4825,51.3761,51.4093,179600.0
2007-05-17 10:50:00,77.28,77.42,77.25,77.36,116100.0,51.416,51.5091,51.396,51.4692,116100.0
2007-05-17 10:55:00,77.37,77.46,77.3,77.3,106300.0,51.4759,51.5358,51.4293,51.4293,106300.0
2007-05-17 11:00:00,77.3,77.48,77.28,77.29,146400.0,51.4293,51.5491,51.416,51.4227,146400.0
2007-05-17 11:05:00,77.29,77.35,77.19,77.2,126300.0,51.4227,51.4626,51.3561,51.3628,126300.0
2007-05-17 11:10:00,77.21,77.28,77.12,77.28,129700.0,51.3694,51.416,51.3095,51.416,129700.0
2007-05-17 11:15:00,77.28,77.31,77.15,77.18,92000.0,51.416,51.436,51.3295,51.3495,92000.0
2007-05-17 11:20:00,77.19,77.39,77.18,77.31,100500.0,51.3561,51.4892,51.3495,51.436,100500.0
2007-05-17 11:25:00,77.33,77.39,77.28,77.32,81400.0,51.4493,51.4892,51.416,51.4426,81400.0
2007-05-17 11:30:00,77.31,77.55,77.3,77.51,154800.0,51.436,51.5956,51.4293,51.569,154800.0
2007-05-17 11:35:00,77.5,77.54,77.39,77.51,131200.0,51.5624,51.589,51.4892,51.569,131200.0
2007-05-17 11:40:00,77.5,77.67,77.46,77.64,156800.0,51.5624,51.6755,51.5358,51.6555,156800.0
2007-05-17 11:45:00,77.67,77.89,77.63,77.75,244200.0,51.6755,51.8218,51.6489,51.7287,244200.0
2007-05-17 11:50:00,77.76,77.77,77.59,77.6,143700.0,51.7354,51.742,51.6222,51.6289,143700.0
2007-05-17 11:55:00,77.6,77.64,77.55,77.6,59200.0,51.6289,51.6555,51.5956,51.6289,59200.0
2007-05-17 12:00:00,77.62,77.72,77.53,77.53,107700.0,51.6422,51.7087,51.5823,51.5823,107700.0
2007-05-17 12:05:00,77.53,77.68,77.48,77.6,76200.0,51.5823,51.6821,51.5491,51.6289,76200.0
2007-05-17 12:10:00,77.6,77.71,77.6,77.69,100500.0,51.6289,51.7021,51.6289,51.6888,100500.0
2007-05-17 12:15:00,77.71,77.79,77.68,77.7,80000.0,51.7021,51.7553,51.6821,51.6954,80000.0
2007-05-17 12:20:00,77.69,77.8,77.62,77.74,96600.0,51.6888,51.762,51.6422,51.722,96600.0
2007-05-17 12:25:00,77.75,77.88,77.75,77.87,65000.0,51.7287,51.8152,51.7287,51.8085,65000.0
2007-05-17 12:30:00,77.86,77.86,77.76,77.79,71500.0,51.8019,51.8019,51.7354,51.7553,71500.0
2007-05-17 12:35:00,77.78,77.79,77.66,77.72,81600.0,51.7487,51.7553,51.6688,51.7087,81600.0
2007-05-17 12:40:00,77.72,77.74,77.62,77.68,98600.0,51.7087,51.722,51.6422,51.6821,98600.0
2007-05-17 12:45:00,77.67,77.8,77.67,77.79,44300.0,51.6755,51.762,51.6755,51.7553,44300.0
2007-05-17 12:50:00,77.8,77.81,77.74,77.74,67100.0,51.762,51.7686,51.722,51.722,67100.0
2007-05-17 12:55:00,77.75,77.75,77.67,77.7,51200.0,51.7287,51.7287,51.6755,51.6954,51200.0
2007-05-17 13:00:00,77.7,77.72,77.51,77.57,110000.0,51.6954,51.7087,51.569,51.6089,110000.0
2007-05-17 13:05:00,77.58,77.82,77.55,77.77,99000.0,51.6156,51.7753,51.5956,51.742,99000.0
2007-05-17 13:10:00,77.76,77.83,77.71,77.75,95700.0,51.7354,51.7819,51.7021,51.7287,95700.0
2007-05-17 13:15:00,77.75,77.93,77.72,77.87,81700.0,51.7287,51.8485,51.7087,51.8085,81700.0
2007-05-17 13:20:00,77.87,77.98,77.82,77.97,123400.0,51.8085,51.8817,51.7753,51.8751,123400.0
2007-05-17 13:25:00,77.97,77.97,77.9,77.91,71000.0,51.8751,51.8751,51.8285,51.8352,71000.0
2007-05-17 13:30:00,77.91,78.0,77.86,77.99,90800.0,51.8352,51.895,51.8019,51.8884,90800.0
2007-05-17 13:35:00,77.99,78.09,77.94,77.94,262400.0,51.8884,51.9549,51.8551,51.8551,262400.0
2007-05-17 13:40:00,77.93,78.03,77.89,78.0,95900.0,51.8485,51.915,51.8218,51.895,95900.0
2007-05-17 13:45:00,78.0,78.12,78.0,78.1,66900.0,51.895,51.9749,51.895,51.9616,66900.0
2007-05-17 13:50:00,78.09,78.11,77.92,77.94,66400.0,51.9549,51.9682,51.8418,51.8551,66400.0
2007-05-17 13:55:00,77.97,78.15,77.88,78.12,65700.0,51.8751,51.9948,51.8152,51.9749,65700.0
2007-05-17 14:00:00,78.12,78.13,77.94,78.06,69800.0,51.9749,51.9815,51.8551,51.935,69800.0
2007-05-17 14:05:00,78.07,78.09,77.96,78.02,65900.0,51.9416,51.9549,51.8684,51.9083,65900.0
2007-05-17 14:10:00,78.05,78.06,77.94,77.98,51400.0,51.9283,51.935,51.8551,51.8817,51400.0
2007-05-17 14:15:00,77.98,78.24,77.98,78.22,141100.0,51.8817,52.0547,51.8817,52.0414,141100.0
2007-05-17 14:20:00,78.21,78.25,78.17,78.21,65600.0,52.0347,52.0614,52.0081,52.0347,65600.0
2007-05-17 14:25:00,78.21,78.56,78.18,78.56,217400.0,52.0347,52.2676,52.0148,52.2676,217400.0
2007-05-17 14:30:00,78.56,78.6,78.45,78.5,224600.0,52.2676,52.2942,52.1944,52.2277,224600.0
2007-05-17 14:35:00,78.49,78.53,78.43,78.47,77600.0,52.221,52.2477,52.1811,52.2077,77600.0
2007-05-17 14:40:00,78.48,78.73,78.47,78.66,108500.0,52.2144,52.3807,52.2077,52.3341,108500.0
2007-05-17 14:45:00,78.66,78.7,78.61,78.65,98400.0,52.3341,52.3608,52.3009,52.3275,98400.0
2007-05-17 14:50:00,78.66,78.86,78.64,78.75,145800.0,52.3341,52.4672,52.3208,52.394,145800.0
2007-05-17 14:55:00,78.75,78.94,78.64,78.93,113400.0,52.394,52.5204,52.3208,52.5138,113400.0
2007-05-17 15:00:00,78.93,79.0,78.74,78.96,153200.0,52.5138,52.5604,52.3874,52.5337,153200.0
2007-05-17 15:05:00,78.95,79.0,78.84,79.0,116400.0,52.5271,52.5604,52.4539,52.5604,116400.0
2007-05-17 15:10:00,79.0,79.14,78.97,79.14,146200.0,52.5604,52.6535,52.5404,52.6535,146200.0
2007-05-17 15:15:00,79.14,79.18,79.03,79.03,145800.0,52.6535,52.6801,52.5803,52.5803,145800.0
2007-05-17 15:20:00,79.03,79.06,78.94,78.96,292500.0,52.5803,52.6003,52.5204,52.5337,292500.0
2007-05-17 15:25:00,78.96,78.97,78.76,78.76,186700.0,52.5337,52.5404,52.4007,52.4007,186700.0
2007-05-17 15:30:00,78.76,78.98,78.75,78.89,176000.0,52.4007,52.547,52.394,52.4872,176000.0
2007-05-17 15:35:00,78.9,78.93,78.75,78.81,206200.0,52.4938,52.5138,52.394,52.4339,206200.0
2007-05-17 15:40:00,78.79,78.83,78.73,78.74,197500.0,52.4206,52.4472,52.3807,52.3874,197500.0
2007-05-17 15:45:00,78.74,78.81,78.74,78.81,218400.0,52.3874,52.4339,52.3874,52.4339,218400.0
2007-05-17 15:50:00,78.8,78.84,78.73,78.76,174300.0,52.4273,52.4539,52.3807,52.4007,174300.0
2007-05-17 15:55:00,78.76,78.8,78.53,78.64,296900.0,52.4007,52.4273,52.2477,52.3208,296900.0
2007-05-18 09:30:00,78.98,79.31,78.56,78.7,1216600.0,52.547,52.7666,52.2676,52.3608,1216600.0
2007-05-18 09:35:00,78.74,78.9,78.58,78.81,137600.0,52.3874,52.4938,52.2809,52.4339,137600.0
2007-05-18 09:40:00,78.81,79.35,78.78,79.25,212400.0,52.4339,52.7932,52.414,52.7267,212400.0
2007-05-18 09:45:00,79.25,79.36,79.19,79.36,206800.0,52.7267,52.7999,52.6868,52.7999,206800.0
2007-05-18 09:50:00,79.35,79.52,79.33,79.51,255900.0,52.7932,52.9063,52.7799,52.8997,255900.0
2007-05-18 09:55:00,79.51,79.6,79.42,79.56,200000.0,52.8997,52.9595,52.8398,52.9329,200000.0
2007-05-18 10:00:00,79.57,79.65,79.27,79.39,225300.0,52.9396,52.9928,52.74,52.8198,225300.0
2007-05-18 10:05:00,79.37,79.37,79.25,79.3,177100.0,52.8065,52.8065,52.7267,52.7599,177100.0
2007-05-18 10:10:00,79.29,79.58,79.27,79.53,157800.0,52.7533,52.9462,52.74,52.913,157800.0
2007-05-18 10:15:00,79.53,79.6,79.24,79.24,160200.0,52.913,52.9595,52.72,52.72,160200.0
2007-05-18 10:20:00,79.24,79.45,79.2,79.29,185300.0,52.72,52.8597,52.6934,52.7533,185300.0
2007-05-18 10:25:00,79.28,79.29,79.14,79.18,138800.0,52.7466,52.7533,52.6535,52.6801,138800.0
2007-05-18 10:30:00,79.18,79.19,78.87,78.89,154600.0,52.6801,52.6868,52.4739,52.4872,154600.0
2007-05-18 10:35:00,78.89,78.95,78.77,78.84,123600.0,52.4872,52.5271,52.4073,52.4539,123600.0
2007-05-18 10:40:00,78.83,78.99,78.82,78.93,116100.0,52.4472,52.5537,52.4406,52.5138,116100.0
2007-05-18 10:45:00,78.91,79.15,78.9,79.02,105100.0,52.5005,52.6601,52.4938,52.5737,105100.0
2007-05-18 10:50:00,79.02,79.09,78.88,78.96,80100.0,52.5737,52.6202,52.4805,52.5337,80100.0
2007-05-18 10:55:00,78.99,79.09,78.82,78.91,86200.0,52.5537,52.6202,52.4406,52.5005,86200.0
2007-05-18 11:00:00,78.9,78.91,78.67,78.75,109100.0,52.4938,52.5005,52.3408,52.394,109100.0
2007-05-18 11:05:00,78.75,78.93,78.72,78.92,95900.0,52.394,52.5138,52.3741,52.5071,95900.0
2007-05-18 11:10:00,78.9,79.1,78.88,79.08,84300.0,52.4938,52.6269,52.4805,52.6136,84300.0
2007-05-18 11:15:00,79.08,79.15,78.99,79.0,83600.0,52.6136,52.6601,52.5537,52.5604,83600.0
2007-05-18 11:20:00,79.0,79.21,78.97,79.21,114200.0,52.5604,52.7001,52.5404,52.7001,114200.0
2007-05-18 11:25:00,79.2,79.21,78.88,78.91,127500.0,52.6934,52.7001,52.4805,52.5005,127500.0
2007-05-18 11:30:00,78.9,78.97,78.85,78.92,95600.0,52.4938,52.5404,52.4606,52.5071,95600.0
2007-05-18 11:35:00,78.91,79.03,78.85,78.85,102100.0,52.5005,52.5803,52.4606,52.4606,102100.0
2007-05-18 11:40:00,78.85,78.86,78.62,78.67,79200.0,52.4606,52.4672,52.3075,52.3408,79200.0
2007-05-18 11:45:00,78.65,78.71,78.51,78.52,106200.0,52.3275,52.3674,52.2343,52.241,106200.0
2007-05-18 11:50:00,78.52,78.71,78.49,78.67,108700.0,52.241,52.3674,52.221,52.3408,108700.0
2007-05-18 11:55:00,78.67,78.78,78.63,78.68,56100.0,52.3408,52.414,52.3142,52.3474,56100.0
2007-05-18 12:00:00,78.68,78.77,78.6,78.66,53900.0,52.3474,52.4073,52.2942,52.3341,53900.0
2007-05-18 12:05:00,78.66,78.72,78.6,78.72,54400.0,52.3341,52.3741,52.2942,52.3741,54400.0
2007-05-18 12:10:00,78.72,78.97,78.7,78.94,60300.0,52.3741,52.5404,52.3608,52.5204,60300.0
2007-05-18 12:15:00,78.95,79.02,78.88,79.01,65200.0,52.5271,52.5737,52.4805,52.567,65200.0
2007-05-18 12:20:00,79.01,79.18,78.93,79.11,141600.0,52.567,52.6801,52.5138,52.6335,141600.0
2007-05-18 12:25:00,79.11,79.16,79.02,79.14,90600.0,52.6335,52.6668,52.5737,52.6535,90600.0
2007-05-18 12:30:00,79.14,79.34,79.12,79.28,112700.0,52.6535,52.7866,52.6402,52.7466,112700.0
2007-05-18 12:35:00,79.29,79.3,79.18,79.19,89100.0,52.7533,52.7599,52.6801,52.6868,89100.0
2007-05-18 12:40:00,79.18,79.25,79.1,79.11,121300.0,52.6801,52.7267,52.6269,52.6335,121300.0
2007-05-18 12:45:00,79.11,79.2,79.0,79.01,90100.0,52.6335,52.6934,52.5604,52.567,90100.0
2007-05-18 12:50:00,79.01,79.1,78.98,79.0,72400.0,52.567,52.6269,52.547,52.5604,72400.0
2007-05-18 12:55:00,79.0,79.01,78.91,78.92,70400.0,52.5604,52.567,52.5005,52.5071,70400.0
2007-05-18 13:00:00,78.92,79.0,78.87,78.9,78500.0,52.5071,52.5604,52.4739,52.4938,78500.0
2007-05-18 13:05:00,78.9,79.02,78.87,78.87,104300.0,52.4938,52.5737,52.4739,52.4739,104300.0
2007-05-18 13:10:00,78.88,78.88,78.68,78.84,78000.0,52.4805,52.4805,52.3474,52.4539,78000.0
2007-05-18 13:15:00,78.84,78.98,78.79,78.89,139000.0,52.4539,52.547,52.4206,52.4872,139000.0
2007-05-18 13:20:00,78.9,78.99,78.86,78.92,54600.0,52.4938,52.5537,52.4672,52.5071,54600.0
2007-05-18 13:25:00,78.92,79.0,78.87,79.0,36900.0,52.5071,52.5604,52.4739,52.5604,36900.0
2007-05-18 13:30:00,79.0,79.0,78.88,78.9,61500.0,52.5604,52.5604,52.4805,52.4938,61500.0
2007-05-18 13:35:00,78.9,78.9,78.8,78.84,74000.0,52.4938,52.4938,52.4273,52.4539,74000.0
2007-05-18 13:40:00,78.84,78.95,78.77,78.84,83300.0,52.4539,52.5271,52.4073,52.4539,83300.0
2007-05-18 13:45:00,78.83,78.99,78.83,78.93,64700.0,52.4472,52.5537,52.4472,52.5138,64700.0
2007-05-18 13:50:00,78.92,79.0,78.92,78.99,47700.0,52.5071,52.5604,52.5071,52.5537,47700.0
2007-05-18 13:55:00,78.98,79.05,78.9,79.05,178200.0,52.547,52.5936,52.4938,52.5936,178200.0
2007-05-18 14:00:00,79.04,79.05,78.89,78.89,51500.0,52.587,52.5936,52.4872,52.4872,51500.0
2007-05-18 14:05:00,78.91,79.08,78.88,79.02,71700.0,52.5005,52.6136,52.4805,52.5737,71700.0
2007-05-18 14:10:00,79.03,79.08,79.0,79.01,58400.0,52.5803,52.6136,52.5604,52.567,58400.0
2007-05-18 14:15:00,79.02,79.15,78.99,79.09,92900.0,52.5737,52.6601,52.5537,52.6202,92900.0
2007-05-18 14:20:00,79.11,79.24,79.07,79.11,64800.0,52.6335,52.72,52.6069,52.6335,64800.0
2007-05-18 14:25:00,79.1,79.13,78.98,79.03,57200.0,52.6269,52.6468,52.547,52.5803,57200.0
2007-05-18 14:30:00,79.04,79.11,78.97,78.99,59300.0,52.587,52.6335,52.5404,52.5537,59300.0
2007-05-18 14:35:00,79.0,79.05,78.95,79.04,54300.0,52.5604,52.5936,52.5271,52.587,54300.0
2007-05-18 14:40:00,79.03,79.04,78.95,78.97,70000.0,52.5803,52.587,52.5271,52.5404,70000.0
2007-05-18 14:45:00,78.97,79.07,78.95,79.06,46400.0,52.5404,52.6069,52.5271,52.6003,46400.0
2007-05-18 14:50:00,79.05,79.07,78.97,78.98,43000.0,52.5936,52.6069,52.5404,52.547,43000.0
2007-05-18 14:55:00,78.99,79.04,78.96,79.04,28600.0,52.5537,52.587,52.5337,52.587,28600.0
2007-05-18 15:00:00,79.03,79.14,79.01,79.12,52900.0,52.5803,52.6535,52.567,52.6402,52900.0
2007-05-18 15:05:00,79.12,79.12,79.01,79.1,49500.0,52.6402,52.6402,52.567,52.6269,49500.0
2007-05-18 15:10:00,79.12,79.16,79.09,79.15,69700.0,52.6402,52.6668,52.6202,52.6601,69700.0
2007-05-18 15:15:00,79.14,79.19,79.11,79.19,70800.0,52.6535,52.6868,52.6335,52.6868,70800.0
2007-05-18 15:20:00,79.19,79.29,79.16,79.18,63100.0,52.6868,52.7533,52.6668,52.6801,63100.0
2007-05-18 15:25:00,79.19,79.28,79.18,79.26,95700.0,52.6868,52.7466,52.6801,52.7333,95700.0
2007-05-18 15:30:00,79.27,79.29,79.17,79.24,153700.0,52.74,52.7533,52.6735,52.72,153700.0
2007-05-18 15:35:00,79.24,79.28,79.21,79.26,85700.0,52.72,52.7466,52.7001,52.7333,85700.0
2007-05-18 15:40:00,79.25,79.44,79.25,79.38,179200.0,52.7267,52.8531,52.7267,52.8132,179200.0
2007-05-18 15:45:00,79.38,79.41,79.27,79.34,121100.0,52.8132,52.8331,52.74,52.7866,121100.0
2007-05-18 15:50:00,79.34,79.44,79.29,79.41,144900.0,52.7866,52.8531,52.7533,52.8331,144900.0
2007-05-18 15:55:00,79.41,79.57,79.26,79.39,294500.0,52.8331,52.9396,52.7333,52.8198,294500.0
2007-05-21 09:30:00,79.77,79.99,79.66,79.96,176800.0,53.0726,53.219,52.9995,53.1991,176800.0
2007-05-21 09:35:00,79.96,79.98,79.65,79.77,73300.0,53.1991,53.2124,52.9928,53.0726,73300.0
2007-05-21 09:40:00,79.76,79.76,79.51,79.66,137300.0,53.066,53.066,52.8997,52.9995,137300.0
2007-05-21 09:45:00,79.65,79.72,79.51,79.66,98000.0,52.9928,53.0394,52.8997,52.9995,98000.0
2007-05-21 09:50:00,79.64,79.83,79.56,79.6,118700.0,52.9862,53.1126,52.9329,52.9595,118700.0
2007-05-21 09:55:00,79.6,79.66,79.26,79.36,120500.0,52.9595,52.9995,52.7333,52.7999,120500.0
2007-05-21 10:00:00,79.39,79.59,79.35,79.59,71200.0,52.8198,52.9529,52.7932,52.9529,71200.0
2007-05-21 10:05:00,79.56,79.6,79.27,79.34,144100.0,52.9329,52.9595,52.74,52.7866,144100.0
2007-05-21 10:10:00,79.36,79.47,79.05,79.08,110200.0,52.7999,52.8731,52.5936,52.6136,110200.0
2007-05-21 10:15:00,79.07,79.28,79.05,79.12,132500.0,52.6069,52.7466,52.5936,52.6402,132500.0
2007-05-21 10:20:00,79.09,79.35,79.09,79.27,79800.0,52.6202,52.7932,52.6202,52.74,79800.0
2007-05-21 10:25:00,79.27,79.35,79.09,79.35,125000.0,52.74,52.7932,52.6202,52.7932,125000.0
2007-05-21 10:30:00,79.34,79.6,79.33,79.51,87000.0,52.7866,52.9595,52.7799,52.8997,87000.0
2007-05-21 10:35:00,79.51,79.63,79.41,79.61,53000.0,52.8997,52.9795,52.8331,52.9662,53000.0
2007-05-21 10:40:00,79.61,79.76,79.45,79.73,94000.0,52.9662,53.066,52.8597,53.046,94000.0
2007-05-21 10:45:00,79.74,79.88,79.68,79.77,169900.0,53.0527,53.1458,53.0128,53.0726,169900.0
2007-05-21 10:50:00,79.76,79.78,79.6,79.63,143800.0,53.066,53.0793,52.9595,52.9795,143800.0
2007-05-21 10:55:00,79.63,79.63,79.45,79.45,68000.0,52.9795,52.9795,52.8597,52.8597,68000.0
2007-05-21 11:00:00,79.45,79.46,79.26,79.31,97600.0,52.8597,52.8664,52.7333,52.7666,97600.0
2007-05-21 11:05:00,79.28,79.48,79.28,79.44,44700.0,52.7466,52.8797,52.7466,52.8531,44700.0
2007-05-21 11:10:00,79.45,79.69,79.45,79.61,57000.0,52.8597,53.0194,52.8597,52.9662,57000.0
2007-05-21 11:15:00,79.61,79.66,79.47,79.5,33600.0,52.9662,52.9995,52.8731,52.893,33600.0
2007-05-21 11:20:00,79.49,79.69,79.48,79.69,38600.0,52.8864,53.0194,52.8797,53.0194,38600.0
2007-05-21 11:25:00,79.69,79.79,79.68,79.73,44300.0,53.0194,53.086,53.0128,53.046,44300.0
2007-05-21 11:30:00,79.72,79.73,79.59,79.61,38000.0,53.0394,53.046,52.9529,52.9662,38000.0
2007-05-21 11:35:00,79.6,79.64,79.46,79.56,28400.0,52.9595,52.9862,52.8664,52.9329,28400.0
2007-05-21 11:40:00,79.57,79.59,79.55,79.57,9100.0,52.9396,52.9529,52.9263,52.9396,9100.0
2007-05-21 11:45:00,79.56,79.67,79.56,79.67,37800.0,52.9329,53.0061,52.9329,53.0061,37800.0
2007-05-21 11:50:00,79.67,79.79,79.61,79.72,65800.0,53.0061,53.086,52.9662,53.0394,65800.0
2007-05-21 11:55:00,79.71,79.78,79.68,79.71,35800.0,53.0327,53.0793,53.0128,53.0327,35800.0
2007-05-21 12:00:00,79.72,79.91,79.72,79.9,75200.0,53.0394,53.1658,53.0394,53.1591,75200.0
2007-05-21 12:05:00,79.89,79.99,79.88,79.96,92300.0,53.1525,53.219,53.1458,53.1991,92300.0
2007-05-21 12:10:00,79.97,79.99,79.83,79.95,78000.0,53.2057,53.219,53.1126,53.1924,78000.0
2007-05-21 12:15:00,79.93,79.93,79.86,79.88,26200.0,53.1791,53.1791,53.1325,53.1458,26200.0
2007-05-21 12:20:00,79.89,79.99,79.88,79.98,43100.0,53.1525,53.219,53.1458,53.2124,43100.0
2007-05-21 12:25:00,79.98,79.99,79.96,79.99,53300.0,53.2124,53.219,53.1991,53.219,53300.0
2007-05-21 12:30:00,79.99,80.05,79.94,79.99,246700.0,53.219,53.2589,53.1858,53.219,246700.0
2007-05-21 12:35:00,80.0,80.13,79.93,80.02,62700.0,53.2257,53.3122,53.1791,53.239,62700.0
2007-05-21 12:40:00,79.99,80.28,79.96,80.18,77600.0,53.219,53.412,53.1991,53.3454,77600.0
2007-05-21 12:45:00,80.18,80.18,80.04,80.08,31000.0,53.3454,53.3454,53.2523,53.2789,31000.0
2007-05-21 12:50:00,80.08,80.14,80.08,80.14,47200.0,53.2789,53.3188,53.2789,53.3188,47200.0
2007-05-21 12:55:00,80.14,80.34,80.14,80.33,70700.0,53.3188,53.4519,53.3188,53.4452,70700.0
2007-05-21 13:00:00,80.33,80.4,80.27,80.37,36300.0,53.4452,53.4918,53.4053,53.4718,36300.0
2007-05-21 13:05:00,80.36,80.38,80.21,80.31,65200.0,53.4652,53.4785,53.3654,53.4319,65200.0
2007-05-21 13:10:00,80.31,80.4,80.31,80.34,29100.0,53.4319,53.4918,53.4319,53.4519,29100.0
2007-05-21 13:15:00,80.33,80.45,80.31,80.34,51300.0,53.4452,53.5251,53.4319,53.4519,51300.0
2007-05-21 13:20:00,80.32,80.43,80.32,80.43,39800.0,53.4386,53.5118,53.4386,53.5118,39800.0
2007-05-21 13:25:00,80.43,80.49,80.4,80.4,55800.0,53.5118,53.5517,53.4918,53.4918,55800.0
2007-05-21 13:30:00,80.39,80.44,80.22,80.27,68000.0,53.4851,53.5184,53.372,53.4053,68000.0
2007-05-21 13:35:00,80.26,80.27,79.99,80.03,78300.0,53.3987,53.4053,53.219,53.2456,78300.0
2007-05-21 13:40:00,80.02,80.04,79.84,80.01,72300.0,53.239,53.2523,53.1192,53.2323,72300.0
2007-05-21 13:45:00,80.03,80.15,80.01,80.03,45900.0,53.2456,53.3255,53.2323,53.2456,45900.0
2007-05-21 13:50:00,80.03,80.12,79.93,79.97,72800.0,53.2456,53.3055,53.1791,53.2057,72800.0
2007-05-21 13:55:00,79.97,80.22,79.97,80.18,33200.0,53.2057,53.372,53.2057,53.3454,33200.0
2007-05-21 14:00:00,80.17,80.23,80.1,80.13,39300.0,53.3388,53.3787,53.2922,53.3122,39300.0
2007-05-21 14:05:00,80.12,80.21,80.09,80.21,44300.0,53.3055,53.3654,53.2856,53.3654,44300.0
2007-05-21 14:10:00,80.21,80.45,80.2,80.31,118600.0,53.3654,53.5251,53.3587,53.4319,118600.0
2007-05-21 14:15:00,80.32,80.44,80.26,80.44,42400.0,53.4386,53.5184,53.3987,53.5184,42400.0
2007-05-21 14:20:00,80.43,80.54,80.43,80.47,77500.0,53.5118,53.5849,53.5118,53.5384,77500.0
2007-05-21 14:25:00,80.46,80.53,80.45,80.53,58400.0,53.5317,53.5783,53.5251,53.5783,58400.0
2007-05-21 14:30:00,80.52,80.67,80.52,80.64,62000.0,53.5716,53.6714,53.5716,53.6515,62000.0
2007-05-21 14:35:00,80.62,80.66,80.59,80.66,43400.0,53.6382,53.6648,53.6182,53.6648,43400.0
2007-05-21 14:40:00,80.66,80.72,80.6,80.69,54900.0,53.6648,53.7047,53.6249,53.6847,54900.0
2007-05-21 14:45:00,80.7,80.99,80.7,80.97,84400.0,53.6914,53.8843,53.6914,53.871,84400.0
2007-05-21 14:50:00,80.99,81.0,80.89,80.97,83100.0,53.8843,53.891,53.8178,53.871,83100.0
2007-05-21 14:55:00,80.97,80.97,80.75,80.8,81400.0,53.871,53.871,53.7247,53.7579,81400.0
2007-05-21 15:00:00,80.8,80.86,80.65,80.67,70400.0,53.7579,53.7978,53.6581,53.6714,70400.0
2007-05-21 15:05:00,80.67,80.67,80.47,80.51,110300.0,53.6714,53.6714,53.5384,53.565,110300.0
2007-05-21 15:10:00,80.51,80.62,80.5,80.56,108800.0,53.565,53.6382,53.5583,53.5983,108800.0
2007-05-21 15:15:00,80.55,80.55,80.35,80.48,91400.0,53.5916,53.5916,53.4585,53.545,91400.0
2007-05-21 15:20:00,80.48,80.52,80.3,80.31,87200.0,53.545,53.5716,53.4253,53.4319,87200.0
2007-05-21 15:25:00,80.3,80.33,79.97,80.0,124100.0,53.4253,53.4452,53.2057,53.2257,124100.0
2007-05-21 15:30:00,80.01,80.2,79.92,79.96,91300.0,53.2323,53.3587,53.1724,53.1991,91300.0
2007-05-21 15:35:00,79.96,80.07,79.92,80.04,70700.0,53.1991,53.2722,53.1724,53.2523,70700.0
2007-05-21 15:40:00,80.04,80.35,80.04,80.32,207400.0,53.2523,53.4585,53.2523,53.4386,207400.0
2007-05-21 15:45:00,80.32,80.35,80.21,80.31,107300.0,53.4386,53.4585,53.3654,53.4319,107300.0
2007-05-21 15:50:00,80.29,80.33,80.16,80.16,88700.0,53.4186,53.4452,53.3321,53.3321,88700.0
2007-05-21 15:55:00,80.15,80.19,79.98,80.08,235700.0,53.3255,53.3521,53.2124,53.2789,235700.0
2007-05-22 09:30:00,80.14,80.15,79.97,80.05,176000.0,53.3188,53.3255,53.2057,53.2589,176000.0
2007-05-22 09:35:00,80.05,80.25,79.8,79.84,139400.0,53.2589,53.392,53.0926,53.1192,139400.0
2007-05-22 09:40:00,79.85,80.09,79.8,79.98,127300.0,53.1259,53.2856,53.0926,53.2124,127300.0
2007-05-22 09:45:00,79.99,80.1,79.91,80.05,66000.0,53.219,53.2922,53.1658,53.2589,66000.0
2007-05-22 09:50:00,80.05,80.28,80.0,80.11,106600.0,53.2589,53.412,53.2257,53.2989,106600.0
2007-05-22 09:55:00,80.11,80.34,80.11,80.32,93200.0,53.2989,53.4519,53.2989,53.4386,93200.0
2007-05-22 10:00:00,80.31,80.69,80.3,80.48,161100.0,53.4319,53.6847,53.4253,53.545,161100.0
2007-05-22 10:05:00,80.48,80.71,80.47,80.68,101800.0,53.545,53.6981,53.5384,53.6781,101800.0
2007-05-22 10:10:00,80.68,80.68,80.49,80.55,78800.0,53.6781,53.6781,53.5517,53.5916,78800.0
2007-05-22 10:15:00,80.55,80.56,80.33,80.39,91400.0,53.5916,53.5983,53.4452,53.4851,91400.0
2007-05-22 10:20:00,80.38,80.6,80.32,80.52,83100.0,53.4785,53.6249,53.4386,53.5716,83100.0
2007-05-22 10:25:00,80.53,80.65,80.49,80.63,65300.0,53.5783,53.6581,53.5517,53.6448,65300.0
2007-05-22 10:30:00,80.64,80.73,80.54,80.67,77700.0,53.6515,53.7114,53.5849,53.6714,77700.0
2007-05-22 10:35:00,80.67,80.69,80.34,80.39,99000.0,53.6714,53.6847,53.4519,53.4851,99000.0
2007-05-22 10:40:00,80.38,80.38,80.21,80.29,103500.0,53.4785,53.4785,53.3654,53.4186,103500.0
2007-05-22 10:45:00,80.28,80.28,79.89,79.91,121800.0,53.412,53.412,53.1525,53.1658,121800.0
2007-05-22 10:50:00,79.9,80.07,79.63,79.65,156800.0,53.1591,53.2722,52.9795,52.9928,156800.0
2007-05-22 10:55:00,79.66,80.03,79.66,79.92,109100.0,52.9995,53.2456,52.9995,53.1724,109100.0
2007-05-22 11:00:00,79.93,80.1,79.79,79.91,76200.0,53.1791,53.2922,53.086,53.1658,76200.0
2007-05-22 11:05:00,79.91,80.17,79.88,80.04,67600.0,53.1658,53.3388,53.1458,53.2523,67600.0
2007-05-22 11:10:00,80.02,80.03,79.82,79.83,65200.0,53.239,53.2456,53.1059,53.1126,65200.0
2007-05-22 11:15:00,79.83,79.86,79.72,79.74,64700.0,53.1126,53.1325,53.0394,53.0527,64700.0
2007-05-22 11:20:00,79.74,79.89,79.61,79.61,179500.0,53.0527,53.1525,52.9662,52.9662,179500.0
2007-05-22 11:25:00,79.61,79.79,79.58,79.79,89500.0,52.9662,53.086,52.9462,53.086,89500.0
2007-05-22 11:30:00,79.79,79.96,79.71,79.73,154300.0,53.086,53.1991,53.0327,53.046,154300.0
2007-05-22 11:35:00,79.73,79.81,79.68,79.7,57500.0,53.046,53.0993,53.0128,53.0261,57500.0
2007-05-22 11:40:00,79.71,79.77,79.67,79.67,62800.0,53.0327,53.0726,53.0061,53.0061,62800.0
2007-05-22 11:45:00,79.67,79.86,79.66,79.7,46800.0,53.0061,53.1325,52.9995,53.0261,46800.0
2007-05-22 11:50:00,79.73,79.78,79.51,79.53,56900.0,53.046,53.0793,52.8997,52.913,56900.0
2007-05-22 11:55:00,79.54,79.55,79.45,79.53,131400.0,52.9196,52.9263,52.8597,52.913,131400.0
2007-05-22 12:00:00,79.53,79.61,79.47,79.53,54100.0,52.913,52.9662,52.8731,52.913,54100.0
2007-05-22 12:05:00,79.53,79.6,79.42,79.55,85900.0,52.913,52.9595,52.8398,52.9263,85900.0
2007-05-22 12:10:00,79.55,79.58,79.45,79.55,40600.0,52.9263,52.9462,52.8597,52.9263,40600.0
2007-05-22 12:15:00,79.55,79.68,79.5,79.64,82000.0,52.9263,53.0128,52.893,52.9862,82000.0
2007-05-22 12:20:00,79.64,79.82,79.64,79.8,66800.0,52.9862,53.1059,52.9862,53.0926,66800.0
2007-05-22 12:25:00,79.8,79.96,79.77,79.77,55600.0,53.0926,53.1991,53.0726,53.0726,55600.0
2007-05-22 12:30:00,79.78,79.8,79.69,79.72,29300.0,53.0793,53.0926,53.0194,53.0394,29300.0
2007-05-22 12:35:00,79.72,79.77,79.66,79.68,16800.0,53.0394,53.0726,52.9995,53.0128,16800.0
2007-05-22 12:40:00,79.68,79.71,79.6,79.7,42800.0,53.0128,53.0327,52.9595,53.0261,42800.0
2007-05-22 12:45:00,79.7,79.75,79.66,79.75,45200.0,53.0261,53.0593,52.9995,53.0593,45200.0
2007-05-22 12:50:00,79.75,79.87,79.75,79.84,57500.0,53.0593,53.1392,53.0593,53.1192,57500.0
2007-05-22 12:55:00,79.84,79.96,79.82,79.9,69400.0,53.1192,53.1991,53.1059,53.1591,69400.0
2007-05-22 13:00:00,79.9,79.93,79.86,79.88,22400.0,53.1591,53.1791,53.1325,53.1458,22400.0
2007-05-22 13:05:00,79.88,79.9,79.83,79.83,53200.0,53.1458,53.1591,53.1126,53.1126,53200.0
2007-05-22 13:10:00,79.84,79.84,79.6,79.62,57100.0,53.1192,53.1192,52.9595,52.9729,57100.0
2007-05-22 13:15:00,79.62,79.71,79.54,79.69,68500.0,52.9729,53.0327,52.9196,53.0194,68500.0
2007-05-22 13:20:00,79.67,79.71,79.61,79.67,34900.0,53.0061,53.0327,52.9662,53.0061,34900.0
2007-05-22 13:25:00,79.67,79.72,79.65,79.67,32500.0,53.0061,53.0394,52.9928,53.0061,32500.0
2007-05-22 13:30:00,79.65,79.71,79.65,79.68,37700.0,52.9928,53.0327,52.9928,53.0128,37700.0
2007-05-22 13:35:00,79.68,79.68,79.59,79.6,68500.0,53.0128,53.0128,52.9529,52.9595,68500.0
2007-05-22 13:40:00,79.61,79.61,79.39,79.49,102100.0,52.9662,52.9662,52.8198,52.8864,102100.0
2007-05-22 13:45:00,79.49,79.61,79.45,79.46,63800.0,52.8864,52.9662,52.8597,52.8664,63800.0
2007-05-22 13:50:00,79.48,79.61,79.47,79.51,61900.0,52.8797,52.9662,52.8731,52.8997,61900.0
2007-05-22 13:55:00,79.5,79.51,79.37,79.37,58900.0,52.893,52.8997,52.8065,52.8065,58900.0
2007-05-22 14:00:00,79.37,79.43,79.25,79.42,105200.0,52.8065,52.8464,52.7267,52.8398,105200.0
2007-05-22 14:05:00,79.42,79.44,79.21,79.27,127000.0,52.8398,52.8531,52.7001,52.74,127000.0
2007-05-22 14:10:00,79.27,79.38,79.19,79.26,93100.0,52.74,52.8132,52.6868,52.7333,93100.0
2007-05-22 14:15:00,79.26,79.29,79.17,79.19,69800.0,52.7333,52.7533,52.6735,52.6868,69800.0
2007-05-22 14:20:00,79.2,79.29,79.14,79.14,89700.0,52.6934,52.7533,52.6535,52.6535,89700.0
2007-05-22 14:25:00,79.14,79.25,79.14,79.23,82400.0,52.6535,52.7267,52.6535,52.7134,82400.0
2007-05-22 14:30:00,79.22,79.36,79.18,79.33,70000.0,52.7067,52.7999,52.6801,52.7799,70000.0
2007-05-22 14:35:00,79.33,79.37,79.05,79.09,84700.0,52.7799,52.8065,52.5936,52.6202,84700.0
2007-05-22 14:40:00,79.08,79.17,79.03,79.07,85600.0,52.6136,52.6735,52.5803,52.6069,85600.0
2007-05-22 14:45:00,79.08,79.12,79.03,79.04,47400.0,52.6136,52.6402,52.5803,52.587,47400.0
2007-05-22 14:50:00,79.04,79.15,79.03,79.15,67000.0,52.587,52.6601,52.5803,52.6601,67000.0
2007-05-22 14:55:00,79.15,79.19,79.06,79.11,64000.0,52.6601,52.6868,52.6003,52.6335,64000.0
2007-05-22 15:00:00,79.11,79.18,79.05,79.14,35700.0,52.6335,52.6801,52.5936,52.6535,35700.0
2007-05-22 15:05:00,79.14,79.17,79.1,79.11,49600.0,52.6535,52.6735,52.6269,52.6335,49600.0
2007-05-22 15:10:00,79.11,79.12,78.8,78.81,143500.0,52.6335,52.6402,52.4273,52.4339,143500.0
2007-05-22 15:15:00,78.81,78.87,78.71,78.86,108800.0,52.4339,52.4739,52.3674,52.4672,108800.0
2007-05-22 15:20:00,78.86,79.02,78.85,78.96,86600.0,52.4672,52.5737,52.4606,52.5337,86600.0
2007-05-22 15:25:00,78.96,79.1,78.96,79.09,93500.0,52.5337,52.6269,52.5337,52.6202,93500.0
2007-05-22 15:30:00,79.09,79.09,79.0,79.03,87300.0,52.6202,52.6202,52.5604,52.5803,87300.0
2007-05-22 15:35:00,79.03,79.12,78.94,78.98,128200.0,52.5803,52.6402,52.5204,52.547,128200.0
2007-05-22 15:40:00,78.97,79.14,78.97,79.05,97300.0,52.5404,52.6535,52.5404,52.5936,97300.0
2007-05-22 15:45:00,79.04,79.06,78.85,78.86,145200.0,52.587,52.6003,52.4606,52.4672,145200.0
2007-05-22 15:50:00,78.87,78.96,78.81,78.95,79300.0,52.4739,52.5337,52.4339,52.5271,79300.0
2007-05-22 15:55:00,78.94,79.11,78.87,79.1,296600.0,52.5204,52.6335,52.4739,52.6269,296600.0
2007-05-23 09:30:00,79.3,79.68,79.11,79.65,167900.0,52.7599,53.0128,52.6335,52.9928,167900.0
2007-05-23 09:35:00,79.68,79.74,79.55,79.7,116200.0,53.0128,53.0527,52.9263,53.0261,116200.0
2007-05-23 09:40:00,79.7,79.99,79.43,79.91,120500.0,53.0261,53.219,52.8464,53.1658,120500.0
2007-05-23 09:45:00,79.9,79.96,79.6,79.64,160700.0,53.1591,53.1991,52.9595,52.9862,160700.0
2007-05-23 09:50:00,79.65,79.76,79.58,79.62,100900.0,52.9928,53.066,52.9462,52.9729,100900.0
2007-05-23 09:55:00,79.62,79.8,79.57,79.73,94200.0,52.9729,53.0926,52.9396,53.046,94200.0
2007-05-23 10:00:00,79.72,80.05,79.67,80.05,125000.0,53.0394,53.2589,53.0061,53.2589,125000.0
2007-05-23 10:05:00,80.05,80.18,79.98,80.15,103100.0,53.2589,53.3454,53.2124,53.3255,103100.0
2007-05-23 10:10:00,80.14,80.24,80.03,80.2,77600.0,53.3188,53.3853,53.2456,53.3587,77600.0
2007-05-23 10:15:00,80.21,80.24,80.07,80.17,69700.0,53.3654,53.3853,53.2722,53.3388,69700.0
2007-05-23 10:20:00,80.17,80.2,80.11,80.16,44600.0,53.3388,53.3587,53.2989,53.3321,44600.0
2007-05-23 10:25:00,80.17,80.29,80.02,80.25,113800.0,53.3388,53.4186,53.239,53.392,113800.0
2007-05-23 10:30:00,80.22,80.28,79.88,79.92,249700.0,53.372,53.412,53.1458,53.1724,249700.0
2007-05-23 10:35:00,79.92,80.21,79.77,80.2,189600.0,53.1724,53.3654,53.0726,53.3587,189600.0
2007-05-23 10:40:00,80.21,80.91,80.2,80.78,226200.0,53.3654,53.8311,53.3587,53.7446,226200.0
2007-05-23 10:45:00,80.83,81.09,80.68,80.98,254700.0,53.7779,53.9509,53.6781,53.8777,254700.0
2007-05-23 10:50:00,80.98,81.03,80.69,80.73,177300.0,53.8777,53.911,53.6847,53.7114,177300.0
2007-05-23 10:55:00,80.73,80.98,80.66,80.98,138200.0,53.7114,53.8777,53.6648,53.8777,138200.0
2007-05-23 11:00:00,80.96,80.96,80.73,80.79,79600.0,53.8644,53.8644,53.7114,53.7513,79600.0
2007-05-23 11:05:00,80.79,80.89,80.72,80.76,54700.0,53.7513,53.8178,53.7047,53.7313,54700.0
2007-05-23 11:10:00,80.75,80.8,80.34,80.44,142200.0,53.7247,53.7579,53.4519,53.5184,142200.0
2007-05-23 11:15:00,80.43,80.75,80.42,80.73,115700.0,53.5118,53.7247,53.5051,53.7114,115700.0
2007-05-23 11:20:00,80.73,80.93,80.68,80.9,73600.0,53.7114,53.8444,53.6781,53.8245,73600.0
2007-05-23 11:25:00,80.93,81.19,80.89,81.18,163600.0,53.8444,54.0174,53.8178,54.0108,163600.0
2007-05-23 11:30:00,81.19,81.21,80.96,81.11,138400.0,54.0174,54.0307,53.8644,53.9642,138400.0
2007-05-23 11:35:00,81.11,81.35,81.11,81.27,186300.0,53.9642,54.1239,53.9642,54.0706,186300.0
2007-05-23 11:40:00,81.27,81.48,81.27,81.46,143200.0,54.0706,54.2103,54.0706,54.197,143200.0
2007-05-23 11:45:00,81.47,81.83,81.45,81.8,271400.0,54.2037,54.4432,54.1904,54.4233,271400.0
2007-05-23 11:50:00,81.8,81.82,81.49,81.49,151200.0,54.4233,54.4366,54.217,54.217,151200.0
2007-05-23 11:55:00,81.5,81.59,81.2,81.22,290500.0,54.2237,54.2835,54.0241,54.0374,290500.0
2007-05-23 12:00:00,81.23,81.36,81.13,81.36,113400.0,54.044,54.1305,53.9775,54.1305,113400.0
2007-05-23 12:05:00,81.34,81.49,81.28,81.45,66200.0,54.1172,54.217,54.0773,54.1904,66200.0
2007-05-23 12:10:00,81.45,81.49,81.03,81.12,64300.0,54.1904,54.217,53.911,53.9708,64300.0
2007-05-23 12:15:00,81.12,81.44,81.12,81.23,107900.0,53.9708,54.1837,53.9708,54.044,107900.0
2007-05-23 12:20:00,81.23,81.57,81.23,81.52,86000.0,54.044,54.2702,54.044,54.237,86000.0
2007-05-23 12:25:00,81.46,81.49,81.29,81.34,61900.0,54.197,54.217,54.0839,54.1172,61900.0
2007-05-23 12:30:00,81.33,81.44,81.29,81.37,60400.0,54.1105,54.1837,54.0839,54.1372,60400.0
2007-05-23 12:35:00,81.36,81.48,81.36,81.41,53700.0,54.1305,54.2103,54.1305,54.1638,53700.0
2007-05-23 12:40:00,81.39,81.54,81.38,81.43,47500.0,54.1505,54.2503,54.1438,54.1771,47500.0
2007-05-23 12:45:00,81.43,81.44,81.2,81.25,57600.0,54.1771,54.1837,54.0241,54.0573,57600.0
2007-05-23 12:50:00,81.25,81.3,81.18,81.2,68900.0,54.0573,54.0906,54.0108,54.0241,68900.0
2007-05-23 12:55:00,81.2,81.2,81.01,81.05,84700.0,54.0241,54.0241,53.8976,53.9243,84700.0
2007-05-23 13:00:00,81.05,81.06,80.8,81.03,122700.0,53.9243,53.9309,53.7579,53.911,122700.0
2007-05-23 13:05:00,81.01,81.22,80.96,81.11,82300.0,53.8976,54.0374,53.8644,53.9642,82300.0
2007-05-23 13:10:00,81.12,81.2,81.02,81.16,73300.0,53.9708,54.0241,53.9043,53.9974,73300.0
2007-05-23 13:15:00,81.17,81.18,80.93,80.99,62100.0,54.0041,54.0108,53.8444,53.8843,62100.0
2007-05-23 13:20:00,80.97,81.15,80.92,81.08,107800.0,53.871,53.9908,53.8378,53.9442,107800.0
2007-05-23 13:25:00,81.06,81.12,80.97,81.03,47400.0,53.9309,53.9708,53.871,53.911,47400.0
2007-05-23 13:30:00,81.04,81.32,81.04,81.3,46100.0,53.9176,54.1039,53.9176,54.0906,46100.0
2007-05-23 13:35:00,81.3,81.49,81.26,81.34,79100.0,54.0906,54.217,54.064,54.1172,79100.0
2007-05-23 13:40:00,81.34,81.36,81.08,81.08,147900.0,54.1172,54.1305,53.9442,53.9442,147900.0
2007-05-23 13:45:00,81.09,81.19,81.03,81.1,53000.0,53.9509,54.0174,53.911,53.9575,53000.0
2007-05-23 13:50:00,81.09,81.2,81.09,81.16,41700.0,53.9509,54.0241,53.9509,53.9974,41700.0
2007-05-23 13:55:00,81.17,81.19,80.97,81.07,72100.0,54.0041,54.0174,53.871,53.9376,72100.0
2007-05-23 14:00:00,81.07,81.13,80.79,80.83,109100.0,53.9376,53.9775,53.7513,53.7779,109100.0
2007-05-23 14:05:00,80.83,81.06,80.77,81.0,106300.0,53.7779,53.9309,53.738,53.891,106300.0
2007-05-23 14:10:00,81.01,81.05,80.78,80.85,54100.0,53.8976,53.9243,53.7446,53.7912,54100.0
2007-05-23 14:15:00,80.84,81.04,80.74,80.77,65000.0,53.7845,53.9176,53.718,53.738,65000.0
2007-05-23 14:20:00,80.77,81.0,80.62,80.87,117000.0,53.738,53.891,53.6382,53.8045,117000.0
2007-05-23 14:25:00,80.87,80.96,80.63,80.73,97100.0,53.8045,53.8644,53.6448,53.7114,97100.0
2007-05-23 14:30:00,80.75,80.97,80.75,80.9,102000.0,53.7247,53.871,53.7247,53.8245,102000.0
2007-05-23 14:35:00,80.89,80.89,80.63,80.71,87700.0,53.8178,53.8178,53.6448,53.6981,87700.0
2007-05-23 14:40:00,80.71,80.83,80.63,80.72,72100.0,53.6981,53.7779,53.6448,53.7047,72100.0
2007-05-23 14:45:00,80.72,80.98,80.71,80.9,87900.0,53.7047,53.8777,53.6981,53.8245,87900.0
2007-05-23 14:50:00,80.9,81.08,80.89,80.95,84700.0,53.8245,53.9442,53.8178,53.8577,84700.0
2007-05-23 14:55:00,80.95,81.17,80.95,81.02,86100.0,53.8577,54.0041,53.8577,53.9043,86100.0
2007-05-23 15:00:00,81.02,81.07,80.93,81.02,82300.0,53.9043,53.9376,53.8444,53.9043,82300.0
2007-05-23 15:05:00,81.02,81.04,80.84,80.84,51300.0,53.9043,53.9176,53.7845,53.7845,51300.0
2007-05-23 15:10:00,80.85,80.99,80.75,80.96,86800.0,53.7912,53.8843,53.7247,53.8644,86800.0
2007-05-23 15:15:00,80.96,81.08,80.91,81.05,64800.0,53.8644,53.9442,53.8311,53.9243,64800.0
2007-05-23 15:20:00,81.05,81.28,80.97,81.28,95300.0,53.9243,54.0773,53.871,54.0773,95300.0
2007-05-23 15:25:00,81.28,81.28,81.02,81.02,92100.0,54.0773,54.0773,53.9043,53.9043,92100.0
2007-05-23 15:30:00,81.02,81.11,80.61,80.74,272900.0,53.9043,53.9642,53.6315,53.718,272900.0
2007-05-23 15:35:00,80.74,80.93,80.59,80.7,194000.0,53.718,53.8444,53.6182,53.6914,194000.0
2007-05-23 15:40:00,80.71,80.86,80.65,80.71,156100.0,53.6981,53.7978,53.6581,53.6981,156100.0
2007-05-23 15:45:00,80.73,80.75,80.6,80.65,77400.0,53.7114,53.7247,53.6249,53.6581,77400.0
2007-05-23 15:50:00,80.65,80.67,80.46,80.65,198000.0,53.6581,53.6714,53.5317,53.6581,198000.0
2007-05-23 15:55:00,80.64,80.7,80.57,80.61,232800.0,53.6515,53.6914,53.6049,53.6315,232800.0
2007-05-24 09:30:00,80.42,80.81,80.41,80.65,18900.0,53.5051,53.7646,53.4985,53.6581,18900.0
2007-05-24 09:35:00,80.65,80.82,80.23,80.24,277300.0,53.6581,53.7712,53.3787,53.3853,277300.0
2007-05-24 09:40:00,80.27,80.85,80.17,80.78,226500.0,53.4053,53.7912,53.3388,53.7446,226500.0
2007-05-24 09:45:00,80.81,80.86,80.53,80.7,94700.0,53.7646,53.7978,53.5783,53.6914,94700.0
2007-05-24 09:50:00,80.7,81.1,80.68,81.04,128700.0,53.6914,53.9575,53.6781,53.9176,128700.0
2007-05-24 09:55:00,81.02,81.05,80.82,80.9,92400.0,53.9043,53.9243,53.7712,53.8245,92400.0
2007-05-24 10:00:00,80.9,81.21,80.8,80.86,139000.0,53.8245,54.0307,53.7579,53.7978,139000.0
2007-05-24 10:05:00,80.87,80.95,80.6,80.65,116100.0,53.8045,53.8577,53.6249,53.6581,116100.0
2007-05-24 10:10:00,80.65,80.85,80.3,80.31,148700.0,53.6581,53.7912,53.4253,53.4319,148700.0
2007-05-24 10:15:00,80.31,80.5,80.3,80.4,89100.0,53.4319,53.5583,53.4253,53.4918,89100.0
2007-05-24 10:20:00,80.4,80.6,80.36,80.6,69600.0,53.4918,53.6249,53.4652,53.6249,69600.0
2007-05-24 10:25:00,80.6,80.84,80.48,80.57,91200.0,53.6249,53.7845,53.545,53.6049,91200.0
2007-05-24 10:30:00,80.57,80.74,80.25,80.33,212800.0,53.6049,53.718,53.392,53.4452,212800.0
2007-05-24 10:35:00,80.32,80.5,80.17,80.19,100800.0,53.4386,53.5583,53.3388,53.3521,100800.0
2007-05-24 10:40:00,80.17,80.25,80.0,80.04,130200.0,53.3388,53.392,53.2257,53.2523,130200.0
2007-05-24 10:45:00,80.03,80.13,79.82,80.12,98900.0,53.2456,53.3122,53.1059,53.3055,98900.0
2007-05-24 10:50:00,80.14,80.15,79.78,79.85,111800.0,53.3188,53.3255,53.0793,53.1259,111800.0
2007-05-24 10:55:00,79.86,79.9,79.56,79.64,148300.0,53.1325,53.1591,52.9329,52.9862,148300.0
2007-05-24 11:00:00,79.64,79.9,79.52,79.83,141000.0,52.9862,53.1591,52.9063,53.1126,141000.0
2007-05-24 11:05:00,79.83,79.83,79.5,79.57,139900.0,53.1126,53.1126,52.893,52.9396,139900.0
2007-05-24 11:10:00,79.59,79.71,79.56,79.59,62300.0,52.9529,53.0327,52.9329,52.9529,62300.0
2007-05-24 11:15:00,79.6,79.61,79.2,79.29,107300.0,52.9595,52.9662,52.6934,52.7533,107300.0
2007-05-24 11:20:00,79.29,79.5,79.28,79.47,70500.0,52.7533,52.893,52.7466,52.8731,70500.0
2007-05-24 11:25:00,79.48,79.79,79.48,79.63,162700.0,52.8797,53.086,52.8797,52.9795,162700.0
2007-05-24 11:30:00,79.63,79.72,79.48,79.62,138300.0,52.9795,53.0394,52.8797,52.9729,138300.0
2007-05-24 11:35:00,79.62,79.65,79.37,79.41,124100.0,52.9729,52.9928,52.8065,52.8331,124100.0
2007-05-24 11:40:00,79.41,79.42,79.23,79.28,80600.0,52.8331,52.8398,52.7134,52.7466,80600.0
2007-05-24 11:45:00,79.28,79.4,79.23,79.39,64500.0,52.7466,52.8265,52.7134,52.8198,64500.0
2007-05-24 11:50:00,79.4,79.59,79.38,79.57,88300.0,52.8265,52.9529,52.8132,52.9396,88300.0
2007-05-24 11:55:00,79.57,79.8,79.57,79.73,117500.0,52.9396,53.0926,52.9396,53.046,117500.0
2007-05-24 12:00:00,79.72,79.8,79.63,79.71,79900.0,53.0394,53.0926,52.9795,53.0327,79900.0
2007-05-24 12:05:00,79.71,79.79,79.58,79.67,90200.0,53.0327,53.086,52.9462,53.0061,90200.0
2007-05-24 12:10:00,79.67,79.71,79.52,79.52,86300.0,53.0061,53.0327,52.9063,52.9063,86300.0
2007-05-24 12:15:00,79.54,79.68,79.25,79.31,80800.0,52.9196,53.0128,52.7267,52.7666,80800.0
2007-05-24 12:20:00,79.3,79.34,79.15,79.27,106200.0,52.7599,52.7866,52.6601,52.74,106200.0
2007-05-24 12:25:00,79.27,79.27,79.07,79.08,61000.0,52.74,52.74,52.6069,52.6136,61000.0
2007-05-24 12:30:00,79.11,79.22,78.9,78.9,119100.0,52.6335,52.7067,52.4938,52.4938,119100.0
2007-05-24 12:35:00,78.93,79.04,78.84,79.01,111800.0,52.5138,52.587,52.4539,52.567,111800.0
2007-05-24 12:40:00,79.01,79.1,78.83,78.99,109600.0,52.567,52.6269,52.4472,52.5537,109600.0
2007-05-24 12:45:00,79.01,79.22,78.92,79.07,76900.0,52.567,52.7067,52.5071,52.6069,76900.0
2007-05-24 12:50:00,79.1,79.25,79.08,79.1,82800.0,52.6269,52.7267,52.6136,52.6269,82800.0
2007-05-24 12:55:00,79.11,79.18,79.01,79.04,86100.0,52.6335,52.6801,52.567,52.587,86100.0
2007-05-24 13:00:00,79.04,79.04,78.87,78.99,80900.0,52.587,52.587,52.4739,52.5537,80900.0
2007-05-24 13:05:00,78.97,79.0,78.82,78.9,67900.0,52.5404,52.5604,52.4406,52.4938,67900.0
2007-05-24 13:10:00,78.93,79.21,78.93,79.21,88400.0,52.5138,52.7001,52.5138,52.7001,88400.0
2007-05-24 13:15:00,79.21,79.25,79.1,79.17,100300.0,52.7001,52.7267,52.6269,52.6735,100300.0
2007-05-24 13:20:00,79.17,79.23,79.05,79.09,46600.0,52.6735,52.7134,52.5936,52.6202,46600.0
2007-05-24 13:25:00,79.1,79.23,78.99,79.22,56500.0,52.6269,52.7134,52.5537,52.7067,56500.0
2007-05-24 13:30:00,79.22,79.3,79.01,79.02,52800.0,52.7067,52.7599,52.567,52.5737,52800.0
2007-05-24 13:35:00,79.04,79.08,78.84,78.9,51100.0,52.587,52.6136,52.4539,52.4938,51100.0
2007-05-24 13:40:00,78.92,79.13,78.92,79.08,54400.0,52.5071,52.6468,52.5071,52.6136,54400.0
2007-05-24 13:45:00,79.08,79.22,79.02,79.02,64200.0,52.6136,52.7067,52.5737,52.5737,64200.0
2007-05-24 13:50:00,79.03,79.03,78.88,78.9,49100.0,52.5803,52.5803,52.4805,52.4938,49100.0
2007-05-24 13:55:00,78.89,79.07,78.89,78.96,40300.0,52.4872,52.6069,52.4872,52.5337,40300.0
2007-05-24 14:00:00,78.96,79.01,78.7,78.71,82200.0,52.5337,52.567,52.3608,52.3674,82200.0
2007-05-24 14:05:00,78.71,78.8,78.68,78.7,106700.0,52.3674,52.4273,52.3474,52.3608,106700.0
2007-05-24 14:10:00,78.69,78.78,78.61,78.77,206300.0,52.3541,52.414,52.3009,52.4073,206300.0
2007-05-24 14:15:00,78.78,78.79,78.62,78.68,111700.0,52.414,52.4206,52.3075,52.3474,111700.0
2007-05-24 14:20:00,78.69,78.82,78.65,78.78,76800.0,52.3541,52.4406,52.3275,52.414,76800.0
2007-05-24 14:25:00,78.78,78.85,78.7,78.7,65600.0,52.414,52.4606,52.3608,52.3608,65600.0
2007-05-24 14:30:00,78.7,78.77,78.62,78.64,100200.0,52.3608,52.4073,52.3075,52.3208,100200.0
2007-05-24 14:35:00,78.65,78.65,78.41,78.5,162700.0,52.3275,52.3275,52.1678,52.2277,162700.0
2007-05-24 14:40:00,78.5,78.65,78.36,78.63,79200.0,52.2277,52.3275,52.1345,52.3142,79200.0
2007-05-24 14:45:00,78.63,78.66,78.44,78.51,64900.0,52.3142,52.3341,52.1878,52.2343,64900.0
2007-05-24 14:50:00,78.51,78.66,78.47,78.6,37400.0,52.2343,52.3341,52.2077,52.2942,37400.0
2007-05-24 14:55:00,78.61,78.89,78.59,78.76,94600.0,52.3009,52.4872,52.2876,52.4007,94600.0
2007-05-24 15:00:00,78.78,79.09,78.74,78.97,113500.0,52.414,52.6202,52.3874,52.5404,113500.0
2007-05-24 15:05:00,78.98,79.29,78.94,79.29,185800.0,52.547,52.7533,52.5204,52.7533,185800.0
2007-05-24 15:10:00,79.29,79.29,78.97,79.07,103200.0,52.7533,52.7533,52.5404,52.6069,103200.0
2007-05-24 15:15:00,79.07,79.07,78.67,78.7,116800.0,52.6069,52.6069,52.3408,52.3608,116800.0
2007-05-24 15:20:00,78.7,78.81,78.59,78.72,128200.0,52.3608,52.4339,52.2876,52.3741,128200.0
2007-05-24 15:25:00,78.72,78.73,78.39,78.55,129000.0,52.3741,52.3807,52.1545,52.261,129000.0
2007-05-24 15:30:00,78.54,78.65,78.44,78.45,101400.0,52.2543,52.3275,52.1878,52.1944,101400.0
2007-05-24 15:35:00,78.45,78.51,78.28,78.3,212300.0,52.1944,52.2343,52.0813,52.0946,212300.0
2007-05-24 15:40:00,78.29,78.57,78.28,78.57,138700.0,52.088,52.2743,52.0813,52.2743,138700.0
2007-05-24 15:45:00,78.58,78.77,78.52,78.76,145200.0,52.2809,52.4073,52.241,52.4007,145200.0
2007-05-24 15:50:00,78.77,78.79,78.69,78.75,152400.0,52.4073,52.4206,52.3541,52.394,152400.0
2007-05-24 15:55:00,78.74,78.8,78.7,78.78,172900.0,52.3874,52.4273,52.3608,52.414,172900.0
2007-05-25 09:30:00,79.54,79.55,79.38,79.38,1500.0,52.9196,52.9263,52.8132,52.8132,1500.0
2007-05-25 09:35:00,79.54,79.9,79.29,79.46,304000.0,52.9196,53.1591,52.7533,52.8664,304000.0
2007-05-25 09:40:00,79.47,79.51,79.25,79.32,183900.0,52.8731,52.8997,52.7267,52.7733,183900.0
2007-05-25 09:45:00,79.32,79.35,79.06,79.26,153700.0,52.7733,52.7932,52.6003,52.7333,153700.0
2007-05-25 09:50:00,79.25,79.5,79.23,79.38,102500.0,52.7267,52.893,52.7134,52.8132,102500.0
2007-05-25 09:55:00,79.4,79.42,79.16,79.25,68100.0,52.8265,52.8398,52.6668,52.7267,68100.0
2007-05-25 10:00:00,79.24,79.28,78.94,79.03,122800.0,52.72,52.7466,52.5204,52.5803,122800.0
2007-05-25 10:05:00,79.02,79.21,79.0,79.14,127300.0,52.5737,52.7001,52.5604,52.6535,127300.0
2007-05-25 10:10:00,79.17,79.35,79.13,79.15,85400.0,52.6735,52.7932,52.6468,52.6601,85400.0
2007-05-25 10:15:00,79.15,79.29,79.12,79.23,95800.0,52.6601,52.7533,52.6402,52.7134,95800.0
2007-05-25 10:20:00,79.23,79.33,79.11,79.18,76400.0,52.7134,52.7799,52.6335,52.6801,76400.0
2007-05-25 10:25:00,79.18,79.23,79.06,79.1,96000.0,52.6801,52.7134,52.6003,52.6269,96000.0
2007-05-25 10:30:00,79.1,79.35,79.09,79.3,111100.0,52.6269,52.7932,52.6202,52.7599,111100.0
2007-05-25 10:35:00,79.31,79.39,79.14,79.38,109500.0,52.7666,52.8198,52.6535,52.8132,109500.0
2007-05-25 10:40:00,79.35,79.5,79.26,79.47,123600.0,52.7932,52.893,52.7333,52.8731,123600.0
2007-05-25 10:45:00,79.49,79.5,79.2,79.24,80200.0,52.8864,52.893,52.6934,52.72,80200.0
2007-05-25 10:50:00,79.25,79.28,79.12,79.15,68000.0,52.7267,52.7466,52.6402,52.6601,68000.0
2007-05-25 10:55:00,79.15,79.18,79.06,79.14,35200.0,52.6601,52.6801,52.6003,52.6535,35200.0
2007-05-25 11:00:00,79.16,79.16,78.88,78.96,112500.0,52.6668,52.6668,52.4805,52.5337,112500.0
2007-05-25 11:05:00,78.95,78.95,78.7,78.76,72500.0,52.5271,52.5271,52.3608,52.4007,72500.0
2007-05-25 11:10:00,78.75,78.96,78.72,78.95,60400.0,52.394,52.5337,52.3741,52.5271,60400.0
2007-05-25 11:15:00,78.95,78.96,78.84,78.91,51900.0,52.5271,52.5337,52.4539,52.5005,51900.0
2007-05-25 11:20:00,78.91,78.95,78.61,78.71,71100.0,52.5005,52.5271,52.3009,52.3674,71100.0
2007-05-25 11:25:00,78.7,78.82,78.65,78.71,75700.0,52.3608,52.4406,52.3275,52.3674,75700.0
2007-05-25 11:30:00,78.7,78.96,78.7,78.89,65500.0,52.3608,52.5337,52.3608,52.4872,65500.0
2007-05-25 11:35:00,78.89,79.09,78.89,79.08,55700.0,52.4872,52.6202,52.4872,52.6136,55700.0
2007-05-25 11:40:00,79.09,79.13,79.02,79.02,34000.0,52.6202,52.6468,52.5737,52.5737,34000.0
2007-05-25 11:45:00,79.03,79.09,78.97,79.03,36000.0,52.5803,52.6202,52.5404,52.5803,36000.0
2007-05-25 11:50:00,79.04,79.16,78.93,78.93,43400.0,52.587,52.6668,52.5138,52.5138,43400.0
2007-05-25 11:55:00,78.94,79.01,78.93,78.99,41300.0,52.5204,52.567,52.5138,52.5537,41300.0
2007-05-25 12:00:00,78.99,78.99,78.6,78.62,69100.0,52.5537,52.5537,52.2942,52.3075,69100.0
2007-05-25 12:05:00,78.63,78.87,78.59,78.81,64700.0,52.3142,52.4739,52.2876,52.4339,64700.0
2007-05-25 12:10:00,78.81,78.81,78.52,78.52,99700.0,52.4339,52.4339,52.241,52.241,99700.0
2007-05-25 12:15:00,78.54,78.57,78.41,78.53,64300.0,52.2543,52.2743,52.1678,52.2477,64300.0
2007-05-25 12:20:00,78.55,78.6,78.45,78.49,50400.0,52.261,52.2942,52.1944,52.221,50400.0
2007-05-25 12:25:00,78.48,78.51,78.34,78.36,68000.0,52.2144,52.2343,52.1212,52.1345,68000.0
2007-05-25 12:30:00,78.39,78.55,78.38,78.55,38100.0,52.1545,52.261,52.1479,52.261,38100.0
2007-05-25 12:35:00,78.54,78.68,78.52,78.58,44000.0,52.2543,52.3474,52.241,52.2809,44000.0
2007-05-25 12:40:00,78.58,78.58,78.46,78.48,28200.0,52.2809,52.2809,52.2011,52.2144,28200.0
2007-05-25 12:45:00,78.49,78.49,78.45,78.46,19100.0,52.221,52.221,52.1944,52.2011,19100.0
2007-05-25 12:50:00,78.46,78.47,78.37,78.39,33200.0,52.2011,52.2077,52.1412,52.1545,33200.0
2007-05-25 12:55:00,78.39,78.47,78.33,78.36,56000.0,52.1545,52.2077,52.1146,52.1345,56000.0
2007-05-25 13:00:00,78.36,78.59,78.34,78.59,50500.0,52.1345,52.2876,52.1212,52.2876,50500.0
2007-05-25 13:05:00,78.58,78.6,78.51,78.52,82200.0,52.2809,52.2942,52.2343,52.241,82200.0
2007-05-25 13:10:00,78.51,78.58,78.42,78.44,64000.0,52.2343,52.2809,52.1745,52.1878,64000.0
2007-05-25 13:15:00,78.44,78.55,78.44,78.51,36600.0,52.1878,52.261,52.1878,52.2343,36600.0
2007-05-25 13:20:00,78.51,78.51,78.32,78.41,50100.0,52.2343,52.2343,52.1079,52.1678,50100.0
2007-05-25 13:25:00,78.41,78.48,78.4,78.47,23000.0,52.1678,52.2144,52.1612,52.2077,23000.0
2007-05-25 13:30:00,78.47,78.5,78.43,78.49,20300.0,52.2077,52.2277,52.1811,52.221,20300.0
2007-05-25 13:35:00,78.49,78.57,78.49,78.51,23300.0,52.221,52.2743,52.221,52.2343,23300.0
2007-05-25 13:40:00,78.5,78.57,78.5,78.56,15400.0,52.2277,52.2743,52.2277,52.2676,15400.0
2007-05-25 13:45:00,78.56,78.58,78.5,78.54,34300.0,52.2676,52.2809,52.2277,52.2543,34300.0
2007-05-25 13:50:00,78.54,78.58,78.47,78.58,45600.0,52.2543,52.2809,52.2077,52.2809,45600.0
2007-05-25 13:55:00,78.57,78.68,78.52,78.63,58100.0,52.2743,52.3474,52.241,52.3142,58100.0
2007-05-25 14:00:00,78.61,78.74,78.58,78.61,78300.0,52.3009,52.3874,52.2809,52.3009,78300.0
2007-05-25 14:05:00,78.62,78.69,78.52,78.61,63200.0,52.3075,52.3541,52.241,52.3009,63200.0
2007-05-25 14:10:00,78.6,78.76,78.52,78.71,70700.0,52.2942,52.4007,52.241,52.3674,70700.0
2007-05-25 14:15:00,78.71,78.86,78.67,78.84,57600.0,52.3674,52.4672,52.3408,52.4539,57600.0
2007-05-25 14:20:00,78.84,78.91,78.82,78.89,79100.0,52.4539,52.5005,52.4406,52.4872,79100.0
2007-05-25 14:25:00,78.88,78.91,78.77,78.88,52900.0,52.4805,52.5005,52.4073,52.4805,52900.0
2007-05-25 14:30:00,78.88,78.98,78.84,78.98,36100.0,52.4805,52.547,52.4539,52.547,36100.0
2007-05-25 14:35:00,78.98,79.02,78.81,78.86,62000.0,52.547,52.5737,52.4339,52.4672,62000.0
2007-05-25 14:40:00,78.86,79.09,78.86,79.07,51400.0,52.4672,52.6202,52.4672,52.6069,51400.0
2007-05-25 14:45:00,79.07,79.09,78.99,79.07,119000.0,52.6069,52.6202,52.5537,52.6069,119000.0
2007-05-25 14:50:00,79.06,79.16,79.02,79.03,98300.0,52.6003,52.6668,52.5737,52.5803,98300.0
2007-05-25 14:55:00,79.04,79.14,79.02,79.08,45500.0,52.587,52.6535,52.5737,52.6136,45500.0
2007-05-25 15:00:00,79.08,79.1,79.06,79.06,22100.0,52.6136,52.6269,52.6003,52.6003,22100.0
2007-05-25 15:05:00,79.06,79.11,78.97,79.11,35700.0,52.6003,52.6335,52.5404,52.6335,35700.0
2007-05-25 15:10:00,79.11,79.18,78.98,78.98,46400.0,52.6335,52.6801,52.547,52.547,46400.0
2007-05-25 15:15:00,78.99,79.11,78.98,79.0,31500.0,52.5537,52.6335,52.547,52.5604,31500.0
2007-05-25 15:20:00,79.01,79.03,78.87,78.99,49300.0,52.567,52.5803,52.4739,52.5537,49300.0
2007-05-25 15:25:00,79.0,79.09,78.99,79.07,42500.0,52.5604,52.6202,52.5537,52.6069,42500.0
2007-05-25 15:30:00,79.05,79.09,78.98,79.07,32500.0,52.5936,52.6202,52.547,52.6069,32500.0
2007-05-25 15:35:00,79.07,79.08,79.01,79.07,43300.0,52.6069,52.6136,52.567,52.6069,43300.0
2007-05-25 15:40:00,79.06,79.12,79.06,79.07,59100.0,52.6003,52.6402,52.6003,52.6069,59100.0
2007-05-25 15:45:00,79.07,79.2,79.01,79.19,89400.0,52.6069,52.6934,52.567,52.6868,89400.0
2007-05-25 15:50:00,79.2,79.25,79.1,79.15,79200.0,52.6934,52.7267,52.6269,52.6601,79200.0
2007-05-25 15:55:00,79.16,79.25,79.15,79.19,142600.0,52.6668,52.7267,52.6601,52.6868,142600.0
2007-05-29 09:30:00,79.1,79.1,79.1,79.1,0.0,52.6269,52.6269,52.6269,52.6269,0.0
2007-05-29 09:35:00,78.86,78.86,78.24,78.35,307200.0,52.4672,52.4672,52.0547,52.1279,307200.0
2007-05-29 09:40:00,78.37,78.58,78.23,78.56,107000.0,52.1412,52.2809,52.0481,52.2676,107000.0
2007-05-29 09:45:00,78.57,78.88,78.44,78.86,107700.0,52.2743,52.4805,52.1878,52.4672,107700.0
2007-05-29 09:50:00,78.87,79.03,78.81,78.94,221200.0,52.4739,52.5803,52.4339,52.5204,221200.0
2007-05-29 09:55:00,78.95,79.16,78.9,79.13,119000.0,52.5271,52.6668,52.4938,52.6468,119000.0
2007-05-29 10:00:00,79.11,79.17,78.66,78.77,110300.0,52.6335,52.6735,52.3341,52.4073,110300.0
2007-05-29 10:05:00,78.78,78.93,78.62,78.77,111000.0,52.414,52.5138,52.3075,52.4073,111000.0
2007-05-29 10:10:00,78.77,78.8,78.57,78.72,92500.0,52.4073,52.4273,52.2743,52.3741,92500.0
2007-05-29 10:15:00,78.71,78.71,78.37,78.42,92000.0,52.3674,52.3674,52.1412,52.1745,92000.0
2007-05-29 10:20:00,78.43,78.54,78.4,78.48,81500.0,52.1811,52.2543,52.1612,52.2144,81500.0
2007-05-29 10:25:00,78.48,78.48,78.25,78.32,129200.0,52.2144,52.2144,52.0614,52.1079,129200.0
2007-05-29 10:30:00,78.35,78.44,78.31,78.38,68000.0,52.1279,52.1878,52.1013,52.1479,68000.0
2007-05-29 10:35:00,78.39,78.56,78.31,78.55,64700.0,52.1545,52.2676,52.1013,52.261,64700.0
2007-05-29 10:40:00,78.56,78.78,78.54,78.62,59900.0,52.2676,52.414,52.2543,52.3075,59900.0
2007-05-29 10:45:00,78.6,78.99,78.6,78.86,93800.0,52.2942,52.5537,52.2942,52.4672,93800.0
2007-05-29 10:50:00,78.84,78.87,78.71,78.79,67100.0,52.4539,52.4739,52.3674,52.4206,67100.0
2007-05-29 10:55:00,78.8,78.82,78.66,78.73,48500.0,52.4273,52.4406,52.3341,52.3807,48500.0
2007-05-29 11:00:00,78.73,78.76,78.58,78.65,41900.0,52.3807,52.4007,52.2809,52.3275,41900.0
2007-05-29 11:05:00,78.65,78.67,78.51,78.53,48900.0,52.3275,52.3408,52.2343,52.2477,48900.0
2007-05-29 11:10:00,78.54,78.62,78.52,78.54,51300.0,52.2543,52.3075,52.241,52.2543,51300.0
2007-05-29 11:15:00,78.54,78.67,78.53,78.62,51600.0,52.2543,52.3408,52.2477,52.3075,51600.0
2007-05-29 11:20:00,78.62,78.64,78.43,78.59,74500.0,52.3075,52.3208,52.1811,52.2876,74500.0
2007-05-29 11:25:00,78.61,78.77,78.55,78.62,62100.0,52.3009,52.4073,52.261,52.3075,62100.0
2007-05-29 11:30:00,78.62,78.71,78.56,78.67,82800.0,52.3075,52.3674,52.2676,52.3408,82800.0
2007-05-29 11:35:00,78.67,78.69,78.46,78.58,63300.0,52.3408,52.3541,52.2011,52.2809,63300.0
2007-05-29 11:40:00,78.6,78.62,78.46,78.52,59900.0,52.2942,52.3075,52.2011,52.241,59900.0
2007-05-29 11:45:00,78.53,78.59,78.38,78.42,71500.0,52.2477,52.2876,52.1479,52.1745,71500.0
2007-05-29 11:50:00,78.45,78.51,78.37,78.37,61700.0,52.1944,52.2343,52.1412,52.1412,61700.0
2007-05-29 11:55:00,78.38,78.41,78.22,78.29,105600.0,52.1479,52.1678,52.0414,52.088,105600.0
2007-05-29 12:00:00,78.29,78.38,78.22,78.3,79000.0,52.088,52.1479,52.0414,52.0946,79000.0
2007-05-29 12:05:00,78.31,78.52,78.3,78.43,73000.0,52.1013,52.241,52.0946,52.1811,73000.0
2007-05-29 12:10:00,78.4,78.51,78.29,78.31,67800.0,52.1612,52.2343,52.088,52.1013,67800.0
2007-05-29 12:15:00,78.29,78.44,78.25,78.4,93900.0,52.088,52.1878,52.0614,52.1612,93900.0
2007-05-29 12:20:00,78.4,78.41,78.3,78.36,51200.0,52.1612,52.1678,52.0946,52.1345,51200.0
2007-05-29 12:25:00,78.37,78.42,78.36,78.4,51400.0,52.1412,52.1745,52.1345,52.1612,51400.0
2007-05-29 12:30:00,78.4,78.52,78.35,78.39,70700.0,52.1612,52.241,52.1279,52.1545,70700.0
2007-05-29 12:35:00,78.4,78.43,78.31,78.36,45200.0,52.1612,52.1811,52.1013,52.1345,45200.0
2007-05-29 12:40:00,78.37,78.4,78.29,78.39,38800.0,52.1412,52.1612,52.088,52.1545,38800.0
2007-05-29 12:45:00,78.4,78.43,78.33,78.34,175100.0,52.1612,52.1811,52.1146,52.1212,175100.0
2007-05-29 12:50:00,78.33,78.51,78.33,78.47,30700.0,52.1146,52.2343,52.1146,52.2077,30700.0
2007-05-29 12:55:00,78.47,78.48,78.34,78.43,51800.0,52.2077,52.2144,52.1212,52.1811,51800.0
2007-05-29 13:00:00,78.45,78.62,78.39,78.41,64100.0,52.1944,52.3075,52.1545,52.1678,64100.0
2007-05-29 13:05:00,78.39,78.66,78.39,78.62,54400.0,52.1545,52.3341,52.1545,52.3075,54400.0
2007-05-29 13:10:00,78.63,78.63,78.46,78.54,40600.0,52.3142,52.3142,52.2011,52.2543,40600.0
2007-05-29 13:15:00,78.54,78.54,78.37,78.42,48200.0,52.2543,52.2543,52.1412,52.1745,48200.0
2007-05-29 13:20:00,78.4,78.49,78.2,78.21,98000.0,52.1612,52.221,52.0281,52.0347,98000.0
2007-05-29 13:25:00,78.21,78.24,78.12,78.22,52600.0,52.0347,52.0547,51.9749,52.0414,52600.0
2007-05-29 13:30:00,78.21,78.26,78.06,78.11,54700.0,52.0347,52.068,51.935,51.9682,54700.0
2007-05-29 13:35:00,78.13,78.13,77.85,77.85,89300.0,51.9815,51.9815,51.7952,51.7952,89300.0
2007-05-29 13:40:00,77.85,77.86,77.75,77.76,101100.0,51.7952,51.8019,51.7287,51.7354,101100.0
2007-05-29 13:45:00,77.75,77.86,77.6,77.79,142000.0,51.7287,51.8019,51.6289,51.7553,142000.0
2007-05-29 13:50:00,77.79,77.81,77.59,77.67,93200.0,51.7553,51.7686,51.6222,51.6755,93200.0
2007-05-29 13:55:00,77.7,77.73,77.63,77.73,73000.0,51.6954,51.7154,51.6489,51.7154,73000.0
2007-05-29 14:00:00,77.73,77.83,77.67,77.79,70400.0,51.7154,51.7819,51.6755,51.7553,70400.0
2007-05-29 14:05:00,77.8,77.95,77.8,77.85,85000.0,51.762,51.8618,51.762,51.7952,85000.0
2007-05-29 14:10:00,77.84,77.85,77.69,77.72,162500.0,51.7886,51.7952,51.6888,51.7087,162500.0
2007-05-29 14:15:00,77.73,77.73,77.57,77.71,78000.0,51.7154,51.7154,51.6089,51.7021,78000.0
2007-05-29 14:20:00,77.71,77.75,77.56,77.57,53700.0,51.7021,51.7287,51.6023,51.6089,53700.0
2007-05-29 14:25:00,77.57,77.68,77.51,77.67,81300.0,51.6089,51.6821,51.569,51.6755,81300.0
2007-05-29 14:30:00,77.67,77.72,77.42,77.54,73300.0,51.6755,51.7087,51.5091,51.589,73300.0
2007-05-29 14:35:00,77.54,77.72,77.54,77.7,63100.0,51.589,51.7087,51.589,51.6954,63100.0
2007-05-29 14:40:00,77.72,77.77,77.57,77.6,103100.0,51.7087,51.742,51.6089,51.6289,103100.0
2007-05-29 14:45:00,77.61,77.78,77.57,77.77,94400.0,51.6356,51.7487,51.6089,51.742,94400.0
2007-05-29 14:50:00,77.77,77.77,77.64,77.64,57600.0,51.742,51.742,51.6555,51.6555,57600.0
2007-05-29 14:55:00,77.65,77.73,77.58,77.68,106900.0,51.6622,51.7154,51.6156,51.6821,106900.0
2007-05-29 15:00:00,77.65,77.74,77.6,77.71,82600.0,51.6622,51.722,51.6289,51.7021,82600.0
2007-05-29 15:05:00,77.72,77.75,77.64,77.69,91400.0,51.7087,51.7287,51.6555,51.6888,91400.0
2007-05-29 15:10:00,77.69,77.71,77.64,77.67,66800.0,51.6888,51.7021,51.6555,51.6755,66800.0
2007-05-29 15:15:00,77.67,77.84,77.67,77.69,110600.0,51.6755,51.7886,51.6755,51.6888,110600.0
2007-05-29 15:20:00,77.69,77.73,77.52,77.64,101000.0,51.6888,51.7154,51.5757,51.6555,101000.0
2007-05-29 15:25:00,77.64,77.66,77.56,77.57,75800.0,51.6555,51.6688,51.6023,51.6089,75800.0
2007-05-29 15:30:00,77.59,77.64,77.54,77.58,91100.0,51.6222,51.6555,51.589,51.6156,91100.0
2007-05-29 15:35:00,77.58,77.72,77.58,77.66,104500.0,51.6156,51.7087,51.6156,51.6688,104500.0
2007-05-29 15:40:00,77.67,77.84,77.63,77.8,130000.0,51.6755,51.7886,51.6489,51.762,130000.0
2007-05-29 15:45:00,77.8,77.95,77.8,77.87,97900.0,51.762,51.8618,51.762,51.8085,97900.0
2007-05-29 15:50:00,77.87,77.94,77.8,77.89,155300.0,51.8085,51.8551,51.762,51.8218,155300.0
2007-05-29 15:55:00,77.87,78.0,77.78,77.82,258500.0,51.8085,51.895,51.7487,51.7753,258500.0
2007-05-30 09:30:00,77.49,77.53,77.49,77.53,1200.0,51.5557,51.5823,51.5557,51.5823,1200.0
2007-05-30 09:35:00,77.53,77.83,77.5,77.74,169500.0,51.5823,51.7819,51.5624,51.722,169500.0
2007-05-30 09:40:00,77.79,78.2,77.61,77.9,212100.0,51.7553,52.0281,51.6356,51.8285,212100.0
2007-05-30 09:45:00,77.9,77.96,77.79,77.89,80100.0,51.8285,51.8684,51.7553,51.8218,80100.0
2007-05-30 09:50:00,77.85,78.14,77.74,78.08,86400.0,51.7952,51.9882,51.722,51.9483,86400.0
2007-05-30 09:55:00,78.08,78.17,77.92,78.06,74900.0,51.9483,52.0081,51.8418,51.935,74900.0
2007-05-30 10:00:00,78.05,78.1,77.87,78.06,74700.0,51.9283,51.9616,51.8085,51.935,74700.0
2007-05-30 10:05:00,78.06,78.22,77.95,78.16,74600.0,51.935,52.0414,51.8618,52.0015,74600.0
2007-05-30 10:10:00,78.17,78.21,78.08,78.08,57200.0,52.0081,52.0347,51.9483,51.9483,57200.0
2007-05-30 10:15:00,78.09,78.25,78.09,78.23,59800.0,51.9549,52.0614,51.9549,52.0481,59800.0
2007-05-30 10:20:00,78.24,78.26,78.11,78.23,128600.0,52.0547,52.068,51.9682,52.0481,128600.0
2007-05-30 10:25:00,78.24,78.26,78.12,78.2,102000.0,52.0547,52.068,51.9749,52.0281,102000.0
2007-05-30 10:30:00,78.2,78.45,78.16,78.18,123900.0,52.0281,52.1944,52.0015,52.0148,123900.0
2007-05-30 10:35:00,78.18,78.33,78.15,78.21,43600.0,52.0148,52.1146,51.9948,52.0347,43600.0
2007-05-30 10:40:00,78.22,78.24,78.02,78.17,85200.0,52.0414,52.0547,51.9083,52.0081,85200.0
2007-05-30 10:45:00,78.2,78.34,78.07,78.24,51900.0,52.0281,52.1212,51.9416,52.0547,51900.0
2007-05-30 10:50:00,78.23,78.34,78.19,78.3,40100.0,52.0481,52.1212,52.0214,52.0946,40100.0
2007-05-30 10:55:00,78.3,78.46,78.24,78.46,79700.0,52.0946,52.2011,52.0547,52.2011,79700.0
2007-05-30 11:00:00,78.43,78.65,78.43,78.55,77200.0,52.1811,52.3275,52.1811,52.261,77200.0
2007-05-30 11:05:00,78.55,78.66,78.43,78.43,60400.0,52.261,52.3341,52.1811,52.1811,60400.0
2007-05-30 11:10:00,78.46,78.51,78.4,78.45,156600.0,52.2011,52.2343,52.1612,52.1944,156600.0
2007-05-30 11:15:00,78.45,78.55,78.36,78.48,71300.0,52.1944,52.261,52.1345,52.2144,71300.0
2007-05-30 11:20:00,78.48,78.63,78.34,78.62,94400.0,52.2144,52.3142,52.1212,52.3075,94400.0
2007-05-30 11:25:00,78.62,78.67,78.43,78.43,72700.0,52.3075,52.3408,52.1811,52.1811,72700.0
2007-05-30 11:30:00,78.44,78.67,78.39,78.59,72400.0,52.1878,52.3408,52.1545,52.2876,72400.0
2007-05-30 11:35:00,78.61,78.67,78.58,78.63,51200.0,52.3009,52.3408,52.2809,52.3142,51200.0
2007-05-30 11:40:00,78.64,78.7,78.58,78.7,92100.0,52.3208,52.3608,52.2809,52.3608,92100.0
2007-05-30 11:45:00,78.69,78.77,78.58,78.67,77800.0,52.3541,52.4073,52.2809,52.3408,77800.0
2007-05-30 11:50:00,78.67,78.84,78.64,78.81,69300.0,52.3408,52.4539,52.3208,52.4339,69300.0
2007-05-30 11:55:00,78.81,78.83,78.64,78.66,49800.0,52.4339,52.4472,52.3208,52.3341,49800.0
2007-05-30 12:00:00,78.66,78.78,78.66,78.78,55700.0,52.3341,52.414,52.3341,52.414,55700.0
2007-05-30 12:05:00,78.76,78.95,78.74,78.95,138300.0,52.4007,52.5271,52.3874,52.5271,138300.0
2007-05-30 12:10:00,78.96,79.05,78.93,79.03,58800.0,52.5337,52.5936,52.5138,52.5803,58800.0
2007-05-30 12:15:00,79.03,79.15,79.03,79.13,72500.0,52.5803,52.6601,52.5803,52.6468,72500.0
2007-05-30 12:20:00,79.13,79.27,79.09,79.25,81800.0,52.6468,52.74,52.6202,52.7267,81800.0
2007-05-30 12:25:00,79.26,79.29,79.16,79.23,68700.0,52.7333,52.7533,52.6668,52.7134,68700.0
2007-05-30 12:30:00,79.22,79.27,79.2,79.24,48500.0,52.7067,52.74,52.6934,52.72,48500.0
2007-05-30 12:35:00,79.21,79.27,79.21,79.24,38800.0,52.7001,52.74,52.7001,52.72,38800.0
2007-05-30 12:40:00,79.24,79.34,79.24,79.34,40400.0,52.72,52.7866,52.72,52.7866,40400.0
2007-05-30 12:45:00,79.33,79.45,79.27,79.44,56000.0,52.7799,52.8597,52.74,52.8531,56000.0
2007-05-30 12:50:00,79.44,79.49,79.17,79.21,72900.0,52.8531,52.8864,52.6735,52.7001,72900.0
2007-05-30 12:55:00,79.21,79.25,79.17,79.18,70800.0,52.7001,52.7267,52.6735,52.6801,70800.0
2007-05-30 13:00:00,79.18,79.23,79.14,79.16,52800.0,52.6801,52.7134,52.6535,52.6668,52800.0
2007-05-30 13:05:00,79.15,79.2,79.15,79.2,31400.0,52.6601,52.6934,52.6601,52.6934,31400.0
2007-05-30 13:10:00,79.2,79.26,79.12,79.24,49400.0,52.6934,52.7333,52.6402,52.72,49400.0
2007-05-30 13:15:00,79.23,79.39,79.22,79.38,41000.0,52.7134,52.8198,52.7067,52.8132,41000.0
2007-05-30 13:20:00,79.4,79.47,79.38,79.41,41800.0,52.8265,52.8731,52.8132,52.8331,41800.0
2007-05-30 13:25:00,79.42,79.43,79.34,79.41,57400.0,52.8398,52.8464,52.7866,52.8331,57400.0
2007-05-30 13:30:00,79.41,79.52,79.39,79.51,46200.0,52.8331,52.9063,52.8198,52.8997,46200.0
2007-05-30 13:35:00,79.5,79.52,79.35,79.36,65400.0,52.893,52.9063,52.7932,52.7999,65400.0
2007-05-30 13:40:00,79.35,79.41,79.19,79.19,87500.0,52.7932,52.8331,52.6868,52.6868,87500.0
2007-05-30 13:45:00,79.18,79.42,79.18,79.42,40000.0,52.6801,52.8398,52.6801,52.8398,40000.0
2007-05-30 13:50:00,79.42,79.42,79.27,79.3,58500.0,52.8398,52.8398,52.74,52.7599,58500.0
2007-05-30 13:55:00,79.3,79.45,79.26,79.35,79200.0,52.7599,52.8597,52.7333,52.7932,79200.0
2007-05-30 14:00:00,79.35,79.4,79.12,79.14,101000.0,52.7932,52.8265,52.6402,52.6535,101000.0
2007-05-30 14:05:00,79.18,79.31,78.99,79.3,117700.0,52.6801,52.7666,52.5537,52.7599,117700.0
2007-05-30 14:10:00,79.31,79.44,79.21,79.33,107900.0,52.7666,52.8531,52.7001,52.7799,107900.0
2007-05-30 14:15:00,79.33,79.4,79.21,79.38,112300.0,52.7799,52.8265,52.7001,52.8132,112300.0
2007-05-30 14:20:00,79.38,79.38,79.17,79.26,100200.0,52.8132,52.8132,52.6735,52.7333,100200.0
2007-05-30 14:25:00,79.28,79.44,79.24,79.41,155800.0,52.7466,52.8531,52.72,52.8331,155800.0
2007-05-30 14:30:00,79.41,79.69,79.4,79.58,118000.0,52.8331,53.0194,52.8265,52.9462,118000.0
2007-05-30 14:35:00,79.59,79.74,79.55,79.57,87000.0,52.9529,53.0527,52.9263,52.9396,87000.0
2007-05-30 14:40:00,79.57,79.75,79.57,79.74,69600.0,52.9396,53.0593,52.9396,53.0527,69600.0
2007-05-30 14:45:00,79.74,79.75,79.6,79.65,66100.0,53.0527,53.0593,52.9595,52.9928,66100.0
2007-05-30 14:50:00,79.63,79.69,79.51,79.63,65800.0,52.9795,53.0194,52.8997,52.9795,65800.0
2007-05-30 14:55:00,79.62,79.62,79.46,79.58,86300.0,52.9729,52.9729,52.8664,52.9462,86300.0
2007-05-30 15:00:00,79.58,79.7,79.49,79.69,97000.0,52.9462,53.0261,52.8864,53.0194,97000.0
2007-05-30 15:05:00,79.69,79.71,79.53,79.67,82200.0,53.0194,53.0327,52.913,53.0061,82200.0
2007-05-30 15:10:00,79.67,79.71,79.55,79.56,80400.0,53.0061,53.0327,52.9263,52.9329,80400.0
2007-05-30 15:15:00,79.56,79.69,79.53,79.65,58100.0,52.9329,53.0194,52.913,52.9928,58100.0
2007-05-30 15:20:00,79.64,79.77,79.64,79.76,84100.0,52.9862,53.0726,52.9862,53.066,84100.0
2007-05-30 15:25:00,79.76,79.81,79.72,79.77,124900.0,53.066,53.0993,53.0394,53.0726,124900.0
2007-05-30 15:30:00,79.78,79.79,79.64,79.76,109500.0,53.0793,53.086,52.9862,53.066,109500.0
2007-05-30 15:35:00,79.76,79.78,79.67,79.72,79100.0,53.066,53.0793,53.0061,53.0394,79100.0
2007-05-30 15:40:00,79.72,79.82,79.72,79.81,84100.0,53.0394,53.1059,53.0394,53.0993,84100.0
2007-05-30 15:45:00,79.8,79.89,79.78,79.84,134600.0,53.0926,53.1525,53.0793,53.1192,134600.0
2007-05-30 15:50:00,79.84,79.86,79.73,79.73,122300.0,53.1192,53.1325,53.046,53.046,122300.0
2007-05-30 15:55:00,79.73,79.87,79.7,79.87,222800.0,53.046,53.1392,53.0261,53.1392,222800.0
2007-05-31 09:30:00,79.5,79.5,79.35,79.41,191900.0,52.893,52.893,52.7932,52.8331,191900.0
2007-05-31 09:35:00,79.42,79.45,79.05,79.09,111900.0,52.8398,52.8597,52.5936,52.6202,111900.0
2007-05-31 09:40:00,79.07,79.39,79.0,79.35,126600.0,52.6069,52.8198,52.5604,52.7932,126600.0
2007-05-31 09:45:00,79.35,79.58,79.22,79.36,152100.0,52.7932,52.9462,52.7067,52.7999,152100.0
2007-05-31 09:50:00,79.34,79.6,79.34,79.37,62200.0,52.7866,52.9595,52.7866,52.8065,62200.0
2007-05-31 09:55:00,79.39,79.42,79.21,79.39,97900.0,52.8198,52.8398,52.7001,52.8198,97900.0
2007-05-31 10:00:00,79.39,79.48,79.28,79.44,84900.0,52.8198,52.8797,52.7466,52.8531,84900.0
2007-05-31 10:05:00,79.42,79.45,79.33,79.38,68000.0,52.8398,52.8597,52.7799,52.8132,68000.0
2007-05-31 10:10:00,79.36,79.43,79.26,79.39,65200.0,52.7999,52.8464,52.7333,52.8198,65200.0
2007-05-31 10:15:00,79.4,79.44,79.34,79.4,44300.0,52.8265,52.8531,52.7866,52.8265,44300.0
2007-05-31 10:20:00,79.4,79.45,79.3,79.3,73900.0,52.8265,52.8597,52.7599,52.7599,73900.0
2007-05-31 10:25:00,79.3,79.33,79.19,79.24,76000.0,52.7599,52.7799,52.6868,52.72,76000.0
2007-05-31 10:30:00,79.23,80.0,79.23,80.0,293000.0,52.7134,53.2257,52.7134,53.2257,293000.0
2007-05-31 10:35:00,80.0,80.2,79.79,80.14,180600.0,53.2257,53.3587,53.086,53.3188,180600.0
2007-05-31 10:40:00,80.12,80.29,80.08,80.08,130600.0,53.3055,53.4186,53.2789,53.2789,130600.0
2007-05-31 10:45:00,80.09,80.16,79.98,80.07,81700.0,53.2856,53.3321,53.2124,53.2722,81700.0
2007-05-31 10:50:00,80.11,80.18,79.97,80.03,132700.0,53.2989,53.3454,53.2057,53.2456,132700.0
2007-05-31 10:55:00,80.03,80.09,79.95,80.01,177800.0,53.2456,53.2856,53.1924,53.2323,177800.0
2007-05-31 11:00:00,80.0,80.03,79.73,79.76,99200.0,53.2257,53.2456,53.046,53.066,99200.0
2007-05-31 11:05:00,79.75,79.78,79.62,79.62,78400.0,53.0593,53.0793,52.9729,52.9729,78400.0
2007-05-31 11:10:00,79.62,79.73,79.25,79.38,281400.0,52.9729,53.046,52.7267,52.8132,281400.0
2007-05-31 11:15:00,79.38,79.39,78.92,78.92,213700.0,52.8132,52.8198,52.5071,52.5071,213700.0
2007-05-31 11:20:00,78.92,79.04,78.68,78.87,222400.0,52.5071,52.587,52.3474,52.4739,222400.0
2007-05-31 11:25:00,78.87,78.98,78.68,78.71,159100.0,52.4739,52.547,52.3474,52.3674,159100.0
2007-05-31 11:30:00,78.71,78.75,78.63,78.7,179800.0,52.3674,52.394,52.3142,52.3608,179800.0
2007-05-31 11:35:00,78.73,78.84,78.54,78.79,128100.0,52.3807,52.4539,52.2543,52.4206,128100.0
2007-05-31 11:40:00,78.78,78.88,78.72,78.72,107100.0,52.414,52.4805,52.3741,52.3741,107100.0
2007-05-31 11:45:00,78.71,78.75,78.64,78.64,99200.0,52.3674,52.394,52.3208,52.3208,99200.0
2007-05-31 11:50:00,78.65,78.69,78.5,78.55,90800.0,52.3275,52.3541,52.2277,52.261,90800.0
2007-05-31 11:55:00,78.56,78.75,78.36,78.39,98100.0,52.2676,52.394,52.1345,52.1545,98100.0
2007-05-31 12:00:00,78.38,78.39,78.01,78.17,142800.0,52.1479,52.1545,51.9017,52.0081,142800.0
2007-05-31 12:05:00,78.18,78.4,78.15,78.32,99100.0,52.0148,52.1612,51.9948,52.1079,99100.0
2007-05-31 12:10:00,78.33,78.39,78.28,78.31,192900.0,52.1146,52.1545,52.0813,52.1013,192900.0
2007-05-31 12:15:00,78.32,78.55,78.28,78.53,124400.0,52.1079,52.261,52.0813,52.2477,124400.0
2007-05-31 12:20:00,78.55,78.7,78.4,78.5,121000.0,52.261,52.3608,52.1612,52.2277,121000.0
2007-05-31 12:25:00,78.5,78.53,78.46,78.5,85400.0,52.2277,52.2477,52.2011,52.2277,85400.0
2007-05-31 12:30:00,78.52,78.52,78.38,78.4,103300.0,52.241,52.241,52.1479,52.1612,103300.0
2007-05-31 12:35:00,78.4,78.4,78.23,78.3,185900.0,52.1612,52.1612,52.0481,52.0946,185900.0
2007-05-31 12:40:00,78.3,78.33,78.2,78.23,90100.0,52.0946,52.1146,52.0281,52.0481,90100.0
2007-05-31 12:45:00,78.21,78.29,78.21,78.28,73000.0,52.0347,52.088,52.0347,52.0813,73000.0
2007-05-31 12:50:00,78.28,78.31,78.2,78.3,105600.0,52.0813,52.1013,52.0281,52.0946,105600.0
2007-05-31 12:55:00,78.3,78.3,78.22,78.23,60100.0,52.0946,52.0946,52.0414,52.0481,60100.0
2007-05-31 13:00:00,78.23,78.29,78.2,78.24,131200.0,52.0481,52.088,52.0281,52.0547,131200.0
2007-05-31 13:05:00,78.25,78.3,78.02,78.04,172700.0,52.0614,52.0946,51.9083,51.9216,172700.0
2007-05-31 13:10:00,78.06,78.09,78.01,78.04,94000.0,51.935,51.9549,51.9017,51.9216,94000.0
2007-05-31 13:15:00,78.04,78.07,77.74,77.83,167600.0,51.9216,51.9416,51.722,51.7819,167600.0
2007-05-31 13:20:00,77.83,78.04,77.78,78.03,175700.0,51.7819,51.9216,51.7487,51.915,175700.0
2007-05-31 13:25:00,78.03,78.11,77.81,78.1,104400.0,51.915,51.9682,51.7686,51.9616,104400.0
2007-05-31 13:30:00,78.1,78.23,78.05,78.2,83200.0,51.9616,52.0481,51.9283,52.0281,83200.0
2007-05-31 13:35:00,78.21,78.22,77.94,77.96,60000.0,52.0347,52.0414,51.8551,51.8684,60000.0
2007-05-31 13:40:00,77.98,78.12,77.96,78.03,121400.0,51.8817,51.9749,51.8684,51.915,121400.0
2007-05-31 13:45:00,78.03,78.12,77.97,78.03,262300.0,51.915,51.9749,51.8751,51.915,262300.0
2007-05-31 13:50:00,78.02,78.19,77.98,78.04,136300.0,51.9083,52.0214,51.8817,51.9216,136300.0
2007-05-31 13:55:00,78.04,78.14,78.04,78.05,47400.0,51.9216,51.9882,51.9216,51.9283,47400.0
2007-05-31 14:00:00,78.09,78.21,77.97,78.0,295000.0,51.9549,52.0347,51.8751,51.895,295000.0
2007-05-31 14:05:00,78.0,78.05,77.85,78.0,146300.0,51.895,51.9283,51.7952,51.895,146300.0
2007-05-31 14:10:00,78.0,78.15,77.99,78.14,119800.0,51.895,51.9948,51.8884,51.9882,119800.0
2007-05-31 14:15:00,78.13,78.19,78.05,78.12,106800.0,51.9815,52.0214,51.9283,51.9749,106800.0
2007-05-31 14:20:00,78.1,78.18,78.09,78.12,145800.0,51.9616,52.0148,51.9549,51.9749,145800.0
2007-05-31 14:25:00,78.1,78.27,78.09,78.22,280800.0,51.9616,52.0747,51.9549,52.0414,280800.0
2007-05-31 14:30:00,78.23,78.52,78.23,78.42,174600.0,52.0481,52.241,52.0481,52.1745,174600.0
2007-05-31 14:35:00,78.43,78.57,78.39,78.41,136200.0,52.1811,52.2743,52.1545,52.1678,136200.0
2007-05-31 14:40:00,78.41,78.42,78.27,78.31,171500.0,52.1678,52.1745,52.0747,52.1013,171500.0
2007-05-31 14:45:00,78.3,78.33,78.27,78.29,112400.0,52.0946,52.1146,52.0747,52.088,112400.0
2007-05-31 14:50:00,78.31,78.44,78.26,78.3,139500.0,52.1013,52.1878,52.068,52.0946,139500.0
2007-05-31 14:55:00,78.29,78.33,77.98,77.99,173100.0,52.088,52.1146,51.8817,51.8884,173100.0
2007-05-31 15:00:00,78.0,78.35,77.94,77.94,184700.0,51.895,52.1279,51.8551,51.8551,184700.0
2007-05-31 15:05:00,77.95,78.0,77.81,77.84,175400.0,51.8618,51.895,51.7686,51.7886,175400.0
2007-05-31 15:10:00,77.84,78.0,77.83,77.92,98000.0,51.7886,51.895,51.7819,51.8418,98000.0
2007-05-31 15:15:00,77.92,78.14,77.88,78.03,129100.0,51.8418,51.9882,51.8152,51.915,129100.0
2007-05-31 15:20:00,78.01,78.08,77.93,77.95,119700.0,51.9017,51.9483,51.8485,51.8618,119700.0
2007-05-31 15:25:00,78.0,78.04,77.89,77.92,93000.0,51.895,51.9216,51.8218,51.8418,93000.0
2007-05-31 15:30:00,77.92,78.02,77.88,77.91,135900.0,51.8418,51.9083,51.8152,51.8352,135900.0
2007-05-31 15:35:00,77.92,78.04,77.9,77.95,147100.0,51.8418,51.9216,51.8285,51.8618,147100.0
2007-05-31 15:40:00,77.95,77.95,77.85,77.89,155100.0,51.8618,51.8618,51.7952,51.8218,155100.0
2007-05-31 15:45:00,77.89,77.9,77.85,77.87,129700.0,51.8218,51.8285,51.7952,51.8085,129700.0
2007-05-31 15:50:00,77.86,77.98,77.83,77.96,221100.0,51.8019,51.8817,51.7819,51.8684,221100.0
2007-05-31 15:55:00,77.95,78.05,77.89,77.92,273000.0,51.8618,51.9283,51.8218,51.8418,273000.0
2007-06-01 09:30:00,78.46,78.84,78.42,78.84,252800.0,52.2011,52.4539,52.1745,52.4539,252800.0
2007-06-01 09:35:00,78.87,78.99,78.78,78.83,120300.0,52.4739,52.5537,52.414,52.4472,120300.0
2007-06-01 09:40:00,78.84,78.95,78.74,78.87,135000.0,52.4539,52.5271,52.3874,52.4739,135000.0
2007-06-01 09:45:00,78.87,78.92,78.79,78.91,126800.0,52.4739,52.5071,52.4206,52.5005,126800.0
2007-06-01 09:50:00,78.92,79.31,78.81,79.27,188300.0,52.5071,52.7666,52.4339,52.74,188300.0
2007-06-01 09:55:00,79.28,79.28,79.09,79.2,97100.0,52.7466,52.7466,52.6202,52.6934,97100.0
2007-06-01 10:00:00,79.2,79.28,79.02,79.16,189500.0,52.6934,52.7466,52.5737,52.6668,189500.0
2007-06-01 10:05:00,79.16,79.24,79.0,79.02,94200.0,52.6668,52.72,52.5604,52.5737,94200.0
2007-06-01 10:10:00,79.04,79.05,78.86,78.89,88300.0,52.587,52.5936,52.4672,52.4872,88300.0
2007-06-01 10:15:00,78.9,79.11,78.89,79.11,153700.0,52.4938,52.6335,52.4872,52.6335,153700.0
2007-06-01 10:20:00,79.11,79.25,79.09,79.23,194700.0,52.6335,52.7267,52.6202,52.7134,194700.0
2007-06-01 10:25:00,79.23,79.25,78.84,78.9,210600.0,52.7134,52.7267,52.4539,52.4938,210600.0
2007-06-01 10:30:00,78.9,78.93,78.73,78.75,127600.0,52.4938,52.5138,52.3807,52.394,127600.0
2007-06-01 10:35:00,78.75,79.03,78.75,78.94,97900.0,52.394,52.5803,52.394,52.5204,97900.0
2007-06-01 10:40:00,78.95,78.96,78.79,78.84,172000.0,52.5271,52.5337,52.4206,52.4539,172000.0
2007-06-01 10:45:00,78.82,78.93,78.79,78.83,178100.0,52.4406,52.5138,52.4206,52.4472,178100.0
2007-06-01 10:50:00,78.85,78.85,78.53,78.72,141100.0,52.4606,52.4606,52.2477,52.3741,141100.0
2007-06-01 10:55:00,78.69,78.8,78.57,78.73,129200.0,52.3541,52.4273,52.2743,52.3807,129200.0
2007-06-01 11:00:00,78.74,78.8,78.35,78.5,154000.0,52.3874,52.4273,52.1279,52.2277,154000.0
2007-06-01 11:05:00,78.5,78.6,78.38,78.58,80100.0,52.2277,52.2942,52.1479,52.2809,80100.0
2007-06-01 11:10:00,78.58,78.66,78.48,78.55,224300.0,52.2809,52.3341,52.2144,52.261,224300.0
2007-06-01 11:15:00,78.56,78.72,78.5,78.64,153800.0,52.2676,52.3741,52.2277,52.3208,153800.0
2007-06-01 11:20:00,78.64,78.66,78.57,78.64,56200.0,52.3208,52.3341,52.2743,52.3208,56200.0
2007-06-01 11:25:00,78.63,78.8,78.62,78.79,82700.0,52.3142,52.4273,52.3075,52.4206,82700.0
2007-06-01 11:30:00,78.8,78.85,78.6,78.68,58500.0,52.4273,52.4606,52.2942,52.3474,58500.0
2007-06-01 11:35:00,78.69,78.69,78.51,78.59,91200.0,52.3541,52.3541,52.2343,52.2876,91200.0
2007-06-01 11:40:00,78.59,78.6,78.46,78.55,133200.0,52.2876,52.2942,52.2011,52.261,133200.0
2007-06-01 11:45:00,78.56,78.6,78.46,78.5,184900.0,52.2676,52.2942,52.2011,52.2277,184900.0
2007-06-01 11:50:00,78.48,78.62,78.48,78.49,95400.0,52.2144,52.3075,52.2144,52.221,95400.0
2007-06-01 11:55:00,78.49,78.62,78.44,78.46,111700.0,52.221,52.3075,52.1878,52.2011,111700.0
2007-06-01 12:00:00,78.46,78.54,78.44,78.52,43600.0,52.2011,52.2543,52.1878,52.241,43600.0
2007-06-01 12:05:00,78.53,78.54,78.36,78.46,69500.0,52.2477,52.2543,52.1345,52.2011,69500.0
2007-06-01 12:10:00,78.45,78.5,78.33,78.48,112300.0,52.1944,52.2277,52.1146,52.2144,112300.0
2007-06-01 12:15:00,78.47,78.53,78.45,78.49,48800.0,52.2077,52.2477,52.1944,52.221,48800.0
2007-06-01 12:20:00,78.49,78.57,78.42,78.44,64700.0,52.221,52.2743,52.1745,52.1878,64700.0
2007-06-01 12:25:00,78.44,78.49,78.21,78.49,66300.0,52.1878,52.221,52.0347,52.221,66300.0
2007-06-01 12:30:00,78.48,78.56,78.41,78.49,86700.0,52.2144,52.2676,52.1678,52.221,86700.0
2007-06-01 12:35:00,78.47,78.57,78.44,78.57,53500.0,52.2077,52.2743,52.1878,52.2743,53500.0
2007-06-01 12:40:00,78.57,78.58,78.35,78.43,60000.0,52.2743,52.2809,52.1279,52.1811,60000.0
2007-06-01 12:45:00,78.45,78.5,78.35,78.4,153300.0,52.1944,52.2277,52.1279,52.1612,153300.0
2007-06-01 12:50:00,78.42,78.48,78.35,78.48,33900.0,52.1745,52.2144,52.1279,52.2144,33900.0
2007-06-01 12:55:00,78.48,78.55,78.43,78.49,86700.0,52.2144,52.261,52.1811,52.221,86700.0
2007-06-01 13:00:00,78.49,78.53,78.36,78.36,44600.0,52.221,52.2477,52.1345,52.1345,44600.0
2007-06-01 13:05:00,78.36,78.43,78.32,78.34,46200.0,52.1345,52.1811,52.1079,52.1212,46200.0
2007-06-01 13:10:00,78.33,78.38,78.18,78.18,43700.0,52.1146,52.1479,52.0148,52.0148,43700.0
2007-06-01 13:15:00,78.2,78.34,78.15,78.27,137700.0,52.0281,52.1212,51.9948,52.0747,137700.0
2007-06-01 13:20:00,78.27,78.3,78.24,78.27,69300.0,52.0747,52.0946,52.0547,52.0747,69300.0
2007-06-01 13:25:00,78.28,78.33,78.23,78.33,50800.0,52.0813,52.1146,52.0481,52.1146,50800.0
2007-06-01 13:30:00,78.33,78.35,78.24,78.27,94000.0,52.1146,52.1279,52.0547,52.0747,94000.0
2007-06-01 13:35:00,78.28,78.32,78.19,78.23,111300.0,52.0813,52.1079,52.0214,52.0481,111300.0
2007-06-01 13:40:00,78.23,78.3,78.18,78.25,73400.0,52.0481,52.0946,52.0148,52.0614,73400.0
2007-06-01 13:45:00,78.24,78.25,78.15,78.21,66300.0,52.0547,52.0614,51.9948,52.0347,66300.0
2007-06-01 13:50:00,78.21,78.34,78.17,78.3,64600.0,52.0347,52.1212,52.0081,52.0946,64600.0
2007-06-01 13:55:00,78.29,78.31,78.16,78.16,41500.0,52.088,52.1013,52.0015,52.0015,41500.0
2007-06-01 14:00:00,78.15,78.16,78.03,78.04,116600.0,51.9948,52.0015,51.915,51.9216,116600.0
2007-06-01 14:05:00,78.03,78.05,77.93,77.99,76700.0,51.915,51.9283,51.8485,51.8884,76700.0
2007-06-01 14:10:00,78.0,78.04,77.97,78.0,128000.0,51.895,51.9216,51.8751,51.895,128000.0
2007-06-01 14:15:00,78.0,78.03,77.98,78.0,55100.0,51.895,51.915,51.8817,51.895,55100.0
2007-06-01 14:20:00,78.0,78.01,77.83,77.85,54800.0,51.895,51.9017,51.7819,51.7952,54800.0
2007-06-01 14:25:00,77.83,77.85,77.71,77.82,97800.0,51.7819,51.7952,51.7021,51.7753,97800.0
2007-06-01 14:30:00,77.84,77.84,77.77,77.83,30700.0,51.7886,51.7886,51.742,51.7819,30700.0
2007-06-01 14:35:00,77.83,77.98,77.83,77.94,67600.0,51.7819,51.8817,51.7819,51.8551,67600.0
2007-06-01 14:40:00,77.94,78.0,77.89,77.92,60500.0,51.8551,51.895,51.8218,51.8418,60500.0
2007-06-01 14:45:00,77.93,78.02,77.92,77.98,54300.0,51.8485,51.9083,51.8418,51.8817,54300.0
2007-06-01 14:50:00,77.98,78.01,77.93,77.99,74400.0,51.8817,51.9017,51.8485,51.8884,74400.0
2007-06-01 14:55:00,77.98,78.01,77.94,77.98,34100.0,51.8817,51.9017,51.8551,51.8817,34100.0
2007-06-01 15:00:00,77.98,78.0,77.91,77.96,68400.0,51.8817,51.895,51.8352,51.8684,68400.0
2007-06-01 15:05:00,77.96,78.02,77.94,78.0,58500.0,51.8684,51.9083,51.8551,51.895,58500.0
2007-06-01 15:10:00,78.0,78.01,77.92,77.95,58800.0,51.895,51.9017,51.8418,51.8618,58800.0
2007-06-01 15:15:00,77.95,78.01,77.94,78.0,57800.0,51.8618,51.9017,51.8551,51.895,57800.0
2007-06-01 15:20:00,78.0,78.03,77.94,78.02,78300.0,51.895,51.915,51.8551,51.9083,78300.0
2007-06-01 15:25:00,78.01,78.04,77.98,78.01,41600.0,51.9017,51.9216,51.8817,51.9017,41600.0
2007-06-01 15:30:00,78.01,78.03,77.98,77.99,75400.0,51.9017,51.915,51.8817,51.8884,75400.0
2007-06-01 15:35:00,78.0,78.02,77.97,78.02,70500.0,51.895,51.9083,51.8751,51.9083,70500.0
2007-06-01 15:40:00,78.02,78.02,77.97,78.0,87400.0,51.9083,51.9083,51.8751,51.895,87400.0
2007-06-01 15:45:00,78.0,78.02,77.97,78.0,125300.0,51.895,51.9083,51.8751,51.895,125300.0
2007-06-01 15:50:00,78.0,78.07,77.99,78.07,155600.0,51.895,51.9416,51.8884,51.9416,155600.0
2007-06-01 15:55:00,78.06,78.24,78.05,78.2,188300.0,51.935,52.0547,51.9283,52.0281,188300.0
2007-06-04 09:30:00,77.62,77.87,77.51,77.87,2900.0,51.7551,51.9218,51.6817,51.9218,2900.0
2007-06-04 09:35:00,77.65,78.5,77.51,78.41,239000.0,51.7751,52.3419,51.6817,52.2818,239000.0
2007-06-04 09:40:00,78.4,78.59,78.28,78.36,121600.0,52.2752,52.4019,52.1952,52.2485,121600.0
2007-06-04 09:45:00,78.37,78.5,78.31,78.47,118700.0,52.2552,52.3419,52.2152,52.3219,118700.0
2007-06-04 09:50:00,78.49,78.79,78.45,78.55,152200.0,52.3352,52.5352,52.3085,52.3752,152200.0
2007-06-04 09:55:00,78.52,78.64,78.51,78.61,88800.0,52.3552,52.4352,52.3485,52.4152,88800.0
2007-06-04 10:00:00,78.61,78.66,78.4,78.5,104600.0,52.4152,52.4485,52.2752,52.3419,104600.0
2007-06-04 10:05:00,78.45,78.62,78.42,78.47,87600.0,52.3085,52.4219,52.2885,52.3219,87600.0
2007-06-04 10:10:00,78.46,78.63,78.44,78.6,72500.0,52.3152,52.4285,52.3018,52.4085,72500.0
2007-06-04 10:15:00,78.6,78.68,78.59,78.64,52600.0,52.4085,52.4619,52.4019,52.4352,52600.0
2007-06-04 10:20:00,78.64,78.93,78.62,78.89,93300.0,52.4352,52.6286,52.4219,52.6019,93300.0
2007-06-04 10:25:00,78.88,79.06,78.82,78.96,176800.0,52.5952,52.7152,52.5552,52.6486,176800.0
2007-06-04 10:30:00,78.96,78.97,78.8,78.91,63200.0,52.6486,52.6552,52.5419,52.6152,63200.0
2007-06-04 10:35:00,78.91,78.96,78.74,78.76,74400.0,52.6152,52.6486,52.5019,52.5152,74400.0
2007-06-04 10:40:00,78.76,79.01,78.68,78.93,71600.0,52.5152,52.6819,52.4619,52.6286,71600.0
2007-06-04 10:45:00,78.93,79.05,78.88,78.92,95900.0,52.6286,52.7086,52.5952,52.6219,95900.0
2007-06-04 10:50:00,78.9,78.94,78.7,78.78,90600.0,52.6086,52.6352,52.4752,52.5286,90600.0
2007-06-04 10:55:00,78.77,78.83,78.6,78.78,62000.0,52.5219,52.5619,52.4085,52.5286,62000.0
2007-06-04 11:00:00,78.77,78.91,78.71,78.8,57100.0,52.5219,52.6152,52.4819,52.5419,57100.0
2007-06-04 11:05:00,78.79,78.95,78.79,78.95,64000.0,52.5352,52.6419,52.5352,52.6419,64000.0
2007-06-04 11:10:00,78.95,78.96,78.81,78.9,55500.0,52.6419,52.6486,52.5486,52.6086,55500.0
2007-06-04 11:15:00,78.91,78.98,78.82,78.94,107200.0,52.6152,52.6619,52.5552,52.6352,107200.0
2007-06-04 11:20:00,78.94,79.04,78.93,79.02,80200.0,52.6352,52.7019,52.6286,52.6886,80200.0
2007-06-04 11:25:00,79.01,79.05,78.95,79.05,102100.0,52.6819,52.7086,52.6419,52.7086,102100.0
2007-06-04 11:30:00,79.05,79.32,79.0,79.29,108400.0,52.7086,52.8886,52.6752,52.8686,108400.0
2007-06-04 11:35:00,79.28,79.55,79.25,79.52,108600.0,52.8619,53.042,52.8419,53.022,108600.0
2007-06-04 11:40:00,79.54,79.6,79.41,79.41,134200.0,53.0353,53.0753,52.9486,52.9486,134200.0
2007-06-04 11:45:00,79.42,79.69,79.42,79.6,112400.0,52.9553,53.1353,52.9553,53.0753,112400.0
2007-06-04 11:50:00,79.62,79.68,79.58,79.63,82900.0,53.0886,53.1286,53.062,53.0953,82900.0
2007-06-04 11:55:00,79.62,79.7,79.58,79.68,80800.0,53.0886,53.142,53.062,53.1286,80800.0
2007-06-04 12:00:00,79.67,79.75,79.61,79.75,87700.0,53.122,53.1753,53.082,53.1753,87700.0
2007-06-04 12:05:00,79.75,79.85,79.74,79.84,88000.0,53.1753,53.242,53.1687,53.2353,88000.0
2007-06-04 12:10:00,79.84,79.84,79.6,79.62,57000.0,53.2353,53.2353,53.0753,53.0886,57000.0
2007-06-04 12:15:00,79.63,79.74,79.63,79.64,49700.0,53.0953,53.1687,53.0953,53.102,49700.0
2007-06-04 12:20:00,79.64,79.73,79.58,79.58,63900.0,53.102,53.162,53.062,53.062,63900.0
2007-06-04 12:25:00,79.59,79.69,79.56,79.57,50200.0,53.0686,53.1353,53.0486,53.0553,50200.0
2007-06-04 12:30:00,79.56,79.65,79.53,79.54,59500.0,53.0486,53.1086,53.0286,53.0353,59500.0
2007-06-04 12:35:00,79.55,79.64,79.5,79.52,91700.0,53.042,53.102,53.0086,53.022,91700.0
2007-06-04 12:40:00,79.51,79.53,79.42,79.46,58900.0,53.0153,53.0286,52.9553,52.982,58900.0
2007-06-04 12:45:00,79.47,79.52,79.43,79.5,35100.0,52.9886,53.022,52.962,53.0086,35100.0
2007-06-04 12:50:00,79.51,79.64,79.51,79.55,56500.0,53.0153,53.102,53.0153,53.042,56500.0
2007-06-04 12:55:00,79.54,79.58,79.33,79.34,48500.0,53.0353,53.062,52.8953,52.9019,48500.0
2007-06-04 13:00:00,79.33,79.33,79.08,79.28,95400.0,52.8953,52.8953,52.7286,52.8619,95400.0
2007-06-04 13:05:00,79.3,79.32,79.25,79.29,32400.0,52.8753,52.8886,52.8419,52.8686,32400.0
2007-06-04 13:10:00,79.29,79.4,79.26,79.3,38800.0,52.8686,52.942,52.8486,52.8753,38800.0
2007-06-04 13:15:00,79.32,79.33,79.15,79.15,41900.0,52.8886,52.8953,52.7753,52.7753,41900.0
2007-06-04 13:20:00,79.15,79.27,79.07,79.27,60800.0,52.7753,52.8553,52.7219,52.8553,60800.0
2007-06-04 13:25:00,79.27,79.37,79.21,79.36,39000.0,52.8553,52.9219,52.8153,52.9153,39000.0
2007-06-04 13:30:00,79.35,79.38,79.29,79.32,23700.0,52.9086,52.9286,52.8686,52.8886,23700.0
2007-06-04 13:35:00,79.32,79.48,79.3,79.42,48600.0,52.8886,52.9953,52.8753,52.9553,48600.0
2007-06-04 13:40:00,79.42,79.45,79.37,79.38,30900.0,52.9553,52.9753,52.9219,52.9286,30900.0
2007-06-04 13:45:00,79.38,79.49,79.35,79.49,34100.0,52.9286,53.002,52.9086,53.002,34100.0
2007-06-04 13:50:00,79.48,79.52,79.4,79.42,37700.0,52.9953,53.022,52.942,52.9553,37700.0
2007-06-04 13:55:00,79.41,79.49,79.38,79.39,32900.0,52.9486,53.002,52.9286,52.9353,32900.0
2007-06-04 14:00:00,79.38,79.54,79.28,79.51,49400.0,52.9286,53.0353,52.8619,53.0153,49400.0
2007-06-04 14:05:00,79.53,79.59,79.49,79.58,55500.0,53.0286,53.0686,53.002,53.062,55500.0
2007-06-04 14:10:00,79.59,79.61,79.47,79.47,40200.0,53.0686,53.082,52.9886,52.9886,40200.0
2007-06-04 14:15:00,79.47,79.5,79.34,79.49,59600.0,52.9886,53.0086,52.9019,53.002,59600.0
2007-06-04 14:20:00,79.47,79.49,79.35,79.35,34100.0,52.9886,53.002,52.9086,52.9086,34100.0
2007-06-04 14:25:00,79.34,79.4,79.32,79.37,43300.0,52.9019,52.942,52.8886,52.9219,43300.0
2007-06-04 14:30:00,79.37,79.41,79.2,79.37,129900.0,52.9219,52.9486,52.8086,52.9219,129900.0
2007-06-04 14:35:00,79.38,79.55,79.38,79.54,59400.0,52.9286,53.042,52.9286,53.0353,59400.0
2007-06-04 14:40:00,79.54,79.54,79.34,79.35,58500.0,53.0353,53.0353,52.9019,52.9086,58500.0
2007-06-04 14:45:00,79.37,79.51,79.37,79.48,30900.0,52.9219,53.0153,52.9219,52.9953,30900.0
2007-06-04 14:50:00,79.48,79.68,79.47,79.59,93000.0,52.9953,53.1286,52.9886,53.0686,93000.0
2007-06-04 14:55:00,79.57,79.66,79.57,79.61,77600.0,53.0553,53.1153,53.0553,53.082,77600.0
2007-06-04 15:00:00,79.6,79.75,79.59,79.73,70900.0,53.0753,53.1753,53.0686,53.162,70900.0
2007-06-04 15:05:00,79.73,79.88,79.72,79.8,135500.0,53.162,53.262,53.1553,53.2087,135500.0
2007-06-04 15:10:00,79.81,79.87,79.72,79.87,139700.0,53.2153,53.2553,53.1553,53.2553,139700.0
2007-06-04 15:15:00,79.87,79.95,79.81,79.89,82900.0,53.2553,53.3087,53.2153,53.2687,82900.0
2007-06-04 15:20:00,79.89,80.11,79.88,80.0,185500.0,53.2687,53.4154,53.262,53.342,185500.0
2007-06-04 15:25:00,79.99,79.99,79.79,79.95,129800.0,53.3353,53.3353,53.202,53.3087,129800.0
2007-06-04 15:30:00,79.96,80.02,79.86,80.02,110900.0,53.3153,53.3554,53.2487,53.3554,110900.0
2007-06-04 15:35:00,80.02,80.09,80.0,80.09,115100.0,53.3554,53.402,53.342,53.402,115100.0
2007-06-04 15:40:00,80.09,80.22,80.07,80.22,160400.0,53.402,53.4887,53.3887,53.4887,160400.0
2007-06-04 15:45:00,80.22,80.4,80.21,80.37,209400.0,53.4887,53.6087,53.482,53.5887,209400.0
2007-06-04 15:50:00,80.37,80.37,80.15,80.21,265400.0,53.5887,53.5887,53.442,53.482,265400.0
2007-06-04 15:55:00,80.19,80.2,79.91,79.99,285500.0,53.4687,53.4754,53.282,53.3353,285500.0
2007-06-05 09:30:00,79.56,79.8,79.56,79.6,135500.0,53.0486,53.2087,53.0486,53.0753,135500.0
2007-06-05 09:35:00,79.6,79.61,79.06,79.12,153200.0,53.0753,53.082,52.7152,52.7553,153200.0
2007-06-05 09:40:00,79.12,79.45,79.09,79.4,83300.0,52.7553,52.9753,52.7353,52.942,83300.0
2007-06-05 09:45:00,79.39,79.52,79.37,79.5,137500.0,52.9353,53.022,52.9219,53.0086,137500.0
2007-06-05 09:50:00,79.52,79.72,79.45,79.46,136300.0,53.022,53.1553,52.9753,52.982,136300.0
2007-06-05 09:55:00,79.45,79.79,79.4,79.79,169900.0,52.9753,53.202,52.942,53.202,169900.0
2007-06-05 10:00:00,79.79,80.06,79.62,79.79,283000.0,53.202,53.382,53.0886,53.202,283000.0
2007-06-05 10:05:00,79.79,80.0,79.75,79.96,110200.0,53.202,53.342,53.1753,53.3153,110200.0
2007-06-05 10:10:00,79.95,80.22,79.93,80.05,115600.0,53.3087,53.4887,53.2953,53.3754,115600.0
2007-06-05 10:15:00,80.07,80.12,79.75,79.78,68600.0,53.3887,53.422,53.1753,53.1953,68600.0
2007-06-05 10:20:00,79.76,79.77,79.36,79.37,178000.0,53.182,53.1887,52.9153,52.9219,178000.0
2007-06-05 10:25:00,79.37,79.61,79.36,79.59,95200.0,52.9219,53.082,52.9153,53.0686,95200.0
2007-06-05 10:30:00,79.6,79.61,79.46,79.5,77800.0,53.0753,53.082,52.982,53.0086,77800.0
2007-06-05 10:35:00,79.51,79.58,79.35,79.36,52400.0,53.0153,53.062,52.9086,52.9153,52400.0
2007-06-05 10:40:00,79.35,79.38,79.21,79.35,61200.0,52.9086,52.9286,52.8153,52.9086,61200.0
2007-06-05 10:45:00,79.35,79.38,79.26,79.3,80100.0,52.9086,52.9286,52.8486,52.8753,80100.0
2007-06-05 10:50:00,79.29,79.7,79.29,79.66,138400.0,52.8686,53.142,52.8686,53.1153,138400.0
2007-06-05 10:55:00,79.66,79.75,79.56,79.68,161700.0,53.1153,53.1753,53.0486,53.1286,161700.0
2007-06-05 11:00:00,79.68,79.74,79.52,79.6,114600.0,53.1286,53.1687,53.022,53.0753,114600.0
2007-06-05 11:05:00,79.6,79.6,79.49,79.56,89500.0,53.0753,53.0753,53.002,53.0486,89500.0
2007-06-05 11:10:00,79.56,79.69,79.55,79.68,94200.0,53.0486,53.1353,53.042,53.1286,94200.0
2007-06-05 11:15:00,79.65,79.71,79.58,79.68,142200.0,53.1086,53.1487,53.062,53.1286,142200.0
2007-06-05 11:20:00,79.68,79.71,79.65,79.71,102900.0,53.1286,53.1487,53.1086,53.1487,102900.0
2007-06-05 11:25:00,79.68,79.73,79.67,79.67,35000.0,53.1286,53.162,53.122,53.122,35000.0
2007-06-05 11:30:00,79.69,79.7,79.5,79.52,97500.0,53.1353,53.142,53.0086,53.022,97500.0
2007-06-05 11:35:00,79.51,79.69,79.49,79.61,61600.0,53.0153,53.1353,53.002,53.082,61600.0
2007-06-05 11:40:00,79.61,79.61,79.36,79.43,124400.0,53.082,53.082,52.9153,52.962,124400.0
2007-06-05 11:45:00,79.43,79.45,79.23,79.28,101000.0,52.962,52.9753,52.8286,52.8619,101000.0
2007-06-05 11:50:00,79.27,79.34,79.25,79.33,56600.0,52.8553,52.9019,52.8419,52.8953,56600.0
2007-06-05 11:55:00,79.33,79.34,79.2,79.25,107200.0,52.8953,52.9019,52.8086,52.8419,107200.0
2007-06-05 12:00:00,79.25,79.31,78.88,78.95,125500.0,52.8419,52.8819,52.5952,52.6419,125500.0
2007-06-05 12:05:00,78.94,79.16,78.9,79.09,92800.0,52.6352,52.7819,52.6086,52.7353,92800.0
2007-06-05 12:10:00,79.08,79.16,78.97,79.15,87400.0,52.7286,52.7819,52.6552,52.7753,87400.0
2007-06-05 12:15:00,79.15,79.17,79.01,79.1,69300.0,52.7753,52.7886,52.6819,52.7419,69300.0
2007-06-05 12:20:00,79.1,79.14,79.05,79.06,97300.0,52.7419,52.7686,52.7086,52.7152,97300.0
2007-06-05 12:25:00,79.06,79.07,78.78,78.78,107700.0,52.7152,52.7219,52.5286,52.5286,107700.0
2007-06-05 12:30:00,78.8,78.88,78.78,78.81,118000.0,52.5419,52.5952,52.5286,52.5486,118000.0
2007-06-05 12:35:00,78.81,78.89,78.77,78.88,52400.0,52.5486,52.6019,52.5219,52.5952,52400.0
2007-06-05 12:40:00,78.87,78.93,78.76,78.8,76900.0,52.5886,52.6286,52.5152,52.5419,76900.0
2007-06-05 12:45:00,78.81,78.9,78.78,78.79,58600.0,52.5486,52.6086,52.5286,52.5352,58600.0
2007-06-05 12:50:00,78.79,78.98,78.79,78.98,95100.0,52.5352,52.6619,52.5352,52.6619,95100.0
2007-06-05 12:55:00,78.98,79.11,78.98,79.07,122700.0,52.6619,52.7486,52.6619,52.7219,122700.0
2007-06-05 13:00:00,79.07,79.1,79.01,79.07,77400.0,52.7219,52.7419,52.6819,52.7219,77400.0
2007-06-05 13:05:00,79.05,79.15,79.01,79.15,197600.0,52.7086,52.7753,52.6819,52.7753,197600.0
2007-06-05 13:10:00,79.15,79.2,79.02,79.02,107000.0,52.7753,52.8086,52.6886,52.6886,107000.0
2007-06-05 13:15:00,79.02,79.11,79.01,79.02,77400.0,52.6886,52.7486,52.6819,52.6886,77400.0
2007-06-05 13:20:00,79.01,79.04,78.95,79.0,54300.0,52.6819,52.7019,52.6419,52.6752,54300.0
2007-06-05 13:25:00,79.02,79.03,78.85,78.96,109800.0,52.6886,52.6952,52.5752,52.6486,109800.0
2007-06-05 13:30:00,78.94,78.94,78.78,78.79,54000.0,52.6352,52.6352,52.5286,52.5352,54000.0
2007-06-05 13:35:00,78.79,78.83,78.75,78.8,105200.0,52.5352,52.5619,52.5085,52.5419,105200.0
2007-06-05 13:40:00,78.8,78.82,78.63,78.79,105800.0,52.5419,52.5552,52.4285,52.5352,105800.0
2007-06-05 13:45:00,78.8,78.93,78.77,78.93,36000.0,52.5419,52.6286,52.5219,52.6286,36000.0
2007-06-05 13:50:00,78.93,78.96,78.81,78.88,41400.0,52.6286,52.6486,52.5486,52.5952,41400.0
2007-06-05 13:55:00,78.87,78.95,78.77,78.89,61900.0,52.5886,52.6419,52.5219,52.6019,61900.0
2007-06-05 14:00:00,78.89,79.0,78.87,78.98,30700.0,52.6019,52.6752,52.5886,52.6619,30700.0
2007-06-05 14:05:00,78.98,78.98,78.75,78.81,47100.0,52.6619,52.6619,52.5085,52.5486,47100.0
2007-06-05 14:10:00,78.79,78.93,78.79,78.91,29300.0,52.5352,52.6286,52.5352,52.6152,29300.0
2007-06-05 14:15:00,78.91,79.12,78.91,79.08,61900.0,52.6152,52.7553,52.6152,52.7286,61900.0
2007-06-05 14:20:00,79.09,79.19,79.01,79.05,64900.0,52.7353,52.8019,52.6819,52.7086,64900.0
2007-06-05 14:25:00,79.07,79.09,78.85,78.93,59600.0,52.7219,52.7353,52.5752,52.6286,59600.0
2007-06-05 14:30:00,78.91,78.97,78.8,78.87,60400.0,52.6152,52.6552,52.5419,52.5886,60400.0
2007-06-05 14:35:00,78.86,78.88,78.79,78.84,36800.0,52.5819,52.5952,52.5352,52.5686,36800.0
2007-06-05 14:40:00,78.81,78.98,78.81,78.91,42600.0,52.5486,52.6619,52.5486,52.6152,42600.0
2007-06-05 14:45:00,78.93,79.0,78.85,79.0,32900.0,52.6286,52.6752,52.5752,52.6752,32900.0
2007-06-05 14:50:00,79.0,79.06,78.93,79.03,46900.0,52.6752,52.7152,52.6286,52.6952,46900.0
2007-06-05 14:55:00,79.05,79.05,78.89,78.97,47800.0,52.7086,52.7086,52.6019,52.6552,47800.0
2007-06-05 15:00:00,78.99,79.03,78.88,78.98,46300.0,52.6686,52.6952,52.5952,52.6619,46300.0
2007-06-05 15:05:00,78.98,79.09,78.95,79.03,46700.0,52.6619,52.7353,52.6419,52.6952,46700.0
2007-06-05 15:10:00,79.03,79.2,79.01,79.17,76900.0,52.6952,52.8086,52.6819,52.7886,76900.0
2007-06-05 15:15:00,79.18,79.25,79.08,79.1,70300.0,52.7953,52.8419,52.7286,52.7419,70300.0
2007-06-05 15:20:00,79.1,79.2,79.09,79.2,41100.0,52.7419,52.8086,52.7353,52.8086,41100.0
2007-06-05 15:25:00,79.2,79.26,79.11,79.22,32300.0,52.8086,52.8486,52.7486,52.8219,32300.0
2007-06-05 15:30:00,79.22,79.29,79.2,79.26,76200.0,52.8219,52.8686,52.8086,52.8486,76200.0
2007-06-05 15:35:00,79.29,79.29,79.2,79.25,51700.0,52.8686,52.8686,52.8086,52.8419,51700.0
2007-06-05 15:40:00,79.25,79.26,79.17,79.18,49700.0,52.8419,52.8486,52.7886,52.7953,49700.0
2007-06-05 15:45:00,79.19,79.28,79.18,79.27,64800.0,52.8019,52.8619,52.7953,52.8553,64800.0
2007-06-05 15:50:00,79.27,79.27,78.99,79.15,190900.0,52.8553,52.8553,52.6686,52.7753,190900.0
2007-06-05 15:55:00,79.16,79.27,79.15,79.21,160500.0,52.7819,52.8553,52.7753,52.8153,160500.0
2007-06-06 09:30:00,79.21,79.58,79.02,79.39,202400.0,52.8153,53.062,52.6886,52.9353,202400.0
2007-06-06 09:35:00,79.39,79.81,79.35,79.69,161500.0,52.9353,53.2153,52.9086,53.1353,161500.0
2007-06-06 09:40:00,79.75,79.78,79.32,79.36,115500.0,53.1753,53.1953,52.8886,52.9153,115500.0
2007-06-06 09:45:00,79.35,79.49,79.08,79.13,267600.0,52.9086,53.002,52.7286,52.7619,267600.0
2007-06-06 09:50:00,79.15,79.48,79.11,79.48,146300.0,52.7753,52.9953,52.7486,52.9953,146300.0
2007-06-06 09:55:00,79.47,79.68,79.43,79.56,150100.0,52.9886,53.1286,52.962,53.0486,150100.0
2007-06-06 10:00:00,79.57,79.74,79.54,79.61,130300.0,53.0553,53.1687,53.0353,53.082,130300.0
2007-06-06 10:05:00,79.62,79.62,79.41,79.52,222600.0,53.0886,53.0886,52.9486,53.022,222600.0
2007-06-06 10:10:00,79.51,79.6,79.49,79.53,251100.0,53.0153,53.0753,53.002,53.0286,251100.0
2007-06-06 10:15:00,79.53,79.58,79.48,79.58,116000.0,53.0286,53.062,52.9953,53.062,116000.0
2007-06-06 10:20:00,79.57,79.6,79.54,79.58,84300.0,53.0553,53.0753,53.0353,53.062,84300.0
2007-06-06 10:25:00,79.58,79.66,79.57,79.66,59900.0,53.062,53.1153,53.0553,53.1153,59900.0
2007-06-06 10:30:00,79.66,79.68,78.95,79.32,359800.0,53.1153,53.1286,52.6419,52.8886,359800.0
2007-06-06 10:35:00,79.3,79.33,79.05,79.12,308700.0,52.8753,52.8953,52.7086,52.7553,308700.0
2007-06-06 10:40:00,79.13,79.35,79.1,79.26,197300.0,52.7619,52.9086,52.7419,52.8486,197300.0
2007-06-06 10:45:00,79.25,79.49,79.19,79.21,115700.0,52.8419,53.002,52.8019,52.8153,115700.0
2007-06-06 10:50:00,79.22,79.3,79.06,79.26,203400.0,52.8219,52.8753,52.7152,52.8486,203400.0
2007-06-06 10:55:00,79.26,79.26,79.14,79.19,108300.0,52.8486,52.8486,52.7686,52.8019,108300.0
2007-06-06 11:00:00,79.19,79.33,79.15,79.33,169500.0,52.8019,52.8953,52.7753,52.8953,169500.0
2007-06-06 11:05:00,79.33,79.42,79.28,79.42,113800.0,52.8953,52.9553,52.8619,52.9553,113800.0
2007-06-06 11:10:00,79.43,79.53,79.37,79.51,141700.0,52.962,53.0286,52.9219,53.0153,141700.0
2007-06-06 11:15:00,79.5,79.92,79.46,79.91,160900.0,53.0086,53.2887,52.982,53.282,160900.0
2007-06-06 11:20:00,79.92,80.17,79.89,80.16,244400.0,53.2887,53.4554,53.2687,53.4487,244400.0
2007-06-06 11:25:00,80.15,80.24,80.01,80.01,226600.0,53.442,53.502,53.3487,53.3487,226600.0
2007-06-06 11:30:00,80.0,80.02,79.89,79.92,95900.0,53.342,53.3554,53.2687,53.2887,95900.0
2007-06-06 11:35:00,79.92,80.0,79.76,79.78,150700.0,53.2887,53.342,53.182,53.1953,150700.0
2007-06-06 11:40:00,79.77,79.97,79.77,79.88,110200.0,53.1887,53.322,53.1887,53.262,110200.0
2007-06-06 11:45:00,79.9,79.95,79.79,79.83,133800.0,53.2753,53.3087,53.202,53.2287,133800.0
2007-06-06 11:50:00,79.82,80.05,79.81,80.05,140600.0,53.222,53.3754,53.2153,53.3754,140600.0
2007-06-06 11:55:00,80.03,80.23,80.0,80.21,148900.0,53.362,53.4954,53.342,53.482,148900.0
2007-06-06 12:00:00,80.2,80.21,79.98,80.0,63600.0,53.4754,53.482,53.3287,53.342,63600.0
2007-06-06 12:05:00,80.0,80.17,79.99,80.12,70200.0,53.342,53.4554,53.3353,53.422,70200.0
2007-06-06 12:10:00,80.11,80.15,80.06,80.1,49900.0,53.4154,53.442,53.382,53.4087,49900.0
2007-06-06 12:15:00,80.1,80.34,80.09,80.34,144600.0,53.4087,53.5687,53.402,53.5687,144600.0
2007-06-06 12:20:00,80.35,80.44,80.25,80.38,110600.0,53.5754,53.6354,53.5087,53.5954,110600.0
2007-06-06 12:25:00,80.38,80.41,80.15,80.2,60900.0,53.5954,53.6154,53.442,53.4754,60900.0
2007-06-06 12:30:00,80.2,80.22,80.16,80.18,48100.0,53.4754,53.4887,53.4487,53.462,48100.0
2007-06-06 12:35:00,80.17,80.19,80.0,80.02,104400.0,53.4554,53.4687,53.342,53.3554,104400.0
2007-06-06 12:40:00,80.02,80.07,79.93,80.0,88600.0,53.3554,53.3887,53.2953,53.342,88600.0
2007-06-06 12:45:00,79.99,80.01,79.82,79.82,59100.0,53.3353,53.3487,53.222,53.222,59100.0
2007-06-06 12:50:00,79.8,79.83,79.65,79.75,65100.0,53.2087,53.2287,53.1086,53.1753,65100.0
2007-06-06 12:55:00,79.75,79.76,79.52,79.59,68100.0,53.1753,53.182,53.022,53.0686,68100.0
2007-06-06 13:00:00,79.61,79.63,79.38,79.51,78700.0,53.082,53.0953,52.9286,53.0153,78700.0
2007-06-06 13:05:00,79.51,79.56,79.4,79.44,80000.0,53.0153,53.0486,52.942,52.9686,80000.0
2007-06-06 13:10:00,79.42,79.49,79.32,79.32,94500.0,52.9553,53.002,52.8886,52.8886,94500.0
2007-06-06 13:15:00,79.33,79.45,79.32,79.34,69600.0,52.8953,52.9753,52.8886,52.9019,69600.0
2007-06-06 13:20:00,79.36,79.4,79.24,79.24,133500.0,52.9153,52.942,52.8353,52.8353,133500.0
2007-06-06 13:25:00,79.25,79.33,79.25,79.33,49300.0,52.8419,52.8953,52.8419,52.8953,49300.0
2007-06-06 13:30:00,79.34,79.48,79.34,79.41,43300.0,52.9019,52.9953,52.9019,52.9486,43300.0
2007-06-06 13:35:00,79.39,79.53,79.37,79.45,78000.0,52.9353,53.0286,52.9219,52.9753,78000.0
2007-06-06 13:40:00,79.44,79.55,79.38,79.55,62300.0,52.9686,53.042,52.9286,53.042,62300.0
2007-06-06 13:45:00,79.55,79.66,79.44,79.44,86300.0,53.042,53.1153,52.9686,52.9686,86300.0
2007-06-06 13:50:00,79.44,79.48,79.38,79.48,51300.0,52.9686,52.9953,52.9286,52.9953,51300.0
2007-06-06 13:55:00,79.48,79.51,79.33,79.45,55200.0,52.9953,53.0153,52.8953,52.9753,55200.0
2007-06-06 14:00:00,79.45,79.5,79.28,79.31,56800.0,52.9753,53.0086,52.8619,52.8819,56800.0
2007-06-06 14:05:00,79.29,79.47,79.28,79.41,56300.0,52.8686,52.9886,52.8619,52.9486,56300.0
2007-06-06 14:10:00,79.41,79.51,79.32,79.38,51100.0,52.9486,53.0153,52.8886,52.9286,51100.0
2007-06-06 14:15:00,79.39,79.45,79.3,79.3,37800.0,52.9353,52.9753,52.8753,52.8753,37800.0
2007-06-06 14:20:00,79.3,79.38,79.15,79.28,81500.0,52.8753,52.9286,52.7753,52.8619,81500.0
2007-06-06 14:25:00,79.29,79.35,79.2,79.2,42400.0,52.8686,52.9086,52.8086,52.8086,42400.0
2007-06-06 14:30:00,79.21,79.3,79.17,79.29,44900.0,52.8153,52.8753,52.7886,52.8686,44900.0
2007-06-06 14:35:00,79.28,79.33,79.2,79.33,34000.0,52.8619,52.8953,52.8086,52.8953,34000.0
2007-06-06 14:40:00,79.33,79.45,79.29,79.45,58700.0,52.8953,52.9753,52.8686,52.9753,58700.0
2007-06-06 14:45:00,79.47,79.49,79.31,79.37,78000.0,52.9886,53.002,52.8819,52.9219,78000.0
2007-06-06 14:50:00,79.37,79.45,79.37,79.45,43900.0,52.9219,52.9753,52.9219,52.9753,43900.0
2007-06-06 14:55:00,79.43,79.48,79.38,79.45,46800.0,52.962,52.9953,52.9286,52.9753,46800.0
2007-06-06 15:00:00,79.46,79.5,79.34,79.41,59500.0,52.982,53.0086,52.9019,52.9486,59500.0
2007-06-06 15:05:00,79.38,79.49,79.38,79.49,30500.0,52.9286,53.002,52.9286,53.002,30500.0
2007-06-06 15:10:00,79.5,79.53,79.45,79.49,55800.0,53.0086,53.0286,52.9753,53.002,55800.0
2007-06-06 15:15:00,79.47,79.82,79.47,79.81,111000.0,52.9886,53.222,52.9886,53.2153,111000.0
2007-06-06 15:20:00,79.81,79.84,79.71,79.75,139400.0,53.2153,53.2353,53.1487,53.1753,139400.0
2007-06-06 15:25:00,79.76,79.91,79.76,79.86,107900.0,53.182,53.282,53.182,53.2487,107900.0
2007-06-06 15:30:00,79.86,80.09,79.81,80.09,134400.0,53.2487,53.402,53.2153,53.402,134400.0
2007-06-06 15:35:00,80.08,80.09,79.89,79.9,118200.0,53.3954,53.402,53.2687,53.2753,118200.0
2007-06-06 15:40:00,79.9,79.98,79.81,79.92,156800.0,53.2753,53.3287,53.2153,53.2887,156800.0
2007-06-06 15:45:00,79.92,79.97,79.86,79.88,118200.0,53.2887,53.322,53.2487,53.262,118200.0
2007-06-06 15:50:00,79.88,79.89,79.71,79.72,141800.0,53.262,53.2687,53.1487,53.1553,141800.0
2007-06-06 15:55:00,79.71,79.76,79.62,79.71,199500.0,53.1487,53.182,53.0886,53.1487,199500.0
2007-06-07 09:30:00,79.38,79.78,79.38,79.59,181200.0,52.9286,53.1953,52.9286,53.0686,181200.0
2007-06-07 09:35:00,79.57,79.7,79.02,79.04,133600.0,53.0553,53.142,52.6886,52.7019,133600.0
2007-06-07 09:40:00,79.04,79.34,79.04,79.18,239700.0,52.7019,52.9019,52.7019,52.7953,239700.0
2007-06-07 09:45:00,79.17,79.45,79.16,79.45,178300.0,52.7886,52.9753,52.7819,52.9753,178300.0
2007-06-07 09:50:00,79.44,79.63,79.15,79.24,146300.0,52.9686,53.0953,52.7753,52.8353,146300.0
2007-06-07 09:55:00,79.24,79.27,79.15,79.22,82400.0,52.8353,52.8553,52.7753,52.8219,82400.0
2007-06-07 10:00:00,79.22,79.84,79.21,79.8,200600.0,52.8219,53.2353,52.8153,53.2087,200600.0
2007-06-07 10:05:00,79.78,79.81,79.54,79.7,164500.0,53.1953,53.2153,53.0353,53.142,164500.0
2007-06-07 10:10:00,79.7,79.86,79.65,79.86,126000.0,53.142,53.2487,53.1086,53.2487,126000.0
2007-06-07 10:15:00,79.86,80.26,79.86,80.22,214100.0,53.2487,53.5154,53.2487,53.4887,214100.0
2007-06-07 10:20:00,80.23,80.31,80.11,80.28,147300.0,53.4954,53.5487,53.4154,53.5287,147300.0
2007-06-07 10:25:00,80.28,80.29,79.74,79.79,97100.0,53.5287,53.5354,53.1687,53.202,97100.0
2007-06-07 10:30:00,79.79,79.98,79.56,79.89,114200.0,53.202,53.3287,53.0486,53.2687,114200.0
2007-06-07 10:35:00,79.87,79.91,79.48,79.53,115800.0,53.2553,53.282,52.9953,53.0286,115800.0
2007-06-07 10:40:00,79.55,79.58,79.33,79.48,105100.0,53.042,53.062,52.8953,52.9953,105100.0
2007-06-07 10:45:00,79.48,79.79,79.41,79.42,113000.0,52.9953,53.202,52.9486,52.9553,113000.0
2007-06-07 10:50:00,79.42,79.46,79.18,79.31,223500.0,52.9553,52.982,52.7953,52.8819,223500.0
2007-06-07 10:55:00,79.31,79.46,79.26,79.41,59200.0,52.8819,52.982,52.8486,52.9486,59200.0
2007-06-07 11:00:00,79.39,79.41,79.21,79.24,58900.0,52.9353,52.9486,52.8153,52.8353,58900.0
2007-06-07 11:05:00,79.24,79.26,78.73,78.73,174000.0,52.8353,52.8486,52.4952,52.4952,174000.0
2007-06-07 11:10:00,78.73,78.77,78.62,78.66,108800.0,52.4952,52.5219,52.4219,52.4485,108800.0
2007-06-07 11:15:00,78.67,78.88,78.48,78.86,146600.0,52.4552,52.5952,52.3285,52.5819,146600.0
2007-06-07 11:20:00,78.88,79.09,78.83,79.09,84500.0,52.5952,52.7353,52.5619,52.7353,84500.0
2007-06-07 11:25:00,79.09,79.14,78.85,78.93,80200.0,52.7353,52.7686,52.5752,52.6286,80200.0
2007-06-07 11:30:00,78.93,78.95,78.82,78.85,46600.0,52.6286,52.6419,52.5552,52.5752,46600.0
2007-06-07 11:35:00,78.88,79.02,78.82,78.82,93300.0,52.5952,52.6886,52.5552,52.5552,93300.0
2007-06-07 11:40:00,78.84,78.88,78.73,78.79,50600.0,52.5686,52.5952,52.4952,52.5352,50600.0
2007-06-07 11:45:00,78.79,78.91,78.79,78.82,58100.0,52.5352,52.6152,52.5352,52.5552,58100.0
2007-06-07 11:50:00,78.82,79.03,78.76,79.03,73800.0,52.5552,52.6952,52.5152,52.6952,73800.0
2007-06-07 11:55:00,79.03,79.04,78.87,79.03,68000.0,52.6952,52.7019,52.5886,52.6952,68000.0
2007-06-07 12:00:00,79.03,79.08,78.84,79.02,80500.0,52.6952,52.7286,52.5686,52.6886,80500.0
2007-06-07 12:05:00,79.04,79.09,79.02,79.02,46200.0,52.7019,52.7353,52.6886,52.6886,46200.0
2007-06-07 12:10:00,79.02,79.09,78.96,79.01,50400.0,52.6886,52.7353,52.6486,52.6819,50400.0
2007-06-07 12:15:00,79.02,79.1,78.93,79.04,89400.0,52.6886,52.7419,52.6286,52.7019,89400.0
2007-06-07 12:20:00,79.03,79.04,78.84,78.86,65000.0,52.6952,52.7019,52.5686,52.5819,65000.0
2007-06-07 12:25:00,78.84,78.96,78.84,78.92,42900.0,52.5686,52.6486,52.5686,52.6219,42900.0
2007-06-07 12:30:00,78.93,78.96,78.75,78.85,73600.0,52.6286,52.6486,52.5085,52.5752,73600.0
2007-06-07 12:35:00,78.85,78.92,78.66,78.67,73600.0,52.5752,52.6219,52.4485,52.4552,73600.0
2007-06-07 12:40:00,78.67,78.67,78.3,78.3,113100.0,52.4552,52.4552,52.2085,52.2085,113100.0
2007-06-07 12:45:00,78.31,78.48,78.22,78.31,129700.0,52.2152,52.3285,52.1552,52.2152,129700.0
2007-06-07 12:50:00,78.31,78.41,78.15,78.35,122700.0,52.2152,52.2818,52.1085,52.2418,122700.0
2007-06-07 12:55:00,78.35,78.54,78.35,78.43,66300.0,52.2418,52.3685,52.2418,52.2952,66300.0
2007-06-07 13:00:00,78.43,78.64,78.43,78.57,64400.0,52.2952,52.4352,52.2952,52.3885,64400.0
2007-06-07 13:05:00,78.58,78.63,78.5,78.52,48000.0,52.3952,52.4285,52.3419,52.3552,48000.0
2007-06-07 13:10:00,78.51,78.51,78.37,78.4,42900.0,52.3485,52.3485,52.2552,52.2752,42900.0
2007-06-07 13:15:00,78.4,78.4,78.23,78.32,92500.0,52.2752,52.2752,52.1618,52.2218,92500.0
2007-06-07 13:20:00,78.32,78.46,78.28,78.29,57700.0,52.2218,52.3152,52.1952,52.2018,57700.0
2007-06-07 13:25:00,78.29,78.37,78.29,78.33,34500.0,52.2018,52.2552,52.2018,52.2285,34500.0
2007-06-07 13:30:00,78.34,78.37,78.15,78.22,106900.0,52.2352,52.2552,52.1085,52.1552,106900.0
2007-06-07 13:35:00,78.22,78.24,78.03,78.06,77200.0,52.1552,52.1685,52.0285,52.0485,77200.0
2007-06-07 13:40:00,78.07,78.1,77.96,78.07,134400.0,52.0551,52.0751,51.9818,52.0551,134400.0
2007-06-07 13:45:00,78.06,78.12,77.96,78.08,142500.0,52.0485,52.0885,51.9818,52.0618,142500.0
2007-06-07 13:50:00,78.08,78.17,77.87,78.12,79900.0,52.0618,52.1218,51.9218,52.0885,79900.0
2007-06-07 13:55:00,78.12,78.31,78.02,78.26,96000.0,52.0885,52.2152,52.0218,52.1818,96000.0
2007-06-07 14:00:00,78.28,78.35,78.13,78.35,60800.0,52.1952,52.2418,52.0951,52.2418,60800.0
2007-06-07 14:05:00,78.35,78.38,78.22,78.22,79000.0,52.2418,52.2618,52.1552,52.1552,79000.0
2007-06-07 14:10:00,78.23,78.35,78.13,78.14,63000.0,52.1618,52.2418,52.0951,52.1018,63000.0
2007-06-07 14:15:00,78.14,78.17,78.02,78.09,77500.0,52.1018,52.1218,52.0218,52.0685,77500.0
2007-06-07 14:20:00,78.1,78.12,77.91,77.94,71000.0,52.0751,52.0885,51.9485,51.9685,71000.0
2007-06-07 14:25:00,77.94,78.16,77.91,78.1,65200.0,51.9685,52.1152,51.9485,52.0751,65200.0
2007-06-07 14:30:00,78.1,78.22,78.05,78.12,67000.0,52.0751,52.1552,52.0418,52.0885,67000.0
2007-06-07 14:35:00,78.1,78.14,77.95,77.96,80600.0,52.0751,52.1018,51.9751,51.9818,80600.0
2007-06-07 14:40:00,77.96,78.3,77.96,78.3,76200.0,51.9818,52.2085,51.9818,52.2085,76200.0
2007-06-07 14:45:00,78.3,78.4,78.25,78.34,82700.0,52.2085,52.2752,52.1752,52.2352,82700.0
2007-06-07 14:50:00,78.34,78.38,78.09,78.21,66400.0,52.2352,52.2618,52.0685,52.1485,66400.0
2007-06-07 14:55:00,78.21,78.26,78.04,78.11,59400.0,52.1485,52.1818,52.0351,52.0818,59400.0
2007-06-07 15:00:00,78.09,78.19,78.01,78.18,88900.0,52.0685,52.1352,52.0151,52.1285,88900.0
2007-06-07 15:05:00,78.16,78.2,78.09,78.17,103600.0,52.1152,52.1418,52.0685,52.1218,103600.0
2007-06-07 15:10:00,78.17,78.4,78.15,78.36,167300.0,52.1218,52.2752,52.1085,52.2485,167300.0
2007-06-07 15:15:00,78.37,78.5,78.36,78.43,118800.0,52.2552,52.3419,52.2485,52.2952,118800.0
2007-06-07 15:20:00,78.42,78.58,78.3,78.33,110000.0,52.2885,52.3952,52.2085,52.2285,110000.0
2007-06-07 15:25:00,78.33,78.39,78.25,78.34,108300.0,52.2285,52.2685,52.1752,52.2352,108300.0
2007-06-07 15:30:00,78.34,78.51,78.32,78.4,101300.0,52.2352,52.3485,52.2218,52.2752,101300.0
2007-06-07 15:35:00,78.43,78.47,78.28,78.28,84200.0,52.2952,52.3219,52.1952,52.1952,84200.0
2007-06-07 15:40:00,78.28,78.3,78.08,78.11,95500.0,52.1952,52.2085,52.0618,52.0818,95500.0
2007-06-07 15:45:00,78.11,78.22,78.03,78.04,87900.0,52.0818,52.1552,52.0285,52.0351,87900.0
2007-06-07 15:50:00,78.02,78.08,77.92,77.92,149100.0,52.0218,52.0618,51.9551,51.9551,149100.0
2007-06-07 15:55:00,77.92,77.98,77.8,77.8,303600.0,51.9551,51.9951,51.8751,51.8751,303600.0
2007-06-08 09:30:00,77.64,77.68,77.51,77.64,5400.0,51.7684,51.7951,51.6817,51.7684,5400.0
2007-06-08 09:35:00,77.64,78.08,77.63,77.84,389800.0,51.7684,52.0618,51.7618,51.9018,389800.0
2007-06-08 09:40:00,77.85,77.9,77.45,77.53,251400.0,51.9084,51.9418,51.6417,51.6951,251400.0
2007-06-08 09:45:00,77.54,77.86,77.5,77.8,179400.0,51.7017,51.9151,51.6751,51.8751,179400.0
2007-06-08 09:50:00,77.83,77.97,77.59,77.6,227800.0,51.8951,51.9885,51.7351,51.7418,227800.0
2007-06-08 09:55:00,77.6,77.83,77.58,77.68,183000.0,51.7418,51.8951,51.7284,51.7951,183000.0
2007-06-08 10:00:00,77.69,77.77,77.59,77.71,171900.0,51.8018,51.8551,51.7351,51.8151,171900.0
2007-06-08 10:05:00,77.71,77.77,77.62,77.68,178700.0,51.8151,51.8551,51.7551,51.7951,178700.0
2007-06-08 10:10:00,77.69,77.94,77.66,77.9,155600.0,51.8018,51.9685,51.7818,51.9418,155600.0
2007-06-08 10:15:00,77.92,77.92,77.67,77.75,144900.0,51.9551,51.9551,51.7884,51.8418,144900.0
2007-06-08 10:20:00,77.75,77.82,77.7,77.79,112300.0,51.8418,51.8884,51.8084,51.8684,112300.0
2007-06-08 10:25:00,77.79,77.88,77.77,77.82,88700.0,51.8684,51.9285,51.8551,51.8884,88700.0
2007-06-08 10:30:00,77.83,77.92,77.81,77.85,123000.0,51.8951,51.9551,51.8818,51.9084,123000.0
2007-06-08 10:35:00,77.85,78.12,77.85,78.09,161300.0,51.9084,52.0885,51.9084,52.0685,161300.0
2007-06-08 10:40:00,78.09,78.45,78.08,78.4,114500.0,52.0685,52.3085,52.0618,52.2752,114500.0
2007-06-08 10:45:00,78.38,78.81,78.38,78.81,199000.0,52.2618,52.5486,52.2618,52.5486,199000.0
2007-06-08 10:50:00,78.81,78.9,78.6,78.82,139100.0,52.5486,52.6086,52.4085,52.5552,139100.0
2007-06-08 10:55:00,78.83,79.0,78.72,78.82,106800.0,52.5619,52.6752,52.4885,52.5552,106800.0
2007-06-08 11:00:00,78.82,78.82,78.53,78.6,152900.0,52.5552,52.5552,52.3619,52.4085,152900.0
2007-06-08 11:05:00,78.6,78.83,78.53,78.76,133400.0,52.4085,52.5619,52.3619,52.5152,133400.0
2007-06-08 11:10:00,78.73,78.77,78.18,78.19,147200.0,52.4952,52.5219,52.1285,52.1352,147200.0
2007-06-08 11:15:00,78.19,78.37,78.08,78.37,178600.0,52.1352,52.2552,52.0618,52.2552,178600.0
2007-06-08 11:20:00,78.37,78.55,78.36,78.5,108800.0,52.2552,52.3752,52.2485,52.3419,108800.0
2007-06-08 11:25:00,78.5,78.59,78.45,78.5,69700.0,52.3419,52.4019,52.3085,52.3419,69700.0
2007-06-08 11:30:00,78.51,78.55,78.47,78.53,51600.0,52.3485,52.3752,52.3219,52.3619,51600.0
2007-06-08 11:35:00,78.53,78.59,78.34,78.37,150800.0,52.3619,52.4019,52.2352,52.2552,150800.0
2007-06-08 11:40:00,78.37,78.4,78.25,78.38,95300.0,52.2552,52.2752,52.1752,52.2618,95300.0
2007-06-08 11:45:00,78.39,78.4,78.33,78.33,63800.0,52.2685,52.2752,52.2285,52.2285,63800.0
2007-06-08 11:50:00,78.33,78.4,78.3,78.36,86600.0,52.2285,52.2752,52.2085,52.2485,86600.0
2007-06-08 11:55:00,78.36,78.42,78.29,78.42,92500.0,52.2485,52.2885,52.2018,52.2885,92500.0
2007-06-08 12:00:00,78.41,78.46,78.31,78.43,81200.0,52.2818,52.3152,52.2152,52.2952,81200.0
2007-06-08 12:05:00,78.43,78.52,78.31,78.38,181700.0,52.2952,52.3552,52.2152,52.2618,181700.0
2007-06-08 12:10:00,78.38,78.5,78.36,78.43,96000.0,52.2618,52.3419,52.2485,52.2952,96000.0
2007-06-08 12:15:00,78.43,78.45,78.36,78.39,65100.0,52.2952,52.3085,52.2485,52.2685,65100.0
2007-06-08 12:20:00,78.38,78.38,78.23,78.25,64900.0,52.2618,52.2618,52.1618,52.1752,64900.0
2007-06-08 12:25:00,78.24,78.26,78.11,78.17,67200.0,52.1685,52.1818,52.0818,52.1218,67200.0
2007-06-08 12:30:00,78.17,78.17,78.0,78.05,85000.0,52.1218,52.1218,52.0085,52.0418,85000.0
2007-06-08 12:35:00,78.04,78.04,77.91,77.99,100000.0,52.0351,52.0351,51.9485,52.0018,100000.0
2007-06-08 12:40:00,77.98,77.99,77.91,77.92,41100.0,51.9951,52.0018,51.9485,51.9551,41100.0
2007-06-08 12:45:00,77.92,77.92,77.78,77.84,71200.0,51.9551,51.9551,51.8618,51.9018,71200.0
2007-06-08 12:50:00,77.85,77.85,77.67,77.68,94000.0,51.9084,51.9084,51.7884,51.7951,94000.0
2007-06-08 12:55:00,77.7,77.89,77.69,77.81,77400.0,51.8084,51.9351,51.8018,51.8818,77400.0
2007-06-08 13:00:00,77.81,77.81,77.66,77.67,81100.0,51.8818,51.8818,51.7818,51.7884,81100.0
2007-06-08 13:05:00,77.67,77.76,77.66,77.7,70700.0,51.7884,51.8484,51.7818,51.8084,70700.0
2007-06-08 13:10:00,77.68,77.78,77.68,77.71,37300.0,51.7951,51.8618,51.7951,51.8151,37300.0
2007-06-08 13:15:00,77.71,77.8,77.71,77.8,40200.0,51.8151,51.8751,51.8151,51.8751,40200.0
2007-06-08 13:20:00,77.79,78.01,77.74,78.0,79800.0,51.8684,52.0151,51.8351,52.0085,79800.0
2007-06-08 13:25:00,78.0,78.02,77.94,77.96,79400.0,52.0085,52.0218,51.9685,51.9818,79400.0
2007-06-08 13:30:00,77.96,78.03,77.93,78.0,85500.0,51.9818,52.0285,51.9618,52.0085,85500.0
2007-06-08 13:35:00,78.0,78.03,77.85,77.96,174000.0,52.0085,52.0285,51.9084,51.9818,174000.0
2007-06-08 13:40:00,77.95,78.25,77.95,78.25,102000.0,51.9751,52.1752,51.9751,52.1752,102000.0
2007-06-08 13:45:00,78.25,78.26,78.12,78.24,127800.0,52.1752,52.1818,52.0885,52.1685,127800.0
2007-06-08 13:50:00,78.24,78.24,78.17,78.2,42800.0,52.1685,52.1685,52.1218,52.1418,42800.0
2007-06-08 13:55:00,78.2,78.22,78.16,78.16,56000.0,52.1418,52.1552,52.1152,52.1152,56000.0
2007-06-08 14:00:00,78.16,78.22,78.08,78.21,66600.0,52.1152,52.1552,52.0618,52.1485,66600.0
2007-06-08 14:05:00,78.22,78.4,78.22,78.36,131000.0,52.1552,52.2752,52.1552,52.2485,131000.0
2007-06-08 14:10:00,78.36,78.48,78.36,78.37,104600.0,52.2485,52.3285,52.2485,52.2552,104600.0
2007-06-08 14:15:00,78.37,78.37,78.14,78.19,92300.0,52.2552,52.2552,52.1018,52.1352,92300.0
2007-06-08 14:20:00,78.19,78.3,78.16,78.2,70900.0,52.1352,52.2085,52.1152,52.1418,70900.0
2007-06-08 14:25:00,78.19,78.28,78.15,78.18,75100.0,52.1352,52.1952,52.1085,52.1285,75100.0
2007-06-08 14:30:00,78.18,78.18,77.89,78.06,72700.0,52.1285,52.1285,51.9351,52.0485,72700.0
2007-06-08 14:35:00,78.09,78.22,78.09,78.22,32200.0,52.0685,52.1552,52.0685,52.1552,32200.0
2007-06-08 14:40:00,78.22,78.22,78.15,78.16,76600.0,52.1552,52.1552,52.1085,52.1152,76600.0
2007-06-08 14:45:00,78.15,78.35,78.14,78.27,94100.0,52.1085,52.2418,52.1018,52.1885,94100.0
2007-06-08 14:50:00,78.26,78.37,78.23,78.26,54900.0,52.1818,52.2552,52.1618,52.1818,54900.0
2007-06-08 14:55:00,78.26,78.42,78.23,78.35,83200.0,52.1818,52.2885,52.1618,52.2418,83200.0
2007-06-08 15:00:00,78.35,78.6,78.3,78.58,76200.0,52.2418,52.4085,52.2085,52.3952,76200.0
2007-06-08 15:05:00,78.59,78.67,78.51,78.56,90000.0,52.4019,52.4552,52.3485,52.3819,90000.0
2007-06-08 15:10:00,78.57,78.7,78.53,78.69,106300.0,52.3885,52.4752,52.3619,52.4685,106300.0
2007-06-08 15:15:00,78.7,78.7,78.48,78.58,77000.0,52.4752,52.4752,52.3285,52.3952,77000.0
2007-06-08 15:20:00,78.57,78.57,78.45,78.52,100300.0,52.3885,52.3885,52.3085,52.3552,100300.0
2007-06-08 15:25:00,78.52,78.52,78.43,78.43,54600.0,52.3552,52.3552,52.2952,52.2952,54600.0
2007-06-08 15:30:00,78.43,78.61,78.43,78.57,69900.0,52.2952,52.4152,52.2952,52.3885,69900.0
2007-06-08 15:35:00,78.57,78.72,78.53,78.71,68300.0,52.3885,52.4885,52.3619,52.4819,68300.0
2007-06-08 15:40:00,78.72,78.9,78.72,78.77,132200.0,52.4885,52.6086,52.4885,52.5219,132200.0
2007-06-08 15:45:00,78.76,78.83,78.71,78.8,79100.0,52.5152,52.5619,52.4819,52.5419,79100.0
2007-06-08 15:50:00,78.8,78.81,78.67,78.68,121500.0,52.5419,52.5486,52.4552,52.4619,121500.0
2007-06-08 15:55:00,78.68,78.75,78.52,78.66,201700.0,52.4619,52.5085,52.3552,52.4485,201700.0
2007-06-11 09:30:00,78.26,79.3,78.26,78.61,63900.0,52.1818,52.8753,52.1818,52.4152,63900.0
2007-06-11 09:35:00,78.43,78.75,78.4,78.71,78000.0,52.2952,52.5085,52.2752,52.4819,78000.0
2007-06-11 09:40:00,78.7,79.09,78.66,79.06,68400.0,52.4752,52.7353,52.4485,52.7152,68400.0
2007-06-11 09:45:00,79.07,79.76,79.07,79.68,171100.0,52.7219,53.182,52.7219,53.1286,171100.0
2007-06-11 09:50:00,79.67,79.7,79.37,79.44,97300.0,53.122,53.142,52.9219,52.9686,97300.0
2007-06-11 09:55:00,79.4,79.46,79.29,79.37,86800.0,52.942,52.982,52.8686,52.9219,86800.0
2007-06-11 10:00:00,79.37,79.44,79.29,79.41,56100.0,52.9219,52.9686,52.8686,52.9486,56100.0
2007-06-11 10:05:00,79.4,79.68,79.38,79.55,84200.0,52.942,53.1286,52.9286,53.042,84200.0
2007-06-11 10:10:00,79.55,79.55,79.39,79.43,69900.0,53.042,53.042,52.9353,52.962,69900.0
2007-06-11 10:15:00,79.42,79.46,79.2,79.28,127900.0,52.9553,52.982,52.8086,52.8619,127900.0
2007-06-11 10:20:00,79.3,79.31,79.08,79.08,46200.0,52.8753,52.8819,52.7286,52.7286,46200.0
2007-06-11 10:25:00,79.1,79.32,79.08,79.3,64700.0,52.7419,52.8886,52.7286,52.8753,64700.0
2007-06-11 10:30:00,79.3,79.55,79.21,79.55,81300.0,52.8753,53.042,52.8153,53.042,81300.0
2007-06-11 10:35:00,79.46,79.59,79.46,79.52,81800.0,52.982,53.0686,52.982,53.022,81800.0
2007-06-11 10:40:00,79.54,79.6,79.45,79.56,68100.0,53.0353,53.0753,52.9753,53.0486,68100.0
2007-06-11 10:45:00,79.54,79.65,79.47,79.58,52400.0,53.0353,53.1086,52.9886,53.062,52400.0
2007-06-11 10:50:00,79.6,79.85,79.58,79.83,87900.0,53.0753,53.242,53.062,53.2287,87900.0
2007-06-11 10:55:00,79.83,80.14,79.81,80.12,182700.0,53.2287,53.4354,53.2153,53.422,182700.0
2007-06-11 11:00:00,80.13,80.38,80.11,80.37,267200.0,53.4287,53.5954,53.4154,53.5887,267200.0
2007-06-11 11:05:00,80.37,80.4,80.15,80.28,157200.0,53.5887,53.6087,53.442,53.5287,157200.0
2007-06-11 11:10:00,80.29,80.36,80.21,80.25,131000.0,53.5354,53.5821,53.482,53.5087,131000.0
2007-06-11 11:15:00,80.24,80.29,80.1,80.13,52100.0,53.502,53.5354,53.4087,53.4287,52100.0
2007-06-11 11:20:00,80.13,80.21,80.1,80.15,59200.0,53.4287,53.482,53.4087,53.442,59200.0
2007-06-11 11:25:00,80.13,80.35,80.1,80.15,92600.0,53.4287,53.5754,53.4087,53.442,92600.0
2007-06-11 11:30:00,80.14,80.4,80.08,80.37,91900.0,53.4354,53.6087,53.3954,53.5887,91900.0
2007-06-11 11:35:00,80.36,80.55,80.32,80.44,89200.0,53.5821,53.7087,53.5554,53.6354,89200.0
2007-06-11 11:40:00,80.43,80.59,80.35,80.48,80900.0,53.6287,53.7354,53.5754,53.6621,80900.0
2007-06-11 11:45:00,80.48,80.73,80.45,80.6,76400.0,53.6621,53.8288,53.6421,53.7421,76400.0
2007-06-11 11:50:00,80.58,80.68,80.54,80.65,78400.0,53.7287,53.7954,53.7021,53.7754,78400.0
2007-06-11 11:55:00,80.65,80.89,80.59,80.88,100700.0,53.7754,53.9354,53.7354,53.9288,100700.0
2007-06-11 12:00:00,80.88,80.95,80.84,80.92,88300.0,53.9288,53.9755,53.9021,53.9554,88300.0
2007-06-11 12:05:00,80.91,80.92,80.74,80.75,106200.0,53.9488,53.9554,53.8354,53.8421,106200.0
2007-06-11 12:10:00,80.76,80.81,80.69,80.8,72300.0,53.8488,53.8821,53.8021,53.8754,72300.0
2007-06-11 12:15:00,80.8,80.8,80.69,80.72,71600.0,53.8754,53.8754,53.8021,53.8221,71600.0
2007-06-11 12:20:00,80.72,80.84,80.67,80.83,95700.0,53.8221,53.9021,53.7888,53.8954,95700.0
2007-06-11 12:25:00,80.84,80.87,80.83,80.83,48200.0,53.9021,53.9221,53.8954,53.8954,48200.0
2007-06-11 12:30:00,80.84,80.92,80.82,80.86,71600.0,53.9021,53.9554,53.8888,53.9154,71600.0
2007-06-11 12:35:00,80.86,80.88,80.79,80.86,50100.0,53.9154,53.9288,53.8688,53.9154,50100.0
2007-06-11 12:40:00,80.86,80.99,80.82,80.99,67600.0,53.9154,54.0021,53.8888,54.0021,67600.0
2007-06-11 12:45:00,80.99,81.0,80.87,81.0,103400.0,54.0021,54.0088,53.9221,54.0088,103400.0
2007-06-11 12:50:00,81.0,81.12,80.98,81.06,135600.0,54.0088,54.0888,53.9955,54.0488,135600.0
2007-06-11 12:55:00,81.06,81.06,80.97,81.0,67900.0,54.0488,54.0488,53.9888,54.0088,67900.0
2007-06-11 13:00:00,81.0,81.1,81.0,81.06,163500.0,54.0088,54.0755,54.0088,54.0488,163500.0
2007-06-11 13:05:00,81.05,81.1,80.99,81.06,57600.0,54.0421,54.0755,54.0021,54.0488,57600.0
2007-06-11 13:10:00,81.07,81.1,81.0,81.0,42300.0,54.0555,54.0755,54.0088,54.0088,42300.0
2007-06-11 13:15:00,81.0,81.08,81.0,81.0,58800.0,54.0088,54.0621,54.0088,54.0088,58800.0
2007-06-11 13:20:00,81.01,81.08,81.0,81.0,120200.0,54.0155,54.0621,54.0088,54.0088,120200.0
2007-06-11 13:25:00,81.0,81.03,81.0,81.03,72100.0,54.0088,54.0288,54.0088,54.0288,72100.0
2007-06-11 13:30:00,81.01,81.01,80.92,80.94,77800.0,54.0155,54.0155,53.9554,53.9688,77800.0
2007-06-11 13:35:00,80.93,81.01,80.88,81.0,70800.0,53.9621,54.0155,53.9288,54.0088,70800.0
2007-06-11 13:40:00,81.01,81.02,80.93,80.93,76100.0,54.0155,54.0221,53.9621,53.9621,76100.0
2007-06-11 13:45:00,80.95,81.0,80.78,80.86,60900.0,53.9755,54.0088,53.8621,53.9154,60900.0
2007-06-11 13:50:00,80.85,80.86,80.74,80.77,43600.0,53.9088,53.9154,53.8354,53.8554,43600.0
2007-06-11 13:55:00,80.76,80.76,80.61,80.65,51900.0,53.8488,53.8488,53.7487,53.7754,51900.0
2007-06-11 14:00:00,80.65,80.85,80.65,80.82,71000.0,53.7754,53.9088,53.7754,53.8888,71000.0
2007-06-11 14:05:00,80.82,80.94,80.8,80.82,208700.0,53.8888,53.9688,53.8754,53.8888,208700.0
2007-06-11 14:10:00,80.8,80.91,80.72,80.73,75900.0,53.8754,53.9488,53.8221,53.8288,75900.0
2007-06-11 14:15:00,80.74,80.86,80.69,80.85,52500.0,53.8354,53.9154,53.8021,53.9088,52500.0
2007-06-11 14:20:00,80.85,80.93,80.84,80.87,56300.0,53.9088,53.9621,53.9021,53.9221,56300.0
2007-06-11 14:25:00,80.87,80.93,80.75,80.78,56900.0,53.9221,53.9621,53.8421,53.8621,56900.0
2007-06-11 14:30:00,80.79,80.8,80.68,80.69,66000.0,53.8688,53.8754,53.7954,53.8021,66000.0
2007-06-11 14:35:00,80.7,80.83,80.67,80.78,50300.0,53.8088,53.8954,53.7888,53.8621,50300.0
2007-06-11 14:40:00,80.78,80.78,80.61,80.78,59900.0,53.8621,53.8621,53.7487,53.8621,59900.0
2007-06-11 14:45:00,80.79,80.84,80.65,80.67,44200.0,53.8688,53.9021,53.7754,53.7888,44200.0
2007-06-11 14:50:00,80.67,80.85,80.57,80.8,90600.0,53.7888,53.9088,53.7221,53.8754,90600.0
2007-06-11 14:55:00,80.8,80.87,80.76,80.79,37400.0,53.8754,53.9221,53.8488,53.8688,37400.0
2007-06-11 15:00:00,80.78,80.79,80.6,80.64,69800.0,53.8621,53.8688,53.7421,53.7688,69800.0
2007-06-11 15:05:00,80.64,80.95,80.62,80.75,102600.0,53.7688,53.9755,53.7554,53.8421,102600.0
2007-06-11 15:10:00,80.74,80.87,80.74,80.76,79700.0,53.8354,53.9221,53.8354,53.8488,79700.0
2007-06-11 15:15:00,80.76,80.79,80.71,80.75,77300.0,53.8488,53.8688,53.8154,53.8421,77300.0
2007-06-11 15:20:00,80.75,80.77,80.65,80.74,105800.0,53.8421,53.8554,53.7754,53.8354,105800.0
2007-06-11 15:25:00,80.74,80.74,80.55,80.59,99700.0,53.8354,53.8354,53.7087,53.7354,99700.0
2007-06-11 15:30:00,80.59,80.59,80.43,80.46,103700.0,53.7354,53.7354,53.6287,53.6487,103700.0
2007-06-11 15:35:00,80.47,80.53,80.38,80.4,102900.0,53.6554,53.6954,53.5954,53.6087,102900.0
2007-06-11 15:40:00,80.41,80.48,80.35,80.36,117700.0,53.6154,53.6621,53.5754,53.5821,117700.0
2007-06-11 15:45:00,80.37,80.41,80.32,80.34,154700.0,53.5887,53.6154,53.5554,53.5687,154700.0
2007-06-11 15:50:00,80.34,80.35,80.18,80.23,186100.0,53.5687,53.5754,53.462,53.4954,186100.0
2007-06-11 15:55:00,80.23,80.25,80.14,80.2,159500.0,53.4954,53.5087,53.4354,53.4754,159500.0
2007-06-12 09:30:00,79.72,81.01,79.66,80.52,228100.0,53.1553,54.0155,53.1153,53.6887,228100.0
2007-06-12 09:35:00,80.48,80.81,80.25,80.28,166800.0,53.6621,53.8821,53.5087,53.5287,166800.0
2007-06-12 09:40:00,80.28,80.43,80.12,80.42,108700.0,53.5287,53.6287,53.422,53.6221,108700.0
2007-06-12 09:45:00,80.41,80.58,79.91,80.06,160900.0,53.6154,53.7287,53.282,53.382,160900.0
2007-06-12 09:50:00,80.05,80.19,79.99,80.05,98300.0,53.3754,53.4687,53.3353,53.3754,98300.0
2007-06-12 09:55:00,80.05,80.27,80.05,80.05,125600.0,53.3754,53.522,53.3754,53.3754,125600.0
2007-06-12 10:00:00,80.05,80.08,79.96,80.02,126600.0,53.3754,53.3954,53.3153,53.3554,126600.0
2007-06-12 10:05:00,80.01,80.13,79.91,79.93,80100.0,53.3487,53.4287,53.282,53.2953,80100.0
2007-06-12 10:10:00,79.93,80.01,79.64,79.7,178900.0,53.2953,53.3487,53.102,53.142,178900.0
2007-06-12 10:15:00,79.69,79.73,79.56,79.62,133400.0,53.1353,53.162,53.0486,53.0886,133400.0
2007-06-12 10:20:00,79.64,79.81,79.58,79.6,90700.0,53.102,53.2153,53.062,53.0753,90700.0
2007-06-12 10:25:00,79.59,79.61,79.44,79.52,81200.0,53.0686,53.082,52.9686,53.022,81200.0
2007-06-12 10:30:00,79.53,79.73,79.44,79.45,134000.0,53.0286,53.162,52.9686,52.9753,134000.0
2007-06-12 10:35:00,79.43,79.54,79.36,79.49,92300.0,52.962,53.0353,52.9153,53.002,92300.0
2007-06-12 10:40:00,79.48,79.48,79.31,79.36,63700.0,52.9953,52.9953,52.8819,52.9153,63700.0
2007-06-12 10:45:00,79.36,79.42,79.31,79.42,38700.0,52.9153,52.9553,52.8819,52.9553,38700.0
2007-06-12 10:50:00,79.43,79.6,79.43,79.5,82500.0,52.962,53.0753,52.962,53.0086,82500.0
2007-06-12 10:55:00,79.5,79.64,79.47,79.5,77700.0,53.0086,53.102,52.9886,53.0086,77700.0
2007-06-12 11:00:00,79.51,79.59,79.48,79.53,85700.0,53.0153,53.0686,52.9953,53.0286,85700.0
2007-06-12 11:05:00,79.53,79.58,79.39,79.51,101200.0,53.0286,53.062,52.9353,53.0153,101200.0
2007-06-12 11:10:00,79.51,79.75,79.51,79.56,72500.0,53.0153,53.1753,53.0153,53.0486,72500.0
2007-06-12 11:15:00,79.56,79.69,79.5,79.66,103300.0,53.0486,53.1353,53.0086,53.1153,103300.0
2007-06-12 11:20:00,79.65,79.68,79.58,79.67,66100.0,53.1086,53.1286,53.062,53.122,66100.0
2007-06-12 11:25:00,79.68,79.85,79.64,79.85,122300.0,53.1286,53.242,53.102,53.242,122300.0
2007-06-12 11:30:00,79.84,79.87,79.72,79.78,90000.0,53.2353,53.2553,53.1553,53.1953,90000.0
2007-06-12 11:35:00,79.77,79.97,79.74,79.96,76600.0,53.1887,53.322,53.1687,53.3153,76600.0
2007-06-12 11:40:00,79.96,80.07,79.91,80.0,105600.0,53.3153,53.3887,53.282,53.342,105600.0
2007-06-12 11:45:00,79.99,80.09,79.84,79.85,83000.0,53.3353,53.402,53.2353,53.242,83000.0
2007-06-12 11:50:00,79.84,79.89,79.75,79.82,49800.0,53.2353,53.2687,53.1753,53.222,49800.0
2007-06-12 11:55:00,79.82,79.89,79.72,79.83,72800.0,53.222,53.2687,53.1553,53.2287,72800.0
2007-06-12 12:00:00,79.86,79.88,79.74,79.77,65300.0,53.2487,53.262,53.1687,53.1887,65300.0
2007-06-12 12:05:00,79.8,80.01,79.79,79.9,69200.0,53.2087,53.3487,53.202,53.2753,69200.0
2007-06-12 12:10:00,79.9,79.99,79.77,79.85,58200.0,53.2753,53.3353,53.1887,53.242,58200.0
2007-06-12 12:15:00,79.89,80.0,79.68,79.69,78300.0,53.2687,53.342,53.1286,53.1353,78300.0
2007-06-12 12:20:00,79.68,79.8,79.46,79.76,81000.0,53.1286,53.2087,52.982,53.182,81000.0
2007-06-12 12:25:00,79.77,79.79,79.45,79.47,47200.0,53.1887,53.202,52.9753,52.9886,47200.0
2007-06-12 12:30:00,79.45,79.59,79.36,79.54,47500.0,52.9753,53.0686,52.9153,53.0353,47500.0
2007-06-12 12:35:00,79.54,79.72,79.49,79.7,35000.0,53.0353,53.1553,53.002,53.142,35000.0
2007-06-12 12:40:00,79.7,79.85,79.68,79.78,52800.0,53.142,53.242,53.1286,53.1953,52800.0
2007-06-12 12:45:00,79.78,79.81,79.73,79.73,27500.0,53.1953,53.2153,53.162,53.162,27500.0
2007-06-12 12:50:00,79.71,79.73,79.4,79.43,53400.0,53.1487,53.162,52.942,52.962,53400.0
2007-06-12 12:55:00,79.43,79.62,79.43,79.57,40200.0,52.962,53.0886,52.962,53.0553,40200.0
2007-06-12 13:00:00,79.58,79.69,79.47,79.69,45300.0,53.062,53.1353,52.9886,53.1353,45300.0
2007-06-12 13:05:00,79.67,79.68,79.41,79.51,44900.0,53.122,53.1286,52.9486,53.0153,44900.0
2007-06-12 13:10:00,79.5,79.58,79.43,79.54,31900.0,53.0086,53.062,52.962,53.0353,31900.0
2007-06-12 13:15:00,79.55,79.76,79.55,79.75,50000.0,53.042,53.182,53.042,53.1753,50000.0
2007-06-12 13:20:00,79.75,79.93,79.68,79.72,75000.0,53.1753,53.2953,53.1286,53.1553,75000.0
2007-06-12 13:25:00,79.7,79.72,79.55,79.68,45000.0,53.142,53.1553,53.042,53.1286,45000.0
2007-06-12 13:30:00,79.65,79.67,79.53,79.67,43800.0,53.1086,53.122,53.0286,53.122,43800.0
2007-06-12 13:35:00,79.67,79.8,79.59,79.75,79900.0,53.122,53.2087,53.0686,53.1753,79900.0
2007-06-12 13:40:00,79.77,79.8,79.67,79.76,45100.0,53.1887,53.2087,53.122,53.182,45100.0
2007-06-12 13:45:00,79.79,80.23,79.72,79.99,126500.0,53.202,53.4954,53.1553,53.3353,126500.0
2007-06-12 13:50:00,80.0,80.02,79.84,79.89,58700.0,53.342,53.3554,53.2353,53.2687,58700.0
2007-06-12 13:55:00,79.91,80.13,79.91,80.11,54400.0,53.282,53.4287,53.282,53.4154,54400.0
2007-06-12 14:00:00,80.13,80.29,80.06,80.17,154200.0,53.4287,53.5354,53.382,53.4554,154200.0
2007-06-12 14:05:00,80.19,80.19,79.88,79.98,98800.0,53.4687,53.4687,53.262,53.3287,98800.0
2007-06-12 14:10:00,79.9,80.2,79.9,80.04,126900.0,53.2753,53.4754,53.2753,53.3687,126900.0
2007-06-12 14:15:00,80.04,80.05,79.88,79.92,77100.0,53.3687,53.3754,53.262,53.2887,77100.0
2007-06-12 14:20:00,79.93,79.98,79.86,79.96,49000.0,53.2953,53.3287,53.2487,53.3153,49000.0
2007-06-12 14:25:00,79.98,80.05,79.81,79.89,48100.0,53.3287,53.3754,53.2153,53.2687,48100.0
2007-06-12 14:30:00,79.87,79.99,79.82,79.98,38900.0,53.2553,53.3353,53.222,53.3287,38900.0
2007-06-12 14:35:00,80.0,80.05,79.55,79.67,78300.0,53.342,53.3754,53.042,53.122,78300.0
2007-06-12 14:40:00,79.64,79.67,79.47,79.51,94800.0,53.102,53.122,52.9886,53.0153,94800.0
2007-06-12 14:45:00,79.52,79.57,79.35,79.52,127900.0,53.022,53.0553,52.9086,53.022,127900.0
2007-06-12 14:50:00,79.53,79.75,79.52,79.74,77400.0,53.0286,53.1753,53.022,53.1687,77400.0
2007-06-12 14:55:00,79.76,79.76,79.48,79.64,59700.0,53.182,53.182,52.9953,53.102,59700.0
2007-06-12 15:00:00,79.66,79.75,79.51,79.52,84700.0,53.1153,53.1753,53.0153,53.022,84700.0
2007-06-12 15:05:00,79.52,79.52,79.16,79.3,156700.0,53.022,53.022,52.7819,52.8753,156700.0
2007-06-12 15:10:00,79.26,79.3,79.0,79.02,128400.0,52.8486,52.8753,52.6752,52.6886,128400.0
2007-06-12 15:15:00,79.02,79.11,78.83,79.08,160600.0,52.6886,52.7486,52.5619,52.7286,160600.0
2007-06-12 15:20:00,79.09,79.26,79.02,79.13,93700.0,52.7353,52.8486,52.6886,52.7619,93700.0
2007-06-12 15:25:00,79.13,79.23,78.94,79.06,103700.0,52.7619,52.8286,52.6352,52.7152,103700.0
2007-06-12 15:30:00,79.07,79.16,78.96,79.0,113700.0,52.7219,52.7819,52.6486,52.6752,113700.0
2007-06-12 15:35:00,79.0,79.13,78.91,78.94,124700.0,52.6752,52.7619,52.6152,52.6352,124700.0
2007-06-12 15:40:00,78.94,78.95,78.79,78.79,113200.0,52.6352,52.6419,52.5352,52.5352,113200.0
2007-06-12 15:45:00,78.79,78.81,78.65,78.76,220300.0,52.5352,52.5486,52.4419,52.5152,220300.0
2007-06-12 15:50:00,78.76,78.85,78.7,78.7,137200.0,52.5152,52.5752,52.4752,52.4752,137200.0
2007-06-12 15:55:00,78.71,78.78,78.7,78.76,201400.0,52.4819,52.5286,52.4752,52.5152,201400.0
2007-06-13 09:30:00,79.65,79.65,79.65,79.65,0.0,53.1086,53.1086,53.1086,53.1086,0.0
2007-06-13 09:35:00,79.46,79.55,79.17,79.39,197700.0,52.982,53.042,52.7886,52.9353,197700.0
2007-06-13 09:40:00,79.35,79.4,79.04,79.08,94500.0,52.9086,52.942,52.7019,52.7286,94500.0
2007-06-13 09:45:00,79.08,79.24,78.88,79.05,134500.0,52.7286,52.8353,52.5952,52.7086,134500.0
2007-06-13 09:50:00,79.06,79.15,78.92,79.12,80100.0,52.7152,52.7753,52.6219,52.7553,80100.0
2007-06-13 09:55:00,79.12,79.43,79.12,79.43,70400.0,52.7553,52.962,52.7553,52.962,70400.0
2007-06-13 10:00:00,79.43,79.47,79.28,79.35,268900.0,52.962,52.9886,52.8619,52.9086,268900.0
2007-06-13 10:05:00,79.35,79.37,79.26,79.3,92800.0,52.9086,52.9219,52.8486,52.8753,92800.0
2007-06-13 10:10:00,79.31,79.48,79.26,79.42,65200.0,52.8819,52.9953,52.8486,52.9553,65200.0
2007-06-13 10:15:00,79.44,79.63,79.42,79.59,87400.0,52.9686,53.0953,52.9553,53.0686,87400.0
2007-06-13 10:20:00,79.59,79.7,79.5,79.69,116500.0,53.0686,53.142,53.0086,53.1353,116500.0
2007-06-13 10:25:00,79.7,79.75,79.68,79.69,52900.0,53.142,53.1753,53.1286,53.1353,52900.0
2007-06-13 10:30:00,79.69,80.25,79.68,80.2,249700.0,53.1353,53.5087,53.1286,53.4754,249700.0
2007-06-13 10:35:00,80.21,80.51,80.17,80.25,124700.0,53.482,53.6821,53.4554,53.5087,124700.0
2007-06-13 10:40:00,80.25,80.42,80.17,80.28,75500.0,53.5087,53.6221,53.4554,53.5287,75500.0
2007-06-13 10:45:00,80.29,80.38,80.14,80.29,104000.0,53.5354,53.5954,53.4354,53.5354,104000.0
2007-06-13 10:50:00,80.3,80.39,80.26,80.33,65500.0,53.542,53.6021,53.5154,53.5621,65500.0
2007-06-13 10:55:00,80.31,80.51,80.31,80.46,223000.0,53.5487,53.6821,53.5487,53.6487,223000.0
2007-06-13 11:00:00,80.45,80.62,80.43,80.56,126500.0,53.6421,53.7554,53.6287,53.7154,126500.0
2007-06-13 11:05:00,80.54,80.57,80.3,80.4,85800.0,53.7021,53.7221,53.542,53.6087,85800.0
2007-06-13 11:10:00,80.4,80.41,80.15,80.32,146500.0,53.6087,53.6154,53.442,53.5554,146500.0
2007-06-13 11:15:00,80.32,80.47,80.24,80.42,83100.0,53.5554,53.6554,53.502,53.6221,83100.0
2007-06-13 11:20:00,80.43,80.43,80.2,80.3,77400.0,53.6287,53.6287,53.4754,53.542,77400.0
2007-06-13 11:25:00,80.29,80.29,80.19,80.22,197800.0,53.5354,53.5354,53.4687,53.4887,197800.0
2007-06-13 11:30:00,80.24,80.37,80.18,80.36,53200.0,53.502,53.5887,53.462,53.5821,53200.0
2007-06-13 11:35:00,80.36,80.4,80.29,80.37,39900.0,53.5821,53.6087,53.5354,53.5887,39900.0
2007-06-13 11:40:00,80.37,80.44,80.36,80.41,64800.0,53.5887,53.6354,53.5821,53.6154,64800.0
2007-06-13 11:45:00,80.42,80.5,80.4,80.44,85100.0,53.6221,53.6754,53.6087,53.6354,85100.0
2007-06-13 11:50:00,80.45,80.53,80.4,80.42,75400.0,53.6421,53.6954,53.6087,53.6221,75400.0
2007-06-13 11:55:00,80.41,80.59,80.22,80.59,58700.0,53.6154,53.7354,53.4887,53.7354,58700.0
2007-06-13 12:00:00,80.59,80.72,80.56,80.68,75500.0,53.7354,53.8221,53.7154,53.7954,75500.0
2007-06-13 12:05:00,80.68,80.72,80.57,80.67,52900.0,53.7954,53.8221,53.7221,53.7888,52900.0
2007-06-13 12:10:00,80.67,80.67,80.58,80.6,24400.0,53.7888,53.7888,53.7287,53.7421,24400.0
2007-06-13 12:15:00,80.61,80.66,80.55,80.56,59100.0,53.7487,53.7821,53.7087,53.7154,59100.0
2007-06-13 12:20:00,80.55,80.64,80.47,80.63,80000.0,53.7087,53.7688,53.6554,53.7621,80000.0
2007-06-13 12:25:00,80.64,80.74,80.58,80.68,134800.0,53.7688,53.8354,53.7287,53.7954,134800.0
2007-06-13 12:30:00,80.65,80.93,80.61,80.84,122300.0,53.7754,53.9621,53.7487,53.9021,122300.0
2007-06-13 12:35:00,80.85,81.0,80.85,80.96,129500.0,53.9088,54.0088,53.9088,53.9821,129500.0
2007-06-13 12:40:00,80.97,81.02,80.92,80.93,76100.0,53.9888,54.0221,53.9554,53.9621,76100.0
2007-06-13 12:45:00,80.93,81.04,80.84,80.97,143700.0,53.9621,54.0355,53.9021,53.9888,143700.0
2007-06-13 12:50:00,80.96,81.07,80.87,81.06,214200.0,53.9821,54.0555,53.9221,54.0488,214200.0
2007-06-13 12:55:00,81.06,81.13,80.76,80.84,76400.0,54.0488,54.0955,53.8488,53.9021,76400.0
2007-06-13 13:00:00,80.82,80.88,80.75,80.78,81200.0,53.8888,53.9288,53.8421,53.8621,81200.0
2007-06-13 13:05:00,80.79,80.84,80.69,80.83,79800.0,53.8688,53.9021,53.8021,53.8954,79800.0
2007-06-13 13:10:00,80.84,80.97,80.84,80.94,80200.0,53.9021,53.9888,53.9021,53.9688,80200.0
2007-06-13 13:15:00,80.94,80.97,80.76,80.9,115400.0,53.9688,53.9888,53.8488,53.9421,115400.0
2007-06-13 13:20:00,80.89,80.95,80.79,80.81,58500.0,53.9354,53.9755,53.8688,53.8821,58500.0
2007-06-13 13:25:00,80.84,80.88,80.77,80.78,69700.0,53.9021,53.9288,53.8554,53.8621,69700.0
2007-06-13 13:30:00,80.81,80.82,80.68,80.8,60800.0,53.8821,53.8888,53.7954,53.8754,60800.0
2007-06-13 13:35:00,80.8,80.93,80.74,80.87,57100.0,53.8754,53.9621,53.8354,53.9221,57100.0
2007-06-13 13:40:00,80.88,80.99,80.85,80.91,75300.0,53.9288,54.0021,53.9088,53.9488,75300.0
2007-06-13 13:45:00,80.9,81.04,80.9,81.03,57800.0,53.9421,54.0355,53.9421,54.0288,57800.0
2007-06-13 13:50:00,81.03,81.08,80.95,80.95,45000.0,54.0288,54.0621,53.9755,53.9755,45000.0
2007-06-13 13:55:00,80.95,81.08,80.95,81.03,62800.0,53.9755,54.0621,53.9755,54.0288,62800.0
2007-06-13 14:00:00,81.01,81.18,80.9,81.02,164700.0,54.0155,54.1288,53.9421,54.0221,164700.0
2007-06-13 14:05:00,81.03,81.2,81.0,81.19,55200.0,54.0288,54.1421,54.0088,54.1355,55200.0
2007-06-13 14:10:00,81.19,81.46,81.16,81.34,107500.0,54.1355,54.3155,54.1155,54.2355,107500.0
2007-06-13 14:15:00,81.35,81.47,81.33,81.34,79400.0,54.2422,54.3222,54.2288,54.2355,79400.0
2007-06-13 14:20:00,81.33,81.48,81.32,81.43,69900.0,54.2288,54.3288,54.2222,54.2955,69900.0
2007-06-13 14:25:00,81.46,81.49,81.38,81.44,80700.0,54.3155,54.3355,54.2622,54.3022,80700.0
2007-06-13 14:30:00,81.43,81.49,81.39,81.42,43400.0,54.2955,54.3355,54.2688,54.2888,43400.0
2007-06-13 14:35:00,81.43,81.5,81.34,81.5,82600.0,54.2955,54.3422,54.2355,54.3422,82600.0
2007-06-13 14:40:00,81.5,81.68,81.45,81.64,146300.0,54.3422,54.4622,54.3088,54.4355,146300.0
2007-06-13 14:45:00,81.64,81.83,81.64,81.79,125100.0,54.4355,54.5622,54.4355,54.5355,125100.0
2007-06-13 14:50:00,81.79,81.8,81.69,81.77,101500.0,54.5355,54.5422,54.4689,54.5222,101500.0
2007-06-13 14:55:00,81.77,81.98,81.75,81.9,121400.0,54.5222,54.6622,54.5089,54.6089,121400.0
2007-06-13 15:00:00,81.91,81.99,81.75,81.77,124600.0,54.6156,54.6689,54.5089,54.5222,124600.0
2007-06-13 15:05:00,81.76,81.83,81.71,81.83,117400.0,54.5155,54.5622,54.4822,54.5622,117400.0
2007-06-13 15:10:00,81.83,81.84,81.66,81.72,128800.0,54.5622,54.5689,54.4489,54.4889,128800.0
2007-06-13 15:15:00,81.73,81.88,81.72,81.8,106500.0,54.4955,54.5956,54.4889,54.5422,106500.0
2007-06-13 15:20:00,81.81,81.83,81.54,81.64,156400.0,54.5489,54.5622,54.3689,54.4355,156400.0
2007-06-13 15:25:00,81.63,81.95,81.63,81.82,138100.0,54.4289,54.6422,54.4289,54.5555,138100.0
2007-06-13 15:30:00,81.82,81.99,81.8,81.98,111100.0,54.5555,54.6689,54.5422,54.6622,111100.0
2007-06-13 15:35:00,81.99,82.0,81.95,81.98,121600.0,54.6689,54.6756,54.6422,54.6622,121600.0
2007-06-13 15:40:00,81.97,82.19,81.97,82.05,234100.0,54.6556,54.8023,54.6556,54.7089,234100.0
2007-06-13 15:45:00,82.05,82.06,81.87,81.99,206600.0,54.7089,54.7156,54.5889,54.6689,206600.0
2007-06-13 15:50:00,81.98,82.07,81.87,81.88,250600.0,54.6622,54.7222,54.5889,54.5956,250600.0
2007-06-13 15:55:00,81.87,81.88,81.73,81.83,345300.0,54.5889,54.5956,54.4955,54.5622,345300.0
2007-06-14 09:30:00,82.03,82.84,82.03,82.43,114600.0,54.6956,55.2357,54.6956,54.9623,114600.0
2007-06-14 09:35:00,82.43,82.84,82.43,82.84,256200.0,54.9623,55.2357,54.9623,55.2357,256200.0
2007-06-14 09:40:00,82.83,83.11,82.8,83.02,226800.0,55.229,55.4157,55.209,55.3557,226800.0
2007-06-14 09:45:00,83.02,83.59,82.9,83.59,238400.0,55.3557,55.7357,55.2757,55.7357,238400.0
2007-06-14 09:50:00,83.58,83.61,83.16,83.21,183400.0,55.7291,55.7491,55.449,55.4824,183400.0
2007-06-14 09:55:00,83.22,83.4,83.21,83.36,119700.0,55.489,55.6091,55.4824,55.5824,119700.0
2007-06-14 10:00:00,83.4,83.53,83.35,83.45,121100.0,55.6091,55.6957,55.5757,55.6424,121100.0
2007-06-14 10:05:00,83.45,83.63,83.41,83.59,117300.0,55.6424,55.7624,55.6157,55.7357,117300.0
2007-06-14 10:10:00,83.58,83.59,82.88,82.93,207300.0,55.7291,55.7357,55.2623,55.2957,207300.0
2007-06-14 10:15:00,82.93,83.22,82.91,83.22,109900.0,55.2957,55.489,55.2823,55.489,109900.0
2007-06-14 10:20:00,83.22,83.54,83.2,83.44,93300.0,55.489,55.7024,55.4757,55.6357,93300.0
2007-06-14 10:25:00,83.44,83.45,83.16,83.25,135400.0,55.6357,55.6424,55.449,55.509,135400.0
2007-06-14 10:30:00,83.25,84.06,83.2,83.97,243000.0,55.509,56.0491,55.4757,55.9891,243000.0
2007-06-14 10:35:00,83.98,84.04,83.61,83.79,152700.0,55.9958,56.0358,55.7491,55.8691,152700.0
2007-06-14 10:40:00,83.79,83.99,83.77,83.99,154200.0,55.8691,56.0024,55.8558,56.0024,154200.0
2007-06-14 10:45:00,83.99,84.06,83.88,83.91,177400.0,56.0024,56.0491,55.9291,55.9491,177400.0
2007-06-14 10:50:00,83.91,83.93,83.48,83.59,169700.0,55.9491,55.9624,55.6624,55.7357,169700.0
2007-06-14 10:55:00,83.61,83.62,83.39,83.41,89800.0,55.7491,55.7557,55.6024,55.6157,89800.0
2007-06-14 11:00:00,83.4,83.5,83.33,83.35,95900.0,55.6091,55.6757,55.5624,55.5757,95900.0
2007-06-14 11:05:00,83.35,83.57,83.33,83.52,65700.0,55.5757,55.7224,55.5624,55.6891,65700.0
2007-06-14 11:10:00,83.52,83.53,83.28,83.28,68100.0,55.6891,55.6957,55.529,55.529,68100.0
2007-06-14 11:15:00,83.3,83.51,83.26,83.41,80300.0,55.5424,55.6824,55.5157,55.6157,80300.0
2007-06-14 11:20:00,83.43,83.5,83.26,83.26,59500.0,55.6291,55.6757,55.5157,55.5157,59500.0
2007-06-14 11:25:00,83.29,83.58,83.29,83.58,77800.0,55.5357,55.7291,55.5357,55.7291,77800.0
2007-06-14 11:30:00,83.58,83.61,83.52,83.56,55600.0,55.7291,55.7491,55.6891,55.7157,55600.0
2007-06-14 11:35:00,83.55,83.6,83.5,83.56,55200.0,55.7091,55.7424,55.6757,55.7157,55200.0
2007-06-14 11:40:00,83.56,83.73,83.49,83.7,77000.0,55.7157,55.8291,55.6691,55.8091,77000.0
2007-06-14 11:45:00,83.7,83.74,83.49,83.62,70900.0,55.8091,55.8358,55.6691,55.7557,70900.0
2007-06-14 11:50:00,83.62,83.69,83.48,83.56,74900.0,55.7557,55.8024,55.6624,55.7157,74900.0
2007-06-14 11:55:00,83.58,83.65,83.55,83.65,33100.0,55.7291,55.7757,55.7091,55.7757,33100.0
2007-06-14 12:00:00,83.65,83.69,83.62,83.65,41600.0,55.7757,55.8024,55.7557,55.7757,41600.0
2007-06-14 12:05:00,83.65,83.8,83.59,83.75,68900.0,55.7757,55.8758,55.7357,55.8424,68900.0
2007-06-14 12:10:00,83.74,83.92,83.73,83.85,61900.0,55.8358,55.9558,55.8291,55.9091,61900.0
2007-06-14 12:15:00,83.84,83.95,83.74,83.95,43000.0,55.9024,55.9758,55.8358,55.9758,43000.0
2007-06-14 12:20:00,83.95,84.12,83.95,84.1,106000.0,55.9758,56.0891,55.9758,56.0758,106000.0
2007-06-14 12:25:00,84.1,84.1,84.07,84.07,47900.0,56.0758,56.0758,56.0558,56.0558,47900.0
2007-06-14 12:30:00,84.07,84.14,84.05,84.05,78500.0,56.0558,56.1025,56.0425,56.0425,78500.0
2007-06-14 12:35:00,84.04,84.04,83.87,83.88,46500.0,56.0358,56.0358,55.9224,55.9291,46500.0
2007-06-14 12:40:00,83.87,84.07,83.81,84.0,54900.0,55.9224,56.0558,55.8824,56.0091,54900.0
2007-06-14 12:45:00,84.01,84.05,83.93,83.98,60900.0,56.0158,56.0425,55.9624,55.9958,60900.0
2007-06-14 12:50:00,83.96,84.0,83.95,84.0,45100.0,55.9824,56.0091,55.9758,56.0091,45100.0
2007-06-14 12:55:00,84.0,84.2,83.98,84.2,64400.0,56.0091,56.1425,55.9958,56.1425,64400.0
2007-06-14 13:00:00,84.21,84.36,84.2,84.34,64900.0,56.1491,56.2492,56.1425,56.2358,64900.0
2007-06-14 13:05:00,84.34,84.37,84.25,84.25,55700.0,56.2358,56.2558,56.1758,56.1758,55700.0
2007-06-14 13:10:00,84.24,84.37,84.16,84.37,43200.0,56.1691,56.2558,56.1158,56.2558,43200.0
2007-06-14 13:15:00,84.37,84.38,84.28,84.3,34500.0,56.2558,56.2625,56.1958,56.2091,34500.0
2007-06-14 13:20:00,84.3,84.32,84.2,84.2,29200.0,56.2091,56.2225,56.1425,56.1425,29200.0
2007-06-14 13:25:00,84.2,84.29,84.07,84.24,75800.0,56.1425,56.2025,56.0558,56.1691,75800.0
2007-06-14 13:30:00,84.24,84.29,84.2,84.26,36000.0,56.1691,56.2025,56.1425,56.1825,36000.0
2007-06-14 13:35:00,84.25,84.26,84.16,84.24,48600.0,56.1758,56.1825,56.1158,56.1691,48600.0
2007-06-14 13:40:00,84.23,84.28,84.21,84.26,34400.0,56.1625,56.1958,56.1491,56.1825,34400.0
2007-06-14 13:45:00,84.25,84.3,84.23,84.24,40500.0,56.1758,56.2091,56.1625,56.1691,40500.0
2007-06-14 13:50:00,84.24,84.25,84.1,84.13,43100.0,56.1691,56.1758,56.0758,56.0958,43100.0
2007-06-14 13:55:00,84.13,84.25,84.07,84.22,41500.0,56.0958,56.1758,56.0558,56.1558,41500.0
2007-06-14 14:00:00,84.22,84.32,84.18,84.22,66300.0,56.1558,56.2225,56.1291,56.1558,66300.0
2007-06-14 14:05:00,84.23,84.32,84.18,84.24,53700.0,56.1625,56.2225,56.1291,56.1691,53700.0
2007-06-14 14:10:00,84.28,84.35,84.18,84.29,53100.0,56.1958,56.2425,56.1291,56.2025,53100.0
2007-06-14 14:15:00,84.3,84.35,84.15,84.18,86600.0,56.2091,56.2425,56.1091,56.1291,86600.0
2007-06-14 14:20:00,84.18,84.18,84.08,84.15,93400.0,56.1291,56.1291,56.0625,56.1091,93400.0
2007-06-14 14:25:00,84.15,84.17,83.97,83.99,97600.0,56.1091,56.1225,55.9891,56.0024,97600.0
2007-06-14 14:30:00,83.99,84.06,83.95,84.05,51000.0,56.0024,56.0491,55.9758,56.0425,51000.0
2007-06-14 14:35:00,84.05,84.11,84.0,84.06,70000.0,56.0425,56.0825,56.0091,56.0491,70000.0
2007-06-14 14:40:00,84.07,84.17,84.05,84.14,37700.0,56.0558,56.1225,56.0425,56.1025,37700.0
2007-06-14 14:45:00,84.15,84.24,84.14,84.2,34900.0,56.1091,56.1691,56.1025,56.1425,34900.0
2007-06-14 14:50:00,84.2,84.23,83.99,84.0,94300.0,56.1425,56.1625,56.0024,56.0091,94300.0
2007-06-14 14:55:00,84.0,84.02,83.94,83.97,72200.0,56.0091,56.0225,55.9691,55.9891,72200.0
2007-06-14 15:00:00,83.97,84.0,83.79,83.8,100000.0,55.9891,56.0091,55.8691,55.8758,100000.0
2007-06-14 15:05:00,83.8,83.86,83.78,83.81,61800.0,55.8758,55.9158,55.8624,55.8824,61800.0
2007-06-14 15:10:00,83.82,83.85,83.73,83.79,67200.0,55.8891,55.9091,55.8291,55.8691,67200.0
2007-06-14 15:15:00,83.79,83.89,83.77,83.88,49800.0,55.8691,55.9358,55.8558,55.9291,49800.0
2007-06-14 15:20:00,83.88,84.0,83.87,83.92,84800.0,55.9291,56.0091,55.9224,55.9558,84800.0
2007-06-14 15:25:00,83.91,84.02,83.89,83.97,76200.0,55.9491,56.0225,55.9358,55.9891,76200.0
2007-06-14 15:30:00,83.98,84.09,83.96,84.01,62300.0,55.9958,56.0691,55.9824,56.0158,62300.0
2007-06-14 15:35:00,84.01,84.3,83.98,84.29,99900.0,56.0158,56.2091,55.9958,56.2025,99900.0
2007-06-14 15:40:00,84.28,84.38,84.27,84.38,112800.0,56.1958,56.2625,56.1891,56.2625,112800.0
2007-06-14 15:45:00,84.38,84.46,84.36,84.46,172700.0,56.2625,56.3158,56.2492,56.3158,172700.0
2007-06-14 15:50:00,84.46,84.46,84.17,84.18,154000.0,56.3158,56.3158,56.1225,56.1291,154000.0
2007-06-14 15:55:00,84.18,84.27,84.17,84.23,200400.0,56.1291,56.1891,56.1225,56.1625,200400.0
2007-06-15 09:30:00,84.94,85.35,84.94,85.11,10300.0,56.6359,56.9093,56.6359,56.7492,10300.0
2007-06-15 09:35:00,85.0,85.1,84.65,84.95,1356800.0,56.6759,56.7426,56.4425,56.6426,1356800.0
2007-06-15 09:40:00,84.94,84.97,84.82,84.93,110800.0,56.6359,56.6559,56.5559,56.6292,110800.0
2007-06-15 09:45:00,84.9,84.98,84.84,84.98,114800.0,56.6092,56.6626,56.5692,56.6626,114800.0
2007-06-15 09:50:00,84.96,84.98,84.75,84.79,118600.0,56.6492,56.6626,56.5092,56.5359,118600.0
2007-06-15 09:55:00,84.79,84.92,84.73,84.89,89500.0,56.5359,56.6226,56.4959,56.6025,89500.0
2007-06-15 10:00:00,84.89,84.93,84.78,84.88,110500.0,56.6025,56.6292,56.5292,56.5959,110500.0
2007-06-15 10:05:00,84.87,84.89,84.73,84.78,82400.0,56.5892,56.6025,56.4959,56.5292,82400.0
2007-06-15 10:10:00,84.79,84.95,84.61,84.89,139800.0,56.5359,56.6426,56.4159,56.6025,139800.0
2007-06-15 10:15:00,84.9,84.99,84.8,84.82,179500.0,56.6092,56.6692,56.5425,56.5559,179500.0
2007-06-15 10:20:00,84.82,85.0,84.81,84.95,132300.0,56.5559,56.6759,56.5492,56.6426,132300.0
2007-06-15 10:25:00,84.95,85.08,84.9,84.92,155800.0,56.6426,56.7292,56.6092,56.6226,155800.0
2007-06-15 10:30:00,84.92,85.1,84.91,85.07,180300.0,56.6226,56.7426,56.6159,56.7226,180300.0
2007-06-15 10:35:00,85.07,85.09,84.95,84.95,93100.0,56.7226,56.7359,56.6426,56.6426,93100.0
2007-06-15 10:40:00,84.95,85.15,84.94,85.02,147500.0,56.6426,56.7759,56.6359,56.6892,147500.0
2007-06-15 10:45:00,85.01,85.12,84.99,84.99,128700.0,56.6826,56.7559,56.6692,56.6692,128700.0
2007-06-15 10:50:00,85.0,85.05,84.85,84.87,168100.0,56.6759,56.7092,56.5759,56.5892,168100.0
2007-06-15 10:55:00,84.87,85.0,84.86,84.91,88500.0,56.5892,56.6759,56.5825,56.6159,88500.0
2007-06-15 11:00:00,84.9,85.05,84.9,84.94,87300.0,56.6092,56.7092,56.6092,56.6359,87300.0
2007-06-15 11:05:00,84.94,84.95,84.85,84.85,62200.0,56.6359,56.6426,56.5759,56.5759,62200.0
2007-06-15 11:10:00,84.87,84.87,84.6,84.77,128200.0,56.5892,56.5892,56.4092,56.5225,128200.0
2007-06-15 11:15:00,84.77,84.82,84.64,84.66,66300.0,56.5225,56.5559,56.4359,56.4492,66300.0
2007-06-15 11:20:00,84.65,84.75,84.6,84.66,95300.0,56.4425,56.5092,56.4092,56.4492,95300.0
2007-06-15 11:25:00,84.68,84.75,84.59,84.74,106400.0,56.4625,56.5092,56.4025,56.5025,106400.0
2007-06-15 11:30:00,84.74,84.94,84.74,84.84,96800.0,56.5025,56.6359,56.5025,56.5692,96800.0
2007-06-15 11:35:00,84.86,84.93,84.8,84.81,69100.0,56.5825,56.6292,56.5425,56.5492,69100.0
2007-06-15 11:40:00,84.81,84.83,84.76,84.8,71500.0,56.5492,56.5625,56.5159,56.5425,71500.0
2007-06-15 11:45:00,84.79,84.91,84.77,84.87,142300.0,56.5359,56.6159,56.5225,56.5892,142300.0
2007-06-15 11:50:00,84.88,85.0,84.85,84.86,101400.0,56.5959,56.6759,56.5759,56.5825,101400.0
2007-06-15 11:55:00,84.86,84.86,84.75,84.79,62900.0,56.5825,56.5825,56.5092,56.5359,62900.0
2007-06-15 12:00:00,84.79,85.0,84.78,84.96,45600.0,56.5359,56.6759,56.5292,56.6492,45600.0
2007-06-15 12:05:00,84.97,85.0,84.91,84.94,59700.0,56.6559,56.6759,56.6159,56.6359,59700.0
2007-06-15 12:10:00,84.93,84.98,84.84,84.95,58800.0,56.6292,56.6626,56.5692,56.6426,58800.0
2007-06-15 12:15:00,84.95,84.96,84.89,84.9,38200.0,56.6426,56.6492,56.6025,56.6092,38200.0
2007-06-15 12:20:00,84.9,84.9,84.74,84.84,76700.0,56.6092,56.6092,56.5025,56.5692,76700.0
2007-06-15 12:25:00,84.84,84.87,84.7,84.72,124800.0,56.5692,56.5892,56.4759,56.4892,124800.0
2007-06-15 12:30:00,84.72,84.8,84.66,84.74,104900.0,56.4892,56.5425,56.4492,56.5025,104900.0
2007-06-15 12:35:00,84.74,84.75,84.7,84.72,62700.0,56.5025,56.5092,56.4759,56.4892,62700.0
2007-06-15 12:40:00,84.72,84.78,84.71,84.72,72100.0,56.4892,56.5292,56.4825,56.4892,72100.0
2007-06-15 12:45:00,84.72,84.76,84.71,84.73,36400.0,56.4892,56.5159,56.4825,56.4959,36400.0
2007-06-15 12:50:00,84.73,84.76,84.67,84.72,112700.0,56.4959,56.5159,56.4559,56.4892,112700.0
2007-06-15 12:55:00,84.72,84.77,84.7,84.71,96000.0,56.4892,56.5225,56.4759,56.4825,96000.0
2007-06-15 13:00:00,84.72,84.72,84.64,84.65,105200.0,56.4892,56.4892,56.4359,56.4425,105200.0
2007-06-15 13:05:00,84.65,84.82,84.65,84.79,124200.0,56.4425,56.5559,56.4425,56.5359,124200.0
2007-06-15 13:10:00,84.8,84.8,84.72,84.74,89000.0,56.5425,56.5425,56.4892,56.5025,89000.0
2007-06-15 13:15:00,84.75,84.75,84.65,84.74,62200.0,56.5092,56.5092,56.4425,56.5025,62200.0
2007-06-15 13:20:00,84.73,84.74,84.68,84.71,41300.0,56.4959,56.5025,56.4625,56.4825,41300.0
2007-06-15 13:25:00,84.7,84.77,84.68,84.71,55500.0,56.4759,56.5225,56.4625,56.4825,55500.0
2007-06-15 13:30:00,84.7,84.76,84.68,84.75,69900.0,56.4759,56.5159,56.4625,56.5092,69900.0
2007-06-15 13:35:00,84.75,84.77,84.72,84.77,46200.0,56.5092,56.5225,56.4892,56.5225,46200.0
2007-06-15 13:40:00,84.76,84.77,84.7,84.75,65200.0,56.5159,56.5225,56.4759,56.5092,65200.0
2007-06-15 13:45:00,84.75,84.89,84.74,84.8,131200.0,56.5092,56.6025,56.5025,56.5425,131200.0
2007-06-15 13:50:00,84.78,84.8,84.72,84.73,77200.0,56.5292,56.5425,56.4892,56.4959,77200.0
2007-06-15 13:55:00,84.73,84.8,84.71,84.76,71000.0,56.4959,56.5425,56.4825,56.5159,71000.0
2007-06-15 14:00:00,84.76,84.8,84.72,84.76,78300.0,56.5159,56.5425,56.4892,56.5159,78300.0
2007-06-15 14:05:00,84.78,84.78,84.68,84.73,105400.0,56.5292,56.5292,56.4625,56.4959,105400.0
2007-06-15 14:10:00,84.73,84.77,84.68,84.76,99200.0,56.4959,56.5225,56.4625,56.5159,99200.0
2007-06-15 14:15:00,84.76,84.77,84.65,84.68,53000.0,56.5159,56.5225,56.4425,56.4625,53000.0
2007-06-15 14:20:00,84.67,84.73,84.67,84.72,59800.0,56.4559,56.4959,56.4559,56.4892,59800.0
2007-06-15 14:25:00,84.71,84.79,84.67,84.78,38500.0,56.4825,56.5359,56.4559,56.5292,38500.0
2007-06-15 14:30:00,84.78,84.79,84.65,84.75,87500.0,56.5292,56.5359,56.4425,56.5092,87500.0
2007-06-15 14:35:00,84.74,84.82,84.73,84.76,37600.0,56.5025,56.5559,56.4959,56.5159,37600.0
2007-06-15 14:40:00,84.75,84.79,84.66,84.68,83400.0,56.5092,56.5359,56.4492,56.4625,83400.0
2007-06-15 14:45:00,84.68,84.73,84.66,84.71,98300.0,56.4625,56.4959,56.4492,56.4825,98300.0
2007-06-15 14:50:00,84.71,84.73,84.66,84.72,82900.0,56.4825,56.4959,56.4492,56.4892,82900.0
2007-06-15 14:55:00,84.72,84.75,84.62,84.62,101900.0,56.4892,56.5092,56.4225,56.4225,101900.0
2007-06-15 15:00:00,84.63,84.7,84.63,84.67,80000.0,56.4292,56.4759,56.4292,56.4559,80000.0
2007-06-15 15:05:00,84.66,84.68,84.6,84.64,70600.0,56.4492,56.4625,56.4092,56.4359,70600.0
2007-06-15 15:10:00,84.65,84.73,84.63,84.68,133900.0,56.4425,56.4959,56.4292,56.4625,133900.0
2007-06-15 15:15:00,84.68,84.73,84.62,84.68,89900.0,56.4625,56.4959,56.4225,56.4625,89900.0
2007-06-15 15:20:00,84.68,84.74,84.62,84.66,91100.0,56.4625,56.5025,56.4225,56.4492,91100.0
2007-06-15 15:25:00,84.66,84.7,84.61,84.67,103300.0,56.4492,56.4759,56.4159,56.4559,103300.0
2007-06-15 15:30:00,84.67,84.77,84.59,84.59,144400.0,56.4559,56.5225,56.4025,56.4025,144400.0
2007-06-15 15:35:00,84.59,84.62,84.53,84.61,121200.0,56.4025,56.4225,56.3625,56.4159,121200.0
2007-06-15 15:40:00,84.6,84.66,84.57,84.58,218000.0,56.4092,56.4492,56.3892,56.3958,218000.0
2007-06-15 15:45:00,84.59,84.68,84.52,84.54,154000.0,56.4025,56.4625,56.3558,56.3692,154000.0
2007-06-15 15:50:00,84.54,84.67,84.51,84.52,159400.0,56.3692,56.4559,56.3492,56.3558,159400.0
2007-06-15 15:55:00,84.52,84.59,84.48,84.59,174200.0,56.3558,56.4025,56.3292,56.4025,174200.0
2007-06-18 09:30:00,84.36,84.55,84.34,84.38,130000.0,56.2492,56.3758,56.2358,56.2625,130000.0
2007-06-18 09:35:00,84.37,84.45,84.3,84.37,88100.0,56.2558,56.3092,56.2091,56.2558,88100.0
2007-06-18 09:40:00,84.32,84.42,83.72,83.88,193700.0,56.2225,56.2892,55.8224,55.9291,193700.0
2007-06-18 09:45:00,83.89,84.0,83.63,84.0,147600.0,55.9358,56.0091,55.7624,56.0091,147600.0
2007-06-18 09:50:00,84.0,84.59,83.97,84.44,115000.0,56.0091,56.4025,55.9891,56.3025,115000.0
2007-06-18 09:55:00,84.45,84.45,84.21,84.37,135800.0,56.3092,56.3092,56.1491,56.2558,135800.0
2007-06-18 10:00:00,84.37,84.37,83.74,83.95,200900.0,56.2558,56.2558,55.8358,55.9758,200900.0
2007-06-18 10:05:00,83.95,84.04,83.82,84.0,116000.0,55.9758,56.0358,55.8891,56.0091,116000.0
2007-06-18 10:10:00,84.0,84.08,83.96,84.08,114000.0,56.0091,56.0625,55.9824,56.0625,114000.0
2007-06-18 10:15:00,84.08,84.1,83.92,83.96,126300.0,56.0625,56.0758,55.9558,55.9824,126300.0
2007-06-18 10:20:00,83.94,84.05,83.94,84.0,100800.0,55.9691,56.0425,55.9691,56.0091,100800.0
2007-06-18 10:25:00,84.0,84.01,83.85,83.89,104700.0,56.0091,56.0158,55.9091,55.9358,104700.0
2007-06-18 10:30:00,83.89,84.03,83.84,83.96,94800.0,55.9358,56.0291,55.9024,55.9824,94800.0
2007-06-18 10:35:00,83.96,83.96,83.83,83.94,80900.0,55.9824,55.9824,55.8958,55.9691,80900.0
2007-06-18 10:40:00,83.94,84.01,83.92,84.01,67500.0,55.9691,56.0158,55.9558,56.0158,67500.0
2007-06-18 10:45:00,84.0,84.27,83.97,84.24,148100.0,56.0091,56.1891,55.9891,56.1691,148100.0
2007-06-18 10:50:00,84.23,84.37,84.11,84.33,122000.0,56.1625,56.2558,56.0825,56.2292,122000.0
2007-06-18 10:55:00,84.34,84.69,84.33,84.54,176700.0,56.2358,56.4692,56.2292,56.3692,176700.0
2007-06-18 11:00:00,84.53,84.54,84.37,84.5,81100.0,56.3625,56.3692,56.2558,56.3425,81100.0
2007-06-18 11:05:00,84.5,84.57,84.47,84.51,90200.0,56.3425,56.3892,56.3225,56.3492,90200.0
2007-06-18 11:10:00,84.51,84.65,84.43,84.59,101200.0,56.3492,56.4425,56.2958,56.4025,101200.0
2007-06-18 11:15:00,84.6,84.88,84.6,84.85,106900.0,56.4092,56.5959,56.4092,56.5759,106900.0
2007-06-18 11:20:00,84.85,84.87,84.75,84.75,111200.0,56.5759,56.5892,56.5092,56.5092,111200.0
2007-06-18 11:25:00,84.75,84.79,84.63,84.67,83900.0,56.5092,56.5359,56.4292,56.4559,83900.0
2007-06-18 11:30:00,84.67,84.9,84.67,84.89,67600.0,56.4559,56.6092,56.4559,56.6025,67600.0
2007-06-18 11:35:00,84.89,84.91,84.81,84.83,63300.0,56.6025,56.6159,56.5492,56.5625,63300.0
2007-06-18 11:40:00,84.84,84.93,84.81,84.87,67500.0,56.5692,56.6292,56.5492,56.5892,67500.0
2007-06-18 11:45:00,84.86,84.9,84.76,84.87,59200.0,56.5825,56.6092,56.5159,56.5892,59200.0
2007-06-18 11:50:00,84.88,85.03,84.87,85.0,104000.0,56.5959,56.6959,56.5892,56.6759,104000.0
2007-06-18 11:55:00,85.0,85.03,84.85,84.9,82900.0,56.6759,56.6959,56.5759,56.6092,82900.0
2007-06-18 12:00:00,84.91,84.93,84.8,84.93,44500.0,56.6159,56.6292,56.5425,56.6292,44500.0
2007-06-18 12:05:00,84.92,84.92,84.74,84.79,72200.0,56.6226,56.6226,56.5025,56.5359,72200.0
2007-06-18 12:10:00,84.79,84.91,84.78,84.9,55400.0,56.5359,56.6159,56.5292,56.6092,55400.0
2007-06-18 12:15:00,84.9,85.05,84.81,84.85,87300.0,56.6092,56.7092,56.5492,56.5759,87300.0
2007-06-18 12:20:00,84.86,84.94,84.78,84.84,88800.0,56.5825,56.6359,56.5292,56.5692,88800.0
2007-06-18 12:25:00,84.84,84.93,84.75,84.84,43300.0,56.5692,56.6292,56.5092,56.5692,43300.0
2007-06-18 12:30:00,84.85,85.1,84.84,84.99,87900.0,56.5759,56.7426,56.5692,56.6692,87900.0
2007-06-18 12:35:00,84.97,85.12,84.95,85.12,59500.0,56.6559,56.7559,56.6426,56.7559,59500.0
2007-06-18 12:40:00,85.13,85.21,85.1,85.21,77800.0,56.7626,56.8159,56.7426,56.8159,77800.0
2007-06-18 12:45:00,85.21,85.24,85.16,85.23,58200.0,56.8159,56.8359,56.7826,56.8293,58200.0
2007-06-18 12:50:00,85.24,85.33,85.23,85.25,88600.0,56.8359,56.8959,56.8293,56.8426,88600.0
2007-06-18 12:55:00,85.25,85.44,85.23,85.32,69300.0,56.8426,56.9693,56.8293,56.8893,69300.0
2007-06-18 13:00:00,85.31,85.44,85.21,85.38,91600.0,56.8826,56.9693,56.8159,56.9293,91600.0
2007-06-18 13:05:00,85.38,85.42,85.27,85.29,53800.0,56.9293,56.9559,56.8559,56.8693,53800.0
2007-06-18 13:10:00,85.3,85.6,85.27,85.6,61900.0,56.8759,57.076,56.8559,57.076,61900.0
2007-06-18 13:15:00,85.6,85.64,85.34,85.44,65500.0,57.076,57.1026,56.9026,56.9693,65500.0
2007-06-18 13:20:00,85.45,85.54,85.4,85.54,45000.0,56.9759,57.036,56.9426,57.036,45000.0
2007-06-18 13:25:00,85.53,85.59,85.5,85.55,96400.0,57.0293,57.0693,57.0093,57.0426,96400.0
2007-06-18 13:30:00,85.55,85.63,85.37,85.38,84900.0,57.0426,57.096,56.9226,56.9293,84900.0
2007-06-18 13:35:00,85.37,85.42,85.31,85.37,70200.0,56.9226,56.9559,56.8826,56.9226,70200.0
2007-06-18 13:40:00,85.38,85.41,85.34,85.34,72400.0,56.9293,56.9493,56.9026,56.9026,72400.0
2007-06-18 13:45:00,85.34,85.37,85.23,85.23,76000.0,56.9026,56.9226,56.8293,56.8293,76000.0
2007-06-18 13:50:00,85.26,85.37,85.22,85.34,52900.0,56.8493,56.9226,56.8226,56.9026,52900.0
2007-06-18 13:55:00,85.35,85.39,85.33,85.39,51600.0,56.9093,56.9359,56.8959,56.9359,51600.0
2007-06-18 14:00:00,85.38,85.5,85.36,85.38,81400.0,56.9293,57.0093,56.9159,56.9293,81400.0
2007-06-18 14:05:00,85.37,85.53,85.35,85.43,101600.0,56.9226,57.0293,56.9093,56.9626,101600.0
2007-06-18 14:10:00,85.42,85.45,85.38,85.42,83000.0,56.9559,56.9759,56.9293,56.9559,83000.0
2007-06-18 14:15:00,85.41,85.61,85.37,85.6,110900.0,56.9493,57.0826,56.9226,57.076,110900.0
2007-06-18 14:20:00,85.58,85.6,85.45,85.45,76600.0,57.0626,57.076,56.9759,56.9759,76600.0
2007-06-18 14:25:00,85.46,85.67,85.44,85.51,113500.0,56.9826,57.1226,56.9693,57.0159,113500.0
2007-06-18 14:30:00,85.51,85.6,85.32,85.33,83400.0,57.0159,57.076,56.8893,56.8959,83400.0
2007-06-18 14:35:00,85.33,85.35,85.25,85.35,80100.0,56.8959,56.9093,56.8426,56.9093,80100.0
2007-06-18 14:40:00,85.34,85.5,85.34,85.45,149600.0,56.9026,57.0093,56.9026,56.9759,149600.0
2007-06-18 14:45:00,85.45,85.48,85.43,85.44,47200.0,56.9759,56.9959,56.9626,56.9693,47200.0
2007-06-18 14:50:00,85.44,85.45,85.34,85.37,64900.0,56.9693,56.9759,56.9026,56.9226,64900.0
2007-06-18 14:55:00,85.37,85.46,85.25,85.43,80200.0,56.9226,56.9826,56.8426,56.9626,80200.0
2007-06-18 15:00:00,85.45,85.45,85.3,85.42,85400.0,56.9759,56.9759,56.8759,56.9559,85400.0
2007-06-18 15:05:00,85.42,85.42,85.25,85.38,80900.0,56.9559,56.9559,56.8426,56.9293,80900.0
2007-06-18 15:10:00,85.37,85.43,85.25,85.38,105500.0,56.9226,56.9626,56.8426,56.9293,105500.0
2007-06-18 15:15:00,85.39,85.4,85.35,85.36,61700.0,56.9359,56.9426,56.9093,56.9159,61700.0
2007-06-18 15:20:00,85.36,85.49,85.35,85.39,88300.0,56.9159,57.0026,56.9093,56.9359,88300.0
2007-06-18 15:25:00,85.4,85.4,85.08,85.17,119700.0,56.9426,56.9426,56.7292,56.7892,119700.0
2007-06-18 15:30:00,85.14,85.22,85.07,85.22,98700.0,56.7692,56.8226,56.7226,56.8226,98700.0
2007-06-18 15:35:00,85.22,85.29,85.15,85.26,81800.0,56.8226,56.8693,56.7759,56.8493,81800.0
2007-06-18 15:40:00,85.27,85.28,85.25,85.27,101200.0,56.8559,56.8626,56.8426,56.8559,101200.0
2007-06-18 15:45:00,85.28,85.38,85.23,85.31,130900.0,56.8626,56.9293,56.8293,56.8826,130900.0
2007-06-18 15:50:00,85.29,85.32,85.17,85.29,131300.0,56.8693,56.8893,56.7892,56.8693,131300.0
2007-06-18 15:55:00,85.29,85.5,85.27,85.36,166600.0,56.8693,57.0093,56.8559,56.9159,166600.0
2007-06-19 09:30:00,85.45,85.45,84.85,85.03,284200.0,56.9759,56.9759,56.5759,56.6959,284200.0
2007-06-19 09:35:00,85.05,85.32,84.94,85.17,100900.0,56.7092,56.8893,56.6359,56.7892,100900.0
2007-06-19 09:40:00,85.21,85.34,85.1,85.23,102400.0,56.8159,56.9026,56.7426,56.8293,102400.0
2007-06-19 09:45:00,85.21,85.46,85.16,85.31,397800.0,56.8159,56.9826,56.7826,56.8826,397800.0
2007-06-19 09:50:00,85.31,85.5,85.1,85.25,208600.0,56.8826,57.0093,56.7426,56.8426,208600.0
2007-06-19 09:55:00,85.24,85.35,85.14,85.24,99800.0,56.8359,56.9093,56.7692,56.8359,99800.0
2007-06-19 10:00:00,85.24,85.29,85.02,85.13,103900.0,56.8359,56.8693,56.6892,56.7626,103900.0
2007-06-19 10:05:00,85.14,85.23,84.97,85.04,120300.0,56.7692,56.8293,56.6559,56.7026,120300.0
2007-06-19 10:10:00,85.04,85.12,85.0,85.02,102200.0,56.7026,56.7559,56.6759,56.6892,102200.0
2007-06-19 10:15:00,85.03,85.18,85.01,85.18,81700.0,56.6959,56.7959,56.6826,56.7959,81700.0
2007-06-19 10:20:00,85.17,85.3,85.11,85.29,104000.0,56.7892,56.8759,56.7492,56.8693,104000.0
2007-06-19 10:25:00,85.29,85.49,85.28,85.45,155100.0,56.8693,57.0026,56.8626,56.9759,155100.0
2007-06-19 10:30:00,85.45,85.66,85.45,85.61,211100.0,56.9759,57.116,56.9759,57.0826,211100.0
2007-06-19 10:35:00,85.61,85.69,85.49,85.49,132500.0,57.0826,57.136,57.0026,57.0026,132500.0
2007-06-19 10:40:00,85.49,85.71,85.49,85.66,114300.0,57.0026,57.1493,57.0026,57.116,114300.0
2007-06-19 10:45:00,85.68,85.95,85.67,85.92,118600.0,57.1293,57.3093,57.1226,57.2893,118600.0
2007-06-19 10:50:00,85.91,85.93,85.3,85.56,194000.0,57.2827,57.296,56.8759,57.0493,194000.0
2007-06-19 10:55:00,85.56,85.75,85.39,85.49,167300.0,57.0493,57.176,56.9359,57.0026,167300.0
2007-06-19 11:00:00,85.5,85.6,85.45,85.49,55800.0,57.0093,57.076,56.9759,57.0026,55800.0
2007-06-19 11:05:00,85.5,85.68,85.5,85.67,123500.0,57.0093,57.1293,57.0093,57.1226,123500.0
2007-06-19 11:10:00,85.66,85.85,85.46,85.5,139100.0,57.116,57.2427,56.9826,57.0093,139100.0
2007-06-19 11:15:00,85.51,85.56,85.39,85.51,157800.0,57.0159,57.0493,56.9359,57.0159,157800.0
2007-06-19 11:20:00,85.52,85.55,85.45,85.47,88200.0,57.0226,57.0426,56.9759,56.9893,88200.0
2007-06-19 11:25:00,85.46,85.48,85.16,85.28,119700.0,56.9826,56.9959,56.7826,56.8626,119700.0
2007-06-19 11:30:00,85.25,85.34,85.23,85.3,88200.0,56.8426,56.9026,56.8293,56.8759,88200.0
2007-06-19 11:35:00,85.3,85.35,85.27,85.27,58300.0,56.8759,56.9093,56.8559,56.8559,58300.0
2007-06-19 11:40:00,85.27,85.33,85.19,85.27,78300.0,56.8559,56.8959,56.8026,56.8559,78300.0
2007-06-19 11:45:00,85.27,85.45,85.26,85.45,72900.0,56.8559,56.9759,56.8493,56.9759,72900.0
2007-06-19 11:50:00,85.44,85.46,85.33,85.33,52600.0,56.9693,56.9826,56.8959,56.8959,52600.0
2007-06-19 11:55:00,85.33,85.78,85.33,85.76,94300.0,56.8959,57.196,56.8959,57.1826,94300.0
2007-06-19 12:00:00,85.76,85.81,85.57,85.76,94900.0,57.1826,57.216,57.056,57.1826,94900.0
2007-06-19 12:05:00,85.77,85.83,85.67,85.78,89800.0,57.1893,57.2293,57.1226,57.196,89800.0
2007-06-19 12:10:00,85.79,85.93,85.71,85.92,95600.0,57.2026,57.296,57.1493,57.2893,95600.0
2007-06-19 12:15:00,85.9,85.95,85.81,85.81,89600.0,57.276,57.3093,57.216,57.216,89600.0
2007-06-19 12:20:00,85.81,85.86,85.77,85.77,54900.0,57.216,57.2493,57.1893,57.1893,54900.0
2007-06-19 12:25:00,85.79,85.85,85.74,85.77,42100.0,57.2026,57.2427,57.1693,57.1893,42100.0
2007-06-19 12:30:00,85.78,85.84,85.71,85.81,63200.0,57.196,57.236,57.1493,57.216,63200.0
2007-06-19 12:35:00,85.81,85.92,85.75,85.85,57600.0,57.216,57.2893,57.176,57.2427,57600.0
2007-06-19 12:40:00,85.85,85.93,85.85,85.9,65500.0,57.2427,57.296,57.2427,57.276,65500.0
2007-06-19 12:45:00,85.89,86.0,85.89,85.99,86300.0,57.2693,57.3427,57.2693,57.336,86300.0
2007-06-19 12:50:00,85.99,86.1,85.97,86.09,108700.0,57.336,57.4093,57.3227,57.4027,108700.0
2007-06-19 12:55:00,86.09,86.12,86.08,86.1,36000.0,57.4027,57.4227,57.396,57.4093,36000.0
2007-06-19 13:00:00,86.1,86.1,86.01,86.05,57400.0,57.4093,57.4093,57.3493,57.376,57400.0
2007-06-19 13:05:00,86.03,86.2,86.03,86.18,76200.0,57.3627,57.476,57.3627,57.4627,76200.0
2007-06-19 13:10:00,86.18,86.21,86.04,86.16,50300.0,57.4627,57.4827,57.3693,57.4494,50300.0
2007-06-19 13:15:00,86.17,86.23,86.15,86.23,49900.0,57.456,57.496,57.4427,57.496,49900.0
2007-06-19 13:20:00,86.24,86.47,86.24,86.47,134500.0,57.5027,57.6561,57.5027,57.6561,134500.0
2007-06-19 13:25:00,86.47,86.67,86.46,86.58,130000.0,57.6561,57.7894,57.6494,57.7294,130000.0
2007-06-19 13:30:00,86.58,86.58,86.25,86.39,171600.0,57.7294,57.7294,57.5094,57.6027,171600.0
2007-06-19 13:35:00,86.39,86.56,86.38,86.5,115300.0,57.6027,57.7161,57.596,57.6761,115300.0
2007-06-19 13:40:00,86.5,86.59,86.48,86.51,65600.0,57.6761,57.7361,57.6627,57.6827,65600.0
2007-06-19 13:45:00,86.5,86.59,86.47,86.53,85000.0,57.6761,57.7361,57.6561,57.6961,85000.0
2007-06-19 13:50:00,86.52,86.59,86.45,86.46,37000.0,57.6894,57.7361,57.6427,57.6494,37000.0
2007-06-19 13:55:00,86.47,86.53,86.42,86.45,36500.0,57.6561,57.6961,57.6227,57.6427,36500.0
2007-06-19 14:00:00,86.44,86.46,86.15,86.15,54900.0,57.636,57.6494,57.4427,57.4427,54900.0
2007-06-19 14:05:00,86.13,86.26,86.13,86.24,113800.0,57.4293,57.516,57.4293,57.5027,113800.0
2007-06-19 14:10:00,86.23,86.37,86.23,86.31,90700.0,57.496,57.5894,57.496,57.5494,90700.0
2007-06-19 14:15:00,86.31,86.34,86.21,86.21,48900.0,57.5494,57.5694,57.4827,57.4827,48900.0
2007-06-19 14:20:00,86.2,86.23,86.11,86.14,57100.0,57.476,57.496,57.416,57.436,57100.0
2007-06-19 14:25:00,86.15,86.18,85.95,86.0,68400.0,57.4427,57.4627,57.3093,57.3427,68400.0
2007-06-19 14:30:00,86.0,86.02,85.78,85.89,136300.0,57.3427,57.356,57.196,57.2693,136300.0
2007-06-19 14:35:00,85.88,86.01,85.82,85.95,75800.0,57.2627,57.3493,57.2226,57.3093,75800.0
2007-06-19 14:40:00,85.95,86.07,85.89,85.99,63500.0,57.3093,57.3893,57.2693,57.336,63500.0
2007-06-19 14:45:00,86.0,86.02,85.94,85.94,33800.0,57.3427,57.356,57.3027,57.3027,33800.0
2007-06-19 14:50:00,85.94,85.94,85.7,85.9,72600.0,57.3027,57.3027,57.1426,57.276,72600.0
2007-06-19 14:55:00,85.91,86.0,85.9,85.91,63100.0,57.2827,57.3427,57.276,57.2827,63100.0
2007-06-19 15:00:00,85.91,85.98,85.81,85.93,59200.0,57.2827,57.3293,57.216,57.296,59200.0
2007-06-19 15:05:00,85.89,86.01,85.82,85.97,61500.0,57.2693,57.3493,57.2226,57.3227,61500.0
2007-06-19 15:10:00,85.96,85.96,85.86,85.9,43700.0,57.316,57.316,57.2493,57.276,43700.0
2007-06-19 15:15:00,85.91,85.96,85.86,85.89,69600.0,57.2827,57.316,57.2493,57.2693,69600.0
2007-06-19 15:20:00,85.89,85.9,85.76,85.77,72100.0,57.2693,57.276,57.1826,57.1893,72100.0
2007-06-19 15:25:00,85.77,85.78,85.69,85.75,75300.0,57.1893,57.196,57.136,57.176,75300.0
2007-06-19 15:30:00,85.76,85.79,85.62,85.77,82000.0,57.1826,57.2026,57.0893,57.1893,82000.0
2007-06-19 15:35:00,85.77,85.83,85.74,85.81,93500.0,57.1893,57.2293,57.1693,57.216,93500.0
2007-06-19 15:40:00,85.83,85.84,85.75,85.76,101600.0,57.2293,57.236,57.176,57.1826,101600.0
2007-06-19 15:45:00,85.77,85.8,85.71,85.8,99300.0,57.1893,57.2093,57.1493,57.2093,99300.0
2007-06-19 15:50:00,85.79,85.79,85.73,85.75,62500.0,57.2026,57.2026,57.1626,57.176,62500.0
2007-06-19 15:55:00,85.74,85.75,85.63,85.72,147700.0,57.1693,57.176,57.096,57.156,147700.0
2007-06-20 09:30:00,85.05,85.3,84.72,84.73,312600.0,56.7092,56.8759,56.4892,56.4959,312600.0
2007-06-20 09:35:00,84.73,85.15,84.73,85.12,190900.0,56.4959,56.7759,56.4959,56.7559,190900.0
2007-06-20 09:40:00,85.12,85.51,85.1,85.45,234100.0,56.7559,57.0159,56.7426,56.9759,234100.0
2007-06-20 09:45:00,85.5,85.5,85.19,85.21,163100.0,57.0093,57.0093,56.8026,56.8159,163100.0
2007-06-20 09:50:00,85.2,85.28,85.02,85.05,124400.0,56.8092,56.8626,56.6892,56.7092,124400.0
2007-06-20 09:55:00,85.05,85.26,85.0,85.01,81900.0,56.7092,56.8493,56.6759,56.6826,81900.0
2007-06-20 10:00:00,85.0,85.04,84.81,84.81,282600.0,56.6759,56.7026,56.5492,56.5492,282600.0
2007-06-20 10:05:00,84.83,84.91,84.78,84.89,142800.0,56.5625,56.6159,56.5292,56.6025,142800.0
2007-06-20 10:10:00,84.88,84.88,84.79,84.86,96300.0,56.5959,56.5959,56.5359,56.5825,96300.0
2007-06-20 10:15:00,84.87,84.88,84.78,84.88,104900.0,56.5892,56.5959,56.5292,56.5959,104900.0
2007-06-20 10:20:00,84.87,84.9,84.76,84.79,106000.0,56.5892,56.6092,56.5159,56.5359,106000.0
2007-06-20 10:25:00,84.78,84.89,84.6,84.84,157100.0,56.5292,56.6025,56.4092,56.5692,157100.0
2007-06-20 10:30:00,84.84,84.84,84.12,84.54,343700.0,56.5692,56.5692,56.0891,56.3692,343700.0
2007-06-20 10:35:00,84.54,84.78,84.51,84.65,182100.0,56.3692,56.5292,56.3492,56.4425,182100.0
2007-06-20 10:40:00,84.66,84.9,84.62,84.67,143700.0,56.4492,56.6092,56.4225,56.4559,143700.0
2007-06-20 10:45:00,84.67,84.84,84.6,84.8,89800.0,56.4559,56.5692,56.4092,56.5425,89800.0
2007-06-20 10:50:00,84.81,84.81,84.56,84.61,170700.0,56.5492,56.5492,56.3825,56.4159,170700.0
2007-06-20 10:55:00,84.6,84.78,84.57,84.75,119400.0,56.4092,56.5292,56.3892,56.5092,119400.0
2007-06-20 11:00:00,84.76,84.77,84.45,84.47,118400.0,56.5159,56.5225,56.3092,56.3225,118400.0
2007-06-20 11:05:00,84.48,84.53,84.12,84.15,190900.0,56.3292,56.3625,56.0891,56.1091,190900.0
2007-06-20 11:10:00,84.16,84.24,84.06,84.06,101600.0,56.1158,56.1691,56.0491,56.0491,101600.0
2007-06-20 11:15:00,84.06,84.12,83.79,83.79,173100.0,56.0491,56.0891,55.8691,55.8691,173100.0
2007-06-20 11:20:00,83.79,83.86,83.62,83.63,140700.0,55.8691,55.9158,55.7557,55.7624,140700.0
2007-06-20 11:25:00,83.63,83.72,83.42,83.63,222500.0,55.7624,55.8224,55.6224,55.7624,222500.0
2007-06-20 11:30:00,83.64,83.77,83.64,83.71,194500.0,55.7691,55.8558,55.7691,55.8158,194500.0
2007-06-20 11:35:00,83.72,84.05,83.7,84.03,288700.0,55.8224,56.0425,55.8091,56.0291,288700.0
2007-06-20 11:40:00,84.01,84.03,83.76,83.89,102800.0,56.0158,56.0291,55.8491,55.9358,102800.0
2007-06-20 11:45:00,83.89,84.31,83.89,84.03,161500.0,55.9358,56.2158,55.9358,56.0291,161500.0
2007-06-20 11:50:00,84.03,84.06,83.91,84.04,117200.0,56.0291,56.0491,55.9491,56.0358,117200.0
2007-06-20 11:55:00,84.04,84.28,83.94,84.15,157600.0,56.0358,56.1958,55.9691,56.1091,157600.0
2007-06-20 12:00:00,84.16,84.17,83.94,83.94,134600.0,56.1158,56.1225,55.9691,55.9691,134600.0
2007-06-20 12:05:00,83.96,83.99,83.73,83.92,178900.0,55.9824,56.0024,55.8291,55.9558,178900.0
2007-06-20 12:10:00,83.92,84.0,83.89,83.97,91200.0,55.9558,56.0091,55.9358,55.9891,91200.0
2007-06-20 12:15:00,83.96,84.15,83.96,84.08,102700.0,55.9824,56.1091,55.9824,56.0625,102700.0
2007-06-20 12:20:00,84.08,84.27,84.08,84.16,94300.0,56.0625,56.1891,56.0625,56.1158,94300.0
2007-06-20 12:25:00,84.17,84.38,84.16,84.33,136700.0,56.1225,56.2625,56.1158,56.2292,136700.0
2007-06-20 12:30:00,84.32,84.38,84.3,84.34,86800.0,56.2225,56.2625,56.2091,56.2358,86800.0
2007-06-20 12:35:00,84.35,84.6,84.35,84.52,239900.0,56.2425,56.4092,56.2425,56.3558,239900.0
2007-06-20 12:40:00,84.53,84.55,84.48,84.51,108400.0,56.3625,56.3758,56.3292,56.3492,108400.0
2007-06-20 12:45:00,84.52,84.78,84.52,84.78,153000.0,56.3558,56.5292,56.3558,56.5292,153000.0
2007-06-20 12:50:00,84.78,84.82,84.67,84.74,122700.0,56.5292,56.5559,56.4559,56.5025,122700.0
2007-06-20 12:55:00,84.73,84.79,84.71,84.73,67000.0,56.4959,56.5359,56.4825,56.4959,67000.0
2007-06-20 13:00:00,84.73,84.73,84.57,84.69,132700.0,56.4959,56.4959,56.3892,56.4692,132700.0
2007-06-20 13:05:00,84.68,84.73,84.51,84.55,138300.0,56.4625,56.4959,56.3492,56.3758,138300.0
2007-06-20 13:10:00,84.55,84.67,84.45,84.54,99200.0,56.3758,56.4559,56.3092,56.3692,99200.0
2007-06-20 13:15:00,84.56,84.76,84.56,84.7,83200.0,56.3825,56.5159,56.3825,56.4759,83200.0
2007-06-20 13:20:00,84.7,84.79,84.55,84.65,146600.0,56.4759,56.5359,56.3758,56.4425,146600.0
2007-06-20 13:25:00,84.65,84.76,84.55,84.76,100000.0,56.4425,56.5159,56.3758,56.5159,100000.0
2007-06-20 13:30:00,84.76,84.81,84.66,84.68,91000.0,56.5159,56.5492,56.4492,56.4625,91000.0
2007-06-20 13:35:00,84.66,84.98,84.66,84.87,122600.0,56.4492,56.6626,56.4492,56.5892,122600.0
2007-06-20 13:40:00,84.87,84.98,84.79,84.88,105900.0,56.5892,56.6626,56.5359,56.5959,105900.0
2007-06-20 13:45:00,84.87,84.92,84.85,84.88,61500.0,56.5892,56.6226,56.5759,56.5959,61500.0
2007-06-20 13:50:00,84.89,85.13,84.89,85.09,184100.0,56.6025,56.7626,56.6025,56.7359,184100.0
2007-06-20 13:55:00,85.09,85.31,85.04,85.31,127200.0,56.7359,56.8826,56.7026,56.8826,127200.0
2007-06-20 14:00:00,85.3,85.3,84.7,85.06,213900.0,56.8759,56.8759,56.4759,56.7159,213900.0
2007-06-20 14:05:00,85.06,85.18,84.8,85.12,116700.0,56.7159,56.7959,56.5425,56.7559,116700.0
2007-06-20 14:10:00,85.13,85.15,85.01,85.12,77400.0,56.7626,56.7759,56.6826,56.7559,77400.0
2007-06-20 14:15:00,85.12,85.3,85.02,85.23,87700.0,56.7559,56.8759,56.6892,56.8293,87700.0
2007-06-20 14:20:00,85.23,85.28,85.01,85.15,145100.0,56.8293,56.8626,56.6826,56.7759,145100.0
2007-06-20 14:25:00,85.18,85.25,84.94,85.25,97000.0,56.7959,56.8426,56.6359,56.8426,97000.0
2007-06-20 14:30:00,85.25,85.36,85.24,85.35,84600.0,56.8426,56.9159,56.8359,56.9093,84600.0
2007-06-20 14:35:00,85.32,85.35,85.11,85.26,101600.0,56.8893,56.9093,56.7492,56.8493,101600.0
2007-06-20 14:40:00,85.27,85.27,85.04,85.11,111100.0,56.8559,56.8559,56.7026,56.7492,111100.0
2007-06-20 14:45:00,85.11,85.18,85.07,85.15,111000.0,56.7492,56.7959,56.7226,56.7759,111000.0
2007-06-20 14:50:00,85.16,85.19,85.06,85.11,108100.0,56.7826,56.8026,56.7159,56.7492,108100.0
2007-06-20 14:55:00,85.11,85.24,85.03,85.21,60900.0,56.7492,56.8359,56.6959,56.8159,60900.0
2007-06-20 15:00:00,85.21,85.22,84.84,84.89,103400.0,56.8159,56.8226,56.5692,56.6025,103400.0
2007-06-20 15:05:00,84.9,85.08,84.83,84.92,95000.0,56.6092,56.7292,56.5625,56.6226,95000.0
2007-06-20 15:10:00,84.92,85.03,84.91,84.95,94000.0,56.6226,56.6959,56.6159,56.6426,94000.0
2007-06-20 15:15:00,84.95,85.13,84.92,84.99,122300.0,56.6426,56.7626,56.6226,56.6692,122300.0
2007-06-20 15:20:00,84.98,85.07,84.84,84.91,101500.0,56.6626,56.7226,56.5692,56.6159,101500.0
2007-06-20 15:25:00,84.91,85.17,84.85,85.07,105500.0,56.6159,56.7892,56.5759,56.7226,105500.0
2007-06-20 15:30:00,85.07,85.09,84.84,84.95,122000.0,56.7226,56.7359,56.5692,56.6426,122000.0
2007-06-20 15:35:00,84.94,84.94,84.51,84.58,202100.0,56.6359,56.6359,56.3492,56.3958,202100.0
2007-06-20 15:40:00,84.57,84.81,84.53,84.81,167600.0,56.3892,56.5492,56.3625,56.5492,167600.0
2007-06-20 15:45:00,84.82,84.93,84.63,84.73,162700.0,56.5559,56.6292,56.4292,56.4959,162700.0
2007-06-20 15:50:00,84.73,84.79,84.52,84.53,203600.0,56.4959,56.5359,56.3558,56.3625,203600.0
2007-06-20 15:55:00,84.52,84.75,84.35,84.62,259000.0,56.3558,56.5092,56.2425,56.4225,259000.0
2007-06-21 09:30:00,85.3,85.3,85.3,85.3,0.0,56.8759,56.8759,56.8759,56.8759,0.0
2007-06-21 09:35:00,85.41,86.17,85.3,85.48,247300.0,56.9493,57.456,56.8759,56.9959,247300.0
2007-06-21 09:40:00,85.48,85.53,85.25,85.28,177500.0,56.9959,57.0293,56.8426,56.8626,177500.0
2007-06-21 09:45:00,85.28,85.47,85.15,85.27,134900.0,56.8626,56.9893,56.7759,56.8559,134900.0
2007-06-21 09:50:00,85.26,85.38,85.2,85.3,198100.0,56.8493,56.9293,56.8092,56.8759,198100.0
2007-06-21 09:55:00,85.3,85.31,84.68,84.81,161100.0,56.8759,56.8826,56.4625,56.5492,161100.0
2007-06-21 10:00:00,84.8,85.0,84.6,84.74,215100.0,56.5425,56.6759,56.4092,56.5025,215100.0
2007-06-21 10:05:00,84.77,85.25,84.77,85.18,151500.0,56.5225,56.8426,56.5225,56.7959,151500.0
2007-06-21 10:10:00,85.19,85.45,85.1,85.33,217100.0,56.8026,56.9759,56.7426,56.8959,217100.0
2007-06-21 10:15:00,85.33,85.75,85.32,85.56,191500.0,56.8959,57.176,56.8893,57.0493,191500.0
2007-06-21 10:20:00,85.57,85.66,85.3,85.35,125500.0,57.056,57.116,56.8759,56.9093,125500.0
2007-06-21 10:25:00,85.35,85.56,85.27,85.42,119600.0,56.9093,57.0493,56.8559,56.9559,119600.0
2007-06-21 10:30:00,85.42,85.55,85.1,85.33,177500.0,56.9559,57.0426,56.7426,56.8959,177500.0
2007-06-21 10:35:00,85.33,85.4,84.98,85.1,129000.0,56.8959,56.9426,56.6626,56.7426,129000.0
2007-06-21 10:40:00,85.1,85.35,85.08,85.29,227500.0,56.7426,56.9093,56.7292,56.8693,227500.0
2007-06-21 10:45:00,85.3,85.47,85.18,85.3,133400.0,56.8759,56.9893,56.7959,56.8759,133400.0
2007-06-21 10:50:00,85.31,85.45,85.27,85.39,119900.0,56.8826,56.9759,56.8559,56.9359,119900.0
2007-06-21 10:55:00,85.39,85.54,85.36,85.41,86400.0,56.9359,57.036,56.9159,56.9493,86400.0
2007-06-21 11:00:00,85.42,85.68,85.41,85.66,97200.0,56.9559,57.1293,56.9493,57.116,97200.0
2007-06-21 11:05:00,85.66,85.68,85.38,85.51,101500.0,57.116,57.1293,56.9293,57.0159,101500.0
2007-06-21 11:10:00,85.5,85.5,85.17,85.38,137400.0,57.0093,57.0093,56.7892,56.9293,137400.0
2007-06-21 11:15:00,85.39,85.62,85.33,85.59,74500.0,56.9359,57.0893,56.8959,57.0693,74500.0
2007-06-21 11:20:00,85.59,85.75,85.5,85.54,185500.0,57.0693,57.176,57.0093,57.036,185500.0
2007-06-21 11:25:00,85.55,85.64,85.36,85.47,197200.0,57.0426,57.1026,56.9159,56.9893,197200.0
2007-06-21 11:30:00,85.47,85.47,85.17,85.42,103800.0,56.9893,56.9893,56.7892,56.9559,103800.0
2007-06-21 11:35:00,85.41,85.48,85.18,85.22,105300.0,56.9493,56.9959,56.7959,56.8226,105300.0
2007-06-21 11:40:00,85.23,85.44,85.15,85.3,123800.0,56.8293,56.9693,56.7759,56.8759,123800.0
2007-06-21 11:45:00,85.32,85.34,84.76,84.82,160100.0,56.8893,56.9026,56.5159,56.5559,160100.0
2007-06-21 11:50:00,84.82,85.35,84.73,84.94,93700.0,56.5559,56.9093,56.4959,56.6359,93700.0
2007-06-21 11:55:00,84.95,85.38,84.94,85.3,115200.0,56.6426,56.9293,56.6359,56.8759,115200.0
2007-06-21 12:00:00,85.28,85.41,84.91,84.92,153200.0,56.8626,56.9493,56.6159,56.6226,153200.0
2007-06-21 12:05:00,84.92,85.81,84.74,84.98,129500.0,56.6226,57.216,56.5025,56.6626,129500.0
2007-06-21 12:10:00,84.96,85.2,84.85,84.86,68500.0,56.6492,56.8092,56.5759,56.5825,68500.0
2007-06-21 12:15:00,84.86,84.89,84.53,84.53,125600.0,56.5825,56.6025,56.3625,56.3625,125600.0
2007-06-21 12:20:00,84.54,84.64,84.39,84.64,141500.0,56.3692,56.4359,56.2692,56.4359,141500.0
2007-06-21 12:25:00,84.65,84.72,84.6,84.71,67700.0,56.4425,56.4892,56.4092,56.4825,67700.0
2007-06-21 12:30:00,84.71,84.9,84.68,84.85,78300.0,56.4825,56.6092,56.4625,56.5759,78300.0
2007-06-21 12:35:00,84.83,84.85,84.65,84.78,66600.0,56.5625,56.5759,56.4425,56.5292,66600.0
2007-06-21 12:40:00,84.78,84.9,84.65,84.9,61200.0,56.5292,56.6092,56.4425,56.6092,61200.0
2007-06-21 12:45:00,84.89,85.03,84.89,84.93,56200.0,56.6025,56.6959,56.6025,56.6292,56200.0
2007-06-21 12:50:00,84.94,85.03,84.9,84.94,43900.0,56.6359,56.6959,56.6092,56.6359,43900.0
2007-06-21 12:55:00,84.92,85.08,84.69,84.96,65600.0,56.6226,56.7292,56.4692,56.6492,65600.0
2007-06-21 13:00:00,84.96,85.1,84.94,84.99,56400.0,56.6492,56.7426,56.6359,56.6692,56400.0
2007-06-21 13:05:00,84.98,85.38,84.98,85.25,115400.0,56.6626,56.9293,56.6626,56.8426,115400.0
2007-06-21 13:10:00,85.27,85.31,85.13,85.16,57400.0,56.8559,56.8826,56.7626,56.7826,57400.0
2007-06-21 13:15:00,85.18,85.37,85.03,85.08,73600.0,56.7959,56.9226,56.6959,56.7292,73600.0
2007-06-21 13:20:00,85.11,85.14,84.95,85.07,56600.0,56.7492,56.7692,56.6426,56.7226,56600.0
2007-06-21 13:25:00,85.08,85.38,85.07,85.37,53800.0,56.7292,56.9293,56.7226,56.9226,53800.0
2007-06-21 13:30:00,85.4,85.5,85.34,85.48,78800.0,56.9426,57.0093,56.9026,56.9959,78800.0
2007-06-21 13:35:00,85.49,85.58,85.43,85.45,75200.0,57.0026,57.0626,56.9626,56.9759,75200.0
2007-06-21 13:40:00,85.44,85.62,85.42,85.56,87800.0,56.9693,57.0893,56.9559,57.0493,87800.0
2007-06-21 13:45:00,85.57,85.69,85.46,85.47,91400.0,57.056,57.136,56.9826,56.9893,91400.0
2007-06-21 13:50:00,85.46,85.58,85.4,85.58,78200.0,56.9826,57.0626,56.9426,57.0626,78200.0
2007-06-21 13:55:00,85.58,85.66,85.5,85.52,85600.0,57.0626,57.116,57.0093,57.0226,85600.0
2007-06-21 14:00:00,85.54,85.63,85.32,85.34,110000.0,57.036,57.096,56.8893,56.9026,110000.0
2007-06-21 14:05:00,85.32,85.46,85.31,85.32,54500.0,56.8893,56.9826,56.8826,56.8893,54500.0
2007-06-21 14:10:00,85.32,85.34,85.19,85.29,74100.0,56.8893,56.9026,56.8026,56.8693,74100.0
2007-06-21 14:15:00,85.3,85.41,85.28,85.35,63800.0,56.8759,56.9493,56.8626,56.9093,63800.0
2007-06-21 14:20:00,85.34,85.4,85.31,85.34,50500.0,56.9026,56.9426,56.8826,56.9026,50500.0
2007-06-21 14:25:00,85.32,85.33,85.17,85.31,64200.0,56.8893,56.8959,56.7892,56.8826,64200.0
2007-06-21 14:30:00,85.29,85.34,85.2,85.31,85500.0,56.8693,56.9026,56.8092,56.8826,85500.0
2007-06-21 14:35:00,85.32,85.4,85.27,85.27,66100.0,56.8893,56.9426,56.8559,56.8559,66100.0
2007-06-21 14:40:00,85.29,85.43,85.25,85.27,78800.0,56.8693,56.9626,56.8426,56.8559,78800.0
2007-06-21 14:45:00,85.28,85.3,85.02,85.03,79000.0,56.8626,56.8759,56.6892,56.6959,79000.0
2007-06-21 14:50:00,85.04,85.16,85.02,85.06,202100.0,56.7026,56.7826,56.6892,56.7159,202100.0
2007-06-21 14:55:00,85.07,85.14,85.02,85.05,80200.0,56.7226,56.7692,56.6892,56.7092,80200.0
2007-06-21 15:00:00,85.06,85.11,85.03,85.11,100800.0,56.7159,56.7492,56.6959,56.7492,100800.0
2007-06-21 15:05:00,85.11,85.18,85.02,85.11,146300.0,56.7492,56.7959,56.6892,56.7492,146300.0
2007-06-21 15:10:00,85.1,85.23,85.04,85.19,116200.0,56.7426,56.8293,56.7026,56.8026,116200.0
2007-06-21 15:15:00,85.19,85.34,85.18,85.26,107600.0,56.8026,56.9026,56.7959,56.8493,107600.0
2007-06-21 15:20:00,85.26,85.38,85.25,85.37,116100.0,56.8493,56.9293,56.8426,56.9226,116100.0
2007-06-21 15:25:00,85.36,85.41,85.33,85.38,115100.0,56.9159,56.9493,56.8959,56.9293,115100.0
2007-06-21 15:30:00,85.38,85.65,85.38,85.65,143200.0,56.9293,57.1093,56.9293,57.1093,143200.0
2007-06-21 15:35:00,85.65,85.7,85.54,85.66,125200.0,57.1093,57.1426,57.036,57.116,125200.0
2007-06-21 15:40:00,85.66,85.9,85.63,85.84,185800.0,57.116,57.276,57.096,57.236,185800.0
2007-06-21 15:45:00,85.83,85.85,85.72,85.78,120600.0,57.2293,57.2427,57.156,57.196,120600.0
2007-06-21 15:50:00,85.79,85.81,85.74,85.74,96700.0,57.2026,57.216,57.1693,57.1693,96700.0
2007-06-21 15:55:00,85.74,85.75,85.61,85.69,228900.0,57.1693,57.176,57.0826,57.136,228900.0
2007-06-22 09:30:00,86.0,86.0,85.5,85.63,187400.0,57.3427,57.3427,57.0093,57.096,187400.0
2007-06-22 09:35:00,85.69,86.47,85.6,86.47,260300.0,57.136,57.6561,57.076,57.6561,260300.0
2007-06-22 09:40:00,86.46,86.82,86.4,86.62,335200.0,57.6494,57.8894,57.6094,57.7561,335200.0
2007-06-22 09:45:00,86.63,86.69,86.34,86.66,290900.0,57.7627,57.8027,57.5694,57.7827,290900.0
2007-06-22 09:50:00,86.66,86.69,86.33,86.55,211900.0,57.7827,57.8027,57.5627,57.7094,211900.0
2007-06-22 09:55:00,86.56,86.98,86.46,86.98,269600.0,57.7161,57.9961,57.6494,57.9961,269600.0
2007-06-22 10:00:00,86.97,87.0,86.78,86.97,278600.0,57.9894,58.0094,57.8628,57.9894,278600.0
2007-06-22 10:05:00,86.97,86.99,86.73,86.94,250300.0,57.9894,58.0028,57.8294,57.9694,250300.0
2007-06-22 10:10:00,86.95,87.5,86.79,87.47,284200.0,57.9761,58.3428,57.8694,58.3228,284200.0
2007-06-22 10:15:00,87.46,87.9,87.27,87.86,435100.0,58.3162,58.6095,58.1895,58.5829,435100.0
2007-06-22 10:20:00,87.86,87.92,87.53,87.75,297400.0,58.5829,58.6229,58.3628,58.5095,297400.0
2007-06-22 10:25:00,87.75,87.82,87.46,87.46,180700.0,58.5095,58.5562,58.3162,58.3162,180700.0
2007-06-22 10:30:00,87.45,87.48,87.28,87.36,265300.0,58.3095,58.3295,58.1961,58.2495,265300.0
2007-06-22 10:35:00,87.36,87.48,87.35,87.38,163300.0,58.2495,58.3295,58.2428,58.2628,163300.0
2007-06-22 10:40:00,87.39,87.75,87.36,87.75,217700.0,58.2695,58.5095,58.2495,58.5095,217700.0
2007-06-22 10:45:00,87.75,87.89,87.71,87.74,153200.0,58.5095,58.6029,58.4829,58.5029,153200.0
2007-06-22 10:50:00,87.73,87.82,87.65,87.67,150400.0,58.4962,58.5562,58.4428,58.4562,150400.0
2007-06-22 10:55:00,87.67,87.67,87.43,87.51,137000.0,58.4562,58.4562,58.2962,58.3495,137000.0
2007-06-22 11:00:00,87.5,87.84,87.5,87.78,227500.0,58.3428,58.5695,58.3428,58.5295,227500.0
2007-06-22 11:05:00,87.79,87.8,87.52,87.7,174800.0,58.5362,58.5429,58.3562,58.4762,174800.0
2007-06-22 11:10:00,87.71,87.98,87.71,87.89,185200.0,58.4829,58.6629,58.4829,58.6029,185200.0
2007-06-22 11:15:00,87.88,87.89,87.71,87.83,134700.0,58.5962,58.6029,58.4829,58.5629,134700.0
2007-06-22 11:20:00,87.82,87.96,87.8,87.88,126700.0,58.5562,58.6495,58.5429,58.5962,126700.0
2007-06-22 11:25:00,87.89,87.99,87.85,87.85,315100.0,58.6029,58.6696,58.5762,58.5762,315100.0
2007-06-22 11:30:00,87.85,87.97,87.85,87.93,163200.0,58.5762,58.6562,58.5762,58.6295,163200.0
2007-06-22 11:35:00,87.93,87.93,87.32,87.35,532400.0,58.6295,58.6295,58.2228,58.2428,532400.0
2007-06-22 11:40:00,87.37,87.54,87.2,87.53,267900.0,58.2561,58.3695,58.1428,58.3628,267900.0
2007-06-22 11:45:00,87.53,87.54,86.9,87.13,482600.0,58.3628,58.3695,57.9428,58.0961,482600.0
2007-06-22 11:50:00,87.14,87.28,87.09,87.28,135200.0,58.1028,58.1961,58.0695,58.1961,135200.0
2007-06-22 11:55:00,87.28,87.42,87.25,87.34,215300.0,58.1961,58.2895,58.1761,58.2361,215300.0
2007-06-22 12:00:00,87.34,87.54,87.33,87.53,246500.0,58.2361,58.3695,58.2295,58.3628,246500.0
2007-06-22 12:05:00,87.53,87.54,87.23,87.23,127000.0,58.3628,58.3695,58.1628,58.1628,127000.0
2007-06-22 12:10:00,87.23,87.23,86.93,86.93,184500.0,58.1628,58.1628,57.9628,57.9628,184500.0
2007-06-22 12:15:00,86.93,87.09,86.9,87.01,154600.0,57.9628,58.0695,57.9428,58.0161,154600.0
2007-06-22 12:20:00,87.03,87.07,86.7,86.91,248300.0,58.0294,58.0561,57.8094,57.9494,248300.0
2007-06-22 12:25:00,86.92,86.93,86.33,86.34,183300.0,57.9561,57.9628,57.5627,57.5694,183300.0
2007-06-22 12:30:00,86.36,86.43,86.1,86.39,243000.0,57.5827,57.6294,57.4093,57.6027,243000.0
2007-06-22 12:35:00,86.4,86.61,86.28,86.58,167500.0,57.6094,57.7494,57.5294,57.7294,167500.0
2007-06-22 12:40:00,86.58,86.85,86.55,86.74,167100.0,57.7294,57.9094,57.7094,57.8361,167100.0
2007-06-22 12:45:00,86.74,86.85,86.62,86.83,166400.0,57.8361,57.9094,57.7561,57.8961,166400.0
2007-06-22 12:50:00,86.81,86.87,86.67,86.82,226100.0,57.8828,57.9228,57.7894,57.8894,226100.0
2007-06-22 12:55:00,86.82,86.95,86.77,86.83,127500.0,57.8894,57.9761,57.8561,57.8961,127500.0
2007-06-22 13:00:00,86.83,86.83,86.44,86.44,128900.0,57.8961,57.8961,57.636,57.636,128900.0
2007-06-22 13:05:00,86.42,86.44,86.13,86.33,223700.0,57.6227,57.636,57.4293,57.5627,223700.0
2007-06-22 13:10:00,86.33,86.71,86.28,86.43,235600.0,57.5627,57.8161,57.5294,57.6294,235600.0
2007-06-22 13:15:00,86.42,86.6,86.37,86.39,180000.0,57.6227,57.7427,57.5894,57.6027,180000.0
2007-06-22 13:20:00,86.37,86.49,86.16,86.45,187100.0,57.5894,57.6694,57.4494,57.6427,187100.0
2007-06-22 13:25:00,86.44,86.72,86.4,86.69,183800.0,57.636,57.8227,57.6094,57.8027,183800.0
2007-06-22 13:30:00,86.69,87.02,86.63,87.0,197400.0,57.8027,58.0228,57.7627,58.0094,197400.0
2007-06-22 13:35:00,86.99,87.03,86.81,87.01,148300.0,58.0028,58.0294,57.8828,58.0161,148300.0
2007-06-22 13:40:00,87.0,87.07,86.94,87.0,154800.0,58.0094,58.0561,57.9694,58.0094,154800.0
2007-06-22 13:45:00,86.99,87.03,86.98,86.98,118200.0,58.0028,58.0294,57.9961,57.9961,118200.0
2007-06-22 13:50:00,86.99,87.01,86.73,86.85,251300.0,58.0028,58.0161,57.8294,57.9094,251300.0
2007-06-22 13:55:00,86.86,87.03,86.79,86.97,149100.0,57.9161,58.0294,57.8694,57.9894,149100.0
2007-06-22 14:00:00,86.98,86.98,86.73,86.82,213200.0,57.9961,57.9961,57.8294,57.8894,213200.0
2007-06-22 14:05:00,86.81,86.9,86.76,86.88,170400.0,57.8828,57.9428,57.8494,57.9294,170400.0
2007-06-22 14:10:00,86.89,86.95,86.86,86.92,164800.0,57.9361,57.9761,57.9161,57.9561,164800.0
2007-06-22 14:15:00,86.92,86.95,86.89,86.95,123100.0,57.9561,57.9761,57.9361,57.9761,123100.0
2007-06-22 14:20:00,86.95,86.97,86.93,86.96,158000.0,57.9761,57.9894,57.9628,57.9828,158000.0
2007-06-22 14:25:00,86.95,87.12,86.94,87.01,422400.0,57.9761,58.0895,57.9694,58.0161,422400.0
2007-06-22 14:30:00,87.03,87.11,86.92,86.96,241400.0,58.0294,58.0828,57.9561,57.9828,241400.0
2007-06-22 14:35:00,86.96,87.13,86.92,87.08,232300.0,57.9828,58.0961,57.9561,58.0628,232300.0
2007-06-22 14:40:00,87.08,87.1,86.99,87.07,223400.0,58.0628,58.0761,58.0028,58.0561,223400.0
2007-06-22 14:45:00,87.07,87.19,87.05,87.1,249400.0,58.0561,58.1361,58.0428,58.0761,249400.0
2007-06-22 14:50:00,87.09,87.26,87.08,87.17,202800.0,58.0695,58.1828,58.0628,58.1228,202800.0
2007-06-22 14:55:00,87.16,87.35,87.1,87.32,195600.0,58.1161,58.2428,58.0761,58.2228,195600.0
2007-06-22 15:00:00,87.32,87.44,87.31,87.37,204100.0,58.2228,58.3028,58.2161,58.2561,204100.0
2007-06-22 15:05:00,87.37,87.38,87.17,87.27,195700.0,58.2561,58.2628,58.1228,58.1895,195700.0
2007-06-22 15:10:00,87.26,87.27,87.1,87.1,241800.0,58.1828,58.1895,58.0761,58.0761,241800.0
2007-06-22 15:15:00,87.11,87.24,87.1,87.23,219900.0,58.0828,58.1695,58.0761,58.1628,219900.0
2007-06-22 15:20:00,87.23,87.48,87.22,87.38,360100.0,58.1628,58.3295,58.1561,58.2628,360100.0
2007-06-22 15:25:00,87.37,87.68,87.35,87.65,427400.0,58.2561,58.4629,58.2428,58.4428,427400.0
2007-06-22 15:30:00,87.65,87.99,87.6,87.96,656900.0,58.4428,58.6696,58.4095,58.6495,656900.0
2007-06-22 15:35:00,87.96,88.0,87.55,87.63,695500.0,58.6495,58.6762,58.3762,58.4295,695500.0
2007-06-22 15:40:00,87.63,88.07,87.61,87.77,1225100.0,58.4295,58.7229,58.4162,58.5229,1225100.0
2007-06-22 15:45:00,87.78,87.95,87.6,87.74,991500.0,58.5295,58.6429,58.4095,58.5029,991500.0
2007-06-22 15:50:00,87.74,88.15,87.71,88.02,1669200.0,58.5029,58.7762,58.4829,58.6896,1669200.0
2007-06-22 15:55:00,88.03,88.12,87.2,87.21,2957100.0,58.6962,58.7562,58.1428,58.1495,2957100.0
2007-06-25 09:30:00,88.23,88.23,87.57,87.69,1388500.0,58.8296,58.8296,58.3895,58.4695,1388500.0
2007-06-25 09:35:00,87.69,87.84,87.46,87.76,703700.0,58.4695,58.5695,58.3162,58.5162,703700.0
2007-06-25 09:40:00,87.75,87.97,87.5,87.52,507300.0,58.5095,58.6562,58.3428,58.3562,507300.0
2007-06-25 09:45:00,87.51,87.6,86.91,87.15,1048200.0,58.3495,58.4095,57.9494,58.1095,1048200.0
2007-06-25 09:50:00,87.15,87.33,86.8,86.83,507400.0,58.1095,58.2295,57.8761,57.8961,507400.0
2007-06-25 09:55:00,86.82,87.23,86.72,86.86,522700.0,57.8894,58.1628,57.8227,57.9161,522700.0
2007-06-25 10:00:00,86.86,87.26,86.75,87.24,347200.0,57.9161,58.1828,57.8427,58.1695,347200.0
2007-06-25 10:05:00,87.24,87.49,87.05,87.08,307300.0,58.1695,58.3362,58.0428,58.0628,307300.0
2007-06-25 10:10:00,87.08,87.16,86.89,87.09,593000.0,58.0628,58.1161,57.9361,58.0695,593000.0
2007-06-25 10:15:00,87.09,87.46,87.06,87.34,454500.0,58.0695,58.3162,58.0494,58.2361,454500.0
2007-06-25 10:20:00,87.34,87.72,87.33,87.53,301300.0,58.2361,58.4895,58.2295,58.3628,301300.0
2007-06-25 10:25:00,87.54,87.65,87.35,87.36,156400.0,58.3695,58.4428,58.2428,58.2495,156400.0
2007-06-25 10:30:00,87.36,87.74,87.35,87.65,384800.0,58.2495,58.5029,58.2428,58.4428,384800.0
2007-06-25 10:35:00,87.62,87.64,87.12,87.2,306400.0,58.4228,58.4362,58.0895,58.1428,306400.0
2007-06-25 10:40:00,87.2,87.4,87.11,87.37,187200.0,58.1428,58.2762,58.0828,58.2561,187200.0
2007-06-25 10:45:00,87.36,87.47,87.3,87.33,153500.0,58.2495,58.3228,58.2095,58.2295,153500.0
2007-06-25 10:50:00,87.34,87.41,87.2,87.27,122600.0,58.2361,58.2828,58.1428,58.1895,122600.0
2007-06-25 10:55:00,87.27,87.57,87.27,87.47,238000.0,58.1895,58.3895,58.1895,58.3228,238000.0
2007-06-25 11:00:00,87.47,87.6,87.29,87.31,159500.0,58.3228,58.4095,58.2028,58.2161,159500.0
2007-06-25 11:05:00,87.31,87.36,87.25,87.29,127100.0,58.2161,58.2495,58.1761,58.2028,127100.0
2007-06-25 11:10:00,87.3,87.32,87.25,87.3,98200.0,58.2095,58.2228,58.1761,58.2095,98200.0
2007-06-25 11:15:00,87.3,87.43,87.25,87.25,117500.0,58.2095,58.2962,58.1761,58.1761,117500.0
2007-06-25 11:20:00,87.24,87.28,87.15,87.19,127100.0,58.1695,58.1961,58.1095,58.1361,127100.0
2007-06-25 11:25:00,87.18,87.44,87.18,87.4,143400.0,58.1295,58.3028,58.1295,58.2762,143400.0
2007-06-25 11:30:00,87.4,87.42,87.29,87.33,131400.0,58.2762,58.2895,58.2028,58.2295,131400.0
2007-06-25 11:35:00,87.33,87.46,87.31,87.46,147800.0,58.2295,58.3162,58.2161,58.3162,147800.0
2007-06-25 11:40:00,87.46,87.47,87.13,87.26,117300.0,58.3162,58.3228,58.0961,58.1828,117300.0
2007-06-25 11:45:00,87.26,87.41,87.26,87.35,100600.0,58.1828,58.2828,58.1828,58.2428,100600.0
2007-06-25 11:50:00,87.34,87.38,87.24,87.3,101300.0,58.2361,58.2628,58.1695,58.2095,101300.0
2007-06-25 11:55:00,87.3,87.38,87.28,87.35,137900.0,58.2095,58.2628,58.1961,58.2428,137900.0
2007-06-25 12:00:00,87.35,87.46,87.34,87.36,129500.0,58.2428,58.3162,58.2361,58.2495,129500.0
2007-06-25 12:05:00,87.36,87.43,87.3,87.34,146200.0,58.2495,58.2962,58.2095,58.2361,146200.0
2007-06-25 12:10:00,87.33,87.39,87.27,87.29,161300.0,58.2295,58.2695,58.1895,58.2028,161300.0
2007-06-25 12:15:00,87.28,87.39,87.22,87.35,126900.0,58.1961,58.2695,58.1561,58.2428,126900.0
2007-06-25 12:20:00,87.36,87.47,87.3,87.41,145200.0,58.2495,58.3228,58.2095,58.2828,145200.0
2007-06-25 12:25:00,87.42,87.63,87.4,87.62,121300.0,58.2895,58.4295,58.2762,58.4228,121300.0
2007-06-25 12:30:00,87.61,87.86,87.61,87.79,176200.0,58.4162,58.5829,58.4162,58.5362,176200.0
2007-06-25 12:35:00,87.78,87.85,87.75,87.79,125500.0,58.5295,58.5762,58.5095,58.5362,125500.0
2007-06-25 12:40:00,87.77,88.0,87.77,87.87,146900.0,58.5229,58.6762,58.5229,58.5895,146900.0
2007-06-25 12:45:00,87.87,88.0,87.76,87.77,231100.0,58.5895,58.6762,58.5162,58.5229,231100.0
2007-06-25 12:50:00,87.77,88.16,87.75,88.15,204100.0,58.5229,58.7829,58.5095,58.7762,204100.0
2007-06-25 12:55:00,88.15,88.33,88.12,88.21,235200.0,58.7762,58.8963,58.7562,58.8162,235200.0
2007-06-25 13:00:00,88.21,88.25,88.11,88.11,181600.0,58.8162,58.8429,58.7496,58.7496,181600.0
2007-06-25 13:05:00,88.11,88.35,88.11,88.22,179500.0,58.7496,58.9096,58.7496,58.8229,179500.0
2007-06-25 13:10:00,88.21,88.3,88.18,88.3,58100.0,58.8162,58.8763,58.7962,58.8763,58100.0
2007-06-25 13:15:00,88.3,88.48,88.28,88.38,155600.0,58.8763,58.9963,58.8629,58.9296,155600.0
2007-06-25 13:20:00,88.38,88.38,88.16,88.18,146100.0,58.9296,58.9296,58.7829,58.7962,146100.0
2007-06-25 13:25:00,88.19,88.21,87.8,87.97,236000.0,58.8029,58.8162,58.5429,58.6562,236000.0
2007-06-25 13:30:00,87.99,88.05,87.92,88.02,129100.0,58.6696,58.7096,58.6229,58.6896,129100.0
2007-06-25 13:35:00,88.02,88.03,87.87,87.88,88400.0,58.6896,58.6962,58.5895,58.5962,88400.0
2007-06-25 13:40:00,87.88,87.95,87.78,87.8,135000.0,58.5962,58.6429,58.5295,58.5429,135000.0
2007-06-25 13:45:00,87.8,87.88,87.75,87.88,151300.0,58.5429,58.5962,58.5095,58.5962,151300.0
2007-06-25 13:50:00,87.88,87.88,87.69,87.72,159400.0,58.5962,58.5962,58.4695,58.4895,159400.0
2007-06-25 13:55:00,87.72,87.81,87.61,87.62,149000.0,58.4895,58.5495,58.4162,58.4228,149000.0
2007-06-25 14:00:00,87.63,87.73,87.54,87.7,150100.0,58.4295,58.4962,58.3695,58.4762,150100.0
2007-06-25 14:05:00,87.69,87.86,87.6,87.68,151000.0,58.4695,58.5829,58.4095,58.4629,151000.0
2007-06-25 14:10:00,87.67,87.72,87.57,87.68,148800.0,58.4562,58.4895,58.3895,58.4629,148800.0
2007-06-25 14:15:00,87.68,87.73,87.53,87.53,174000.0,58.4629,58.4962,58.3628,58.3628,174000.0
2007-06-25 14:20:00,87.54,87.72,87.46,87.55,214700.0,58.3695,58.4895,58.3162,58.3762,214700.0
2007-06-25 14:25:00,87.53,87.63,87.5,87.5,154900.0,58.3628,58.4295,58.3428,58.3428,154900.0
2007-06-25 14:30:00,87.51,87.55,87.3,87.33,201700.0,58.3495,58.3762,58.2095,58.2295,201700.0
2007-06-25 14:35:00,87.33,87.35,87.13,87.35,331800.0,58.2295,58.2428,58.0961,58.2428,331800.0
2007-06-25 14:40:00,87.32,87.48,87.3,87.38,215600.0,58.2228,58.3295,58.2095,58.2628,215600.0
2007-06-25 14:45:00,87.38,87.5,87.21,87.23,140200.0,58.2628,58.3428,58.1495,58.1628,140200.0
2007-06-25 14:50:00,87.22,87.3,86.91,86.93,331700.0,58.1561,58.2095,57.9494,57.9628,331700.0
2007-06-25 14:55:00,86.95,87.18,86.91,87.14,172700.0,57.9761,58.1295,57.9494,58.1028,172700.0
2007-06-25 15:00:00,87.14,87.14,86.81,87.0,220800.0,58.1028,58.1028,57.8828,58.0094,220800.0
2007-06-25 15:05:00,87.0,87.0,86.75,86.81,156800.0,58.0094,58.0094,57.8427,57.8828,156800.0
2007-06-25 15:10:00,86.8,86.88,86.66,86.76,303400.0,57.8761,57.9294,57.7827,57.8494,303400.0
2007-06-25 15:15:00,86.75,87.0,86.75,86.97,224100.0,57.8427,58.0094,57.8427,57.9894,224100.0
2007-06-25 15:20:00,86.98,87.14,86.96,87.09,221300.0,57.9961,58.1028,57.9828,58.0695,221300.0
2007-06-25 15:25:00,87.09,87.12,87.01,87.02,213600.0,58.0695,58.0895,58.0161,58.0228,213600.0
2007-06-25 15:30:00,87.02,87.07,86.98,87.07,229900.0,58.0228,58.0561,57.9961,58.0561,229900.0
2007-06-25 15:35:00,87.07,87.16,87.04,87.15,219300.0,58.0561,58.1161,58.0361,58.1095,219300.0
2007-06-25 15:40:00,87.14,87.26,87.12,87.15,229700.0,58.1028,58.1828,58.0895,58.1095,229700.0
2007-06-25 15:45:00,87.16,87.18,87.03,87.03,176200.0,58.1161,58.1295,58.0294,58.0294,176200.0
2007-06-25 15:50:00,87.03,87.18,87.0,87.15,232900.0,58.0294,58.1295,58.0094,58.1095,232900.0
2007-06-25 15:55:00,87.14,87.2,87.0,87.15,371100.0,58.1028,58.1428,58.0094,58.1095,371100.0
2007-06-26 09:30:00,87.08,87.55,86.8,86.87,226500.0,58.0628,58.3762,57.8761,57.9228,226500.0
2007-06-26 09:35:00,86.9,86.95,86.7,86.74,223500.0,57.9428,57.9761,57.8094,57.8361,223500.0
2007-06-26 09:40:00,86.73,86.8,86.6,86.64,148900.0,57.8294,57.8761,57.7427,57.7694,148900.0
2007-06-26 09:45:00,86.63,86.69,86.56,86.68,143000.0,57.7627,57.8027,57.7161,57.7961,143000.0
2007-06-26 09:50:00,86.67,86.7,86.46,86.47,193900.0,57.7894,57.8094,57.6494,57.6561,193900.0
2007-06-26 09:55:00,86.51,86.81,86.44,86.65,172100.0,57.6827,57.8828,57.636,57.7761,172100.0
2007-06-26 10:00:00,86.6,86.73,86.32,86.51,643100.0,57.7427,57.8294,57.556,57.6827,643100.0
2007-06-26 10:05:00,86.51,86.7,86.49,86.66,145200.0,57.6827,57.8094,57.6694,57.7827,145200.0
2007-06-26 10:10:00,86.66,86.74,86.53,86.58,129700.0,57.7827,57.8361,57.6961,57.7294,129700.0
2007-06-26 10:15:00,86.58,86.58,86.3,86.32,234400.0,57.7294,57.7294,57.5427,57.556,234400.0
2007-06-26 10:20:00,86.33,86.4,86.15,86.17,170500.0,57.5627,57.6094,57.4427,57.456,170500.0
2007-06-26 10:25:00,86.17,86.27,85.92,86.0,180300.0,57.456,57.5227,57.2893,57.3427,180300.0
2007-06-26 10:30:00,85.99,86.08,85.87,85.99,144600.0,57.336,57.396,57.256,57.336,144600.0
2007-06-26 10:35:00,86.0,86.36,85.93,86.33,275500.0,57.3427,57.5827,57.296,57.5627,275500.0
2007-06-26 10:40:00,86.33,86.4,86.2,86.35,139100.0,57.5627,57.6094,57.476,57.576,139100.0
2007-06-26 10:45:00,86.34,86.37,86.07,86.07,126000.0,57.5694,57.5894,57.3893,57.3893,126000.0
2007-06-26 10:50:00,86.07,86.19,86.01,86.16,110300.0,57.3893,57.4694,57.3493,57.4494,110300.0
2007-06-26 10:55:00,86.16,86.33,85.95,86.0,156900.0,57.4494,57.5627,57.3093,57.3427,156900.0
2007-06-26 11:00:00,85.98,86.3,85.98,86.26,117100.0,57.3293,57.5427,57.3293,57.516,117100.0
2007-06-26 11:05:00,86.26,86.42,86.18,86.4,97000.0,57.516,57.6227,57.4627,57.6094,97000.0
2007-06-26 11:10:00,86.4,86.5,86.28,86.32,107600.0,57.6094,57.6761,57.5294,57.556,107600.0
2007-06-26 11:15:00,86.32,86.48,86.22,86.48,152900.0,57.556,57.6627,57.4894,57.6627,152900.0
2007-06-26 11:20:00,86.48,86.48,86.37,86.46,91100.0,57.6627,57.6627,57.5894,57.6494,91100.0
2007-06-26 11:25:00,86.46,86.53,86.26,86.31,97900.0,57.6494,57.6961,57.516,57.5494,97900.0
2007-06-26 11:30:00,86.29,86.47,86.17,86.47,122100.0,57.536,57.6561,57.456,57.6561,122100.0
2007-06-26 11:35:00,86.45,86.6,86.34,86.41,182200.0,57.6427,57.7427,57.5694,57.616,182200.0
2007-06-26 11:40:00,86.4,86.6,86.35,86.56,86900.0,57.6094,57.7427,57.576,57.7161,86900.0
2007-06-26 11:45:00,86.55,86.77,86.53,86.7,124800.0,57.7094,57.8561,57.6961,57.8094,124800.0
2007-06-26 11:50:00,86.71,86.73,86.62,86.73,59900.0,57.8161,57.8294,57.7561,57.8294,59900.0
2007-06-26 11:55:00,86.73,86.95,86.73,86.8,164700.0,57.8294,57.9761,57.8294,57.8761,164700.0
2007-06-26 12:00:00,86.8,86.9,86.79,86.9,124900.0,57.8761,57.9428,57.8694,57.9428,124900.0
2007-06-26 12:05:00,86.89,86.93,86.84,86.86,106900.0,57.9361,57.9628,57.9028,57.9161,106900.0
2007-06-26 12:10:00,86.87,86.87,86.64,86.78,98600.0,57.9228,57.9228,57.7694,57.8628,98600.0
2007-06-26 12:15:00,86.76,86.84,86.71,86.74,62500.0,57.8494,57.9028,57.8161,57.8361,62500.0
2007-06-26 12:20:00,86.74,86.82,86.74,86.79,35600.0,57.8361,57.8894,57.8361,57.8694,35600.0
2007-06-26 12:25:00,86.79,86.79,86.51,86.6,131300.0,57.8694,57.8694,57.6827,57.7427,131300.0
2007-06-26 12:30:00,86.6,86.62,86.4,86.43,102000.0,57.7427,57.7561,57.6094,57.6294,102000.0
2007-06-26 12:35:00,86.44,86.48,86.3,86.35,91100.0,57.636,57.6627,57.5427,57.576,91100.0
2007-06-26 12:40:00,86.34,86.41,86.3,86.41,126500.0,57.5694,57.616,57.5427,57.616,126500.0
2007-06-26 12:45:00,86.41,86.62,86.39,86.58,92000.0,57.616,57.7561,57.6027,57.7294,92000.0
2007-06-26 12:50:00,86.58,86.6,86.45,86.52,49000.0,57.7294,57.7427,57.6427,57.6894,49000.0
2007-06-26 12:55:00,86.53,86.56,86.52,86.55,84200.0,57.6961,57.7161,57.6894,57.7094,84200.0
2007-06-26 13:00:00,86.55,86.61,86.5,86.6,112200.0,57.7094,57.7494,57.6761,57.7427,112200.0
2007-06-26 13:05:00,86.6,86.85,86.59,86.84,96700.0,57.7427,57.9094,57.7361,57.9028,96700.0
2007-06-26 13:10:00,86.84,86.95,86.81,86.86,146700.0,57.9028,57.9761,57.8828,57.9161,146700.0
2007-06-26 13:15:00,86.85,86.86,86.79,86.82,71000.0,57.9094,57.9161,57.8694,57.8894,71000.0
2007-06-26 13:20:00,86.82,86.93,86.8,86.93,188400.0,57.8894,57.9628,57.8761,57.9628,188400.0
2007-06-26 13:25:00,86.92,86.94,86.83,86.85,92200.0,57.9561,57.9694,57.8961,57.9094,92200.0
2007-06-26 13:30:00,86.84,86.89,86.75,86.85,366100.0,57.9028,57.9361,57.8427,57.9094,366100.0
2007-06-26 13:35:00,86.85,86.89,86.82,86.82,107200.0,57.9094,57.9361,57.8894,57.8894,107200.0
2007-06-26 13:40:00,86.82,86.86,86.75,86.75,122500.0,57.8894,57.9161,57.8427,57.8427,122500.0
2007-06-26 13:45:00,86.77,86.83,86.5,86.6,123500.0,57.8561,57.8961,57.6761,57.7427,123500.0
2007-06-26 13:50:00,86.58,86.65,86.5,86.5,101900.0,57.7294,57.7761,57.6761,57.6761,101900.0
2007-06-26 13:55:00,86.51,86.57,86.45,86.48,96000.0,57.6827,57.7227,57.6427,57.6627,96000.0
2007-06-26 14:00:00,86.48,86.62,86.45,86.59,104400.0,57.6627,57.7561,57.6427,57.7361,104400.0
2007-06-26 14:05:00,86.6,86.6,86.46,86.5,211100.0,57.7427,57.7427,57.6494,57.6761,211100.0
2007-06-26 14:10:00,86.51,86.55,86.34,86.42,157400.0,57.6827,57.7094,57.5694,57.6227,157400.0
2007-06-26 14:15:00,86.42,86.44,86.3,86.3,135500.0,57.6227,57.636,57.5427,57.5427,135500.0
2007-06-26 14:20:00,86.31,86.4,86.15,86.17,157200.0,57.5494,57.6094,57.4427,57.456,157200.0
2007-06-26 14:25:00,86.18,86.33,86.17,86.31,135100.0,57.4627,57.5627,57.456,57.5494,135100.0
2007-06-26 14:30:00,86.33,86.43,86.26,86.43,123000.0,57.5627,57.6294,57.516,57.6294,123000.0
2007-06-26 14:35:00,86.43,86.44,86.29,86.39,144300.0,57.6294,57.636,57.536,57.6027,144300.0
2007-06-26 14:40:00,86.39,86.46,86.32,86.4,231800.0,57.6027,57.6494,57.556,57.6094,231800.0
2007-06-26 14:45:00,86.4,86.49,86.27,86.47,160400.0,57.6094,57.6694,57.5227,57.6561,160400.0
2007-06-26 14:50:00,86.47,86.8,86.45,86.52,405200.0,57.6561,57.8761,57.6427,57.6894,405200.0
2007-06-26 14:55:00,86.51,86.52,86.33,86.4,275700.0,57.6827,57.6894,57.5627,57.6094,275700.0
2007-06-26 15:00:00,86.37,86.5,86.34,86.46,165700.0,57.5894,57.6761,57.5694,57.6494,165700.0
2007-06-26 15:05:00,86.46,86.46,86.31,86.43,140900.0,57.6494,57.6494,57.5494,57.6294,140900.0
2007-06-26 15:10:00,86.43,86.47,86.37,86.46,169800.0,57.6294,57.6561,57.5894,57.6494,169800.0
2007-06-26 15:15:00,86.46,86.59,86.46,86.47,152200.0,57.6494,57.7361,57.6494,57.6561,152200.0
2007-06-26 15:20:00,86.47,86.48,86.35,86.47,121600.0,57.6561,57.6627,57.576,57.6561,121600.0
2007-06-26 15:25:00,86.47,86.55,86.35,86.44,157500.0,57.6561,57.7094,57.576,57.636,157500.0
2007-06-26 15:30:00,86.45,86.5,86.42,86.42,126300.0,57.6427,57.6761,57.6227,57.6227,126300.0
2007-06-26 15:35:00,86.43,86.45,86.38,86.44,159800.0,57.6294,57.6427,57.596,57.636,159800.0
2007-06-26 15:40:00,86.45,86.56,86.4,86.47,167000.0,57.6427,57.7161,57.6094,57.6561,167000.0
2007-06-26 15:45:00,86.47,86.61,86.45,86.61,129300.0,57.6561,57.7494,57.6427,57.7494,129300.0
2007-06-26 15:50:00,86.61,86.61,86.42,86.47,240600.0,57.7494,57.7494,57.6227,57.6561,240600.0
2007-06-26 15:55:00,86.47,86.47,86.29,86.29,334600.0,57.6561,57.6561,57.536,57.536,334600.0
2007-06-27 09:30:00,85.67,85.86,85.55,85.62,161300.0,57.1226,57.2493,57.0426,57.0893,161300.0
2007-06-27 09:35:00,85.66,85.99,85.63,85.71,95300.0,57.116,57.336,57.096,57.1493,95300.0
2007-06-27 09:40:00,85.73,85.73,85.16,85.16,147500.0,57.1626,57.1626,56.7826,56.7826,147500.0
2007-06-27 09:45:00,85.16,85.39,85.06,85.35,222300.0,56.7826,56.9359,56.7159,56.9093,222300.0
2007-06-27 09:50:00,85.34,85.78,85.32,85.7,185500.0,56.9026,57.196,56.8893,57.1426,185500.0
2007-06-27 09:55:00,85.71,85.98,85.58,85.87,263700.0,57.1493,57.3293,57.0626,57.256,263700.0
2007-06-27 10:00:00,85.87,85.87,85.63,85.87,156300.0,57.256,57.256,57.096,57.256,156300.0
2007-06-27 10:05:00,85.87,85.89,85.65,85.7,170200.0,57.256,57.2693,57.1093,57.1426,170200.0
2007-06-27 10:10:00,85.71,85.72,85.56,85.6,185300.0,57.1493,57.156,57.0493,57.076,185300.0
2007-06-27 10:15:00,85.6,85.71,85.5,85.57,164200.0,57.076,57.1493,57.0093,57.056,164200.0
2007-06-27 10:20:00,85.55,85.7,85.49,85.6,113600.0,57.0426,57.1426,57.0026,57.076,113600.0
2007-06-27 10:25:00,85.6,85.8,85.54,85.6,255800.0,57.076,57.2093,57.036,57.076,255800.0
2007-06-27 10:30:00,85.63,86.46,85.63,86.37,831300.0,57.096,57.6494,57.096,57.5894,831300.0
2007-06-27 10:35:00,86.39,86.39,85.9,85.98,472400.0,57.6027,57.6027,57.276,57.3293,472400.0
2007-06-27 10:40:00,86.0,86.0,85.74,86.0,322400.0,57.3427,57.3427,57.1693,57.3427,322400.0
2007-06-27 10:45:00,85.99,86.0,85.85,85.96,106900.0,57.336,57.3427,57.2427,57.316,106900.0
2007-06-27 10:50:00,85.95,86.0,85.75,85.86,280600.0,57.3093,57.3427,57.176,57.2493,280600.0
2007-06-27 10:55:00,85.84,86.01,85.81,85.9,92500.0,57.236,57.3493,57.216,57.276,92500.0
2007-06-27 11:00:00,85.91,85.98,85.75,85.81,164200.0,57.2827,57.3293,57.176,57.216,164200.0
2007-06-27 11:05:00,85.81,85.81,85.57,85.75,125500.0,57.216,57.216,57.056,57.176,125500.0
2007-06-27 11:10:00,85.74,85.84,85.62,85.83,74200.0,57.1693,57.236,57.0893,57.2293,74200.0
2007-06-27 11:15:00,85.83,86.14,85.83,86.12,126100.0,57.2293,57.436,57.2293,57.4227,126100.0
2007-06-27 11:20:00,86.12,86.47,86.1,86.28,186300.0,57.4227,57.6561,57.4093,57.5294,186300.0
2007-06-27 11:25:00,86.28,86.39,86.2,86.24,96600.0,57.5294,57.6027,57.476,57.5027,96600.0
2007-06-27 11:30:00,86.23,86.34,86.05,86.33,164100.0,57.496,57.5694,57.376,57.5627,164100.0
2007-06-27 11:35:00,86.33,86.43,86.25,86.34,89700.0,57.5627,57.6294,57.5094,57.5694,89700.0
2007-06-27 11:40:00,86.35,86.45,86.16,86.31,91800.0,57.576,57.6427,57.4494,57.5494,91800.0
2007-06-27 11:45:00,86.32,86.39,86.3,86.3,33000.0,57.556,57.6027,57.5427,57.5427,33000.0
2007-06-27 11:50:00,86.29,86.49,86.25,86.44,103500.0,57.536,57.6694,57.5094,57.636,103500.0
2007-06-27 11:55:00,86.44,86.48,86.34,86.36,171500.0,57.636,57.6627,57.5694,57.5827,171500.0
2007-06-27 12:00:00,86.38,86.82,86.36,86.73,159900.0,57.596,57.8894,57.5827,57.8294,159900.0
2007-06-27 12:05:00,86.71,86.71,86.56,86.65,138300.0,57.8161,57.8161,57.7161,57.7761,138300.0
2007-06-27 12:10:00,86.64,86.65,86.55,86.6,62600.0,57.7694,57.7761,57.7094,57.7427,62600.0
2007-06-27 12:15:00,86.59,86.65,86.31,86.41,93800.0,57.7361,57.7761,57.5494,57.616,93800.0
2007-06-27 12:20:00,86.41,86.5,86.36,86.43,108100.0,57.616,57.6761,57.5827,57.6294,108100.0
2007-06-27 12:25:00,86.44,86.46,86.3,86.35,183900.0,57.636,57.6494,57.5427,57.576,183900.0
2007-06-27 12:30:00,86.34,86.48,86.34,86.48,63600.0,57.5694,57.6627,57.5694,57.6627,63600.0
2007-06-27 12:35:00,86.45,86.6,86.43,86.56,88000.0,57.6427,57.7427,57.6294,57.7161,88000.0
2007-06-27 12:40:00,86.58,86.6,86.41,86.42,80000.0,57.7294,57.7427,57.616,57.6227,80000.0
2007-06-27 12:45:00,86.41,86.46,86.18,86.2,60900.0,57.616,57.6494,57.4627,57.476,60900.0
2007-06-27 12:50:00,86.2,86.32,86.06,86.28,100300.0,57.476,57.556,57.3827,57.5294,100300.0
2007-06-27 12:55:00,86.29,86.37,86.26,86.33,249900.0,57.536,57.5894,57.516,57.5627,249900.0
2007-06-27 13:00:00,86.34,86.43,86.28,86.31,87400.0,57.5694,57.6294,57.5294,57.5494,87400.0
2007-06-27 13:05:00,86.32,86.38,86.13,86.24,89300.0,57.556,57.596,57.4293,57.5027,89300.0
2007-06-27 13:10:00,86.25,86.27,86.13,86.14,75500.0,57.5094,57.5227,57.4293,57.436,75500.0
2007-06-27 13:15:00,86.14,86.2,86.1,86.17,63000.0,57.436,57.476,57.4093,57.456,63000.0
2007-06-27 13:20:00,86.16,86.48,86.16,86.46,243100.0,57.4494,57.6627,57.4494,57.6494,243100.0
2007-06-27 13:25:00,86.46,86.5,86.3,86.35,92800.0,57.6494,57.6761,57.5427,57.576,92800.0
2007-06-27 13:30:00,86.32,86.4,86.2,86.2,172300.0,57.556,57.6094,57.476,57.476,172300.0
2007-06-27 13:35:00,86.2,86.38,86.2,86.29,56900.0,57.476,57.596,57.476,57.536,56900.0
2007-06-27 13:40:00,86.29,86.38,86.24,86.34,50400.0,57.536,57.596,57.5027,57.5694,50400.0
2007-06-27 13:45:00,86.34,86.53,86.3,86.53,117400.0,57.5694,57.6961,57.5427,57.6961,117400.0
2007-06-27 13:50:00,86.53,86.75,86.36,86.56,323800.0,57.6961,57.8427,57.5827,57.7161,323800.0
2007-06-27 13:55:00,86.5,86.8,86.5,86.72,230900.0,57.6761,57.8761,57.6761,57.8227,230900.0
2007-06-27 14:00:00,86.73,87.01,86.7,86.93,104900.0,57.8294,58.0161,57.8094,57.9628,104900.0
2007-06-27 14:05:00,86.93,87.04,86.92,87.04,110100.0,57.9628,58.0361,57.9561,58.0361,110100.0
2007-06-27 14:10:00,87.03,87.32,86.92,87.32,304000.0,58.0294,58.2228,57.9561,58.2228,304000.0
2007-06-27 14:15:00,87.32,87.36,87.17,87.31,336300.0,58.2228,58.2495,58.1228,58.2161,336300.0
2007-06-27 14:20:00,87.31,87.33,87.19,87.19,104400.0,58.2161,58.2295,58.1361,58.1361,104400.0
2007-06-27 14:25:00,87.18,87.22,87.0,87.05,184300.0,58.1295,58.1561,58.0094,58.0428,184300.0
2007-06-27 14:30:00,87.05,87.11,87.02,87.06,85200.0,58.0428,58.0828,58.0228,58.0494,85200.0
2007-06-27 14:35:00,87.07,87.13,87.0,87.03,257300.0,58.0561,58.0961,58.0094,58.0294,257300.0
2007-06-27 14:40:00,87.0,87.14,86.96,87.09,104000.0,58.0094,58.1028,57.9828,58.0695,104000.0
2007-06-27 14:45:00,87.07,87.15,87.0,87.04,139300.0,58.0561,58.1095,58.0094,58.0361,139300.0
2007-06-27 14:50:00,87.04,87.07,86.91,87.0,187400.0,58.0361,58.0561,57.9494,58.0094,187400.0
2007-06-27 14:55:00,86.98,87.02,86.94,86.98,105500.0,57.9961,58.0228,57.9694,57.9961,105500.0
2007-06-27 15:00:00,86.98,87.0,86.92,86.99,85400.0,57.9961,58.0094,57.9561,58.0028,85400.0
2007-06-27 15:05:00,86.99,87.04,86.88,86.9,166700.0,58.0028,58.0361,57.9294,57.9428,166700.0
2007-06-27 15:10:00,86.9,87.0,86.9,86.95,80100.0,57.9428,58.0094,57.9428,57.9761,80100.0
2007-06-27 15:15:00,86.95,87.0,86.89,86.91,112000.0,57.9761,58.0094,57.9361,57.9494,112000.0
2007-06-27 15:20:00,86.91,86.96,86.8,86.95,145200.0,57.9494,57.9828,57.8761,57.9761,145200.0
2007-06-27 15:25:00,86.95,86.95,86.69,86.77,153600.0,57.9761,57.9761,57.8027,57.8561,153600.0
2007-06-27 15:30:00,86.75,86.9,86.73,86.81,148600.0,57.8427,57.9428,57.8294,57.8828,148600.0
2007-06-27 15:35:00,86.82,86.9,86.75,86.78,143800.0,57.8894,57.9428,57.8427,57.8628,143800.0
2007-06-27 15:40:00,86.78,86.87,86.71,86.85,141300.0,57.8628,57.9228,57.8161,57.9094,141300.0
2007-06-27 15:45:00,86.85,86.87,86.22,86.73,240200.0,57.9094,57.9228,57.4894,57.8294,240200.0
2007-06-27 15:50:00,86.73,86.95,86.72,86.94,385100.0,57.8294,57.9761,57.8227,57.9694,385100.0
2007-06-27 15:55:00,86.93,86.96,86.8,86.89,379700.0,57.9628,57.9828,57.8761,57.9361,379700.0
2007-06-28 09:30:00,87.42,87.67,87.28,87.6,217800.0,58.2895,58.4562,58.1961,58.4095,217800.0
2007-06-28 09:35:00,87.61,87.83,87.4,87.48,162200.0,58.4162,58.5629,58.2762,58.3295,162200.0
2007-06-28 09:40:00,87.44,87.57,87.14,87.25,118900.0,58.3028,58.3895,58.1028,58.1761,118900.0
2007-06-28 09:45:00,87.22,87.35,87.15,87.21,145400.0,58.1561,58.2428,58.1095,58.1495,145400.0
2007-06-28 09:50:00,87.21,87.27,86.88,86.89,141600.0,58.1495,58.1895,57.9294,57.9361,141600.0
2007-06-28 09:55:00,86.87,87.06,86.87,87.02,93500.0,57.9228,58.0494,57.9228,58.0228,93500.0
2007-06-28 10:00:00,87.03,87.37,87.01,87.12,197100.0,58.0294,58.2561,58.0161,58.0895,197100.0
2007-06-28 10:05:00,87.12,87.13,86.97,87.03,81200.0,58.0895,58.0961,57.9894,58.0294,81200.0
2007-06-28 10:10:00,87.03,87.14,86.99,87.06,62300.0,58.0294,58.1028,58.0028,58.0494,62300.0
2007-06-28 10:15:00,87.04,87.04,86.9,86.97,129700.0,58.0361,58.0361,57.9428,57.9894,129700.0
2007-06-28 10:20:00,86.97,87.0,86.6,86.75,154900.0,57.9894,58.0094,57.7427,57.8427,154900.0
2007-06-28 10:25:00,86.74,86.98,86.73,86.91,111600.0,57.8361,57.9961,57.8294,57.9494,111600.0
2007-06-28 10:30:00,86.91,86.91,86.25,86.3,263200.0,57.9494,57.9494,57.5094,57.5427,263200.0
2007-06-28 10:35:00,86.3,86.38,85.93,86.06,209600.0,57.5427,57.596,57.296,57.3827,209600.0
2007-06-28 10:40:00,86.06,86.33,85.95,86.2,184300.0,57.3827,57.5627,57.3093,57.476,184300.0
2007-06-28 10:45:00,86.2,86.2,85.89,85.95,111200.0,57.476,57.476,57.2693,57.3093,111200.0
2007-06-28 10:50:00,85.95,85.98,85.65,85.66,108200.0,57.3093,57.3293,57.1093,57.116,108200.0
2007-06-28 10:55:00,85.66,86.03,85.66,86.02,102600.0,57.116,57.3627,57.116,57.356,102600.0
2007-06-28 11:00:00,86.02,86.22,86.02,86.15,103200.0,57.356,57.4894,57.356,57.4427,103200.0
2007-06-28 11:05:00,86.15,86.29,86.1,86.12,95700.0,57.4427,57.536,57.4093,57.4227,95700.0
2007-06-28 11:10:00,86.11,86.28,85.97,86.26,64500.0,57.416,57.5294,57.3227,57.516,64500.0
2007-06-28 11:15:00,86.23,86.35,86.22,86.22,80600.0,57.496,57.576,57.4894,57.4894,80600.0
2007-06-28 11:20:00,86.24,86.31,86.21,86.29,105400.0,57.5027,57.5494,57.4827,57.536,105400.0
2007-06-28 11:25:00,86.29,86.4,86.28,86.4,72400.0,57.536,57.6094,57.5294,57.6094,72400.0
2007-06-28 11:30:00,86.4,86.47,86.24,86.32,97500.0,57.6094,57.6561,57.5027,57.556,97500.0
2007-06-28 11:35:00,86.33,86.41,86.27,86.37,116400.0,57.5627,57.616,57.5227,57.5894,116400.0
2007-06-28 11:40:00,86.38,86.4,86.3,86.35,68400.0,57.596,57.6094,57.5427,57.576,68400.0
2007-06-28 11:45:00,86.35,86.4,86.3,86.35,90200.0,57.576,57.6094,57.5427,57.576,90200.0
2007-06-28 11:50:00,86.33,86.43,86.28,86.4,61600.0,57.5627,57.6294,57.5294,57.6094,61600.0
2007-06-28 11:55:00,86.4,86.6,86.35,86.41,112600.0,57.6094,57.7427,57.576,57.616,112600.0
2007-06-28 12:00:00,86.41,86.51,86.36,86.4,64700.0,57.616,57.6827,57.5827,57.6094,64700.0
2007-06-28 12:05:00,86.4,86.53,86.27,86.32,122800.0,57.6094,57.6961,57.5227,57.556,122800.0
2007-06-28 12:10:00,86.31,86.38,86.2,86.34,39500.0,57.5494,57.596,57.476,57.5694,39500.0
2007-06-28 12:15:00,86.32,86.5,86.32,86.47,142200.0,57.556,57.6761,57.556,57.6561,142200.0
2007-06-28 12:20:00,86.45,86.56,86.4,86.51,72600.0,57.6427,57.7161,57.6094,57.6827,72600.0
2007-06-28 12:25:00,86.51,86.52,86.3,86.38,100000.0,57.6827,57.6894,57.5427,57.596,100000.0
2007-06-28 12:30:00,86.38,86.49,86.27,86.42,195900.0,57.596,57.6694,57.5227,57.6227,195900.0
2007-06-28 12:35:00,86.44,86.6,86.44,86.6,47600.0,57.636,57.7427,57.636,57.7427,47600.0
2007-06-28 12:40:00,86.59,86.76,86.53,86.53,91900.0,57.7361,57.8494,57.6961,57.6961,91900.0
2007-06-28 12:45:00,86.54,86.61,86.44,86.47,43200.0,57.7027,57.7494,57.636,57.6561,43200.0
2007-06-28 12:50:00,86.47,86.5,86.33,86.5,37600.0,57.6561,57.6761,57.5627,57.6761,37600.0
2007-06-28 12:55:00,86.48,86.54,86.46,86.48,19800.0,57.6627,57.7027,57.6494,57.6627,19800.0
2007-06-28 13:00:00,86.51,86.51,86.42,86.43,43900.0,57.6827,57.6827,57.6227,57.6294,43900.0
2007-06-28 13:05:00,86.43,86.57,86.43,86.49,54300.0,57.6294,57.7227,57.6294,57.6694,54300.0
2007-06-28 13:10:00,86.5,86.57,86.49,86.56,110200.0,57.6761,57.7227,57.6694,57.7161,110200.0
2007-06-28 13:15:00,86.56,86.61,86.46,86.5,60300.0,57.7161,57.7494,57.6494,57.6761,60300.0
2007-06-28 13:20:00,86.5,86.54,86.47,86.5,26600.0,57.6761,57.7027,57.6561,57.6761,26600.0
2007-06-28 13:25:00,86.5,86.53,86.45,86.5,30900.0,57.6761,57.6961,57.6427,57.6761,30900.0
2007-06-28 13:30:00,86.5,86.55,86.49,86.51,30100.0,57.6761,57.7094,57.6694,57.6827,30100.0
2007-06-28 13:35:00,86.51,86.51,86.47,86.5,72400.0,57.6827,57.6827,57.6561,57.6761,72400.0
2007-06-28 13:40:00,86.5,86.51,86.4,86.46,85200.0,57.6761,57.6827,57.6094,57.6494,85200.0
2007-06-28 13:45:00,86.45,86.48,86.37,86.4,48100.0,57.6427,57.6627,57.5894,57.6094,48100.0
2007-06-28 13:50:00,86.41,86.53,86.39,86.49,75000.0,57.616,57.6961,57.6027,57.6694,75000.0
2007-06-28 13:55:00,86.49,86.5,86.3,86.41,118500.0,57.6694,57.6761,57.5427,57.616,118500.0
2007-06-28 14:00:00,86.41,86.41,86.31,86.34,56600.0,57.616,57.616,57.5494,57.5694,56600.0
2007-06-28 14:05:00,86.32,86.32,86.09,86.09,91900.0,57.556,57.556,57.4027,57.4027,91900.0
2007-06-28 14:10:00,86.1,86.2,85.91,86.02,90500.0,57.4093,57.476,57.2827,57.356,90500.0
2007-06-28 14:15:00,85.99,86.4,85.86,85.96,260600.0,57.336,57.6094,57.2493,57.316,260600.0
2007-06-28 14:20:00,85.95,86.09,85.91,86.02,252600.0,57.3093,57.4027,57.2827,57.356,252600.0
2007-06-28 14:25:00,86.02,86.05,85.54,85.65,219900.0,57.356,57.376,57.036,57.1093,219900.0
2007-06-28 14:30:00,85.66,85.7,85.35,85.38,243300.0,57.116,57.1426,56.9093,56.9293,243300.0
2007-06-28 14:35:00,85.37,85.43,85.23,85.31,201500.0,56.9226,56.9626,56.8293,56.8826,201500.0
2007-06-28 14:40:00,85.32,85.87,85.32,85.63,256400.0,56.8893,57.256,56.8893,57.096,256400.0
2007-06-28 14:45:00,85.63,86.04,85.62,85.9,338300.0,57.096,57.3693,57.0893,57.276,338300.0
2007-06-28 14:50:00,85.9,85.95,85.69,85.74,146400.0,57.276,57.3093,57.136,57.1693,146400.0
2007-06-28 14:55:00,85.73,85.95,85.62,85.9,139500.0,57.1626,57.3093,57.0893,57.276,139500.0
2007-06-28 15:00:00,85.89,85.93,85.55,85.7,130900.0,57.2693,57.296,57.0426,57.1426,130900.0
2007-06-28 15:05:00,85.72,85.9,85.59,85.89,143500.0,57.156,57.276,57.0693,57.2693,143500.0
2007-06-28 15:10:00,85.9,85.98,85.81,85.83,145400.0,57.276,57.3293,57.216,57.2293,145400.0
2007-06-28 15:15:00,85.82,85.9,85.73,85.73,132800.0,57.2226,57.276,57.1626,57.1626,132800.0
2007-06-28 15:20:00,85.73,85.88,85.65,85.88,152700.0,57.1626,57.2627,57.1093,57.2627,152700.0
2007-06-28 15:25:00,85.88,85.88,85.76,85.87,88900.0,57.2627,57.2627,57.1826,57.256,88900.0
2007-06-28 15:30:00,85.88,86.05,85.82,85.95,170100.0,57.2627,57.376,57.2226,57.3093,170100.0
2007-06-28 15:35:00,85.92,85.97,85.85,85.9,90600.0,57.2893,57.3227,57.2427,57.276,90600.0
2007-06-28 15:40:00,85.9,85.92,85.54,85.62,145800.0,57.276,57.2893,57.036,57.0893,145800.0
2007-06-28 15:45:00,85.62,85.65,85.46,85.47,112600.0,57.0893,57.1093,56.9826,56.9893,112600.0
2007-06-28 15:50:00,85.49,85.59,85.41,85.5,173900.0,57.0026,57.0693,56.9493,57.0093,173900.0
2007-06-28 15:55:00,85.49,85.55,85.41,85.51,229400.0,57.0026,57.0426,56.9493,57.0159,229400.0
2007-06-29 09:30:00,86.15,87.24,85.73,86.06,742200.0,57.4427,58.1695,57.1626,57.3827,742200.0
2007-06-29 09:35:00,86.09,86.49,86.06,86.39,153900.0,57.4027,57.6694,57.3827,57.6027,153900.0
2007-06-29 09:40:00,86.39,86.87,86.05,86.42,227200.0,57.6027,57.9228,57.376,57.6227,227200.0
2007-06-29 09:45:00,86.44,86.44,86.16,86.3,153500.0,57.636,57.636,57.4494,57.5427,153500.0
2007-06-29 09:50:00,86.3,86.61,86.2,86.61,186000.0,57.5427,57.7494,57.476,57.7494,186000.0
2007-06-29 09:55:00,86.61,86.74,86.45,86.59,137000.0,57.7494,57.8361,57.6427,57.7361,137000.0
2007-06-29 10:00:00,86.56,86.71,86.24,86.58,221600.0,57.7161,57.8161,57.5027,57.7294,221600.0
2007-06-29 10:05:00,86.59,86.66,86.34,86.61,230100.0,57.7361,57.7827,57.5694,57.7494,230100.0
2007-06-29 10:10:00,86.62,86.65,86.45,86.57,76000.0,57.7561,57.7761,57.6427,57.7227,76000.0
2007-06-29 10:15:00,86.56,86.63,86.54,86.62,63200.0,57.7161,57.7627,57.7027,57.7561,63200.0
2007-06-29 10:20:00,86.61,86.67,86.44,86.49,84700.0,57.7494,57.7894,57.636,57.6694,84700.0
2007-06-29 10:25:00,86.49,86.6,86.42,86.42,75600.0,57.6694,57.7427,57.6227,57.6227,75600.0
2007-06-29 10:30:00,86.44,86.53,86.39,86.43,84600.0,57.636,57.6961,57.6027,57.6294,84600.0
2007-06-29 10:35:00,86.42,86.45,86.32,86.37,55400.0,57.6227,57.6427,57.556,57.5894,55400.0
2007-06-29 10:40:00,86.36,86.4,86.32,86.36,51800.0,57.5827,57.6094,57.556,57.5827,51800.0
2007-06-29 10:45:00,86.34,86.36,86.26,86.28,46900.0,57.5694,57.5827,57.516,57.5294,46900.0
2007-06-29 10:50:00,86.28,86.35,86.24,86.33,51000.0,57.5294,57.576,57.5027,57.5627,51000.0
2007-06-29 10:55:00,86.34,86.43,86.27,86.42,64300.0,57.5694,57.6294,57.5227,57.6227,64300.0
2007-06-29 11:00:00,86.41,86.58,86.39,86.45,252500.0,57.616,57.7294,57.6027,57.6427,252500.0
2007-06-29 11:05:00,86.45,86.59,86.41,86.5,173000.0,57.6427,57.7361,57.616,57.6761,173000.0
2007-06-29 11:10:00,86.49,86.53,86.46,86.52,80700.0,57.6694,57.6961,57.6494,57.6894,80700.0
2007-06-29 11:15:00,86.52,86.66,86.5,86.55,113400.0,57.6894,57.7827,57.6761,57.7094,113400.0
2007-06-29 11:20:00,86.54,86.91,86.5,86.74,118200.0,57.7027,57.9494,57.6761,57.8361,118200.0
2007-06-29 11:25:00,86.73,86.97,86.71,86.97,136200.0,57.8294,57.9894,57.8161,57.9894,136200.0
2007-06-29 11:30:00,86.97,87.31,86.96,87.2,168900.0,57.9894,58.2161,57.9828,58.1428,168900.0
2007-06-29 11:35:00,87.2,87.24,87.06,87.21,77600.0,58.1428,58.1695,58.0494,58.1495,77600.0
2007-06-29 11:40:00,87.21,87.24,87.12,87.17,82600.0,58.1495,58.1695,58.0895,58.1228,82600.0
2007-06-29 11:45:00,87.16,87.2,87.1,87.14,142200.0,58.1161,58.1428,58.0761,58.1028,142200.0
2007-06-29 11:50:00,87.12,87.12,87.0,87.0,55400.0,58.0895,58.0895,58.0094,58.0094,55400.0
2007-06-29 11:55:00,87.0,87.01,86.94,87.0,55900.0,58.0094,58.0161,57.9694,58.0094,55900.0
2007-06-29 12:00:00,87.0,87.1,86.86,86.9,99900.0,58.0094,58.0761,57.9161,57.9428,99900.0
2007-06-29 12:05:00,86.9,87.02,86.87,86.96,58400.0,57.9428,58.0228,57.9228,57.9828,58400.0
2007-06-29 12:10:00,86.96,86.97,86.71,86.78,74000.0,57.9828,57.9894,57.8161,57.8628,74000.0
2007-06-29 12:15:00,86.8,86.85,86.65,86.7,56400.0,57.8761,57.9094,57.7761,57.8094,56400.0
2007-06-29 12:20:00,86.7,86.8,86.66,86.73,74300.0,57.8094,57.8761,57.7827,57.8294,74300.0
2007-06-29 12:25:00,86.74,86.81,86.7,86.7,45600.0,57.8361,57.8828,57.8094,57.8094,45600.0
2007-06-29 12:30:00,86.7,86.7,86.4,86.42,100300.0,57.8094,57.8094,57.6094,57.6227,100300.0
2007-06-29 12:35:00,86.44,86.51,86.32,86.5,90900.0,57.636,57.6827,57.556,57.6761,90900.0
2007-06-29 12:40:00,86.46,86.67,86.46,86.61,80500.0,57.6494,57.7894,57.6494,57.7494,80500.0
2007-06-29 12:45:00,86.61,86.63,86.5,86.53,51100.0,57.7494,57.7627,57.6761,57.6961,51100.0
2007-06-29 12:50:00,86.54,86.55,86.44,86.48,45000.0,57.7027,57.7094,57.636,57.6627,45000.0
2007-06-29 12:55:00,86.44,86.53,86.39,86.52,64500.0,57.636,57.6961,57.6027,57.6894,64500.0
2007-06-29 13:00:00,86.53,86.58,86.42,86.48,55700.0,57.6961,57.7294,57.6227,57.6627,55700.0
2007-06-29 13:05:00,86.46,86.52,86.3,86.3,61600.0,57.6494,57.6894,57.5427,57.5427,61600.0
2007-06-29 13:10:00,86.31,86.39,86.26,86.34,78300.0,57.5494,57.6027,57.516,57.5694,78300.0
2007-06-29 13:15:00,86.37,86.43,86.22,86.41,65900.0,57.5894,57.6294,57.4894,57.616,65900.0
2007-06-29 13:20:00,86.4,86.54,86.36,86.51,77700.0,57.6094,57.7027,57.5827,57.6827,77700.0
2007-06-29 13:25:00,86.51,86.51,86.32,86.4,56700.0,57.6827,57.6827,57.556,57.6094,56700.0
2007-06-29 13:30:00,86.4,86.56,86.28,86.56,71100.0,57.6094,57.7161,57.5294,57.7161,71100.0
2007-06-29 13:35:00,86.57,86.65,86.39,86.6,71800.0,57.7227,57.7761,57.6027,57.7427,71800.0
2007-06-29 13:40:00,86.61,86.62,86.47,86.49,24700.0,57.7494,57.7561,57.6561,57.6694,24700.0
2007-06-29 13:45:00,86.49,86.62,86.48,86.61,63700.0,57.6694,57.7561,57.6627,57.7494,63700.0
2007-06-29 13:50:00,86.61,86.62,86.49,86.5,72500.0,57.7494,57.7561,57.6694,57.6761,72500.0
2007-06-29 13:55:00,86.49,86.6,86.45,86.5,50800.0,57.6694,57.7427,57.6427,57.6761,50800.0
2007-06-29 14:00:00,86.5,86.51,86.2,86.33,108300.0,57.6761,57.6827,57.476,57.5627,108300.0
2007-06-29 14:05:00,86.33,86.36,85.95,86.09,157000.0,57.5627,57.5827,57.3093,57.4027,157000.0
2007-06-29 14:10:00,86.09,86.15,85.9,86.05,139400.0,57.4027,57.4427,57.276,57.376,139400.0
2007-06-29 14:15:00,86.04,86.08,85.75,85.94,125100.0,57.3693,57.396,57.176,57.3027,125100.0
2007-06-29 14:20:00,85.95,86.0,85.76,85.84,166600.0,57.3093,57.3427,57.1826,57.236,166600.0
2007-06-29 14:25:00,85.84,86.03,85.75,85.83,169100.0,57.236,57.3627,57.176,57.2293,169100.0
2007-06-29 14:30:00,85.85,85.92,85.66,85.74,119700.0,57.2427,57.2893,57.116,57.1693,119700.0
2007-06-29 14:35:00,85.75,85.9,85.71,85.73,136600.0,57.176,57.276,57.1493,57.1626,136600.0
2007-06-29 14:40:00,85.72,85.85,85.54,85.63,207600.0,57.156,57.2427,57.036,57.096,207600.0
2007-06-29 14:45:00,85.63,85.71,85.55,85.63,130500.0,57.096,57.1493,57.0426,57.096,130500.0
2007-06-29 14:50:00,85.61,85.75,85.53,85.6,122300.0,57.0826,57.176,57.0293,57.076,122300.0
2007-06-29 14:55:00,85.61,85.67,85.35,85.42,215700.0,57.0826,57.1226,56.9093,56.9559,215700.0
2007-06-29 15:00:00,85.42,85.49,85.18,85.18,239400.0,56.9559,57.0026,56.7959,56.7959,239400.0
2007-06-29 15:05:00,85.19,85.25,85.0,85.19,308200.0,56.8026,56.8426,56.6759,56.8026,308200.0
2007-06-29 15:10:00,85.19,85.2,84.45,84.51,295600.0,56.8026,56.8092,56.3092,56.3492,295600.0
2007-06-29 15:15:00,84.5,84.78,84.42,84.78,301900.0,56.3425,56.5292,56.2892,56.5292,301900.0
2007-06-29 15:20:00,84.78,84.8,84.41,84.68,269500.0,56.5292,56.5425,56.2825,56.4625,269500.0
2007-06-29 15:25:00,84.64,84.8,84.43,84.46,222800.0,56.4359,56.5425,56.2958,56.3158,222800.0
2007-06-29 15:30:00,84.46,84.69,84.42,84.57,284100.0,56.3158,56.4692,56.2892,56.3892,284100.0
2007-06-29 15:35:00,84.57,87.47,84.46,84.69,239500.0,56.3892,58.3228,56.3158,56.4692,239500.0
2007-06-29 15:40:00,84.7,84.91,84.69,84.85,345600.0,56.4759,56.6159,56.4692,56.5759,345600.0
2007-06-29 15:45:00,84.85,84.95,84.79,84.87,257800.0,56.5759,56.6426,56.5359,56.5892,257800.0
2007-06-29 15:50:00,84.86,84.97,84.85,84.91,269400.0,56.5825,56.6559,56.5759,56.6159,269400.0
2007-06-29 15:55:00,84.91,84.95,84.56,84.92,408800.0,56.6159,56.6426,56.3825,56.6226,408800.0
2007-07-03 09:30:00,87.0,87.5,86.99,87.17,126600.0,58.0094,58.3428,58.0028,58.1228,126600.0
2007-07-03 09:35:00,87.17,87.24,87.06,87.24,103100.0,58.1228,58.1695,58.0494,58.1695,103100.0
2007-07-03 09:40:00,87.21,87.58,87.21,87.58,132400.0,58.1495,58.3962,58.1495,58.3962,132400.0
2007-07-03 09:45:00,87.58,87.89,87.58,87.79,126800.0,58.3962,58.6029,58.3962,58.5362,126800.0
2007-07-03 09:50:00,87.8,87.83,87.39,87.59,198400.0,58.5429,58.5629,58.2695,58.4028,198400.0
2007-07-03 09:55:00,87.6,87.69,87.54,87.55,58300.0,58.4095,58.4695,58.3695,58.3762,58300.0
2007-07-03 10:00:00,87.53,87.79,87.45,87.77,110300.0,58.3628,58.5362,58.3095,58.5229,110300.0
2007-07-03 10:05:00,87.78,87.83,87.7,87.8,109500.0,58.5295,58.5629,58.4762,58.5429,109500.0
2007-07-03 10:10:00,87.8,87.99,87.78,87.94,103500.0,58.5429,58.6696,58.5295,58.6362,103500.0
2007-07-03 10:15:00,87.93,87.95,87.86,87.93,64400.0,58.6295,58.6429,58.5829,58.6295,64400.0
2007-07-03 10:20:00,87.94,87.96,87.73,87.78,69100.0,58.6362,58.6495,58.4962,58.5295,69100.0
2007-07-03 10:25:00,87.79,87.94,87.78,87.93,71900.0,58.5362,58.6362,58.5295,58.6295,71900.0
2007-07-03 10:30:00,87.92,87.93,87.8,87.89,52200.0,58.6229,58.6295,58.5429,58.6029,52200.0
2007-07-03 10:35:00,87.89,87.98,87.81,87.96,96900.0,58.6029,58.6629,58.5495,58.6495,96900.0
2007-07-03 10:40:00,87.96,87.96,87.88,87.96,66600.0,58.6495,58.6495,58.5962,58.6495,66600.0
2007-07-03 10:45:00,87.94,88.15,87.94,87.96,99300.0,58.6362,58.7762,58.6362,58.6495,99300.0
2007-07-03 10:50:00,87.95,88.05,87.94,88.04,47200.0,58.6429,58.7096,58.6362,58.7029,47200.0
2007-07-03 10:55:00,88.04,88.18,88.04,88.14,59300.0,58.7029,58.7962,58.7029,58.7696,59300.0
2007-07-03 11:00:00,88.13,88.13,87.82,87.9,95200.0,58.7629,58.7629,58.5562,58.6095,95200.0
2007-07-03 11:05:00,87.9,87.99,87.86,87.96,56400.0,58.6095,58.6696,58.5829,58.6495,56400.0
2007-07-03 11:10:00,87.95,88.11,87.93,87.95,64700.0,58.6429,58.7496,58.6295,58.6429,64700.0
2007-07-03 11:15:00,87.95,88.01,87.89,87.98,59400.0,58.6429,58.6829,58.6029,58.6629,59400.0
2007-07-03 11:20:00,87.98,88.09,87.94,88.09,57600.0,58.6629,58.7362,58.6362,58.7362,57600.0
2007-07-03 11:25:00,88.08,88.14,88.04,88.07,68500.0,58.7296,58.7696,58.7029,58.7229,68500.0
2007-07-03 11:30:00,88.06,88.25,88.05,88.2,83400.0,58.7162,58.8429,58.7096,58.8096,83400.0
2007-07-03 11:35:00,88.2,88.23,88.11,88.16,88600.0,58.8096,58.8296,58.7496,58.7829,88600.0
2007-07-03 11:40:00,88.16,88.16,88.05,88.05,53600.0,58.7829,58.7829,58.7096,58.7096,53600.0
2007-07-03 11:45:00,88.06,88.06,87.9,88.01,51200.0,58.7162,58.7162,58.6095,58.6829,51200.0
2007-07-03 11:50:00,88.02,88.08,87.94,87.95,44700.0,58.6896,58.7296,58.6362,58.6429,44700.0
2007-07-03 11:55:00,87.95,88.03,87.9,88.0,53300.0,58.6429,58.6962,58.6095,58.6762,53300.0
2007-07-03 12:00:00,88.01,88.08,87.99,88.08,31800.0,58.6829,58.7296,58.6696,58.7296,31800.0
2007-07-03 12:05:00,88.06,88.11,88.01,88.09,68300.0,58.7162,58.7496,58.6829,58.7362,68300.0
2007-07-03 12:10:00,88.09,88.17,88.05,88.15,84500.0,58.7362,58.7896,58.7096,58.7762,84500.0
2007-07-03 12:15:00,88.15,88.18,88.15,88.17,53200.0,58.7762,58.7962,58.7762,58.7896,53200.0
2007-07-03 12:20:00,88.17,88.18,88.11,88.12,88400.0,58.7896,58.7962,58.7496,58.7562,88400.0
2007-07-03 12:25:00,88.11,88.28,88.07,88.25,66000.0,58.7496,58.8629,58.7229,58.8429,66000.0
2007-07-03 12:30:00,88.26,88.34,88.17,88.21,132700.0,58.8496,58.9029,58.7896,58.8162,132700.0
2007-07-03 12:35:00,88.21,88.21,88.19,88.19,84000.0,58.8162,58.8162,58.8029,58.8029,84000.0
2007-07-03 12:40:00,88.2,88.2,88.15,88.16,82400.0,58.8096,58.8096,58.7762,58.7829,82400.0
2007-07-03 12:45:00,88.16,88.17,88.03,88.06,139100.0,58.7829,58.7896,58.6962,58.7162,139100.0
2007-07-03 12:50:00,88.06,88.06,87.9,87.92,99900.0,58.7162,58.7162,58.6095,58.6229,99900.0
2007-07-03 12:55:00,87.9,87.95,87.85,87.93,154600.0,58.6095,58.6429,58.5762,58.6295,154600.0
2007-07-05 09:30:00,87.28,87.89,87.28,87.89,3200.0,58.1961,58.6029,58.1961,58.6029,3200.0
2007-07-05 09:35:00,87.88,88.55,87.88,88.43,266500.0,58.5962,59.0429,58.5962,58.9629,266500.0
2007-07-05 09:40:00,88.43,88.49,88.18,88.41,106300.0,58.9629,59.0029,58.7962,58.9496,106300.0
2007-07-05 09:45:00,88.41,88.74,88.4,88.68,116000.0,58.9496,59.1696,58.9429,59.1296,116000.0
2007-07-05 09:50:00,88.69,88.82,88.66,88.82,89000.0,59.1363,59.223,59.1163,59.223,89000.0
2007-07-05 09:55:00,88.82,88.95,88.8,88.84,106000.0,59.223,59.3097,59.2096,59.2363,106000.0
2007-07-05 10:00:00,88.87,88.91,88.6,88.73,83700.0,59.2563,59.283,59.0763,59.163,83700.0
2007-07-05 10:05:00,88.73,88.79,88.6,88.79,78200.0,59.163,59.203,59.0763,59.203,78200.0
2007-07-05 10:10:00,88.79,88.91,88.79,88.87,81300.0,59.203,59.283,59.203,59.2563,81300.0
2007-07-05 10:15:00,88.88,89.0,88.81,88.86,184200.0,59.263,59.343,59.2163,59.2496,184200.0
2007-07-05 10:20:00,88.88,89.0,88.79,88.95,90600.0,59.263,59.343,59.203,59.3097,90600.0
2007-07-05 10:25:00,88.95,88.98,88.86,88.92,73200.0,59.3097,59.3297,59.2496,59.2897,73200.0
2007-07-05 10:30:00,88.93,88.93,87.94,88.02,339000.0,59.2963,59.2963,58.6362,58.6896,339000.0
2007-07-05 10:35:00,88.02,88.38,88.01,88.18,182400.0,58.6896,58.9296,58.6829,58.7962,182400.0
2007-07-05 10:40:00,88.18,88.51,88.18,88.46,185000.0,58.7962,59.0163,58.7962,58.9829,185000.0
2007-07-05 10:45:00,88.46,88.48,87.89,87.93,120000.0,58.9829,58.9963,58.6029,58.6295,120000.0
2007-07-05 10:50:00,87.93,87.93,87.71,87.78,141400.0,58.6295,58.6295,58.4829,58.5295,141400.0
2007-07-05 10:55:00,87.77,88.06,87.77,88.05,169800.0,58.5229,58.7162,58.5229,58.7096,169800.0
2007-07-05 11:00:00,88.02,88.04,87.65,87.69,95000.0,58.6896,58.7029,58.4428,58.4695,95000.0
2007-07-05 11:05:00,87.68,87.93,87.68,87.78,71800.0,58.4629,58.6295,58.4629,58.5295,71800.0
2007-07-05 11:10:00,87.77,87.87,87.68,87.72,50500.0,58.5229,58.5895,58.4629,58.4895,50500.0
2007-07-05 11:15:00,87.72,88.12,87.68,88.12,67400.0,58.4895,58.7562,58.4629,58.7562,67400.0
2007-07-05 11:20:00,88.09,88.4,88.02,88.12,96700.0,58.7362,58.9429,58.6896,58.7562,96700.0
2007-07-05 11:25:00,88.11,88.12,88.0,88.0,29900.0,58.7496,58.7562,58.6762,58.6762,29900.0
2007-07-05 11:30:00,88.0,88.08,87.95,88.02,66400.0,58.6762,58.7296,58.6429,58.6896,66400.0
2007-07-05 11:35:00,88.02,88.04,87.9,87.9,32600.0,58.6896,58.7029,58.6095,58.6095,32600.0
2007-07-05 11:40:00,87.92,88.0,87.8,87.84,171600.0,58.6229,58.6762,58.5429,58.5695,171600.0
2007-07-05 11:45:00,87.85,87.93,87.76,87.88,50600.0,58.5762,58.6295,58.5162,58.5962,50600.0
2007-07-05 11:50:00,87.87,87.94,87.71,87.71,51200.0,58.5895,58.6362,58.4829,58.4829,51200.0
2007-07-05 11:55:00,87.73,87.75,87.58,87.72,41100.0,58.4962,58.5095,58.3962,58.4895,41100.0
2007-07-05 12:00:00,87.69,87.79,87.63,87.68,48500.0,58.4695,58.5362,58.4295,58.4629,48500.0
2007-07-05 12:05:00,87.67,87.67,87.43,87.45,103000.0,58.4562,58.4562,58.2962,58.3095,103000.0
2007-07-05 12:10:00,87.47,87.48,87.27,87.36,52600.0,58.3228,58.3295,58.1895,58.2495,52600.0
2007-07-05 12:15:00,87.34,87.54,87.33,87.41,28300.0,58.2361,58.3695,58.2295,58.2828,28300.0
2007-07-05 12:20:00,87.42,87.56,87.38,87.44,42200.0,58.2895,58.3828,58.2628,58.3028,42200.0
2007-07-05 12:25:00,87.45,87.57,87.31,87.35,91400.0,58.3095,58.3895,58.2161,58.2428,91400.0
2007-07-05 12:30:00,87.35,87.39,87.11,87.17,64600.0,58.2428,58.2695,58.0828,58.1228,64600.0
2007-07-05 12:35:00,87.18,87.39,87.11,87.29,40300.0,58.1295,58.2695,58.0828,58.2028,40300.0
2007-07-05 12:40:00,87.3,87.33,87.16,87.19,21900.0,58.2095,58.2295,58.1161,58.1361,21900.0
2007-07-05 12:45:00,87.2,87.32,87.17,87.17,40900.0,58.1428,58.2228,58.1228,58.1228,40900.0
2007-07-05 12:50:00,87.18,87.38,87.18,87.31,34400.0,58.1295,58.2628,58.1295,58.2161,34400.0
2007-07-05 12:55:00,87.31,87.5,87.31,87.37,47600.0,58.2161,58.3428,58.2161,58.2561,47600.0
2007-07-05 13:00:00,87.38,87.81,87.35,87.78,70200.0,58.2628,58.5495,58.2428,58.5295,70200.0
2007-07-05 13:05:00,87.78,87.84,87.75,87.79,37100.0,58.5295,58.5695,58.5095,58.5362,37100.0
2007-07-05 13:10:00,87.8,88.58,87.78,87.9,57200.0,58.5429,59.0629,58.5295,58.6095,57200.0
2007-07-05 13:15:00,87.9,87.9,87.74,87.87,112200.0,58.6095,58.6095,58.5029,58.5895,112200.0
2007-07-05 13:20:00,87.86,87.88,87.72,87.82,47200.0,58.5829,58.5962,58.4895,58.5562,47200.0
2007-07-05 13:25:00,87.82,87.82,87.75,87.77,17400.0,58.5562,58.5562,58.5095,58.5229,17400.0
2007-07-05 13:30:00,87.76,87.9,87.76,87.83,39500.0,58.5162,58.6095,58.5162,58.5629,39500.0
2007-07-05 13:35:00,87.83,87.92,87.82,87.83,39200.0,58.5629,58.6229,58.5562,58.5629,39200.0
2007-07-05 13:40:00,87.82,87.84,87.66,87.74,40600.0,58.5562,58.5695,58.4495,58.5029,40600.0
2007-07-05 13:45:00,87.74,87.74,87.65,87.71,34700.0,58.5029,58.5029,58.4428,58.4829,34700.0
2007-07-05 13:50:00,87.71,87.72,87.58,87.59,33800.0,58.4829,58.4895,58.3962,58.4028,33800.0
2007-07-05 13:55:00,87.6,87.71,87.55,87.62,82400.0,58.4095,58.4829,58.3762,58.4228,82400.0
2007-07-05 14:00:00,87.62,87.66,87.55,87.62,44600.0,58.4228,58.4495,58.3762,58.4228,44600.0
2007-07-05 14:05:00,87.64,87.81,87.62,87.64,87100.0,58.4362,58.5495,58.4228,58.4362,87100.0
2007-07-05 14:10:00,87.65,87.66,87.62,87.63,54700.0,58.4428,58.4495,58.4228,58.4295,54700.0
2007-07-05 14:15:00,87.62,87.85,87.62,87.7,132000.0,58.4228,58.5762,58.4228,58.4762,132000.0
2007-07-05 14:20:00,87.7,87.81,87.69,87.81,71800.0,58.4762,58.5495,58.4695,58.5495,71800.0
2007-07-05 14:25:00,87.8,88.06,87.79,88.05,103100.0,58.5429,58.7162,58.5362,58.7096,103100.0
2007-07-05 14:30:00,88.05,88.24,88.0,88.21,74200.0,58.7096,58.8362,58.6762,58.8162,74200.0
2007-07-05 14:35:00,88.22,88.24,88.03,88.03,68500.0,58.8229,58.8362,58.6962,58.6962,68500.0
2007-07-05 14:40:00,88.04,88.05,87.85,87.92,64800.0,58.7029,58.7096,58.5762,58.6229,64800.0
2007-07-05 14:45:00,87.89,88.19,87.89,88.19,47600.0,58.6029,58.8029,58.6029,58.8029,47600.0
2007-07-05 14:50:00,88.17,88.17,88.05,88.05,49300.0,58.7896,58.7896,58.7096,58.7096,49300.0
2007-07-05 14:55:00,88.05,88.06,87.87,88.01,62100.0,58.7096,58.7162,58.5895,58.6829,62100.0
2007-07-05 15:00:00,88.02,88.05,87.87,87.87,66600.0,58.6896,58.7096,58.5895,58.5895,66600.0
2007-07-05 15:05:00,87.88,87.95,87.86,87.94,41800.0,58.5962,58.6429,58.5829,58.6362,41800.0
2007-07-05 15:10:00,87.94,87.97,87.82,87.82,56300.0,58.6362,58.6562,58.5562,58.5562,56300.0
2007-07-05 15:15:00,87.82,87.82,87.61,87.61,83200.0,58.5562,58.5562,58.4162,58.4162,83200.0
2007-07-05 15:20:00,87.62,87.8,87.62,87.77,58700.0,58.4228,58.5429,58.4228,58.5229,58700.0
2007-07-05 15:25:00,87.78,87.88,87.76,87.88,80900.0,58.5295,58.5962,58.5162,58.5962,80900.0
2007-07-05 15:30:00,87.86,87.86,87.65,87.74,100200.0,58.5829,58.5829,58.4428,58.5029,100200.0
2007-07-05 15:35:00,87.73,87.88,87.7,87.86,60300.0,58.4962,58.5962,58.4762,58.5829,60300.0
2007-07-05 15:40:00,87.87,87.88,87.71,87.76,64800.0,58.5895,58.5962,58.4829,58.5162,64800.0
2007-07-05 15:45:00,87.75,87.91,87.71,87.87,129300.0,58.5095,58.6162,58.4829,58.5895,129300.0
2007-07-05 15:50:00,87.87,87.91,87.84,87.87,109500.0,58.5895,58.6162,58.5695,58.5895,109500.0
2007-07-05 15:55:00,87.88,87.95,87.83,87.94,94700.0,58.5962,58.6429,58.5629,58.6362,94700.0
2007-07-06 09:30:00,88.48,89.17,88.48,88.88,367200.0,58.9963,59.4563,58.9963,59.263,367200.0
2007-07-06 09:35:00,88.93,89.0,88.51,88.61,135800.0,59.2963,59.343,59.0163,59.083,135800.0
2007-07-06 09:40:00,88.59,88.62,88.23,88.28,112700.0,59.0696,59.0896,58.8296,58.8629,112700.0
2007-07-06 09:45:00,88.28,88.28,87.89,88.13,179100.0,58.8629,58.8629,58.6029,58.7629,179100.0
2007-07-06 09:50:00,88.16,88.35,87.83,87.92,171800.0,58.7829,58.9096,58.5629,58.6229,171800.0
2007-07-06 09:55:00,87.94,88.13,87.85,88.04,85900.0,58.6362,58.7629,58.5762,58.7029,85900.0
2007-07-06 10:00:00,88.07,88.33,88.04,88.28,105200.0,58.7229,58.8963,58.7029,58.8629,105200.0
2007-07-06 10:05:00,88.29,88.54,88.23,88.24,167900.0,58.8696,59.0363,58.8296,58.8362,167900.0
2007-07-06 10:10:00,88.24,88.31,88.2,88.27,78800.0,58.8362,58.8829,58.8096,58.8562,78800.0
2007-07-06 10:15:00,88.27,88.61,88.25,88.5,112900.0,58.8562,59.083,58.8429,59.0096,112900.0
2007-07-06 10:20:00,88.48,88.69,88.36,88.64,153600.0,58.9963,59.1363,58.9163,59.103,153600.0
2007-07-06 10:25:00,88.65,88.73,88.55,88.65,86100.0,59.1096,59.163,59.0429,59.1096,86100.0
2007-07-06 10:30:00,88.65,88.89,88.39,88.48,162600.0,59.1096,59.2696,58.9363,58.9963,162600.0
2007-07-06 10:35:00,88.48,88.55,88.27,88.41,105700.0,58.9963,59.0429,58.8562,58.9496,105700.0
2007-07-06 10:40:00,88.41,88.59,88.27,88.58,84400.0,58.9496,59.0696,58.8562,59.0629,84400.0
2007-07-06 10:45:00,88.58,88.71,88.51,88.52,73000.0,59.0629,59.1496,59.0163,59.0229,73000.0
2007-07-06 10:50:00,88.52,88.53,88.17,88.23,120200.0,59.0229,59.0296,58.7896,58.8296,120200.0
2007-07-06 10:55:00,88.22,88.22,87.95,88.03,105100.0,58.8229,58.8229,58.6429,58.6962,105100.0
2007-07-06 11:00:00,88.04,88.18,88.03,88.12,58300.0,58.7029,58.7962,58.6962,58.7562,58300.0
2007-07-06 11:05:00,88.15,88.25,88.07,88.17,52600.0,58.7762,58.8429,58.7229,58.7896,52600.0
2007-07-06 11:10:00,88.2,88.33,88.19,88.19,40900.0,58.8096,58.8963,58.8029,58.8029,40900.0
2007-07-06 11:15:00,88.21,88.26,88.2,88.22,16400.0,58.8162,58.8496,58.8096,58.8229,16400.0
2007-07-06 11:20:00,88.24,88.31,88.16,88.3,46000.0,58.8362,58.8829,58.7829,58.8763,46000.0
2007-07-06 11:25:00,88.24,88.28,88.21,88.28,54100.0,58.8362,58.8629,58.8162,58.8629,54100.0
2007-07-06 11:30:00,88.25,88.48,88.23,88.42,110400.0,58.8429,58.9963,58.8296,58.9563,110400.0
2007-07-06 11:35:00,88.41,88.43,88.28,88.32,54400.0,58.9496,58.9629,58.8629,58.8896,54400.0
2007-07-06 11:40:00,88.32,88.38,88.21,88.25,61600.0,58.8896,58.9296,58.8162,58.8429,61600.0
2007-07-06 11:45:00,88.25,88.3,88.11,88.15,56300.0,58.8429,58.8763,58.7496,58.7762,56300.0
2007-07-06 11:50:00,88.15,88.21,88.1,88.17,72700.0,58.7762,58.8162,58.7429,58.7896,72700.0
2007-07-06 11:55:00,88.18,88.29,88.17,88.25,53400.0,58.7962,58.8696,58.7896,58.8429,53400.0
2007-07-06 12:00:00,88.25,88.34,88.25,88.33,45500.0,58.8429,58.9029,58.8429,58.8963,45500.0
2007-07-06 12:05:00,88.34,88.4,88.31,88.35,69400.0,58.9029,58.9429,58.8829,58.9096,69400.0
2007-07-06 12:10:00,88.35,88.36,88.2,88.2,63300.0,58.9096,58.9163,58.8096,58.8096,63300.0
2007-07-06 12:15:00,88.2,88.28,88.14,88.24,83300.0,58.8096,58.8629,58.7696,58.8362,83300.0
2007-07-06 12:20:00,88.25,88.39,88.2,88.29,49000.0,58.8429,58.9363,58.8096,58.8696,49000.0
2007-07-06 12:25:00,88.3,88.33,88.01,88.01,72300.0,58.8763,58.8963,58.6829,58.6829,72300.0
2007-07-06 12:30:00,88.01,88.02,87.83,87.91,76300.0,58.6829,58.6896,58.5629,58.6162,76300.0
2007-07-06 12:35:00,87.91,88.11,87.91,88.08,32100.0,58.6162,58.7496,58.6162,58.7296,32100.0
2007-07-06 12:40:00,88.08,88.12,88.02,88.12,22700.0,58.7296,58.7562,58.6896,58.7562,22700.0
2007-07-06 12:45:00,88.12,88.21,88.08,88.18,45300.0,58.7562,58.8162,58.7296,58.7962,45300.0
2007-07-06 12:50:00,88.18,88.22,88.15,88.2,31400.0,58.7962,58.8229,58.7762,58.8096,31400.0
2007-07-06 12:55:00,88.19,88.22,88.12,88.12,49500.0,58.8029,58.8229,58.7562,58.7562,49500.0
2007-07-06 13:00:00,88.13,88.17,87.96,87.96,42000.0,58.7629,58.7896,58.6495,58.6495,42000.0
2007-07-06 13:05:00,87.96,88.08,87.9,88.04,63600.0,58.6495,58.7296,58.6095,58.7029,63600.0
2007-07-06 13:10:00,88.04,88.08,88.0,88.05,38500.0,58.7029,58.7296,58.6762,58.7096,38500.0
2007-07-06 13:15:00,88.07,88.1,87.89,87.89,45900.0,58.7229,58.7429,58.6029,58.6029,45900.0
2007-07-06 13:20:00,87.9,88.02,87.87,87.98,43600.0,58.6095,58.6896,58.5895,58.6629,43600.0
2007-07-06 13:25:00,87.97,87.98,87.79,87.89,68700.0,58.6562,58.6629,58.5362,58.6029,68700.0
2007-07-06 13:30:00,87.9,88.06,87.84,88.0,80200.0,58.6095,58.7162,58.5695,58.6762,80200.0
2007-07-06 13:35:00,88.0,88.0,87.92,87.95,27000.0,58.6762,58.6762,58.6229,58.6429,27000.0
2007-07-06 13:40:00,87.97,88.0,87.81,87.88,32500.0,58.6562,58.6762,58.5495,58.5962,32500.0
2007-07-06 13:45:00,87.86,87.95,87.84,87.92,25900.0,58.5829,58.6429,58.5695,58.6229,25900.0
2007-07-06 13:50:00,87.92,87.97,87.92,87.97,32100.0,58.6229,58.6562,58.6229,58.6562,32100.0
2007-07-06 13:55:00,87.97,88.06,87.97,88.02,76600.0,58.6562,58.7162,58.6562,58.6896,76600.0
2007-07-06 14:00:00,88.04,88.12,87.95,88.01,54100.0,58.7029,58.7562,58.6429,58.6829,54100.0
2007-07-06 14:05:00,88.02,88.08,87.93,88.05,43100.0,58.6896,58.7296,58.6295,58.7096,43100.0
2007-07-06 14:10:00,88.04,88.22,88.04,88.13,69100.0,58.7029,58.8229,58.7029,58.7629,69100.0
2007-07-06 14:15:00,88.14,88.24,88.12,88.16,53000.0,58.7696,58.8362,58.7562,58.7829,53000.0
2007-07-06 14:20:00,88.15,88.17,87.95,87.98,53600.0,58.7762,58.7896,58.6429,58.6629,53600.0
2007-07-06 14:25:00,87.99,88.16,87.98,88.1,57700.0,58.6696,58.7829,58.6629,58.7429,57700.0
2007-07-06 14:30:00,88.1,88.17,88.06,88.15,61400.0,58.7429,58.7896,58.7162,58.7762,61400.0
2007-07-06 14:35:00,88.17,88.34,88.15,88.28,80100.0,58.7896,58.9029,58.7762,58.8629,80100.0
2007-07-06 14:40:00,88.27,88.32,88.18,88.25,71400.0,58.8562,58.8896,58.7962,58.8429,71400.0
2007-07-06 14:45:00,88.24,88.24,88.11,88.21,45900.0,58.8362,58.8362,58.7496,58.8162,45900.0
2007-07-06 14:50:00,88.21,88.24,88.16,88.2,36900.0,58.8162,58.8362,58.7829,58.8096,36900.0
2007-07-06 14:55:00,88.21,88.33,88.17,88.32,62400.0,58.8162,58.8963,58.7896,58.8896,62400.0
2007-07-06 15:00:00,88.32,88.43,88.31,88.41,85000.0,58.8896,58.9629,58.8829,58.9496,85000.0
2007-07-06 15:05:00,88.4,88.47,88.38,88.44,47500.0,58.9429,58.9896,58.9296,58.9696,47500.0
2007-07-06 15:10:00,88.44,88.45,88.3,88.35,75000.0,58.9696,58.9763,58.8763,58.9096,75000.0
2007-07-06 15:15:00,88.36,88.45,88.36,88.39,63400.0,58.9163,58.9763,58.9163,58.9363,63400.0
2007-07-06 15:20:00,88.4,88.44,88.28,88.4,106200.0,58.9429,58.9696,58.8629,58.9429,106200.0
2007-07-06 15:25:00,88.41,88.47,88.31,88.45,56700.0,58.9496,58.9896,58.8829,58.9763,56700.0
2007-07-06 15:30:00,88.45,88.49,88.34,88.34,84800.0,58.9763,59.0029,58.9029,58.9029,84800.0
2007-07-06 15:35:00,88.35,88.52,88.3,88.39,100400.0,58.9096,59.0229,58.8763,58.9363,100400.0
2007-07-06 15:40:00,88.38,88.53,88.36,88.46,161000.0,58.9296,59.0296,58.9163,58.9829,161000.0
2007-07-06 15:45:00,88.45,88.47,88.32,88.4,129400.0,58.9763,58.9896,58.8896,58.9429,129400.0
2007-07-06 15:50:00,88.4,88.41,88.07,88.07,127800.0,58.9429,58.9496,58.7229,58.7229,127800.0
2007-07-06 15:55:00,88.07,88.3,88.04,88.3,247700.0,58.7229,58.8763,58.7029,58.8763,247700.0
2007-07-09 09:30:00,87.76,88.72,87.76,88.52,146400.0,58.5162,59.1563,58.5162,59.0229,146400.0
2007-07-09 09:35:00,88.53,88.58,87.91,87.95,200800.0,59.0296,59.0629,58.6162,58.6429,200800.0
2007-07-09 09:40:00,87.95,88.18,87.92,88.12,123600.0,58.6429,58.7962,58.6229,58.7562,123600.0
2007-07-09 09:45:00,88.12,88.21,87.97,88.07,172300.0,58.7562,58.8162,58.6562,58.7229,172300.0
2007-07-09 09:50:00,88.07,88.2,87.9,87.9,156500.0,58.7229,58.8096,58.6095,58.6095,156500.0
2007-07-09 09:55:00,87.89,88.28,87.7,87.83,164100.0,58.6029,58.8629,58.4762,58.5629,164100.0
2007-07-09 10:00:00,87.84,87.88,87.57,87.66,188500.0,58.5695,58.5962,58.3895,58.4495,188500.0
2007-07-09 10:05:00,87.65,87.92,87.56,87.83,207200.0,58.4428,58.6229,58.3828,58.5629,207200.0
2007-07-09 10:10:00,87.82,88.0,87.78,87.95,71300.0,58.5562,58.6762,58.5295,58.6429,71300.0
2007-07-09 10:15:00,87.95,87.97,87.8,87.85,55900.0,58.6429,58.6562,58.5429,58.5762,55900.0
2007-07-09 10:20:00,87.86,87.88,87.67,87.69,72500.0,58.5829,58.5962,58.4562,58.4695,72500.0
2007-07-09 10:25:00,87.71,87.71,87.64,87.69,69300.0,58.4829,58.4829,58.4362,58.4695,69300.0
2007-07-09 10:30:00,87.69,87.83,87.69,87.8,96000.0,58.4695,58.5629,58.4695,58.5429,96000.0
2007-07-09 10:35:00,87.81,87.82,87.57,87.77,129600.0,58.5495,58.5562,58.3895,58.5229,129600.0
2007-07-09 10:40:00,87.74,87.78,87.4,87.56,118600.0,58.5029,58.5295,58.2762,58.3828,118600.0
2007-07-09 10:45:00,87.56,87.79,87.56,87.67,53600.0,58.3828,58.5362,58.3828,58.4562,53600.0
2007-07-09 10:50:00,87.67,87.93,87.65,87.84,56900.0,58.4562,58.6295,58.4428,58.5695,56900.0
2007-07-09 10:55:00,87.84,87.89,87.71,87.75,38400.0,58.5695,58.6029,58.4829,58.5095,38400.0
2007-07-09 11:00:00,87.74,87.93,87.7,87.82,117900.0,58.5029,58.6295,58.4762,58.5562,117900.0
2007-07-09 11:05:00,87.85,87.86,87.69,87.73,55500.0,58.5762,58.5829,58.4695,58.4962,55500.0
2007-07-09 11:10:00,87.74,87.86,87.73,87.85,70800.0,58.5029,58.5829,58.4962,58.5762,70800.0
2007-07-09 11:15:00,87.85,87.91,87.77,87.86,43200.0,58.5762,58.6162,58.5229,58.5829,43200.0
2007-07-09 11:20:00,87.86,88.02,87.85,87.98,118500.0,58.5829,58.6896,58.5762,58.6629,118500.0
2007-07-09 11:25:00,87.99,88.0,87.88,87.96,64200.0,58.6696,58.6762,58.5962,58.6495,64200.0
2007-07-09 11:30:00,87.93,87.95,87.86,87.93,69000.0,58.6295,58.6429,58.5829,58.6295,69000.0
2007-07-09 11:35:00,87.92,87.93,87.88,87.88,47700.0,58.6229,58.6295,58.5962,58.5962,47700.0
2007-07-09 11:40:00,87.88,87.89,87.75,87.75,58800.0,58.5962,58.6029,58.5095,58.5095,58800.0
2007-07-09 11:45:00,87.75,87.88,87.75,87.85,40500.0,58.5095,58.5962,58.5095,58.5762,40500.0
2007-07-09 11:50:00,87.86,87.96,87.84,87.91,43900.0,58.5829,58.6495,58.5695,58.6162,43900.0
2007-07-09 11:55:00,87.92,88.02,87.87,88.02,87400.0,58.6229,58.6896,58.5895,58.6896,87400.0
2007-07-09 12:00:00,88.01,88.01,87.84,87.86,50500.0,58.6829,58.6829,58.5695,58.5829,50500.0
2007-07-09 12:05:00,87.86,87.89,87.76,87.78,31700.0,58.5829,58.6029,58.5162,58.5295,31700.0
2007-07-09 12:10:00,87.77,87.88,87.77,87.82,42500.0,58.5229,58.5962,58.5229,58.5562,42500.0
2007-07-09 12:15:00,87.84,87.89,87.81,87.86,57100.0,58.5695,58.6029,58.5495,58.5829,57100.0
2007-07-09 12:20:00,87.86,87.88,87.79,87.79,28300.0,58.5829,58.5962,58.5362,58.5362,28300.0
2007-07-09 12:25:00,87.78,87.89,87.73,87.76,53300.0,58.5295,58.6029,58.4962,58.5162,53300.0
2007-07-09 12:30:00,87.78,87.91,87.76,87.84,71500.0,58.5295,58.6162,58.5162,58.5695,71500.0
2007-07-09 12:35:00,87.83,87.88,87.77,87.83,37300.0,58.5629,58.5962,58.5229,58.5629,37300.0
2007-07-09 12:40:00,87.82,87.86,87.73,87.78,31100.0,58.5562,58.5829,58.4962,58.5295,31100.0
2007-07-09 12:45:00,87.77,87.88,87.75,87.81,46700.0,58.5229,58.5962,58.5095,58.5495,46700.0
2007-07-09 12:50:00,87.82,87.83,87.67,87.71,58700.0,58.5562,58.5629,58.4562,58.4829,58700.0
2007-07-09 12:55:00,87.74,87.74,87.56,87.66,123800.0,58.5029,58.5029,58.3828,58.4495,123800.0
2007-07-09 13:00:00,87.66,87.75,87.6,87.73,153300.0,58.4495,58.5095,58.4095,58.4962,153300.0
2007-07-09 13:05:00,87.73,87.84,87.72,87.84,48900.0,58.4962,58.5695,58.4895,58.5695,48900.0
2007-07-09 13:10:00,87.83,87.93,87.8,87.9,133300.0,58.5629,58.6295,58.5429,58.6095,133300.0
2007-07-09 13:15:00,87.9,87.93,87.82,87.84,34600.0,58.6095,58.6295,58.5562,58.5695,34600.0
2007-07-09 13:20:00,87.86,88.02,87.86,87.97,48300.0,58.5829,58.6896,58.5829,58.6562,48300.0
2007-07-09 13:25:00,88.0,88.1,87.97,88.06,47900.0,58.6762,58.7429,58.6562,58.7162,47900.0
2007-07-09 13:30:00,88.07,88.21,88.05,88.18,86000.0,58.7229,58.8162,58.7096,58.7962,86000.0
2007-07-09 13:35:00,88.19,88.27,88.18,88.26,48200.0,58.8029,58.8562,58.7962,58.8496,48200.0
2007-07-09 13:40:00,88.26,88.27,88.08,88.11,170500.0,58.8496,58.8562,58.7296,58.7496,170500.0
2007-07-09 13:45:00,88.09,88.1,88.02,88.1,77200.0,58.7362,58.7429,58.6896,58.7429,77200.0
2007-07-09 13:50:00,88.09,88.13,88.03,88.07,55700.0,58.7362,58.7629,58.6962,58.7229,55700.0
2007-07-09 13:55:00,88.07,88.09,88.02,88.06,42600.0,58.7229,58.7362,58.6896,58.7162,42600.0
2007-07-09 14:00:00,88.06,88.08,88.02,88.04,31800.0,58.7162,58.7296,58.6896,58.7029,31800.0
2007-07-09 14:05:00,88.05,88.06,88.01,88.04,39900.0,58.7096,58.7162,58.6829,58.7029,39900.0
2007-07-09 14:10:00,88.05,88.08,87.99,88.0,63400.0,58.7096,58.7296,58.6696,58.6762,63400.0
2007-07-09 14:15:00,88.0,88.01,87.84,87.97,93500.0,58.6762,58.6829,58.5695,58.6562,93500.0
2007-07-09 14:20:00,87.98,88.05,87.98,88.03,61800.0,58.6629,58.7096,58.6629,58.6962,61800.0
2007-07-09 14:25:00,88.04,88.05,87.99,88.0,73500.0,58.7029,58.7096,58.6696,58.6762,73500.0
2007-07-09 14:30:00,88.0,88.3,87.99,88.27,119700.0,58.6762,58.8763,58.6696,58.8562,119700.0
2007-07-09 14:35:00,88.28,88.52,88.26,88.41,138500.0,58.8629,59.0229,58.8496,58.9496,138500.0
2007-07-09 14:40:00,88.41,88.43,88.29,88.43,52100.0,58.9496,58.9629,58.8696,58.9629,52100.0
2007-07-09 14:45:00,88.43,88.57,88.43,88.46,87300.0,58.9629,59.0563,58.9629,58.9829,87300.0
2007-07-09 14:50:00,88.46,88.55,88.46,88.53,61800.0,58.9829,59.0429,58.9829,59.0296,61800.0
2007-07-09 14:55:00,88.53,88.68,88.52,88.61,85900.0,59.0296,59.1296,59.0229,59.083,85900.0
2007-07-09 15:00:00,88.62,88.65,88.51,88.57,56500.0,59.0896,59.1096,59.0163,59.0563,56500.0
2007-07-09 15:05:00,88.57,88.58,88.36,88.42,72400.0,59.0563,59.0629,58.9163,58.9563,72400.0
2007-07-09 15:10:00,88.42,88.5,88.38,88.42,55100.0,58.9563,59.0096,58.9296,58.9563,55100.0
2007-07-09 15:15:00,88.41,88.52,88.4,88.49,57600.0,58.9496,59.0229,58.9429,59.0029,57600.0
2007-07-09 15:20:00,88.5,88.51,88.31,88.31,53400.0,59.0096,59.0163,58.8829,58.8829,53400.0
2007-07-09 15:25:00,88.3,88.45,88.29,88.43,94900.0,58.8763,58.9763,58.8696,58.9629,94900.0
2007-07-09 15:30:00,88.43,88.5,88.38,88.49,84600.0,58.9629,59.0096,58.9296,59.0029,84600.0
2007-07-09 15:35:00,88.49,88.55,88.43,88.44,132600.0,59.0029,59.0429,58.9629,58.9696,132600.0
2007-07-09 15:40:00,88.43,88.44,88.32,88.36,74600.0,58.9629,58.9696,58.8896,58.9163,74600.0
2007-07-09 15:45:00,88.37,88.47,88.37,88.43,86900.0,58.9229,58.9896,58.9229,58.9629,86900.0
2007-07-09 15:50:00,88.43,88.44,88.34,88.34,91300.0,58.9629,58.9696,58.9029,58.9029,91300.0
2007-07-09 15:55:00,88.34,88.36,88.2,88.24,202000.0,58.9029,58.9163,58.8096,58.8362,202000.0
2007-07-10 09:30:00,87.95,88.05,87.88,87.97,5600.0,58.6429,58.7096,58.5962,58.6562,5600.0
2007-07-10 09:35:00,88.0,88.0,87.11,87.14,255900.0,58.6762,58.6762,58.0828,58.1028,255900.0
2007-07-10 09:40:00,87.13,87.15,86.85,86.92,203000.0,58.0961,58.1095,57.9094,57.9561,203000.0
2007-07-10 09:45:00,86.92,87.2,86.9,87.2,238600.0,57.9561,58.1428,57.9428,58.1428,238600.0
2007-07-10 09:50:00,87.19,87.39,87.18,87.31,221100.0,58.1361,58.2695,58.1295,58.2161,221100.0
2007-07-10 09:55:00,87.31,87.41,87.11,87.18,149200.0,58.2161,58.2828,58.0828,58.1295,149200.0
2007-07-10 10:00:00,87.18,87.22,87.07,87.17,85100.0,58.1295,58.1561,58.0561,58.1228,85100.0
2007-07-10 10:05:00,87.17,87.36,87.08,87.31,85100.0,58.1228,58.2495,58.0628,58.2161,85100.0
2007-07-10 10:10:00,87.34,87.51,87.33,87.48,88700.0,58.2361,58.3495,58.2295,58.3295,88700.0
2007-07-10 10:15:00,87.47,87.72,87.47,87.64,113300.0,58.3228,58.4895,58.3228,58.4362,113300.0
2007-07-10 10:20:00,87.65,87.7,87.55,87.61,153000.0,58.4428,58.4762,58.3762,58.4162,153000.0
2007-07-10 10:25:00,87.61,87.88,87.57,87.85,153300.0,58.4162,58.5962,58.3895,58.5762,153300.0
2007-07-10 10:30:00,87.84,87.89,87.68,87.78,148800.0,58.5695,58.6029,58.4629,58.5295,148800.0
2007-07-10 10:35:00,87.77,87.95,87.69,87.88,91600.0,58.5229,58.6429,58.4695,58.5962,91600.0
2007-07-10 10:40:00,87.89,87.96,87.79,87.91,69700.0,58.6029,58.6495,58.5362,58.6162,69700.0
2007-07-10 10:45:00,87.91,88.09,87.81,88.03,145100.0,58.6162,58.7362,58.5495,58.6962,145100.0
2007-07-10 10:50:00,88.04,88.24,88.03,88.23,84400.0,58.7029,58.8362,58.6962,58.8296,84400.0
2007-07-10 10:55:00,88.22,88.46,88.22,88.29,99100.0,58.8229,58.9829,58.8229,58.8696,99100.0
2007-07-10 11:00:00,88.29,88.55,88.28,88.43,106000.0,58.8696,59.0429,58.8629,58.9629,106000.0
2007-07-10 11:05:00,88.42,88.47,88.22,88.36,69300.0,58.9563,58.9896,58.8229,58.9163,69300.0
2007-07-10 11:10:00,88.38,88.46,88.24,88.31,108800.0,58.9296,58.9829,58.8362,58.8829,108800.0
2007-07-10 11:15:00,88.3,88.47,88.22,88.43,90800.0,58.8763,58.9896,58.8229,58.9629,90800.0
2007-07-10 11:20:00,88.43,88.46,88.33,88.36,39400.0,58.9629,58.9829,58.8963,58.9163,39400.0
2007-07-10 11:25:00,88.39,88.4,88.22,88.22,31400.0,58.9363,58.9429,58.8229,58.8229,31400.0
2007-07-10 11:30:00,88.22,88.48,88.22,88.48,44700.0,58.8229,58.9963,58.8229,58.9963,44700.0
2007-07-10 11:35:00,88.48,88.57,88.34,88.45,147000.0,58.9963,59.0563,58.9029,58.9763,147000.0
2007-07-10 11:40:00,88.44,88.57,88.43,88.52,69000.0,58.9696,59.0563,58.9629,59.0229,69000.0
2007-07-10 11:45:00,88.51,88.57,88.39,88.39,50500.0,59.0163,59.0563,58.9363,58.9363,50500.0
2007-07-10 11:50:00,88.4,88.52,88.37,88.46,40100.0,58.9429,59.0229,58.9229,58.9829,40100.0
2007-07-10 11:55:00,88.46,88.48,88.22,88.25,106600.0,58.9829,58.9963,58.8229,58.8429,106600.0
2007-07-10 12:00:00,88.24,88.31,87.95,87.99,112000.0,58.8362,58.8829,58.6429,58.6696,112000.0
2007-07-10 12:05:00,87.98,88.0,87.83,87.93,67800.0,58.6629,58.6762,58.5629,58.6295,67800.0
2007-07-10 12:10:00,87.93,87.99,87.76,87.86,92400.0,58.6295,58.6696,58.5162,58.5829,92400.0
2007-07-10 12:15:00,87.85,87.97,87.82,87.87,156800.0,58.5762,58.6562,58.5562,58.5895,156800.0
2007-07-10 12:20:00,87.87,87.92,87.86,87.88,140600.0,58.5895,58.6229,58.5829,58.5962,140600.0
2007-07-10 12:25:00,87.87,87.92,87.67,87.75,106300.0,58.5895,58.6229,58.4562,58.5095,106300.0
2007-07-10 12:30:00,87.74,87.8,87.73,87.8,124900.0,58.5029,58.5429,58.4962,58.5429,124900.0
2007-07-10 12:35:00,87.81,88.1,87.8,88.06,49100.0,58.5495,58.7429,58.5429,58.7162,49100.0
2007-07-10 12:40:00,88.06,88.11,87.95,87.97,42300.0,58.7162,58.7496,58.6429,58.6562,42300.0
2007-07-10 12:45:00,87.97,88.06,87.94,88.06,111600.0,58.6562,58.7162,58.6362,58.7162,111600.0
2007-07-10 12:50:00,88.05,88.07,87.96,88.03,36100.0,58.7096,58.7229,58.6495,58.6962,36100.0
2007-07-10 12:55:00,88.05,88.14,88.04,88.11,29600.0,58.7096,58.7696,58.7029,58.7496,29600.0
2007-07-10 13:00:00,88.12,88.16,87.9,87.94,108300.0,58.7562,58.7829,58.6095,58.6362,108300.0
2007-07-10 13:05:00,87.94,87.99,87.8,87.91,50600.0,58.6362,58.6696,58.5429,58.6162,50600.0
2007-07-10 13:10:00,87.94,88.11,87.94,88.07,56100.0,58.6362,58.7496,58.6362,58.7229,56100.0
2007-07-10 13:15:00,88.08,88.11,87.8,87.83,64800.0,58.7296,58.7496,58.5429,58.5629,64800.0
2007-07-10 13:20:00,87.8,87.89,87.75,87.85,98800.0,58.5429,58.6029,58.5095,58.5762,98800.0
2007-07-10 13:25:00,87.83,87.94,87.75,87.82,50700.0,58.5629,58.6362,58.5095,58.5562,50700.0
2007-07-10 13:30:00,87.82,87.95,87.79,87.93,41900.0,58.5562,58.6429,58.5362,58.6295,41900.0
2007-07-10 13:35:00,87.92,88.06,87.86,87.9,91200.0,58.6229,58.7162,58.5829,58.6095,91200.0
2007-07-10 13:40:00,87.9,87.9,87.78,87.83,145200.0,58.6095,58.6095,58.5295,58.5629,145200.0
2007-07-10 13:45:00,87.82,87.82,87.5,87.72,237900.0,58.5562,58.5562,58.3428,58.4895,237900.0
2007-07-10 13:50:00,87.7,87.82,87.59,87.78,175500.0,58.4762,58.5562,58.4028,58.5295,175500.0
2007-07-10 13:55:00,87.78,87.86,87.73,87.78,142600.0,58.5295,58.5829,58.4962,58.5295,142600.0
2007-07-10 14:00:00,87.8,87.87,87.52,87.57,209900.0,58.5429,58.5895,58.3562,58.3895,209900.0
2007-07-10 14:05:00,87.55,87.8,87.55,87.67,122900.0,58.3762,58.5429,58.3762,58.4562,122900.0
2007-07-10 14:10:00,87.66,87.79,87.63,87.72,99200.0,58.4495,58.5362,58.4295,58.4895,99200.0
2007-07-10 14:15:00,87.73,88.07,87.7,88.04,105600.0,58.4962,58.7229,58.4762,58.7029,105600.0
2007-07-10 14:20:00,88.05,88.1,87.97,88.02,75300.0,58.7096,58.7429,58.6562,58.6896,75300.0
2007-07-10 14:25:00,88.02,88.04,87.75,87.85,66800.0,58.6896,58.7029,58.5095,58.5762,66800.0
2007-07-10 14:30:00,87.83,87.88,87.72,87.86,60300.0,58.5629,58.5962,58.4895,58.5829,60300.0
2007-07-10 14:35:00,87.86,87.93,87.82,87.86,94000.0,58.5829,58.6295,58.5562,58.5829,94000.0
2007-07-10 14:40:00,87.84,87.87,87.76,87.86,109900.0,58.5695,58.5895,58.5162,58.5829,109900.0
2007-07-10 14:45:00,87.86,87.91,87.72,87.83,153200.0,58.5829,58.6162,58.4895,58.5629,153200.0
2007-07-10 14:50:00,87.83,87.88,87.78,87.82,90200.0,58.5629,58.5962,58.5295,58.5562,90200.0
2007-07-10 14:55:00,87.8,87.9,87.75,87.86,78300.0,58.5429,58.6095,58.5095,58.5829,78300.0
2007-07-10 15:00:00,87.89,87.91,87.78,87.81,93700.0,58.6029,58.6162,58.5295,58.5495,93700.0
2007-07-10 15:05:00,87.81,87.83,87.74,87.81,101600.0,58.5495,58.5629,58.5029,58.5495,101600.0
2007-07-10 15:10:00,87.8,87.85,87.71,87.75,159000.0,58.5429,58.5762,58.4829,58.5095,159000.0
2007-07-10 15:15:00,87.74,87.87,87.72,87.77,82100.0,58.5029,58.5895,58.4895,58.5229,82100.0
2007-07-10 15:20:00,87.76,87.82,87.75,87.8,87400.0,58.5162,58.5562,58.5095,58.5429,87400.0
2007-07-10 15:25:00,87.79,87.82,87.69,87.8,113400.0,58.5362,58.5562,58.4695,58.5429,113400.0
2007-07-10 15:30:00,87.8,87.8,87.61,87.61,82600.0,58.5429,58.5429,58.4162,58.4162,82600.0
2007-07-10 15:35:00,87.61,87.64,87.49,87.51,145500.0,58.4162,58.4362,58.3362,58.3495,145500.0
2007-07-10 15:40:00,87.54,87.61,87.45,87.45,269700.0,58.3695,58.4162,58.3095,58.3095,269700.0
2007-07-10 15:45:00,87.45,87.55,87.37,87.54,247100.0,58.3095,58.3762,58.2561,58.3695,247100.0
2007-07-10 15:50:00,87.55,87.58,87.4,87.4,270300.0,58.3762,58.3962,58.2762,58.2762,270300.0
2007-07-10 15:55:00,87.4,87.41,87.17,87.18,278800.0,58.2762,58.2828,58.1228,58.1295,278800.0
2007-07-11 09:30:00,86.77,86.86,86.66,86.76,157800.0,57.8561,57.9161,57.7827,57.8494,157800.0
2007-07-11 09:35:00,86.8,86.95,86.65,86.71,110200.0,57.8761,57.9761,57.7761,57.8161,110200.0
2007-07-11 09:40:00,86.7,86.77,86.5,86.51,145000.0,57.8094,57.8561,57.6761,57.6827,145000.0
2007-07-11 09:45:00,86.51,86.92,86.43,86.89,105000.0,57.6827,57.9561,57.6294,57.9361,105000.0
2007-07-11 09:50:00,86.87,86.87,86.16,86.21,171900.0,57.9228,57.9228,57.4494,57.4827,171900.0
2007-07-11 09:55:00,86.27,86.64,86.14,86.53,114300.0,57.5227,57.7694,57.436,57.6961,114300.0
2007-07-11 10:00:00,86.53,86.54,86.11,86.47,449000.0,57.6961,57.7027,57.416,57.6561,449000.0
2007-07-11 10:05:00,86.44,86.45,86.25,86.34,174800.0,57.636,57.6427,57.5094,57.5694,174800.0
2007-07-11 10:10:00,86.35,86.51,86.32,86.36,157200.0,57.576,57.6827,57.556,57.5827,157200.0
2007-07-11 10:15:00,86.37,86.57,86.37,86.53,148300.0,57.5894,57.7227,57.5894,57.6961,148300.0
2007-07-11 10:20:00,86.54,86.63,86.42,86.6,226200.0,57.7027,57.7627,57.6227,57.7427,226200.0
2007-07-11 10:25:00,86.59,86.83,86.33,86.5,209500.0,57.7361,57.8961,57.5627,57.6761,209500.0
2007-07-11 10:30:00,86.5,87.05,86.4,86.54,275900.0,57.6761,58.0428,57.6094,57.7027,275900.0
2007-07-11 10:35:00,86.54,87.03,86.48,86.9,161100.0,57.7027,58.0294,57.6627,57.9428,161100.0
2007-07-11 10:40:00,86.9,87.05,86.88,87.05,183900.0,57.9428,58.0428,57.9294,58.0428,183900.0
2007-07-11 10:45:00,87.06,87.25,87.0,87.16,174100.0,58.0494,58.1761,58.0094,58.1161,174100.0
2007-07-11 10:50:00,87.16,87.62,87.15,87.59,168700.0,58.1161,58.4228,58.1095,58.4028,168700.0
2007-07-11 10:55:00,87.6,87.86,87.58,87.7,236900.0,58.4095,58.5829,58.3962,58.4762,236900.0
2007-07-11 11:00:00,87.7,87.84,87.68,87.79,94100.0,58.4762,58.5695,58.4629,58.5362,94100.0
2007-07-11 11:05:00,87.79,87.8,87.55,87.58,155400.0,58.5362,58.5429,58.3762,58.3962,155400.0
2007-07-11 11:10:00,87.56,87.56,87.27,87.48,105900.0,58.3828,58.3828,58.1895,58.3295,105900.0
2007-07-11 11:15:00,87.44,87.5,87.37,87.4,74600.0,58.3028,58.3428,58.2561,58.2762,74600.0
2007-07-11 11:20:00,87.4,87.42,87.13,87.3,135100.0,58.2762,58.2895,58.0961,58.2095,135100.0
2007-07-11 11:25:00,87.31,87.36,87.11,87.15,75500.0,58.2161,58.2495,58.0828,58.1095,75500.0
2007-07-11 11:30:00,87.15,87.3,87.05,87.24,69900.0,58.1095,58.2095,58.0428,58.1695,69900.0
2007-07-11 11:35:00,87.24,87.29,87.18,87.22,40800.0,58.1695,58.2028,58.1295,58.1561,40800.0
2007-07-11 11:40:00,87.22,87.28,87.2,87.26,52600.0,58.1561,58.1961,58.1428,58.1828,52600.0
2007-07-11 11:45:00,87.27,87.28,87.2,87.22,73700.0,58.1895,58.1961,58.1428,58.1561,73700.0
2007-07-11 11:50:00,87.23,87.27,86.88,87.07,87300.0,58.1628,58.1895,57.9294,58.0561,87300.0
2007-07-11 11:55:00,87.07,87.08,86.96,87.01,63900.0,58.0561,58.0628,57.9828,58.0161,63900.0
2007-07-11 12:00:00,87.03,87.12,86.98,86.98,103400.0,58.0294,58.0895,57.9961,57.9961,103400.0
2007-07-11 12:05:00,87.0,87.04,86.91,87.0,79100.0,58.0094,58.0361,57.9494,58.0094,79100.0
2007-07-11 12:10:00,86.99,87.01,86.91,86.95,58600.0,58.0028,58.0161,57.9494,57.9761,58600.0
2007-07-11 12:15:00,86.92,86.95,86.61,86.75,64000.0,57.9561,57.9761,57.7494,57.8427,64000.0
2007-07-11 12:20:00,86.75,86.98,86.72,86.89,107700.0,57.8427,57.9961,57.8227,57.9361,107700.0
2007-07-11 12:25:00,86.89,86.97,86.87,86.97,47000.0,57.9361,57.9894,57.9228,57.9894,47000.0
2007-07-11 12:30:00,86.97,87.11,86.97,87.0,72000.0,57.9894,58.0828,57.9894,58.0094,72000.0
2007-07-11 12:35:00,87.03,87.05,87.0,87.01,45700.0,58.0294,58.0428,58.0094,58.0161,45700.0
2007-07-11 12:40:00,87.03,87.03,86.88,86.88,63200.0,58.0294,58.0294,57.9294,57.9294,63200.0
2007-07-11 12:45:00,86.88,86.92,86.8,86.87,44800.0,57.9294,57.9561,57.8761,57.9228,44800.0
2007-07-11 12:50:00,86.91,86.95,86.56,86.65,109900.0,57.9494,57.9761,57.7161,57.7761,109900.0
2007-07-11 12:55:00,86.62,86.73,86.62,86.71,34600.0,57.7561,57.8294,57.7561,57.8161,34600.0
2007-07-11 13:00:00,86.73,86.91,86.73,86.75,66000.0,57.8294,57.9494,57.8294,57.8427,66000.0
2007-07-11 13:05:00,86.78,86.88,86.78,86.84,27300.0,57.8628,57.9294,57.8628,57.9028,27300.0
2007-07-11 13:10:00,86.83,86.96,86.8,86.94,158000.0,57.8961,57.9828,57.8761,57.9694,158000.0
2007-07-11 13:15:00,86.94,87.04,86.94,87.02,32500.0,57.9694,58.0361,57.9694,58.0228,32500.0
2007-07-11 13:20:00,86.99,87.08,86.99,87.05,59500.0,58.0028,58.0628,58.0028,58.0428,59500.0
2007-07-11 13:25:00,87.07,87.1,86.94,87.06,32300.0,58.0561,58.0761,57.9694,58.0494,32300.0
2007-07-11 13:30:00,87.06,87.14,87.04,87.08,121600.0,58.0494,58.1028,58.0361,58.0628,121600.0
2007-07-11 13:35:00,87.09,87.28,87.02,87.15,68800.0,58.0695,58.1961,58.0228,58.1095,68800.0
2007-07-11 13:40:00,87.19,87.23,87.11,87.2,55300.0,58.1361,58.1628,58.0828,58.1428,55300.0
2007-07-11 13:45:00,87.2,87.25,87.02,87.06,75800.0,58.1428,58.1761,58.0228,58.0494,75800.0
2007-07-11 13:50:00,87.06,87.1,86.83,87.0,103700.0,58.0494,58.0761,57.8961,58.0094,103700.0
2007-07-11 13:55:00,86.98,87.0,86.71,86.74,79500.0,57.9961,58.0094,57.8161,57.8361,79500.0
2007-07-11 14:00:00,86.75,86.89,86.71,86.81,76400.0,57.8427,57.9361,57.8161,57.8828,76400.0
2007-07-11 14:05:00,86.8,86.8,86.6,86.76,69900.0,57.8761,57.8761,57.7427,57.8494,69900.0
2007-07-11 14:10:00,86.76,86.86,86.7,86.76,83800.0,57.8494,57.9161,57.8094,57.8494,83800.0
2007-07-11 14:15:00,86.77,86.81,86.7,86.73,69600.0,57.8561,57.8828,57.8094,57.8294,69600.0
2007-07-11 14:20:00,86.73,86.8,86.73,86.74,50000.0,57.8294,57.8761,57.8294,57.8361,50000.0
2007-07-11 14:25:00,86.73,86.85,86.71,86.84,49000.0,57.8294,57.9094,57.8161,57.9028,49000.0
2007-07-11 14:30:00,86.84,86.95,86.81,86.95,97400.0,57.9028,57.9761,57.8828,57.9761,97400.0
2007-07-11 14:35:00,86.95,87.0,86.92,86.95,76200.0,57.9761,58.0094,57.9561,57.9761,76200.0
2007-07-11 14:40:00,86.94,86.97,86.8,86.91,68000.0,57.9694,57.9894,57.8761,57.9494,68000.0
2007-07-11 14:45:00,86.9,86.99,86.85,86.87,58300.0,57.9428,58.0028,57.9094,57.9228,58300.0
2007-07-11 14:50:00,86.87,86.96,86.71,86.74,124000.0,57.9228,57.9828,57.8161,57.8361,124000.0
2007-07-11 14:55:00,86.75,86.81,86.65,86.75,97500.0,57.8427,57.8828,57.7761,57.8427,97500.0
2007-07-11 15:00:00,86.76,86.8,86.61,86.77,146900.0,57.8494,57.8761,57.7494,57.8561,146900.0
2007-07-11 15:05:00,86.75,86.83,86.68,86.78,94800.0,57.8427,57.8961,57.7961,57.8628,94800.0
2007-07-11 15:10:00,86.78,86.84,86.69,86.71,92400.0,57.8628,57.9028,57.8027,57.8161,92400.0
2007-07-11 15:15:00,86.72,86.72,86.55,86.65,112000.0,57.8227,57.8227,57.7094,57.7761,112000.0
2007-07-11 15:20:00,86.67,86.75,86.61,86.72,86500.0,57.7894,57.8427,57.7494,57.8227,86500.0
2007-07-11 15:25:00,86.74,86.99,86.73,86.91,84500.0,57.8361,58.0028,57.8294,57.9494,84500.0
2007-07-11 15:30:00,86.9,86.99,86.86,86.96,111400.0,57.9428,58.0028,57.9161,57.9828,111400.0
2007-07-11 15:35:00,86.95,86.96,86.88,86.92,91200.0,57.9761,57.9828,57.9294,57.9561,91200.0
2007-07-11 15:40:00,86.92,87.02,86.87,86.9,148500.0,57.9561,58.0228,57.9228,57.9428,148500.0
2007-07-11 15:45:00,86.9,86.98,86.87,86.92,132300.0,57.9428,57.9961,57.9228,57.9561,132300.0
2007-07-11 15:50:00,86.92,86.97,86.87,86.95,200800.0,57.9561,57.9894,57.9228,57.9761,200800.0
2007-07-11 15:55:00,86.95,87.08,86.93,87.0,321300.0,57.9761,58.0628,57.9628,58.0094,321300.0
2007-07-12 09:30:00,87.95,88.43,87.5,87.66,7400.0,58.6429,58.9629,58.3428,58.4495,7400.0
2007-07-12 09:35:00,87.84,87.88,87.6,87.75,286900.0,58.5695,58.5962,58.4095,58.5095,286900.0
2007-07-12 09:40:00,87.75,88.14,87.75,88.13,177900.0,58.5095,58.7696,58.5095,58.7629,177900.0
2007-07-12 09:45:00,88.12,88.21,87.95,88.05,218500.0,58.7562,58.8162,58.6429,58.7096,218500.0
2007-07-12 09:50:00,88.04,88.06,87.79,87.88,128900.0,58.7029,58.7162,58.5362,58.5962,128900.0
2007-07-12 09:55:00,87.88,88.08,87.88,88.02,104100.0,58.5962,58.7296,58.5962,58.6896,104100.0
2007-07-12 10:00:00,87.97,88.05,87.77,87.9,89700.0,58.6562,58.7096,58.5229,58.6095,89700.0
2007-07-12 10:05:00,87.88,88.07,87.88,87.96,81500.0,58.5962,58.7229,58.5962,58.6495,81500.0
2007-07-12 10:10:00,87.95,88.14,87.95,88.14,61700.0,58.6429,58.7696,58.6429,58.7696,61700.0
2007-07-12 10:15:00,88.14,88.15,87.91,87.92,77900.0,58.7696,58.7762,58.6162,58.6229,77900.0
2007-07-12 10:20:00,87.9,87.98,87.87,87.97,81100.0,58.6095,58.6629,58.5895,58.6562,81100.0
2007-07-12 10:25:00,87.96,87.97,87.77,87.85,85900.0,58.6495,58.6562,58.5229,58.5762,85900.0
2007-07-12 10:30:00,87.82,87.95,87.35,87.61,235100.0,58.5562,58.6429,58.2428,58.4162,235100.0
2007-07-12 10:35:00,87.61,87.63,87.25,87.5,227400.0,58.4162,58.4295,58.1761,58.3428,227400.0
2007-07-12 10:40:00,87.53,87.82,87.52,87.82,103700.0,58.3628,58.5562,58.3562,58.5562,103700.0
2007-07-12 10:45:00,87.8,88.14,87.8,88.01,189900.0,58.5429,58.7696,58.5429,58.6829,189900.0
2007-07-12 10:50:00,88.02,88.15,88.01,88.09,73700.0,58.6896,58.7762,58.6829,58.7362,73700.0
2007-07-12 10:55:00,88.11,88.58,88.11,88.5,183400.0,58.7496,59.0629,58.7496,59.0096,183400.0
2007-07-12 11:00:00,88.5,88.52,88.15,88.22,139800.0,59.0096,59.0229,58.7762,58.8229,139800.0
2007-07-12 11:05:00,88.19,88.31,88.0,88.1,160800.0,58.8029,58.8829,58.6762,58.7429,160800.0
2007-07-12 11:10:00,88.07,88.08,87.85,88.0,92300.0,58.7229,58.7296,58.5762,58.6762,92300.0
2007-07-12 11:15:00,88.02,88.23,88.0,88.17,65700.0,58.6896,58.8296,58.6762,58.7896,65700.0
2007-07-12 11:20:00,88.17,88.28,88.14,88.17,99600.0,58.7896,58.8629,58.7696,58.7896,99600.0
2007-07-12 11:25:00,88.17,88.22,88.01,88.18,87800.0,58.7896,58.8229,58.6829,58.7962,87800.0
2007-07-12 11:30:00,88.18,88.32,87.0,88.17,88400.0,58.7962,58.8896,58.0094,58.7896,88400.0
2007-07-12 11:35:00,88.15,88.19,87.98,88.0,57800.0,58.7762,58.8029,58.6629,58.6762,57800.0
2007-07-12 11:40:00,88.0,88.03,87.83,87.87,74500.0,58.6762,58.6962,58.5629,58.5895,74500.0
2007-07-12 11:45:00,87.88,88.04,87.87,87.97,302600.0,58.5962,58.7029,58.5895,58.6562,302600.0
2007-07-12 11:50:00,87.96,87.97,87.55,87.6,335600.0,58.6495,58.6562,58.3762,58.4095,335600.0
2007-07-12 11:55:00,87.6,87.65,87.49,87.6,92100.0,58.4095,58.4428,58.3362,58.4095,92100.0
2007-07-12 12:00:00,87.59,87.71,87.55,87.69,142800.0,58.4028,58.4829,58.3762,58.4695,142800.0
2007-07-12 12:05:00,87.69,87.79,87.23,87.49,186200.0,58.4695,58.5362,58.1628,58.3362,186200.0
2007-07-12 12:10:00,87.49,87.88,87.42,87.65,115000.0,58.3362,58.5962,58.2895,58.4428,115000.0
2007-07-12 12:15:00,87.68,87.91,87.66,87.82,66900.0,58.4629,58.6162,58.4495,58.5562,66900.0
2007-07-12 12:20:00,87.82,87.84,87.68,87.72,62800.0,58.5562,58.5695,58.4629,58.4895,62800.0
2007-07-12 12:25:00,87.73,87.91,87.73,87.87,73000.0,58.4962,58.6162,58.4962,58.5895,73000.0
2007-07-12 12:30:00,87.87,87.88,87.63,87.69,147900.0,58.5895,58.5962,58.4295,58.4695,147900.0
2007-07-12 12:35:00,87.69,87.82,87.66,87.78,91100.0,58.4695,58.5562,58.4495,58.5295,91100.0
2007-07-12 12:40:00,87.78,87.79,87.66,87.74,53400.0,58.5295,58.5362,58.4495,58.5029,53400.0
2007-07-12 12:45:00,87.74,87.78,87.57,87.77,93500.0,58.5029,58.5295,58.3895,58.5229,93500.0
2007-07-12 12:50:00,87.77,88.11,87.77,88.0,79600.0,58.5229,58.7496,58.5229,58.6762,79600.0
2007-07-12 12:55:00,88.01,88.01,87.82,87.89,78500.0,58.6829,58.6829,58.5562,58.6029,78500.0
2007-07-12 13:00:00,87.89,88.12,87.88,88.04,55100.0,58.6029,58.7562,58.5962,58.7029,55100.0
2007-07-12 13:05:00,88.04,88.18,87.97,88.15,69100.0,58.7029,58.7962,58.6562,58.7762,69100.0
2007-07-12 13:10:00,88.16,88.19,88.12,88.17,44500.0,58.7829,58.8029,58.7562,58.7896,44500.0
2007-07-12 13:15:00,88.17,88.27,88.04,88.04,56400.0,58.7896,58.8562,58.7029,58.7029,56400.0
2007-07-12 13:20:00,88.04,88.04,87.99,88.02,39300.0,58.7029,58.7029,58.6696,58.6896,39300.0
2007-07-12 13:25:00,88.01,88.2,88.0,88.2,34400.0,58.6829,58.8096,58.6762,58.8096,34400.0
2007-07-12 13:30:00,88.19,88.23,88.11,88.18,40000.0,58.8029,58.8296,58.7496,58.7962,40000.0
2007-07-12 13:35:00,88.19,88.22,88.13,88.21,34600.0,58.8029,58.8229,58.7629,58.8162,34600.0
2007-07-12 13:40:00,88.22,88.34,88.21,88.27,66400.0,58.8229,58.9029,58.8162,58.8562,66400.0
2007-07-12 13:45:00,88.28,88.31,88.22,88.25,26900.0,58.8629,58.8829,58.8229,58.8429,26900.0
2007-07-12 13:50:00,88.27,88.33,88.26,88.27,23900.0,58.8562,58.8963,58.8496,58.8562,23900.0
2007-07-12 13:55:00,88.27,88.31,88.18,88.31,36900.0,58.8562,58.8829,58.7962,58.8829,36900.0
2007-07-12 14:00:00,88.31,88.4,88.25,88.26,39000.0,58.8829,58.9429,58.8429,58.8496,39000.0
2007-07-12 14:05:00,88.25,88.25,88.07,88.2,48100.0,58.8429,58.8429,58.7229,58.8096,48100.0
2007-07-12 14:10:00,88.19,88.26,88.08,88.12,34300.0,58.8029,58.8496,58.7296,58.7562,34300.0
2007-07-12 14:15:00,88.11,88.18,87.94,88.01,65000.0,58.7496,58.7962,58.6362,58.6829,65000.0
2007-07-12 14:20:00,88.0,88.1,87.95,87.96,66600.0,58.6762,58.7429,58.6429,58.6495,66600.0
2007-07-12 14:25:00,87.95,88.13,87.9,88.08,96900.0,58.6429,58.7629,58.6095,58.7296,96900.0
2007-07-12 14:30:00,88.1,88.15,88.04,88.11,50300.0,58.7429,58.7762,58.7029,58.7496,50300.0
2007-07-12 14:35:00,88.11,88.11,87.92,87.98,74300.0,58.7496,58.7496,58.6229,58.6629,74300.0
2007-07-12 14:40:00,87.97,88.1,87.91,87.93,86200.0,58.6562,58.7429,58.6162,58.6295,86200.0
2007-07-12 14:45:00,87.93,88.12,87.87,88.06,86200.0,58.6295,58.7562,58.5895,58.7162,86200.0
2007-07-12 14:50:00,88.06,88.13,88.04,88.1,63200.0,58.7162,58.7629,58.7029,58.7429,63200.0
2007-07-12 14:55:00,88.09,88.21,88.06,88.19,71100.0,58.7362,58.8162,58.7162,58.8029,71100.0
2007-07-12 15:00:00,88.17,88.18,87.94,88.1,97300.0,58.7896,58.7962,58.6362,58.7429,97300.0
2007-07-12 15:05:00,88.09,88.13,87.99,88.13,63700.0,58.7362,58.7629,58.6696,58.7629,63700.0
2007-07-12 15:10:00,88.12,88.13,87.92,88.04,75400.0,58.7562,58.7629,58.6229,58.7029,75400.0
2007-07-12 15:15:00,88.05,88.08,87.91,87.91,87100.0,58.7096,58.7296,58.6162,58.6162,87100.0
2007-07-12 15:20:00,87.91,88.07,87.91,88.05,102700.0,58.6162,58.7229,58.6162,58.7096,102700.0
2007-07-12 15:25:00,88.04,88.28,87.98,88.26,126100.0,58.7029,58.8629,58.6629,58.8496,126100.0
2007-07-12 15:30:00,88.28,88.4,88.19,88.3,149800.0,58.8629,58.9429,58.8029,58.8763,149800.0
2007-07-12 15:35:00,88.3,88.45,88.28,88.35,170000.0,58.8763,58.9763,58.8629,58.9096,170000.0
2007-07-12 15:40:00,88.33,88.49,88.33,88.38,179000.0,58.8963,59.0029,58.8963,58.9296,179000.0
2007-07-12 15:45:00,88.39,88.4,88.22,88.31,153000.0,58.9363,58.9429,58.8229,58.8829,153000.0
2007-07-12 15:50:00,88.31,88.38,88.28,88.3,191300.0,58.8829,58.9296,58.8629,58.8763,191300.0
2007-07-12 15:55:00,88.3,88.55,88.28,88.55,314900.0,58.8763,59.0429,58.8629,59.0429,314900.0
2007-07-13 09:30:00,88.34,90.24,88.01,88.64,19100.0,58.9029,60.1698,58.6829,59.103,19100.0
2007-07-13 09:35:00,87.75,88.71,87.55,88.66,509800.0,58.5095,59.1496,58.3762,59.1163,509800.0
2007-07-13 09:40:00,88.67,89.15,88.65,88.81,260800.0,59.123,59.443,59.1096,59.2163,260800.0
2007-07-13 09:45:00,88.81,88.94,88.4,88.5,319900.0,59.2163,59.303,58.9429,59.0096,319900.0
2007-07-13 09:50:00,88.52,88.63,88.49,88.54,104600.0,59.0229,59.0963,59.0029,59.0363,104600.0
2007-07-13 09:55:00,88.52,88.71,88.49,88.61,100100.0,59.0229,59.1496,59.0029,59.083,100100.0
2007-07-13 10:00:00,88.61,89.15,88.6,88.68,199900.0,59.083,59.443,59.0763,59.1296,199900.0
2007-07-13 10:05:00,88.65,89.0,88.58,88.94,147900.0,59.1096,59.343,59.0629,59.303,147900.0
2007-07-13 10:10:00,88.93,88.94,88.65,88.9,142200.0,59.2963,59.303,59.1096,59.2763,142200.0
2007-07-13 10:15:00,88.88,88.98,88.72,88.86,80900.0,59.263,59.3297,59.1563,59.2496,80900.0
2007-07-13 10:20:00,88.86,88.91,88.74,88.88,113400.0,59.2496,59.283,59.1696,59.263,113400.0
2007-07-13 10:25:00,88.88,89.04,88.78,88.96,86000.0,59.263,59.3697,59.1963,59.3163,86000.0
2007-07-13 10:30:00,88.95,88.97,88.81,88.89,89000.0,59.3097,59.323,59.2163,59.2696,89000.0
2007-07-13 10:35:00,88.89,88.9,88.6,88.75,120300.0,59.2696,59.2763,59.0763,59.1763,120300.0
2007-07-13 10:40:00,88.75,88.94,88.71,88.85,111100.0,59.1763,59.303,59.1496,59.243,111100.0
2007-07-13 10:45:00,88.85,89.09,88.81,89.09,68900.0,59.243,59.403,59.2163,59.403,68900.0
2007-07-13 10:50:00,89.09,89.11,88.88,89.06,91100.0,59.403,59.4163,59.263,59.383,91100.0
2007-07-13 10:55:00,89.06,89.13,88.89,89.12,77300.0,59.383,59.4297,59.2696,59.423,77300.0
2007-07-13 11:00:00,89.09,89.24,88.95,89.24,77100.0,59.403,59.503,59.3097,59.503,77100.0
2007-07-13 11:05:00,89.24,89.3,89.16,89.25,87400.0,59.503,59.543,59.4497,59.5097,87400.0
2007-07-13 11:10:00,89.25,89.47,89.23,89.44,115800.0,59.5097,59.6564,59.4964,59.6364,115800.0
2007-07-13 11:15:00,89.44,89.53,89.41,89.46,66900.0,59.6364,59.6964,59.6164,59.6497,66900.0
2007-07-13 11:20:00,89.47,89.5,89.39,89.48,51000.0,59.6564,59.6764,59.603,59.663,51000.0
2007-07-13 11:25:00,89.49,89.53,89.42,89.46,77800.0,59.6697,59.6964,59.623,59.6497,77800.0
2007-07-13 11:30:00,89.46,89.47,89.41,89.45,78800.0,59.6497,59.6564,59.6164,59.643,78800.0
2007-07-13 11:35:00,89.43,89.46,89.35,89.41,50500.0,59.6297,59.6497,59.5764,59.6164,50500.0
2007-07-13 11:40:00,89.41,89.51,89.35,89.45,47200.0,59.6164,59.683,59.5764,59.643,47200.0
2007-07-13 11:45:00,89.48,89.68,89.35,89.65,40700.0,59.663,59.7964,59.5764,59.7764,40700.0
2007-07-13 11:50:00,89.64,89.77,89.49,89.74,50900.0,59.7697,59.8564,59.6697,59.8364,50900.0
2007-07-13 11:55:00,89.73,89.83,89.63,89.65,46800.0,59.8297,59.8964,59.7631,59.7764,46800.0
2007-07-13 12:00:00,89.65,89.71,89.54,89.66,67700.0,59.7764,59.8164,59.7031,59.7831,67700.0
2007-07-13 12:05:00,89.68,89.68,89.53,89.57,30600.0,59.7964,59.7964,59.6964,59.7231,30600.0
2007-07-13 12:10:00,89.57,89.74,89.57,89.72,37900.0,59.7231,59.8364,59.7231,59.8231,37900.0
2007-07-13 12:15:00,89.72,89.74,89.64,89.67,27400.0,59.8231,59.8364,59.7697,59.7897,27400.0
2007-07-13 12:20:00,89.65,89.67,89.56,89.58,52500.0,59.7764,59.7897,59.7164,59.7297,52500.0
2007-07-13 12:25:00,89.59,89.59,89.46,89.5,51100.0,59.7364,59.7364,59.6497,59.6764,51100.0
2007-07-13 12:30:00,89.45,89.51,89.3,89.3,35500.0,59.643,59.683,59.543,59.543,35500.0
2007-07-13 12:35:00,89.28,89.4,89.25,89.38,59100.0,59.5297,59.6097,59.5097,59.5964,59100.0
2007-07-13 12:40:00,89.38,89.55,89.38,89.5,177000.0,59.5964,59.7097,59.5964,59.6764,177000.0
2007-07-13 12:45:00,89.5,89.53,89.45,89.5,67300.0,59.6764,59.6964,59.643,59.6764,67300.0
2007-07-13 12:50:00,89.5,89.55,89.47,89.5,44100.0,59.6764,59.7097,59.6564,59.6764,44100.0
2007-07-13 12:55:00,89.53,89.7,89.51,89.69,65400.0,59.6964,59.8097,59.683,59.8031,65400.0
2007-07-13 13:00:00,89.66,89.66,89.57,89.62,49300.0,59.7831,59.7831,59.7231,59.7564,49300.0
2007-07-13 13:05:00,89.63,89.64,89.52,89.56,61400.0,59.7631,59.7697,59.6897,59.7164,61400.0
2007-07-13 13:10:00,89.56,89.61,89.49,89.51,30900.0,59.7164,59.7497,59.6697,59.683,30900.0
2007-07-13 13:15:00,89.5,89.55,89.49,89.5,22100.0,59.6764,59.7097,59.6697,59.6764,22100.0
2007-07-13 13:20:00,89.5,89.58,89.45,89.57,35300.0,59.6764,59.7297,59.643,59.7231,35300.0
2007-07-13 13:25:00,89.56,89.58,89.48,89.52,48700.0,59.7164,59.7297,59.663,59.6897,48700.0
2007-07-13 13:30:00,89.5,89.6,89.48,89.59,73400.0,59.6764,59.7431,59.663,59.7364,73400.0
2007-07-13 13:35:00,89.6,89.7,89.55,89.7,70900.0,59.7431,59.8097,59.7097,59.8097,70900.0
2007-07-13 13:40:00,89.67,89.68,89.62,89.66,38400.0,59.7897,59.7964,59.7564,59.7831,38400.0
2007-07-13 13:45:00,89.66,89.75,89.64,89.72,40600.0,59.7831,59.8431,59.7697,59.8231,40600.0
2007-07-13 13:50:00,89.72,89.77,89.59,89.68,236600.0,59.8231,59.8564,59.7364,59.7964,236600.0
2007-07-13 13:55:00,89.66,89.7,89.63,89.68,43900.0,59.7831,59.8097,59.7631,59.7964,43900.0
2007-07-13 14:00:00,89.69,89.69,89.53,89.6,70000.0,59.8031,59.8031,59.6964,59.7431,70000.0
2007-07-13 14:05:00,89.57,89.66,89.55,89.62,238900.0,59.7231,59.7831,59.7097,59.7564,238900.0
2007-07-13 14:10:00,89.62,89.73,89.58,89.68,64000.0,59.7564,59.8297,59.7297,59.7964,64000.0
2007-07-13 14:15:00,89.7,89.73,89.58,89.73,54700.0,59.8097,59.8297,59.7297,59.8297,54700.0
2007-07-13 14:20:00,89.73,89.76,89.64,89.66,54000.0,59.8297,59.8497,59.7697,59.7831,54000.0
2007-07-13 14:25:00,89.66,89.71,89.58,89.65,35900.0,59.7831,59.8164,59.7297,59.7764,35900.0
2007-07-13 14:30:00,89.64,89.8,89.53,89.77,82400.0,59.7697,59.8764,59.6964,59.8564,82400.0
2007-07-13 14:35:00,89.79,89.91,89.76,89.78,128500.0,59.8697,59.9498,59.8497,59.8631,128500.0
2007-07-13 14:40:00,89.8,89.83,89.65,89.76,103100.0,59.8764,59.8964,59.7764,59.8497,103100.0
2007-07-13 14:45:00,89.78,89.88,89.76,89.81,64000.0,59.8631,59.9298,59.8497,59.8831,64000.0
2007-07-13 14:50:00,89.8,89.88,89.73,89.75,339600.0,59.8764,59.9298,59.8297,59.8431,339600.0
2007-07-13 14:55:00,89.75,89.85,89.62,89.8,68600.0,59.8431,59.9098,59.7564,59.8764,68600.0
2007-07-13 15:00:00,89.8,89.8,89.7,89.74,76600.0,59.8764,59.8764,59.8097,59.8364,76600.0
2007-07-13 15:05:00,89.75,89.84,89.67,89.82,93700.0,59.8431,59.9031,59.7897,59.8897,93700.0
2007-07-13 15:10:00,89.82,89.82,89.72,89.75,110600.0,59.8897,59.8897,59.8231,59.8431,110600.0
2007-07-13 15:15:00,89.75,89.78,89.58,89.6,87600.0,59.8431,59.8631,59.7297,59.7431,87600.0
2007-07-13 15:20:00,89.6,89.68,89.55,89.58,108900.0,59.7431,59.7964,59.7097,59.7297,108900.0
2007-07-13 15:25:00,89.59,89.64,89.46,89.61,65900.0,59.7364,59.7697,59.6497,59.7497,65900.0
2007-07-13 15:30:00,89.61,89.64,89.57,89.6,75100.0,59.7497,59.7697,59.7231,59.7431,75100.0
2007-07-13 15:35:00,89.6,89.64,89.59,89.61,82500.0,59.7431,59.7697,59.7364,59.7497,82500.0
2007-07-13 15:40:00,89.6,89.64,89.58,89.61,211100.0,59.7431,59.7697,59.7297,59.7497,211100.0
2007-07-13 15:45:00,89.6,89.7,89.53,89.63,165900.0,59.7431,59.8097,59.6964,59.7631,165900.0
2007-07-13 15:50:00,89.62,89.65,89.55,89.59,170900.0,59.7564,59.7764,59.7097,59.7364,170900.0
2007-07-13 15:55:00,89.6,89.66,89.46,89.6,284600.0,59.7431,59.7831,59.6497,59.7431,284600.0
2007-07-16 09:30:00,90.01,90.26,89.97,90.0,13500.0,60.0164,60.1831,59.9898,60.0098,13500.0
2007-07-16 09:35:00,90.0,90.04,89.76,89.82,353000.0,60.0098,60.0364,59.8497,59.8897,353000.0
2007-07-16 09:40:00,89.83,90.23,89.74,90.23,120500.0,59.8964,60.1631,59.8364,60.1631,120500.0
2007-07-16 09:45:00,90.23,90.25,89.95,89.97,143300.0,60.1631,60.1765,59.9764,59.9898,143300.0
2007-07-16 09:50:00,89.96,89.98,89.68,89.75,138400.0,59.9831,59.9964,59.7964,59.8431,138400.0
2007-07-16 09:55:00,89.75,89.83,89.71,89.79,114600.0,59.8431,59.8964,59.8164,59.8697,114600.0
2007-07-16 10:00:00,89.8,89.8,89.36,89.36,143500.0,59.8764,59.8764,59.583,59.583,143500.0
2007-07-16 10:05:00,89.36,89.58,89.3,89.46,153200.0,59.583,59.7297,59.543,59.6497,153200.0
2007-07-16 10:10:00,89.46,89.7,89.43,89.7,118400.0,59.6497,59.8097,59.6297,59.8097,118400.0
2007-07-16 10:15:00,89.7,89.91,89.68,89.91,130600.0,59.8097,59.9498,59.7964,59.9498,130600.0
2007-07-16 10:20:00,89.91,90.09,89.9,90.0,214200.0,59.9498,60.0698,59.9431,60.0098,214200.0
2007-07-16 10:25:00,90.0,90.0,89.83,89.9,83100.0,60.0098,60.0098,59.8964,59.9431,83100.0
2007-07-16 10:30:00,89.9,89.99,89.82,89.94,135000.0,59.9431,60.0031,59.8897,59.9698,135000.0
2007-07-16 10:35:00,89.93,89.99,89.88,89.96,70700.0,59.9631,60.0031,59.9298,59.9831,70700.0
2007-07-16 10:40:00,89.96,90.17,89.93,90.1,96600.0,59.9831,60.1231,59.9631,60.0764,96600.0
2007-07-16 10:45:00,90.09,90.38,90.05,90.34,94700.0,60.0698,60.2631,60.0431,60.2365,94700.0
2007-07-16 10:50:00,90.34,90.68,90.25,90.64,119000.0,60.2365,60.4632,60.1765,60.4365,119000.0
2007-07-16 10:55:00,90.64,90.81,90.55,90.59,231700.0,60.4365,60.5499,60.3765,60.4032,231700.0
2007-07-16 11:00:00,90.57,90.62,90.48,90.52,114800.0,60.3898,60.4232,60.3298,60.3565,114800.0
2007-07-16 11:05:00,90.53,90.7,90.47,90.67,90600.0,60.3632,60.4765,60.3232,60.4565,90600.0
2007-07-16 11:10:00,90.67,91.05,90.64,90.97,190200.0,60.4565,60.7099,60.4365,60.6565,190200.0
2007-07-16 11:15:00,90.96,91.0,90.69,90.74,67800.0,60.6499,60.6765,60.4698,60.5032,67800.0
2007-07-16 11:20:00,90.71,90.81,90.68,90.79,54800.0,60.4832,60.5499,60.4632,60.5365,54800.0
2007-07-16 11:25:00,90.79,91.0,90.77,91.0,77300.0,60.5365,60.6765,60.5232,60.6765,77300.0
2007-07-16 11:30:00,90.99,91.25,90.94,91.09,127000.0,60.6699,60.8432,60.6365,60.7366,127000.0
2007-07-16 11:35:00,91.11,91.12,90.91,90.95,96500.0,60.7499,60.7566,60.6165,60.6432,96500.0
2007-07-16 11:40:00,90.94,90.97,90.81,90.88,82200.0,60.6365,60.6565,60.5499,60.5965,82200.0
2007-07-16 11:45:00,90.87,91.07,90.86,90.9,58400.0,60.5899,60.7232,60.5832,60.6099,58400.0
2007-07-16 11:50:00,90.9,91.09,90.8,91.01,55800.0,60.6099,60.7366,60.5432,60.6832,55800.0
2007-07-16 11:55:00,91.01,91.01,90.9,90.93,56500.0,60.6832,60.6832,60.6099,60.6299,56500.0
2007-07-16 12:00:00,90.91,90.95,90.87,90.93,46900.0,60.6165,60.6432,60.5899,60.6299,46900.0
2007-07-16 12:05:00,90.93,90.95,90.81,90.89,105300.0,60.6299,60.6432,60.5499,60.6032,105300.0
2007-07-16 12:10:00,90.9,90.93,90.71,90.75,66400.0,60.6099,60.6299,60.4832,60.5099,66400.0
2007-07-16 12:15:00,90.75,90.75,90.47,90.52,108100.0,60.5099,60.5099,60.3232,60.3565,108100.0
2007-07-16 12:20:00,90.53,90.64,90.4,90.59,133000.0,60.3632,60.4365,60.2765,60.4032,133000.0
2007-07-16 12:25:00,90.59,90.63,90.47,90.57,62500.0,60.4032,60.4298,60.3232,60.3898,62500.0
2007-07-16 12:30:00,90.57,90.57,90.34,90.48,110200.0,60.3898,60.3898,60.2365,60.3298,110200.0
2007-07-16 12:35:00,90.49,90.7,90.37,90.38,110900.0,60.3365,60.4765,60.2565,60.2631,110900.0
2007-07-16 12:40:00,90.38,90.51,90.37,90.51,44600.0,60.2631,60.3498,60.2565,60.3498,44600.0
2007-07-16 12:45:00,90.54,90.69,90.49,90.68,81500.0,60.3698,60.4698,60.3365,60.4632,81500.0
2007-07-16 12:50:00,90.66,90.68,90.54,90.59,37000.0,60.4498,60.4632,60.3698,60.4032,37000.0
2007-07-16 12:55:00,90.6,90.64,90.57,90.6,34800.0,60.4098,60.4365,60.3898,60.4098,34800.0
2007-07-16 13:00:00,90.61,90.65,90.59,90.63,37900.0,60.4165,60.4432,60.4032,60.4298,37900.0
2007-07-16 13:05:00,90.64,90.71,90.25,90.28,162900.0,60.4365,60.4832,60.1765,60.1965,162900.0
2007-07-16 13:10:00,90.26,90.29,90.11,90.14,159700.0,60.1831,60.2031,60.0831,60.1031,159700.0
2007-07-16 13:15:00,90.14,90.19,89.86,89.95,204400.0,60.1031,60.1365,59.9164,59.9764,204400.0
2007-07-16 13:20:00,89.96,90.11,89.78,90.0,234600.0,59.9831,60.0831,59.8631,60.0098,234600.0
2007-07-16 13:25:00,90.0,90.2,89.95,90.05,84300.0,60.0098,60.1431,59.9764,60.0431,84300.0
2007-07-16 13:30:00,90.05,90.19,89.76,89.76,153600.0,60.0431,60.1365,59.8497,59.8497,153600.0
2007-07-16 13:35:00,89.76,89.86,89.59,89.76,99400.0,59.8497,59.9164,59.7364,59.8497,99400.0
2007-07-16 13:40:00,89.77,89.77,89.52,89.53,91800.0,59.8564,59.8564,59.6897,59.6964,91800.0
2007-07-16 13:45:00,89.55,89.77,89.53,89.72,111200.0,59.7097,59.8564,59.6964,59.8231,111200.0
2007-07-16 13:50:00,89.72,89.9,89.61,89.69,112600.0,59.8231,59.9431,59.7497,59.8031,112600.0
2007-07-16 13:55:00,89.68,89.75,89.51,89.53,84000.0,59.7964,59.8431,59.683,59.6964,84000.0
2007-07-16 14:00:00,89.54,89.55,89.4,89.48,93900.0,59.7031,59.7097,59.6097,59.663,93900.0
2007-07-16 14:05:00,89.48,89.91,89.47,89.78,104800.0,59.663,59.9498,59.6564,59.8631,104800.0
2007-07-16 14:10:00,89.79,90.04,89.78,89.97,98800.0,59.8697,60.0364,59.8631,59.9898,98800.0
2007-07-16 14:15:00,89.99,90.0,89.79,89.79,66200.0,60.0031,60.0098,59.8697,59.8697,66200.0
2007-07-16 14:20:00,89.78,89.9,89.78,89.85,59600.0,59.8631,59.9431,59.8631,59.9098,59600.0
2007-07-16 14:25:00,89.86,90.04,89.84,89.99,113400.0,59.9164,60.0364,59.9031,60.0031,113400.0
2007-07-16 14:30:00,90.01,90.22,89.92,90.12,135900.0,60.0164,60.1565,59.9564,60.0898,135900.0
2007-07-16 14:35:00,90.09,90.1,89.98,90.06,59300.0,60.0698,60.0764,59.9964,60.0498,59300.0
2007-07-16 14:40:00,90.05,90.33,90.04,90.16,79900.0,60.0431,60.2298,60.0364,60.1165,79900.0
2007-07-16 14:45:00,90.17,90.24,90.11,90.18,51200.0,60.1231,60.1698,60.0831,60.1298,51200.0
2007-07-16 14:50:00,90.18,90.2,89.97,90.08,90300.0,60.1298,60.1431,59.9898,60.0631,90300.0
2007-07-16 14:55:00,90.07,90.15,89.97,90.12,51700.0,60.0564,60.1098,59.9898,60.0898,51700.0
2007-07-16 15:00:00,90.13,90.13,89.94,90.06,60800.0,60.0964,60.0964,59.9698,60.0498,60800.0
2007-07-16 15:05:00,90.07,90.14,89.96,90.12,72600.0,60.0564,60.1031,59.9831,60.0898,72600.0
2007-07-16 15:10:00,90.13,90.15,90.0,90.06,49500.0,60.0964,60.1098,60.0098,60.0498,49500.0
2007-07-16 15:15:00,90.07,90.23,90.06,90.12,122400.0,60.0564,60.1631,60.0498,60.0898,122400.0
2007-07-16 15:20:00,90.13,90.34,90.13,90.31,83300.0,60.0964,60.2365,60.0964,60.2165,83300.0
2007-07-16 15:25:00,90.32,90.42,90.3,90.39,77100.0,60.2231,60.2898,60.2098,60.2698,77100.0
2007-07-16 15:30:00,90.39,90.42,90.17,90.25,134900.0,60.2698,60.2898,60.1231,60.1765,134900.0
2007-07-16 15:35:00,90.26,90.26,90.0,90.14,107500.0,60.1831,60.1831,60.0098,60.1031,107500.0
2007-07-16 15:40:00,90.14,90.25,90.14,90.22,159300.0,60.1031,60.1765,60.1031,60.1565,159300.0
2007-07-16 15:45:00,90.22,90.47,90.21,90.39,165000.0,60.1565,60.3232,60.1498,60.2698,165000.0
2007-07-16 15:50:00,90.39,90.48,90.28,90.48,157200.0,60.2698,60.3298,60.1965,60.3298,157200.0
2007-07-16 15:55:00,90.48,90.52,90.45,90.5,153600.0,60.3298,60.3565,60.3098,60.3432,153600.0
2007-07-17 09:30:00,90.5,91.13,90.01,90.88,258300.0,60.3432,60.7632,60.0164,60.5965,258300.0
2007-07-17 09:35:00,90.85,90.98,90.61,90.72,197300.0,60.5765,60.6632,60.4165,60.4898,197300.0
2007-07-17 09:40:00,90.72,91.33,90.71,91.23,252400.0,60.4898,60.8966,60.4832,60.8299,252400.0
2007-07-17 09:45:00,91.22,91.24,90.79,90.95,156100.0,60.8232,60.8366,60.5365,60.6432,156100.0
2007-07-17 09:50:00,90.96,91.2,90.85,91.0,183000.0,60.6499,60.8099,60.5765,60.6765,183000.0
2007-07-17 09:55:00,91.0,91.05,90.9,90.93,83100.0,60.6765,60.7099,60.6099,60.6299,83100.0
2007-07-17 10:00:00,90.94,91.05,90.91,91.0,121300.0,60.6365,60.7099,60.6165,60.6765,121300.0
2007-07-17 10:05:00,90.99,91.13,90.92,91.09,93700.0,60.6699,60.7632,60.6232,60.7366,93700.0
2007-07-17 10:10:00,91.09,91.22,90.95,90.95,78900.0,60.7366,60.8232,60.6432,60.6432,78900.0
2007-07-17 10:15:00,90.94,91.22,90.75,91.13,127800.0,60.6365,60.8232,60.5099,60.7632,127800.0
2007-07-17 10:20:00,91.13,91.55,91.11,91.54,137900.0,60.7632,61.0433,60.7499,61.0366,137900.0
2007-07-17 10:25:00,91.53,91.79,91.46,91.5,165000.0,61.0299,61.2033,60.9833,61.0099,165000.0
2007-07-17 10:30:00,91.5,91.5,91.28,91.42,106700.0,61.0099,61.0099,60.8632,60.9566,106700.0
2007-07-17 10:35:00,91.42,91.44,91.24,91.44,89000.0,60.9566,60.9699,60.8366,60.9699,89000.0
2007-07-17 10:40:00,91.42,91.52,91.4,91.47,67700.0,60.9566,61.0233,60.9433,60.9899,67700.0
2007-07-17 10:45:00,91.48,91.67,91.48,91.54,95000.0,60.9966,61.1233,60.9966,61.0366,95000.0
2007-07-17 10:50:00,91.52,91.66,91.49,91.65,87000.0,61.0233,61.1166,61.0033,61.1099,87000.0
2007-07-17 10:55:00,91.65,91.71,91.41,91.45,171600.0,61.1099,61.15,60.9499,60.9766,171600.0
2007-07-17 11:00:00,91.47,91.52,91.28,91.3,119800.0,60.9899,61.0233,60.8632,60.8766,119800.0
2007-07-17 11:05:00,91.31,91.57,91.29,91.38,90200.0,60.8832,61.0566,60.8699,60.9299,90200.0
2007-07-17 11:10:00,91.41,91.5,91.24,91.33,80100.0,60.9499,61.0099,60.8366,60.8966,80100.0
2007-07-17 11:15:00,91.32,91.35,91.02,91.19,94000.0,60.8899,60.9099,60.6899,60.8032,94000.0
2007-07-17 11:20:00,91.17,91.27,91.05,91.05,98300.0,60.7899,60.8566,60.7099,60.7099,98300.0
2007-07-17 11:25:00,91.05,91.2,91.01,91.14,107800.0,60.7099,60.8099,60.6832,60.7699,107800.0
2007-07-17 11:30:00,91.15,91.25,91.1,91.15,79100.0,60.7766,60.8432,60.7432,60.7766,79100.0
2007-07-17 11:35:00,91.13,91.16,90.88,91.0,194500.0,60.7632,60.7832,60.5965,60.6765,194500.0
2007-07-17 11:40:00,91.0,91.08,90.82,90.87,145800.0,60.6765,60.7299,60.5565,60.5899,145800.0
2007-07-17 11:45:00,90.87,90.94,90.64,90.65,83400.0,60.5899,60.6365,60.4365,60.4432,83400.0
2007-07-17 11:50:00,90.65,90.68,90.33,90.63,133100.0,60.4432,60.4632,60.2298,60.4298,133100.0
2007-07-17 11:55:00,90.63,90.91,90.6,90.91,67500.0,60.4298,60.6165,60.4098,60.6165,67500.0
2007-07-17 12:00:00,90.9,90.94,90.69,90.78,53800.0,60.6099,60.6365,60.4698,60.5299,53800.0
2007-07-17 12:05:00,90.76,90.79,90.59,90.66,51600.0,60.5165,60.5365,60.4032,60.4498,51600.0
2007-07-17 12:10:00,90.66,90.68,90.22,90.23,104500.0,60.4498,60.4632,60.1565,60.1631,104500.0
2007-07-17 12:15:00,90.23,90.44,90.19,90.28,104800.0,60.1631,60.3031,60.1365,60.1965,104800.0
2007-07-17 12:20:00,90.29,90.3,89.94,89.94,128400.0,60.2031,60.2098,59.9698,59.9698,128400.0
2007-07-17 12:25:00,89.95,90.09,89.72,89.72,141300.0,59.9764,60.0698,59.8231,59.8231,141300.0
2007-07-17 12:30:00,89.72,89.72,89.18,89.2,253000.0,59.8231,59.8231,59.463,59.4763,253000.0
2007-07-17 12:35:00,89.24,89.39,89.03,89.23,227800.0,59.503,59.603,59.363,59.4964,227800.0
2007-07-17 12:40:00,89.23,89.39,89.17,89.17,89500.0,59.4964,59.603,59.4563,59.4563,89500.0
2007-07-17 12:45:00,89.19,89.31,89.08,89.28,110400.0,59.4697,59.5497,59.3963,59.5297,110400.0
2007-07-17 12:50:00,89.28,89.39,89.27,89.29,111200.0,59.5297,59.603,59.523,59.5364,111200.0
2007-07-17 12:55:00,89.29,89.35,89.11,89.12,99900.0,59.5364,59.5764,59.4163,59.423,99900.0
2007-07-17 13:00:00,89.14,89.24,89.01,89.17,109300.0,59.4363,59.503,59.3497,59.4563,109300.0
2007-07-17 13:05:00,89.17,89.2,88.93,88.97,125600.0,59.4563,59.4763,59.2963,59.323,125600.0
2007-07-17 13:10:00,88.98,89.07,88.82,88.91,103200.0,59.3297,59.3897,59.223,59.283,103200.0
2007-07-17 13:15:00,88.9,89.06,88.86,89.02,98100.0,59.2763,59.383,59.2496,59.3563,98100.0
2007-07-17 13:20:00,89.02,89.13,88.99,89.07,113100.0,59.3563,59.4297,59.3363,59.3897,113100.0
2007-07-17 13:25:00,89.06,89.36,89.0,89.35,110700.0,59.383,59.583,59.343,59.5764,110700.0
2007-07-17 13:30:00,89.35,89.62,89.35,89.61,119500.0,59.5764,59.7564,59.5764,59.7497,119500.0
2007-07-17 13:35:00,89.6,89.76,89.6,89.64,102300.0,59.7431,59.8497,59.7431,59.7697,102300.0
2007-07-17 13:40:00,89.68,89.79,89.58,89.7,73300.0,59.7964,59.8697,59.7297,59.8097,73300.0
2007-07-17 13:45:00,89.69,89.79,89.57,89.63,74600.0,59.8031,59.8697,59.7231,59.7631,74600.0
2007-07-17 13:50:00,89.65,89.74,89.55,89.67,66500.0,59.7764,59.8364,59.7097,59.7897,66500.0
2007-07-17 13:55:00,89.64,89.72,89.4,89.42,87000.0,59.7697,59.8231,59.6097,59.623,87000.0
2007-07-17 14:00:00,89.43,89.67,89.39,89.54,67900.0,59.6297,59.7897,59.603,59.7031,67900.0
2007-07-17 14:05:00,89.55,89.67,89.52,89.6,54600.0,59.7097,59.7897,59.6897,59.7431,54600.0
2007-07-17 14:10:00,89.6,89.84,89.6,89.83,74000.0,59.7431,59.9031,59.7431,59.8964,74000.0
2007-07-17 14:15:00,89.84,89.9,89.79,89.88,53100.0,59.9031,59.9431,59.8697,59.9298,53100.0
2007-07-17 14:20:00,89.88,89.9,89.75,89.85,37300.0,59.9298,59.9431,59.8431,59.9098,37300.0
2007-07-17 14:25:00,89.86,89.99,89.86,89.96,56600.0,59.9164,60.0031,59.9164,59.9831,56600.0
2007-07-17 14:30:00,89.97,90.18,89.92,90.18,78400.0,59.9898,60.1298,59.9564,60.1298,78400.0
2007-07-17 14:35:00,90.18,90.29,90.17,90.23,66700.0,60.1298,60.2031,60.1231,60.1631,66700.0
2007-07-17 14:40:00,90.23,90.46,90.19,90.2,98000.0,60.1631,60.3165,60.1365,60.1431,98000.0
2007-07-17 14:45:00,90.2,90.26,90.09,90.19,45800.0,60.1431,60.1831,60.0698,60.1365,45800.0
2007-07-17 14:50:00,90.19,90.25,90.08,90.09,137800.0,60.1365,60.1765,60.0631,60.0698,137800.0
2007-07-17 14:55:00,90.08,90.2,90.04,90.2,75500.0,60.0631,60.1431,60.0364,60.1431,75500.0
2007-07-17 15:00:00,90.21,90.22,90.11,90.13,45900.0,60.1498,60.1565,60.0831,60.0964,45900.0
2007-07-17 15:05:00,90.13,90.17,90.08,90.14,63400.0,60.0964,60.1231,60.0631,60.1031,63400.0
2007-07-17 15:10:00,90.15,90.23,90.12,90.23,49600.0,60.1098,60.1631,60.0898,60.1631,49600.0
2007-07-17 15:15:00,90.22,90.27,90.19,90.22,92800.0,60.1565,60.1898,60.1365,60.1565,92800.0
2007-07-17 15:20:00,90.22,90.26,90.17,90.26,93000.0,60.1565,60.1831,60.1231,60.1831,93000.0
2007-07-17 15:25:00,90.26,90.32,90.23,90.23,118400.0,60.1831,60.2231,60.1631,60.1631,118400.0
2007-07-17 15:30:00,90.23,90.33,90.2,90.22,137300.0,60.1631,60.2298,60.1431,60.1565,137300.0
2007-07-17 15:35:00,90.23,90.23,90.17,90.18,154800.0,60.1631,60.1631,60.1231,60.1298,154800.0
2007-07-17 15:40:00,90.18,90.2,89.89,89.95,272800.0,60.1298,60.1431,59.9364,59.9764,272800.0
2007-07-17 15:45:00,90.0,90.04,89.85,89.86,222500.0,60.0098,60.0364,59.9098,59.9164,222500.0
2007-07-17 15:50:00,89.85,89.87,89.7,89.84,170500.0,59.9098,59.9231,59.8097,59.9031,170500.0
2007-07-17 15:55:00,89.84,90.0,89.82,89.98,178300.0,59.9031,60.0098,59.8897,59.9964,178300.0
2007-07-18 09:30:00,89.52,90.4,89.39,90.07,303000.0,59.6897,60.2765,59.603,60.0564,303000.0
2007-07-18 09:35:00,90.04,90.1,89.82,90.01,137000.0,60.0364,60.0764,59.8897,60.0164,137000.0
2007-07-18 09:40:00,90.01,90.3,89.97,90.13,132400.0,60.0164,60.2098,59.9898,60.0964,132400.0
2007-07-18 09:45:00,90.11,90.14,89.95,90.11,102300.0,60.0831,60.1031,59.9764,60.0831,102300.0
2007-07-18 09:50:00,90.1,90.25,89.86,89.89,136200.0,60.0764,60.1765,59.9164,59.9364,136200.0
2007-07-18 09:55:00,89.91,89.97,89.51,89.65,136400.0,59.9498,59.9898,59.683,59.7764,136400.0
2007-07-18 10:00:00,89.64,89.96,89.64,89.72,147900.0,59.7697,59.9831,59.7697,59.8231,147900.0
2007-07-18 10:05:00,89.72,89.82,89.6,89.74,104900.0,59.8231,59.8897,59.7431,59.8364,104900.0
2007-07-18 10:10:00,89.73,89.89,89.7,89.78,115000.0,59.8297,59.9364,59.8097,59.8631,115000.0
2007-07-18 10:15:00,89.75,89.77,89.26,89.55,145100.0,59.8431,59.8564,59.5164,59.7097,145100.0
2007-07-18 10:20:00,89.55,89.55,88.63,88.85,340000.0,59.7097,59.7097,59.0963,59.243,340000.0
2007-07-18 10:25:00,88.83,89.13,88.81,89.06,169800.0,59.2296,59.4297,59.2163,59.383,169800.0
2007-07-18 10:30:00,89.06,89.98,89.06,89.39,421300.0,59.383,59.9964,59.383,59.603,421300.0
2007-07-18 10:35:00,89.4,89.45,89.22,89.33,202700.0,59.6097,59.643,59.4897,59.563,202700.0
2007-07-18 10:40:00,89.32,89.34,89.05,89.2,97900.0,59.5564,59.5697,59.3763,59.4763,97900.0
2007-07-18 10:45:00,89.19,89.23,88.8,88.8,220800.0,59.4697,59.4964,59.2096,59.2096,220800.0
2007-07-18 10:50:00,88.8,89.12,88.53,88.89,183200.0,59.2096,59.423,59.0296,59.2696,183200.0
2007-07-18 10:55:00,88.9,89.0,88.72,88.79,143400.0,59.2763,59.343,59.1563,59.203,143400.0
2007-07-18 11:00:00,88.79,89.18,88.77,89.12,179400.0,59.203,59.463,59.1896,59.423,179400.0
2007-07-18 11:05:00,89.11,89.3,89.03,89.23,174000.0,59.4163,59.543,59.363,59.4964,174000.0
2007-07-18 11:10:00,89.22,89.75,89.19,89.7,159000.0,59.4897,59.8431,59.4697,59.8097,159000.0
2007-07-18 11:15:00,89.71,89.9,89.41,89.44,164400.0,59.8164,59.9431,59.6164,59.6364,164400.0
2007-07-18 11:20:00,89.44,89.89,89.43,89.84,163300.0,59.6364,59.9364,59.6297,59.9031,163300.0
2007-07-18 11:25:00,89.86,89.99,89.8,89.97,141600.0,59.9164,60.0031,59.8764,59.9898,141600.0
2007-07-18 11:30:00,89.95,90.0,89.68,89.78,162900.0,59.9764,60.0098,59.7964,59.8631,162900.0
2007-07-18 11:35:00,89.78,89.87,89.57,89.71,144500.0,59.8631,59.9231,59.7231,59.8164,144500.0
2007-07-18 11:40:00,89.74,90.05,89.68,90.04,92600.0,59.8364,60.0431,59.7964,60.0364,92600.0
2007-07-18 11:45:00,90.04,90.24,89.96,90.23,75800.0,60.0364,60.1698,59.9831,60.1631,75800.0
2007-07-18 11:50:00,90.22,90.37,90.21,90.29,73000.0,60.1565,60.2565,60.1498,60.2031,73000.0
2007-07-18 11:55:00,90.27,90.58,90.24,90.58,123500.0,60.1898,60.3965,60.1698,60.3965,123500.0
2007-07-18 12:00:00,90.56,90.63,90.24,90.27,121400.0,60.3832,60.4298,60.1698,60.1898,121400.0
2007-07-18 12:05:00,90.25,90.48,90.22,90.29,75200.0,60.1765,60.3298,60.1565,60.2031,75200.0
2007-07-18 12:10:00,90.29,90.48,90.27,90.33,46300.0,60.2031,60.3298,60.1898,60.2298,46300.0
2007-07-18 12:15:00,90.34,90.39,89.95,90.03,79900.0,60.2365,60.2698,59.9764,60.0298,79900.0
2007-07-18 12:20:00,90.02,90.29,90.0,90.12,122700.0,60.0231,60.2031,60.0098,60.0898,122700.0
2007-07-18 12:25:00,90.14,90.19,90.01,90.03,124400.0,60.1031,60.1365,60.0164,60.0298,124400.0
2007-07-18 12:30:00,90.04,90.08,89.89,89.98,157400.0,60.0364,60.0631,59.9364,59.9964,157400.0
2007-07-18 12:35:00,89.98,90.0,89.87,89.9,172300.0,59.9964,60.0098,59.9231,59.9431,172300.0
2007-07-18 12:40:00,89.9,90.01,89.84,89.99,43700.0,59.9431,60.0164,59.9031,60.0031,43700.0
2007-07-18 12:45:00,89.99,90.03,89.95,90.0,57100.0,60.0031,60.0298,59.9764,60.0098,57100.0
2007-07-18 12:50:00,90.0,90.43,90.0,90.39,134800.0,60.0098,60.2965,60.0098,60.2698,134800.0
2007-07-18 12:55:00,90.38,90.39,90.19,90.26,29000.0,60.2631,60.2698,60.1365,60.1831,29000.0
2007-07-18 13:00:00,90.28,90.49,90.28,90.47,57400.0,60.1965,60.3365,60.1965,60.3232,57400.0
2007-07-18 13:05:00,90.47,90.47,90.32,90.35,27100.0,60.3232,60.3232,60.2231,60.2431,27100.0
2007-07-18 13:10:00,90.36,90.4,90.15,90.34,62600.0,60.2498,60.2765,60.1098,60.2365,62600.0
2007-07-18 13:15:00,90.36,90.45,90.32,90.39,44700.0,60.2498,60.3098,60.2231,60.2698,44700.0
2007-07-18 13:20:00,90.38,90.5,90.33,90.44,60000.0,60.2631,60.3432,60.2298,60.3031,60000.0
2007-07-18 13:25:00,90.44,90.59,90.44,90.49,76700.0,60.3031,60.4032,60.3031,60.3365,76700.0
2007-07-18 13:30:00,90.49,90.5,90.4,90.43,79400.0,60.3365,60.3432,60.2765,60.2965,79400.0
2007-07-18 13:35:00,90.45,90.65,90.45,90.62,55900.0,60.3098,60.4432,60.3098,60.4232,55900.0
2007-07-18 13:40:00,90.61,90.82,90.56,90.79,84300.0,60.4165,60.5565,60.3832,60.5365,84300.0
2007-07-18 13:45:00,90.79,90.95,90.76,90.91,72600.0,60.5365,60.6432,60.5165,60.6165,72600.0
2007-07-18 13:50:00,90.91,90.92,90.63,90.75,262700.0,60.6165,60.6232,60.4298,60.5099,262700.0
2007-07-18 13:55:00,90.79,90.91,90.71,90.83,97200.0,60.5365,60.6165,60.4832,60.5632,97200.0
2007-07-18 14:00:00,90.84,90.93,90.83,90.9,38400.0,60.5699,60.6299,60.5632,60.6099,38400.0
2007-07-18 14:05:00,90.89,91.0,90.85,90.98,58500.0,60.6032,60.6765,60.5765,60.6632,58500.0
2007-07-18 14:10:00,90.99,91.13,90.96,90.98,83300.0,60.6699,60.7632,60.6499,60.6632,83300.0
2007-07-18 14:15:00,90.98,91.01,90.94,90.99,72400.0,60.6632,60.6832,60.6365,60.6699,72400.0
2007-07-18 14:20:00,90.98,91.1,90.95,91.1,91300.0,60.6632,60.7432,60.6432,60.7432,91300.0
2007-07-18 14:25:00,91.1,91.15,90.9,91.0,195700.0,60.7432,60.7766,60.6099,60.6765,195700.0
2007-07-18 14:30:00,91.0,91.05,90.99,91.0,59000.0,60.6765,60.7099,60.6699,60.6765,59000.0
2007-07-18 14:35:00,91.01,91.08,90.96,90.96,58600.0,60.6832,60.7299,60.6499,60.6499,58600.0
2007-07-18 14:40:00,90.96,90.98,90.7,90.73,100500.0,60.6499,60.6632,60.4765,60.4965,100500.0
2007-07-18 14:45:00,90.72,90.93,90.64,90.86,74100.0,60.4898,60.6299,60.4365,60.5832,74100.0
2007-07-18 14:50:00,90.86,90.93,90.76,90.9,72200.0,60.5832,60.6299,60.5165,60.6099,72200.0
2007-07-18 14:55:00,90.89,90.91,90.7,90.8,79000.0,60.6032,60.6165,60.4765,60.5432,79000.0
2007-07-18 15:00:00,90.81,90.87,90.66,90.8,83800.0,60.5499,60.5899,60.4498,60.5432,83800.0
2007-07-18 15:05:00,90.81,90.84,90.7,90.81,40500.0,60.5499,60.5699,60.4765,60.5499,40500.0
2007-07-18 15:10:00,90.81,90.86,90.7,90.76,68500.0,60.5499,60.5832,60.4765,60.5165,68500.0
2007-07-18 15:15:00,90.74,90.84,90.74,90.79,37800.0,60.5032,60.5699,60.5032,60.5365,37800.0
2007-07-18 15:20:00,90.78,90.83,90.65,90.75,68000.0,60.5299,60.5632,60.4432,60.5099,68000.0
2007-07-18 15:25:00,90.75,90.93,90.75,90.82,78100.0,60.5099,60.6299,60.5099,60.5565,78100.0
2007-07-18 15:30:00,90.84,90.96,90.75,90.91,138000.0,60.5699,60.6499,60.5099,60.6165,138000.0
2007-07-18 15:35:00,90.91,91.19,90.89,91.03,141800.0,60.6165,60.8032,60.6032,60.6965,141800.0
2007-07-18 15:40:00,91.02,91.05,90.71,90.94,137100.0,60.6899,60.7099,60.4832,60.6365,137100.0
2007-07-18 15:45:00,90.94,91.24,90.85,91.22,161700.0,60.6365,60.8366,60.5765,60.8232,161700.0
2007-07-18 15:50:00,91.22,91.45,91.12,91.38,188100.0,60.8232,60.9766,60.7566,60.9299,188100.0
2007-07-18 15:55:00,91.38,91.42,91.16,91.24,237100.0,60.9299,60.9566,60.7832,60.8366,237100.0
2007-07-19 09:30:00,91.98,92.0,91.8,91.99,174600.0,61.33,61.3433,61.21,61.3367,174600.0
2007-07-19 09:35:00,91.95,92.1,91.92,92.0,307000.0,61.31,61.41,61.29,61.3433,307000.0
2007-07-19 09:40:00,92.02,92.42,91.93,92.4,261400.0,61.3567,61.6234,61.2966,61.61,261400.0
2007-07-19 09:45:00,92.41,92.45,92.28,92.45,157400.0,61.6167,61.6434,61.53,61.6434,157400.0
2007-07-19 09:50:00,92.45,92.64,92.35,92.38,252600.0,61.6434,61.7701,61.5767,61.5967,252600.0
2007-07-19 09:55:00,92.35,92.5,92.27,92.31,218400.0,61.5767,61.6767,61.5233,61.55,218400.0
2007-07-19 10:00:00,92.32,92.33,91.85,91.9,216800.0,61.5567,61.5634,61.2433,61.2766,216800.0
2007-07-19 10:05:00,91.92,92.35,91.92,92.32,84400.0,61.29,61.5767,61.29,61.5567,84400.0
2007-07-19 10:10:00,92.33,92.34,92.19,92.25,60200.0,61.5634,61.57,61.47,61.51,60200.0
2007-07-19 10:15:00,92.24,92.43,92.24,92.33,74800.0,61.5033,61.63,61.5033,61.5634,74800.0
2007-07-19 10:20:00,92.33,92.44,92.2,92.42,87100.0,61.5634,61.6367,61.4767,61.6234,87100.0
2007-07-19 10:25:00,92.42,92.5,92.24,92.46,107800.0,61.6234,61.6767,61.5033,61.65,107800.0
2007-07-19 10:30:00,92.46,92.79,92.4,92.77,205100.0,61.65,61.8701,61.61,61.8567,205100.0
2007-07-19 10:35:00,92.77,92.99,92.75,92.93,173900.0,61.8567,62.0034,61.8434,61.9634,173900.0
2007-07-19 10:40:00,92.94,92.97,92.74,92.76,119600.0,61.9701,61.9901,61.8367,61.8501,119600.0
2007-07-19 10:45:00,92.75,92.8,92.53,92.57,132500.0,61.8434,61.8767,61.6967,61.7234,132500.0
2007-07-19 10:50:00,92.55,92.69,92.44,92.46,127300.0,61.71,61.8034,61.6367,61.65,127300.0
2007-07-19 10:55:00,92.47,92.5,92.13,92.27,151900.0,61.6567,61.6767,61.43,61.5233,151900.0
2007-07-19 11:00:00,92.25,92.55,92.23,92.31,125600.0,61.51,61.71,61.4967,61.55,125600.0
2007-07-19 11:05:00,92.3,92.35,92.16,92.25,154400.0,61.5434,61.5767,61.45,61.51,154400.0
2007-07-19 11:10:00,92.23,92.45,92.19,92.3,204200.0,61.4967,61.6434,61.47,61.5434,204200.0
2007-07-19 11:15:00,92.3,92.32,92.1,92.19,227600.0,61.5434,61.5567,61.41,61.47,227600.0
2007-07-19 11:20:00,92.18,92.39,92.18,92.28,119800.0,61.4633,61.6034,61.4633,61.53,119800.0
2007-07-19 11:25:00,92.32,92.6,92.32,92.51,69000.0,61.5567,61.7434,61.5567,61.6834,69000.0
2007-07-19 11:30:00,92.51,92.65,92.49,92.61,255900.0,61.6834,61.7767,61.67,61.7501,255900.0
2007-07-19 11:35:00,92.61,92.69,92.59,92.64,112600.0,61.7501,61.8034,61.7367,61.7701,112600.0
2007-07-19 11:40:00,92.66,92.8,92.56,92.57,106300.0,61.7834,61.8767,61.7167,61.7234,106300.0
2007-07-19 11:45:00,92.57,92.65,92.56,92.64,93900.0,61.7234,61.7767,61.7167,61.7701,93900.0
2007-07-19 11:50:00,92.62,92.65,92.2,92.26,147500.0,61.7567,61.7767,61.4767,61.5167,147500.0
2007-07-19 11:55:00,92.27,92.39,92.26,92.33,85700.0,61.5233,61.6034,61.5167,61.5634,85700.0
2007-07-19 12:00:00,92.35,92.48,92.2,92.48,78400.0,61.5767,61.6634,61.4767,61.6634,78400.0
2007-07-19 12:05:00,92.48,92.75,92.38,92.73,113100.0,61.6634,61.8434,61.5967,61.8301,113100.0
2007-07-19 12:10:00,92.73,92.93,92.6,92.93,86900.0,61.8301,61.9634,61.7434,61.9634,86900.0
2007-07-19 12:15:00,92.95,92.99,92.84,92.88,96600.0,61.9768,62.0034,61.9034,61.9301,96600.0
2007-07-19 12:20:00,92.86,93.0,92.85,92.99,80500.0,61.9167,62.0101,61.9101,62.0034,80500.0
2007-07-19 12:25:00,92.98,93.45,92.98,93.25,129900.0,61.9968,62.3101,61.9968,62.1768,129900.0
2007-07-19 12:30:00,93.24,93.48,93.2,93.29,84500.0,62.1701,62.3301,62.1434,62.2035,84500.0
2007-07-19 12:35:00,93.3,93.41,93.2,93.28,80400.0,62.2101,62.2835,62.1434,62.1968,80400.0
2007-07-19 12:40:00,93.29,93.36,93.13,93.26,56400.0,62.2035,62.2501,62.0968,62.1835,56400.0
2007-07-19 12:45:00,93.27,93.46,93.2,93.45,53200.0,62.1901,62.3168,62.1434,62.3101,53200.0
2007-07-19 12:50:00,93.45,93.6,93.33,93.35,84500.0,62.3101,62.4102,62.2301,62.2435,84500.0
2007-07-19 12:55:00,93.35,93.5,93.32,93.35,27400.0,62.2435,62.3435,62.2235,62.2435,27400.0
2007-07-19 13:00:00,93.35,93.6,93.31,93.41,70300.0,62.2435,62.4102,62.2168,62.2835,70300.0
2007-07-19 13:05:00,93.41,93.42,93.12,93.25,115000.0,62.2835,62.2901,62.0901,62.1768,115000.0
2007-07-19 13:10:00,93.24,93.36,93.04,93.18,92300.0,62.1701,62.2501,62.0368,62.1301,92300.0
2007-07-19 13:15:00,93.19,93.25,93.09,93.17,78800.0,62.1368,62.1768,62.0701,62.1234,78800.0
2007-07-19 13:20:00,93.17,93.29,93.15,93.22,43300.0,62.1234,62.2035,62.1101,62.1568,43300.0
2007-07-19 13:25:00,93.2,93.3,93.07,93.23,49400.0,62.1434,62.2101,62.0568,62.1635,49400.0
2007-07-19 13:30:00,93.22,93.3,93.03,93.03,69600.0,62.1568,62.2101,62.0301,62.0301,69600.0
2007-07-19 13:35:00,93.05,93.12,93.0,93.04,98200.0,62.0434,62.0901,62.0101,62.0368,98200.0
2007-07-19 13:40:00,93.04,93.09,93.01,93.07,48000.0,62.0368,62.0701,62.0168,62.0568,48000.0
2007-07-19 13:45:00,93.09,93.3,93.08,93.26,46500.0,62.0701,62.2101,62.0634,62.1835,46500.0
2007-07-19 13:50:00,93.28,93.41,93.18,93.28,60200.0,62.1968,62.2835,62.1301,62.1968,60200.0
2007-07-19 13:55:00,93.28,93.31,93.21,93.3,87500.0,62.1968,62.2168,62.1501,62.2101,87500.0
2007-07-19 14:00:00,93.3,93.37,92.84,92.87,143700.0,62.2101,62.2568,61.9034,61.9234,143700.0
2007-07-19 14:05:00,92.89,93.06,92.7,93.0,128800.0,61.9367,62.0501,61.8101,62.0101,128800.0
2007-07-19 14:10:00,93.0,93.06,92.83,93.0,125000.0,62.0101,62.0501,61.8967,62.0101,125000.0
2007-07-19 14:15:00,93.0,93.06,92.81,92.93,157800.0,62.0101,62.0501,61.8834,61.9634,157800.0
2007-07-19 14:20:00,92.92,92.97,92.8,92.86,65200.0,61.9568,61.9901,61.8767,61.9167,65200.0
2007-07-19 14:25:00,92.89,92.98,92.81,92.91,309400.0,61.9367,61.9968,61.8834,61.9501,309400.0
2007-07-19 14:30:00,92.88,93.1,92.87,92.97,63100.0,61.9301,62.0768,61.9234,61.9901,63100.0
2007-07-19 14:35:00,92.96,93.1,92.94,93.05,68700.0,61.9834,62.0768,61.9701,62.0434,68700.0
2007-07-19 14:40:00,93.04,93.06,92.94,92.99,52000.0,62.0368,62.0501,61.9701,62.0034,52000.0
2007-07-19 14:45:00,92.99,93.21,92.95,93.1,112600.0,62.0034,62.1501,61.9768,62.0768,112600.0
2007-07-19 14:50:00,93.09,93.11,92.9,92.98,99700.0,62.0701,62.0834,61.9434,61.9968,99700.0
2007-07-19 14:55:00,92.97,93.0,92.77,92.89,148900.0,61.9901,62.0101,61.8567,61.9367,148900.0
2007-07-19 15:00:00,92.87,92.89,92.57,92.72,137700.0,61.9234,61.9367,61.7234,61.8234,137700.0
2007-07-19 15:05:00,92.72,92.8,92.61,92.66,111600.0,61.8234,61.8767,61.7501,61.7834,111600.0
2007-07-19 15:10:00,92.63,92.66,92.52,92.56,92600.0,61.7634,61.7834,61.69,61.7167,92600.0
2007-07-19 15:15:00,92.56,92.87,92.51,92.6,87400.0,61.7167,61.9234,61.6834,61.7434,87400.0
2007-07-19 15:20:00,92.6,92.66,92.55,92.64,144100.0,61.7434,61.7834,61.71,61.7701,144100.0
2007-07-19 15:25:00,92.64,92.8,92.55,92.8,141800.0,61.7701,61.8767,61.71,61.8767,141800.0
2007-07-19 15:30:00,92.79,93.04,92.79,93.01,168000.0,61.8701,62.0368,61.8701,62.0168,168000.0
2007-07-19 15:35:00,93.0,93.04,92.95,92.99,90500.0,62.0101,62.0368,61.9768,62.0034,90500.0
2007-07-19 15:40:00,92.98,93.09,92.88,92.88,219000.0,61.9968,62.0701,61.9301,61.9301,219000.0
2007-07-19 15:45:00,92.89,92.99,92.83,92.94,656700.0,61.9367,62.0034,61.8967,61.9701,656700.0
2007-07-19 15:50:00,92.94,93.46,92.93,93.4,228500.0,61.9701,62.3168,61.9634,62.2768,228500.0
2007-07-19 15:55:00,93.4,93.55,92.99,93.5,351000.0,62.2768,62.3768,62.0034,62.3435,351000.0
2007-07-20 09:30:00,95.46,95.8,94.89,95.42,1788400.0,63.6504,63.8771,63.2703,63.6237,1788400.0
2007-07-20 09:35:00,95.45,96.35,95.01,96.14,687800.0,63.6437,64.2438,63.3503,64.1038,687800.0
2007-07-20 09:40:00,96.13,96.7,96.11,96.31,470000.0,64.0971,64.4772,64.0838,64.2171,470000.0
2007-07-20 09:45:00,96.31,96.74,96.19,96.69,363000.0,64.2171,64.5038,64.1371,64.4705,363000.0
2007-07-20 09:50:00,96.69,96.75,96.47,96.7,542600.0,64.4705,64.5105,64.3238,64.4772,542600.0
2007-07-20 09:55:00,96.7,96.75,95.53,96.23,478700.0,64.4772,64.5105,63.697,64.1638,478700.0
2007-07-20 10:00:00,96.26,97.4,94.91,95.63,593200.0,64.1838,64.9439,63.2836,63.7637,593200.0
2007-07-20 10:05:00,95.65,96.41,95.59,96.35,323800.0,63.777,64.2838,63.737,64.2438,323800.0
2007-07-20 10:10:00,96.35,96.82,96.28,96.66,293000.0,64.2438,64.5572,64.1971,64.4505,293000.0
2007-07-20 10:15:00,96.69,96.87,96.48,96.87,467700.0,64.4705,64.5905,64.3305,64.5905,467700.0
2007-07-20 10:20:00,96.88,96.89,96.26,96.46,304900.0,64.5972,64.6038,64.1838,64.3171,304900.0
2007-07-20 10:25:00,96.46,96.74,96.27,96.42,157700.0,64.3171,64.5038,64.1904,64.2905,157700.0
2007-07-20 10:30:00,96.43,96.63,96.31,96.32,124100.0,64.2971,64.4305,64.2171,64.2238,124100.0
2007-07-20 10:35:00,96.34,96.45,96.14,96.4,199500.0,64.2371,64.3105,64.1038,64.2771,199500.0
2007-07-20 10:40:00,96.42,96.66,96.36,96.44,162700.0,64.2905,64.4505,64.2505,64.3038,162700.0
2007-07-20 10:45:00,96.44,96.64,96.25,96.52,214400.0,64.3038,64.4372,64.1771,64.3571,214400.0
2007-07-20 10:50:00,96.54,96.68,96.49,96.57,133200.0,64.3705,64.4638,64.3371,64.3905,133200.0
2007-07-20 10:55:00,96.59,96.94,96.53,96.88,174500.0,64.4038,64.6372,64.3638,64.5972,174500.0
2007-07-20 11:00:00,96.9,97.1,95.92,97.08,201300.0,64.6105,64.7439,63.9571,64.7305,201300.0
2007-07-20 11:05:00,97.08,97.23,96.81,96.91,206000.0,64.7305,64.8306,64.5505,64.6172,206000.0
2007-07-20 11:10:00,96.91,97.12,96.76,97.1,181000.0,64.6172,64.7572,64.5172,64.7439,181000.0
2007-07-20 11:15:00,97.1,97.2,97.0,97.05,121700.0,64.7439,64.8106,64.6772,64.7105,121700.0
2007-07-20 11:20:00,97.03,97.05,96.53,96.58,206200.0,64.6972,64.7105,64.3638,64.3971,206200.0
2007-07-20 11:25:00,96.59,96.92,96.54,96.57,115700.0,64.4038,64.6239,64.3705,64.3905,115700.0
2007-07-20 11:30:00,96.6,96.78,96.52,96.62,145600.0,64.4105,64.5305,64.3571,64.4238,145600.0
2007-07-20 11:35:00,96.62,96.62,96.18,96.3,237400.0,64.4238,64.4238,64.1304,64.2105,237400.0
2007-07-20 11:40:00,96.3,96.36,96.17,96.23,248100.0,64.2105,64.2505,64.1238,64.1638,248100.0
2007-07-20 11:45:00,96.23,96.24,95.75,95.85,297600.0,64.1638,64.1704,63.8437,63.9104,297600.0
2007-07-20 11:50:00,95.86,96.14,95.83,96.04,347400.0,63.9171,64.1038,63.8971,64.0371,347400.0
2007-07-20 11:55:00,96.02,96.17,95.9,96.0,218600.0,64.0238,64.1238,63.9437,64.0104,218600.0
2007-07-20 12:00:00,96.0,96.03,95.45,95.45,207000.0,64.0104,64.0304,63.6437,63.6437,207000.0
2007-07-20 12:05:00,95.47,95.58,95.23,95.42,173900.0,63.657,63.7304,63.497,63.6237,173900.0
2007-07-20 12:10:00,95.42,95.42,95.08,95.32,134000.0,63.6237,63.6237,63.397,63.557,134000.0
2007-07-20 12:15:00,95.3,95.36,95.15,95.29,116600.0,63.5437,63.5837,63.4437,63.537,116600.0
2007-07-20 12:20:00,95.33,95.97,95.31,95.77,191400.0,63.5637,63.9904,63.5503,63.8571,191400.0
2007-07-20 12:25:00,95.78,96.37,95.76,96.26,160000.0,63.8637,64.2571,63.8504,64.1838,160000.0
2007-07-20 12:30:00,96.31,96.34,96.04,96.23,142300.0,64.2171,64.2371,64.0371,64.1638,142300.0
2007-07-20 12:35:00,96.23,96.4,95.82,95.92,147100.0,64.1638,64.2771,63.8904,63.9571,147100.0
2007-07-20 12:40:00,95.86,96.15,95.83,95.93,83200.0,63.9171,64.1104,63.8971,63.9637,83200.0
2007-07-20 12:45:00,95.9,96.12,95.81,95.81,80400.0,63.9437,64.0904,63.8837,63.8837,80400.0
2007-07-20 12:50:00,95.8,96.02,95.55,95.56,120900.0,63.8771,64.0238,63.7104,63.717,120900.0
2007-07-20 12:55:00,95.54,95.6,95.0,95.12,177900.0,63.7037,63.7437,63.3436,63.4237,177900.0
2007-07-20 13:00:00,95.12,95.64,95.09,95.64,144500.0,63.4237,63.7704,63.4037,63.7704,144500.0
2007-07-20 13:05:00,95.64,95.68,95.35,95.49,73400.0,63.7704,63.7971,63.577,63.6704,73400.0
2007-07-20 13:10:00,95.48,95.71,95.48,95.51,73600.0,63.6637,63.8171,63.6637,63.6837,73600.0
2007-07-20 13:15:00,95.5,95.89,95.48,95.86,168200.0,63.677,63.9371,63.6637,63.9171,168200.0
2007-07-20 13:20:00,95.83,96.05,95.76,96.05,130300.0,63.8971,64.0438,63.8504,64.0438,130300.0
2007-07-20 13:25:00,96.05,96.22,96.03,96.15,239200.0,64.0438,64.1571,64.0304,64.1104,239200.0
2007-07-20 13:30:00,96.16,96.19,95.91,96.01,139600.0,64.1171,64.1371,63.9504,64.0171,139600.0
2007-07-20 13:35:00,96.02,96.19,95.95,96.16,71100.0,64.0238,64.1371,63.9771,64.1171,71100.0
2007-07-20 13:40:00,96.19,96.22,96.03,96.06,83000.0,64.1371,64.1571,64.0304,64.0504,83000.0
2007-07-20 13:45:00,96.06,96.33,95.9,96.33,175400.0,64.0504,64.2305,63.9437,64.2305,175400.0
2007-07-20 13:50:00,96.32,96.69,96.25,96.63,179000.0,64.2238,64.4705,64.1771,64.4305,179000.0
2007-07-20 13:55:00,96.65,97.03,96.63,97.02,161700.0,64.4438,64.6972,64.4305,64.6905,161700.0
2007-07-20 14:00:00,97.01,97.02,96.58,96.8,150500.0,64.6839,64.6905,64.3971,64.5438,150500.0
2007-07-20 14:05:00,96.8,97.25,96.76,97.22,328400.0,64.5438,64.8439,64.5172,64.8239,328400.0
2007-07-20 14:10:00,97.2,97.31,96.86,97.0,151900.0,64.8106,64.8839,64.5838,64.6772,151900.0
2007-07-20 14:15:00,96.95,97.5,96.89,97.45,157200.0,64.6439,65.0106,64.6038,64.9772,157200.0
2007-07-20 14:20:00,97.47,97.68,97.32,97.52,169800.0,64.9906,65.1306,64.8906,65.0239,169800.0
2007-07-20 14:25:00,97.52,97.6,97.11,97.2,146000.0,65.0239,65.0773,64.7505,64.8106,146000.0
2007-07-20 14:30:00,97.22,97.37,97.06,97.31,105700.0,64.8239,64.9239,64.7172,64.8839,105700.0
2007-07-20 14:35:00,97.34,97.37,97.18,97.26,68900.0,64.9039,64.9239,64.7972,64.8506,68900.0
2007-07-20 14:40:00,97.28,97.29,97.06,97.08,94400.0,64.8639,64.8706,64.7172,64.7305,94400.0
2007-07-20 14:45:00,97.1,97.43,97.05,97.37,103800.0,64.7439,64.9639,64.7105,64.9239,103800.0
2007-07-20 14:50:00,97.38,97.45,97.28,97.38,92400.0,64.9306,64.9772,64.8639,64.9306,92400.0
2007-07-20 14:55:00,97.38,97.42,97.22,97.3,93000.0,64.9306,64.9572,64.8239,64.8772,93000.0
2007-07-20 15:00:00,97.3,97.42,97.25,97.38,69800.0,64.8772,64.9572,64.8439,64.9306,69800.0
2007-07-20 15:05:00,97.41,97.5,97.28,97.35,134400.0,64.9506,65.0106,64.8639,64.9106,134400.0
2007-07-20 15:10:00,97.33,97.33,97.08,97.1,131200.0,64.8972,64.8972,64.7305,64.7439,131200.0
2007-07-20 15:15:00,97.1,97.23,97.04,97.06,94600.0,64.7439,64.8306,64.7039,64.7172,94600.0
2007-07-20 15:20:00,97.06,97.1,96.67,96.7,181400.0,64.7172,64.7439,64.4572,64.4772,181400.0
2007-07-20 15:25:00,96.72,96.76,96.56,96.66,97200.0,64.4905,64.5172,64.3838,64.4505,97200.0
2007-07-20 15:30:00,96.65,96.69,96.17,96.26,174200.0,64.4438,64.4705,64.1238,64.1838,174200.0
2007-07-20 15:35:00,96.24,96.42,96.09,96.13,212800.0,64.1704,64.2905,64.0704,64.0971,212800.0
2007-07-20 15:40:00,96.13,96.56,96.12,96.55,211300.0,64.0971,64.3838,64.0904,64.3771,211300.0
2007-07-20 15:45:00,96.56,96.56,96.25,96.32,157400.0,64.3838,64.3838,64.1771,64.2238,157400.0
2007-07-20 15:50:00,96.32,96.57,96.29,96.42,200800.0,64.2238,64.3905,64.2038,64.2905,200800.0
2007-07-20 15:55:00,96.41,97.09,96.36,96.89,401300.0,64.2838,64.7372,64.2505,64.6038,401300.0
2007-07-23 09:30:00,98.59,98.6,98.18,98.5,14900.0,65.7374,65.744,65.464,65.6774,14900.0
2007-07-23 09:35:00,98.51,98.55,97.51,97.79,694200.0,65.684,65.7107,65.0173,65.2039,694200.0
2007-07-23 09:40:00,97.82,98.0,97.0,97.17,277900.0,65.224,65.344,64.6772,64.7905,277900.0
2007-07-23 09:45:00,97.18,97.38,96.61,96.71,326600.0,64.7972,64.9306,64.4172,64.4838,326600.0
2007-07-23 09:50:00,96.68,97.27,96.6,96.79,255400.0,64.4638,64.8572,64.4105,64.5372,255400.0
2007-07-23 09:55:00,96.83,97.38,96.5,97.1,208000.0,64.5638,64.9306,64.3438,64.7439,208000.0
2007-07-23 10:00:00,97.1,97.15,96.8,97.07,203100.0,64.7439,64.7772,64.5438,64.7239,203100.0
2007-07-23 10:05:00,97.08,97.08,96.76,96.77,183400.0,64.7305,64.7305,64.5172,64.5238,183400.0
2007-07-23 10:10:00,96.8,96.85,96.35,96.49,140900.0,64.5438,64.5772,64.2438,64.3371,140900.0
2007-07-23 10:15:00,96.46,96.88,96.03,96.6,283100.0,64.3171,64.5972,64.0304,64.4105,283100.0
2007-07-23 10:20:00,96.6,96.95,96.4,96.59,121300.0,64.4105,64.6439,64.2771,64.4038,121300.0
2007-07-23 10:25:00,96.59,96.87,96.35,96.68,143900.0,64.4038,64.5905,64.2438,64.4638,143900.0
2007-07-23 10:30:00,96.68,96.68,96.31,96.45,122100.0,64.4638,64.4638,64.2171,64.3105,122100.0
2007-07-23 10:35:00,96.45,96.78,96.35,96.47,87300.0,64.3105,64.5305,64.2438,64.3238,87300.0
2007-07-23 10:40:00,96.47,96.48,96.28,96.3,63000.0,64.3238,64.3305,64.1971,64.2105,63000.0
2007-07-23 10:45:00,96.32,96.55,96.25,96.31,176900.0,64.2238,64.3771,64.1771,64.2171,176900.0
2007-07-23 10:50:00,96.33,96.33,96.14,96.22,123200.0,64.2305,64.2305,64.1038,64.1571,123200.0
2007-07-23 10:55:00,96.2,96.79,96.14,96.68,212400.0,64.1438,64.5372,64.1038,64.4638,212400.0
2007-07-23 11:00:00,96.67,96.73,96.45,96.49,98100.0,64.4572,64.4972,64.3105,64.3371,98100.0
2007-07-23 11:05:00,96.47,96.69,96.45,96.56,83400.0,64.3238,64.4705,64.3105,64.3838,83400.0
2007-07-23 11:10:00,96.55,96.57,96.36,96.47,92300.0,64.3771,64.3905,64.2505,64.3238,92300.0
2007-07-23 11:15:00,96.49,96.58,96.47,96.57,34000.0,64.3371,64.3971,64.3238,64.3905,34000.0
2007-07-23 11:20:00,96.55,97.0,96.54,96.86,99200.0,64.3771,64.6772,64.3705,64.5838,99200.0
2007-07-23 11:25:00,96.86,96.86,96.74,96.82,50300.0,64.5838,64.5838,64.5038,64.5572,50300.0
2007-07-23 11:30:00,96.8,97.59,96.8,97.59,151700.0,64.5438,65.0706,64.5438,65.0706,151700.0
2007-07-23 11:35:00,97.58,97.66,97.24,97.24,195900.0,65.0639,65.1173,64.8372,64.8372,195900.0
2007-07-23 11:40:00,97.23,97.43,97.07,97.4,83700.0,64.8306,64.9639,64.7239,64.9439,83700.0
2007-07-23 11:45:00,97.39,97.4,97.07,97.17,62400.0,64.9372,64.9439,64.7239,64.7905,62400.0
2007-07-23 11:50:00,97.18,97.21,97.04,97.09,110900.0,64.7972,64.8172,64.7039,64.7372,110900.0
2007-07-23 11:55:00,97.09,97.31,97.08,97.23,64700.0,64.7372,64.8839,64.7305,64.8306,64700.0
2007-07-23 12:00:00,97.24,97.4,97.23,97.3,47400.0,64.8372,64.9439,64.8306,64.8772,47400.0
2007-07-23 12:05:00,97.33,97.57,97.21,97.54,85000.0,64.8972,65.0573,64.8172,65.0373,85000.0
2007-07-23 12:10:00,97.53,97.63,97.49,97.59,52300.0,65.0306,65.0973,65.0039,65.0706,52300.0
2007-07-23 12:15:00,97.57,97.72,97.47,97.51,62600.0,65.0573,65.1573,64.9906,65.0173,62600.0
2007-07-23 12:20:00,97.55,97.6,97.24,97.36,73200.0,65.0439,65.0773,64.8372,64.9172,73200.0
2007-07-23 12:25:00,97.32,97.45,97.21,97.39,42300.0,64.8906,64.9772,64.8172,64.9372,42300.0
2007-07-23 12:30:00,97.39,97.46,97.25,97.39,61700.0,64.9372,64.9839,64.8439,64.9372,61700.0
2007-07-23 12:35:00,97.39,97.42,97.26,97.32,33800.0,64.9372,64.9572,64.8506,64.8906,33800.0
2007-07-23 12:40:00,97.32,97.45,97.2,97.31,104200.0,64.8906,64.9772,64.8106,64.8839,104200.0
2007-07-23 12:45:00,97.3,97.43,97.27,97.31,78200.0,64.8772,64.9639,64.8572,64.8839,78200.0
2007-07-23 12:50:00,97.33,97.45,97.31,97.39,47100.0,64.8972,64.9772,64.8839,64.9372,47100.0
2007-07-23 12:55:00,97.41,97.56,97.27,97.37,73000.0,64.9506,65.0506,64.8572,64.9239,73000.0
2007-07-23 13:00:00,97.4,97.41,97.2,97.21,41300.0,64.9439,64.9506,64.8106,64.8172,41300.0
2007-07-23 13:05:00,97.21,97.3,97.07,97.27,215100.0,64.8172,64.8772,64.7239,64.8572,215100.0
2007-07-23 13:10:00,97.25,97.47,97.17,97.42,151500.0,64.8439,64.9906,64.7905,64.9572,151500.0
2007-07-23 13:15:00,97.41,97.59,97.4,97.47,67800.0,64.9506,65.0706,64.9439,64.9906,67800.0
2007-07-23 13:20:00,97.48,97.48,97.17,97.32,102200.0,64.9972,64.9972,64.7905,64.8906,102200.0
2007-07-23 13:25:00,97.32,97.43,97.15,97.29,106700.0,64.8906,64.9639,64.7772,64.8706,106700.0
2007-07-23 13:30:00,97.29,97.35,97.09,97.15,65400.0,64.8706,64.9106,64.7372,64.7772,65400.0
2007-07-23 13:35:00,97.14,97.18,97.0,97.0,58900.0,64.7705,64.7972,64.6772,64.6772,58900.0
2007-07-23 13:40:00,97.01,97.05,96.88,97.0,120900.0,64.6839,64.7105,64.5972,64.6772,120900.0
2007-07-23 13:45:00,96.98,97.06,96.92,96.97,107600.0,64.6639,64.7172,64.6239,64.6572,107600.0
2007-07-23 13:50:00,96.97,97.05,96.86,96.94,62500.0,64.6572,64.7105,64.5838,64.6372,62500.0
2007-07-23 13:55:00,96.93,97.0,96.82,96.98,59400.0,64.6305,64.6772,64.5572,64.6639,59400.0
2007-07-23 14:00:00,96.99,97.08,96.49,96.55,109400.0,64.6705,64.7305,64.3371,64.3771,109400.0
2007-07-23 14:05:00,96.53,96.58,96.25,96.47,119400.0,64.3638,64.3971,64.1771,64.3238,119400.0
2007-07-23 14:10:00,96.49,96.69,96.45,96.52,96500.0,64.3371,64.4705,64.3105,64.3571,96500.0
2007-07-23 14:15:00,96.51,96.8,96.43,96.79,89400.0,64.3505,64.5438,64.2971,64.5372,89400.0
2007-07-23 14:20:00,96.8,96.87,96.64,96.69,89000.0,64.5438,64.5905,64.4372,64.4705,89000.0
2007-07-23 14:25:00,96.67,96.86,96.5,96.67,91000.0,64.4572,64.5838,64.3438,64.4572,91000.0
2007-07-23 14:30:00,96.64,96.85,96.53,96.59,131200.0,64.4372,64.5772,64.3638,64.4038,131200.0
2007-07-23 14:35:00,96.61,96.75,96.55,96.64,77800.0,64.4172,64.5105,64.3771,64.4372,77800.0
2007-07-23 14:40:00,96.65,96.79,96.63,96.76,79100.0,64.4438,64.5372,64.4305,64.5172,79100.0
2007-07-23 14:45:00,96.75,97.18,96.75,97.0,123900.0,64.5105,64.7972,64.5105,64.6772,123900.0
2007-07-23 14:50:00,97.0,97.01,96.78,96.8,79400.0,64.6772,64.6839,64.5305,64.5438,79400.0
2007-07-23 14:55:00,96.77,96.92,96.77,96.81,42100.0,64.5238,64.6239,64.5238,64.5505,42100.0
2007-07-23 15:00:00,96.82,96.97,96.78,96.85,87500.0,64.5572,64.6572,64.5305,64.5772,87500.0
2007-07-23 15:05:00,96.87,96.96,96.77,96.92,117800.0,64.5905,64.6505,64.5238,64.6239,117800.0
2007-07-23 15:10:00,96.92,96.99,96.75,96.96,98300.0,64.6239,64.6705,64.5105,64.6505,98300.0
2007-07-23 15:15:00,96.97,97.09,96.78,96.95,120300.0,64.6572,64.7372,64.5305,64.6439,120300.0
2007-07-23 15:20:00,96.94,97.01,85.32,96.86,135500.0,64.6372,64.6839,56.8893,64.5838,135500.0
2007-07-23 15:25:00,96.85,97.0,96.73,96.87,99400.0,64.5772,64.6772,64.4972,64.5905,99400.0
2007-07-23 15:30:00,96.86,96.93,96.69,96.85,216700.0,64.5838,64.6305,64.4705,64.5772,216700.0
2007-07-23 15:35:00,96.85,96.86,96.49,96.54,113700.0,64.5772,64.5838,64.3371,64.3705,113700.0
2007-07-23 15:40:00,96.54,96.66,96.47,96.49,277300.0,64.3705,64.4505,64.3238,64.3371,277300.0
2007-07-23 15:45:00,96.48,96.48,96.36,96.39,138900.0,64.3305,64.3305,64.2505,64.2705,138900.0
2007-07-23 15:50:00,96.39,96.47,96.32,96.36,153600.0,64.2705,64.3238,64.2238,64.2505,153600.0
2007-07-23 15:55:00,96.37,96.38,96.06,96.18,365800.0,64.2571,64.2638,64.0504,64.1304,365800.0
2007-07-24 09:30:00,96.0,96.0,94.64,94.81,214200.0,64.0104,64.0104,63.1036,63.217,214200.0
2007-07-24 09:35:00,94.87,95.9,94.67,95.31,286400.0,63.257,63.9437,63.1236,63.5503,286400.0
2007-07-24 09:40:00,95.3,95.71,95.28,95.7,223000.0,63.5437,63.8171,63.5303,63.8104,223000.0
2007-07-24 09:45:00,95.7,95.8,94.83,95.37,313500.0,63.8104,63.8771,63.2303,63.5904,313500.0
2007-07-24 09:50:00,95.37,95.4,94.9,95.1,152000.0,63.5904,63.6104,63.277,63.4103,152000.0
2007-07-24 09:55:00,95.11,95.57,95.1,95.37,122800.0,63.417,63.7237,63.4103,63.5904,122800.0
2007-07-24 10:00:00,95.35,95.5,95.26,95.45,87200.0,63.577,63.677,63.517,63.6437,87200.0
2007-07-24 10:05:00,95.46,95.48,95.16,95.28,224900.0,63.6504,63.6637,63.4503,63.5303,224900.0
2007-07-24 10:10:00,95.27,95.39,95.21,95.3,149500.0,63.5237,63.6037,63.4837,63.5437,149500.0
2007-07-24 10:15:00,95.3,95.62,95.29,95.5,135000.0,63.5437,63.757,63.537,63.677,135000.0
2007-07-24 10:20:00,95.49,95.62,95.3,95.32,114100.0,63.6704,63.757,63.5437,63.557,114100.0
2007-07-24 10:25:00,95.32,95.6,95.32,95.6,130500.0,63.557,63.7437,63.557,63.7437,130500.0
2007-07-24 10:30:00,95.58,95.66,95.52,95.6,96800.0,63.7304,63.7837,63.6904,63.7437,96800.0
2007-07-24 10:35:00,95.63,95.81,95.61,95.69,119600.0,63.7637,63.8837,63.7504,63.8037,119600.0
2007-07-24 10:40:00,95.7,95.85,95.62,95.81,143800.0,63.8104,63.9104,63.757,63.8837,143800.0
2007-07-24 10:45:00,95.81,95.98,95.75,95.93,150600.0,63.8837,63.9971,63.8437,63.9637,150600.0
2007-07-24 10:50:00,95.93,96.1,95.87,96.02,160000.0,63.9637,64.0771,63.9237,64.0238,160000.0
2007-07-24 10:55:00,96.0,96.11,95.87,95.93,85300.0,64.0104,64.0838,63.9237,63.9637,85300.0
2007-07-24 11:00:00,95.94,96.06,95.76,95.9,105000.0,63.9704,64.0504,63.8504,63.9437,105000.0
2007-07-24 11:05:00,95.85,96.05,95.84,96.04,79600.0,63.9104,64.0438,63.9037,64.0371,79600.0
2007-07-24 11:10:00,96.03,96.37,95.96,96.0,124800.0,64.0304,64.2571,63.9837,64.0104,124800.0
2007-07-24 11:15:00,96.03,96.18,95.77,95.79,102800.0,64.0304,64.1304,63.8571,63.8704,102800.0
2007-07-24 11:20:00,95.79,95.91,95.69,95.78,106000.0,63.8704,63.9504,63.8037,63.8637,106000.0
2007-07-24 11:25:00,95.77,95.87,95.65,95.73,78900.0,63.8571,63.9237,63.777,63.8304,78900.0
2007-07-24 11:30:00,95.73,95.75,95.51,95.67,79200.0,63.8304,63.8437,63.6837,63.7904,79200.0
2007-07-24 11:35:00,95.67,95.69,95.39,95.46,110000.0,63.7904,63.8037,63.6037,63.6504,110000.0
2007-07-24 11:40:00,95.45,95.5,95.21,95.36,95700.0,63.6437,63.677,63.4837,63.5837,95700.0
2007-07-24 11:45:00,95.36,95.5,95.24,95.48,92400.0,63.5837,63.677,63.5037,63.6637,92400.0
2007-07-24 11:50:00,95.48,95.74,95.42,95.44,143700.0,63.6637,63.8371,63.6237,63.637,143700.0
2007-07-24 11:55:00,95.45,95.66,95.45,95.61,116600.0,63.6437,63.7837,63.6437,63.7504,116600.0
2007-07-24 12:00:00,95.6,95.63,95.46,95.55,101700.0,63.7437,63.7637,63.6504,63.7104,101700.0
2007-07-24 12:05:00,95.55,95.6,95.36,95.6,71900.0,63.7104,63.7437,63.5837,63.7437,71900.0
2007-07-24 12:10:00,95.6,95.6,95.33,95.51,77500.0,63.7437,63.7437,63.5637,63.6837,77500.0
2007-07-24 12:15:00,95.49,95.57,95.41,95.44,56200.0,63.6704,63.7237,63.617,63.637,56200.0
2007-07-24 12:20:00,95.44,95.82,95.4,95.8,106700.0,63.637,63.8904,63.6104,63.8771,106700.0
2007-07-24 12:25:00,95.8,96.17,95.8,96.15,91400.0,63.8771,64.1238,63.8771,64.1104,91400.0
2007-07-24 12:30:00,96.15,96.31,96.0,96.13,142100.0,64.1104,64.2171,64.0104,64.0971,142100.0
2007-07-24 12:35:00,96.12,96.15,95.99,96.0,38800.0,64.0904,64.1104,64.0038,64.0104,38800.0
2007-07-24 12:40:00,95.99,96.12,95.95,96.1,30400.0,64.0038,64.0904,63.9771,64.0771,30400.0
2007-07-24 12:45:00,96.12,96.32,95.98,96.01,86000.0,64.0904,64.2238,63.9971,64.0171,86000.0
2007-07-24 12:50:00,96.0,96.25,95.97,96.23,62300.0,64.0104,64.1771,63.9904,64.1638,62300.0
2007-07-24 12:55:00,96.25,96.3,96.16,96.25,75700.0,64.1771,64.2105,64.1171,64.1771,75700.0
2007-07-24 13:00:00,96.25,96.4,96.24,96.32,39300.0,64.1771,64.2771,64.1704,64.2238,39300.0
2007-07-24 13:05:00,96.31,96.36,96.02,96.2,73100.0,64.2171,64.2505,64.0238,64.1438,73100.0
2007-07-24 13:10:00,96.21,96.33,96.16,96.19,35300.0,64.1504,64.2305,64.1171,64.1371,35300.0
2007-07-24 13:15:00,96.18,96.4,96.04,96.33,91500.0,64.1304,64.2771,64.0371,64.2305,91500.0
2007-07-24 13:20:00,96.34,96.66,96.27,96.46,80700.0,64.2371,64.4505,64.1904,64.3171,80700.0
2007-07-24 13:25:00,96.48,96.74,96.38,96.38,86900.0,64.3305,64.5038,64.2638,64.2638,86900.0
2007-07-24 13:30:00,96.36,96.68,96.34,96.64,166500.0,64.2505,64.4638,64.2371,64.4372,166500.0
2007-07-24 13:35:00,96.67,96.68,96.48,96.52,75000.0,64.4572,64.4638,64.3305,64.3571,75000.0
2007-07-24 13:40:00,96.52,96.58,96.28,96.3,55200.0,64.3571,64.3971,64.1971,64.2105,55200.0
2007-07-24 13:45:00,96.29,96.3,95.87,96.07,67900.0,64.2038,64.2105,63.9237,64.0571,67900.0
2007-07-24 13:50:00,96.07,96.07,95.65,95.83,116200.0,64.0571,64.0571,63.777,63.8971,116200.0
2007-07-24 13:55:00,95.84,96.0,95.8,95.91,66200.0,63.9037,64.0104,63.8771,63.9504,66200.0
2007-07-24 14:00:00,95.91,95.94,95.81,95.9,344300.0,63.9504,63.9704,63.8837,63.9437,344300.0
2007-07-24 14:05:00,95.9,95.91,95.68,95.72,132200.0,63.9437,63.9504,63.7971,63.8237,132200.0
2007-07-24 14:10:00,95.73,96.03,95.72,95.93,86800.0,63.8304,64.0304,63.8237,63.9637,86800.0
2007-07-24 14:15:00,95.91,96.07,95.85,95.99,123200.0,63.9504,64.0571,63.9104,64.0038,123200.0
2007-07-24 14:20:00,96.0,96.14,95.94,96.06,79200.0,64.0104,64.1038,63.9704,64.0504,79200.0
2007-07-24 14:25:00,96.06,96.31,96.06,96.21,93400.0,64.0504,64.2171,64.0504,64.1504,93400.0
2007-07-24 14:30:00,96.18,96.18,95.72,95.8,119100.0,64.1304,64.1304,63.8237,63.8771,119100.0
2007-07-24 14:35:00,95.8,95.93,95.7,95.7,77500.0,63.8771,63.9637,63.8104,63.8104,77500.0
2007-07-24 14:40:00,95.68,95.85,95.53,95.78,101000.0,63.7971,63.9104,63.697,63.8637,101000.0
2007-07-24 14:45:00,95.78,95.82,95.64,95.69,67600.0,63.8637,63.8904,63.7704,63.8037,67600.0
2007-07-24 14:50:00,95.69,95.77,95.6,95.73,36800.0,63.8037,63.8571,63.7437,63.8304,36800.0
2007-07-24 14:55:00,95.73,95.75,95.42,95.48,82500.0,63.8304,63.8437,63.6237,63.6637,82500.0
2007-07-24 15:00:00,95.45,95.5,95.11,95.17,146000.0,63.6437,63.677,63.417,63.457,146000.0
2007-07-24 15:05:00,95.16,95.33,95.02,95.06,108600.0,63.4503,63.5637,63.357,63.3837,108600.0
2007-07-24 15:10:00,95.05,95.39,95.0,95.17,107900.0,63.377,63.6037,63.3436,63.457,107900.0
2007-07-24 15:15:00,95.16,95.37,95.07,95.19,107000.0,63.4503,63.5904,63.3903,63.4703,107000.0
2007-07-24 15:20:00,95.24,95.34,95.05,95.13,165300.0,63.5037,63.5703,63.377,63.4303,165300.0
2007-07-24 15:25:00,95.13,95.16,94.85,94.87,179100.0,63.4303,63.4503,63.2436,63.257,179100.0
2007-07-24 15:30:00,94.86,94.94,94.78,94.82,153600.0,63.2503,63.3036,63.197,63.2236,153600.0
2007-07-24 15:35:00,94.84,94.97,94.74,94.83,135300.0,63.237,63.3236,63.1703,63.2303,135300.0
2007-07-24 15:40:00,94.83,94.84,94.52,94.52,190100.0,63.2303,63.237,63.0236,63.0236,190100.0
2007-07-24 15:45:00,94.53,95.0,94.5,94.98,162000.0,63.0303,63.3436,63.0103,63.3303,162000.0
2007-07-24 15:50:00,94.98,94.99,94.78,94.95,197100.0,63.3303,63.337,63.197,63.3103,197100.0
2007-07-24 15:55:00,94.95,95.03,94.78,94.86,223200.0,63.3103,63.3636,63.197,63.2503,223200.0
2007-07-25 09:30:00,95.29,95.4,95.0,95.0,265100.0,63.537,63.6104,63.3436,63.3436,265100.0
2007-07-25 09:35:00,95.0,95.5,95.0,95.12,250200.0,63.3436,63.677,63.3436,63.4237,250200.0
2007-07-25 09:40:00,95.15,95.26,95.1,95.13,113900.0,63.4437,63.517,63.4103,63.4303,113900.0
2007-07-25 09:45:00,95.13,95.25,95.08,95.08,128700.0,63.4303,63.5103,63.397,63.397,128700.0
2007-07-25 09:50:00,95.06,95.07,94.88,94.88,107300.0,63.3837,63.3903,63.2636,63.2636,107300.0
2007-07-25 09:55:00,94.88,94.94,94.69,94.7,122200.0,63.2636,63.3036,63.1369,63.1436,122200.0
2007-07-25 10:00:00,94.71,94.88,94.57,94.67,126000.0,63.1503,63.2636,63.0569,63.1236,126000.0
2007-07-25 10:05:00,94.66,95.14,94.59,94.91,253700.0,63.1169,63.437,63.0703,63.2836,253700.0
2007-07-25 10:10:00,94.91,95.07,94.88,95.06,107000.0,63.2836,63.3903,63.2636,63.3837,107000.0
2007-07-25 10:15:00,95.03,95.28,94.93,95.08,94100.0,63.3636,63.5303,63.297,63.397,94100.0
2007-07-25 10:20:00,95.1,95.24,94.99,95.07,79100.0,63.4103,63.5037,63.337,63.3903,79100.0
2007-07-25 10:25:00,95.05,95.14,94.95,95.01,118600.0,63.377,63.437,63.3103,63.3503,118600.0
2007-07-25 10:30:00,94.99,95.01,94.52,94.77,308400.0,63.337,63.3503,63.0236,63.1903,308400.0
2007-07-25 10:35:00,94.78,94.99,94.42,94.68,216400.0,63.197,63.337,62.9569,63.1303,216400.0
2007-07-25 10:40:00,94.68,94.68,94.11,94.2,133000.0,63.1303,63.1303,62.7502,62.8102,133000.0
2007-07-25 10:45:00,94.21,94.21,93.62,93.85,214200.0,62.8169,62.8169,62.4235,62.5769,214200.0
2007-07-25 10:50:00,93.83,94.55,93.74,94.38,241200.0,62.5635,63.0436,62.5035,62.9302,241200.0
2007-07-25 10:55:00,94.38,94.96,94.31,94.79,184300.0,62.9302,63.317,62.8836,63.2036,184300.0
2007-07-25 11:00:00,94.82,95.0,94.65,94.96,103800.0,63.2236,63.3436,63.1103,63.317,103800.0
2007-07-25 11:05:00,95.02,95.07,94.62,94.66,97500.0,63.357,63.3903,63.0903,63.1169,97500.0
2007-07-25 11:10:00,94.64,94.9,94.17,94.25,211000.0,63.1036,63.277,62.7902,62.8436,211000.0
2007-07-25 11:15:00,94.23,94.23,93.41,93.93,197300.0,62.8302,62.8302,62.2835,62.6302,197300.0
2007-07-25 11:20:00,93.93,94.22,93.93,94.19,156800.0,62.6302,62.8236,62.6302,62.8036,156800.0
2007-07-25 11:25:00,94.17,94.77,94.15,94.68,184700.0,62.7902,63.1903,62.7769,63.1303,184700.0
2007-07-25 11:30:00,94.69,95.01,94.63,94.86,106700.0,63.1369,63.3503,63.0969,63.2503,106700.0
2007-07-25 11:35:00,94.85,95.08,94.58,95.06,157000.0,63.2436,63.397,63.0636,63.3837,157000.0
2007-07-25 11:40:00,95.05,95.74,94.99,95.67,176500.0,63.377,63.8371,63.337,63.7904,176500.0
2007-07-25 11:45:00,95.68,95.7,95.16,95.24,108600.0,63.7971,63.8104,63.4503,63.5037,108600.0
2007-07-25 11:50:00,95.24,95.47,95.1,95.42,59000.0,63.5037,63.657,63.4103,63.6237,59000.0
2007-07-25 11:55:00,95.42,95.42,95.11,95.12,32500.0,63.6237,63.6237,63.417,63.4237,32500.0
2007-07-25 12:00:00,95.13,95.33,95.05,95.09,42500.0,63.4303,63.5637,63.377,63.4037,42500.0
2007-07-25 12:05:00,95.14,95.35,95.09,95.26,133600.0,63.437,63.577,63.4037,63.517,133600.0
2007-07-25 12:10:00,95.26,95.37,95.21,95.25,65300.0,63.517,63.5904,63.4837,63.5103,65300.0
2007-07-25 12:15:00,95.26,95.61,95.24,95.61,112700.0,63.517,63.7504,63.5037,63.7504,112700.0
2007-07-25 12:20:00,95.57,95.74,95.5,95.59,64600.0,63.7237,63.8371,63.677,63.737,64600.0
2007-07-25 12:25:00,95.59,95.73,95.52,95.56,52600.0,63.737,63.8304,63.6904,63.717,52600.0
2007-07-25 12:30:00,95.56,95.95,95.56,95.88,78500.0,63.717,63.9771,63.717,63.9304,78500.0
2007-07-25 12:35:00,95.89,95.98,95.81,95.88,54000.0,63.9371,63.9971,63.8837,63.9304,54000.0
2007-07-25 12:40:00,95.86,96.29,95.65,96.06,149500.0,63.9171,64.2038,63.777,64.0504,149500.0
2007-07-25 12:45:00,96.08,96.08,95.84,95.9,64000.0,64.0638,64.0638,63.9037,63.9437,64000.0
2007-07-25 12:50:00,95.89,96.48,95.84,96.44,207400.0,63.9371,64.3305,63.9037,64.3038,207400.0
2007-07-25 12:55:00,96.42,96.67,96.37,96.41,193100.0,64.2905,64.4572,64.2571,64.2838,193100.0
2007-07-25 13:00:00,96.42,96.72,96.4,96.44,109100.0,64.2905,64.4905,64.2771,64.3038,109100.0
2007-07-25 13:05:00,96.45,96.57,96.33,96.33,89100.0,64.3105,64.3905,64.2305,64.2305,89100.0
2007-07-25 13:10:00,96.33,96.42,95.84,95.98,118800.0,64.2305,64.2905,63.9037,63.9971,118800.0
2007-07-25 13:15:00,96.02,96.1,95.54,95.65,122400.0,64.0238,64.0771,63.7037,63.777,122400.0
2007-07-25 13:20:00,95.65,95.77,95.45,95.53,80300.0,63.777,63.8571,63.6437,63.697,80300.0
2007-07-25 13:25:00,95.55,95.87,95.55,95.75,95300.0,63.7104,63.9237,63.7104,63.8437,95300.0
2007-07-25 13:30:00,95.76,95.8,95.45,95.72,93000.0,63.8504,63.8771,63.6437,63.8237,93000.0
2007-07-25 13:35:00,95.73,95.81,95.64,95.74,62600.0,63.8304,63.8837,63.7704,63.8371,62600.0
2007-07-25 13:40:00,95.76,96.0,95.73,95.94,79500.0,63.8504,64.0104,63.8304,63.9704,79500.0
2007-07-25 13:45:00,95.95,96.0,95.74,95.74,82100.0,63.9771,64.0104,63.8371,63.8371,82100.0
2007-07-25 13:50:00,95.78,95.78,95.5,95.64,79200.0,63.8637,63.8637,63.677,63.7704,79200.0
2007-07-25 13:55:00,95.62,95.74,95.55,95.58,51600.0,63.757,63.8371,63.7104,63.7304,51600.0
2007-07-25 14:00:00,95.58,95.7,95.27,95.31,108200.0,63.7304,63.8104,63.5237,63.5503,108200.0
2007-07-25 14:05:00,95.31,95.5,95.16,95.38,119300.0,63.5503,63.677,63.4503,63.597,119300.0
2007-07-25 14:10:00,95.34,95.73,95.27,95.64,138400.0,63.5703,63.8304,63.5237,63.7704,138400.0
2007-07-25 14:15:00,95.64,95.75,95.46,95.54,110000.0,63.7704,63.8437,63.6504,63.7037,110000.0
2007-07-25 14:20:00,95.57,96.11,95.51,96.08,152700.0,63.7237,64.0838,63.6837,64.0638,152700.0
2007-07-25 14:25:00,96.11,96.14,95.89,95.95,76700.0,64.0838,64.1038,63.9371,63.9771,76700.0
2007-07-25 14:30:00,95.94,96.1,95.93,96.02,80000.0,63.9704,64.0771,63.9637,64.0238,80000.0
2007-07-25 14:35:00,96.02,96.02,95.83,95.89,127600.0,64.0238,64.0238,63.8971,63.9371,127600.0
2007-07-25 14:40:00,95.9,96.04,95.87,96.02,107700.0,63.9437,64.0371,63.9237,64.0238,107700.0
2007-07-25 14:45:00,96.02,96.49,96.02,96.39,120200.0,64.0238,64.3371,64.0238,64.2705,120200.0
2007-07-25 14:50:00,96.39,96.5,96.23,96.28,142900.0,64.2705,64.3438,64.1638,64.1971,142900.0
2007-07-25 14:55:00,96.29,96.4,96.21,96.35,80600.0,64.2038,64.2771,64.1504,64.2438,80600.0
2007-07-25 15:00:00,96.33,96.75,96.32,96.57,211300.0,64.2305,64.5105,64.2238,64.3905,211300.0
2007-07-25 15:05:00,96.57,96.75,96.5,96.75,73100.0,64.3905,64.5105,64.3438,64.5105,73100.0
2007-07-25 15:10:00,96.73,97.1,96.72,97.09,138400.0,64.4972,64.7439,64.4905,64.7372,138400.0
2007-07-25 15:15:00,97.1,97.23,96.74,96.89,124400.0,64.7439,64.8306,64.5038,64.6038,124400.0
2007-07-25 15:20:00,96.89,97.06,96.85,96.92,76400.0,64.6038,64.7172,64.5772,64.6239,76400.0
2007-07-25 15:25:00,96.91,97.04,96.8,96.96,171700.0,64.6172,64.7039,64.5438,64.6505,171700.0
2007-07-25 15:30:00,96.99,97.02,96.74,97.02,76900.0,64.6705,64.6905,64.5038,64.6905,76900.0
2007-07-25 15:35:00,96.99,97.29,96.84,96.86,138500.0,64.6705,64.8706,64.5705,64.5838,138500.0
2007-07-25 15:40:00,96.84,97.02,96.72,96.91,103100.0,64.5705,64.6905,64.4905,64.6172,103100.0
2007-07-25 15:45:00,96.91,96.98,96.64,96.8,248700.0,64.6172,64.6639,64.4372,64.5438,248700.0
2007-07-25 15:50:00,96.82,96.96,96.8,96.8,132900.0,64.5572,64.6505,64.5438,64.5438,132900.0
2007-07-25 15:55:00,96.78,96.88,96.72,96.76,187700.0,64.5305,64.5972,64.4905,64.5172,187700.0
2007-07-26 09:30:00,95.99,96.0,95.24,95.5,228200.0,64.0038,64.0104,63.5037,63.677,228200.0
2007-07-26 09:35:00,95.62,95.95,95.03,95.77,249000.0,63.757,63.9771,63.3636,63.8571,249000.0
2007-07-26 09:40:00,95.68,96.56,95.59,96.34,247000.0,63.7971,64.3838,63.737,64.2371,247000.0
2007-07-26 09:45:00,96.25,97.3,96.22,96.87,328000.0,64.1771,64.8772,64.1571,64.5905,328000.0
2007-07-26 09:50:00,96.86,97.24,96.57,96.79,248000.0,64.5838,64.8372,64.3905,64.5372,248000.0
2007-07-26 09:55:00,96.78,97.06,96.64,96.78,102800.0,64.5305,64.7172,64.4372,64.5305,102800.0
2007-07-26 10:00:00,96.77,97.13,96.52,96.91,147600.0,64.5238,64.7639,64.3571,64.6172,147600.0
2007-07-26 10:05:00,96.91,97.17,96.61,97.17,204300.0,64.6172,64.7905,64.4172,64.7905,204300.0
2007-07-26 10:10:00,97.17,97.65,96.9,97.47,209300.0,64.7905,65.1106,64.6105,64.9906,209300.0
2007-07-26 10:15:00,97.45,97.66,96.98,97.04,159100.0,64.9772,65.1173,64.6639,64.7039,159100.0
2007-07-26 10:20:00,97.08,97.17,96.59,96.79,264900.0,64.7305,64.7905,64.4038,64.5372,264900.0
2007-07-26 10:25:00,96.8,97.41,96.32,96.5,216700.0,64.5438,64.9506,64.2238,64.3438,216700.0
2007-07-26 10:30:00,96.46,96.89,96.35,96.66,164100.0,64.3171,64.6038,64.2438,64.4505,164100.0
2007-07-26 10:35:00,96.66,96.67,96.31,96.57,127000.0,64.4505,64.4572,64.2171,64.3905,127000.0
2007-07-26 10:40:00,96.57,96.8,96.43,96.49,97800.0,64.3905,64.5438,64.2971,64.3371,97800.0
2007-07-26 10:45:00,96.51,96.62,96.44,96.5,82500.0,64.3505,64.4238,64.3038,64.3438,82500.0
2007-07-26 10:50:00,96.51,96.92,96.51,96.83,92400.0,64.3505,64.6239,64.3505,64.5638,92400.0
2007-07-26 10:55:00,96.82,97.06,96.76,96.87,69100.0,64.5572,64.7172,64.5172,64.5905,69100.0
2007-07-26 11:00:00,96.86,96.88,96.36,96.41,101000.0,64.5838,64.5972,64.2505,64.2838,101000.0
2007-07-26 11:05:00,96.41,96.41,95.86,96.3,173800.0,64.2838,64.2838,63.9171,64.2105,173800.0
2007-07-26 11:10:00,96.3,97.6,96.15,96.19,114200.0,64.2105,65.0773,64.1104,64.1371,114200.0
2007-07-26 11:15:00,96.2,96.2,95.37,95.66,193900.0,64.1438,64.1438,63.5904,63.7837,193900.0
2007-07-26 11:20:00,95.65,96.22,95.4,96.16,125200.0,63.777,64.1571,63.6104,64.1171,125200.0
2007-07-26 11:25:00,96.18,96.64,96.16,96.4,118400.0,64.1304,64.4372,64.1171,64.2771,118400.0
2007-07-26 11:30:00,96.4,96.42,95.83,96.08,188400.0,64.2771,64.2905,63.8971,64.0638,188400.0
2007-07-26 11:35:00,96.04,96.27,96.0,96.23,110400.0,64.0371,64.1904,64.0104,64.1638,110400.0
2007-07-26 11:40:00,96.24,96.42,96.21,96.38,103600.0,64.1704,64.2905,64.1504,64.2638,103600.0
2007-07-26 11:45:00,96.4,96.48,96.07,96.11,75200.0,64.2771,64.3305,64.0571,64.0838,75200.0
2007-07-26 11:50:00,96.14,96.39,96.06,96.3,97400.0,64.1038,64.2705,64.0504,64.2105,97400.0
2007-07-26 11:55:00,96.3,96.5,96.26,96.31,144000.0,64.2105,64.3438,64.1838,64.2171,144000.0
2007-07-26 12:00:00,96.31,96.85,96.31,96.69,144000.0,64.2171,64.5772,64.2171,64.4705,144000.0
2007-07-26 12:05:00,96.65,96.68,96.35,96.49,132300.0,64.4438,64.4638,64.2438,64.3371,132300.0
2007-07-26 12:10:00,96.51,96.65,96.28,96.4,137800.0,64.3505,64.4438,64.1971,64.2771,137800.0
2007-07-26 12:15:00,96.39,96.64,96.3,96.61,96800.0,64.2705,64.4372,64.2105,64.4172,96800.0
2007-07-26 12:20:00,96.6,96.66,96.05,96.15,127500.0,64.4105,64.4505,64.0438,64.1104,127500.0
2007-07-26 12:25:00,96.14,96.6,96.04,96.45,99600.0,64.1038,64.4105,64.0371,64.3105,99600.0
2007-07-26 12:30:00,96.46,96.48,95.51,95.55,182100.0,64.3171,64.3305,63.6837,63.7104,182100.0
2007-07-26 12:35:00,95.54,95.62,95.2,95.3,182300.0,63.7037,63.757,63.477,63.5437,182300.0
2007-07-26 12:40:00,95.29,95.36,95.08,95.12,137700.0,63.537,63.5837,63.397,63.4237,137700.0
2007-07-26 12:45:00,95.15,95.16,94.85,94.97,152800.0,63.4437,63.4503,63.2436,63.3236,152800.0
2007-07-26 12:50:00,94.95,95.37,94.95,95.17,129700.0,63.3103,63.5904,63.3103,63.457,129700.0
2007-07-26 12:55:00,95.18,96.07,95.16,95.85,146500.0,63.4637,64.0571,63.4503,63.9104,146500.0
2007-07-26 13:00:00,95.85,96.0,95.51,95.62,134600.0,63.9104,64.0104,63.6837,63.757,134600.0
2007-07-26 13:05:00,95.62,95.74,95.43,95.64,112900.0,63.757,63.8371,63.6304,63.7704,112900.0
2007-07-26 13:10:00,95.64,96.06,95.61,95.93,106000.0,63.7704,64.0504,63.7504,63.9637,106000.0
2007-07-26 13:15:00,95.9,96.08,95.77,95.78,90400.0,63.9437,64.0638,63.8571,63.8637,90400.0
2007-07-26 13:20:00,95.77,95.85,95.64,95.79,77800.0,63.8571,63.9104,63.7704,63.8704,77800.0
2007-07-26 13:25:00,95.78,95.85,95.37,95.45,96300.0,63.8637,63.9104,63.5904,63.6437,96300.0
2007-07-26 13:30:00,95.46,95.54,95.01,95.07,85400.0,63.6504,63.7037,63.3503,63.3903,85400.0
2007-07-26 13:35:00,95.07,95.2,95.01,95.04,93800.0,63.3903,63.477,63.3503,63.3703,93800.0
2007-07-26 13:40:00,95.05,95.08,94.67,94.94,126700.0,63.377,63.397,63.1236,63.3036,126700.0
2007-07-26 13:45:00,94.94,95.25,94.78,94.78,132900.0,63.3036,63.5103,63.197,63.197,132900.0
2007-07-26 13:50:00,94.75,95.04,94.6,94.79,136300.0,63.177,63.3703,63.0769,63.2036,136300.0
2007-07-26 13:55:00,94.78,94.79,94.36,94.52,143400.0,63.197,63.2036,62.9169,63.0236,143400.0
2007-07-26 14:00:00,94.51,94.93,94.51,94.85,85700.0,63.0169,63.297,63.0169,63.2436,85700.0
2007-07-26 14:05:00,94.87,94.89,94.5,94.64,197500.0,63.257,63.2703,63.0103,63.1036,197500.0
2007-07-26 14:10:00,94.67,94.71,94.35,94.37,197300.0,63.1236,63.1503,62.9102,62.9236,197300.0
2007-07-26 14:15:00,94.37,94.41,94.01,94.25,112500.0,62.9236,62.9502,62.6835,62.8436,112500.0
2007-07-26 14:20:00,94.24,94.31,93.6,93.88,165800.0,62.8369,62.8836,62.4102,62.5969,165800.0
2007-07-26 14:25:00,93.87,94.36,93.75,94.28,125300.0,62.5902,62.9169,62.5102,62.8636,125300.0
2007-07-26 14:30:00,94.28,94.94,94.28,94.82,159600.0,62.8636,63.3036,62.8636,63.2236,159600.0
2007-07-26 14:35:00,94.82,94.82,94.0,94.21,153200.0,63.2236,63.2236,62.6769,62.8169,153200.0
2007-07-26 14:40:00,94.24,94.33,93.92,93.92,129300.0,62.8369,62.8969,62.6235,62.6235,129300.0
2007-07-26 14:45:00,93.92,94.0,93.51,93.53,164200.0,62.6235,62.6769,62.3501,62.3635,164200.0
2007-07-26 14:50:00,93.53,93.62,93.19,93.44,216900.0,62.3635,62.4235,62.1368,62.3035,216900.0
2007-07-26 14:55:00,93.43,94.17,93.39,93.89,179900.0,62.2968,62.7902,62.2701,62.6035,179900.0
2007-07-26 15:00:00,93.87,95.05,93.85,94.13,186900.0,62.5902,63.377,62.5769,62.7636,186900.0
2007-07-26 15:05:00,94.14,94.45,93.8,94.4,153400.0,62.7702,62.9769,62.5435,62.9436,153400.0
2007-07-26 15:10:00,94.38,94.97,94.25,94.89,198800.0,62.9302,63.3236,62.8436,63.2703,198800.0
2007-07-26 15:15:00,94.85,95.0,94.75,94.78,138700.0,63.2436,63.3436,63.177,63.197,138700.0
2007-07-26 15:20:00,94.78,95.13,94.53,95.03,175600.0,63.197,63.4303,63.0303,63.3636,175600.0
2007-07-26 15:25:00,95.04,95.08,94.75,94.79,187100.0,63.3703,63.397,63.177,63.2036,187100.0
2007-07-26 15:30:00,94.8,95.16,94.75,94.8,149400.0,63.2103,63.4503,63.177,63.2103,149400.0
2007-07-26 15:35:00,94.78,94.8,94.29,94.63,181700.0,63.197,63.2103,62.8702,63.0969,181700.0
2007-07-26 15:40:00,94.63,94.9,94.5,94.85,243300.0,63.0969,63.277,63.0103,63.2436,243300.0
2007-07-26 15:45:00,94.86,95.24,94.85,95.24,137400.0,63.2503,63.5037,63.2436,63.5037,137400.0
2007-07-26 15:50:00,95.24,95.36,95.05,95.22,224300.0,63.5037,63.5837,63.377,63.4903,224300.0
2007-07-26 15:55:00,95.2,95.5,94.96,95.02,277100.0,63.477,63.677,63.317,63.357,277100.0
2007-07-27 09:30:00,94.74,95.74,94.61,95.07,205000.0,63.1703,63.8371,63.0836,63.3903,205000.0
2007-07-27 09:35:00,95.01,95.51,94.8,95.22,385800.0,63.3503,63.6837,63.2103,63.4903,385800.0
2007-07-27 09:40:00,95.21,95.35,94.85,95.1,282000.0,63.4837,63.577,63.2436,63.4103,282000.0
2007-07-27 09:45:00,95.12,95.35,94.97,95.27,168100.0,63.4237,63.577,63.3236,63.5237,168100.0
2007-07-27 09:50:00,95.27,95.93,95.07,95.88,300000.0,63.5237,63.9637,63.3903,63.9304,300000.0
2007-07-27 09:55:00,95.87,96.4,95.07,96.14,205000.0,63.9237,64.2771,63.3903,64.1038,205000.0
2007-07-27 10:00:00,96.15,96.4,95.95,96.27,309200.0,64.1104,64.2771,63.9771,64.1904,309200.0
2007-07-27 10:05:00,96.28,96.8,96.07,96.74,423000.0,64.1971,64.5438,64.0571,64.5038,423000.0
2007-07-27 10:10:00,96.77,97.12,96.62,97.0,236000.0,64.5238,64.7572,64.4238,64.6772,236000.0
2007-07-27 10:15:00,97.0,97.12,96.58,97.0,183500.0,64.6772,64.7572,64.3971,64.6772,183500.0
2007-07-27 10:20:00,96.98,96.98,96.4,96.7,197800.0,64.6639,64.6639,64.2771,64.4772,197800.0
2007-07-27 10:25:00,96.7,96.73,96.05,96.2,184300.0,64.4772,64.4972,64.0438,64.1438,184300.0
2007-07-27 10:30:00,96.2,96.7,96.18,96.53,176800.0,64.1438,64.4772,64.1304,64.3638,176800.0
2007-07-27 10:35:00,96.51,96.75,96.26,96.43,149200.0,64.3505,64.5105,64.1838,64.2971,149200.0
2007-07-27 10:40:00,96.46,96.78,96.46,96.55,158100.0,64.3171,64.5305,64.3171,64.3771,158100.0
2007-07-27 10:45:00,96.55,96.56,95.73,95.78,291800.0,64.3771,64.3838,63.8304,63.8637,291800.0
2007-07-27 10:50:00,95.78,95.89,94.62,95.36,321600.0,63.8637,63.9371,63.0903,63.5837,321600.0
2007-07-27 10:55:00,95.36,95.45,95.07,95.43,148200.0,63.5837,63.6437,63.3903,63.6304,148200.0
2007-07-27 11:00:00,95.42,95.59,94.87,95.04,218800.0,63.6237,63.737,63.257,63.3703,218800.0
2007-07-27 11:05:00,95.07,95.53,95.04,95.47,276800.0,63.3903,63.697,63.3703,63.657,276800.0
2007-07-27 11:10:00,95.45,95.83,95.44,95.67,157400.0,63.6437,63.8971,63.637,63.7904,157400.0
2007-07-27 11:15:00,95.66,95.67,95.21,95.4,120200.0,63.7837,63.7904,63.4837,63.6104,120200.0
2007-07-27 11:20:00,95.39,95.41,95.04,95.31,164200.0,63.6037,63.617,63.3703,63.5503,164200.0
2007-07-27 11:25:00,95.28,95.7,95.26,95.48,152200.0,63.5303,63.8104,63.517,63.6637,152200.0
2007-07-27 11:30:00,95.51,95.58,95.3,95.46,150200.0,63.6837,63.7304,63.5437,63.6504,150200.0
2007-07-27 11:35:00,95.44,95.44,94.91,95.1,148700.0,63.637,63.637,63.2836,63.4103,148700.0
2007-07-27 11:40:00,95.09,95.48,95.04,95.31,227800.0,63.4037,63.6637,63.3703,63.5503,227800.0
2007-07-27 11:45:00,95.31,95.31,94.86,94.88,172200.0,63.5503,63.5503,63.2503,63.2636,172200.0
2007-07-27 11:50:00,94.87,95.17,94.12,94.12,209100.0,63.257,63.457,62.7569,62.7569,209100.0
2007-07-27 11:55:00,94.15,94.58,93.98,94.38,206500.0,62.7769,63.0636,62.6635,62.9302,206500.0
2007-07-27 12:00:00,94.4,94.42,93.63,93.63,217200.0,62.9436,62.9569,62.4302,62.4302,217200.0
2007-07-27 12:05:00,93.69,94.09,93.68,93.87,171500.0,62.4702,62.7369,62.4635,62.5902,171500.0
2007-07-27 12:10:00,93.85,93.97,93.56,93.61,141300.0,62.5769,62.6569,62.3835,62.4168,141300.0
2007-07-27 12:15:00,93.61,93.77,93.1,93.71,223200.0,62.4168,62.5235,62.0768,62.4835,223200.0
2007-07-27 12:20:00,93.72,93.89,93.28,93.37,181400.0,62.4902,62.6035,62.1968,62.2568,181400.0
2007-07-27 12:25:00,93.38,93.82,93.27,93.77,132900.0,62.2635,62.5568,62.1901,62.5235,132900.0
2007-07-27 12:30:00,93.78,93.85,93.06,93.08,132700.0,62.5302,62.5769,62.0501,62.0634,132700.0
2007-07-27 12:35:00,93.08,93.36,92.84,93.23,166500.0,62.0634,62.2501,61.9034,62.1635,166500.0
2007-07-27 12:40:00,93.23,94.39,93.22,94.31,248300.0,62.1635,62.9369,62.1568,62.8836,248300.0
2007-07-27 12:45:00,94.31,94.45,94.14,94.25,160000.0,62.8836,62.9769,62.7702,62.8436,160000.0
2007-07-27 12:50:00,94.25,94.47,94.1,94.1,124700.0,62.8436,62.9903,62.7435,62.7435,124700.0
2007-07-27 12:55:00,94.1,94.21,93.75,94.21,111000.0,62.7435,62.8169,62.5102,62.8169,111000.0
2007-07-27 13:00:00,94.22,94.5,93.75,94.46,146100.0,62.8236,63.0103,62.5102,62.9836,146100.0
2007-07-27 13:05:00,94.46,94.75,94.31,94.51,90400.0,62.9836,63.177,62.8836,63.0169,90400.0
2007-07-27 13:10:00,94.51,94.54,94.17,94.51,128400.0,63.0169,63.0369,62.7902,63.0169,128400.0
2007-07-27 13:15:00,94.49,94.91,94.35,94.86,134300.0,63.0036,63.2836,62.9102,63.2503,134300.0
2007-07-27 13:20:00,94.82,94.88,94.56,94.6,67800.0,63.2236,63.2636,63.0503,63.0769,67800.0
2007-07-27 13:25:00,94.59,94.66,94.27,94.29,83300.0,63.0703,63.1169,62.8569,62.8702,83300.0
2007-07-27 13:30:00,94.32,94.45,94.22,94.23,61000.0,62.8902,62.9769,62.8236,62.8302,61000.0
2007-07-27 13:35:00,94.25,94.83,94.23,94.79,163500.0,62.8436,63.2303,62.8302,63.2036,163500.0
2007-07-27 13:40:00,94.82,95.06,94.81,94.88,147300.0,63.2236,63.3837,63.217,63.2636,147300.0
2007-07-27 13:45:00,94.91,95.2,94.79,95.16,233200.0,63.2836,63.477,63.2036,63.4503,233200.0
2007-07-27 13:50:00,95.15,95.19,95.08,95.15,157900.0,63.4437,63.4703,63.397,63.4437,157900.0
2007-07-27 13:55:00,95.15,95.19,95.06,95.09,180700.0,63.4437,63.4703,63.3837,63.4037,180700.0
2007-07-27 14:00:00,95.09,95.14,94.89,94.96,169600.0,63.4037,63.437,63.2703,63.317,169600.0
2007-07-27 14:05:00,94.96,95.21,94.95,95.08,255500.0,63.317,63.4837,63.3103,63.397,255500.0
2007-07-27 14:10:00,95.07,95.3,94.8,95.01,341400.0,63.3903,63.5437,63.2103,63.3503,341400.0
2007-07-27 14:15:00,95.04,95.11,94.91,95.07,82800.0,63.3703,63.417,63.2836,63.3903,82800.0
2007-07-27 14:20:00,95.03,95.06,94.7,94.79,104300.0,63.3636,63.3837,63.1436,63.2036,104300.0
2007-07-27 14:25:00,94.79,94.82,94.45,94.69,93200.0,63.2036,63.2236,62.9769,63.1369,93200.0
2007-07-27 14:30:00,94.67,94.97,94.45,94.89,101900.0,63.1236,63.3236,62.9769,63.2703,101900.0
2007-07-27 14:35:00,94.9,95.33,94.88,95.24,133500.0,63.277,63.5637,63.2636,63.5037,133500.0
2007-07-27 14:40:00,95.2,95.49,95.19,95.29,196200.0,63.477,63.6704,63.4703,63.537,196200.0
2007-07-27 14:45:00,95.29,95.52,95.29,95.46,165300.0,63.537,63.6904,63.537,63.6504,165300.0
2007-07-27 14:50:00,95.49,95.98,95.4,95.84,138100.0,63.6704,63.9971,63.6104,63.9037,138100.0
2007-07-27 14:55:00,95.84,95.92,95.45,95.57,143200.0,63.9037,63.9571,63.6437,63.7237,143200.0
2007-07-27 15:00:00,95.57,95.63,95.14,95.55,178400.0,63.7237,63.7637,63.437,63.7104,178400.0
2007-07-27 15:05:00,95.55,95.71,95.29,95.34,129300.0,63.7104,63.8171,63.537,63.5703,129300.0
2007-07-27 15:10:00,95.34,95.34,94.98,95.15,166000.0,63.5703,63.5703,63.3303,63.4437,166000.0
2007-07-27 15:15:00,95.14,95.19,94.77,94.91,149900.0,63.437,63.4703,63.1903,63.2836,149900.0
2007-07-27 15:20:00,94.91,94.95,94.58,94.79,201400.0,63.2836,63.3103,63.0636,63.2036,201400.0
2007-07-27 15:25:00,94.81,94.85,94.51,94.51,84800.0,63.217,63.2436,63.0169,63.0169,84800.0
2007-07-27 15:30:00,94.51,94.87,94.45,94.65,97700.0,63.0169,63.257,62.9769,63.1103,97700.0
2007-07-27 15:35:00,94.66,94.73,94.0,94.15,185500.0,63.1169,63.1636,62.6769,62.7769,185500.0
2007-07-27 15:40:00,94.15,94.29,93.96,94.09,244100.0,62.7769,62.8702,62.6502,62.7369,244100.0
2007-07-27 15:45:00,94.04,94.13,93.51,93.51,285400.0,62.7035,62.7636,62.3501,62.3501,285400.0
2007-07-27 15:50:00,93.51,93.65,93.28,93.43,360800.0,62.3501,62.4435,62.1968,62.2968,360800.0
2007-07-27 15:55:00,93.43,93.59,92.82,93.16,489200.0,62.2968,62.4035,61.8901,62.1168,489200.0
2007-07-30 09:30:00,93.98,93.98,93.31,93.62,126900.0,62.6635,62.6635,62.2168,62.4235,126900.0
2007-07-30 09:35:00,93.62,95.48,93.28,93.79,248300.0,62.4235,63.6637,62.1968,62.5368,248300.0
2007-07-30 09:40:00,93.83,93.98,93.5,93.9,134000.0,62.5635,62.6635,62.3435,62.6102,134000.0
2007-07-30 09:45:00,93.95,94.41,93.88,94.27,217600.0,62.6435,62.9502,62.5969,62.8569,217600.0
2007-07-30 09:50:00,94.31,94.35,93.85,94.02,201700.0,62.8836,62.9102,62.5769,62.6902,201700.0
2007-07-30 09:55:00,94.07,95.5,93.92,94.72,223100.0,62.7235,63.677,62.6235,63.1569,223100.0
2007-07-30 10:00:00,94.7,95.51,94.65,94.66,216300.0,63.1436,63.6837,63.1103,63.1169,216300.0
2007-07-30 10:05:00,94.68,95.34,94.41,94.89,220900.0,63.1303,63.5703,62.9502,63.2703,220900.0
2007-07-30 10:10:00,94.85,95.11,94.5,94.6,135000.0,63.2436,63.417,63.0103,63.0769,135000.0
2007-07-30 10:15:00,94.57,95.31,94.2,94.27,157200.0,63.0569,63.5503,62.8102,62.8569,157200.0
2007-07-30 10:20:00,94.32,94.62,94.28,94.41,109800.0,62.8902,63.0903,62.8636,62.9502,109800.0
2007-07-30 10:25:00,94.46,94.52,94.14,94.28,102400.0,62.9836,63.0236,62.7702,62.8636,102400.0
2007-07-30 10:30:00,94.3,94.33,93.75,94.0,119100.0,62.8769,62.8969,62.5102,62.6769,119100.0
2007-07-30 10:35:00,93.99,94.21,93.53,93.65,162900.0,62.6702,62.8169,62.3635,62.4435,162900.0
2007-07-30 10:40:00,93.65,93.82,93.17,93.26,195900.0,62.4435,62.5568,62.1234,62.1835,195900.0
2007-07-30 10:45:00,93.28,93.86,93.25,93.71,141600.0,62.1968,62.5835,62.1768,62.4835,141600.0
2007-07-30 10:50:00,93.71,93.95,93.48,93.86,97100.0,62.4835,62.6435,62.3301,62.5835,97100.0
2007-07-30 10:55:00,93.84,93.94,93.65,93.7,118300.0,62.5702,62.6369,62.4435,62.4768,118300.0
2007-07-30 11:00:00,93.73,93.94,93.64,93.8,89700.0,62.4968,62.6369,62.4368,62.5435,89700.0
2007-07-30 11:05:00,93.76,93.76,92.94,93.09,173300.0,62.5168,62.5168,61.9701,62.0701,173300.0
2007-07-30 11:10:00,93.09,93.21,92.72,93.15,160100.0,62.0701,62.1501,61.8234,62.1101,160100.0
2007-07-30 11:15:00,93.15,93.42,93.05,93.22,117000.0,62.1101,62.2901,62.0434,62.1568,117000.0
2007-07-30 11:20:00,93.24,93.26,92.9,93.08,130500.0,62.1701,62.1835,61.9434,62.0634,130500.0
2007-07-30 11:25:00,93.08,93.29,93.04,93.13,83100.0,62.0634,62.2035,62.0368,62.0968,83100.0
2007-07-30 11:30:00,93.13,93.19,92.76,92.92,106700.0,62.0968,62.1368,61.8501,61.9568,106700.0
2007-07-30 11:35:00,92.92,92.95,92.51,92.62,150400.0,61.9568,61.9768,61.6834,61.7567,150400.0
2007-07-30 11:40:00,92.62,92.86,92.18,92.33,139700.0,61.7567,61.9167,61.4633,61.5634,139700.0
2007-07-30 11:45:00,92.34,93.19,92.33,93.08,157300.0,61.57,62.1368,61.5634,62.0634,157300.0
2007-07-30 11:50:00,93.06,93.23,92.95,93.18,105200.0,62.0501,62.1635,61.9768,62.1301,105200.0
2007-07-30 11:55:00,93.18,93.19,92.93,93.06,87800.0,62.1301,62.1368,61.9634,62.0501,87800.0
2007-07-30 12:00:00,93.05,93.17,92.75,92.78,79000.0,62.0434,62.1234,61.8434,61.8634,79000.0
2007-07-30 12:05:00,92.77,93.33,92.77,92.97,85500.0,61.8567,62.2301,61.8567,61.9901,85500.0
2007-07-30 12:10:00,92.95,93.2,92.85,92.88,119400.0,61.9768,62.1434,61.9101,61.9301,119400.0
2007-07-30 12:15:00,92.91,93.08,92.82,92.93,129200.0,61.9501,62.0634,61.8901,61.9634,129200.0
2007-07-30 12:20:00,92.91,92.99,92.71,92.91,118000.0,61.9501,62.0034,61.8167,61.9501,118000.0
2007-07-30 12:25:00,92.86,92.98,92.71,92.79,65200.0,61.9167,61.9968,61.8167,61.8701,65200.0
2007-07-30 12:30:00,92.79,93.1,92.79,92.94,62600.0,61.8701,62.0768,61.8701,61.9701,62600.0
2007-07-30 12:35:00,92.97,93.29,92.95,93.22,75800.0,61.9901,62.2035,61.9768,62.1568,75800.0
2007-07-30 12:40:00,93.23,93.49,93.15,93.18,113100.0,62.1635,62.3368,62.1101,62.1301,113100.0
2007-07-30 12:45:00,93.17,93.36,93.16,93.32,48700.0,62.1234,62.2501,62.1168,62.2235,48700.0
2007-07-30 12:50:00,93.36,94.08,93.33,93.98,206200.0,62.2501,62.7302,62.2301,62.6635,206200.0
2007-07-30 12:55:00,93.98,94.26,93.7,93.7,160700.0,62.6635,62.8502,62.4768,62.4768,160700.0
2007-07-30 13:00:00,93.7,94.06,93.68,93.96,89300.0,62.4768,62.7169,62.4635,62.6502,89300.0
2007-07-30 13:05:00,93.98,94.49,93.97,94.46,122500.0,62.6635,63.0036,62.6569,62.9836,122500.0
2007-07-30 13:10:00,94.46,94.54,94.11,94.11,110200.0,62.9836,63.0369,62.7502,62.7502,110200.0
2007-07-30 13:15:00,94.13,94.28,94.06,94.19,66100.0,62.7636,62.8636,62.7169,62.8036,66100.0
2007-07-30 13:20:00,94.22,94.57,94.2,94.52,81700.0,62.8236,63.0569,62.8102,63.0236,81700.0
2007-07-30 13:25:00,94.49,94.56,94.32,94.36,73100.0,63.0036,63.0503,62.8902,62.9169,73100.0
2007-07-30 13:30:00,94.36,94.36,93.87,94.0,87600.0,62.9169,62.9169,62.5902,62.6769,87600.0
2007-07-30 13:35:00,93.99,94.3,93.96,94.21,48400.0,62.6702,62.8769,62.6502,62.8169,48400.0
2007-07-30 13:40:00,94.21,94.59,94.21,94.57,88300.0,62.8169,63.0703,62.8169,63.0569,88300.0
2007-07-30 13:45:00,94.54,94.9,94.41,94.9,102800.0,63.0369,63.277,62.9502,63.277,102800.0
2007-07-30 13:50:00,94.92,94.94,94.61,94.72,68600.0,63.2903,63.3036,63.0836,63.1569,68600.0
2007-07-30 13:55:00,94.73,94.83,94.6,94.72,88500.0,63.1636,63.2303,63.0769,63.1569,88500.0
2007-07-30 14:00:00,94.72,94.79,94.5,94.77,103500.0,63.1569,63.2036,63.0103,63.1903,103500.0
2007-07-30 14:05:00,94.77,94.93,94.64,94.89,118800.0,63.1903,63.297,63.1036,63.2703,118800.0
2007-07-30 14:10:00,94.89,94.98,94.75,94.94,76500.0,63.2703,63.3303,63.177,63.3036,76500.0
2007-07-30 14:15:00,94.94,94.95,94.71,94.76,62800.0,63.3036,63.3103,63.1503,63.1836,62800.0
2007-07-30 14:20:00,94.75,94.94,94.64,94.75,94400.0,63.177,63.3036,63.1036,63.177,94400.0
2007-07-30 14:25:00,94.7,94.76,94.46,94.46,79400.0,63.1436,63.1836,62.9836,62.9836,79400.0
2007-07-30 14:30:00,94.51,94.51,94.2,94.42,124800.0,63.0169,63.0169,62.8102,62.9569,124800.0
2007-07-30 14:35:00,94.39,94.6,94.3,94.58,86900.0,62.9369,63.0769,62.8769,63.0636,86900.0
2007-07-30 14:40:00,94.59,94.8,94.43,94.59,156700.0,63.0703,63.2103,62.9636,63.0703,156700.0
2007-07-30 14:45:00,94.59,94.6,94.37,94.55,61300.0,63.0703,63.0769,62.9236,63.0436,61300.0
2007-07-30 14:50:00,94.53,94.64,94.37,94.55,62000.0,63.0303,63.1036,62.9236,63.0436,62000.0
2007-07-30 14:55:00,94.55,94.61,94.43,94.6,49800.0,63.0436,63.0836,62.9636,63.0769,49800.0
2007-07-30 15:00:00,94.6,94.98,94.41,94.95,73300.0,63.0769,63.3303,62.9502,63.3103,73300.0
2007-07-30 15:05:00,94.97,95.19,94.9,95.06,135400.0,63.3236,63.4703,63.277,63.3837,135400.0
2007-07-30 15:10:00,95.06,95.25,95.02,95.15,131800.0,63.3837,63.5103,63.357,63.4437,131800.0
2007-07-30 15:15:00,95.15,95.27,95.07,95.15,94600.0,63.4437,63.5237,63.3903,63.4437,94600.0
2007-07-30 15:20:00,95.15,95.3,95.14,95.3,84400.0,63.4437,63.5437,63.437,63.5437,84400.0
2007-07-30 15:25:00,95.29,95.39,95.01,95.01,80300.0,63.537,63.6037,63.3503,63.3503,80300.0
2007-07-30 15:30:00,95.02,95.26,95.0,95.22,72700.0,63.357,63.517,63.3436,63.4903,72700.0
2007-07-30 15:35:00,95.22,95.45,95.2,95.4,108500.0,63.4903,63.6437,63.477,63.6104,108500.0
2007-07-30 15:40:00,95.39,95.61,95.3,95.47,170400.0,63.6037,63.7504,63.5437,63.657,170400.0
2007-07-30 15:45:00,95.45,95.46,95.14,95.29,123500.0,63.6437,63.6504,63.437,63.537,123500.0
2007-07-30 15:50:00,95.27,95.36,94.89,95.0,170400.0,63.5237,63.5837,63.2703,63.3436,170400.0
2007-07-30 15:55:00,94.99,95.52,94.93,95.21,294300.0,63.337,63.6904,63.297,63.4837,294300.0
2007-07-31 09:30:00,95.9,96.59,95.9,96.48,3500.0,63.9437,64.4038,63.9437,64.3305,3500.0
2007-07-31 09:35:00,96.57,96.58,95.56,96.0,309400.0,64.3905,64.3971,63.717,64.0104,309400.0
2007-07-31 09:40:00,95.98,96.45,95.81,96.26,191600.0,63.9971,64.3105,63.8837,64.1838,191600.0
2007-07-31 09:45:00,96.25,97.0,96.2,96.89,380800.0,64.1771,64.6772,64.1438,64.6038,380800.0
2007-07-31 09:50:00,96.83,96.94,96.33,96.6,183500.0,64.5638,64.6372,64.2305,64.4105,183500.0
2007-07-31 09:55:00,96.6,96.77,96.46,96.46,100200.0,64.4105,64.5238,64.3171,64.3171,100200.0
2007-07-31 10:00:00,96.5,96.99,96.43,96.95,152600.0,64.3438,64.6705,64.2971,64.6439,152600.0
2007-07-31 10:05:00,96.95,97.11,96.85,97.04,161700.0,64.6439,64.7505,64.5772,64.7039,161700.0
2007-07-31 10:10:00,97.02,97.25,96.91,96.93,135500.0,64.6905,64.8439,64.6172,64.6305,135500.0
2007-07-31 10:15:00,96.96,97.25,96.86,97.03,112700.0,64.6505,64.8439,64.5838,64.6972,112700.0
2007-07-31 10:20:00,97.06,97.1,96.79,96.89,122000.0,64.7172,64.7439,64.5372,64.6038,122000.0
2007-07-31 10:25:00,96.89,97.01,96.6,96.62,113200.0,64.6038,64.6839,64.4105,64.4238,113200.0
2007-07-31 10:30:00,96.6,97.2,96.47,97.05,201700.0,64.4105,64.8106,64.3238,64.7105,201700.0
2007-07-31 10:35:00,97.05,97.44,97.03,97.13,151900.0,64.7105,64.9706,64.6972,64.7639,151900.0
2007-07-31 10:40:00,97.12,97.2,96.76,96.83,124100.0,64.7572,64.8106,64.5172,64.5638,124100.0
2007-07-31 10:45:00,96.81,96.82,96.42,96.53,106400.0,64.5505,64.5572,64.2905,64.3638,106400.0
2007-07-31 10:50:00,96.51,96.74,96.43,96.48,108600.0,64.3505,64.5038,64.2971,64.3305,108600.0
2007-07-31 10:55:00,96.5,97.26,96.5,97.1,108300.0,64.3438,64.8506,64.3438,64.7439,108300.0
2007-07-31 11:00:00,97.09,97.09,96.85,96.94,61200.0,64.7372,64.7372,64.5772,64.6372,61200.0
2007-07-31 11:05:00,96.94,97.02,96.74,96.79,60100.0,64.6372,64.6905,64.5038,64.5372,60100.0
2007-07-31 11:10:00,96.81,96.89,96.51,96.64,98000.0,64.5505,64.6038,64.3505,64.4372,98000.0
2007-07-31 11:15:00,96.63,96.84,96.54,96.8,54300.0,64.4305,64.5705,64.3705,64.5438,54300.0
2007-07-31 11:20:00,96.83,96.94,96.55,96.77,119300.0,64.5638,64.6372,64.3771,64.5238,119300.0
2007-07-31 11:25:00,96.79,97.47,96.79,97.3,107300.0,64.5372,64.9906,64.5372,64.8772,107300.0
2007-07-31 11:30:00,97.26,97.34,96.97,97.23,134300.0,64.8506,64.9039,64.6572,64.8306,134300.0
2007-07-31 11:35:00,97.23,97.37,97.23,97.31,75400.0,64.8306,64.9239,64.8306,64.8839,75400.0
2007-07-31 11:40:00,97.33,97.4,97.14,97.14,92200.0,64.8972,64.9439,64.7705,64.7705,92200.0
2007-07-31 11:45:00,97.19,97.25,97.06,97.18,82700.0,64.8039,64.8439,64.7172,64.7972,82700.0
2007-07-31 11:50:00,97.19,97.44,97.17,97.4,104300.0,64.8039,64.9706,64.7905,64.9439,104300.0
2007-07-31 11:55:00,97.4,97.44,97.15,97.22,67900.0,64.9439,64.9706,64.7772,64.8239,67900.0
2007-07-31 12:00:00,97.22,97.29,97.02,97.02,57300.0,64.8239,64.8706,64.6905,64.6905,57300.0
2007-07-31 12:05:00,97.02,97.38,97.02,97.35,69000.0,64.6905,64.9306,64.6905,64.9106,69000.0
2007-07-31 12:10:00,97.37,97.45,97.15,97.24,73700.0,64.9239,64.9772,64.7772,64.8372,73700.0
2007-07-31 12:15:00,97.21,97.35,97.18,97.33,34200.0,64.8172,64.9106,64.7972,64.8972,34200.0
2007-07-31 12:20:00,97.31,97.49,97.31,97.49,69400.0,64.8839,65.0039,64.8839,65.0039,69400.0
2007-07-31 12:25:00,97.48,97.49,97.37,97.48,43800.0,64.9972,65.0039,64.9239,64.9972,43800.0
2007-07-31 12:30:00,97.48,97.5,97.35,97.41,55400.0,64.9972,65.0106,64.9106,64.9506,55400.0
2007-07-31 12:35:00,97.41,97.45,97.12,97.26,91900.0,64.9506,64.9772,64.7572,64.8506,91900.0
2007-07-31 12:40:00,97.3,97.5,97.24,97.39,43200.0,64.8772,65.0106,64.8372,64.9372,43200.0
2007-07-31 12:45:00,97.39,97.55,97.38,97.53,53900.0,64.9372,65.0439,64.9306,65.0306,53900.0
2007-07-31 12:50:00,97.56,97.6,97.38,97.49,75100.0,65.0506,65.0773,64.9306,65.0039,75100.0
2007-07-31 12:55:00,97.52,97.6,97.48,97.56,37100.0,65.0239,65.0773,64.9972,65.0506,37100.0
2007-07-31 13:00:00,97.57,97.57,97.27,97.48,60900.0,65.0573,65.0573,64.8572,64.9972,60900.0
2007-07-31 13:05:00,97.46,97.49,97.16,97.36,229400.0,64.9839,65.0039,64.7839,64.9172,229400.0
2007-07-31 13:10:00,97.36,97.66,97.34,97.48,93200.0,64.9172,65.1173,64.9039,64.9972,93200.0
2007-07-31 13:15:00,97.5,97.56,97.32,97.49,78200.0,65.0106,65.0506,64.8906,65.0039,78200.0
2007-07-31 13:20:00,97.52,97.56,97.25,97.33,53600.0,65.0239,65.0506,64.8439,64.8972,53600.0
2007-07-31 13:25:00,97.33,97.34,97.01,97.05,66200.0,64.8972,64.9039,64.6839,64.7105,66200.0
2007-07-31 13:30:00,97.06,97.25,97.02,97.05,83300.0,64.7172,64.8439,64.6905,64.7105,83300.0
2007-07-31 13:35:00,97.05,97.26,97.01,97.16,37600.0,64.7105,64.8506,64.6839,64.7839,37600.0
2007-07-31 13:40:00,97.17,97.18,96.58,96.75,112200.0,64.7905,64.7972,64.3971,64.5105,112200.0
2007-07-31 13:45:00,96.75,97.03,96.64,96.86,112000.0,64.5105,64.6972,64.4372,64.5838,112000.0
2007-07-31 13:50:00,96.85,96.87,96.26,96.61,123200.0,64.5772,64.5905,64.1838,64.4172,123200.0
2007-07-31 13:55:00,96.64,96.86,96.62,96.83,62600.0,64.4372,64.5838,64.4238,64.5638,62600.0
2007-07-31 14:00:00,96.85,97.14,96.77,96.9,82300.0,64.5772,64.7705,64.5238,64.6105,82300.0
2007-07-31 14:05:00,96.91,96.93,96.7,96.81,113100.0,64.6172,64.6305,64.4772,64.5505,113100.0
2007-07-31 14:10:00,96.8,96.95,96.68,96.95,123400.0,64.5438,64.6439,64.4638,64.6439,123400.0
2007-07-31 14:15:00,96.95,97.0,96.81,96.96,98600.0,64.6439,64.6772,64.5505,64.6505,98600.0
2007-07-31 14:20:00,96.96,96.99,96.57,96.74,124800.0,64.6505,64.6705,64.3905,64.5038,124800.0
2007-07-31 14:25:00,96.72,96.91,96.54,96.61,91700.0,64.4905,64.6172,64.3705,64.4172,91700.0
2007-07-31 14:30:00,96.61,96.65,96.15,96.43,139300.0,64.4172,64.4438,64.1104,64.2971,139300.0
2007-07-31 14:35:00,96.42,96.45,96.18,96.35,194400.0,64.2905,64.3105,64.1304,64.2438,194400.0
2007-07-31 14:40:00,96.36,96.51,96.24,96.28,117900.0,64.2505,64.3505,64.1704,64.1971,117900.0
2007-07-31 14:45:00,96.28,96.47,95.72,96.38,161000.0,64.1971,64.3238,63.8237,64.2638,161000.0
2007-07-31 14:50:00,96.36,96.39,96.0,96.37,99200.0,64.2505,64.2705,64.0104,64.2571,99200.0
2007-07-31 14:55:00,96.32,96.39,95.98,96.05,114300.0,64.2238,64.2705,63.9971,64.0438,114300.0
2007-07-31 15:00:00,96.04,96.46,96.04,96.19,105600.0,64.0371,64.3171,64.0371,64.1371,105600.0
2007-07-31 15:05:00,96.2,96.2,95.95,96.04,92500.0,64.1438,64.1438,63.9771,64.0371,92500.0
2007-07-31 15:10:00,96.03,96.17,95.89,95.93,69200.0,64.0304,64.1238,63.9371,63.9637,69200.0
2007-07-31 15:15:00,95.93,96.05,95.7,96.02,112600.0,63.9637,64.0438,63.8104,64.0238,112600.0
2007-07-31 15:20:00,96.04,96.36,95.94,96.07,135600.0,64.0371,64.2505,63.9704,64.0571,135600.0
2007-07-31 15:25:00,96.07,96.08,95.65,95.66,140900.0,64.0571,64.0638,63.777,63.7837,140900.0
2007-07-31 15:30:00,95.66,95.99,95.42,95.43,162200.0,63.7837,64.0038,63.6237,63.6304,162200.0
2007-07-31 15:35:00,95.45,95.81,95.32,95.34,165400.0,63.6437,63.8837,63.557,63.5703,165400.0
2007-07-31 15:40:00,95.34,95.42,95.01,95.1,260200.0,63.5703,63.6237,63.3503,63.4103,260200.0
2007-07-31 15:45:00,95.1,95.19,94.67,94.98,241000.0,63.4103,63.4703,63.1236,63.3303,241000.0
2007-07-31 15:50:00,94.98,95.39,94.84,94.84,236700.0,63.3303,63.6037,63.237,63.237,236700.0
2007-07-31 15:55:00,94.84,94.88,94.53,94.58,354700.0,63.237,63.2636,63.0303,63.0636,354700.0
2007-08-01 09:30:00,94.34,94.42,94.25,94.29,16600.0,62.9036,62.9569,62.8436,62.8702,16600.0
2007-08-01 09:35:00,94.25,96.0,94.03,95.91,312200.0,62.8436,64.0104,62.6969,63.9504,312200.0
2007-08-01 09:40:00,95.88,96.15,95.23,95.25,209300.0,63.9304,64.1104,63.497,63.5103,209300.0
2007-08-01 09:45:00,95.25,96.0,94.82,95.91,292300.0,63.5103,64.0104,63.2236,63.9504,292300.0
2007-08-01 09:50:00,95.91,96.55,95.62,95.99,333500.0,63.9504,64.3771,63.757,64.0038,333500.0
2007-08-01 09:55:00,95.99,96.09,95.52,95.53,187500.0,64.0038,64.0704,63.6904,63.697,187500.0
2007-08-01 10:00:00,95.56,96.28,95.41,95.59,173900.0,63.717,64.1971,63.617,63.737,173900.0
2007-08-01 10:05:00,95.61,95.72,95.21,95.34,209400.0,63.7504,63.8237,63.4837,63.5703,209400.0
2007-08-01 10:10:00,95.31,96.1,95.26,95.86,157400.0,63.5503,64.0771,63.517,63.9171,157400.0
2007-08-01 10:15:00,95.88,96.06,95.6,95.95,106200.0,63.9304,64.0504,63.7437,63.9771,106200.0
2007-08-01 10:20:00,95.95,96.33,95.6,95.82,181000.0,63.9771,64.2305,63.7437,63.8904,181000.0
2007-08-01 10:25:00,95.77,99.4,95.76,96.67,267000.0,63.8571,66.2775,63.8504,64.4572,267000.0
2007-08-01 10:30:00,96.67,96.97,95.86,96.29,219100.0,64.4572,64.6572,63.9171,64.2038,219100.0
2007-08-01 10:35:00,96.26,96.39,95.68,95.99,159800.0,64.1838,64.2705,63.7971,64.0038,159800.0
2007-08-01 10:40:00,96.0,96.25,95.55,95.55,136400.0,64.0104,64.1771,63.7104,63.7104,136400.0
2007-08-01 10:45:00,95.55,95.68,94.91,95.45,181200.0,63.7104,63.7971,63.2836,63.6437,181200.0
2007-08-01 10:50:00,95.45,95.71,94.97,95.43,294800.0,63.6437,63.8171,63.3236,63.6304,294800.0
2007-08-01 10:55:00,95.38,95.65,94.97,95.16,96600.0,63.597,63.777,63.3236,63.4503,96600.0
2007-08-01 11:00:00,95.16,95.81,94.81,95.28,124100.0,63.4503,63.8837,63.217,63.5303,124100.0
2007-08-01 11:05:00,95.28,95.98,95.0,95.06,117100.0,63.5303,63.9971,63.3436,63.3837,117100.0
2007-08-01 11:10:00,95.12,99.4,95.1,95.41,95100.0,63.4237,66.2775,63.4103,63.617,95100.0
2007-08-01 11:15:00,95.34,95.8,95.08,95.76,152700.0,63.5703,63.8771,63.397,63.8504,152700.0
2007-08-01 11:20:00,95.76,95.81,95.52,95.64,99600.0,63.8504,63.8837,63.6904,63.7704,99600.0
2007-08-01 11:25:00,95.64,95.99,95.51,95.51,118600.0,63.7704,64.0038,63.6837,63.6837,118600.0
2007-08-01 11:30:00,95.5,95.73,95.25,95.52,73700.0,63.677,63.8304,63.5103,63.6904,73700.0
2007-08-01 11:35:00,95.5,95.65,95.18,95.31,79400.0,63.677,63.777,63.4637,63.5503,79400.0
2007-08-01 11:40:00,95.31,95.49,95.06,95.29,64700.0,63.5503,63.6704,63.3837,63.537,64700.0
2007-08-01 11:45:00,95.31,95.31,95.1,95.13,39600.0,63.5503,63.5503,63.4103,63.4303,39600.0
2007-08-01 11:50:00,95.13,95.31,94.99,95.25,106000.0,63.4303,63.5503,63.337,63.5103,106000.0
2007-08-01 11:55:00,95.32,95.65,95.11,95.12,101200.0,63.557,63.777,63.417,63.4237,101200.0
2007-08-01 12:00:00,95.19,95.4,95.06,95.06,89400.0,63.4703,63.6104,63.3837,63.3837,89400.0
2007-08-01 12:05:00,95.04,95.66,95.02,95.62,68600.0,63.3703,63.7837,63.357,63.757,68600.0
2007-08-01 12:10:00,95.64,95.72,95.36,95.39,200900.0,63.7704,63.8237,63.5837,63.6037,200900.0
2007-08-01 12:15:00,95.4,95.5,95.14,95.2,137300.0,63.6104,63.677,63.437,63.477,137300.0
2007-08-01 12:20:00,95.22,95.4,95.14,95.16,116100.0,63.4903,63.6104,63.437,63.4503,116100.0
2007-08-01 12:25:00,95.15,95.25,94.38,94.7,315800.0,63.4437,63.5103,62.9302,63.1436,315800.0
2007-08-01 12:30:00,94.7,94.79,94.38,94.47,139500.0,63.1436,63.2036,62.9302,62.9903,139500.0
2007-08-01 12:35:00,94.48,94.62,94.39,94.51,83300.0,62.9969,63.0903,62.9369,63.0169,83300.0
2007-08-01 12:40:00,94.5,94.61,94.37,94.4,86300.0,63.0103,63.0836,62.9236,62.9436,86300.0
2007-08-01 12:45:00,94.4,94.67,94.28,94.48,73400.0,62.9436,63.1236,62.8636,62.9969,73400.0
2007-08-01 12:50:00,94.5,94.5,93.77,94.05,140600.0,63.0103,63.0103,62.5235,62.7102,140600.0
2007-08-01 12:55:00,94.03,94.28,94.03,94.22,52700.0,62.6969,62.8636,62.6969,62.8236,52700.0
2007-08-01 13:00:00,94.22,94.23,93.69,93.71,72100.0,62.8236,62.8302,62.4702,62.4835,72100.0
2007-08-01 13:05:00,93.71,94.0,93.0,93.25,293700.0,62.4835,62.6769,62.0101,62.1768,293700.0
2007-08-01 13:10:00,93.25,93.54,93.01,93.03,108300.0,62.1768,62.3702,62.0168,62.0301,108300.0
2007-08-01 13:15:00,93.04,93.33,92.78,93.28,114500.0,62.0368,62.2301,61.8634,62.1968,114500.0
2007-08-01 13:20:00,93.28,93.44,92.86,93.11,144200.0,62.1968,62.3035,61.9167,62.0834,144200.0
2007-08-01 13:25:00,93.1,93.22,92.82,93.03,137100.0,62.0768,62.1568,61.8901,62.0301,137100.0
2007-08-01 13:30:00,93.08,93.31,93.02,93.24,71000.0,62.0634,62.2168,62.0234,62.1701,71000.0
2007-08-01 13:35:00,93.29,93.49,93.23,93.42,89800.0,62.2035,62.3368,62.1635,62.2901,89800.0
2007-08-01 13:40:00,93.39,93.65,93.11,93.11,126800.0,62.2701,62.4435,62.0834,62.0834,126800.0
2007-08-01 13:45:00,93.15,93.25,93.0,93.1,76100.0,62.1101,62.1768,62.0101,62.0768,76100.0
2007-08-01 13:50:00,93.1,93.2,93.04,93.17,65100.0,62.0768,62.1434,62.0368,62.1234,65100.0
2007-08-01 13:55:00,93.13,93.18,92.63,92.81,159000.0,62.0968,62.1301,61.7634,61.8834,159000.0
2007-08-01 14:00:00,92.83,92.93,92.5,92.85,167800.0,61.8967,61.9634,61.6767,61.9101,167800.0
2007-08-01 14:05:00,92.83,93.1,92.75,92.94,119800.0,61.8967,62.0768,61.8434,61.9701,119800.0
2007-08-01 14:10:00,92.94,93.02,92.69,92.83,126400.0,61.9701,62.0234,61.8034,61.8967,126400.0
2007-08-01 14:15:00,92.79,92.85,92.36,92.75,137000.0,61.8701,61.9101,61.5834,61.8434,137000.0
2007-08-01 14:20:00,92.79,92.98,92.42,92.43,95800.0,61.8701,61.9968,61.6234,61.63,95800.0
2007-08-01 14:25:00,92.43,92.77,92.42,92.63,101800.0,61.63,61.8567,61.6234,61.7634,101800.0
2007-08-01 14:30:00,92.63,93.12,92.5,92.94,128100.0,61.7634,62.0901,61.6767,61.9701,128100.0
2007-08-01 14:35:00,92.95,93.06,92.62,92.78,102700.0,61.9768,62.0501,61.7567,61.8634,102700.0
2007-08-01 14:40:00,92.78,92.86,92.56,92.6,127100.0,61.8634,61.9167,61.7167,61.7434,127100.0
2007-08-01 14:45:00,92.6,92.87,92.5,92.74,104900.0,61.7434,61.9234,61.6767,61.8367,104900.0
2007-08-01 14:50:00,92.77,93.06,92.75,92.85,84100.0,61.8567,62.0501,61.8434,61.9101,84100.0
2007-08-01 14:55:00,92.87,92.89,92.42,92.83,118700.0,61.9234,61.9367,61.6234,61.8967,118700.0
2007-08-01 15:00:00,92.8,93.05,92.45,92.5,145300.0,61.8767,62.0434,61.6434,61.6767,145300.0
2007-08-01 15:05:00,92.48,92.62,91.89,92.18,234800.0,61.6634,61.7567,61.27,61.4633,234800.0
2007-08-01 15:10:00,92.17,92.53,91.96,92.42,199500.0,61.4567,61.6967,61.3166,61.6234,199500.0
2007-08-01 15:15:00,92.42,92.51,92.19,92.43,108600.0,61.6234,61.6834,61.47,61.63,108600.0
2007-08-01 15:20:00,92.43,92.5,92.12,92.29,147600.0,61.63,61.6767,61.4233,61.5367,147600.0
2007-08-01 15:25:00,92.28,92.34,91.82,92.28,204400.0,61.53,61.57,61.2233,61.53,204400.0
2007-08-01 15:30:00,92.27,92.59,92.15,92.3,238700.0,61.5233,61.7367,61.4433,61.5434,238700.0
2007-08-01 15:35:00,92.33,93.11,92.28,93.0,239100.0,61.5634,62.0834,61.53,62.0101,239100.0
2007-08-01 15:40:00,93.01,93.71,92.82,93.66,371500.0,62.0168,62.4835,61.8901,62.4502,371500.0
2007-08-01 15:45:00,93.64,93.68,93.0,93.63,267000.0,62.4368,62.4635,62.0101,62.4302,267000.0
2007-08-01 15:50:00,93.63,94.44,93.6,94.39,352800.0,62.4302,62.9703,62.4102,62.9369,352800.0
2007-08-01 15:55:00,94.41,94.96,94.29,94.44,382600.0,62.9502,63.317,62.8702,62.9703,382600.0
2007-08-02 09:30:00,94.71,95.09,94.7,94.7,11600.0,63.1503,63.4037,63.1436,63.1436,11600.0
2007-08-02 09:35:00,94.72,95.07,94.3,94.88,221900.0,63.1569,63.3903,62.8769,63.2636,221900.0
2007-08-02 09:40:00,94.89,95.27,94.76,94.85,178800.0,63.2703,63.5237,63.1836,63.2436,178800.0
2007-08-02 09:45:00,94.88,94.9,93.97,93.97,234800.0,63.2636,63.277,62.6569,62.6569,234800.0
2007-08-02 09:50:00,94.01,94.26,93.48,93.51,254300.0,62.6835,62.8502,62.3301,62.3501,254300.0
2007-08-02 09:55:00,93.51,93.82,93.31,93.44,228100.0,62.3501,62.5568,62.2168,62.3035,228100.0
2007-08-02 10:00:00,93.41,93.43,92.85,92.94,197300.0,62.2835,62.2968,61.9101,61.9701,197300.0
2007-08-02 10:05:00,92.92,93.27,92.61,93.26,257200.0,61.9568,62.1901,61.7501,62.1835,257200.0
2007-08-02 10:10:00,93.26,93.5,92.9,92.95,347100.0,62.1835,62.3435,61.9434,61.9768,347100.0
2007-08-02 10:15:00,92.95,93.66,92.9,92.91,205000.0,61.9768,62.4502,61.9434,61.9501,205000.0
2007-08-02 10:20:00,92.93,95.5,92.73,92.96,251500.0,61.9634,63.677,61.8301,61.9834,251500.0
2007-08-02 10:25:00,92.98,93.09,92.51,92.67,218300.0,61.9968,62.0701,61.6834,61.7901,218300.0
2007-08-02 10:30:00,92.7,92.83,92.33,92.4,217100.0,61.8101,61.8967,61.5634,61.61,217100.0
2007-08-02 10:35:00,92.41,92.45,92.02,92.24,256900.0,61.6167,61.6434,61.3567,61.5033,256900.0
2007-08-02 10:40:00,92.24,92.33,91.99,91.99,228900.0,61.5033,61.5634,61.3367,61.3367,228900.0
2007-08-02 10:45:00,91.99,95.5,91.81,92.05,333500.0,61.3367,63.677,61.2166,61.3767,333500.0
2007-08-02 10:50:00,92.05,92.05,91.77,91.92,142900.0,61.3767,61.3767,61.19,61.29,142900.0
2007-08-02 10:55:00,91.91,95.5,91.82,92.06,153600.0,61.2833,63.677,61.2233,61.3833,153600.0
2007-08-02 11:00:00,92.08,92.3,91.87,92.01,232000.0,61.3967,61.5434,61.2566,61.35,232000.0
2007-08-02 11:05:00,92.01,92.18,91.96,92.0,168000.0,61.35,61.4633,61.3166,61.3433,168000.0
2007-08-02 11:10:00,92.0,92.5,92.0,92.25,206000.0,61.3433,61.6767,61.3433,61.51,206000.0
2007-08-02 11:15:00,92.25,92.41,92.15,92.25,209100.0,61.51,61.6167,61.4433,61.51,209100.0
2007-08-02 11:20:00,92.25,92.46,92.21,92.44,173500.0,61.51,61.65,61.4833,61.6367,173500.0
2007-08-02 11:25:00,92.42,92.82,92.38,92.75,173800.0,61.6234,61.8901,61.5967,61.8434,173800.0
2007-08-02 11:30:00,92.74,92.91,92.45,92.63,293500.0,61.8367,61.9501,61.6434,61.7634,293500.0
2007-08-02 11:35:00,92.63,92.9,92.54,92.86,153100.0,61.7634,61.9434,61.7034,61.9167,153100.0
2007-08-02 11:40:00,92.88,92.95,92.76,92.8,92700.0,61.9301,61.9768,61.8501,61.8767,92700.0
2007-08-02 11:45:00,92.82,92.84,92.54,92.57,130700.0,61.8901,61.9034,61.7034,61.7234,130700.0
2007-08-02 11:50:00,92.56,92.67,92.54,92.55,111600.0,61.7167,61.7901,61.7034,61.71,111600.0
2007-08-02 11:55:00,92.57,92.79,92.55,92.79,137500.0,61.7234,61.8701,61.71,61.8701,137500.0
2007-08-02 12:00:00,92.79,92.83,92.62,92.74,137500.0,61.8701,61.8967,61.7567,61.8367,137500.0
2007-08-02 12:05:00,92.74,92.98,92.71,92.88,165100.0,61.8367,61.9968,61.8167,61.9301,165100.0
2007-08-02 12:10:00,92.9,92.94,92.61,92.7,149000.0,61.9434,61.9701,61.7501,61.8101,149000.0
2007-08-02 12:15:00,92.71,92.8,92.3,92.39,209400.0,61.8167,61.8767,61.5434,61.6034,209400.0
2007-08-02 12:20:00,92.42,92.45,92.14,92.39,142000.0,61.6234,61.6434,61.4367,61.6034,142000.0
2007-08-02 12:25:00,92.39,92.48,92.2,92.42,119500.0,61.6034,61.6634,61.4767,61.6234,119500.0
2007-08-02 12:30:00,92.42,92.42,92.13,92.25,197900.0,61.6234,61.6234,61.43,61.51,197900.0
2007-08-02 12:35:00,92.23,92.37,92.16,92.24,106700.0,61.4967,61.59,61.45,61.5033,106700.0
2007-08-02 12:40:00,92.24,92.29,92.01,92.03,117400.0,61.5033,61.5367,61.35,61.3633,117400.0
2007-08-02 12:45:00,92.02,92.21,92.0,92.17,100900.0,61.3567,61.4833,61.3433,61.4567,100900.0
2007-08-02 12:50:00,92.17,92.38,92.15,92.34,113500.0,61.4567,61.5967,61.4433,61.57,113500.0
2007-08-02 12:55:00,92.34,92.4,92.23,92.24,91400.0,61.57,61.61,61.4967,61.5033,91400.0
2007-08-02 13:00:00,92.24,92.34,92.1,92.15,136200.0,61.5033,61.57,61.41,61.4433,136200.0
2007-08-02 13:05:00,92.15,92.16,91.92,92.09,141400.0,61.4433,61.45,61.29,61.4033,141400.0
2007-08-02 13:10:00,92.1,92.32,91.96,92.19,86900.0,61.41,61.5567,61.3166,61.47,86900.0
2007-08-02 13:15:00,92.21,92.27,91.96,92.21,96200.0,61.4833,61.5233,61.3166,61.4833,96200.0
2007-08-02 13:20:00,92.2,92.2,91.96,91.98,73600.0,61.4767,61.4767,61.3166,61.33,73600.0
2007-08-02 13:25:00,92.0,92.01,91.75,91.99,160600.0,61.3433,61.35,61.1766,61.3367,160600.0
2007-08-02 13:30:00,92.0,92.08,91.81,91.96,156300.0,61.3433,61.3967,61.2166,61.3166,156300.0
2007-08-02 13:35:00,91.95,92.13,91.91,92.08,115400.0,61.31,61.43,61.2833,61.3967,115400.0
2007-08-02 13:40:00,92.08,92.26,92.08,92.25,99700.0,61.3967,61.5167,61.3967,61.51,99700.0
2007-08-02 13:45:00,92.23,92.33,92.01,92.02,144500.0,61.4967,61.5634,61.35,61.3567,144500.0
2007-08-02 13:50:00,92.04,92.11,91.85,91.88,177700.0,61.37,61.4167,61.2433,61.2633,177700.0
2007-08-02 13:55:00,91.88,92.02,91.74,91.74,83200.0,61.2633,61.3567,61.17,61.17,83200.0
2007-08-02 14:00:00,91.75,92.15,91.74,92.0,108000.0,61.1766,61.4433,61.17,61.3433,108000.0
2007-08-02 14:05:00,91.98,92.15,91.8,91.93,101700.0,61.33,61.4433,61.21,61.2966,101700.0
2007-08-02 14:10:00,91.93,92.1,91.8,92.08,82700.0,61.2966,61.41,61.21,61.3967,82700.0
2007-08-02 14:15:00,92.08,92.12,91.94,92.03,87800.0,61.3967,61.4233,61.3033,61.3633,87800.0
2007-08-02 14:20:00,92.04,92.1,91.94,92.01,85800.0,61.37,61.41,61.3033,61.35,85800.0
2007-08-02 14:25:00,92.0,92.1,91.93,92.05,80700.0,61.3433,61.41,61.2966,61.3767,80700.0
2007-08-02 14:30:00,92.06,92.28,91.9,91.96,128100.0,61.3833,61.53,61.2766,61.3166,128100.0
2007-08-02 14:35:00,91.93,92.0,91.5,91.5,156000.0,61.2966,61.3433,61.0099,61.0099,156000.0
2007-08-02 14:40:00,91.5,91.65,91.42,91.65,176900.0,61.0099,61.1099,60.9566,61.1099,176900.0
2007-08-02 14:45:00,91.62,91.84,91.51,91.83,91500.0,61.0899,61.2366,61.0166,61.23,91500.0
2007-08-02 14:50:00,91.83,91.9,91.73,91.78,71200.0,61.23,61.2766,61.1633,61.1966,71200.0
2007-08-02 14:55:00,91.78,91.81,91.54,91.71,98200.0,61.1966,61.2166,61.0366,61.15,98200.0
2007-08-02 15:00:00,91.7,91.8,91.54,91.72,170400.0,61.1433,61.21,61.0366,61.1566,170400.0
2007-08-02 15:05:00,91.72,92.17,91.7,92.17,179600.0,61.1566,61.4567,61.1433,61.4567,179600.0
2007-08-02 15:10:00,92.19,92.3,91.87,92.01,153200.0,61.47,61.5434,61.2566,61.35,153200.0
2007-08-02 15:15:00,92.0,92.13,91.95,92.12,77300.0,61.3433,61.43,61.31,61.4233,77300.0
2007-08-02 15:20:00,92.13,92.4,92.07,92.38,188000.0,61.43,61.61,61.39,61.5967,188000.0
2007-08-02 15:25:00,92.37,92.88,92.3,92.65,334500.0,61.59,61.9301,61.5434,61.7767,334500.0
2007-08-02 15:30:00,92.65,92.72,92.38,92.57,279100.0,61.7767,61.8234,61.5967,61.7234,279100.0
2007-08-02 15:35:00,92.55,92.56,92.0,92.4,719100.0,61.71,61.7167,61.3433,61.61,719100.0
2007-08-02 15:40:00,92.42,92.43,91.97,92.0,223100.0,61.6234,61.63,61.3233,61.3433,223100.0
2007-08-02 15:45:00,92.0,92.07,91.82,92.07,203900.0,61.3433,61.39,61.2233,61.39,203900.0
2007-08-02 15:50:00,92.07,92.29,91.89,91.99,331600.0,61.39,61.5367,61.27,61.3367,331600.0
2007-08-02 15:55:00,91.99,92.21,91.97,92.0,309600.0,61.3367,61.4833,61.3233,61.3433,309600.0
2007-08-03 09:30:00,92.0,92.54,91.77,92.22,178400.0,61.3433,61.7034,61.19,61.49,178400.0
2007-08-03 09:35:00,92.22,92.9,92.16,92.44,292400.0,61.49,61.9434,61.45,61.6367,292400.0
2007-08-03 09:40:00,92.45,92.45,91.63,91.73,214000.0,61.6434,61.6434,61.0966,61.1633,214000.0
2007-08-03 09:45:00,91.75,92.53,91.75,92.12,257300.0,61.1766,61.6967,61.1766,61.4233,257300.0
2007-08-03 09:50:00,92.16,92.25,91.77,91.89,137800.0,61.45,61.51,61.19,61.27,137800.0
2007-08-03 09:55:00,91.9,92.15,91.02,91.07,299100.0,61.2766,61.4433,60.6899,60.7232,299100.0
2007-08-03 10:00:00,91.08,91.1,90.52,91.03,323600.0,60.7299,60.7432,60.3565,60.6965,323600.0
2007-08-03 10:05:00,91.03,91.22,90.68,90.82,242100.0,60.6965,60.8232,60.4632,60.5565,242100.0
2007-08-03 10:10:00,90.8,90.95,90.58,90.62,154900.0,60.5432,60.6432,60.3965,60.4232,154900.0
2007-08-03 10:15:00,90.6,90.81,90.41,90.58,149600.0,60.4098,60.5499,60.2831,60.3965,149600.0
2007-08-03 10:20:00,90.58,91.26,90.56,91.2,195200.0,60.3965,60.8499,60.3832,60.8099,195200.0
2007-08-03 10:25:00,91.18,91.34,90.93,91.07,218600.0,60.7966,60.9032,60.6299,60.7232,218600.0
2007-08-03 10:30:00,91.07,91.14,90.61,90.72,123300.0,60.7232,60.7699,60.4165,60.4898,123300.0
2007-08-03 10:35:00,90.69,90.72,90.0,90.04,240200.0,60.4698,60.4898,60.0098,60.0364,240200.0
2007-08-03 10:40:00,90.04,90.46,89.76,89.84,207800.0,60.0364,60.3165,59.8497,59.9031,207800.0
2007-08-03 10:45:00,89.84,90.51,89.81,89.92,188000.0,59.9031,60.3498,59.8831,59.9564,188000.0
2007-08-03 10:50:00,89.92,90.27,89.86,90.06,225600.0,59.9564,60.1898,59.9164,60.0498,225600.0
2007-08-03 10:55:00,90.06,90.35,90.04,90.18,131200.0,60.0498,60.2431,60.0364,60.1298,131200.0
2007-08-03 11:00:00,90.18,90.55,90.15,90.46,141200.0,60.1298,60.3765,60.1098,60.3165,141200.0
2007-08-03 11:05:00,90.46,90.52,90.19,90.2,121100.0,60.3165,60.3565,60.1365,60.1431,121100.0
2007-08-03 11:10:00,90.22,90.57,90.15,90.29,121700.0,60.1565,60.3898,60.1098,60.2031,121700.0
2007-08-03 11:15:00,90.3,90.39,89.91,89.94,138200.0,60.2098,60.2698,59.9498,59.9698,138200.0
2007-08-03 11:20:00,89.95,90.06,89.74,89.74,131600.0,59.9764,60.0498,59.8364,59.8364,131600.0
2007-08-03 11:25:00,89.72,90.17,89.68,90.04,107300.0,59.8231,60.1231,59.7964,60.0364,107300.0
2007-08-03 11:30:00,90.06,90.17,89.61,89.85,111100.0,60.0498,60.1231,59.7497,59.9098,111100.0
2007-08-03 11:35:00,89.84,89.98,89.64,89.97,142800.0,59.9031,59.9964,59.7697,59.9898,142800.0
2007-08-03 11:40:00,89.99,90.09,89.91,90.05,155300.0,60.0031,60.0698,59.9498,60.0431,155300.0
2007-08-03 11:45:00,90.09,90.46,90.06,90.38,142600.0,60.0698,60.3165,60.0498,60.2631,142600.0
2007-08-03 11:50:00,90.4,90.42,90.09,90.09,116800.0,60.2765,60.2898,60.0698,60.0698,116800.0
2007-08-03 11:55:00,90.11,90.16,89.85,89.95,112800.0,60.0831,60.1165,59.9098,59.9764,112800.0
2007-08-03 12:00:00,89.95,90.28,89.91,90.07,91500.0,59.9764,60.1965,59.9498,60.0564,91500.0
2007-08-03 12:05:00,90.08,90.29,89.85,90.25,107800.0,60.0631,60.2031,59.9098,60.1765,107800.0
2007-08-03 12:10:00,90.24,90.45,89.95,90.14,112000.0,60.1698,60.3098,59.9764,60.1031,112000.0
2007-08-03 12:15:00,90.12,90.39,90.03,90.28,68400.0,60.0898,60.2698,60.0298,60.1965,68400.0
2007-08-03 12:20:00,90.32,90.32,90.03,90.07,83800.0,60.2231,60.2231,60.0298,60.0564,83800.0
2007-08-03 12:25:00,90.09,90.13,89.78,89.82,75500.0,60.0698,60.0964,59.8631,59.8897,75500.0
2007-08-03 12:30:00,89.88,90.04,89.82,89.96,43100.0,59.9298,60.0364,59.8897,59.9831,43100.0
2007-08-03 12:35:00,89.99,90.07,89.82,89.96,74700.0,60.0031,60.0564,59.8897,59.9831,74700.0
2007-08-03 12:40:00,89.98,89.98,89.67,89.67,118400.0,59.9964,59.9964,59.7897,59.7897,118400.0
2007-08-03 12:45:00,89.67,89.69,89.25,89.41,157000.0,59.7897,59.8031,59.5097,59.6164,157000.0
2007-08-03 12:50:00,89.41,89.47,89.23,89.27,105000.0,59.6164,59.6564,59.4964,59.523,105000.0
2007-08-03 12:55:00,89.26,89.52,89.11,89.39,151200.0,59.5164,59.6897,59.4163,59.603,151200.0
2007-08-03 13:00:00,89.4,89.49,89.31,89.32,99100.0,59.6097,59.6697,59.5497,59.5564,99100.0
2007-08-03 13:05:00,89.31,89.55,89.23,89.52,95100.0,59.5497,59.7097,59.4964,59.6897,95100.0
2007-08-03 13:10:00,89.54,89.6,89.36,89.38,68500.0,59.7031,59.7431,59.583,59.5964,68500.0
2007-08-03 13:15:00,89.4,89.72,89.37,89.37,95500.0,59.6097,59.8231,59.5897,59.5897,95500.0
2007-08-03 13:20:00,89.4,89.55,89.3,89.31,72600.0,59.6097,59.7097,59.543,59.5497,72600.0
2007-08-03 13:25:00,89.31,89.64,89.31,89.47,70200.0,59.5497,59.7697,59.5497,59.6564,70200.0
2007-08-03 13:30:00,89.48,89.74,89.42,89.74,77600.0,59.663,59.8364,59.623,59.8364,77600.0
2007-08-03 13:35:00,89.73,89.76,89.56,89.7,64700.0,59.8297,59.8497,59.7164,59.8097,64700.0
2007-08-03 13:40:00,89.71,89.94,89.59,89.91,102500.0,59.8164,59.9698,59.7364,59.9498,102500.0
2007-08-03 13:45:00,89.9,89.93,89.66,89.74,97200.0,59.9431,59.9631,59.7831,59.8364,97200.0
2007-08-03 13:50:00,89.74,89.91,89.69,89.89,62400.0,59.8364,59.9498,59.8031,59.9364,62400.0
2007-08-03 13:55:00,89.87,90.1,89.78,89.84,131000.0,59.9231,60.0764,59.8631,59.9031,131000.0
2007-08-03 14:00:00,89.85,90.0,89.69,89.85,158800.0,59.9098,60.0098,59.8031,59.9098,158800.0
2007-08-03 14:05:00,89.86,89.86,89.59,89.76,118600.0,59.9164,59.9164,59.7364,59.8497,118600.0
2007-08-03 14:10:00,89.76,89.78,89.19,89.46,147000.0,59.8497,59.8631,59.4697,59.6497,147000.0
2007-08-03 14:15:00,89.46,89.61,89.11,89.45,144900.0,59.6497,59.7497,59.4163,59.643,144900.0
2007-08-03 14:20:00,89.46,89.62,89.26,89.29,127400.0,59.6497,59.7564,59.5164,59.5364,127400.0
2007-08-03 14:25:00,89.32,89.32,88.6,88.61,208800.0,59.5564,59.5564,59.0763,59.083,208800.0
2007-08-03 14:30:00,88.61,89.16,88.56,88.92,172200.0,59.083,59.4497,59.0496,59.2897,172200.0
2007-08-03 14:35:00,88.87,89.27,88.84,88.95,115800.0,59.2563,59.523,59.2363,59.3097,115800.0
2007-08-03 14:40:00,88.95,89.2,88.95,89.04,118100.0,59.3097,59.4763,59.3097,59.3697,118100.0
2007-08-03 14:45:00,89.04,89.17,88.61,88.61,180900.0,59.3697,59.4563,59.083,59.083,180900.0
2007-08-03 14:50:00,88.61,89.09,88.56,88.79,173100.0,59.083,59.403,59.0496,59.203,173100.0
2007-08-03 14:55:00,88.79,88.95,88.5,88.9,191100.0,59.203,59.3097,59.0096,59.2763,191100.0
2007-08-03 15:00:00,88.9,88.97,88.63,88.78,192200.0,59.2763,59.323,59.0963,59.1963,192200.0
2007-08-03 15:05:00,88.79,89.06,88.67,88.69,136300.0,59.203,59.383,59.123,59.1363,136300.0
2007-08-03 15:10:00,88.71,89.11,88.66,88.88,141600.0,59.1496,59.4163,59.1163,59.263,141600.0
2007-08-03 15:15:00,88.86,89.04,88.66,88.97,140000.0,59.2496,59.3697,59.1163,59.323,140000.0
2007-08-03 15:20:00,88.97,89.14,88.67,88.81,183600.0,59.323,59.4363,59.123,59.2163,183600.0
2007-08-03 15:25:00,88.82,88.96,88.45,88.45,176600.0,59.223,59.3163,58.9763,58.9763,176600.0
2007-08-03 15:30:00,88.45,89.04,88.4,88.87,177600.0,58.9763,59.3697,58.9429,59.2563,177600.0
2007-08-03 15:35:00,88.88,89.11,88.77,88.79,221800.0,59.263,59.4163,59.1896,59.203,221800.0
2007-08-03 15:40:00,88.8,89.03,88.5,88.96,223600.0,59.2096,59.363,59.0096,59.3163,223600.0
2007-08-03 15:45:00,88.98,89.09,88.5,88.61,258200.0,59.3297,59.403,59.0096,59.083,258200.0
2007-08-03 15:50:00,88.61,88.65,88.24,88.33,338000.0,59.083,59.1096,58.8362,58.8963,338000.0
2007-08-03 15:55:00,88.33,88.42,87.5,87.68,529700.0,58.8963,58.9563,58.3428,58.4629,529700.0
2007-08-06 09:30:00,87.75,88.97,87.21,87.36,290900.0,58.5095,59.323,58.1495,58.2495,290900.0
2007-08-06 09:35:00,87.28,87.44,86.75,86.97,238400.0,58.1961,58.3028,57.8427,57.9894,238400.0
2007-08-06 09:40:00,86.96,87.38,86.8,86.94,248200.0,57.9828,58.2628,57.8761,57.9694,248200.0
2007-08-06 09:45:00,86.94,87.0,86.3,86.45,266800.0,57.9694,58.0094,57.5427,57.6427,266800.0
2007-08-06 09:50:00,86.45,86.76,85.46,86.25,415400.0,57.6427,57.8494,56.9826,57.5094,415400.0
2007-08-06 09:55:00,86.13,87.05,86.04,87.05,345900.0,57.4293,58.0428,57.3693,58.0428,345900.0
2007-08-06 10:00:00,87.05,87.25,86.82,87.04,370300.0,58.0428,58.1761,57.8894,58.0361,370300.0
2007-08-06 10:05:00,87.05,87.15,86.57,86.61,196600.0,58.0428,58.1095,57.7227,57.7494,196600.0
2007-08-06 10:10:00,86.57,86.62,86.0,86.23,237500.0,57.7227,57.7561,57.3427,57.496,237500.0
2007-08-06 10:15:00,86.24,86.53,86.12,86.23,288100.0,57.5027,57.6961,57.4227,57.496,288100.0
2007-08-06 10:20:00,86.24,86.35,85.9,85.93,260400.0,57.5027,57.576,57.276,57.296,260400.0
2007-08-06 10:25:00,85.93,86.19,85.8,85.86,226500.0,57.296,57.4694,57.2093,57.2493,226500.0
2007-08-06 10:30:00,85.86,86.0,85.75,85.75,263200.0,57.2493,57.3427,57.176,57.176,263200.0
2007-08-06 10:35:00,85.78,86.3,85.75,86.17,223500.0,57.196,57.5427,57.176,57.456,223500.0
2007-08-06 10:40:00,86.17,86.22,85.82,85.94,202200.0,57.456,57.4894,57.2226,57.3027,202200.0
2007-08-06 10:45:00,85.94,86.21,85.83,85.95,190700.0,57.3027,57.4827,57.2293,57.3093,190700.0
2007-08-06 10:50:00,85.94,86.26,85.87,86.24,181800.0,57.3027,57.516,57.256,57.5027,181800.0
2007-08-06 10:55:00,86.22,86.49,86.0,86.36,184500.0,57.4894,57.6694,57.3427,57.5827,184500.0
2007-08-06 11:00:00,86.36,86.51,85.91,86.07,265600.0,57.5827,57.6827,57.2827,57.3893,265600.0
2007-08-06 11:05:00,86.07,86.23,85.85,86.0,157600.0,57.3893,57.496,57.2427,57.3427,157600.0
2007-08-06 11:10:00,86.0,86.24,85.9,86.11,182800.0,57.3427,57.5027,57.276,57.416,182800.0
2007-08-06 11:15:00,86.09,86.48,85.85,86.14,215600.0,57.4027,57.6627,57.2427,57.436,215600.0
2007-08-06 11:20:00,86.14,86.49,86.1,86.36,164000.0,57.436,57.6694,57.4093,57.5827,164000.0
2007-08-06 11:25:00,86.41,86.43,85.76,85.85,215800.0,57.616,57.6294,57.1826,57.2427,215800.0
2007-08-06 11:30:00,85.86,86.18,85.78,86.0,121100.0,57.2493,57.4627,57.196,57.3427,121100.0
2007-08-06 11:35:00,86.0,86.2,85.93,86.11,78200.0,57.3427,57.476,57.296,57.416,78200.0
2007-08-06 11:40:00,86.14,86.35,86.02,86.19,76800.0,57.436,57.576,57.356,57.4694,76800.0
2007-08-06 11:45:00,86.17,87.0,86.12,86.9,201100.0,57.456,58.0094,57.4227,57.9428,201100.0
2007-08-06 11:50:00,86.85,87.22,86.76,86.84,167600.0,57.9094,58.1561,57.8494,57.9028,167600.0
2007-08-06 11:55:00,86.81,86.83,86.51,86.51,94900.0,57.8828,57.8961,57.6827,57.6827,94900.0
2007-08-06 12:00:00,86.54,86.54,85.96,86.0,126600.0,57.7027,57.7027,57.316,57.3427,126600.0
2007-08-06 12:05:00,86.01,86.21,85.82,86.16,130000.0,57.3493,57.4827,57.2226,57.4494,130000.0
2007-08-06 12:10:00,86.15,86.4,86.06,86.29,171700.0,57.4427,57.6094,57.3827,57.536,171700.0
2007-08-06 12:15:00,86.31,86.45,86.0,86.08,103400.0,57.5494,57.6427,57.3427,57.396,103400.0
2007-08-06 12:20:00,86.04,86.21,85.8,85.85,94900.0,57.3693,57.4827,57.2093,57.2427,94900.0
2007-08-06 12:25:00,85.83,86.12,85.78,86.09,91600.0,57.2293,57.4227,57.196,57.4027,91600.0
2007-08-06 12:30:00,86.09,86.48,86.07,86.18,68700.0,57.4027,57.6627,57.3893,57.4627,68700.0
2007-08-06 12:35:00,86.19,86.52,86.09,86.49,102600.0,57.4694,57.6894,57.4027,57.6694,102600.0
2007-08-06 12:40:00,86.5,86.58,86.24,86.49,96200.0,57.6761,57.7294,57.5027,57.6694,96200.0
2007-08-06 12:45:00,86.5,87.14,86.46,87.11,195900.0,57.6761,58.1028,57.6494,58.0828,195900.0
2007-08-06 12:50:00,87.1,87.29,86.96,87.08,226500.0,58.0761,58.2028,57.9828,58.0628,226500.0
2007-08-06 12:55:00,87.06,87.08,86.82,86.87,92800.0,58.0494,58.0628,57.8894,57.9228,92800.0
2007-08-06 13:00:00,86.87,86.89,86.46,86.74,99300.0,57.9228,57.9361,57.6494,57.8361,99300.0
2007-08-06 13:05:00,86.73,86.76,86.34,86.43,73600.0,57.8294,57.8494,57.5694,57.6294,73600.0
2007-08-06 13:10:00,86.43,86.46,86.15,86.3,73700.0,57.6294,57.6494,57.4427,57.5427,73700.0
2007-08-06 13:15:00,86.29,86.74,86.28,86.74,98000.0,57.536,57.8361,57.5294,57.8361,98000.0
2007-08-06 13:20:00,86.71,86.77,86.35,86.71,89500.0,57.8161,57.8561,57.576,57.8161,89500.0
2007-08-06 13:25:00,86.7,86.88,86.62,86.62,95100.0,57.8094,57.9294,57.7561,57.7561,95100.0
2007-08-06 13:30:00,86.6,86.72,86.35,86.65,97100.0,57.7427,57.8227,57.576,57.7761,97100.0
2007-08-06 13:35:00,86.64,86.78,86.44,86.59,75000.0,57.7694,57.8628,57.636,57.7361,75000.0
2007-08-06 13:40:00,86.56,86.69,86.36,86.44,92500.0,57.7161,57.8027,57.5827,57.636,92500.0
2007-08-06 13:45:00,86.41,86.43,86.21,86.26,84600.0,57.616,57.6294,57.4827,57.516,84600.0
2007-08-06 13:50:00,86.27,86.55,86.25,86.55,89700.0,57.5227,57.7094,57.5094,57.7094,89700.0
2007-08-06 13:55:00,86.55,86.55,86.0,86.13,116700.0,57.7094,57.7094,57.3427,57.4293,116700.0
2007-08-06 14:00:00,86.09,86.25,86.01,86.02,91500.0,57.4027,57.5094,57.3493,57.356,91500.0
2007-08-06 14:05:00,86.02,86.48,86.0,86.39,94700.0,57.356,57.6627,57.3427,57.6027,94700.0
2007-08-06 14:10:00,86.36,86.36,86.05,86.17,73400.0,57.5827,57.5827,57.376,57.456,73400.0
2007-08-06 14:15:00,86.15,86.79,86.05,86.48,148300.0,57.4427,57.8694,57.376,57.6627,148300.0
2007-08-06 14:20:00,86.48,86.55,86.28,86.47,123800.0,57.6627,57.7094,57.5294,57.6561,123800.0
2007-08-06 14:25:00,86.46,86.51,85.91,85.91,125500.0,57.6494,57.6827,57.2827,57.2827,125500.0
2007-08-06 14:30:00,85.92,86.23,85.88,86.0,132800.0,57.2893,57.496,57.2627,57.3427,132800.0
2007-08-06 14:35:00,85.96,86.25,85.88,86.07,114400.0,57.316,57.5094,57.2627,57.3893,114400.0
2007-08-06 14:40:00,86.08,86.3,85.96,86.03,159100.0,57.396,57.5427,57.316,57.3627,159100.0
2007-08-06 14:45:00,86.01,86.21,85.75,85.94,135500.0,57.3493,57.4827,57.176,57.3027,135500.0
2007-08-06 14:50:00,85.94,86.06,85.84,85.85,91000.0,57.3027,57.3827,57.236,57.2427,91000.0
2007-08-06 14:55:00,85.85,85.85,85.27,85.82,183300.0,57.2427,57.2427,56.8559,57.2226,183300.0
2007-08-06 15:00:00,85.81,86.05,85.63,85.65,140600.0,57.216,57.376,57.096,57.1093,140600.0
2007-08-06 15:05:00,85.65,86.36,85.62,86.35,151900.0,57.1093,57.5827,57.0893,57.576,151900.0
2007-08-06 15:10:00,86.31,86.45,85.96,86.24,223900.0,57.5494,57.6427,57.316,57.5027,223900.0
2007-08-06 15:15:00,86.23,86.48,86.15,86.28,194500.0,57.496,57.6627,57.4427,57.5294,194500.0
2007-08-06 15:20:00,86.28,86.45,85.95,86.44,170200.0,57.5294,57.6427,57.3093,57.636,170200.0
2007-08-06 15:25:00,86.44,86.44,86.11,86.4,165000.0,57.636,57.636,57.416,57.6094,165000.0
2007-08-06 15:30:00,86.4,86.53,86.03,86.04,128900.0,57.6094,57.6961,57.3627,57.3693,128900.0
2007-08-06 15:35:00,86.04,86.65,85.98,86.12,262600.0,57.3693,57.7761,57.3293,57.4227,262600.0
2007-08-06 15:40:00,86.12,86.58,86.11,86.51,281700.0,57.4227,57.7294,57.416,57.6827,281700.0
2007-08-06 15:45:00,86.51,87.3,86.49,86.95,378300.0,57.6827,58.2095,57.6694,57.9761,378300.0
2007-08-06 15:50:00,86.95,87.21,86.9,87.16,930800.0,57.9761,58.1495,57.9428,58.1161,930800.0
2007-08-06 15:55:00,87.16,87.35,87.0,87.12,400800.0,58.1161,58.2428,58.0094,58.0895,400800.0
2007-08-07 09:30:00,86.57,87.75,86.5,86.88,15000.0,57.7227,58.5095,57.6761,57.9294,15000.0
2007-08-07 09:35:00,86.64,87.22,86.32,86.67,295100.0,57.7694,58.1561,57.556,57.7894,295100.0
2007-08-07 09:40:00,86.69,87.21,86.61,86.92,214500.0,57.8027,58.1495,57.7494,57.9561,214500.0
2007-08-07 09:45:00,86.94,87.6,86.92,87.24,347200.0,57.9694,58.4095,57.9561,58.1695,347200.0
2007-08-07 09:50:00,87.25,87.42,87.03,87.38,212800.0,58.1761,58.2895,58.0294,58.2628,212800.0
2007-08-07 09:55:00,87.37,87.7,87.21,87.45,266700.0,58.2561,58.4762,58.1495,58.3095,266700.0
2007-08-07 10:00:00,87.45,87.69,87.12,87.18,223200.0,58.3095,58.4695,58.0895,58.1295,223200.0
2007-08-07 10:05:00,87.18,87.3,86.54,86.91,165800.0,58.1295,58.2095,57.7027,57.9494,165800.0
2007-08-07 10:10:00,86.93,87.19,86.75,87.14,107900.0,57.9628,58.1361,57.8427,58.1028,107900.0
2007-08-07 10:15:00,87.16,87.6,87.14,87.48,138600.0,58.1161,58.4095,58.1028,58.3295,138600.0
2007-08-07 10:20:00,87.5,87.54,86.64,86.68,121700.0,58.3428,58.3695,57.7694,57.7961,121700.0
2007-08-07 10:25:00,86.71,87.13,86.68,87.1,104600.0,57.8161,58.0961,57.7961,58.0761,104600.0
2007-08-07 10:30:00,87.07,87.12,86.81,86.96,122600.0,58.0561,58.0895,57.8828,57.9828,122600.0
2007-08-07 10:35:00,86.95,87.04,86.74,86.79,56000.0,57.9761,58.0361,57.8361,57.8694,56000.0
2007-08-07 10:40:00,86.78,86.84,86.67,86.76,81700.0,57.8628,57.9028,57.7894,57.8494,81700.0
2007-08-07 10:45:00,86.78,86.99,86.74,86.94,84800.0,57.8628,58.0028,57.8361,57.9694,84800.0
2007-08-07 10:50:00,86.95,87.07,86.79,86.89,89700.0,57.9761,58.0561,57.8694,57.9361,89700.0
2007-08-07 10:55:00,86.88,87.08,86.87,86.89,221500.0,57.9294,58.0628,57.9228,57.9361,221500.0
2007-08-07 11:00:00,86.9,87.2,86.88,87.16,180500.0,57.9428,58.1428,57.9294,58.1161,180500.0
2007-08-07 11:05:00,87.16,87.18,86.7,86.82,136300.0,58.1161,58.1295,57.8094,57.8894,136300.0
2007-08-07 11:10:00,86.79,86.87,86.69,86.69,175700.0,57.8694,57.9228,57.8027,57.8027,175700.0
2007-08-07 11:15:00,86.71,87.03,86.58,86.89,133100.0,57.8161,58.0294,57.7294,57.9361,133100.0
2007-08-07 11:20:00,86.91,86.92,86.66,86.74,95400.0,57.9494,57.9561,57.7827,57.8361,95400.0
2007-08-07 11:25:00,86.75,87.03,86.58,87.03,85000.0,57.8427,58.0294,57.7294,58.0294,85000.0
2007-08-07 11:30:00,87.03,87.15,86.66,86.9,183900.0,58.0294,58.1095,57.7827,57.9428,183900.0
2007-08-07 11:35:00,86.87,86.87,86.52,86.77,97900.0,57.9228,57.9228,57.6894,57.8561,97900.0
2007-08-07 11:40:00,86.73,87.14,86.72,87.05,115500.0,57.8294,58.1028,57.8227,58.0428,115500.0
2007-08-07 11:45:00,87.05,87.45,86.95,87.36,225200.0,58.0428,58.3095,57.9761,58.2495,225200.0
2007-08-07 11:50:00,87.35,87.51,86.99,87.51,174700.0,58.2428,58.3495,58.0028,58.3495,174700.0
2007-08-07 11:55:00,87.5,87.75,87.33,87.4,357300.0,58.3428,58.5095,58.2295,58.2762,357300.0
2007-08-07 12:00:00,87.42,87.7,87.26,87.6,347000.0,58.2895,58.4762,58.1828,58.4095,347000.0
2007-08-07 12:05:00,87.58,87.65,87.35,87.46,190800.0,58.3962,58.4428,58.2428,58.3162,190800.0
2007-08-07 12:10:00,87.47,87.62,87.35,87.56,155300.0,58.3228,58.4228,58.2428,58.3828,155300.0
2007-08-07 12:15:00,87.59,87.62,87.37,87.58,137800.0,58.4028,58.4228,58.2561,58.3962,137800.0
2007-08-07 12:20:00,87.55,87.63,87.4,87.61,130700.0,58.3762,58.4295,58.2762,58.4162,130700.0
2007-08-07 12:25:00,87.64,87.65,87.35,87.4,107400.0,58.4362,58.4428,58.2428,58.2762,107400.0
2007-08-07 12:30:00,87.4,87.83,87.38,87.7,204200.0,58.2762,58.5629,58.2628,58.4762,204200.0
2007-08-07 12:35:00,87.71,87.85,87.52,87.7,141300.0,58.4829,58.5762,58.3562,58.4762,141300.0
2007-08-07 12:40:00,87.69,87.78,87.43,87.45,86000.0,58.4695,58.5295,58.2962,58.3095,86000.0
2007-08-07 12:45:00,87.45,87.51,87.3,87.4,94700.0,58.3095,58.3495,58.2095,58.2762,94700.0
2007-08-07 12:50:00,87.41,87.48,87.31,87.42,90800.0,58.2828,58.3295,58.2161,58.2895,90800.0
2007-08-07 12:55:00,87.43,87.56,87.32,87.39,72200.0,58.2962,58.3828,58.2228,58.2695,72200.0
2007-08-07 13:00:00,87.4,87.53,87.36,87.51,87000.0,58.2762,58.3628,58.2495,58.3495,87000.0
2007-08-07 13:05:00,87.51,87.79,87.48,87.65,81600.0,58.3495,58.5362,58.3295,58.4428,81600.0
2007-08-07 13:10:00,87.67,87.75,87.41,87.61,60900.0,58.4562,58.5095,58.2828,58.4162,60900.0
2007-08-07 13:15:00,87.63,87.7,87.56,87.7,80800.0,58.4295,58.4762,58.3828,58.4762,80800.0
2007-08-07 13:20:00,87.69,87.81,87.67,87.68,87600.0,58.4695,58.5495,58.4562,58.4629,87600.0
2007-08-07 13:25:00,87.66,87.83,87.62,87.83,91000.0,58.4495,58.5629,58.4228,58.5629,91000.0
2007-08-07 13:30:00,87.83,87.84,87.73,87.74,64700.0,58.5629,58.5695,58.4962,58.5029,64700.0
2007-08-07 13:35:00,87.73,87.75,87.47,87.5,111100.0,58.4962,58.5095,58.3228,58.3428,111100.0
2007-08-07 13:40:00,87.5,87.63,87.43,87.58,89300.0,58.3428,58.4295,58.2962,58.3962,89300.0
2007-08-07 13:45:00,87.58,87.74,87.49,87.69,105900.0,58.3962,58.5029,58.3362,58.4695,105900.0
2007-08-07 13:50:00,87.67,87.75,87.51,87.57,96400.0,58.4562,58.5095,58.3495,58.3895,96400.0
2007-08-07 13:55:00,87.57,87.7,87.55,87.69,89800.0,58.3895,58.4762,58.3762,58.4695,89800.0
2007-08-07 14:00:00,87.7,87.84,87.54,87.81,140800.0,58.4762,58.5695,58.3695,58.5495,140800.0
2007-08-07 14:05:00,87.8,87.85,87.67,87.73,129600.0,58.5429,58.5762,58.4562,58.4962,129600.0
2007-08-07 14:10:00,87.72,87.92,86.99,87.12,224600.0,58.4895,58.6229,58.0028,58.0895,224600.0
2007-08-07 14:15:00,87.12,87.45,86.5,86.64,330900.0,58.0895,58.3095,57.6761,57.7694,330900.0
2007-08-07 14:20:00,86.64,87.5,86.5,87.3,344700.0,57.7694,58.3428,57.6761,58.2095,344700.0
2007-08-07 14:25:00,87.33,87.67,87.11,87.2,149200.0,58.2295,58.4562,58.0828,58.1428,149200.0
2007-08-07 14:30:00,87.18,87.72,86.55,87.32,168700.0,58.1295,58.4895,57.7094,58.2228,168700.0
2007-08-07 14:35:00,87.34,87.53,86.85,87.22,173200.0,58.2361,58.3628,57.9094,58.1561,173200.0
2007-08-07 14:40:00,87.25,87.93,87.03,87.65,168900.0,58.1761,58.6295,58.0294,58.4428,168900.0
2007-08-07 14:45:00,87.65,88.21,87.48,87.79,199100.0,58.4428,58.8162,58.3295,58.5362,199100.0
2007-08-07 14:50:00,87.8,88.18,87.6,87.79,199100.0,58.5429,58.7962,58.4095,58.5362,199100.0
2007-08-07 14:55:00,87.78,88.3,87.76,88.26,284700.0,58.5295,58.8763,58.5162,58.8496,284700.0
2007-08-07 15:00:00,88.28,88.8,88.24,88.58,473800.0,58.8629,59.2096,58.8362,59.0629,473800.0
2007-08-07 15:05:00,88.59,88.76,88.33,88.38,266300.0,59.0696,59.183,58.8963,58.9296,266300.0
2007-08-07 15:10:00,88.33,88.5,87.89,88.4,254100.0,58.8963,59.0096,58.6029,58.9429,254100.0
2007-08-07 15:15:00,88.37,88.88,88.17,88.39,335500.0,58.9229,59.263,58.7896,58.9363,335500.0
2007-08-07 15:20:00,88.39,88.9,88.27,88.68,297200.0,58.9363,59.2763,58.8562,59.1296,297200.0
2007-08-07 15:25:00,88.68,89.02,88.56,89.02,309700.0,59.1296,59.3563,59.0496,59.3563,309700.0
2007-08-07 15:30:00,88.99,89.39,88.93,89.34,223300.0,59.3363,59.603,59.2963,59.5697,223300.0
2007-08-07 15:35:00,89.32,89.54,88.93,89.0,325000.0,59.5564,59.7031,59.2963,59.343,325000.0
2007-08-07 15:40:00,89.0,89.17,88.82,89.02,360800.0,59.343,59.4563,59.223,59.3563,360800.0
2007-08-07 15:45:00,89.03,89.09,88.56,88.59,412200.0,59.363,59.403,59.0496,59.0696,412200.0
2007-08-07 15:50:00,88.59,88.86,88.53,88.71,363100.0,59.0696,59.2496,59.0296,59.1496,363100.0
2007-08-07 15:55:00,88.71,88.92,88.51,88.56,409900.0,59.1496,59.2897,59.0163,59.0496,409900.0
2007-08-08 09:30:00,89.2,89.71,88.22,88.66,5600.0,59.4763,59.8164,58.8229,59.1163,5600.0
2007-08-08 09:35:00,89.45,89.88,88.9,88.9,337900.0,59.643,59.9298,59.2763,59.2763,337900.0
2007-08-08 09:40:00,88.9,89.51,88.82,89.27,216900.0,59.2763,59.683,59.223,59.523,216900.0
2007-08-08 09:45:00,89.28,89.4,88.84,89.4,144200.0,59.5297,59.6097,59.2363,59.6097,144200.0
2007-08-08 09:50:00,89.4,89.4,89.12,89.33,119200.0,59.6097,59.6097,59.423,59.563,119200.0
2007-08-08 09:55:00,89.37,89.38,89.04,89.24,85700.0,59.5897,59.5964,59.3697,59.503,85700.0
2007-08-08 10:00:00,89.25,89.55,89.12,89.55,172700.0,59.5097,59.7097,59.423,59.7097,172700.0
2007-08-08 10:05:00,89.54,89.69,89.32,89.34,120900.0,59.7031,59.8031,59.5564,59.5697,120900.0
2007-08-08 10:10:00,89.36,89.61,89.35,89.44,102400.0,59.583,59.7497,59.5764,59.6364,102400.0
2007-08-08 10:15:00,89.44,89.73,89.39,89.71,149900.0,59.6364,59.8297,59.603,59.8164,149900.0
2007-08-08 10:20:00,89.71,89.9,89.62,89.86,227800.0,59.8164,59.9431,59.7564,59.9164,227800.0
2007-08-08 10:25:00,89.86,89.95,89.65,89.9,145300.0,59.9164,59.9764,59.7764,59.9431,145300.0
2007-08-08 10:30:00,89.89,90.62,89.89,90.46,555700.0,59.9364,60.4232,59.9364,60.3165,555700.0
2007-08-08 10:35:00,90.48,91.18,90.37,91.04,269000.0,60.3298,60.7966,60.2565,60.7032,269000.0
2007-08-08 10:40:00,91.02,91.5,91.01,91.5,149200.0,60.6899,61.0099,60.6832,61.0099,149200.0
2007-08-08 10:45:00,91.46,91.94,91.45,91.77,188600.0,60.9833,61.3033,60.9766,61.19,188600.0
2007-08-08 10:50:00,91.77,92.1,91.62,92.03,261100.0,61.19,61.41,61.0899,61.3633,261100.0
2007-08-08 10:55:00,92.01,92.62,91.84,92.33,422900.0,61.35,61.7567,61.2366,61.5634,422900.0
2007-08-08 11:00:00,92.32,92.58,92.04,92.09,442100.0,61.5567,61.73,61.37,61.4033,442100.0
2007-08-08 11:05:00,92.1,92.31,91.91,92.1,205400.0,61.41,61.55,61.2833,61.41,205400.0
2007-08-08 11:10:00,92.1,92.34,91.86,92.15,166200.0,61.41,61.57,61.25,61.4433,166200.0
2007-08-08 11:15:00,92.18,92.35,91.8,91.87,143600.0,61.4633,61.5767,61.21,61.2566,143600.0
2007-08-08 11:20:00,91.89,91.94,91.51,91.57,199300.0,61.27,61.3033,61.0166,61.0566,199300.0
2007-08-08 11:25:00,91.58,91.94,91.54,91.92,382000.0,61.0633,61.3033,61.0366,61.29,382000.0
2007-08-08 11:30:00,91.92,92.05,91.72,92.01,280800.0,61.29,61.3767,61.1566,61.35,280800.0
2007-08-08 11:35:00,91.99,92.2,91.93,92.14,254100.0,61.3367,61.4767,61.2966,61.4367,254100.0
2007-08-08 11:40:00,92.15,92.5,92.08,92.45,121300.0,61.4433,61.6767,61.3967,61.6434,121300.0
2007-08-08 11:45:00,92.43,92.72,92.28,92.68,147000.0,61.63,61.8234,61.53,61.7967,147000.0
2007-08-08 11:50:00,92.72,92.93,92.53,92.58,299300.0,61.8234,61.9634,61.6967,61.73,299300.0
2007-08-08 11:55:00,92.6,92.85,92.52,92.85,119600.0,61.7434,61.9101,61.69,61.9101,119600.0
2007-08-08 12:00:00,92.85,92.85,92.47,92.53,84900.0,61.9101,61.9101,61.6567,61.6967,84900.0
2007-08-08 12:05:00,92.46,92.6,92.12,92.31,119900.0,61.65,61.7434,61.4233,61.55,119900.0
2007-08-08 12:10:00,92.34,92.74,92.07,92.72,138800.0,61.57,61.8367,61.39,61.8234,138800.0
2007-08-08 12:15:00,92.69,92.91,92.45,92.5,226600.0,61.8034,61.9501,61.6434,61.6767,226600.0
2007-08-08 12:20:00,92.5,92.59,92.31,92.5,283900.0,61.6767,61.7367,61.55,61.6767,283900.0
2007-08-08 12:25:00,92.5,92.5,91.82,91.89,301800.0,61.6767,61.6767,61.2233,61.27,301800.0
2007-08-08 12:30:00,91.9,92.08,91.8,92.0,163600.0,61.2766,61.3967,61.21,61.3433,163600.0
2007-08-08 12:35:00,92.0,92.77,92.0,92.76,126900.0,61.3433,61.8567,61.3433,61.8501,126900.0
2007-08-08 12:40:00,92.74,92.74,92.55,92.6,108200.0,61.8367,61.8367,61.71,61.7434,108200.0
2007-08-08 12:45:00,92.58,92.88,92.54,92.77,205100.0,61.73,61.9301,61.7034,61.8567,205100.0
2007-08-08 12:50:00,92.77,92.89,92.67,92.73,103600.0,61.8567,61.9367,61.7901,61.8301,103600.0
2007-08-08 12:55:00,92.73,92.88,92.73,92.79,75400.0,61.8301,61.9301,61.8301,61.8701,75400.0
2007-08-08 13:00:00,92.78,92.94,92.67,92.85,171100.0,61.8634,61.9701,61.7901,61.9101,171100.0
2007-08-08 13:05:00,92.86,92.93,92.63,92.63,160000.0,61.9167,61.9634,61.7634,61.7634,160000.0
2007-08-08 13:10:00,92.63,92.84,92.45,92.71,114500.0,61.7634,61.9034,61.6434,61.8167,114500.0
2007-08-08 13:15:00,92.73,92.82,92.65,92.73,38000.0,61.8301,61.8901,61.7767,61.8301,38000.0
2007-08-08 13:20:00,92.71,92.74,92.51,92.64,50400.0,61.8167,61.8367,61.6834,61.7701,50400.0
2007-08-08 13:25:00,92.67,92.8,92.62,92.65,185200.0,61.7901,61.8767,61.7567,61.7767,185200.0
2007-08-08 13:30:00,92.64,93.02,92.63,92.96,146500.0,61.7701,62.0234,61.7634,61.9834,146500.0
2007-08-08 13:35:00,92.97,93.04,92.69,92.9,106000.0,61.9901,62.0368,61.8034,61.9434,106000.0
2007-08-08 13:40:00,92.88,92.96,92.83,92.92,54600.0,61.9301,61.9834,61.8967,61.9568,54600.0
2007-08-08 13:45:00,92.94,93.33,92.93,93.22,142800.0,61.9701,62.2301,61.9634,62.1568,142800.0
2007-08-08 13:50:00,93.21,93.45,93.21,93.45,109900.0,62.1501,62.3101,62.1501,62.3101,109900.0
2007-08-08 13:55:00,93.45,93.58,93.24,93.31,99900.0,62.3101,62.3968,62.1701,62.2168,99900.0
2007-08-08 14:00:00,93.3,93.34,93.0,93.08,93000.0,62.2101,62.2368,62.0101,62.0634,93000.0
2007-08-08 14:05:00,93.08,93.2,92.92,93.17,112000.0,62.0634,62.1434,61.9568,62.1234,112000.0
2007-08-08 14:10:00,93.17,93.6,93.08,93.45,129200.0,62.1234,62.4102,62.0634,62.3101,129200.0
2007-08-08 14:15:00,93.39,93.55,93.33,93.34,73000.0,62.2701,62.3768,62.2301,62.2368,73000.0
2007-08-08 14:20:00,93.33,93.63,93.24,93.61,115900.0,62.2301,62.4302,62.1701,62.4168,115900.0
2007-08-08 14:25:00,93.63,93.99,93.42,93.66,395700.0,62.4302,62.6702,62.2901,62.4502,395700.0
2007-08-08 14:30:00,93.66,93.92,93.61,93.74,103100.0,62.4502,62.6235,62.4168,62.5035,103100.0
2007-08-08 14:35:00,93.75,93.87,93.34,93.5,167600.0,62.5102,62.5902,62.2368,62.3435,167600.0
2007-08-08 14:40:00,93.51,93.87,93.32,93.68,177700.0,62.3501,62.5902,62.2235,62.4635,177700.0
2007-08-08 14:45:00,93.7,93.79,93.49,93.57,123100.0,62.4768,62.5368,62.3368,62.3902,123100.0
2007-08-08 14:50:00,93.57,93.6,93.19,93.44,143500.0,62.3902,62.4102,62.1368,62.3035,143500.0
2007-08-08 14:55:00,93.44,93.73,93.38,93.57,101400.0,62.3035,62.4968,62.2635,62.3902,101400.0
2007-08-08 15:00:00,93.6,93.68,93.2,93.25,144500.0,62.4102,62.4635,62.1434,62.1768,144500.0
2007-08-08 15:05:00,93.23,93.58,93.19,93.33,224900.0,62.1635,62.3968,62.1368,62.2301,224900.0
2007-08-08 15:10:00,93.34,93.41,92.92,93.03,351900.0,62.2368,62.2835,61.9568,62.0301,351900.0
2007-08-08 15:15:00,93.01,93.36,93.0,93.28,158600.0,62.0168,62.2501,62.0101,62.1968,158600.0
2007-08-08 15:20:00,93.3,93.5,92.71,92.78,190600.0,62.2101,62.3435,61.8167,61.8634,190600.0
2007-08-08 15:25:00,92.78,93.22,92.17,92.48,306900.0,61.8634,62.1568,61.4567,61.6634,306900.0
2007-08-08 15:30:00,92.48,92.52,92.01,92.38,327800.0,61.6634,61.69,61.35,61.5967,327800.0
2007-08-08 15:35:00,92.34,92.84,91.5,92.61,195800.0,61.57,61.9034,61.0099,61.7501,195800.0
2007-08-08 15:40:00,92.62,92.92,92.13,92.82,276700.0,61.7567,61.9568,61.43,61.8901,276700.0
2007-08-08 15:45:00,92.82,93.53,92.61,93.04,346200.0,61.8901,62.3635,61.7501,62.0368,346200.0
2007-08-08 15:50:00,93.04,94.0,92.68,93.46,462300.0,62.0368,62.6769,61.7967,62.3168,462300.0
2007-08-08 15:55:00,93.45,93.9,92.95,93.55,561900.0,62.3101,62.6102,61.9768,62.3768,561900.0
2007-08-09 09:30:00,91.8,92.2,91.6,92.13,7600.0,61.21,61.4767,61.0766,61.43,7600.0
2007-08-09 09:35:00,92.12,92.2,90.86,90.91,326700.0,61.4233,61.4767,60.5832,60.6165,326700.0
2007-08-09 09:40:00,90.91,91.97,90.9,90.94,207300.0,60.6165,61.3233,60.6099,60.6365,207300.0
2007-08-09 09:45:00,90.92,93.03,90.89,92.67,249400.0,60.6232,62.0301,60.6032,61.7901,249400.0
2007-08-09 09:50:00,92.69,92.8,91.94,92.25,331800.0,61.8034,61.8767,61.3033,61.51,331800.0
2007-08-09 09:55:00,92.25,92.57,92.0,92.45,284700.0,61.51,61.7234,61.3433,61.6434,284700.0
2007-08-09 10:00:00,92.45,92.92,92.44,92.82,190300.0,61.6434,61.9568,61.6367,61.8901,190300.0
2007-08-09 10:05:00,92.82,92.99,92.5,92.52,158800.0,61.8901,62.0034,61.6767,61.69,158800.0
2007-08-09 10:10:00,92.5,92.97,92.49,92.87,119400.0,61.6767,61.9901,61.67,61.9234,119400.0
2007-08-09 10:15:00,92.86,93.43,92.8,93.13,191400.0,61.9167,62.2968,61.8767,62.0968,191400.0
2007-08-09 10:20:00,93.14,93.29,92.73,93.08,137500.0,62.1034,62.2035,61.8301,62.0634,137500.0
2007-08-09 10:25:00,93.07,93.21,92.75,92.94,84800.0,62.0568,62.1501,61.8434,61.9701,84800.0
2007-08-09 10:30:00,92.93,93.5,92.75,93.21,195400.0,61.9634,62.3435,61.8434,62.1501,195400.0
2007-08-09 10:35:00,93.25,93.39,92.37,92.66,159200.0,62.1768,62.2701,61.59,61.7834,159200.0
2007-08-09 10:40:00,92.66,93.22,92.66,93.08,95300.0,61.7834,62.1568,61.7834,62.0634,95300.0
2007-08-09 10:45:00,93.09,93.22,92.67,92.94,98200.0,62.0701,62.1568,61.7901,61.9701,98200.0
2007-08-09 10:50:00,92.99,93.05,92.72,93.02,73600.0,62.0034,62.0434,61.8234,62.0234,73600.0
2007-08-09 10:55:00,93.0,93.07,92.83,93.0,84000.0,62.0101,62.0568,61.8967,62.0101,84000.0
2007-08-09 11:00:00,93.0,93.7,92.99,93.53,183200.0,62.0101,62.4768,62.0034,62.3635,183200.0
2007-08-09 11:05:00,93.58,93.96,93.43,93.86,162500.0,62.3968,62.6502,62.2968,62.5835,162500.0
2007-08-09 11:10:00,93.85,94.65,93.79,94.5,181200.0,62.5769,63.1103,62.5368,63.0103,181200.0
2007-08-09 11:15:00,94.45,94.45,93.77,93.77,172000.0,62.9769,62.9769,62.5235,62.5235,172000.0
2007-08-09 11:20:00,93.77,94.0,93.75,93.84,87300.0,62.5235,62.6769,62.5102,62.5702,87300.0
2007-08-09 11:25:00,93.82,93.95,93.62,93.93,96800.0,62.5568,62.6435,62.4235,62.6302,96800.0
2007-08-09 11:30:00,93.89,93.95,93.7,93.8,92200.0,62.6035,62.6435,62.4768,62.5435,92200.0
2007-08-09 11:35:00,93.78,93.78,93.43,93.47,64800.0,62.5302,62.5302,62.2968,62.3235,64800.0
2007-08-09 11:40:00,93.47,93.74,93.33,93.71,56400.0,62.3235,62.5035,62.2301,62.4835,56400.0
2007-08-09 11:45:00,93.74,93.75,93.51,93.6,86100.0,62.5035,62.5102,62.3501,62.4102,86100.0
2007-08-09 11:50:00,93.59,93.64,93.25,93.61,100900.0,62.4035,62.4368,62.1768,62.4168,100900.0
2007-08-09 11:55:00,93.58,93.63,93.25,93.61,66900.0,62.3968,62.4302,62.1768,62.4168,66900.0
2007-08-09 12:00:00,93.59,93.8,93.39,93.71,89200.0,62.4035,62.5435,62.2701,62.4835,89200.0
2007-08-09 12:05:00,93.75,93.95,93.56,93.87,102000.0,62.5102,62.6435,62.3835,62.5902,102000.0
2007-08-09 12:10:00,93.86,93.95,93.41,93.75,143600.0,62.5835,62.6435,62.2835,62.5102,143600.0
2007-08-09 12:15:00,93.72,93.95,93.61,93.77,77800.0,62.4902,62.6435,62.4168,62.5235,77800.0
2007-08-09 12:20:00,93.77,94.0,93.73,93.93,83900.0,62.5235,62.6769,62.4968,62.6302,83900.0
2007-08-09 12:25:00,93.94,94.39,93.93,94.22,85300.0,62.6369,62.9369,62.6302,62.8236,85300.0
2007-08-09 12:30:00,94.21,94.21,93.8,93.89,69900.0,62.8169,62.8169,62.5435,62.6035,69900.0
2007-08-09 12:35:00,93.93,93.99,93.53,93.53,45600.0,62.6302,62.6702,62.3635,62.3635,45600.0
2007-08-09 12:40:00,93.57,93.6,93.07,93.37,116000.0,62.3902,62.4102,62.0568,62.2568,116000.0
2007-08-09 12:45:00,93.37,93.37,93.06,93.12,95700.0,62.2568,62.2568,62.0501,62.0901,95700.0
2007-08-09 12:50:00,93.12,93.12,92.58,92.61,119100.0,62.0901,62.0901,61.73,61.7501,119100.0
2007-08-09 12:55:00,92.61,92.7,92.01,92.09,158800.0,61.7501,61.8101,61.35,61.4033,158800.0
2007-08-09 13:00:00,92.02,92.31,91.91,92.02,169300.0,61.3567,61.55,61.2833,61.3567,169300.0
2007-08-09 13:05:00,92.03,92.66,91.96,92.47,112400.0,61.3633,61.7834,61.3166,61.6567,112400.0
2007-08-09 13:10:00,92.45,92.59,92.22,92.33,68400.0,61.6434,61.7367,61.49,61.5634,68400.0
2007-08-09 13:15:00,92.33,92.78,92.32,92.54,85300.0,61.5634,61.8634,61.5567,61.7034,85300.0
2007-08-09 13:20:00,92.54,93.15,92.51,93.14,96500.0,61.7034,62.1101,61.6834,62.1034,96500.0
2007-08-09 13:25:00,93.15,93.15,92.73,92.94,64500.0,62.1101,62.1101,61.8301,61.9701,64500.0
2007-08-09 13:30:00,92.97,93.44,92.92,93.33,101600.0,61.9901,62.3035,61.9568,62.2301,101600.0
2007-08-09 13:35:00,93.29,93.5,93.08,93.46,42500.0,62.2035,62.3435,62.0634,62.3168,42500.0
2007-08-09 13:40:00,93.46,93.5,93.31,93.49,175000.0,62.3168,62.3435,62.2168,62.3368,175000.0
2007-08-09 13:45:00,93.49,93.92,93.49,93.56,108300.0,62.3368,62.6235,62.3368,62.3835,108300.0
2007-08-09 13:50:00,93.55,93.55,93.31,93.43,124500.0,62.3768,62.3768,62.2168,62.2968,124500.0
2007-08-09 13:55:00,93.46,93.8,93.44,93.62,76300.0,62.3168,62.5435,62.3035,62.4235,76300.0
2007-08-09 14:00:00,93.61,93.61,92.81,93.0,216100.0,62.4168,62.4168,61.8834,62.0101,216100.0
2007-08-09 14:05:00,92.99,93.13,92.84,93.01,90700.0,62.0034,62.0968,61.9034,62.0168,90700.0
2007-08-09 14:10:00,93.01,93.03,92.79,92.93,77000.0,62.0168,62.0301,61.8701,61.9634,77000.0
2007-08-09 14:15:00,92.92,93.0,92.6,92.99,103100.0,61.9568,62.0101,61.7434,62.0034,103100.0
2007-08-09 14:20:00,92.98,93.03,92.8,92.89,92000.0,61.9968,62.0301,61.8767,61.9367,92000.0
2007-08-09 14:25:00,92.86,92.86,92.38,92.47,100800.0,61.9167,61.9167,61.5967,61.6567,100800.0
2007-08-09 14:30:00,92.45,92.65,91.9,92.01,120100.0,61.6434,61.7767,61.2766,61.35,120100.0
2007-08-09 14:35:00,92.02,92.76,92.02,92.48,105700.0,61.3567,61.8501,61.3567,61.6634,105700.0
2007-08-09 14:40:00,92.44,92.92,92.27,92.7,153500.0,61.6367,61.9568,61.5233,61.8101,153500.0
2007-08-09 14:45:00,92.71,92.9,92.66,92.75,161400.0,61.8167,61.9434,61.7834,61.8434,161400.0
2007-08-09 14:50:00,92.75,92.96,92.42,92.91,174400.0,61.8434,61.9834,61.6234,61.9501,174400.0
2007-08-09 14:55:00,92.91,93.27,92.88,93.08,209600.0,61.9501,62.1901,61.9301,62.0634,209600.0
2007-08-09 15:00:00,93.07,93.35,92.98,93.1,306100.0,62.0568,62.2435,61.9968,62.0768,306100.0
2007-08-09 15:05:00,93.1,93.2,92.97,93.19,166000.0,62.0768,62.1434,61.9901,62.1368,166000.0
2007-08-09 15:10:00,93.2,93.2,93.08,93.14,263700.0,62.1434,62.1434,62.0634,62.1034,263700.0
2007-08-09 15:15:00,93.14,93.14,92.78,92.87,252000.0,62.1034,62.1034,61.8634,61.9234,252000.0
2007-08-09 15:20:00,92.86,93.02,92.8,93.0,184900.0,61.9167,62.0234,61.8767,62.0101,184900.0
2007-08-09 15:25:00,93.0,93.2,92.96,93.12,158200.0,62.0101,62.1434,61.9834,62.0901,158200.0
2007-08-09 15:30:00,93.15,93.33,92.95,92.98,122100.0,62.1101,62.2301,61.9768,61.9968,122100.0
2007-08-09 15:35:00,92.98,93.18,92.87,93.04,199000.0,61.9968,62.1301,61.9234,62.0368,199000.0
2007-08-09 15:40:00,93.07,93.15,92.9,93.04,240500.0,62.0568,62.1101,61.9434,62.0368,240500.0
2007-08-09 15:45:00,93.04,93.47,92.98,93.46,197900.0,62.0368,62.3235,61.9968,62.3168,197900.0
2007-08-09 15:50:00,93.46,93.5,92.81,92.97,372900.0,62.3168,62.3435,61.8834,61.9901,372900.0
2007-08-09 15:55:00,92.98,93.22,92.77,92.9,502200.0,61.9968,62.1568,61.8567,61.9434,502200.0
2007-08-10 09:30:00,89.99,90.89,89.78,89.82,23700.0,60.0031,60.6032,59.8631,59.8897,23700.0
2007-08-10 09:35:00,89.84,90.22,89.26,89.32,288300.0,59.9031,60.1565,59.5164,59.5564,288300.0
2007-08-10 09:40:00,89.33,89.46,88.5,89.34,392700.0,59.563,59.6497,59.0096,59.5697,392700.0
2007-08-10 09:45:00,89.35,90.49,89.25,90.48,343700.0,59.5764,60.3365,59.5097,60.3298,343700.0
2007-08-10 09:50:00,90.48,90.66,89.4,89.5,326700.0,60.3298,60.4498,59.6097,59.6764,326700.0
2007-08-10 09:55:00,89.46,90.12,89.39,89.86,258200.0,59.6497,60.0898,59.603,59.9164,258200.0
2007-08-10 10:00:00,89.86,90.18,89.51,89.92,182600.0,59.9164,60.1298,59.683,59.9564,182600.0
2007-08-10 10:05:00,89.95,90.38,89.85,90.31,179500.0,59.9764,60.2631,59.9098,60.2165,179500.0
2007-08-10 10:10:00,90.29,90.93,90.29,90.87,138300.0,60.2031,60.6299,60.2031,60.5899,138300.0
2007-08-10 10:15:00,90.84,91.36,90.84,91.2,141600.0,60.5699,60.9166,60.5699,60.8099,141600.0
2007-08-10 10:20:00,91.19,91.85,91.09,91.43,121600.0,60.8032,61.2433,60.7366,60.9633,121600.0
2007-08-10 10:25:00,91.49,91.54,90.81,90.98,143100.0,61.0033,61.0366,60.5499,60.6632,143100.0
2007-08-10 10:30:00,90.98,91.33,90.6,90.6,104600.0,60.6632,60.8966,60.4098,60.4098,104600.0
2007-08-10 10:35:00,90.59,90.6,89.93,90.1,180000.0,60.4032,60.4098,59.9631,60.0764,180000.0
2007-08-10 10:40:00,90.08,90.5,90.0,90.26,104600.0,60.0631,60.3432,60.0098,60.1831,104600.0
2007-08-10 10:45:00,90.27,90.35,89.93,89.96,143700.0,60.1898,60.2431,59.9631,59.9831,143700.0
2007-08-10 10:50:00,89.96,90.28,89.89,90.12,273200.0,59.9831,60.1965,59.9364,60.0898,273200.0
2007-08-10 10:55:00,90.13,90.23,89.9,89.98,155700.0,60.0964,60.1631,59.9431,59.9964,155700.0
2007-08-10 11:00:00,89.97,90.67,89.8,90.56,148100.0,59.9898,60.4565,59.8764,60.3832,148100.0
2007-08-10 11:05:00,90.58,91.66,90.41,90.45,227200.0,60.3965,61.1166,60.2831,60.3098,227200.0
2007-08-10 11:10:00,90.49,91.03,90.1,90.91,163100.0,60.3365,60.6965,60.0764,60.6165,163100.0
2007-08-10 11:15:00,90.84,91.1,90.61,90.76,215700.0,60.5699,60.7432,60.4165,60.5165,215700.0
2007-08-10 11:20:00,90.76,91.44,90.76,91.09,237400.0,60.5165,60.9699,60.5165,60.7366,237400.0
2007-08-10 11:25:00,91.11,91.14,90.91,91.0,173600.0,60.7499,60.7699,60.6165,60.6765,173600.0
2007-08-10 11:30:00,91.01,91.02,90.52,90.78,132500.0,60.6832,60.6899,60.3565,60.5299,132500.0
2007-08-10 11:35:00,90.78,90.92,90.52,90.58,59400.0,60.5299,60.6232,60.3565,60.3965,59400.0
2007-08-10 11:40:00,90.55,90.63,90.32,90.62,116000.0,60.3765,60.4298,60.2231,60.4232,116000.0
2007-08-10 11:45:00,90.6,91.22,90.59,91.15,75200.0,60.4098,60.8232,60.4032,60.7766,75200.0
2007-08-10 11:50:00,91.15,91.28,90.93,91.23,103500.0,60.7766,60.8632,60.6299,60.8299,103500.0
2007-08-10 11:55:00,91.22,91.68,91.04,91.64,122700.0,60.8232,61.13,60.7032,61.1033,122700.0
2007-08-10 12:00:00,91.62,91.65,90.91,90.92,117300.0,61.0899,61.1099,60.6165,60.6232,117300.0
2007-08-10 12:05:00,90.92,91.23,90.9,91.11,129400.0,60.6232,60.8299,60.6099,60.7499,129400.0
2007-08-10 12:10:00,91.1,91.49,91.0,91.49,79400.0,60.7432,61.0033,60.6765,61.0033,79400.0
2007-08-10 12:15:00,91.47,91.9,91.45,91.89,113500.0,60.9899,61.2766,60.9766,61.27,113500.0
2007-08-10 12:20:00,91.9,92.31,91.85,92.31,186500.0,61.2766,61.55,61.2433,61.55,186500.0
2007-08-10 12:25:00,92.31,92.35,91.56,91.66,132800.0,61.55,61.5767,61.0499,61.1166,132800.0
2007-08-10 12:30:00,91.62,91.9,91.0,91.0,119100.0,61.0899,61.2766,60.6765,60.6765,119100.0
2007-08-10 12:35:00,90.97,91.51,90.95,91.42,76800.0,60.6565,61.0166,60.6432,60.9566,76800.0
2007-08-10 12:40:00,91.41,91.54,91.2,91.23,68700.0,60.9499,61.0366,60.8099,60.8299,68700.0
2007-08-10 12:45:00,91.27,91.28,91.05,91.09,47300.0,60.8566,60.8632,60.7099,60.7366,47300.0
2007-08-10 12:50:00,91.06,91.35,91.02,91.28,72000.0,60.7166,60.9099,60.6899,60.8632,72000.0
2007-08-10 12:55:00,91.27,91.29,90.96,91.13,58600.0,60.8566,60.8699,60.6499,60.7632,58600.0
2007-08-10 13:00:00,91.15,91.4,91.05,91.35,56800.0,60.7766,60.9433,60.7099,60.9099,56800.0
2007-08-10 13:05:00,91.4,91.61,90.99,91.02,116900.0,60.9433,61.0833,60.6699,60.6899,116900.0
2007-08-10 13:10:00,91.03,91.48,91.03,91.27,92100.0,60.6965,60.9966,60.6965,60.8566,92100.0
2007-08-10 13:15:00,91.28,91.91,91.28,91.81,136300.0,60.8632,61.2833,60.8632,61.2166,136300.0
2007-08-10 13:20:00,91.8,92.2,91.75,91.97,140100.0,61.21,61.4767,61.1766,61.3233,140100.0
2007-08-10 13:25:00,91.99,92.05,91.27,91.33,94500.0,61.3367,61.3767,60.8566,60.8966,94500.0
2007-08-10 13:30:00,91.34,91.53,91.2,91.23,57200.0,60.9032,61.0299,60.8099,60.8299,57200.0
2007-08-10 13:35:00,91.23,91.62,91.2,91.31,62600.0,60.8299,61.0899,60.8099,60.8832,62600.0
2007-08-10 13:40:00,91.33,91.57,91.32,91.5,43200.0,60.8966,61.0566,60.8899,61.0099,43200.0
2007-08-10 13:45:00,91.5,91.5,90.55,90.8,96800.0,61.0099,61.0099,60.3765,60.5432,96800.0
2007-08-10 13:50:00,90.77,91.06,90.51,90.75,96700.0,60.5232,60.7166,60.3498,60.5099,96700.0
2007-08-10 13:55:00,90.78,91.1,90.75,91.09,61600.0,60.5299,60.7432,60.5099,60.7366,61600.0
2007-08-10 14:00:00,91.1,91.44,91.05,91.1,63900.0,60.7432,60.9699,60.7099,60.7432,63900.0
2007-08-10 14:05:00,91.11,91.77,91.06,91.73,95500.0,60.7499,61.19,60.7166,61.1633,95500.0
2007-08-10 14:10:00,91.73,91.74,91.12,91.5,93600.0,61.1633,61.17,60.7566,61.0099,93600.0
2007-08-10 14:15:00,91.53,91.75,91.47,91.7,61900.0,61.0299,61.1766,60.9899,61.1433,61900.0
2007-08-10 14:20:00,91.69,91.82,91.67,91.73,114000.0,61.1366,61.2233,61.1233,61.1633,114000.0
2007-08-10 14:25:00,91.76,92.0,91.64,91.65,66300.0,61.1833,61.3433,61.1033,61.1099,66300.0
2007-08-10 14:30:00,91.64,91.64,91.26,91.42,55200.0,61.1033,61.1033,60.8499,60.9566,55200.0
2007-08-10 14:35:00,91.38,91.57,91.2,91.47,68700.0,60.9299,61.0566,60.8099,60.9899,68700.0
2007-08-10 14:40:00,91.49,91.76,91.46,91.65,63300.0,61.0033,61.1833,60.9833,61.1099,63300.0
2007-08-10 14:45:00,91.65,91.98,91.36,91.47,83600.0,61.1099,61.33,60.9166,60.9899,83600.0
2007-08-10 14:50:00,91.42,91.5,90.86,90.88,79000.0,60.9566,61.0099,60.5832,60.5965,79000.0
2007-08-10 14:55:00,90.88,91.28,90.8,91.25,62100.0,60.5965,60.8632,60.5432,60.8432,62100.0
2007-08-10 15:00:00,91.24,91.33,90.93,91.04,64700.0,60.8366,60.8966,60.6299,60.7032,64700.0
2007-08-10 15:05:00,91.03,91.69,91.03,91.48,107000.0,60.6965,61.1366,60.6965,60.9966,107000.0
2007-08-10 15:10:00,91.49,91.49,91.11,91.13,112800.0,61.0033,61.0033,60.7499,60.7632,112800.0
2007-08-10 15:15:00,91.13,91.67,91.11,91.43,119300.0,60.7632,61.1233,60.7499,60.9633,119300.0
2007-08-10 15:20:00,91.44,92.0,91.38,91.83,113700.0,60.9699,61.3433,60.9299,61.23,113700.0
2007-08-10 15:25:00,91.86,92.92,91.77,92.58,150800.0,61.25,61.9568,61.19,61.73,150800.0
2007-08-10 15:30:00,92.57,93.04,92.49,92.94,178800.0,61.7234,62.0368,61.67,61.9701,178800.0
2007-08-10 15:35:00,92.93,93.12,92.35,92.38,211000.0,61.9634,62.0901,61.5767,61.5967,211000.0
2007-08-10 15:40:00,92.4,92.51,91.59,91.74,246200.0,61.61,61.6834,61.0699,61.17,246200.0
2007-08-10 15:45:00,91.73,92.09,91.66,91.81,123800.0,61.1633,61.4033,61.1166,61.2166,123800.0
2007-08-10 15:50:00,91.78,92.5,91.69,92.5,179000.0,61.1966,61.6767,61.1366,61.6767,179000.0
2007-08-10 15:55:00,92.46,92.58,91.84,91.89,203600.0,61.65,61.73,61.2366,61.27,203600.0
2007-08-13 09:30:00,92.76,93.04,92.76,93.01,3000.0,61.8501,62.0368,61.8501,62.0168,3000.0
2007-08-13 09:35:00,92.95,93.22,92.77,92.95,224100.0,61.9768,62.1568,61.8567,61.9768,224100.0
2007-08-13 09:40:00,93.0,93.06,92.55,92.94,156800.0,62.0101,62.0501,61.71,61.9701,156800.0
2007-08-13 09:45:00,92.94,92.95,92.54,92.78,84400.0,61.9701,61.9768,61.7034,61.8634,84400.0
2007-08-13 09:50:00,92.76,92.86,92.56,92.62,87300.0,61.8501,61.9167,61.7167,61.7567,87300.0
2007-08-13 09:55:00,92.63,92.68,92.38,92.68,91600.0,61.7634,61.7967,61.5967,61.7967,91600.0
2007-08-13 10:00:00,92.71,92.85,92.57,92.76,99000.0,61.8167,61.9101,61.7234,61.8501,99000.0
2007-08-13 10:05:00,92.75,92.78,92.42,92.63,102900.0,61.8434,61.8634,61.6234,61.7634,102900.0
2007-08-13 10:10:00,92.61,92.67,92.35,92.49,97100.0,61.7501,61.7901,61.5767,61.67,97100.0
2007-08-13 10:15:00,92.47,92.92,92.47,92.56,131600.0,61.6567,61.9568,61.6567,61.7167,131600.0
2007-08-13 10:20:00,92.54,92.78,92.38,92.49,134500.0,61.7034,61.8634,61.5967,61.67,134500.0
2007-08-13 10:25:00,92.5,92.55,92.09,92.14,113400.0,61.6767,61.71,61.4033,61.4367,113400.0
2007-08-13 10:30:00,92.14,92.17,91.4,92.01,221200.0,61.4367,61.4567,60.9433,61.35,221200.0
2007-08-13 10:35:00,92.0,92.1,91.75,91.99,81800.0,61.3433,61.41,61.1766,61.3367,81800.0
2007-08-13 10:40:00,92.0,92.02,91.56,91.92,141700.0,61.3433,61.3567,61.0499,61.29,141700.0
2007-08-13 10:45:00,91.96,91.98,91.83,91.92,57300.0,61.3166,61.33,61.23,61.29,57300.0
2007-08-13 10:50:00,91.93,91.98,91.65,91.76,65900.0,61.2966,61.33,61.1099,61.1833,65900.0
2007-08-13 10:55:00,91.8,91.8,91.27,91.52,126100.0,61.21,61.21,60.8566,61.0233,126100.0
2007-08-13 11:00:00,91.52,91.64,91.3,91.41,64400.0,61.0233,61.1033,60.8766,60.9499,64400.0
2007-08-13 11:05:00,91.43,91.47,91.12,91.29,87500.0,60.9633,60.9899,60.7566,60.8699,87500.0
2007-08-13 11:10:00,91.32,91.69,91.28,91.6,80800.0,60.8899,61.1366,60.8632,61.0766,80800.0
2007-08-13 11:15:00,91.59,91.9,91.55,91.85,55900.0,61.0699,61.2766,61.0433,61.2433,55900.0
2007-08-13 11:20:00,91.86,91.95,91.8,91.86,81100.0,61.25,61.31,61.21,61.25,81100.0
2007-08-13 11:25:00,91.87,91.91,91.55,91.79,124600.0,61.2566,61.2833,61.0433,61.2033,124600.0
2007-08-13 11:30:00,91.8,92.0,91.75,91.81,103700.0,61.21,61.3433,61.1766,61.2166,103700.0
2007-08-13 11:35:00,91.83,91.93,91.59,91.71,44500.0,61.23,61.2966,61.0699,61.15,44500.0
2007-08-13 11:40:00,91.73,91.8,91.61,91.77,48500.0,61.1633,61.21,61.0833,61.19,48500.0
2007-08-13 11:45:00,91.76,91.88,91.52,91.59,47600.0,61.1833,61.2633,61.0233,61.0699,47600.0
2007-08-13 11:50:00,91.6,91.61,91.41,91.44,46900.0,61.0766,61.0833,60.9499,60.9699,46900.0
2007-08-13 11:55:00,91.44,91.66,91.27,91.64,97000.0,60.9699,61.1166,60.8566,61.1033,97000.0
2007-08-13 12:00:00,91.63,91.63,91.3,91.38,79000.0,61.0966,61.0966,60.8766,60.9299,79000.0
2007-08-13 12:05:00,91.42,91.43,91.26,91.34,72800.0,60.9566,60.9633,60.8499,60.9032,72800.0
2007-08-13 12:10:00,91.34,91.42,91.2,91.33,65400.0,60.9032,60.9566,60.8099,60.8966,65400.0
2007-08-13 12:15:00,91.32,91.43,91.07,91.14,62200.0,60.8899,60.9633,60.7232,60.7699,62200.0
2007-08-13 12:20:00,91.12,91.14,91.0,91.07,91300.0,60.7566,60.7699,60.6765,60.7232,91300.0
2007-08-13 12:25:00,91.07,91.1,90.7,90.73,56900.0,60.7232,60.7432,60.4765,60.4965,56900.0
2007-08-13 12:30:00,90.74,90.81,90.56,90.8,63100.0,60.5032,60.5499,60.3832,60.5432,63100.0
2007-08-13 12:35:00,90.78,90.91,90.54,90.81,85800.0,60.5299,60.6165,60.3698,60.5499,85800.0
2007-08-13 12:40:00,90.82,90.83,90.5,90.59,106000.0,60.5565,60.5632,60.3432,60.4032,106000.0
2007-08-13 12:45:00,90.6,90.65,90.47,90.6,76400.0,60.4098,60.4432,60.3232,60.4098,76400.0
2007-08-13 12:50:00,90.59,90.6,90.44,90.46,73300.0,60.4032,60.4098,60.3031,60.3165,73300.0
2007-08-13 12:55:00,90.45,90.66,90.44,90.61,60700.0,60.3098,60.4498,60.3031,60.4165,60700.0
2007-08-13 13:00:00,90.63,90.75,90.5,90.5,49800.0,60.4298,60.5099,60.3432,60.3432,49800.0
2007-08-13 13:05:00,90.5,90.68,90.44,90.63,35600.0,60.3432,60.4632,60.3031,60.4298,35600.0
2007-08-13 13:10:00,90.63,90.63,90.32,90.41,58300.0,60.4298,60.4298,60.2231,60.2831,58300.0
2007-08-13 13:15:00,90.41,90.49,90.22,90.27,51000.0,60.2831,60.3365,60.1565,60.1898,51000.0
2007-08-13 13:20:00,90.25,90.33,89.8,90.04,175900.0,60.1765,60.2298,59.8764,60.0364,175900.0
2007-08-13 13:25:00,90.02,90.09,89.94,89.96,56400.0,60.0231,60.0698,59.9698,59.9831,56400.0
2007-08-13 13:30:00,89.97,89.97,89.44,89.57,137000.0,59.9898,59.9898,59.6364,59.7231,137000.0
2007-08-13 13:35:00,89.6,90.09,89.58,90.05,81600.0,59.7431,60.0698,59.7297,60.0431,81600.0
2007-08-13 13:40:00,90.04,90.24,90.03,90.23,78300.0,60.0364,60.1698,60.0298,60.1631,78300.0
2007-08-13 13:45:00,90.22,90.4,90.22,90.26,56500.0,60.1565,60.2765,60.1565,60.1831,56500.0
2007-08-13 13:50:00,90.26,90.36,90.14,90.25,57100.0,60.1831,60.2498,60.1031,60.1765,57100.0
2007-08-13 13:55:00,90.26,90.75,90.26,90.74,64200.0,60.1831,60.5099,60.1831,60.5032,64200.0
2007-08-13 14:00:00,90.72,90.75,90.5,90.66,59900.0,60.4898,60.5099,60.3432,60.4498,59900.0
2007-08-13 14:05:00,90.7,90.78,90.37,90.37,71900.0,60.4765,60.5299,60.2565,60.2565,71900.0
2007-08-13 14:10:00,90.41,90.7,90.32,90.66,48500.0,60.2831,60.4765,60.2231,60.4498,48500.0
2007-08-13 14:15:00,90.69,91.07,90.5,91.03,71200.0,60.4698,60.7232,60.3432,60.6965,71200.0
2007-08-13 14:20:00,91.02,91.78,90.82,91.72,167300.0,60.6899,61.1966,60.5565,61.1566,167300.0
2007-08-13 14:25:00,91.74,91.76,91.27,91.43,96700.0,61.17,61.1833,60.8566,60.9633,96700.0
2007-08-13 14:30:00,91.41,91.42,91.22,91.28,31400.0,60.9499,60.9566,60.8232,60.8632,31400.0
2007-08-13 14:35:00,91.29,91.57,91.28,91.48,61800.0,60.8699,61.0566,60.8632,60.9966,61800.0
2007-08-13 14:40:00,91.49,91.52,91.31,91.41,33300.0,61.0033,61.0233,60.8832,60.9499,33300.0
2007-08-13 14:45:00,91.41,91.61,91.36,91.45,59600.0,60.9499,61.0833,60.9166,60.9766,59600.0
2007-08-13 14:50:00,91.46,91.63,91.36,91.43,58000.0,60.9833,61.0966,60.9166,60.9633,58000.0
2007-08-13 14:55:00,91.43,91.5,91.13,91.13,60100.0,60.9633,61.0099,60.7632,60.7632,60100.0
2007-08-13 15:00:00,91.16,91.33,90.94,90.94,102100.0,60.7832,60.8966,60.6365,60.6365,102100.0
2007-08-13 15:05:00,90.94,91.22,90.94,91.11,58600.0,60.6365,60.8232,60.6365,60.7499,58600.0
2007-08-13 15:10:00,91.1,91.37,91.0,91.04,61900.0,60.7432,60.9233,60.6765,60.7032,61900.0
2007-08-13 15:15:00,91.05,91.06,90.68,90.94,94300.0,60.7099,60.7166,60.4632,60.6365,94300.0
2007-08-13 15:20:00,90.94,91.08,90.63,90.67,63300.0,60.6365,60.7299,60.4298,60.4565,63300.0
2007-08-13 15:25:00,90.73,91.05,90.66,91.05,92800.0,60.4965,60.7099,60.4498,60.7099,92800.0
2007-08-13 15:30:00,91.0,91.1,90.83,90.84,78800.0,60.6765,60.7432,60.5632,60.5699,78800.0
2007-08-13 15:35:00,90.84,91.18,90.84,91.18,91800.0,60.5699,60.7966,60.5699,60.7966,91800.0
2007-08-13 15:40:00,91.16,91.36,91.07,91.28,94800.0,60.7832,60.9166,60.7232,60.8632,94800.0
2007-08-13 15:45:00,91.27,91.3,90.79,90.95,129100.0,60.8566,60.8766,60.5365,60.6432,129100.0
2007-08-13 15:50:00,90.97,90.97,90.27,90.64,148700.0,60.6565,60.6565,60.1898,60.4365,148700.0
2007-08-13 15:55:00,90.66,90.8,90.32,90.64,148400.0,60.4498,60.5432,60.2231,60.4365,148400.0
2007-08-14 09:30:00,91.42,91.42,90.42,90.8,144800.0,60.9566,60.9566,60.2898,60.5432,144800.0
2007-08-14 09:35:00,90.84,91.18,90.64,91.11,83200.0,60.5699,60.7966,60.4365,60.7499,83200.0
2007-08-14 09:40:00,91.1,91.75,91.01,91.41,109000.0,60.7432,61.1766,60.6832,60.9499,109000.0
2007-08-14 09:45:00,91.4,91.46,90.81,91.17,84400.0,60.9433,60.9833,60.5499,60.7899,84400.0
2007-08-14 09:50:00,91.17,91.24,90.76,90.82,90100.0,60.7899,60.8366,60.5165,60.5565,90100.0
2007-08-14 09:55:00,90.88,91.25,90.86,91.15,64300.0,60.5965,60.8432,60.5832,60.7766,64300.0
2007-08-14 10:00:00,91.11,91.32,90.95,91.32,58400.0,60.7499,60.8899,60.6432,60.8899,58400.0
2007-08-14 10:05:00,91.3,91.42,90.62,90.73,92800.0,60.8766,60.9566,60.4232,60.4965,92800.0
2007-08-14 10:10:00,90.69,91.08,90.62,90.85,100800.0,60.4698,60.7299,60.4232,60.5765,100800.0
2007-08-14 10:15:00,90.94,91.27,90.88,91.26,84500.0,60.6365,60.8566,60.5965,60.8499,84500.0
2007-08-14 10:20:00,91.21,91.33,91.06,91.08,49800.0,60.8166,60.8966,60.7166,60.7299,49800.0
2007-08-14 10:25:00,91.15,91.15,90.31,90.32,96400.0,60.7766,60.7766,60.2165,60.2231,96400.0
2007-08-14 10:30:00,90.3,90.59,90.24,90.45,104200.0,60.2098,60.4032,60.1698,60.3098,104200.0
2007-08-14 10:35:00,90.47,90.88,90.45,90.8,108600.0,60.3232,60.5965,60.3098,60.5432,108600.0
2007-08-14 10:40:00,90.81,91.13,90.81,91.09,94200.0,60.5499,60.7632,60.5499,60.7366,94200.0
2007-08-14 10:45:00,91.06,91.44,91.06,91.4,67900.0,60.7166,60.9699,60.7166,60.9433,67900.0
2007-08-14 10:50:00,91.4,91.45,90.58,90.7,150500.0,60.9433,60.9766,60.3965,60.4765,150500.0
2007-08-14 10:55:00,90.73,90.78,90.5,90.75,55000.0,60.4965,60.5299,60.3432,60.5099,55000.0
2007-08-14 11:00:00,90.78,90.79,89.78,89.93,125300.0,60.5299,60.5365,59.8631,59.9631,125300.0
2007-08-14 11:05:00,89.96,90.27,89.66,89.75,130800.0,59.9831,60.1898,59.7831,59.8431,130800.0
2007-08-14 11:10:00,89.75,90.11,89.75,89.77,109400.0,59.8431,60.0831,59.8431,59.8564,109400.0
2007-08-14 11:15:00,89.79,90.16,89.78,90.16,134600.0,59.8697,60.1165,59.8631,60.1165,134600.0
2007-08-14 11:20:00,90.15,90.28,90.05,90.05,57000.0,60.1098,60.1965,60.0431,60.0431,57000.0
2007-08-14 11:25:00,90.06,90.31,90.03,90.25,53000.0,60.0498,60.2165,60.0298,60.1765,53000.0
2007-08-14 11:30:00,90.26,90.57,90.2,90.49,59000.0,60.1831,60.3898,60.1431,60.3365,59000.0
2007-08-14 11:35:00,90.5,90.95,90.5,90.59,89800.0,60.3432,60.6432,60.3432,60.4032,89800.0
2007-08-14 11:40:00,90.58,90.81,90.28,90.59,88200.0,60.3965,60.5499,60.1965,60.4032,88200.0
2007-08-14 11:45:00,90.56,90.75,90.4,90.63,56200.0,60.3832,60.5099,60.2765,60.4298,56200.0
2007-08-14 11:50:00,90.62,90.91,90.58,90.91,35800.0,60.4232,60.6165,60.3965,60.6165,35800.0
2007-08-14 11:55:00,90.93,91.0,90.71,91.0,142400.0,60.6299,60.6765,60.4832,60.6765,142400.0
2007-08-14 12:00:00,91.0,91.14,90.91,91.0,65000.0,60.6765,60.7699,60.6165,60.6765,65000.0
2007-08-14 12:05:00,91.0,91.11,90.83,91.03,52600.0,60.6765,60.7499,60.5632,60.6965,52600.0
2007-08-14 12:10:00,91.04,91.08,90.87,91.03,46000.0,60.7032,60.7299,60.5899,60.6965,46000.0
2007-08-14 12:15:00,91.03,91.38,91.01,91.29,86000.0,60.6965,60.9299,60.6832,60.8699,86000.0
2007-08-14 12:20:00,91.31,91.4,91.17,91.38,54100.0,60.8832,60.9433,60.7899,60.9299,54100.0
2007-08-14 12:25:00,91.37,91.38,91.02,91.17,70300.0,60.9233,60.9299,60.6899,60.7899,70300.0
2007-08-14 12:30:00,91.16,91.21,90.78,90.82,73600.0,60.7832,60.8166,60.5299,60.5565,73600.0
2007-08-14 12:35:00,90.8,91.1,90.8,90.9,48100.0,60.5432,60.7432,60.5432,60.6099,48100.0
2007-08-14 12:40:00,90.9,91.02,90.63,90.99,60500.0,60.6099,60.6899,60.4298,60.6699,60500.0
2007-08-14 12:45:00,90.96,91.22,90.76,90.78,37600.0,60.6499,60.8232,60.5165,60.5299,37600.0
2007-08-14 12:50:00,90.76,91.01,90.71,90.79,29000.0,60.5165,60.6832,60.4832,60.5365,29000.0
2007-08-14 12:55:00,90.8,91.12,90.75,91.05,45000.0,60.5432,60.7566,60.5099,60.7099,45000.0
2007-08-14 13:00:00,91.07,91.1,90.8,90.9,24700.0,60.7232,60.7432,60.5432,60.6099,24700.0
2007-08-14 13:05:00,90.91,91.11,90.85,90.85,45800.0,60.6165,60.7499,60.5765,60.5765,45800.0
2007-08-14 13:10:00,90.89,90.89,90.53,90.64,34900.0,60.6032,60.6032,60.3632,60.4365,34900.0
2007-08-14 13:15:00,90.65,90.66,90.19,90.29,76700.0,60.4432,60.4498,60.1365,60.2031,76700.0
2007-08-14 13:20:00,90.27,90.42,90.15,90.34,69400.0,60.1898,60.2898,60.1098,60.2365,69400.0
2007-08-14 13:25:00,90.31,90.51,90.24,90.36,57600.0,60.2165,60.3498,60.1698,60.2498,57600.0
2007-08-14 13:30:00,90.36,90.79,90.26,90.68,59200.0,60.2498,60.5365,60.1831,60.4632,59200.0
2007-08-14 13:35:00,90.63,91.0,90.59,90.94,61700.0,60.4298,60.6765,60.4032,60.6365,61700.0
2007-08-14 13:40:00,90.94,90.94,90.61,90.7,28700.0,60.6365,60.6365,60.4165,60.4765,28700.0
2007-08-14 13:45:00,90.71,90.71,90.26,90.5,95800.0,60.4832,60.4832,60.1831,60.3432,95800.0
2007-08-14 13:50:00,90.56,90.56,90.15,90.16,44700.0,60.3832,60.3832,60.1098,60.1165,44700.0
2007-08-14 13:55:00,90.19,90.55,89.88,90.21,137200.0,60.1365,60.3765,59.9298,60.1498,137200.0
2007-08-14 14:00:00,90.16,90.21,89.7,89.89,159400.0,60.1165,60.1498,59.8097,59.9364,159400.0
2007-08-14 14:05:00,89.91,90.15,89.81,89.86,154600.0,59.9498,60.1098,59.8831,59.9164,154600.0
2007-08-14 14:10:00,89.87,90.0,89.78,89.89,98100.0,59.9231,60.0098,59.8631,59.9364,98100.0
2007-08-14 14:15:00,89.87,89.96,89.81,89.96,69900.0,59.9231,59.9831,59.8831,59.9831,69900.0
2007-08-14 14:20:00,89.96,90.06,89.83,90.04,68500.0,59.9831,60.0498,59.8964,60.0364,68500.0
2007-08-14 14:25:00,90.0,90.06,89.73,89.92,84600.0,60.0098,60.0498,59.8297,59.9564,84600.0
2007-08-14 14:30:00,89.9,89.9,89.45,89.46,144900.0,59.9431,59.9431,59.643,59.6497,144900.0
2007-08-14 14:35:00,89.41,89.69,89.25,89.39,101200.0,59.6164,59.8031,59.5097,59.603,101200.0
2007-08-14 14:40:00,89.39,89.45,89.04,89.04,126600.0,59.603,59.643,59.3697,59.3697,126600.0
2007-08-14 14:45:00,89.04,89.34,88.98,89.3,170600.0,59.3697,59.5697,59.3297,59.543,170600.0
2007-08-14 14:50:00,89.31,89.45,89.1,89.36,96900.0,59.5497,59.643,59.4097,59.583,96900.0
2007-08-14 14:55:00,89.36,89.57,89.28,89.52,82500.0,59.583,59.7231,59.5297,59.6897,82500.0
2007-08-14 15:00:00,89.53,90.05,89.45,89.96,160400.0,59.6964,60.0431,59.643,59.9831,160400.0
2007-08-14 15:05:00,89.97,89.99,89.48,89.48,92500.0,59.9898,60.0031,59.663,59.663,92500.0
2007-08-14 15:10:00,89.48,89.65,89.31,89.48,100700.0,59.663,59.7764,59.5497,59.663,100700.0
2007-08-14 15:15:00,89.44,89.88,89.31,89.77,69200.0,59.6364,59.9298,59.5497,59.8564,69200.0
2007-08-14 15:20:00,89.78,90.3,89.75,89.94,118800.0,59.8631,60.2098,59.8431,59.9698,118800.0
2007-08-14 15:25:00,89.97,90.19,89.94,90.06,103400.0,59.9898,60.1365,59.9698,60.0498,103400.0
2007-08-14 15:30:00,90.1,90.1,89.48,89.5,87000.0,60.0764,60.0764,59.663,59.6764,87000.0
2007-08-14 15:35:00,89.5,89.9,89.49,89.79,108000.0,59.6764,59.9431,59.6697,59.8697,108000.0
2007-08-14 15:40:00,89.81,89.87,89.61,89.7,100200.0,59.8831,59.9231,59.7497,59.8097,100200.0
2007-08-14 15:45:00,89.73,89.81,89.46,89.58,84300.0,59.8297,59.8831,59.6497,59.7297,84300.0
2007-08-14 15:50:00,89.56,89.56,89.1,89.15,160600.0,59.7164,59.7164,59.4097,59.443,160600.0
2007-08-14 15:55:00,89.15,89.4,89.06,89.2,210700.0,59.443,59.6097,59.383,59.4763,210700.0
2007-08-15 09:30:00,89.41,90.39,89.41,90.18,172700.0,59.6164,60.2698,59.6164,60.1298,172700.0
2007-08-15 09:35:00,90.13,90.45,89.39,89.52,205400.0,60.0964,60.3098,59.603,59.6897,205400.0
2007-08-15 09:40:00,89.41,89.52,88.5,88.65,200900.0,59.6164,59.6897,59.0096,59.1096,200900.0
2007-08-15 09:45:00,88.64,88.86,88.51,88.75,297400.0,59.103,59.2496,59.0163,59.1763,297400.0
2007-08-15 09:50:00,88.73,89.94,88.7,89.91,243900.0,59.163,59.9698,59.143,59.9498,243900.0
2007-08-15 09:55:00,89.91,89.95,88.26,88.46,337100.0,59.9498,59.9764,58.8496,58.9829,337100.0
2007-08-15 10:00:00,88.51,88.68,87.63,87.7,350800.0,59.0163,59.1296,58.4295,58.4762,350800.0
2007-08-15 10:05:00,87.7,88.43,87.69,87.84,227400.0,58.4762,58.9629,58.4695,58.5695,227400.0
2007-08-15 10:10:00,87.88,88.42,87.69,88.19,220800.0,58.5962,58.9563,58.4695,58.8029,220800.0
2007-08-15 10:15:00,88.21,88.47,87.72,87.85,205200.0,58.8162,58.9896,58.4895,58.5762,205200.0
2007-08-15 10:20:00,87.89,88.3,87.81,88.19,108300.0,58.6029,58.8763,58.5495,58.8029,108300.0
2007-08-15 10:25:00,88.19,88.78,88.09,88.68,189300.0,58.8029,59.1963,58.7362,59.1296,189300.0
2007-08-15 10:30:00,88.69,89.28,88.54,88.73,450900.0,59.1363,59.5297,59.0363,59.163,450900.0
2007-08-15 10:35:00,88.72,88.75,88.5,88.74,175100.0,59.1563,59.1763,59.0096,59.1696,175100.0
2007-08-15 10:40:00,88.75,88.98,88.7,88.84,68000.0,59.1763,59.3297,59.143,59.2363,68000.0
2007-08-15 10:45:00,88.83,88.83,88.41,88.5,165700.0,59.2296,59.2296,58.9496,59.0096,165700.0
2007-08-15 10:50:00,88.54,88.64,88.31,88.62,86300.0,59.0363,59.103,58.8829,59.0896,86300.0
2007-08-15 10:55:00,88.62,88.9,88.51,88.67,120700.0,59.0896,59.2763,59.0163,59.123,120700.0
2007-08-15 11:00:00,88.74,89.34,88.71,89.33,133400.0,59.1696,59.5697,59.1496,59.563,133400.0
2007-08-15 11:05:00,89.33,89.35,89.01,89.24,146000.0,59.563,59.5764,59.3497,59.503,146000.0
2007-08-15 11:10:00,89.24,89.7,89.24,89.63,117700.0,59.503,59.8097,59.503,59.7631,117700.0
2007-08-15 11:15:00,89.65,89.7,89.27,89.55,99700.0,59.7764,59.8097,59.523,59.7097,99700.0
2007-08-15 11:20:00,89.57,89.61,89.28,89.53,58900.0,59.7231,59.7497,59.5297,59.6964,58900.0
2007-08-15 11:25:00,89.5,89.99,89.49,89.95,100600.0,59.6764,60.0031,59.6697,59.9764,100600.0
2007-08-15 11:30:00,89.99,90.04,89.8,89.8,92400.0,60.0031,60.0364,59.8764,59.8764,92400.0
2007-08-15 11:35:00,89.78,89.98,89.45,89.5,91400.0,59.8631,59.9964,59.643,59.6764,91400.0
2007-08-15 11:40:00,89.48,89.85,89.44,89.59,60000.0,59.663,59.9098,59.6364,59.7364,60000.0
2007-08-15 11:45:00,89.61,89.67,89.06,89.08,68300.0,59.7497,59.7897,59.383,59.3963,68300.0
2007-08-15 11:50:00,89.1,89.36,89.0,89.05,78600.0,59.4097,59.583,59.343,59.3763,78600.0
2007-08-15 11:55:00,89.05,89.3,89.02,89.19,64700.0,59.3763,59.543,59.3563,59.4697,64700.0
2007-08-15 12:00:00,89.2,89.46,89.0,89.09,82500.0,59.4763,59.6497,59.343,59.403,82500.0
2007-08-15 12:05:00,89.07,89.24,88.9,89.2,76500.0,59.3897,59.503,59.2763,59.4763,76500.0
2007-08-15 12:10:00,89.2,89.2,89.02,89.08,28200.0,59.4763,59.4763,59.3563,59.3963,28200.0
2007-08-15 12:15:00,89.08,89.27,89.08,89.13,55700.0,59.3963,59.523,59.3963,59.4297,55700.0
2007-08-15 12:20:00,89.16,89.3,89.04,89.29,24500.0,59.4497,59.543,59.3697,59.5364,24500.0
2007-08-15 12:25:00,89.29,89.37,89.0,89.08,45900.0,59.5364,59.5897,59.343,59.3963,45900.0
2007-08-15 12:30:00,89.05,89.18,88.96,89.12,74500.0,59.3763,59.463,59.3163,59.423,74500.0
2007-08-15 12:35:00,89.1,89.3,88.91,89.3,59400.0,59.4097,59.543,59.283,59.543,59400.0
2007-08-15 12:40:00,89.29,89.41,89.1,89.21,30200.0,59.5364,59.6164,59.4097,59.483,30200.0
2007-08-15 12:45:00,89.21,89.58,89.19,89.49,67900.0,59.483,59.7297,59.4697,59.6697,67900.0
2007-08-15 12:50:00,89.49,89.65,89.38,89.49,55900.0,59.6697,59.7764,59.5964,59.6697,55900.0
2007-08-15 12:55:00,89.5,89.61,89.16,89.18,47400.0,59.6764,59.7497,59.4497,59.463,47400.0
2007-08-15 13:00:00,89.18,89.21,88.91,88.93,79200.0,59.463,59.483,59.283,59.2963,79200.0
2007-08-15 13:05:00,88.93,89.33,88.93,89.13,65000.0,59.2963,59.563,59.2963,59.4297,65000.0
2007-08-15 13:10:00,89.14,89.33,89.06,89.1,33600.0,59.4363,59.563,59.383,59.4097,33600.0
2007-08-15 13:15:00,89.1,89.42,89.08,89.3,64600.0,59.4097,59.623,59.3963,59.543,64600.0
2007-08-15 13:20:00,89.31,89.58,89.29,89.57,38300.0,59.5497,59.7297,59.5364,59.7231,38300.0
2007-08-15 13:25:00,89.58,89.67,89.37,89.38,62700.0,59.7297,59.7897,59.5897,59.5964,62700.0
2007-08-15 13:30:00,89.37,89.78,89.37,89.76,75000.0,59.5897,59.8631,59.5897,59.8497,75000.0
2007-08-15 13:35:00,89.77,89.87,89.62,89.87,74000.0,59.8564,59.9231,59.7564,59.9231,74000.0
2007-08-15 13:40:00,89.83,89.87,89.45,89.47,165000.0,59.8964,59.9231,59.643,59.6564,165000.0
2007-08-15 13:45:00,89.47,89.58,89.37,89.42,61400.0,59.6564,59.7297,59.5897,59.623,61400.0
2007-08-15 13:50:00,89.43,89.85,89.4,89.77,52500.0,59.6297,59.9098,59.6097,59.8564,52500.0
2007-08-15 13:55:00,89.8,89.84,89.56,89.59,52200.0,59.8764,59.9031,59.7164,59.7364,52200.0
2007-08-15 14:00:00,89.58,89.92,89.5,89.72,54000.0,59.7297,59.9564,59.6764,59.8231,54000.0
2007-08-15 14:05:00,89.72,89.72,89.38,89.45,47200.0,59.8231,59.8231,59.5964,59.643,47200.0
2007-08-15 14:10:00,89.47,89.47,88.93,89.02,128600.0,59.6564,59.6564,59.2963,59.3563,128600.0
2007-08-15 14:15:00,89.01,89.39,88.87,89.39,77700.0,59.3497,59.603,59.2563,59.603,77700.0
2007-08-15 14:20:00,89.41,89.41,88.99,89.1,60400.0,59.6164,59.6164,59.3363,59.4097,60400.0
2007-08-15 14:25:00,89.05,89.37,89.02,89.1,58500.0,59.3763,59.5897,59.3563,59.4097,58500.0
2007-08-15 14:30:00,89.16,89.23,89.01,89.05,63900.0,59.4497,59.4964,59.3497,59.3763,63900.0
2007-08-15 14:35:00,89.05,89.17,88.99,89.14,95700.0,59.3763,59.4563,59.3363,59.4363,95700.0
2007-08-15 14:40:00,89.15,89.23,88.8,88.99,70100.0,59.443,59.4964,59.2096,59.3363,70100.0
2007-08-15 14:45:00,89.03,89.15,88.56,88.64,97900.0,59.363,59.443,59.0496,59.103,97900.0
2007-08-15 14:50:00,88.63,89.07,88.5,88.95,115100.0,59.0963,59.3897,59.0096,59.3097,115100.0
2007-08-15 14:55:00,88.97,89.14,88.61,88.77,83500.0,59.323,59.4363,59.083,59.1896,83500.0
2007-08-15 15:00:00,88.77,89.0,88.27,88.34,131500.0,59.1896,59.343,58.8562,58.9029,131500.0
2007-08-15 15:05:00,88.36,88.47,87.95,87.98,176100.0,58.9163,58.9896,58.6429,58.6629,176100.0
2007-08-15 15:10:00,87.99,88.13,87.63,87.72,202600.0,58.6696,58.7629,58.4295,58.4895,202600.0
2007-08-15 15:15:00,87.72,87.91,87.44,87.89,201100.0,58.4895,58.6162,58.3028,58.6029,201100.0
2007-08-15 15:20:00,87.89,87.99,87.67,87.8,157900.0,58.6029,58.6696,58.4562,58.5429,157900.0
2007-08-15 15:25:00,87.83,88.0,87.62,87.65,145100.0,58.5629,58.6762,58.4228,58.4428,145100.0
2007-08-15 15:30:00,87.66,87.99,87.37,87.42,219000.0,58.4495,58.6696,58.2561,58.2895,219000.0
2007-08-15 15:35:00,87.42,87.78,87.4,87.66,184700.0,58.2895,58.5295,58.2762,58.4495,184700.0
2007-08-15 15:40:00,87.66,87.97,87.55,87.75,216400.0,58.4495,58.6562,58.3762,58.5095,216400.0
2007-08-15 15:45:00,87.74,87.93,87.6,87.67,173600.0,58.5029,58.6295,58.4095,58.4562,173600.0
2007-08-15 15:50:00,87.65,87.71,87.1,87.13,295800.0,58.4428,58.4829,58.0761,58.0961,295800.0
2007-08-15 15:55:00,87.12,87.21,86.67,87.13,318400.0,58.0895,58.1495,57.7894,58.0961,318400.0
2007-08-16 09:30:00,86.0,86.16,84.0,84.01,360400.0,57.3427,57.4494,56.0091,56.0158,360400.0
2007-08-16 09:35:00,84.02,86.87,84.0,86.85,404400.0,56.0225,57.9228,56.0091,57.9094,404400.0
2007-08-16 09:40:00,86.85,86.95,85.13,85.85,339800.0,57.9094,57.9761,56.7626,57.2427,339800.0
2007-08-16 09:45:00,85.8,86.83,85.69,86.0,215500.0,57.2093,57.8961,57.136,57.3427,215500.0
2007-08-16 09:50:00,86.13,86.53,85.57,86.29,219800.0,57.4293,57.6961,57.056,57.536,219800.0
2007-08-16 09:55:00,86.29,86.36,85.87,86.08,305500.0,57.536,57.5827,57.256,57.396,305500.0
2007-08-16 10:00:00,86.08,86.34,84.7,85.03,281700.0,57.396,57.5694,56.4759,56.6959,281700.0
2007-08-16 10:05:00,85.03,85.31,84.61,84.62,228700.0,56.6959,56.8826,56.4159,56.4225,228700.0
2007-08-16 10:10:00,84.62,85.19,84.61,85.07,118600.0,56.4225,56.8026,56.4159,56.7226,118600.0
2007-08-16 10:15:00,85.09,85.3,84.99,85.13,221000.0,56.7359,56.8759,56.6692,56.7626,221000.0
2007-08-16 10:20:00,85.16,85.22,84.5,84.53,238900.0,56.7826,56.8226,56.3425,56.3625,238900.0
2007-08-16 10:25:00,84.53,85.05,84.22,84.25,168700.0,56.3625,56.7092,56.1558,56.1758,168700.0
2007-08-16 10:30:00,84.22,84.22,82.64,83.32,375500.0,56.1558,56.1558,55.1023,55.5557,375500.0
2007-08-16 10:35:00,83.33,84.25,83.32,84.22,306500.0,55.5624,56.1758,55.5557,56.1558,306500.0
2007-08-16 10:40:00,84.29,84.31,83.68,83.94,162800.0,56.2025,56.2158,55.7957,55.9691,162800.0
2007-08-16 10:45:00,83.89,84.31,83.79,83.99,228100.0,55.9358,56.2158,55.8691,56.0024,228100.0
2007-08-16 10:50:00,83.99,84.34,83.76,84.0,223700.0,56.0024,56.2358,55.8491,56.0091,223700.0
2007-08-16 10:55:00,84.03,84.15,83.59,83.59,152400.0,56.0291,56.1091,55.7357,55.7357,152400.0
2007-08-16 11:00:00,83.56,84.35,83.55,84.35,186300.0,55.7157,56.2425,55.7091,56.2425,186300.0
2007-08-16 11:05:00,84.35,84.7,84.18,84.68,176700.0,56.2425,56.4759,56.1291,56.4625,176700.0
2007-08-16 11:10:00,84.7,85.25,84.47,85.02,161500.0,56.4759,56.8426,56.3225,56.6892,161500.0
2007-08-16 11:15:00,85.03,85.07,84.71,84.75,168500.0,56.6959,56.7226,56.4825,56.5092,168500.0
2007-08-16 11:20:00,84.76,84.91,84.5,84.61,190300.0,56.5159,56.6159,56.3425,56.4159,190300.0
2007-08-16 11:25:00,84.63,84.89,84.45,84.45,171900.0,56.4292,56.6025,56.3092,56.3092,171900.0
2007-08-16 11:30:00,84.45,84.59,84.12,84.19,176200.0,56.3092,56.4025,56.0891,56.1358,176200.0
2007-08-16 11:35:00,84.16,84.5,83.96,84.44,187200.0,56.1158,56.3425,55.9824,56.3025,187200.0
2007-08-16 11:40:00,84.41,84.72,84.31,84.65,154300.0,56.2825,56.4892,56.2158,56.4425,154300.0
2007-08-16 11:45:00,84.65,84.65,83.86,84.02,152800.0,56.4425,56.4425,55.9158,56.0225,152800.0
2007-08-16 11:50:00,83.99,84.34,83.93,84.0,198700.0,56.0024,56.2358,55.9624,56.0091,198700.0
2007-08-16 11:55:00,84.0,84.2,83.98,84.01,112200.0,56.0091,56.1425,55.9958,56.0158,112200.0
2007-08-16 12:00:00,84.01,84.03,83.11,83.22,232900.0,56.0158,56.0291,55.4157,55.489,232900.0
2007-08-16 12:05:00,83.22,83.34,82.55,82.56,182300.0,55.489,55.569,55.0423,55.049,182300.0
2007-08-16 12:10:00,82.56,82.91,82.46,82.75,197900.0,55.049,55.2823,54.9823,55.1756,197900.0
2007-08-16 12:15:00,82.76,82.96,81.59,81.95,270500.0,55.1823,55.3157,54.4022,54.6422,270500.0
2007-08-16 12:20:00,81.95,82.74,81.77,82.66,267000.0,54.6422,55.169,54.5222,55.1156,267000.0
2007-08-16 12:25:00,82.7,82.82,82.0,82.1,199300.0,55.1423,55.2223,54.6756,54.7422,199300.0
2007-08-16 12:30:00,82.08,82.73,82.0,82.73,188300.0,54.7289,55.1623,54.6756,55.1623,188300.0
2007-08-16 12:35:00,82.72,82.92,81.56,81.56,221900.0,55.1556,55.289,54.3822,54.3822,221900.0
2007-08-16 12:40:00,81.59,81.79,81.4,81.49,191100.0,54.4022,54.5355,54.2755,54.3355,191100.0
2007-08-16 12:45:00,81.49,81.7,81.34,81.44,224200.0,54.3355,54.4755,54.2355,54.3022,224200.0
2007-08-16 12:50:00,81.47,82.0,81.3,81.93,159000.0,54.3222,54.6756,54.2088,54.6289,159000.0
2007-08-16 12:55:00,81.93,82.14,81.59,81.68,154700.0,54.6289,54.7689,54.4022,54.4622,154700.0
2007-08-16 13:00:00,81.68,81.78,81.26,81.73,139800.0,54.4622,54.5289,54.1822,54.4955,139800.0
2007-08-16 13:05:00,81.76,82.04,81.51,81.85,263100.0,54.5155,54.7022,54.3488,54.5756,263100.0
2007-08-16 13:10:00,81.85,82.25,81.67,82.22,334600.0,54.5756,54.8423,54.4555,54.8223,334600.0
2007-08-16 13:15:00,82.21,83.0,82.21,83.0,186200.0,54.8156,55.3423,54.8156,55.3423,186200.0
2007-08-16 13:20:00,83.04,83.29,82.9,83.02,221400.0,55.369,55.5357,55.2757,55.3557,221400.0
2007-08-16 13:25:00,82.99,83.25,82.68,82.83,218700.0,55.3357,55.509,55.129,55.229,218700.0
2007-08-16 13:30:00,82.8,83.23,82.62,83.2,209800.0,55.209,55.4957,55.089,55.4757,209800.0
2007-08-16 13:35:00,83.21,83.94,83.2,83.77,249600.0,55.4824,55.9691,55.4757,55.8558,249600.0
2007-08-16 13:40:00,83.77,84.0,82.64,82.75,172800.0,55.8558,56.0091,55.1023,55.1756,172800.0
2007-08-16 13:45:00,82.7,82.84,82.5,82.71,143900.0,55.1423,55.2357,55.009,55.149,143900.0
2007-08-16 13:50:00,82.71,83.94,82.67,83.78,144900.0,55.149,55.9691,55.1223,55.8624,144900.0
2007-08-16 13:55:00,83.81,83.98,83.22,83.35,154800.0,55.8824,55.9958,55.489,55.5757,154800.0
2007-08-16 14:00:00,83.37,83.94,82.92,83.93,126100.0,55.589,55.9691,55.289,55.9624,126100.0
2007-08-16 14:05:00,83.9,84.35,83.71,84.15,254400.0,55.9424,56.2425,55.8158,56.1091,254400.0
2007-08-16 14:10:00,84.15,85.11,83.94,85.1,258700.0,56.1091,56.7492,55.9691,56.7426,258700.0
2007-08-16 14:15:00,85.1,85.68,84.98,85.27,260600.0,56.7426,57.1293,56.6626,56.8559,260600.0
2007-08-16 14:20:00,85.27,85.3,84.45,84.79,255900.0,56.8559,56.8759,56.3092,56.5359,255900.0
2007-08-16 14:25:00,84.79,84.82,84.45,84.53,177900.0,56.5359,56.5559,56.3092,56.3625,177900.0
2007-08-16 14:30:00,84.51,84.6,83.7,84.3,195300.0,56.3492,56.4092,55.8091,56.2091,195300.0
2007-08-16 14:35:00,84.3,84.5,84.12,84.38,207300.0,56.2091,56.3425,56.0891,56.2625,207300.0
2007-08-16 14:40:00,84.39,84.76,84.36,84.67,133700.0,56.2692,56.5159,56.2492,56.4559,133700.0
2007-08-16 14:45:00,84.66,84.95,84.35,84.41,147300.0,56.4492,56.6426,56.2425,56.2825,147300.0
2007-08-16 14:50:00,84.41,84.87,84.37,84.61,103100.0,56.2825,56.5892,56.2558,56.4159,103100.0
2007-08-16 14:55:00,84.61,84.74,84.22,84.35,104800.0,56.4159,56.5025,56.1558,56.2425,104800.0
2007-08-16 15:00:00,84.34,84.69,83.78,83.89,137600.0,56.2358,56.4692,55.8624,55.9358,137600.0
2007-08-16 15:05:00,83.9,84.0,83.65,83.84,167200.0,55.9424,56.0091,55.7757,55.9024,167200.0
2007-08-16 15:10:00,83.84,84.24,83.61,84.2,209500.0,55.9024,56.1691,55.7491,56.1425,209500.0
2007-08-16 15:15:00,84.19,84.63,84.07,84.45,156500.0,56.1358,56.4292,56.0558,56.3092,156500.0
2007-08-16 15:20:00,84.51,85.1,84.32,84.63,237100.0,56.3492,56.7426,56.2225,56.4292,237100.0
2007-08-16 15:25:00,84.64,84.79,84.41,84.71,102200.0,56.4359,56.5359,56.2825,56.4825,102200.0
2007-08-16 15:30:00,84.73,84.99,84.52,84.81,151600.0,56.4959,56.6692,56.3558,56.5492,151600.0
2007-08-16 15:35:00,84.8,86.2,84.8,86.16,252400.0,56.5425,57.476,56.5425,57.4494,252400.0
2007-08-16 15:40:00,86.16,86.94,85.77,86.77,327200.0,57.4494,57.9694,57.1893,57.8561,327200.0
2007-08-16 15:45:00,86.7,86.79,85.29,85.72,320400.0,57.8094,57.8694,56.8693,57.156,320400.0
2007-08-16 15:50:00,85.75,86.74,85.71,86.52,287200.0,57.176,57.8361,57.1493,57.6894,287200.0
2007-08-16 15:55:00,86.54,86.55,85.86,86.06,454900.0,57.7027,57.7094,57.2493,57.3827,454900.0
2007-08-17 09:30:00,88.0,91.26,87.8,91.05,20400.0,58.6762,60.8499,58.5429,60.7099,20400.0
2007-08-17 09:35:00,90.51,90.51,88.6,90.05,1103400.0,60.3498,60.3498,59.0763,60.0431,1103400.0
2007-08-17 09:40:00,90.07,90.51,88.36,88.59,454700.0,60.0564,60.3498,58.9163,59.0696,454700.0
2007-08-17 09:45:00,88.59,88.71,87.65,88.16,420400.0,59.0696,59.1496,58.4428,58.7829,420400.0
2007-08-17 09:50:00,88.14,89.02,87.97,88.36,296400.0,58.7696,59.3563,58.6562,58.9163,296400.0
2007-08-17 09:55:00,88.36,88.48,87.99,88.24,269000.0,58.9163,58.9963,58.6696,58.8362,269000.0
2007-08-17 10:00:00,88.23,88.33,87.91,88.22,213400.0,58.8296,58.8963,58.6162,58.8229,213400.0
2007-08-17 10:05:00,88.22,88.35,87.8,87.99,299100.0,58.8229,58.9096,58.5429,58.6696,299100.0
2007-08-17 10:10:00,87.99,88.07,87.53,87.6,268900.0,58.6696,58.7229,58.3628,58.4095,268900.0
2007-08-17 10:15:00,87.61,87.79,87.46,87.5,178300.0,58.4162,58.5362,58.3162,58.3428,178300.0
2007-08-17 10:20:00,87.52,87.85,87.16,87.73,241300.0,58.3562,58.5762,58.1161,58.4962,241300.0
2007-08-17 10:25:00,87.71,87.74,87.16,87.18,207700.0,58.4829,58.5029,58.1161,58.1295,207700.0
2007-08-17 10:30:00,87.16,87.75,87.14,87.48,238600.0,58.1161,58.5095,58.1028,58.3295,238600.0
2007-08-17 10:35:00,87.43,87.89,87.43,87.84,127600.0,58.2962,58.6029,58.2962,58.5695,127600.0
2007-08-17 10:40:00,87.84,87.88,87.32,87.4,150400.0,58.5695,58.5962,58.2228,58.2762,150400.0
2007-08-17 10:45:00,87.36,87.47,87.15,87.16,214700.0,58.2495,58.3228,58.1095,58.1161,214700.0
2007-08-17 10:50:00,87.15,87.92,87.15,87.45,190400.0,58.1095,58.6229,58.1095,58.3095,190400.0
2007-08-17 10:55:00,87.47,87.92,87.3,87.38,158000.0,58.3228,58.6229,58.2095,58.2628,158000.0
2007-08-17 11:00:00,87.38,87.75,87.34,87.36,287800.0,58.2628,58.5095,58.2361,58.2495,287800.0
2007-08-17 11:05:00,87.35,87.62,87.01,87.23,151100.0,58.2428,58.4228,58.0161,58.1628,151100.0
2007-08-17 11:10:00,87.22,87.43,87.08,87.37,117500.0,58.1561,58.2962,58.0628,58.2561,117500.0
2007-08-17 11:15:00,87.39,87.63,87.25,87.29,84700.0,58.2695,58.4295,58.1761,58.2028,84700.0
2007-08-17 11:20:00,87.25,87.48,87.11,87.19,93300.0,58.1761,58.3295,58.0828,58.1361,93300.0
2007-08-17 11:25:00,87.21,87.45,87.21,87.3,75000.0,58.1495,58.3095,58.1495,58.2095,75000.0
2007-08-17 11:30:00,87.32,87.8,87.3,87.68,123100.0,58.2228,58.5429,58.2095,58.4629,123100.0
2007-08-17 11:35:00,87.67,87.88,87.51,87.6,174200.0,58.4562,58.5962,58.3495,58.4095,174200.0
2007-08-17 11:40:00,87.6,87.71,87.4,87.64,151700.0,58.4095,58.4829,58.2762,58.4362,151700.0
2007-08-17 11:45:00,87.63,87.85,87.25,87.69,268800.0,58.4295,58.5762,58.1761,58.4695,268800.0
2007-08-17 11:50:00,87.69,87.98,87.36,87.52,102100.0,58.4695,58.6629,58.2495,58.3562,102100.0
2007-08-17 11:55:00,87.53,87.54,87.18,87.33,109400.0,58.3628,58.3695,58.1295,58.2295,109400.0
2007-08-17 12:00:00,87.37,87.52,87.24,87.38,97300.0,58.2561,58.3562,58.1695,58.2628,97300.0
2007-08-17 12:05:00,87.36,87.59,87.23,87.4,73700.0,58.2495,58.4028,58.1628,58.2762,73700.0
2007-08-17 12:10:00,87.37,87.8,87.31,87.8,67900.0,58.2561,58.5429,58.2161,58.5429,67900.0
2007-08-17 12:15:00,87.8,87.9,87.61,87.89,68100.0,58.5429,58.6095,58.4162,58.6029,68100.0
2007-08-17 12:20:00,87.9,87.99,87.75,87.93,64000.0,58.6095,58.6696,58.5095,58.6295,64000.0
2007-08-17 12:25:00,87.96,88.0,87.57,87.61,81800.0,58.6495,58.6762,58.3895,58.4162,81800.0
2007-08-17 12:30:00,87.63,87.73,87.46,87.62,98200.0,58.4295,58.4962,58.3162,58.4228,98200.0
2007-08-17 12:35:00,87.64,87.73,87.24,87.27,91200.0,58.4362,58.4962,58.1695,58.1895,91200.0
2007-08-17 12:40:00,87.23,87.5,87.21,87.43,78500.0,58.1628,58.3428,58.1495,58.2962,78500.0
2007-08-17 12:45:00,87.43,87.52,87.34,87.41,65800.0,58.2962,58.3562,58.2361,58.2828,65800.0
2007-08-17 12:50:00,87.41,87.45,87.31,87.34,41200.0,58.2828,58.3095,58.2161,58.2361,41200.0
2007-08-17 12:55:00,87.36,87.39,87.13,87.26,75100.0,58.2495,58.2695,58.0961,58.1828,75100.0
2007-08-17 13:00:00,87.26,87.64,87.24,87.62,71200.0,58.1828,58.4362,58.1695,58.4228,71200.0
2007-08-17 13:05:00,87.63,87.71,87.42,87.52,152700.0,58.4295,58.4829,58.2895,58.3562,152700.0
2007-08-17 13:10:00,87.52,87.76,87.47,87.66,216500.0,58.3562,58.5162,58.3228,58.4495,216500.0
2007-08-17 13:15:00,87.66,88.1,87.56,88.03,131300.0,58.4495,58.7429,58.3828,58.6962,131300.0
2007-08-17 13:20:00,88.03,88.2,88.03,88.18,111200.0,58.6962,58.8096,58.6962,58.7962,111200.0
2007-08-17 13:25:00,88.17,88.25,88.15,88.2,270500.0,58.7896,58.8429,58.7762,58.8096,270500.0
2007-08-17 13:30:00,88.18,88.24,88.05,88.2,106900.0,58.7962,58.8362,58.7096,58.8096,106900.0
2007-08-17 13:35:00,88.19,88.35,88.13,88.34,219600.0,58.8029,58.9096,58.7629,58.9029,219600.0
2007-08-17 13:40:00,88.32,88.36,88.05,88.19,67000.0,58.8896,58.9163,58.7096,58.8029,67000.0
2007-08-17 13:45:00,88.2,88.25,88.08,88.18,95200.0,58.8096,58.8429,58.7296,58.7962,95200.0
2007-08-17 13:50:00,88.18,88.2,87.95,88.01,112900.0,58.7962,58.8096,58.6429,58.6829,112900.0
2007-08-17 13:55:00,88.01,88.19,87.93,88.01,118400.0,58.6829,58.8029,58.6295,58.6829,118400.0
2007-08-17 14:00:00,88.0,88.03,87.57,87.82,80400.0,58.6762,58.6962,58.3895,58.5562,80400.0
2007-08-17 14:05:00,87.81,88.03,87.76,88.02,75900.0,58.5495,58.6962,58.5162,58.6896,75900.0
2007-08-17 14:10:00,88.0,88.04,87.87,87.92,65700.0,58.6762,58.7029,58.5895,58.6229,65700.0
2007-08-17 14:15:00,87.92,88.22,87.78,87.99,75200.0,58.6229,58.8229,58.5295,58.6696,75200.0
2007-08-17 14:20:00,87.99,88.11,87.91,88.0,88200.0,58.6696,58.7496,58.6162,58.6762,88200.0
2007-08-17 14:25:00,88.0,88.09,87.87,87.9,67400.0,58.6762,58.7362,58.5895,58.6095,67400.0
2007-08-17 14:30:00,87.89,87.92,87.63,87.68,107400.0,58.6029,58.6229,58.4295,58.4629,107400.0
2007-08-17 14:35:00,87.67,87.74,87.52,87.52,80300.0,58.4562,58.5029,58.3562,58.3562,80300.0
2007-08-17 14:40:00,87.53,88.08,87.53,87.99,190000.0,58.3628,58.7296,58.3628,58.6696,190000.0
2007-08-17 14:45:00,88.0,88.09,87.69,87.93,143900.0,58.6762,58.7362,58.4695,58.6295,143900.0
2007-08-17 14:50:00,87.93,88.24,87.89,88.24,116100.0,58.6295,58.8362,58.6029,58.8362,116100.0
2007-08-17 14:55:00,88.24,88.48,88.2,88.39,124200.0,58.8362,58.9963,58.8096,58.9363,124200.0
2007-08-17 15:00:00,88.38,88.52,88.2,88.5,93400.0,58.9296,59.0229,58.8096,59.0096,93400.0
2007-08-17 15:05:00,88.51,88.99,88.45,88.99,159000.0,59.0163,59.3363,58.9763,59.3363,159000.0
2007-08-17 15:10:00,89.0,89.09,88.57,88.89,143900.0,59.343,59.403,59.0563,59.2696,143900.0
2007-08-17 15:15:00,88.87,89.15,88.72,89.07,112200.0,59.2563,59.443,59.1563,59.3897,112200.0
2007-08-17 15:20:00,89.08,89.14,88.74,88.82,125700.0,59.3963,59.4363,59.1696,59.223,125700.0
2007-08-17 15:25:00,88.76,88.89,88.55,88.61,89700.0,59.183,59.2696,59.0429,59.083,89700.0
2007-08-17 15:30:00,88.64,88.95,88.55,88.84,132800.0,59.103,59.3097,59.0429,59.2363,132800.0
2007-08-17 15:35:00,88.84,89.1,88.81,89.0,138900.0,59.2363,59.4097,59.2163,59.343,138900.0
2007-08-17 15:40:00,88.99,89.14,88.44,88.76,222200.0,59.3363,59.4363,58.9696,59.183,222200.0
2007-08-17 15:45:00,88.76,88.96,88.66,88.8,178900.0,59.183,59.3163,59.1163,59.2096,178900.0
2007-08-17 15:50:00,88.8,88.8,88.43,88.44,195300.0,59.2096,59.2096,58.9629,58.9696,195300.0
2007-08-17 15:55:00,88.43,88.6,88.23,88.38,259500.0,58.9629,59.0763,58.8296,58.9296,259500.0
2007-08-20 09:30:00,88.43,89.0,87.4,87.59,306300.0,58.9629,59.343,58.2762,58.4028,306300.0
2007-08-20 09:35:00,87.64,89.0,87.43,87.46,223200.0,58.4362,59.343,58.2962,58.3162,223200.0
2007-08-20 09:40:00,87.46,88.17,87.43,88.03,165900.0,58.3162,58.7896,58.2962,58.6962,165900.0
2007-08-20 09:45:00,88.02,88.03,87.43,87.67,197300.0,58.6896,58.6962,58.2962,58.4562,197300.0
2007-08-20 09:50:00,87.69,88.34,87.6,88.14,155400.0,58.4695,58.9029,58.4095,58.7696,155400.0
2007-08-20 09:55:00,88.13,88.32,88.0,88.11,163900.0,58.7629,58.8896,58.6762,58.7496,163900.0
2007-08-20 10:00:00,88.13,88.52,88.05,88.21,181600.0,58.7629,59.0229,58.7096,58.8162,181600.0
2007-08-20 10:05:00,88.2,89.13,88.2,88.69,190300.0,58.8096,59.4297,58.8096,59.1363,190300.0
2007-08-20 10:10:00,88.7,89.5,88.7,89.3,193800.0,59.143,59.6764,59.143,59.543,193800.0
2007-08-20 10:15:00,89.32,89.48,89.23,89.4,115600.0,59.5564,59.663,59.4964,59.6097,115600.0
2007-08-20 10:20:00,89.4,89.46,89.02,89.02,103900.0,59.6097,59.6497,59.3563,59.3563,103900.0
2007-08-20 10:25:00,89.02,89.18,88.84,89.02,50600.0,59.3563,59.463,59.2363,59.3563,50600.0
2007-08-20 10:30:00,89.0,89.0,88.51,88.77,92900.0,59.343,59.343,59.0163,59.1896,92900.0
2007-08-20 10:35:00,88.78,89.03,88.75,88.91,65100.0,59.1963,59.363,59.1763,59.283,65100.0
2007-08-20 10:40:00,88.93,89.07,88.66,88.72,91800.0,59.2963,59.3897,59.1163,59.1563,91800.0
2007-08-20 10:45:00,88.74,88.99,88.54,88.58,63900.0,59.1696,59.3363,59.0363,59.0629,63900.0
2007-08-20 10:50:00,88.58,88.72,88.55,88.55,52200.0,59.0629,59.1563,59.0429,59.0429,52200.0
2007-08-20 10:55:00,88.55,88.58,88.41,88.45,61100.0,59.0429,59.0629,58.9496,58.9763,61100.0
2007-08-20 11:00:00,88.47,88.5,88.1,88.14,66900.0,58.9896,59.0096,58.7429,58.7696,66900.0
2007-08-20 11:05:00,88.17,88.38,88.12,88.36,31000.0,58.7896,58.9296,58.7562,58.9163,31000.0
2007-08-20 11:10:00,88.36,88.68,88.3,88.5,45200.0,58.9163,59.1296,58.8763,59.0096,45200.0
2007-08-20 11:15:00,88.5,88.66,88.35,88.35,50300.0,59.0096,59.1163,58.9096,58.9096,50300.0
2007-08-20 11:20:00,88.35,88.5,88.29,88.44,38200.0,58.9096,59.0096,58.8696,58.9696,38200.0
2007-08-20 11:25:00,88.48,88.57,88.24,88.49,49700.0,58.9963,59.0563,58.8362,59.0029,49700.0
2007-08-20 11:30:00,88.53,88.53,88.27,88.45,54900.0,59.0296,59.0296,58.8562,58.9763,54900.0
2007-08-20 11:35:00,88.44,88.76,88.43,88.61,40300.0,58.9696,59.183,58.9629,59.083,40300.0
2007-08-20 11:40:00,88.6,88.81,88.5,88.61,50700.0,59.0763,59.2163,59.0096,59.083,50700.0
2007-08-20 11:45:00,88.62,88.62,88.28,88.32,56700.0,59.0896,59.0896,58.8629,58.8896,56700.0
2007-08-20 11:50:00,88.29,88.29,87.77,87.98,107200.0,58.8696,58.8696,58.5229,58.6629,107200.0
2007-08-20 11:55:00,87.98,88.03,87.8,87.91,71400.0,58.6629,58.6962,58.5429,58.6162,71400.0
2007-08-20 12:00:00,87.92,88.0,87.82,87.92,80200.0,58.6229,58.6762,58.5562,58.6229,80200.0
2007-08-20 12:05:00,87.92,88.05,87.86,87.88,68300.0,58.6229,58.7096,58.5829,58.5962,68300.0
2007-08-20 12:10:00,87.87,87.87,87.42,87.44,85600.0,58.5895,58.5895,58.2895,58.3028,85600.0
2007-08-20 12:15:00,87.43,87.59,87.42,87.55,71400.0,58.2962,58.4028,58.2895,58.3762,71400.0
2007-08-20 12:20:00,87.56,87.77,87.49,87.56,106900.0,58.3828,58.5229,58.3362,58.3828,106900.0
2007-08-20 12:25:00,87.6,87.75,87.55,87.6,81800.0,58.4095,58.5095,58.3762,58.4095,81800.0
2007-08-20 12:30:00,87.65,87.65,87.52,87.57,98000.0,58.4428,58.4428,58.3562,58.3895,98000.0
2007-08-20 12:35:00,87.58,87.6,87.5,87.56,42800.0,58.3962,58.4095,58.3428,58.3828,42800.0
2007-08-20 12:40:00,87.55,87.67,87.53,87.67,62700.0,58.3762,58.4562,58.3628,58.4562,62700.0
2007-08-20 12:45:00,87.67,88.0,87.67,87.86,29700.0,58.4562,58.6762,58.4562,58.5829,29700.0
2007-08-20 12:50:00,87.86,87.9,87.65,87.78,39000.0,58.5829,58.6095,58.4428,58.5295,39000.0
2007-08-20 12:55:00,87.81,87.84,87.52,87.52,43200.0,58.5495,58.5695,58.3562,58.3562,43200.0
2007-08-20 13:00:00,87.54,87.82,87.52,87.7,45200.0,58.3695,58.5562,58.3562,58.4762,45200.0
2007-08-20 13:05:00,87.7,88.0,87.58,88.0,42500.0,58.4762,58.6762,58.3962,58.6762,42500.0
2007-08-20 13:10:00,88.01,88.11,87.71,88.1,69800.0,58.6829,58.7496,58.4829,58.7429,69800.0
2007-08-20 13:15:00,88.1,88.15,87.89,88.0,47400.0,58.7429,58.7762,58.6029,58.6762,47400.0
2007-08-20 13:20:00,87.98,87.98,87.53,87.78,56300.0,58.6629,58.6629,58.3628,58.5295,56300.0
2007-08-20 13:25:00,87.78,87.85,87.63,87.66,22100.0,58.5295,58.5762,58.4295,58.4495,22100.0
2007-08-20 13:30:00,87.67,87.73,87.5,87.64,92500.0,58.4562,58.4962,58.3428,58.4362,92500.0
2007-08-20 13:35:00,87.63,87.91,87.49,87.62,49200.0,58.4295,58.6162,58.3362,58.4228,49200.0
2007-08-20 13:40:00,87.62,87.97,87.56,87.94,47500.0,58.4228,58.6562,58.3828,58.6362,47500.0
2007-08-20 13:45:00,87.92,88.08,87.65,88.03,68200.0,58.6229,58.7296,58.4428,58.6962,68200.0
2007-08-20 13:50:00,88.03,88.04,87.65,87.79,46300.0,58.6962,58.7029,58.4428,58.5362,46300.0
2007-08-20 13:55:00,87.78,87.9,87.61,87.62,36800.0,58.5295,58.6095,58.4162,58.4228,36800.0
2007-08-20 14:00:00,87.63,87.73,87.5,87.54,58600.0,58.4295,58.4962,58.3428,58.3695,58600.0
2007-08-20 14:05:00,87.56,87.58,87.45,87.46,45100.0,58.3828,58.3962,58.3095,58.3162,45100.0
2007-08-20 14:10:00,87.46,87.66,87.45,87.5,39300.0,58.3162,58.4495,58.3095,58.3428,39300.0
2007-08-20 14:15:00,87.5,87.68,87.45,87.62,31400.0,58.3428,58.4629,58.3095,58.4228,31400.0
2007-08-20 14:20:00,87.62,88.33,87.61,88.18,108200.0,58.4228,58.8963,58.4162,58.7962,108200.0
2007-08-20 14:25:00,88.19,88.64,88.11,88.62,68500.0,58.8029,59.103,58.7496,59.0896,68500.0
2007-08-20 14:30:00,88.59,88.86,88.45,88.86,81800.0,59.0696,59.2496,58.9763,59.2496,81800.0
2007-08-20 14:35:00,88.85,89.11,88.78,89.01,121900.0,59.243,59.4163,59.1963,59.3497,121900.0
2007-08-20 14:40:00,89.05,89.14,88.92,89.06,126100.0,59.3763,59.4363,59.2897,59.383,126100.0
2007-08-20 14:45:00,89.1,89.4,89.09,89.2,63600.0,59.4097,59.6097,59.403,59.4763,63600.0
2007-08-20 14:50:00,89.18,89.39,89.14,89.22,53800.0,59.463,59.603,59.4363,59.4897,53800.0
2007-08-20 14:55:00,89.23,89.71,89.15,89.71,110000.0,59.4964,59.8164,59.443,59.8164,110000.0
2007-08-20 15:00:00,89.72,90.0,89.67,89.88,84900.0,59.8231,60.0098,59.7897,59.9298,84900.0
2007-08-20 15:05:00,89.88,90.0,89.56,89.88,109400.0,59.9298,60.0098,59.7164,59.9298,109400.0
2007-08-20 15:10:00,89.87,90.2,89.7,90.07,135300.0,59.9231,60.1431,59.8097,60.0564,135300.0
2007-08-20 15:15:00,90.08,90.35,90.0,90.25,127900.0,60.0631,60.2431,60.0098,60.1765,127900.0
2007-08-20 15:20:00,90.25,90.75,90.12,90.69,118300.0,60.1765,60.5099,60.0898,60.4698,118300.0
2007-08-20 15:25:00,90.69,90.96,90.56,90.74,144500.0,60.4698,60.6499,60.3832,60.5032,144500.0
2007-08-20 15:30:00,90.74,90.75,90.4,90.56,179200.0,60.5032,60.5099,60.2765,60.3832,179200.0
2007-08-20 15:35:00,90.56,90.59,90.17,90.5,172000.0,60.3832,60.4032,60.1231,60.3432,172000.0
2007-08-20 15:40:00,90.47,90.83,90.42,90.7,188500.0,60.3232,60.5632,60.2898,60.4765,188500.0
2007-08-20 15:45:00,90.7,90.79,90.44,90.72,176400.0,60.4765,60.5365,60.3031,60.4898,176400.0
2007-08-20 15:50:00,90.72,90.8,90.5,90.75,224900.0,60.4898,60.5432,60.3432,60.5099,224900.0
2007-08-20 15:55:00,90.76,90.93,90.63,90.81,357100.0,60.5165,60.6299,60.4298,60.5499,357100.0
2007-08-21 09:30:00,89.3,90.4,89.3,89.84,171600.0,59.543,60.2765,59.543,59.9031,171600.0
2007-08-21 09:35:00,89.85,90.14,89.56,90.05,117000.0,59.9098,60.1031,59.7164,60.0431,117000.0
2007-08-21 09:40:00,90.05,90.39,90.02,90.23,145500.0,60.0431,60.2698,60.0231,60.1631,145500.0
2007-08-21 09:45:00,90.19,90.37,89.95,89.97,119000.0,60.1365,60.2565,59.9764,59.9898,119000.0
2007-08-21 09:50:00,90.0,90.45,89.97,90.32,110000.0,60.0098,60.3098,59.9898,60.2231,110000.0
2007-08-21 09:55:00,90.33,90.74,90.28,90.6,122200.0,60.2298,60.5032,60.1965,60.4098,122200.0
2007-08-21 10:00:00,90.6,90.75,90.41,90.71,127200.0,60.4098,60.5099,60.2831,60.4832,127200.0
2007-08-21 10:05:00,90.7,90.72,90.45,90.64,72900.0,60.4765,60.4898,60.3098,60.4365,72900.0
2007-08-21 10:10:00,90.62,90.62,90.29,90.35,113500.0,60.4232,60.4232,60.2031,60.2431,113500.0
2007-08-21 10:15:00,90.34,90.44,90.1,90.29,104800.0,60.2365,60.3031,60.0764,60.2031,104800.0
2007-08-21 10:20:00,90.27,90.62,90.2,90.29,74900.0,60.1898,60.4232,60.1431,60.2031,74900.0
2007-08-21 10:25:00,90.3,90.98,90.3,90.78,102400.0,60.2098,60.6632,60.2098,60.5299,102400.0
2007-08-21 10:30:00,90.78,90.99,90.77,90.84,108600.0,60.5299,60.6699,60.5232,60.5699,108600.0
2007-08-21 10:35:00,90.81,90.84,90.47,90.8,101000.0,60.5499,60.5699,60.3232,60.5432,101000.0
2007-08-21 10:40:00,90.8,90.94,90.6,90.7,88500.0,60.5432,60.6365,60.4098,60.4765,88500.0
2007-08-21 10:45:00,90.7,90.77,90.5,90.51,79100.0,60.4765,60.5232,60.3432,60.3498,79100.0
2007-08-21 10:50:00,90.51,90.75,90.46,90.6,65800.0,60.3498,60.5099,60.3165,60.4098,65800.0
2007-08-21 10:55:00,90.61,90.77,90.6,90.7,39900.0,60.4165,60.5232,60.4098,60.4765,39900.0
2007-08-21 11:00:00,90.7,90.94,90.45,90.75,82900.0,60.4765,60.6365,60.3098,60.5099,82900.0
2007-08-21 11:05:00,90.75,90.82,90.15,90.15,159800.0,60.5099,60.5565,60.1098,60.1098,159800.0
2007-08-21 11:10:00,90.15,90.4,89.62,89.85,201900.0,60.1098,60.2765,59.7564,59.9098,201900.0
2007-08-21 11:15:00,89.86,90.2,89.71,90.02,121000.0,59.9164,60.1431,59.8164,60.0231,121000.0
2007-08-21 11:20:00,90.0,90.09,89.55,89.76,101900.0,60.0098,60.0698,59.7097,59.8497,101900.0
2007-08-21 11:25:00,89.74,89.77,89.31,89.46,171200.0,59.8364,59.8564,59.5497,59.6497,171200.0
2007-08-21 11:30:00,89.45,89.77,89.31,89.5,139100.0,59.643,59.8564,59.5497,59.6764,139100.0
2007-08-21 11:35:00,89.52,89.64,89.18,89.36,67600.0,59.6897,59.7697,59.463,59.583,67600.0
2007-08-21 11:40:00,89.37,89.65,89.25,89.45,48600.0,59.5897,59.7764,59.5097,59.643,48600.0
2007-08-21 11:45:00,89.45,89.8,89.39,89.51,76100.0,59.643,59.8764,59.603,59.683,76100.0
2007-08-21 11:50:00,89.49,89.74,89.49,89.64,45100.0,59.6697,59.8364,59.6697,59.7697,45100.0
2007-08-21 11:55:00,89.67,89.79,89.57,89.79,83500.0,59.7897,59.8697,59.7231,59.8697,83500.0
2007-08-21 12:00:00,89.78,89.86,89.62,89.68,103900.0,59.8631,59.9164,59.7564,59.7964,103900.0
2007-08-21 12:05:00,89.67,89.77,89.61,89.61,52300.0,59.7897,59.8564,59.7497,59.7497,52300.0
2007-08-21 12:10:00,89.6,89.75,89.56,89.71,66900.0,59.7431,59.8431,59.7164,59.8164,66900.0
2007-08-21 12:15:00,89.71,89.77,89.49,89.67,85700.0,59.8164,59.8564,59.6697,59.7897,85700.0
2007-08-21 12:20:00,89.68,89.97,89.57,89.66,78300.0,59.7964,59.9898,59.7231,59.7831,78300.0
2007-08-21 12:25:00,89.66,89.74,89.37,89.46,70000.0,59.7831,59.8364,59.5897,59.6497,70000.0
2007-08-21 12:30:00,89.41,89.41,89.05,89.16,130700.0,59.6164,59.6164,59.3763,59.4497,130700.0
2007-08-21 12:35:00,89.19,89.35,89.0,89.07,89100.0,59.4697,59.5764,59.343,59.3897,89100.0
2007-08-21 12:40:00,89.06,89.37,89.02,89.34,57000.0,59.383,59.5897,59.3563,59.5697,57000.0
2007-08-21 12:45:00,89.35,89.41,89.05,89.29,63000.0,59.5764,59.6164,59.3763,59.5364,63000.0
2007-08-21 12:50:00,89.31,89.31,89.08,89.1,41200.0,59.5497,59.5497,59.3963,59.4097,41200.0
2007-08-21 12:55:00,89.08,89.3,89.08,89.2,27100.0,59.3963,59.543,59.3963,59.4763,27100.0
2007-08-21 13:00:00,89.18,89.46,89.13,89.17,45600.0,59.463,59.6497,59.4297,59.4563,45600.0
2007-08-21 13:05:00,89.17,89.19,89.0,89.0,40600.0,59.4563,59.4697,59.343,59.343,40600.0
2007-08-21 13:10:00,89.02,89.08,88.93,89.04,43000.0,59.3563,59.3963,59.2963,59.3697,43000.0
2007-08-21 13:15:00,89.04,89.23,88.96,89.13,53700.0,59.3697,59.4964,59.3163,59.4297,53700.0
2007-08-21 13:20:00,89.13,89.28,89.0,89.0,33700.0,59.4297,59.5297,59.343,59.343,33700.0
2007-08-21 13:25:00,89.03,89.2,88.93,89.02,35900.0,59.363,59.4763,59.2963,59.3563,35900.0
2007-08-21 13:30:00,89.06,89.18,89.0,89.07,22000.0,59.383,59.463,59.343,59.3897,22000.0
2007-08-21 13:35:00,89.08,89.4,89.03,89.2,46500.0,59.3963,59.6097,59.363,59.4763,46500.0
2007-08-21 13:40:00,89.24,89.32,89.03,89.23,41400.0,59.503,59.5564,59.363,59.4964,41400.0
2007-08-21 13:45:00,89.25,89.36,89.16,89.16,27000.0,59.5097,59.583,59.4497,59.4497,27000.0
2007-08-21 13:50:00,89.18,89.37,89.18,89.33,28200.0,59.463,59.5897,59.463,59.563,28200.0
2007-08-21 13:55:00,89.31,89.33,89.16,89.17,45500.0,59.5497,59.563,59.4497,59.4563,45500.0
2007-08-21 14:00:00,89.19,89.53,89.17,89.52,40900.0,59.4697,59.6964,59.4563,59.6897,40900.0
2007-08-21 14:05:00,89.53,89.65,89.17,89.32,54900.0,59.6964,59.7764,59.4563,59.5564,54900.0
2007-08-21 14:10:00,89.31,89.32,89.13,89.13,41600.0,59.5497,59.5564,59.4297,59.4297,41600.0
2007-08-21 14:15:00,89.12,89.12,88.77,88.93,78100.0,59.423,59.423,59.1896,59.2963,78100.0
2007-08-21 14:20:00,88.9,89.11,88.9,89.1,27600.0,59.2763,59.4163,59.2763,59.4097,27600.0
2007-08-21 14:25:00,89.07,89.34,89.02,89.17,39400.0,59.3897,59.5697,59.3563,59.4563,39400.0
2007-08-21 14:30:00,89.17,89.21,88.83,89.07,39900.0,59.4563,59.483,59.2296,59.3897,39900.0
2007-08-21 14:35:00,89.07,89.17,88.92,89.01,57600.0,59.3897,59.4563,59.2897,59.3497,57600.0
2007-08-21 14:40:00,89.01,89.17,88.9,89.0,61600.0,59.3497,59.4563,59.2763,59.343,61600.0
2007-08-21 14:45:00,89.0,89.0,88.78,88.95,87900.0,59.343,59.343,59.1963,59.3097,87900.0
2007-08-21 14:50:00,88.95,89.14,88.81,89.01,67600.0,59.3097,59.4363,59.2163,59.3497,67600.0
2007-08-21 14:55:00,89.0,89.25,88.97,89.25,29800.0,59.343,59.5097,59.323,59.5097,29800.0
2007-08-21 15:00:00,89.27,89.61,89.24,89.44,68400.0,59.523,59.7497,59.503,59.6364,68400.0
2007-08-21 15:05:00,89.45,89.5,89.13,89.16,86800.0,59.643,59.6764,59.4297,59.4497,86800.0
2007-08-21 15:10:00,89.18,89.25,89.06,89.23,46500.0,59.463,59.5097,59.383,59.4964,46500.0
2007-08-21 15:15:00,89.23,89.25,88.94,89.14,62000.0,59.4964,59.5097,59.303,59.4363,62000.0
2007-08-21 15:20:00,89.14,89.18,88.95,89.1,64000.0,59.4363,59.463,59.3097,59.4097,64000.0
2007-08-21 15:25:00,89.09,89.17,89.04,89.13,54300.0,59.403,59.4563,59.3697,59.4297,54300.0
2007-08-21 15:30:00,89.14,89.52,89.1,89.46,86300.0,59.4363,59.6897,59.4097,59.6497,86300.0
2007-08-21 15:35:00,89.45,89.49,89.25,89.32,59100.0,59.643,59.6697,59.5097,59.5564,59100.0
2007-08-21 15:40:00,89.33,89.58,89.23,89.47,87300.0,59.563,59.7297,59.4964,59.6564,87300.0
2007-08-21 15:45:00,89.47,89.65,89.47,89.59,91000.0,59.6564,59.7764,59.6564,59.7364,91000.0
2007-08-21 15:50:00,89.57,89.6,89.25,89.4,94000.0,59.7231,59.7431,59.5097,59.6097,94000.0
2007-08-21 15:55:00,89.41,89.46,89.05,89.13,178400.0,59.6164,59.6497,59.3763,59.4297,178400.0
2007-08-22 09:30:00,90.33,90.83,90.25,90.57,233200.0,60.2298,60.5632,60.1765,60.3898,233200.0
2007-08-22 09:35:00,90.54,91.23,90.5,90.92,192600.0,60.3698,60.8299,60.3432,60.6232,192600.0
2007-08-22 09:40:00,90.9,91.1,90.63,91.1,111300.0,60.6099,60.7432,60.4298,60.7432,111300.0
2007-08-22 09:45:00,91.08,91.19,90.65,90.95,129700.0,60.7299,60.8032,60.4432,60.6432,129700.0
2007-08-22 09:50:00,90.96,90.96,90.71,90.89,75700.0,60.6499,60.6499,60.4832,60.6032,75700.0
2007-08-22 09:55:00,90.9,90.94,90.72,90.79,90400.0,60.6099,60.6365,60.4898,60.5365,90400.0
2007-08-22 10:00:00,90.79,90.8,90.53,90.64,96400.0,60.5365,60.5432,60.3632,60.4365,96400.0
2007-08-22 10:05:00,90.64,90.92,90.57,90.87,74000.0,60.4365,60.6232,60.3898,60.5899,74000.0
2007-08-22 10:10:00,90.84,91.14,90.84,91.03,71400.0,60.5699,60.7699,60.5699,60.6965,71400.0
2007-08-22 10:15:00,91.01,91.06,90.72,90.89,57000.0,60.6832,60.7166,60.4898,60.6032,57000.0
2007-08-22 10:20:00,90.86,90.86,90.57,90.62,67700.0,60.5832,60.5832,60.3898,60.4232,67700.0
2007-08-22 10:25:00,90.62,90.76,90.5,90.75,125400.0,60.4232,60.5165,60.3432,60.5099,125400.0
2007-08-22 10:30:00,90.72,90.98,90.05,90.4,282500.0,60.4898,60.6632,60.0431,60.2765,282500.0
2007-08-22 10:35:00,90.4,90.68,90.08,90.68,153700.0,60.2765,60.4632,60.0631,60.4632,153700.0
2007-08-22 10:40:00,90.67,90.76,90.2,90.25,188100.0,60.4565,60.5165,60.1431,60.1765,188100.0
2007-08-22 10:45:00,90.27,90.37,90.15,90.26,73800.0,60.1898,60.2565,60.1098,60.1831,73800.0
2007-08-22 10:50:00,90.24,90.34,89.99,90.03,91000.0,60.1698,60.2365,60.0031,60.0298,91000.0
2007-08-22 10:55:00,90.07,90.2,90.02,90.15,41800.0,60.0564,60.1431,60.0231,60.1098,41800.0
2007-08-22 11:00:00,90.15,90.19,89.65,89.71,125700.0,60.1098,60.1365,59.7764,59.8164,125700.0
2007-08-22 11:05:00,89.7,89.95,89.58,89.81,137800.0,59.8097,59.9764,59.7297,59.8831,137800.0
2007-08-22 11:10:00,89.8,90.1,89.71,90.09,75400.0,59.8764,60.0764,59.8164,60.0698,75400.0
2007-08-22 11:15:00,90.08,90.25,89.85,90.2,54600.0,60.0631,60.1765,59.9098,60.1431,54600.0
2007-08-22 11:20:00,90.17,90.4,90.09,90.39,79200.0,60.1231,60.2765,60.0698,60.2698,79200.0
2007-08-22 11:25:00,90.39,90.49,90.06,90.06,60200.0,60.2698,60.3365,60.0498,60.0498,60200.0
2007-08-22 11:30:00,90.06,90.48,90.01,90.36,89100.0,60.0498,60.3298,60.0164,60.2498,89100.0
2007-08-22 11:35:00,90.33,90.7,90.33,90.54,58000.0,60.2298,60.4765,60.2298,60.3698,58000.0
2007-08-22 11:40:00,90.53,90.6,90.45,90.59,56600.0,60.3632,60.4098,60.3098,60.4032,56600.0
2007-08-22 11:45:00,90.56,90.59,90.34,90.34,58900.0,60.3832,60.4032,60.2365,60.2365,58900.0
2007-08-22 11:50:00,90.34,90.52,90.33,90.4,34100.0,60.2365,60.3565,60.2298,60.2765,34100.0
2007-08-22 11:55:00,90.4,90.54,90.24,90.25,42800.0,60.2765,60.3698,60.1698,60.1765,42800.0
2007-08-22 12:00:00,90.25,90.32,90.1,90.24,65400.0,60.1765,60.2231,60.0764,60.1698,65400.0
2007-08-22 12:05:00,90.25,90.68,90.24,90.68,112800.0,60.1765,60.4632,60.1698,60.4632,112800.0
2007-08-22 12:10:00,90.64,90.99,90.53,90.85,104600.0,60.4365,60.6699,60.3632,60.5765,104600.0
2007-08-22 12:15:00,90.86,90.95,90.75,90.9,62200.0,60.5832,60.6432,60.5099,60.6099,62200.0
2007-08-22 12:20:00,90.88,90.92,90.7,90.75,37700.0,60.5965,60.6232,60.4765,60.5099,37700.0
2007-08-22 12:25:00,90.73,90.94,90.5,90.54,70900.0,60.4965,60.6365,60.3432,60.3698,70900.0
2007-08-22 12:30:00,90.55,90.67,90.06,90.24,141900.0,60.3765,60.4565,60.0498,60.1698,141900.0
2007-08-22 12:35:00,90.24,90.49,90.07,90.35,80100.0,60.1698,60.3365,60.0564,60.2431,80100.0
2007-08-22 12:40:00,90.38,90.41,90.18,90.41,51000.0,60.2631,60.2831,60.1298,60.2831,51000.0
2007-08-22 12:45:00,90.41,90.59,90.35,90.48,58400.0,60.2831,60.4032,60.2431,60.3298,58400.0
2007-08-22 12:50:00,90.47,90.63,90.34,90.54,42000.0,60.3232,60.4298,60.2365,60.3698,42000.0
2007-08-22 12:55:00,90.53,90.6,90.5,90.53,26000.0,60.3632,60.4098,60.3432,60.3632,26000.0
2007-08-22 13:00:00,90.53,90.62,90.14,90.34,74100.0,60.3632,60.4232,60.1031,60.2365,74100.0
2007-08-22 13:05:00,90.31,90.32,89.96,90.06,85100.0,60.2165,60.2231,59.9831,60.0498,85100.0
2007-08-22 13:10:00,90.04,90.13,89.93,90.11,66400.0,60.0364,60.0964,59.9631,60.0831,66400.0
2007-08-22 13:15:00,90.08,90.13,89.89,90.1,56300.0,60.0631,60.0964,59.9364,60.0764,56300.0
2007-08-22 13:20:00,90.13,90.45,90.09,90.41,78500.0,60.0964,60.3098,60.0698,60.2831,78500.0
2007-08-22 13:25:00,90.41,90.6,90.39,90.47,51700.0,60.2831,60.4098,60.2698,60.3232,51700.0
2007-08-22 13:30:00,90.47,90.57,90.39,90.57,26400.0,60.3232,60.3898,60.2698,60.3898,26400.0
2007-08-22 13:35:00,90.55,90.75,90.53,90.67,26700.0,60.3765,60.5099,60.3632,60.4565,26700.0
2007-08-22 13:40:00,90.69,90.8,90.69,90.72,37800.0,60.4698,60.5432,60.4698,60.4898,37800.0
2007-08-22 13:45:00,90.72,90.86,90.69,90.78,52400.0,60.4898,60.5832,60.4698,60.5299,52400.0
2007-08-22 13:50:00,90.76,90.95,90.75,90.95,46800.0,60.5165,60.6432,60.5099,60.6432,46800.0
2007-08-22 13:55:00,90.95,91.21,90.9,91.16,85200.0,60.6432,60.8166,60.6099,60.7832,85200.0
2007-08-22 14:00:00,91.17,91.18,90.82,90.86,54900.0,60.7899,60.7966,60.5565,60.5832,54900.0
2007-08-22 14:05:00,90.89,91.21,90.82,91.18,62900.0,60.6032,60.8166,60.5565,60.7966,62900.0
2007-08-22 14:10:00,91.15,91.19,90.86,90.93,60500.0,60.7766,60.8032,60.5832,60.6299,60500.0
2007-08-22 14:15:00,90.93,91.08,90.83,90.95,58700.0,60.6299,60.7299,60.5632,60.6432,58700.0
2007-08-22 14:20:00,90.95,91.05,90.71,90.86,74400.0,60.6432,60.7099,60.4832,60.5832,74400.0
2007-08-22 14:25:00,90.85,91.0,90.71,90.72,60300.0,60.5765,60.6765,60.4832,60.4898,60300.0
2007-08-22 14:30:00,90.7,90.9,90.61,90.68,46800.0,60.4765,60.6099,60.4165,60.4632,46800.0
2007-08-22 14:35:00,90.69,90.88,90.5,90.72,56100.0,60.4698,60.5965,60.3432,60.4898,56100.0
2007-08-22 14:40:00,90.74,91.0,90.74,90.89,64200.0,60.5032,60.6765,60.5032,60.6032,64200.0
2007-08-22 14:45:00,90.89,91.02,90.82,90.97,58100.0,60.6032,60.6899,60.5565,60.6565,58100.0
2007-08-22 14:50:00,90.98,91.23,90.82,90.96,64900.0,60.6632,60.8299,60.5565,60.6499,64900.0
2007-08-22 14:55:00,90.97,91.13,90.9,91.06,43700.0,60.6565,60.7632,60.6099,60.7166,43700.0
2007-08-22 15:00:00,91.06,91.08,90.85,91.01,37100.0,60.7166,60.7299,60.5765,60.6832,37100.0
2007-08-22 15:05:00,91.04,91.09,90.84,90.89,39000.0,60.7032,60.7366,60.5699,60.6032,39000.0
2007-08-22 15:10:00,90.89,90.99,90.66,90.84,66900.0,60.6032,60.6699,60.4498,60.5699,66900.0
2007-08-22 15:15:00,90.84,91.1,90.83,91.06,95600.0,60.5699,60.7432,60.5632,60.7166,95600.0
2007-08-22 15:20:00,91.05,91.19,91.01,91.08,98100.0,60.7099,60.8032,60.6832,60.7299,98100.0
2007-08-22 15:25:00,91.08,91.24,90.92,91.07,74200.0,60.7299,60.8366,60.6232,60.7232,74200.0
2007-08-22 15:30:00,91.07,91.34,90.96,91.25,122700.0,60.7232,60.9032,60.6499,60.8432,122700.0
2007-08-22 15:35:00,91.25,91.34,91.14,91.23,60900.0,60.8432,60.9032,60.7699,60.8299,60900.0
2007-08-22 15:40:00,91.25,91.35,91.12,91.15,90200.0,60.8432,60.9099,60.7566,60.7766,90200.0
2007-08-22 15:45:00,91.17,91.28,91.1,91.13,100100.0,60.7899,60.8632,60.7432,60.7632,100100.0
2007-08-22 15:50:00,91.13,91.14,90.86,90.93,119700.0,60.7632,60.7699,60.5832,60.6299,119700.0
2007-08-22 15:55:00,90.93,91.12,90.89,91.12,187000.0,60.6299,60.7566,60.6032,60.7566,187000.0
2007-08-23 09:30:00,91.31,92.7,91.2,92.27,196900.0,60.8832,61.8101,60.8099,61.5233,196900.0
2007-08-23 09:35:00,92.3,92.6,91.94,92.55,111400.0,61.5434,61.7434,61.3033,61.71,111400.0
2007-08-23 09:40:00,92.55,92.6,92.12,92.31,156600.0,61.71,61.7434,61.4233,61.55,156600.0
2007-08-23 09:45:00,92.26,92.4,91.86,92.4,151200.0,61.5167,61.61,61.25,61.61,151200.0
2007-08-23 09:50:00,92.36,92.44,92.02,92.05,113000.0,61.5834,61.6367,61.3567,61.3767,113000.0
2007-08-23 09:55:00,92.08,92.34,92.01,92.24,145500.0,61.3967,61.57,61.35,61.5033,145500.0
2007-08-23 10:00:00,92.28,92.4,92.08,92.36,96200.0,61.53,61.61,61.3967,61.5834,96200.0
2007-08-23 10:05:00,92.36,92.54,92.21,92.22,110800.0,61.5834,61.7034,61.4833,61.49,110800.0
2007-08-23 10:10:00,92.22,92.53,92.18,92.44,90800.0,61.49,61.6967,61.4633,61.6367,90800.0
2007-08-23 10:15:00,92.4,92.53,92.22,92.45,113200.0,61.61,61.6967,61.49,61.6434,113200.0
2007-08-23 10:20:00,92.41,92.48,92.21,92.32,104500.0,61.6167,61.6634,61.4833,61.5567,104500.0
2007-08-23 10:25:00,92.33,92.5,92.26,92.3,67100.0,61.5634,61.6767,61.5167,61.5434,67100.0
2007-08-23 10:30:00,92.3,92.8,92.26,92.78,152600.0,61.5434,61.8767,61.5167,61.8634,152600.0
2007-08-23 10:35:00,92.79,92.85,92.58,92.68,137600.0,61.8701,61.9101,61.73,61.7967,137600.0
2007-08-23 10:40:00,92.67,92.79,92.59,92.6,84500.0,61.7901,61.8701,61.7367,61.7434,84500.0
2007-08-23 10:45:00,92.61,92.99,92.58,92.97,100900.0,61.7501,62.0034,61.73,61.9901,100900.0
2007-08-23 10:50:00,92.96,92.99,92.74,92.74,45200.0,61.9834,62.0034,61.8367,61.8367,45200.0
2007-08-23 10:55:00,92.74,92.89,92.65,92.87,71800.0,61.8367,61.9367,61.7767,61.9234,71800.0
2007-08-23 11:00:00,92.86,92.97,92.53,92.57,87400.0,61.9167,61.9901,61.6967,61.7234,87400.0
2007-08-23 11:05:00,92.56,92.7,92.46,92.58,59900.0,61.7167,61.8101,61.65,61.73,59900.0
2007-08-23 11:10:00,92.57,92.58,92.15,92.26,104600.0,61.7234,61.73,61.4433,61.5167,104600.0
2007-08-23 11:15:00,92.24,92.29,92.1,92.23,77200.0,61.5033,61.5367,61.41,61.4967,77200.0
2007-08-23 11:20:00,92.23,92.38,92.21,92.32,44000.0,61.4967,61.5967,61.4833,61.5567,44000.0
2007-08-23 11:25:00,92.33,92.37,92.05,92.08,67000.0,61.5634,61.59,61.3767,61.3967,67000.0
2007-08-23 11:30:00,92.06,92.1,91.91,92.02,85400.0,61.3833,61.41,61.2833,61.3567,85400.0
2007-08-23 11:35:00,92.03,92.08,91.9,92.06,68000.0,61.3633,61.3967,61.2766,61.3833,68000.0
2007-08-23 11:40:00,92.03,92.1,91.8,91.87,83700.0,61.3633,61.41,61.21,61.2566,83700.0
2007-08-23 11:45:00,91.87,92.01,91.79,91.8,55100.0,61.2566,61.35,61.2033,61.21,55100.0
2007-08-23 11:50:00,91.8,92.1,91.58,91.85,129200.0,61.21,61.41,61.0633,61.2433,129200.0
2007-08-23 11:55:00,91.86,91.91,91.43,91.7,82300.0,61.25,61.2833,60.9633,61.1433,82300.0
2007-08-23 12:00:00,91.7,91.75,91.62,91.69,47400.0,61.1433,61.1766,61.0899,61.1366,47400.0
2007-08-23 12:05:00,91.7,91.79,91.41,91.44,64400.0,61.1433,61.2033,60.9499,60.9699,64400.0
2007-08-23 12:10:00,91.43,91.61,91.43,91.49,61700.0,60.9633,61.0833,60.9633,61.0033,61700.0
2007-08-23 12:15:00,91.48,91.68,91.48,91.67,60100.0,60.9966,61.13,60.9966,61.1233,60100.0
2007-08-23 12:20:00,91.65,91.75,91.64,91.74,99200.0,61.1099,61.1766,61.1033,61.17,99200.0
2007-08-23 12:25:00,91.74,91.8,91.66,91.78,63700.0,61.17,61.21,61.1166,61.1966,63700.0
2007-08-23 12:30:00,91.79,91.94,91.75,91.76,43500.0,61.2033,61.3033,61.1766,61.1833,43500.0
2007-08-23 12:35:00,91.77,92.0,91.75,91.94,41800.0,61.19,61.3433,61.1766,61.3033,41800.0
2007-08-23 12:40:00,91.95,92.0,91.61,91.67,56200.0,61.31,61.3433,61.0833,61.1233,56200.0
2007-08-23 12:45:00,91.68,91.86,91.49,91.84,48100.0,61.13,61.25,61.0033,61.2366,48100.0
2007-08-23 12:50:00,91.82,91.85,91.35,91.56,64400.0,61.2233,61.2433,60.9099,61.0499,64400.0
2007-08-23 12:55:00,91.51,91.64,91.2,91.4,63700.0,61.0166,61.1033,60.8099,60.9433,63700.0
2007-08-23 13:00:00,91.43,91.45,91.14,91.2,53800.0,60.9633,60.9766,60.7699,60.8099,53800.0
2007-08-23 13:05:00,91.2,91.27,91.11,91.26,49300.0,60.8099,60.8566,60.7499,60.8499,49300.0
2007-08-23 13:10:00,91.24,91.4,91.1,91.29,58200.0,60.8366,60.9433,60.7432,60.8699,58200.0
2007-08-23 13:15:00,91.25,91.33,91.03,91.15,64000.0,60.8432,60.8966,60.6965,60.7766,64000.0
2007-08-23 13:20:00,91.13,91.16,91.01,91.11,47000.0,60.7632,60.7832,60.6832,60.7499,47000.0
2007-08-23 13:25:00,91.07,91.1,90.96,91.08,53500.0,60.7232,60.7432,60.6499,60.7299,53500.0
2007-08-23 13:30:00,91.09,91.16,90.97,91.04,61100.0,60.7366,60.7832,60.6565,60.7032,61100.0
2007-08-23 13:35:00,91.04,91.29,90.98,91.12,91500.0,60.7032,60.8699,60.6632,60.7566,91500.0
2007-08-23 13:40:00,91.12,91.66,91.08,91.56,75700.0,60.7566,61.1166,60.7299,61.0499,75700.0
2007-08-23 13:45:00,91.56,91.57,91.12,91.27,71700.0,61.0499,61.0566,60.7566,60.8566,71700.0
2007-08-23 13:50:00,91.27,91.55,91.24,91.45,36100.0,60.8566,61.0433,60.8366,60.9766,36100.0
2007-08-23 13:55:00,91.47,91.65,91.36,91.62,44000.0,60.9899,61.1099,60.9166,61.0899,44000.0
2007-08-23 14:00:00,91.6,91.6,91.26,91.54,47200.0,61.0766,61.0766,60.8499,61.0366,47200.0
2007-08-23 14:05:00,91.55,91.63,91.39,91.63,51800.0,61.0433,61.0966,60.9366,61.0966,51800.0
2007-08-23 14:10:00,91.63,91.86,91.63,91.84,54500.0,61.0966,61.25,61.0966,61.2366,54500.0
2007-08-23 14:15:00,91.85,91.9,91.7,91.88,45400.0,61.2433,61.2766,61.1433,61.2633,45400.0
2007-08-23 14:20:00,91.88,91.94,91.62,91.64,40900.0,61.2633,61.3033,61.0899,61.1033,40900.0
2007-08-23 14:25:00,91.64,91.8,91.61,91.65,41500.0,61.1033,61.21,61.0833,61.1099,41500.0
2007-08-23 14:30:00,91.64,91.92,91.62,91.92,38600.0,61.1033,61.29,61.0899,61.29,38600.0
2007-08-23 14:35:00,91.92,91.93,91.6,91.65,45000.0,61.29,61.2966,61.0766,61.1099,45000.0
2007-08-23 14:40:00,91.65,91.82,91.56,91.71,150700.0,61.1099,61.2233,61.0499,61.15,150700.0
2007-08-23 14:45:00,91.71,91.75,91.46,91.73,71200.0,61.15,61.1766,60.9833,61.1633,71200.0
2007-08-23 14:50:00,91.73,91.86,91.68,91.81,45000.0,61.1633,61.25,61.13,61.2166,45000.0
2007-08-23 14:55:00,91.79,91.9,91.72,91.87,41800.0,61.2033,61.2766,61.1566,61.2566,41800.0
2007-08-23 15:00:00,91.88,92.01,91.75,91.99,56600.0,61.2633,61.35,61.1766,61.3367,56600.0
2007-08-23 15:05:00,91.96,92.06,91.71,91.88,75400.0,61.3166,61.3833,61.15,61.2633,75400.0
2007-08-23 15:10:00,91.88,91.99,91.72,91.72,43400.0,61.2633,61.3367,61.1566,61.1566,43400.0
2007-08-23 15:15:00,91.71,92.26,91.63,92.24,86900.0,61.15,61.5167,61.0966,61.5033,86900.0
2007-08-23 15:20:00,92.19,92.51,92.17,92.48,125100.0,61.47,61.6834,61.4567,61.6634,125100.0
2007-08-23 15:25:00,92.46,92.55,91.8,92.29,96400.0,61.65,61.71,61.21,61.5367,96400.0
2007-08-23 15:30:00,92.28,92.4,92.19,92.33,72600.0,61.53,61.61,61.47,61.5634,72600.0
2007-08-23 15:35:00,92.34,92.39,92.03,92.19,86200.0,61.57,61.6034,61.3633,61.47,86200.0
2007-08-23 15:40:00,92.2,92.4,92.08,92.39,113800.0,61.4767,61.61,61.3967,61.6034,113800.0
2007-08-23 15:45:00,92.39,92.58,92.3,92.45,127300.0,61.6034,61.73,61.5434,61.6434,127300.0
2007-08-23 15:50:00,92.47,92.55,92.31,92.39,114700.0,61.6567,61.71,61.55,61.6034,114700.0
2007-08-23 15:55:00,92.38,92.6,92.26,92.57,149500.0,61.5967,61.7434,61.5167,61.7234,149500.0
2007-08-24 09:30:00,92.98,93.0,92.77,92.78,124500.0,61.9968,62.0101,61.8567,61.8634,124500.0
2007-08-24 09:35:00,92.78,93.11,92.75,92.94,110000.0,61.8634,62.0834,61.8434,61.9701,110000.0
2007-08-24 09:40:00,92.93,93.34,92.86,92.97,121000.0,61.9634,62.2368,61.9167,61.9901,121000.0
2007-08-24 09:45:00,92.96,93.25,92.96,93.11,78400.0,61.9834,62.1768,61.9834,62.0834,78400.0
2007-08-24 09:50:00,93.1,93.5,93.08,93.45,89300.0,62.0768,62.3435,62.0634,62.3101,89300.0
2007-08-24 09:55:00,93.45,93.45,93.32,93.4,75700.0,62.3101,62.3101,62.2235,62.2768,75700.0
2007-08-24 10:00:00,93.38,93.86,93.07,93.5,218000.0,62.2635,62.5835,62.0568,62.3435,218000.0
2007-08-24 10:05:00,93.49,93.92,93.33,93.82,115400.0,62.3368,62.6235,62.2301,62.5568,115400.0
2007-08-24 10:10:00,93.85,94.11,93.72,93.99,143800.0,62.5769,62.7502,62.4902,62.6702,143800.0
2007-08-24 10:15:00,93.91,94.19,93.89,93.95,134400.0,62.6169,62.8036,62.6035,62.6435,134400.0
2007-08-24 10:20:00,93.92,94.35,93.9,94.24,209700.0,62.6235,62.9102,62.6102,62.8369,209700.0
2007-08-24 10:25:00,94.25,94.53,94.19,94.4,149700.0,62.8436,63.0303,62.8036,62.9436,149700.0
2007-08-24 10:30:00,94.4,94.54,94.09,94.21,170000.0,62.9436,63.0369,62.7369,62.8169,170000.0
2007-08-24 10:35:00,94.18,94.39,94.06,94.1,134800.0,62.7969,62.9369,62.7169,62.7435,134800.0
2007-08-24 10:40:00,94.09,94.22,93.97,94.02,88700.0,62.7369,62.8236,62.6569,62.6902,88700.0
2007-08-24 10:45:00,94.02,94.18,93.84,94.0,108900.0,62.6902,62.7969,62.5702,62.6769,108900.0
2007-08-24 10:50:00,93.97,94.13,93.77,94.09,89800.0,62.6569,62.7636,62.5235,62.7369,89800.0
2007-08-24 10:55:00,94.09,94.1,93.89,93.91,55500.0,62.7369,62.7435,62.6035,62.6169,55500.0
2007-08-24 11:00:00,93.92,94.01,93.77,93.92,96800.0,62.6235,62.6835,62.5235,62.6235,96800.0
2007-08-24 11:05:00,93.93,94.04,93.82,93.99,65500.0,62.6302,62.7035,62.5568,62.6702,65500.0
2007-08-24 11:10:00,93.97,93.98,93.82,93.91,49700.0,62.6569,62.6635,62.5568,62.6169,49700.0
2007-08-24 11:15:00,93.91,93.99,93.82,93.83,48400.0,62.6169,62.6702,62.5568,62.5635,48400.0
2007-08-24 11:20:00,93.82,93.96,93.81,93.93,40100.0,62.5568,62.6502,62.5502,62.6302,40100.0
2007-08-24 11:25:00,93.93,94.09,93.86,94.05,58700.0,62.6302,62.7369,62.5835,62.7102,58700.0
2007-08-24 11:30:00,94.05,94.2,93.98,93.99,82400.0,62.7102,62.8102,62.6635,62.6702,82400.0
2007-08-24 11:35:00,93.99,93.99,93.82,93.83,35200.0,62.6702,62.6702,62.5568,62.5635,35200.0
2007-08-24 11:40:00,93.85,93.99,93.85,93.97,37400.0,62.5769,62.6702,62.5769,62.6569,37400.0
2007-08-24 11:45:00,93.99,94.07,93.91,94.01,40600.0,62.6702,62.7235,62.6169,62.6835,40600.0
2007-08-24 11:50:00,94.02,94.16,94.02,94.1,73500.0,62.6902,62.7836,62.6902,62.7435,73500.0
2007-08-24 11:55:00,94.12,94.15,93.96,94.13,46500.0,62.7569,62.7769,62.6502,62.7636,46500.0
2007-08-24 12:00:00,94.14,94.38,94.07,94.29,87700.0,62.7702,62.9302,62.7235,62.8702,87700.0
2007-08-24 12:05:00,94.31,94.42,94.27,94.42,73900.0,62.8836,62.9569,62.8569,62.9569,73900.0
2007-08-24 12:10:00,94.39,94.48,94.3,94.45,56300.0,62.9369,62.9969,62.8769,62.9769,56300.0
2007-08-24 12:15:00,94.44,94.63,94.38,94.6,77400.0,62.9703,63.0969,62.9302,63.0769,77400.0
2007-08-24 12:20:00,94.61,94.7,94.5,94.62,96100.0,63.0836,63.1436,63.0103,63.0903,96100.0
2007-08-24 12:25:00,94.61,94.63,94.46,94.54,56500.0,63.0836,63.0969,62.9836,63.0369,56500.0
2007-08-24 12:30:00,94.52,94.52,94.33,94.49,45300.0,63.0236,63.0236,62.8969,63.0036,45300.0
2007-08-24 12:35:00,94.49,94.6,94.46,94.59,65700.0,63.0036,63.0769,62.9836,63.0703,65700.0
2007-08-24 12:40:00,94.6,94.69,94.49,94.56,47300.0,63.0769,63.1369,63.0036,63.0503,47300.0
2007-08-24 12:45:00,94.56,94.6,94.37,94.51,33800.0,63.0503,63.0769,62.9236,63.0169,33800.0
2007-08-24 12:50:00,94.52,94.62,94.43,94.6,40300.0,63.0236,63.0903,62.9636,63.0769,40300.0
2007-08-24 12:55:00,94.63,94.65,94.5,94.53,45100.0,63.0969,63.1103,63.0103,63.0303,45100.0
2007-08-24 13:00:00,94.53,94.74,94.5,94.68,42200.0,63.0303,63.1703,63.0103,63.1303,42200.0
2007-08-24 13:05:00,94.71,94.74,94.55,94.71,65400.0,63.1503,63.1703,63.0436,63.1503,65400.0
2007-08-24 13:10:00,94.7,94.81,94.58,94.71,36700.0,63.1436,63.217,63.0636,63.1503,36700.0
2007-08-24 13:15:00,94.68,94.79,94.64,94.68,58100.0,63.1303,63.2036,63.1036,63.1303,58100.0
2007-08-24 13:20:00,94.65,94.72,94.59,94.68,22300.0,63.1103,63.1569,63.0703,63.1303,22300.0
2007-08-24 13:25:00,94.68,94.75,94.51,94.53,59200.0,63.1303,63.177,63.0169,63.0303,59200.0
2007-08-24 13:30:00,94.55,94.64,94.4,94.41,35300.0,63.0436,63.1036,62.9436,62.9502,35300.0
2007-08-24 13:35:00,94.4,94.56,94.36,94.51,42700.0,62.9436,63.0503,62.9169,63.0169,42700.0
2007-08-24 13:40:00,94.48,94.6,94.43,94.57,29200.0,62.9969,63.0769,62.9636,63.0569,29200.0
2007-08-24 13:45:00,94.55,94.61,94.45,94.55,39600.0,63.0436,63.0836,62.9769,63.0436,39600.0
2007-08-24 13:50:00,94.56,94.56,94.38,94.43,31900.0,63.0503,63.0503,62.9302,62.9636,31900.0
2007-08-24 13:55:00,94.42,94.56,94.39,94.52,28600.0,62.9569,63.0503,62.9369,63.0236,28600.0
2007-08-24 14:00:00,94.52,94.57,94.48,94.56,38800.0,63.0236,63.0569,62.9969,63.0503,38800.0
2007-08-24 14:05:00,94.57,94.99,94.55,94.83,167300.0,63.0569,63.337,63.0436,63.2303,167300.0
2007-08-24 14:10:00,94.82,94.95,94.72,94.9,64800.0,63.2236,63.3103,63.1569,63.277,64800.0
2007-08-24 14:15:00,94.89,94.98,94.85,94.91,56300.0,63.2703,63.3303,63.2436,63.2836,56300.0
2007-08-24 14:20:00,94.91,94.91,94.72,94.73,63400.0,63.2836,63.2836,63.1569,63.1636,63400.0
2007-08-24 14:25:00,94.73,94.78,94.5,94.6,69900.0,63.1636,63.197,63.0103,63.0769,69900.0
2007-08-24 14:30:00,94.6,94.61,94.46,94.57,34600.0,63.0769,63.0836,62.9836,63.0569,34600.0
2007-08-24 14:35:00,94.58,94.61,94.43,94.43,27200.0,63.0636,63.0836,62.9636,62.9636,27200.0
2007-08-24 14:40:00,94.42,94.6,94.42,94.47,41000.0,62.9569,63.0769,62.9569,62.9903,41000.0
2007-08-24 14:45:00,94.44,94.56,94.41,94.52,37200.0,62.9703,63.0503,62.9502,63.0236,37200.0
2007-08-24 14:50:00,94.52,94.64,94.39,94.47,111900.0,63.0236,63.1036,62.9369,62.9903,111900.0
2007-08-24 14:55:00,94.47,94.48,94.33,94.4,144900.0,62.9903,62.9969,62.8969,62.9436,144900.0
2007-08-24 15:00:00,94.4,94.45,94.35,94.4,50200.0,62.9436,62.9769,62.9102,62.9436,50200.0
2007-08-24 15:05:00,94.4,94.4,94.17,94.17,53300.0,62.9436,62.9436,62.7902,62.7902,53300.0
2007-08-24 15:10:00,94.21,94.39,94.18,94.34,52000.0,62.8169,62.9369,62.7969,62.9036,52000.0
2007-08-24 15:15:00,94.33,94.39,94.26,94.38,40900.0,62.8969,62.9369,62.8502,62.9302,40900.0
2007-08-24 15:20:00,94.37,94.44,94.26,94.3,72600.0,62.9236,62.9703,62.8502,62.8769,72600.0
2007-08-24 15:25:00,94.3,94.42,94.3,94.31,88500.0,62.8769,62.9569,62.8769,62.8836,88500.0
2007-08-24 15:30:00,94.33,94.44,94.33,94.4,140300.0,62.8969,62.9703,62.8969,62.9436,140300.0
2007-08-24 15:35:00,94.39,94.45,94.36,94.4,148800.0,62.9369,62.9769,62.9169,62.9436,148800.0
2007-08-24 15:40:00,94.4,94.44,94.28,94.3,142300.0,62.9436,62.9703,62.8636,62.8769,142300.0
2007-08-24 15:45:00,94.3,94.3,94.09,94.12,157400.0,62.8769,62.8769,62.7369,62.7569,157400.0
2007-08-24 15:50:00,94.11,94.36,94.11,94.31,199600.0,62.7502,62.9169,62.7502,62.8836,199600.0
2007-08-24 15:55:00,94.29,94.47,94.27,94.39,265100.0,62.8702,62.9903,62.8569,62.9369,265100.0
2007-08-27 09:30:00,93.92,93.98,93.53,93.83,80900.0,62.6235,62.6635,62.3635,62.5635,80900.0
2007-08-27 09:35:00,93.83,94.0,93.61,93.84,66500.0,62.5635,62.6769,62.4168,62.5702,66500.0
2007-08-27 09:40:00,93.8,93.89,93.47,93.47,97500.0,62.5435,62.6035,62.3235,62.3235,97500.0
2007-08-27 09:45:00,93.5,93.5,93.07,93.13,146800.0,62.3435,62.3435,62.0568,62.0968,146800.0
2007-08-27 09:50:00,93.11,93.4,93.1,93.32,128500.0,62.0834,62.2768,62.0768,62.2235,128500.0
2007-08-27 09:55:00,93.32,93.54,93.29,93.39,81000.0,62.2235,62.3702,62.2035,62.2701,81000.0
2007-08-27 10:00:00,93.4,93.6,93.23,93.32,91000.0,62.2768,62.4102,62.1635,62.2235,91000.0
2007-08-27 10:05:00,93.31,93.38,93.12,93.12,53800.0,62.2168,62.2635,62.0901,62.0901,53800.0
2007-08-27 10:10:00,93.12,93.12,92.96,93.05,72100.0,62.0901,62.0901,61.9834,62.0434,72100.0
2007-08-27 10:15:00,93.05,93.1,93.01,93.01,33100.0,62.0434,62.0768,62.0168,62.0168,33100.0
2007-08-27 10:20:00,93.01,93.07,92.82,92.93,55300.0,62.0168,62.0568,61.8901,61.9634,55300.0
2007-08-27 10:25:00,92.95,93.06,92.8,93.06,43800.0,61.9768,62.0501,61.8767,62.0501,43800.0
2007-08-27 10:30:00,93.05,93.1,92.97,93.05,72200.0,62.0434,62.0768,61.9901,62.0434,72200.0
2007-08-27 10:35:00,93.03,93.04,92.82,92.94,39600.0,62.0301,62.0368,61.8901,61.9701,39600.0
2007-08-27 10:40:00,92.93,92.93,92.64,92.77,62000.0,61.9634,61.9634,61.7701,61.8567,62000.0
2007-08-27 10:45:00,92.77,92.78,92.51,92.72,91000.0,61.8567,61.8634,61.6834,61.8234,91000.0
2007-08-27 10:50:00,92.71,92.8,92.55,92.66,96500.0,61.8167,61.8767,61.71,61.7834,96500.0
2007-08-27 10:55:00,92.7,92.77,92.64,92.7,55100.0,61.8101,61.8567,61.7701,61.8101,55100.0
2007-08-27 11:00:00,92.74,92.74,92.42,92.43,64300.0,61.8367,61.8367,61.6234,61.63,64300.0
2007-08-27 11:05:00,92.44,92.44,92.28,92.33,57900.0,61.6367,61.6367,61.53,61.5634,57900.0
2007-08-27 11:10:00,92.3,92.46,92.2,92.38,77200.0,61.5434,61.65,61.4767,61.5967,77200.0
2007-08-27 11:15:00,92.39,92.43,92.21,92.32,45800.0,61.6034,61.63,61.4833,61.5567,45800.0
2007-08-27 11:20:00,92.3,92.35,92.1,92.26,61600.0,61.5434,61.5767,61.41,61.5167,61600.0
2007-08-27 11:25:00,92.26,92.47,92.26,92.39,45400.0,61.5167,61.6567,61.5167,61.6034,45400.0
2007-08-27 11:30:00,92.4,92.48,92.21,92.33,55800.0,61.61,61.6634,61.4833,61.5634,55800.0
2007-08-27 11:35:00,92.33,92.42,92.28,92.29,31100.0,61.5634,61.6234,61.53,61.5367,31100.0
2007-08-27 11:40:00,92.28,92.36,92.27,92.31,15500.0,61.53,61.5834,61.5233,61.55,15500.0
2007-08-27 11:45:00,92.33,92.57,92.32,92.49,46500.0,61.5634,61.7234,61.5567,61.67,46500.0
2007-08-27 11:50:00,92.52,92.54,92.42,92.44,22900.0,61.69,61.7034,61.6234,61.6367,22900.0
2007-08-27 11:55:00,92.45,92.48,92.35,92.44,35700.0,61.6434,61.6634,61.5767,61.6367,35700.0
2007-08-27 12:00:00,92.43,92.48,92.03,92.03,39400.0,61.63,61.6634,61.3633,61.3633,39400.0
2007-08-27 12:05:00,92.05,92.21,92.05,92.15,27300.0,61.3767,61.4833,61.3767,61.4433,27300.0
2007-08-27 12:10:00,92.15,92.47,92.15,92.47,39900.0,61.4433,61.6567,61.4433,61.6567,39900.0
2007-08-27 12:15:00,92.49,92.55,92.42,92.51,33700.0,61.67,61.71,61.6234,61.6834,33700.0
2007-08-27 12:20:00,92.51,92.86,92.51,92.75,56400.0,61.6834,61.9167,61.6834,61.8434,56400.0
2007-08-27 12:25:00,92.76,92.83,92.68,92.75,31000.0,61.8501,61.8967,61.7967,61.8434,31000.0
2007-08-27 12:30:00,92.72,92.79,92.66,92.79,20300.0,61.8234,61.8701,61.7834,61.8701,20300.0
2007-08-27 12:35:00,92.77,92.9,92.77,92.84,24800.0,61.8567,61.9434,61.8567,61.9034,24800.0
2007-08-27 12:40:00,92.89,92.9,92.83,92.87,17000.0,61.9367,61.9434,61.8967,61.9234,17000.0
2007-08-27 12:45:00,92.9,92.9,92.64,92.73,58400.0,61.9434,61.9434,61.7701,61.8301,58400.0
2007-08-27 12:50:00,92.73,92.8,92.61,92.72,36200.0,61.8301,61.8767,61.7501,61.8234,36200.0
2007-08-27 12:55:00,92.7,92.71,92.55,92.58,28000.0,61.8101,61.8167,61.71,61.73,28000.0
2007-08-27 13:00:00,92.58,92.75,92.5,92.55,43100.0,61.73,61.8434,61.6767,61.71,43100.0
2007-08-27 13:05:00,92.53,92.72,92.47,92.65,41700.0,61.6967,61.8234,61.6567,61.7767,41700.0
2007-08-27 13:10:00,92.64,92.66,92.59,92.62,17200.0,61.7701,61.7834,61.7367,61.7567,17200.0
2007-08-27 13:15:00,92.62,92.73,92.59,92.62,36200.0,61.7567,61.8301,61.7367,61.7567,36200.0
2007-08-27 13:20:00,92.62,92.64,92.51,92.61,54400.0,61.7567,61.7701,61.6834,61.7501,54400.0
2007-08-27 13:25:00,92.61,92.9,92.58,92.9,25300.0,61.7501,61.9434,61.73,61.9434,25300.0
2007-08-27 13:30:00,92.88,92.9,92.8,92.84,19900.0,61.9301,61.9434,61.8767,61.9034,19900.0
2007-08-27 13:35:00,92.88,92.91,92.75,92.81,38300.0,61.9301,61.9501,61.8434,61.8834,38300.0
2007-08-27 13:40:00,92.84,92.99,92.81,92.89,28500.0,61.9034,62.0034,61.8834,61.9367,28500.0
2007-08-27 13:45:00,92.87,92.93,92.82,92.93,14800.0,61.9234,61.9634,61.8901,61.9634,14800.0
2007-08-27 13:50:00,92.9,92.93,92.62,92.63,32800.0,61.9434,61.9634,61.7567,61.7634,32800.0
2007-08-27 13:55:00,92.63,92.85,92.62,92.83,17400.0,61.7634,61.9101,61.7567,61.8967,17400.0
2007-08-27 14:00:00,92.85,93.1,92.83,93.06,29000.0,61.9101,62.0768,61.8967,62.0501,29000.0
2007-08-27 14:05:00,93.04,93.23,92.97,93.23,52900.0,62.0368,62.1635,61.9901,62.1635,52900.0
2007-08-27 14:10:00,93.19,93.38,93.13,93.32,55300.0,62.1368,62.2635,62.0968,62.2235,55300.0
2007-08-27 14:15:00,93.33,93.33,93.17,93.28,40700.0,62.2301,62.2301,62.1234,62.1968,40700.0
2007-08-27 14:20:00,93.27,93.44,93.27,93.33,68300.0,62.1901,62.3035,62.1901,62.2301,68300.0
2007-08-27 14:25:00,93.35,93.44,93.3,93.44,39000.0,62.2435,62.3035,62.2101,62.3035,39000.0
2007-08-27 14:30:00,93.45,93.73,93.37,93.7,69700.0,62.3101,62.4968,62.2568,62.4768,69700.0
2007-08-27 14:35:00,93.68,93.86,93.61,93.85,82600.0,62.4635,62.5835,62.4168,62.5769,82600.0
2007-08-27 14:40:00,93.85,93.95,93.82,93.82,57900.0,62.5769,62.6435,62.5568,62.5568,57900.0
2007-08-27 14:45:00,93.81,93.83,93.56,93.61,49100.0,62.5502,62.5635,62.3835,62.4168,49100.0
2007-08-27 14:50:00,93.61,93.66,93.35,93.35,67300.0,62.4168,62.4502,62.2435,62.2435,67300.0
2007-08-27 14:55:00,93.35,93.5,93.23,93.44,77900.0,62.2435,62.3435,62.1635,62.3035,77900.0
2007-08-27 15:00:00,93.47,93.5,93.25,93.44,35900.0,62.3235,62.3435,62.1768,62.3035,35900.0
2007-08-27 15:05:00,93.41,93.49,93.24,93.38,36000.0,62.2835,62.3368,62.1701,62.2635,36000.0
2007-08-27 15:10:00,93.38,93.72,93.37,93.65,44200.0,62.2635,62.4902,62.2568,62.4435,44200.0
2007-08-27 15:15:00,93.65,93.65,93.31,93.43,48800.0,62.4435,62.4435,62.2168,62.2968,48800.0
2007-08-27 15:20:00,93.46,93.53,93.31,93.48,39000.0,62.3168,62.3635,62.2168,62.3301,39000.0
2007-08-27 15:25:00,93.49,93.57,93.41,93.47,51600.0,62.3368,62.3902,62.2835,62.3235,51600.0
2007-08-27 15:30:00,93.45,93.66,93.44,93.45,64700.0,62.3101,62.4502,62.3035,62.3101,64700.0
2007-08-27 15:35:00,93.47,93.55,93.37,93.47,46800.0,62.3235,62.3768,62.2568,62.3235,46800.0
2007-08-27 15:40:00,93.47,93.6,93.37,93.45,62300.0,62.3235,62.4102,62.2568,62.3101,62300.0
2007-08-27 15:45:00,93.45,93.54,93.44,93.51,59500.0,62.3101,62.3702,62.3035,62.3501,59500.0
2007-08-27 15:50:00,93.5,93.52,93.01,93.15,105000.0,62.3435,62.3568,62.0168,62.1101,105000.0
2007-08-27 15:55:00,93.14,93.22,92.96,93.06,136200.0,62.1034,62.1568,61.9834,62.0501,136200.0
2007-08-28 09:30:00,93.09,93.38,92.76,92.89,145100.0,62.0701,62.2635,61.8501,61.9367,145100.0
2007-08-28 09:35:00,92.88,93.36,92.88,93.24,130900.0,61.9301,62.2501,61.9301,62.1701,130900.0
2007-08-28 09:40:00,93.25,93.32,93.11,93.2,117500.0,62.1768,62.2235,62.0834,62.1434,117500.0
2007-08-28 09:45:00,93.19,93.5,93.05,93.5,218300.0,62.1368,62.3435,62.0434,62.3435,218300.0
2007-08-28 09:50:00,93.49,93.79,93.1,93.22,184900.0,62.3368,62.5368,62.0768,62.1568,184900.0
2007-08-28 09:55:00,93.13,93.16,92.76,92.9,100100.0,62.0968,62.1168,61.8501,61.9434,100100.0
2007-08-28 10:00:00,92.89,93.05,92.8,93.01,91200.0,61.9367,62.0434,61.8767,62.0168,91200.0
2007-08-28 10:05:00,93.03,93.05,92.6,92.83,127100.0,62.0301,62.0434,61.7434,61.8967,127100.0
2007-08-28 10:10:00,92.82,93.12,92.79,92.95,103100.0,61.8901,62.0901,61.8701,61.9768,103100.0
2007-08-28 10:15:00,92.99,93.05,92.65,92.74,87400.0,62.0034,62.0434,61.7767,61.8367,87400.0
2007-08-28 10:20:00,92.74,92.81,92.57,92.68,67400.0,61.8367,61.8834,61.7234,61.7967,67400.0
2007-08-28 10:25:00,92.66,92.72,92.57,92.62,65600.0,61.7834,61.8234,61.7234,61.7567,65600.0
2007-08-28 10:30:00,92.62,92.67,92.41,92.64,100500.0,61.7567,61.7901,61.6167,61.7701,100500.0
2007-08-28 10:35:00,92.67,92.71,92.41,92.42,60600.0,61.7901,61.8167,61.6167,61.6234,60600.0
2007-08-28 10:40:00,92.42,92.48,92.38,92.45,49200.0,61.6234,61.6634,61.5967,61.6434,49200.0
2007-08-28 10:45:00,92.45,92.46,92.2,92.22,71300.0,61.6434,61.65,61.4767,61.49,71300.0
2007-08-28 10:50:00,92.22,92.26,92.03,92.05,58700.0,61.49,61.5167,61.3633,61.3767,58700.0
2007-08-28 10:55:00,92.06,92.44,92.04,92.37,50300.0,61.3833,61.6367,61.37,61.59,50300.0
2007-08-28 11:00:00,92.37,92.4,92.13,92.17,59200.0,61.59,61.61,61.43,61.4567,59200.0
2007-08-28 11:05:00,92.17,92.38,92.09,92.09,57000.0,61.4567,61.5967,61.4033,61.4033,57000.0
2007-08-28 11:10:00,92.1,92.11,91.92,91.94,61700.0,61.41,61.4167,61.29,61.3033,61700.0
2007-08-28 11:15:00,91.92,91.92,91.75,91.81,63800.0,61.29,61.29,61.1766,61.2166,63800.0
2007-08-28 11:20:00,91.8,91.83,91.71,91.79,43100.0,61.21,61.23,61.15,61.2033,43100.0
2007-08-28 11:25:00,91.82,92.05,91.78,92.04,52400.0,61.2233,61.3767,61.1966,61.37,52400.0
2007-08-28 11:30:00,92.02,92.25,92.0,92.22,36200.0,61.3567,61.51,61.3433,61.49,36200.0
2007-08-28 11:35:00,92.23,92.38,91.92,91.95,83900.0,61.4967,61.5967,61.29,61.31,83900.0
2007-08-28 11:40:00,91.95,92.11,91.81,91.81,36400.0,61.31,61.4167,61.2166,61.2166,36400.0
2007-08-28 11:45:00,91.83,92.02,91.79,91.95,36300.0,61.23,61.3567,61.2033,61.31,36300.0
2007-08-28 11:50:00,91.92,92.0,91.8,91.92,96200.0,61.29,61.3433,61.21,61.29,96200.0
2007-08-28 11:55:00,91.93,91.96,90.9,91.74,98600.0,61.2966,61.3166,60.6099,61.17,98600.0
2007-08-28 12:00:00,91.76,91.79,91.44,91.49,191700.0,61.1833,61.2033,60.9699,61.0033,191700.0
2007-08-28 12:05:00,91.53,91.76,91.44,91.65,95100.0,61.0299,61.1833,60.9699,61.1099,95100.0
2007-08-28 12:10:00,91.63,91.83,91.62,91.74,52800.0,61.0966,61.23,61.0899,61.17,52800.0
2007-08-28 12:15:00,91.75,92.07,91.71,92.06,138700.0,61.1766,61.39,61.15,61.3833,138700.0
2007-08-28 12:20:00,92.06,92.09,91.88,91.99,72500.0,61.3833,61.4033,61.2633,61.3367,72500.0
2007-08-28 12:25:00,91.96,92.1,91.92,92.08,23400.0,61.3166,61.41,61.29,61.3967,23400.0
2007-08-28 12:30:00,92.09,92.23,92.04,92.05,60500.0,61.4033,61.4967,61.37,61.3767,60500.0
2007-08-28 12:35:00,92.05,92.28,92.04,92.27,42800.0,61.3767,61.53,61.37,61.5233,42800.0
2007-08-28 12:40:00,92.28,92.3,92.04,92.15,34100.0,61.53,61.5434,61.37,61.4433,34100.0
2007-08-28 12:45:00,92.14,92.24,92.13,92.17,34400.0,61.4367,61.5033,61.43,61.4567,34400.0
2007-08-28 12:50:00,92.17,92.68,92.12,92.56,111600.0,61.4567,61.7967,61.4233,61.7167,111600.0
2007-08-28 12:55:00,92.56,92.65,92.55,92.57,49000.0,61.7167,61.7767,61.71,61.7234,49000.0
2007-08-28 13:00:00,92.58,92.59,92.41,92.51,42200.0,61.73,61.7367,61.6167,61.6834,42200.0
2007-08-28 13:05:00,92.51,92.55,92.25,92.35,48100.0,61.6834,61.71,61.51,61.5767,48100.0
2007-08-28 13:10:00,92.35,92.54,92.33,92.36,24200.0,61.5767,61.7034,61.5634,61.5834,24200.0
2007-08-28 13:15:00,92.36,92.36,92.19,92.28,26300.0,61.5834,61.5834,61.47,61.53,26300.0
2007-08-28 13:20:00,92.28,92.42,92.28,92.3,14700.0,61.53,61.6234,61.53,61.5434,14700.0
2007-08-28 13:25:00,92.31,92.56,92.29,92.5,14400.0,61.55,61.7167,61.5367,61.6767,14400.0
2007-08-28 13:30:00,92.49,92.53,92.39,92.48,18200.0,61.67,61.6967,61.6034,61.6634,18200.0
2007-08-28 13:35:00,92.45,92.67,92.41,92.56,24300.0,61.6434,61.7901,61.6167,61.7167,24300.0
2007-08-28 13:40:00,92.57,92.71,92.55,92.68,25900.0,61.7234,61.8167,61.71,61.7967,25900.0
2007-08-28 13:45:00,92.65,93.07,92.65,92.9,104900.0,61.7767,62.0568,61.7767,61.9434,104900.0
2007-08-28 13:50:00,92.87,92.9,92.73,92.75,12200.0,61.9234,61.9434,61.8301,61.8434,12200.0
2007-08-28 13:55:00,92.74,92.87,92.67,92.86,22700.0,61.8367,61.9234,61.7901,61.9167,22700.0
2007-08-28 14:00:00,92.88,92.92,92.48,92.68,110200.0,61.9301,61.9568,61.6634,61.7967,110200.0
2007-08-28 14:05:00,92.68,92.68,92.37,92.54,69200.0,61.7967,61.7967,61.59,61.7034,69200.0
2007-08-28 14:10:00,92.57,92.63,92.18,92.19,44600.0,61.7234,61.7634,61.4633,61.47,44600.0
2007-08-28 14:15:00,92.19,92.46,92.17,92.3,68100.0,61.47,61.65,61.4567,61.5434,68100.0
2007-08-28 14:20:00,92.32,92.58,92.2,92.42,56800.0,61.5567,61.73,61.4767,61.6234,56800.0
2007-08-28 14:25:00,92.41,92.65,92.39,92.5,29100.0,61.6167,61.7767,61.6034,61.6767,29100.0
2007-08-28 14:30:00,92.48,92.65,92.22,92.35,50500.0,61.6634,61.7767,61.49,61.5767,50500.0
2007-08-28 14:35:00,92.36,92.39,91.92,91.95,72600.0,61.5834,61.6034,61.29,61.31,72600.0
2007-08-28 14:40:00,91.97,91.97,91.56,91.78,142200.0,61.3233,61.3233,61.0499,61.1966,142200.0
2007-08-28 14:45:00,91.77,92.0,91.77,91.87,77500.0,61.19,61.3433,61.19,61.2566,77500.0
2007-08-28 14:50:00,91.87,92.01,91.76,91.76,75300.0,61.2566,61.35,61.1833,61.1833,75300.0
2007-08-28 14:55:00,91.76,92.06,91.72,92.04,61500.0,61.1833,61.3833,61.1566,61.37,61500.0
2007-08-28 15:00:00,92.03,92.22,91.96,92.19,58900.0,61.3633,61.49,61.3166,61.47,58900.0
2007-08-28 15:05:00,92.16,92.2,91.89,92.12,67200.0,61.45,61.4767,61.27,61.4233,67200.0
2007-08-28 15:10:00,92.12,92.15,91.98,92.03,48300.0,61.4233,61.4433,61.33,61.3633,48300.0
2007-08-28 15:15:00,92.01,92.32,92.01,92.25,55600.0,61.35,61.5567,61.35,61.51,55600.0
2007-08-28 15:20:00,92.27,92.27,91.93,91.99,54100.0,61.5233,61.5233,61.2966,61.3367,54100.0
2007-08-28 15:25:00,91.98,92.03,91.78,91.79,125500.0,61.33,61.3633,61.1966,61.2033,125500.0
2007-08-28 15:30:00,91.79,91.92,91.7,91.72,86800.0,61.2033,61.29,61.1433,61.1566,86800.0
2007-08-28 15:35:00,91.72,91.75,91.51,91.54,91600.0,61.1566,61.1766,61.0166,61.0366,91600.0
2007-08-28 15:40:00,91.53,91.54,91.25,91.39,131800.0,61.0299,61.0366,60.8432,60.9366,131800.0
2007-08-28 15:45:00,91.39,91.45,91.16,91.44,157400.0,60.9366,60.9766,60.7832,60.9699,157400.0
2007-08-28 15:50:00,91.46,91.63,91.3,91.31,193700.0,60.9833,61.0966,60.8766,60.8832,193700.0
2007-08-28 15:55:00,91.3,91.54,91.23,91.48,257300.0,60.8766,61.0366,60.8299,60.9966,257300.0
2007-08-29 09:30:00,92.38,92.52,92.09,92.36,2400.0,61.5967,61.69,61.4033,61.5834,2400.0
2007-08-29 09:35:00,92.47,92.75,92.13,92.21,129900.0,61.6567,61.8434,61.43,61.4833,129900.0
2007-08-29 09:40:00,92.21,92.42,91.82,91.82,107900.0,61.4833,61.6234,61.2233,61.2233,107900.0
2007-08-29 09:45:00,91.83,92.1,91.68,92.1,110100.0,61.23,61.41,61.13,61.41,110100.0
2007-08-29 09:50:00,92.1,92.28,91.97,92.17,68200.0,61.41,61.53,61.3233,61.4567,68200.0
2007-08-29 09:55:00,92.17,92.25,91.93,92.23,52200.0,61.4567,61.51,61.2966,61.4967,52200.0
2007-08-29 10:00:00,92.23,92.24,91.86,91.92,53000.0,61.4967,61.5033,61.25,61.29,53000.0
2007-08-29 10:05:00,91.92,92.15,91.89,92.1,50100.0,61.29,61.4433,61.27,61.41,50100.0
2007-08-29 10:10:00,92.1,92.38,92.06,92.33,74700.0,61.41,61.5967,61.3833,61.5634,74700.0
2007-08-29 10:15:00,92.35,92.45,92.29,92.3,53600.0,61.5767,61.6434,61.5367,61.5434,53600.0
2007-08-29 10:20:00,92.3,92.66,92.28,92.63,62600.0,61.5434,61.7834,61.53,61.7634,62600.0
2007-08-29 10:25:00,92.63,92.64,92.47,92.63,39200.0,61.7634,61.7701,61.6567,61.7634,39200.0
2007-08-29 10:30:00,92.64,93.21,92.64,92.95,185500.0,61.7701,62.1501,61.7701,61.9768,185500.0
2007-08-29 10:35:00,92.95,93.01,92.49,92.81,59000.0,61.9768,62.0168,61.67,61.8834,59000.0
2007-08-29 10:40:00,92.82,93.35,92.82,93.33,91500.0,61.8901,62.2435,61.8901,62.2301,91500.0
2007-08-29 10:45:00,93.34,93.35,93.06,93.13,79400.0,62.2368,62.2435,62.0501,62.0968,79400.0
2007-08-29 10:50:00,93.09,93.36,92.98,93.36,72100.0,62.0701,62.2501,61.9968,62.2501,72100.0
2007-08-29 10:55:00,93.33,93.56,93.31,93.52,114500.0,62.2301,62.3835,62.2168,62.3568,114500.0
2007-08-29 11:00:00,93.52,93.82,93.5,93.71,94100.0,62.3568,62.5568,62.3435,62.4835,94100.0
2007-08-29 11:05:00,93.68,93.71,93.41,93.55,63700.0,62.4635,62.4835,62.2835,62.3768,63700.0
2007-08-29 11:10:00,93.55,93.75,93.5,93.69,51900.0,62.3768,62.5102,62.3435,62.4702,51900.0
2007-08-29 11:15:00,93.67,93.87,93.6,93.85,47800.0,62.4568,62.5902,62.4102,62.5769,47800.0
2007-08-29 11:20:00,93.84,93.88,93.42,93.52,118100.0,62.5702,62.5969,62.2901,62.3568,118100.0
2007-08-29 11:25:00,93.51,93.74,93.44,93.47,106100.0,62.3501,62.5035,62.3035,62.3235,106100.0
2007-08-29 11:30:00,93.45,93.65,93.41,93.61,68400.0,62.3101,62.4435,62.2835,62.4168,68400.0
2007-08-29 11:35:00,93.61,94.09,93.59,94.04,102600.0,62.4168,62.7369,62.4035,62.7035,102600.0
2007-08-29 11:40:00,94.04,94.06,93.85,93.87,111300.0,62.7035,62.7169,62.5769,62.5902,111300.0
2007-08-29 11:45:00,93.89,94.15,93.89,94.05,51300.0,62.6035,62.7769,62.6035,62.7102,51300.0
2007-08-29 11:50:00,94.07,94.23,94.05,94.22,52800.0,62.7235,62.8302,62.7102,62.8236,52800.0
2007-08-29 11:55:00,94.18,94.34,94.11,94.14,75600.0,62.7969,62.9036,62.7502,62.7702,75600.0
2007-08-29 12:00:00,94.15,94.25,94.05,94.18,67900.0,62.7769,62.8436,62.7102,62.7969,67900.0
2007-08-29 12:05:00,94.18,94.27,94.12,94.15,49700.0,62.7969,62.8569,62.7569,62.7769,49700.0
2007-08-29 12:10:00,94.16,94.27,93.9,94.21,66100.0,62.7836,62.8569,62.6102,62.8169,66100.0
2007-08-29 12:15:00,94.21,94.28,94.15,94.26,47600.0,62.8169,62.8636,62.7769,62.8502,47600.0
2007-08-29 12:20:00,94.26,94.44,94.25,94.38,59900.0,62.8502,62.9703,62.8436,62.9302,59900.0
2007-08-29 12:25:00,94.38,94.44,94.1,94.1,63300.0,62.9302,62.9703,62.7435,62.7435,63300.0
2007-08-29 12:30:00,94.11,94.2,94.1,94.17,56900.0,62.7502,62.8102,62.7435,62.7902,56900.0
2007-08-29 12:35:00,94.18,94.22,94.0,94.18,58700.0,62.7969,62.8236,62.6769,62.7969,58700.0
2007-08-29 12:40:00,94.19,94.26,94.15,94.19,36400.0,62.8036,62.8502,62.7769,62.8036,36400.0
2007-08-29 12:45:00,94.19,94.42,94.19,94.35,53600.0,62.8036,62.9569,62.8036,62.9102,53600.0
2007-08-29 12:50:00,94.31,94.33,94.17,94.28,40900.0,62.8836,62.8969,62.7902,62.8636,40900.0
2007-08-29 12:55:00,94.28,94.31,94.1,94.18,66500.0,62.8636,62.8836,62.7435,62.7969,66500.0
2007-08-29 13:00:00,94.18,94.47,94.1,94.44,74700.0,62.7969,62.9903,62.7435,62.9703,74700.0
2007-08-29 13:05:00,94.45,94.57,94.41,94.52,73400.0,62.9769,63.0569,62.9502,63.0236,73400.0
2007-08-29 13:10:00,94.53,94.56,94.4,94.5,86100.0,63.0303,63.0503,62.9436,63.0103,86100.0
2007-08-29 13:15:00,94.5,94.64,94.43,94.43,76900.0,63.0103,63.1036,62.9636,62.9636,76900.0
2007-08-29 13:20:00,94.42,94.66,94.34,94.6,108900.0,62.9569,63.1169,62.9036,63.0769,108900.0
2007-08-29 13:25:00,94.63,94.66,94.56,94.59,74300.0,63.0969,63.1169,63.0503,63.0703,74300.0
2007-08-29 13:30:00,94.59,94.72,94.52,94.58,64600.0,63.0703,63.1569,63.0236,63.0636,64600.0
2007-08-29 13:35:00,94.58,94.81,94.55,94.69,62500.0,63.0636,63.217,63.0436,63.1369,62500.0
2007-08-29 13:40:00,94.69,94.73,94.51,94.59,75600.0,63.1369,63.1636,63.0169,63.0703,75600.0
2007-08-29 13:45:00,94.59,94.63,94.24,94.4,102000.0,63.0703,63.0969,62.8369,62.9436,102000.0
2007-08-29 13:50:00,94.39,94.55,94.26,94.26,96100.0,62.9369,63.0436,62.8502,62.8502,96100.0
2007-08-29 13:55:00,94.25,94.54,94.25,94.45,96100.0,62.8436,63.0369,62.8436,62.9769,96100.0
2007-08-29 14:00:00,94.46,94.81,94.45,94.71,112100.0,62.9836,63.217,62.9769,63.1503,112100.0
2007-08-29 14:05:00,94.71,94.84,94.66,94.67,92900.0,63.1503,63.237,63.1169,63.1236,92900.0
2007-08-29 14:10:00,94.67,94.94,94.61,94.91,111600.0,63.1236,63.3036,63.0836,63.2836,111600.0
2007-08-29 14:15:00,94.91,95.0,94.84,94.89,146300.0,63.2836,63.3436,63.237,63.2703,146300.0
2007-08-29 14:20:00,94.9,95.0,94.84,95.0,79500.0,63.277,63.3436,63.237,63.3436,79500.0
2007-08-29 14:25:00,94.99,95.01,94.95,94.98,102400.0,63.337,63.3503,63.3103,63.3303,102400.0
2007-08-29 14:30:00,94.99,95.19,94.94,94.99,173100.0,63.337,63.4703,63.3036,63.337,173100.0
2007-08-29 14:35:00,94.99,95.16,94.98,95.14,87800.0,63.337,63.4503,63.3303,63.437,87800.0
2007-08-29 14:40:00,95.14,95.18,95.0,95.15,95100.0,63.437,63.4637,63.3436,63.4437,95100.0
2007-08-29 14:45:00,95.15,95.26,95.1,95.24,101300.0,63.4437,63.517,63.4103,63.5037,101300.0
2007-08-29 14:50:00,95.24,95.3,95.17,95.3,88400.0,63.5037,63.5437,63.457,63.5437,88400.0
2007-08-29 14:55:00,95.29,95.48,95.22,95.48,137900.0,63.537,63.6637,63.4903,63.6637,137900.0
2007-08-29 15:00:00,95.47,95.79,95.45,95.69,204200.0,63.657,63.8704,63.6437,63.8037,204200.0
2007-08-29 15:05:00,95.68,95.98,95.55,95.95,178400.0,63.7971,63.9971,63.7104,63.9771,178400.0
2007-08-29 15:10:00,95.95,96.4,95.9,96.28,200200.0,63.9771,64.2771,63.9437,64.1971,200200.0
2007-08-29 15:15:00,96.29,96.41,95.93,96.12,112800.0,64.2038,64.2838,63.9637,64.0904,112800.0
2007-08-29 15:20:00,96.09,96.11,95.74,95.8,123200.0,64.0704,64.0838,63.8371,63.8771,123200.0
2007-08-29 15:25:00,95.8,95.95,95.74,95.91,111500.0,63.8771,63.9771,63.8371,63.9504,111500.0
2007-08-29 15:30:00,95.96,96.11,95.82,96.04,142700.0,63.9837,64.0838,63.8904,64.0371,142700.0
2007-08-29 15:35:00,96.04,96.29,95.96,96.09,156400.0,64.0371,64.2038,63.9837,64.0704,156400.0
2007-08-29 15:40:00,96.08,96.3,95.71,95.76,337300.0,64.0638,64.2105,63.8171,63.8504,337300.0
2007-08-29 15:45:00,95.76,95.76,95.21,95.44,295900.0,63.8504,63.8504,63.4837,63.637,295900.0
2007-08-29 15:50:00,95.45,95.45,95.23,95.43,267000.0,63.6437,63.6437,63.497,63.6304,267000.0
2007-08-29 15:55:00,95.45,95.73,95.38,95.73,341100.0,63.6437,63.8304,63.597,63.8304,341100.0
2007-08-30 09:30:00,94.75,95.17,94.42,94.93,258800.0,63.177,63.457,62.9569,63.297,258800.0
2007-08-30 09:35:00,94.98,95.15,94.8,94.97,193100.0,63.3303,63.4437,63.2103,63.3236,193100.0
2007-08-30 09:40:00,94.96,95.03,94.7,94.9,125100.0,63.317,63.3636,63.1436,63.277,125100.0
2007-08-30 09:45:00,94.93,95.5,94.85,95.38,133600.0,63.297,63.677,63.2436,63.597,133600.0
2007-08-30 09:50:00,95.35,95.62,95.2,95.43,220200.0,63.577,63.757,63.477,63.6304,220200.0
2007-08-30 09:55:00,95.44,95.5,95.12,95.16,106700.0,63.637,63.677,63.4237,63.4503,106700.0
2007-08-30 10:00:00,95.16,95.45,95.16,95.45,90200.0,63.4503,63.6437,63.4503,63.6437,90200.0
2007-08-30 10:05:00,95.45,95.79,95.45,95.48,136400.0,63.6437,63.8704,63.6437,63.6637,136400.0
2007-08-30 10:10:00,95.52,95.6,95.0,95.19,156700.0,63.6904,63.7437,63.3436,63.4703,156700.0
2007-08-30 10:15:00,95.19,95.21,94.97,95.07,102900.0,63.4703,63.4837,63.3236,63.3903,102900.0
2007-08-30 10:20:00,95.08,95.34,95.07,95.17,122700.0,63.397,63.5703,63.3903,63.457,122700.0
2007-08-30 10:25:00,95.15,95.44,95.12,95.32,123100.0,63.4437,63.637,63.4237,63.557,123100.0
2007-08-30 10:30:00,95.28,95.45,95.07,95.41,138500.0,63.5303,63.6437,63.3903,63.617,138500.0
2007-08-30 10:35:00,95.41,95.54,95.09,95.17,87300.0,63.617,63.7037,63.4037,63.457,87300.0
2007-08-30 10:40:00,95.16,95.24,94.92,95.14,122600.0,63.4503,63.5037,63.2903,63.437,122600.0
2007-08-30 10:45:00,95.15,95.23,94.9,95.0,92500.0,63.4437,63.497,63.277,63.3436,92500.0
2007-08-30 10:50:00,94.98,95.05,94.82,94.95,103800.0,63.3303,63.377,63.2236,63.3103,103800.0
2007-08-30 10:55:00,94.95,95.09,94.88,94.99,81300.0,63.3103,63.4037,63.2636,63.337,81300.0
2007-08-30 11:00:00,94.97,95.1,94.85,94.99,107900.0,63.3236,63.4103,63.2436,63.337,107900.0
2007-08-30 11:05:00,94.98,95.1,94.76,95.04,74400.0,63.3303,63.4103,63.1836,63.3703,74400.0
2007-08-30 11:10:00,95.07,95.24,95.06,95.22,63600.0,63.3903,63.5037,63.3837,63.4903,63600.0
2007-08-30 11:15:00,95.22,95.25,94.88,95.19,60200.0,63.4903,63.5103,63.2636,63.4703,60200.0
2007-08-30 11:20:00,95.2,95.25,95.15,95.19,77000.0,63.477,63.5103,63.4437,63.4703,77000.0
2007-08-30 11:25:00,95.2,95.25,95.08,95.23,47900.0,63.477,63.5103,63.397,63.497,47900.0
2007-08-30 11:30:00,95.22,95.23,95.04,95.22,39100.0,63.4903,63.497,63.3703,63.4903,39100.0
2007-08-30 11:35:00,95.22,95.4,95.15,95.39,63800.0,63.4903,63.6104,63.4437,63.6037,63800.0
2007-08-30 11:40:00,95.42,95.49,95.27,95.32,74900.0,63.6237,63.6704,63.5237,63.557,74900.0
2007-08-30 11:45:00,95.32,95.37,95.19,95.25,73900.0,63.557,63.5904,63.4703,63.5103,73900.0
2007-08-30 11:50:00,95.25,95.34,95.14,95.31,67900.0,63.5103,63.5703,63.437,63.5503,67900.0
2007-08-30 11:55:00,95.31,95.35,95.27,95.34,40900.0,63.5503,63.577,63.5237,63.5703,40900.0
2007-08-30 12:00:00,95.35,95.35,95.2,95.24,126000.0,63.577,63.577,63.477,63.5037,126000.0
2007-08-30 12:05:00,95.24,95.24,95.06,95.11,66200.0,63.5037,63.5037,63.3837,63.417,66200.0
2007-08-30 12:10:00,95.11,95.2,95.0,95.03,40100.0,63.417,63.477,63.3436,63.3636,40100.0
2007-08-30 12:15:00,95.0,95.22,94.86,94.91,83300.0,63.3436,63.4903,63.2503,63.2836,83300.0
2007-08-30 12:20:00,94.9,95.25,94.69,95.09,117900.0,63.277,63.5103,63.1369,63.4037,117900.0
2007-08-30 12:25:00,95.03,95.2,94.81,95.11,59200.0,63.3636,63.477,63.217,63.417,59200.0
2007-08-30 12:30:00,95.11,95.31,95.03,95.22,63600.0,63.417,63.5503,63.3636,63.4903,63600.0
2007-08-30 12:35:00,95.25,95.48,95.25,95.34,69700.0,63.5103,63.6637,63.5103,63.5703,69700.0
2007-08-30 12:40:00,95.35,95.38,95.15,95.29,52900.0,63.577,63.597,63.4437,63.537,52900.0
2007-08-30 12:45:00,95.29,95.38,95.24,95.32,47300.0,63.537,63.597,63.5037,63.557,47300.0
2007-08-30 12:50:00,95.32,95.35,95.19,95.3,23900.0,63.557,63.577,63.4703,63.5437,23900.0
2007-08-30 12:55:00,95.29,95.35,95.24,95.29,36700.0,63.537,63.577,63.5037,63.537,36700.0
2007-08-30 13:00:00,95.28,95.32,95.16,95.23,46200.0,63.5303,63.557,63.4503,63.497,46200.0
2007-08-30 13:05:00,95.23,95.28,95.18,95.21,34300.0,63.497,63.5303,63.4637,63.4837,34300.0
2007-08-30 13:10:00,95.21,95.24,95.1,95.17,26000.0,63.4837,63.5037,63.4103,63.457,26000.0
2007-08-30 13:15:00,95.15,95.17,94.96,95.0,32700.0,63.4437,63.457,63.317,63.3436,32700.0
2007-08-30 13:20:00,94.98,95.0,94.9,94.92,20900.0,63.3303,63.3436,63.277,63.2903,20900.0
2007-08-30 13:25:00,94.93,94.93,94.72,94.81,38400.0,63.297,63.297,63.1569,63.217,38400.0
2007-08-30 13:30:00,94.79,94.85,94.64,94.68,33200.0,63.2036,63.2436,63.1036,63.1303,33200.0
2007-08-30 13:35:00,94.71,94.98,94.71,94.89,38000.0,63.1503,63.3303,63.1503,63.2703,38000.0
2007-08-30 13:40:00,94.88,94.93,94.55,94.89,68200.0,63.2636,63.297,63.0436,63.2703,68200.0
2007-08-30 13:45:00,94.89,94.93,94.7,94.87,41700.0,63.2703,63.297,63.1436,63.257,41700.0
2007-08-30 13:50:00,94.89,95.0,94.64,94.88,50600.0,63.2703,63.3436,63.1036,63.2636,50600.0
2007-08-30 13:55:00,94.88,95.24,94.88,95.21,34400.0,63.2636,63.5037,63.2636,63.4837,34400.0
2007-08-30 14:00:00,95.21,95.31,95.11,95.2,43800.0,63.4837,63.5503,63.417,63.477,43800.0
2007-08-30 14:05:00,95.2,95.2,95.04,95.04,31100.0,63.477,63.477,63.3703,63.3703,31100.0
2007-08-30 14:10:00,95.03,95.24,95.03,95.15,49700.0,63.3636,63.5037,63.3636,63.4437,49700.0
2007-08-30 14:15:00,95.16,95.28,95.06,95.16,47400.0,63.4503,63.5303,63.3837,63.4503,47400.0
2007-08-30 14:20:00,95.15,95.27,95.09,95.16,32000.0,63.4437,63.5237,63.4037,63.4503,32000.0
2007-08-30 14:25:00,95.15,95.24,94.9,94.94,43500.0,63.4437,63.5037,63.277,63.3036,43500.0
2007-08-30 14:30:00,94.94,95.05,94.76,94.84,52900.0,63.3036,63.377,63.1836,63.237,52900.0
2007-08-30 14:35:00,94.86,95.03,94.84,94.92,38900.0,63.2503,63.3636,63.237,63.2903,38900.0
2007-08-30 14:40:00,94.92,95.0,94.65,94.65,43800.0,63.2903,63.3436,63.1103,63.1103,43800.0
2007-08-30 14:45:00,94.66,94.86,94.35,94.44,62100.0,63.1169,63.2503,62.9102,62.9703,62100.0
2007-08-30 14:50:00,94.44,94.73,94.37,94.57,54400.0,62.9703,63.1636,62.9236,63.0569,54400.0
2007-08-30 14:55:00,94.48,94.65,94.35,94.35,55600.0,62.9969,63.1103,62.9102,62.9102,55600.0
2007-08-30 15:00:00,94.34,94.52,94.27,94.39,105600.0,62.9036,63.0236,62.8569,62.9369,105600.0
2007-08-30 15:05:00,94.37,94.8,94.29,94.76,77200.0,62.9236,63.2103,62.8702,63.1836,77200.0
2007-08-30 15:10:00,94.73,94.97,94.63,94.76,67100.0,63.1636,63.3236,63.0969,63.1836,67100.0
2007-08-30 15:15:00,94.77,94.9,94.76,94.85,33000.0,63.1903,63.277,63.1836,63.2436,33000.0
2007-08-30 15:20:00,94.85,95.08,94.81,94.96,71000.0,63.2436,63.397,63.217,63.317,71000.0
2007-08-30 15:25:00,94.97,95.06,94.8,94.88,131900.0,63.3236,63.3837,63.2103,63.2636,131900.0
2007-08-30 15:30:00,94.88,95.01,94.77,94.9,52800.0,63.2636,63.3503,63.1903,63.277,52800.0
2007-08-30 15:35:00,94.89,94.94,94.57,94.62,91800.0,63.2703,63.3036,63.0569,63.0903,91800.0
2007-08-30 15:40:00,94.64,94.98,94.58,94.66,108200.0,63.1036,63.3303,63.0636,63.1169,108200.0
2007-08-30 15:45:00,94.69,94.97,94.58,94.83,109500.0,63.1369,63.3236,63.0636,63.2303,109500.0
2007-08-30 15:50:00,94.85,95.01,94.78,94.94,116500.0,63.2436,63.3503,63.197,63.3036,116500.0
2007-08-30 15:55:00,94.94,95.0,94.83,94.96,157300.0,63.3036,63.3436,63.2303,63.317,157300.0
2007-08-31 09:30:00,96.68,96.75,95.95,96.06,147500.0,64.5807,64.6275,64.0931,64.1666,147500.0
2007-08-31 09:35:00,96.04,96.49,95.97,96.33,139200.0,64.1532,64.4538,64.1065,64.3469,139200.0
2007-08-31 09:40:00,96.32,96.4,96.22,96.31,126600.0,64.3403,64.3937,64.2735,64.3336,126600.0
2007-08-31 09:45:00,96.3,96.45,96.2,96.36,127000.0,64.3269,64.4271,64.2601,64.367,127000.0
2007-08-31 09:50:00,96.35,96.47,96.35,96.44,103300.0,64.3603,64.4405,64.3603,64.4204,103300.0
2007-08-31 09:55:00,96.45,96.6,96.28,96.32,185800.0,64.4271,64.5273,64.3135,64.3403,185800.0
2007-08-31 10:00:00,96.32,96.62,95.85,96.11,281300.0,64.3403,64.5407,64.0263,64.2,281300.0
2007-08-31 10:05:00,96.12,96.25,96.05,96.13,147200.0,64.2067,64.2935,64.1599,64.2133,147200.0
2007-08-31 10:10:00,96.11,96.36,95.96,96.29,100000.0,64.2,64.367,64.0998,64.3202,100000.0
2007-08-31 10:15:00,96.28,96.5,96.15,96.44,89200.0,64.3135,64.4605,64.2267,64.4204,89200.0
2007-08-31 10:20:00,96.45,96.7,96.45,96.7,114800.0,64.4271,64.5941,64.4271,64.5941,114800.0
2007-08-31 10:25:00,96.69,96.95,96.52,96.93,86300.0,64.5874,64.7611,64.4739,64.7477,86300.0
2007-08-31 10:30:00,96.93,97.1,96.89,97.01,137100.0,64.7477,64.8613,64.721,64.8012,137100.0
2007-08-31 10:35:00,97.01,97.31,97.01,97.17,79700.0,64.8012,65.0016,64.8012,64.908,79700.0
2007-08-31 10:40:00,97.14,97.27,96.94,96.95,67500.0,64.888,64.9748,64.7544,64.7611,67500.0
2007-08-31 10:45:00,96.95,97.06,96.86,96.94,47100.0,64.7611,64.8346,64.701,64.7544,47100.0
2007-08-31 10:50:00,96.95,97.3,96.25,96.98,84400.0,64.7611,64.9949,64.2935,64.7811,84400.0
2007-08-31 10:55:00,96.98,97.25,96.83,96.86,76000.0,64.7811,64.9615,64.6809,64.701,76000.0
2007-08-31 11:00:00,96.84,97.0,96.73,96.74,62000.0,64.6876,64.7945,64.6141,64.6208,62000.0
2007-08-31 11:05:00,96.76,96.76,96.35,96.48,78100.0,64.6342,64.6342,64.3603,64.4471,78100.0
2007-08-31 11:10:00,96.46,96.75,96.35,96.75,42600.0,64.4338,64.6275,64.3603,64.6275,42600.0
2007-08-31 11:15:00,96.76,96.95,96.55,96.89,53900.0,64.6342,64.7611,64.4939,64.721,53900.0
2007-08-31 11:20:00,96.87,96.9,96.75,96.86,49900.0,64.7076,64.7277,64.6275,64.701,49900.0
2007-08-31 11:25:00,96.85,97.0,96.85,96.99,40400.0,64.6943,64.7945,64.6943,64.7878,40400.0
2007-08-31 11:30:00,96.99,97.08,96.89,97.02,97800.0,64.7878,64.8479,64.721,64.8078,97800.0
2007-08-31 11:35:00,97.05,97.15,97.04,97.14,65000.0,64.8279,64.8947,64.8212,64.888,65000.0
2007-08-31 11:40:00,97.13,97.25,97.0,97.05,60700.0,64.8813,64.9615,64.7945,64.8279,60700.0
2007-08-31 11:45:00,97.07,97.08,96.93,97.06,55000.0,64.8412,64.8479,64.7477,64.8346,55000.0
2007-08-31 11:50:00,97.06,97.2,96.99,97.05,76900.0,64.8346,64.9281,64.7878,64.8279,76900.0
2007-08-31 11:55:00,97.05,97.28,97.03,97.24,59700.0,64.8279,64.9815,64.8145,64.9548,59700.0
2007-08-31 12:00:00,97.24,97.25,97.0,97.05,58700.0,64.9548,64.9615,64.7945,64.8279,58700.0
2007-08-31 12:05:00,97.04,97.1,96.86,96.97,30700.0,64.8212,64.8613,64.701,64.7744,30700.0
2007-08-31 12:10:00,96.97,97.04,96.86,96.99,24700.0,64.7744,64.8212,64.701,64.7878,24700.0
2007-08-31 12:15:00,96.98,97.06,96.83,97.06,37500.0,64.7811,64.8346,64.6809,64.8346,37500.0
2007-08-31 12:20:00,97.05,97.2,97.03,97.17,49400.0,64.8279,64.9281,64.8145,64.908,49400.0
2007-08-31 12:25:00,97.17,97.2,97.1,97.12,31100.0,64.908,64.9281,64.8613,64.8746,31100.0
2007-08-31 12:30:00,97.13,97.4,97.1,97.35,62500.0,64.8813,65.0617,64.8613,65.0283,62500.0
2007-08-31 12:35:00,97.36,97.59,97.35,97.58,89100.0,65.035,65.1886,65.0283,65.1819,89100.0
2007-08-31 12:40:00,97.59,97.65,97.5,97.6,72300.0,65.1886,65.2287,65.1285,65.1953,72300.0
2007-08-31 12:45:00,97.6,97.64,97.42,97.45,29800.0,65.1953,65.222,65.075,65.0951,29800.0
2007-08-31 12:50:00,97.46,97.48,97.34,97.47,33900.0,65.1018,65.1151,65.0216,65.1084,33900.0
2007-08-31 12:55:00,97.44,97.54,97.39,97.39,29900.0,65.0884,65.1552,65.055,65.055,29900.0
2007-08-31 13:00:00,97.41,97.5,97.29,97.39,47100.0,65.0684,65.1285,64.9882,65.055,47100.0
2007-08-31 13:05:00,97.39,97.53,97.35,97.5,38200.0,65.055,65.1485,65.0283,65.1285,38200.0
2007-08-31 13:10:00,97.49,97.66,97.46,97.64,49900.0,65.1218,65.2354,65.1018,65.222,49900.0
2007-08-31 13:15:00,97.64,97.67,97.59,97.59,61500.0,65.222,65.242,65.1886,65.1886,61500.0
2007-08-31 13:20:00,97.59,97.62,97.53,97.57,44900.0,65.1886,65.2086,65.1485,65.1752,44900.0
2007-08-31 13:25:00,97.56,97.69,97.56,97.69,33000.0,65.1686,65.2554,65.1686,65.2554,33000.0
2007-08-31 13:30:00,97.68,97.68,97.3,97.46,54600.0,65.2487,65.2487,64.9949,65.1018,54600.0
2007-08-31 13:35:00,97.47,97.68,97.43,97.46,58300.0,65.1084,65.2487,65.0817,65.1018,58300.0
2007-08-31 13:40:00,97.45,97.55,97.34,97.38,53100.0,65.0951,65.1619,65.0216,65.0483,53100.0
2007-08-31 13:45:00,97.38,97.46,97.3,97.33,52600.0,65.0483,65.1018,64.9949,65.0149,52600.0
2007-08-31 13:50:00,97.34,97.44,97.28,97.38,61700.0,65.0216,65.0884,64.9815,65.0483,61700.0
2007-08-31 13:55:00,97.39,97.42,97.33,97.33,28800.0,65.055,65.075,65.0149,65.0149,28800.0
2007-08-31 14:00:00,97.33,97.42,97.28,97.32,42800.0,65.0149,65.075,64.9815,65.0082,42800.0
2007-08-31 14:05:00,97.31,97.35,97.29,97.35,26400.0,65.0016,65.0283,64.9882,65.0283,26400.0
2007-08-31 14:10:00,97.38,97.39,96.92,97.03,73300.0,65.0483,65.055,64.741,64.8145,73300.0
2007-08-31 14:15:00,97.03,97.23,97.03,97.12,44400.0,64.8145,64.9481,64.8145,64.8746,44400.0
2007-08-31 14:20:00,97.12,97.13,96.93,96.96,47100.0,64.8746,64.8813,64.7477,64.7678,47100.0
2007-08-31 14:25:00,96.95,97.06,96.88,96.99,39500.0,64.7611,64.8346,64.7143,64.7878,39500.0
2007-08-31 14:30:00,97.02,97.1,96.95,97.09,30600.0,64.8078,64.8613,64.7611,64.8546,30600.0
2007-08-31 14:35:00,97.1,97.23,97.0,97.15,47900.0,64.8613,64.9481,64.7945,64.8947,47900.0
2007-08-31 14:40:00,97.15,97.25,97.09,97.22,22300.0,64.8947,64.9615,64.8546,64.9414,22300.0
2007-08-31 14:45:00,97.24,97.36,97.19,97.32,41900.0,64.9548,65.035,64.9214,65.0082,41900.0
2007-08-31 14:50:00,97.32,97.35,97.19,97.19,39900.0,65.0082,65.0283,64.9214,64.9214,39900.0
2007-08-31 14:55:00,97.19,97.25,97.13,97.15,32300.0,64.9214,64.9615,64.8813,64.8947,32300.0
2007-08-31 15:00:00,97.18,97.3,97.11,97.27,43800.0,64.9147,64.9949,64.868,64.9748,43800.0
2007-08-31 15:05:00,97.28,97.47,97.27,97.4,57000.0,64.9815,65.1084,64.9748,65.0617,57000.0
2007-08-31 15:10:00,97.41,97.5,97.35,97.35,47900.0,65.0684,65.1285,65.0283,65.0283,47900.0
2007-08-31 15:15:00,97.35,97.45,97.34,97.36,37200.0,65.0283,65.0951,65.0216,65.035,37200.0
2007-08-31 15:20:00,97.36,97.36,97.05,97.26,63900.0,65.035,65.035,64.8279,64.9682,63900.0
2007-08-31 15:25:00,97.26,97.32,97.16,97.2,51500.0,64.9682,65.0082,64.9014,64.9281,51500.0
2007-08-31 15:30:00,97.21,97.35,97.21,97.27,57300.0,64.9348,65.0283,64.9348,64.9748,57300.0
2007-08-31 15:35:00,97.28,97.45,97.27,97.36,80000.0,64.9815,65.0951,64.9748,65.035,80000.0
2007-08-31 15:40:00,97.35,97.4,97.3,97.35,78700.0,65.0283,65.0617,64.9949,65.0283,78700.0
2007-08-31 15:45:00,97.34,97.42,97.31,97.37,116500.0,65.0216,65.075,65.0016,65.0416,116500.0
2007-08-31 15:50:00,97.37,97.37,96.62,96.67,188900.0,65.0416,65.0416,64.5407,64.5741,188900.0
2007-08-31 15:55:00,96.69,96.75,96.25,96.33,378700.0,64.5874,64.6275,64.2935,64.3469,378700.0
2007-09-04 09:30:00,96.19,96.89,96.19,96.7,124300.0,64.2534,64.721,64.2534,64.5941,124300.0
2007-09-04 09:35:00,96.74,96.95,96.63,96.79,72000.0,64.6208,64.7611,64.5473,64.6542,72000.0
2007-09-04 09:40:00,96.85,97.23,96.68,97.15,86200.0,64.6943,64.9481,64.5807,64.8947,86200.0
2007-09-04 09:45:00,97.18,97.47,97.15,97.35,91400.0,64.9147,65.1084,64.8947,65.0283,91400.0
2007-09-04 09:50:00,97.31,97.79,97.18,97.69,175000.0,65.0016,65.3222,64.9147,65.2554,175000.0
2007-09-04 09:55:00,97.69,97.9,97.56,97.85,153500.0,65.2554,65.3957,65.1686,65.3623,153500.0
2007-09-04 10:00:00,97.89,98.49,97.85,98.43,194100.0,65.389,65.7898,65.3623,65.7497,194100.0
2007-09-04 10:05:00,98.43,98.48,98.24,98.3,126300.0,65.7497,65.7831,65.6228,65.6629,126300.0
2007-09-04 10:10:00,98.27,98.49,98.18,98.21,82100.0,65.6428,65.7898,65.5827,65.6027,82100.0
2007-09-04 10:15:00,98.2,98.24,97.84,97.89,89300.0,65.5961,65.6228,65.3556,65.389,89300.0
2007-09-04 10:20:00,97.89,98.25,97.88,98.03,84900.0,65.389,65.6295,65.3823,65.4825,84900.0
2007-09-04 10:25:00,98.05,98.15,97.91,98.13,76800.0,65.4959,65.5627,65.4024,65.5493,76800.0
2007-09-04 10:30:00,98.13,98.57,98.13,98.44,185200.0,65.5493,65.8432,65.5493,65.7564,185200.0
2007-09-04 10:35:00,98.46,98.6,98.36,98.48,129800.0,65.7697,65.8633,65.7029,65.7831,129800.0
2007-09-04 10:40:00,98.48,98.52,98.4,98.42,66600.0,65.7831,65.8098,65.7297,65.743,66600.0
2007-09-04 10:45:00,98.43,98.54,98.4,98.44,97300.0,65.7497,65.8232,65.7297,65.7564,97300.0
2007-09-04 10:50:00,98.46,98.73,98.45,98.68,80800.0,65.7697,65.9501,65.7631,65.9167,80800.0
2007-09-04 10:55:00,98.67,98.69,98.57,98.64,44200.0,65.91,65.9234,65.8432,65.89,44200.0
2007-09-04 11:00:00,98.64,98.66,98.53,98.59,85200.0,65.89,65.9033,65.8165,65.8566,85200.0
2007-09-04 11:05:00,98.56,98.64,98.5,98.56,74000.0,65.8365,65.89,65.7965,65.8365,74000.0
2007-09-04 11:10:00,98.56,98.72,98.55,98.68,83800.0,65.8365,65.9434,65.8299,65.9167,83800.0
2007-09-04 11:15:00,98.68,98.95,98.68,98.86,140500.0,65.9167,66.0971,65.9167,66.0369,140500.0
2007-09-04 11:20:00,98.86,99.0,98.76,98.88,166500.0,66.0369,66.1305,65.9701,66.0503,166500.0
2007-09-04 11:25:00,98.88,99.0,98.84,98.98,124700.0,66.0503,66.1305,66.0236,66.1171,124700.0
2007-09-04 11:30:00,98.97,99.0,98.88,98.94,125900.0,66.1104,66.1305,66.0503,66.0904,125900.0
2007-09-04 11:35:00,98.94,99.04,98.92,98.94,131100.0,66.0904,66.1572,66.077,66.0904,131100.0
2007-09-04 11:40:00,98.94,98.97,98.85,98.87,124800.0,66.0904,66.1104,66.0303,66.0436,124800.0
2007-09-04 11:45:00,98.86,98.91,98.77,98.77,118200.0,66.0369,66.0703,65.9768,65.9768,118200.0
2007-09-04 11:50:00,98.77,98.78,98.53,98.66,111500.0,65.9768,65.9835,65.8165,65.9033,111500.0
2007-09-04 11:55:00,98.67,98.71,98.51,98.63,92200.0,65.91,65.9367,65.8031,65.8833,92200.0
2007-09-04 12:00:00,98.63,98.67,98.45,98.58,87400.0,65.8833,65.91,65.7631,65.8499,87400.0
2007-09-04 12:05:00,98.59,98.95,98.59,98.95,79400.0,65.8566,66.0971,65.8566,66.0971,79400.0
2007-09-04 12:10:00,98.96,99.2,98.89,99.18,107300.0,66.1037,66.2641,66.057,66.2507,107300.0
2007-09-04 12:15:00,99.2,99.4,99.1,99.36,127500.0,66.2641,66.3976,66.1973,66.3709,127500.0
2007-09-04 12:20:00,99.35,99.62,99.3,99.56,157300.0,66.3642,66.5446,66.3308,66.5045,157300.0
2007-09-04 12:25:00,99.56,99.63,99.48,99.56,86900.0,66.5045,66.5513,66.4511,66.5045,86900.0
2007-09-04 12:30:00,99.57,99.75,99.54,99.73,109100.0,66.5112,66.6314,66.4912,66.6181,109100.0
2007-09-04 12:35:00,99.73,99.89,99.6,99.61,99800.0,66.6181,66.725,66.5312,66.5379,99800.0
2007-09-04 12:40:00,99.6,99.85,99.55,99.69,77500.0,66.5312,66.6982,66.4978,66.5914,77500.0
2007-09-04 12:45:00,99.67,99.7,99.5,99.56,69100.0,66.578,66.598,66.4644,66.5045,69100.0
2007-09-04 12:50:00,99.54,99.66,99.27,99.35,86800.0,66.4912,66.5713,66.3108,66.3642,86800.0
2007-09-04 12:55:00,99.35,99.35,99.2,99.35,39000.0,66.3642,66.3642,66.2641,66.3642,39000.0
2007-09-04 13:00:00,99.36,99.5,99.27,99.5,59400.0,66.3709,66.4644,66.3108,66.4644,59400.0
2007-09-04 13:05:00,99.48,99.61,99.45,99.53,63900.0,66.4511,66.5379,66.431,66.4845,63900.0
2007-09-04 13:10:00,99.53,99.86,99.52,99.77,145800.0,66.4845,66.7049,66.4778,66.6448,145800.0
2007-09-04 13:15:00,99.77,99.82,99.6,99.67,80400.0,66.6448,66.6782,66.5312,66.578,80400.0
2007-09-04 13:20:00,99.68,99.82,99.67,99.71,46600.0,66.5847,66.6782,66.578,66.6047,46600.0
2007-09-04 13:25:00,99.7,99.73,99.41,99.53,106200.0,66.598,66.6181,66.4043,66.4845,106200.0
2007-09-04 13:30:00,99.52,99.57,99.42,99.43,73800.0,66.4778,66.5112,66.411,66.4177,73800.0
2007-09-04 13:35:00,99.42,99.42,99.14,99.31,109000.0,66.411,66.411,66.224,66.3375,109000.0
2007-09-04 13:40:00,99.3,99.5,99.27,99.5,63700.0,66.3308,66.4644,66.3108,66.4644,63700.0
2007-09-04 13:45:00,99.5,99.66,99.45,99.5,81600.0,66.4644,66.5713,66.431,66.4644,81600.0
2007-09-04 13:50:00,99.5,99.67,99.44,99.67,53200.0,66.4644,66.578,66.4244,66.578,53200.0
2007-09-04 13:55:00,99.68,99.91,99.64,99.67,108100.0,66.5847,66.7383,66.558,66.578,108100.0
2007-09-04 14:00:00,99.69,99.77,99.56,99.57,85400.0,66.5914,66.6448,66.5045,66.5112,85400.0
2007-09-04 14:05:00,99.57,99.83,99.56,99.79,74600.0,66.5112,66.6849,66.5045,66.6582,74600.0
2007-09-04 14:10:00,99.8,99.95,99.8,99.94,71200.0,66.6648,66.765,66.6648,66.7584,71200.0
2007-09-04 14:15:00,99.94,100.0,99.91,100.0,184600.0,66.7584,66.7984,66.7383,66.7984,184600.0
2007-09-04 14:20:00,99.99,100.04,99.85,99.91,204200.0,66.7918,66.8252,66.6982,66.7383,204200.0
2007-09-04 14:25:00,99.9,99.93,99.78,99.86,81400.0,66.7316,66.7517,66.6515,66.7049,81400.0
2007-09-04 14:30:00,99.83,99.91,99.74,99.78,70700.0,66.6849,66.7383,66.6248,66.6515,70700.0
2007-09-04 14:35:00,99.78,99.88,99.62,99.75,84500.0,66.6515,66.7183,66.5446,66.6314,84500.0
2007-09-04 14:40:00,99.75,99.84,99.74,99.84,60800.0,66.6314,66.6916,66.6248,66.6916,60800.0
2007-09-04 14:45:00,99.83,99.88,99.76,99.82,56900.0,66.6849,66.7183,66.6381,66.6782,56900.0
2007-09-04 14:50:00,99.83,100.08,99.83,100.08,98300.0,66.6849,66.8519,66.6849,66.8519,98300.0
2007-09-04 14:55:00,100.08,100.11,99.92,99.96,100500.0,66.8519,66.8719,66.745,66.7717,100500.0
2007-09-04 15:00:00,99.96,100.05,99.94,100.03,74000.0,66.7717,66.8318,66.7584,66.8185,74000.0
2007-09-04 15:05:00,100.04,100.3,100.01,100.28,89700.0,66.8252,66.9988,66.8051,66.9855,89700.0
2007-09-04 15:10:00,100.27,100.34,100.21,100.26,69800.0,66.9788,67.0256,66.9387,66.9721,69800.0
2007-09-04 15:15:00,100.26,100.51,100.25,100.5,97900.0,66.9721,67.1391,66.9654,67.1324,97900.0
2007-09-04 15:20:00,100.49,100.66,100.47,100.63,96600.0,67.1258,67.2393,67.1124,67.2193,96600.0
2007-09-04 15:25:00,100.63,101.04,100.56,100.97,210600.0,67.2193,67.4931,67.1725,67.4464,210600.0
2007-09-04 15:30:00,100.98,101.16,100.98,101.09,160700.0,67.4531,67.5733,67.4531,67.5265,160700.0
2007-09-04 15:35:00,101.09,101.2,100.99,101.02,195100.0,67.5265,67.6,67.4597,67.4798,195100.0
2007-09-04 15:40:00,101.02,101.09,100.54,100.55,201600.0,67.4798,67.5265,67.1592,67.1658,201600.0
2007-09-04 15:45:00,100.55,100.66,100.34,100.35,209300.0,67.1658,67.2393,67.0256,67.0322,209300.0
2007-09-04 15:50:00,100.36,100.37,99.99,100.06,217200.0,67.0389,67.0456,66.7918,66.8385,217200.0
2007-09-04 15:55:00,100.05,100.3,99.94,100.1,277600.0,66.8318,66.9988,66.7584,66.8652,277600.0
2007-09-05 09:30:00,99.64,99.64,98.95,99.18,166700.0,66.558,66.558,66.0971,66.2507,166700.0
2007-09-05 09:35:00,99.21,99.5,99.08,99.22,124200.0,66.2707,66.4644,66.1839,66.2774,124200.0
2007-09-05 09:40:00,99.26,99.36,98.68,98.81,115300.0,66.3041,66.3709,65.9167,66.0035,115300.0
2007-09-05 09:45:00,98.84,99.61,98.67,99.37,157000.0,66.0236,66.5379,65.91,66.3776,157000.0
2007-09-05 09:50:00,99.32,99.47,99.22,99.24,119300.0,66.3442,66.4444,66.2774,66.2908,119300.0
2007-09-05 09:55:00,99.22,99.23,98.57,98.63,122700.0,66.2774,66.2841,65.8432,65.8833,122700.0
2007-09-05 10:00:00,98.64,98.67,98.12,98.61,215000.0,65.89,65.91,65.5426,65.8699,215000.0
2007-09-05 10:05:00,98.61,98.8,98.57,98.65,143400.0,65.8699,65.9969,65.8432,65.8967,143400.0
2007-09-05 10:10:00,98.61,98.75,98.16,98.3,130300.0,65.8699,65.9635,65.5693,65.6629,130300.0
2007-09-05 10:15:00,98.29,98.5,98.08,98.47,111000.0,65.6562,65.7965,65.5159,65.7764,111000.0
2007-09-05 10:20:00,98.47,98.92,98.36,98.49,238700.0,65.7764,66.077,65.7029,65.7898,238700.0
2007-09-05 10:25:00,98.48,98.82,98.4,98.63,215000.0,65.7831,66.0102,65.7297,65.8833,215000.0
2007-09-05 10:30:00,98.66,98.73,98.53,98.62,117100.0,65.9033,65.9501,65.8165,65.8766,117100.0
2007-09-05 10:35:00,98.65,99.0,98.5,98.93,205400.0,65.8967,66.1305,65.7965,66.0837,205400.0
2007-09-05 10:40:00,98.93,99.15,98.92,99.07,127900.0,66.0837,66.2307,66.077,66.1772,127900.0
2007-09-05 10:45:00,99.05,99.32,99.0,99.29,102300.0,66.1639,66.3442,66.1305,66.3242,102300.0
2007-09-05 10:50:00,99.29,99.5,99.28,99.32,111900.0,66.3242,66.4644,66.3175,66.3442,111900.0
2007-09-05 10:55:00,99.32,99.38,98.83,98.89,159100.0,66.3442,66.3843,66.0169,66.057,159100.0
2007-09-05 11:00:00,98.88,98.94,98.53,98.75,113600.0,66.0503,66.0904,65.8165,65.9635,113600.0
2007-09-05 11:05:00,98.74,98.98,98.61,98.75,65800.0,65.9568,66.1171,65.8699,65.9635,65800.0
2007-09-05 11:10:00,98.75,99.0,98.73,98.96,85100.0,65.9635,66.1305,65.9501,66.1037,85100.0
2007-09-05 11:15:00,98.94,99.23,98.85,99.21,71900.0,66.0904,66.2841,66.0303,66.2707,71900.0
2007-09-05 11:20:00,99.18,99.27,99.02,99.12,62100.0,66.2507,66.3108,66.1438,66.2106,62100.0
2007-09-05 11:25:00,99.12,99.23,98.99,99.21,59000.0,66.2106,66.2841,66.1238,66.2707,59000.0
2007-09-05 11:30:00,99.17,99.18,98.95,99.01,51900.0,66.244,66.2507,66.0971,66.1371,51900.0
2007-09-05 11:35:00,99.01,99.11,98.92,98.95,47500.0,66.1371,66.2039,66.077,66.0971,47500.0
2007-09-05 11:40:00,98.95,99.23,98.91,99.18,60300.0,66.0971,66.2841,66.0703,66.2507,60300.0
2007-09-05 11:45:00,99.19,99.35,99.11,99.34,137000.0,66.2574,66.3642,66.2039,66.3576,137000.0
2007-09-05 11:50:00,99.3,99.49,99.3,99.49,41700.0,66.3308,66.4578,66.3308,66.4578,41700.0
2007-09-05 11:55:00,99.5,99.67,99.43,99.54,64600.0,66.4644,66.578,66.4177,66.4912,64600.0
2007-09-05 12:00:00,99.52,99.67,99.32,99.67,71400.0,66.4778,66.578,66.3442,66.578,71400.0
2007-09-05 12:05:00,99.65,99.65,99.41,99.47,56600.0,66.5646,66.5646,66.4043,66.4444,56600.0
2007-09-05 12:10:00,99.47,99.56,99.43,99.53,79200.0,66.4444,66.5045,66.4177,66.4845,79200.0
2007-09-05 12:15:00,99.52,99.53,99.44,99.51,64300.0,66.4778,66.4845,66.4244,66.4711,64300.0
2007-09-05 12:20:00,99.52,99.65,99.37,99.62,41600.0,66.4778,66.5646,66.3776,66.5446,41600.0
2007-09-05 12:25:00,99.61,99.94,99.61,99.84,61700.0,66.5379,66.7584,66.5379,66.6916,61700.0
2007-09-05 12:30:00,99.84,99.94,99.79,99.86,58500.0,66.6916,66.7584,66.6582,66.7049,58500.0
2007-09-05 12:35:00,99.86,100.0,99.83,99.99,40300.0,66.7049,66.7984,66.6849,66.7918,40300.0
2007-09-05 12:40:00,99.98,100.12,99.73,99.76,89400.0,66.7851,66.8786,66.6181,66.6381,89400.0
2007-09-05 12:45:00,99.75,99.85,99.46,99.69,80800.0,66.6314,66.6982,66.4377,66.5914,80800.0
2007-09-05 12:50:00,99.7,99.75,99.42,99.66,45400.0,66.598,66.6314,66.411,66.5713,45400.0
2007-09-05 12:55:00,99.5,99.88,99.5,99.87,38200.0,66.4644,66.7183,66.4644,66.7116,38200.0
2007-09-05 13:00:00,99.85,99.96,99.75,99.75,77200.0,66.6982,66.7717,66.6314,66.6314,77200.0
2007-09-05 13:05:00,99.77,99.93,99.74,99.83,46800.0,66.6448,66.7517,66.6248,66.6849,46800.0
2007-09-05 13:10:00,99.84,99.99,99.74,99.99,50600.0,66.6916,66.7918,66.6248,66.7918,50600.0
2007-09-05 13:15:00,99.99,100.1,99.8,99.8,59500.0,66.7918,66.8652,66.6648,66.6648,59500.0
2007-09-05 13:20:00,99.78,99.87,99.6,99.87,76800.0,66.6515,66.7116,66.5312,66.7116,76800.0
2007-09-05 13:25:00,99.87,99.99,99.78,99.82,40400.0,66.7116,66.7918,66.6515,66.6782,40400.0
2007-09-05 13:30:00,99.84,99.93,99.68,99.93,82600.0,66.6916,66.7517,66.5847,66.7517,82600.0
2007-09-05 13:35:00,99.9,99.93,99.7,99.91,64600.0,66.7316,66.7517,66.598,66.7383,64600.0
2007-09-05 13:40:00,99.9,99.95,99.64,99.73,44900.0,66.7316,66.765,66.558,66.6181,44900.0
2007-09-05 13:45:00,99.71,100.07,99.71,99.96,34000.0,66.6047,66.8452,66.6047,66.7717,34000.0
2007-09-05 13:50:00,99.96,100.01,99.81,99.9,39300.0,66.7717,66.8051,66.6715,66.7316,39300.0
2007-09-05 13:55:00,99.89,100.01,99.7,99.98,42500.0,66.725,66.8051,66.598,66.7851,42500.0
2007-09-05 14:00:00,99.98,100.11,99.43,99.55,131400.0,66.7851,66.8719,66.4177,66.4978,131400.0
2007-09-05 14:05:00,99.58,99.75,99.4,99.63,93700.0,66.5179,66.6314,66.3976,66.5513,93700.0
2007-09-05 14:10:00,99.62,99.65,99.44,99.49,59000.0,66.5446,66.5646,66.4244,66.4578,59000.0
2007-09-05 14:15:00,99.49,99.72,99.47,99.59,41800.0,66.4578,66.6114,66.4444,66.5246,41800.0
2007-09-05 14:20:00,99.59,99.66,99.23,99.3,74200.0,66.5246,66.5713,66.2841,66.3308,74200.0
2007-09-05 14:25:00,99.34,99.38,99.16,99.2,51600.0,66.3576,66.3843,66.2373,66.2641,51600.0
2007-09-05 14:30:00,99.18,99.38,99.18,99.23,106000.0,66.2507,66.3843,66.2507,66.2841,106000.0
2007-09-05 14:35:00,99.26,99.47,99.2,99.42,61800.0,66.3041,66.4444,66.2641,66.411,61800.0
2007-09-05 14:40:00,99.41,99.41,99.0,99.11,71600.0,66.4043,66.4043,66.1305,66.2039,71600.0
2007-09-05 14:45:00,99.1,99.15,98.87,99.0,108700.0,66.1973,66.2307,66.0436,66.1305,108700.0
2007-09-05 14:50:00,98.97,99.06,98.82,98.97,102800.0,66.1104,66.1705,66.0102,66.1104,102800.0
2007-09-05 14:55:00,99.0,99.31,99.0,99.19,65500.0,66.1305,66.3375,66.1305,66.2574,65500.0
2007-09-05 15:00:00,99.17,99.34,99.08,99.24,82700.0,66.244,66.3576,66.1839,66.2908,82700.0
2007-09-05 15:05:00,99.22,99.7,99.16,99.6,126600.0,66.2774,66.598,66.2373,66.5312,126600.0
2007-09-05 15:10:00,99.6,99.63,99.35,99.49,92200.0,66.5312,66.5513,66.3642,66.4578,92200.0
2007-09-05 15:15:00,99.49,99.51,99.22,99.36,81700.0,66.4578,66.4711,66.2774,66.3709,81700.0
2007-09-05 15:20:00,99.35,99.51,99.12,99.38,114500.0,66.3642,66.4711,66.2106,66.3843,114500.0
2007-09-05 15:25:00,99.37,99.37,99.1,99.24,87700.0,66.3776,66.3776,66.1973,66.2908,87700.0
2007-09-05 15:30:00,99.24,99.38,98.91,99.18,136900.0,66.2908,66.3843,66.0703,66.2507,136900.0
2007-09-05 15:35:00,99.18,99.29,98.84,98.98,211100.0,66.2507,66.3242,66.0236,66.1171,211100.0
2007-09-05 15:40:00,98.97,99.31,98.92,99.31,264600.0,66.1104,66.3375,66.077,66.3375,264600.0
2007-09-05 15:45:00,99.3,99.54,99.12,99.28,273000.0,66.3308,66.4912,66.2106,66.3175,273000.0
2007-09-05 15:50:00,99.28,99.38,99.09,99.12,210600.0,66.3175,66.3843,66.1906,66.2106,210600.0
2007-09-05 15:55:00,99.12,99.24,98.9,99.01,243200.0,66.2106,66.2908,66.0637,66.1371,243200.0
2007-09-06 09:30:00,100.07,100.48,99.91,100.03,172100.0,66.8452,67.1191,66.7383,66.8185,172100.0
2007-09-06 09:35:00,100.02,100.15,99.95,99.98,102900.0,66.8118,66.8986,66.765,66.7851,102900.0
2007-09-06 09:40:00,99.96,100.4,99.83,100.12,137600.0,66.7717,67.0656,66.6849,66.8786,137600.0
2007-09-06 09:45:00,100.12,100.29,100.06,100.2,113500.0,66.8786,66.9922,66.8385,66.932,113500.0
2007-09-06 09:50:00,100.18,100.21,99.79,99.85,131400.0,66.9187,66.9387,66.6582,66.6982,131400.0
2007-09-06 09:55:00,99.84,99.89,99.45,99.49,142900.0,66.6916,66.725,66.431,66.4578,142900.0
2007-09-06 10:00:00,99.5,99.68,99.22,99.25,163300.0,66.4644,66.5847,66.2774,66.2975,163300.0
2007-09-06 10:05:00,99.24,99.5,99.02,99.09,157400.0,66.2908,66.4644,66.1438,66.1906,157400.0
2007-09-06 10:10:00,99.06,99.46,99.02,99.41,115900.0,66.1705,66.4377,66.1438,66.4043,115900.0
2007-09-06 10:15:00,99.44,99.49,99.07,99.18,165200.0,66.4244,66.4578,66.1772,66.2507,165200.0
2007-09-06 10:20:00,99.17,99.46,98.99,99.46,164600.0,66.244,66.4377,66.1238,66.4377,164600.0
2007-09-06 10:25:00,99.46,99.5,99.31,99.31,103100.0,66.4377,66.4644,66.3375,66.3375,103100.0
2007-09-06 10:30:00,99.32,99.6,98.85,99.32,353000.0,66.3442,66.5312,66.0303,66.3442,353000.0
2007-09-06 10:35:00,99.3,99.54,99.14,99.33,172700.0,66.3308,66.4912,66.224,66.3509,172700.0
2007-09-06 10:40:00,99.31,99.51,99.05,99.15,176400.0,66.3375,66.4711,66.1639,66.2307,176400.0
2007-09-06 10:45:00,99.15,99.3,99.07,99.2,68800.0,66.2307,66.3308,66.1772,66.2641,68800.0
2007-09-06 10:50:00,99.2,99.46,99.19,99.24,59700.0,66.2641,66.4377,66.2574,66.2908,59700.0
2007-09-06 10:55:00,99.24,99.38,98.93,99.05,89000.0,66.2908,66.3843,66.0837,66.1639,89000.0
2007-09-06 11:00:00,99.04,99.06,98.75,99.04,187200.0,66.1572,66.1705,65.9635,66.1572,187200.0
2007-09-06 11:05:00,99.04,99.07,98.78,98.86,108600.0,66.1572,66.1772,65.9835,66.0369,108600.0
2007-09-06 11:10:00,98.87,99.15,98.85,99.05,205400.0,66.0436,66.2307,66.0303,66.1639,205400.0
2007-09-06 11:15:00,99.04,99.07,98.81,99.03,134700.0,66.1572,66.1772,66.0035,66.1505,134700.0
2007-09-06 11:20:00,99.0,99.29,98.88,99.12,355500.0,66.1305,66.3242,66.0503,66.2106,355500.0
2007-09-06 11:25:00,99.09,99.18,98.89,98.89,110300.0,66.1906,66.2507,66.057,66.057,110300.0
2007-09-06 11:30:00,98.91,99.35,98.91,99.25,158000.0,66.0703,66.3642,66.0703,66.2975,158000.0
2007-09-06 11:35:00,99.27,99.31,98.9,98.94,111100.0,66.3108,66.3375,66.0637,66.0904,111100.0
2007-09-06 11:40:00,98.95,99.06,98.87,98.99,223800.0,66.0971,66.1705,66.0436,66.1238,223800.0
2007-09-06 11:45:00,98.97,99.04,98.84,98.86,149700.0,66.1104,66.1572,66.0236,66.0369,149700.0
2007-09-06 11:50:00,98.86,99.02,98.81,98.81,135200.0,66.0369,66.1438,66.0035,66.0035,135200.0
2007-09-06 11:55:00,98.82,98.88,98.4,98.43,107200.0,66.0102,66.0503,65.7297,65.7497,107200.0
2007-09-06 12:00:00,98.41,98.47,98.31,98.31,145600.0,65.7363,65.7764,65.6695,65.6695,145600.0
2007-09-06 12:05:00,98.32,98.5,98.16,98.17,120400.0,65.6762,65.7965,65.5693,65.576,120400.0
2007-09-06 12:10:00,98.17,98.19,97.93,98.15,219900.0,65.576,65.5894,65.4157,65.5627,219900.0
2007-09-06 12:15:00,98.14,98.37,98.03,98.04,158800.0,65.556,65.7096,65.4825,65.4892,158800.0
2007-09-06 12:20:00,98.05,98.15,98.0,98.02,165400.0,65.4959,65.5627,65.4625,65.4758,165400.0
2007-09-06 12:25:00,98.02,98.05,97.83,97.89,90500.0,65.4758,65.4959,65.3489,65.389,90500.0
2007-09-06 12:30:00,97.89,98.05,97.79,97.95,99600.0,65.389,65.4959,65.3222,65.4291,99600.0
2007-09-06 12:35:00,97.95,98.02,97.89,98.02,241300.0,65.4291,65.4758,65.389,65.4758,241300.0
2007-09-06 12:40:00,98.02,98.02,97.51,97.66,141400.0,65.4758,65.4758,65.1352,65.2354,141400.0
2007-09-06 12:45:00,97.66,97.75,97.3,97.46,141200.0,65.2354,65.2955,64.9949,65.1018,141200.0
2007-09-06 12:50:00,97.47,97.71,97.46,97.68,93300.0,65.1084,65.2688,65.1018,65.2487,93300.0
2007-09-06 12:55:00,97.66,97.91,97.63,97.89,55000.0,65.2354,65.4024,65.2153,65.389,55000.0
2007-09-06 13:00:00,97.87,97.87,97.5,97.51,106400.0,65.3756,65.3756,65.1285,65.1352,106400.0
2007-09-06 13:05:00,97.5,97.54,97.29,97.49,145700.0,65.1285,65.1552,64.9882,65.1218,145700.0
2007-09-06 13:10:00,97.49,97.51,97.08,97.32,136800.0,65.1218,65.1352,64.8479,65.0082,136800.0
2007-09-06 13:15:00,97.29,97.6,97.25,97.51,60500.0,64.9882,65.1953,64.9615,65.1352,60500.0
2007-09-06 13:20:00,97.48,97.52,97.21,97.23,84900.0,65.1151,65.1418,64.9348,64.9481,84900.0
2007-09-06 13:25:00,97.23,97.31,97.17,97.17,85800.0,64.9481,65.0016,64.908,64.908,85800.0
2007-09-06 13:30:00,97.19,97.24,97.07,97.21,96400.0,64.9214,64.9548,64.8412,64.9348,96400.0
2007-09-06 13:35:00,97.22,97.28,97.11,97.13,104800.0,64.9414,64.9815,64.868,64.8813,104800.0
2007-09-06 13:40:00,97.15,97.24,97.12,97.19,153400.0,64.8947,64.9548,64.8746,64.9214,153400.0
2007-09-06 13:45:00,97.19,97.23,97.02,97.14,132500.0,64.9214,64.9481,64.8078,64.888,132500.0
2007-09-06 13:50:00,97.12,97.13,96.93,97.06,192200.0,64.8746,64.8813,64.7477,64.8346,192200.0
2007-09-06 13:55:00,97.05,97.14,96.98,97.11,108400.0,64.8279,64.888,64.7811,64.868,108400.0
2007-09-06 14:00:00,97.11,97.12,96.92,96.92,89100.0,64.868,64.8746,64.741,64.741,89100.0
2007-09-06 14:05:00,96.92,97.18,96.89,97.16,105200.0,64.741,64.9147,64.721,64.9014,105200.0
2007-09-06 14:10:00,97.17,97.28,97.11,97.19,117300.0,64.908,64.9815,64.868,64.9214,117300.0
2007-09-06 14:15:00,97.19,97.22,96.9,96.92,105700.0,64.9214,64.9414,64.7277,64.741,105700.0
2007-09-06 14:20:00,96.92,97.21,96.9,97.05,84300.0,64.741,64.9348,64.7277,64.8279,84300.0
2007-09-06 14:25:00,97.04,97.27,96.94,97.04,151900.0,64.8212,64.9748,64.7544,64.8212,151900.0
2007-09-06 14:30:00,97.06,97.1,96.97,97.02,69400.0,64.8346,64.8613,64.7744,64.8078,69400.0
2007-09-06 14:35:00,97.04,97.26,97.02,97.25,70100.0,64.8212,64.9682,64.8078,64.9615,70100.0
2007-09-06 14:40:00,97.25,97.33,97.14,97.25,84600.0,64.9615,65.0149,64.888,64.9615,84600.0
2007-09-06 14:45:00,97.23,97.28,97.15,97.25,110200.0,64.9481,64.9815,64.8947,64.9615,110200.0
2007-09-06 14:50:00,97.23,97.29,97.2,97.26,101100.0,64.9481,64.9882,64.9281,64.9682,101100.0
2007-09-06 14:55:00,97.26,97.29,97.15,97.26,94900.0,64.9682,64.9882,64.8947,64.9682,94900.0
2007-09-06 15:00:00,97.27,97.33,97.2,97.25,110000.0,64.9748,65.0149,64.9281,64.9615,110000.0
2007-09-06 15:05:00,97.27,97.53,97.26,97.31,155500.0,64.9748,65.1485,64.9682,65.0016,155500.0
2007-09-06 15:10:00,97.29,97.44,97.2,97.32,118200.0,64.9882,65.0884,64.9281,65.0082,118200.0
2007-09-06 15:15:00,97.33,97.58,97.33,97.42,140000.0,65.0149,65.1819,65.0149,65.075,140000.0
2007-09-06 15:20:00,97.43,97.48,97.25,97.48,105400.0,65.0817,65.1151,64.9615,65.1151,105400.0
2007-09-06 15:25:00,97.46,97.49,97.23,97.27,158900.0,65.1018,65.1218,64.9481,64.9748,158900.0
2007-09-06 15:30:00,97.27,97.42,97.24,97.41,122800.0,64.9748,65.075,64.9548,65.0684,122800.0
2007-09-06 15:35:00,97.42,97.49,97.35,97.36,120400.0,65.075,65.1218,65.0283,65.035,120400.0
2007-09-06 15:40:00,97.35,97.44,97.2,97.43,184000.0,65.0283,65.0884,64.9281,65.0817,184000.0
2007-09-06 15:45:00,97.43,97.6,97.3,97.57,180800.0,65.0817,65.1953,64.9949,65.1752,180800.0
2007-09-06 15:50:00,97.56,97.61,97.41,97.55,259900.0,65.1686,65.202,65.0684,65.1619,259900.0
2007-09-06 15:55:00,97.55,97.59,97.43,97.5,349200.0,65.1619,65.1886,65.0817,65.1285,349200.0
2007-09-07 09:30:00,96.48,96.48,95.25,95.51,1600.0,64.4471,64.4471,63.6255,63.7992,1600.0
2007-09-07 09:35:00,95.74,95.75,95.45,95.75,4900.0,63.9528,63.9595,63.7591,63.9595,4900.0
2007-09-07 09:40:00,95.76,96.83,95.57,96.74,300600.0,63.9662,64.6809,63.8393,64.6208,300600.0
2007-09-07 09:45:00,96.68,96.78,96.01,96.3,132600.0,64.5807,64.6475,64.1332,64.3269,132600.0
2007-09-07 09:50:00,96.26,96.5,96.16,96.45,53300.0,64.3002,64.4605,64.2334,64.4271,53300.0
2007-09-07 09:55:00,96.45,96.86,96.43,96.79,110000.0,64.4271,64.701,64.4137,64.6542,110000.0
2007-09-07 10:00:00,96.79,96.85,96.43,96.62,67500.0,64.6542,64.6943,64.4137,64.5407,67500.0
2007-09-07 10:05:00,96.63,97.06,96.62,96.79,97700.0,64.5473,64.8346,64.5407,64.6542,97700.0
2007-09-07 10:10:00,96.78,96.84,96.4,96.6,111500.0,64.6475,64.6876,64.3937,64.5273,111500.0
2007-09-07 10:15:00,96.62,96.95,96.55,96.9,75700.0,64.5407,64.7611,64.4939,64.7277,75700.0
2007-09-07 10:20:00,96.89,97.05,96.84,96.88,89100.0,64.721,64.8279,64.6876,64.7143,89100.0
2007-09-07 10:25:00,96.89,96.97,96.51,96.75,108100.0,64.721,64.7744,64.4672,64.6275,108100.0
2007-09-07 10:30:00,96.75,96.83,96.11,96.15,97600.0,64.6275,64.6809,64.2,64.2267,97600.0
2007-09-07 10:35:00,96.16,96.4,96.03,96.2,109600.0,64.2334,64.3937,64.1465,64.2601,109600.0
2007-09-07 10:40:00,96.16,96.6,96.16,96.48,96300.0,64.2334,64.5273,64.2334,64.4471,96300.0
2007-09-07 10:45:00,96.51,96.56,96.11,96.21,290800.0,64.4672,64.5006,64.2,64.2668,290800.0
2007-09-07 10:50:00,96.21,96.28,96.05,96.08,95500.0,64.2668,64.3135,64.1599,64.1799,95500.0
2007-09-07 10:55:00,96.1,96.2,96.07,96.14,75500.0,64.1933,64.2601,64.1733,64.22,75500.0
2007-09-07 11:00:00,96.14,96.33,96.14,96.27,114800.0,64.22,64.3469,64.22,64.3069,114800.0
2007-09-07 11:05:00,96.29,96.38,96.14,96.35,49100.0,64.3202,64.3803,64.22,64.3603,49100.0
2007-09-07 11:10:00,96.34,96.34,96.03,96.05,74200.0,64.3536,64.3536,64.1465,64.1599,74200.0
2007-09-07 11:15:00,96.05,96.14,95.91,96.05,97600.0,64.1599,64.22,64.0664,64.1599,97600.0
2007-09-07 11:20:00,96.1,96.14,95.89,95.93,91100.0,64.1933,64.22,64.053,64.0797,91100.0
2007-09-07 11:25:00,95.94,96.14,95.88,95.94,89900.0,64.0864,64.22,64.0463,64.0864,89900.0
2007-09-07 11:30:00,95.91,96.14,95.82,96.13,74300.0,64.0664,64.22,64.0063,64.2133,74300.0
2007-09-07 11:35:00,96.11,96.25,96.05,96.16,105800.0,64.2,64.2935,64.1599,64.2334,105800.0
2007-09-07 11:40:00,96.16,96.39,96.14,96.38,63700.0,64.2334,64.387,64.22,64.3803,63700.0
2007-09-07 11:45:00,96.38,96.8,96.35,96.67,153800.0,64.3803,64.6609,64.3603,64.5741,153800.0
2007-09-07 11:50:00,96.67,96.83,96.5,96.76,107700.0,64.5741,64.6809,64.4605,64.6342,107700.0
2007-09-07 11:55:00,96.76,97.02,96.74,97.0,112800.0,64.6342,64.8078,64.6208,64.7945,112800.0
2007-09-07 12:00:00,97.0,97.01,96.82,96.92,75300.0,64.7945,64.8012,64.6742,64.741,75300.0
2007-09-07 12:05:00,96.92,96.92,96.71,96.89,168800.0,64.741,64.741,64.6008,64.721,168800.0
2007-09-07 12:10:00,96.93,96.96,96.76,96.93,126400.0,64.7477,64.7678,64.6342,64.7477,126400.0
2007-09-07 12:15:00,96.92,96.99,96.82,96.84,66600.0,64.741,64.7878,64.6742,64.6876,66600.0
2007-09-07 12:20:00,96.86,97.05,96.83,97.01,55900.0,64.701,64.8279,64.6809,64.8012,55900.0
2007-09-07 12:25:00,97.01,97.31,97.01,97.26,75000.0,64.8012,65.0016,64.8012,64.9682,75000.0
2007-09-07 12:30:00,97.31,97.37,97.19,97.26,59300.0,65.0016,65.0416,64.9214,64.9682,59300.0
2007-09-07 12:35:00,97.26,97.29,97.11,97.24,36800.0,64.9682,64.9882,64.868,64.9548,36800.0
2007-09-07 12:40:00,97.27,97.36,97.09,97.17,40400.0,64.9748,65.035,64.8546,64.908,40400.0
2007-09-07 12:45:00,97.17,97.23,97.06,97.18,54500.0,64.908,64.9481,64.8346,64.9147,54500.0
2007-09-07 12:50:00,97.2,97.42,97.13,97.38,37800.0,64.9281,65.075,64.8813,65.0483,37800.0
2007-09-07 12:55:00,97.36,97.5,97.2,97.36,44900.0,65.035,65.1285,64.9281,65.035,44900.0
2007-09-07 13:00:00,97.38,97.63,97.3,97.48,66000.0,65.0483,65.2153,64.9949,65.1151,66000.0
2007-09-07 13:05:00,97.49,97.85,97.44,97.76,98500.0,65.1218,65.3623,65.0884,65.3022,98500.0
2007-09-07 13:10:00,97.79,97.88,97.57,97.81,90100.0,65.3222,65.3823,65.1752,65.3356,90100.0
2007-09-07 13:15:00,97.81,97.92,97.64,97.84,215800.0,65.3356,65.409,65.222,65.3556,215800.0
2007-09-07 13:20:00,97.82,98.05,97.72,97.81,111200.0,65.3422,65.4959,65.2754,65.3356,111200.0
2007-09-07 13:25:00,97.77,98.1,97.77,98.04,63900.0,65.3088,65.5293,65.3088,65.4892,63900.0
2007-09-07 13:30:00,98.04,98.11,97.89,98.0,75100.0,65.4892,65.5359,65.389,65.4625,75100.0
2007-09-07 13:35:00,98.01,98.04,97.74,97.84,218500.0,65.4691,65.4892,65.2888,65.3556,218500.0
2007-09-07 13:40:00,97.8,98.04,97.77,97.97,106300.0,65.3289,65.4892,65.3088,65.4424,106300.0
2007-09-07 13:45:00,97.95,98.06,97.83,98.0,88300.0,65.4291,65.5025,65.3489,65.4625,88300.0
2007-09-07 13:50:00,98.0,98.06,97.96,98.05,27700.0,65.4625,65.5025,65.4358,65.4959,27700.0
2007-09-07 13:55:00,98.02,98.11,97.87,97.94,186100.0,65.4758,65.5359,65.3756,65.4224,186100.0
2007-09-07 14:00:00,97.94,98.0,97.56,97.78,108700.0,65.4224,65.4625,65.1686,65.3155,108700.0
2007-09-07 14:05:00,97.79,97.91,97.61,97.64,69500.0,65.3222,65.4024,65.202,65.222,69500.0
2007-09-07 14:10:00,97.67,97.93,97.46,97.88,77000.0,65.242,65.4157,65.1018,65.3823,77000.0
2007-09-07 14:15:00,97.88,97.92,97.61,97.75,55600.0,65.3823,65.409,65.202,65.2955,55600.0
2007-09-07 14:20:00,97.73,97.79,97.51,97.73,49600.0,65.2821,65.3222,65.1352,65.2821,49600.0
2007-09-07 14:25:00,97.73,97.74,97.45,97.57,49800.0,65.2821,65.2888,65.0951,65.1752,49800.0
2007-09-07 14:30:00,97.59,97.6,97.38,97.57,70800.0,65.1886,65.1953,65.0483,65.1752,70800.0
2007-09-07 14:35:00,97.57,97.68,97.47,97.61,33200.0,65.1752,65.2487,65.1084,65.202,33200.0
2007-09-07 14:40:00,97.61,97.65,97.53,97.61,26100.0,65.202,65.2287,65.1485,65.202,26100.0
2007-09-07 14:45:00,97.62,97.74,97.46,97.54,74700.0,65.2086,65.2888,65.1018,65.1552,74700.0
2007-09-07 14:50:00,97.53,97.58,97.28,97.31,60500.0,65.1485,65.1819,64.9815,65.0016,60500.0
2007-09-07 14:55:00,97.3,97.3,96.95,96.99,103000.0,64.9949,64.9949,64.7611,64.7878,103000.0
2007-09-07 15:00:00,96.99,97.52,96.92,97.48,78400.0,64.7878,65.1418,64.741,65.1151,78400.0
2007-09-07 15:05:00,97.48,97.65,97.41,97.47,68100.0,65.1151,65.2287,65.0684,65.1084,68100.0
2007-09-07 15:10:00,97.45,97.81,97.38,97.75,67200.0,65.0951,65.3356,65.0483,65.2955,67200.0
2007-09-07 15:15:00,97.75,97.82,97.61,97.7,51000.0,65.2955,65.3422,65.202,65.2621,51000.0
2007-09-07 15:20:00,97.68,97.69,97.16,97.26,102400.0,65.2487,65.2554,64.9014,64.9682,102400.0
2007-09-07 15:25:00,97.26,97.37,96.95,96.97,91400.0,64.9682,65.0416,64.7611,64.7744,91400.0
2007-09-07 15:30:00,96.98,97.29,96.91,97.06,91100.0,64.7811,64.9882,64.7344,64.8346,91100.0
2007-09-07 15:35:00,97.06,97.19,96.92,97.1,70400.0,64.8346,64.9214,64.741,64.8613,70400.0
2007-09-07 15:40:00,97.11,97.15,96.83,97.1,143900.0,64.868,64.8947,64.6809,64.8613,143900.0
2007-09-07 15:45:00,97.1,97.59,97.08,97.44,160800.0,64.8613,65.1886,64.8479,65.0884,160800.0
2007-09-07 15:50:00,97.46,97.88,97.37,97.74,162700.0,65.1018,65.3823,65.0416,65.2888,162700.0
2007-09-07 15:55:00,97.74,97.89,97.27,97.31,238400.0,65.2888,65.389,64.9748,65.0016,238400.0
2007-09-10 09:30:00,97.74,97.75,97.03,97.16,159700.0,65.2888,65.2955,64.8145,64.9014,159700.0
2007-09-10 09:35:00,97.2,97.2,96.57,96.95,86000.0,64.9281,64.9281,64.5073,64.7611,86000.0
2007-09-10 09:40:00,96.94,97.03,96.84,96.97,53700.0,64.7544,64.8145,64.6876,64.7744,53700.0
2007-09-10 09:45:00,96.94,97.2,96.94,97.2,84400.0,64.7544,64.9281,64.7544,64.9281,84400.0
2007-09-10 09:50:00,97.2,97.47,97.01,97.13,81400.0,64.9281,65.1084,64.8012,64.8813,81400.0
2007-09-10 09:55:00,97.12,97.45,97.1,97.24,75200.0,64.8746,65.0951,64.8613,64.9548,75200.0
2007-09-10 10:00:00,97.25,97.39,96.88,97.04,58000.0,64.9615,65.055,64.7143,64.8212,58000.0
2007-09-10 10:05:00,97.04,97.29,96.76,96.81,79400.0,64.8212,64.9882,64.6342,64.6676,79400.0
2007-09-10 10:10:00,96.8,96.93,96.5,96.55,85500.0,64.6609,64.7477,64.4605,64.4939,85500.0
2007-09-10 10:15:00,96.57,96.64,96.4,96.64,97900.0,64.5073,64.554,64.3937,64.554,97900.0
2007-09-10 10:20:00,96.6,96.79,96.6,96.79,51300.0,64.5273,64.6542,64.5273,64.6542,51300.0
2007-09-10 10:25:00,96.8,96.85,96.28,96.39,90000.0,64.6609,64.6943,64.3135,64.387,90000.0
2007-09-10 10:30:00,96.41,96.64,96.35,96.48,80000.0,64.4004,64.554,64.3603,64.4471,80000.0
2007-09-10 10:35:00,96.52,96.58,96.18,96.25,75900.0,64.4739,64.5139,64.2467,64.2935,75900.0
2007-09-10 10:40:00,96.24,96.33,95.74,95.78,129900.0,64.2868,64.3469,63.9528,63.9795,129900.0
2007-09-10 10:45:00,95.78,95.87,95.55,95.62,129800.0,63.9795,64.0397,63.8259,63.8727,129800.0
2007-09-10 10:50:00,95.66,96.0,95.5,95.84,131700.0,63.8994,64.1265,63.7925,64.0196,131700.0
2007-09-10 10:55:00,95.82,96.22,95.77,96.15,87400.0,64.0063,64.2735,63.9729,64.2267,87400.0
2007-09-10 11:00:00,96.15,96.38,96.06,96.3,122100.0,64.2267,64.3803,64.1666,64.3269,122100.0
2007-09-10 11:05:00,96.3,96.35,95.89,95.92,83900.0,64.3269,64.3603,64.053,64.0731,83900.0
2007-09-10 11:10:00,95.94,96.0,95.5,95.5,90000.0,64.0864,64.1265,63.7925,63.7925,90000.0
2007-09-10 11:15:00,95.5,95.58,95.36,95.42,144300.0,63.7925,63.8459,63.699,63.7391,144300.0
2007-09-10 11:20:00,95.37,95.55,95.34,95.47,89200.0,63.7057,63.8259,63.6856,63.7725,89200.0
2007-09-10 11:25:00,95.45,95.55,95.38,95.39,61000.0,63.7591,63.8259,63.7124,63.719,61000.0
2007-09-10 11:30:00,95.39,95.57,95.31,95.47,78500.0,63.719,63.8393,63.6656,63.7725,78500.0
2007-09-10 11:35:00,95.46,95.72,95.32,95.64,97900.0,63.7658,63.9395,63.6723,63.886,97900.0
2007-09-10 11:40:00,95.65,96.04,95.64,95.92,93600.0,63.8927,64.1532,63.886,64.0731,93600.0
2007-09-10 11:45:00,95.92,95.95,95.72,95.87,85000.0,64.0731,64.0931,63.9395,64.0397,85000.0
2007-09-10 11:50:00,95.86,96.17,95.86,96.0,80500.0,64.033,64.2401,64.033,64.1265,80500.0
2007-09-10 11:55:00,96.02,96.09,95.92,96.05,58500.0,64.1399,64.1866,64.0731,64.1599,58500.0
2007-09-10 12:00:00,96.06,96.2,96.0,96.09,74700.0,64.1666,64.2601,64.1265,64.1866,74700.0
2007-09-10 12:05:00,96.09,96.18,96.01,96.08,45200.0,64.1866,64.2467,64.1332,64.1799,45200.0
2007-09-10 12:10:00,96.02,96.06,95.81,95.93,47700.0,64.1399,64.1666,63.9996,64.0797,47700.0
2007-09-10 12:15:00,95.93,95.94,95.76,95.8,35200.0,64.0797,64.0864,63.9662,63.9929,35200.0
2007-09-10 12:20:00,95.81,96.12,95.81,96.1,34700.0,63.9996,64.2067,63.9996,64.1933,34700.0
2007-09-10 12:25:00,96.11,96.36,96.04,96.29,91400.0,64.2,64.367,64.1532,64.3202,91400.0
2007-09-10 12:30:00,96.29,96.43,96.26,96.31,170500.0,64.3202,64.4137,64.3002,64.3336,170500.0
2007-09-10 12:35:00,96.31,96.49,96.26,96.33,115900.0,64.3336,64.4538,64.3002,64.3469,115900.0
2007-09-10 12:40:00,96.35,96.35,96.16,96.24,70700.0,64.3603,64.3603,64.2334,64.2868,70700.0
2007-09-10 12:45:00,96.23,96.39,96.11,96.35,72000.0,64.2801,64.387,64.2,64.3603,72000.0
2007-09-10 12:50:00,96.35,96.43,96.16,96.43,48100.0,64.3603,64.4137,64.2334,64.4137,48100.0
2007-09-10 12:55:00,96.41,96.73,96.38,96.69,84500.0,64.4004,64.6141,64.3803,64.5874,84500.0
2007-09-10 13:00:00,96.68,96.72,96.5,96.55,71400.0,64.5807,64.6074,64.4605,64.4939,71400.0
2007-09-10 13:05:00,96.54,97.03,96.52,96.99,120000.0,64.4872,64.8145,64.4739,64.7878,120000.0
2007-09-10 13:10:00,96.99,97.1,96.92,97.09,69600.0,64.7878,64.8613,64.741,64.8546,69600.0
2007-09-10 13:15:00,97.1,97.3,97.07,97.25,86900.0,64.8613,64.9949,64.8412,64.9615,86900.0
2007-09-10 13:20:00,97.25,97.27,97.11,97.12,97600.0,64.9615,64.9748,64.868,64.8746,97600.0
2007-09-10 13:25:00,97.14,97.35,97.0,97.31,117100.0,64.888,65.0283,64.7945,65.0016,117100.0
2007-09-10 13:30:00,97.3,97.58,97.14,97.47,147700.0,64.9949,65.1819,64.888,65.1084,147700.0
2007-09-10 13:35:00,97.5,97.54,97.32,97.48,97100.0,65.1285,65.1552,65.0082,65.1151,97100.0
2007-09-10 13:40:00,97.46,97.68,97.42,97.67,100700.0,65.1018,65.2487,65.075,65.242,100700.0
2007-09-10 13:45:00,97.68,97.98,97.66,97.71,166000.0,65.2487,65.4491,65.2354,65.2688,166000.0
2007-09-10 13:50:00,97.71,97.97,97.62,97.7,277400.0,65.2688,65.4424,65.2086,65.2621,277400.0
2007-09-10 13:55:00,97.71,97.76,97.48,97.5,92600.0,65.2688,65.3022,65.1151,65.1285,92600.0
2007-09-10 14:00:00,97.51,97.53,97.26,97.33,49100.0,65.1352,65.1485,64.9682,65.0149,49100.0
2007-09-10 14:05:00,97.33,97.54,97.31,97.51,76900.0,65.0149,65.1552,65.0016,65.1352,76900.0
2007-09-10 14:10:00,97.52,97.94,97.52,97.92,53000.0,65.1418,65.4224,65.1418,65.409,53000.0
2007-09-10 14:15:00,97.92,97.99,97.81,97.91,55900.0,65.409,65.4558,65.3356,65.4024,55900.0
2007-09-10 14:20:00,97.9,98.39,97.89,98.37,206000.0,65.3957,65.723,65.389,65.7096,206000.0
2007-09-10 14:25:00,98.39,98.76,98.26,98.74,186400.0,65.723,65.9701,65.6361,65.9568,186400.0
2007-09-10 14:30:00,98.74,98.9,98.64,98.83,142100.0,65.9568,66.0637,65.89,66.0169,142100.0
2007-09-10 14:35:00,98.83,98.86,98.58,98.7,125800.0,66.0169,66.0369,65.8499,65.9301,125800.0
2007-09-10 14:40:00,98.71,98.89,98.55,98.79,231700.0,65.9367,66.057,65.8299,65.9902,231700.0
2007-09-10 14:45:00,98.82,98.92,98.69,98.75,130800.0,66.0102,66.077,65.9234,65.9635,130800.0
2007-09-10 14:50:00,98.75,98.84,98.65,98.76,96500.0,65.9635,66.0236,65.8967,65.9701,96500.0
2007-09-10 14:55:00,98.73,98.93,98.58,98.9,360700.0,65.9501,66.0837,65.8499,66.0637,360700.0
2007-09-10 15:00:00,98.89,98.96,98.63,98.67,115200.0,66.057,66.1037,65.8833,65.91,115200.0
2007-09-10 15:05:00,98.67,99.57,98.66,99.55,219100.0,65.91,66.5112,65.9033,66.4978,219100.0
2007-09-10 15:10:00,99.55,99.75,99.32,99.43,225000.0,66.4978,66.6314,66.3442,66.4177,225000.0
2007-09-10 15:15:00,99.41,99.65,99.3,99.3,113500.0,66.4043,66.5646,66.3308,66.3308,113500.0
2007-09-10 15:20:00,99.3,99.65,99.3,99.47,147200.0,66.3308,66.5646,66.3308,66.4444,147200.0
2007-09-10 15:25:00,99.45,99.45,98.93,99.08,182800.0,66.431,66.431,66.0837,66.1839,182800.0
2007-09-10 15:30:00,99.04,99.31,98.98,99.21,112400.0,66.1572,66.3375,66.1171,66.2707,112400.0
2007-09-10 15:35:00,99.21,99.32,99.01,99.1,140700.0,66.2707,66.3442,66.1371,66.1973,140700.0
2007-09-10 15:40:00,99.1,99.16,98.9,98.9,164000.0,66.1973,66.2373,66.0637,66.0637,164000.0
2007-09-10 15:45:00,98.9,99.03,98.8,98.93,126900.0,66.0637,66.1505,65.9969,66.0837,126900.0
2007-09-10 15:50:00,98.95,99.04,98.77,98.9,167000.0,66.0971,66.1572,65.9768,66.0637,167000.0
2007-09-10 15:55:00,98.9,99.08,98.77,98.95,286600.0,66.0637,66.1839,65.9768,66.0971,286600.0
2007-09-11 09:30:00,99.06,99.06,97.79,98.76,177700.0,66.1705,66.1705,65.3222,65.9701,177700.0
2007-09-11 09:35:00,98.76,98.89,98.48,98.63,150400.0,65.9701,66.057,65.7831,65.8833,150400.0
2007-09-11 09:40:00,98.64,98.9,98.61,98.8,95900.0,65.89,66.0637,65.8699,65.9969,95900.0
2007-09-11 09:45:00,98.82,99.25,98.65,98.85,145800.0,66.0102,66.2975,65.8967,66.0303,145800.0
2007-09-11 09:50:00,98.83,99.04,98.73,98.74,81100.0,66.0169,66.1572,65.9501,65.9568,81100.0
2007-09-11 09:55:00,98.72,98.76,98.45,98.46,154700.0,65.9434,65.9701,65.7631,65.7697,154700.0
2007-09-11 10:00:00,98.45,98.69,98.21,98.62,171200.0,65.7631,65.9234,65.6027,65.8766,171200.0
2007-09-11 10:05:00,98.61,98.79,98.3,98.37,101000.0,65.8699,65.9902,65.6629,65.7096,101000.0
2007-09-11 10:10:00,98.42,98.47,98.15,98.2,128500.0,65.743,65.7764,65.5627,65.5961,128500.0
2007-09-11 10:15:00,98.2,98.3,98.03,98.12,161700.0,65.5961,65.6629,65.4825,65.5426,161700.0
2007-09-11 10:20:00,98.11,98.63,98.11,98.36,198800.0,65.5359,65.8833,65.5359,65.7029,198800.0
2007-09-11 10:25:00,98.39,98.65,98.34,98.61,141000.0,65.723,65.8967,65.6896,65.8699,141000.0
2007-09-11 10:30:00,98.61,98.72,98.54,98.58,100200.0,65.8699,65.9434,65.8232,65.8499,100200.0
2007-09-11 10:35:00,98.59,98.92,98.57,98.89,88700.0,65.8566,66.077,65.8432,66.057,88700.0
2007-09-11 10:40:00,98.89,99.34,98.82,99.23,144100.0,66.057,66.3576,66.0102,66.2841,144100.0
2007-09-11 10:45:00,99.2,99.35,99.04,99.3,91800.0,66.2641,66.3642,66.1572,66.3308,91800.0
2007-09-11 10:50:00,99.3,99.71,99.29,99.32,150700.0,66.3308,66.6047,66.3242,66.3442,150700.0
2007-09-11 10:55:00,99.36,99.45,99.27,99.29,81800.0,66.3709,66.431,66.3108,66.3242,81800.0
2007-09-11 11:00:00,99.3,99.34,99.12,99.27,126200.0,66.3308,66.3576,66.2106,66.3108,126200.0
2007-09-11 11:05:00,99.27,99.31,99.13,99.18,84300.0,66.3108,66.3375,66.2173,66.2507,84300.0
2007-09-11 11:10:00,99.18,99.22,98.7,98.97,209800.0,66.2507,66.2774,65.9301,66.1104,209800.0
2007-09-11 11:15:00,98.95,99.05,98.7,98.83,88500.0,66.0971,66.1639,65.9301,66.0169,88500.0
2007-09-11 11:20:00,98.81,99.1,98.81,98.96,95100.0,66.0035,66.1973,66.0035,66.1037,95100.0
2007-09-11 11:25:00,98.98,99.4,98.96,99.25,103800.0,66.1171,66.3976,66.1037,66.2975,103800.0
2007-09-11 11:30:00,99.27,99.28,98.88,98.92,79800.0,66.3108,66.3175,66.0503,66.077,79800.0
2007-09-11 11:35:00,98.91,99.11,98.85,98.88,88000.0,66.0703,66.2039,66.0303,66.0503,88000.0
2007-09-11 11:40:00,98.87,98.9,98.75,98.77,77100.0,66.0436,66.0637,65.9635,65.9768,77100.0
2007-09-11 11:45:00,98.76,98.89,98.6,98.8,80800.0,65.9701,66.057,65.8633,65.9969,80800.0
2007-09-11 11:50:00,98.82,98.97,98.7,98.9,121100.0,66.0102,66.1104,65.9301,66.0637,121100.0
2007-09-11 11:55:00,98.93,99.1,98.78,99.1,65000.0,66.0837,66.1973,65.9835,66.1973,65000.0
2007-09-11 12:00:00,99.11,99.51,99.11,99.23,176500.0,66.2039,66.4711,66.2039,66.2841,176500.0
2007-09-11 12:05:00,99.21,99.59,99.01,99.01,108800.0,66.2707,66.5246,66.1371,66.1371,108800.0
2007-09-11 12:10:00,99.0,99.1,98.66,98.66,96300.0,66.1305,66.1973,65.9033,65.9033,96300.0
2007-09-11 12:15:00,98.65,98.89,98.61,98.75,60800.0,65.8967,66.057,65.8699,65.9635,60800.0
2007-09-11 12:20:00,98.74,98.94,98.68,98.69,128900.0,65.9568,66.0904,65.9167,65.9234,128900.0
2007-09-11 12:25:00,98.69,98.77,98.56,98.58,61500.0,65.9234,65.9768,65.8365,65.8499,61500.0
2007-09-11 12:30:00,98.59,98.6,98.27,98.32,138000.0,65.8566,65.8633,65.6428,65.6762,138000.0
2007-09-11 12:35:00,98.31,98.31,97.89,98.21,138400.0,65.6695,65.6695,65.389,65.6027,138400.0
2007-09-11 12:40:00,98.22,98.3,98.05,98.08,67200.0,65.6094,65.6629,65.4959,65.5159,67200.0
2007-09-11 12:45:00,98.07,98.16,97.7,97.78,157100.0,65.5092,65.5693,65.2621,65.3155,157100.0
2007-09-11 12:50:00,97.78,98.04,97.71,98.03,137600.0,65.3155,65.4892,65.2688,65.4825,137600.0
2007-09-11 12:55:00,98.04,98.1,97.8,98.09,105200.0,65.4892,65.5293,65.3289,65.5226,105200.0
2007-09-11 13:00:00,98.1,98.2,98.0,98.12,126600.0,65.5293,65.5961,65.4625,65.5426,126600.0
2007-09-11 13:05:00,98.11,98.19,98.08,98.11,68600.0,65.5359,65.5894,65.5159,65.5359,68600.0
2007-09-11 13:10:00,98.11,98.11,97.78,97.87,102200.0,65.5359,65.5359,65.3155,65.3756,102200.0
2007-09-11 13:15:00,97.86,97.91,97.71,97.76,104600.0,65.369,65.4024,65.2688,65.3022,104600.0
2007-09-11 13:20:00,97.75,97.84,97.65,97.75,70000.0,65.2955,65.3556,65.2287,65.2955,70000.0
2007-09-11 13:25:00,97.75,98.07,97.72,97.9,80000.0,65.2955,65.5092,65.2754,65.3957,80000.0
2007-09-11 13:30:00,97.88,98.24,97.84,98.15,69500.0,65.3823,65.6228,65.3556,65.5627,69500.0
2007-09-11 13:35:00,98.16,98.4,98.16,98.31,71200.0,65.5693,65.7297,65.5693,65.6695,71200.0
2007-09-11 13:40:00,98.3,98.33,98.17,98.22,88200.0,65.6629,65.6829,65.576,65.6094,88200.0
2007-09-11 13:45:00,98.21,98.67,98.16,98.54,118200.0,65.6027,65.91,65.5693,65.8232,118200.0
2007-09-11 13:50:00,98.59,98.63,98.37,98.55,58800.0,65.8566,65.8833,65.7096,65.8299,58800.0
2007-09-11 13:55:00,98.56,98.76,98.47,98.64,61200.0,65.8365,65.9701,65.7764,65.89,61200.0
2007-09-11 14:00:00,98.67,99.02,98.66,99.0,110200.0,65.91,66.1438,65.9033,66.1305,110200.0
2007-09-11 14:05:00,98.99,99.0,98.77,98.97,88700.0,66.1238,66.1305,65.9768,66.1104,88700.0
2007-09-11 14:10:00,98.98,99.02,98.83,98.93,76800.0,66.1171,66.1438,66.0169,66.0837,76800.0
2007-09-11 14:15:00,98.92,99.01,98.81,98.88,85600.0,66.077,66.1371,66.0035,66.0503,85600.0
2007-09-11 14:20:00,98.88,98.95,98.87,98.9,55100.0,66.0503,66.0971,66.0436,66.0637,55100.0
2007-09-11 14:25:00,98.88,99.29,98.87,99.27,195700.0,66.0503,66.3242,66.0436,66.3108,195700.0
2007-09-11 14:30:00,99.25,99.33,99.07,99.14,136700.0,66.2975,66.3509,66.1772,66.224,136700.0
2007-09-11 14:35:00,99.15,99.16,98.93,99.13,89300.0,66.2307,66.2373,66.0837,66.2173,89300.0
2007-09-11 14:40:00,99.13,99.21,99.03,99.16,97000.0,66.2173,66.2707,66.1505,66.2373,97000.0
2007-09-11 14:45:00,99.16,99.57,99.16,99.48,228900.0,66.2373,66.5112,66.2373,66.4511,228900.0
2007-09-11 14:50:00,99.48,99.65,99.38,99.64,140300.0,66.4511,66.5646,66.3843,66.558,140300.0
2007-09-11 14:55:00,99.6,99.88,99.48,99.84,176600.0,66.5312,66.7183,66.4511,66.6916,176600.0
2007-09-11 15:00:00,99.84,99.95,99.61,99.64,531900.0,66.6916,66.765,66.5379,66.558,531900.0
2007-09-11 15:05:00,99.64,100.1,99.63,100.1,179000.0,66.558,66.8652,66.5513,66.8652,179000.0
2007-09-11 15:10:00,100.1,100.19,99.93,100.15,136700.0,66.8652,66.9254,66.7517,66.8986,136700.0
2007-09-11 15:15:00,100.13,100.49,100.1,100.4,236800.0,66.8853,67.1258,66.8652,67.0656,236800.0
2007-09-11 15:20:00,100.37,100.4,100.14,100.18,169300.0,67.0456,67.0656,66.892,66.9187,169300.0
2007-09-11 15:25:00,100.18,100.25,100.0,100.17,95600.0,66.9187,66.9654,66.7984,66.912,95600.0
2007-09-11 15:30:00,100.18,100.31,100.14,100.28,99300.0,66.9187,67.0055,66.892,66.9855,99300.0
2007-09-11 15:35:00,100.28,100.28,99.8,100.09,183600.0,66.9855,66.9855,66.6648,66.8586,183600.0
2007-09-11 15:40:00,100.09,100.11,99.7,99.75,197600.0,66.8586,66.8719,66.598,66.6314,197600.0
2007-09-11 15:45:00,99.74,99.86,99.51,99.75,189800.0,66.6248,66.7049,66.4711,66.6314,189800.0
2007-09-11 15:50:00,99.75,100.1,99.75,99.99,192900.0,66.6314,66.8652,66.6314,66.7918,192900.0
2007-09-11 15:55:00,100.01,100.22,99.94,100.16,229300.0,66.8051,66.9454,66.7584,66.9053,229300.0
2007-09-12 09:30:00,100.05,100.37,99.75,100.16,154600.0,66.8318,67.0456,66.6314,66.9053,154600.0
2007-09-12 09:35:00,100.2,100.97,100.1,100.83,179300.0,66.932,67.4464,66.8652,67.3529,179300.0
2007-09-12 09:40:00,100.83,100.83,100.15,100.27,171000.0,67.3529,67.3529,66.8986,66.9788,171000.0
2007-09-12 09:45:00,100.32,100.34,99.87,99.88,186400.0,67.0122,67.0256,66.7116,66.7183,186400.0
2007-09-12 09:50:00,99.85,100.14,99.78,99.9,194300.0,66.6982,66.892,66.6515,66.7316,194300.0
2007-09-12 09:55:00,99.88,99.99,99.8,99.97,152000.0,66.7183,66.7918,66.6648,66.7784,152000.0
2007-09-12 10:00:00,99.95,100.0,99.31,99.72,173800.0,66.765,66.7984,66.3375,66.6114,173800.0
2007-09-12 10:05:00,99.71,99.72,99.5,99.5,130800.0,66.6047,66.6114,66.4644,66.4644,130800.0
2007-09-12 10:10:00,99.5,99.53,99.11,99.35,152200.0,66.4644,66.4845,66.2039,66.3642,152200.0
2007-09-12 10:15:00,99.35,99.63,99.25,99.63,117400.0,66.3642,66.5513,66.2975,66.5513,117400.0
2007-09-12 10:20:00,99.6,99.8,99.53,99.54,96600.0,66.5312,66.6648,66.4845,66.4912,96600.0
2007-09-12 10:25:00,99.55,99.81,99.55,99.73,113700.0,66.4978,66.6715,66.4978,66.6181,113700.0
2007-09-12 10:30:00,99.75,100.2,99.43,99.71,644700.0,66.6314,66.932,66.4177,66.6047,644700.0
2007-09-12 10:35:00,99.7,99.82,99.13,99.36,204300.0,66.598,66.6782,66.2173,66.3709,204300.0
2007-09-12 10:40:00,99.36,99.55,99.25,99.43,142600.0,66.3709,66.4978,66.2975,66.4177,142600.0
2007-09-12 10:45:00,99.42,99.65,99.24,99.63,127900.0,66.411,66.5646,66.2908,66.5513,127900.0
2007-09-12 10:50:00,99.64,99.7,99.26,99.37,117400.0,66.558,66.598,66.3041,66.3776,117400.0
2007-09-12 10:55:00,99.39,99.63,99.2,99.28,110300.0,66.391,66.5513,66.2641,66.3175,110300.0
2007-09-12 11:00:00,99.3,99.44,99.13,99.17,128700.0,66.3308,66.4244,66.2173,66.244,128700.0
2007-09-12 11:05:00,99.17,99.48,99.17,99.48,86500.0,66.244,66.4511,66.244,66.4511,86500.0
2007-09-12 11:10:00,99.46,99.62,99.43,99.6,95900.0,66.4377,66.5446,66.4177,66.5312,95900.0
2007-09-12 11:15:00,99.61,99.95,99.58,99.66,104600.0,66.5379,66.765,66.5179,66.5713,104600.0
2007-09-12 11:20:00,99.65,99.86,99.65,99.77,83300.0,66.5646,66.7049,66.5646,66.6448,83300.0
2007-09-12 11:25:00,99.79,99.99,99.73,99.99,79900.0,66.6582,66.7918,66.6181,66.7918,79900.0
2007-09-12 11:30:00,99.98,100.05,99.88,99.94,145000.0,66.7851,66.8318,66.7183,66.7584,145000.0
2007-09-12 11:35:00,99.94,100.09,99.92,99.98,118800.0,66.7584,66.8586,66.745,66.7851,118800.0
2007-09-12 11:40:00,99.98,100.03,99.85,99.94,43800.0,66.7851,66.8185,66.6982,66.7584,43800.0
2007-09-12 11:45:00,99.94,100.03,99.87,99.87,48900.0,66.7584,66.8185,66.7116,66.7116,48900.0
2007-09-12 11:50:00,99.88,100.0,99.75,99.84,93000.0,66.7183,66.7984,66.6314,66.6916,93000.0
2007-09-12 11:55:00,99.83,99.84,99.31,99.35,125300.0,66.6849,66.6916,66.3375,66.3642,125300.0
2007-09-12 12:00:00,99.36,99.61,99.25,99.53,122000.0,66.3709,66.5379,66.2975,66.4845,122000.0
2007-09-12 12:05:00,99.54,99.9,99.54,99.78,65900.0,66.4912,66.7316,66.4912,66.6515,65900.0
2007-09-12 12:10:00,99.79,100.04,99.75,99.97,72900.0,66.6582,66.8252,66.6314,66.7784,72900.0
2007-09-12 12:15:00,99.96,100.03,99.87,99.93,58200.0,66.7717,66.8185,66.7116,66.7517,58200.0
2007-09-12 12:20:00,99.92,99.96,99.65,99.72,76100.0,66.745,66.7717,66.5646,66.6114,76100.0
2007-09-12 12:25:00,99.71,99.85,99.54,99.73,69200.0,66.6047,66.6982,66.4912,66.6181,69200.0
2007-09-12 12:30:00,99.74,100.02,99.64,100.01,79200.0,66.6248,66.8118,66.558,66.8051,79200.0
2007-09-12 12:35:00,100.02,100.05,99.93,99.98,65700.0,66.8118,66.8318,66.7517,66.7851,65700.0
2007-09-12 12:40:00,99.99,100.11,99.73,99.91,144900.0,66.7918,66.8719,66.6181,66.7383,144900.0
2007-09-12 12:45:00,99.9,100.0,99.86,99.91,47900.0,66.7316,66.7984,66.7049,66.7383,47900.0
2007-09-12 12:50:00,99.93,100.09,99.87,99.96,53700.0,66.7517,66.8586,66.7116,66.7717,53700.0
2007-09-12 12:55:00,99.97,100.1,99.97,100.05,82700.0,66.7784,66.8652,66.7784,66.8318,82700.0
2007-09-12 13:00:00,100.05,100.06,99.82,99.9,64000.0,66.8318,66.8385,66.6782,66.7316,64000.0
2007-09-12 13:05:00,99.89,99.89,99.62,99.8,74800.0,66.725,66.725,66.5446,66.6648,74800.0
2007-09-12 13:10:00,99.8,99.99,99.71,99.95,68500.0,66.6648,66.7918,66.6047,66.765,68500.0
2007-09-12 13:15:00,99.92,100.09,99.89,100.05,57000.0,66.745,66.8586,66.725,66.8318,57000.0
2007-09-12 13:20:00,100.05,100.05,99.9,99.92,36000.0,66.8318,66.8318,66.7316,66.745,36000.0
2007-09-12 13:25:00,99.93,99.94,99.81,99.89,45400.0,66.7517,66.7584,66.6715,66.725,45400.0
2007-09-12 13:30:00,99.88,99.88,99.64,99.69,63200.0,66.7183,66.7183,66.558,66.5914,63200.0
2007-09-12 13:35:00,99.69,99.99,99.55,99.99,86100.0,66.5914,66.7918,66.4978,66.7918,86100.0
2007-09-12 13:40:00,99.99,100.08,99.9,100.0,88900.0,66.7918,66.8519,66.7316,66.7984,88900.0
2007-09-12 13:45:00,100.0,100.15,99.97,100.05,83300.0,66.7984,66.8986,66.7784,66.8318,83300.0
2007-09-12 13:50:00,100.07,100.1,99.85,99.91,85200.0,66.8452,66.8652,66.6982,66.7383,85200.0
2007-09-12 13:55:00,99.9,100.02,99.77,99.89,69700.0,66.7316,66.8118,66.6448,66.725,69700.0
2007-09-12 14:00:00,99.89,100.05,99.89,99.99,60600.0,66.725,66.8318,66.725,66.7918,60600.0
2007-09-12 14:05:00,99.98,100.28,99.85,100.28,88300.0,66.7851,66.9855,66.6982,66.9855,88300.0
2007-09-12 14:10:00,100.27,100.32,100.11,100.16,108000.0,66.9788,67.0122,66.8719,66.9053,108000.0
2007-09-12 14:15:00,100.17,100.22,99.97,100.02,97200.0,66.912,66.9454,66.7784,66.8118,97200.0
2007-09-12 14:20:00,100.02,100.18,100.02,100.1,83100.0,66.8118,66.9187,66.8118,66.8652,83100.0
2007-09-12 14:25:00,100.13,100.18,99.71,99.8,103800.0,66.8853,66.9187,66.6047,66.6648,103800.0
2007-09-12 14:30:00,99.81,99.92,99.74,99.86,94600.0,66.6715,66.745,66.6248,66.7049,94600.0
2007-09-12 14:35:00,99.86,99.95,99.57,99.7,88400.0,66.7049,66.765,66.5112,66.598,88400.0
2007-09-12 14:40:00,99.7,99.9,99.7,99.83,55400.0,66.598,66.7316,66.598,66.6849,55400.0
2007-09-12 14:45:00,99.83,99.95,99.81,99.86,45700.0,66.6849,66.765,66.6715,66.7049,45700.0
2007-09-12 14:50:00,99.9,99.98,99.63,99.63,100400.0,66.7316,66.7851,66.5513,66.5513,100400.0
2007-09-12 14:55:00,99.62,99.82,99.56,99.82,95600.0,66.5446,66.6782,66.5045,66.6782,95600.0
2007-09-12 15:00:00,99.81,99.83,99.54,99.67,112900.0,66.6715,66.6849,66.4912,66.578,112900.0
2007-09-12 15:05:00,99.7,99.8,99.31,99.31,58200.0,66.598,66.6648,66.3375,66.3375,58200.0
2007-09-12 15:10:00,99.3,99.61,99.3,99.49,123500.0,66.3308,66.5379,66.3308,66.4578,123500.0
2007-09-12 15:15:00,99.51,99.57,99.31,99.56,91900.0,66.4711,66.5112,66.3375,66.5045,91900.0
2007-09-12 15:20:00,99.56,99.64,99.48,99.59,97900.0,66.5045,66.558,66.4511,66.5246,97900.0
2007-09-12 15:25:00,99.6,99.72,99.35,99.36,112100.0,66.5312,66.6114,66.3642,66.3709,112100.0
2007-09-12 15:30:00,99.37,99.64,99.3,99.56,113200.0,66.3776,66.558,66.3308,66.5045,113200.0
2007-09-12 15:35:00,99.54,99.67,99.47,99.54,126000.0,66.4912,66.578,66.4444,66.4912,126000.0
2007-09-12 15:40:00,99.55,99.82,99.55,99.74,150200.0,66.4978,66.6782,66.4978,66.6248,150200.0
2007-09-12 15:45:00,99.74,99.88,99.57,99.68,148400.0,66.6248,66.7183,66.5112,66.5847,148400.0
2007-09-12 15:50:00,99.66,99.84,99.64,99.78,158500.0,66.5713,66.6916,66.558,66.6515,158500.0
2007-09-12 15:55:00,99.77,99.93,99.7,99.8,245400.0,66.6448,66.7517,66.598,66.6648,245400.0
2007-09-13 09:30:00,99.99,100.13,99.86,100.0,7300.0,66.7918,66.8853,66.7049,66.7984,7300.0
2007-09-13 09:35:00,99.99,100.73,99.87,100.45,246600.0,66.7918,67.2861,66.7116,67.099,246600.0
2007-09-13 09:40:00,100.46,100.67,100.27,100.28,74600.0,67.1057,67.246,66.9788,66.9855,74600.0
2007-09-13 09:45:00,100.29,100.61,100.12,100.35,134300.0,66.9922,67.2059,66.8786,67.0322,134300.0
2007-09-13 09:50:00,100.37,100.48,100.22,100.33,133900.0,67.0456,67.1191,66.9454,67.0189,133900.0
2007-09-13 09:55:00,100.34,100.68,100.33,100.4,126900.0,67.0256,67.2527,67.0189,67.0656,126900.0
2007-09-13 10:00:00,100.41,100.59,100.27,100.34,105800.0,67.0723,67.1925,66.9788,67.0256,105800.0
2007-09-13 10:05:00,100.33,100.92,100.29,100.91,474100.0,67.0189,67.413,66.9922,67.4063,474100.0
2007-09-13 10:10:00,100.88,100.97,100.66,100.69,127500.0,67.3863,67.4464,67.2393,67.2593,127500.0
2007-09-13 10:15:00,100.69,100.91,100.62,100.76,124300.0,67.2593,67.4063,67.2126,67.3061,124300.0
2007-09-13 10:20:00,100.75,100.89,100.63,100.72,129000.0,67.2994,67.3929,67.2193,67.2794,129000.0
2007-09-13 10:25:00,100.73,100.99,100.72,100.93,77400.0,67.2861,67.4597,67.2794,67.4197,77400.0
2007-09-13 10:30:00,100.93,100.99,100.62,100.69,251100.0,67.4197,67.4597,67.2126,67.2593,251100.0
2007-09-13 10:35:00,100.69,100.7,100.22,100.25,183000.0,67.2593,67.266,66.9454,66.9654,183000.0
2007-09-13 10:40:00,100.25,100.31,100.11,100.16,116300.0,66.9654,67.0055,66.8719,66.9053,116300.0
2007-09-13 10:45:00,100.18,100.3,99.96,100.09,99900.0,66.9187,66.9988,66.7717,66.8586,99900.0
2007-09-13 10:50:00,100.08,100.15,99.96,100.01,112600.0,66.8519,66.8986,66.7717,66.8051,112600.0
2007-09-13 10:55:00,100.01,100.12,99.71,99.78,106500.0,66.8051,66.8786,66.6047,66.6515,106500.0
2007-09-13 11:00:00,99.8,99.93,99.47,99.54,115900.0,66.6648,66.7517,66.4444,66.4912,115900.0
2007-09-13 11:05:00,99.52,99.8,99.45,99.8,58800.0,66.4778,66.6648,66.431,66.6648,58800.0
2007-09-13 11:10:00,99.79,99.85,99.43,99.54,109400.0,66.6582,66.6982,66.4177,66.4912,109400.0
2007-09-13 11:15:00,99.55,99.58,99.13,99.17,92100.0,66.4978,66.5179,66.2173,66.244,92100.0
2007-09-13 11:20:00,99.17,99.52,99.14,99.39,90900.0,66.244,66.4778,66.224,66.391,90900.0
2007-09-13 11:25:00,99.36,99.45,99.29,99.45,29300.0,66.3709,66.431,66.3242,66.431,29300.0
2007-09-13 11:30:00,99.44,99.68,99.38,99.56,64800.0,66.4244,66.5847,66.3843,66.5045,64800.0
2007-09-13 11:35:00,99.54,99.63,99.09,99.18,96600.0,66.4912,66.5513,66.1906,66.2507,96600.0
2007-09-13 11:40:00,99.19,99.45,99.09,99.45,65800.0,66.2574,66.431,66.1906,66.431,65800.0
2007-09-13 11:45:00,99.45,99.57,99.38,99.43,88900.0,66.431,66.5112,66.3843,66.4177,88900.0
2007-09-13 11:50:00,99.41,99.62,99.4,99.53,49600.0,66.4043,66.5446,66.3976,66.4845,49600.0
2007-09-13 11:55:00,99.56,99.9,99.51,99.85,80500.0,66.5045,66.7316,66.4711,66.6982,80500.0
2007-09-13 12:00:00,99.81,99.95,99.74,99.92,43500.0,66.6715,66.765,66.6248,66.745,43500.0
2007-09-13 12:05:00,99.92,100.08,99.9,100.04,56500.0,66.745,66.8519,66.7316,66.8252,56500.0
2007-09-13 12:10:00,100.06,100.18,99.95,100.09,75700.0,66.8385,66.9187,66.765,66.8586,75700.0
2007-09-13 12:15:00,100.07,100.08,99.96,100.01,32400.0,66.8452,66.8519,66.7717,66.8051,32400.0
2007-09-13 12:20:00,100.0,100.26,99.98,100.18,49800.0,66.7984,66.9721,66.7851,66.9187,49800.0
2007-09-13 12:25:00,100.18,100.27,100.13,100.13,47500.0,66.9187,66.9788,66.8853,66.8853,47500.0
2007-09-13 12:30:00,100.12,100.24,99.97,100.04,63700.0,66.8786,66.9588,66.7784,66.8252,63700.0
2007-09-13 12:35:00,100.02,100.19,100.0,100.02,37900.0,66.8118,66.9254,66.7984,66.8118,37900.0
2007-09-13 12:40:00,100.06,100.33,100.03,100.33,33300.0,66.8385,67.0189,66.8185,67.0189,33300.0
2007-09-13 12:45:00,100.32,100.52,100.21,100.24,64200.0,67.0122,67.1458,66.9387,66.9588,64200.0
2007-09-13 12:50:00,100.23,100.26,100.03,100.18,60500.0,66.9521,66.9721,66.8185,66.9187,60500.0
2007-09-13 12:55:00,100.14,100.35,100.14,100.34,34400.0,66.892,67.0322,66.892,67.0256,34400.0
2007-09-13 13:00:00,100.32,100.49,100.28,100.41,66200.0,67.0122,67.1258,66.9855,67.0723,66200.0
2007-09-13 13:05:00,100.44,100.5,100.25,100.29,84300.0,67.0924,67.1324,66.9654,66.9922,84300.0
2007-09-13 13:10:00,100.29,100.45,100.2,100.22,63100.0,66.9922,67.099,66.932,66.9454,63100.0
2007-09-13 13:15:00,100.21,100.43,100.21,100.3,42700.0,66.9387,67.0857,66.9387,66.9988,42700.0
2007-09-13 13:20:00,100.33,100.59,100.32,100.59,83900.0,67.0189,67.1925,67.0122,67.1925,83900.0
2007-09-13 13:25:00,100.6,100.72,100.52,100.54,41200.0,67.1992,67.2794,67.1458,67.1592,41200.0
2007-09-13 13:30:00,100.53,100.53,100.35,100.47,31100.0,67.1525,67.1525,67.0322,67.1124,31100.0
2007-09-13 13:35:00,100.48,100.64,100.44,100.45,57300.0,67.1191,67.2259,67.0924,67.099,57300.0
2007-09-13 13:40:00,100.46,100.55,100.38,100.48,49200.0,67.1057,67.1658,67.0523,67.1191,49200.0
2007-09-13 13:45:00,100.48,100.58,100.45,100.45,44500.0,67.1191,67.1859,67.099,67.099,44500.0
2007-09-13 13:50:00,100.45,100.47,100.35,100.44,50400.0,67.099,67.1124,67.0322,67.0924,50400.0
2007-09-13 13:55:00,100.42,100.44,100.21,100.25,49700.0,67.079,67.0924,66.9387,66.9654,49700.0
2007-09-13 14:00:00,100.23,100.46,100.23,100.46,29200.0,66.9521,67.1057,66.9521,67.1057,29200.0
2007-09-13 14:05:00,100.46,100.52,100.35,100.47,63200.0,67.1057,67.1458,67.0322,67.1124,63200.0
2007-09-13 14:10:00,100.49,100.64,100.43,100.45,48900.0,67.1258,67.2259,67.0857,67.099,48900.0
2007-09-13 14:15:00,100.46,100.5,100.21,100.25,73800.0,67.1057,67.1324,66.9387,66.9654,73800.0
2007-09-13 14:20:00,100.23,100.47,100.21,100.44,58000.0,66.9521,67.1124,66.9387,67.0924,58000.0
2007-09-13 14:25:00,100.46,100.49,100.21,100.28,49100.0,67.1057,67.1258,66.9387,66.9855,49100.0
2007-09-13 14:30:00,100.29,100.45,100.26,100.42,28400.0,66.9922,67.099,66.9721,67.079,28400.0
2007-09-13 14:35:00,100.42,100.58,100.42,100.55,36800.0,67.079,67.1859,67.079,67.1658,36800.0
2007-09-13 14:40:00,100.55,100.75,100.55,100.75,42300.0,67.1658,67.2994,67.1658,67.2994,42300.0
2007-09-13 14:45:00,100.75,100.78,100.62,100.64,48100.0,67.2994,67.3195,67.2126,67.2259,48100.0
2007-09-13 14:50:00,100.66,100.8,100.62,100.79,42500.0,67.2393,67.3328,67.2126,67.3261,42500.0
2007-09-13 14:55:00,100.8,100.83,100.62,100.83,46200.0,67.3328,67.3529,67.2126,67.3529,46200.0
2007-09-13 15:00:00,100.82,100.98,100.82,100.93,65000.0,67.3462,67.4531,67.3462,67.4197,65000.0
2007-09-13 15:05:00,100.94,100.99,100.85,100.85,73400.0,67.4263,67.4597,67.3662,67.3662,73400.0
2007-09-13 15:10:00,100.88,101.0,100.8,100.91,76200.0,67.3863,67.4664,67.3328,67.4063,76200.0
2007-09-13 15:15:00,100.89,100.93,100.67,100.76,59900.0,67.3929,67.4197,67.246,67.3061,59900.0
2007-09-13 15:20:00,100.76,100.85,100.53,100.62,103200.0,67.3061,67.3662,67.1525,67.2126,103200.0
2007-09-13 15:25:00,100.64,100.77,100.61,100.75,55700.0,67.2259,67.3128,67.2059,67.2994,55700.0
2007-09-13 15:30:00,100.75,100.78,100.56,100.74,53900.0,67.2994,67.3195,67.1725,67.2927,53900.0
2007-09-13 15:35:00,100.75,100.84,100.6,100.73,60900.0,67.2994,67.3595,67.1992,67.2861,60900.0
2007-09-13 15:40:00,100.72,100.82,100.52,100.71,67600.0,67.2794,67.3462,67.1458,67.2727,67600.0
2007-09-13 15:45:00,100.71,100.73,100.29,100.47,129500.0,67.2727,67.2861,66.9922,67.1124,129500.0
2007-09-13 15:50:00,100.47,100.57,100.38,100.39,75900.0,67.1124,67.1792,67.0523,67.059,75900.0
2007-09-13 15:55:00,100.38,100.55,100.31,100.49,131700.0,67.0523,67.1658,67.0055,67.1258,131700.0
2007-09-14 09:30:00,99.76,100.14,99.53,100.04,166200.0,66.6381,66.892,66.4845,66.8252,166200.0
2007-09-14 09:35:00,100.0,100.18,99.65,100.13,116500.0,66.7984,66.9187,66.5646,66.8853,116500.0
2007-09-14 09:40:00,100.09,100.09,99.72,99.9,113700.0,66.8586,66.8586,66.6114,66.7316,113700.0
2007-09-14 09:45:00,99.92,100.04,99.86,99.9,94700.0,66.745,66.8252,66.7049,66.7316,94700.0
2007-09-14 09:50:00,99.9,100.0,99.82,99.91,144400.0,66.7316,66.7984,66.6782,66.7383,144400.0
2007-09-14 09:55:00,99.92,100.07,99.55,99.55,132300.0,66.745,66.8452,66.4978,66.4978,132300.0
2007-09-14 10:00:00,99.58,99.95,99.54,99.63,104900.0,66.5179,66.765,66.4912,66.5513,104900.0
2007-09-14 10:05:00,99.62,99.92,99.61,99.66,83400.0,66.5446,66.745,66.5379,66.5713,83400.0
2007-09-14 10:10:00,99.66,99.87,99.64,99.67,63700.0,66.5713,66.7116,66.558,66.578,63700.0
2007-09-14 10:15:00,99.67,99.96,99.65,99.65,108900.0,66.578,66.7717,66.5646,66.5646,108900.0
2007-09-14 10:20:00,99.65,99.99,99.65,99.69,108200.0,66.5646,66.7918,66.5646,66.5914,108200.0
2007-09-14 10:25:00,99.66,99.85,99.64,99.78,60500.0,66.5713,66.6982,66.558,66.6515,60500.0
2007-09-14 10:30:00,99.76,100.06,99.72,99.95,113300.0,66.6381,66.8385,66.6114,66.765,113300.0
2007-09-14 10:35:00,99.95,100.06,99.89,99.99,71800.0,66.765,66.8385,66.725,66.7918,71800.0
2007-09-14 10:40:00,99.99,100.01,99.76,99.89,84800.0,66.7918,66.8051,66.6381,66.725,84800.0
2007-09-14 10:45:00,99.88,100.08,99.88,99.98,76800.0,66.7183,66.8519,66.7183,66.7851,76800.0
2007-09-14 10:50:00,99.95,100.06,99.84,99.84,93700.0,66.765,66.8385,66.6916,66.6916,93700.0
2007-09-14 10:55:00,99.84,99.89,99.7,99.77,51400.0,66.6916,66.725,66.598,66.6448,51400.0
2007-09-14 11:00:00,99.77,99.91,99.77,99.81,65500.0,66.6448,66.7383,66.6448,66.6715,65500.0
2007-09-14 11:05:00,99.8,99.8,99.6,99.6,69000.0,66.6648,66.6648,66.5312,66.5312,69000.0
2007-09-14 11:10:00,99.6,99.85,99.54,99.82,113000.0,66.5312,66.6982,66.4912,66.6782,113000.0
2007-09-14 11:15:00,99.8,99.86,99.71,99.82,56600.0,66.6648,66.7049,66.6047,66.6782,56600.0
2007-09-14 11:20:00,99.84,99.85,99.52,99.68,83700.0,66.6916,66.6982,66.4778,66.5847,83700.0
2007-09-14 11:25:00,99.68,99.7,99.5,99.54,101600.0,66.5847,66.598,66.4644,66.4912,101600.0
2007-09-14 11:30:00,99.52,99.7,99.48,99.6,67100.0,66.4778,66.598,66.4511,66.5312,67100.0
2007-09-14 11:35:00,99.6,99.73,99.52,99.58,67900.0,66.5312,66.6181,66.4778,66.5179,67900.0
2007-09-14 11:40:00,99.57,99.61,99.46,99.5,72300.0,66.5112,66.5379,66.4377,66.4644,72300.0
2007-09-14 11:45:00,99.53,99.56,99.4,99.5,70700.0,66.4845,66.5045,66.3976,66.4644,70700.0
2007-09-14 11:50:00,99.5,99.68,99.48,99.66,46700.0,66.4644,66.5847,66.4511,66.5713,46700.0
2007-09-14 11:55:00,99.68,99.73,99.58,99.58,63500.0,66.5847,66.6181,66.5179,66.5179,63500.0
2007-09-14 12:00:00,99.58,99.75,99.58,99.63,67200.0,66.5179,66.6314,66.5179,66.5513,67200.0
2007-09-14 12:05:00,99.61,99.72,99.42,99.61,62200.0,66.5379,66.6114,66.411,66.5379,62200.0
2007-09-14 12:10:00,99.6,99.73,99.53,99.55,31500.0,66.5312,66.6181,66.4845,66.4978,31500.0
2007-09-14 12:15:00,99.55,99.61,99.46,99.46,42900.0,66.4978,66.5379,66.4377,66.4377,42900.0
2007-09-14 12:20:00,99.48,99.57,99.48,99.5,24600.0,66.4511,66.5112,66.4511,66.4644,24600.0
2007-09-14 12:25:00,99.5,99.61,99.46,99.55,34100.0,66.4644,66.5379,66.4377,66.4978,34100.0
2007-09-14 12:30:00,99.56,99.65,99.5,99.57,26700.0,66.5045,66.5646,66.4644,66.5112,26700.0
2007-09-14 12:35:00,99.57,99.74,99.55,99.69,25200.0,66.5112,66.6248,66.4978,66.5914,25200.0
2007-09-14 12:40:00,99.7,99.77,99.66,99.74,47000.0,66.598,66.6448,66.5713,66.6248,47000.0
2007-09-14 12:45:00,99.76,99.79,99.56,99.65,61000.0,66.6381,66.6582,66.5045,66.5646,61000.0
2007-09-14 12:50:00,99.67,99.75,99.65,99.67,48400.0,66.578,66.6314,66.5646,66.578,48400.0
2007-09-14 12:55:00,99.67,99.75,99.61,99.72,50000.0,66.578,66.6314,66.5379,66.6114,50000.0
2007-09-14 13:00:00,99.72,99.79,99.61,99.74,39900.0,66.6114,66.6582,66.5379,66.6248,39900.0
2007-09-14 13:05:00,99.74,99.81,99.6,99.67,76300.0,66.6248,66.6715,66.5312,66.578,76300.0
2007-09-14 13:10:00,99.67,99.8,99.62,99.76,49900.0,66.578,66.6648,66.5446,66.6381,49900.0
2007-09-14 13:15:00,99.79,99.86,99.71,99.78,32600.0,66.6582,66.7049,66.6047,66.6515,32600.0
2007-09-14 13:20:00,99.79,99.93,99.71,99.9,62100.0,66.6582,66.7517,66.6047,66.7316,62100.0
2007-09-14 13:25:00,99.9,100.01,99.83,99.99,54600.0,66.7316,66.8051,66.6849,66.7918,54600.0
2007-09-14 13:30:00,99.99,99.99,99.77,99.97,31900.0,66.7918,66.7918,66.6448,66.7784,31900.0
2007-09-14 13:35:00,99.97,99.99,99.9,99.97,51600.0,66.7784,66.7918,66.7316,66.7784,51600.0
2007-09-14 13:40:00,99.94,100.02,99.92,100.0,57300.0,66.7584,66.8118,66.745,66.7984,57300.0
2007-09-14 13:45:00,100.01,100.05,99.88,100.04,65300.0,66.8051,66.8318,66.7183,66.8252,65300.0
2007-09-14 13:50:00,100.03,100.09,99.95,99.96,65400.0,66.8185,66.8586,66.765,66.7717,65400.0
2007-09-14 13:55:00,99.95,100.06,99.93,100.0,64100.0,66.765,66.8385,66.7517,66.7984,64100.0
2007-09-14 14:00:00,100.0,100.07,99.96,99.99,63500.0,66.7984,66.8452,66.7717,66.7918,63500.0
2007-09-14 14:05:00,100.0,100.0,99.7,99.73,67800.0,66.7984,66.7984,66.598,66.6181,67800.0
2007-09-14 14:10:00,99.73,99.88,99.7,99.81,44100.0,66.6181,66.7183,66.598,66.6715,44100.0
2007-09-14 14:15:00,99.81,99.9,99.7,99.86,60100.0,66.6715,66.7316,66.598,66.7049,60100.0
2007-09-14 14:20:00,99.84,99.86,99.7,99.79,51000.0,66.6916,66.7049,66.598,66.6582,51000.0
2007-09-14 14:25:00,99.79,99.87,99.74,99.77,60900.0,66.6582,66.7116,66.6248,66.6448,60900.0
2007-09-14 14:30:00,99.77,99.88,99.73,99.87,25400.0,66.6448,66.7183,66.6181,66.7116,25400.0
2007-09-14 14:35:00,99.88,99.9,99.72,99.75,45500.0,66.7183,66.7316,66.6114,66.6314,45500.0
2007-09-14 14:40:00,99.75,99.79,99.61,99.73,63800.0,66.6314,66.6582,66.5379,66.6181,63800.0
2007-09-14 14:45:00,99.73,99.8,99.61,99.65,53100.0,66.6181,66.6648,66.5379,66.5646,53100.0
2007-09-14 14:50:00,99.65,99.75,99.6,99.64,50200.0,66.5646,66.6314,66.5312,66.558,50200.0
2007-09-14 14:55:00,99.65,99.78,99.52,99.76,60400.0,66.5646,66.6515,66.4778,66.6381,60400.0
2007-09-14 15:00:00,99.76,99.85,99.72,99.83,47400.0,66.6381,66.6982,66.6114,66.6849,47400.0
2007-09-14 15:05:00,99.85,99.98,99.81,99.96,54200.0,66.6982,66.7851,66.6715,66.7717,54200.0
2007-09-14 15:10:00,99.95,99.98,99.86,99.98,40200.0,66.765,66.7851,66.7049,66.7851,40200.0
2007-09-14 15:15:00,99.98,100.05,99.93,100.04,69100.0,66.7851,66.8318,66.7517,66.8252,69100.0
2007-09-14 15:20:00,100.04,100.15,99.98,100.11,65100.0,66.8252,66.8986,66.7851,66.8719,65100.0
2007-09-14 15:25:00,100.13,100.24,100.09,100.18,59900.0,66.8853,66.9588,66.8586,66.9187,59900.0
2007-09-14 15:30:00,100.18,100.28,100.13,100.28,69900.0,66.9187,66.9855,66.8853,66.9855,69900.0
2007-09-14 15:35:00,100.29,100.37,100.17,100.37,63600.0,66.9922,67.0456,66.912,67.0456,63600.0
2007-09-14 15:40:00,100.37,100.49,100.34,100.42,109600.0,67.0456,67.1258,67.0256,67.079,109600.0
2007-09-14 15:45:00,100.42,100.53,100.4,100.4,120000.0,67.079,67.1525,67.0656,67.0656,120000.0
2007-09-14 15:50:00,100.4,100.5,100.33,100.39,131400.0,67.0656,67.1324,67.0189,67.059,131400.0
2007-09-14 15:55:00,100.4,100.57,100.38,100.47,171400.0,67.0656,67.1792,67.0523,67.1124,171400.0
2007-09-17 09:30:00,99.99,100.24,99.8,100.19,4300.0,66.7918,66.9588,66.6648,66.9254,4300.0
2007-09-17 09:35:00,100.31,101.07,100.16,100.87,228000.0,67.0055,67.5132,66.9053,67.3796,228000.0
2007-09-17 09:40:00,100.9,101.0,100.27,100.4,93100.0,67.3996,67.4664,66.9788,67.0656,93100.0
2007-09-17 09:45:00,100.41,100.88,100.22,100.88,126600.0,67.0723,67.3863,66.9454,67.3863,126600.0
2007-09-17 09:50:00,100.83,100.89,100.6,100.84,64200.0,67.3529,67.3929,67.1992,67.3595,64200.0
2007-09-17 09:55:00,100.85,101.47,100.67,101.17,155700.0,67.3662,67.7804,67.246,67.58,155700.0
2007-09-17 10:00:00,101.12,101.29,101.01,101.23,80100.0,67.5466,67.6601,67.4731,67.6201,80100.0
2007-09-17 10:05:00,101.23,101.71,101.16,101.53,137200.0,67.6201,67.9407,67.5733,67.8205,137200.0
2007-09-17 10:10:00,101.53,101.86,101.41,101.49,89400.0,67.8205,68.0409,67.7403,67.7937,89400.0
2007-09-17 10:15:00,101.5,101.6,101.25,101.33,81900.0,67.8004,67.8672,67.6334,67.6869,81900.0
2007-09-17 10:20:00,101.32,101.37,100.8,100.87,93700.0,67.6802,67.7136,67.3328,67.3796,93700.0
2007-09-17 10:25:00,100.87,100.87,100.42,100.77,102500.0,67.3796,67.3796,67.079,67.3128,102500.0
2007-09-17 10:30:00,100.77,100.8,100.24,100.26,127900.0,67.3128,67.3328,66.9588,66.9721,127900.0
2007-09-17 10:35:00,100.28,100.34,100.02,100.02,112600.0,66.9855,67.0256,66.8118,66.8118,112600.0
2007-09-17 10:40:00,100.05,100.25,99.88,100.23,84200.0,66.8318,66.9654,66.7183,66.9521,84200.0
2007-09-17 10:45:00,100.23,100.26,100.07,100.12,54800.0,66.9521,66.9721,66.8452,66.8786,54800.0
2007-09-17 10:50:00,100.14,100.14,99.83,100.0,71800.0,66.892,66.892,66.6849,66.7984,71800.0
2007-09-17 10:55:00,100.0,100.22,99.92,100.17,91100.0,66.7984,66.9454,66.745,66.912,91100.0
2007-09-17 11:00:00,100.16,100.53,100.16,100.53,68400.0,66.9053,67.1525,66.9053,67.1525,68400.0
2007-09-17 11:05:00,100.53,100.65,100.37,100.37,38000.0,67.1525,67.2326,67.0456,67.0456,38000.0
2007-09-17 11:10:00,100.37,100.5,100.25,100.25,44900.0,67.0456,67.1324,66.9654,66.9654,44900.0
2007-09-17 11:15:00,100.25,100.32,100.11,100.25,50800.0,66.9654,67.0122,66.8719,66.9654,50800.0
2007-09-17 11:20:00,100.24,100.33,100.11,100.24,48100.0,66.9588,67.0189,66.8719,66.9588,48100.0
2007-09-17 11:25:00,100.22,100.37,100.17,100.23,33300.0,66.9454,67.0456,66.912,66.9521,33300.0
2007-09-17 11:30:00,100.24,100.24,99.95,100.03,50400.0,66.9588,66.9588,66.765,66.8185,50400.0
2007-09-17 11:35:00,100.05,100.19,99.97,100.02,46300.0,66.8318,66.9254,66.7784,66.8118,46300.0
2007-09-17 11:40:00,100.01,100.11,99.91,100.06,27200.0,66.8051,66.8719,66.7383,66.8385,27200.0
2007-09-17 11:45:00,100.03,100.1,99.96,99.97,39300.0,66.8185,66.8652,66.7717,66.7784,39300.0
2007-09-17 11:50:00,99.99,100.1,99.83,100.07,54900.0,66.7918,66.8652,66.6849,66.8452,54900.0
2007-09-17 11:55:00,100.08,100.08,99.81,99.95,44300.0,66.8519,66.8519,66.6715,66.765,44300.0
2007-09-17 12:00:00,99.94,100.0,99.81,99.99,67300.0,66.7584,66.7984,66.6715,66.7918,67300.0
2007-09-17 12:05:00,99.96,99.96,99.7,99.8,58600.0,66.7717,66.7717,66.598,66.6648,58600.0
2007-09-17 12:10:00,99.8,99.85,99.73,99.85,20600.0,66.6648,66.6982,66.6181,66.6982,20600.0
2007-09-17 12:15:00,99.84,100.03,99.84,99.99,60900.0,66.6916,66.8185,66.6916,66.7918,60900.0
2007-09-17 12:20:00,99.99,100.03,99.94,99.96,53800.0,66.7918,66.8185,66.7584,66.7717,53800.0
2007-09-17 12:25:00,99.99,100.11,99.96,100.1,40100.0,66.7918,66.8719,66.7717,66.8652,40100.0
2007-09-17 12:30:00,100.09,100.09,99.97,99.98,47500.0,66.8586,66.8586,66.7784,66.7851,47500.0
2007-09-17 12:35:00,99.99,100.2,99.99,100.07,97100.0,66.7918,66.932,66.7918,66.8452,97100.0
2007-09-17 12:40:00,100.04,100.05,99.95,99.98,26000.0,66.8252,66.8318,66.765,66.7851,26000.0
2007-09-17 12:45:00,100.0,100.03,99.84,99.87,90400.0,66.7984,66.8185,66.6916,66.7116,90400.0
2007-09-17 12:50:00,99.88,99.89,99.8,99.83,26500.0,66.7183,66.725,66.6648,66.6849,26500.0
2007-09-17 12:55:00,99.81,100.0,99.8,99.99,41200.0,66.6715,66.7984,66.6648,66.7918,41200.0
2007-09-17 13:00:00,99.99,100.04,99.92,100.0,42800.0,66.7918,66.8252,66.745,66.7984,42800.0
2007-09-17 13:05:00,99.97,100.01,99.92,100.01,37500.0,66.7784,66.8051,66.745,66.8051,37500.0
2007-09-17 13:10:00,100.01,100.09,99.94,99.95,56200.0,66.8051,66.8586,66.7584,66.765,56200.0
2007-09-17 13:15:00,99.96,100.0,99.91,99.96,35800.0,66.7717,66.7984,66.7383,66.7717,35800.0
2007-09-17 13:20:00,99.98,100.01,99.91,99.94,22600.0,66.7851,66.8051,66.7383,66.7584,22600.0
2007-09-17 13:25:00,99.93,99.96,99.87,99.96,39800.0,66.7517,66.7717,66.7116,66.7717,39800.0
2007-09-17 13:30:00,99.96,99.99,99.81,99.83,68700.0,66.7717,66.7918,66.6715,66.6849,68700.0
2007-09-17 13:35:00,99.81,99.89,99.75,99.89,43700.0,66.6715,66.725,66.6314,66.725,43700.0
2007-09-17 13:40:00,99.89,99.94,99.86,99.92,43900.0,66.725,66.7584,66.7049,66.745,43900.0
2007-09-17 13:45:00,99.91,100.1,99.91,100.1,67300.0,66.7383,66.8652,66.7383,66.8652,67300.0
2007-09-17 13:50:00,100.1,100.1,99.94,99.99,112100.0,66.8652,66.8652,66.7584,66.7918,112100.0
2007-09-17 13:55:00,99.99,100.0,99.73,99.82,68600.0,66.7918,66.7984,66.6181,66.6782,68600.0
2007-09-17 14:00:00,99.83,99.91,99.67,99.79,71300.0,66.6849,66.7383,66.578,66.6582,71300.0
2007-09-17 14:05:00,99.78,99.81,99.61,99.67,58000.0,66.6515,66.6715,66.5379,66.578,58000.0
2007-09-17 14:10:00,99.69,99.93,99.63,99.84,82600.0,66.5914,66.7517,66.5513,66.6916,82600.0
2007-09-17 14:15:00,99.83,99.85,99.67,99.7,57200.0,66.6849,66.6982,66.578,66.598,57200.0
2007-09-17 14:20:00,99.71,99.75,99.56,99.66,62500.0,66.6047,66.6314,66.5045,66.5713,62500.0
2007-09-17 14:25:00,99.66,99.8,99.64,99.75,63400.0,66.5713,66.6648,66.558,66.6314,63400.0
2007-09-17 14:30:00,99.75,99.87,99.73,99.8,77400.0,66.6314,66.7116,66.6181,66.6648,77400.0
2007-09-17 14:35:00,99.78,99.8,99.6,99.69,50400.0,66.6515,66.6648,66.5312,66.5914,50400.0
2007-09-17 14:40:00,99.7,99.8,99.68,99.8,30100.0,66.598,66.6648,66.5847,66.6648,30100.0
2007-09-17 14:45:00,99.8,99.85,99.59,99.65,65000.0,66.6648,66.6982,66.5246,66.5646,65000.0
2007-09-17 14:50:00,99.66,99.69,99.58,99.6,30400.0,66.5713,66.5914,66.5179,66.5312,30400.0
2007-09-17 14:55:00,99.6,99.68,99.6,99.63,33600.0,66.5312,66.5847,66.5312,66.5513,33600.0
2007-09-17 15:00:00,99.64,99.64,99.53,99.53,34100.0,66.558,66.558,66.4845,66.4845,34100.0
2007-09-17 15:05:00,99.53,99.69,99.5,99.63,44100.0,66.4845,66.5914,66.4644,66.5513,44100.0
2007-09-17 15:10:00,99.63,99.81,99.63,99.8,52500.0,66.5513,66.6715,66.5513,66.6648,52500.0
2007-09-17 15:15:00,99.77,99.81,99.54,99.72,75800.0,66.6448,66.6715,66.4912,66.6114,75800.0
2007-09-17 15:20:00,99.72,99.8,99.62,99.8,82000.0,66.6114,66.6648,66.5446,66.6648,82000.0
2007-09-17 15:25:00,99.79,99.81,99.58,99.61,56400.0,66.6582,66.6715,66.5179,66.5379,56400.0
2007-09-17 15:30:00,99.61,99.67,99.52,99.59,65200.0,66.5379,66.578,66.4778,66.5246,65200.0
2007-09-17 15:35:00,99.62,99.65,99.49,99.51,111700.0,66.5446,66.5646,66.4578,66.4711,111700.0
2007-09-17 15:40:00,99.52,99.65,99.45,99.59,103500.0,66.4778,66.5646,66.431,66.5246,103500.0
2007-09-17 15:45:00,99.59,99.63,99.5,99.62,107500.0,66.5246,66.5513,66.4644,66.5446,107500.0
2007-09-17 15:50:00,99.63,99.69,99.54,99.66,118600.0,66.5513,66.5914,66.4912,66.5713,118600.0
2007-09-17 15:55:00,99.69,99.7,99.48,99.58,170500.0,66.5914,66.598,66.4511,66.5179,170500.0
2007-09-18 09:30:00,100.49,100.5,99.7,99.81,72200.0,67.1258,67.1324,66.598,66.6715,72200.0
2007-09-18 09:35:00,99.8,99.89,99.25,99.41,193800.0,66.6648,66.725,66.2975,66.4043,193800.0
2007-09-18 09:40:00,99.4,99.49,99.21,99.4,67000.0,66.3976,66.4578,66.2707,66.3976,67000.0
2007-09-18 09:45:00,99.42,99.51,99.35,99.38,93700.0,66.411,66.4711,66.3642,66.3843,93700.0
2007-09-18 09:50:00,99.38,99.74,99.31,99.74,118300.0,66.3843,66.6248,66.3375,66.6248,118300.0
2007-09-18 09:55:00,99.74,100.33,99.74,100.28,142500.0,66.6248,67.0189,66.6248,66.9855,142500.0
2007-09-18 10:00:00,100.27,100.28,99.98,100.03,99900.0,66.9788,66.9855,66.7851,66.8185,99900.0
2007-09-18 10:05:00,100.05,100.05,99.69,99.94,126200.0,66.8318,66.8318,66.5914,66.7584,126200.0
2007-09-18 10:10:00,99.97,100.0,99.74,99.81,68600.0,66.7784,66.7984,66.6248,66.6715,68600.0
2007-09-18 10:15:00,99.84,99.84,99.63,99.66,47600.0,66.6916,66.6916,66.5513,66.5713,47600.0
2007-09-18 10:20:00,99.67,99.78,99.58,99.6,114500.0,66.578,66.6515,66.5179,66.5312,114500.0
2007-09-18 10:25:00,99.62,99.68,99.44,99.65,83300.0,66.5446,66.5847,66.4244,66.5646,83300.0
2007-09-18 10:30:00,99.65,99.76,99.63,99.7,93400.0,66.5646,66.6381,66.5513,66.598,93400.0
2007-09-18 10:35:00,99.69,99.7,99.5,99.52,45400.0,66.5914,66.598,66.4644,66.4778,45400.0
2007-09-18 10:40:00,99.51,99.72,99.51,99.64,92400.0,66.4711,66.6114,66.4711,66.558,92400.0
2007-09-18 10:45:00,99.64,99.72,99.51,99.54,36700.0,66.558,66.6114,66.4711,66.4912,36700.0
2007-09-18 10:50:00,99.54,99.61,99.43,99.57,54600.0,66.4912,66.5379,66.4177,66.5112,54600.0
2007-09-18 10:55:00,99.55,99.65,99.51,99.6,58400.0,66.4978,66.5646,66.4711,66.5312,58400.0
2007-09-18 11:00:00,99.58,99.63,99.41,99.61,85800.0,66.5179,66.5513,66.4043,66.5379,85800.0
2007-09-18 11:05:00,99.62,99.7,99.55,99.59,66700.0,66.5446,66.598,66.4978,66.5246,66700.0
2007-09-18 11:10:00,99.59,99.7,99.59,99.68,50800.0,66.5246,66.598,66.5246,66.5847,50800.0
2007-09-18 11:15:00,99.68,99.74,99.58,99.68,56400.0,66.5847,66.6248,66.5179,66.5847,56400.0
2007-09-18 11:20:00,99.65,99.71,99.6,99.64,30800.0,66.5646,66.6047,66.5312,66.558,30800.0
2007-09-18 11:25:00,99.62,99.72,99.61,99.64,32500.0,66.5446,66.6114,66.5379,66.558,32500.0
2007-09-18 11:30:00,99.65,99.7,99.64,99.68,46200.0,66.5646,66.598,66.558,66.5847,46200.0
2007-09-18 11:35:00,99.67,99.79,99.65,99.74,61400.0,66.578,66.6582,66.5646,66.6248,61400.0
2007-09-18 11:40:00,99.71,99.83,99.68,99.82,41100.0,66.6047,66.6849,66.5847,66.6782,41100.0
2007-09-18 11:45:00,99.82,99.93,99.82,99.87,47500.0,66.6782,66.7517,66.6782,66.7116,47500.0
2007-09-18 11:50:00,99.85,100.02,99.85,100.02,52600.0,66.6982,66.8118,66.6982,66.8118,52600.0
2007-09-18 11:55:00,100.01,100.14,99.92,100.1,102200.0,66.8051,66.892,66.745,66.8652,102200.0
2007-09-18 12:00:00,100.09,100.16,99.97,99.98,61300.0,66.8586,66.9053,66.7784,66.7851,61300.0
2007-09-18 12:05:00,100.0,100.14,99.92,100.1,72100.0,66.7984,66.892,66.745,66.8652,72100.0
2007-09-18 12:10:00,100.1,100.32,100.08,100.3,88200.0,66.8652,67.0122,66.8519,66.9988,88200.0
2007-09-18 12:15:00,100.3,100.33,100.21,100.24,54500.0,66.9988,67.0189,66.9387,66.9588,54500.0
2007-09-18 12:20:00,100.23,100.25,100.07,100.09,62400.0,66.9521,66.9654,66.8452,66.8586,62400.0
2007-09-18 12:25:00,100.07,100.11,99.98,99.98,49900.0,66.8452,66.8719,66.7851,66.7851,49900.0
2007-09-18 12:30:00,100.0,100.07,99.91,100.03,50900.0,66.7984,66.8452,66.7383,66.8185,50900.0
2007-09-18 12:35:00,100.05,100.05,99.93,99.93,31600.0,66.8318,66.8318,66.7517,66.7517,31600.0
2007-09-18 12:40:00,99.93,100.05,99.92,100.05,41800.0,66.7517,66.8318,66.745,66.8318,41800.0
2007-09-18 12:45:00,100.04,100.05,100.0,100.03,32700.0,66.8252,66.8318,66.7984,66.8185,32700.0
2007-09-18 12:50:00,100.02,100.09,100.01,100.02,38600.0,66.8118,66.8586,66.8051,66.8118,38600.0
2007-09-18 12:55:00,100.03,100.09,100.02,100.03,55000.0,66.8185,66.8586,66.8118,66.8185,55000.0
2007-09-18 13:00:00,100.03,100.15,99.99,100.09,49500.0,66.8185,66.8986,66.7918,66.8586,49500.0
2007-09-18 13:05:00,100.1,100.12,99.95,99.98,46100.0,66.8652,66.8786,66.765,66.7851,46100.0
2007-09-18 13:10:00,99.98,100.07,99.95,100.07,57600.0,66.7851,66.8452,66.765,66.8452,57600.0
2007-09-18 13:15:00,100.07,100.2,99.99,100.19,49500.0,66.8452,66.932,66.7918,66.9254,49500.0
2007-09-18 13:20:00,100.19,100.2,100.09,100.17,18600.0,66.9254,66.932,66.8586,66.912,18600.0
2007-09-18 13:25:00,100.19,100.27,100.13,100.16,51000.0,66.9254,66.9788,66.8853,66.9053,51000.0
2007-09-18 13:30:00,100.16,100.2,100.06,100.11,56500.0,66.9053,66.932,66.8385,66.8719,56500.0
2007-09-18 13:35:00,100.11,100.15,100.01,100.06,69400.0,66.8719,66.8986,66.8051,66.8385,69400.0
2007-09-18 13:40:00,100.06,100.12,100.02,100.06,50200.0,66.8385,66.8786,66.8118,66.8385,50200.0
2007-09-18 13:45:00,100.06,100.16,100.01,100.05,57900.0,66.8385,66.9053,66.8051,66.8318,57900.0
2007-09-18 13:50:00,100.05,100.42,100.05,100.39,76500.0,66.8318,67.079,66.8318,67.059,76500.0
2007-09-18 13:55:00,100.39,100.43,100.26,100.38,43700.0,67.059,67.0857,66.9721,67.0523,43700.0
2007-09-18 14:00:00,100.39,100.47,100.16,100.29,68700.0,67.059,67.1124,66.9053,66.9922,68700.0
2007-09-18 14:05:00,100.29,100.39,100.19,100.19,56700.0,66.9922,67.059,66.9254,66.9254,56700.0
2007-09-18 14:10:00,100.2,100.32,99.96,100.16,62000.0,66.932,67.0122,66.7717,66.9053,62000.0
2007-09-18 14:15:00,100.21,101.47,100.21,100.88,290200.0,66.9387,67.7804,66.9387,67.3863,290200.0
2007-09-18 14:20:00,100.96,101.43,100.71,100.81,281000.0,67.4397,67.7537,67.2727,67.3395,281000.0
2007-09-18 14:25:00,100.81,101.14,100.45,100.92,262600.0,67.3395,67.5599,67.099,67.413,262600.0
2007-09-18 14:30:00,100.92,102.05,100.78,102.05,266100.0,67.413,68.1678,67.3195,68.1678,266100.0
2007-09-18 14:35:00,102.06,102.59,102.03,102.54,284200.0,68.1745,68.5285,68.1544,68.4951,284200.0
2007-09-18 14:40:00,102.57,102.76,101.9,101.94,276400.0,68.5152,68.6421,68.0676,68.0943,276400.0
2007-09-18 14:45:00,101.96,102.32,101.81,102.15,126100.0,68.1077,68.3482,68.0075,68.2346,126100.0
2007-09-18 14:50:00,102.15,102.6,102.11,102.57,174000.0,68.2346,68.5352,68.2079,68.5152,174000.0
2007-09-18 14:55:00,102.55,104.19,102.53,104.16,599400.0,68.5018,69.5973,68.4884,69.5773,599400.0
2007-09-18 15:00:00,104.16,104.2,103.07,103.28,557900.0,69.5773,69.604,68.8492,68.9894,557900.0
2007-09-18 15:05:00,103.27,103.66,103.0,103.61,370900.0,68.9827,69.2433,68.8024,69.2099,370900.0
2007-09-18 15:10:00,103.63,104.67,103.61,104.13,603200.0,69.2232,69.9179,69.2099,69.5572,603200.0
2007-09-18 15:15:00,104.15,104.35,104.06,104.06,209100.0,69.5706,69.7042,69.5105,69.5105,209100.0
2007-09-18 15:20:00,104.06,104.2,103.97,104.1,185200.0,69.5105,69.604,69.4503,69.5372,185200.0
2007-09-18 15:25:00,104.12,105.0,104.03,104.92,293300.0,69.5505,70.1384,69.4904,70.0849,293300.0
2007-09-18 15:30:00,104.9,105.06,104.81,104.89,288700.0,70.0716,70.1784,70.0114,70.0649,288700.0
2007-09-18 15:35:00,104.92,105.04,104.81,105.04,274000.0,70.0849,70.1651,70.0114,70.1651,274000.0
2007-09-18 15:40:00,105.04,105.07,104.94,104.96,455000.0,70.1651,70.1851,70.0983,70.1116,455000.0
2007-09-18 15:45:00,104.95,105.04,104.66,104.69,482300.0,70.105,70.1651,69.9112,69.9313,482300.0
2007-09-18 15:50:00,104.68,104.81,104.37,104.45,475900.0,69.9246,70.0114,69.7175,69.771,475900.0
2007-09-18 15:55:00,104.45,104.9,104.38,104.76,422000.0,69.771,70.0716,69.7242,69.978,422000.0
2007-09-19 09:30:00,105.48,106.6,105.48,106.27,11800.0,70.459,71.2071,70.459,70.9867,11800.0
2007-09-19 09:35:00,106.37,106.4,105.27,105.62,328100.0,71.0535,71.0735,70.3187,70.5525,328100.0
2007-09-19 09:40:00,105.58,105.8,105.53,105.63,187200.0,70.5258,70.6727,70.4924,70.5592,187200.0
2007-09-19 09:45:00,105.62,106.09,105.57,105.95,160400.0,70.5525,70.8665,70.5191,70.7729,160400.0
2007-09-19 09:50:00,105.96,106.03,105.6,105.75,169200.0,70.7796,70.8264,70.5392,70.6393,169200.0
2007-09-19 09:55:00,105.75,105.75,105.25,105.34,115700.0,70.6393,70.6393,70.3054,70.3655,115700.0
2007-09-19 10:00:00,105.33,105.33,104.7,104.87,252200.0,70.3588,70.3588,69.938,70.0515,252200.0
2007-09-19 10:05:00,104.89,104.89,104.75,104.81,98200.0,70.0649,70.0649,69.9714,70.0114,98200.0
2007-09-19 10:10:00,104.82,105.03,104.7,105.02,115900.0,70.0181,70.1584,69.938,70.1517,115900.0
2007-09-19 10:15:00,105.02,105.07,104.9,105.07,77100.0,70.1517,70.1851,70.0716,70.1851,77100.0
2007-09-19 10:20:00,105.05,105.4,105.01,105.34,98500.0,70.1718,70.4056,70.145,70.3655,98500.0
2007-09-19 10:25:00,105.36,105.74,105.15,105.15,140300.0,70.3788,70.6327,70.2386,70.2386,140300.0
2007-09-19 10:30:00,105.15,105.54,104.78,105.45,252200.0,70.2386,70.4991,69.9914,70.439,252200.0
2007-09-19 10:35:00,105.43,105.54,104.91,105.02,119600.0,70.4256,70.4991,70.0782,70.1517,119600.0
2007-09-19 10:40:00,105.0,105.18,104.81,105.1,91000.0,70.1384,70.2586,70.0114,70.2052,91000.0
2007-09-19 10:45:00,105.12,105.48,105.1,105.48,82100.0,70.2185,70.459,70.2052,70.459,82100.0
2007-09-19 10:50:00,105.47,105.98,105.45,105.95,124700.0,70.4523,70.793,70.439,70.7729,124700.0
2007-09-19 10:55:00,105.97,106.16,105.9,106.1,124600.0,70.7863,70.9132,70.7395,70.8731,124600.0
2007-09-19 11:00:00,106.1,106.36,105.88,105.91,144300.0,70.8731,71.0468,70.7262,70.7462,144300.0
2007-09-19 11:05:00,105.91,106.03,105.8,105.8,105300.0,70.7462,70.8264,70.6727,70.6727,105300.0
2007-09-19 11:10:00,105.79,107.72,105.7,106.04,110700.0,70.6661,71.9553,70.6059,70.8331,110700.0
2007-09-19 11:15:00,106.04,106.33,106.04,106.33,94400.0,70.8331,71.0268,70.8331,71.0268,94400.0
2007-09-19 11:20:00,106.33,106.41,106.24,106.33,60500.0,71.0268,71.0802,70.9667,71.0268,60500.0
2007-09-19 11:25:00,106.33,106.38,105.9,105.91,70300.0,71.0268,71.0602,70.7395,70.7462,70300.0
2007-09-19 11:30:00,105.91,105.96,105.81,105.85,70700.0,70.7462,70.7796,70.6794,70.7061,70700.0
2007-09-19 11:35:00,105.85,105.88,105.51,105.77,164200.0,70.7061,70.7262,70.479,70.6527,164200.0
2007-09-19 11:40:00,105.74,105.77,105.55,105.58,93100.0,70.6327,70.6527,70.5058,70.5258,93100.0
2007-09-19 11:45:00,105.58,105.59,105.14,105.23,192900.0,70.5258,70.5325,70.2319,70.292,192900.0
2007-09-19 11:50:00,105.23,105.26,104.99,105.0,126200.0,70.292,70.312,70.1317,70.1384,126200.0
2007-09-19 11:55:00,105.02,105.31,105.0,105.22,104400.0,70.1517,70.3454,70.1384,70.2853,104400.0
2007-09-19 12:00:00,105.22,105.22,104.97,105.2,105900.0,70.2853,70.2853,70.1183,70.272,105900.0
2007-09-19 12:05:00,105.2,105.5,105.18,105.48,85300.0,70.272,70.4724,70.2586,70.459,85300.0
2007-09-19 12:10:00,105.48,105.55,105.15,105.15,62700.0,70.459,70.5058,70.2386,70.2386,62700.0
2007-09-19 12:15:00,105.16,105.43,105.14,105.39,65600.0,70.2452,70.4256,70.2319,70.3989,65600.0
2007-09-19 12:20:00,105.36,105.36,105.18,105.25,60000.0,70.3788,70.3788,70.2586,70.3054,60000.0
2007-09-19 12:25:00,105.25,105.3,105.16,105.18,67900.0,70.3054,70.3388,70.2452,70.2586,67900.0
2007-09-19 12:30:00,105.22,105.24,105.13,105.17,47500.0,70.2853,70.2987,70.2252,70.2519,47500.0
2007-09-19 12:35:00,105.21,105.22,105.02,105.11,48800.0,70.2786,70.2853,70.1517,70.2118,48800.0
2007-09-19 12:40:00,105.11,105.14,104.93,104.95,115100.0,70.2118,70.2319,70.0916,70.105,115100.0
2007-09-19 12:45:00,104.94,105.12,104.85,104.93,101000.0,70.0983,70.2185,70.0382,70.0916,101000.0
2007-09-19 12:50:00,104.95,105.24,104.88,105.22,76700.0,70.105,70.2987,70.0582,70.2853,76700.0
2007-09-19 12:55:00,105.2,105.48,105.17,105.44,150200.0,70.272,70.459,70.2519,70.4323,150200.0
2007-09-19 13:00:00,105.44,105.45,105.18,105.27,50800.0,70.4323,70.439,70.2586,70.3187,50800.0
2007-09-19 13:05:00,105.26,105.3,105.19,105.28,53800.0,70.312,70.3388,70.2653,70.3254,53800.0
2007-09-19 13:10:00,105.28,105.61,105.28,105.43,83300.0,70.3254,70.5458,70.3254,70.4256,83300.0
2007-09-19 13:15:00,105.4,105.6,105.4,105.57,63500.0,70.4056,70.5392,70.4056,70.5191,63500.0
2007-09-19 13:20:00,105.58,105.65,105.44,105.44,57500.0,70.5258,70.5726,70.4323,70.4323,57500.0
2007-09-19 13:25:00,105.45,105.51,105.36,105.4,46200.0,70.439,70.479,70.3788,70.4056,46200.0
2007-09-19 13:30:00,105.43,105.54,105.29,105.48,69000.0,70.4256,70.4991,70.3321,70.459,69000.0
2007-09-19 13:35:00,105.48,105.62,105.4,105.45,94000.0,70.459,70.5525,70.4056,70.439,94000.0
2007-09-19 13:40:00,105.45,105.87,105.37,105.83,62300.0,70.439,70.7195,70.3855,70.6928,62300.0
2007-09-19 13:45:00,105.87,105.99,105.76,105.92,70600.0,70.7195,70.7997,70.646,70.7529,70600.0
2007-09-19 13:50:00,105.97,105.97,105.67,105.75,48900.0,70.7863,70.7863,70.5859,70.6393,48900.0
2007-09-19 13:55:00,105.72,105.92,105.65,105.84,54200.0,70.6193,70.7529,70.5726,70.6995,54200.0
2007-09-19 14:00:00,105.83,106.0,105.78,105.85,64100.0,70.6928,70.8063,70.6594,70.7061,64100.0
2007-09-19 14:05:00,105.85,105.89,105.58,105.6,88300.0,70.7061,70.7329,70.5258,70.5392,88300.0
2007-09-19 14:10:00,105.61,105.86,105.54,105.8,67300.0,70.5458,70.7128,70.4991,70.6727,67300.0
2007-09-19 14:15:00,105.79,105.87,105.46,105.87,212700.0,70.6661,70.7195,70.4456,70.7195,212700.0
2007-09-19 14:20:00,105.89,106.19,105.87,105.92,112100.0,70.7329,70.9333,70.7195,70.7529,112100.0
2007-09-19 14:25:00,105.89,106.46,105.89,106.32,142300.0,70.7329,71.1136,70.7329,71.0201,142300.0
2007-09-19 14:30:00,106.32,106.69,106.3,106.58,160400.0,71.0201,71.2673,71.0067,71.1938,160400.0
2007-09-19 14:35:00,106.59,106.66,106.5,106.52,103800.0,71.2005,71.2472,71.1403,71.1537,103800.0
2007-09-19 14:40:00,106.51,106.55,106.48,106.53,69600.0,71.147,71.1737,71.127,71.1604,69600.0
2007-09-19 14:45:00,106.53,106.63,106.47,106.48,65700.0,71.1604,71.2272,71.1203,71.127,65700.0
2007-09-19 14:50:00,106.49,106.95,106.48,106.93,216100.0,71.1337,71.4409,71.127,71.4276,216100.0
2007-09-19 14:55:00,106.94,107.27,106.88,107.2,118000.0,71.4343,71.6547,71.3942,71.6079,118000.0
2007-09-19 15:00:00,107.2,107.22,106.98,107.0,83700.0,71.6079,71.6213,71.461,71.4743,83700.0
2007-09-19 15:05:00,107.0,107.23,106.85,107.16,99100.0,71.4743,71.628,71.3741,71.5812,99100.0
2007-09-19 15:10:00,107.18,107.39,107.1,107.36,103600.0,71.5946,71.7348,71.5411,71.7148,103600.0
2007-09-19 15:15:00,107.35,107.81,107.35,107.4,196300.0,71.7081,72.0154,71.7081,71.7415,196300.0
2007-09-19 15:20:00,107.4,107.56,107.24,107.26,114000.0,71.7415,71.8484,71.6346,71.648,114000.0
2007-09-19 15:25:00,107.26,107.41,107.18,107.4,111200.0,71.648,71.7482,71.5946,71.7415,111200.0
2007-09-19 15:30:00,107.4,107.53,107.29,107.52,80800.0,71.7415,71.8284,71.668,71.8217,80800.0
2007-09-19 15:35:00,107.52,107.53,107.28,107.31,119300.0,71.8217,71.8284,71.6614,71.6814,119300.0
2007-09-19 15:40:00,107.3,107.39,107.11,107.12,134500.0,71.6747,71.7348,71.5478,71.5545,134500.0
2007-09-19 15:45:00,107.12,107.18,106.79,106.88,238100.0,71.5545,71.5946,71.3341,71.3942,238100.0
2007-09-19 15:50:00,106.88,106.9,106.53,106.7,204000.0,71.3942,71.4075,71.1604,71.2739,204000.0
2007-09-19 15:55:00,106.71,106.93,106.66,106.92,283100.0,71.2806,71.4276,71.2472,71.4209,283100.0
2007-09-20 09:30:00,106.64,106.93,106.28,106.37,165800.0,71.2339,71.4276,70.9934,71.0535,165800.0
2007-09-20 09:35:00,106.32,106.48,106.11,106.28,111700.0,71.0201,71.127,70.8798,70.9934,111700.0
2007-09-20 09:40:00,106.24,106.5,106.11,106.3,113700.0,70.9667,71.1403,70.8798,71.0067,113700.0
2007-09-20 09:45:00,106.3,106.37,106.14,106.24,111900.0,71.0067,71.0535,70.8999,70.9667,111900.0
2007-09-20 09:50:00,106.24,106.54,106.22,106.44,110500.0,70.9667,71.1671,70.9533,71.1003,110500.0
2007-09-20 09:55:00,106.42,106.44,105.42,105.47,138900.0,71.0869,71.1003,70.4189,70.4523,138900.0
2007-09-20 10:00:00,105.48,106.08,105.44,105.98,111200.0,70.459,70.8598,70.4323,70.793,111200.0
2007-09-20 10:05:00,105.95,106.18,105.75,105.87,135700.0,70.7729,70.9266,70.6393,70.7195,135700.0
2007-09-20 10:10:00,105.89,106.24,105.77,105.99,79600.0,70.7329,70.9667,70.6527,70.7997,79600.0
2007-09-20 10:15:00,105.98,106.17,105.92,106.05,60200.0,70.793,70.9199,70.7529,70.8397,60200.0
2007-09-20 10:20:00,106.07,106.64,106.05,106.64,111600.0,70.8531,71.2339,70.8397,71.2339,111600.0
2007-09-20 10:25:00,106.65,106.92,106.45,106.81,109800.0,71.2405,71.4209,71.1069,71.3474,109800.0
2007-09-20 10:30:00,106.81,107.36,106.59,107.19,213800.0,71.3474,71.7148,71.2005,71.6012,213800.0
2007-09-20 10:35:00,107.2,107.23,106.83,106.99,123200.0,71.6079,71.628,71.3608,71.4676,123200.0
2007-09-20 10:40:00,106.99,107.06,106.65,106.66,103000.0,71.4676,71.5144,71.2405,71.2472,103000.0
2007-09-20 10:45:00,106.66,107.09,106.54,106.9,77600.0,71.2472,71.5344,71.1671,71.4075,77600.0
2007-09-20 10:50:00,106.88,107.17,106.85,107.1,71100.0,71.3942,71.5879,71.3741,71.5411,71100.0
2007-09-20 10:55:00,107.11,107.4,107.03,107.3,105400.0,71.5478,71.7415,71.4944,71.6747,105400.0
2007-09-20 11:00:00,107.32,107.43,107.15,107.27,132300.0,71.6881,71.7616,71.5745,71.6547,132300.0
2007-09-20 11:05:00,107.26,107.35,107.15,107.16,88500.0,71.648,71.7081,71.5745,71.5812,88500.0
2007-09-20 11:10:00,107.15,107.26,106.79,106.85,122400.0,71.5745,71.648,71.3341,71.3741,122400.0
2007-09-20 11:15:00,106.86,107.1,106.86,106.89,84100.0,71.3808,71.5411,71.3808,71.4009,84100.0
2007-09-20 11:20:00,106.91,107.23,106.76,106.99,86000.0,71.4142,71.628,71.314,71.4676,86000.0
2007-09-20 11:25:00,106.96,107.21,106.9,106.97,81800.0,71.4476,71.6146,71.4075,71.4543,81800.0
2007-09-20 11:30:00,106.98,107.27,106.87,106.91,87000.0,71.461,71.6547,71.3875,71.4142,87000.0
2007-09-20 11:35:00,106.91,106.98,106.75,106.83,52100.0,71.4142,71.461,71.3073,71.3608,52100.0
2007-09-20 11:40:00,106.82,107.03,106.79,106.96,41500.0,71.3541,71.4944,71.3341,71.4476,41500.0
2007-09-20 11:45:00,106.94,107.0,106.52,106.56,62700.0,71.4343,71.4743,71.1537,71.1804,62700.0
2007-09-20 11:50:00,106.54,106.98,106.5,106.89,90500.0,71.1671,71.461,71.1403,71.4009,90500.0
2007-09-20 11:55:00,106.93,107.04,106.79,107.03,33900.0,71.4276,71.501,71.3341,71.4944,33900.0
2007-09-20 12:00:00,107.02,107.4,107.02,107.33,70600.0,71.4877,71.7415,71.4877,71.6948,70600.0
2007-09-20 12:05:00,107.34,107.4,107.04,107.26,148700.0,71.7014,71.7415,71.501,71.648,148700.0
2007-09-20 12:10:00,107.27,107.28,107.01,107.17,60500.0,71.6547,71.6614,71.481,71.5879,60500.0
2007-09-20 12:15:00,107.2,107.36,107.1,107.35,39200.0,71.6079,71.7148,71.5411,71.7081,39200.0
2007-09-20 12:20:00,107.35,107.39,107.25,107.29,35600.0,71.7081,71.7348,71.6413,71.668,35600.0
2007-09-20 12:25:00,107.3,107.37,106.95,106.97,63900.0,71.6747,71.7215,71.4409,71.4543,63900.0
2007-09-20 12:30:00,106.97,107.08,106.91,106.97,67300.0,71.4543,71.5278,71.4142,71.4543,67300.0
2007-09-20 12:35:00,106.96,107.19,106.91,107.17,59100.0,71.4476,71.6012,71.4142,71.5879,59100.0
2007-09-20 12:40:00,107.16,107.24,107.15,107.15,29100.0,71.5812,71.6346,71.5745,71.5745,29100.0
2007-09-20 12:45:00,107.15,107.3,107.1,107.15,77700.0,71.5745,71.6747,71.5411,71.5745,77700.0
2007-09-20 12:50:00,107.15,107.2,107.03,107.04,88400.0,71.5745,71.6079,71.4944,71.501,88400.0
2007-09-20 12:55:00,107.04,107.35,107.04,107.35,33600.0,71.501,71.7081,71.501,71.7081,33600.0
2007-09-20 13:00:00,107.32,107.38,107.2,107.38,30500.0,71.6881,71.7282,71.6079,71.7282,30500.0
2007-09-20 13:05:00,107.38,107.38,107.23,107.31,49500.0,71.7282,71.7282,71.628,71.6814,49500.0
2007-09-20 13:10:00,107.3,107.53,107.2,107.51,129100.0,71.6747,71.8284,71.6079,71.815,129100.0
2007-09-20 13:15:00,107.54,107.59,107.4,107.52,80900.0,71.835,71.8684,71.7415,71.8217,80900.0
2007-09-20 13:20:00,107.53,107.56,107.22,107.31,131000.0,71.8284,71.8484,71.6213,71.6814,131000.0
2007-09-20 13:25:00,107.31,107.31,107.05,107.15,97700.0,71.6814,71.6814,71.5077,71.5745,97700.0
2007-09-20 13:30:00,107.16,107.34,107.15,107.29,56800.0,71.5812,71.7014,71.5745,71.668,56800.0
2007-09-20 13:35:00,107.29,107.47,107.18,107.43,67500.0,71.668,71.7883,71.5946,71.7616,67500.0
2007-09-20 13:40:00,107.44,107.53,107.35,107.49,40800.0,71.7682,71.8284,71.7081,71.8016,40800.0
2007-09-20 13:45:00,107.49,107.78,107.26,107.4,113800.0,71.8016,71.9954,71.648,71.7415,113800.0
2007-09-20 13:50:00,107.39,107.55,107.35,107.51,59700.0,71.7348,71.8417,71.7081,71.815,59700.0
2007-09-20 13:55:00,107.52,107.6,107.27,107.46,56400.0,71.8217,71.8751,71.6547,71.7816,56400.0
2007-09-20 14:00:00,107.43,107.79,107.4,107.69,79300.0,71.7616,72.002,71.7415,71.9352,79300.0
2007-09-20 14:05:00,107.68,107.85,107.53,107.73,84600.0,71.9286,72.0421,71.8284,71.962,84600.0
2007-09-20 14:10:00,107.73,107.93,107.73,107.85,76200.0,71.962,72.0956,71.962,72.0421,76200.0
2007-09-20 14:15:00,107.85,108.08,107.73,108.02,128300.0,72.0421,72.1958,71.962,72.1557,128300.0
2007-09-20 14:20:00,108.04,108.06,107.66,107.81,105900.0,72.169,72.1824,71.9152,72.0154,105900.0
2007-09-20 14:25:00,107.79,107.87,107.6,107.75,76100.0,72.002,72.0555,71.8751,71.9753,76100.0
2007-09-20 14:30:00,107.75,107.81,107.42,107.46,104500.0,71.9753,72.0154,71.7549,71.7816,104500.0
2007-09-20 14:35:00,107.46,107.59,107.32,107.48,84100.0,71.7816,71.8684,71.6881,71.795,84100.0
2007-09-20 14:40:00,107.47,107.64,107.35,107.39,89000.0,71.7883,71.9018,71.7081,71.7348,89000.0
2007-09-20 14:45:00,107.42,107.42,107.02,107.16,132900.0,71.7549,71.7549,71.4877,71.5812,132900.0
2007-09-20 14:50:00,107.15,107.4,107.06,107.37,74700.0,71.5745,71.7415,71.5144,71.7215,74700.0
2007-09-20 14:55:00,107.39,107.52,107.34,107.4,56200.0,71.7348,71.8217,71.7014,71.7415,56200.0
2007-09-20 15:00:00,107.38,107.42,107.06,107.24,94200.0,71.7282,71.7549,71.5144,71.6346,94200.0
2007-09-20 15:05:00,107.25,107.3,106.94,107.03,106800.0,71.6413,71.6747,71.4343,71.4944,106800.0
2007-09-20 15:10:00,106.99,107.41,106.98,107.31,93200.0,71.4676,71.7482,71.461,71.6814,93200.0
2007-09-20 15:15:00,107.29,107.45,107.24,107.42,61100.0,71.668,71.7749,71.6346,71.7549,61100.0
2007-09-20 15:20:00,107.43,107.45,107.26,107.32,63300.0,71.7616,71.7749,71.648,71.6881,63300.0
2007-09-20 15:25:00,107.3,107.45,107.24,107.37,51100.0,71.6747,71.7749,71.6346,71.7215,51100.0
2007-09-20 15:30:00,107.36,107.45,107.16,107.45,87200.0,71.7148,71.7749,71.5812,71.7749,87200.0
2007-09-20 15:35:00,107.46,107.5,107.23,107.47,86400.0,71.7816,71.8083,71.628,71.7883,86400.0
2007-09-20 15:40:00,107.48,107.64,107.34,107.48,105300.0,71.795,71.9018,71.7014,71.795,105300.0
2007-09-20 15:45:00,107.49,107.56,107.29,107.37,90900.0,71.8016,71.8484,71.668,71.7215,90900.0
2007-09-20 15:50:00,107.37,107.5,107.35,107.39,84300.0,71.7215,71.8083,71.7081,71.7348,84300.0
2007-09-20 15:55:00,107.38,107.44,107.14,107.14,133800.0,71.7282,71.7682,71.5678,71.5678,133800.0
2007-09-21 09:30:00,108.75,108.75,107.56,107.79,8600.0,72.6433,72.6433,71.8484,72.002,8600.0
2007-09-21 09:35:00,107.78,108.5,107.62,108.34,2065500.0,71.9954,72.4763,71.8885,72.3694,2065500.0
2007-09-21 09:40:00,108.31,108.42,108.03,108.14,102500.0,72.3494,72.4229,72.1624,72.2358,102500.0
2007-09-21 09:45:00,108.1,108.2,107.75,107.93,210200.0,72.2091,72.2759,71.9753,72.0956,210200.0
2007-09-21 09:50:00,107.9,108.19,107.83,108.08,143500.0,72.0755,72.2692,72.0288,72.1958,143500.0
2007-09-21 09:55:00,108.07,108.14,107.28,107.53,187700.0,72.1891,72.2358,71.6614,71.8284,187700.0
2007-09-21 10:00:00,107.53,107.6,107.42,107.56,86600.0,71.8284,71.8751,71.7549,71.8484,86600.0
2007-09-21 10:05:00,107.57,107.84,107.54,107.61,163900.0,71.8551,72.0354,71.835,71.8818,163900.0
2007-09-21 10:10:00,107.62,107.85,107.62,107.78,87900.0,71.8885,72.0421,71.8885,71.9954,87900.0
2007-09-21 10:15:00,107.79,107.89,107.3,107.43,179600.0,72.002,72.0688,71.6747,71.7616,179600.0
2007-09-21 10:20:00,107.43,107.43,107.14,107.14,79900.0,71.7616,71.7616,71.5678,71.5678,79900.0
2007-09-21 10:25:00,107.13,107.3,106.89,106.93,140100.0,71.5612,71.6747,71.4009,71.4276,140100.0
2007-09-21 10:30:00,106.92,107.2,106.9,107.11,107300.0,71.4209,71.6079,71.4075,71.5478,107300.0
2007-09-21 10:35:00,107.13,107.2,106.62,106.72,198800.0,71.5612,71.6079,71.2205,71.2873,198800.0
2007-09-21 10:40:00,106.72,107.09,106.7,106.86,96300.0,71.2873,71.5344,71.2739,71.3808,96300.0
2007-09-21 10:45:00,106.87,106.92,106.68,106.82,125700.0,71.3875,71.4209,71.2606,71.3541,125700.0
2007-09-21 10:50:00,106.81,107.0,106.7,106.97,100300.0,71.3474,71.4743,71.2739,71.4543,100300.0
2007-09-21 10:55:00,106.97,107.16,106.85,107.14,125600.0,71.4543,71.5812,71.3741,71.5678,125600.0
2007-09-21 11:00:00,107.15,107.39,107.03,107.05,109300.0,71.5745,71.7348,71.4944,71.5077,109300.0
2007-09-21 11:05:00,107.07,107.16,106.85,107.08,106100.0,71.5211,71.5812,71.3741,71.5278,106100.0
2007-09-21 11:10:00,107.09,107.19,106.92,106.94,95700.0,71.5344,71.6012,71.4209,71.4343,95700.0
2007-09-21 11:15:00,106.94,106.99,106.55,106.86,132700.0,71.4343,71.4676,71.1737,71.3808,132700.0
2007-09-21 11:20:00,106.87,107.08,106.86,107.0,91600.0,71.3875,71.5278,71.3808,71.4743,91600.0
2007-09-21 11:25:00,106.99,107.12,106.92,106.94,65400.0,71.4676,71.5545,71.4209,71.4343,65400.0
2007-09-21 11:30:00,106.93,106.95,106.58,106.62,70200.0,71.4276,71.4409,71.1938,71.2205,70200.0
2007-09-21 11:35:00,106.61,106.91,106.6,106.81,54000.0,71.2138,71.4142,71.2071,71.3474,54000.0
2007-09-21 11:40:00,106.79,106.97,106.78,106.91,74500.0,71.3341,71.4543,71.3274,71.4142,74500.0
2007-09-21 11:45:00,106.91,106.94,106.55,106.67,84700.0,71.4142,71.4343,71.1737,71.2539,84700.0
2007-09-21 11:50:00,106.64,106.83,106.54,106.56,59100.0,71.2339,71.3608,71.1671,71.1804,59100.0
2007-09-21 11:55:00,106.56,106.71,106.51,106.62,74500.0,71.1804,71.2806,71.147,71.2205,74500.0
2007-09-21 12:00:00,106.62,106.68,106.5,106.64,59800.0,71.2205,71.2606,71.1403,71.2339,59800.0
2007-09-21 12:05:00,106.62,106.84,106.62,106.78,47300.0,71.2205,71.3675,71.2205,71.3274,47300.0
2007-09-21 12:10:00,106.8,107.18,106.74,107.12,70400.0,71.3407,71.5946,71.3007,71.5545,70400.0
2007-09-21 12:15:00,107.12,107.17,106.9,107.14,80000.0,71.5545,71.5879,71.4075,71.5678,80000.0
2007-09-21 12:20:00,107.12,107.22,107.09,107.09,74200.0,71.5545,71.6213,71.5344,71.5344,74200.0
2007-09-21 12:25:00,107.11,107.15,106.99,107.08,77000.0,71.5478,71.5745,71.4676,71.5278,77000.0
2007-09-21 12:30:00,107.08,107.23,107.03,107.2,94400.0,71.5278,71.628,71.4944,71.6079,94400.0
2007-09-21 12:35:00,107.22,107.33,107.17,107.25,71200.0,71.6213,71.6948,71.5879,71.6413,71200.0
2007-09-21 12:40:00,107.25,107.59,107.25,107.58,86000.0,71.6413,71.8684,71.6413,71.8618,86000.0
2007-09-21 12:45:00,107.59,107.71,107.58,107.67,69000.0,71.8684,71.9486,71.8618,71.9219,69000.0
2007-09-21 12:50:00,107.67,107.68,107.45,107.48,68500.0,71.9219,71.9286,71.7749,71.795,68500.0
2007-09-21 12:55:00,107.49,107.57,107.43,107.5,68300.0,71.8016,71.8551,71.7616,71.8083,68300.0
2007-09-21 13:00:00,107.5,107.61,107.48,107.54,70900.0,71.8083,71.8818,71.795,71.835,70900.0
2007-09-21 13:05:00,107.56,107.57,107.49,107.5,58600.0,71.8484,71.8551,71.8016,71.8083,58600.0
2007-09-21 13:10:00,107.5,107.53,107.48,107.5,65900.0,71.8083,71.8284,71.795,71.8083,65900.0
2007-09-21 13:15:00,107.49,107.53,107.44,107.52,64300.0,71.8016,71.8284,71.7682,71.8217,64300.0
2007-09-21 13:20:00,107.52,107.62,107.48,107.61,45500.0,71.8217,71.8885,71.795,71.8818,45500.0
2007-09-21 13:25:00,107.61,107.63,107.54,107.6,59200.0,71.8818,71.8952,71.835,71.8751,59200.0
2007-09-21 13:30:00,107.58,107.66,107.12,107.14,94700.0,71.8618,71.9152,71.5545,71.5678,94700.0
2007-09-21 13:35:00,107.15,107.31,106.99,107.23,75900.0,71.5745,71.6814,71.4676,71.628,75900.0
2007-09-21 13:40:00,107.22,107.25,106.98,107.07,59200.0,71.6213,71.6413,71.461,71.5211,59200.0
2007-09-21 13:45:00,107.08,107.39,107.05,107.38,60500.0,71.5278,71.7348,71.5077,71.7282,60500.0
2007-09-21 13:50:00,107.38,107.44,107.26,107.42,63700.0,71.7282,71.7682,71.648,71.7549,63700.0
2007-09-21 13:55:00,107.42,107.47,106.93,107.08,126800.0,71.7549,71.7883,71.4276,71.5278,126800.0
2007-09-21 14:00:00,107.1,107.1,106.8,106.83,114700.0,71.5411,71.5411,71.3407,71.3608,114700.0
2007-09-21 14:05:00,106.81,106.89,106.73,106.8,50200.0,71.3474,71.4009,71.294,71.3407,50200.0
2007-09-21 14:10:00,106.79,106.97,106.73,106.96,70000.0,71.3341,71.4543,71.294,71.4476,70000.0
2007-09-21 14:15:00,106.97,107.06,106.83,106.87,69000.0,71.4543,71.5144,71.3608,71.3875,69000.0
2007-09-21 14:20:00,106.87,106.98,106.81,106.93,67000.0,71.3875,71.461,71.3474,71.4276,67000.0
2007-09-21 14:25:00,106.92,107.05,106.9,106.99,64300.0,71.4209,71.5077,71.4075,71.4676,64300.0
2007-09-21 14:30:00,107.0,107.14,106.95,106.95,119900.0,71.4743,71.5678,71.4409,71.4409,119900.0
2007-09-21 14:35:00,106.95,106.98,106.75,106.76,71700.0,71.4409,71.461,71.3073,71.314,71700.0
2007-09-21 14:40:00,106.76,106.78,106.51,106.63,104300.0,71.314,71.3274,71.147,71.2272,104300.0
2007-09-21 14:45:00,106.63,106.82,106.63,106.67,70000.0,71.2272,71.3541,71.2272,71.2539,70000.0
2007-09-21 14:50:00,106.66,106.86,106.6,106.77,45500.0,71.2472,71.3808,71.2071,71.3207,45500.0
2007-09-21 14:55:00,106.77,106.82,106.75,106.75,40200.0,71.3207,71.3541,71.3073,71.3073,40200.0
2007-09-21 15:00:00,106.74,107.15,106.72,107.14,71500.0,71.3007,71.5745,71.2873,71.5678,71500.0
2007-09-21 15:05:00,107.15,107.2,106.87,107.05,93800.0,71.5745,71.6079,71.3875,71.5077,93800.0
2007-09-21 15:10:00,107.04,107.24,107.04,107.18,70900.0,71.501,71.6346,71.501,71.5946,70900.0
2007-09-21 15:15:00,107.19,107.25,107.08,107.24,66200.0,71.6012,71.6413,71.5278,71.6346,66200.0
2007-09-21 15:20:00,107.23,107.38,107.2,107.38,76400.0,71.628,71.7282,71.6079,71.7282,76400.0
2007-09-21 15:25:00,107.39,107.39,107.0,107.28,78600.0,71.7348,71.7348,71.4743,71.6614,78600.0
2007-09-21 15:30:00,107.27,107.31,107.1,107.13,79900.0,71.6547,71.6814,71.5411,71.5612,79900.0
2007-09-21 15:35:00,107.13,107.21,106.9,106.9,192900.0,71.5612,71.6146,71.4075,71.4075,192900.0
2007-09-21 15:40:00,106.9,107.03,106.59,106.83,265000.0,71.4075,71.4944,71.2005,71.3608,265000.0
2007-09-21 15:45:00,106.84,106.87,106.34,106.57,219700.0,71.3675,71.3875,71.0335,71.1871,219700.0
2007-09-21 15:50:00,106.58,106.62,106.36,106.41,348000.0,71.1938,71.2205,71.0468,71.0802,348000.0
2007-09-21 15:55:00,106.39,106.5,106.24,106.3,528600.0,71.0669,71.1403,70.9667,71.0067,528600.0
2007-09-24 09:30:00,106.24,106.5,105.32,105.95,346200.0,70.9667,71.1403,70.3521,70.7729,346200.0
2007-09-24 09:35:00,105.96,106.1,105.77,105.9,154500.0,70.7796,70.8731,70.6527,70.7395,154500.0
2007-09-24 09:40:00,105.9,106.0,105.51,105.73,184000.0,70.7395,70.8063,70.479,70.626,184000.0
2007-09-24 09:45:00,105.72,106.25,105.69,106.18,168800.0,70.6193,70.9733,70.5993,70.9266,168800.0
2007-09-24 09:50:00,106.17,106.25,105.78,105.88,149500.0,70.9199,70.9733,70.6594,70.7262,149500.0
2007-09-24 09:55:00,105.83,105.92,105.14,105.21,207700.0,70.6928,70.7529,70.2319,70.2786,207700.0
2007-09-24 10:00:00,105.21,105.48,105.21,105.35,113700.0,70.2786,70.459,70.2786,70.3722,113700.0
2007-09-24 10:05:00,105.31,105.52,105.03,105.08,160400.0,70.3454,70.4857,70.1584,70.1918,160400.0
2007-09-24 10:10:00,105.09,105.49,105.04,105.48,86600.0,70.1985,70.4657,70.1651,70.459,86600.0
2007-09-24 10:15:00,105.49,105.69,105.48,105.56,103600.0,70.4657,70.5993,70.459,70.5124,103600.0
2007-09-24 10:20:00,105.56,105.74,105.47,105.61,101800.0,70.5124,70.6327,70.4523,70.5458,101800.0
2007-09-24 10:25:00,105.6,105.68,105.51,105.62,104600.0,70.5392,70.5926,70.479,70.5525,104600.0
2007-09-24 10:30:00,105.62,105.62,105.33,105.5,118000.0,70.5525,70.5525,70.3588,70.4724,118000.0
2007-09-24 10:35:00,105.52,105.56,105.34,105.49,113100.0,70.4857,70.5124,70.3655,70.4657,113100.0
2007-09-24 10:40:00,105.51,105.72,105.48,105.5,100600.0,70.479,70.6193,70.459,70.4724,100600.0
2007-09-24 10:45:00,105.48,105.63,105.46,105.48,80700.0,70.459,70.5592,70.4456,70.459,80700.0
2007-09-24 10:50:00,105.47,105.55,105.42,105.45,78300.0,70.4523,70.5058,70.4189,70.439,78300.0
2007-09-24 10:55:00,105.46,105.6,105.4,105.5,119900.0,70.4456,70.5392,70.4056,70.4724,119900.0
2007-09-24 11:00:00,105.5,105.51,105.28,105.29,136200.0,70.4724,70.479,70.3254,70.3321,136200.0
2007-09-24 11:05:00,105.27,105.28,104.78,104.93,183700.0,70.3187,70.3254,69.9914,70.0916,183700.0
2007-09-24 11:10:00,104.93,105.19,104.92,105.1,73900.0,70.0916,70.2653,70.0849,70.2052,73900.0
2007-09-24 11:15:00,105.13,105.27,105.08,105.13,63100.0,70.2252,70.3187,70.1918,70.2252,63100.0
2007-09-24 11:20:00,105.14,105.53,105.14,105.37,129100.0,70.2319,70.4924,70.2319,70.3855,129100.0
2007-09-24 11:25:00,105.38,105.42,105.18,105.38,51800.0,70.3922,70.4189,70.2586,70.3922,51800.0
2007-09-24 11:30:00,105.38,105.5,105.25,105.37,46000.0,70.3922,70.4724,70.3054,70.3855,46000.0
2007-09-24 11:35:00,105.38,105.43,105.2,105.2,52900.0,70.3922,70.4256,70.272,70.272,52900.0
2007-09-24 11:40:00,105.22,105.42,105.22,105.4,87700.0,70.2853,70.4189,70.2853,70.4056,87700.0
2007-09-24 11:45:00,105.4,105.45,105.3,105.3,64300.0,70.4056,70.439,70.3388,70.3388,64300.0
2007-09-24 11:50:00,105.32,105.43,105.27,105.29,77600.0,70.3521,70.4256,70.3187,70.3321,77600.0
2007-09-24 11:55:00,105.3,105.35,105.27,105.3,78700.0,70.3388,70.3722,70.3187,70.3388,78700.0
2007-09-24 12:00:00,105.3,105.31,105.15,105.29,75600.0,70.3388,70.3454,70.2386,70.3321,75600.0
2007-09-24 12:05:00,105.31,105.36,105.12,105.22,86600.0,70.3454,70.3788,70.2185,70.2853,86600.0
2007-09-24 12:10:00,105.23,105.32,105.04,105.1,69400.0,70.292,70.3521,70.1651,70.2052,69400.0
2007-09-24 12:15:00,105.1,105.19,104.95,105.0,80000.0,70.2052,70.2653,70.105,70.1384,80000.0
2007-09-24 12:20:00,104.99,105.08,104.95,104.96,73400.0,70.1317,70.1918,70.105,70.1116,73400.0
2007-09-24 12:25:00,104.98,105.1,104.91,105.08,49400.0,70.125,70.2052,70.0782,70.1918,49400.0
2007-09-24 12:30:00,105.09,105.11,104.87,104.96,67500.0,70.1985,70.2118,70.0515,70.1116,67500.0
2007-09-24 12:35:00,104.97,105.2,104.94,104.97,75200.0,70.1183,70.272,70.0983,70.1183,75200.0
2007-09-24 12:40:00,105.0,105.12,104.9,105.05,51900.0,70.1384,70.2185,70.0716,70.1718,51900.0
2007-09-24 12:45:00,105.05,105.22,105.0,105.09,54000.0,70.1718,70.2853,70.1384,70.1985,54000.0
2007-09-24 12:50:00,105.08,105.1,104.75,104.76,96700.0,70.1918,70.2052,69.9714,69.978,96700.0
2007-09-24 12:55:00,104.79,104.8,104.62,104.67,104700.0,69.9981,70.0048,69.8845,69.9179,104700.0
2007-09-24 13:00:00,104.68,104.76,104.63,104.72,53500.0,69.9246,69.978,69.8912,69.9513,53500.0
2007-09-24 13:05:00,104.72,104.84,104.64,104.81,34000.0,69.9513,70.0315,69.8979,70.0114,34000.0
2007-09-24 13:10:00,104.83,104.88,104.5,104.51,89100.0,70.0248,70.0582,69.8044,69.811,89100.0
2007-09-24 13:15:00,104.54,104.58,104.35,104.35,115700.0,69.8311,69.8578,69.7042,69.7042,115700.0
2007-09-24 13:20:00,104.35,104.47,104.13,104.24,101900.0,69.7042,69.7843,69.5572,69.6307,101900.0
2007-09-24 13:25:00,104.24,104.29,103.94,104.18,146300.0,69.6307,69.6641,69.4303,69.5906,146300.0
2007-09-24 13:30:00,104.18,104.22,103.9,104.0,99600.0,69.5906,69.6173,69.4036,69.4704,99600.0
2007-09-24 13:35:00,104.03,104.7,103.88,104.07,103400.0,69.4904,69.938,69.3902,69.5171,103400.0
2007-09-24 13:40:00,104.06,104.13,103.87,104.02,102800.0,69.5105,69.5572,69.3835,69.4837,102800.0
2007-09-24 13:45:00,104.02,104.02,103.75,103.8,100700.0,69.4837,69.4837,69.3034,69.3368,100700.0
2007-09-24 13:50:00,103.83,104.34,103.82,104.29,78600.0,69.3568,69.6975,69.3501,69.6641,78600.0
2007-09-24 13:55:00,104.26,104.45,104.26,104.39,71300.0,69.6441,69.771,69.6441,69.7309,71300.0
2007-09-24 14:00:00,104.36,104.46,104.26,104.29,46500.0,69.7109,69.7776,69.6441,69.6641,46500.0
2007-09-24 14:05:00,104.29,104.5,104.2,104.47,87200.0,69.6641,69.8044,69.604,69.7843,87200.0
2007-09-24 14:10:00,104.47,104.47,104.16,104.39,81200.0,69.7843,69.7843,69.5773,69.7309,81200.0
2007-09-24 14:15:00,104.36,104.56,104.29,104.31,71300.0,69.7109,69.8444,69.6641,69.6775,71300.0
2007-09-24 14:20:00,104.31,104.38,104.11,104.11,68200.0,69.6775,69.7242,69.5439,69.5439,68200.0
2007-09-24 14:25:00,104.11,104.26,103.86,104.18,74600.0,69.5439,69.6441,69.3769,69.5906,74600.0
2007-09-24 14:30:00,104.18,104.28,104.09,104.15,62100.0,69.5906,69.6574,69.5305,69.5706,62100.0
2007-09-24 14:35:00,104.15,104.18,103.97,104.18,81300.0,69.5706,69.5906,69.4503,69.5906,81300.0
2007-09-24 14:40:00,104.18,104.28,104.12,104.2,46300.0,69.5906,69.6574,69.5505,69.604,46300.0
2007-09-24 14:45:00,104.19,104.19,104.0,104.18,49600.0,69.5973,69.5973,69.4704,69.5906,49600.0
2007-09-24 14:50:00,104.2,104.5,104.2,104.45,55200.0,69.604,69.8044,69.604,69.771,55200.0
2007-09-24 14:55:00,104.46,104.47,104.27,104.37,64600.0,69.7776,69.7843,69.6507,69.7175,64600.0
2007-09-24 15:00:00,104.37,104.46,104.12,104.33,89800.0,69.7175,69.7776,69.5505,69.6908,89800.0
2007-09-24 15:05:00,104.34,104.48,104.27,104.29,108900.0,69.6975,69.791,69.6507,69.6641,108900.0
2007-09-24 15:10:00,104.3,104.35,104.21,104.33,68700.0,69.6708,69.7042,69.6107,69.6908,68700.0
2007-09-24 15:15:00,104.32,104.5,104.25,104.45,86600.0,69.6841,69.8044,69.6374,69.771,86600.0
2007-09-24 15:20:00,104.47,104.86,104.43,104.79,109400.0,69.7843,70.0448,69.7576,69.9981,109400.0
2007-09-24 15:25:00,104.8,104.98,104.76,104.97,103100.0,70.0048,70.125,69.978,70.1183,103100.0
2007-09-24 15:30:00,104.97,104.99,104.72,104.81,71700.0,70.1183,70.1317,69.9513,70.0114,71700.0
2007-09-24 15:35:00,104.84,105.0,104.72,104.84,102300.0,70.0315,70.1384,69.9513,70.0315,102300.0
2007-09-24 15:40:00,104.86,105.04,104.86,104.93,127900.0,70.0448,70.1651,70.0448,70.0916,127900.0
2007-09-24 15:45:00,104.92,105.02,104.86,105.01,96100.0,70.0849,70.1517,70.0448,70.145,96100.0
2007-09-24 15:50:00,105.01,105.02,104.88,104.99,87800.0,70.145,70.1517,70.0582,70.1317,87800.0
2007-09-24 15:55:00,104.98,105.01,104.75,104.77,156400.0,70.125,70.145,69.9714,69.9847,156400.0
2007-09-25 09:30:00,103.27,103.94,103.27,103.9,9700.0,68.9827,69.4303,68.9827,69.4036,9700.0
2007-09-25 09:35:00,103.89,104.25,102.6,103.31,455000.0,69.3969,69.6374,68.5352,69.0095,455000.0
2007-09-25 09:40:00,103.26,103.51,103.08,103.23,170300.0,68.9761,69.1431,68.8558,68.956,170300.0
2007-09-25 09:45:00,103.23,103.49,102.94,103.26,134000.0,68.956,69.1297,68.7623,68.9761,134000.0
2007-09-25 09:50:00,103.26,103.7,103.22,103.61,92800.0,68.9761,69.27,68.9493,69.2099,92800.0
2007-09-25 09:55:00,103.59,103.59,103.3,103.49,145500.0,69.1965,69.1965,69.0028,69.1297,145500.0
2007-09-25 10:00:00,103.49,103.82,103.05,103.67,200000.0,69.1297,69.3501,68.8358,69.2499,200000.0
2007-09-25 10:05:00,103.66,104.25,103.63,104.17,98300.0,69.2433,69.6374,69.2232,69.5839,98300.0
2007-09-25 10:10:00,104.22,104.23,103.83,104.0,76000.0,69.6173,69.624,69.3568,69.4704,76000.0
2007-09-25 10:15:00,104.0,104.12,103.87,104.12,77800.0,69.4704,69.5505,69.3835,69.5505,77800.0
2007-09-25 10:20:00,104.12,104.16,103.84,103.86,62700.0,69.5505,69.5773,69.3635,69.3769,62700.0
2007-09-25 10:25:00,103.88,104.08,103.59,103.76,135400.0,69.3902,69.5238,69.1965,69.3101,135400.0
2007-09-25 10:30:00,103.76,104.2,103.72,104.15,72200.0,69.3101,69.604,69.2833,69.5706,72200.0
2007-09-25 10:35:00,104.14,104.77,104.11,104.7,106600.0,69.5639,69.9847,69.5439,69.938,106600.0
2007-09-25 10:40:00,104.72,104.87,104.62,104.63,101700.0,69.9513,70.0515,69.8845,69.8912,101700.0
2007-09-25 10:45:00,104.63,104.63,104.4,104.53,85800.0,69.8912,69.8912,69.7376,69.8244,85800.0
2007-09-25 10:50:00,104.52,104.6,104.29,104.3,70500.0,69.8177,69.8712,69.6641,69.6708,70500.0
2007-09-25 10:55:00,104.31,104.51,104.27,104.32,45300.0,69.6775,69.811,69.6507,69.6841,45300.0
2007-09-25 11:00:00,104.34,104.56,104.25,104.53,59600.0,69.6975,69.8444,69.6374,69.8244,59600.0
2007-09-25 11:05:00,104.53,104.97,104.51,104.84,98000.0,69.8244,70.1183,69.811,70.0315,98000.0
2007-09-25 11:10:00,104.84,104.93,104.69,104.77,65900.0,70.0315,70.0916,69.9313,69.9847,65900.0
2007-09-25 11:15:00,104.77,104.8,104.45,104.55,82900.0,69.9847,70.0048,69.771,69.8378,82900.0
2007-09-25 11:20:00,104.57,104.65,104.45,104.56,80500.0,69.8511,69.9046,69.771,69.8444,80500.0
2007-09-25 11:25:00,104.57,104.62,104.33,104.47,100800.0,69.8511,69.8845,69.6908,69.7843,100800.0
2007-09-25 11:30:00,104.45,104.58,104.37,104.51,37000.0,69.771,69.8578,69.7175,69.811,37000.0
2007-09-25 11:35:00,104.51,104.56,104.0,104.14,81900.0,69.811,69.8444,69.4704,69.5639,81900.0
2007-09-25 11:40:00,104.14,104.35,104.14,104.25,75100.0,69.5639,69.7042,69.5639,69.6374,75100.0
2007-09-25 11:45:00,104.25,104.32,104.17,104.24,47200.0,69.6374,69.6841,69.5839,69.6307,47200.0
2007-09-25 11:50:00,104.24,104.36,104.12,104.19,65800.0,69.6307,69.7109,69.5505,69.5973,65800.0
2007-09-25 11:55:00,104.2,104.5,104.15,104.37,104000.0,69.604,69.8044,69.5706,69.7175,104000.0
2007-09-25 12:00:00,104.37,104.58,104.22,104.51,115500.0,69.7175,69.8578,69.6173,69.811,115500.0
2007-09-25 12:05:00,104.5,104.82,104.5,104.72,122300.0,69.8044,70.0181,69.8044,69.9513,122300.0
2007-09-25 12:10:00,104.74,104.75,104.38,104.38,90400.0,69.9647,69.9714,69.7242,69.7242,90400.0
2007-09-25 12:15:00,104.38,104.7,104.38,104.66,76000.0,69.7242,69.938,69.7242,69.9112,76000.0
2007-09-25 12:20:00,104.66,104.86,104.65,104.81,56100.0,69.9112,70.0448,69.9046,70.0114,56100.0
2007-09-25 12:25:00,104.84,104.97,104.73,104.73,74200.0,70.0315,70.1183,69.958,69.958,74200.0
2007-09-25 12:30:00,104.72,104.73,104.51,104.57,42400.0,69.9513,69.958,69.811,69.8511,42400.0
2007-09-25 12:35:00,104.59,104.65,104.44,104.53,26500.0,69.8645,69.9046,69.7643,69.8244,26500.0
2007-09-25 12:40:00,104.58,104.63,104.52,104.63,9800.0,69.8578,69.8912,69.8177,69.8912,9800.0
2007-09-25 12:45:00,104.63,104.68,104.5,104.63,70900.0,69.8912,69.9246,69.8044,69.8912,70900.0
2007-09-25 12:50:00,104.63,104.87,104.61,104.78,44100.0,69.8912,70.0515,69.8778,69.9914,44100.0
2007-09-25 12:55:00,104.78,104.92,104.63,104.87,49500.0,69.9914,70.0849,69.8912,70.0515,49500.0
2007-09-25 13:00:00,104.88,104.93,104.77,104.86,21300.0,70.0582,70.0916,69.9847,70.0448,21300.0
2007-09-25 13:05:00,104.87,105.0,104.81,104.87,46900.0,70.0515,70.1384,70.0114,70.0515,46900.0
2007-09-25 13:10:00,104.85,104.87,104.8,104.83,30900.0,70.0382,70.0515,70.0048,70.0248,30900.0
2007-09-25 13:15:00,104.81,105.0,104.76,104.9,81000.0,70.0114,70.1384,69.978,70.0716,81000.0
2007-09-25 13:20:00,104.89,104.9,104.6,104.66,80300.0,70.0649,70.0716,69.8712,69.9112,80300.0
2007-09-25 13:25:00,104.63,104.7,104.59,104.64,60900.0,69.8912,69.938,69.8645,69.8979,60900.0
2007-09-25 13:30:00,104.62,104.67,104.35,104.48,128000.0,69.8845,69.9179,69.7042,69.791,128000.0
2007-09-25 13:35:00,104.47,104.67,42.85,104.67,143200.0,69.7843,69.9179,28.6231,69.9179,143200.0
2007-09-25 13:40:00,104.65,104.65,104.46,104.52,73700.0,69.9046,69.9046,69.7776,69.8177,73700.0
2007-09-25 13:45:00,104.5,104.51,104.42,104.45,56700.0,69.8044,69.811,69.7509,69.771,56700.0
2007-09-25 13:50:00,104.45,104.45,104.19,104.3,117600.0,69.771,69.771,69.5973,69.6708,117600.0
2007-09-25 13:55:00,104.29,104.36,104.23,104.25,120400.0,69.6641,69.7109,69.624,69.6374,120400.0
2007-09-25 14:00:00,104.26,104.26,103.94,104.09,151500.0,69.6441,69.6441,69.4303,69.5305,151500.0
2007-09-25 14:05:00,104.09,104.13,103.82,103.92,135100.0,69.5305,69.5572,69.3501,69.4169,135100.0
2007-09-25 14:10:00,103.92,104.02,103.84,103.88,152400.0,69.4169,69.4837,69.3635,69.3902,152400.0
2007-09-25 14:15:00,103.89,104.05,103.88,104.02,86900.0,69.3969,69.5038,69.3902,69.4837,86900.0
2007-09-25 14:20:00,104.02,104.09,103.85,103.98,87300.0,69.4837,69.5305,69.3702,69.457,87300.0
2007-09-25 14:25:00,103.98,104.23,103.89,103.92,88100.0,69.457,69.624,69.3969,69.4169,88100.0
2007-09-25 14:30:00,103.91,103.93,103.8,103.85,71100.0,69.4103,69.4236,69.3368,69.3702,71100.0
2007-09-25 14:35:00,103.86,103.98,103.82,103.95,70200.0,69.3769,69.457,69.3501,69.437,70200.0
2007-09-25 14:40:00,103.95,104.03,103.85,104.03,54900.0,69.437,69.4904,69.3702,69.4904,54900.0
2007-09-25 14:45:00,104.04,104.2,103.95,104.07,92200.0,69.4971,69.604,69.437,69.5171,92200.0
2007-09-25 14:50:00,104.07,104.17,103.87,103.9,89700.0,69.5171,69.5839,69.3835,69.4036,89700.0
2007-09-25 14:55:00,103.91,104.17,103.9,104.1,67300.0,69.4103,69.5839,69.4036,69.5372,67300.0
2007-09-25 15:00:00,104.09,104.29,104.09,104.16,94900.0,69.5305,69.6641,69.5305,69.5773,94900.0
2007-09-25 15:05:00,104.16,104.29,104.09,104.17,62200.0,69.5773,69.6641,69.5305,69.5839,62200.0
2007-09-25 15:10:00,104.17,104.28,104.0,104.12,63700.0,69.5839,69.6574,69.4704,69.5505,63700.0
2007-09-25 15:15:00,104.12,104.13,103.91,103.99,83800.0,69.5505,69.5572,69.4103,69.4637,83800.0
2007-09-25 15:20:00,103.99,104.0,103.92,103.98,105200.0,69.4637,69.4704,69.4169,69.457,105200.0
2007-09-25 15:25:00,104.0,104.3,103.97,104.17,73500.0,69.4704,69.6708,69.4503,69.5839,73500.0
2007-09-25 15:30:00,104.17,104.19,103.81,103.85,115500.0,69.5839,69.5973,69.3435,69.3702,115500.0
2007-09-25 15:35:00,103.85,104.05,103.84,103.88,124100.0,69.3702,69.5038,69.3635,69.3902,124100.0
2007-09-25 15:40:00,103.88,104.09,103.81,104.04,91800.0,69.3902,69.5305,69.3435,69.4971,91800.0
2007-09-25 15:45:00,104.05,104.27,104.03,104.2,95000.0,69.5038,69.6507,69.4904,69.604,95000.0
2007-09-25 15:50:00,104.2,104.56,104.2,104.53,131700.0,69.604,69.8444,69.604,69.8244,131700.0
2007-09-25 15:55:00,104.5,104.75,104.49,104.66,316800.0,69.8044,69.9714,69.7977,69.9112,316800.0
2007-09-26 09:30:00,104.94,105.47,104.88,105.26,198200.0,70.0983,70.4523,70.0582,70.312,198200.0
2007-09-26 09:35:00,105.26,105.38,104.76,105.04,206000.0,70.312,70.3922,69.978,70.1651,206000.0
2007-09-26 09:40:00,105.0,105.11,104.85,105.0,180000.0,70.1384,70.2118,70.0382,70.1384,180000.0
2007-09-26 09:45:00,105.0,105.14,104.9,105.0,128000.0,70.1384,70.2319,70.0716,70.1384,128000.0
2007-09-26 09:50:00,104.97,105.06,104.78,104.82,158200.0,70.1183,70.1784,69.9914,70.0181,158200.0
2007-09-26 09:55:00,104.84,104.85,104.59,104.61,131200.0,70.0315,70.0382,69.8645,69.8778,131200.0
2007-09-26 10:00:00,104.6,104.76,104.5,104.61,75400.0,69.8712,69.978,69.8044,69.8778,75400.0
2007-09-26 10:05:00,104.58,104.6,104.14,104.14,114800.0,69.8578,69.8712,69.5639,69.5639,114800.0
2007-09-26 10:10:00,104.14,104.2,103.87,103.87,88200.0,69.5639,69.604,69.3835,69.3835,88200.0
2007-09-26 10:15:00,103.9,104.01,103.73,103.78,171600.0,69.4036,69.4771,69.29,69.3234,171600.0
2007-09-26 10:20:00,103.78,103.95,103.75,103.85,94700.0,69.3234,69.437,69.3034,69.3702,94700.0
2007-09-26 10:25:00,103.83,103.91,103.53,103.63,123900.0,69.3568,69.4103,69.1564,69.2232,123900.0
2007-09-26 10:30:00,103.63,103.63,102.43,102.71,412500.0,69.2232,69.2232,68.4216,68.6087,412500.0
2007-09-26 10:35:00,102.72,103.0,102.59,102.79,267200.0,68.6154,68.8024,68.5285,68.6621,267200.0
2007-09-26 10:40:00,102.76,102.82,102.27,102.3,173700.0,68.6421,68.6822,68.3148,68.3348,173700.0
2007-09-26 10:45:00,102.27,102.39,102.11,102.14,188200.0,68.3148,68.3949,68.2079,68.2279,188200.0
2007-09-26 10:50:00,102.14,102.64,101.97,102.5,205500.0,68.2279,68.5619,68.1144,68.4684,205500.0
2007-09-26 10:55:00,102.51,102.58,102.13,102.16,182700.0,68.4751,68.5218,68.2212,68.2413,182700.0
2007-09-26 11:00:00,102.15,102.43,102.05,102.16,135200.0,68.2346,68.4216,68.1678,68.2413,135200.0
2007-09-26 11:05:00,102.15,102.33,101.91,102.17,177800.0,68.2346,68.3548,68.0743,68.248,177800.0
2007-09-26 11:10:00,102.18,102.37,102.05,102.27,102500.0,68.2546,68.3816,68.1678,68.3148,102500.0
2007-09-26 11:15:00,102.28,102.4,102.26,102.31,137200.0,68.3214,68.4016,68.3081,68.3415,137200.0
2007-09-26 11:20:00,102.3,102.4,102.21,102.35,131900.0,68.3348,68.4016,68.2747,68.3682,131900.0
2007-09-26 11:25:00,102.34,102.34,102.13,102.24,147900.0,68.3615,68.3615,68.2212,68.2947,147900.0
2007-09-26 11:30:00,102.23,102.23,102.07,102.13,121500.0,68.288,68.288,68.1812,68.2212,121500.0
2007-09-26 11:35:00,102.11,102.15,101.65,101.65,266500.0,68.2079,68.2346,67.9006,67.9006,266500.0
2007-09-26 11:40:00,101.66,101.67,101.33,101.52,245800.0,67.9073,67.914,67.6869,67.8138,245800.0
2007-09-26 11:45:00,101.53,101.82,101.53,101.75,123900.0,67.8205,68.0142,67.8205,67.9674,123900.0
2007-09-26 11:50:00,101.74,101.78,101.6,101.71,55300.0,67.9607,67.9875,67.8672,67.9407,55300.0
2007-09-26 11:55:00,101.72,102.0,101.7,101.85,95700.0,67.9474,68.1344,67.934,68.0342,95700.0
2007-09-26 12:00:00,101.85,102.03,101.83,101.95,64300.0,68.0342,68.1544,68.0208,68.101,64300.0
2007-09-26 12:05:00,101.99,102.0,101.72,101.75,74500.0,68.1277,68.1344,67.9474,67.9674,74500.0
2007-09-26 12:10:00,101.76,101.94,101.76,101.93,42800.0,67.9741,68.0943,67.9741,68.0876,42800.0
2007-09-26 12:15:00,101.93,101.99,101.87,101.96,50100.0,68.0876,68.1277,68.0476,68.1077,50100.0
2007-09-26 12:20:00,101.93,101.98,101.81,101.82,62900.0,68.0876,68.121,68.0075,68.0142,62900.0
2007-09-26 12:25:00,101.81,102.0,101.79,101.97,50800.0,68.0075,68.1344,67.9941,68.1144,50800.0
2007-09-26 12:30:00,101.99,102.0,101.92,101.92,44900.0,68.1277,68.1344,68.081,68.081,44900.0
2007-09-26 12:35:00,101.92,102.03,101.92,102.03,65500.0,68.081,68.1544,68.081,68.1544,65500.0
2007-09-26 12:40:00,102.02,102.06,101.71,101.71,77400.0,68.1478,68.1745,67.9407,67.9407,77400.0
2007-09-26 12:45:00,101.7,101.73,101.55,101.68,75200.0,67.934,67.9541,67.8338,67.9207,75200.0
2007-09-26 12:50:00,101.68,101.79,101.66,101.72,64600.0,67.9207,67.9941,67.9073,67.9474,64600.0
2007-09-26 12:55:00,101.72,101.8,101.7,101.73,53100.0,67.9474,68.0008,67.934,67.9541,53100.0
2007-09-26 13:00:00,101.75,101.91,101.71,101.71,61500.0,67.9674,68.0743,67.9407,67.9407,61500.0
2007-09-26 13:05:00,101.72,101.77,101.4,101.42,137900.0,67.9474,67.9808,67.7336,67.747,137900.0
2007-09-26 13:10:00,101.41,101.51,101.3,101.35,119900.0,67.7403,67.8071,67.6668,67.7002,119900.0
2007-09-26 13:15:00,101.35,101.41,101.27,101.28,173900.0,67.7002,67.7403,67.6468,67.6535,173900.0
2007-09-26 13:20:00,101.28,101.35,101.18,101.35,76200.0,67.6535,67.7002,67.5867,67.7002,76200.0
2007-09-26 13:25:00,101.36,101.54,101.34,101.49,85500.0,67.7069,67.8271,67.6935,67.7937,85500.0
2007-09-26 13:30:00,101.49,101.53,101.3,101.35,88900.0,67.7937,67.8205,67.6668,67.7002,88900.0
2007-09-26 13:35:00,101.33,101.33,100.85,101.09,192100.0,67.6869,67.6869,67.3662,67.5265,192100.0
2007-09-26 13:40:00,101.09,101.11,100.73,100.91,209500.0,67.5265,67.5399,67.2861,67.4063,209500.0
2007-09-26 13:45:00,100.9,101.2,100.75,101.18,104900.0,67.3996,67.6,67.2994,67.5867,104900.0
2007-09-26 13:50:00,101.21,101.49,100.96,101.44,90700.0,67.6067,67.7937,67.4397,67.7603,90700.0
2007-09-26 13:55:00,101.48,101.59,101.14,101.43,96400.0,67.7871,67.8605,67.5599,67.7537,96400.0
2007-09-26 14:00:00,101.44,101.82,101.36,101.72,139900.0,67.7603,68.0142,67.7069,67.9474,139900.0
2007-09-26 14:05:00,101.76,101.92,101.72,101.9,87600.0,67.9741,68.081,67.9474,68.0676,87600.0
2007-09-26 14:10:00,101.9,101.97,101.68,101.92,94700.0,68.0676,68.1144,67.9207,68.081,94700.0
2007-09-26 14:15:00,101.92,102.0,101.85,101.99,111700.0,68.081,68.1344,68.0342,68.1277,111700.0
2007-09-26 14:20:00,101.98,102.05,101.87,101.98,149000.0,68.121,68.1678,68.0476,68.121,149000.0
2007-09-26 14:25:00,101.99,102.33,101.96,102.31,99700.0,68.1277,68.3548,68.1077,68.3415,99700.0
2007-09-26 14:30:00,102.31,102.78,102.16,102.52,168100.0,68.3415,68.6554,68.2413,68.4818,168100.0
2007-09-26 14:35:00,102.53,102.74,102.28,102.29,137800.0,68.4884,68.6287,68.3214,68.3281,137800.0
2007-09-26 14:40:00,102.29,102.48,102.2,102.48,74900.0,68.3281,68.455,68.268,68.455,74900.0
2007-09-26 14:45:00,102.48,102.53,102.0,102.01,81300.0,68.455,68.4884,68.1344,68.1411,81300.0
2007-09-26 14:50:00,102.01,102.32,102.0,102.16,105400.0,68.1411,68.3482,68.1344,68.2413,105400.0
2007-09-26 14:55:00,102.17,102.48,102.14,102.38,64700.0,68.248,68.455,68.2279,68.3882,64700.0
2007-09-26 15:00:00,102.38,102.65,102.33,102.47,148400.0,68.3882,68.5686,68.3548,68.4484,148400.0
2007-09-26 15:05:00,102.48,102.56,102.41,102.5,152200.0,68.455,68.5085,68.4083,68.4684,152200.0
2007-09-26 15:10:00,102.5,102.85,102.47,102.81,148000.0,68.4684,68.7022,68.4484,68.6755,148000.0
2007-09-26 15:15:00,102.82,102.86,102.52,102.84,162400.0,68.6822,68.7089,68.4818,68.6955,162400.0
2007-09-26 15:20:00,102.84,102.97,102.61,102.88,81300.0,68.6955,68.7824,68.5419,68.7222,81300.0
2007-09-26 15:25:00,102.89,103.21,102.85,103.13,107600.0,68.7289,68.9427,68.7022,68.8892,107600.0
2007-09-26 15:30:00,103.14,103.21,102.84,102.96,126200.0,68.8959,68.9427,68.6955,68.7757,126200.0
2007-09-26 15:35:00,102.95,103.15,102.92,103.14,105200.0,68.769,68.9026,68.749,68.8959,105200.0
2007-09-26 15:40:00,103.14,103.25,103.07,103.08,142900.0,68.8959,68.9694,68.8492,68.8558,142900.0
2007-09-26 15:45:00,103.09,103.24,103.0,103.16,130600.0,68.8625,68.9627,68.8024,68.9093,130600.0
2007-09-26 15:50:00,103.17,103.2,103.05,103.06,127700.0,68.9159,68.936,68.8358,68.8425,127700.0
2007-09-26 15:55:00,103.06,103.12,102.89,103.05,195400.0,68.8425,68.8825,68.7289,68.8358,195400.0
2007-09-27 09:30:00,103.79,104.82,103.79,104.82,356100.0,69.3301,70.0181,69.3301,70.0181,356100.0
2007-09-27 09:35:00,104.79,104.85,104.42,104.5,157700.0,69.9981,70.0382,69.7509,69.8044,157700.0
2007-09-27 09:40:00,104.5,104.68,104.19,104.37,158300.0,69.8044,69.9246,69.5973,69.7175,158300.0
2007-09-27 09:45:00,104.33,104.51,104.18,104.25,186200.0,69.6908,69.811,69.5906,69.6374,186200.0
2007-09-27 09:50:00,104.29,104.49,104.28,104.37,126300.0,69.6641,69.7977,69.6574,69.7175,126300.0
2007-09-27 09:55:00,104.35,104.63,104.25,104.42,163400.0,69.7042,69.8912,69.6374,69.7509,163400.0
2007-09-27 10:00:00,104.42,104.93,104.38,104.67,190900.0,69.7509,70.0916,69.7242,69.9179,190900.0
2007-09-27 10:05:00,104.69,104.83,104.36,104.53,247000.0,69.9313,70.0248,69.7109,69.8244,247000.0
2007-09-27 10:10:00,104.47,104.59,104.39,104.42,156400.0,69.7843,69.8645,69.7309,69.7509,156400.0
2007-09-27 10:15:00,104.41,104.62,104.1,104.62,149600.0,69.7442,69.8845,69.5372,69.8845,149600.0
2007-09-27 10:20:00,104.63,104.8,104.59,104.61,127100.0,69.8912,70.0048,69.8645,69.8778,127100.0
2007-09-27 10:25:00,104.61,104.71,104.31,104.34,101600.0,69.8778,69.9446,69.6775,69.6975,101600.0
2007-09-27 10:30:00,104.31,104.48,104.15,104.37,136800.0,69.6775,69.791,69.5706,69.7175,136800.0
2007-09-27 10:35:00,104.37,104.65,104.3,104.65,75300.0,69.7175,69.9046,69.6708,69.9046,75300.0
2007-09-27 10:40:00,104.66,104.68,104.26,104.26,84800.0,69.9112,69.9246,69.6441,69.6441,84800.0
2007-09-27 10:45:00,104.28,104.37,104.08,104.12,115200.0,69.6574,69.7175,69.5238,69.5505,115200.0
2007-09-27 10:50:00,104.11,104.14,103.84,104.05,96400.0,69.5439,69.5639,69.3635,69.5038,96400.0
2007-09-27 10:55:00,104.09,104.39,104.06,104.26,81500.0,69.5305,69.7309,69.5105,69.6441,81500.0
2007-09-27 11:00:00,104.27,104.32,104.23,104.29,24200.0,69.6507,69.6841,69.624,69.6641,24200.0
2007-09-27 11:05:00,104.27,104.55,104.19,104.45,68500.0,69.6507,69.8378,69.5973,69.771,68500.0
2007-09-27 11:10:00,104.45,104.47,104.15,104.26,47300.0,69.771,69.7843,69.5706,69.6441,47300.0
2007-09-27 11:15:00,104.29,104.43,104.12,104.34,42400.0,69.6641,69.7576,69.5505,69.6975,42400.0
2007-09-27 11:20:00,104.34,104.45,104.07,104.18,68100.0,69.6975,69.771,69.5171,69.5906,68100.0
2007-09-27 11:25:00,104.16,104.25,104.05,104.13,76800.0,69.5773,69.6374,69.5038,69.5572,76800.0
2007-09-27 11:30:00,104.12,104.2,103.95,104.05,66500.0,69.5505,69.604,69.437,69.5038,66500.0
2007-09-27 11:35:00,104.03,104.36,103.94,104.36,58100.0,69.4904,69.7109,69.4303,69.7109,58100.0
2007-09-27 11:40:00,104.35,104.55,104.33,104.34,35000.0,69.7042,69.8378,69.6908,69.6975,35000.0
2007-09-27 11:45:00,104.34,104.37,103.87,104.0,70800.0,69.6975,69.7175,69.3835,69.4704,70800.0
2007-09-27 11:50:00,104.0,104.36,103.98,104.33,53900.0,69.4704,69.7109,69.457,69.6908,53900.0
2007-09-27 11:55:00,104.34,104.38,104.17,104.33,25300.0,69.6975,69.7242,69.5839,69.6908,25300.0
2007-09-27 12:00:00,104.32,104.65,104.26,104.54,53300.0,69.6841,69.9046,69.6441,69.8311,53300.0
2007-09-27 12:05:00,104.54,104.61,104.4,104.51,31800.0,69.8311,69.8778,69.7376,69.811,31800.0
2007-09-27 12:10:00,104.51,104.57,104.42,104.54,25800.0,69.811,69.8511,69.7509,69.8311,25800.0
2007-09-27 12:15:00,104.53,104.53,104.3,104.48,44600.0,69.8244,69.8244,69.6708,69.791,44600.0
2007-09-27 12:20:00,104.47,104.55,104.37,104.42,28800.0,69.7843,69.8378,69.7175,69.7509,28800.0
2007-09-27 12:25:00,104.42,104.57,104.42,104.54,41000.0,69.7509,69.8511,69.7509,69.8311,41000.0
2007-09-27 12:30:00,104.52,104.74,104.52,104.61,58400.0,69.8177,69.9647,69.8177,69.8778,58400.0
2007-09-27 12:35:00,104.61,104.63,104.43,104.46,35500.0,69.8778,69.8912,69.7576,69.7776,35500.0
2007-09-27 12:40:00,104.47,104.55,104.39,104.4,16200.0,69.7843,69.8378,69.7309,69.7376,16200.0
2007-09-27 12:45:00,104.41,104.47,104.31,104.47,33200.0,69.7442,69.7843,69.6775,69.7843,33200.0
2007-09-27 12:50:00,104.47,104.49,104.3,104.38,38600.0,69.7843,69.7977,69.6708,69.7242,38600.0
2007-09-27 12:55:00,104.35,104.47,104.33,104.45,31300.0,69.7042,69.7843,69.6908,69.771,31300.0
2007-09-27 13:00:00,104.44,104.5,104.38,104.39,64100.0,69.7643,69.8044,69.7242,69.7309,64100.0
2007-09-27 13:05:00,104.41,104.49,104.26,104.4,79300.0,69.7442,69.7977,69.6441,69.7376,79300.0
2007-09-27 13:10:00,104.41,104.57,104.41,104.48,51400.0,69.7442,69.8511,69.7442,69.791,51400.0
2007-09-27 13:15:00,104.47,104.55,104.43,104.47,39600.0,69.7843,69.8378,69.7576,69.7843,39600.0
2007-09-27 13:20:00,104.46,104.76,104.42,104.65,43700.0,69.7776,69.978,69.7509,69.9046,43700.0
2007-09-27 13:25:00,104.65,104.79,104.57,104.78,17200.0,69.9046,69.9981,69.8511,69.9914,17200.0
2007-09-27 13:30:00,104.78,104.78,104.65,104.72,31800.0,69.9914,69.9914,69.9046,69.9513,31800.0
2007-09-27 13:35:00,104.76,104.79,104.55,104.57,46600.0,69.978,69.9981,69.8378,69.8511,46600.0
2007-09-27 13:40:00,104.55,104.62,104.45,104.55,38800.0,69.8378,69.8845,69.771,69.8378,38800.0
2007-09-27 13:45:00,104.55,104.68,104.48,104.68,32600.0,69.8378,69.9246,69.791,69.9246,32600.0
2007-09-27 13:50:00,104.67,104.86,104.67,104.85,48100.0,69.9179,70.0448,69.9179,70.0382,48100.0
2007-09-27 13:55:00,104.86,105.06,104.86,105.0,97500.0,70.0448,70.1784,70.0448,70.1384,97500.0
2007-09-27 14:00:00,105.01,105.04,104.86,105.01,61900.0,70.145,70.1651,70.0448,70.145,61900.0
2007-09-27 14:05:00,105.01,105.28,104.96,105.06,98300.0,70.145,70.3254,70.1116,70.1784,98300.0
2007-09-27 14:10:00,105.06,105.55,105.06,105.51,133300.0,70.1784,70.5058,70.1784,70.479,133300.0
2007-09-27 14:15:00,105.51,105.53,105.25,105.25,52200.0,70.479,70.4924,70.3054,70.3054,52200.0
2007-09-27 14:20:00,105.27,105.41,105.25,105.28,67800.0,70.3187,70.4122,70.3054,70.3254,67800.0
2007-09-27 14:25:00,105.28,105.35,105.26,105.3,57800.0,70.3254,70.3722,70.312,70.3388,57800.0
2007-09-27 14:30:00,105.29,105.35,105.08,105.1,69900.0,70.3321,70.3722,70.1918,70.2052,69900.0
2007-09-27 14:35:00,105.09,105.15,104.73,104.77,84800.0,70.1985,70.2386,69.958,69.9847,84800.0
2007-09-27 14:40:00,104.77,104.77,104.6,104.68,45200.0,69.9847,69.9847,69.8712,69.9246,45200.0
2007-09-27 14:45:00,104.7,105.07,104.56,105.06,73200.0,69.938,70.1851,69.8444,70.1784,73200.0
2007-09-27 14:50:00,105.06,105.14,105.0,105.06,108300.0,70.1784,70.2319,70.1384,70.1784,108300.0
2007-09-27 14:55:00,105.07,105.25,105.06,105.21,68700.0,70.1851,70.3054,70.1784,70.2786,68700.0
2007-09-27 15:00:00,105.21,105.51,105.2,105.47,125100.0,70.2786,70.479,70.272,70.4523,125100.0
2007-09-27 15:05:00,105.46,105.63,105.4,105.52,101500.0,70.4456,70.5592,70.4056,70.4857,101500.0
2007-09-27 15:10:00,105.52,105.74,105.51,105.62,84400.0,70.4857,70.6327,70.479,70.5525,84400.0
2007-09-27 15:15:00,105.63,105.65,105.33,105.43,86300.0,70.5592,70.5726,70.3588,70.4256,86300.0
2007-09-27 15:20:00,105.44,105.52,105.27,105.42,201000.0,70.4323,70.4857,70.3187,70.4189,201000.0
2007-09-27 15:25:00,105.41,105.43,105.23,105.25,53400.0,70.4122,70.4256,70.292,70.3054,53400.0
2007-09-27 15:30:00,105.25,105.31,105.15,105.25,47100.0,70.3054,70.3454,70.2386,70.3054,47100.0
2007-09-27 15:35:00,105.24,105.31,105.08,105.08,86700.0,70.2987,70.3454,70.1918,70.1918,86700.0
2007-09-27 15:40:00,105.09,105.12,104.98,105.06,71900.0,70.1985,70.2185,70.125,70.1784,71900.0
2007-09-27 15:45:00,105.06,105.57,105.06,105.41,174500.0,70.1784,70.5191,70.1784,70.4122,174500.0
2007-09-27 15:50:00,105.4,105.43,105.13,105.26,150400.0,70.4056,70.4256,70.2252,70.312,150400.0
2007-09-27 15:55:00,105.26,105.27,105.04,105.1,183200.0,70.312,70.3187,70.1651,70.2052,183200.0
2007-09-28 09:30:00,105.85,105.96,105.72,105.8,8600.0,70.7061,70.7796,70.6193,70.6727,8600.0
2007-09-28 09:35:00,105.8,106.36,105.74,106.17,487500.0,70.6727,71.0468,70.6327,70.9199,487500.0
2007-09-28 09:40:00,106.17,106.73,106.1,106.53,194200.0,70.9199,71.294,70.8731,71.1604,194200.0
2007-09-28 09:45:00,106.53,106.84,106.46,106.67,159100.0,71.1604,71.3675,71.1136,71.2539,159100.0
2007-09-28 09:50:00,106.66,106.79,106.38,106.64,127100.0,71.2472,71.3341,71.0602,71.2339,127100.0
2007-09-28 09:55:00,106.64,107.21,106.6,106.9,139700.0,71.2339,71.6146,71.2071,71.4075,139700.0
2007-09-28 10:00:00,106.88,107.0,106.55,106.55,96400.0,71.3942,71.4743,71.1737,71.1737,96400.0
2007-09-28 10:05:00,106.55,106.58,106.17,106.17,130400.0,71.1737,71.1938,70.9199,70.9199,130400.0
2007-09-28 10:10:00,106.17,106.24,105.92,106.01,123800.0,70.9199,70.9667,70.7529,70.813,123800.0
2007-09-28 10:15:00,106.05,106.05,105.75,105.91,114800.0,70.8397,70.8397,70.6393,70.7462,114800.0
2007-09-28 10:20:00,105.91,106.37,105.81,106.22,82800.0,70.7462,71.0535,70.6794,70.9533,82800.0
2007-09-28 10:25:00,106.24,106.26,105.7,105.83,82400.0,70.9667,70.98,70.6059,70.6928,82400.0
2007-09-28 10:30:00,105.87,105.87,105.5,105.63,100800.0,70.7195,70.7195,70.4724,70.5592,100800.0
2007-09-28 10:35:00,105.63,105.98,105.63,105.85,67300.0,70.5592,70.793,70.5592,70.7061,67300.0
2007-09-28 10:40:00,105.85,105.86,105.7,105.78,91800.0,70.7061,70.7128,70.6059,70.6594,91800.0
2007-09-28 10:45:00,105.81,105.82,105.53,105.54,67700.0,70.6794,70.6861,70.4924,70.4991,67700.0
2007-09-28 10:50:00,105.53,105.85,105.4,105.8,67900.0,70.4924,70.7061,70.4056,70.6727,67900.0
2007-09-28 10:55:00,105.82,106.22,105.79,106.14,107400.0,70.6861,70.9533,70.6661,70.8999,107400.0
2007-09-28 11:00:00,106.14,106.21,105.82,105.83,26900.0,70.8999,70.9466,70.6861,70.6928,26900.0
2007-09-28 11:05:00,105.86,106.04,105.83,105.89,35100.0,70.7128,70.8331,70.6928,70.7329,35100.0
2007-09-28 11:10:00,105.89,106.1,105.76,106.09,185800.0,70.7329,70.8731,70.646,70.8665,185800.0
2007-09-28 11:15:00,106.1,106.25,105.99,106.18,55700.0,70.8731,70.9733,70.7997,70.9266,55700.0
2007-09-28 11:20:00,106.23,106.25,106.15,106.21,37300.0,70.96,70.9733,70.9065,70.9466,37300.0
2007-09-28 11:25:00,106.22,106.28,106.17,106.2,59100.0,70.9533,70.9934,70.9199,70.9399,59100.0
2007-09-28 11:30:00,106.19,106.21,106.09,106.1,62300.0,70.9333,70.9466,70.8665,70.8731,62300.0
2007-09-28 11:35:00,106.1,106.11,105.71,105.87,79500.0,70.8731,70.8798,70.6126,70.7195,79500.0
2007-09-28 11:40:00,105.87,106.1,105.84,106.09,49000.0,70.7195,70.8731,70.6995,70.8665,49000.0
2007-09-28 11:45:00,106.1,106.2,106.03,106.1,35000.0,70.8731,70.9399,70.8264,70.8731,35000.0
2007-09-28 11:50:00,106.09,106.09,106.0,106.05,33900.0,70.8665,70.8665,70.8063,70.8397,33900.0
2007-09-28 11:55:00,106.05,106.2,106.01,106.03,38000.0,70.8397,70.9399,70.813,70.8264,38000.0
2007-09-28 12:00:00,106.04,106.09,105.85,106.02,68700.0,70.8331,70.8665,70.7061,70.8197,68700.0
2007-09-28 12:05:00,106.03,106.03,105.43,105.43,123100.0,70.8264,70.8264,70.4256,70.4256,123100.0
2007-09-28 12:10:00,105.43,105.58,105.3,105.52,69700.0,70.4256,70.5258,70.3388,70.4857,69700.0
2007-09-28 12:15:00,105.56,105.58,105.39,105.47,85400.0,70.5124,70.5258,70.3989,70.4523,85400.0
2007-09-28 12:20:00,105.5,105.51,105.36,105.49,71100.0,70.4724,70.479,70.3788,70.4657,71100.0
2007-09-28 12:25:00,105.46,105.55,105.37,105.46,39900.0,70.4456,70.5058,70.3855,70.4456,39900.0
2007-09-28 12:30:00,105.47,105.62,105.36,105.49,83800.0,70.4523,70.5525,70.3788,70.4657,83800.0
2007-09-28 12:35:00,105.46,105.6,105.46,105.52,26500.0,70.4456,70.5392,70.4456,70.4857,26500.0
2007-09-28 12:40:00,105.52,105.8,105.52,105.78,50200.0,70.4857,70.6727,70.4857,70.6594,50200.0
2007-09-28 12:45:00,105.78,105.78,105.61,105.67,35100.0,70.6594,70.6594,70.5458,70.5859,35100.0
2007-09-28 12:50:00,105.67,105.7,105.47,105.7,45700.0,70.5859,70.6059,70.4523,70.6059,45700.0
2007-09-28 12:55:00,105.7,105.74,105.57,105.67,18600.0,70.6059,70.6327,70.5191,70.5859,18600.0
2007-09-28 13:00:00,105.67,105.99,105.64,105.96,45500.0,70.5859,70.7997,70.5659,70.7796,45500.0
2007-09-28 13:05:00,105.97,106.0,105.8,105.89,46900.0,70.7863,70.8063,70.6727,70.7329,46900.0
2007-09-28 13:10:00,105.89,105.98,105.76,105.95,70300.0,70.7329,70.793,70.646,70.7729,70300.0
2007-09-28 13:15:00,105.95,106.01,105.83,105.94,59300.0,70.7729,70.813,70.6928,70.7663,59300.0
2007-09-28 13:20:00,105.91,106.08,105.88,105.94,30600.0,70.7462,70.8598,70.7262,70.7663,30600.0
2007-09-28 13:25:00,105.96,106.05,105.77,105.89,45800.0,70.7796,70.8397,70.6527,70.7329,45800.0
2007-09-28 13:30:00,105.89,106.17,105.89,106.07,40800.0,70.7329,70.9199,70.7329,70.8531,40800.0
2007-09-28 13:35:00,106.06,106.14,105.8,105.98,79600.0,70.8464,70.8999,70.6727,70.793,79600.0
2007-09-28 13:40:00,105.98,106.09,105.82,105.95,55400.0,70.793,70.8665,70.6861,70.7729,55400.0
2007-09-28 13:45:00,105.96,105.98,105.9,105.9,18900.0,70.7796,70.793,70.7395,70.7395,18900.0
2007-09-28 13:50:00,105.91,106.02,105.89,105.98,20300.0,70.7462,70.8197,70.7329,70.793,20300.0
2007-09-28 13:55:00,105.99,106.25,105.99,106.23,59700.0,70.7997,70.9733,70.7997,70.96,59700.0
2007-09-28 14:00:00,106.23,106.38,106.22,106.26,53000.0,70.96,71.0602,70.9533,70.98,53000.0
2007-09-28 14:05:00,106.24,106.29,106.06,106.13,50500.0,70.9667,71.0001,70.8464,70.8932,50500.0
2007-09-28 14:10:00,106.14,106.14,105.81,105.81,51300.0,70.8999,70.8999,70.6794,70.6794,51300.0
2007-09-28 14:15:00,105.8,105.96,105.77,105.85,54900.0,70.6727,70.7796,70.6527,70.7061,54900.0
2007-09-28 14:20:00,105.84,105.99,105.77,105.89,45000.0,70.6995,70.7997,70.6527,70.7329,45000.0
2007-09-28 14:25:00,105.9,105.94,105.29,105.33,99900.0,70.7395,70.7663,70.3321,70.3588,99900.0
2007-09-28 14:30:00,105.31,105.44,105.18,105.27,107800.0,70.3454,70.4323,70.2586,70.3187,107800.0
2007-09-28 14:35:00,105.23,105.56,105.22,105.51,73300.0,70.292,70.5124,70.2853,70.479,73300.0
2007-09-28 14:40:00,105.51,105.51,105.38,105.48,47100.0,70.479,70.479,70.3922,70.459,47100.0
2007-09-28 14:45:00,105.48,105.55,105.41,105.46,49600.0,70.459,70.5058,70.4122,70.4456,49600.0
2007-09-28 14:50:00,105.47,105.6,105.43,105.57,48200.0,70.4523,70.5392,70.4256,70.5191,48200.0
2007-09-28 14:55:00,105.59,105.59,105.32,105.44,71500.0,70.5325,70.5325,70.3521,70.4323,71500.0
2007-09-28 15:00:00,105.42,105.47,105.1,105.16,86300.0,70.4189,70.4523,70.2052,70.2452,86300.0
2007-09-28 15:05:00,105.16,105.35,105.02,105.02,76700.0,70.2452,70.3722,70.1517,70.1517,76700.0
2007-09-28 15:10:00,105.03,105.11,104.51,104.63,119700.0,70.1584,70.2118,69.811,69.8912,119700.0
2007-09-28 15:15:00,104.65,105.05,104.65,105.0,80000.0,69.9046,70.1718,69.9046,70.1384,80000.0
2007-09-28 15:20:00,105.01,105.3,105.01,105.13,70200.0,70.145,70.3388,70.145,70.2252,70200.0
2007-09-28 15:25:00,105.14,105.16,104.9,105.0,54300.0,70.2319,70.2452,70.0716,70.1384,54300.0
2007-09-28 15:30:00,105.0,105.32,104.97,105.27,69500.0,70.1384,70.3521,70.1183,70.3187,69500.0
2007-09-28 15:35:00,105.27,105.27,104.7,104.91,102200.0,70.3187,70.3187,69.938,70.0782,102200.0
2007-09-28 15:40:00,104.95,105.27,104.92,105.05,110900.0,70.105,70.3187,70.0849,70.1718,110900.0
2007-09-28 15:45:00,105.07,105.25,104.82,104.92,209700.0,70.1851,70.3054,70.0181,70.0849,209700.0
2007-09-28 15:50:00,104.89,105.1,104.85,105.05,101600.0,70.0649,70.2052,70.0382,70.1718,101600.0
2007-09-28 15:55:00,105.06,105.08,104.76,104.97,180000.0,70.1784,70.1918,69.978,70.1183,180000.0
2007-10-01 09:30:00,105.0,105.59,104.06,104.06,4900.0,70.1384,70.5325,69.5105,69.5105,4900.0
2007-10-01 09:35:00,104.37,105.5,104.11,105.2,254100.0,69.7175,70.4724,69.5439,70.272,254100.0
2007-10-01 09:40:00,105.2,105.71,105.19,105.67,90900.0,70.272,70.6126,70.2653,70.5859,90900.0
2007-10-01 09:45:00,105.66,105.97,105.49,105.91,123000.0,70.5792,70.7863,70.4657,70.7462,123000.0
2007-10-01 09:50:00,105.89,105.95,105.47,105.63,165900.0,70.7329,70.7729,70.4523,70.5592,165900.0
2007-10-01 09:55:00,105.61,105.88,105.57,105.64,102800.0,70.5458,70.7262,70.5191,70.5659,102800.0
2007-10-01 10:00:00,105.64,105.88,105.53,105.74,146300.0,70.5659,70.7262,70.4924,70.6327,146300.0
2007-10-01 10:05:00,105.75,106.2,105.54,106.05,171500.0,70.6393,70.9399,70.4991,70.8397,171500.0
2007-10-01 10:10:00,106.08,106.22,105.95,106.03,113800.0,70.8598,70.9533,70.7729,70.8264,113800.0
2007-10-01 10:15:00,106.02,106.18,105.86,106.13,80500.0,70.8197,70.9266,70.7128,70.8932,80500.0
2007-10-01 10:20:00,106.14,106.41,106.12,106.4,99000.0,70.8999,71.0802,70.8865,71.0735,99000.0
2007-10-01 10:25:00,106.43,106.75,106.4,106.51,178200.0,71.0936,71.3073,71.0735,71.147,178200.0
2007-10-01 10:30:00,106.5,106.65,106.32,106.58,123900.0,71.1403,71.2405,71.0201,71.1938,123900.0
2007-10-01 10:35:00,106.6,106.74,106.56,106.6,106500.0,71.2071,71.3007,71.1804,71.2071,106500.0
2007-10-01 10:40:00,106.6,106.6,105.93,105.99,132500.0,71.2071,71.2071,70.7596,70.7997,132500.0
2007-10-01 10:45:00,105.99,106.31,105.97,106.2,141800.0,70.7997,71.0134,70.7863,70.9399,141800.0
2007-10-01 10:50:00,106.2,106.47,106.15,106.44,50600.0,70.9399,71.1203,70.9065,71.1003,50600.0
2007-10-01 10:55:00,106.47,106.69,106.45,106.64,64100.0,71.1203,71.2673,71.1069,71.2339,64100.0
2007-10-01 11:00:00,106.64,106.86,106.55,106.82,131700.0,71.2339,71.3808,71.1737,71.3541,131700.0
2007-10-01 11:05:00,106.8,106.99,106.79,106.92,72100.0,71.3407,71.4676,71.3341,71.4209,72100.0
2007-10-01 11:10:00,106.92,107.04,106.84,106.9,103500.0,71.4209,71.501,71.3675,71.4075,103500.0
2007-10-01 11:15:00,106.9,106.98,106.82,106.88,135400.0,71.4075,71.461,71.3541,71.3942,135400.0
2007-10-01 11:20:00,106.85,106.9,106.75,106.78,54900.0,71.3741,71.4075,71.3073,71.3274,54900.0
2007-10-01 11:25:00,106.8,106.8,106.41,106.44,102600.0,71.3407,71.3407,71.0802,71.1003,102600.0
2007-10-01 11:30:00,106.42,106.91,106.38,106.9,127300.0,71.0869,71.4142,71.0602,71.4075,127300.0
2007-10-01 11:35:00,106.91,106.91,106.66,106.76,75800.0,71.4142,71.4142,71.2472,71.314,75800.0
2007-10-01 11:40:00,106.76,106.79,106.56,106.61,67000.0,71.314,71.3341,71.1804,71.2138,67000.0
2007-10-01 11:45:00,106.62,106.86,106.62,106.74,72400.0,71.2205,71.3808,71.2205,71.3007,72400.0
2007-10-01 11:50:00,106.77,106.88,106.6,106.88,80900.0,71.3207,71.3942,71.2071,71.3942,80900.0
2007-10-01 11:55:00,106.86,106.86,106.63,106.65,62700.0,71.3808,71.3808,71.2272,71.2405,62700.0
2007-10-01 12:00:00,106.67,106.67,106.46,106.48,62700.0,71.2539,71.2539,71.1136,71.127,62700.0
2007-10-01 12:05:00,106.5,106.6,106.24,106.24,59200.0,71.1403,71.2071,70.9667,70.9667,59200.0
2007-10-01 12:10:00,106.24,106.35,105.81,106.04,173500.0,70.9667,71.0401,70.6794,70.8331,173500.0
2007-10-01 12:15:00,106.05,106.21,106.04,106.18,83200.0,70.8397,70.9466,70.8331,70.9266,83200.0
2007-10-01 12:20:00,106.18,106.3,106.0,106.1,92700.0,70.9266,71.0067,70.8063,70.8731,92700.0
2007-10-01 12:25:00,106.11,106.17,105.97,106.0,64300.0,70.8798,70.9199,70.7863,70.8063,64300.0
2007-10-01 12:30:00,105.97,105.99,105.6,105.77,128300.0,70.7863,70.7997,70.5392,70.6527,128300.0
2007-10-01 12:35:00,105.74,105.9,105.69,105.85,91900.0,70.6327,70.7395,70.5993,70.7061,91900.0
2007-10-01 12:40:00,105.87,106.1,105.87,105.88,82600.0,70.7195,70.8731,70.7195,70.7262,82600.0
2007-10-01 12:45:00,105.89,105.93,105.8,105.91,41700.0,70.7329,70.7596,70.6727,70.7462,41700.0
2007-10-01 12:50:00,105.91,105.93,105.85,105.92,39000.0,70.7462,70.7596,70.7061,70.7529,39000.0
2007-10-01 12:55:00,105.91,106.1,105.91,106.03,34000.0,70.7462,70.8731,70.7462,70.8264,34000.0
2007-10-01 13:00:00,106.04,106.18,106.03,106.18,52500.0,70.8331,70.9266,70.8264,70.9266,52500.0
2007-10-01 13:05:00,106.17,106.36,106.14,106.35,72000.0,70.9199,71.0468,70.8999,71.0401,72000.0
2007-10-01 13:10:00,106.33,106.5,106.28,106.32,48500.0,71.0268,71.1403,70.9934,71.0201,48500.0
2007-10-01 13:15:00,106.31,106.67,106.23,106.52,65600.0,71.0134,71.2539,70.96,71.1537,65600.0
2007-10-01 13:20:00,106.52,106.52,106.12,106.32,62400.0,71.1537,71.1537,70.8865,71.0201,62400.0
2007-10-01 13:25:00,106.32,106.36,106.13,106.23,92000.0,71.0201,71.0468,70.8932,70.96,92000.0
2007-10-01 13:30:00,106.23,106.35,106.15,106.15,34600.0,70.96,71.0401,70.9065,70.9065,34600.0
2007-10-01 13:35:00,106.15,106.39,106.1,106.38,49000.0,70.9065,71.0669,70.8731,71.0602,49000.0
2007-10-01 13:40:00,106.38,106.5,106.32,106.4,81600.0,71.0602,71.1403,71.0201,71.0735,81600.0
2007-10-01 13:45:00,106.4,106.5,106.23,106.37,79700.0,71.0735,71.1403,70.96,71.0535,79700.0
2007-10-01 13:50:00,106.38,106.42,106.33,106.34,42400.0,71.0602,71.0869,71.0268,71.0335,42400.0
2007-10-01 13:55:00,106.34,106.37,106.1,106.24,60700.0,71.0335,71.0535,70.8731,70.9667,60700.0
2007-10-01 14:00:00,106.26,106.59,106.08,106.15,124800.0,70.98,71.2005,70.8598,70.9065,124800.0
2007-10-01 14:05:00,106.19,106.45,106.17,106.37,55700.0,70.9333,71.1069,70.9199,71.0535,55700.0
2007-10-01 14:10:00,106.41,106.41,106.15,106.2,58600.0,71.0802,71.0802,70.9065,70.9399,58600.0
2007-10-01 14:15:00,106.21,106.55,106.19,106.42,76700.0,70.9466,71.1737,70.9333,71.0869,76700.0
2007-10-01 14:20:00,106.4,106.5,106.28,106.5,39500.0,71.0735,71.1403,70.9934,71.1403,39500.0
2007-10-01 14:25:00,106.47,106.62,106.46,106.55,49000.0,71.1203,71.2205,71.1136,71.1737,49000.0
2007-10-01 14:30:00,106.53,106.9,106.53,106.86,68800.0,71.1604,71.4075,71.1604,71.3808,68800.0
2007-10-01 14:35:00,106.87,106.88,106.72,106.74,39300.0,71.3875,71.3942,71.2873,71.3007,39300.0
2007-10-01 14:40:00,106.74,106.82,106.62,106.72,79400.0,71.3007,71.3541,71.2205,71.2873,79400.0
2007-10-01 14:45:00,106.71,106.86,106.65,106.77,75500.0,71.2806,71.3808,71.2405,71.3207,75500.0
2007-10-01 14:50:00,106.76,106.83,106.74,106.76,47700.0,71.314,71.3608,71.3007,71.314,47700.0
2007-10-01 14:55:00,106.76,106.86,106.65,106.81,53300.0,71.314,71.3808,71.2405,71.3474,53300.0
2007-10-01 15:00:00,106.84,106.91,106.8,106.86,72100.0,71.3675,71.4142,71.3407,71.3808,72100.0
2007-10-01 15:05:00,106.85,106.91,106.8,106.87,35400.0,71.3741,71.4142,71.3407,71.3875,35400.0
2007-10-01 15:10:00,106.89,106.96,106.87,106.87,58100.0,71.4009,71.4476,71.3875,71.3875,58100.0
2007-10-01 15:15:00,106.86,106.87,106.5,106.51,112700.0,71.3808,71.3875,71.1403,71.147,112700.0
2007-10-01 15:20:00,106.52,106.72,106.5,106.54,101200.0,71.1537,71.2873,71.1403,71.1671,101200.0
2007-10-01 15:25:00,106.58,106.6,106.36,106.38,102500.0,71.1938,71.2071,71.0468,71.0602,102500.0
2007-10-01 15:30:00,106.37,106.48,106.3,106.47,56700.0,71.0535,71.127,71.0067,71.1203,56700.0
2007-10-01 15:35:00,106.46,106.46,106.34,106.35,87700.0,71.1136,71.1136,71.0335,71.0401,87700.0
2007-10-01 15:40:00,106.34,106.45,106.3,106.35,107700.0,71.0335,71.1069,71.0067,71.0401,107700.0
2007-10-01 15:45:00,106.36,106.54,106.34,106.48,102400.0,71.0468,71.1671,71.0335,71.127,102400.0
2007-10-01 15:50:00,106.48,106.75,106.38,106.73,151000.0,71.127,71.3073,71.0602,71.294,151000.0
2007-10-01 15:55:00,106.73,106.73,106.31,106.6,259500.0,71.294,71.294,71.0134,71.2071,259500.0
2007-10-02 09:30:00,105.52,106.2,103.99,106.1,133300.0,70.4857,70.9399,69.4637,70.8731,133300.0
2007-10-02 09:35:00,106.15,106.2,105.55,105.67,128800.0,70.9065,70.9399,70.5058,70.5859,128800.0
2007-10-02 09:40:00,105.69,105.73,105.35,105.58,124000.0,70.5993,70.626,70.3722,70.5258,124000.0
2007-10-02 09:45:00,105.6,105.87,105.58,105.85,87200.0,70.5392,70.7195,70.5258,70.7061,87200.0
2007-10-02 09:50:00,105.84,105.91,105.69,105.87,92400.0,70.6995,70.7462,70.5993,70.7195,92400.0
2007-10-02 09:55:00,105.86,106.19,105.71,105.78,94800.0,70.7128,70.9333,70.6126,70.6594,94800.0
2007-10-02 10:00:00,105.74,106.05,105.64,106.03,120000.0,70.6327,70.8397,70.5659,70.8264,120000.0
2007-10-02 10:05:00,105.98,106.02,105.72,105.77,61900.0,70.793,70.8197,70.6193,70.6527,61900.0
2007-10-02 10:10:00,105.76,105.77,105.44,105.53,107000.0,70.646,70.6527,70.4323,70.4924,107000.0
2007-10-02 10:15:00,105.53,105.65,105.3,105.34,91300.0,70.4924,70.5726,70.3388,70.3655,91300.0
2007-10-02 10:20:00,105.33,105.33,104.96,104.96,141500.0,70.3588,70.3588,70.1116,70.1116,141500.0
2007-10-02 10:25:00,104.97,105.09,104.89,105.08,79000.0,70.1183,70.1985,70.0649,70.1918,79000.0
2007-10-02 10:30:00,105.04,105.06,104.75,104.95,101700.0,70.1651,70.1784,69.9714,70.105,101700.0
2007-10-02 10:35:00,105.0,105.0,104.64,104.98,89200.0,70.1384,70.1384,69.8979,70.125,89200.0
2007-10-02 10:40:00,104.99,105.02,104.6,104.6,87100.0,70.1317,70.1517,69.8712,69.8712,87100.0
2007-10-02 10:45:00,104.6,104.61,104.43,104.43,99800.0,69.8712,69.8778,69.7576,69.7576,99800.0
2007-10-02 10:50:00,104.45,104.91,104.42,104.72,81800.0,69.771,70.0782,69.7509,69.9513,81800.0
2007-10-02 10:55:00,104.73,105.32,104.72,105.22,91600.0,69.958,70.3521,69.9513,70.2853,91600.0
2007-10-02 11:00:00,105.22,105.23,104.7,104.7,111000.0,70.2853,70.292,69.938,69.938,111000.0
2007-10-02 11:05:00,104.74,104.75,104.42,104.5,78600.0,69.9647,69.9714,69.7509,69.8044,78600.0
2007-10-02 11:10:00,104.52,104.75,104.48,104.5,103900.0,69.8177,69.9714,69.791,69.8044,103900.0
2007-10-02 11:15:00,104.52,104.77,104.48,104.74,108300.0,69.8177,69.9847,69.791,69.9647,108300.0
2007-10-02 11:20:00,104.76,105.1,104.73,104.97,65600.0,69.978,70.2052,69.958,70.1183,65600.0
2007-10-02 11:25:00,104.98,105.31,104.96,105.27,58000.0,70.125,70.3454,70.1116,70.3187,58000.0
2007-10-02 11:30:00,105.29,105.4,104.97,105.26,165700.0,70.3321,70.4056,70.1183,70.312,165700.0
2007-10-02 11:35:00,105.26,105.61,105.25,105.61,152200.0,70.312,70.5458,70.3054,70.5458,152200.0
2007-10-02 11:40:00,105.64,105.91,105.57,105.71,109000.0,70.5659,70.7462,70.5191,70.6126,109000.0
2007-10-02 11:45:00,105.7,105.84,105.65,105.69,77600.0,70.6059,70.6995,70.5726,70.5993,77600.0
2007-10-02 11:50:00,105.69,105.99,105.6,105.99,124400.0,70.5993,70.7997,70.5392,70.7997,124400.0
2007-10-02 11:55:00,105.98,106.09,105.91,106.02,56600.0,70.793,70.8665,70.7462,70.8197,56600.0
2007-10-02 12:00:00,106.03,106.06,105.93,105.96,54200.0,70.8264,70.8464,70.7596,70.7796,54200.0
2007-10-02 12:05:00,105.96,105.98,105.62,105.68,110900.0,70.7796,70.793,70.5525,70.5926,110900.0
2007-10-02 12:10:00,105.68,105.84,105.62,105.81,91500.0,70.5926,70.6995,70.5525,70.6794,91500.0
2007-10-02 12:15:00,105.82,106.24,105.78,106.17,83200.0,70.6861,70.9667,70.6594,70.9199,83200.0
2007-10-02 12:20:00,106.17,106.19,106.04,106.19,45300.0,70.9199,70.9333,70.8331,70.9333,45300.0
2007-10-02 12:25:00,106.15,106.34,106.09,106.31,64500.0,70.9065,71.0335,70.8665,71.0134,64500.0
2007-10-02 12:30:00,106.3,106.35,106.0,106.35,78000.0,71.0067,71.0401,70.8063,71.0401,78000.0
2007-10-02 12:35:00,106.34,106.54,106.27,106.33,102400.0,71.0335,71.1671,70.9867,71.0268,102400.0
2007-10-02 12:40:00,106.33,106.43,105.91,105.91,85400.0,71.0268,71.0936,70.7462,70.7462,85400.0
2007-10-02 12:45:00,105.94,106.11,105.85,106.08,59200.0,70.7663,70.8798,70.7061,70.8598,59200.0
2007-10-02 12:50:00,106.11,106.13,105.85,105.99,52400.0,70.8798,70.8932,70.7061,70.7997,52400.0
2007-10-02 12:55:00,105.99,106.01,105.88,105.92,33600.0,70.7997,70.813,70.7262,70.7529,33600.0
2007-10-02 13:00:00,105.93,105.93,105.78,105.8,50800.0,70.7596,70.7596,70.6594,70.6727,50800.0
2007-10-02 13:05:00,105.81,106.02,105.77,106.02,61300.0,70.6794,70.8197,70.6527,70.8197,61300.0
2007-10-02 13:10:00,106.02,106.05,105.91,106.0,64000.0,70.8197,70.8397,70.7462,70.8063,64000.0
2007-10-02 13:15:00,106.0,106.07,105.92,105.96,49700.0,70.8063,70.8531,70.7529,70.7796,49700.0
2007-10-02 13:20:00,105.97,106.16,105.91,106.11,57000.0,70.7863,70.9132,70.7462,70.8798,57000.0
2007-10-02 13:25:00,106.1,106.13,105.9,105.95,93200.0,70.8731,70.8932,70.7395,70.7729,93200.0
2007-10-02 13:30:00,105.94,106.33,105.94,106.27,45300.0,70.7663,71.0268,70.7663,70.9867,45300.0
2007-10-02 13:35:00,106.27,106.31,106.16,106.25,68600.0,70.9867,71.0134,70.9132,70.9733,68600.0
2007-10-02 13:40:00,106.24,106.45,106.24,106.35,61200.0,70.9667,71.1069,70.9667,71.0401,61200.0
2007-10-02 13:45:00,106.34,106.47,106.19,106.46,86000.0,71.0335,71.1203,70.9333,71.1136,86000.0
2007-10-02 13:50:00,106.47,106.88,106.45,106.75,137800.0,71.1203,71.3942,71.1069,71.3073,137800.0
2007-10-02 13:55:00,106.75,106.75,106.39,106.43,83700.0,71.3073,71.3073,71.0669,71.0936,83700.0
2007-10-02 14:00:00,106.42,106.7,106.41,106.52,88600.0,71.0869,71.2739,71.0802,71.1537,88600.0
2007-10-02 14:05:00,106.5,106.68,106.19,106.3,51100.0,71.1403,71.2606,70.9333,71.0067,51100.0
2007-10-02 14:10:00,106.29,106.66,106.29,106.63,72700.0,71.0001,71.2472,71.0001,71.2272,72700.0
2007-10-02 14:15:00,106.63,106.97,106.61,106.97,76100.0,71.2272,71.4543,71.2138,71.4543,76100.0
2007-10-02 14:20:00,106.97,107.11,106.67,106.74,88900.0,71.4543,71.5478,71.2539,71.3007,88900.0
2007-10-02 14:25:00,106.74,106.96,106.69,106.9,101600.0,71.3007,71.4476,71.2673,71.4075,101600.0
2007-10-02 14:30:00,106.9,107.01,106.72,106.72,116500.0,71.4075,71.481,71.2873,71.2873,116500.0
2007-10-02 14:35:00,106.73,106.85,106.72,106.83,70400.0,71.294,71.3741,71.2873,71.3608,70400.0
2007-10-02 14:40:00,106.83,106.9,106.63,106.68,107600.0,71.3608,71.4075,71.2272,71.2606,107600.0
2007-10-02 14:45:00,106.68,106.83,106.68,106.8,84100.0,71.2606,71.3608,71.2606,71.3407,84100.0
2007-10-02 14:50:00,106.77,106.79,106.52,106.57,86000.0,71.3207,71.3341,71.1537,71.1871,86000.0
2007-10-02 14:55:00,106.55,106.57,106.44,106.47,97100.0,71.1737,71.1871,71.1003,71.1203,97100.0
2007-10-02 15:00:00,106.48,106.62,106.38,106.4,119700.0,71.127,71.2205,71.0602,71.0735,119700.0
2007-10-02 15:05:00,106.4,106.41,106.3,106.35,141500.0,71.0735,71.0802,71.0067,71.0401,141500.0
2007-10-02 15:10:00,106.35,106.4,106.18,106.28,121300.0,71.0401,71.0735,70.9266,70.9934,121300.0
2007-10-02 15:15:00,106.28,106.43,106.14,106.15,165700.0,70.9934,71.0936,70.8999,70.9065,165700.0
2007-10-02 15:20:00,106.14,106.31,106.14,106.26,116200.0,70.8999,71.0134,70.8999,70.98,116200.0
2007-10-02 15:25:00,106.26,106.38,106.25,106.38,91900.0,70.98,71.0602,70.9733,71.0602,91900.0
2007-10-02 15:30:00,106.38,106.4,106.28,106.37,72700.0,71.0602,71.0735,70.9934,71.0535,72700.0
2007-10-02 15:35:00,106.37,106.63,106.37,106.48,127000.0,71.0535,71.2272,71.0535,71.127,127000.0
2007-10-02 15:40:00,106.48,106.82,106.47,106.8,145300.0,71.127,71.3541,71.1203,71.3407,145300.0
2007-10-02 15:45:00,106.78,106.88,106.74,106.87,119000.0,71.3274,71.3942,71.3007,71.3875,119000.0
2007-10-02 15:50:00,106.88,106.99,106.66,106.69,211200.0,71.3942,71.4676,71.2472,71.2673,211200.0
2007-10-02 15:55:00,106.67,106.87,106.28,106.38,318200.0,71.2539,71.3875,70.9934,71.0602,318200.0
2007-10-03 09:30:00,105.81,106.02,105.73,105.75,1300.0,70.6794,70.8197,70.626,70.6393,1300.0
2007-10-03 09:35:00,105.77,106.01,105.07,105.17,254100.0,70.6527,70.813,70.1851,70.2519,254100.0
2007-10-03 09:40:00,105.16,105.17,104.71,104.98,181800.0,70.2452,70.2519,69.9446,70.125,181800.0
2007-10-03 09:45:00,104.98,105.08,104.85,104.92,166500.0,70.125,70.1918,70.0382,70.0849,166500.0
2007-10-03 09:50:00,104.92,105.25,104.9,105.25,85600.0,70.0849,70.3054,70.0716,70.3054,85600.0
2007-10-03 09:55:00,105.24,105.24,104.91,104.92,117800.0,70.2987,70.2987,70.0782,70.0849,117800.0
2007-10-03 10:00:00,104.94,105.14,104.92,104.95,92500.0,70.0983,70.2319,70.0849,70.105,92500.0
2007-10-03 10:05:00,104.96,105.09,104.95,104.98,83800.0,70.1116,70.1985,70.105,70.125,83800.0
2007-10-03 10:10:00,105.0,105.04,104.88,104.93,67900.0,70.1384,70.1651,70.0582,70.0916,67900.0
2007-10-03 10:15:00,104.93,105.03,104.9,104.97,76000.0,70.0916,70.1584,70.0716,70.1183,76000.0
2007-10-03 10:20:00,104.98,105.34,104.91,105.31,87300.0,70.125,70.3655,70.0782,70.3454,87300.0
2007-10-03 10:25:00,105.29,105.29,105.13,105.15,79900.0,70.3321,70.3321,70.2252,70.2386,79900.0
2007-10-03 10:30:00,105.16,105.49,104.88,105.49,257600.0,70.2452,70.4657,70.0582,70.4657,257600.0
2007-10-03 10:35:00,105.49,105.49,104.86,105.0,124700.0,70.4657,70.4657,70.0448,70.1384,124700.0
2007-10-03 10:40:00,104.99,105.27,104.93,105.12,59900.0,70.1317,70.3187,70.0916,70.2185,59900.0
2007-10-03 10:45:00,105.13,105.44,105.09,105.4,67400.0,70.2252,70.4323,70.1985,70.4056,67400.0
2007-10-03 10:50:00,105.38,105.57,105.32,105.55,76500.0,70.3922,70.5191,70.3521,70.5058,76500.0
2007-10-03 10:55:00,105.54,105.68,105.48,105.48,75800.0,70.4991,70.5926,70.459,70.459,75800.0
2007-10-03 11:00:00,105.5,105.54,105.35,105.42,56800.0,70.4724,70.4991,70.3722,70.4189,56800.0
2007-10-03 11:05:00,105.42,105.73,105.41,105.59,57700.0,70.4189,70.626,70.4122,70.5325,57700.0
2007-10-03 11:10:00,105.59,105.7,105.55,105.64,75800.0,70.5325,70.6059,70.5058,70.5659,75800.0
2007-10-03 11:15:00,105.63,106.0,105.62,106.0,115800.0,70.5592,70.8063,70.5525,70.8063,115800.0
2007-10-03 11:20:00,106.0,106.25,105.85,105.86,146700.0,70.8063,70.9733,70.7061,70.7128,146700.0
2007-10-03 11:25:00,105.85,105.93,105.78,105.9,78800.0,70.7061,70.7596,70.6594,70.7395,78800.0
2007-10-03 11:30:00,105.89,105.91,105.61,105.64,103900.0,70.7329,70.7462,70.5458,70.5659,103900.0
2007-10-03 11:35:00,105.64,105.76,105.56,105.74,73400.0,70.5659,70.646,70.5124,70.6327,73400.0
2007-10-03 11:40:00,105.74,105.92,105.6,105.63,105400.0,70.6327,70.7529,70.5392,70.5592,105400.0
2007-10-03 11:45:00,105.65,105.85,105.47,105.85,114100.0,70.5726,70.7061,70.4523,70.7061,114100.0
2007-10-03 11:50:00,105.84,106.09,105.82,105.98,66200.0,70.6995,70.8665,70.6861,70.793,66200.0
2007-10-03 11:55:00,105.97,106.05,105.9,105.91,42900.0,70.7863,70.8397,70.7395,70.7462,42900.0
2007-10-03 12:00:00,105.92,106.01,105.86,105.89,49200.0,70.7529,70.813,70.7128,70.7329,49200.0
2007-10-03 12:05:00,105.88,106.02,105.68,105.69,55800.0,70.7262,70.8197,70.5926,70.5993,55800.0
2007-10-03 12:10:00,105.68,105.85,105.6,105.6,43000.0,70.5926,70.7061,70.5392,70.5392,43000.0
2007-10-03 12:15:00,105.61,105.8,105.6,105.75,53600.0,70.5458,70.6727,70.5392,70.6393,53600.0
2007-10-03 12:20:00,105.76,106.02,105.75,105.91,49500.0,70.646,70.8197,70.6393,70.7462,49500.0
2007-10-03 12:25:00,105.91,106.13,105.9,105.99,61600.0,70.7462,70.8932,70.7395,70.7997,61600.0
2007-10-03 12:30:00,106.01,106.03,105.81,105.83,54000.0,70.813,70.8264,70.6794,70.6928,54000.0
2007-10-03 12:35:00,105.82,105.98,105.82,105.92,37100.0,70.6861,70.793,70.6861,70.7529,37100.0
2007-10-03 12:40:00,105.91,105.92,105.77,105.92,36300.0,70.7462,70.7529,70.6527,70.7529,36300.0
2007-10-03 12:45:00,105.93,106.01,105.88,105.99,31300.0,70.7596,70.813,70.7262,70.7997,31300.0
2007-10-03 12:50:00,105.97,106.08,105.97,106.01,81300.0,70.7863,70.8598,70.7863,70.813,81300.0
2007-10-03 12:55:00,106.0,106.02,105.89,106.0,37700.0,70.8063,70.8197,70.7329,70.8063,37700.0
2007-10-03 13:00:00,106.0,106.03,105.91,105.97,30700.0,70.8063,70.8264,70.7462,70.7863,30700.0
2007-10-03 13:05:00,105.98,106.07,105.85,105.87,56000.0,70.793,70.8531,70.7061,70.7195,56000.0
2007-10-03 13:10:00,105.85,105.95,105.83,105.94,59900.0,70.7061,70.7729,70.6928,70.7663,59900.0
2007-10-03 13:15:00,105.94,105.95,105.77,105.77,75100.0,70.7663,70.7729,70.6527,70.6527,75100.0
2007-10-03 13:20:00,105.78,105.89,105.72,105.87,102300.0,70.6594,70.7329,70.6193,70.7195,102300.0
2007-10-03 13:25:00,105.87,105.92,105.76,105.78,40300.0,70.7195,70.7529,70.646,70.6594,40300.0
2007-10-03 13:30:00,105.76,105.96,105.76,105.87,40100.0,70.646,70.7796,70.646,70.7195,40100.0
2007-10-03 13:35:00,105.9,106.03,105.85,106.01,30800.0,70.7395,70.8264,70.7061,70.813,30800.0
2007-10-03 13:40:00,106.01,106.01,105.78,105.84,49600.0,70.813,70.813,70.6594,70.6995,49600.0
2007-10-03 13:45:00,105.84,105.88,105.78,105.82,67600.0,70.6995,70.7262,70.6594,70.6861,67600.0
2007-10-03 13:50:00,105.81,105.85,105.67,105.7,50400.0,70.6794,70.7061,70.5859,70.6059,50400.0
2007-10-03 13:55:00,105.71,105.81,105.65,105.8,46300.0,70.6126,70.6794,70.5726,70.6727,46300.0
2007-10-03 14:00:00,105.79,105.88,105.65,105.76,104800.0,70.6661,70.7262,70.5726,70.646,104800.0
2007-10-03 14:05:00,105.78,105.79,105.67,105.68,57300.0,70.6594,70.6661,70.5859,70.5926,57300.0
2007-10-03 14:10:00,105.68,105.7,105.48,105.65,124800.0,70.5926,70.6059,70.459,70.5726,124800.0
2007-10-03 14:15:00,105.65,105.87,105.65,105.84,84800.0,70.5726,70.7195,70.5726,70.6995,84800.0
2007-10-03 14:20:00,105.85,105.88,105.73,105.73,45300.0,70.7061,70.7262,70.626,70.626,45300.0
2007-10-03 14:25:00,105.73,105.98,105.67,105.86,77700.0,70.626,70.793,70.5859,70.7128,77700.0
2007-10-03 14:30:00,105.86,105.98,105.85,105.91,68700.0,70.7128,70.793,70.7061,70.7462,68700.0
2007-10-03 14:35:00,105.9,105.91,105.76,105.87,66600.0,70.7395,70.7462,70.646,70.7195,66600.0
2007-10-03 14:40:00,105.88,105.9,105.7,105.8,63600.0,70.7262,70.7395,70.6059,70.6727,63600.0
2007-10-03 14:45:00,105.8,105.81,105.61,105.75,80000.0,70.6727,70.6794,70.5458,70.6393,80000.0
2007-10-03 14:50:00,105.76,105.89,105.75,105.78,59900.0,70.646,70.7329,70.6393,70.6594,59900.0
2007-10-03 14:55:00,105.78,105.91,105.78,105.9,54200.0,70.6594,70.7462,70.6594,70.7395,54200.0
2007-10-03 15:00:00,105.9,105.95,105.75,105.86,72000.0,70.7395,70.7729,70.6393,70.7128,72000.0
2007-10-03 15:05:00,105.84,105.9,105.75,105.76,109900.0,70.6995,70.7395,70.6393,70.646,109900.0
2007-10-03 15:10:00,105.77,105.94,105.74,105.93,60300.0,70.6527,70.7663,70.6327,70.7596,60300.0
2007-10-03 15:15:00,105.94,105.98,105.89,105.94,45600.0,70.7663,70.793,70.7329,70.7663,45600.0
2007-10-03 15:20:00,105.93,105.95,105.81,105.94,120100.0,70.7596,70.7729,70.6794,70.7663,120100.0
2007-10-03 15:25:00,105.94,106.0,105.86,105.87,70900.0,70.7663,70.8063,70.7128,70.7195,70900.0
2007-10-03 15:30:00,105.87,105.97,105.83,105.91,65100.0,70.7195,70.7863,70.6928,70.7462,65100.0
2007-10-03 15:35:00,105.91,106.05,105.9,105.9,123900.0,70.7462,70.8397,70.7395,70.7395,123900.0
2007-10-03 15:40:00,105.91,105.91,105.59,105.67,93700.0,70.7462,70.7462,70.5325,70.5859,93700.0
2007-10-03 15:45:00,105.68,105.96,105.67,105.9,138400.0,70.5926,70.7796,70.5859,70.7395,138400.0
2007-10-03 15:50:00,105.9,105.92,105.83,105.86,83800.0,70.7395,70.7529,70.6928,70.7128,83800.0
2007-10-03 15:55:00,105.85,105.9,105.58,105.71,146000.0,70.7061,70.7395,70.5258,70.6126,146000.0
2007-10-04 09:30:00,105.49,105.9,105.0,105.33,131100.0,70.4657,70.7395,70.1384,70.3588,131100.0
2007-10-04 09:35:00,105.35,105.83,104.26,104.3,138000.0,70.3722,70.6928,69.6441,69.6708,138000.0
2007-10-04 09:40:00,104.26,104.54,104.13,104.4,109400.0,69.6441,69.8311,69.5572,69.7376,109400.0
2007-10-04 09:45:00,104.38,104.5,104.25,104.28,100800.0,69.7242,69.8044,69.6374,69.6574,100800.0
2007-10-04 09:50:00,104.3,104.5,104.01,104.14,169200.0,69.6708,69.8044,69.4771,69.5639,169200.0
2007-10-04 09:55:00,104.15,104.46,104.14,104.42,78200.0,69.5706,69.7776,69.5639,69.7509,78200.0
2007-10-04 10:00:00,104.46,104.5,104.22,104.29,84700.0,69.7776,69.8044,69.6173,69.6641,84700.0
2007-10-04 10:05:00,104.29,104.35,104.25,104.3,60400.0,69.6641,69.7042,69.6374,69.6708,60400.0
2007-10-04 10:10:00,104.3,104.54,104.29,104.3,119900.0,69.6708,69.8311,69.6641,69.6708,119900.0
2007-10-04 10:15:00,104.28,104.41,104.14,104.22,98900.0,69.6574,69.7442,69.5639,69.6173,98900.0
2007-10-04 10:20:00,104.24,104.65,104.17,104.54,99700.0,69.6307,69.9046,69.5839,69.8311,99700.0
2007-10-04 10:25:00,104.53,104.75,104.52,104.75,69000.0,69.8244,69.9714,69.8177,69.9714,69000.0
2007-10-04 10:30:00,104.73,105.35,104.73,105.01,135000.0,69.958,70.3722,69.958,70.145,135000.0
2007-10-04 10:35:00,105.0,105.02,104.73,104.77,97400.0,70.1384,70.1517,69.958,69.9847,97400.0
2007-10-04 10:40:00,104.75,104.95,104.64,104.92,81400.0,69.9714,70.105,69.8979,70.0849,81400.0
2007-10-04 10:45:00,104.89,105.38,104.81,105.33,129700.0,70.0649,70.3922,70.0114,70.3588,129700.0
2007-10-04 10:50:00,105.35,105.35,104.94,104.96,144900.0,70.3722,70.3722,70.0983,70.1116,144900.0
2007-10-04 10:55:00,104.96,105.0,104.63,104.76,78800.0,70.1116,70.1384,69.8912,69.978,78800.0
2007-10-04 11:00:00,104.73,105.05,104.7,104.97,86700.0,69.958,70.1718,69.938,70.1183,86700.0
2007-10-04 11:05:00,104.95,105.04,104.78,105.01,101300.0,70.105,70.1651,69.9914,70.145,101300.0
2007-10-04 11:10:00,105.01,105.29,104.92,105.29,53500.0,70.145,70.3321,70.0849,70.3321,53500.0
2007-10-04 11:15:00,105.3,105.59,105.0,105.03,150600.0,70.3388,70.5325,70.1384,70.1584,150600.0
2007-10-04 11:20:00,105.0,105.03,104.67,104.91,94000.0,70.1384,70.1584,69.9179,70.0782,94000.0
2007-10-04 11:25:00,104.92,104.96,104.71,104.71,44200.0,70.0849,70.1116,69.9446,69.9446,44200.0
2007-10-04 11:30:00,104.71,104.74,104.61,104.7,42600.0,69.9446,69.9647,69.8778,69.938,42600.0
2007-10-04 11:35:00,104.7,104.73,104.69,104.73,18100.0,69.938,69.958,69.9313,69.958,18100.0
2007-10-04 11:40:00,104.73,105.11,104.73,105.05,67300.0,69.958,70.2118,69.958,70.1718,67300.0
2007-10-04 11:45:00,105.04,105.23,105.0,105.12,82300.0,70.1651,70.292,70.1384,70.2185,82300.0
2007-10-04 11:50:00,105.14,105.25,105.07,105.17,56200.0,70.2319,70.3054,70.1851,70.2519,56200.0
2007-10-04 11:55:00,105.19,105.21,105.12,105.16,29200.0,70.2653,70.2786,70.2185,70.2452,29200.0
2007-10-04 12:00:00,105.16,105.31,105.13,105.16,41400.0,70.2452,70.3454,70.2252,70.2452,41400.0
2007-10-04 12:05:00,105.16,105.22,105.15,105.17,21700.0,70.2452,70.2853,70.2386,70.2519,21700.0
2007-10-04 12:10:00,105.18,105.18,104.96,105.06,42200.0,70.2586,70.2586,70.1116,70.1784,42200.0
2007-10-04 12:15:00,105.03,105.47,105.02,105.46,63900.0,70.1584,70.4523,70.1517,70.4456,63900.0
2007-10-04 12:20:00,105.45,105.65,105.4,105.52,76900.0,70.439,70.5726,70.4056,70.4857,76900.0
2007-10-04 12:25:00,105.52,105.55,105.49,105.53,26700.0,70.4857,70.5058,70.4657,70.4924,26700.0
2007-10-04 12:30:00,105.55,105.92,105.5,105.92,58200.0,70.5058,70.7529,70.4724,70.7529,58200.0
2007-10-04 12:35:00,105.92,106.08,105.9,106.01,73400.0,70.7529,70.8598,70.7395,70.813,73400.0
2007-10-04 12:40:00,106.01,106.05,105.7,105.88,161400.0,70.813,70.8397,70.6059,70.7262,161400.0
2007-10-04 12:45:00,105.86,105.88,105.45,105.5,137200.0,70.7128,70.7262,70.439,70.4724,137200.0
2007-10-04 12:50:00,105.5,105.74,105.49,105.6,51900.0,70.4724,70.6327,70.4657,70.5392,51900.0
2007-10-04 12:55:00,105.59,105.6,105.57,105.58,24200.0,70.5325,70.5392,70.5191,70.5258,24200.0
2007-10-04 13:00:00,105.59,105.6,105.53,105.55,26500.0,70.5325,70.5392,70.4924,70.5058,26500.0
2007-10-04 13:05:00,105.54,105.56,105.42,105.54,42700.0,70.4991,70.5124,70.4189,70.4991,42700.0
2007-10-04 13:10:00,105.54,105.57,105.36,105.39,84600.0,70.4991,70.5191,70.3788,70.3989,84600.0
2007-10-04 13:15:00,105.38,105.61,105.37,105.59,56900.0,70.3922,70.5458,70.3855,70.5325,56900.0
2007-10-04 13:20:00,105.6,105.6,105.26,105.51,91700.0,70.5392,70.5392,70.312,70.479,91700.0
2007-10-04 13:25:00,105.51,105.73,105.51,105.72,74200.0,70.479,70.626,70.479,70.6193,74200.0
2007-10-04 13:30:00,105.73,106.12,105.7,105.85,87900.0,70.626,70.8865,70.6059,70.7061,87900.0
2007-10-04 13:35:00,105.85,106.08,105.85,105.88,84700.0,70.7061,70.8598,70.7061,70.7262,84700.0
2007-10-04 13:40:00,105.87,106.03,105.86,105.96,38700.0,70.7195,70.8264,70.7128,70.7796,38700.0
2007-10-04 13:45:00,105.99,106.04,105.96,105.98,42500.0,70.7997,70.8331,70.7796,70.793,42500.0
2007-10-04 13:50:00,105.97,106.07,105.85,105.85,78200.0,70.7863,70.8531,70.7061,70.7061,78200.0
2007-10-04 13:55:00,105.85,105.95,105.81,105.82,36200.0,70.7061,70.7729,70.6794,70.6861,36200.0
2007-10-04 14:00:00,105.81,106.0,105.81,105.92,56300.0,70.6794,70.8063,70.6794,70.7529,56300.0
2007-10-04 14:05:00,105.91,106.02,105.88,106.02,65100.0,70.7462,70.8197,70.7262,70.8197,65100.0
2007-10-04 14:10:00,106.02,106.2,106.01,106.07,89900.0,70.8197,70.9399,70.813,70.8531,89900.0
2007-10-04 14:15:00,106.07,106.08,105.88,105.99,96700.0,70.8531,70.8598,70.7262,70.7997,96700.0
2007-10-04 14:20:00,106.0,106.1,105.97,105.98,84400.0,70.8063,70.8731,70.7863,70.793,84400.0
2007-10-04 14:25:00,105.98,106.41,105.97,106.33,123400.0,70.793,71.0802,70.7863,71.0268,123400.0
2007-10-04 14:30:00,106.33,106.45,105.8,106.05,202900.0,71.0268,71.1069,70.6727,70.8397,202900.0
2007-10-04 14:35:00,106.06,106.16,105.96,106.09,54300.0,70.8464,70.9132,70.7796,70.8665,54300.0
2007-10-04 14:40:00,106.09,106.19,106.06,106.06,36300.0,70.8665,70.9333,70.8464,70.8464,36300.0
2007-10-04 14:45:00,106.06,106.1,106.01,106.1,39400.0,70.8464,70.8731,70.813,70.8731,39400.0
2007-10-04 14:50:00,106.1,106.16,105.99,106.15,36800.0,70.8731,70.9132,70.7997,70.9065,36800.0
2007-10-04 14:55:00,106.13,106.22,105.92,105.93,76400.0,70.8932,70.9533,70.7529,70.7596,76400.0
2007-10-04 15:00:00,105.96,106.18,105.93,106.18,37300.0,70.7796,70.9266,70.7596,70.9266,37300.0
2007-10-04 15:05:00,106.15,106.17,106.01,106.06,31200.0,70.9065,70.9199,70.813,70.8464,31200.0
2007-10-04 15:10:00,106.05,106.13,106.01,106.1,32000.0,70.8397,70.8932,70.813,70.8731,32000.0
2007-10-04 15:15:00,106.09,106.22,106.09,106.21,39600.0,70.8665,70.9533,70.8665,70.9466,39600.0
2007-10-04 15:20:00,106.23,106.47,106.19,106.46,82800.0,70.96,71.1203,70.9333,71.1136,82800.0
2007-10-04 15:25:00,106.46,106.51,105.99,106.33,123600.0,71.1136,71.147,70.7997,71.0268,123600.0
2007-10-04 15:30:00,106.32,106.59,106.32,106.58,69300.0,71.0201,71.2005,71.0201,71.1938,69300.0
2007-10-04 15:35:00,106.57,106.67,106.46,106.51,70500.0,71.1871,71.2539,71.1136,71.147,70500.0
2007-10-04 15:40:00,106.52,106.63,106.47,106.59,75900.0,71.1537,71.2272,71.1203,71.2005,75900.0
2007-10-04 15:45:00,106.58,106.71,106.54,106.68,94300.0,71.1938,71.2806,71.1671,71.2606,94300.0
2007-10-04 15:50:00,106.68,106.69,106.32,106.37,146300.0,71.2606,71.2673,71.0201,71.0535,146300.0
2007-10-04 15:55:00,106.37,106.6,106.14,106.2,191700.0,71.0535,71.2071,70.8999,70.9399,191700.0
2007-10-05 09:30:00,106.36,106.43,105.44,105.58,7600.0,71.0468,71.0936,70.4323,70.5258,7600.0
2007-10-05 09:35:00,105.61,105.69,105.0,105.34,226400.0,70.5458,70.5993,70.1384,70.3655,226400.0
2007-10-05 09:40:00,105.35,105.46,105.25,105.37,121700.0,70.3722,70.4456,70.3054,70.3855,121700.0
2007-10-05 09:45:00,105.36,105.65,105.31,105.32,119000.0,70.3788,70.5726,70.3454,70.3521,119000.0
2007-10-05 09:50:00,105.35,105.45,105.33,105.41,76100.0,70.3722,70.439,70.3588,70.4122,76100.0
2007-10-05 09:55:00,105.41,105.47,105.25,105.45,86500.0,70.4122,70.4523,70.3054,70.439,86500.0
2007-10-05 10:00:00,105.45,105.53,105.27,105.38,87300.0,70.439,70.4924,70.3187,70.3922,87300.0
2007-10-05 10:05:00,105.39,105.54,105.23,105.43,89500.0,70.3989,70.4991,70.292,70.4256,89500.0
2007-10-05 10:10:00,105.43,105.51,105.26,105.42,52400.0,70.4256,70.479,70.312,70.4189,52400.0
2007-10-05 10:15:00,105.42,105.42,105.25,105.37,59900.0,70.4189,70.4189,70.3054,70.3855,59900.0
2007-10-05 10:20:00,105.36,105.85,105.32,105.55,121900.0,70.3788,70.7061,70.3521,70.5058,121900.0
2007-10-05 10:25:00,105.56,105.6,105.34,105.4,71500.0,70.5124,70.5392,70.3655,70.4056,71500.0
2007-10-05 10:30:00,105.38,105.44,105.11,105.12,74500.0,70.3922,70.4323,70.2118,70.2185,74500.0
2007-10-05 10:35:00,105.16,105.35,105.04,105.23,65400.0,70.2452,70.3722,70.1651,70.292,65400.0
2007-10-05 10:40:00,105.22,105.23,105.0,105.08,80300.0,70.2853,70.292,70.1384,70.1918,80300.0
2007-10-05 10:45:00,105.11,105.22,105.07,105.18,90800.0,70.2118,70.2853,70.1851,70.2586,90800.0
2007-10-05 10:50:00,105.17,105.19,104.91,104.98,76400.0,70.2519,70.2653,70.0782,70.125,76400.0
2007-10-05 10:55:00,105.0,105.16,104.92,105.11,84500.0,70.1384,70.2452,70.0849,70.2118,84500.0
2007-10-05 11:00:00,105.12,105.31,105.05,105.09,145300.0,70.2185,70.3454,70.1718,70.1985,145300.0
2007-10-05 11:05:00,105.08,105.14,104.96,105.02,46400.0,70.1918,70.2319,70.1116,70.1517,46400.0
2007-10-05 11:10:00,105.01,105.15,104.99,105.05,41200.0,70.145,70.2386,70.1317,70.1718,41200.0
2007-10-05 11:15:00,105.05,105.39,105.04,105.18,121300.0,70.1718,70.3989,70.1651,70.2586,121300.0
2007-10-05 11:20:00,105.16,105.38,105.11,105.15,97100.0,70.2452,70.3922,70.2118,70.2386,97100.0
2007-10-05 11:25:00,105.15,105.24,105.12,105.2,36300.0,70.2386,70.2987,70.2185,70.272,36300.0
2007-10-05 11:30:00,105.21,105.33,105.19,105.26,80800.0,70.2786,70.3588,70.2653,70.312,80800.0
2007-10-05 11:35:00,105.28,105.37,105.24,105.26,55900.0,70.3254,70.3855,70.2987,70.312,55900.0
2007-10-05 11:40:00,105.26,105.35,105.21,105.29,42000.0,70.312,70.3722,70.2786,70.3321,42000.0
2007-10-05 11:45:00,105.29,105.29,104.97,105.0,69300.0,70.3321,70.3321,70.1183,70.1384,69300.0
2007-10-05 11:50:00,105.01,105.15,104.95,105.07,68300.0,70.145,70.2386,70.105,70.1851,68300.0
2007-10-05 11:55:00,105.08,105.15,104.99,105.13,33900.0,70.1918,70.2386,70.1317,70.2252,33900.0
2007-10-05 12:00:00,105.13,105.3,105.1,105.23,76500.0,70.2252,70.3388,70.2052,70.292,76500.0
2007-10-05 12:05:00,105.21,105.27,104.97,105.14,57100.0,70.2786,70.3187,70.1183,70.2319,57100.0
2007-10-05 12:10:00,105.14,105.19,105.06,105.19,63900.0,70.2319,70.2653,70.1784,70.2653,63900.0
2007-10-05 12:15:00,105.19,105.25,105.09,105.13,48800.0,70.2653,70.3054,70.1985,70.2252,48800.0
2007-10-05 12:20:00,105.13,105.23,105.12,105.22,20600.0,70.2252,70.292,70.2185,70.2853,20600.0
2007-10-05 12:25:00,105.21,105.23,105.12,105.13,24700.0,70.2786,70.292,70.2185,70.2252,24700.0
2007-10-05 12:30:00,105.12,105.15,104.98,105.0,52200.0,70.2185,70.2386,70.125,70.1384,52200.0
2007-10-05 12:35:00,105.0,105.03,104.82,104.83,71500.0,70.1384,70.1584,70.0181,70.0248,71500.0
2007-10-05 12:40:00,104.82,104.89,104.75,104.84,36400.0,70.0181,70.0649,69.9714,70.0315,36400.0
2007-10-05 12:45:00,104.86,104.9,104.78,104.83,46900.0,70.0448,70.0716,69.9914,70.0248,46900.0
2007-10-05 12:50:00,104.84,104.91,104.75,104.82,40000.0,70.0315,70.0782,69.9714,70.0181,40000.0
2007-10-05 12:55:00,104.8,104.95,104.78,104.82,31900.0,70.0048,70.105,69.9914,70.0181,31900.0
2007-10-05 13:00:00,104.83,104.83,104.65,104.7,46300.0,70.0248,70.0248,69.9046,69.938,46300.0
2007-10-05 13:05:00,104.7,104.78,104.63,104.67,52400.0,69.938,69.9914,69.8912,69.9179,52400.0
2007-10-05 13:10:00,104.69,104.69,104.5,104.51,40900.0,69.9313,69.9313,69.8044,69.811,40900.0
2007-10-05 13:15:00,104.54,104.64,104.52,104.56,25800.0,69.8311,69.8979,69.8177,69.8444,25800.0
2007-10-05 13:20:00,104.55,104.58,104.45,104.45,61100.0,69.8378,69.8578,69.771,69.771,61100.0
2007-10-05 13:25:00,104.48,104.6,104.35,104.6,50800.0,69.791,69.8712,69.7042,69.8712,50800.0
2007-10-05 13:30:00,104.6,104.65,104.52,104.6,74600.0,69.8712,69.9046,69.8177,69.8712,74600.0
2007-10-05 13:35:00,104.58,104.74,104.53,104.7,78500.0,69.8578,69.9647,69.8244,69.938,78500.0
2007-10-05 13:40:00,104.7,105.08,104.65,104.73,246300.0,69.938,70.1918,69.9046,69.958,246300.0
2007-10-05 13:45:00,104.73,104.82,104.64,104.78,46400.0,69.958,70.0181,69.8979,69.9914,46400.0
2007-10-05 13:50:00,104.78,104.98,104.75,104.98,63300.0,69.9914,70.125,69.9714,70.125,63300.0
2007-10-05 13:55:00,104.97,105.04,104.8,104.83,68100.0,70.1183,70.1651,70.0048,70.0248,68100.0
2007-10-05 14:00:00,104.82,105.05,104.81,104.98,63700.0,70.0181,70.1718,70.0114,70.125,63700.0
2007-10-05 14:05:00,104.95,105.03,104.94,104.96,68600.0,70.105,70.1584,70.0983,70.1116,68600.0
2007-10-05 14:10:00,104.97,105.2,104.94,105.07,108200.0,70.1183,70.272,70.0983,70.1851,108200.0
2007-10-05 14:15:00,105.07,105.07,104.84,104.95,73200.0,70.1851,70.1851,70.0315,70.105,73200.0
2007-10-05 14:20:00,104.94,105.13,104.87,104.87,94900.0,70.0983,70.2252,70.0515,70.0515,94900.0
2007-10-05 14:25:00,104.88,105.04,104.66,105.03,57100.0,70.0582,70.1651,69.9112,70.1584,57100.0
2007-10-05 14:30:00,105.01,105.01,104.95,104.98,57400.0,70.145,70.145,70.105,70.125,57400.0
2007-10-05 14:35:00,104.96,105.14,104.96,105.06,52100.0,70.1116,70.2319,70.1116,70.1784,52100.0
2007-10-05 14:40:00,105.05,105.38,105.02,105.33,98900.0,70.1718,70.3922,70.1517,70.3588,98900.0
2007-10-05 14:45:00,105.36,105.43,105.18,105.21,125800.0,70.3788,70.4256,70.2586,70.2786,125800.0
2007-10-05 14:50:00,105.23,105.34,105.19,105.2,85800.0,70.292,70.3655,70.2653,70.272,85800.0
2007-10-05 14:55:00,105.2,105.49,105.2,105.49,81500.0,70.272,70.4657,70.272,70.4657,81500.0
2007-10-05 15:00:00,105.49,105.49,105.27,105.27,72600.0,70.4657,70.4657,70.3187,70.3187,72600.0
2007-10-05 15:05:00,105.27,105.32,104.93,105.01,141200.0,70.3187,70.3521,70.0916,70.145,141200.0
2007-10-05 15:10:00,104.99,105.07,104.9,104.95,88400.0,70.1317,70.1851,70.0716,70.105,88400.0
2007-10-05 15:15:00,104.95,105.0,104.79,104.91,64000.0,70.105,70.1384,69.9981,70.0782,64000.0
2007-10-05 15:20:00,104.91,104.92,104.62,104.64,94200.0,70.0782,70.0849,69.8845,69.8979,94200.0
2007-10-05 15:25:00,104.65,104.81,104.64,104.77,59800.0,69.9046,70.0114,69.8979,69.9847,59800.0
2007-10-05 15:30:00,104.77,104.86,104.72,104.74,86100.0,69.9847,70.0448,69.9513,69.9647,86100.0
2007-10-05 15:35:00,104.74,104.92,104.74,104.89,71500.0,69.9647,70.0849,69.9647,70.0649,71500.0
2007-10-05 15:40:00,104.89,105.0,104.73,104.81,124500.0,70.0649,70.1384,69.958,70.0114,124500.0
2007-10-05 15:45:00,104.8,104.96,104.75,104.86,85100.0,70.0048,70.1116,69.9714,70.0448,85100.0
2007-10-05 15:50:00,104.85,104.93,104.8,104.84,103400.0,70.0382,70.0916,70.0048,70.0315,103400.0
2007-10-05 15:55:00,104.84,104.93,104.74,104.8,177900.0,70.0315,70.0916,69.9647,70.0048,177900.0
2007-10-08 09:30:00,104.25,104.43,103.16,103.34,205300.0,69.6374,69.7576,68.9093,69.0295,205300.0
2007-10-08 09:35:00,103.34,103.75,103.26,103.58,146100.0,69.0295,69.3034,68.9761,69.1898,146100.0
2007-10-08 09:40:00,103.58,104.3,103.46,103.9,94500.0,69.1898,69.6708,69.1097,69.4036,94500.0
2007-10-08 09:45:00,103.92,104.0,103.64,103.9,91400.0,69.4169,69.4704,69.2299,69.4036,91400.0
2007-10-08 09:50:00,103.9,103.98,103.5,103.6,95800.0,69.4036,69.457,69.1364,69.2032,95800.0
2007-10-08 09:55:00,103.62,103.84,103.56,103.71,70900.0,69.2165,69.3635,69.1765,69.2767,70900.0
2007-10-08 10:00:00,103.72,103.92,103.72,103.84,42400.0,69.2833,69.4169,69.2833,69.3635,42400.0
2007-10-08 10:05:00,103.85,104.25,103.8,103.98,117300.0,69.3702,69.6374,69.3368,69.457,117300.0
2007-10-08 10:10:00,103.98,104.0,103.77,103.77,36600.0,69.457,69.4704,69.3167,69.3167,36600.0
2007-10-08 10:15:00,103.75,103.9,103.63,103.83,47700.0,69.3034,69.4036,69.2232,69.3568,47700.0
2007-10-08 10:20:00,103.84,103.98,103.81,103.92,26000.0,69.3635,69.457,69.3435,69.4169,26000.0
2007-10-08 10:25:00,103.95,103.95,103.74,103.74,29800.0,69.437,69.437,69.2967,69.2967,29800.0
2007-10-08 10:30:00,103.77,103.95,103.7,103.9,38100.0,69.3167,69.437,69.27,69.4036,38100.0
2007-10-08 10:35:00,103.87,103.94,103.81,103.85,33400.0,69.3835,69.4303,69.3435,69.3702,33400.0
2007-10-08 10:40:00,103.84,103.9,103.72,103.9,38400.0,69.3635,69.4036,69.2833,69.4036,38400.0
2007-10-08 10:45:00,103.89,103.94,103.83,103.94,34400.0,69.3969,69.4303,69.3568,69.4303,34400.0
2007-10-08 10:50:00,103.94,103.97,103.83,103.97,25900.0,69.4303,69.4503,69.3568,69.4503,25900.0
2007-10-08 10:55:00,103.98,104.06,103.86,103.89,58800.0,69.457,69.5105,69.3769,69.3969,58800.0
2007-10-08 11:00:00,103.86,103.87,103.66,103.8,77300.0,69.3769,69.3835,69.2433,69.3368,77300.0
2007-10-08 11:05:00,103.8,104.0,103.74,103.95,63500.0,69.3368,69.4704,69.2967,69.437,63500.0
2007-10-08 11:10:00,103.98,104.04,103.92,103.99,48700.0,69.457,69.4971,69.4169,69.4637,48700.0
2007-10-08 11:15:00,103.99,103.99,103.66,103.92,83600.0,69.4637,69.4637,69.2433,69.4169,83600.0
2007-10-08 11:20:00,103.93,104.04,103.85,103.92,57300.0,69.4236,69.4971,69.3702,69.4169,57300.0
2007-10-08 11:25:00,103.93,104.0,103.9,103.9,33400.0,69.4236,69.4704,69.4036,69.4036,33400.0
2007-10-08 11:30:00,103.9,103.91,103.77,103.77,54000.0,69.4036,69.4103,69.3167,69.3167,54000.0
2007-10-08 11:35:00,103.78,103.86,103.72,103.84,94200.0,69.3234,69.3769,69.2833,69.3635,94200.0
2007-10-08 11:40:00,103.84,104.1,103.84,104.01,74200.0,69.3635,69.5372,69.3635,69.4771,74200.0
2007-10-08 11:45:00,104.02,104.02,103.83,103.85,39600.0,69.4837,69.4837,69.3568,69.3702,39600.0
2007-10-08 11:50:00,103.87,103.97,103.84,103.89,32100.0,69.3835,69.4503,69.3635,69.3969,32100.0
2007-10-08 11:55:00,103.91,104.0,103.87,103.9,31100.0,69.4103,69.4704,69.3835,69.4036,31100.0
2007-10-08 12:00:00,103.92,104.01,103.85,103.86,34500.0,69.4169,69.4771,69.3702,69.3769,34500.0
2007-10-08 12:05:00,103.86,103.93,103.85,103.89,38700.0,69.3769,69.4236,69.3702,69.3969,38700.0
2007-10-08 12:10:00,103.89,104.02,103.82,103.82,34100.0,69.3969,69.4837,69.3501,69.3501,34100.0
2007-10-08 12:15:00,103.83,103.97,103.81,103.96,30600.0,69.3568,69.4503,69.3435,69.4437,30600.0
2007-10-08 12:20:00,103.97,103.97,103.86,103.87,22000.0,69.4503,69.4503,69.3769,69.3835,22000.0
2007-10-08 12:25:00,103.87,104.03,103.84,103.91,46200.0,69.3835,69.4904,69.3635,69.4103,46200.0
2007-10-08 12:30:00,103.92,103.99,103.9,103.95,35100.0,69.4169,69.4637,69.4036,69.437,35100.0
2007-10-08 12:35:00,103.95,104.0,103.95,103.97,22400.0,69.437,69.4704,69.437,69.4503,22400.0
2007-10-08 12:40:00,103.97,104.15,103.97,104.13,141000.0,69.4503,69.5706,69.4503,69.5572,141000.0
2007-10-08 12:45:00,104.1,104.16,103.99,104.09,57600.0,69.5372,69.5773,69.4637,69.5305,57600.0
2007-10-08 12:50:00,104.09,104.25,104.05,104.1,47600.0,69.5305,69.6374,69.5038,69.5372,47600.0
2007-10-08 12:55:00,104.1,104.28,104.01,104.04,41100.0,69.5372,69.6574,69.4771,69.4971,41100.0
2007-10-08 13:00:00,104.01,104.09,103.98,104.05,18400.0,69.4771,69.5305,69.457,69.5038,18400.0
2007-10-08 13:05:00,104.06,104.08,103.9,103.95,29000.0,69.5105,69.5238,69.4036,69.437,29000.0
2007-10-08 13:10:00,103.95,103.99,103.91,103.95,11000.0,69.437,69.4637,69.4103,69.437,11000.0
2007-10-08 13:15:00,103.95,103.97,103.88,103.96,23300.0,69.437,69.4503,69.3902,69.4437,23300.0
2007-10-08 13:20:00,103.96,104.03,103.9,103.91,27900.0,69.4437,69.4904,69.4036,69.4103,27900.0
2007-10-08 13:25:00,103.91,103.97,103.83,103.88,40600.0,69.4103,69.4503,69.3568,69.3902,40600.0
2007-10-08 13:30:00,103.87,104.03,103.85,104.02,27400.0,69.3835,69.4904,69.3702,69.4837,27400.0
2007-10-08 13:35:00,104.02,104.07,103.95,103.99,36500.0,69.4837,69.5171,69.437,69.4637,36500.0
2007-10-08 13:40:00,103.99,104.03,103.89,104.03,28000.0,69.4637,69.4904,69.3969,69.4904,28000.0
2007-10-08 13:45:00,104.03,104.04,103.92,103.97,25000.0,69.4904,69.4971,69.4169,69.4503,25000.0
2007-10-08 13:50:00,103.96,103.98,103.78,103.79,41400.0,69.4437,69.457,69.3234,69.3301,41400.0
2007-10-08 13:55:00,103.78,103.88,103.75,103.78,44200.0,69.3234,69.3902,69.3034,69.3234,44200.0
2007-10-08 14:00:00,103.78,103.85,103.75,103.79,75300.0,69.3234,69.3702,69.3034,69.3301,75300.0
2007-10-08 14:05:00,103.81,103.95,103.8,103.94,66900.0,69.3435,69.437,69.3368,69.4303,66900.0
2007-10-08 14:10:00,103.93,103.98,103.86,103.95,71000.0,69.4236,69.457,69.3769,69.437,71000.0
2007-10-08 14:15:00,103.95,104.19,103.91,104.05,104700.0,69.437,69.5973,69.4103,69.5038,104700.0
2007-10-08 14:20:00,104.05,104.18,104.02,104.05,80200.0,69.5038,69.5906,69.4837,69.5038,80200.0
2007-10-08 14:25:00,104.05,104.07,103.87,103.9,43000.0,69.5038,69.5171,69.3835,69.4036,43000.0
2007-10-08 14:30:00,103.89,103.94,103.85,103.89,25600.0,69.3969,69.4303,69.3702,69.3969,25600.0
2007-10-08 14:35:00,103.86,103.96,103.75,103.75,93400.0,69.3769,69.4437,69.3034,69.3034,93400.0
2007-10-08 14:40:00,103.75,103.82,103.5,103.53,102300.0,69.3034,69.3501,69.1364,69.1564,102300.0
2007-10-08 14:45:00,103.5,103.6,103.49,103.56,53600.0,69.1364,69.2032,69.1297,69.1765,53600.0
2007-10-08 14:50:00,103.56,103.61,103.51,103.6,52100.0,69.1765,69.2099,69.1431,69.2032,52100.0
2007-10-08 14:55:00,103.59,103.64,103.5,103.64,38300.0,69.1965,69.2299,69.1364,69.2299,38300.0
2007-10-08 15:00:00,103.64,103.76,103.64,103.71,47400.0,69.2299,69.3101,69.2299,69.2767,47400.0
2007-10-08 15:05:00,103.7,103.88,103.69,103.79,52700.0,69.27,69.3902,69.2633,69.3301,52700.0
2007-10-08 15:10:00,103.79,103.84,103.73,103.77,57000.0,69.3301,69.3635,69.29,69.3167,57000.0
2007-10-08 15:15:00,103.76,103.85,103.72,103.8,69200.0,69.3101,69.3702,69.2833,69.3368,69200.0
2007-10-08 15:20:00,103.8,103.83,103.74,103.82,62000.0,69.3368,69.3568,69.2967,69.3501,62000.0
2007-10-08 15:25:00,103.81,103.86,103.74,103.76,47700.0,69.3435,69.3769,69.2967,69.3101,47700.0
2007-10-08 15:30:00,103.77,103.82,103.74,103.8,52300.0,69.3167,69.3501,69.2967,69.3368,52300.0
2007-10-08 15:35:00,103.8,103.88,103.76,103.82,53400.0,69.3368,69.3902,69.3101,69.3501,53400.0
2007-10-08 15:40:00,103.81,104.09,103.8,104.04,125800.0,69.3435,69.5305,69.3368,69.4971,125800.0
2007-10-08 15:45:00,104.05,104.05,103.88,103.97,116000.0,69.5038,69.5038,69.3902,69.4503,116000.0
2007-10-08 15:50:00,103.95,103.97,103.75,103.76,117400.0,69.437,69.4503,69.3034,69.3101,117400.0
2007-10-08 15:55:00,103.75,103.91,103.64,103.91,136400.0,69.3034,69.4103,69.2299,69.4103,136400.0
2007-10-09 09:30:00,104.81,104.94,104.15,104.15,347500.0,70.0114,70.0983,69.5706,69.5706,347500.0
2007-10-09 09:35:00,104.13,104.49,103.88,104.24,333300.0,69.5572,69.7977,69.3902,69.6307,333300.0
2007-10-09 09:40:00,104.2,104.55,104.15,104.18,101500.0,69.604,69.8378,69.5706,69.5906,101500.0
2007-10-09 09:45:00,104.18,104.38,104.08,104.14,161500.0,69.5906,69.7242,69.5238,69.5639,161500.0
2007-10-09 09:50:00,104.11,104.14,103.66,103.68,136900.0,69.5439,69.5639,69.2433,69.2566,136900.0
2007-10-09 09:55:00,103.67,103.92,103.67,103.75,90500.0,69.2499,69.4169,69.2499,69.3034,90500.0
2007-10-09 10:00:00,103.74,103.76,103.37,103.5,131000.0,69.2967,69.3101,69.0495,69.1364,131000.0
2007-10-09 10:05:00,103.5,103.62,103.18,103.22,114400.0,69.1364,69.2165,68.9226,68.9493,114400.0
2007-10-09 10:10:00,103.21,103.3,102.89,103.11,162200.0,68.9427,69.0028,68.7289,68.8759,162200.0
2007-10-09 10:15:00,103.13,103.54,103.1,103.49,90600.0,68.8892,69.1631,68.8692,69.1297,90600.0
2007-10-09 10:20:00,103.5,103.69,103.36,103.45,86600.0,69.1364,69.2633,69.0429,69.103,86600.0
2007-10-09 10:25:00,103.43,103.62,103.43,103.54,64900.0,69.0896,69.2165,69.0896,69.1631,64900.0
2007-10-09 10:30:00,103.53,103.76,103.45,103.76,49800.0,69.1564,69.3101,69.103,69.3101,49800.0
2007-10-09 10:35:00,103.75,103.97,103.74,103.93,54200.0,69.3034,69.4503,69.2967,69.4236,54200.0
2007-10-09 10:40:00,103.93,104.25,103.92,104.02,72500.0,69.4236,69.6374,69.4169,69.4837,72500.0
2007-10-09 10:45:00,104.02,104.49,104.01,104.47,155900.0,69.4837,69.7977,69.4771,69.7843,155900.0
2007-10-09 10:50:00,104.47,104.65,104.35,104.63,150100.0,69.7843,69.9046,69.7042,69.8912,150100.0
2007-10-09 10:55:00,104.61,104.78,104.59,104.77,96700.0,69.8778,69.9914,69.8645,69.9847,96700.0
2007-10-09 11:00:00,104.77,104.97,104.73,104.95,104900.0,69.9847,70.1183,69.958,70.105,104900.0
2007-10-09 11:05:00,104.91,105.0,104.75,104.88,147900.0,70.0782,70.1384,69.9714,70.0582,147900.0
2007-10-09 11:10:00,104.9,105.0,104.69,104.69,85200.0,70.0716,70.1384,69.9313,69.9313,85200.0
2007-10-09 11:15:00,104.71,104.74,104.44,104.53,87800.0,69.9446,69.9647,69.7643,69.8244,87800.0
2007-10-09 11:20:00,104.5,104.63,104.48,104.54,55400.0,69.8044,69.8912,69.791,69.8311,55400.0
2007-10-09 11:25:00,104.54,104.56,104.38,104.46,37600.0,69.8311,69.8444,69.7242,69.7776,37600.0
2007-10-09 11:30:00,104.44,104.45,104.35,104.39,44800.0,69.7643,69.771,69.7042,69.7309,44800.0
2007-10-09 11:35:00,104.41,104.62,104.34,104.35,49100.0,69.7442,69.8845,69.6975,69.7042,49100.0
2007-10-09 11:40:00,104.35,104.35,104.22,104.32,51200.0,69.7042,69.7042,69.6173,69.6841,51200.0
2007-10-09 11:45:00,104.32,104.34,104.23,104.24,41000.0,69.6841,69.6975,69.624,69.6307,41000.0
2007-10-09 11:50:00,104.25,104.34,104.2,104.29,50600.0,69.6374,69.6975,69.604,69.6641,50600.0
2007-10-09 11:55:00,104.3,104.5,104.3,104.35,79500.0,69.6708,69.8044,69.6708,69.7042,79500.0
2007-10-09 12:00:00,104.34,104.44,104.33,104.39,34300.0,69.6975,69.7643,69.6908,69.7309,34300.0
2007-10-09 12:05:00,104.39,104.45,104.31,104.33,39800.0,69.7309,69.771,69.6775,69.6908,39800.0
2007-10-09 12:10:00,104.33,104.54,104.33,104.48,85400.0,69.6908,69.8311,69.6908,69.791,85400.0
2007-10-09 12:15:00,104.48,104.49,104.37,104.42,45500.0,69.791,69.7977,69.7175,69.7509,45500.0
2007-10-09 12:20:00,104.42,104.43,104.34,104.39,23900.0,69.7509,69.7576,69.6975,69.7309,23900.0
2007-10-09 12:25:00,104.39,104.43,104.19,104.24,42700.0,69.7309,69.7576,69.5973,69.6307,42700.0
2007-10-09 12:30:00,104.25,104.28,104.22,104.27,44600.0,69.6374,69.6574,69.6173,69.6507,44600.0
2007-10-09 12:35:00,104.26,104.33,104.25,104.28,49500.0,69.6441,69.6908,69.6374,69.6574,49500.0
2007-10-09 12:40:00,104.28,104.3,103.92,104.1,96000.0,69.6574,69.6708,69.4169,69.5372,96000.0
2007-10-09 12:45:00,104.08,104.08,103.84,103.9,64900.0,69.5238,69.5238,69.3635,69.4036,64900.0
2007-10-09 12:50:00,103.9,104.13,103.9,104.11,49900.0,69.4036,69.5572,69.4036,69.5439,49900.0
2007-10-09 12:55:00,104.1,104.31,104.1,104.25,38100.0,69.5372,69.6775,69.5372,69.6374,38100.0
2007-10-09 13:00:00,104.23,104.27,104.13,104.17,33400.0,69.624,69.6507,69.5572,69.5839,33400.0
2007-10-09 13:05:00,104.15,104.24,104.06,104.24,40800.0,69.5706,69.6307,69.5105,69.6307,40800.0
2007-10-09 13:10:00,104.24,104.28,104.23,104.25,53500.0,69.6307,69.6574,69.624,69.6374,53500.0
2007-10-09 13:15:00,104.25,104.34,104.19,104.32,46600.0,69.6374,69.6975,69.5973,69.6841,46600.0
2007-10-09 13:20:00,104.32,104.36,104.08,104.15,44500.0,69.6841,69.7109,69.5238,69.5706,44500.0
2007-10-09 13:25:00,104.15,104.23,103.8,103.88,77500.0,69.5706,69.624,69.3368,69.3902,77500.0
2007-10-09 13:30:00,103.89,104.07,103.87,104.06,32500.0,69.3969,69.5171,69.3835,69.5105,32500.0
2007-10-09 13:35:00,104.05,104.17,104.01,104.17,43000.0,69.5038,69.5839,69.4771,69.5839,43000.0
2007-10-09 13:40:00,104.18,104.21,103.97,104.02,48000.0,69.5906,69.6107,69.4503,69.4837,48000.0
2007-10-09 13:45:00,104.0,104.31,103.92,104.18,86400.0,69.4704,69.6775,69.4169,69.5906,86400.0
2007-10-09 13:50:00,104.19,104.38,104.06,104.32,53400.0,69.5973,69.7242,69.5105,69.6841,53400.0
2007-10-09 13:55:00,104.32,104.38,104.14,104.23,31500.0,69.6841,69.7242,69.5639,69.624,31500.0
2007-10-09 14:00:00,104.24,104.74,104.07,104.66,142500.0,69.6307,69.9647,69.5171,69.9112,142500.0
2007-10-09 14:05:00,104.65,104.75,104.29,104.54,113400.0,69.9046,69.9714,69.6641,69.8311,113400.0
2007-10-09 14:10:00,104.54,104.8,104.47,104.75,129500.0,69.8311,70.0048,69.7843,69.9714,129500.0
2007-10-09 14:15:00,104.73,104.75,104.38,104.45,98600.0,69.958,69.9714,69.7242,69.771,98600.0
2007-10-09 14:20:00,104.45,104.72,104.4,104.68,53200.0,69.771,69.9513,69.7376,69.9246,53200.0
2007-10-09 14:25:00,104.68,104.82,104.6,104.75,107500.0,69.9246,70.0181,69.8712,69.9714,107500.0
2007-10-09 14:30:00,104.74,104.8,104.61,104.75,211100.0,69.9647,70.0048,69.8778,69.9714,211100.0
2007-10-09 14:35:00,104.75,105.0,104.74,104.95,108100.0,69.9714,70.1384,69.9647,70.105,108100.0
2007-10-09 14:40:00,104.94,105.0,104.85,104.9,76300.0,70.0983,70.1384,70.0382,70.0716,76300.0
2007-10-09 14:45:00,104.9,104.93,104.82,104.89,198700.0,70.0716,70.0916,70.0181,70.0649,198700.0
2007-10-09 14:50:00,104.89,104.99,104.83,104.9,133600.0,70.0649,70.1317,70.0248,70.0716,133600.0
2007-10-09 14:55:00,104.88,104.9,104.78,104.84,80900.0,70.0582,70.0716,69.9914,70.0315,80900.0
2007-10-09 15:00:00,104.83,104.85,104.77,104.79,66200.0,70.0248,70.0382,69.9847,69.9981,66200.0
2007-10-09 15:05:00,104.78,104.82,104.62,104.63,173800.0,69.9914,70.0181,69.8845,69.8912,173800.0
2007-10-09 15:10:00,104.64,104.77,104.62,104.7,97300.0,69.8979,69.9847,69.8845,69.938,97300.0
2007-10-09 15:15:00,104.7,104.76,104.68,104.73,92900.0,69.938,69.978,69.9246,69.958,92900.0
2007-10-09 15:20:00,104.72,104.76,104.69,104.7,102800.0,69.9513,69.978,69.9313,69.938,102800.0
2007-10-09 15:25:00,104.69,104.7,104.6,104.69,87300.0,69.9313,69.938,69.8712,69.9313,87300.0
2007-10-09 15:30:00,104.69,104.73,104.65,104.71,58200.0,69.9313,69.958,69.9046,69.9446,58200.0
2007-10-09 15:35:00,104.71,104.75,104.7,104.75,61000.0,69.9446,69.9714,69.938,69.9714,61000.0
2007-10-09 15:40:00,104.75,104.77,104.39,104.4,256300.0,69.9714,69.9847,69.7309,69.7376,256300.0
2007-10-09 15:45:00,104.4,104.51,104.37,104.5,97600.0,69.7376,69.811,69.7175,69.8044,97600.0
2007-10-09 15:50:00,104.5,104.59,104.26,104.42,303400.0,69.8044,69.8645,69.6441,69.7509,303400.0
2007-10-09 15:55:00,104.42,104.66,104.39,104.66,225300.0,69.7509,69.9112,69.7309,69.9112,225300.0
2007-10-10 09:30:00,103.47,104.49,103.35,104.1,7400.0,69.1163,69.7977,69.0362,69.5372,7400.0
2007-10-10 09:35:00,103.9,104.12,103.77,104.0,175000.0,69.4036,69.5505,69.3167,69.4704,175000.0
2007-10-10 09:40:00,104.03,104.49,103.92,103.99,164600.0,69.4904,69.7977,69.4169,69.4637,164600.0
2007-10-10 09:45:00,104.03,104.09,103.86,104.03,43600.0,69.4904,69.5305,69.3769,69.4904,43600.0
2007-10-10 09:50:00,104.02,104.1,103.97,104.06,60700.0,69.4837,69.5372,69.4503,69.5105,60700.0
2007-10-10 09:55:00,104.06,104.1,103.95,103.97,78700.0,69.5105,69.5372,69.437,69.4503,78700.0
2007-10-10 10:00:00,103.99,104.08,103.88,103.99,76700.0,69.4637,69.5238,69.3902,69.4637,76700.0
2007-10-10 10:05:00,103.97,104.14,103.9,104.0,102900.0,69.4503,69.5639,69.4036,69.4704,102900.0
2007-10-10 10:10:00,104.0,104.08,103.81,103.86,114300.0,69.4704,69.5238,69.3435,69.3769,114300.0
2007-10-10 10:15:00,103.85,103.87,103.68,103.73,132500.0,69.3702,69.3835,69.2566,69.29,132500.0
2007-10-10 10:20:00,103.73,103.8,103.64,103.71,145000.0,69.29,69.3368,69.2299,69.2767,145000.0
2007-10-10 10:25:00,103.72,103.92,103.67,103.86,194400.0,69.2833,69.4169,69.2499,69.3769,194400.0
2007-10-10 10:30:00,103.86,104.02,103.76,103.95,157500.0,69.3769,69.4837,69.3101,69.437,157500.0
2007-10-10 10:35:00,103.95,104.05,103.93,103.97,142400.0,69.437,69.5038,69.4236,69.4503,142400.0
2007-10-10 10:40:00,103.98,104.13,103.92,104.06,153500.0,69.457,69.5572,69.4169,69.5105,153500.0
2007-10-10 10:45:00,104.06,104.13,103.91,104.05,101000.0,69.5105,69.5572,69.4103,69.5038,101000.0
2007-10-10 10:50:00,104.04,104.28,103.99,104.17,78100.0,69.4971,69.6574,69.4637,69.5839,78100.0
2007-10-10 10:55:00,104.18,104.3,103.79,103.8,87300.0,69.5906,69.6708,69.3301,69.3368,87300.0
2007-10-10 11:00:00,103.79,104.1,103.77,104.03,73700.0,69.3301,69.5372,69.3167,69.4904,73700.0
2007-10-10 11:05:00,104.03,104.11,103.97,104.03,79500.0,69.4904,69.5439,69.4503,69.4904,79500.0
2007-10-10 11:10:00,104.02,104.13,104.0,104.13,56900.0,69.4837,69.5572,69.4704,69.5572,56900.0
2007-10-10 11:15:00,104.11,104.68,104.11,104.65,250400.0,69.5439,69.9246,69.5439,69.9046,250400.0
2007-10-10 11:20:00,104.65,105.18,104.62,105.02,273200.0,69.9046,70.2586,69.8845,70.1517,273200.0
2007-10-10 11:25:00,105.02,105.19,104.75,105.16,148100.0,70.1517,70.2653,69.9714,70.2452,148100.0
2007-10-10 11:30:00,105.15,105.16,105.0,105.05,83700.0,70.2386,70.2452,70.1384,70.1718,83700.0
2007-10-10 11:35:00,105.07,105.45,105.06,105.31,149300.0,70.1851,70.439,70.1784,70.3454,149300.0
2007-10-10 11:40:00,105.31,105.45,105.3,105.31,67000.0,70.3454,70.439,70.3388,70.3454,67000.0
2007-10-10 11:45:00,105.33,105.58,105.27,105.51,132300.0,70.3588,70.5258,70.3187,70.479,132300.0
2007-10-10 11:50:00,105.52,105.7,105.36,105.44,166000.0,70.4857,70.6059,70.3788,70.4323,166000.0
2007-10-10 11:55:00,105.42,105.67,105.32,105.66,117700.0,70.4189,70.5859,70.3521,70.5792,117700.0
2007-10-10 12:00:00,105.64,105.92,105.64,105.88,134400.0,70.5659,70.7529,70.5659,70.7262,134400.0
2007-10-10 12:05:00,105.89,105.9,105.57,105.84,71900.0,70.7329,70.7395,70.5191,70.6995,71900.0
2007-10-10 12:10:00,105.84,105.85,105.47,105.47,106400.0,70.6995,70.7061,70.4523,70.4523,106400.0
2007-10-10 12:15:00,105.48,105.6,105.33,105.56,93100.0,70.459,70.5392,70.3588,70.5124,93100.0
2007-10-10 12:20:00,105.59,105.61,105.11,105.22,109700.0,70.5325,70.5458,70.2118,70.2853,109700.0
2007-10-10 12:25:00,105.25,105.42,105.25,105.31,65100.0,70.3054,70.4189,70.3054,70.3454,65100.0
2007-10-10 12:30:00,105.32,105.46,105.28,105.42,116700.0,70.3521,70.4456,70.3254,70.4189,116700.0
2007-10-10 12:35:00,105.41,105.77,105.38,105.71,90700.0,70.4122,70.6527,70.3922,70.6126,90700.0
2007-10-10 12:40:00,105.7,105.75,105.54,105.58,49600.0,70.6059,70.6393,70.4991,70.5258,49600.0
2007-10-10 12:45:00,105.57,105.63,105.35,105.36,50600.0,70.5191,70.5592,70.3722,70.3788,50600.0
2007-10-10 12:50:00,105.36,105.6,105.35,105.6,75600.0,70.3788,70.5392,70.3722,70.5392,75600.0
2007-10-10 12:55:00,105.6,105.79,105.5,105.79,72400.0,70.5392,70.6661,70.4724,70.6661,72400.0
2007-10-10 13:00:00,105.76,105.83,105.48,105.55,90000.0,70.646,70.6928,70.459,70.5058,90000.0
2007-10-10 13:05:00,105.55,105.6,105.53,105.57,72300.0,70.5058,70.5392,70.4924,70.5191,72300.0
2007-10-10 13:10:00,105.58,105.7,105.56,105.68,62100.0,70.5258,70.6059,70.5124,70.5926,62100.0
2007-10-10 13:15:00,105.68,105.74,105.52,105.57,112400.0,70.5926,70.6327,70.4857,70.5191,112400.0
2007-10-10 13:20:00,105.57,105.8,105.56,105.69,44700.0,70.5191,70.6727,70.5124,70.5993,44700.0
2007-10-10 13:25:00,105.72,105.82,105.65,105.71,34800.0,70.6193,70.6861,70.5726,70.6126,34800.0
2007-10-10 13:30:00,105.71,105.84,105.71,105.73,73400.0,70.6126,70.6995,70.6126,70.626,73400.0
2007-10-10 13:35:00,105.73,105.96,105.73,105.9,83800.0,70.626,70.7796,70.626,70.7395,83800.0
2007-10-10 13:40:00,105.9,105.95,105.83,105.9,56500.0,70.7395,70.7729,70.6928,70.7395,56500.0
2007-10-10 13:45:00,105.9,106.0,105.83,106.0,69500.0,70.7395,70.8063,70.6928,70.8063,69500.0
2007-10-10 13:50:00,105.99,106.23,105.97,106.05,168200.0,70.7997,70.96,70.7863,70.8397,168200.0
2007-10-10 13:55:00,106.05,106.43,106.02,106.42,98000.0,70.8397,71.0936,70.8197,71.0869,98000.0
2007-10-10 14:00:00,106.43,106.88,106.4,106.83,261000.0,71.0936,71.3942,71.0735,71.3608,261000.0
2007-10-10 14:05:00,106.82,107.34,106.75,107.25,429500.0,71.3541,71.7014,71.3073,71.6413,429500.0
2007-10-10 14:10:00,107.23,107.61,107.18,107.35,415700.0,71.628,71.8818,71.5946,71.7081,415700.0
2007-10-10 14:15:00,107.33,108.3,107.33,108.07,440400.0,71.6948,72.3427,71.6948,72.1891,440400.0
2007-10-10 14:20:00,108.06,108.08,107.66,107.7,235400.0,72.1824,72.1958,71.9152,71.9419,235400.0
2007-10-10 14:25:00,107.7,107.94,107.56,107.58,285100.0,71.9419,72.1022,71.8484,71.8618,285100.0
2007-10-10 14:30:00,107.58,108.83,107.57,107.99,158800.0,71.8618,72.6967,71.8551,72.1356,158800.0
2007-10-10 14:35:00,107.98,108.28,107.94,108.22,187200.0,72.129,72.3293,72.1022,72.2893,187200.0
2007-10-10 14:40:00,108.22,108.57,108.15,108.55,257400.0,72.2893,72.5231,72.2425,72.5097,257400.0
2007-10-10 14:45:00,108.55,108.85,108.42,108.81,201900.0,72.5097,72.7101,72.4229,72.6834,201900.0
2007-10-10 14:50:00,108.81,108.87,108.5,108.69,168600.0,72.6834,72.7235,72.4763,72.6032,168600.0
2007-10-10 14:55:00,108.71,108.82,108.37,108.4,160400.0,72.6166,72.6901,72.3895,72.4095,160400.0
2007-10-10 15:00:00,108.38,108.71,108.37,108.69,133800.0,72.3961,72.6166,72.3895,72.6032,133800.0
2007-10-10 15:05:00,108.69,108.71,108.3,108.3,125600.0,72.6032,72.6166,72.3427,72.3427,125600.0
2007-10-10 15:10:00,108.3,108.34,108.07,108.2,177200.0,72.3427,72.3694,72.1891,72.2759,177200.0
2007-10-10 15:15:00,108.2,108.59,108.2,108.47,152800.0,72.2759,72.5364,72.2759,72.4563,152800.0
2007-10-10 15:20:00,108.47,108.51,108.24,108.24,137800.0,72.4563,72.483,72.3026,72.3026,137800.0
2007-10-10 15:25:00,108.24,108.29,107.76,108.05,202900.0,72.3026,72.336,71.982,72.1757,202900.0
2007-10-10 15:30:00,108.04,108.54,107.99,108.5,289200.0,72.169,72.503,72.1356,72.4763,289200.0
2007-10-10 15:35:00,108.49,108.66,108.24,108.43,235400.0,72.4696,72.5832,72.3026,72.4295,235400.0
2007-10-10 15:40:00,108.42,108.43,108.03,108.03,111800.0,72.4229,72.4295,72.1624,72.1624,111800.0
2007-10-10 15:45:00,108.04,108.35,108.0,108.24,201500.0,72.169,72.3761,72.1423,72.3026,201500.0
2007-10-10 15:50:00,108.24,108.29,107.84,107.9,277000.0,72.3026,72.336,72.0354,72.0755,277000.0
2007-10-10 15:55:00,107.91,108.35,107.71,108.26,432500.0,72.0822,72.3761,71.9486,72.316,432500.0
2007-10-11 09:30:00,109.1,109.25,107.85,108.49,230100.0,72.8771,72.9773,72.0421,72.4696,230100.0
2007-10-11 09:35:00,108.45,108.85,108.2,108.43,234800.0,72.4429,72.7101,72.2759,72.4295,234800.0
2007-10-11 09:40:00,108.49,108.92,108.47,108.55,151300.0,72.4696,72.7569,72.4563,72.5097,151300.0
2007-10-11 09:45:00,108.57,108.65,108.28,108.45,97600.0,72.5231,72.5765,72.3293,72.4429,97600.0
2007-10-11 09:50:00,108.49,108.57,108.32,108.46,125000.0,72.4696,72.5231,72.3561,72.4496,125000.0
2007-10-11 09:55:00,108.5,108.55,108.05,108.09,144900.0,72.4763,72.5097,72.1757,72.2024,144900.0
2007-10-11 10:00:00,108.07,108.73,108.07,108.61,134400.0,72.1891,72.6299,72.1891,72.5498,134400.0
2007-10-11 10:05:00,108.61,108.65,108.41,108.56,46300.0,72.5498,72.5765,72.4162,72.5164,46300.0
2007-10-11 10:10:00,108.51,108.81,108.48,108.74,65500.0,72.483,72.6834,72.4629,72.6366,65500.0
2007-10-11 10:15:00,108.75,108.86,108.65,108.72,100900.0,72.6433,72.7168,72.5765,72.6233,100900.0
2007-10-11 10:20:00,108.75,108.8,108.44,108.8,81100.0,72.6433,72.6767,72.4362,72.6767,81100.0
2007-10-11 10:25:00,108.79,109.81,108.79,109.11,237000.0,72.67,73.3514,72.67,72.8838,237000.0
2007-10-11 10:30:00,109.07,109.94,109.06,109.2,297300.0,72.8571,73.4382,72.8504,72.9439,297300.0
2007-10-11 10:35:00,109.2,109.3,108.71,108.83,164900.0,72.9439,73.0107,72.6166,72.6967,164900.0
2007-10-11 10:40:00,108.84,109.2,108.83,109.06,116300.0,72.7034,72.9439,72.6967,72.8504,116300.0
2007-10-11 10:45:00,109.08,109.54,109.08,109.26,112000.0,72.8637,73.171,72.8637,72.984,112000.0
2007-10-11 10:50:00,109.29,109.4,109.17,109.23,56600.0,73.004,73.0775,72.9239,72.9639,56600.0
2007-10-11 10:55:00,109.23,109.69,109.21,109.52,89700.0,72.9639,73.2712,72.9506,73.1576,89700.0
2007-10-11 11:00:00,109.52,109.81,109.48,109.73,79100.0,73.1576,73.3514,73.1309,73.2979,79100.0
2007-10-11 11:05:00,109.73,109.83,109.51,109.65,94600.0,73.2979,73.3647,73.151,73.2445,94600.0
2007-10-11 11:10:00,109.68,109.79,109.32,109.32,72800.0,73.2645,73.338,73.0241,73.0241,72800.0
2007-10-11 11:15:00,109.35,109.85,109.35,109.82,96800.0,73.0441,73.3781,73.0441,73.358,96800.0
2007-10-11 11:20:00,109.79,109.94,109.77,109.81,82000.0,73.338,73.4382,73.3246,73.3514,82000.0
2007-10-11 11:25:00,109.82,109.88,109.68,109.88,70800.0,73.358,73.3981,73.2645,73.3981,70800.0
2007-10-11 11:30:00,109.88,110.09,109.86,109.96,182300.0,73.3981,73.5384,73.3848,73.4516,182300.0
2007-10-11 11:35:00,109.93,110.05,109.88,109.93,71000.0,73.4315,73.5117,73.3981,73.4315,71000.0
2007-10-11 11:40:00,109.93,110.05,109.91,110.04,143000.0,73.4315,73.5117,73.4182,73.505,143000.0
2007-10-11 11:45:00,110.04,110.05,109.77,109.9,75000.0,73.505,73.5117,73.3246,73.4115,75000.0
2007-10-11 11:50:00,109.9,110.03,109.9,109.96,56600.0,73.4115,73.4983,73.4115,73.4516,56600.0
2007-10-11 11:55:00,109.97,110.19,109.76,109.9,151900.0,73.4582,73.6052,73.318,73.4115,151900.0
2007-10-11 12:00:00,109.9,110.3,109.9,110.09,117100.0,73.4115,73.6787,73.4115,73.5384,117100.0
2007-10-11 12:05:00,110.11,110.69,110.11,110.63,203100.0,73.5518,73.9392,73.5518,73.8991,203100.0
2007-10-11 12:10:00,110.65,110.76,110.18,110.4,184500.0,73.9125,73.986,73.5985,73.7455,184500.0
2007-10-11 12:15:00,110.4,110.42,110.24,110.35,54400.0,73.7455,73.7588,73.6386,73.7121,54400.0
2007-10-11 12:20:00,110.38,110.9,110.38,110.81,101600.0,73.7321,74.0795,73.7321,74.0193,101600.0
2007-10-11 12:25:00,110.81,110.85,110.55,110.65,86900.0,74.0193,74.0461,73.8457,73.9125,86900.0
2007-10-11 12:30:00,110.67,110.9,110.58,110.86,101600.0,73.9258,74.0795,73.8657,74.0527,101600.0
2007-10-11 12:35:00,110.89,110.9,110.74,110.78,60100.0,74.0728,74.0795,73.9726,73.9993,60100.0
2007-10-11 12:40:00,110.76,110.99,110.76,110.98,86100.0,73.986,74.1396,73.986,74.1329,86100.0
2007-10-11 12:45:00,110.98,111.24,110.95,111.08,120100.0,74.1329,74.3066,74.1129,74.1997,120100.0
2007-10-11 12:50:00,111.1,111.1,110.7,110.7,71600.0,74.2131,74.2131,73.9459,73.9459,71600.0
2007-10-11 12:55:00,110.69,110.9,110.6,110.79,98900.0,73.9392,74.0795,73.8791,74.006,98900.0
2007-10-11 13:00:00,110.81,110.84,110.25,110.27,71300.0,74.0193,74.0394,73.6453,73.6586,71300.0
2007-10-11 13:05:00,110.26,110.74,110.26,110.65,59500.0,73.652,73.9726,73.652,73.9125,59500.0
2007-10-11 13:10:00,110.63,111.15,110.63,111.08,107100.0,73.8991,74.2465,73.8991,74.1997,107100.0
2007-10-11 13:15:00,111.11,111.19,110.76,110.8,96100.0,74.2197,74.2732,73.986,74.0127,96100.0
2007-10-11 13:20:00,110.8,110.87,110.56,110.73,82800.0,74.0127,74.0594,73.8524,73.9659,82800.0
2007-10-11 13:25:00,110.72,110.72,110.37,110.49,77200.0,73.9592,73.9592,73.7254,73.8056,77200.0
2007-10-11 13:30:00,110.5,110.61,110.12,110.21,73300.0,73.8123,73.8858,73.5584,73.6186,73300.0
2007-10-11 13:35:00,110.16,110.47,110.16,110.42,49900.0,73.5852,73.7922,73.5852,73.7588,49900.0
2007-10-11 13:40:00,110.45,110.55,110.32,110.32,47200.0,73.7789,73.8457,73.692,73.692,47200.0
2007-10-11 13:45:00,110.36,110.45,110.27,110.31,38500.0,73.7188,73.7789,73.6586,73.6854,38500.0
2007-10-11 13:50:00,110.3,110.43,110.03,110.08,56300.0,73.6787,73.7655,73.4983,73.5317,56300.0
2007-10-11 13:55:00,110.1,110.1,109.61,109.65,137800.0,73.5451,73.5451,73.2178,73.2445,137800.0
2007-10-11 14:00:00,109.66,109.7,109.11,109.44,198900.0,73.2512,73.2779,72.8838,73.1042,198900.0
2007-10-11 14:05:00,109.43,109.56,109.03,109.33,98100.0,73.0975,73.1844,72.8303,73.0307,98100.0
2007-10-11 14:10:00,109.34,109.5,108.9,109.04,148500.0,73.0374,73.1443,72.7435,72.837,148500.0
2007-10-11 14:15:00,109.05,109.08,108.15,108.25,201800.0,72.8437,72.8637,72.2425,72.3093,201800.0
2007-10-11 14:20:00,108.26,109.49,108.02,109.41,230300.0,72.316,73.1376,72.1557,73.0842,230300.0
2007-10-11 14:25:00,109.42,109.52,108.45,108.87,171300.0,73.0909,73.1576,72.4429,72.7235,171300.0
2007-10-11 14:30:00,108.91,108.95,108.12,108.79,213800.0,72.7502,72.7769,72.2225,72.67,213800.0
2007-10-11 14:35:00,108.81,109.07,108.42,109.05,206300.0,72.6834,72.8571,72.4229,72.8437,206300.0
2007-10-11 14:40:00,109.04,109.52,109.03,109.34,160500.0,72.837,73.1576,72.8303,73.0374,160500.0
2007-10-11 14:45:00,109.31,109.64,109.31,109.45,108500.0,73.0174,73.2378,73.0174,73.1109,108500.0
2007-10-11 14:50:00,109.47,109.48,108.66,108.79,97800.0,73.1243,73.1309,72.5832,72.67,97800.0
2007-10-11 14:55:00,108.79,108.92,108.38,108.53,120800.0,72.67,72.7569,72.3961,72.4963,120800.0
2007-10-11 15:00:00,108.52,108.69,108.16,108.18,142300.0,72.4897,72.6032,72.2492,72.2626,142300.0
2007-10-11 15:05:00,108.17,108.22,107.77,108.01,337000.0,72.2559,72.2893,71.9887,72.149,337000.0
2007-10-11 15:10:00,108.05,108.08,107.35,107.4,199100.0,72.1757,72.1958,71.7081,71.7415,199100.0
2007-10-11 15:15:00,107.39,107.72,106.67,106.9,150900.0,71.7348,71.9553,71.2539,71.4075,150900.0
2007-10-11 15:20:00,106.95,107.35,106.71,106.79,219900.0,71.4409,71.7081,71.2806,71.3341,219900.0
2007-10-11 15:25:00,106.76,107.82,106.66,107.19,233200.0,71.314,72.0221,71.2472,71.6012,233200.0
2007-10-11 15:30:00,107.21,108.11,107.1,108.11,179400.0,71.6146,72.2158,71.5411,72.2158,179400.0
2007-10-11 15:35:00,108.11,109.04,108.0,108.96,241000.0,72.2158,72.837,72.1423,72.7836,241000.0
2007-10-11 15:40:00,108.99,109.01,108.44,108.88,164200.0,72.8036,72.817,72.4362,72.7301,164200.0
2007-10-11 15:45:00,108.84,109.09,108.43,108.48,173100.0,72.7034,72.8704,72.4295,72.4629,173100.0
2007-10-11 15:50:00,108.48,108.77,108.45,108.77,153000.0,72.4629,72.6567,72.4429,72.6567,153000.0
2007-10-11 15:55:00,108.75,109.0,108.56,108.6,317300.0,72.6433,72.8103,72.5164,72.5431,317300.0
2007-10-12 09:30:00,109.2,109.29,108.56,109.06,168400.0,72.9439,73.004,72.5164,72.8504,168400.0
2007-10-12 09:35:00,109.06,109.06,108.19,108.38,89100.0,72.8504,72.8504,72.2692,72.3961,89100.0
2007-10-12 09:40:00,108.39,109.5,108.24,108.99,126000.0,72.4028,73.1443,72.3026,72.8036,126000.0
2007-10-12 09:45:00,108.96,109.24,108.74,109.0,97300.0,72.7836,72.9706,72.6366,72.8103,97300.0
2007-10-12 09:50:00,108.99,109.1,108.63,108.81,134200.0,72.8036,72.8771,72.5631,72.6834,134200.0
2007-10-12 09:55:00,108.81,108.89,108.71,108.76,37200.0,72.6834,72.7368,72.6166,72.65,37200.0
2007-10-12 10:00:00,108.74,108.9,108.43,108.43,79500.0,72.6366,72.7435,72.4295,72.4295,79500.0
2007-10-12 10:05:00,108.42,109.25,108.38,109.25,73900.0,72.4229,72.9773,72.3961,72.9773,73900.0
2007-10-12 10:10:00,109.25,109.41,109.16,109.27,103100.0,72.9773,73.0842,72.9172,72.9907,103100.0
2007-10-12 10:15:00,109.24,109.59,109.18,109.25,118000.0,72.9706,73.2044,72.9305,72.9773,118000.0
2007-10-12 10:20:00,109.24,109.36,108.98,109.08,75200.0,72.9706,73.0508,72.7969,72.8637,75200.0
2007-10-12 10:25:00,109.12,109.15,108.82,108.92,70800.0,72.8905,72.9105,72.6901,72.7569,70800.0
2007-10-12 10:30:00,108.89,108.93,108.45,108.53,104900.0,72.7368,72.7635,72.4429,72.4963,104900.0
2007-10-12 10:35:00,108.53,108.56,108.21,108.36,88200.0,72.4963,72.5164,72.2826,72.3828,88200.0
2007-10-12 10:40:00,108.36,108.47,108.25,108.35,48500.0,72.3828,72.4563,72.3093,72.3761,48500.0
2007-10-12 10:45:00,108.33,108.64,108.31,108.49,60300.0,72.3627,72.5698,72.3494,72.4696,60300.0
2007-10-12 10:50:00,108.5,108.72,108.23,108.23,69600.0,72.4763,72.6233,72.296,72.296,69600.0
2007-10-12 10:55:00,108.22,108.62,108.21,108.6,65400.0,72.2893,72.5565,72.2826,72.5431,65400.0
2007-10-12 11:00:00,108.6,109.15,108.6,108.82,83900.0,72.5431,72.9105,72.5431,72.6901,83900.0
2007-10-12 11:05:00,108.83,109.0,108.74,108.8,41000.0,72.6967,72.8103,72.6366,72.6767,41000.0
2007-10-12 11:10:00,108.8,108.88,108.61,108.81,68900.0,72.6767,72.7301,72.5498,72.6834,68900.0
2007-10-12 11:15:00,108.8,109.0,108.72,108.96,60000.0,72.6767,72.8103,72.6233,72.7836,60000.0
2007-10-12 11:20:00,108.91,109.4,108.91,109.31,163100.0,72.7502,73.0775,72.7502,73.0174,163100.0
2007-10-12 11:25:00,109.28,109.33,109.06,109.31,91800.0,72.9973,73.0307,72.8504,73.0174,91800.0
2007-10-12 11:30:00,109.27,109.34,109.01,109.01,63100.0,72.9907,73.0374,72.817,72.817,63100.0
2007-10-12 11:35:00,109.01,109.22,108.84,108.94,52200.0,72.817,72.9573,72.7034,72.7702,52200.0
2007-10-12 11:40:00,108.93,109.09,108.71,108.72,43400.0,72.7635,72.8704,72.6166,72.6233,43400.0
2007-10-12 11:45:00,108.73,109.1,108.71,108.99,45500.0,72.6299,72.8771,72.6166,72.8036,45500.0
2007-10-12 11:50:00,109.01,109.25,108.95,109.24,39800.0,72.817,72.9773,72.7769,72.9706,39800.0
2007-10-12 11:55:00,109.25,109.29,108.87,108.9,29300.0,72.9773,73.004,72.7235,72.7435,29300.0
2007-10-12 12:00:00,108.9,109.53,108.85,109.52,73900.0,72.7435,73.1643,72.7101,73.1576,73900.0
2007-10-12 12:05:00,109.53,109.63,109.25,109.25,77200.0,73.1643,73.2311,72.9773,72.9773,77200.0
2007-10-12 12:10:00,109.28,109.5,109.18,109.45,87500.0,72.9973,73.1443,72.9305,73.1109,87500.0
2007-10-12 12:15:00,109.43,109.5,109.31,109.38,41700.0,73.0975,73.1443,73.0174,73.0641,41700.0
2007-10-12 12:20:00,109.39,109.68,109.37,109.48,49300.0,73.0708,73.2645,73.0575,73.1309,49300.0
2007-10-12 12:25:00,109.47,109.6,109.29,109.54,36600.0,73.1243,73.2111,73.004,73.171,36600.0
2007-10-12 12:30:00,109.54,109.74,109.38,109.45,43900.0,73.171,73.3046,73.0641,73.1109,43900.0
2007-10-12 12:35:00,109.49,109.58,109.39,109.49,19900.0,73.1376,73.1977,73.0708,73.1376,19900.0
2007-10-12 12:40:00,109.51,109.87,109.51,109.77,71900.0,73.151,73.3914,73.151,73.3246,71900.0
2007-10-12 12:45:00,109.76,109.82,109.65,109.66,57700.0,73.318,73.358,73.2445,73.2512,57700.0
2007-10-12 12:50:00,109.66,109.8,109.41,109.8,51000.0,73.2512,73.3447,73.0842,73.3447,51000.0
2007-10-12 12:55:00,109.78,109.8,109.57,109.73,44700.0,73.3313,73.3447,73.191,73.2979,44700.0
2007-10-12 13:00:00,109.73,109.76,109.46,109.61,29400.0,73.2979,73.318,73.1176,73.2178,29400.0
2007-10-12 13:05:00,109.57,109.58,109.33,109.36,46300.0,73.191,73.1977,73.0307,73.0508,46300.0
2007-10-12 13:10:00,109.35,109.35,109.0,109.23,69100.0,73.0441,73.0441,72.8103,72.9639,69100.0
2007-10-12 13:15:00,109.22,109.35,109.07,109.14,28900.0,72.9573,73.0441,72.8571,72.9038,28900.0
2007-10-12 13:20:00,109.19,109.33,109.15,109.17,37700.0,72.9372,73.0307,72.9105,72.9239,37700.0
2007-10-12 13:25:00,109.18,109.32,108.95,109.26,51800.0,72.9305,73.0241,72.7769,72.984,51800.0
2007-10-12 13:30:00,109.27,109.36,109.16,109.3,25700.0,72.9907,73.0508,72.9172,73.0107,25700.0
2007-10-12 13:35:00,109.29,109.59,109.24,109.55,44500.0,73.004,73.2044,72.9706,73.1777,44500.0
2007-10-12 13:40:00,109.55,109.81,109.47,109.68,53200.0,73.1777,73.3514,73.1243,73.2645,53200.0
2007-10-12 13:45:00,109.67,109.83,109.58,109.68,61300.0,73.2578,73.3647,73.1977,73.2645,61300.0
2007-10-12 13:50:00,109.69,109.72,109.26,109.43,61200.0,73.2712,73.2912,72.984,73.0975,61200.0
2007-10-12 13:55:00,109.44,109.75,109.43,109.71,49800.0,73.1042,73.3113,73.0975,73.2846,49800.0
2007-10-12 14:00:00,109.71,110.24,109.71,110.13,127000.0,73.2846,73.6386,73.2846,73.5651,127000.0
2007-10-12 14:05:00,110.15,110.2,109.94,110.0,66600.0,73.5785,73.6119,73.4382,73.4783,66600.0
2007-10-12 14:10:00,110.0,110.13,109.95,110.0,51600.0,73.4783,73.5651,73.4449,73.4783,51600.0
2007-10-12 14:15:00,109.99,110.31,109.91,110.23,97400.0,73.4716,73.6854,73.4182,73.6319,97400.0
2007-10-12 14:20:00,110.23,110.28,110.02,110.28,63300.0,73.6319,73.6653,73.4916,73.6653,63300.0
2007-10-12 14:25:00,110.26,110.28,109.85,109.93,53600.0,73.652,73.6653,73.3781,73.4315,53600.0
2007-10-12 14:30:00,109.94,110.15,109.91,109.95,35600.0,73.4382,73.5785,73.4182,73.4449,35600.0
2007-10-12 14:35:00,109.91,110.21,109.88,110.14,39000.0,73.4182,73.6186,73.3981,73.5718,39000.0
2007-10-12 14:40:00,110.16,110.27,110.09,110.23,66300.0,73.5852,73.6586,73.5384,73.6319,66300.0
2007-10-12 14:45:00,110.22,110.26,110.09,110.09,42900.0,73.6252,73.652,73.5384,73.5384,42900.0
2007-10-12 14:50:00,110.11,110.24,109.95,109.97,53300.0,73.5518,73.6386,73.4449,73.4582,53300.0
2007-10-12 14:55:00,109.97,109.98,109.74,109.75,34800.0,73.4582,73.4649,73.3046,73.3113,34800.0
2007-10-12 15:00:00,109.77,109.86,109.51,109.54,68500.0,73.3246,73.3848,73.151,73.171,68500.0
2007-10-12 15:05:00,109.54,109.88,109.48,109.88,73300.0,73.171,73.3981,73.1309,73.3981,73300.0
2007-10-12 15:10:00,109.84,109.87,109.68,109.79,30100.0,73.3714,73.3914,73.2645,73.338,30100.0
2007-10-12 15:15:00,109.79,109.86,109.56,109.65,49400.0,73.338,73.3848,73.1844,73.2445,49400.0
2007-10-12 15:20:00,109.65,109.85,109.54,109.62,60600.0,73.2445,73.3781,73.171,73.2244,60600.0
2007-10-12 15:25:00,109.6,109.62,109.21,109.29,84700.0,73.2111,73.2244,72.9506,73.004,84700.0
2007-10-12 15:30:00,109.29,109.6,109.2,109.47,51500.0,73.004,73.2111,72.9439,73.1243,51500.0
2007-10-12 15:35:00,109.47,109.78,109.47,109.74,46200.0,73.1243,73.3313,73.1243,73.3046,46200.0
2007-10-12 15:40:00,109.71,109.89,109.58,109.6,61000.0,73.2846,73.4048,73.1977,73.2111,61000.0
2007-10-12 15:45:00,109.6,109.73,109.55,109.67,88100.0,73.2111,73.2979,73.1777,73.2578,88100.0
2007-10-12 15:50:00,109.67,109.69,109.38,109.43,128700.0,73.2578,73.2712,73.0641,73.0975,128700.0
2007-10-12 15:55:00,109.43,109.82,109.4,109.82,123500.0,73.0975,73.358,73.0775,73.358,123500.0
2007-10-15 09:30:00,111.68,111.72,111.3,111.69,7200.0,74.6005,74.6272,74.3467,74.6072,7200.0
2007-10-15 09:35:00,111.7,112.0,111.5,111.97,270500.0,74.6139,74.8143,74.4803,74.7942,270500.0
2007-10-15 09:40:00,111.97,112.34,111.81,112.14,172500.0,74.7942,75.0414,74.6873,74.9078,172500.0
2007-10-15 09:45:00,112.14,112.24,111.91,112.07,151100.0,74.9078,74.9746,74.7541,74.861,151100.0
2007-10-15 09:50:00,112.09,112.45,112.0,112.42,164400.0,74.8744,75.1148,74.8143,75.0948,164400.0
2007-10-15 09:55:00,112.43,112.57,112.27,112.46,133300.0,75.1015,75.195,74.9946,75.1215,133300.0
2007-10-15 10:00:00,112.46,112.84,112.41,112.67,119600.0,75.1215,75.3754,75.0881,75.2618,119600.0
2007-10-15 10:05:00,112.7,114.84,112.67,113.4,345600.0,75.2818,76.7113,75.2618,75.7494,345600.0
2007-10-15 10:10:00,113.4,113.48,112.9,113.01,261800.0,75.7494,75.8029,75.4154,75.4889,261800.0
2007-10-15 10:15:00,112.99,113.25,112.99,113.25,107500.0,75.4756,75.6492,75.4756,75.6492,107500.0
2007-10-15 10:20:00,113.25,113.3,112.91,112.91,134200.0,75.6492,75.6826,75.4221,75.4221,134200.0
2007-10-15 10:25:00,112.89,113.0,112.7,112.73,91600.0,75.4088,75.4822,75.2818,75.3019,91600.0
2007-10-15 10:30:00,112.69,112.82,112.2,112.44,250400.0,75.2752,75.362,74.9478,75.1082,250400.0
2007-10-15 10:35:00,112.43,112.49,112.13,112.15,170600.0,75.1015,75.1416,74.9011,74.9144,170600.0
2007-10-15 10:40:00,112.18,112.3,111.88,111.96,144800.0,74.9345,75.0146,74.7341,74.7875,144800.0
2007-10-15 10:45:00,111.97,112.21,111.93,111.95,112600.0,74.7942,74.9545,74.7675,74.7809,112600.0
2007-10-15 10:50:00,111.93,112.1,111.46,111.7,122000.0,74.7675,74.881,74.4535,74.6139,122000.0
2007-10-15 10:55:00,111.67,111.67,111.12,111.36,160400.0,74.5938,74.5938,74.2264,74.3867,160400.0
2007-10-15 11:00:00,111.38,111.43,111.12,111.29,118200.0,74.4001,74.4335,74.2264,74.34,118200.0
2007-10-15 11:05:00,111.27,111.55,111.0,111.5,132800.0,74.3266,74.5137,74.1463,74.4803,132800.0
2007-10-15 11:10:00,111.45,111.72,111.1,111.68,123200.0,74.4469,74.6272,74.2131,74.6005,123200.0
2007-10-15 11:15:00,111.68,111.87,111.44,111.6,112400.0,74.6005,74.7274,74.4402,74.5471,112400.0
2007-10-15 11:20:00,111.6,111.67,111.01,111.12,135100.0,74.5471,74.5938,74.1529,74.2264,135100.0
2007-10-15 11:25:00,111.12,111.67,111.0,111.57,115100.0,74.2264,74.5938,74.1463,74.527,115100.0
2007-10-15 11:30:00,111.57,111.62,111.03,111.42,89600.0,74.527,74.5604,74.1663,74.4268,89600.0
2007-10-15 11:35:00,111.42,111.8,111.31,111.75,66500.0,74.4268,74.6807,74.3533,74.6473,66500.0
2007-10-15 11:40:00,111.77,111.77,111.33,111.39,65900.0,74.6606,74.6606,74.3667,74.4068,65900.0
2007-10-15 11:45:00,111.37,111.38,111.11,111.11,61700.0,74.3934,74.4001,74.2197,74.2197,61700.0
2007-10-15 11:50:00,111.11,111.26,111.1,111.16,51000.0,74.2197,74.3199,74.2131,74.2531,51000.0
2007-10-15 11:55:00,111.17,111.69,111.15,111.69,61600.0,74.2598,74.6072,74.2465,74.6072,61600.0
2007-10-15 12:00:00,111.7,111.7,111.35,111.57,54200.0,74.6139,74.6139,74.3801,74.527,54200.0
2007-10-15 12:05:00,111.55,111.82,111.52,111.8,45200.0,74.5137,74.694,74.4936,74.6807,45200.0
2007-10-15 12:10:00,111.83,112.12,111.74,112.08,87600.0,74.7007,74.8944,74.6406,74.8677,87600.0
2007-10-15 12:15:00,112.08,112.14,111.92,112.0,66000.0,74.8677,74.9078,74.7608,74.8143,66000.0
2007-10-15 12:20:00,111.95,112.01,111.8,111.9,44000.0,74.7809,74.8209,74.6807,74.7475,44000.0
2007-10-15 12:25:00,111.89,112.01,111.71,111.79,47600.0,74.7408,74.8209,74.6205,74.674,47600.0
2007-10-15 12:30:00,111.79,111.86,111.58,111.86,34200.0,74.674,74.7207,74.5337,74.7207,34200.0
2007-10-15 12:35:00,111.84,112.24,111.84,112.12,36700.0,74.7074,74.9746,74.7074,74.8944,36700.0
2007-10-15 12:40:00,112.13,112.14,111.72,112.02,65300.0,74.9011,74.9078,74.6272,74.8276,65300.0
2007-10-15 12:45:00,112.05,112.24,111.84,111.92,56800.0,74.8477,74.9746,74.7074,74.7608,56800.0
2007-10-15 12:50:00,111.92,112.14,111.9,111.97,34700.0,74.7608,74.9078,74.7475,74.7942,34700.0
2007-10-15 12:55:00,111.95,112.11,111.85,111.94,60800.0,74.7809,74.8877,74.7141,74.7742,60800.0
2007-10-15 13:00:00,111.93,112.05,111.53,111.61,64000.0,74.7675,74.8477,74.5003,74.5537,64000.0
2007-10-15 13:05:00,111.56,111.59,111.4,111.49,50300.0,74.5203,74.5404,74.4135,74.4736,50300.0
2007-10-15 13:10:00,111.47,111.52,111.09,111.15,71400.0,74.4602,74.4936,74.2064,74.2465,71400.0
2007-10-15 13:15:00,111.14,111.48,111.11,111.41,51500.0,74.2398,74.4669,74.2197,74.4201,51500.0
2007-10-15 13:20:00,111.39,111.52,111.13,111.14,64900.0,74.4068,74.4936,74.2331,74.2398,64900.0
2007-10-15 13:25:00,111.17,111.55,111.14,111.53,48500.0,74.2598,74.5137,74.2398,74.5003,48500.0
2007-10-15 13:30:00,111.5,111.61,111.28,111.36,58000.0,74.4803,74.5537,74.3333,74.3867,58000.0
2007-10-15 13:35:00,111.35,111.43,111.23,111.4,61000.0,74.3801,74.4335,74.2999,74.4135,61000.0
2007-10-15 13:40:00,111.38,111.49,111.3,111.33,50500.0,74.4001,74.4736,74.3467,74.3667,50500.0
2007-10-15 13:45:00,111.32,111.4,111.15,111.26,55800.0,74.36,74.4135,74.2465,74.3199,55800.0
2007-10-15 13:50:00,111.26,111.35,111.19,111.21,47900.0,74.3199,74.3801,74.2732,74.2865,47900.0
2007-10-15 13:55:00,111.2,111.36,111.12,111.28,67000.0,74.2799,74.3867,74.2264,74.3333,67000.0
2007-10-15 14:00:00,111.33,111.43,111.19,111.27,72900.0,74.3667,74.4335,74.2732,74.3266,72900.0
2007-10-15 14:05:00,111.27,111.32,111.07,111.09,79400.0,74.3266,74.36,74.193,74.2064,79400.0
2007-10-15 14:10:00,111.09,111.36,111.0,111.24,88400.0,74.2064,74.3867,74.1463,74.3066,88400.0
2007-10-15 14:15:00,111.25,111.72,111.22,111.54,78700.0,74.3133,74.6272,74.2932,74.507,78700.0
2007-10-15 14:20:00,111.51,111.6,111.38,111.48,58400.0,74.4869,74.5471,74.4001,74.4669,58400.0
2007-10-15 14:25:00,111.48,111.72,111.45,111.67,76300.0,74.4669,74.6272,74.4469,74.5938,76300.0
2007-10-15 14:30:00,111.7,111.87,111.44,111.61,112500.0,74.6139,74.7274,74.4402,74.5537,112500.0
2007-10-15 14:35:00,111.62,111.73,111.42,111.58,105100.0,74.5604,74.6339,74.4268,74.5337,105100.0
2007-10-15 14:40:00,111.58,111.58,111.26,111.38,133300.0,74.5337,74.5337,74.3199,74.4001,133300.0
2007-10-15 14:45:00,111.42,111.47,111.0,111.05,121500.0,74.4268,74.4602,74.1463,74.1797,121500.0
2007-10-15 14:50:00,111.05,111.15,110.79,111.08,85500.0,74.1797,74.2465,74.006,74.1997,85500.0
2007-10-15 14:55:00,111.09,111.14,110.91,111.04,111800.0,74.2064,74.2398,74.0861,74.173,111800.0
2007-10-15 15:00:00,111.04,111.35,110.9,111.06,203100.0,74.173,74.3801,74.0795,74.1863,203100.0
2007-10-15 15:05:00,111.12,111.2,110.96,111.04,84400.0,74.2264,74.2799,74.1195,74.173,84400.0
2007-10-15 15:10:00,111.02,111.09,110.8,110.87,114800.0,74.1596,74.2064,74.0127,74.0594,114800.0
2007-10-15 15:15:00,110.92,111.26,110.9,111.26,200300.0,74.0928,74.3199,74.0795,74.3199,200300.0
2007-10-15 15:20:00,111.24,111.39,110.79,110.81,104200.0,74.3066,74.4068,74.006,74.0193,104200.0
2007-10-15 15:25:00,110.85,111.2,110.79,111.2,100400.0,74.0461,74.2799,74.006,74.2799,100400.0
2007-10-15 15:30:00,111.21,111.29,111.07,111.09,64500.0,74.2865,74.34,74.193,74.2064,64500.0
2007-10-15 15:35:00,111.09,111.21,110.89,111.01,192500.0,74.2064,74.2865,74.0728,74.1529,192500.0
2007-10-15 15:40:00,111.01,111.37,110.77,111.25,134300.0,74.1529,74.3934,73.9926,74.3133,134300.0
2007-10-15 15:45:00,111.28,111.72,111.28,111.46,107900.0,74.3333,74.6272,74.3333,74.4535,107900.0
2007-10-15 15:50:00,111.46,111.53,111.22,111.32,107200.0,74.4535,74.5003,74.2932,74.36,107200.0
2007-10-15 15:55:00,111.32,111.5,111.32,111.49,138500.0,74.36,74.4803,74.36,74.4736,138500.0
2007-10-16 09:30:00,111.5,111.75,111.22,111.34,219700.0,74.4803,74.6473,74.2932,74.3734,219700.0
2007-10-16 09:35:00,111.34,112.1,111.3,111.87,181200.0,74.3734,74.881,74.3467,74.7274,181200.0
2007-10-16 09:40:00,111.91,111.94,111.57,111.92,112300.0,74.7541,74.7742,74.527,74.7608,112300.0
2007-10-16 09:45:00,111.92,113.22,111.92,112.4,347100.0,74.7608,75.6292,74.7608,75.0814,347100.0
2007-10-16 09:50:00,112.44,112.75,112.16,112.38,296800.0,75.1082,75.3152,74.9211,75.0681,296800.0
2007-10-16 09:55:00,112.39,112.89,112.1,112.63,367000.0,75.0748,75.4088,74.881,75.2351,367000.0
2007-10-16 10:00:00,112.65,113.0,112.46,112.73,298600.0,75.2484,75.4822,75.1215,75.3019,298600.0
2007-10-16 10:05:00,112.69,113.13,112.58,112.88,182100.0,75.2752,75.5691,75.2017,75.4021,182100.0
2007-10-16 10:10:00,112.92,113.41,112.71,112.82,269300.0,75.4288,75.7561,75.2885,75.362,269300.0
2007-10-16 10:15:00,112.82,112.94,112.36,112.36,127000.0,75.362,75.4422,75.0547,75.0547,127000.0
2007-10-16 10:20:00,112.35,112.52,112.12,112.38,162400.0,75.048,75.1616,74.8944,75.0681,162400.0
2007-10-16 10:25:00,112.38,112.52,111.63,111.71,219200.0,75.0681,75.1616,74.5671,74.6205,219200.0
2007-10-16 10:30:00,111.7,112.14,111.68,111.87,184000.0,74.6139,74.9078,74.6005,74.7274,184000.0
2007-10-16 10:35:00,111.89,112.08,111.64,111.86,110600.0,74.7408,74.8677,74.5738,74.7207,110600.0
2007-10-16 10:40:00,111.89,112.26,111.8,111.84,114700.0,74.7408,74.9879,74.6807,74.7074,114700.0
2007-10-16 10:45:00,111.84,112.08,111.83,112.02,124700.0,74.7074,74.8677,74.7007,74.8276,124700.0
2007-10-16 10:50:00,112.05,112.07,111.75,112.02,126500.0,74.8477,74.861,74.6473,74.8276,126500.0
2007-10-16 10:55:00,112.01,112.12,111.82,112.02,90000.0,74.8209,74.8944,74.694,74.8276,90000.0
2007-10-16 11:00:00,112.02,112.44,112.0,112.16,105000.0,74.8276,75.1082,74.8143,74.9211,105000.0
2007-10-16 11:05:00,112.18,112.24,111.95,112.05,71200.0,74.9345,74.9746,74.7809,74.8477,71200.0
2007-10-16 11:10:00,112.03,112.13,111.87,112.03,161700.0,74.8343,74.9011,74.7274,74.8343,161700.0
2007-10-16 11:15:00,112.04,112.17,111.84,111.91,149800.0,74.841,74.9278,74.7074,74.7541,149800.0
2007-10-16 11:20:00,111.93,112.25,111.91,112.17,65700.0,74.7675,74.9812,74.7541,74.9278,65700.0
2007-10-16 11:25:00,112.17,112.75,112.04,112.17,89800.0,74.9278,75.3152,74.841,74.9278,89800.0
2007-10-16 11:30:00,112.18,112.3,111.95,111.95,104900.0,74.9345,75.0146,74.7809,74.7809,104900.0
2007-10-16 11:35:00,111.95,112.05,111.71,112.01,93700.0,74.7809,74.8477,74.6205,74.8209,93700.0
2007-10-16 11:40:00,112.04,112.2,111.81,111.98,92400.0,74.841,74.9478,74.6873,74.8009,92400.0
2007-10-16 11:45:00,111.99,112.02,111.5,111.53,78600.0,74.8076,74.8276,74.4803,74.5003,78600.0
2007-10-16 11:50:00,111.53,112.0,111.51,112.0,127300.0,74.5003,74.8143,74.4869,74.8143,127300.0
2007-10-16 11:55:00,112.0,112.04,111.72,111.96,109700.0,74.8143,74.841,74.6272,74.7875,109700.0
2007-10-16 12:00:00,111.96,112.09,111.83,112.08,92900.0,74.7875,74.8744,74.7007,74.8677,92900.0
2007-10-16 12:05:00,112.04,112.05,111.93,111.99,79000.0,74.841,74.8477,74.7675,74.8076,79000.0
2007-10-16 12:10:00,111.99,112.1,111.91,111.99,115400.0,74.8076,74.881,74.7541,74.8076,115400.0
2007-10-16 12:15:00,112.0,112.16,111.86,111.98,58700.0,74.8143,74.9211,74.7207,74.8009,58700.0
2007-10-16 12:20:00,112.0,112.04,111.82,111.96,65500.0,74.8143,74.841,74.694,74.7875,65500.0
2007-10-16 12:25:00,111.96,112.0,111.85,111.95,42300.0,74.7875,74.8143,74.7141,74.7809,42300.0
2007-10-16 12:30:00,111.95,112.15,111.87,112.05,46300.0,74.7809,74.9144,74.7274,74.8477,46300.0
2007-10-16 12:35:00,112.05,112.08,111.9,112.08,90600.0,74.8477,74.8677,74.7475,74.8677,90600.0
2007-10-16 12:40:00,112.08,112.4,111.95,112.0,63500.0,74.8677,75.0814,74.7809,74.8143,63500.0
2007-10-16 12:45:00,111.99,112.14,111.91,112.02,227600.0,74.8076,74.9078,74.7541,74.8276,227600.0
2007-10-16 12:50:00,112.04,112.06,111.91,111.95,25500.0,74.841,74.8543,74.7541,74.7809,25500.0
2007-10-16 12:55:00,111.97,112.1,111.88,111.99,29300.0,74.7942,74.881,74.7341,74.8076,29300.0
2007-10-16 13:00:00,111.97,112.12,111.9,111.97,39300.0,74.7942,74.8944,74.7475,74.7942,39300.0
2007-10-16 13:05:00,111.93,111.96,111.79,111.87,78900.0,74.7675,74.7875,74.674,74.7274,78900.0
2007-10-16 13:10:00,111.9,111.92,111.61,111.82,55800.0,74.7475,74.7608,74.5537,74.694,55800.0
2007-10-16 13:15:00,111.78,112.15,111.73,112.01,142200.0,74.6673,74.9144,74.6339,74.8209,142200.0
2007-10-16 13:20:00,112.01,112.08,111.9,111.95,38000.0,74.8209,74.8677,74.7475,74.7809,38000.0
2007-10-16 13:25:00,111.94,112.13,111.86,111.89,36600.0,74.7742,74.9011,74.7207,74.7408,36600.0
2007-10-16 13:30:00,111.84,111.96,111.74,111.79,87100.0,74.7074,74.7875,74.6406,74.674,87100.0
2007-10-16 13:35:00,111.79,112.04,111.74,111.85,65900.0,74.674,74.841,74.6406,74.7141,65900.0
2007-10-16 13:40:00,111.84,112.0,111.74,112.0,76600.0,74.7074,74.8143,74.6406,74.8143,76600.0
2007-10-16 13:45:00,111.99,112.21,111.75,111.81,125900.0,74.8076,74.9545,74.6473,74.6873,125900.0
2007-10-16 13:50:00,111.79,111.81,111.65,111.75,63600.0,74.674,74.6873,74.5805,74.6473,63600.0
2007-10-16 13:55:00,111.75,112.04,111.72,111.88,105900.0,74.6473,74.841,74.6272,74.7341,105900.0
2007-10-16 14:00:00,111.91,112.0,111.75,111.96,84700.0,74.7541,74.8143,74.6473,74.7875,84700.0
2007-10-16 14:05:00,111.95,111.97,111.78,111.9,69700.0,74.7809,74.7942,74.6673,74.7475,69700.0
2007-10-16 14:10:00,111.92,112.16,111.85,112.04,79300.0,74.7608,74.9211,74.7141,74.841,79300.0
2007-10-16 14:15:00,112.02,112.23,111.88,112.05,64000.0,74.8276,74.9679,74.7341,74.8477,64000.0
2007-10-16 14:20:00,112.08,112.1,111.94,111.95,53000.0,74.8677,74.881,74.7742,74.7809,53000.0
2007-10-16 14:25:00,111.98,112.22,111.96,111.99,46600.0,74.8009,74.9612,74.7875,74.8076,46600.0
2007-10-16 14:30:00,112.01,112.01,111.8,111.84,40900.0,74.8209,74.8209,74.6807,74.7074,40900.0
2007-10-16 14:35:00,111.85,111.99,111.65,111.8,61300.0,74.7141,74.8076,74.5805,74.6807,61300.0
2007-10-16 14:40:00,111.8,111.94,111.74,111.87,34800.0,74.6807,74.7742,74.6406,74.7274,34800.0
2007-10-16 14:45:00,111.89,112.05,111.86,112.0,66400.0,74.7408,74.8477,74.7207,74.8143,66400.0
2007-10-16 14:50:00,112.01,112.25,112.0,112.16,85000.0,74.8209,74.9812,74.8143,74.9211,85000.0
2007-10-16 14:55:00,112.18,112.39,112.13,112.31,75300.0,74.9345,75.0748,74.9011,75.0213,75300.0
2007-10-16 15:00:00,112.31,112.47,112.25,112.25,99700.0,75.0213,75.1282,74.9812,74.9812,99700.0
2007-10-16 15:05:00,112.23,112.23,111.85,111.97,78900.0,74.9679,74.9679,74.7141,74.7942,78900.0
2007-10-16 15:10:00,111.98,112.03,111.83,112.0,73300.0,74.8009,74.8343,74.7007,74.8143,73300.0
2007-10-16 15:15:00,112.0,112.15,111.87,112.07,62800.0,74.8143,74.9144,74.7274,74.861,62800.0
2007-10-16 15:20:00,112.07,112.32,111.93,112.29,70000.0,74.861,75.028,74.7675,75.008,70000.0
2007-10-16 15:25:00,112.29,112.41,112.21,112.26,83300.0,75.008,75.0881,74.9545,74.9879,83300.0
2007-10-16 15:30:00,112.26,112.4,111.95,112.31,73600.0,74.9879,75.0814,74.7809,75.0213,73600.0
2007-10-16 15:35:00,112.31,112.58,112.18,112.34,94200.0,75.0213,75.2017,74.9345,75.0414,94200.0
2007-10-16 15:40:00,112.33,112.65,112.14,112.6,86800.0,75.0347,75.2484,74.9078,75.215,86800.0
2007-10-16 15:45:00,112.6,112.66,112.26,112.26,107700.0,75.215,75.2551,74.9879,74.9879,107700.0
2007-10-16 15:50:00,112.25,112.51,112.19,112.22,121300.0,74.9812,75.1549,74.9412,74.9612,121300.0
2007-10-16 15:55:00,112.23,112.35,112.13,112.15,110600.0,74.9679,75.048,74.9011,74.9144,110600.0
2007-10-17 09:30:00,112.7,112.86,112.25,112.41,183200.0,75.2818,75.3887,74.9812,75.0881,183200.0
2007-10-17 09:35:00,112.43,112.8,112.31,112.75,110400.0,75.1015,75.3486,75.0213,75.3152,110400.0
2007-10-17 09:40:00,112.75,112.75,112.48,112.57,123500.0,75.3152,75.3152,75.1349,75.195,123500.0
2007-10-17 09:45:00,112.67,112.73,112.12,112.36,236300.0,75.2618,75.3019,74.8944,75.0547,236300.0
2007-10-17 09:50:00,112.41,112.68,112.08,112.17,96300.0,75.0881,75.2685,74.8677,74.9278,96300.0
2007-10-17 09:55:00,112.14,112.15,111.59,111.73,177200.0,74.9078,74.9144,74.5404,74.6339,177200.0
2007-10-17 10:00:00,111.78,112.05,111.57,111.95,89200.0,74.6673,74.8477,74.527,74.7809,89200.0
2007-10-17 10:05:00,111.96,112.18,111.8,112.08,68100.0,74.7875,74.9345,74.6807,74.8677,68100.0
2007-10-17 10:10:00,112.08,112.2,112.01,112.15,43500.0,74.8677,74.9478,74.8209,74.9144,43500.0
2007-10-17 10:15:00,112.15,112.46,111.92,112.27,83400.0,74.9144,75.1215,74.7608,74.9946,83400.0
2007-10-17 10:20:00,112.28,112.45,112.08,112.43,107900.0,75.0013,75.1148,74.8677,75.1015,107900.0
2007-10-17 10:25:00,112.42,112.53,112.12,112.18,117100.0,75.0948,75.1683,74.8944,74.9345,117100.0
2007-10-17 10:30:00,112.15,112.15,111.27,111.64,348700.0,74.9144,74.9144,74.3266,74.5738,348700.0
2007-10-17 10:35:00,111.59,111.64,111.21,111.24,115100.0,74.5404,74.5738,74.2865,74.3066,115100.0
2007-10-17 10:40:00,111.24,111.38,111.0,111.22,130400.0,74.3066,74.4001,74.1463,74.2932,130400.0
2007-10-17 10:45:00,111.21,111.26,111.01,111.03,153300.0,74.2865,74.3199,74.1529,74.1663,153300.0
2007-10-17 10:50:00,111.04,111.21,110.64,110.75,195600.0,74.173,74.2865,73.9058,73.9793,195600.0
2007-10-17 10:55:00,110.78,111.11,110.65,110.87,181400.0,73.9993,74.2197,73.9125,74.0594,181400.0
2007-10-17 11:00:00,110.87,111.61,110.7,111.43,204200.0,74.0594,74.5537,73.9459,74.4335,204200.0
2007-10-17 11:05:00,111.45,111.47,110.81,110.89,93300.0,74.4469,74.4602,74.0193,74.0728,93300.0
2007-10-17 11:10:00,110.91,111.45,110.9,111.2,98600.0,74.0861,74.4469,74.0795,74.2799,98600.0
2007-10-17 11:15:00,111.18,111.26,110.96,111.01,72400.0,74.2665,74.3199,74.1195,74.1529,72400.0
2007-10-17 11:20:00,111.0,111.16,110.92,111.12,53700.0,74.1463,74.2531,74.0928,74.2264,53700.0
2007-10-17 11:25:00,111.11,111.15,110.87,111.13,80300.0,74.2197,74.2465,74.0594,74.2331,80300.0
2007-10-17 11:30:00,111.08,111.52,111.0,111.52,87600.0,74.1997,74.4936,74.1463,74.4936,87600.0
2007-10-17 11:35:00,111.5,111.55,111.22,111.35,74600.0,74.4803,74.5137,74.2932,74.3801,74600.0
2007-10-17 11:40:00,111.33,111.68,111.33,111.65,77500.0,74.3667,74.6005,74.3667,74.5805,77500.0
2007-10-17 11:45:00,111.67,111.77,111.46,111.49,93900.0,74.5938,74.6606,74.4535,74.4736,93900.0
2007-10-17 11:50:00,111.48,111.84,111.38,111.72,69000.0,74.4669,74.7074,74.4001,74.6272,69000.0
2007-10-17 11:55:00,111.72,111.79,111.59,111.64,26200.0,74.6272,74.674,74.5404,74.5738,26200.0
2007-10-17 12:00:00,111.65,111.77,111.61,111.75,35000.0,74.5805,74.6606,74.5537,74.6473,35000.0
2007-10-17 12:05:00,111.75,111.84,111.72,111.77,40800.0,74.6473,74.7074,74.6272,74.6606,40800.0
2007-10-17 12:10:00,111.78,111.79,111.5,111.58,70300.0,74.6673,74.674,74.4803,74.5337,70300.0
2007-10-17 12:15:00,111.59,111.87,111.57,111.83,48000.0,74.5404,74.7274,74.527,74.7007,48000.0
2007-10-17 12:20:00,111.82,111.91,111.56,111.58,48100.0,74.694,74.7541,74.5203,74.5337,48100.0
2007-10-17 12:25:00,111.57,111.71,111.34,111.42,91000.0,74.527,74.6205,74.3734,74.4268,91000.0
2007-10-17 12:30:00,111.41,111.49,111.03,111.18,80300.0,74.4201,74.4736,74.1663,74.2665,80300.0
2007-10-17 12:35:00,111.12,111.42,111.02,111.31,58200.0,74.2264,74.4268,74.1596,74.3533,58200.0
2007-10-17 12:40:00,111.28,111.5,111.18,111.49,44300.0,74.3333,74.4803,74.2665,74.4736,44300.0
2007-10-17 12:45:00,111.48,111.51,111.25,111.4,34100.0,74.4669,74.4869,74.3133,74.4135,34100.0
2007-10-17 12:50:00,111.41,111.47,111.23,111.28,44000.0,74.4201,74.4602,74.2999,74.3333,44000.0
2007-10-17 12:55:00,111.24,111.3,110.99,111.17,50300.0,74.3066,74.3467,74.1396,74.2598,50300.0
2007-10-17 13:00:00,111.13,111.35,110.95,111.0,58500.0,74.2331,74.3801,74.1129,74.1463,58500.0
2007-10-17 13:05:00,111.02,111.07,110.6,110.64,83200.0,74.1596,74.193,73.8791,73.9058,83200.0
2007-10-17 13:10:00,110.64,111.04,110.25,110.97,113400.0,73.9058,74.173,73.6453,74.1262,113400.0
2007-10-17 13:15:00,110.96,111.04,110.77,110.77,68200.0,74.1195,74.173,73.9926,73.9926,68200.0
2007-10-17 13:20:00,110.78,110.79,110.54,110.68,53700.0,73.9993,74.006,73.839,73.9325,53700.0
2007-10-17 13:25:00,110.68,110.84,110.33,110.57,86900.0,73.9325,74.0394,73.6987,73.859,86900.0
2007-10-17 13:30:00,110.57,110.79,110.57,110.7,37700.0,73.859,74.006,73.859,73.9459,37700.0
2007-10-17 13:35:00,110.7,111.27,110.6,111.03,56700.0,73.9459,74.3266,73.8791,74.1663,56700.0
2007-10-17 13:40:00,111.1,111.1,110.72,110.81,47500.0,74.2131,74.2131,73.9592,74.0193,47500.0
2007-10-17 13:45:00,110.85,111.0,110.45,110.48,54700.0,74.0461,74.1463,73.7789,73.7989,54700.0
2007-10-17 13:50:00,110.5,110.75,109.85,110.16,176200.0,73.8123,73.9793,73.3781,73.5852,176200.0
2007-10-17 13:55:00,110.12,110.18,109.92,110.03,127500.0,73.5584,73.5985,73.4248,73.4983,127500.0
2007-10-17 14:00:00,109.95,110.2,109.75,110.04,114600.0,73.4449,73.6119,73.3113,73.505,114600.0
2007-10-17 14:05:00,110.02,110.67,109.85,110.66,73400.0,73.4916,73.9258,73.3781,73.9192,73400.0
2007-10-17 14:10:00,110.66,110.68,109.98,110.18,107500.0,73.9192,73.9325,73.4649,73.5985,107500.0
2007-10-17 14:15:00,110.13,110.26,109.99,110.19,49800.0,73.5651,73.652,73.4716,73.6052,49800.0
2007-10-17 14:20:00,110.22,110.22,109.88,110.05,81300.0,73.6252,73.6252,73.3981,73.5117,81300.0
2007-10-17 14:25:00,110.07,110.17,109.91,110.1,62000.0,73.525,73.5918,73.4182,73.5451,62000.0
2007-10-17 14:30:00,110.1,110.19,109.76,109.81,67900.0,73.5451,73.6052,73.318,73.3514,67900.0
2007-10-17 14:35:00,109.77,110.09,109.65,109.91,58300.0,73.3246,73.5384,73.2445,73.4182,58300.0
2007-10-17 14:40:00,109.89,110.1,109.86,110.1,84200.0,73.4048,73.5451,73.3848,73.5451,84200.0
2007-10-17 14:45:00,110.1,110.5,110.07,110.49,94800.0,73.5451,73.8123,73.525,73.8056,94800.0
2007-10-17 14:50:00,110.49,110.56,110.31,110.5,93200.0,73.8056,73.8524,73.6854,73.8123,93200.0
2007-10-17 14:55:00,110.5,110.65,110.34,110.51,70400.0,73.8123,73.9125,73.7054,73.819,70400.0
2007-10-17 15:00:00,110.48,110.75,110.24,110.25,85300.0,73.7989,73.9793,73.6386,73.6453,85300.0
2007-10-17 15:05:00,110.24,110.7,110.15,110.63,72400.0,73.6386,73.9459,73.5785,73.8991,72400.0
2007-10-17 15:10:00,110.64,110.66,110.25,110.65,51000.0,73.9058,73.9192,73.6453,73.9125,51000.0
2007-10-17 15:15:00,110.63,111.12,110.61,110.98,106700.0,73.8991,74.2264,73.8858,74.1329,106700.0
2007-10-17 15:20:00,110.96,111.09,110.8,110.99,56800.0,74.1195,74.2064,74.0127,74.1396,56800.0
2007-10-17 15:25:00,110.97,111.17,110.81,111.04,75500.0,74.1262,74.2598,74.0193,74.173,75500.0
2007-10-17 15:30:00,111.11,111.3,110.75,111.13,125500.0,74.2197,74.3467,73.9793,74.2331,125500.0
2007-10-17 15:35:00,111.13,111.2,110.74,110.78,118600.0,74.2331,74.2799,73.9726,73.9993,118600.0
2007-10-17 15:40:00,110.78,110.92,110.61,110.7,142500.0,73.9993,74.0928,73.8858,73.9459,142500.0
2007-10-17 15:45:00,110.71,110.87,110.33,110.36,127400.0,73.9526,74.0594,73.6987,73.7188,127400.0
2007-10-17 15:50:00,110.36,110.92,110.36,110.89,146200.0,73.7188,74.0928,73.7188,74.0728,146200.0
2007-10-17 15:55:00,110.92,111.08,110.77,111.07,258300.0,74.0928,74.1997,73.9926,74.193,258300.0
2007-10-18 09:30:00,110.46,111.5,110.46,111.22,220300.0,73.7856,74.4803,73.7856,74.2932,220300.0
2007-10-18 09:35:00,111.22,111.46,110.99,111.27,129900.0,74.2932,74.4535,74.1396,74.3266,129900.0
2007-10-18 09:40:00,111.27,111.4,110.55,110.58,114000.0,74.3266,74.4135,73.8457,73.8657,114000.0
2007-10-18 09:45:00,110.57,110.91,110.35,110.46,98400.0,73.859,74.0861,73.7121,73.7856,98400.0
2007-10-18 09:50:00,110.46,110.58,110.05,110.1,129500.0,73.7856,73.8657,73.5117,73.5451,129500.0
2007-10-18 09:55:00,110.08,110.22,109.82,110.0,103500.0,73.5317,73.6252,73.358,73.4783,103500.0
2007-10-18 10:00:00,110.01,110.18,109.84,109.84,184100.0,73.485,73.5985,73.3714,73.3714,184100.0
2007-10-18 10:05:00,109.83,109.94,109.68,109.91,118800.0,73.3647,73.4382,73.2645,73.4182,118800.0
2007-10-18 10:10:00,109.91,110.57,109.87,110.57,117100.0,73.4182,73.859,73.3914,73.859,117100.0
2007-10-18 10:15:00,110.57,111.44,110.55,111.37,176000.0,73.859,74.4402,73.8457,74.3934,176000.0
2007-10-18 10:20:00,111.36,111.4,110.7,110.81,121900.0,74.3867,74.4135,73.9459,74.0193,121900.0
2007-10-18 10:25:00,110.81,111.26,110.73,111.03,113600.0,74.0193,74.3199,73.9659,74.1663,113600.0
2007-10-18 10:30:00,111.06,111.4,110.87,111.08,150900.0,74.1863,74.4135,74.0594,74.1997,150900.0
2007-10-18 10:35:00,111.05,111.2,110.84,111.02,148100.0,74.1797,74.2799,74.0394,74.1596,148100.0
2007-10-18 10:40:00,110.99,111.15,110.83,110.97,84300.0,74.1396,74.2465,74.0327,74.1262,84300.0
2007-10-18 10:45:00,111.0,111.05,110.89,110.9,50700.0,74.1463,74.1797,74.0728,74.0795,50700.0
2007-10-18 10:50:00,110.92,111.24,110.8,111.19,103400.0,74.0928,74.3066,74.0127,74.2732,103400.0
2007-10-18 10:55:00,111.19,111.25,110.95,111.05,64000.0,74.2732,74.3133,74.1129,74.1797,64000.0
2007-10-18 11:00:00,111.05,111.07,110.93,110.97,91200.0,74.1797,74.193,74.0995,74.1262,91200.0
2007-10-18 11:05:00,111.0,111.1,110.92,110.94,65200.0,74.1463,74.2131,74.0928,74.1062,65200.0
2007-10-18 11:10:00,110.96,111.02,110.83,110.94,93000.0,74.1195,74.1596,74.0327,74.1062,93000.0
2007-10-18 11:15:00,110.95,110.98,110.71,110.86,95800.0,74.1129,74.1329,73.9526,74.0527,95800.0
2007-10-18 11:20:00,110.85,111.18,110.85,111.14,106500.0,74.0461,74.2665,74.0461,74.2398,106500.0
2007-10-18 11:25:00,111.14,111.3,110.91,111.17,117400.0,74.2398,74.3467,74.0861,74.2598,117400.0
2007-10-18 11:30:00,111.18,111.3,110.94,110.95,69400.0,74.2665,74.3467,74.1062,74.1129,69400.0
2007-10-18 11:35:00,110.96,111.15,110.74,110.78,103600.0,74.1195,74.2465,73.9726,73.9993,103600.0
2007-10-18 11:40:00,110.81,111.0,110.47,110.57,54700.0,74.0193,74.1463,73.7922,73.859,54700.0
2007-10-18 11:45:00,110.55,110.75,110.49,110.57,66500.0,73.8457,73.9793,73.8056,73.859,66500.0
2007-10-18 11:50:00,110.58,110.78,110.45,110.65,54400.0,73.8657,73.9993,73.7789,73.9125,54400.0
2007-10-18 11:55:00,110.65,110.87,110.64,110.76,66400.0,73.9125,74.0594,73.9058,73.986,66400.0
2007-10-18 12:00:00,110.8,110.94,110.57,110.57,68500.0,74.0127,74.1062,73.859,73.859,68500.0
2007-10-18 12:05:00,110.58,110.89,110.55,110.69,72200.0,73.8657,74.0728,73.8457,73.9392,72200.0
2007-10-18 12:10:00,110.71,110.73,110.46,110.46,70900.0,73.9526,73.9659,73.7856,73.7856,70900.0
2007-10-18 12:15:00,110.51,110.8,110.39,110.58,60700.0,73.819,74.0127,73.7388,73.8657,60700.0
2007-10-18 12:20:00,110.58,110.67,110.42,110.5,85400.0,73.8657,73.9258,73.7588,73.8123,85400.0
2007-10-18 12:25:00,110.52,110.62,110.41,110.56,83500.0,73.8256,73.8924,73.7522,73.8524,83500.0
2007-10-18 12:30:00,110.58,110.61,110.4,110.5,81700.0,73.8657,73.8858,73.7455,73.8123,81700.0
2007-10-18 12:35:00,110.52,110.6,110.4,110.49,123800.0,73.8256,73.8791,73.7455,73.8056,123800.0
2007-10-18 12:40:00,110.48,110.59,110.26,110.27,65100.0,73.7989,73.8724,73.652,73.6586,65100.0
2007-10-18 12:45:00,110.29,110.6,110.25,110.31,58000.0,73.672,73.8791,73.6453,73.6854,58000.0
2007-10-18 12:50:00,110.31,110.74,110.31,110.6,99200.0,73.6854,73.9726,73.6854,73.8791,99200.0
2007-10-18 12:55:00,110.6,110.64,110.4,110.54,46100.0,73.8791,73.9058,73.7455,73.839,46100.0
2007-10-18 13:00:00,110.54,110.74,110.51,110.58,34900.0,73.839,73.9726,73.819,73.8657,34900.0
2007-10-18 13:05:00,110.58,110.62,110.45,110.52,31200.0,73.8657,73.8924,73.7789,73.8256,31200.0
2007-10-18 13:10:00,110.49,110.49,110.08,110.24,103800.0,73.8056,73.8056,73.5317,73.6386,103800.0
2007-10-18 13:15:00,110.26,110.62,110.15,110.57,81000.0,73.652,73.8924,73.5785,73.859,81000.0
2007-10-18 13:20:00,110.51,110.58,110.39,110.52,28600.0,73.819,73.8657,73.7388,73.8256,28600.0
2007-10-18 13:25:00,110.5,110.61,110.31,110.55,35200.0,73.8123,73.8858,73.6854,73.8457,35200.0
2007-10-18 13:30:00,110.52,110.85,110.48,110.74,62700.0,73.8256,74.0461,73.7989,73.9726,62700.0
2007-10-18 13:35:00,110.78,110.78,110.29,110.37,71900.0,73.9993,73.9993,73.672,73.7254,71900.0
2007-10-18 13:40:00,110.41,110.48,110.31,110.36,45900.0,73.7522,73.7989,73.6854,73.7188,45900.0
2007-10-18 13:45:00,110.35,110.45,110.17,110.42,49200.0,73.7121,73.7789,73.5918,73.7588,49200.0
2007-10-18 13:50:00,110.41,110.47,110.21,110.31,69400.0,73.7522,73.7922,73.6186,73.6854,69400.0
2007-10-18 13:55:00,110.3,110.48,110.28,110.39,67600.0,73.6787,73.7989,73.6653,73.7388,67600.0
2007-10-18 14:00:00,110.37,110.59,110.33,110.57,51800.0,73.7254,73.8724,73.6987,73.859,51800.0
2007-10-18 14:05:00,110.55,110.55,110.19,110.28,72400.0,73.8457,73.8457,73.6052,73.6653,72400.0
2007-10-18 14:10:00,110.28,110.42,110.2,110.28,80600.0,73.6653,73.7588,73.6119,73.6653,80600.0
2007-10-18 14:15:00,110.28,110.35,110.01,110.16,103300.0,73.6653,73.7121,73.485,73.5852,103300.0
2007-10-18 14:20:00,110.19,110.43,110.17,110.25,100900.0,73.6052,73.7655,73.5918,73.6453,100900.0
2007-10-18 14:25:00,110.24,110.52,110.21,110.46,69000.0,73.6386,73.8256,73.6186,73.7856,69000.0
2007-10-18 14:30:00,110.47,110.53,110.26,110.35,68700.0,73.7922,73.8323,73.652,73.7121,68700.0
2007-10-18 14:35:00,110.38,110.44,110.21,110.37,57800.0,73.7321,73.7722,73.6186,73.7254,57800.0
2007-10-18 14:40:00,110.39,110.77,110.35,110.68,111500.0,73.7388,73.9926,73.7121,73.9325,111500.0
2007-10-18 14:45:00,110.72,110.78,110.27,110.3,63000.0,73.9592,73.9993,73.6586,73.6787,63000.0
2007-10-18 14:50:00,110.28,110.6,110.26,110.47,62000.0,73.6653,73.8791,73.652,73.7922,62000.0
2007-10-18 14:55:00,110.45,110.5,110.38,110.45,75400.0,73.7789,73.8123,73.7321,73.7789,75400.0
2007-10-18 15:00:00,110.45,110.8,110.4,110.77,77500.0,73.7789,74.0127,73.7455,73.9926,77500.0
2007-10-18 15:05:00,110.77,110.88,110.66,110.76,77200.0,73.9926,74.0661,73.9192,73.986,77200.0
2007-10-18 15:10:00,110.76,111.19,110.72,111.18,151000.0,73.986,74.2732,73.9592,74.2665,151000.0
2007-10-18 15:15:00,111.19,111.19,110.92,111.02,89700.0,74.2732,74.2732,74.0928,74.1596,89700.0
2007-10-18 15:20:00,111.0,111.1,110.8,111.0,84500.0,74.1463,74.2131,74.0127,74.1463,84500.0
2007-10-18 15:25:00,110.99,111.1,110.85,110.99,74700.0,74.1396,74.2131,74.0461,74.1396,74700.0
2007-10-18 15:30:00,111.0,111.1,110.84,111.09,91100.0,74.1463,74.2131,74.0394,74.2064,91100.0
2007-10-18 15:35:00,111.09,111.58,111.07,111.39,132100.0,74.2064,74.5337,74.193,74.4068,132100.0
2007-10-18 15:40:00,111.36,111.63,111.01,111.02,238600.0,74.3867,74.5671,74.1529,74.1596,238600.0
2007-10-18 15:45:00,111.04,111.18,110.96,111.1,140600.0,74.173,74.2665,74.1195,74.2131,140600.0
2007-10-18 15:50:00,111.09,111.85,111.07,111.8,229000.0,74.2064,74.7141,74.193,74.6807,229000.0
2007-10-18 15:55:00,111.8,111.87,111.37,111.37,313100.0,74.6807,74.7274,74.3934,74.3934,313100.0
2007-10-19 09:30:00,105.05,105.48,104.07,104.45,1766300.0,70.1718,70.459,69.5171,69.771,1766300.0
2007-10-19 09:35:00,104.45,104.45,103.52,104.11,1016800.0,69.771,69.771,69.1497,69.5439,1016800.0
2007-10-19 09:40:00,104.12,104.18,102.9,103.78,843900.0,69.5505,69.5906,68.7356,69.3234,843900.0
2007-10-19 09:45:00,103.78,104.0,102.93,103.75,828300.0,69.3234,69.4704,68.7556,69.3034,828300.0
2007-10-19 09:50:00,103.77,104.28,102.62,102.75,1095800.0,69.3167,69.6574,68.5486,68.6354,1095800.0
2007-10-19 09:55:00,102.75,103.28,102.27,102.3,841600.0,68.6354,68.9894,68.3148,68.3348,841600.0
2007-10-19 10:00:00,102.32,102.97,102.22,102.73,743200.0,68.3482,68.7824,68.2814,68.622,743200.0
2007-10-19 10:05:00,102.72,102.9,102.29,102.9,560400.0,68.6154,68.7356,68.3281,68.7356,560400.0
2007-10-19 10:10:00,102.9,103.82,102.85,103.74,750900.0,68.7356,69.3501,68.7022,69.2967,750900.0
2007-10-19 10:15:00,103.73,103.8,103.13,103.15,394600.0,69.29,69.3368,68.8892,68.9026,394600.0
2007-10-19 10:20:00,103.16,103.27,103.01,103.01,449500.0,68.9093,68.9827,68.8091,68.8091,449500.0
2007-10-19 10:25:00,103.02,103.41,102.99,103.4,375800.0,68.8158,69.0763,68.7957,69.0696,375800.0
2007-10-19 10:30:00,103.39,103.48,102.94,103.28,484100.0,69.0629,69.123,68.7623,68.9894,484100.0
2007-10-19 10:35:00,103.28,103.67,103.25,103.5,406000.0,68.9894,69.2499,68.9694,69.1364,406000.0
2007-10-19 10:40:00,103.51,103.54,103.16,103.18,437400.0,69.1431,69.1631,68.9093,68.9226,437400.0
2007-10-19 10:45:00,103.18,103.32,102.53,102.73,549700.0,68.9226,69.0161,68.4884,68.622,549700.0
2007-10-19 10:50:00,102.73,102.78,101.0,102.07,612500.0,68.622,68.6554,67.4664,68.1812,612500.0
2007-10-19 10:55:00,102.07,102.07,100.46,100.5,944200.0,68.1812,68.1812,67.1057,67.1324,944200.0
2007-10-19 11:00:00,100.5,101.77,100.21,101.4,1043100.0,67.1324,67.9808,66.9387,67.7336,1043100.0
2007-10-19 11:05:00,101.43,101.89,101.36,101.67,341600.0,67.7537,68.0609,67.7069,67.914,341600.0
2007-10-19 11:10:00,101.67,101.81,101.25,101.41,515800.0,67.914,68.0075,67.6334,67.7403,515800.0
2007-10-19 11:15:00,101.41,101.42,100.83,101.0,386100.0,67.7403,67.747,67.3529,67.4664,386100.0
2007-10-19 11:20:00,101.0,101.23,100.81,101.2,403800.0,67.4664,67.6201,67.3395,67.6,403800.0
2007-10-19 11:25:00,101.19,101.57,101.07,101.25,475100.0,67.5933,67.8472,67.5132,67.6334,475100.0
2007-10-19 11:30:00,101.26,101.28,100.02,100.12,584200.0,67.6401,67.6535,66.8118,66.8786,584200.0
2007-10-19 11:35:00,100.12,100.55,99.61,100.01,1121100.0,66.8786,67.1658,66.5379,66.8051,1121100.0
2007-10-19 11:40:00,99.99,101.04,99.54,100.38,867700.0,66.7918,67.4931,66.4912,67.0523,867700.0
2007-10-19 11:45:00,100.4,100.75,100.1,100.36,442800.0,67.0656,67.2994,66.8652,67.0389,442800.0
2007-10-19 11:50:00,100.35,101.05,100.35,100.86,423900.0,67.0322,67.4998,67.0322,67.3729,423900.0
2007-10-19 11:55:00,100.85,100.88,100.45,100.63,351000.0,67.3662,67.3863,67.099,67.2193,351000.0
2007-10-19 12:00:00,100.62,100.72,100.05,100.27,745800.0,67.2126,67.2794,66.8318,66.9788,745800.0
2007-10-19 12:05:00,100.26,100.63,100.0,100.28,445000.0,66.9721,67.2193,66.7984,66.9855,445000.0
2007-10-19 12:10:00,100.27,100.33,100.0,100.15,413200.0,66.9788,67.0189,66.7984,66.8986,413200.0
2007-10-19 12:15:00,100.15,100.38,100.08,100.11,506100.0,66.8986,67.0523,66.8519,66.8719,506100.0
2007-10-19 12:20:00,100.11,100.23,100.1,100.13,198500.0,66.8719,66.9521,66.8652,66.8853,198500.0
2007-10-19 12:25:00,100.14,100.2,99.88,99.96,487100.0,66.892,66.932,66.7183,66.7717,487100.0
2007-10-19 12:30:00,99.97,100.78,99.9,100.42,569400.0,66.7784,67.3195,66.7316,67.079,569400.0
2007-10-19 12:35:00,100.42,100.65,100.0,100.5,343900.0,67.079,67.2326,66.7984,67.1324,343900.0
2007-10-19 12:40:00,100.5,100.85,100.31,100.36,355300.0,67.1324,67.3662,67.0055,67.0389,355300.0
2007-10-19 12:45:00,100.36,100.53,100.25,100.45,162100.0,67.0389,67.1525,66.9654,67.099,162100.0
2007-10-19 12:50:00,100.47,100.47,100.25,100.36,164900.0,67.1124,67.1124,66.9654,67.0389,164900.0
2007-10-19 12:55:00,100.34,100.41,100.06,100.28,174200.0,67.0256,67.0723,66.8385,66.9855,174200.0
2007-10-19 13:00:00,100.31,100.33,100.0,100.17,164500.0,67.0055,67.0189,66.7984,66.912,164500.0
2007-10-19 13:05:00,100.19,100.5,100.17,100.17,368800.0,66.9254,67.1324,66.912,66.912,368800.0
2007-10-19 13:10:00,100.18,100.25,100.03,100.15,260800.0,66.9187,66.9654,66.8185,66.8986,260800.0
2007-10-19 13:15:00,100.13,100.24,99.98,100.16,269100.0,66.8853,66.9588,66.7851,66.9053,269100.0
2007-10-19 13:20:00,100.11,100.14,99.8,100.0,358800.0,66.8719,66.892,66.6648,66.7984,358800.0
2007-10-19 13:25:00,100.02,100.29,99.96,100.21,162500.0,66.8118,66.9922,66.7717,66.9387,162500.0
2007-10-19 13:30:00,100.21,100.3,100.12,100.24,114100.0,66.9387,66.9988,66.8786,66.9588,114100.0
2007-10-19 13:35:00,100.25,100.27,100.1,100.23,154000.0,66.9654,66.9788,66.8652,66.9521,154000.0
2007-10-19 13:40:00,100.22,100.38,100.19,100.35,153000.0,66.9454,67.0523,66.9254,67.0322,153000.0
2007-10-19 13:45:00,100.35,100.63,100.25,100.26,263300.0,67.0322,67.2193,66.9654,66.9721,263300.0
2007-10-19 13:50:00,100.28,100.5,100.18,100.5,157400.0,66.9855,67.1324,66.9187,67.1324,157400.0
2007-10-19 13:55:00,100.5,100.88,100.45,100.77,260000.0,67.1324,67.3863,67.099,67.3128,260000.0
2007-10-19 14:00:00,100.78,100.83,100.4,100.41,277900.0,67.3195,67.3529,67.0656,67.0723,277900.0
2007-10-19 14:05:00,100.41,100.65,100.24,100.59,182900.0,67.0723,67.2326,66.9588,67.1925,182900.0
2007-10-19 14:10:00,100.58,101.17,100.52,101.05,271100.0,67.1859,67.58,67.1458,67.4998,271100.0
2007-10-19 14:15:00,101.06,101.22,100.65,101.12,319700.0,67.5065,67.6134,67.2326,67.5466,319700.0
2007-10-19 14:20:00,101.11,101.13,100.7,101.11,272000.0,67.5399,67.5533,67.266,67.5399,272000.0
2007-10-19 14:25:00,101.07,101.33,101.02,101.09,218500.0,67.5132,67.6869,67.4798,67.5265,218500.0
2007-10-19 14:30:00,101.08,101.22,100.97,101.16,139900.0,67.5199,67.6134,67.4464,67.5733,139900.0
2007-10-19 14:35:00,101.17,101.25,100.48,100.51,331000.0,67.58,67.6334,67.1191,67.1391,331000.0
2007-10-19 14:40:00,100.51,100.8,100.46,100.56,188400.0,67.1391,67.3328,67.1057,67.1725,188400.0
2007-10-19 14:45:00,100.56,100.64,100.15,100.21,278200.0,67.1725,67.2259,66.8986,66.9387,278200.0
2007-10-19 14:50:00,100.23,100.37,99.81,100.08,333500.0,66.9521,67.0456,66.6715,66.8519,333500.0
2007-10-19 14:55:00,100.07,100.09,99.66,99.88,361600.0,66.8452,66.8586,66.5713,66.7183,361600.0
2007-10-19 15:00:00,99.86,99.98,99.43,99.53,403100.0,66.7049,66.7851,66.4177,66.4845,403100.0
2007-10-19 15:05:00,99.53,100.09,99.52,100.06,253600.0,66.4845,66.8586,66.4778,66.8385,253600.0
2007-10-19 15:10:00,100.06,100.1,99.82,99.92,252700.0,66.8385,66.8652,66.6782,66.745,252700.0
2007-10-19 15:15:00,99.93,100.08,99.4,99.54,411300.0,66.7517,66.8519,66.3976,66.4912,411300.0
2007-10-19 15:20:00,99.54,99.63,98.0,99.12,529500.0,66.4912,66.5513,65.4625,66.2106,529500.0
2007-10-19 15:25:00,99.13,99.4,98.65,98.65,432400.0,66.2173,66.3976,65.8967,65.8967,432400.0
2007-10-19 15:30:00,98.66,98.75,98.2,98.74,737300.0,65.9033,65.9635,65.5961,65.9568,737300.0
2007-10-19 15:35:00,98.74,98.98,98.11,98.73,521300.0,65.9568,66.1171,65.5359,65.9501,521300.0
2007-10-19 15:40:00,98.74,99.0,98.64,98.71,494500.0,65.9568,66.1305,65.89,65.9367,494500.0
2007-10-19 15:45:00,98.72,99.35,98.65,99.23,631500.0,65.9434,66.3642,65.8967,66.2841,631500.0
2007-10-19 15:50:00,99.26,99.34,99.05,99.31,534200.0,66.3041,66.3576,66.1639,66.3375,534200.0
2007-10-19 15:55:00,99.32,99.9,98.99,98.99,1052000.0,66.3442,66.7316,66.1238,66.1238,1052000.0
2007-10-22 09:30:00,97.6,97.68,96.63,96.75,67200.0,65.1953,65.2487,64.5473,64.6275,67200.0
2007-10-22 09:35:00,96.7,97.03,96.03,96.33,1149100.0,64.5941,64.8145,64.1465,64.3469,1149100.0
2007-10-22 09:40:00,96.29,97.48,96.14,97.16,646400.0,64.3202,65.1151,64.22,64.9014,646400.0
2007-10-22 09:45:00,97.09,97.36,96.26,96.67,462900.0,64.8546,65.035,64.3002,64.5741,462900.0
2007-10-22 09:50:00,96.58,97.8,96.32,97.5,529900.0,64.5139,65.3289,64.3403,65.1285,529900.0
2007-10-22 09:55:00,97.51,97.55,96.71,96.9,360700.0,65.1352,65.1619,64.6008,64.7277,360700.0
2007-10-22 10:00:00,96.92,97.54,96.86,96.94,391500.0,64.741,65.1552,64.701,64.7544,391500.0
2007-10-22 10:05:00,96.94,97.25,96.13,97.22,547800.0,64.7544,64.9615,64.2133,64.9414,547800.0
2007-10-22 10:10:00,97.22,97.35,96.7,97.1,700300.0,64.9414,65.0283,64.5941,64.8613,700300.0
2007-10-22 10:15:00,97.1,97.79,96.91,97.53,388000.0,64.8613,65.3222,64.7344,65.1485,388000.0
2007-10-22 10:20:00,97.49,97.6,96.51,96.77,498200.0,65.1218,65.1953,64.4672,64.6408,498200.0
2007-10-22 10:25:00,96.77,97.2,96.24,96.53,470200.0,64.6408,64.9281,64.2868,64.4805,470200.0
2007-10-22 10:30:00,96.51,96.6,96.05,96.09,506500.0,64.4672,64.5273,64.1599,64.1866,506500.0
2007-10-22 10:35:00,96.09,96.42,96.02,96.19,244900.0,64.1866,64.4071,64.1399,64.2534,244900.0
2007-10-22 10:40:00,96.17,96.67,96.0,96.44,306600.0,64.2401,64.5741,64.1265,64.4204,306600.0
2007-10-22 10:45:00,96.4,96.48,96.09,96.18,206100.0,64.3937,64.4471,64.1866,64.2467,206100.0
2007-10-22 10:50:00,96.21,96.27,95.2,95.24,340600.0,64.2668,64.3069,63.5921,63.6188,340600.0
2007-10-22 10:55:00,95.25,95.71,95.16,95.26,515600.0,63.6255,63.9328,63.5654,63.6322,515600.0
2007-10-22 11:00:00,95.3,95.69,95.0,95.52,446600.0,63.6589,63.9194,63.4585,63.8059,446600.0
2007-10-22 11:05:00,95.53,95.78,95.06,95.15,311800.0,63.8125,63.9795,63.4986,63.5587,311800.0
2007-10-22 11:10:00,95.13,95.26,94.78,94.97,429500.0,63.5454,63.6322,63.3116,63.4385,429500.0
2007-10-22 11:15:00,94.97,95.49,94.96,95.47,244400.0,63.4385,63.7858,63.4318,63.7725,244400.0
2007-10-22 11:20:00,95.47,95.8,95.46,95.53,313200.0,63.7725,63.9929,63.7658,63.8125,313200.0
2007-10-22 11:25:00,95.53,95.64,95.15,95.27,332900.0,63.8125,63.886,63.5587,63.6389,332900.0
2007-10-22 11:30:00,95.25,95.34,94.77,94.88,406700.0,63.6255,63.6856,63.3049,63.3784,406700.0
2007-10-22 11:35:00,94.88,95.15,94.78,94.87,285000.0,63.3784,63.5587,63.3116,63.3717,285000.0
2007-10-22 11:40:00,94.87,95.13,94.82,94.95,210400.0,63.3717,63.5454,63.3383,63.4251,210400.0
2007-10-22 11:45:00,94.95,95.8,94.85,95.76,308600.0,63.4251,63.9929,63.3583,63.9662,308600.0
2007-10-22 11:50:00,95.78,95.88,95.53,95.7,387500.0,63.9795,64.0463,63.8125,63.9261,387500.0
2007-10-22 11:55:00,95.69,95.69,95.25,95.37,296700.0,63.9194,63.9194,63.6255,63.7057,296700.0
2007-10-22 12:00:00,95.36,95.4,94.98,95.0,213800.0,63.699,63.7257,63.4452,63.4585,213800.0
2007-10-22 12:05:00,95.03,95.2,94.96,95.16,206300.0,63.4786,63.5921,63.4318,63.5654,206300.0
2007-10-22 12:10:00,95.13,95.2,95.0,95.17,132000.0,63.5454,63.5921,63.4585,63.5721,132000.0
2007-10-22 12:15:00,95.17,95.43,95.16,95.36,149200.0,63.5721,63.7457,63.5654,63.699,149200.0
2007-10-22 12:20:00,95.38,95.76,95.23,95.67,175900.0,63.7124,63.9662,63.6122,63.9061,175900.0
2007-10-22 12:25:00,95.7,96.1,95.63,96.07,184100.0,63.9261,64.1933,63.8793,64.1733,184100.0
2007-10-22 12:30:00,96.09,96.43,96.09,96.25,323700.0,64.1866,64.4137,64.1866,64.2935,323700.0
2007-10-22 12:35:00,96.24,96.46,95.8,95.8,278900.0,64.2868,64.4338,63.9929,63.9929,278900.0
2007-10-22 12:40:00,95.78,96.19,95.63,96.0,206500.0,63.9795,64.2534,63.8793,64.1265,206500.0
2007-10-22 12:45:00,96.0,96.15,95.76,95.77,163700.0,64.1265,64.2267,63.9662,63.9729,163700.0
2007-10-22 12:50:00,95.78,96.34,95.5,96.08,204700.0,63.9795,64.3536,63.7925,64.1799,204700.0
2007-10-22 12:55:00,96.06,96.4,95.94,96.15,307400.0,64.1666,64.3937,64.0864,64.2267,307400.0
2007-10-22 13:00:00,96.12,96.5,96.08,96.45,265000.0,64.2067,64.4605,64.1799,64.4271,265000.0
2007-10-22 13:05:00,96.43,96.78,96.1,96.62,335700.0,64.4137,64.6475,64.1933,64.5407,335700.0
2007-10-22 13:10:00,96.62,96.78,96.02,96.02,349300.0,64.5407,64.6475,64.1399,64.1399,349300.0
2007-10-22 13:15:00,96.02,96.09,95.65,96.04,346800.0,64.1399,64.1866,63.8927,64.1532,346800.0
2007-10-22 13:20:00,96.04,96.42,96.0,96.12,201200.0,64.1532,64.4071,64.1265,64.2067,201200.0
2007-10-22 13:25:00,96.09,96.55,96.09,96.49,275100.0,64.1866,64.4939,64.1866,64.4538,275100.0
2007-10-22 13:30:00,96.5,96.7,95.38,96.6,377200.0,64.4605,64.5941,63.7124,64.5273,377200.0
2007-10-22 13:35:00,96.61,96.62,96.14,96.35,200000.0,64.534,64.5407,64.22,64.3603,200000.0
2007-10-22 13:40:00,96.37,96.41,96.13,96.23,152500.0,64.3737,64.4004,64.2133,64.2801,152500.0
2007-10-22 13:45:00,96.22,96.3,96.09,96.16,126900.0,64.2735,64.3269,64.1866,64.2334,126900.0
2007-10-22 13:50:00,96.16,96.16,95.62,95.77,193200.0,64.2334,64.2334,63.8727,63.9729,193200.0
2007-10-22 13:55:00,95.78,95.98,95.58,95.76,174400.0,63.9795,64.1131,63.8459,63.9662,174400.0
2007-10-22 14:00:00,95.76,96.09,95.75,96.09,116800.0,63.9662,64.1866,63.9595,64.1866,116800.0
2007-10-22 14:05:00,96.09,96.24,95.85,96.01,183700.0,64.1866,64.2868,64.0263,64.1332,183700.0
2007-10-22 14:10:00,96.02,96.22,95.9,95.92,93100.0,64.1399,64.2735,64.0597,64.0731,93100.0
2007-10-22 14:15:00,95.9,96.2,95.9,96.1,107700.0,64.0597,64.2601,64.0597,64.1933,107700.0
2007-10-22 14:20:00,96.11,96.14,96.0,96.02,73500.0,64.2,64.22,64.1265,64.1399,73500.0
2007-10-22 14:25:00,96.04,96.07,95.52,95.59,133900.0,64.1532,64.1733,63.8059,63.8526,133900.0
2007-10-22 14:30:00,95.56,95.87,95.5,95.84,237500.0,63.8326,64.0397,63.7925,64.0196,237500.0
2007-10-22 14:35:00,95.84,95.87,95.31,95.58,266400.0,64.0196,64.0397,63.6656,63.8459,266400.0
2007-10-22 14:40:00,95.58,95.75,95.37,95.52,184200.0,63.8459,63.9595,63.7057,63.8059,184200.0
2007-10-22 14:45:00,95.5,95.57,95.25,95.47,200900.0,63.7925,63.8393,63.6255,63.7725,200900.0
2007-10-22 14:50:00,95.49,95.8,95.42,95.73,155500.0,63.7858,63.9929,63.7391,63.9461,155500.0
2007-10-22 14:55:00,95.72,95.86,95.44,95.62,188200.0,63.9395,64.033,63.7524,63.8727,188200.0
2007-10-22 15:00:00,95.58,95.64,95.01,95.03,266600.0,63.8459,63.886,63.4652,63.4786,266600.0
2007-10-22 15:05:00,95.02,95.27,95.01,95.06,197300.0,63.4719,63.6389,63.4652,63.4986,197300.0
2007-10-22 15:10:00,95.06,95.13,94.86,95.1,234500.0,63.4986,63.5454,63.365,63.5253,234500.0
2007-10-22 15:15:00,95.11,95.29,95.04,95.23,192000.0,63.532,63.6522,63.4852,63.6122,192000.0
2007-10-22 15:20:00,95.23,95.31,94.96,95.06,214600.0,63.6122,63.6656,63.4318,63.4986,214600.0
2007-10-22 15:25:00,95.06,95.15,94.91,95.06,253100.0,63.4986,63.5587,63.3984,63.4986,253100.0
2007-10-22 15:30:00,95.04,95.27,95.02,95.17,229900.0,63.4852,63.6389,63.4719,63.5721,229900.0
2007-10-22 15:35:00,95.15,95.38,95.06,95.17,255000.0,63.5587,63.7124,63.4986,63.5721,255000.0
2007-10-22 15:40:00,95.17,95.48,95.15,95.38,329500.0,63.5721,63.7791,63.5587,63.7124,329500.0
2007-10-22 15:45:00,95.38,95.45,95.26,95.37,242500.0,63.7124,63.7591,63.6322,63.7057,242500.0
2007-10-22 15:50:00,95.37,95.5,95.25,95.29,402300.0,63.7057,63.7925,63.6255,63.6522,402300.0
2007-10-22 15:55:00,95.28,95.35,95.15,95.25,500400.0,63.6456,63.6923,63.5587,63.6255,500400.0
2007-10-23 09:30:00,97.3,97.91,97.0,97.84,660400.0,64.9949,65.4024,64.7945,65.3556,660400.0
2007-10-23 09:35:00,97.84,98.0,97.3,97.48,486700.0,65.3556,65.4625,64.9949,65.1151,486700.0
2007-10-23 09:40:00,97.48,97.62,96.44,96.69,547900.0,65.1151,65.2086,64.4204,64.5874,547900.0
2007-10-23 09:45:00,96.71,97.35,96.05,97.16,461200.0,64.6008,65.0283,64.1599,64.9014,461200.0
2007-10-23 09:50:00,97.14,97.72,97.14,97.5,281900.0,64.888,65.2754,64.888,65.1285,281900.0
2007-10-23 09:55:00,97.5,97.53,97.27,97.48,173400.0,65.1285,65.1485,64.9748,65.1151,173400.0
2007-10-23 10:00:00,97.48,97.73,97.41,97.69,317700.0,65.1151,65.2821,65.0684,65.2554,317700.0
2007-10-23 10:05:00,97.7,97.97,97.58,97.96,303700.0,65.2621,65.4424,65.1819,65.4358,303700.0
2007-10-23 10:10:00,97.96,98.25,97.8,98.08,512200.0,65.4358,65.6295,65.3289,65.5159,512200.0
2007-10-23 10:15:00,98.07,98.99,98.02,98.59,553300.0,65.5092,66.1238,65.4758,65.8566,553300.0
2007-10-23 10:20:00,98.58,98.6,97.91,98.21,204200.0,65.8499,65.8633,65.4024,65.6027,204200.0
2007-10-23 10:25:00,98.19,98.52,98.07,98.38,243000.0,65.5894,65.8098,65.5092,65.7163,243000.0
2007-10-23 10:30:00,98.38,98.64,98.2,98.64,184800.0,65.7163,65.89,65.5961,65.89,184800.0
2007-10-23 10:35:00,98.62,98.78,98.47,98.74,173300.0,65.8766,65.9835,65.7764,65.9568,173300.0
2007-10-23 10:40:00,98.72,98.78,98.5,98.57,180800.0,65.9434,65.9835,65.7965,65.8432,180800.0
2007-10-23 10:45:00,98.58,98.7,98.44,98.55,166100.0,65.8499,65.9301,65.7564,65.8299,166100.0
2007-10-23 10:50:00,98.58,98.63,98.39,98.43,181800.0,65.8499,65.8833,65.723,65.7497,181800.0
2007-10-23 10:55:00,98.43,98.45,97.89,97.91,253400.0,65.7497,65.7631,65.389,65.4024,253400.0
2007-10-23 11:00:00,97.93,97.99,97.51,97.51,181800.0,65.4157,65.4558,65.1352,65.1352,181800.0
2007-10-23 11:05:00,97.51,97.52,96.66,96.75,296600.0,65.1352,65.1418,64.5674,64.6275,296600.0
2007-10-23 11:10:00,96.76,97.16,96.68,97.13,236500.0,64.6342,64.9014,64.5807,64.8813,236500.0
2007-10-23 11:15:00,97.14,97.5,97.02,97.02,177100.0,64.888,65.1285,64.8078,64.8078,177100.0
2007-10-23 11:20:00,97.06,97.39,97.02,97.3,128600.0,64.8346,65.055,64.8078,64.9949,128600.0
2007-10-23 11:25:00,97.31,97.47,97.15,97.34,140800.0,65.0016,65.1084,64.8947,65.0216,140800.0
2007-10-23 11:30:00,97.34,98.0,97.3,97.97,175500.0,65.0216,65.4625,64.9949,65.4424,175500.0
2007-10-23 11:35:00,97.93,98.12,97.77,97.98,147500.0,65.4157,65.5426,65.3088,65.4491,147500.0
2007-10-23 11:40:00,97.96,97.98,97.71,97.83,72300.0,65.4358,65.4491,65.2688,65.3489,72300.0
2007-10-23 11:45:00,97.85,98.05,97.79,97.91,91700.0,65.3623,65.4959,65.3222,65.4024,91700.0
2007-10-23 11:50:00,97.88,98.25,97.78,98.21,138300.0,65.3823,65.6295,65.3155,65.6027,138300.0
2007-10-23 11:55:00,98.21,98.24,97.97,98.2,115800.0,65.6027,65.6228,65.4424,65.5961,115800.0
2007-10-23 12:00:00,98.19,98.36,97.61,97.64,181400.0,65.5894,65.7029,65.202,65.222,181400.0
2007-10-23 12:05:00,97.68,97.96,97.61,97.7,158000.0,65.2487,65.4358,65.202,65.2621,158000.0
2007-10-23 12:10:00,97.71,97.85,97.46,97.51,125800.0,65.2688,65.3623,65.1018,65.1352,125800.0
2007-10-23 12:15:00,97.52,97.62,97.3,97.58,83700.0,65.1418,65.2086,64.9949,65.1819,83700.0
2007-10-23 12:20:00,97.57,97.78,97.48,97.48,75000.0,65.1752,65.3155,65.1151,65.1151,75000.0
2007-10-23 12:25:00,97.47,97.65,97.23,97.44,185100.0,65.1084,65.2287,64.9481,65.0884,185100.0
2007-10-23 12:30:00,97.42,97.47,97.24,97.45,51500.0,65.075,65.1084,64.9548,65.0951,51500.0
2007-10-23 12:35:00,97.46,97.86,97.43,97.79,149700.0,65.1018,65.369,65.0817,65.3222,149700.0
2007-10-23 12:40:00,97.8,97.8,97.56,97.7,59200.0,65.3289,65.3289,65.1686,65.2621,59200.0
2007-10-23 12:45:00,97.7,97.94,97.66,97.92,98800.0,65.2621,65.4224,65.2354,65.409,98800.0
2007-10-23 12:50:00,97.9,98.09,97.83,98.02,114000.0,65.3957,65.5226,65.3489,65.4758,114000.0
2007-10-23 12:55:00,98.01,98.09,97.88,97.94,96600.0,65.4691,65.5226,65.3823,65.4224,96600.0
2007-10-23 13:00:00,97.95,98.04,97.91,97.92,80200.0,65.4291,65.4892,65.4024,65.409,80200.0
2007-10-23 13:05:00,97.95,98.38,97.95,98.35,67900.0,65.4291,65.7163,65.4291,65.6963,67900.0
2007-10-23 13:10:00,98.35,98.49,98.25,98.47,69200.0,65.6963,65.7898,65.6295,65.7764,69200.0
2007-10-23 13:15:00,98.47,98.89,98.44,98.89,171500.0,65.7764,66.057,65.7564,66.057,171500.0
2007-10-23 13:20:00,98.88,98.96,98.81,98.86,109100.0,66.0503,66.1037,66.0035,66.0369,109100.0
2007-10-23 13:25:00,98.87,98.9,98.71,98.77,98700.0,66.0436,66.0637,65.9367,65.9768,98700.0
2007-10-23 13:30:00,98.79,99.08,98.75,99.02,142100.0,65.9902,66.1839,65.9635,66.1438,142100.0
2007-10-23 13:35:00,99.0,99.16,98.92,98.99,136400.0,66.1305,66.2373,66.077,66.1238,136400.0
2007-10-23 13:40:00,99.0,99.05,98.86,99.0,145200.0,66.1305,66.1639,66.0369,66.1305,145200.0
2007-10-23 13:45:00,98.97,99.05,98.75,98.81,107200.0,66.1104,66.1639,65.9635,66.0035,107200.0
2007-10-23 13:50:00,98.81,98.89,98.42,98.63,104400.0,66.0035,66.057,65.743,65.8833,104400.0
2007-10-23 13:55:00,98.61,98.64,98.24,98.55,96600.0,65.8699,65.89,65.6228,65.8299,96600.0
2007-10-23 14:00:00,98.53,98.88,98.37,98.66,108900.0,65.8165,66.0503,65.7096,65.9033,108900.0
2007-10-23 14:05:00,98.66,98.87,98.64,98.81,61500.0,65.9033,66.0436,65.89,66.0035,61500.0
2007-10-23 14:10:00,98.85,99.05,98.82,98.99,107500.0,66.0303,66.1639,66.0102,66.1238,107500.0
2007-10-23 14:15:00,99.0,99.04,98.88,98.93,121500.0,66.1305,66.1572,66.0503,66.0837,121500.0
2007-10-23 14:20:00,98.92,99.18,98.75,99.05,127900.0,66.077,66.2507,65.9635,66.1639,127900.0
2007-10-23 14:25:00,99.05,99.28,98.76,98.87,244100.0,66.1639,66.3175,65.9701,66.0436,244100.0
2007-10-23 14:30:00,98.92,99.12,98.79,99.0,126600.0,66.077,66.2106,65.9902,66.1305,126600.0
2007-10-23 14:35:00,98.99,99.14,98.93,99.08,103700.0,66.1238,66.224,66.0837,66.1839,103700.0
2007-10-23 14:40:00,99.09,99.37,99.06,99.29,109000.0,66.1906,66.3776,66.1705,66.3242,109000.0
2007-10-23 14:45:00,99.3,99.34,98.5,99.08,159200.0,66.3308,66.3576,65.7965,66.1839,159200.0
2007-10-23 14:50:00,99.09,99.09,98.95,99.08,97900.0,66.1906,66.1906,66.0971,66.1839,97900.0
2007-10-23 14:55:00,99.07,99.24,99.01,99.04,75900.0,66.1772,66.2908,66.1371,66.1572,75900.0
2007-10-23 15:00:00,99.06,99.11,98.94,99.07,94900.0,66.1705,66.2039,66.0904,66.1772,94900.0
2007-10-23 15:05:00,99.07,99.23,98.99,99.15,141600.0,66.1772,66.2841,66.1238,66.2307,141600.0
2007-10-23 15:10:00,99.15,99.22,98.94,98.94,103700.0,66.2307,66.2774,66.0904,66.0904,103700.0
2007-10-23 15:15:00,98.94,99.05,98.9,98.98,137600.0,66.0904,66.1639,66.0637,66.1171,137600.0
2007-10-23 15:20:00,98.98,99.34,98.97,99.28,206100.0,66.1171,66.3576,66.1104,66.3175,206100.0
2007-10-23 15:25:00,99.28,99.49,99.0,99.38,216900.0,66.3175,66.4578,66.1305,66.3843,216900.0
2007-10-23 15:30:00,99.37,99.64,99.34,99.49,218000.0,66.3776,66.558,66.3576,66.4578,218000.0
2007-10-23 15:35:00,99.51,99.62,99.26,99.56,150500.0,66.4711,66.5446,66.3041,66.5045,150500.0
2007-10-23 15:40:00,99.55,99.83,99.5,99.81,215600.0,66.4978,66.6849,66.4644,66.6715,215600.0
2007-10-23 15:45:00,99.81,99.84,99.57,99.59,178800.0,66.6715,66.6916,66.5112,66.5246,178800.0
2007-10-23 15:50:00,99.59,99.89,99.58,99.85,239300.0,66.5246,66.725,66.5179,66.6982,239300.0
2007-10-23 15:55:00,99.85,100.06,99.77,100.06,363900.0,66.6982,66.8385,66.6448,66.8385,363900.0
2007-10-24 09:30:00,99.65,99.99,98.86,99.32,259500.0,66.5646,66.7918,66.0369,66.3442,259500.0
2007-10-24 09:35:00,99.33,99.91,99.07,99.76,159600.0,66.3509,66.7383,66.1772,66.6381,159600.0
2007-10-24 09:40:00,99.7,100.11,99.6,99.96,249300.0,66.598,66.8719,66.5312,66.7717,249300.0
2007-10-24 09:45:00,99.96,100.45,99.84,100.17,208300.0,66.7717,67.099,66.6916,66.912,208300.0
2007-10-24 09:50:00,100.18,100.37,99.92,100.1,172600.0,66.9187,67.0456,66.745,66.8652,172600.0
2007-10-24 09:55:00,100.11,100.25,99.92,100.2,198000.0,66.8719,66.9654,66.745,66.932,198000.0
2007-10-24 10:00:00,100.22,100.26,100.0,100.14,189700.0,66.9454,66.9721,66.7984,66.892,189700.0
2007-10-24 10:05:00,100.17,100.34,99.97,100.32,206900.0,66.912,67.0256,66.7784,67.0122,206900.0
2007-10-24 10:10:00,100.26,100.28,99.5,99.89,238900.0,66.9721,66.9855,66.4644,66.725,238900.0
2007-10-24 10:15:00,99.9,100.06,99.81,99.92,208700.0,66.7316,66.8385,66.6715,66.745,208700.0
2007-10-24 10:20:00,99.92,100.07,99.85,99.94,191800.0,66.745,66.8452,66.6982,66.7584,191800.0
2007-10-24 10:25:00,99.94,99.97,99.74,99.8,136500.0,66.7584,66.7784,66.6248,66.6648,136500.0
2007-10-24 10:30:00,99.79,101.3,99.79,101.18,508800.0,66.6582,67.6668,66.6582,67.5867,508800.0
2007-10-24 10:35:00,101.18,101.56,101.12,101.25,286000.0,67.5867,67.8405,67.5466,67.6334,286000.0
2007-10-24 10:40:00,101.29,101.34,100.81,100.9,225200.0,67.6601,67.6935,67.3395,67.3996,225200.0
2007-10-24 10:45:00,100.91,101.01,100.4,100.63,240200.0,67.4063,67.4731,67.0656,67.2193,240200.0
2007-10-24 10:50:00,100.61,101.15,100.44,100.88,188700.0,67.2059,67.5666,67.0924,67.3863,188700.0
2007-10-24 10:55:00,100.86,101.02,100.55,100.88,129100.0,67.3729,67.4798,67.1658,67.3863,129100.0
2007-10-24 11:00:00,100.92,101.01,100.72,100.89,101100.0,67.413,67.4731,67.2794,67.3929,101100.0
2007-10-24 11:05:00,100.89,100.93,100.23,100.27,141200.0,67.3929,67.4197,66.9521,66.9788,141200.0
2007-10-24 11:10:00,100.26,100.34,99.78,99.88,129400.0,66.9721,67.0256,66.6515,66.7183,129400.0
2007-10-24 11:15:00,99.88,100.25,99.5,99.58,222600.0,66.7183,66.9654,66.4644,66.5179,222600.0
2007-10-24 11:20:00,99.58,99.98,99.53,99.81,127400.0,66.5179,66.7851,66.4845,66.6715,127400.0
2007-10-24 11:25:00,99.81,100.41,99.71,100.35,165700.0,66.6715,67.0723,66.6047,67.0322,165700.0
2007-10-24 11:30:00,100.36,100.46,99.91,100.03,95700.0,67.0389,67.1057,66.7383,66.8185,95700.0
2007-10-24 11:35:00,100.03,100.56,100.01,100.22,122500.0,66.8185,67.1725,66.8051,66.9454,122500.0
2007-10-24 11:40:00,100.26,100.29,99.94,100.13,110400.0,66.9721,66.9922,66.7584,66.8853,110400.0
2007-10-24 11:45:00,100.1,100.11,99.93,100.05,86000.0,66.8652,66.8719,66.7517,66.8318,86000.0
2007-10-24 11:50:00,100.01,100.23,99.92,100.0,84100.0,66.8051,66.9521,66.745,66.7984,84100.0
2007-10-24 11:55:00,100.0,100.15,99.92,100.01,99700.0,66.7984,66.8986,66.745,66.8051,99700.0
2007-10-24 12:00:00,100.02,100.05,99.87,100.02,181100.0,66.8118,66.8318,66.7116,66.8118,181100.0
2007-10-24 12:05:00,100.02,100.25,99.95,100.2,126600.0,66.8118,66.9654,66.765,66.932,126600.0
2007-10-24 12:10:00,100.2,100.4,99.92,100.35,218300.0,66.932,67.0656,66.745,67.0322,218300.0
2007-10-24 12:15:00,100.34,100.45,99.99,100.03,72500.0,67.0256,67.099,66.7918,66.8185,72500.0
2007-10-24 12:20:00,100.02,100.08,99.92,100.01,112400.0,66.8118,66.8519,66.745,66.8051,112400.0
2007-10-24 12:25:00,100.01,100.1,99.93,99.94,100900.0,66.8051,66.8652,66.7517,66.7584,100900.0
2007-10-24 12:30:00,99.94,100.09,99.83,100.01,83400.0,66.7584,66.8586,66.6849,66.8051,83400.0
2007-10-24 12:35:00,100.01,100.07,99.84,99.88,106400.0,66.8051,66.8452,66.6916,66.7183,106400.0
2007-10-24 12:40:00,99.83,100.05,99.7,99.85,98800.0,66.6849,66.8318,66.598,66.6982,98800.0
2007-10-24 12:45:00,99.84,99.97,99.77,99.92,67900.0,66.6916,66.7784,66.6448,66.745,67900.0
2007-10-24 12:50:00,99.93,99.96,99.59,99.63,84300.0,66.7517,66.7717,66.5246,66.5513,84300.0
2007-10-24 12:55:00,99.6,99.75,99.5,99.73,67900.0,66.5312,66.6314,66.4644,66.6181,67900.0
2007-10-24 13:00:00,99.74,100.0,99.58,99.72,120500.0,66.6248,66.7984,66.5179,66.6114,120500.0
2007-10-24 13:05:00,99.71,100.06,99.71,99.98,106200.0,66.6047,66.8385,66.6047,66.7851,106200.0
2007-10-24 13:10:00,99.98,100.09,99.89,100.08,87000.0,66.7851,66.8586,66.725,66.8519,87000.0
2007-10-24 13:15:00,100.08,100.18,99.83,100.0,98500.0,66.8519,66.9187,66.6849,66.7984,98500.0
2007-10-24 13:20:00,99.98,99.99,99.61,99.78,63700.0,66.7851,66.7918,66.5379,66.6515,63700.0
2007-10-24 13:25:00,99.78,100.1,99.72,100.03,63500.0,66.6515,66.8652,66.6114,66.8185,63500.0
2007-10-24 13:30:00,100.01,100.1,99.92,100.07,55300.0,66.8051,66.8652,66.745,66.8452,55300.0
2007-10-24 13:35:00,99.8,100.09,99.7,99.81,88900.0,66.6648,66.8586,66.598,66.6715,88900.0
2007-10-24 13:40:00,99.8,99.93,99.59,99.76,58400.0,66.6648,66.7517,66.5246,66.6381,58400.0
2007-10-24 13:45:00,99.73,99.98,99.65,99.91,40900.0,66.6181,66.7851,66.5646,66.7383,40900.0
2007-10-24 13:50:00,99.9,100.0,99.77,99.79,74600.0,66.7316,66.7984,66.6448,66.6582,74600.0
2007-10-24 13:55:00,99.79,99.95,99.6,99.76,52600.0,66.6582,66.765,66.5312,66.6381,52600.0
2007-10-24 14:00:00,99.77,99.78,98.71,99.12,300600.0,66.6448,66.6515,65.9367,66.2106,300600.0
2007-10-24 14:05:00,99.12,99.21,98.65,98.85,306500.0,66.2106,66.2707,65.8967,66.0303,306500.0
2007-10-24 14:10:00,98.84,98.98,98.6,98.7,258300.0,66.0236,66.1171,65.8633,65.9301,258300.0
2007-10-24 14:15:00,98.68,98.92,98.57,98.83,221100.0,65.9167,66.077,65.8432,66.0169,221100.0
2007-10-24 14:20:00,98.85,99.51,98.85,99.09,214200.0,66.0303,66.4711,66.0303,66.1906,214200.0
2007-10-24 14:25:00,99.09,99.44,98.99,99.32,183700.0,66.1906,66.4244,66.1238,66.3442,183700.0
2007-10-24 14:30:00,99.33,99.67,99.17,99.57,189500.0,66.3509,66.578,66.244,66.5112,189500.0
2007-10-24 14:35:00,99.58,99.72,99.3,99.68,154100.0,66.5179,66.6114,66.3308,66.5847,154100.0
2007-10-24 14:40:00,99.67,99.77,99.06,99.28,168400.0,66.578,66.6448,66.1705,66.3175,168400.0
2007-10-24 14:45:00,99.28,99.72,99.28,99.5,91100.0,66.3175,66.6114,66.3175,66.4644,91100.0
2007-10-24 14:50:00,99.55,99.78,99.33,99.64,84300.0,66.4978,66.6515,66.3509,66.558,84300.0
2007-10-24 14:55:00,99.66,100.07,99.51,100.01,195400.0,66.5713,66.8452,66.4711,66.8051,195400.0
2007-10-24 15:00:00,100.0,100.23,99.82,100.14,115300.0,66.7984,66.9521,66.6782,66.892,115300.0
2007-10-24 15:05:00,100.19,100.74,100.04,100.72,202700.0,66.9254,67.2927,66.8252,67.2794,202700.0
2007-10-24 15:10:00,100.74,101.24,100.52,101.04,350100.0,67.2927,67.6267,67.1458,67.4931,350100.0
2007-10-24 15:15:00,101.03,101.08,100.5,100.61,211600.0,67.4865,67.5199,67.1324,67.2059,211600.0
2007-10-24 15:20:00,100.61,100.96,100.32,100.68,190000.0,67.2059,67.4397,67.0122,67.2527,190000.0
2007-10-24 15:25:00,100.68,101.12,100.5,101.09,149200.0,67.2527,67.5466,67.1324,67.5265,149200.0
2007-10-24 15:30:00,101.07,101.19,100.3,100.55,223600.0,67.5132,67.5933,66.9988,67.1658,223600.0
2007-10-24 15:35:00,100.56,100.73,100.3,100.38,153200.0,67.1725,67.2861,66.9988,67.0523,153200.0
2007-10-24 15:40:00,100.36,100.61,100.29,100.38,174600.0,67.0389,67.2059,66.9922,67.0523,174600.0
2007-10-24 15:45:00,100.38,100.54,100.29,100.52,127200.0,67.0523,67.1592,66.9922,67.1458,127200.0
2007-10-24 15:50:00,100.51,100.9,100.4,100.9,177300.0,67.1391,67.3996,67.0656,67.3996,177300.0
2007-10-24 15:55:00,100.9,101.07,100.8,100.99,227200.0,67.3996,67.5132,67.3328,67.4597,227200.0
2007-10-25 09:30:00,101.3,101.99,99.94,100.3,332900.0,67.6668,68.1277,66.7584,66.9988,332900.0
2007-10-25 09:35:00,100.29,100.33,98.75,98.76,486200.0,66.9922,67.0189,65.9635,65.9701,486200.0
2007-10-25 09:40:00,98.76,98.85,98.06,98.72,448000.0,65.9701,66.0303,65.5025,65.9434,448000.0
2007-10-25 09:45:00,98.72,99.73,98.68,99.29,314600.0,65.9434,66.6181,65.9167,66.3242,314600.0
2007-10-25 09:50:00,99.3,99.51,98.85,98.87,211400.0,66.3308,66.4711,66.0303,66.0436,211400.0
2007-10-25 09:55:00,98.86,99.09,98.79,98.86,141500.0,66.0369,66.1906,65.9902,66.0369,141500.0
2007-10-25 10:00:00,98.86,99.14,98.83,99.1,151000.0,66.0369,66.224,66.0169,66.1973,151000.0
2007-10-25 10:05:00,99.1,99.15,98.91,99.01,200600.0,66.1973,66.2307,66.0703,66.1371,200600.0
2007-10-25 10:10:00,99.03,99.15,98.96,99.14,240200.0,66.1505,66.2307,66.1037,66.224,240200.0
2007-10-25 10:15:00,99.15,99.2,98.98,99.13,340500.0,66.2307,66.2641,66.1171,66.2173,340500.0
2007-10-25 10:20:00,99.13,99.14,98.86,99.05,214600.0,66.2173,66.224,66.0369,66.1639,214600.0
2007-10-25 10:25:00,99.03,99.07,98.65,98.95,159500.0,66.1505,66.1772,65.8967,66.0971,159500.0
2007-10-25 10:30:00,98.93,98.96,98.7,98.75,206500.0,66.0837,66.1037,65.9301,65.9635,206500.0
2007-10-25 10:35:00,98.74,98.78,98.61,98.66,106900.0,65.9568,65.9835,65.8699,65.9033,106900.0
2007-10-25 10:40:00,98.67,99.59,98.6,99.4,144700.0,65.91,66.5246,65.8633,66.3976,144700.0
2007-10-25 10:45:00,99.42,99.42,98.86,99.25,100500.0,66.411,66.411,66.0369,66.2975,100500.0
2007-10-25 10:50:00,99.25,99.46,99.1,99.11,106200.0,66.2975,66.4377,66.1973,66.2039,106200.0
2007-10-25 10:55:00,99.14,99.4,99.0,99.27,61000.0,66.224,66.3976,66.1305,66.3108,61000.0
2007-10-25 11:00:00,99.3,99.56,99.27,99.43,83100.0,66.3308,66.5045,66.3108,66.4177,83100.0
2007-10-25 11:05:00,99.43,99.86,99.42,99.83,136200.0,66.4177,66.7049,66.411,66.6849,136200.0
2007-10-25 11:10:00,99.85,99.86,99.55,99.67,105600.0,66.6982,66.7049,66.4978,66.578,105600.0
2007-10-25 11:15:00,99.67,99.67,99.41,99.54,124000.0,66.578,66.578,66.4043,66.4912,124000.0
2007-10-25 11:20:00,99.54,99.7,99.2,99.53,119900.0,66.4912,66.598,66.2641,66.4845,119900.0
2007-10-25 11:25:00,99.52,99.66,99.39,99.43,119000.0,66.4778,66.5713,66.391,66.4177,119000.0
2007-10-25 11:30:00,99.42,99.63,99.42,99.55,61500.0,66.411,66.5513,66.411,66.4978,61500.0
2007-10-25 11:35:00,99.57,99.57,99.28,99.4,112900.0,66.5112,66.5112,66.3175,66.3976,112900.0
2007-10-25 11:40:00,99.4,99.7,99.38,99.7,68800.0,66.3976,66.598,66.3843,66.598,68800.0
2007-10-25 11:45:00,99.7,99.79,99.41,99.44,122700.0,66.598,66.6582,66.4043,66.4244,122700.0
2007-10-25 11:50:00,99.43,99.51,99.03,99.17,150000.0,66.4177,66.4711,66.1505,66.244,150000.0
2007-10-25 11:55:00,99.17,99.18,98.75,98.83,180800.0,66.244,66.2507,65.9635,66.0169,180800.0
2007-10-25 12:00:00,98.85,99.1,98.69,99.07,180000.0,66.0303,66.1973,65.9234,66.1772,180000.0
2007-10-25 12:05:00,99.07,99.08,98.44,98.55,150000.0,66.1772,66.1839,65.7564,65.8299,150000.0
2007-10-25 12:10:00,98.53,98.54,98.08,98.12,253400.0,65.8165,65.8232,65.5159,65.5426,253400.0
2007-10-25 12:15:00,98.13,98.27,97.93,98.2,350200.0,65.5493,65.6428,65.4157,65.5961,350200.0
2007-10-25 12:20:00,98.19,98.33,97.87,98.3,235700.0,65.5894,65.6829,65.3756,65.6629,235700.0
2007-10-25 12:25:00,98.3,98.34,98.0,98.0,137600.0,65.6629,65.6896,65.4625,65.4625,137600.0
2007-10-25 12:30:00,98.01,98.1,98.0,98.04,139600.0,65.4691,65.5293,65.4625,65.4892,139600.0
2007-10-25 12:35:00,98.01,98.11,97.97,98.04,95800.0,65.4691,65.5359,65.4424,65.4892,95800.0
2007-10-25 12:40:00,98.04,98.15,98.02,98.11,81800.0,65.4892,65.5627,65.4758,65.5359,81800.0
2007-10-25 12:45:00,98.08,98.16,98.01,98.01,56200.0,65.5159,65.5693,65.4691,65.4691,56200.0
2007-10-25 12:50:00,98.01,98.16,98.0,98.12,95900.0,65.4691,65.5693,65.4625,65.5426,95900.0
2007-10-25 12:55:00,98.13,98.29,98.0,98.16,116900.0,65.5493,65.6562,65.4625,65.5693,116900.0
2007-10-25 13:00:00,98.15,98.25,98.05,98.18,96000.0,65.5627,65.6295,65.4959,65.5827,96000.0
2007-10-25 13:05:00,98.18,98.3,97.92,98.11,238100.0,65.5827,65.6629,65.409,65.5359,238100.0
2007-10-25 13:10:00,98.12,98.21,98.03,98.04,62200.0,65.5426,65.6027,65.4825,65.4892,62200.0
2007-10-25 13:15:00,98.05,98.51,98.05,98.44,210700.0,65.4959,65.8031,65.4959,65.7564,210700.0
2007-10-25 13:20:00,98.44,98.59,98.06,98.15,201600.0,65.7564,65.8566,65.5025,65.5627,201600.0
2007-10-25 13:25:00,98.15,98.26,98.12,98.16,118800.0,65.5627,65.6361,65.5426,65.5693,118800.0
2007-10-25 13:30:00,98.16,98.64,98.15,98.5,134700.0,65.5693,65.89,65.5627,65.7965,134700.0
2007-10-25 13:35:00,98.53,98.74,98.5,98.67,169400.0,65.8165,65.9568,65.7965,65.91,169400.0
2007-10-25 13:40:00,98.67,98.94,98.58,98.7,142400.0,65.91,66.0904,65.8499,65.9301,142400.0
2007-10-25 13:45:00,98.67,98.76,98.58,98.63,132900.0,65.91,65.9701,65.8499,65.8833,132900.0
2007-10-25 13:50:00,98.63,98.64,98.28,98.37,147100.0,65.8833,65.89,65.6495,65.7096,147100.0
2007-10-25 13:55:00,98.37,98.49,98.33,98.4,141300.0,65.7096,65.7898,65.6829,65.7297,141300.0
2007-10-25 14:00:00,98.42,98.52,98.3,98.49,193800.0,65.743,65.8098,65.6629,65.7898,193800.0
2007-10-25 14:05:00,98.48,98.5,98.3,98.32,109100.0,65.7831,65.7965,65.6629,65.6762,109100.0
2007-10-25 14:10:00,98.32,98.56,98.25,98.47,152500.0,65.6762,65.8365,65.6295,65.7764,152500.0
2007-10-25 14:15:00,98.47,98.74,98.38,98.6,118700.0,65.7764,65.9568,65.7163,65.8633,118700.0
2007-10-25 14:20:00,98.7,99.08,98.46,98.97,121900.0,65.9301,66.1839,65.7697,66.1104,121900.0
2007-10-25 14:25:00,98.97,99.29,98.95,99.1,105900.0,66.1104,66.3242,66.0971,66.1973,105900.0
2007-10-25 14:30:00,99.08,99.15,98.75,99.0,134400.0,66.1839,66.2307,65.9635,66.1305,134400.0
2007-10-25 14:35:00,98.99,99.28,98.8,99.26,107600.0,66.1238,66.3175,65.9969,66.3041,107600.0
2007-10-25 14:40:00,99.25,99.6,99.21,99.26,200600.0,66.2975,66.5312,66.2707,66.3041,200600.0
2007-10-25 14:45:00,99.25,99.39,99.1,99.32,151100.0,66.2975,66.391,66.1973,66.3442,151100.0
2007-10-25 14:50:00,99.3,99.6,99.3,99.43,200100.0,66.3308,66.5312,66.3308,66.4177,200100.0
2007-10-25 14:55:00,99.43,99.75,99.33,99.72,287300.0,66.4177,66.6314,66.3509,66.6114,287300.0
2007-10-25 15:00:00,99.73,99.75,99.16,99.44,149700.0,66.6181,66.6314,66.2373,66.4244,149700.0
2007-10-25 15:05:00,99.48,99.9,99.32,99.77,172800.0,66.4511,66.7316,66.3442,66.6448,172800.0
2007-10-25 15:10:00,99.79,100.0,99.5,99.6,220600.0,66.6582,66.7984,66.4644,66.5312,220600.0
2007-10-25 15:15:00,99.6,99.6,99.32,99.49,105800.0,66.5312,66.5312,66.3442,66.4578,105800.0
2007-10-25 15:20:00,99.49,99.77,99.33,99.74,149300.0,66.4578,66.6448,66.3509,66.6248,149300.0
2007-10-25 15:25:00,99.74,99.76,98.92,98.98,283700.0,66.6248,66.6381,66.077,66.1171,283700.0
2007-10-25 15:30:00,98.98,99.02,98.42,98.45,365800.0,66.1171,66.1438,65.743,65.7631,365800.0
2007-10-25 15:35:00,98.45,98.57,98.41,98.51,311800.0,65.7631,65.8432,65.7363,65.8031,311800.0
2007-10-25 15:40:00,98.51,98.57,98.26,98.26,375100.0,65.8031,65.8432,65.6361,65.6361,375100.0
2007-10-25 15:45:00,98.26,98.41,98.09,98.11,388300.0,65.6361,65.7363,65.5226,65.5359,388300.0
2007-10-25 15:50:00,98.11,98.31,98.11,98.2,339700.0,65.5359,65.6695,65.5359,65.5961,339700.0
2007-10-25 15:55:00,98.2,98.38,98.1,98.1,348400.0,65.5961,65.7163,65.5293,65.5293,348400.0
2007-10-26 09:30:00,99.53,100.75,99.31,100.29,376100.0,66.4845,67.2994,66.3375,66.9922,376100.0
2007-10-26 09:35:00,100.36,100.45,99.68,100.0,323800.0,67.0389,67.099,66.5847,66.7984,323800.0
2007-10-26 09:40:00,100.0,100.2,99.55,99.88,208400.0,66.7984,66.932,66.4978,66.7183,208400.0
2007-10-26 09:45:00,99.85,99.96,99.14,99.32,167000.0,66.6982,66.7717,66.224,66.3442,167000.0
2007-10-26 09:50:00,99.33,99.87,99.12,99.61,164700.0,66.3509,66.7116,66.2106,66.5379,164700.0
2007-10-26 09:55:00,99.62,100.02,99.29,99.95,169100.0,66.5446,66.8118,66.3242,66.765,169100.0
2007-10-26 10:00:00,99.95,100.36,99.81,99.9,173300.0,66.765,67.0389,66.6715,66.7316,173300.0
2007-10-26 10:05:00,99.9,100.04,99.61,99.69,101100.0,66.7316,66.8252,66.5379,66.5914,101100.0
2007-10-26 10:10:00,99.69,99.83,99.13,99.13,130000.0,66.5914,66.6849,66.2173,66.2173,130000.0
2007-10-26 10:15:00,99.14,99.97,99.13,99.97,107200.0,66.224,66.7784,66.2173,66.7784,107200.0
2007-10-26 10:20:00,99.94,100.1,99.73,100.1,130500.0,66.7584,66.8652,66.6181,66.8652,130500.0
2007-10-26 10:25:00,100.08,100.2,100.01,100.17,71200.0,66.8519,66.932,66.8051,66.912,71200.0
2007-10-26 10:30:00,100.14,100.2,99.92,100.02,84900.0,66.892,66.932,66.745,66.8118,84900.0
2007-10-26 10:35:00,100.0,100.03,99.46,99.5,57700.0,66.7984,66.8185,66.4377,66.4644,57700.0
2007-10-26 10:40:00,99.49,99.79,99.15,99.5,108200.0,66.4578,66.6582,66.2307,66.4644,108200.0
2007-10-26 10:45:00,99.48,99.72,99.3,99.56,85600.0,66.4511,66.6114,66.3308,66.5045,85600.0
2007-10-26 10:50:00,99.59,99.68,99.5,99.56,55700.0,66.5246,66.5847,66.4644,66.5045,55700.0
2007-10-26 10:55:00,99.57,100.0,99.57,99.71,54100.0,66.5112,66.7984,66.5112,66.6047,54100.0
2007-10-26 11:00:00,99.71,99.79,99.55,99.69,70500.0,66.6047,66.6582,66.4978,66.5914,70500.0
2007-10-26 11:05:00,99.69,100.0,99.68,99.97,96200.0,66.5914,66.7984,66.5847,66.7784,96200.0
2007-10-26 11:10:00,99.97,100.11,99.84,99.9,107900.0,66.7784,66.8719,66.6916,66.7316,107900.0
2007-10-26 11:15:00,99.9,99.92,99.63,99.86,83500.0,66.7316,66.745,66.5513,66.7049,83500.0
2007-10-26 11:20:00,99.85,99.86,99.5,99.71,83800.0,66.6982,66.7049,66.4644,66.6047,83800.0
2007-10-26 11:25:00,99.71,99.94,99.51,99.82,82900.0,66.6047,66.7584,66.4711,66.6782,82900.0
2007-10-26 11:30:00,99.82,99.86,99.5,99.52,103200.0,66.6782,66.7049,66.4644,66.4778,103200.0
2007-10-26 11:35:00,99.5,99.92,99.47,99.74,155400.0,66.4644,66.745,66.4444,66.6248,155400.0
2007-10-26 11:40:00,99.76,99.98,99.73,99.98,87600.0,66.6381,66.7851,66.6181,66.7851,87600.0
2007-10-26 11:45:00,99.92,100.03,99.88,99.94,52200.0,66.745,66.8185,66.7183,66.7584,52200.0
2007-10-26 11:50:00,99.93,99.95,99.71,99.75,59200.0,66.7517,66.765,66.6047,66.6314,59200.0
2007-10-26 11:55:00,99.75,99.81,99.6,99.62,72800.0,66.6314,66.6715,66.5312,66.5446,72800.0
2007-10-26 12:00:00,99.62,99.82,99.52,99.72,102800.0,66.5446,66.6782,66.4778,66.6114,102800.0
2007-10-26 12:05:00,99.72,99.8,99.63,99.79,78700.0,66.6114,66.6648,66.5513,66.6582,78700.0
2007-10-26 12:10:00,99.79,100.05,99.77,99.93,101300.0,66.6582,66.8318,66.6448,66.7517,101300.0
2007-10-26 12:15:00,99.95,100.01,99.57,99.78,68700.0,66.765,66.8051,66.5112,66.6515,68700.0
2007-10-26 12:20:00,99.77,99.77,99.49,99.57,66200.0,66.6448,66.6448,66.4578,66.5112,66200.0
2007-10-26 12:25:00,99.58,99.83,99.5,99.8,62400.0,66.5179,66.6849,66.4644,66.6648,62400.0
2007-10-26 12:30:00,99.79,100.01,99.74,99.94,51000.0,66.6582,66.8051,66.6248,66.7584,51000.0
2007-10-26 12:35:00,99.93,99.94,99.66,99.77,52000.0,66.7517,66.7584,66.5713,66.6448,52000.0
2007-10-26 12:40:00,99.74,99.78,99.5,99.61,88700.0,66.6248,66.6515,66.4644,66.5379,88700.0
2007-10-26 12:45:00,99.63,99.72,99.55,99.59,70800.0,66.5513,66.6114,66.4978,66.5246,70800.0
2007-10-26 12:50:00,99.58,99.78,99.55,99.7,47700.0,66.5179,66.6515,66.4978,66.598,47700.0
2007-10-26 12:55:00,99.69,99.8,99.67,99.8,65200.0,66.5914,66.6648,66.578,66.6648,65200.0
2007-10-26 13:00:00,99.81,99.99,99.68,99.83,61200.0,66.6715,66.7918,66.5847,66.6849,61200.0
2007-10-26 13:05:00,99.85,99.99,99.69,99.76,54200.0,66.6982,66.7918,66.5914,66.6381,54200.0
2007-10-26 13:10:00,99.73,99.81,99.29,99.45,111200.0,66.6181,66.6715,66.3242,66.431,111200.0
2007-10-26 13:15:00,99.45,99.64,99.33,99.5,76900.0,66.431,66.558,66.3509,66.4644,76900.0
2007-10-26 13:20:00,99.5,99.61,99.42,99.49,134700.0,66.4644,66.5379,66.411,66.4578,134700.0
2007-10-26 13:25:00,99.5,99.52,99.29,99.4,67700.0,66.4644,66.4778,66.3242,66.3976,67700.0
2007-10-26 13:30:00,99.4,99.64,99.34,99.55,61400.0,66.3976,66.558,66.3576,66.4978,61400.0
2007-10-26 13:35:00,99.53,99.56,99.25,99.27,91000.0,66.4845,66.5045,66.2975,66.3108,91000.0
2007-10-26 13:40:00,99.28,99.3,99.01,99.16,82200.0,66.3175,66.3308,66.1371,66.2373,82200.0
2007-10-26 13:45:00,99.17,99.35,99.11,99.31,52700.0,66.244,66.3642,66.2039,66.3375,52700.0
2007-10-26 13:50:00,99.32,99.36,99.08,99.16,70000.0,66.3442,66.3709,66.1839,66.2373,70000.0
2007-10-26 13:55:00,99.18,99.2,98.87,98.92,100200.0,66.2507,66.2641,66.0436,66.077,100200.0
2007-10-26 14:00:00,98.92,99.16,98.82,98.87,148300.0,66.077,66.2373,66.0102,66.0436,148300.0
2007-10-26 14:05:00,98.87,99.27,98.82,99.17,85000.0,66.0436,66.3108,66.0102,66.244,85000.0
2007-10-26 14:10:00,99.17,99.17,98.82,98.9,115600.0,66.244,66.244,66.0102,66.0637,115600.0
2007-10-26 14:15:00,98.94,99.33,98.82,99.03,116500.0,66.0904,66.3509,66.0102,66.1505,116500.0
2007-10-26 14:20:00,99.02,99.38,98.93,99.37,88900.0,66.1438,66.3843,66.0837,66.3776,88900.0
2007-10-26 14:25:00,99.39,99.49,98.99,99.13,121500.0,66.391,66.4578,66.1238,66.2173,121500.0
2007-10-26 14:30:00,99.14,99.3,99.05,99.13,91200.0,66.224,66.3308,66.1639,66.2173,91200.0
2007-10-26 14:35:00,99.21,99.21,98.81,99.1,95700.0,66.2707,66.2707,66.0035,66.1973,95700.0
2007-10-26 14:40:00,99.12,99.28,99.12,99.12,57800.0,66.2106,66.3175,66.2106,66.2106,57800.0
2007-10-26 14:45:00,99.13,99.33,99.03,99.29,82900.0,66.2173,66.3509,66.1505,66.3242,82900.0
2007-10-26 14:50:00,99.31,99.31,99.13,99.2,44700.0,66.3375,66.3375,66.2173,66.2641,44700.0
2007-10-26 14:55:00,99.21,99.3,99.1,99.2,80100.0,66.2707,66.3308,66.1973,66.2641,80100.0
2007-10-26 15:00:00,99.21,99.39,99.08,99.22,74000.0,66.2707,66.391,66.1839,66.2774,74000.0
2007-10-26 15:05:00,99.23,99.38,99.12,99.16,45900.0,66.2841,66.3843,66.2106,66.2373,45900.0
2007-10-26 15:10:00,99.16,99.31,99.1,99.15,44700.0,66.2373,66.3375,66.1973,66.2307,44700.0
2007-10-26 15:15:00,99.14,99.23,99.04,99.1,54700.0,66.224,66.2841,66.1572,66.1973,54700.0
2007-10-26 15:20:00,99.11,99.17,98.92,99.15,83100.0,66.2039,66.244,66.077,66.2307,83100.0
2007-10-26 15:25:00,99.15,99.32,99.1,99.31,73800.0,66.2307,66.3442,66.1973,66.3375,73800.0
2007-10-26 15:30:00,99.3,99.43,99.19,99.38,97500.0,66.3308,66.4177,66.2574,66.3843,97500.0
2007-10-26 15:35:00,99.38,99.45,99.27,99.29,94800.0,66.3843,66.431,66.3108,66.3242,94800.0
2007-10-26 15:40:00,99.31,99.5,99.25,99.3,147500.0,66.3375,66.4644,66.2975,66.3308,147500.0
2007-10-26 15:45:00,99.29,99.37,99.13,99.33,93800.0,66.3242,66.3776,66.2173,66.3509,93800.0
2007-10-26 15:50:00,99.35,99.52,99.32,99.5,123000.0,66.3642,66.4778,66.3442,66.4644,123000.0
2007-10-26 15:55:00,99.5,99.59,99.32,99.58,218900.0,66.4644,66.5246,66.3442,66.5179,218900.0
2007-10-29 09:30:00,100.32,101.45,99.95,100.11,109300.0,67.0122,67.767,66.765,66.8719,109300.0
2007-10-29 09:35:00,100.02,100.36,99.79,100.14,96600.0,66.8118,67.0389,66.6582,66.892,96600.0
2007-10-29 09:40:00,100.17,100.17,99.12,99.36,169300.0,66.912,66.912,66.2106,66.3709,169300.0
2007-10-29 09:45:00,99.4,99.69,99.35,99.68,76500.0,66.3976,66.5914,66.3642,66.5847,76500.0
2007-10-29 09:50:00,99.68,99.93,99.5,99.73,104500.0,66.5847,66.7517,66.4644,66.6181,104500.0
2007-10-29 09:55:00,99.75,99.8,99.58,99.67,61000.0,66.6314,66.6648,66.5179,66.578,61000.0
2007-10-29 10:00:00,99.64,99.67,99.3,99.44,78100.0,66.558,66.578,66.3308,66.4244,78100.0
2007-10-29 10:05:00,99.46,99.88,99.37,99.87,108700.0,66.4377,66.7183,66.3776,66.7116,108700.0
2007-10-29 10:10:00,99.84,99.98,99.8,99.88,79300.0,66.6916,66.7851,66.6648,66.7183,79300.0
2007-10-29 10:15:00,99.88,100.03,99.25,99.52,148500.0,66.7183,66.8185,66.2975,66.4778,148500.0
2007-10-29 10:20:00,99.54,99.65,99.38,99.47,78400.0,66.4912,66.5646,66.3843,66.4444,78400.0
2007-10-29 10:25:00,99.51,99.99,99.44,99.92,92900.0,66.4711,66.7918,66.4244,66.745,92900.0
2007-10-29 10:30:00,99.93,100.0,99.61,99.94,65500.0,66.7517,66.7984,66.5379,66.7584,65500.0
2007-10-29 10:35:00,99.93,100.0,99.65,99.75,76800.0,66.7517,66.7984,66.5646,66.6314,76800.0
2007-10-29 10:40:00,99.73,99.89,99.68,99.83,59000.0,66.6181,66.725,66.5847,66.6849,59000.0
2007-10-29 10:45:00,99.83,99.89,99.72,99.75,40000.0,66.6849,66.725,66.6114,66.6314,40000.0
2007-10-29 10:50:00,99.77,99.78,99.43,99.46,88100.0,66.6448,66.6515,66.4177,66.4377,88100.0
2007-10-29 10:55:00,99.44,99.56,99.42,99.48,79200.0,66.4244,66.5045,66.411,66.4511,79200.0
2007-10-29 11:00:00,99.43,99.44,99.08,99.31,155900.0,66.4177,66.4244,66.1839,66.3375,155900.0
2007-10-29 11:05:00,99.33,99.64,99.3,99.61,79200.0,66.3509,66.558,66.3308,66.5379,79200.0
2007-10-29 11:10:00,99.63,99.73,99.56,99.68,91200.0,66.5513,66.6181,66.5045,66.5847,91200.0
2007-10-29 11:15:00,99.66,99.78,99.5,99.5,55900.0,66.5713,66.6515,66.4644,66.4644,55900.0
2007-10-29 11:20:00,99.5,99.6,99.46,99.55,90400.0,66.4644,66.5312,66.4377,66.4978,90400.0
2007-10-29 11:25:00,99.55,99.66,99.37,99.41,60100.0,66.4978,66.5713,66.3776,66.4043,60100.0
2007-10-29 11:30:00,99.4,99.69,99.39,99.5,68100.0,66.3976,66.5914,66.391,66.4644,68100.0
2007-10-29 11:35:00,99.5,99.54,99.47,99.49,48100.0,66.4644,66.4912,66.4444,66.4578,48100.0
2007-10-29 11:40:00,99.48,99.66,99.47,99.53,38000.0,66.4511,66.5713,66.4444,66.4845,38000.0
2007-10-29 11:45:00,99.53,99.6,99.4,99.55,52700.0,66.4845,66.5312,66.3976,66.4978,52700.0
2007-10-29 11:50:00,99.55,99.74,99.55,99.74,33800.0,66.4978,66.6248,66.4978,66.6248,33800.0
2007-10-29 11:55:00,99.71,99.79,99.63,99.73,39000.0,66.6047,66.6582,66.5513,66.6181,39000.0
2007-10-29 12:00:00,99.74,100.07,99.7,99.89,102000.0,66.6248,66.8452,66.598,66.725,102000.0
2007-10-29 12:05:00,99.89,99.94,99.71,99.9,60200.0,66.725,66.7584,66.6047,66.7316,60200.0
2007-10-29 12:10:00,99.91,99.96,99.67,99.81,53300.0,66.7383,66.7717,66.578,66.6715,53300.0
2007-10-29 12:15:00,99.81,100.0,99.76,99.97,69900.0,66.6715,66.7984,66.6381,66.7784,69900.0
2007-10-29 12:20:00,99.97,100.0,99.73,99.74,68900.0,66.7784,66.7984,66.6181,66.6248,68900.0
2007-10-29 12:25:00,99.74,99.82,99.57,99.67,49400.0,66.6248,66.6782,66.5112,66.578,49400.0
2007-10-29 12:30:00,99.67,99.67,99.54,99.6,49700.0,66.578,66.578,66.4912,66.5312,49700.0
2007-10-29 12:35:00,99.61,99.95,99.53,99.78,89400.0,66.5379,66.765,66.4845,66.6515,89400.0
2007-10-29 12:40:00,99.78,99.91,99.73,99.91,39000.0,66.6515,66.7383,66.6181,66.7383,39000.0
2007-10-29 12:45:00,99.92,99.95,99.58,99.65,66600.0,66.745,66.765,66.5179,66.5646,66600.0
2007-10-29 12:50:00,99.68,99.9,99.68,99.78,37200.0,66.5847,66.7316,66.5847,66.6515,37200.0
2007-10-29 12:55:00,99.79,99.84,99.69,99.76,17900.0,66.6582,66.6916,66.5914,66.6381,17900.0
2007-10-29 13:00:00,99.74,99.74,99.57,99.69,33000.0,66.6248,66.6248,66.5112,66.5914,33000.0
2007-10-29 13:05:00,99.67,99.7,99.54,99.57,25800.0,66.578,66.598,66.4912,66.5112,25800.0
2007-10-29 13:10:00,99.58,99.6,99.46,99.5,51400.0,66.5179,66.5312,66.4377,66.4644,51400.0
2007-10-29 13:15:00,99.5,99.52,99.46,99.48,42900.0,66.4644,66.4778,66.4377,66.4511,42900.0
2007-10-29 13:20:00,99.49,99.6,99.48,99.54,37800.0,66.4578,66.5312,66.4511,66.4912,37800.0
2007-10-29 13:25:00,99.52,99.68,99.51,99.55,33700.0,66.4778,66.5847,66.4711,66.4978,33700.0
2007-10-29 13:30:00,99.55,99.62,99.53,99.61,33500.0,66.4978,66.5446,66.4845,66.5379,33500.0
2007-10-29 13:35:00,99.6,99.81,99.58,99.81,64300.0,66.5312,66.6715,66.5179,66.6715,64300.0
2007-10-29 13:40:00,99.8,99.85,99.66,99.71,38000.0,66.6648,66.6982,66.5713,66.6047,38000.0
2007-10-29 13:45:00,99.71,99.94,99.71,99.89,53300.0,66.6047,66.7584,66.6047,66.725,53300.0
2007-10-29 13:50:00,99.9,99.98,99.86,99.95,56400.0,66.7316,66.7851,66.7049,66.765,56400.0
2007-10-29 13:55:00,99.95,100.17,99.92,100.11,72700.0,66.765,66.912,66.745,66.8719,72700.0
2007-10-29 14:00:00,100.1,100.41,100.09,100.32,120200.0,66.8652,67.0723,66.8586,67.0122,120200.0
2007-10-29 14:05:00,100.34,100.37,100.07,100.14,59900.0,67.0256,67.0456,66.8452,66.892,59900.0
2007-10-29 14:10:00,100.16,100.16,99.8,100.0,57500.0,66.9053,66.9053,66.6648,66.7984,57500.0
2007-10-29 14:15:00,100.0,100.03,99.82,99.96,44500.0,66.7984,66.8185,66.6782,66.7717,44500.0
2007-10-29 14:20:00,99.95,100.03,99.9,100.0,38300.0,66.765,66.8185,66.7316,66.7984,38300.0
2007-10-29 14:25:00,100.02,100.37,100.0,100.17,124400.0,66.8118,67.0456,66.7984,66.912,124400.0
2007-10-29 14:30:00,100.18,100.18,99.81,99.93,60900.0,66.9187,66.9187,66.6715,66.7517,60900.0
2007-10-29 14:35:00,99.91,99.99,99.77,99.97,40300.0,66.7383,66.7918,66.6448,66.7784,40300.0
2007-10-29 14:40:00,99.97,100.08,99.88,100.08,55300.0,66.7784,66.8519,66.7183,66.8519,55300.0
2007-10-29 14:45:00,100.06,100.2,99.97,100.0,68100.0,66.8385,66.932,66.7784,66.7984,68100.0
2007-10-29 14:50:00,99.99,100.2,99.98,100.19,53600.0,66.7918,66.932,66.7851,66.9254,53600.0
2007-10-29 14:55:00,100.18,100.37,100.1,100.19,71200.0,66.9187,67.0456,66.8652,66.9254,71200.0
2007-10-29 15:00:00,100.19,100.24,100.02,100.09,62800.0,66.9254,66.9588,66.8118,66.8586,62800.0
2007-10-29 15:05:00,100.08,100.24,100.06,100.24,41200.0,66.8519,66.9588,66.8385,66.9588,41200.0
2007-10-29 15:10:00,100.23,100.25,100.09,100.16,59400.0,66.9521,66.9654,66.8586,66.9053,59400.0
2007-10-29 15:15:00,100.13,100.22,100.09,100.12,63200.0,66.8853,66.9454,66.8586,66.8786,63200.0
2007-10-29 15:20:00,100.12,100.12,99.99,100.01,129400.0,66.8786,66.8786,66.7918,66.8051,129400.0
2007-10-29 15:25:00,100.04,100.2,100.0,100.2,63800.0,66.8252,66.932,66.7984,66.932,63800.0
2007-10-29 15:30:00,100.2,100.21,100.0,100.2,82600.0,66.932,66.9387,66.7984,66.932,82600.0
2007-10-29 15:35:00,100.2,100.21,100.03,100.07,52200.0,66.932,66.9387,66.8185,66.8452,52200.0
2007-10-29 15:40:00,100.06,100.12,99.98,100.01,84300.0,66.8385,66.8786,66.7851,66.8051,84300.0
2007-10-29 15:45:00,100.01,100.02,99.92,99.95,99900.0,66.8051,66.8118,66.745,66.765,99900.0
2007-10-29 15:50:00,99.93,99.94,99.68,99.72,84100.0,66.7517,66.7584,66.5847,66.6114,84100.0
2007-10-29 15:55:00,99.72,99.88,99.7,99.7,168200.0,66.6114,66.7183,66.598,66.598,168200.0
2007-10-30 09:30:00,99.02,99.25,98.27,98.83,246800.0,66.1438,66.2975,65.6428,66.0169,246800.0
2007-10-30 09:35:00,98.85,99.45,98.85,99.25,78900.0,66.0303,66.431,66.0303,66.2975,78900.0
2007-10-30 09:40:00,99.25,99.39,99.13,99.31,145700.0,66.2975,66.391,66.2173,66.3375,145700.0
2007-10-30 09:45:00,99.32,99.74,99.2,99.7,149700.0,66.3442,66.6248,66.2641,66.598,149700.0
2007-10-30 09:50:00,99.69,99.74,99.55,99.68,145500.0,66.5914,66.6248,66.4978,66.5847,145500.0
2007-10-30 09:55:00,99.64,99.74,99.01,99.11,107800.0,66.558,66.6248,66.1371,66.2039,107800.0
2007-10-30 10:00:00,99.11,99.11,98.45,98.53,150500.0,66.2039,66.2039,65.7631,65.8165,150500.0
2007-10-30 10:05:00,98.53,98.62,98.1,98.1,109500.0,65.8165,65.8766,65.5293,65.5293,109500.0
2007-10-30 10:10:00,98.13,98.17,97.61,97.63,172000.0,65.5493,65.576,65.202,65.2153,172000.0
2007-10-30 10:15:00,97.65,97.92,97.54,97.59,122900.0,65.2287,65.409,65.1552,65.1886,122900.0
2007-10-30 10:20:00,97.59,97.75,97.43,97.7,182700.0,65.1886,65.2955,65.0817,65.2621,182700.0
2007-10-30 10:25:00,97.7,97.73,97.32,97.5,130800.0,65.2621,65.2821,65.0082,65.1285,130800.0
2007-10-30 10:30:00,97.5,97.8,97.06,97.38,214200.0,65.1285,65.3289,64.8346,65.0483,214200.0
2007-10-30 10:35:00,97.36,97.5,96.97,96.97,169700.0,65.035,65.1285,64.7744,64.7744,169700.0
2007-10-30 10:40:00,97.0,97.02,96.73,96.76,189700.0,64.7945,64.8078,64.6141,64.6342,189700.0
2007-10-30 10:45:00,96.75,97.13,96.72,97.1,97100.0,64.6275,64.8813,64.6074,64.8613,97100.0
2007-10-30 10:50:00,97.1,97.33,97.09,97.28,115100.0,64.8613,65.0149,64.8546,64.9815,115100.0
2007-10-30 10:55:00,97.29,97.45,97.28,97.36,104600.0,64.9882,65.0951,64.9815,65.035,104600.0
2007-10-30 11:00:00,97.36,97.36,97.13,97.19,156000.0,65.035,65.035,64.8813,64.9214,156000.0
2007-10-30 11:05:00,97.2,97.25,97.02,97.13,85100.0,64.9281,64.9615,64.8078,64.8813,85100.0
2007-10-30 11:10:00,97.12,97.2,96.91,96.91,157500.0,64.8746,64.9281,64.7344,64.7344,157500.0
2007-10-30 11:15:00,96.91,97.11,96.89,97.11,179900.0,64.7344,64.868,64.721,64.868,179900.0
2007-10-30 11:20:00,97.1,97.27,96.85,96.9,181400.0,64.8613,64.9748,64.6943,64.7277,181400.0
2007-10-30 11:25:00,96.89,97.05,96.85,97.05,171100.0,64.721,64.8279,64.6943,64.8279,171100.0
2007-10-30 11:30:00,97.05,97.32,97.03,97.28,137000.0,64.8279,65.0082,64.8145,64.9815,137000.0
2007-10-30 11:35:00,97.28,97.46,97.23,97.35,134600.0,64.9815,65.1018,64.9481,65.0283,134600.0
2007-10-30 11:40:00,97.32,97.33,96.97,97.06,151400.0,65.0082,65.0149,64.7744,64.8346,151400.0
2007-10-30 11:45:00,97.06,97.3,97.01,97.22,86500.0,64.8346,64.9949,64.8012,64.9414,86500.0
2007-10-30 11:50:00,97.2,97.21,97.05,97.1,77700.0,64.9281,64.9348,64.8279,64.8613,77700.0
2007-10-30 11:55:00,97.1,97.2,97.1,97.16,50200.0,64.8613,64.9281,64.8613,64.9014,50200.0
2007-10-30 12:00:00,97.14,97.14,97.06,97.11,68200.0,64.888,64.888,64.8346,64.868,68200.0
2007-10-30 12:05:00,97.11,97.2,96.97,97.18,84600.0,64.868,64.9281,64.7744,64.9147,84600.0
2007-10-30 12:10:00,97.2,97.23,97.09,97.14,53200.0,64.9281,64.9481,64.8546,64.888,53200.0
2007-10-30 12:15:00,97.15,97.18,97.03,97.05,58200.0,64.8947,64.9147,64.8145,64.8279,58200.0
2007-10-30 12:20:00,97.05,97.18,96.95,97.12,64100.0,64.8279,64.9147,64.7611,64.8746,64100.0
2007-10-30 12:25:00,97.12,97.2,96.93,97.05,81500.0,64.8746,64.9281,64.7477,64.8279,81500.0
2007-10-30 12:30:00,97.06,97.06,96.84,96.98,40700.0,64.8346,64.8346,64.6876,64.7811,40700.0
2007-10-30 12:35:00,96.99,97.0,96.73,96.75,93800.0,64.7878,64.7945,64.6141,64.6275,93800.0
2007-10-30 12:40:00,96.75,96.76,96.57,96.64,65500.0,64.6275,64.6342,64.5073,64.554,65500.0
2007-10-30 12:45:00,96.64,96.78,96.61,96.75,50800.0,64.554,64.6475,64.534,64.6275,50800.0
2007-10-30 12:50:00,96.73,96.81,96.71,96.75,36700.0,64.6141,64.6676,64.6008,64.6275,36700.0
2007-10-30 12:55:00,96.76,96.85,96.75,96.79,29100.0,64.6342,64.6943,64.6275,64.6542,29100.0
2007-10-30 13:00:00,96.78,96.96,96.77,96.93,33700.0,64.6475,64.7678,64.6408,64.7477,33700.0
2007-10-30 13:05:00,96.93,97.14,96.79,97.13,55700.0,64.7477,64.888,64.6542,64.8813,55700.0
2007-10-30 13:10:00,97.15,97.22,96.88,97.14,48800.0,64.8947,64.9414,64.7143,64.888,48800.0
2007-10-30 13:15:00,97.14,97.43,97.1,97.28,89800.0,64.888,65.0817,64.8613,64.9815,89800.0
2007-10-30 13:20:00,97.28,97.37,97.11,97.11,54200.0,64.9815,65.0416,64.868,64.868,54200.0
2007-10-30 13:25:00,97.11,97.21,97.0,97.15,50200.0,64.868,64.9348,64.7945,64.8947,50200.0
2007-10-30 13:30:00,97.15,97.23,97.1,97.18,31700.0,64.8947,64.9481,64.8613,64.9147,31700.0
2007-10-30 13:35:00,97.17,97.34,97.0,97.33,44000.0,64.908,65.0216,64.7945,65.0149,44000.0
2007-10-30 13:40:00,97.34,97.34,97.1,97.24,58700.0,65.0216,65.0216,64.8613,64.9548,58700.0
2007-10-30 13:45:00,97.24,97.32,97.22,97.26,44200.0,64.9548,65.0082,64.9414,64.9682,44200.0
2007-10-30 13:50:00,97.28,97.32,97.26,97.31,22200.0,64.9815,65.0082,64.9682,65.0016,22200.0
2007-10-30 13:55:00,97.31,97.34,97.1,97.29,77900.0,65.0016,65.0216,64.8613,64.9882,77900.0
2007-10-30 14:00:00,97.29,97.42,97.28,97.39,36600.0,64.9882,65.075,64.9815,65.055,36600.0
2007-10-30 14:05:00,97.38,97.45,97.36,97.39,57200.0,65.0483,65.0951,65.035,65.055,57200.0
2007-10-30 14:10:00,97.4,97.4,96.97,97.1,64400.0,65.0617,65.0617,64.7744,64.8613,64400.0
2007-10-30 14:15:00,97.11,97.17,96.75,96.85,102800.0,64.868,64.908,64.6275,64.6943,102800.0
2007-10-30 14:20:00,96.87,96.93,96.75,96.79,69400.0,64.7076,64.7477,64.6275,64.6542,69400.0
2007-10-30 14:25:00,96.78,96.91,96.7,96.7,100200.0,64.6475,64.7344,64.5941,64.5941,100200.0
2007-10-30 14:30:00,96.7,96.72,96.26,96.28,191600.0,64.5941,64.6074,64.3002,64.3135,191600.0
2007-10-30 14:35:00,96.27,96.6,96.27,96.53,98300.0,64.3069,64.5273,64.3069,64.4805,98300.0
2007-10-30 14:40:00,96.55,96.7,96.39,96.61,100600.0,64.4939,64.5941,64.387,64.534,100600.0
2007-10-30 14:45:00,96.6,96.64,96.38,96.38,129300.0,64.5273,64.554,64.3803,64.3803,129300.0
2007-10-30 14:50:00,96.37,96.38,96.13,96.15,156100.0,64.3737,64.3803,64.2133,64.2267,156100.0
2007-10-30 14:55:00,96.15,96.61,96.13,96.56,128300.0,64.2267,64.534,64.2133,64.5006,128300.0
2007-10-30 15:00:00,96.55,96.81,96.53,96.72,127900.0,64.4939,64.6676,64.4805,64.6074,127900.0
2007-10-30 15:05:00,96.74,96.74,96.42,96.44,80100.0,64.6208,64.6208,64.4071,64.4204,80100.0
2007-10-30 15:10:00,96.43,96.62,96.37,96.48,80500.0,64.4137,64.5407,64.3737,64.4471,80500.0
2007-10-30 15:15:00,96.5,96.63,96.44,96.45,84500.0,64.4605,64.5473,64.4204,64.4271,84500.0
2007-10-30 15:20:00,96.48,96.5,96.24,96.25,94500.0,64.4471,64.4605,64.2868,64.2935,94500.0
2007-10-30 15:25:00,96.23,96.29,95.86,95.87,133900.0,64.2801,64.3202,64.033,64.0397,133900.0
2007-10-30 15:30:00,95.87,96.34,95.86,96.03,167200.0,64.0397,64.3536,64.033,64.1465,167200.0
2007-10-30 15:35:00,96.02,96.14,95.88,96.08,136900.0,64.1399,64.22,64.0463,64.1799,136900.0
2007-10-30 15:40:00,96.08,96.12,95.83,95.97,195500.0,64.1799,64.2067,64.0129,64.1065,195500.0
2007-10-30 15:45:00,95.98,96.2,95.96,96.07,199800.0,64.1131,64.2601,64.0998,64.1733,199800.0
2007-10-30 15:50:00,96.07,96.16,95.82,95.86,205000.0,64.1733,64.2334,64.0063,64.033,205000.0
2007-10-30 15:55:00,95.86,95.93,95.64,95.83,375100.0,64.033,64.0797,63.886,64.0129,375100.0
2007-10-31 09:30:00,96.61,97.07,96.46,96.55,220100.0,64.534,64.8412,64.4338,64.4939,220100.0
2007-10-31 09:35:00,96.5,96.66,95.83,96.32,260100.0,64.4605,64.5674,64.0129,64.3403,260100.0
2007-10-31 09:40:00,96.33,96.33,95.75,96.01,146600.0,64.3469,64.3469,63.9595,64.1332,146600.0
2007-10-31 09:45:00,96.01,96.22,95.43,95.45,170500.0,64.1332,64.2735,63.7457,63.7591,170500.0
2007-10-31 09:50:00,95.44,95.79,95.2,95.43,237100.0,63.7524,63.9862,63.5921,63.7457,237100.0
2007-10-31 09:55:00,95.41,95.49,95.06,95.29,245100.0,63.7324,63.7858,63.4986,63.6522,245100.0
2007-10-31 10:00:00,95.3,95.39,94.77,94.77,318200.0,63.6589,63.719,63.3049,63.3049,318200.0
2007-10-31 10:05:00,94.81,95.19,94.78,95.1,194500.0,63.3316,63.5854,63.3116,63.5253,194500.0
2007-10-31 10:10:00,95.1,95.61,95.01,95.18,148400.0,63.5253,63.866,63.4652,63.5788,148400.0
2007-10-31 10:15:00,95.21,95.25,95.0,95.0,76800.0,63.5988,63.6255,63.4585,63.4585,76800.0
2007-10-31 10:20:00,95.02,95.14,94.84,94.86,168500.0,63.4719,63.552,63.3516,63.365,168500.0
2007-10-31 10:25:00,94.84,95.0,94.52,94.62,169400.0,63.3516,63.4585,63.1379,63.2047,169400.0
2007-10-31 10:30:00,94.6,95.75,94.59,95.45,775400.0,63.1913,63.9595,63.1846,63.7591,775400.0
2007-10-31 10:35:00,95.45,95.54,94.82,95.37,423000.0,63.7591,63.8192,63.3383,63.7057,423000.0
2007-10-31 10:40:00,95.36,95.7,95.27,95.61,487500.0,63.699,63.9261,63.6389,63.866,487500.0
2007-10-31 10:45:00,95.62,95.73,95.0,95.65,362500.0,63.8727,63.9461,63.4585,63.8927,362500.0
2007-10-31 10:50:00,95.65,95.92,95.61,95.79,558400.0,63.8927,64.0731,63.866,63.9862,558400.0
2007-10-31 10:55:00,95.77,95.9,95.61,95.75,192000.0,63.9729,64.0597,63.866,63.9595,192000.0
2007-10-31 11:00:00,95.76,95.9,95.41,95.47,272400.0,63.9662,64.0597,63.7324,63.7725,272400.0
2007-10-31 11:05:00,95.43,95.76,95.43,95.69,186600.0,63.7457,63.9662,63.7457,63.9194,186600.0
2007-10-31 11:10:00,95.7,95.95,95.64,95.84,169100.0,63.9261,64.0931,63.886,64.0196,169100.0
2007-10-31 11:15:00,95.83,96.33,95.72,95.92,338400.0,64.0129,64.3469,63.9395,64.0731,338400.0
2007-10-31 11:20:00,95.92,96.06,95.78,95.93,164400.0,64.0731,64.1666,63.9795,64.0797,164400.0
2007-10-31 11:25:00,95.93,96.05,95.75,95.75,248900.0,64.0797,64.1599,63.9595,63.9595,248900.0
2007-10-31 11:30:00,95.76,96.26,95.74,96.17,203500.0,63.9662,64.3002,63.9528,64.2401,203500.0
2007-10-31 11:35:00,96.18,96.48,96.11,96.48,297100.0,64.2467,64.4471,64.2,64.4471,297100.0
2007-10-31 11:40:00,96.43,96.49,96.16,96.35,199000.0,64.4137,64.4538,64.2334,64.3603,199000.0
2007-10-31 11:45:00,96.35,96.45,96.23,96.26,188000.0,64.3603,64.4271,64.2801,64.3002,188000.0
2007-10-31 11:50:00,96.26,96.42,96.14,96.33,203800.0,64.3002,64.4071,64.22,64.3469,203800.0
2007-10-31 11:55:00,96.31,96.5,96.28,96.41,149100.0,64.3336,64.4605,64.3135,64.4004,149100.0
2007-10-31 12:00:00,96.42,96.66,96.32,96.66,144500.0,64.4071,64.5674,64.3403,64.5674,144500.0
2007-10-31 12:05:00,96.66,96.7,96.44,96.45,290000.0,64.5674,64.5941,64.4204,64.4271,290000.0
2007-10-31 12:10:00,96.45,96.61,96.19,96.34,126000.0,64.4271,64.534,64.2534,64.3536,126000.0
2007-10-31 12:15:00,96.34,96.5,96.28,96.39,63800.0,64.3536,64.4605,64.3135,64.387,63800.0
2007-10-31 12:20:00,96.38,96.45,96.24,96.28,111300.0,64.3803,64.4271,64.2868,64.3135,111300.0
2007-10-31 12:25:00,96.28,96.45,96.28,96.38,131300.0,64.3135,64.4271,64.3135,64.3803,131300.0
2007-10-31 12:30:00,96.37,96.43,96.16,96.28,73300.0,64.3737,64.4137,64.2334,64.3135,73300.0
2007-10-31 12:35:00,96.28,96.45,96.2,96.35,89100.0,64.3135,64.4271,64.2601,64.3603,89100.0
2007-10-31 12:40:00,96.37,96.38,96.1,96.2,73000.0,64.3737,64.3803,64.1933,64.2601,73000.0
2007-10-31 12:45:00,96.2,96.22,96.02,96.05,74300.0,64.2601,64.2735,64.1399,64.1599,74300.0
2007-10-31 12:50:00,96.04,96.22,96.04,96.18,60700.0,64.1532,64.2735,64.1532,64.2467,60700.0
2007-10-31 12:55:00,96.16,96.39,96.08,96.29,87100.0,64.2334,64.387,64.1799,64.3202,87100.0
2007-10-31 13:00:00,96.29,96.31,96.09,96.09,71500.0,64.3202,64.3336,64.1866,64.1866,71500.0
2007-10-31 13:05:00,96.1,96.14,96.02,96.03,53400.0,64.1933,64.22,64.1399,64.1465,53400.0
2007-10-31 13:10:00,96.03,96.18,96.03,96.13,30200.0,64.1465,64.2467,64.1465,64.2133,30200.0
2007-10-31 13:15:00,96.16,96.21,96.07,96.12,62400.0,64.2334,64.2668,64.1733,64.2067,62400.0
2007-10-31 13:20:00,96.12,96.2,95.77,95.99,79000.0,64.2067,64.2601,63.9729,64.1198,79000.0
2007-10-31 13:25:00,96.0,96.22,95.88,95.94,85800.0,64.1265,64.2735,64.0463,64.0864,85800.0
2007-10-31 13:30:00,95.97,96.11,95.95,96.01,43800.0,64.1065,64.2,64.0931,64.1332,43800.0
2007-10-31 13:35:00,96.01,96.12,95.94,96.04,76400.0,64.1332,64.2067,64.0864,64.1532,76400.0
2007-10-31 13:40:00,96.04,96.11,95.94,95.98,270700.0,64.1532,64.2,64.0864,64.1131,270700.0
2007-10-31 13:45:00,96.0,96.05,95.81,95.85,233900.0,64.1265,64.1599,63.9996,64.0263,233900.0
2007-10-31 13:50:00,95.83,95.94,95.59,95.72,102300.0,64.0129,64.0864,63.8526,63.9395,102300.0
2007-10-31 13:55:00,95.71,95.9,95.5,95.55,85000.0,63.9328,64.0597,63.7925,63.8259,85000.0
2007-10-31 14:00:00,95.55,95.81,95.5,95.76,78200.0,63.8259,63.9996,63.7925,63.9662,78200.0
2007-10-31 14:05:00,95.78,95.9,95.47,95.65,113900.0,63.9795,64.0597,63.7725,63.8927,113900.0
2007-10-31 14:10:00,95.61,95.99,95.45,95.62,120200.0,63.866,64.1198,63.7591,63.8727,120200.0
2007-10-31 14:15:00,95.62,95.94,95.01,95.69,197700.0,63.8727,64.0864,63.4652,63.9194,197700.0
2007-10-31 14:20:00,95.05,95.84,94.75,94.87,206500.0,63.4919,64.0196,63.2915,63.3717,206500.0
2007-10-31 14:25:00,94.92,95.52,94.75,95.41,260000.0,63.4051,63.8059,63.2915,63.7324,260000.0
2007-10-31 14:30:00,95.41,95.9,95.39,95.69,164100.0,63.7324,64.0597,63.719,63.9194,164100.0
2007-10-31 14:35:00,95.72,95.99,95.55,95.84,114800.0,63.9395,64.1198,63.8259,64.0196,114800.0
2007-10-31 14:40:00,95.83,96.35,95.83,96.24,202300.0,64.0129,64.3603,64.0129,64.2868,202300.0
2007-10-31 14:45:00,96.21,96.53,96.0,96.2,242300.0,64.2668,64.4805,64.1265,64.2601,242300.0
2007-10-31 14:50:00,96.21,96.5,96.11,96.48,276400.0,64.2668,64.4605,64.2,64.4471,276400.0
2007-10-31 14:55:00,96.48,96.88,96.4,96.71,239600.0,64.4471,64.7143,64.3937,64.6008,239600.0
2007-10-31 15:00:00,96.77,96.85,96.59,96.68,203000.0,64.6408,64.6943,64.5206,64.5807,203000.0
2007-10-31 15:05:00,96.69,96.7,96.34,96.39,162800.0,64.5874,64.5941,64.3536,64.387,162800.0
2007-10-31 15:10:00,96.4,96.44,95.91,95.96,162800.0,64.3937,64.4204,64.0664,64.0998,162800.0
2007-10-31 15:15:00,95.95,96.68,95.94,96.07,141800.0,64.0931,64.5807,64.0864,64.1733,141800.0
2007-10-31 15:20:00,96.08,96.11,95.78,95.95,132200.0,64.1799,64.2,63.9795,64.0931,132200.0
2007-10-31 15:25:00,95.94,96.0,95.79,95.86,83200.0,64.0864,64.1265,63.9862,64.033,83200.0
2007-10-31 15:30:00,95.85,96.03,95.83,95.96,137300.0,64.0263,64.1465,64.0129,64.0998,137300.0
2007-10-31 15:35:00,95.98,96.04,95.81,95.83,147300.0,64.1131,64.1532,63.9996,64.0129,147300.0
2007-10-31 15:40:00,95.84,96.36,95.83,96.31,158600.0,64.0196,64.367,64.0129,64.3336,158600.0
2007-10-31 15:45:00,96.3,96.6,96.26,96.58,229200.0,64.3269,64.5273,64.3002,64.5139,229200.0
2007-10-31 15:50:00,96.58,96.69,96.5,96.62,213200.0,64.5139,64.5874,64.4605,64.5407,213200.0
2007-10-31 15:55:00,96.63,96.72,96.28,96.55,457400.0,64.5473,64.6074,64.3135,64.4939,457400.0
2007-11-01 09:30:00,95.69,96.25,95.23,95.75,374700.0,63.9194,64.2935,63.6122,63.9595,374700.0
2007-11-01 09:35:00,95.74,95.96,95.2,95.24,282200.0,63.9528,64.0998,63.5921,63.6188,282200.0
2007-11-01 09:40:00,95.26,95.41,95.15,95.25,324000.0,63.6322,63.7324,63.5587,63.6255,324000.0
2007-11-01 09:45:00,95.26,95.33,95.05,95.13,274400.0,63.6322,63.679,63.4919,63.5454,274400.0
2007-11-01 09:50:00,95.13,95.67,94.98,95.59,302700.0,63.5454,63.9061,63.4452,63.8526,302700.0
2007-11-01 09:55:00,95.59,95.98,95.55,95.83,266900.0,63.8526,64.1131,63.8259,64.0129,266900.0
2007-11-01 10:00:00,95.83,96.11,95.68,96.0,245500.0,64.0129,64.2,63.9127,64.1265,245500.0
2007-11-01 10:05:00,96.0,96.05,95.72,95.78,205100.0,64.1265,64.1599,63.9395,63.9795,205100.0
2007-11-01 10:10:00,95.81,96.3,95.72,96.3,255600.0,63.9996,64.3269,63.9395,64.3269,255600.0
2007-11-01 10:15:00,96.3,96.32,95.85,96.02,181900.0,64.3269,64.3403,64.0263,64.1399,181900.0
2007-11-01 10:20:00,96.03,96.52,96.02,96.52,193400.0,64.1465,64.4739,64.1399,64.4739,193400.0
2007-11-01 10:25:00,96.53,96.89,96.35,96.8,222300.0,64.4805,64.721,64.3603,64.6609,222300.0
2007-11-01 10:30:00,96.83,96.98,96.42,96.78,238300.0,64.6809,64.7811,64.4071,64.6475,238300.0
2007-11-01 10:35:00,96.79,97.13,96.74,97.13,252500.0,64.6542,64.8813,64.6208,64.8813,252500.0
2007-11-01 10:40:00,97.14,97.89,95.35,97.88,371800.0,64.888,65.389,63.6923,65.3823,371800.0
2007-11-01 10:45:00,97.88,98.03,97.53,97.56,315000.0,65.3823,65.4825,65.1485,65.1686,315000.0
2007-11-01 10:50:00,97.56,97.59,97.4,97.51,222100.0,65.1686,65.1886,65.0617,65.1352,222100.0
2007-11-01 10:55:00,97.51,97.77,97.49,97.77,219400.0,65.1352,65.3088,65.1218,65.3088,219400.0
2007-11-01 11:00:00,97.75,97.85,97.64,97.71,225000.0,65.2955,65.3623,65.222,65.2688,225000.0
2007-11-01 11:05:00,97.73,97.89,97.69,97.87,154600.0,65.2821,65.389,65.2554,65.3756,154600.0
2007-11-01 11:10:00,97.87,97.88,97.61,97.72,189800.0,65.3756,65.3823,65.202,65.2754,189800.0
2007-11-01 11:15:00,97.72,97.75,97.49,97.54,171000.0,65.2754,65.2955,65.1218,65.1552,171000.0
2007-11-01 11:20:00,97.52,97.71,97.5,97.68,103700.0,65.1418,65.2688,65.1285,65.2487,103700.0
2007-11-01 11:25:00,97.7,98.13,97.69,98.0,245800.0,65.2621,65.5493,65.2554,65.4625,245800.0
2007-11-01 11:30:00,97.97,98.09,97.63,97.78,268700.0,65.4424,65.5226,65.2153,65.3155,268700.0
2007-11-01 11:35:00,97.77,97.95,97.64,97.73,194800.0,65.3088,65.4291,65.222,65.2821,194800.0
2007-11-01 11:40:00,97.72,97.89,97.2,97.44,165100.0,65.2754,65.389,64.9281,65.0884,165100.0
2007-11-01 11:45:00,97.47,97.97,97.41,97.96,108900.0,65.1084,65.4424,65.0684,65.4358,108900.0
2007-11-01 11:50:00,97.97,97.99,97.87,97.94,100200.0,65.4424,65.4558,65.3756,65.4224,100200.0
2007-11-01 11:55:00,97.94,98.5,97.94,98.5,154400.0,65.4224,65.7965,65.4224,65.7965,154400.0
2007-11-01 12:00:00,98.5,98.7,98.33,98.68,182000.0,65.7965,65.9301,65.6829,65.9167,182000.0
2007-11-01 12:05:00,98.68,98.91,98.66,98.79,228300.0,65.9167,66.0703,65.9033,65.9902,228300.0
2007-11-01 12:10:00,98.8,99.0,98.73,98.95,127000.0,65.9969,66.1305,65.9501,66.0971,127000.0
2007-11-01 12:15:00,98.93,99.28,98.9,99.25,246700.0,66.0837,66.3175,66.0637,66.2975,246700.0
2007-11-01 12:20:00,99.25,99.47,99.19,99.35,195900.0,66.2975,66.4444,66.2574,66.3642,195900.0
2007-11-01 12:25:00,99.34,99.36,98.71,98.78,180900.0,66.3576,66.3709,65.9367,65.9835,180900.0
2007-11-01 12:30:00,98.77,99.02,98.74,98.83,109000.0,65.9768,66.1438,65.9568,66.0169,109000.0
2007-11-01 12:35:00,98.84,99.15,98.79,99.07,111800.0,66.0236,66.2307,65.9902,66.1772,111800.0
2007-11-01 12:40:00,99.07,99.11,98.95,99.0,114100.0,66.1772,66.2039,66.0971,66.1305,114100.0
2007-11-01 12:45:00,99.0,99.13,98.7,98.96,130200.0,66.1305,66.2173,65.9301,66.1037,130200.0
2007-11-01 12:50:00,98.95,99.01,98.71,98.94,90800.0,66.0971,66.1371,65.9367,66.0904,90800.0
2007-11-01 12:55:00,98.96,99.25,98.94,98.97,71400.0,66.1037,66.2975,66.0904,66.1104,71400.0
2007-11-01 13:00:00,98.95,99.13,98.83,99.06,63300.0,66.0971,66.2173,66.0169,66.1705,63300.0
2007-11-01 13:05:00,99.06,99.23,99.01,99.17,61000.0,66.1705,66.2841,66.1371,66.244,61000.0
2007-11-01 13:10:00,99.2,99.23,98.93,98.98,48600.0,66.2641,66.2841,66.0837,66.1171,48600.0
2007-11-01 13:15:00,98.98,99.07,98.82,99.0,45100.0,66.1171,66.1772,66.0102,66.1305,45100.0
2007-11-01 13:20:00,98.95,99.18,98.8,98.86,97000.0,66.0971,66.2507,65.9969,66.0369,97000.0
2007-11-01 13:25:00,98.84,98.84,98.32,98.43,138700.0,66.0236,66.0236,65.6762,65.7497,138700.0
2007-11-01 13:30:00,98.42,98.5,97.98,97.98,128900.0,65.743,65.7965,65.4491,65.4491,128900.0
2007-11-01 13:35:00,97.97,98.26,97.91,98.24,90300.0,65.4424,65.6361,65.4024,65.6228,90300.0
2007-11-01 13:40:00,98.24,98.3,97.45,97.49,99100.0,65.6228,65.6629,65.0951,65.1218,99100.0
2007-11-01 13:45:00,97.51,97.8,97.46,97.79,85200.0,65.1352,65.3289,65.1018,65.3222,85200.0
2007-11-01 13:50:00,97.8,97.8,96.5,96.75,167200.0,65.3289,65.3289,64.4605,64.6275,167200.0
2007-11-01 13:55:00,96.75,96.84,96.35,96.6,228700.0,64.6275,64.6876,64.3603,64.5273,228700.0
2007-11-01 14:00:00,96.57,97.08,96.53,96.96,166300.0,64.5073,64.8479,64.4805,64.7678,166300.0
2007-11-01 14:05:00,96.96,97.48,96.79,97.39,142900.0,64.7678,65.1151,64.6542,65.055,142900.0
2007-11-01 14:10:00,97.42,97.5,97.11,97.32,78800.0,65.075,65.1285,64.868,65.0082,78800.0
2007-11-01 14:15:00,97.33,97.56,97.08,97.45,73100.0,65.0149,65.1686,64.8479,65.0951,73100.0
2007-11-01 14:20:00,97.44,97.45,97.04,97.25,97000.0,65.0884,65.0951,64.8212,64.9615,97000.0
2007-11-01 14:25:00,97.28,97.49,97.19,97.24,66600.0,64.9815,65.1218,64.9214,64.9548,66600.0
2007-11-01 14:30:00,97.29,97.59,97.25,97.52,62200.0,64.9882,65.1886,64.9615,65.1418,62200.0
2007-11-01 14:35:00,97.5,97.66,97.45,97.5,115200.0,65.1285,65.2354,65.0951,65.1285,115200.0
2007-11-01 14:40:00,97.5,97.53,97.28,97.5,74200.0,65.1285,65.1485,64.9815,65.1285,74200.0
2007-11-01 14:45:00,97.52,97.61,97.42,97.57,63300.0,65.1418,65.202,65.075,65.1752,63300.0
2007-11-01 14:50:00,97.57,97.62,97.23,97.53,71000.0,65.1752,65.2086,64.9481,65.1485,71000.0
2007-11-01 14:55:00,97.53,97.53,97.21,97.32,65200.0,65.1485,65.1485,64.9348,65.0082,65200.0
2007-11-01 15:00:00,97.31,97.42,97.19,97.32,94700.0,65.0016,65.075,64.9214,65.0082,94700.0
2007-11-01 15:05:00,97.33,97.53,97.32,97.41,82000.0,65.0149,65.1485,65.0082,65.0684,82000.0
2007-11-01 15:10:00,97.42,97.43,96.81,96.85,104200.0,65.075,65.0817,64.6676,64.6943,104200.0
2007-11-01 15:15:00,96.83,97.0,96.5,96.53,99500.0,64.6809,64.7945,64.4605,64.4805,99500.0
2007-11-01 15:20:00,96.5,96.56,95.88,96.0,219700.0,64.4605,64.5006,64.0463,64.1265,219700.0
2007-11-01 15:25:00,95.98,96.44,95.96,96.15,274000.0,64.1131,64.4204,64.0998,64.2267,274000.0
2007-11-01 15:30:00,96.15,96.42,95.97,96.39,141100.0,64.2267,64.4071,64.1065,64.387,141100.0
2007-11-01 15:35:00,96.39,96.5,96.2,96.28,135400.0,64.387,64.4605,64.2601,64.3135,135400.0
2007-11-01 15:40:00,96.27,96.33,96.07,96.23,215800.0,64.3069,64.3469,64.1733,64.2801,215800.0
2007-11-01 15:45:00,96.23,96.25,95.93,96.07,208300.0,64.2801,64.2935,64.0797,64.1733,208300.0
2007-11-01 15:50:00,96.07,96.08,95.82,95.86,397900.0,64.1733,64.1799,64.0063,64.033,397900.0
2007-11-01 15:55:00,95.86,96.17,95.84,96.16,332700.0,64.033,64.2401,64.0196,64.2334,332700.0
2007-11-02 09:30:00,97.45,97.98,96.96,97.38,191300.0,65.0951,65.4491,64.7678,65.0483,191300.0
2007-11-02 09:35:00,97.38,97.83,96.88,97.83,180200.0,65.0483,65.3489,64.7143,65.3489,180200.0
2007-11-02 09:40:00,97.82,98.72,97.8,98.19,225600.0,65.3422,65.9434,65.3289,65.5894,225600.0
2007-11-02 09:45:00,98.26,98.32,97.73,97.8,171700.0,65.6361,65.6762,65.2821,65.3289,171700.0
2007-11-02 09:50:00,97.81,97.99,97.26,97.26,315500.0,65.3356,65.4558,64.9682,64.9682,315500.0
2007-11-02 09:55:00,97.26,97.99,97.23,97.84,259500.0,64.9682,65.4558,64.9481,65.3556,259500.0
2007-11-02 10:00:00,97.82,98.21,97.74,97.84,165500.0,65.3422,65.6027,65.2888,65.3556,165500.0
2007-11-02 10:05:00,97.82,97.92,97.39,97.83,298400.0,65.3422,65.409,65.055,65.3489,298400.0
2007-11-02 10:10:00,97.84,98.08,97.58,97.78,231800.0,65.3556,65.5159,65.1819,65.3155,231800.0
2007-11-02 10:15:00,97.77,97.89,97.55,97.75,252900.0,65.3088,65.389,65.1619,65.2955,252900.0
2007-11-02 10:20:00,97.75,98.24,97.63,98.11,221700.0,65.2955,65.6228,65.2153,65.5359,221700.0
2007-11-02 10:25:00,98.11,98.5,97.99,98.46,173700.0,65.5359,65.7965,65.4558,65.7697,173700.0
2007-11-02 10:30:00,98.45,98.82,98.24,98.8,146600.0,65.7631,66.0102,65.6228,65.9969,146600.0
2007-11-02 10:35:00,98.79,98.84,98.31,98.45,167800.0,65.9902,66.0236,65.6695,65.7631,167800.0
2007-11-02 10:40:00,98.48,98.7,98.09,98.29,98300.0,65.7831,65.9301,65.5226,65.6562,98300.0
2007-11-02 10:45:00,98.27,98.62,98.22,98.49,135700.0,65.6428,65.8766,65.6094,65.7898,135700.0
2007-11-02 10:50:00,98.45,98.9,98.25,98.7,206900.0,65.7631,66.0637,65.6295,65.9301,206900.0
2007-11-02 10:55:00,98.7,98.99,98.7,98.87,159200.0,65.9301,66.1238,65.9301,66.0436,159200.0
2007-11-02 11:00:00,98.83,98.99,98.7,98.98,181800.0,66.0169,66.1238,65.9301,66.1171,181800.0
2007-11-02 11:05:00,98.98,99.05,98.81,99.02,102200.0,66.1171,66.1639,66.0035,66.1438,102200.0
2007-11-02 11:10:00,99.04,99.19,98.77,98.97,218800.0,66.1572,66.2574,65.9768,66.1104,218800.0
2007-11-02 11:15:00,98.97,99.0,98.61,98.7,83800.0,66.1104,66.1305,65.8699,65.9301,83800.0
2007-11-02 11:20:00,98.71,98.85,98.3,98.76,114500.0,65.9367,66.0303,65.6629,65.9701,114500.0
2007-11-02 11:25:00,98.75,99.0,98.62,98.71,164600.0,65.9635,66.1305,65.8766,65.9367,164600.0
2007-11-02 11:30:00,98.71,99.0,98.7,98.81,148500.0,65.9367,66.1305,65.9301,66.0035,148500.0
2007-11-02 11:35:00,98.8,98.8,98.43,98.65,131800.0,65.9969,65.9969,65.7497,65.8967,131800.0
2007-11-02 11:40:00,98.64,98.83,98.55,98.82,115600.0,65.89,66.0169,65.8299,66.0102,115600.0
2007-11-02 11:45:00,98.82,99.11,98.82,99.01,85400.0,66.0102,66.2039,66.0102,66.1371,85400.0
2007-11-02 11:50:00,99.01,99.19,98.77,99.11,95700.0,66.1371,66.2574,65.9768,66.2039,95700.0
2007-11-02 11:55:00,99.11,99.2,98.73,99.17,85500.0,66.2039,66.2641,65.9501,66.244,85500.0
2007-11-02 12:00:00,99.12,99.2,98.9,99.08,80200.0,66.2106,66.2641,66.0637,66.1839,80200.0
2007-11-02 12:05:00,99.08,99.2,98.9,99.11,76500.0,66.1839,66.2641,66.0637,66.2039,76500.0
2007-11-02 12:10:00,99.1,99.44,99.09,99.38,105900.0,66.1973,66.4244,66.1906,66.3843,105900.0
2007-11-02 12:15:00,99.38,99.44,99.22,99.38,62300.0,66.3843,66.4244,66.2774,66.3843,62300.0
2007-11-02 12:20:00,99.37,99.45,99.23,99.45,93300.0,66.3776,66.431,66.2841,66.431,93300.0
2007-11-02 12:25:00,99.42,99.52,99.35,99.36,119100.0,66.411,66.4778,66.3642,66.3709,119100.0
2007-11-02 12:30:00,99.38,99.47,99.08,99.23,82900.0,66.3843,66.4444,66.1839,66.2841,82900.0
2007-11-02 12:35:00,99.21,99.42,99.0,99.36,88500.0,66.2707,66.411,66.1305,66.3709,88500.0
2007-11-02 12:40:00,99.27,99.55,99.09,99.42,81800.0,66.3108,66.4978,66.1906,66.411,81800.0
2007-11-02 12:45:00,99.4,99.5,99.0,99.06,104900.0,66.3976,66.4644,66.1305,66.1705,104900.0
2007-11-02 12:50:00,99.06,99.09,98.9,99.01,65500.0,66.1705,66.1906,66.0637,66.1371,65500.0
2007-11-02 12:55:00,99.04,99.07,98.82,98.85,86300.0,66.1572,66.1772,66.0102,66.0303,86300.0
2007-11-02 13:00:00,98.87,99.5,98.83,99.43,105800.0,66.0436,66.4644,66.0169,66.4177,105800.0
2007-11-02 13:05:00,99.42,99.48,99.03,99.08,91700.0,66.411,66.4511,66.1505,66.1839,91700.0
2007-11-02 13:10:00,99.07,99.15,98.91,99.09,58700.0,66.1772,66.2307,66.0703,66.1906,58700.0
2007-11-02 13:15:00,99.08,99.14,98.91,99.1,55300.0,66.1839,66.224,66.0703,66.1973,55300.0
2007-11-02 13:20:00,99.05,99.1,98.65,98.69,70900.0,66.1639,66.1973,65.8967,65.9234,70900.0
2007-11-02 13:25:00,98.69,98.84,98.6,98.72,41900.0,65.9234,66.0236,65.8633,65.9434,41900.0
2007-11-02 13:30:00,98.7,99.08,98.57,98.89,62900.0,65.9301,66.1839,65.8432,66.057,62900.0
2007-11-02 13:35:00,98.9,99.0,98.73,98.98,42500.0,66.0637,66.1305,65.9501,66.1171,42500.0
2007-11-02 13:40:00,98.99,99.01,98.51,98.57,61100.0,66.1238,66.1371,65.8031,65.8432,61100.0
2007-11-02 13:45:00,98.58,98.82,98.51,98.82,75600.0,65.8499,66.0102,65.8031,66.0102,75600.0
2007-11-02 13:50:00,98.83,99.09,98.66,98.76,56700.0,66.0169,66.1906,65.9033,65.9701,56700.0
2007-11-02 13:55:00,98.75,99.03,98.69,98.99,39600.0,65.9635,66.1505,65.9234,66.1238,39600.0
2007-11-02 14:00:00,98.94,98.99,98.76,98.76,38700.0,66.0904,66.1238,65.9701,65.9701,38700.0
2007-11-02 14:05:00,98.76,98.91,98.53,98.75,43000.0,65.9701,66.0703,65.8165,65.9635,43000.0
2007-11-02 14:10:00,98.72,98.9,98.65,98.75,25900.0,65.9434,66.0637,65.8967,65.9635,25900.0
2007-11-02 14:15:00,98.72,98.93,98.6,98.68,101800.0,65.9434,66.0837,65.8633,65.9167,101800.0
2007-11-02 14:20:00,98.71,98.96,98.56,98.78,61100.0,65.9367,66.1037,65.8365,65.9835,61100.0
2007-11-02 14:25:00,98.77,99.19,98.72,99.15,59600.0,65.9768,66.2574,65.9434,66.2307,59600.0
2007-11-02 14:30:00,99.17,99.18,98.83,98.88,48000.0,66.244,66.2507,66.0169,66.0503,48000.0
2007-11-02 14:35:00,98.87,99.03,98.52,98.52,77400.0,66.0436,66.1505,65.8098,65.8098,77400.0
2007-11-02 14:40:00,98.52,98.94,98.5,98.82,70700.0,65.8098,66.0904,65.7965,66.0102,70700.0
2007-11-02 14:45:00,98.8,98.83,98.51,98.76,52000.0,65.9969,66.0169,65.8031,65.9701,52000.0
2007-11-02 14:50:00,98.78,98.96,98.65,98.67,85000.0,65.9835,66.1037,65.8967,65.91,85000.0
2007-11-02 14:55:00,98.74,98.79,98.37,98.57,78900.0,65.9568,65.9902,65.7096,65.8432,78900.0
2007-11-02 15:00:00,98.55,98.8,98.52,98.62,78400.0,65.8299,65.9969,65.8098,65.8766,78400.0
2007-11-02 15:05:00,98.58,98.9,98.52,98.61,61200.0,65.8499,66.0637,65.8098,65.8699,61200.0
2007-11-02 15:10:00,98.62,98.78,98.36,98.48,78900.0,65.8766,65.9835,65.7029,65.7831,78900.0
2007-11-02 15:15:00,98.52,98.83,98.32,98.62,85000.0,65.8098,66.0169,65.6762,65.8766,85000.0
2007-11-02 15:20:00,98.6,98.89,98.51,98.79,62600.0,65.8633,66.057,65.8031,65.9902,62600.0
2007-11-02 15:25:00,98.78,98.88,98.54,98.64,76300.0,65.9835,66.0503,65.8232,65.89,76300.0
2007-11-02 15:30:00,98.66,98.9,98.58,98.6,100100.0,65.9033,66.0637,65.8499,65.8633,100100.0
2007-11-02 15:35:00,98.56,98.74,98.5,98.52,98500.0,65.8365,65.9568,65.7965,65.8098,98500.0
2007-11-02 15:40:00,98.52,99.08,98.36,98.98,166200.0,65.8098,66.1839,65.7029,66.1171,166200.0
2007-11-02 15:45:00,98.98,99.18,98.69,98.74,173400.0,66.1171,66.2507,65.9234,65.9568,173400.0
2007-11-02 15:50:00,98.76,98.88,98.47,98.7,221600.0,65.9701,66.0503,65.7764,65.9301,221600.0
2007-11-02 15:55:00,98.69,99.0,98.52,99.0,405900.0,65.9234,66.1305,65.8098,66.1305,405900.0
2007-11-05 09:30:00,97.6,98.31,97.0,97.4,140200.0,65.1953,65.6695,64.7945,65.0617,140200.0
2007-11-05 09:35:00,97.47,97.52,97.14,97.24,191500.0,65.1084,65.1418,64.888,64.9548,191500.0
2007-11-05 09:40:00,97.2,98.04,97.15,97.43,191700.0,64.9281,65.4892,64.8947,65.0817,191700.0
2007-11-05 09:45:00,97.4,97.45,97.2,97.27,88100.0,65.0617,65.0951,64.9281,64.9748,88100.0
2007-11-05 09:50:00,97.27,97.3,96.58,96.88,105400.0,64.9748,64.9949,64.5139,64.7143,105400.0
2007-11-05 09:55:00,96.89,97.07,96.58,96.88,166000.0,64.721,64.8412,64.5139,64.7143,166000.0
2007-11-05 10:00:00,96.88,97.7,96.88,97.37,139300.0,64.7143,65.2621,64.7143,65.0416,139300.0
2007-11-05 10:05:00,97.37,97.56,97.14,97.3,123400.0,65.0416,65.1686,64.888,64.9949,123400.0
2007-11-05 10:10:00,97.31,97.87,97.31,97.6,153600.0,65.0016,65.3756,65.0016,65.1953,153600.0
2007-11-05 10:15:00,97.64,97.73,97.26,97.39,85300.0,65.222,65.2821,64.9682,65.055,85300.0
2007-11-05 10:20:00,97.4,97.72,97.39,97.49,66900.0,65.0617,65.2754,65.055,65.1218,66900.0
2007-11-05 10:25:00,97.48,98.15,97.47,98.03,132300.0,65.1151,65.5627,65.1084,65.4825,132300.0
2007-11-05 10:30:00,98.04,98.61,98.02,98.43,176800.0,65.4892,65.8699,65.4758,65.7497,176800.0
2007-11-05 10:35:00,98.43,98.71,98.32,98.52,192500.0,65.7497,65.9367,65.6762,65.8098,192500.0
2007-11-05 10:40:00,98.53,99.02,98.39,98.97,147500.0,65.8165,66.1438,65.723,66.1104,147500.0
2007-11-05 10:45:00,98.99,99.08,98.43,98.66,145200.0,66.1238,66.1839,65.7497,65.9033,145200.0
2007-11-05 10:50:00,98.64,98.78,98.31,98.43,125900.0,65.89,65.9835,65.6695,65.7497,125900.0
2007-11-05 10:55:00,98.45,98.76,98.0,98.15,158300.0,65.7631,65.9701,65.4625,65.5627,158300.0
2007-11-05 11:00:00,98.12,98.8,98.12,98.65,139100.0,65.5426,65.9969,65.5426,65.8967,139100.0
2007-11-05 11:05:00,98.66,98.8,98.59,98.62,77800.0,65.9033,65.9969,65.8566,65.8766,77800.0
2007-11-05 11:10:00,98.61,98.69,98.51,98.54,58900.0,65.8699,65.9234,65.8031,65.8232,58900.0
2007-11-05 11:15:00,98.53,98.53,98.15,98.34,38800.0,65.8165,65.8165,65.5627,65.6896,38800.0
2007-11-05 11:20:00,98.37,98.45,98.23,98.25,34100.0,65.7096,65.7631,65.6161,65.6295,34100.0
2007-11-05 11:25:00,98.28,98.39,98.11,98.22,63800.0,65.6495,65.723,65.5359,65.6094,63800.0
2007-11-05 11:30:00,98.26,98.32,98.06,98.31,55700.0,65.6361,65.6762,65.5025,65.6695,55700.0
2007-11-05 11:35:00,98.32,98.51,98.2,98.27,73600.0,65.6762,65.8031,65.5961,65.6428,73600.0
2007-11-05 11:40:00,98.25,98.95,98.25,98.85,113300.0,65.6295,66.0971,65.6295,66.0303,113300.0
2007-11-05 11:45:00,98.85,99.18,98.64,99.18,138100.0,66.0303,66.2507,65.89,66.2507,138100.0
2007-11-05 11:50:00,99.15,99.17,98.87,98.91,118200.0,66.2307,66.244,66.0436,66.0703,118200.0
2007-11-05 11:55:00,98.94,99.13,98.78,99.08,59400.0,66.0904,66.2173,65.9835,66.1839,59400.0
2007-11-05 12:00:00,99.12,99.4,99.0,99.17,88900.0,66.2106,66.3976,66.1305,66.244,88900.0
2007-11-05 12:05:00,99.17,99.35,98.94,99.32,106100.0,66.244,66.3642,66.0904,66.3442,106100.0
2007-11-05 12:10:00,99.31,99.38,99.05,99.34,77400.0,66.3375,66.3843,66.1639,66.3576,77400.0
2007-11-05 12:15:00,99.34,99.47,99.17,99.29,59000.0,66.3576,66.4444,66.244,66.3242,59000.0
2007-11-05 12:20:00,99.27,99.28,98.83,98.96,37500.0,66.3108,66.3175,66.0169,66.1037,37500.0
2007-11-05 12:25:00,98.98,99.02,98.76,99.0,26900.0,66.1171,66.1438,65.9701,66.1305,26900.0
2007-11-05 12:30:00,98.99,98.99,98.75,98.88,24800.0,66.1238,66.1238,65.9635,66.0503,24800.0
2007-11-05 12:35:00,98.87,98.99,98.71,98.89,31600.0,66.0436,66.1238,65.9367,66.057,31600.0
2007-11-05 12:40:00,98.85,99.02,98.77,98.77,22700.0,66.0303,66.1438,65.9768,65.9768,22700.0
2007-11-05 12:45:00,98.79,98.92,98.74,98.88,274800.0,65.9902,66.077,65.9568,66.0503,274800.0
2007-11-05 12:50:00,98.87,98.88,98.73,98.85,76200.0,66.0436,66.0503,65.9501,66.0303,76200.0
2007-11-05 12:55:00,98.86,98.96,98.79,98.85,53500.0,66.0369,66.1037,65.9902,66.0303,53500.0
2007-11-05 13:00:00,98.85,98.96,98.77,98.8,55000.0,66.0303,66.1037,65.9768,65.9969,55000.0
2007-11-05 13:05:00,98.8,98.96,98.76,98.81,58800.0,65.9969,66.1037,65.9701,66.0035,58800.0
2007-11-05 13:10:00,98.83,98.83,98.59,98.59,102800.0,66.0169,66.0169,65.8566,65.8566,102800.0
2007-11-05 13:15:00,98.62,98.71,98.02,98.03,55000.0,65.8766,65.9367,65.4758,65.4825,55000.0
2007-11-05 13:20:00,98.04,98.38,98.03,98.28,42200.0,65.4892,65.7163,65.4825,65.6495,42200.0
2007-11-05 13:25:00,98.31,98.57,98.31,98.38,50600.0,65.6695,65.8432,65.6695,65.7163,50600.0
2007-11-05 13:30:00,98.4,98.51,98.29,98.3,27900.0,65.7297,65.8031,65.6562,65.6629,27900.0
2007-11-05 13:35:00,98.28,98.32,98.04,98.18,42700.0,65.6495,65.6762,65.4892,65.5827,42700.0
2007-11-05 13:40:00,98.18,98.25,98.07,98.24,43500.0,65.5827,65.6295,65.5092,65.6228,43500.0
2007-11-05 13:45:00,98.26,98.4,97.87,97.9,73800.0,65.6361,65.7297,65.3756,65.3957,73800.0
2007-11-05 13:50:00,97.9,98.0,97.51,97.51,98200.0,65.3957,65.4625,65.1352,65.1352,98200.0
2007-11-05 13:55:00,97.54,97.99,97.54,97.69,85400.0,65.1552,65.4558,65.1552,65.2554,85400.0
2007-11-05 14:00:00,97.69,98.0,97.59,97.96,59000.0,65.2554,65.4625,65.1886,65.4358,59000.0
2007-11-05 14:05:00,97.93,97.96,97.62,97.87,52100.0,65.4157,65.4358,65.2086,65.3756,52100.0
2007-11-05 14:10:00,97.88,98.09,97.79,97.86,49000.0,65.3823,65.5226,65.3222,65.369,49000.0
2007-11-05 14:15:00,97.85,97.99,97.5,97.53,75500.0,65.3623,65.4558,65.1285,65.1485,75500.0
2007-11-05 14:20:00,97.53,97.88,97.53,97.7,61200.0,65.1485,65.3823,65.1485,65.2621,61200.0
2007-11-05 14:25:00,97.7,97.97,97.57,97.94,292200.0,65.2621,65.4424,65.1752,65.4224,292200.0
2007-11-05 14:30:00,97.93,97.95,97.61,97.64,64100.0,65.4157,65.4291,65.202,65.222,64100.0
2007-11-05 14:35:00,97.64,98.17,97.64,97.96,71200.0,65.222,65.576,65.222,65.4358,71200.0
2007-11-05 14:40:00,97.97,98.07,97.74,98.06,60500.0,65.4424,65.5092,65.2888,65.5025,60500.0
2007-11-05 14:45:00,98.08,98.09,97.92,98.05,55600.0,65.5159,65.5226,65.409,65.4959,55600.0
2007-11-05 14:50:00,98.06,98.09,97.8,97.85,60100.0,65.5025,65.5226,65.3289,65.3623,60100.0
2007-11-05 14:55:00,97.86,97.97,97.57,97.73,71000.0,65.369,65.4424,65.1752,65.2821,71000.0
2007-11-05 15:00:00,97.73,98.08,97.71,98.03,65900.0,65.2821,65.5159,65.2688,65.4825,65900.0
2007-11-05 15:05:00,98.05,98.7,98.0,98.28,134400.0,65.4959,65.9301,65.4625,65.6495,134400.0
2007-11-05 15:10:00,98.26,98.43,97.84,98.13,165700.0,65.6361,65.7497,65.3556,65.5493,165700.0
2007-11-05 15:15:00,98.12,98.2,97.84,97.88,128100.0,65.5426,65.5961,65.3556,65.3823,128100.0
2007-11-05 15:20:00,97.87,98.41,97.83,98.22,148000.0,65.3756,65.7363,65.3489,65.6094,148000.0
2007-11-05 15:25:00,98.23,98.35,97.76,97.91,143000.0,65.6161,65.6963,65.3022,65.4024,143000.0
2007-11-05 15:30:00,97.88,98.05,97.84,98.0,151400.0,65.3823,65.4959,65.3556,65.4625,151400.0
2007-11-05 15:35:00,98.0,98.21,97.92,98.07,168700.0,65.4625,65.6027,65.409,65.5092,168700.0
2007-11-05 15:40:00,98.07,98.13,97.81,97.86,132600.0,65.5092,65.5493,65.3356,65.369,132600.0
2007-11-05 15:45:00,97.85,98.04,97.7,97.95,144900.0,65.3623,65.4892,65.2621,65.4291,144900.0
2007-11-05 15:50:00,97.97,97.97,97.85,97.9,128900.0,65.4424,65.4424,65.3623,65.3957,128900.0
2007-11-05 15:55:00,97.9,97.9,97.57,97.57,232800.0,65.3957,65.3957,65.1752,65.1752,232800.0
2007-11-06 09:30:00,98.23,98.89,98.03,98.04,229200.0,65.6161,66.057,65.4825,65.4892,229200.0
2007-11-06 09:35:00,98.04,98.98,97.68,98.0,285800.0,65.4892,66.1171,65.2487,65.4625,285800.0
2007-11-06 09:40:00,98.09,98.4,97.99,98.33,87400.0,65.5226,65.7297,65.4558,65.6829,87400.0
2007-11-06 09:45:00,98.35,98.37,98.03,98.12,88600.0,65.6963,65.7096,65.4825,65.5426,88600.0
2007-11-06 09:50:00,98.12,98.45,98.09,98.31,110600.0,65.5426,65.7631,65.5226,65.6695,110600.0
2007-11-06 09:55:00,98.3,98.51,98.2,98.32,86100.0,65.6629,65.8031,65.5961,65.6762,86100.0
2007-11-06 10:00:00,98.31,98.48,98.22,98.35,158000.0,65.6695,65.7831,65.6094,65.6963,158000.0
2007-11-06 10:05:00,98.35,98.35,98.17,98.28,109100.0,65.6963,65.6963,65.576,65.6495,109100.0
2007-11-06 10:10:00,98.27,98.35,98.03,98.33,110000.0,65.6428,65.6963,65.4825,65.6829,110000.0
2007-11-06 10:15:00,98.33,98.38,98.2,98.3,115000.0,65.6829,65.7163,65.5961,65.6629,115000.0
2007-11-06 10:20:00,98.29,98.3,97.98,98.06,106800.0,65.6562,65.6629,65.4491,65.5025,106800.0
2007-11-06 10:25:00,98.07,98.24,97.81,98.13,88400.0,65.5092,65.6228,65.3356,65.5493,88400.0
2007-11-06 10:30:00,98.16,98.3,97.89,98.3,270700.0,65.5693,65.6629,65.389,65.6629,270700.0
2007-11-06 10:35:00,98.3,98.37,98.19,98.28,118200.0,65.6629,65.7096,65.5894,65.6495,118200.0
2007-11-06 10:40:00,98.3,98.45,98.16,98.34,210000.0,65.6629,65.7631,65.5693,65.6896,210000.0
2007-11-06 10:45:00,98.34,98.43,98.14,98.28,87200.0,65.6896,65.7497,65.556,65.6495,87200.0
2007-11-06 10:50:00,98.28,98.3,97.9,97.99,133600.0,65.6495,65.6629,65.3957,65.4558,133600.0
2007-11-06 10:55:00,97.99,98.44,97.99,98.43,171900.0,65.4558,65.7564,65.4558,65.7497,171900.0
2007-11-06 11:00:00,98.42,98.44,98.15,98.3,91500.0,65.743,65.7564,65.5627,65.6629,91500.0
2007-11-06 11:05:00,98.28,98.34,98.19,98.25,79100.0,65.6495,65.6896,65.5894,65.6295,79100.0
2007-11-06 11:10:00,98.26,98.3,97.95,98.16,81000.0,65.6361,65.6629,65.4291,65.5693,81000.0
2007-11-06 11:15:00,98.14,98.27,98.11,98.26,75000.0,65.556,65.6428,65.5359,65.6361,75000.0
2007-11-06 11:20:00,98.26,98.29,98.23,98.25,67700.0,65.6361,65.6562,65.6161,65.6295,67700.0
2007-11-06 11:25:00,98.24,98.25,98.11,98.13,51500.0,65.6228,65.6295,65.5359,65.5493,51500.0
2007-11-06 11:30:00,98.12,98.25,98.12,98.24,81000.0,65.5426,65.6295,65.5426,65.6228,81000.0
2007-11-06 11:35:00,98.22,98.24,98.0,98.0,49200.0,65.6094,65.6228,65.4625,65.4625,49200.0
2007-11-06 11:40:00,98.02,98.09,97.92,98.02,62700.0,65.4758,65.5226,65.409,65.4758,62700.0
2007-11-06 11:45:00,98.02,98.06,97.95,98.04,70800.0,65.4758,65.5025,65.4291,65.4892,70800.0
2007-11-06 11:50:00,98.05,98.34,98.03,98.21,106000.0,65.4959,65.6896,65.4825,65.6027,106000.0
2007-11-06 11:55:00,98.24,98.39,98.19,98.29,58600.0,65.6228,65.723,65.5894,65.6562,58600.0
2007-11-06 12:00:00,98.27,98.4,98.25,98.37,62100.0,65.6428,65.7297,65.6295,65.7096,62100.0
2007-11-06 12:05:00,98.37,98.39,98.2,98.28,46500.0,65.7096,65.723,65.5961,65.6495,46500.0
2007-11-06 12:10:00,98.27,98.42,98.27,98.42,73500.0,65.6428,65.743,65.6428,65.743,73500.0
2007-11-06 12:15:00,98.4,98.44,98.35,98.4,165000.0,65.7297,65.7564,65.6963,65.7297,165000.0
2007-11-06 12:20:00,98.39,98.44,98.27,98.44,135200.0,65.723,65.7564,65.6428,65.7564,135200.0
2007-11-06 12:25:00,98.44,98.49,98.31,98.35,116700.0,65.7564,65.7898,65.6695,65.6963,116700.0
2007-11-06 12:30:00,98.36,98.41,98.25,98.31,97600.0,65.7029,65.7363,65.6295,65.6695,97600.0
2007-11-06 12:35:00,98.32,98.38,98.2,98.36,43600.0,65.6762,65.7163,65.5961,65.7029,43600.0
2007-11-06 12:40:00,98.33,98.34,98.21,98.32,25100.0,65.6829,65.6896,65.6027,65.6762,25100.0
2007-11-06 12:45:00,98.33,98.37,98.22,98.23,33500.0,65.6829,65.7096,65.6094,65.6161,33500.0
2007-11-06 12:50:00,98.23,98.39,98.23,98.36,57200.0,65.6161,65.723,65.6161,65.7029,57200.0
2007-11-06 12:55:00,98.34,98.4,98.3,98.36,57200.0,65.6896,65.7297,65.6629,65.7029,57200.0
2007-11-06 13:00:00,98.38,98.42,98.21,98.36,70800.0,65.7163,65.743,65.6027,65.7029,70800.0
2007-11-06 13:05:00,98.35,98.85,98.35,98.53,133900.0,65.6963,66.0303,65.6963,65.8165,133900.0
2007-11-06 13:10:00,98.51,98.74,98.47,98.53,120300.0,65.8031,65.9568,65.7764,65.8165,120300.0
2007-11-06 13:15:00,98.51,98.64,98.34,98.53,198700.0,65.8031,65.89,65.6896,65.8165,198700.0
2007-11-06 13:20:00,98.52,98.66,98.45,98.56,83900.0,65.8098,65.9033,65.7631,65.8365,83900.0
2007-11-06 13:25:00,98.59,98.59,98.41,98.46,65300.0,65.8566,65.8566,65.7363,65.7697,65300.0
2007-11-06 13:30:00,98.49,98.49,98.34,98.41,52500.0,65.7898,65.7898,65.6896,65.7363,52500.0
2007-11-06 13:35:00,98.42,98.55,98.4,98.48,77200.0,65.743,65.8299,65.7297,65.7831,77200.0
2007-11-06 13:40:00,98.49,98.54,98.38,98.46,63400.0,65.7898,65.8232,65.7163,65.7697,63400.0
2007-11-06 13:45:00,98.46,98.51,98.42,98.48,536800.0,65.7697,65.8031,65.743,65.7831,536800.0
2007-11-06 13:50:00,98.46,98.5,98.39,98.5,50800.0,65.7697,65.7965,65.723,65.7965,50800.0
2007-11-06 13:55:00,98.5,98.51,98.36,98.38,93000.0,65.7965,65.8031,65.7029,65.7163,93000.0
2007-11-06 14:00:00,98.39,98.49,98.36,98.38,53600.0,65.723,65.7898,65.7029,65.7163,53600.0
2007-11-06 14:05:00,98.4,98.44,98.26,98.34,47700.0,65.7297,65.7564,65.6361,65.6896,47700.0
2007-11-06 14:10:00,98.33,98.45,98.3,98.41,64700.0,65.6829,65.7631,65.6629,65.7363,64700.0
2007-11-06 14:15:00,98.43,98.53,98.35,98.5,96100.0,65.7497,65.8165,65.6963,65.7965,96100.0
2007-11-06 14:20:00,98.5,98.5,98.42,98.44,85100.0,65.7965,65.7965,65.743,65.7564,85100.0
2007-11-06 14:25:00,98.43,98.44,98.19,98.19,73200.0,65.7497,65.7564,65.5894,65.5894,73200.0
2007-11-06 14:30:00,98.18,98.23,98.01,98.2,101200.0,65.5827,65.6161,65.4691,65.5961,101200.0
2007-11-06 14:35:00,98.18,98.28,98.02,98.05,59500.0,65.5827,65.6495,65.4758,65.4959,59500.0
2007-11-06 14:40:00,98.06,98.18,98.0,98.13,42700.0,65.5025,65.5827,65.4625,65.5493,42700.0
2007-11-06 14:45:00,98.16,98.18,97.83,97.83,79100.0,65.5693,65.5827,65.3489,65.3489,79100.0
2007-11-06 14:50:00,97.81,97.89,97.68,97.83,90400.0,65.3356,65.389,65.2487,65.3489,90400.0
2007-11-06 14:55:00,97.83,98.03,97.83,97.99,61900.0,65.3489,65.4825,65.3489,65.4558,61900.0
2007-11-06 15:00:00,97.99,98.24,97.97,98.1,69500.0,65.4558,65.6228,65.4424,65.5293,69500.0
2007-11-06 15:05:00,98.09,98.11,97.98,98.0,66000.0,65.5226,65.5359,65.4491,65.4625,66000.0
2007-11-06 15:10:00,98.0,98.14,97.99,98.04,63100.0,65.4625,65.556,65.4558,65.4892,63100.0
2007-11-06 15:15:00,98.03,98.32,97.97,98.18,129000.0,65.4825,65.6762,65.4424,65.5827,129000.0
2007-11-06 15:20:00,98.21,98.24,98.06,98.1,102300.0,65.6027,65.6228,65.5025,65.5293,102300.0
2007-11-06 15:25:00,98.07,98.27,98.02,98.19,110300.0,65.5092,65.6428,65.4758,65.5894,110300.0
2007-11-06 15:30:00,98.2,98.29,98.16,98.19,112200.0,65.5961,65.6562,65.5693,65.5894,112200.0
2007-11-06 15:35:00,98.2,98.22,98.09,98.15,116700.0,65.5961,65.6094,65.5226,65.5627,116700.0
2007-11-06 15:40:00,98.16,98.32,98.16,98.31,193800.0,65.5693,65.6762,65.5693,65.6695,193800.0
2007-11-06 15:45:00,98.28,98.4,98.16,98.19,190700.0,65.6495,65.7297,65.5693,65.5894,190700.0
2007-11-06 15:50:00,98.19,98.28,98.15,98.22,281900.0,65.5894,65.6495,65.5627,65.6094,281900.0
2007-11-06 15:55:00,98.22,98.3,97.99,98.23,399000.0,65.6094,65.6629,65.4558,65.6161,399000.0
2007-11-07 09:30:00,98.24,98.34,97.87,98.29,182900.0,65.6228,65.6896,65.3756,65.6562,182900.0
2007-11-07 09:35:00,98.26,98.45,97.63,97.87,169900.0,65.6361,65.7631,65.2153,65.3756,169900.0
2007-11-07 09:40:00,97.88,98.14,97.63,97.77,103400.0,65.3823,65.556,65.2153,65.3088,103400.0
2007-11-07 09:45:00,97.76,98.04,97.65,97.95,101400.0,65.3022,65.4892,65.2287,65.4291,101400.0
2007-11-07 09:50:00,98.0,98.0,97.6,97.9,97600.0,65.4625,65.4625,65.1953,65.3957,97600.0
2007-11-07 09:55:00,97.92,97.95,97.75,97.81,55200.0,65.409,65.4291,65.2955,65.3356,55200.0
2007-11-07 10:00:00,97.85,97.98,97.66,97.96,61900.0,65.3623,65.4491,65.2354,65.4358,61900.0
2007-11-07 10:05:00,97.98,98.32,97.96,98.32,109700.0,65.4491,65.6762,65.4358,65.6762,109700.0
2007-11-07 10:10:00,98.32,98.43,98.23,98.25,111000.0,65.6762,65.7497,65.6161,65.6295,111000.0
2007-11-07 10:15:00,98.27,98.48,98.17,98.42,146700.0,65.6428,65.7831,65.576,65.743,146700.0
2007-11-07 10:20:00,98.42,98.47,98.29,98.37,122000.0,65.743,65.7764,65.6562,65.7096,122000.0
2007-11-07 10:25:00,98.4,98.56,98.11,98.43,163000.0,65.7297,65.8365,65.5359,65.7497,163000.0
2007-11-07 10:30:00,98.45,98.76,98.0,98.19,303000.0,65.7631,65.9701,65.4625,65.5894,303000.0
2007-11-07 10:35:00,98.19,98.27,97.54,97.78,186400.0,65.5894,65.6428,65.1552,65.3155,186400.0
2007-11-07 10:40:00,97.8,98.4,97.76,98.15,115100.0,65.3289,65.7297,65.3022,65.5627,115100.0
2007-11-07 10:45:00,98.15,98.15,97.5,97.78,144700.0,65.5627,65.5627,65.1285,65.3155,144700.0
2007-11-07 10:50:00,97.79,97.9,97.5,97.53,147500.0,65.3222,65.3957,65.1285,65.1485,147500.0
2007-11-07 10:55:00,97.54,97.79,97.36,97.41,148900.0,65.1552,65.3222,65.035,65.0684,148900.0
2007-11-07 11:00:00,97.37,97.56,97.14,97.28,92400.0,65.0416,65.1686,64.888,64.9815,92400.0
2007-11-07 11:05:00,97.27,97.62,97.19,97.53,110600.0,64.9748,65.2086,64.9214,65.1485,110600.0
2007-11-07 11:10:00,97.53,97.7,97.35,97.48,113500.0,65.1485,65.2621,65.0283,65.1151,113500.0
2007-11-07 11:15:00,97.48,97.57,97.4,97.55,66500.0,65.1151,65.1752,65.0617,65.1619,66500.0
2007-11-07 11:20:00,97.55,97.55,97.19,97.4,97200.0,65.1619,65.1619,64.9214,65.0617,97200.0
2007-11-07 11:25:00,97.38,97.55,97.18,97.49,111100.0,65.0483,65.1619,64.9147,65.1218,111100.0
2007-11-07 11:30:00,97.48,97.52,97.32,97.45,62200.0,65.1151,65.1418,65.0082,65.0951,62200.0
2007-11-07 11:35:00,97.44,97.45,97.31,97.41,76200.0,65.0884,65.0951,65.0016,65.0684,76200.0
2007-11-07 11:40:00,97.39,97.5,97.35,97.45,60900.0,65.055,65.1285,65.0283,65.0951,60900.0
2007-11-07 11:45:00,97.43,97.65,97.42,97.54,127200.0,65.0817,65.2287,65.075,65.1552,127200.0
2007-11-07 11:50:00,97.54,97.74,97.53,97.7,66300.0,65.1552,65.2888,65.1485,65.2621,66300.0
2007-11-07 11:55:00,97.68,97.86,97.67,97.82,72100.0,65.2487,65.369,65.242,65.3422,72100.0
2007-11-07 12:00:00,97.82,97.82,97.32,97.51,89600.0,65.3422,65.3422,65.0082,65.1352,89600.0
2007-11-07 12:05:00,97.51,97.51,97.3,97.4,66400.0,65.1352,65.1352,64.9949,65.0617,66400.0
2007-11-07 12:10:00,97.4,97.4,96.97,97.18,120300.0,65.0617,65.0617,64.7744,64.9147,120300.0
2007-11-07 12:15:00,97.19,97.29,96.91,96.98,66800.0,64.9214,64.9882,64.7344,64.7811,66800.0
2007-11-07 12:20:00,96.98,97.31,96.94,97.03,82300.0,64.7811,65.0016,64.7544,64.8145,82300.0
2007-11-07 12:25:00,97.02,97.51,97.01,97.2,70900.0,64.8078,65.1352,64.8012,64.9281,70900.0
2007-11-07 12:30:00,97.23,97.26,96.94,96.98,95300.0,64.9481,64.9682,64.7544,64.7811,95300.0
2007-11-07 12:35:00,96.98,97.06,96.81,97.0,91900.0,64.7811,64.8346,64.6676,64.7945,91900.0
2007-11-07 12:40:00,97.03,97.04,96.8,96.89,64600.0,64.8145,64.8212,64.6609,64.721,64600.0
2007-11-07 12:45:00,96.89,96.93,96.5,96.51,70000.0,64.721,64.7477,64.4605,64.4672,70000.0
2007-11-07 12:50:00,96.51,96.69,96.5,96.69,89700.0,64.4672,64.5874,64.4605,64.5874,89700.0
2007-11-07 12:55:00,96.71,96.96,96.58,96.62,80200.0,64.6008,64.7678,64.5139,64.5407,80200.0
2007-11-07 13:00:00,96.65,96.73,96.53,96.73,74800.0,64.5607,64.6141,64.4805,64.6141,74800.0
2007-11-07 13:05:00,96.71,96.91,96.68,96.85,63300.0,64.6008,64.7344,64.5807,64.6943,63300.0
2007-11-07 13:10:00,96.86,96.86,96.5,96.51,82400.0,64.701,64.701,64.4605,64.4672,82400.0
2007-11-07 13:15:00,96.52,96.63,96.18,96.2,198000.0,64.4739,64.5473,64.2467,64.2601,198000.0
2007-11-07 13:20:00,96.2,96.25,96.01,96.04,226600.0,64.2601,64.2935,64.1332,64.1532,226600.0
2007-11-07 13:25:00,96.05,96.16,95.78,95.95,164500.0,64.1599,64.2334,63.9795,64.0931,164500.0
2007-11-07 13:30:00,95.95,96.62,95.95,96.54,100400.0,64.0931,64.5407,64.0931,64.4872,100400.0
2007-11-07 13:35:00,96.57,96.78,96.49,96.6,115400.0,64.5073,64.6475,64.4538,64.5273,115400.0
2007-11-07 13:40:00,96.61,96.72,96.35,96.58,93500.0,64.534,64.6074,64.3603,64.5139,93500.0
2007-11-07 13:45:00,96.62,96.62,96.13,96.21,104300.0,64.5407,64.5407,64.2133,64.2668,104300.0
2007-11-07 13:50:00,96.21,96.52,96.18,96.44,89600.0,64.2668,64.4739,64.2467,64.4204,89600.0
2007-11-07 13:55:00,96.41,96.51,96.03,96.2,76200.0,64.4004,64.4672,64.1465,64.2601,76200.0
2007-11-07 14:00:00,96.16,96.2,95.81,96.01,96800.0,64.2334,64.2601,63.9996,64.1332,96800.0
2007-11-07 14:05:00,96.01,96.24,95.84,96.21,116200.0,64.1332,64.2868,64.0196,64.2668,116200.0
2007-11-07 14:10:00,96.19,96.49,96.18,96.39,85000.0,64.2534,64.4538,64.2467,64.387,85000.0
2007-11-07 14:15:00,96.41,96.54,96.12,96.36,114000.0,64.4004,64.4872,64.2067,64.367,114000.0
2007-11-07 14:20:00,96.35,96.41,96.12,96.19,116500.0,64.3603,64.4004,64.2067,64.2534,116500.0
2007-11-07 14:25:00,96.18,96.59,96.1,96.54,105800.0,64.2467,64.5206,64.1933,64.4872,105800.0
2007-11-07 14:30:00,96.54,96.58,96.34,96.39,80900.0,64.4872,64.5139,64.3536,64.387,80900.0
2007-11-07 14:35:00,96.4,96.53,96.19,96.25,63400.0,64.3937,64.4805,64.2534,64.2935,63400.0
2007-11-07 14:40:00,96.26,96.52,96.18,96.48,75800.0,64.3002,64.4739,64.2467,64.4471,75800.0
2007-11-07 14:45:00,96.45,96.52,96.0,96.02,81300.0,64.4271,64.4739,64.1265,64.1399,81300.0
2007-11-07 14:50:00,96.03,96.08,95.8,95.82,90200.0,64.1465,64.1799,63.9929,64.0063,90200.0
2007-11-07 14:55:00,95.83,96.23,95.68,96.04,96000.0,64.0129,64.2801,63.9127,64.1532,96000.0
2007-11-07 15:00:00,96.07,96.4,95.98,96.18,59400.0,64.1733,64.3937,64.1131,64.2467,59400.0
2007-11-07 15:05:00,96.21,96.4,96.17,96.27,136100.0,64.2668,64.3937,64.2401,64.3069,136100.0
2007-11-07 15:10:00,96.28,96.71,96.25,96.6,152000.0,64.3135,64.6008,64.2935,64.5273,152000.0
2007-11-07 15:15:00,96.6,96.74,96.18,96.18,126200.0,64.5273,64.6208,64.2467,64.2467,126200.0
2007-11-07 15:20:00,96.19,96.4,96.14,96.17,151400.0,64.2534,64.3937,64.22,64.2401,151400.0
2007-11-07 15:25:00,96.16,96.2,95.8,95.94,188000.0,64.2334,64.2601,63.9929,64.0864,188000.0
2007-11-07 15:30:00,95.92,96.11,95.8,95.99,149800.0,64.0731,64.2,63.9929,64.1198,149800.0
2007-11-07 15:35:00,95.99,96.11,95.67,95.69,187200.0,64.1198,64.2,63.9061,63.9194,187200.0
2007-11-07 15:40:00,95.7,96.05,95.7,96.05,163400.0,63.9261,64.1599,63.9261,64.1599,163400.0
2007-11-07 15:45:00,96.05,96.1,95.8,95.87,179000.0,64.1599,64.1933,63.9929,64.0397,179000.0
2007-11-07 15:50:00,95.87,95.9,95.3,95.33,266500.0,64.0397,64.0597,63.6589,63.679,266500.0
2007-11-07 15:55:00,95.31,95.52,94.74,94.75,653000.0,63.6656,63.8059,63.2848,63.2915,653000.0
2007-11-08 09:30:00,95.22,96.48,95.01,95.24,144100.0,63.6055,64.4471,63.4652,63.6188,144100.0
2007-11-08 09:35:00,95.29,95.91,95.18,95.55,196200.0,63.6522,64.0664,63.5788,63.8259,196200.0
2007-11-08 09:40:00,95.55,95.83,95.05,95.37,187100.0,63.8259,64.0129,63.4919,63.7057,187100.0
2007-11-08 09:45:00,95.34,95.64,95.0,95.08,170800.0,63.6856,63.886,63.4585,63.512,170800.0
2007-11-08 09:50:00,95.11,95.46,95.0,95.46,147800.0,63.532,63.7658,63.4585,63.7658,147800.0
2007-11-08 09:55:00,95.46,95.89,95.44,95.84,210800.0,63.7658,64.053,63.7524,64.0196,210800.0
2007-11-08 10:00:00,95.84,95.86,95.3,95.44,180300.0,64.0196,64.033,63.6589,63.7524,180300.0
2007-11-08 10:05:00,95.44,95.49,94.85,95.01,216800.0,63.7524,63.7858,63.3583,63.4652,216800.0
2007-11-08 10:10:00,95.02,95.34,94.96,95.07,104300.0,63.4719,63.6856,63.4318,63.5053,104300.0
2007-11-08 10:15:00,95.06,95.43,95.0,95.43,139800.0,63.4986,63.7457,63.4585,63.7457,139800.0
2007-11-08 10:20:00,95.44,95.73,95.41,95.7,161200.0,63.7524,63.9461,63.7324,63.9261,161200.0
2007-11-08 10:25:00,95.68,95.73,95.53,95.61,84900.0,63.9127,63.9461,63.8125,63.866,84900.0
2007-11-08 10:30:00,95.6,95.76,95.53,95.69,121300.0,63.8593,63.9662,63.8125,63.9194,121300.0
2007-11-08 10:35:00,95.69,95.76,95.51,95.6,133800.0,63.9194,63.9662,63.7992,63.8593,133800.0
2007-11-08 10:40:00,95.6,95.9,95.22,95.43,197500.0,63.8593,64.0597,63.6055,63.7457,197500.0
2007-11-08 10:45:00,95.43,95.58,95.2,95.44,154700.0,63.7457,63.8459,63.5921,63.7524,154700.0
2007-11-08 10:50:00,95.51,96.27,95.33,96.02,264700.0,63.7992,64.3069,63.679,64.1399,264700.0
2007-11-08 10:55:00,96.03,96.66,96.03,96.33,170400.0,64.1465,64.5674,64.1465,64.3469,170400.0
2007-11-08 11:00:00,96.35,96.87,96.25,96.81,129100.0,64.3603,64.7076,64.2935,64.6676,129100.0
2007-11-08 11:05:00,96.81,97.26,96.48,96.99,164200.0,64.6676,64.9682,64.4471,64.7878,164200.0
2007-11-08 11:10:00,96.97,97.19,96.78,96.78,93100.0,64.7744,64.9214,64.6475,64.6475,93100.0
2007-11-08 11:15:00,96.83,97.28,96.81,96.99,117100.0,64.6809,64.9815,64.6676,64.7878,117100.0
2007-11-08 11:20:00,96.99,97.11,96.75,96.99,100300.0,64.7878,64.868,64.6275,64.7878,100300.0
2007-11-08 11:25:00,97.0,97.06,96.67,96.83,79500.0,64.7945,64.8346,64.5741,64.6809,79500.0
2007-11-08 11:30:00,96.86,96.93,96.57,96.72,62100.0,64.701,64.7477,64.5073,64.6074,62100.0
2007-11-08 11:35:00,96.71,96.79,96.39,96.71,166200.0,64.6008,64.6542,64.387,64.6008,166200.0
2007-11-08 11:40:00,96.69,96.75,96.34,96.47,103500.0,64.5874,64.6275,64.3536,64.4405,103500.0
2007-11-08 11:45:00,96.48,96.51,96.14,96.25,133800.0,64.4471,64.4672,64.22,64.2935,133800.0
2007-11-08 11:50:00,96.25,96.43,95.99,96.12,129200.0,64.2935,64.4137,64.1198,64.2067,129200.0
2007-11-08 11:55:00,96.1,96.12,95.53,95.85,133400.0,64.1933,64.2067,63.8125,64.0263,133400.0
2007-11-08 12:00:00,95.84,96.5,95.83,96.45,109300.0,64.0196,64.4605,64.0129,64.4271,109300.0
2007-11-08 12:05:00,96.41,96.73,96.11,96.17,103500.0,64.4004,64.6141,64.2,64.2401,103500.0
2007-11-08 12:10:00,96.23,97.05,96.23,96.9,102600.0,64.2801,64.8279,64.2801,64.7277,102600.0
2007-11-08 12:15:00,96.94,97.14,96.42,96.51,128300.0,64.7544,64.888,64.4071,64.4672,128300.0
2007-11-08 12:20:00,96.57,96.64,96.03,96.27,102200.0,64.5073,64.554,64.1465,64.3069,102200.0
2007-11-08 12:25:00,96.29,96.54,96.21,96.47,124300.0,64.3202,64.4872,64.2668,64.4405,124300.0
2007-11-08 12:30:00,96.51,96.58,95.5,95.96,120200.0,64.4672,64.5139,63.7925,64.0998,120200.0
2007-11-08 12:35:00,95.95,96.06,95.25,95.52,150400.0,64.0931,64.1666,63.6255,63.8059,150400.0
2007-11-08 12:40:00,95.52,95.58,94.98,95.07,113000.0,63.8059,63.8459,63.4452,63.5053,113000.0
2007-11-08 12:45:00,95.04,95.19,94.7,94.7,134100.0,63.4852,63.5854,63.2581,63.2581,134100.0
2007-11-08 12:50:00,94.69,94.85,94.5,94.66,92000.0,63.2514,63.3583,63.1245,63.2314,92000.0
2007-11-08 12:55:00,94.62,95.2,94.45,94.89,205100.0,63.2047,63.5921,63.0911,63.385,205100.0
2007-11-08 13:00:00,94.89,95.14,94.59,94.67,74600.0,63.385,63.552,63.1846,63.2381,74600.0
2007-11-08 13:05:00,94.71,94.71,93.97,94.08,157900.0,63.2648,63.2648,62.7705,62.844,157900.0
2007-11-08 13:10:00,94.02,94.25,93.84,93.89,111900.0,62.8039,62.9575,62.6837,62.7171,111900.0
2007-11-08 13:15:00,93.87,94.13,93.49,93.49,202400.0,62.7037,62.8774,62.4499,62.4499,202400.0
2007-11-08 13:20:00,93.48,93.84,93.46,93.74,111600.0,62.4432,62.6837,62.4298,62.6169,111600.0
2007-11-08 13:25:00,93.74,94.29,93.43,94.27,111900.0,62.6169,62.9842,62.4098,62.9709,111900.0
2007-11-08 13:30:00,94.29,95.2,94.07,94.82,136800.0,62.9842,63.5921,62.8373,63.3383,136800.0
2007-11-08 13:35:00,94.87,95.22,94.77,95.16,170300.0,63.3717,63.6055,63.3049,63.5654,170300.0
2007-11-08 13:40:00,95.12,95.32,94.85,95.08,131600.0,63.5387,63.6723,63.3583,63.512,131600.0
2007-11-08 13:45:00,95.05,95.3,94.99,95.08,84000.0,63.4919,63.6589,63.4518,63.512,84000.0
2007-11-08 13:50:00,95.07,95.47,95.0,95.28,97500.0,63.5053,63.7725,63.4585,63.6456,97500.0
2007-11-08 13:55:00,95.27,95.96,95.25,95.94,94000.0,63.6389,64.0998,63.6255,64.0864,94000.0
2007-11-08 14:00:00,95.94,96.07,95.53,95.6,110800.0,64.0864,64.1733,63.8125,63.8593,110800.0
2007-11-08 14:05:00,95.6,95.88,95.33,95.41,81200.0,63.8593,64.0463,63.679,63.7324,81200.0
2007-11-08 14:10:00,95.41,95.61,95.32,95.4,90100.0,63.7324,63.866,63.6723,63.7257,90100.0
2007-11-08 14:15:00,95.4,95.59,95.27,95.51,99100.0,63.7257,63.8526,63.6389,63.7992,99100.0
2007-11-08 14:20:00,95.51,95.69,95.28,95.63,119500.0,63.7992,63.9194,63.6456,63.8793,119500.0
2007-11-08 14:25:00,95.64,95.66,95.35,95.46,79100.0,63.886,63.8994,63.6923,63.7658,79100.0
2007-11-08 14:30:00,95.46,95.79,95.33,95.58,96900.0,63.7658,63.9862,63.679,63.8459,96900.0
2007-11-08 14:35:00,95.56,95.58,95.0,95.05,113200.0,63.8326,63.8459,63.4585,63.4919,113200.0
2007-11-08 14:40:00,95.04,95.17,94.98,95.05,128300.0,63.4852,63.5721,63.4452,63.4919,128300.0
2007-11-08 14:45:00,95.05,95.3,94.88,95.27,131700.0,63.4919,63.6589,63.3784,63.6389,131700.0
2007-11-08 14:50:00,95.28,95.31,94.93,95.05,141100.0,63.6456,63.6656,63.4118,63.4919,141100.0
2007-11-08 14:55:00,95.05,95.74,95.0,95.71,139600.0,63.4919,63.9528,63.4585,63.9328,139600.0
2007-11-08 15:00:00,95.67,95.86,95.5,95.81,130100.0,63.9061,64.033,63.7925,63.9996,130100.0
2007-11-08 15:05:00,95.85,96.01,95.49,95.77,156800.0,64.0263,64.1332,63.7858,63.9729,156800.0
2007-11-08 15:10:00,95.77,95.77,95.31,95.46,104300.0,63.9729,63.9729,63.6656,63.7658,104300.0
2007-11-08 15:15:00,95.44,95.89,95.36,95.89,83100.0,63.7524,64.053,63.699,64.053,83100.0
2007-11-08 15:20:00,95.89,96.47,95.68,96.33,152000.0,64.053,64.4405,63.9127,64.3469,152000.0
2007-11-08 15:25:00,96.34,96.69,96.15,96.31,85900.0,64.3536,64.5874,64.2267,64.3336,85900.0
2007-11-08 15:30:00,96.34,96.5,96.19,96.2,81900.0,64.3536,64.4605,64.2534,64.2601,81900.0
2007-11-08 15:35:00,96.19,96.22,95.85,96.21,115400.0,64.2534,64.2735,64.0263,64.2668,115400.0
2007-11-08 15:40:00,96.25,96.95,96.25,96.9,210300.0,64.2935,64.7611,64.2935,64.7277,210300.0
2007-11-08 15:45:00,96.89,97.19,96.81,97.08,237400.0,64.721,64.9214,64.6676,64.8479,237400.0
2007-11-08 15:50:00,97.06,97.25,96.6,96.84,308000.0,64.8346,64.9615,64.5273,64.6876,308000.0
2007-11-08 15:55:00,96.85,96.86,96.33,96.42,348400.0,64.6943,64.701,64.3469,64.4071,348400.0
2007-11-09 09:30:00,95.25,95.99,95.16,95.46,118200.0,63.6255,64.1198,63.5654,63.7658,118200.0
2007-11-09 09:35:00,95.45,96.0,94.58,96.0,251800.0,63.7591,64.1265,63.178,64.1265,251800.0
2007-11-09 09:40:00,96.11,96.28,95.58,95.93,232400.0,64.2,64.3135,63.8459,64.0797,232400.0
2007-11-09 09:45:00,95.91,96.23,95.73,96.0,104300.0,64.0664,64.2801,63.9461,64.1265,104300.0
2007-11-09 09:50:00,96.01,96.17,95.42,95.59,127300.0,64.1332,64.2401,63.7391,63.8526,127300.0
2007-11-09 09:55:00,95.54,96.0,95.5,95.94,95100.0,63.8192,64.1265,63.7925,64.0864,95100.0
2007-11-09 10:00:00,95.95,96.0,95.5,95.99,133800.0,64.0931,64.1265,63.7925,64.1198,133800.0
2007-11-09 10:05:00,95.95,96.21,95.75,96.17,137400.0,64.0931,64.2668,63.9595,64.2401,137400.0
2007-11-09 10:10:00,96.21,96.51,96.11,96.51,174100.0,64.2668,64.4672,64.2,64.4672,174100.0
2007-11-09 10:15:00,96.51,96.92,96.45,96.91,143800.0,64.4672,64.741,64.4271,64.7344,143800.0
2007-11-09 10:20:00,96.93,97.14,96.44,96.61,191100.0,64.7477,64.888,64.4204,64.534,191100.0
2007-11-09 10:25:00,96.61,97.03,96.54,96.62,92600.0,64.534,64.8145,64.4872,64.5407,92600.0
2007-11-09 10:30:00,96.62,96.79,96.3,96.31,63900.0,64.5407,64.6542,64.3269,64.3336,63900.0
2007-11-09 10:35:00,96.31,96.67,96.25,96.57,80700.0,64.3336,64.5741,64.2935,64.5073,80700.0
2007-11-09 10:40:00,96.6,96.71,96.42,96.67,74500.0,64.5273,64.6008,64.4071,64.5741,74500.0
2007-11-09 10:45:00,96.66,96.66,95.9,96.11,58900.0,64.5674,64.5674,64.0597,64.2,58900.0
2007-11-09 10:50:00,96.08,96.28,95.98,96.11,62600.0,64.1799,64.3135,64.1131,64.2,62600.0
2007-11-09 10:55:00,96.12,96.19,95.66,95.89,109900.0,64.2067,64.2534,63.8994,64.053,109900.0
2007-11-09 11:00:00,95.86,96.9,95.5,95.55,95300.0,64.033,64.7277,63.7925,63.8259,95300.0
2007-11-09 11:05:00,95.56,95.62,95.01,95.04,113500.0,63.8326,63.8727,63.4652,63.4852,113500.0
2007-11-09 11:10:00,95.02,95.04,94.34,94.82,126300.0,63.4719,63.4852,63.0176,63.3383,126300.0
2007-11-09 11:15:00,94.87,95.09,94.67,94.76,97600.0,63.3717,63.5186,63.2381,63.2982,97600.0
2007-11-09 11:20:00,94.76,95.73,94.74,95.68,129800.0,63.2982,63.9461,63.2848,63.9127,129800.0
2007-11-09 11:25:00,95.67,95.82,95.36,95.36,131100.0,63.9061,64.0063,63.699,63.699,131100.0
2007-11-09 11:30:00,95.38,95.87,95.29,95.42,98600.0,63.7124,64.0397,63.6522,63.7391,98600.0
2007-11-09 11:35:00,95.43,95.6,94.75,95.13,90700.0,63.7457,63.8593,63.2915,63.5454,90700.0
2007-11-09 11:40:00,95.13,95.48,95.1,95.46,79800.0,63.5454,63.7791,63.5253,63.7658,79800.0
2007-11-09 11:45:00,95.47,95.85,95.43,95.49,146800.0,63.7725,64.0263,63.7457,63.7858,146800.0
2007-11-09 11:50:00,95.48,95.79,95.33,95.62,75600.0,63.7791,63.9862,63.679,63.8727,75600.0
2007-11-09 11:55:00,95.63,95.74,95.33,95.57,105000.0,63.8793,63.9528,63.679,63.8393,105000.0
2007-11-09 12:00:00,95.54,95.55,95.07,95.34,53100.0,63.8192,63.8259,63.5053,63.6856,53100.0
2007-11-09 12:05:00,95.34,95.5,95.01,95.5,56300.0,63.6856,63.7925,63.4652,63.7925,56300.0
2007-11-09 12:10:00,95.52,95.75,95.44,95.67,60100.0,63.8059,63.9595,63.7524,63.9061,60100.0
2007-11-09 12:15:00,95.67,95.88,95.43,95.57,66400.0,63.9061,64.0463,63.7457,63.8393,66400.0
2007-11-09 12:20:00,95.6,95.75,95.42,95.57,49300.0,63.8593,63.9595,63.7391,63.8393,49300.0
2007-11-09 12:25:00,95.57,95.94,95.53,95.94,77200.0,63.8393,64.0864,63.8125,64.0864,77200.0
2007-11-09 12:30:00,95.95,96.0,95.79,96.0,83900.0,64.0931,64.1265,63.9862,64.1265,83900.0
2007-11-09 12:35:00,96.0,96.45,95.95,96.13,117700.0,64.1265,64.4271,64.0931,64.2133,117700.0
2007-11-09 12:40:00,96.12,96.42,95.73,95.78,66300.0,64.2067,64.4071,63.9461,63.9795,66300.0
2007-11-09 12:45:00,95.79,95.92,95.56,95.66,78900.0,63.9862,64.0731,63.8326,63.8994,78900.0
2007-11-09 12:50:00,95.6,95.79,95.46,95.78,64200.0,63.8593,63.9862,63.7658,63.9795,64200.0
2007-11-09 12:55:00,95.77,95.79,95.4,95.67,68200.0,63.9729,63.9862,63.7257,63.9061,68200.0
2007-11-09 13:00:00,95.67,95.67,95.38,95.6,48400.0,63.9061,63.9061,63.7124,63.8593,48400.0
2007-11-09 13:05:00,95.6,95.62,95.14,95.34,86200.0,63.8593,63.8727,63.552,63.6856,86200.0
2007-11-09 13:10:00,95.35,95.48,95.22,95.37,80800.0,63.6923,63.7791,63.6055,63.7057,80800.0
2007-11-09 13:15:00,95.4,95.72,95.29,95.38,104900.0,63.7257,63.9395,63.6522,63.7124,104900.0
2007-11-09 13:20:00,95.4,95.52,95.13,95.33,82400.0,63.7257,63.8059,63.5454,63.679,82400.0
2007-11-09 13:25:00,95.35,95.6,95.09,95.6,81500.0,63.6923,63.8593,63.5186,63.8593,81500.0
2007-11-09 13:30:00,95.58,95.58,95.26,95.55,61800.0,63.8459,63.8459,63.6322,63.8259,61800.0
2007-11-09 13:35:00,95.55,95.55,95.16,95.32,62100.0,63.8259,63.8259,63.5654,63.6723,62100.0
2007-11-09 13:40:00,95.33,95.44,95.16,95.27,53100.0,63.679,63.7524,63.5654,63.6389,53100.0
2007-11-09 13:45:00,95.28,95.37,95.2,95.29,65400.0,63.6456,63.7057,63.5921,63.6522,65400.0
2007-11-09 13:50:00,95.3,95.43,95.24,95.3,76300.0,63.6589,63.7457,63.6188,63.6589,76300.0
2007-11-09 13:55:00,95.32,95.36,95.06,95.07,51900.0,63.6723,63.699,63.4986,63.5053,51900.0
2007-11-09 14:00:00,95.07,95.48,95.02,95.42,72400.0,63.5053,63.7791,63.4719,63.7391,72400.0
2007-11-09 14:05:00,95.42,95.62,95.42,95.47,76700.0,63.7391,63.8727,63.7391,63.7725,76700.0
2007-11-09 14:10:00,95.47,95.61,95.37,95.54,84100.0,63.7725,63.866,63.7057,63.8192,84100.0
2007-11-09 14:15:00,95.52,95.9,95.51,95.9,59100.0,63.8059,64.0597,63.7992,64.0597,59100.0
2007-11-09 14:20:00,95.91,96.09,95.75,96.02,72300.0,64.0664,64.1866,63.9595,64.1399,72300.0
2007-11-09 14:25:00,96.01,96.23,95.94,96.11,63700.0,64.1332,64.2801,64.0864,64.2,63700.0
2007-11-09 14:30:00,96.1,96.19,95.87,95.91,63200.0,64.1933,64.2534,64.0397,64.0664,63200.0
2007-11-09 14:35:00,95.91,95.97,95.73,95.95,62700.0,64.0664,64.1065,63.9461,64.0931,62700.0
2007-11-09 14:40:00,95.95,96.38,95.95,96.12,140100.0,64.0931,64.3803,64.0931,64.2067,140100.0
2007-11-09 14:45:00,96.1,96.3,96.0,96.23,89800.0,64.1933,64.3269,64.1265,64.2801,89800.0
2007-11-09 14:50:00,96.18,96.33,96.0,96.06,63200.0,64.2467,64.3469,64.1265,64.1666,63200.0
2007-11-09 14:55:00,96.06,96.18,95.8,95.83,57800.0,64.1666,64.2467,63.9929,64.0129,57800.0
2007-11-09 15:00:00,95.84,96.19,95.81,96.03,77200.0,64.0196,64.2534,63.9996,64.1465,77200.0
2007-11-09 15:05:00,96.05,96.26,95.92,96.2,75100.0,64.1599,64.3002,64.0731,64.2601,75100.0
2007-11-09 15:10:00,96.2,96.28,96.04,96.2,59300.0,64.2601,64.3135,64.1532,64.2601,59300.0
2007-11-09 15:15:00,96.19,96.4,96.07,96.33,80400.0,64.2534,64.3937,64.1733,64.3469,80400.0
2007-11-09 15:20:00,96.32,96.46,96.15,96.35,79200.0,64.3403,64.4338,64.2267,64.3603,79200.0
2007-11-09 15:25:00,96.35,96.39,96.13,96.21,71500.0,64.3603,64.387,64.2133,64.2668,71500.0
2007-11-09 15:30:00,96.22,96.24,95.73,95.79,92100.0,64.2735,64.2868,63.9461,63.9862,92100.0
2007-11-09 15:35:00,95.79,95.89,95.54,95.86,110200.0,63.9862,64.053,63.8192,64.033,110200.0
2007-11-09 15:40:00,95.85,95.97,95.48,95.61,153400.0,64.0263,64.1065,63.7791,63.866,153400.0
2007-11-09 15:45:00,95.6,95.77,95.26,95.34,120500.0,63.8593,63.9729,63.6322,63.6856,120500.0
2007-11-09 15:50:00,95.33,95.36,94.76,94.76,187900.0,63.679,63.699,63.2982,63.2982,187900.0
2007-11-09 15:55:00,94.77,95.02,94.63,94.66,270900.0,63.3049,63.4719,63.2114,63.2314,270900.0
2007-11-12 09:30:00,94.5,94.5,92.07,92.26,227200.0,63.1245,63.1245,61.5013,61.6282,227200.0
2007-11-12 09:35:00,92.22,92.68,91.68,91.92,254200.0,61.6015,61.9088,61.2408,61.4011,254200.0
2007-11-12 09:40:00,91.9,92.09,91.61,91.92,253300.0,61.3878,61.5147,61.194,61.4011,253300.0
2007-11-12 09:45:00,91.97,92.44,91.85,92.42,228600.0,61.4345,61.7485,61.3544,61.7351,228600.0
2007-11-12 09:50:00,92.41,92.49,91.62,91.62,170000.0,61.7284,61.7819,61.2007,61.2007,170000.0
2007-11-12 09:55:00,91.63,91.7,91.09,91.15,243500.0,61.2074,61.2542,60.8467,60.8868,243500.0
2007-11-12 10:00:00,91.12,91.54,90.84,91.3,250100.0,60.8667,61.1473,60.6797,60.987,250100.0
2007-11-12 10:05:00,91.28,91.72,90.92,91.04,149600.0,60.9736,61.2675,60.7331,60.8133,149600.0
2007-11-12 10:10:00,91.03,91.03,90.56,90.82,202000.0,60.8066,60.8066,60.4927,60.6663,202000.0
2007-11-12 10:15:00,90.8,91.55,90.79,91.28,187400.0,60.653,61.154,60.6463,60.9736,187400.0
2007-11-12 10:20:00,91.29,91.47,90.7,91.26,182500.0,60.9803,61.1005,60.5862,60.9603,182500.0
2007-11-12 10:25:00,91.28,91.3,90.7,91.03,190000.0,60.9736,60.987,60.5862,60.8066,190000.0
2007-11-12 10:30:00,91.02,91.76,90.95,91.22,218000.0,60.7999,61.2942,60.7532,60.9335,218000.0
2007-11-12 10:35:00,91.18,91.3,90.8,90.93,150100.0,60.9068,60.987,60.653,60.7398,150100.0
2007-11-12 10:40:00,90.92,91.42,90.88,91.41,111100.0,60.7331,61.0671,60.7064,61.0605,111100.0
2007-11-12 10:45:00,91.41,91.68,91.21,91.25,92600.0,61.0605,61.2408,60.9269,60.9536,92600.0
2007-11-12 10:50:00,91.23,91.28,91.05,91.17,77000.0,60.9402,60.9736,60.82,60.9001,77000.0
2007-11-12 10:55:00,91.17,91.99,91.17,91.68,177800.0,60.9001,61.4479,60.9001,61.2408,177800.0
2007-11-12 11:00:00,91.68,92.0,91.6,91.88,123800.0,61.2408,61.4546,61.1874,61.3744,123800.0
2007-11-12 11:05:00,91.9,92.08,91.75,92.04,119800.0,61.3878,61.508,61.2876,61.4813,119800.0
2007-11-12 11:10:00,91.97,92.33,91.89,92.05,70300.0,61.4345,61.675,61.3811,61.488,70300.0
2007-11-12 11:15:00,92.01,92.03,91.53,91.8,104400.0,61.4612,61.4746,61.1406,61.321,104400.0
2007-11-12 11:20:00,91.8,91.82,91.56,91.6,68000.0,61.321,61.3343,61.1607,61.1874,68000.0
2007-11-12 11:25:00,91.59,91.98,91.59,91.78,69300.0,61.1807,61.4412,61.1807,61.3076,69300.0
2007-11-12 11:30:00,91.78,91.87,91.56,91.64,120000.0,61.3076,61.3677,61.1607,61.2141,120000.0
2007-11-12 11:35:00,91.63,91.69,91.37,91.47,115100.0,61.2074,61.2475,61.0337,61.1005,115100.0
2007-11-12 11:40:00,91.45,91.72,91.44,91.68,53900.0,61.0872,61.2675,61.0805,61.2408,53900.0
2007-11-12 11:45:00,91.68,91.77,91.37,91.42,51800.0,61.2408,61.3009,61.0337,61.0671,51800.0
2007-11-12 11:50:00,91.43,91.47,91.13,91.17,52200.0,61.0738,61.1005,60.8734,60.9001,52200.0
2007-11-12 11:55:00,91.17,91.23,91.11,91.23,37200.0,60.9001,60.9402,60.8601,60.9402,37200.0
2007-11-12 12:00:00,91.21,91.64,91.2,91.63,61600.0,60.9269,61.2141,60.9202,61.2074,61600.0
2007-11-12 12:05:00,91.62,91.87,91.6,91.71,67200.0,61.2007,61.3677,61.1874,61.2608,67200.0
2007-11-12 12:10:00,91.72,91.8,91.54,91.78,38600.0,61.2675,61.321,61.1473,61.3076,38600.0
2007-11-12 12:15:00,91.75,92.09,91.66,92.09,51000.0,61.2876,61.5147,61.2274,61.5147,51000.0
2007-11-12 12:20:00,92.09,92.25,92.07,92.1,72600.0,61.5147,61.6216,61.5013,61.5214,72600.0
2007-11-12 12:25:00,92.11,92.16,91.96,92.15,36900.0,61.528,61.5614,61.4278,61.5548,36900.0
2007-11-12 12:30:00,92.15,92.39,92.12,92.21,56600.0,61.5548,61.7151,61.5347,61.5948,56600.0
2007-11-12 12:35:00,92.22,92.33,92.08,92.22,79200.0,61.6015,61.675,61.508,61.6015,79200.0
2007-11-12 12:40:00,92.24,92.35,92.16,92.31,51000.0,61.6149,61.6884,61.5614,61.6616,51000.0
2007-11-12 12:45:00,92.31,92.37,92.19,92.23,49500.0,61.6616,61.7017,61.5815,61.6082,49500.0
2007-11-12 12:50:00,92.24,92.25,91.94,92.08,76700.0,61.6149,61.6216,61.4145,61.508,76700.0
2007-11-12 12:55:00,92.1,92.29,92.04,92.09,60900.0,61.5214,61.6483,61.4813,61.5147,60900.0
2007-11-12 13:00:00,92.1,92.21,91.81,92.07,75300.0,61.5214,61.5948,61.3276,61.5013,75300.0
2007-11-12 13:05:00,92.04,92.24,91.88,91.89,53700.0,61.4813,61.6149,61.3744,61.3811,53700.0
2007-11-12 13:10:00,91.89,92.04,91.75,91.75,66900.0,61.3811,61.4813,61.2876,61.2876,66900.0
2007-11-12 13:15:00,91.74,91.96,91.66,91.96,73400.0,61.2809,61.4278,61.2274,61.4278,73400.0
2007-11-12 13:20:00,91.95,92.06,91.87,92.05,60900.0,61.4212,61.4946,61.3677,61.488,60900.0
2007-11-12 13:25:00,92.04,92.2,91.96,92.12,36200.0,61.4813,61.5882,61.4278,61.5347,36200.0
2007-11-12 13:30:00,92.11,92.12,91.96,92.0,30700.0,61.528,61.5347,61.4278,61.4546,30700.0
2007-11-12 13:35:00,92.0,92.07,91.59,91.61,94000.0,61.4546,61.5013,61.1807,61.194,94000.0
2007-11-12 13:40:00,91.63,92.06,91.34,92.06,128900.0,61.2074,61.4946,61.0137,61.4946,128900.0
2007-11-12 13:45:00,92.05,92.14,91.87,92.02,58000.0,61.488,61.5481,61.3677,61.4679,58000.0
2007-11-12 13:50:00,92.02,92.07,91.82,92.04,55100.0,61.4679,61.5013,61.3343,61.4813,55100.0
2007-11-12 13:55:00,92.05,92.2,91.83,92.03,69300.0,61.488,61.5882,61.341,61.4746,69300.0
2007-11-12 14:00:00,92.01,92.19,91.89,92.0,59600.0,61.4612,61.5815,61.3811,61.4546,59600.0
2007-11-12 14:05:00,91.99,92.01,91.61,91.71,86100.0,61.4479,61.4612,61.194,61.2608,86100.0
2007-11-12 14:10:00,91.71,91.78,91.58,91.64,87100.0,61.2608,61.3076,61.174,61.2141,87100.0
2007-11-12 14:15:00,91.63,91.77,91.4,91.64,126800.0,61.2074,61.3009,61.0538,61.2141,126800.0
2007-11-12 14:20:00,91.64,91.88,91.52,91.6,115500.0,61.2141,61.3744,61.1339,61.1874,115500.0
2007-11-12 14:25:00,91.59,91.88,91.45,91.77,90300.0,61.1807,61.3744,61.0872,61.3009,90300.0
2007-11-12 14:30:00,91.73,92.35,91.73,92.28,147600.0,61.2742,61.6884,61.2742,61.6416,147600.0
2007-11-12 14:35:00,92.32,92.41,92.21,92.3,82900.0,61.6683,61.7284,61.5948,61.655,82900.0
2007-11-12 14:40:00,92.33,92.71,92.33,92.54,102200.0,61.675,61.9288,61.675,61.8153,102200.0
2007-11-12 14:45:00,92.52,92.56,92.24,92.44,132400.0,61.8019,61.8286,61.6149,61.7485,132400.0
2007-11-12 14:50:00,92.44,92.57,92.32,92.33,98400.0,61.7485,61.8353,61.6683,61.675,98400.0
2007-11-12 14:55:00,92.33,92.49,92.29,92.39,57300.0,61.675,61.7819,61.6483,61.7151,57300.0
2007-11-12 15:00:00,92.38,92.39,91.76,91.96,111600.0,61.7084,61.7151,61.2942,61.4278,111600.0
2007-11-12 15:05:00,91.95,92.27,91.93,92.15,108700.0,61.4212,61.6349,61.4078,61.5548,108700.0
2007-11-12 15:10:00,92.17,92.3,91.9,92.13,98000.0,61.5681,61.655,61.3878,61.5414,98000.0
2007-11-12 15:15:00,92.16,92.16,91.71,91.9,87600.0,61.5614,61.5614,61.2608,61.3878,87600.0
2007-11-12 15:20:00,91.91,92.0,91.48,91.56,117400.0,61.3944,61.4546,61.1072,61.1607,117400.0
2007-11-12 15:25:00,91.58,91.62,90.9,90.96,167500.0,61.174,61.2007,60.7198,60.7599,167500.0
2007-11-12 15:30:00,90.96,91.59,90.88,91.45,131600.0,60.7599,61.1807,60.7064,61.0872,131600.0
2007-11-12 15:35:00,91.45,91.54,91.3,91.4,120500.0,61.0872,61.1473,60.987,61.0538,120500.0
2007-11-12 15:40:00,91.39,91.53,91.2,91.24,191400.0,61.0471,61.1406,60.9202,60.9469,191400.0
2007-11-12 15:45:00,91.27,91.27,90.9,90.96,195100.0,60.9669,60.9669,60.7198,60.7599,195100.0
2007-11-12 15:50:00,90.96,91.32,90.75,91.08,237600.0,60.7599,61.0003,60.6196,60.84,237600.0
2007-11-12 15:55:00,91.08,91.12,90.88,90.94,263500.0,60.84,60.8667,60.7064,60.7465,263500.0
2007-11-13 09:30:00,91.17,92.34,91.17,91.86,302100.0,60.9001,61.6817,60.9001,61.361,302100.0
2007-11-13 09:35:00,91.8,92.32,91.0,92.17,254900.0,61.321,61.6683,60.7866,61.5681,254900.0
2007-11-13 09:40:00,92.19,93.61,92.1,92.72,226100.0,61.5815,62.53,61.5214,61.9355,226100.0
2007-11-13 09:45:00,92.72,92.83,92.41,92.62,171100.0,61.9355,62.009,61.7284,61.8687,171100.0
2007-11-13 09:50:00,92.64,92.94,92.56,92.84,151200.0,61.8821,62.0825,61.8286,62.0157,151200.0
2007-11-13 09:55:00,92.85,93.22,92.85,93.08,97000.0,62.0224,62.2695,62.0224,62.176,97000.0
2007-11-13 10:00:00,93.1,93.17,92.55,92.56,157300.0,62.1893,62.2361,61.822,61.8286,157300.0
2007-11-13 10:05:00,92.56,92.72,91.87,92.05,195700.0,61.8286,61.9355,61.3677,61.488,195700.0
2007-11-13 10:10:00,92.04,92.25,91.31,91.76,183800.0,61.4813,61.6216,60.9937,61.2942,183800.0
2007-11-13 10:15:00,91.76,92.03,91.58,92.02,108800.0,61.2942,61.4746,61.174,61.4679,108800.0
2007-11-13 10:20:00,92.07,92.28,91.9,92.17,167600.0,61.5013,61.6416,61.3878,61.5681,167600.0
2007-11-13 10:25:00,92.17,92.99,92.16,92.94,148500.0,61.5681,62.1159,61.5614,62.0825,148500.0
2007-11-13 10:30:00,92.93,92.96,92.4,92.64,199800.0,62.0758,62.0958,61.7218,61.8821,199800.0
2007-11-13 10:35:00,92.65,92.81,92.37,92.5,114300.0,61.8888,61.9956,61.7017,61.7886,114300.0
2007-11-13 10:40:00,92.45,92.58,91.93,91.99,117800.0,61.7552,61.842,61.4078,61.4479,117800.0
2007-11-13 10:45:00,91.99,92.0,91.53,91.54,132300.0,61.4479,61.4546,61.1406,61.1473,132300.0
2007-11-13 10:50:00,91.54,91.88,91.25,91.27,223100.0,61.1473,61.3744,60.9536,60.9669,223100.0
2007-11-13 10:55:00,91.26,91.63,91.07,91.5,159900.0,60.9603,61.2074,60.8333,61.1206,159900.0
2007-11-13 11:00:00,91.51,91.73,91.32,91.61,110600.0,61.1273,61.2742,61.0003,61.194,110600.0
2007-11-13 11:05:00,91.63,92.06,91.59,92.0,78300.0,61.2074,61.4946,61.1807,61.4546,78300.0
2007-11-13 11:10:00,91.99,92.04,91.66,91.7,42100.0,61.4479,61.4813,61.2274,61.2542,42100.0
2007-11-13 11:15:00,91.7,91.84,91.43,91.74,69600.0,61.2542,61.3477,61.0738,61.2809,69600.0
2007-11-13 11:20:00,91.72,91.75,91.55,91.65,66700.0,61.2675,61.2876,61.154,61.2208,66700.0
2007-11-13 11:25:00,91.61,91.82,91.56,91.71,66000.0,61.194,61.3343,61.1607,61.2608,66000.0
2007-11-13 11:30:00,91.71,91.92,91.56,91.88,49000.0,61.2608,61.4011,61.1607,61.3744,49000.0
2007-11-13 11:35:00,91.88,92.32,91.86,91.92,93600.0,61.3744,61.6683,61.361,61.4011,93600.0
2007-11-13 11:40:00,91.92,92.28,91.81,92.27,59100.0,61.4011,61.6416,61.3276,61.6349,59100.0
2007-11-13 11:45:00,92.25,92.3,91.79,92.17,65300.0,61.6216,61.655,61.3143,61.5681,65300.0
2007-11-13 11:50:00,92.19,92.42,92.03,92.06,60700.0,61.5815,61.7351,61.4746,61.4946,60700.0
2007-11-13 11:55:00,92.03,92.43,91.83,91.83,73400.0,61.4746,61.7418,61.341,61.341,73400.0
2007-11-13 12:00:00,91.85,91.98,91.5,91.55,58700.0,61.3544,61.4412,61.1206,61.154,58700.0
2007-11-13 12:05:00,91.57,91.65,91.38,91.56,108300.0,61.1673,61.2208,61.0404,61.1607,108300.0
2007-11-13 12:10:00,91.57,91.81,91.55,91.71,83500.0,61.1673,61.3276,61.154,61.2608,83500.0
2007-11-13 12:15:00,91.72,92.09,91.7,91.94,50700.0,61.2675,61.5147,61.2542,61.4145,50700.0
2007-11-13 12:20:00,91.95,92.08,91.74,91.86,80600.0,61.4212,61.508,61.2809,61.361,80600.0
2007-11-13 12:25:00,91.87,92.03,91.73,91.9,64200.0,61.3677,61.4746,61.2742,61.3878,64200.0
2007-11-13 12:30:00,91.89,92.24,91.86,92.11,176600.0,61.3811,61.6149,61.361,61.528,176600.0
2007-11-13 12:35:00,92.13,92.33,92.12,92.2,52700.0,61.5414,61.675,61.5347,61.5882,52700.0
2007-11-13 12:40:00,92.2,92.37,92.05,92.26,61000.0,61.5882,61.7017,61.488,61.6282,61000.0
2007-11-13 12:45:00,92.26,92.26,92.01,92.11,45300.0,61.6282,61.6282,61.4612,61.528,45300.0
2007-11-13 12:50:00,92.12,92.37,92.01,92.35,39600.0,61.5347,61.7017,61.4612,61.6884,39600.0
2007-11-13 12:55:00,92.35,92.35,91.89,92.04,62500.0,61.6884,61.6884,61.3811,61.4813,62500.0
2007-11-13 13:00:00,92.01,92.07,91.88,91.9,30800.0,61.4612,61.5013,61.3744,61.3878,30800.0
2007-11-13 13:05:00,91.92,91.93,91.76,91.82,35800.0,61.4011,61.4078,61.2942,61.3343,35800.0
2007-11-13 13:10:00,91.83,91.89,91.61,91.82,43500.0,61.341,61.3811,61.194,61.3343,43500.0
2007-11-13 13:15:00,91.8,91.98,91.79,91.92,36700.0,61.321,61.4412,61.3143,61.4011,36700.0
2007-11-13 13:20:00,91.9,92.0,91.68,91.74,76500.0,61.3878,61.4546,61.2408,61.2809,76500.0
2007-11-13 13:25:00,91.74,92.05,91.66,91.9,85300.0,61.2809,61.488,61.2274,61.3878,85300.0
2007-11-13 13:30:00,91.91,92.23,91.89,92.01,254700.0,61.3944,61.6082,61.3811,61.4612,254700.0
2007-11-13 13:35:00,92.01,92.15,91.81,91.99,128800.0,61.4612,61.5548,61.3276,61.4479,128800.0
2007-11-13 13:40:00,92.0,92.38,91.99,92.09,215800.0,61.4546,61.7084,61.4479,61.5147,215800.0
2007-11-13 13:45:00,92.13,92.23,91.99,92.06,96300.0,61.5414,61.6082,61.4479,61.4946,96300.0
2007-11-13 13:50:00,92.06,92.28,92.03,92.13,173800.0,61.4946,61.6416,61.4746,61.5414,173800.0
2007-11-13 13:55:00,92.13,92.24,92.09,92.2,46100.0,61.5414,61.6149,61.5147,61.5882,46100.0
2007-11-13 14:00:00,92.21,92.27,92.14,92.2,40300.0,61.5948,61.6349,61.5481,61.5882,40300.0
2007-11-13 14:05:00,92.18,92.29,92.14,92.27,84800.0,61.5748,61.6483,61.5481,61.6349,84800.0
2007-11-13 14:10:00,92.25,92.65,92.21,92.53,186600.0,61.6216,61.8888,61.5948,61.8086,186600.0
2007-11-13 14:15:00,92.53,92.7,92.52,92.7,86000.0,61.8086,61.9222,61.8019,61.9222,86000.0
2007-11-13 14:20:00,92.68,92.74,92.36,92.55,76600.0,61.9088,61.9489,61.695,61.822,76600.0
2007-11-13 14:25:00,92.55,92.64,92.41,92.46,62800.0,61.822,61.8821,61.7284,61.7618,62800.0
2007-11-13 14:30:00,92.46,92.9,92.46,92.81,200800.0,61.7618,62.0557,61.7618,61.9956,200800.0
2007-11-13 14:35:00,92.85,92.93,92.65,92.73,60700.0,62.0224,62.0758,61.8888,61.9422,60700.0
2007-11-13 14:40:00,92.72,93.22,92.72,93.2,69200.0,61.9355,62.2695,61.9355,62.2561,69200.0
2007-11-13 14:45:00,93.16,93.32,93.0,93.32,82200.0,62.2294,62.3363,62.1225,62.3363,82200.0
2007-11-13 14:50:00,93.3,93.5,93.27,93.49,79100.0,62.3229,62.4565,62.3029,62.4499,79100.0
2007-11-13 14:55:00,93.49,93.66,93.4,93.6,113800.0,62.4499,62.5634,62.3897,62.5233,113800.0
2007-11-13 15:00:00,93.61,93.93,93.6,93.81,186000.0,62.53,62.7438,62.5233,62.6636,186000.0
2007-11-13 15:05:00,93.82,94.07,93.76,93.92,198200.0,62.6703,62.8373,62.6302,62.7371,198200.0
2007-11-13 15:10:00,93.92,94.18,93.92,94.01,322200.0,62.7371,62.9108,62.7371,62.7972,322200.0
2007-11-13 15:15:00,94.05,94.1,93.77,93.81,152300.0,62.8239,62.8573,62.6369,62.6636,152300.0
2007-11-13 15:20:00,93.8,93.95,93.63,93.89,145000.0,62.6569,62.7571,62.5434,62.7171,145000.0
2007-11-13 15:25:00,93.89,93.92,93.58,93.6,203200.0,62.7171,62.7371,62.51,62.5233,203200.0
2007-11-13 15:30:00,93.6,93.97,93.47,93.72,179200.0,62.5233,62.7705,62.4365,62.6035,179200.0
2007-11-13 15:35:00,93.74,93.74,93.14,93.14,298100.0,62.6169,62.6169,62.2161,62.2161,298100.0
2007-11-13 15:40:00,93.13,93.43,93.09,93.15,305100.0,62.2094,62.4098,62.1827,62.2227,305100.0
2007-11-13 15:45:00,93.14,93.16,92.9,93.15,222900.0,62.2161,62.2294,62.0557,62.2227,222900.0
2007-11-13 15:50:00,93.15,93.33,92.91,92.95,252200.0,62.2227,62.343,62.0624,62.0891,252200.0
2007-11-13 15:55:00,92.95,93.12,92.92,93.08,390400.0,62.0891,62.2027,62.0691,62.176,390400.0
2007-11-14 09:30:00,93.69,94.31,93.09,93.61,446500.0,62.5835,62.9976,62.1827,62.53,446500.0
2007-11-14 09:35:00,93.6,93.87,92.94,93.24,222300.0,62.5233,62.7037,62.0825,62.2829,222300.0
2007-11-14 09:40:00,93.23,94.09,93.11,93.61,311200.0,62.2762,62.8507,62.196,62.53,311200.0
2007-11-14 09:45:00,93.59,93.76,93.36,93.4,169500.0,62.5167,62.6302,62.363,62.3897,169500.0
2007-11-14 09:50:00,93.41,93.56,92.94,92.98,292500.0,62.3964,62.4966,62.0825,62.1092,292500.0
2007-11-14 09:55:00,92.94,92.96,92.22,92.28,239600.0,62.0825,62.0958,61.6015,61.6416,239600.0
2007-11-14 10:00:00,92.21,93.3,92.2,93.19,266300.0,61.5948,62.3229,61.5882,62.2495,266300.0
2007-11-14 10:05:00,93.2,93.3,93.1,93.18,138600.0,62.2561,62.3229,62.1893,62.2428,138600.0
2007-11-14 10:10:00,93.21,93.52,93.07,93.52,143100.0,62.2628,62.4699,62.1693,62.4699,143100.0
2007-11-14 10:15:00,93.52,93.52,93.2,93.42,156100.0,62.4699,62.4699,62.2561,62.4031,156100.0
2007-11-14 10:20:00,93.41,93.73,93.35,93.38,155000.0,62.3964,62.6102,62.3563,62.3764,155000.0
2007-11-14 10:25:00,93.37,93.39,92.99,93.05,137400.0,62.3697,62.3831,62.1159,62.1559,137400.0
2007-11-14 10:30:00,93.04,93.04,92.65,92.69,113400.0,62.1493,62.1493,61.8888,61.9155,113400.0
2007-11-14 10:35:00,92.69,92.81,92.68,92.69,141200.0,61.9155,61.9956,61.9088,61.9155,141200.0
2007-11-14 10:40:00,92.67,92.81,92.29,92.34,253000.0,61.9021,61.9956,61.6483,61.6817,253000.0
2007-11-14 10:45:00,92.34,92.67,92.32,92.58,95300.0,61.6817,61.9021,61.6683,61.842,95300.0
2007-11-14 10:50:00,92.58,92.87,92.49,92.49,93400.0,61.842,62.0357,61.7819,61.7819,93400.0
2007-11-14 10:55:00,92.49,92.69,92.42,92.43,75500.0,61.7819,61.9155,61.7351,61.7418,75500.0
2007-11-14 11:00:00,92.45,92.45,92.25,92.36,108000.0,61.7552,61.7552,61.6216,61.695,108000.0
2007-11-14 11:05:00,92.36,92.39,92.1,92.13,103300.0,61.695,61.7151,61.5214,61.5414,103300.0
2007-11-14 11:10:00,92.12,92.3,92.03,92.17,86500.0,61.5347,61.655,61.4746,61.5681,86500.0
2007-11-14 11:15:00,92.18,92.69,92.18,92.65,72000.0,61.5748,61.9155,61.5748,61.8888,72000.0
2007-11-14 11:20:00,92.67,92.94,92.64,92.79,103900.0,61.9021,62.0825,61.8821,61.9823,103900.0
2007-11-14 11:25:00,92.78,92.99,92.72,92.95,78200.0,61.9756,62.1159,61.9355,62.0891,78200.0
2007-11-14 11:30:00,92.96,93.02,92.77,92.91,53100.0,62.0958,62.1359,61.9689,62.0624,53100.0
2007-11-14 11:35:00,92.94,92.97,92.55,92.55,79400.0,62.0825,62.1025,61.822,61.822,79400.0
2007-11-14 11:40:00,92.55,93.0,92.46,92.97,65600.0,61.822,62.1225,61.7618,62.1025,65600.0
2007-11-14 11:45:00,92.96,93.25,92.89,93.23,102900.0,62.0958,62.2895,62.0491,62.2762,102900.0
2007-11-14 11:50:00,93.22,93.45,93.13,93.19,140700.0,62.2695,62.4231,62.2094,62.2495,140700.0
2007-11-14 11:55:00,93.2,93.32,92.88,93.0,109400.0,62.2561,62.3363,62.0424,62.1225,109400.0
2007-11-14 12:00:00,92.99,93.04,92.83,92.87,50500.0,62.1159,62.1493,62.009,62.0357,50500.0
2007-11-14 12:05:00,92.88,93.03,92.88,92.96,81800.0,62.0424,62.1426,62.0424,62.0958,81800.0
2007-11-14 12:10:00,92.95,93.27,92.9,93.11,213500.0,62.0891,62.3029,62.0557,62.196,213500.0
2007-11-14 12:15:00,93.1,93.25,93.06,93.15,59000.0,62.1893,62.2895,62.1626,62.2227,59000.0
2007-11-14 12:20:00,93.16,93.27,93.06,93.18,58400.0,62.2294,62.3029,62.1626,62.2428,58400.0
2007-11-14 12:25:00,93.17,93.26,93.08,93.14,78100.0,62.2361,62.2962,62.176,62.2161,78100.0
2007-11-14 12:30:00,93.14,93.15,93.03,93.08,32200.0,62.2161,62.2227,62.1426,62.176,32200.0
2007-11-14 12:35:00,93.08,93.19,93.04,93.05,66900.0,62.176,62.2495,62.1493,62.1559,66900.0
2007-11-14 12:40:00,93.06,93.16,92.92,93.0,102200.0,62.1626,62.2294,62.0691,62.1225,102200.0
2007-11-14 12:45:00,93.0,93.05,92.89,92.98,159000.0,62.1225,62.1559,62.0491,62.1092,159000.0
2007-11-14 12:50:00,92.98,93.05,92.93,92.97,74200.0,62.1092,62.1559,62.0758,62.1025,74200.0
2007-11-14 12:55:00,92.97,93.07,92.95,92.97,52700.0,62.1025,62.1693,62.0891,62.1025,52700.0
2007-11-14 13:00:00,93.0,93.11,92.91,92.98,49800.0,62.1225,62.196,62.0624,62.1092,49800.0
2007-11-14 13:05:00,92.99,93.18,92.92,93.07,54500.0,62.1159,62.2428,62.0691,62.1693,54500.0
2007-11-14 13:10:00,93.07,93.34,93.07,93.22,75500.0,62.1693,62.3497,62.1693,62.2695,75500.0
2007-11-14 13:15:00,93.23,93.44,93.2,93.41,38600.0,62.2762,62.4165,62.2561,62.3964,38600.0
2007-11-14 13:20:00,93.4,93.5,93.36,93.47,85700.0,62.3897,62.4565,62.363,62.4365,85700.0
2007-11-14 13:25:00,93.5,93.5,93.35,93.46,77000.0,62.4565,62.4565,62.3563,62.4298,77000.0
2007-11-14 13:30:00,93.45,93.6,93.24,93.26,55000.0,62.4231,62.5233,62.2829,62.2962,55000.0
2007-11-14 13:35:00,93.25,93.55,93.2,93.36,53500.0,62.2895,62.4899,62.2561,62.363,53500.0
2007-11-14 13:40:00,93.36,93.48,93.2,93.29,40800.0,62.363,62.4432,62.2561,62.3163,40800.0
2007-11-14 13:45:00,93.28,93.53,93.17,93.5,62400.0,62.3096,62.4766,62.2361,62.4565,62400.0
2007-11-14 13:50:00,93.5,93.54,93.3,93.32,54000.0,62.4565,62.4833,62.3229,62.3363,54000.0
2007-11-14 13:55:00,93.32,93.48,93.08,93.08,54600.0,62.3363,62.4432,62.176,62.176,54600.0
2007-11-14 14:00:00,93.08,93.24,92.87,93.02,64600.0,62.176,62.2829,62.0357,62.1359,64600.0
2007-11-14 14:05:00,93.03,93.25,92.99,93.18,58800.0,62.1426,62.2895,62.1159,62.2428,58800.0
2007-11-14 14:10:00,93.17,93.38,93.0,93.36,77800.0,62.2361,62.3764,62.1225,62.363,77800.0
2007-11-14 14:15:00,93.36,93.49,93.19,93.38,33900.0,62.363,62.4499,62.2495,62.3764,33900.0
2007-11-14 14:20:00,93.37,93.49,93.26,93.3,106000.0,62.3697,62.4499,62.2962,62.3229,106000.0
2007-11-14 14:25:00,93.28,93.44,93.23,93.29,56000.0,62.3096,62.4165,62.2762,62.3163,56000.0
2007-11-14 14:30:00,93.29,93.39,93.18,93.31,35600.0,62.3163,62.3831,62.2428,62.3296,35600.0
2007-11-14 14:35:00,93.3,93.39,93.22,93.31,45700.0,62.3229,62.3831,62.2695,62.3296,45700.0
2007-11-14 14:40:00,93.34,93.39,93.13,93.24,55700.0,62.3497,62.3831,62.2094,62.2829,55700.0
2007-11-14 14:45:00,93.25,93.35,93.09,93.15,55900.0,62.2895,62.3563,62.1827,62.2227,55900.0
2007-11-14 14:50:00,93.16,93.25,93.14,93.16,43800.0,62.2294,62.2895,62.2161,62.2294,43800.0
2007-11-14 14:55:00,93.17,93.25,93.05,93.05,54100.0,62.2361,62.2895,62.1559,62.1559,54100.0
2007-11-14 15:00:00,93.05,93.18,92.91,93.07,75400.0,62.1559,62.2428,62.0624,62.1693,75400.0
2007-11-14 15:05:00,93.06,93.37,93.01,93.29,81500.0,62.1626,62.3697,62.1292,62.3163,81500.0
2007-11-14 15:10:00,93.25,93.36,93.02,93.19,88600.0,62.2895,62.363,62.1359,62.2495,88600.0
2007-11-14 15:15:00,93.17,93.36,93.15,93.26,106700.0,62.2361,62.363,62.2227,62.2962,106700.0
2007-11-14 15:20:00,93.25,93.47,93.11,93.43,88100.0,62.2895,62.4365,62.196,62.4098,88100.0
2007-11-14 15:25:00,93.41,93.41,93.21,93.3,141000.0,62.3964,62.3964,62.2628,62.3229,141000.0
2007-11-14 15:30:00,93.3,93.37,92.98,93.16,196500.0,62.3229,62.3697,62.1092,62.2294,196500.0
2007-11-14 15:35:00,93.18,93.22,92.62,92.94,156000.0,62.2428,62.2695,61.8687,62.0825,156000.0
2007-11-14 15:40:00,92.95,93.16,92.71,93.14,306100.0,62.0891,62.2294,61.9288,62.2161,306100.0
2007-11-14 15:45:00,93.15,93.25,93.09,93.18,239900.0,62.2227,62.2895,62.1827,62.2428,239900.0
2007-11-14 15:50:00,93.19,93.26,92.95,93.15,307600.0,62.2495,62.2962,62.0891,62.2227,307600.0
2007-11-14 15:55:00,93.19,93.44,92.94,93.15,383600.0,62.2495,62.4165,62.0825,62.2227,383600.0
2007-11-15 09:30:00,92.73,93.38,92.55,92.99,198900.0,61.9422,62.3764,61.822,62.1159,198900.0
2007-11-15 09:35:00,93.09,93.11,92.51,92.68,69200.0,62.1827,62.196,61.7952,61.9088,69200.0
2007-11-15 09:40:00,92.68,93.27,92.61,93.03,98900.0,61.9088,62.3029,61.862,62.1426,98900.0
2007-11-15 09:45:00,93.03,93.06,92.5,92.51,115600.0,62.1426,62.1626,61.7886,61.7952,115600.0
2007-11-15 09:50:00,92.54,92.77,92.2,92.49,115500.0,61.8153,61.9689,61.5882,61.7819,115500.0
2007-11-15 09:55:00,92.47,92.59,92.32,92.58,79400.0,61.7685,61.8487,61.6683,61.842,79400.0
2007-11-15 10:00:00,92.56,92.73,92.39,92.72,62500.0,61.8286,61.9422,61.7151,61.9355,62500.0
2007-11-15 10:05:00,92.72,93.23,92.5,93.14,90600.0,61.9355,62.2762,61.7886,62.2161,90600.0
2007-11-15 10:10:00,93.16,93.76,93.13,93.58,88200.0,62.2294,62.6302,62.2094,62.51,88200.0
2007-11-15 10:15:00,93.56,93.71,93.21,93.33,78900.0,62.4966,62.5968,62.2628,62.343,78900.0
2007-11-15 10:20:00,93.33,93.39,93.0,93.06,59400.0,62.343,62.3831,62.1225,62.1626,59400.0
2007-11-15 10:25:00,93.09,93.5,93.01,93.06,79200.0,62.1827,62.4565,62.1292,62.1626,79200.0
2007-11-15 10:30:00,93.03,93.03,92.12,92.65,275200.0,62.1426,62.1426,61.5347,61.8888,275200.0
2007-11-15 10:35:00,92.66,93.55,92.56,93.01,163500.0,61.8954,62.4899,61.8286,62.1292,163500.0
2007-11-15 10:40:00,93.01,93.14,92.77,93.08,101000.0,62.1292,62.2161,61.9689,62.176,101000.0
2007-11-15 10:45:00,93.08,93.14,92.63,92.75,90800.0,62.176,62.2161,61.8754,61.9556,90800.0
2007-11-15 10:50:00,92.72,93.1,92.52,93.03,89200.0,61.9355,62.1893,61.8019,62.1426,89200.0
2007-11-15 10:55:00,93.02,93.03,92.67,92.72,29600.0,62.1359,62.1426,61.9021,61.9355,29600.0
2007-11-15 11:00:00,92.72,93.05,92.57,93.02,63600.0,61.9355,62.1559,61.8353,62.1359,63600.0
2007-11-15 11:05:00,93.01,93.18,92.79,92.96,49200.0,62.1292,62.2428,61.9823,62.0958,49200.0
2007-11-15 11:10:00,92.94,93.11,92.77,92.8,49400.0,62.0825,62.196,61.9689,61.989,49400.0
2007-11-15 11:15:00,92.8,92.87,92.5,92.71,55500.0,61.989,62.0357,61.7886,61.9288,55500.0
2007-11-15 11:20:00,92.68,92.71,92.4,92.42,61200.0,61.9088,61.9288,61.7218,61.7351,61200.0
2007-11-15 11:25:00,92.42,92.67,92.41,92.62,38000.0,61.7351,61.9021,61.7284,61.8687,38000.0
2007-11-15 11:30:00,92.61,92.65,92.28,92.39,58900.0,61.862,61.8888,61.6416,61.7151,58900.0
2007-11-15 11:35:00,92.39,92.51,92.19,92.19,50400.0,61.7151,61.7952,61.5815,61.5815,50400.0
2007-11-15 11:40:00,92.21,92.35,92.12,92.22,62200.0,61.5948,61.6884,61.5347,61.6015,62200.0
2007-11-15 11:45:00,92.2,92.22,91.9,92.11,90700.0,61.5882,61.6015,61.3878,61.528,90700.0
2007-11-15 11:50:00,92.14,92.22,91.77,92.04,107000.0,61.5481,61.6015,61.3009,61.4813,107000.0
2007-11-15 11:55:00,92.07,92.11,91.86,91.99,98700.0,61.5013,61.528,61.361,61.4479,98700.0
2007-11-15 12:00:00,92.01,92.17,91.79,91.87,118300.0,61.4612,61.5681,61.3143,61.3677,118300.0
2007-11-15 12:05:00,91.87,92.0,91.75,91.98,70200.0,61.3677,61.4546,61.2876,61.4412,70200.0
2007-11-15 12:10:00,92.0,92.08,91.7,91.72,100700.0,61.4546,61.508,61.2542,61.2675,100700.0
2007-11-15 12:15:00,91.67,91.97,91.65,91.91,90600.0,61.2341,61.4345,61.2208,61.3944,90600.0
2007-11-15 12:20:00,91.9,92.28,91.78,92.16,86200.0,61.3878,61.6416,61.3076,61.5614,86200.0
2007-11-15 12:25:00,92.15,92.24,91.82,91.82,65600.0,61.5548,61.6149,61.3343,61.3343,65600.0
2007-11-15 12:30:00,91.83,92.0,91.65,91.93,92900.0,61.341,61.4546,61.2208,61.4078,92900.0
2007-11-15 12:35:00,91.93,92.0,91.75,91.98,59700.0,61.4078,61.4546,61.2876,61.4412,59700.0
2007-11-15 12:40:00,91.97,92.02,91.8,91.9,65200.0,61.4345,61.4679,61.321,61.3878,65200.0
2007-11-15 12:45:00,91.89,92.17,91.82,92.05,59000.0,61.3811,61.5681,61.3343,61.488,59000.0
2007-11-15 12:50:00,92.05,92.58,92.01,92.35,105300.0,61.488,61.842,61.4612,61.6884,105300.0
2007-11-15 12:55:00,92.38,92.5,92.12,92.13,39700.0,61.7084,61.7886,61.5347,61.5414,39700.0
2007-11-15 13:00:00,92.12,92.45,91.99,92.35,56000.0,61.5347,61.7552,61.4479,61.6884,56000.0
2007-11-15 13:05:00,92.33,92.46,92.15,92.15,48400.0,61.675,61.7618,61.5548,61.5548,48400.0
2007-11-15 13:10:00,92.16,92.26,91.87,92.04,66500.0,61.5614,61.6282,61.3677,61.4813,66500.0
2007-11-15 13:15:00,92.04,92.08,91.91,91.96,55300.0,61.4813,61.508,61.3944,61.4278,55300.0
2007-11-15 13:20:00,91.96,92.01,91.83,92.01,29200.0,61.4278,61.4612,61.341,61.4612,29200.0
2007-11-15 13:25:00,92.02,92.13,91.94,92.0,48800.0,61.4679,61.5414,61.4145,61.4546,48800.0
2007-11-15 13:30:00,92.02,92.28,91.94,92.12,59600.0,61.4679,61.6416,61.4145,61.5347,59600.0
2007-11-15 13:35:00,92.11,92.11,91.87,91.96,54100.0,61.528,61.528,61.3677,61.4278,54100.0
2007-11-15 13:40:00,91.98,92.07,91.81,91.95,54900.0,61.4412,61.5013,61.3276,61.4212,54900.0
2007-11-15 13:45:00,91.95,92.34,91.88,92.04,72900.0,61.4212,61.6817,61.3744,61.4813,72900.0
2007-11-15 13:50:00,92.07,92.28,91.95,92.04,41900.0,61.5013,61.6416,61.4212,61.4813,41900.0
2007-11-15 13:55:00,92.01,92.16,91.86,91.95,36400.0,61.4612,61.5614,61.361,61.4212,36400.0
2007-11-15 14:00:00,91.95,91.96,91.5,91.53,67300.0,61.4212,61.4278,61.1206,61.1406,67300.0
2007-11-15 14:05:00,91.55,91.76,91.45,91.64,82200.0,61.154,61.2942,61.0872,61.2141,82200.0
2007-11-15 14:10:00,91.61,91.85,91.45,91.58,81200.0,61.194,61.3544,61.0872,61.174,81200.0
2007-11-15 14:15:00,91.57,91.79,91.47,91.79,85400.0,61.1673,61.3143,61.1005,61.3143,85400.0
2007-11-15 14:20:00,91.79,91.95,91.59,91.59,76400.0,61.3143,61.4212,61.1807,61.1807,76400.0
2007-11-15 14:25:00,91.55,91.92,91.52,91.69,62900.0,61.154,61.4011,61.1339,61.2475,62900.0
2007-11-15 14:30:00,91.68,91.92,91.62,91.76,63000.0,61.2408,61.4011,61.2007,61.2942,63000.0
2007-11-15 14:35:00,91.73,91.88,91.5,91.61,69300.0,61.2742,61.3744,61.1206,61.194,69300.0
2007-11-15 14:40:00,91.59,91.59,91.22,91.29,152400.0,61.1807,61.1807,60.9335,60.9803,152400.0
2007-11-15 14:45:00,91.31,91.52,91.15,91.39,81500.0,60.9937,61.1339,60.8868,61.0471,81500.0
2007-11-15 14:50:00,91.4,91.41,90.77,90.81,160600.0,61.0538,61.0605,60.6329,60.6597,160600.0
2007-11-15 14:55:00,90.84,90.9,90.5,90.76,146200.0,60.6797,60.7198,60.4526,60.6263,146200.0
2007-11-15 15:00:00,90.76,91.05,90.7,90.89,85600.0,60.6263,60.82,60.5862,60.7131,85600.0
2007-11-15 15:05:00,90.88,91.0,90.71,90.85,121200.0,60.7064,60.7866,60.5929,60.6864,121200.0
2007-11-15 15:10:00,90.81,90.98,90.47,90.8,90200.0,60.6597,60.7732,60.4325,60.653,90200.0
2007-11-15 15:15:00,90.81,91.0,90.6,90.95,69900.0,60.6597,60.7866,60.5194,60.7532,69900.0
2007-11-15 15:20:00,90.99,91.49,90.98,91.13,127000.0,60.7799,61.1139,60.7732,60.8734,127000.0
2007-11-15 15:25:00,91.13,91.39,90.91,90.97,132200.0,60.8734,61.0471,60.7265,60.7665,132200.0
2007-11-15 15:30:00,91.04,91.09,90.33,90.33,141300.0,60.8133,60.8467,60.339,60.339,141300.0
2007-11-15 15:35:00,90.33,90.54,90.13,90.16,216400.0,60.339,60.4793,60.2054,60.2255,216400.0
2007-11-15 15:40:00,90.16,90.62,90.12,90.61,200000.0,60.2255,60.5327,60.1988,60.5261,200000.0
2007-11-15 15:45:00,90.61,91.25,90.59,90.9,370500.0,60.5261,60.9536,60.5127,60.7198,370500.0
2007-11-15 15:50:00,90.89,91.07,90.73,90.83,272900.0,60.7131,60.8333,60.6062,60.673,272900.0
2007-11-15 15:55:00,90.83,90.92,90.51,90.62,342000.0,60.673,60.7331,60.4593,60.5327,342000.0
2007-11-16 09:30:00,91.9,92.2,91.39,91.67,869100.0,61.3878,61.5882,61.0471,61.2341,869100.0
2007-11-16 09:35:00,91.61,91.98,91.28,91.91,176800.0,61.194,61.4412,60.9736,61.3944,176800.0
2007-11-16 09:40:00,91.9,92.95,91.9,92.68,178000.0,61.3878,62.0891,61.3878,61.9088,178000.0
2007-11-16 09:45:00,92.68,92.69,92.13,92.39,154200.0,61.9088,61.9155,61.5414,61.7151,154200.0
2007-11-16 09:50:00,92.39,92.39,91.45,91.52,142000.0,61.7151,61.7151,61.0872,61.1339,142000.0
2007-11-16 09:55:00,91.52,92.0,91.5,91.82,80700.0,61.1339,61.4546,61.1206,61.3343,80700.0
2007-11-16 10:00:00,91.82,91.86,90.74,90.88,193900.0,61.3343,61.361,60.6129,60.7064,193900.0
2007-11-16 10:05:00,90.88,91.5,90.88,91.5,126000.0,60.7064,61.1206,60.7064,61.1206,126000.0
2007-11-16 10:10:00,91.5,92.0,91.37,91.98,93100.0,61.1206,61.4546,61.0337,61.4412,93100.0
2007-11-16 10:15:00,91.96,92.01,91.37,91.72,178700.0,61.4278,61.4612,61.0337,61.2675,178700.0
2007-11-16 10:20:00,91.7,91.75,91.37,91.44,67600.0,61.2542,61.2876,61.0337,61.0805,67600.0
2007-11-16 10:25:00,91.43,91.65,91.03,91.11,84100.0,61.0738,61.2208,60.8066,60.8601,84100.0
2007-11-16 10:30:00,91.09,91.57,91.07,91.33,57100.0,60.8467,61.1673,60.8333,61.007,57100.0
2007-11-16 10:35:00,91.32,91.32,90.84,91.18,70600.0,61.0003,61.0003,60.6797,60.9068,70600.0
2007-11-16 10:40:00,91.2,91.67,91.17,91.52,104700.0,60.9202,61.2341,60.9001,61.1339,104700.0
2007-11-16 10:45:00,91.51,91.65,91.47,91.65,79400.0,61.1273,61.2208,61.1005,61.2208,79400.0
2007-11-16 10:50:00,91.65,91.78,91.58,91.71,143500.0,61.2208,61.3076,61.174,61.2608,143500.0
2007-11-16 10:55:00,91.68,91.94,91.52,91.64,58100.0,61.2408,61.4145,61.1339,61.2141,58100.0
2007-11-16 11:00:00,91.68,91.99,91.55,91.89,93900.0,61.2408,61.4479,61.154,61.3811,93900.0
2007-11-16 11:05:00,91.9,91.94,91.51,91.59,75600.0,61.3878,61.4145,61.1273,61.1807,75600.0
2007-11-16 11:10:00,91.59,91.64,91.3,91.64,51400.0,61.1807,61.2141,60.987,61.2141,51400.0
2007-11-16 11:15:00,91.62,91.98,91.53,91.94,59600.0,61.2007,61.4412,61.1406,61.4145,59600.0
2007-11-16 11:20:00,91.95,92.08,91.76,92.02,44000.0,61.4212,61.508,61.2942,61.4679,44000.0
2007-11-16 11:25:00,92.01,92.01,91.39,91.55,54000.0,61.4612,61.4612,61.0471,61.154,54000.0
2007-11-16 11:30:00,91.53,91.76,91.46,91.74,68100.0,61.1406,61.2942,61.0939,61.2809,68100.0
2007-11-16 11:35:00,91.73,92.08,91.73,91.98,74300.0,61.2742,61.508,61.2742,61.4412,74300.0
2007-11-16 11:40:00,91.98,92.14,91.89,92.09,60800.0,61.4412,61.5481,61.3811,61.5147,60800.0
2007-11-16 11:45:00,92.09,92.3,91.87,92.22,39700.0,61.5147,61.655,61.3677,61.6015,39700.0
2007-11-16 11:50:00,92.22,92.75,92.12,92.6,120800.0,61.6015,61.9556,61.5347,61.8554,120800.0
2007-11-16 11:55:00,92.63,92.8,92.43,92.8,70700.0,61.8754,61.989,61.7418,61.989,70700.0
2007-11-16 12:00:00,92.74,92.74,92.48,92.6,69500.0,61.9489,61.9489,61.7752,61.8554,69500.0
2007-11-16 12:05:00,92.61,92.87,92.53,92.84,69400.0,61.862,62.0357,61.8086,62.0157,69400.0
2007-11-16 12:10:00,92.86,92.93,92.78,92.89,67200.0,62.029,62.0758,61.9756,62.0491,67200.0
2007-11-16 12:15:00,92.89,93.15,92.88,93.0,115900.0,62.0491,62.2227,62.0424,62.1225,115900.0
2007-11-16 12:20:00,93.0,93.01,92.84,92.87,40300.0,62.1225,62.1292,62.0157,62.0357,40300.0
2007-11-16 12:25:00,92.85,93.05,92.77,92.85,49500.0,62.0224,62.1559,61.9689,62.0224,49500.0
2007-11-16 12:30:00,92.85,92.85,92.65,92.75,39500.0,62.0224,62.0224,61.8888,61.9556,39500.0
2007-11-16 12:35:00,92.75,92.94,92.72,92.87,41300.0,61.9556,62.0825,61.9355,62.0357,41300.0
2007-11-16 12:40:00,92.87,92.96,92.76,92.78,39200.0,62.0357,62.0958,61.9622,61.9756,39200.0
2007-11-16 12:45:00,92.78,92.78,92.55,92.7,45700.0,61.9756,61.9756,61.822,61.9222,45700.0
2007-11-16 12:50:00,92.7,92.76,92.58,92.73,33700.0,61.9222,61.9622,61.842,61.9422,33700.0
2007-11-16 12:55:00,92.73,92.74,92.58,92.64,32500.0,61.9422,61.9489,61.842,61.8821,32500.0
2007-11-16 13:00:00,92.64,92.86,92.64,92.82,58400.0,61.8821,62.029,61.8821,62.0023,58400.0
2007-11-16 13:05:00,92.78,92.95,92.76,92.89,55100.0,61.9756,62.0891,61.9622,62.0491,55100.0
2007-11-16 13:10:00,92.91,93.0,92.81,92.99,63700.0,62.0624,62.1225,61.9956,62.1159,63700.0
2007-11-16 13:15:00,92.99,93.29,92.99,93.28,80300.0,62.1159,62.3163,62.1159,62.3096,80300.0
2007-11-16 13:20:00,93.3,93.45,93.19,93.22,80200.0,62.3229,62.4231,62.2495,62.2695,80200.0
2007-11-16 13:25:00,93.21,93.36,93.07,93.21,142200.0,62.2628,62.363,62.1693,62.2628,142200.0
2007-11-16 13:30:00,93.2,93.27,93.08,93.2,58900.0,62.2561,62.3029,62.176,62.2561,58900.0
2007-11-16 13:35:00,93.22,93.22,93.05,93.13,77100.0,62.2695,62.2695,62.1559,62.2094,77100.0
2007-11-16 13:40:00,93.12,93.3,93.1,93.21,60600.0,62.2027,62.3229,62.1893,62.2628,60600.0
2007-11-16 13:45:00,93.21,93.42,93.2,93.35,45200.0,62.2628,62.4031,62.2561,62.3563,45200.0
2007-11-16 13:50:00,93.32,93.45,93.22,93.29,56300.0,62.3363,62.4231,62.2695,62.3163,56300.0
2007-11-16 13:55:00,93.29,93.37,93.15,93.16,79800.0,62.3163,62.3697,62.2227,62.2294,79800.0
2007-11-16 14:00:00,93.16,93.28,92.87,93.09,69300.0,62.2294,62.3096,62.0357,62.1827,69300.0
2007-11-16 14:05:00,93.05,93.08,92.72,92.84,75600.0,62.1559,62.176,61.9355,62.0157,75600.0
2007-11-16 14:10:00,92.79,93.0,92.73,92.83,112200.0,61.9823,62.1225,61.9422,62.009,112200.0
2007-11-16 14:15:00,92.79,92.79,92.33,92.69,83600.0,61.9823,61.9823,61.675,61.9155,83600.0
2007-11-16 14:20:00,92.68,92.85,92.42,92.48,104400.0,61.9088,62.0224,61.7351,61.7752,104400.0
2007-11-16 14:25:00,92.48,92.87,92.43,92.79,134000.0,61.7752,62.0357,61.7418,61.9823,134000.0
2007-11-16 14:30:00,92.8,93.0,92.62,92.77,107200.0,61.989,62.1225,61.8687,61.9689,107200.0
2007-11-16 14:35:00,92.77,92.77,92.13,92.19,113800.0,61.9689,61.9689,61.5414,61.5815,113800.0
2007-11-16 14:40:00,92.2,92.68,92.14,92.66,70100.0,61.5882,61.9088,61.5481,61.8954,70100.0
2007-11-16 14:45:00,92.68,92.72,92.5,92.68,63500.0,61.9088,61.9355,61.7886,61.9088,63500.0
2007-11-16 14:50:00,92.7,92.88,92.58,92.76,79800.0,61.9222,62.0424,61.842,61.9622,79800.0
2007-11-16 14:55:00,92.76,93.05,92.66,92.98,102800.0,61.9622,62.1559,61.8954,62.1092,102800.0
2007-11-16 15:00:00,92.98,93.13,92.72,92.94,113600.0,62.1092,62.2094,61.9355,62.0825,113600.0
2007-11-16 15:05:00,92.97,93.29,92.91,93.1,75500.0,62.1025,62.3163,62.0624,62.1893,75500.0
2007-11-16 15:10:00,93.12,93.35,93.06,93.19,109200.0,62.2027,62.3563,62.1626,62.2495,109200.0
2007-11-16 15:15:00,93.19,93.2,92.85,92.97,80300.0,62.2495,62.2561,62.0224,62.1025,80300.0
2007-11-16 15:20:00,93.0,93.19,92.95,93.15,77700.0,62.1225,62.2495,62.0891,62.2227,77700.0
2007-11-16 15:25:00,93.15,93.37,93.0,93.24,113600.0,62.2227,62.3697,62.1225,62.2829,113600.0
2007-11-16 15:30:00,93.25,93.32,92.91,92.97,120000.0,62.2895,62.3363,62.0624,62.1025,120000.0
2007-11-16 15:35:00,92.94,92.99,92.42,92.62,143500.0,62.0825,62.1159,61.7351,61.8687,143500.0
2007-11-16 15:40:00,92.59,92.89,92.56,92.8,167200.0,61.8487,62.0491,61.8286,61.989,167200.0
2007-11-16 15:45:00,92.8,93.2,92.67,93.19,188700.0,61.989,62.2561,61.9021,62.2495,188700.0
2007-11-16 15:50:00,93.18,93.48,93.04,93.41,204300.0,62.2428,62.4432,62.1493,62.3964,204300.0
2007-11-16 15:55:00,93.4,93.46,93.25,93.32,269700.0,62.3897,62.4298,62.2895,62.3363,269700.0
2007-11-19 09:30:00,93.1,93.8,93.1,93.24,88500.0,62.1893,62.6569,62.1893,62.2829,88500.0
2007-11-19 09:35:00,93.24,93.27,92.04,92.2,195300.0,62.2829,62.3029,61.4813,61.5882,195300.0
2007-11-19 09:40:00,92.22,92.87,92.12,92.75,117500.0,61.6015,62.0357,61.5347,61.9556,117500.0
2007-11-19 09:45:00,92.75,92.88,92.64,92.7,63700.0,61.9556,62.0424,61.8821,61.9222,63700.0
2007-11-19 09:50:00,92.71,92.75,92.34,92.71,75900.0,61.9288,61.9556,61.6817,61.9288,75900.0
2007-11-19 09:55:00,92.7,92.81,92.27,92.35,101100.0,61.9222,61.9956,61.6349,61.6884,101100.0
2007-11-19 10:00:00,92.3,93.3,92.29,93.25,86200.0,61.655,62.3229,61.6483,62.2895,86200.0
2007-11-19 10:05:00,93.22,93.27,92.57,92.7,112400.0,62.2695,62.3029,61.8353,61.9222,112400.0
2007-11-19 10:10:00,92.7,92.77,92.49,92.62,110700.0,61.9222,61.9689,61.7819,61.8687,110700.0
2007-11-19 10:15:00,92.55,92.66,92.36,92.53,135800.0,61.822,61.8954,61.695,61.8086,135800.0
2007-11-19 10:20:00,92.5,92.73,92.41,92.46,132500.0,61.7886,61.9422,61.7284,61.7618,132500.0
2007-11-19 10:25:00,92.44,92.77,92.4,92.46,82700.0,61.7485,61.9689,61.7218,61.7618,82700.0
2007-11-19 10:30:00,92.48,92.53,92.22,92.5,110700.0,61.7752,61.8086,61.6015,61.7886,110700.0
2007-11-19 10:35:00,92.5,92.54,92.27,92.39,83700.0,61.7886,61.8153,61.6349,61.7151,83700.0
2007-11-19 10:40:00,92.39,92.88,92.32,92.66,120700.0,61.7151,62.0424,61.6683,61.8954,120700.0
2007-11-19 10:45:00,92.66,92.78,92.54,92.64,57800.0,61.8954,61.9756,61.8153,61.8821,57800.0
2007-11-19 10:50:00,92.62,92.66,92.32,92.38,67000.0,61.8687,61.8954,61.6683,61.7084,67000.0
2007-11-19 10:55:00,92.4,92.47,91.89,91.9,93000.0,61.7218,61.7685,61.3811,61.3878,93000.0
2007-11-19 11:00:00,91.9,92.27,91.88,92.12,62800.0,61.3878,61.6349,61.3744,61.5347,62800.0
2007-11-19 11:05:00,92.11,92.14,91.61,91.63,81400.0,61.528,61.5481,61.194,61.2074,81400.0
2007-11-19 11:10:00,91.62,91.62,91.3,91.58,103300.0,61.2007,61.2007,60.987,61.174,103300.0
2007-11-19 11:15:00,91.61,91.89,91.55,91.81,65700.0,61.194,61.3811,61.154,61.3276,65700.0
2007-11-19 11:20:00,91.84,92.03,91.74,91.85,59100.0,61.3477,61.4746,61.2809,61.3544,59100.0
2007-11-19 11:25:00,91.87,92.27,91.83,91.9,48700.0,61.3677,61.6349,61.341,61.3878,48700.0
2007-11-19 11:30:00,91.92,92.1,91.81,91.9,54700.0,61.4011,61.5214,61.3276,61.3878,54700.0
2007-11-19 11:35:00,91.93,92.04,91.85,92.01,27900.0,61.4078,61.4813,61.3544,61.4612,27900.0
2007-11-19 11:40:00,92.04,92.31,91.98,92.27,58200.0,61.4813,61.6616,61.4412,61.6349,58200.0
2007-11-19 11:45:00,92.28,92.28,91.85,92.05,46500.0,61.6416,61.6416,61.3544,61.488,46500.0
2007-11-19 11:50:00,92.05,92.27,92.05,92.05,32400.0,61.488,61.6349,61.488,61.488,32400.0
2007-11-19 11:55:00,92.08,92.16,91.84,91.84,32200.0,61.508,61.5614,61.3477,61.3477,32200.0
2007-11-19 12:00:00,91.87,92.06,91.62,92.06,48800.0,61.3677,61.4946,61.2007,61.4946,48800.0
2007-11-19 12:05:00,92.06,92.17,91.85,92.13,53000.0,61.4946,61.5681,61.3544,61.5414,53000.0
2007-11-19 12:10:00,92.13,92.44,92.11,92.21,30800.0,61.5414,61.7485,61.528,61.5948,30800.0
2007-11-19 12:15:00,92.24,92.59,92.21,92.39,35500.0,61.6149,61.8487,61.5948,61.7151,35500.0
2007-11-19 12:20:00,92.36,92.4,92.14,92.28,31600.0,61.695,61.7218,61.5481,61.6416,31600.0
2007-11-19 12:25:00,92.27,92.29,92.07,92.07,26700.0,61.6349,61.6483,61.5013,61.5013,26700.0
2007-11-19 12:30:00,92.06,92.06,91.73,91.87,32900.0,61.4946,61.4946,61.2742,61.3677,32900.0
2007-11-19 12:35:00,91.83,92.05,91.79,91.82,37800.0,61.341,61.488,61.3143,61.3343,37800.0
2007-11-19 12:40:00,91.84,92.12,91.81,92.09,23000.0,61.3477,61.5347,61.3276,61.5147,23000.0
2007-11-19 12:45:00,92.11,92.12,91.68,91.84,26300.0,61.528,61.5347,61.2408,61.3477,26300.0
2007-11-19 12:50:00,91.84,91.84,91.49,91.49,29300.0,61.3477,61.3477,61.1139,61.1139,29300.0
2007-11-19 12:55:00,91.49,91.75,91.46,91.64,41100.0,61.1139,61.2876,61.0939,61.2141,41100.0
2007-11-19 13:00:00,91.67,91.86,91.33,91.34,41700.0,61.2341,61.361,61.007,61.0137,41700.0
2007-11-19 13:05:00,91.33,91.57,91.16,91.35,68200.0,61.007,61.1673,60.8935,61.0204,68200.0
2007-11-19 13:10:00,91.3,91.41,90.94,91.19,57200.0,60.987,61.0605,60.7465,60.9135,57200.0
2007-11-19 13:15:00,91.18,91.31,90.94,91.21,55600.0,60.9068,60.9937,60.7465,60.9269,55600.0
2007-11-19 13:20:00,91.19,91.29,91.05,91.26,33100.0,60.9135,60.9803,60.82,60.9603,33100.0
2007-11-19 13:25:00,91.26,91.62,91.13,91.53,53700.0,60.9603,61.2007,60.8734,61.1406,53700.0
2007-11-19 13:30:00,91.56,91.62,91.25,91.46,33800.0,61.1607,61.2007,60.9536,61.0939,33800.0
2007-11-19 13:35:00,91.48,91.48,91.24,91.44,25800.0,61.1072,61.1072,60.9469,61.0805,25800.0
2007-11-19 13:40:00,91.45,91.45,91.03,91.03,36200.0,61.0872,61.0872,60.8066,60.8066,36200.0
2007-11-19 13:45:00,91.06,91.48,91.06,91.33,42400.0,60.8267,61.1072,60.8267,61.007,42400.0
2007-11-19 13:50:00,91.31,91.45,90.95,90.95,42200.0,60.9937,61.0872,60.7532,60.7532,42200.0
2007-11-19 13:55:00,90.95,91.09,90.77,90.93,54800.0,60.7532,60.8467,60.6329,60.7398,54800.0
2007-11-19 14:00:00,90.91,91.24,90.85,91.09,44300.0,60.7265,60.9469,60.6864,60.8467,44300.0
2007-11-19 14:05:00,91.08,91.34,90.78,91.3,51200.0,60.84,61.0137,60.6396,60.987,51200.0
2007-11-19 14:10:00,91.31,91.6,91.27,91.48,42900.0,60.9937,61.1874,60.9669,61.1072,42900.0
2007-11-19 14:15:00,91.48,91.83,91.2,91.83,49000.0,61.1072,61.341,60.9202,61.341,49000.0
2007-11-19 14:20:00,91.84,91.93,91.71,91.84,100400.0,61.3477,61.4078,61.2608,61.3477,100400.0
2007-11-19 14:25:00,91.88,92.0,91.77,91.93,89600.0,61.3744,61.4546,61.3009,61.4078,89600.0
2007-11-19 14:30:00,91.92,91.99,91.76,91.89,77300.0,61.4011,61.4479,61.2942,61.3811,77300.0
2007-11-19 14:35:00,91.9,92.11,91.79,92.04,79900.0,61.3878,61.528,61.3143,61.4813,79900.0
2007-11-19 14:40:00,92.06,92.42,92.03,92.22,128600.0,61.4946,61.7351,61.4746,61.6015,128600.0
2007-11-19 14:45:00,92.18,92.48,92.17,92.48,62800.0,61.5748,61.7752,61.5681,61.7752,62800.0
2007-11-19 14:50:00,92.48,92.75,92.35,92.38,193500.0,61.7752,61.9556,61.6884,61.7084,193500.0
2007-11-19 14:55:00,92.37,92.37,92.13,92.25,60300.0,61.7017,61.7017,61.5414,61.6216,60300.0
2007-11-19 15:00:00,92.25,92.27,91.88,92.08,69400.0,61.6216,61.6349,61.3744,61.508,69400.0
2007-11-19 15:05:00,92.08,92.38,92.08,92.18,58400.0,61.508,61.7084,61.508,61.5748,58400.0
2007-11-19 15:10:00,92.2,92.2,91.89,91.91,72700.0,61.5882,61.5882,61.3811,61.3944,72700.0
2007-11-19 15:15:00,91.89,92.21,91.88,92.02,49700.0,61.3811,61.5948,61.3744,61.4679,49700.0
2007-11-19 15:20:00,91.99,92.57,91.98,92.34,83300.0,61.4479,61.8353,61.4412,61.6817,83300.0
2007-11-19 15:25:00,92.28,92.6,92.12,92.27,79600.0,61.6416,61.8554,61.5347,61.6349,79600.0
2007-11-19 15:30:00,92.28,92.31,91.59,91.62,136100.0,61.6416,61.6616,61.1807,61.2007,136100.0
2007-11-19 15:35:00,91.62,91.85,91.55,91.72,100700.0,61.2007,61.3544,61.154,61.2675,100700.0
2007-11-19 15:40:00,91.76,91.78,91.49,91.54,132400.0,61.2942,61.3076,61.1139,61.1473,132400.0
2007-11-19 15:45:00,91.53,91.67,91.36,91.53,105700.0,61.1406,61.2341,61.0271,61.1406,105700.0
2007-11-19 15:50:00,91.53,91.84,91.48,91.8,109600.0,61.1406,61.3477,61.1072,61.321,109600.0
2007-11-19 15:55:00,91.8,91.86,91.45,91.48,185000.0,61.321,61.361,61.0872,61.1072,185000.0
2007-11-20 09:30:00,91.77,92.26,91.75,92.25,229500.0,61.3009,61.6282,61.2876,61.6216,229500.0
2007-11-20 09:35:00,92.25,93.41,92.11,93.4,161800.0,61.6216,62.3964,61.528,62.3897,161800.0
2007-11-20 09:40:00,93.41,93.42,93.0,93.13,120100.0,62.3964,62.4031,62.1225,62.2094,120100.0
2007-11-20 09:45:00,93.09,93.5,92.85,93.5,97800.0,62.1827,62.4565,62.0224,62.4565,97800.0
2007-11-20 09:50:00,93.5,94.1,93.28,94.04,180100.0,62.4565,62.8573,62.3096,62.8173,180100.0
2007-11-20 09:55:00,94.05,94.18,93.53,93.53,135700.0,62.8239,62.9108,62.4766,62.4766,135700.0
2007-11-20 10:00:00,93.53,93.87,93.48,93.72,126700.0,62.4766,62.7037,62.4432,62.6035,126700.0
2007-11-20 10:05:00,93.74,93.87,93.5,93.87,102500.0,62.6169,62.7037,62.4565,62.7037,102500.0
2007-11-20 10:10:00,93.85,94.0,93.75,93.96,96300.0,62.6903,62.7905,62.6235,62.7638,96300.0
2007-11-20 10:15:00,93.98,94.08,93.82,93.91,83500.0,62.7772,62.844,62.6703,62.7304,83500.0
2007-11-20 10:20:00,93.91,94.05,93.84,93.84,78300.0,62.7304,62.8239,62.6837,62.6837,78300.0
2007-11-20 10:25:00,93.86,93.86,93.54,93.65,120600.0,62.697,62.697,62.4833,62.5567,120600.0
2007-11-20 10:30:00,93.65,93.8,93.48,93.65,102100.0,62.5567,62.6569,62.4432,62.5567,102100.0
2007-11-20 10:35:00,93.64,94.02,93.42,93.88,136300.0,62.5501,62.8039,62.4031,62.7104,136300.0
2007-11-20 10:40:00,93.91,93.93,93.5,93.82,115900.0,62.7304,62.7438,62.4565,62.6703,115900.0
2007-11-20 10:45:00,93.82,94.07,93.82,93.93,126200.0,62.6703,62.8373,62.6703,62.7438,126200.0
2007-11-20 10:50:00,93.94,94.04,93.6,93.69,105500.0,62.7505,62.8173,62.5233,62.5835,105500.0
2007-11-20 10:55:00,93.7,93.94,93.69,93.85,87500.0,62.5901,62.7505,62.5835,62.6903,87500.0
2007-11-20 11:00:00,93.87,93.89,93.66,93.79,88800.0,62.7037,62.7171,62.5634,62.6503,88800.0
2007-11-20 11:05:00,93.78,93.83,93.6,93.66,113900.0,62.6436,62.677,62.5233,62.5634,113900.0
2007-11-20 11:10:00,93.66,93.69,93.44,93.56,94800.0,62.5634,62.5835,62.4165,62.4966,94800.0
2007-11-20 11:15:00,93.58,93.67,93.52,93.65,57400.0,62.51,62.5701,62.4699,62.5567,57400.0
2007-11-20 11:20:00,93.64,93.7,93.45,93.5,68700.0,62.5501,62.5901,62.4231,62.4565,68700.0
2007-11-20 11:25:00,93.5,93.67,93.5,93.54,40100.0,62.4565,62.5701,62.4565,62.4833,40100.0
2007-11-20 11:30:00,93.56,93.64,93.45,93.45,54100.0,62.4966,62.5501,62.4231,62.4231,54100.0
2007-11-20 11:35:00,93.47,93.5,93.07,93.32,188300.0,62.4365,62.4565,62.1693,62.3363,188300.0
2007-11-20 11:40:00,93.3,93.31,92.9,92.92,64300.0,62.3229,62.3296,62.0557,62.0691,64300.0
2007-11-20 11:45:00,92.93,93.05,92.89,92.98,57900.0,62.0758,62.1559,62.0491,62.1092,57900.0
2007-11-20 11:50:00,92.99,93.38,92.94,93.15,81500.0,62.1159,62.3764,62.0825,62.2227,81500.0
2007-11-20 11:55:00,93.13,93.17,92.98,93.02,60000.0,62.2094,62.2361,62.1092,62.1359,60000.0
2007-11-20 12:00:00,93.02,93.09,92.68,92.7,81500.0,62.1359,62.1827,61.9088,61.9222,81500.0
2007-11-20 12:05:00,92.68,92.76,92.36,92.38,112100.0,61.9088,61.9622,61.695,61.7084,112100.0
2007-11-20 12:10:00,92.38,92.39,92.04,92.24,98200.0,61.7084,61.7151,61.4813,61.6149,98200.0
2007-11-20 12:15:00,92.22,92.26,92.12,92.2,57100.0,61.6015,61.6282,61.5347,61.5882,57100.0
2007-11-20 12:20:00,92.19,92.26,92.12,92.2,62400.0,61.5815,61.6282,61.5347,61.5882,62400.0
2007-11-20 12:25:00,92.2,92.65,92.19,92.52,74400.0,61.5882,61.8888,61.5815,61.8019,74400.0
2007-11-20 12:30:00,92.48,92.5,92.1,92.24,86100.0,61.7752,61.7886,61.5214,61.6149,86100.0
2007-11-20 12:35:00,92.18,92.48,92.16,92.48,78600.0,61.5748,61.7752,61.5614,61.7752,78600.0
2007-11-20 12:40:00,92.48,92.48,91.9,91.93,90600.0,61.7752,61.7752,61.3878,61.4078,90600.0
2007-11-20 12:45:00,91.92,92.05,91.85,91.97,54300.0,61.4011,61.488,61.3544,61.4345,54300.0
2007-11-20 12:50:00,91.97,92.22,91.94,92.15,72200.0,61.4345,61.6015,61.4145,61.5548,72200.0
2007-11-20 12:55:00,92.17,92.2,91.9,91.96,35000.0,61.5681,61.5882,61.3878,61.4278,35000.0
2007-11-20 13:00:00,91.94,92.02,91.75,91.84,125100.0,61.4145,61.4679,61.2876,61.3477,125100.0
2007-11-20 13:05:00,91.82,91.99,91.56,91.63,152400.0,61.3343,61.4479,61.1607,61.2074,152400.0
2007-11-20 13:10:00,91.66,91.74,91.31,91.39,116300.0,61.2274,61.2809,60.9937,61.0471,116300.0
2007-11-20 13:15:00,91.41,91.96,91.37,91.94,71500.0,61.0605,61.4278,61.0337,61.4145,71500.0
2007-11-20 13:20:00,91.92,92.25,91.84,92.0,57900.0,61.4011,61.6216,61.3477,61.4546,57900.0
2007-11-20 13:25:00,92.0,92.03,91.32,91.51,100200.0,61.4546,61.4746,61.0003,61.1273,100200.0
2007-11-20 13:30:00,91.53,92.27,91.39,91.91,92100.0,61.1406,61.6349,61.0471,61.3944,92100.0
2007-11-20 13:35:00,91.91,92.47,91.89,92.21,71200.0,61.3944,61.7685,61.3811,61.5948,71200.0
2007-11-20 13:40:00,92.19,92.35,92.15,92.21,42400.0,61.5815,61.6884,61.5548,61.5948,42400.0
2007-11-20 13:45:00,92.19,92.44,92.15,92.36,78400.0,61.5815,61.7485,61.5548,61.695,78400.0
2007-11-20 13:50:00,92.41,92.41,92.04,92.1,58500.0,61.7284,61.7284,61.4813,61.5214,58500.0
2007-11-20 13:55:00,92.1,92.46,92.1,92.11,43900.0,61.5214,61.7618,61.5214,61.528,43900.0
2007-11-20 14:00:00,92.14,92.45,91.81,92.24,117100.0,61.5481,61.7552,61.3276,61.6149,117100.0
2007-11-20 14:05:00,92.23,92.25,91.54,91.94,113500.0,61.6082,61.6216,61.1473,61.4145,113500.0
2007-11-20 14:10:00,91.93,92.25,91.83,91.95,93800.0,61.4078,61.6216,61.341,61.4212,93800.0
2007-11-20 14:15:00,91.96,92.9,91.95,92.74,88900.0,61.4278,62.0557,61.4212,61.9489,88900.0
2007-11-20 14:20:00,92.76,92.91,92.04,92.14,92800.0,61.9622,62.0624,61.4813,61.5481,92800.0
2007-11-20 14:25:00,92.1,92.2,91.61,91.77,76900.0,61.5214,61.5882,61.194,61.3009,76900.0
2007-11-20 14:30:00,91.77,92.11,91.68,91.93,134700.0,61.3009,61.528,61.2408,61.4078,134700.0
2007-11-20 14:35:00,91.91,92.21,91.72,92.16,103800.0,61.3944,61.5948,61.2675,61.5614,103800.0
2007-11-20 14:40:00,92.2,92.48,92.11,92.19,193400.0,61.5882,61.7752,61.528,61.5815,193400.0
2007-11-20 14:45:00,92.19,92.91,92.19,92.76,115600.0,61.5815,62.0624,61.5815,61.9622,115600.0
2007-11-20 14:50:00,92.76,92.91,92.57,92.75,77600.0,61.9622,62.0624,61.8353,61.9556,77600.0
2007-11-20 14:55:00,92.73,92.8,92.41,92.47,93200.0,61.9422,61.989,61.7284,61.7685,93200.0
2007-11-20 15:00:00,92.45,92.58,92.21,92.44,104500.0,61.7552,61.842,61.5948,61.7485,104500.0
2007-11-20 15:05:00,92.44,92.49,91.91,92.05,93500.0,61.7485,61.7819,61.3944,61.488,93500.0
2007-11-20 15:10:00,92.05,92.26,91.9,92.2,97200.0,61.488,61.6282,61.3878,61.5882,97200.0
2007-11-20 15:15:00,92.2,92.3,91.76,91.82,131500.0,61.5882,61.655,61.2942,61.3343,131500.0
2007-11-20 15:20:00,91.79,92.16,91.66,92.16,91400.0,61.3143,61.5614,61.2274,61.5614,91400.0
2007-11-20 15:25:00,92.17,92.92,92.15,92.62,120700.0,61.5681,62.0691,61.5548,61.8687,120700.0
2007-11-20 15:30:00,92.64,92.99,92.59,92.9,120600.0,61.8821,62.1159,61.8487,62.0557,120600.0
2007-11-20 15:35:00,92.92,93.49,92.92,93.39,218800.0,62.0691,62.4499,62.0691,62.3831,218800.0
2007-11-20 15:40:00,93.41,93.95,93.4,93.62,236000.0,62.3964,62.7571,62.3897,62.5367,236000.0
2007-11-20 15:45:00,93.64,93.71,93.33,93.7,161200.0,62.5501,62.5968,62.343,62.5901,161200.0
2007-11-20 15:50:00,93.69,93.8,93.0,93.01,202100.0,62.5835,62.6569,62.1225,62.1292,202100.0
2007-11-20 15:55:00,93.06,93.25,93.0,93.09,254800.0,62.1626,62.2895,62.1225,62.1827,254800.0
2007-11-21 09:30:00,92.68,93.2,91.82,92.5,132600.0,61.9088,62.2561,61.3343,61.7886,132600.0
2007-11-21 09:35:00,92.5,92.73,92.21,92.44,125000.0,61.7886,61.9422,61.5948,61.7485,125000.0
2007-11-21 09:40:00,92.49,92.84,92.38,92.59,85400.0,61.7819,62.0157,61.7084,61.8487,85400.0
2007-11-21 09:45:00,92.55,92.73,91.83,91.87,118200.0,61.822,61.9422,61.341,61.3677,118200.0
2007-11-21 09:50:00,91.87,92.28,91.75,92.25,94100.0,61.3677,61.6416,61.2876,61.6216,94100.0
2007-11-21 09:55:00,92.22,92.34,91.74,92.01,190700.0,61.6015,61.6817,61.2809,61.4612,190700.0
2007-11-21 10:00:00,92.07,92.16,91.7,91.7,178300.0,61.5013,61.5614,61.2542,61.2542,178300.0
2007-11-21 10:05:00,91.69,91.87,91.57,91.83,153100.0,61.2475,61.3677,61.1673,61.341,153100.0
2007-11-21 10:10:00,91.84,92.03,91.55,91.99,89700.0,61.3477,61.4746,61.154,61.4479,89700.0
2007-11-21 10:15:00,92.0,92.06,91.67,91.84,101600.0,61.4546,61.4946,61.2341,61.3477,101600.0
2007-11-21 10:20:00,91.88,91.99,91.5,91.5,94500.0,61.3744,61.4479,61.1206,61.1206,94500.0
2007-11-21 10:25:00,91.5,91.68,91.21,91.59,76800.0,61.1206,61.2408,60.9269,61.1807,76800.0
2007-11-21 10:30:00,91.49,92.1,91.2,91.2,273500.0,61.1139,61.5214,60.9202,60.9202,273500.0
2007-11-21 10:35:00,91.19,91.52,91.17,91.41,142600.0,60.9135,61.1339,60.9001,61.0605,142600.0
2007-11-21 10:40:00,91.41,91.92,91.3,91.56,128100.0,61.0605,61.4011,60.987,61.1607,128100.0
2007-11-21 10:45:00,91.54,91.9,91.42,91.77,81000.0,61.1473,61.3878,61.0671,61.3009,81000.0
2007-11-21 10:50:00,91.79,91.85,91.41,91.41,114000.0,61.3143,61.3544,61.0605,61.0605,114000.0
2007-11-21 10:55:00,91.41,91.64,91.32,91.5,57800.0,61.0605,61.2141,61.0003,61.1206,57800.0
2007-11-21 11:00:00,91.5,91.6,91.07,91.33,109200.0,61.1206,61.1874,60.8333,61.007,109200.0
2007-11-21 11:05:00,91.31,91.84,91.29,91.79,80400.0,60.9937,61.3477,60.9803,61.3143,80400.0
2007-11-21 11:10:00,91.79,92.44,91.79,92.35,117000.0,61.3143,61.7485,61.3143,61.6884,117000.0
2007-11-21 11:15:00,92.35,92.49,92.07,92.38,100700.0,61.6884,61.7819,61.5013,61.7084,100700.0
2007-11-21 11:20:00,92.36,92.47,92.28,92.38,145700.0,61.695,61.7685,61.6416,61.7084,145700.0
2007-11-21 11:25:00,92.38,92.45,91.89,92.43,125400.0,61.7084,61.7552,61.3811,61.7418,125400.0
2007-11-21 11:30:00,92.45,92.63,92.22,92.43,85200.0,61.7552,61.8754,61.6015,61.7418,85200.0
2007-11-21 11:35:00,92.41,92.98,92.41,92.89,88500.0,61.7284,62.1092,61.7284,62.0491,88500.0
2007-11-21 11:40:00,92.91,93.25,92.76,92.81,143600.0,62.0624,62.2895,61.9622,61.9956,143600.0
2007-11-21 11:45:00,92.8,92.83,92.39,92.49,90600.0,61.989,62.009,61.7151,61.7819,90600.0
2007-11-21 11:50:00,92.48,92.96,92.48,92.81,77800.0,61.7752,62.0958,61.7752,61.9956,77800.0
2007-11-21 11:55:00,92.82,93.02,92.74,92.93,59100.0,62.0023,62.1359,61.9489,62.0758,59100.0
2007-11-21 12:00:00,92.93,93.5,92.81,93.37,171500.0,62.0758,62.4565,61.9956,62.3697,171500.0
2007-11-21 12:05:00,93.41,93.75,93.28,93.3,159700.0,62.3964,62.6235,62.3096,62.3229,159700.0
2007-11-21 12:10:00,93.3,93.61,93.25,93.47,139300.0,62.3229,62.53,62.2895,62.4365,139300.0
2007-11-21 12:15:00,93.5,93.6,93.05,93.09,76300.0,62.4565,62.5233,62.1559,62.1827,76300.0
2007-11-21 12:20:00,93.09,93.17,92.81,93.0,152800.0,62.1827,62.2361,61.9956,62.1225,152800.0
2007-11-21 12:25:00,93.0,93.4,92.96,93.16,102100.0,62.1225,62.3897,62.0958,62.2294,102100.0
2007-11-21 12:30:00,93.19,93.37,93.09,93.33,57500.0,62.2495,62.3697,62.1827,62.343,57500.0
2007-11-21 12:35:00,93.33,93.7,93.3,93.62,96100.0,62.343,62.5901,62.3229,62.5367,96100.0
2007-11-21 12:40:00,93.65,93.98,93.57,93.94,125700.0,62.5567,62.7772,62.5033,62.7505,125700.0
2007-11-21 12:45:00,93.94,94.13,93.75,93.99,83800.0,62.7505,62.8774,62.6235,62.7839,83800.0
2007-11-21 12:50:00,93.99,94.04,93.66,93.94,79000.0,62.7839,62.8173,62.5634,62.7505,79000.0
2007-11-21 12:55:00,93.93,94.41,93.88,94.15,88500.0,62.7438,63.0644,62.7104,62.8907,88500.0
2007-11-21 13:00:00,94.13,94.48,93.79,94.09,121300.0,62.8774,63.1112,62.6503,62.8507,121300.0
2007-11-21 13:05:00,94.09,94.11,93.56,93.56,88400.0,62.8507,62.864,62.4966,62.4966,88400.0
2007-11-21 13:10:00,93.6,93.81,93.3,93.37,47600.0,62.5233,62.6636,62.3229,62.3697,47600.0
2007-11-21 13:15:00,93.39,93.43,93.0,93.02,83200.0,62.3831,62.4098,62.1225,62.1359,83200.0
2007-11-21 13:20:00,93.06,93.4,93.04,93.11,53900.0,62.1626,62.3897,62.1493,62.196,53900.0
2007-11-21 13:25:00,93.11,93.23,93.0,93.13,36900.0,62.196,62.2762,62.1225,62.2094,36900.0
2007-11-21 13:30:00,93.15,93.33,93.11,93.17,210600.0,62.2227,62.343,62.196,62.2361,210600.0
2007-11-21 13:35:00,93.18,93.18,92.86,92.89,232400.0,62.2428,62.2428,62.029,62.0491,232400.0
2007-11-21 13:40:00,92.89,93.08,92.64,92.99,226400.0,62.0491,62.176,61.8821,62.1159,226400.0
2007-11-21 13:45:00,93.0,93.07,92.69,92.9,39100.0,62.1225,62.1693,61.9155,62.0557,39100.0
2007-11-21 13:50:00,92.87,93.01,92.66,92.69,30400.0,62.0357,62.1292,61.8954,61.9155,30400.0
2007-11-21 13:55:00,92.69,93.24,92.68,93.05,23100.0,61.9155,62.2829,61.9088,62.1559,23100.0
2007-11-21 14:00:00,93.07,93.27,92.98,93.27,23100.0,62.1693,62.3029,62.1092,62.3029,23100.0
2007-11-21 14:05:00,93.27,93.35,92.84,93.04,43100.0,62.3029,62.3563,62.0157,62.1493,43100.0
2007-11-21 14:10:00,93.06,93.21,92.92,92.98,66500.0,62.1626,62.2628,62.0691,62.1092,66500.0
2007-11-21 14:15:00,93.02,93.08,92.71,92.74,173000.0,62.1359,62.176,61.9288,61.9489,173000.0
2007-11-21 14:20:00,92.73,92.85,92.5,92.5,65600.0,61.9422,62.0224,61.7886,61.7886,65600.0
2007-11-21 14:25:00,92.51,93.03,92.47,92.98,60200.0,61.7952,62.1426,61.7685,62.1092,60200.0
2007-11-21 14:30:00,93.03,93.22,92.94,93.15,42900.0,62.1426,62.2695,62.0825,62.2227,42900.0
2007-11-21 14:35:00,93.19,93.19,92.98,93.06,43400.0,62.2495,62.2495,62.1092,62.1626,43400.0
2007-11-21 14:40:00,93.05,93.3,92.8,93.15,58000.0,62.1559,62.3229,61.989,62.2227,58000.0
2007-11-21 14:45:00,93.14,93.3,93.0,93.14,54000.0,62.2161,62.3229,62.1225,62.2161,54000.0
2007-11-21 14:50:00,93.19,93.37,93.1,93.37,57000.0,62.2495,62.3697,62.1893,62.3697,57000.0
2007-11-21 14:55:00,93.35,93.59,93.19,93.5,95100.0,62.3563,62.5167,62.2495,62.4565,95100.0
2007-11-21 15:00:00,93.54,93.89,93.27,93.29,72900.0,62.4833,62.7171,62.3029,62.3163,72900.0
2007-11-21 15:05:00,93.28,93.35,91.63,92.94,250600.0,62.3096,62.3563,61.2074,62.0825,250600.0
2007-11-21 15:10:00,92.96,93.1,92.5,92.7,118100.0,62.0958,62.1893,61.7886,61.9222,118100.0
2007-11-21 15:15:00,92.69,92.74,92.32,92.37,85500.0,61.9155,61.9489,61.6683,61.7017,85500.0
2007-11-21 15:20:00,92.42,92.82,92.3,92.82,68800.0,61.7351,62.0023,61.655,62.0023,68800.0
2007-11-21 15:25:00,92.82,92.9,92.38,92.42,57000.0,62.0023,62.0557,61.7084,61.7351,57000.0
2007-11-21 15:30:00,92.44,92.87,92.32,92.74,71600.0,61.7485,62.0357,61.6683,61.9489,71600.0
2007-11-21 15:35:00,92.76,92.85,92.34,92.69,101100.0,61.9622,62.0224,61.6817,61.9155,101100.0
2007-11-21 15:40:00,92.69,92.69,92.24,92.36,70200.0,61.9155,61.9155,61.6149,61.695,70200.0
2007-11-21 15:45:00,92.36,92.44,92.2,92.34,83300.0,61.695,61.7485,61.5882,61.6817,83300.0
2007-11-21 15:50:00,92.34,92.38,92.1,92.1,69100.0,61.6817,61.7084,61.5214,61.5214,69100.0
2007-11-21 15:55:00,92.1,92.19,91.61,91.61,272100.0,61.5214,61.5815,61.194,61.194,272100.0
2007-11-23 09:30:00,92.2,92.36,91.67,92.05,98300.0,61.5882,61.695,61.2341,61.488,98300.0
2007-11-23 09:35:00,92.05,92.43,91.7,92.43,85200.0,61.488,61.7418,61.2542,61.7418,85200.0
2007-11-23 09:40:00,92.43,92.5,91.4,91.87,90600.0,61.7418,61.7886,61.0538,61.3677,90600.0
2007-11-23 09:45:00,91.83,92.16,91.75,92.12,29000.0,61.341,61.5614,61.2876,61.5347,29000.0
2007-11-23 09:50:00,92.12,92.21,91.77,92.0,67800.0,61.5347,61.5948,61.3009,61.4546,67800.0
2007-11-23 09:55:00,92.0,92.08,91.78,92.05,40000.0,61.4546,61.508,61.3076,61.488,40000.0
2007-11-23 10:00:00,92.06,92.72,91.98,92.61,132100.0,61.4946,61.9355,61.4412,61.862,132100.0
2007-11-23 10:05:00,92.61,92.78,92.52,92.72,57700.0,61.862,61.9756,61.8019,61.9355,57700.0
2007-11-23 10:10:00,92.75,92.87,92.7,92.84,44300.0,61.9556,62.0357,61.9222,62.0157,44300.0
2007-11-23 10:15:00,92.85,93.28,92.84,93.25,63800.0,62.0224,62.3096,62.0157,62.2895,63800.0
2007-11-23 10:20:00,93.26,93.26,93.1,93.14,32100.0,62.2962,62.2962,62.1893,62.2161,32100.0
2007-11-23 10:25:00,93.13,93.19,93.06,93.12,21500.0,62.2094,62.2495,62.1626,62.2027,21500.0
2007-11-23 10:30:00,93.1,93.25,93.05,93.21,32800.0,62.1893,62.2895,62.1559,62.2628,32800.0
2007-11-23 10:35:00,93.22,93.31,93.11,93.31,40200.0,62.2695,62.3296,62.196,62.3296,40200.0
2007-11-23 10:40:00,93.32,93.4,93.3,93.37,34000.0,62.3363,62.3897,62.3229,62.3697,34000.0
2007-11-23 10:45:00,93.4,93.4,93.14,93.38,27100.0,62.3897,62.3897,62.2161,62.3764,27100.0
2007-11-23 10:50:00,93.37,93.43,93.23,93.41,38800.0,62.3697,62.4098,62.2762,62.3964,38800.0
2007-11-23 10:55:00,93.41,93.65,93.39,93.52,183800.0,62.3964,62.5567,62.3831,62.4699,183800.0
2007-11-23 11:00:00,93.56,93.72,93.39,93.58,65200.0,62.4966,62.6035,62.3831,62.51,65200.0
2007-11-23 11:05:00,93.6,93.66,93.39,93.44,40400.0,62.5233,62.5634,62.3831,62.4165,40400.0
2007-11-23 11:10:00,93.44,93.49,93.42,93.49,20300.0,62.4165,62.4499,62.4031,62.4499,20300.0
2007-11-23 11:15:00,93.49,93.58,93.32,93.41,58600.0,62.4499,62.51,62.3363,62.3964,58600.0
2007-11-23 11:20:00,93.41,93.41,93.17,93.34,57500.0,62.3964,62.3964,62.2361,62.3497,57500.0
2007-11-23 11:25:00,93.35,93.79,93.35,93.42,62200.0,62.3563,62.6503,62.3563,62.4031,62200.0
2007-11-23 11:30:00,93.42,93.91,93.33,93.84,55400.0,62.4031,62.7304,62.343,62.6837,55400.0
2007-11-23 11:35:00,93.83,94.0,93.7,93.98,32400.0,62.677,62.7905,62.5901,62.7772,32400.0
2007-11-23 11:40:00,93.99,94.17,93.94,94.16,48300.0,62.7839,62.9041,62.7505,62.8974,48300.0
2007-11-23 11:45:00,94.14,94.17,93.86,93.93,41500.0,62.8841,62.9041,62.697,62.7438,41500.0
2007-11-23 11:50:00,93.94,94.25,93.87,94.24,72000.0,62.7505,62.9575,62.7037,62.9508,72000.0
2007-11-23 11:55:00,94.25,94.31,94.01,94.25,54300.0,62.9575,62.9976,62.7972,62.9575,54300.0
2007-11-23 12:00:00,94.24,94.24,94.02,94.18,27100.0,62.9508,62.9508,62.8039,62.9108,27100.0
2007-11-23 12:05:00,94.18,94.29,94.13,94.28,40100.0,62.9108,62.9842,62.8774,62.9776,40100.0
2007-11-23 12:10:00,94.28,94.5,94.27,94.47,64000.0,62.9776,63.1245,62.9709,63.1045,64000.0
2007-11-23 12:15:00,94.47,94.58,94.27,94.47,68300.0,63.1045,63.178,62.9709,63.1045,68300.0
2007-11-23 12:20:00,94.48,94.58,94.42,94.49,51100.0,63.1112,63.178,63.0711,63.1178,51100.0
2007-11-23 12:25:00,94.49,94.54,94.39,94.43,60000.0,63.1178,63.1512,63.051,63.0778,60000.0
2007-11-23 12:30:00,94.43,94.52,94.32,94.37,48900.0,63.0778,63.1379,63.0043,63.0377,48900.0
2007-11-23 12:35:00,94.37,94.37,94.12,94.13,84300.0,63.0377,63.0377,62.8707,62.8774,84300.0
2007-11-23 12:40:00,94.13,94.33,94.02,94.02,98500.0,62.8774,63.011,62.8039,62.8039,98500.0
2007-11-23 12:45:00,94.01,94.1,93.54,93.9,145400.0,62.7972,62.8573,62.4833,62.7237,145400.0
2007-11-23 12:50:00,93.89,93.89,93.36,93.57,117700.0,62.7171,62.7171,62.363,62.5033,117700.0
2007-11-23 12:55:00,93.58,94.06,93.35,93.86,226200.0,62.51,62.8306,62.3563,62.697,226200.0
2007-11-26 09:30:00,93.93,94.58,93.91,94.07,115200.0,62.7438,63.178,62.7304,62.8373,115200.0
2007-11-26 09:35:00,94.08,94.32,93.71,94.23,150400.0,62.844,63.0043,62.5968,62.9442,150400.0
2007-11-26 09:40:00,94.23,94.4,94.2,94.39,91000.0,62.9442,63.0577,62.9241,63.051,91000.0
2007-11-26 09:45:00,94.37,94.48,94.1,94.18,88300.0,63.0377,63.1112,62.8573,62.9108,88300.0
2007-11-26 09:50:00,94.15,94.27,93.87,94.06,69500.0,62.8907,62.9709,62.7037,62.8306,69500.0
2007-11-26 09:55:00,94.06,94.58,94.05,94.54,71500.0,62.8306,63.178,62.8239,63.1512,71500.0
2007-11-26 10:00:00,94.55,94.74,94.26,94.71,97900.0,63.1579,63.2848,62.9642,63.2648,97900.0
2007-11-26 10:05:00,94.74,94.96,94.54,94.54,84100.0,63.2848,63.4318,63.1512,63.1512,84100.0
2007-11-26 10:10:00,94.59,94.84,94.52,94.8,104200.0,63.1846,63.3516,63.1379,63.3249,104200.0
2007-11-26 10:15:00,94.81,94.87,94.51,94.55,105800.0,63.3316,63.3717,63.1312,63.1579,105800.0
2007-11-26 10:20:00,94.55,94.93,94.35,94.45,90700.0,63.1579,63.4118,63.0243,63.0911,90700.0
2007-11-26 10:25:00,94.45,94.59,93.89,93.89,82400.0,63.0911,63.1846,62.7171,62.7171,82400.0
2007-11-26 10:30:00,93.9,94.06,93.83,93.97,100600.0,62.7237,62.8306,62.677,62.7705,100600.0
2007-11-26 10:35:00,93.97,94.14,93.9,94.08,54500.0,62.7705,62.8841,62.7237,62.844,54500.0
2007-11-26 10:40:00,94.07,94.17,93.49,93.49,90400.0,62.8373,62.9041,62.4499,62.4499,90400.0
2007-11-26 10:45:00,93.5,93.54,93.14,93.22,133700.0,62.4565,62.4833,62.2161,62.2695,133700.0
2007-11-26 10:50:00,93.23,93.24,92.88,92.97,101400.0,62.2762,62.2829,62.0424,62.1025,101400.0
2007-11-26 10:55:00,92.96,93.03,92.83,92.89,64900.0,62.0958,62.1426,62.009,62.0491,64900.0
2007-11-26 11:00:00,92.9,93.03,92.87,92.95,121800.0,62.0557,62.1426,62.0357,62.0891,121800.0
2007-11-26 11:05:00,92.95,92.96,92.62,92.67,93900.0,62.0891,62.0958,61.8687,61.9021,93900.0
2007-11-26 11:10:00,92.63,92.7,92.33,92.47,89200.0,61.8754,61.9222,61.675,61.7685,89200.0
2007-11-26 11:15:00,92.45,92.91,92.4,92.87,73400.0,61.7552,62.0624,61.7218,62.0357,73400.0
2007-11-26 11:20:00,92.9,93.14,92.61,93.14,79800.0,62.0557,62.2161,61.862,62.2161,79800.0
2007-11-26 11:25:00,93.14,93.26,92.95,92.97,51800.0,62.2161,62.2962,62.0891,62.1025,51800.0
2007-11-26 11:30:00,92.98,93.16,92.87,93.06,65400.0,62.1092,62.2294,62.0357,62.1626,65400.0
2007-11-26 11:35:00,93.04,93.12,92.97,93.0,60700.0,62.1493,62.2027,62.1025,62.1225,60700.0
2007-11-26 11:40:00,93.0,93.09,92.84,92.96,57500.0,62.1225,62.1827,62.0157,62.0958,57500.0
2007-11-26 11:45:00,92.93,93.06,92.71,92.99,45100.0,62.0758,62.1626,61.9288,62.1159,45100.0
2007-11-26 11:50:00,93.03,93.28,92.93,93.02,74300.0,62.1426,62.3096,62.0758,62.1359,74300.0
2007-11-26 11:55:00,92.95,93.23,92.84,93.06,30900.0,62.0891,62.2762,62.0157,62.1626,30900.0
2007-11-26 12:00:00,93.07,93.3,93.01,93.1,63700.0,62.1693,62.3229,62.1292,62.1893,63700.0
2007-11-26 12:05:00,93.13,93.13,93.02,93.09,39100.0,62.2094,62.2094,62.1359,62.1827,39100.0
2007-11-26 12:10:00,93.1,93.13,92.93,92.99,40200.0,62.1893,62.2094,62.0758,62.1159,40200.0
2007-11-26 12:15:00,93.0,93.01,92.66,92.73,35000.0,62.1225,62.1292,61.8954,61.9422,35000.0
2007-11-26 12:20:00,92.69,92.73,92.61,92.65,44100.0,61.9155,61.9422,61.862,61.8888,44100.0
2007-11-26 12:25:00,92.65,93.23,92.63,93.13,63700.0,61.8888,62.2762,61.8754,62.2094,63700.0
2007-11-26 12:30:00,93.17,93.33,93.08,93.24,52000.0,62.2361,62.343,62.176,62.2829,52000.0
2007-11-26 12:35:00,93.24,93.42,93.19,93.19,37500.0,62.2829,62.4031,62.2495,62.2495,37500.0
2007-11-26 12:40:00,93.21,93.28,93.1,93.22,39200.0,62.2628,62.3096,62.1893,62.2695,39200.0
2007-11-26 12:45:00,93.24,93.27,93.09,93.14,63700.0,62.2829,62.3029,62.1827,62.2161,63700.0
2007-11-26 12:50:00,93.11,93.15,93.04,93.14,36700.0,62.196,62.2227,62.1493,62.2161,36700.0
2007-11-26 12:55:00,93.11,93.24,93.09,93.14,29700.0,62.196,62.2829,62.1827,62.2161,29700.0
2007-11-26 13:00:00,93.14,93.37,93.12,93.37,28600.0,62.2161,62.3697,62.2027,62.3697,28600.0
2007-11-26 13:05:00,93.41,93.54,93.28,93.52,65500.0,62.3964,62.4833,62.3096,62.4699,65500.0
2007-11-26 13:10:00,93.49,93.57,93.36,93.44,53000.0,62.4499,62.5033,62.363,62.4165,53000.0
2007-11-26 13:15:00,93.44,93.49,93.24,93.37,35000.0,62.4165,62.4499,62.2829,62.3697,35000.0
2007-11-26 13:20:00,93.37,93.38,93.21,93.33,33000.0,62.3697,62.3764,62.2628,62.343,33000.0
2007-11-26 13:25:00,93.33,93.36,93.15,93.31,38000.0,62.343,62.363,62.2227,62.3296,38000.0
2007-11-26 13:30:00,93.29,93.36,93.2,93.21,29000.0,62.3163,62.363,62.2561,62.2628,29000.0
2007-11-26 13:35:00,93.21,93.44,93.19,93.34,54700.0,62.2628,62.4165,62.2495,62.3497,54700.0
2007-11-26 13:40:00,93.31,93.31,93.0,93.0,36300.0,62.3296,62.3296,62.1225,62.1225,36300.0
2007-11-26 13:45:00,93.0,93.01,92.64,92.78,53000.0,62.1225,62.1292,61.8821,61.9756,53000.0
2007-11-26 13:50:00,92.79,92.94,92.49,92.56,60400.0,61.9823,62.0825,61.7819,61.8286,60400.0
2007-11-26 13:55:00,92.56,92.64,92.36,92.43,59400.0,61.8286,61.8821,61.695,61.7418,59400.0
2007-11-26 14:00:00,92.46,92.65,92.39,92.59,60500.0,61.7618,61.8888,61.7151,61.8487,60500.0
2007-11-26 14:05:00,92.56,92.58,92.25,92.42,63900.0,61.8286,61.842,61.6216,61.7351,63900.0
2007-11-26 14:10:00,92.43,92.57,92.33,92.52,72600.0,61.7418,61.8353,61.675,61.8019,72600.0
2007-11-26 14:15:00,92.51,92.67,92.38,92.53,48800.0,61.7952,61.9021,61.7084,61.8086,48800.0
2007-11-26 14:20:00,92.52,92.66,92.49,92.52,45800.0,61.8019,61.8954,61.7819,61.8019,45800.0
2007-11-26 14:25:00,92.54,92.71,92.51,92.55,89300.0,61.8153,61.9288,61.7952,61.822,89300.0
2007-11-26 14:30:00,92.54,92.73,92.45,92.46,66700.0,61.8153,61.9422,61.7552,61.7618,66700.0
2007-11-26 14:35:00,92.45,92.62,92.3,92.32,67300.0,61.7552,61.8687,61.655,61.6683,67300.0
2007-11-26 14:40:00,92.26,92.45,92.15,92.2,97100.0,61.6282,61.7552,61.5548,61.5882,97100.0
2007-11-26 14:45:00,92.19,92.47,92.11,92.35,77100.0,61.5815,61.7685,61.528,61.6884,77100.0
2007-11-26 14:50:00,92.31,92.57,92.12,92.3,62500.0,61.6616,61.8353,61.5347,61.655,62500.0
2007-11-26 14:55:00,92.26,92.29,92.03,92.06,52300.0,61.6282,61.6483,61.4746,61.4946,52300.0
2007-11-26 15:00:00,92.09,92.1,91.82,91.88,119900.0,61.5147,61.5214,61.3343,61.3744,119900.0
2007-11-26 15:05:00,91.89,91.97,91.63,91.73,79800.0,61.3811,61.4345,61.2074,61.2742,79800.0
2007-11-26 15:10:00,91.73,91.76,91.43,91.61,127400.0,61.2742,61.2942,61.0738,61.194,127400.0
2007-11-26 15:15:00,91.61,91.89,91.22,91.24,175000.0,61.194,61.3811,60.9335,60.9469,175000.0
2007-11-26 15:20:00,91.29,91.33,90.48,90.6,222900.0,60.9803,61.007,60.4392,60.5194,222900.0
2007-11-26 15:25:00,90.53,90.97,90.52,90.78,182100.0,60.4726,60.7665,60.4659,60.6396,182100.0
2007-11-26 15:30:00,90.78,91.3,90.75,91.13,129100.0,60.6396,60.987,60.6196,60.8734,129100.0
2007-11-26 15:35:00,91.17,91.19,90.72,90.97,125600.0,60.9001,60.9135,60.5995,60.7665,125600.0
2007-11-26 15:40:00,90.99,91.26,90.79,91.26,147600.0,60.7799,60.9603,60.6463,60.9603,147600.0
2007-11-26 15:45:00,91.25,91.31,91.06,91.28,149600.0,60.9536,60.9937,60.8267,60.9736,149600.0
2007-11-26 15:50:00,91.28,91.28,90.62,90.68,217600.0,60.9736,60.9736,60.5327,60.5728,217600.0
2007-11-26 15:55:00,90.68,90.85,90.5,90.54,295700.0,60.5728,60.6864,60.4526,60.4793,295700.0
2007-11-27 09:30:00,89.35,90.0,88.69,89.14,393400.0,59.6844,60.1186,59.2435,59.5441,393400.0
2007-11-27 09:35:00,89.14,89.96,89.0,89.17,238000.0,59.5441,60.0919,59.4506,59.5642,238000.0
2007-11-27 09:40:00,89.17,89.92,89.12,89.43,202000.0,59.5642,60.0652,59.5308,59.7378,202000.0
2007-11-27 09:45:00,89.44,89.92,89.38,89.83,118800.0,59.7445,60.0652,59.7044,60.005,118800.0
2007-11-27 09:50:00,89.85,90.67,89.75,90.57,151300.0,60.0184,60.5661,59.9516,60.4993,151300.0
2007-11-27 09:55:00,90.58,90.64,89.44,89.46,185600.0,60.506,60.5461,59.7445,59.7579,185600.0
2007-11-27 10:00:00,89.44,89.54,89.01,89.01,239200.0,59.7445,59.8113,59.4573,59.4573,239200.0
2007-11-27 10:05:00,89.0,89.15,88.85,89.11,178300.0,59.4506,59.5508,59.3504,59.5241,178300.0
2007-11-27 10:10:00,89.11,89.24,88.75,88.91,166500.0,59.5241,59.6109,59.2836,59.3905,166500.0
2007-11-27 10:15:00,88.9,88.97,88.62,88.8,169100.0,59.3838,59.4306,59.1968,59.317,169100.0
2007-11-27 10:20:00,88.78,88.95,88.4,88.93,171400.0,59.3037,59.4172,59.0498,59.4039,171400.0
2007-11-27 10:25:00,88.93,89.4,88.91,89.4,131600.0,59.4039,59.7178,59.3905,59.7178,131600.0
2007-11-27 10:30:00,89.41,89.86,89.25,89.54,130900.0,59.7245,60.0251,59.6176,59.8113,130900.0
2007-11-27 10:35:00,89.53,89.89,89.44,89.51,101400.0,59.8046,60.0451,59.7445,59.7913,101400.0
2007-11-27 10:40:00,89.5,89.74,89.41,89.52,89100.0,59.7846,59.9449,59.7245,59.798,89100.0
2007-11-27 10:45:00,89.54,89.77,89.4,89.67,113700.0,59.8113,59.965,59.7178,59.8982,113700.0
2007-11-27 10:50:00,89.73,89.95,89.68,89.91,131500.0,59.9382,60.0852,59.9048,60.0585,131500.0
2007-11-27 10:55:00,89.91,90.04,89.79,89.82,137900.0,60.0585,60.1453,59.9783,59.9984,137900.0
2007-11-27 11:00:00,89.8,89.9,89.45,89.49,117100.0,59.985,60.0518,59.7512,59.7779,117100.0
2007-11-27 11:05:00,89.51,89.59,89.09,89.16,95200.0,59.7913,59.8447,59.5107,59.5575,95200.0
2007-11-27 11:10:00,89.16,89.19,88.97,88.98,145500.0,59.5575,59.5775,59.4306,59.4373,145500.0
2007-11-27 11:15:00,88.97,89.22,88.96,89.19,105100.0,59.4306,59.5976,59.4239,59.5775,105100.0
2007-11-27 11:20:00,89.19,89.2,88.78,88.82,88800.0,59.5775,59.5842,59.3037,59.3304,88800.0
2007-11-27 11:25:00,88.78,89.13,88.76,88.85,110100.0,59.3037,59.5374,59.2903,59.3504,110100.0
2007-11-27 11:30:00,88.85,89.18,88.85,89.03,139300.0,59.3504,59.5708,59.3504,59.4706,139300.0
2007-11-27 11:35:00,89.03,89.42,89.01,89.16,146500.0,59.4706,59.7312,59.4573,59.5575,146500.0
2007-11-27 11:40:00,89.16,89.32,88.95,89.0,92100.0,59.5575,59.6644,59.4172,59.4506,92100.0
2007-11-27 11:45:00,88.98,89.05,88.5,88.59,149500.0,59.4373,59.484,59.1166,59.1767,149500.0
2007-11-27 11:50:00,88.59,88.84,88.53,88.69,72900.0,59.1767,59.3437,59.1367,59.2435,72900.0
2007-11-27 11:55:00,88.68,88.91,88.58,88.73,67700.0,59.2369,59.3905,59.1701,59.2703,67700.0
2007-11-27 12:00:00,88.71,88.85,88.66,88.77,84900.0,59.2569,59.3504,59.2235,59.297,84900.0
2007-11-27 12:05:00,88.77,88.8,88.53,88.68,76600.0,59.297,59.317,59.1367,59.2369,76600.0
2007-11-27 12:10:00,88.71,88.74,88.43,88.45,80100.0,59.2569,59.2769,59.0699,59.0832,80100.0
2007-11-27 12:15:00,88.43,88.61,88.43,88.47,81400.0,59.0699,59.1901,59.0699,59.0966,81400.0
2007-11-27 12:20:00,88.48,88.6,88.39,88.52,114800.0,59.1033,59.1834,59.0431,59.13,114800.0
2007-11-27 12:25:00,88.53,88.54,88.39,88.48,44200.0,59.1367,59.1433,59.0431,59.1033,44200.0
2007-11-27 12:30:00,88.46,88.6,88.44,88.45,108600.0,59.0899,59.1834,59.0765,59.0832,108600.0
2007-11-27 12:35:00,88.45,88.65,88.36,88.61,102100.0,59.0832,59.2168,59.0231,59.1901,102100.0
2007-11-27 12:40:00,88.64,88.76,88.54,88.61,83200.0,59.2101,59.2903,59.1433,59.1901,83200.0
2007-11-27 12:45:00,88.62,88.72,88.55,88.55,75300.0,59.1968,59.2636,59.15,59.15,75300.0
2007-11-27 12:50:00,88.55,88.63,88.39,88.5,87100.0,59.15,59.2035,59.0431,59.1166,87100.0
2007-11-27 12:55:00,88.5,88.57,88.16,88.2,75900.0,59.1166,59.1634,58.8895,58.9162,75900.0
2007-11-27 13:00:00,88.22,88.32,88.2,88.29,45300.0,58.9296,58.9964,58.9162,58.9763,45300.0
2007-11-27 13:05:00,88.31,88.65,88.22,88.5,260100.0,58.9897,59.2168,58.9296,59.1166,260100.0
2007-11-27 13:10:00,88.52,88.59,88.24,88.29,75300.0,59.13,59.1767,58.9429,58.9763,75300.0
2007-11-27 13:15:00,88.29,88.41,88.18,88.41,209900.0,58.9763,59.0565,58.9029,59.0565,209900.0
2007-11-27 13:20:00,88.41,88.55,88.33,88.48,43700.0,59.0565,59.15,59.0031,59.1033,43700.0
2007-11-27 13:25:00,88.49,88.64,88.43,88.64,68700.0,59.1099,59.2101,59.0699,59.2101,68700.0
2007-11-27 13:30:00,88.64,88.65,88.43,88.57,42200.0,59.2101,59.2168,59.0699,59.1634,42200.0
2007-11-27 13:35:00,88.58,88.88,88.45,88.84,97500.0,59.1701,59.3705,59.0832,59.3437,97500.0
2007-11-27 13:40:00,88.82,88.85,88.65,88.76,103400.0,59.3304,59.3504,59.2168,59.2903,103400.0
2007-11-27 13:45:00,88.78,88.97,88.66,88.79,87400.0,59.3037,59.4306,59.2235,59.3103,87400.0
2007-11-27 13:50:00,88.79,88.9,88.6,88.69,100800.0,59.3103,59.3838,59.1834,59.2435,100800.0
2007-11-27 13:55:00,88.65,88.76,88.56,88.61,65200.0,59.2168,59.2903,59.1567,59.1901,65200.0
2007-11-27 14:00:00,88.61,88.61,88.11,88.16,123900.0,59.1901,59.1901,58.8561,58.8895,123900.0
2007-11-27 14:05:00,88.19,88.41,88.11,88.24,85900.0,58.9095,59.0565,58.8561,58.9429,85900.0
2007-11-27 14:10:00,88.23,88.31,88.13,88.25,71500.0,58.9363,58.9897,58.8695,58.9496,71500.0
2007-11-27 14:15:00,88.25,88.3,88.13,88.14,61700.0,58.9496,58.983,58.8695,58.8761,61700.0
2007-11-27 14:20:00,88.14,88.17,88.0,88.07,90300.0,58.8761,58.8962,58.7826,58.8294,90300.0
2007-11-27 14:25:00,88.06,88.31,87.89,88.12,103700.0,58.8227,58.9897,58.7091,58.8628,103700.0
2007-11-27 14:30:00,88.13,88.19,87.95,87.97,86300.0,58.8695,58.9095,58.7492,58.7626,86300.0
2007-11-27 14:35:00,87.96,88.04,87.53,87.88,150000.0,58.7559,58.8093,58.4687,58.7025,150000.0
2007-11-27 14:40:00,87.87,87.97,87.42,87.46,104000.0,58.6958,58.7626,58.3952,58.4219,104000.0
2007-11-27 14:45:00,87.43,87.77,87.43,87.63,138800.0,58.4019,58.629,58.4019,58.5355,138800.0
2007-11-27 14:50:00,87.67,87.94,87.64,87.77,99400.0,58.5622,58.7425,58.5422,58.629,99400.0
2007-11-27 14:55:00,87.78,87.95,87.64,87.91,120800.0,58.6357,58.7492,58.5422,58.7225,120800.0
2007-11-27 15:00:00,87.89,88.07,87.5,87.6,125500.0,58.7091,58.8294,58.4486,58.5154,125500.0
2007-11-27 15:05:00,87.58,87.73,87.47,87.65,108100.0,58.5021,58.6023,58.4286,58.5488,108100.0
2007-11-27 15:10:00,87.64,88.11,87.64,87.86,158100.0,58.5422,58.8561,58.5422,58.6891,158100.0
2007-11-27 15:15:00,87.87,88.09,87.59,87.94,100300.0,58.6958,58.8427,58.5088,58.7425,100300.0
2007-11-27 15:20:00,87.98,88.2,87.88,88.12,150200.0,58.7693,58.9162,58.7025,58.8628,150200.0
2007-11-27 15:25:00,88.14,88.23,87.61,87.82,177700.0,58.8761,58.9363,58.5221,58.6624,177700.0
2007-11-27 15:30:00,87.86,88.47,87.69,88.35,164800.0,58.6891,59.0966,58.5756,59.0164,164800.0
2007-11-27 15:35:00,88.34,88.86,88.27,88.71,221900.0,59.0097,59.3571,58.963,59.2569,221900.0
2007-11-27 15:40:00,88.73,88.91,88.61,88.61,222100.0,59.2703,59.3905,59.1901,59.1901,222100.0
2007-11-27 15:45:00,88.61,88.96,88.53,88.95,176900.0,59.1901,59.4239,59.1367,59.4172,176900.0
2007-11-27 15:50:00,88.94,89.28,88.78,89.28,290700.0,59.4105,59.6376,59.3037,59.6376,290700.0
2007-11-27 15:55:00,89.3,89.5,89.15,89.25,368600.0,59.651,59.7846,59.5508,59.6176,368600.0
2007-11-28 09:30:00,89.7,91.34,89.56,91.24,324800.0,59.9182,61.0137,59.8247,60.9469,324800.0
2007-11-28 09:35:00,91.2,91.39,90.68,90.74,158100.0,60.9202,61.0471,60.5728,60.6129,158100.0
2007-11-28 09:40:00,90.7,91.0,90.55,90.78,137500.0,60.5862,60.7866,60.486,60.6396,137500.0
2007-11-28 09:45:00,90.78,90.78,90.49,90.69,102500.0,60.6396,60.6396,60.4459,60.5795,102500.0
2007-11-28 09:50:00,90.72,90.72,90.02,90.09,231300.0,60.5995,60.5995,60.132,60.1787,231300.0
2007-11-28 09:55:00,90.09,90.42,89.78,89.83,97200.0,60.1787,60.3991,59.9716,60.005,97200.0
2007-11-28 10:00:00,89.82,90.21,89.56,89.68,126400.0,59.9984,60.2589,59.8247,59.9048,126400.0
2007-11-28 10:05:00,89.65,90.2,89.6,89.97,133400.0,59.8848,60.2522,59.8514,60.0986,133400.0
2007-11-28 10:10:00,89.98,90.69,89.96,90.61,106400.0,60.1052,60.5795,60.0919,60.5261,106400.0
2007-11-28 10:15:00,90.62,90.67,90.33,90.49,85300.0,60.5327,60.5661,60.339,60.4459,85300.0
2007-11-28 10:20:00,90.51,90.7,90.48,90.59,77600.0,60.4593,60.5862,60.4392,60.5127,77600.0
2007-11-28 10:25:00,90.58,90.63,90.31,90.45,91700.0,60.506,60.5394,60.3257,60.4192,91700.0
2007-11-28 10:30:00,90.44,90.64,89.77,90.07,305700.0,60.4125,60.5461,59.965,60.1654,305700.0
2007-11-28 10:35:00,90.07,90.48,89.96,90.35,153700.0,60.1654,60.4392,60.0919,60.3524,153700.0
2007-11-28 10:40:00,90.36,90.79,89.96,90.05,151200.0,60.3591,60.6463,60.0919,60.152,151200.0
2007-11-28 10:45:00,90.06,90.31,89.72,90.0,106100.0,60.1587,60.3257,59.9316,60.1186,106100.0
2007-11-28 10:50:00,89.99,90.1,89.78,90.04,98700.0,60.1119,60.1854,59.9716,60.1453,98700.0
2007-11-28 10:55:00,90.02,90.22,89.82,90.22,70000.0,60.132,60.2656,59.9984,60.2656,70000.0
2007-11-28 11:00:00,90.21,90.45,89.94,89.95,79800.0,60.2589,60.4192,60.0785,60.0852,79800.0
2007-11-28 11:05:00,89.97,90.21,89.85,89.98,106300.0,60.0986,60.2589,60.0184,60.1052,106300.0
2007-11-28 11:10:00,89.99,90.41,89.94,90.18,68400.0,60.1119,60.3925,60.0785,60.2388,68400.0
2007-11-28 11:15:00,90.18,90.62,90.17,90.39,71000.0,60.2388,60.5327,60.2322,60.3791,71000.0
2007-11-28 11:20:00,90.39,90.44,90.24,90.39,68300.0,60.3791,60.4125,60.2789,60.3791,68300.0
2007-11-28 11:25:00,90.39,90.41,90.18,90.22,56800.0,60.3791,60.3925,60.2388,60.2656,56800.0
2007-11-28 11:30:00,90.25,90.4,90.23,90.23,47300.0,60.2856,60.3858,60.2722,60.2722,47300.0
2007-11-28 11:35:00,90.26,90.72,90.23,90.3,88100.0,60.2923,60.5995,60.2722,60.319,88100.0
2007-11-28 11:40:00,90.3,90.34,90.1,90.11,103500.0,60.319,60.3457,60.1854,60.1921,103500.0
2007-11-28 11:45:00,90.11,90.21,89.8,89.83,93400.0,60.1921,60.2589,59.985,60.005,93400.0
2007-11-28 11:50:00,89.8,90.05,89.78,90.05,49600.0,59.985,60.152,59.9716,60.152,49600.0
2007-11-28 11:55:00,90.04,90.34,89.94,90.11,63400.0,60.1453,60.3457,60.0785,60.1921,63400.0
2007-11-28 12:00:00,90.14,90.28,89.74,89.78,94400.0,60.2121,60.3056,59.9449,59.9716,94400.0
2007-11-28 12:05:00,89.79,89.97,89.52,89.53,88700.0,59.9783,60.0986,59.798,59.8046,88700.0
2007-11-28 12:10:00,89.55,89.89,89.5,89.87,77800.0,59.818,60.0451,59.7846,60.0318,77800.0
2007-11-28 12:15:00,89.88,90.2,89.86,90.09,86400.0,60.0384,60.2522,60.0251,60.1787,86400.0
2007-11-28 12:20:00,90.11,90.3,89.98,90.24,61100.0,60.1921,60.319,60.1052,60.2789,61100.0
2007-11-28 12:25:00,90.26,90.26,90.07,90.2,29500.0,60.2923,60.2923,60.1654,60.2522,29500.0
2007-11-28 12:30:00,90.17,90.36,90.1,90.22,46300.0,60.2322,60.3591,60.1854,60.2656,46300.0
2007-11-28 12:35:00,90.21,90.4,90.17,90.27,33600.0,60.2589,60.3858,60.2322,60.299,33600.0
2007-11-28 12:40:00,90.28,90.49,90.21,90.4,53100.0,60.3056,60.4459,60.2589,60.3858,53100.0
2007-11-28 12:45:00,90.37,90.47,90.25,90.35,81800.0,60.3657,60.4325,60.2856,60.3524,81800.0
2007-11-28 12:50:00,90.37,90.47,90.34,90.45,36800.0,60.3657,60.4325,60.3457,60.4192,36800.0
2007-11-28 12:55:00,90.43,90.53,90.4,90.51,48100.0,60.4058,60.4726,60.3858,60.4593,48100.0
2007-11-28 13:00:00,90.53,90.55,90.4,90.51,50300.0,60.4726,60.486,60.3858,60.4593,50300.0
2007-11-28 13:05:00,90.5,90.54,90.4,90.42,43500.0,60.4526,60.4793,60.3858,60.3991,43500.0
2007-11-28 13:10:00,90.44,90.45,90.25,90.33,43600.0,60.4125,60.4192,60.2856,60.339,43600.0
2007-11-28 13:15:00,90.32,90.53,90.25,90.39,100500.0,60.3323,60.4726,60.2856,60.3791,100500.0
2007-11-28 13:20:00,90.4,90.53,90.36,90.45,107500.0,60.3858,60.4726,60.3591,60.4192,107500.0
2007-11-28 13:25:00,90.45,90.54,90.4,90.51,95000.0,60.4192,60.4793,60.3858,60.4593,95000.0
2007-11-28 13:30:00,90.54,90.61,90.43,90.51,65200.0,60.4793,60.5261,60.4058,60.4593,65200.0
2007-11-28 13:35:00,90.51,90.66,90.33,90.38,102500.0,60.4593,60.5595,60.339,60.3724,102500.0
2007-11-28 13:40:00,90.37,90.39,90.27,90.29,85300.0,60.3657,60.3791,60.299,60.3123,85300.0
2007-11-28 13:45:00,90.3,90.5,90.24,90.35,86700.0,60.319,60.4526,60.2789,60.3524,86700.0
2007-11-28 13:50:00,90.36,90.49,90.3,90.4,94000.0,60.3591,60.4459,60.319,60.3858,94000.0
2007-11-28 13:55:00,90.4,90.67,90.35,90.61,137400.0,60.3858,60.5661,60.3524,60.5261,137400.0
2007-11-28 14:00:00,90.62,90.74,90.38,90.6,141600.0,60.5327,60.6129,60.3724,60.5194,141600.0
2007-11-28 14:05:00,90.59,90.71,90.31,90.71,87500.0,60.5127,60.5929,60.3257,60.5929,87500.0
2007-11-28 14:10:00,90.72,90.82,90.56,90.74,106000.0,60.5995,60.6663,60.4927,60.6129,106000.0
2007-11-28 14:15:00,90.73,90.89,90.57,90.61,96600.0,60.6062,60.7131,60.4993,60.5261,96600.0
2007-11-28 14:20:00,90.63,90.66,90.36,90.37,70500.0,60.5394,60.5595,60.3591,60.3657,70500.0
2007-11-28 14:25:00,90.35,90.48,90.25,90.4,97800.0,60.3524,60.4392,60.2856,60.3858,97800.0
2007-11-28 14:30:00,90.37,90.53,90.3,90.48,65300.0,60.3657,60.4726,60.319,60.4392,65300.0
2007-11-28 14:35:00,90.47,90.66,90.47,90.53,142200.0,60.4325,60.5595,60.4325,60.4726,142200.0
2007-11-28 14:40:00,90.52,90.6,90.43,90.53,99500.0,60.4659,60.5194,60.4058,60.4726,99500.0
2007-11-28 14:45:00,90.52,90.58,90.4,90.47,75200.0,60.4659,60.506,60.3858,60.4325,75200.0
2007-11-28 14:50:00,90.49,90.58,90.42,90.55,64200.0,60.4459,60.506,60.3991,60.486,64200.0
2007-11-28 14:55:00,90.55,90.7,90.5,90.63,81200.0,60.486,60.5862,60.4526,60.5394,81200.0
2007-11-28 15:00:00,90.63,90.67,90.51,90.52,55500.0,60.5394,60.5661,60.4593,60.4659,55500.0
2007-11-28 15:05:00,90.53,90.75,90.51,90.72,92800.0,60.4726,60.6196,60.4593,60.5995,92800.0
2007-11-28 15:10:00,90.71,91.04,90.71,90.88,180200.0,60.5929,60.8133,60.5929,60.7064,180200.0
2007-11-28 15:15:00,90.87,91.1,90.76,90.8,149100.0,60.6997,60.8534,60.6263,60.653,149100.0
2007-11-28 15:20:00,90.8,91.36,90.76,91.32,158000.0,60.653,61.0271,60.6263,61.0003,158000.0
2007-11-28 15:25:00,91.31,91.31,90.95,90.99,182600.0,60.9937,60.9937,60.7532,60.7799,182600.0
2007-11-28 15:30:00,91.0,91.03,90.67,90.8,131400.0,60.7866,60.8066,60.5661,60.653,131400.0
2007-11-28 15:35:00,90.78,91.05,90.73,90.97,176700.0,60.6396,60.82,60.6062,60.7665,176700.0
2007-11-28 15:40:00,90.99,91.16,90.56,90.57,168600.0,60.7799,60.8935,60.4927,60.4993,168600.0
2007-11-28 15:45:00,90.57,90.64,90.16,90.16,187100.0,60.4993,60.5461,60.2255,60.2255,187100.0
2007-11-28 15:50:00,90.17,90.64,90.14,90.6,259900.0,60.2322,60.5461,60.2121,60.5194,259900.0
2007-11-28 15:55:00,90.6,90.8,90.49,90.57,350100.0,60.5194,60.653,60.4459,60.4993,350100.0
2007-11-29 09:30:00,90.52,91.0,90.51,90.74,206300.0,60.4659,60.7866,60.4593,60.6129,206300.0
2007-11-29 09:35:00,90.75,91.76,90.65,91.47,182400.0,60.6196,61.2942,60.5528,61.1005,182400.0
2007-11-29 09:40:00,91.51,91.79,91.35,91.56,142700.0,61.1273,61.3143,61.0204,61.1607,142700.0
2007-11-29 09:45:00,91.56,91.56,90.95,91.1,76900.0,61.1607,61.1607,60.7532,60.8534,76900.0
2007-11-29 09:50:00,91.09,91.22,91.02,91.17,84000.0,60.8467,60.9335,60.7999,60.9001,84000.0
2007-11-29 09:55:00,91.17,91.48,91.1,91.4,78000.0,60.9001,61.1072,60.8534,61.0538,78000.0
2007-11-29 10:00:00,91.42,91.6,91.27,91.29,73100.0,61.0671,61.1874,60.9669,60.9803,73100.0
2007-11-29 10:05:00,91.3,91.34,91.04,91.31,134100.0,60.987,61.0137,60.8133,60.9937,134100.0
2007-11-29 10:10:00,91.33,91.62,90.89,91.59,164200.0,61.007,61.2007,60.7131,61.1807,164200.0
2007-11-29 10:15:00,91.59,92.31,91.55,92.29,143200.0,61.1807,61.6616,61.154,61.6483,143200.0
2007-11-29 10:20:00,92.29,92.39,91.99,92.39,72000.0,61.6483,61.7151,61.4479,61.7151,72000.0
2007-11-29 10:25:00,92.35,92.72,92.25,92.69,158400.0,61.6884,61.9355,61.6216,61.9155,158400.0
2007-11-29 10:30:00,92.74,92.74,92.31,92.4,227600.0,61.9489,61.9489,61.6616,61.7218,227600.0
2007-11-29 10:35:00,92.4,92.98,92.37,92.87,120900.0,61.7218,62.1092,61.7017,62.0357,120900.0
2007-11-29 10:40:00,92.87,92.88,92.61,92.73,89500.0,62.0357,62.0424,61.862,61.9422,89500.0
2007-11-29 10:45:00,92.73,92.76,92.25,92.26,89200.0,61.9422,61.9622,61.6216,61.6282,89200.0
2007-11-29 10:50:00,92.26,92.55,92.21,92.55,86500.0,61.6282,61.822,61.5948,61.822,86500.0
2007-11-29 10:55:00,92.53,92.83,92.44,92.77,69400.0,61.8086,62.009,61.7485,61.9689,69400.0
2007-11-29 11:00:00,92.79,92.79,92.5,92.53,71300.0,61.9823,61.9823,61.7886,61.8086,71300.0
2007-11-29 11:05:00,92.53,92.78,92.5,92.67,56700.0,61.8086,61.9756,61.7886,61.9021,56700.0
2007-11-29 11:10:00,92.69,92.79,92.58,92.66,47500.0,61.9155,61.9823,61.842,61.8954,47500.0
2007-11-29 11:15:00,92.67,92.86,92.67,92.73,65700.0,61.9021,62.029,61.9021,61.9422,65700.0
2007-11-29 11:20:00,92.74,92.91,92.66,92.67,52000.0,61.9489,62.0624,61.8954,61.9021,52000.0
2007-11-29 11:25:00,92.69,92.89,92.65,92.81,45600.0,61.9155,62.0491,61.8888,61.9956,45600.0
2007-11-29 11:30:00,92.81,92.94,92.69,92.82,70200.0,61.9956,62.0825,61.9155,62.0023,70200.0
2007-11-29 11:35:00,92.81,92.93,92.69,92.69,46300.0,61.9956,62.0758,61.9155,61.9155,46300.0
2007-11-29 11:40:00,92.72,92.88,92.62,92.67,61400.0,61.9355,62.0424,61.8687,61.9021,61400.0
2007-11-29 11:45:00,92.66,92.93,92.62,92.9,53700.0,61.8954,62.0758,61.8687,62.0557,53700.0
2007-11-29 11:50:00,92.91,92.94,92.77,92.87,34600.0,62.0624,62.0825,61.9689,62.0357,34600.0
2007-11-29 11:55:00,92.88,92.91,92.52,92.55,51500.0,62.0424,62.0624,61.8019,61.822,51500.0
2007-11-29 12:00:00,92.58,92.66,92.5,92.51,45300.0,61.842,61.8954,61.7886,61.7952,45300.0
2007-11-29 12:05:00,92.52,92.69,92.5,92.61,53300.0,61.8019,61.9155,61.7886,61.862,53300.0
2007-11-29 12:10:00,92.63,92.77,92.54,92.76,41000.0,61.8754,61.9689,61.8153,61.9622,41000.0
2007-11-29 12:15:00,92.74,92.77,92.5,92.54,81000.0,61.9489,61.9689,61.7886,61.8153,81000.0
2007-11-29 12:20:00,92.53,92.54,92.2,92.25,131900.0,61.8086,61.8153,61.5882,61.6216,131900.0
2007-11-29 12:25:00,92.24,92.3,92.08,92.16,82800.0,61.6149,61.655,61.508,61.5614,82800.0
2007-11-29 12:30:00,92.17,92.26,92.02,92.08,81900.0,61.5681,61.6282,61.4679,61.508,81900.0
2007-11-29 12:35:00,92.09,92.22,91.97,92.19,126500.0,61.5147,61.6015,61.4345,61.5815,126500.0
2007-11-29 12:40:00,92.19,92.53,92.18,92.41,73900.0,61.5815,61.8086,61.5748,61.7284,73900.0
2007-11-29 12:45:00,92.42,92.44,92.06,92.22,77500.0,61.7351,61.7485,61.4946,61.6015,77500.0
2007-11-29 12:50:00,92.25,92.26,92.01,92.01,70600.0,61.6216,61.6282,61.4612,61.4612,70600.0
2007-11-29 12:55:00,92.01,92.21,91.91,92.08,72100.0,61.4612,61.5948,61.3944,61.508,72100.0
2007-11-29 13:00:00,92.11,92.2,91.88,91.9,67500.0,61.528,61.5882,61.3744,61.3878,67500.0
2007-11-29 13:05:00,91.92,92.13,91.85,92.09,95800.0,61.4011,61.5414,61.3544,61.5147,95800.0
2007-11-29 13:10:00,92.12,92.14,91.92,91.92,100900.0,61.5347,61.5481,61.4011,61.4011,100900.0
2007-11-29 13:15:00,91.93,92.08,91.79,91.81,69300.0,61.4078,61.508,61.3143,61.3276,69300.0
2007-11-29 13:20:00,91.83,92.06,91.75,92.0,56200.0,61.341,61.4946,61.2876,61.4546,56200.0
2007-11-29 13:25:00,92.0,92.02,91.65,91.72,56000.0,61.4546,61.4679,61.2208,61.2675,56000.0
2007-11-29 13:30:00,91.74,91.91,91.71,91.73,52900.0,61.2809,61.3944,61.2608,61.2742,52900.0
2007-11-29 13:35:00,91.75,91.84,91.65,91.65,31200.0,61.2876,61.3477,61.2208,61.2208,31200.0
2007-11-29 13:40:00,91.68,91.78,91.25,91.27,68300.0,61.2408,61.3076,60.9536,60.9669,68300.0
2007-11-29 13:45:00,91.25,91.69,91.15,91.54,79300.0,60.9536,61.2475,60.8868,61.1473,79300.0
2007-11-29 13:50:00,91.56,91.99,91.56,91.79,59900.0,61.1607,61.4479,61.1607,61.3143,59900.0
2007-11-29 13:55:00,91.79,92.08,91.73,91.98,45000.0,61.3143,61.508,61.2742,61.4412,45000.0
2007-11-29 14:00:00,92.0,92.11,91.7,92.03,69300.0,61.4546,61.528,61.2542,61.4746,69300.0
2007-11-29 14:05:00,92.03,92.03,91.79,91.91,53300.0,61.4746,61.4746,61.3143,61.3944,53300.0
2007-11-29 14:10:00,91.89,92.01,91.77,91.92,60300.0,61.3811,61.4612,61.3009,61.4011,60300.0
2007-11-29 14:15:00,91.92,92.13,91.92,92.04,54500.0,61.4011,61.5414,61.4011,61.4813,54500.0
2007-11-29 14:20:00,92.04,92.08,91.78,91.92,66400.0,61.4813,61.508,61.3076,61.4011,66400.0
2007-11-29 14:25:00,91.92,92.29,91.86,92.23,59800.0,61.4011,61.6483,61.361,61.6082,59800.0
2007-11-29 14:30:00,92.23,92.27,91.83,91.88,64700.0,61.6082,61.6349,61.341,61.3744,64700.0
2007-11-29 14:35:00,91.88,92.13,91.75,91.97,51500.0,61.3744,61.5414,61.2876,61.4345,51500.0
2007-11-29 14:40:00,91.98,92.2,91.95,92.2,46000.0,61.4412,61.5882,61.4212,61.5882,46000.0
2007-11-29 14:45:00,92.19,92.2,91.96,92.02,36000.0,61.5815,61.5882,61.4278,61.4679,36000.0
2007-11-29 14:50:00,92.01,92.15,91.92,91.97,47100.0,61.4612,61.5548,61.4011,61.4345,47100.0
2007-11-29 14:55:00,91.98,92.08,91.93,92.0,36400.0,61.4412,61.508,61.4078,61.4546,36400.0
2007-11-29 15:00:00,91.97,92.22,91.92,92.12,51000.0,61.4345,61.6015,61.4011,61.5347,51000.0
2007-11-29 15:05:00,92.12,92.39,92.12,92.22,54500.0,61.5347,61.7151,61.5347,61.6015,54500.0
2007-11-29 15:10:00,92.24,92.24,91.86,91.88,94600.0,61.6149,61.6149,61.361,61.3744,94600.0
2007-11-29 15:15:00,91.88,92.16,91.84,92.01,61500.0,61.3744,61.5614,61.3477,61.4612,61500.0
2007-11-29 15:20:00,92.03,92.05,91.84,91.98,58500.0,61.4746,61.488,61.3477,61.4412,58500.0
2007-11-29 15:25:00,91.98,92.35,91.88,92.35,93900.0,61.4412,61.6884,61.3744,61.6884,93900.0
2007-11-29 15:30:00,92.35,92.38,92.14,92.25,149900.0,61.6884,61.7084,61.5481,61.6216,149900.0
2007-11-29 15:35:00,92.24,92.45,92.24,92.45,114400.0,61.6149,61.7552,61.6149,61.7552,114400.0
2007-11-29 15:40:00,92.44,92.49,92.16,92.36,116900.0,61.7485,61.7819,61.5614,61.695,116900.0
2007-11-29 15:45:00,92.37,92.57,92.18,92.4,139400.0,61.7017,61.8353,61.5748,61.7218,139400.0
2007-11-29 15:50:00,92.38,92.4,92.15,92.28,129800.0,61.7084,61.7218,61.5548,61.6416,129800.0
2007-11-29 15:55:00,92.26,92.31,92.07,92.19,247700.0,61.6282,61.6616,61.5013,61.5815,247700.0
2007-11-30 09:30:00,92.6,93.9,92.29,93.12,217500.0,61.8554,62.7237,61.6483,62.2027,217500.0
2007-11-30 09:35:00,93.12,93.46,93.01,93.08,129300.0,62.2027,62.4298,62.1292,62.176,129300.0
2007-11-30 09:40:00,93.1,93.3,92.75,92.82,106700.0,62.1893,62.3229,61.9556,62.0023,106700.0
2007-11-30 09:45:00,92.82,93.32,92.76,93.32,111900.0,62.0023,62.3363,61.9622,62.3363,111900.0
2007-11-30 09:50:00,93.33,93.5,93.08,93.28,103800.0,62.343,62.4565,62.176,62.3096,103800.0
2007-11-30 09:55:00,93.28,93.75,93.09,93.67,99100.0,62.3096,62.6235,62.1827,62.5701,99100.0
2007-11-30 10:00:00,93.67,93.67,93.31,93.38,126000.0,62.5701,62.5701,62.3296,62.3764,126000.0
2007-11-30 10:05:00,93.31,93.5,93.15,93.46,89600.0,62.3296,62.4565,62.2227,62.4298,89600.0
2007-11-30 10:10:00,93.48,93.49,93.11,93.33,48900.0,62.4432,62.4499,62.196,62.343,48900.0
2007-11-30 10:15:00,93.35,93.37,93.11,93.18,74100.0,62.3563,62.3697,62.196,62.2428,74100.0
2007-11-30 10:20:00,93.15,93.4,93.11,93.29,120400.0,62.2227,62.3897,62.196,62.3163,120400.0
2007-11-30 10:25:00,93.28,93.45,93.14,93.44,101300.0,62.3096,62.4231,62.2161,62.4165,101300.0
2007-11-30 10:30:00,93.44,93.77,93.42,93.65,107700.0,62.4165,62.6369,62.4031,62.5567,107700.0
2007-11-30 10:35:00,93.68,93.85,93.63,93.79,68700.0,62.5768,62.6903,62.5434,62.6503,68700.0
2007-11-30 10:40:00,93.81,93.9,93.74,93.81,74400.0,62.6636,62.7237,62.6169,62.6636,74400.0
2007-11-30 10:45:00,93.84,93.84,93.66,93.7,62900.0,62.6837,62.6837,62.5634,62.5901,62900.0
2007-11-30 10:50:00,93.68,93.96,93.66,93.9,105200.0,62.5768,62.7638,62.5634,62.7237,105200.0
2007-11-30 10:55:00,93.92,94.17,93.85,93.95,119800.0,62.7371,62.9041,62.6903,62.7571,119800.0
2007-11-30 11:00:00,93.95,94.14,93.73,93.76,111300.0,62.7571,62.8841,62.6102,62.6302,111300.0
2007-11-30 11:05:00,93.78,93.97,93.61,93.76,88100.0,62.6436,62.7705,62.53,62.6302,88100.0
2007-11-30 11:10:00,93.74,93.96,93.74,93.82,50300.0,62.6169,62.7638,62.6169,62.6703,50300.0
2007-11-30 11:15:00,93.83,93.93,93.48,93.67,101300.0,62.677,62.7438,62.4432,62.5701,101300.0
2007-11-30 11:20:00,93.65,93.77,93.37,93.49,74400.0,62.5567,62.6369,62.3697,62.4499,74400.0
2007-11-30 11:25:00,93.5,93.55,93.36,93.52,56700.0,62.4565,62.4899,62.363,62.4699,56700.0
2007-11-30 11:30:00,93.52,93.54,93.24,93.35,76700.0,62.4699,62.4833,62.2829,62.3563,76700.0
2007-11-30 11:35:00,93.35,93.61,93.28,93.36,68900.0,62.3563,62.53,62.3096,62.363,68900.0
2007-11-30 11:40:00,93.34,93.39,93.23,93.29,75800.0,62.3497,62.3831,62.2762,62.3163,75800.0
2007-11-30 11:45:00,93.29,93.3,93.12,93.14,77400.0,62.3163,62.3229,62.2027,62.2161,77400.0
2007-11-30 11:50:00,93.12,93.17,92.92,93.14,65700.0,62.2027,62.2361,62.0691,62.2161,65700.0
2007-11-30 11:55:00,93.14,93.18,92.86,93.07,68900.0,62.2161,62.2428,62.029,62.1693,68900.0
2007-11-30 12:00:00,93.08,93.09,92.92,93.01,79500.0,62.176,62.1827,62.0691,62.1292,79500.0
2007-11-30 12:05:00,92.99,93.03,92.89,92.99,30100.0,62.1159,62.1426,62.0491,62.1159,30100.0
2007-11-30 12:10:00,92.98,93.0,92.75,92.77,46400.0,62.1092,62.1225,61.9556,61.9689,46400.0
2007-11-30 12:15:00,92.78,92.8,92.61,92.65,44400.0,61.9756,61.989,61.862,61.8888,44400.0
2007-11-30 12:20:00,92.65,92.78,92.45,92.47,43100.0,61.8888,61.9756,61.7552,61.7685,43100.0
2007-11-30 12:25:00,92.49,92.54,92.29,92.5,43300.0,61.7819,61.8153,61.6483,61.7886,43300.0
2007-11-30 12:30:00,92.49,92.5,92.34,92.47,31400.0,61.7819,61.7886,61.6817,61.7685,31400.0
2007-11-30 12:35:00,92.46,92.48,92.3,92.43,24900.0,61.7618,61.7752,61.655,61.7418,24900.0
2007-11-30 12:40:00,92.44,92.45,92.22,92.24,42700.0,61.7485,61.7552,61.6015,61.6149,42700.0
2007-11-30 12:45:00,92.21,92.65,92.21,92.6,47800.0,61.5948,61.8888,61.5948,61.8554,47800.0
2007-11-30 12:50:00,92.56,92.6,92.35,92.38,40400.0,61.8286,61.8554,61.6884,61.7084,40400.0
2007-11-30 12:55:00,92.36,92.51,92.33,92.4,49900.0,61.695,61.7952,61.675,61.7218,49900.0
2007-11-30 13:00:00,92.41,92.54,92.28,92.54,37000.0,61.7284,61.8153,61.6416,61.8153,37000.0
2007-11-30 13:05:00,92.57,92.72,92.43,92.63,40000.0,61.8353,61.9355,61.7418,61.8754,40000.0
2007-11-30 13:10:00,92.64,92.75,92.55,92.56,69900.0,61.8821,61.9556,61.822,61.8286,69900.0
2007-11-30 13:15:00,92.58,92.81,92.52,92.67,41000.0,61.842,61.9956,61.8019,61.9021,41000.0
2007-11-30 13:20:00,92.66,92.88,92.66,92.88,27800.0,61.8954,62.0424,61.8954,62.0424,27800.0
2007-11-30 13:25:00,92.91,93.18,92.88,93.11,43700.0,62.0624,62.2428,62.0424,62.196,43700.0
2007-11-30 13:30:00,93.09,93.17,93.04,93.09,20600.0,62.1827,62.2361,62.1493,62.1827,20600.0
2007-11-30 13:35:00,93.09,93.65,93.09,93.62,64300.0,62.1827,62.5567,62.1827,62.5367,64300.0
2007-11-30 13:40:00,93.62,93.74,93.31,93.43,40000.0,62.5367,62.6169,62.3296,62.4098,40000.0
2007-11-30 13:45:00,93.43,93.63,93.34,93.55,52800.0,62.4098,62.5434,62.3497,62.4899,52800.0
2007-11-30 13:50:00,93.58,93.61,93.28,93.35,41600.0,62.51,62.53,62.3096,62.3563,41600.0
2007-11-30 13:55:00,93.33,93.54,93.26,93.39,38400.0,62.343,62.4833,62.2962,62.3831,38400.0
2007-11-30 14:00:00,93.39,93.55,93.39,93.45,66000.0,62.3831,62.4899,62.3831,62.4231,66000.0
2007-11-30 14:05:00,93.45,93.47,93.15,93.24,96800.0,62.4231,62.4365,62.2227,62.2829,96800.0
2007-11-30 14:10:00,93.22,93.43,93.21,93.32,48300.0,62.2695,62.4098,62.2628,62.3363,48300.0
2007-11-30 14:15:00,93.34,93.7,93.31,93.61,62100.0,62.3497,62.5901,62.3296,62.53,62100.0
2007-11-30 14:20:00,93.62,93.68,93.47,93.47,41900.0,62.5367,62.5768,62.4365,62.4365,41900.0
2007-11-30 14:25:00,93.47,93.56,93.12,93.22,75900.0,62.4365,62.4966,62.2027,62.2695,75900.0
2007-11-30 14:30:00,93.21,93.4,93.15,93.33,76700.0,62.2628,62.3897,62.2227,62.343,76700.0
2007-11-30 14:35:00,93.33,93.62,93.33,93.54,66200.0,62.343,62.5367,62.343,62.4833,66200.0
2007-11-30 14:40:00,93.54,93.62,93.45,93.52,63900.0,62.4833,62.5367,62.4231,62.4699,63900.0
2007-11-30 14:45:00,93.53,93.74,93.38,93.38,79200.0,62.4766,62.6169,62.3764,62.3764,79200.0
2007-11-30 14:50:00,93.37,93.48,93.25,93.47,84600.0,62.3697,62.4432,62.2895,62.4365,84600.0
2007-11-30 14:55:00,93.47,93.5,92.7,93.49,84400.0,62.4365,62.4565,61.9222,62.4499,84400.0
2007-11-30 15:00:00,93.48,93.48,93.1,93.17,86000.0,62.4432,62.4432,62.1893,62.2361,86000.0
2007-11-30 15:05:00,93.14,93.14,92.59,92.66,129100.0,62.2161,62.2161,61.8487,61.8954,129100.0
2007-11-30 15:10:00,92.62,92.81,92.44,92.75,109500.0,61.8687,61.9956,61.7485,61.9556,109500.0
2007-11-30 15:15:00,92.74,93.0,92.56,92.95,117300.0,61.9489,62.1225,61.8286,62.0891,117300.0
2007-11-30 15:20:00,92.96,93.23,92.94,93.0,119200.0,62.0958,62.2762,62.0825,62.1225,119200.0
2007-11-30 15:25:00,93.0,93.23,92.81,93.14,93200.0,62.1225,62.2762,61.9956,62.2161,93200.0
2007-11-30 15:30:00,93.15,93.23,92.82,92.89,102300.0,62.2227,62.2762,62.0023,62.0491,102300.0
2007-11-30 15:35:00,92.89,92.99,92.79,92.87,106500.0,62.0491,62.1159,61.9823,62.0357,106500.0
2007-11-30 15:40:00,92.87,93.27,92.87,93.11,158400.0,62.0357,62.3029,62.0357,62.196,158400.0
2007-11-30 15:45:00,93.06,93.08,92.64,92.71,135300.0,62.1626,62.176,61.8821,61.9288,135300.0
2007-11-30 15:50:00,92.73,93.08,92.7,93.07,197800.0,61.9422,62.176,61.9222,62.1693,197800.0
2007-11-30 15:55:00,93.08,93.38,93.05,93.38,323300.0,62.176,62.3764,62.1559,62.3764,323300.0
2007-12-03 09:30:00,92.68,92.72,92.16,92.41,319700.0,62.0242,62.051,61.6762,61.8436,319700.0
2007-12-03 09:35:00,92.38,93.21,92.35,92.93,164700.0,61.8235,62.3789,61.8034,62.1916,164700.0
2007-12-03 09:40:00,92.91,92.96,92.5,92.59,115600.0,62.1782,62.2116,61.9038,61.964,115600.0
2007-12-03 09:45:00,92.58,92.9,92.53,92.75,81800.0,61.9573,62.1715,61.9239,62.0711,81800.0
2007-12-03 09:50:00,92.77,92.91,92.71,92.91,81400.0,62.0845,62.1782,62.0443,62.1782,81400.0
2007-12-03 09:55:00,92.91,92.96,92.79,92.95,99000.0,62.1782,62.2116,62.0979,62.2049,99000.0
2007-12-03 10:00:00,92.95,93.15,92.91,93.06,138000.0,62.2049,62.3388,62.1782,62.2786,138000.0
2007-12-03 10:05:00,93.08,93.08,92.77,92.79,110400.0,62.2919,62.2919,62.0845,62.0979,110400.0
2007-12-03 10:10:00,92.79,92.79,92.47,92.48,90000.0,62.0979,62.0979,61.8837,61.8904,90000.0
2007-12-03 10:15:00,92.5,92.64,92.47,92.6,71500.0,61.9038,61.9975,61.8837,61.9707,71500.0
2007-12-03 10:20:00,92.61,92.74,92.44,92.69,91600.0,61.9774,62.0644,61.8636,62.0309,91600.0
2007-12-03 10:25:00,92.67,92.68,92.26,92.34,105600.0,62.0176,62.0242,61.7432,61.7967,105600.0
2007-12-03 10:30:00,92.27,92.49,92.21,92.48,119100.0,61.7499,61.8971,61.7097,61.8904,119100.0
2007-12-03 10:35:00,92.48,92.52,92.06,92.07,109000.0,61.8904,61.9172,61.6093,61.616,109000.0
2007-12-03 10:40:00,92.06,92.38,92.05,92.32,98500.0,61.6093,61.8235,61.6026,61.7833,98500.0
2007-12-03 10:45:00,92.32,92.44,92.05,92.05,81700.0,61.7833,61.8636,61.6026,61.6026,81700.0
2007-12-03 10:50:00,92.05,92.13,91.75,92.12,70800.0,61.6026,61.6562,61.4019,61.6495,70800.0
2007-12-03 10:55:00,92.11,92.39,92.01,92.26,87300.0,61.6428,61.8302,61.5759,61.7432,87300.0
2007-12-03 11:00:00,92.25,92.36,92.13,92.16,63600.0,61.7365,61.8101,61.6562,61.6762,63600.0
2007-12-03 11:05:00,92.15,92.36,92.12,92.33,73500.0,61.6696,61.8101,61.6495,61.79,73500.0
2007-12-03 11:10:00,92.31,92.31,92.05,92.17,32000.0,61.7766,61.7766,61.6026,61.6829,32000.0
2007-12-03 11:15:00,92.15,92.2,91.91,92.16,41000.0,61.6696,61.703,61.5089,61.6762,41000.0
2007-12-03 11:20:00,92.15,92.34,92.05,92.34,37800.0,61.6696,61.7967,61.6026,61.7967,37800.0
2007-12-03 11:25:00,92.34,92.55,92.29,92.4,48600.0,61.7967,61.9372,61.7632,61.8369,48600.0
2007-12-03 11:30:00,92.42,92.42,92.24,92.32,26300.0,61.8502,61.8502,61.7298,61.7833,26300.0
2007-12-03 11:35:00,92.31,92.57,92.28,92.47,47000.0,61.7766,61.9506,61.7566,61.8837,47000.0
2007-12-03 11:40:00,92.48,92.49,92.3,92.4,32400.0,61.8904,61.8971,61.7699,61.8369,32400.0
2007-12-03 11:45:00,92.39,92.6,92.39,92.55,44200.0,61.8302,61.9707,61.8302,61.9372,44200.0
2007-12-03 11:50:00,92.55,92.85,92.53,92.8,142800.0,61.9372,62.138,61.9239,62.1046,142800.0
2007-12-03 11:55:00,92.79,92.8,92.71,92.73,55200.0,62.0979,62.1046,62.0443,62.0577,55200.0
2007-12-03 12:00:00,92.73,92.73,92.53,92.61,31000.0,62.0577,62.0577,61.9239,61.9774,31000.0
2007-12-03 12:05:00,92.6,92.77,92.56,92.73,35400.0,61.9707,62.0845,61.9439,62.0577,35400.0
2007-12-03 12:10:00,92.74,93.12,92.74,93.12,73400.0,62.0644,62.3187,62.0644,62.3187,73400.0
2007-12-03 12:15:00,93.12,93.17,93.01,93.07,48700.0,62.3187,62.3522,62.2451,62.2852,48700.0
2007-12-03 12:20:00,93.09,93.11,92.99,92.99,30200.0,62.2986,62.312,62.2317,62.2317,30200.0
2007-12-03 12:25:00,93.01,93.1,92.99,93.06,61300.0,62.2451,62.3053,62.2317,62.2786,61300.0
2007-12-03 12:30:00,93.07,93.1,93.03,93.04,32500.0,62.2852,62.3053,62.2585,62.2652,32500.0
2007-12-03 12:35:00,93.04,93.06,93.0,93.02,64500.0,62.2652,62.2786,62.2384,62.2518,64500.0
2007-12-03 12:40:00,93.01,93.04,92.78,92.78,62000.0,62.2451,62.2652,62.0912,62.0912,62000.0
2007-12-03 12:45:00,92.79,93.12,92.76,93.1,61700.0,62.0979,62.3187,62.0778,62.3053,61700.0
2007-12-03 12:50:00,93.1,93.16,93.02,93.04,104700.0,62.3053,62.3455,62.2518,62.2652,104700.0
2007-12-03 12:55:00,93.04,93.3,93.02,93.3,51700.0,62.2652,62.4392,62.2518,62.4392,51700.0
2007-12-03 13:00:00,93.3,93.4,93.27,93.4,82800.0,62.4392,62.5061,62.4191,62.5061,82800.0
2007-12-03 13:05:00,93.4,93.4,93.31,93.35,52500.0,62.5061,62.5061,62.4459,62.4726,52500.0
2007-12-03 13:10:00,93.37,93.48,93.36,93.45,50400.0,62.486,62.5596,62.4793,62.5396,50400.0
2007-12-03 13:15:00,93.47,93.59,93.44,93.59,46500.0,62.5529,62.6332,62.5329,62.6332,46500.0
2007-12-03 13:20:00,93.56,93.62,93.4,93.41,38400.0,62.6132,62.6533,62.5061,62.5128,38400.0
2007-12-03 13:25:00,93.41,93.62,93.23,93.25,92200.0,62.5128,62.6533,62.3923,62.4057,92200.0
2007-12-03 13:30:00,93.24,93.33,93.06,93.27,137700.0,62.399,62.4592,62.2786,62.4191,137700.0
2007-12-03 13:35:00,93.29,93.57,93.27,93.53,71600.0,62.4325,62.6199,62.4191,62.5931,71600.0
2007-12-03 13:40:00,93.54,93.55,92.8,93.37,72200.0,62.5998,62.6065,62.1046,62.486,72200.0
2007-12-03 13:45:00,93.33,93.39,93.19,93.36,38300.0,62.4592,62.4994,62.3656,62.4793,38300.0
2007-12-03 13:50:00,93.38,93.58,93.34,93.52,56300.0,62.4927,62.6266,62.4659,62.5864,56300.0
2007-12-03 13:55:00,93.5,93.59,93.28,93.34,61800.0,62.573,62.6332,62.4258,62.4659,61800.0
2007-12-03 14:00:00,93.38,93.62,93.34,93.59,96200.0,62.4927,62.6533,62.4659,62.6332,96200.0
2007-12-03 14:05:00,93.57,93.6,93.47,93.49,54200.0,62.6199,62.6399,62.5529,62.5663,54200.0
2007-12-03 14:10:00,93.48,93.5,93.36,93.41,34200.0,62.5596,62.573,62.4793,62.5128,34200.0
2007-12-03 14:15:00,93.41,93.42,93.29,93.4,52000.0,62.5128,62.5195,62.4325,62.5061,52000.0
2007-12-03 14:20:00,93.39,93.48,93.3,93.44,53900.0,62.4994,62.5596,62.4392,62.5329,53900.0
2007-12-03 14:25:00,93.44,93.48,93.3,93.33,45100.0,62.5329,62.5596,62.4392,62.4592,45100.0
2007-12-03 14:30:00,93.33,93.42,93.25,93.28,71300.0,62.4592,62.5195,62.4057,62.4258,71300.0
2007-12-03 14:35:00,93.26,93.5,93.25,93.4,51600.0,62.4124,62.573,62.4057,62.5061,51600.0
2007-12-03 14:40:00,93.41,93.53,93.37,93.39,44900.0,62.5128,62.5931,62.486,62.4994,44900.0
2007-12-03 14:45:00,93.38,93.46,93.27,93.46,38400.0,62.4927,62.5462,62.4191,62.5462,38400.0
2007-12-03 14:50:00,93.47,93.55,93.43,93.54,56200.0,62.5529,62.6065,62.5262,62.5998,56200.0
2007-12-03 14:55:00,93.54,93.54,93.37,93.43,39900.0,62.5998,62.5998,62.486,62.5262,39900.0
2007-12-03 15:00:00,93.48,93.57,93.46,93.53,46900.0,62.5596,62.6199,62.5462,62.5931,46900.0
2007-12-03 15:05:00,93.51,93.55,93.22,93.27,96400.0,62.5797,62.6065,62.3856,62.4191,96400.0
2007-12-03 15:10:00,93.29,93.43,93.23,93.28,74100.0,62.4325,62.5262,62.3923,62.4258,74100.0
2007-12-03 15:15:00,93.29,93.65,93.26,93.58,102100.0,62.4325,62.6734,62.4124,62.6266,102100.0
2007-12-03 15:20:00,93.58,93.69,93.42,93.61,133600.0,62.6266,62.7002,62.5195,62.6466,133600.0
2007-12-03 15:25:00,93.62,93.99,93.59,93.86,167500.0,62.6533,62.9009,62.6332,62.8139,167500.0
2007-12-03 15:30:00,93.86,93.96,93.73,93.96,105700.0,62.8139,62.8809,62.7269,62.8809,105700.0
2007-12-03 15:35:00,93.97,94.11,93.86,94.07,173300.0,62.8876,62.9812,62.8139,62.9545,173300.0
2007-12-03 15:40:00,94.08,94.29,93.94,94.17,191000.0,62.9612,63.1017,62.8675,63.0214,191000.0
2007-12-03 15:45:00,94.16,94.2,93.86,93.87,135200.0,63.0147,63.0415,62.8139,62.8206,135200.0
2007-12-03 15:50:00,93.86,93.91,93.68,93.86,206400.0,62.8139,62.8474,62.6935,62.8139,206400.0
2007-12-03 15:55:00,93.85,94.13,93.84,93.92,241200.0,62.8072,62.9946,62.8006,62.8541,241200.0
2007-12-04 09:30:00,93.47,93.47,92.15,92.94,174100.0,62.5529,62.5529,61.6696,62.1982,174100.0
2007-12-04 09:35:00,92.94,93.63,92.87,93.57,87900.0,62.1982,62.66,62.1514,62.6199,87900.0
2007-12-04 09:40:00,93.54,93.59,93.13,93.19,66200.0,62.5998,62.6332,62.3254,62.3656,66200.0
2007-12-04 09:45:00,93.15,93.56,93.15,93.27,102400.0,62.3388,62.6132,62.3388,62.4191,102400.0
2007-12-04 09:50:00,93.28,93.74,93.2,93.59,84500.0,62.4258,62.7336,62.3722,62.6332,84500.0
2007-12-04 09:55:00,93.59,94.3,93.41,94.15,155200.0,62.6332,63.1084,62.5128,63.008,155200.0
2007-12-04 10:00:00,94.19,94.2,93.89,93.98,96900.0,63.0348,63.0415,62.834,62.8942,96900.0
2007-12-04 10:05:00,93.96,93.97,93.49,93.56,74000.0,62.8809,62.8876,62.5663,62.6132,74000.0
2007-12-04 10:10:00,93.51,93.87,93.45,93.78,57900.0,62.5797,62.8206,62.5396,62.7604,57900.0
2007-12-04 10:15:00,93.8,93.85,93.65,93.65,62600.0,62.7738,62.8072,62.6734,62.6734,62600.0
2007-12-04 10:20:00,93.66,93.67,93.31,93.39,57200.0,62.6801,62.6868,62.4459,62.4994,57200.0
2007-12-04 10:25:00,93.43,93.74,93.43,93.63,70800.0,62.5262,62.7336,62.5262,62.66,70800.0
2007-12-04 10:30:00,93.63,93.64,93.18,93.21,80200.0,62.66,62.6667,62.3589,62.3789,80200.0
2007-12-04 10:35:00,93.21,93.28,93.01,93.16,69500.0,62.3789,62.4258,62.2451,62.3455,69500.0
2007-12-04 10:40:00,93.17,93.46,93.1,93.45,66100.0,62.3522,62.5462,62.3053,62.5396,66100.0
2007-12-04 10:45:00,93.45,93.5,93.22,93.27,65600.0,62.5396,62.573,62.3856,62.4191,65600.0
2007-12-04 10:50:00,93.25,93.33,93.06,93.23,80800.0,62.4057,62.4592,62.2786,62.3923,80800.0
2007-12-04 10:55:00,93.25,93.54,93.24,93.54,84000.0,62.4057,62.5998,62.399,62.5998,84000.0
2007-12-04 11:00:00,93.52,93.53,93.32,93.35,107600.0,62.5864,62.5931,62.4526,62.4726,107600.0
2007-12-04 11:05:00,93.36,93.51,93.28,93.36,40200.0,62.4793,62.5797,62.4258,62.4793,40200.0
2007-12-04 11:10:00,93.36,93.7,93.31,93.7,52400.0,62.4793,62.7069,62.4459,62.7069,52400.0
2007-12-04 11:15:00,93.7,93.71,93.36,93.49,57100.0,62.7069,62.7136,62.4793,62.5663,57100.0
2007-12-04 11:20:00,93.44,93.58,93.34,93.38,45000.0,62.5329,62.6266,62.4659,62.4927,45000.0
2007-12-04 11:25:00,93.38,93.41,93.25,93.4,38200.0,62.4927,62.5128,62.4057,62.5061,38200.0
2007-12-04 11:30:00,93.4,93.53,93.39,93.51,34300.0,62.5061,62.5931,62.4994,62.5797,34300.0
2007-12-04 11:35:00,93.51,93.55,93.37,93.5,57700.0,62.5797,62.6065,62.486,62.573,57700.0
2007-12-04 11:40:00,93.53,93.71,93.51,93.71,54000.0,62.5931,62.7136,62.5797,62.7136,54000.0
2007-12-04 11:45:00,93.7,93.85,93.66,93.67,98500.0,62.7069,62.8072,62.6801,62.6868,98500.0
2007-12-04 11:50:00,93.66,93.71,93.56,93.71,59600.0,62.6801,62.7136,62.6132,62.7136,59600.0
2007-12-04 11:55:00,93.72,93.74,93.4,93.47,47900.0,62.7202,62.7336,62.5061,62.5529,47900.0
2007-12-04 12:00:00,93.5,93.65,93.5,93.52,46000.0,62.573,62.6734,62.573,62.5864,46000.0
2007-12-04 12:05:00,93.54,93.73,93.51,93.66,31400.0,62.5998,62.7269,62.5797,62.6801,31400.0
2007-12-04 12:10:00,93.67,93.8,93.55,93.57,44200.0,62.6868,62.7738,62.6065,62.6199,44200.0
2007-12-04 12:15:00,93.6,93.82,93.54,93.72,39800.0,62.6399,62.7872,62.5998,62.7202,39800.0
2007-12-04 12:20:00,93.76,93.87,93.72,93.8,26500.0,62.747,62.8206,62.7202,62.7738,26500.0
2007-12-04 12:25:00,93.82,93.83,93.7,93.74,33300.0,62.7872,62.7939,62.7069,62.7336,33300.0
2007-12-04 12:30:00,93.73,93.79,93.67,93.76,39500.0,62.7269,62.7671,62.6868,62.747,39500.0
2007-12-04 12:35:00,93.78,93.78,93.6,93.67,38000.0,62.7604,62.7604,62.6399,62.6868,38000.0
2007-12-04 12:40:00,93.65,93.78,93.65,93.78,29700.0,62.6734,62.7604,62.6734,62.7604,29700.0
2007-12-04 12:45:00,93.79,94.09,93.79,93.99,46900.0,62.7671,62.9679,62.7671,62.9009,46900.0
2007-12-04 12:50:00,93.98,94.03,93.78,93.8,58900.0,62.8942,62.9277,62.7604,62.7738,58900.0
2007-12-04 12:55:00,93.79,93.84,93.67,93.71,74200.0,62.7671,62.8006,62.6868,62.7136,74200.0
2007-12-04 13:00:00,93.72,93.79,93.64,93.74,49500.0,62.7202,62.7671,62.6667,62.7336,49500.0
2007-12-04 13:05:00,93.75,93.81,93.7,93.75,45300.0,62.7403,62.7805,62.7069,62.7403,45300.0
2007-12-04 13:10:00,93.74,93.78,93.69,93.74,49600.0,62.7336,62.7604,62.7002,62.7336,49600.0
2007-12-04 13:15:00,93.77,93.77,93.7,93.72,48200.0,62.7537,62.7537,62.7069,62.7202,48200.0
2007-12-04 13:20:00,93.71,93.8,93.68,93.75,58500.0,62.7136,62.7738,62.6935,62.7403,58500.0
2007-12-04 13:25:00,93.75,93.81,93.71,93.75,62200.0,62.7403,62.7805,62.7136,62.7403,62200.0
2007-12-04 13:30:00,93.74,93.87,93.7,93.81,41500.0,62.7336,62.8206,62.7069,62.7805,41500.0
2007-12-04 13:35:00,93.81,93.86,93.71,93.83,38300.0,62.7805,62.8139,62.7136,62.7939,38300.0
2007-12-04 13:40:00,93.82,93.93,93.74,93.87,41700.0,62.7872,62.8608,62.7336,62.8206,41700.0
2007-12-04 13:45:00,93.89,94.04,93.79,94.02,37000.0,62.834,62.9344,62.7671,62.921,37000.0
2007-12-04 13:50:00,94.0,94.03,93.71,93.82,56400.0,62.9076,62.9277,62.7136,62.7872,56400.0
2007-12-04 13:55:00,93.8,93.91,93.73,93.84,44000.0,62.7738,62.8474,62.7269,62.8006,44000.0
2007-12-04 14:00:00,93.84,93.89,93.74,93.82,86200.0,62.8006,62.834,62.7336,62.7872,86200.0
2007-12-04 14:05:00,93.83,93.97,93.76,93.95,123600.0,62.7939,62.8876,62.747,62.8742,123600.0
2007-12-04 14:10:00,93.95,94.03,93.75,94.02,87800.0,62.8742,62.9277,62.7403,62.921,87800.0
2007-12-04 14:15:00,93.75,94.13,93.75,93.94,106300.0,62.7403,62.9946,62.7403,62.8675,106300.0
2007-12-04 14:20:00,93.95,94.02,93.76,93.83,77300.0,62.8742,62.921,62.747,62.7939,77300.0
2007-12-04 14:25:00,93.82,94.06,93.78,93.99,79000.0,62.7872,62.9478,62.7604,62.9009,79000.0
2007-12-04 14:30:00,93.98,94.02,93.81,93.83,41100.0,62.8942,62.921,62.7805,62.7939,41100.0
2007-12-04 14:35:00,93.83,94.02,93.83,93.94,68300.0,62.7939,62.921,62.7939,62.8675,68300.0
2007-12-04 14:40:00,93.93,93.95,93.86,93.95,48300.0,62.8608,62.8742,62.8139,62.8742,48300.0
2007-12-04 14:45:00,93.94,94.07,93.86,93.89,76600.0,62.8675,62.9545,62.8139,62.834,76600.0
2007-12-04 14:50:00,93.9,94.04,93.83,93.97,56500.0,62.8407,62.9344,62.7939,62.8876,56500.0
2007-12-04 14:55:00,93.98,94.04,93.88,93.96,49400.0,62.8942,62.9344,62.8273,62.8809,49400.0
2007-12-04 15:00:00,93.94,93.99,93.9,93.92,58000.0,62.8675,62.9009,62.8407,62.8541,58000.0
2007-12-04 15:05:00,93.93,93.95,93.81,93.88,65400.0,62.8608,62.8742,62.7805,62.8273,65400.0
2007-12-04 15:10:00,93.87,93.93,93.82,93.86,63100.0,62.8206,62.8608,62.7872,62.8139,63100.0
2007-12-04 15:15:00,93.86,94.04,93.81,94.03,88400.0,62.8139,62.9344,62.7805,62.9277,88400.0
2007-12-04 15:20:00,94.03,94.06,93.86,93.96,92200.0,62.9277,62.9478,62.8139,62.8809,92200.0
2007-12-04 15:25:00,93.95,93.95,93.66,93.76,124700.0,62.8742,62.8742,62.6801,62.747,124700.0
2007-12-04 15:30:00,93.76,93.79,93.68,93.77,133600.0,62.747,62.7671,62.6935,62.7537,133600.0
2007-12-04 15:35:00,93.78,93.87,93.65,93.71,151500.0,62.7604,62.8206,62.6734,62.7136,151500.0
2007-12-04 15:40:00,93.71,93.71,93.57,93.68,219700.0,62.7136,62.7136,62.6199,62.6935,219700.0
2007-12-04 15:45:00,93.67,93.7,93.53,93.7,197300.0,62.6868,62.7069,62.5931,62.7069,197300.0
2007-12-04 15:50:00,93.7,93.96,93.61,93.91,201000.0,62.7069,62.8809,62.6466,62.8474,201000.0
2007-12-04 15:55:00,93.91,93.97,93.71,93.75,223200.0,62.8474,62.8876,62.7136,62.7403,223200.0
2007-12-05 09:30:00,94.86,95.34,94.8,95.31,211600.0,63.4832,63.8044,63.443,63.7843,211600.0
2007-12-05 09:35:00,95.32,96.0,95.32,95.88,148900.0,63.791,64.2461,63.791,64.1658,148900.0
2007-12-05 09:40:00,95.88,96.17,95.75,95.88,136100.0,64.1658,64.3599,64.0788,64.1658,136100.0
2007-12-05 09:45:00,95.92,96.12,95.77,96.03,110100.0,64.1926,64.3264,64.0922,64.2662,110100.0
2007-12-05 09:50:00,96.0,96.12,95.77,95.97,148700.0,64.2461,64.3264,64.0922,64.226,148700.0
2007-12-05 09:55:00,95.96,96.4,95.92,96.4,148800.0,64.2193,64.5138,64.1926,64.5138,148800.0
2007-12-05 10:00:00,96.4,96.63,96.21,96.43,211300.0,64.5138,64.6677,64.3866,64.5339,211300.0
2007-12-05 10:05:00,96.42,96.75,96.41,96.59,115500.0,64.5272,64.748,64.5205,64.6409,115500.0
2007-12-05 10:10:00,96.62,96.67,96.31,96.39,110100.0,64.661,64.6945,64.4536,64.5071,110100.0
2007-12-05 10:15:00,96.38,96.44,96.07,96.43,77200.0,64.5004,64.5406,64.2929,64.5339,77200.0
2007-12-05 10:20:00,96.41,96.65,96.39,96.51,70400.0,64.5205,64.6811,64.5071,64.5874,70400.0
2007-12-05 10:25:00,96.52,96.65,96.42,96.6,128000.0,64.5941,64.6811,64.5272,64.6476,128000.0
2007-12-05 10:30:00,96.59,97.0,96.29,96.87,246000.0,64.6409,64.9153,64.4402,64.8283,246000.0
2007-12-05 10:35:00,96.85,97.05,96.72,96.96,105800.0,64.8149,64.9488,64.7279,64.8885,105800.0
2007-12-05 10:40:00,96.95,97.16,96.94,97.14,90300.0,64.8819,65.0224,64.8752,65.009,90300.0
2007-12-05 10:45:00,97.15,97.37,97.07,97.34,144000.0,65.0157,65.1629,64.9622,65.1429,144000.0
2007-12-05 10:50:00,97.33,97.38,96.63,96.83,117900.0,65.1362,65.1696,64.6677,64.8015,117900.0
2007-12-05 10:55:00,96.84,96.85,96.46,96.5,116200.0,64.8082,64.8149,64.5539,64.5807,116200.0
2007-12-05 11:00:00,96.51,96.72,96.34,96.63,101600.0,64.5874,64.7279,64.4736,64.6677,101600.0
2007-12-05 11:05:00,96.62,96.77,96.61,96.73,61200.0,64.661,64.7614,64.6543,64.7346,61200.0
2007-12-05 11:10:00,96.73,96.87,96.73,96.79,57000.0,64.7346,64.8283,64.7346,64.7748,57000.0
2007-12-05 11:15:00,96.8,96.82,96.48,96.78,92200.0,64.7815,64.7949,64.5673,64.7681,92200.0
2007-12-05 11:20:00,96.77,96.81,96.7,96.79,50600.0,64.7614,64.7882,64.7146,64.7748,50600.0
2007-12-05 11:25:00,96.8,97.07,96.75,97.04,72000.0,64.7815,64.9622,64.748,64.9421,72000.0
2007-12-05 11:30:00,97.04,97.14,96.96,97.14,78600.0,64.9421,65.009,64.8885,65.009,78600.0
2007-12-05 11:35:00,97.13,97.22,97.04,97.05,65400.0,65.0023,65.0625,64.9421,64.9488,65400.0
2007-12-05 11:40:00,97.04,97.1,97.0,97.09,74000.0,64.9421,64.9822,64.9153,64.9755,74000.0
2007-12-05 11:45:00,97.08,97.14,97.01,97.05,70700.0,64.9689,65.009,64.922,64.9488,70700.0
2007-12-05 11:50:00,97.06,97.08,96.93,96.96,59300.0,64.9555,64.9689,64.8685,64.8885,59300.0
2007-12-05 11:55:00,96.93,97.03,96.92,96.97,59500.0,64.8685,64.9354,64.8618,64.8952,59500.0
2007-12-05 12:00:00,96.97,96.99,96.63,96.63,64600.0,64.8952,64.9086,64.6677,64.6677,64600.0
2007-12-05 12:05:00,96.65,96.8,96.64,96.77,25500.0,64.6811,64.7815,64.6744,64.7614,25500.0
2007-12-05 12:10:00,96.76,96.76,96.53,96.55,61500.0,64.7547,64.7547,64.6008,64.6142,61500.0
2007-12-05 12:15:00,96.55,96.65,96.46,96.59,46200.0,64.6142,64.6811,64.5539,64.6409,46200.0
2007-12-05 12:20:00,96.55,96.68,96.45,96.46,38200.0,64.6142,64.7012,64.5472,64.5539,38200.0
2007-12-05 12:25:00,96.46,96.66,96.38,96.66,45100.0,64.5539,64.6878,64.5004,64.6878,45100.0
2007-12-05 12:30:00,96.67,96.76,96.62,96.75,27200.0,64.6945,64.7547,64.661,64.748,27200.0
2007-12-05 12:35:00,96.76,96.89,96.73,96.74,58800.0,64.7547,64.8417,64.7346,64.7413,58800.0
2007-12-05 12:40:00,96.74,96.77,96.63,96.66,28000.0,64.7413,64.7614,64.6677,64.6878,28000.0
2007-12-05 12:45:00,96.66,96.75,96.62,96.67,32500.0,64.6878,64.748,64.661,64.6945,32500.0
2007-12-05 12:50:00,96.68,96.81,96.57,96.6,44600.0,64.7012,64.7882,64.6276,64.6476,44600.0
2007-12-05 12:55:00,96.6,96.68,96.3,96.31,84800.0,64.6476,64.7012,64.4469,64.4536,84800.0
2007-12-05 13:00:00,96.31,96.41,96.14,96.28,67400.0,64.4536,64.5205,64.3398,64.4335,67400.0
2007-12-05 13:05:00,96.28,96.3,96.01,96.03,84900.0,64.4335,64.4469,64.2528,64.2662,84900.0
2007-12-05 13:10:00,96.04,96.1,95.82,95.95,79700.0,64.2729,64.313,64.1256,64.2126,79700.0
2007-12-05 13:15:00,95.95,95.95,95.68,95.75,116100.0,64.2126,64.2126,64.0319,64.0788,116100.0
2007-12-05 13:20:00,95.72,95.81,95.65,95.7,69900.0,64.0587,64.1189,64.0119,64.0453,69900.0
2007-12-05 13:25:00,95.7,95.73,95.6,95.67,75700.0,64.0453,64.0654,63.9784,64.0252,75700.0
2007-12-05 13:30:00,95.68,95.74,95.64,95.72,61700.0,64.0319,64.0721,64.0052,64.0587,61700.0
2007-12-05 13:35:00,95.72,95.88,95.56,95.65,99900.0,64.0587,64.1658,63.9516,64.0119,99900.0
2007-12-05 13:40:00,95.64,95.69,95.46,95.5,45700.0,64.0052,64.0386,63.8847,63.9115,45700.0
2007-12-05 13:45:00,95.51,95.64,95.46,95.55,68700.0,63.9182,64.0052,63.8847,63.9449,68700.0
2007-12-05 13:50:00,95.55,95.61,95.52,95.6,55200.0,63.9449,63.9851,63.9249,63.9784,55200.0
2007-12-05 13:55:00,95.6,95.92,95.57,95.8,86800.0,63.9784,64.1926,63.9583,64.1122,86800.0
2007-12-05 14:00:00,95.79,95.81,95.69,95.81,38200.0,64.1056,64.1189,64.0386,64.1189,38200.0
2007-12-05 14:05:00,95.82,95.97,95.74,95.93,55900.0,64.1256,64.226,64.0721,64.1992,55900.0
2007-12-05 14:10:00,95.95,96.0,95.84,95.86,35000.0,64.2126,64.2461,64.139,64.1524,35000.0
2007-12-05 14:15:00,95.85,95.85,95.56,95.57,52300.0,64.1457,64.1457,63.9516,63.9583,52300.0
2007-12-05 14:20:00,95.61,95.77,95.16,95.2,109000.0,63.9851,64.0922,63.6839,63.7107,109000.0
2007-12-05 14:25:00,95.2,95.24,95.05,95.17,104500.0,63.7107,63.7375,63.6103,63.6906,104500.0
2007-12-05 14:30:00,95.14,95.33,95.02,95.3,87200.0,63.6706,63.7977,63.5902,63.7776,87200.0
2007-12-05 14:35:00,95.3,95.38,95.07,95.1,68200.0,63.7776,63.8312,63.6237,63.6438,68200.0
2007-12-05 14:40:00,95.09,95.25,95.02,95.1,53700.0,63.6371,63.7442,63.5902,63.6438,53700.0
2007-12-05 14:45:00,95.06,95.22,95.0,95.11,60200.0,63.617,63.7241,63.5769,63.6505,60200.0
2007-12-05 14:50:00,95.12,95.17,94.7,94.77,101700.0,63.6572,63.6906,63.3761,63.4229,101700.0
2007-12-05 14:55:00,94.81,94.87,94.52,94.75,98100.0,63.4497,63.4899,63.2556,63.4096,98100.0
2007-12-05 15:00:00,94.78,94.9,94.67,94.82,115500.0,63.4296,63.5099,63.356,63.4564,115500.0
2007-12-05 15:05:00,94.8,94.99,94.76,94.99,66600.0,63.443,63.5702,63.4162,63.5702,66600.0
2007-12-05 15:10:00,94.99,95.18,94.89,95.18,135400.0,63.5702,63.6973,63.5032,63.6973,135400.0
2007-12-05 15:15:00,95.18,95.52,95.14,95.48,116500.0,63.6973,63.9249,63.6706,63.8981,116500.0
2007-12-05 15:20:00,95.45,95.57,95.27,95.28,86800.0,63.878,63.9583,63.7576,63.7642,86800.0
2007-12-05 15:25:00,95.28,95.49,95.2,95.29,53700.0,63.7642,63.9048,63.7107,63.7709,53700.0
2007-12-05 15:30:00,95.29,95.5,95.24,95.41,45500.0,63.7709,63.9115,63.7375,63.8512,45500.0
2007-12-05 15:35:00,95.41,95.81,95.34,95.68,114600.0,63.8512,64.1189,63.8044,64.0319,114600.0
2007-12-05 15:40:00,95.68,96.14,95.68,96.02,142700.0,64.0319,64.3398,64.0319,64.2595,142700.0
2007-12-05 15:45:00,96.0,96.1,95.94,96.07,136800.0,64.2461,64.313,64.2059,64.2929,136800.0
2007-12-05 15:50:00,96.07,96.07,95.84,95.88,139300.0,64.2929,64.2929,64.139,64.1658,139300.0
2007-12-05 15:55:00,95.88,96.01,95.76,95.76,195000.0,64.1658,64.2528,64.0855,64.0855,195000.0
2007-12-06 09:30:00,95.77,95.8,95.53,95.71,114600.0,64.0922,64.1122,63.9316,64.052,114600.0
2007-12-06 09:35:00,95.69,95.8,95.36,95.59,78600.0,64.0386,64.1122,63.8178,63.9717,78600.0
2007-12-06 09:40:00,95.55,96.26,95.42,96.21,102800.0,63.9449,64.4201,63.8579,64.3866,102800.0
2007-12-06 09:45:00,96.19,96.28,95.91,96.21,172200.0,64.3732,64.4335,64.1859,64.3866,172200.0
2007-12-06 09:50:00,96.2,96.3,96.09,96.2,82800.0,64.3799,64.4469,64.3063,64.3799,82800.0
2007-12-06 09:55:00,96.2,96.45,96.2,96.36,100200.0,64.3799,64.5472,64.3799,64.487,100200.0
2007-12-06 10:00:00,96.36,96.75,96.34,96.53,110000.0,64.487,64.748,64.4736,64.6008,110000.0
2007-12-06 10:05:00,96.54,96.57,96.23,96.33,90800.0,64.6075,64.6276,64.4,64.4669,90800.0
2007-12-06 10:10:00,96.32,96.45,96.18,96.22,46900.0,64.4602,64.5472,64.3666,64.3933,46900.0
2007-12-06 10:15:00,96.21,96.4,96.21,96.36,62500.0,64.3866,64.5138,64.3866,64.487,62500.0
2007-12-06 10:20:00,96.34,96.41,96.01,96.1,70700.0,64.4736,64.5205,64.2528,64.313,70700.0
2007-12-06 10:25:00,96.1,96.15,96.09,96.11,95100.0,64.313,64.3465,64.3063,64.3197,95100.0
2007-12-06 10:30:00,96.11,96.56,96.04,96.2,128900.0,64.3197,64.6209,64.2729,64.3799,128900.0
2007-12-06 10:35:00,96.2,96.27,96.06,96.2,70400.0,64.3799,64.4268,64.2862,64.3799,70400.0
2007-12-06 10:40:00,96.2,96.28,96.13,96.28,98200.0,64.3799,64.4335,64.3331,64.4335,98200.0
2007-12-06 10:45:00,96.25,96.53,96.19,96.47,71100.0,64.4134,64.6008,64.3732,64.5606,71100.0
2007-12-06 10:50:00,96.47,96.74,96.45,96.73,71200.0,64.5606,64.7413,64.5472,64.7346,71200.0
2007-12-06 10:55:00,96.73,96.98,96.7,96.94,112300.0,64.7346,64.9019,64.7146,64.8752,112300.0
2007-12-06 11:00:00,96.98,97.04,96.76,96.76,81600.0,64.9019,64.9421,64.7547,64.7547,81600.0
2007-12-06 11:05:00,96.77,96.98,96.77,96.85,59200.0,64.7614,64.9019,64.7614,64.8149,59200.0
2007-12-06 11:10:00,96.85,96.94,96.66,96.8,68900.0,64.8149,64.8752,64.6878,64.7815,68900.0
2007-12-06 11:15:00,96.8,96.9,96.67,96.81,79000.0,64.7815,64.8484,64.6945,64.7882,79000.0
2007-12-06 11:20:00,96.83,97.22,96.77,97.22,65400.0,64.8015,65.0625,64.7614,65.0625,65400.0
2007-12-06 11:25:00,97.19,97.5,97.18,97.44,79200.0,65.0425,65.2499,65.0358,65.2098,79200.0
2007-12-06 11:30:00,97.44,97.6,97.26,97.57,113900.0,65.2098,65.3169,65.0893,65.2968,113900.0
2007-12-06 11:35:00,97.57,97.57,97.29,97.43,62000.0,65.2968,65.2968,65.1094,65.2031,62000.0
2007-12-06 11:40:00,97.44,97.6,97.44,97.53,52600.0,65.2098,65.3169,65.2098,65.27,52600.0
2007-12-06 11:45:00,97.51,97.53,97.32,97.41,63300.0,65.2566,65.27,65.1295,65.1897,63300.0
2007-12-06 11:50:00,97.41,97.58,97.34,97.45,61900.0,65.1897,65.3035,65.1429,65.2165,61900.0
2007-12-06 11:55:00,97.46,97.71,97.46,97.69,47000.0,65.2232,65.3905,65.2232,65.3771,47000.0
2007-12-06 12:00:00,97.69,98.0,97.69,97.99,128800.0,65.3771,65.5845,65.3771,65.5779,128800.0
2007-12-06 12:05:00,97.98,98.08,97.94,97.97,84500.0,65.5712,65.6381,65.5444,65.5645,84500.0
2007-12-06 12:10:00,97.97,98.01,97.9,97.97,56100.0,65.5645,65.5912,65.5176,65.5645,56100.0
2007-12-06 12:15:00,97.96,98.38,97.91,98.23,111500.0,65.5578,65.8389,65.5243,65.7385,111500.0
2007-12-06 12:20:00,98.22,98.24,98.06,98.06,38900.0,65.7318,65.7452,65.6247,65.6247,38900.0
2007-12-06 12:25:00,98.08,98.1,97.93,97.95,43000.0,65.6381,65.6515,65.5377,65.5511,43000.0
2007-12-06 12:30:00,97.95,98.11,97.95,98.08,30400.0,65.5511,65.6582,65.5511,65.6381,30400.0
2007-12-06 12:35:00,98.1,98.2,98.03,98.13,30000.0,65.6515,65.7184,65.6046,65.6715,30000.0
2007-12-06 12:40:00,98.12,98.25,98.1,98.21,33400.0,65.6649,65.7519,65.6515,65.7251,33400.0
2007-12-06 12:45:00,98.23,98.25,98.07,98.15,36900.0,65.7385,65.7519,65.6314,65.6849,36900.0
2007-12-06 12:50:00,98.15,98.19,97.92,97.92,61100.0,65.6849,65.7117,65.531,65.531,61100.0
2007-12-06 12:55:00,97.92,98.1,97.87,97.93,63200.0,65.531,65.6515,65.4975,65.5377,63200.0
2007-12-06 13:00:00,97.93,98.11,97.93,98.09,31700.0,65.5377,65.6582,65.5377,65.6448,31700.0
2007-12-06 13:05:00,98.06,98.1,97.92,97.99,36600.0,65.6247,65.6515,65.531,65.5779,36600.0
2007-12-06 13:10:00,97.99,98.01,97.8,97.99,37800.0,65.5779,65.5912,65.4507,65.5779,37800.0
2007-12-06 13:15:00,97.97,98.0,97.84,97.91,32300.0,65.5645,65.5845,65.4775,65.5243,32300.0
2007-12-06 13:20:00,97.9,97.95,97.59,97.62,48100.0,65.5176,65.5511,65.3102,65.3302,48100.0
2007-12-06 13:25:00,97.62,97.72,97.62,97.66,24600.0,65.3302,65.3972,65.3302,65.357,24600.0
2007-12-06 13:30:00,97.67,97.96,97.48,97.96,56700.0,65.3637,65.5578,65.2365,65.5578,56700.0
2007-12-06 13:35:00,97.96,98.14,97.9,98.04,70300.0,65.5578,65.6782,65.5176,65.6113,70300.0
2007-12-06 13:40:00,98.02,98.2,98.0,98.17,56000.0,65.5979,65.7184,65.5845,65.6983,56000.0
2007-12-06 13:45:00,98.18,98.25,98.11,98.25,66900.0,65.705,65.7519,65.6582,65.7519,66900.0
2007-12-06 13:50:00,98.25,98.3,98.2,98.3,49900.0,65.7519,65.7853,65.7184,65.7853,49900.0
2007-12-06 13:55:00,98.3,98.5,98.22,98.46,76900.0,65.7853,65.9192,65.7318,65.8924,76900.0
2007-12-06 14:00:00,98.46,98.7,98.38,98.58,175700.0,65.8924,66.053,65.8389,65.9727,175700.0
2007-12-06 14:05:00,98.57,98.61,98.38,98.39,123100.0,65.966,65.9928,65.8389,65.8455,123100.0
2007-12-06 14:10:00,98.38,98.52,98.37,98.48,123500.0,65.8389,65.9325,65.8322,65.9058,123500.0
2007-12-06 14:15:00,98.47,98.66,98.43,98.55,66200.0,65.8991,66.0262,65.8723,65.9526,66200.0
2007-12-06 14:20:00,98.58,98.67,98.56,98.67,47300.0,65.9727,66.0329,65.9593,66.0329,47300.0
2007-12-06 14:25:00,98.66,98.99,98.63,98.93,81700.0,66.0262,66.2471,66.0062,66.2069,81700.0
2007-12-06 14:30:00,98.94,99.0,98.85,98.97,57600.0,66.2136,66.2538,66.1534,66.2337,57600.0
2007-12-06 14:35:00,98.98,99.1,98.93,99.06,78500.0,66.2404,66.3207,66.2069,66.2939,78500.0
2007-12-06 14:40:00,99.04,99.25,98.94,99.09,110600.0,66.2805,66.4211,66.2136,66.314,110600.0
2007-12-06 14:45:00,99.1,99.1,98.75,98.91,58000.0,66.3207,66.3207,66.0865,66.1935,58000.0
2007-12-06 14:50:00,98.91,99.0,98.7,98.83,78900.0,66.1935,66.2538,66.053,66.14,78900.0
2007-12-06 14:55:00,98.83,98.95,98.77,98.95,45500.0,66.14,66.2203,66.0999,66.2203,45500.0
2007-12-06 15:00:00,98.91,99.15,98.78,98.99,82600.0,66.1935,66.3542,66.1065,66.2471,82600.0
2007-12-06 15:05:00,98.99,99.15,98.91,98.95,84300.0,66.2471,66.3542,66.1935,66.2203,84300.0
2007-12-06 15:10:00,98.95,99.04,98.76,98.81,58900.0,66.2203,66.2805,66.0932,66.1266,58900.0
2007-12-06 15:15:00,98.81,99.08,98.76,98.8,60300.0,66.1266,66.3073,66.0932,66.1199,60300.0
2007-12-06 15:20:00,98.8,98.98,98.55,98.56,86100.0,66.1199,66.2404,65.9526,65.9593,86100.0
2007-12-06 15:25:00,98.56,98.75,98.55,98.65,75500.0,65.9593,66.0865,65.9526,66.0195,75500.0
2007-12-06 15:30:00,98.65,98.65,98.4,98.6,120200.0,66.0195,66.0195,65.8522,65.9861,120200.0
2007-12-06 15:35:00,98.59,98.86,98.53,98.8,88600.0,65.9794,66.1601,65.9392,66.1199,88600.0
2007-12-06 15:40:00,98.81,98.97,98.69,98.7,174400.0,66.1266,66.2337,66.0463,66.053,174400.0
2007-12-06 15:45:00,98.73,98.76,98.55,98.72,101800.0,66.0731,66.0932,65.9526,66.0664,101800.0
2007-12-06 15:50:00,98.72,98.99,98.71,98.72,177600.0,66.0664,66.2471,66.0597,66.0664,177600.0
2007-12-06 15:55:00,98.74,98.94,98.73,98.87,228500.0,66.0798,66.2136,66.0731,66.1668,228500.0
2007-12-07 09:30:00,98.0,98.49,98.0,98.28,160600.0,65.5845,65.9125,65.5845,65.7719,160600.0
2007-12-07 09:35:00,98.28,98.68,98.13,98.45,83400.0,65.7719,66.0396,65.6715,65.8857,83400.0
2007-12-07 09:40:00,98.49,98.96,98.29,98.96,130600.0,65.9125,66.227,65.7786,66.227,130600.0
2007-12-07 09:45:00,98.91,99.09,98.69,99.0,130600.0,66.1935,66.314,66.0463,66.2538,130600.0
2007-12-07 09:50:00,99.0,99.01,98.68,98.87,139200.0,66.2538,66.2605,66.0396,66.1668,139200.0
2007-12-07 09:55:00,98.87,99.0,98.68,98.93,103900.0,66.1668,66.2538,66.0396,66.2069,103900.0
2007-12-07 10:00:00,98.93,98.97,98.41,98.43,97500.0,66.2069,66.2337,65.8589,65.8723,97500.0
2007-12-07 10:05:00,98.41,98.44,98.18,98.31,94800.0,65.8589,65.879,65.705,65.792,94800.0
2007-12-07 10:10:00,98.3,98.49,98.13,98.46,67200.0,65.7853,65.9125,65.6715,65.8924,67200.0
2007-12-07 10:15:00,98.45,98.47,98.22,98.37,55200.0,65.8857,65.8991,65.7318,65.8322,55200.0
2007-12-07 10:20:00,98.41,98.41,98.22,98.25,77600.0,65.8589,65.8589,65.7318,65.7519,77600.0
2007-12-07 10:25:00,98.27,98.35,97.95,98.05,98900.0,65.7652,65.8188,65.5511,65.618,98900.0
2007-12-07 10:30:00,98.03,98.07,97.82,97.88,63800.0,65.6046,65.6314,65.4641,65.5042,63800.0
2007-12-07 10:35:00,97.87,98.0,97.86,97.92,64600.0,65.4975,65.5845,65.4909,65.531,64600.0
2007-12-07 10:40:00,97.94,97.97,97.8,97.86,58600.0,65.5444,65.5645,65.4507,65.4909,58600.0
2007-12-07 10:45:00,97.87,97.97,97.78,97.97,52300.0,65.4975,65.5645,65.4373,65.5645,52300.0
2007-12-07 10:50:00,97.94,98.21,97.91,97.99,61500.0,65.5444,65.7251,65.5243,65.5779,61500.0
2007-12-07 10:55:00,97.97,98.19,97.87,98.19,53300.0,65.5645,65.7117,65.4975,65.7117,53300.0
2007-12-07 11:00:00,98.22,98.36,98.19,98.27,74800.0,65.7318,65.8255,65.7117,65.7652,74800.0
2007-12-07 11:05:00,98.27,98.31,98.05,98.06,63700.0,65.7652,65.792,65.618,65.6247,63700.0
2007-12-07 11:10:00,98.07,98.21,98.02,98.09,44300.0,65.6314,65.7251,65.5979,65.6448,44300.0
2007-12-07 11:15:00,98.1,98.12,97.85,97.89,53000.0,65.6515,65.6649,65.4842,65.5109,53000.0
2007-12-07 11:20:00,97.89,97.97,97.85,97.91,24200.0,65.5109,65.5645,65.4842,65.5243,24200.0
2007-12-07 11:25:00,97.93,98.0,97.89,97.96,33600.0,65.5377,65.5845,65.5109,65.5578,33600.0
2007-12-07 11:30:00,97.97,98.14,97.97,98.13,52100.0,65.5645,65.6782,65.5645,65.6715,52100.0
2007-12-07 11:35:00,98.15,98.45,98.14,98.43,53700.0,65.6849,65.8857,65.6782,65.8723,53700.0
2007-12-07 11:40:00,98.41,98.43,98.28,98.38,30700.0,65.8589,65.8723,65.7719,65.8389,30700.0
2007-12-07 11:45:00,98.39,98.57,98.35,98.55,77700.0,65.8455,65.966,65.8188,65.9526,77700.0
2007-12-07 11:50:00,98.55,98.58,98.4,98.43,44100.0,65.9526,65.9727,65.8522,65.8723,44100.0
2007-12-07 11:55:00,98.43,98.5,98.23,98.29,31500.0,65.8723,65.9192,65.7385,65.7786,31500.0
2007-12-07 12:00:00,98.3,98.34,98.07,98.13,55100.0,65.7853,65.8121,65.6314,65.6715,55100.0
2007-12-07 12:05:00,98.14,98.14,98.02,98.02,44200.0,65.6782,65.6782,65.5979,65.5979,44200.0
2007-12-07 12:10:00,98.02,98.12,97.87,97.88,42500.0,65.5979,65.6649,65.4975,65.5042,42500.0
2007-12-07 12:15:00,97.91,97.97,97.79,97.82,41300.0,65.5243,65.5645,65.444,65.4641,41300.0
2007-12-07 12:20:00,97.82,97.88,97.77,97.84,39800.0,65.4641,65.5042,65.4306,65.4775,39800.0
2007-12-07 12:25:00,97.88,97.88,97.66,97.71,39400.0,65.5042,65.5042,65.357,65.3905,39400.0
2007-12-07 12:30:00,97.72,97.76,97.63,97.72,39900.0,65.3972,65.4239,65.3369,65.3972,39900.0
2007-12-07 12:35:00,97.73,97.88,97.71,97.86,24600.0,65.4039,65.5042,65.3905,65.4909,24600.0
2007-12-07 12:40:00,97.85,97.87,97.78,97.83,29300.0,65.4842,65.4975,65.4373,65.4708,29300.0
2007-12-07 12:45:00,97.81,97.86,97.78,97.86,26400.0,65.4574,65.4909,65.4373,65.4909,26400.0
2007-12-07 12:50:00,97.86,97.9,97.71,97.73,44000.0,65.4909,65.5176,65.3905,65.4039,44000.0
2007-12-07 12:55:00,97.76,97.79,97.68,97.71,40100.0,65.4239,65.444,65.3704,65.3905,40100.0
2007-12-07 13:00:00,97.71,97.71,97.59,97.63,37800.0,65.3905,65.3905,65.3102,65.3369,37800.0
2007-12-07 13:05:00,97.64,97.65,97.5,97.56,44600.0,65.3436,65.3503,65.2499,65.2901,44600.0
2007-12-07 13:10:00,97.56,97.78,97.54,97.7,37300.0,65.2901,65.4373,65.2767,65.3838,37300.0
2007-12-07 13:15:00,97.69,97.7,97.44,97.5,75200.0,65.3771,65.3838,65.2098,65.2499,75200.0
2007-12-07 13:20:00,97.5,97.58,97.38,97.43,114000.0,65.2499,65.3035,65.1696,65.2031,114000.0
2007-12-07 13:25:00,97.44,97.48,97.3,97.47,48400.0,65.2098,65.2365,65.1161,65.2299,48400.0
2007-12-07 13:30:00,97.49,97.49,97.39,97.48,41400.0,65.2432,65.2432,65.1763,65.2365,41400.0
2007-12-07 13:35:00,97.48,97.5,97.41,97.47,27200.0,65.2365,65.2499,65.1897,65.2299,27200.0
2007-12-07 13:40:00,97.47,97.54,97.35,97.53,67700.0,65.2299,65.2767,65.1495,65.27,67700.0
2007-12-07 13:45:00,97.51,97.7,97.46,97.54,57800.0,65.2566,65.3838,65.2232,65.2767,57800.0
2007-12-07 13:50:00,97.54,97.58,97.39,97.53,46400.0,65.2767,65.3035,65.1763,65.27,46400.0
2007-12-07 13:55:00,97.53,97.54,97.39,97.41,80300.0,65.27,65.2767,65.1763,65.1897,80300.0
2007-12-07 14:00:00,97.41,97.58,97.37,97.58,58100.0,65.1897,65.3035,65.1629,65.3035,58100.0
2007-12-07 14:05:00,97.58,97.73,97.46,97.58,85000.0,65.3035,65.4039,65.2232,65.3035,85000.0
2007-12-07 14:10:00,97.58,97.66,97.41,97.54,48200.0,65.3035,65.357,65.1897,65.2767,48200.0
2007-12-07 14:15:00,97.54,97.54,97.36,97.39,35700.0,65.2767,65.2767,65.1562,65.1763,35700.0
2007-12-07 14:20:00,97.39,97.43,97.32,97.39,37200.0,65.1763,65.2031,65.1295,65.1763,37200.0
2007-12-07 14:25:00,97.39,97.39,97.3,97.32,68300.0,65.1763,65.1763,65.1161,65.1295,68300.0
2007-12-07 14:30:00,97.3,97.33,97.11,97.12,94000.0,65.1161,65.1362,64.9889,64.9956,94000.0
2007-12-07 14:35:00,97.16,97.32,97.14,97.19,39000.0,65.0224,65.1295,65.009,65.0425,39000.0
2007-12-07 14:40:00,97.19,97.24,97.17,97.18,42200.0,65.0425,65.0759,65.0291,65.0358,42200.0
2007-12-07 14:45:00,97.17,97.2,96.9,97.0,81800.0,65.0291,65.0492,64.8484,64.9153,81800.0
2007-12-07 14:50:00,97.0,97.02,96.85,96.89,76300.0,64.9153,64.9287,64.8149,64.8417,76300.0
2007-12-07 14:55:00,96.91,97.06,96.91,97.04,32200.0,64.8551,64.9555,64.8551,64.9421,32200.0
2007-12-07 15:00:00,97.05,97.08,96.94,96.94,77200.0,64.9488,64.9689,64.8752,64.8752,77200.0
2007-12-07 15:05:00,96.96,97.14,96.96,97.07,69700.0,64.8885,65.009,64.8885,64.9622,69700.0
2007-12-07 15:10:00,97.07,97.2,97.0,97.16,106800.0,64.9622,65.0492,64.9153,65.0224,106800.0
2007-12-07 15:15:00,97.16,97.25,97.02,97.19,110700.0,65.0224,65.0826,64.9287,65.0425,110700.0
2007-12-07 15:20:00,97.19,97.31,97.13,97.26,109300.0,65.0425,65.1228,65.0023,65.0893,109300.0
2007-12-07 15:25:00,97.26,97.27,97.03,97.13,107400.0,65.0893,65.096,64.9354,65.0023,107400.0
2007-12-07 15:30:00,97.12,97.13,96.79,96.97,121900.0,64.9956,65.0023,64.7748,64.8952,121900.0
2007-12-07 15:35:00,96.98,97.15,96.92,97.15,136300.0,64.9019,65.0157,64.8618,65.0157,136300.0
2007-12-07 15:40:00,97.13,97.21,97.06,97.09,123100.0,65.0023,65.0559,64.9555,64.9755,123100.0
2007-12-07 15:45:00,97.1,97.19,97.04,97.07,116900.0,64.9822,65.0425,64.9421,64.9622,116900.0
2007-12-07 15:50:00,97.06,97.12,96.94,97.09,123700.0,64.9555,64.9956,64.8752,64.9755,123700.0
2007-12-07 15:55:00,97.08,97.16,97.04,97.14,137700.0,64.9689,65.0224,64.9421,65.009,137700.0
2007-12-10 09:30:00,97.27,98.15,97.27,97.99,168900.0,65.096,65.6849,65.096,65.5779,168900.0
2007-12-10 09:35:00,97.99,98.09,97.68,97.95,63800.0,65.5779,65.6448,65.3704,65.5511,63800.0
2007-12-10 09:40:00,97.94,98.33,97.89,98.28,56900.0,65.5444,65.8054,65.5109,65.7719,56900.0
2007-12-10 09:45:00,98.29,98.5,98.19,98.47,75100.0,65.7786,65.9192,65.7117,65.8991,75100.0
2007-12-10 09:50:00,98.44,98.45,97.92,97.92,83900.0,65.879,65.8857,65.531,65.531,83900.0
2007-12-10 09:55:00,97.92,98.14,97.79,98.0,54400.0,65.531,65.6782,65.444,65.5845,54400.0
2007-12-10 10:00:00,97.99,98.25,97.97,98.1,92000.0,65.5779,65.7519,65.5645,65.6515,92000.0
2007-12-10 10:05:00,98.09,98.15,97.91,97.91,53700.0,65.6448,65.6849,65.5243,65.5243,53700.0
2007-12-10 10:10:00,97.92,98.4,97.88,98.39,69200.0,65.531,65.8522,65.5042,65.8455,69200.0
2007-12-10 10:15:00,98.4,98.6,98.29,98.54,99600.0,65.8522,65.9861,65.7786,65.9459,99600.0
2007-12-10 10:20:00,98.53,98.71,98.49,98.7,89500.0,65.9392,66.0597,65.9125,66.053,89500.0
2007-12-10 10:25:00,98.69,98.73,98.45,98.64,87900.0,66.0463,66.0731,65.8857,66.0129,87900.0
2007-12-10 10:30:00,98.61,99.05,98.61,98.99,114600.0,65.9928,66.2872,65.9928,66.2471,114600.0
2007-12-10 10:35:00,98.98,98.98,98.58,98.8,61000.0,66.2404,66.2404,65.9727,66.1199,61000.0
2007-12-10 10:40:00,98.79,99.0,98.71,98.83,49800.0,66.1132,66.2538,66.0597,66.14,49800.0
2007-12-10 10:45:00,98.84,98.92,98.51,98.58,47100.0,66.1467,66.2002,65.9259,65.9727,47100.0
2007-12-10 10:50:00,98.55,98.61,98.4,98.44,27400.0,65.9526,65.9928,65.8522,65.879,27400.0
2007-12-10 10:55:00,98.44,98.58,98.27,98.57,48800.0,65.879,65.9727,65.7652,65.966,48800.0
2007-12-10 11:00:00,98.55,98.56,98.41,98.51,55800.0,65.9526,65.9593,65.8589,65.9259,55800.0
2007-12-10 11:05:00,98.48,98.58,98.45,98.52,53000.0,65.9058,65.9727,65.8857,65.9325,53000.0
2007-12-10 11:10:00,98.51,98.64,98.51,98.51,34000.0,65.9259,66.0129,65.9259,65.9259,34000.0
2007-12-10 11:15:00,98.51,98.53,98.45,98.48,42200.0,65.9259,65.9392,65.8857,65.9058,42200.0
2007-12-10 11:20:00,98.47,98.55,98.41,98.42,51800.0,65.8991,65.9526,65.8589,65.8656,51800.0
2007-12-10 11:25:00,98.42,98.48,98.4,98.41,52400.0,65.8656,65.9058,65.8522,65.8589,52400.0
2007-12-10 11:30:00,98.4,98.4,98.27,98.32,58500.0,65.8522,65.8522,65.7652,65.7987,58500.0
2007-12-10 11:35:00,98.34,98.49,98.28,98.44,51900.0,65.8121,65.9125,65.7719,65.879,51900.0
2007-12-10 11:40:00,98.43,98.44,98.2,98.32,47800.0,65.8723,65.879,65.7184,65.7987,47800.0
2007-12-10 11:45:00,98.31,98.46,98.25,98.26,39500.0,65.792,65.8924,65.7519,65.7585,39500.0
2007-12-10 11:50:00,98.25,98.85,98.23,98.29,138300.0,65.7519,66.1534,65.7385,65.7786,138300.0
2007-12-10 11:55:00,98.29,98.47,98.25,98.44,71600.0,65.7786,65.8991,65.7519,65.879,71600.0
2007-12-10 12:00:00,98.43,98.57,98.38,98.39,67000.0,65.8723,65.966,65.8389,65.8455,67000.0
2007-12-10 12:05:00,98.39,98.45,98.36,98.43,59400.0,65.8455,65.8857,65.8255,65.8723,59400.0
2007-12-10 12:10:00,98.43,98.47,98.4,98.4,27300.0,65.8723,65.8991,65.8522,65.8522,27300.0
2007-12-10 12:15:00,98.42,98.57,98.39,98.56,44000.0,65.8656,65.966,65.8455,65.9593,44000.0
2007-12-10 12:20:00,98.55,98.68,98.52,98.67,49700.0,65.9526,66.0396,65.9325,66.0329,49700.0
2007-12-10 12:25:00,98.67,98.67,98.49,98.51,53200.0,66.0329,66.0329,65.9125,65.9259,53200.0
2007-12-10 12:30:00,98.5,98.52,98.42,98.49,35800.0,65.9192,65.9325,65.8656,65.9125,35800.0
2007-12-10 12:35:00,98.47,98.61,98.41,98.59,21900.0,65.8991,65.9928,65.8589,65.9794,21900.0
2007-12-10 12:40:00,98.59,98.7,98.59,98.64,28900.0,65.9794,66.053,65.9794,66.0129,28900.0
2007-12-10 12:45:00,98.64,98.64,98.48,98.59,30500.0,66.0129,66.0129,65.9058,65.9794,30500.0
2007-12-10 12:50:00,98.58,98.62,98.49,98.6,25700.0,65.9727,65.9995,65.9125,65.9861,25700.0
2007-12-10 12:55:00,98.61,98.64,98.5,98.55,40900.0,65.9928,66.0129,65.9192,65.9526,40900.0
2007-12-10 13:00:00,98.54,98.6,98.5,98.52,29000.0,65.9459,65.9861,65.9192,65.9325,29000.0
2007-12-10 13:05:00,98.53,98.59,98.51,98.57,42600.0,65.9392,65.9794,65.9259,65.966,42600.0
2007-12-10 13:10:00,98.57,98.69,98.5,98.69,65600.0,65.966,66.0463,65.9192,66.0463,65600.0
2007-12-10 13:15:00,98.68,98.85,98.65,98.73,40200.0,66.0396,66.1534,66.0195,66.0731,40200.0
2007-12-10 13:20:00,98.71,98.89,98.71,98.73,40200.0,66.0597,66.1802,66.0597,66.0731,40200.0
2007-12-10 13:25:00,98.73,98.82,98.5,98.7,77800.0,66.0731,66.1333,65.9192,66.053,77800.0
2007-12-10 13:30:00,98.69,98.74,98.5,98.68,50300.0,66.0463,66.0798,65.9192,66.0396,50300.0
2007-12-10 13:35:00,98.7,98.71,98.5,98.61,27600.0,66.053,66.0597,65.9192,65.9928,27600.0
2007-12-10 13:40:00,98.59,98.65,98.58,98.58,19800.0,65.9794,66.0195,65.9727,65.9727,19800.0
2007-12-10 13:45:00,98.57,98.59,98.42,98.5,38000.0,65.966,65.9794,65.8656,65.9192,38000.0
2007-12-10 13:50:00,98.5,98.59,98.39,98.49,35000.0,65.9192,65.9794,65.8455,65.9125,35000.0
2007-12-10 13:55:00,98.47,98.54,98.31,98.36,36600.0,65.8991,65.9459,65.792,65.8255,36600.0
2007-12-10 14:00:00,98.36,98.37,98.13,98.18,81800.0,65.8255,65.8322,65.6715,65.705,81800.0
2007-12-10 14:05:00,98.18,98.39,98.16,98.31,41400.0,65.705,65.8455,65.6916,65.792,41400.0
2007-12-10 14:10:00,98.3,98.36,98.05,98.11,41800.0,65.7853,65.8255,65.618,65.6582,41800.0
2007-12-10 14:15:00,98.13,98.26,97.99,98.01,84800.0,65.6715,65.7585,65.5779,65.5912,84800.0
2007-12-10 14:20:00,98.0,98.21,97.99,98.21,42000.0,65.5845,65.7251,65.5779,65.7251,42000.0
2007-12-10 14:25:00,98.21,98.32,98.19,98.3,42800.0,65.7251,65.7987,65.7117,65.7853,42800.0
2007-12-10 14:30:00,98.29,98.33,98.1,98.17,65200.0,65.7786,65.8054,65.6515,65.6983,65200.0
2007-12-10 14:35:00,98.18,98.21,98.06,98.1,45200.0,65.705,65.7251,65.6247,65.6515,45200.0
2007-12-10 14:40:00,98.09,98.19,98.05,98.18,47800.0,65.6448,65.7117,65.618,65.705,47800.0
2007-12-10 14:45:00,98.18,98.38,98.16,98.3,73000.0,65.705,65.8389,65.6916,65.7853,73000.0
2007-12-10 14:50:00,98.31,98.34,98.08,98.11,58200.0,65.792,65.8121,65.6381,65.6582,58200.0
2007-12-10 14:55:00,98.08,98.1,97.87,98.05,68300.0,65.6381,65.6515,65.4975,65.618,68300.0
2007-12-10 15:00:00,98.04,98.2,97.98,98.18,53300.0,65.6113,65.7184,65.5712,65.705,53300.0
2007-12-10 15:05:00,98.19,98.4,98.12,98.32,62900.0,65.7117,65.8522,65.6649,65.7987,62900.0
2007-12-10 15:10:00,98.31,98.5,98.3,98.43,40600.0,65.792,65.9192,65.7853,65.8723,40600.0
2007-12-10 15:15:00,98.43,98.48,98.24,98.24,33300.0,65.8723,65.9058,65.7452,65.7452,33300.0
2007-12-10 15:20:00,98.25,98.43,98.22,98.28,54500.0,65.7519,65.8723,65.7318,65.7719,54500.0
2007-12-10 15:25:00,98.29,98.35,98.1,98.14,38400.0,65.7786,65.8188,65.6515,65.6782,38400.0
2007-12-10 15:30:00,98.15,98.32,98.09,98.3,61800.0,65.6849,65.7987,65.6448,65.7853,61800.0
2007-12-10 15:35:00,98.29,98.38,98.27,98.33,61400.0,65.7786,65.8389,65.7652,65.8054,61400.0
2007-12-10 15:40:00,98.32,98.42,98.16,98.4,155300.0,65.7987,65.8656,65.6916,65.8522,155300.0
2007-12-10 15:45:00,98.41,98.42,98.28,98.38,113700.0,65.8589,65.8656,65.7719,65.8389,113700.0
2007-12-10 15:50:00,98.38,98.48,98.25,98.48,116600.0,65.8389,65.9058,65.7519,65.9058,116600.0
2007-12-10 15:55:00,98.46,98.55,98.33,98.55,123200.0,65.8924,65.9526,65.8054,65.9526,123200.0
2007-12-11 09:30:00,98.4,99.25,98.4,99.19,117900.0,65.8522,66.4211,65.8522,66.3809,117900.0
2007-12-11 09:35:00,99.19,99.44,99.08,99.4,47700.0,66.3809,66.5482,66.3073,66.5215,47700.0
2007-12-11 09:40:00,99.23,99.49,99.15,99.19,44800.0,66.4077,66.5817,66.3542,66.3809,44800.0
2007-12-11 09:45:00,99.19,99.27,99.12,99.19,26200.0,66.3809,66.4345,66.3341,66.3809,26200.0
2007-12-11 09:50:00,99.19,99.24,99.0,99.2,44900.0,66.3809,66.4144,66.2538,66.3876,44900.0
2007-12-11 09:55:00,99.23,99.28,99.17,99.21,47000.0,66.4077,66.4412,66.3675,66.3943,47000.0
2007-12-11 10:00:00,99.2,99.26,99.03,99.24,70400.0,66.3876,66.4278,66.2739,66.4144,70400.0
2007-12-11 10:05:00,99.2,99.22,99.03,99.06,54700.0,66.3876,66.401,66.2739,66.2939,54700.0
2007-12-11 10:10:00,99.09,99.09,98.82,99.06,45300.0,66.314,66.314,66.1333,66.2939,45300.0
2007-12-11 10:15:00,99.07,99.12,98.99,99.02,53400.0,66.3006,66.3341,66.2471,66.2672,53400.0
2007-12-11 10:20:00,99.02,99.06,98.83,98.85,53300.0,66.2672,66.2939,66.14,66.1534,53300.0
2007-12-11 10:25:00,98.85,98.98,98.8,98.82,49800.0,66.1534,66.2404,66.1199,66.1333,49800.0
2007-12-11 10:30:00,98.83,98.84,98.54,98.65,56200.0,66.14,66.1467,65.9459,66.0195,56200.0
2007-12-11 10:35:00,98.65,98.86,98.63,98.85,49500.0,66.0195,66.1601,66.0062,66.1534,49500.0
2007-12-11 10:40:00,98.85,98.85,98.5,98.61,70100.0,66.1534,66.1534,65.9192,65.9928,70100.0
2007-12-11 10:45:00,98.62,98.65,98.5,98.52,36000.0,65.9995,66.0195,65.9192,65.9325,36000.0
2007-12-11 10:50:00,98.52,98.6,98.5,98.55,33100.0,65.9325,65.9861,65.9192,65.9526,33100.0
2007-12-11 10:55:00,98.54,98.55,98.3,98.32,42600.0,65.9459,65.9526,65.7853,65.7987,42600.0
2007-12-11 11:00:00,98.34,98.38,98.21,98.28,37600.0,65.8121,65.8389,65.7251,65.7719,37600.0
2007-12-11 11:05:00,98.29,98.35,98.26,98.34,38200.0,65.7786,65.8188,65.7585,65.8121,38200.0
2007-12-11 11:10:00,98.35,98.41,98.29,98.36,49600.0,65.8188,65.8589,65.7786,65.8255,49600.0
2007-12-11 11:15:00,98.36,98.39,98.27,98.38,46600.0,65.8255,65.8455,65.7652,65.8389,46600.0
2007-12-11 11:20:00,98.38,98.44,98.37,98.43,26900.0,65.8389,65.879,65.8322,65.8723,26900.0
2007-12-11 11:25:00,98.44,98.67,98.39,98.67,36200.0,65.879,66.0329,65.8455,66.0329,36200.0
2007-12-11 11:30:00,98.68,98.68,98.6,98.61,26500.0,66.0396,66.0396,65.9861,65.9928,26500.0
2007-12-11 11:35:00,98.61,98.7,98.58,98.64,31400.0,65.9928,66.053,65.9727,66.0129,31400.0
2007-12-11 11:40:00,98.65,98.85,98.59,98.81,58800.0,66.0195,66.1534,65.9794,66.1266,58800.0
2007-12-11 11:45:00,98.78,98.9,98.77,98.86,32000.0,66.1065,66.1869,66.0999,66.1601,32000.0
2007-12-11 11:50:00,98.86,98.93,98.84,98.92,43200.0,66.1601,66.2069,66.1467,66.2002,43200.0
2007-12-11 11:55:00,98.92,98.99,98.81,98.86,45800.0,66.2002,66.2471,66.1266,66.1601,45800.0
2007-12-11 12:00:00,98.85,98.87,98.63,98.63,58500.0,66.1534,66.1668,66.0062,66.0062,58500.0
2007-12-11 12:05:00,98.63,98.64,98.43,98.49,40600.0,66.0062,66.0129,65.8723,65.9125,40600.0
2007-12-11 12:10:00,98.51,98.58,98.49,98.58,21600.0,65.9259,65.9727,65.9125,65.9727,21600.0
2007-12-11 12:15:00,98.58,98.62,98.55,98.62,17100.0,65.9727,65.9995,65.9526,65.9995,17100.0
2007-12-11 12:20:00,98.62,98.79,98.55,98.74,31000.0,65.9995,66.1132,65.9526,66.0798,31000.0
2007-12-11 12:25:00,98.76,98.96,98.67,98.68,29400.0,66.0932,66.227,66.0329,66.0396,29400.0
2007-12-11 12:30:00,98.67,98.85,98.66,98.66,29600.0,66.0329,66.1534,66.0262,66.0262,29600.0
2007-12-11 12:35:00,98.66,98.73,98.63,98.71,29100.0,66.0262,66.0731,66.0062,66.0597,29100.0
2007-12-11 12:40:00,98.71,98.87,98.6,98.81,138700.0,66.0597,66.1668,65.9861,66.1266,138700.0
2007-12-11 12:45:00,98.81,98.83,98.76,98.77,21400.0,66.1266,66.14,66.0932,66.0999,21400.0
2007-12-11 12:50:00,98.77,98.85,98.76,98.79,21800.0,66.0999,66.1534,66.0932,66.1132,21800.0
2007-12-11 12:55:00,98.79,98.87,98.69,98.79,33100.0,66.1132,66.1668,66.0463,66.1132,33100.0
2007-12-11 13:00:00,98.8,98.84,98.7,98.81,20400.0,66.1199,66.1467,66.053,66.1266,20400.0
2007-12-11 13:05:00,98.79,98.8,98.71,98.75,21800.0,66.1132,66.1199,66.0597,66.0865,21800.0
2007-12-11 13:10:00,98.75,98.78,98.6,98.61,25600.0,66.0865,66.1065,65.9861,65.9928,25600.0
2007-12-11 13:15:00,98.6,98.69,98.46,98.47,41100.0,65.9861,66.0463,65.8924,65.8991,41100.0
2007-12-11 13:20:00,98.46,98.54,98.36,98.5,82900.0,65.8924,65.9459,65.8255,65.9192,82900.0
2007-12-11 13:25:00,98.5,98.52,98.42,98.42,42800.0,65.9192,65.9325,65.8656,65.8656,42800.0
2007-12-11 13:30:00,98.42,98.6,98.24,98.26,52600.0,65.8656,65.9861,65.7452,65.7585,52600.0
2007-12-11 13:35:00,98.26,98.37,98.26,98.34,36500.0,65.7585,65.8322,65.7585,65.8121,36500.0
2007-12-11 13:40:00,98.34,98.63,98.34,98.57,55200.0,65.8121,66.0062,65.8121,65.966,55200.0
2007-12-11 13:45:00,98.59,98.92,98.58,98.88,59300.0,65.9794,66.2002,65.9727,66.1735,59300.0
2007-12-11 13:50:00,98.91,99.07,98.7,98.72,109500.0,66.1935,66.3006,66.053,66.0664,109500.0
2007-12-11 13:55:00,98.71,99.0,98.71,98.94,31200.0,66.0597,66.2538,66.0597,66.2136,31200.0
2007-12-11 14:00:00,98.96,99.06,98.92,99.02,27500.0,66.227,66.2939,66.2002,66.2672,27500.0
2007-12-11 14:05:00,99.02,99.04,98.87,98.91,37900.0,66.2672,66.2805,66.1668,66.1935,37900.0
2007-12-11 14:10:00,98.91,99.17,98.87,98.93,71100.0,66.1935,66.3675,66.1668,66.2069,71100.0
2007-12-11 14:15:00,98.96,99.04,97.19,98.08,198300.0,66.227,66.2805,65.0425,65.6381,198300.0
2007-12-11 14:20:00,98.0,98.16,96.89,97.1,178900.0,65.5845,65.6916,64.8417,64.9822,178900.0
2007-12-11 14:25:00,97.07,97.7,96.9,97.66,185500.0,64.9622,65.3838,64.8484,65.357,185500.0
2007-12-11 14:30:00,97.64,97.78,97.0,97.53,92600.0,65.3436,65.4373,64.9153,65.27,92600.0
2007-12-11 14:35:00,97.56,97.65,96.75,97.08,126000.0,65.2901,65.3503,64.748,64.9689,126000.0
2007-12-11 14:40:00,97.05,97.34,96.73,97.25,135300.0,64.9488,65.1429,64.7346,65.0826,135300.0
2007-12-11 14:45:00,96.95,97.45,96.74,97.2,79200.0,64.8819,65.2165,64.7413,65.0492,79200.0
2007-12-11 14:50:00,97.22,97.35,96.95,97.35,67100.0,65.0625,65.1495,64.8819,65.1495,67100.0
2007-12-11 14:55:00,97.35,97.74,97.22,97.42,89100.0,65.1495,65.4105,65.0625,65.1964,89100.0
2007-12-11 15:00:00,97.42,97.42,96.85,96.99,152600.0,65.1964,65.1964,64.8149,64.9086,152600.0
2007-12-11 15:05:00,96.99,97.18,96.98,97.03,53800.0,64.9086,65.0358,64.9019,64.9354,53800.0
2007-12-11 15:10:00,97.04,97.18,96.91,97.03,71300.0,64.9421,65.0358,64.8551,64.9354,71300.0
2007-12-11 15:15:00,97.02,97.26,96.55,96.55,97400.0,64.9287,65.0893,64.6142,64.6142,97400.0
2007-12-11 15:20:00,96.55,96.7,96.4,96.58,91400.0,64.6142,64.7146,64.5138,64.6342,91400.0
2007-12-11 15:25:00,96.56,96.75,96.43,96.51,111300.0,64.6209,64.748,64.5339,64.5874,111300.0
2007-12-11 15:30:00,96.49,96.79,96.41,96.44,137800.0,64.574,64.7748,64.5205,64.5406,137800.0
2007-12-11 15:35:00,96.43,96.45,95.88,95.95,188500.0,64.5339,64.5472,64.1658,64.2126,188500.0
2007-12-11 15:40:00,95.97,96.07,95.74,95.74,216700.0,64.226,64.2929,64.0721,64.0721,216700.0
2007-12-11 15:45:00,95.74,95.77,94.98,95.0,286600.0,64.0721,64.0922,63.5635,63.5769,286600.0
2007-12-11 15:50:00,95.0,95.75,94.99,95.72,366400.0,63.5769,64.0788,63.5702,64.0587,366400.0
2007-12-11 15:55:00,95.72,95.78,95.41,95.42,330300.0,64.0587,64.0989,63.8512,63.8579,330300.0
2007-12-12 09:30:00,97.71,98.7,97.5,98.42,190600.0,65.3905,66.053,65.2499,65.8656,190600.0
2007-12-12 09:35:00,98.44,98.5,97.53,97.9,267200.0,65.879,65.9192,65.27,65.5176,267200.0
2007-12-12 09:40:00,97.91,98.22,97.71,98.09,170100.0,65.5243,65.7318,65.3905,65.6448,170100.0
2007-12-12 09:45:00,98.12,98.33,97.96,98.33,121500.0,65.6649,65.8054,65.5578,65.8054,121500.0
2007-12-12 09:50:00,98.33,98.74,98.25,98.7,144700.0,65.8054,66.0798,65.7519,66.053,144700.0
2007-12-12 09:55:00,98.7,98.9,98.63,98.75,113400.0,66.053,66.1869,66.0062,66.0865,113400.0
2007-12-12 10:00:00,98.74,98.81,98.3,98.3,99900.0,66.0798,66.1266,65.7853,65.7853,99900.0
2007-12-12 10:05:00,98.33,98.5,98.19,98.36,91200.0,65.8054,65.9192,65.7117,65.8255,91200.0
2007-12-12 10:10:00,98.39,98.7,98.34,98.66,87400.0,65.8455,66.053,65.8121,66.0262,87400.0
2007-12-12 10:15:00,98.69,98.82,98.52,98.76,103000.0,66.0463,66.1333,65.9325,66.0932,103000.0
2007-12-12 10:20:00,98.76,98.92,98.74,98.87,89800.0,66.0932,66.2002,66.0798,66.1668,89800.0
2007-12-12 10:25:00,98.87,98.97,98.76,98.89,95700.0,66.1668,66.2337,66.0932,66.1802,95700.0
2007-12-12 10:30:00,98.86,98.96,98.58,98.91,153500.0,66.1601,66.227,65.9727,66.1935,153500.0
2007-12-12 10:35:00,98.9,99.15,98.88,99.11,112200.0,66.1869,66.3542,66.1735,66.3274,112200.0
2007-12-12 10:40:00,99.09,99.45,99.09,99.42,109400.0,66.314,66.5549,66.314,66.5349,109400.0
2007-12-12 10:45:00,99.44,99.58,98.82,98.91,126100.0,66.5482,66.6419,66.1333,66.1935,126100.0
2007-12-12 10:50:00,98.91,98.92,98.63,98.76,132700.0,66.1935,66.2002,66.0062,66.0932,132700.0
2007-12-12 10:55:00,98.77,98.87,98.6,98.67,56400.0,66.0999,66.1668,65.9861,66.0329,56400.0
2007-12-12 11:00:00,98.66,98.85,98.57,98.84,63400.0,66.0262,66.1534,65.966,66.1467,63400.0
2007-12-12 11:05:00,98.81,99.05,98.77,99.0,41600.0,66.1266,66.2872,66.0999,66.2538,41600.0
2007-12-12 11:10:00,99.03,99.1,98.77,98.86,102700.0,66.2739,66.3207,66.0999,66.1601,102700.0
2007-12-12 11:15:00,98.87,98.93,98.75,98.88,61700.0,66.1668,66.2069,66.0865,66.1735,61700.0
2007-12-12 11:20:00,98.9,98.94,98.33,98.65,81900.0,66.1869,66.2136,65.8054,66.0195,81900.0
2007-12-12 11:25:00,98.65,98.71,98.45,98.49,63500.0,66.0195,66.0597,65.8857,65.9125,63500.0
2007-12-12 11:30:00,98.49,98.62,98.35,98.37,59900.0,65.9125,65.9995,65.8188,65.8322,59900.0
2007-12-12 11:35:00,98.37,98.52,98.23,98.24,64200.0,65.8322,65.9325,65.7385,65.7452,64200.0
2007-12-12 11:40:00,98.23,98.49,98.22,98.31,58600.0,65.7385,65.9125,65.7318,65.792,58600.0
2007-12-12 11:45:00,98.3,98.47,98.23,98.34,90800.0,65.7853,65.8991,65.7385,65.8121,90800.0
2007-12-12 11:50:00,98.35,98.35,98.04,98.32,74900.0,65.8188,65.8188,65.6113,65.7987,74900.0
2007-12-12 11:55:00,98.3,98.45,98.22,98.41,37000.0,65.7853,65.8857,65.7318,65.8589,37000.0
2007-12-12 12:00:00,98.42,98.58,98.38,98.51,39500.0,65.8656,65.9727,65.8389,65.9259,39500.0
2007-12-12 12:05:00,98.51,98.52,98.19,98.24,47000.0,65.9259,65.9325,65.7117,65.7452,47000.0
2007-12-12 12:10:00,98.22,98.54,98.09,98.43,53400.0,65.7318,65.9459,65.6448,65.8723,53400.0
2007-12-12 12:15:00,98.43,98.48,98.18,98.23,40100.0,65.8723,65.9058,65.705,65.7385,40100.0
2007-12-12 12:20:00,98.22,98.32,98.08,98.31,60500.0,65.7318,65.7987,65.6381,65.792,60500.0
2007-12-12 12:25:00,98.29,98.51,98.19,98.22,32800.0,65.7786,65.9259,65.7117,65.7318,32800.0
2007-12-12 12:30:00,98.2,98.39,98.13,98.39,42400.0,65.7184,65.8455,65.6715,65.8455,42400.0
2007-12-12 12:35:00,98.37,98.4,97.99,98.12,55200.0,65.8322,65.8522,65.5779,65.6649,55200.0
2007-12-12 12:40:00,98.16,98.16,97.83,98.0,59700.0,65.6916,65.6916,65.4708,65.5845,59700.0
2007-12-12 12:45:00,97.98,98.14,97.63,97.88,58200.0,65.5712,65.6782,65.3369,65.5042,58200.0
2007-12-12 12:50:00,97.88,97.97,97.76,97.76,64100.0,65.5042,65.5645,65.4239,65.4239,64100.0
2007-12-12 12:55:00,97.8,98.0,97.73,97.98,42700.0,65.4507,65.5845,65.4039,65.5712,42700.0
2007-12-12 13:00:00,97.96,97.96,97.65,97.65,48500.0,65.5578,65.5578,65.3503,65.3503,48500.0
2007-12-12 13:05:00,97.67,98.17,97.66,98.17,59700.0,65.3637,65.6983,65.357,65.6983,59700.0
2007-12-12 13:10:00,98.15,98.5,98.15,98.38,52700.0,65.6849,65.9192,65.6849,65.8389,52700.0
2007-12-12 13:15:00,98.41,98.48,98.3,98.39,27100.0,65.8589,65.9058,65.7853,65.8455,27100.0
2007-12-12 13:20:00,98.39,98.39,98.16,98.21,31100.0,65.8455,65.8455,65.6916,65.7251,31100.0
2007-12-12 13:25:00,98.19,98.2,97.87,97.95,43500.0,65.7117,65.7184,65.4975,65.5511,43500.0
2007-12-12 13:30:00,97.95,98.09,97.88,97.88,39500.0,65.5511,65.6448,65.5042,65.5042,39500.0
2007-12-12 13:35:00,97.89,98.29,97.86,98.22,51000.0,65.5109,65.7786,65.4909,65.7318,51000.0
2007-12-12 13:40:00,98.25,98.52,98.25,98.39,82700.0,65.7519,65.9325,65.7519,65.8455,82700.0
2007-12-12 13:45:00,98.39,98.44,98.26,98.38,48700.0,65.8455,65.879,65.7585,65.8389,48700.0
2007-12-12 13:50:00,98.38,98.45,98.29,98.34,43000.0,65.8389,65.8857,65.7786,65.8121,43000.0
2007-12-12 13:55:00,98.34,98.53,98.26,98.49,46800.0,65.8121,65.9392,65.7585,65.9125,46800.0
2007-12-12 14:00:00,98.5,98.51,98.34,98.51,61500.0,65.9192,65.9259,65.8121,65.9259,61500.0
2007-12-12 14:05:00,98.5,98.74,98.49,98.69,65200.0,65.9192,66.0798,65.9125,66.0463,65200.0
2007-12-12 14:10:00,98.7,98.72,98.3,98.4,108100.0,66.053,66.0664,65.7853,65.8522,108100.0
2007-12-12 14:15:00,98.37,98.51,98.33,98.48,60600.0,65.8322,65.9259,65.8054,65.9058,60600.0
2007-12-12 14:20:00,98.48,98.49,97.98,98.15,94700.0,65.9058,65.9125,65.5712,65.6849,94700.0
2007-12-12 14:25:00,98.15,98.17,97.78,97.9,73200.0,65.6849,65.6983,65.4373,65.5176,73200.0
2007-12-12 14:30:00,97.9,98.11,97.59,97.99,63900.0,65.5176,65.6582,65.3102,65.5779,63900.0
2007-12-12 14:35:00,98.0,98.08,97.83,97.99,54800.0,65.5845,65.6381,65.4708,65.5779,54800.0
2007-12-12 14:40:00,97.99,98.0,97.79,97.93,46500.0,65.5779,65.5845,65.444,65.5377,46500.0
2007-12-12 14:45:00,97.93,98.05,97.84,97.96,59900.0,65.5377,65.618,65.4775,65.5578,59900.0
2007-12-12 14:50:00,97.99,98.02,97.89,97.97,35900.0,65.5779,65.5979,65.5109,65.5645,35900.0
2007-12-12 14:55:00,97.99,98.08,97.56,97.56,88000.0,65.5779,65.6381,65.2901,65.2901,88000.0
2007-12-12 15:00:00,97.57,97.59,96.9,97.0,213200.0,65.2968,65.3102,64.8484,64.9153,213200.0
2007-12-12 15:05:00,97.06,97.3,96.95,97.13,103700.0,64.9555,65.1161,64.8819,65.0023,103700.0
2007-12-12 15:10:00,97.1,97.19,96.5,96.56,191200.0,64.9822,65.0425,64.5807,64.6209,191200.0
2007-12-12 15:15:00,96.55,96.65,96.22,96.55,148000.0,64.6142,64.6811,64.3933,64.6142,148000.0
2007-12-12 15:20:00,96.57,96.87,96.51,96.65,142200.0,64.6276,64.8283,64.5874,64.6811,142200.0
2007-12-12 15:25:00,96.67,97.18,96.58,97.17,173800.0,64.6945,65.0358,64.6342,65.0291,173800.0
2007-12-12 15:30:00,97.15,97.19,96.72,96.94,109900.0,65.0157,65.0425,64.7279,64.8752,109900.0
2007-12-12 15:35:00,96.94,96.98,96.41,96.49,166200.0,64.8752,64.9019,64.5205,64.574,166200.0
2007-12-12 15:40:00,96.53,96.76,96.33,96.56,160100.0,64.6008,64.7547,64.4669,64.6209,160100.0
2007-12-12 15:45:00,96.58,97.44,96.51,97.19,186100.0,64.6342,65.2098,64.5874,65.0425,186100.0
2007-12-12 15:50:00,97.19,97.41,97.05,97.29,238000.0,65.0425,65.1897,64.9488,65.1094,238000.0
2007-12-12 15:55:00,97.29,97.63,97.26,97.58,225800.0,65.1094,65.3369,65.0893,65.3035,225800.0
2007-12-13 09:30:00,97.2,97.82,97.0,97.75,146800.0,65.0492,65.4641,64.9153,65.4172,146800.0
2007-12-13 09:35:00,97.75,97.97,97.45,97.72,100500.0,65.4172,65.5645,65.2165,65.3972,100500.0
2007-12-13 09:40:00,97.7,97.7,97.0,97.06,117400.0,65.3838,65.3838,64.9153,64.9555,117400.0
2007-12-13 09:45:00,97.03,97.37,96.25,96.43,164500.0,64.9354,65.1629,64.4134,64.5339,164500.0
2007-12-13 09:50:00,96.44,96.87,96.35,96.55,110100.0,64.5406,64.8283,64.4803,64.6142,110100.0
2007-12-13 09:55:00,96.5,96.54,96.33,96.47,56000.0,64.5807,64.6075,64.4669,64.5606,56000.0
2007-12-13 10:00:00,96.48,97.5,96.44,96.69,118600.0,64.5673,65.2499,64.5406,64.7079,118600.0
2007-12-13 10:05:00,96.69,97.16,96.62,97.06,111800.0,64.7079,65.0224,64.661,64.9555,111800.0
2007-12-13 10:10:00,97.12,97.18,96.6,96.65,98200.0,64.9956,65.0358,64.6476,64.6811,98200.0
2007-12-13 10:15:00,96.65,96.72,96.57,96.58,118900.0,64.6811,64.7279,64.6276,64.6342,118900.0
2007-12-13 10:20:00,96.57,96.67,96.1,96.11,178200.0,64.6276,64.6945,64.313,64.3197,178200.0
2007-12-13 10:25:00,96.09,96.2,96.0,96.13,99600.0,64.3063,64.3799,64.2461,64.3331,99600.0
2007-12-13 10:30:00,96.13,96.35,96.04,96.13,127900.0,64.3331,64.4803,64.2729,64.3331,127900.0
2007-12-13 10:35:00,96.12,96.14,95.74,96.04,123100.0,64.3264,64.3398,64.0721,64.2729,123100.0
2007-12-13 10:40:00,96.02,96.25,96.01,96.15,223500.0,64.2595,64.4134,64.2528,64.3465,223500.0
2007-12-13 10:45:00,96.15,96.22,96.0,96.22,101500.0,64.3465,64.3933,64.2461,64.3933,101500.0
2007-12-13 10:50:00,96.22,96.29,95.85,95.85,52200.0,64.3933,64.4402,64.1457,64.1457,52200.0
2007-12-13 10:55:00,95.85,95.91,95.4,95.58,79100.0,64.1457,64.1859,63.8446,63.965,79100.0
2007-12-13 11:00:00,95.58,95.98,95.5,95.89,68200.0,63.965,64.2327,63.9115,64.1725,68200.0
2007-12-13 11:05:00,95.89,95.9,95.47,95.83,89000.0,64.1725,64.1792,63.8914,64.1323,89000.0
2007-12-13 11:10:00,95.84,95.9,95.48,95.6,84300.0,64.139,64.1792,63.8981,63.9784,84300.0
2007-12-13 11:15:00,95.6,95.64,95.4,95.42,53900.0,63.9784,64.0052,63.8446,63.8579,53900.0
2007-12-13 11:20:00,95.4,95.41,94.72,94.76,138500.0,63.8446,63.8512,63.3895,63.4162,138500.0
2007-12-13 11:25:00,94.76,95.19,94.75,95.1,90200.0,63.4162,63.704,63.4096,63.6438,90200.0
2007-12-13 11:30:00,95.1,95.22,94.94,95.1,90500.0,63.6438,63.7241,63.5367,63.6438,90500.0
2007-12-13 11:35:00,95.1,95.24,95.0,95.01,85100.0,63.6438,63.7375,63.5769,63.5836,85100.0
2007-12-13 11:40:00,95.02,95.26,94.97,95.14,93700.0,63.5902,63.7509,63.5568,63.6706,93700.0
2007-12-13 11:45:00,95.14,95.29,95.05,95.19,80300.0,63.6706,63.7709,63.6103,63.704,80300.0
2007-12-13 11:50:00,95.19,95.33,95.1,95.23,113700.0,63.704,63.7977,63.6438,63.7308,113700.0
2007-12-13 11:55:00,95.23,95.61,95.18,95.51,122400.0,63.7308,63.9851,63.6973,63.9182,122400.0
2007-12-13 12:00:00,95.53,95.55,95.25,95.36,51100.0,63.9316,63.9449,63.7442,63.8178,51100.0
2007-12-13 12:05:00,95.37,95.68,95.36,95.6,45600.0,63.8245,64.0319,63.8178,63.9784,45600.0
2007-12-13 12:10:00,95.6,95.72,95.52,95.66,54300.0,63.9784,64.0587,63.9249,64.0186,54300.0
2007-12-13 12:15:00,95.65,95.75,95.52,95.68,55100.0,64.0119,64.0788,63.9249,64.0319,55100.0
2007-12-13 12:20:00,95.69,95.75,95.48,95.67,43900.0,64.0386,64.0788,63.8981,64.0252,43900.0
2007-12-13 12:25:00,95.65,95.77,95.57,95.58,45400.0,64.0119,64.0922,63.9583,63.965,45400.0
2007-12-13 12:30:00,95.58,95.8,95.51,95.59,37500.0,63.965,64.1122,63.9182,63.9717,37500.0
2007-12-13 12:35:00,95.59,95.71,95.49,95.68,45700.0,63.9717,64.052,63.9048,64.0319,45700.0
2007-12-13 12:40:00,95.66,95.66,95.35,95.63,72400.0,64.0186,64.0186,63.8111,63.9985,72400.0
2007-12-13 12:45:00,95.61,95.75,95.4,95.51,50400.0,63.9851,64.0788,63.8446,63.9182,50400.0
2007-12-13 12:50:00,95.52,95.65,95.5,95.54,31900.0,63.9249,64.0119,63.9115,63.9382,31900.0
2007-12-13 12:55:00,95.52,95.53,95.4,95.46,43100.0,63.9249,63.9316,63.8446,63.8847,43100.0
2007-12-13 13:00:00,95.47,95.61,95.42,95.49,52700.0,63.8914,63.9851,63.8579,63.9048,52700.0
2007-12-13 13:05:00,95.5,95.55,95.43,95.46,51200.0,63.9115,63.9449,63.8646,63.8847,51200.0
2007-12-13 13:10:00,95.45,95.45,95.1,95.1,49200.0,63.878,63.878,63.6438,63.6438,49200.0
2007-12-13 13:15:00,95.13,95.29,95.02,95.14,55900.0,63.6639,63.7709,63.5902,63.6706,55900.0
2007-12-13 13:20:00,95.13,95.33,95.0,95.23,67600.0,63.6639,63.7977,63.5769,63.7308,67600.0
2007-12-13 13:25:00,95.23,95.53,95.18,95.43,66200.0,63.7308,63.9316,63.6973,63.8646,66200.0
2007-12-13 13:30:00,95.43,95.55,95.37,95.52,67200.0,63.8646,63.9449,63.8245,63.9249,67200.0
2007-12-13 13:35:00,95.53,95.63,95.38,95.45,66800.0,63.9316,63.9985,63.8312,63.878,66800.0
2007-12-13 13:40:00,95.45,95.62,95.34,95.54,59000.0,63.878,63.9918,63.8044,63.9382,59000.0
2007-12-13 13:45:00,95.51,95.62,95.41,95.47,39000.0,63.9182,63.9918,63.8512,63.8914,39000.0
2007-12-13 13:50:00,95.44,95.75,95.44,95.74,42800.0,63.8713,64.0788,63.8713,64.0721,42800.0
2007-12-13 13:55:00,95.72,96.02,95.7,96.02,71800.0,64.0587,64.2595,64.0453,64.2595,71800.0
2007-12-13 14:00:00,96.02,96.26,95.78,96.26,69500.0,64.2595,64.4201,64.0989,64.4201,69500.0
2007-12-13 14:05:00,96.22,96.33,95.97,96.01,53900.0,64.3933,64.4669,64.226,64.2528,53900.0
2007-12-13 14:10:00,96.01,96.14,95.78,95.98,36200.0,64.2528,64.3398,64.0989,64.2327,36200.0
2007-12-13 14:15:00,95.98,96.44,95.89,96.38,70000.0,64.2327,64.5406,64.1725,64.5004,70000.0
2007-12-13 14:20:00,96.37,96.78,96.34,96.5,71500.0,64.4937,64.7681,64.4736,64.5807,71500.0
2007-12-13 14:25:00,96.49,96.54,96.13,96.45,56800.0,64.574,64.6075,64.3331,64.5472,56800.0
2007-12-13 14:30:00,96.48,96.61,96.34,96.48,53600.0,64.5673,64.6543,64.4736,64.5673,53600.0
2007-12-13 14:35:00,96.48,96.65,96.34,96.57,43300.0,64.5673,64.6811,64.4736,64.6276,43300.0
2007-12-13 14:40:00,96.57,96.69,96.36,96.44,50300.0,64.6276,64.7079,64.487,64.5406,50300.0
2007-12-13 14:45:00,96.46,96.58,96.3,96.47,41500.0,64.5539,64.6342,64.4469,64.5606,41500.0
2007-12-13 14:50:00,96.47,96.57,96.37,96.4,62000.0,64.5606,64.6276,64.4937,64.5138,62000.0
2007-12-13 14:55:00,96.4,96.64,96.37,96.52,41700.0,64.5138,64.6744,64.4937,64.5941,41700.0
2007-12-13 15:00:00,96.53,96.7,96.49,96.6,66100.0,64.6008,64.7146,64.574,64.6476,66100.0
2007-12-13 15:05:00,96.6,96.74,96.49,96.52,55200.0,64.6476,64.7413,64.574,64.5941,55200.0
2007-12-13 15:10:00,96.52,96.52,96.14,96.16,65600.0,64.5941,64.5941,64.3398,64.3532,65600.0
2007-12-13 15:15:00,96.16,96.51,96.02,96.42,63200.0,64.3532,64.5874,64.2595,64.5272,63200.0
2007-12-13 15:20:00,96.42,96.69,96.33,96.43,51300.0,64.5272,64.7079,64.4669,64.5339,51300.0
2007-12-13 15:25:00,96.41,96.71,96.35,96.65,111100.0,64.5205,64.7212,64.4803,64.6811,111100.0
2007-12-13 15:30:00,96.65,96.9,96.56,96.85,122800.0,64.6811,64.8484,64.6209,64.8149,122800.0
2007-12-13 15:35:00,96.85,96.86,96.5,96.59,57800.0,64.8149,64.8216,64.5807,64.6409,57800.0
2007-12-13 15:40:00,96.58,96.79,96.56,96.72,89300.0,64.6342,64.7748,64.6209,64.7279,89300.0
2007-12-13 15:45:00,96.71,96.99,96.7,96.81,104900.0,64.7212,64.9086,64.7146,64.7882,104900.0
2007-12-13 15:50:00,96.81,96.91,96.57,96.58,166900.0,64.7882,64.8551,64.6276,64.6342,166900.0
2007-12-13 15:55:00,96.59,96.8,96.55,96.71,237300.0,64.6409,64.7815,64.6142,64.7212,237300.0
2007-12-14 09:30:00,95.68,95.99,95.38,95.58,148300.0,64.0319,64.2394,63.8312,63.965,148300.0
2007-12-14 09:35:00,95.59,95.7,95.27,95.32,114300.0,63.9717,64.0453,63.7576,63.791,114300.0
2007-12-14 09:40:00,95.28,95.77,95.26,95.69,69900.0,63.7642,64.0922,63.7509,64.0386,69900.0
2007-12-14 09:45:00,95.71,95.82,95.5,95.55,85000.0,64.052,64.1256,63.9115,63.9449,85000.0
2007-12-14 09:50:00,95.55,95.69,95.49,95.67,97100.0,63.9449,64.0386,63.9048,64.0252,97100.0
2007-12-14 09:55:00,95.67,95.69,95.35,95.37,127100.0,64.0252,64.0386,63.8111,63.8245,127100.0
2007-12-14 10:00:00,95.38,95.6,95.36,95.4,66600.0,63.8312,63.9784,63.8178,63.8446,66600.0
2007-12-14 10:05:00,95.43,95.45,95.15,95.31,111900.0,63.8646,63.878,63.6772,63.7843,111900.0
2007-12-14 10:10:00,95.29,95.61,95.27,95.55,131100.0,63.7709,63.9851,63.7576,63.9449,131100.0
2007-12-14 10:15:00,95.55,95.66,95.49,95.5,83200.0,63.9449,64.0186,63.9048,63.9115,83200.0
2007-12-14 10:20:00,95.5,95.5,95.02,95.04,89100.0,63.9115,63.9115,63.5902,63.6036,89100.0
2007-12-14 10:25:00,95.04,95.2,95.02,95.09,86500.0,63.6036,63.7107,63.5902,63.6371,86500.0
2007-12-14 10:30:00,95.1,95.1,94.89,94.96,72600.0,63.6438,63.6438,63.5032,63.5501,72600.0
2007-12-14 10:35:00,94.94,95.02,94.87,94.87,64500.0,63.5367,63.5902,63.4899,63.4899,64500.0
2007-12-14 10:40:00,94.89,95.02,94.82,94.89,87300.0,63.5032,63.5902,63.4564,63.5032,87300.0
2007-12-14 10:45:00,94.89,95.15,94.8,95.15,85400.0,63.5032,63.6772,63.443,63.6772,85400.0
2007-12-14 10:50:00,95.17,95.33,95.17,95.2,60700.0,63.6906,63.7977,63.6906,63.7107,60700.0
2007-12-14 10:55:00,95.22,95.28,94.99,95.05,92600.0,63.7241,63.7642,63.5702,63.6103,92600.0
2007-12-14 11:00:00,95.07,95.27,94.99,95.24,68000.0,63.6237,63.7576,63.5702,63.7375,68000.0
2007-12-14 11:05:00,95.23,95.25,95.05,95.18,65800.0,63.7308,63.7442,63.6103,63.6973,65800.0
2007-12-14 11:10:00,95.18,95.22,95.05,95.17,45800.0,63.6973,63.7241,63.6103,63.6906,45800.0
2007-12-14 11:15:00,95.14,95.26,95.1,95.21,53300.0,63.6706,63.7509,63.6438,63.7174,53300.0
2007-12-14 11:20:00,95.2,95.36,95.03,95.34,205200.0,63.7107,63.8178,63.5969,63.8044,205200.0
2007-12-14 11:25:00,95.33,95.57,95.25,95.25,93100.0,63.7977,63.9583,63.7442,63.7442,93100.0
2007-12-14 11:30:00,95.22,95.29,95.12,95.25,30600.0,63.7241,63.7709,63.6572,63.7442,30600.0
2007-12-14 11:35:00,95.24,95.33,95.14,95.28,40100.0,63.7375,63.7977,63.6706,63.7642,40100.0
2007-12-14 11:40:00,95.29,95.34,95.12,95.13,49000.0,63.7709,63.8044,63.6572,63.6639,49000.0
2007-12-14 11:45:00,95.12,95.13,94.93,94.95,45400.0,63.6572,63.6639,63.53,63.5434,45400.0
2007-12-14 11:50:00,94.95,95.02,94.93,95.01,39000.0,63.5434,63.5902,63.53,63.5836,39000.0
2007-12-14 11:55:00,95.0,95.02,94.94,94.96,46100.0,63.5769,63.5902,63.5367,63.5501,46100.0
2007-12-14 12:00:00,94.96,95.03,94.94,94.95,36600.0,63.5501,63.5969,63.5367,63.5434,36600.0
2007-12-14 12:05:00,94.95,95.0,94.91,94.91,43100.0,63.5434,63.5769,63.5166,63.5166,43100.0
2007-12-14 12:10:00,94.92,95.02,94.9,95.02,37300.0,63.5233,63.5902,63.5099,63.5902,37300.0
2007-12-14 12:15:00,95.03,95.27,95.03,95.26,40000.0,63.5969,63.7576,63.5969,63.7509,40000.0
2007-12-14 12:20:00,95.24,95.38,95.24,95.29,30000.0,63.7375,63.8312,63.7375,63.7709,30000.0
2007-12-14 12:25:00,95.29,95.35,94.97,95.06,74200.0,63.7709,63.8111,63.5568,63.617,74200.0
2007-12-14 12:30:00,95.1,95.1,94.81,94.82,57400.0,63.6438,63.6438,63.4497,63.4564,57400.0
2007-12-14 12:35:00,94.85,94.87,94.66,94.84,58800.0,63.4765,63.4899,63.3493,63.4698,58800.0
2007-12-14 12:40:00,94.85,94.99,94.72,94.97,28300.0,63.4765,63.5702,63.3895,63.5568,28300.0
2007-12-14 12:45:00,94.97,95.12,94.94,95.1,32100.0,63.5568,63.6572,63.5367,63.6438,32100.0
2007-12-14 12:50:00,95.09,95.27,95.06,95.21,46500.0,63.6371,63.7576,63.617,63.7174,46500.0
2007-12-14 12:55:00,95.19,95.32,95.15,95.25,97900.0,63.704,63.791,63.6772,63.7442,97900.0
2007-12-14 13:00:00,95.24,95.25,95.15,95.22,37800.0,63.7375,63.7442,63.6772,63.7241,37800.0
2007-12-14 13:05:00,95.22,95.34,95.2,95.34,31400.0,63.7241,63.8044,63.7107,63.8044,31400.0
2007-12-14 13:10:00,95.34,95.37,95.3,95.37,21500.0,63.8044,63.8245,63.7776,63.8245,21500.0
2007-12-14 13:15:00,95.35,95.37,95.11,95.16,28200.0,63.8111,63.8245,63.6505,63.6839,28200.0
2007-12-14 13:20:00,95.15,95.21,95.1,95.2,19600.0,63.6772,63.7174,63.6438,63.7107,19600.0
2007-12-14 13:25:00,95.21,95.54,95.21,95.53,76800.0,63.7174,63.9382,63.7174,63.9316,76800.0
2007-12-14 13:30:00,95.52,95.71,95.42,95.7,65100.0,63.9249,64.052,63.8579,64.0453,65100.0
2007-12-14 13:35:00,95.69,95.83,95.57,95.81,48300.0,64.0386,64.1323,63.9583,64.1189,48300.0
2007-12-14 13:40:00,95.81,95.82,95.67,95.74,43000.0,64.1189,64.1256,64.0252,64.0721,43000.0
2007-12-14 13:45:00,95.75,95.8,95.52,95.61,61800.0,64.0788,64.1122,63.9249,63.9851,61800.0
2007-12-14 13:50:00,95.59,95.75,95.51,95.54,38800.0,63.9717,64.0788,63.9182,63.9382,38800.0
2007-12-14 13:55:00,95.52,95.64,95.47,95.56,36700.0,63.9249,64.0052,63.8914,63.9516,36700.0
2007-12-14 14:00:00,95.54,95.54,95.15,95.22,61900.0,63.9382,63.9382,63.6772,63.7241,61900.0
2007-12-14 14:05:00,95.2,95.39,95.09,95.29,65300.0,63.7107,63.8379,63.6371,63.7709,65300.0
2007-12-14 14:10:00,95.29,95.51,95.28,95.36,45200.0,63.7709,63.9182,63.7642,63.8178,45200.0
2007-12-14 14:15:00,95.34,95.38,95.15,95.17,40900.0,63.8044,63.8312,63.6772,63.6906,40900.0
2007-12-14 14:20:00,95.17,95.34,95.15,95.31,40300.0,63.6906,63.8044,63.6772,63.7843,40300.0
2007-12-14 14:25:00,95.3,95.46,95.27,95.38,47500.0,63.7776,63.8847,63.7576,63.8312,47500.0
2007-12-14 14:30:00,95.39,95.41,95.15,95.19,40800.0,63.8379,63.8512,63.6772,63.704,40800.0
2007-12-14 14:35:00,95.18,95.37,95.17,95.29,45800.0,63.6973,63.8245,63.6906,63.7709,45800.0
2007-12-14 14:40:00,95.29,95.32,95.17,95.28,66400.0,63.7709,63.791,63.6906,63.7642,66400.0
2007-12-14 14:45:00,95.26,95.36,95.21,95.24,33500.0,63.7509,63.8178,63.7174,63.7375,33500.0
2007-12-14 14:50:00,95.23,95.25,94.89,95.07,77500.0,63.7308,63.7442,63.5032,63.6237,77500.0
2007-12-14 14:55:00,95.07,95.1,94.71,94.71,61400.0,63.6237,63.6438,63.3828,63.3828,61400.0
2007-12-14 15:00:00,94.71,94.84,94.6,94.6,88600.0,63.3828,63.4698,63.3092,63.3092,88600.0
2007-12-14 15:05:00,94.63,94.9,94.56,94.88,71800.0,63.3292,63.5099,63.2824,63.4966,71800.0
2007-12-14 15:10:00,94.88,94.92,94.82,94.88,52300.0,63.4966,63.5233,63.4564,63.4966,52300.0
2007-12-14 15:15:00,94.89,94.89,94.5,94.54,120100.0,63.5032,63.5032,63.2422,63.269,120100.0
2007-12-14 15:20:00,94.52,94.64,94.43,94.59,102100.0,63.2556,63.3359,63.1954,63.3025,102100.0
2007-12-14 15:25:00,94.58,94.69,94.5,94.6,69800.0,63.2958,63.3694,63.2422,63.3092,69800.0
2007-12-14 15:30:00,94.6,95.06,94.6,94.96,88300.0,63.3092,63.617,63.3092,63.5501,88300.0
2007-12-14 15:35:00,94.96,95.21,94.87,94.97,101100.0,63.5501,63.7174,63.4899,63.5568,101100.0
2007-12-14 15:40:00,94.97,95.08,94.55,94.88,168900.0,63.5568,63.6304,63.2757,63.4966,168900.0
2007-12-14 15:45:00,94.87,95.14,94.8,94.93,135800.0,63.4899,63.6706,63.443,63.53,135800.0
2007-12-14 15:50:00,94.92,94.98,94.61,94.67,187600.0,63.5233,63.5635,63.3159,63.356,187600.0
2007-12-14 15:55:00,94.66,94.73,94.47,94.49,232600.0,63.3493,63.3962,63.2222,63.2356,232600.0
2007-12-17 09:30:00,93.74,93.75,92.06,92.3,435800.0,62.7336,62.7403,61.6093,61.7699,435800.0
2007-12-17 09:35:00,92.31,92.35,91.56,91.97,233300.0,61.7766,61.8034,61.2747,61.5491,233300.0
2007-12-17 09:40:00,91.97,92.45,91.89,92.3,169900.0,61.5491,61.8703,61.4956,61.7699,169900.0
2007-12-17 09:45:00,92.3,92.38,92.08,92.31,119500.0,61.7699,61.8235,61.6227,61.7766,119500.0
2007-12-17 09:50:00,92.3,92.38,91.61,91.74,166500.0,61.7699,61.8235,61.3082,61.3952,166500.0
2007-12-17 09:55:00,91.75,91.8,91.57,91.63,110200.0,61.4019,61.4353,61.2814,61.3216,110200.0
2007-12-17 10:00:00,91.61,92.3,91.54,92.28,163700.0,61.3082,61.7699,61.2613,61.7566,163700.0
2007-12-17 10:05:00,92.29,92.33,91.78,91.81,105800.0,61.7632,61.79,61.4219,61.442,105800.0
2007-12-17 10:10:00,91.8,91.92,91.77,91.91,83000.0,61.4353,61.5156,61.4152,61.5089,83000.0
2007-12-17 10:15:00,91.91,92.06,91.89,92.0,113800.0,61.5089,61.6093,61.4956,61.5692,113800.0
2007-12-17 10:20:00,92.0,92.0,91.76,91.78,92100.0,61.5692,61.5692,61.4086,61.4219,92100.0
2007-12-17 10:25:00,91.79,91.8,91.69,91.78,87200.0,61.4286,61.4353,61.3617,61.4219,87200.0
2007-12-17 10:30:00,91.79,91.8,91.56,91.6,113700.0,61.4286,61.4353,61.2747,61.3015,113700.0
2007-12-17 10:35:00,91.6,91.6,91.26,91.33,150400.0,61.3015,61.3015,61.0739,61.1208,150400.0
2007-12-17 10:40:00,91.32,91.4,91.1,91.15,96800.0,61.1141,61.1676,60.9669,61.0003,96800.0
2007-12-17 10:45:00,91.15,91.33,91.0,91.12,112600.0,61.0003,61.1208,60.8999,60.9802,112600.0
2007-12-17 10:50:00,91.11,91.23,90.76,90.86,120200.0,60.9736,61.0539,60.7393,60.8062,120200.0
2007-12-17 10:55:00,90.85,91.1,90.85,91.1,60100.0,60.7996,60.9669,60.7996,60.9669,60100.0
2007-12-17 11:00:00,91.1,91.48,91.1,91.37,141500.0,60.9669,61.2212,60.9669,61.1476,141500.0
2007-12-17 11:05:00,91.38,91.42,91.35,91.39,76700.0,61.1542,61.181,61.1342,61.1609,76700.0
2007-12-17 11:10:00,91.39,91.41,91.31,91.35,132300.0,61.1609,61.1743,61.1074,61.1342,132300.0
2007-12-17 11:15:00,91.34,91.35,91.25,91.28,57400.0,61.1275,61.1342,61.0672,61.0873,57400.0
2007-12-17 11:20:00,91.27,91.28,91.03,91.19,81600.0,61.0806,61.0873,60.92,61.0271,81600.0
2007-12-17 11:25:00,91.19,91.32,91.13,91.16,67700.0,61.0271,61.1141,60.9869,61.007,67700.0
2007-12-17 11:30:00,91.16,91.36,91.15,91.19,55800.0,61.007,61.1409,61.0003,61.0271,55800.0
2007-12-17 11:35:00,91.16,91.21,90.82,90.83,109200.0,61.007,61.0405,60.7795,60.7862,109200.0
2007-12-17 11:40:00,90.84,90.85,90.69,90.7,119600.0,60.7929,60.7996,60.6925,60.6992,119600.0
2007-12-17 11:45:00,90.7,90.8,90.66,90.78,68000.0,60.6992,60.7661,60.6724,60.7527,68000.0
2007-12-17 11:50:00,90.77,91.14,90.74,91.14,132700.0,60.746,60.9936,60.7259,60.9936,132700.0
2007-12-17 11:55:00,91.14,91.33,91.06,91.31,82400.0,60.9936,61.1208,60.9401,61.1074,82400.0
2007-12-17 12:00:00,91.31,91.45,91.27,91.36,68000.0,61.1074,61.2011,61.0806,61.1409,68000.0
2007-12-17 12:05:00,91.39,91.4,91.3,91.38,83200.0,61.1609,61.1676,61.1007,61.1542,83200.0
2007-12-17 12:10:00,91.38,91.69,91.37,91.66,132500.0,61.1542,61.3617,61.1476,61.3416,132500.0
2007-12-17 12:15:00,91.65,91.66,91.3,91.35,61700.0,61.3349,61.3416,61.1007,61.1342,61700.0
2007-12-17 12:20:00,91.35,91.37,91.18,91.25,42700.0,61.1342,61.1476,61.0204,61.0672,42700.0
2007-12-17 12:25:00,91.24,91.31,91.01,91.1,62400.0,61.0606,61.1074,60.9066,60.9669,62400.0
2007-12-17 12:30:00,91.1,91.16,91.0,91.0,78100.0,60.9669,61.007,60.8999,60.8999,78100.0
2007-12-17 12:35:00,91.0,91.06,90.98,90.99,64700.0,60.8999,60.9401,60.8866,60.8932,64700.0
2007-12-17 12:40:00,91.0,91.03,90.93,90.96,96000.0,60.8999,60.92,60.8531,60.8732,96000.0
2007-12-17 12:45:00,90.96,91.0,90.66,90.71,90700.0,60.8732,60.8999,60.6724,60.7059,90700.0
2007-12-17 12:50:00,90.69,90.88,90.6,90.67,70100.0,60.6925,60.8196,60.6322,60.6791,70100.0
2007-12-17 12:55:00,90.67,90.7,90.53,90.57,59700.0,60.6791,60.6992,60.5854,60.6122,59700.0
2007-12-17 13:00:00,90.59,90.59,90.27,90.32,144700.0,60.6256,60.6256,60.4114,60.4449,144700.0
2007-12-17 13:05:00,90.31,90.41,90.16,90.31,164200.0,60.4382,60.5051,60.3378,60.4382,164200.0
2007-12-17 13:10:00,90.33,90.4,90.18,90.18,117800.0,60.4516,60.4984,60.3512,60.3512,117800.0
2007-12-17 13:15:00,90.19,90.21,89.92,90.01,189600.0,60.3579,60.3712,60.1772,60.2374,189600.0
2007-12-17 13:20:00,90.03,90.19,89.94,89.99,255900.0,60.2508,60.3579,60.1906,60.224,255900.0
2007-12-17 13:25:00,90.01,90.07,89.89,90.0,101900.0,60.2374,60.2776,60.1571,60.2307,101900.0
2007-12-17 13:30:00,90.0,90.02,89.92,90.0,153400.0,60.2307,60.2441,60.1772,60.2307,153400.0
2007-12-17 13:35:00,90.0,90.0,89.54,89.69,236900.0,60.2307,60.2307,59.9229,60.0232,236900.0
2007-12-17 13:40:00,89.68,89.78,89.43,89.68,166600.0,60.0166,60.0835,59.8492,60.0166,166600.0
2007-12-17 13:45:00,89.66,89.75,89.18,89.48,170500.0,60.0032,60.0634,59.6819,59.8827,170500.0
2007-12-17 13:50:00,89.47,89.54,89.31,89.38,98100.0,59.876,59.9229,59.7689,59.8158,98100.0
2007-12-17 13:55:00,89.38,89.6,89.33,89.37,139700.0,59.8158,59.963,59.7823,59.8091,139700.0
2007-12-17 14:00:00,89.35,89.36,88.9,89.06,210600.0,59.7957,59.8024,59.4946,59.6016,210600.0
2007-12-17 14:05:00,89.07,89.11,88.69,89.1,190100.0,59.6083,59.6351,59.354,59.6284,190100.0
2007-12-17 14:10:00,89.1,89.14,88.96,89.05,137700.0,59.6284,59.6552,59.5347,59.5949,137700.0
2007-12-17 14:15:00,89.05,89.28,88.3,88.49,301600.0,59.5949,59.7489,59.093,59.2202,301600.0
2007-12-17 14:20:00,88.49,89.44,88.4,89.32,297500.0,59.2202,59.8559,59.1599,59.7756,297500.0
2007-12-17 14:25:00,89.3,89.83,89.3,89.82,260100.0,59.7622,60.1169,59.7622,60.1102,260100.0
2007-12-17 14:30:00,89.8,89.95,89.3,89.76,355100.0,60.0969,60.1972,59.7622,60.0701,355100.0
2007-12-17 14:35:00,89.79,89.84,89.32,89.83,252800.0,60.0902,60.1236,59.7756,60.1169,252800.0
2007-12-17 14:40:00,89.81,89.84,89.6,89.75,128100.0,60.1036,60.1236,59.963,60.0634,128100.0
2007-12-17 14:45:00,89.75,89.84,89.69,89.7,86200.0,60.0634,60.1236,60.0232,60.0299,86200.0
2007-12-17 14:50:00,89.69,89.72,89.45,89.65,109000.0,60.0232,60.0433,59.8626,59.9965,109000.0
2007-12-17 14:55:00,89.65,90.0,89.65,89.96,224000.0,59.9965,60.2307,59.9965,60.2039,224000.0
2007-12-17 15:00:00,89.96,90.18,89.81,89.81,196000.0,60.2039,60.3512,60.1036,60.1036,196000.0
2007-12-17 15:05:00,89.83,89.88,89.55,89.77,172400.0,60.1169,60.1504,59.9296,60.0768,172400.0
2007-12-17 15:10:00,89.76,90.22,89.76,90.07,144900.0,60.0701,60.3779,60.0701,60.2776,144900.0
2007-12-17 15:15:00,90.07,90.21,89.98,90.04,137400.0,60.2776,60.3712,60.2173,60.2575,137400.0
2007-12-17 15:20:00,90.03,90.05,89.75,89.97,137000.0,60.2508,60.2642,60.0634,60.2106,137000.0
2007-12-17 15:25:00,89.96,89.97,89.68,89.83,176200.0,60.2039,60.2106,60.0166,60.1169,176200.0
2007-12-17 15:30:00,89.83,90.13,89.8,90.02,209900.0,60.1169,60.3177,60.0969,60.2441,209900.0
2007-12-17 15:35:00,90.01,90.49,90.0,90.31,241500.0,60.2374,60.5586,60.2307,60.4382,241500.0
2007-12-17 15:40:00,90.3,90.46,90.13,90.44,303300.0,60.4315,60.5386,60.3177,60.5252,303300.0
2007-12-17 15:45:00,90.44,90.44,90.23,90.27,229500.0,60.5252,60.5252,60.3846,60.4114,229500.0
2007-12-17 15:50:00,90.26,90.35,90.04,90.31,301400.0,60.4047,60.4649,60.2575,60.4382,301400.0
2007-12-17 15:55:00,90.3,90.39,89.96,90.2,332900.0,60.4315,60.4917,60.2039,60.3646,332900.0
2007-12-18 09:30:00,91.12,91.69,90.68,91.02,189300.0,60.9802,61.3617,60.6858,60.9133,189300.0
2007-12-18 09:35:00,91.0,91.28,90.97,91.1,116300.0,60.8999,61.0873,60.8799,60.9669,116300.0
2007-12-18 09:40:00,91.07,91.22,90.69,91.03,133900.0,60.9468,61.0472,60.6925,60.92,133900.0
2007-12-18 09:45:00,91.01,91.2,90.94,91.2,108500.0,60.9066,61.0338,60.8598,61.0338,108500.0
2007-12-18 09:50:00,91.15,91.46,90.8,91.43,125900.0,61.0003,61.2078,60.7661,61.1877,125900.0
2007-12-18 09:55:00,91.41,91.54,91.38,91.39,77300.0,61.1743,61.2613,61.1542,61.1609,77300.0
2007-12-18 10:00:00,91.4,91.42,91.3,91.4,83900.0,61.1676,61.181,61.1007,61.1676,83900.0
2007-12-18 10:05:00,91.37,91.4,91.06,91.17,117900.0,61.1476,61.1676,60.9401,61.0137,117900.0
2007-12-18 10:10:00,91.17,91.3,91.05,91.13,82000.0,61.0137,61.1007,60.9334,60.9869,82000.0
2007-12-18 10:15:00,91.06,91.25,91.06,91.23,57600.0,60.9401,61.0672,60.9401,61.0539,57600.0
2007-12-18 10:20:00,91.23,91.4,91.13,91.36,80900.0,61.0539,61.1676,60.9869,61.1409,80900.0
2007-12-18 10:25:00,91.33,91.37,91.19,91.26,56500.0,61.1208,61.1476,61.0271,61.0739,56500.0
2007-12-18 10:30:00,91.3,91.4,91.15,91.19,60200.0,61.1007,61.1676,61.0003,61.0271,60200.0
2007-12-18 10:35:00,91.16,91.17,90.75,90.88,134900.0,61.007,61.0137,60.7326,60.8196,134900.0
2007-12-18 10:40:00,90.89,91.1,90.85,90.85,96700.0,60.8263,60.9669,60.7996,60.7996,96700.0
2007-12-18 10:45:00,90.86,91.06,90.73,91.06,116900.0,60.8062,60.9401,60.7192,60.9401,116900.0
2007-12-18 10:50:00,91.04,91.04,90.74,90.86,89400.0,60.9267,60.9267,60.7259,60.8062,89400.0
2007-12-18 10:55:00,90.86,90.92,90.77,90.88,87200.0,60.8062,60.8464,60.746,60.8196,87200.0
2007-12-18 11:00:00,90.9,90.98,90.82,90.89,65100.0,60.833,60.8866,60.7795,60.8263,65100.0
2007-12-18 11:05:00,90.88,90.9,90.5,90.54,134700.0,60.8196,60.833,60.5653,60.5921,134700.0
2007-12-18 11:10:00,90.52,90.59,90.4,90.49,76500.0,60.5787,60.6256,60.4984,60.5586,76500.0
2007-12-18 11:15:00,90.5,90.59,90.37,90.46,102100.0,60.5653,60.6256,60.4783,60.5386,102100.0
2007-12-18 11:20:00,90.46,90.59,90.43,90.49,103300.0,60.5386,60.6256,60.5185,60.5586,103300.0
2007-12-18 11:25:00,90.48,90.53,90.45,90.47,99500.0,60.5519,60.5854,60.5319,60.5452,99500.0
2007-12-18 11:30:00,90.47,90.48,90.28,90.41,85000.0,60.5452,60.5519,60.4181,60.5051,85000.0
2007-12-18 11:35:00,90.39,90.48,90.31,90.44,51000.0,60.4917,60.5519,60.4382,60.5252,51000.0
2007-12-18 11:40:00,90.45,90.46,90.23,90.26,64100.0,60.5319,60.5386,60.3846,60.4047,64100.0
2007-12-18 11:45:00,90.26,90.26,89.6,89.65,156400.0,60.4047,60.4047,59.963,59.9965,156400.0
2007-12-18 11:50:00,89.65,89.92,89.6,89.72,116600.0,59.9965,60.1772,59.963,60.0433,116600.0
2007-12-18 11:55:00,89.71,89.78,89.22,89.26,121300.0,60.0366,60.0835,59.7087,59.7355,121300.0
2007-12-18 12:00:00,89.25,89.43,89.04,89.41,137700.0,59.7288,59.8492,59.5882,59.8359,137700.0
2007-12-18 12:05:00,89.39,90.04,89.33,89.92,158500.0,59.8225,60.2575,59.7823,60.1772,158500.0
2007-12-18 12:10:00,89.91,89.93,89.65,89.65,95600.0,60.1705,60.1839,59.9965,59.9965,95600.0
2007-12-18 12:15:00,89.65,89.83,89.6,89.8,56900.0,59.9965,60.1169,59.963,60.0969,56900.0
2007-12-18 12:20:00,89.79,89.96,89.68,89.96,46900.0,60.0902,60.2039,60.0166,60.2039,46900.0
2007-12-18 12:25:00,89.95,90.11,89.93,89.93,75100.0,60.1972,60.3043,60.1839,60.1839,75100.0
2007-12-18 12:30:00,89.93,90.03,89.78,89.81,46900.0,60.1839,60.2508,60.0835,60.1036,46900.0
2007-12-18 12:35:00,89.82,90.03,89.81,90.0,58600.0,60.1102,60.2508,60.1036,60.2307,58600.0
2007-12-18 12:40:00,90.0,90.31,89.97,90.31,51000.0,60.2307,60.4382,60.2106,60.4382,51000.0
2007-12-18 12:45:00,90.32,90.52,90.26,90.38,41100.0,60.4449,60.5787,60.4047,60.485,41100.0
2007-12-18 12:50:00,90.39,90.41,90.01,90.04,48200.0,60.4917,60.5051,60.2374,60.2575,48200.0
2007-12-18 12:55:00,90.04,90.07,90.0,90.0,24900.0,60.2575,60.2776,60.2307,60.2307,24900.0
2007-12-18 13:00:00,90.0,90.02,89.93,89.99,68400.0,60.2307,60.2441,60.1839,60.224,68400.0
2007-12-18 13:05:00,89.99,90.02,89.97,90.02,32800.0,60.224,60.2441,60.2106,60.2441,32800.0
2007-12-18 13:10:00,90.01,90.03,89.89,89.89,49100.0,60.2374,60.2508,60.1571,60.1571,49100.0
2007-12-18 13:15:00,89.89,90.2,89.87,89.99,144500.0,60.1571,60.3646,60.1437,60.224,144500.0
2007-12-18 13:20:00,90.02,90.12,90.0,90.1,222300.0,60.2441,60.311,60.2307,60.2976,222300.0
2007-12-18 13:25:00,90.1,90.17,89.98,89.99,55800.0,60.2976,60.3445,60.2173,60.224,55800.0
2007-12-18 13:30:00,89.99,90.13,89.77,90.08,86600.0,60.224,60.3177,60.0768,60.2842,86600.0
2007-12-18 13:35:00,90.08,90.18,90.03,90.15,61600.0,60.2842,60.3512,60.2508,60.3311,61600.0
2007-12-18 13:40:00,90.17,90.29,90.05,90.18,119000.0,60.3445,60.4248,60.2642,60.3512,119000.0
2007-12-18 13:45:00,90.17,90.52,90.06,90.44,90800.0,60.3445,60.5787,60.2709,60.5252,90800.0
2007-12-18 13:50:00,90.44,90.45,90.21,90.26,59200.0,60.5252,60.5319,60.3712,60.4047,59200.0
2007-12-18 13:55:00,90.23,90.28,90.08,90.18,40200.0,60.3846,60.4181,60.2842,60.3512,40200.0
2007-12-18 14:00:00,90.17,90.23,90.02,90.17,63600.0,60.3445,60.3846,60.2441,60.3445,63600.0
2007-12-18 14:05:00,90.17,90.46,90.07,90.4,120700.0,60.3445,60.5386,60.2776,60.4984,120700.0
2007-12-18 14:10:00,90.4,90.74,90.4,90.71,74700.0,60.4984,60.7259,60.4984,60.7059,74700.0
2007-12-18 14:15:00,90.71,91.05,90.63,91.02,82100.0,60.7059,60.9334,60.6523,60.9133,82100.0
2007-12-18 14:20:00,91.0,91.06,90.69,90.73,83500.0,60.8999,60.9401,60.6925,60.7192,83500.0
2007-12-18 14:25:00,90.74,90.77,90.5,90.7,64000.0,60.7259,60.746,60.5653,60.6992,64000.0
2007-12-18 14:30:00,90.72,90.85,90.64,90.72,58600.0,60.7126,60.7996,60.659,60.7126,58600.0
2007-12-18 14:35:00,90.73,90.77,90.53,90.54,58800.0,60.7192,60.746,60.5854,60.5921,58800.0
2007-12-18 14:40:00,90.55,90.61,90.47,90.55,49500.0,60.5988,60.6389,60.5452,60.5988,49500.0
2007-12-18 14:45:00,90.57,90.6,90.4,90.46,65400.0,60.6122,60.6322,60.4984,60.5386,65400.0
2007-12-18 14:50:00,90.47,90.5,90.31,90.33,35600.0,60.5452,60.5653,60.4382,60.4516,35600.0
2007-12-18 14:55:00,90.34,90.5,90.33,90.5,48200.0,60.4582,60.5653,60.4516,60.5653,48200.0
2007-12-18 15:00:00,90.48,90.63,90.39,90.5,59900.0,60.5519,60.6523,60.4917,60.5653,59900.0
2007-12-18 15:05:00,90.5,90.62,90.35,90.38,87100.0,60.5653,60.6456,60.4649,60.485,87100.0
2007-12-18 15:10:00,90.39,90.52,90.31,90.46,59100.0,60.4917,60.5787,60.4382,60.5386,59100.0
2007-12-18 15:15:00,90.48,90.61,90.46,90.57,75200.0,60.5519,60.6389,60.5386,60.6122,75200.0
2007-12-18 15:20:00,90.57,90.59,90.32,90.35,57300.0,60.6122,60.6256,60.4449,60.4649,57300.0
2007-12-18 15:25:00,90.36,90.48,90.31,90.41,64700.0,60.4716,60.5519,60.4382,60.5051,64700.0
2007-12-18 15:30:00,90.39,90.46,90.31,90.41,64500.0,60.4917,60.5386,60.4382,60.5051,64500.0
2007-12-18 15:35:00,90.43,90.93,90.4,90.93,117100.0,60.5185,60.8531,60.4984,60.8531,117100.0
2007-12-18 15:40:00,90.94,91.02,90.76,90.8,87700.0,60.8598,60.9133,60.7393,60.7661,87700.0
2007-12-18 15:45:00,90.8,90.8,90.45,90.45,114000.0,60.7661,60.7661,60.5319,60.5319,114000.0
2007-12-18 15:50:00,90.47,90.55,90.38,90.44,91400.0,60.5452,60.5988,60.485,60.5252,91400.0
2007-12-18 15:55:00,90.46,90.48,90.35,90.39,147400.0,60.5386,60.5519,60.4649,60.4917,147400.0
2007-12-19 09:30:00,91.69,91.73,91.34,91.45,227100.0,61.3617,61.3885,61.1275,61.2011,227100.0
2007-12-19 09:35:00,91.44,91.53,91.13,91.32,142800.0,61.1944,61.2546,60.9869,61.1141,142800.0
2007-12-19 09:40:00,91.34,91.68,91.26,91.63,178900.0,61.1275,61.355,61.0739,61.3216,178900.0
2007-12-19 09:45:00,91.65,91.74,91.59,91.71,105300.0,61.3349,61.3952,61.2948,61.3751,105300.0
2007-12-19 09:50:00,91.69,91.96,91.69,91.89,114600.0,61.3617,61.5424,61.3617,61.4956,114600.0
2007-12-19 09:55:00,91.88,92.0,91.6,91.69,175600.0,61.4889,61.5692,61.3015,61.3617,175600.0
2007-12-19 10:00:00,91.7,92.04,91.61,92.0,131700.0,61.3684,61.5959,61.3082,61.5692,131700.0
2007-12-19 10:05:00,92.0,92.45,91.99,92.44,141800.0,61.5692,61.8703,61.5625,61.8636,141800.0
2007-12-19 10:10:00,92.45,92.5,92.16,92.46,98000.0,61.8703,61.9038,61.6762,61.877,98000.0
2007-12-19 10:15:00,92.47,92.73,92.31,92.72,91500.0,61.8837,62.0577,61.7766,62.051,91500.0
2007-12-19 10:20:00,92.72,92.87,92.59,92.66,138500.0,62.051,62.1514,61.964,62.0109,138500.0
2007-12-19 10:25:00,92.68,92.72,91.66,92.69,98200.0,62.0242,62.051,61.3416,62.0309,98200.0
2007-12-19 10:30:00,92.69,93.89,92.66,93.88,345100.0,62.0309,62.834,62.0109,62.8273,345100.0
2007-12-19 10:35:00,93.89,94.29,93.83,94.11,299400.0,62.834,63.1017,62.7939,62.9812,299400.0
2007-12-19 10:40:00,94.11,94.15,93.79,94.11,160000.0,62.9812,63.008,62.7671,62.9812,160000.0
2007-12-19 10:45:00,94.1,94.4,94.03,94.04,151100.0,62.9746,63.1753,62.9277,62.9344,151100.0
2007-12-19 10:50:00,94.06,94.07,93.78,93.87,119300.0,62.9478,62.9545,62.7604,62.8206,119300.0
2007-12-19 10:55:00,93.9,93.92,93.71,93.79,96400.0,62.8407,62.8541,62.7136,62.7671,96400.0
2007-12-19 11:00:00,93.8,93.89,93.49,93.49,243900.0,62.7738,62.834,62.5663,62.5663,243900.0
2007-12-19 11:05:00,93.49,93.75,93.43,93.43,163600.0,62.5663,62.7403,62.5262,62.5262,163600.0
2007-12-19 11:10:00,93.43,93.43,93.09,93.1,158300.0,62.5262,62.5262,62.2986,62.3053,158300.0
2007-12-19 11:15:00,93.11,93.17,92.76,92.84,110800.0,62.312,62.3522,62.0778,62.1313,110800.0
2007-12-19 11:20:00,92.79,93.03,92.24,92.29,155900.0,62.0979,62.2585,61.7298,61.7632,155900.0
2007-12-19 11:25:00,92.31,92.65,92.24,92.28,103300.0,61.7766,62.0042,61.7298,61.7566,103300.0
2007-12-19 11:30:00,92.28,92.56,92.2,92.46,114900.0,61.7566,61.9439,61.703,61.877,114900.0
2007-12-19 11:35:00,92.45,92.71,92.41,92.64,53000.0,61.8703,62.0443,61.8436,61.9975,53000.0
2007-12-19 11:40:00,92.65,92.97,92.64,92.93,68800.0,62.0042,62.2183,61.9975,62.1916,68800.0
2007-12-19 11:45:00,92.93,92.99,92.83,92.87,53000.0,62.1916,62.2317,62.1246,62.1514,53000.0
2007-12-19 11:50:00,92.88,93.0,92.8,93.0,58000.0,62.1581,62.2384,62.1046,62.2384,58000.0
2007-12-19 11:55:00,93.0,93.01,92.45,92.64,87000.0,62.2384,62.2451,61.8703,61.9975,87000.0
2007-12-19 12:00:00,92.63,93.0,92.44,93.0,55700.0,61.9908,62.2384,61.8636,62.2384,55700.0
2007-12-19 12:05:00,93.0,93.15,92.76,92.82,66700.0,62.2384,62.3388,62.0778,62.1179,66700.0
2007-12-19 12:10:00,92.81,92.95,92.76,92.76,54400.0,62.1112,62.2049,62.0778,62.0778,54400.0
2007-12-19 12:15:00,92.76,92.76,92.18,92.2,49000.0,62.0778,62.0778,61.6896,61.703,49000.0
2007-12-19 12:20:00,92.21,92.38,92.1,92.26,78900.0,61.7097,61.8235,61.6361,61.7432,78900.0
2007-12-19 12:25:00,92.25,92.25,92.02,92.24,56900.0,61.7365,61.7365,61.5826,61.7298,56900.0
2007-12-19 12:30:00,92.23,92.24,91.85,91.92,65300.0,61.7231,61.7298,61.4688,61.5156,65300.0
2007-12-19 12:35:00,91.93,92.05,91.93,92.01,59700.0,61.5223,61.6026,61.5223,61.5759,59700.0
2007-12-19 12:40:00,92.0,92.07,91.92,91.96,56000.0,61.5692,61.616,61.5156,61.5424,56000.0
2007-12-19 12:45:00,91.94,92.06,91.87,92.01,88800.0,61.529,61.6093,61.4822,61.5759,88800.0
2007-12-19 12:50:00,92.0,92.01,91.91,91.96,87300.0,61.5692,61.5759,61.5089,61.5424,87300.0
2007-12-19 12:55:00,91.96,92.09,91.88,92.02,78700.0,61.5424,61.6294,61.4889,61.5826,78700.0
2007-12-19 13:00:00,91.99,92.08,91.7,91.97,78100.0,61.5625,61.6227,61.3684,61.5491,78100.0
2007-12-19 13:05:00,91.98,92.01,91.84,91.93,40100.0,61.5558,61.5759,61.4621,61.5223,40100.0
2007-12-19 13:10:00,91.91,92.12,91.89,91.97,50600.0,61.5089,61.6495,61.4956,61.5491,50600.0
2007-12-19 13:15:00,91.99,92.12,91.9,91.96,59700.0,61.5625,61.6495,61.5022,61.5424,59700.0
2007-12-19 13:20:00,91.98,92.03,91.81,91.94,53200.0,61.5558,61.5892,61.442,61.529,53200.0
2007-12-19 13:25:00,91.96,92.0,91.81,91.93,43400.0,61.5424,61.5692,61.442,61.5223,43400.0
2007-12-19 13:30:00,91.95,92.02,91.83,92.0,55200.0,61.5357,61.5826,61.4554,61.5692,55200.0
2007-12-19 13:35:00,92.01,92.08,91.98,92.05,64500.0,61.5759,61.6227,61.5558,61.6026,64500.0
2007-12-19 13:40:00,92.05,92.1,91.94,91.99,49000.0,61.6026,61.6361,61.529,61.5625,49000.0
2007-12-19 13:45:00,91.99,92.0,91.49,91.77,110000.0,61.5625,61.5692,61.2279,61.4152,110000.0
2007-12-19 13:50:00,91.77,91.8,91.59,91.76,72200.0,61.4152,61.4353,61.2948,61.4086,72200.0
2007-12-19 13:55:00,91.77,91.84,91.65,91.83,167800.0,61.4152,61.4621,61.3349,61.4554,167800.0
2007-12-19 14:00:00,91.81,92.0,91.73,91.73,129600.0,61.442,61.5692,61.3885,61.3885,129600.0
2007-12-19 14:05:00,91.73,91.9,91.71,91.77,174200.0,61.3885,61.5022,61.3751,61.4152,174200.0
2007-12-19 14:10:00,91.77,92.15,91.64,91.91,146100.0,61.4152,61.6696,61.3282,61.5089,146100.0
2007-12-19 14:15:00,91.92,92.03,91.81,91.88,105600.0,61.5156,61.5892,61.442,61.4889,105600.0
2007-12-19 14:20:00,91.86,92.23,91.76,92.14,90900.0,61.4755,61.7231,61.4086,61.6629,90900.0
2007-12-19 14:25:00,92.14,92.31,92.04,92.16,88400.0,61.6629,61.7766,61.5959,61.6762,88400.0
2007-12-19 14:30:00,92.17,92.35,92.15,92.19,107200.0,61.6829,61.8034,61.6696,61.6963,107200.0
2007-12-19 14:35:00,92.19,92.24,92.09,92.19,82700.0,61.6963,61.7298,61.6294,61.6963,82700.0
2007-12-19 14:40:00,92.17,92.31,92.09,92.12,197300.0,61.6829,61.7766,61.6294,61.6495,197300.0
2007-12-19 14:45:00,92.11,92.35,92.08,92.34,120200.0,61.6428,61.8034,61.6227,61.7967,120200.0
2007-12-19 14:50:00,92.34,92.6,92.25,92.41,101500.0,61.7967,61.9707,61.7365,61.8436,101500.0
2007-12-19 14:55:00,92.41,92.43,92.19,92.2,72700.0,61.8436,61.8569,61.6963,61.703,72700.0
2007-12-19 15:00:00,92.22,92.37,92.17,92.37,238800.0,61.7164,61.8168,61.6829,61.8168,238800.0
2007-12-19 15:05:00,92.32,92.32,91.94,92.04,64200.0,61.7833,61.7833,61.529,61.5959,64200.0
2007-12-19 15:10:00,92.04,92.09,91.9,91.98,104800.0,61.5959,61.6294,61.5022,61.5558,104800.0
2007-12-19 15:15:00,91.99,92.17,91.98,92.08,68000.0,61.5625,61.6829,61.5558,61.6227,68000.0
2007-12-19 15:20:00,92.07,92.11,91.56,91.66,137000.0,61.616,61.6428,61.2747,61.3416,137000.0
2007-12-19 15:25:00,91.66,91.92,91.61,91.79,110900.0,61.3416,61.5156,61.3082,61.4286,110900.0
2007-12-19 15:30:00,91.74,91.79,91.59,91.71,135400.0,61.3952,61.4286,61.2948,61.3751,135400.0
2007-12-19 15:35:00,91.73,91.8,91.55,91.57,133200.0,61.3885,61.4353,61.268,61.2814,133200.0
2007-12-19 15:40:00,91.57,91.69,91.43,91.44,171600.0,61.2814,61.3617,61.1877,61.1944,171600.0
2007-12-19 15:45:00,91.43,91.48,91.34,91.38,157600.0,61.1877,61.2212,61.1275,61.1542,157600.0
2007-12-19 15:50:00,91.38,91.46,91.18,91.21,222100.0,61.1542,61.2078,61.0204,61.0405,222100.0
2007-12-19 15:55:00,91.19,91.28,91.1,91.2,275100.0,61.0271,61.0873,60.9669,61.0338,275100.0
2007-12-20 09:30:00,91.87,92.42,91.56,91.9,227100.0,61.4822,61.8502,61.2747,61.5022,227100.0
2007-12-20 09:35:00,91.89,92.04,91.52,91.88,163800.0,61.4956,61.5959,61.2479,61.4889,163800.0
2007-12-20 09:40:00,91.9,91.98,91.45,91.51,85000.0,61.5022,61.5558,61.2011,61.2412,85000.0
2007-12-20 09:45:00,91.5,91.83,91.43,91.71,116700.0,61.2346,61.4554,61.1877,61.3751,116700.0
2007-12-20 09:50:00,91.72,91.8,91.36,91.37,103900.0,61.3818,61.4353,61.1409,61.1476,103900.0
2007-12-20 09:55:00,91.37,91.38,91.11,91.15,55100.0,61.1476,61.1542,60.9736,61.0003,55100.0
2007-12-20 10:00:00,91.16,91.29,91.04,91.1,73600.0,61.007,61.094,60.9267,60.9669,73600.0
2007-12-20 10:05:00,91.1,91.11,90.9,90.92,61900.0,60.9669,60.9736,60.833,60.8464,61900.0
2007-12-20 10:10:00,90.93,90.93,90.71,90.85,84600.0,60.8531,60.8531,60.7059,60.7996,84600.0
2007-12-20 10:15:00,90.85,90.85,90.65,90.66,68800.0,60.7996,60.7996,60.6657,60.6724,68800.0
2007-12-20 10:20:00,90.67,90.96,90.65,90.92,69300.0,60.6791,60.8732,60.6657,60.8464,69300.0
2007-12-20 10:25:00,90.93,91.0,90.88,90.88,64000.0,60.8531,60.8999,60.8196,60.8196,64000.0
2007-12-20 10:30:00,90.88,90.89,90.63,90.86,111300.0,60.8196,60.8263,60.6523,60.8062,111300.0
2007-12-20 10:35:00,90.86,90.95,90.78,90.92,74500.0,60.8062,60.8665,60.7527,60.8464,74500.0
2007-12-20 10:40:00,90.93,91.1,90.93,91.08,75800.0,60.8531,60.9669,60.8531,60.9535,75800.0
2007-12-20 10:45:00,91.06,91.1,90.96,90.96,58000.0,60.9401,60.9669,60.8732,60.8732,58000.0
2007-12-20 10:50:00,90.97,90.98,90.78,90.82,84800.0,60.8799,60.8866,60.7527,60.7795,84800.0
2007-12-20 10:55:00,90.82,90.83,90.41,90.68,91300.0,60.7795,60.7862,60.5051,60.6858,91300.0
2007-12-20 11:00:00,90.67,90.81,90.44,90.67,105500.0,60.6791,60.7728,60.5252,60.6791,105500.0
2007-12-20 11:05:00,90.69,90.79,90.6,90.73,64100.0,60.6925,60.7594,60.6322,60.7192,64100.0
2007-12-20 11:10:00,90.71,90.92,90.71,90.83,137300.0,60.7059,60.8464,60.7059,60.7862,137300.0
2007-12-20 11:15:00,90.83,91.0,90.73,90.9,75800.0,60.7862,60.8999,60.7192,60.833,75800.0
2007-12-20 11:20:00,90.85,90.97,90.61,90.86,122100.0,60.7996,60.8799,60.6389,60.8062,122100.0
2007-12-20 11:25:00,90.84,91.01,90.82,90.96,38400.0,60.7929,60.9066,60.7795,60.8732,38400.0
2007-12-20 11:30:00,90.94,90.98,90.63,90.74,69600.0,60.8598,60.8866,60.6523,60.7259,69600.0
2007-12-20 11:35:00,90.74,90.78,90.69,90.74,52000.0,60.7259,60.7527,60.6925,60.7259,52000.0
2007-12-20 11:40:00,90.74,90.75,90.6,90.65,59600.0,60.7259,60.7326,60.6322,60.6657,59600.0
2007-12-20 11:45:00,90.65,90.73,90.49,90.57,66000.0,60.6657,60.7192,60.5586,60.6122,66000.0
2007-12-20 11:50:00,90.55,90.67,90.54,90.67,40200.0,60.5988,60.6791,60.5921,60.6791,40200.0
2007-12-20 11:55:00,90.67,90.73,90.61,90.71,52300.0,60.6791,60.7192,60.6389,60.7059,52300.0
2007-12-20 12:00:00,90.7,90.72,90.39,90.42,124800.0,60.6992,60.7126,60.4917,60.5118,124800.0
2007-12-20 12:05:00,90.44,90.53,90.39,90.48,61300.0,60.5252,60.5854,60.4917,60.5519,61300.0
2007-12-20 12:10:00,90.47,90.55,90.4,90.4,50700.0,60.5452,60.5988,60.4984,60.4984,50700.0
2007-12-20 12:15:00,90.4,90.47,90.32,90.39,59500.0,60.4984,60.5452,60.4449,60.4917,59500.0
2007-12-20 12:20:00,90.39,90.52,90.33,90.49,49200.0,60.4917,60.5787,60.4516,60.5586,49200.0
2007-12-20 12:25:00,90.47,90.57,90.45,90.48,31100.0,60.5452,60.6122,60.5319,60.5519,31100.0
2007-12-20 12:30:00,90.48,90.49,90.26,90.3,41600.0,60.5519,60.5586,60.4047,60.4315,41600.0
2007-12-20 12:35:00,90.3,90.35,90.3,90.33,37900.0,60.4315,60.4649,60.4315,60.4516,37900.0
2007-12-20 12:40:00,90.33,90.35,90.2,90.22,68800.0,60.4516,60.4649,60.3646,60.3779,68800.0
2007-12-20 12:45:00,90.23,90.3,90.18,90.28,62800.0,60.3846,60.4315,60.3512,60.4181,62800.0
2007-12-20 12:50:00,90.28,90.36,90.21,90.34,49500.0,60.4181,60.4716,60.3712,60.4582,49500.0
2007-12-20 12:55:00,90.34,90.41,90.24,90.24,40300.0,60.4582,60.5051,60.3913,60.3913,40300.0
2007-12-20 13:00:00,90.27,90.31,90.17,90.3,62300.0,60.4114,60.4382,60.3445,60.4315,62300.0
2007-12-20 13:05:00,90.32,90.47,90.27,90.4,92000.0,60.4449,60.5452,60.4114,60.4984,92000.0
2007-12-20 13:10:00,90.41,90.47,90.35,90.36,35700.0,60.5051,60.5452,60.4649,60.4716,35700.0
2007-12-20 13:15:00,90.36,90.43,90.36,90.39,33800.0,60.4716,60.5185,60.4716,60.4917,33800.0
2007-12-20 13:20:00,90.39,90.54,90.39,90.43,65400.0,60.4917,60.5921,60.4917,60.5185,65400.0
2007-12-20 13:25:00,90.44,90.52,90.42,90.44,31700.0,60.5252,60.5787,60.5118,60.5252,31700.0
2007-12-20 13:30:00,90.45,90.46,90.31,90.37,57200.0,60.5319,60.5386,60.4382,60.4783,57200.0
2007-12-20 13:35:00,90.37,90.4,90.36,90.38,48200.0,60.4783,60.4984,60.4716,60.485,48200.0
2007-12-20 13:40:00,90.38,90.39,90.27,90.34,43600.0,60.485,60.4917,60.4114,60.4582,43600.0
2007-12-20 13:45:00,90.34,90.35,90.18,90.2,41000.0,60.4582,60.4649,60.3512,60.3646,41000.0
2007-12-20 13:50:00,90.21,90.37,90.16,90.36,45400.0,60.3712,60.4783,60.3378,60.4716,45400.0
2007-12-20 13:55:00,90.37,90.38,90.28,90.34,46600.0,60.4783,60.485,60.4181,60.4582,46600.0
2007-12-20 14:00:00,90.37,90.38,90.12,90.19,77700.0,60.4783,60.485,60.311,60.3579,77700.0
2007-12-20 14:05:00,90.19,90.2,90.1,90.1,82900.0,60.3579,60.3646,60.2976,60.2976,82900.0
2007-12-20 14:10:00,90.1,90.18,90.05,90.11,103600.0,60.2976,60.3512,60.2642,60.3043,103600.0
2007-12-20 14:15:00,90.13,90.25,90.1,90.22,91100.0,60.3177,60.398,60.2976,60.3779,91100.0
2007-12-20 14:20:00,90.22,90.25,90.06,90.1,113700.0,60.3779,60.398,60.2709,60.2976,113700.0
2007-12-20 14:25:00,90.1,90.13,90.09,90.1,229000.0,60.2976,60.3177,60.2909,60.2976,229000.0
2007-12-20 14:30:00,90.1,90.49,90.05,90.25,221400.0,60.2976,60.5586,60.2642,60.398,221400.0
2007-12-20 14:35:00,90.25,90.75,90.16,90.74,311800.0,60.398,60.7326,60.3378,60.7259,311800.0
2007-12-20 14:40:00,90.75,90.84,90.65,90.75,120400.0,60.7326,60.7929,60.6657,60.7326,120400.0
2007-12-20 14:45:00,90.75,90.78,90.61,90.61,87700.0,60.7326,60.7527,60.6389,60.6389,87700.0
2007-12-20 14:50:00,90.6,90.66,90.36,90.46,99600.0,60.6322,60.6724,60.4716,60.5386,99600.0
2007-12-20 14:55:00,90.43,90.47,90.36,90.38,76000.0,60.5185,60.5452,60.4716,60.485,76000.0
2007-12-20 15:00:00,90.38,90.38,90.15,90.2,148400.0,60.485,60.485,60.3311,60.3646,148400.0
2007-12-20 15:05:00,90.2,90.28,90.2,90.24,103300.0,60.3646,60.4181,60.3646,60.3913,103300.0
2007-12-20 15:10:00,90.25,90.29,90.19,90.23,214600.0,60.398,60.4248,60.3579,60.3846,214600.0
2007-12-20 15:15:00,90.23,90.27,90.14,90.18,97400.0,60.3846,60.4114,60.3244,60.3512,97400.0
2007-12-20 15:20:00,90.2,90.2,90.03,90.06,96100.0,60.3646,60.3646,60.2508,60.2709,96100.0
2007-12-20 15:25:00,90.06,90.07,89.91,89.95,119300.0,60.2709,60.2776,60.1705,60.1972,119300.0
2007-12-20 15:30:00,89.97,90.1,89.94,90.0,201400.0,60.2106,60.2976,60.1906,60.2307,201400.0
2007-12-20 15:35:00,90.0,90.07,89.97,90.07,296700.0,60.2307,60.2776,60.2106,60.2776,296700.0
2007-12-20 15:40:00,90.06,90.38,90.03,90.35,190600.0,60.2709,60.485,60.2508,60.4649,190600.0
2007-12-20 15:45:00,90.36,90.7,90.31,90.57,250000.0,60.4716,60.6992,60.4382,60.6122,250000.0
2007-12-20 15:50:00,90.56,90.68,90.51,90.6,171200.0,60.6055,60.6858,60.572,60.6322,171200.0
2007-12-20 15:55:00,90.61,90.86,90.5,90.78,235100.0,60.6389,60.8062,60.5653,60.7527,235100.0
2007-12-21 09:30:00,91.0,92.0,91.0,91.89,2259500.0,60.8999,61.5692,60.8999,61.4956,2259500.0
2007-12-21 09:35:00,91.9,92.01,91.73,91.99,158500.0,61.5022,61.5759,61.3885,61.5625,158500.0
2007-12-21 09:40:00,92.0,92.25,91.97,92.23,140300.0,61.5692,61.7365,61.5491,61.7231,140300.0
2007-12-21 09:45:00,92.24,92.66,92.2,92.47,155400.0,61.7298,62.0109,61.703,61.8837,155400.0
2007-12-21 09:50:00,92.47,92.75,92.35,92.75,94200.0,61.8837,62.0711,61.8034,62.0711,94200.0
2007-12-21 09:55:00,92.73,93.16,92.68,92.93,128200.0,62.0577,62.3455,62.0242,62.1916,128200.0
2007-12-21 10:00:00,92.95,93.25,92.95,93.17,117700.0,62.2049,62.4057,62.2049,62.3522,117700.0
2007-12-21 10:05:00,93.21,93.58,92.97,93.57,125200.0,62.3789,62.6266,62.2183,62.6199,125200.0
2007-12-21 10:10:00,93.54,93.93,93.53,93.93,121800.0,62.5998,62.8608,62.5931,62.8608,121800.0
2007-12-21 10:15:00,93.95,94.22,93.83,94.14,176500.0,62.8742,63.0549,62.7939,63.0013,176500.0
2007-12-21 10:20:00,94.14,94.35,93.56,93.72,213900.0,63.0013,63.1419,62.6132,62.7202,213900.0
2007-12-21 10:25:00,93.68,93.73,93.29,93.39,107400.0,62.6935,62.7269,62.4325,62.4994,107400.0
2007-12-21 10:30:00,93.4,93.56,93.25,93.3,66300.0,62.5061,62.6132,62.4057,62.4392,66300.0
2007-12-21 10:35:00,93.3,93.86,93.21,93.82,76400.0,62.4392,62.8139,62.3789,62.7872,76400.0
2007-12-21 10:40:00,93.86,94.17,93.81,93.93,117200.0,62.8139,63.0214,62.7805,62.8608,117200.0
2007-12-21 10:45:00,93.95,94.05,93.78,93.84,74700.0,62.8742,62.9411,62.7604,62.8006,74700.0
2007-12-21 10:50:00,93.84,93.91,93.37,93.84,185500.0,62.8006,62.8474,62.486,62.8006,185500.0
2007-12-21 10:55:00,93.84,93.98,93.81,93.92,50600.0,62.8006,62.8942,62.7805,62.8541,50600.0
2007-12-21 11:00:00,93.93,94.01,93.84,93.99,80800.0,62.8608,62.9143,62.8006,62.9009,80800.0
2007-12-21 11:05:00,94.0,94.25,93.99,94.25,123700.0,62.9076,63.0749,62.9009,63.0749,123700.0
2007-12-21 11:10:00,94.23,94.7,94.2,94.68,171500.0,63.0616,63.3761,63.0415,63.3627,171500.0
2007-12-21 11:15:00,94.67,94.75,94.28,94.28,103100.0,63.356,63.4096,63.095,63.095,103100.0
2007-12-21 11:20:00,94.31,94.4,94.14,94.2,55100.0,63.1151,63.1753,63.0013,63.0415,55100.0
2007-12-21 11:25:00,94.2,94.21,94.14,94.18,25800.0,63.0415,63.0482,63.0013,63.0281,25800.0
2007-12-21 11:30:00,94.17,94.2,93.83,93.83,52600.0,63.0214,63.0415,62.7939,62.7939,52600.0
2007-12-21 11:35:00,93.84,94.12,93.84,94.03,64300.0,62.8006,62.9879,62.8006,62.9277,64300.0
2007-12-21 11:40:00,94.05,94.05,93.87,93.87,41100.0,62.9411,62.9411,62.8206,62.8206,41100.0
2007-12-21 11:45:00,93.86,93.9,93.74,93.77,41100.0,62.8139,62.8407,62.7336,62.7537,41100.0
2007-12-21 11:50:00,93.77,93.83,93.74,93.78,60100.0,62.7537,62.7939,62.7336,62.7604,60100.0
2007-12-21 11:55:00,93.8,93.82,93.72,93.79,110800.0,62.7738,62.7872,62.7202,62.7671,110800.0
2007-12-21 12:00:00,93.8,93.86,93.76,93.77,67700.0,62.7738,62.8139,62.747,62.7537,67700.0
2007-12-21 12:05:00,93.78,93.78,93.55,93.56,89800.0,62.7604,62.7604,62.6065,62.6132,89800.0
2007-12-21 12:10:00,93.56,93.6,93.5,93.57,77500.0,62.6132,62.6399,62.573,62.6199,77500.0
2007-12-21 12:15:00,93.59,93.69,93.57,93.64,31000.0,62.6332,62.7002,62.6199,62.6667,31000.0
2007-12-21 12:20:00,93.65,93.74,93.63,93.74,43600.0,62.6734,62.7336,62.66,62.7336,43600.0
2007-12-21 12:25:00,93.74,94.0,93.72,93.98,78200.0,62.7336,62.9076,62.7202,62.8942,78200.0
2007-12-21 12:30:00,93.98,94.07,93.94,93.97,52200.0,62.8942,62.9545,62.8675,62.8876,52200.0
2007-12-21 12:35:00,93.97,93.99,93.84,93.93,33900.0,62.8876,62.9009,62.8006,62.8608,33900.0
2007-12-21 12:40:00,93.94,94.11,93.93,94.1,28800.0,62.8675,62.9812,62.8608,62.9746,28800.0
2007-12-21 12:45:00,94.1,94.14,93.82,93.91,51300.0,62.9746,63.0013,62.7872,62.8474,51300.0
2007-12-21 12:50:00,93.94,94.06,93.8,93.81,42000.0,62.8675,62.9478,62.7738,62.7805,42000.0
2007-12-21 12:55:00,93.8,93.86,93.76,93.84,20400.0,62.7738,62.8139,62.747,62.8006,20400.0
2007-12-21 13:00:00,93.84,93.86,93.78,93.78,20600.0,62.8006,62.8139,62.7604,62.7604,20600.0
2007-12-21 13:05:00,93.78,93.83,93.66,93.82,35600.0,62.7604,62.7939,62.6801,62.7872,35600.0
2007-12-21 13:10:00,93.84,93.94,93.83,93.92,31800.0,62.8006,62.8675,62.7939,62.8541,31800.0
2007-12-21 13:15:00,93.91,93.93,93.83,93.85,23400.0,62.8474,62.8608,62.7939,62.8072,23400.0
2007-12-21 13:20:00,93.87,93.9,93.85,93.88,11900.0,62.8206,62.8407,62.8072,62.8273,11900.0
2007-12-21 13:25:00,93.89,93.91,93.75,93.89,55100.0,62.834,62.8474,62.7403,62.834,55100.0
2007-12-21 13:30:00,93.89,93.91,93.85,93.85,33000.0,62.834,62.8474,62.8072,62.8072,33000.0
2007-12-21 13:35:00,93.84,93.86,93.8,93.83,19200.0,62.8006,62.8139,62.7738,62.7939,19200.0
2007-12-21 13:40:00,93.84,93.9,93.74,93.84,33900.0,62.8006,62.8407,62.7336,62.8006,33900.0
2007-12-21 13:45:00,93.84,94.06,93.83,94.0,48500.0,62.8006,62.9478,62.7939,62.9076,48500.0
2007-12-21 13:50:00,94.0,94.02,93.9,93.96,36100.0,62.9076,62.921,62.8407,62.8809,36100.0
2007-12-21 13:55:00,93.96,94.35,93.95,94.32,65800.0,62.8809,63.1419,62.8742,63.1218,65800.0
2007-12-21 14:00:00,94.33,94.37,94.18,94.37,55100.0,63.1285,63.1552,63.0281,63.1552,55100.0
2007-12-21 14:05:00,94.34,94.37,94.27,94.34,36100.0,63.1352,63.1552,63.0883,63.1352,36100.0
2007-12-21 14:10:00,94.34,94.76,94.32,94.74,84400.0,63.1352,63.4162,63.1218,63.4029,84400.0
2007-12-21 14:15:00,94.75,94.78,94.57,94.57,70800.0,63.4096,63.4296,63.2891,63.2891,70800.0
2007-12-21 14:20:00,94.56,94.61,94.2,94.37,95400.0,63.2824,63.3159,63.0415,63.1552,95400.0
2007-12-21 14:25:00,94.38,94.44,94.27,94.39,51100.0,63.1619,63.2021,63.0883,63.1686,51100.0
2007-12-21 14:30:00,94.41,94.42,94.31,94.35,37800.0,63.182,63.1887,63.1151,63.1419,37800.0
2007-12-21 14:35:00,94.34,94.38,94.3,94.37,69700.0,63.1352,63.1619,63.1084,63.1552,69700.0
2007-12-21 14:40:00,94.38,94.41,94.26,94.31,51600.0,63.1619,63.182,63.0816,63.1151,51600.0
2007-12-21 14:45:00,94.32,94.48,94.31,94.45,40900.0,63.1218,63.2289,63.1151,63.2088,40900.0
2007-12-21 14:50:00,94.45,94.5,94.34,94.5,35100.0,63.2088,63.2422,63.1352,63.2422,35100.0
2007-12-21 14:55:00,94.5,94.73,94.49,94.6,52800.0,63.2422,63.3962,63.2356,63.3092,52800.0
2007-12-21 15:00:00,94.6,94.62,94.53,94.61,49000.0,63.3092,63.3226,63.2623,63.3159,49000.0
2007-12-21 15:05:00,94.59,94.59,94.39,94.41,41500.0,63.3025,63.3025,63.1686,63.182,41500.0
2007-12-21 15:10:00,94.41,94.47,94.39,94.42,85100.0,63.182,63.2222,63.1686,63.1887,85100.0
2007-12-21 15:15:00,94.41,94.47,94.37,94.43,71100.0,63.182,63.2222,63.1552,63.1954,71100.0
2007-12-21 15:20:00,94.43,94.77,94.43,94.68,133500.0,63.1954,63.4229,63.1954,63.3627,133500.0
2007-12-21 15:25:00,94.68,94.72,94.59,94.6,82400.0,63.3627,63.3895,63.3025,63.3092,82400.0
2007-12-21 15:30:00,94.59,94.67,94.54,94.62,123000.0,63.3025,63.356,63.269,63.3226,123000.0
2007-12-21 15:35:00,94.63,94.64,94.32,94.43,133800.0,63.3292,63.3359,63.1218,63.1954,133800.0
2007-12-21 15:40:00,94.42,94.45,94.17,94.23,224900.0,63.1887,63.2088,63.0214,63.0616,224900.0
2007-12-21 15:45:00,94.23,94.23,93.93,93.95,219400.0,63.0616,63.0616,62.8608,62.8742,219400.0
2007-12-21 15:50:00,93.95,94.13,93.9,94.12,203100.0,62.8742,62.9946,62.8407,62.9879,203100.0
2007-12-21 15:55:00,94.11,94.7,94.05,94.68,419000.0,62.9812,63.3761,62.9411,63.3627,419000.0
2007-12-24 09:30:00,94.05,94.98,93.84,94.14,139900.0,62.9411,63.5635,62.8006,63.0013,139900.0
2007-12-24 09:35:00,94.14,94.31,93.86,94.06,57400.0,63.0013,63.1151,62.8139,62.9478,57400.0
2007-12-24 09:40:00,94.07,94.41,94.0,94.18,44400.0,62.9545,63.182,62.9076,63.0281,44400.0
2007-12-24 09:45:00,94.25,94.72,94.19,94.38,86400.0,63.0749,63.3895,63.0348,63.1619,86400.0
2007-12-24 09:50:00,94.42,94.68,94.38,94.65,41400.0,63.1887,63.3627,63.1619,63.3426,41400.0
2007-12-24 09:55:00,94.68,94.8,94.6,94.69,43400.0,63.3627,63.443,63.3092,63.3694,43400.0
2007-12-24 10:00:00,94.67,95.0,94.64,94.88,57300.0,63.356,63.5769,63.3359,63.4966,57300.0
2007-12-24 10:05:00,94.91,95.0,94.81,94.9,37800.0,63.5166,63.5769,63.4497,63.5099,37800.0
2007-12-24 10:10:00,94.9,95.0,94.79,94.94,38700.0,63.5099,63.5769,63.4363,63.5367,38700.0
2007-12-24 10:15:00,94.99,95.23,94.94,95.18,48500.0,63.5702,63.7308,63.5367,63.6973,48500.0
2007-12-24 10:20:00,95.17,95.62,95.17,95.31,74300.0,63.6906,63.9918,63.6906,63.7843,74300.0
2007-12-24 10:25:00,95.34,95.56,95.32,95.32,53900.0,63.8044,63.9516,63.791,63.791,53900.0
2007-12-24 10:30:00,95.36,95.37,94.95,95.07,61200.0,63.8178,63.8245,63.5434,63.6237,61200.0
2007-12-24 10:35:00,95.07,95.16,95.01,95.05,36900.0,63.6237,63.6839,63.5836,63.6103,36900.0
2007-12-24 10:40:00,95.04,95.08,95.02,95.06,35200.0,63.6036,63.6304,63.5902,63.617,35200.0
2007-12-24 10:45:00,95.07,95.11,95.05,95.07,23100.0,63.6237,63.6505,63.6103,63.6237,23100.0
2007-12-24 10:50:00,95.06,95.27,95.05,95.2,41600.0,63.617,63.7576,63.6103,63.7107,41600.0
2007-12-24 10:55:00,95.21,95.46,95.2,95.41,47300.0,63.7174,63.8847,63.7107,63.8512,47300.0
2007-12-24 11:00:00,95.41,95.56,95.33,95.42,39800.0,63.8512,63.9516,63.7977,63.8579,39800.0
2007-12-24 11:05:00,95.42,95.5,95.42,95.46,21800.0,63.8579,63.9115,63.8579,63.8847,21800.0
2007-12-24 11:10:00,95.49,95.63,95.45,95.62,31000.0,63.9048,63.9985,63.878,63.9918,31000.0
2007-12-24 11:15:00,95.62,95.74,95.62,95.69,27900.0,63.9918,64.0721,63.9918,64.0386,27900.0
2007-12-24 11:20:00,95.7,95.87,95.67,95.84,45900.0,64.0453,64.1591,64.0252,64.139,45900.0
2007-12-24 11:25:00,95.83,95.95,95.73,95.8,39800.0,64.1323,64.2126,64.0654,64.1122,39800.0
2007-12-24 11:30:00,95.81,95.89,95.81,95.87,23100.0,64.1189,64.1725,64.1189,64.1591,23100.0
2007-12-24 11:35:00,95.88,95.88,95.66,95.68,34600.0,64.1658,64.1658,64.0186,64.0319,34600.0
2007-12-24 11:40:00,95.7,95.74,95.58,95.7,45700.0,64.0453,64.0721,63.965,64.0453,45700.0
2007-12-24 11:45:00,95.7,95.74,95.68,95.71,24500.0,64.0453,64.0721,64.0319,64.052,24500.0
2007-12-24 11:50:00,95.73,95.86,95.65,95.84,46700.0,64.0654,64.1524,64.0119,64.139,46700.0
2007-12-24 11:55:00,95.84,95.85,95.59,95.6,42000.0,64.139,64.1457,63.9717,63.9784,42000.0
2007-12-24 12:00:00,95.6,95.66,95.56,95.65,41900.0,63.9784,64.0186,63.9516,64.0119,41900.0
2007-12-24 12:05:00,95.65,95.72,95.63,95.63,24500.0,64.0119,64.0587,63.9985,63.9985,24500.0
2007-12-24 12:10:00,95.63,95.65,95.58,95.59,31700.0,63.9985,64.0119,63.965,63.9717,31700.0
2007-12-24 12:15:00,95.59,95.8,95.56,95.8,59300.0,63.9717,64.1122,63.9516,64.1122,59300.0
2007-12-24 12:20:00,95.8,95.93,95.78,95.85,38200.0,64.1122,64.1992,64.0989,64.1457,38200.0
2007-12-24 12:25:00,95.85,95.88,95.75,95.83,56100.0,64.1457,64.1658,64.0788,64.1323,56100.0
2007-12-24 12:30:00,95.82,96.05,95.8,96.03,41700.0,64.1256,64.2796,64.1122,64.2662,41700.0
2007-12-24 12:35:00,96.03,96.05,95.96,95.97,76900.0,64.2662,64.2796,64.2193,64.226,76900.0
2007-12-24 12:40:00,95.98,96.02,95.88,95.93,61700.0,64.2327,64.2595,64.1658,64.1992,61700.0
2007-12-24 12:45:00,95.93,96.05,95.88,95.9,88800.0,64.1992,64.2796,64.1658,64.1792,88800.0
2007-12-24 12:50:00,95.88,96.1,95.88,95.89,78700.0,64.1658,64.313,64.1658,64.1725,78700.0
2007-12-24 12:55:00,95.89,95.96,95.77,95.95,105100.0,64.1725,64.2193,64.0922,64.2126,105100.0
2007-12-24 13:00:00,95.92,95.92,95.76,95.76,72000.0,64.1926,64.1926,64.0855,64.0855,72000.0
2007-12-24 13:05:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:15:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:25:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:35:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:45:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:55:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:00:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:05:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:15:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:25:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:35:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:45:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:55:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:00:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:05:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:15:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:25:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:35:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:45:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:55:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-26 09:30:00,95.87,97.17,95.87,96.81,133500.0,64.1591,65.0291,64.1591,64.7882,133500.0
2007-12-26 09:35:00,96.81,96.98,95.91,96.41,114700.0,64.7882,64.9019,64.1859,64.5205,114700.0
2007-12-26 09:40:00,96.43,97.06,96.29,96.99,85600.0,64.5339,64.9555,64.4402,64.9086,85600.0
2007-12-26 09:45:00,97.06,97.12,96.82,97.04,53500.0,64.9555,64.9956,64.7949,64.9421,53500.0
2007-12-26 09:50:00,97.05,97.06,96.88,96.88,43700.0,64.9488,64.9555,64.835,64.835,43700.0
2007-12-26 09:55:00,96.89,97.03,96.74,96.76,67200.0,64.8417,64.9354,64.7413,64.7547,67200.0
2007-12-26 10:00:00,96.77,96.94,96.74,96.94,52500.0,64.7614,64.8752,64.7413,64.8752,52500.0
2007-12-26 10:05:00,96.92,96.92,96.85,96.87,46500.0,64.8618,64.8618,64.8149,64.8283,46500.0
2007-12-26 10:10:00,96.88,97.05,96.87,97.04,96900.0,64.835,64.9488,64.8283,64.9421,96900.0
2007-12-26 10:15:00,97.02,97.05,96.95,96.97,61900.0,64.9287,64.9488,64.8819,64.8952,61900.0
2007-12-26 10:20:00,96.96,97.23,96.96,97.19,62700.0,64.8885,65.0692,64.8885,65.0425,62700.0
2007-12-26 10:25:00,97.18,97.19,96.75,96.78,87000.0,65.0358,65.0425,64.748,64.7681,87000.0
2007-12-26 10:30:00,96.78,96.85,96.58,96.62,77700.0,64.7681,64.8149,64.6342,64.661,77700.0
2007-12-26 10:35:00,96.62,96.84,96.62,96.65,52700.0,64.661,64.8082,64.661,64.6811,52700.0
2007-12-26 10:40:00,96.66,96.74,96.48,96.51,60500.0,64.6878,64.7413,64.5673,64.5874,60500.0
2007-12-26 10:45:00,96.5,96.92,96.49,96.82,52300.0,64.5807,64.8618,64.574,64.7949,52300.0
2007-12-26 10:50:00,96.82,97.45,96.81,97.42,102500.0,64.7949,65.2165,64.7882,65.1964,102500.0
2007-12-26 10:55:00,97.42,97.43,97.18,97.32,63900.0,65.1964,65.2031,65.0358,65.1295,63900.0
2007-12-26 11:00:00,97.33,97.64,97.3,97.63,68300.0,65.1362,65.3436,65.1161,65.3369,68300.0
2007-12-26 11:05:00,97.64,97.95,97.54,97.86,76300.0,65.3436,65.5511,65.2767,65.4909,76300.0
2007-12-26 11:10:00,97.83,98.0,97.82,97.88,73300.0,65.4708,65.5845,65.4641,65.5042,73300.0
2007-12-26 11:15:00,97.87,97.91,97.77,97.81,63600.0,65.4975,65.5243,65.4306,65.4574,63600.0
2007-12-26 11:20:00,97.83,97.9,97.8,97.81,31600.0,65.4708,65.5176,65.4507,65.4574,31600.0
2007-12-26 11:25:00,97.81,97.81,97.63,97.69,51900.0,65.4574,65.4574,65.3369,65.3771,51900.0
2007-12-26 11:30:00,97.69,97.7,97.55,97.61,61800.0,65.3771,65.3838,65.2834,65.3235,61800.0
2007-12-26 11:35:00,97.61,97.73,97.57,97.6,55400.0,65.3235,65.4039,65.2968,65.3169,55400.0
2007-12-26 11:40:00,97.62,97.84,97.6,97.83,50000.0,65.3302,65.4775,65.3169,65.4708,50000.0
2007-12-26 11:45:00,97.83,97.83,97.71,97.79,47200.0,65.4708,65.4708,65.3905,65.444,47200.0
2007-12-26 11:50:00,97.78,97.94,97.78,97.91,41000.0,65.4373,65.5444,65.4373,65.5243,41000.0
2007-12-26 11:55:00,97.91,97.93,97.84,97.85,30900.0,65.5243,65.5377,65.4775,65.4842,30900.0
2007-12-26 12:00:00,97.85,98.15,97.83,97.87,78500.0,65.4842,65.6849,65.4708,65.4975,78500.0
2007-12-26 12:05:00,97.87,97.87,97.67,97.8,54800.0,65.4975,65.4975,65.3637,65.4507,54800.0
2007-12-26 12:10:00,97.81,97.82,97.71,97.74,28300.0,65.4574,65.4641,65.3905,65.4105,28300.0
2007-12-26 12:15:00,97.73,97.8,97.71,97.74,35400.0,65.4039,65.4507,65.3905,65.4105,35400.0
2007-12-26 12:20:00,97.76,97.87,97.73,97.77,45000.0,65.4239,65.4975,65.4039,65.4306,45000.0
2007-12-26 12:25:00,97.77,97.85,97.74,97.77,47200.0,65.4306,65.4842,65.4105,65.4306,47200.0
2007-12-26 12:30:00,97.78,97.89,97.73,97.89,36600.0,65.4373,65.5109,65.4039,65.5109,36600.0
2007-12-26 12:35:00,97.89,97.89,97.8,97.81,27200.0,65.5109,65.5109,65.4507,65.4574,27200.0
2007-12-26 12:40:00,97.81,97.98,97.8,97.98,30200.0,65.4574,65.5712,65.4507,65.5712,30200.0
2007-12-26 12:45:00,97.97,98.12,97.96,98.07,49100.0,65.5645,65.6649,65.5578,65.6314,49100.0
2007-12-26 12:50:00,98.08,98.51,98.06,98.48,97800.0,65.6381,65.9259,65.6247,65.9058,97800.0
2007-12-26 12:55:00,98.49,98.53,98.33,98.41,56500.0,65.9125,65.9392,65.8054,65.8589,56500.0
2007-12-26 13:00:00,98.43,98.74,98.38,98.73,55800.0,65.8723,66.0798,65.8389,66.0731,55800.0
2007-12-26 13:05:00,98.71,98.83,98.6,98.83,77800.0,66.0597,66.14,65.9861,66.14,77800.0
2007-12-26 13:10:00,98.81,99.07,98.79,99.02,107600.0,66.1266,66.3006,66.1132,66.2672,107600.0
2007-12-26 13:15:00,99.03,99.09,98.93,99.0,62000.0,66.2739,66.314,66.2069,66.2538,62000.0
2007-12-26 13:20:00,99.0,99.08,99.0,99.05,47300.0,66.2538,66.3073,66.2538,66.2872,47300.0
2007-12-26 13:25:00,99.05,99.06,98.82,98.91,71800.0,66.2872,66.2939,66.1333,66.1935,71800.0
2007-12-26 13:30:00,98.92,99.0,98.77,98.78,53700.0,66.2002,66.2538,66.0999,66.1065,53700.0
2007-12-26 13:35:00,98.77,98.95,98.68,98.89,52600.0,66.0999,66.2203,66.0396,66.1802,52600.0
2007-12-26 13:40:00,98.87,98.89,98.73,98.88,33900.0,66.1668,66.1802,66.0731,66.1735,33900.0
2007-12-26 13:45:00,98.9,99.0,98.84,98.97,38100.0,66.1869,66.2538,66.1467,66.2337,38100.0
2007-12-26 13:50:00,98.95,99.0,98.86,99.0,31700.0,66.2203,66.2538,66.1601,66.2538,31700.0
2007-12-26 13:55:00,98.99,99.05,98.88,99.01,44500.0,66.2471,66.2872,66.1735,66.2605,44500.0
2007-12-26 14:00:00,99.01,99.04,98.97,99.01,77800.0,66.2605,66.2805,66.2337,66.2605,77800.0
2007-12-26 14:05:00,99.01,99.02,98.91,99.0,55400.0,66.2605,66.2672,66.1935,66.2538,55400.0
2007-12-26 14:10:00,98.98,99.01,98.92,98.98,59300.0,66.2404,66.2605,66.2002,66.2404,59300.0
2007-12-26 14:15:00,98.97,99.05,98.9,98.97,83000.0,66.2337,66.2872,66.1869,66.2337,83000.0
2007-12-26 14:20:00,98.96,99.17,98.92,98.94,94300.0,66.227,66.3675,66.2002,66.2136,94300.0
2007-12-26 14:25:00,98.95,98.95,98.87,98.94,32300.0,66.2203,66.2203,66.1668,66.2136,32300.0
2007-12-26 14:30:00,98.93,98.97,98.91,98.91,42700.0,66.2069,66.2337,66.1935,66.1935,42700.0
2007-12-26 14:35:00,98.92,98.92,98.81,98.88,46300.0,66.2002,66.2002,66.1266,66.1735,46300.0
2007-12-26 14:40:00,98.88,98.97,98.84,98.84,48500.0,66.1735,66.2337,66.1467,66.1467,48500.0
2007-12-26 14:45:00,98.85,98.87,98.75,98.82,58600.0,66.1534,66.1668,66.0865,66.1333,58600.0
2007-12-26 14:50:00,98.82,98.87,98.8,98.87,45000.0,66.1333,66.1668,66.1199,66.1668,45000.0
2007-12-26 14:55:00,98.86,98.96,98.83,98.85,55400.0,66.1601,66.227,66.14,66.1534,55400.0
2007-12-26 15:00:00,98.85,98.86,98.71,98.72,56300.0,66.1534,66.1601,66.0597,66.0664,56300.0
2007-12-26 15:05:00,98.74,98.82,98.65,98.65,65600.0,66.0798,66.1333,66.0195,66.0195,65600.0
2007-12-26 15:10:00,98.64,98.71,98.52,98.6,60700.0,66.0129,66.0597,65.9325,65.9861,60700.0
2007-12-26 15:15:00,98.61,98.61,98.39,98.41,74200.0,65.9928,65.9928,65.8455,65.8589,74200.0
2007-12-26 15:20:00,98.41,98.41,98.35,98.35,92100.0,65.8589,65.8589,65.8188,65.8188,92100.0
2007-12-26 15:25:00,98.35,98.38,98.2,98.27,116400.0,65.8188,65.8389,65.7184,65.7652,116400.0
2007-12-26 15:30:00,98.27,98.53,98.18,98.53,98400.0,65.7652,65.9392,65.705,65.9392,98400.0
2007-12-26 15:35:00,98.53,98.58,98.48,98.52,86700.0,65.9392,65.9727,65.9058,65.9325,86700.0
2007-12-26 15:40:00,98.51,98.52,98.32,98.4,147100.0,65.9259,65.9325,65.7987,65.8522,147100.0
2007-12-26 15:45:00,98.39,98.41,98.35,98.38,144000.0,65.8455,65.8589,65.8188,65.8389,144000.0
2007-12-26 15:50:00,98.38,98.51,98.31,98.31,132600.0,65.8389,65.9259,65.792,65.792,132600.0
2007-12-26 15:55:00,98.29,98.52,98.25,98.5,234400.0,65.7786,65.9325,65.7519,65.9192,234400.0
2007-12-27 09:30:00,98.5,98.55,98.31,98.38,126200.0,65.9192,65.9526,65.792,65.8389,126200.0
2007-12-27 09:35:00,98.37,98.77,98.27,98.71,99800.0,65.8322,66.0999,65.7652,66.0597,99800.0
2007-12-27 09:40:00,98.72,98.72,98.08,98.25,97300.0,66.0664,66.0664,65.6381,65.7519,97300.0
2007-12-27 09:45:00,98.19,98.44,98.15,98.44,65300.0,65.7117,65.879,65.6849,65.879,65300.0
2007-12-27 09:50:00,98.44,99.0,98.44,98.86,83400.0,65.879,66.2538,65.879,66.1601,83400.0
2007-12-27 09:55:00,98.87,98.94,97.95,97.98,80600.0,66.1668,66.2136,65.5511,65.5712,80600.0
2007-12-27 10:00:00,97.98,98.24,97.96,97.96,92600.0,65.5712,65.7452,65.5578,65.5578,92600.0
2007-12-27 10:05:00,98.02,98.24,97.97,98.21,42000.0,65.5979,65.7452,65.5645,65.7251,42000.0
2007-12-27 10:10:00,98.21,98.21,98.02,98.17,31000.0,65.7251,65.7251,65.5979,65.6983,31000.0
2007-12-27 10:15:00,98.18,98.38,98.07,98.22,56000.0,65.705,65.8389,65.6314,65.7318,56000.0
2007-12-27 10:20:00,98.22,98.39,98.09,98.15,50100.0,65.7318,65.8455,65.6448,65.6849,50100.0
2007-12-27 10:25:00,98.17,98.32,98.06,98.06,66900.0,65.6983,65.7987,65.6247,65.6247,66900.0
2007-12-27 10:30:00,98.11,98.78,98.06,98.37,142700.0,65.6582,66.1065,65.6247,65.8322,142700.0
2007-12-27 10:35:00,98.35,98.38,98.21,98.31,47800.0,65.8188,65.8389,65.7251,65.792,47800.0
2007-12-27 10:40:00,98.27,98.31,98.09,98.28,58600.0,65.7652,65.792,65.6448,65.7719,58600.0
2007-12-27 10:45:00,98.28,98.33,98.18,98.29,31100.0,65.7719,65.8054,65.705,65.7786,31100.0
2007-12-27 10:50:00,98.3,98.35,98.14,98.27,26000.0,65.7853,65.8188,65.6782,65.7652,26000.0
2007-12-27 10:55:00,98.28,98.29,98.13,98.18,29900.0,65.7719,65.7786,65.6715,65.705,29900.0
2007-12-27 11:00:00,98.2,98.28,98.0,98.11,58100.0,65.7184,65.7719,65.5845,65.6582,58100.0
2007-12-27 11:05:00,98.1,98.24,98.08,98.17,52500.0,65.6515,65.7452,65.6381,65.6983,52500.0
2007-12-27 11:10:00,98.14,98.32,98.1,98.31,53500.0,65.6782,65.7987,65.6515,65.792,53500.0
2007-12-27 11:15:00,98.31,98.32,98.0,98.09,59600.0,65.792,65.7987,65.5845,65.6448,59600.0
2007-12-27 11:20:00,98.09,98.16,98.02,98.12,95000.0,65.6448,65.6916,65.5979,65.6649,95000.0
2007-12-27 11:25:00,98.1,98.4,98.1,98.4,133400.0,65.6515,65.8522,65.6515,65.8522,133400.0
2007-12-27 11:30:00,98.4,98.4,98.3,98.3,43100.0,65.8522,65.8522,65.7853,65.7853,43100.0
2007-12-27 11:35:00,98.32,98.38,98.27,98.32,44500.0,65.7987,65.8389,65.7652,65.7987,44500.0
2007-12-27 11:40:00,98.35,98.35,98.27,98.31,16100.0,65.8188,65.8188,65.7652,65.792,16100.0
2007-12-27 11:45:00,98.3,98.49,98.28,98.45,32200.0,65.7853,65.9125,65.7719,65.8857,32200.0
2007-12-27 11:50:00,98.46,98.46,98.33,98.33,15700.0,65.8924,65.8924,65.8054,65.8054,15700.0
2007-12-27 11:55:00,98.33,98.45,98.33,98.41,41100.0,65.8054,65.8857,65.8054,65.8589,41100.0
2007-12-27 12:00:00,98.42,98.48,98.39,98.43,36200.0,65.8656,65.9058,65.8455,65.8723,36200.0
2007-12-27 12:05:00,98.43,98.45,98.28,98.37,47000.0,65.8723,65.8857,65.7719,65.8322,47000.0
2007-12-27 12:10:00,98.36,98.47,98.34,98.35,47000.0,65.8255,65.8991,65.8121,65.8188,47000.0
2007-12-27 12:15:00,98.35,98.41,98.35,98.35,36900.0,65.8188,65.8589,65.8188,65.8188,36900.0
2007-12-27 12:20:00,98.35,98.47,98.33,98.37,50500.0,65.8188,65.8991,65.8054,65.8322,50500.0
2007-12-27 12:25:00,98.37,98.39,98.15,98.19,77600.0,65.8322,65.8455,65.6849,65.7117,77600.0
2007-12-27 12:30:00,98.23,98.3,98.11,98.11,43200.0,65.7385,65.7853,65.6582,65.6582,43200.0
2007-12-27 12:35:00,98.11,98.16,98.01,98.09,62400.0,65.6582,65.6916,65.5912,65.6448,62400.0
2007-12-27 12:40:00,98.09,98.09,98.0,98.07,33800.0,65.6448,65.6448,65.5845,65.6314,33800.0
2007-12-27 12:45:00,98.07,98.08,98.0,98.03,25000.0,65.6314,65.6381,65.5845,65.6046,25000.0
2007-12-27 12:50:00,98.02,98.06,98.01,98.04,41000.0,65.5979,65.6247,65.5912,65.6113,41000.0
2007-12-27 12:55:00,98.02,98.09,98.01,98.02,34900.0,65.5979,65.6448,65.5912,65.5979,34900.0
2007-12-27 13:00:00,98.03,98.05,97.97,98.01,40200.0,65.6046,65.618,65.5645,65.5912,40200.0
2007-12-27 13:05:00,97.98,98.0,97.75,97.97,57700.0,65.5712,65.5845,65.4172,65.5645,57700.0
2007-12-27 13:10:00,97.97,98.16,97.94,98.09,47400.0,65.5645,65.6916,65.5444,65.6448,47400.0
2007-12-27 13:15:00,98.1,98.1,97.9,97.96,26500.0,65.6515,65.6515,65.5176,65.5578,26500.0
2007-12-27 13:20:00,97.94,97.94,97.79,97.81,27500.0,65.5444,65.5444,65.444,65.4574,27500.0
2007-12-27 13:25:00,97.81,97.91,97.8,97.83,24900.0,65.4574,65.5243,65.4507,65.4708,24900.0
2007-12-27 13:30:00,97.84,98.0,97.79,97.92,44300.0,65.4775,65.5845,65.444,65.531,44300.0
2007-12-27 13:35:00,97.92,97.94,97.76,97.88,28500.0,65.531,65.5444,65.4239,65.5042,28500.0
2007-12-27 13:40:00,97.86,97.88,97.68,97.79,53600.0,65.4909,65.5042,65.3704,65.444,53600.0
2007-12-27 13:45:00,97.78,97.85,97.75,97.76,18700.0,65.4373,65.4842,65.4172,65.4239,18700.0
2007-12-27 13:50:00,97.76,97.84,97.66,97.81,49600.0,65.4239,65.4775,65.357,65.4574,49600.0
2007-12-27 13:55:00,97.81,97.84,97.53,97.57,50700.0,65.4574,65.4775,65.27,65.2968,50700.0
2007-12-27 14:00:00,97.57,97.72,97.52,97.65,44500.0,65.2968,65.3972,65.2633,65.3503,44500.0
2007-12-27 14:05:00,97.68,97.86,97.55,97.84,36100.0,65.3704,65.4909,65.2834,65.4775,36100.0
2007-12-27 14:10:00,97.85,97.88,97.79,97.82,30000.0,65.4842,65.5042,65.444,65.4641,30000.0
2007-12-27 14:15:00,97.79,97.9,97.74,97.85,30700.0,65.444,65.5176,65.4105,65.4842,30700.0
2007-12-27 14:20:00,97.85,97.94,97.8,97.9,19900.0,65.4842,65.5444,65.4507,65.5176,19900.0
2007-12-27 14:25:00,97.89,97.93,97.8,97.86,35500.0,65.5109,65.5377,65.4507,65.4909,35500.0
2007-12-27 14:30:00,97.86,97.9,97.81,97.85,26300.0,65.4909,65.5176,65.4574,65.4842,26300.0
2007-12-27 14:35:00,97.85,97.92,97.85,97.87,30400.0,65.4842,65.531,65.4842,65.4975,30400.0
2007-12-27 14:40:00,97.84,97.93,97.74,97.86,58300.0,65.4775,65.5377,65.4105,65.4909,58300.0
2007-12-27 14:45:00,97.85,97.94,97.74,97.94,30200.0,65.4842,65.5444,65.4105,65.5444,30200.0
2007-12-27 14:50:00,97.94,97.99,97.88,97.97,34100.0,65.5444,65.5779,65.5042,65.5645,34100.0
2007-12-27 14:55:00,97.96,98.01,97.87,97.88,34400.0,65.5578,65.5912,65.4975,65.5042,34400.0
2007-12-27 15:00:00,97.88,98.03,97.82,97.98,54000.0,65.5042,65.6046,65.4641,65.5712,54000.0
2007-12-27 15:05:00,97.96,98.08,97.93,98.03,40300.0,65.5578,65.6381,65.5377,65.6046,40300.0
2007-12-27 15:10:00,98.03,98.06,97.92,98.02,38800.0,65.6046,65.6247,65.531,65.5979,38800.0
2007-12-27 15:15:00,98.02,98.05,97.93,97.95,43200.0,65.5979,65.618,65.5377,65.5511,43200.0
2007-12-27 15:20:00,97.95,97.95,97.82,97.84,29700.0,65.5511,65.5511,65.4641,65.4775,29700.0
2007-12-27 15:25:00,97.83,97.86,97.76,97.77,42700.0,65.4708,65.4909,65.4239,65.4306,42700.0
2007-12-27 15:30:00,97.77,97.87,97.59,97.84,75000.0,65.4306,65.4975,65.3102,65.4775,75000.0
2007-12-27 15:35:00,97.82,97.9,97.72,97.74,69400.0,65.4641,65.5176,65.3972,65.4105,69400.0
2007-12-27 15:40:00,97.75,97.75,97.56,97.57,99100.0,65.4172,65.4172,65.2901,65.2968,99100.0
2007-12-27 15:45:00,97.57,97.63,97.29,97.56,139200.0,65.2968,65.3369,65.1094,65.2901,139200.0
2007-12-27 15:50:00,97.57,97.74,97.38,97.4,166000.0,65.2968,65.4105,65.1696,65.183,166000.0
2007-12-27 15:55:00,97.4,97.43,97.26,97.43,204000.0,65.183,65.2031,65.0893,65.2031,204000.0
2007-12-28 09:30:00,98.17,99.14,98.17,98.6,151700.0,65.6983,66.3475,65.6983,65.9861,151700.0
2007-12-28 09:35:00,98.58,98.95,98.54,98.92,110700.0,65.9727,66.2203,65.9459,66.2002,110700.0
2007-12-28 09:40:00,98.92,99.33,98.88,99.33,83900.0,66.2002,66.4746,66.1735,66.4746,83900.0
2007-12-28 09:45:00,99.32,99.49,99.18,99.43,99900.0,66.4679,66.5817,66.3742,66.5415,99900.0
2007-12-28 09:50:00,99.42,99.55,99.35,99.5,58800.0,66.5349,66.6219,66.488,66.5884,58800.0
2007-12-28 09:55:00,99.53,99.74,99.48,99.63,93000.0,66.6085,66.749,66.575,66.6754,93000.0
2007-12-28 10:00:00,99.62,99.68,98.94,98.96,142000.0,66.6687,66.7089,66.2136,66.227,142000.0
2007-12-28 10:05:00,98.96,99.22,98.63,98.93,98900.0,66.227,66.401,66.0062,66.2069,98900.0
2007-12-28 10:10:00,98.95,99.29,98.9,99.26,57800.0,66.2203,66.4479,66.1869,66.4278,57800.0
2007-12-28 10:15:00,99.28,99.35,98.99,99.18,45900.0,66.4412,66.488,66.2471,66.3742,45900.0
2007-12-28 10:20:00,99.18,99.19,98.99,99.04,65600.0,66.3742,66.3809,66.2471,66.2805,65600.0
2007-12-28 10:25:00,99.04,99.04,99.01,99.01,1800.0,66.2805,66.2805,66.2605,66.2605,1800.0
2007-12-28 10:30:00,99.03,99.41,99.03,99.09,102200.0,66.2739,66.5282,66.2739,66.314,102200.0
2007-12-28 10:35:00,99.09,99.09,99.09,99.09,0.0,66.314,66.314,66.314,66.314,0.0
2007-12-28 10:40:00,99.09,99.09,99.09,99.09,0.0,66.314,66.314,66.314,66.314,0.0
2007-12-28 10:45:00,99.09,99.09,99.09,99.09,0.0,66.314,66.314,66.314,66.314,0.0
2007-12-28 10:50:00,99.09,99.09,99.09,99.09,0.0,66.314,66.314,66.314,66.314,0.0
2007-12-28 10:55:00,98.85,98.89,98.82,98.83,7500.0,66.1534,66.1802,66.1333,66.14,7500.0
2007-12-28 11:00:00,98.84,99.0,98.84,98.96,64500.0,66.1467,66.2538,66.1467,66.227,64500.0
2007-12-28 11:05:00,98.98,99.03,98.96,98.99,69200.0,66.2404,66.2739,66.227,66.2471,69200.0
2007-12-28 11:10:00,98.99,99.18,98.99,99.18,72200.0,66.2471,66.3742,66.2471,66.3742,72200.0
2007-12-28 11:15:00,99.17,99.31,99.15,99.31,60100.0,66.3675,66.4612,66.3542,66.4612,60100.0
2007-12-28 11:20:00,99.31,99.4,99.24,99.28,60900.0,66.4612,66.5215,66.4144,66.4412,60900.0
2007-12-28 11:25:00,99.27,99.4,99.25,99.37,43400.0,66.4345,66.5215,66.4211,66.5014,43400.0
2007-12-28 11:30:00,99.38,99.5,99.24,99.46,52400.0,66.5081,66.5884,66.4144,66.5616,52400.0
2007-12-28 11:35:00,99.46,99.5,99.34,99.37,51900.0,66.5616,66.5884,66.4813,66.5014,51900.0
2007-12-28 11:40:00,99.37,99.38,99.26,99.26,48900.0,66.5014,66.5081,66.4278,66.4278,48900.0
2007-12-28 11:45:00,99.27,99.28,99.21,99.21,56500.0,66.4345,66.4412,66.3943,66.3943,56500.0
2007-12-28 11:50:00,99.22,99.24,99.07,99.09,60600.0,66.401,66.4144,66.3006,66.314,60600.0
2007-12-28 11:55:00,99.09,99.18,98.96,99.01,66700.0,66.314,66.3742,66.227,66.2605,66700.0
2007-12-28 12:00:00,99.01,99.03,98.89,99.0,80200.0,66.2605,66.2739,66.1802,66.2538,80200.0
2007-12-28 12:05:00,98.98,99.0,98.88,98.91,28900.0,66.2404,66.2538,66.1735,66.1935,28900.0
2007-12-28 12:10:00,98.94,99.12,98.73,99.12,72800.0,66.2136,66.3341,66.0731,66.3341,72800.0
2007-12-28 12:15:00,99.12,99.27,99.03,99.04,53000.0,66.3341,66.4345,66.2739,66.2805,53000.0
2007-12-28 12:20:00,99.07,99.14,99.04,99.14,17200.0,66.3006,66.3475,66.2805,66.3475,17200.0
2007-12-28 12:25:00,99.14,99.19,98.98,99.03,30000.0,66.3475,66.3809,66.2404,66.2739,30000.0
2007-12-28 12:30:00,99.03,99.07,98.86,98.93,31700.0,66.2739,66.3006,66.1601,66.2069,31700.0
2007-12-28 12:35:00,98.92,98.97,98.87,98.88,16700.0,66.2002,66.2337,66.1668,66.1735,16700.0
2007-12-28 12:40:00,98.88,98.92,98.6,98.63,57300.0,66.1735,66.2002,65.9861,66.0062,57300.0
2007-12-28 12:45:00,98.62,98.65,98.38,98.53,80800.0,65.9995,66.0195,65.8389,65.9392,80800.0
2007-12-28 12:50:00,98.49,98.61,98.43,98.56,78800.0,65.9125,65.9928,65.8723,65.9593,78800.0
2007-12-28 12:55:00,98.58,98.63,98.47,98.63,43800.0,65.9727,66.0062,65.8991,66.0062,43800.0
2007-12-28 13:00:00,98.63,98.65,98.47,98.61,32900.0,66.0062,66.0195,65.8991,65.9928,32900.0
2007-12-28 13:05:00,98.61,98.87,98.59,98.87,27400.0,65.9928,66.1668,65.9794,66.1668,27400.0
2007-12-28 13:10:00,98.87,99.03,98.85,98.86,26000.0,66.1668,66.2739,66.1534,66.1601,26000.0
2007-12-28 13:15:00,98.87,98.94,98.83,98.89,32600.0,66.1668,66.2136,66.14,66.1802,32600.0
2007-12-28 13:20:00,98.89,98.89,98.69,98.8,25900.0,66.1802,66.1802,66.0463,66.1199,25900.0
2007-12-28 13:25:00,98.76,98.86,98.66,98.75,21800.0,66.0932,66.1601,66.0262,66.0865,21800.0
2007-12-28 13:30:00,98.76,98.79,98.5,98.5,33700.0,66.0932,66.1132,65.9192,65.9192,33700.0
2007-12-28 13:35:00,98.51,98.54,98.37,98.47,28100.0,65.9259,65.9459,65.8322,65.8991,28100.0
2007-12-28 13:40:00,98.48,98.76,98.48,98.74,26700.0,65.9058,66.0932,65.9058,66.0798,26700.0
2007-12-28 13:45:00,98.75,98.98,98.74,98.94,22400.0,66.0865,66.2404,66.0798,66.2136,22400.0
2007-12-28 13:50:00,98.94,98.95,98.8,98.84,27300.0,66.2136,66.2203,66.1199,66.1467,27300.0
2007-12-28 13:55:00,98.83,99.11,98.83,99.11,27900.0,66.14,66.3274,66.14,66.3274,27900.0
2007-12-28 14:00:00,99.08,99.2,99.02,99.15,35600.0,66.3073,66.3876,66.2672,66.3542,35600.0
2007-12-28 14:05:00,99.14,99.17,98.98,99.13,25800.0,66.3475,66.3675,66.2404,66.3408,25800.0
2007-12-28 14:10:00,99.13,99.17,99.08,99.08,59000.0,66.3408,66.3675,66.3073,66.3073,59000.0
2007-12-28 14:15:00,99.1,99.29,99.05,99.28,38900.0,66.3207,66.4479,66.2872,66.4412,38900.0
2007-12-28 14:20:00,99.29,99.31,99.22,99.26,31800.0,66.4479,66.4612,66.401,66.4278,31800.0
2007-12-28 14:25:00,99.24,99.24,98.96,98.98,44200.0,66.4144,66.4144,66.227,66.2404,44200.0
2007-12-28 14:30:00,98.98,99.09,98.96,99.09,22000.0,66.2404,66.314,66.227,66.314,22000.0
2007-12-28 14:35:00,99.09,99.25,99.02,99.25,31900.0,66.314,66.4211,66.2672,66.4211,31900.0
2007-12-28 14:40:00,99.25,99.4,99.11,99.11,55800.0,66.4211,66.5215,66.3274,66.3274,55800.0
2007-12-28 14:45:00,99.11,99.13,98.84,98.97,82700.0,66.3274,66.3408,66.1467,66.2337,82700.0
2007-12-28 14:50:00,98.95,99.0,98.67,98.74,61700.0,66.2203,66.2538,66.0329,66.0798,61700.0
2007-12-28 14:55:00,98.73,98.73,98.54,98.71,50600.0,66.0731,66.0731,65.9459,66.0597,50600.0
2007-12-28 15:00:00,98.71,98.81,98.71,98.77,29100.0,66.0597,66.1266,66.0597,66.0999,29100.0
2007-12-28 15:05:00,98.77,98.99,98.68,98.97,41100.0,66.0999,66.2471,66.0396,66.2337,41100.0
2007-12-28 15:10:00,98.96,99.03,98.9,98.92,24700.0,66.227,66.2739,66.1869,66.2002,24700.0
2007-12-28 15:15:00,98.93,99.01,98.93,98.93,36400.0,66.2069,66.2605,66.2069,66.2069,36400.0
2007-12-28 15:20:00,98.92,99.0,98.8,99.0,43400.0,66.2002,66.2538,66.1199,66.2538,43400.0
2007-12-28 15:25:00,98.99,99.03,98.83,98.86,28600.0,66.2471,66.2739,66.14,66.1601,28600.0
2007-12-28 15:30:00,98.88,98.99,98.84,98.86,46700.0,66.1735,66.2471,66.1467,66.1601,46700.0
2007-12-28 15:35:00,98.86,98.87,98.62,98.71,77800.0,66.1601,66.1668,65.9995,66.0597,77800.0
2007-12-28 15:40:00,98.7,98.77,98.57,98.72,63500.0,66.053,66.0999,65.966,66.0664,63500.0
2007-12-28 15:45:00,98.72,98.73,98.63,98.64,67100.0,66.0664,66.0731,66.0062,66.0129,67100.0
2007-12-28 15:50:00,98.64,98.83,98.62,98.76,79000.0,66.0129,66.14,65.9995,66.0932,79000.0
2007-12-28 15:55:00,98.76,98.84,98.63,98.63,134500.0,66.0932,66.1467,66.0062,66.0062,134500.0
2007-12-31 09:30:00,98.38,98.79,98.07,98.78,145200.0,65.8389,66.1132,65.6314,66.1065,145200.0
2007-12-31 09:35:00,98.79,98.87,98.64,98.86,81500.0,66.1132,66.1668,66.0129,66.1601,81500.0
2007-12-31 09:40:00,98.88,99.05,98.8,99.01,62700.0,66.1735,66.2872,66.1199,66.2605,62700.0
2007-12-31 09:45:00,99.0,99.0,98.71,98.81,78600.0,66.2538,66.2538,66.0597,66.1266,78600.0
2007-12-31 09:50:00,98.81,98.85,98.68,98.76,47400.0,66.1266,66.1534,66.0396,66.0932,47400.0
2007-12-31 09:55:00,98.76,98.89,98.56,98.67,78400.0,66.0932,66.1802,65.9593,66.0329,78400.0
2007-12-31 10:00:00,98.68,98.72,98.44,98.44,77300.0,66.0396,66.0664,65.879,65.879,77300.0
2007-12-31 10:05:00,98.43,98.46,98.19,98.24,84100.0,65.8723,65.8924,65.7117,65.7452,84100.0
2007-12-31 10:10:00,98.21,98.61,98.15,98.53,100300.0,65.7251,65.9928,65.6849,65.9392,100300.0
2007-12-31 10:15:00,98.51,98.68,98.33,98.68,51500.0,65.9259,66.0396,65.8054,66.0396,51500.0
2007-12-31 10:20:00,98.68,98.69,98.45,98.53,70000.0,66.0396,66.0463,65.8857,65.9392,70000.0
2007-12-31 10:25:00,98.54,98.6,98.41,98.5,39000.0,65.9459,65.9861,65.8589,65.9192,39000.0
2007-12-31 10:30:00,98.5,98.73,98.48,98.73,50600.0,65.9192,66.0731,65.9058,66.0731,50600.0
2007-12-31 10:35:00,98.73,98.73,98.55,98.68,32900.0,66.0731,66.0731,65.9526,66.0396,32900.0
2007-12-31 10:40:00,98.68,98.72,98.54,98.56,32300.0,66.0396,66.0664,65.9459,65.9593,32300.0
2007-12-31 10:45:00,98.57,98.68,98.51,98.68,29500.0,65.966,66.0396,65.9259,66.0396,29500.0
2007-12-31 10:50:00,98.67,98.79,98.46,98.59,96700.0,66.0329,66.1132,65.8924,65.9794,96700.0
2007-12-31 10:55:00,98.59,98.6,98.5,98.51,35800.0,65.9794,65.9861,65.9192,65.9259,35800.0
2007-12-31 11:00:00,98.5,98.61,98.5,98.58,61400.0,65.9192,65.9928,65.9192,65.9727,61400.0
2007-12-31 11:05:00,98.58,98.67,98.57,98.67,29200.0,65.9727,66.0329,65.966,66.0329,29200.0
2007-12-31 11:10:00,98.67,98.72,98.55,98.7,83000.0,66.0329,66.0664,65.9526,66.053,83000.0
2007-12-31 11:15:00,98.7,98.74,98.57,98.63,54400.0,66.053,66.0798,65.966,66.0062,54400.0
2007-12-31 11:20:00,98.65,98.65,98.46,98.47,45200.0,66.0195,66.0195,65.8924,65.8991,45200.0
2007-12-31 11:25:00,98.47,98.59,98.45,98.58,63700.0,65.8991,65.9794,65.8857,65.9727,63700.0
2007-12-31 11:30:00,98.57,98.64,98.57,98.63,18800.0,65.966,66.0129,65.966,66.0062,18800.0
2007-12-31 11:35:00,98.65,98.75,98.62,98.71,50600.0,66.0195,66.0865,65.9995,66.0597,50600.0
2007-12-31 11:40:00,98.72,98.86,98.65,98.66,50300.0,66.0664,66.1601,66.0195,66.0262,50300.0
2007-12-31 11:45:00,98.65,98.72,98.63,98.67,24600.0,66.0195,66.0664,66.0062,66.0329,24600.0
2007-12-31 11:50:00,98.66,98.69,98.63,98.64,40400.0,66.0262,66.0463,66.0062,66.0129,40400.0
2007-12-31 11:55:00,98.64,98.7,98.62,98.62,31800.0,66.0129,66.053,65.9995,65.9995,31800.0
2007-12-31 12:00:00,98.63,98.65,98.5,98.59,66000.0,66.0062,66.0195,65.9192,65.9794,66000.0
2007-12-31 12:05:00,98.59,98.71,98.5,98.69,43900.0,65.9794,66.0597,65.9192,66.0463,43900.0
2007-12-31 12:10:00,98.69,98.75,98.61,98.73,90500.0,66.0463,66.0865,65.9928,66.0731,90500.0
2007-12-31 12:15:00,98.73,98.84,98.68,98.73,34700.0,66.0731,66.1467,66.0396,66.0731,34700.0
2007-12-31 12:20:00,98.72,98.76,98.64,98.64,35900.0,66.0664,66.0932,66.0129,66.0129,35900.0
2007-12-31 12:25:00,98.65,98.7,98.55,98.62,55400.0,66.0195,66.053,65.9526,65.9995,55400.0
2007-12-31 12:30:00,98.61,98.8,98.58,98.73,27400.0,65.9928,66.1199,65.9727,66.0731,27400.0
2007-12-31 12:35:00,98.74,98.77,98.58,98.6,26700.0,66.0798,66.0999,65.9727,65.9861,26700.0
2007-12-31 12:40:00,98.58,98.72,98.51,98.64,31900.0,65.9727,66.0664,65.9259,66.0129,31900.0
2007-12-31 12:45:00,98.65,98.76,98.58,98.67,37900.0,66.0195,66.0932,65.9727,66.0329,37900.0
2007-12-31 12:50:00,98.66,98.77,98.56,98.73,26900.0,66.0262,66.0999,65.9593,66.0731,26900.0
2007-12-31 12:55:00,98.73,98.77,98.6,98.77,24800.0,66.0731,66.0999,65.9861,66.0999,24800.0
2007-12-31 13:00:00,98.77,98.77,98.67,98.75,17100.0,66.0999,66.0999,66.0329,66.0865,17100.0
2007-12-31 13:05:00,98.74,98.75,98.62,98.62,29000.0,66.0798,66.0865,65.9995,65.9995,29000.0
2007-12-31 13:10:00,98.63,98.76,98.62,98.72,28900.0,66.0062,66.0932,65.9995,66.0664,28900.0
2007-12-31 13:15:00,98.72,98.79,98.65,98.76,32500.0,66.0664,66.1132,66.0195,66.0932,32500.0
2007-12-31 13:20:00,98.77,98.81,98.71,98.77,23600.0,66.0999,66.1266,66.0597,66.0999,23600.0
2007-12-31 13:25:00,98.78,98.8,98.68,98.79,33100.0,66.1065,66.1199,66.0396,66.1132,33100.0
2007-12-31 13:30:00,98.79,98.85,98.75,98.75,33300.0,66.1132,66.1534,66.0865,66.0865,33300.0
2007-12-31 13:35:00,98.74,98.85,98.74,98.8,29400.0,66.0798,66.1534,66.0798,66.1199,29400.0
2007-12-31 13:40:00,98.81,98.96,98.71,98.91,49700.0,66.1266,66.227,66.0597,66.1935,49700.0
2007-12-31 13:45:00,98.91,98.98,98.8,98.84,24200.0,66.1935,66.2404,66.1199,66.1467,24200.0
2007-12-31 13:50:00,98.83,98.85,98.7,98.78,29500.0,66.14,66.1534,66.053,66.1065,29500.0
2007-12-31 13:55:00,98.78,98.8,98.62,98.7,83400.0,66.1065,66.1199,65.9995,66.053,83400.0
2007-12-31 14:00:00,98.71,98.75,98.7,98.75,39400.0,66.0597,66.0865,66.053,66.0865,39400.0
2007-12-31 14:05:00,98.73,98.74,98.67,98.68,13500.0,66.0731,66.0798,66.0329,66.0396,13500.0
2007-12-31 14:10:00,98.7,98.84,98.7,98.76,24100.0,66.053,66.1467,66.053,66.0932,24100.0
2007-12-31 14:15:00,98.76,98.85,98.67,98.79,31900.0,66.0932,66.1534,66.0329,66.1132,31900.0
2007-12-31 14:20:00,98.79,98.81,98.67,98.71,34300.0,66.1132,66.1266,66.0329,66.0597,34300.0
2007-12-31 14:25:00,98.68,98.85,98.64,98.68,56200.0,66.0396,66.1534,66.0129,66.0396,56200.0
2007-12-31 14:30:00,98.7,98.8,98.67,98.75,20900.0,66.053,66.1199,66.0329,66.0865,20900.0
2007-12-31 14:35:00,98.75,98.81,98.72,98.75,25000.0,66.0865,66.1266,66.0664,66.0865,25000.0
2007-12-31 14:40:00,98.75,98.77,98.7,98.72,24400.0,66.0865,66.0999,66.053,66.0664,24400.0
2007-12-31 14:45:00,98.72,98.84,98.72,98.82,27500.0,66.0664,66.1467,66.0664,66.1333,27500.0
2007-12-31 14:50:00,98.82,98.82,98.74,98.74,22500.0,66.1333,66.1333,66.0798,66.0798,22500.0
2007-12-31 14:55:00,98.75,98.79,98.74,98.77,19300.0,66.0865,66.1132,66.0798,66.0999,19300.0
2007-12-31 15:00:00,98.77,98.78,98.63,98.65,35900.0,66.0999,66.1065,66.0062,66.0195,35900.0
2007-12-31 15:05:00,98.65,98.68,98.61,98.64,24000.0,66.0195,66.0396,65.9928,66.0129,24000.0
2007-12-31 15:10:00,98.65,98.75,98.63,98.68,30100.0,66.0195,66.0865,66.0062,66.0396,30100.0
2007-12-31 15:15:00,98.68,98.73,98.62,98.72,35500.0,66.0396,66.0731,65.9995,66.0664,35500.0
2007-12-31 15:20:00,98.73,98.8,98.66,98.74,37200.0,66.0731,66.1199,66.0262,66.0798,37200.0
2007-12-31 15:25:00,98.74,98.81,98.65,98.66,39300.0,66.0798,66.1266,66.0195,66.0262,39300.0
2007-12-31 15:30:00,98.68,98.68,98.4,98.47,69700.0,66.0396,66.0396,65.8522,65.8991,69700.0
2007-12-31 15:35:00,98.48,98.61,98.44,98.46,52800.0,65.9058,65.9928,65.879,65.8924,52800.0
2007-12-31 15:40:00,98.46,98.57,98.42,98.48,74100.0,65.8924,65.966,65.8656,65.9058,74100.0
2007-12-31 15:45:00,98.48,98.5,98.2,98.41,105600.0,65.9058,65.9192,65.7184,65.8589,105600.0
2007-12-31 15:50:00,98.41,98.48,98.35,98.37,139100.0,65.8589,65.9058,65.8188,65.8322,139100.0
2007-12-31 15:55:00,98.39,98.4,98.16,98.17,325300.0,65.8455,65.8522,65.6916,65.6983,325300.0
2008-01-02 09:30:00,99.44,99.72,99.1,99.54,185400.0,66.5482,66.7356,66.3207,66.6152,185400.0
2008-01-02 09:35:00,99.53,99.58,99.14,99.37,106500.0,66.6085,66.6419,66.3475,66.5014,106500.0
2008-01-02 09:40:00,99.42,99.7,99.38,99.62,92000.0,66.5349,66.7222,66.5081,66.6687,92000.0
2008-01-02 09:45:00,99.66,99.92,99.5,99.91,115600.0,66.6955,66.8695,66.5884,66.8628,115600.0
2008-01-02 09:50:00,99.89,99.92,99.73,99.8,65900.0,66.8494,66.8695,66.7423,66.7892,65900.0
2008-01-02 09:55:00,99.83,99.87,99.59,99.61,70100.0,66.8092,66.836,66.6486,66.662,70100.0
2008-01-02 10:00:00,99.61,99.68,98.81,99.54,206200.0,66.662,66.7089,66.1266,66.6152,206200.0
2008-01-02 10:05:00,99.53,99.64,99.22,99.58,143800.0,66.6085,66.6821,66.401,66.6419,143800.0
2008-01-02 10:10:00,99.6,99.72,99.46,99.46,99900.0,66.6553,66.7356,66.5616,66.5616,99900.0
2008-01-02 10:15:00,99.46,99.79,99.33,99.75,103500.0,66.5616,66.7825,66.4746,66.7557,103500.0
2008-01-02 10:20:00,99.74,99.85,99.59,99.61,119200.0,66.749,66.8226,66.6486,66.662,119200.0
2008-01-02 10:25:00,99.61,99.68,99.57,99.64,74500.0,66.662,66.7089,66.6352,66.6821,74500.0
2008-01-02 10:30:00,99.64,99.71,99.6,99.65,87000.0,66.6821,66.7289,66.6553,66.6888,87000.0
2008-01-02 10:35:00,99.63,99.7,99.54,99.55,69300.0,66.6754,66.7222,66.6152,66.6219,69300.0
2008-01-02 10:40:00,99.55,99.68,99.28,99.59,83900.0,66.6219,66.7089,66.4412,66.6486,83900.0
2008-01-02 10:45:00,99.6,99.68,99.41,99.42,62600.0,66.6553,66.7089,66.5282,66.5349,62600.0
2008-01-02 10:50:00,99.42,99.45,99.32,99.35,44400.0,66.5349,66.5549,66.4679,66.488,44400.0
2008-01-02 10:55:00,99.35,99.55,99.32,99.48,58300.0,66.488,66.6219,66.4679,66.575,58300.0
2008-01-02 11:00:00,99.51,99.64,99.4,99.52,82100.0,66.5951,66.6821,66.5215,66.6018,82100.0
2008-01-02 11:05:00,99.55,99.73,99.45,99.69,82600.0,66.6219,66.7423,66.5549,66.7155,82600.0
2008-01-02 11:10:00,99.7,99.87,99.65,99.72,86500.0,66.7222,66.836,66.6888,66.7356,86500.0
2008-01-02 11:15:00,99.73,99.81,99.63,99.68,92300.0,66.7423,66.7959,66.6754,66.7089,92300.0
2008-01-02 11:20:00,99.68,99.72,99.54,99.68,67800.0,66.7089,66.7356,66.6152,66.7089,67800.0
2008-01-02 11:25:00,99.74,99.97,99.72,99.85,58100.0,66.749,66.9029,66.7356,66.8226,58100.0
2008-01-02 11:30:00,99.85,99.87,99.68,99.72,41900.0,66.8226,66.836,66.7089,66.7356,41900.0
2008-01-02 11:35:00,99.71,99.8,99.61,99.78,40800.0,66.7289,66.7892,66.662,66.7758,40800.0
2008-01-02 11:40:00,99.77,99.95,99.56,99.88,165500.0,66.7691,66.8895,66.6285,66.8427,165500.0
2008-01-02 11:45:00,99.87,100.27,99.86,100.21,273200.0,66.836,67.1037,66.8293,67.0635,273200.0
2008-01-02 11:50:00,100.21,100.78,100.16,100.69,277300.0,67.0635,67.445,67.0301,67.3848,277300.0
2008-01-02 11:55:00,100.72,100.87,100.56,100.87,85200.0,67.4049,67.5052,67.2978,67.5052,85200.0
2008-01-02 12:00:00,100.87,100.88,100.48,100.59,122000.0,67.5052,67.5119,67.2442,67.3179,122000.0
2008-01-02 12:05:00,100.57,100.79,100.51,100.52,116400.0,67.3045,67.4517,67.2643,67.271,116400.0
2008-01-02 12:10:00,100.54,101.03,100.47,100.95,133900.0,67.2844,67.6123,67.2375,67.5588,133900.0
2008-01-02 12:15:00,100.97,101.0,100.72,100.82,67300.0,67.5722,67.5922,67.4049,67.4718,67300.0
2008-01-02 12:20:00,100.82,100.83,100.67,100.78,82800.0,67.4718,67.4785,67.3714,67.445,82800.0
2008-01-02 12:25:00,100.79,100.97,100.76,100.81,51200.0,67.4517,67.5722,67.4316,67.4651,51200.0
2008-01-02 12:30:00,100.81,101.07,100.77,100.89,105700.0,67.4651,67.6391,67.4383,67.5186,105700.0
2008-01-02 12:35:00,100.91,101.26,100.89,101.13,84400.0,67.532,67.7662,67.5186,67.6792,84400.0
2008-01-02 12:40:00,101.13,101.13,100.88,100.93,44100.0,67.6792,67.6792,67.5119,67.5454,44100.0
2008-01-02 12:45:00,100.91,100.94,100.78,100.82,77100.0,67.532,67.5521,67.445,67.4718,77100.0
2008-01-02 12:50:00,100.82,100.99,100.77,100.91,81000.0,67.4718,67.5855,67.4383,67.532,81000.0
2008-01-02 12:55:00,100.92,101.21,100.77,101.1,109800.0,67.5387,67.7328,67.4383,67.6592,109800.0
2008-01-02 13:00:00,101.12,101.14,100.88,100.88,46100.0,67.6725,67.6859,67.5119,67.5119,46100.0
2008-01-02 13:05:00,100.88,101.01,100.8,100.88,81700.0,67.5119,67.5989,67.4584,67.5119,81700.0
2008-01-02 13:10:00,100.87,100.93,100.81,100.89,46900.0,67.5052,67.5454,67.4651,67.5186,46900.0
2008-01-02 13:15:00,100.9,101.09,100.87,100.94,40500.0,67.5253,67.6525,67.5052,67.5521,40500.0
2008-01-02 13:20:00,100.98,101.01,100.89,100.96,28500.0,67.5789,67.5989,67.5186,67.5655,28500.0
2008-01-02 13:25:00,100.96,100.98,100.87,100.98,36900.0,67.5655,67.5789,67.5052,67.5789,36900.0
2008-01-02 13:30:00,100.99,101.2,100.87,101.16,48100.0,67.5855,67.7261,67.5052,67.6993,48100.0
2008-01-02 13:35:00,101.19,101.45,101.15,101.32,73800.0,67.7194,67.8934,67.6926,67.8064,73800.0
2008-01-02 13:40:00,101.29,101.34,101.07,101.34,68600.0,67.7863,67.8198,67.6391,67.8198,68600.0
2008-01-02 13:45:00,101.33,101.54,101.28,101.37,80200.0,67.8131,67.9536,67.7796,67.8399,80200.0
2008-01-02 13:50:00,101.39,101.54,101.31,101.41,78000.0,67.8532,67.9536,67.7997,67.8666,78000.0
2008-01-02 13:55:00,101.4,101.68,101.39,101.67,73400.0,67.8599,68.0473,67.8532,68.0406,73400.0
2008-01-02 14:00:00,101.69,101.88,101.62,101.64,105700.0,68.054,68.1812,68.0072,68.0205,105700.0
2008-01-02 14:05:00,101.67,102.0,101.43,102.0,161800.0,68.0406,68.2615,67.88,68.2615,161800.0
2008-01-02 14:10:00,101.99,102.49,101.99,102.43,215900.0,68.2548,68.5894,68.2548,68.5492,215900.0
2008-01-02 14:15:00,102.45,102.52,102.06,102.39,274500.0,68.5626,68.6095,68.3016,68.5225,274500.0
2008-01-02 14:20:00,102.39,102.5,102.19,102.21,128100.0,68.5225,68.5961,68.3886,68.402,128100.0
2008-01-02 14:25:00,102.21,102.27,101.95,102.13,145300.0,68.402,68.4422,68.228,68.3485,145300.0
2008-01-02 14:30:00,102.13,102.28,102.13,102.13,75900.0,68.3485,68.4489,68.3485,68.3485,75900.0
2008-01-02 14:35:00,102.14,102.14,101.56,101.61,156900.0,68.3552,68.3552,67.967,68.0005,156900.0
2008-01-02 14:40:00,101.6,101.82,101.38,101.49,101200.0,67.9938,68.141,67.8465,67.9202,101200.0
2008-01-02 14:45:00,101.49,101.62,101.33,101.43,147700.0,67.9202,68.0072,67.8131,67.88,147700.0
2008-01-02 14:50:00,101.44,101.56,101.18,101.4,138800.0,67.8867,67.967,67.7127,67.8599,138800.0
2008-01-02 14:55:00,101.42,101.49,100.72,100.75,169600.0,67.8733,67.9202,67.4049,67.4249,169600.0
2008-01-02 15:00:00,100.75,100.99,100.59,100.83,233800.0,67.4249,67.5855,67.3179,67.4785,233800.0
2008-01-02 15:05:00,100.82,100.87,100.4,100.49,187600.0,67.4718,67.5052,67.1907,67.2509,187600.0
2008-01-02 15:10:00,100.5,100.77,100.47,100.6,142900.0,67.2576,67.4383,67.2375,67.3245,142900.0
2008-01-02 15:15:00,100.58,100.64,100.32,100.38,89200.0,67.3112,67.3513,67.1372,67.1773,89200.0
2008-01-02 15:20:00,100.39,100.45,100.25,100.42,94600.0,67.184,67.2242,67.0903,67.2041,94600.0
2008-01-02 15:25:00,100.41,100.62,100.36,100.43,179200.0,67.1974,67.3379,67.1639,67.2108,179200.0
2008-01-02 15:30:00,100.43,100.81,100.37,100.8,101800.0,67.2108,67.4651,67.1706,67.4584,101800.0
2008-01-02 15:35:00,100.81,100.99,100.75,100.76,157000.0,67.4651,67.5855,67.4249,67.4316,157000.0
2008-01-02 15:40:00,100.76,100.98,100.73,100.81,125600.0,67.4316,67.5789,67.4115,67.4651,125600.0
2008-01-02 15:45:00,100.81,100.83,100.59,100.65,172000.0,67.4651,67.4785,67.3179,67.358,172000.0
2008-01-02 15:50:00,100.65,100.8,100.6,100.7,216200.0,67.358,67.4584,67.3245,67.3915,216200.0
2008-01-02 15:55:00,100.71,100.83,100.59,100.61,276700.0,67.3982,67.4785,67.3179,67.3312,276700.0
2008-01-03 09:30:00,100.7,100.85,99.88,100.63,240100.0,67.3915,67.4919,66.8427,67.3446,240100.0
2008-01-03 09:35:00,100.72,101.25,100.4,101.25,206300.0,67.4049,67.7595,67.1907,67.7595,206300.0
2008-01-03 09:40:00,101.26,101.26,100.62,100.98,107200.0,67.7662,67.7662,67.3379,67.5789,107200.0
2008-01-03 09:45:00,100.96,100.98,100.21,100.47,114700.0,67.5655,67.5789,67.0635,67.2375,114700.0
2008-01-03 09:50:00,100.48,100.99,100.43,100.78,117100.0,67.2442,67.5855,67.2108,67.445,117100.0
2008-01-03 09:55:00,100.78,101.2,100.75,100.87,629700.0,67.445,67.7261,67.4249,67.5052,629700.0
2008-01-03 10:00:00,100.86,101.61,100.86,101.4,163400.0,67.4985,68.0005,67.4985,67.8599,163400.0
2008-01-03 10:05:00,101.41,101.58,101.36,101.43,98200.0,67.8666,67.9804,67.8332,67.88,98200.0
2008-01-03 10:10:00,101.43,101.43,100.95,101.25,105600.0,67.88,67.88,67.5588,67.7595,105600.0
2008-01-03 10:15:00,101.25,101.32,101.11,101.26,87200.0,67.7595,67.8064,67.6659,67.7662,87200.0
2008-01-03 10:20:00,101.24,101.41,101.14,101.19,89300.0,67.7529,67.8666,67.6859,67.7194,89300.0
2008-01-03 10:25:00,101.19,101.27,101.0,101.22,121700.0,67.7194,67.7729,67.5922,67.7395,121700.0
2008-01-03 10:30:00,101.22,101.91,100.86,101.36,257400.0,67.7395,68.2012,67.4985,67.8332,257400.0
2008-01-03 10:35:00,101.39,101.83,101.31,101.59,122000.0,67.8532,68.1477,67.7997,67.9871,122000.0
2008-01-03 10:40:00,101.59,101.84,101.35,101.46,77600.0,67.9871,68.1544,67.8265,67.9001,77600.0
2008-01-03 10:45:00,101.49,101.61,101.25,101.45,67700.0,67.9202,68.0005,67.7595,67.8934,67700.0
2008-01-03 10:50:00,101.41,101.41,101.09,101.33,69400.0,67.8666,67.8666,67.6525,67.8131,69400.0
2008-01-03 10:55:00,101.3,101.32,101.05,101.14,56200.0,67.793,67.8064,67.6257,67.6859,56200.0
2008-01-03 11:00:00,101.13,101.15,100.61,100.99,142000.0,67.6792,67.6926,67.3312,67.5855,142000.0
2008-01-03 11:05:00,101.01,101.19,100.83,101.15,63600.0,67.5989,67.7194,67.4785,67.6926,63600.0
2008-01-03 11:10:00,101.17,101.26,101.02,101.12,91900.0,67.706,67.7662,67.6056,67.6725,91900.0
2008-01-03 11:15:00,101.1,101.47,101.1,101.43,62400.0,67.6592,67.9068,67.6592,67.88,62400.0
2008-01-03 11:20:00,101.42,101.62,101.38,101.4,48100.0,67.8733,68.0072,67.8465,67.8599,48100.0
2008-01-03 11:25:00,101.39,101.6,101.35,101.45,69500.0,67.8532,67.9938,67.8265,67.8934,69500.0
2008-01-03 11:30:00,101.43,101.61,101.34,101.35,62200.0,67.88,68.0005,67.8198,67.8265,62200.0
2008-01-03 11:35:00,101.34,101.69,101.2,101.59,86600.0,67.8198,68.054,67.7261,67.9871,86600.0
2008-01-03 11:40:00,101.59,101.7,101.45,101.58,254200.0,67.9871,68.0607,67.8934,67.9804,254200.0
2008-01-03 11:45:00,101.59,101.65,101.43,101.64,135300.0,67.9871,68.0272,67.88,68.0205,135300.0
2008-01-03 11:50:00,101.65,102.0,101.58,101.9,112400.0,68.0272,68.2615,67.9804,68.1945,112400.0
2008-01-03 11:55:00,101.92,102.0,101.81,101.9,126600.0,68.2079,68.2615,68.1343,68.1945,126600.0
2008-01-03 12:00:00,101.92,102.14,101.88,102.05,263800.0,68.2079,68.3552,68.1812,68.2949,263800.0
2008-01-03 12:05:00,102.05,102.26,102.02,102.26,88100.0,68.2949,68.4355,68.2749,68.4355,88100.0
2008-01-03 12:10:00,102.26,102.34,102.03,102.03,240600.0,68.4355,68.489,68.2815,68.2815,240600.0
2008-01-03 12:15:00,102.03,102.09,101.94,102.08,77200.0,68.2815,68.3217,68.2213,68.315,77200.0
2008-01-03 12:20:00,102.08,102.13,101.91,101.97,59100.0,68.315,68.3485,68.2012,68.2414,59100.0
2008-01-03 12:25:00,102.0,102.08,101.93,102.04,50500.0,68.2615,68.315,68.2146,68.2882,50500.0
2008-01-03 12:30:00,102.03,102.04,101.71,101.82,48500.0,68.2815,68.2882,68.0674,68.141,48500.0
2008-01-03 12:35:00,101.79,101.91,101.75,101.84,71400.0,68.1209,68.2012,68.0942,68.1544,71400.0
2008-01-03 12:40:00,101.85,101.91,101.7,101.81,72500.0,68.1611,68.2012,68.0607,68.1343,72500.0
2008-01-03 12:45:00,101.81,102.13,101.3,102.08,78400.0,68.1343,68.3485,67.793,68.315,78400.0
2008-01-03 12:50:00,102.09,102.13,101.98,102.06,62000.0,68.3217,68.3485,68.2481,68.3016,62000.0
2008-01-03 12:55:00,102.07,102.19,102.05,102.14,77600.0,68.3083,68.3886,68.2949,68.3552,77600.0
2008-01-03 13:00:00,102.14,102.18,102.04,102.08,77400.0,68.3552,68.3819,68.2882,68.315,77400.0
2008-01-03 13:05:00,102.08,102.13,102.05,102.08,53700.0,68.315,68.3485,68.2949,68.315,53700.0
2008-01-03 13:10:00,102.07,102.39,102.07,102.38,144600.0,68.3083,68.5225,68.3083,68.5158,144600.0
2008-01-03 13:15:00,102.37,102.44,102.14,102.2,74700.0,68.5091,68.5559,68.3552,68.3953,74700.0
2008-01-03 13:20:00,102.2,102.23,102.09,102.21,128100.0,68.3953,68.4154,68.3217,68.402,128100.0
2008-01-03 13:25:00,102.2,102.25,102.13,102.18,23900.0,68.3953,68.4288,68.3485,68.3819,23900.0
2008-01-03 13:30:00,102.19,102.23,102.02,102.09,43600.0,68.3886,68.4154,68.2749,68.3217,43600.0
2008-01-03 13:35:00,102.11,102.23,102.08,102.16,48000.0,68.3351,68.4154,68.315,68.3685,48000.0
2008-01-03 13:40:00,102.16,102.32,102.13,102.3,54200.0,68.3685,68.4756,68.3485,68.4622,54200.0
2008-01-03 13:45:00,102.31,102.44,102.24,102.26,54700.0,68.4689,68.5559,68.4221,68.4355,54700.0
2008-01-03 13:50:00,102.25,102.26,102.1,102.17,48300.0,68.4288,68.4355,68.3284,68.3752,48300.0
2008-01-03 13:55:00,102.15,102.17,101.9,101.99,69000.0,68.3619,68.3752,68.1945,68.2548,69000.0
2008-01-03 14:00:00,101.95,102.12,101.88,102.06,62900.0,68.228,68.3418,68.1812,68.3016,62900.0
2008-01-03 14:05:00,102.05,102.31,102.05,102.17,61500.0,68.2949,68.4689,68.2949,68.3752,61500.0
2008-01-03 14:10:00,102.17,102.17,101.91,102.05,134300.0,68.3752,68.3752,68.2012,68.2949,134300.0
2008-01-03 14:15:00,102.02,102.26,101.97,102.21,60700.0,68.2749,68.4355,68.2414,68.402,60700.0
2008-01-03 14:20:00,102.2,102.26,102.16,102.19,36800.0,68.3953,68.4355,68.3685,68.3886,36800.0
2008-01-03 14:25:00,102.19,102.52,102.19,102.49,57700.0,68.3886,68.6095,68.3886,68.5894,57700.0
2008-01-03 14:30:00,102.48,102.57,102.38,102.56,71800.0,68.5827,68.6429,68.5158,68.6362,71800.0
2008-01-03 14:35:00,102.57,102.71,102.56,102.66,72000.0,68.6429,68.7366,68.6362,68.7032,72000.0
2008-01-03 14:40:00,102.68,102.7,102.39,102.46,68800.0,68.7165,68.7299,68.5225,68.5693,68800.0
2008-01-03 14:45:00,102.43,102.51,102.33,102.48,38900.0,68.5492,68.6028,68.4823,68.5827,38900.0
2008-01-03 14:50:00,102.48,102.55,102.39,102.45,43800.0,68.5827,68.6295,68.5225,68.5626,43800.0
2008-01-03 14:55:00,102.45,102.46,102.3,102.4,51300.0,68.5626,68.5693,68.4622,68.5292,51300.0
2008-01-03 15:00:00,102.37,102.42,102.25,102.26,96700.0,68.5091,68.5425,68.4288,68.4355,96700.0
2008-01-03 15:05:00,102.26,102.33,102.14,102.3,77500.0,68.4355,68.4823,68.3552,68.4622,77500.0
2008-01-03 15:10:00,102.32,102.36,102.16,102.28,70300.0,68.4756,68.5024,68.3685,68.4489,70300.0
2008-01-03 15:15:00,102.28,102.3,101.89,101.9,150000.0,68.4489,68.4622,68.1879,68.1945,150000.0
2008-01-03 15:20:00,101.9,102.13,101.85,102.13,98000.0,68.1945,68.3485,68.1611,68.3485,98000.0
2008-01-03 15:25:00,102.12,102.16,101.87,101.92,95700.0,68.3418,68.3685,68.1745,68.2079,95700.0
2008-01-03 15:30:00,101.9,102.01,101.85,102.0,119700.0,68.1945,68.2682,68.1611,68.2615,119700.0
2008-01-03 15:35:00,101.99,102.22,101.97,102.13,174000.0,68.2548,68.4087,68.2414,68.3485,174000.0
2008-01-03 15:40:00,102.12,102.18,102.07,102.16,122600.0,68.3418,68.3819,68.3083,68.3685,122600.0
2008-01-03 15:45:00,102.16,102.2,102.12,102.15,126300.0,68.3685,68.3953,68.3418,68.3619,126300.0
2008-01-03 15:50:00,102.16,102.2,102.07,102.14,165100.0,68.3685,68.3953,68.3083,68.3552,165100.0
2008-01-03 15:55:00,102.14,102.27,102.1,102.25,252200.0,68.3552,68.4422,68.3284,68.4288,252200.0
2008-01-04 09:30:00,101.31,101.35,100.39,100.91,301700.0,67.7997,67.8265,67.184,67.532,301700.0
2008-01-04 09:35:00,100.92,100.97,100.34,100.74,241400.0,67.5387,67.5722,67.1505,67.4182,241400.0
2008-01-04 09:40:00,100.74,100.9,100.39,100.54,177900.0,67.4182,67.5253,67.184,67.2844,177900.0
2008-01-04 09:45:00,100.58,100.9,100.45,100.61,115200.0,67.3112,67.5253,67.2242,67.3312,115200.0
2008-01-04 09:50:00,100.61,100.7,100.27,100.32,84700.0,67.3312,67.3915,67.1037,67.1372,84700.0
2008-01-04 09:55:00,100.32,100.37,99.82,100.03,155900.0,67.1372,67.1706,66.8025,66.9431,155900.0
2008-01-04 10:00:00,100.06,100.18,99.96,99.99,230600.0,66.9632,67.0435,66.8962,66.9163,230600.0
2008-01-04 10:05:00,100.03,100.12,99.74,99.8,159000.0,66.9431,67.0033,66.749,66.7892,159000.0
2008-01-04 10:10:00,99.84,100.19,99.81,99.92,99300.0,66.8159,67.0502,66.7959,66.8695,99300.0
2008-01-04 10:15:00,99.95,100.13,99.87,99.94,116700.0,66.8895,67.01,66.836,66.8829,116700.0
2008-01-04 10:20:00,99.94,100.11,99.91,100.02,103600.0,66.8829,66.9966,66.8628,66.9364,103600.0
2008-01-04 10:25:00,100.0,100.04,99.74,99.77,62200.0,66.923,66.9498,66.749,66.7691,62200.0
2008-01-04 10:30:00,99.76,99.79,99.4,99.66,160200.0,66.7624,66.7825,66.5215,66.6955,160200.0
2008-01-04 10:35:00,99.64,99.79,99.39,99.48,119900.0,66.6821,66.7825,66.5148,66.575,119900.0
2008-01-04 10:40:00,99.49,99.91,99.48,99.69,87100.0,66.5817,66.8628,66.575,66.7155,87100.0
2008-01-04 10:45:00,99.69,99.83,99.44,99.46,174900.0,66.7155,66.8092,66.5482,66.5616,174900.0
2008-01-04 10:50:00,99.46,99.56,99.12,99.12,142400.0,66.5616,66.6285,66.3341,66.3341,142400.0
2008-01-04 10:55:00,99.15,99.27,99.04,99.07,109700.0,66.3542,66.4345,66.2805,66.3006,109700.0
2008-01-04 11:00:00,99.05,99.17,98.83,98.83,113800.0,66.2872,66.3675,66.14,66.14,113800.0
2008-01-04 11:05:00,98.84,98.85,98.41,98.61,136600.0,66.1467,66.1534,65.8589,65.9928,136600.0
2008-01-04 11:10:00,98.61,99.0,98.56,98.98,110500.0,65.9928,66.2538,65.9593,66.2404,110500.0
2008-01-04 11:15:00,98.98,98.98,98.5,98.61,112500.0,66.2404,66.2404,65.9192,65.9928,112500.0
2008-01-04 11:20:00,98.62,98.75,98.59,98.67,98600.0,65.9995,66.0865,65.9794,66.0329,98600.0
2008-01-04 11:25:00,98.67,99.3,98.67,99.21,168200.0,66.0329,66.4545,66.0329,66.3943,168200.0
2008-01-04 11:30:00,99.21,99.52,99.18,99.42,74300.0,66.3943,66.6018,66.3742,66.5349,74300.0
2008-01-04 11:35:00,99.4,99.48,98.9,98.9,86200.0,66.5215,66.575,66.1869,66.1869,86200.0
2008-01-04 11:40:00,98.9,98.95,98.64,98.79,60400.0,66.1869,66.2203,66.0129,66.1132,60400.0
2008-01-04 11:45:00,98.77,98.91,98.72,98.88,54700.0,66.0999,66.1935,66.0664,66.1735,54700.0
2008-01-04 11:50:00,98.92,99.39,98.91,99.26,102900.0,66.2002,66.5148,66.1935,66.4278,102900.0
2008-01-04 11:55:00,99.24,99.29,99.1,99.21,40700.0,66.4144,66.4479,66.3207,66.3943,40700.0
2008-01-04 12:00:00,99.23,99.37,99.21,99.27,85700.0,66.4077,66.5014,66.3943,66.4345,85700.0
2008-01-04 12:05:00,99.29,99.78,99.27,99.78,95700.0,66.4479,66.7758,66.4345,66.7758,95700.0
2008-01-04 12:10:00,99.73,99.96,99.73,99.82,188200.0,66.7423,66.8962,66.7423,66.8025,188200.0
2008-01-04 12:15:00,99.85,99.89,99.43,99.48,94400.0,66.8226,66.8494,66.5415,66.575,94400.0
2008-01-04 12:20:00,99.47,99.56,99.03,99.07,85300.0,66.5683,66.6285,66.2739,66.3006,85300.0
2008-01-04 12:25:00,99.05,99.34,98.95,99.27,76600.0,66.2872,66.4813,66.2203,66.4345,76600.0
2008-01-04 12:30:00,99.27,99.49,98.76,98.79,90200.0,66.4345,66.5817,66.0932,66.1132,90200.0
2008-01-04 12:35:00,98.78,98.95,98.75,98.79,98100.0,66.1065,66.2203,66.0865,66.1132,98100.0
2008-01-04 12:40:00,98.81,99.29,98.8,99.27,74900.0,66.1266,66.4479,66.1199,66.4345,74900.0
2008-01-04 12:45:00,99.26,99.56,99.25,99.52,94400.0,66.4278,66.6285,66.4211,66.6018,94400.0
2008-01-04 12:50:00,99.54,99.56,99.21,99.22,86900.0,66.6152,66.6285,66.3943,66.401,86900.0
2008-01-04 12:55:00,99.24,99.28,99.09,99.1,54500.0,66.4144,66.4412,66.314,66.3207,54500.0
2008-01-04 13:00:00,99.1,99.27,99.08,99.26,46000.0,66.3207,66.4345,66.3073,66.4278,46000.0
2008-01-04 13:05:00,99.24,99.37,99.07,99.36,64400.0,66.4144,66.5014,66.3006,66.4947,64400.0
2008-01-04 13:10:00,99.35,99.64,99.28,99.56,101900.0,66.488,66.6821,66.4412,66.6285,101900.0
2008-01-04 13:15:00,99.58,99.6,99.49,99.58,57900.0,66.6419,66.6553,66.5817,66.6419,57900.0
2008-01-04 13:20:00,99.58,99.58,99.1,99.21,63400.0,66.6419,66.6419,66.3207,66.3943,63400.0
2008-01-04 13:25:00,99.23,99.27,99.14,99.26,60100.0,66.4077,66.4345,66.3475,66.4278,60100.0
2008-01-04 13:30:00,99.25,99.47,99.23,99.43,40700.0,66.4211,66.5683,66.4077,66.5415,40700.0
2008-01-04 13:35:00,99.43,99.46,98.89,99.03,67800.0,66.5415,66.5616,66.1802,66.2739,67800.0
2008-01-04 13:40:00,99.0,99.28,98.86,99.14,86700.0,66.2538,66.4412,66.1601,66.3475,86700.0
2008-01-04 13:45:00,99.14,99.27,98.98,99.26,62600.0,66.3475,66.4345,66.2404,66.4278,62600.0
2008-01-04 13:50:00,99.27,99.78,99.26,99.67,93700.0,66.4345,66.7758,66.4278,66.7022,93700.0
2008-01-04 13:55:00,99.67,99.75,99.4,99.61,64800.0,66.7022,66.7557,66.5215,66.662,64800.0
2008-01-04 14:00:00,99.54,99.54,98.91,99.23,164600.0,66.6152,66.6152,66.1935,66.4077,164600.0
2008-01-04 14:05:00,99.24,99.35,98.98,99.23,88400.0,66.4144,66.488,66.2404,66.4077,88400.0
2008-01-04 14:10:00,99.23,99.52,99.15,99.3,77500.0,66.4077,66.6018,66.3542,66.4545,77500.0
2008-01-04 14:15:00,99.31,99.76,99.26,99.71,95800.0,66.4612,66.7624,66.4278,66.7289,95800.0
2008-01-04 14:20:00,99.71,99.71,99.1,99.18,105300.0,66.7289,66.7289,66.3207,66.3742,105300.0
2008-01-04 14:25:00,99.21,99.54,99.16,99.17,104700.0,66.3943,66.6152,66.3609,66.3675,104700.0
2008-01-04 14:30:00,99.17,99.21,98.95,99.01,68700.0,66.3675,66.3943,66.2203,66.2605,68700.0
2008-01-04 14:35:00,98.99,99.09,98.79,98.82,59100.0,66.2471,66.314,66.1132,66.1333,59100.0
2008-01-04 14:40:00,98.84,98.86,98.56,98.58,68300.0,66.1467,66.1601,65.9593,65.9727,68300.0
2008-01-04 14:45:00,98.58,98.64,98.57,98.58,110100.0,65.9727,66.0129,65.966,65.9727,110100.0
2008-01-04 14:50:00,98.59,98.7,98.36,98.38,110400.0,65.9794,66.053,65.8255,65.8389,110400.0
2008-01-04 14:55:00,98.36,98.82,98.25,98.82,114000.0,65.8255,66.1333,65.7519,66.1333,114000.0
2008-01-04 15:00:00,98.82,99.11,98.77,98.96,89300.0,66.1333,66.3274,66.0999,66.227,89300.0
2008-01-04 15:05:00,98.96,99.06,98.6,98.8,107200.0,66.227,66.2939,65.9861,66.1199,107200.0
2008-01-04 15:10:00,98.8,98.8,98.4,98.42,112100.0,66.1199,66.1199,65.8522,65.8656,112100.0
2008-01-04 15:15:00,98.41,98.61,98.32,98.45,140800.0,65.8589,65.9928,65.7987,65.8857,140800.0
2008-01-04 15:20:00,98.45,98.48,97.94,97.96,186200.0,65.8857,65.9058,65.5444,65.5578,186200.0
2008-01-04 15:25:00,97.98,98.27,97.91,98.22,223300.0,65.5712,65.7652,65.5243,65.7318,223300.0
2008-01-04 15:30:00,98.2,98.43,98.2,98.22,142400.0,65.7184,65.8723,65.7184,65.7318,142400.0
2008-01-04 15:35:00,98.22,98.25,98.08,98.24,197500.0,65.7318,65.7519,65.6381,65.7452,197500.0
2008-01-04 15:40:00,98.25,98.29,98.06,98.06,221500.0,65.7519,65.7786,65.6247,65.6247,221500.0
2008-01-04 15:45:00,98.06,98.09,97.74,97.75,227900.0,65.6247,65.6448,65.4105,65.4172,227900.0
2008-01-04 15:50:00,97.75,98.13,97.48,98.05,341800.0,65.4172,65.6715,65.2365,65.618,341800.0
2008-01-04 15:55:00,98.05,98.17,98.0,98.0,360000.0,65.618,65.6983,65.5845,65.5845,360000.0
2008-01-07 09:30:00,98.79,99.81,98.33,99.13,279600.0,66.1132,66.7959,65.8054,66.3408,279600.0
2008-01-07 09:35:00,99.19,99.57,99.05,99.55,175500.0,66.3809,66.6352,66.2872,66.6219,175500.0
2008-01-07 09:40:00,99.55,99.97,99.45,99.72,234500.0,66.6219,66.9029,66.5549,66.7356,234500.0
2008-01-07 09:45:00,99.71,99.87,99.33,99.45,166100.0,66.7289,66.836,66.4746,66.5549,166100.0
2008-01-07 09:50:00,99.46,99.54,98.64,98.82,177400.0,66.5616,66.6152,66.0129,66.1333,177400.0
2008-01-07 09:55:00,98.78,99.77,98.78,99.07,235800.0,66.1065,66.7691,66.1065,66.3006,235800.0
2008-01-07 10:00:00,99.11,99.14,98.51,98.63,171300.0,66.3274,66.3475,65.9259,66.0062,171300.0
2008-01-07 10:05:00,98.6,98.7,98.36,98.43,189800.0,65.9861,66.053,65.8255,65.8723,189800.0
2008-01-07 10:10:00,98.42,98.48,97.5,97.51,148100.0,65.8656,65.9058,65.2499,65.2566,148100.0
2008-01-07 10:15:00,97.51,97.51,96.03,96.06,374400.0,65.2566,65.2566,64.2662,64.2862,374400.0
2008-01-07 10:20:00,96.06,96.39,95.71,96.28,520600.0,64.2862,64.5071,64.052,64.4335,520600.0
2008-01-07 10:25:00,96.28,96.46,95.77,95.77,161500.0,64.4335,64.5539,64.0922,64.0922,161500.0
2008-01-07 10:30:00,95.77,96.1,95.71,95.93,258800.0,64.0922,64.313,64.052,64.1992,258800.0
2008-01-07 10:35:00,95.94,96.5,95.9,96.49,203900.0,64.2059,64.5807,64.1792,64.574,203900.0
2008-01-07 10:40:00,96.49,97.27,96.4,97.03,209000.0,64.574,65.096,64.5138,64.9354,209000.0
2008-01-07 10:45:00,97.01,97.03,96.53,96.59,113600.0,64.922,64.9354,64.6008,64.6409,113600.0
2008-01-07 10:50:00,96.58,96.63,96.27,96.42,135200.0,64.6342,64.6677,64.4268,64.5272,135200.0
2008-01-07 10:55:00,96.44,96.62,96.4,96.59,144400.0,64.5406,64.661,64.5138,64.6409,144400.0
2008-01-07 11:00:00,96.59,97.2,96.57,96.82,124900.0,64.6409,65.0492,64.6276,64.7949,124900.0
2008-01-07 11:05:00,96.82,96.86,96.67,96.75,107000.0,64.7949,64.8216,64.6945,64.748,107000.0
2008-01-07 11:10:00,96.76,97.02,96.6,97.0,150200.0,64.7547,64.9287,64.6476,64.9153,150200.0
2008-01-07 11:15:00,96.99,97.13,96.91,96.97,221500.0,64.9086,65.0023,64.8551,64.8952,221500.0
2008-01-07 11:20:00,96.96,97.09,96.57,96.78,96100.0,64.8885,64.9755,64.6276,64.7681,96100.0
2008-01-07 11:25:00,96.73,96.78,95.95,96.56,299600.0,64.7346,64.7681,64.2126,64.6209,299600.0
2008-01-07 11:30:00,96.56,96.6,96.02,96.6,103000.0,64.6209,64.6476,64.2595,64.6476,103000.0
2008-01-07 11:35:00,96.63,96.74,96.33,96.43,99600.0,64.6677,64.7413,64.4669,64.5339,99600.0
2008-01-07 11:40:00,96.46,96.62,96.39,96.52,72500.0,64.5539,64.661,64.5071,64.5941,72500.0
2008-01-07 11:45:00,96.5,96.53,96.23,96.3,115600.0,64.5807,64.6008,64.4,64.4469,115600.0
2008-01-07 11:50:00,96.31,96.37,96.21,96.25,69700.0,64.4536,64.4937,64.3866,64.4134,69700.0
2008-01-07 11:55:00,96.25,96.41,96.19,96.34,62000.0,64.4134,64.5205,64.3732,64.4736,62000.0
2008-01-07 12:00:00,96.29,96.53,96.02,96.44,80400.0,64.4402,64.6008,64.2595,64.5406,80400.0
2008-01-07 12:05:00,96.44,96.8,95.87,95.87,139900.0,64.5406,64.7815,64.1591,64.1591,139900.0
2008-01-07 12:10:00,95.88,96.25,95.71,96.17,77100.0,64.1658,64.4134,64.052,64.3599,77100.0
2008-01-07 12:15:00,96.1,96.11,95.71,95.97,80800.0,64.313,64.3197,64.052,64.226,80800.0
2008-01-07 12:20:00,95.96,96.2,95.94,96.2,47600.0,64.2193,64.3799,64.2059,64.3799,47600.0
2008-01-07 12:25:00,96.18,96.22,95.75,95.9,82400.0,64.3666,64.3933,64.0788,64.1792,82400.0
2008-01-07 12:30:00,95.9,96.36,95.87,96.32,85600.0,64.1792,64.487,64.1591,64.4602,85600.0
2008-01-07 12:35:00,96.32,96.4,96.18,96.25,82300.0,64.4602,64.5138,64.3666,64.4134,82300.0
2008-01-07 12:40:00,96.27,96.36,96.02,96.05,64100.0,64.4268,64.487,64.2595,64.2796,64100.0
2008-01-07 12:45:00,96.04,96.39,96.02,96.35,45300.0,64.2729,64.5071,64.2595,64.4803,45300.0
2008-01-07 12:50:00,96.3,96.79,96.26,96.76,85300.0,64.4469,64.7748,64.4201,64.7547,85300.0
2008-01-07 12:55:00,96.76,96.79,96.39,96.48,54700.0,64.7547,64.7748,64.5071,64.5673,54700.0
2008-01-07 13:00:00,96.47,96.63,96.34,96.41,42900.0,64.5606,64.6677,64.4736,64.5205,42900.0
2008-01-07 13:05:00,96.4,96.46,96.2,96.36,66900.0,64.5138,64.5539,64.3799,64.487,66900.0
2008-01-07 13:10:00,96.33,96.54,96.15,96.25,43900.0,64.4669,64.6075,64.3465,64.4134,43900.0
2008-01-07 13:15:00,96.28,96.73,96.26,96.67,34700.0,64.4335,64.7346,64.4201,64.6945,34700.0
2008-01-07 13:20:00,96.68,96.75,96.48,96.52,32800.0,64.7012,64.748,64.5673,64.5941,32800.0
2008-01-07 13:25:00,96.53,96.67,96.35,96.59,52700.0,64.6008,64.6945,64.4803,64.6409,52700.0
2008-01-07 13:30:00,96.59,96.77,96.33,96.69,51700.0,64.6409,64.7614,64.4669,64.7079,51700.0
2008-01-07 13:35:00,96.67,96.76,96.54,96.74,31800.0,64.6945,64.7547,64.6075,64.7413,31800.0
2008-01-07 13:40:00,96.72,96.8,96.3,96.36,45200.0,64.7279,64.7815,64.4469,64.487,45200.0
2008-01-07 13:45:00,96.36,96.42,96.01,96.4,58900.0,64.487,64.5272,64.2528,64.5138,58900.0
2008-01-07 13:50:00,96.41,96.51,96.26,96.34,40500.0,64.5205,64.5874,64.4201,64.4736,40500.0
2008-01-07 13:55:00,96.36,96.69,96.3,96.61,30700.0,64.487,64.7079,64.4469,64.6543,30700.0
2008-01-07 14:00:00,96.62,96.65,96.02,96.08,76500.0,64.661,64.6811,64.2595,64.2996,76500.0
2008-01-07 14:05:00,96.07,96.28,96.0,96.03,55100.0,64.2929,64.4335,64.2461,64.2662,55100.0
2008-01-07 14:10:00,96.04,96.09,95.88,96.07,81300.0,64.2729,64.3063,64.1658,64.2929,81300.0
2008-01-07 14:15:00,96.07,96.29,96.06,96.25,87800.0,64.2929,64.4402,64.2862,64.4134,87800.0
2008-01-07 14:20:00,96.19,96.23,96.03,96.08,96800.0,64.3732,64.4,64.2662,64.2996,96800.0
2008-01-07 14:25:00,96.07,96.08,95.83,95.98,89000.0,64.2929,64.2996,64.1323,64.2327,89000.0
2008-01-07 14:30:00,95.97,96.17,95.95,96.12,109100.0,64.226,64.3599,64.2126,64.3264,109100.0
2008-01-07 14:35:00,96.13,96.26,95.97,96.23,77400.0,64.3331,64.4201,64.226,64.4,77400.0
2008-01-07 14:40:00,96.24,96.5,96.21,96.21,86900.0,64.4067,64.5807,64.3866,64.3866,86900.0
2008-01-07 14:45:00,96.22,96.25,95.88,95.92,72200.0,64.3933,64.4134,64.1658,64.1926,72200.0
2008-01-07 14:50:00,95.92,95.98,95.73,95.78,91300.0,64.1926,64.2327,64.0654,64.0989,91300.0
2008-01-07 14:55:00,95.8,95.99,95.68,95.9,231000.0,64.1122,64.2394,64.0319,64.1792,231000.0
2008-01-07 15:00:00,95.93,96.16,95.79,96.0,118800.0,64.1992,64.3532,64.1056,64.2461,118800.0
2008-01-07 15:05:00,95.99,96.09,95.8,95.9,103900.0,64.2394,64.3063,64.1122,64.1792,103900.0
2008-01-07 15:10:00,95.88,96.66,95.8,95.82,103300.0,64.1658,64.6878,64.1122,64.1256,103300.0
2008-01-07 15:15:00,95.81,96.09,95.77,96.02,116300.0,64.1189,64.3063,64.0922,64.2595,116300.0
2008-01-07 15:20:00,96.04,96.16,95.97,96.03,98100.0,64.2729,64.3532,64.226,64.2662,98100.0
2008-01-07 15:25:00,96.01,96.16,95.96,96.04,101100.0,64.2528,64.3532,64.2193,64.2729,101100.0
2008-01-07 15:30:00,96.08,96.21,95.98,96.07,120200.0,64.2996,64.3866,64.2327,64.2929,120200.0
2008-01-07 15:35:00,96.07,96.08,95.8,95.92,132100.0,64.2929,64.2996,64.1122,64.1926,132100.0
2008-01-07 15:40:00,95.93,96.44,95.86,96.41,169700.0,64.1992,64.5406,64.1524,64.5205,169700.0
2008-01-07 15:45:00,96.41,96.98,96.35,96.93,234800.0,64.5205,64.9019,64.4803,64.8685,234800.0
2008-01-07 15:50:00,96.95,97.17,96.91,96.99,313300.0,64.8819,65.0291,64.8551,64.9086,313300.0
2008-01-07 15:55:00,96.99,97.0,96.76,96.8,265700.0,64.9086,64.9153,64.7547,64.7815,265700.0
2008-01-08 09:30:00,97.93,98.97,97.73,98.76,253800.0,65.5377,66.2337,65.4039,66.0932,253800.0
2008-01-08 09:35:00,98.78,98.95,98.48,98.75,224300.0,66.1065,66.2203,65.9058,66.0865,224300.0
2008-01-08 09:40:00,98.75,99.08,98.53,98.94,211400.0,66.0865,66.3073,65.9392,66.2136,211400.0
2008-01-08 09:45:00,98.93,99.46,98.93,99.31,162100.0,66.2069,66.5616,66.2069,66.4612,162100.0
2008-01-08 09:50:00,99.3,99.31,98.96,99.1,141800.0,66.4545,66.4612,66.227,66.3207,141800.0
2008-01-08 09:55:00,99.11,99.55,99.1,99.35,224500.0,66.3274,66.6219,66.3207,66.488,224500.0
2008-01-08 10:00:00,99.34,99.49,99.17,99.33,261600.0,66.4813,66.5817,66.3675,66.4746,261600.0
2008-01-08 10:05:00,99.32,100.1,99.28,100.03,178600.0,66.4679,66.9899,66.4412,66.9431,178600.0
2008-01-08 10:10:00,100.05,100.13,99.77,99.8,153500.0,66.9565,67.01,66.7691,66.7892,153500.0
2008-01-08 10:15:00,99.8,99.81,99.54,99.71,149200.0,66.7892,66.7959,66.6152,66.7289,149200.0
2008-01-08 10:20:00,99.71,100.23,99.61,99.95,126600.0,66.7289,67.0769,66.662,66.8895,126600.0
2008-01-08 10:25:00,99.92,100.01,99.38,99.43,94700.0,66.8695,66.9297,66.5081,66.5415,94700.0
2008-01-08 10:30:00,99.44,99.7,99.19,99.19,131200.0,66.5482,66.7222,66.3809,66.3809,131200.0
2008-01-08 10:35:00,99.22,99.48,99.12,99.39,338400.0,66.401,66.575,66.3341,66.5148,338400.0
2008-01-08 10:40:00,99.41,99.55,99.3,99.3,79000.0,66.5282,66.6219,66.4545,66.4545,79000.0
2008-01-08 10:45:00,99.33,99.33,98.95,99.02,86700.0,66.4746,66.4746,66.2203,66.2672,86700.0
2008-01-08 10:50:00,99.02,99.08,98.74,99.0,97400.0,66.2672,66.3073,66.0798,66.2538,97400.0
2008-01-08 10:55:00,98.99,99.02,98.59,98.74,105100.0,66.2471,66.2672,65.9794,66.0798,105100.0
2008-01-08 11:00:00,98.74,99.0,98.7,98.85,152000.0,66.0798,66.2538,66.053,66.1534,152000.0
2008-01-08 11:05:00,98.85,99.12,98.61,99.06,103000.0,66.1534,66.3341,65.9928,66.2939,103000.0
2008-01-08 11:10:00,99.04,99.19,98.51,98.55,84800.0,66.2805,66.3809,65.9259,65.9526,84800.0
2008-01-08 11:15:00,98.51,98.85,98.45,98.69,98300.0,65.9259,66.1534,65.8857,66.0463,98300.0
2008-01-08 11:20:00,98.76,98.88,98.48,98.66,116500.0,66.0932,66.1735,65.9058,66.0262,116500.0
2008-01-08 11:25:00,98.68,98.78,98.58,98.62,39700.0,66.0396,66.1065,65.9727,65.9995,39700.0
2008-01-08 11:30:00,98.56,98.56,98.0,98.22,121100.0,65.9593,65.9593,65.5845,65.7318,121100.0
2008-01-08 11:35:00,98.18,98.53,98.01,98.53,79700.0,65.705,65.9392,65.5912,65.9392,79700.0
2008-01-08 11:40:00,98.53,98.72,98.39,98.39,54200.0,65.9392,66.0664,65.8455,65.8455,54200.0
2008-01-08 11:45:00,98.38,98.38,98.01,98.16,75000.0,65.8389,65.8389,65.5912,65.6916,75000.0
2008-01-08 11:50:00,98.13,98.72,98.09,98.65,92600.0,65.6715,66.0664,65.6448,66.0195,92600.0
2008-01-08 11:55:00,98.67,98.79,98.46,98.53,69400.0,66.0329,66.1132,65.8924,65.9392,69400.0
2008-01-08 12:00:00,98.51,98.84,98.47,98.69,62900.0,65.9259,66.1467,65.8991,66.0463,62900.0
2008-01-08 12:05:00,98.7,99.01,98.66,98.97,53800.0,66.053,66.2605,66.0262,66.2337,53800.0
2008-01-08 12:10:00,98.95,98.98,98.73,98.73,40200.0,66.2203,66.2404,66.0731,66.0731,40200.0
2008-01-08 12:15:00,98.76,98.97,98.62,98.9,43400.0,66.0932,66.2337,65.9995,66.1869,43400.0
2008-01-08 12:20:00,98.87,98.92,98.73,98.75,35200.0,66.1668,66.2002,66.0731,66.0865,35200.0
2008-01-08 12:25:00,98.77,99.03,98.76,99.0,51800.0,66.0999,66.2739,66.0932,66.2538,51800.0
2008-01-08 12:30:00,99.0,99.05,98.77,99.0,81000.0,66.2538,66.2872,66.0999,66.2538,81000.0
2008-01-08 12:35:00,98.98,99.13,98.91,99.02,79300.0,66.2404,66.3408,66.1935,66.2672,79300.0
2008-01-08 12:40:00,99.03,99.06,98.94,99.01,64000.0,66.2739,66.2939,66.2136,66.2605,64000.0
2008-01-08 12:45:00,99.02,99.06,98.94,99.0,69400.0,66.2672,66.2939,66.2136,66.2538,69400.0
2008-01-08 12:50:00,99.02,99.16,99.01,99.04,62500.0,66.2672,66.3609,66.2605,66.2805,62500.0
2008-01-08 12:55:00,99.03,99.03,98.77,98.95,68900.0,66.2739,66.2739,66.0999,66.2203,68900.0
2008-01-08 13:00:00,98.99,98.99,98.71,98.76,69900.0,66.2471,66.2471,66.0597,66.0932,69900.0
2008-01-08 13:05:00,98.78,99.19,98.67,98.97,206200.0,66.1065,66.3809,66.0329,66.2337,206200.0
2008-01-08 13:10:00,98.98,99.15,98.66,98.88,183600.0,66.2404,66.3542,66.0262,66.1735,183600.0
2008-01-08 13:15:00,98.89,99.05,98.86,99.03,86200.0,66.1802,66.2872,66.1601,66.2739,86200.0
2008-01-08 13:20:00,99.01,99.06,98.89,99.0,73200.0,66.2605,66.2939,66.1802,66.2538,73200.0
2008-01-08 13:25:00,98.98,99.14,98.91,99.01,59200.0,66.2404,66.3475,66.1935,66.2605,59200.0
2008-01-08 13:30:00,99.08,99.2,98.95,99.16,62200.0,66.3073,66.3876,66.2203,66.3609,62200.0
2008-01-08 13:35:00,99.16,99.29,98.95,98.97,51800.0,66.3609,66.4479,66.2203,66.2337,51800.0
2008-01-08 13:40:00,99.01,99.09,98.93,99.06,49300.0,66.2605,66.314,66.2069,66.2939,49300.0
2008-01-08 13:45:00,99.04,99.37,99.03,99.32,67400.0,66.2805,66.5014,66.2739,66.4679,67400.0
2008-01-08 13:50:00,99.37,99.63,99.31,99.54,77200.0,66.5014,66.6754,66.4612,66.6152,77200.0
2008-01-08 13:55:00,99.56,99.98,99.5,99.96,110700.0,66.6285,66.9096,66.5884,66.8962,110700.0
2008-01-08 14:00:00,99.96,100.31,99.92,100.09,121000.0,66.8962,67.1305,66.8695,66.9832,121000.0
2008-01-08 14:05:00,100.1,100.12,99.84,100.07,63200.0,66.9899,67.0033,66.8159,66.9699,63200.0
2008-01-08 14:10:00,100.01,100.06,99.55,100.0,193500.0,66.9297,66.9632,66.6219,66.923,193500.0
2008-01-08 14:15:00,100.0,100.0,98.85,99.91,114900.0,66.923,66.923,66.1534,66.8628,114900.0
2008-01-08 14:20:00,99.91,100.04,99.79,100.02,74900.0,66.8628,66.9498,66.7825,66.9364,74900.0
2008-01-08 14:25:00,100.0,100.16,99.97,100.08,80500.0,66.923,67.0301,66.9029,66.9765,80500.0
2008-01-08 14:30:00,100.09,100.16,99.61,99.65,89600.0,66.9832,67.0301,66.662,66.6888,89600.0
2008-01-08 14:35:00,99.65,99.72,99.48,99.59,52200.0,66.6888,66.7356,66.575,66.6486,52200.0
2008-01-08 14:40:00,99.59,99.77,99.49,99.61,66700.0,66.6486,66.7691,66.5817,66.662,66700.0
2008-01-08 14:45:00,99.59,99.7,99.29,99.47,211100.0,66.6486,66.7222,66.4479,66.5683,211100.0
2008-01-08 14:50:00,99.47,99.52,99.28,99.45,213100.0,66.5683,66.6018,66.4412,66.5549,213100.0
2008-01-08 14:55:00,99.45,99.53,99.01,99.02,113000.0,66.5549,66.6085,66.2605,66.2672,113000.0
2008-01-08 15:00:00,99.03,99.33,98.8,99.2,133500.0,66.2739,66.4746,66.1199,66.3876,133500.0
2008-01-08 15:05:00,99.19,99.47,98.9,98.92,146300.0,66.3809,66.5683,66.1869,66.2002,146300.0
2008-01-08 15:10:00,98.91,98.97,98.56,98.56,182200.0,66.1935,66.2337,65.9593,65.9593,182200.0
2008-01-08 15:15:00,98.58,98.6,98.17,98.22,167200.0,65.9727,65.9861,65.6983,65.7318,167200.0
2008-01-08 15:20:00,98.23,98.39,97.54,97.54,277000.0,65.7385,65.8455,65.2767,65.2767,277000.0
2008-01-08 15:25:00,97.53,97.97,97.43,97.97,391100.0,65.27,65.5645,65.2031,65.5645,391100.0
2008-01-08 15:30:00,97.97,98.56,97.95,98.35,233100.0,65.5645,65.9593,65.5511,65.8188,233100.0
2008-01-08 15:35:00,98.33,98.34,97.71,97.8,174400.0,65.8054,65.8121,65.3905,65.4507,174400.0
2008-01-08 15:40:00,97.81,97.97,97.57,97.73,159100.0,65.4574,65.5645,65.2968,65.4039,159100.0
2008-01-08 15:45:00,97.71,97.73,97.09,97.22,216900.0,65.3905,65.4039,64.9755,65.0625,216900.0
2008-01-08 15:50:00,97.18,97.24,96.44,96.78,309200.0,65.0358,65.0759,64.5406,64.7681,309200.0
2008-01-08 15:55:00,96.78,97.34,96.66,96.95,407000.0,64.7681,65.1429,64.6878,64.8819,407000.0
2008-01-09 09:30:00,97.35,97.35,96.64,96.75,139000.0,65.1495,65.1495,64.6744,64.748,139000.0
2008-01-09 09:35:00,96.77,98.14,96.74,98.13,184300.0,64.7614,65.6782,64.7413,65.6715,184300.0
2008-01-09 09:40:00,98.07,98.73,97.76,97.79,174400.0,65.6314,66.0731,65.4239,65.444,174400.0
2008-01-09 09:45:00,97.81,98.78,97.81,98.48,139800.0,65.4574,66.1065,65.4574,65.9058,139800.0
2008-01-09 09:50:00,98.48,98.57,97.67,97.98,199500.0,65.9058,65.966,65.3637,65.5712,199500.0
2008-01-09 09:55:00,97.98,98.3,97.67,98.17,151700.0,65.5712,65.7853,65.3637,65.6983,151700.0
2008-01-09 10:00:00,98.18,99.0,98.18,99.0,136400.0,65.705,66.2538,65.705,66.2538,136400.0
2008-01-09 10:05:00,98.92,98.92,98.15,98.17,112500.0,66.2002,66.2002,65.6849,65.6983,112500.0
2008-01-09 10:10:00,98.16,98.3,97.83,98.2,133000.0,65.6916,65.7853,65.4708,65.7184,133000.0
2008-01-09 10:15:00,98.2,98.44,97.8,98.03,92400.0,65.7184,65.879,65.4507,65.6046,92400.0
2008-01-09 10:20:00,97.99,98.03,97.52,97.79,59400.0,65.5779,65.6046,65.2633,65.444,59400.0
2008-01-09 10:25:00,97.75,98.3,97.72,98.0,94500.0,65.4172,65.7853,65.3972,65.5845,94500.0
2008-01-09 10:30:00,97.99,98.77,97.19,97.19,279800.0,65.5779,66.0999,65.0425,65.0425,279800.0
2008-01-09 10:35:00,97.16,97.74,97.07,97.53,111100.0,65.0224,65.4105,64.9622,65.27,111100.0
2008-01-09 10:40:00,97.53,98.16,97.5,97.89,97300.0,65.27,65.6916,65.2499,65.5109,97300.0
2008-01-09 10:45:00,97.91,97.96,97.45,97.59,89400.0,65.5243,65.5578,65.2165,65.3102,89400.0
2008-01-09 10:50:00,97.62,97.76,96.85,97.71,105500.0,65.3302,65.4239,64.8149,65.3905,105500.0
2008-01-09 10:55:00,97.69,97.71,97.2,97.5,75800.0,65.3771,65.3905,65.0492,65.2499,75800.0
2008-01-09 11:00:00,97.5,97.89,97.22,97.22,112800.0,65.2499,65.5109,65.0625,65.0625,112800.0
2008-01-09 11:05:00,97.24,97.32,97.07,97.09,71900.0,65.0759,65.1295,64.9622,64.9755,71900.0
2008-01-09 11:10:00,97.1,97.2,96.8,96.89,82900.0,64.9822,65.0492,64.7815,64.8417,82900.0
2008-01-09 11:15:00,96.86,97.05,96.71,97.03,98400.0,64.8216,64.9488,64.7212,64.9354,98400.0
2008-01-09 11:20:00,97.05,97.53,96.98,97.38,69800.0,64.9488,65.27,64.9019,65.1696,69800.0
2008-01-09 11:25:00,97.4,97.52,97.0,97.24,66100.0,65.183,65.2633,64.9153,65.0759,66100.0
2008-01-09 11:30:00,97.28,97.32,97.0,97.01,80600.0,65.1027,65.1295,64.9153,64.922,80600.0
2008-01-09 11:35:00,97.04,97.05,96.72,96.93,90300.0,64.9421,64.9488,64.7279,64.8685,90300.0
2008-01-09 11:40:00,96.91,97.04,96.85,96.94,46700.0,64.8551,64.9421,64.8149,64.8752,46700.0
2008-01-09 11:45:00,96.92,96.93,96.52,96.63,117100.0,64.8618,64.8685,64.5941,64.6677,117100.0
2008-01-09 11:50:00,96.66,96.66,96.1,96.62,76800.0,64.6878,64.6878,64.313,64.661,76800.0
2008-01-09 11:55:00,96.61,96.65,96.44,96.46,77900.0,64.6543,64.6811,64.5406,64.5539,77900.0
2008-01-09 12:00:00,96.5,96.67,96.26,96.67,71300.0,64.5807,64.6945,64.4201,64.6945,71300.0
2008-01-09 12:05:00,96.63,97.03,96.6,96.99,50500.0,64.6677,64.9354,64.6476,64.9086,50500.0
2008-01-09 12:10:00,96.95,97.02,96.73,96.87,36200.0,64.8819,64.9287,64.7346,64.8283,36200.0
2008-01-09 12:15:00,96.86,97.17,96.74,97.1,56600.0,64.8216,65.0291,64.7413,64.9822,56600.0
2008-01-09 12:20:00,97.08,97.17,96.91,97.13,41500.0,64.9689,65.0291,64.8551,65.0023,41500.0
2008-01-09 12:25:00,97.13,97.43,97.13,97.38,52400.0,65.0023,65.2031,65.0023,65.1696,52400.0
2008-01-09 12:30:00,97.32,97.46,97.22,97.33,58800.0,65.1295,65.2232,65.0625,65.1362,58800.0
2008-01-09 12:35:00,97.33,97.52,97.31,97.35,44300.0,65.1362,65.2633,65.1228,65.1495,44300.0
2008-01-09 12:40:00,97.37,97.4,97.06,97.06,62100.0,65.1629,65.183,64.9555,64.9555,62100.0
2008-01-09 12:45:00,97.04,97.24,96.92,97.11,69700.0,64.9421,65.0759,64.8618,64.9889,69700.0
2008-01-09 12:50:00,97.09,97.34,97.04,97.34,51100.0,64.9755,65.1429,64.9421,65.1429,51100.0
2008-01-09 12:55:00,97.35,97.35,96.88,97.32,87400.0,65.1495,65.1495,64.835,65.1295,87400.0
2008-01-09 13:00:00,97.35,97.71,97.16,97.7,60000.0,65.1495,65.3905,65.0224,65.3838,60000.0
2008-01-09 13:05:00,97.7,97.71,97.12,97.41,51000.0,65.3838,65.3905,64.9956,65.1897,51000.0
2008-01-09 13:10:00,97.43,97.58,97.12,97.32,56300.0,65.2031,65.3035,64.9956,65.1295,56300.0
2008-01-09 13:15:00,97.35,97.38,96.85,97.3,109600.0,65.1495,65.1696,64.8149,65.1161,109600.0
2008-01-09 13:20:00,97.29,97.52,97.19,97.45,49600.0,65.1094,65.2633,65.0425,65.2165,49600.0
2008-01-09 13:25:00,97.43,97.44,97.05,97.44,60400.0,65.2031,65.2098,64.9488,65.2098,60400.0
2008-01-09 13:30:00,97.43,97.48,96.89,97.07,73900.0,65.2031,65.2365,64.8417,64.9622,73900.0
2008-01-09 13:35:00,97.11,97.38,96.87,97.25,114700.0,64.9889,65.1696,64.8283,65.0826,114700.0
2008-01-09 13:40:00,97.22,97.24,96.83,97.01,154800.0,65.0625,65.0759,64.8015,64.922,154800.0
2008-01-09 13:45:00,97.0,97.05,96.56,96.74,75300.0,64.9153,64.9488,64.6209,64.7413,75300.0
2008-01-09 13:50:00,96.73,96.96,96.47,96.8,53000.0,64.7346,64.8885,64.5606,64.7815,53000.0
2008-01-09 13:55:00,96.84,97.15,96.81,97.15,83700.0,64.8082,65.0157,64.7882,65.0157,83700.0
2008-01-09 14:00:00,97.12,97.27,96.84,97.16,71800.0,64.9956,65.096,64.8082,65.0224,71800.0
2008-01-09 14:05:00,97.12,97.14,96.5,96.6,76600.0,64.9956,65.009,64.5807,64.6476,76600.0
2008-01-09 14:10:00,96.56,96.8,96.38,96.38,96200.0,64.6209,64.7815,64.5004,64.5004,96200.0
2008-01-09 14:15:00,96.39,96.43,96.06,96.4,75200.0,64.5071,64.5339,64.2862,64.5138,75200.0
2008-01-09 14:20:00,96.38,96.42,96.11,96.37,57200.0,64.5004,64.5272,64.3197,64.4937,57200.0
2008-01-09 14:25:00,96.37,96.84,96.23,96.81,45900.0,64.4937,64.8082,64.4,64.7882,45900.0
2008-01-09 14:30:00,96.82,97.01,96.56,96.71,72600.0,64.7949,64.922,64.6209,64.7212,72600.0
2008-01-09 14:35:00,96.7,97.19,96.67,96.98,86500.0,64.7146,65.0425,64.6945,64.9019,86500.0
2008-01-09 14:40:00,97.0,97.04,96.2,96.42,109500.0,64.9153,64.9421,64.3799,64.5272,109500.0
2008-01-09 14:45:00,96.41,97.2,96.32,97.1,99600.0,64.5205,65.0492,64.4602,64.9822,99600.0
2008-01-09 14:50:00,97.07,97.38,96.96,97.02,115100.0,64.9622,65.1696,64.8885,64.9287,115100.0
2008-01-09 14:55:00,97.03,97.47,96.9,97.32,60900.0,64.9354,65.2299,64.8484,65.1295,60900.0
2008-01-09 15:00:00,97.32,97.6,97.28,97.6,109700.0,65.1295,65.3169,65.1027,65.3169,109700.0
2008-01-09 15:05:00,97.6,98.25,97.54,98.12,125300.0,65.3169,65.7519,65.2767,65.6649,125300.0
2008-01-09 15:10:00,98.16,98.19,97.76,98.04,102900.0,65.6916,65.7117,65.4239,65.6113,102900.0
2008-01-09 15:15:00,98.03,98.62,97.97,98.4,86100.0,65.6046,65.9995,65.5645,65.8522,86100.0
2008-01-09 15:20:00,98.4,98.41,98.0,98.05,72400.0,65.8522,65.8589,65.5845,65.618,72400.0
2008-01-09 15:25:00,98.08,98.11,97.39,97.51,93600.0,65.6381,65.6582,65.1763,65.2566,93600.0
2008-01-09 15:30:00,97.5,97.56,97.25,97.39,151400.0,65.2499,65.2901,65.0826,65.1763,151400.0
2008-01-09 15:35:00,97.42,98.39,97.32,98.09,162000.0,65.1964,65.8455,65.1295,65.6448,162000.0
2008-01-09 15:40:00,98.07,98.52,98.02,98.13,167500.0,65.6314,65.9325,65.5979,65.6715,167500.0
2008-01-09 15:45:00,98.1,98.4,98.06,98.36,153400.0,65.6515,65.8522,65.6247,65.8255,153400.0
2008-01-09 15:50:00,98.31,98.73,98.09,98.6,188900.0,65.792,66.0731,65.6448,65.9861,188900.0
2008-01-09 15:55:00,98.59,98.8,98.44,98.7,217500.0,65.9794,66.1199,65.879,66.053,217500.0
2008-01-10 09:30:00,97.11,97.11,96.21,96.25,253300.0,64.9889,64.9889,64.3866,64.4134,253300.0
2008-01-10 09:35:00,96.25,96.95,96.25,96.74,161900.0,64.4134,64.8819,64.4134,64.7413,161900.0
2008-01-10 09:40:00,96.74,96.95,96.3,96.3,130100.0,64.7413,64.8819,64.4469,64.4469,130100.0
2008-01-10 09:45:00,96.3,96.3,95.9,96.0,204500.0,64.4469,64.4469,64.1792,64.2461,204500.0
2008-01-10 09:50:00,96.01,96.54,95.86,95.89,212600.0,64.2528,64.6075,64.1524,64.1725,212600.0
2008-01-10 09:55:00,95.88,96.15,95.86,95.99,324100.0,64.1658,64.3465,64.1524,64.2394,324100.0
2008-01-10 10:00:00,95.96,95.98,95.73,95.74,98400.0,64.2193,64.2327,64.0654,64.0721,98400.0
2008-01-10 10:05:00,95.74,95.88,95.55,95.55,196800.0,64.0721,64.1658,63.9449,63.9449,196800.0
2008-01-10 10:10:00,95.56,95.92,95.45,95.88,105200.0,63.9516,64.1926,63.878,64.1658,105200.0
2008-01-10 10:15:00,95.9,96.0,95.68,95.81,89700.0,64.1792,64.2461,64.0319,64.1189,89700.0
2008-01-10 10:20:00,95.81,96.0,95.65,96.0,127800.0,64.1189,64.2461,64.0119,64.2461,127800.0
2008-01-10 10:25:00,95.97,95.97,95.5,95.69,75800.0,64.226,64.226,63.9115,64.0386,75800.0
2008-01-10 10:30:00,95.66,96.09,95.6,96.06,110700.0,64.0186,64.3063,63.9784,64.2862,110700.0
2008-01-10 10:35:00,96.04,96.06,95.79,95.9,111400.0,64.2729,64.2862,64.1056,64.1792,111400.0
2008-01-10 10:40:00,95.9,96.07,95.61,96.07,132300.0,64.1792,64.2929,63.9851,64.2929,132300.0
2008-01-10 10:45:00,96.05,96.07,95.82,95.82,85400.0,64.2796,64.2929,64.1256,64.1256,85400.0
2008-01-10 10:50:00,95.81,96.05,95.8,95.97,73000.0,64.1189,64.2796,64.1122,64.226,73000.0
2008-01-10 10:55:00,95.97,96.07,95.87,95.95,80400.0,64.226,64.2929,64.1591,64.2126,80400.0
2008-01-10 11:00:00,95.93,95.94,95.6,95.75,77600.0,64.1992,64.2059,63.9784,64.0788,77600.0
2008-01-10 11:05:00,95.76,96.04,95.73,95.97,72800.0,64.0855,64.2729,64.0654,64.226,72800.0
2008-01-10 11:10:00,96.0,96.07,95.76,95.86,81300.0,64.2461,64.2929,64.0855,64.1524,81300.0
2008-01-10 11:15:00,95.83,95.92,95.75,95.8,52600.0,64.1323,64.1926,64.0788,64.1122,52600.0
2008-01-10 11:20:00,95.79,96.18,95.68,96.18,105000.0,64.1056,64.3666,64.0319,64.3666,105000.0
2008-01-10 11:25:00,96.19,96.56,96.13,96.23,107000.0,64.3732,64.6209,64.3331,64.4,107000.0
2008-01-10 11:30:00,96.23,96.34,95.93,96.24,61000.0,64.4,64.4736,64.1992,64.4067,61000.0
2008-01-10 11:35:00,96.25,96.27,95.94,96.1,43500.0,64.4134,64.4268,64.2059,64.313,43500.0
2008-01-10 11:40:00,96.06,96.12,95.95,95.97,42900.0,64.2862,64.3264,64.2126,64.226,42900.0
2008-01-10 11:45:00,96.01,96.06,95.7,95.97,79600.0,64.2528,64.2862,64.0453,64.226,79600.0
2008-01-10 11:50:00,95.98,96.15,95.81,96.0,52200.0,64.2327,64.3465,64.1189,64.2461,52200.0
2008-01-10 11:55:00,95.99,96.3,95.98,96.24,35200.0,64.2394,64.4469,64.2327,64.4067,35200.0
2008-01-10 12:00:00,96.24,96.43,96.05,96.25,55000.0,64.4067,64.5339,64.2796,64.4134,55000.0
2008-01-10 12:05:00,96.25,96.37,96.15,96.35,33700.0,64.4134,64.4937,64.3465,64.4803,33700.0
2008-01-10 12:10:00,96.31,96.6,96.24,96.49,37500.0,64.4536,64.6476,64.4067,64.574,37500.0
2008-01-10 12:15:00,96.46,97.39,96.43,97.0,175800.0,64.5539,65.1763,64.5339,64.9153,175800.0
2008-01-10 12:20:00,97.02,97.94,96.85,97.79,235000.0,64.9287,65.5444,64.8149,65.444,235000.0
2008-01-10 12:25:00,97.76,97.76,97.0,97.09,138900.0,65.4239,65.4239,64.9153,64.9755,138900.0
2008-01-10 12:30:00,97.09,97.52,96.78,96.83,125800.0,64.9755,65.2633,64.7681,64.8015,125800.0
2008-01-10 12:35:00,96.82,97.38,96.79,97.11,90300.0,64.7949,65.1696,64.7748,64.9889,90300.0
2008-01-10 12:40:00,97.1,97.33,96.72,97.13,98700.0,64.9822,65.1362,64.7279,65.0023,98700.0
2008-01-10 12:45:00,97.1,97.13,96.62,96.69,77100.0,64.9822,65.0023,64.661,64.7079,77100.0
2008-01-10 12:50:00,96.66,97.03,96.62,97.01,64300.0,64.6878,64.9354,64.661,64.922,64300.0
2008-01-10 12:55:00,96.95,97.37,96.85,96.99,74100.0,64.8819,65.1629,64.8149,64.9086,74100.0
2008-01-10 13:00:00,96.97,97.0,96.64,96.64,168800.0,64.8952,64.9153,64.6744,64.6744,168800.0
2008-01-10 13:05:00,96.63,96.89,96.29,96.41,114600.0,64.6677,64.8417,64.4402,64.5205,114600.0
2008-01-10 13:10:00,96.41,96.51,95.75,95.88,180000.0,64.5205,64.5874,64.0788,64.1658,180000.0
2008-01-10 13:15:00,95.88,96.1,95.8,95.8,149800.0,64.1658,64.313,64.1122,64.1122,149800.0
2008-01-10 13:20:00,95.8,96.06,95.64,95.72,156500.0,64.1122,64.2862,64.0052,64.0587,156500.0
2008-01-10 13:25:00,95.72,96.08,95.68,95.93,234800.0,64.0587,64.2996,64.0319,64.1992,234800.0
2008-01-10 13:30:00,95.95,95.99,95.58,95.65,140400.0,64.2126,64.2394,63.965,64.0119,140400.0
2008-01-10 13:35:00,95.64,95.82,95.51,95.65,128900.0,64.0052,64.1256,63.9182,64.0119,128900.0
2008-01-10 13:40:00,95.65,96.0,95.53,95.98,52200.0,64.0119,64.2461,63.9316,64.2327,52200.0
2008-01-10 13:45:00,95.98,96.0,95.58,95.76,83800.0,64.2327,64.2461,63.965,64.0855,83800.0
2008-01-10 13:50:00,95.77,95.8,95.36,95.5,101800.0,64.0922,64.1122,63.8178,63.9115,101800.0
2008-01-10 13:55:00,95.48,95.73,95.46,95.65,140900.0,63.8981,64.0654,63.8847,64.0119,140900.0
2008-01-10 14:00:00,95.64,95.75,95.28,95.46,295700.0,64.0052,64.0788,63.7642,63.8847,295700.0
2008-01-10 14:05:00,95.46,95.62,95.19,95.56,101700.0,63.8847,63.9918,63.704,63.9516,101700.0
2008-01-10 14:10:00,95.57,95.74,95.34,95.42,70600.0,63.9583,64.0721,63.8044,63.8579,70600.0
2008-01-10 14:15:00,95.41,96.17,95.27,96.1,166900.0,63.8512,64.3599,63.7576,64.313,166900.0
2008-01-10 14:20:00,96.12,96.12,95.54,95.85,99900.0,64.3264,64.3264,63.9382,64.1457,99900.0
2008-01-10 14:25:00,95.87,95.9,95.55,95.8,78100.0,64.1591,64.1792,63.9449,64.1122,78100.0
2008-01-10 14:30:00,95.88,96.01,95.62,95.96,108200.0,64.1658,64.2528,63.9918,64.2193,108200.0
2008-01-10 14:35:00,95.97,96.51,95.97,96.51,182900.0,64.226,64.5874,64.226,64.5874,182900.0
2008-01-10 14:40:00,96.51,96.59,96.22,96.4,92800.0,64.5874,64.6409,64.3933,64.5138,92800.0
2008-01-10 14:45:00,96.35,96.44,96.1,96.12,61400.0,64.4803,64.5406,64.313,64.3264,61400.0
2008-01-10 14:50:00,96.12,96.65,96.11,96.54,105100.0,64.3264,64.6811,64.3197,64.6075,105100.0
2008-01-10 14:55:00,96.57,96.75,96.33,96.51,92400.0,64.6276,64.748,64.4669,64.5874,92400.0
2008-01-10 15:00:00,96.51,96.74,96.51,96.69,69100.0,64.5874,64.7413,64.5874,64.7079,69100.0
2008-01-10 15:05:00,96.69,96.7,96.55,96.68,116700.0,64.7079,64.7146,64.6142,64.7012,116700.0
2008-01-10 15:10:00,96.68,97.27,96.64,97.25,167700.0,64.7012,65.096,64.6744,65.0826,167700.0
2008-01-10 15:15:00,97.23,97.23,96.86,97.11,228900.0,65.0692,65.0692,64.8216,64.9889,228900.0
2008-01-10 15:20:00,97.09,97.13,96.81,97.07,117000.0,64.9755,65.0023,64.7882,64.9622,117000.0
2008-01-10 15:25:00,97.09,97.17,96.8,96.98,115100.0,64.9755,65.0291,64.7815,64.9019,115100.0
2008-01-10 15:30:00,96.98,97.2,96.91,97.13,159500.0,64.9019,65.0492,64.8551,65.0023,159500.0
2008-01-10 15:35:00,97.11,97.34,96.92,97.27,128200.0,64.9889,65.1429,64.8618,65.096,128200.0
2008-01-10 15:40:00,97.29,97.39,96.95,97.14,127900.0,65.1094,65.1763,64.8819,65.009,127900.0
2008-01-10 15:45:00,97.14,97.23,96.86,97.01,145600.0,65.009,65.0692,64.8216,64.922,145600.0
2008-01-10 15:50:00,97.0,97.03,96.69,96.94,223300.0,64.9153,64.9354,64.7079,64.8752,223300.0
2008-01-10 15:55:00,96.94,97.15,96.82,96.99,243700.0,64.8752,65.0157,64.7949,64.9086,243700.0
2008-01-11 09:30:00,96.01,96.53,95.78,96.21,136200.0,64.2528,64.6008,64.0989,64.3866,136200.0
2008-01-11 09:35:00,96.22,96.22,95.36,95.39,139600.0,64.3933,64.3933,63.8178,63.8379,139600.0
2008-01-11 09:40:00,95.4,96.23,95.22,95.91,235600.0,63.8446,64.4,63.7241,64.1859,235600.0
2008-01-11 09:45:00,95.91,96.08,95.5,96.01,197300.0,64.1859,64.2996,63.9115,64.2528,197300.0
2008-01-11 09:50:00,95.97,96.11,95.51,95.7,94000.0,64.226,64.3197,63.9182,64.0453,94000.0
2008-01-11 09:55:00,95.73,95.96,95.5,95.93,101000.0,64.0654,64.2193,63.9115,64.1992,101000.0
2008-01-11 10:00:00,95.93,95.98,95.67,95.68,75300.0,64.1992,64.2327,64.0252,64.0319,75300.0
2008-01-11 10:05:00,95.69,95.76,95.5,95.68,80000.0,64.0386,64.0855,63.9115,64.0319,80000.0
2008-01-11 10:10:00,95.67,96.26,95.65,96.25,144400.0,64.0252,64.4201,64.0119,64.4134,144400.0
2008-01-11 10:15:00,96.25,96.36,95.88,95.95,120200.0,64.4134,64.487,64.1658,64.2126,120200.0
2008-01-11 10:20:00,95.95,96.11,95.79,96.02,101300.0,64.2126,64.3197,64.1056,64.2595,101300.0
2008-01-11 10:25:00,95.99,96.04,95.67,95.76,65900.0,64.2394,64.2729,64.0252,64.0855,65900.0
2008-01-11 10:30:00,95.76,95.93,95.55,95.78,120100.0,64.0855,64.1992,63.9449,64.0989,120100.0
2008-01-11 10:35:00,95.76,96.11,95.55,95.95,121400.0,64.0855,64.3197,63.9449,64.2126,121400.0
2008-01-11 10:40:00,95.95,96.3,95.92,96.27,92200.0,64.2126,64.4469,64.1926,64.4268,92200.0
2008-01-11 10:45:00,96.27,96.51,96.21,96.34,155700.0,64.4268,64.5874,64.3866,64.4736,155700.0
2008-01-11 10:50:00,96.35,96.57,96.15,96.53,141500.0,64.4803,64.6276,64.3465,64.6008,141500.0
2008-01-11 10:55:00,96.53,96.57,96.0,96.04,140100.0,64.6008,64.6276,64.2461,64.2729,140100.0
2008-01-11 11:00:00,96.05,96.25,96.02,96.08,67700.0,64.2796,64.4134,64.2595,64.2996,67700.0
2008-01-11 11:05:00,96.08,96.09,95.89,95.94,65700.0,64.2996,64.3063,64.1725,64.2059,65700.0
2008-01-11 11:10:00,95.92,95.99,95.74,95.95,71900.0,64.1926,64.2394,64.0721,64.2126,71900.0
2008-01-11 11:15:00,95.94,96.02,95.64,95.65,58400.0,64.2059,64.2595,64.0052,64.0119,58400.0
2008-01-11 11:20:00,95.66,95.85,95.57,95.57,64800.0,64.0186,64.1457,63.9583,63.9583,64800.0
2008-01-11 11:25:00,95.57,95.8,95.55,95.79,91600.0,63.9583,64.1122,63.9449,64.1056,91600.0
2008-01-11 11:30:00,95.79,96.27,95.77,96.05,52100.0,64.1056,64.4268,64.0922,64.2796,52100.0
2008-01-11 11:35:00,96.07,96.09,95.6,95.71,56700.0,64.2929,64.3063,63.9784,64.052,56700.0
2008-01-11 11:40:00,95.71,95.78,95.56,95.61,41400.0,64.052,64.0989,63.9516,63.9851,41400.0
2008-01-11 11:45:00,95.58,95.63,95.43,95.53,66600.0,63.965,63.9985,63.8646,63.9316,66600.0
2008-01-11 11:50:00,95.59,95.72,95.43,95.5,58700.0,63.9717,64.0587,63.8646,63.9115,58700.0
2008-01-11 11:55:00,95.53,95.59,95.25,95.48,69500.0,63.9316,63.9717,63.7442,63.8981,69500.0
2008-01-11 12:00:00,95.47,95.63,95.36,95.48,54100.0,63.8914,63.9985,63.8178,63.8981,54100.0
2008-01-11 12:05:00,95.49,95.75,95.45,95.59,64900.0,63.9048,64.0788,63.878,63.9717,64900.0
2008-01-11 12:10:00,95.57,95.65,95.52,95.58,34300.0,63.9583,64.0119,63.9249,63.965,34300.0
2008-01-11 12:15:00,95.58,95.7,95.22,95.32,72400.0,63.965,64.0453,63.7241,63.791,72400.0
2008-01-11 12:20:00,95.28,95.39,94.92,94.98,170300.0,63.7642,63.8379,63.5233,63.5635,170300.0
2008-01-11 12:25:00,94.99,95.01,94.84,94.97,219300.0,63.5702,63.5836,63.4698,63.5568,219300.0
2008-01-11 12:30:00,94.98,95.24,94.92,95.09,96400.0,63.5635,63.7375,63.5233,63.6371,96400.0
2008-01-11 12:35:00,95.04,95.28,95.04,95.19,62700.0,63.6036,63.7642,63.6036,63.704,62700.0
2008-01-11 12:40:00,95.2,95.32,95.14,95.19,99500.0,63.7107,63.791,63.6706,63.704,99500.0
2008-01-11 12:45:00,95.19,95.22,94.99,95.13,116600.0,63.704,63.7241,63.5702,63.6639,116600.0
2008-01-11 12:50:00,95.1,95.25,95.09,95.19,70000.0,63.6438,63.7442,63.6371,63.704,70000.0
2008-01-11 12:55:00,95.22,95.45,95.22,95.43,55200.0,63.7241,63.878,63.7241,63.8646,55200.0
2008-01-11 13:00:00,95.43,95.54,95.15,95.19,84700.0,63.8646,63.9382,63.6772,63.704,84700.0
2008-01-11 13:05:00,95.14,95.28,95.01,95.22,55000.0,63.6706,63.7642,63.5836,63.7241,55000.0
2008-01-11 13:10:00,95.23,95.24,94.95,94.97,69900.0,63.7308,63.7375,63.5434,63.5568,69900.0
2008-01-11 13:15:00,94.97,95.06,94.85,94.95,132400.0,63.5568,63.617,63.4765,63.5434,132400.0
2008-01-11 13:20:00,94.97,94.97,94.8,94.8,214800.0,63.5568,63.5568,63.443,63.443,214800.0
2008-01-11 13:25:00,94.82,95.04,94.81,94.95,74900.0,63.4564,63.6036,63.4497,63.5434,74900.0
2008-01-11 13:30:00,94.96,95.02,94.79,94.82,69900.0,63.5501,63.5902,63.4363,63.4564,69900.0
2008-01-11 13:35:00,94.82,94.91,94.68,94.79,74000.0,63.4564,63.5166,63.3627,63.4363,74000.0
2008-01-11 13:40:00,94.79,95.0,94.75,94.96,97500.0,63.4363,63.5769,63.4096,63.5501,97500.0
2008-01-11 13:45:00,94.99,95.02,94.44,94.44,141900.0,63.5702,63.5902,63.2021,63.2021,141900.0
2008-01-11 13:50:00,94.43,94.72,94.32,94.63,104900.0,63.1954,63.3895,63.1218,63.3292,104900.0
2008-01-11 13:55:00,94.66,94.72,94.38,94.4,126600.0,63.3493,63.3895,63.1619,63.1753,126600.0
2008-01-11 14:00:00,94.4,94.64,94.31,94.5,91200.0,63.1753,63.3359,63.1151,63.2422,91200.0
2008-01-11 14:05:00,94.48,94.56,94.42,94.47,108900.0,63.2289,63.2824,63.1887,63.2222,108900.0
2008-01-11 14:10:00,94.46,94.48,94.26,94.4,117500.0,63.2155,63.2289,63.0816,63.1753,117500.0
2008-01-11 14:15:00,94.41,94.75,94.4,94.74,102600.0,63.182,63.4096,63.1753,63.4029,102600.0
2008-01-11 14:20:00,94.74,94.87,94.68,94.74,57000.0,63.4029,63.4899,63.3627,63.4029,57000.0
2008-01-11 14:25:00,94.73,94.91,94.73,94.8,46200.0,63.3962,63.5166,63.3962,63.443,46200.0
2008-01-11 14:30:00,94.8,94.81,94.58,94.73,64200.0,63.443,63.4497,63.2958,63.3962,64200.0
2008-01-11 14:35:00,94.74,94.83,94.62,94.75,45300.0,63.4029,63.4631,63.3226,63.4096,45300.0
2008-01-11 14:40:00,94.75,94.83,94.59,94.72,94900.0,63.4096,63.4631,63.3025,63.3895,94900.0
2008-01-11 14:45:00,94.72,94.82,94.4,94.4,111200.0,63.3895,63.4564,63.1753,63.1753,111200.0
2008-01-11 14:50:00,94.4,94.6,94.35,94.37,151100.0,63.1753,63.3092,63.1419,63.1552,151100.0
2008-01-11 14:55:00,94.37,94.37,93.98,94.27,267300.0,63.1552,63.1552,62.8942,63.0883,267300.0
2008-01-11 15:00:00,94.27,94.28,93.83,93.92,169500.0,63.0883,63.095,62.7939,62.8541,169500.0
2008-01-11 15:05:00,93.91,94.06,93.85,93.95,195200.0,62.8474,62.9478,62.8072,62.8742,195200.0
2008-01-11 15:10:00,93.92,94.05,93.78,94.01,174800.0,62.8541,62.9411,62.7604,62.9143,174800.0
2008-01-11 15:15:00,94.0,94.19,93.87,93.91,125700.0,62.9076,63.0348,62.8206,62.8474,125700.0
2008-01-11 15:20:00,93.92,94.13,93.8,94.0,151100.0,62.8541,62.9946,62.7738,62.9076,151100.0
2008-01-11 15:25:00,93.99,94.22,93.9,94.01,193400.0,62.9009,63.0549,62.8407,62.9143,193400.0
2008-01-11 15:30:00,93.99,94.18,93.88,94.15,233700.0,62.9009,63.0281,62.8273,63.008,233700.0
2008-01-11 15:35:00,94.15,94.38,94.01,94.37,201000.0,63.008,63.1619,62.9143,63.1552,201000.0
2008-01-11 15:40:00,94.38,94.4,94.08,94.15,272000.0,63.1619,63.1753,62.9612,63.008,272000.0
2008-01-11 15:45:00,94.15,94.39,94.13,94.39,262700.0,63.008,63.1686,62.9946,63.1686,262700.0
2008-01-11 15:50:00,94.36,94.46,93.98,94.0,361300.0,63.1486,63.2155,62.8942,62.9076,361300.0
2008-01-11 15:55:00,94.0,94.19,93.86,94.08,365300.0,62.9076,63.0348,62.8139,62.9612,365300.0
2008-01-14 09:30:00,94.77,95.0,94.75,94.95,217100.0,63.4229,63.5769,63.4096,63.5434,217100.0
2008-01-14 09:35:00,94.93,94.98,94.64,94.64,149900.0,63.53,63.5635,63.3359,63.3359,149900.0
2008-01-14 09:40:00,94.67,94.79,94.28,94.59,126000.0,63.356,63.4363,63.095,63.3025,126000.0
2008-01-14 09:45:00,94.6,94.67,94.02,94.05,146000.0,63.3092,63.356,62.921,62.9411,146000.0
2008-01-14 09:50:00,94.04,94.07,93.5,93.83,142900.0,62.9344,62.9545,62.573,62.7939,142900.0
2008-01-14 09:55:00,93.81,94.24,93.76,94.04,139000.0,62.7805,63.0682,62.747,62.9344,139000.0
2008-01-14 10:00:00,94.03,94.16,93.92,94.08,112900.0,62.9277,63.0147,62.8541,62.9612,112900.0
2008-01-14 10:05:00,94.07,94.81,94.07,94.8,570200.0,62.9545,63.4497,62.9545,63.443,570200.0
2008-01-14 10:10:00,94.8,94.81,94.52,94.53,107700.0,63.443,63.4497,63.2556,63.2623,107700.0
2008-01-14 10:15:00,94.54,94.6,94.35,94.45,117500.0,63.269,63.3092,63.1419,63.2088,117500.0
2008-01-14 10:20:00,94.42,94.43,94.1,94.19,77700.0,63.1887,63.1954,62.9746,63.0348,77700.0
2008-01-14 10:25:00,94.22,94.3,94.08,94.1,75500.0,63.0549,63.1084,62.9612,62.9746,75500.0
2008-01-14 10:30:00,94.06,94.5,94.06,94.46,65400.0,62.9478,63.2422,62.9478,63.2155,65400.0
2008-01-14 10:35:00,94.45,94.65,94.38,94.58,52400.0,63.2088,63.3426,63.1619,63.2958,52400.0
2008-01-14 10:40:00,94.57,94.66,94.21,94.47,79000.0,63.2891,63.3493,63.0482,63.2222,79000.0
2008-01-14 10:45:00,94.46,94.62,94.37,94.62,60500.0,63.2155,63.3226,63.1552,63.3226,60500.0
2008-01-14 10:50:00,94.62,94.75,94.54,94.6,162400.0,63.3226,63.4096,63.269,63.3092,162400.0
2008-01-14 10:55:00,94.61,94.73,94.51,94.64,197800.0,63.3159,63.3962,63.2489,63.3359,197800.0
2008-01-14 11:00:00,94.65,94.77,94.57,94.64,105600.0,63.3426,63.4229,63.2891,63.3359,105600.0
2008-01-14 11:05:00,94.63,94.73,94.56,94.67,110800.0,63.3292,63.3962,63.2824,63.356,110800.0
2008-01-14 11:10:00,94.69,94.72,94.57,94.65,110700.0,63.3694,63.3895,63.2891,63.3426,110700.0
2008-01-14 11:15:00,94.62,94.73,94.59,94.61,103500.0,63.3226,63.3962,63.3025,63.3159,103500.0
2008-01-14 11:20:00,94.62,94.76,94.61,94.67,136100.0,63.3226,63.4162,63.3159,63.356,136100.0
2008-01-14 11:25:00,94.68,94.75,94.61,94.61,76000.0,63.3627,63.4096,63.3159,63.3159,76000.0
2008-01-14 11:30:00,94.62,94.72,94.62,94.7,72500.0,63.3226,63.3895,63.3226,63.3761,72500.0
2008-01-14 11:35:00,94.7,94.78,94.58,94.61,64200.0,63.3761,63.4296,63.2958,63.3159,64200.0
2008-01-14 11:40:00,94.64,94.93,94.62,94.82,96400.0,63.3359,63.53,63.3226,63.4564,96400.0
2008-01-14 11:45:00,94.83,95.05,94.81,95.0,86000.0,63.4631,63.6103,63.4497,63.5769,86000.0
2008-01-14 11:50:00,95.01,95.26,95.01,95.22,96000.0,63.5836,63.7509,63.5836,63.7241,96000.0
2008-01-14 11:55:00,95.21,95.31,95.18,95.22,63100.0,63.7174,63.7843,63.6973,63.7241,63100.0
2008-01-14 12:00:00,95.2,95.22,94.85,94.92,127700.0,63.7107,63.7241,63.4765,63.5233,127700.0
2008-01-14 12:05:00,94.93,94.94,94.64,94.74,83700.0,63.53,63.5367,63.3359,63.4029,83700.0
2008-01-14 12:10:00,94.73,94.78,94.52,94.52,60400.0,63.3962,63.4296,63.2556,63.2556,60400.0
2008-01-14 12:15:00,94.52,94.64,94.46,94.63,83700.0,63.2556,63.3359,63.2155,63.3292,83700.0
2008-01-14 12:20:00,94.64,94.64,94.51,94.53,41000.0,63.3359,63.3359,63.2489,63.2623,41000.0
2008-01-14 12:25:00,94.52,94.66,94.5,94.5,52200.0,63.2556,63.3493,63.2422,63.2422,52200.0
2008-01-14 12:30:00,94.48,94.52,94.31,94.35,70800.0,63.2289,63.2556,63.1151,63.1419,70800.0
2008-01-14 12:35:00,94.35,94.48,94.35,94.41,50900.0,63.1419,63.2289,63.1419,63.182,50900.0
2008-01-14 12:40:00,94.4,94.42,94.25,94.26,59300.0,63.1753,63.1887,63.0749,63.0816,59300.0
2008-01-14 12:45:00,94.29,94.34,94.25,94.32,34500.0,63.1017,63.1352,63.0749,63.1218,34500.0
2008-01-14 12:50:00,94.32,94.5,94.27,94.49,62300.0,63.1218,63.2422,63.0883,63.2356,62300.0
2008-01-14 12:55:00,94.49,94.62,94.49,94.51,39300.0,63.2356,63.3226,63.2356,63.2489,39300.0
2008-01-14 13:00:00,94.52,94.61,94.51,94.57,23000.0,63.2556,63.3159,63.2489,63.2891,23000.0
2008-01-14 13:05:00,94.57,94.81,94.55,94.79,56700.0,63.2891,63.4497,63.2757,63.4363,56700.0
2008-01-14 13:10:00,94.79,94.88,94.67,94.68,45700.0,63.4363,63.4966,63.356,63.3627,45700.0
2008-01-14 13:15:00,94.68,94.75,94.59,94.6,72900.0,63.3627,63.4096,63.3025,63.3092,72900.0
2008-01-14 13:20:00,94.6,94.84,94.59,94.8,52700.0,63.3092,63.4698,63.3025,63.443,52700.0
2008-01-14 13:25:00,94.79,94.89,94.74,94.85,44400.0,63.4363,63.5032,63.4029,63.4765,44400.0
2008-01-14 13:30:00,94.86,94.93,94.71,94.84,40100.0,63.4832,63.53,63.3828,63.4698,40100.0
2008-01-14 13:35:00,94.8,94.93,94.74,94.8,53900.0,63.443,63.53,63.4029,63.443,53900.0
2008-01-14 13:40:00,94.81,94.99,94.76,94.88,61500.0,63.4497,63.5702,63.4162,63.4966,61500.0
2008-01-14 13:45:00,94.9,94.99,94.85,94.92,49400.0,63.5099,63.5702,63.4765,63.5233,49400.0
2008-01-14 13:50:00,94.92,95.02,94.87,94.99,84100.0,63.5233,63.5902,63.4899,63.5702,84100.0
2008-01-14 13:55:00,94.98,95.04,94.89,94.98,94700.0,63.5635,63.6036,63.5032,63.5635,94700.0
2008-01-14 14:00:00,94.97,95.02,94.91,95.0,69200.0,63.5568,63.5902,63.5166,63.5769,69200.0
2008-01-14 14:05:00,95.0,95.02,94.91,94.94,81800.0,63.5769,63.5902,63.5166,63.5367,81800.0
2008-01-14 14:10:00,94.91,94.93,94.8,94.81,64100.0,63.5166,63.53,63.443,63.4497,64100.0
2008-01-14 14:15:00,94.82,94.82,94.64,94.68,57900.0,63.4564,63.4564,63.3359,63.3627,57900.0
2008-01-14 14:20:00,94.68,94.76,94.63,94.63,44900.0,63.3627,63.4162,63.3292,63.3292,44900.0
2008-01-14 14:25:00,94.59,94.8,94.54,94.7,46800.0,63.3025,63.443,63.269,63.3761,46800.0
2008-01-14 14:30:00,94.71,95.03,94.66,95.0,88100.0,63.3828,63.5969,63.3493,63.5769,88100.0
2008-01-14 14:35:00,95.0,95.45,94.95,95.45,112800.0,63.5769,63.878,63.5434,63.878,112800.0
2008-01-14 14:40:00,95.45,95.51,95.2,95.46,77700.0,63.878,63.9182,63.7107,63.8847,77700.0
2008-01-14 14:45:00,95.46,95.95,95.42,95.55,97900.0,63.8847,64.2126,63.8579,63.9449,97900.0
2008-01-14 14:50:00,95.55,95.64,95.28,95.35,59600.0,63.9449,64.0052,63.7642,63.8111,59600.0
2008-01-14 14:55:00,95.36,95.72,95.36,95.7,55300.0,63.8178,64.0587,63.8178,64.0453,55300.0
2008-01-14 15:00:00,95.7,95.83,95.68,95.78,75300.0,64.0453,64.1323,64.0319,64.0989,75300.0
2008-01-14 15:05:00,95.77,95.94,95.65,95.69,116900.0,64.0922,64.2059,64.0119,64.0386,116900.0
2008-01-14 15:10:00,95.71,95.83,95.49,95.56,78700.0,64.052,64.1323,63.9048,63.9516,78700.0
2008-01-14 15:15:00,95.56,95.69,95.37,95.61,69900.0,63.9516,64.0386,63.8245,63.9851,69900.0
2008-01-14 15:20:00,95.58,95.61,95.4,95.49,54200.0,63.965,63.9851,63.8446,63.9048,54200.0
2008-01-14 15:25:00,95.48,95.63,95.43,95.55,83200.0,63.8981,63.9985,63.8646,63.9449,83200.0
2008-01-14 15:30:00,95.53,95.71,95.35,95.7,83200.0,63.9316,64.052,63.8111,64.0453,83200.0
2008-01-14 15:35:00,95.71,95.71,95.48,95.53,87200.0,64.052,64.052,63.8981,63.9316,87200.0
2008-01-14 15:40:00,95.53,95.72,95.34,95.67,121500.0,63.9316,64.0587,63.8044,64.0252,121500.0
2008-01-14 15:45:00,95.66,95.92,95.66,95.86,163000.0,64.0186,64.1926,64.0186,64.1524,163000.0
2008-01-14 15:50:00,95.88,95.89,95.53,95.57,198200.0,64.1658,64.1725,63.9316,63.9583,198200.0
2008-01-14 15:55:00,95.55,95.62,95.32,95.6,259600.0,63.9449,63.9918,63.791,63.9784,259600.0
2008-01-15 09:30:00,93.0,93.05,92.1,92.25,412600.0,62.2384,62.2719,61.6361,61.7365,412600.0
2008-01-15 09:35:00,92.22,92.39,90.59,90.99,678100.0,61.7164,61.8302,60.6256,60.8932,678100.0
2008-01-15 09:40:00,90.97,91.65,90.96,91.56,490000.0,60.8799,61.3349,60.8732,61.2747,490000.0
2008-01-15 09:45:00,91.56,92.1,91.37,91.93,427400.0,61.2747,61.6361,61.1476,61.5223,427400.0
2008-01-15 09:50:00,91.94,92.19,91.8,92.18,291300.0,61.529,61.6963,61.4353,61.6896,291300.0
2008-01-15 09:55:00,92.11,92.13,91.8,91.91,207400.0,61.6428,61.6562,61.4353,61.5089,207400.0
2008-01-15 10:00:00,91.91,91.99,91.43,91.69,288900.0,61.5089,61.5625,61.1877,61.3617,288900.0
2008-01-15 10:05:00,91.67,92.09,91.53,91.89,320800.0,61.3483,61.6294,61.2546,61.4956,320800.0
2008-01-15 10:10:00,91.92,92.11,91.88,91.91,211700.0,61.5156,61.6428,61.4889,61.5089,211700.0
2008-01-15 10:15:00,91.91,91.95,91.7,91.75,216400.0,61.5089,61.5357,61.3684,61.4019,216400.0
2008-01-15 10:20:00,91.75,92.1,91.72,92.05,164100.0,61.4019,61.6361,61.3818,61.6026,164100.0
2008-01-15 10:25:00,92.05,92.25,91.72,91.98,169500.0,61.6026,61.7365,61.3818,61.5558,169500.0
2008-01-15 10:30:00,91.98,92.2,91.91,92.02,117400.0,61.5558,61.703,61.5089,61.5826,117400.0
2008-01-15 10:35:00,92.03,92.14,91.9,92.09,178200.0,61.5892,61.6629,61.5022,61.6294,178200.0
2008-01-15 10:40:00,92.08,92.12,91.69,91.7,136300.0,61.6227,61.6495,61.3617,61.3684,136300.0
2008-01-15 10:45:00,91.7,91.74,91.5,91.72,114700.0,61.3684,61.3952,61.2346,61.3818,114700.0
2008-01-15 10:50:00,91.69,91.75,91.48,91.65,142800.0,61.3617,61.4019,61.2212,61.3349,142800.0
2008-01-15 10:55:00,91.65,91.79,91.57,91.67,79200.0,61.3349,61.4286,61.2814,61.3483,79200.0
2008-01-15 11:00:00,91.67,91.8,91.61,91.78,92200.0,61.3483,61.4353,61.3082,61.4219,92200.0
2008-01-15 11:05:00,91.77,91.82,91.67,91.69,73500.0,61.4152,61.4487,61.3483,61.3617,73500.0
2008-01-15 11:10:00,91.69,92.03,91.69,91.98,102700.0,61.3617,61.5892,61.3617,61.5558,102700.0
2008-01-15 11:15:00,91.97,92.18,91.75,92.13,202200.0,61.5491,61.6896,61.4019,61.6562,202200.0
2008-01-15 11:20:00,92.13,92.41,92.01,92.31,131100.0,61.6562,61.8436,61.5759,61.7766,131100.0
2008-01-15 11:25:00,92.34,92.41,91.75,92.15,103300.0,61.7967,61.8436,61.4019,61.6696,103300.0
2008-01-15 11:30:00,92.16,92.2,91.92,92.03,93700.0,61.6762,61.703,61.5156,61.5892,93700.0
2008-01-15 11:35:00,92.05,92.07,91.77,91.77,64500.0,61.6026,61.616,61.4152,61.4152,64500.0
2008-01-15 11:40:00,91.76,91.81,91.39,91.65,131600.0,61.4086,61.442,61.1609,61.3349,131600.0
2008-01-15 11:45:00,91.65,91.7,91.26,91.33,89400.0,61.3349,61.3684,61.0739,61.1208,89400.0
2008-01-15 11:50:00,91.31,91.44,91.18,91.34,61500.0,61.1074,61.1944,61.0204,61.1275,61500.0
2008-01-15 11:55:00,91.35,91.5,91.17,91.41,67700.0,61.1342,61.2346,61.0137,61.1743,67700.0
2008-01-15 12:00:00,91.44,91.54,91.29,91.52,67900.0,61.1944,61.2613,61.094,61.2479,67900.0
2008-01-15 12:05:00,91.52,92.02,91.47,91.91,73100.0,61.2479,61.5826,61.2145,61.5089,73100.0
2008-01-15 12:10:00,91.91,92.16,91.66,92.11,73100.0,61.5089,61.6762,61.3416,61.6428,73100.0
2008-01-15 12:15:00,92.1,92.34,91.9,91.95,119200.0,61.6361,61.7967,61.5022,61.5357,119200.0
2008-01-15 12:20:00,91.94,92.01,91.74,92.0,104700.0,61.529,61.5759,61.3952,61.5692,104700.0
2008-01-15 12:25:00,91.99,92.0,91.75,91.93,48300.0,61.5625,61.5692,61.4019,61.5223,48300.0
2008-01-15 12:30:00,91.9,91.92,91.57,91.62,62200.0,61.5022,61.5156,61.2814,61.3149,62200.0
2008-01-15 12:35:00,91.64,91.69,91.51,91.56,71100.0,61.3282,61.3617,61.2412,61.2747,71100.0
2008-01-15 12:40:00,91.6,91.63,91.25,91.28,73300.0,61.3015,61.3216,61.0672,61.0873,73300.0
2008-01-15 12:45:00,91.28,91.32,90.89,91.11,222900.0,61.0873,61.1141,60.8263,60.9736,222900.0
2008-01-15 12:50:00,91.11,91.14,90.94,91.01,64100.0,60.9736,60.9936,60.8598,60.9066,64100.0
2008-01-15 12:55:00,91.0,91.04,90.81,90.89,102900.0,60.8999,60.9267,60.7728,60.8263,102900.0
2008-01-15 13:00:00,90.9,90.91,90.71,90.71,165300.0,60.833,60.8397,60.7059,60.7059,165300.0
2008-01-15 13:05:00,90.71,91.04,90.6,90.65,225100.0,60.7059,60.9267,60.6322,60.6657,225100.0
2008-01-15 13:10:00,90.65,90.71,90.56,90.59,171100.0,60.6657,60.7059,60.6055,60.6256,171100.0
2008-01-15 13:15:00,90.59,90.72,90.49,90.51,203500.0,60.6256,60.7126,60.5586,60.572,203500.0
2008-01-15 13:20:00,90.51,90.52,90.17,90.17,182000.0,60.572,60.5787,60.3445,60.3445,182000.0
2008-01-15 13:25:00,90.19,90.23,89.92,90.0,309200.0,60.3579,60.3846,60.1772,60.2307,309200.0
2008-01-15 13:30:00,90.0,90.05,89.78,89.81,157100.0,60.2307,60.2642,60.0835,60.1036,157100.0
2008-01-15 13:35:00,89.81,89.99,89.66,89.93,224300.0,60.1036,60.224,60.0032,60.1839,224300.0
2008-01-15 13:40:00,89.92,89.96,89.66,89.78,151300.0,60.1772,60.2039,60.0032,60.0835,151300.0
2008-01-15 13:45:00,89.79,89.95,89.73,89.84,174700.0,60.0902,60.1972,60.05,60.1236,174700.0
2008-01-15 13:50:00,89.86,90.08,89.8,89.8,256600.0,60.137,60.2842,60.0969,60.0969,256600.0
2008-01-15 13:55:00,89.83,89.99,89.8,89.87,153900.0,60.1169,60.224,60.0969,60.1437,153900.0
2008-01-15 14:00:00,89.89,89.89,89.05,89.27,400100.0,60.1571,60.1571,59.5949,59.7422,400100.0
2008-01-15 14:05:00,89.28,89.76,89.27,89.63,182100.0,59.7489,60.0701,59.7422,59.9831,182100.0
2008-01-15 14:10:00,89.61,90.09,89.55,90.05,190800.0,59.9697,60.2909,59.9296,60.2642,190800.0
2008-01-15 14:15:00,90.05,90.07,89.81,89.92,219500.0,60.2642,60.2776,60.1036,60.1772,219500.0
2008-01-15 14:20:00,89.9,90.11,89.66,89.66,212100.0,60.1638,60.3043,60.0032,60.0032,212100.0
2008-01-15 14:25:00,89.65,89.67,89.11,89.36,219900.0,59.9965,60.0099,59.6351,59.8024,219900.0
2008-01-15 14:30:00,89.35,89.37,89.06,89.06,120800.0,59.7957,59.8091,59.6016,59.6016,120800.0
2008-01-15 14:35:00,89.05,89.19,88.83,89.15,262300.0,59.5949,59.6886,59.4477,59.6619,262300.0
2008-01-15 14:40:00,89.15,89.43,89.15,89.38,133100.0,59.6619,59.8492,59.6619,59.8158,133100.0
2008-01-15 14:45:00,89.37,89.6,89.31,89.49,193100.0,59.8091,59.963,59.7689,59.8894,193100.0
2008-01-15 14:50:00,89.49,89.53,89.41,89.48,131800.0,59.8894,59.9162,59.8359,59.8827,131800.0
2008-01-15 14:55:00,89.47,89.7,89.44,89.56,152400.0,59.876,60.0299,59.8559,59.9362,152400.0
2008-01-15 15:00:00,89.59,89.73,89.57,89.7,164100.0,59.9563,60.05,59.9429,60.0299,164100.0
2008-01-15 15:05:00,89.74,90.02,89.65,89.98,218400.0,60.0567,60.2441,59.9965,60.2173,218400.0
2008-01-15 15:10:00,89.98,90.02,89.87,89.91,186900.0,60.2173,60.2441,60.1437,60.1705,186900.0
2008-01-15 15:15:00,89.91,90.0,89.88,89.89,220700.0,60.1705,60.2307,60.1504,60.1571,220700.0
2008-01-15 15:20:00,89.89,90.03,89.72,89.82,177200.0,60.1571,60.2508,60.0433,60.1102,177200.0
2008-01-15 15:25:00,89.82,90.01,89.81,89.91,231200.0,60.1102,60.2374,60.1036,60.1705,231200.0
2008-01-15 15:30:00,89.91,90.07,89.75,90.05,333000.0,60.1705,60.2776,60.0634,60.2642,333000.0
2008-01-15 15:35:00,90.07,90.55,90.05,90.09,396100.0,60.2776,60.5988,60.2642,60.2909,396100.0
2008-01-15 15:40:00,90.09,90.1,89.6,89.83,375300.0,60.2909,60.2976,59.963,60.1169,375300.0
2008-01-15 15:45:00,89.8,89.96,89.71,89.88,252600.0,60.0969,60.2039,60.0366,60.1504,252600.0
2008-01-15 15:50:00,89.87,89.92,89.4,89.41,262100.0,60.1437,60.1772,59.8292,59.8359,262100.0
2008-01-15 15:55:00,89.42,89.46,88.79,88.83,676400.0,59.8426,59.8693,59.4209,59.4477,676400.0
2008-01-16 09:30:00,87.98,88.5,87.76,87.77,544100.0,58.8789,59.2269,58.7316,58.7383,544100.0
2008-01-16 09:35:00,87.76,88.0,85.9,86.04,688600.0,58.7316,58.8922,57.4869,57.5806,688600.0
2008-01-16 09:40:00,86.01,87.17,85.71,86.79,705100.0,57.5605,58.3368,57.3597,58.0825,705100.0
2008-01-16 09:45:00,86.79,86.81,86.37,86.65,676700.0,58.0825,58.0959,57.8014,57.9888,676700.0
2008-01-16 09:50:00,86.66,86.73,86.32,86.36,521200.0,57.9955,58.0423,57.7679,57.7947,521200.0
2008-01-16 09:55:00,86.36,86.57,86.16,86.19,449800.0,57.7947,57.9352,57.6609,57.6809,449800.0
2008-01-16 10:00:00,86.2,86.33,85.37,85.37,424900.0,57.6876,57.7746,57.1322,57.1322,424900.0
2008-01-16 10:05:00,85.37,86.24,85.28,86.03,333200.0,57.1322,57.7144,57.0719,57.5739,333200.0
2008-01-16 10:10:00,86.03,86.14,85.88,85.89,262700.0,57.5739,57.6475,57.4735,57.4802,262700.0
2008-01-16 10:15:00,85.91,86.0,85.76,85.78,256100.0,57.4936,57.5538,57.3932,57.4066,256100.0
2008-01-16 10:20:00,85.78,85.83,85.03,85.11,331200.0,57.4066,57.44,56.9046,56.9582,331200.0
2008-01-16 10:25:00,85.15,85.49,85.11,85.4,259500.0,56.9849,57.2125,56.9582,57.1522,259500.0
2008-01-16 10:30:00,85.4,85.43,84.65,85.29,708500.0,57.1522,57.1723,56.6503,57.0786,708500.0
2008-01-16 10:35:00,85.31,85.32,83.86,84.2,460700.0,57.092,57.0987,56.1216,56.3492,460700.0
2008-01-16 10:40:00,84.19,84.45,83.91,84.21,380400.0,56.3425,56.5165,56.1551,56.3559,380400.0
2008-01-16 10:45:00,84.21,84.26,83.4,83.56,429400.0,56.3559,56.3893,55.8138,55.9209,429400.0
2008-01-16 10:50:00,83.56,83.77,83.41,83.67,398800.0,55.9209,56.0614,55.8205,55.9945,398800.0
2008-01-16 10:55:00,83.68,83.79,83.27,83.7,279200.0,56.0012,56.0748,55.7268,56.0146,279200.0
2008-01-16 11:00:00,83.7,84.0,83.57,83.68,314600.0,56.0146,56.2153,55.9276,56.0012,314600.0
2008-01-16 11:05:00,83.69,83.94,83.59,83.78,446700.0,56.0079,56.1752,55.9409,56.0681,446700.0
2008-01-16 11:10:00,83.78,83.88,83.7,83.79,473400.0,56.0681,56.135,56.0146,56.0748,473400.0
2008-01-16 11:15:00,83.78,83.84,83.46,83.72,604600.0,56.0681,56.1083,55.8539,56.0279,604600.0
2008-01-16 11:20:00,83.71,84.38,83.59,84.29,741300.0,56.0213,56.4696,55.9409,56.4094,741300.0
2008-01-16 11:25:00,84.29,84.3,84.01,84.15,271800.0,56.4094,56.4161,56.222,56.3157,271800.0
2008-01-16 11:30:00,84.15,84.21,83.41,83.42,237400.0,56.3157,56.3559,55.8205,55.8272,237400.0
2008-01-16 11:35:00,83.42,83.63,83.27,83.38,372400.0,55.8272,55.9677,55.7268,55.8004,372400.0
2008-01-16 11:40:00,83.38,83.54,83.31,83.52,166900.0,55.8004,55.9075,55.7536,55.8941,166900.0
2008-01-16 11:45:00,83.53,83.94,83.53,83.88,301900.0,55.9008,56.1752,55.9008,56.135,301900.0
2008-01-16 11:50:00,83.88,84.64,83.82,84.5,473300.0,56.135,56.6436,56.0949,56.5499,473300.0
2008-01-16 11:55:00,84.5,84.88,84.27,84.87,438900.0,56.5499,56.8043,56.396,56.7976,438900.0
2008-01-16 12:00:00,84.87,85.13,84.5,84.77,328200.0,56.7976,56.9716,56.5499,56.7306,328200.0
2008-01-16 12:05:00,84.76,84.9,84.6,84.87,277600.0,56.7239,56.8176,56.6169,56.7976,277600.0
2008-01-16 12:10:00,84.86,84.88,84.4,84.53,201000.0,56.7909,56.8043,56.483,56.57,201000.0
2008-01-16 12:15:00,84.54,84.56,83.9,84.0,166300.0,56.5767,56.5901,56.1484,56.2153,166300.0
2008-01-16 12:20:00,83.99,84.04,83.77,83.79,183600.0,56.2086,56.2421,56.0614,56.0748,183600.0
2008-01-16 12:25:00,83.8,83.98,83.8,83.86,86300.0,56.0815,56.2019,56.0815,56.1216,86300.0
2008-01-16 12:30:00,83.85,84.23,83.85,84.22,158200.0,56.1149,56.3693,56.1149,56.3626,158200.0
2008-01-16 12:35:00,84.22,84.5,84.0,84.5,204600.0,56.3626,56.5499,56.2153,56.5499,204600.0
2008-01-16 12:40:00,84.45,85.0,84.4,85.0,185100.0,56.5165,56.8846,56.483,56.8846,185100.0
2008-01-16 12:45:00,85.0,85.2,84.86,84.94,279400.0,56.8846,57.0184,56.7909,56.8444,279400.0
2008-01-16 12:50:00,84.94,85.07,84.93,85.01,138400.0,56.8444,56.9314,56.8377,56.8913,138400.0
2008-01-16 12:55:00,85.01,85.29,85.0,85.18,163800.0,56.8913,57.0786,56.8846,57.005,163800.0
2008-01-16 13:00:00,85.18,85.52,85.18,85.41,102900.0,57.005,57.2326,57.005,57.1589,102900.0
2008-01-16 13:05:00,85.42,85.43,85.09,85.15,198300.0,57.1656,57.1723,56.9448,56.9849,198300.0
2008-01-16 13:10:00,85.16,85.36,85.02,85.04,187800.0,56.9916,57.1255,56.8979,56.9113,187800.0
2008-01-16 13:15:00,85.02,85.15,84.98,85.1,208700.0,56.8979,56.9849,56.8712,56.9515,208700.0
2008-01-16 13:20:00,85.09,85.17,85.0,85.15,144700.0,56.9448,56.9983,56.8846,56.9849,144700.0
2008-01-16 13:25:00,85.14,85.15,85.04,85.04,104600.0,56.9783,56.9849,56.9113,56.9113,104600.0
2008-01-16 13:30:00,85.06,85.12,84.6,84.96,175500.0,56.9247,56.9649,56.6169,56.8578,175500.0
2008-01-16 13:35:00,84.96,85.32,84.76,84.92,226800.0,56.8578,57.0987,56.7239,56.831,226800.0
2008-01-16 13:40:00,84.94,85.28,84.94,85.05,140000.0,56.8444,57.0719,56.8444,56.918,140000.0
2008-01-16 13:45:00,85.05,85.1,84.78,84.91,128300.0,56.918,56.9515,56.7373,56.8243,128300.0
2008-01-16 13:50:00,84.91,84.99,84.75,84.82,111900.0,56.8243,56.8779,56.7173,56.7641,111900.0
2008-01-16 13:55:00,84.79,84.93,84.46,84.63,113400.0,56.744,56.8377,56.5232,56.6369,113400.0
2008-01-16 14:00:00,84.6,84.8,84.2,84.71,125900.0,56.6169,56.7507,56.3492,56.6905,125900.0
2008-01-16 14:05:00,84.7,84.91,84.61,84.82,97400.0,56.6838,56.8243,56.6236,56.7641,97400.0
2008-01-16 14:10:00,84.82,85.3,84.71,85.26,127400.0,56.7641,57.0853,56.6905,57.0586,127400.0
2008-01-16 14:15:00,85.27,85.52,85.2,85.24,132400.0,57.0653,57.2326,57.0184,57.0452,132400.0
2008-01-16 14:20:00,85.27,86.01,85.24,85.95,276900.0,57.0653,57.5605,57.0452,57.5203,276900.0
2008-01-16 14:25:00,85.95,86.42,85.79,86.31,172400.0,57.5203,57.8349,57.4132,57.7612,172400.0
2008-01-16 14:30:00,86.33,86.9,86.26,86.85,201400.0,57.7746,58.1561,57.7278,58.1226,201400.0
2008-01-16 14:35:00,86.85,86.96,86.61,86.93,266000.0,58.1226,58.1962,57.962,58.1762,266000.0
2008-01-16 14:40:00,86.93,87.02,86.76,86.98,215100.0,58.1762,58.2364,58.0624,58.2096,215100.0
2008-01-16 14:45:00,87.01,87.03,86.69,86.75,209500.0,58.2297,58.2431,58.0156,58.0557,209500.0
2008-01-16 14:50:00,86.78,86.81,86.61,86.63,155400.0,58.0758,58.0959,57.962,57.9754,155400.0
2008-01-16 14:55:00,86.61,86.75,86.29,86.37,235900.0,57.962,58.0557,57.7479,57.8014,235900.0
2008-01-16 15:00:00,86.38,86.7,86.29,86.51,241000.0,57.8081,58.0222,57.7479,57.8951,241000.0
2008-01-16 15:05:00,86.48,86.73,86.17,86.72,139800.0,57.875,58.0423,57.6676,58.0356,139800.0
2008-01-16 15:10:00,86.72,86.78,86.28,86.42,122700.0,58.0356,58.0758,57.7412,57.8349,122700.0
2008-01-16 15:15:00,86.4,87.01,86.4,86.95,123500.0,57.8215,58.2297,57.8215,58.1896,123500.0
2008-01-16 15:20:00,86.95,87.0,86.17,86.2,182000.0,58.1896,58.223,57.6676,57.6876,182000.0
2008-01-16 15:25:00,86.29,86.48,86.06,86.38,139300.0,57.7479,57.875,57.5939,57.8081,139300.0
2008-01-16 15:30:00,86.16,86.63,86.16,86.51,145300.0,57.6609,57.9754,57.6609,57.8951,145300.0
2008-01-16 15:35:00,86.51,86.56,85.87,86.0,310100.0,57.8951,57.9286,57.4668,57.5538,310100.0
2008-01-16 15:40:00,85.99,86.17,85.7,85.77,272500.0,57.5471,57.6676,57.353,57.3999,272500.0
2008-01-16 15:45:00,85.79,86.11,85.74,85.83,273900.0,57.4132,57.6274,57.3798,57.44,273900.0
2008-01-16 15:50:00,85.84,85.97,85.43,85.74,455900.0,57.4467,57.5337,57.1723,57.3798,455900.0
2008-01-16 15:55:00,85.73,85.98,85.66,85.84,355500.0,57.3731,57.5404,57.3262,57.4467,355500.0
2008-01-17 09:30:00,87.43,88.37,86.89,87.94,551900.0,58.5108,59.1399,58.1494,58.8521,551900.0
2008-01-17 09:35:00,87.95,87.97,86.55,86.61,272100.0,58.8588,58.8722,57.9219,57.962,272100.0
2008-01-17 09:40:00,86.53,87.86,86.5,87.68,190500.0,57.9085,58.7986,57.8884,58.6781,190500.0
2008-01-17 09:45:00,87.69,87.8,87.34,87.74,95100.0,58.6848,58.7584,58.4506,58.7182,95100.0
2008-01-17 09:50:00,87.77,88.12,87.59,87.74,257700.0,58.7383,58.9726,58.6179,58.7182,257700.0
2008-01-17 09:55:00,87.72,87.87,87.54,87.68,173700.0,58.7049,58.8052,58.5844,58.6781,173700.0
2008-01-17 10:00:00,87.68,87.78,87.06,87.21,291500.0,58.6781,58.745,58.2632,58.3636,291500.0
2008-01-17 10:05:00,87.25,87.75,87.18,87.7,146300.0,58.3903,58.7249,58.3435,58.6915,146300.0
2008-01-17 10:10:00,87.7,87.83,87.17,87.29,122500.0,58.6915,58.7785,58.3368,58.4171,122500.0
2008-01-17 10:15:00,87.26,87.27,86.0,86.0,183300.0,58.397,58.4037,57.5538,57.5538,183300.0
2008-01-17 10:20:00,85.94,86.89,85.65,86.67,392400.0,57.5136,58.1494,57.3196,58.0022,392400.0
2008-01-17 10:25:00,86.62,86.76,86.02,86.47,221000.0,57.9687,58.0624,57.5672,57.8683,221000.0
2008-01-17 10:30:00,86.47,86.66,85.55,85.55,221700.0,57.8683,57.9955,57.2526,57.2526,221700.0
2008-01-17 10:35:00,85.56,85.78,85.25,85.3,345000.0,57.2593,57.4066,57.0519,57.0853,345000.0
2008-01-17 10:40:00,85.3,85.41,85.16,85.37,280400.0,57.0853,57.1589,56.9916,57.1322,280400.0
2008-01-17 10:45:00,85.34,86.13,85.27,86.13,128300.0,57.1121,57.6408,57.0653,57.6408,128300.0
2008-01-17 10:50:00,86.13,86.13,85.33,85.68,161400.0,57.6408,57.6408,57.1054,57.3396,161400.0
2008-01-17 10:55:00,85.7,86.06,85.47,85.81,152700.0,57.353,57.5939,57.1991,57.4266,152700.0
2008-01-17 11:00:00,85.8,85.84,85.64,85.79,124800.0,57.4199,57.4467,57.3129,57.4132,124800.0
2008-01-17 11:05:00,85.75,85.87,85.31,85.36,101900.0,57.3865,57.4668,57.092,57.1255,101900.0
2008-01-17 11:10:00,85.4,85.4,84.8,85.01,158200.0,57.1522,57.1522,56.7507,56.8913,158200.0
2008-01-17 11:15:00,84.96,85.0,84.4,84.82,140400.0,56.8578,56.8846,56.483,56.7641,140400.0
2008-01-17 11:20:00,84.82,85.04,84.7,84.75,203400.0,56.7641,56.9113,56.6838,56.7173,203400.0
2008-01-17 11:25:00,84.75,84.91,84.47,84.58,240400.0,56.7173,56.8243,56.5299,56.6035,240400.0
2008-01-17 11:30:00,84.59,84.67,84.18,84.24,120900.0,56.6102,56.6637,56.3358,56.3759,120900.0
2008-01-17 11:35:00,84.24,84.42,84.12,84.18,154900.0,56.3759,56.4964,56.2956,56.3358,154900.0
2008-01-17 11:40:00,84.11,84.29,83.33,83.65,273000.0,56.2889,56.4094,55.7669,55.9811,273000.0
2008-01-17 11:45:00,83.63,83.71,83.46,83.59,215800.0,55.9677,56.0213,55.8539,55.9409,215800.0
2008-01-17 11:50:00,83.6,83.95,83.23,83.24,232600.0,55.9476,56.1819,55.7,55.7067,232600.0
2008-01-17 11:55:00,83.25,83.28,82.73,83.05,254300.0,55.7134,55.7335,55.3654,55.5796,254300.0
2008-01-17 12:00:00,83.06,83.4,82.83,83.03,218500.0,55.5863,55.8138,55.4323,55.5662,218500.0
2008-01-17 12:05:00,83.01,83.14,82.56,82.57,331500.0,55.5528,55.6398,55.2516,55.2583,331500.0
2008-01-17 12:10:00,82.57,82.59,81.49,82.53,425300.0,55.2583,55.2717,54.5356,55.2316,425300.0
2008-01-17 12:15:00,82.49,82.59,82.06,82.46,179100.0,55.2048,55.2717,54.917,55.1847,179100.0
2008-01-17 12:20:00,82.47,82.82,82.46,82.72,271900.0,55.1914,55.4256,55.1847,55.3587,271900.0
2008-01-17 12:25:00,82.71,82.79,82.51,82.58,208200.0,55.352,55.4056,55.2182,55.265,208200.0
2008-01-17 12:30:00,82.57,82.84,82.41,82.55,241600.0,55.2583,55.439,55.1513,55.2449,241600.0
2008-01-17 12:35:00,82.54,82.73,82.21,82.66,162400.0,55.2383,55.3654,55.0174,55.3186,162400.0
2008-01-17 12:40:00,82.67,82.76,82.45,82.67,97500.0,55.3253,55.3855,55.178,55.3253,97500.0
2008-01-17 12:45:00,82.65,82.74,82.42,82.65,284100.0,55.3119,55.3721,55.1579,55.3119,284100.0
2008-01-17 12:50:00,82.63,83.24,82.54,83.0,237300.0,55.2985,55.7067,55.2383,55.5461,237300.0
2008-01-17 12:55:00,83.02,83.1,82.89,83.09,145900.0,55.5595,55.613,55.4725,55.6063,145900.0
2008-01-17 13:00:00,83.07,83.11,82.71,82.94,136400.0,55.5929,55.6197,55.352,55.5059,136400.0
2008-01-17 13:05:00,82.94,83.12,82.89,83.0,126900.0,55.5059,55.6264,55.4725,55.5461,126900.0
2008-01-17 13:10:00,82.99,83.98,82.99,83.93,184900.0,55.5394,56.2019,55.5394,56.1685,184900.0
2008-01-17 13:15:00,83.96,84.25,83.79,83.92,209000.0,56.1886,56.3826,56.0748,56.1618,209000.0
2008-01-17 13:20:00,83.9,84.0,83.67,83.67,130000.0,56.1484,56.2153,55.9945,55.9945,130000.0
2008-01-17 13:25:00,83.69,84.03,83.68,84.0,105800.0,56.0079,56.2354,56.0012,56.2153,105800.0
2008-01-17 13:30:00,83.99,84.24,83.94,84.11,166600.0,56.2086,56.3759,56.1752,56.2889,166600.0
2008-01-17 13:35:00,84.11,84.26,83.94,84.2,107300.0,56.2889,56.3893,56.1752,56.3492,107300.0
2008-01-17 13:40:00,84.2,84.69,84.04,84.48,248700.0,56.3492,56.6771,56.2421,56.5366,248700.0
2008-01-17 13:45:00,84.49,84.67,83.97,84.15,314000.0,56.5433,56.6637,56.1953,56.3157,314000.0
2008-01-17 13:50:00,84.15,84.31,83.75,83.92,125800.0,56.3157,56.4228,56.048,56.1618,125800.0
2008-01-17 13:55:00,83.88,83.91,83.41,83.63,119600.0,56.135,56.1551,55.8205,55.9677,119600.0
2008-01-17 14:00:00,83.62,85.77,83.33,83.48,340100.0,55.961,57.3999,55.7669,55.8673,340100.0
2008-01-17 14:05:00,83.48,83.71,83.23,83.25,116300.0,55.8673,56.0213,55.7,55.7134,116300.0
2008-01-17 14:10:00,83.25,83.35,82.63,82.79,246100.0,55.7134,55.7803,55.2985,55.4056,246100.0
2008-01-17 14:15:00,82.8,83.02,82.39,82.64,141000.0,55.4123,55.5595,55.1379,55.3052,141000.0
2008-01-17 14:20:00,82.64,83.04,82.4,82.98,149200.0,55.3052,55.5729,55.1446,55.5327,149200.0
2008-01-17 14:25:00,82.99,83.28,82.44,82.46,203000.0,55.5394,55.7335,55.1713,55.1847,203000.0
2008-01-17 14:30:00,82.46,82.77,82.18,82.45,161300.0,55.1847,55.3922,54.9973,55.178,161300.0
2008-01-17 14:35:00,82.44,82.71,82.32,82.58,117900.0,55.1713,55.352,55.091,55.265,117900.0
2008-01-17 14:40:00,82.6,82.94,82.41,82.7,153100.0,55.2784,55.5059,55.1513,55.3453,153100.0
2008-01-17 14:45:00,82.71,83.18,82.68,83.1,143800.0,55.352,55.6666,55.3319,55.613,143800.0
2008-01-17 14:50:00,83.11,83.31,82.87,83.17,220400.0,55.6197,55.7536,55.4591,55.6599,220400.0
2008-01-17 14:55:00,83.18,83.43,82.91,82.91,205700.0,55.6666,55.8339,55.4859,55.4859,205700.0
2008-01-17 15:00:00,82.91,83.05,82.41,83.01,241600.0,55.4859,55.5796,55.1513,55.5528,241600.0
2008-01-17 15:05:00,83.02,84.14,82.91,83.71,263800.0,55.5595,56.309,55.4859,56.0213,263800.0
2008-01-17 15:10:00,83.72,83.89,83.59,83.72,173400.0,56.0279,56.1417,55.9409,56.0279,173400.0
2008-01-17 15:15:00,83.71,83.75,83.33,83.53,165700.0,56.0213,56.048,55.7669,55.9008,165700.0
2008-01-17 15:20:00,83.55,83.55,82.9,83.22,188900.0,55.9142,55.9142,55.4792,55.6933,188900.0
2008-01-17 15:25:00,83.22,83.22,82.57,82.58,157700.0,55.6933,55.6933,55.2583,55.265,157700.0
2008-01-17 15:30:00,82.57,82.63,81.87,82.12,290700.0,55.2583,55.2985,54.7899,54.9572,290700.0
2008-01-17 15:35:00,82.11,82.82,82.0,82.48,314200.0,54.9505,55.4256,54.8769,55.1981,314200.0
2008-01-17 15:40:00,82.48,82.62,82.25,82.29,318500.0,55.1981,55.2918,55.0442,55.0709,318500.0
2008-01-17 15:45:00,82.29,82.29,81.9,82.03,338000.0,55.0709,55.0709,54.8099,54.8969,338000.0
2008-01-17 15:50:00,82.02,82.14,81.75,81.88,799900.0,54.8903,54.9706,54.7096,54.7966,799900.0
2008-01-17 15:55:00,81.89,82.57,81.87,82.22,634400.0,54.8033,55.2583,54.7899,55.0241,634400.0
2008-01-18 09:30:00,78.4,78.64,77.7,78.37,2524700.0,52.4676,52.6283,51.9992,52.4476,2524700.0
2008-01-18 09:35:00,78.35,78.5,77.25,77.42,1728800.0,52.4342,52.5346,51.698,51.8118,1728800.0
2008-01-18 09:40:00,77.42,78.07,77.16,77.34,1560300.0,51.8118,52.2468,51.6378,51.7583,1560300.0
2008-01-18 09:45:00,77.35,78.0,77.21,77.57,1165100.0,51.7649,52.1999,51.6713,51.9122,1165100.0
2008-01-18 09:50:00,77.59,77.9,77.22,77.34,979900.0,51.9256,52.133,51.6779,51.7583,979900.0
2008-01-18 09:55:00,77.34,77.75,77.15,77.28,713600.0,51.7583,52.0326,51.6311,51.7181,713600.0
2008-01-18 10:00:00,77.27,77.44,76.78,76.9,1259000.0,51.7114,51.8252,51.3835,51.4638,1259000.0
2008-01-18 10:05:00,76.9,76.91,76.3,76.55,1029600.0,51.4638,51.4705,51.0623,51.2296,1029600.0
2008-01-18 10:10:00,76.55,76.81,75.8,75.83,1056100.0,51.2296,51.4036,50.7276,50.7477,1056100.0
2008-01-18 10:15:00,75.83,75.98,75.03,75.63,1477000.0,50.7477,50.8481,50.2123,50.6139,1477000.0
2008-01-18 10:20:00,75.63,76.23,75.46,75.98,1464500.0,50.6139,51.0154,50.5001,50.8481,1464500.0
2008-01-18 10:25:00,75.97,76.0,75.23,75.75,808900.0,50.8414,50.8615,50.3462,50.6942,808900.0
2008-01-18 10:30:00,75.75,75.87,75.51,75.75,1065500.0,50.6942,50.7745,50.5336,50.6942,1065500.0
2008-01-18 10:35:00,75.76,76.21,75.75,75.75,624300.0,50.7009,51.002,50.6942,50.6942,624300.0
2008-01-18 10:40:00,75.82,76.14,75.7,75.84,543000.0,50.741,50.9552,50.6607,50.7544,543000.0
2008-01-18 10:45:00,75.84,76.39,75.83,76.15,649500.0,50.7544,51.1225,50.7477,50.9619,649500.0
2008-01-18 10:50:00,76.15,76.32,75.85,75.94,457500.0,50.9619,51.0756,50.7611,50.8213,457500.0
2008-01-18 10:55:00,75.95,76.1,75.83,75.86,684800.0,50.828,50.9284,50.7477,50.7678,684800.0
2008-01-18 11:00:00,75.88,76.09,75.86,76.0,402400.0,50.7812,50.9217,50.7678,50.8615,402400.0
2008-01-18 11:05:00,76.01,76.01,75.48,75.51,592100.0,50.8682,50.8682,50.5135,50.5336,592100.0
2008-01-18 11:10:00,75.51,76.6,75.5,75.74,675500.0,50.5336,51.263,50.5269,50.6875,675500.0
2008-01-18 11:15:00,75.72,75.96,75.61,75.9,301500.0,50.6741,50.8347,50.6005,50.7946,301500.0
2008-01-18 11:20:00,75.89,76.02,75.5,75.56,425700.0,50.7879,50.8749,50.5269,50.567,425700.0
2008-01-18 11:25:00,75.56,75.86,75.49,75.61,501300.0,50.567,50.7678,50.5202,50.6005,501300.0
2008-01-18 11:30:00,75.62,75.79,75.5,75.5,225400.0,50.6072,50.7209,50.5269,50.5269,225400.0
2008-01-18 11:35:00,75.52,75.82,75.09,75.26,718400.0,50.5403,50.741,50.2525,50.3663,718400.0
2008-01-18 11:40:00,75.26,75.39,74.81,74.92,585300.0,50.3663,50.4533,50.0651,50.1387,585300.0
2008-01-18 11:45:00,74.92,75.24,74.01,74.01,357500.0,50.1387,50.3529,49.5297,49.5297,357500.0
2008-01-18 11:50:00,74.02,74.26,73.85,74.21,711800.0,49.5364,49.697,49.4226,49.6636,711800.0
2008-01-18 11:55:00,74.2,74.36,73.82,73.87,535000.0,49.6569,49.7639,49.4026,49.436,535000.0
2008-01-18 12:00:00,73.87,74.21,73.73,73.94,631300.0,49.436,49.6636,49.3423,49.4829,631300.0
2008-01-18 12:05:00,73.94,74.22,73.93,74.03,298400.0,49.4829,49.6703,49.4762,49.5431,298400.0
2008-01-18 12:10:00,74.03,74.07,73.05,73.1,1135400.0,49.5431,49.5699,48.8873,48.9207,1135400.0
2008-01-18 12:15:00,73.09,73.59,72.85,73.13,586800.0,48.914,49.2486,48.7534,48.9408,586800.0
2008-01-18 12:20:00,73.13,73.25,72.3,72.93,888400.0,48.9408,49.0211,48.3853,48.807,888400.0
2008-01-18 12:25:00,72.93,74.21,72.51,74.17,981800.0,48.807,49.6636,48.5259,49.6368,981800.0
2008-01-18 12:30:00,74.18,75.11,74.05,74.93,1009700.0,49.6435,50.2659,49.5565,50.1454,1009700.0
2008-01-18 12:35:00,74.94,75.14,74.37,74.91,810500.0,50.1521,50.2859,49.7706,50.132,810500.0
2008-01-18 12:40:00,74.89,75.24,74.6,75.0,687900.0,50.1186,50.3529,49.9246,50.1923,687900.0
2008-01-18 12:45:00,75.0,75.2,74.8,75.08,452200.0,50.1923,50.3261,50.0584,50.2458,452200.0
2008-01-18 12:50:00,75.07,75.29,74.96,75.18,565500.0,50.2391,50.3863,50.1655,50.3127,565500.0
2008-01-18 12:55:00,75.18,75.75,75.13,75.57,389500.0,50.3127,50.6942,50.2793,50.5737,389500.0
2008-01-18 13:00:00,75.57,75.85,75.42,75.65,411000.0,50.5737,50.7611,50.4733,50.6273,411000.0
2008-01-18 13:05:00,75.65,76.12,75.5,76.01,403400.0,50.6273,50.9418,50.5269,50.8682,403400.0
2008-01-18 13:10:00,76.02,77.19,75.98,77.11,1148700.0,50.8749,51.6579,50.8481,51.6043,1148700.0
2008-01-18 13:15:00,77.13,77.2,76.17,76.3,860900.0,51.6177,51.6646,50.9753,51.0623,860900.0
2008-01-18 13:20:00,76.3,76.32,75.85,76.2,405500.0,51.0623,51.0756,50.7611,50.9953,405500.0
2008-01-18 13:25:00,76.2,76.61,76.19,76.5,378400.0,50.9953,51.2697,50.9886,51.1961,378400.0
2008-01-18 13:30:00,76.53,77.02,76.5,76.82,457700.0,51.2162,51.5441,51.1961,51.4103,457700.0
2008-01-18 13:35:00,76.81,76.98,76.42,76.82,466100.0,51.4036,51.5173,51.1426,51.4103,466100.0
2008-01-18 13:40:00,76.82,78.0,76.81,77.77,734200.0,51.4103,52.1999,51.4036,52.046,734200.0
2008-01-18 13:45:00,77.78,77.9,77.15,77.15,555000.0,52.0527,52.133,51.6311,51.6311,555000.0
2008-01-18 13:50:00,77.16,77.27,76.52,76.56,501300.0,51.6378,51.7114,51.2095,51.2363,501300.0
2008-01-18 13:55:00,76.56,77.23,76.54,77.0,448200.0,51.2363,51.6846,51.2229,51.5307,448200.0
2008-01-18 14:00:00,76.99,77.53,76.94,77.47,342700.0,51.524,51.8854,51.4906,51.8453,342700.0
2008-01-18 14:05:00,77.47,77.73,77.27,77.5,479100.0,51.8453,52.0193,51.7114,51.8653,479100.0
2008-01-18 14:10:00,77.5,77.86,77.48,77.79,346400.0,51.8653,52.1063,51.8519,52.0594,346400.0
2008-01-18 14:15:00,77.79,78.34,77.59,77.8,590500.0,52.0594,52.4275,51.9256,52.0661,590500.0
2008-01-18 14:20:00,77.8,78.36,77.7,78.0,590800.0,52.0661,52.4409,51.9992,52.1999,590800.0
2008-01-18 14:25:00,78.0,78.16,77.79,77.97,469200.0,52.1999,52.307,52.0594,52.1799,469200.0
2008-01-18 14:30:00,77.97,77.98,77.58,77.87,617200.0,52.1799,52.1866,51.9189,52.1129,617200.0
2008-01-18 14:35:00,77.88,78.22,77.88,78.09,502300.0,52.1196,52.3472,52.1196,52.2602,502300.0
2008-01-18 14:40:00,78.09,78.1,77.95,77.98,247900.0,52.2602,52.2669,52.1665,52.1866,247900.0
2008-01-18 14:45:00,77.99,78.3,77.89,78.27,286900.0,52.1933,52.4007,52.1263,52.3806,286900.0
2008-01-18 14:50:00,78.28,78.47,77.95,77.95,442600.0,52.3873,52.5145,52.1665,52.1665,442600.0
2008-01-18 14:55:00,77.95,78.45,77.84,78.33,342100.0,52.1665,52.5011,52.0929,52.4208,342100.0
2008-01-18 15:00:00,78.33,78.62,77.88,78.62,425500.0,52.4208,52.6149,52.1196,52.6149,425500.0
2008-01-18 15:05:00,78.62,78.75,78.4,78.63,438800.0,52.6149,52.7019,52.4676,52.6216,438800.0
2008-01-18 15:10:00,78.61,78.74,78.4,78.51,545300.0,52.6082,52.6952,52.4676,52.5413,545300.0
2008-01-18 15:15:00,78.51,78.7,78.32,78.49,301800.0,52.5413,52.6684,52.4141,52.5279,301800.0
2008-01-18 15:20:00,78.49,79.08,78.4,79.03,432200.0,52.5279,52.9227,52.4676,52.8893,432200.0
2008-01-18 15:25:00,78.98,79.44,78.83,79.0,515400.0,52.8558,53.1636,52.7554,52.8692,515400.0
2008-01-18 15:30:00,78.99,79.39,78.94,79.26,514100.0,52.8625,53.1302,52.829,53.0432,514100.0
2008-01-18 15:35:00,79.26,79.48,78.89,79.41,564100.0,53.0432,53.1904,52.7956,53.1436,564100.0
2008-01-18 15:40:00,79.43,80.09,79.24,80.09,678400.0,53.1569,53.5986,53.0298,53.5986,678400.0
2008-01-18 15:45:00,80.08,80.25,79.78,79.99,733100.0,53.5919,53.7057,53.3912,53.5317,733100.0
2008-01-18 15:50:00,79.98,79.98,79.18,79.57,803200.0,53.525,53.525,52.9896,53.2506,803200.0
2008-01-18 15:55:00,79.56,79.58,79.15,79.48,616100.0,53.2439,53.2573,52.9696,53.1904,616100.0
2008-01-22 09:30:00,74.44,76.0,74.43,75.72,661600.0,49.8175,50.8615,49.8108,50.6741,661600.0
2008-01-22 09:35:00,75.73,76.73,74.54,76.51,652400.0,50.6808,51.35,49.8844,51.2028,652400.0
2008-01-22 09:40:00,76.48,76.52,75.92,76.22,571700.0,51.1827,51.2095,50.8079,51.0087,571700.0
2008-01-22 09:45:00,76.21,77.0,75.99,77.0,974000.0,51.002,51.5307,50.8548,51.5307,974000.0
2008-01-22 09:50:00,77.0,78.09,76.32,76.58,770100.0,51.5307,52.2602,51.0756,51.2496,770100.0
2008-01-22 09:55:00,76.54,76.83,75.2,76.25,633900.0,51.2229,51.4169,50.3261,51.0288,633900.0
2008-01-22 10:00:00,76.31,76.5,76.23,76.49,276300.0,51.0689,51.1961,51.0154,51.1894,276300.0
2008-01-22 10:05:00,76.45,77.19,76.32,76.89,228600.0,51.1626,51.6579,51.0756,51.4571,228600.0
2008-01-22 10:10:00,76.93,77.17,76.67,77.05,222700.0,51.4839,51.6445,51.3099,51.5642,222700.0
2008-01-22 10:15:00,77.07,77.85,76.98,77.84,213900.0,51.5776,52.0996,51.5173,52.0929,213900.0
2008-01-22 10:20:00,77.85,77.95,77.14,77.57,434900.0,52.0996,52.1665,51.6244,51.9122,434900.0
2008-01-22 10:25:00,77.57,77.73,76.5,76.82,544800.0,51.9122,52.0193,51.1961,51.4103,544800.0
2008-01-22 10:30:00,76.81,77.35,76.31,77.23,331300.0,51.4036,51.7649,51.0689,51.6846,331300.0
2008-01-22 10:35:00,77.23,78.0,76.96,77.82,358600.0,51.6846,52.1999,51.5039,52.0795,358600.0
2008-01-22 10:40:00,77.82,79.22,77.79,78.83,443900.0,52.0795,53.0164,52.0594,52.7554,443900.0
2008-01-22 10:45:00,78.79,78.79,77.51,77.7,343300.0,52.7286,52.7286,51.872,51.9992,343300.0
2008-01-22 10:50:00,77.71,77.75,77.04,77.33,328500.0,52.0059,52.0326,51.5575,51.7516,328500.0
2008-01-22 10:55:00,77.36,77.87,77.3,77.34,242700.0,51.7716,52.1129,51.7315,51.7583,242700.0
2008-01-22 11:00:00,77.34,78.2,77.21,78.18,375300.0,51.7583,52.3338,51.6713,52.3204,375300.0
2008-01-22 11:05:00,78.18,78.75,77.86,78.75,212300.0,52.3204,52.7019,52.1063,52.7019,212300.0
2008-01-22 11:10:00,78.73,79.19,78.37,78.4,198600.0,52.6885,52.9963,52.4476,52.4676,198600.0
2008-01-22 11:15:00,78.39,79.08,78.33,78.88,287900.0,52.4609,52.9227,52.4208,52.7889,287900.0
2008-01-22 11:20:00,78.88,78.89,77.47,77.57,289500.0,52.7889,52.7956,51.8453,51.9122,289500.0
2008-01-22 11:25:00,77.52,77.76,77.25,77.56,286400.0,51.8787,52.0393,51.698,51.9055,286400.0
2008-01-22 11:30:00,77.56,77.59,77.03,77.09,219200.0,51.9055,51.9256,51.5508,51.5909,219200.0
2008-01-22 11:35:00,77.07,77.45,77.0,77.07,250500.0,51.5776,51.8319,51.5307,51.5776,250500.0
2008-01-22 11:40:00,77.07,77.22,76.7,76.79,199700.0,51.5776,51.6779,51.3299,51.3902,199700.0
2008-01-22 11:45:00,76.79,77.78,76.79,77.74,264100.0,51.3902,52.0527,51.3902,52.0259,264100.0
2008-01-22 11:50:00,77.77,78.47,77.55,77.7,168200.0,52.046,52.5145,51.8988,51.9992,168200.0
2008-01-22 11:55:00,77.67,77.94,77.1,77.27,296900.0,51.9791,52.1598,51.5976,51.7114,296900.0
2008-01-22 12:00:00,77.29,77.4,77.1,77.3,168100.0,51.7248,51.7984,51.5976,51.7315,168100.0
2008-01-22 12:05:00,77.28,77.66,77.21,77.44,162600.0,51.7181,51.9724,51.6713,51.8252,162600.0
2008-01-22 12:10:00,77.46,77.76,76.99,77.0,191400.0,51.8386,52.0393,51.524,51.5307,191400.0
2008-01-22 12:15:00,76.99,77.3,76.9,76.97,132600.0,51.524,51.7315,51.4638,51.5106,132600.0
2008-01-22 12:20:00,76.99,77.62,76.95,77.24,109700.0,51.524,51.9456,51.4973,51.6913,109700.0
2008-01-22 12:25:00,77.21,77.66,77.12,77.46,84700.0,51.6713,51.9724,51.611,51.8386,84700.0
2008-01-22 12:30:00,77.4,77.45,77.12,77.28,85700.0,51.7984,51.8319,51.611,51.7181,85700.0
2008-01-22 12:35:00,77.32,77.64,77.32,77.52,88800.0,51.7449,51.959,51.7449,51.8787,88800.0
2008-01-22 12:40:00,77.51,77.58,77.25,77.45,72200.0,51.872,51.9189,51.698,51.8319,72200.0
2008-01-22 12:45:00,77.45,77.73,77.27,77.55,196500.0,51.8319,52.0193,51.7114,51.8988,196500.0
2008-01-22 12:50:00,77.51,77.6,77.24,77.55,144500.0,51.872,51.9323,51.6913,51.8988,144500.0
2008-01-22 12:55:00,77.52,78.04,77.5,78.0,126600.0,51.8787,52.2267,51.8653,52.1999,126600.0
2008-01-22 13:00:00,78.0,78.29,77.85,77.95,143100.0,52.1999,52.394,52.0996,52.1665,143100.0
2008-01-22 13:05:00,77.95,78.12,77.76,77.84,260300.0,52.1665,52.2803,52.0393,52.0929,260300.0
2008-01-22 13:10:00,77.85,78.07,77.8,77.8,203800.0,52.0996,52.2468,52.0661,52.0661,203800.0
2008-01-22 13:15:00,77.81,78.01,77.7,77.91,103800.0,52.0728,52.2066,51.9992,52.1397,103800.0
2008-01-22 13:20:00,77.93,78.24,77.77,77.79,210100.0,52.1531,52.3606,52.046,52.0594,210100.0
2008-01-22 13:25:00,77.78,77.93,77.28,77.64,160300.0,52.0527,52.1531,51.7181,51.959,160300.0
2008-01-22 13:30:00,77.66,77.79,77.45,77.48,160000.0,51.9724,52.0594,51.8319,51.8519,160000.0
2008-01-22 13:35:00,77.49,77.85,77.48,77.84,124500.0,51.8586,52.0996,51.8519,52.0929,124500.0
2008-01-22 13:40:00,77.84,78.06,77.36,77.54,109700.0,52.0929,52.2401,51.7716,51.8921,109700.0
2008-01-22 13:45:00,77.54,77.56,77.17,77.53,239600.0,51.8921,51.9055,51.6445,51.8854,239600.0
2008-01-22 13:50:00,77.53,77.8,77.13,77.25,213100.0,51.8854,52.0661,51.6177,51.698,213100.0
2008-01-22 13:55:00,77.26,77.71,77.03,77.61,236500.0,51.7047,52.0059,51.5508,51.9389,236500.0
2008-01-22 14:00:00,77.65,77.85,77.31,77.41,114900.0,51.9657,52.0996,51.7382,51.8051,114900.0
2008-01-22 14:05:00,77.43,77.69,77.29,77.54,146800.0,51.8185,51.9925,51.7248,51.8921,146800.0
2008-01-22 14:10:00,77.53,77.81,77.52,77.74,219600.0,51.8854,52.0728,51.8787,52.0259,219600.0
2008-01-22 14:15:00,77.74,78.13,77.65,77.87,350800.0,52.0259,52.2869,51.9657,52.1129,350800.0
2008-01-22 14:20:00,77.95,77.98,77.64,77.91,230200.0,52.1665,52.1866,51.959,52.1397,230200.0
2008-01-22 14:25:00,77.91,78.13,77.71,77.71,157700.0,52.1397,52.2869,52.0059,52.0059,157700.0
2008-01-22 14:30:00,77.75,77.86,77.32,77.5,210300.0,52.0326,52.1063,51.7449,51.8653,210300.0
2008-01-22 14:35:00,77.5,77.78,77.46,77.75,201900.0,51.8653,52.0527,51.8386,52.0326,201900.0
2008-01-22 14:40:00,77.75,77.82,77.43,77.73,183400.0,52.0326,52.0795,51.8185,52.0193,183400.0
2008-01-22 14:45:00,77.72,77.82,77.54,77.81,136500.0,52.0126,52.0795,51.8921,52.0728,136500.0
2008-01-22 14:50:00,77.8,77.84,77.51,77.62,221200.0,52.0661,52.0929,51.872,51.9456,221200.0
2008-01-22 14:55:00,77.63,77.68,77.34,77.49,221600.0,51.9523,51.9858,51.7583,51.8586,221600.0
2008-01-22 15:00:00,77.5,77.62,77.23,77.57,148500.0,51.8653,51.9456,51.6846,51.9122,148500.0
2008-01-22 15:05:00,77.58,77.7,77.38,77.51,276100.0,51.9189,51.9992,51.785,51.872,276100.0
2008-01-22 15:10:00,77.51,77.58,77.04,77.41,253600.0,51.872,51.9189,51.5575,51.8051,253600.0
2008-01-22 15:15:00,77.41,77.64,77.17,77.39,140400.0,51.8051,51.959,51.6445,51.7917,140400.0
2008-01-22 15:20:00,77.42,77.57,77.29,77.3,195500.0,51.8118,51.9122,51.7248,51.7315,195500.0
2008-01-22 15:25:00,77.32,77.38,77.03,77.16,205100.0,51.7449,51.785,51.5508,51.6378,205100.0
2008-01-22 15:30:00,77.16,77.22,76.97,77.14,350600.0,51.6378,51.6779,51.5106,51.6244,350600.0
2008-01-22 15:35:00,77.14,77.64,77.1,77.2,425900.0,51.6244,51.959,51.5976,51.6646,425900.0
2008-01-22 15:40:00,77.2,77.62,76.99,77.17,324300.0,51.6646,51.9456,51.524,51.6445,324300.0
2008-01-22 15:45:00,77.17,77.57,76.96,77.42,263500.0,51.6445,51.9122,51.5039,51.8118,263500.0
2008-01-22 15:50:00,77.4,77.56,77.0,77.08,313500.0,51.7984,51.9055,51.5307,51.5843,313500.0
2008-01-22 15:55:00,77.08,77.53,77.02,77.13,358400.0,51.5843,51.8854,51.5441,51.6177,358400.0
2008-01-23 09:30:00,74.82,75.5,74.26,75.39,37800.0,50.0718,50.5269,49.697,50.4533,37800.0
2008-01-23 09:35:00,75.39,75.83,75.02,75.52,965400.0,50.4533,50.7477,50.2056,50.5403,965400.0
2008-01-23 09:40:00,75.5,75.63,75.0,75.29,462400.0,50.5269,50.6139,50.1923,50.3863,462400.0
2008-01-23 09:45:00,75.26,75.66,75.25,75.54,342600.0,50.3663,50.6339,50.3596,50.5536,342600.0
2008-01-23 09:50:00,75.55,75.71,75.45,75.54,270400.0,50.5603,50.6674,50.4934,50.5536,270400.0
2008-01-23 09:55:00,75.52,75.85,75.2,75.79,232000.0,50.5403,50.7611,50.3261,50.7209,232000.0
2008-01-23 10:00:00,75.78,76.28,75.4,75.69,305100.0,50.7143,51.0489,50.4599,50.654,305100.0
2008-01-23 10:05:00,75.69,76.09,75.38,75.49,217600.0,50.654,50.9217,50.4466,50.5202,217600.0
2008-01-23 10:10:00,75.49,76.24,75.46,75.95,281300.0,50.5202,51.0221,50.5001,50.828,281300.0
2008-01-23 10:15:00,75.93,76.51,75.87,76.27,193600.0,50.8146,51.2028,50.7745,51.0422,193600.0
2008-01-23 10:20:00,76.26,76.55,76.05,76.3,263800.0,51.0355,51.2296,50.8949,51.0623,263800.0
2008-01-23 10:25:00,76.28,76.5,75.51,75.52,261600.0,51.0489,51.1961,50.5336,50.5403,261600.0
2008-01-23 10:30:00,75.52,75.63,75.2,75.52,344400.0,50.5403,50.6139,50.3261,50.5403,344400.0
2008-01-23 10:35:00,75.5,75.68,75.4,75.68,202600.0,50.5269,50.6473,50.4599,50.6473,202600.0
2008-01-23 10:40:00,75.7,75.83,75.22,75.36,403600.0,50.6607,50.7477,50.3395,50.4332,403600.0
2008-01-23 10:45:00,75.37,75.69,75.0,75.4,364000.0,50.4399,50.654,50.1923,50.4599,364000.0
2008-01-23 10:50:00,75.41,75.42,74.9,75.0,278100.0,50.4666,50.4733,50.1253,50.1923,278100.0
2008-01-23 10:55:00,75.01,75.41,74.97,74.97,211200.0,50.1989,50.4666,50.1722,50.1722,211200.0
2008-01-23 11:00:00,74.98,75.17,74.95,75.16,208400.0,50.1789,50.306,50.1588,50.2993,208400.0
2008-01-23 11:05:00,75.17,75.25,74.9,74.91,230300.0,50.306,50.3596,50.1253,50.132,230300.0
2008-01-23 11:10:00,74.92,75.08,74.82,74.85,173700.0,50.1387,50.2458,50.0718,50.0919,173700.0
2008-01-23 11:15:00,74.87,75.14,74.85,75.01,119500.0,50.1053,50.2859,50.0919,50.1989,119500.0
2008-01-23 11:20:00,75.01,75.37,74.99,75.28,136000.0,50.1989,50.4399,50.1856,50.3796,136000.0
2008-01-23 11:25:00,75.35,75.35,74.84,74.89,174500.0,50.4265,50.4265,50.0852,50.1186,174500.0
2008-01-23 11:30:00,74.9,74.92,74.45,74.51,323300.0,50.1253,50.1387,49.8242,49.8643,323300.0
2008-01-23 11:35:00,74.52,74.57,74.06,74.35,514100.0,49.871,49.9045,49.5632,49.7573,514100.0
2008-01-23 11:40:00,74.37,74.47,74.25,74.25,220300.0,49.7706,49.8376,49.6903,49.6903,220300.0
2008-01-23 11:45:00,74.25,74.27,73.69,73.7,316500.0,49.6903,49.7037,49.3156,49.3223,316500.0
2008-01-23 11:50:00,73.71,74.15,73.68,73.88,293100.0,49.329,49.6234,49.3089,49.4427,293100.0
2008-01-23 11:55:00,73.9,74.15,73.89,74.0,83200.0,49.4561,49.6234,49.4494,49.523,83200.0
2008-01-23 12:00:00,73.99,74.05,73.7,73.95,119800.0,49.5163,49.5565,49.3223,49.4896,119800.0
2008-01-23 12:05:00,73.95,74.05,73.75,73.77,182800.0,49.4896,49.5565,49.3557,49.3691,182800.0
2008-01-23 12:10:00,73.76,74.01,73.64,73.69,120300.0,49.3624,49.5297,49.2821,49.3156,120300.0
2008-01-23 12:15:00,73.68,74.0,73.63,73.99,169700.0,49.3089,49.523,49.2754,49.5163,169700.0
2008-01-23 12:20:00,73.99,74.01,73.68,73.74,175000.0,49.5163,49.5297,49.3089,49.349,175000.0
2008-01-23 12:25:00,73.82,74.0,73.79,73.88,113200.0,49.4026,49.523,49.3825,49.4427,113200.0
2008-01-23 12:30:00,73.9,73.9,73.26,73.36,148200.0,49.4561,49.4561,49.0278,49.0947,148200.0
2008-01-23 12:35:00,73.35,73.43,73.0,73.0,192500.0,49.088,49.1416,48.8538,48.8538,192500.0
2008-01-23 12:40:00,73.03,73.53,73.0,73.04,176000.0,48.8739,49.2085,48.8538,48.8806,176000.0
2008-01-23 12:45:00,73.03,73.34,72.68,73.17,224400.0,48.8739,49.0813,48.6396,48.9676,224400.0
2008-01-23 12:50:00,73.17,73.36,73.0,73.29,109300.0,48.9676,49.0947,48.8538,49.0479,109300.0
2008-01-23 12:55:00,73.29,73.34,73.08,73.32,74000.0,49.0479,49.0813,48.9073,49.068,74000.0
2008-01-23 13:00:00,73.32,73.98,73.24,73.36,150600.0,49.068,49.5096,49.0144,49.0947,150600.0
2008-01-23 13:05:00,73.32,73.45,73.03,73.06,103200.0,49.068,49.155,48.8739,48.894,103200.0
2008-01-23 13:10:00,73.06,73.14,72.92,73.11,111700.0,48.894,48.9475,48.8003,48.9274,111700.0
2008-01-23 13:15:00,73.14,73.75,73.08,73.66,111400.0,48.9475,49.3557,48.9073,49.2955,111400.0
2008-01-23 13:20:00,73.66,74.22,73.59,74.08,149000.0,49.2955,49.6703,49.2486,49.5766,149000.0
2008-01-23 13:25:00,74.11,74.3,73.98,73.98,93100.0,49.5966,49.7238,49.5096,49.5096,93100.0
2008-01-23 13:30:00,73.98,74.31,73.41,74.12,154700.0,49.5096,49.7305,49.1282,49.6033,154700.0
2008-01-23 13:35:00,74.11,74.47,73.97,74.01,147100.0,49.5966,49.8376,49.503,49.5297,147100.0
2008-01-23 13:40:00,74.0,74.5,73.81,74.02,140100.0,49.523,49.8576,49.3959,49.5364,140100.0
2008-01-23 13:45:00,74.03,74.65,73.95,74.56,147100.0,49.5431,49.958,49.4896,49.8978,147100.0
2008-01-23 13:50:00,74.59,74.98,74.51,74.52,96900.0,49.9179,50.1789,49.8643,49.871,96900.0
2008-01-23 13:55:00,74.51,74.71,74.44,74.64,109300.0,49.8643,49.9982,49.8175,49.9513,109300.0
2008-01-23 14:00:00,74.66,74.66,74.18,74.32,113600.0,49.9647,49.9647,49.6435,49.7372,113600.0
2008-01-23 14:05:00,74.32,74.99,74.27,74.8,213100.0,49.7372,50.1856,49.7037,50.0584,213100.0
2008-01-23 14:10:00,74.79,74.88,74.53,74.72,217200.0,50.0517,50.1119,49.8777,50.0049,217200.0
2008-01-23 14:15:00,74.73,74.73,74.45,74.51,160800.0,50.0116,50.0116,49.8242,49.8643,160800.0
2008-01-23 14:20:00,74.51,75.15,74.47,74.94,250700.0,49.8643,50.2926,49.8376,50.1521,250700.0
2008-01-23 14:25:00,74.92,75.29,74.82,75.21,245000.0,50.1387,50.3863,50.0718,50.3328,245000.0
2008-01-23 14:30:00,75.19,75.23,74.76,74.86,151600.0,50.3194,50.3462,50.0316,50.0986,151600.0
2008-01-23 14:35:00,74.85,74.93,74.58,74.76,187100.0,50.0919,50.1454,49.9112,50.0316,187100.0
2008-01-23 14:40:00,74.81,74.88,74.5,74.71,180700.0,50.0651,50.1119,49.8576,49.9982,180700.0
2008-01-23 14:45:00,74.71,74.75,74.14,74.29,143900.0,49.9982,50.0249,49.6167,49.7171,143900.0
2008-01-23 14:50:00,74.3,74.35,74.09,74.23,149900.0,49.7238,49.7573,49.5833,49.6769,149900.0
2008-01-23 14:55:00,74.22,74.95,74.2,74.83,160700.0,49.6703,50.1588,49.6569,50.0785,160700.0
2008-01-23 15:00:00,74.84,75.9,74.82,75.67,304800.0,50.0852,50.7946,50.0718,50.6406,304800.0
2008-01-23 15:05:00,75.68,75.97,75.2,75.89,192400.0,50.6473,50.8414,50.3261,50.7879,192400.0
2008-01-23 15:10:00,75.91,76.0,75.22,75.92,224900.0,50.8013,50.8615,50.3395,50.8079,224900.0
2008-01-23 15:15:00,75.91,75.99,75.51,75.95,145200.0,50.8013,50.8548,50.5336,50.828,145200.0
2008-01-23 15:20:00,75.91,76.7,75.69,76.63,256600.0,50.8013,51.3299,50.654,51.2831,256600.0
2008-01-23 15:25:00,76.63,77.39,76.32,77.31,256200.0,51.2831,51.7917,51.0756,51.7382,256200.0
2008-01-23 15:30:00,77.25,78.56,77.24,78.49,503500.0,51.698,52.5747,51.6913,52.5279,503500.0
2008-01-23 15:35:00,78.49,79.5,78.37,78.94,454700.0,52.5279,53.2038,52.4476,52.829,454700.0
2008-01-23 15:40:00,78.79,78.97,77.92,78.2,299200.0,52.7286,52.8491,52.1464,52.3338,299200.0
2008-01-23 15:45:00,78.2,79.59,78.17,79.44,296400.0,52.3338,53.264,52.3137,53.1636,296400.0
2008-01-23 15:50:00,79.31,79.72,78.25,79.5,349000.0,53.0766,53.351,52.3673,53.2038,349000.0
2008-01-23 15:55:00,79.51,80.44,78.96,80.35,502100.0,53.2105,53.8329,52.8424,53.7726,502100.0
2008-01-24 09:30:00,80.82,81.5,80.73,81.44,323800.0,54.0872,54.5423,54.0269,54.5021,323800.0
2008-01-24 09:35:00,81.45,82.15,81.21,81.64,422900.0,54.5088,54.9773,54.3482,54.6359,422900.0
2008-01-24 09:40:00,81.65,82.35,81.56,82.21,387600.0,54.6426,55.1111,54.5824,55.0174,387600.0
2008-01-24 09:45:00,82.34,83.49,81.82,83.15,470200.0,55.1044,55.874,54.7564,55.6465,470200.0
2008-01-24 09:50:00,83.13,83.41,82.43,82.84,285000.0,55.6331,55.8205,55.1646,55.439,285000.0
2008-01-24 09:55:00,82.84,82.91,81.45,81.7,333800.0,55.439,55.4859,54.5088,54.6761,333800.0
2008-01-24 10:00:00,81.7,81.9,81.66,81.83,295000.0,54.6761,54.8099,54.6493,54.7631,295000.0
2008-01-24 10:05:00,81.84,81.88,81.21,81.76,243500.0,54.7698,54.7966,54.3482,54.7163,243500.0
2008-01-24 10:10:00,81.75,81.87,80.74,80.79,283000.0,54.7096,54.7899,54.0336,54.0671,283000.0
2008-01-24 10:15:00,80.81,80.96,80.38,80.54,165300.0,54.0805,54.1809,53.7927,53.8998,165300.0
2008-01-24 10:20:00,80.57,80.57,79.5,79.85,317300.0,53.9199,53.9199,53.2038,53.438,317300.0
2008-01-24 10:25:00,79.85,80.5,79.75,80.35,222700.0,53.438,53.873,53.3711,53.7726,222700.0
2008-01-24 10:30:00,80.36,80.45,79.04,79.79,494600.0,53.7793,53.8396,52.8959,53.3979,494600.0
2008-01-24 10:35:00,79.79,80.23,79.39,79.99,335900.0,53.3979,53.6923,53.1302,53.5317,335900.0
2008-01-24 10:40:00,79.99,80.1,79.5,79.66,151500.0,53.5317,53.6053,53.2038,53.3109,151500.0
2008-01-24 10:45:00,79.63,80.18,79.49,80.0,156800.0,53.2908,53.6589,53.1971,53.5384,156800.0
2008-01-24 10:50:00,80.0,80.18,79.94,80.12,174000.0,53.5384,53.6589,53.4983,53.6187,174000.0
2008-01-24 10:55:00,80.14,80.33,79.91,80.1,192900.0,53.6321,53.7593,53.4782,53.6053,192900.0
2008-01-24 11:00:00,80.1,80.16,79.91,79.99,180200.0,53.6053,53.6455,53.4782,53.5317,180200.0
2008-01-24 11:05:00,79.99,80.66,79.95,80.44,119400.0,53.5317,53.9801,53.5049,53.8329,119400.0
2008-01-24 11:10:00,80.48,81.07,80.41,80.63,272100.0,53.8596,54.2545,53.8128,53.96,272100.0
2008-01-24 11:15:00,80.62,80.76,80.37,80.37,146700.0,53.9533,54.047,53.786,53.786,146700.0
2008-01-24 11:20:00,80.36,80.61,80.15,80.55,168000.0,53.7793,53.9466,53.6388,53.9065,168000.0
2008-01-24 11:25:00,80.56,80.71,80.52,80.59,128000.0,53.9132,54.0136,53.8864,53.9333,128000.0
2008-01-24 11:30:00,80.57,81.11,80.37,80.91,317300.0,53.9199,54.2813,53.786,54.1474,317300.0
2008-01-24 11:35:00,80.91,81.03,80.61,80.99,294800.0,54.1474,54.2277,53.9466,54.2009,294800.0
2008-01-24 11:40:00,80.98,81.05,80.73,80.89,258400.0,54.1943,54.2411,54.0269,54.134,258400.0
2008-01-24 11:45:00,80.89,81.46,80.77,81.14,223400.0,54.134,54.5155,54.0537,54.3013,223400.0
2008-01-24 11:50:00,81.13,81.49,81.01,81.19,208000.0,54.2946,54.5356,54.2143,54.3348,208000.0
2008-01-24 11:55:00,81.17,81.17,80.66,80.81,177700.0,54.3214,54.3214,53.9801,54.0805,177700.0
2008-01-24 12:00:00,80.76,81.02,80.63,80.9,95500.0,54.047,54.221,53.96,54.1407,95500.0
2008-01-24 12:05:00,80.91,81.08,80.79,80.96,101200.0,54.1474,54.2612,54.0671,54.1809,101200.0
2008-01-24 12:10:00,80.98,81.17,80.95,81.04,108600.0,54.1943,54.3214,54.1742,54.2344,108600.0
2008-01-24 12:15:00,81.03,81.11,80.8,81.05,69300.0,54.2277,54.2813,54.0738,54.2411,69300.0
2008-01-24 12:20:00,81.04,81.09,80.46,80.51,79400.0,54.2344,54.2679,53.8463,53.8797,79400.0
2008-01-24 12:25:00,80.54,80.63,80.31,80.54,79600.0,53.8998,53.96,53.7459,53.8998,79600.0
2008-01-24 12:30:00,80.56,80.73,80.49,80.54,63800.0,53.9132,54.0269,53.8663,53.8998,63800.0
2008-01-24 12:35:00,80.55,80.58,80.19,80.19,81000.0,53.9065,53.9266,53.6656,53.6656,81000.0
2008-01-24 12:40:00,80.17,80.61,80.12,80.45,77400.0,53.6522,53.9466,53.6187,53.8396,77400.0
2008-01-24 12:45:00,80.46,80.66,80.38,80.5,98900.0,53.8463,53.9801,53.7927,53.873,98900.0
2008-01-24 12:50:00,80.5,80.63,80.38,80.6,108500.0,53.873,53.96,53.7927,53.9399,108500.0
2008-01-24 12:55:00,80.6,81.01,80.52,81.0,117000.0,53.9399,54.2143,53.8864,54.2076,117000.0
2008-01-24 13:00:00,81.03,81.13,80.77,81.05,117800.0,54.2277,54.2946,54.0537,54.2411,117800.0
2008-01-24 13:05:00,81.05,81.2,80.41,80.59,80500.0,54.2411,54.3415,53.8128,53.9333,80500.0
2008-01-24 13:10:00,80.6,81.32,80.55,81.32,109600.0,53.9399,54.4218,53.9065,54.4218,109600.0
2008-01-24 13:15:00,81.32,81.57,81.18,81.18,142600.0,54.4218,54.5891,54.3281,54.3281,142600.0
2008-01-24 13:20:00,81.22,81.24,80.82,80.86,90600.0,54.3549,54.3683,54.0872,54.1139,90600.0
2008-01-24 13:25:00,80.87,81.05,80.76,80.81,70000.0,54.1206,54.2411,54.047,54.0805,70000.0
2008-01-24 13:30:00,80.82,81.03,80.69,80.83,79500.0,54.0872,54.2277,54.0002,54.0939,79500.0
2008-01-24 13:35:00,80.84,81.0,80.7,81.0,66800.0,54.1006,54.2076,54.0069,54.2076,66800.0
2008-01-24 13:40:00,80.97,81.47,80.96,81.2,100100.0,54.1876,54.5222,54.1809,54.3415,100100.0
2008-01-24 13:45:00,81.23,81.48,81.17,81.28,103800.0,54.3616,54.5289,54.3214,54.395,103800.0
2008-01-24 13:50:00,81.3,81.68,81.22,81.67,134500.0,54.4084,54.6627,54.3549,54.656,134500.0
2008-01-24 13:55:00,81.68,81.71,81.4,81.57,83000.0,54.6627,54.6828,54.4753,54.5891,83000.0
2008-01-24 14:00:00,81.58,81.75,81.39,81.51,77600.0,54.5958,54.7096,54.4686,54.5489,77600.0
2008-01-24 14:05:00,81.51,81.85,81.46,81.8,113000.0,54.5489,54.7765,54.5155,54.743,113000.0
2008-01-24 14:10:00,81.79,81.91,81.51,81.73,153100.0,54.7363,54.8166,54.5489,54.6962,153100.0
2008-01-24 14:15:00,81.73,81.8,81.54,81.66,152700.0,54.6962,54.743,54.569,54.6493,152700.0
2008-01-24 14:20:00,81.65,82.03,81.62,82.03,95000.0,54.6426,54.8969,54.6226,54.8969,95000.0
2008-01-24 14:25:00,82.01,82.1,81.78,81.92,101000.0,54.8836,54.9438,54.7296,54.8233,101000.0
2008-01-24 14:30:00,81.94,82.04,81.72,81.92,249300.0,54.8367,54.9036,54.6895,54.8233,249300.0
2008-01-24 14:35:00,81.92,82.22,81.75,82.2,142600.0,54.8233,55.0241,54.7096,55.0107,142600.0
2008-01-24 14:40:00,82.19,82.22,81.78,82.03,128000.0,55.004,55.0241,54.7296,54.8969,128000.0
2008-01-24 14:45:00,82.04,82.09,81.67,81.86,89600.0,54.9036,54.9371,54.656,54.7832,89600.0
2008-01-24 14:50:00,81.82,81.89,81.31,81.38,76900.0,54.7564,54.8033,54.4151,54.4619,76900.0
2008-01-24 14:55:00,81.37,81.4,80.71,81.2,137100.0,54.4553,54.4753,54.0136,54.3415,137100.0
2008-01-24 15:00:00,81.2,81.35,81.05,81.27,125600.0,54.3415,54.4419,54.2411,54.3883,125600.0
2008-01-24 15:05:00,81.24,81.31,81.01,81.08,100600.0,54.3683,54.4151,54.2143,54.2612,100600.0
2008-01-24 15:10:00,81.08,81.1,80.75,80.92,102600.0,54.2612,54.2746,54.0403,54.1541,102600.0
2008-01-24 15:15:00,80.92,80.95,80.44,80.87,156400.0,54.1541,54.1742,53.8329,54.1206,156400.0
2008-01-24 15:20:00,80.85,80.94,80.54,80.7,156700.0,54.1073,54.1675,53.8998,54.0069,156700.0
2008-01-24 15:25:00,80.72,80.86,80.52,80.69,170800.0,54.0203,54.1139,53.8864,54.0002,170800.0
2008-01-24 15:30:00,80.73,81.01,80.71,80.84,146500.0,54.0269,54.2143,54.0136,54.1006,146500.0
2008-01-24 15:35:00,80.86,80.88,80.41,80.43,196700.0,54.1139,54.1273,53.8128,53.8262,196700.0
2008-01-24 15:40:00,80.43,80.64,80.34,80.38,318400.0,53.8262,53.9667,53.7659,53.7927,318400.0
2008-01-24 15:45:00,80.38,80.56,80.3,80.41,351400.0,53.7927,53.9132,53.7392,53.8128,351400.0
2008-01-24 15:50:00,80.43,80.64,80.09,80.11,387400.0,53.8262,53.9667,53.5986,53.612,387400.0
2008-01-24 15:55:00,80.11,80.49,80.11,80.23,592800.0,53.612,53.8663,53.612,53.6923,592800.0
2008-01-25 09:30:00,82.39,82.71,81.69,82.03,450800.0,55.1379,55.352,54.6694,54.8969,450800.0
2008-01-25 09:35:00,82.06,82.25,81.81,82.04,333300.0,54.917,55.0442,54.7497,54.9036,333300.0
2008-01-25 09:40:00,82.0,82.06,81.61,81.99,246400.0,54.8769,54.917,54.6159,54.8702,246400.0
2008-01-25 09:45:00,81.99,82.32,81.88,82.24,447500.0,54.8702,55.091,54.7966,55.0375,447500.0
2008-01-25 09:50:00,82.24,82.26,81.28,81.36,271400.0,55.0375,55.0509,54.395,54.4486,271400.0
2008-01-25 09:55:00,81.39,81.73,81.18,81.2,181400.0,54.4686,54.6962,54.3281,54.3415,181400.0
2008-01-25 10:00:00,81.17,81.66,80.91,81.6,177900.0,54.3214,54.6493,54.1474,54.6092,177900.0
2008-01-25 10:05:00,81.6,81.66,81.34,81.45,231900.0,54.6092,54.6493,54.4352,54.5088,231900.0
2008-01-25 10:10:00,81.44,81.78,81.4,81.76,295300.0,54.5021,54.7296,54.4753,54.7163,295300.0
2008-01-25 10:15:00,81.76,82.04,81.73,81.84,269200.0,54.7163,54.9036,54.6962,54.7698,269200.0
2008-01-25 10:20:00,81.84,81.96,81.67,81.75,186400.0,54.7698,54.8501,54.656,54.7096,186400.0
2008-01-25 10:25:00,81.75,81.77,81.02,81.15,269900.0,54.7096,54.7229,54.221,54.308,269900.0
2008-01-25 10:30:00,81.15,81.31,80.77,80.84,245900.0,54.308,54.4151,54.0537,54.1006,245900.0
2008-01-25 10:35:00,80.83,81.18,80.8,81.08,181400.0,54.0939,54.3281,54.0738,54.2612,181400.0
2008-01-25 10:40:00,81.08,81.5,80.99,81.34,145200.0,54.2612,54.5423,54.2009,54.4352,145200.0
2008-01-25 10:45:00,81.34,81.45,81.2,81.37,97100.0,54.4352,54.5088,54.3415,54.4553,97100.0
2008-01-25 10:50:00,81.38,81.44,81.05,81.21,78500.0,54.4619,54.5021,54.2411,54.3482,78500.0
2008-01-25 10:55:00,81.23,81.23,80.76,80.76,94900.0,54.3616,54.3616,54.047,54.047,94900.0
2008-01-25 11:00:00,80.78,80.83,80.3,80.39,146700.0,54.0604,54.0939,53.7392,53.7994,146700.0
2008-01-25 11:05:00,80.36,80.78,80.33,80.69,92900.0,53.7793,54.0604,53.7593,54.0002,92900.0
2008-01-25 11:10:00,80.7,80.72,80.58,80.67,100100.0,54.0069,54.0203,53.9266,53.9868,100100.0
2008-01-25 11:15:00,80.67,81.11,80.65,80.95,93100.0,53.9868,54.2813,53.9734,54.1742,93100.0
2008-01-25 11:20:00,80.92,81.05,80.75,80.78,65300.0,54.1541,54.2411,54.0403,54.0604,65300.0
2008-01-25 11:25:00,80.8,80.83,80.0,80.3,115500.0,54.0738,54.0939,53.5384,53.7392,115500.0
2008-01-25 11:30:00,80.31,80.73,80.28,80.68,114100.0,53.7459,54.0269,53.7258,53.9935,114100.0
2008-01-25 11:35:00,80.67,80.82,80.51,80.51,129900.0,53.9868,54.0872,53.8797,53.8797,129900.0
2008-01-25 11:40:00,80.51,80.53,80.29,80.29,113900.0,53.8797,53.8931,53.7325,53.7325,113900.0
2008-01-25 11:45:00,80.3,80.35,79.66,79.7,192800.0,53.7392,53.7726,53.3109,53.3376,192800.0
2008-01-25 11:50:00,79.67,79.71,79.17,79.43,275000.0,53.3176,53.3443,52.9829,53.1569,275000.0
2008-01-25 11:55:00,79.41,79.82,79.34,79.8,115600.0,53.1436,53.4179,53.0967,53.4046,115600.0
2008-01-25 12:00:00,79.81,79.84,79.54,79.59,80400.0,53.4113,53.4313,53.2306,53.264,80400.0
2008-01-25 12:05:00,79.59,79.73,79.23,79.23,84700.0,53.264,53.3577,53.0231,53.0231,84700.0
2008-01-25 12:10:00,79.23,79.43,79.21,79.31,84700.0,53.0231,53.1569,53.0097,53.0766,84700.0
2008-01-25 12:15:00,79.31,79.38,79.01,79.32,86500.0,53.0766,53.1235,52.8759,53.0833,86500.0
2008-01-25 12:20:00,79.27,79.49,78.94,79.08,139900.0,53.0499,53.1971,52.829,52.9227,139900.0
2008-01-25 12:25:00,79.08,79.33,78.96,78.96,84600.0,52.9227,53.09,52.8424,52.8424,84600.0
2008-01-25 12:30:00,78.96,79.04,78.3,78.46,197800.0,52.8424,52.8959,52.4007,52.5078,197800.0
2008-01-25 12:35:00,78.47,78.86,78.47,78.86,174700.0,52.5145,52.7755,52.5145,52.7755,174700.0
2008-01-25 12:40:00,78.83,79.0,78.73,78.86,150500.0,52.7554,52.8692,52.6885,52.7755,150500.0
2008-01-25 12:45:00,78.87,78.96,78.52,78.63,116800.0,52.7822,52.8424,52.5479,52.6216,116800.0
2008-01-25 12:50:00,78.63,78.79,78.57,78.66,80700.0,52.6216,52.7286,52.5814,52.6416,80700.0
2008-01-25 12:55:00,78.66,78.68,78.14,78.33,600900.0,52.6416,52.655,52.2936,52.4208,600900.0
2008-01-25 13:00:00,78.38,78.52,78.0,78.29,99500.0,52.4543,52.5479,52.1999,52.394,99500.0
2008-01-25 13:05:00,78.29,78.86,78.28,78.51,155600.0,52.394,52.7755,52.3873,52.5413,155600.0
2008-01-25 13:10:00,78.5,78.96,78.43,78.61,227500.0,52.5346,52.8424,52.4877,52.6082,227500.0
2008-01-25 13:15:00,78.59,78.7,78.28,78.49,162200.0,52.5948,52.6684,52.3873,52.5279,162200.0
2008-01-25 13:20:00,78.5,78.7,78.16,78.24,128600.0,52.5346,52.6684,52.307,52.3606,128600.0
2008-01-25 13:25:00,78.22,78.32,77.76,77.79,194900.0,52.3472,52.4141,52.0393,52.0594,194900.0
2008-01-25 13:30:00,77.77,77.98,77.52,77.69,120000.0,52.046,52.1866,51.8787,51.9925,120000.0
2008-01-25 13:35:00,77.68,77.81,77.3,77.75,167900.0,51.9858,52.0728,51.7315,52.0326,167900.0
2008-01-25 13:40:00,77.73,77.81,77.12,77.22,250600.0,52.0193,52.0728,51.611,51.6779,250600.0
2008-01-25 13:45:00,77.21,77.22,76.5,76.85,378100.0,51.6713,51.6779,51.1961,51.4303,378100.0
2008-01-25 13:50:00,76.84,76.89,76.49,76.6,254300.0,51.4236,51.4571,51.1894,51.263,254300.0
2008-01-25 13:55:00,76.59,77.05,76.52,76.6,228900.0,51.2563,51.5642,51.2095,51.263,228900.0
2008-01-25 14:00:00,76.6,76.99,76.46,76.76,174100.0,51.263,51.524,51.1693,51.3701,174100.0
2008-01-25 14:05:00,76.76,77.07,76.51,77.01,168800.0,51.3701,51.5776,51.2028,51.5374,168800.0
2008-01-25 14:10:00,77.01,77.49,76.98,77.41,204300.0,51.5374,51.8586,51.5173,51.8051,204300.0
2008-01-25 14:15:00,77.41,77.94,77.36,77.59,195400.0,51.8051,52.1598,51.7716,51.9256,195400.0
2008-01-25 14:20:00,77.55,77.99,77.47,77.85,172200.0,51.8988,52.1933,51.8453,52.0996,172200.0
2008-01-25 14:25:00,77.86,78.03,77.44,77.48,126700.0,52.1063,52.22,51.8252,51.8519,126700.0
2008-01-25 14:30:00,77.47,77.96,77.47,77.74,83300.0,51.8453,52.1732,51.8453,52.0259,83300.0
2008-01-25 14:35:00,77.76,78.13,77.66,77.97,95300.0,52.0393,52.2869,51.9724,52.1799,95300.0
2008-01-25 14:40:00,77.95,78.13,77.66,77.75,159500.0,52.1665,52.2869,51.9724,52.0326,159500.0
2008-01-25 14:45:00,77.8,77.84,77.57,77.58,123300.0,52.0661,52.0929,51.9122,51.9189,123300.0
2008-01-25 14:50:00,77.66,77.69,77.13,77.38,231000.0,51.9724,51.9925,51.6177,51.785,231000.0
2008-01-25 14:55:00,77.44,78.03,77.39,77.91,102700.0,51.8252,52.22,51.7917,52.1397,102700.0
2008-01-25 15:00:00,77.91,78.09,77.75,78.05,100000.0,52.1397,52.2602,52.0326,52.2334,100000.0
2008-01-25 15:05:00,78.04,78.21,77.81,77.9,105600.0,52.2267,52.3405,52.0728,52.133,105600.0
2008-01-25 15:10:00,77.92,78.5,77.76,78.41,105400.0,52.1464,52.5346,52.0393,52.4743,105400.0
2008-01-25 15:15:00,78.42,78.75,78.21,78.73,123700.0,52.481,52.7019,52.3405,52.6885,123700.0
2008-01-25 15:20:00,78.73,78.87,78.47,78.52,117100.0,52.6885,52.7822,52.5145,52.5479,117100.0
2008-01-25 15:25:00,78.49,78.63,78.21,78.36,161800.0,52.5279,52.6216,52.3405,52.4409,161800.0
2008-01-25 15:30:00,78.34,78.67,78.11,78.64,175100.0,52.4275,52.6483,52.2736,52.6283,175100.0
2008-01-25 15:35:00,78.63,78.86,78.2,78.28,150700.0,52.6216,52.7755,52.3338,52.3873,150700.0
2008-01-25 15:40:00,78.28,78.53,78.05,78.18,132300.0,52.3873,52.5546,52.2334,52.3204,132300.0
2008-01-25 15:45:00,78.17,78.21,77.44,77.44,206000.0,52.3137,52.3405,51.8252,51.8252,206000.0
2008-01-25 15:50:00,77.47,77.57,77.24,77.35,316700.0,51.8453,51.9122,51.6913,51.7649,316700.0
2008-01-25 15:55:00,77.34,77.96,77.33,77.76,298800.0,51.7583,52.1732,51.7516,52.0393,298800.0
2008-01-28 09:30:00,77.65,78.49,77.25,77.96,218000.0,51.9657,52.5279,51.698,52.1732,218000.0
2008-01-28 09:35:00,77.89,77.9,76.5,76.82,298700.0,52.1263,52.133,51.1961,51.4103,298700.0
2008-01-28 09:40:00,76.78,77.39,76.71,77.3,211700.0,51.3835,51.7917,51.3366,51.7315,211700.0
2008-01-28 09:45:00,77.36,77.47,76.52,77.0,400100.0,51.7716,51.8453,51.2095,51.5307,400100.0
2008-01-28 09:50:00,77.0,77.23,76.98,77.02,170000.0,51.5307,51.6846,51.5173,51.5441,170000.0
2008-01-28 09:55:00,77.0,77.67,76.93,77.26,165200.0,51.5307,51.9791,51.4839,51.7047,165200.0
2008-01-28 10:00:00,77.26,77.48,76.9,77.46,285400.0,51.7047,51.8519,51.4638,51.8386,285400.0
2008-01-28 10:05:00,77.47,77.5,76.9,76.93,326200.0,51.8453,51.8653,51.4638,51.4839,326200.0
2008-01-28 10:10:00,76.93,77.39,76.91,77.13,86000.0,51.4839,51.7917,51.4705,51.6177,86000.0
2008-01-28 10:15:00,77.1,77.37,76.96,76.96,136600.0,51.5976,51.7783,51.5039,51.5039,136600.0
2008-01-28 10:20:00,76.95,77.58,76.86,77.34,157200.0,51.4973,51.9189,51.437,51.7583,157200.0
2008-01-28 10:25:00,77.27,77.9,76.91,77.9,91100.0,51.7114,52.133,51.4705,52.133,91100.0
2008-01-28 10:30:00,77.9,77.95,77.53,77.8,82900.0,52.133,52.1665,51.8854,52.0661,82900.0
2008-01-28 10:35:00,77.8,77.9,77.56,77.87,86500.0,52.0661,52.133,51.9055,52.1129,86500.0
2008-01-28 10:40:00,77.88,77.99,77.65,77.71,124100.0,52.1196,52.1933,51.9657,52.0059,124100.0
2008-01-28 10:45:00,77.71,78.19,77.67,78.09,111900.0,52.0059,52.3271,51.9791,52.2602,111900.0
2008-01-28 10:50:00,78.07,78.42,77.92,78.34,89800.0,52.2468,52.481,52.1464,52.4275,89800.0
2008-01-28 10:55:00,78.37,78.93,78.34,78.35,106700.0,52.4476,52.8223,52.4275,52.4342,106700.0
2008-01-28 11:00:00,78.32,78.6,78.29,78.57,63500.0,52.4141,52.6015,52.394,52.5814,63500.0
2008-01-28 11:05:00,78.57,78.6,78.22,78.25,60400.0,52.5814,52.6015,52.3472,52.3673,60400.0
2008-01-28 11:10:00,78.24,78.63,78.21,78.46,67500.0,52.3606,52.6216,52.3405,52.5078,67500.0
2008-01-28 11:15:00,78.44,78.48,78.05,78.05,65200.0,52.4944,52.5212,52.2334,52.2334,65200.0
2008-01-28 11:20:00,78.06,78.31,78.04,78.24,80800.0,52.2401,52.4074,52.2267,52.3606,80800.0
2008-01-28 11:25:00,78.23,78.55,78.22,78.25,139100.0,52.3539,52.568,52.3472,52.3673,139100.0
2008-01-28 11:30:00,78.23,78.81,78.23,78.67,71700.0,52.3539,52.742,52.3539,52.6483,71700.0
2008-01-28 11:35:00,78.68,78.97,78.49,78.96,132400.0,52.655,52.8491,52.5279,52.8424,132400.0
2008-01-28 11:40:00,78.95,79.06,78.85,78.85,52400.0,52.8357,52.9093,52.7688,52.7688,52400.0
2008-01-28 11:45:00,78.85,79.0,78.74,78.91,77600.0,52.7688,52.8692,52.6952,52.8089,77600.0
2008-01-28 11:50:00,78.96,79.12,78.95,79.02,135200.0,52.8424,52.9495,52.8357,52.8826,135200.0
2008-01-28 11:55:00,79.04,79.1,78.79,78.83,63000.0,52.8959,52.9361,52.7286,52.7554,63000.0
2008-01-28 12:00:00,78.82,79.11,78.82,79.09,56800.0,52.7487,52.9428,52.7487,52.9294,56800.0
2008-01-28 12:05:00,79.08,79.09,78.97,78.99,145100.0,52.9227,52.9294,52.8491,52.8625,145100.0
2008-01-28 12:10:00,78.99,78.99,78.65,78.68,70400.0,52.8625,52.8625,52.6349,52.655,70400.0
2008-01-28 12:15:00,78.68,78.69,78.31,78.42,83300.0,52.655,52.6617,52.4074,52.481,83300.0
2008-01-28 12:20:00,78.39,78.8,78.25,78.8,54000.0,52.4609,52.7353,52.3673,52.7353,54000.0
2008-01-28 12:25:00,78.81,78.81,78.27,78.35,49300.0,52.742,52.742,52.3806,52.4342,49300.0
2008-01-28 12:30:00,78.37,78.64,78.34,78.63,81800.0,52.4476,52.6283,52.4275,52.6216,81800.0
2008-01-28 12:35:00,78.62,78.67,78.38,78.6,82400.0,52.6149,52.6483,52.4543,52.6015,82400.0
2008-01-28 12:40:00,78.62,78.98,78.53,78.86,53000.0,52.6149,52.8558,52.5546,52.7755,53000.0
2008-01-28 12:45:00,78.89,79.12,78.75,79.04,44700.0,52.7956,52.9495,52.7019,52.8959,44700.0
2008-01-28 12:50:00,79.04,79.07,78.72,78.72,39900.0,52.8959,52.916,52.6818,52.6818,39900.0
2008-01-28 12:55:00,78.73,78.9,78.71,78.87,31800.0,52.6885,52.8023,52.6751,52.7822,31800.0
2008-01-28 13:00:00,78.88,79.22,78.76,79.22,140900.0,52.7889,53.0164,52.7086,53.0164,140900.0
2008-01-28 13:05:00,79.22,79.29,78.85,78.9,158800.0,53.0164,53.0633,52.7688,52.8023,158800.0
2008-01-28 13:10:00,78.87,79.27,78.87,79.11,37600.0,52.7822,53.0499,52.7822,52.9428,37600.0
2008-01-28 13:15:00,79.08,79.28,79.05,79.22,47700.0,52.9227,53.0566,52.9026,53.0164,47700.0
2008-01-28 13:20:00,79.21,79.37,79.19,79.19,49500.0,53.0097,53.1168,52.9963,52.9963,49500.0
2008-01-28 13:25:00,79.18,79.29,79.02,79.25,65700.0,52.9896,53.0633,52.8826,53.0365,65700.0
2008-01-28 13:30:00,79.28,79.95,79.25,79.79,188400.0,53.0566,53.5049,53.0365,53.3979,188400.0
2008-01-28 13:35:00,79.77,79.88,79.67,79.75,87200.0,53.3845,53.4581,53.3176,53.3711,87200.0
2008-01-28 13:40:00,79.75,79.84,79.48,79.61,73900.0,53.3711,53.4313,53.1904,53.2774,73900.0
2008-01-28 13:45:00,79.6,79.6,79.29,79.36,78000.0,53.2707,53.2707,53.0633,53.1101,78000.0
2008-01-28 13:50:00,79.34,79.55,79.27,79.5,51200.0,53.0967,53.2373,53.0499,53.2038,51200.0
2008-01-28 13:55:00,79.5,79.5,79.11,79.3,70300.0,53.2038,53.2038,52.9428,53.0699,70300.0
2008-01-28 14:00:00,79.28,79.6,79.25,79.39,62600.0,53.0566,53.2707,53.0365,53.1302,62600.0
2008-01-28 14:05:00,79.38,79.64,79.36,79.52,48100.0,53.1235,53.2975,53.1101,53.2172,48100.0
2008-01-28 14:10:00,79.55,79.63,79.21,79.23,61400.0,53.2373,53.2908,53.0097,53.0231,61400.0
2008-01-28 14:15:00,79.25,79.53,79.16,79.3,63500.0,53.0365,53.2239,52.9763,53.0699,63500.0
2008-01-28 14:20:00,79.31,79.65,79.31,79.49,85100.0,53.0766,53.3042,53.0766,53.1971,85100.0
2008-01-28 14:25:00,79.52,79.72,79.29,79.3,82700.0,53.2172,53.351,53.0633,53.0699,82700.0
2008-01-28 14:30:00,79.32,79.76,79.32,79.66,59600.0,53.0833,53.3778,53.0833,53.3109,59600.0
2008-01-28 14:35:00,79.67,79.73,79.45,79.6,45800.0,53.3176,53.3577,53.1703,53.2707,45800.0
2008-01-28 14:40:00,79.6,79.68,79.51,79.57,32000.0,53.2707,53.3243,53.2105,53.2506,32000.0
2008-01-28 14:45:00,79.57,79.69,79.2,79.21,61100.0,53.2506,53.3309,53.003,53.0097,61100.0
2008-01-28 14:50:00,79.21,79.22,79.05,79.2,113500.0,53.0097,53.0164,52.9026,53.003,113500.0
2008-01-28 14:55:00,79.21,79.23,78.92,79.01,96600.0,53.0097,53.0231,52.8156,52.8759,96600.0
2008-01-28 15:00:00,79.01,79.18,78.89,79.13,152200.0,52.8759,52.9896,52.7956,52.9562,152200.0
2008-01-28 15:05:00,79.13,79.2,78.83,78.97,198200.0,52.9562,53.003,52.7554,52.8491,198200.0
2008-01-28 15:10:00,78.99,79.05,78.38,78.41,96900.0,52.8625,52.9026,52.4543,52.4743,96900.0
2008-01-28 15:15:00,78.44,79.01,78.36,78.44,77800.0,52.4944,52.8759,52.4409,52.4944,77800.0
2008-01-28 15:20:00,78.43,78.75,78.43,78.63,106400.0,52.4877,52.7019,52.4877,52.6216,106400.0
2008-01-28 15:25:00,78.63,78.66,78.33,78.44,122200.0,52.6216,52.6416,52.4208,52.4944,122200.0
2008-01-28 15:30:00,78.47,78.74,78.47,78.48,109700.0,52.5145,52.6952,52.5145,52.5212,109700.0
2008-01-28 15:35:00,78.48,78.91,78.48,78.9,142200.0,52.5212,52.8089,52.5212,52.8023,142200.0
2008-01-28 15:40:00,78.91,79.51,78.9,79.5,227200.0,52.8089,53.2105,52.8023,53.2038,227200.0
2008-01-28 15:45:00,79.51,79.53,79.23,79.24,190800.0,53.2105,53.2239,53.0231,53.0298,190800.0
2008-01-28 15:50:00,79.23,79.35,78.98,79.09,239800.0,53.0231,53.1034,52.8558,52.9294,239800.0
2008-01-28 15:55:00,79.1,79.2,78.98,79.19,278900.0,52.9361,53.003,52.8558,52.9963,278900.0
2008-01-29 09:30:00,79.76,79.85,79.02,79.12,174700.0,53.3778,53.438,52.8826,52.9495,174700.0
2008-01-29 09:35:00,79.12,79.17,78.5,79.01,171300.0,52.9495,52.9829,52.5346,52.8759,171300.0
2008-01-29 09:40:00,79.0,79.12,78.77,78.91,254600.0,52.8692,52.9495,52.7153,52.8089,254600.0
2008-01-29 09:45:00,78.91,79.25,78.57,79.07,146900.0,52.8089,53.0365,52.5814,52.916,146900.0
2008-01-29 09:50:00,79.03,79.03,78.67,78.84,133500.0,52.8893,52.8893,52.6483,52.7621,133500.0
2008-01-29 09:55:00,78.79,79.01,78.77,78.88,110100.0,52.7286,52.8759,52.7153,52.7889,110100.0
2008-01-29 10:00:00,78.9,79.4,78.63,78.97,129600.0,52.8023,53.1369,52.6216,52.8491,129600.0
2008-01-29 10:05:00,78.98,79.18,78.9,79.01,153100.0,52.8558,52.9896,52.8023,52.8759,153100.0
2008-01-29 10:10:00,79.0,79.84,78.93,79.65,133400.0,52.8692,53.4313,52.8223,53.3042,133400.0
2008-01-29 10:15:00,79.67,79.71,79.36,79.59,111400.0,53.3176,53.3443,53.1101,53.264,111400.0
2008-01-29 10:20:00,79.61,79.91,79.32,79.4,153500.0,53.2774,53.4782,53.0833,53.1369,153500.0
2008-01-29 10:25:00,79.4,79.55,79.23,79.37,99500.0,53.1369,53.2373,53.0231,53.1168,99500.0
2008-01-29 10:30:00,79.37,79.4,79.2,79.36,69200.0,53.1168,53.1369,53.003,53.1101,69200.0
2008-01-29 10:35:00,79.37,79.4,79.07,79.1,93300.0,53.1168,53.1369,52.916,52.9361,93300.0
2008-01-29 10:40:00,79.1,79.14,78.75,79.09,113800.0,52.9361,52.9629,52.7019,52.9294,113800.0
2008-01-29 10:45:00,79.09,79.15,78.77,79.0,97000.0,52.9294,52.9696,52.7153,52.8692,97000.0
2008-01-29 10:50:00,79.0,79.03,78.91,78.91,104200.0,52.8692,52.8893,52.8089,52.8089,104200.0
2008-01-29 10:55:00,78.93,79.03,78.91,78.98,259900.0,52.8223,52.8893,52.8089,52.8558,259900.0
2008-01-29 11:00:00,78.98,79.07,78.93,78.94,85000.0,52.8558,52.916,52.8223,52.829,85000.0
2008-01-29 11:05:00,78.95,79.04,78.95,78.99,142700.0,52.8357,52.8959,52.8357,52.8625,142700.0
2008-01-29 11:10:00,78.99,79.04,78.85,78.97,50200.0,52.8625,52.8959,52.7688,52.8491,50200.0
2008-01-29 11:15:00,78.97,79.14,78.88,79.1,64400.0,52.8491,52.9629,52.7889,52.9361,64400.0
2008-01-29 11:20:00,79.13,79.14,78.95,79.06,79000.0,52.9562,52.9629,52.8357,52.9093,79000.0
2008-01-29 11:25:00,79.06,79.34,79.01,79.12,59500.0,52.9093,53.0967,52.8759,52.9495,59500.0
2008-01-29 11:30:00,79.12,79.54,79.12,79.4,101000.0,52.9495,53.2306,52.9495,53.1369,101000.0
2008-01-29 11:35:00,79.4,79.41,78.98,79.21,184200.0,53.1369,53.1436,52.8558,53.0097,184200.0
2008-01-29 11:40:00,79.22,79.34,79.18,79.29,67300.0,53.0164,53.0967,52.9896,53.0633,67300.0
2008-01-29 11:45:00,79.27,79.3,79.12,79.17,56800.0,53.0499,53.0699,52.9495,52.9829,56800.0
2008-01-29 11:50:00,79.19,79.3,78.93,78.96,100500.0,52.9963,53.0699,52.8223,52.8424,100500.0
2008-01-29 11:55:00,78.96,79.17,78.79,79.17,86900.0,52.8424,52.9829,52.7286,52.9829,86900.0
2008-01-29 12:00:00,79.15,79.22,79.01,79.2,64600.0,52.9696,53.0164,52.8759,53.003,64600.0
2008-01-29 12:05:00,79.2,79.23,78.98,79.08,63900.0,53.003,53.0231,52.8558,52.9227,63900.0
2008-01-29 12:10:00,79.09,79.18,79.0,79.0,54700.0,52.9294,52.9896,52.8692,52.8692,54700.0
2008-01-29 12:15:00,79.02,79.07,78.87,78.98,89800.0,52.8826,52.916,52.7822,52.8558,89800.0
2008-01-29 12:20:00,78.99,79.2,78.97,78.97,63500.0,52.8625,53.003,52.8491,52.8491,63500.0
2008-01-29 12:25:00,78.99,79.01,78.5,78.65,100400.0,52.8625,52.8759,52.5346,52.6349,100400.0
2008-01-29 12:30:00,78.65,78.83,78.3,78.41,150900.0,52.6349,52.7554,52.4007,52.4743,150900.0
2008-01-29 12:35:00,78.42,78.44,78.25,78.32,118100.0,52.481,52.4944,52.3673,52.4141,118100.0
2008-01-29 12:40:00,78.32,78.54,78.28,78.46,122500.0,52.4141,52.5613,52.3873,52.5078,122500.0
2008-01-29 12:45:00,78.49,78.8,78.47,78.67,71900.0,52.5279,52.7353,52.5145,52.6483,71900.0
2008-01-29 12:50:00,78.68,78.69,78.31,78.32,52400.0,52.655,52.6617,52.4074,52.4141,52400.0
2008-01-29 12:55:00,78.31,78.33,78.04,78.2,81000.0,52.4074,52.4208,52.2267,52.3338,81000.0
2008-01-29 13:00:00,78.22,78.41,78.22,78.29,150800.0,52.3472,52.4743,52.3472,52.394,150800.0
2008-01-29 13:05:00,78.31,78.39,77.89,78.0,153200.0,52.4074,52.4609,52.1263,52.1999,153200.0
2008-01-29 13:10:00,77.99,78.23,77.94,78.19,49000.0,52.1933,52.3539,52.1598,52.3271,49000.0
2008-01-29 13:15:00,78.17,78.32,78.15,78.31,64200.0,52.3137,52.4141,52.3003,52.4074,64200.0
2008-01-29 13:20:00,78.33,78.5,78.31,78.49,37100.0,52.4208,52.5346,52.4074,52.5279,37100.0
2008-01-29 13:25:00,78.49,78.53,78.37,78.46,70200.0,52.5279,52.5546,52.4476,52.5078,70200.0
2008-01-29 13:30:00,78.46,78.64,78.39,78.64,27300.0,52.5078,52.6283,52.4609,52.6283,27300.0
2008-01-29 13:35:00,78.67,78.9,78.62,78.89,57000.0,52.6483,52.8023,52.6149,52.7956,57000.0
2008-01-29 13:40:00,78.89,78.9,78.81,78.84,55000.0,52.7956,52.8023,52.742,52.7621,55000.0
2008-01-29 13:45:00,78.85,78.87,78.77,78.82,76900.0,52.7688,52.7822,52.7153,52.7487,76900.0
2008-01-29 13:50:00,78.82,78.84,78.68,78.75,57200.0,52.7487,52.7621,52.655,52.7019,57200.0
2008-01-29 13:55:00,78.74,78.86,78.43,78.43,67400.0,52.6952,52.7755,52.4877,52.4877,67400.0
2008-01-29 14:00:00,78.43,78.44,78.14,78.25,91600.0,52.4877,52.4944,52.2936,52.3673,91600.0
2008-01-29 14:05:00,78.24,78.28,78.08,78.2,71600.0,52.3606,52.3873,52.2535,52.3338,71600.0
2008-01-29 14:10:00,78.19,78.2,78.0,78.13,93500.0,52.3271,52.3338,52.1999,52.2869,93500.0
2008-01-29 14:15:00,78.12,78.21,78.06,78.14,82800.0,52.2803,52.3405,52.2401,52.2936,82800.0
2008-01-29 14:20:00,78.14,78.29,78.06,78.16,57600.0,52.2936,52.394,52.2401,52.307,57600.0
2008-01-29 14:25:00,78.11,78.4,78.11,78.29,42200.0,52.2736,52.4676,52.2736,52.394,42200.0
2008-01-29 14:30:00,78.29,78.46,78.29,78.31,51700.0,52.394,52.5078,52.394,52.4074,51700.0
2008-01-29 14:35:00,78.3,78.4,78.22,78.39,52500.0,52.4007,52.4676,52.3472,52.4609,52500.0
2008-01-29 14:40:00,78.4,78.49,78.21,78.35,63900.0,52.4676,52.5279,52.3405,52.4342,63900.0
2008-01-29 14:45:00,78.39,78.55,78.34,78.54,61800.0,52.4609,52.568,52.4275,52.5613,61800.0
2008-01-29 14:50:00,78.55,78.65,78.47,78.48,86800.0,52.568,52.6349,52.5145,52.5212,86800.0
2008-01-29 14:55:00,78.49,78.68,78.49,78.5,64000.0,52.5279,52.655,52.5279,52.5346,64000.0
2008-01-29 15:00:00,78.49,78.8,78.41,78.72,75800.0,52.5279,52.7353,52.4743,52.6818,75800.0
2008-01-29 15:05:00,78.73,79.02,78.73,78.97,99500.0,52.6885,52.8826,52.6885,52.8491,99500.0
2008-01-29 15:10:00,78.97,78.97,78.67,78.72,78900.0,52.8491,52.8491,52.6483,52.6818,78900.0
2008-01-29 15:15:00,78.71,78.97,78.66,78.93,64500.0,52.6751,52.8491,52.6416,52.8223,64500.0
2008-01-29 15:20:00,78.94,79.19,78.84,79.07,102900.0,52.829,52.9963,52.7621,52.916,102900.0
2008-01-29 15:25:00,79.06,79.1,78.77,78.99,112800.0,52.9093,52.9361,52.7153,52.8625,112800.0
2008-01-29 15:30:00,78.99,79.0,78.79,78.79,141800.0,52.8625,52.8692,52.7286,52.7286,141800.0
2008-01-29 15:35:00,78.79,78.9,78.72,78.83,131600.0,52.7286,52.8023,52.6818,52.7554,131600.0
2008-01-29 15:40:00,78.82,78.91,78.7,78.79,149000.0,52.7487,52.8089,52.6684,52.7286,149000.0
2008-01-29 15:45:00,78.8,78.91,78.65,78.74,171600.0,52.7353,52.8089,52.6349,52.6952,171600.0
2008-01-29 15:50:00,78.74,78.9,78.7,78.76,168200.0,52.6952,52.8023,52.6684,52.7086,168200.0
2008-01-29 15:55:00,78.75,78.83,78.52,78.69,220800.0,52.7019,52.7554,52.5479,52.6617,220800.0
2008-01-30 09:30:00,78.2,78.97,77.38,78.01,234500.0,52.3338,52.8491,51.785,52.2066,234500.0
2008-01-30 09:35:00,78.02,78.08,77.86,78.02,121700.0,52.2133,52.2535,52.1063,52.2133,121700.0
2008-01-30 09:40:00,78.01,78.71,77.97,78.13,172500.0,52.2066,52.6751,52.1799,52.2869,172500.0
2008-01-30 09:45:00,78.09,78.17,77.88,77.92,100600.0,52.2602,52.3137,52.1196,52.1464,100600.0
2008-01-30 09:50:00,77.92,78.7,77.74,78.69,168500.0,52.1464,52.6684,52.0259,52.6617,168500.0
2008-01-30 09:55:00,78.69,78.76,77.93,78.4,137400.0,52.6617,52.7086,52.1531,52.4676,137400.0
2008-01-30 10:00:00,78.39,79.12,78.3,79.09,153900.0,52.4609,52.9495,52.4007,52.9294,153900.0
2008-01-30 10:05:00,79.09,79.12,78.82,78.96,107000.0,52.9294,52.9495,52.7487,52.8424,107000.0
2008-01-30 10:10:00,78.95,79.07,78.62,78.69,91500.0,52.8357,52.916,52.6149,52.6617,91500.0
2008-01-30 10:15:00,78.69,78.79,78.57,78.6,112600.0,52.6617,52.7286,52.5814,52.6015,112600.0
2008-01-30 10:20:00,78.63,78.66,78.53,78.56,62300.0,52.6216,52.6416,52.5546,52.5747,62300.0
2008-01-30 10:25:00,78.53,78.55,78.19,78.23,64400.0,52.5546,52.568,52.3271,52.3539,64400.0
2008-01-30 10:30:00,78.26,78.3,77.57,77.72,189100.0,52.3739,52.4007,51.9122,52.0126,189100.0
2008-01-30 10:35:00,77.72,77.91,77.72,77.82,55100.0,52.0126,52.1397,52.0126,52.0795,55100.0
2008-01-30 10:40:00,77.83,77.98,77.71,77.89,50700.0,52.0862,52.1866,52.0059,52.1263,50700.0
2008-01-30 10:45:00,77.89,77.9,77.39,77.39,121300.0,52.1263,52.133,51.7917,51.7917,121300.0
2008-01-30 10:50:00,77.39,77.45,77.33,77.42,108500.0,51.7917,51.8319,51.7516,51.8118,108500.0
2008-01-30 10:55:00,77.41,77.5,77.25,77.37,94200.0,51.8051,51.8653,51.698,51.7783,94200.0
2008-01-30 11:00:00,77.37,77.5,77.16,77.29,70700.0,51.7783,51.8653,51.6378,51.7248,70700.0
2008-01-30 11:05:00,77.28,77.32,77.2,77.27,64500.0,51.7181,51.7449,51.6646,51.7114,64500.0
2008-01-30 11:10:00,77.26,77.34,77.16,77.25,61200.0,51.7047,51.7583,51.6378,51.698,61200.0
2008-01-30 11:15:00,77.24,77.33,77.19,77.26,40100.0,51.6913,51.7516,51.6579,51.7047,40100.0
2008-01-30 11:20:00,77.26,77.38,77.22,77.37,52000.0,51.7047,51.785,51.6779,51.7783,52000.0
2008-01-30 11:25:00,77.38,77.52,77.16,77.24,111100.0,51.785,51.8787,51.6378,51.6913,111100.0
2008-01-30 11:30:00,77.24,77.26,77.12,77.18,104900.0,51.6913,51.7047,51.611,51.6512,104900.0
2008-01-30 11:35:00,77.2,77.22,76.9,76.93,185100.0,51.6646,51.6779,51.4638,51.4839,185100.0
2008-01-30 11:40:00,76.93,76.96,76.81,76.86,126600.0,51.4839,51.5039,51.4036,51.437,126600.0
2008-01-30 11:45:00,76.89,77.31,76.87,77.29,76700.0,51.4571,51.7382,51.4437,51.7248,76700.0
2008-01-30 11:50:00,77.3,77.32,76.94,76.99,97400.0,51.7315,51.7449,51.4906,51.524,97400.0
2008-01-30 11:55:00,77.0,77.22,76.89,77.22,74200.0,51.5307,51.6779,51.4571,51.6779,74200.0
2008-01-30 12:00:00,77.21,77.21,76.93,77.11,129200.0,51.6713,51.6713,51.4839,51.6043,129200.0
2008-01-30 12:05:00,77.11,77.17,76.94,76.99,100600.0,51.6043,51.6445,51.4906,51.524,100600.0
2008-01-30 12:10:00,76.99,77.1,76.94,76.99,31800.0,51.524,51.5976,51.4906,51.524,31800.0
2008-01-30 12:15:00,77.0,77.18,76.94,76.95,48000.0,51.5307,51.6512,51.4906,51.4973,48000.0
2008-01-30 12:20:00,76.96,76.99,76.81,76.83,78300.0,51.5039,51.524,51.4036,51.4169,78300.0
2008-01-30 12:25:00,76.81,76.83,76.74,76.78,73400.0,51.4036,51.4169,51.3567,51.3835,73400.0
2008-01-30 12:30:00,76.78,76.92,76.77,76.84,44700.0,51.3835,51.4772,51.3768,51.4236,44700.0
2008-01-30 12:35:00,76.82,77.09,76.79,76.84,71400.0,51.4103,51.5909,51.3902,51.4236,71400.0
2008-01-30 12:40:00,76.86,76.97,76.83,76.96,24900.0,51.437,51.5106,51.4169,51.5039,24900.0
2008-01-30 12:45:00,76.96,77.06,76.94,77.02,72300.0,51.5039,51.5709,51.4906,51.5441,72300.0
2008-01-30 12:50:00,77.0,77.02,76.97,76.99,35900.0,51.5307,51.5441,51.5106,51.524,35900.0
2008-01-30 12:55:00,77.0,77.01,76.96,77.0,68000.0,51.5307,51.5374,51.5039,51.5307,68000.0
2008-01-30 13:00:00,77.0,77.02,76.87,76.87,47700.0,51.5307,51.5441,51.4437,51.4437,47700.0
2008-01-30 13:05:00,76.88,77.07,76.88,77.0,79700.0,51.4504,51.5776,51.4504,51.5307,79700.0
2008-01-30 13:10:00,77.0,77.05,76.92,77.01,60700.0,51.5307,51.5642,51.4772,51.5374,60700.0
2008-01-30 13:15:00,77.02,77.09,77.01,77.01,44100.0,51.5441,51.5909,51.5374,51.5374,44100.0
2008-01-30 13:20:00,77.02,77.06,76.85,76.88,78600.0,51.5441,51.5709,51.4303,51.4504,78600.0
2008-01-30 13:25:00,76.91,77.02,76.88,76.95,58600.0,51.4705,51.5441,51.4504,51.4973,58600.0
2008-01-30 13:30:00,76.99,77.0,76.87,76.97,38600.0,51.524,51.5307,51.4437,51.5106,38600.0
2008-01-30 13:35:00,76.96,77.02,76.94,76.99,27700.0,51.5039,51.5441,51.4906,51.524,27700.0
2008-01-30 13:40:00,76.99,77.02,76.87,76.9,65600.0,51.524,51.5441,51.4437,51.4638,65600.0
2008-01-30 13:45:00,76.91,76.91,76.75,76.8,129600.0,51.4705,51.4705,51.3634,51.3969,129600.0
2008-01-30 13:50:00,76.79,76.99,76.78,76.99,99800.0,51.3902,51.524,51.3835,51.524,99800.0
2008-01-30 13:55:00,76.93,77.0,76.84,76.93,114600.0,51.4839,51.5307,51.4236,51.4839,114600.0
2008-01-30 14:00:00,76.93,76.93,76.78,76.8,45200.0,51.4839,51.4839,51.3835,51.3969,45200.0
2008-01-30 14:05:00,76.8,76.86,76.61,76.65,136400.0,51.3969,51.437,51.2697,51.2965,136400.0
2008-01-30 14:10:00,76.68,77.21,76.62,77.17,135300.0,51.3166,51.6713,51.2764,51.6445,135300.0
2008-01-30 14:15:00,76.95,77.23,76.59,76.82,448900.0,51.4973,51.6846,51.2563,51.4103,448900.0
2008-01-30 14:20:00,76.82,76.96,76.66,76.88,409000.0,51.4103,51.5039,51.3032,51.4504,409000.0
2008-01-30 14:25:00,76.88,77.53,76.8,77.23,557800.0,51.4504,51.8854,51.3969,51.6846,557800.0
2008-01-30 14:30:00,77.22,77.29,76.95,77.14,360400.0,51.6779,51.7248,51.4973,51.6244,360400.0
2008-01-30 14:35:00,77.14,77.28,76.79,77.25,332300.0,51.6244,51.7181,51.3902,51.698,332300.0
2008-01-30 14:40:00,77.25,77.28,77.02,77.07,338600.0,51.698,51.7181,51.5441,51.5776,338600.0
2008-01-30 14:45:00,77.08,77.3,76.82,77.24,476300.0,51.5843,51.7315,51.4103,51.6913,476300.0
2008-01-30 14:50:00,77.24,77.43,77.18,77.42,378700.0,51.6913,51.8185,51.6512,51.8118,378700.0
2008-01-30 14:55:00,77.42,77.63,77.24,77.49,447100.0,51.8118,51.9523,51.6913,51.8586,447100.0
2008-01-30 15:00:00,77.49,77.53,77.29,77.5,346100.0,51.8586,51.8854,51.7248,51.8653,346100.0
2008-01-30 15:05:00,77.5,77.95,77.42,77.42,378500.0,51.8653,52.1665,51.8118,51.8118,378500.0
2008-01-30 15:10:00,77.42,77.54,77.24,77.24,268400.0,51.8118,51.8921,51.6913,51.6913,268400.0
2008-01-30 15:15:00,77.22,77.28,76.92,77.01,302600.0,51.6779,51.7181,51.4772,51.5374,302600.0
2008-01-30 15:20:00,77.03,77.11,76.84,76.86,354300.0,51.5508,51.6043,51.4236,51.437,354300.0
2008-01-30 15:25:00,76.86,77.17,76.8,76.97,383500.0,51.437,51.6445,51.3969,51.5106,383500.0
2008-01-30 15:30:00,76.98,77.03,76.8,76.8,345000.0,51.5173,51.5508,51.3969,51.3969,345000.0
2008-01-30 15:35:00,76.81,76.95,76.6,76.75,452900.0,51.4036,51.4973,51.263,51.3634,452900.0
2008-01-30 15:40:00,76.75,76.93,76.05,76.05,383200.0,51.3634,51.4839,50.8949,50.8949,383200.0
2008-01-30 15:45:00,76.06,76.98,75.75,76.98,673100.0,50.9016,51.5173,50.6942,51.5173,673100.0
2008-01-30 15:50:00,76.98,76.98,76.09,76.12,412600.0,51.5173,51.5173,50.9217,50.9418,412600.0
2008-01-30 15:55:00,76.13,76.84,75.55,75.71,572200.0,50.9485,51.4236,50.5603,50.6674,572200.0
2008-01-31 09:30:00,74.03,74.55,73.36,74.0,627700.0,49.5431,49.8911,49.0947,49.523,627700.0
2008-01-31 09:35:00,74.03,74.12,73.84,73.84,502800.0,49.5431,49.6033,49.416,49.416,502800.0
2008-01-31 09:40:00,73.83,73.85,73.5,73.51,384200.0,49.4093,49.4226,49.1884,49.1951,384200.0
2008-01-31 09:45:00,73.5,73.64,73.38,73.5,409200.0,49.1884,49.2821,49.1081,49.1884,409200.0
2008-01-31 09:50:00,73.5,73.66,73.41,73.6,365000.0,49.1884,49.2955,49.1282,49.2553,365000.0
2008-01-31 09:55:00,73.6,74.0,73.47,73.89,547100.0,49.2553,49.523,49.1683,49.4494,547100.0
2008-01-31 10:00:00,73.88,74.0,73.37,73.61,397500.0,49.4427,49.523,49.1014,49.262,397500.0
2008-01-31 10:05:00,73.62,73.69,73.2,73.6,683500.0,49.2687,49.3156,48.9876,49.2553,683500.0
2008-01-31 10:10:00,73.59,73.81,73.46,73.81,290300.0,49.2486,49.3959,49.1616,49.3959,290300.0
2008-01-31 10:15:00,73.82,73.95,73.5,73.52,309000.0,49.4026,49.4896,49.1884,49.2018,309000.0
2008-01-31 10:20:00,73.52,73.82,73.46,73.76,281700.0,49.2018,49.4026,49.1616,49.3624,281700.0
2008-01-31 10:25:00,73.75,73.95,73.63,73.77,325100.0,49.3557,49.4896,49.2754,49.3691,325100.0
2008-01-31 10:30:00,73.77,74.02,73.6,73.82,411400.0,49.3691,49.5364,49.2553,49.4026,411400.0
2008-01-31 10:35:00,73.81,73.89,73.55,73.73,499900.0,49.3959,49.4494,49.2219,49.3423,499900.0
2008-01-31 10:40:00,73.73,74.0,73.69,73.78,305800.0,49.3423,49.523,49.3156,49.3758,305800.0
2008-01-31 10:45:00,73.78,74.0,73.65,73.92,569900.0,49.3758,49.523,49.2888,49.4695,569900.0
2008-01-31 10:50:00,73.92,73.94,73.72,73.91,247500.0,49.4695,49.4829,49.3356,49.4628,247500.0
2008-01-31 10:55:00,73.91,74.03,73.79,74.0,301300.0,49.4628,49.5431,49.3825,49.523,301300.0
2008-01-31 11:00:00,74.0,74.31,73.92,74.11,510500.0,49.523,49.7305,49.4695,49.5966,510500.0
2008-01-31 11:05:00,74.11,74.15,73.86,73.87,209400.0,49.5966,49.6234,49.4293,49.436,209400.0
2008-01-31 11:10:00,73.93,74.04,73.75,73.9,352200.0,49.4762,49.5498,49.3557,49.4561,352200.0
2008-01-31 11:15:00,73.92,74.18,73.73,74.18,280800.0,49.4695,49.6435,49.3423,49.6435,280800.0
2008-01-31 11:20:00,74.17,74.19,73.85,74.0,202700.0,49.6368,49.6502,49.4226,49.523,202700.0
2008-01-31 11:25:00,73.97,74.57,73.94,74.55,344000.0,49.503,49.9045,49.4829,49.8911,344000.0
2008-01-31 11:30:00,74.55,74.66,74.09,74.14,281800.0,49.8911,49.9647,49.5833,49.6167,281800.0
2008-01-31 11:35:00,74.16,74.34,74.13,74.26,92400.0,49.6301,49.7506,49.61,49.697,92400.0
2008-01-31 11:40:00,74.26,74.78,74.25,74.78,114700.0,49.697,50.045,49.6903,50.045,114700.0
2008-01-31 11:45:00,74.76,74.95,74.45,74.54,232200.0,50.0316,50.1588,49.8242,49.8844,232200.0
2008-01-31 11:50:00,74.52,74.83,74.51,74.73,232100.0,49.871,50.0785,49.8643,50.0116,232100.0
2008-01-31 11:55:00,74.73,74.8,74.31,74.33,161700.0,50.0116,50.0584,49.7305,49.7439,161700.0
2008-01-31 12:00:00,74.34,74.8,74.32,74.5,193400.0,49.7506,50.0584,49.7372,49.8576,193400.0
2008-01-31 12:05:00,74.5,74.5,74.13,74.39,190900.0,49.8576,49.8576,49.61,49.784,190900.0
2008-01-31 12:10:00,74.4,74.55,74.17,74.34,173100.0,49.7907,49.8911,49.6368,49.7506,173100.0
2008-01-31 12:15:00,74.35,74.35,74.07,74.1,240900.0,49.7573,49.7573,49.5699,49.5899,240900.0
2008-01-31 12:20:00,74.1,74.65,74.08,74.36,343300.0,49.5899,49.958,49.5766,49.7639,343300.0
2008-01-31 12:25:00,74.37,74.57,74.18,74.51,186800.0,49.7706,49.9045,49.6435,49.8643,186800.0
2008-01-31 12:30:00,74.5,74.66,74.16,74.34,189400.0,49.8576,49.9647,49.6301,49.7506,189400.0
2008-01-31 12:35:00,74.36,74.54,74.29,74.5,71300.0,49.7639,49.8844,49.7171,49.8576,71300.0
2008-01-31 12:40:00,74.5,74.77,74.34,74.69,100400.0,49.8576,50.0383,49.7506,49.9848,100400.0
2008-01-31 12:45:00,74.7,74.85,74.41,74.45,106600.0,49.9915,50.0919,49.7974,49.8242,106600.0
2008-01-31 12:50:00,74.47,74.47,74.1,74.12,278200.0,49.8376,49.8376,49.5899,49.6033,278200.0
2008-01-31 12:55:00,74.1,74.53,74.02,74.4,289000.0,49.5899,49.8777,49.5364,49.7907,289000.0
2008-01-31 13:00:00,74.4,74.4,74.22,74.25,189100.0,49.7907,49.7907,49.6703,49.6903,189100.0
2008-01-31 13:05:00,74.24,74.55,74.21,74.46,268100.0,49.6836,49.8911,49.6636,49.8309,268100.0
2008-01-31 13:10:00,74.45,74.68,74.43,74.6,533900.0,49.8242,49.9781,49.8108,49.9246,533900.0
2008-01-31 13:15:00,74.57,74.75,74.5,74.56,361500.0,49.9045,50.0249,49.8576,49.8978,361500.0
2008-01-31 13:20:00,74.56,74.72,74.5,74.66,136000.0,49.8978,50.0049,49.8576,49.9647,136000.0
2008-01-31 13:25:00,74.65,74.89,74.58,74.78,113800.0,49.958,50.1186,49.9112,50.045,113800.0
2008-01-31 13:30:00,74.78,74.98,74.69,74.75,240300.0,50.045,50.1789,49.9848,50.0249,240300.0
2008-01-31 13:35:00,74.77,74.79,74.68,74.69,260700.0,50.0383,50.0517,49.9781,49.9848,260700.0
2008-01-31 13:40:00,74.7,75.13,74.65,75.01,366500.0,49.9915,50.2793,49.958,50.1989,366500.0
2008-01-31 13:45:00,75.01,75.01,74.78,74.79,190100.0,50.1989,50.1989,50.045,50.0517,190100.0
2008-01-31 13:50:00,74.8,74.85,74.59,74.69,215800.0,50.0584,50.0919,49.9179,49.9848,215800.0
2008-01-31 13:55:00,74.69,74.76,74.53,74.67,243700.0,49.9848,50.0316,49.8777,49.9714,243700.0
2008-01-31 14:00:00,74.67,74.83,74.66,74.72,234600.0,49.9714,50.0785,49.9647,50.0049,234600.0
2008-01-31 14:05:00,74.71,74.82,74.57,74.69,517400.0,49.9982,50.0718,49.9045,49.9848,517400.0
2008-01-31 14:10:00,74.69,75.07,74.65,74.85,349900.0,49.9848,50.2391,49.958,50.0919,349900.0
2008-01-31 14:15:00,74.85,75.04,74.68,74.97,256200.0,50.0919,50.219,49.9781,50.1722,256200.0
2008-01-31 14:20:00,74.97,75.18,74.78,74.9,303000.0,50.1722,50.3127,50.045,50.1253,303000.0
2008-01-31 14:25:00,74.9,75.12,74.84,74.97,289200.0,50.1253,50.2726,50.0852,50.1722,289200.0
2008-01-31 14:30:00,74.95,75.1,74.9,75.04,345200.0,50.1588,50.2592,50.1253,50.219,345200.0
2008-01-31 14:35:00,75.03,75.34,74.94,74.94,277700.0,50.2123,50.4198,50.1521,50.1521,277700.0
2008-01-31 14:40:00,74.94,75.09,74.83,75.07,219800.0,50.1521,50.2525,50.0785,50.2391,219800.0
2008-01-31 14:45:00,75.08,75.33,75.0,75.26,223300.0,50.2458,50.4131,50.1923,50.3663,223300.0
2008-01-31 14:50:00,75.26,75.38,74.88,75.01,259900.0,50.3663,50.4466,50.1119,50.1989,259900.0
2008-01-31 14:55:00,75.01,75.18,74.93,75.1,323500.0,50.1989,50.3127,50.1454,50.2592,323500.0
2008-01-31 15:00:00,75.09,75.25,74.88,75.04,400200.0,50.2525,50.3596,50.1119,50.219,400200.0
2008-01-31 15:05:00,75.04,75.4,75.0,75.3,217800.0,50.219,50.4599,50.1923,50.393,217800.0
2008-01-31 15:10:00,75.3,75.44,75.13,75.4,451000.0,50.393,50.4867,50.2793,50.4599,451000.0
2008-01-31 15:15:00,75.4,75.49,75.22,75.25,402100.0,50.4599,50.5202,50.3395,50.3596,402100.0
2008-01-31 15:20:00,75.25,75.43,75.18,75.37,292100.0,50.3596,50.48,50.3127,50.4399,292100.0
2008-01-31 15:25:00,75.36,75.49,75.25,75.41,166900.0,50.4332,50.5202,50.3596,50.4666,166900.0
2008-01-31 15:30:00,75.41,75.52,75.31,75.33,328500.0,50.4666,50.5403,50.3997,50.4131,328500.0
2008-01-31 15:35:00,75.3,75.63,75.29,75.63,235100.0,50.393,50.6139,50.3863,50.6139,235100.0
2008-01-31 15:40:00,75.64,75.87,75.64,75.69,308500.0,50.6206,50.7745,50.6206,50.654,308500.0
2008-01-31 15:45:00,75.68,75.96,75.64,75.88,341400.0,50.6473,50.8347,50.6206,50.7812,341400.0
2008-01-31 15:50:00,75.88,75.93,74.75,75.04,650100.0,50.7812,50.8146,50.0249,50.219,650100.0
2008-01-31 15:55:00,75.05,75.81,74.83,75.27,594400.0,50.2257,50.7343,50.0785,50.3729,594400.0
2008-02-01 09:30:00,76.11,76.42,75.8,76.38,348600.0,50.9351,51.1426,50.7276,51.1158,348600.0
2008-02-01 09:35:00,76.42,76.43,75.72,76.21,396400.0,51.1426,51.1493,50.6741,51.002,396400.0
2008-02-01 09:40:00,76.22,76.45,76.05,76.21,360000.0,51.0087,51.1626,50.8949,51.002,360000.0
2008-02-01 09:45:00,76.2,76.9,76.15,76.88,161100.0,50.9953,51.4638,50.9619,51.4504,161100.0
2008-02-01 09:50:00,76.89,77.53,76.82,77.38,371300.0,51.4571,51.8854,51.4103,51.785,371300.0
2008-02-01 09:55:00,77.37,77.4,77.12,77.15,141000.0,51.7783,51.7984,51.611,51.6311,141000.0
2008-02-01 10:00:00,77.16,77.51,77.14,77.42,203000.0,51.6378,51.872,51.6244,51.8118,203000.0
2008-02-01 10:05:00,77.44,77.52,77.25,77.3,207700.0,51.8252,51.8787,51.698,51.7315,207700.0
2008-02-01 10:10:00,77.3,77.44,76.75,76.75,174800.0,51.7315,51.8252,51.3634,51.3634,174800.0
2008-02-01 10:15:00,76.78,77.13,76.69,76.87,169900.0,51.3835,51.6177,51.3233,51.4437,169900.0
2008-02-01 10:20:00,76.86,77.0,76.51,76.89,171600.0,51.437,51.5307,51.2028,51.4571,171600.0
2008-02-01 10:25:00,76.88,76.95,76.55,76.81,174500.0,51.4504,51.4973,51.2296,51.4036,174500.0
2008-02-01 10:30:00,76.81,77.05,76.71,77.02,206600.0,51.4036,51.5642,51.3366,51.5441,206600.0
2008-02-01 10:35:00,77.02,77.25,76.95,77.15,130100.0,51.5441,51.698,51.4973,51.6311,130100.0
2008-02-01 10:40:00,77.15,77.3,77.0,77.06,118900.0,51.6311,51.7315,51.5307,51.5709,118900.0
2008-02-01 10:45:00,77.07,77.23,76.99,77.09,299800.0,51.5776,51.6846,51.524,51.5909,299800.0
2008-02-01 10:50:00,77.1,77.29,77.0,77.11,144500.0,51.5976,51.7248,51.5307,51.6043,144500.0
2008-02-01 10:55:00,77.09,77.22,76.95,77.15,133300.0,51.5909,51.6779,51.4973,51.6311,133300.0
2008-02-01 11:00:00,77.13,77.29,77.03,77.2,113200.0,51.6177,51.7248,51.5508,51.6646,113200.0
2008-02-01 11:05:00,77.18,77.22,76.98,77.06,224900.0,51.6512,51.6779,51.5173,51.5709,224900.0
2008-02-01 11:10:00,77.04,77.28,76.97,77.28,151600.0,51.5575,51.7181,51.5106,51.7181,151600.0
2008-02-01 11:15:00,77.28,77.43,77.12,77.12,111400.0,51.7181,51.8185,51.611,51.611,111400.0
2008-02-01 11:20:00,77.12,77.2,76.94,77.02,118100.0,51.611,51.6646,51.4906,51.5441,118100.0
2008-02-01 11:25:00,77.01,77.17,76.98,77.09,63200.0,51.5374,51.6445,51.5173,51.5909,63200.0
2008-02-01 11:30:00,77.09,77.2,77.0,77.08,67400.0,51.5909,51.6646,51.5307,51.5843,67400.0
2008-02-01 11:35:00,77.05,77.41,77.05,77.34,79000.0,51.5642,51.8051,51.5642,51.7583,79000.0
2008-02-01 11:40:00,77.34,77.36,77.19,77.28,65000.0,51.7583,51.7716,51.6579,51.7181,65000.0
2008-02-01 11:45:00,77.27,77.37,77.21,77.32,42700.0,51.7114,51.7783,51.6713,51.7449,42700.0
2008-02-01 11:50:00,77.33,77.4,77.17,77.24,65900.0,51.7516,51.7984,51.6445,51.6913,65900.0
2008-02-01 11:55:00,77.26,77.27,77.04,77.04,125300.0,51.7047,51.7114,51.5575,51.5575,125300.0
2008-02-01 12:00:00,77.04,77.25,76.86,77.25,168700.0,51.5575,51.698,51.437,51.698,168700.0
2008-02-01 12:05:00,77.22,77.35,77.04,77.21,84100.0,51.6779,51.7649,51.5575,51.6713,84100.0
2008-02-01 12:10:00,77.22,77.24,76.91,77.1,87000.0,51.6779,51.6913,51.4705,51.5976,87000.0
2008-02-01 12:15:00,77.1,77.25,76.96,77.04,78800.0,51.5976,51.698,51.5039,51.5575,78800.0
2008-02-01 12:20:00,77.04,77.13,76.81,77.06,143700.0,51.5575,51.6177,51.4036,51.5709,143700.0
2008-02-01 12:25:00,77.08,77.26,76.89,76.96,124000.0,51.5843,51.7047,51.4571,51.5039,124000.0
2008-02-01 12:30:00,76.96,77.1,76.96,77.07,238800.0,51.5039,51.5976,51.5039,51.5776,238800.0
2008-02-01 12:35:00,77.08,77.16,76.94,77.05,128200.0,51.5843,51.6378,51.4906,51.5642,128200.0
2008-02-01 12:40:00,77.03,77.18,77.02,77.12,53900.0,51.5508,51.6512,51.5441,51.611,53900.0
2008-02-01 12:45:00,77.13,77.17,77.0,77.0,81100.0,51.6177,51.6445,51.5307,51.5307,81100.0
2008-02-01 12:50:00,77.01,77.11,76.96,77.01,71700.0,51.5374,51.6043,51.5039,51.5374,71700.0
2008-02-01 12:55:00,77.0,77.12,77.0,77.07,57800.0,51.5307,51.611,51.5307,51.5776,57800.0
2008-02-01 13:00:00,77.07,77.26,77.04,77.17,85800.0,51.5776,51.7047,51.5575,51.6445,85800.0
2008-02-01 13:05:00,77.19,77.19,77.04,77.1,104100.0,51.6579,51.6579,51.5575,51.5976,104100.0
2008-02-01 13:10:00,77.1,77.25,77.05,77.09,181900.0,51.5976,51.698,51.5642,51.5909,181900.0
2008-02-01 13:15:00,77.09,77.43,77.08,77.15,91000.0,51.5909,51.8185,51.5843,51.6311,91000.0
2008-02-01 13:20:00,77.15,77.45,77.13,77.3,70400.0,51.6311,51.8319,51.6177,51.7315,70400.0
2008-02-01 13:25:00,77.29,77.47,77.23,77.33,86600.0,51.7248,51.8453,51.6846,51.7516,86600.0
2008-02-01 13:30:00,77.32,77.68,77.27,77.55,96900.0,51.7449,51.9858,51.7114,51.8988,96900.0
2008-02-01 13:35:00,77.56,77.63,77.31,77.6,84700.0,51.9055,51.9523,51.7382,51.9323,84700.0
2008-02-01 13:40:00,77.59,77.64,77.54,77.6,54800.0,51.9256,51.959,51.8921,51.9323,54800.0
2008-02-01 13:45:00,77.63,77.65,77.51,77.59,167000.0,51.9523,51.9657,51.872,51.9256,167000.0
2008-02-01 13:50:00,77.58,77.63,77.4,77.5,83400.0,51.9189,51.9523,51.7984,51.8653,83400.0
2008-02-01 13:55:00,77.5,77.57,77.32,77.35,97800.0,51.8653,51.9122,51.7449,51.7649,97800.0
2008-02-01 14:00:00,77.35,77.46,77.27,77.42,221000.0,51.7649,51.8386,51.7114,51.8118,221000.0
2008-02-01 14:05:00,77.42,77.66,77.39,77.64,88500.0,51.8118,51.9724,51.7917,51.959,88500.0
2008-02-01 14:10:00,77.64,77.69,77.6,77.65,70000.0,51.959,51.9925,51.9323,51.9657,70000.0
2008-02-01 14:15:00,77.65,77.71,77.61,77.65,68400.0,51.9657,52.0059,51.9389,51.9657,68400.0
2008-02-01 14:20:00,77.65,77.8,77.59,77.73,111900.0,51.9657,52.0661,51.9256,52.0193,111900.0
2008-02-01 14:25:00,77.7,77.77,77.6,77.6,207900.0,51.9992,52.046,51.9323,51.9323,207900.0
2008-02-01 14:30:00,77.61,77.84,77.6,77.79,85800.0,51.9389,52.0929,51.9323,52.0594,85800.0
2008-02-01 14:35:00,77.77,77.99,77.7,77.9,181300.0,52.046,52.1933,51.9992,52.133,181300.0
2008-02-01 14:40:00,77.93,78.0,77.81,77.89,83000.0,52.1531,52.1999,52.0728,52.1263,83000.0
2008-02-01 14:45:00,77.84,77.87,77.72,77.8,188100.0,52.0929,52.1129,52.0126,52.0661,188100.0
2008-02-01 14:50:00,77.8,78.0,77.7,77.95,124800.0,52.0661,52.1999,51.9992,52.1665,124800.0
2008-02-01 14:55:00,77.95,77.97,77.7,77.78,112300.0,52.1665,52.1799,51.9992,52.0527,112300.0
2008-02-01 15:00:00,77.78,77.95,77.69,77.91,93700.0,52.0527,52.1665,51.9925,52.1397,93700.0
2008-02-01 15:05:00,77.91,78.06,77.87,78.06,167100.0,52.1397,52.2401,52.1129,52.2401,167100.0
2008-02-01 15:10:00,78.06,78.1,77.94,77.98,97200.0,52.2401,52.2669,52.1598,52.1866,97200.0
2008-02-01 15:15:00,77.99,78.21,77.82,78.16,186900.0,52.1933,52.3405,52.0795,52.307,186900.0
2008-02-01 15:20:00,78.2,78.26,78.09,78.24,215900.0,52.3338,52.3739,52.2602,52.3606,215900.0
2008-02-01 15:25:00,78.26,78.5,78.17,78.17,165300.0,52.3739,52.5346,52.3137,52.3137,165300.0
2008-02-01 15:30:00,78.19,78.35,78.15,78.19,139000.0,52.3271,52.4342,52.3003,52.3271,139000.0
2008-02-01 15:35:00,78.19,78.19,78.01,78.1,155400.0,52.3271,52.3271,52.2066,52.2669,155400.0
2008-02-01 15:40:00,78.13,78.28,78.13,78.23,279100.0,52.2869,52.3873,52.2869,52.3539,279100.0
2008-02-01 15:45:00,78.23,78.23,77.91,78.16,310100.0,52.3539,52.3539,52.1397,52.307,310100.0
2008-02-01 15:50:00,78.19,78.19,77.91,78.11,270000.0,52.3271,52.3271,52.1397,52.2736,270000.0
2008-02-01 15:55:00,78.1,78.26,77.71,78.19,377900.0,52.2669,52.3739,52.0059,52.3271,377900.0
2008-02-04 09:30:00,78.3,78.3,77.79,78.01,192700.0,52.4007,52.4007,52.0594,52.2066,192700.0
2008-02-04 09:35:00,78.0,78.08,77.76,77.9,79000.0,52.1999,52.2535,52.0393,52.133,79000.0
2008-02-04 09:40:00,77.88,78.3,77.75,77.99,94300.0,52.1196,52.4007,52.0326,52.1933,94300.0
2008-02-04 09:45:00,77.99,78.05,77.67,77.77,84200.0,52.1933,52.2334,51.9791,52.046,84200.0
2008-02-04 09:50:00,77.79,77.82,77.28,77.78,124800.0,52.0594,52.0795,51.7181,52.0527,124800.0
2008-02-04 09:55:00,77.75,78.0,77.5,77.86,142400.0,52.0326,52.1999,51.8653,52.1063,142400.0
2008-02-04 10:00:00,77.8,77.97,77.38,77.42,115000.0,52.0661,52.1799,51.785,51.8118,115000.0
2008-02-04 10:05:00,77.4,77.73,77.4,77.63,119000.0,51.7984,52.0193,51.7984,51.9523,119000.0
2008-02-04 10:10:00,77.63,77.71,77.47,77.49,141700.0,51.9523,52.0059,51.8453,51.8586,141700.0
2008-02-04 10:15:00,77.5,77.73,77.48,77.68,112900.0,51.8653,52.0193,51.8519,51.9858,112900.0
2008-02-04 10:20:00,77.68,77.76,77.6,77.64,85300.0,51.9858,52.0393,51.9323,51.959,85300.0
2008-02-04 10:25:00,77.66,78.0,77.61,77.99,56600.0,51.9724,52.1999,51.9389,52.1933,56600.0
2008-02-04 10:30:00,77.99,78.11,77.75,77.79,191500.0,52.1933,52.2736,52.0326,52.0594,191500.0
2008-02-04 10:35:00,77.78,77.94,77.69,77.84,85200.0,52.0527,52.1598,51.9925,52.0929,85200.0
2008-02-04 10:40:00,77.8,78.0,77.77,77.99,62800.0,52.0661,52.1999,52.046,52.1933,62800.0
2008-02-04 10:45:00,78.0,78.15,77.96,78.11,155900.0,52.1999,52.3003,52.1732,52.2736,155900.0
2008-02-04 10:50:00,78.13,78.64,78.12,78.64,180900.0,52.2869,52.6283,52.2803,52.6283,180900.0
2008-02-04 10:55:00,78.64,79.15,78.63,78.92,210500.0,52.6283,52.9696,52.6216,52.8156,210500.0
2008-02-04 11:00:00,78.9,79.08,78.88,78.94,166800.0,52.8023,52.9227,52.7889,52.829,166800.0
2008-02-04 11:05:00,78.95,79.1,78.92,78.98,185300.0,52.8357,52.9361,52.8156,52.8558,185300.0
2008-02-04 11:10:00,78.97,79.02,78.87,78.87,108400.0,52.8491,52.8826,52.7822,52.7822,108400.0
2008-02-04 11:15:00,78.88,78.99,78.8,78.93,85000.0,52.7889,52.8625,52.7353,52.8223,85000.0
2008-02-04 11:20:00,78.9,79.07,78.86,79.01,86900.0,52.8023,52.916,52.7755,52.8759,86900.0
2008-02-04 11:25:00,79.03,79.19,79.0,79.15,80600.0,52.8893,52.9963,52.8692,52.9696,80600.0
2008-02-04 11:30:00,79.16,79.33,79.1,79.31,89400.0,52.9763,53.09,52.9361,53.0766,89400.0
2008-02-04 11:35:00,79.31,79.33,79.2,79.23,90800.0,53.0766,53.09,53.003,53.0231,90800.0
2008-02-04 11:40:00,79.22,79.28,79.19,79.26,65200.0,53.0164,53.0566,52.9963,53.0432,65200.0
2008-02-04 11:45:00,79.26,79.5,79.26,79.45,94200.0,53.0432,53.2038,53.0432,53.1703,94200.0
2008-02-04 11:50:00,79.45,79.58,79.33,79.46,80400.0,53.1703,53.2573,53.09,53.177,80400.0
2008-02-04 11:55:00,79.46,79.62,79.16,79.39,125400.0,53.177,53.2841,52.9763,53.1302,125400.0
2008-02-04 12:00:00,79.37,79.48,79.21,79.23,57300.0,53.1168,53.1904,53.0097,53.0231,57300.0
2008-02-04 12:05:00,79.22,79.39,79.06,79.12,66200.0,53.0164,53.1302,52.9093,52.9495,66200.0
2008-02-04 12:10:00,79.13,79.16,79.02,79.08,76600.0,52.9562,52.9763,52.8826,52.9227,76600.0
2008-02-04 12:15:00,79.09,79.17,79.05,79.09,47600.0,52.9294,52.9829,52.9026,52.9294,47600.0
2008-02-04 12:20:00,79.09,79.09,78.84,78.99,45500.0,52.9294,52.9294,52.7621,52.8625,45500.0
2008-02-04 12:25:00,79.02,79.08,78.95,79.04,64900.0,52.8826,52.9227,52.8357,52.8959,64900.0
2008-02-04 12:30:00,79.05,79.55,79.05,79.54,110500.0,52.9026,53.2373,52.9026,53.2306,110500.0
2008-02-04 12:35:00,79.54,79.55,79.44,79.53,87800.0,53.2306,53.2373,53.1636,53.2239,87800.0
2008-02-04 12:40:00,79.53,79.56,79.39,79.51,61600.0,53.2239,53.2439,53.1302,53.2105,61600.0
2008-02-04 12:45:00,79.53,79.58,79.44,79.45,59000.0,53.2239,53.2573,53.1636,53.1703,59000.0
2008-02-04 12:50:00,79.5,79.52,79.22,79.29,37000.0,53.2038,53.2172,53.0164,53.0633,37000.0
2008-02-04 12:55:00,79.32,79.67,79.31,79.64,92900.0,53.0833,53.3176,53.0766,53.2975,92900.0
2008-02-04 13:00:00,79.61,79.7,79.58,79.6,69100.0,53.2774,53.3376,53.2573,53.2707,69100.0
2008-02-04 13:05:00,79.62,79.66,79.45,79.55,132300.0,53.2841,53.3109,53.1703,53.2373,132300.0
2008-02-04 13:10:00,79.53,79.81,79.53,79.81,73600.0,53.2239,53.4113,53.2239,53.4113,73600.0
2008-02-04 13:15:00,79.8,79.89,79.73,79.87,83800.0,53.4046,53.4648,53.3577,53.4514,83800.0
2008-02-04 13:20:00,79.85,79.9,79.69,79.7,64900.0,53.438,53.4715,53.3309,53.3376,64900.0
2008-02-04 13:25:00,79.7,79.7,79.48,79.52,65700.0,53.3376,53.3376,53.1904,53.2172,65700.0
2008-02-04 13:30:00,79.54,79.76,79.53,79.7,59000.0,53.2306,53.3778,53.2239,53.3376,59000.0
2008-02-04 13:35:00,79.71,79.84,79.68,79.75,84900.0,53.3443,53.4313,53.3243,53.3711,84900.0
2008-02-04 13:40:00,79.76,79.89,79.69,79.71,83500.0,53.3778,53.4648,53.3309,53.3443,83500.0
2008-02-04 13:45:00,79.72,79.87,79.72,79.81,63100.0,53.351,53.4514,53.351,53.4113,63100.0
2008-02-04 13:50:00,79.81,79.87,79.74,79.87,100700.0,53.4113,53.4514,53.3644,53.4514,100700.0
2008-02-04 13:55:00,79.86,79.95,79.82,79.94,75600.0,53.4447,53.5049,53.4179,53.4983,75600.0
2008-02-04 14:00:00,79.95,79.97,79.75,79.83,115700.0,53.5049,53.5183,53.3711,53.4246,115700.0
2008-02-04 14:05:00,79.82,79.85,79.56,79.56,79700.0,53.4179,53.438,53.2439,53.2439,79700.0
2008-02-04 14:10:00,79.58,79.67,79.4,79.49,101600.0,53.2573,53.3176,53.1369,53.1971,101600.0
2008-02-04 14:15:00,79.48,79.64,79.42,79.61,71200.0,53.1904,53.2975,53.1503,53.2774,71200.0
2008-02-04 14:20:00,79.6,79.65,79.46,79.63,57800.0,53.2707,53.3042,53.177,53.2908,57800.0
2008-02-04 14:25:00,79.64,79.81,79.58,79.79,95800.0,53.2975,53.4113,53.2573,53.3979,95800.0
2008-02-04 14:30:00,79.78,79.83,79.61,79.65,118500.0,53.3912,53.4246,53.2774,53.3042,118500.0
2008-02-04 14:35:00,79.65,79.7,79.47,79.58,87400.0,53.3042,53.3376,53.1837,53.2573,87400.0
2008-02-04 14:40:00,79.58,79.58,79.45,79.55,94500.0,53.2573,53.2573,53.1703,53.2373,94500.0
2008-02-04 14:45:00,79.54,79.59,79.43,79.58,69300.0,53.2306,53.264,53.1569,53.2573,69300.0
2008-02-04 14:50:00,79.57,79.58,79.45,79.51,95600.0,53.2506,53.2573,53.1703,53.2105,95600.0
2008-02-04 14:55:00,79.53,79.55,79.47,79.53,108100.0,53.2239,53.2373,53.1837,53.2239,108100.0
2008-02-04 15:00:00,79.53,79.56,79.4,79.5,84500.0,53.2239,53.2439,53.1369,53.2038,84500.0
2008-02-04 15:05:00,79.51,79.57,79.37,79.5,88300.0,53.2105,53.2506,53.1168,53.2038,88300.0
2008-02-04 15:10:00,79.52,79.58,79.39,79.54,83600.0,53.2172,53.2573,53.1302,53.2306,83600.0
2008-02-04 15:15:00,79.54,79.54,79.39,79.48,76200.0,53.2306,53.2306,53.1302,53.1904,76200.0
2008-02-04 15:20:00,79.49,79.58,79.39,79.47,126700.0,53.1971,53.2573,53.1302,53.1837,126700.0
2008-02-04 15:25:00,79.48,79.5,79.32,79.36,66500.0,53.1904,53.2038,53.0833,53.1101,66500.0
2008-02-04 15:30:00,79.37,79.49,79.21,79.24,103100.0,53.1168,53.1971,53.0097,53.0298,103100.0
2008-02-04 15:35:00,79.24,79.37,79.23,79.29,76900.0,53.0298,53.1168,53.0231,53.0633,76900.0
2008-02-04 15:40:00,79.29,79.41,79.12,79.13,109600.0,53.0633,53.1436,52.9495,52.9562,109600.0
2008-02-04 15:45:00,79.13,79.22,78.98,79.08,108100.0,52.9562,53.0164,52.8558,52.9227,108100.0
2008-02-04 15:50:00,79.09,79.12,78.95,79.01,145800.0,52.9294,52.9495,52.8357,52.8759,145800.0
2008-02-04 15:55:00,79.02,79.07,78.75,79.06,220600.0,52.8826,52.916,52.7019,52.9093,220600.0
2008-02-05 09:30:00,77.86,77.93,77.17,77.25,382300.0,52.1063,52.1531,51.6445,51.698,382300.0
2008-02-05 09:35:00,77.25,77.54,77.22,77.4,571300.0,51.698,51.8921,51.6779,51.7984,571300.0
2008-02-05 09:40:00,77.39,77.81,77.29,77.39,176400.0,51.7917,52.0728,51.7248,51.7917,176400.0
2008-02-05 09:45:00,77.36,77.45,77.25,77.3,310500.0,51.7716,51.8319,51.698,51.7315,310500.0
2008-02-05 09:50:00,77.31,77.42,77.25,77.27,545900.0,51.7382,51.8118,51.698,51.7114,545900.0
2008-02-05 09:55:00,77.29,77.43,77.25,77.3,343700.0,51.7248,51.8185,51.698,51.7315,343700.0
2008-02-05 10:00:00,77.3,77.52,77.19,77.35,424300.0,51.7315,51.8787,51.6579,51.7649,424300.0
2008-02-05 10:05:00,77.34,77.4,77.25,77.3,328500.0,51.7583,51.7984,51.698,51.7315,328500.0
2008-02-05 10:10:00,77.3,77.63,77.28,77.45,182500.0,51.7315,51.9523,51.7181,51.8319,182500.0
2008-02-05 10:15:00,77.48,77.58,77.33,77.47,227400.0,51.8519,51.9189,51.7516,51.8453,227400.0
2008-02-05 10:20:00,77.45,77.57,77.25,77.3,369700.0,51.8319,51.9122,51.698,51.7315,369700.0
2008-02-05 10:25:00,77.32,77.69,77.27,77.67,140700.0,51.7449,51.9925,51.7114,51.9791,140700.0
2008-02-05 10:30:00,77.67,77.81,77.35,77.36,381500.0,51.9791,52.0728,51.7649,51.7716,381500.0
2008-02-05 10:35:00,77.36,77.55,77.25,77.45,172500.0,51.7716,51.8988,51.698,51.8319,172500.0
2008-02-05 10:40:00,77.45,77.48,77.27,77.34,285700.0,51.8319,51.8519,51.7114,51.7583,285700.0
2008-02-05 10:45:00,77.34,77.41,77.25,77.34,181700.0,51.7583,51.8051,51.698,51.7583,181700.0
2008-02-05 10:50:00,77.32,77.42,77.26,77.32,412100.0,51.7449,51.8118,51.7047,51.7449,412100.0
2008-02-05 10:55:00,77.32,77.69,77.28,77.36,157100.0,51.7449,51.9925,51.7181,51.7716,157100.0
2008-02-05 11:00:00,77.36,77.46,77.29,77.38,117000.0,51.7716,51.8386,51.7248,51.785,117000.0
2008-02-05 11:05:00,77.35,77.42,77.07,77.41,350300.0,51.7649,51.8118,51.5776,51.8051,350300.0
2008-02-05 11:10:00,77.41,77.49,77.23,77.4,85900.0,51.8051,51.8586,51.6846,51.7984,85900.0
2008-02-05 11:15:00,77.38,77.38,77.2,77.2,179500.0,51.785,51.785,51.6646,51.6646,179500.0
2008-02-05 11:20:00,77.19,77.62,77.18,77.43,180100.0,51.6579,51.9456,51.6512,51.8185,180100.0
2008-02-05 11:25:00,77.43,77.43,77.28,77.34,198700.0,51.8185,51.8185,51.7181,51.7583,198700.0
2008-02-05 11:30:00,77.34,77.63,77.3,77.5,116600.0,51.7583,51.9523,51.7315,51.8653,116600.0
2008-02-05 11:35:00,77.5,77.57,77.31,77.37,63100.0,51.8653,51.9122,51.7382,51.7783,63100.0
2008-02-05 11:40:00,77.36,77.41,77.21,77.38,80000.0,51.7716,51.8051,51.6713,51.785,80000.0
2008-02-05 11:45:00,77.39,77.57,77.33,77.35,211000.0,51.7917,51.9122,51.7516,51.7649,211000.0
2008-02-05 11:50:00,77.36,77.4,77.21,77.35,206400.0,51.7716,51.7984,51.6713,51.7649,206400.0
2008-02-05 11:55:00,77.35,77.41,77.33,77.35,157800.0,51.7649,51.8051,51.7516,51.7649,157800.0
2008-02-05 12:00:00,77.35,77.38,77.25,77.37,118700.0,51.7649,51.785,51.698,51.7783,118700.0
2008-02-05 12:05:00,77.36,77.4,77.22,77.35,259200.0,51.7716,51.7984,51.6779,51.7649,259200.0
2008-02-05 12:10:00,77.35,77.38,77.23,77.28,234800.0,51.7649,51.785,51.6846,51.7181,234800.0
2008-02-05 12:15:00,77.27,77.33,77.19,77.29,94300.0,51.7114,51.7516,51.6579,51.7248,94300.0
2008-02-05 12:20:00,77.3,77.33,77.25,77.3,266000.0,51.7315,51.7516,51.698,51.7315,266000.0
2008-02-05 12:25:00,77.29,77.33,77.2,77.25,115400.0,51.7248,51.7516,51.6646,51.698,115400.0
2008-02-05 12:30:00,77.27,77.33,77.25,77.28,56000.0,51.7114,51.7516,51.698,51.7181,56000.0
2008-02-05 12:35:00,77.29,77.3,77.01,77.14,219400.0,51.7248,51.7315,51.5374,51.6244,219400.0
2008-02-05 12:40:00,77.12,77.25,77.11,77.18,90500.0,51.611,51.698,51.6043,51.6512,90500.0
2008-02-05 12:45:00,77.16,77.33,77.1,77.31,62600.0,51.6378,51.7516,51.5976,51.7382,62600.0
2008-02-05 12:50:00,77.29,77.32,77.16,77.23,65400.0,51.7248,51.7449,51.6378,51.6846,65400.0
2008-02-05 12:55:00,77.21,77.26,77.19,77.23,145900.0,51.6713,51.7047,51.6579,51.6846,145900.0
2008-02-05 13:00:00,77.23,77.33,77.2,77.26,105300.0,51.6846,51.7516,51.6646,51.7047,105300.0
2008-02-05 13:05:00,77.26,77.42,77.19,77.24,453100.0,51.7047,51.8118,51.6579,51.6913,453100.0
2008-02-05 13:10:00,77.24,77.25,76.92,77.23,241200.0,51.6913,51.698,51.4772,51.6846,241200.0
2008-02-05 13:15:00,77.2,77.28,77.04,77.21,207800.0,51.6646,51.7181,51.5575,51.6713,207800.0
2008-02-05 13:20:00,77.2,77.21,77.1,77.16,115600.0,51.6646,51.6713,51.5976,51.6378,115600.0
2008-02-05 13:25:00,77.16,77.23,77.15,77.2,121500.0,51.6378,51.6846,51.6311,51.6646,121500.0
2008-02-05 13:30:00,77.18,77.29,77.14,77.2,97100.0,51.6512,51.7248,51.6244,51.6646,97100.0
2008-02-05 13:35:00,77.2,77.3,77.02,77.13,213700.0,51.6646,51.7315,51.5441,51.6177,213700.0
2008-02-05 13:40:00,77.13,77.23,77.02,77.1,99900.0,51.6177,51.6846,51.5441,51.5976,99900.0
2008-02-05 13:45:00,77.12,77.23,77.0,77.04,275500.0,51.611,51.6846,51.5307,51.5575,275500.0
2008-02-05 13:50:00,77.04,77.09,76.9,77.02,405300.0,51.5575,51.5909,51.4638,51.5441,405300.0
2008-02-05 13:55:00,77.04,77.08,76.99,77.05,283000.0,51.5575,51.5843,51.524,51.5642,283000.0
2008-02-05 14:00:00,77.05,77.06,76.75,77.04,361700.0,51.5642,51.5709,51.3634,51.5575,361700.0
2008-02-05 14:05:00,77.05,77.1,76.98,77.02,301900.0,51.5642,51.5976,51.5173,51.5441,301900.0
2008-02-05 14:10:00,77.02,77.07,76.93,77.0,269100.0,51.5441,51.5776,51.4839,51.5307,269100.0
2008-02-05 14:15:00,77.0,77.03,76.95,77.01,355000.0,51.5307,51.5508,51.4973,51.5374,355000.0
2008-02-05 14:20:00,77.02,77.17,76.97,77.11,97300.0,51.5441,51.6445,51.5106,51.6043,97300.0
2008-02-05 14:25:00,77.11,77.15,77.0,77.03,58500.0,51.6043,51.6311,51.5307,51.5508,58500.0
2008-02-05 14:30:00,77.04,77.17,77.0,77.1,75700.0,51.5575,51.6445,51.5307,51.5976,75700.0
2008-02-05 14:35:00,77.09,77.3,77.03,77.07,223700.0,51.5909,51.7315,51.5508,51.5776,223700.0
2008-02-05 14:40:00,77.05,77.09,76.98,77.04,85300.0,51.5642,51.5909,51.5173,51.5575,85300.0
2008-02-05 14:45:00,77.04,77.16,76.97,77.07,222200.0,51.5575,51.6378,51.5106,51.5776,222200.0
2008-02-05 14:50:00,77.05,77.16,77.03,77.15,116600.0,51.5642,51.6378,51.5508,51.6311,116600.0
2008-02-05 14:55:00,77.16,77.16,77.03,77.03,84300.0,51.6378,51.6378,51.5508,51.5508,84300.0
2008-02-05 15:00:00,77.05,77.08,76.98,77.04,120400.0,51.5642,51.5843,51.5173,51.5575,120400.0
2008-02-05 15:05:00,77.04,77.18,76.85,76.9,258300.0,51.5575,51.6512,51.4303,51.4638,258300.0
2008-02-05 15:10:00,76.92,77.07,76.83,77.03,123200.0,51.4772,51.5776,51.4169,51.5508,123200.0
2008-02-05 15:15:00,77.03,77.17,76.98,77.13,114300.0,51.5508,51.6445,51.5173,51.6177,114300.0
2008-02-05 15:20:00,77.11,77.16,76.95,77.05,274100.0,51.6043,51.6378,51.4973,51.5642,274100.0
2008-02-05 15:25:00,77.04,77.16,76.92,77.05,203800.0,51.5575,51.6378,51.4772,51.5642,203800.0
2008-02-05 15:30:00,77.03,77.14,77.02,77.11,146200.0,51.5508,51.6244,51.5441,51.6043,146200.0
2008-02-05 15:35:00,77.11,77.28,77.06,77.13,207800.0,51.6043,51.7181,51.5709,51.6177,207800.0
2008-02-05 15:40:00,77.12,77.13,76.88,77.03,395500.0,51.611,51.6177,51.4504,51.5508,395500.0
2008-02-05 15:45:00,77.03,77.09,76.95,77.0,530200.0,51.5508,51.5909,51.4973,51.5307,530200.0
2008-02-05 15:50:00,77.01,77.06,76.96,77.03,782400.0,51.5374,51.5709,51.5039,51.5508,782400.0
2008-02-05 15:55:00,77.03,77.13,76.77,77.1,559100.0,51.5508,51.6177,51.3768,51.5976,559100.0
2008-02-06 09:30:00,77.6,77.71,77.2,77.22,139700.0,51.9323,52.0059,51.6646,51.6779,139700.0
2008-02-06 09:35:00,77.17,77.75,77.06,77.48,160400.0,51.6445,52.0326,51.5709,51.8519,160400.0
2008-02-06 09:40:00,77.51,77.56,76.8,77.01,201900.0,51.872,51.9055,51.3969,51.5374,201900.0
2008-02-06 09:45:00,77.05,77.13,76.76,76.97,381600.0,51.5642,51.6177,51.3701,51.5106,381600.0
2008-02-06 09:50:00,76.98,77.09,76.75,76.99,310300.0,51.5173,51.5909,51.3634,51.524,310300.0
2008-02-06 09:55:00,76.99,77.07,76.94,77.01,218700.0,51.524,51.5776,51.4906,51.5374,218700.0
2008-02-06 10:00:00,77.02,77.48,76.97,77.41,323700.0,51.5441,51.8519,51.5106,51.8051,323700.0
2008-02-06 10:05:00,77.41,77.64,77.41,77.52,166700.0,51.8051,51.959,51.8051,51.8787,166700.0
2008-02-06 10:10:00,77.54,77.76,77.25,77.4,172000.0,51.8921,52.0393,51.698,51.7984,172000.0
2008-02-06 10:15:00,77.41,77.41,77.21,77.28,154000.0,51.8051,51.8051,51.6713,51.7181,154000.0
2008-02-06 10:20:00,77.28,77.62,77.28,77.37,106000.0,51.7181,51.9456,51.7181,51.7783,106000.0
2008-02-06 10:25:00,77.37,77.4,77.16,77.16,260100.0,51.7783,51.7984,51.6378,51.6378,260100.0
2008-02-06 10:30:00,77.15,77.24,76.83,77.02,741700.0,51.6311,51.6913,51.4169,51.5441,741700.0
2008-02-06 10:35:00,77.03,77.31,76.7,76.96,323400.0,51.5508,51.7382,51.3299,51.5039,323400.0
2008-02-06 10:40:00,76.95,77.11,76.95,77.07,133800.0,51.4973,51.6043,51.4973,51.5776,133800.0
2008-02-06 10:45:00,77.07,77.11,76.96,77.07,100600.0,51.5776,51.6043,51.5039,51.5776,100600.0
2008-02-06 10:50:00,77.08,77.19,76.98,77.19,108800.0,51.5843,51.6579,51.5173,51.6579,108800.0
2008-02-06 10:55:00,77.17,77.38,77.15,77.26,112800.0,51.6445,51.785,51.6311,51.7047,112800.0
2008-02-06 11:00:00,77.24,77.59,77.18,77.58,154600.0,51.6913,51.9256,51.6512,51.9189,154600.0
2008-02-06 11:05:00,77.57,77.62,77.19,77.22,119300.0,51.9122,51.9456,51.6579,51.6779,119300.0
2008-02-06 11:10:00,77.22,77.33,77.08,77.23,78000.0,51.6779,51.7516,51.5843,51.6846,78000.0
2008-02-06 11:15:00,77.24,77.51,77.1,77.11,63200.0,51.6913,51.872,51.5976,51.6043,63200.0
2008-02-06 11:20:00,77.11,77.19,76.93,77.0,103100.0,51.6043,51.6579,51.4839,51.5307,103100.0
2008-02-06 11:25:00,76.99,77.21,76.97,77.03,83900.0,51.524,51.6713,51.5106,51.5508,83900.0
2008-02-06 11:30:00,77.04,77.18,77.01,77.02,71200.0,51.5575,51.6512,51.5374,51.5441,71200.0
2008-02-06 11:35:00,77.03,77.15,76.95,77.0,271800.0,51.5508,51.6311,51.4973,51.5307,271800.0
2008-02-06 11:40:00,76.99,77.04,76.98,77.0,129900.0,51.524,51.5575,51.5173,51.5307,129900.0
2008-02-06 11:45:00,77.0,77.01,76.91,76.96,226100.0,51.5307,51.5374,51.4705,51.5039,226100.0
2008-02-06 11:50:00,76.96,76.99,76.89,76.95,101400.0,51.5039,51.524,51.4571,51.4973,101400.0
2008-02-06 11:55:00,76.95,77.02,76.95,77.02,124500.0,51.4973,51.5441,51.4973,51.5441,124500.0
2008-02-06 12:00:00,77.01,77.05,76.97,77.03,56300.0,51.5374,51.5642,51.5106,51.5508,56300.0
2008-02-06 12:05:00,77.02,77.06,76.89,76.98,68600.0,51.5441,51.5709,51.4571,51.5173,68600.0
2008-02-06 12:10:00,77.0,77.01,76.9,76.97,226700.0,51.5307,51.5374,51.4638,51.5106,226700.0
2008-02-06 12:15:00,76.97,77.0,76.93,76.98,68800.0,51.5106,51.5307,51.4839,51.5173,68800.0
2008-02-06 12:20:00,76.97,77.0,76.94,76.98,56200.0,51.5106,51.5307,51.4906,51.5173,56200.0
2008-02-06 12:25:00,76.98,77.0,76.84,76.88,241500.0,51.5173,51.5307,51.4236,51.4504,241500.0
2008-02-06 12:30:00,76.88,76.93,76.74,76.86,98300.0,51.4504,51.4839,51.3567,51.437,98300.0
2008-02-06 12:35:00,76.86,76.89,76.68,76.71,204900.0,51.437,51.4571,51.3166,51.3366,204900.0
2008-02-06 12:40:00,76.7,76.72,76.55,76.58,91400.0,51.3299,51.3433,51.2296,51.2496,91400.0
2008-02-06 12:45:00,76.61,76.67,76.5,76.6,65000.0,51.2697,51.3099,51.1961,51.263,65000.0
2008-02-06 12:50:00,76.57,76.6,76.38,76.4,73200.0,51.2429,51.263,51.1158,51.1292,73200.0
2008-02-06 12:55:00,76.41,76.49,76.27,76.44,119800.0,51.1359,51.1894,51.0422,51.1559,119800.0
2008-02-06 13:00:00,76.44,76.52,76.37,76.37,141700.0,51.1559,51.2095,51.1091,51.1091,141700.0
2008-02-06 13:05:00,76.37,76.39,76.29,76.36,76700.0,51.1091,51.1225,51.0556,51.1024,76700.0
2008-02-06 13:10:00,76.35,76.47,76.22,76.33,193800.0,51.0957,51.176,51.0087,51.0823,193800.0
2008-02-06 13:15:00,76.33,76.84,76.32,76.71,76400.0,51.0823,51.4236,51.0756,51.3366,76400.0
2008-02-06 13:20:00,76.69,76.96,76.6,76.95,79000.0,51.3233,51.5039,51.263,51.4973,79000.0
2008-02-06 13:25:00,76.96,76.97,76.84,76.87,59400.0,51.5039,51.5106,51.4236,51.4437,59400.0
2008-02-06 13:30:00,76.87,76.91,76.68,76.71,103200.0,51.4437,51.4705,51.3166,51.3366,103200.0
2008-02-06 13:35:00,76.71,76.77,76.51,76.62,102700.0,51.3366,51.3768,51.2028,51.2764,102700.0
2008-02-06 13:40:00,76.62,77.03,76.61,76.9,208300.0,51.2764,51.5508,51.2697,51.4638,208300.0
2008-02-06 13:45:00,76.9,77.05,76.88,77.0,87000.0,51.4638,51.5642,51.4504,51.5307,87000.0
2008-02-06 13:50:00,77.02,77.27,76.95,76.98,118100.0,51.5441,51.7114,51.4973,51.5173,118100.0
2008-02-06 13:55:00,76.98,77.01,76.85,76.99,160500.0,51.5173,51.5374,51.4303,51.524,160500.0
2008-02-06 14:00:00,76.99,77.04,76.88,76.9,129400.0,51.524,51.5575,51.4504,51.4638,129400.0
2008-02-06 14:05:00,76.91,77.06,76.68,76.81,100900.0,51.4705,51.5709,51.3166,51.4036,100900.0
2008-02-06 14:10:00,76.82,76.84,76.41,76.54,189800.0,51.4103,51.4236,51.1359,51.2229,189800.0
2008-02-06 14:15:00,76.54,76.76,76.29,76.33,148000.0,51.2229,51.3701,51.0556,51.0823,148000.0
2008-02-06 14:20:00,76.32,76.66,76.26,76.65,127800.0,51.0756,51.3032,51.0355,51.2965,127800.0
2008-02-06 14:25:00,76.65,76.9,76.65,76.7,106500.0,51.2965,51.4638,51.2965,51.3299,106500.0
2008-02-06 14:30:00,76.7,76.8,76.48,76.5,91800.0,51.3299,51.3969,51.1827,51.1961,91800.0
2008-02-06 14:35:00,76.49,76.85,76.49,76.68,100000.0,51.1894,51.4303,51.1894,51.3166,100000.0
2008-02-06 14:40:00,76.66,76.81,76.61,76.72,87600.0,51.3032,51.4036,51.2697,51.3433,87600.0
2008-02-06 14:45:00,76.73,76.88,76.6,76.62,72300.0,51.35,51.4504,51.263,51.2764,72300.0
2008-02-06 14:50:00,76.63,76.63,76.29,76.39,109900.0,51.2831,51.2831,51.0556,51.1225,109900.0
2008-02-06 14:55:00,76.39,76.61,76.37,76.39,82600.0,51.1225,51.2697,51.1091,51.1225,82600.0
2008-02-06 15:00:00,76.37,76.53,76.17,76.23,136500.0,51.1091,51.2162,50.9753,51.0154,136500.0
2008-02-06 15:05:00,76.24,76.41,76.2,76.34,55000.0,51.0221,51.1359,50.9953,51.089,55000.0
2008-02-06 15:10:00,76.33,76.37,75.87,75.88,143600.0,51.0823,51.1091,50.7745,50.7812,143600.0
2008-02-06 15:15:00,75.88,76.01,75.5,75.7,294500.0,50.7812,50.8682,50.5269,50.6607,294500.0
2008-02-06 15:20:00,75.69,75.73,75.51,75.71,172700.0,50.654,50.6808,50.5336,50.6674,172700.0
2008-02-06 15:25:00,75.71,75.96,75.7,75.79,134900.0,50.6674,50.8347,50.6607,50.7209,134900.0
2008-02-06 15:30:00,75.78,75.8,75.25,75.28,222100.0,50.7143,50.7276,50.3596,50.3796,222100.0
2008-02-06 15:35:00,75.28,75.45,75.06,75.2,194300.0,50.3796,50.4934,50.2324,50.3261,194300.0
2008-02-06 15:40:00,75.22,75.33,75.1,75.17,221300.0,50.3395,50.4131,50.2592,50.306,221300.0
2008-02-06 15:45:00,75.18,75.4,75.1,75.31,151500.0,50.3127,50.4599,50.2592,50.3997,151500.0
2008-02-06 15:50:00,75.3,75.3,74.76,74.8,500700.0,50.393,50.393,50.0316,50.0584,500700.0
2008-02-06 15:55:00,74.8,74.89,74.73,74.8,418500.0,50.0584,50.1186,50.0116,50.0584,418500.0
2008-02-07 09:30:00,74.59,75.46,74.15,75.29,319700.0,49.9179,50.5001,49.6234,50.3863,319700.0
2008-02-07 09:35:00,75.3,75.3,74.58,74.62,301400.0,50.393,50.393,49.9112,49.9379,301400.0
2008-02-07 09:40:00,74.66,74.7,73.98,74.12,446500.0,49.9647,49.9915,49.5096,49.6033,446500.0
2008-02-07 09:45:00,74.12,74.46,74.09,74.34,430500.0,49.6033,49.8309,49.5833,49.7506,430500.0
2008-02-07 09:50:00,74.34,74.39,74.07,74.14,174200.0,49.7506,49.784,49.5699,49.6167,174200.0
2008-02-07 09:55:00,74.14,74.15,73.54,73.89,291500.0,49.6167,49.6234,49.2152,49.4494,291500.0
2008-02-07 10:00:00,73.88,74.43,73.81,74.43,268400.0,49.4427,49.8108,49.3959,49.8108,268400.0
2008-02-07 10:05:00,74.41,74.77,74.41,74.57,284400.0,49.7974,50.0383,49.7974,49.9045,284400.0
2008-02-07 10:10:00,74.55,74.8,74.42,74.68,287000.0,49.8911,50.0584,49.8041,49.9781,287000.0
2008-02-07 10:15:00,74.67,75.16,74.6,74.92,260900.0,49.9714,50.2993,49.9246,50.1387,260900.0
2008-02-07 10:20:00,74.97,75.13,74.76,74.8,129800.0,50.1722,50.2793,50.0316,50.0584,129800.0
2008-02-07 10:25:00,74.79,75.13,74.7,74.92,174400.0,50.0517,50.2793,49.9915,50.1387,174400.0
2008-02-07 10:30:00,74.93,75.47,74.9,75.47,174500.0,50.1454,50.5068,50.1253,50.5068,174500.0
2008-02-07 10:35:00,75.47,75.52,74.95,74.95,199400.0,50.5068,50.5403,50.1588,50.1588,199400.0
2008-02-07 10:40:00,74.95,75.07,74.69,74.7,113100.0,50.1588,50.2391,49.9848,49.9915,113100.0
2008-02-07 10:45:00,74.71,75.15,74.57,75.0,90000.0,49.9982,50.2926,49.9045,50.1923,90000.0
2008-02-07 10:50:00,75.01,75.65,74.98,75.59,103400.0,50.1989,50.6273,50.1789,50.5871,103400.0
2008-02-07 10:55:00,75.59,75.65,75.19,75.31,54100.0,50.5871,50.6273,50.3194,50.3997,54100.0
2008-02-07 11:00:00,75.32,75.61,75.21,75.41,73400.0,50.4064,50.6005,50.3328,50.4666,73400.0
2008-02-07 11:05:00,75.41,75.57,75.01,75.04,74100.0,50.4666,50.5737,50.1989,50.219,74100.0
2008-02-07 11:10:00,75.08,75.23,75.01,75.2,65400.0,50.2458,50.3462,50.1989,50.3261,65400.0
2008-02-07 11:15:00,75.19,75.22,75.11,75.13,55600.0,50.3194,50.3395,50.2659,50.2793,55600.0
2008-02-07 11:20:00,75.13,75.35,75.02,75.32,84700.0,50.2793,50.4265,50.2056,50.4064,84700.0
2008-02-07 11:25:00,75.35,75.35,75.04,75.1,53000.0,50.4265,50.4265,50.219,50.2592,53000.0
2008-02-07 11:30:00,75.12,75.3,75.04,75.15,76100.0,50.2726,50.393,50.219,50.2926,76100.0
2008-02-07 11:35:00,75.2,75.2,74.76,74.84,88600.0,50.3261,50.3261,50.0316,50.0852,88600.0
2008-02-07 11:40:00,74.85,75.3,74.85,75.2,82600.0,50.0919,50.393,50.0919,50.3261,82600.0
2008-02-07 11:45:00,75.19,75.25,75.1,75.22,66400.0,50.3194,50.3596,50.2592,50.3395,66400.0
2008-02-07 11:50:00,75.22,75.25,75.1,75.25,44400.0,50.3395,50.3596,50.2592,50.3596,44400.0
2008-02-07 11:55:00,75.25,75.37,75.19,75.37,106800.0,50.3596,50.4399,50.3194,50.4399,106800.0
2008-02-07 12:00:00,75.35,75.73,75.35,75.71,129300.0,50.4265,50.6808,50.4265,50.6674,129300.0
2008-02-07 12:05:00,75.71,75.71,75.4,75.46,78600.0,50.6674,50.6674,50.4599,50.5001,78600.0
2008-02-07 12:10:00,75.47,75.59,75.43,75.57,47100.0,50.5068,50.5871,50.48,50.5737,47100.0
2008-02-07 12:15:00,75.58,75.76,75.54,75.66,87800.0,50.5804,50.7009,50.5536,50.6339,87800.0
2008-02-07 12:20:00,75.66,75.86,75.66,75.84,96000.0,50.6339,50.7678,50.6339,50.7544,96000.0
2008-02-07 12:25:00,75.83,75.96,75.75,75.9,93100.0,50.7477,50.8347,50.6942,50.7946,93100.0
2008-02-07 12:30:00,75.91,76.09,75.87,76.07,74500.0,50.8013,50.9217,50.7745,50.9083,74500.0
2008-02-07 12:35:00,76.08,76.1,75.91,75.93,95200.0,50.915,50.9284,50.8013,50.8146,95200.0
2008-02-07 12:40:00,75.92,75.92,75.67,75.82,78400.0,50.8079,50.8079,50.6406,50.741,78400.0
2008-02-07 12:45:00,75.81,75.97,75.66,75.94,87600.0,50.7343,50.8414,50.6339,50.8213,87600.0
2008-02-07 12:50:00,75.96,76.25,75.89,76.17,114900.0,50.8347,51.0288,50.7879,50.9753,114900.0
2008-02-07 12:55:00,76.16,76.32,75.98,76.25,125200.0,50.9686,51.0756,50.8481,51.0288,125200.0
2008-02-07 13:00:00,76.29,76.3,75.84,75.9,171200.0,51.0556,51.0623,50.7544,50.7946,171200.0
2008-02-07 13:05:00,75.87,75.87,75.54,75.8,81100.0,50.7745,50.7745,50.5536,50.7276,81100.0
2008-02-07 13:10:00,75.81,75.82,75.63,75.67,52400.0,50.7343,50.741,50.6139,50.6406,52400.0
2008-02-07 13:15:00,75.69,75.7,75.57,75.7,52500.0,50.654,50.6607,50.5737,50.6607,52500.0
2008-02-07 13:20:00,75.7,75.72,75.62,75.7,94100.0,50.6607,50.6741,50.6072,50.6607,94100.0
2008-02-07 13:25:00,75.7,76.22,75.7,75.92,72600.0,50.6607,51.0087,50.6607,50.8079,72600.0
2008-02-07 13:30:00,75.93,76.03,75.7,75.8,87100.0,50.8146,50.8816,50.6607,50.7276,87100.0
2008-02-07 13:35:00,75.81,75.88,75.68,75.88,66200.0,50.7343,50.7812,50.6473,50.7812,66200.0
2008-02-07 13:40:00,75.85,76.2,75.85,76.01,67900.0,50.7611,50.9953,50.7611,50.8682,67900.0
2008-02-07 13:45:00,76.0,76.23,75.94,76.05,64200.0,50.8615,51.0154,50.8213,50.8949,64200.0
2008-02-07 13:50:00,76.04,76.18,75.88,76.06,57400.0,50.8883,50.9819,50.7812,50.9016,57400.0
2008-02-07 13:55:00,76.07,76.8,76.01,76.75,139600.0,50.9083,51.3969,50.8682,51.3634,139600.0
2008-02-07 14:00:00,76.74,76.93,76.58,76.91,160600.0,51.3567,51.4839,51.2496,51.4705,160600.0
2008-02-07 14:05:00,76.9,77.13,76.82,77.02,194100.0,51.4638,51.6177,51.4103,51.5441,194100.0
2008-02-07 14:10:00,77.01,77.05,76.45,76.55,126600.0,51.5374,51.5642,51.1626,51.2296,126600.0
2008-02-07 14:15:00,76.59,76.59,76.16,76.23,127600.0,51.2563,51.2563,50.9686,51.0154,127600.0
2008-02-07 14:20:00,76.2,76.23,75.89,76.08,186600.0,50.9953,51.0154,50.7879,50.915,186600.0
2008-02-07 14:25:00,76.08,76.46,75.98,76.11,95800.0,50.915,51.1693,50.8481,50.9351,95800.0
2008-02-07 14:30:00,76.13,76.15,75.75,75.78,105400.0,50.9485,50.9619,50.6942,50.7143,105400.0
2008-02-07 14:35:00,75.76,75.93,75.37,75.44,159900.0,50.7009,50.8146,50.4399,50.4867,159900.0
2008-02-07 14:40:00,75.41,75.83,75.4,75.52,114200.0,50.4666,50.7477,50.4599,50.5403,114200.0
2008-02-07 14:45:00,75.52,75.91,75.47,75.82,116400.0,50.5403,50.8013,50.5068,50.741,116400.0
2008-02-07 14:50:00,75.82,75.94,75.67,75.78,69500.0,50.741,50.8213,50.6406,50.7143,69500.0
2008-02-07 14:55:00,75.79,76.15,75.6,75.63,110300.0,50.7209,50.9619,50.5938,50.6139,110300.0
2008-02-07 15:00:00,75.58,75.74,75.5,75.66,202400.0,50.5804,50.6875,50.5269,50.6339,202400.0
2008-02-07 15:05:00,75.62,75.69,75.18,75.21,202800.0,50.6072,50.654,50.3127,50.3328,202800.0
2008-02-07 15:10:00,75.21,75.74,75.17,75.69,142000.0,50.3328,50.6875,50.306,50.654,142000.0
2008-02-07 15:15:00,75.69,75.92,75.54,75.66,91000.0,50.654,50.8079,50.5536,50.6339,91000.0
2008-02-07 15:20:00,75.67,75.82,75.46,75.61,150900.0,50.6406,50.741,50.5001,50.6005,150900.0
2008-02-07 15:25:00,75.6,75.98,75.45,75.62,120600.0,50.5938,50.8481,50.4934,50.6072,120600.0
2008-02-07 15:30:00,75.61,76.13,75.61,75.92,182600.0,50.6005,50.9485,50.6005,50.8079,182600.0
2008-02-07 15:35:00,75.91,76.0,75.56,75.68,134200.0,50.8013,50.8615,50.567,50.6473,134200.0
2008-02-07 15:40:00,75.68,75.84,75.35,75.37,146500.0,50.6473,50.7544,50.4265,50.4399,146500.0
2008-02-07 15:45:00,75.39,75.68,75.27,75.6,118600.0,50.4533,50.6473,50.3729,50.5938,118600.0
2008-02-07 15:50:00,75.6,75.87,75.39,75.77,120700.0,50.5938,50.7745,50.4533,50.7076,120700.0
2008-02-07 15:55:00,75.78,75.94,75.65,75.81,171200.0,50.7143,50.8213,50.6273,50.7343,171200.0
2008-02-08 09:30:00,76.99,77.5,76.5,77.41,212300.0,51.524,51.8653,51.1961,51.8051,212300.0
2008-02-08 09:35:00,77.47,77.5,76.69,76.76,182400.0,51.8453,51.8653,51.3233,51.3701,182400.0
2008-02-08 09:40:00,76.76,76.9,76.43,76.78,179100.0,51.3701,51.4638,51.1493,51.3835,179100.0
2008-02-08 09:45:00,76.78,77.23,76.63,77.03,132700.0,51.3835,51.6846,51.2831,51.5508,132700.0
2008-02-08 09:50:00,77.05,77.22,76.83,77.22,158600.0,51.5642,51.6779,51.4169,51.6779,158600.0
2008-02-08 09:55:00,77.17,77.59,77.17,77.53,150700.0,51.6445,51.9256,51.6445,51.8854,150700.0
2008-02-08 10:00:00,77.55,77.64,77.43,77.48,159300.0,51.8988,51.959,51.8185,51.8519,159300.0
2008-02-08 10:05:00,77.48,77.79,77.38,77.59,202300.0,51.8519,52.0594,51.785,51.9256,202300.0
2008-02-08 10:10:00,77.6,77.72,77.37,77.47,123700.0,51.9323,52.0126,51.7783,51.8453,123700.0
2008-02-08 10:15:00,77.46,77.76,77.32,77.62,185900.0,51.8386,52.0393,51.7449,51.9456,185900.0
2008-02-08 10:20:00,77.62,77.81,77.58,77.78,177700.0,51.9456,52.0728,51.9189,52.0527,177700.0
2008-02-08 10:25:00,77.79,77.98,77.74,77.8,201000.0,52.0594,52.1866,52.0259,52.0661,201000.0
2008-02-08 10:30:00,77.8,77.8,77.23,77.28,173800.0,52.0661,52.0661,51.6846,51.7181,173800.0
2008-02-08 10:35:00,77.28,77.35,77.19,77.31,140100.0,51.7181,51.7649,51.6579,51.7382,140100.0
2008-02-08 10:40:00,77.31,77.49,77.27,77.47,111100.0,51.7382,51.8586,51.7114,51.8453,111100.0
2008-02-08 10:45:00,77.48,77.6,77.41,77.51,123000.0,51.8519,51.9323,51.8051,51.872,123000.0
2008-02-08 10:50:00,77.51,77.83,77.5,77.69,90100.0,51.872,52.0862,51.8653,51.9925,90100.0
2008-02-08 10:55:00,77.69,77.74,77.32,77.37,71200.0,51.9925,52.0259,51.7449,51.7783,71200.0
2008-02-08 11:00:00,77.38,77.46,77.22,77.32,86600.0,51.785,51.8386,51.6779,51.7449,86600.0
2008-02-08 11:05:00,77.31,77.95,77.31,77.81,94100.0,51.7382,52.1665,51.7382,52.0728,94100.0
2008-02-08 11:10:00,77.81,77.97,77.7,77.76,86000.0,52.0728,52.1799,51.9992,52.0393,86000.0
2008-02-08 11:15:00,77.77,77.85,77.65,77.83,151200.0,52.046,52.0996,51.9657,52.0862,151200.0
2008-02-08 11:20:00,77.83,77.86,77.7,77.74,94700.0,52.0862,52.1063,51.9992,52.0259,94700.0
2008-02-08 11:25:00,77.73,77.76,77.6,77.6,111400.0,52.0193,52.0393,51.9323,51.9323,111400.0
2008-02-08 11:30:00,77.6,77.64,77.55,77.6,68400.0,51.9323,51.959,51.8988,51.9323,68400.0
2008-02-08 11:35:00,77.6,77.64,77.25,77.26,155700.0,51.9323,51.959,51.698,51.7047,155700.0
2008-02-08 11:40:00,77.27,77.28,77.01,77.03,100800.0,51.7114,51.7181,51.5374,51.5508,100800.0
2008-02-08 11:45:00,77.04,77.05,76.8,76.82,111900.0,51.5575,51.5642,51.3969,51.4103,111900.0
2008-02-08 11:50:00,76.82,76.85,76.59,76.85,91300.0,51.4103,51.4303,51.2563,51.4303,91300.0
2008-02-08 11:55:00,76.83,76.89,76.61,76.7,93500.0,51.4169,51.4571,51.2697,51.3299,93500.0
2008-02-08 12:00:00,76.69,76.92,76.61,76.9,81200.0,51.3233,51.4772,51.2697,51.4638,81200.0
2008-02-08 12:05:00,76.91,77.14,76.81,77.02,84000.0,51.4705,51.6244,51.4036,51.5441,84000.0
2008-02-08 12:10:00,77.02,77.14,76.84,77.0,61900.0,51.5441,51.6244,51.4236,51.5307,61900.0
2008-02-08 12:15:00,77.01,77.03,76.73,77.02,114400.0,51.5374,51.5508,51.35,51.5441,114400.0
2008-02-08 12:20:00,77.02,77.04,76.76,76.88,152900.0,51.5441,51.5575,51.3701,51.4504,152900.0
2008-02-08 12:25:00,76.89,77.12,76.87,77.11,71300.0,51.4571,51.611,51.4437,51.6043,71300.0
2008-02-08 12:30:00,77.11,77.24,76.93,77.07,62800.0,51.6043,51.6913,51.4839,51.5776,62800.0
2008-02-08 12:35:00,77.07,77.42,77.03,77.39,62300.0,51.5776,51.8118,51.5508,51.7917,62300.0
2008-02-08 12:40:00,77.4,77.52,77.29,77.33,60200.0,51.7984,51.8787,51.7248,51.7516,60200.0
2008-02-08 12:45:00,77.32,77.43,76.82,76.96,71800.0,51.7449,51.8185,51.4103,51.5039,71800.0
2008-02-08 12:50:00,76.96,77.34,76.96,77.2,53800.0,51.5039,51.7583,51.5039,51.6646,53800.0
2008-02-08 12:55:00,77.2,77.53,77.2,77.49,50000.0,51.6646,51.8854,51.6646,51.8586,50000.0
2008-02-08 13:00:00,77.47,77.52,77.27,77.33,41600.0,51.8453,51.8787,51.7114,51.7516,41600.0
2008-02-08 13:05:00,77.32,77.33,77.1,77.18,67100.0,51.7449,51.7516,51.5976,51.6512,67100.0
2008-02-08 13:10:00,77.22,77.28,76.79,76.87,75100.0,51.6779,51.7181,51.3902,51.4437,75100.0
2008-02-08 13:15:00,76.94,77.12,76.53,76.59,233400.0,51.4906,51.611,51.2162,51.2563,233400.0
2008-02-08 13:20:00,76.56,76.61,76.39,76.48,128200.0,51.2363,51.2697,51.1225,51.1827,128200.0
2008-02-08 13:25:00,76.49,76.58,76.36,76.4,109000.0,51.1894,51.2496,51.1024,51.1292,109000.0
2008-02-08 13:30:00,76.38,76.46,76.1,76.23,106000.0,51.1158,51.1693,50.9284,51.0154,106000.0
2008-02-08 13:35:00,76.23,76.24,75.87,75.96,81700.0,51.0154,51.0221,50.7745,50.8347,81700.0
2008-02-08 13:40:00,75.95,76.21,75.78,76.0,105000.0,50.828,51.002,50.7143,50.8615,105000.0
2008-02-08 13:45:00,76.0,76.22,75.87,76.04,81800.0,50.8615,51.0087,50.7745,50.8883,81800.0
2008-02-08 13:50:00,76.04,76.19,76.01,76.1,106500.0,50.8883,50.9886,50.8682,50.9284,106500.0
2008-02-08 13:55:00,76.1,76.21,76.03,76.12,54800.0,50.9284,51.002,50.8816,50.9418,54800.0
2008-02-08 14:00:00,76.14,76.24,76.01,76.16,88100.0,50.9552,51.0221,50.8682,50.9686,88100.0
2008-02-08 14:05:00,76.17,76.42,76.15,76.35,101500.0,50.9753,51.1426,50.9619,51.0957,101500.0
2008-02-08 14:10:00,76.35,76.44,76.25,76.41,117000.0,51.0957,51.1559,51.0288,51.1359,117000.0
2008-02-08 14:15:00,76.39,76.82,76.34,76.77,89200.0,51.1225,51.4103,51.089,51.3768,89200.0
2008-02-08 14:20:00,76.78,76.9,76.68,76.69,226600.0,51.3835,51.4638,51.3166,51.3233,226600.0
2008-02-08 14:25:00,76.69,77.09,76.68,76.94,116800.0,51.3233,51.5909,51.3166,51.4906,116800.0
2008-02-08 14:30:00,76.93,76.97,76.71,76.77,99200.0,51.4839,51.5106,51.3366,51.3768,99200.0
2008-02-08 14:35:00,76.78,77.0,76.72,76.89,92400.0,51.3835,51.5307,51.3433,51.4571,92400.0
2008-02-08 14:40:00,76.88,77.03,76.8,77.01,76400.0,51.4504,51.5508,51.3969,51.5374,76400.0
2008-02-08 14:45:00,77.0,77.11,76.74,76.74,113800.0,51.5307,51.6043,51.3567,51.3567,113800.0
2008-02-08 14:50:00,76.76,76.97,76.64,76.65,124900.0,51.3701,51.5106,51.2898,51.2965,124900.0
2008-02-08 14:55:00,76.65,76.87,76.55,76.63,70500.0,51.2965,51.4437,51.2296,51.2831,70500.0
2008-02-08 15:00:00,76.63,76.8,76.53,76.57,82000.0,51.2831,51.3969,51.2162,51.2429,82000.0
2008-02-08 15:05:00,76.58,76.75,76.51,76.68,71900.0,51.2496,51.3634,51.2028,51.3166,71900.0
2008-02-08 15:10:00,76.69,76.74,76.48,76.54,90600.0,51.3233,51.3567,51.1827,51.2229,90600.0
2008-02-08 15:15:00,76.54,76.74,76.5,76.66,106800.0,51.2229,51.3567,51.1961,51.3032,106800.0
2008-02-08 15:20:00,76.67,76.67,76.37,76.67,163100.0,51.3099,51.3099,51.1091,51.3099,163100.0
2008-02-08 15:25:00,76.68,76.92,76.64,76.87,198400.0,51.3166,51.4772,51.2898,51.4437,198400.0
2008-02-08 15:30:00,76.87,77.31,76.85,77.31,314600.0,51.4437,51.7382,51.4303,51.7382,314600.0
2008-02-08 15:35:00,77.3,77.36,77.12,77.13,269800.0,51.7315,51.7716,51.611,51.6177,269800.0
2008-02-08 15:40:00,77.12,77.31,77.12,77.26,240400.0,51.611,51.7382,51.611,51.7047,240400.0
2008-02-08 15:45:00,77.26,77.48,77.25,77.39,288300.0,51.7047,51.8519,51.698,51.7917,288300.0
2008-02-08 15:50:00,77.38,77.41,77.17,77.21,381100.0,51.785,51.8051,51.6445,51.6713,381100.0
2008-02-08 15:55:00,77.21,77.34,77.05,77.28,241100.0,51.6713,51.7583,51.5642,51.7181,241100.0
2008-02-11 09:30:00,77.5,77.73,76.94,77.7,171900.0,51.8653,52.0193,51.4906,51.9992,171900.0
2008-02-11 09:35:00,77.73,78.14,77.46,77.98,194900.0,52.0193,52.2936,51.8386,52.1866,194900.0
2008-02-11 09:40:00,77.93,78.19,77.89,78.01,188200.0,52.1531,52.3271,52.1263,52.2066,188200.0
2008-02-11 09:45:00,78.03,78.16,77.94,78.01,184400.0,52.22,52.307,52.1598,52.2066,184400.0
2008-02-11 09:50:00,78.02,78.11,77.72,77.89,224200.0,52.2133,52.2736,52.0126,52.1263,224200.0
2008-02-11 09:55:00,77.9,78.01,77.72,77.91,168600.0,52.133,52.2066,52.0126,52.1397,168600.0
2008-02-11 10:00:00,77.91,78.05,77.8,78.02,157900.0,52.1397,52.2334,52.0661,52.2133,157900.0
2008-02-11 10:05:00,78.02,78.16,77.86,77.97,227200.0,52.2133,52.307,52.1063,52.1799,227200.0
2008-02-11 10:10:00,77.96,78.16,77.88,78.03,148400.0,52.1732,52.307,52.1196,52.22,148400.0
2008-02-11 10:15:00,78.02,78.42,78.01,78.24,169800.0,52.2133,52.481,52.2066,52.3606,169800.0
2008-02-11 10:20:00,78.25,78.31,77.76,78.02,178600.0,52.3673,52.4074,52.0393,52.2133,178600.0
2008-02-11 10:25:00,78.03,78.29,77.93,78.16,117900.0,52.22,52.394,52.1531,52.307,117900.0
2008-02-11 10:30:00,78.17,78.37,78.05,78.34,98900.0,52.3137,52.4476,52.2334,52.4275,98900.0
2008-02-11 10:35:00,78.34,78.5,78.3,78.33,118100.0,52.4275,52.5346,52.4007,52.4208,118100.0
2008-02-11 10:40:00,78.33,78.38,78.25,78.29,86700.0,52.4208,52.4543,52.3673,52.394,86700.0
2008-02-11 10:45:00,78.28,78.45,78.25,78.32,152500.0,52.3873,52.5011,52.3673,52.4141,152500.0
2008-02-11 10:50:00,78.32,78.76,78.15,78.72,160500.0,52.4141,52.7086,52.3003,52.6818,160500.0
2008-02-11 10:55:00,78.74,78.76,78.54,78.69,70100.0,52.6952,52.7086,52.5613,52.6617,70100.0
2008-02-11 11:00:00,78.7,78.79,78.54,78.74,90200.0,52.6684,52.7286,52.5613,52.6952,90200.0
2008-02-11 11:05:00,78.74,78.99,78.74,78.83,93000.0,52.6952,52.8625,52.6952,52.7554,93000.0
2008-02-11 11:10:00,78.83,79.0,78.83,78.88,94700.0,52.7554,52.8692,52.7554,52.7889,94700.0
2008-02-11 11:15:00,78.88,79.04,78.83,78.97,113700.0,52.7889,52.8959,52.7554,52.8491,113700.0
2008-02-11 11:20:00,79.0,79.25,78.97,79.04,104900.0,52.8692,53.0365,52.8491,52.8959,104900.0
2008-02-11 11:25:00,79.03,79.5,79.0,79.46,139500.0,52.8893,53.2038,52.8692,53.177,139500.0
2008-02-11 11:30:00,79.43,79.5,79.27,79.34,198300.0,53.1569,53.2038,53.0499,53.0967,198300.0
2008-02-11 11:35:00,79.35,79.49,79.12,79.18,154600.0,53.1034,53.1971,52.9495,52.9896,154600.0
2008-02-11 11:40:00,79.2,79.35,79.18,79.31,115200.0,53.003,53.1034,52.9896,53.0766,115200.0
2008-02-11 11:45:00,79.31,79.42,79.04,79.04,99200.0,53.0766,53.1503,52.8959,52.8959,99200.0
2008-02-11 11:50:00,79.04,79.37,79.04,79.37,66000.0,52.8959,53.1168,52.8959,53.1168,66000.0
2008-02-11 11:55:00,79.35,79.39,79.06,79.19,68900.0,53.1034,53.1302,52.9093,52.9963,68900.0
2008-02-11 12:00:00,79.16,79.6,79.15,79.54,111400.0,52.9763,53.2707,52.9696,53.2306,111400.0
2008-02-11 12:05:00,79.54,79.73,79.42,79.63,118200.0,53.2306,53.3577,53.1503,53.2908,118200.0
2008-02-11 12:10:00,79.64,79.76,79.58,79.68,77200.0,53.2975,53.3778,53.2573,53.3243,77200.0
2008-02-11 12:15:00,79.68,79.81,79.53,79.56,152800.0,53.3243,53.4113,53.2239,53.2439,152800.0
2008-02-11 12:20:00,79.57,79.59,79.49,79.5,71000.0,53.2506,53.264,53.1971,53.2038,71000.0
2008-02-11 12:25:00,79.49,79.58,79.4,79.44,98100.0,53.1971,53.2573,53.1369,53.1636,98100.0
2008-02-11 12:30:00,79.43,79.47,79.11,79.36,100700.0,53.1569,53.1837,52.9428,53.1101,100700.0
2008-02-11 12:35:00,79.36,79.72,79.26,79.68,92000.0,53.1101,53.351,53.0432,53.3243,92000.0
2008-02-11 12:40:00,79.68,79.9,79.57,79.9,80400.0,53.3243,53.4715,53.2506,53.4715,80400.0
2008-02-11 12:45:00,79.9,80.3,79.84,80.3,183500.0,53.4715,53.7392,53.4313,53.7392,183500.0
2008-02-11 12:50:00,80.3,80.45,80.25,80.37,228800.0,53.7392,53.8396,53.7057,53.786,228800.0
2008-02-11 12:55:00,80.4,80.45,80.3,80.41,118800.0,53.8061,53.8396,53.7392,53.8128,118800.0
2008-02-11 13:00:00,80.41,80.65,80.41,80.48,141100.0,53.8128,53.9734,53.8128,53.8596,141100.0
2008-02-11 13:05:00,80.46,80.53,80.26,80.43,75300.0,53.8463,53.8931,53.7124,53.8262,75300.0
2008-02-11 13:10:00,80.44,80.49,80.26,80.42,89400.0,53.8329,53.8663,53.7124,53.8195,89400.0
2008-02-11 13:15:00,80.43,80.43,80.13,80.17,78900.0,53.8262,53.8262,53.6254,53.6522,78900.0
2008-02-11 13:20:00,80.13,80.25,80.07,80.18,66100.0,53.6254,53.7057,53.5853,53.6589,66100.0
2008-02-11 13:25:00,80.17,80.73,80.16,80.7,99900.0,53.6522,54.0269,53.6455,54.0069,99900.0
2008-02-11 13:30:00,80.7,80.78,80.46,80.6,81800.0,54.0069,54.0604,53.8463,53.9399,81800.0
2008-02-11 13:35:00,80.57,80.65,80.43,80.52,73500.0,53.9199,53.9734,53.8262,53.8864,73500.0
2008-02-11 13:40:00,80.53,80.7,80.51,80.53,89800.0,53.8931,54.0069,53.8797,53.8931,89800.0
2008-02-11 13:45:00,80.53,80.66,80.34,80.43,61800.0,53.8931,53.9801,53.7659,53.8262,61800.0
2008-02-11 13:50:00,80.4,80.49,80.37,80.4,49600.0,53.8061,53.8663,53.786,53.8061,49600.0
2008-02-11 13:55:00,80.4,80.42,80.24,80.27,67800.0,53.8061,53.8195,53.699,53.7191,67800.0
2008-02-11 14:00:00,80.3,80.46,80.22,80.31,66000.0,53.7392,53.8463,53.6856,53.7459,66000.0
2008-02-11 14:05:00,80.29,80.39,80.24,80.31,66600.0,53.7325,53.7994,53.699,53.7459,66600.0
2008-02-11 14:10:00,80.33,80.42,80.22,80.3,62300.0,53.7593,53.8195,53.6856,53.7392,62300.0
2008-02-11 14:15:00,80.3,80.3,80.0,80.01,77200.0,53.7392,53.7392,53.5384,53.5451,77200.0
2008-02-11 14:20:00,80.03,80.08,79.85,80.04,78500.0,53.5585,53.5919,53.438,53.5652,78500.0
2008-02-11 14:25:00,80.06,80.22,80.04,80.06,79600.0,53.5786,53.6856,53.5652,53.5786,79600.0
2008-02-11 14:30:00,80.05,80.08,79.9,79.94,72500.0,53.5719,53.5919,53.4715,53.4983,72500.0
2008-02-11 14:35:00,79.93,80.0,79.88,79.93,74100.0,53.4916,53.5384,53.4581,53.4916,74100.0
2008-02-11 14:40:00,79.9,80.14,79.88,80.12,63500.0,53.4715,53.6321,53.4581,53.6187,63500.0
2008-02-11 14:45:00,80.12,80.32,80.1,80.32,57500.0,53.6187,53.7526,53.6053,53.7526,57500.0
2008-02-11 14:50:00,80.34,80.37,80.04,80.22,106300.0,53.7659,53.786,53.5652,53.6856,106300.0
2008-02-11 14:55:00,80.22,80.29,80.07,80.17,74300.0,53.6856,53.7325,53.5853,53.6522,74300.0
2008-02-11 15:00:00,80.17,80.35,80.04,80.24,120700.0,53.6522,53.7726,53.5652,53.699,120700.0
2008-02-11 15:05:00,80.24,80.36,80.11,80.26,101200.0,53.699,53.7793,53.612,53.7124,101200.0
2008-02-11 15:10:00,80.24,80.47,80.19,80.32,96300.0,53.699,53.8529,53.6656,53.7526,96300.0
2008-02-11 15:15:00,80.33,80.4,80.2,80.25,65700.0,53.7593,53.8061,53.6723,53.7057,65700.0
2008-02-11 15:20:00,80.26,80.61,80.24,80.51,181600.0,53.7124,53.9466,53.699,53.8797,181600.0
2008-02-11 15:25:00,80.51,80.6,80.42,80.51,154200.0,53.8797,53.9399,53.8195,53.8797,154200.0
2008-02-11 15:30:00,80.51,80.56,80.36,80.49,169800.0,53.8797,53.9132,53.7793,53.8663,169800.0
2008-02-11 15:35:00,80.48,80.6,80.14,80.23,182800.0,53.8596,53.9399,53.6321,53.6923,182800.0
2008-02-11 15:40:00,80.23,80.32,79.95,80.0,194800.0,53.6923,53.7526,53.5049,53.5384,194800.0
2008-02-11 15:45:00,80.0,80.24,79.9,80.24,232200.0,53.5384,53.699,53.4715,53.699,232200.0
2008-02-11 15:50:00,80.24,80.33,80.07,80.29,191200.0,53.699,53.7593,53.5853,53.7325,191200.0
2008-02-11 15:55:00,80.29,80.52,80.26,80.38,268200.0,53.7325,53.8864,53.7124,53.7927,268200.0
2008-02-12 09:30:00,82.0,82.49,81.26,81.43,371800.0,54.8769,55.2048,54.3816,54.4954,371800.0
2008-02-12 09:35:00,81.46,81.8,81.02,81.06,126500.0,54.5155,54.743,54.221,54.2478,126500.0
2008-02-12 09:40:00,81.07,81.84,81.05,81.83,206100.0,54.2545,54.7698,54.2411,54.7631,206100.0
2008-02-12 09:45:00,81.82,82.64,81.62,82.61,261200.0,54.7564,55.3052,54.6226,55.2851,261200.0
2008-02-12 09:50:00,82.64,83.22,82.64,82.83,412300.0,55.3052,55.6933,55.3052,55.4323,412300.0
2008-02-12 09:55:00,82.83,83.0,82.58,82.94,183300.0,55.4323,55.5461,55.265,55.5059,183300.0
2008-02-12 10:00:00,82.94,83.06,82.63,82.9,219400.0,55.5059,55.5863,55.2985,55.4792,219400.0
2008-02-12 10:05:00,82.9,82.94,82.51,82.89,192100.0,55.4792,55.5059,55.2182,55.4725,192100.0
2008-02-12 10:10:00,82.9,82.99,82.67,82.73,165600.0,55.4792,55.5394,55.3253,55.3654,165600.0
2008-02-12 10:15:00,82.73,82.77,82.46,82.48,227800.0,55.3654,55.3922,55.1847,55.1981,227800.0
2008-02-12 10:20:00,82.5,82.55,82.3,82.52,130000.0,55.2115,55.2449,55.0776,55.2249,130000.0
2008-02-12 10:25:00,82.51,82.97,82.51,82.83,222500.0,55.2182,55.526,55.2182,55.4323,222500.0
2008-02-12 10:30:00,82.83,83.24,82.76,83.08,174500.0,55.4323,55.7067,55.3855,55.5996,174500.0
2008-02-12 10:35:00,83.07,83.17,83.01,83.02,110200.0,55.5929,55.6599,55.5528,55.5595,110200.0
2008-02-12 10:40:00,83.02,83.33,83.0,83.31,155900.0,55.5595,55.7669,55.5461,55.7536,155900.0
2008-02-12 10:45:00,83.3,83.45,83.23,83.45,112600.0,55.7469,55.8473,55.7,55.8473,112600.0
2008-02-12 10:50:00,83.45,83.5,83.23,83.41,148700.0,55.8473,55.8807,55.7,55.8205,148700.0
2008-02-12 10:55:00,83.43,83.49,83.33,83.41,164200.0,55.8339,55.874,55.7669,55.8205,164200.0
2008-02-12 11:00:00,83.4,83.47,83.35,83.4,130100.0,55.8138,55.8606,55.7803,55.8138,130100.0
2008-02-12 11:05:00,83.4,83.42,83.11,83.41,119300.0,55.8138,55.8272,55.6197,55.8205,119300.0
2008-02-12 11:10:00,83.42,83.82,83.4,83.74,179400.0,55.8272,56.0949,55.8138,56.0413,179400.0
2008-02-12 11:15:00,83.74,83.79,83.64,83.67,143200.0,56.0413,56.0748,55.9744,55.9945,143200.0
2008-02-12 11:20:00,83.69,83.76,83.47,83.48,148100.0,56.0079,56.0547,55.8606,55.8673,148100.0
2008-02-12 11:25:00,83.51,83.57,83.43,83.49,115200.0,55.8874,55.9276,55.8339,55.874,115200.0
2008-02-12 11:30:00,83.49,83.58,83.31,83.45,103000.0,55.874,55.9343,55.7536,55.8473,103000.0
2008-02-12 11:35:00,83.45,83.5,83.0,83.17,108600.0,55.8473,55.8807,55.5461,55.6599,108600.0
2008-02-12 11:40:00,83.17,83.22,83.05,83.15,82400.0,55.6599,55.6933,55.5796,55.6465,82400.0
2008-02-12 11:45:00,83.15,83.25,83.08,83.24,112600.0,55.6465,55.7134,55.5996,55.7067,112600.0
2008-02-12 11:50:00,83.25,83.42,83.2,83.2,98100.0,55.7134,55.8272,55.6799,55.6799,98100.0
2008-02-12 11:55:00,83.2,83.25,83.03,83.23,127600.0,55.6799,55.7134,55.5662,55.7,127600.0
2008-02-12 12:00:00,83.23,83.27,82.95,83.0,106300.0,55.7,55.7268,55.5126,55.5461,106300.0
2008-02-12 12:05:00,83.0,83.11,82.97,83.11,87200.0,55.5461,55.6197,55.526,55.6197,87200.0
2008-02-12 12:10:00,83.11,83.22,83.04,83.21,138600.0,55.6197,55.6933,55.5729,55.6866,138600.0
2008-02-12 12:15:00,83.2,83.22,82.98,83.05,74700.0,55.6799,55.6933,55.5327,55.5796,74700.0
2008-02-12 12:20:00,83.06,83.07,82.65,82.67,117300.0,55.5863,55.5929,55.3119,55.3253,117300.0
2008-02-12 12:25:00,82.67,82.71,82.24,82.31,173500.0,55.3253,55.352,55.0375,55.0843,173500.0
2008-02-12 12:30:00,82.32,82.66,82.18,82.59,105600.0,55.091,55.3186,54.9973,55.2717,105600.0
2008-02-12 12:35:00,82.6,82.64,82.4,82.41,157200.0,55.2784,55.3052,55.1446,55.1513,157200.0
2008-02-12 12:40:00,82.41,82.42,82.06,82.07,90500.0,55.1513,55.1579,54.917,54.9237,90500.0
2008-02-12 12:45:00,82.1,82.1,81.91,81.96,88400.0,54.9438,54.9438,54.8166,54.8501,88400.0
2008-02-12 12:50:00,81.97,82.44,81.94,82.33,106900.0,54.8568,55.1713,54.8367,55.0977,106900.0
2008-02-12 12:55:00,82.33,82.51,82.25,82.51,72400.0,55.0977,55.2182,55.0442,55.2182,72400.0
2008-02-12 13:00:00,82.48,82.82,82.44,82.75,115500.0,55.1981,55.4256,55.1713,55.3788,115500.0
2008-02-12 13:05:00,82.77,82.8,82.54,82.67,89100.0,55.3922,55.4123,55.2383,55.3253,89100.0
2008-02-12 13:10:00,82.67,82.72,82.38,82.44,122500.0,55.3253,55.3587,55.1312,55.1713,122500.0
2008-02-12 13:15:00,82.45,82.8,82.41,82.77,81800.0,55.178,55.4123,55.1513,55.3922,81800.0
2008-02-12 13:20:00,82.78,82.8,82.61,82.73,87600.0,55.3989,55.4123,55.2851,55.3654,87600.0
2008-02-12 13:25:00,82.75,82.89,82.66,82.72,102500.0,55.3788,55.4725,55.3186,55.3587,102500.0
2008-02-12 13:30:00,82.71,82.76,82.66,82.75,56700.0,55.352,55.3855,55.3186,55.3788,56700.0
2008-02-12 13:35:00,82.75,82.78,82.5,82.5,117600.0,55.3788,55.3989,55.2115,55.2115,117600.0
2008-02-12 13:40:00,82.51,82.59,82.43,82.45,65200.0,55.2182,55.2717,55.1646,55.178,65200.0
2008-02-12 13:45:00,82.44,82.63,82.43,82.56,64600.0,55.1713,55.2985,55.1646,55.2516,64600.0
2008-02-12 13:50:00,82.55,82.65,82.51,82.56,83200.0,55.2449,55.3119,55.2182,55.2516,83200.0
2008-02-12 13:55:00,82.56,82.7,82.56,82.69,55000.0,55.2516,55.3453,55.2516,55.3386,55000.0
2008-02-12 14:00:00,82.69,82.69,82.5,82.51,54300.0,55.3386,55.3386,55.2115,55.2182,54300.0
2008-02-12 14:05:00,82.53,82.55,82.35,82.47,110400.0,55.2316,55.2449,55.1111,55.1914,110400.0
2008-02-12 14:10:00,82.45,82.66,82.44,82.65,60700.0,55.178,55.3186,55.1713,55.3119,60700.0
2008-02-12 14:15:00,82.64,82.69,82.25,82.25,293300.0,55.3052,55.3386,55.0442,55.0442,293300.0
2008-02-12 14:20:00,82.25,82.52,82.17,82.46,96200.0,55.0442,55.2249,54.9906,55.1847,96200.0
2008-02-12 14:25:00,82.48,82.51,82.31,82.48,102500.0,55.1981,55.2182,55.0843,55.1981,102500.0
2008-02-12 14:30:00,82.47,82.47,82.2,82.26,89500.0,55.1914,55.1914,55.0107,55.0509,89500.0
2008-02-12 14:35:00,82.27,82.36,82.13,82.28,69200.0,55.0576,55.1178,54.9639,55.0643,69200.0
2008-02-12 14:40:00,82.28,82.28,81.77,81.87,142400.0,55.0643,55.0643,54.7229,54.7899,142400.0
2008-02-12 14:45:00,81.88,81.92,81.6,81.8,126900.0,54.7966,54.8233,54.6092,54.743,126900.0
2008-02-12 14:50:00,81.81,82.32,81.81,82.26,79400.0,54.7497,55.091,54.7497,55.0509,79400.0
2008-02-12 14:55:00,82.25,82.55,82.16,82.53,88000.0,55.0442,55.2449,54.9839,55.2316,88000.0
2008-02-12 15:00:00,82.52,82.53,81.87,81.92,95900.0,55.2249,55.2316,54.7899,54.8233,95900.0
2008-02-12 15:05:00,81.9,82.0,81.7,81.94,110600.0,54.8099,54.8769,54.6761,54.8367,110600.0
2008-02-12 15:10:00,81.94,82.06,81.85,82.02,120600.0,54.8367,54.917,54.7765,54.8903,120600.0
2008-02-12 15:15:00,82.01,82.21,81.94,82.15,111800.0,54.8836,55.0174,54.8367,54.9773,111800.0
2008-02-12 15:20:00,82.12,82.16,81.56,81.59,130300.0,54.9572,54.9839,54.5824,54.6025,130300.0
2008-02-12 15:25:00,81.6,81.74,81.39,81.71,176000.0,54.6092,54.7029,54.4686,54.6828,176000.0
2008-02-12 15:30:00,81.71,81.87,81.42,81.43,140100.0,54.6828,54.7899,54.4887,54.4954,140100.0
2008-02-12 15:35:00,81.43,81.43,80.8,80.82,288600.0,54.4954,54.4954,54.0738,54.0872,288600.0
2008-02-12 15:40:00,80.82,81.34,80.77,81.17,190400.0,54.0872,54.4352,54.0537,54.3214,190400.0
2008-02-12 15:45:00,81.16,81.41,80.99,81.23,205300.0,54.3147,54.482,54.2009,54.3616,205300.0
2008-02-12 15:50:00,81.23,81.54,81.23,81.52,201900.0,54.3616,54.569,54.3616,54.5556,201900.0
2008-02-12 15:55:00,81.52,81.69,81.29,81.44,244500.0,54.5556,54.6694,54.4017,54.5021,244500.0
2008-02-13 09:30:00,82.86,83.85,82.34,83.57,231600.0,55.4524,56.1149,55.1044,55.9276,231600.0
2008-02-13 09:35:00,83.59,83.6,82.92,82.94,155600.0,55.9409,55.9476,55.4926,55.5059,155600.0
2008-02-13 09:40:00,82.96,83.04,82.46,82.78,124200.0,55.5193,55.5729,55.1847,55.3989,124200.0
2008-02-13 09:45:00,82.78,83.1,82.72,82.93,69900.0,55.3989,55.613,55.3587,55.4993,69900.0
2008-02-13 09:50:00,82.93,83.09,82.69,82.79,102100.0,55.4993,55.6063,55.3386,55.4056,102100.0
2008-02-13 09:55:00,82.78,83.26,82.77,83.24,127700.0,55.3989,55.7201,55.3922,55.7067,127700.0
2008-02-13 10:00:00,83.23,83.44,83.0,83.29,186300.0,55.7,55.8406,55.5461,55.7402,186300.0
2008-02-13 10:05:00,83.28,83.46,83.11,83.43,166300.0,55.7335,55.8539,55.6197,55.8339,166300.0
2008-02-13 10:10:00,83.42,83.75,83.24,83.65,130500.0,55.8272,56.048,55.7067,55.9811,130500.0
2008-02-13 10:15:00,83.66,83.78,83.6,83.76,163600.0,55.9878,56.0681,55.9476,56.0547,163600.0
2008-02-13 10:20:00,83.76,83.84,83.31,83.41,142400.0,56.0547,56.1083,55.7536,55.8205,142400.0
2008-02-13 10:25:00,83.43,83.43,83.05,83.33,116300.0,55.8339,55.8339,55.5796,55.7669,116300.0
2008-02-13 10:30:00,83.32,83.73,82.77,83.12,266000.0,55.7603,56.0346,55.3922,55.6264,266000.0
2008-02-13 10:35:00,83.11,83.25,82.9,83.1,134200.0,55.6197,55.7134,55.4792,55.613,134200.0
2008-02-13 10:40:00,83.09,83.25,82.92,83.1,114900.0,55.6063,55.7134,55.4926,55.613,114900.0
2008-02-13 10:45:00,83.09,83.23,82.94,83.12,83700.0,55.6063,55.7,55.5059,55.6264,83700.0
2008-02-13 10:50:00,83.16,83.63,83.12,83.54,128500.0,55.6532,55.9677,55.6264,55.9075,128500.0
2008-02-13 10:55:00,83.55,83.7,83.47,83.6,99500.0,55.9142,56.0146,55.8606,55.9476,99500.0
2008-02-13 11:00:00,83.63,83.81,83.53,83.78,93900.0,55.9677,56.0882,55.9008,56.0681,93900.0
2008-02-13 11:05:00,83.78,84.0,83.64,83.92,91000.0,56.0681,56.2153,55.9744,56.1618,91000.0
2008-02-13 11:10:00,83.93,83.94,83.3,83.91,162900.0,56.1685,56.1752,55.7469,56.1551,162900.0
2008-02-13 11:15:00,83.92,83.95,83.75,83.77,81500.0,56.1618,56.1819,56.048,56.0614,81500.0
2008-02-13 11:20:00,83.79,83.95,83.75,83.9,94700.0,56.0748,56.1819,56.048,56.1484,94700.0
2008-02-13 11:25:00,83.93,84.34,83.86,84.27,133300.0,56.1685,56.4429,56.1216,56.396,133300.0
2008-02-13 11:30:00,84.24,84.24,83.98,84.16,89300.0,56.3759,56.3759,56.2019,56.3224,89300.0
2008-02-13 11:35:00,84.2,84.25,84.07,84.22,77000.0,56.3492,56.3826,56.2622,56.3626,77000.0
2008-02-13 11:40:00,84.22,84.36,84.09,84.22,75700.0,56.3626,56.4563,56.2756,56.3626,75700.0
2008-02-13 11:45:00,84.22,84.3,84.07,84.26,86900.0,56.3626,56.4161,56.2622,56.3893,86900.0
2008-02-13 11:50:00,84.25,84.34,84.09,84.27,147700.0,56.3826,56.4429,56.2756,56.396,147700.0
2008-02-13 11:55:00,84.3,84.47,84.25,84.33,120100.0,56.4161,56.5299,56.3826,56.4362,120100.0
2008-02-13 12:00:00,84.35,84.54,84.27,84.49,89800.0,56.4496,56.5767,56.396,56.5433,89800.0
2008-02-13 12:05:00,84.48,84.59,84.21,84.57,87400.0,56.5366,56.6102,56.3559,56.5968,87400.0
2008-02-13 12:10:00,84.57,84.65,84.33,84.42,97300.0,56.5968,56.6503,56.4362,56.4964,97300.0
2008-02-13 12:15:00,84.42,84.52,84.37,84.43,53300.0,56.4964,56.5633,56.4629,56.5031,53300.0
2008-02-13 12:20:00,84.43,84.72,84.43,84.51,82800.0,56.5031,56.6972,56.5031,56.5566,82800.0
2008-02-13 12:25:00,84.49,84.61,84.33,84.33,136300.0,56.5433,56.6236,56.4362,56.4362,136300.0
2008-02-13 12:30:00,84.34,84.42,84.26,84.3,109500.0,56.4429,56.4964,56.3893,56.4161,109500.0
2008-02-13 12:35:00,84.29,84.41,84.28,84.31,62800.0,56.4094,56.4897,56.4027,56.4228,62800.0
2008-02-13 12:40:00,84.33,84.35,84.09,84.16,85800.0,56.4362,56.4496,56.2756,56.3224,85800.0
2008-02-13 12:45:00,84.16,84.23,84.06,84.18,69800.0,56.3224,56.3693,56.2555,56.3358,69800.0
2008-02-13 12:50:00,84.2,84.27,84.13,84.22,59500.0,56.3492,56.396,56.3023,56.3626,59500.0
2008-02-13 12:55:00,84.22,84.47,84.21,84.38,123000.0,56.3626,56.5299,56.3559,56.4696,123000.0
2008-02-13 13:00:00,84.37,84.45,84.18,84.24,98500.0,56.4629,56.5165,56.3358,56.3759,98500.0
2008-02-13 13:05:00,84.25,84.44,84.14,84.26,70900.0,56.3826,56.5098,56.309,56.3893,70900.0
2008-02-13 13:10:00,84.29,84.46,84.27,84.34,75200.0,56.4094,56.5232,56.396,56.4429,75200.0
2008-02-13 13:15:00,84.34,84.5,84.25,84.44,51000.0,56.4429,56.5499,56.3826,56.5098,51000.0
2008-02-13 13:20:00,84.44,84.74,84.38,84.71,124100.0,56.5098,56.7106,56.4696,56.6905,124100.0
2008-02-13 13:25:00,84.73,84.95,84.6,84.88,94000.0,56.7039,56.8511,56.6169,56.8043,94000.0
2008-02-13 13:30:00,84.88,84.99,84.81,84.98,102300.0,56.8043,56.8779,56.7574,56.8712,102300.0
2008-02-13 13:35:00,84.97,85.05,84.89,85.01,114300.0,56.8645,56.918,56.8109,56.8913,114300.0
2008-02-13 13:40:00,85.02,85.25,85.01,85.19,151100.0,56.8979,57.0519,56.8913,57.0117,151100.0
2008-02-13 13:45:00,85.16,85.31,85.0,85.11,123400.0,56.9916,57.092,56.8846,56.9582,123400.0
2008-02-13 13:50:00,85.09,85.26,85.08,85.25,104100.0,56.9448,57.0586,56.9381,57.0519,104100.0
2008-02-13 13:55:00,85.25,85.27,85.0,85.0,196000.0,57.0519,57.0653,56.8846,56.8846,196000.0
2008-02-13 14:00:00,84.99,85.07,84.83,84.97,79900.0,56.8779,56.9314,56.7708,56.8645,79900.0
2008-02-13 14:05:00,84.97,85.16,84.85,85.06,88500.0,56.8645,56.9916,56.7842,56.9247,88500.0
2008-02-13 14:10:00,85.06,85.08,84.82,84.84,69400.0,56.9247,56.9381,56.7641,56.7775,69400.0
2008-02-13 14:15:00,84.85,85.0,84.81,84.9,72600.0,56.7842,56.8846,56.7574,56.8176,72600.0
2008-02-13 14:20:00,84.88,84.99,84.69,84.77,77800.0,56.8043,56.8779,56.6771,56.7306,77800.0
2008-02-13 14:25:00,84.77,84.79,84.41,84.66,92300.0,56.7306,56.744,56.4897,56.657,92300.0
2008-02-13 14:30:00,84.66,84.82,84.59,84.82,49300.0,56.657,56.7641,56.6102,56.7641,49300.0
2008-02-13 14:35:00,84.81,85.03,84.8,84.95,93500.0,56.7574,56.9046,56.7507,56.8511,93500.0
2008-02-13 14:40:00,84.95,85.05,84.65,84.89,65600.0,56.8511,56.918,56.6503,56.8109,65600.0
2008-02-13 14:45:00,84.89,85.09,84.88,84.99,97300.0,56.8109,56.9448,56.8043,56.8779,97300.0
2008-02-13 14:50:00,84.99,85.11,84.94,85.11,56100.0,56.8779,56.9582,56.8444,56.9582,56100.0
2008-02-13 14:55:00,85.09,85.36,85.07,85.21,122000.0,56.9448,57.1255,56.9314,57.0251,122000.0
2008-02-13 15:00:00,85.23,85.4,85.09,85.14,90900.0,57.0385,57.1522,56.9448,56.9783,90900.0
2008-02-13 15:05:00,85.11,85.18,84.97,85.14,92400.0,56.9582,57.005,56.8645,56.9783,92400.0
2008-02-13 15:10:00,85.14,85.24,84.98,85.02,55400.0,56.9783,57.0452,56.8712,56.8979,55400.0
2008-02-13 15:15:00,85.02,85.3,85.0,85.17,101300.0,56.8979,57.0853,56.8846,56.9983,101300.0
2008-02-13 15:20:00,85.19,85.65,85.18,85.41,167700.0,57.0117,57.3196,57.005,57.1589,167700.0
2008-02-13 15:25:00,85.38,85.46,85.3,85.3,88600.0,57.1389,57.1924,57.0853,57.0853,88600.0
2008-02-13 15:30:00,85.31,85.37,85.21,85.3,123400.0,57.092,57.1322,57.0251,57.0853,123400.0
2008-02-13 15:35:00,85.3,85.38,85.08,85.3,226000.0,57.0853,57.1389,56.9381,57.0853,226000.0
2008-02-13 15:40:00,85.3,85.4,85.14,85.31,197600.0,57.0853,57.1522,56.9783,57.092,197600.0
2008-02-13 15:45:00,85.31,85.44,85.1,85.11,262900.0,57.092,57.179,56.9515,56.9582,262900.0
2008-02-13 15:50:00,85.12,85.18,84.96,84.97,370000.0,56.9649,57.005,56.8578,56.8645,370000.0
2008-02-13 15:55:00,84.95,84.97,84.77,84.84,445200.0,56.8511,56.8645,56.7306,56.7775,445200.0
2008-02-14 09:30:00,85.48,86.0,85.03,85.04,260100.0,57.2058,57.5538,56.9046,56.9113,260100.0
2008-02-14 09:35:00,85.06,85.51,85.02,85.09,150100.0,56.9247,57.2259,56.8979,56.9448,150100.0
2008-02-14 09:40:00,85.05,85.15,84.88,85.11,177600.0,56.918,56.9849,56.8043,56.9582,177600.0
2008-02-14 09:45:00,85.1,85.24,84.96,85.13,134900.0,56.9515,57.0452,56.8578,56.9716,134900.0
2008-02-14 09:50:00,85.16,85.93,85.07,85.8,134200.0,56.9916,57.5069,56.9314,57.4199,134200.0
2008-02-14 09:55:00,85.76,86.43,85.71,85.86,263600.0,57.3932,57.8416,57.3597,57.4601,263600.0
2008-02-14 10:00:00,85.88,86.08,85.76,85.95,324600.0,57.4735,57.6073,57.3932,57.5203,324600.0
2008-02-14 10:05:00,85.94,85.99,85.45,85.55,167900.0,57.5136,57.5471,57.1857,57.2526,167900.0
2008-02-14 10:10:00,85.52,85.78,85.5,85.63,96400.0,57.2326,57.4066,57.2192,57.3062,96400.0
2008-02-14 10:15:00,85.62,85.76,85.21,85.41,206400.0,57.2995,57.3932,57.0251,57.1589,206400.0
2008-02-14 10:20:00,85.44,85.65,85.31,85.42,121600.0,57.179,57.3196,57.092,57.1656,121600.0
2008-02-14 10:25:00,85.4,85.53,85.3,85.38,62000.0,57.1522,57.2392,57.0853,57.1389,62000.0
2008-02-14 10:30:00,85.39,85.95,85.35,85.78,116600.0,57.1456,57.5203,57.1188,57.4066,116600.0
2008-02-14 10:35:00,85.77,85.83,85.29,85.52,124800.0,57.3999,57.44,57.0786,57.2326,124800.0
2008-02-14 10:40:00,85.51,85.67,85.46,85.48,228600.0,57.2259,57.3329,57.1924,57.2058,228600.0
2008-02-14 10:45:00,85.48,85.69,85.33,85.67,115900.0,57.2058,57.3463,57.1054,57.3329,115900.0
2008-02-14 10:50:00,85.67,86.0,85.44,85.7,94600.0,57.3329,57.5538,57.179,57.353,94600.0
2008-02-14 10:55:00,85.7,85.81,85.58,85.69,81700.0,57.353,57.4266,57.2727,57.3463,81700.0
2008-02-14 11:00:00,85.68,85.81,85.35,85.52,82800.0,57.3396,57.4266,57.1188,57.2326,82800.0
2008-02-14 11:05:00,85.56,85.64,85.4,85.43,60000.0,57.2593,57.3129,57.1522,57.1723,60000.0
2008-02-14 11:10:00,85.4,85.42,85.21,85.4,83900.0,57.1522,57.1656,57.0251,57.1522,83900.0
2008-02-14 11:15:00,85.41,85.42,84.86,85.32,99500.0,57.1589,57.1656,56.7909,57.0987,99500.0
2008-02-14 11:20:00,85.31,85.33,84.57,84.62,130200.0,57.092,57.1054,56.5968,56.6303,130200.0
2008-02-14 11:25:00,84.62,84.85,84.62,84.68,96200.0,56.6303,56.7842,56.6303,56.6704,96200.0
2008-02-14 11:30:00,84.7,84.8,84.58,84.79,79200.0,56.6838,56.7507,56.6035,56.744,79200.0
2008-02-14 11:35:00,84.8,84.95,84.75,84.81,61500.0,56.7507,56.8511,56.7173,56.7574,61500.0
2008-02-14 11:40:00,84.81,84.86,84.34,84.34,97200.0,56.7574,56.7909,56.4429,56.4429,97200.0
2008-02-14 11:45:00,84.34,84.68,84.25,84.62,73000.0,56.4429,56.6704,56.3826,56.6303,73000.0
2008-02-14 11:50:00,84.65,84.86,84.52,84.52,47900.0,56.6503,56.7909,56.5633,56.5633,47900.0
2008-02-14 11:55:00,84.55,84.65,84.5,84.58,49400.0,56.5834,56.6503,56.5499,56.6035,49400.0
2008-02-14 12:00:00,84.58,84.59,84.27,84.41,87600.0,56.6035,56.6102,56.396,56.4897,87600.0
2008-02-14 12:05:00,84.42,84.77,84.42,84.68,49500.0,56.4964,56.7306,56.4964,56.6704,49500.0
2008-02-14 12:10:00,84.68,84.99,84.61,84.97,43000.0,56.6704,56.8779,56.6236,56.8645,43000.0
2008-02-14 12:15:00,84.97,85.3,84.83,85.17,96900.0,56.8645,57.0853,56.7708,56.9983,96900.0
2008-02-14 12:20:00,85.17,85.22,84.9,85.13,51100.0,56.9983,57.0318,56.8176,56.9716,51100.0
2008-02-14 12:25:00,85.13,85.25,85.06,85.08,48300.0,56.9716,57.0519,56.9247,56.9381,48300.0
2008-02-14 12:30:00,85.08,85.1,84.82,85.01,41000.0,56.9381,56.9515,56.7641,56.8913,41000.0
2008-02-14 12:35:00,84.99,85.1,84.81,84.91,51200.0,56.8779,56.9515,56.7574,56.8243,51200.0
2008-02-14 12:40:00,84.88,85.0,84.72,84.98,46800.0,56.8043,56.8846,56.6972,56.8712,46800.0
2008-02-14 12:45:00,85.01,85.05,84.78,84.93,41800.0,56.8913,56.918,56.7373,56.8377,41800.0
2008-02-14 12:50:00,84.9,85.09,84.9,85.04,31600.0,56.8176,56.9448,56.8176,56.9113,31600.0
2008-02-14 12:55:00,85.02,85.12,84.61,84.65,68600.0,56.8979,56.9649,56.6236,56.6503,68600.0
2008-02-14 13:00:00,84.65,84.93,84.61,84.81,55300.0,56.6503,56.8377,56.6236,56.7574,55300.0
2008-02-14 13:05:00,84.82,84.82,84.35,84.39,123100.0,56.7641,56.7641,56.4496,56.4763,123100.0
2008-02-14 13:10:00,84.4,84.74,84.22,84.45,85800.0,56.483,56.7106,56.3626,56.5165,85800.0
2008-02-14 13:15:00,84.45,84.59,84.37,84.58,49900.0,56.5165,56.6102,56.4629,56.6035,49900.0
2008-02-14 13:20:00,84.56,84.56,84.27,84.29,59900.0,56.5901,56.5901,56.396,56.4094,59900.0
2008-02-14 13:25:00,84.32,84.42,84.29,84.31,56000.0,56.4295,56.4964,56.4094,56.4228,56000.0
2008-02-14 13:30:00,84.32,84.38,84.14,84.32,115200.0,56.4295,56.4696,56.309,56.4295,115200.0
2008-02-14 13:35:00,84.37,84.4,84.19,84.23,128400.0,56.4629,56.483,56.3425,56.3693,128400.0
2008-02-14 13:40:00,84.24,84.25,83.98,84.03,181200.0,56.3759,56.3826,56.2019,56.2354,181200.0
2008-02-14 13:45:00,84.03,84.34,84.02,84.34,49500.0,56.2354,56.4429,56.2287,56.4429,49500.0
2008-02-14 13:50:00,84.37,84.49,84.2,84.25,96000.0,56.4629,56.5433,56.3492,56.3826,96000.0
2008-02-14 13:55:00,84.24,84.74,84.24,84.56,43100.0,56.3759,56.7106,56.3759,56.5901,43100.0
2008-02-14 14:00:00,84.56,84.82,84.56,84.7,47600.0,56.5901,56.7641,56.5901,56.6838,47600.0
2008-02-14 14:05:00,84.73,84.89,84.65,84.76,36500.0,56.7039,56.8109,56.6503,56.7239,36500.0
2008-02-14 14:10:00,84.76,84.91,84.7,84.72,80500.0,56.7239,56.8243,56.6838,56.6972,80500.0
2008-02-14 14:15:00,84.75,84.94,84.64,84.83,44600.0,56.7173,56.8444,56.6436,56.7708,44600.0
2008-02-14 14:20:00,84.83,84.97,84.71,84.85,41300.0,56.7708,56.8645,56.6905,56.7842,41300.0
2008-02-14 14:25:00,84.89,85.2,84.86,84.86,82700.0,56.8109,57.0184,56.7909,56.7909,82700.0
2008-02-14 14:30:00,84.86,84.94,84.77,84.85,40100.0,56.7909,56.8444,56.7306,56.7842,40100.0
2008-02-14 14:35:00,84.85,84.92,84.66,84.79,55400.0,56.7842,56.831,56.657,56.744,55400.0
2008-02-14 14:40:00,84.79,84.79,84.5,84.66,44100.0,56.744,56.744,56.5499,56.657,44100.0
2008-02-14 14:45:00,84.67,84.67,84.09,84.23,101500.0,56.6637,56.6637,56.2756,56.3693,101500.0
2008-02-14 14:50:00,84.24,84.5,84.2,84.22,78200.0,56.3759,56.5499,56.3492,56.3626,78200.0
2008-02-14 14:55:00,84.24,84.49,84.22,84.4,65300.0,56.3759,56.5433,56.3626,56.483,65300.0
2008-02-14 15:00:00,84.4,84.53,84.28,84.3,58200.0,56.483,56.57,56.4027,56.4161,58200.0
2008-02-14 15:05:00,84.27,84.43,84.09,84.39,65700.0,56.396,56.5031,56.2756,56.4763,65700.0
2008-02-14 15:10:00,84.39,84.9,84.3,84.9,84800.0,56.4763,56.8176,56.4161,56.8176,84800.0
2008-02-14 15:15:00,84.9,84.93,84.66,84.89,77300.0,56.8176,56.8377,56.657,56.8109,77300.0
2008-02-14 15:20:00,84.92,84.93,84.66,84.89,105600.0,56.831,56.8377,56.657,56.8109,105600.0
2008-02-14 15:25:00,84.87,84.96,84.76,84.91,71700.0,56.7976,56.8578,56.7239,56.8243,71700.0
2008-02-14 15:30:00,84.91,84.93,84.67,84.81,72300.0,56.8243,56.8377,56.6637,56.7574,72300.0
2008-02-14 15:35:00,84.77,84.87,84.52,84.63,70400.0,56.7306,56.7976,56.5633,56.6369,70400.0
2008-02-14 15:40:00,84.63,84.68,84.39,84.61,110000.0,56.6369,56.6704,56.4763,56.6236,110000.0
2008-02-14 15:45:00,84.59,84.66,84.4,84.65,133800.0,56.6102,56.657,56.483,56.6503,133800.0
2008-02-14 15:50:00,84.66,84.67,84.13,84.13,149700.0,56.657,56.6637,56.3023,56.3023,149700.0
2008-02-14 15:55:00,84.13,84.33,84.03,84.13,199800.0,56.3023,56.4362,56.2354,56.3023,199800.0
2008-02-15 09:30:00,83.62,84.5,83.6,84.37,865600.0,56.1008,56.6912,56.0874,56.604,865600.0
2008-02-15 09:35:00,84.34,84.81,84.25,84.5,133400.0,56.5838,56.8992,56.5235,56.6912,133400.0
2008-02-15 09:40:00,84.54,84.72,84.42,84.47,116600.0,56.718,56.8388,56.6375,56.6711,116600.0
2008-02-15 09:45:00,84.47,84.53,84.0,84.11,153700.0,56.6711,56.7113,56.3557,56.4295,153700.0
2008-02-15 09:50:00,84.09,84.32,83.75,83.97,108800.0,56.4161,56.5704,56.188,56.3356,108800.0
2008-02-15 09:55:00,83.92,83.99,83.65,83.69,168100.0,56.3021,56.349,56.1209,56.1478,168100.0
2008-02-15 10:00:00,83.69,83.97,83.6,83.94,85800.0,56.1478,56.3356,56.0874,56.3155,85800.0
2008-02-15 10:05:00,83.93,84.04,83.61,83.73,124200.0,56.3088,56.3826,56.0941,56.1746,124200.0
2008-02-15 10:10:00,83.74,84.46,83.68,84.32,92300.0,56.1813,56.6643,56.141,56.5704,92300.0
2008-02-15 10:15:00,84.31,84.32,83.94,84.16,90600.0,56.5637,56.5704,56.3155,56.4631,90600.0
2008-02-15 10:20:00,84.15,84.22,83.61,83.66,65300.0,56.4564,56.5033,56.0941,56.1276,65300.0
2008-02-15 10:25:00,83.68,83.8,83.53,83.6,103700.0,56.141,56.2216,56.0404,56.0874,103700.0
2008-02-15 10:30:00,83.59,83.97,83.56,83.71,96700.0,56.0807,56.3356,56.0605,56.1612,96700.0
2008-02-15 10:35:00,83.73,84.09,83.73,84.07,54500.0,56.1746,56.4161,56.1746,56.4027,54500.0
2008-02-15 10:40:00,84.04,84.19,83.98,84.03,45800.0,56.3826,56.4832,56.3423,56.3759,45800.0
2008-02-15 10:45:00,84.01,84.26,83.96,84.02,83900.0,56.3624,56.5302,56.3289,56.3692,83900.0
2008-02-15 10:50:00,84.02,84.23,83.95,84.0,50600.0,56.3692,56.51,56.3222,56.3557,50600.0
2008-02-15 10:55:00,84.04,84.31,84.01,84.25,93400.0,56.3826,56.5637,56.3624,56.5235,93400.0
2008-02-15 11:00:00,84.25,84.45,84.21,84.32,58500.0,56.5235,56.6576,56.4966,56.5704,58500.0
2008-02-15 11:05:00,84.31,84.35,84.08,84.17,66100.0,56.5637,56.5905,56.4094,56.4698,66100.0
2008-02-15 11:10:00,84.18,84.37,84.11,84.28,55600.0,56.4765,56.604,56.4295,56.5436,55600.0
2008-02-15 11:15:00,84.27,84.31,84.12,84.16,62100.0,56.5369,56.5637,56.4362,56.4631,62100.0
2008-02-15 11:20:00,84.16,84.18,83.95,84.0,46900.0,56.4631,56.4765,56.3222,56.3557,46900.0
2008-02-15 11:25:00,84.02,84.2,83.99,84.2,43500.0,56.3692,56.4899,56.349,56.4899,43500.0
2008-02-15 11:30:00,84.2,84.21,83.67,83.74,75900.0,56.4899,56.4966,56.1343,56.1813,75900.0
2008-02-15 11:35:00,83.73,83.77,83.5,83.5,97700.0,56.1746,56.2014,56.0203,56.0203,97700.0
2008-02-15 11:40:00,83.5,83.59,83.2,83.29,107100.0,56.0203,56.0807,55.819,55.8794,107100.0
2008-02-15 11:45:00,83.31,83.31,83.0,83.05,140300.0,55.8928,55.8928,55.6848,55.7184,140300.0
2008-02-15 11:50:00,83.0,83.18,82.82,83.16,84500.0,55.6848,55.8056,55.5641,55.7922,84500.0
2008-02-15 11:55:00,83.18,83.21,83.03,83.08,53700.0,55.8056,55.8257,55.705,55.7385,53700.0
2008-02-15 12:00:00,83.11,83.39,82.93,82.95,151800.0,55.7586,55.9465,55.6379,55.6513,151800.0
2008-02-15 12:05:00,82.96,82.97,82.56,82.62,165300.0,55.658,55.6647,55.3896,55.4299,165300.0
2008-02-15 12:10:00,82.62,82.84,82.54,82.6,150200.0,55.4299,55.5775,55.3762,55.4165,150200.0
2008-02-15 12:15:00,82.62,82.74,82.42,82.64,129400.0,55.4299,55.5104,55.2957,55.4433,129400.0
2008-02-15 12:20:00,82.65,82.79,82.5,82.55,93700.0,55.45,55.5439,55.3494,55.3829,93700.0
2008-02-15 12:25:00,82.56,82.68,82.32,82.32,87600.0,55.3896,55.4701,55.2286,55.2286,87600.0
2008-02-15 12:30:00,82.33,82.45,82.23,82.4,80000.0,55.2353,55.3158,55.1682,55.2823,80000.0
2008-02-15 12:35:00,82.4,82.53,82.29,82.49,55400.0,55.2823,55.3695,55.2085,55.3427,55400.0
2008-02-15 12:40:00,82.51,82.62,82.38,82.39,52900.0,55.3561,55.4299,55.2689,55.2756,52900.0
2008-02-15 12:45:00,82.4,82.72,82.4,82.68,44700.0,55.2823,55.497,55.2823,55.4701,44700.0
2008-02-15 12:50:00,82.68,82.79,82.63,82.77,36900.0,55.4701,55.5439,55.4366,55.5305,36900.0
2008-02-15 12:55:00,82.78,82.93,82.64,82.78,44100.0,55.5372,55.6379,55.4433,55.5372,44100.0
2008-02-15 13:00:00,82.78,82.95,82.78,82.87,36700.0,55.5372,55.6513,55.5372,55.5976,36700.0
2008-02-15 13:05:00,82.87,82.87,82.59,82.68,42800.0,55.5976,55.5976,55.4098,55.4701,42800.0
2008-02-15 13:10:00,82.68,82.78,82.44,82.67,53300.0,55.4701,55.5372,55.3091,55.4634,53300.0
2008-02-15 13:15:00,82.68,82.76,82.55,82.72,33400.0,55.4701,55.5238,55.3829,55.497,33400.0
2008-02-15 13:20:00,82.7,82.79,82.63,82.7,36700.0,55.4836,55.5439,55.4366,55.4836,36700.0
2008-02-15 13:25:00,82.71,82.79,82.68,82.75,28000.0,55.4903,55.5439,55.4701,55.5171,28000.0
2008-02-15 13:30:00,82.76,82.95,82.73,82.81,29400.0,55.5238,55.6513,55.5037,55.5574,29400.0
2008-02-15 13:35:00,82.83,82.89,82.69,82.79,21600.0,55.5708,55.611,55.4769,55.5439,21600.0
2008-02-15 13:40:00,82.8,83.12,82.8,83.08,44700.0,55.5507,55.7653,55.5507,55.7385,44700.0
2008-02-15 13:45:00,83.09,83.16,82.99,83.08,39900.0,55.7452,55.7922,55.6781,55.7385,39900.0
2008-02-15 13:50:00,83.08,83.33,83.07,83.2,56300.0,55.7385,55.9062,55.7318,55.819,56300.0
2008-02-15 13:55:00,83.2,83.39,83.18,83.37,34400.0,55.819,55.9465,55.8056,55.9331,34400.0
2008-02-15 14:00:00,83.39,83.49,83.31,83.39,38400.0,55.9465,56.0136,55.8928,55.9465,38400.0
2008-02-15 14:05:00,83.39,83.48,83.31,83.43,37600.0,55.9465,56.0069,55.8928,55.9733,37600.0
2008-02-15 14:10:00,83.43,83.44,83.19,83.22,45900.0,55.9733,55.98,55.8123,55.8324,45900.0
2008-02-15 14:15:00,83.22,83.23,82.99,83.12,61500.0,55.8324,55.8391,55.6781,55.7653,61500.0
2008-02-15 14:20:00,83.13,83.14,82.96,83.02,47100.0,55.772,55.7788,55.658,55.6982,47100.0
2008-02-15 14:25:00,83.0,83.12,82.98,83.1,32400.0,55.6848,55.7653,55.6714,55.7519,32400.0
2008-02-15 14:30:00,83.12,83.28,83.04,83.18,50100.0,55.7653,55.8727,55.7117,55.8056,50100.0
2008-02-15 14:35:00,83.2,83.28,83.04,83.21,79200.0,55.819,55.8727,55.7117,55.8257,79200.0
2008-02-15 14:40:00,83.22,83.26,82.99,83.03,51900.0,55.8324,55.8593,55.6781,55.705,51900.0
2008-02-15 14:45:00,83.06,83.19,83.03,83.08,46600.0,55.7251,55.8123,55.705,55.7385,46600.0
2008-02-15 14:50:00,83.09,83.2,83.04,83.16,48100.0,55.7452,55.819,55.7117,55.7922,48100.0
2008-02-15 14:55:00,83.16,83.32,83.08,83.23,102700.0,55.7922,55.8995,55.7385,55.8391,102700.0
2008-02-15 15:00:00,83.19,83.36,83.17,83.3,71700.0,55.8123,55.9264,55.7989,55.8861,71700.0
2008-02-15 15:05:00,83.3,83.57,83.25,83.47,91500.0,55.8861,56.0672,55.8526,56.0002,91500.0
2008-02-15 15:10:00,83.44,83.71,83.38,83.67,88400.0,55.98,56.1612,55.9398,56.1343,88400.0
2008-02-15 15:15:00,83.67,83.69,83.52,83.57,67400.0,56.1343,56.1478,56.0337,56.0672,67400.0
2008-02-15 15:20:00,83.56,83.73,83.51,83.68,99600.0,56.0605,56.1746,56.027,56.141,99600.0
2008-02-15 15:25:00,83.68,83.74,83.53,83.63,62900.0,56.141,56.1813,56.0404,56.1075,62900.0
2008-02-15 15:30:00,83.61,83.82,83.57,83.76,67400.0,56.0941,56.235,56.0672,56.1947,67400.0
2008-02-15 15:35:00,83.75,84.0,83.69,83.97,83800.0,56.188,56.3557,56.1478,56.3356,83800.0
2008-02-15 15:40:00,83.94,84.01,83.82,83.9,109400.0,56.3155,56.3624,56.235,56.2886,109400.0
2008-02-15 15:45:00,83.9,84.2,83.81,84.01,170900.0,56.2886,56.4899,56.2283,56.3624,170900.0
2008-02-15 15:50:00,84.02,84.08,83.87,83.96,153600.0,56.3692,56.4094,56.2685,56.3289,153600.0
2008-02-15 15:55:00,83.96,84.19,83.92,84.16,194300.0,56.3289,56.4832,56.3021,56.4631,194300.0
2008-02-19 09:30:00,86.2,86.99,85.61,86.9,419500.0,57.8317,58.3617,57.4359,58.3013,419500.0
2008-02-19 09:35:00,86.81,87.57,86.81,86.99,278500.0,58.241,58.7509,58.241,58.3617,278500.0
2008-02-19 09:40:00,87.0,87.17,86.61,86.74,292300.0,58.3684,58.4825,58.1068,58.194,292300.0
2008-02-19 09:45:00,86.74,86.8,86.26,86.5,188300.0,58.194,58.2343,57.872,58.033,188300.0
2008-02-19 09:50:00,86.58,86.93,86.34,86.88,275400.0,58.0867,58.3215,57.9256,58.2879,275400.0
2008-02-19 09:55:00,86.88,87.22,86.67,86.69,131600.0,58.2879,58.516,58.147,58.1605,131600.0
2008-02-19 10:00:00,86.69,86.94,86.6,86.8,118000.0,58.1605,58.3282,58.1001,58.2343,118000.0
2008-02-19 10:05:00,86.79,86.8,86.32,86.4,223900.0,58.2275,58.2343,57.9122,57.9659,223900.0
2008-02-19 10:10:00,86.4,86.54,86.29,86.38,134600.0,57.9659,58.0598,57.8921,57.9525,134600.0
2008-02-19 10:15:00,86.35,86.9,86.27,86.7,179600.0,57.9324,58.3013,57.8787,58.1672,179600.0
2008-02-19 10:20:00,86.71,87.0,86.55,87.0,144200.0,58.1739,58.3684,58.0665,58.3684,144200.0
2008-02-19 10:25:00,87.0,87.0,86.62,86.67,150600.0,58.3684,58.3684,58.1135,58.147,150600.0
2008-02-19 10:30:00,86.68,86.76,86.28,86.42,222300.0,58.1537,58.2074,57.8854,57.9793,222300.0
2008-02-19 10:35:00,86.41,86.69,86.37,86.63,141500.0,57.9726,58.1605,57.9458,58.1202,141500.0
2008-02-19 10:40:00,86.63,86.66,86.38,86.48,102800.0,58.1202,58.1403,57.9525,58.0196,102800.0
2008-02-19 10:45:00,86.48,86.71,86.3,86.61,152500.0,58.0196,58.1739,57.8988,58.1068,152500.0
2008-02-19 10:50:00,86.63,87.03,86.63,87.03,149300.0,58.1202,58.3886,58.1202,58.3886,149300.0
2008-02-19 10:55:00,87.03,87.36,86.83,87.1,144100.0,58.3886,58.61,58.2544,58.4355,144100.0
2008-02-19 11:00:00,87.11,87.19,86.97,87.01,96500.0,58.4422,58.4959,58.3483,58.3751,96500.0
2008-02-19 11:05:00,87.02,87.19,86.97,87.19,99200.0,58.3819,58.4959,58.3483,58.4959,99200.0
2008-02-19 11:10:00,87.18,87.18,86.82,86.82,76200.0,58.4892,58.4892,58.2477,58.2477,76200.0
2008-02-19 11:15:00,86.79,86.84,86.54,86.56,106800.0,58.2275,58.2611,58.0598,58.0732,106800.0
2008-02-19 11:20:00,86.56,86.65,86.48,86.57,68600.0,58.0732,58.1336,58.0196,58.0799,68600.0
2008-02-19 11:25:00,86.58,86.74,86.51,86.62,118400.0,58.0867,58.194,58.0397,58.1135,118400.0
2008-02-19 11:30:00,86.62,86.7,86.52,86.7,56500.0,58.1135,58.1672,58.0464,58.1672,56500.0
2008-02-19 11:35:00,86.67,86.88,86.62,86.77,82500.0,58.147,58.2879,58.1135,58.2141,82500.0
2008-02-19 11:40:00,86.79,86.9,86.75,86.8,77700.0,58.2275,58.3013,58.2007,58.2343,77700.0
2008-02-19 11:45:00,86.8,86.94,86.69,86.81,86300.0,58.2343,58.3282,58.1605,58.241,86300.0
2008-02-19 11:50:00,86.81,86.9,86.69,86.74,82400.0,58.241,58.3013,58.1605,58.194,82400.0
2008-02-19 11:55:00,86.76,86.9,86.67,86.81,83500.0,58.2074,58.3013,58.147,58.241,83500.0
2008-02-19 12:00:00,86.8,86.84,86.64,86.64,78000.0,58.2343,58.2611,58.1269,58.1269,78000.0
2008-02-19 12:05:00,86.65,86.83,86.65,86.79,59000.0,58.1336,58.2544,58.1336,58.2275,59000.0
2008-02-19 12:10:00,86.79,87.02,86.7,86.95,88800.0,58.2275,58.3819,58.1672,58.3349,88800.0
2008-02-19 12:15:00,86.96,87.0,86.77,86.93,74600.0,58.3416,58.3684,58.2141,58.3215,74600.0
2008-02-19 12:20:00,86.95,87.08,86.93,87.03,202900.0,58.3349,58.4221,58.3215,58.3886,202900.0
2008-02-19 12:25:00,87.03,87.33,87.0,87.11,96800.0,58.3886,58.5898,58.3684,58.4422,96800.0
2008-02-19 12:30:00,87.11,87.2,87.02,87.1,73500.0,58.4422,58.5026,58.3819,58.4355,73500.0
2008-02-19 12:35:00,87.11,87.2,86.98,87.01,105400.0,58.4422,58.5026,58.355,58.3751,105400.0
2008-02-19 12:40:00,86.99,87.05,86.9,86.98,77300.0,58.3617,58.402,58.3013,58.355,77300.0
2008-02-19 12:45:00,86.98,87.15,86.86,87.14,58900.0,58.355,58.4691,58.2745,58.4624,58900.0
2008-02-19 12:50:00,87.15,87.33,87.13,87.31,45700.0,58.4691,58.5898,58.4557,58.5764,45700.0
2008-02-19 12:55:00,87.32,87.39,87.06,87.23,64000.0,58.5831,58.6301,58.4087,58.5227,64000.0
2008-02-19 13:00:00,87.25,87.45,87.2,87.33,68200.0,58.5362,58.6703,58.5026,58.5898,68200.0
2008-02-19 13:05:00,87.31,87.48,87.3,87.47,56800.0,58.5764,58.6905,58.5697,58.6838,56800.0
2008-02-19 13:10:00,87.47,87.64,87.38,87.4,76100.0,58.6838,58.7978,58.6234,58.6368,76100.0
2008-02-19 13:15:00,87.4,87.69,87.4,87.56,97400.0,58.6368,58.8314,58.6368,58.7441,97400.0
2008-02-19 13:20:00,87.59,87.61,87.46,87.53,85900.0,58.7643,58.7777,58.6771,58.724,85900.0
2008-02-19 13:25:00,87.54,87.6,87.44,87.55,100200.0,58.7307,58.771,58.6636,58.7374,100200.0
2008-02-19 13:30:00,87.55,87.71,87.47,87.61,89300.0,58.7374,58.8448,58.6838,58.7777,89300.0
2008-02-19 13:35:00,87.62,87.74,87.57,87.68,66900.0,58.7844,58.8649,58.7509,58.8247,66900.0
2008-02-19 13:40:00,87.66,87.73,87.61,87.68,73700.0,58.8112,58.8582,58.7777,58.8247,73700.0
2008-02-19 13:45:00,87.66,87.72,87.45,87.52,82000.0,58.8112,58.8515,58.6703,58.7173,82000.0
2008-02-19 13:50:00,87.52,87.6,87.38,87.53,58900.0,58.7173,58.771,58.6234,58.724,58900.0
2008-02-19 13:55:00,87.52,87.69,87.51,87.57,133200.0,58.7173,58.8314,58.7106,58.7509,133200.0
2008-02-19 14:00:00,87.57,87.69,87.41,87.55,88400.0,58.7509,58.8314,58.6435,58.7374,88400.0
2008-02-19 14:05:00,87.53,87.63,87.49,87.51,66400.0,58.724,58.7911,58.6972,58.7106,66400.0
2008-02-19 14:10:00,87.55,87.68,87.48,87.5,133800.0,58.7374,58.8247,58.6905,58.7039,133800.0
2008-02-19 14:15:00,87.48,87.75,87.45,87.7,81300.0,58.6905,58.8716,58.6703,58.8381,81300.0
2008-02-19 14:20:00,87.7,87.77,87.65,87.76,62900.0,58.8381,58.885,58.8045,58.8783,62900.0
2008-02-19 14:25:00,87.76,87.84,87.56,87.56,82000.0,58.8783,58.932,58.7441,58.7441,82000.0
2008-02-19 14:30:00,87.56,87.68,87.48,87.53,79300.0,58.7441,58.8247,58.6905,58.724,79300.0
2008-02-19 14:35:00,87.53,87.6,87.27,87.44,116800.0,58.724,58.771,58.5496,58.6636,116800.0
2008-02-19 14:40:00,87.42,87.47,87.25,87.28,105000.0,58.6502,58.6838,58.5362,58.5563,105000.0
2008-02-19 14:45:00,87.27,87.3,86.86,87.11,106500.0,58.5496,58.5697,58.2745,58.4422,106500.0
2008-02-19 14:50:00,87.12,87.13,86.69,86.96,119000.0,58.4489,58.4557,58.1605,58.3416,119000.0
2008-02-19 14:55:00,86.98,86.98,86.67,86.69,100500.0,58.355,58.355,58.147,58.1605,100500.0
2008-02-19 15:00:00,86.69,86.83,86.54,86.65,133100.0,58.1605,58.2544,58.0598,58.1336,133100.0
2008-02-19 15:05:00,86.63,86.76,86.62,86.69,125100.0,58.1202,58.2074,58.1135,58.1605,125100.0
2008-02-19 15:10:00,86.69,86.94,86.65,86.91,122600.0,58.1605,58.3282,58.1336,58.3081,122600.0
2008-02-19 15:15:00,86.91,86.92,86.66,86.83,72800.0,58.3081,58.3148,58.1403,58.2544,72800.0
2008-02-19 15:20:00,86.83,86.92,86.59,86.77,165200.0,58.2544,58.3148,58.0934,58.2141,165200.0
2008-02-19 15:25:00,86.75,86.92,86.55,86.61,121300.0,58.2007,58.3148,58.0665,58.1068,121300.0
2008-02-19 15:30:00,86.6,86.81,86.55,86.81,122100.0,58.1001,58.241,58.0665,58.241,122100.0
2008-02-19 15:35:00,86.8,87.02,86.58,86.74,186100.0,58.2343,58.3819,58.0867,58.194,186100.0
2008-02-19 15:40:00,86.75,86.89,86.7,86.8,235700.0,58.2007,58.2946,58.1672,58.2343,235700.0
2008-02-19 15:45:00,86.8,86.81,86.22,86.28,243200.0,58.2343,58.241,57.8451,57.8854,243200.0
2008-02-19 15:50:00,86.24,86.53,86.22,86.53,272800.0,57.8586,58.0531,57.8451,58.0531,272800.0
2008-02-19 15:55:00,86.53,86.78,86.5,86.66,240800.0,58.0531,58.2208,58.033,58.1403,240800.0
2008-02-20 09:30:00,86.14,86.46,85.94,86.01,186400.0,57.7915,58.0062,57.6573,57.7042,186400.0
2008-02-20 09:35:00,86.01,86.11,85.64,85.91,156800.0,57.7042,57.7713,57.456,57.6372,156800.0
2008-02-20 09:40:00,85.82,86.31,85.74,86.22,147100.0,57.5768,57.9055,57.5231,57.8451,147100.0
2008-02-20 09:45:00,86.23,86.32,85.61,85.93,110800.0,57.8518,57.9122,57.4359,57.6506,110800.0
2008-02-20 09:50:00,85.93,86.06,85.81,85.89,63800.0,57.6506,57.7378,57.5701,57.6237,63800.0
2008-02-20 09:55:00,85.88,85.89,85.58,85.58,77800.0,57.617,57.6237,57.4158,57.4158,77800.0
2008-02-20 10:00:00,85.63,85.8,85.48,85.64,77900.0,57.4493,57.5634,57.3487,57.456,77900.0
2008-02-20 10:05:00,85.66,85.96,85.63,85.9,87900.0,57.4694,57.6707,57.4493,57.6304,87900.0
2008-02-20 10:10:00,85.89,85.96,85.75,85.92,45000.0,57.6237,57.6707,57.5298,57.6439,45000.0
2008-02-20 10:15:00,85.87,86.39,85.81,86.33,93800.0,57.6103,57.9592,57.5701,57.9189,93800.0
2008-02-20 10:20:00,86.31,86.32,86.07,86.18,197400.0,57.9055,57.9122,57.7445,57.8183,197400.0
2008-02-20 10:25:00,86.17,86.27,85.94,86.26,113600.0,57.8116,57.8787,57.6573,57.872,113600.0
2008-02-20 10:30:00,86.26,86.29,85.99,86.24,115300.0,57.872,57.8921,57.6908,57.8586,115300.0
2008-02-20 10:35:00,86.23,86.4,86.05,86.33,91700.0,57.8518,57.9659,57.7311,57.9189,91700.0
2008-02-20 10:40:00,86.31,86.4,86.0,86.11,89900.0,57.9055,57.9659,57.6975,57.7713,89900.0
2008-02-20 10:45:00,86.13,86.13,85.8,85.89,106700.0,57.7848,57.7848,57.5634,57.6237,106700.0
2008-02-20 10:50:00,85.92,86.04,85.78,85.89,108600.0,57.6439,57.7244,57.5499,57.6237,108600.0
2008-02-20 10:55:00,85.92,86.03,85.81,86.0,89500.0,57.6439,57.7177,57.5701,57.6975,89500.0
2008-02-20 11:00:00,85.96,86.0,85.79,85.92,81600.0,57.6707,57.6975,57.5566,57.6439,81600.0
2008-02-20 11:05:00,85.94,86.0,85.8,85.85,63400.0,57.6573,57.6975,57.5634,57.5969,63400.0
2008-02-20 11:10:00,85.83,85.95,85.8,85.88,65200.0,57.5835,57.664,57.5634,57.617,65200.0
2008-02-20 11:15:00,85.89,85.89,85.71,85.76,90000.0,57.6237,57.6237,57.503,57.5365,90000.0
2008-02-20 11:20:00,85.76,85.86,85.7,85.78,90700.0,57.5365,57.6036,57.4963,57.5499,90700.0
2008-02-20 11:25:00,85.76,85.83,85.59,85.62,68300.0,57.5365,57.5835,57.4225,57.4426,68300.0
2008-02-20 11:30:00,85.62,85.84,85.61,85.78,50800.0,57.4426,57.5902,57.4359,57.5499,50800.0
2008-02-20 11:35:00,85.79,85.9,85.7,85.88,53800.0,57.5566,57.6304,57.4963,57.617,53800.0
2008-02-20 11:40:00,85.87,85.93,85.8,85.81,27900.0,57.6103,57.6506,57.5634,57.5701,27900.0
2008-02-20 11:45:00,85.82,85.95,85.75,85.75,59700.0,57.5768,57.664,57.5298,57.5298,59700.0
2008-02-20 11:50:00,85.75,85.84,85.71,85.76,43200.0,57.5298,57.5902,57.503,57.5365,43200.0
2008-02-20 11:55:00,85.76,85.85,85.63,85.74,80900.0,57.5365,57.5969,57.4493,57.5231,80900.0
2008-02-20 12:00:00,85.73,86.2,85.67,86.14,152800.0,57.5164,57.8317,57.4761,57.7915,152800.0
2008-02-20 12:05:00,86.12,86.16,85.74,85.92,176300.0,57.778,57.8049,57.5231,57.6439,176300.0
2008-02-20 12:10:00,85.94,86.36,85.83,86.29,152600.0,57.6573,57.9391,57.5835,57.8921,152600.0
2008-02-20 12:15:00,86.32,86.51,86.14,86.15,128900.0,57.9122,58.0397,57.7915,57.7982,128900.0
2008-02-20 12:20:00,86.16,86.44,86.14,86.23,160400.0,57.8049,57.9927,57.7915,57.8518,160400.0
2008-02-20 12:25:00,86.23,86.33,86.05,86.24,123500.0,57.8518,57.9189,57.7311,57.8586,123500.0
2008-02-20 12:30:00,86.25,86.36,85.75,85.78,124100.0,57.8653,57.9391,57.5298,57.5499,124100.0
2008-02-20 12:35:00,85.77,85.83,85.53,85.71,99700.0,57.5432,57.5835,57.3822,57.503,99700.0
2008-02-20 12:40:00,85.73,85.74,85.54,85.72,52400.0,57.5164,57.5231,57.3889,57.5097,52400.0
2008-02-20 12:45:00,85.75,85.8,85.63,85.71,40400.0,57.5298,57.5634,57.4493,57.503,40400.0
2008-02-20 12:50:00,85.7,85.81,85.62,85.69,49300.0,57.4963,57.5701,57.4426,57.4896,49300.0
2008-02-20 12:55:00,85.69,85.74,85.61,85.74,42900.0,57.4896,57.5231,57.4359,57.5231,42900.0
2008-02-20 13:00:00,85.73,85.96,85.66,85.96,88900.0,57.5164,57.6707,57.4694,57.6707,88900.0
2008-02-20 13:05:00,85.97,86.13,85.87,85.96,82200.0,57.6774,57.7848,57.6103,57.6707,82200.0
2008-02-20 13:10:00,85.96,86.2,85.96,86.03,57300.0,57.6707,57.8317,57.6707,57.7177,57300.0
2008-02-20 13:15:00,86.03,86.1,85.95,85.97,69600.0,57.7177,57.7646,57.664,57.6774,69600.0
2008-02-20 13:20:00,85.97,86.04,85.87,85.89,91200.0,57.6774,57.7244,57.6103,57.6237,91200.0
2008-02-20 13:25:00,85.88,85.96,85.8,85.83,48300.0,57.617,57.6707,57.5634,57.5835,48300.0
2008-02-20 13:30:00,85.82,85.89,85.64,85.86,80700.0,57.5768,57.6237,57.456,57.6036,80700.0
2008-02-20 13:35:00,85.84,85.93,85.81,85.9,52900.0,57.5902,57.6506,57.5701,57.6304,52900.0
2008-02-20 13:40:00,85.9,86.04,85.9,86.04,100700.0,57.6304,57.7244,57.6304,57.7244,100700.0
2008-02-20 13:45:00,86.04,86.16,86.01,86.12,128400.0,57.7244,57.8049,57.7042,57.778,128400.0
2008-02-20 13:50:00,86.12,86.2,86.07,86.2,88500.0,57.778,57.8317,57.7445,57.8317,88500.0
2008-02-20 13:55:00,86.2,86.23,85.97,86.0,84200.0,57.8317,57.8518,57.6774,57.6975,84200.0
2008-02-20 14:00:00,85.96,86.34,85.62,85.87,176400.0,57.6707,57.9256,57.4426,57.6103,176400.0
2008-02-20 14:05:00,85.9,86.25,85.87,85.99,121100.0,57.6304,57.8653,57.6103,57.6908,121100.0
2008-02-20 14:10:00,85.95,86.08,85.76,85.86,110700.0,57.664,57.7512,57.5365,57.6036,110700.0
2008-02-20 14:15:00,85.87,85.95,85.59,85.71,224700.0,57.6103,57.664,57.4225,57.503,224700.0
2008-02-20 14:20:00,85.71,85.92,85.63,85.79,81900.0,57.503,57.6439,57.4493,57.5566,81900.0
2008-02-20 14:25:00,85.8,85.89,85.61,85.67,96200.0,57.5634,57.6237,57.4359,57.4761,96200.0
2008-02-20 14:30:00,85.69,85.9,85.61,85.86,100000.0,57.4896,57.6304,57.4359,57.6036,100000.0
2008-02-20 14:35:00,85.88,85.89,85.67,85.74,71500.0,57.617,57.6237,57.4761,57.5231,71500.0
2008-02-20 14:40:00,85.73,85.98,85.72,85.98,85900.0,57.5164,57.6841,57.5097,57.6841,85900.0
2008-02-20 14:45:00,85.96,86.63,85.8,86.61,243000.0,57.6707,58.1202,57.5634,58.1068,243000.0
2008-02-20 14:50:00,86.61,86.66,86.36,86.46,110600.0,58.1068,58.1403,57.9391,58.0062,110600.0
2008-02-20 14:55:00,86.46,86.85,86.45,86.6,130400.0,58.0062,58.2678,57.9994,58.1001,130400.0
2008-02-20 15:00:00,86.61,86.67,86.43,86.64,79200.0,58.1068,58.147,57.986,58.1269,79200.0
2008-02-20 15:05:00,86.64,86.84,86.61,86.65,116800.0,58.1269,58.2611,58.1068,58.1336,116800.0
2008-02-20 15:10:00,86.63,86.88,86.43,86.52,131000.0,58.1202,58.2879,57.986,58.0464,131000.0
2008-02-20 15:15:00,86.52,86.57,86.29,86.32,234600.0,58.0464,58.0799,57.8921,57.9122,234600.0
2008-02-20 15:20:00,86.33,86.41,86.02,86.07,95000.0,57.9189,57.9726,57.711,57.7445,95000.0
2008-02-20 15:25:00,86.08,86.11,85.91,85.93,102700.0,57.7512,57.7713,57.6372,57.6506,102700.0
2008-02-20 15:30:00,85.92,86.04,85.83,85.98,178100.0,57.6439,57.7244,57.5835,57.6841,178100.0
2008-02-20 15:35:00,85.98,86.12,85.86,86.07,122000.0,57.6841,57.778,57.6036,57.7445,122000.0
2008-02-20 15:40:00,86.07,86.21,85.95,86.0,254600.0,57.7445,57.8384,57.664,57.6975,254600.0
2008-02-20 15:45:00,86.0,86.07,85.88,86.01,173100.0,57.6975,57.7445,57.617,57.7042,173100.0
2008-02-20 15:50:00,86.01,86.1,85.95,85.98,193300.0,57.7042,57.7646,57.664,57.6841,193300.0
2008-02-20 15:55:00,85.97,86.21,85.86,86.18,273400.0,57.6774,57.8384,57.6036,57.8183,273400.0
2008-02-21 09:30:00,86.25,86.73,85.45,85.92,187800.0,57.8653,58.1873,57.3285,57.6439,187800.0
2008-02-21 09:35:00,85.88,85.92,85.12,85.23,115600.0,57.617,57.6439,57.1071,57.1809,115600.0
2008-02-21 09:40:00,85.25,85.41,85.12,85.14,91900.0,57.1944,57.3017,57.1071,57.1206,91900.0
2008-02-21 09:45:00,85.14,85.3,85.0,85.28,125200.0,57.1206,57.2279,57.0266,57.2145,125200.0
2008-02-21 09:50:00,85.28,85.65,85.1,85.13,115800.0,57.2145,57.4627,57.0937,57.1139,115800.0
2008-02-21 09:55:00,85.12,85.29,85.0,85.06,101600.0,57.1071,57.2212,57.0266,57.0669,101600.0
2008-02-21 10:00:00,85.07,85.07,84.58,84.64,192600.0,57.0736,57.0736,56.7449,56.7851,192600.0
2008-02-21 10:05:00,84.63,84.74,84.53,84.57,125800.0,56.7784,56.8522,56.7113,56.7381,125800.0
2008-02-21 10:10:00,84.58,84.74,84.51,84.65,93700.0,56.7449,56.8522,56.6979,56.7918,93700.0
2008-02-21 10:15:00,84.65,85.02,84.42,84.89,118500.0,56.7918,57.0401,56.6375,56.9528,118500.0
2008-02-21 10:20:00,84.87,84.94,84.76,84.94,98600.0,56.9394,56.9864,56.8656,56.9864,98600.0
2008-02-21 10:25:00,84.93,85.09,84.76,84.85,129800.0,56.9797,57.087,56.8656,56.926,129800.0
2008-02-21 10:30:00,84.84,84.87,84.17,84.17,294600.0,56.9193,56.9394,56.4698,56.4698,294600.0
2008-02-21 10:35:00,84.17,84.52,84.16,84.3,171500.0,56.4698,56.7046,56.4631,56.557,171500.0
2008-02-21 10:40:00,84.3,84.37,83.96,83.97,177300.0,56.557,56.604,56.3289,56.3356,177300.0
2008-02-21 10:45:00,83.96,84.55,83.96,84.32,98700.0,56.3289,56.7247,56.3289,56.5704,98700.0
2008-02-21 10:50:00,84.33,84.45,84.18,84.18,69200.0,56.5771,56.6576,56.4765,56.4765,69200.0
2008-02-21 10:55:00,84.18,84.2,83.84,83.86,97300.0,56.4765,56.4899,56.2484,56.2618,97300.0
2008-02-21 11:00:00,83.84,84.0,83.66,83.86,96900.0,56.2484,56.3557,56.1276,56.2618,96900.0
2008-02-21 11:05:00,83.85,84.27,83.77,84.24,259000.0,56.2551,56.5369,56.2014,56.5167,259000.0
2008-02-21 11:10:00,84.23,84.57,84.23,84.37,128100.0,56.51,56.7381,56.51,56.604,128100.0
2008-02-21 11:15:00,84.36,84.38,84.23,84.25,72200.0,56.5973,56.6107,56.51,56.5235,72200.0
2008-02-21 11:20:00,84.24,84.26,83.9,83.91,115400.0,56.5167,56.5302,56.2886,56.2954,115400.0
2008-02-21 11:25:00,83.9,84.29,83.75,84.25,90300.0,56.2886,56.5503,56.188,56.5235,90300.0
2008-02-21 11:30:00,84.25,84.44,84.25,84.3,80500.0,56.5235,56.6509,56.5235,56.557,80500.0
2008-02-21 11:35:00,84.3,84.54,84.21,84.47,58700.0,56.557,56.718,56.4966,56.6711,58700.0
2008-02-21 11:40:00,84.47,84.65,84.42,84.65,51500.0,56.6711,56.7918,56.6375,56.7918,51500.0
2008-02-21 11:45:00,84.65,84.77,84.51,84.65,144700.0,56.7918,56.8723,56.6979,56.7918,144700.0
2008-02-21 11:50:00,84.66,84.79,84.5,84.76,141300.0,56.7985,56.8857,56.6912,56.8656,141300.0
2008-02-21 11:55:00,84.76,84.97,84.71,84.92,73000.0,56.8656,57.0065,56.8321,56.973,73000.0
2008-02-21 12:00:00,84.92,84.97,84.78,84.93,82800.0,56.973,57.0065,56.879,56.9797,82800.0
2008-02-21 12:05:00,84.93,85.02,84.87,85.02,74900.0,56.9797,57.0401,56.9394,57.0401,74900.0
2008-02-21 12:10:00,85.01,85.08,84.81,85.08,100600.0,57.0333,57.0803,56.8992,57.0803,100600.0
2008-02-21 12:15:00,85.06,85.07,84.64,84.86,103100.0,57.0669,57.0736,56.7851,56.9327,103100.0
2008-02-21 12:20:00,84.86,84.86,84.53,84.67,101700.0,56.9327,56.9327,56.7113,56.8052,101700.0
2008-02-21 12:25:00,84.68,84.79,84.6,84.6,57700.0,56.8119,56.8857,56.7583,56.7583,57700.0
2008-02-21 12:30:00,84.61,84.62,84.39,84.56,117600.0,56.765,56.7717,56.6174,56.7314,117600.0
2008-02-21 12:35:00,84.55,84.68,84.49,84.52,121800.0,56.7247,56.8119,56.6845,56.7046,121800.0
2008-02-21 12:40:00,84.52,84.93,84.52,84.92,106800.0,56.7046,56.9797,56.7046,56.973,106800.0
2008-02-21 12:45:00,84.91,84.95,84.56,84.56,91500.0,56.9663,56.9931,56.7314,56.7314,91500.0
2008-02-21 12:50:00,84.58,84.75,84.51,84.6,67500.0,56.7449,56.8589,56.6979,56.7583,67500.0
2008-02-21 12:55:00,84.58,84.63,84.34,84.48,70600.0,56.7449,56.7784,56.5838,56.6778,70600.0
2008-02-21 13:00:00,84.47,84.48,83.95,84.01,103900.0,56.6711,56.6778,56.3222,56.3624,103900.0
2008-02-21 13:05:00,84.03,84.18,83.83,84.17,85200.0,56.3759,56.4765,56.2417,56.4698,85200.0
2008-02-21 13:10:00,84.17,84.18,83.85,83.92,93900.0,56.4698,56.4765,56.2551,56.3021,93900.0
2008-02-21 13:15:00,83.92,84.16,83.86,84.09,61800.0,56.3021,56.4631,56.2618,56.4161,61800.0
2008-02-21 13:20:00,84.07,84.18,83.96,84.17,59300.0,56.4027,56.4765,56.3289,56.4698,59300.0
2008-02-21 13:25:00,84.18,84.27,84.04,84.16,50900.0,56.4765,56.5369,56.3826,56.4631,50900.0
2008-02-21 13:30:00,84.16,84.27,84.04,84.09,34300.0,56.4631,56.5369,56.3826,56.4161,34300.0
2008-02-21 13:35:00,84.08,84.19,83.96,84.11,46300.0,56.4094,56.4832,56.3289,56.4295,46300.0
2008-02-21 13:40:00,84.08,84.22,84.02,84.2,35400.0,56.4094,56.5033,56.3692,56.4899,35400.0
2008-02-21 13:45:00,84.22,84.32,84.08,84.09,52800.0,56.5033,56.5704,56.4094,56.4161,52800.0
2008-02-21 13:50:00,84.07,84.08,83.97,84.05,56400.0,56.4027,56.4094,56.3356,56.3893,56400.0
2008-02-21 13:55:00,84.06,84.35,84.04,84.15,54900.0,56.396,56.5905,56.3826,56.4564,54900.0
2008-02-21 14:00:00,84.12,84.44,84.12,84.33,59300.0,56.4362,56.6509,56.4362,56.5771,59300.0
2008-02-21 14:05:00,84.33,84.55,84.2,84.38,66500.0,56.5771,56.7247,56.4899,56.6107,66500.0
2008-02-21 14:10:00,84.38,84.4,83.98,84.08,67400.0,56.6107,56.6241,56.3423,56.4094,67400.0
2008-02-21 14:15:00,84.09,84.23,84.05,84.21,88600.0,56.4161,56.51,56.3893,56.4966,88600.0
2008-02-21 14:20:00,84.2,84.43,84.14,84.42,91600.0,56.4899,56.6442,56.4497,56.6375,91600.0
2008-02-21 14:25:00,84.43,84.55,84.32,84.47,51700.0,56.6442,56.7247,56.5704,56.6711,51700.0
2008-02-21 14:30:00,84.48,84.48,84.28,84.38,55600.0,56.6778,56.6778,56.5436,56.6107,55600.0
2008-02-21 14:35:00,84.38,84.42,84.14,84.17,50700.0,56.6107,56.6375,56.4497,56.4698,50700.0
2008-02-21 14:40:00,84.17,84.29,84.04,84.04,59200.0,56.4698,56.5503,56.3826,56.3826,59200.0
2008-02-21 14:45:00,84.04,84.09,83.82,84.01,65700.0,56.3826,56.4161,56.235,56.3624,65700.0
2008-02-21 14:50:00,84.02,84.12,83.76,83.95,58800.0,56.3692,56.4362,56.1947,56.3222,58800.0
2008-02-21 14:55:00,83.93,83.95,83.76,83.87,69300.0,56.3088,56.3222,56.1947,56.2685,69300.0
2008-02-21 15:00:00,83.87,83.96,83.74,83.93,114900.0,56.2685,56.3289,56.1813,56.3088,114900.0
2008-02-21 15:05:00,83.93,83.93,83.7,83.8,199700.0,56.3088,56.3088,56.1545,56.2216,199700.0
2008-02-21 15:10:00,83.8,83.91,83.63,83.85,147200.0,56.2216,56.2954,56.1075,56.2551,147200.0
2008-02-21 15:15:00,83.85,83.89,83.72,83.88,127000.0,56.2551,56.2819,56.1679,56.2752,127000.0
2008-02-21 15:20:00,83.89,84.14,83.76,84.08,95400.0,56.2819,56.4497,56.1947,56.4094,95400.0
2008-02-21 15:25:00,84.09,84.1,83.82,83.85,76500.0,56.4161,56.4228,56.235,56.2551,76500.0
2008-02-21 15:30:00,83.82,84.01,83.81,83.88,90100.0,56.235,56.3624,56.2283,56.2752,90100.0
2008-02-21 15:35:00,83.89,83.92,83.7,83.79,322500.0,56.2819,56.3021,56.1545,56.2148,322500.0
2008-02-21 15:40:00,83.79,83.92,83.72,83.8,365900.0,56.2148,56.3021,56.1679,56.2216,365900.0
2008-02-21 15:45:00,83.81,83.85,83.75,83.83,201700.0,56.2283,56.2551,56.188,56.2417,201700.0
2008-02-21 15:50:00,83.83,83.85,83.56,83.63,365900.0,56.2417,56.2551,56.0605,56.1075,365900.0
2008-02-21 15:55:00,83.64,83.96,83.63,83.95,473700.0,56.1142,56.3289,56.1075,56.3222,473700.0
2008-02-22 09:30:00,84.42,84.5,83.58,83.82,150000.0,56.6375,56.6912,56.074,56.235,150000.0
2008-02-22 09:35:00,83.82,84.5,83.8,84.25,145100.0,56.235,56.6912,56.2216,56.5235,145100.0
2008-02-22 09:40:00,84.27,84.27,83.94,84.01,62600.0,56.5369,56.5369,56.3155,56.3624,62600.0
2008-02-22 09:45:00,84.02,84.12,83.88,84.01,103700.0,56.3692,56.4362,56.2752,56.3624,103700.0
2008-02-22 09:50:00,84.02,84.08,83.9,83.97,66600.0,56.3692,56.4094,56.2886,56.3356,66600.0
2008-02-22 09:55:00,83.98,84.09,83.8,83.91,84400.0,56.3423,56.4161,56.2216,56.2954,84400.0
2008-02-22 10:00:00,83.92,83.92,83.69,83.7,114600.0,56.3021,56.3021,56.1478,56.1545,114600.0
2008-02-22 10:05:00,83.71,83.74,83.23,83.48,161800.0,56.1612,56.1813,55.8391,56.0069,161800.0
2008-02-22 10:10:00,83.45,83.5,83.23,83.43,66800.0,55.9867,56.0203,55.8391,55.9733,66800.0
2008-02-22 10:15:00,83.41,83.45,83.19,83.33,104300.0,55.9599,55.9867,55.8123,55.9062,104300.0
2008-02-22 10:20:00,83.33,83.36,82.59,82.64,137900.0,55.9062,55.9264,55.4098,55.4433,137900.0
2008-02-22 10:25:00,82.64,83.07,82.64,82.93,142600.0,55.4433,55.7318,55.4433,55.6379,142600.0
2008-02-22 10:30:00,82.96,83.04,82.37,82.37,116900.0,55.658,55.7117,55.2622,55.2622,116900.0
2008-02-22 10:35:00,82.37,82.86,82.23,82.59,160400.0,55.2622,55.5909,55.1682,55.4098,160400.0
2008-02-22 10:40:00,82.6,82.88,82.52,82.84,65700.0,55.4165,55.6043,55.3628,55.5775,65700.0
2008-02-22 10:45:00,82.85,82.96,82.62,82.87,52400.0,55.5842,55.658,55.4299,55.5976,52400.0
2008-02-22 10:50:00,82.89,83.24,82.75,83.1,79200.0,55.611,55.8458,55.5171,55.7519,79200.0
2008-02-22 10:55:00,83.14,83.14,82.8,82.91,47500.0,55.7788,55.7788,55.5507,55.6244,47500.0
2008-02-22 11:00:00,82.89,83.24,82.85,83.11,55300.0,55.611,55.8458,55.5842,55.7586,55300.0
2008-02-22 11:05:00,83.11,83.15,82.93,82.96,47400.0,55.7586,55.7855,55.6379,55.658,47400.0
2008-02-22 11:10:00,82.94,83.01,82.67,83.0,46200.0,55.6446,55.6915,55.4634,55.6848,46200.0
2008-02-22 11:15:00,83.02,83.49,83.01,83.47,76800.0,55.6982,56.0136,55.6915,56.0002,76800.0
2008-02-22 11:20:00,83.47,83.6,83.32,83.45,60000.0,56.0002,56.0874,55.8995,55.9867,60000.0
2008-02-22 11:25:00,83.45,83.54,83.34,83.37,35100.0,55.9867,56.0471,55.9129,55.9331,35100.0
2008-02-22 11:30:00,83.42,83.49,83.35,83.43,27000.0,55.9666,56.0136,55.9196,55.9733,27000.0
2008-02-22 11:35:00,83.44,83.71,83.39,83.68,39700.0,55.98,56.1612,55.9465,56.141,39700.0
2008-02-22 11:40:00,83.67,83.67,83.41,83.42,41400.0,56.1343,56.1343,55.9599,55.9666,41400.0
2008-02-22 11:45:00,83.44,83.6,83.31,83.38,37100.0,55.98,56.0874,55.8928,55.9398,37100.0
2008-02-22 11:50:00,83.42,83.75,83.41,83.74,38600.0,55.9666,56.188,55.9599,56.1813,38600.0
2008-02-22 11:55:00,83.7,83.91,83.56,83.72,56100.0,56.1545,56.2954,56.0605,56.1679,56100.0
2008-02-22 12:00:00,83.76,83.78,83.43,83.48,34100.0,56.1947,56.2081,55.9733,56.0069,34100.0
2008-02-22 12:05:00,83.48,83.52,83.23,83.39,29100.0,56.0069,56.0337,55.8391,55.9465,29100.0
2008-02-22 12:10:00,83.41,83.41,82.94,83.06,63200.0,55.9599,55.9599,55.6446,55.7251,63200.0
2008-02-22 12:15:00,83.02,83.34,82.97,83.25,37200.0,55.6982,55.9129,55.6647,55.8526,37200.0
2008-02-22 12:20:00,83.23,83.52,83.19,83.35,60300.0,55.8391,56.0337,55.8123,55.9196,60300.0
2008-02-22 12:25:00,83.35,83.65,83.32,83.35,48600.0,55.9196,56.1209,55.8995,55.9196,48600.0
2008-02-22 12:30:00,83.37,83.44,83.2,83.43,40700.0,55.9331,55.98,55.819,55.9733,40700.0
2008-02-22 12:35:00,83.44,83.62,83.4,83.43,24600.0,55.98,56.1008,55.9532,55.9733,24600.0
2008-02-22 12:40:00,83.46,83.67,83.43,83.63,24300.0,55.9934,56.1343,55.9733,56.1075,24300.0
2008-02-22 12:45:00,83.62,83.78,83.36,83.45,42300.0,56.1008,56.2081,55.9264,55.9867,42300.0
2008-02-22 12:50:00,83.45,83.56,83.22,83.45,67200.0,55.9867,56.0605,55.8324,55.9867,67200.0
2008-02-22 12:55:00,83.46,83.55,83.44,83.49,35000.0,55.9934,56.0538,55.98,56.0136,35000.0
2008-02-22 13:00:00,83.47,83.52,83.2,83.26,42200.0,56.0002,56.0337,55.819,55.8593,42200.0
2008-02-22 13:05:00,83.23,83.46,83.2,83.44,33800.0,55.8391,55.9934,55.819,55.98,33800.0
2008-02-22 13:10:00,83.44,83.68,83.29,83.62,34300.0,55.98,56.141,55.8794,56.1008,34300.0
2008-02-22 13:15:00,83.63,83.88,83.6,83.77,45900.0,56.1075,56.2752,56.0874,56.2014,45900.0
2008-02-22 13:20:00,83.78,83.9,83.65,83.8,26900.0,56.2081,56.2886,56.1209,56.2216,26900.0
2008-02-22 13:25:00,83.8,84.0,83.53,83.54,41300.0,56.2216,56.3557,56.0404,56.0471,41300.0
2008-02-22 13:30:00,83.51,83.56,83.29,83.42,44600.0,56.027,56.0605,55.8794,55.9666,44600.0
2008-02-22 13:35:00,83.43,83.61,83.36,83.43,22000.0,55.9733,56.0941,55.9264,55.9733,22000.0
2008-02-22 13:40:00,83.47,83.63,83.25,83.45,31900.0,56.0002,56.1075,55.8526,55.9867,31900.0
2008-02-22 13:45:00,83.45,83.71,83.39,83.65,36700.0,55.9867,56.1612,55.9465,56.1209,36700.0
2008-02-22 13:50:00,83.64,83.75,83.52,83.62,27800.0,56.1142,56.188,56.0337,56.1008,27800.0
2008-02-22 13:55:00,83.62,83.84,83.56,83.62,48800.0,56.1008,56.2484,56.0605,56.1008,48800.0
2008-02-22 14:00:00,83.62,83.79,83.49,83.56,72900.0,56.1008,56.2148,56.0136,56.0605,72900.0
2008-02-22 14:05:00,83.56,83.77,83.54,83.74,64000.0,56.0605,56.2014,56.0471,56.1813,64000.0
2008-02-22 14:10:00,83.73,83.84,83.54,83.73,68300.0,56.1746,56.2484,56.0471,56.1746,68300.0
2008-02-22 14:15:00,83.69,83.95,83.56,83.85,57600.0,56.1478,56.3222,56.0605,56.2551,57600.0
2008-02-22 14:20:00,83.84,83.98,83.77,83.88,43600.0,56.2484,56.3423,56.2014,56.2752,43600.0
2008-02-22 14:25:00,83.86,83.96,83.76,83.85,42300.0,56.2618,56.3289,56.1947,56.2551,42300.0
2008-02-22 14:30:00,83.85,83.9,83.75,83.8,54200.0,56.2551,56.2886,56.188,56.2216,54200.0
2008-02-22 14:35:00,83.81,83.98,83.76,83.84,55300.0,56.2283,56.3423,56.1947,56.2484,55300.0
2008-02-22 14:40:00,83.84,83.99,83.8,83.96,49200.0,56.2484,56.349,56.2216,56.3289,49200.0
2008-02-22 14:45:00,83.97,84.03,83.83,84.0,57100.0,56.3356,56.3759,56.2417,56.3557,57100.0
2008-02-22 14:50:00,84.0,84.0,83.83,83.87,46400.0,56.3557,56.3557,56.2417,56.2685,46400.0
2008-02-22 14:55:00,83.86,84.15,83.86,83.9,76500.0,56.2618,56.4564,56.2618,56.2886,76500.0
2008-02-22 15:00:00,83.92,84.25,83.9,84.22,79900.0,56.3021,56.5235,56.2886,56.5033,79900.0
2008-02-22 15:05:00,84.21,84.22,83.95,83.96,74100.0,56.4966,56.5033,56.3222,56.3289,74100.0
2008-02-22 15:10:00,83.94,83.94,83.64,83.7,97800.0,56.3155,56.3155,56.1142,56.1545,97800.0
2008-02-22 15:15:00,83.69,83.69,83.44,83.59,82400.0,56.1478,56.1478,55.98,56.0807,82400.0
2008-02-22 15:20:00,83.57,83.74,83.51,83.7,128200.0,56.0672,56.1813,56.027,56.1545,128200.0
2008-02-22 15:25:00,83.7,84.08,83.66,84.08,111800.0,56.1545,56.4094,56.1276,56.4094,111800.0
2008-02-22 15:30:00,84.07,84.53,83.92,84.47,139200.0,56.4027,56.7113,56.3021,56.6711,139200.0
2008-02-22 15:35:00,84.47,84.88,84.46,84.78,146000.0,56.6711,56.9461,56.6643,56.879,146000.0
2008-02-22 15:40:00,84.78,84.96,84.54,84.93,140000.0,56.879,56.9998,56.718,56.9797,140000.0
2008-02-22 15:45:00,84.93,85.23,84.78,85.19,107600.0,56.9797,57.1809,56.879,57.1541,107600.0
2008-02-22 15:50:00,85.18,85.23,84.91,85.22,190500.0,57.1474,57.1809,56.9663,57.1742,190500.0
2008-02-22 15:55:00,85.23,85.63,85.16,85.55,246400.0,57.1809,57.4493,57.134,57.3956,246400.0
2008-02-25 09:30:00,85.33,86.0,85.33,85.97,135300.0,57.248,57.6975,57.248,57.6774,135300.0
2008-02-25 09:35:00,85.92,86.0,85.62,85.62,91300.0,57.6439,57.6975,57.4426,57.4426,91300.0
2008-02-25 09:40:00,85.61,85.72,85.22,85.67,129600.0,57.4359,57.5097,57.1742,57.4761,129600.0
2008-02-25 09:45:00,85.67,86.18,85.64,86.0,78200.0,57.4761,57.8183,57.456,57.6975,78200.0
2008-02-25 09:50:00,85.98,86.01,85.5,85.59,62500.0,57.6841,57.7042,57.3621,57.4225,62500.0
2008-02-25 09:55:00,85.6,85.81,85.48,85.48,66500.0,57.4292,57.5701,57.3487,57.3487,66500.0
2008-02-25 10:00:00,85.48,85.99,85.4,85.89,137200.0,57.3487,57.6908,57.295,57.6237,137200.0
2008-02-25 10:05:00,85.92,86.16,85.89,86.07,116900.0,57.6439,57.8049,57.6237,57.7445,116900.0
2008-02-25 10:10:00,86.08,86.42,85.98,86.19,134200.0,57.7512,57.9793,57.6841,57.825,134200.0
2008-02-25 10:15:00,86.18,86.44,86.01,86.18,110400.0,57.8183,57.9927,57.7042,57.8183,110400.0
2008-02-25 10:20:00,86.19,86.27,85.96,86.08,107300.0,57.825,57.8787,57.6707,57.7512,107300.0
2008-02-25 10:25:00,86.07,86.35,85.96,86.25,90800.0,57.7445,57.9324,57.6707,57.8653,90800.0
2008-02-25 10:30:00,86.29,86.49,86.22,86.42,84400.0,57.8921,58.0263,57.8451,57.9793,84400.0
2008-02-25 10:35:00,86.44,86.5,86.23,86.32,97900.0,57.9927,58.033,57.8518,57.9122,97900.0
2008-02-25 10:40:00,86.34,86.63,86.31,86.56,126800.0,57.9256,58.1202,57.9055,58.0732,126800.0
2008-02-25 10:45:00,86.58,86.85,86.53,86.8,119300.0,58.0867,58.2678,58.0531,58.2343,119300.0
2008-02-25 10:50:00,86.81,87.0,86.7,86.81,134100.0,58.241,58.3684,58.1672,58.241,134100.0
2008-02-25 10:55:00,86.8,87.24,86.79,87.14,97100.0,58.2343,58.5295,58.2275,58.4624,97100.0
2008-02-25 11:00:00,87.12,87.15,86.96,87.06,70400.0,58.4489,58.4691,58.3416,58.4087,70400.0
2008-02-25 11:05:00,87.07,87.22,86.9,86.92,108600.0,58.4154,58.516,58.3013,58.3148,108600.0
2008-02-25 11:10:00,86.94,87.06,86.84,86.97,48800.0,58.3282,58.4087,58.2611,58.3483,48800.0
2008-02-25 11:15:00,86.95,86.98,86.69,86.75,43100.0,58.3349,58.355,58.1605,58.2007,43100.0
2008-02-25 11:20:00,86.77,86.98,86.75,86.77,77700.0,58.2141,58.355,58.2007,58.2141,77700.0
2008-02-25 11:25:00,86.8,86.96,86.78,86.78,47000.0,58.2343,58.3416,58.2208,58.2208,47000.0
2008-02-25 11:30:00,86.77,86.83,86.57,86.65,49300.0,58.2141,58.2544,58.0799,58.1336,49300.0
2008-02-25 11:35:00,86.64,86.7,86.54,86.59,34800.0,58.1269,58.1672,58.0598,58.0934,34800.0
2008-02-25 11:40:00,86.57,86.71,86.49,86.69,28600.0,58.0799,58.1739,58.0263,58.1605,28600.0
2008-02-25 11:45:00,86.71,86.88,86.66,86.7,58200.0,58.1739,58.2879,58.1403,58.1672,58200.0
2008-02-25 11:50:00,86.67,86.71,86.4,86.45,54200.0,58.147,58.1739,57.9659,57.9994,54200.0
2008-02-25 11:55:00,86.4,86.5,86.11,86.26,74400.0,57.9659,58.033,57.7713,57.872,74400.0
2008-02-25 12:00:00,86.26,86.41,86.19,86.23,40000.0,57.872,57.9726,57.825,57.8518,40000.0
2008-02-25 12:05:00,86.24,86.45,86.24,86.34,31800.0,57.8586,57.9994,57.8586,57.9256,31800.0
2008-02-25 12:10:00,86.3,86.46,86.27,86.38,39200.0,57.8988,58.0062,57.8787,57.9525,39200.0
2008-02-25 12:15:00,86.39,86.43,86.2,86.3,49600.0,57.9592,57.986,57.8317,57.8988,49600.0
2008-02-25 12:20:00,86.26,86.4,86.17,86.27,58600.0,57.872,57.9659,57.8116,57.8787,58600.0
2008-02-25 12:25:00,86.28,86.57,86.25,86.51,61200.0,57.8854,58.0799,57.8653,58.0397,61200.0
2008-02-25 12:30:00,86.54,86.6,86.37,86.48,73000.0,58.0598,58.1001,57.9458,58.0196,73000.0
2008-02-25 12:35:00,86.48,86.57,86.4,86.53,62100.0,58.0196,58.0799,57.9659,58.0531,62100.0
2008-02-25 12:40:00,86.54,86.61,86.45,86.54,65000.0,58.0598,58.1068,57.9994,58.0598,65000.0
2008-02-25 12:45:00,86.54,86.77,86.5,86.7,41200.0,58.0598,58.2141,58.033,58.1672,41200.0
2008-02-25 12:50:00,86.73,86.8,86.66,86.69,34700.0,58.1873,58.2343,58.1403,58.1605,34700.0
2008-02-25 12:55:00,86.69,86.77,86.54,86.6,40700.0,58.1605,58.2141,58.0598,58.1001,40700.0
2008-02-25 13:00:00,86.6,86.69,86.41,86.42,239100.0,58.1001,58.1605,57.9726,57.9793,239100.0
2008-02-25 13:05:00,86.42,86.71,86.38,86.63,110900.0,57.9793,58.1739,57.9525,58.1202,110900.0
2008-02-25 13:10:00,86.63,86.66,86.43,86.49,66500.0,58.1202,58.1403,57.986,58.0263,66500.0
2008-02-25 13:15:00,86.52,86.64,86.47,86.55,44400.0,58.0464,58.1269,58.0129,58.0665,44400.0
2008-02-25 13:20:00,86.58,86.75,86.5,86.64,48200.0,58.0867,58.2007,58.033,58.1269,48200.0
2008-02-25 13:25:00,86.65,86.67,86.44,86.58,43100.0,58.1336,58.147,57.9927,58.0867,43100.0
2008-02-25 13:30:00,86.57,86.6,86.35,86.35,103300.0,58.0799,58.1001,57.9324,57.9324,103300.0
2008-02-25 13:35:00,86.34,86.45,86.26,86.41,66500.0,57.9256,57.9994,57.872,57.9726,66500.0
2008-02-25 13:40:00,86.4,86.45,86.27,86.42,46600.0,57.9659,57.9994,57.8787,57.9793,46600.0
2008-02-25 13:45:00,86.42,86.58,86.39,86.55,52100.0,57.9793,58.0867,57.9592,58.0665,52100.0
2008-02-25 13:50:00,86.55,86.88,86.48,86.8,85800.0,58.0665,58.2879,58.0196,58.2343,85800.0
2008-02-25 13:55:00,86.79,86.96,86.78,86.91,56800.0,58.2275,58.3416,58.2208,58.3081,56800.0
2008-02-25 14:00:00,86.9,87.01,86.73,86.97,65900.0,58.3013,58.3751,58.1873,58.3483,65900.0
2008-02-25 14:05:00,86.95,87.06,86.79,86.91,88600.0,58.3349,58.4087,58.2275,58.3081,88600.0
2008-02-25 14:10:00,86.93,87.13,86.87,87.11,67400.0,58.3215,58.4557,58.2812,58.4422,67400.0
2008-02-25 14:15:00,87.07,87.09,86.98,87.05,27800.0,58.4154,58.4288,58.355,58.402,27800.0
2008-02-25 14:20:00,87.05,87.1,86.83,86.98,78400.0,58.402,58.4355,58.2544,58.355,78400.0
2008-02-25 14:25:00,86.99,87.8,86.94,87.64,204500.0,58.3617,58.9052,58.3282,58.7978,204500.0
2008-02-25 14:30:00,87.68,87.8,87.24,87.37,180700.0,58.8247,58.9052,58.5295,58.6167,180700.0
2008-02-25 14:35:00,87.4,87.54,87.1,87.43,127300.0,58.6368,58.7307,58.4355,58.6569,127300.0
2008-02-25 14:40:00,87.39,87.54,87.01,87.01,127400.0,58.6301,58.7307,58.3751,58.3751,127400.0
2008-02-25 14:45:00,87.0,87.24,86.87,86.95,127000.0,58.3684,58.5295,58.2812,58.3349,127000.0
2008-02-25 14:50:00,86.98,87.34,86.81,87.17,116800.0,58.355,58.5965,58.241,58.4825,116800.0
2008-02-25 14:55:00,87.19,87.37,87.09,87.28,93700.0,58.4959,58.6167,58.4288,58.5563,93700.0
2008-02-25 15:00:00,87.27,87.55,87.22,87.51,81600.0,58.5496,58.7374,58.516,58.7106,81600.0
2008-02-25 15:05:00,87.49,87.68,87.3,87.3,111500.0,58.6972,58.8247,58.5697,58.5697,111500.0
2008-02-25 15:10:00,87.3,87.56,87.0,87.09,115200.0,58.5697,58.7441,58.3684,58.4288,115200.0
2008-02-25 15:15:00,87.09,87.45,87.08,87.22,105400.0,58.4288,58.6703,58.4221,58.516,105400.0
2008-02-25 15:20:00,87.24,87.4,87.15,87.27,83300.0,58.5295,58.6368,58.4691,58.5496,83300.0
2008-02-25 15:25:00,87.27,87.48,87.22,87.43,90800.0,58.5496,58.6905,58.516,58.6569,90800.0
2008-02-25 15:30:00,87.41,87.54,87.31,87.39,117100.0,58.6435,58.7307,58.5764,58.6301,117100.0
2008-02-25 15:35:00,87.39,87.72,87.39,87.65,149200.0,58.6301,58.8515,58.6301,58.8045,149200.0
2008-02-25 15:40:00,87.64,87.79,87.53,87.55,127600.0,58.7978,58.8984,58.724,58.7374,127600.0
2008-02-25 15:45:00,87.55,87.64,87.42,87.5,134600.0,58.7374,58.7978,58.6502,58.7039,134600.0
2008-02-25 15:50:00,87.51,87.6,87.34,87.38,222800.0,58.7106,58.771,58.5965,58.6234,222800.0
2008-02-25 15:55:00,87.37,87.59,87.19,87.48,269700.0,58.6167,58.7643,58.4959,58.6905,269700.0
2008-02-26 09:30:00,87.29,87.41,87.02,87.35,100100.0,58.563,58.6435,58.3819,58.6033,100100.0
2008-02-26 09:35:00,87.31,87.34,86.69,86.93,131100.0,58.5764,58.5965,58.1605,58.3215,131100.0
2008-02-26 09:40:00,86.92,87.04,86.48,86.68,84000.0,58.3148,58.3953,58.0196,58.1537,84000.0
2008-02-26 09:45:00,86.72,86.9,86.5,86.67,64500.0,58.1806,58.3013,58.033,58.147,64500.0
2008-02-26 09:50:00,86.67,86.82,86.5,86.76,61800.0,58.147,58.2477,58.033,58.2074,61800.0
2008-02-26 09:55:00,86.77,86.79,86.21,86.25,64300.0,58.2141,58.2275,57.8384,57.8653,64300.0
2008-02-26 10:00:00,86.27,86.46,86.0,86.44,121100.0,57.8787,58.0062,57.6975,57.9927,121100.0
2008-02-26 10:05:00,86.43,86.8,86.27,86.77,66000.0,57.986,58.2343,57.8787,58.2141,66000.0
2008-02-26 10:10:00,86.77,87.06,86.66,86.97,75300.0,58.2141,58.4087,58.1403,58.3483,75300.0
2008-02-26 10:15:00,86.97,87.21,86.82,86.97,147000.0,58.3483,58.5093,58.2477,58.3483,147000.0
2008-02-26 10:20:00,86.96,86.99,86.63,86.68,53400.0,58.3416,58.3617,58.1202,58.1537,53400.0
2008-02-26 10:25:00,86.68,86.82,86.48,86.67,49000.0,58.1537,58.2477,58.0196,58.147,49000.0
2008-02-26 10:30:00,86.68,86.87,86.63,86.87,66200.0,58.1537,58.2812,58.1202,58.2812,66200.0
2008-02-26 10:35:00,86.84,86.84,86.64,86.67,47400.0,58.2611,58.2611,58.1269,58.147,47400.0
2008-02-26 10:40:00,86.66,87.02,86.64,87.01,64300.0,58.1403,58.3819,58.1269,58.3751,64300.0
2008-02-26 10:45:00,87.02,87.5,86.94,87.4,90000.0,58.3819,58.7039,58.3282,58.6368,90000.0
2008-02-26 10:50:00,87.39,87.9,87.34,87.83,150400.0,58.6301,58.9722,58.5965,58.9253,150400.0
2008-02-26 10:55:00,87.82,87.94,87.57,87.57,103700.0,58.9186,58.9991,58.7509,58.7509,103700.0
2008-02-26 11:00:00,87.55,87.69,87.47,87.67,91700.0,58.7374,58.8314,58.6838,58.8179,91700.0
2008-02-26 11:05:00,87.66,88.05,87.61,87.92,137000.0,58.8112,59.0729,58.7777,58.9857,137000.0
2008-02-26 11:10:00,87.92,87.99,87.8,87.82,97800.0,58.9857,59.0326,58.9052,58.9186,97800.0
2008-02-26 11:15:00,87.82,87.98,87.82,87.88,103900.0,58.9186,59.0259,58.9186,58.9588,103900.0
2008-02-26 11:20:00,87.86,88.04,87.84,88.0,79400.0,58.9454,59.0662,58.932,59.0393,79400.0
2008-02-26 11:25:00,88.0,88.24,87.9,88.2,76900.0,59.0393,59.2004,58.9722,59.1735,76900.0
2008-02-26 11:30:00,88.2,88.37,88.14,88.33,86500.0,59.1735,59.2876,59.1333,59.2607,86500.0
2008-02-26 11:35:00,88.33,88.58,88.31,88.57,120000.0,59.2607,59.4285,59.2473,59.4218,120000.0
2008-02-26 11:40:00,88.57,88.64,88.33,88.39,161100.0,59.4218,59.4687,59.2607,59.301,161100.0
2008-02-26 11:45:00,88.38,88.81,88.37,88.81,88900.0,59.2943,59.5828,59.2876,59.5828,88900.0
2008-02-26 11:50:00,88.81,88.83,88.55,88.76,89300.0,59.5828,59.5962,59.4083,59.5492,89300.0
2008-02-26 11:55:00,88.76,88.86,88.65,88.78,69100.0,59.5492,59.6163,59.4754,59.5626,69100.0
2008-02-26 12:00:00,88.76,88.87,88.7,88.8,50600.0,59.5492,59.623,59.509,59.5761,50600.0
2008-02-26 12:05:00,88.82,89.15,88.82,89.09,177600.0,59.5895,59.8109,59.5895,59.7706,177600.0
2008-02-26 12:10:00,89.09,89.25,88.79,88.85,88400.0,59.7706,59.878,59.5694,59.6096,88400.0
2008-02-26 12:15:00,88.84,89.23,88.75,89.17,103400.0,59.6029,59.8645,59.5425,59.8243,103400.0
2008-02-26 12:20:00,89.17,89.38,89.02,89.17,125100.0,59.8243,59.9652,59.7237,59.8243,125100.0
2008-02-26 12:25:00,89.17,89.17,88.86,88.9,63000.0,59.8243,59.8243,59.6163,59.6432,63000.0
2008-02-26 12:30:00,88.91,88.94,88.72,88.78,60500.0,59.6499,59.67,59.5224,59.5626,60500.0
2008-02-26 12:35:00,88.77,88.83,88.59,88.78,69400.0,59.5559,59.5962,59.4352,59.5626,69400.0
2008-02-26 12:40:00,88.76,88.8,88.59,88.75,57500.0,59.5492,59.5761,59.4352,59.5425,57500.0
2008-02-26 12:45:00,88.74,88.88,88.71,88.86,53200.0,59.5358,59.6297,59.5157,59.6163,53200.0
2008-02-26 12:50:00,88.87,89.0,88.52,88.73,79300.0,59.623,59.7102,59.3882,59.5291,79300.0
2008-02-26 12:55:00,88.72,88.85,88.57,88.69,57600.0,59.5224,59.6096,59.4218,59.5023,57600.0
2008-02-26 13:00:00,88.7,88.97,88.69,88.87,48600.0,59.509,59.6901,59.5023,59.623,48600.0
2008-02-26 13:05:00,88.83,88.84,88.69,88.69,43600.0,59.5962,59.6029,59.5023,59.5023,43600.0
2008-02-26 13:10:00,88.71,88.79,88.62,88.67,51600.0,59.5157,59.5694,59.4553,59.4888,51600.0
2008-02-26 13:15:00,88.65,88.83,88.63,88.74,53300.0,59.4754,59.5962,59.462,59.5358,53300.0
2008-02-26 13:20:00,88.76,88.83,88.58,88.64,53200.0,59.5492,59.5962,59.4285,59.4687,53200.0
2008-02-26 13:25:00,88.6,88.62,88.33,88.38,58000.0,59.4419,59.4553,59.2607,59.2943,58000.0
2008-02-26 13:30:00,88.36,88.6,88.32,88.43,66600.0,59.2809,59.4419,59.254,59.3278,66600.0
2008-02-26 13:35:00,88.45,88.48,88.08,88.18,81600.0,59.3412,59.3614,59.093,59.1601,81600.0
2008-02-26 13:40:00,88.2,88.35,88.17,88.25,64300.0,59.1735,59.2742,59.1534,59.2071,64300.0
2008-02-26 13:45:00,88.25,88.53,88.14,88.5,82800.0,59.2071,59.3949,59.1333,59.3748,82800.0
2008-02-26 13:50:00,88.49,88.71,88.46,88.68,92900.0,59.3681,59.5157,59.348,59.4956,92900.0
2008-02-26 13:55:00,88.66,88.69,88.22,88.22,90600.0,59.4821,59.5023,59.1869,59.1869,90600.0
2008-02-26 14:00:00,88.21,88.44,88.07,88.32,128300.0,59.1802,59.3345,59.0863,59.254,128300.0
2008-02-26 14:05:00,88.31,88.33,88.16,88.16,60600.0,59.2473,59.2607,59.1467,59.1467,60600.0
2008-02-26 14:10:00,88.16,88.51,88.15,88.46,113400.0,59.1467,59.3815,59.14,59.348,113400.0
2008-02-26 14:15:00,88.44,88.8,88.41,88.78,102000.0,59.3345,59.5761,59.3144,59.5626,102000.0
2008-02-26 14:20:00,88.79,88.99,88.79,88.92,134600.0,59.5694,59.7035,59.5694,59.6566,134600.0
2008-02-26 14:25:00,88.89,89.0,88.87,88.9,78800.0,59.6364,59.7102,59.623,59.6432,78800.0
2008-02-26 14:30:00,88.9,89.1,88.9,89.01,69500.0,59.6432,59.7773,59.6432,59.7169,69500.0
2008-02-26 14:35:00,89.0,89.12,88.96,89.12,59400.0,59.7102,59.7907,59.6834,59.7907,59400.0
2008-02-26 14:40:00,89.12,89.14,88.98,89.1,67800.0,59.7907,59.8042,59.6968,59.7773,67800.0
2008-02-26 14:45:00,89.1,89.14,88.97,89.12,64200.0,59.7773,59.8042,59.6901,59.7907,64200.0
2008-02-26 14:50:00,89.13,89.21,88.95,89.19,107800.0,59.7975,59.8511,59.6767,59.8377,107800.0
2008-02-26 14:55:00,89.15,89.28,89.05,89.18,108000.0,59.8109,59.8981,59.7438,59.831,108000.0
2008-02-26 15:00:00,89.17,89.18,88.81,88.83,82100.0,59.8243,59.831,59.5828,59.5962,82100.0
2008-02-26 15:05:00,88.85,88.94,88.77,88.89,99300.0,59.6096,59.67,59.5559,59.6364,99300.0
2008-02-26 15:10:00,88.9,88.98,88.71,88.91,113800.0,59.6432,59.6968,59.5157,59.6499,113800.0
2008-02-26 15:15:00,88.91,88.99,88.59,88.74,115200.0,59.6499,59.7035,59.4352,59.5358,115200.0
2008-02-26 15:20:00,88.76,88.83,88.56,88.69,116800.0,59.5492,59.5962,59.415,59.5023,116800.0
2008-02-26 15:25:00,88.69,88.93,88.57,88.92,130500.0,59.5023,59.6633,59.4218,59.6566,130500.0
2008-02-26 15:30:00,88.93,89.04,88.58,88.64,167000.0,59.6633,59.7371,59.4285,59.4687,167000.0
2008-02-26 15:35:00,88.66,88.94,88.56,88.74,149600.0,59.4821,59.67,59.415,59.5358,149600.0
2008-02-26 15:40:00,88.71,88.83,88.55,88.76,123000.0,59.5157,59.5962,59.4083,59.5492,123000.0
2008-02-26 15:45:00,88.76,88.78,88.44,88.52,155400.0,59.5492,59.5626,59.3345,59.3882,155400.0
2008-02-26 15:50:00,88.52,88.94,88.49,88.94,152000.0,59.3882,59.67,59.3681,59.67,152000.0
2008-02-26 15:55:00,88.94,89.25,88.9,89.18,363600.0,59.67,59.878,59.6432,59.831,363600.0
2008-02-27 09:30:00,88.74,88.9,88.1,88.13,168600.0,59.5358,59.6432,59.1064,59.1266,168600.0
2008-02-27 09:35:00,88.11,88.52,88.0,88.17,96500.0,59.1131,59.3882,59.0393,59.1534,96500.0
2008-02-27 09:40:00,88.14,88.23,88.0,88.11,75800.0,59.1333,59.1936,59.0393,59.1131,75800.0
2008-02-27 09:45:00,88.08,88.19,88.02,88.08,64500.0,59.093,59.1668,59.0528,59.093,64500.0
2008-02-27 09:50:00,88.12,88.19,88.01,88.08,115300.0,59.1198,59.1668,59.046,59.093,115300.0
2008-02-27 09:55:00,88.08,88.45,88.02,88.39,78900.0,59.093,59.3412,59.0528,59.301,78900.0
2008-02-27 10:00:00,88.38,88.73,88.16,88.54,141900.0,59.2943,59.5291,59.1467,59.4016,141900.0
2008-02-27 10:05:00,88.53,88.74,88.35,88.61,83300.0,59.3949,59.5358,59.2742,59.4486,83300.0
2008-02-27 10:10:00,88.61,88.65,88.45,88.54,52700.0,59.4486,59.4754,59.3412,59.4016,52700.0
2008-02-27 10:15:00,88.49,88.72,88.45,88.51,74100.0,59.3681,59.5224,59.3412,59.3815,74100.0
2008-02-27 10:20:00,88.53,88.53,88.3,88.33,104400.0,59.3949,59.3949,59.2406,59.2607,104400.0
2008-02-27 10:25:00,88.34,88.42,88.0,88.02,85600.0,59.2674,59.3211,59.0393,59.0528,85600.0
2008-02-27 10:30:00,88.0,88.09,87.73,87.99,194500.0,59.0393,59.0997,58.8582,59.0326,194500.0
2008-02-27 10:35:00,87.98,88.2,87.94,87.98,60300.0,59.0259,59.1735,58.9991,59.0259,60300.0
2008-02-27 10:40:00,87.98,88.25,87.82,87.83,147100.0,59.0259,59.2071,58.9186,58.9253,147100.0
2008-02-27 10:45:00,87.82,88.51,87.8,88.22,146600.0,58.9186,59.3815,58.9052,59.1869,146600.0
2008-02-27 10:50:00,88.24,88.27,88.01,88.1,101100.0,59.2004,59.2205,59.046,59.1064,101100.0
2008-02-27 10:55:00,88.1,88.5,88.08,88.42,196400.0,59.1064,59.3748,59.093,59.3211,196400.0
2008-02-27 11:00:00,88.39,88.47,88.32,88.39,81900.0,59.301,59.3547,59.254,59.301,81900.0
2008-02-27 11:05:00,88.4,88.77,88.37,88.65,134300.0,59.3077,59.5559,59.2876,59.4754,134300.0
2008-02-27 11:10:00,88.64,88.72,88.51,88.66,98800.0,59.4687,59.5224,59.3815,59.4821,98800.0
2008-02-27 11:15:00,88.66,88.88,88.51,88.88,62000.0,59.4821,59.6297,59.3815,59.6297,62000.0
2008-02-27 11:20:00,88.88,89.11,88.74,88.8,120800.0,59.6297,59.784,59.5358,59.5761,120800.0
2008-02-27 11:25:00,88.8,88.8,88.39,88.43,99900.0,59.5761,59.5761,59.301,59.3278,99900.0
2008-02-27 11:30:00,88.43,88.49,88.18,88.2,98200.0,59.3278,59.3681,59.1601,59.1735,98200.0
2008-02-27 11:35:00,88.24,88.53,87.79,87.81,106100.0,59.2004,59.3949,58.8984,58.9119,106100.0
2008-02-27 11:40:00,87.8,88.0,87.59,88.0,129400.0,58.9052,59.0393,58.7643,59.0393,129400.0
2008-02-27 11:45:00,87.99,88.14,87.85,88.06,54700.0,59.0326,59.1333,58.9387,59.0796,54700.0
2008-02-27 11:50:00,88.08,88.1,87.93,87.93,46200.0,59.093,59.1064,58.9924,58.9924,46200.0
2008-02-27 11:55:00,87.97,88.45,87.92,88.38,80600.0,59.0192,59.3412,58.9857,59.2943,80600.0
2008-02-27 12:00:00,88.38,88.46,88.21,88.28,55900.0,59.2943,59.348,59.1802,59.2272,55900.0
2008-02-27 12:05:00,88.28,88.35,88.25,88.3,15700.0,59.2272,59.2742,59.2071,59.2406,15700.0
2008-02-27 12:10:00,88.32,88.47,88.32,88.36,35200.0,59.254,59.3547,59.254,59.2809,35200.0
2008-02-27 12:15:00,88.34,88.35,88.23,88.25,35100.0,59.2674,59.2742,59.1936,59.2071,35100.0
2008-02-27 12:20:00,88.25,88.31,88.2,88.23,31500.0,59.2071,59.2473,59.1735,59.1936,31500.0
2008-02-27 12:25:00,88.24,88.34,88.11,88.34,51000.0,59.2004,59.2674,59.1131,59.2674,51000.0
2008-02-27 12:30:00,88.32,88.38,88.25,88.36,16100.0,59.254,59.2943,59.2071,59.2809,16100.0
2008-02-27 12:35:00,88.33,88.47,88.31,88.4,25800.0,59.2607,59.3547,59.2473,59.3077,25800.0
2008-02-27 12:40:00,88.39,88.59,88.37,88.48,59800.0,59.301,59.4352,59.2876,59.3614,59800.0
2008-02-27 12:45:00,88.51,88.57,88.44,88.5,21800.0,59.3815,59.4218,59.3345,59.3748,21800.0
2008-02-27 12:50:00,88.53,88.6,88.4,88.47,23700.0,59.3949,59.4419,59.3077,59.3547,23700.0
2008-02-27 12:55:00,88.44,88.59,88.44,88.52,31700.0,59.3345,59.4352,59.3345,59.3882,31700.0
2008-02-27 13:00:00,88.5,88.66,88.45,88.6,54100.0,59.3748,59.4821,59.3412,59.4419,54100.0
2008-02-27 13:05:00,88.59,88.82,88.54,88.82,74100.0,59.4352,59.5895,59.4016,59.5895,74100.0
2008-02-27 13:10:00,88.81,89.01,88.75,89.0,80200.0,59.5828,59.7169,59.5425,59.7102,80200.0
2008-02-27 13:15:00,89.01,89.1,88.79,88.94,192600.0,59.7169,59.7773,59.5694,59.67,192600.0
2008-02-27 13:20:00,88.91,88.99,88.64,88.74,82500.0,59.6499,59.7035,59.4687,59.5358,82500.0
2008-02-27 13:25:00,88.74,88.98,88.7,88.83,44000.0,59.5358,59.6968,59.509,59.5962,44000.0
2008-02-27 13:30:00,88.85,88.9,88.67,88.69,50300.0,59.6096,59.6432,59.4888,59.5023,50300.0
2008-02-27 13:35:00,88.69,88.78,88.5,88.73,97000.0,59.5023,59.5626,59.3748,59.5291,97000.0
2008-02-27 13:40:00,88.75,88.8,88.62,88.64,53000.0,59.5425,59.5761,59.4553,59.4687,53000.0
2008-02-27 13:45:00,88.63,88.73,88.58,88.69,73400.0,59.462,59.5291,59.4285,59.5023,73400.0
2008-02-27 13:50:00,88.69,88.75,88.6,88.65,57400.0,59.5023,59.5425,59.4419,59.4754,57400.0
2008-02-27 13:55:00,88.69,88.75,88.58,88.64,73400.0,59.5023,59.5425,59.4285,59.4687,73400.0
2008-02-27 14:00:00,88.63,88.69,88.18,88.18,69100.0,59.462,59.5023,59.1601,59.1601,69100.0
2008-02-27 14:05:00,88.2,88.47,88.13,88.37,99100.0,59.1735,59.3547,59.1266,59.2876,99100.0
2008-02-27 14:10:00,88.38,88.54,88.26,88.49,56400.0,59.2943,59.4016,59.2138,59.3681,56400.0
2008-02-27 14:15:00,88.5,88.55,88.35,88.4,37300.0,59.3748,59.4083,59.2742,59.3077,37300.0
2008-02-27 14:20:00,88.4,88.41,88.02,88.09,89800.0,59.3077,59.3144,59.0528,59.0997,89800.0
2008-02-27 14:25:00,88.12,88.25,88.04,88.18,119400.0,59.1198,59.2071,59.0662,59.1601,119400.0
2008-02-27 14:30:00,88.14,88.29,88.13,88.23,109700.0,59.1333,59.2339,59.1266,59.1936,109700.0
2008-02-27 14:35:00,88.22,88.23,87.99,88.07,212400.0,59.1869,59.1936,59.0326,59.0863,212400.0
2008-02-27 14:40:00,88.09,88.47,88.06,88.38,67600.0,59.0997,59.3547,59.0796,59.2943,67600.0
2008-02-27 14:45:00,88.38,88.51,88.32,88.45,65500.0,59.2943,59.3815,59.254,59.3412,65500.0
2008-02-27 14:50:00,88.45,88.48,88.23,88.29,51400.0,59.3412,59.3614,59.1936,59.2339,51400.0
2008-02-27 14:55:00,88.29,88.32,88.05,88.2,60200.0,59.2339,59.254,59.0729,59.1735,60200.0
2008-02-27 15:00:00,88.21,88.37,88.11,88.11,52400.0,59.1802,59.2876,59.1131,59.1131,52400.0
2008-02-27 15:05:00,88.14,88.23,88.06,88.1,154000.0,59.1333,59.1936,59.0796,59.1064,154000.0
2008-02-27 15:10:00,88.19,88.34,88.06,88.17,101200.0,59.1668,59.2674,59.0796,59.1534,101200.0
2008-02-27 15:15:00,88.2,88.38,88.13,88.38,46600.0,59.1735,59.2943,59.1266,59.2943,46600.0
2008-02-27 15:20:00,88.38,88.5,88.26,88.37,81500.0,59.2943,59.3748,59.2138,59.2876,81500.0
2008-02-27 15:25:00,88.39,88.6,88.26,88.53,83300.0,59.301,59.4419,59.2138,59.3949,83300.0
2008-02-27 15:30:00,88.55,88.65,88.36,88.37,85400.0,59.4083,59.4754,59.2809,59.2876,85400.0
2008-02-27 15:35:00,88.38,88.55,88.38,88.5,60300.0,59.2943,59.4083,59.2943,59.3748,60300.0
2008-02-27 15:40:00,88.49,88.49,88.15,88.18,117400.0,59.3681,59.3681,59.14,59.1601,117400.0
2008-02-27 15:45:00,88.18,88.45,88.09,88.42,161900.0,59.1601,59.3412,59.0997,59.3211,161900.0
2008-02-27 15:50:00,88.41,88.41,88.12,88.25,230900.0,59.3144,59.3144,59.1198,59.2071,230900.0
2008-02-27 15:55:00,88.24,88.33,88.09,88.15,195400.0,59.2004,59.2607,59.0997,59.14,195400.0
2008-02-28 09:30:00,87.78,88.25,87.67,87.96,216100.0,58.8917,59.2071,58.8179,59.0125,216100.0
2008-02-28 09:35:00,87.96,88.23,87.84,88.03,455100.0,59.0125,59.1936,58.932,59.0595,455100.0
2008-02-28 09:40:00,88.07,88.3,87.97,88.04,248900.0,59.0863,59.2406,59.0192,59.0662,248900.0
2008-02-28 09:45:00,88.04,88.06,87.5,87.82,133100.0,59.0662,59.0796,58.7039,58.9186,133100.0
2008-02-28 09:50:00,87.81,87.97,87.62,87.93,199700.0,58.9119,59.0192,58.7844,58.9924,199700.0
2008-02-28 09:55:00,87.94,88.0,87.7,87.96,124000.0,58.9991,59.0393,58.8381,59.0125,124000.0
2008-02-28 10:00:00,87.98,88.18,87.89,88.15,120600.0,59.0259,59.1601,58.9655,59.14,120600.0
2008-02-28 10:05:00,88.18,88.57,88.15,88.47,140900.0,59.1601,59.4218,59.14,59.3547,140900.0
2008-02-28 10:10:00,88.47,88.68,88.37,88.6,113700.0,59.3547,59.4956,59.2876,59.4419,113700.0
2008-02-28 10:15:00,88.61,89.0,88.6,88.84,181500.0,59.4486,59.7102,59.4419,59.6029,181500.0
2008-02-28 10:20:00,88.84,89.12,88.76,89.11,113200.0,59.6029,59.7907,59.5492,59.784,113200.0
2008-02-28 10:25:00,89.11,89.28,89.0,89.27,131700.0,59.784,59.8981,59.7102,59.8914,131700.0
2008-02-28 10:30:00,89.26,89.29,89.1,89.17,84800.0,59.8847,59.9048,59.7773,59.8243,84800.0
2008-02-28 10:35:00,89.17,89.88,89.16,89.85,172500.0,59.8243,60.3006,59.8176,60.2805,172500.0
2008-02-28 10:40:00,89.85,89.96,89.55,89.93,148900.0,60.2805,60.3543,60.0792,60.3342,148900.0
2008-02-28 10:45:00,89.93,90.0,89.81,89.89,164800.0,60.3342,60.3811,60.2537,60.3073,164800.0
2008-02-28 10:50:00,89.88,89.95,89.5,89.5,88300.0,60.3006,60.3476,60.0457,60.0457,88300.0
2008-02-28 10:55:00,89.54,89.79,89.47,89.75,71300.0,60.0725,60.2403,60.0256,60.2134,71300.0
2008-02-28 11:00:00,89.74,89.9,89.4,89.44,136600.0,60.2067,60.3141,59.9786,60.0054,136600.0
2008-02-28 11:05:00,89.43,89.43,89.07,89.11,118400.0,59.9987,59.9987,59.7572,59.784,118400.0
2008-02-28 11:10:00,89.12,89.5,89.02,89.49,87500.0,59.7907,60.0457,59.7237,60.039,87500.0
2008-02-28 11:15:00,89.49,89.56,89.33,89.43,69400.0,60.039,60.0859,59.9316,59.9987,69400.0
2008-02-28 11:20:00,89.48,89.48,89.26,89.35,61800.0,60.0323,60.0323,59.8847,59.9451,61800.0
2008-02-28 11:25:00,89.34,89.65,89.3,89.43,52200.0,59.9383,60.1463,59.9115,59.9987,52200.0
2008-02-28 11:30:00,89.42,89.48,89.02,89.1,77600.0,59.992,60.0323,59.7237,59.7773,77600.0
2008-02-28 11:35:00,89.12,89.28,88.85,89.25,68300.0,59.7907,59.8981,59.6096,59.878,68300.0
2008-02-28 11:40:00,89.25,89.32,89.08,89.29,35200.0,59.878,59.9249,59.7639,59.9048,35200.0
2008-02-28 11:45:00,89.29,89.41,89.17,89.2,37000.0,59.9048,59.9853,59.8243,59.8444,37000.0
2008-02-28 11:50:00,89.2,89.46,89.2,89.4,51300.0,59.8444,60.0189,59.8444,59.9786,51300.0
2008-02-28 11:55:00,89.38,89.6,89.35,89.59,38900.0,59.9652,60.1128,59.9451,60.1061,38900.0
2008-02-28 12:00:00,89.54,89.7,89.39,89.42,72200.0,60.0725,60.1799,59.9719,59.992,72200.0
2008-02-28 12:05:00,89.41,89.41,89.14,89.18,36000.0,59.9853,59.9853,59.8042,59.831,36000.0
2008-02-28 12:10:00,89.18,89.38,89.08,89.36,60900.0,59.831,59.9652,59.7639,59.9518,60900.0
2008-02-28 12:15:00,89.35,89.5,89.32,89.38,25000.0,59.9451,60.0457,59.9249,59.9652,25000.0
2008-02-28 12:20:00,89.38,89.7,89.38,89.65,40600.0,59.9652,60.1799,59.9652,60.1463,40600.0
2008-02-28 12:25:00,89.66,89.82,89.54,89.67,55100.0,60.153,60.2604,60.0725,60.1597,55100.0
2008-02-28 12:30:00,89.68,89.85,89.63,89.82,34200.0,60.1665,60.2805,60.1329,60.2604,34200.0
2008-02-28 12:35:00,89.81,89.83,89.61,89.7,31700.0,60.2537,60.2671,60.1195,60.1799,31700.0
2008-02-28 12:40:00,89.68,89.72,89.53,89.6,39300.0,60.1665,60.1933,60.0658,60.1128,39300.0
2008-02-28 12:45:00,89.58,89.71,89.57,89.6,34800.0,60.0994,60.1866,60.0927,60.1128,34800.0
2008-02-28 12:50:00,89.58,89.75,89.5,89.67,57900.0,60.0994,60.2134,60.0457,60.1597,57900.0
2008-02-28 12:55:00,89.68,89.71,89.62,89.63,42300.0,60.1665,60.1866,60.1262,60.1329,42300.0
2008-02-28 13:00:00,89.62,89.62,89.44,89.48,35100.0,60.1262,60.1262,60.0054,60.0323,35100.0
2008-02-28 13:05:00,89.48,89.73,89.46,89.64,54700.0,60.0323,60.2,60.0189,60.1396,54700.0
2008-02-28 13:10:00,89.63,89.81,89.55,89.72,60500.0,60.1329,60.2537,60.0792,60.1933,60500.0
2008-02-28 13:15:00,89.72,89.91,89.69,89.79,69600.0,60.1933,60.3208,60.1732,60.2403,69600.0
2008-02-28 13:20:00,89.78,89.82,89.53,89.58,74200.0,60.2335,60.2604,60.0658,60.0994,74200.0
2008-02-28 13:25:00,89.6,89.78,89.48,89.61,92900.0,60.1128,60.2335,60.0323,60.1195,92900.0
2008-02-28 13:30:00,89.59,89.94,89.59,89.91,53000.0,60.1061,60.3409,60.1061,60.3208,53000.0
2008-02-28 13:35:00,89.91,89.93,89.72,89.82,48000.0,60.3208,60.3342,60.1933,60.2604,48000.0
2008-02-28 13:40:00,89.84,89.97,89.65,89.93,78200.0,60.2738,60.361,60.1463,60.3342,78200.0
2008-02-28 13:45:00,89.93,90.0,89.87,90.0,110400.0,60.3342,60.3811,60.2939,60.3811,110400.0
2008-02-28 13:50:00,90.0,90.13,89.72,89.78,91300.0,60.3811,60.4684,60.1933,60.2335,91300.0
2008-02-28 13:55:00,89.79,90.03,89.75,89.88,72100.0,60.2403,60.4013,60.2134,60.3006,72100.0
2008-02-28 14:00:00,89.9,89.95,89.63,89.72,65300.0,60.3141,60.3476,60.1329,60.1933,65300.0
2008-02-28 14:05:00,89.71,89.9,89.67,89.8,68900.0,60.1866,60.3141,60.1597,60.247,68900.0
2008-02-28 14:10:00,89.8,89.93,89.73,89.93,68800.0,60.247,60.3342,60.2,60.3342,68800.0
2008-02-28 14:15:00,89.92,90.13,89.86,89.92,99900.0,60.3275,60.4684,60.2872,60.3275,99900.0
2008-02-28 14:20:00,89.92,90.15,89.89,89.95,107700.0,60.3275,60.4818,60.3073,60.3476,107700.0
2008-02-28 14:25:00,89.98,90.19,89.88,90.13,159100.0,60.3677,60.5086,60.3006,60.4684,159100.0
2008-02-28 14:30:00,90.14,90.14,89.99,90.03,70900.0,60.4751,60.4751,60.3744,60.4013,70900.0
2008-02-28 14:35:00,90.06,90.09,89.92,89.94,55400.0,60.4214,60.4415,60.3275,60.3409,55400.0
2008-02-28 14:40:00,89.95,90.1,89.83,90.07,73900.0,60.3476,60.4482,60.2671,60.4281,73900.0
2008-02-28 14:45:00,90.09,90.3,90.01,90.09,67900.0,60.4415,60.5824,60.3879,60.4415,67900.0
2008-02-28 14:50:00,90.09,90.36,90.06,90.27,86400.0,60.4415,60.6227,60.4214,60.5623,86400.0
2008-02-28 14:55:00,90.26,90.27,90.06,90.19,64000.0,60.5556,60.5623,60.4214,60.5086,64000.0
2008-02-28 15:00:00,90.19,90.27,89.88,89.94,86800.0,60.5086,60.5623,60.3006,60.3409,86800.0
2008-02-28 15:05:00,89.93,90.07,89.74,89.96,73800.0,60.3342,60.4281,60.2067,60.3543,73800.0
2008-02-28 15:10:00,89.96,90.12,89.94,90.0,52700.0,60.3543,60.4617,60.3409,60.3811,52700.0
2008-02-28 15:15:00,89.99,90.11,89.75,89.88,82900.0,60.3744,60.4549,60.2134,60.3006,82900.0
2008-02-28 15:20:00,89.9,89.92,89.55,89.68,129600.0,60.3141,60.3275,60.0792,60.1665,129600.0
2008-02-28 15:25:00,89.68,89.79,89.43,89.54,100000.0,60.1665,60.2403,59.9987,60.0725,100000.0
2008-02-28 15:30:00,89.52,89.8,89.47,89.54,112500.0,60.0591,60.247,60.0256,60.0725,112500.0
2008-02-28 15:35:00,89.55,89.74,89.53,89.69,96400.0,60.0792,60.2067,60.0658,60.1732,96400.0
2008-02-28 15:40:00,89.71,89.9,89.61,89.65,130400.0,60.1866,60.3141,60.1195,60.1463,130400.0
2008-02-28 15:45:00,89.66,89.76,89.56,89.58,175000.0,60.153,60.2201,60.0859,60.0994,175000.0
2008-02-28 15:50:00,89.58,89.62,89.47,89.48,148200.0,60.0994,60.1262,60.0256,60.0323,148200.0
2008-02-28 15:55:00,89.49,89.63,89.43,89.54,242500.0,60.039,60.1329,59.9987,60.0725,242500.0
2008-02-29 09:30:00,88.91,89.19,88.59,88.6,122300.0,59.6499,59.8377,59.4352,59.4419,122300.0
2008-02-29 09:35:00,88.6,88.79,88.25,88.73,137200.0,59.4419,59.5694,59.2071,59.5291,137200.0
2008-02-29 09:40:00,88.71,88.73,87.67,87.88,144600.0,59.5157,59.5291,58.8179,58.9588,144600.0
2008-02-29 09:45:00,87.88,88.03,87.54,87.9,118400.0,58.9588,59.0595,58.7307,58.9722,118400.0
2008-02-29 09:50:00,87.9,88.11,87.67,87.68,132200.0,58.9722,59.1131,58.8179,58.8247,132200.0
2008-02-29 09:55:00,87.71,87.79,87.57,87.71,92800.0,58.8448,58.8984,58.7509,58.8448,92800.0
2008-02-29 10:00:00,87.68,87.8,87.55,87.65,101900.0,58.8247,58.9052,58.7374,58.8045,101900.0
2008-02-29 10:05:00,87.64,87.77,87.39,87.59,282200.0,58.7978,58.885,58.6301,58.7643,282200.0
2008-02-29 10:10:00,87.58,87.58,87.06,87.43,333600.0,58.7576,58.7576,58.4087,58.6569,333600.0
2008-02-29 10:15:00,87.49,87.49,87.0,87.1,131300.0,58.6972,58.6972,58.3684,58.4355,131300.0
2008-02-29 10:20:00,87.08,87.31,87.05,87.14,95500.0,58.4221,58.5764,58.402,58.4624,95500.0
2008-02-29 10:25:00,87.15,87.18,86.89,87.09,177900.0,58.4691,58.4892,58.2946,58.4288,177900.0
2008-02-29 10:30:00,87.09,87.09,86.72,87.01,116200.0,58.4288,58.4288,58.1806,58.3751,116200.0
2008-02-29 10:35:00,87.02,87.27,87.02,87.08,113900.0,58.3819,58.5496,58.3819,58.4221,113900.0
2008-02-29 10:40:00,87.11,87.24,86.92,87.11,159200.0,58.4422,58.5295,58.3148,58.4422,159200.0
2008-02-29 10:45:00,87.13,87.3,87.01,87.09,121900.0,58.4557,58.5697,58.3751,58.4288,121900.0
2008-02-29 10:50:00,87.09,87.12,86.86,86.97,132000.0,58.4288,58.4489,58.2745,58.3483,132000.0
2008-02-29 10:55:00,86.99,87.06,86.87,86.9,143700.0,58.3617,58.4087,58.2812,58.3013,143700.0
2008-02-29 11:00:00,86.92,86.94,86.7,86.84,131700.0,58.3148,58.3282,58.1672,58.2611,131700.0
2008-02-29 11:05:00,86.84,86.98,86.73,86.97,115900.0,58.2611,58.355,58.1873,58.3483,115900.0
2008-02-29 11:10:00,86.96,87.1,86.75,87.0,62500.0,58.3416,58.4355,58.2007,58.3684,62500.0
2008-02-29 11:15:00,87.02,87.15,86.89,87.08,49600.0,58.3819,58.4691,58.2946,58.4221,49600.0
2008-02-29 11:20:00,87.08,87.08,86.69,86.85,63900.0,58.4221,58.4221,58.1605,58.2678,63900.0
2008-02-29 11:25:00,86.87,87.31,86.87,87.09,79500.0,58.2812,58.5764,58.2812,58.4288,79500.0
2008-02-29 11:30:00,87.12,87.43,87.01,87.33,62600.0,58.4489,58.6569,58.3751,58.5898,62600.0
2008-02-29 11:35:00,87.36,87.37,87.1,87.12,75100.0,58.61,58.6167,58.4355,58.4489,75100.0
2008-02-29 11:40:00,87.13,87.36,87.1,87.31,56700.0,58.4557,58.61,58.4355,58.5764,56700.0
2008-02-29 11:45:00,87.3,87.3,87.08,87.13,35300.0,58.5697,58.5697,58.4221,58.4557,35300.0
2008-02-29 11:50:00,87.1,87.15,86.87,86.94,49500.0,58.4355,58.4691,58.2812,58.3282,49500.0
2008-02-29 11:55:00,86.94,87.0,86.77,86.89,54300.0,58.3282,58.3684,58.2141,58.2946,54300.0
2008-02-29 12:00:00,86.89,86.93,86.53,86.53,79300.0,58.2946,58.3215,58.0531,58.0531,79300.0
2008-02-29 12:05:00,86.55,86.72,86.53,86.72,19200.0,58.0665,58.1806,58.0531,58.1806,19200.0
2008-02-29 12:10:00,86.69,86.76,86.59,86.68,40100.0,58.1605,58.2074,58.0934,58.1537,40100.0
2008-02-29 12:15:00,86.66,86.66,86.43,86.44,69400.0,58.1403,58.1403,57.986,57.9927,69400.0
2008-02-29 12:20:00,86.43,86.49,86.39,86.41,49600.0,57.986,58.0263,57.9592,57.9726,49600.0
2008-02-29 12:25:00,86.43,86.76,86.4,86.71,89400.0,57.986,58.2074,57.9659,58.1739,89400.0
2008-02-29 12:30:00,86.71,86.78,86.48,86.65,91200.0,58.1739,58.2208,58.0196,58.1336,91200.0
2008-02-29 12:35:00,86.65,86.65,86.5,86.54,38500.0,58.1336,58.1336,58.033,58.0598,38500.0
2008-02-29 12:40:00,86.54,86.6,86.44,86.51,38700.0,58.0598,58.1001,57.9927,58.0397,38700.0
2008-02-29 12:45:00,86.52,86.73,86.49,86.62,28400.0,58.0464,58.1873,58.0263,58.1135,28400.0
2008-02-29 12:50:00,86.62,86.65,86.51,86.53,20600.0,58.1135,58.1336,58.0397,58.0531,20600.0
2008-02-29 12:55:00,86.53,86.75,86.51,86.68,28600.0,58.0531,58.2007,58.0397,58.1537,28600.0
2008-02-29 13:00:00,86.66,86.92,86.6,86.9,44300.0,58.1403,58.3148,58.1001,58.3013,44300.0
2008-02-29 13:05:00,86.89,86.89,86.53,86.68,62000.0,58.2946,58.2946,58.0531,58.1537,62000.0
2008-02-29 13:10:00,86.68,86.76,86.58,86.74,42100.0,58.1537,58.2074,58.0867,58.194,42100.0
2008-02-29 13:15:00,86.74,86.97,86.66,86.79,46100.0,58.194,58.3483,58.1403,58.2275,46100.0
2008-02-29 13:20:00,86.83,86.99,86.74,86.91,66100.0,58.2544,58.3617,58.194,58.3081,66100.0
2008-02-29 13:25:00,86.89,86.91,86.62,86.78,64900.0,58.2946,58.3081,58.1135,58.2208,64900.0
2008-02-29 13:30:00,86.78,86.79,86.3,86.53,114400.0,58.2208,58.2275,57.8988,58.0531,114400.0
2008-02-29 13:35:00,86.51,86.53,86.24,86.41,76200.0,58.0397,58.0531,57.8586,57.9726,76200.0
2008-02-29 13:40:00,86.4,86.66,86.39,86.57,51900.0,57.9659,58.1403,57.9592,58.0799,51900.0
2008-02-29 13:45:00,86.57,86.75,86.37,86.71,86600.0,58.0799,58.2007,57.9458,58.1739,86600.0
2008-02-29 13:50:00,86.71,86.77,86.46,86.58,62000.0,58.1739,58.2141,58.0062,58.0867,62000.0
2008-02-29 13:55:00,86.59,86.64,86.33,86.35,64800.0,58.0934,58.1269,57.9189,57.9324,64800.0
2008-02-29 14:00:00,86.32,86.46,86.26,86.33,91400.0,57.9122,58.0062,57.872,57.9189,91400.0
2008-02-29 14:05:00,86.33,86.49,86.23,86.33,74200.0,57.9189,58.0263,57.8518,57.9189,74200.0
2008-02-29 14:10:00,86.32,86.45,86.17,86.19,60000.0,57.9122,57.9994,57.8116,57.825,60000.0
2008-02-29 14:15:00,86.19,86.21,85.93,85.93,104400.0,57.825,57.8384,57.6506,57.6506,104400.0
2008-02-29 14:20:00,85.94,86.18,85.94,86.03,70400.0,57.6573,57.8183,57.6573,57.7177,70400.0
2008-02-29 14:25:00,86.04,86.18,86.0,86.11,72100.0,57.7244,57.8183,57.6975,57.7713,72100.0
2008-02-29 14:30:00,86.15,86.16,85.99,86.07,114200.0,57.7982,57.8049,57.6908,57.7445,114200.0
2008-02-29 14:35:00,86.07,86.34,86.05,86.3,118800.0,57.7445,57.9256,57.7311,57.8988,118800.0
2008-02-29 14:40:00,86.3,86.62,86.25,86.39,108800.0,57.8988,58.1135,57.8653,57.9592,108800.0
2008-02-29 14:45:00,86.39,86.54,86.3,86.38,120400.0,57.9592,58.0598,57.8988,57.9525,120400.0
2008-02-29 14:50:00,86.39,86.75,86.37,86.59,43800.0,57.9592,58.2007,57.9458,58.0934,43800.0
2008-02-29 14:55:00,86.59,86.64,86.49,86.53,50000.0,58.0934,58.1269,58.0263,58.0531,50000.0
2008-02-29 15:00:00,86.53,86.63,86.26,86.45,75800.0,58.0531,58.1202,57.872,57.9994,75800.0
2008-02-29 15:05:00,86.47,86.55,86.29,86.32,65500.0,58.0129,58.0665,57.8921,57.9122,65500.0
2008-02-29 15:10:00,86.32,86.44,86.13,86.36,116600.0,57.9122,57.9927,57.7848,57.9391,116600.0
2008-02-29 15:15:00,86.35,86.46,86.27,86.32,102800.0,57.9324,58.0062,57.8787,57.9122,102800.0
2008-02-29 15:20:00,86.33,86.69,86.26,86.62,96500.0,57.9189,58.1605,57.872,58.1135,96500.0
2008-02-29 15:25:00,86.64,86.69,86.49,86.59,110200.0,58.1269,58.1605,58.0263,58.0934,110200.0
2008-02-29 15:30:00,86.59,86.62,86.41,86.51,97300.0,58.0934,58.1135,57.9726,58.0397,97300.0
2008-02-29 15:35:00,86.52,86.52,86.33,86.41,116700.0,58.0464,58.0464,57.9189,57.9726,116700.0
2008-02-29 15:40:00,86.39,86.49,86.27,86.46,149000.0,57.9592,58.0263,57.8787,58.0062,149000.0
2008-02-29 15:45:00,86.44,86.48,86.01,86.09,243500.0,57.9927,58.0196,57.7042,57.7579,243500.0
2008-02-29 15:50:00,86.08,86.45,86.08,86.41,263200.0,57.7512,57.9994,57.7512,57.9726,263200.0
2008-02-29 15:55:00,86.41,86.74,86.35,86.64,417500.0,57.9726,58.194,57.9324,58.1269,417500.0
2008-03-03 09:30:00,86.41,87.14,86.41,86.83,243200.0,57.9726,58.4624,57.9726,58.2544,243200.0
2008-03-03 09:35:00,86.9,87.09,86.71,86.89,98800.0,58.3013,58.4288,58.1739,58.2946,98800.0
2008-03-03 09:40:00,86.89,86.92,86.5,86.65,102600.0,58.2946,58.3148,58.033,58.1336,102600.0
2008-03-03 09:45:00,86.68,86.89,86.55,86.76,191000.0,58.1537,58.2946,58.0665,58.2074,191000.0
2008-03-03 09:50:00,86.79,87.31,86.7,87.3,213100.0,58.2275,58.5764,58.1672,58.5697,213100.0
2008-03-03 09:55:00,87.3,87.56,87.02,87.48,157200.0,58.5697,58.7441,58.3819,58.6905,157200.0
2008-03-03 10:00:00,87.44,88.0,87.28,88.0,267400.0,58.6636,59.0393,58.5563,59.0393,267400.0
2008-03-03 10:05:00,87.99,88.34,87.91,88.17,297000.0,59.0326,59.2674,58.979,59.1534,297000.0
2008-03-03 10:10:00,88.19,89.0,88.19,88.91,320600.0,59.1668,59.7102,59.1668,59.6499,320600.0
2008-03-03 10:15:00,88.9,88.95,88.7,88.75,141100.0,59.6432,59.6767,59.509,59.5425,141100.0
2008-03-03 10:20:00,88.75,88.8,88.43,88.56,126300.0,59.5425,59.5761,59.3278,59.415,126300.0
2008-03-03 10:25:00,88.58,88.72,88.48,88.63,114700.0,59.4285,59.5224,59.3614,59.462,114700.0
2008-03-03 10:30:00,88.64,88.8,88.27,88.57,104400.0,59.4687,59.5761,59.2205,59.4218,104400.0
2008-03-03 10:35:00,88.55,88.58,88.21,88.21,95000.0,59.4083,59.4285,59.1802,59.1802,95000.0
2008-03-03 10:40:00,88.22,88.32,88.05,88.1,94900.0,59.1869,59.254,59.0729,59.1064,94900.0
2008-03-03 10:45:00,88.08,88.1,87.82,87.95,108100.0,59.093,59.1064,58.9186,59.0058,108100.0
2008-03-03 10:50:00,87.95,88.08,87.84,87.9,83600.0,59.0058,59.093,58.932,58.9722,83600.0
2008-03-03 10:55:00,87.9,87.98,87.46,87.65,111000.0,58.9722,59.0259,58.6771,58.8045,111000.0
2008-03-03 11:00:00,87.64,87.64,87.31,87.39,137600.0,58.7978,58.7978,58.5764,58.6301,137600.0
2008-03-03 11:05:00,87.36,87.51,87.09,87.09,128200.0,58.61,58.7106,58.4288,58.4288,128200.0
2008-03-03 11:10:00,87.09,87.25,86.93,87.14,127200.0,58.4288,58.5362,58.3215,58.4624,127200.0
2008-03-03 11:15:00,87.12,87.15,87.0,87.02,87400.0,58.4489,58.4691,58.3684,58.3819,87400.0
2008-03-03 11:20:00,87.03,87.27,86.91,87.15,60500.0,58.3886,58.5496,58.3081,58.4691,60500.0
2008-03-03 11:25:00,87.16,87.5,87.13,87.41,72900.0,58.4758,58.7039,58.4557,58.6435,72900.0
2008-03-03 11:30:00,87.4,87.7,87.36,87.61,91100.0,58.6368,58.8381,58.61,58.7777,91100.0
2008-03-03 11:35:00,87.62,87.63,87.36,87.4,44100.0,58.7844,58.7911,58.61,58.6368,44100.0
2008-03-03 11:40:00,87.39,87.41,87.16,87.2,40600.0,58.6301,58.6435,58.4758,58.5026,40600.0
2008-03-03 11:45:00,87.21,87.43,87.17,87.41,28800.0,58.5093,58.6569,58.4825,58.6435,28800.0
2008-03-03 11:50:00,87.42,87.75,87.32,87.61,78100.0,58.6502,58.8716,58.5831,58.7777,78100.0
2008-03-03 11:55:00,87.61,87.84,87.46,87.55,67600.0,58.7777,58.932,58.6771,58.7374,67600.0
2008-03-03 12:00:00,87.53,87.7,87.42,87.43,56900.0,58.724,58.8381,58.6502,58.6569,56900.0
2008-03-03 12:05:00,87.44,87.47,87.22,87.46,50800.0,58.6636,58.6838,58.516,58.6771,50800.0
2008-03-03 12:10:00,87.46,87.68,87.43,87.67,47300.0,58.6771,58.8247,58.6569,58.8179,47300.0
2008-03-03 12:15:00,87.65,87.66,87.31,87.66,62600.0,58.8045,58.8112,58.5764,58.8112,62600.0
2008-03-03 12:20:00,87.67,87.86,87.5,87.83,43900.0,58.8179,58.9454,58.7039,58.9253,43900.0
2008-03-03 12:25:00,87.85,87.92,87.61,87.76,66500.0,58.9387,58.9857,58.7777,58.8783,66500.0
2008-03-03 12:30:00,87.73,87.98,87.65,87.94,68400.0,58.8582,59.0259,58.8045,58.9991,68400.0
2008-03-03 12:35:00,87.94,87.98,87.77,87.81,55200.0,58.9991,59.0259,58.885,58.9119,55200.0
2008-03-03 12:40:00,87.79,87.9,87.62,87.79,98300.0,58.8984,58.9722,58.7844,58.8984,98300.0
2008-03-03 12:45:00,87.77,87.79,87.52,87.67,85600.0,58.885,58.8984,58.7173,58.8179,85600.0
2008-03-03 12:50:00,87.7,87.75,87.54,87.6,73600.0,58.8381,58.8716,58.7307,58.771,73600.0
2008-03-03 12:55:00,87.64,87.68,87.44,87.5,86200.0,58.7978,58.8247,58.6636,58.7039,86200.0
2008-03-03 13:00:00,87.48,87.53,87.24,87.41,66600.0,58.6905,58.724,58.5295,58.6435,66600.0
2008-03-03 13:05:00,87.41,87.54,87.32,87.5,35100.0,58.6435,58.7307,58.5831,58.7039,35100.0
2008-03-03 13:10:00,87.5,87.65,87.44,87.44,40300.0,58.7039,58.8045,58.6636,58.6636,40300.0
2008-03-03 13:15:00,87.44,87.57,87.29,87.32,81200.0,58.6636,58.7509,58.563,58.5831,81200.0
2008-03-03 13:20:00,87.31,87.45,87.11,87.13,74200.0,58.5764,58.6703,58.4422,58.4557,74200.0
2008-03-03 13:25:00,87.12,87.41,87.12,87.34,58100.0,58.4489,58.6435,58.4489,58.5965,58100.0
2008-03-03 13:30:00,87.35,87.38,86.9,86.93,96500.0,58.6033,58.6234,58.3013,58.3215,96500.0
2008-03-03 13:35:00,86.93,87.19,86.81,87.13,82300.0,58.3215,58.4959,58.241,58.4557,82300.0
2008-03-03 13:40:00,87.12,87.15,86.89,87.12,64900.0,58.4489,58.4691,58.2946,58.4489,64900.0
2008-03-03 13:45:00,87.1,87.52,86.96,87.37,124900.0,58.4355,58.7173,58.3416,58.6167,124900.0
2008-03-03 13:50:00,87.36,87.53,86.66,87.03,315700.0,58.61,58.724,58.1403,58.3886,315700.0
2008-03-03 13:55:00,87.04,87.1,86.68,86.72,71300.0,58.3953,58.4355,58.1537,58.1806,71300.0
2008-03-03 14:00:00,86.74,86.9,86.6,86.76,91200.0,58.194,58.3013,58.1001,58.2074,91200.0
2008-03-03 14:05:00,86.78,86.96,86.69,86.91,44900.0,58.2208,58.3416,58.1605,58.3081,44900.0
2008-03-03 14:10:00,86.93,86.93,86.59,86.7,56800.0,58.3215,58.3215,58.0934,58.1672,56800.0
2008-03-03 14:15:00,86.71,86.75,86.05,86.05,107100.0,58.1739,58.2007,57.7311,57.7311,107100.0
2008-03-03 14:20:00,86.05,86.36,85.92,86.22,78700.0,57.7311,57.9391,57.6439,57.8451,78700.0
2008-03-03 14:25:00,86.23,86.29,86.0,86.15,85200.0,57.8518,57.8921,57.6975,57.7982,85200.0
2008-03-03 14:30:00,86.16,86.34,85.97,86.04,91700.0,57.8049,57.9256,57.6774,57.7244,91700.0
2008-03-03 14:35:00,86.03,86.11,85.55,85.57,100600.0,57.7177,57.7713,57.3956,57.409,100600.0
2008-03-03 14:40:00,85.57,85.99,85.56,85.74,104600.0,57.409,57.6908,57.4023,57.5231,104600.0
2008-03-03 14:45:00,85.76,85.84,85.51,85.66,79000.0,57.5365,57.5902,57.3688,57.4694,79000.0
2008-03-03 14:50:00,85.65,85.76,85.52,85.64,119200.0,57.4627,57.5365,57.3755,57.456,119200.0
2008-03-03 14:55:00,85.63,85.66,85.4,85.55,75100.0,57.4493,57.4694,57.295,57.3956,75100.0
2008-03-03 15:00:00,85.56,85.76,85.23,85.62,277500.0,57.4023,57.5365,57.1809,57.4426,277500.0
2008-03-03 15:05:00,85.63,85.79,85.48,85.73,103700.0,57.4493,57.5566,57.3487,57.5164,103700.0
2008-03-03 15:10:00,85.75,85.85,85.45,85.58,143500.0,57.5298,57.5969,57.3285,57.4158,143500.0
2008-03-03 15:15:00,85.59,86.08,85.5,85.93,138700.0,57.4225,57.7512,57.3621,57.6506,138700.0
2008-03-03 15:20:00,85.97,86.22,85.94,86.11,135700.0,57.6774,57.8451,57.6573,57.7713,135700.0
2008-03-03 15:25:00,86.11,86.33,85.94,86.27,157900.0,57.7713,57.9189,57.6573,57.8787,157900.0
2008-03-03 15:30:00,86.3,86.53,86.19,86.37,183100.0,57.8988,58.0531,57.825,57.9458,183100.0
2008-03-03 15:35:00,86.39,86.41,86.12,86.17,187800.0,57.9592,57.9726,57.778,57.8116,187800.0
2008-03-03 15:40:00,86.17,86.46,86.07,86.42,264400.0,57.8116,58.0062,57.7445,57.9793,264400.0
2008-03-03 15:45:00,86.43,86.62,86.34,86.6,201500.0,57.986,58.1135,57.9256,58.1001,201500.0
2008-03-03 15:50:00,86.61,86.88,86.55,86.88,209900.0,58.1068,58.2879,58.0665,58.2879,209900.0
2008-03-03 15:55:00,86.88,87.01,86.76,87.0,278400.0,58.2879,58.3751,58.2074,58.3684,278400.0
2008-03-04 09:30:00,86.34,87.17,86.16,86.34,151300.0,57.9256,58.4825,57.8049,57.9256,151300.0
2008-03-04 09:35:00,86.27,86.66,86.14,86.38,96700.0,57.8787,58.1403,57.7915,57.9525,96700.0
2008-03-04 09:40:00,86.36,86.5,85.95,86.17,234400.0,57.9391,58.033,57.664,57.8116,234400.0
2008-03-04 09:45:00,86.18,86.34,86.1,86.31,130500.0,57.8183,57.9256,57.7646,57.9055,130500.0
2008-03-04 09:50:00,86.27,86.33,85.91,85.92,158300.0,57.8787,57.9189,57.6372,57.6439,158300.0
2008-03-04 09:55:00,85.92,86.02,85.73,85.78,91000.0,57.6439,57.711,57.5164,57.5499,91000.0
2008-03-04 10:00:00,85.77,85.79,85.33,85.37,198200.0,57.5432,57.5566,57.248,57.2749,198200.0
2008-03-04 10:05:00,85.37,85.56,85.34,85.5,154700.0,57.2749,57.4023,57.2547,57.3621,154700.0
2008-03-04 10:10:00,85.51,85.7,85.35,85.44,166400.0,57.3688,57.4963,57.2614,57.3218,166400.0
2008-03-04 10:15:00,85.46,85.55,85.34,85.47,120300.0,57.3352,57.3956,57.2547,57.342,120300.0
2008-03-04 10:20:00,85.48,85.7,85.42,85.52,128300.0,57.3487,57.4963,57.3084,57.3755,128300.0
2008-03-04 10:25:00,85.52,85.6,85.27,85.38,127000.0,57.3755,57.4292,57.2078,57.2816,127000.0
2008-03-04 10:30:00,85.35,85.42,85.15,85.4,94400.0,57.2614,57.3084,57.1273,57.295,94400.0
2008-03-04 10:35:00,85.42,85.46,85.17,85.25,77300.0,57.3084,57.3352,57.1407,57.1944,77300.0
2008-03-04 10:40:00,85.24,85.28,84.78,84.82,130800.0,57.1877,57.2145,56.879,56.9059,130800.0
2008-03-04 10:45:00,84.8,84.81,84.65,84.73,196900.0,56.8925,56.8992,56.7918,56.8455,196900.0
2008-03-04 10:50:00,84.74,84.81,84.65,84.74,153100.0,56.8522,56.8992,56.7918,56.8522,153100.0
2008-03-04 10:55:00,84.75,84.83,84.4,84.43,119900.0,56.8589,56.9126,56.6241,56.6442,119900.0
2008-03-04 11:00:00,84.46,84.46,84.1,84.26,163500.0,56.6643,56.6643,56.4228,56.5302,163500.0
2008-03-04 11:05:00,84.26,84.28,83.71,83.74,180400.0,56.5302,56.5436,56.1612,56.1813,180400.0
2008-03-04 11:10:00,83.72,83.97,83.7,83.75,135000.0,56.1679,56.3356,56.1545,56.188,135000.0
2008-03-04 11:15:00,83.73,84.16,83.71,84.11,89400.0,56.1746,56.4631,56.1612,56.4295,89400.0
2008-03-04 11:20:00,84.13,84.2,83.8,83.81,85300.0,56.4429,56.4899,56.2216,56.2283,85300.0
2008-03-04 11:25:00,83.79,83.87,83.71,83.75,102400.0,56.2148,56.2685,56.1612,56.188,102400.0
2008-03-04 11:30:00,83.77,84.16,83.75,84.13,151400.0,56.2014,56.4631,56.188,56.4429,151400.0
2008-03-04 11:35:00,84.15,84.44,84.1,84.43,127200.0,56.4564,56.6509,56.4228,56.6442,127200.0
2008-03-04 11:40:00,84.41,84.49,84.11,84.12,114600.0,56.6308,56.6845,56.4295,56.4362,114600.0
2008-03-04 11:45:00,84.16,84.24,84.03,84.13,59400.0,56.4631,56.5167,56.3759,56.4429,59400.0
2008-03-04 11:50:00,84.14,84.31,84.12,84.24,43200.0,56.4497,56.5637,56.4362,56.5167,43200.0
2008-03-04 11:55:00,84.22,84.3,84.1,84.19,57700.0,56.5033,56.557,56.4228,56.4832,57700.0
2008-03-04 12:00:00,84.19,84.4,84.14,84.32,53400.0,56.4832,56.6241,56.4497,56.5704,53400.0
2008-03-04 12:05:00,84.28,84.54,84.19,84.2,89600.0,56.5436,56.718,56.4832,56.4899,89600.0
2008-03-04 12:10:00,84.2,84.24,84.09,84.21,65900.0,56.4899,56.5167,56.4161,56.4966,65900.0
2008-03-04 12:15:00,84.19,84.2,84.03,84.19,42000.0,56.4832,56.4899,56.3759,56.4832,42000.0
2008-03-04 12:20:00,84.18,84.35,84.16,84.31,23100.0,56.4765,56.5905,56.4631,56.5637,23100.0
2008-03-04 12:25:00,84.3,84.39,84.2,84.25,61200.0,56.557,56.6174,56.4899,56.5235,61200.0
2008-03-04 12:30:00,84.25,84.47,84.25,84.41,58100.0,56.5235,56.6711,56.5235,56.6308,58100.0
2008-03-04 12:35:00,84.44,84.57,84.29,84.55,72500.0,56.6509,56.7381,56.5503,56.7247,72500.0
2008-03-04 12:40:00,84.56,84.66,84.48,84.53,70300.0,56.7314,56.7985,56.6778,56.7113,70300.0
2008-03-04 12:45:00,84.52,84.61,84.42,84.42,44300.0,56.7046,56.765,56.6375,56.6375,44300.0
2008-03-04 12:50:00,84.45,84.46,84.11,84.18,51700.0,56.6576,56.6643,56.4295,56.4765,51700.0
2008-03-04 12:55:00,84.2,84.24,83.89,84.01,65700.0,56.4899,56.5167,56.2819,56.3624,65700.0
2008-03-04 13:00:00,84.01,84.22,83.92,83.93,124700.0,56.3624,56.5033,56.3021,56.3088,124700.0
2008-03-04 13:05:00,83.96,84.04,83.92,83.98,62400.0,56.3289,56.3826,56.3021,56.3423,62400.0
2008-03-04 13:10:00,83.99,84.07,83.85,84.02,111700.0,56.349,56.4027,56.2551,56.3692,111700.0
2008-03-04 13:15:00,84.01,84.26,83.89,83.9,96800.0,56.3624,56.5302,56.2819,56.2886,96800.0
2008-03-04 13:20:00,83.89,83.91,83.62,83.7,169300.0,56.2819,56.2954,56.1008,56.1545,169300.0
2008-03-04 13:25:00,83.7,84.03,83.69,83.99,132900.0,56.1545,56.3759,56.1478,56.349,132900.0
2008-03-04 13:30:00,84.0,84.01,83.6,83.63,84900.0,56.3557,56.3624,56.0874,56.1075,84900.0
2008-03-04 13:35:00,83.63,83.71,83.13,83.28,138300.0,56.1075,56.1612,55.772,55.8727,138300.0
2008-03-04 13:40:00,83.27,83.44,83.16,83.44,167900.0,55.866,55.98,55.7922,55.98,167900.0
2008-03-04 13:45:00,83.42,83.58,83.28,83.29,87700.0,55.9666,56.074,55.8727,55.8794,87700.0
2008-03-04 13:50:00,83.29,83.38,83.17,83.33,148200.0,55.8794,55.9398,55.7989,55.9062,148200.0
2008-03-04 13:55:00,83.31,83.34,83.0,83.01,168600.0,55.8928,55.9129,55.6848,55.6915,168600.0
2008-03-04 14:00:00,83.01,83.05,82.67,82.84,218300.0,55.6915,55.7184,55.4634,55.5775,218300.0
2008-03-04 14:05:00,82.83,82.99,82.68,82.92,128100.0,55.5708,55.6781,55.4701,55.6312,128100.0
2008-03-04 14:10:00,82.92,82.99,82.77,82.89,159400.0,55.6312,55.6781,55.5305,55.611,159400.0
2008-03-04 14:15:00,82.91,83.09,82.77,83.04,82800.0,55.6244,55.7452,55.5305,55.7117,82800.0
2008-03-04 14:20:00,83.04,83.34,82.96,83.21,123400.0,55.7117,55.9129,55.658,55.8257,123400.0
2008-03-04 14:25:00,83.21,83.4,83.11,83.18,76500.0,55.8257,55.9532,55.7586,55.8056,76500.0
2008-03-04 14:30:00,83.17,83.23,82.94,83.12,56500.0,55.7989,55.8391,55.6446,55.7653,56500.0
2008-03-04 14:35:00,83.11,83.21,83.0,83.17,62300.0,55.7586,55.8257,55.6848,55.7989,62300.0
2008-03-04 14:40:00,83.17,83.95,83.14,83.84,150300.0,55.7989,56.3222,55.7788,56.2484,150300.0
2008-03-04 14:45:00,83.83,84.29,83.76,84.17,178000.0,56.2417,56.5503,56.1947,56.4698,178000.0
2008-03-04 14:50:00,84.18,84.25,83.8,84.07,109800.0,56.4765,56.5235,56.2216,56.4027,109800.0
2008-03-04 14:55:00,84.04,84.11,83.82,84.08,83400.0,56.3826,56.4295,56.235,56.4094,83400.0
2008-03-04 15:00:00,84.08,84.57,83.86,84.47,131700.0,56.4094,56.7381,56.2618,56.6711,131700.0
2008-03-04 15:05:00,84.44,84.84,84.43,84.54,140800.0,56.6509,56.9193,56.6442,56.718,140800.0
2008-03-04 15:10:00,84.55,84.57,84.19,84.45,158000.0,56.7247,56.7381,56.4832,56.6576,158000.0
2008-03-04 15:15:00,84.46,84.94,84.39,84.87,142300.0,56.6643,56.9864,56.6174,56.9394,142300.0
2008-03-04 15:20:00,84.87,84.91,84.72,84.83,123600.0,56.9394,56.9663,56.8388,56.9126,123600.0
2008-03-04 15:25:00,84.81,84.84,84.36,84.46,90000.0,56.8992,56.9193,56.5973,56.6643,90000.0
2008-03-04 15:30:00,84.43,84.87,84.31,84.82,105300.0,56.6442,56.9394,56.5637,56.9059,105300.0
2008-03-04 15:35:00,84.82,85.12,84.72,85.1,194900.0,56.9059,57.1071,56.8388,57.0937,194900.0
2008-03-04 15:40:00,85.1,85.5,85.01,85.09,216300.0,57.0937,57.3621,57.0333,57.087,216300.0
2008-03-04 15:45:00,85.1,85.1,84.64,84.7,221500.0,57.0937,57.0937,56.7851,56.8254,221500.0
2008-03-04 15:50:00,84.69,84.71,84.35,84.42,249500.0,56.8187,56.8321,56.5905,56.6375,249500.0
2008-03-04 15:55:00,84.4,84.79,84.37,84.55,323600.0,56.6241,56.8857,56.604,56.7247,323600.0
2008-03-05 09:30:00,85.01,86.5,85.01,86.05,333400.0,57.0333,58.033,57.0333,57.7311,333400.0
2008-03-05 09:35:00,86.01,86.68,85.96,86.62,197900.0,57.7042,58.1537,57.6707,58.1135,197900.0
2008-03-05 09:40:00,86.61,86.65,85.84,86.08,159400.0,58.1068,58.1336,57.5902,57.7512,159400.0
2008-03-05 09:45:00,86.07,86.75,85.98,86.75,137500.0,57.7445,58.2007,57.6841,58.2007,137500.0
2008-03-05 09:50:00,86.74,87.16,86.49,86.79,169400.0,58.194,58.4758,58.0263,58.2275,169400.0
2008-03-05 09:55:00,86.78,86.8,86.47,86.66,82400.0,58.2208,58.2343,58.0129,58.1403,82400.0
2008-03-05 10:00:00,86.63,87.37,86.63,87.04,178300.0,58.1202,58.6167,58.1202,58.3953,178300.0
2008-03-05 10:05:00,87.04,87.15,86.82,86.91,104500.0,58.3953,58.4691,58.2477,58.3081,104500.0
2008-03-05 10:10:00,86.89,87.19,86.87,87.07,105400.0,58.2946,58.4959,58.2812,58.4154,105400.0
2008-03-05 10:15:00,87.06,87.4,87.02,87.34,131500.0,58.4087,58.6368,58.3819,58.5965,131500.0
2008-03-05 10:20:00,87.33,87.4,87.01,87.03,114700.0,58.5898,58.6368,58.3751,58.3886,114700.0
2008-03-05 10:25:00,87.01,87.09,86.67,86.8,134900.0,58.3751,58.4288,58.147,58.2343,134900.0
2008-03-05 10:30:00,86.76,87.41,86.71,86.81,339900.0,58.2074,58.6435,58.1739,58.241,339900.0
2008-03-05 10:35:00,86.86,87.25,86.86,87.07,216900.0,58.2745,58.5362,58.2745,58.4154,216900.0
2008-03-05 10:40:00,87.07,87.49,87.04,87.42,177200.0,58.4154,58.6972,58.3953,58.6502,177200.0
2008-03-05 10:45:00,87.42,88.0,87.31,87.42,195900.0,58.6502,59.0393,58.5764,58.6502,195900.0
2008-03-05 10:50:00,87.45,87.6,87.39,87.42,123300.0,58.6703,58.771,58.6301,58.6502,123300.0
2008-03-05 10:55:00,87.43,87.46,87.27,87.37,122300.0,58.6569,58.6771,58.5496,58.6167,122300.0
2008-03-05 11:00:00,87.38,87.53,87.33,87.52,89700.0,58.6234,58.724,58.5898,58.7173,89700.0
2008-03-05 11:05:00,87.52,87.54,87.3,87.36,57700.0,58.7173,58.7307,58.5697,58.61,57700.0
2008-03-05 11:10:00,87.36,87.54,87.26,87.28,65500.0,58.61,58.7307,58.5429,58.5563,65500.0
2008-03-05 11:15:00,87.29,87.82,87.26,87.68,100700.0,58.563,58.9186,58.5429,58.8247,100700.0
2008-03-05 11:20:00,87.68,88.0,87.6,87.68,132000.0,58.8247,59.0393,58.771,58.8247,132000.0
2008-03-05 11:25:00,87.67,87.77,87.6,87.72,71100.0,58.8179,58.885,58.771,58.8515,71100.0
2008-03-05 11:30:00,87.69,87.82,87.62,87.7,73500.0,58.8314,58.9186,58.7844,58.8381,73500.0
2008-03-05 11:35:00,87.69,87.85,87.65,87.81,110600.0,58.8314,58.9387,58.8045,58.9119,110600.0
2008-03-05 11:40:00,87.81,87.9,87.7,87.9,78100.0,58.9119,58.9722,58.8381,58.9722,78100.0
2008-03-05 11:45:00,87.9,87.97,87.7,87.73,84100.0,58.9722,59.0192,58.8381,58.8582,84100.0
2008-03-05 11:50:00,87.72,87.84,87.7,87.71,55400.0,58.8515,58.932,58.8381,58.8448,55400.0
2008-03-05 11:55:00,87.71,87.79,87.49,87.52,107300.0,58.8448,58.8984,58.6972,58.7173,107300.0
2008-03-05 12:00:00,87.53,88.0,87.53,87.7,189800.0,58.724,59.0393,58.724,58.8381,189800.0
2008-03-05 12:05:00,87.71,87.86,87.46,87.54,156600.0,58.8448,58.9454,58.6771,58.7307,156600.0
2008-03-05 12:10:00,87.54,87.8,87.5,87.65,165100.0,58.7307,58.9052,58.7039,58.8045,165100.0
2008-03-05 12:15:00,87.65,87.8,87.53,87.57,115700.0,58.8045,58.9052,58.724,58.7509,115700.0
2008-03-05 12:20:00,87.58,87.76,87.42,87.74,88200.0,58.7576,58.8783,58.6502,58.8649,88200.0
2008-03-05 12:25:00,87.75,87.77,87.27,87.47,147200.0,58.8716,58.885,58.5496,58.6838,147200.0
2008-03-05 12:30:00,87.44,87.85,87.43,87.67,145300.0,58.6636,58.9387,58.6569,58.8179,145300.0
2008-03-05 12:35:00,87.66,87.75,87.37,87.61,121000.0,58.8112,58.8716,58.6167,58.7777,121000.0
2008-03-05 12:40:00,87.61,87.84,87.56,87.73,86900.0,58.7777,58.932,58.7441,58.8582,86900.0
2008-03-05 12:45:00,87.78,87.98,87.64,87.72,124800.0,58.8917,59.0259,58.7978,58.8515,124800.0
2008-03-05 12:50:00,87.69,87.87,87.6,87.78,80400.0,58.8314,58.9521,58.771,58.8917,80400.0
2008-03-05 12:55:00,87.77,87.8,87.63,87.78,84400.0,58.885,58.9052,58.7911,58.8917,84400.0
2008-03-05 13:00:00,87.78,87.79,87.58,87.61,107000.0,58.8917,58.8984,58.7576,58.7777,107000.0
2008-03-05 13:05:00,87.61,87.68,87.55,87.65,48400.0,58.7777,58.8247,58.7374,58.8045,48400.0
2008-03-05 13:10:00,87.67,87.69,87.44,87.53,105000.0,58.8179,58.8314,58.6636,58.724,105000.0
2008-03-05 13:15:00,87.52,87.61,87.21,87.3,111700.0,58.7173,58.7777,58.5093,58.5697,111700.0
2008-03-05 13:20:00,87.3,87.7,87.0,87.08,82800.0,58.5697,58.8381,58.3684,58.4221,82800.0
2008-03-05 13:25:00,87.12,87.37,87.1,87.14,78600.0,58.4489,58.6167,58.4355,58.4624,78600.0
2008-03-05 13:30:00,87.14,87.14,86.91,86.95,80300.0,58.4624,58.4624,58.3081,58.3349,80300.0
2008-03-05 13:35:00,86.94,87.11,86.44,86.65,157900.0,58.3282,58.4422,57.9927,58.1336,157900.0
2008-03-05 13:40:00,86.65,86.84,86.45,86.66,130800.0,58.1336,58.2611,57.9994,58.1403,130800.0
2008-03-05 13:45:00,86.63,86.75,86.5,86.61,99100.0,58.1202,58.2007,58.033,58.1068,99100.0
2008-03-05 13:50:00,86.57,86.94,86.52,86.84,76900.0,58.0799,58.3282,58.0464,58.2611,76900.0
2008-03-05 13:55:00,86.84,87.1,86.76,87.0,106400.0,58.2611,58.4355,58.2074,58.3684,106400.0
2008-03-05 14:00:00,87.01,87.11,86.79,87.0,118000.0,58.3751,58.4422,58.2275,58.3684,118000.0
2008-03-05 14:05:00,86.97,87.06,86.87,87.05,99900.0,58.3483,58.4087,58.2812,58.402,99900.0
2008-03-05 14:10:00,87.06,87.09,86.85,86.98,52000.0,58.4087,58.4288,58.2678,58.355,52000.0
2008-03-05 14:15:00,87.0,87.11,86.96,86.99,42700.0,58.3684,58.4422,58.3416,58.3617,42700.0
2008-03-05 14:20:00,87.0,87.03,86.87,86.94,40900.0,58.3684,58.3886,58.2812,58.3282,40900.0
2008-03-05 14:25:00,86.96,87.12,86.91,87.06,77800.0,58.3416,58.4489,58.3081,58.4087,77800.0
2008-03-05 14:30:00,87.06,87.12,86.99,87.06,58400.0,58.4087,58.4489,58.3617,58.4087,58400.0
2008-03-05 14:35:00,87.03,87.22,87.0,87.06,102400.0,58.3886,58.516,58.3684,58.4087,102400.0
2008-03-05 14:40:00,87.04,87.16,87.01,87.06,78400.0,58.3953,58.4758,58.3751,58.4087,78400.0
2008-03-05 14:45:00,87.07,87.24,87.06,87.21,111500.0,58.4154,58.5295,58.4087,58.5093,111500.0
2008-03-05 14:50:00,87.23,87.54,87.17,87.3,136500.0,58.5227,58.7307,58.4825,58.5697,136500.0
2008-03-05 14:55:00,87.3,87.36,87.16,87.21,85700.0,58.5697,58.61,58.4758,58.5093,85700.0
2008-03-05 15:00:00,87.23,87.24,87.05,87.08,94600.0,58.5227,58.5295,58.402,58.4221,94600.0
2008-03-05 15:05:00,87.09,87.14,86.9,87.0,115700.0,58.4288,58.4624,58.3013,58.3684,115700.0
2008-03-05 15:10:00,87.03,87.17,87.0,87.12,73200.0,58.3886,58.4825,58.3684,58.4489,73200.0
2008-03-05 15:15:00,87.12,87.16,86.84,86.97,146400.0,58.4489,58.4758,58.2611,58.3483,146400.0
2008-03-05 15:20:00,86.97,87.33,86.85,87.21,82700.0,58.3483,58.5898,58.2678,58.5093,82700.0
2008-03-05 15:25:00,87.22,87.55,87.12,87.4,102500.0,58.516,58.7374,58.4489,58.6368,102500.0
2008-03-05 15:30:00,87.38,87.64,87.28,87.39,134000.0,58.6234,58.7978,58.5563,58.6301,134000.0
2008-03-05 15:35:00,87.39,87.39,87.15,87.26,125300.0,58.6301,58.6301,58.4691,58.5429,125300.0
2008-03-05 15:40:00,87.26,87.55,87.26,87.44,169700.0,58.5429,58.7374,58.5429,58.6636,169700.0
2008-03-05 15:45:00,87.4,87.48,87.28,87.32,146100.0,58.6368,58.6905,58.5563,58.5831,146100.0
2008-03-05 15:50:00,87.32,87.59,87.32,87.58,165300.0,58.5831,58.7643,58.5831,58.7576,165300.0
2008-03-05 15:55:00,87.59,88.0,87.59,87.99,333000.0,58.7643,59.0393,58.7643,59.0326,333000.0
2008-03-06 09:30:00,87.59,88.43,87.59,88.36,238800.0,58.7643,59.3278,58.7643,59.2809,238800.0
2008-03-06 09:35:00,88.35,88.68,88.27,88.68,173400.0,59.2742,59.4956,59.2205,59.4956,173400.0
2008-03-06 09:40:00,88.64,88.74,88.21,88.32,212300.0,59.4687,59.5358,59.1802,59.254,212300.0
2008-03-06 09:45:00,88.34,88.63,88.31,88.47,180400.0,59.2674,59.462,59.2473,59.3547,180400.0
2008-03-06 09:50:00,88.45,88.84,88.3,88.8,120900.0,59.3412,59.6029,59.2406,59.5761,120900.0
2008-03-06 09:55:00,88.76,88.8,88.15,88.15,195400.0,59.5492,59.5761,59.14,59.14,195400.0
2008-03-06 10:00:00,88.11,88.26,87.61,87.96,272700.0,59.1131,59.2138,58.7777,59.0125,272700.0
2008-03-06 10:05:00,87.97,88.3,87.91,88.12,174600.0,59.0192,59.2406,58.979,59.1198,174600.0
2008-03-06 10:10:00,88.13,88.66,88.01,88.55,208600.0,59.1266,59.4821,59.046,59.4083,208600.0
2008-03-06 10:15:00,88.6,88.68,88.52,88.58,116000.0,59.4419,59.4956,59.3882,59.4285,116000.0
2008-03-06 10:20:00,88.58,89.0,88.52,88.88,109600.0,59.4285,59.7102,59.3882,59.6297,109600.0
2008-03-06 10:25:00,88.88,88.98,88.75,88.86,67900.0,59.6297,59.6968,59.5425,59.6163,67900.0
2008-03-06 10:30:00,88.87,89.18,88.59,88.98,234600.0,59.623,59.831,59.4352,59.6968,234600.0
2008-03-06 10:35:00,89.0,89.29,88.99,89.13,135800.0,59.7102,59.9048,59.7035,59.7975,135800.0
2008-03-06 10:40:00,89.15,89.15,88.84,89.05,99500.0,59.8109,59.8109,59.6029,59.7438,99500.0
2008-03-06 10:45:00,89.07,89.46,88.98,89.39,175600.0,59.7572,60.0189,59.6968,59.9719,175600.0
2008-03-06 10:50:00,89.37,89.5,89.1,89.13,258700.0,59.9585,60.0457,59.7773,59.7975,258700.0
2008-03-06 10:55:00,89.13,89.25,88.98,89.23,132300.0,59.7975,59.878,59.6968,59.8645,132300.0
2008-03-06 11:00:00,89.22,89.33,88.8,89.04,101600.0,59.8578,59.9316,59.5761,59.7371,101600.0
2008-03-06 11:05:00,89.01,89.11,88.76,89.05,75400.0,59.7169,59.784,59.5492,59.7438,75400.0
2008-03-06 11:10:00,89.05,89.15,88.8,88.83,45500.0,59.7438,59.8109,59.5761,59.5962,45500.0
2008-03-06 11:15:00,88.84,89.02,88.61,88.67,73600.0,59.6029,59.7237,59.4486,59.4888,73600.0
2008-03-06 11:20:00,88.67,88.95,88.64,88.77,98200.0,59.4888,59.6767,59.4687,59.5559,98200.0
2008-03-06 11:25:00,88.77,89.0,88.72,88.84,132100.0,59.5559,59.7102,59.5224,59.6029,132100.0
2008-03-06 11:30:00,88.84,88.89,88.39,88.5,149400.0,59.6029,59.6364,59.301,59.3748,149400.0
2008-03-06 11:35:00,88.5,88.76,88.45,88.55,176200.0,59.3748,59.5492,59.3412,59.4083,176200.0
2008-03-06 11:40:00,88.56,88.59,88.06,88.16,144900.0,59.415,59.4352,59.0796,59.1467,144900.0
2008-03-06 11:45:00,88.17,88.22,88.11,88.18,116600.0,59.1534,59.1869,59.1131,59.1601,116600.0
2008-03-06 11:50:00,88.18,88.29,88.12,88.16,124600.0,59.1601,59.2339,59.1198,59.1467,124600.0
2008-03-06 11:55:00,88.17,88.25,87.64,87.75,150400.0,59.1534,59.2071,58.7978,58.8716,150400.0
2008-03-06 12:00:00,87.79,87.9,87.5,87.8,122900.0,58.8984,58.9722,58.7039,58.9052,122900.0
2008-03-06 12:05:00,87.78,87.89,87.68,87.76,40800.0,58.8917,58.9655,58.8247,58.8783,40800.0
2008-03-06 12:10:00,87.77,87.79,87.25,87.41,161600.0,58.885,58.8984,58.5362,58.6435,161600.0
2008-03-06 12:15:00,87.41,87.48,87.0,87.19,117200.0,58.6435,58.6905,58.3684,58.4959,117200.0
2008-03-06 12:20:00,87.19,87.34,87.14,87.34,64700.0,58.4959,58.5965,58.4624,58.5965,64700.0
2008-03-06 12:25:00,87.34,87.6,87.31,87.36,78700.0,58.5965,58.771,58.5764,58.61,78700.0
2008-03-06 12:30:00,87.36,87.38,87.24,87.29,41600.0,58.61,58.6234,58.5295,58.563,41600.0
2008-03-06 12:35:00,87.29,87.67,87.29,87.63,36200.0,58.563,58.8179,58.563,58.7911,36200.0
2008-03-06 12:40:00,87.63,88.07,87.62,87.99,94600.0,58.7911,59.0863,58.7844,59.0326,94600.0
2008-03-06 12:45:00,88.01,88.01,87.71,87.94,81000.0,59.046,59.046,58.8448,58.9991,81000.0
2008-03-06 12:50:00,87.92,88.03,87.89,87.97,62000.0,58.9857,59.0595,58.9655,59.0192,62000.0
2008-03-06 12:55:00,87.97,87.98,87.5,87.75,76100.0,59.0192,59.0259,58.7039,58.8716,76100.0
2008-03-06 13:00:00,87.77,88.01,87.75,87.83,58600.0,58.885,59.046,58.8716,58.9253,58600.0
2008-03-06 13:05:00,87.79,88.07,87.75,87.99,70000.0,58.8984,59.0863,58.8716,59.0326,70000.0
2008-03-06 13:10:00,87.99,88.08,87.88,87.94,201100.0,59.0326,59.093,58.9588,58.9991,201100.0
2008-03-06 13:15:00,87.94,88.06,87.92,87.99,30200.0,58.9991,59.0796,58.9857,59.0326,30200.0
2008-03-06 13:20:00,88.0,88.0,87.84,87.89,54800.0,59.0393,59.0393,58.932,58.9655,54800.0
2008-03-06 13:25:00,87.9,87.92,87.7,87.7,39700.0,58.9722,58.9857,58.8381,58.8381,39700.0
2008-03-06 13:30:00,87.7,87.7,87.51,87.59,63900.0,58.8381,58.8381,58.7106,58.7643,63900.0
2008-03-06 13:35:00,87.57,87.64,87.38,87.58,53100.0,58.7509,58.7978,58.6234,58.7576,53100.0
2008-03-06 13:40:00,87.56,87.78,87.51,87.74,34500.0,58.7441,58.8917,58.7106,58.8649,34500.0
2008-03-06 13:45:00,87.76,88.22,87.72,88.17,162900.0,58.8783,59.1869,58.8515,59.1534,162900.0
2008-03-06 13:50:00,88.16,88.45,88.02,88.26,79100.0,59.1467,59.3412,59.0528,59.2138,79100.0
2008-03-06 13:55:00,88.27,88.36,88.1,88.29,41700.0,59.2205,59.2809,59.1064,59.2339,41700.0
2008-03-06 14:00:00,88.26,88.52,88.24,88.41,73800.0,59.2138,59.3882,59.2004,59.3144,73800.0
2008-03-06 14:05:00,88.41,88.69,88.32,88.39,96100.0,59.3144,59.5023,59.254,59.301,96100.0
2008-03-06 14:10:00,88.38,88.51,88.35,88.45,61000.0,59.2943,59.3815,59.2742,59.3412,61000.0
2008-03-06 14:15:00,88.45,88.62,88.36,88.48,82000.0,59.3412,59.4553,59.2809,59.3614,82000.0
2008-03-06 14:20:00,88.48,88.51,88.36,88.41,48600.0,59.3614,59.3815,59.2809,59.3144,48600.0
2008-03-06 14:25:00,88.38,88.46,88.25,88.38,106700.0,59.2943,59.348,59.2071,59.2943,106700.0
2008-03-06 14:30:00,88.37,88.37,88.15,88.3,52700.0,59.2876,59.2876,59.14,59.2406,52700.0
2008-03-06 14:35:00,88.29,88.49,88.26,88.46,48700.0,59.2339,59.3681,59.2138,59.348,48700.0
2008-03-06 14:40:00,88.47,88.59,88.3,88.49,77500.0,59.3547,59.4352,59.2406,59.3681,77500.0
2008-03-06 14:45:00,88.48,88.65,88.42,88.44,51900.0,59.3614,59.4754,59.3211,59.3345,51900.0
2008-03-06 14:50:00,88.44,88.68,88.38,88.64,105400.0,59.3345,59.4956,59.2943,59.4687,105400.0
2008-03-06 14:55:00,88.64,88.68,88.54,88.65,152100.0,59.4687,59.4956,59.4016,59.4754,152100.0
2008-03-06 15:00:00,88.65,88.78,88.31,88.33,186700.0,59.4754,59.5626,59.2473,59.2607,186700.0
2008-03-06 15:05:00,88.33,88.59,88.3,88.3,157300.0,59.2607,59.4352,59.2406,59.2406,157300.0
2008-03-06 15:10:00,88.31,88.48,88.18,88.22,145000.0,59.2473,59.3614,59.1601,59.1869,145000.0
2008-03-06 15:15:00,88.2,88.65,88.18,88.64,163400.0,59.1735,59.4754,59.1601,59.4687,163400.0
2008-03-06 15:20:00,88.65,88.68,88.43,88.64,101500.0,59.4754,59.4956,59.3278,59.4687,101500.0
2008-03-06 15:25:00,88.64,88.93,88.56,88.92,156400.0,59.4687,59.6633,59.415,59.6566,156400.0
2008-03-06 15:30:00,88.92,88.92,88.41,88.42,168800.0,59.6566,59.6566,59.3144,59.3211,168800.0
2008-03-06 15:35:00,88.42,88.46,88.07,88.08,136000.0,59.3211,59.348,59.0863,59.093,136000.0
2008-03-06 15:40:00,88.08,88.24,87.91,88.09,238800.0,59.093,59.2004,58.979,59.0997,238800.0
2008-03-06 15:45:00,88.08,88.2,87.89,87.99,185500.0,59.093,59.1735,58.9655,59.0326,185500.0
2008-03-06 15:50:00,87.99,88.07,87.81,87.88,313800.0,59.0326,59.0863,58.9119,58.9588,313800.0
2008-03-06 15:55:00,87.89,87.93,87.56,87.66,427100.0,58.9655,58.9924,58.7441,58.8112,427100.0
2008-03-07 09:30:00,87.1,87.3,85.93,86.32,161600.0,58.4355,58.5697,57.6506,57.9122,161600.0
2008-03-07 09:35:00,86.3,87.45,86.29,87.28,144600.0,57.8988,58.6703,57.8921,58.5563,144600.0
2008-03-07 09:40:00,87.3,87.46,86.95,87.45,138600.0,58.5697,58.6771,58.3349,58.6703,138600.0
2008-03-07 09:45:00,87.45,87.7,86.95,87.01,86700.0,58.6703,58.8381,58.3349,58.3751,86700.0
2008-03-07 09:50:00,87.0,87.01,86.44,86.51,93200.0,58.3684,58.3751,57.9927,58.0397,93200.0
2008-03-07 09:55:00,86.52,87.3,86.4,87.08,200400.0,58.0464,58.5697,57.9659,58.4221,200400.0
2008-03-07 10:00:00,87.08,87.33,87.01,87.21,113000.0,58.4221,58.5898,58.3751,58.5093,113000.0
2008-03-07 10:05:00,87.32,87.36,86.75,87.01,102200.0,58.5831,58.61,58.2007,58.3751,102200.0
2008-03-07 10:10:00,86.96,86.96,86.23,86.43,125700.0,58.3416,58.3416,57.8518,57.986,125700.0
2008-03-07 10:15:00,86.41,86.68,86.17,86.2,129100.0,57.9726,58.1537,57.8116,57.8317,129100.0
2008-03-07 10:20:00,86.2,86.49,85.74,85.98,147200.0,57.8317,58.0263,57.5231,57.6841,147200.0
2008-03-07 10:25:00,85.98,86.34,85.95,86.26,108400.0,57.6841,57.9256,57.664,57.872,108400.0
2008-03-07 10:30:00,86.26,86.65,86.21,86.63,90200.0,57.872,58.1336,57.8384,58.1202,90200.0
2008-03-07 10:35:00,86.65,86.74,86.32,86.67,85900.0,58.1336,58.194,57.9122,58.147,85900.0
2008-03-07 10:40:00,86.67,86.85,86.6,86.62,84700.0,58.147,58.2678,58.1001,58.1135,84700.0
2008-03-07 10:45:00,86.62,86.73,86.47,86.67,75200.0,58.1135,58.1873,58.0129,58.147,75200.0
2008-03-07 10:50:00,86.67,86.68,86.28,86.37,54300.0,58.147,58.1537,57.8854,57.9458,54300.0
2008-03-07 10:55:00,86.36,86.55,86.27,86.47,57300.0,57.9391,58.0665,57.8787,58.0129,57300.0
2008-03-07 11:00:00,86.47,86.51,85.92,85.93,93200.0,58.0129,58.0397,57.6439,57.6506,93200.0
2008-03-07 11:05:00,85.93,86.03,85.63,85.68,99500.0,57.6506,57.7177,57.4493,57.4828,99500.0
2008-03-07 11:10:00,85.66,86.47,85.64,85.69,427300.0,57.4694,58.0129,57.456,57.4896,427300.0
2008-03-07 11:15:00,85.7,85.85,85.63,85.74,131700.0,57.4963,57.5969,57.4493,57.5231,131700.0
2008-03-07 11:20:00,85.74,85.77,85.56,85.68,112100.0,57.5231,57.5432,57.4023,57.4828,112100.0
2008-03-07 11:25:00,85.67,85.78,85.47,85.73,74600.0,57.4761,57.5499,57.342,57.5164,74600.0
2008-03-07 11:30:00,85.74,86.04,85.7,85.91,81900.0,57.5231,57.7244,57.4963,57.6372,81900.0
2008-03-07 11:35:00,85.9,86.19,85.9,86.1,59800.0,57.6304,57.825,57.6304,57.7646,59800.0
2008-03-07 11:40:00,86.08,86.2,85.44,85.44,103200.0,57.7512,57.8317,57.3218,57.3218,103200.0
2008-03-07 11:45:00,85.46,85.55,85.32,85.39,86900.0,57.3352,57.3956,57.2413,57.2883,86900.0
2008-03-07 11:50:00,85.41,85.5,85.28,85.38,96500.0,57.3017,57.3621,57.2145,57.2816,96500.0
2008-03-07 11:55:00,85.37,85.45,85.15,85.21,65700.0,57.2749,57.3285,57.1273,57.1675,65700.0
2008-03-07 12:00:00,85.2,85.23,85.05,85.08,85500.0,57.1608,57.1809,57.0602,57.0803,85500.0
2008-03-07 12:05:00,85.07,85.11,84.84,84.98,80500.0,57.0736,57.1004,56.9193,57.0132,80500.0
2008-03-07 12:10:00,84.99,85.12,84.86,84.92,59300.0,57.0199,57.1071,56.9327,56.973,59300.0
2008-03-07 12:15:00,84.92,85.02,84.69,84.95,96200.0,56.973,57.0401,56.8187,56.9931,96200.0
2008-03-07 12:20:00,84.93,85.07,84.82,85.01,54900.0,56.9797,57.0736,56.9059,57.0333,54900.0
2008-03-07 12:25:00,85.02,85.05,84.69,84.73,79800.0,57.0401,57.0602,56.8187,56.8455,79800.0
2008-03-07 12:30:00,84.73,85.02,84.72,85.0,74400.0,56.8455,57.0401,56.8388,57.0266,74400.0
2008-03-07 12:35:00,85.0,85.0,84.58,84.58,82500.0,57.0266,57.0266,56.7449,56.7449,82500.0
2008-03-07 12:40:00,84.59,85.02,84.57,85.02,62700.0,56.7516,57.0401,56.7381,57.0401,62700.0
2008-03-07 12:45:00,85.05,85.38,85.0,85.38,67800.0,57.0602,57.2816,57.0266,57.2816,67800.0
2008-03-07 12:50:00,85.38,85.52,85.29,85.49,81300.0,57.2816,57.3755,57.2212,57.3554,81300.0
2008-03-07 12:55:00,85.5,85.56,85.37,85.53,67100.0,57.3621,57.4023,57.2749,57.3822,67100.0
2008-03-07 13:00:00,85.53,85.54,85.31,85.46,61300.0,57.3822,57.3889,57.2346,57.3352,61300.0
2008-03-07 13:05:00,85.46,85.63,85.42,85.54,33600.0,57.3352,57.4493,57.3084,57.3889,33600.0
2008-03-07 13:10:00,85.55,85.56,85.15,85.19,66700.0,57.3956,57.4023,57.1273,57.1541,66700.0
2008-03-07 13:15:00,85.17,85.21,85.01,85.18,76400.0,57.1407,57.1675,57.0333,57.1474,76400.0
2008-03-07 13:20:00,85.19,85.35,85.18,85.32,36400.0,57.1541,57.2614,57.1474,57.2413,36400.0
2008-03-07 13:25:00,85.33,85.59,85.33,85.48,33000.0,57.248,57.4225,57.248,57.3487,33000.0
2008-03-07 13:30:00,85.48,85.48,85.23,85.23,26100.0,57.3487,57.3487,57.1809,57.1809,26100.0
2008-03-07 13:35:00,85.24,85.25,84.89,84.92,49400.0,57.1877,57.1944,56.9528,56.973,49400.0
2008-03-07 13:40:00,84.91,84.93,84.71,84.84,67600.0,56.9663,56.9797,56.8321,56.9193,67600.0
2008-03-07 13:45:00,84.84,85.03,84.81,84.95,51300.0,56.9193,57.0468,56.8992,56.9931,51300.0
2008-03-07 13:50:00,84.95,84.95,84.43,84.49,103600.0,56.9931,56.9931,56.6442,56.6845,103600.0
2008-03-07 13:55:00,84.49,84.63,84.36,84.48,74100.0,56.6845,56.7784,56.5973,56.6778,74100.0
2008-03-07 14:00:00,84.5,84.58,84.25,84.38,118600.0,56.6912,56.7449,56.5235,56.6107,118600.0
2008-03-07 14:05:00,84.39,84.99,84.29,84.99,145100.0,56.6174,57.0199,56.5503,57.0199,145100.0
2008-03-07 14:10:00,84.94,85.09,84.79,84.92,140800.0,56.9864,57.087,56.8857,56.973,140800.0
2008-03-07 14:15:00,84.91,84.92,84.55,84.57,96400.0,56.9663,56.973,56.7247,56.7381,96400.0
2008-03-07 14:20:00,84.58,84.58,84.24,84.31,118700.0,56.7449,56.7449,56.5167,56.5637,118700.0
2008-03-07 14:25:00,84.33,84.77,84.26,84.76,73800.0,56.5771,56.8723,56.5302,56.8656,73800.0
2008-03-07 14:30:00,84.76,84.84,84.51,84.55,53300.0,56.8656,56.9193,56.6979,56.7247,53300.0
2008-03-07 14:35:00,84.55,84.6,84.22,84.31,76100.0,56.7247,56.7583,56.5033,56.5637,76100.0
2008-03-07 14:40:00,84.33,84.68,84.3,84.67,49700.0,56.5771,56.8119,56.557,56.8052,49700.0
2008-03-07 14:45:00,84.67,84.93,84.66,84.89,75600.0,56.8052,56.9797,56.7985,56.9528,75600.0
2008-03-07 14:50:00,84.89,84.91,84.74,84.76,70000.0,56.9528,56.9663,56.8522,56.8656,70000.0
2008-03-07 14:55:00,84.76,85.37,84.67,85.36,80100.0,56.8656,57.2749,56.8052,57.2682,80100.0
2008-03-07 15:00:00,85.37,85.63,85.25,85.26,194500.0,57.2749,57.4493,57.1944,57.2011,194500.0
2008-03-07 15:05:00,85.26,85.7,85.17,85.68,104900.0,57.2011,57.4963,57.1407,57.4828,104900.0
2008-03-07 15:10:00,85.68,86.0,85.54,85.56,231300.0,57.4828,57.6975,57.3889,57.4023,231300.0
2008-03-07 15:15:00,85.56,86.05,85.23,85.96,160400.0,57.4023,57.7311,57.1809,57.6707,160400.0
2008-03-07 15:20:00,85.92,86.09,85.67,86.01,183200.0,57.6439,57.7579,57.4761,57.7042,183200.0
2008-03-07 15:25:00,86.05,86.12,85.51,85.74,123500.0,57.7311,57.778,57.3688,57.5231,123500.0
2008-03-07 15:30:00,85.73,85.85,85.42,85.5,170500.0,57.5164,57.5969,57.3084,57.3621,170500.0
2008-03-07 15:35:00,85.48,86.07,85.42,86.0,168800.0,57.3487,57.7445,57.3084,57.6975,168800.0
2008-03-07 15:40:00,86.0,86.22,85.67,85.87,268900.0,57.6975,57.8451,57.4761,57.6103,268900.0
2008-03-07 15:45:00,85.89,86.04,85.64,85.75,147200.0,57.6237,57.7244,57.456,57.5298,147200.0
2008-03-07 15:50:00,85.77,85.87,85.51,85.63,251300.0,57.5432,57.6103,57.3688,57.4493,251300.0
2008-03-07 15:55:00,85.63,85.79,85.51,85.58,269200.0,57.4493,57.5566,57.3688,57.4158,269200.0
2008-03-10 09:30:00,85.66,85.95,84.9,84.9,144800.0,57.4694,57.664,56.9595,56.9595,144800.0
2008-03-10 09:35:00,84.9,84.9,84.05,84.26,153500.0,56.9595,56.9595,56.3893,56.5302,153500.0
2008-03-10 09:40:00,84.22,84.26,83.7,84.01,152300.0,56.5033,56.5302,56.1545,56.3624,152300.0
2008-03-10 09:45:00,84.02,84.05,83.75,83.78,87300.0,56.3692,56.3893,56.188,56.2081,87300.0
2008-03-10 09:50:00,83.79,83.88,83.46,83.69,108500.0,56.2148,56.2752,55.9934,56.1478,108500.0
2008-03-10 09:55:00,83.72,83.81,83.3,83.53,207300.0,56.1679,56.2283,55.8861,56.0404,207300.0
2008-03-10 10:00:00,83.53,83.82,83.53,83.75,191500.0,56.0404,56.235,56.0404,56.188,191500.0
2008-03-10 10:05:00,83.73,83.9,83.47,83.77,142600.0,56.1746,56.2886,56.0002,56.2014,142600.0
2008-03-10 10:10:00,83.77,84.01,83.73,84.01,58800.0,56.2014,56.3624,56.1746,56.3624,58800.0
2008-03-10 10:15:00,84.02,84.2,83.92,83.95,117000.0,56.3692,56.4899,56.3021,56.3222,117000.0
2008-03-10 10:20:00,83.95,84.18,83.81,84.0,101700.0,56.3222,56.4765,56.2283,56.3557,101700.0
2008-03-10 10:25:00,83.98,84.18,83.9,84.16,231600.0,56.3423,56.4765,56.2886,56.4631,231600.0
2008-03-10 10:30:00,84.16,84.86,84.16,84.77,162900.0,56.4631,56.9327,56.4631,56.8723,162900.0
2008-03-10 10:35:00,84.78,85.11,84.49,84.89,133600.0,56.879,57.1004,56.6845,56.9528,133600.0
2008-03-10 10:40:00,84.9,84.9,84.44,84.5,66700.0,56.9595,56.9595,56.6509,56.6912,66700.0
2008-03-10 10:45:00,84.51,84.77,84.38,84.7,76500.0,56.6979,56.8723,56.6107,56.8254,76500.0
2008-03-10 10:50:00,84.68,84.86,84.62,84.78,122700.0,56.8119,56.9327,56.7717,56.879,122700.0
2008-03-10 10:55:00,84.79,84.85,84.42,84.5,69800.0,56.8857,56.926,56.6375,56.6912,69800.0
2008-03-10 11:00:00,84.48,84.89,84.46,84.65,65700.0,56.6778,56.9528,56.6643,56.7918,65700.0
2008-03-10 11:05:00,84.66,84.8,84.45,84.46,36100.0,56.7985,56.8925,56.6576,56.6643,36100.0
2008-03-10 11:10:00,84.46,84.66,84.31,84.43,56500.0,56.6643,56.7985,56.5637,56.6442,56500.0
2008-03-10 11:15:00,84.43,84.48,84.14,84.22,55300.0,56.6442,56.6778,56.4497,56.5033,55300.0
2008-03-10 11:20:00,84.22,84.23,83.9,83.98,74800.0,56.5033,56.51,56.2886,56.3423,74800.0
2008-03-10 11:25:00,83.95,84.14,83.9,83.98,99000.0,56.3222,56.4497,56.2886,56.3423,99000.0
2008-03-10 11:30:00,83.99,84.03,83.76,83.87,65600.0,56.349,56.3759,56.1947,56.2685,65600.0
2008-03-10 11:35:00,83.85,84.01,83.7,83.74,101900.0,56.2551,56.3624,56.1545,56.1813,101900.0
2008-03-10 11:40:00,83.71,83.74,83.3,83.35,129700.0,56.1612,56.1813,55.8861,55.9196,129700.0
2008-03-10 11:45:00,83.35,83.38,83.03,83.2,173600.0,55.9196,55.9398,55.705,55.819,173600.0
2008-03-10 11:50:00,83.19,83.41,83.18,83.32,116700.0,55.8123,55.9599,55.8056,55.8995,116700.0
2008-03-10 11:55:00,83.3,83.58,83.27,83.56,75000.0,55.8861,56.074,55.866,56.0605,75000.0
2008-03-10 12:00:00,83.57,83.83,83.51,83.54,147100.0,56.0672,56.2417,56.027,56.0471,147100.0
2008-03-10 12:05:00,83.54,83.82,83.47,83.81,139500.0,56.0471,56.235,56.0002,56.2283,139500.0
2008-03-10 12:10:00,83.84,83.94,83.68,83.79,97200.0,56.2484,56.3155,56.141,56.2148,97200.0
2008-03-10 12:15:00,83.81,84.14,83.7,84.08,71200.0,56.2283,56.4497,56.1545,56.4094,71200.0
2008-03-10 12:20:00,84.06,84.27,83.94,84.01,55000.0,56.396,56.5369,56.3155,56.3624,55000.0
2008-03-10 12:25:00,84.04,84.11,83.59,83.78,62100.0,56.3826,56.4295,56.0807,56.2081,62100.0
2008-03-10 12:30:00,83.75,84.03,83.72,83.86,53400.0,56.188,56.3759,56.1679,56.2618,53400.0
2008-03-10 12:35:00,83.89,84.17,83.88,84.06,58000.0,56.2819,56.4698,56.2752,56.396,58000.0
2008-03-10 12:40:00,84.05,84.23,83.91,84.0,71700.0,56.3893,56.51,56.2954,56.3557,71700.0
2008-03-10 12:45:00,84.0,84.05,83.74,83.77,95600.0,56.3557,56.3893,56.1813,56.2014,95600.0
2008-03-10 12:50:00,83.79,83.9,83.65,83.87,114700.0,56.2148,56.2886,56.1209,56.2685,114700.0
2008-03-10 12:55:00,83.88,84.09,83.82,83.97,143000.0,56.2752,56.4161,56.235,56.3356,143000.0
2008-03-10 13:00:00,83.98,84.12,83.95,84.08,58200.0,56.3423,56.4362,56.3222,56.4094,58200.0
2008-03-10 13:05:00,84.08,84.29,84.02,84.28,102700.0,56.4094,56.5503,56.3692,56.5436,102700.0
2008-03-10 13:10:00,84.26,84.4,84.18,84.26,80300.0,56.5302,56.6241,56.4765,56.5302,80300.0
2008-03-10 13:15:00,84.27,84.35,84.1,84.1,51100.0,56.5369,56.5905,56.4228,56.4228,51100.0
2008-03-10 13:20:00,84.1,84.1,83.83,83.83,76300.0,56.4228,56.4228,56.2417,56.2417,76300.0
2008-03-10 13:25:00,83.84,83.85,83.62,83.71,82900.0,56.2484,56.2551,56.1008,56.1612,82900.0
2008-03-10 13:30:00,83.69,83.91,83.66,83.77,73900.0,56.1478,56.2954,56.1276,56.2014,73900.0
2008-03-10 13:35:00,83.75,83.82,83.43,83.44,112200.0,56.188,56.235,55.9733,55.98,112200.0
2008-03-10 13:40:00,83.44,83.82,83.43,83.78,63900.0,55.98,56.235,55.9733,56.2081,63900.0
2008-03-10 13:45:00,83.8,83.9,83.74,83.8,84900.0,56.2216,56.2886,56.1813,56.2216,84900.0
2008-03-10 13:50:00,83.79,83.92,83.76,83.81,51200.0,56.2148,56.3021,56.1947,56.2283,51200.0
2008-03-10 13:55:00,83.84,83.86,83.64,83.66,41600.0,56.2484,56.2618,56.1142,56.1276,41600.0
2008-03-10 14:00:00,83.64,83.65,83.07,83.09,108300.0,56.1142,56.1209,55.7318,55.7452,108300.0
2008-03-10 14:05:00,83.09,83.58,83.07,83.35,140800.0,55.7452,56.074,55.7318,55.9196,140800.0
2008-03-10 14:10:00,83.35,83.6,83.3,83.41,143600.0,55.9196,56.0874,55.8861,55.9599,143600.0
2008-03-10 14:15:00,83.4,83.43,83.0,83.02,199500.0,55.9532,55.9733,55.6848,55.6982,199500.0
2008-03-10 14:20:00,83.0,83.03,82.72,82.73,157700.0,55.6848,55.705,55.497,55.5037,157700.0
2008-03-10 14:25:00,82.72,83.17,82.63,83.1,152200.0,55.497,55.7989,55.4366,55.7519,152200.0
2008-03-10 14:30:00,83.1,83.36,82.95,83.19,105100.0,55.7519,55.9264,55.6513,55.8123,105100.0
2008-03-10 14:35:00,83.2,83.25,82.98,83.2,94100.0,55.819,55.8526,55.6714,55.819,94100.0
2008-03-10 14:40:00,83.2,83.25,83.07,83.17,55700.0,55.819,55.8526,55.7318,55.7989,55700.0
2008-03-10 14:45:00,83.18,83.28,82.99,83.06,94900.0,55.8056,55.8727,55.6781,55.7251,94900.0
2008-03-10 14:50:00,83.05,83.19,83.04,83.13,58800.0,55.7184,55.8123,55.7117,55.772,58800.0
2008-03-10 14:55:00,83.14,83.14,82.75,82.78,96100.0,55.7788,55.7788,55.5171,55.5372,96100.0
2008-03-10 15:00:00,82.78,82.88,82.63,82.68,117700.0,55.5372,55.6043,55.4366,55.4701,117700.0
2008-03-10 15:05:00,82.68,82.74,82.56,82.7,140800.0,55.4701,55.5104,55.3896,55.4836,140800.0
2008-03-10 15:10:00,82.7,82.94,82.59,82.8,183600.0,55.4836,55.6446,55.4098,55.5507,183600.0
2008-03-10 15:15:00,82.77,82.79,82.6,82.65,128200.0,55.5305,55.5439,55.4165,55.45,128200.0
2008-03-10 15:20:00,82.64,82.87,82.55,82.66,168800.0,55.4433,55.5976,55.3829,55.4567,168800.0
2008-03-10 15:25:00,82.64,82.91,82.51,82.86,186600.0,55.4433,55.6244,55.3561,55.5909,186600.0
2008-03-10 15:30:00,82.86,83.07,82.66,83.04,254600.0,55.5909,55.7318,55.4567,55.7117,254600.0
2008-03-10 15:35:00,83.04,83.14,82.8,82.82,152500.0,55.7117,55.7788,55.5507,55.5641,152500.0
2008-03-10 15:40:00,82.82,82.97,82.6,82.92,235900.0,55.5641,55.6647,55.4165,55.6312,235900.0
2008-03-10 15:45:00,82.9,83.0,82.57,82.71,287700.0,55.6177,55.6848,55.3963,55.4903,287700.0
2008-03-10 15:50:00,82.7,82.85,82.6,82.8,277400.0,55.4836,55.5842,55.4165,55.5507,277400.0
2008-03-10 15:55:00,82.8,83.03,82.72,82.98,498000.0,55.5507,55.705,55.497,55.6714,498000.0
2008-03-11 09:30:00,84.36,85.79,84.36,85.79,366800.0,56.5973,57.5566,56.5973,57.5566,366800.0
2008-03-11 09:35:00,85.79,85.86,85.3,85.63,131700.0,57.5566,57.6036,57.2279,57.4493,131700.0
2008-03-11 09:40:00,85.59,85.65,85.21,85.28,126800.0,57.4225,57.4627,57.1675,57.2145,126800.0
2008-03-11 09:45:00,85.28,85.37,85.01,85.01,129100.0,57.2145,57.2749,57.0333,57.0333,129100.0
2008-03-11 09:50:00,85.09,85.37,85.04,85.33,137900.0,57.087,57.2749,57.0535,57.248,137900.0
2008-03-11 09:55:00,85.33,85.78,85.29,85.33,199600.0,57.248,57.5499,57.2212,57.248,199600.0
2008-03-11 10:00:00,85.32,85.42,85.23,85.26,137600.0,57.2413,57.3084,57.1809,57.2011,137600.0
2008-03-11 10:05:00,85.3,85.82,85.26,85.82,111900.0,57.2279,57.5768,57.2011,57.5768,111900.0
2008-03-11 10:10:00,85.83,86.13,85.62,86.12,126000.0,57.5835,57.7848,57.4426,57.778,126000.0
2008-03-11 10:15:00,86.13,86.24,85.54,85.66,179400.0,57.7848,57.8586,57.3889,57.4694,179400.0
2008-03-11 10:20:00,85.68,85.71,85.4,85.65,160300.0,57.4828,57.503,57.295,57.4627,160300.0
2008-03-11 10:25:00,85.66,85.71,85.18,85.27,158700.0,57.4694,57.503,57.1474,57.2078,158700.0
2008-03-11 10:30:00,85.27,85.47,85.11,85.26,185600.0,57.2078,57.342,57.1004,57.2011,185600.0
2008-03-11 10:35:00,85.26,85.56,85.17,85.53,158800.0,57.2011,57.4023,57.1407,57.3822,158800.0
2008-03-11 10:40:00,85.53,85.7,85.52,85.56,147100.0,57.3822,57.4963,57.3755,57.4023,147100.0
2008-03-11 10:45:00,85.56,85.7,85.45,85.63,114000.0,57.4023,57.4963,57.3285,57.4493,114000.0
2008-03-11 10:50:00,85.66,85.67,85.35,85.45,61500.0,57.4694,57.4761,57.2614,57.3285,61500.0
2008-03-11 10:55:00,85.45,85.6,85.42,85.47,69200.0,57.3285,57.4292,57.3084,57.342,69200.0
2008-03-11 11:00:00,85.45,85.58,85.4,85.53,93900.0,57.3285,57.4158,57.295,57.3822,93900.0
2008-03-11 11:05:00,85.53,85.58,85.19,85.23,84500.0,57.3822,57.4158,57.1541,57.1809,84500.0
2008-03-11 11:10:00,85.22,85.37,85.04,85.07,76600.0,57.1742,57.2749,57.0535,57.0736,76600.0
2008-03-11 11:15:00,85.05,85.22,85.05,85.1,88200.0,57.0602,57.1742,57.0602,57.0937,88200.0
2008-03-11 11:20:00,85.09,85.14,84.97,85.04,167700.0,57.087,57.1206,57.0065,57.0535,167700.0
2008-03-11 11:25:00,85.05,85.28,85.03,85.28,122700.0,57.0602,57.2145,57.0468,57.2145,122700.0
2008-03-11 11:30:00,85.28,85.4,85.18,85.35,79800.0,57.2145,57.295,57.1474,57.2614,79800.0
2008-03-11 11:35:00,85.32,85.44,85.22,85.25,51900.0,57.2413,57.3218,57.1742,57.1944,51900.0
2008-03-11 11:40:00,85.25,85.25,84.92,84.96,117200.0,57.1944,57.1944,56.973,56.9998,117200.0
2008-03-11 11:45:00,84.95,84.96,84.57,84.75,192900.0,56.9931,56.9998,56.7381,56.8589,192900.0
2008-03-11 11:50:00,84.76,84.89,84.69,84.87,87400.0,56.8656,56.9528,56.8187,56.9394,87400.0
2008-03-11 11:55:00,84.87,84.88,84.6,84.68,146500.0,56.9394,56.9461,56.7583,56.8119,146500.0
2008-03-11 12:00:00,84.68,84.82,84.62,84.8,67200.0,56.8119,56.9059,56.7717,56.8925,67200.0
2008-03-11 12:05:00,84.8,84.84,84.46,84.59,201300.0,56.8925,56.9193,56.6643,56.7516,201300.0
2008-03-11 12:10:00,84.54,85.25,84.46,85.19,114100.0,56.718,57.1944,56.6643,57.1541,114100.0
2008-03-11 12:15:00,85.1,85.18,84.92,84.96,56900.0,57.0937,57.1474,56.973,56.9998,56900.0
2008-03-11 12:20:00,84.97,85.2,84.97,85.12,45300.0,57.0065,57.1608,57.0065,57.1071,45300.0
2008-03-11 12:25:00,85.11,85.12,84.79,84.95,54300.0,57.1004,57.1071,56.8857,56.9931,54300.0
2008-03-11 12:30:00,84.95,85.01,84.69,84.74,66300.0,56.9931,57.0333,56.8187,56.8522,66300.0
2008-03-11 12:35:00,84.75,84.9,84.68,84.78,41200.0,56.8589,56.9595,56.8119,56.879,41200.0
2008-03-11 12:40:00,84.8,84.94,84.77,84.82,25900.0,56.8925,56.9864,56.8723,56.9059,25900.0
2008-03-11 12:45:00,84.85,84.88,84.52,84.52,86200.0,56.926,56.9461,56.7046,56.7046,86200.0
2008-03-11 12:50:00,84.52,84.69,84.48,84.54,61600.0,56.7046,56.8187,56.6778,56.718,61600.0
2008-03-11 12:55:00,84.55,84.97,84.55,84.81,120300.0,56.7247,57.0065,56.7247,56.8992,120300.0
2008-03-11 13:00:00,84.84,85.19,84.78,85.19,96900.0,56.9193,57.1541,56.879,57.1541,96900.0
2008-03-11 13:05:00,85.19,85.24,84.84,84.87,66900.0,57.1541,57.1877,56.9193,56.9394,66900.0
2008-03-11 13:10:00,84.86,85.24,84.86,85.19,88000.0,56.9327,57.1877,56.9327,57.1541,88000.0
2008-03-11 13:15:00,85.19,85.3,85.01,85.21,78900.0,57.1541,57.2279,57.0333,57.1675,78900.0
2008-03-11 13:20:00,85.2,85.32,85.07,85.2,59300.0,57.1608,57.2413,57.0736,57.1608,59300.0
2008-03-11 13:25:00,85.19,85.5,85.16,85.37,126700.0,57.1541,57.3621,57.134,57.2749,126700.0
2008-03-11 13:30:00,85.37,85.37,85.19,85.28,54700.0,57.2749,57.2749,57.1541,57.2145,54700.0
2008-03-11 13:35:00,85.27,85.4,85.17,85.23,62900.0,57.2078,57.295,57.1407,57.1809,62900.0
2008-03-11 13:40:00,85.23,85.39,85.11,85.34,71400.0,57.1809,57.2883,57.1004,57.2547,71400.0
2008-03-11 13:45:00,85.34,85.34,85.07,85.1,75200.0,57.2547,57.2547,57.0736,57.0937,75200.0
2008-03-11 13:50:00,85.1,85.28,85.05,85.22,103600.0,57.0937,57.2145,57.0602,57.1742,103600.0
2008-03-11 13:55:00,85.22,85.6,85.22,85.54,78800.0,57.1742,57.4292,57.1742,57.3889,78800.0
2008-03-11 14:00:00,85.54,85.67,85.33,85.53,88300.0,57.3889,57.4761,57.248,57.3822,88300.0
2008-03-11 14:05:00,85.51,85.51,85.22,85.23,83500.0,57.3688,57.3688,57.1742,57.1809,83500.0
2008-03-11 14:10:00,85.21,85.25,85.1,85.14,89100.0,57.1675,57.1944,57.0937,57.1206,89100.0
2008-03-11 14:15:00,85.13,85.5,85.11,85.39,92000.0,57.1139,57.3621,57.1004,57.2883,92000.0
2008-03-11 14:20:00,85.39,85.45,85.15,85.24,92300.0,57.2883,57.3285,57.1273,57.1877,92300.0
2008-03-11 14:25:00,85.25,85.53,85.25,85.43,95300.0,57.1944,57.3822,57.1944,57.3151,95300.0
2008-03-11 14:30:00,85.42,85.42,85.23,85.38,82900.0,57.3084,57.3084,57.1809,57.2816,82900.0
2008-03-11 14:35:00,85.4,85.63,85.36,85.59,98600.0,57.295,57.4493,57.2682,57.4225,98600.0
2008-03-11 14:40:00,85.57,85.94,85.56,85.78,130400.0,57.409,57.6573,57.4023,57.5499,130400.0
2008-03-11 14:45:00,85.78,86.32,85.77,86.3,145200.0,57.5499,57.9122,57.5432,57.8988,145200.0
2008-03-11 14:50:00,86.28,86.41,86.13,86.41,188600.0,57.8854,57.9726,57.7848,57.9726,188600.0
2008-03-11 14:55:00,86.41,86.49,86.38,86.47,170900.0,57.9726,58.0263,57.9525,58.0129,170900.0
2008-03-11 15:00:00,86.46,86.55,84.71,86.09,230500.0,58.0062,58.0665,56.8321,57.7579,230500.0
2008-03-11 15:05:00,86.12,86.17,86.0,86.14,130800.0,57.778,57.8116,57.6975,57.7915,130800.0
2008-03-11 15:10:00,86.17,86.35,86.03,86.1,123900.0,57.8116,57.9324,57.7177,57.7646,123900.0
2008-03-11 15:15:00,86.11,86.32,86.07,86.29,140800.0,57.7713,57.9122,57.7445,57.8921,140800.0
2008-03-11 15:20:00,86.3,86.52,86.2,86.45,135800.0,57.8988,58.0464,57.8317,57.9994,135800.0
2008-03-11 15:25:00,86.45,86.48,86.25,86.35,138200.0,57.9994,58.0196,57.8653,57.9324,138200.0
2008-03-11 15:30:00,86.34,86.36,86.0,86.23,246800.0,57.9256,57.9391,57.6975,57.8518,246800.0
2008-03-11 15:35:00,86.23,86.26,86.12,86.19,212700.0,57.8518,57.872,57.778,57.825,212700.0
2008-03-11 15:40:00,86.19,86.32,85.95,86.02,333700.0,57.825,57.9122,57.664,57.711,333700.0
2008-03-11 15:45:00,86.02,86.04,85.93,85.96,234900.0,57.711,57.7244,57.6506,57.6707,234900.0
2008-03-11 15:50:00,85.97,86.36,85.94,86.27,308900.0,57.6774,57.9391,57.6573,57.8787,308900.0
2008-03-11 15:55:00,86.27,86.6,86.1,86.5,419900.0,57.8787,58.1001,57.7646,58.033,419900.0
2008-03-12 09:30:00,86.63,87.43,86.63,87.34,253700.0,58.1202,58.6569,58.1202,58.5965,253700.0
2008-03-12 09:35:00,87.33,87.49,87.15,87.31,91100.0,58.5898,58.6972,58.4691,58.5764,91100.0
2008-03-12 09:40:00,87.3,87.48,87.22,87.24,83500.0,58.5697,58.6905,58.516,58.5295,83500.0
2008-03-12 09:45:00,87.24,87.36,87.16,87.22,101300.0,58.5295,58.61,58.4758,58.516,101300.0
2008-03-12 09:50:00,87.21,87.23,86.75,87.03,130100.0,58.5093,58.5227,58.2007,58.3886,130100.0
2008-03-12 09:55:00,87.02,87.03,86.63,86.83,96500.0,58.3819,58.3886,58.1202,58.2544,96500.0
2008-03-12 10:00:00,86.83,86.95,86.55,86.61,71400.0,58.2544,58.3349,58.0665,58.1068,71400.0
2008-03-12 10:05:00,86.61,86.61,86.3,86.41,94000.0,58.1068,58.1068,57.8988,57.9726,94000.0
2008-03-12 10:10:00,86.4,86.48,86.03,86.43,137000.0,57.9659,58.0196,57.7177,57.986,137000.0
2008-03-12 10:15:00,86.45,86.55,86.32,86.5,137400.0,57.9994,58.0665,57.9122,58.033,137400.0
2008-03-12 10:20:00,86.53,86.66,86.3,86.36,240300.0,58.0531,58.1403,57.8988,57.9391,240300.0
2008-03-12 10:25:00,86.33,86.39,86.06,86.29,121600.0,57.9189,57.9592,57.7378,57.8921,121600.0
2008-03-12 10:30:00,86.27,86.28,85.0,85.17,380000.0,57.8787,57.8854,57.0266,57.1407,380000.0
2008-03-12 10:35:00,85.19,85.43,85.1,85.31,168400.0,57.1541,57.3151,57.0937,57.2346,168400.0
2008-03-12 10:40:00,85.31,85.56,85.2,85.38,91600.0,57.2346,57.4023,57.1608,57.2816,91600.0
2008-03-12 10:45:00,85.41,85.65,85.29,85.6,132100.0,57.3017,57.4627,57.2212,57.4292,132100.0
2008-03-12 10:50:00,85.6,85.7,85.45,85.46,63600.0,57.4292,57.4963,57.3285,57.3352,63600.0
2008-03-12 10:55:00,85.46,85.58,85.4,85.46,72200.0,57.3352,57.4158,57.295,57.3352,72200.0
2008-03-12 11:00:00,85.45,85.98,85.45,85.82,97900.0,57.3285,57.6841,57.3285,57.5768,97900.0
2008-03-12 11:05:00,85.84,86.11,85.81,86.03,87400.0,57.5902,57.7713,57.5701,57.7177,87400.0
2008-03-12 11:10:00,86.05,86.2,85.93,86.08,111700.0,57.7311,57.8317,57.6506,57.7512,111700.0
2008-03-12 11:15:00,86.08,86.16,85.79,86.02,107300.0,57.7512,57.8049,57.5566,57.711,107300.0
2008-03-12 11:20:00,86.07,86.14,85.81,86.09,96000.0,57.7445,57.7915,57.5701,57.7579,96000.0
2008-03-12 11:25:00,86.1,86.12,85.68,85.84,67300.0,57.7646,57.778,57.4828,57.5902,67300.0
2008-03-12 11:30:00,85.83,86.08,85.78,86.05,58400.0,57.5835,57.7512,57.5499,57.7311,58400.0
2008-03-12 11:35:00,86.07,86.08,85.95,85.99,61600.0,57.7445,57.7512,57.664,57.6908,61600.0
2008-03-12 11:40:00,86.0,86.04,85.94,86.02,95100.0,57.6975,57.7244,57.6573,57.711,95100.0
2008-03-12 11:45:00,86.02,86.02,85.54,85.59,59800.0,57.711,57.711,57.3889,57.4225,59800.0
2008-03-12 11:50:00,85.6,85.62,85.39,85.41,79900.0,57.4292,57.4426,57.2883,57.3017,79900.0
2008-03-12 11:55:00,85.43,85.44,85.28,85.34,68300.0,57.3151,57.3218,57.2145,57.2547,68300.0
2008-03-12 12:00:00,85.34,85.38,85.25,85.28,52400.0,57.2547,57.2816,57.1944,57.2145,52400.0
2008-03-12 12:05:00,85.28,85.3,84.91,85.12,368100.0,57.2145,57.2279,56.9663,57.1071,368100.0
2008-03-12 12:10:00,85.11,85.39,85.11,85.37,88700.0,57.1004,57.2883,57.1004,57.2749,88700.0
2008-03-12 12:15:00,85.38,85.49,85.3,85.38,87600.0,57.2816,57.3554,57.2279,57.2816,87600.0
2008-03-12 12:20:00,85.36,85.74,85.36,85.62,59600.0,57.2682,57.5231,57.2682,57.4426,59600.0
2008-03-12 12:25:00,85.66,85.76,85.54,85.61,72600.0,57.4694,57.5365,57.3889,57.4359,72600.0
2008-03-12 12:30:00,85.65,85.8,85.56,85.58,66100.0,57.4627,57.5634,57.4023,57.4158,66100.0
2008-03-12 12:35:00,85.62,85.62,85.42,85.46,50600.0,57.4426,57.4426,57.3084,57.3352,50600.0
2008-03-12 12:40:00,85.48,85.69,85.46,85.68,48800.0,57.3487,57.4896,57.3352,57.4828,48800.0
2008-03-12 12:45:00,85.69,85.71,85.35,85.41,75600.0,57.4896,57.503,57.2614,57.3017,75600.0
2008-03-12 12:50:00,85.42,85.48,85.2,85.35,55400.0,57.3084,57.3487,57.1608,57.2614,55400.0
2008-03-12 12:55:00,85.35,85.38,85.23,85.3,40400.0,57.2614,57.2816,57.1809,57.2279,40400.0
2008-03-12 13:00:00,85.29,85.63,85.28,85.61,55200.0,57.2212,57.4493,57.2145,57.4359,55200.0
2008-03-12 13:05:00,85.61,85.71,85.54,85.69,51200.0,57.4359,57.503,57.3889,57.4896,51200.0
2008-03-12 13:10:00,85.69,85.71,85.3,85.35,52800.0,57.4896,57.503,57.2279,57.2614,52800.0
2008-03-12 13:15:00,85.35,85.42,85.28,85.32,145800.0,57.2614,57.3084,57.2145,57.2413,145800.0
2008-03-12 13:20:00,85.31,85.58,85.31,85.45,64300.0,57.2346,57.4158,57.2346,57.3285,64300.0
2008-03-12 13:25:00,85.44,85.57,85.24,85.45,105700.0,57.3218,57.409,57.1877,57.3285,105700.0
2008-03-12 13:30:00,85.44,85.5,85.33,85.35,71500.0,57.3218,57.3621,57.248,57.2614,71500.0
2008-03-12 13:35:00,85.37,85.4,85.07,85.11,76400.0,57.2749,57.295,57.0736,57.1004,76400.0
2008-03-12 13:40:00,85.11,85.2,84.82,84.88,109400.0,57.1004,57.1608,56.9059,56.9461,109400.0
2008-03-12 13:45:00,84.86,84.91,84.76,84.9,88800.0,56.9327,56.9663,56.8656,56.9595,88800.0
2008-03-12 13:50:00,84.9,85.05,84.82,84.95,112300.0,56.9595,57.0602,56.9059,56.9931,112300.0
2008-03-12 13:55:00,84.94,84.99,84.5,84.51,417500.0,56.9864,57.0199,56.6912,56.6979,417500.0
2008-03-12 14:00:00,84.53,84.65,84.45,84.51,294200.0,56.7113,56.7918,56.6576,56.6979,294200.0
2008-03-12 14:05:00,84.51,84.73,84.41,84.71,232700.0,56.6979,56.8455,56.6308,56.8321,232700.0
2008-03-12 14:10:00,84.71,84.73,84.44,84.45,148200.0,56.8321,56.8455,56.6509,56.6576,148200.0
2008-03-12 14:15:00,84.44,84.56,84.32,84.52,132600.0,56.6509,56.7314,56.5704,56.7046,132600.0
2008-03-12 14:20:00,84.54,84.65,84.31,84.33,192200.0,56.718,56.7918,56.5637,56.5771,192200.0
2008-03-12 14:25:00,84.36,84.63,84.29,84.61,104600.0,56.5973,56.7784,56.5503,56.765,104600.0
2008-03-12 14:30:00,84.6,84.88,84.51,84.7,236900.0,56.7583,56.9461,56.6979,56.8254,236900.0
2008-03-12 14:35:00,84.71,84.76,84.58,84.67,107300.0,56.8321,56.8656,56.7449,56.8052,107300.0
2008-03-12 14:40:00,84.66,84.66,84.56,84.6,139000.0,56.7985,56.7985,56.7314,56.7583,139000.0
2008-03-12 14:45:00,84.6,84.72,84.46,84.63,99100.0,56.7583,56.8388,56.6643,56.7784,99100.0
2008-03-12 14:50:00,84.63,84.72,84.54,84.64,78300.0,56.7784,56.8388,56.718,56.7851,78300.0
2008-03-12 14:55:00,84.63,84.72,84.38,84.45,127300.0,56.7784,56.8388,56.6107,56.6576,127300.0
2008-03-12 15:00:00,84.45,84.49,84.28,84.44,96100.0,56.6576,56.6845,56.5436,56.6509,96100.0
2008-03-12 15:05:00,84.44,84.6,84.41,84.49,90700.0,56.6509,56.7583,56.6308,56.6845,90700.0
2008-03-12 15:10:00,84.48,84.54,84.38,84.5,82300.0,56.6778,56.718,56.6107,56.6912,82300.0
2008-03-12 15:15:00,84.53,84.63,84.44,84.6,131000.0,56.7113,56.7784,56.6509,56.7583,131000.0
2008-03-12 15:20:00,84.59,84.66,84.45,84.51,99500.0,56.7516,56.7985,56.6576,56.6979,99500.0
2008-03-12 15:25:00,84.51,84.65,84.44,84.52,140600.0,56.6979,56.7918,56.6509,56.7046,140600.0
2008-03-12 15:30:00,84.52,84.55,84.26,84.34,119900.0,56.7046,56.7247,56.5302,56.5838,119900.0
2008-03-12 15:35:00,84.32,84.34,84.11,84.18,165700.0,56.5704,56.5838,56.4295,56.4765,165700.0
2008-03-12 15:40:00,84.17,84.43,84.15,84.28,212200.0,56.4698,56.6442,56.4564,56.5436,212200.0
2008-03-12 15:45:00,84.28,84.4,84.11,84.4,180700.0,56.5436,56.6241,56.4295,56.6241,180700.0
2008-03-12 15:50:00,84.4,84.57,84.26,84.3,255700.0,56.6241,56.7381,56.5302,56.557,255700.0
2008-03-12 15:55:00,84.29,84.43,84.16,84.2,299000.0,56.5503,56.6442,56.4631,56.4899,299000.0
2008-03-13 09:30:00,83.15,83.26,81.82,82.05,312000.0,55.7855,55.8593,54.8932,55.0475,312000.0
2008-03-13 09:35:00,82.01,82.92,82.0,82.67,257700.0,55.0206,55.6312,55.0139,55.4634,257700.0
2008-03-13 09:40:00,82.66,82.79,82.4,82.52,118700.0,55.4567,55.5439,55.2823,55.3628,118700.0
2008-03-13 09:45:00,82.49,82.57,82.3,82.41,133900.0,55.3427,55.3963,55.2152,55.289,133900.0
2008-03-13 09:50:00,82.41,82.53,82.32,82.32,108800.0,55.289,55.3695,55.2286,55.2286,108800.0
2008-03-13 09:55:00,82.32,82.39,81.83,82.09,183200.0,55.2286,55.2756,54.8999,55.0743,183200.0
2008-03-13 10:00:00,82.11,82.4,81.96,82.12,206800.0,55.0877,55.2823,54.9871,55.0944,206800.0
2008-03-13 10:05:00,82.1,82.5,82.07,82.47,81000.0,55.081,55.3494,55.0609,55.3293,81000.0
2008-03-13 10:10:00,82.48,82.65,82.47,82.51,119500.0,55.336,55.45,55.3293,55.3561,119500.0
2008-03-13 10:15:00,82.51,82.79,82.46,82.72,61600.0,55.3561,55.5439,55.3225,55.497,61600.0
2008-03-13 10:20:00,82.68,82.84,82.56,82.57,100000.0,55.4701,55.5775,55.3896,55.3963,100000.0
2008-03-13 10:25:00,82.59,82.81,82.54,82.76,80900.0,55.4098,55.5574,55.3762,55.5238,80900.0
2008-03-13 10:30:00,82.76,83.24,82.75,83.13,136400.0,55.5238,55.8458,55.5171,55.772,136400.0
2008-03-13 10:35:00,83.12,83.21,82.8,82.87,86900.0,55.7653,55.8257,55.5507,55.5976,86900.0
2008-03-13 10:40:00,82.89,83.08,82.83,82.89,110100.0,55.611,55.7385,55.5708,55.611,110100.0
2008-03-13 10:45:00,82.89,82.94,82.37,82.74,311700.0,55.611,55.6446,55.2622,55.5104,311700.0
2008-03-13 10:50:00,82.75,82.98,82.65,82.9,82400.0,55.5171,55.6714,55.45,55.6177,82400.0
2008-03-13 10:55:00,82.89,83.02,82.79,82.98,98900.0,55.611,55.6982,55.5439,55.6714,98900.0
2008-03-13 11:00:00,82.99,83.18,82.87,83.07,126900.0,55.6781,55.8056,55.5976,55.7318,126900.0
2008-03-13 11:05:00,83.09,83.64,83.09,83.38,156700.0,55.7452,56.1142,55.7452,55.9398,156700.0
2008-03-13 11:10:00,83.37,84.0,83.35,83.53,165800.0,55.9331,56.3557,55.9196,56.0404,165800.0
2008-03-13 11:15:00,83.52,83.74,83.28,83.57,255600.0,56.0337,56.1813,55.8727,56.0672,255600.0
2008-03-13 11:20:00,83.56,84.33,83.55,84.04,149100.0,56.0605,56.5771,56.0538,56.3826,149100.0
2008-03-13 11:25:00,84.03,84.06,83.39,83.44,143600.0,56.3759,56.396,55.9465,55.98,143600.0
2008-03-13 11:30:00,83.44,83.66,83.35,83.43,94000.0,55.98,56.1276,55.9196,55.9733,94000.0
2008-03-13 11:35:00,83.44,83.86,83.41,83.83,106300.0,55.98,56.2618,55.9599,56.2417,106300.0
2008-03-13 11:40:00,83.83,83.9,83.46,83.48,80000.0,56.2417,56.2886,55.9934,56.0069,80000.0
2008-03-13 11:45:00,83.47,83.55,83.26,83.51,64400.0,56.0002,56.0538,55.8593,56.027,64400.0
2008-03-13 11:50:00,83.51,83.98,83.51,83.98,67100.0,56.027,56.3423,56.027,56.3423,67100.0
2008-03-13 11:55:00,83.96,84.15,83.9,84.15,35400.0,56.3289,56.4564,56.2886,56.4564,35400.0
2008-03-13 12:00:00,84.15,84.53,84.15,84.43,84900.0,56.4564,56.7113,56.4564,56.6442,84900.0
2008-03-13 12:05:00,84.43,84.58,84.23,84.36,93200.0,56.6442,56.7449,56.51,56.5973,93200.0
2008-03-13 12:10:00,84.38,84.6,84.22,84.26,61900.0,56.6107,56.7583,56.5033,56.5302,61900.0
2008-03-13 12:15:00,84.29,84.46,84.23,84.36,115200.0,56.5503,56.6643,56.51,56.5973,115200.0
2008-03-13 12:20:00,84.36,84.41,84.09,84.26,81700.0,56.5973,56.6308,56.4161,56.5302,81700.0
2008-03-13 12:25:00,84.29,84.41,84.04,84.14,47800.0,56.5503,56.6308,56.3826,56.4497,47800.0
2008-03-13 12:30:00,84.08,84.36,84.01,84.04,55000.0,56.4094,56.5973,56.3624,56.3826,55000.0
2008-03-13 12:35:00,84.08,84.4,84.0,84.29,97600.0,56.4094,56.6241,56.3557,56.5503,97600.0
2008-03-13 12:40:00,84.28,84.35,83.99,84.12,98400.0,56.5436,56.5905,56.349,56.4362,98400.0
2008-03-13 12:45:00,84.18,84.4,84.14,84.25,72700.0,56.4765,56.6241,56.4497,56.5235,72700.0
2008-03-13 12:50:00,84.27,84.49,84.23,84.49,54600.0,56.5369,56.6845,56.51,56.6845,54600.0
2008-03-13 12:55:00,84.48,84.52,84.18,84.39,70700.0,56.6778,56.7046,56.4765,56.6174,70700.0
2008-03-13 13:00:00,84.41,84.55,84.2,84.29,47700.0,56.6308,56.7247,56.4899,56.5503,47700.0
2008-03-13 13:05:00,84.26,84.75,84.24,84.56,134900.0,56.5302,56.8589,56.5167,56.7314,134900.0
2008-03-13 13:10:00,84.59,84.75,84.42,84.42,85000.0,56.7516,56.8589,56.6375,56.6375,85000.0
2008-03-13 13:15:00,84.4,84.58,84.25,84.4,72500.0,56.6241,56.7449,56.5235,56.6241,72500.0
2008-03-13 13:20:00,84.41,84.65,84.4,84.58,76000.0,56.6308,56.7918,56.6241,56.7449,76000.0
2008-03-13 13:25:00,84.55,85.32,84.54,85.27,163600.0,56.7247,57.2413,56.718,57.2078,163600.0
2008-03-13 13:30:00,85.3,85.4,85.15,85.32,66700.0,57.2279,57.295,57.1273,57.2413,66700.0
2008-03-13 13:35:00,85.33,85.66,85.24,85.37,165800.0,57.248,57.4694,57.1877,57.2749,165800.0
2008-03-13 13:40:00,85.36,85.39,85.04,85.23,98600.0,57.2682,57.2883,57.0535,57.1809,98600.0
2008-03-13 13:45:00,85.2,85.24,84.8,84.96,69700.0,57.1608,57.1877,56.8925,56.9998,69700.0
2008-03-13 13:50:00,84.94,85.15,84.85,85.0,123700.0,56.9864,57.1273,56.926,57.0266,123700.0
2008-03-13 13:55:00,84.99,85.38,84.93,85.04,150700.0,57.0199,57.2816,56.9797,57.0535,150700.0
2008-03-13 14:00:00,85.04,85.42,85.0,85.28,88100.0,57.0535,57.3084,57.0266,57.2145,88100.0
2008-03-13 14:05:00,85.28,85.42,85.05,85.13,87800.0,57.2145,57.3084,57.0602,57.1139,87800.0
2008-03-13 14:10:00,85.13,85.21,84.92,85.1,59300.0,57.1139,57.1675,56.973,57.0937,59300.0
2008-03-13 14:15:00,85.16,85.36,84.81,84.85,109100.0,57.134,57.2682,56.8992,56.926,109100.0
2008-03-13 14:20:00,84.87,85.38,84.82,85.17,96000.0,56.9394,57.2816,56.9059,57.1407,96000.0
2008-03-13 14:25:00,85.22,85.49,85.09,85.42,103400.0,57.1742,57.3554,57.087,57.3084,103400.0
2008-03-13 14:30:00,85.38,85.43,85.17,85.17,67000.0,57.2816,57.3151,57.1407,57.1407,67000.0
2008-03-13 14:35:00,85.19,85.39,85.06,85.22,86500.0,57.1541,57.2883,57.0669,57.1742,86500.0
2008-03-13 14:40:00,85.23,85.33,85.09,85.17,60900.0,57.1809,57.248,57.087,57.1407,60900.0
2008-03-13 14:45:00,85.16,85.19,84.9,85.03,51200.0,57.134,57.1541,56.9595,57.0468,51200.0
2008-03-13 14:50:00,85.03,85.12,84.91,84.96,56100.0,57.0468,57.1071,56.9663,56.9998,56100.0
2008-03-13 14:55:00,84.96,85.06,84.88,85.01,94100.0,56.9998,57.0669,56.9461,57.0333,94100.0
2008-03-13 15:00:00,85.05,85.21,84.69,84.83,159000.0,57.0602,57.1675,56.8187,56.9126,159000.0
2008-03-13 15:05:00,84.84,85.13,84.69,85.12,186000.0,56.9193,57.1139,56.8187,57.1071,186000.0
2008-03-13 15:10:00,85.1,85.2,85.02,85.14,91600.0,57.0937,57.1608,57.0401,57.1206,91600.0
2008-03-13 15:15:00,85.14,85.19,85.01,85.17,104900.0,57.1206,57.1541,57.0333,57.1407,104900.0
2008-03-13 15:20:00,85.16,85.5,85.1,85.45,113900.0,57.134,57.3621,57.0937,57.3285,113900.0
2008-03-13 15:25:00,85.44,85.7,85.37,85.54,149000.0,57.3218,57.4963,57.2749,57.3889,149000.0
2008-03-13 15:30:00,85.55,85.76,85.41,85.42,301900.0,57.3956,57.5365,57.3017,57.3084,301900.0
2008-03-13 15:35:00,85.4,85.57,85.35,85.57,73500.0,57.295,57.409,57.2614,57.409,73500.0
2008-03-13 15:40:00,85.56,85.63,85.32,85.45,164500.0,57.4023,57.4493,57.2413,57.3285,164500.0
2008-03-13 15:45:00,85.46,85.51,85.02,85.02,165500.0,57.3352,57.3688,57.0401,57.0401,165500.0
2008-03-13 15:50:00,85.01,85.18,84.97,85.06,156700.0,57.0333,57.1474,57.0065,57.0669,156700.0
2008-03-13 15:55:00,85.06,85.29,84.94,85.22,355500.0,57.0669,57.2212,56.9864,57.1742,355500.0
2008-03-14 09:30:00,85.68,85.68,84.61,84.63,254400.0,57.4828,57.4828,56.765,56.7784,254400.0
2008-03-14 09:35:00,84.65,84.94,84.3,84.59,168700.0,56.7918,56.9864,56.557,56.7516,168700.0
2008-03-14 09:40:00,84.58,84.89,84.41,84.47,152800.0,56.7449,56.9528,56.6308,56.6711,152800.0
2008-03-14 09:45:00,84.48,84.5,83.02,83.33,204600.0,56.6778,56.6912,55.6982,55.9062,204600.0
2008-03-14 09:50:00,83.38,83.5,82.9,82.96,270400.0,55.9398,56.0203,55.6177,55.658,270400.0
2008-03-14 09:55:00,82.96,83.68,82.62,82.94,227000.0,55.658,56.141,55.4299,55.6446,227000.0
2008-03-14 10:00:00,82.95,82.95,81.84,82.88,214400.0,55.6513,55.6513,54.9066,55.6043,214400.0
2008-03-14 10:05:00,82.88,83.97,82.77,83.88,261700.0,55.6043,56.3356,55.5305,56.2752,261700.0
2008-03-14 10:10:00,83.84,83.92,83.07,83.91,165500.0,56.2484,56.3021,55.7318,56.2954,165500.0
2008-03-14 10:15:00,83.91,84.09,83.66,83.89,155700.0,56.2954,56.4161,56.1276,56.2819,155700.0
2008-03-14 10:20:00,83.89,83.91,83.16,83.52,189200.0,56.2819,56.2954,55.7922,56.0337,189200.0
2008-03-14 10:25:00,83.57,83.62,82.5,82.73,179300.0,56.0672,56.1008,55.3494,55.5037,179300.0
2008-03-14 10:30:00,82.71,83.01,82.5,82.72,155100.0,55.4903,55.6915,55.3494,55.497,155100.0
2008-03-14 10:35:00,82.72,83.07,82.72,82.89,94400.0,55.497,55.7318,55.497,55.611,94400.0
2008-03-14 10:40:00,82.91,83.17,82.5,83.11,200700.0,55.6244,55.7989,55.3494,55.7586,200700.0
2008-03-14 10:45:00,83.11,83.15,82.67,83.01,156600.0,55.7586,55.7855,55.4634,55.6915,156600.0
2008-03-14 10:50:00,82.94,83.64,82.88,83.35,137200.0,55.6446,56.1142,55.6043,55.9196,137200.0
2008-03-14 10:55:00,83.36,83.76,83.36,83.7,76000.0,55.9264,56.1947,55.9264,56.1545,76000.0
2008-03-14 11:00:00,83.65,83.68,83.24,83.38,95400.0,56.1209,56.141,55.8458,55.9398,95400.0
2008-03-14 11:05:00,83.41,83.61,83.26,83.37,150000.0,55.9599,56.0941,55.8593,55.9331,150000.0
2008-03-14 11:10:00,83.42,83.43,83.06,83.18,67200.0,55.9666,55.9733,55.7251,55.8056,67200.0
2008-03-14 11:15:00,83.18,83.18,82.75,82.84,97100.0,55.8056,55.8056,55.5171,55.5775,97100.0
2008-03-14 11:20:00,82.84,82.9,82.77,82.83,77500.0,55.5775,55.6177,55.5305,55.5708,77500.0
2008-03-14 11:25:00,82.83,83.0,82.57,82.88,128300.0,55.5708,55.6848,55.3963,55.6043,128300.0
2008-03-14 11:30:00,82.84,82.87,82.61,82.65,87800.0,55.5775,55.5976,55.4232,55.45,87800.0
2008-03-14 11:35:00,82.65,82.86,82.64,82.82,109400.0,55.45,55.5909,55.4433,55.5641,109400.0
2008-03-14 11:40:00,82.83,82.87,82.65,82.87,59200.0,55.5708,55.5976,55.45,55.5976,59200.0
2008-03-14 11:45:00,82.88,83.51,82.87,83.23,143700.0,55.6043,56.027,55.5976,55.8391,143700.0
2008-03-14 11:50:00,83.23,83.7,83.23,83.47,92100.0,55.8391,56.1545,55.8391,56.0002,92100.0
2008-03-14 11:55:00,83.49,83.61,83.34,83.37,87400.0,56.0136,56.0941,55.9129,55.9331,87400.0
2008-03-14 12:00:00,83.38,83.53,83.35,83.44,33900.0,55.9398,56.0404,55.9196,55.98,33900.0
2008-03-14 12:05:00,83.44,83.55,83.37,83.46,70900.0,55.98,56.0538,55.9331,55.9934,70900.0
2008-03-14 12:10:00,83.48,83.79,83.35,83.76,45300.0,56.0069,56.2148,55.9196,56.1947,45300.0
2008-03-14 12:15:00,83.77,83.83,83.62,83.67,54700.0,56.2014,56.2417,56.1008,56.1343,54700.0
2008-03-14 12:20:00,83.71,83.74,83.46,83.73,52000.0,56.1612,56.1813,55.9934,56.1746,52000.0
2008-03-14 12:25:00,83.73,83.93,83.51,83.93,59300.0,56.1746,56.3088,56.027,56.3088,59300.0
2008-03-14 12:30:00,83.91,83.99,83.61,83.66,63400.0,56.2954,56.349,56.0941,56.1276,63400.0
2008-03-14 12:35:00,83.65,83.7,83.34,83.34,137800.0,56.1209,56.1545,55.9129,55.9129,137800.0
2008-03-14 12:40:00,83.37,83.52,83.08,83.16,106000.0,55.9331,56.0337,55.7385,55.7922,106000.0
2008-03-14 12:45:00,83.15,83.63,83.15,83.59,59900.0,55.7855,56.1075,55.7855,56.0807,59900.0
2008-03-14 12:50:00,83.59,83.99,83.3,83.68,95400.0,56.0807,56.349,55.8861,56.141,95400.0
2008-03-14 12:55:00,83.68,83.73,83.33,83.64,68900.0,56.141,56.1746,55.9062,56.1142,68900.0
2008-03-14 13:00:00,83.62,83.62,83.25,83.4,80100.0,56.1008,56.1008,55.8526,55.9532,80100.0
2008-03-14 13:05:00,83.43,83.53,83.19,83.34,61800.0,55.9733,56.0404,55.8123,55.9129,61800.0
2008-03-14 13:10:00,83.33,83.46,83.2,83.22,52200.0,55.9062,55.9934,55.819,55.8324,52200.0
2008-03-14 13:15:00,83.24,83.51,83.15,83.21,72700.0,55.8458,56.027,55.7855,55.8257,72700.0
2008-03-14 13:20:00,83.22,83.43,83.12,83.21,70900.0,55.8324,55.9733,55.7653,55.8257,70900.0
2008-03-14 13:25:00,83.23,83.39,83.14,83.24,62200.0,55.8391,55.9465,55.7788,55.8458,62200.0
2008-03-14 13:30:00,83.23,83.38,83.15,83.16,59200.0,55.8391,55.9398,55.7855,55.7922,59200.0
2008-03-14 13:35:00,83.16,83.27,83.02,83.05,98600.0,55.7922,55.866,55.6982,55.7184,98600.0
2008-03-14 13:40:00,83.06,83.07,82.96,83.04,62300.0,55.7251,55.7318,55.658,55.7117,62300.0
2008-03-14 13:45:00,83.03,83.48,83.03,83.24,52700.0,55.705,56.0069,55.705,55.8458,52700.0
2008-03-14 13:50:00,83.24,83.31,83.08,83.14,52200.0,55.8458,55.8928,55.7385,55.7788,52200.0
2008-03-14 13:55:00,83.12,83.3,82.95,82.99,76000.0,55.7653,55.8861,55.6513,55.6781,76000.0
2008-03-14 14:00:00,82.99,83.15,82.97,83.09,90200.0,55.6781,55.7855,55.6647,55.7452,90200.0
2008-03-14 14:05:00,83.1,83.17,82.98,83.0,50900.0,55.7519,55.7989,55.6714,55.6848,50900.0
2008-03-14 14:10:00,83.0,83.02,82.73,82.82,78100.0,55.6848,55.6982,55.5037,55.5641,78100.0
2008-03-14 14:15:00,82.82,83.04,82.57,82.6,123800.0,55.5641,55.7117,55.3963,55.4165,123800.0
2008-03-14 14:20:00,82.59,82.79,82.52,82.63,98900.0,55.4098,55.5439,55.3628,55.4366,98900.0
2008-03-14 14:25:00,82.62,82.71,82.32,82.45,138500.0,55.4299,55.4903,55.2286,55.3158,138500.0
2008-03-14 14:30:00,82.45,82.96,82.25,82.95,131700.0,55.3158,55.658,55.1817,55.6513,131700.0
2008-03-14 14:35:00,82.95,83.16,82.88,83.0,131600.0,55.6513,55.7922,55.6043,55.6848,131600.0
2008-03-14 14:40:00,82.99,83.82,82.95,83.53,233300.0,55.6781,56.235,55.6513,56.0404,233300.0
2008-03-14 14:45:00,83.52,83.66,82.91,83.19,108200.0,56.0337,56.1276,55.6244,55.8123,108200.0
2008-03-14 14:50:00,83.22,83.46,83.03,83.46,88600.0,55.8324,55.9934,55.705,55.9934,88600.0
2008-03-14 14:55:00,83.46,83.76,83.44,83.68,109900.0,55.9934,56.1947,55.98,56.141,109900.0
2008-03-14 15:00:00,83.69,83.75,83.3,83.37,100800.0,56.1478,56.188,55.8861,55.9331,100800.0
2008-03-14 15:05:00,83.35,83.59,83.26,83.54,79000.0,55.9196,56.0807,55.8593,56.0471,79000.0
2008-03-14 15:10:00,83.5,83.75,83.38,83.68,130700.0,56.0203,56.188,55.9398,56.141,130700.0
2008-03-14 15:15:00,83.69,84.19,83.68,83.96,215200.0,56.1478,56.4832,56.141,56.3289,215200.0
2008-03-14 15:20:00,83.96,84.35,83.96,84.22,165800.0,56.3289,56.5905,56.3289,56.5033,165800.0
2008-03-14 15:25:00,84.21,84.5,84.17,84.32,207600.0,56.4966,56.6912,56.4698,56.5704,207600.0
2008-03-14 15:30:00,84.33,84.41,83.82,83.93,180100.0,56.5771,56.6308,56.235,56.3088,180100.0
2008-03-14 15:35:00,83.93,84.11,83.84,84.02,215200.0,56.3088,56.4295,56.2484,56.3692,215200.0
2008-03-14 15:40:00,83.99,84.04,83.79,83.86,144900.0,56.349,56.3826,56.2148,56.2618,144900.0
2008-03-14 15:45:00,83.86,83.97,83.55,83.86,264000.0,56.2618,56.3356,56.0538,56.2618,264000.0
2008-03-14 15:50:00,83.87,84.08,83.65,83.99,272100.0,56.2685,56.4094,56.1209,56.349,272100.0
2008-03-14 15:55:00,83.99,84.31,83.89,83.97,249200.0,56.349,56.5637,56.2819,56.3356,249200.0
2008-03-17 09:30:00,81.74,81.87,81.0,81.62,307700.0,54.8395,54.9267,54.343,54.759,307700.0
2008-03-17 09:35:00,81.59,82.07,80.43,81.28,310000.0,54.7389,55.0609,53.9606,54.5309,310000.0
2008-03-17 09:40:00,81.3,81.71,81.1,81.46,250800.0,54.5443,54.8194,54.4101,54.6516,250800.0
2008-03-17 09:45:00,81.43,81.66,81.3,81.44,175600.0,54.6315,54.7858,54.5443,54.6382,175600.0
2008-03-17 09:50:00,81.41,82.2,81.4,82.0,185400.0,54.6181,55.1481,54.6114,55.0139,185400.0
2008-03-17 09:55:00,82.0,82.11,81.37,81.95,214300.0,55.0139,55.0877,54.5913,54.9804,214300.0
2008-03-17 10:00:00,81.97,82.38,81.95,82.17,104600.0,54.9938,55.2689,54.9804,55.128,104600.0
2008-03-17 10:05:00,82.17,82.34,81.93,82.29,88500.0,55.128,55.242,54.967,55.2085,88500.0
2008-03-17 10:10:00,82.29,82.31,81.98,82.12,70800.0,55.2085,55.2219,55.0005,55.0944,70800.0
2008-03-17 10:15:00,82.11,82.17,81.42,81.6,119700.0,55.0877,55.128,54.6248,54.7456,119700.0
2008-03-17 10:20:00,81.59,81.93,81.56,81.91,63900.0,54.7389,54.967,54.7187,54.9535,63900.0
2008-03-17 10:25:00,81.93,82.33,81.89,82.31,111300.0,54.967,55.2353,54.9401,55.2219,111300.0
2008-03-17 10:30:00,82.29,82.62,82.05,82.21,80900.0,55.2085,55.4299,55.0475,55.1548,80900.0
2008-03-17 10:35:00,82.21,82.24,81.95,82.13,91900.0,55.1548,55.1749,54.9804,55.1011,91900.0
2008-03-17 10:40:00,82.09,82.24,82.02,82.14,108600.0,55.0743,55.1749,55.0273,55.1079,108600.0
2008-03-17 10:45:00,82.15,82.5,82.07,82.41,63500.0,55.1146,55.3494,55.0609,55.289,63500.0
2008-03-17 10:50:00,82.42,82.8,82.19,82.53,93200.0,55.2957,55.5507,55.1414,55.3695,93200.0
2008-03-17 10:55:00,82.54,82.64,82.08,82.25,51800.0,55.3762,55.4433,55.0676,55.1817,51800.0
2008-03-17 11:00:00,82.27,82.45,82.17,82.24,73100.0,55.1951,55.3158,55.128,55.1749,73100.0
2008-03-17 11:05:00,82.24,82.3,82.04,82.08,73500.0,55.1749,55.2152,55.0408,55.0676,73500.0
2008-03-17 11:10:00,82.09,82.21,81.56,81.59,73400.0,55.0743,55.1548,54.7187,54.7389,73400.0
2008-03-17 11:15:00,81.58,81.65,81.29,81.6,203200.0,54.7322,54.7791,54.5376,54.7456,203200.0
2008-03-17 11:20:00,81.6,81.95,81.5,81.57,95500.0,54.7456,54.9804,54.6785,54.7254,95500.0
2008-03-17 11:25:00,81.52,81.62,81.48,81.58,67700.0,54.6919,54.759,54.6651,54.7322,67700.0
2008-03-17 11:30:00,81.57,81.74,81.39,81.61,64700.0,54.7254,54.8395,54.6047,54.7523,64700.0
2008-03-17 11:35:00,81.61,81.74,81.31,81.59,120500.0,54.7523,54.8395,54.551,54.7389,120500.0
2008-03-17 11:40:00,81.59,81.71,80.99,81.11,195200.0,54.7389,54.8194,54.3363,54.4168,195200.0
2008-03-17 11:45:00,81.13,81.23,80.95,81.08,145200.0,54.4302,54.4973,54.3095,54.3967,145200.0
2008-03-17 11:50:00,81.08,81.08,80.92,80.95,97300.0,54.3967,54.3967,54.2894,54.3095,97300.0
2008-03-17 11:55:00,80.97,80.97,80.4,80.42,144300.0,54.3229,54.3229,53.9405,53.9539,144300.0
2008-03-17 12:00:00,80.42,80.69,80.36,80.61,202800.0,53.9539,54.135,53.9137,54.0814,202800.0
2008-03-17 12:05:00,80.6,80.88,80.51,80.54,168700.0,54.0747,54.2625,54.0143,54.0344,168700.0
2008-03-17 12:10:00,80.51,80.68,80.34,80.45,213200.0,54.0143,54.1283,53.9002,53.974,213200.0
2008-03-17 12:15:00,80.43,80.57,80.3,80.39,143600.0,53.9606,54.0545,53.8734,53.9338,143600.0
2008-03-17 12:20:00,80.41,80.5,80.14,80.17,186700.0,53.9472,54.0076,53.7661,53.7862,186700.0
2008-03-17 12:25:00,80.14,80.21,80.01,80.03,154500.0,53.7661,53.813,53.6788,53.6923,154500.0
2008-03-17 12:30:00,80.04,80.32,79.88,80.06,246600.0,53.699,53.8868,53.5916,53.7124,246600.0
2008-03-17 12:35:00,80.06,82.75,80.0,80.79,107800.0,53.7124,55.5171,53.6721,54.2021,107800.0
2008-03-17 12:40:00,80.81,81.13,80.68,80.76,62700.0,54.2156,54.4302,54.1283,54.182,62700.0
2008-03-17 12:45:00,80.78,81.19,80.77,81.12,70200.0,54.1954,54.4705,54.1887,54.4235,70200.0
2008-03-17 12:50:00,81.13,81.22,80.85,81.1,61200.0,54.4302,54.4906,54.2424,54.4101,61200.0
2008-03-17 12:55:00,81.09,81.45,81.08,81.45,43200.0,54.4034,54.6449,54.3967,54.6449,43200.0
2008-03-17 13:00:00,81.44,81.69,81.4,81.43,72000.0,54.6382,54.8059,54.6114,54.6315,72000.0
2008-03-17 13:05:00,81.4,81.41,80.98,81.07,55600.0,54.6114,54.6181,54.3296,54.39,55600.0
2008-03-17 13:10:00,81.06,81.06,80.64,81.03,56900.0,54.3833,54.3833,54.1015,54.3632,56900.0
2008-03-17 13:15:00,81.0,81.16,80.82,80.91,55800.0,54.343,54.4504,54.2223,54.2826,55800.0
2008-03-17 13:20:00,80.88,80.9,80.3,80.56,139300.0,54.2625,54.2759,53.8734,54.0478,139300.0
2008-03-17 13:25:00,80.56,80.67,80.36,80.53,92900.0,54.0478,54.1216,53.9137,54.0277,92900.0
2008-03-17 13:30:00,80.53,80.71,80.5,80.67,119600.0,54.0277,54.1485,54.0076,54.1216,119600.0
2008-03-17 13:35:00,80.67,80.69,80.25,80.29,121800.0,54.1216,54.135,53.8399,53.8667,121800.0
2008-03-17 13:40:00,80.28,80.67,80.25,80.6,188400.0,53.86,54.1216,53.8399,54.0747,188400.0
2008-03-17 13:45:00,80.6,80.85,80.47,80.7,169800.0,54.0747,54.2424,53.9874,54.1418,169800.0
2008-03-17 13:50:00,80.7,80.81,80.65,80.75,70200.0,54.1418,54.2156,54.1082,54.1753,70200.0
2008-03-17 13:55:00,80.75,80.8,80.56,80.8,122000.0,54.1753,54.2088,54.0478,54.2088,122000.0
2008-03-17 14:00:00,80.8,81.09,80.66,81.06,208100.0,54.2088,54.4034,54.1149,54.3833,208100.0
2008-03-17 14:05:00,81.06,81.19,80.97,81.14,235900.0,54.3833,54.4705,54.3229,54.437,235900.0
2008-03-17 14:10:00,81.13,81.16,80.82,80.85,99900.0,54.4302,54.4504,54.2223,54.2424,99900.0
2008-03-17 14:15:00,80.87,80.94,80.69,80.75,91700.0,54.2558,54.3028,54.135,54.1753,91700.0
2008-03-17 14:20:00,80.74,81.11,80.71,80.87,113600.0,54.1686,54.4168,54.1485,54.2558,113600.0
2008-03-17 14:25:00,80.85,81.01,80.75,80.79,68100.0,54.2424,54.3497,54.1753,54.2021,68100.0
2008-03-17 14:30:00,80.79,80.84,80.42,80.47,119100.0,54.2021,54.2357,53.9539,53.9874,119100.0
2008-03-17 14:35:00,80.47,80.91,80.47,80.75,102500.0,53.9874,54.2826,53.9874,54.1753,102500.0
2008-03-17 14:40:00,80.76,81.01,80.73,80.87,102700.0,54.182,54.3497,54.1619,54.2558,102700.0
2008-03-17 14:45:00,80.87,80.99,80.58,80.68,134400.0,54.2558,54.3363,54.0612,54.1283,134400.0
2008-03-17 14:50:00,80.7,80.9,80.49,80.64,171800.0,54.1418,54.2759,54.0009,54.1015,171800.0
2008-03-17 14:55:00,80.63,81.15,80.58,80.79,166700.0,54.0948,54.4437,54.0612,54.2021,166700.0
2008-03-17 15:00:00,80.8,81.47,80.68,81.42,132800.0,54.2088,54.6584,54.1283,54.6248,132800.0
2008-03-17 15:05:00,81.43,81.72,81.34,81.46,139500.0,54.6315,54.8261,54.5711,54.6516,139500.0
2008-03-17 15:10:00,81.47,81.5,81.07,81.11,112100.0,54.6584,54.6785,54.39,54.4168,112100.0
2008-03-17 15:15:00,81.1,81.18,80.82,80.96,162700.0,54.4101,54.4638,54.2223,54.3162,162700.0
2008-03-17 15:20:00,80.95,81.6,80.92,81.51,157600.0,54.3095,54.7456,54.2894,54.6852,157600.0
2008-03-17 15:25:00,81.49,81.79,81.44,81.55,239700.0,54.6718,54.873,54.6382,54.712,239700.0
2008-03-17 15:30:00,81.55,82.01,81.44,82.0,169800.0,54.712,55.0206,54.6382,55.0139,169800.0
2008-03-17 15:35:00,82.01,82.02,81.75,81.83,221900.0,55.0206,55.0273,54.8462,54.8999,221900.0
2008-03-17 15:40:00,81.83,81.95,81.63,81.93,230200.0,54.8999,54.9804,54.7657,54.967,230200.0
2008-03-17 15:45:00,81.92,81.93,81.49,81.74,305500.0,54.9603,54.967,54.6718,54.8395,305500.0
2008-03-17 15:50:00,81.74,81.79,81.56,81.7,288900.0,54.8395,54.873,54.7187,54.8127,288900.0
2008-03-17 15:55:00,81.71,81.73,81.0,81.19,520600.0,54.8194,54.8328,54.343,54.4705,520600.0
2008-03-18 09:30:00,83.07,83.5,83.0,83.08,179500.0,55.8705,56.1597,55.8234,55.8772,179500.0
2008-03-18 09:35:00,83.13,83.55,82.7,83.27,122000.0,55.9109,56.1933,55.6217,56.005,122000.0
2008-03-18 09:40:00,83.28,83.71,83.24,83.66,84000.0,56.0118,56.301,55.9848,56.2673,84000.0
2008-03-18 09:45:00,83.67,83.98,83.55,83.76,108900.0,56.2741,56.4826,56.1933,56.3346,108900.0
2008-03-18 09:50:00,83.73,83.85,83.45,83.54,66300.0,56.3144,56.3951,56.1261,56.1866,66300.0
2008-03-18 09:55:00,83.54,83.85,83.49,83.68,73000.0,56.1866,56.3951,56.153,56.2808,73000.0
2008-03-18 10:00:00,83.68,83.95,83.59,83.86,91600.0,56.2808,56.4624,56.2202,56.4018,91600.0
2008-03-18 10:05:00,83.86,83.91,83.36,83.43,94100.0,56.4018,56.4355,56.0656,56.1126,94100.0
2008-03-18 10:10:00,83.45,83.55,83.19,83.3,70000.0,56.1261,56.1933,55.9512,56.0252,70000.0
2008-03-18 10:15:00,83.3,83.49,83.13,83.31,68000.0,56.0252,56.153,55.9109,56.0319,68000.0
2008-03-18 10:20:00,83.31,83.48,82.71,82.71,89200.0,56.0319,56.1463,55.6284,55.6284,89200.0
2008-03-18 10:25:00,82.7,82.8,82.45,82.7,175000.0,55.6217,55.6889,55.4535,55.6217,175000.0
2008-03-18 10:30:00,82.7,82.73,82.46,82.57,109700.0,55.6217,55.6418,55.4602,55.5342,109700.0
2008-03-18 10:35:00,82.58,83.31,82.57,83.04,166200.0,55.541,56.0319,55.5342,55.8503,166200.0
2008-03-18 10:40:00,83.0,83.14,82.9,82.97,56800.0,55.8234,55.9176,55.7562,55.8033,56800.0
2008-03-18 10:45:00,82.96,83.1,82.6,82.72,127900.0,55.7965,55.8907,55.5544,55.6351,127900.0
2008-03-18 10:50:00,82.75,83.05,82.68,83.0,87800.0,55.6553,55.8571,55.6082,55.8234,87800.0
2008-03-18 10:55:00,83.0,83.1,82.94,83.0,98500.0,55.8234,55.8907,55.7831,55.8234,98500.0
2008-03-18 11:00:00,83.0,83.36,82.96,83.21,104000.0,55.8234,56.0656,55.7965,55.9647,104000.0
2008-03-18 11:05:00,83.21,83.23,82.88,83.0,107700.0,55.9647,55.9781,55.7427,55.8234,107700.0
2008-03-18 11:10:00,83.0,83.06,82.96,83.06,112700.0,55.8234,55.8638,55.7965,55.8638,112700.0
2008-03-18 11:15:00,83.06,83.2,83.0,83.12,72600.0,55.8638,55.9579,55.8234,55.9041,72600.0
2008-03-18 11:20:00,83.12,83.17,82.98,83.02,239000.0,55.9041,55.9378,55.81,55.8369,239000.0
2008-03-18 11:25:00,83.02,83.14,82.98,83.08,79500.0,55.8369,55.9176,55.81,55.8772,79500.0
2008-03-18 11:30:00,83.08,83.18,83.0,83.1,114700.0,55.8772,55.9445,55.8234,55.8907,114700.0
2008-03-18 11:35:00,83.12,83.16,83.01,83.11,83100.0,55.9041,55.931,55.8302,55.8974,83100.0
2008-03-18 11:40:00,83.11,83.22,83.11,83.2,91200.0,55.8974,55.9714,55.8974,55.9579,91200.0
2008-03-18 11:45:00,83.2,83.39,83.15,83.29,60900.0,55.9579,56.0857,55.9243,56.0185,60900.0
2008-03-18 11:50:00,83.28,83.53,83.23,83.46,132200.0,56.0118,56.1799,55.9781,56.1328,132200.0
2008-03-18 11:55:00,83.46,83.48,83.24,83.45,130200.0,56.1328,56.1463,55.9848,56.1261,130200.0
2008-03-18 12:00:00,83.42,83.55,83.41,83.54,100400.0,56.1059,56.1933,56.0992,56.1866,100400.0
2008-03-18 12:05:00,83.53,83.55,83.47,83.48,120800.0,56.1799,56.1933,56.1395,56.1463,120800.0
2008-03-18 12:10:00,83.49,83.5,83.03,83.03,87200.0,56.153,56.1597,55.8436,55.8436,87200.0
2008-03-18 12:15:00,83.04,83.1,82.8,82.96,197000.0,55.8503,55.8907,55.6889,55.7965,197000.0
2008-03-18 12:20:00,82.96,83.03,82.73,82.86,72400.0,55.7965,55.8436,55.6418,55.7293,72400.0
2008-03-18 12:25:00,82.84,83.03,82.84,82.9,73200.0,55.7158,55.8436,55.7158,55.7562,73200.0
2008-03-18 12:30:00,82.87,83.12,82.84,83.11,49800.0,55.736,55.9041,55.7158,55.8974,49800.0
2008-03-18 12:35:00,83.13,83.33,83.08,83.3,73900.0,55.9109,56.0454,55.8772,56.0252,73900.0
2008-03-18 12:40:00,83.31,83.31,83.2,83.2,46200.0,56.0319,56.0319,55.9579,55.9579,46200.0
2008-03-18 12:45:00,83.19,83.23,83.09,83.09,60100.0,55.9512,55.9781,55.884,55.884,60100.0
2008-03-18 12:50:00,83.11,83.2,83.06,83.07,49800.0,55.8974,55.9579,55.8638,55.8705,49800.0
2008-03-18 12:55:00,83.08,83.17,82.94,83.01,43400.0,55.8772,55.9378,55.7831,55.8302,43400.0
2008-03-18 13:00:00,83.02,83.17,82.96,83.13,73700.0,55.8369,55.9378,55.7965,55.9109,73700.0
2008-03-18 13:05:00,83.13,83.15,82.99,83.0,30100.0,55.9109,55.9243,55.8167,55.8234,30100.0
2008-03-18 13:10:00,83.0,83.18,83.0,83.04,48300.0,55.8234,55.9445,55.8234,55.8503,48300.0
2008-03-18 13:15:00,83.03,83.21,83.0,83.17,64400.0,55.8436,55.9647,55.8234,55.9378,64400.0
2008-03-18 13:20:00,83.18,83.33,83.12,83.27,60900.0,55.9445,56.0454,55.9041,56.005,60900.0
2008-03-18 13:25:00,83.27,83.32,83.07,83.09,61800.0,56.005,56.0387,55.8705,55.884,61800.0
2008-03-18 13:30:00,83.1,83.18,82.99,83.15,43900.0,55.8907,55.9445,55.8167,55.9243,43900.0
2008-03-18 13:35:00,83.17,83.26,83.13,83.21,54000.0,55.9378,55.9983,55.9109,55.9647,54000.0
2008-03-18 13:40:00,83.24,83.34,83.18,83.25,77300.0,55.9848,56.0521,55.9445,55.9916,77300.0
2008-03-18 13:45:00,83.25,83.43,83.14,83.36,78200.0,55.9916,56.1126,55.9176,56.0656,78200.0
2008-03-18 13:50:00,83.36,83.45,83.32,83.36,55800.0,56.0656,56.1261,56.0387,56.0656,55800.0
2008-03-18 13:55:00,83.36,83.44,83.31,83.33,63700.0,56.0656,56.1194,56.0319,56.0454,63700.0
2008-03-18 14:00:00,83.33,83.34,83.15,83.17,153200.0,56.0454,56.0521,55.9243,55.9378,153200.0
2008-03-18 14:05:00,83.18,83.39,82.94,83.02,340700.0,55.9445,56.0857,55.7831,55.8369,340700.0
2008-03-18 14:10:00,83.02,83.05,82.45,82.45,119000.0,55.8369,55.8571,55.4535,55.4535,119000.0
2008-03-18 14:15:00,82.45,82.71,81.86,82.5,332100.0,55.4535,55.6284,55.0567,55.4871,332100.0
2008-03-18 14:20:00,82.53,82.82,82.17,82.82,250100.0,55.5073,55.7024,55.2652,55.7024,250100.0
2008-03-18 14:25:00,82.84,83.34,82.44,83.07,234100.0,55.7158,56.0521,55.4468,55.8705,234100.0
2008-03-18 14:30:00,83.0,83.01,82.13,82.16,153200.0,55.8234,55.8302,55.2383,55.2585,153200.0
2008-03-18 14:35:00,82.16,82.51,82.0,82.24,137200.0,55.2585,55.4939,55.1509,55.3123,137200.0
2008-03-18 14:40:00,82.24,82.75,82.18,82.72,114200.0,55.3123,55.6553,55.2719,55.6351,114200.0
2008-03-18 14:45:00,82.59,83.14,82.55,82.97,186500.0,55.5477,55.9176,55.5208,55.8033,186500.0
2008-03-18 14:50:00,82.95,83.7,82.9,83.55,343800.0,55.7898,56.2942,55.7562,56.1933,343800.0
2008-03-18 14:55:00,83.57,84.0,83.51,83.83,148800.0,56.2068,56.496,56.1664,56.3817,148800.0
2008-03-18 15:00:00,83.84,83.94,83.43,83.71,129200.0,56.3884,56.4556,56.1126,56.301,129200.0
2008-03-18 15:05:00,83.68,83.86,83.57,83.77,150400.0,56.2808,56.4018,56.2068,56.3413,150400.0
2008-03-18 15:10:00,83.76,83.98,83.6,83.65,150900.0,56.3346,56.4826,56.227,56.2606,150900.0
2008-03-18 15:15:00,83.62,83.94,83.54,83.86,70000.0,56.2404,56.4556,56.1866,56.4018,70000.0
2008-03-18 15:20:00,83.86,84.12,83.68,83.84,104500.0,56.4018,56.5767,56.2808,56.3884,104500.0
2008-03-18 15:25:00,83.82,83.94,83.63,83.9,87600.0,56.3749,56.4556,56.2472,56.4287,87600.0
2008-03-18 15:30:00,83.89,84.09,83.73,83.93,107400.0,56.422,56.5565,56.3144,56.4489,107400.0
2008-03-18 15:35:00,84.1,84.1,83.77,83.88,120400.0,56.5633,56.5633,56.3413,56.4153,120400.0
2008-03-18 15:40:00,83.87,84.02,83.83,83.97,163200.0,56.4086,56.5095,56.3817,56.4758,163200.0
2008-03-18 15:45:00,84.0,84.05,83.91,83.93,128300.0,56.496,56.5296,56.4355,56.4489,128300.0
2008-03-18 15:50:00,83.95,84.02,83.9,83.97,208100.0,56.4624,56.5095,56.4287,56.4758,208100.0
2008-03-18 15:55:00,83.97,84.32,83.96,84.31,388500.0,56.4758,56.7112,56.4691,56.7045,388500.0
2008-03-19 09:30:00,83.04,84.23,83.04,84.13,196000.0,55.8503,56.6507,55.8503,56.5834,196000.0
2008-03-19 09:35:00,84.05,84.25,83.72,83.9,194400.0,56.5296,56.6641,56.3077,56.4287,194400.0
2008-03-19 09:40:00,83.91,84.05,83.72,83.9,173300.0,56.4355,56.5296,56.3077,56.4287,173300.0
2008-03-19 09:45:00,83.86,84.05,83.72,83.89,114900.0,56.4018,56.5296,56.3077,56.422,114900.0
2008-03-19 09:50:00,83.88,83.93,82.96,83.07,167100.0,56.4153,56.4489,55.7965,55.8705,167100.0
2008-03-19 09:55:00,83.02,83.39,82.76,83.24,100500.0,55.8369,56.0857,55.662,55.9848,100500.0
2008-03-19 10:00:00,83.23,83.51,83.02,83.09,96300.0,55.9781,56.1664,55.8369,55.884,96300.0
2008-03-19 10:05:00,83.1,83.16,82.8,82.99,81500.0,55.8907,55.931,55.6889,55.8167,81500.0
2008-03-19 10:10:00,83.0,83.18,82.95,83.14,64100.0,55.8234,55.9445,55.7898,55.9176,64100.0
2008-03-19 10:15:00,83.11,83.2,82.89,83.17,65000.0,55.8974,55.9579,55.7494,55.9378,65000.0
2008-03-19 10:20:00,83.15,83.27,82.96,83.21,51600.0,55.9243,56.005,55.7965,55.9647,51600.0
2008-03-19 10:25:00,83.21,83.39,83.17,83.36,86800.0,55.9647,56.0857,55.9378,56.0656,86800.0
2008-03-19 10:30:00,83.33,83.82,82.77,82.79,239700.0,56.0454,56.3749,55.6687,55.6822,239700.0
2008-03-19 10:35:00,82.76,83.25,82.75,83.09,96000.0,55.662,55.9916,55.6553,55.884,96000.0
2008-03-19 10:40:00,83.06,83.13,82.69,82.75,69200.0,55.8638,55.9109,55.6149,55.6553,69200.0
2008-03-19 10:45:00,82.75,82.76,82.01,82.08,172500.0,55.6553,55.662,55.1576,55.2047,172500.0
2008-03-19 10:50:00,82.07,82.35,82.02,82.13,69900.0,55.1979,55.3863,55.1643,55.2383,69900.0
2008-03-19 10:55:00,82.15,82.34,82.12,82.32,77400.0,55.2517,55.3795,55.2316,55.3661,77400.0
2008-03-19 11:00:00,82.34,82.39,82.19,82.36,92400.0,55.3795,55.4132,55.2786,55.393,92400.0
2008-03-19 11:05:00,82.35,82.36,82.05,82.13,79000.0,55.3863,55.393,55.1845,55.2383,79000.0
2008-03-19 11:10:00,82.13,82.36,82.03,82.35,109700.0,55.2383,55.393,55.171,55.3863,109700.0
2008-03-19 11:15:00,82.34,82.51,82.27,82.51,76200.0,55.3795,55.4939,55.3325,55.4939,76200.0
2008-03-19 11:20:00,82.5,82.5,82.26,82.35,76500.0,55.4871,55.4871,55.3257,55.3863,76500.0
2008-03-19 11:25:00,82.34,82.62,82.33,82.62,88100.0,55.3795,55.5679,55.3728,55.5679,88100.0
2008-03-19 11:30:00,82.61,82.62,82.25,82.32,91300.0,55.5611,55.5679,55.319,55.3661,91300.0
2008-03-19 11:35:00,82.29,82.37,81.87,82.05,119100.0,55.3459,55.3997,55.0634,55.1845,119100.0
2008-03-19 11:40:00,82.05,82.33,82.0,82.11,102100.0,55.1845,55.3728,55.1509,55.2248,102100.0
2008-03-19 11:45:00,82.07,82.09,81.87,81.96,92500.0,55.1979,55.2114,55.0634,55.124,92500.0
2008-03-19 11:50:00,81.99,82.01,81.65,81.72,153800.0,55.1441,55.1576,54.9155,54.9625,153800.0
2008-03-19 11:55:00,81.72,81.98,81.71,81.94,73300.0,54.9625,55.1374,54.9558,55.1105,73300.0
2008-03-19 12:00:00,81.95,82.03,81.55,81.61,139700.0,55.1172,55.171,54.8482,54.8886,139700.0
2008-03-19 12:05:00,81.61,81.7,81.42,81.66,98800.0,54.8886,54.9491,54.7608,54.9222,98800.0
2008-03-19 12:10:00,81.69,81.86,81.62,81.71,101800.0,54.9424,55.0567,54.8953,54.9558,101800.0
2008-03-19 12:15:00,81.72,82.02,81.59,81.99,133100.0,54.9625,55.1643,54.8751,55.1441,133100.0
2008-03-19 12:20:00,81.97,81.97,81.76,81.84,71700.0,55.1307,55.1307,54.9894,55.0432,71700.0
2008-03-19 12:25:00,81.85,81.91,81.71,81.81,110700.0,55.05,55.0903,54.9558,55.0231,110700.0
2008-03-19 12:30:00,81.79,81.9,81.69,81.83,116000.0,55.0096,55.0836,54.9424,55.0365,116000.0
2008-03-19 12:35:00,81.82,81.88,81.46,81.57,111800.0,55.0298,55.0702,54.7877,54.8617,111800.0
2008-03-19 12:40:00,81.55,81.71,81.41,81.69,104500.0,54.8482,54.9558,54.754,54.9424,104500.0
2008-03-19 12:45:00,81.68,81.93,81.68,81.79,120600.0,54.9356,55.1038,54.9356,55.0096,120600.0
2008-03-19 12:50:00,81.77,81.9,81.76,81.86,62100.0,54.9962,55.0836,54.9894,55.0567,62100.0
2008-03-19 12:55:00,81.85,81.87,81.58,81.6,84500.0,55.05,55.0634,54.8684,54.8818,84500.0
2008-03-19 13:00:00,81.57,81.73,81.41,81.54,155200.0,54.8617,54.9693,54.754,54.8415,155200.0
2008-03-19 13:05:00,81.53,81.97,81.52,81.88,111700.0,54.8348,55.1307,54.828,55.0702,111700.0
2008-03-19 13:10:00,81.87,81.99,81.77,81.97,45800.0,55.0634,55.1441,54.9962,55.1307,45800.0
2008-03-19 13:15:00,81.95,82.11,81.93,82.07,96500.0,55.1172,55.2248,55.1038,55.1979,96500.0
2008-03-19 13:20:00,82.07,82.39,82.0,82.25,87300.0,55.1979,55.4132,55.1509,55.319,87300.0
2008-03-19 13:25:00,82.24,82.24,81.89,81.99,83100.0,55.3123,55.3123,55.0769,55.1441,83100.0
2008-03-19 13:30:00,81.96,82.06,81.67,81.74,67800.0,55.124,55.1912,54.9289,54.976,67800.0
2008-03-19 13:35:00,81.74,81.91,81.49,81.9,88500.0,54.976,55.0903,54.8078,55.0836,88500.0
2008-03-19 13:40:00,81.88,82.04,81.78,81.91,84900.0,55.0702,55.1778,55.0029,55.0903,84900.0
2008-03-19 13:45:00,81.93,82.09,81.78,81.92,100400.0,55.1038,55.2114,55.0029,55.0971,100400.0
2008-03-19 13:50:00,81.95,82.01,81.45,81.65,145900.0,55.1172,55.1576,54.7809,54.9155,145900.0
2008-03-19 13:55:00,81.64,82.07,81.62,81.89,140800.0,54.9087,55.1979,54.8953,55.0769,140800.0
2008-03-19 14:00:00,81.92,81.98,81.45,81.64,189700.0,55.0971,55.1374,54.7809,54.9087,189700.0
2008-03-19 14:05:00,81.63,81.71,81.14,81.46,247200.0,54.902,54.9558,54.5724,54.7877,247200.0
2008-03-19 14:10:00,81.46,81.81,81.19,81.78,211300.0,54.7877,55.0231,54.6061,55.0029,211300.0
2008-03-19 14:15:00,81.81,81.81,81.45,81.67,128800.0,55.0231,55.0231,54.7809,54.9289,128800.0
2008-03-19 14:20:00,81.69,82.01,81.6,81.91,125800.0,54.9424,55.1576,54.8818,55.0903,125800.0
2008-03-19 14:25:00,81.94,81.98,81.55,81.58,112200.0,55.1105,55.1374,54.8482,54.8684,112200.0
2008-03-19 14:30:00,81.58,81.87,81.4,81.62,99100.0,54.8684,55.0634,54.7473,54.8953,99100.0
2008-03-19 14:35:00,81.57,81.68,81.11,81.2,133000.0,54.8617,54.9356,54.5523,54.6128,133000.0
2008-03-19 14:40:00,81.19,81.52,81.05,81.48,187100.0,54.6061,54.828,54.5119,54.8011,187100.0
2008-03-19 14:45:00,81.46,81.65,81.25,81.34,106300.0,54.7877,54.9155,54.6464,54.707,106300.0
2008-03-19 14:50:00,81.31,81.48,81.17,81.45,89000.0,54.6868,54.8011,54.5926,54.7809,89000.0
2008-03-19 14:55:00,81.45,81.75,81.36,81.67,82400.0,54.7809,54.9827,54.7204,54.9289,82400.0
2008-03-19 15:00:00,81.66,81.78,81.53,81.55,92200.0,54.9222,55.0029,54.8348,54.8482,92200.0
2008-03-19 15:05:00,81.53,82.02,81.52,82.0,103700.0,54.8348,55.1643,54.828,55.1509,103700.0
2008-03-19 15:10:00,82.0,82.05,81.66,81.75,85000.0,55.1509,55.1845,54.9222,54.9827,85000.0
2008-03-19 15:15:00,81.73,81.75,81.27,81.47,164600.0,54.9693,54.9827,54.6599,54.7944,164600.0
2008-03-19 15:20:00,81.46,81.5,81.0,81.0,163000.0,54.7877,54.8146,54.4783,54.4783,163000.0
2008-03-19 15:25:00,81.0,81.04,80.6,80.91,283800.0,54.4783,54.5052,54.2093,54.4178,283800.0
2008-03-19 15:30:00,80.89,81.09,80.64,80.66,162100.0,54.4043,54.5388,54.2362,54.2496,162100.0
2008-03-19 15:35:00,80.66,80.71,80.11,80.13,198900.0,54.2496,54.2832,53.8797,53.8932,198900.0
2008-03-19 15:40:00,80.14,80.41,80.05,80.29,293300.0,53.8999,54.0815,53.8393,54.0008,293300.0
2008-03-19 15:45:00,80.31,80.32,79.89,80.17,407500.0,54.0142,54.0209,53.7317,53.9201,407500.0
2008-03-19 15:50:00,80.18,80.24,80.03,80.07,441700.0,53.9268,53.9671,53.8259,53.8528,441700.0
2008-03-19 15:55:00,80.08,80.34,80.03,80.16,482400.0,53.8595,54.0344,53.8259,53.9133,482400.0
2008-03-20 09:30:00,79.04,80.0,79.0,79.1,1736500.0,53.16,53.8057,53.1331,53.2004,1736500.0
2008-03-20 09:35:00,79.1,79.49,79.0,79.1,238900.0,53.2004,53.4627,53.1331,53.2004,238900.0
2008-03-20 09:40:00,79.09,79.3,78.95,79.1,251300.0,53.1937,53.3349,53.0995,53.2004,251300.0
2008-03-20 09:45:00,79.11,79.69,78.99,79.5,195000.0,53.2071,53.5972,53.1264,53.4694,195000.0
2008-03-20 09:50:00,79.49,79.69,79.0,79.0,174500.0,53.4627,53.5972,53.1331,53.1331,174500.0
2008-03-20 09:55:00,79.03,80.73,79.02,80.6,164200.0,53.1533,54.2967,53.1466,54.2093,164200.0
2008-03-20 10:00:00,80.6,81.66,80.35,80.84,312400.0,54.2093,54.9222,54.0411,54.3707,312400.0
2008-03-20 10:05:00,80.84,80.97,80.58,80.68,199900.0,54.3707,54.4581,54.1958,54.2631,199900.0
2008-03-20 10:10:00,80.69,80.78,80.06,80.07,209600.0,54.2698,54.3303,53.8461,53.8528,209600.0
2008-03-20 10:15:00,80.03,80.46,79.71,79.79,308200.0,53.8259,54.1151,53.6107,53.6645,308200.0
2008-03-20 10:20:00,79.75,80.36,79.75,80.19,136600.0,53.6376,54.0478,53.6376,53.9335,136600.0
2008-03-20 10:25:00,80.16,80.47,80.01,80.18,74100.0,53.9133,54.1218,53.8124,53.9268,74100.0
2008-03-20 10:30:00,80.14,80.81,80.01,80.76,104800.0,53.8999,54.3505,53.8124,54.3169,104800.0
2008-03-20 10:35:00,80.76,81.2,80.65,81.16,88900.0,54.3169,54.6128,54.2429,54.5859,88900.0
2008-03-20 10:40:00,81.16,81.42,80.77,81.36,94400.0,54.5859,54.7608,54.3236,54.7204,94400.0
2008-03-20 10:45:00,81.35,81.57,81.35,81.48,83900.0,54.7137,54.8617,54.7137,54.8011,83900.0
2008-03-20 10:50:00,81.45,82.04,81.37,81.84,118800.0,54.7809,55.1778,54.7271,55.0432,118800.0
2008-03-20 10:55:00,81.84,81.92,81.37,81.37,94700.0,55.0432,55.0971,54.7271,54.7271,94700.0
2008-03-20 11:00:00,81.39,81.39,81.0,81.1,91700.0,54.7406,54.7406,54.4783,54.5455,91700.0
2008-03-20 11:05:00,81.1,81.25,81.03,81.22,168900.0,54.5455,54.6464,54.4985,54.6263,168900.0
2008-03-20 11:10:00,81.21,81.22,80.72,80.73,92400.0,54.6195,54.6263,54.29,54.2967,92400.0
2008-03-20 11:15:00,80.73,80.77,80.3,80.3,96400.0,54.2967,54.3236,54.0075,54.0075,96400.0
2008-03-20 11:20:00,80.3,80.57,80.15,80.48,96900.0,54.0075,54.1891,53.9066,54.1286,96900.0
2008-03-20 11:25:00,80.47,80.66,80.37,80.6,72400.0,54.1218,54.2496,54.0546,54.2093,72400.0
2008-03-20 11:30:00,80.6,80.74,80.49,80.57,41500.0,54.2093,54.3034,54.1353,54.1891,41500.0
2008-03-20 11:35:00,80.54,80.58,80.25,80.3,58900.0,54.1689,54.1958,53.9739,54.0075,58900.0
2008-03-20 11:40:00,80.34,80.57,80.27,80.33,64700.0,54.0344,54.1891,53.9873,54.0277,64700.0
2008-03-20 11:45:00,80.33,80.36,79.93,79.99,137100.0,54.0277,54.0478,53.7586,53.799,137100.0
2008-03-20 11:50:00,79.96,80.2,79.95,80.06,66400.0,53.7788,53.9402,53.7721,53.8461,66400.0
2008-03-20 11:55:00,80.06,80.19,79.85,79.86,77100.0,53.8461,53.9335,53.7048,53.7116,77100.0
2008-03-20 12:00:00,79.85,80.05,79.76,80.01,123700.0,53.7048,53.8393,53.6443,53.8124,123700.0
2008-03-20 12:05:00,80.0,80.33,79.89,79.9,92100.0,53.8057,54.0277,53.7317,53.7385,92100.0
2008-03-20 12:10:00,79.92,80.19,79.88,80.07,138300.0,53.7519,53.9335,53.725,53.8528,138300.0
2008-03-20 12:15:00,80.06,80.41,80.0,80.01,123600.0,53.8461,54.0815,53.8057,53.8124,123600.0
2008-03-20 12:20:00,80.01,80.01,79.72,79.86,83500.0,53.8124,53.8124,53.6174,53.7116,83500.0
2008-03-20 12:25:00,79.85,79.86,79.66,79.67,66000.0,53.7048,53.7116,53.577,53.5838,66000.0
2008-03-20 12:30:00,79.69,79.95,79.69,79.82,57300.0,53.5972,53.7721,53.5972,53.6847,57300.0
2008-03-20 12:35:00,79.8,79.82,79.61,79.78,80900.0,53.6712,53.6847,53.5434,53.6578,80900.0
2008-03-20 12:40:00,79.75,79.9,79.63,79.72,68300.0,53.6376,53.7385,53.5569,53.6174,68300.0
2008-03-20 12:45:00,79.72,80.03,79.68,80.02,39900.0,53.6174,53.8259,53.5905,53.8192,39900.0
2008-03-20 12:50:00,80.03,80.14,79.87,80.1,66800.0,53.8259,53.8999,53.7183,53.873,66800.0
2008-03-20 12:55:00,80.07,80.38,80.06,80.11,65600.0,53.8528,54.0613,53.8461,53.8797,65600.0
2008-03-20 13:00:00,80.12,80.38,80.01,80.29,32500.0,53.8864,54.0613,53.8124,54.0008,32500.0
2008-03-20 13:05:00,80.29,80.38,80.15,80.19,67000.0,54.0008,54.0613,53.9066,53.9335,67000.0
2008-03-20 13:10:00,80.16,80.16,79.91,80.12,34600.0,53.9133,53.9133,53.7452,53.8864,34600.0
2008-03-20 13:15:00,80.13,80.17,79.93,80.04,81000.0,53.8932,53.9201,53.7586,53.8326,81000.0
2008-03-20 13:20:00,80.04,80.16,79.95,80.02,36100.0,53.8326,53.9133,53.7721,53.8192,36100.0
2008-03-20 13:25:00,80.02,80.19,79.95,80.18,39300.0,53.8192,53.9335,53.7721,53.9268,39300.0
2008-03-20 13:30:00,80.18,80.67,80.1,80.43,87700.0,53.9268,54.2563,53.873,54.0949,87700.0
2008-03-20 13:35:00,80.48,80.73,80.26,80.55,79800.0,54.1286,54.2967,53.9806,54.1756,79800.0
2008-03-20 13:40:00,80.55,80.55,80.16,80.23,68800.0,54.1756,54.1756,53.9133,53.9604,68800.0
2008-03-20 13:45:00,80.24,80.43,80.16,80.31,85800.0,53.9671,54.0949,53.9133,54.0142,85800.0
2008-03-20 13:50:00,80.34,80.41,80.13,80.41,79700.0,54.0344,54.0815,53.8932,54.0815,79700.0
2008-03-20 13:55:00,80.42,80.46,80.24,80.27,91200.0,54.0882,54.1151,53.9671,53.9873,91200.0
2008-03-20 14:00:00,80.3,80.65,80.19,80.6,92300.0,54.0075,54.2429,53.9335,54.2093,92300.0
2008-03-20 14:05:00,80.58,80.82,80.52,80.72,91700.0,54.1958,54.3572,54.1555,54.29,91700.0
2008-03-20 14:10:00,80.73,80.73,80.17,80.28,98800.0,54.2967,54.2967,53.9201,53.994,98800.0
2008-03-20 14:15:00,80.26,80.44,79.95,80.0,128400.0,53.9806,54.1016,53.7721,53.8057,128400.0
2008-03-20 14:20:00,79.98,80.36,79.98,80.28,72700.0,53.7923,54.0478,53.7923,53.994,72700.0
2008-03-20 14:25:00,80.28,80.66,80.27,80.56,69100.0,53.994,54.2496,53.9873,54.1824,69100.0
2008-03-20 14:30:00,80.56,80.56,80.28,80.53,76300.0,54.1824,54.1824,53.994,54.1622,76300.0
2008-03-20 14:35:00,80.53,80.83,80.53,80.8,72900.0,54.1622,54.364,54.1622,54.3438,72900.0
2008-03-20 14:40:00,80.82,80.9,80.42,80.51,94000.0,54.3572,54.411,54.0882,54.1487,94000.0
2008-03-20 14:45:00,80.5,80.72,80.44,80.69,41400.0,54.142,54.29,54.1016,54.2698,41400.0
2008-03-20 14:50:00,80.68,80.86,80.45,80.81,78200.0,54.2631,54.3841,54.1084,54.3505,78200.0
2008-03-20 14:55:00,80.79,80.95,80.53,80.73,84600.0,54.337,54.4447,54.1622,54.2967,84600.0
2008-03-20 15:00:00,80.71,80.88,80.64,80.75,92100.0,54.2832,54.3976,54.2362,54.3101,92100.0
2008-03-20 15:05:00,80.75,80.84,80.62,80.75,76100.0,54.3101,54.3707,54.2227,54.3101,76100.0
2008-03-20 15:10:00,80.75,80.86,80.65,80.73,59500.0,54.3101,54.3841,54.2429,54.2967,59500.0
2008-03-20 15:15:00,80.75,80.85,80.59,80.81,100000.0,54.3101,54.3774,54.2025,54.3505,100000.0
2008-03-20 15:20:00,80.81,81.3,80.81,80.96,134200.0,54.3505,54.6801,54.3505,54.4514,134200.0
2008-03-20 15:25:00,80.96,80.98,80.58,80.76,124300.0,54.4514,54.4648,54.1958,54.3169,124300.0
2008-03-20 15:30:00,80.79,80.97,80.55,80.55,111400.0,54.337,54.4581,54.1756,54.1756,111400.0
2008-03-20 15:35:00,80.57,80.76,80.52,80.72,207900.0,54.1891,54.3169,54.1555,54.29,207900.0
2008-03-20 15:40:00,80.72,80.82,80.63,80.74,383000.0,54.29,54.3572,54.2294,54.3034,383000.0
2008-03-20 15:45:00,80.71,80.74,80.49,80.55,196200.0,54.2832,54.3034,54.1353,54.1756,196200.0
2008-03-20 15:50:00,80.53,80.93,80.4,80.9,366900.0,54.1622,54.4312,54.0747,54.411,366900.0
2008-03-20 15:55:00,80.89,80.92,80.17,80.63,470000.0,54.4043,54.4245,53.9201,54.2294,470000.0
2008-03-24 09:30:00,80.81,81.4,80.45,80.8,160200.0,54.3505,54.7473,54.1084,54.3438,160200.0
2008-03-24 09:35:00,80.84,81.3,80.73,81.3,70400.0,54.3707,54.6801,54.2967,54.6801,70400.0
2008-03-24 09:40:00,81.28,81.67,81.27,81.61,119200.0,54.6666,54.9289,54.6599,54.8886,119200.0
2008-03-24 09:45:00,81.55,81.71,80.91,81.15,88700.0,54.8482,54.9558,54.4178,54.5792,88700.0
2008-03-24 09:50:00,81.17,81.69,81.0,81.53,104800.0,54.5926,54.9424,54.4783,54.8348,104800.0
2008-03-24 09:55:00,81.53,81.59,81.06,81.49,112900.0,54.8348,54.8751,54.5186,54.8078,112900.0
2008-03-24 10:00:00,81.53,81.63,81.16,81.42,126300.0,54.8348,54.902,54.5859,54.7608,126300.0
2008-03-24 10:05:00,81.45,81.57,81.09,81.19,97600.0,54.7809,54.8617,54.5388,54.6061,97600.0
2008-03-24 10:10:00,81.21,81.83,81.16,81.77,176900.0,54.6195,55.0365,54.5859,54.9962,176900.0
2008-03-24 10:15:00,81.72,82.05,81.63,81.96,138200.0,54.9625,55.1845,54.902,55.124,138200.0
2008-03-24 10:20:00,81.98,82.0,81.58,81.63,102100.0,55.1374,55.1509,54.8684,54.902,102100.0
2008-03-24 10:25:00,81.62,81.98,81.62,81.95,134300.0,54.8953,55.1374,54.8953,55.1172,134300.0
2008-03-24 10:30:00,81.94,82.49,81.93,82.49,136600.0,55.1105,55.4804,55.1038,55.4804,136600.0
2008-03-24 10:35:00,82.49,82.78,82.45,82.47,144000.0,55.4804,55.6755,55.4535,55.467,144000.0
2008-03-24 10:40:00,82.49,82.61,82.31,82.51,71800.0,55.4804,55.5611,55.3594,55.4939,71800.0
2008-03-24 10:45:00,82.5,82.52,82.24,82.24,84000.0,55.4871,55.5006,55.3123,55.3123,84000.0
2008-03-24 10:50:00,82.24,82.32,82.17,82.19,70600.0,55.3123,55.3661,55.2652,55.2786,70600.0
2008-03-24 10:55:00,82.19,82.37,81.92,81.95,100400.0,55.2786,55.3997,55.0971,55.1172,100400.0
2008-03-24 11:00:00,81.97,82.09,81.63,81.68,39700.0,55.1307,55.2114,54.902,54.9356,39700.0
2008-03-24 11:05:00,81.67,81.77,81.57,81.72,69100.0,54.9289,54.9962,54.8617,54.9625,69100.0
2008-03-24 11:10:00,81.73,82.07,81.73,82.06,61200.0,54.9693,55.1979,54.9693,55.1912,61200.0
2008-03-24 11:15:00,82.06,82.09,81.89,81.93,27800.0,55.1912,55.2114,55.0769,55.1038,27800.0
2008-03-24 11:20:00,81.92,82.0,81.86,81.93,28500.0,55.0971,55.1509,55.0567,55.1038,28500.0
2008-03-24 11:25:00,81.95,82.29,81.89,82.25,76800.0,55.1172,55.3459,55.0769,55.319,76800.0
2008-03-24 11:30:00,82.25,82.27,81.76,81.9,107400.0,55.319,55.3325,54.9894,55.0836,107400.0
2008-03-24 11:35:00,81.91,81.91,81.74,81.85,38200.0,55.0903,55.0903,54.976,55.05,38200.0
2008-03-24 11:40:00,81.85,82.07,81.81,81.94,78200.0,55.05,55.1979,55.0231,55.1105,78200.0
2008-03-24 11:45:00,81.96,82.03,81.76,81.76,57300.0,55.124,55.171,54.9894,54.9894,57300.0
2008-03-24 11:50:00,81.76,81.8,81.53,81.63,77200.0,54.9894,55.0163,54.8348,54.902,77200.0
2008-03-24 11:55:00,81.65,81.84,81.63,81.83,41800.0,54.9155,55.0432,54.902,55.0365,41800.0
2008-03-24 12:00:00,81.8,81.84,81.7,81.79,41300.0,55.0163,55.0432,54.9491,55.0096,41300.0
2008-03-24 12:05:00,81.79,81.91,81.76,81.88,52300.0,55.0096,55.0903,54.9894,55.0702,52300.0
2008-03-24 12:10:00,81.86,82.0,81.81,81.85,93700.0,55.0567,55.1509,55.0231,55.05,93700.0
2008-03-24 12:15:00,81.84,81.93,81.82,81.93,63100.0,55.0432,55.1038,55.0298,55.1038,63100.0
2008-03-24 12:20:00,81.93,81.99,81.79,81.99,42800.0,55.1038,55.1441,55.0096,55.1441,42800.0
2008-03-24 12:25:00,81.97,81.97,81.68,81.72,41200.0,55.1307,55.1307,54.9356,54.9625,41200.0
2008-03-24 12:30:00,81.73,81.9,81.72,81.87,29000.0,54.9693,55.0836,54.9625,55.0634,29000.0
2008-03-24 12:35:00,81.88,81.96,81.83,81.95,38400.0,55.0702,55.124,55.0365,55.1172,38400.0
2008-03-24 12:40:00,81.94,82.05,81.92,81.93,47800.0,55.1105,55.1845,55.0971,55.1038,47800.0
2008-03-24 12:45:00,81.93,81.98,81.86,81.97,71500.0,55.1038,55.1374,55.0567,55.1307,71500.0
2008-03-24 12:50:00,81.98,82.17,81.95,81.99,120900.0,55.1374,55.2652,55.1172,55.1441,120900.0
2008-03-24 12:55:00,81.99,82.12,81.97,82.0,72800.0,55.1441,55.2316,55.1307,55.1509,72800.0
2008-03-24 13:00:00,82.0,82.1,81.94,82.07,158700.0,55.1509,55.2181,55.1105,55.1979,158700.0
2008-03-24 13:05:00,82.06,82.12,82.01,82.03,80100.0,55.1912,55.2316,55.1576,55.171,80100.0
2008-03-24 13:10:00,82.02,82.05,81.92,82.01,168900.0,55.1643,55.1845,55.0971,55.1576,168900.0
2008-03-24 13:15:00,82.03,82.21,81.98,82.2,132600.0,55.171,55.2921,55.1374,55.2854,132600.0
2008-03-24 13:20:00,82.2,82.27,82.15,82.25,72600.0,55.2854,55.3325,55.2517,55.319,72600.0
2008-03-24 13:25:00,82.26,82.28,82.18,82.23,84900.0,55.3257,55.3392,55.2719,55.3056,84900.0
2008-03-24 13:30:00,82.23,82.31,82.19,82.31,97200.0,55.3056,55.3594,55.2786,55.3594,97200.0
2008-03-24 13:35:00,82.3,82.34,82.19,82.21,62600.0,55.3526,55.3795,55.2786,55.2921,62600.0
2008-03-24 13:40:00,82.23,82.33,82.17,82.19,46800.0,55.3056,55.3728,55.2652,55.2786,46800.0
2008-03-24 13:45:00,82.18,82.34,82.08,82.32,72400.0,55.2719,55.3795,55.2047,55.3661,72400.0
2008-03-24 13:50:00,82.31,82.32,82.15,82.17,80800.0,55.3594,55.3661,55.2517,55.2652,80800.0
2008-03-24 13:55:00,82.15,82.26,82.1,82.24,63200.0,55.2517,55.3257,55.2181,55.3123,63200.0
2008-03-24 14:00:00,82.25,82.25,81.88,81.91,113900.0,55.319,55.319,55.0702,55.0903,113900.0
2008-03-24 14:05:00,81.93,82.18,81.92,82.11,93200.0,55.1038,55.2719,55.0971,55.2248,93200.0
2008-03-24 14:10:00,82.1,82.11,81.8,81.84,114700.0,55.2181,55.2248,55.0163,55.0432,114700.0
2008-03-24 14:15:00,81.83,82.03,81.81,82.02,71600.0,55.0365,55.171,55.0231,55.1643,71600.0
2008-03-24 14:20:00,82.0,82.1,81.82,81.84,102300.0,55.1509,55.2181,55.0298,55.0432,102300.0
2008-03-24 14:25:00,81.83,82.0,81.78,81.81,158100.0,55.0365,55.1509,55.0029,55.0231,158100.0
2008-03-24 14:30:00,81.83,81.93,81.74,81.86,133000.0,55.0365,55.1038,54.976,55.0567,133000.0
2008-03-24 14:35:00,81.86,81.98,81.73,81.81,88000.0,55.0567,55.1374,54.9693,55.0231,88000.0
2008-03-24 14:40:00,81.81,81.95,81.68,81.81,71000.0,55.0231,55.1172,54.9356,55.0231,71000.0
2008-03-24 14:45:00,81.84,81.85,81.64,81.67,79800.0,55.0432,55.05,54.9087,54.9289,79800.0
2008-03-24 14:50:00,81.66,81.72,81.48,81.53,110400.0,54.9222,54.9625,54.8011,54.8348,110400.0
2008-03-24 14:55:00,81.53,81.65,81.5,81.5,95100.0,54.8348,54.9155,54.8146,54.8146,95100.0
2008-03-24 15:00:00,81.5,81.69,81.43,81.58,97100.0,54.8146,54.9424,54.7675,54.8684,97100.0
2008-03-24 15:05:00,81.58,81.61,81.4,81.6,76200.0,54.8684,54.8886,54.7473,54.8818,76200.0
2008-03-24 15:10:00,81.62,81.87,81.62,81.85,58500.0,54.8953,55.0634,54.8953,55.05,58500.0
2008-03-24 15:15:00,81.84,81.92,81.78,81.84,54400.0,55.0432,55.0971,55.0029,55.0432,54400.0
2008-03-24 15:20:00,81.84,81.84,81.67,81.67,48500.0,55.0432,55.0432,54.9289,54.9289,48500.0
2008-03-24 15:25:00,81.67,81.71,81.41,81.41,58200.0,54.9289,54.9558,54.754,54.754,58200.0
2008-03-24 15:30:00,81.44,81.62,81.38,81.56,159200.0,54.7742,54.8953,54.7339,54.8549,159200.0
2008-03-24 15:35:00,81.56,81.67,81.36,81.41,97000.0,54.8549,54.9289,54.7204,54.754,97000.0
2008-03-24 15:40:00,81.41,81.55,81.26,81.32,115300.0,54.754,54.8482,54.6532,54.6935,115300.0
2008-03-24 15:45:00,81.3,81.41,81.12,81.17,124300.0,54.6801,54.754,54.559,54.5926,124300.0
2008-03-24 15:50:00,81.18,81.42,81.17,81.39,148400.0,54.5994,54.7608,54.5926,54.7406,148400.0
2008-03-24 15:55:00,81.38,81.43,81.23,81.4,237900.0,54.7339,54.7675,54.633,54.7473,237900.0
2008-03-25 09:30:00,81.46,82.49,81.39,82.26,187000.0,54.7877,55.4804,54.7406,55.3257,187000.0
2008-03-25 09:35:00,82.25,82.6,81.72,82.09,271300.0,55.319,55.5544,54.9625,55.2114,271300.0
2008-03-25 09:40:00,82.1,82.92,82.09,82.43,185800.0,55.2181,55.7696,55.2114,55.4401,185800.0
2008-03-25 09:45:00,82.43,82.48,81.71,81.74,102900.0,55.4401,55.4737,54.9558,54.976,102900.0
2008-03-25 09:50:00,81.76,82.16,81.72,82.0,167700.0,54.9894,55.2585,54.9625,55.1509,167700.0
2008-03-25 09:55:00,81.96,82.13,81.88,81.99,156700.0,55.124,55.2383,55.0702,55.1441,156700.0
2008-03-25 10:00:00,81.98,82.02,81.36,81.8,174100.0,55.1374,55.1643,54.7204,55.0163,174100.0
2008-03-25 10:05:00,81.81,81.94,81.5,81.82,108600.0,55.0231,55.1105,54.8146,55.0298,108600.0
2008-03-25 10:10:00,81.81,82.36,81.79,82.21,133800.0,55.0231,55.393,55.0096,55.2921,133800.0
2008-03-25 10:15:00,82.25,82.55,82.16,82.53,124600.0,55.319,55.5208,55.2585,55.5073,124600.0
2008-03-25 10:20:00,82.53,82.66,82.35,82.49,230800.0,55.5073,55.5948,55.3863,55.4804,230800.0
2008-03-25 10:25:00,82.5,82.56,82.06,82.16,92100.0,55.4871,55.5275,55.1912,55.2585,92100.0
2008-03-25 10:30:00,82.19,82.27,82.07,82.07,123600.0,55.2786,55.3325,55.1979,55.1979,123600.0
2008-03-25 10:35:00,82.09,82.17,81.91,81.96,51500.0,55.2114,55.2652,55.0903,55.124,51500.0
2008-03-25 10:40:00,81.94,82.27,81.9,82.21,59700.0,55.1105,55.3325,55.0836,55.2921,59700.0
2008-03-25 10:45:00,82.23,82.79,82.18,82.79,98200.0,55.3056,55.6822,55.2719,55.6822,98200.0
2008-03-25 10:50:00,82.78,82.8,82.3,82.31,106100.0,55.6755,55.6889,55.3526,55.3594,106100.0
2008-03-25 10:55:00,82.3,82.43,82.26,82.35,83300.0,55.3526,55.4401,55.3257,55.3863,83300.0
2008-03-25 11:00:00,82.31,82.65,82.26,82.57,77000.0,55.3594,55.588,55.3257,55.5342,77000.0
2008-03-25 11:05:00,82.58,82.67,82.55,82.65,72100.0,55.541,55.6015,55.5208,55.588,72100.0
2008-03-25 11:10:00,82.66,82.81,82.59,82.79,79600.0,55.5948,55.6956,55.5477,55.6822,79600.0
2008-03-25 11:15:00,82.82,82.97,82.69,82.69,88900.0,55.7024,55.8033,55.6149,55.6149,88900.0
2008-03-25 11:20:00,82.69,83.21,82.69,83.18,98000.0,55.6149,55.9647,55.6149,55.9445,98000.0
2008-03-25 11:25:00,83.18,83.25,83.01,83.24,88900.0,55.9445,55.9916,55.8302,55.9848,88900.0
2008-03-25 11:30:00,83.2,83.32,83.12,83.32,82400.0,55.9579,56.0387,55.9041,56.0387,82400.0
2008-03-25 11:35:00,83.3,83.34,83.07,83.1,78200.0,56.0252,56.0521,55.8705,55.8907,78200.0
2008-03-25 11:40:00,83.1,83.14,82.83,82.97,153300.0,55.8907,55.9176,55.7091,55.8033,153300.0
2008-03-25 11:45:00,82.99,83.03,82.77,82.78,182700.0,55.8167,55.8436,55.6687,55.6755,182700.0
2008-03-25 11:50:00,82.78,82.89,82.67,82.7,114100.0,55.6755,55.7494,55.6015,55.6217,114100.0
2008-03-25 11:55:00,82.7,82.73,82.51,82.7,183100.0,55.6217,55.6418,55.4939,55.6217,183100.0
2008-03-25 12:00:00,82.71,82.75,82.43,82.47,185100.0,55.6284,55.6553,55.4401,55.467,185100.0
2008-03-25 12:05:00,82.48,82.62,82.31,82.36,260500.0,55.4737,55.5679,55.3594,55.393,260500.0
2008-03-25 12:10:00,82.36,82.57,82.31,82.55,137800.0,55.393,55.5342,55.3594,55.5208,137800.0
2008-03-25 12:15:00,82.58,82.62,82.45,82.51,103000.0,55.541,55.5679,55.4535,55.4939,103000.0
2008-03-25 12:20:00,82.51,82.63,82.44,82.52,94500.0,55.4939,55.5746,55.4468,55.5006,94500.0
2008-03-25 12:25:00,82.51,82.73,82.46,82.7,111000.0,55.4939,55.6418,55.4602,55.6217,111000.0
2008-03-25 12:30:00,82.7,82.71,82.51,82.58,49800.0,55.6217,55.6284,55.4939,55.541,49800.0
2008-03-25 12:35:00,82.59,82.6,82.5,82.58,36000.0,55.5477,55.5544,55.4871,55.541,36000.0
2008-03-25 12:40:00,82.58,82.73,82.57,82.65,64600.0,55.541,55.6418,55.5342,55.588,64600.0
2008-03-25 12:45:00,82.65,82.73,82.64,82.72,64100.0,55.588,55.6418,55.5813,55.6351,64100.0
2008-03-25 12:50:00,82.72,82.8,82.46,82.49,88500.0,55.6351,55.6889,55.4602,55.4804,88500.0
2008-03-25 12:55:00,82.47,82.49,82.39,82.45,48800.0,55.467,55.4804,55.4132,55.4535,48800.0
2008-03-25 13:00:00,82.43,82.62,82.36,82.49,65700.0,55.4401,55.5679,55.393,55.4804,65700.0
2008-03-25 13:05:00,82.47,82.56,82.31,82.43,48300.0,55.467,55.5275,55.3594,55.4401,48300.0
2008-03-25 13:10:00,82.41,82.63,82.37,82.54,47800.0,55.4266,55.5746,55.3997,55.514,47800.0
2008-03-25 13:15:00,82.52,82.61,82.41,82.45,127700.0,55.5006,55.5611,55.4266,55.4535,127700.0
2008-03-25 13:20:00,82.43,82.52,82.35,82.38,62100.0,55.4401,55.5006,55.3863,55.4064,62100.0
2008-03-25 13:25:00,82.37,82.79,82.33,82.78,57900.0,55.3997,55.6822,55.3728,55.6755,57900.0
2008-03-25 13:30:00,82.78,82.9,82.66,82.68,88300.0,55.6755,55.7562,55.5948,55.6082,88300.0
2008-03-25 13:35:00,82.68,82.84,82.61,82.61,98600.0,55.6082,55.7158,55.5611,55.5611,98600.0
2008-03-25 13:40:00,82.63,82.72,82.55,82.6,104800.0,55.5746,55.6351,55.5208,55.5544,104800.0
2008-03-25 13:45:00,82.59,82.7,82.52,82.65,80200.0,55.5477,55.6217,55.5006,55.588,80200.0
2008-03-25 13:50:00,82.67,82.76,82.61,82.72,46600.0,55.6015,55.662,55.5611,55.6351,46600.0
2008-03-25 13:55:00,82.73,83.0,82.69,82.69,75100.0,55.6418,55.8234,55.6149,55.6149,75100.0
2008-03-25 14:00:00,82.69,82.69,82.48,82.55,96800.0,55.6149,55.6149,55.4737,55.5208,96800.0
2008-03-25 14:05:00,82.53,82.56,82.44,82.54,87300.0,55.5073,55.5275,55.4468,55.514,87300.0
2008-03-25 14:10:00,82.53,82.62,82.51,82.54,87100.0,55.5073,55.5679,55.4939,55.514,87100.0
2008-03-25 14:15:00,82.54,82.57,82.49,82.5,49200.0,55.514,55.5342,55.4804,55.4871,49200.0
2008-03-25 14:20:00,82.5,82.57,82.39,82.56,76300.0,55.4871,55.5342,55.4132,55.5275,76300.0
2008-03-25 14:25:00,82.56,82.58,82.43,82.5,55400.0,55.5275,55.541,55.4401,55.4871,55400.0
2008-03-25 14:30:00,82.49,82.51,82.25,82.28,55800.0,55.4804,55.4939,55.319,55.3392,55800.0
2008-03-25 14:35:00,82.29,82.51,82.23,82.36,73100.0,55.3459,55.4939,55.3056,55.393,73100.0
2008-03-25 14:40:00,82.36,82.46,82.31,82.41,37400.0,55.393,55.4602,55.3594,55.4266,37400.0
2008-03-25 14:45:00,82.43,82.54,82.41,82.53,67200.0,55.4401,55.514,55.4266,55.5073,67200.0
2008-03-25 14:50:00,82.53,82.66,82.43,82.62,174100.0,55.5073,55.5948,55.4401,55.5679,174100.0
2008-03-25 14:55:00,82.63,82.71,82.5,82.6,158200.0,55.5746,55.6284,55.4871,55.5544,158200.0
2008-03-25 15:00:00,82.6,82.66,82.45,82.48,230800.0,55.5544,55.5948,55.4535,55.4737,230800.0
2008-03-25 15:05:00,82.49,82.71,82.47,82.63,148400.0,55.4804,55.6284,55.467,55.5746,148400.0
2008-03-25 15:10:00,82.63,82.65,82.46,82.54,192100.0,55.5746,55.588,55.4602,55.514,192100.0
2008-03-25 15:15:00,82.54,82.54,82.43,82.5,154500.0,55.514,55.514,55.4401,55.4871,154500.0
2008-03-25 15:20:00,82.5,82.74,82.47,82.65,197500.0,55.4871,55.6486,55.467,55.588,197500.0
2008-03-25 15:25:00,82.67,82.71,82.55,82.68,178100.0,55.6015,55.6284,55.5208,55.6082,178100.0
2008-03-25 15:30:00,82.69,82.73,82.49,82.5,140600.0,55.6149,55.6418,55.4804,55.4871,140600.0
2008-03-25 15:35:00,82.5,82.69,82.49,82.69,258700.0,55.4871,55.6149,55.4804,55.6149,258700.0
2008-03-25 15:40:00,82.69,82.79,82.61,82.71,233500.0,55.6149,55.6822,55.5611,55.6284,233500.0
2008-03-25 15:45:00,82.71,82.71,82.47,82.67,326800.0,55.6284,55.6284,55.467,55.6015,326800.0
2008-03-25 15:50:00,82.65,82.65,82.51,82.6,310600.0,55.588,55.588,55.4939,55.5544,310600.0
2008-03-25 15:55:00,82.59,82.65,82.45,82.52,209500.0,55.5477,55.588,55.4535,55.5006,209500.0
2008-03-26 09:30:00,82.88,83.5,82.26,83.33,168300.0,55.7427,56.1597,55.3257,56.0454,168300.0
2008-03-26 09:35:00,83.34,83.44,82.94,83.44,59900.0,56.0521,56.1194,55.7831,56.1194,59900.0
2008-03-26 09:40:00,83.43,83.77,83.34,83.63,108000.0,56.1126,56.3413,56.0521,56.2472,108000.0
2008-03-26 09:45:00,83.62,83.97,83.57,83.7,90700.0,56.2404,56.4758,56.2068,56.2942,90700.0
2008-03-26 09:50:00,83.69,84.0,83.69,83.96,96500.0,56.2875,56.496,56.2875,56.4691,96500.0
2008-03-26 09:55:00,83.95,84.59,83.92,84.42,149400.0,56.4624,56.8928,56.4422,56.7785,149400.0
2008-03-26 10:00:00,84.41,84.95,84.35,84.86,228800.0,56.7718,57.1349,56.7314,57.0744,228800.0
2008-03-26 10:05:00,84.86,85.02,84.58,84.96,203900.0,57.0744,57.182,56.8861,57.1417,203900.0
2008-03-26 10:10:00,84.99,85.07,84.69,84.74,135400.0,57.1618,57.2157,56.9601,56.9937,135400.0
2008-03-26 10:15:00,84.76,84.96,84.69,84.81,86300.0,57.0072,57.1417,56.9601,57.0408,86300.0
2008-03-26 10:20:00,84.81,85.13,84.78,84.97,94100.0,57.0408,57.256,57.0206,57.1484,94100.0
2008-03-26 10:25:00,84.98,85.01,84.55,84.78,122400.0,57.1551,57.1753,56.8659,57.0206,122400.0
2008-03-26 10:30:00,84.75,85.34,84.64,85.34,257200.0,57.0004,57.3972,56.9264,57.3972,257200.0
2008-03-26 10:35:00,85.31,85.52,85.16,85.47,182400.0,57.3771,57.5183,57.2762,57.4847,182400.0
2008-03-26 10:40:00,85.48,85.51,85.08,85.35,222200.0,57.4914,57.5116,57.2224,57.404,222200.0
2008-03-26 10:45:00,85.33,85.38,85.04,85.17,205100.0,57.3905,57.4242,57.1955,57.2829,205100.0
2008-03-26 10:50:00,85.15,85.59,85.15,85.53,94100.0,57.2695,57.5654,57.2695,57.525,94100.0
2008-03-26 10:55:00,85.53,85.69,85.49,85.52,83100.0,57.525,57.6326,57.4981,57.5183,83100.0
2008-03-26 11:00:00,85.49,85.52,85.27,85.45,117700.0,57.4981,57.5183,57.3502,57.4712,117700.0
2008-03-26 11:05:00,85.45,85.74,85.44,85.54,126500.0,57.4712,57.6663,57.4645,57.5318,126500.0
2008-03-26 11:10:00,85.53,85.59,85.3,85.46,140500.0,57.525,57.5654,57.3703,57.478,140500.0
2008-03-26 11:15:00,85.47,85.52,85.24,85.51,71700.0,57.4847,57.5183,57.33,57.5116,71700.0
2008-03-26 11:20:00,85.51,85.58,85.3,85.55,101700.0,57.5116,57.5587,57.3703,57.5385,101700.0
2008-03-26 11:25:00,85.53,85.82,85.5,85.68,172400.0,57.525,57.7201,57.5049,57.6259,172400.0
2008-03-26 11:30:00,85.66,85.72,85.51,85.62,71100.0,57.6125,57.6528,57.5116,57.5856,71100.0
2008-03-26 11:35:00,85.62,85.67,85.46,85.55,57300.0,57.5856,57.6192,57.478,57.5385,57300.0
2008-03-26 11:40:00,85.56,85.65,85.35,85.52,75000.0,57.5452,57.6057,57.404,57.5183,75000.0
2008-03-26 11:45:00,85.52,85.72,85.5,85.57,91300.0,57.5183,57.6528,57.5049,57.5519,91300.0
2008-03-26 11:50:00,85.58,85.65,85.49,85.52,80800.0,57.5587,57.6057,57.4981,57.5183,80800.0
2008-03-26 11:55:00,85.51,85.62,85.47,85.5,74300.0,57.5116,57.5856,57.4847,57.5049,74300.0
2008-03-26 12:00:00,85.5,85.68,85.47,85.61,63500.0,57.5049,57.6259,57.4847,57.5788,63500.0
2008-03-26 12:05:00,85.61,85.96,85.6,85.77,168400.0,57.5788,57.8142,57.5721,57.6865,168400.0
2008-03-26 12:10:00,85.77,85.82,85.47,85.59,115400.0,57.6865,57.7201,57.4847,57.5654,115400.0
2008-03-26 12:15:00,85.59,85.68,85.48,85.49,94300.0,57.5654,57.6259,57.4914,57.4981,94300.0
2008-03-26 12:20:00,85.48,85.54,85.39,85.54,50300.0,57.4914,57.5318,57.4309,57.5318,50300.0
2008-03-26 12:25:00,85.54,85.63,85.5,85.55,38100.0,57.5318,57.5923,57.5049,57.5385,38100.0
2008-03-26 12:30:00,85.55,85.63,85.51,85.57,58000.0,57.5385,57.5923,57.5116,57.5519,58000.0
2008-03-26 12:35:00,85.58,85.62,85.29,85.34,88200.0,57.5587,57.5856,57.3636,57.3972,88200.0
2008-03-26 12:40:00,85.34,85.7,85.31,85.47,112600.0,57.3972,57.6394,57.3771,57.4847,112600.0
2008-03-26 12:45:00,85.47,85.53,85.41,85.42,66300.0,57.4847,57.525,57.4443,57.4511,66300.0
2008-03-26 12:50:00,85.43,85.44,85.14,85.17,92000.0,57.4578,57.4645,57.2627,57.2829,92000.0
2008-03-26 12:55:00,85.21,85.4,85.11,85.31,58600.0,57.3098,57.4376,57.2426,57.3771,58600.0
2008-03-26 13:00:00,85.29,85.37,85.18,85.31,23700.0,57.3636,57.4174,57.2896,57.3771,23700.0
2008-03-26 13:05:00,85.31,85.47,85.19,85.25,59500.0,57.3771,57.4847,57.2964,57.3367,59500.0
2008-03-26 13:10:00,85.23,85.71,85.18,85.45,104900.0,57.3233,57.6461,57.2896,57.4712,104900.0
2008-03-26 13:15:00,85.46,85.61,85.32,85.39,52500.0,57.478,57.5788,57.3838,57.4309,52500.0
2008-03-26 13:20:00,85.4,85.66,85.4,85.61,39600.0,57.4376,57.6125,57.4376,57.5788,39600.0
2008-03-26 13:25:00,85.62,85.69,85.58,85.63,38600.0,57.5856,57.6326,57.5587,57.5923,38600.0
2008-03-26 13:30:00,85.62,85.75,85.58,85.69,96600.0,57.5856,57.673,57.5587,57.6326,96600.0
2008-03-26 13:35:00,85.68,85.8,85.64,85.73,73800.0,57.6259,57.7066,57.599,57.6596,73800.0
2008-03-26 13:40:00,85.73,85.9,85.66,85.66,53800.0,57.6596,57.7739,57.6125,57.6125,53800.0
2008-03-26 13:45:00,85.6,85.72,85.58,85.64,33400.0,57.5721,57.6528,57.5587,57.599,33400.0
2008-03-26 13:50:00,85.65,85.83,85.6,85.79,34400.0,57.6057,57.7268,57.5721,57.6999,34400.0
2008-03-26 13:55:00,85.81,85.95,85.79,85.91,42100.0,57.7134,57.8075,57.6999,57.7806,42100.0
2008-03-26 14:00:00,85.91,85.96,85.69,85.73,55200.0,57.7806,57.8142,57.6326,57.6596,55200.0
2008-03-26 14:05:00,85.72,85.81,85.58,85.79,114000.0,57.6528,57.7134,57.5587,57.6999,114000.0
2008-03-26 14:10:00,85.8,86.25,85.78,86.13,194500.0,57.7066,58.0093,57.6932,57.9286,194500.0
2008-03-26 14:15:00,86.13,86.4,86.09,86.37,199400.0,57.9286,58.1102,57.9017,58.09,199400.0
2008-03-26 14:20:00,86.4,86.47,86.3,86.34,235500.0,58.1102,58.1573,58.0429,58.0698,235500.0
2008-03-26 14:25:00,86.34,86.61,86.27,86.34,149100.0,58.0698,58.2514,58.0227,58.0698,149100.0
2008-03-26 14:30:00,86.36,86.57,86.34,86.53,124400.0,58.0833,58.2245,58.0698,58.1976,124400.0
2008-03-26 14:35:00,86.52,86.57,86.24,86.25,100000.0,58.1909,58.2245,58.0026,58.0093,100000.0
2008-03-26 14:40:00,86.26,86.32,86.22,86.28,73600.0,58.016,58.0564,57.9891,58.0295,73600.0
2008-03-26 14:45:00,86.26,86.54,86.25,86.44,79800.0,58.016,58.2043,58.0093,58.1371,79800.0
2008-03-26 14:50:00,86.42,86.55,86.38,86.41,68200.0,58.1236,58.2111,58.0967,58.1169,68200.0
2008-03-26 14:55:00,86.42,86.75,86.38,86.74,104600.0,58.1236,58.3456,58.0967,58.3388,104600.0
2008-03-26 15:00:00,86.72,86.76,86.39,86.45,151500.0,58.3254,58.3523,58.1034,58.1438,151500.0
2008-03-26 15:05:00,86.46,86.59,86.36,86.57,120100.0,58.1505,58.238,58.0833,58.2245,120100.0
2008-03-26 15:10:00,86.58,86.59,86.25,86.28,150400.0,58.2312,58.238,58.0093,58.0295,150400.0
2008-03-26 15:15:00,86.27,86.37,86.01,86.14,112700.0,58.0227,58.09,57.8479,57.9353,112700.0
2008-03-26 15:20:00,86.14,86.38,86.08,86.33,139500.0,57.9353,58.0967,57.895,58.0631,139500.0
2008-03-26 15:25:00,86.33,86.5,86.08,86.27,206400.0,58.0631,58.1774,57.895,58.0227,206400.0
2008-03-26 15:30:00,86.28,86.28,86.13,86.18,238900.0,58.0295,58.0295,57.9286,57.9622,238900.0
2008-03-26 15:35:00,86.18,86.19,85.85,85.86,328500.0,57.9622,57.9689,57.7403,57.747,328500.0
2008-03-26 15:40:00,85.86,86.0,85.84,85.98,210900.0,57.747,57.8411,57.7335,57.8277,210900.0
2008-03-26 15:45:00,85.98,86.36,85.97,86.29,225700.0,57.8277,58.0833,57.821,58.0362,225700.0
2008-03-26 15:50:00,86.29,86.33,85.91,86.24,416100.0,58.0362,58.0631,57.7806,58.0026,416100.0
2008-03-26 15:55:00,86.24,86.71,86.24,86.4,570600.0,58.0026,58.3187,58.0026,58.1102,570600.0
2008-03-27 09:30:00,86.41,86.81,86.04,86.39,240000.0,58.1169,58.3859,57.868,58.1034,240000.0
2008-03-27 09:35:00,86.36,86.7,86.15,86.68,152200.0,58.0833,58.3119,57.942,58.2985,152200.0
2008-03-27 09:40:00,86.68,86.76,86.3,86.75,161300.0,58.2985,58.3523,58.0429,58.3456,161300.0
2008-03-27 09:45:00,86.72,87.67,86.64,87.66,176400.0,58.3254,58.9643,58.2716,58.9576,176400.0
2008-03-27 09:50:00,87.67,87.73,87.29,87.38,169500.0,58.9643,59.0047,58.7088,58.7693,169500.0
2008-03-27 09:55:00,87.41,87.5,87.02,87.26,108800.0,58.7895,58.85,58.5272,58.6886,108800.0
2008-03-27 10:00:00,87.28,87.33,87.09,87.12,100800.0,58.702,58.7357,58.5742,58.5944,100800.0
2008-03-27 10:05:00,87.12,87.26,86.7,86.7,115300.0,58.5944,58.6886,58.3119,58.3119,115300.0
2008-03-27 10:10:00,86.7,87.05,86.57,87.03,98200.0,58.3119,58.5473,58.2245,58.5339,98200.0
2008-03-27 10:15:00,87.03,87.15,86.54,86.58,105000.0,58.5339,58.6146,58.2043,58.2312,105000.0
2008-03-27 10:20:00,86.57,86.57,86.3,86.33,158600.0,58.2245,58.2245,58.0429,58.0631,158600.0
2008-03-27 10:25:00,86.33,86.52,86.18,86.31,125300.0,58.0631,58.1909,57.9622,58.0496,125300.0
2008-03-27 10:30:00,86.31,86.47,86.01,86.08,115900.0,58.0496,58.1573,57.8479,57.895,115900.0
2008-03-27 10:35:00,86.1,86.35,85.94,85.98,181400.0,57.9084,58.0765,57.8008,57.8277,181400.0
2008-03-27 10:40:00,85.98,86.13,85.87,86.12,174600.0,57.8277,57.9286,57.7537,57.9219,174600.0
2008-03-27 10:45:00,86.11,86.13,85.94,86.02,134900.0,57.9151,57.9286,57.8008,57.8546,134900.0
2008-03-27 10:50:00,86.05,86.08,85.9,86.02,132100.0,57.8748,57.895,57.7739,57.8546,132100.0
2008-03-27 10:55:00,86.02,86.45,86.0,86.42,100000.0,57.8546,58.1438,57.8411,58.1236,100000.0
2008-03-27 11:00:00,86.42,86.56,86.4,86.42,67900.0,58.1236,58.2178,58.1102,58.1236,67900.0
2008-03-27 11:05:00,86.4,86.4,86.13,86.19,55900.0,58.1102,58.1102,57.9286,57.9689,55900.0
2008-03-27 11:10:00,86.19,86.42,86.14,86.29,56000.0,57.9689,58.1236,57.9353,58.0362,56000.0
2008-03-27 11:15:00,86.29,86.71,86.28,86.68,64300.0,58.0362,58.3187,58.0295,58.2985,64300.0
2008-03-27 11:20:00,86.69,86.84,86.62,86.77,68300.0,58.3052,58.4061,58.2581,58.359,68300.0
2008-03-27 11:25:00,86.79,87.02,86.76,86.91,77000.0,58.3725,58.5272,58.3523,58.4532,77000.0
2008-03-27 11:30:00,86.91,87.18,86.86,87.1,117500.0,58.4532,58.6348,58.4196,58.581,117500.0
2008-03-27 11:35:00,87.1,87.26,86.9,86.9,103400.0,58.581,58.6886,58.4465,58.4465,103400.0
2008-03-27 11:40:00,86.93,87.29,86.9,87.27,77500.0,58.4666,58.7088,58.4465,58.6953,77500.0
2008-03-27 11:45:00,87.24,87.27,87.05,87.16,64600.0,58.6751,58.6953,58.5473,58.6213,64600.0
2008-03-27 11:50:00,87.17,87.19,87.07,87.11,50300.0,58.6281,58.6415,58.5608,58.5877,50300.0
2008-03-27 11:55:00,87.11,87.18,86.95,87.14,67900.0,58.5877,58.6348,58.4801,58.6079,67900.0
2008-03-27 12:00:00,87.13,87.14,86.87,86.89,38900.0,58.6012,58.6079,58.4263,58.4397,38900.0
2008-03-27 12:05:00,86.89,86.94,86.71,86.82,67500.0,58.4397,58.4734,58.3187,58.3927,67500.0
2008-03-27 12:10:00,86.79,87.06,86.74,87.0,49700.0,58.3725,58.5541,58.3388,58.5137,49700.0
2008-03-27 12:15:00,87.01,87.02,86.75,86.86,45300.0,58.5204,58.5272,58.3456,58.4196,45300.0
2008-03-27 12:20:00,86.84,86.9,86.65,86.82,75800.0,58.4061,58.4465,58.2783,58.3927,75800.0
2008-03-27 12:25:00,86.81,87.11,86.78,87.05,63600.0,58.3859,58.5877,58.3658,58.5473,63600.0
2008-03-27 12:30:00,87.06,87.09,86.93,86.94,63300.0,58.5541,58.5742,58.4666,58.4734,63300.0
2008-03-27 12:35:00,86.96,87.01,86.83,86.86,54600.0,58.4868,58.5204,58.3994,58.4196,54600.0
2008-03-27 12:40:00,86.83,86.99,86.82,86.98,70600.0,58.3994,58.507,58.3927,58.5003,70600.0
2008-03-27 12:45:00,86.99,87.09,86.83,86.95,58000.0,58.507,58.5742,58.3994,58.4801,58000.0
2008-03-27 12:50:00,86.95,87.05,86.85,86.98,29100.0,58.4801,58.5473,58.4128,58.5003,29100.0
2008-03-27 12:55:00,86.99,87.07,86.92,87.04,50100.0,58.507,58.5608,58.4599,58.5406,50100.0
2008-03-27 13:00:00,87.07,87.1,87.04,87.07,34800.0,58.5608,58.581,58.5406,58.5608,34800.0
2008-03-27 13:05:00,87.06,87.06,86.74,86.81,112000.0,58.5541,58.5541,58.3388,58.3859,112000.0
2008-03-27 13:10:00,86.83,86.83,86.58,86.78,80400.0,58.3994,58.3994,58.2312,58.3658,80400.0
2008-03-27 13:15:00,86.77,86.8,86.72,86.76,51200.0,58.359,58.3792,58.3254,58.3523,51200.0
2008-03-27 13:20:00,86.73,86.75,86.53,86.53,69700.0,58.3321,58.3456,58.1976,58.1976,69700.0
2008-03-27 13:25:00,86.55,86.55,86.37,86.37,60700.0,58.2111,58.2111,58.09,58.09,60700.0
2008-03-27 13:30:00,86.4,86.41,86.01,86.02,123700.0,58.1102,58.1169,57.8479,57.8546,123700.0
2008-03-27 13:35:00,86.02,86.07,85.82,86.04,207900.0,57.8546,57.8882,57.7201,57.868,207900.0
2008-03-27 13:40:00,86.04,86.13,85.96,86.09,96300.0,57.868,57.9286,57.8142,57.9017,96300.0
2008-03-27 13:45:00,86.07,86.31,86.06,86.24,54000.0,57.8882,58.0496,57.8815,58.0026,54000.0
2008-03-27 13:50:00,86.21,86.25,86.0,86.15,73600.0,57.9824,58.0093,57.8411,57.942,73600.0
2008-03-27 13:55:00,86.15,86.18,86.0,86.12,69100.0,57.942,57.9622,57.8411,57.9219,69100.0
2008-03-27 14:00:00,86.13,86.14,86.0,86.0,71400.0,57.9286,57.9353,57.8411,57.8411,71400.0
2008-03-27 14:05:00,86.0,86.26,85.99,86.16,102900.0,57.8411,58.016,57.8344,57.9488,102900.0
2008-03-27 14:10:00,86.15,86.22,86.02,86.08,49600.0,57.942,57.9891,57.8546,57.895,49600.0
2008-03-27 14:15:00,86.06,86.24,86.0,86.07,96900.0,57.8815,58.0026,57.8411,57.8882,96900.0
2008-03-27 14:20:00,86.05,86.2,86.0,86.05,116000.0,57.8748,57.9757,57.8411,57.8748,116000.0
2008-03-27 14:25:00,86.05,86.08,85.92,86.0,125100.0,57.8748,57.895,57.7873,57.8411,125100.0
2008-03-27 14:30:00,85.99,86.15,85.96,86.13,72900.0,57.8344,57.942,57.8142,57.9286,72900.0
2008-03-27 14:35:00,86.15,86.44,86.13,86.35,58700.0,57.942,58.1371,57.9286,58.0765,58700.0
2008-03-27 14:40:00,86.35,86.37,86.12,86.2,62400.0,58.0765,58.09,57.9219,57.9757,62400.0
2008-03-27 14:45:00,86.21,86.29,86.15,86.29,49600.0,57.9824,58.0362,57.942,58.0362,49600.0
2008-03-27 14:50:00,86.28,86.41,86.14,86.19,61700.0,58.0295,58.1169,57.9353,57.9689,61700.0
2008-03-27 14:55:00,86.22,86.3,86.02,86.08,109300.0,57.9891,58.0429,57.8546,57.895,109300.0
2008-03-27 15:00:00,86.07,86.1,86.0,86.02,50500.0,57.8882,57.9084,57.8411,57.8546,50500.0
2008-03-27 15:05:00,86.04,86.09,86.0,86.0,146600.0,57.868,57.9017,57.8411,57.8411,146600.0
2008-03-27 15:10:00,86.0,86.08,85.95,86.04,185900.0,57.8411,57.895,57.8075,57.868,185900.0
2008-03-27 15:15:00,86.03,86.1,85.93,86.01,120800.0,57.8613,57.9084,57.7941,57.8479,120800.0
2008-03-27 15:20:00,86.01,86.04,85.92,85.96,240100.0,57.8479,57.868,57.7873,57.8142,240100.0
2008-03-27 15:25:00,85.95,86.07,85.94,86.06,191700.0,57.8075,57.8882,57.8008,57.8815,191700.0
2008-03-27 15:30:00,86.06,86.2,85.99,86.0,106400.0,57.8815,57.9757,57.8344,57.8411,106400.0
2008-03-27 15:35:00,85.99,86.04,85.44,85.46,328800.0,57.8344,57.868,57.4645,57.478,328800.0
2008-03-27 15:40:00,85.47,85.62,85.34,85.47,214500.0,57.4847,57.5856,57.3972,57.4847,214500.0
2008-03-27 15:45:00,85.44,85.62,85.38,85.5,164300.0,57.4645,57.5856,57.4242,57.5049,164300.0
2008-03-27 15:50:00,85.49,85.65,85.32,85.56,171500.0,57.4981,57.6057,57.3838,57.5452,171500.0
2008-03-27 15:55:00,85.56,85.63,85.38,85.42,272500.0,57.5452,57.5923,57.4242,57.4511,272500.0
2008-03-28 09:30:00,85.63,85.94,84.18,85.39,193200.0,57.5923,57.8008,56.6171,57.4309,193200.0
2008-03-28 09:35:00,85.39,86.29,85.3,86.25,150300.0,57.4309,58.0362,57.3703,58.0093,150300.0
2008-03-28 09:40:00,86.24,86.46,85.81,86.09,139300.0,58.0026,58.1505,57.7134,57.9017,139300.0
2008-03-28 09:45:00,86.07,86.09,85.54,85.55,190800.0,57.8882,57.9017,57.5318,57.5385,190800.0
2008-03-28 09:50:00,85.55,85.68,85.43,85.55,176900.0,57.5385,57.6259,57.4578,57.5385,176900.0
2008-03-28 09:55:00,85.55,85.97,85.55,85.78,110500.0,57.5385,57.821,57.5385,57.6932,110500.0
2008-03-28 10:00:00,85.76,86.03,85.68,86.01,122600.0,57.6797,57.8613,57.6259,57.8479,122600.0
2008-03-28 10:05:00,86.03,86.37,85.81,86.23,88300.0,57.8613,58.09,57.7134,57.9958,88300.0
2008-03-28 10:10:00,86.26,86.5,86.08,86.12,103000.0,58.016,58.1774,57.895,57.9219,103000.0
2008-03-28 10:15:00,86.13,86.39,86.08,86.38,39300.0,57.9286,58.1034,57.895,58.0967,39300.0
2008-03-28 10:20:00,86.37,86.44,85.98,86.37,168800.0,58.09,58.1371,57.8277,58.09,168800.0
2008-03-28 10:25:00,86.42,86.72,86.19,86.45,132900.0,58.1236,58.3254,57.9689,58.1438,132900.0
2008-03-28 10:30:00,86.43,86.47,86.14,86.3,98900.0,58.1304,58.1573,57.9353,58.0429,98900.0
2008-03-28 10:35:00,86.29,86.35,85.41,85.44,146700.0,58.0362,58.0765,57.4443,57.4645,146700.0
2008-03-28 10:40:00,85.45,85.96,85.29,85.91,92600.0,57.4712,57.8142,57.3636,57.7806,92600.0
2008-03-28 10:45:00,85.93,86.12,85.84,86.02,95000.0,57.7941,57.9219,57.7335,57.8546,95000.0
2008-03-28 10:50:00,86.01,86.37,86.0,86.35,54400.0,57.8479,58.09,57.8411,58.0765,54400.0
2008-03-28 10:55:00,86.35,86.42,85.84,86.15,161900.0,58.0765,58.1236,57.7335,57.942,161900.0
2008-03-28 11:00:00,86.17,86.19,85.87,85.91,63000.0,57.9555,57.9689,57.7537,57.7806,63000.0
2008-03-28 11:05:00,85.93,86.02,85.84,85.96,63900.0,57.7941,57.8546,57.7335,57.8142,63900.0
2008-03-28 11:10:00,85.96,86.24,85.86,86.24,34700.0,57.8142,58.0026,57.747,58.0026,34700.0
2008-03-28 11:15:00,86.24,86.27,85.97,85.97,34500.0,58.0026,58.0227,57.821,57.821,34500.0
2008-03-28 11:20:00,85.95,86.35,85.93,86.33,46200.0,57.8075,58.0765,57.7941,58.0631,46200.0
2008-03-28 11:25:00,86.35,86.7,86.3,86.57,90000.0,58.0765,58.3119,58.0429,58.2245,90000.0
2008-03-28 11:30:00,86.56,86.79,86.56,86.79,51500.0,58.2178,58.3725,58.2178,58.3725,51500.0
2008-03-28 11:35:00,86.79,86.96,86.78,86.81,60000.0,58.3725,58.4868,58.3658,58.3859,60000.0
2008-03-28 11:40:00,86.8,86.85,86.53,86.53,72900.0,58.3792,58.4128,58.1976,58.1976,72900.0
2008-03-28 11:45:00,86.53,86.59,86.33,86.34,115500.0,58.1976,58.238,58.0631,58.0698,115500.0
2008-03-28 11:50:00,86.34,86.55,86.3,86.55,50500.0,58.0698,58.2111,58.0429,58.2111,50500.0
2008-03-28 11:55:00,86.56,86.58,86.15,86.19,56000.0,58.2178,58.2312,57.942,57.9689,56000.0
2008-03-28 12:00:00,86.18,86.24,86.05,86.11,43900.0,57.9622,58.0026,57.8748,57.9151,43900.0
2008-03-28 12:05:00,86.09,86.5,86.05,86.1,33400.0,57.9017,58.1774,57.8748,57.9084,33400.0
2008-03-28 12:10:00,86.08,86.35,86.01,86.35,23200.0,57.895,58.0765,57.8479,58.0765,23200.0
2008-03-28 12:15:00,86.34,86.35,85.99,86.01,37600.0,58.0698,58.0765,57.8344,57.8479,37600.0
2008-03-28 12:20:00,86.04,86.2,86.01,86.07,34500.0,57.868,57.9757,57.8479,57.8882,34500.0
2008-03-28 12:25:00,86.11,86.22,86.0,86.13,19100.0,57.9151,57.9891,57.8411,57.9286,19100.0
2008-03-28 12:30:00,86.12,86.3,86.12,86.22,21900.0,57.9219,58.0429,57.9219,57.9891,21900.0
2008-03-28 12:35:00,86.21,86.22,86.02,86.07,23100.0,57.9824,57.9891,57.8546,57.8882,23100.0
2008-03-28 12:40:00,86.05,86.12,85.85,85.87,46500.0,57.8748,57.9219,57.7403,57.7537,46500.0
2008-03-28 12:45:00,85.87,85.89,85.67,85.7,74200.0,57.7537,57.7672,57.6192,57.6394,74200.0
2008-03-28 12:50:00,85.7,85.94,85.67,85.91,95000.0,57.6394,57.8008,57.6192,57.7806,95000.0
2008-03-28 12:55:00,85.91,86.04,85.87,85.9,88900.0,57.7806,57.868,57.7537,57.7739,88900.0
2008-03-28 13:00:00,85.91,86.1,85.87,86.0,56000.0,57.7806,57.9084,57.7537,57.8411,56000.0
2008-03-28 13:05:00,86.0,86.02,85.84,85.87,37900.0,57.8411,57.8546,57.7335,57.7537,37900.0
2008-03-28 13:10:00,85.87,86.05,85.85,86.05,31900.0,57.7537,57.8748,57.7403,57.8748,31900.0
2008-03-28 13:15:00,86.04,86.1,85.96,86.06,27600.0,57.868,57.9084,57.8142,57.8815,27600.0
2008-03-28 13:20:00,86.06,86.11,85.95,86.01,36400.0,57.8815,57.9151,57.8075,57.8479,36400.0
2008-03-28 13:25:00,86.01,86.12,85.96,86.09,26700.0,57.8479,57.9219,57.8142,57.9017,26700.0
2008-03-28 13:30:00,86.09,86.09,85.8,85.84,68800.0,57.9017,57.9017,57.7066,57.7335,68800.0
2008-03-28 13:35:00,85.85,85.89,85.7,85.82,60200.0,57.7403,57.7672,57.6394,57.7201,60200.0
2008-03-28 13:40:00,85.82,85.91,85.68,85.75,128700.0,57.7201,57.7806,57.6259,57.673,128700.0
2008-03-28 13:45:00,85.74,85.96,85.72,85.81,49700.0,57.6663,57.8142,57.6528,57.7134,49700.0
2008-03-28 13:50:00,85.81,85.84,85.68,85.82,83500.0,57.7134,57.7335,57.6259,57.7201,83500.0
2008-03-28 13:55:00,85.81,85.94,85.71,85.85,65700.0,57.7134,57.8008,57.6461,57.7403,65700.0
2008-03-28 14:00:00,85.85,85.9,85.72,85.9,54100.0,57.7403,57.7739,57.6528,57.7739,54100.0
2008-03-28 14:05:00,85.9,85.94,85.78,85.88,87200.0,57.7739,57.8008,57.6932,57.7604,87200.0
2008-03-28 14:10:00,85.86,86.14,85.8,86.08,130800.0,57.747,57.9353,57.7066,57.895,130800.0
2008-03-28 14:15:00,86.08,86.17,85.97,86.15,72300.0,57.895,57.9555,57.821,57.942,72300.0
2008-03-28 14:20:00,86.14,86.15,85.86,86.08,65100.0,57.9353,57.942,57.747,57.895,65100.0
2008-03-28 14:25:00,86.05,86.05,85.75,85.92,45900.0,57.8748,57.8748,57.673,57.7873,45900.0
2008-03-28 14:30:00,85.91,86.09,85.87,85.97,38600.0,57.7806,57.9017,57.7537,57.821,38600.0
2008-03-28 14:35:00,85.99,86.01,85.77,85.78,20000.0,57.8344,57.8479,57.6865,57.6932,20000.0
2008-03-28 14:40:00,85.83,85.88,85.71,85.79,28100.0,57.7268,57.7604,57.6461,57.6999,28100.0
2008-03-28 14:45:00,85.78,86.03,85.7,86.03,29800.0,57.6932,57.8613,57.6394,57.8613,29800.0
2008-03-28 14:50:00,85.99,85.99,85.76,85.86,27600.0,57.8344,57.8344,57.6797,57.747,27600.0
2008-03-28 14:55:00,85.86,86.01,85.71,86.0,49900.0,57.747,57.8479,57.6461,57.8411,49900.0
2008-03-28 15:00:00,85.99,86.09,85.94,86.04,74300.0,57.8344,57.9017,57.8008,57.868,74300.0
2008-03-28 15:05:00,86.04,86.06,85.82,85.95,76900.0,57.868,57.8815,57.7201,57.8075,76900.0
2008-03-28 15:10:00,85.96,86.03,85.91,85.94,79800.0,57.8142,57.8613,57.7806,57.8008,79800.0
2008-03-28 15:15:00,85.94,85.95,85.7,85.78,108600.0,57.8008,57.8075,57.6394,57.6932,108600.0
2008-03-28 15:20:00,85.78,85.92,85.71,85.82,76400.0,57.6932,57.7873,57.6461,57.7201,76400.0
2008-03-28 15:25:00,85.82,85.9,85.76,85.77,103200.0,57.7201,57.7739,57.6797,57.6865,103200.0
2008-03-28 15:30:00,85.77,85.79,85.52,85.76,157600.0,57.6865,57.6999,57.5183,57.6797,157600.0
2008-03-28 15:35:00,85.78,85.9,85.55,85.55,44200.0,57.6932,57.7739,57.5385,57.5385,44200.0
2008-03-28 15:40:00,85.54,85.62,85.41,85.54,131000.0,57.5318,57.5856,57.4443,57.5318,131000.0
2008-03-28 15:45:00,85.54,85.6,85.35,85.48,130600.0,57.5318,57.5721,57.404,57.4914,130600.0
2008-03-28 15:50:00,85.49,85.82,85.48,85.8,187600.0,57.4981,57.7201,57.4914,57.7066,187600.0
2008-03-28 15:55:00,85.8,85.8,85.54,85.63,167300.0,57.7066,57.7066,57.5318,57.5923,167300.0
2008-03-31 09:25:00,85.82,85.82,85.82,85.82,1000.0,57.7201,57.7201,57.7201,57.7201,1000.0
2008-03-31 09:30:00,85.6,87.04,85.6,86.37,161500.0,57.5721,58.5406,57.5721,58.09,161500.0
2008-03-31 09:35:00,86.38,86.66,86.2,86.45,117300.0,58.0967,58.285,57.9757,58.1438,117300.0
2008-03-31 09:40:00,86.5,86.97,86.38,86.94,118000.0,58.1774,58.4935,58.0967,58.4734,118000.0
2008-03-31 09:45:00,86.91,87.05,86.77,86.94,148500.0,58.4532,58.5473,58.359,58.4734,148500.0
2008-03-31 09:50:00,86.96,87.17,86.77,87.15,214800.0,58.4868,58.6281,58.359,58.6146,214800.0
2008-03-31 09:55:00,87.15,87.75,87.02,87.72,148000.0,58.6146,59.0181,58.5272,58.998,148000.0
2008-03-31 10:00:00,87.72,87.72,86.99,87.28,192200.0,58.998,58.998,58.507,58.702,192200.0
2008-03-31 10:05:00,87.28,87.41,87.21,87.25,60300.0,58.702,58.7895,58.655,58.6819,60300.0
2008-03-31 10:10:00,87.24,87.35,87.05,87.33,77900.0,58.6751,58.7491,58.5473,58.7357,77900.0
2008-03-31 10:15:00,87.32,87.85,87.32,87.85,145200.0,58.7289,59.0854,58.7289,59.0854,145200.0
2008-03-31 10:20:00,87.85,87.93,87.7,87.92,114500.0,59.0854,59.1392,58.9845,59.1325,114500.0
2008-03-31 10:25:00,87.92,88.0,87.85,87.93,158100.0,59.1325,59.1863,59.0854,59.1392,158100.0
2008-03-31 10:30:00,87.95,88.02,87.48,87.63,135200.0,59.1527,59.1997,58.8366,58.9374,135200.0
2008-03-31 10:35:00,87.63,87.84,87.47,87.5,81600.0,58.9374,59.0787,58.8298,58.85,81600.0
2008-03-31 10:40:00,87.47,87.51,87.15,87.36,81300.0,58.8298,58.8567,58.6146,58.7558,81300.0
2008-03-31 10:45:00,87.36,87.36,86.96,87.02,71400.0,58.7558,58.7558,58.4868,58.5272,71400.0
2008-03-31 10:50:00,87.01,87.51,87.0,87.48,92900.0,58.5204,58.8567,58.5137,58.8366,92900.0
2008-03-31 10:55:00,87.48,87.88,87.29,87.84,129100.0,58.8366,59.1056,58.7088,59.0787,129100.0
2008-03-31 11:00:00,87.85,88.0,87.71,87.94,225500.0,59.0854,59.1863,58.9912,59.1459,225500.0
2008-03-31 11:05:00,87.94,88.22,87.9,88.2,223500.0,59.1459,59.3343,59.119,59.3208,223500.0
2008-03-31 11:10:00,88.21,88.34,87.85,88.06,194200.0,59.3275,59.415,59.0854,59.2266,194200.0
2008-03-31 11:15:00,88.06,88.34,88.0,88.15,103100.0,59.2266,59.415,59.1863,59.2872,103100.0
2008-03-31 11:20:00,88.18,88.41,88.11,88.35,86400.0,59.3074,59.462,59.2603,59.4217,86400.0
2008-03-31 11:25:00,88.37,88.67,88.27,88.58,156700.0,59.4351,59.6369,59.3679,59.5764,156700.0
2008-03-31 11:30:00,88.58,88.63,88.27,88.45,132900.0,59.5764,59.61,59.3679,59.4889,132900.0
2008-03-31 11:35:00,88.44,88.45,87.81,87.81,115400.0,59.4822,59.4889,59.0585,59.0585,115400.0
2008-03-31 11:40:00,87.81,87.81,87.57,87.69,131800.0,59.0585,59.0585,58.8971,58.9778,131800.0
2008-03-31 11:45:00,87.72,87.76,87.35,87.42,80000.0,58.998,59.0249,58.7491,58.7962,80000.0
2008-03-31 11:50:00,87.42,87.44,86.95,86.98,221400.0,58.7962,58.8096,58.4801,58.5003,221400.0
2008-03-31 11:55:00,86.97,87.11,86.85,86.85,162100.0,58.4935,58.5877,58.4128,58.4128,162100.0
2008-03-31 12:00:00,86.88,87.0,86.68,86.86,93400.0,58.433,58.5137,58.2985,58.4196,93400.0
2008-03-31 12:05:00,86.83,87.02,86.82,86.92,60400.0,58.3994,58.5272,58.3927,58.4599,60400.0
2008-03-31 12:10:00,86.92,87.07,86.85,87.04,56000.0,58.4599,58.5608,58.4128,58.5406,56000.0
2008-03-31 12:15:00,87.05,87.06,86.84,87.0,92600.0,58.5473,58.5541,58.4061,58.5137,92600.0
2008-03-31 12:20:00,87.0,87.0,86.75,86.91,90300.0,58.5137,58.5137,58.3456,58.4532,90300.0
2008-03-31 12:25:00,86.91,86.94,86.64,86.71,109200.0,58.4532,58.4734,58.2716,58.3187,109200.0
2008-03-31 12:30:00,86.7,86.75,86.5,86.62,140400.0,58.3119,58.3456,58.1774,58.2581,140400.0
2008-03-31 12:35:00,86.62,86.82,86.37,86.39,119600.0,58.2581,58.3927,58.09,58.1034,119600.0
2008-03-31 12:40:00,86.38,86.5,85.98,86.1,148000.0,58.0967,58.1774,57.8277,57.9084,148000.0
2008-03-31 12:45:00,86.08,86.34,86.05,86.3,114100.0,57.895,58.0698,57.8748,58.0429,114100.0
2008-03-31 12:50:00,86.3,86.31,86.05,86.2,74300.0,58.0429,58.0496,57.8748,57.9757,74300.0
2008-03-31 12:55:00,86.18,86.53,86.18,86.53,57500.0,57.9622,58.1976,57.9622,58.1976,57500.0
2008-03-31 13:00:00,86.53,86.7,86.49,86.51,43100.0,58.1976,58.3119,58.1707,58.1842,43100.0
2008-03-31 13:05:00,86.51,86.62,86.33,86.39,38700.0,58.1842,58.2581,58.0631,58.1034,38700.0
2008-03-31 13:10:00,86.38,86.49,86.22,86.27,42200.0,58.0967,58.1707,57.9891,58.0227,42200.0
2008-03-31 13:15:00,86.3,86.43,86.28,86.4,34200.0,58.0429,58.1304,58.0295,58.1102,34200.0
2008-03-31 13:20:00,86.4,86.64,86.37,86.61,26400.0,58.1102,58.2716,58.09,58.2514,26400.0
2008-03-31 13:25:00,86.6,86.61,86.25,86.31,72400.0,58.2447,58.2514,58.0093,58.0496,72400.0
2008-03-31 13:30:00,86.33,86.38,85.88,85.92,117400.0,58.0631,58.0967,57.7604,57.7873,117400.0
2008-03-31 13:35:00,85.9,86.16,85.8,86.14,69800.0,57.7739,57.9488,57.7066,57.9353,69800.0
2008-03-31 13:40:00,86.12,86.36,86.1,86.31,72900.0,57.9219,58.0833,57.9084,58.0496,72900.0
2008-03-31 13:45:00,86.29,86.3,86.14,86.3,65200.0,58.0362,58.0429,57.9353,58.0429,65200.0
2008-03-31 13:50:00,86.28,86.29,86.06,86.15,73900.0,58.0295,58.0362,57.8815,57.942,73900.0
2008-03-31 13:55:00,86.14,86.22,85.98,86.0,51900.0,57.9353,57.9891,57.8277,57.8411,51900.0
2008-03-31 14:00:00,86.03,86.15,86.0,86.1,100100.0,57.8613,57.942,57.8411,57.9084,100100.0
2008-03-31 14:05:00,86.1,86.12,85.63,85.63,145900.0,57.9084,57.9219,57.5923,57.5923,145900.0
2008-03-31 14:10:00,85.64,85.77,85.48,85.75,116100.0,57.599,57.6865,57.4914,57.673,116100.0
2008-03-31 14:15:00,85.75,85.9,85.69,85.85,62900.0,57.673,57.7739,57.6326,57.7403,62900.0
2008-03-31 14:20:00,85.88,86.11,85.85,86.07,73400.0,57.7604,57.9151,57.7403,57.8882,73400.0
2008-03-31 14:25:00,86.02,86.36,86.02,86.25,67500.0,57.8546,58.0833,57.8546,58.0093,67500.0
2008-03-31 14:30:00,86.25,86.44,86.09,86.43,53600.0,58.0093,58.1371,57.9017,58.1304,53600.0
2008-03-31 14:35:00,86.42,86.43,86.1,86.11,37000.0,58.1236,58.1304,57.9084,57.9151,37000.0
2008-03-31 14:40:00,86.1,86.18,86.02,86.07,65500.0,57.9084,57.9622,57.8546,57.8882,65500.0
2008-03-31 14:45:00,86.07,86.16,86.03,86.12,60800.0,57.8882,57.9488,57.8613,57.9219,60800.0
2008-03-31 14:50:00,86.12,86.13,85.95,86.06,73500.0,57.9219,57.9286,57.8075,57.8815,73500.0
2008-03-31 14:55:00,86.05,86.3,85.97,86.3,68600.0,57.8748,58.0429,57.821,58.0429,68600.0
2008-03-31 15:00:00,86.27,86.29,86.18,86.18,40300.0,58.0227,58.0362,57.9622,57.9622,40300.0
2008-03-31 15:05:00,86.19,86.21,85.98,86.18,85400.0,57.9689,57.9824,57.8277,57.9622,85400.0
2008-03-31 15:10:00,86.15,86.46,86.08,86.34,97500.0,57.942,58.1505,57.895,58.0698,97500.0
2008-03-31 15:15:00,86.34,86.66,86.33,86.57,96200.0,58.0698,58.285,58.0631,58.2245,96200.0
2008-03-31 15:20:00,86.57,86.98,86.51,86.97,92600.0,58.2245,58.5003,58.1842,58.4935,92600.0
2008-03-31 15:25:00,86.97,87.0,86.75,86.75,98400.0,58.4935,58.5137,58.3456,58.3456,98400.0
2008-03-31 15:30:00,86.77,86.77,86.5,86.68,104000.0,58.359,58.359,58.1774,58.2985,104000.0
2008-03-31 15:35:00,86.69,86.91,86.67,86.87,90700.0,58.3052,58.4532,58.2918,58.4263,90700.0
2008-03-31 15:40:00,86.86,87.31,86.86,87.22,200900.0,58.4196,58.7222,58.4196,58.6617,200900.0
2008-03-31 15:45:00,87.22,87.22,86.92,86.99,160400.0,58.6617,58.6617,58.4599,58.507,160400.0
2008-03-31 15:50:00,86.96,87.18,86.88,87.15,192900.0,58.4868,58.6348,58.433,58.6146,192900.0
2008-03-31 15:55:00,87.18,87.18,86.89,86.99,371200.0,58.6348,58.6348,58.4397,58.507,371200.0
2008-04-01 08:20:00,86.94,86.94,86.94,86.94,500.0,58.4734,58.4734,58.4734,58.4734,500.0
2008-04-01 08:25:00,86.94,86.94,86.94,86.94,0.0,58.4734,58.4734,58.4734,58.4734,0.0
2008-04-01 08:30:00,86.94,86.94,86.94,86.94,0.0,58.4734,58.4734,58.4734,58.4734,0.0
2008-04-01 08:35:00,86.94,86.94,86.94,86.94,0.0,58.4734,58.4734,58.4734,58.4734,0.0
2008-04-01 08:40:00,87.0,87.0,87.0,87.0,6700.0,58.5137,58.5137,58.5137,58.5137,6700.0
2008-04-01 08:45:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 08:50:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 08:55:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:00:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:05:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:10:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:15:00,86.92,86.92,86.92,86.92,100.0,58.4599,58.4599,58.4599,58.4599,100.0
2008-04-01 09:20:00,86.92,86.92,86.92,86.92,0.0,58.4599,58.4599,58.4599,58.4599,0.0
2008-04-01 09:25:00,86.92,86.92,86.92,86.92,0.0,58.4599,58.4599,58.4599,58.4599,0.0
2008-04-01 09:30:00,87.0,87.0,86.27,86.57,243200.0,58.5137,58.5137,58.0227,58.2245,243200.0
2008-04-01 09:35:00,86.55,86.69,86.23,86.31,174000.0,58.2111,58.3052,57.9958,58.0496,174000.0
2008-04-01 09:40:00,86.3,86.45,86.06,86.31,151500.0,58.0429,58.1438,57.8815,58.0496,151500.0
2008-04-01 09:45:00,86.32,86.42,86.01,86.33,117000.0,58.0564,58.1236,57.8479,58.0631,117000.0
2008-04-01 09:50:00,86.35,86.38,85.84,86.08,112800.0,58.0765,58.0967,57.7335,57.895,112800.0
2008-04-01 09:55:00,86.08,86.15,85.72,85.79,143600.0,57.895,57.942,57.6528,57.6999,143600.0
2008-04-01 10:00:00,85.79,86.9,85.73,86.84,211600.0,57.6999,58.4465,57.6596,58.4061,211600.0
2008-04-01 10:05:00,86.83,86.89,86.31,86.35,120200.0,58.3994,58.4397,58.0496,58.0765,120200.0
2008-04-01 10:10:00,86.37,86.55,86.21,86.37,52200.0,58.09,58.2111,57.9824,58.09,52200.0
2008-04-01 10:15:00,86.42,86.5,86.36,86.46,70700.0,58.1236,58.1774,58.0833,58.1505,70700.0
2008-04-01 10:20:00,86.45,86.49,86.18,86.26,90700.0,58.1438,58.1707,57.9622,58.016,90700.0
2008-04-01 10:25:00,86.27,86.64,86.23,86.45,72900.0,58.0227,58.2716,57.9958,58.1438,72900.0
2008-04-01 10:30:00,86.46,86.7,86.41,86.56,82900.0,58.1505,58.3119,58.1169,58.2178,82900.0
2008-04-01 10:35:00,86.52,86.62,86.33,86.54,46100.0,58.1909,58.2581,58.0631,58.2043,46100.0
2008-04-01 10:40:00,86.5,86.68,86.37,86.61,61700.0,58.1774,58.2985,58.09,58.2514,61700.0
2008-04-01 10:45:00,86.62,87.4,86.53,87.3,126600.0,58.2581,58.7827,58.1976,58.7155,126600.0
2008-04-01 10:50:00,87.31,88.03,87.28,87.72,237100.0,58.7222,59.2065,58.702,58.998,237100.0
2008-04-01 10:55:00,87.71,88.07,87.61,87.84,98500.0,58.9912,59.2334,58.924,59.0787,98500.0
2008-04-01 11:00:00,87.81,87.85,87.7,87.74,54800.0,59.0585,59.0854,58.9845,59.0114,54800.0
2008-04-01 11:05:00,87.74,87.93,87.61,87.76,78900.0,59.0114,59.1392,58.924,59.0249,78900.0
2008-04-01 11:10:00,87.76,88.23,87.74,87.92,128700.0,59.0249,59.341,59.0114,59.1325,128700.0
2008-04-01 11:15:00,87.96,88.31,87.9,88.23,89000.0,59.1594,59.3948,59.119,59.341,89000.0
2008-04-01 11:20:00,88.23,88.5,88.17,88.43,132600.0,59.341,59.5226,59.3006,59.4755,132600.0
2008-04-01 11:25:00,88.44,88.45,88.04,88.13,101800.0,59.4822,59.4889,59.2132,59.2737,101800.0
2008-04-01 11:30:00,88.15,88.2,88.04,88.16,61900.0,59.2872,59.3208,59.2132,59.2939,61900.0
2008-04-01 11:35:00,88.18,88.34,88.1,88.24,101900.0,59.3074,59.415,59.2535,59.3477,101900.0
2008-04-01 11:40:00,88.25,88.4,88.23,88.3,44200.0,59.3544,59.4553,59.341,59.3881,44200.0
2008-04-01 11:45:00,88.32,88.43,88.23,88.29,42200.0,59.4015,59.4755,59.341,59.3813,42200.0
2008-04-01 11:50:00,88.31,88.67,88.24,88.65,99600.0,59.3948,59.6369,59.3477,59.6235,99600.0
2008-04-01 11:55:00,88.66,88.99,88.56,88.9,187700.0,59.6302,59.8521,59.5629,59.7916,187700.0
2008-04-01 12:00:00,88.92,89.0,88.88,88.98,155800.0,59.8051,59.8589,59.7782,59.8454,155800.0
2008-04-01 12:05:00,88.99,89.0,88.82,88.85,355600.0,59.8521,59.8589,59.7378,59.758,355600.0
2008-04-01 12:10:00,88.85,88.9,88.6,88.65,79900.0,59.758,59.7916,59.5898,59.6235,79900.0
2008-04-01 12:15:00,88.65,88.93,88.59,88.91,70000.0,59.6235,59.8118,59.5831,59.7983,70000.0
2008-04-01 12:20:00,88.9,88.96,88.81,88.87,61000.0,59.7916,59.832,59.7311,59.7714,61000.0
2008-04-01 12:25:00,88.87,88.95,88.78,88.87,60200.0,59.7714,59.8252,59.7109,59.7714,60200.0
2008-04-01 12:30:00,88.91,88.97,88.58,88.6,86300.0,59.7983,59.8387,59.5764,59.5898,86300.0
2008-04-01 12:35:00,88.61,88.66,88.54,88.63,60800.0,59.5966,59.6302,59.5495,59.61,60800.0
2008-04-01 12:40:00,88.63,88.9,88.59,88.74,74900.0,59.61,59.7916,59.5831,59.684,74900.0
2008-04-01 12:45:00,88.74,88.94,88.7,88.75,46300.0,59.684,59.8185,59.6571,59.6907,46300.0
2008-04-01 12:50:00,88.76,88.87,88.6,88.87,44800.0,59.6974,59.7714,59.5898,59.7714,44800.0
2008-04-01 12:55:00,88.86,88.86,88.65,88.7,33400.0,59.7647,59.7647,59.6235,59.6571,33400.0
2008-04-01 13:00:00,88.72,88.95,88.7,88.85,70900.0,59.6705,59.8252,59.6571,59.758,70900.0
2008-04-01 13:05:00,88.85,89.03,88.84,89.02,79800.0,59.758,59.879,59.7512,59.8723,79800.0
2008-04-01 13:10:00,89.03,89.05,88.87,89.03,42900.0,59.879,59.8925,59.7714,59.879,42900.0
2008-04-01 13:15:00,89.02,89.15,88.87,88.87,57000.0,59.8723,59.9597,59.7714,59.7714,57000.0
2008-04-01 13:20:00,88.89,88.94,88.78,88.94,35300.0,59.7849,59.8185,59.7109,59.8185,35300.0
2008-04-01 13:25:00,88.94,89.14,88.93,89.1,71400.0,59.8185,59.953,59.8118,59.9261,71400.0
2008-04-01 13:30:00,89.08,89.15,88.96,88.99,41400.0,59.9127,59.9597,59.832,59.8521,41400.0
2008-04-01 13:35:00,88.99,89.0,88.79,88.79,36500.0,59.8521,59.8589,59.7176,59.7176,36500.0
2008-04-01 13:40:00,88.8,88.83,88.62,88.65,32900.0,59.7243,59.7445,59.6033,59.6235,32900.0
2008-04-01 13:45:00,88.66,88.8,88.62,88.68,44200.0,59.6302,59.7243,59.6033,59.6436,44200.0
2008-04-01 13:50:00,88.67,88.7,88.45,88.45,101700.0,59.6369,59.6571,59.4889,59.4889,101700.0
2008-04-01 13:55:00,88.46,88.48,88.15,88.4,98200.0,59.4957,59.5091,59.2872,59.4553,98200.0
2008-04-01 14:00:00,88.43,88.44,88.24,88.28,52300.0,59.4755,59.4822,59.3477,59.3746,52300.0
2008-04-01 14:05:00,88.29,88.35,88.26,88.31,125200.0,59.3813,59.4217,59.3612,59.3948,125200.0
2008-04-01 14:10:00,88.32,88.43,88.28,88.41,143700.0,59.4015,59.4755,59.3746,59.462,143700.0
2008-04-01 14:15:00,88.42,88.42,88.08,88.19,87300.0,59.4688,59.4688,59.2401,59.3141,87300.0
2008-04-01 14:20:00,88.14,88.34,87.99,88.25,219200.0,59.2804,59.415,59.1796,59.3544,219200.0
2008-04-01 14:25:00,88.27,88.32,88.15,88.26,67900.0,59.3679,59.4015,59.2872,59.3612,67900.0
2008-04-01 14:30:00,88.29,88.42,88.12,88.4,75300.0,59.3813,59.4688,59.267,59.4553,75300.0
2008-04-01 14:35:00,88.39,88.62,88.31,88.54,94700.0,59.4486,59.6033,59.3948,59.5495,94700.0
2008-04-01 14:40:00,88.54,88.6,88.44,88.56,58400.0,59.5495,59.5898,59.4822,59.5629,58400.0
2008-04-01 14:45:00,88.55,88.78,88.42,88.66,59900.0,59.5562,59.7109,59.4688,59.6302,59900.0
2008-04-01 14:50:00,88.67,88.94,88.63,88.63,222500.0,59.6369,59.8185,59.61,59.61,222500.0
2008-04-01 14:55:00,88.65,88.75,88.49,88.54,72900.0,59.6235,59.6907,59.5158,59.5495,72900.0
2008-04-01 15:00:00,88.56,88.9,88.52,88.79,51300.0,59.5629,59.7916,59.536,59.7176,51300.0
2008-04-01 15:05:00,88.79,88.92,88.77,88.83,58800.0,59.7176,59.8051,59.7042,59.7445,58800.0
2008-04-01 15:10:00,88.85,88.95,88.78,88.78,101400.0,59.758,59.8252,59.7109,59.7109,101400.0
2008-04-01 15:15:00,88.78,88.91,88.71,88.75,70900.0,59.7109,59.7983,59.6638,59.6907,70900.0
2008-04-01 15:20:00,88.77,88.95,88.72,88.81,94500.0,59.7042,59.8252,59.6705,59.7311,94500.0
2008-04-01 15:25:00,88.8,88.85,88.65,88.74,61400.0,59.7243,59.758,59.6235,59.684,61400.0
2008-04-01 15:30:00,88.74,88.86,88.37,88.37,82600.0,59.684,59.7647,59.4351,59.4351,82600.0
2008-04-01 15:35:00,88.38,88.62,88.22,88.6,110200.0,59.4419,59.6033,59.3343,59.5898,110200.0
2008-04-01 15:40:00,88.6,88.93,88.6,88.81,194700.0,59.5898,59.8118,59.5898,59.7311,194700.0
2008-04-01 15:45:00,88.81,89.06,88.79,88.8,196700.0,59.7311,59.8992,59.7176,59.7243,196700.0
2008-04-01 15:50:00,88.81,88.99,88.78,88.89,167400.0,59.7311,59.8521,59.7109,59.7849,167400.0
2008-04-01 15:55:00,88.89,89.24,88.85,89.24,216400.0,59.7849,60.0203,59.758,60.0203,216400.0
2008-04-02 09:30:00,89.15,89.38,88.59,89.0,135400.0,59.9597,60.1144,59.5831,59.8589,135400.0
2008-04-02 09:35:00,89.04,89.41,88.96,89.15,156400.0,59.8858,60.1346,59.832,59.9597,156400.0
2008-04-02 09:40:00,89.13,89.37,89.0,89.28,139200.0,59.9463,60.1077,59.8589,60.0472,139200.0
2008-04-02 09:45:00,89.3,89.44,89.09,89.3,121500.0,60.0606,60.1548,59.9194,60.0606,121500.0
2008-04-02 09:50:00,89.31,89.44,88.94,88.95,111700.0,60.0674,60.1548,59.8185,59.8252,111700.0
2008-04-02 09:55:00,88.95,89.1,88.68,88.73,118500.0,59.8252,59.9261,59.6436,59.6773,118500.0
2008-04-02 10:00:00,88.72,88.97,88.55,88.93,136100.0,59.6705,59.8387,59.5562,59.8118,136100.0
2008-04-02 10:05:00,88.95,89.13,88.71,89.0,131700.0,59.8252,59.9463,59.6638,59.8589,131700.0
2008-04-02 10:10:00,88.97,89.1,88.6,88.65,111000.0,59.8387,59.9261,59.5898,59.6235,111000.0
2008-04-02 10:15:00,88.62,89.18,88.42,88.61,134600.0,59.6033,59.9799,59.4688,59.5966,134600.0
2008-04-02 10:20:00,88.62,89.13,88.59,88.8,98600.0,59.6033,59.9463,59.5831,59.7243,98600.0
2008-04-02 10:25:00,88.81,88.97,88.47,88.49,130500.0,59.7311,59.8387,59.5024,59.5158,130500.0
2008-04-02 10:30:00,88.49,88.78,88.02,88.64,207300.0,59.5158,59.7109,59.1997,59.6167,207300.0
2008-04-02 10:35:00,88.65,89.24,88.63,89.07,183500.0,59.6235,60.0203,59.61,59.9059,183500.0
2008-04-02 10:40:00,89.06,89.35,88.78,89.23,173200.0,59.8992,60.0943,59.7109,60.0136,173200.0
2008-04-02 10:45:00,89.23,89.43,89.05,89.26,100300.0,60.0136,60.1481,59.8925,60.0337,100300.0
2008-04-02 10:50:00,89.26,89.5,89.15,89.49,130000.0,60.0337,60.1951,59.9597,60.1884,130000.0
2008-04-02 10:55:00,89.49,90.0,89.44,89.92,209400.0,60.1884,60.5314,60.1548,60.4776,209400.0
2008-04-02 11:00:00,89.92,90.43,89.88,90.28,161200.0,60.4776,60.8206,60.4507,60.7198,161200.0
2008-04-02 11:05:00,90.27,90.27,89.99,90.12,114100.0,60.713,60.713,60.5247,60.6121,114100.0
2008-04-02 11:10:00,90.12,90.17,89.86,90.13,135000.0,60.6121,60.6458,60.4373,60.6189,135000.0
2008-04-02 11:15:00,90.12,90.23,89.71,89.71,95100.0,60.6121,60.6861,60.3364,60.3364,95100.0
2008-04-02 11:20:00,89.71,89.83,89.57,89.59,64700.0,60.3364,60.4171,60.2422,60.2557,64700.0
2008-04-02 11:25:00,89.56,89.58,89.28,89.34,113500.0,60.2355,60.249,60.0472,60.0875,113500.0
2008-04-02 11:30:00,89.34,89.63,89.3,89.62,55000.0,60.0875,60.2826,60.0606,60.2759,55000.0
2008-04-02 11:35:00,89.62,89.91,89.62,89.77,40100.0,60.2759,60.4709,60.2759,60.3767,40100.0
2008-04-02 11:40:00,89.77,90.01,89.71,89.95,49800.0,60.3767,60.5382,60.3364,60.4978,49800.0
2008-04-02 11:45:00,89.94,90.05,89.85,89.97,39800.0,60.4911,60.5651,60.4305,60.5113,39800.0
2008-04-02 11:50:00,89.99,90.08,89.79,89.88,67700.0,60.5247,60.5852,60.3902,60.4507,67700.0
2008-04-02 11:55:00,89.85,89.87,89.6,89.75,78700.0,60.4305,60.444,60.2624,60.3633,78700.0
2008-04-02 12:00:00,89.73,89.95,89.73,89.84,34800.0,60.3498,60.4978,60.3498,60.4238,34800.0
2008-04-02 12:05:00,89.83,89.99,89.8,89.96,61900.0,60.4171,60.5247,60.3969,60.5045,61900.0
2008-04-02 12:10:00,89.96,90.35,89.89,90.35,80200.0,60.5045,60.7668,60.4574,60.7668,80200.0
2008-04-02 12:15:00,90.33,90.39,90.09,90.24,83500.0,60.7534,60.7937,60.592,60.6928,83500.0
2008-04-02 12:20:00,90.23,90.42,90.12,90.32,83700.0,60.6861,60.8139,60.6121,60.7467,83700.0
2008-04-02 12:25:00,90.36,90.43,90.22,90.31,66200.0,60.7736,60.8206,60.6794,60.7399,66200.0
2008-04-02 12:30:00,90.27,90.29,90.12,90.12,52500.0,60.713,60.7265,60.6121,60.6121,52500.0
2008-04-02 12:35:00,90.12,90.14,89.86,89.98,45700.0,60.6121,60.6256,60.4373,60.518,45700.0
2008-04-02 12:40:00,89.98,90.07,89.85,89.85,36000.0,60.518,60.5785,60.4305,60.4305,36000.0
2008-04-02 12:45:00,89.85,90.05,89.82,90.0,36200.0,60.4305,60.5651,60.4104,60.5314,36200.0
2008-04-02 12:50:00,89.96,90.04,89.85,90.04,40300.0,60.5045,60.5583,60.4305,60.5583,40300.0
2008-04-02 12:55:00,90.04,90.25,89.96,90.18,56300.0,60.5583,60.6996,60.5045,60.6525,56300.0
2008-04-02 13:00:00,90.2,90.57,90.2,90.5,116300.0,60.6659,60.9148,60.6659,60.8677,116300.0
2008-04-02 13:05:00,90.51,90.56,90.15,90.26,163300.0,60.8744,60.9081,60.6323,60.7063,163300.0
2008-04-02 13:10:00,90.25,90.37,90.24,90.29,67200.0,60.6996,60.7803,60.6928,60.7265,67200.0
2008-04-02 13:15:00,90.29,90.32,90.24,90.3,65600.0,60.7265,60.7467,60.6928,60.7332,65600.0
2008-04-02 13:20:00,90.29,90.32,90.13,90.28,87300.0,60.7265,60.7467,60.6189,60.7198,87300.0
2008-04-02 13:25:00,90.29,90.32,90.23,90.26,40100.0,60.7265,60.7467,60.6861,60.7063,40100.0
2008-04-02 13:30:00,90.26,90.27,90.15,90.21,61200.0,60.7063,60.713,60.6323,60.6727,61200.0
2008-04-02 13:35:00,90.22,90.33,90.15,90.25,86100.0,60.6794,60.7534,60.6323,60.6996,86100.0
2008-04-02 13:40:00,90.25,90.64,90.23,90.55,145800.0,60.6996,60.9619,60.6861,60.9013,145800.0
2008-04-02 13:45:00,90.56,90.8,90.43,90.75,141900.0,60.9081,61.0695,60.8206,61.0359,141900.0
2008-04-02 13:50:00,90.74,90.87,90.66,90.84,115200.0,61.0291,61.1166,60.9753,61.0964,115200.0
2008-04-02 13:55:00,90.83,90.91,90.63,90.65,91500.0,61.0897,61.1435,60.9552,60.9686,91500.0
2008-04-02 14:00:00,90.66,90.69,90.46,90.65,91700.0,60.9753,60.9955,60.8408,60.9686,91700.0
2008-04-02 14:05:00,90.65,91.12,90.65,91.02,153900.0,60.9686,61.2847,60.9686,61.2175,153900.0
2008-04-02 14:10:00,91.02,91.36,90.96,91.21,174500.0,61.2175,61.4461,61.1771,61.3452,174500.0
2008-04-02 14:15:00,91.21,91.23,90.94,91.0,76600.0,61.3452,61.3587,61.1636,61.204,76600.0
2008-04-02 14:20:00,91.0,91.01,90.88,90.91,61700.0,61.204,61.2107,61.1233,61.1435,61700.0
2008-04-02 14:25:00,90.92,91.2,90.92,91.01,116100.0,61.1502,61.3385,61.1502,61.2107,116100.0
2008-04-02 14:30:00,91.0,91.01,90.68,90.71,133000.0,61.204,61.2107,60.9888,61.009,133000.0
2008-04-02 14:35:00,90.71,90.91,90.38,90.49,187900.0,61.009,61.1435,60.787,60.861,187900.0
2008-04-02 14:40:00,90.5,90.8,90.5,90.76,77700.0,60.8677,61.0695,60.8677,61.0426,77700.0
2008-04-02 14:45:00,90.74,90.77,90.54,90.58,111600.0,61.0291,61.0493,60.8946,60.9215,111600.0
2008-04-02 14:50:00,90.56,90.58,90.3,90.44,111900.0,60.9081,60.9215,60.7332,60.8274,111900.0
2008-04-02 14:55:00,90.45,90.69,90.45,90.54,53100.0,60.8341,60.9955,60.8341,60.8946,53100.0
2008-04-02 15:00:00,90.53,90.6,89.99,90.05,126500.0,60.8879,60.935,60.5247,60.5651,126500.0
2008-04-02 15:05:00,90.03,90.38,90.03,90.37,86000.0,60.5516,60.787,60.5516,60.7803,86000.0
2008-04-02 15:10:00,90.39,90.75,90.32,90.51,108100.0,60.7937,61.0359,60.7467,60.8744,108100.0
2008-04-02 15:15:00,90.51,90.7,90.41,90.69,172300.0,60.8744,61.0022,60.8072,60.9955,172300.0
2008-04-02 15:20:00,90.68,90.72,90.36,90.45,129700.0,60.9888,61.0157,60.7736,60.8341,129700.0
2008-04-02 15:25:00,90.45,90.7,90.4,90.68,62700.0,60.8341,61.0022,60.8005,60.9888,62700.0
2008-04-02 15:30:00,90.68,90.7,90.5,90.64,66600.0,60.9888,61.0022,60.8677,60.9619,66600.0
2008-04-02 15:35:00,90.61,90.78,90.4,90.52,106700.0,60.9417,61.056,60.8005,60.8812,106700.0
2008-04-02 15:40:00,90.52,90.76,90.43,90.5,160500.0,60.8812,61.0426,60.8206,60.8677,160500.0
2008-04-02 15:45:00,90.5,90.65,90.45,90.57,168300.0,60.8677,60.9686,60.8341,60.9148,168300.0
2008-04-02 15:50:00,90.55,90.59,90.35,90.49,150100.0,60.9013,60.9282,60.7668,60.861,150100.0
2008-04-02 15:55:00,90.49,90.86,90.49,90.77,206600.0,60.861,61.1098,60.861,61.0493,206600.0
2008-04-03 09:30:00,90.43,90.48,89.16,89.94,225400.0,60.8206,60.8543,59.9665,60.4911,225400.0
2008-04-03 09:35:00,90.0,90.48,89.85,90.35,65300.0,60.5314,60.8543,60.4305,60.7668,65300.0
2008-04-03 09:40:00,90.35,90.78,90.34,90.42,99200.0,60.7668,61.056,60.7601,60.8139,99200.0
2008-04-03 09:45:00,90.36,90.8,90.26,90.63,74400.0,60.7736,61.0695,60.7063,60.9552,74400.0
2008-04-03 09:50:00,90.62,90.72,90.38,90.46,73300.0,60.9484,61.0157,60.787,60.8408,73300.0
2008-04-03 09:55:00,90.46,90.89,90.46,90.79,94300.0,60.8408,61.13,60.8408,61.0628,94300.0
2008-04-03 10:00:00,90.79,91.04,90.54,90.69,142300.0,61.0628,61.2309,60.8946,60.9955,142300.0
2008-04-03 10:05:00,90.68,91.05,90.64,91.01,92800.0,60.9888,61.2376,60.9619,61.2107,92800.0
2008-04-03 10:10:00,91.03,91.04,90.82,90.89,104100.0,61.2242,61.2309,61.0829,61.13,104100.0
2008-04-03 10:15:00,90.87,90.99,90.5,90.92,81200.0,61.1166,61.1973,60.8677,61.1502,81200.0
2008-04-03 10:20:00,90.93,90.97,90.43,90.69,57100.0,61.1569,61.1838,60.8206,60.9955,57100.0
2008-04-03 10:25:00,90.68,90.95,90.5,90.9,60200.0,60.9888,61.1704,60.8677,61.1367,60200.0
2008-04-03 10:30:00,90.93,91.08,90.77,90.9,77900.0,61.1569,61.2578,61.0493,61.1367,77900.0
2008-04-03 10:35:00,90.91,91.42,90.86,91.34,91600.0,61.1435,61.4865,61.1098,61.4327,91600.0
2008-04-03 10:40:00,91.34,91.37,91.04,91.27,88700.0,61.4327,61.4529,61.2309,61.3856,88700.0
2008-04-03 10:45:00,91.25,91.31,90.91,91.19,58900.0,61.3721,61.4125,61.1435,61.3318,58900.0
2008-04-03 10:50:00,91.18,91.25,91.02,91.15,69900.0,61.3251,61.3721,61.2175,61.3049,69900.0
2008-04-03 10:55:00,91.13,91.53,91.13,91.35,83100.0,61.2914,61.5605,61.2914,61.4394,83100.0
2008-04-03 11:00:00,91.35,91.54,91.1,91.39,70400.0,61.4394,61.5672,61.2713,61.4663,70400.0
2008-04-03 11:05:00,91.39,91.65,91.24,91.3,87800.0,61.4663,61.6412,61.3654,61.4058,87800.0
2008-04-03 11:10:00,91.3,91.58,91.27,91.55,76300.0,61.4058,61.5941,61.3856,61.5739,76300.0
2008-04-03 11:15:00,91.55,91.65,91.03,91.04,71500.0,61.5739,61.6412,61.2242,61.2309,71500.0
2008-04-03 11:20:00,91.05,91.34,91.04,91.14,79100.0,61.2376,61.4327,61.2309,61.2982,79100.0
2008-04-03 11:25:00,91.13,91.38,91.05,91.19,159100.0,61.2914,61.4596,61.2376,61.3318,159100.0
2008-04-03 11:30:00,91.19,91.39,91.18,91.27,65400.0,61.3318,61.4663,61.3251,61.3856,65400.0
2008-04-03 11:35:00,91.26,91.33,91.01,91.32,71500.0,61.3789,61.426,61.2107,61.4192,71500.0
2008-04-03 11:40:00,91.29,91.35,91.22,91.34,49800.0,61.399,61.4394,61.352,61.4327,49800.0
2008-04-03 11:45:00,91.36,91.73,91.15,91.52,154200.0,61.4461,61.695,61.3049,61.5537,154200.0
2008-04-03 11:50:00,91.51,91.52,91.4,91.47,100100.0,61.547,61.5537,61.473,61.5201,100100.0
2008-04-03 11:55:00,91.47,91.7,91.46,91.68,58500.0,61.5201,61.6748,61.5134,61.6614,58500.0
2008-04-03 12:00:00,91.66,91.82,91.51,91.69,78500.0,61.6479,61.7555,61.547,61.6681,78500.0
2008-04-03 12:05:00,91.72,91.78,91.59,91.75,61100.0,61.6883,61.7286,61.6008,61.7084,61100.0
2008-04-03 12:10:00,91.76,91.8,91.65,91.72,55700.0,61.7152,61.7421,61.6412,61.6883,55700.0
2008-04-03 12:15:00,91.75,91.89,91.72,91.87,161900.0,61.7084,61.8026,61.6883,61.7891,161900.0
2008-04-03 12:20:00,91.85,91.85,91.7,91.77,72000.0,61.7757,61.7757,61.6748,61.7219,72000.0
2008-04-03 12:25:00,91.76,91.78,91.7,91.7,55100.0,61.7152,61.7286,61.6748,61.6748,55100.0
2008-04-03 12:30:00,91.7,91.76,91.57,91.62,80300.0,61.6748,61.7152,61.5874,61.621,80300.0
2008-04-03 12:35:00,91.63,91.76,91.61,91.75,169600.0,61.6277,61.7152,61.6143,61.7084,169600.0
2008-04-03 12:40:00,91.75,92.03,91.7,92.02,145400.0,61.7084,61.8968,61.6748,61.89,145400.0
2008-04-03 12:45:00,92.02,92.22,92.0,92.01,139900.0,61.89,62.0245,61.8766,61.8833,139900.0
2008-04-03 12:50:00,92.01,92.07,91.94,92.04,97400.0,61.8833,61.9237,61.8362,61.9035,97400.0
2008-04-03 12:55:00,92.04,92.05,91.92,91.92,58200.0,61.9035,61.9102,61.8228,61.8228,58200.0
2008-04-03 13:00:00,91.92,92.1,91.89,92.1,56200.0,61.8228,61.9438,61.8026,61.9438,56200.0
2008-04-03 13:05:00,92.1,92.32,91.94,92.24,101300.0,61.9438,62.0918,61.8362,62.038,101300.0
2008-04-03 13:10:00,92.24,92.4,92.2,92.4,86200.0,62.038,62.1456,62.0111,62.1456,86200.0
2008-04-03 13:15:00,92.39,92.49,92.28,92.44,69100.0,62.1389,62.2061,62.0649,62.1725,69100.0
2008-04-03 13:20:00,92.45,92.5,92.33,92.42,79900.0,62.1792,62.2129,62.0985,62.1591,79900.0
2008-04-03 13:25:00,92.39,92.4,92.13,92.13,68500.0,62.1389,62.1456,61.964,61.964,68500.0
2008-04-03 13:30:00,92.12,92.28,92.05,92.17,54900.0,61.9573,62.0649,61.9102,61.9909,54900.0
2008-04-03 13:35:00,92.15,92.24,92.01,92.01,69300.0,61.9775,62.038,61.8833,61.8833,69300.0
2008-04-03 13:40:00,92.01,92.06,91.87,91.96,83900.0,61.8833,61.9169,61.7891,61.8497,83900.0
2008-04-03 13:45:00,91.97,92.04,91.83,91.92,118200.0,61.8564,61.9035,61.7622,61.8228,118200.0
2008-04-03 13:50:00,91.91,92.26,91.87,92.13,88000.0,61.816,62.0514,61.7891,61.964,88000.0
2008-04-03 13:55:00,92.14,92.18,91.99,92.01,60300.0,61.9707,61.9976,61.8699,61.8833,60300.0
2008-04-03 14:00:00,92.01,92.3,91.98,92.01,75500.0,61.8833,62.0783,61.8631,61.8833,75500.0
2008-04-03 14:05:00,92.01,92.15,91.98,92.05,52600.0,61.8833,61.9775,61.8631,61.9102,52600.0
2008-04-03 14:10:00,92.07,92.24,92.03,92.21,45800.0,61.9237,62.038,61.8968,62.0178,45800.0
2008-04-03 14:15:00,92.2,92.24,91.79,91.96,64300.0,62.0111,62.038,61.7353,61.8497,64300.0
2008-04-03 14:20:00,91.97,91.99,91.76,91.81,75300.0,61.8564,61.8699,61.7152,61.7488,75300.0
2008-04-03 14:25:00,91.81,91.94,91.6,91.8,73500.0,61.7488,61.8362,61.6075,61.7421,73500.0
2008-04-03 14:30:00,91.81,91.99,91.81,91.92,55500.0,61.7488,61.8699,61.7488,61.8228,55500.0
2008-04-03 14:35:00,91.89,91.99,91.79,91.91,105900.0,61.8026,61.8699,61.7353,61.816,105900.0
2008-04-03 14:40:00,91.89,92.0,91.78,91.98,88900.0,61.8026,61.8766,61.7286,61.8631,88900.0
2008-04-03 14:45:00,91.99,92.16,91.93,91.96,67500.0,61.8699,61.9842,61.8295,61.8497,67500.0
2008-04-03 14:50:00,91.97,92.12,91.95,92.03,71700.0,61.8564,61.9573,61.8429,61.8968,71700.0
2008-04-03 14:55:00,92.02,92.31,91.97,92.29,68000.0,61.89,62.0851,61.8564,62.0716,68000.0
2008-04-03 15:00:00,92.27,92.29,91.9,92.08,76800.0,62.0582,62.0716,61.8093,61.9304,76800.0
2008-04-03 15:05:00,92.09,92.09,91.83,91.95,41400.0,61.9371,61.9371,61.7622,61.8429,41400.0
2008-04-03 15:10:00,91.94,91.99,91.75,91.91,85200.0,61.8362,61.8699,61.7084,61.816,85200.0
2008-04-03 15:15:00,91.9,91.9,91.54,91.56,89600.0,61.8093,61.8093,61.5672,61.5806,89600.0
2008-04-03 15:20:00,91.56,91.63,91.5,91.54,90900.0,61.5806,61.6277,61.5403,61.5672,90900.0
2008-04-03 15:25:00,91.52,91.75,91.44,91.5,262500.0,61.5537,61.7084,61.4999,61.5403,262500.0
2008-04-03 15:30:00,91.5,91.51,91.18,91.24,103000.0,61.5403,61.547,61.3251,61.3654,103000.0
2008-04-03 15:35:00,91.24,91.5,91.23,91.23,117200.0,61.3654,61.5403,61.3587,61.3587,117200.0
2008-04-03 15:40:00,91.23,91.32,91.09,91.1,128800.0,61.3587,61.4192,61.2645,61.2713,128800.0
2008-04-03 15:45:00,91.1,91.18,90.86,90.97,159000.0,61.2713,61.3251,61.1098,61.1838,159000.0
2008-04-03 15:50:00,90.97,91.25,90.85,91.2,136200.0,61.1838,61.3721,61.1031,61.3385,136200.0
2008-04-03 15:55:00,91.2,91.3,91.14,91.25,179700.0,61.3385,61.4058,61.2982,61.3721,179700.0
2008-04-04 09:30:00,91.62,91.82,91.0,91.01,174200.0,61.621,61.7555,61.204,61.2107,174200.0
2008-04-04 09:35:00,91.03,91.39,90.7,90.7,185900.0,61.2242,61.4663,61.0022,61.0022,185900.0
2008-04-04 09:40:00,90.73,91.1,90.52,90.95,152200.0,61.0224,61.2713,60.8812,61.1704,152200.0
2008-04-04 09:45:00,90.98,90.99,90.42,90.85,148200.0,61.1906,61.1973,60.8139,61.1031,148200.0
2008-04-04 09:50:00,90.83,91.39,90.71,91.36,162500.0,61.0897,61.4663,61.009,61.4461,162500.0
2008-04-04 09:55:00,91.39,91.63,91.1,91.1,124000.0,61.4663,61.6277,61.2713,61.2713,124000.0
2008-04-04 10:00:00,91.11,91.35,90.96,91.3,90700.0,61.278,61.4394,61.1771,61.4058,90700.0
2008-04-04 10:05:00,91.32,91.6,91.27,91.4,134000.0,61.4192,61.6075,61.3856,61.473,134000.0
2008-04-04 10:10:00,91.46,91.63,91.28,91.49,62800.0,61.5134,61.6277,61.3923,61.5336,62800.0
2008-04-04 10:15:00,91.43,91.5,91.13,91.24,57100.0,61.4932,61.5403,61.2914,61.3654,57100.0
2008-04-04 10:20:00,91.19,91.39,91.0,91.05,50900.0,61.3318,61.4663,61.204,61.2376,50900.0
2008-04-04 10:25:00,91.04,91.23,91.0,91.17,44000.0,61.2309,61.3587,61.204,61.3183,44000.0
2008-04-04 10:30:00,91.18,91.35,91.14,91.31,95800.0,61.3251,61.4394,61.2982,61.4125,95800.0
2008-04-04 10:35:00,91.3,91.34,91.01,91.12,124300.0,61.4058,61.4327,61.2107,61.2847,124300.0
2008-04-04 10:40:00,91.13,91.52,91.11,91.43,104600.0,61.2914,61.5537,61.278,61.4932,104600.0
2008-04-04 10:45:00,91.44,91.55,91.09,91.23,101300.0,61.4999,61.5739,61.2645,61.3587,101300.0
2008-04-04 10:50:00,91.25,91.46,91.1,91.36,73400.0,61.3721,61.5134,61.2713,61.4461,73400.0
2008-04-04 10:55:00,91.34,91.38,91.07,91.36,75200.0,61.4327,61.4596,61.2511,61.4461,75200.0
2008-04-04 11:00:00,91.4,91.46,91.17,91.23,71200.0,61.473,61.5134,61.3183,61.3587,71200.0
2008-04-04 11:05:00,91.23,91.36,91.06,91.29,66300.0,61.3587,61.4461,61.2444,61.399,66300.0
2008-04-04 11:10:00,91.29,91.53,91.27,91.48,57100.0,61.399,61.5605,61.3856,61.5268,57100.0
2008-04-04 11:15:00,91.47,91.94,91.44,91.87,129600.0,61.5201,61.8362,61.4999,61.7891,129600.0
2008-04-04 11:20:00,91.88,91.89,91.51,91.68,68200.0,61.7959,61.8026,61.547,61.6614,68200.0
2008-04-04 11:25:00,91.68,92.08,91.67,92.05,92800.0,61.6614,61.9304,61.6546,61.9102,92800.0
2008-04-04 11:30:00,92.03,92.18,91.91,92.04,55800.0,61.8968,61.9976,61.816,61.9035,55800.0
2008-04-04 11:35:00,92.05,92.12,91.96,92.04,55600.0,61.9102,61.9573,61.8497,61.9035,55600.0
2008-04-04 11:40:00,92.08,92.08,91.85,92.0,50300.0,61.9304,61.9304,61.7757,61.8766,50300.0
2008-04-04 11:45:00,92.01,92.06,91.87,91.87,25800.0,61.8833,61.9169,61.7891,61.7891,25800.0
2008-04-04 11:50:00,91.89,91.91,91.77,91.82,41000.0,61.8026,61.816,61.7219,61.7555,41000.0
2008-04-04 11:55:00,91.82,91.85,91.55,91.61,55100.0,61.7555,61.7757,61.5739,61.6143,55100.0
2008-04-04 12:00:00,91.64,91.77,91.5,91.73,85800.0,61.6345,61.7219,61.5403,61.695,85800.0
2008-04-04 12:05:00,91.75,91.97,91.72,91.85,47600.0,61.7084,61.8564,61.6883,61.7757,47600.0
2008-04-04 12:10:00,91.86,92.07,91.76,91.8,74300.0,61.7824,61.9237,61.7152,61.7421,74300.0
2008-04-04 12:15:00,91.82,91.98,91.81,91.96,39800.0,61.7555,61.8631,61.7488,61.8497,39800.0
2008-04-04 12:20:00,91.97,92.11,91.34,92.07,34700.0,61.8564,61.9506,61.4327,61.9237,34700.0
2008-04-04 12:25:00,92.08,92.42,92.05,92.4,60400.0,61.9304,62.1591,61.9102,62.1456,60400.0
2008-04-04 12:30:00,92.41,92.5,92.2,92.35,52400.0,62.1523,62.2129,62.0111,62.112,52400.0
2008-04-04 12:35:00,92.34,92.5,92.32,92.4,55300.0,62.1053,62.2129,62.0918,62.1456,55300.0
2008-04-04 12:40:00,92.41,92.49,92.22,92.43,53800.0,62.1523,62.2061,62.0245,62.1658,53800.0
2008-04-04 12:45:00,92.43,92.57,92.3,92.55,77300.0,62.1658,62.2599,62.0783,62.2465,77300.0
2008-04-04 12:50:00,92.55,92.7,92.52,92.68,88300.0,62.2465,62.3474,62.2263,62.3339,88300.0
2008-04-04 12:55:00,92.68,92.86,92.65,92.73,115800.0,62.3339,62.455,62.3137,62.3676,115800.0
2008-04-04 13:00:00,92.73,92.89,92.73,92.77,74400.0,62.3676,62.4752,62.3676,62.3945,74400.0
2008-04-04 13:05:00,92.79,92.79,92.51,92.62,55900.0,62.4079,62.4079,62.2196,62.2936,55900.0
2008-04-04 13:10:00,92.61,92.72,92.49,92.65,40100.0,62.2868,62.3608,62.2061,62.3137,40100.0
2008-04-04 13:15:00,92.65,92.68,92.16,92.24,124800.0,62.3137,62.3339,61.9842,62.038,124800.0
2008-04-04 13:20:00,92.26,92.46,92.22,92.45,115400.0,62.0514,62.186,62.0245,62.1792,115400.0
2008-04-04 13:25:00,92.46,92.69,92.34,92.68,189500.0,62.186,62.3407,62.1053,62.3339,189500.0
2008-04-04 13:30:00,92.68,92.75,92.38,92.4,85300.0,62.3339,62.381,62.1322,62.1456,85300.0
2008-04-04 13:35:00,92.4,92.63,92.26,92.3,93800.0,62.1456,62.3003,62.0514,62.0783,93800.0
2008-04-04 13:40:00,92.34,92.4,92.1,92.24,80300.0,62.1053,62.1456,61.9438,62.038,80300.0
2008-04-04 13:45:00,92.24,92.38,92.13,92.24,51900.0,62.038,62.1322,61.964,62.038,51900.0
2008-04-04 13:50:00,92.23,92.36,91.89,91.97,41300.0,62.0313,62.1187,61.8026,61.8564,41300.0
2008-04-04 13:55:00,91.96,92.06,91.92,91.99,33800.0,61.8497,61.9169,61.8228,61.8699,33800.0
2008-04-04 14:00:00,92.03,92.31,92.0,92.19,35200.0,61.8968,62.0851,61.8766,62.0044,35200.0
2008-04-04 14:05:00,92.18,92.18,91.81,91.88,46300.0,61.9976,61.9976,61.7488,61.7959,46300.0
2008-04-04 14:10:00,91.88,91.99,91.8,91.94,42500.0,61.7959,61.8699,61.7421,61.8362,42500.0
2008-04-04 14:15:00,91.9,91.98,91.77,91.79,49900.0,61.8093,61.8631,61.7219,61.7353,49900.0
2008-04-04 14:20:00,91.78,91.98,91.72,91.77,73500.0,61.7286,61.8631,61.6883,61.7219,73500.0
2008-04-04 14:25:00,91.76,91.89,91.71,91.88,46500.0,61.7152,61.8026,61.6815,61.7959,46500.0
2008-04-04 14:30:00,91.88,91.97,91.75,91.86,72500.0,61.7959,61.8564,61.7084,61.7824,72500.0
2008-04-04 14:35:00,91.85,92.11,91.8,91.95,99300.0,61.7757,61.9506,61.7421,61.8429,99300.0
2008-04-04 14:40:00,91.96,92.07,91.87,92.0,45800.0,61.8497,61.9237,61.7891,61.8766,45800.0
2008-04-04 14:45:00,92.0,92.03,91.91,91.94,47600.0,61.8766,61.8968,61.816,61.8362,47600.0
2008-04-04 14:50:00,91.96,92.04,91.86,91.9,44100.0,61.8497,61.9035,61.7824,61.8093,44100.0
2008-04-04 14:55:00,91.91,92.12,91.91,91.99,48800.0,61.816,61.9573,61.816,61.8699,48800.0
2008-04-04 15:00:00,92.0,92.11,91.79,91.89,83600.0,61.8766,61.9506,61.7353,61.8026,83600.0
2008-04-04 15:05:00,91.9,92.1,91.8,91.99,75700.0,61.8093,61.9438,61.7421,61.8699,75700.0
2008-04-04 15:10:00,91.98,91.98,91.56,91.69,122800.0,61.8631,61.8631,61.5806,61.6681,122800.0
2008-04-04 15:15:00,91.66,91.81,91.62,91.66,50600.0,61.6479,61.7488,61.621,61.6479,50600.0
2008-04-04 15:20:00,91.66,91.69,91.39,91.4,108700.0,61.6479,61.6681,61.4663,61.473,108700.0
2008-04-04 15:25:00,91.39,91.5,91.21,91.45,109200.0,61.4663,61.5403,61.3452,61.5067,109200.0
2008-04-04 15:30:00,91.44,91.6,91.43,91.53,66700.0,61.4999,61.6075,61.4932,61.5605,66700.0
2008-04-04 15:35:00,91.53,91.57,91.08,91.14,143000.0,61.5605,61.5874,61.2578,61.2982,143000.0
2008-04-04 15:40:00,91.13,91.26,91.0,91.01,135300.0,61.2914,61.3789,61.204,61.2107,135300.0
2008-04-04 15:45:00,91.01,91.04,90.81,90.94,178000.0,61.2107,61.2309,61.0762,61.1636,178000.0
2008-04-04 15:50:00,90.95,91.31,90.94,91.21,195500.0,61.1704,61.4125,61.1636,61.3452,195500.0
2008-04-04 15:55:00,91.22,91.39,91.16,91.35,209300.0,61.352,61.4663,61.3116,61.4394,209300.0
2008-04-07 09:30:00,92.72,93.2,92.33,93.0,488200.0,62.3608,62.6837,62.0985,62.5491,488200.0
2008-04-07 09:35:00,93.0,93.45,92.86,92.98,256900.0,62.5491,62.8518,62.455,62.5357,256900.0
2008-04-07 09:40:00,92.95,94.02,92.77,93.9,227000.0,62.5155,63.2352,62.3945,63.1545,227000.0
2008-04-07 09:45:00,93.89,94.05,93.63,93.68,362400.0,63.1477,63.2553,62.9729,63.0065,362400.0
2008-04-07 09:50:00,93.61,94.19,93.54,94.19,241400.0,62.9594,63.3495,62.9123,63.3495,241400.0
2008-04-07 09:55:00,94.16,94.78,94.05,94.75,271700.0,63.3293,63.7463,63.2553,63.7261,271700.0
2008-04-07 10:00:00,94.75,95.0,94.73,94.97,211100.0,63.7261,63.8943,63.7127,63.8741,211100.0
2008-04-07 10:05:00,94.97,94.97,94.56,94.62,163700.0,63.8741,63.8741,63.5984,63.6387,163700.0
2008-04-07 10:10:00,94.6,94.67,94.37,94.5,151700.0,63.6253,63.6723,63.4706,63.558,151700.0
2008-04-07 10:15:00,94.53,94.55,94.35,94.37,164000.0,63.5782,63.5916,63.4571,63.4706,164000.0
2008-04-07 10:20:00,94.37,94.54,94.28,94.42,116300.0,63.4706,63.5849,63.41,63.5042,116300.0
2008-04-07 10:25:00,94.41,94.48,94.15,94.28,154700.0,63.4975,63.5446,63.3226,63.41,154700.0
2008-04-07 10:30:00,94.28,94.42,94.17,94.24,117600.0,63.41,63.5042,63.3361,63.3831,117600.0
2008-04-07 10:35:00,94.23,94.3,94.21,94.26,104500.0,63.3764,63.4235,63.363,63.3966,104500.0
2008-04-07 10:40:00,94.26,94.3,94.03,94.05,81600.0,63.3966,63.4235,63.2419,63.2553,81600.0
2008-04-07 10:45:00,94.05,94.12,93.61,93.72,124400.0,63.2553,63.3024,62.9594,63.0334,124400.0
2008-04-07 10:50:00,93.73,93.85,93.6,93.77,72400.0,63.0401,63.1208,62.9527,63.067,72400.0
2008-04-07 10:55:00,93.73,93.81,93.41,93.5,172000.0,63.0401,63.0939,62.8249,62.8854,172000.0
2008-04-07 11:00:00,93.53,93.6,92.93,93.04,286700.0,62.9056,62.9527,62.5021,62.5761,286700.0
2008-04-07 11:05:00,93.04,93.35,92.94,93.04,167900.0,62.5761,62.7845,62.5088,62.5761,167900.0
2008-04-07 11:10:00,93.05,93.17,92.75,92.84,133000.0,62.5828,62.6635,62.381,62.4415,133000.0
2008-04-07 11:15:00,92.84,93.16,92.81,93.07,99600.0,62.4415,62.6568,62.4214,62.5962,99600.0
2008-04-07 11:20:00,93.07,93.43,93.07,93.22,109900.0,62.5962,62.8384,62.5962,62.6971,109900.0
2008-04-07 11:25:00,93.22,93.41,93.14,93.22,103200.0,62.6971,62.8249,62.6433,62.6971,103200.0
2008-04-07 11:30:00,93.21,93.63,93.16,93.63,182600.0,62.6904,62.9729,62.6568,62.9729,182600.0
2008-04-07 11:35:00,93.63,93.63,93.3,93.47,78500.0,62.9729,62.9729,62.7509,62.8653,78500.0
2008-04-07 11:40:00,93.48,93.86,93.48,93.79,73700.0,62.872,63.1276,62.872,63.0805,73700.0
2008-04-07 11:45:00,93.8,94.03,93.75,93.96,126800.0,63.0872,63.2419,63.0536,63.1948,126800.0
2008-04-07 11:50:00,93.97,94.01,93.65,93.68,102300.0,63.2015,63.2284,62.9863,63.0065,102300.0
2008-04-07 11:55:00,93.68,93.77,93.64,93.77,78600.0,63.0065,63.067,62.9796,63.067,78600.0
2008-04-07 12:00:00,93.76,93.76,93.19,93.26,103400.0,63.0603,63.0603,62.6769,62.724,103400.0
2008-04-07 12:05:00,93.26,93.34,93.22,93.25,72200.0,62.724,62.7778,62.6971,62.7173,72200.0
2008-04-07 12:10:00,93.26,93.36,93.21,93.28,63200.0,62.724,62.7913,62.6904,62.7375,63200.0
2008-04-07 12:15:00,93.26,93.49,93.26,93.29,80300.0,62.724,62.8787,62.724,62.7442,80300.0
2008-04-07 12:20:00,93.28,93.6,93.03,93.08,55200.0,62.7375,62.9527,62.5693,62.603,55200.0
2008-04-07 12:25:00,93.07,93.21,93.04,93.14,48300.0,62.5962,62.6904,62.5761,62.6433,48300.0
2008-04-07 12:30:00,93.14,93.19,92.97,93.01,48600.0,62.6433,62.6769,62.529,62.5559,48600.0
2008-04-07 12:35:00,93.01,93.26,92.95,93.24,61300.0,62.5559,62.724,62.5155,62.7106,61300.0
2008-04-07 12:40:00,93.23,93.38,93.18,93.25,72800.0,62.7038,62.8047,62.6702,62.7173,72800.0
2008-04-07 12:45:00,93.25,93.27,92.97,92.99,84200.0,62.7173,62.7307,62.529,62.5424,84200.0
2008-04-07 12:50:00,92.97,93.29,92.97,93.17,56500.0,62.529,62.7442,62.529,62.6635,56500.0
2008-04-07 12:55:00,93.15,93.27,93.08,93.19,70100.0,62.65,62.7307,62.603,62.6769,70100.0
2008-04-07 13:00:00,93.16,93.19,92.78,92.88,109100.0,62.6568,62.6769,62.4012,62.4684,109100.0
2008-04-07 13:05:00,92.88,92.88,92.66,92.66,106700.0,62.4684,62.4684,62.3205,62.3205,106700.0
2008-04-07 13:10:00,92.65,92.76,92.5,92.52,90400.0,62.3137,62.3877,62.2129,62.2263,90400.0
2008-04-07 13:15:00,92.51,92.6,92.14,92.23,192000.0,62.2196,62.2801,61.9707,62.0313,192000.0
2008-04-07 13:20:00,92.23,92.34,92.16,92.32,75900.0,62.0313,62.1053,61.9842,62.0918,75900.0
2008-04-07 13:25:00,92.31,92.45,92.15,92.23,89900.0,62.0851,62.1792,61.9775,62.0313,89900.0
2008-04-07 13:30:00,92.2,92.58,92.2,92.53,83500.0,62.0111,62.2667,62.0111,62.233,83500.0
2008-04-07 13:35:00,92.53,92.77,92.51,92.55,99500.0,62.233,62.3945,62.2196,62.2465,99500.0
2008-04-07 13:40:00,92.55,92.57,92.4,92.4,98300.0,62.2465,62.2599,62.1456,62.1456,98300.0
2008-04-07 13:45:00,92.4,92.49,92.25,92.26,130300.0,62.1456,62.2061,62.0447,62.0514,130300.0
2008-04-07 13:50:00,92.26,92.27,91.65,91.77,267100.0,62.0514,62.0582,61.6412,61.7219,267100.0
2008-04-07 13:55:00,91.77,92.26,91.74,92.2,107200.0,61.7219,62.0514,61.7017,62.0111,107200.0
2008-04-07 14:00:00,92.19,92.23,91.96,91.99,93600.0,62.0044,62.0313,61.8497,61.8699,93600.0
2008-04-07 14:05:00,91.98,92.29,91.93,92.09,96400.0,61.8631,62.0716,61.8295,61.9371,96400.0
2008-04-07 14:10:00,92.09,92.1,91.84,91.84,104300.0,61.9371,61.9438,61.769,61.769,104300.0
2008-04-07 14:15:00,91.86,91.97,91.7,91.75,137200.0,61.7824,61.8564,61.6748,61.7084,137200.0
2008-04-07 14:20:00,91.76,91.83,91.44,91.52,217400.0,61.7152,61.7622,61.4999,61.5537,217400.0
2008-04-07 14:25:00,91.51,91.59,91.1,91.12,227000.0,61.547,61.6008,61.2713,61.2847,227000.0
2008-04-07 14:30:00,91.11,92.23,90.98,91.03,257700.0,61.278,62.0313,61.1906,61.2242,257700.0
2008-04-07 14:35:00,91.02,91.12,90.79,91.12,283600.0,61.2175,61.2847,61.0628,61.2847,283600.0
2008-04-07 14:40:00,91.14,91.38,91.13,91.15,212100.0,61.2982,61.4596,61.2914,61.3049,212100.0
2008-04-07 14:45:00,91.14,91.19,90.88,90.93,190300.0,61.2982,61.3318,61.1233,61.1569,190300.0
2008-04-07 14:50:00,90.93,91.23,90.85,91.18,178000.0,61.1569,61.3587,61.1031,61.3251,178000.0
2008-04-07 14:55:00,91.19,91.2,90.74,90.74,150300.0,61.3318,61.3385,61.0291,61.0291,150300.0
2008-04-07 15:00:00,90.73,90.95,90.57,90.91,196100.0,61.0224,61.1704,60.9148,61.1435,196100.0
2008-04-07 15:05:00,90.91,90.96,90.67,90.69,164900.0,61.1435,61.1771,60.9821,60.9955,164900.0
2008-04-07 15:10:00,90.67,90.82,90.5,90.79,227400.0,60.9821,61.0829,60.8677,61.0628,227400.0
2008-04-07 15:15:00,90.78,90.83,90.61,90.7,124700.0,61.056,61.0897,60.9417,61.0022,124700.0
2008-04-07 15:20:00,90.69,91.32,90.69,91.27,260200.0,60.9955,61.4192,60.9955,61.3856,260200.0
2008-04-07 15:25:00,91.28,92.26,91.05,91.14,167400.0,61.3923,62.0514,61.2376,61.2982,167400.0
2008-04-07 15:30:00,91.13,91.21,90.71,90.78,219600.0,61.2914,61.3452,61.009,61.056,219600.0
2008-04-07 15:35:00,90.78,91.4,90.73,91.3,329000.0,61.056,61.473,61.0224,61.4058,329000.0
2008-04-07 15:40:00,91.3,91.44,91.02,91.24,399700.0,61.4058,61.4999,61.2175,61.3654,399700.0
2008-04-07 15:45:00,91.24,91.39,91.04,91.07,244600.0,61.3654,61.4663,61.2309,61.2511,244600.0
2008-04-07 15:50:00,91.07,91.2,90.86,90.87,390000.0,61.2511,61.3385,61.1098,61.1166,390000.0
2008-04-07 15:55:00,90.87,91.09,90.85,90.94,464200.0,61.1166,61.2645,61.1031,61.1636,464200.0
2008-04-08 09:30:00,90.28,90.82,90.08,90.49,264200.0,60.7198,61.0829,60.5852,60.861,264200.0
2008-04-08 09:35:00,90.49,91.39,90.49,90.69,285800.0,60.861,61.4663,60.861,60.9955,285800.0
2008-04-08 09:40:00,90.65,90.85,90.55,90.64,149800.0,60.9686,61.1031,60.9013,60.9619,149800.0
2008-04-08 09:45:00,90.64,90.7,90.13,90.33,148800.0,60.9619,61.0022,60.6189,60.7534,148800.0
2008-04-08 09:50:00,90.32,91.18,90.32,91.17,199000.0,60.7467,61.3251,60.7467,61.3183,199000.0
2008-04-08 09:55:00,91.17,91.22,90.66,91.08,114500.0,61.3183,61.352,60.9753,61.2578,114500.0
2008-04-08 10:00:00,91.08,91.14,90.76,91.08,111300.0,61.2578,61.2982,61.0426,61.2578,111300.0
2008-04-08 10:05:00,91.1,91.28,90.87,91.01,111700.0,61.2713,61.3923,61.1166,61.2107,111700.0
2008-04-08 10:10:00,91.02,91.83,91.0,91.74,185200.0,61.2175,61.7622,61.204,61.7017,185200.0
2008-04-08 10:15:00,91.75,91.8,91.41,91.69,127900.0,61.7084,61.7421,61.4798,61.6681,127900.0
2008-04-08 10:20:00,91.7,92.19,91.67,91.8,160800.0,61.6748,62.0044,61.6546,61.7421,160800.0
2008-04-08 10:25:00,91.83,91.91,91.27,91.35,140700.0,61.7622,61.816,61.3856,61.4394,140700.0
2008-04-08 10:30:00,91.35,91.58,91.29,91.33,85500.0,61.4394,61.5941,61.399,61.426,85500.0
2008-04-08 10:35:00,91.35,91.75,91.34,91.55,110200.0,61.4394,61.7084,61.4327,61.5739,110200.0
2008-04-08 10:40:00,91.55,91.8,91.53,91.58,82300.0,61.5739,61.7421,61.5605,61.5941,82300.0
2008-04-08 10:45:00,91.59,91.63,91.46,91.48,84500.0,61.6008,61.6277,61.5134,61.5268,84500.0
2008-04-08 10:50:00,91.5,91.54,91.21,91.22,77100.0,61.5403,61.5672,61.3452,61.352,77100.0
2008-04-08 10:55:00,91.23,91.23,90.47,90.47,177400.0,61.3587,61.3587,60.8475,60.8475,177400.0
2008-04-08 11:00:00,90.46,90.88,90.34,90.55,139700.0,60.8408,61.1233,60.7601,60.9013,139700.0
2008-04-08 11:05:00,90.56,90.56,90.25,90.3,188100.0,60.9081,60.9081,60.6996,60.7332,188100.0
2008-04-08 11:10:00,90.3,90.34,89.8,89.85,177600.0,60.7332,60.7601,60.3969,60.4305,177600.0
2008-04-08 11:15:00,89.85,90.0,89.85,89.9,236600.0,60.4305,60.5314,60.4305,60.4642,236600.0
2008-04-08 11:20:00,89.9,89.91,89.51,89.82,334400.0,60.4642,60.4709,60.2019,60.4104,334400.0
2008-04-08 11:25:00,89.82,89.83,89.53,89.69,197200.0,60.4104,60.4171,60.2153,60.3229,197200.0
2008-04-08 11:30:00,89.69,89.82,89.62,89.7,174100.0,60.3229,60.4104,60.2759,60.3297,174100.0
2008-04-08 11:35:00,89.7,89.8,89.25,89.35,148800.0,60.3297,60.3969,60.027,60.0943,148800.0
2008-04-08 11:40:00,89.36,89.36,89.11,89.2,117700.0,60.101,60.101,59.9328,59.9934,117700.0
2008-04-08 11:45:00,89.23,89.5,89.2,89.32,96500.0,60.0136,60.1951,59.9934,60.0741,96500.0
2008-04-08 11:50:00,89.31,89.31,89.1,89.24,166500.0,60.0674,60.0674,59.9261,60.0203,166500.0
2008-04-08 11:55:00,89.24,89.49,89.24,89.45,101900.0,60.0203,60.1884,60.0203,60.1615,101900.0
2008-04-08 12:00:00,89.45,89.52,89.31,89.44,187800.0,60.1615,60.2086,60.0674,60.1548,187800.0
2008-04-08 12:05:00,89.44,89.57,89.36,89.51,92400.0,60.1548,60.2422,60.101,60.2019,92400.0
2008-04-08 12:10:00,89.51,89.52,89.12,89.19,114800.0,60.2019,60.2086,59.9396,59.9866,114800.0
2008-04-08 12:15:00,89.19,89.53,89.05,89.53,85900.0,59.9866,60.2153,59.8925,60.2153,85900.0
2008-04-08 12:20:00,89.54,89.7,89.45,89.59,129500.0,60.222,60.3297,60.1615,60.2557,129500.0
2008-04-08 12:25:00,89.61,89.64,89.4,89.56,148000.0,60.2691,60.2893,60.1279,60.2355,148000.0
2008-04-08 12:30:00,89.55,89.69,89.49,89.66,82800.0,60.2288,60.3229,60.1884,60.3028,82800.0
2008-04-08 12:35:00,89.64,89.71,89.45,89.69,93000.0,60.2893,60.3364,60.1615,60.3229,93000.0
2008-04-08 12:40:00,89.71,89.79,89.57,89.73,81900.0,60.3364,60.3902,60.2422,60.3498,81900.0
2008-04-08 12:45:00,89.73,89.77,89.66,89.72,90600.0,60.3498,60.3767,60.3028,60.3431,90600.0
2008-04-08 12:50:00,89.72,89.77,89.64,89.75,79200.0,60.3431,60.3767,60.2893,60.3633,79200.0
2008-04-08 12:55:00,89.72,89.75,89.49,89.54,85500.0,60.3431,60.3633,60.1884,60.222,85500.0
2008-04-08 13:00:00,89.54,89.75,89.54,89.64,52600.0,60.222,60.3633,60.222,60.2893,52600.0
2008-04-08 13:05:00,89.62,89.77,89.6,89.75,61000.0,60.2759,60.3767,60.2624,60.3633,61000.0
2008-04-08 13:10:00,89.76,89.78,89.67,89.75,57900.0,60.37,60.3835,60.3095,60.3633,57900.0
2008-04-08 13:15:00,89.77,89.86,89.74,89.84,46300.0,60.3767,60.4373,60.3566,60.4238,46300.0
2008-04-08 13:20:00,89.86,90.01,89.85,89.99,76400.0,60.4373,60.5382,60.4305,60.5247,76400.0
2008-04-08 13:25:00,89.99,90.04,89.98,89.99,164200.0,60.5247,60.5583,60.518,60.5247,164200.0
2008-04-08 13:30:00,90.0,90.24,89.92,90.13,188900.0,60.5314,60.6928,60.4776,60.6189,188900.0
2008-04-08 13:35:00,90.13,90.61,90.1,90.6,126900.0,60.6189,60.9417,60.5987,60.935,126900.0
2008-04-08 13:40:00,90.59,90.71,90.44,90.51,133800.0,60.9282,61.009,60.8274,60.8744,133800.0
2008-04-08 13:45:00,90.51,90.53,90.27,90.48,82400.0,60.8744,60.8879,60.713,60.8543,82400.0
2008-04-08 13:50:00,90.48,90.55,90.35,90.54,129900.0,60.8543,60.9013,60.7668,60.8946,129900.0
2008-04-08 13:55:00,90.54,90.67,90.46,90.66,116400.0,60.8946,60.9821,60.8408,60.9753,116400.0
2008-04-08 14:00:00,90.64,90.66,90.41,90.47,145700.0,60.9619,60.9753,60.8072,60.8475,145700.0
2008-04-08 14:05:00,90.49,90.5,89.91,89.95,132300.0,60.861,60.8677,60.4709,60.4978,132300.0
2008-04-08 14:10:00,89.98,90.3,89.94,90.08,101300.0,60.518,60.7332,60.4911,60.5852,101300.0
2008-04-08 14:15:00,90.11,90.12,89.87,89.97,104400.0,60.6054,60.6121,60.444,60.5113,104400.0
2008-04-08 14:20:00,89.99,90.0,89.58,89.69,137300.0,60.5247,60.5314,60.249,60.3229,137300.0
2008-04-08 14:25:00,89.68,89.77,89.5,89.57,107400.0,60.3162,60.3767,60.1951,60.2422,107400.0
2008-04-08 14:30:00,89.57,89.62,89.38,89.45,88800.0,60.2422,60.2759,60.1144,60.1615,88800.0
2008-04-08 14:35:00,89.45,89.79,89.43,89.68,209900.0,60.1615,60.3902,60.1481,60.3162,209900.0
2008-04-08 14:40:00,89.68,89.68,89.23,89.4,108300.0,60.3162,60.3162,60.0136,60.1279,108300.0
2008-04-08 14:45:00,89.41,89.59,89.27,89.59,67400.0,60.1346,60.2557,60.0405,60.2557,67400.0
2008-04-08 14:50:00,89.57,89.75,89.56,89.65,146900.0,60.2422,60.3633,60.2355,60.296,146900.0
2008-04-08 14:55:00,89.66,89.67,89.55,89.62,91700.0,60.3028,60.3095,60.2288,60.2759,91700.0
2008-04-08 15:00:00,89.63,89.78,89.5,89.51,233300.0,60.2826,60.3835,60.1951,60.2019,233300.0
2008-04-08 15:05:00,89.51,89.53,89.3,89.38,89400.0,60.2019,60.2153,60.0606,60.1144,89400.0
2008-04-08 15:10:00,89.39,89.49,89.11,89.37,132300.0,60.1212,60.1884,59.9328,60.1077,132300.0
2008-04-08 15:15:00,89.39,89.61,89.37,89.59,61900.0,60.1212,60.2691,60.1077,60.2557,61900.0
2008-04-08 15:20:00,89.61,89.67,89.4,89.49,97200.0,60.2691,60.3095,60.1279,60.1884,97200.0
2008-04-08 15:25:00,89.49,89.64,89.42,89.61,94000.0,60.1884,60.2893,60.1413,60.2691,94000.0
2008-04-08 15:30:00,89.62,89.82,89.6,89.74,155300.0,60.2759,60.4104,60.2624,60.3566,155300.0
2008-04-08 15:35:00,89.75,89.8,89.54,89.57,103900.0,60.3633,60.3969,60.222,60.2422,103900.0
2008-04-08 15:40:00,89.56,89.64,89.5,89.58,140400.0,60.2355,60.2893,60.1951,60.249,140400.0
2008-04-08 15:45:00,89.58,89.6,89.34,89.44,164400.0,60.249,60.2624,60.0875,60.1548,164400.0
2008-04-08 15:50:00,89.43,89.66,89.43,89.63,197800.0,60.1481,60.3028,60.1481,60.2826,197800.0
2008-04-08 15:55:00,89.64,89.8,89.54,89.75,284200.0,60.2893,60.3969,60.222,60.3633,284200.0
2008-04-09 09:30:00,89.84,90.32,89.84,89.93,138900.0,60.4238,60.7467,60.4238,60.4844,138900.0
2008-04-09 09:35:00,89.94,90.67,89.8,90.41,160800.0,60.4911,60.9821,60.3969,60.8072,160800.0
2008-04-09 09:40:00,90.38,90.42,89.89,90.0,212000.0,60.787,60.8139,60.4574,60.5314,212000.0
2008-04-09 09:45:00,90.0,90.05,88.7,89.04,379800.0,60.5314,60.5651,59.6571,59.8858,379800.0
2008-04-09 09:50:00,89.07,89.1,88.51,88.72,314100.0,59.9059,59.9261,59.5293,59.6705,314100.0
2008-04-09 09:55:00,88.7,88.87,88.68,88.81,95700.0,59.6571,59.7714,59.6436,59.7311,95700.0
2008-04-09 10:00:00,88.82,88.97,88.5,88.89,138400.0,59.7378,59.8387,59.5226,59.7849,138400.0
2008-04-09 10:05:00,88.9,89.22,88.86,89.13,274200.0,59.7916,60.0068,59.7647,59.9463,274200.0
2008-04-09 10:10:00,89.11,89.18,88.93,88.99,129900.0,59.9328,59.9799,59.8118,59.8521,129900.0
2008-04-09 10:15:00,88.99,89.32,88.97,89.21,92200.0,59.8521,60.0741,59.8387,60.0001,92200.0
2008-04-09 10:20:00,89.23,89.33,89.13,89.25,67800.0,60.0136,60.0808,59.9463,60.027,67800.0
2008-04-09 10:25:00,89.24,89.26,89.0,89.08,79900.0,60.0203,60.0337,59.8589,59.9127,79900.0
2008-04-09 10:30:00,89.02,90.36,88.99,90.29,545200.0,59.8723,60.7736,59.8521,60.7265,545200.0
2008-04-09 10:35:00,90.29,90.58,90.0,90.37,335800.0,60.7265,60.9215,60.5314,60.7803,335800.0
2008-04-09 10:40:00,90.38,90.42,89.81,89.9,225500.0,60.787,60.8139,60.4036,60.4642,225500.0
2008-04-09 10:45:00,89.92,90.1,89.79,90.0,207500.0,60.4776,60.5987,60.3902,60.5314,207500.0
2008-04-09 10:50:00,90.0,90.47,89.94,90.45,226000.0,60.5314,60.8475,60.4911,60.8341,226000.0
2008-04-09 10:55:00,90.44,90.79,90.41,90.76,186500.0,60.8274,61.0628,60.8072,61.0426,186500.0
2008-04-09 11:00:00,90.77,91.25,90.71,91.24,320400.0,61.0493,61.3721,61.009,61.3654,320400.0
2008-04-09 11:05:00,91.22,91.29,90.95,91.01,136200.0,61.352,61.399,61.1704,61.2107,136200.0
2008-04-09 11:10:00,91.0,91.05,90.38,90.46,188100.0,61.204,61.2376,60.787,60.8408,188100.0
2008-04-09 11:15:00,90.46,90.46,90.15,90.2,179000.0,60.8408,60.8408,60.6323,60.6659,179000.0
2008-04-09 11:20:00,90.2,90.32,89.97,90.0,135400.0,60.6659,60.7467,60.5113,60.5314,135400.0
2008-04-09 11:25:00,90.0,90.12,89.9,89.98,85900.0,60.5314,60.6121,60.4642,60.518,85900.0
2008-04-09 11:30:00,90.01,90.19,89.97,90.1,62900.0,60.5382,60.6592,60.5113,60.5987,62900.0
2008-04-09 11:35:00,90.1,90.1,89.33,89.33,175200.0,60.5987,60.5987,60.0808,60.0808,175200.0
2008-04-09 11:40:00,89.33,89.41,89.03,89.2,288200.0,60.0808,60.1346,59.879,59.9934,288200.0
2008-04-09 11:45:00,89.2,89.37,89.07,89.12,227600.0,59.9934,60.1077,59.9059,59.9396,227600.0
2008-04-09 11:50:00,89.09,89.2,88.91,88.94,176900.0,59.9194,59.9934,59.7983,59.8185,176900.0
2008-04-09 11:55:00,88.94,89.16,88.8,89.09,100100.0,59.8185,59.9665,59.7243,59.9194,100100.0
2008-04-09 12:00:00,89.1,89.53,89.1,89.5,94400.0,59.9261,60.2153,59.9261,60.1951,94400.0
2008-04-09 12:05:00,89.49,89.51,89.27,89.42,118900.0,60.1884,60.2019,60.0405,60.1413,118900.0
2008-04-09 12:10:00,89.43,89.44,89.19,89.39,70300.0,60.1481,60.1548,59.9866,60.1212,70300.0
2008-04-09 12:15:00,89.38,89.47,89.3,89.35,68400.0,60.1144,60.175,60.0606,60.0943,68400.0
2008-04-09 12:20:00,89.33,89.47,89.21,89.41,106000.0,60.0808,60.175,60.0001,60.1346,106000.0
2008-04-09 12:25:00,89.41,89.8,89.4,89.58,135300.0,60.1346,60.3969,60.1279,60.249,135300.0
2008-04-09 12:30:00,89.57,89.61,89.44,89.57,73900.0,60.2422,60.2691,60.1548,60.2422,73900.0
2008-04-09 12:35:00,89.57,89.76,89.46,89.55,53300.0,60.2422,60.37,60.1682,60.2288,53300.0
2008-04-09 12:40:00,89.56,89.82,89.56,89.82,79400.0,60.2355,60.4104,60.2355,60.4104,79400.0
2008-04-09 12:45:00,89.83,89.83,89.7,89.76,50900.0,60.4171,60.4171,60.3297,60.37,50900.0
2008-04-09 12:50:00,89.77,89.93,89.74,89.75,76000.0,60.3767,60.4844,60.3566,60.3633,76000.0
2008-04-09 12:55:00,89.78,89.84,89.63,89.65,59800.0,60.3835,60.4238,60.2826,60.296,59800.0
2008-04-09 13:00:00,89.65,89.8,89.55,89.8,92500.0,60.296,60.3969,60.2288,60.3969,92500.0
2008-04-09 13:05:00,89.79,89.81,89.59,89.75,72400.0,60.3902,60.4036,60.2557,60.3633,72400.0
2008-04-09 13:10:00,89.75,89.82,89.67,89.68,73700.0,60.3633,60.4104,60.3095,60.3162,73700.0
2008-04-09 13:15:00,89.66,89.68,89.54,89.57,74100.0,60.3028,60.3162,60.222,60.2422,74100.0
2008-04-09 13:20:00,89.57,89.65,89.36,89.42,70700.0,60.2422,60.296,60.101,60.1413,70700.0
2008-04-09 13:25:00,89.42,89.57,89.36,89.53,39200.0,60.1413,60.2422,60.101,60.2153,39200.0
2008-04-09 13:30:00,89.55,89.76,89.51,89.68,75600.0,60.2288,60.37,60.2019,60.3162,75600.0
2008-04-09 13:35:00,89.69,89.82,89.68,89.82,65600.0,60.3229,60.4104,60.3162,60.4104,65600.0
2008-04-09 13:40:00,89.8,89.87,89.68,89.87,61100.0,60.3969,60.444,60.3162,60.444,61100.0
2008-04-09 13:45:00,89.88,90.03,89.8,89.81,147700.0,60.4507,60.5516,60.3969,60.4036,147700.0
2008-04-09 13:50:00,89.8,89.93,89.74,89.92,77800.0,60.3969,60.4844,60.3566,60.4776,77800.0
2008-04-09 13:55:00,89.9,90.13,89.8,90.11,186000.0,60.4642,60.6189,60.3969,60.6054,186000.0
2008-04-09 14:00:00,90.14,90.32,89.7,90.27,157600.0,60.6256,60.7467,60.3297,60.713,157600.0
2008-04-09 14:05:00,90.27,90.5,90.05,90.27,152900.0,60.713,60.8677,60.5651,60.713,152900.0
2008-04-09 14:10:00,90.28,90.35,90.0,90.01,137800.0,60.7198,60.7668,60.5314,60.5382,137800.0
2008-04-09 14:15:00,90.01,90.15,89.93,89.99,82300.0,60.5382,60.6323,60.4844,60.5247,82300.0
2008-04-09 14:20:00,90.0,90.1,89.9,89.95,97200.0,60.5314,60.5987,60.4642,60.4978,97200.0
2008-04-09 14:25:00,89.95,89.95,89.32,89.86,112600.0,60.4978,60.4978,60.0741,60.4373,112600.0
2008-04-09 14:30:00,89.86,89.88,89.53,89.54,87400.0,60.4373,60.4507,60.2153,60.222,87400.0
2008-04-09 14:35:00,89.54,89.73,89.4,89.71,111100.0,60.222,60.3498,60.1279,60.3364,111100.0
2008-04-09 14:40:00,89.7,89.91,89.69,89.81,50800.0,60.3297,60.4709,60.3229,60.4036,50800.0
2008-04-09 14:45:00,89.82,89.89,89.75,89.76,82000.0,60.4104,60.4574,60.3633,60.37,82000.0
2008-04-09 14:50:00,89.76,89.77,89.41,89.47,263100.0,60.37,60.3767,60.1346,60.175,263100.0
2008-04-09 14:55:00,89.46,89.61,89.44,89.48,88600.0,60.1682,60.2691,60.1548,60.1817,88600.0
2008-04-09 15:00:00,89.52,89.59,89.36,89.54,52100.0,60.2086,60.2557,60.101,60.222,52100.0
2008-04-09 15:05:00,89.54,89.92,89.54,89.71,84000.0,60.222,60.4776,60.222,60.3364,84000.0
2008-04-09 15:10:00,89.71,89.78,89.51,89.62,111900.0,60.3364,60.3835,60.2019,60.2759,111900.0
2008-04-09 15:15:00,89.58,89.97,89.55,89.96,115000.0,60.249,60.5113,60.2288,60.5045,115000.0
2008-04-09 15:20:00,89.94,89.97,89.83,89.87,141800.0,60.4911,60.5113,60.4171,60.444,141800.0
2008-04-09 15:25:00,89.87,90.14,89.85,90.03,163900.0,60.444,60.6256,60.4305,60.5516,163900.0
2008-04-09 15:30:00,90.03,90.31,89.95,90.23,205100.0,60.5516,60.7399,60.4978,60.6861,205100.0
2008-04-09 15:35:00,90.25,90.43,90.25,90.32,195500.0,60.6996,60.8206,60.6996,60.7467,195500.0
2008-04-09 15:40:00,90.32,90.33,90.22,90.25,121700.0,60.7467,60.7534,60.6794,60.6996,121700.0
2008-04-09 15:45:00,90.24,90.24,89.99,90.0,106700.0,60.6928,60.6928,60.5247,60.5314,106700.0
2008-04-09 15:50:00,90.0,90.09,89.96,90.0,151000.0,60.5314,60.592,60.5045,60.5314,151000.0
2008-04-09 15:55:00,90.0,90.15,89.98,90.08,219700.0,60.5314,60.6323,60.518,60.5852,219700.0
2008-04-10 09:30:00,90.37,91.0,90.37,90.71,226400.0,60.7803,61.204,60.7803,61.009,226400.0
2008-04-10 09:35:00,90.69,91.46,90.54,91.21,210800.0,60.9955,61.5134,60.8946,61.3452,210800.0
2008-04-10 09:40:00,91.2,91.46,91.04,91.1,208700.0,61.3385,61.5134,61.2309,61.2713,208700.0
2008-04-10 09:45:00,91.11,91.18,90.69,90.92,257600.0,61.278,61.3251,60.9955,61.1502,257600.0
2008-04-10 09:50:00,90.92,91.04,90.66,90.94,157100.0,61.1502,61.2309,60.9753,61.1636,157100.0
2008-04-10 09:55:00,90.94,91.34,90.82,90.95,228200.0,61.1636,61.4327,61.0829,61.1704,228200.0
2008-04-10 10:00:00,90.97,91.47,90.94,91.26,150600.0,61.1838,61.5201,61.1636,61.3789,150600.0
2008-04-10 10:05:00,91.24,91.24,90.89,90.94,173600.0,61.3654,61.3654,61.13,61.1636,173600.0
2008-04-10 10:10:00,90.95,91.2,90.9,91.04,133900.0,61.1704,61.3385,61.1367,61.2309,133900.0
2008-04-10 10:15:00,91.04,91.44,90.9,91.41,161400.0,61.2309,61.4999,61.1367,61.4798,161400.0
2008-04-10 10:20:00,91.43,91.63,91.07,91.14,241600.0,61.4932,61.6277,61.2511,61.2982,241600.0
2008-04-10 10:25:00,91.16,91.34,91.04,91.33,131000.0,61.3116,61.4327,61.2309,61.426,131000.0
2008-04-10 10:30:00,91.38,91.75,91.29,91.67,222100.0,61.4596,61.7084,61.399,61.6546,222100.0
2008-04-10 10:35:00,91.67,92.09,91.67,92.05,163000.0,61.6546,61.9371,61.6546,61.9102,163000.0
2008-04-10 10:40:00,92.06,92.44,92.04,92.27,244300.0,61.9169,62.1725,61.9035,62.0582,244300.0
2008-04-10 10:45:00,92.26,92.47,92.03,92.43,153000.0,62.0514,62.1927,61.8968,62.1658,153000.0
2008-04-10 10:50:00,92.44,92.48,91.33,91.47,170400.0,62.1725,62.1994,61.426,61.5201,170400.0
2008-04-10 10:55:00,91.44,91.79,91.0,91.78,221300.0,61.4999,61.7353,61.204,61.7286,221300.0
2008-04-10 11:00:00,91.78,91.83,91.44,91.52,134100.0,61.7286,61.7622,61.4999,61.5537,134100.0
2008-04-10 11:05:00,91.52,91.67,91.2,91.63,180900.0,61.5537,61.6546,61.3385,61.6277,180900.0
2008-04-10 11:10:00,91.62,92.01,91.61,91.92,110700.0,61.621,61.8833,61.6143,61.8228,110700.0
2008-04-10 11:15:00,91.94,91.98,91.47,91.78,112500.0,61.8362,61.8631,61.5201,61.7286,112500.0
2008-04-10 11:20:00,91.77,92.01,91.71,91.74,67400.0,61.7219,61.8833,61.6815,61.7017,67400.0
2008-04-10 11:25:00,91.76,92.35,91.76,92.07,106300.0,61.7152,62.112,61.7152,61.9237,106300.0
2008-04-10 11:30:00,92.03,92.35,92.01,92.28,83700.0,61.8968,62.112,61.8833,62.0649,83700.0
2008-04-10 11:35:00,92.28,92.46,92.14,92.2,151000.0,62.0649,62.186,61.9707,62.0111,151000.0
2008-04-10 11:40:00,92.2,92.45,92.1,92.39,147100.0,62.0111,62.1792,61.9438,62.1389,147100.0
2008-04-10 11:45:00,92.41,92.55,92.3,92.39,212500.0,62.1523,62.2465,62.0783,62.1389,212500.0
2008-04-10 11:50:00,92.4,92.49,92.15,92.37,164900.0,62.1456,62.2061,61.9775,62.1254,164900.0
2008-04-10 11:55:00,92.36,92.75,92.15,92.65,201900.0,62.1187,62.381,61.9775,62.3137,201900.0
2008-04-10 12:00:00,92.68,92.69,92.4,92.47,150300.0,62.3339,62.3407,62.1456,62.1927,150300.0
2008-04-10 12:05:00,92.46,92.58,92.35,92.5,142100.0,62.186,62.2667,62.112,62.2129,142100.0
2008-04-10 12:10:00,92.51,92.65,92.35,92.65,121700.0,62.2196,62.3137,62.112,62.3137,121700.0
2008-04-10 12:15:00,92.62,92.85,92.62,92.8,130900.0,62.2936,62.4483,62.2936,62.4146,130900.0
2008-04-10 12:20:00,92.8,92.87,92.68,92.82,97700.0,62.4146,62.4617,62.3339,62.4281,97700.0
2008-04-10 12:25:00,92.81,92.85,92.61,92.78,68700.0,62.4214,62.4483,62.2868,62.4012,68700.0
2008-04-10 12:30:00,92.78,93.18,92.78,93.01,120000.0,62.4012,62.6702,62.4012,62.5559,120000.0
2008-04-10 12:35:00,93.02,93.06,92.71,92.95,93000.0,62.5626,62.5895,62.3541,62.5155,93000.0
2008-04-10 12:40:00,92.95,93.13,92.89,93.03,81900.0,62.5155,62.6366,62.4752,62.5693,81900.0
2008-04-10 12:45:00,93.03,93.05,92.9,92.98,94900.0,62.5693,62.5828,62.4819,62.5357,94900.0
2008-04-10 12:50:00,92.97,93.0,92.73,92.75,107400.0,62.529,62.5491,62.3676,62.381,107400.0
2008-04-10 12:55:00,92.74,92.81,92.6,92.68,65800.0,62.3743,62.4214,62.2801,62.3339,65800.0
2008-04-10 13:00:00,92.68,92.76,92.53,92.6,76800.0,62.3339,62.3877,62.233,62.2801,76800.0
2008-04-10 13:05:00,92.6,92.66,92.21,92.3,150300.0,62.2801,62.3205,62.0178,62.0783,150300.0
2008-04-10 13:10:00,92.3,92.49,92.23,92.28,159400.0,62.0783,62.2061,62.0313,62.0649,159400.0
2008-04-10 13:15:00,92.29,92.3,92.03,92.25,186500.0,62.0716,62.0783,61.8968,62.0447,186500.0
2008-04-10 13:20:00,92.25,92.36,92.11,92.23,110500.0,62.0447,62.1187,61.9506,62.0313,110500.0
2008-04-10 13:25:00,92.23,92.35,92.1,92.12,119000.0,62.0313,62.112,61.9438,61.9573,119000.0
2008-04-10 13:30:00,92.16,92.4,92.16,92.39,69200.0,61.9842,62.1456,61.9842,62.1389,69200.0
2008-04-10 13:35:00,92.39,92.67,92.36,92.63,127800.0,62.1389,62.3272,62.1187,62.3003,127800.0
2008-04-10 13:40:00,92.63,92.67,92.46,92.53,111100.0,62.3003,62.3272,62.186,62.233,111100.0
2008-04-10 13:45:00,92.55,92.56,92.28,92.34,90400.0,62.2465,62.2532,62.0649,62.1053,90400.0
2008-04-10 13:50:00,92.34,92.55,92.26,92.4,122900.0,62.1053,62.2465,62.0514,62.1456,122900.0
2008-04-10 13:55:00,92.38,92.41,92.14,92.18,168200.0,62.1322,62.1523,61.9707,61.9976,168200.0
2008-04-10 14:00:00,92.18,92.22,92.1,92.1,97300.0,61.9976,62.0245,61.9438,61.9438,97300.0
2008-04-10 14:05:00,92.12,92.14,91.92,91.93,131900.0,61.9573,61.9707,61.8228,61.8295,131900.0
2008-04-10 14:10:00,91.92,91.94,91.73,91.77,108800.0,61.8228,61.8362,61.695,61.7219,108800.0
2008-04-10 14:15:00,91.75,91.97,91.7,91.95,79000.0,61.7084,61.8564,61.6748,61.8429,79000.0
2008-04-10 14:20:00,91.95,92.06,91.79,92.03,81100.0,61.8429,61.9169,61.7353,61.8968,81100.0
2008-04-10 14:25:00,92.03,92.07,91.83,91.83,112900.0,61.8968,61.9237,61.7622,61.7622,112900.0
2008-04-10 14:30:00,91.83,92.08,91.78,91.99,122400.0,61.7622,61.9304,61.7286,61.8699,122400.0
2008-04-10 14:35:00,91.99,92.3,91.99,92.22,112000.0,61.8699,62.0783,61.8699,62.0245,112000.0
2008-04-10 14:40:00,92.22,92.36,92.11,92.29,71300.0,62.0245,62.1187,61.9506,62.0716,71300.0
2008-04-10 14:45:00,92.28,92.39,92.24,92.3,91600.0,62.0649,62.1389,62.038,62.0783,91600.0
2008-04-10 14:50:00,92.31,92.48,92.29,92.45,110200.0,62.0851,62.1994,62.0716,62.1792,110200.0
2008-04-10 14:55:00,92.47,92.76,92.44,92.7,137700.0,62.1927,62.3877,62.1725,62.3474,137700.0
2008-04-10 15:00:00,92.69,92.77,92.62,92.71,235200.0,62.3407,62.3945,62.2936,62.3541,235200.0
2008-04-10 15:05:00,92.7,92.75,92.6,92.68,109500.0,62.3474,62.381,62.2801,62.3339,109500.0
2008-04-10 15:10:00,92.68,92.71,92.46,92.46,159900.0,62.3339,62.3541,62.186,62.186,159900.0
2008-04-10 15:15:00,92.46,92.74,92.45,92.72,91300.0,62.186,62.3743,62.1792,62.3608,91300.0
2008-04-10 15:20:00,92.72,92.74,92.51,92.66,125000.0,62.3608,62.3743,62.2196,62.3205,125000.0
2008-04-10 15:25:00,92.64,92.67,92.56,92.61,93200.0,62.307,62.3272,62.2532,62.2868,93200.0
2008-04-10 15:30:00,92.61,92.64,92.23,92.3,195000.0,62.2868,62.307,62.0313,62.0783,195000.0
2008-04-10 15:35:00,92.3,92.36,92.16,92.27,168700.0,62.0783,62.1187,61.9842,62.0582,168700.0
2008-04-10 15:40:00,92.29,92.35,92.22,92.26,225200.0,62.0716,62.112,62.0245,62.0514,225200.0
2008-04-10 15:45:00,92.27,92.43,92.26,92.4,198500.0,62.0582,62.1658,62.0514,62.1456,198500.0
2008-04-10 15:50:00,92.4,92.47,92.33,92.4,245400.0,62.1456,62.1927,62.0985,62.1456,245400.0
2008-04-10 15:55:00,92.41,92.67,92.38,92.53,370500.0,62.1523,62.3272,62.1322,62.233,370500.0
2008-04-11 09:30:00,92.23,92.59,91.7,92.23,213900.0,62.0313,62.2734,61.6748,62.0313,213900.0
2008-04-11 09:35:00,92.31,92.31,91.45,91.47,91100.0,62.0851,62.0851,61.5067,61.5201,91100.0
2008-04-11 09:40:00,91.46,91.74,91.41,91.54,114800.0,61.5134,61.7017,61.4798,61.5672,114800.0
2008-04-11 09:45:00,91.54,92.43,91.35,92.4,149400.0,61.5672,62.1658,61.4394,62.1456,149400.0
2008-04-11 09:50:00,92.4,92.57,91.95,92.5,108000.0,62.1456,62.2599,61.8429,62.2129,108000.0
2008-04-11 09:55:00,92.5,92.5,91.91,91.91,165000.0,62.2129,62.2129,61.816,61.816,165000.0
2008-04-11 10:00:00,91.88,92.22,91.75,91.82,158000.0,61.7959,62.0245,61.7084,61.7555,158000.0
2008-04-11 10:05:00,91.82,92.07,91.78,91.98,58800.0,61.7555,61.9237,61.7286,61.8631,58800.0
2008-04-11 10:10:00,91.93,91.94,91.52,91.69,135100.0,61.8295,61.8362,61.5537,61.6681,135100.0
2008-04-11 10:15:00,91.7,92.16,91.69,92.11,111500.0,61.6748,61.9842,61.6681,61.9506,111500.0
2008-04-11 10:20:00,92.12,92.19,91.77,91.78,117200.0,61.9573,62.0044,61.7219,61.7286,117200.0
2008-04-11 10:25:00,91.81,91.95,91.29,91.3,111200.0,61.7488,61.8429,61.399,61.4058,111200.0
2008-04-11 10:30:00,91.3,91.52,91.1,91.24,122000.0,61.4058,61.5537,61.2713,61.3654,122000.0
2008-04-11 10:35:00,91.22,91.56,91.22,91.52,85900.0,61.352,61.5806,61.352,61.5537,85900.0
2008-04-11 10:40:00,91.52,91.6,91.37,91.5,84500.0,61.5537,61.6075,61.4529,61.5403,84500.0
2008-04-11 10:45:00,91.49,91.49,91.25,91.45,109700.0,61.5336,61.5336,61.3721,61.5067,109700.0
2008-04-11 10:50:00,91.45,91.48,90.99,91.03,270700.0,61.5067,61.5268,61.1973,61.2242,270700.0
2008-04-11 10:55:00,91.08,91.28,91.05,91.23,93300.0,61.2578,61.3923,61.2376,61.3587,93300.0
2008-04-11 11:00:00,91.23,91.24,90.75,90.76,120100.0,61.3587,61.3654,61.0359,61.0426,120100.0
2008-04-11 11:05:00,90.75,90.99,90.68,90.81,101600.0,61.0359,61.1973,60.9888,61.0762,101600.0
2008-04-11 11:10:00,90.8,90.95,90.65,90.75,90200.0,61.0695,61.1704,60.9686,61.0359,90200.0
2008-04-11 11:15:00,90.76,91.03,90.72,91.03,48100.0,61.0426,61.2242,61.0157,61.2242,48100.0
2008-04-11 11:20:00,91.0,91.14,90.84,91.13,94100.0,61.204,61.2982,61.0964,61.2914,94100.0
2008-04-11 11:25:00,91.13,91.26,90.95,91.08,117900.0,61.2914,61.3789,61.1704,61.2578,117900.0
2008-04-11 11:30:00,91.09,91.39,91.05,91.27,54400.0,61.2645,61.4663,61.2376,61.3856,54400.0
2008-04-11 11:35:00,91.28,91.3,91.15,91.18,21500.0,61.3923,61.4058,61.3049,61.3251,21500.0
2008-04-11 11:40:00,91.2,91.43,91.07,91.19,98200.0,61.3385,61.4932,61.2511,61.3318,98200.0
2008-04-11 11:45:00,91.19,91.45,91.1,91.39,134300.0,61.3318,61.5067,61.2713,61.4663,134300.0
2008-04-11 11:50:00,91.38,91.55,91.3,91.3,79100.0,61.4596,61.5739,61.4058,61.4058,79100.0
2008-04-11 11:55:00,91.31,91.34,91.05,91.21,50000.0,61.4125,61.4327,61.2376,61.3452,50000.0
2008-04-11 12:00:00,91.23,91.31,91.07,91.25,35500.0,61.3587,61.4125,61.2511,61.3721,35500.0
2008-04-11 12:05:00,91.19,91.3,91.01,91.03,40600.0,61.3318,61.4058,61.2107,61.2242,40600.0
2008-04-11 12:10:00,91.0,91.11,90.9,90.98,32000.0,61.204,61.278,61.1367,61.1906,32000.0
2008-04-11 12:15:00,91.01,91.13,90.92,91.13,22200.0,61.2107,61.2914,61.1502,61.2914,22200.0
2008-04-11 12:20:00,91.14,91.18,90.79,90.84,42900.0,61.2982,61.3251,61.0628,61.0964,42900.0
2008-04-11 12:25:00,90.8,90.88,90.72,90.81,37600.0,61.0695,61.1233,61.0157,61.0762,37600.0
2008-04-11 12:30:00,90.78,90.93,90.78,90.93,28600.0,61.056,61.1569,61.056,61.1569,28600.0
2008-04-11 12:35:00,90.91,90.98,90.78,90.88,25000.0,61.1435,61.1906,61.056,61.1233,25000.0
2008-04-11 12:40:00,90.88,90.89,90.68,90.82,27300.0,61.1233,61.13,60.9888,61.0829,27300.0
2008-04-11 12:45:00,90.8,91.18,90.71,91.1,58400.0,61.0695,61.3251,61.009,61.2713,58400.0
2008-04-11 12:50:00,91.1,91.14,90.98,91.1,62100.0,61.2713,61.2982,61.1906,61.2713,62100.0
2008-04-11 12:55:00,91.12,91.46,91.1,91.39,50400.0,61.2847,61.5134,61.2713,61.4663,50400.0
2008-04-11 13:00:00,91.44,91.5,91.06,91.21,172600.0,61.4999,61.5403,61.2444,61.3452,172600.0
2008-04-11 13:05:00,91.25,91.25,91.15,91.16,30900.0,61.3721,61.3721,61.3049,61.3116,30900.0
2008-04-11 13:10:00,91.14,91.3,91.09,91.3,27800.0,61.2982,61.4058,61.2645,61.4058,27800.0
2008-04-11 13:15:00,91.29,91.44,91.29,91.41,38300.0,61.399,61.4999,61.399,61.4798,38300.0
2008-04-11 13:20:00,91.42,91.42,91.16,91.24,53600.0,61.4865,61.4865,61.3116,61.3654,53600.0
2008-04-11 13:25:00,91.27,91.27,91.07,91.12,33700.0,61.3856,61.3856,61.2511,61.2847,33700.0
2008-04-11 13:30:00,91.12,91.17,91.0,91.15,52700.0,61.2847,61.3183,61.204,61.3049,52700.0
2008-04-11 13:35:00,91.15,91.18,90.75,90.79,55100.0,61.3049,61.3251,61.0359,61.0628,55100.0
2008-04-11 13:40:00,90.78,91.01,90.77,90.92,33300.0,61.056,61.2107,61.0493,61.1502,33300.0
2008-04-11 13:45:00,90.9,90.97,90.8,90.88,23400.0,61.1367,61.1838,61.0695,61.1233,23400.0
2008-04-11 13:50:00,90.86,91.02,90.86,90.97,57100.0,61.1098,61.2175,61.1098,61.1838,57100.0
2008-04-11 13:55:00,90.96,91.12,90.94,91.04,41400.0,61.1771,61.2847,61.1636,61.2309,41400.0
2008-04-11 14:00:00,91.0,91.05,90.89,90.92,33500.0,61.204,61.2376,61.13,61.1502,33500.0
2008-04-11 14:05:00,90.92,91.02,90.79,90.91,64100.0,61.1502,61.2175,61.0628,61.1435,64100.0
2008-04-11 14:10:00,90.91,90.91,90.6,90.63,46800.0,61.1435,61.1435,60.935,60.9552,46800.0
2008-04-11 14:15:00,90.61,90.67,90.53,90.64,66200.0,60.9417,60.9821,60.8879,60.9619,66200.0
2008-04-11 14:20:00,90.62,90.64,90.51,90.55,67800.0,60.9484,60.9619,60.8744,60.9013,67800.0
2008-04-11 14:25:00,90.53,90.67,90.5,90.66,82000.0,60.8879,60.9821,60.8677,60.9753,82000.0
2008-04-11 14:30:00,90.66,90.89,90.66,90.85,69300.0,60.9753,61.13,60.9753,61.1031,69300.0
2008-04-11 14:35:00,90.85,90.95,90.71,90.71,56600.0,61.1031,61.1704,61.009,61.009,56600.0
2008-04-11 14:40:00,90.72,90.9,90.71,90.79,71300.0,61.0157,61.1367,61.009,61.0628,71300.0
2008-04-11 14:45:00,90.79,91.04,90.79,90.99,46600.0,61.0628,61.2309,61.0628,61.1973,46600.0
2008-04-11 14:50:00,90.97,91.16,90.95,91.13,39500.0,61.1838,61.3116,61.1704,61.2914,39500.0
2008-04-11 14:55:00,91.13,91.17,90.84,90.95,85600.0,61.2914,61.3183,61.0964,61.1704,85600.0
2008-04-11 15:00:00,90.99,90.99,90.77,90.93,86700.0,61.1973,61.1973,61.0493,61.1569,86700.0
2008-04-11 15:05:00,90.92,91.02,90.72,90.86,75800.0,61.1502,61.2175,61.0157,61.1098,75800.0
2008-04-11 15:10:00,90.84,90.92,90.75,90.85,69500.0,61.0964,61.1502,61.0359,61.1031,69500.0
2008-04-11 15:15:00,90.82,91.1,90.8,91.06,132000.0,61.0829,61.2713,61.0695,61.2444,132000.0
2008-04-11 15:20:00,91.06,91.08,90.94,91.01,83000.0,61.2444,61.2578,61.1636,61.2107,83000.0
2008-04-11 15:25:00,91.0,91.18,90.97,91.16,79600.0,61.204,61.3251,61.1838,61.3116,79600.0
2008-04-11 15:30:00,91.17,91.17,90.93,90.97,78900.0,61.3183,61.3183,61.1569,61.1838,78900.0
2008-04-11 15:35:00,90.98,90.98,90.55,90.58,93200.0,61.1906,61.1906,60.9013,60.9215,93200.0
2008-04-11 15:40:00,90.58,90.67,90.51,90.6,147400.0,60.9215,60.9821,60.8744,60.935,147400.0
2008-04-11 15:45:00,90.6,90.77,90.6,90.73,158200.0,60.935,61.0493,60.935,61.0224,158200.0
2008-04-11 15:50:00,90.73,90.8,90.61,90.77,177500.0,61.0224,61.0695,60.9417,61.0493,177500.0
2008-04-11 15:55:00,90.77,92.8,90.66,90.66,288200.0,61.0493,62.4146,60.9753,60.9753,288200.0
2008-04-14 09:30:00,90.76,90.98,89.93,90.06,159500.0,61.0426,61.1906,60.4844,60.5718,159500.0
2008-04-14 09:35:00,90.06,90.65,90.0,90.4,209900.0,60.5718,60.9686,60.5314,60.8005,209900.0
2008-04-14 09:40:00,90.37,90.47,89.94,90.12,184700.0,60.7803,60.8475,60.4911,60.6121,184700.0
2008-04-14 09:45:00,90.12,90.71,90.12,90.59,104700.0,60.6121,61.009,60.6121,60.9282,104700.0
2008-04-14 09:50:00,90.61,90.96,90.47,90.54,168300.0,60.9417,61.1771,60.8475,60.8946,168300.0
2008-04-14 09:55:00,90.53,90.92,90.42,90.62,103000.0,60.8879,61.1502,60.8139,60.9484,103000.0
2008-04-14 10:00:00,90.62,91.13,90.49,91.03,176000.0,60.9484,61.2914,60.861,61.2242,176000.0
2008-04-14 10:05:00,91.04,91.23,90.86,90.86,103100.0,61.2309,61.3587,61.1098,61.1098,103100.0
2008-04-14 10:10:00,90.85,90.85,90.52,90.71,74900.0,61.1031,61.1031,60.8812,61.009,74900.0
2008-04-14 10:15:00,90.71,91.0,90.69,90.69,62700.0,61.009,61.204,60.9955,60.9955,62700.0
2008-04-14 10:20:00,90.68,91.0,90.48,90.49,85400.0,60.9888,61.204,60.8543,60.861,85400.0
2008-04-14 10:25:00,90.49,90.7,90.43,90.46,103600.0,60.861,61.0022,60.8206,60.8408,103600.0
2008-04-14 10:30:00,90.47,90.75,90.39,90.62,65700.0,60.8475,61.0359,60.7937,60.9484,65700.0
2008-04-14 10:35:00,90.66,90.78,90.59,90.65,66000.0,60.9753,61.056,60.9282,60.9686,66000.0
2008-04-14 10:40:00,90.64,91.09,90.64,91.06,106900.0,60.9619,61.2645,60.9619,61.2444,106900.0
2008-04-14 10:45:00,91.04,91.45,91.0,91.4,91500.0,61.2309,61.5067,61.204,61.473,91500.0
2008-04-14 10:50:00,91.34,91.49,91.11,91.25,144600.0,61.4327,61.5336,61.278,61.3721,144600.0
2008-04-14 10:55:00,91.25,91.59,91.15,91.46,94800.0,61.3721,61.6008,61.3049,61.5134,94800.0
2008-04-14 11:00:00,91.45,91.57,91.14,91.2,68300.0,61.5067,61.5874,61.2982,61.3385,68300.0
2008-04-14 11:05:00,91.2,91.34,90.98,91.05,122700.0,61.3385,61.4327,61.1906,61.2376,122700.0
2008-04-14 11:10:00,91.03,91.3,91.03,91.13,76300.0,61.2242,61.4058,61.2242,61.2914,76300.0
2008-04-14 11:15:00,91.12,91.16,90.97,91.04,63300.0,61.2847,61.3116,61.1838,61.2309,63300.0
2008-04-14 11:20:00,91.06,91.29,90.99,91.16,44700.0,61.2444,61.399,61.1973,61.3116,44700.0
2008-04-14 11:25:00,91.17,91.21,90.82,90.89,46800.0,61.3183,61.3452,61.0829,61.13,46800.0
2008-04-14 11:30:00,90.89,90.96,90.77,90.9,68700.0,61.13,61.1771,61.0493,61.1367,68700.0
2008-04-14 11:35:00,90.91,90.93,90.75,90.77,101900.0,61.1435,61.1569,61.0359,61.0493,101900.0
2008-04-14 11:40:00,90.77,90.8,90.68,90.73,81100.0,61.0493,61.0695,60.9888,61.0224,81100.0
2008-04-14 11:45:00,90.7,90.78,90.62,90.73,35400.0,61.0022,61.056,60.9484,61.0224,35400.0
2008-04-14 11:50:00,90.72,90.86,90.55,90.58,64700.0,61.0157,61.1098,60.9013,60.9215,64700.0
2008-04-14 11:55:00,90.58,90.86,90.58,90.85,32500.0,60.9215,61.1098,60.9215,61.1031,32500.0
2008-04-14 12:00:00,90.81,91.01,90.81,90.94,65500.0,61.0762,61.2107,61.0762,61.1636,65500.0
2008-04-14 12:05:00,90.93,90.94,90.43,90.59,105300.0,61.1569,61.1636,60.8206,60.9282,105300.0
2008-04-14 12:10:00,90.56,90.6,90.37,90.52,84100.0,60.9081,60.935,60.7803,60.8812,84100.0
2008-04-14 12:15:00,90.52,90.56,90.39,90.48,88900.0,60.8812,60.9081,60.7937,60.8543,88900.0
2008-04-14 12:20:00,90.49,90.61,90.43,90.6,60600.0,60.861,60.9417,60.8206,60.935,60600.0
2008-04-14 12:25:00,90.6,90.87,90.48,90.85,99800.0,60.935,61.1166,60.8543,61.1031,99800.0
2008-04-14 12:30:00,90.84,90.95,90.7,90.95,73100.0,61.0964,61.1704,61.0022,61.1704,73100.0
2008-04-14 12:35:00,90.95,91.04,90.64,90.71,110700.0,61.1704,61.2309,60.9619,61.009,110700.0
2008-04-14 12:40:00,90.69,90.98,90.67,90.94,66100.0,60.9955,61.1906,60.9821,61.1636,66100.0
2008-04-14 12:45:00,90.91,91.16,90.9,91.15,87000.0,61.1435,61.3116,61.1367,61.3049,87000.0
2008-04-14 12:50:00,91.14,91.28,91.06,91.24,51000.0,61.2982,61.3923,61.2444,61.3654,51000.0
2008-04-14 12:55:00,91.28,91.29,91.14,91.24,58800.0,61.3923,61.399,61.2982,61.3654,58800.0
2008-04-14 13:00:00,91.28,91.3,91.08,91.17,73900.0,61.3923,61.4058,61.2578,61.3183,73900.0
2008-04-14 13:05:00,91.17,91.22,91.01,91.16,75500.0,61.3183,61.352,61.2107,61.3116,75500.0
2008-04-14 13:10:00,91.16,91.33,90.98,91.08,101200.0,61.3116,61.426,61.1906,61.2578,101200.0
2008-04-14 13:15:00,91.09,91.09,90.76,90.78,116700.0,61.2645,61.2645,61.0426,61.056,116700.0
2008-04-14 13:20:00,90.8,90.8,90.7,90.72,77100.0,61.0695,61.0695,61.0022,61.0157,77100.0
2008-04-14 13:25:00,90.71,90.74,90.44,90.53,179000.0,61.009,61.0291,60.8274,60.8879,179000.0
2008-04-14 13:30:00,90.53,90.74,90.48,90.68,55200.0,60.8879,61.0291,60.8543,60.9888,55200.0
2008-04-14 13:35:00,90.69,90.75,90.47,90.51,49000.0,60.9955,61.0359,60.8475,60.8744,49000.0
2008-04-14 13:40:00,90.53,90.7,90.5,90.7,62900.0,60.8879,61.0022,60.8677,61.0022,62900.0
2008-04-14 13:45:00,90.68,90.77,90.6,90.71,49100.0,60.9888,61.0493,60.935,61.009,49100.0
2008-04-14 13:50:00,90.7,90.74,90.65,90.71,118100.0,61.0022,61.0291,60.9686,61.009,118100.0
2008-04-14 13:55:00,90.72,90.87,90.6,90.87,77600.0,61.0157,61.1166,60.935,61.1166,77600.0
2008-04-14 14:00:00,90.87,90.92,90.69,90.74,68300.0,61.1166,61.1502,60.9955,61.0291,68300.0
2008-04-14 14:05:00,90.74,90.85,90.72,90.8,65100.0,61.0291,61.1031,61.0157,61.0695,65100.0
2008-04-14 14:10:00,90.8,91.01,90.79,90.97,60900.0,61.0695,61.2107,61.0628,61.1838,60900.0
2008-04-14 14:15:00,90.96,91.17,90.95,91.11,86600.0,61.1771,61.3183,61.1704,61.278,86600.0
2008-04-14 14:20:00,91.1,91.29,91.03,91.24,58900.0,61.2713,61.399,61.2242,61.3654,58900.0
2008-04-14 14:25:00,91.25,91.32,91.16,91.23,44600.0,61.3721,61.4192,61.3116,61.3587,44600.0
2008-04-14 14:30:00,91.23,91.28,91.12,91.18,55300.0,61.3587,61.3923,61.2847,61.3251,55300.0
2008-04-14 14:35:00,91.18,91.39,91.12,91.39,44800.0,61.3251,61.4663,61.2847,61.4663,44800.0
2008-04-14 14:40:00,91.38,91.44,91.15,91.18,40800.0,61.4596,61.4999,61.3049,61.3251,40800.0
2008-04-14 14:45:00,91.16,91.27,91.13,91.17,58500.0,61.3116,61.3856,61.2914,61.3183,58500.0
2008-04-14 14:50:00,91.16,91.17,90.88,90.94,129900.0,61.3116,61.3183,61.1233,61.1636,129900.0
2008-04-14 14:55:00,90.91,90.91,90.75,90.75,65700.0,61.1435,61.1435,61.0359,61.0359,65700.0
2008-04-14 15:00:00,90.76,90.9,90.74,90.88,56900.0,61.0426,61.1367,61.0291,61.1233,56900.0
2008-04-14 15:05:00,90.86,90.86,90.67,90.68,45200.0,61.1098,61.1098,60.9821,60.9888,45200.0
2008-04-14 15:10:00,90.66,90.7,90.53,90.64,75500.0,60.9753,61.0022,60.8879,60.9619,75500.0
2008-04-14 15:15:00,90.64,90.83,90.64,90.73,56100.0,60.9619,61.0897,60.9619,61.0224,56100.0
2008-04-14 15:20:00,90.75,90.93,90.7,90.78,37200.0,61.0359,61.1569,61.0022,61.056,37200.0
2008-04-14 15:25:00,90.77,90.89,90.72,90.78,45400.0,61.0493,61.13,61.0157,61.056,45400.0
2008-04-14 15:30:00,90.78,90.79,90.62,90.77,89700.0,61.056,61.0628,60.9484,61.0493,89700.0
2008-04-14 15:35:00,90.77,90.84,90.71,90.77,91800.0,61.0493,61.0964,61.009,61.0493,91800.0
2008-04-14 15:40:00,90.77,91.17,90.77,91.07,124000.0,61.0493,61.3183,61.0493,61.2511,124000.0
2008-04-14 15:45:00,91.06,91.15,91.02,91.11,118800.0,61.2444,61.3049,61.2175,61.278,118800.0
2008-04-14 15:50:00,91.11,91.13,90.87,90.89,103100.0,61.278,61.2914,61.1166,61.13,103100.0
2008-04-14 15:55:00,90.88,91.17,90.85,91.15,183800.0,61.1233,61.3183,61.1031,61.3049,183800.0
2008-04-15 09:30:00,91.59,92.3,91.36,91.36,269800.0,61.6008,62.0783,61.4461,61.4461,269800.0
2008-04-15 09:35:00,91.37,91.47,91.1,91.4,112400.0,61.4529,61.5201,61.2713,61.473,112400.0
2008-04-15 09:40:00,91.39,91.9,91.39,91.54,143500.0,61.4663,61.8093,61.4663,61.5672,143500.0
2008-04-15 09:45:00,91.51,91.56,90.26,90.69,329400.0,61.547,61.5806,60.7063,60.9955,329400.0
2008-04-15 09:50:00,90.68,90.78,90.11,90.48,184000.0,60.9888,61.056,60.6054,60.8543,184000.0
2008-04-15 09:55:00,90.45,90.96,90.32,90.86,92200.0,60.8341,61.1771,60.7467,61.1098,92200.0
2008-04-15 10:00:00,90.82,91.25,90.75,91.19,137800.0,61.0829,61.3721,61.0359,61.3318,137800.0
2008-04-15 10:05:00,91.2,91.24,90.91,90.94,156400.0,61.3385,61.3654,61.1435,61.1636,156400.0
2008-04-15 10:10:00,90.94,91.2,90.69,90.72,165700.0,61.1636,61.3385,60.9955,61.0157,165700.0
2008-04-15 10:15:00,90.73,90.97,90.68,90.94,72400.0,61.0224,61.1838,60.9888,61.1636,72400.0
2008-04-15 10:20:00,90.95,91.22,90.92,90.92,112300.0,61.1704,61.352,61.1502,61.1502,112300.0
2008-04-15 10:25:00,90.92,91.04,90.8,90.87,83100.0,61.1502,61.2309,61.0695,61.1166,83100.0
2008-04-15 10:30:00,90.86,91.01,90.85,90.85,61800.0,61.1098,61.2107,61.1031,61.1031,61800.0
2008-04-15 10:35:00,90.85,91.05,90.83,90.98,79900.0,61.1031,61.2376,61.0897,61.1906,79900.0
2008-04-15 10:40:00,90.97,90.98,90.68,90.87,146100.0,61.1838,61.1906,60.9888,61.1166,146100.0
2008-04-15 10:45:00,90.88,91.05,90.63,90.94,131700.0,61.1233,61.2376,60.9552,61.1636,131700.0
2008-04-15 10:50:00,90.94,90.95,90.72,90.83,71800.0,61.1636,61.1704,61.0157,61.0897,71800.0
2008-04-15 10:55:00,90.8,91.05,90.79,90.97,48000.0,61.0695,61.2376,61.0628,61.1838,48000.0
2008-04-15 11:00:00,90.99,91.14,90.86,91.06,64600.0,61.1973,61.2982,61.1098,61.2444,64600.0
2008-04-15 11:05:00,91.04,91.18,90.83,90.9,124200.0,61.2309,61.3251,61.0897,61.1367,124200.0
2008-04-15 11:10:00,90.89,91.11,90.59,90.63,136500.0,61.13,61.278,60.9282,60.9552,136500.0
2008-04-15 11:15:00,90.63,90.78,90.62,90.78,53000.0,60.9552,61.056,60.9484,61.056,53000.0
2008-04-15 11:20:00,90.76,90.79,90.53,90.66,76300.0,61.0426,61.0628,60.8879,60.9753,76300.0
2008-04-15 11:25:00,90.66,90.71,90.35,90.55,85800.0,60.9753,61.009,60.7668,60.9013,85800.0
2008-04-15 11:30:00,90.55,90.82,90.43,90.74,59200.0,60.9013,61.0829,60.8206,61.0291,59200.0
2008-04-15 11:35:00,90.74,90.81,90.52,90.65,63100.0,61.0291,61.0762,60.8812,60.9686,63100.0
2008-04-15 11:40:00,90.65,90.77,90.56,90.73,76800.0,60.9686,61.0493,60.9081,61.0224,76800.0
2008-04-15 11:45:00,90.75,90.89,90.71,90.8,59400.0,61.0359,61.13,61.009,61.0695,59400.0
2008-04-15 11:50:00,90.81,90.86,90.76,90.8,50900.0,61.0762,61.1098,61.0426,61.0695,50900.0
2008-04-15 11:55:00,90.8,90.84,90.65,90.79,42300.0,61.0695,61.0964,60.9686,61.0628,42300.0
2008-04-15 12:00:00,90.81,91.0,90.76,90.87,58700.0,61.0762,61.204,61.0426,61.1166,58700.0
2008-04-15 12:05:00,90.89,90.98,90.73,90.83,84000.0,61.13,61.1906,61.0224,61.0897,84000.0
2008-04-15 12:10:00,90.83,90.93,90.82,90.9,44400.0,61.0897,61.1569,61.0829,61.1367,44400.0
2008-04-15 12:15:00,90.89,91.06,90.83,90.86,58600.0,61.13,61.2444,61.0897,61.1098,58600.0
2008-04-15 12:20:00,90.86,90.98,90.83,90.92,34000.0,61.1098,61.1906,61.0897,61.1502,34000.0
2008-04-15 12:25:00,90.92,91.1,90.87,90.87,34400.0,61.1502,61.2713,61.1166,61.1166,34400.0
2008-04-15 12:30:00,90.85,90.86,90.58,90.66,85600.0,61.1031,61.1098,60.9215,60.9753,85600.0
2008-04-15 12:35:00,90.68,90.88,90.68,90.75,49200.0,60.9888,61.1233,60.9888,61.0359,49200.0
2008-04-15 12:40:00,90.76,90.79,90.65,90.75,33500.0,61.0426,61.0628,60.9686,61.0359,33500.0
2008-04-15 12:45:00,90.71,90.83,90.69,90.73,24900.0,61.009,61.0897,60.9955,61.0224,24900.0
2008-04-15 12:50:00,90.7,90.82,90.64,90.73,54300.0,61.0022,61.0829,60.9619,61.0224,54300.0
2008-04-15 12:55:00,90.74,90.77,90.67,90.68,16400.0,61.0291,61.0493,60.9821,60.9888,16400.0
2008-04-15 13:00:00,90.7,90.82,90.6,90.76,57600.0,61.0022,61.0829,60.935,61.0426,57600.0
2008-04-15 13:05:00,90.77,90.88,90.64,90.65,49300.0,61.0493,61.1233,60.9619,60.9686,49300.0
2008-04-15 13:10:00,90.65,90.79,90.63,90.79,83500.0,60.9686,61.0628,60.9552,61.0628,83500.0
2008-04-15 13:15:00,90.79,90.79,90.69,90.74,87500.0,61.0628,61.0628,60.9955,61.0291,87500.0
2008-04-15 13:20:00,90.71,90.9,90.68,90.69,84900.0,61.009,61.1367,60.9888,60.9955,84900.0
2008-04-15 13:25:00,90.7,90.75,90.64,90.67,61100.0,61.0022,61.0359,60.9619,60.9821,61100.0
2008-04-15 13:30:00,90.7,90.73,90.64,90.66,46900.0,61.0022,61.0224,60.9619,60.9753,46900.0
2008-04-15 13:35:00,90.67,90.71,90.43,90.52,108900.0,60.9821,61.009,60.8206,60.8812,108900.0
2008-04-15 13:40:00,90.52,90.68,90.5,90.68,58200.0,60.8812,60.9888,60.8677,60.9888,58200.0
2008-04-15 13:45:00,90.68,90.8,90.52,90.76,61900.0,60.9888,61.0695,60.8812,61.0426,61900.0
2008-04-15 13:50:00,90.78,90.89,90.77,90.88,58700.0,61.056,61.13,61.0493,61.1233,58700.0
2008-04-15 13:55:00,90.87,90.94,90.63,90.69,78800.0,61.1166,61.1636,60.9552,60.9955,78800.0
2008-04-15 14:00:00,90.69,90.77,90.55,90.63,75800.0,60.9955,61.0493,60.9013,60.9552,75800.0
2008-04-15 14:05:00,90.68,90.84,90.62,90.69,52000.0,60.9888,61.0964,60.9484,60.9955,52000.0
2008-04-15 14:10:00,90.72,90.88,90.58,90.87,51100.0,61.0157,61.1233,60.9215,61.1166,51100.0
2008-04-15 14:15:00,90.86,90.86,90.55,90.62,78800.0,61.1098,61.1098,60.9013,60.9484,78800.0
2008-04-15 14:20:00,90.61,90.78,90.56,90.6,55400.0,60.9417,61.056,60.9081,60.935,55400.0
2008-04-15 14:25:00,90.6,90.7,90.56,90.68,61100.0,60.935,61.0022,60.9081,60.9888,61100.0
2008-04-15 14:30:00,90.68,91.0,90.67,90.9,54100.0,60.9888,61.204,60.9821,61.1367,54100.0
2008-04-15 14:35:00,90.91,91.0,90.86,90.99,80600.0,61.1435,61.204,61.1098,61.1973,80600.0
2008-04-15 14:40:00,90.96,90.99,90.84,90.91,83300.0,61.1771,61.1973,61.0964,61.1435,83300.0
2008-04-15 14:45:00,90.9,90.97,90.78,90.87,55400.0,61.1367,61.1838,61.056,61.1166,55400.0
2008-04-15 14:50:00,90.87,90.88,90.63,90.64,60400.0,61.1166,61.1233,60.9552,60.9619,60400.0
2008-04-15 14:55:00,90.67,90.72,90.52,90.7,72000.0,60.9821,61.0157,60.8812,61.0022,72000.0
2008-04-15 15:00:00,90.68,90.91,90.62,90.84,86200.0,60.9888,61.1435,60.9484,61.0964,86200.0
2008-04-15 15:05:00,90.83,90.88,90.69,90.69,53800.0,61.0897,61.1233,60.9955,60.9955,53800.0
2008-04-15 15:10:00,90.7,90.9,90.7,90.78,80200.0,61.0022,61.1367,61.0022,61.056,80200.0
2008-04-15 15:15:00,90.79,90.89,90.73,90.85,57900.0,61.0628,61.13,61.0224,61.1031,57900.0
2008-04-15 15:20:00,90.86,91.02,90.82,90.95,68700.0,61.1098,61.2175,61.0829,61.1704,68700.0
2008-04-15 15:25:00,90.97,91.15,90.88,91.06,84800.0,61.1838,61.3049,61.1233,61.2444,84800.0
2008-04-15 15:30:00,91.08,91.27,91.07,91.18,112900.0,61.2578,61.3856,61.2511,61.3251,112900.0
2008-04-15 15:35:00,91.2,91.21,90.96,91.04,88700.0,61.3385,61.3452,61.1771,61.2309,88700.0
2008-04-15 15:40:00,91.04,91.07,90.84,90.99,56800.0,61.2309,61.2511,61.0964,61.1973,56800.0
2008-04-15 15:45:00,91.02,91.06,90.88,90.89,89600.0,61.2175,61.2444,61.1233,61.13,89600.0
2008-04-15 15:50:00,90.89,91.09,90.88,91.05,105600.0,61.13,61.2645,61.1233,61.2376,105600.0
2008-04-15 15:55:00,91.05,91.25,91.02,91.25,126000.0,61.2376,61.3721,61.2175,61.3721,126000.0
2008-04-16 09:30:00,91.65,91.99,91.09,91.6,104200.0,61.6412,61.8699,61.2645,61.6075,104200.0
2008-04-16 09:35:00,91.63,91.76,91.48,91.55,193800.0,61.6277,61.7152,61.5268,61.5739,193800.0
2008-04-16 09:40:00,91.55,91.79,91.03,91.13,163200.0,61.5739,61.7353,61.2242,61.2914,163200.0
2008-04-16 09:45:00,91.13,91.47,90.89,91.35,152900.0,61.2914,61.5201,61.13,61.4394,152900.0
2008-04-16 09:50:00,91.35,91.44,91.14,91.31,145500.0,61.4394,61.4999,61.2982,61.4125,145500.0
2008-04-16 09:55:00,91.31,91.35,91.2,91.23,104100.0,61.4125,61.4394,61.3385,61.3587,104100.0
2008-04-16 10:00:00,91.22,91.72,91.22,91.72,118900.0,61.352,61.6883,61.352,61.6883,118900.0
2008-04-16 10:05:00,91.72,92.04,91.72,92.03,107000.0,61.6883,61.9035,61.6883,61.8968,107000.0
2008-04-16 10:10:00,92.03,92.17,91.78,92.16,84900.0,61.8968,61.9909,61.7286,61.9842,84900.0
2008-04-16 10:15:00,92.15,92.54,92.13,92.5,196900.0,61.9775,62.2398,61.964,62.2129,196900.0
2008-04-16 10:20:00,92.53,92.97,92.5,92.95,279700.0,62.233,62.529,62.2129,62.5155,279700.0
2008-04-16 10:25:00,92.96,93.41,92.79,93.03,236700.0,62.5222,62.8249,62.4079,62.5693,236700.0
2008-04-16 10:30:00,93.01,93.15,92.57,92.69,199700.0,62.5559,62.65,62.2599,62.3407,199700.0
2008-04-16 10:35:00,92.74,94.05,92.74,94.0,626400.0,62.3743,63.2553,62.3743,63.2217,626400.0
2008-04-16 10:40:00,94.0,94.25,93.72,93.79,202300.0,63.2217,63.3899,63.0334,63.0805,202300.0
2008-04-16 10:45:00,93.83,93.85,93.52,93.56,145500.0,63.1074,63.1208,62.8989,62.9258,145500.0
2008-04-16 10:50:00,93.57,93.63,93.39,93.52,144300.0,62.9325,62.9729,62.8115,62.8989,144300.0
2008-04-16 10:55:00,93.51,93.84,93.38,93.74,119900.0,62.8922,63.1141,62.8047,63.0469,119900.0
2008-04-16 11:00:00,93.72,93.79,93.54,93.66,57000.0,63.0334,63.0805,62.9123,62.993,57000.0
2008-04-16 11:05:00,93.67,93.73,93.48,93.52,84200.0,62.9998,63.0401,62.872,62.8989,84200.0
2008-04-16 11:10:00,93.51,93.83,93.51,93.78,60700.0,62.8922,63.1074,62.8922,63.0738,60700.0
2008-04-16 11:15:00,93.78,93.95,93.7,93.81,69100.0,63.0738,63.1881,63.0199,63.0939,69100.0
2008-04-16 11:20:00,93.82,93.95,93.68,93.71,100400.0,63.1007,63.1881,63.0065,63.0267,100400.0
2008-04-16 11:25:00,93.7,93.95,93.64,93.7,89700.0,63.0199,63.1881,62.9796,63.0199,89700.0
2008-04-16 11:30:00,93.67,93.79,93.02,93.21,198100.0,62.9998,63.0805,62.5626,62.6904,198100.0
2008-04-16 11:35:00,93.23,93.23,92.62,92.7,190800.0,62.7038,62.7038,62.2936,62.3474,190800.0
2008-04-16 11:40:00,92.7,92.82,92.53,92.75,136400.0,62.3474,62.4281,62.233,62.381,136400.0
2008-04-16 11:45:00,92.76,92.77,92.58,92.58,92300.0,62.3877,62.3945,62.2667,62.2667,92300.0
2008-04-16 11:50:00,92.56,92.67,92.38,92.65,110100.0,62.2532,62.3272,62.1322,62.3137,110100.0
2008-04-16 11:55:00,92.64,92.98,92.58,92.8,90900.0,62.307,62.5357,62.2667,62.4146,90900.0
2008-04-16 12:00:00,92.82,92.89,92.63,92.72,90900.0,62.4281,62.4752,62.3003,62.3608,90900.0
2008-04-16 12:05:00,92.72,92.79,91.47,92.72,86700.0,62.3608,62.4079,61.5201,62.3608,86700.0
2008-04-16 12:10:00,92.74,93.04,92.72,92.83,51700.0,62.3743,62.5761,62.3608,62.4348,51700.0
2008-04-16 12:15:00,92.82,93.5,92.82,93.46,64100.0,62.4281,62.8854,62.4281,62.8585,64100.0
2008-04-16 12:20:00,93.42,93.89,93.42,93.6,121500.0,62.8316,63.1477,62.8316,62.9527,121500.0
2008-04-16 12:25:00,93.6,93.72,93.36,93.39,77600.0,62.9527,63.0334,62.7913,62.8115,77600.0
2008-04-16 12:30:00,93.36,93.7,93.34,93.41,70400.0,62.7913,63.0199,62.7778,62.8249,70400.0
2008-04-16 12:35:00,93.4,93.57,93.34,93.47,30600.0,62.8182,62.9325,62.7778,62.8653,30600.0
2008-04-16 12:40:00,93.45,93.55,93.23,93.32,32500.0,62.8518,62.9191,62.7038,62.7644,32500.0
2008-04-16 12:45:00,93.31,93.43,93.2,93.25,40200.0,62.7576,62.8384,62.6837,62.7173,40200.0
2008-04-16 12:50:00,93.25,93.55,93.25,93.48,64200.0,62.7173,62.9191,62.7173,62.872,64200.0
2008-04-16 12:55:00,93.49,93.51,93.19,93.31,35200.0,62.8787,62.8922,62.6769,62.7576,35200.0
2008-04-16 13:00:00,93.3,93.38,93.01,93.18,65500.0,62.7509,62.8047,62.5559,62.6702,65500.0
2008-04-16 13:05:00,93.19,93.23,92.82,92.86,101800.0,62.6769,62.7038,62.4281,62.455,101800.0
2008-04-16 13:10:00,92.87,93.07,92.85,92.98,51100.0,62.4617,62.5962,62.4483,62.5357,51100.0
2008-04-16 13:15:00,92.98,93.07,92.82,93.07,54500.0,62.5357,62.5962,62.4281,62.5962,54500.0
2008-04-16 13:20:00,93.07,93.28,92.98,93.17,58200.0,62.5962,62.7375,62.5357,62.6635,58200.0
2008-04-16 13:25:00,93.18,93.67,93.16,93.65,67600.0,62.6702,62.9998,62.6568,62.9863,67600.0
2008-04-16 13:30:00,93.65,93.87,93.63,93.8,128600.0,62.9863,63.1343,62.9729,63.0872,128600.0
2008-04-16 13:35:00,93.79,93.9,93.7,93.78,81800.0,63.0805,63.1545,63.0199,63.0738,81800.0
2008-04-16 13:40:00,93.8,93.87,93.74,93.82,76300.0,63.0872,63.1343,63.0469,63.1007,76300.0
2008-04-16 13:45:00,93.79,93.82,93.5,93.5,59700.0,63.0805,63.1007,62.8854,62.8854,59700.0
2008-04-16 13:50:00,93.5,93.59,93.4,93.45,64100.0,62.8854,62.946,62.8182,62.8518,64100.0
2008-04-16 13:55:00,93.46,93.56,93.28,93.45,46600.0,62.8585,62.9258,62.7375,62.8518,46600.0
2008-04-16 14:00:00,93.46,93.89,93.37,93.59,144400.0,62.8585,63.1477,62.798,62.946,144400.0
2008-04-16 14:05:00,93.58,93.71,93.53,93.66,67900.0,62.9392,63.0267,62.9056,62.993,67900.0
2008-04-16 14:10:00,93.68,93.82,93.59,93.77,50500.0,63.0065,63.1007,62.946,63.067,50500.0
2008-04-16 14:15:00,93.71,93.79,93.54,93.6,57500.0,63.0267,63.0805,62.9123,62.9527,57500.0
2008-04-16 14:20:00,93.61,93.75,93.57,93.73,34000.0,62.9594,63.0536,62.9325,63.0401,34000.0
2008-04-16 14:25:00,93.73,94.02,93.73,93.86,83600.0,63.0401,63.2352,63.0401,63.1276,83600.0
2008-04-16 14:30:00,93.86,94.17,93.86,94.12,60900.0,63.1276,63.3361,63.1276,63.3024,60900.0
2008-04-16 14:35:00,94.11,94.25,94.08,94.18,120900.0,63.2957,63.3899,63.2755,63.3428,120900.0
2008-04-16 14:40:00,94.2,94.5,94.18,94.47,103900.0,63.3562,63.558,63.3428,63.5378,103900.0
2008-04-16 14:45:00,94.47,94.49,94.23,94.31,52000.0,63.5378,63.5513,63.3764,63.4302,52000.0
2008-04-16 14:50:00,94.32,94.55,94.25,94.55,81500.0,63.4369,63.5916,63.3899,63.5916,81500.0
2008-04-16 14:55:00,94.54,94.65,94.43,94.59,53000.0,63.5849,63.6589,63.5109,63.6185,53000.0
2008-04-16 15:00:00,94.6,94.69,94.39,94.52,113600.0,63.6253,63.6858,63.484,63.5715,113600.0
2008-04-16 15:05:00,94.51,94.51,94.12,94.3,92000.0,63.5647,63.5647,63.3024,63.4235,92000.0
2008-04-16 15:10:00,94.32,94.65,94.3,94.57,85200.0,63.4369,63.6589,63.4235,63.6051,85200.0
2008-04-16 15:15:00,94.56,94.65,94.17,94.54,118200.0,63.5984,63.6589,63.3361,63.5849,118200.0
2008-04-16 15:20:00,94.54,94.63,94.5,94.6,94800.0,63.5849,63.6454,63.558,63.6253,94800.0
2008-04-16 15:25:00,94.59,94.78,94.54,94.72,93800.0,63.6185,63.7463,63.5849,63.706,93800.0
2008-04-16 15:30:00,94.73,94.73,94.53,94.55,106900.0,63.7127,63.7127,63.5782,63.5916,106900.0
2008-04-16 15:35:00,94.54,95.0,93.6,94.94,165400.0,63.5849,63.8943,62.9527,63.8539,165400.0
2008-04-16 15:40:00,94.95,94.95,94.53,94.61,180300.0,63.8607,63.8607,63.5782,63.632,180300.0
2008-04-16 15:45:00,94.61,94.78,94.45,94.65,189600.0,63.632,63.7463,63.5244,63.6589,189600.0
2008-04-16 15:50:00,94.65,94.79,94.46,94.61,222500.0,63.6589,63.7531,63.5311,63.632,222500.0
2008-04-16 15:55:00,94.56,94.92,94.52,94.75,326600.0,63.5984,63.8405,63.5715,63.7261,326600.0
2008-04-17 09:30:00,94.8,94.8,93.82,94.11,202700.0,63.7598,63.7598,63.1007,63.2957,202700.0
2008-04-17 09:35:00,94.1,94.5,93.91,94.36,148000.0,63.289,63.558,63.1612,63.4638,148000.0
2008-04-17 09:40:00,94.37,94.64,94.1,94.28,125900.0,63.4706,63.6522,63.289,63.41,125900.0
2008-04-17 09:45:00,94.28,94.74,94.12,94.46,94300.0,63.41,63.7194,63.3024,63.5311,94300.0
2008-04-17 09:50:00,94.49,94.71,94.46,94.65,79900.0,63.5513,63.6992,63.5311,63.6589,79900.0
2008-04-17 09:55:00,94.69,94.86,94.45,94.6,152500.0,63.6858,63.8001,63.5244,63.6253,152500.0
2008-04-17 10:00:00,94.58,94.58,94.03,94.21,178800.0,63.6118,63.6118,63.2419,63.363,178800.0
2008-04-17 10:05:00,94.18,94.36,93.83,94.01,128900.0,63.3428,63.4638,63.1074,63.2284,128900.0
2008-04-17 10:10:00,94.0,94.32,93.97,94.26,126600.0,63.2217,63.4369,63.2015,63.3966,126600.0
2008-04-17 10:15:00,94.28,94.48,94.08,94.45,103900.0,63.41,63.5446,63.2755,63.5244,103900.0
2008-04-17 10:20:00,94.47,95.03,94.44,94.63,271200.0,63.5378,63.9145,63.5177,63.6454,271200.0
2008-04-17 10:25:00,94.66,94.86,94.45,94.47,86700.0,63.6656,63.8001,63.5244,63.5378,86700.0
2008-04-17 10:30:00,94.46,94.65,94.25,94.54,107500.0,63.5311,63.6589,63.3899,63.5849,107500.0
2008-04-17 10:35:00,94.55,94.71,94.33,94.45,70100.0,63.5916,63.6992,63.4437,63.5244,70100.0
2008-04-17 10:40:00,94.47,94.49,93.58,93.71,175400.0,63.5378,63.5513,62.9392,63.0267,175400.0
2008-04-17 10:45:00,93.71,94.5,93.56,94.07,90600.0,63.0267,63.558,62.9258,63.2688,90600.0
2008-04-17 10:50:00,94.03,94.21,93.46,93.52,91700.0,63.2419,63.363,62.8585,62.8989,91700.0
2008-04-17 10:55:00,93.55,94.03,93.53,93.78,79700.0,62.9191,63.2419,62.9056,63.0738,79700.0
2008-04-17 11:00:00,93.79,93.81,93.39,93.62,46300.0,63.0805,63.0939,62.8115,62.9661,46300.0
2008-04-17 11:05:00,93.64,93.71,93.43,93.56,46300.0,62.9796,63.0267,62.8384,62.9258,46300.0
2008-04-17 11:10:00,93.55,93.73,93.31,93.59,60700.0,62.9191,63.0401,62.7576,62.946,60700.0
2008-04-17 11:15:00,93.58,93.76,93.45,93.73,45300.0,62.9392,63.0603,62.8518,63.0401,45300.0
2008-04-17 11:20:00,93.75,93.84,93.48,93.63,42000.0,63.0536,63.1141,62.872,62.9729,42000.0
2008-04-17 11:25:00,93.65,93.65,92.97,93.02,128700.0,62.9863,62.9863,62.529,62.5626,128700.0
2008-04-17 11:30:00,93.01,93.35,92.64,93.13,243500.0,62.5559,62.7845,62.307,62.6366,243500.0
2008-04-17 11:35:00,93.16,93.81,93.16,93.68,120800.0,62.6568,63.0939,62.6568,63.0065,120800.0
2008-04-17 11:40:00,93.72,94.36,93.52,93.8,113500.0,63.0334,63.4638,62.8989,63.0872,113500.0
2008-04-17 11:45:00,93.8,93.85,93.6,93.65,94800.0,63.0872,63.1208,62.9527,62.9863,94800.0
2008-04-17 11:50:00,93.65,93.77,93.62,93.75,67900.0,62.9863,63.067,62.9661,63.0536,67900.0
2008-04-17 11:55:00,93.75,94.16,93.72,94.06,104600.0,63.0536,63.3293,63.0334,63.2621,104600.0
2008-04-17 12:00:00,94.04,94.24,93.84,94.07,122400.0,63.2486,63.3831,63.1141,63.2688,122400.0
2008-04-17 12:05:00,94.07,94.19,93.83,94.01,114300.0,63.2688,63.3495,63.1074,63.2284,114300.0
2008-04-17 12:10:00,94.03,94.14,93.97,94.14,57300.0,63.2419,63.3159,63.2015,63.3159,57300.0
2008-04-17 12:15:00,94.14,94.23,93.96,94.08,63500.0,63.3159,63.3764,63.1948,63.2755,63500.0
2008-04-17 12:20:00,94.08,94.23,94.01,94.06,68800.0,63.2755,63.3764,63.2284,63.2621,68800.0
2008-04-17 12:25:00,94.04,94.2,94.02,94.18,47400.0,63.2486,63.3562,63.2352,63.3428,47400.0
2008-04-17 12:30:00,94.15,94.39,94.07,94.08,54400.0,63.3226,63.484,63.2688,63.2755,54400.0
2008-04-17 12:35:00,94.06,94.09,93.96,94.07,46300.0,63.2621,63.2823,63.1948,63.2688,46300.0
2008-04-17 12:40:00,94.05,94.16,93.98,94.06,57100.0,63.2553,63.3293,63.2083,63.2621,57100.0
2008-04-17 12:45:00,94.06,94.17,94.0,94.15,36900.0,63.2621,63.3361,63.2217,63.3226,36900.0
2008-04-17 12:50:00,94.16,94.22,94.03,94.19,156700.0,63.3293,63.3697,63.2419,63.3495,156700.0
2008-04-17 12:55:00,94.2,94.35,94.14,94.14,70400.0,63.3562,63.4571,63.3159,63.3159,70400.0
2008-04-17 13:00:00,94.15,94.23,94.08,94.22,60700.0,63.3226,63.3764,63.2755,63.3697,60700.0
2008-04-17 13:05:00,94.22,94.73,94.2,94.48,174000.0,63.3697,63.7127,63.3562,63.5446,174000.0
2008-04-17 13:10:00,94.48,94.54,94.33,94.38,72100.0,63.5446,63.5849,63.4437,63.4773,72100.0
2008-04-17 13:15:00,94.4,94.61,94.31,94.39,82000.0,63.4907,63.632,63.4302,63.484,82000.0
2008-04-17 13:20:00,94.37,94.59,94.36,94.5,113600.0,63.4706,63.6185,63.4638,63.558,113600.0
2008-04-17 13:25:00,94.52,94.59,94.4,94.51,32600.0,63.5715,63.6185,63.4907,63.5647,32600.0
2008-04-17 13:30:00,94.49,94.54,94.4,94.54,64600.0,63.5513,63.5849,63.4907,63.5849,64600.0
2008-04-17 13:35:00,94.54,94.61,94.45,94.56,104900.0,63.5849,63.632,63.5244,63.5984,104900.0
2008-04-17 13:40:00,94.56,94.57,94.31,94.49,86400.0,63.5984,63.6051,63.4302,63.5513,86400.0
2008-04-17 13:45:00,94.48,94.55,94.34,94.44,46000.0,63.5446,63.5916,63.4504,63.5177,46000.0
2008-04-17 13:50:00,94.44,94.66,94.39,94.52,96200.0,63.5177,63.6656,63.484,63.5715,96200.0
2008-04-17 13:55:00,94.58,94.61,94.29,94.36,58000.0,63.6118,63.632,63.4168,63.4638,58000.0
2008-04-17 14:00:00,94.36,94.41,94.2,94.22,74500.0,63.4638,63.4975,63.3562,63.3697,74500.0
2008-04-17 14:05:00,94.25,94.72,94.22,94.32,94100.0,63.3899,63.706,63.3697,63.4369,94100.0
2008-04-17 14:10:00,94.3,94.59,94.25,94.59,114300.0,63.4235,63.6185,63.3899,63.6185,114300.0
2008-04-17 14:15:00,94.57,94.79,94.53,94.69,82400.0,63.6051,63.7531,63.5782,63.6858,82400.0
2008-04-17 14:20:00,94.64,94.89,94.61,94.73,83400.0,63.6522,63.8203,63.632,63.7127,83400.0
2008-04-17 14:25:00,94.71,94.86,94.56,94.57,47400.0,63.6992,63.8001,63.5984,63.6051,47400.0
2008-04-17 14:30:00,94.58,94.78,94.5,94.53,38100.0,63.6118,63.7463,63.558,63.5782,38100.0
2008-04-17 14:35:00,94.53,94.74,94.4,94.71,54800.0,63.5782,63.7194,63.4907,63.6992,54800.0
2008-04-17 14:40:00,94.72,94.8,94.69,94.69,50900.0,63.706,63.7598,63.6858,63.6858,50900.0
2008-04-17 14:45:00,94.68,94.86,94.6,94.79,47400.0,63.6791,63.8001,63.6253,63.7531,47400.0
2008-04-17 14:50:00,94.79,94.85,94.73,94.83,65500.0,63.7531,63.7934,63.7127,63.78,65500.0
2008-04-17 14:55:00,94.83,94.91,94.82,94.89,68300.0,63.78,63.8338,63.7732,63.8203,68300.0
2008-04-17 15:00:00,94.9,95.2,94.79,94.92,136200.0,63.827,64.0288,63.7531,63.8405,136200.0
2008-04-17 15:05:00,94.91,95.13,94.89,94.98,86000.0,63.8338,63.9817,63.8203,63.8808,86000.0
2008-04-17 15:10:00,94.98,95.02,94.62,94.69,106000.0,63.8808,63.9077,63.6387,63.6858,106000.0
2008-04-17 15:15:00,94.7,94.94,94.7,94.88,80900.0,63.6925,63.8539,63.6925,63.8136,80900.0
2008-04-17 15:20:00,94.88,95.14,94.8,94.95,125100.0,63.8136,63.9885,63.7598,63.8607,125100.0
2008-04-17 15:25:00,94.95,95.08,94.8,95.0,122200.0,63.8607,63.9481,63.7598,63.8943,122200.0
2008-04-17 15:30:00,95.03,95.09,94.81,95.09,115600.0,63.9145,63.9548,63.7665,63.9548,115600.0
2008-04-17 15:35:00,95.07,95.14,94.93,94.98,112600.0,63.9414,63.9885,63.8472,63.8808,112600.0
2008-04-17 15:40:00,94.97,95.03,94.68,94.87,131400.0,63.8741,63.9145,63.6791,63.8069,131400.0
2008-04-17 15:45:00,94.89,95.09,94.7,95.03,200600.0,63.8203,63.9548,63.6925,63.9145,200600.0
2008-04-17 15:50:00,95.04,95.15,94.94,95.04,244700.0,63.9212,63.9952,63.8539,63.9212,244700.0
2008-04-17 15:55:00,95.03,95.26,95.01,95.26,298600.0,63.9145,64.0692,63.901,64.0692,298600.0
2008-04-18 09:30:00,93.25,95.86,92.68,95.63,1677000.0,62.7173,64.4727,62.3339,64.318,1677000.0
2008-04-18 09:35:00,95.69,95.81,95.0,95.39,697900.0,64.3584,64.4391,63.8943,64.1566,697900.0
2008-04-18 09:40:00,95.39,96.77,95.25,96.24,714000.0,64.1566,65.0847,64.0624,64.7283,714000.0
2008-04-18 09:45:00,96.24,97.5,96.21,96.81,859000.0,64.7283,65.5757,64.7081,65.1116,859000.0
2008-04-18 09:50:00,96.81,97.57,96.6,97.5,491300.0,65.1116,65.6228,64.9704,65.5757,491300.0
2008-04-18 09:55:00,97.5,97.65,97.1,97.5,349600.0,65.5757,65.6766,65.3067,65.5757,349600.0
2008-04-18 10:00:00,97.5,97.64,96.9,96.98,326100.0,65.5757,65.6699,65.1722,65.226,326100.0
2008-04-18 10:05:00,96.99,97.75,96.95,97.33,429700.0,65.2327,65.7439,65.2058,65.4614,429700.0
2008-04-18 10:10:00,97.33,97.43,97.21,97.38,180600.0,65.4614,65.5286,65.3807,65.495,180600.0
2008-04-18 10:15:00,97.38,98.22,97.36,98.2,504600.0,65.495,66.06,65.4816,66.0465,504600.0
2008-04-18 10:20:00,98.18,98.21,97.78,97.85,275400.0,66.0331,66.0532,65.764,65.8111,275400.0
2008-04-18 10:25:00,97.88,98.13,97.76,98.02,212500.0,65.8313,65.9994,65.7506,65.9255,212500.0
2008-04-18 10:30:00,98.02,99.41,98.02,99.32,512300.0,65.9255,66.8603,65.9255,66.7998,512300.0
2008-04-18 10:35:00,99.32,99.75,98.94,99.7,505500.0,66.7998,67.089,66.5442,67.0554,505500.0
2008-04-18 10:40:00,99.7,100.39,99.5,100.39,617100.0,67.0554,67.5195,66.9209,67.5195,617100.0
2008-04-18 10:45:00,100.39,100.76,99.96,100.34,597200.0,67.5195,67.7683,67.2302,67.4858,597200.0
2008-04-18 10:50:00,100.33,100.98,100.01,100.7,401100.0,67.4791,67.9163,67.2639,67.7279,401100.0
2008-04-18 10:55:00,100.69,100.74,99.79,100.0,454900.0,67.7212,67.7549,67.1159,67.2571,454900.0
2008-04-18 11:00:00,100.0,100.8,100.0,100.71,391200.0,67.2571,67.7952,67.2571,67.7347,391200.0
2008-04-18 11:05:00,100.74,100.74,100.18,100.36,190100.0,67.7549,67.7549,67.3782,67.4993,190100.0
2008-04-18 11:10:00,100.37,100.98,100.36,100.95,282800.0,67.506,67.9163,67.4993,67.8961,282800.0
2008-04-18 11:15:00,100.94,101.5,100.88,101.44,473300.0,67.8894,68.266,67.849,68.2257,473300.0
2008-04-18 11:20:00,101.45,101.8,101.06,101.52,332400.0,68.2324,68.4678,67.9701,68.2795,332400.0
2008-04-18 11:25:00,101.53,101.73,101.05,101.11,291900.0,68.2862,68.4207,67.9633,68.0037,291900.0
2008-04-18 11:30:00,101.1,101.23,100.89,101.02,245300.0,67.997,68.0844,67.8557,67.9432,245300.0
2008-04-18 11:35:00,101.0,101.2,100.81,100.84,148600.0,67.9297,68.0642,67.8019,67.8221,148600.0
2008-04-18 11:40:00,100.84,101.2,100.77,101.2,280300.0,67.8221,68.0642,67.775,68.0642,280300.0
2008-04-18 11:45:00,101.2,101.41,100.5,100.86,285500.0,68.0642,68.2055,67.5934,67.8356,285500.0
2008-04-18 11:50:00,100.86,100.95,100.67,100.85,122800.0,67.8356,67.8961,67.7078,67.8288,122800.0
2008-04-18 11:55:00,100.86,101.23,100.84,101.03,123200.0,67.8356,68.0844,67.8221,67.9499,123200.0
2008-04-18 12:00:00,101.03,101.35,100.95,101.34,152600.0,67.9499,68.1651,67.8961,68.1584,152600.0
2008-04-18 12:05:00,101.34,101.53,101.32,101.42,146900.0,68.1584,68.2862,68.1449,68.2122,146900.0
2008-04-18 12:10:00,101.4,101.45,101.21,101.35,108000.0,68.1987,68.2324,68.071,68.1651,108000.0
2008-04-18 12:15:00,101.36,101.64,101.33,101.55,140100.0,68.1718,68.3602,68.1517,68.2996,140100.0
2008-04-18 12:20:00,101.55,101.56,101.25,101.28,221100.0,68.2996,68.3064,68.0979,68.118,221100.0
2008-04-18 12:25:00,101.28,101.46,101.1,101.11,135200.0,68.118,68.2391,67.997,68.0037,135200.0
2008-04-18 12:30:00,101.1,101.14,100.99,100.99,94900.0,67.997,68.0239,67.923,67.923,94900.0
2008-04-18 12:35:00,100.99,101.05,100.96,100.98,100200.0,67.923,67.9633,67.9028,67.9163,100200.0
2008-04-18 12:40:00,100.98,101.18,100.94,100.97,102600.0,67.9163,68.0508,67.8894,67.9095,102600.0
2008-04-18 12:45:00,100.97,101.03,100.94,100.99,52700.0,67.9095,67.9499,67.8894,67.923,52700.0
2008-04-18 12:50:00,100.98,101.15,100.88,100.98,102000.0,67.9163,68.0306,67.849,67.9163,102000.0
2008-04-18 12:55:00,100.97,101.09,100.9,100.92,80600.0,67.9095,67.9903,67.8625,67.8759,80600.0
2008-04-18 13:00:00,100.92,101.05,100.86,100.89,86000.0,67.8759,67.9633,67.8356,67.8557,86000.0
2008-04-18 13:05:00,100.88,100.96,100.51,100.61,279100.0,67.849,67.9028,67.6002,67.6674,279100.0
2008-04-18 13:10:00,100.61,100.72,100.36,100.5,180900.0,67.6674,67.7414,67.4993,67.5934,180900.0
2008-04-18 13:15:00,100.52,100.66,100.44,100.56,110600.0,67.6069,67.701,67.5531,67.6338,110600.0
2008-04-18 13:20:00,100.58,100.6,100.51,100.55,83900.0,67.6472,67.6607,67.6002,67.6271,83900.0
2008-04-18 13:25:00,100.55,100.65,100.47,100.48,189200.0,67.6271,67.6943,67.5733,67.58,189200.0
2008-04-18 13:30:00,100.48,100.48,100.01,100.15,126100.0,67.58,67.58,67.2639,67.358,126100.0
2008-04-18 13:35:00,100.15,100.16,99.97,99.98,150500.0,67.358,67.3648,67.237,67.2437,150500.0
2008-04-18 13:40:00,99.97,100.5,99.54,99.82,230800.0,67.237,67.5934,66.9478,67.1361,230800.0
2008-04-18 13:45:00,99.82,99.98,99.68,99.89,82600.0,67.1361,67.2437,67.0419,67.1832,82600.0
2008-04-18 13:50:00,99.89,100.05,99.74,99.75,120900.0,67.1832,67.2908,67.0823,67.089,120900.0
2008-04-18 13:55:00,99.78,99.94,99.55,99.94,91300.0,67.1092,67.2168,66.9545,67.2168,91300.0
2008-04-18 14:00:00,99.96,99.99,99.56,99.56,104200.0,67.2302,67.2504,66.9612,66.9612,104200.0
2008-04-18 14:05:00,99.56,99.71,99.42,99.5,369000.0,66.9612,67.0621,66.8671,66.9209,369000.0
2008-04-18 14:10:00,99.49,99.61,99.25,99.44,237000.0,66.9141,66.9948,66.7527,66.8805,237000.0
2008-04-18 14:15:00,99.44,99.54,99.19,99.2,174200.0,66.8805,66.9478,66.7124,66.7191,174200.0
2008-04-18 14:20:00,99.19,99.53,99.18,99.36,140100.0,66.7124,66.941,66.7056,66.8267,140100.0
2008-04-18 14:25:00,99.35,99.36,99.01,99.21,166400.0,66.82,66.8267,66.5913,66.7258,166400.0
2008-04-18 14:30:00,99.21,99.94,99.19,99.93,239100.0,66.7258,67.2168,66.7124,67.2101,239100.0
2008-04-18 14:35:00,99.93,100.06,99.23,99.73,236300.0,67.2101,67.2975,66.7393,67.0756,236300.0
2008-04-18 14:40:00,99.74,99.93,99.7,99.75,101300.0,67.0823,67.2101,67.0554,67.089,101300.0
2008-04-18 14:45:00,99.75,99.96,99.74,99.81,98900.0,67.089,67.2302,67.0823,67.1294,98900.0
2008-04-18 14:50:00,99.8,99.88,99.61,99.71,89400.0,67.1226,67.1764,66.9948,67.0621,89400.0
2008-04-18 14:55:00,99.72,100.4,99.64,100.34,171700.0,67.0688,67.5262,67.015,67.4858,171700.0
2008-04-18 15:00:00,100.36,100.42,99.95,100.18,147500.0,67.4993,67.5396,67.2235,67.3782,147500.0
2008-04-18 15:05:00,100.19,100.86,100.15,100.59,229000.0,67.3849,67.8356,67.358,67.654,229000.0
2008-04-18 15:10:00,100.59,100.81,100.45,100.75,162700.0,67.654,67.8019,67.5598,67.7616,162700.0
2008-04-18 15:15:00,100.78,100.79,100.54,100.66,130700.0,67.7818,67.7885,67.6203,67.701,130700.0
2008-04-18 15:20:00,100.66,100.7,100.23,100.68,143200.0,67.701,67.7279,67.4118,67.7145,143200.0
2008-04-18 15:25:00,100.67,100.79,100.58,100.58,178200.0,67.7078,67.7885,67.6472,67.6472,178200.0
2008-04-18 15:30:00,100.58,100.91,100.44,100.84,229100.0,67.6472,67.8692,67.5531,67.8221,229100.0
2008-04-18 15:35:00,100.83,100.84,100.57,100.71,149300.0,67.8154,67.8221,67.6405,67.7347,149300.0
2008-04-18 15:40:00,100.71,101.15,100.66,100.93,302100.0,67.7347,68.0306,67.701,67.8826,302100.0
2008-04-18 15:45:00,100.92,100.92,100.04,100.18,369600.0,67.8759,67.8759,67.2841,67.3782,369600.0
2008-04-18 15:50:00,100.19,100.91,100.18,100.91,293200.0,67.3849,67.8692,67.3782,67.8692,293200.0
2008-04-18 15:55:00,100.91,101.91,100.87,101.77,638300.0,67.8692,68.5418,67.8423,68.4476,638300.0
2008-04-21 09:30:00,102.3,102.89,102.21,102.69,519000.0,68.8041,69.2009,68.7435,69.0664,519000.0
2008-04-21 09:35:00,102.69,103.73,102.65,103.7,613000.0,69.0664,69.7658,69.0395,69.7457,613000.0
2008-04-21 09:40:00,103.71,103.98,103.0,103.39,424900.0,69.7524,69.934,69.2749,69.5372,424900.0
2008-04-21 09:45:00,103.42,103.71,103.15,103.2,212000.0,69.5573,69.7524,69.3757,69.4094,212000.0
2008-04-21 09:50:00,103.22,103.94,103.05,103.89,299500.0,69.4228,69.9071,69.3085,69.8735,299500.0
2008-04-21 09:55:00,103.91,104.25,103.78,103.8,369000.0,69.8869,70.1156,69.7995,69.8129,369000.0
2008-04-21 10:00:00,103.81,104.17,103.6,104.02,240900.0,69.8196,70.0618,69.6784,69.9609,240900.0
2008-04-21 10:05:00,104.03,104.13,103.63,103.64,258200.0,69.9676,70.0349,69.6986,69.7053,258200.0
2008-04-21 10:10:00,103.63,103.9,103.53,103.79,206000.0,69.6986,69.8802,69.6313,69.8062,206000.0
2008-04-21 10:15:00,103.81,103.88,103.41,103.81,249400.0,69.8196,69.8667,69.5506,69.8196,249400.0
2008-04-21 10:20:00,103.79,103.9,103.6,103.62,191900.0,69.8062,69.8802,69.6784,69.6919,191900.0
2008-04-21 10:25:00,103.61,103.66,103.39,103.52,193000.0,69.6851,69.7188,69.5372,69.6246,193000.0
2008-04-21 10:30:00,103.51,103.52,103.2,103.29,247000.0,69.6179,69.6246,69.4094,69.4699,247000.0
2008-04-21 10:35:00,103.3,103.33,102.86,102.99,179700.0,69.4766,69.4968,69.1807,69.2681,179700.0
2008-04-21 10:40:00,103.0,103.55,102.98,103.53,189000.0,69.2749,69.6448,69.2614,69.6313,189000.0
2008-04-21 10:45:00,103.55,103.77,103.43,103.68,184900.0,69.6448,69.7927,69.5641,69.7322,184900.0
2008-04-21 10:50:00,103.68,103.85,103.25,103.26,141300.0,69.7322,69.8465,69.443,69.4497,141300.0
2008-04-21 10:55:00,103.26,103.62,103.25,103.59,124100.0,69.4497,69.6919,69.443,69.6717,124100.0
2008-04-21 11:00:00,103.6,103.82,103.49,103.64,105100.0,69.6784,69.8264,69.6044,69.7053,105100.0
2008-04-21 11:05:00,103.65,103.65,103.35,103.49,165200.0,69.712,69.712,69.5103,69.6044,165200.0
2008-04-21 11:10:00,103.46,103.62,103.33,103.43,104900.0,69.5842,69.6919,69.4968,69.5641,104900.0
2008-04-21 11:15:00,103.45,103.56,103.37,103.41,95500.0,69.5775,69.6515,69.5237,69.5506,95500.0
2008-04-21 11:20:00,103.43,103.62,103.37,103.46,104000.0,69.5641,69.6919,69.5237,69.5842,104000.0
2008-04-21 11:25:00,103.45,103.53,103.29,103.32,150900.0,69.5775,69.6313,69.4699,69.4901,150900.0
2008-04-21 11:30:00,103.29,103.74,103.29,103.65,139200.0,69.4699,69.7726,69.4699,69.712,139200.0
2008-04-21 11:35:00,103.64,103.72,103.45,103.45,85600.0,69.7053,69.7591,69.5775,69.5775,85600.0
2008-04-21 11:40:00,103.46,103.85,103.46,103.68,98100.0,69.5842,69.8465,69.5842,69.7322,98100.0
2008-04-21 11:45:00,103.69,103.81,103.46,103.51,81200.0,69.7389,69.8196,69.5842,69.6179,81200.0
2008-04-21 11:50:00,103.51,103.68,103.45,103.55,104300.0,69.6179,69.7322,69.5775,69.6448,104300.0
2008-04-21 11:55:00,103.53,103.85,103.53,103.71,153000.0,69.6313,69.8465,69.6313,69.7524,153000.0
2008-04-21 12:00:00,103.71,103.91,103.67,103.7,99400.0,69.7524,69.8869,69.7255,69.7457,99400.0
2008-04-21 12:05:00,103.69,103.83,103.67,103.69,86700.0,69.7389,69.8331,69.7255,69.7389,86700.0
2008-04-21 12:10:00,103.69,103.9,103.51,103.86,101900.0,69.7389,69.8802,69.6179,69.8533,101900.0
2008-04-21 12:15:00,103.83,103.89,103.57,103.62,60600.0,69.8331,69.8735,69.6582,69.6919,60600.0
2008-04-21 12:20:00,103.63,103.79,103.61,103.75,64700.0,69.6986,69.8062,69.6851,69.7793,64700.0
2008-04-21 12:25:00,103.79,103.86,103.71,103.78,62200.0,69.8062,69.8533,69.7524,69.7995,62200.0
2008-04-21 12:30:00,103.81,103.86,103.72,103.79,45400.0,69.8196,69.8533,69.7591,69.8062,45400.0
2008-04-21 12:35:00,103.8,103.82,103.64,103.67,78200.0,69.8129,69.8264,69.7053,69.7255,78200.0
2008-04-21 12:40:00,103.66,103.77,103.58,103.68,60700.0,69.7188,69.7927,69.665,69.7322,60700.0
2008-04-21 12:45:00,103.68,103.77,103.61,103.61,54600.0,69.7322,69.7927,69.6851,69.6851,54600.0
2008-04-21 12:50:00,103.6,103.77,103.57,103.69,69700.0,69.6784,69.7927,69.6582,69.7389,69700.0
2008-04-21 12:55:00,103.68,103.89,103.66,103.83,81100.0,69.7322,69.8735,69.7188,69.8331,81100.0
2008-04-21 13:00:00,103.82,104.05,103.82,103.94,128700.0,69.8264,69.9811,69.8264,69.9071,128700.0
2008-04-21 13:05:00,103.91,104.2,103.91,104.11,108900.0,69.8869,70.0819,69.8869,70.0214,108900.0
2008-04-21 13:10:00,104.11,104.15,103.98,104.15,69200.0,70.0214,70.0483,69.934,70.0483,69200.0
2008-04-21 13:15:00,104.12,104.34,104.03,104.33,94100.0,70.0281,70.1761,69.9676,70.1694,94100.0
2008-04-21 13:20:00,104.33,104.4,104.13,104.23,85400.0,70.1694,70.2165,70.0349,70.1021,85400.0
2008-04-21 13:25:00,104.23,104.36,104.08,104.1,60900.0,70.1021,70.1896,70.0012,70.0147,60900.0
2008-04-21 13:30:00,104.12,104.17,103.91,103.93,72900.0,70.0281,70.0618,69.8869,69.9004,72900.0
2008-04-21 13:35:00,103.94,104.11,103.94,104.08,56700.0,69.9071,70.0214,69.9071,70.0012,56700.0
2008-04-21 13:40:00,104.1,104.2,103.75,103.79,103700.0,70.0147,70.0819,69.7793,69.8062,103700.0
2008-04-21 13:45:00,103.78,103.89,103.77,103.85,69400.0,69.7995,69.8735,69.7927,69.8465,69400.0
2008-04-21 13:50:00,103.86,103.91,103.78,103.82,81700.0,69.8533,69.8869,69.7995,69.8264,81700.0
2008-04-21 13:55:00,103.83,103.96,103.76,103.95,103800.0,69.8331,69.9205,69.786,69.9138,103800.0
2008-04-21 14:00:00,103.95,104.08,103.93,104.03,79500.0,69.9138,70.0012,69.9004,69.9676,79500.0
2008-04-21 14:05:00,104.04,104.22,103.98,104.0,72600.0,69.9743,70.0954,69.934,69.9474,72600.0
2008-04-21 14:10:00,104.0,104.06,103.89,103.96,66200.0,69.9474,69.9878,69.8735,69.9205,66200.0
2008-04-21 14:15:00,103.96,104.17,103.89,104.17,94400.0,69.9205,70.0618,69.8735,70.0618,94400.0
2008-04-21 14:20:00,104.18,104.19,104.05,104.07,63100.0,70.0685,70.0752,69.9811,69.9945,63100.0
2008-04-21 14:25:00,104.09,104.17,104.09,104.11,55300.0,70.008,70.0618,70.008,70.0214,55300.0
2008-04-21 14:30:00,104.12,104.17,103.94,104.09,104100.0,70.0281,70.0618,69.9071,70.008,104100.0
2008-04-21 14:35:00,104.1,104.49,104.09,104.41,156600.0,70.0147,70.277,70.008,70.2232,156600.0
2008-04-21 14:40:00,104.41,104.69,104.4,104.55,133800.0,70.2232,70.4115,70.2165,70.3173,133800.0
2008-04-21 14:45:00,104.56,105.0,104.54,104.87,217100.0,70.3241,70.62,70.3106,70.5326,217100.0
2008-04-21 14:50:00,104.87,104.98,104.66,104.94,140000.0,70.5326,70.6066,70.3913,70.5797,140000.0
2008-04-21 14:55:00,104.94,105.33,104.92,105.29,274500.0,70.5797,70.842,70.5662,70.8151,274500.0
2008-04-21 15:00:00,105.28,105.71,105.24,105.62,244800.0,70.8083,71.0975,70.7814,71.037,244800.0
2008-04-21 15:05:00,105.64,105.97,105.52,105.97,261100.0,71.0505,71.2724,70.9697,71.2724,261100.0
2008-04-21 15:10:00,105.99,106.25,105.86,105.87,327600.0,71.2859,71.4607,71.1984,71.2051,327600.0
2008-04-21 15:15:00,105.9,106.34,105.89,106.12,260800.0,71.2253,71.5213,71.2186,71.3733,260800.0
2008-04-21 15:20:00,106.11,106.94,105.77,106.78,380100.0,71.3666,71.9248,71.1379,71.8172,380100.0
2008-04-21 15:25:00,106.81,106.9,106.62,106.77,338000.0,71.8374,71.8979,71.7096,71.8105,338000.0
2008-04-21 15:30:00,106.8,107.11,106.55,107.01,422600.0,71.8306,72.0391,71.6625,71.9719,422600.0
2008-04-21 15:35:00,107.0,107.03,106.65,106.82,325800.0,71.9651,71.9853,71.7297,71.8441,325800.0
2008-04-21 15:40:00,106.83,107.08,106.64,106.81,214700.0,71.8508,72.019,71.723,71.8374,214700.0
2008-04-21 15:45:00,106.79,107.08,106.58,107.0,339000.0,71.8239,72.019,71.6827,71.9651,339000.0
2008-04-21 15:50:00,107.0,107.05,106.83,106.89,417000.0,71.9651,71.9988,71.8508,71.8912,417000.0
2008-04-21 15:55:00,106.89,107.22,106.88,106.94,569400.0,71.8912,72.1131,71.8844,71.9248,569400.0
2008-04-22 09:30:00,105.5,105.94,104.8,105.31,432100.0,70.9563,71.2522,70.4855,70.8285,432100.0
2008-04-22 09:35:00,105.3,106.28,105.25,106.27,474200.0,70.8218,71.4809,70.7881,71.4742,474200.0
2008-04-22 09:40:00,106.31,106.33,105.36,105.66,216800.0,71.5011,71.5145,70.8621,71.0639,216800.0
2008-04-22 09:45:00,105.65,106.17,105.55,105.89,225100.0,71.0572,71.4069,70.9899,71.2186,225100.0
2008-04-22 09:50:00,105.89,105.89,105.05,105.26,242700.0,71.2186,71.2186,70.6536,70.7949,242700.0
2008-04-22 09:55:00,105.25,105.39,104.95,105.25,251900.0,70.7881,70.8823,70.5864,70.7881,251900.0
2008-04-22 10:00:00,105.25,105.27,104.58,104.74,240000.0,70.7881,70.8016,70.3375,70.4451,240000.0
2008-04-22 10:05:00,104.75,104.9,104.3,104.3,261000.0,70.4519,70.5527,70.1492,70.1492,261000.0
2008-04-22 10:10:00,104.3,105.01,104.3,104.75,174000.0,70.1492,70.6267,70.1492,70.4519,174000.0
2008-04-22 10:15:00,104.74,105.18,104.6,104.93,165000.0,70.4451,70.7411,70.351,70.5729,165000.0
2008-04-22 10:20:00,104.92,105.09,104.73,104.82,199500.0,70.5662,70.6805,70.4384,70.4989,199500.0
2008-04-22 10:25:00,104.83,104.93,104.48,104.55,161400.0,70.5057,70.5729,70.2703,70.3173,161400.0
2008-04-22 10:30:00,104.56,104.75,104.5,104.52,133400.0,70.3241,70.4519,70.2837,70.2972,133400.0
2008-04-22 10:35:00,104.52,104.68,104.45,104.66,91500.0,70.2972,70.4048,70.2501,70.3913,91500.0
2008-04-22 10:40:00,104.69,105.01,104.65,104.94,90800.0,70.4115,70.6267,70.3846,70.5797,90800.0
2008-04-22 10:45:00,104.95,104.99,104.52,104.52,96800.0,70.5864,70.6133,70.2972,70.2972,96800.0
2008-04-22 10:50:00,104.51,104.62,104.33,104.37,118500.0,70.2904,70.3644,70.1694,70.1963,118500.0
2008-04-22 10:55:00,104.36,104.46,104.07,104.19,147800.0,70.1896,70.2568,69.9945,70.0752,147800.0
2008-04-22 11:00:00,104.19,104.28,104.02,104.24,192500.0,70.0752,70.1358,69.9609,70.1089,192500.0
2008-04-22 11:05:00,104.25,104.41,104.11,104.16,109100.0,70.1156,70.2232,70.0214,70.055,109100.0
2008-04-22 11:10:00,104.18,104.36,104.02,104.13,95400.0,70.0685,70.1896,69.9609,70.0349,95400.0
2008-04-22 11:15:00,104.12,104.34,104.08,104.3,57500.0,70.0281,70.1761,70.0012,70.1492,57500.0
2008-04-22 11:20:00,104.29,104.94,104.27,104.87,134600.0,70.1425,70.5797,70.129,70.5326,134600.0
2008-04-22 11:25:00,104.88,105.24,104.77,105.01,177500.0,70.5393,70.7814,70.4653,70.6267,177500.0
2008-04-22 11:30:00,105.01,105.21,104.84,104.98,131500.0,70.6267,70.7612,70.5124,70.6066,131500.0
2008-04-22 11:35:00,105.01,105.23,105.0,105.18,94100.0,70.6267,70.7747,70.62,70.7411,94100.0
2008-04-22 11:40:00,105.18,105.24,105.07,105.23,208100.0,70.7411,70.7814,70.6671,70.7747,208100.0
2008-04-22 11:45:00,105.23,105.46,105.15,105.29,159200.0,70.7747,70.9294,70.7209,70.8151,159200.0
2008-04-22 11:50:00,105.25,105.35,104.79,104.98,120100.0,70.7881,70.8554,70.4788,70.6066,120100.0
2008-04-22 11:55:00,104.95,105.03,104.72,104.72,82400.0,70.5864,70.6402,70.4317,70.4317,82400.0
2008-04-22 12:00:00,104.7,104.75,104.42,104.46,138100.0,70.4182,70.4519,70.2299,70.2568,138100.0
2008-04-22 12:05:00,104.43,104.81,104.41,104.58,107200.0,70.2366,70.4922,70.2232,70.3375,107200.0
2008-04-22 12:10:00,104.62,105.0,104.58,104.98,100400.0,70.3644,70.62,70.3375,70.6066,100400.0
2008-04-22 12:15:00,104.96,104.97,104.57,104.57,66800.0,70.5931,70.5998,70.3308,70.3308,66800.0
2008-04-22 12:20:00,104.59,104.87,104.59,104.76,108900.0,70.3443,70.5326,70.3443,70.4586,108900.0
2008-04-22 12:25:00,104.74,104.76,104.5,104.69,89400.0,70.4451,70.4586,70.2837,70.4115,89400.0
2008-04-22 12:30:00,104.7,104.74,104.46,104.61,127600.0,70.4182,70.4451,70.2568,70.3577,127600.0
2008-04-22 12:35:00,104.61,104.83,104.55,104.75,81000.0,70.3577,70.5057,70.3173,70.4519,81000.0
2008-04-22 12:40:00,104.73,104.82,104.63,104.68,64700.0,70.4384,70.4989,70.3712,70.4048,64700.0
2008-04-22 12:45:00,104.7,104.92,104.57,104.91,72100.0,70.4182,70.5662,70.3308,70.5595,72100.0
2008-04-22 12:50:00,104.91,105.0,104.68,104.86,57300.0,70.5595,70.62,70.4048,70.5258,57300.0
2008-04-22 12:55:00,104.87,104.87,104.64,104.76,80500.0,70.5326,70.5326,70.3779,70.4586,80500.0
2008-04-22 13:00:00,104.78,104.87,104.65,104.85,81400.0,70.472,70.5326,70.3846,70.5191,81400.0
2008-04-22 13:05:00,104.87,104.99,104.77,104.84,99500.0,70.5326,70.6133,70.4653,70.5124,99500.0
2008-04-22 13:10:00,104.85,105.0,104.83,104.92,81100.0,70.5191,70.62,70.5057,70.5662,81100.0
2008-04-22 13:15:00,104.93,105.0,104.76,104.98,66300.0,70.5729,70.62,70.4586,70.6066,66300.0
2008-04-22 13:20:00,104.98,105.12,104.96,104.98,102100.0,70.6066,70.7007,70.5931,70.6066,102100.0
2008-04-22 13:25:00,104.98,105.14,104.96,105.01,83300.0,70.6066,70.7142,70.5931,70.6267,83300.0
2008-04-22 13:30:00,105.01,105.01,104.7,104.75,91800.0,70.6267,70.6267,70.4182,70.4519,91800.0
2008-04-22 13:35:00,104.76,104.97,104.75,104.9,76300.0,70.4586,70.5998,70.4519,70.5527,76300.0
2008-04-22 13:40:00,104.91,105.01,104.82,104.94,57800.0,70.5595,70.6267,70.4989,70.5797,57800.0
2008-04-22 13:45:00,104.93,105.01,104.84,105.0,63300.0,70.5729,70.6267,70.5124,70.62,63300.0
2008-04-22 13:50:00,104.99,105.24,104.95,105.14,70800.0,70.6133,70.7814,70.5864,70.7142,70800.0
2008-04-22 13:55:00,105.14,105.24,105.0,105.1,78500.0,70.7142,70.7814,70.62,70.6873,78500.0
2008-04-22 14:00:00,105.09,105.15,104.91,104.99,85200.0,70.6805,70.7209,70.5595,70.6133,85200.0
2008-04-22 14:05:00,105.0,105.16,104.84,104.95,60100.0,70.62,70.7276,70.5124,70.5864,60100.0
2008-04-22 14:10:00,104.95,105.16,104.95,105.01,87900.0,70.5864,70.7276,70.5864,70.6267,87900.0
2008-04-22 14:15:00,105.02,105.18,104.9,104.95,97700.0,70.6335,70.7411,70.5527,70.5864,97700.0
2008-04-22 14:20:00,104.94,105.18,104.84,105.11,176000.0,70.5797,70.7411,70.5124,70.694,176000.0
2008-04-22 14:25:00,105.12,105.23,104.98,105.08,87500.0,70.7007,70.7747,70.6066,70.6738,87500.0
2008-04-22 14:30:00,105.08,105.27,105.05,105.16,77100.0,70.6738,70.8016,70.6536,70.7276,77100.0
2008-04-22 14:35:00,105.18,105.4,104.7,104.86,119700.0,70.7411,70.889,70.4182,70.5258,119700.0
2008-04-22 14:40:00,104.85,105.1,104.63,104.68,133900.0,70.5191,70.6873,70.3712,70.4048,133900.0
2008-04-22 14:45:00,104.68,104.83,104.68,104.72,100400.0,70.4048,70.5057,70.4048,70.4317,100400.0
2008-04-22 14:50:00,104.69,104.88,104.65,104.78,75100.0,70.4115,70.5393,70.3846,70.472,75100.0
2008-04-22 14:55:00,104.78,104.86,104.62,104.74,52600.0,70.472,70.5258,70.3644,70.4451,52600.0
2008-04-22 15:00:00,104.74,104.93,104.68,104.83,60500.0,70.4451,70.5729,70.4048,70.5057,60500.0
2008-04-22 15:05:00,104.84,105.15,104.76,105.03,105200.0,70.5124,70.7209,70.4586,70.6402,105200.0
2008-04-22 15:10:00,105.0,105.15,104.85,105.02,154500.0,70.62,70.7209,70.5191,70.6335,154500.0
2008-04-22 15:15:00,105.02,105.34,105.02,105.2,92400.0,70.6335,70.8487,70.6335,70.7545,92400.0
2008-04-22 15:20:00,105.2,105.4,105.11,105.13,122400.0,70.7545,70.889,70.694,70.7074,122400.0
2008-04-22 15:25:00,105.12,105.47,104.92,105.47,123500.0,70.7007,70.9361,70.5662,70.9361,123500.0
2008-04-22 15:30:00,105.44,105.7,105.37,105.52,153800.0,70.9159,71.0908,70.8689,70.9697,153800.0
2008-04-22 15:35:00,105.53,105.65,105.35,105.58,177500.0,70.9765,71.0572,70.8554,71.0101,177500.0
2008-04-22 15:40:00,105.58,105.87,105.43,105.83,165600.0,71.0101,71.2051,70.9092,71.1782,165600.0
2008-04-22 15:45:00,105.82,106.11,105.55,106.01,140000.0,71.1715,71.3666,70.9899,71.2993,140000.0
2008-04-22 15:50:00,106.01,106.04,105.64,105.65,237000.0,71.2993,71.3195,71.0505,71.0572,237000.0
2008-04-22 15:55:00,105.66,106.04,105.65,106.0,263000.0,71.0639,71.3195,71.0572,71.2926,263000.0
2008-04-23 09:30:00,105.41,106.34,105.38,106.16,237200.0,70.8958,71.5213,70.8756,71.4002,237200.0
2008-04-23 09:35:00,106.19,106.48,105.76,105.76,210200.0,71.4204,71.6154,71.1312,71.1312,210200.0
2008-04-23 09:40:00,105.86,105.86,104.83,104.85,218500.0,71.1984,71.1984,70.5057,70.5191,218500.0
2008-04-23 09:45:00,104.83,104.88,104.28,104.65,189100.0,70.5057,70.5393,70.1358,70.3846,189100.0
2008-04-23 09:50:00,104.69,105.18,104.62,104.87,148200.0,70.4115,70.7411,70.3644,70.5326,148200.0
2008-04-23 09:55:00,104.87,105.0,104.64,104.97,136900.0,70.5326,70.62,70.3779,70.5998,136900.0
2008-04-23 10:00:00,104.95,105.05,104.0,104.01,285200.0,70.5864,70.6536,69.9474,69.9542,285200.0
2008-04-23 10:05:00,104.01,104.2,103.89,103.96,210300.0,69.9542,70.0819,69.8735,69.9205,210300.0
2008-04-23 10:10:00,103.97,104.46,103.96,104.44,102800.0,69.9273,70.2568,69.9205,70.2434,102800.0
2008-04-23 10:15:00,104.43,104.69,104.21,104.3,125500.0,70.2366,70.4115,70.0887,70.1492,125500.0
2008-04-23 10:20:00,104.31,104.36,103.87,104.15,139600.0,70.1559,70.1896,69.86,70.0483,139600.0
2008-04-23 10:25:00,104.15,104.23,103.95,104.0,172300.0,70.0483,70.1021,69.9138,69.9474,172300.0
2008-04-23 10:30:00,104.0,104.8,103.79,104.32,252200.0,69.9474,70.4855,69.8062,70.1627,252200.0
2008-04-23 10:35:00,104.34,104.76,104.18,104.2,157200.0,70.1761,70.4586,70.0685,70.0819,157200.0
2008-04-23 10:40:00,104.17,104.71,104.1,104.51,174100.0,70.0618,70.425,70.0147,70.2904,174100.0
2008-04-23 10:45:00,104.51,104.84,104.44,104.67,122600.0,70.2904,70.5124,70.2434,70.3981,122600.0
2008-04-23 10:50:00,104.72,104.97,104.5,104.89,154700.0,70.4317,70.5998,70.2837,70.546,154700.0
2008-04-23 10:55:00,104.89,105.22,104.77,104.96,128200.0,70.546,70.768,70.4653,70.5931,128200.0
2008-04-23 11:00:00,104.97,105.1,104.66,105.06,141000.0,70.5998,70.6873,70.3913,70.6604,141000.0
2008-04-23 11:05:00,105.06,105.25,104.87,105.05,95200.0,70.6604,70.7881,70.5326,70.6536,95200.0
2008-04-23 11:10:00,105.02,105.24,104.92,105.02,68900.0,70.6335,70.7814,70.5662,70.6335,68900.0
2008-04-23 11:15:00,105.04,105.13,104.85,104.99,106900.0,70.6469,70.7074,70.5191,70.6133,106900.0
2008-04-23 11:20:00,105.0,105.12,104.96,105.02,136100.0,70.62,70.7007,70.5931,70.6335,136100.0
2008-04-23 11:25:00,105.0,105.05,104.76,104.81,72000.0,70.62,70.6536,70.4586,70.4922,72000.0
2008-04-23 11:30:00,104.83,104.91,104.71,104.79,57100.0,70.5057,70.5595,70.425,70.4788,57100.0
2008-04-23 11:35:00,104.81,104.88,104.36,104.68,95400.0,70.4922,70.5393,70.1896,70.4048,95400.0
2008-04-23 11:40:00,104.68,105.0,104.61,104.9,71000.0,70.4048,70.62,70.3577,70.5527,71000.0
2008-04-23 11:45:00,104.91,104.98,104.8,104.84,62200.0,70.5595,70.6066,70.4855,70.5124,62200.0
2008-04-23 11:50:00,104.85,104.87,104.6,104.63,61100.0,70.5191,70.5326,70.351,70.3712,61100.0
2008-04-23 11:55:00,104.63,104.75,104.5,104.63,50000.0,70.3712,70.4519,70.2837,70.3712,50000.0
2008-04-23 12:00:00,104.63,104.81,104.58,104.7,42500.0,70.3712,70.4922,70.3375,70.4182,42500.0
2008-04-23 12:05:00,104.68,104.84,104.66,104.76,64300.0,70.4048,70.5124,70.3913,70.4586,64300.0
2008-04-23 12:10:00,104.72,104.82,104.6,104.62,47000.0,70.4317,70.4989,70.351,70.3644,47000.0
2008-04-23 12:15:00,104.61,104.71,104.45,104.54,55200.0,70.3577,70.425,70.2501,70.3106,55200.0
2008-04-23 12:20:00,104.51,104.68,104.4,104.56,90100.0,70.2904,70.4048,70.2165,70.3241,90100.0
2008-04-23 12:25:00,104.56,104.67,104.38,104.61,66200.0,70.3241,70.3981,70.203,70.3577,66200.0
2008-04-23 12:30:00,104.62,104.65,104.39,104.4,92600.0,70.3644,70.3846,70.2097,70.2165,92600.0
2008-04-23 12:35:00,104.43,104.57,104.3,104.33,81300.0,70.2366,70.3308,70.1492,70.1694,81300.0
2008-04-23 12:40:00,104.31,104.41,104.21,104.33,57100.0,70.1559,70.2232,70.0887,70.1694,57100.0
2008-04-23 12:45:00,104.34,104.36,104.13,104.26,57900.0,70.1761,70.1896,70.0349,70.1223,57900.0
2008-04-23 12:50:00,104.25,104.54,104.19,104.35,61700.0,70.1156,70.3106,70.0752,70.1828,61700.0
2008-04-23 12:55:00,104.35,104.44,104.15,104.29,57000.0,70.1828,70.2434,70.0483,70.1425,57000.0
2008-04-23 13:00:00,104.31,104.32,103.94,104.27,88400.0,70.1559,70.1627,69.9071,70.129,88400.0
2008-04-23 13:05:00,104.24,104.44,104.09,104.42,39500.0,70.1089,70.2434,70.008,70.2299,39500.0
2008-04-23 13:10:00,104.42,104.45,104.27,104.28,51500.0,70.2299,70.2501,70.129,70.1358,51500.0
2008-04-23 13:15:00,104.3,104.42,104.12,104.3,166100.0,70.1492,70.2299,70.0281,70.1492,166100.0
2008-04-23 13:20:00,104.31,104.69,104.31,104.67,47400.0,70.1559,70.4115,70.1559,70.3981,47400.0
2008-04-23 13:25:00,104.68,104.79,104.65,104.77,47100.0,70.4048,70.4788,70.3846,70.4653,47100.0
2008-04-23 13:30:00,104.77,104.8,104.53,104.79,66900.0,70.4653,70.4855,70.3039,70.4788,66900.0
2008-04-23 13:35:00,104.8,104.92,104.69,104.87,98500.0,70.4855,70.5662,70.4115,70.5326,98500.0
2008-04-23 13:40:00,104.9,104.98,104.69,104.78,180300.0,70.5527,70.6066,70.4115,70.472,180300.0
2008-04-23 13:45:00,104.76,104.95,104.68,104.94,71900.0,70.4586,70.5864,70.4048,70.5797,71900.0
2008-04-23 13:50:00,104.9,105.1,104.88,105.08,100000.0,70.5527,70.6873,70.5393,70.6738,100000.0
2008-04-23 13:55:00,105.08,105.1,104.71,104.82,139500.0,70.6738,70.6873,70.425,70.4989,139500.0
2008-04-23 14:00:00,104.84,105.01,104.4,104.42,169900.0,70.5124,70.6267,70.2165,70.2299,169900.0
2008-04-23 14:05:00,104.41,104.61,104.19,104.25,139500.0,70.2232,70.3577,70.0752,70.1156,139500.0
2008-04-23 14:10:00,104.24,104.65,104.23,104.47,114600.0,70.1089,70.3846,70.1021,70.2635,114600.0
2008-04-23 14:15:00,104.47,104.63,104.26,104.4,66800.0,70.2635,70.3712,70.1223,70.2165,66800.0
2008-04-23 14:20:00,104.42,104.72,104.39,104.43,59700.0,70.2299,70.4317,70.2097,70.2366,59700.0
2008-04-23 14:25:00,104.43,104.58,104.37,104.5,46500.0,70.2366,70.3375,70.1963,70.2837,46500.0
2008-04-23 14:30:00,104.51,104.85,104.47,104.55,72100.0,70.2904,70.5191,70.2635,70.3173,72100.0
2008-04-23 14:35:00,104.54,104.68,104.27,104.3,82500.0,70.3106,70.4048,70.129,70.1492,82500.0
2008-04-23 14:40:00,104.3,104.41,104.2,104.38,118000.0,70.1492,70.2232,70.0819,70.203,118000.0
2008-04-23 14:45:00,104.39,104.47,104.33,104.37,69100.0,70.2097,70.2635,70.1694,70.1963,69100.0
2008-04-23 14:50:00,104.37,104.63,104.36,104.51,47900.0,70.1963,70.3712,70.1896,70.2904,47900.0
2008-04-23 14:55:00,104.51,104.7,104.48,104.51,82700.0,70.2904,70.4182,70.2703,70.2904,82700.0
2008-04-23 15:00:00,104.54,104.86,104.51,104.68,80000.0,70.3106,70.5258,70.2904,70.4048,80000.0
2008-04-23 15:05:00,104.68,104.85,104.59,104.69,81900.0,70.4048,70.5191,70.3443,70.4115,81900.0
2008-04-23 15:10:00,104.7,104.96,104.67,104.9,98100.0,70.4182,70.5931,70.3981,70.5527,98100.0
2008-04-23 15:15:00,104.88,104.97,104.82,104.93,112000.0,70.5393,70.5998,70.4989,70.5729,112000.0
2008-04-23 15:20:00,104.94,105.04,104.86,104.94,126900.0,70.5797,70.6469,70.5258,70.5797,126900.0
2008-04-23 15:25:00,104.94,104.99,104.67,104.78,269900.0,70.5797,70.6133,70.3981,70.472,269900.0
2008-04-23 15:30:00,104.77,104.9,104.71,104.84,116200.0,70.4653,70.5527,70.425,70.5124,116200.0
2008-04-23 15:35:00,104.84,104.95,104.62,104.88,122500.0,70.5124,70.5864,70.3644,70.5393,122500.0
2008-04-23 15:40:00,104.87,104.96,104.72,104.81,119800.0,70.5326,70.5931,70.4317,70.4922,119800.0
2008-04-23 15:45:00,104.81,104.81,104.61,104.71,105200.0,70.4922,70.4922,70.3577,70.425,105200.0
2008-04-23 15:50:00,104.74,104.9,104.68,104.8,156200.0,70.4451,70.5527,70.4048,70.4855,156200.0
2008-04-23 15:55:00,104.8,105.02,104.78,104.91,304200.0,70.4855,70.6335,70.472,70.5595,304200.0
2008-04-24 09:30:00,103.9,103.9,102.65,103.42,283200.0,69.8802,69.8802,69.0395,69.5573,283200.0
2008-04-24 09:35:00,103.41,103.52,102.18,102.36,181300.0,69.5506,69.6246,68.7234,68.8444,181300.0
2008-04-24 09:40:00,102.36,102.36,100.8,100.83,270000.0,68.8444,68.8444,67.7952,67.8154,270000.0
2008-04-24 09:45:00,100.84,101.26,100.8,101.17,155300.0,67.8221,68.1046,67.7952,68.0441,155300.0
2008-04-24 09:50:00,101.15,101.56,101.07,101.44,171400.0,68.0306,68.3064,67.9768,68.2257,171400.0
2008-04-24 09:55:00,101.46,101.63,101.43,101.59,260100.0,68.2391,68.3534,68.2189,68.3265,260100.0
2008-04-24 10:00:00,101.59,101.6,101.17,101.34,197600.0,68.3265,68.3333,68.0441,68.1584,197600.0
2008-04-24 10:05:00,101.31,101.97,101.31,101.63,213900.0,68.1382,68.5821,68.1382,68.3534,213900.0
2008-04-24 10:10:00,101.61,101.85,101.5,101.7,138700.0,68.34,68.5014,68.266,68.4005,138700.0
2008-04-24 10:15:00,101.71,101.76,101.09,101.18,107700.0,68.4072,68.4409,67.9903,68.0508,107700.0
2008-04-24 10:20:00,101.17,101.23,100.52,100.7,149700.0,68.0441,68.0844,67.6069,67.7279,149700.0
2008-04-24 10:25:00,100.7,101.1,100.6,101.02,119000.0,67.7279,67.997,67.6607,67.9432,119000.0
2008-04-24 10:30:00,101.02,101.38,101.02,101.14,181600.0,67.9432,68.1853,67.9432,68.0239,181600.0
2008-04-24 10:35:00,101.12,101.2,100.75,101.06,217200.0,68.0104,68.0642,67.7616,67.9701,217200.0
2008-04-24 10:40:00,101.05,101.6,101.04,101.53,183200.0,67.9633,68.3333,67.9566,68.2862,183200.0
2008-04-24 10:45:00,101.49,101.85,101.49,101.81,170300.0,68.2593,68.5014,68.2593,68.4745,170300.0
2008-04-24 10:50:00,101.78,101.81,101.54,101.66,67000.0,68.4543,68.4745,68.2929,68.3736,67000.0
2008-04-24 10:55:00,101.64,101.91,101.62,101.73,50200.0,68.3602,68.5418,68.3467,68.4207,50200.0
2008-04-24 11:00:00,101.73,101.8,101.43,101.62,75400.0,68.4207,68.4678,68.2189,68.3467,75400.0
2008-04-24 11:05:00,101.62,101.75,101.31,101.48,79200.0,68.3467,68.4341,68.1382,68.2526,79200.0
2008-04-24 11:10:00,101.48,101.75,101.23,101.75,76300.0,68.2526,68.4341,68.0844,68.4341,76300.0
2008-04-24 11:15:00,101.75,102.21,101.72,102.13,113600.0,68.4341,68.7435,68.414,68.6897,113600.0
2008-04-24 11:20:00,102.14,102.23,102.04,102.17,110300.0,68.6965,68.757,68.6292,68.7166,110300.0
2008-04-24 11:25:00,102.17,102.2,101.89,101.97,132200.0,68.7166,68.7368,68.5283,68.5821,132200.0
2008-04-24 11:30:00,101.98,102.43,101.97,102.28,165500.0,68.5888,68.8915,68.5821,68.7906,165500.0
2008-04-24 11:35:00,102.28,102.48,102.18,102.24,108500.0,68.7906,68.9251,68.7234,68.7637,108500.0
2008-04-24 11:40:00,102.22,102.48,102.09,102.41,70800.0,68.7503,68.9251,68.6628,68.878,70800.0
2008-04-24 11:45:00,102.41,103.25,102.39,102.92,152600.0,68.878,69.443,68.8646,69.2211,152600.0
2008-04-24 11:50:00,102.92,103.03,102.35,102.35,126000.0,69.2211,69.295,68.8377,68.8377,126000.0
2008-04-24 11:55:00,102.31,102.43,102.2,102.32,45400.0,68.8108,68.8915,68.7368,68.8175,45400.0
2008-04-24 12:00:00,102.31,102.69,102.28,102.56,52600.0,68.8108,69.0664,68.7906,68.9789,52600.0
2008-04-24 12:05:00,102.57,102.8,102.4,102.66,63300.0,68.9857,69.1403,68.8713,69.0462,63300.0
2008-04-24 12:10:00,102.66,102.71,102.23,102.26,138600.0,69.0462,69.0798,68.757,68.7772,138600.0
2008-04-24 12:15:00,102.23,102.51,102.16,102.25,58500.0,68.757,68.9453,68.7099,68.7704,58500.0
2008-04-24 12:20:00,102.25,102.34,101.88,101.94,68300.0,68.7704,68.831,68.5216,68.5619,68300.0
2008-04-24 12:25:00,101.97,102.09,101.77,101.85,85400.0,68.5821,68.6628,68.4476,68.5014,85400.0
2008-04-24 12:30:00,101.84,101.91,101.75,101.75,54000.0,68.4947,68.5418,68.4341,68.4341,54000.0
2008-04-24 12:35:00,101.75,101.82,101.55,101.73,63500.0,68.4341,68.4812,68.2996,68.4207,63500.0
2008-04-24 12:40:00,101.73,102.13,101.72,101.99,95500.0,68.4207,68.6897,68.414,68.5956,95500.0
2008-04-24 12:45:00,101.99,102.07,101.76,102.06,63800.0,68.5956,68.6494,68.4409,68.6426,63800.0
2008-04-24 12:50:00,102.05,102.1,101.91,101.97,72600.0,68.6359,68.6695,68.5418,68.5821,72600.0
2008-04-24 12:55:00,101.97,102.22,101.96,102.18,32200.0,68.5821,68.7503,68.5754,68.7234,32200.0
2008-04-24 13:00:00,102.18,102.27,101.92,102.21,63800.0,68.7234,68.7839,68.5485,68.7435,63800.0
2008-04-24 13:05:00,102.15,102.24,102.02,102.11,63900.0,68.7032,68.7637,68.6157,68.6763,63900.0
2008-04-24 13:10:00,102.1,102.21,102.07,102.15,40800.0,68.6695,68.7435,68.6494,68.7032,40800.0
2008-04-24 13:15:00,102.17,102.21,102.01,102.09,48700.0,68.7166,68.7435,68.609,68.6628,48700.0
2008-04-24 13:20:00,102.07,102.15,101.96,102.01,63600.0,68.6494,68.7032,68.5754,68.609,63600.0
2008-04-24 13:25:00,102.0,102.35,101.95,102.28,55200.0,68.6023,68.8377,68.5687,68.7906,55200.0
2008-04-24 13:30:00,102.27,102.35,102.01,102.03,63500.0,68.7839,68.8377,68.609,68.6225,63500.0
2008-04-24 13:35:00,102.03,102.09,101.88,101.95,81200.0,68.6225,68.6628,68.5216,68.5687,81200.0
2008-04-24 13:40:00,101.95,102.09,101.93,102.04,80900.0,68.5687,68.6628,68.5552,68.6292,80900.0
2008-04-24 13:45:00,102.04,102.06,101.93,102.0,48500.0,68.6292,68.6426,68.5552,68.6023,48500.0
2008-04-24 13:50:00,101.99,102.14,101.95,102.07,57100.0,68.5956,68.6965,68.5687,68.6494,57100.0
2008-04-24 13:55:00,102.07,102.13,101.88,101.92,64400.0,68.6494,68.6897,68.5216,68.5485,64400.0
2008-04-24 14:00:00,101.93,102.12,101.92,101.95,80600.0,68.5552,68.683,68.5485,68.5687,80600.0
2008-04-24 14:05:00,101.94,102.28,101.94,102.18,75100.0,68.5619,68.7906,68.5619,68.7234,75100.0
2008-04-24 14:10:00,102.17,102.18,101.89,101.95,108500.0,68.7166,68.7234,68.5283,68.5687,108500.0
2008-04-24 14:15:00,101.94,102.5,101.94,102.31,78000.0,68.5619,68.9386,68.5619,68.8108,78000.0
2008-04-24 14:20:00,102.31,102.41,102.26,102.29,46100.0,68.8108,68.878,68.7772,68.7973,46100.0
2008-04-24 14:25:00,102.3,102.31,102.11,102.18,52200.0,68.8041,68.8108,68.6763,68.7234,52200.0
2008-04-24 14:30:00,102.19,102.29,101.99,102.23,72400.0,68.7301,68.7973,68.5956,68.757,72400.0
2008-04-24 14:35:00,102.23,102.35,102.04,102.13,52400.0,68.757,68.8377,68.6292,68.6897,52400.0
2008-04-24 14:40:00,102.09,102.11,101.98,102.01,109700.0,68.6628,68.6763,68.5888,68.609,109700.0
2008-04-24 14:45:00,102.0,102.21,102.0,102.03,78900.0,68.6023,68.7435,68.6023,68.6225,78900.0
2008-04-24 14:50:00,102.05,102.07,101.86,102.02,74400.0,68.6359,68.6494,68.5081,68.6157,74400.0
2008-04-24 14:55:00,102.04,102.1,101.95,102.04,60000.0,68.6292,68.6695,68.5687,68.6292,60000.0
2008-04-24 15:00:00,102.04,102.13,101.94,102.08,71100.0,68.6292,68.6897,68.5619,68.6561,71100.0
2008-04-24 15:05:00,102.08,102.29,102.07,102.17,82200.0,68.6561,68.7973,68.6494,68.7166,82200.0
2008-04-24 15:10:00,102.16,102.21,102.03,102.05,88900.0,68.7099,68.7435,68.6225,68.6359,88900.0
2008-04-24 15:15:00,102.05,102.06,101.79,102.03,106900.0,68.6359,68.6426,68.4611,68.6225,106900.0
2008-04-24 15:20:00,102.03,102.18,101.94,102.0,75700.0,68.6225,68.7234,68.5619,68.6023,75700.0
2008-04-24 15:25:00,101.98,102.17,101.97,102.15,90000.0,68.5888,68.7166,68.5821,68.7032,90000.0
2008-04-24 15:30:00,102.13,102.15,101.93,102.06,86400.0,68.6897,68.7032,68.5552,68.6426,86400.0
2008-04-24 15:35:00,102.06,102.11,101.95,102.05,103300.0,68.6426,68.6763,68.5687,68.6359,103300.0
2008-04-24 15:40:00,102.05,102.06,101.76,101.88,169300.0,68.6359,68.6426,68.4409,68.5216,169300.0
2008-04-24 15:45:00,101.88,102.13,101.73,102.13,251000.0,68.5216,68.6897,68.4207,68.6897,251000.0
2008-04-24 15:50:00,102.12,102.48,102.07,102.43,255900.0,68.683,68.9251,68.6494,68.8915,255900.0
2008-04-24 15:55:00,102.41,102.44,101.83,101.83,307900.0,68.878,68.8982,68.488,68.488,307900.0
2008-04-25 09:30:00,102.65,103.59,102.65,102.89,171300.0,69.0395,69.6717,69.0395,69.2009,171300.0
2008-04-25 09:35:00,102.89,103.0,102.41,102.52,122100.0,69.2009,69.2749,68.878,68.952,122100.0
2008-04-25 09:40:00,102.5,102.82,102.27,102.45,155400.0,68.9386,69.1538,68.7839,68.9049,155400.0
2008-04-25 09:45:00,102.41,102.57,101.58,101.9,142700.0,68.878,68.9857,68.3198,68.535,142700.0
2008-04-25 09:50:00,101.9,102.65,101.74,102.17,168700.0,68.535,69.0395,68.4274,68.7166,168700.0
2008-04-25 09:55:00,102.17,102.26,101.87,101.92,151900.0,68.7166,68.7772,68.5149,68.5485,151900.0
2008-04-25 10:00:00,101.9,101.98,101.07,101.2,203600.0,68.535,68.5888,67.9768,68.0642,203600.0
2008-04-25 10:05:00,101.16,101.4,100.75,100.75,288000.0,68.0373,68.1987,67.7616,67.7616,288000.0
2008-04-25 10:10:00,100.77,101.0,100.65,100.87,238300.0,67.775,67.9297,67.6943,67.8423,238300.0
2008-04-25 10:15:00,100.87,101.34,100.87,101.12,150600.0,67.8423,68.1584,67.8423,68.0104,150600.0
2008-04-25 10:20:00,101.15,101.22,100.52,100.67,153700.0,68.0306,68.0777,67.6069,67.7078,153700.0
2008-04-25 10:25:00,100.69,101.07,100.68,101.02,86200.0,67.7212,67.9768,67.7145,67.9432,86200.0
2008-04-25 10:30:00,101.03,101.69,101.0,101.26,118400.0,67.9499,68.3938,67.9297,68.1046,118400.0
2008-04-25 10:35:00,101.27,101.6,101.12,101.19,132600.0,68.1113,68.3333,68.0104,68.0575,132600.0
2008-04-25 10:40:00,101.19,101.4,100.81,101.4,129900.0,68.0575,68.1987,67.8019,68.1987,129900.0
2008-04-25 10:45:00,101.4,101.73,101.17,101.58,85900.0,68.1987,68.4207,68.0441,68.3198,85900.0
2008-04-25 10:50:00,101.56,101.91,101.48,101.88,100200.0,68.3064,68.5418,68.2526,68.5216,100200.0
2008-04-25 10:55:00,101.84,102.08,101.84,102.02,121900.0,68.4947,68.6561,68.4947,68.6157,121900.0
2008-04-25 11:00:00,102.02,102.24,102.0,102.1,113800.0,68.6157,68.7637,68.6023,68.6695,113800.0
2008-04-25 11:05:00,102.1,102.22,102.0,102.09,127800.0,68.6695,68.7503,68.6023,68.6628,127800.0
2008-04-25 11:10:00,102.1,102.12,101.57,101.68,116300.0,68.6695,68.683,68.3131,68.3871,116300.0
2008-04-25 11:15:00,101.69,101.98,101.62,101.9,52100.0,68.3938,68.5888,68.3467,68.535,52100.0
2008-04-25 11:20:00,101.9,102.04,101.51,102.02,85000.0,68.535,68.6292,68.2727,68.6157,85000.0
2008-04-25 11:25:00,102.04,102.24,101.84,102.14,81100.0,68.6292,68.7637,68.4947,68.6965,81100.0
2008-04-25 11:30:00,102.14,102.15,101.86,101.87,45400.0,68.6965,68.7032,68.5081,68.5149,45400.0
2008-04-25 11:35:00,101.88,102.03,101.65,101.67,84200.0,68.5216,68.6225,68.3669,68.3803,84200.0
2008-04-25 11:40:00,101.67,101.94,101.55,101.55,73000.0,68.3803,68.5619,68.2996,68.2996,73000.0
2008-04-25 11:45:00,101.55,101.83,101.55,101.74,47400.0,68.2996,68.488,68.2996,68.4274,47400.0
2008-04-25 11:50:00,101.71,101.79,101.56,101.75,36100.0,68.4072,68.4611,68.3064,68.4341,36100.0
2008-04-25 11:55:00,101.76,101.77,101.42,101.67,52900.0,68.4409,68.4476,68.2122,68.3803,52900.0
2008-04-25 12:00:00,101.65,101.78,101.48,101.78,65900.0,68.3669,68.4543,68.2526,68.4543,65900.0
2008-04-25 12:05:00,101.82,102.0,101.8,101.92,86300.0,68.4812,68.6023,68.4678,68.5485,86300.0
2008-04-25 12:10:00,101.89,102.06,101.73,102.01,71600.0,68.5283,68.6426,68.4207,68.609,71600.0
2008-04-25 12:15:00,102.03,102.09,101.79,101.83,29700.0,68.6225,68.6628,68.4611,68.488,29700.0
2008-04-25 12:20:00,101.83,101.9,101.75,101.9,26600.0,68.488,68.535,68.4341,68.535,26600.0
2008-04-25 12:25:00,101.9,101.9,101.75,101.87,20200.0,68.535,68.535,68.4341,68.5149,20200.0
2008-04-25 12:30:00,101.86,102.06,101.7,101.86,58600.0,68.5081,68.6426,68.4005,68.5081,58600.0
2008-04-25 12:35:00,101.85,102.17,101.85,102.17,32500.0,68.5014,68.7166,68.5014,68.7166,32500.0
2008-04-25 12:40:00,102.18,102.34,102.12,102.33,26600.0,68.7234,68.831,68.683,68.8242,26600.0
2008-04-25 12:45:00,102.33,102.67,102.26,102.54,51000.0,68.8242,69.0529,68.7772,68.9655,51000.0
2008-04-25 12:50:00,102.53,102.55,102.27,102.44,35500.0,68.9588,68.9722,68.7839,68.8982,35500.0
2008-04-25 12:55:00,102.46,102.46,102.22,102.25,26000.0,68.9117,68.9117,68.7503,68.7704,26000.0
2008-04-25 13:00:00,102.25,102.51,102.25,102.45,24100.0,68.7704,68.9453,68.7704,68.9049,24100.0
2008-04-25 13:05:00,102.44,102.53,102.42,102.49,29400.0,68.8982,68.9588,68.8848,68.9319,29400.0
2008-04-25 13:10:00,102.49,102.49,102.26,102.26,30500.0,68.9319,68.9319,68.7772,68.7772,30500.0
2008-04-25 13:15:00,102.26,102.33,102.14,102.17,58300.0,68.7772,68.8242,68.6965,68.7166,58300.0
2008-04-25 13:20:00,102.16,102.43,102.11,102.41,60500.0,68.7099,68.8915,68.6763,68.878,60500.0
2008-04-25 13:25:00,102.42,102.47,102.2,102.27,47600.0,68.8848,68.9184,68.7368,68.7839,47600.0
2008-04-25 13:30:00,102.29,102.35,101.94,102.29,38900.0,68.7973,68.8377,68.5619,68.7973,38900.0
2008-04-25 13:35:00,102.32,102.4,102.19,102.35,26700.0,68.8175,68.8713,68.7301,68.8377,26700.0
2008-04-25 13:40:00,102.35,102.41,102.17,102.39,30700.0,68.8377,68.878,68.7166,68.8646,30700.0
2008-04-25 13:45:00,102.4,102.4,102.16,102.33,43700.0,68.8713,68.8713,68.7099,68.8242,43700.0
2008-04-25 13:50:00,102.35,102.45,102.27,102.3,34900.0,68.8377,68.9049,68.7839,68.8041,34900.0
2008-04-25 13:55:00,102.33,102.7,102.33,102.66,61300.0,68.8242,69.0731,68.8242,69.0462,61300.0
2008-04-25 14:00:00,102.67,102.67,102.46,102.57,43300.0,69.0529,69.0529,68.9117,68.9857,43300.0
2008-04-25 14:05:00,102.57,102.6,102.44,102.44,44000.0,68.9857,69.0058,68.8982,68.8982,44000.0
2008-04-25 14:10:00,102.44,102.44,102.18,102.25,62000.0,68.8982,68.8982,68.7234,68.7704,62000.0
2008-04-25 14:15:00,102.23,102.3,101.98,102.05,61600.0,68.757,68.8041,68.5888,68.6359,61600.0
2008-04-25 14:20:00,102.05,102.21,101.92,101.92,66700.0,68.6359,68.7435,68.5485,68.5485,66700.0
2008-04-25 14:25:00,101.92,102.15,101.88,102.08,41900.0,68.5485,68.7032,68.5216,68.6561,41900.0
2008-04-25 14:30:00,102.08,102.25,102.01,102.2,43800.0,68.6561,68.7704,68.609,68.7368,43800.0
2008-04-25 14:35:00,102.16,102.25,102.03,102.07,36200.0,68.7099,68.7704,68.6225,68.6494,36200.0
2008-04-25 14:40:00,102.06,102.14,102.0,102.02,39300.0,68.6426,68.6965,68.6023,68.6157,39300.0
2008-04-25 14:45:00,102.02,102.08,101.83,101.92,43700.0,68.6157,68.6561,68.488,68.5485,43700.0
2008-04-25 14:50:00,101.91,102.15,101.82,102.13,39600.0,68.5418,68.7032,68.4812,68.6897,39600.0
2008-04-25 14:55:00,102.15,102.15,101.83,101.91,44200.0,68.7032,68.7032,68.488,68.5418,44200.0
2008-04-25 15:00:00,101.95,102.11,101.82,102.09,52500.0,68.5687,68.6763,68.4812,68.6628,52500.0
2008-04-25 15:05:00,102.09,102.31,102.06,102.23,42900.0,68.6628,68.8108,68.6426,68.757,42900.0
2008-04-25 15:10:00,102.24,102.3,102.12,102.28,44500.0,68.7637,68.8041,68.683,68.7906,44500.0
2008-04-25 15:15:00,102.25,102.44,102.25,102.44,44100.0,68.7704,68.8982,68.7704,68.8982,44100.0
2008-04-25 15:20:00,102.44,102.76,102.44,102.54,81600.0,68.8982,69.1134,68.8982,68.9655,81600.0
2008-04-25 15:25:00,102.53,102.72,102.51,102.65,57700.0,68.9588,69.0865,68.9453,69.0395,57700.0
2008-04-25 15:30:00,102.66,102.85,102.65,102.82,73500.0,69.0462,69.174,69.0395,69.1538,73500.0
2008-04-25 15:35:00,102.82,102.83,102.55,102.58,90700.0,69.1538,69.1605,68.9722,68.9924,90700.0
2008-04-25 15:40:00,102.58,102.6,102.31,102.56,97000.0,68.9924,69.0058,68.8108,68.9789,97000.0
2008-04-25 15:45:00,102.58,102.62,102.47,102.55,78000.0,68.9924,69.0193,68.9184,68.9722,78000.0
2008-04-25 15:50:00,102.55,102.72,102.42,102.45,106400.0,68.9722,69.0865,68.8848,68.9049,106400.0
2008-04-25 15:55:00,102.47,102.79,102.47,102.66,193300.0,68.9184,69.1336,68.9184,69.0462,193300.0
2008-04-28 09:30:00,103.26,103.79,103.01,103.15,205600.0,69.4497,69.8062,69.2816,69.3757,205600.0
2008-04-28 09:35:00,103.16,103.17,102.55,102.59,99300.0,69.3825,69.3892,68.9722,68.9991,99300.0
2008-04-28 09:40:00,102.6,102.66,101.64,101.91,129300.0,69.0058,69.0462,68.3602,68.5418,129300.0
2008-04-28 09:45:00,101.91,102.54,101.8,102.53,68200.0,68.5418,68.9655,68.4678,68.9588,68200.0
2008-04-28 09:50:00,102.53,103.41,102.51,103.25,133700.0,68.9588,69.5506,68.9453,69.443,133700.0
2008-04-28 09:55:00,103.25,103.39,103.06,103.08,56900.0,69.443,69.5372,69.3152,69.3287,56900.0
2008-04-28 10:00:00,103.09,103.09,102.63,102.67,79700.0,69.3354,69.3354,69.026,69.0529,79700.0
2008-04-28 10:05:00,102.65,102.99,102.36,102.92,73700.0,69.0395,69.2681,68.8444,69.2211,73700.0
2008-04-28 10:10:00,102.92,103.1,102.56,102.71,77400.0,69.2211,69.3421,68.9789,69.0798,77400.0
2008-04-28 10:15:00,102.71,103.2,102.63,103.02,104800.0,69.0798,69.4094,69.026,69.2883,104800.0
2008-04-28 10:20:00,103.0,103.36,102.89,103.33,58100.0,69.2749,69.517,69.2009,69.4968,58100.0
2008-04-28 10:25:00,103.35,103.65,103.33,103.55,130700.0,69.5103,69.712,69.4968,69.6448,130700.0
2008-04-28 10:30:00,103.57,103.78,103.55,103.72,95100.0,69.6582,69.7995,69.6448,69.7591,95100.0
2008-04-28 10:35:00,103.75,103.75,103.5,103.55,62000.0,69.7793,69.7793,69.6111,69.6448,62000.0
2008-04-28 10:40:00,103.57,103.57,103.4,103.46,56600.0,69.6582,69.6582,69.5439,69.5842,56600.0
2008-04-28 10:45:00,103.44,103.64,103.41,103.53,58200.0,69.5708,69.7053,69.5506,69.6313,58200.0
2008-04-28 10:50:00,103.53,103.53,103.27,103.37,102800.0,69.6313,69.6313,69.4565,69.5237,102800.0
2008-04-28 10:55:00,103.36,103.37,103.28,103.36,45600.0,69.517,69.5237,69.4632,69.517,45600.0
2008-04-28 11:00:00,103.34,103.44,103.18,103.19,69800.0,69.5035,69.5708,69.3959,69.4027,69800.0
2008-04-28 11:05:00,103.21,103.36,103.0,103.01,45500.0,69.4161,69.517,69.2749,69.2816,45500.0
2008-04-28 11:10:00,103.02,103.26,103.0,103.24,34500.0,69.2883,69.4497,69.2749,69.4363,34500.0
2008-04-28 11:15:00,103.24,103.25,102.98,103.0,65000.0,69.4363,69.443,69.2614,69.2749,65000.0
2008-04-28 11:20:00,103.01,103.03,102.62,102.65,60900.0,69.2816,69.295,69.0193,69.0395,60900.0
2008-04-28 11:25:00,102.62,102.62,102.41,102.51,62300.0,69.0193,69.0193,68.878,68.9453,62300.0
2008-04-28 11:30:00,102.52,102.68,102.5,102.66,39100.0,68.952,69.0596,68.9386,69.0462,39100.0
2008-04-28 11:35:00,102.66,102.81,102.6,102.81,41800.0,69.0462,69.1471,69.0058,69.1471,41800.0
2008-04-28 11:40:00,102.8,102.93,102.79,102.93,29200.0,69.1403,69.2278,69.1336,69.2278,29200.0
2008-04-28 11:45:00,102.94,102.97,102.76,102.84,59500.0,69.2345,69.2547,69.1134,69.1673,59500.0
2008-04-28 11:50:00,102.84,102.99,102.7,102.7,34600.0,69.1673,69.2681,69.0731,69.0731,34600.0
2008-04-28 11:55:00,102.69,102.82,102.54,102.58,34700.0,69.0664,69.1538,68.9655,68.9924,34700.0
2008-04-28 12:00:00,102.59,102.71,102.57,102.66,30900.0,68.9991,69.0798,68.9857,69.0462,30900.0
2008-04-28 12:05:00,102.64,103.0,102.59,102.91,35500.0,69.0327,69.2749,68.9991,69.2143,35500.0
2008-04-28 12:10:00,102.94,102.95,102.68,102.7,36600.0,69.2345,69.2412,69.0596,69.0731,36600.0
2008-04-28 12:15:00,102.69,102.71,102.49,102.54,45600.0,69.0664,69.0798,68.9319,68.9655,45600.0
2008-04-28 12:20:00,102.52,102.58,102.41,102.41,34900.0,68.952,68.9924,68.878,68.878,34900.0
2008-04-28 12:25:00,102.38,102.5,102.2,102.28,100900.0,68.8579,68.9386,68.7368,68.7906,100900.0
2008-04-28 12:30:00,102.28,102.38,102.09,102.12,65700.0,68.7906,68.8579,68.6628,68.683,65700.0
2008-04-28 12:35:00,102.15,102.15,101.99,102.04,53200.0,68.7032,68.7032,68.5956,68.6292,53200.0
2008-04-28 12:40:00,102.03,102.05,101.87,101.99,51000.0,68.6225,68.6359,68.5149,68.5956,51000.0
2008-04-28 12:45:00,101.99,102.22,101.91,101.98,62900.0,68.5956,68.7503,68.5418,68.5888,62900.0
2008-04-28 12:50:00,102.02,102.08,101.83,101.98,50100.0,68.6157,68.6561,68.488,68.5888,50100.0
2008-04-28 12:55:00,101.99,102.02,101.76,101.78,71600.0,68.5956,68.6157,68.4409,68.4543,71600.0
2008-04-28 13:00:00,101.79,101.98,101.77,101.82,52500.0,68.4611,68.5888,68.4476,68.4812,52500.0
2008-04-28 13:05:00,101.79,101.89,101.78,101.84,55000.0,68.4611,68.5283,68.4543,68.4947,55000.0
2008-04-28 13:10:00,101.86,101.92,101.79,101.79,76500.0,68.5081,68.5485,68.4611,68.4611,76500.0
2008-04-28 13:15:00,101.79,101.89,101.76,101.81,91300.0,68.4611,68.5283,68.4409,68.4745,91300.0
2008-04-28 13:20:00,101.82,101.82,101.63,101.65,53900.0,68.4812,68.4812,68.3534,68.3669,53900.0
2008-04-28 13:25:00,101.65,101.71,101.47,101.69,90100.0,68.3669,68.4072,68.2458,68.3938,90100.0
2008-04-28 13:30:00,101.69,101.99,101.68,101.78,61600.0,68.3938,68.5956,68.3871,68.4543,61600.0
2008-04-28 13:35:00,101.79,101.83,101.69,101.7,24800.0,68.4611,68.488,68.3938,68.4005,24800.0
2008-04-28 13:40:00,101.69,101.95,101.69,101.92,34000.0,68.3938,68.5687,68.3938,68.5485,34000.0
2008-04-28 13:45:00,101.9,101.99,101.86,101.93,47000.0,68.535,68.5956,68.5081,68.5552,47000.0
2008-04-28 13:50:00,101.92,102.13,101.92,102.11,44700.0,68.5485,68.6897,68.5485,68.6763,44700.0
2008-04-28 13:55:00,102.13,102.15,101.96,102.07,45800.0,68.6897,68.7032,68.5754,68.6494,45800.0
2008-04-28 14:00:00,102.07,102.18,102.0,102.02,64700.0,68.6494,68.7234,68.6023,68.6157,64700.0
2008-04-28 14:05:00,102.02,102.1,101.88,102.02,51600.0,68.6157,68.6695,68.5216,68.6157,51600.0
2008-04-28 14:10:00,102.02,102.14,102.0,102.09,87400.0,68.6157,68.6965,68.6023,68.6628,87400.0
2008-04-28 14:15:00,102.1,102.2,102.09,102.16,63900.0,68.6695,68.7368,68.6628,68.7099,63900.0
2008-04-28 14:20:00,102.16,102.36,102.08,102.36,79000.0,68.7099,68.8444,68.6561,68.8444,79000.0
2008-04-28 14:25:00,102.36,102.39,102.1,102.12,63500.0,68.8444,68.8646,68.6695,68.683,63500.0
2008-04-28 14:30:00,102.12,102.34,102.12,102.29,37900.0,68.683,68.831,68.683,68.7973,37900.0
2008-04-28 14:35:00,102.3,102.45,102.29,102.36,47400.0,68.8041,68.9049,68.7973,68.8444,47400.0
2008-04-28 14:40:00,102.35,102.64,102.34,102.57,53700.0,68.8377,69.0327,68.831,68.9857,53700.0
2008-04-28 14:45:00,102.56,102.63,102.27,102.36,62800.0,68.9789,69.026,68.7839,68.8444,62800.0
2008-04-28 14:50:00,102.35,102.53,102.32,102.49,54600.0,68.8377,68.9588,68.8175,68.9319,54600.0
2008-04-28 14:55:00,102.49,102.64,102.45,102.57,58600.0,68.9319,69.0327,68.9049,68.9857,58600.0
2008-04-28 15:00:00,102.58,102.76,102.53,102.66,88600.0,68.9924,69.1134,68.9588,69.0462,88600.0
2008-04-28 15:05:00,102.66,102.87,102.59,102.67,89000.0,69.0462,69.1874,68.9991,69.0529,89000.0
2008-04-28 15:10:00,102.67,102.78,102.67,102.73,35500.0,69.0529,69.1269,69.0529,69.0933,35500.0
2008-04-28 15:15:00,102.74,102.83,102.74,102.81,48000.0,69.1,69.1605,69.1,69.1471,48000.0
2008-04-28 15:20:00,102.81,102.83,102.61,102.72,80500.0,69.1471,69.1605,69.0126,69.0865,80500.0
2008-04-28 15:25:00,102.72,102.73,102.35,102.51,104100.0,69.0865,69.0933,68.8377,68.9453,104100.0
2008-04-28 15:30:00,102.5,102.58,102.18,102.2,114000.0,68.9386,68.9924,68.7234,68.7368,114000.0
2008-04-28 15:35:00,102.18,102.63,102.17,102.58,109700.0,68.7234,69.026,68.7166,68.9924,109700.0
2008-04-28 15:40:00,102.58,102.65,102.51,102.56,82700.0,68.9924,69.0395,68.9453,68.9789,82700.0
2008-04-28 15:45:00,102.56,102.61,102.49,102.59,123100.0,68.9789,69.0126,68.9319,68.9991,123100.0
2008-04-28 15:50:00,102.59,102.6,102.45,102.52,97100.0,68.9991,69.0058,68.9049,68.952,97100.0
2008-04-28 15:55:00,102.51,102.77,102.34,102.36,294700.0,68.9453,69.1202,68.831,68.8444,294700.0
2008-04-29 09:30:00,101.31,101.42,101.0,101.23,199300.0,68.1382,68.2122,67.9297,68.0844,199300.0
2008-04-29 09:35:00,101.24,101.34,100.57,100.79,185100.0,68.0911,68.1584,67.6405,67.7885,185100.0
2008-04-29 09:40:00,100.78,100.98,100.58,100.61,134100.0,67.7818,67.9163,67.6472,67.6674,134100.0
2008-04-29 09:45:00,100.6,100.61,100.15,100.37,143600.0,67.6607,67.6674,67.358,67.506,143600.0
2008-04-29 09:50:00,100.32,100.55,99.65,99.66,192600.0,67.4724,67.6271,67.0217,67.0285,192600.0
2008-04-29 09:55:00,99.66,99.81,99.31,99.81,198900.0,67.0285,67.1294,66.7931,67.1294,198900.0
2008-04-29 10:00:00,99.81,100.22,99.8,100.22,129100.0,67.1294,67.4051,67.1226,67.4051,129100.0
2008-04-29 10:05:00,100.22,100.43,100.13,100.29,93300.0,67.4051,67.5464,67.3446,67.4522,93300.0
2008-04-29 10:10:00,100.29,100.3,99.65,99.68,132700.0,67.4522,67.4589,67.0217,67.0419,132700.0
2008-04-29 10:15:00,99.67,100.07,99.57,99.6,133100.0,67.0352,67.3042,66.9679,66.9881,133100.0
2008-04-29 10:20:00,99.58,99.73,99.31,99.49,136700.0,66.9747,67.0756,66.7931,66.9141,136700.0
2008-04-29 10:25:00,99.48,99.68,99.35,99.47,104900.0,66.9074,67.0419,66.82,66.9007,104900.0
2008-04-29 10:30:00,99.47,99.77,99.43,99.65,84400.0,66.9007,67.1025,66.8738,67.0217,84400.0
2008-04-29 10:35:00,99.65,99.76,99.54,99.72,63100.0,67.0217,67.0957,66.9478,67.0688,63100.0
2008-04-29 10:40:00,99.72,99.94,99.56,99.59,126700.0,67.0688,67.2168,66.9612,66.9814,126700.0
2008-04-29 10:45:00,99.59,99.61,99.31,99.33,54700.0,66.9814,66.9948,66.7931,66.8065,54700.0
2008-04-29 10:50:00,99.33,99.52,99.2,99.47,42800.0,66.8065,66.9343,66.7191,66.9007,42800.0
2008-04-29 10:55:00,99.5,99.78,99.45,99.7,58300.0,66.9209,67.1092,66.8872,67.0554,58300.0
2008-04-29 11:00:00,99.69,99.85,99.55,99.85,80200.0,67.0487,67.1563,66.9545,67.1563,80200.0
2008-04-29 11:05:00,99.85,100.08,99.66,100.03,62300.0,67.1563,67.311,67.0285,67.2773,62300.0
2008-04-29 11:10:00,100.02,100.04,99.78,99.92,53400.0,67.2706,67.2841,67.1092,67.2033,53400.0
2008-04-29 11:15:00,99.89,100.02,99.8,99.95,42700.0,67.1832,67.2706,67.1226,67.2235,42700.0
2008-04-29 11:20:00,99.95,100.09,99.87,99.94,86500.0,67.2235,67.3177,67.1697,67.2168,86500.0
2008-04-29 11:25:00,99.94,100.05,99.83,99.86,63300.0,67.2168,67.2908,67.1428,67.163,63300.0
2008-04-29 11:30:00,99.85,99.87,99.62,99.62,68700.0,67.1563,67.1697,67.0016,67.0016,68700.0
2008-04-29 11:35:00,99.6,99.66,99.41,99.53,75200.0,66.9881,67.0285,66.8603,66.941,75200.0
2008-04-29 11:40:00,99.5,99.53,99.21,99.25,68900.0,66.9209,66.941,66.7258,66.7527,68900.0
2008-04-29 11:45:00,99.25,99.32,99.09,99.1,65100.0,66.7527,66.7998,66.6451,66.6518,65100.0
2008-04-29 11:50:00,99.1,99.36,99.06,99.08,62900.0,66.6518,66.8267,66.6249,66.6384,62900.0
2008-04-29 11:55:00,99.1,99.19,98.76,98.91,109200.0,66.6518,66.7124,66.4232,66.524,109200.0
2008-04-29 12:00:00,98.9,99.16,98.9,99.15,54400.0,66.5173,66.6922,66.5173,66.6855,54400.0
2008-04-29 12:05:00,99.15,99.29,99.0,99.17,45800.0,66.6855,66.7796,66.5846,66.6989,45800.0
2008-04-29 12:10:00,99.13,99.19,98.86,98.92,52400.0,66.672,66.7124,66.4904,66.5308,52400.0
2008-04-29 12:15:00,98.89,98.89,98.74,98.83,52500.0,66.5106,66.5106,66.4097,66.4702,52500.0
2008-04-29 12:20:00,98.84,99.05,98.82,99.04,45700.0,66.477,66.6182,66.4635,66.6115,45700.0
2008-04-29 12:25:00,99.04,99.3,99.0,99.27,51600.0,66.6115,66.7863,66.5846,66.7662,51600.0
2008-04-29 12:30:00,99.28,99.57,99.27,99.57,81500.0,66.7729,66.9679,66.7662,66.9679,81500.0
2008-04-29 12:35:00,99.52,99.54,99.3,99.52,407100.0,66.9343,66.9478,66.7863,66.9343,407100.0
2008-04-29 12:40:00,99.52,99.58,99.22,99.39,133300.0,66.9343,66.9747,66.7325,66.8469,133300.0
2008-04-29 12:45:00,99.39,99.43,99.0,99.3,145600.0,66.8469,66.8738,66.5846,66.7863,145600.0
2008-04-29 12:50:00,99.3,99.72,99.29,99.39,61600.0,66.7863,67.0688,66.7796,66.8469,61600.0
2008-04-29 12:55:00,99.42,99.71,99.41,99.6,54400.0,66.8671,67.0621,66.8603,66.9881,54400.0
2008-04-29 13:00:00,99.6,99.6,99.46,99.56,33500.0,66.9881,66.9881,66.894,66.9612,33500.0
2008-04-29 13:05:00,99.56,99.64,99.52,99.54,42600.0,66.9612,67.015,66.9343,66.9478,42600.0
2008-04-29 13:10:00,99.55,99.87,99.53,99.79,50000.0,66.9545,67.1697,66.941,67.1159,50000.0
2008-04-29 13:15:00,99.78,99.86,99.74,99.86,21400.0,67.1092,67.163,67.0823,67.163,21400.0
2008-04-29 13:20:00,99.83,99.94,99.69,99.69,41300.0,67.1428,67.2168,67.0487,67.0487,41300.0
2008-04-29 13:25:00,99.69,99.73,99.55,99.69,42900.0,67.0487,67.0756,66.9545,67.0487,42900.0
2008-04-29 13:30:00,99.69,99.85,99.69,99.8,37000.0,67.0487,67.1563,67.0487,67.1226,37000.0
2008-04-29 13:35:00,99.81,99.97,99.75,99.96,61600.0,67.1294,67.237,67.089,67.2302,61600.0
2008-04-29 13:40:00,99.95,99.97,99.67,99.67,39200.0,67.2235,67.237,67.0352,67.0352,39200.0
2008-04-29 13:45:00,99.68,99.75,99.44,99.49,47900.0,67.0419,67.089,66.8805,66.9141,47900.0
2008-04-29 13:50:00,99.49,99.67,99.48,99.5,32400.0,66.9141,67.0352,66.9074,66.9209,32400.0
2008-04-29 13:55:00,99.5,99.79,99.47,99.71,41800.0,66.9209,67.1159,66.9007,67.0621,41800.0
2008-04-29 14:00:00,99.72,99.77,99.62,99.71,61800.0,67.0688,67.1025,67.0016,67.0621,61800.0
2008-04-29 14:05:00,99.72,99.82,99.7,99.81,43600.0,67.0688,67.1361,67.0554,67.1294,43600.0
2008-04-29 14:10:00,99.8,99.9,99.67,99.71,55100.0,67.1226,67.1899,67.0352,67.0621,55100.0
2008-04-29 14:15:00,99.72,99.82,99.55,99.7,51100.0,67.0688,67.1361,66.9545,67.0554,51100.0
2008-04-29 14:20:00,99.71,99.85,99.58,99.58,45100.0,67.0621,67.1563,66.9747,66.9747,45100.0
2008-04-29 14:25:00,99.58,99.78,99.56,99.63,41000.0,66.9747,67.1092,66.9612,67.0083,41000.0
2008-04-29 14:30:00,99.59,99.59,99.37,99.4,65300.0,66.9814,66.9814,66.8334,66.8536,65300.0
2008-04-29 14:35:00,99.37,99.64,99.32,99.46,48400.0,66.8334,67.015,66.7998,66.894,48400.0
2008-04-29 14:40:00,99.48,99.73,99.4,99.69,32400.0,66.9074,67.0756,66.8536,67.0487,32400.0
2008-04-29 14:45:00,99.7,99.87,99.62,99.67,48100.0,67.0554,67.1697,67.0016,67.0352,48100.0
2008-04-29 14:50:00,99.66,99.89,99.64,99.78,48800.0,67.0285,67.1832,67.015,67.1092,48800.0
2008-04-29 14:55:00,99.81,99.87,99.7,99.78,38300.0,67.1294,67.1697,67.0554,67.1092,38300.0
2008-04-29 15:00:00,99.77,99.86,99.7,99.7,58300.0,67.1025,67.163,67.0554,67.0554,58300.0
2008-04-29 15:05:00,99.7,99.81,99.68,99.77,65800.0,67.0554,67.1294,67.0419,67.1025,65800.0
2008-04-29 15:10:00,99.77,99.79,99.61,99.71,70200.0,67.1025,67.1159,66.9948,67.0621,70200.0
2008-04-29 15:15:00,99.73,99.73,99.55,99.57,78400.0,67.0756,67.0756,66.9545,66.9679,78400.0
2008-04-29 15:20:00,99.57,99.65,99.26,99.37,94200.0,66.9679,67.0217,66.7594,66.8334,94200.0
2008-04-29 15:25:00,99.4,99.41,99.07,99.14,96600.0,66.8536,66.8603,66.6317,66.6787,96600.0
2008-04-29 15:30:00,99.14,99.48,99.07,99.48,76300.0,66.6787,66.9074,66.6317,66.9074,76300.0
2008-04-29 15:35:00,99.48,99.57,99.27,99.33,94600.0,66.9074,66.9679,66.7662,66.8065,94600.0
2008-04-29 15:40:00,99.33,99.49,99.14,99.47,118900.0,66.8065,66.9141,66.6787,66.9007,118900.0
2008-04-29 15:45:00,99.47,99.52,99.3,99.47,165700.0,66.9007,66.9343,66.7863,66.9007,165700.0
2008-04-29 15:50:00,99.47,99.48,99.24,99.43,195900.0,66.9007,66.9074,66.746,66.8738,195900.0
2008-04-29 15:55:00,99.42,99.45,99.25,99.29,246600.0,66.8671,66.8872,66.7527,66.7796,246600.0
2008-04-30 09:30:00,100.23,101.47,100.19,101.32,263200.0,67.4118,68.2458,67.3849,68.1449,263200.0
2008-04-30 09:35:00,101.32,101.47,100.85,101.09,114800.0,68.1449,68.2458,67.8288,67.9903,114800.0
2008-04-30 09:40:00,101.08,101.66,101.06,101.57,159000.0,67.9835,68.3736,67.9701,68.3131,159000.0
2008-04-30 09:45:00,101.57,101.95,101.55,101.56,190300.0,68.3131,68.5687,68.2996,68.3064,190300.0
2008-04-30 09:50:00,101.56,101.62,101.23,101.3,115000.0,68.3064,68.3467,68.0844,68.1315,115000.0
2008-04-30 09:55:00,101.36,101.5,101.03,101.07,131100.0,68.1718,68.266,67.9499,67.9768,131100.0
2008-04-30 10:00:00,101.05,101.24,100.68,100.83,136000.0,67.9633,68.0911,67.7145,67.8154,136000.0
2008-04-30 10:05:00,100.83,101.07,100.72,100.94,87400.0,67.8154,67.9768,67.7414,67.8894,87400.0
2008-04-30 10:10:00,100.96,101.15,100.93,101.14,78500.0,67.9028,68.0306,67.8826,68.0239,78500.0
2008-04-30 10:15:00,101.15,101.4,101.01,101.07,81600.0,68.0306,68.1987,67.9364,67.9768,81600.0
2008-04-30 10:20:00,101.1,101.14,100.7,100.96,105200.0,67.997,68.0239,67.7279,67.9028,105200.0
2008-04-30 10:25:00,100.93,101.22,100.85,101.13,84600.0,67.8826,68.0777,67.8288,68.0172,84600.0
2008-04-30 10:30:00,101.13,101.5,100.0,100.13,316000.0,68.0172,68.266,67.2571,67.3446,316000.0
2008-04-30 10:35:00,100.07,100.67,99.72,100.55,188700.0,67.3042,67.7078,67.0688,67.6271,188700.0
2008-04-30 10:40:00,100.57,100.6,99.99,100.14,129100.0,67.6405,67.6607,67.2504,67.3513,129100.0
2008-04-30 10:45:00,100.13,100.21,99.77,99.96,141800.0,67.3446,67.3984,67.1025,67.2302,141800.0
2008-04-30 10:50:00,99.98,100.01,99.78,99.89,100700.0,67.2437,67.2639,67.1092,67.1832,100700.0
2008-04-30 10:55:00,99.86,100.4,99.11,99.13,206600.0,67.163,67.5262,66.6586,66.672,206600.0
2008-04-30 11:00:00,99.16,99.34,99.02,99.15,106300.0,66.6922,66.8133,66.598,66.6855,106300.0
2008-04-30 11:05:00,99.17,99.59,99.15,99.58,95800.0,66.6989,66.9814,66.6855,66.9747,95800.0
2008-04-30 11:10:00,99.58,99.58,99.1,99.29,104500.0,66.9747,66.9747,66.6518,66.7796,104500.0
2008-04-30 11:15:00,99.29,99.72,99.15,99.57,88800.0,66.7796,67.0688,66.6855,66.9679,88800.0
2008-04-30 11:20:00,99.57,99.83,99.56,99.61,73300.0,66.9679,67.1428,66.9612,66.9948,73300.0
2008-04-30 11:25:00,99.6,99.67,99.48,99.56,57400.0,66.9881,67.0352,66.9074,66.9612,57400.0
2008-04-30 11:30:00,99.59,99.64,99.26,99.51,121600.0,66.9814,67.015,66.7594,66.9276,121600.0
2008-04-30 11:35:00,99.51,99.84,99.49,99.7,91700.0,66.9276,67.1495,66.9141,67.0554,91700.0
2008-04-30 11:40:00,99.69,100.0,99.51,100.0,98300.0,67.0487,67.2571,66.9276,67.2571,98300.0
2008-04-30 11:45:00,99.99,100.0,99.65,99.8,51200.0,67.2504,67.2571,67.0217,67.1226,51200.0
2008-04-30 11:50:00,99.82,100.0,99.74,99.79,44000.0,67.1361,67.2571,67.0823,67.1159,44000.0
2008-04-30 11:55:00,99.77,99.97,99.76,99.84,46100.0,67.1025,67.237,67.0957,67.1495,46100.0
2008-04-30 12:00:00,99.84,100.0,99.84,99.97,42500.0,67.1495,67.2571,67.1495,67.237,42500.0
2008-04-30 12:05:00,99.98,100.0,99.76,99.91,53300.0,67.2437,67.2571,67.0957,67.1966,53300.0
2008-04-30 12:10:00,99.92,99.98,99.69,99.89,63600.0,67.2033,67.2437,67.0487,67.1832,63600.0
2008-04-30 12:15:00,99.87,99.92,99.65,99.75,54900.0,67.1697,67.2033,67.0217,67.089,54900.0
2008-04-30 12:20:00,99.74,99.76,99.51,99.61,41700.0,67.0823,67.0957,66.9276,66.9948,41700.0
2008-04-30 12:25:00,99.61,99.86,99.61,99.63,58800.0,66.9948,67.163,66.9948,67.0083,58800.0
2008-04-30 12:30:00,99.63,99.98,99.62,99.79,50500.0,67.0083,67.2437,67.0016,67.1159,50500.0
2008-04-30 12:35:00,99.8,99.8,99.65,99.65,39400.0,67.1226,67.1226,67.0217,67.0217,39400.0
2008-04-30 12:40:00,99.64,99.64,99.3,99.42,52700.0,67.015,67.015,66.7863,66.8671,52700.0
2008-04-30 12:45:00,99.43,99.55,99.38,99.38,37700.0,66.8738,66.9545,66.8402,66.8402,37700.0
2008-04-30 12:50:00,99.38,99.65,99.21,99.22,77700.0,66.8402,67.0217,66.7258,66.7325,77700.0
2008-04-30 12:55:00,99.22,99.33,99.17,99.29,47000.0,66.7325,66.8065,66.6989,66.7796,47000.0
2008-04-30 13:00:00,99.29,99.35,99.22,99.22,29600.0,66.7796,66.82,66.7325,66.7325,29600.0
2008-04-30 13:05:00,99.22,99.36,99.16,99.33,43500.0,66.7325,66.8267,66.6922,66.8065,43500.0
2008-04-30 13:10:00,99.33,99.49,99.26,99.44,50100.0,66.8065,66.9141,66.7594,66.8805,50100.0
2008-04-30 13:15:00,99.43,99.49,99.25,99.25,53200.0,66.8738,66.9141,66.7527,66.7527,53200.0
2008-04-30 13:20:00,99.27,99.46,99.22,99.38,54200.0,66.7662,66.894,66.7325,66.8402,54200.0
2008-04-30 13:25:00,99.37,99.42,99.25,99.32,32500.0,66.8334,66.8671,66.7527,66.7998,32500.0
2008-04-30 13:30:00,99.34,99.46,99.34,99.43,32300.0,66.8133,66.894,66.8133,66.8738,32300.0
2008-04-30 13:35:00,99.43,99.67,99.35,99.59,90000.0,66.8738,67.0352,66.82,66.9814,90000.0
2008-04-30 13:40:00,99.59,99.68,99.57,99.58,70600.0,66.9814,67.0419,66.9679,66.9747,70600.0
2008-04-30 13:45:00,99.58,99.7,99.35,99.51,65900.0,66.9747,67.0554,66.82,66.9276,65900.0
2008-04-30 13:50:00,99.55,99.69,99.4,99.63,78600.0,66.9545,67.0487,66.8536,67.0083,78600.0
2008-04-30 13:55:00,99.63,99.64,99.41,99.52,68500.0,67.0083,67.015,66.8603,66.9343,68500.0
2008-04-30 14:00:00,99.5,99.69,99.3,99.45,73900.0,66.9209,67.0487,66.7863,66.8872,73900.0
2008-04-30 14:05:00,99.45,99.66,99.45,99.63,133700.0,66.8872,67.0285,66.8872,67.0083,133700.0
2008-04-30 14:10:00,99.63,99.69,99.41,99.51,84500.0,67.0083,67.0487,66.8603,66.9276,84500.0
2008-04-30 14:15:00,99.51,100.0,99.18,99.85,279800.0,66.9276,67.2571,66.7056,67.1563,279800.0
2008-04-30 14:20:00,99.8,100.0,99.54,99.86,265700.0,67.1226,67.2571,66.9478,67.163,265700.0
2008-04-30 14:25:00,99.86,100.39,99.85,100.25,247600.0,67.163,67.5195,67.1563,67.4253,247600.0
2008-04-30 14:30:00,100.23,100.39,99.85,100.14,122700.0,67.4118,67.5195,67.1563,67.3513,122700.0
2008-04-30 14:35:00,100.11,100.7,100.02,100.66,110700.0,67.3311,67.7279,67.2706,67.701,110700.0
2008-04-30 14:40:00,100.65,101.46,100.58,101.43,189100.0,67.6943,68.2391,67.6472,68.2189,189100.0
2008-04-30 14:45:00,101.4,101.41,101.04,101.05,127000.0,68.1987,68.2055,67.9566,67.9633,127000.0
2008-04-30 14:50:00,101.06,101.34,100.73,100.73,104200.0,67.9701,68.1584,67.7481,67.7481,104200.0
2008-04-30 14:55:00,100.74,101.02,100.49,100.49,106500.0,67.7549,67.9432,67.5867,67.5867,106500.0
2008-04-30 15:00:00,100.48,100.72,100.38,100.47,128500.0,67.58,67.7414,67.5127,67.5733,128500.0
2008-04-30 15:05:00,100.49,101.18,100.47,101.15,129500.0,67.5867,68.0508,67.5733,68.0306,129500.0
2008-04-30 15:10:00,101.15,101.37,99.5,100.65,451700.0,68.0306,68.1786,66.9209,67.6943,451700.0
2008-04-30 15:15:00,100.68,100.98,100.58,100.89,98600.0,67.7145,67.9163,67.6472,67.8557,98600.0
2008-04-30 15:20:00,100.88,101.15,100.69,100.93,95400.0,67.849,68.0306,67.7212,67.8826,95400.0
2008-04-30 15:25:00,100.92,100.99,100.25,100.38,106000.0,67.8759,67.923,67.4253,67.5127,106000.0
2008-04-30 15:30:00,100.38,100.98,100.37,100.85,108800.0,67.5127,67.9163,67.506,67.8288,108800.0
2008-04-30 15:35:00,100.88,101.0,100.71,100.76,119200.0,67.849,67.9297,67.7347,67.7683,119200.0
2008-04-30 15:40:00,100.77,101.06,100.61,100.9,208000.0,67.775,67.9701,67.6674,67.8625,208000.0
2008-04-30 15:45:00,100.9,101.15,100.81,100.85,163500.0,67.8625,68.0306,67.8019,67.8288,163500.0
2008-04-30 15:50:00,100.82,100.84,100.54,100.68,165700.0,67.8087,67.8221,67.6203,67.7145,165700.0
2008-04-30 15:55:00,100.66,100.74,100.14,100.36,277400.0,67.701,67.7549,67.3513,67.4993,277400.0
2008-05-01 09:30:00,98.89,99.51,98.0,98.26,279500.0,66.5106,66.9276,65.912,66.0869,279500.0
2008-05-01 09:35:00,98.27,98.83,98.23,98.81,111700.0,66.0936,66.4702,66.0667,66.4568,111700.0
2008-05-01 09:40:00,98.82,98.82,98.2,98.5,103000.0,66.4635,66.4635,66.0465,66.2483,103000.0
2008-05-01 09:45:00,98.49,98.65,98.11,98.32,161600.0,66.2416,66.3492,65.986,66.1272,161600.0
2008-05-01 09:50:00,98.29,98.73,98.25,98.42,123800.0,66.1071,66.403,66.0801,66.1945,123800.0
2008-05-01 09:55:00,98.48,98.76,98.37,98.67,138700.0,66.2348,66.4232,66.1609,66.3626,138700.0
2008-05-01 10:00:00,98.62,99.01,98.51,98.96,184100.0,66.329,66.5913,66.255,66.5577,184100.0
2008-05-01 10:05:00,98.97,99.29,98.75,99.1,221800.0,66.5644,66.7796,66.4164,66.6518,221800.0
2008-05-01 10:10:00,99.14,99.31,98.89,98.99,130100.0,66.6787,66.7931,66.5106,66.5779,130100.0
2008-05-01 10:15:00,99.02,99.05,98.61,98.89,125800.0,66.598,66.6182,66.3223,66.5106,125800.0
2008-05-01 10:20:00,98.9,98.92,98.46,98.68,163400.0,66.5173,66.5308,66.2214,66.3694,163400.0
2008-05-01 10:25:00,98.69,98.88,98.6,98.81,115100.0,66.3761,66.5039,66.3155,66.4568,115100.0
2008-05-01 10:30:00,98.81,98.81,97.69,97.78,200100.0,66.4568,66.4568,65.7035,65.764,200100.0
2008-05-01 10:35:00,97.78,97.93,97.44,97.61,131400.0,65.764,65.8649,65.5354,65.6497,131400.0
2008-05-01 10:40:00,97.63,97.74,97.39,97.48,102800.0,65.6632,65.7371,65.5017,65.5623,102800.0
2008-05-01 10:45:00,97.5,97.65,97.22,97.26,279800.0,65.5757,65.6766,65.3874,65.4143,279800.0
2008-05-01 10:50:00,97.23,97.44,97.04,97.15,185000.0,65.3941,65.5354,65.2663,65.3403,185000.0
2008-05-01 10:55:00,97.18,97.38,97.15,97.25,132300.0,65.3605,65.495,65.3403,65.4076,132300.0
2008-05-01 11:00:00,97.28,97.28,96.85,97.01,121300.0,65.4278,65.4278,65.1385,65.2462,121300.0
2008-05-01 11:05:00,97.0,97.21,96.93,97.03,131900.0,65.2394,65.3807,65.1924,65.2596,131900.0
2008-05-01 11:10:00,97.05,97.29,96.91,97.26,105700.0,65.2731,65.4345,65.1789,65.4143,105700.0
2008-05-01 11:15:00,97.24,97.53,97.14,97.42,100800.0,65.4009,65.5959,65.3336,65.5219,100800.0
2008-05-01 11:20:00,97.4,97.41,97.07,97.11,107400.0,65.5085,65.5152,65.2865,65.3134,107400.0
2008-05-01 11:25:00,97.11,97.18,97.0,97.01,115000.0,65.3134,65.3605,65.2394,65.2462,115000.0
2008-05-01 11:30:00,97.01,97.03,96.66,96.74,149700.0,65.2462,65.2596,65.0108,65.0646,149700.0
2008-05-01 11:35:00,96.76,96.76,96.19,96.24,176800.0,65.078,65.078,64.6947,64.7283,176800.0
2008-05-01 11:40:00,96.23,96.41,95.89,96.27,185600.0,64.7216,64.8426,64.4929,64.7485,185600.0
2008-05-01 11:45:00,96.27,96.35,96.13,96.13,80500.0,64.7485,64.8023,64.6543,64.6543,80500.0
2008-05-01 11:50:00,96.13,96.2,95.81,95.85,102600.0,64.6543,64.7014,64.4391,64.466,102600.0
2008-05-01 11:55:00,95.81,96.19,95.81,96.0,91400.0,64.4391,64.6947,64.4391,64.5669,91400.0
2008-05-01 12:00:00,96.0,96.05,95.82,95.94,144100.0,64.5669,64.6005,64.4458,64.5265,144100.0
2008-05-01 12:05:00,95.94,96.1,95.91,95.98,118300.0,64.5265,64.6341,64.5063,64.5534,118300.0
2008-05-01 12:10:00,95.97,96.14,95.86,96.05,155700.0,64.5467,64.661,64.4727,64.6005,155700.0
2008-05-01 12:15:00,96.04,96.47,96.04,96.25,110300.0,64.5938,64.883,64.5938,64.735,110300.0
2008-05-01 12:20:00,96.28,96.28,96.09,96.12,67700.0,64.7552,64.7552,64.6274,64.6476,67700.0
2008-05-01 12:25:00,96.11,96.17,96.02,96.02,52100.0,64.6408,64.6812,64.5803,64.5803,52100.0
2008-05-01 12:30:00,96.02,96.1,95.95,96.09,63700.0,64.5803,64.6341,64.5332,64.6274,63700.0
2008-05-01 12:35:00,96.08,97.14,96.04,96.82,171800.0,64.6207,65.3336,64.5938,65.1184,171800.0
2008-05-01 12:40:00,96.81,96.82,96.42,96.42,71200.0,65.1116,65.1184,64.8493,64.8493,71200.0
2008-05-01 12:45:00,96.43,96.64,96.43,96.58,78400.0,64.8561,64.9973,64.8561,64.957,78400.0
2008-05-01 12:50:00,96.6,97.05,96.6,97.05,121600.0,64.9704,65.2731,64.9704,65.2731,121600.0
2008-05-01 12:55:00,97.05,97.17,96.63,96.72,174300.0,65.2731,65.3538,64.9906,65.0511,174300.0
2008-05-01 13:00:00,96.73,96.77,96.39,96.53,134600.0,65.0578,65.0847,64.8292,64.9233,134600.0
2008-05-01 13:05:00,96.51,96.83,96.49,96.83,142000.0,64.9099,65.1251,64.8964,65.1251,142000.0
2008-05-01 13:10:00,96.83,97.17,96.83,96.98,154500.0,65.1251,65.3538,65.1251,65.226,154500.0
2008-05-01 13:15:00,96.98,97.4,96.95,97.31,201800.0,65.226,65.5085,65.2058,65.4479,201800.0
2008-05-01 13:20:00,97.3,97.48,97.18,97.32,177300.0,65.4412,65.5623,65.3605,65.4547,177300.0
2008-05-01 13:25:00,97.31,97.52,97.24,97.3,125000.0,65.4479,65.5892,65.4009,65.4412,125000.0
2008-05-01 13:30:00,97.29,97.38,97.1,97.31,51100.0,65.4345,65.495,65.3067,65.4479,51100.0
2008-05-01 13:35:00,97.31,97.5,97.27,97.43,79900.0,65.4479,65.5757,65.421,65.5286,79900.0
2008-05-01 13:40:00,97.44,97.51,97.3,97.33,78100.0,65.5354,65.5824,65.4412,65.4614,78100.0
2008-05-01 13:45:00,97.33,97.48,97.26,97.38,92800.0,65.4614,65.5623,65.4143,65.495,92800.0
2008-05-01 13:50:00,97.36,97.46,97.28,97.35,66800.0,65.4816,65.5488,65.4278,65.4748,66800.0
2008-05-01 13:55:00,97.35,97.41,97.12,97.15,87700.0,65.4748,65.5152,65.3201,65.3403,87700.0
2008-05-01 14:00:00,97.14,97.49,97.14,97.48,108800.0,65.3336,65.569,65.3336,65.5623,108800.0
2008-05-01 14:05:00,97.49,97.92,97.47,97.9,159800.0,65.569,65.8582,65.5555,65.8447,159800.0
2008-05-01 14:10:00,97.89,97.96,97.8,97.82,67600.0,65.838,65.8851,65.7775,65.7909,67600.0
2008-05-01 14:15:00,97.83,97.88,97.56,97.7,98800.0,65.7977,65.8313,65.6161,65.7102,98800.0
2008-05-01 14:20:00,97.71,97.95,97.64,97.92,61900.0,65.717,65.8784,65.6699,65.8582,61900.0
2008-05-01 14:25:00,97.93,98.18,97.92,98.05,102100.0,65.8649,66.0331,65.8582,65.9456,102100.0
2008-05-01 14:30:00,98.07,98.2,98.01,98.1,102900.0,65.9591,66.0465,65.9187,65.9793,102900.0
2008-05-01 14:35:00,98.09,98.2,98.03,98.17,143600.0,65.9725,66.0465,65.9322,66.0263,143600.0
2008-05-01 14:40:00,98.19,98.56,98.18,98.41,144600.0,66.0398,66.2886,66.0331,66.1878,144600.0
2008-05-01 14:45:00,98.41,98.45,98.26,98.3,78100.0,66.1878,66.2147,66.0869,66.1138,78100.0
2008-05-01 14:50:00,98.3,98.6,98.26,98.28,101700.0,66.1138,66.3155,66.0869,66.1003,101700.0
2008-05-01 14:55:00,98.29,98.33,98.11,98.28,81100.0,66.1071,66.134,65.986,66.1003,81100.0
2008-05-01 15:00:00,98.29,98.49,98.16,98.44,67500.0,66.1071,66.2416,66.0196,66.2079,67500.0
2008-05-01 15:05:00,98.44,98.62,98.32,98.39,75400.0,66.2079,66.329,66.1272,66.1743,75400.0
2008-05-01 15:10:00,98.39,98.57,98.32,98.52,73800.0,66.1743,66.2954,66.1272,66.2617,73800.0
2008-05-01 15:15:00,98.54,98.75,98.46,98.67,107400.0,66.2752,66.4164,66.2214,66.3626,107400.0
2008-05-01 15:20:00,98.69,98.75,98.56,98.68,118700.0,66.3761,66.4164,66.2886,66.3694,118700.0
2008-05-01 15:25:00,98.66,98.68,98.31,98.52,104700.0,66.3559,66.3694,66.1205,66.2617,104700.0
2008-05-01 15:30:00,98.5,98.54,98.12,98.17,102100.0,66.2483,66.2752,65.9927,66.0263,102100.0
2008-05-01 15:35:00,98.17,98.3,98.1,98.22,97500.0,66.0263,66.1138,65.9793,66.06,97500.0
2008-05-01 15:40:00,98.22,98.36,98.01,98.31,119100.0,66.06,66.1541,65.9187,66.1205,119100.0
2008-05-01 15:45:00,98.29,98.37,98.24,98.33,110600.0,66.1071,66.1609,66.0734,66.134,110600.0
2008-05-01 15:50:00,98.33,98.41,98.25,98.29,179400.0,66.134,66.1878,66.0801,66.1071,179400.0
2008-05-01 15:55:00,98.31,98.49,98.25,98.41,211100.0,66.1205,66.2416,66.0801,66.1878,211100.0
2008-05-02 09:30:00,99.1,99.52,98.44,99.21,238400.0,66.6518,66.9343,66.2079,66.7258,238400.0
2008-05-02 09:35:00,99.19,99.59,99.16,99.57,87100.0,66.7124,66.9814,66.6922,66.9679,87100.0
2008-05-02 09:40:00,99.57,99.9,99.57,99.78,145800.0,66.9679,67.1899,66.9679,67.1092,145800.0
2008-05-02 09:45:00,99.75,100.51,99.63,100.14,162600.0,67.089,67.6002,67.0083,67.3513,162600.0
2008-05-02 09:50:00,100.14,100.32,99.96,100.03,145100.0,67.3513,67.4724,67.2302,67.2773,145100.0
2008-05-02 09:55:00,100.01,100.4,99.99,100.1,99400.0,67.2639,67.5262,67.2504,67.3244,99400.0
2008-05-02 10:00:00,100.06,100.22,99.83,99.88,119200.0,67.2975,67.4051,67.1428,67.1764,119200.0
2008-05-02 10:05:00,99.87,100.0,99.7,99.76,120300.0,67.1697,67.2571,67.0554,67.0957,120300.0
2008-05-02 10:10:00,99.78,100.21,99.7,99.9,101800.0,67.1092,67.3984,67.0554,67.1899,101800.0
2008-05-02 10:15:00,99.88,100.02,99.8,99.99,117700.0,67.1764,67.2706,67.1226,67.2504,117700.0
2008-05-02 10:20:00,100.0,100.03,99.38,99.51,99500.0,67.2571,67.2773,66.8402,66.9276,99500.0
2008-05-02 10:25:00,99.5,99.67,99.37,99.39,50600.0,66.9209,67.0352,66.8334,66.8469,50600.0
2008-05-02 10:30:00,99.39,99.59,99.35,99.46,50300.0,66.8469,66.9814,66.82,66.894,50300.0
2008-05-02 10:35:00,99.47,99.8,99.39,99.45,58300.0,66.9007,67.1226,66.8469,66.8872,58300.0
2008-05-02 10:40:00,99.44,99.94,99.43,99.83,50700.0,66.8805,67.2168,66.8738,67.1428,50700.0
2008-05-02 10:45:00,99.81,99.91,99.5,99.58,61000.0,67.1294,67.1966,66.9209,66.9747,61000.0
2008-05-02 10:50:00,99.58,99.93,99.42,99.88,65400.0,66.9747,67.2101,66.8671,67.1764,65400.0
2008-05-02 10:55:00,99.87,99.9,99.56,99.65,73700.0,67.1697,67.1899,66.9612,67.0217,73700.0
2008-05-02 11:00:00,99.65,99.99,99.63,99.96,87700.0,67.0217,67.2504,67.0083,67.2302,87700.0
2008-05-02 11:05:00,99.96,100.08,99.86,99.86,188200.0,67.2302,67.311,67.163,67.163,188200.0
2008-05-02 11:10:00,99.83,99.9,99.57,99.69,69100.0,67.1428,67.1899,66.9679,67.0487,69100.0
2008-05-02 11:15:00,99.69,100.0,99.67,99.85,132800.0,67.0487,67.2571,67.0352,67.1563,132800.0
2008-05-02 11:20:00,99.85,99.92,99.75,99.84,59400.0,67.1563,67.2033,67.089,67.1495,59400.0
2008-05-02 11:25:00,99.84,99.9,99.66,99.66,44700.0,67.1495,67.1899,67.0285,67.0285,44700.0
2008-05-02 11:30:00,99.65,99.9,99.64,99.83,55400.0,67.0217,67.1899,67.015,67.1428,55400.0
2008-05-02 11:35:00,99.82,99.99,99.77,99.91,54600.0,67.1361,67.2504,67.1025,67.1966,54600.0
2008-05-02 11:40:00,99.95,99.97,99.7,99.74,163500.0,67.2235,67.237,67.0554,67.0823,163500.0
2008-05-02 11:45:00,99.74,100.02,99.72,99.93,83800.0,67.0823,67.2706,67.0688,67.2101,83800.0
2008-05-02 11:50:00,99.93,100.02,99.74,99.81,56100.0,67.2101,67.2706,67.0823,67.1294,56100.0
2008-05-02 11:55:00,99.82,100.02,99.79,99.83,124200.0,67.1361,67.2706,67.1159,67.1428,124200.0
2008-05-02 12:00:00,99.84,100.03,99.72,99.88,126000.0,67.1495,67.2773,67.0688,67.1764,126000.0
2008-05-02 12:05:00,99.88,99.89,99.62,99.8,94600.0,67.1764,67.1832,67.0016,67.1226,94600.0
2008-05-02 12:10:00,99.8,99.8,99.51,99.63,79100.0,67.1226,67.1226,66.9276,67.0083,79100.0
2008-05-02 12:15:00,99.58,99.63,99.47,99.54,48800.0,66.9747,67.0083,66.9007,66.9478,48800.0
2008-05-02 12:20:00,99.57,99.68,99.5,99.51,46000.0,66.9679,67.0419,66.9209,66.9276,46000.0
2008-05-02 12:25:00,99.5,99.64,99.48,99.5,55300.0,66.9209,67.015,66.9074,66.9209,55300.0
2008-05-02 12:30:00,99.49,99.57,99.37,99.42,99900.0,66.9141,66.9679,66.8334,66.8671,99900.0
2008-05-02 12:35:00,99.42,99.43,98.87,98.89,135200.0,66.8671,66.8738,66.4971,66.5106,135200.0
2008-05-02 12:40:00,98.9,99.11,98.86,99.05,93600.0,66.5173,66.6586,66.4904,66.6182,93600.0
2008-05-02 12:45:00,99.03,99.1,98.96,98.97,62400.0,66.6048,66.6518,66.5577,66.5644,62400.0
2008-05-02 12:50:00,98.96,99.23,98.96,99.04,81600.0,66.5577,66.7393,66.5577,66.6115,81600.0
2008-05-02 12:55:00,99.05,99.11,98.86,98.89,82600.0,66.6182,66.6586,66.4904,66.5106,82600.0
2008-05-02 13:00:00,98.89,98.92,98.34,98.39,103100.0,66.5106,66.5308,66.1407,66.1743,103100.0
2008-05-02 13:05:00,98.4,98.52,98.3,98.49,110000.0,66.181,66.2617,66.1138,66.2416,110000.0
2008-05-02 13:10:00,98.49,98.59,98.43,98.5,75700.0,66.2416,66.3088,66.2012,66.2483,75700.0
2008-05-02 13:15:00,98.5,98.54,98.29,98.33,59400.0,66.2483,66.2752,66.1071,66.134,59400.0
2008-05-02 13:20:00,98.31,98.66,98.29,98.66,65300.0,66.1205,66.3559,66.1071,66.3559,65300.0
2008-05-02 13:25:00,98.67,98.74,98.54,98.6,54900.0,66.3626,66.4097,66.2752,66.3155,54900.0
2008-05-02 13:30:00,98.6,98.6,98.49,98.56,38700.0,66.3155,66.3155,66.2416,66.2886,38700.0
2008-05-02 13:35:00,98.56,98.74,98.51,98.63,47000.0,66.2886,66.4097,66.255,66.3357,47000.0
2008-05-02 13:40:00,98.6,98.74,98.55,98.71,40000.0,66.3155,66.4097,66.2819,66.3895,40000.0
2008-05-02 13:45:00,98.7,98.96,98.68,98.8,92400.0,66.3828,66.5577,66.3694,66.4501,92400.0
2008-05-02 13:50:00,98.77,98.9,98.67,98.81,59600.0,66.4299,66.5173,66.3626,66.4568,59600.0
2008-05-02 13:55:00,98.81,98.84,98.51,98.56,56300.0,66.4568,66.477,66.255,66.2886,56300.0
2008-05-02 14:00:00,98.59,99.0,98.55,98.79,60300.0,66.3088,66.5846,66.2819,66.4433,60300.0
2008-05-02 14:05:00,98.79,98.81,98.17,98.24,168000.0,66.4433,66.4568,66.0263,66.0734,168000.0
2008-05-02 14:10:00,98.24,98.65,98.22,98.56,82800.0,66.0734,66.3492,66.06,66.2886,82800.0
2008-05-02 14:15:00,98.57,98.62,98.3,98.46,74500.0,66.2954,66.329,66.1138,66.2214,74500.0
2008-05-02 14:20:00,98.44,98.65,98.33,98.57,69400.0,66.2079,66.3492,66.134,66.2954,69400.0
2008-05-02 14:25:00,98.56,98.88,98.56,98.66,60100.0,66.2886,66.5039,66.2886,66.3559,60100.0
2008-05-02 14:30:00,98.65,99.05,98.61,99.01,70600.0,66.3492,66.6182,66.3223,66.5913,70600.0
2008-05-02 14:35:00,99.04,99.2,98.98,99.09,77800.0,66.6115,66.7191,66.5711,66.6451,77800.0
2008-05-02 14:40:00,99.09,99.09,98.79,98.9,101800.0,66.6451,66.6451,66.4433,66.5173,101800.0
2008-05-02 14:45:00,98.9,99.2,98.77,99.2,156700.0,66.5173,66.7191,66.4299,66.7191,156700.0
2008-05-02 14:50:00,99.18,99.25,99.08,99.13,68100.0,66.7056,66.7527,66.6384,66.672,68100.0
2008-05-02 14:55:00,99.13,99.15,99.01,99.06,33700.0,66.672,66.6855,66.5913,66.6249,33700.0
2008-05-02 15:00:00,99.05,99.13,99.02,99.03,43500.0,66.6182,66.672,66.598,66.6048,43500.0
2008-05-02 15:05:00,99.04,99.08,98.87,99.05,61100.0,66.6115,66.6384,66.4971,66.6182,61100.0
2008-05-02 15:10:00,99.07,99.4,99.0,99.36,91800.0,66.6317,66.8536,66.5846,66.8267,91800.0
2008-05-02 15:15:00,99.33,99.51,99.28,99.48,83000.0,66.8065,66.9276,66.7729,66.9074,83000.0
2008-05-02 15:20:00,99.48,99.65,99.47,99.57,96400.0,66.9074,67.0217,66.9007,66.9679,96400.0
2008-05-02 15:25:00,99.56,99.86,99.53,99.79,189600.0,66.9612,67.163,66.941,67.1159,189600.0
2008-05-02 15:30:00,99.79,99.91,99.59,99.77,123900.0,67.1159,67.1966,66.9814,67.1025,123900.0
2008-05-02 15:35:00,99.77,99.89,99.69,99.79,100200.0,67.1025,67.1832,67.0487,67.1159,100200.0
2008-05-02 15:40:00,99.79,99.88,99.74,99.77,93000.0,67.1159,67.1764,67.0823,67.1025,93000.0
2008-05-02 15:45:00,99.77,99.79,99.59,99.68,139500.0,67.1025,67.1159,66.9814,67.0419,139500.0
2008-05-02 15:50:00,99.67,99.71,99.35,99.35,213100.0,67.0352,67.0621,66.82,66.82,213100.0
2008-05-02 15:55:00,99.35,99.75,99.33,99.53,193700.0,66.82,67.089,66.8065,66.941,193700.0
2008-05-05 09:30:00,100.25,101.4,100.14,101.29,281900.0,67.4253,68.1987,67.3513,68.1248,281900.0
2008-05-05 09:35:00,101.32,101.46,100.7,100.7,209300.0,68.1449,68.2391,67.7279,67.7279,209300.0
2008-05-05 09:40:00,100.7,101.37,100.69,101.26,185200.0,67.7279,68.1786,67.7212,68.1046,185200.0
2008-05-05 09:45:00,101.3,101.98,101.3,101.97,292600.0,68.1315,68.5888,68.1315,68.5821,292600.0
2008-05-05 09:50:00,101.96,102.45,101.96,102.39,210800.0,68.5754,68.9049,68.5754,68.8646,210800.0
2008-05-05 09:55:00,102.39,102.48,102.37,102.46,173300.0,68.8646,68.9251,68.8511,68.9117,173300.0
2008-05-05 10:00:00,102.44,102.66,101.79,101.97,190400.0,68.8982,69.0462,68.4611,68.5821,190400.0
2008-05-05 10:05:00,101.95,101.96,101.52,101.55,127400.0,68.5687,68.5754,68.2795,68.2996,127400.0
2008-05-05 10:10:00,101.58,101.79,101.41,101.79,84400.0,68.3198,68.4611,68.2055,68.4611,84400.0
2008-05-05 10:15:00,101.77,101.96,101.58,101.66,66800.0,68.4476,68.5754,68.3198,68.3736,66800.0
2008-05-05 10:20:00,101.65,101.66,101.39,101.46,72700.0,68.3669,68.3736,68.192,68.2391,72700.0
2008-05-05 10:25:00,101.46,101.98,101.44,101.65,71900.0,68.2391,68.5888,68.2257,68.3669,71900.0
2008-05-05 10:30:00,101.65,101.92,101.55,101.92,50200.0,68.3669,68.5485,68.2996,68.5485,50200.0
2008-05-05 10:35:00,101.92,101.98,101.77,101.81,59800.0,68.5485,68.5888,68.4476,68.4745,59800.0
2008-05-05 10:40:00,101.81,101.84,101.47,101.65,66000.0,68.4745,68.4947,68.2458,68.3669,66000.0
2008-05-05 10:45:00,101.66,101.82,101.61,101.69,45200.0,68.3736,68.4812,68.34,68.3938,45200.0
2008-05-05 10:50:00,101.67,101.86,101.43,101.5,58300.0,68.3803,68.5081,68.2189,68.266,58300.0
2008-05-05 10:55:00,101.5,101.62,101.39,101.47,49100.0,68.266,68.3467,68.192,68.2458,49100.0
2008-05-05 11:00:00,101.49,101.49,101.2,101.28,80700.0,68.2593,68.2593,68.0642,68.118,80700.0
2008-05-05 11:05:00,101.28,101.69,101.26,101.46,61100.0,68.118,68.3938,68.1046,68.2391,61100.0
2008-05-05 11:10:00,101.47,101.82,101.45,101.7,35200.0,68.2458,68.4812,68.2324,68.4005,35200.0
2008-05-05 11:15:00,101.72,102.03,101.67,101.8,86500.0,68.414,68.6225,68.3803,68.4678,86500.0
2008-05-05 11:20:00,101.8,102.04,101.56,101.69,65400.0,68.4678,68.6292,68.3064,68.3938,65400.0
2008-05-05 11:25:00,101.66,101.83,101.59,101.7,23000.0,68.3736,68.488,68.3265,68.4005,23000.0
2008-05-05 11:30:00,101.72,101.81,101.5,101.6,45000.0,68.414,68.4745,68.266,68.3333,45000.0
2008-05-05 11:35:00,101.62,101.64,101.24,101.31,52800.0,68.3467,68.3602,68.0911,68.1382,52800.0
2008-05-05 11:40:00,101.3,101.3,101.11,101.22,44600.0,68.1315,68.1315,68.0037,68.0777,44600.0
2008-05-05 11:45:00,101.21,101.23,101.02,101.1,27600.0,68.071,68.0844,67.9432,67.997,27600.0
2008-05-05 11:50:00,101.1,101.45,101.09,101.32,29900.0,67.997,68.2324,67.9903,68.1449,29900.0
2008-05-05 11:55:00,101.33,101.36,101.2,101.2,28400.0,68.1517,68.1718,68.0642,68.0642,28400.0
2008-05-05 12:00:00,101.22,101.38,101.16,101.16,23900.0,68.0777,68.1853,68.0373,68.0373,23900.0
2008-05-05 12:05:00,101.16,101.31,101.03,101.12,32000.0,68.0373,68.1382,67.9499,68.0104,32000.0
2008-05-05 12:10:00,101.13,101.41,101.12,101.41,24800.0,68.0172,68.2055,68.0104,68.2055,24800.0
2008-05-05 12:15:00,101.41,101.65,101.35,101.65,42100.0,68.2055,68.3669,68.1651,68.3669,42100.0
2008-05-05 12:20:00,101.62,101.7,101.46,101.54,41900.0,68.3467,68.4005,68.2391,68.2929,41900.0
2008-05-05 12:25:00,101.57,101.57,101.33,101.53,22200.0,68.3131,68.3131,68.1517,68.2862,22200.0
2008-05-05 12:30:00,101.52,101.7,101.36,101.68,26200.0,68.2795,68.4005,68.1718,68.3871,26200.0
2008-05-05 12:35:00,101.68,101.82,101.67,101.75,32000.0,68.3871,68.4812,68.3803,68.4341,32000.0
2008-05-05 12:40:00,101.75,101.76,101.56,101.56,32400.0,68.4341,68.4409,68.3064,68.3064,32400.0
2008-05-05 12:45:00,101.55,101.57,101.4,101.55,24500.0,68.2996,68.3131,68.1987,68.2996,24500.0
2008-05-05 12:50:00,101.56,101.65,101.42,101.57,47000.0,68.3064,68.3669,68.2122,68.3131,47000.0
2008-05-05 12:55:00,101.57,101.58,101.47,101.54,13100.0,68.3131,68.3198,68.2458,68.2929,13100.0
2008-05-05 13:00:00,101.53,101.57,101.38,101.38,24300.0,68.2862,68.3131,68.1853,68.1853,24300.0
2008-05-05 13:05:00,101.65,101.65,101.36,101.4,60500.0,68.3669,68.3669,68.1718,68.1987,60500.0
2008-05-05 13:10:00,101.39,101.41,101.25,101.29,37300.0,68.192,68.2055,68.0979,68.1248,37300.0
2008-05-05 13:15:00,101.29,101.42,101.26,101.42,49600.0,68.1248,68.2122,68.1046,68.2122,49600.0
2008-05-05 13:20:00,101.37,101.42,101.35,101.37,51000.0,68.1786,68.2122,68.1651,68.1786,51000.0
2008-05-05 13:25:00,101.37,101.4,101.25,101.26,50700.0,68.1786,68.1987,68.0979,68.1046,50700.0
2008-05-05 13:30:00,101.25,101.48,101.2,101.4,52400.0,68.0979,68.2526,68.0642,68.1987,52400.0
2008-05-05 13:35:00,101.4,101.58,101.27,101.37,34100.0,68.1987,68.3198,68.1113,68.1786,34100.0
2008-05-05 13:40:00,101.36,101.45,101.3,101.39,25200.0,68.1718,68.2324,68.1315,68.192,25200.0
2008-05-05 13:45:00,101.41,101.46,101.19,101.24,85300.0,68.2055,68.2391,68.0575,68.0911,85300.0
2008-05-05 13:50:00,101.25,101.37,101.22,101.36,37500.0,68.0979,68.1786,68.0777,68.1718,37500.0
2008-05-05 13:55:00,101.36,101.37,100.98,101.16,90300.0,68.1718,68.1786,67.9163,68.0373,90300.0
2008-05-05 14:00:00,101.17,101.2,101.0,101.05,57300.0,68.0441,68.0642,67.9297,67.9633,57300.0
2008-05-05 14:05:00,101.08,101.18,101.0,101.07,35900.0,67.9835,68.0508,67.9297,67.9768,35900.0
2008-05-05 14:10:00,101.09,101.09,100.86,101.07,87300.0,67.9903,67.9903,67.8356,67.9768,87300.0
2008-05-05 14:15:00,101.07,101.25,101.03,101.2,30000.0,67.9768,68.0979,67.9499,68.0642,30000.0
2008-05-05 14:20:00,101.23,101.38,101.17,101.17,28200.0,68.0844,68.1853,68.0441,68.0441,28200.0
2008-05-05 14:25:00,101.2,101.45,101.16,101.45,42200.0,68.0642,68.2324,68.0373,68.2324,42200.0
2008-05-05 14:30:00,101.44,101.53,101.3,101.46,45900.0,68.2257,68.2862,68.1315,68.2391,45900.0
2008-05-05 14:35:00,101.43,101.52,101.37,101.37,35500.0,68.2189,68.2795,68.1786,68.1786,35500.0
2008-05-05 14:40:00,101.35,101.6,101.35,101.43,56000.0,68.1651,68.3333,68.1651,68.2189,56000.0
2008-05-05 14:45:00,101.43,101.59,101.41,101.52,26800.0,68.2189,68.3265,68.2055,68.2795,26800.0
2008-05-05 14:50:00,101.55,101.67,101.4,101.4,44100.0,68.2996,68.3803,68.1987,68.1987,44100.0
2008-05-05 14:55:00,101.4,101.43,101.24,101.42,31100.0,68.1987,68.2189,68.0911,68.2122,31100.0
2008-05-05 15:00:00,101.4,101.75,101.4,101.57,55200.0,68.1987,68.4341,68.1987,68.3131,55200.0
2008-05-05 15:05:00,101.57,101.67,101.43,101.61,58800.0,68.3131,68.3803,68.2189,68.34,58800.0
2008-05-05 15:10:00,101.59,101.59,101.42,101.5,49900.0,68.3265,68.3265,68.2122,68.266,49900.0
2008-05-05 15:15:00,101.47,101.59,101.44,101.46,36300.0,68.2458,68.3265,68.2257,68.2391,36300.0
2008-05-05 15:20:00,101.46,101.94,101.46,101.94,61300.0,68.2391,68.5619,68.2391,68.5619,61300.0
2008-05-05 15:25:00,101.93,101.99,101.58,101.66,56100.0,68.5552,68.5956,68.3198,68.3736,56100.0
2008-05-05 15:30:00,101.67,101.75,101.47,101.53,65200.0,68.3803,68.4341,68.2458,68.2862,65200.0
2008-05-05 15:35:00,101.53,101.68,101.46,101.64,62500.0,68.2862,68.3871,68.2391,68.3602,62500.0
2008-05-05 15:40:00,101.63,101.85,101.62,101.76,140300.0,68.3534,68.5014,68.3467,68.4409,140300.0
2008-05-05 15:45:00,101.77,101.82,101.55,101.55,126100.0,68.4476,68.4812,68.2996,68.2996,126100.0
2008-05-05 15:50:00,101.55,101.61,101.39,101.41,106500.0,68.2996,68.34,68.192,68.2055,106500.0
2008-05-05 15:55:00,101.4,101.53,101.37,101.37,161400.0,68.1987,68.2862,68.1786,68.1786,161400.0
2008-05-06 09:30:00,101.1,101.82,101.1,101.66,148000.0,67.997,68.4812,67.997,68.3736,148000.0
2008-05-06 09:35:00,101.72,101.95,101.39,101.75,92600.0,68.414,68.5687,68.192,68.4341,92600.0
2008-05-06 09:40:00,101.7,102.85,101.68,102.59,168100.0,68.4005,69.174,68.3871,68.9991,168100.0
2008-05-06 09:45:00,102.55,102.68,101.94,102.23,152000.0,68.9722,69.0596,68.5619,68.757,152000.0
2008-05-06 09:50:00,102.21,102.4,102.09,102.27,87700.0,68.7435,68.8713,68.6628,68.7839,87700.0
2008-05-06 09:55:00,102.28,102.57,102.15,102.43,100100.0,68.7906,68.9857,68.7032,68.8915,100100.0
2008-05-06 10:00:00,102.47,102.68,102.47,102.64,70500.0,68.9184,69.0596,68.9184,69.0327,70500.0
2008-05-06 10:05:00,102.67,103.15,102.51,103.03,154300.0,69.0529,69.3757,68.9453,69.295,154300.0
2008-05-06 10:10:00,103.0,103.15,102.73,103.11,119700.0,69.2749,69.3757,69.0933,69.3488,119700.0
2008-05-06 10:15:00,103.07,103.15,102.83,102.99,120300.0,69.3219,69.3757,69.1605,69.2681,120300.0
2008-05-06 10:20:00,103.0,103.17,102.92,103.08,87900.0,69.2749,69.3892,69.2211,69.3287,87900.0
2008-05-06 10:25:00,103.1,103.14,102.95,103.05,61000.0,69.3421,69.369,69.2412,69.3085,61000.0
2008-05-06 10:30:00,103.04,103.09,102.92,102.98,83900.0,69.3018,69.3354,69.2211,69.2614,83900.0
2008-05-06 10:35:00,102.97,103.29,102.82,103.05,85900.0,69.2547,69.4699,69.1538,69.3085,85900.0
2008-05-06 10:40:00,103.05,103.12,102.82,103.06,62900.0,69.3085,69.3556,69.1538,69.3152,62900.0
2008-05-06 10:45:00,103.07,103.1,102.9,102.99,46600.0,69.3219,69.3421,69.2076,69.2681,46600.0
2008-05-06 10:50:00,102.99,103.01,102.77,102.83,59700.0,69.2681,69.2816,69.1202,69.1605,59700.0
2008-05-06 10:55:00,102.85,103.35,102.8,103.31,98100.0,69.174,69.5103,69.1403,69.4834,98100.0
2008-05-06 11:00:00,103.35,103.48,103.28,103.37,142400.0,69.5103,69.5977,69.4632,69.5237,142400.0
2008-05-06 11:05:00,103.34,103.45,102.8,102.8,98000.0,69.5035,69.5775,69.1403,69.1403,98000.0
2008-05-06 11:10:00,102.8,102.84,102.56,102.68,91400.0,69.1403,69.1673,68.9789,69.0596,91400.0
2008-05-06 11:15:00,102.68,102.98,102.66,102.93,85700.0,69.0596,69.2614,69.0462,69.2278,85700.0
2008-05-06 11:20:00,102.93,103.13,102.88,102.9,67900.0,69.2278,69.3623,69.1942,69.2076,67900.0
2008-05-06 11:25:00,102.9,102.97,102.75,102.84,68400.0,69.2076,69.2547,69.1067,69.1673,68400.0
2008-05-06 11:30:00,102.85,102.99,102.79,102.86,48900.0,69.174,69.2681,69.1336,69.1807,48900.0
2008-05-06 11:35:00,102.86,102.88,102.66,102.72,41000.0,69.1807,69.1942,69.0462,69.0865,41000.0
2008-05-06 11:40:00,102.7,102.79,102.54,102.77,48700.0,69.0731,69.1336,68.9655,69.1202,48700.0
2008-05-06 11:45:00,102.8,102.83,102.68,102.75,46900.0,69.1403,69.1605,69.0596,69.1067,46900.0
2008-05-06 11:50:00,102.75,102.9,102.69,102.77,44900.0,69.1067,69.2076,69.0664,69.1202,44900.0
2008-05-06 11:55:00,102.76,102.96,102.73,102.94,24900.0,69.1134,69.248,69.0933,69.2345,24900.0
2008-05-06 12:00:00,102.92,103.39,102.89,103.3,85600.0,69.2211,69.5372,69.2009,69.4766,85600.0
2008-05-06 12:05:00,103.31,103.5,103.26,103.38,69200.0,69.4834,69.6111,69.4497,69.5304,69200.0
2008-05-06 12:10:00,103.42,103.52,103.23,103.29,64100.0,69.5573,69.6246,69.4296,69.4699,64100.0
2008-05-06 12:15:00,103.28,103.61,103.28,103.49,67800.0,69.4632,69.6851,69.4632,69.6044,67800.0
2008-05-06 12:20:00,103.51,103.77,103.41,103.55,75800.0,69.6179,69.7927,69.5506,69.6448,75800.0
2008-05-06 12:25:00,103.54,103.9,103.54,103.85,78000.0,69.6381,69.8802,69.6381,69.8465,78000.0
2008-05-06 12:30:00,103.87,103.93,103.65,103.76,41400.0,69.86,69.9004,69.712,69.786,41400.0
2008-05-06 12:35:00,103.71,103.78,103.59,103.61,32100.0,69.7524,69.7995,69.6717,69.6851,32100.0
2008-05-06 12:40:00,103.64,103.74,103.57,103.71,35500.0,69.7053,69.7726,69.6582,69.7524,35500.0
2008-05-06 12:45:00,103.69,103.79,103.29,103.4,91000.0,69.7389,69.8062,69.4699,69.5439,91000.0
2008-05-06 12:50:00,103.41,103.63,103.4,103.58,35900.0,69.5506,69.6986,69.5439,69.665,35900.0
2008-05-06 12:55:00,103.57,103.68,103.41,103.54,61500.0,69.6582,69.7322,69.5506,69.6381,61500.0
2008-05-06 13:00:00,103.54,103.69,103.42,103.52,52300.0,69.6381,69.7389,69.5573,69.6246,52300.0
2008-05-06 13:05:00,103.55,103.81,103.46,103.75,49900.0,69.6448,69.8196,69.5842,69.7793,49900.0
2008-05-06 13:10:00,103.7,103.8,103.57,103.58,41500.0,69.7457,69.8129,69.6582,69.665,41500.0
2008-05-06 13:15:00,103.6,103.82,103.56,103.61,39400.0,69.6784,69.8264,69.6515,69.6851,39400.0
2008-05-06 13:20:00,103.65,103.73,103.61,103.67,27500.0,69.712,69.7658,69.6851,69.7255,27500.0
2008-05-06 13:25:00,103.66,103.83,103.57,103.7,49400.0,69.7188,69.8331,69.6582,69.7457,49400.0
2008-05-06 13:30:00,103.71,103.78,103.62,103.65,26100.0,69.7524,69.7995,69.6919,69.712,26100.0
2008-05-06 13:35:00,103.64,103.8,103.63,103.78,24000.0,69.7053,69.8129,69.6986,69.7995,24000.0
2008-05-06 13:40:00,103.8,103.93,103.67,103.85,56600.0,69.8129,69.9004,69.7255,69.8465,56600.0
2008-05-06 13:45:00,103.84,103.89,103.66,103.71,45600.0,69.8398,69.8735,69.7188,69.7524,45600.0
2008-05-06 13:50:00,103.69,103.93,103.57,103.93,78900.0,69.7389,69.9004,69.6582,69.9004,78900.0
2008-05-06 13:55:00,103.91,103.95,103.67,103.7,83500.0,69.8869,69.9138,69.7255,69.7457,83500.0
2008-05-06 14:00:00,103.69,103.8,103.27,103.48,89700.0,69.7389,69.8129,69.4565,69.5977,89700.0
2008-05-06 14:05:00,103.48,103.78,103.41,103.66,55100.0,69.5977,69.7995,69.5506,69.7188,55100.0
2008-05-06 14:10:00,103.66,103.71,103.47,103.53,33200.0,69.7188,69.7524,69.591,69.6313,33200.0
2008-05-06 14:15:00,103.55,103.58,103.22,103.38,56700.0,69.6448,69.665,69.4228,69.5304,56700.0
2008-05-06 14:20:00,103.4,103.54,103.31,103.45,42800.0,69.5439,69.6381,69.4834,69.5775,42800.0
2008-05-06 14:25:00,103.45,103.56,103.35,103.43,72900.0,69.5775,69.6515,69.5103,69.5641,72900.0
2008-05-06 14:30:00,103.42,103.54,103.38,103.47,61000.0,69.5573,69.6381,69.5304,69.591,61000.0
2008-05-06 14:35:00,103.45,103.52,103.23,103.32,63700.0,69.5775,69.6246,69.4296,69.4901,63700.0
2008-05-06 14:40:00,103.3,103.41,103.22,103.35,41700.0,69.4766,69.5506,69.4228,69.5103,41700.0
2008-05-06 14:45:00,103.32,103.48,103.23,103.36,59400.0,69.4901,69.5977,69.4296,69.517,59400.0
2008-05-06 14:50:00,103.38,103.6,103.35,103.51,68300.0,69.5304,69.6784,69.5103,69.6179,68300.0
2008-05-06 14:55:00,103.53,103.71,103.47,103.61,47600.0,69.6313,69.7524,69.591,69.6851,47600.0
2008-05-06 15:00:00,103.59,103.77,103.43,103.76,43300.0,69.6717,69.7927,69.5641,69.786,43300.0
2008-05-06 15:05:00,103.76,103.91,103.73,103.78,63400.0,69.786,69.8869,69.7658,69.7995,63400.0
2008-05-06 15:10:00,103.8,103.95,103.62,103.9,61100.0,69.8129,69.9138,69.6919,69.8802,61100.0
2008-05-06 15:15:00,103.89,103.93,103.25,103.82,58800.0,69.8735,69.9004,69.443,69.8264,58800.0
2008-05-06 15:20:00,103.85,103.99,103.76,103.83,76300.0,69.8465,69.9407,69.786,69.8331,76300.0
2008-05-06 15:25:00,103.84,104.0,103.8,103.98,119500.0,69.8398,69.9474,69.8129,69.934,119500.0
2008-05-06 15:30:00,103.99,104.03,103.86,103.94,172100.0,69.9407,69.9676,69.8533,69.9071,172100.0
2008-05-06 15:35:00,103.95,104.15,103.95,104.13,152400.0,69.9138,70.0483,69.9138,70.0349,152400.0
2008-05-06 15:40:00,104.13,104.2,103.78,103.86,180200.0,70.0349,70.0819,69.7995,69.8533,180200.0
2008-05-06 15:45:00,103.87,103.98,103.67,103.7,159700.0,69.86,69.934,69.7255,69.7457,159700.0
2008-05-06 15:50:00,103.7,103.74,103.49,103.49,175700.0,69.7457,69.7726,69.6044,69.6044,175700.0
2008-05-06 15:55:00,103.48,103.59,103.27,103.48,268200.0,69.5977,69.6717,69.4565,69.5977,268200.0
2008-05-07 09:30:00,104.2,104.5,103.32,103.59,193400.0,70.0819,70.2837,69.4901,69.6717,193400.0
2008-05-07 09:35:00,103.55,103.74,102.67,102.7,184400.0,69.6448,69.7726,69.0529,69.0731,184400.0
2008-05-07 09:40:00,102.69,103.31,102.5,103.07,123700.0,69.0664,69.4834,68.9386,69.3219,123700.0
2008-05-07 09:45:00,103.05,103.06,102.53,102.6,81200.0,69.3085,69.3152,68.9588,69.0058,81200.0
2008-05-07 09:50:00,102.63,102.73,102.32,102.72,150700.0,69.026,69.0933,68.8175,69.0865,150700.0
2008-05-07 09:55:00,102.73,103.16,102.51,102.89,90300.0,69.0933,69.3825,68.9453,69.2009,90300.0
2008-05-07 10:00:00,102.87,103.22,102.78,103.16,81400.0,69.1874,69.4228,69.1269,69.3825,81400.0
2008-05-07 10:05:00,103.16,103.2,102.75,102.89,115400.0,69.3825,69.4094,69.1067,69.2009,115400.0
2008-05-07 10:10:00,102.89,103.09,102.8,103.04,101600.0,69.2009,69.3354,69.1403,69.3018,101600.0
2008-05-07 10:15:00,103.06,103.19,102.74,102.82,184500.0,69.3152,69.4027,69.1,69.1538,184500.0
2008-05-07 10:20:00,102.87,103.18,102.83,103.1,63600.0,69.1874,69.3959,69.1605,69.3421,63600.0
2008-05-07 10:25:00,103.1,103.45,103.05,103.1,83900.0,69.3421,69.5775,69.3085,69.3421,83900.0
2008-05-07 10:30:00,103.1,103.12,102.21,102.95,375800.0,69.3421,69.3556,68.7435,69.2412,375800.0
2008-05-07 10:35:00,102.89,102.93,102.33,102.56,213500.0,69.2009,69.2278,68.8242,68.9789,213500.0
2008-05-07 10:40:00,102.56,103.23,102.51,102.83,139600.0,68.9789,69.4296,68.9453,69.1605,139600.0
2008-05-07 10:45:00,102.82,102.82,102.14,102.24,103000.0,69.1538,69.1538,68.6965,68.7637,103000.0
2008-05-07 10:50:00,102.19,102.45,102.12,102.22,77400.0,68.7301,68.9049,68.683,68.7503,77400.0
2008-05-07 10:55:00,102.23,103.25,102.2,103.15,213100.0,68.757,69.443,68.7368,69.3757,213100.0
2008-05-07 11:00:00,103.16,103.23,102.75,102.95,126300.0,69.3825,69.4296,69.1067,69.2412,126300.0
2008-05-07 11:05:00,102.93,103.23,102.7,103.23,103400.0,69.2278,69.4296,69.0731,69.4296,103400.0
2008-05-07 11:10:00,103.23,103.59,103.17,103.56,190700.0,69.4296,69.6717,69.3892,69.6515,190700.0
2008-05-07 11:15:00,103.57,103.58,103.35,103.47,55400.0,69.6582,69.665,69.5103,69.591,55400.0
2008-05-07 11:20:00,103.46,103.74,103.32,103.58,108900.0,69.5842,69.7726,69.4901,69.665,108900.0
2008-05-07 11:25:00,103.58,103.7,103.5,103.5,75500.0,69.665,69.7457,69.6111,69.6111,75500.0
2008-05-07 11:30:00,103.5,103.54,103.01,103.01,105000.0,69.6111,69.6381,69.2816,69.2816,105000.0
2008-05-07 11:35:00,103.01,103.16,102.85,102.95,198400.0,69.2816,69.3825,69.174,69.2412,198400.0
2008-05-07 11:40:00,102.95,103.0,102.84,102.96,39100.0,69.2412,69.2749,69.1673,69.248,39100.0
2008-05-07 11:45:00,102.95,103.03,102.88,102.97,41800.0,69.2412,69.295,69.1942,69.2547,41800.0
2008-05-07 11:50:00,102.97,103.0,102.76,102.76,56200.0,69.2547,69.2749,69.1134,69.1134,56200.0
2008-05-07 11:55:00,102.75,102.99,102.71,102.83,54800.0,69.1067,69.2681,69.0798,69.1605,54800.0
2008-05-07 12:00:00,102.83,102.9,102.67,102.77,29900.0,69.1605,69.2076,69.0529,69.1202,29900.0
2008-05-07 12:05:00,102.8,102.9,102.7,102.7,31300.0,69.1403,69.2076,69.0731,69.0731,31300.0
2008-05-07 12:10:00,102.7,102.91,102.66,102.82,51400.0,69.0731,69.2143,69.0462,69.1538,51400.0
2008-05-07 12:15:00,102.81,102.87,102.78,102.78,32100.0,69.1471,69.1874,69.1269,69.1269,32100.0
2008-05-07 12:20:00,102.8,102.8,102.6,102.72,122700.0,69.1403,69.1403,69.0058,69.0865,122700.0
2008-05-07 12:25:00,102.71,102.72,102.55,102.67,37200.0,69.0798,69.0865,68.9722,69.0529,37200.0
2008-05-07 12:30:00,102.64,102.95,102.63,102.88,39400.0,69.0327,69.2412,69.026,69.1942,39400.0
2008-05-07 12:35:00,102.88,102.89,102.65,102.66,41700.0,69.1942,69.2009,69.0395,69.0462,41700.0
2008-05-07 12:40:00,102.66,102.95,102.66,102.93,51000.0,69.0462,69.2412,69.0462,69.2278,51000.0
2008-05-07 12:45:00,102.9,102.91,102.8,102.8,31900.0,69.2076,69.2143,69.1403,69.1403,31900.0
2008-05-07 12:50:00,102.81,102.89,102.72,102.74,47300.0,69.1471,69.2009,69.0865,69.1,47300.0
2008-05-07 12:55:00,102.73,102.8,102.63,102.73,28000.0,69.0933,69.1403,69.026,69.0933,28000.0
2008-05-07 13:00:00,102.74,102.95,102.71,102.86,64600.0,69.1,69.2412,69.0798,69.1807,64600.0
2008-05-07 13:05:00,102.93,103.09,102.72,103.0,98700.0,69.2278,69.3354,69.0865,69.2749,98700.0
2008-05-07 13:10:00,103.01,103.35,102.91,103.16,76100.0,69.2816,69.5103,69.2143,69.3825,76100.0
2008-05-07 13:15:00,103.18,103.44,103.16,103.24,58900.0,69.3959,69.5708,69.3825,69.4363,58900.0
2008-05-07 13:20:00,103.25,103.25,102.95,102.99,53200.0,69.443,69.443,69.2412,69.2681,53200.0
2008-05-07 13:25:00,102.99,103.21,102.97,103.1,51100.0,69.2681,69.4161,69.2547,69.3421,51100.0
2008-05-07 13:30:00,103.09,103.34,103.08,103.27,84200.0,69.3354,69.5035,69.3287,69.4565,84200.0
2008-05-07 13:35:00,103.25,103.42,103.19,103.28,47400.0,69.443,69.5573,69.4027,69.4632,47400.0
2008-05-07 13:40:00,103.3,103.35,103.18,103.26,30900.0,69.4766,69.5103,69.3959,69.4497,30900.0
2008-05-07 13:45:00,103.26,103.34,103.23,103.33,28100.0,69.4497,69.5035,69.4296,69.4968,28100.0
2008-05-07 13:50:00,103.34,103.5,103.33,103.48,54700.0,69.5035,69.6111,69.4968,69.5977,54700.0
2008-05-07 13:55:00,103.48,103.72,103.43,103.57,91300.0,69.5977,69.7591,69.5641,69.6582,91300.0
2008-05-07 14:00:00,103.56,103.62,103.41,103.47,106900.0,69.6515,69.6919,69.5506,69.591,106900.0
2008-05-07 14:05:00,103.45,103.64,103.28,103.64,64200.0,69.5775,69.7053,69.4632,69.7053,64200.0
2008-05-07 14:10:00,103.65,103.69,103.54,103.67,62400.0,69.712,69.7389,69.6381,69.7255,62400.0
2008-05-07 14:15:00,103.66,103.7,103.43,103.43,54500.0,69.7188,69.7457,69.5641,69.5641,54500.0
2008-05-07 14:20:00,103.43,103.47,103.22,103.23,49700.0,69.5641,69.591,69.4228,69.4296,49700.0
2008-05-07 14:25:00,103.21,103.31,102.8,102.94,80700.0,69.4161,69.4834,69.1403,69.2345,80700.0
2008-05-07 14:30:00,102.93,102.93,102.57,102.89,97900.0,69.2278,69.2278,68.9857,69.2009,97900.0
2008-05-07 14:35:00,102.87,102.97,102.7,102.97,76300.0,69.1874,69.2547,69.0731,69.2547,76300.0
2008-05-07 14:40:00,102.96,103.1,102.86,102.89,52300.0,69.248,69.3421,69.1807,69.2009,52300.0
2008-05-07 14:45:00,102.88,102.9,102.6,102.7,139600.0,69.1942,69.2076,69.0058,69.0731,139600.0
2008-05-07 14:50:00,102.67,102.86,102.66,102.8,32300.0,69.0529,69.1807,69.0462,69.1403,32300.0
2008-05-07 14:55:00,102.8,102.94,102.62,102.66,69100.0,69.1403,69.2345,69.0193,69.0462,69100.0
2008-05-07 15:00:00,102.67,102.67,102.41,102.56,65200.0,69.0529,69.0529,68.878,68.9789,65200.0
2008-05-07 15:05:00,102.56,102.6,102.29,102.38,64000.0,68.9789,69.0058,68.7973,68.8579,64000.0
2008-05-07 15:10:00,102.41,102.58,102.12,102.54,111000.0,68.878,68.9924,68.683,68.9655,111000.0
2008-05-07 15:15:00,102.49,102.68,102.4,102.64,97100.0,68.9319,69.0596,68.8713,69.0327,97100.0
2008-05-07 15:20:00,102.62,102.7,102.36,102.43,85800.0,69.0193,69.0731,68.8444,68.8915,85800.0
2008-05-07 15:25:00,102.45,102.49,102.19,102.37,117900.0,68.9049,68.9319,68.7301,68.8511,117900.0
2008-05-07 15:30:00,102.37,102.49,102.05,102.45,86800.0,68.8511,68.9319,68.6359,68.9049,86800.0
2008-05-07 15:35:00,102.46,102.62,102.21,102.52,107200.0,68.9117,69.0193,68.7435,68.952,107200.0
2008-05-07 15:40:00,102.52,102.75,102.41,102.74,126700.0,68.952,69.1067,68.878,69.1,126700.0
2008-05-07 15:45:00,102.74,103.0,102.61,102.75,160600.0,69.1,69.2749,69.0126,69.1067,160600.0
2008-05-07 15:50:00,102.73,102.75,102.33,102.51,183500.0,69.0933,69.1067,68.8242,68.9453,183500.0
2008-05-07 15:55:00,102.52,102.61,102.0,102.03,377600.0,68.952,69.0126,68.6023,68.6225,377600.0
2008-05-08 09:30:00,102.61,102.7,102.07,102.42,122000.0,69.0126,69.0731,68.6494,68.8848,122000.0
2008-05-08 09:35:00,102.44,102.96,102.36,102.74,92600.0,68.8982,69.248,68.8444,69.1,92600.0
2008-05-08 09:40:00,102.71,103.02,102.4,103.02,97800.0,69.0798,69.2883,68.8713,69.2883,97800.0
2008-05-08 09:45:00,102.98,103.4,102.95,103.36,189900.0,69.2614,69.5439,69.2412,69.517,189900.0
2008-05-08 09:50:00,103.35,103.42,102.98,103.26,150200.0,69.5103,69.5573,69.2614,69.4497,150200.0
2008-05-08 09:55:00,103.25,103.35,102.82,103.0,98200.0,69.443,69.5103,69.1538,69.2749,98200.0
2008-05-08 10:00:00,102.98,103.07,102.61,103.03,103600.0,69.2614,69.3219,69.0126,69.295,103600.0
2008-05-08 10:05:00,103.03,103.41,102.8,103.39,80800.0,69.295,69.5506,69.1403,69.5372,80800.0
2008-05-08 10:10:00,103.42,103.68,103.35,103.62,94700.0,69.5573,69.7322,69.5103,69.6919,94700.0
2008-05-08 10:15:00,103.63,103.77,103.44,103.52,59200.0,69.6986,69.7927,69.5708,69.6246,59200.0
2008-05-08 10:20:00,103.54,103.72,103.48,103.67,58400.0,69.6381,69.7591,69.5977,69.7255,58400.0
2008-05-08 10:25:00,103.7,103.85,103.67,103.84,72800.0,69.7457,69.8465,69.7255,69.8398,72800.0
2008-05-08 10:30:00,103.84,104.33,103.84,104.33,240300.0,69.8398,70.1694,69.8398,70.1694,240300.0
2008-05-08 10:35:00,104.33,104.51,104.18,104.22,137400.0,70.1694,70.2904,70.0685,70.0954,137400.0
2008-05-08 10:40:00,104.22,104.32,103.79,104.06,87200.0,70.0954,70.1627,69.8062,69.9878,87200.0
2008-05-08 10:45:00,104.13,104.29,104.0,104.21,72800.0,70.0349,70.1425,69.9474,70.0887,72800.0
2008-05-08 10:50:00,104.21,104.34,104.02,104.05,56300.0,70.0887,70.1761,69.9609,69.9811,56300.0
2008-05-08 10:55:00,104.06,104.33,104.0,104.03,54600.0,69.9878,70.1694,69.9474,69.9676,54600.0
2008-05-08 11:00:00,104.03,104.18,103.87,104.05,78200.0,69.9676,70.0685,69.86,69.9811,78200.0
2008-05-08 11:05:00,104.07,104.21,103.65,103.66,89400.0,69.9945,70.0887,69.712,69.7188,89400.0
2008-05-08 11:10:00,103.66,104.17,103.66,103.99,73200.0,69.7188,70.0618,69.7188,69.9407,73200.0
2008-05-08 11:15:00,104.02,104.08,103.61,103.68,72500.0,69.9609,70.0012,69.6851,69.7322,72500.0
2008-05-08 11:20:00,103.65,103.74,103.35,103.36,164200.0,69.712,69.7726,69.5103,69.517,164200.0
2008-05-08 11:25:00,103.34,103.41,103.09,103.15,142500.0,69.5035,69.5506,69.3354,69.3757,142500.0
2008-05-08 11:30:00,103.13,103.2,102.83,103.13,96800.0,69.3623,69.4094,69.1605,69.3623,96800.0
2008-05-08 11:35:00,103.14,103.28,102.75,102.8,108600.0,69.369,69.4632,69.1067,69.1403,108600.0
2008-05-08 11:40:00,102.81,103.04,102.64,102.84,105300.0,69.1471,69.3018,69.0327,69.1673,105300.0
2008-05-08 11:45:00,102.85,103.03,102.82,102.93,47800.0,69.174,69.295,69.1538,69.2278,47800.0
2008-05-08 11:50:00,102.91,103.04,102.6,102.75,101600.0,69.2143,69.3018,69.0058,69.1067,101600.0
2008-05-08 11:55:00,102.78,102.8,102.49,102.58,73400.0,69.1269,69.1403,68.9319,68.9924,73400.0
2008-05-08 12:00:00,102.57,103.07,102.57,102.86,78200.0,68.9857,69.3219,68.9857,69.1807,78200.0
2008-05-08 12:05:00,102.87,103.12,102.76,103.12,44600.0,69.1874,69.3556,69.1134,69.3556,44600.0
2008-05-08 12:10:00,103.12,103.17,102.99,103.04,43100.0,69.3556,69.3892,69.2681,69.3018,43100.0
2008-05-08 12:15:00,103.06,103.45,103.02,103.25,61100.0,69.3152,69.5775,69.2883,69.443,61100.0
2008-05-08 12:20:00,103.26,103.48,103.26,103.43,48200.0,69.4497,69.5977,69.4497,69.5641,48200.0
2008-05-08 12:25:00,103.42,103.42,103.2,103.21,47000.0,69.5573,69.5573,69.4094,69.4161,47000.0
2008-05-08 12:30:00,103.24,103.25,103.03,103.07,42400.0,69.4363,69.443,69.295,69.3219,42400.0
2008-05-08 12:35:00,103.11,103.4,103.07,103.18,32900.0,69.3488,69.5439,69.3219,69.3959,32900.0
2008-05-08 12:40:00,103.21,103.47,103.17,103.45,46500.0,69.4161,69.591,69.3892,69.5775,46500.0
2008-05-08 12:45:00,103.43,103.69,103.31,103.66,38700.0,69.5641,69.7389,69.4834,69.7188,38700.0
2008-05-08 12:50:00,103.65,103.85,103.63,103.77,51700.0,69.712,69.8465,69.6986,69.7927,51700.0
2008-05-08 12:55:00,103.76,103.76,103.53,103.76,39800.0,69.786,69.786,69.6313,69.786,39800.0
2008-05-08 13:00:00,103.77,103.92,103.6,103.6,34300.0,69.7927,69.8936,69.6784,69.6784,34300.0
2008-05-08 13:05:00,103.63,103.76,103.59,103.64,23800.0,69.6986,69.786,69.6717,69.7053,23800.0
2008-05-08 13:10:00,103.64,103.81,103.57,103.62,34600.0,69.7053,69.8196,69.6582,69.6919,34600.0
2008-05-08 13:15:00,103.63,103.71,103.35,103.35,51100.0,69.6986,69.7524,69.5103,69.5103,51100.0
2008-05-08 13:20:00,103.38,103.8,103.34,103.53,61200.0,69.5304,69.8129,69.5035,69.6313,61200.0
2008-05-08 13:25:00,103.53,103.84,103.49,103.7,56000.0,69.6313,69.8398,69.6044,69.7457,56000.0
2008-05-08 13:30:00,103.69,103.81,103.55,103.7,50200.0,69.7389,69.8196,69.6448,69.7457,50200.0
2008-05-08 13:35:00,103.72,103.96,103.68,103.8,58300.0,69.7591,69.9205,69.7322,69.8129,58300.0
2008-05-08 13:40:00,103.8,104.0,103.8,103.93,45100.0,69.8129,69.9474,69.8129,69.9004,45100.0
2008-05-08 13:45:00,103.93,104.2,103.8,103.88,73600.0,69.9004,70.0819,69.8129,69.8667,73600.0
2008-05-08 13:50:00,103.88,104.36,103.87,104.03,102000.0,69.8667,70.1896,69.86,69.9676,102000.0
2008-05-08 13:55:00,104.03,104.36,103.97,104.3,48700.0,69.9676,70.1896,69.9273,70.1492,48700.0
2008-05-08 14:00:00,104.3,104.6,104.29,104.4,104900.0,70.1492,70.351,70.1425,70.2165,104900.0
2008-05-08 14:05:00,104.43,104.49,104.25,104.34,61400.0,70.2366,70.277,70.1156,70.1761,61400.0
2008-05-08 14:10:00,104.32,104.53,104.29,104.45,68600.0,70.1627,70.3039,70.1425,70.2501,68600.0
2008-05-08 14:15:00,104.44,104.7,104.32,104.43,141600.0,70.2434,70.4182,70.1627,70.2366,141600.0
2008-05-08 14:20:00,104.42,104.56,104.29,104.48,72200.0,70.2299,70.3241,70.1425,70.2703,72200.0
2008-05-08 14:25:00,104.5,104.62,104.21,104.32,77000.0,70.2837,70.3644,70.0887,70.1627,77000.0
2008-05-08 14:30:00,104.33,104.65,104.25,104.53,76800.0,70.1694,70.3846,70.1156,70.3039,76800.0
2008-05-08 14:35:00,104.58,104.87,104.49,104.73,64700.0,70.3375,70.5326,70.277,70.4384,64700.0
2008-05-08 14:40:00,104.73,104.73,104.45,104.63,84100.0,70.4384,70.4384,70.2501,70.3712,84100.0
2008-05-08 14:45:00,104.65,104.8,104.51,104.55,62400.0,70.3846,70.4855,70.2904,70.3173,62400.0
2008-05-08 14:50:00,104.56,104.7,104.48,104.66,61500.0,70.3241,70.4182,70.2703,70.3913,61500.0
2008-05-08 14:55:00,104.68,104.73,104.51,104.67,63900.0,70.4048,70.4384,70.2904,70.3981,63900.0
2008-05-08 15:00:00,104.65,104.95,104.6,104.85,107800.0,70.3846,70.5864,70.351,70.5191,107800.0
2008-05-08 15:05:00,104.84,104.86,104.7,104.78,60400.0,70.5124,70.5258,70.4182,70.472,60400.0
2008-05-08 15:10:00,104.76,104.9,104.64,104.65,80100.0,70.4586,70.5527,70.3779,70.3846,80100.0
2008-05-08 15:15:00,104.64,104.89,104.42,104.82,87300.0,70.3779,70.546,70.2299,70.4989,87300.0
2008-05-08 15:20:00,104.82,104.9,104.64,104.79,96200.0,70.4989,70.5527,70.3779,70.4788,96200.0
2008-05-08 15:25:00,104.78,104.96,104.66,104.92,96400.0,70.472,70.5931,70.3913,70.5662,96400.0
2008-05-08 15:30:00,104.88,105.0,104.82,104.95,161000.0,70.5393,70.62,70.4989,70.5864,161000.0
2008-05-08 15:35:00,104.97,105.25,104.94,105.22,254200.0,70.5998,70.7881,70.5797,70.768,254200.0
2008-05-08 15:40:00,105.21,105.3,104.94,105.26,151800.0,70.7612,70.8218,70.5797,70.7949,151800.0
2008-05-08 15:45:00,105.24,105.43,105.19,105.36,219100.0,70.7814,70.9092,70.7478,70.8621,219100.0
2008-05-08 15:50:00,105.36,105.5,105.24,105.5,217000.0,70.8621,70.9563,70.7814,70.9563,217000.0
2008-05-08 15:55:00,105.48,105.75,105.41,105.56,307900.0,70.9428,71.1244,70.8958,70.9966,307900.0
2008-05-09 09:30:00,105.26,105.48,103.92,104.29,236400.0,70.7949,70.9428,69.8936,70.1425,236400.0
2008-05-09 09:35:00,104.18,104.91,104.07,104.5,142200.0,70.0685,70.5595,69.9945,70.2837,142200.0
2008-05-09 09:40:00,104.53,104.54,103.99,103.99,117100.0,70.3039,70.3106,69.9407,69.9407,117100.0
2008-05-09 09:45:00,104.04,104.09,103.35,103.57,109400.0,69.9743,70.008,69.5103,69.6582,109400.0
2008-05-09 09:50:00,103.5,103.89,103.48,103.78,102500.0,69.6111,69.8735,69.5977,69.7995,102500.0
2008-05-09 09:55:00,103.78,104.29,103.73,104.09,116700.0,69.7995,70.1425,69.7658,70.008,116700.0
2008-05-09 10:00:00,104.09,104.37,103.59,103.61,134700.0,70.008,70.1963,69.6717,69.6851,134700.0
2008-05-09 10:05:00,103.6,103.81,103.5,103.63,84100.0,69.6784,69.8196,69.6111,69.6986,84100.0
2008-05-09 10:10:00,103.64,104.07,103.6,103.83,89000.0,69.7053,69.9945,69.6784,69.8331,89000.0
2008-05-09 10:15:00,103.82,104.36,103.81,104.2,85700.0,69.8264,70.1896,69.8196,70.0819,85700.0
2008-05-09 10:20:00,104.19,104.47,104.04,104.42,105400.0,70.0752,70.2635,69.9743,70.2299,105400.0
2008-05-09 10:25:00,104.45,104.48,103.93,103.94,75700.0,70.2501,70.2703,69.9004,69.9071,75700.0
2008-05-09 10:30:00,103.99,104.22,103.69,103.81,89100.0,69.9407,70.0954,69.7389,69.8196,89100.0
2008-05-09 10:35:00,103.76,103.78,103.3,103.44,137500.0,69.786,69.7995,69.4766,69.5708,137500.0
2008-05-09 10:40:00,103.39,103.78,103.38,103.52,66400.0,69.5372,69.7995,69.5304,69.6246,66400.0
2008-05-09 10:45:00,103.57,104.14,103.53,103.65,77800.0,69.6582,70.0416,69.6313,69.712,77800.0
2008-05-09 10:50:00,103.65,103.82,103.58,103.82,42300.0,69.712,69.8264,69.665,69.8264,42300.0
2008-05-09 10:55:00,103.81,103.98,103.68,103.7,31000.0,69.8196,69.934,69.7322,69.7457,31000.0
2008-05-09 11:00:00,103.72,103.99,103.69,103.96,43600.0,69.7591,69.9407,69.7389,69.9205,43600.0
2008-05-09 11:05:00,103.97,104.36,103.92,104.12,55900.0,69.9273,70.1896,69.8936,70.0281,55900.0
2008-05-09 11:10:00,104.15,104.16,103.95,104.03,30800.0,70.0483,70.055,69.9138,69.9676,30800.0
2008-05-09 11:15:00,104.03,104.09,103.94,103.99,32200.0,69.9676,70.008,69.9071,69.9407,32200.0
2008-05-09 11:20:00,103.99,104.05,103.8,103.84,58200.0,69.9407,69.9811,69.8129,69.8398,58200.0
2008-05-09 11:25:00,103.85,104.04,103.82,104.03,21700.0,69.8465,69.9743,69.8264,69.9676,21700.0
2008-05-09 11:30:00,104.05,104.25,104.03,104.24,46200.0,69.9811,70.1156,69.9676,70.1089,46200.0
2008-05-09 11:35:00,104.24,104.54,104.24,104.38,65400.0,70.1089,70.3106,70.1089,70.203,65400.0
2008-05-09 11:40:00,104.38,104.53,104.35,104.45,49000.0,70.203,70.3039,70.1828,70.2501,49000.0
2008-05-09 11:45:00,104.42,104.5,104.23,104.24,29700.0,70.2299,70.2837,70.1021,70.1089,29700.0
2008-05-09 11:50:00,104.27,104.41,104.21,104.34,39400.0,70.129,70.2232,70.0887,70.1761,39400.0
2008-05-09 11:55:00,104.33,104.5,104.3,104.48,29100.0,70.1694,70.2837,70.1492,70.2703,29100.0
2008-05-09 12:00:00,104.48,104.58,104.33,104.39,42400.0,70.2703,70.3375,70.1694,70.2097,42400.0
2008-05-09 12:05:00,104.36,104.63,104.3,104.4,52100.0,70.1896,70.3712,70.1492,70.2165,52100.0
2008-05-09 12:10:00,104.4,104.47,103.94,104.0,79500.0,70.2165,70.2635,69.9071,69.9474,79500.0
2008-05-09 12:15:00,103.99,104.17,103.91,104.07,65300.0,69.9407,70.0618,69.8869,69.9945,65300.0
2008-05-09 12:20:00,104.05,104.07,103.95,103.95,35800.0,69.9811,69.9945,69.9138,69.9138,35800.0
2008-05-09 12:25:00,103.96,104.13,103.87,104.03,60900.0,69.9205,70.0349,69.86,69.9676,60900.0
2008-05-09 12:30:00,104.01,104.03,103.52,103.6,85200.0,69.9542,69.9676,69.6246,69.6784,85200.0
2008-05-09 12:35:00,103.59,103.67,103.5,103.61,45400.0,69.6717,69.7255,69.6111,69.6851,45400.0
2008-05-09 12:40:00,103.59,103.65,103.5,103.64,23200.0,69.6717,69.712,69.6111,69.7053,23200.0
2008-05-09 12:45:00,103.65,103.97,103.65,103.83,42100.0,69.712,69.9273,69.712,69.8331,42100.0
2008-05-09 12:50:00,103.83,103.94,103.7,103.86,27900.0,69.8331,69.9071,69.7457,69.8533,27900.0
2008-05-09 12:55:00,103.86,104.36,103.86,104.36,64800.0,69.8533,70.1896,69.8533,70.1896,64800.0
2008-05-09 13:00:00,104.32,104.65,104.23,104.31,101300.0,70.1627,70.3846,70.1021,70.1559,101300.0
2008-05-09 13:05:00,104.32,104.32,104.09,104.14,41900.0,70.1627,70.1627,70.008,70.0416,41900.0
2008-05-09 13:10:00,104.15,104.21,104.05,104.16,22400.0,70.0483,70.0887,69.9811,70.055,22400.0
2008-05-09 13:15:00,104.19,104.45,104.1,104.44,50200.0,70.0752,70.2501,70.0147,70.2434,50200.0
2008-05-09 13:20:00,104.44,104.59,104.44,104.48,24500.0,70.2434,70.3443,70.2434,70.2703,24500.0
2008-05-09 13:25:00,104.48,104.49,104.27,104.31,23800.0,70.2703,70.277,70.129,70.1559,23800.0
2008-05-09 13:30:00,104.33,104.43,104.24,104.26,49600.0,70.1694,70.2366,70.1089,70.1223,49600.0
2008-05-09 13:35:00,104.24,104.56,104.18,104.49,27200.0,70.1089,70.3241,70.0685,70.277,27200.0
2008-05-09 13:40:00,104.52,104.55,104.29,104.29,31800.0,70.2972,70.3173,70.1425,70.1425,31800.0
2008-05-09 13:45:00,104.32,104.42,104.15,104.24,26300.0,70.1627,70.2299,70.0483,70.1089,26300.0
2008-05-09 13:50:00,104.25,104.25,104.06,104.18,29500.0,70.1156,70.1156,69.9878,70.0685,29500.0
2008-05-09 13:55:00,104.18,104.31,104.02,104.04,56000.0,70.0685,70.1559,69.9609,69.9743,56000.0
2008-05-09 14:00:00,104.07,104.48,104.04,104.48,40500.0,69.9945,70.2703,69.9743,70.2703,40500.0
2008-05-09 14:05:00,104.45,104.69,104.43,104.6,36700.0,70.2501,70.4115,70.2366,70.351,36700.0
2008-05-09 14:10:00,104.6,104.69,104.55,104.6,51000.0,70.351,70.4115,70.3173,70.351,51000.0
2008-05-09 14:15:00,104.61,104.8,104.58,104.74,57000.0,70.3577,70.4855,70.3375,70.4451,57000.0
2008-05-09 14:20:00,104.74,104.74,104.53,104.65,42400.0,70.4451,70.4451,70.3039,70.3846,42400.0
2008-05-09 14:25:00,104.67,104.76,104.55,104.55,60300.0,70.3981,70.4586,70.3173,70.3173,60300.0
2008-05-09 14:30:00,104.58,104.78,104.56,104.78,56300.0,70.3375,70.472,70.3241,70.472,56300.0
2008-05-09 14:35:00,104.74,104.86,104.69,104.86,52400.0,70.4451,70.5258,70.4115,70.5258,52400.0
2008-05-09 14:40:00,104.86,104.97,104.84,104.88,46900.0,70.5258,70.5998,70.5124,70.5393,46900.0
2008-05-09 14:45:00,104.84,105.0,104.84,104.89,59000.0,70.5124,70.62,70.5124,70.546,59000.0
2008-05-09 14:50:00,104.92,105.0,104.86,104.95,65600.0,70.5662,70.62,70.5258,70.5864,65600.0
2008-05-09 14:55:00,104.95,105.08,104.89,105.04,134700.0,70.5864,70.6738,70.546,70.6469,134700.0
2008-05-09 15:00:00,105.05,105.06,104.75,104.82,66000.0,70.6536,70.6604,70.4519,70.4989,66000.0
2008-05-09 15:05:00,104.83,104.97,104.76,104.97,61700.0,70.5057,70.5998,70.4586,70.5998,61700.0
2008-05-09 15:10:00,104.97,105.1,104.84,105.1,174900.0,70.5998,70.6873,70.5124,70.6873,174900.0
2008-05-09 15:15:00,105.1,105.3,105.02,105.14,226900.0,70.6873,70.8218,70.6335,70.7142,226900.0
2008-05-09 15:20:00,105.14,105.34,105.06,105.26,117000.0,70.7142,70.8487,70.6604,70.7949,117000.0
2008-05-09 15:25:00,105.25,105.71,105.25,105.71,130100.0,70.7881,71.0975,70.7881,71.0975,130100.0
2008-05-09 15:30:00,105.68,105.95,105.59,105.81,197200.0,71.0774,71.2589,71.0168,71.1648,197200.0
2008-05-09 15:35:00,105.81,105.9,105.59,105.61,79200.0,71.1648,71.2253,71.0168,71.0303,79200.0
2008-05-09 15:40:00,105.62,105.71,105.39,105.55,158900.0,71.037,71.0975,70.8823,70.9899,158900.0
2008-05-09 15:45:00,105.58,105.58,105.02,105.05,124300.0,71.0101,71.0101,70.6335,70.6536,124300.0
2008-05-09 15:50:00,105.08,105.26,105.03,105.08,123600.0,70.6738,70.7949,70.6402,70.6738,123600.0
2008-05-09 15:55:00,105.06,105.18,104.98,105.08,182800.0,70.6604,70.7411,70.6066,70.6738,182800.0
2008-05-12 09:30:00,104.44,104.44,103.29,103.43,182700.0,70.2434,70.2434,69.4699,69.5641,182700.0
2008-05-12 09:35:00,103.53,103.8,103.33,103.36,112700.0,69.6313,69.8129,69.4968,69.517,112700.0
2008-05-12 09:40:00,103.38,103.38,102.72,102.74,146300.0,69.5304,69.5304,69.0865,69.1,146300.0
2008-05-12 09:45:00,102.8,102.93,102.45,102.68,116300.0,69.1403,69.2278,68.9049,69.0596,116300.0
2008-05-12 09:50:00,102.69,102.8,102.63,102.67,119400.0,69.0664,69.1403,69.026,69.0529,119400.0
2008-05-12 09:55:00,102.68,102.68,102.15,102.23,142300.0,69.0596,69.0596,68.7032,68.757,142300.0
2008-05-12 10:00:00,102.23,102.33,102.0,102.14,135800.0,68.757,68.8242,68.6023,68.6965,135800.0
2008-05-12 10:05:00,102.14,102.26,102.0,102.12,174300.0,68.6965,68.7772,68.6023,68.683,174300.0
2008-05-12 10:10:00,102.11,102.29,102.09,102.15,81200.0,68.6763,68.7973,68.6628,68.7032,81200.0
2008-05-12 10:15:00,102.14,102.29,101.65,101.91,185100.0,68.6965,68.7973,68.3669,68.5418,185100.0
2008-05-12 10:20:00,101.93,102.04,101.74,101.85,161500.0,68.5552,68.6292,68.4274,68.5014,161500.0
2008-05-12 10:25:00,101.84,102.05,101.82,101.91,84800.0,68.4947,68.6359,68.4812,68.5418,84800.0
2008-05-12 10:30:00,101.92,102.17,101.88,102.08,109800.0,68.5485,68.7166,68.5216,68.6561,109800.0
2008-05-12 10:35:00,102.06,102.27,102.06,102.22,104500.0,68.6426,68.7839,68.6426,68.7503,104500.0
2008-05-12 10:40:00,102.23,102.53,102.07,102.48,259200.0,68.757,68.9588,68.6494,68.9251,259200.0
2008-05-12 10:45:00,102.49,102.84,102.38,102.39,148800.0,68.9319,69.1673,68.8579,68.8646,148800.0
2008-05-12 10:50:00,102.38,102.4,102.32,102.35,64400.0,68.8579,68.8713,68.8175,68.8377,64400.0
2008-05-12 10:55:00,102.35,102.68,102.35,102.58,128900.0,68.8377,69.0596,68.8377,68.9924,128900.0
2008-05-12 11:00:00,102.6,102.7,102.5,102.65,121800.0,69.0058,69.0731,68.9386,69.0395,121800.0
2008-05-12 11:05:00,102.68,103.08,102.63,102.86,148500.0,69.0596,69.3287,69.026,69.1807,148500.0
2008-05-12 11:10:00,102.84,103.14,102.8,102.93,87400.0,69.1673,69.369,69.1403,69.2278,87400.0
2008-05-12 11:15:00,102.96,102.99,102.56,102.63,88200.0,69.248,69.2681,68.9789,69.026,88200.0
2008-05-12 11:20:00,102.6,102.73,102.39,102.46,83700.0,69.0058,69.0933,68.8646,68.9117,83700.0
2008-05-12 11:25:00,102.47,102.79,102.47,102.69,78300.0,68.9184,69.1336,68.9184,69.0664,78300.0
2008-05-12 11:30:00,102.68,102.85,102.67,102.75,80200.0,69.0596,69.174,69.0529,69.1067,80200.0
2008-05-12 11:35:00,102.71,102.89,102.61,102.76,79400.0,69.0798,69.2009,69.0126,69.1134,79400.0
2008-05-12 11:40:00,102.79,103.0,102.57,102.98,117300.0,69.1336,69.2749,68.9857,69.2614,117300.0
2008-05-12 11:45:00,103.0,103.4,103.0,103.34,87300.0,69.2749,69.5439,69.2749,69.5035,87300.0
2008-05-12 11:50:00,103.32,103.45,103.12,103.33,60600.0,69.4901,69.5775,69.3556,69.4968,60600.0
2008-05-12 11:55:00,103.34,103.61,103.33,103.56,114300.0,69.5035,69.6851,69.4968,69.6515,114300.0
2008-05-12 12:00:00,103.56,103.56,103.31,103.37,76000.0,69.6515,69.6515,69.4834,69.5237,76000.0
2008-05-12 12:05:00,103.34,103.35,102.96,103.0,60000.0,69.5035,69.5103,69.248,69.2749,60000.0
2008-05-12 12:10:00,102.96,102.97,102.7,102.87,75100.0,69.248,69.2547,69.0731,69.1874,75100.0
2008-05-12 12:15:00,102.87,103.0,102.81,102.99,48000.0,69.1874,69.2749,69.1471,69.2681,48000.0
2008-05-12 12:20:00,102.95,103.0,102.87,102.98,16500.0,69.2412,69.2749,69.1874,69.2614,16500.0
2008-05-12 12:25:00,103.0,103.0,102.62,102.73,52300.0,69.2749,69.2749,69.0193,69.0933,52300.0
2008-05-12 12:30:00,102.71,102.73,102.62,102.65,17900.0,69.0798,69.0933,69.0193,69.0395,17900.0
2008-05-12 12:35:00,102.65,103.17,102.65,103.12,41300.0,69.0395,69.3892,69.0395,69.3556,41300.0
2008-05-12 12:40:00,103.1,103.37,103.08,103.2,69500.0,69.3421,69.5237,69.3287,69.4094,69500.0
2008-05-12 12:45:00,103.2,103.33,103.2,103.26,56100.0,69.4094,69.4968,69.4094,69.4497,56100.0
2008-05-12 12:50:00,103.26,103.3,102.96,103.28,121700.0,69.4497,69.4766,69.248,69.4632,121700.0
2008-05-12 12:55:00,103.28,103.34,102.92,102.97,57500.0,69.4632,69.5035,69.2211,69.2547,57500.0
2008-05-12 13:00:00,102.97,103.16,102.95,103.02,39300.0,69.2547,69.3825,69.2412,69.2883,39300.0
2008-05-12 13:05:00,103.03,103.12,102.82,102.97,48400.0,69.295,69.3556,69.1538,69.2547,48400.0
2008-05-12 13:10:00,102.97,103.0,102.69,102.81,40800.0,69.2547,69.2749,69.0664,69.1471,40800.0
2008-05-12 13:15:00,102.81,103.0,102.77,103.0,43400.0,69.1471,69.2749,69.1202,69.2749,43400.0
2008-05-12 13:20:00,103.01,103.19,103.01,103.19,22200.0,69.2816,69.4027,69.2816,69.4027,22200.0
2008-05-12 13:25:00,103.17,103.28,103.0,103.13,48600.0,69.3892,69.4632,69.2749,69.3623,48600.0
2008-05-12 13:30:00,103.15,103.2,102.75,103.14,51600.0,69.3757,69.4094,69.1067,69.369,51600.0
2008-05-12 13:35:00,103.17,103.2,103.01,103.19,37300.0,69.3892,69.4094,69.2816,69.4027,37300.0
2008-05-12 13:40:00,103.2,103.3,103.16,103.24,32900.0,69.4094,69.4766,69.3825,69.4363,32900.0
2008-05-12 13:45:00,103.24,103.28,103.03,103.18,37700.0,69.4363,69.4632,69.295,69.3959,37700.0
2008-05-12 13:50:00,103.21,103.25,103.18,103.24,16800.0,69.4161,69.443,69.3959,69.4363,16800.0
2008-05-12 13:55:00,103.24,103.46,103.24,103.39,28600.0,69.4363,69.5842,69.4363,69.5372,28600.0
2008-05-12 14:00:00,103.37,103.45,103.2,103.28,41300.0,69.5237,69.5775,69.4094,69.4632,41300.0
2008-05-12 14:05:00,103.28,103.36,103.13,103.36,33700.0,69.4632,69.517,69.3623,69.517,33700.0
2008-05-12 14:10:00,103.37,103.61,103.34,103.54,58500.0,69.5237,69.6851,69.5035,69.6381,58500.0
2008-05-12 14:15:00,103.54,103.65,103.44,103.65,48600.0,69.6381,69.712,69.5708,69.712,48600.0
2008-05-12 14:20:00,103.6,103.75,103.24,103.31,54800.0,69.6784,69.7793,69.4363,69.4834,54800.0
2008-05-12 14:25:00,103.31,103.43,103.07,103.36,111000.0,69.4834,69.5641,69.3219,69.517,111000.0
2008-05-12 14:30:00,103.31,103.58,103.29,103.58,38700.0,69.4834,69.665,69.4699,69.665,38700.0
2008-05-12 14:35:00,103.58,103.61,103.37,103.37,57100.0,69.665,69.6851,69.5237,69.5237,57100.0
2008-05-12 14:40:00,103.38,103.42,103.27,103.38,69300.0,69.5304,69.5573,69.4565,69.5304,69300.0
2008-05-12 14:45:00,103.38,103.57,103.34,103.57,39700.0,69.5304,69.6582,69.5035,69.6582,39700.0
2008-05-12 14:50:00,103.55,103.6,103.34,103.45,44500.0,69.6448,69.6784,69.5035,69.5775,44500.0
2008-05-12 14:55:00,103.45,103.5,103.28,103.32,93900.0,69.5775,69.6111,69.4632,69.4901,93900.0
2008-05-12 15:00:00,103.33,103.37,103.04,103.2,112300.0,69.4968,69.5237,69.3018,69.4094,112300.0
2008-05-12 15:05:00,103.21,103.44,103.21,103.35,128600.0,69.4161,69.5708,69.4161,69.5103,128600.0
2008-05-12 15:10:00,103.35,103.39,103.06,103.13,73700.0,69.5103,69.5372,69.3152,69.3623,73700.0
2008-05-12 15:15:00,103.12,103.48,103.09,103.45,61200.0,69.3556,69.5977,69.3354,69.5775,61200.0
2008-05-12 15:20:00,103.43,103.7,103.4,103.56,66400.0,69.5641,69.7457,69.5439,69.6515,66400.0
2008-05-12 15:25:00,103.55,103.57,103.29,103.45,57400.0,69.6448,69.6582,69.4699,69.5775,57400.0
2008-05-12 15:30:00,103.45,103.54,103.26,103.53,59400.0,69.5775,69.6381,69.4497,69.6313,59400.0
2008-05-12 15:35:00,103.53,103.61,103.23,103.35,84300.0,69.6313,69.6851,69.4296,69.5103,84300.0
2008-05-12 15:40:00,103.33,103.56,103.19,103.5,90200.0,69.4968,69.6515,69.4027,69.6111,90200.0
2008-05-12 15:45:00,103.5,103.73,103.42,103.66,122200.0,69.6111,69.7658,69.5573,69.7188,122200.0
2008-05-12 15:50:00,103.66,103.81,103.59,103.68,122700.0,69.7188,69.8196,69.6717,69.7322,122700.0
2008-05-12 15:55:00,103.65,103.8,103.47,103.55,154600.0,69.712,69.8129,69.591,69.6448,154600.0
2008-05-13 09:30:00,103.6,104.0,102.72,103.36,249600.0,69.6784,69.9474,69.0865,69.517,249600.0
2008-05-13 09:35:00,103.35,103.45,102.67,102.84,160200.0,69.5103,69.5775,69.0529,69.1673,160200.0
2008-05-13 09:40:00,102.81,103.06,102.58,102.58,165100.0,69.1471,69.3152,68.9924,68.9924,165100.0
2008-05-13 09:45:00,102.56,102.59,102.0,102.0,147300.0,68.9789,68.9991,68.6023,68.6023,147300.0
2008-05-13 09:50:00,102.0,102.1,101.69,101.74,157000.0,68.6023,68.6695,68.3938,68.4274,157000.0
2008-05-13 09:55:00,101.72,101.8,101.25,101.5,186700.0,68.414,68.4678,68.0979,68.266,186700.0
2008-05-13 10:00:00,101.47,101.69,101.09,101.51,171800.0,68.2458,68.3938,67.9903,68.2727,171800.0
2008-05-13 10:05:00,101.5,102.28,101.39,101.98,202400.0,68.266,68.7906,68.192,68.5888,202400.0
2008-05-13 10:10:00,101.98,102.31,101.84,101.98,104700.0,68.5888,68.8108,68.4947,68.5888,104700.0
2008-05-13 10:15:00,101.99,102.48,101.83,102.43,106800.0,68.5956,68.9251,68.488,68.8915,106800.0
2008-05-13 10:20:00,102.41,102.45,102.18,102.43,110600.0,68.878,68.9049,68.7234,68.8915,110600.0
2008-05-13 10:25:00,102.43,102.5,102.19,102.3,141200.0,68.8915,68.9386,68.7301,68.8041,141200.0
2008-05-13 10:30:00,102.3,102.41,102.23,102.29,75700.0,68.8041,68.878,68.757,68.7973,75700.0
2008-05-13 10:35:00,102.29,102.46,102.28,102.42,79300.0,68.7973,68.9117,68.7906,68.8848,79300.0
2008-05-13 10:40:00,102.44,102.45,102.23,102.36,69100.0,68.8982,68.9049,68.757,68.8444,69100.0
2008-05-13 10:45:00,102.38,102.59,102.35,102.55,58800.0,68.8579,68.9991,68.8377,68.9722,58800.0
2008-05-13 10:50:00,102.58,102.8,102.47,102.52,70600.0,68.9924,69.1403,68.9184,68.952,70600.0
2008-05-13 10:55:00,102.51,102.92,102.51,102.84,93900.0,68.9453,69.2211,68.9453,69.1673,93900.0
2008-05-13 11:00:00,102.84,103.08,102.68,102.86,77300.0,69.1673,69.3287,69.0596,69.1807,77300.0
2008-05-13 11:05:00,102.85,103.11,102.84,103.04,137800.0,69.174,69.3488,69.1673,69.3018,137800.0
2008-05-13 11:10:00,103.04,103.48,102.93,103.45,133100.0,69.3018,69.5977,69.2278,69.5775,133100.0
2008-05-13 11:15:00,103.45,103.92,103.42,103.67,226300.0,69.5775,69.8936,69.5573,69.7255,226300.0
2008-05-13 11:20:00,103.66,103.98,103.65,103.85,148000.0,69.7188,69.934,69.712,69.8465,148000.0
2008-05-13 11:25:00,103.82,104.25,103.71,104.0,112200.0,69.8264,70.1156,69.7524,69.9474,112200.0
2008-05-13 11:30:00,104.0,104.08,103.78,103.86,114300.0,69.9474,70.0012,69.7995,69.8533,114300.0
2008-05-13 11:35:00,103.86,104.29,103.84,104.23,70300.0,69.8533,70.1425,69.8398,70.1021,70300.0
2008-05-13 11:40:00,104.22,104.61,104.15,104.36,116400.0,70.0954,70.3577,70.0483,70.1896,116400.0
2008-05-13 11:45:00,104.34,104.37,104.08,104.16,62400.0,70.1761,70.1963,70.0012,70.055,62400.0
2008-05-13 11:50:00,104.14,104.42,104.14,104.32,61800.0,70.0416,70.2299,70.0416,70.1627,61800.0
2008-05-13 11:55:00,104.32,104.61,104.17,104.23,84600.0,70.1627,70.3577,70.0618,70.1021,84600.0
2008-05-13 12:00:00,104.19,104.24,103.8,103.9,115600.0,70.0752,70.1089,69.8129,69.8802,115600.0
2008-05-13 12:05:00,103.93,103.93,103.27,103.75,117000.0,69.9004,69.9004,69.4565,69.7793,117000.0
2008-05-13 12:10:00,103.8,103.99,103.47,103.74,72100.0,69.8129,69.9407,69.591,69.7726,72100.0
2008-05-13 12:15:00,103.85,103.9,103.39,103.48,53400.0,69.8465,69.8802,69.5372,69.5977,53400.0
2008-05-13 12:20:00,103.45,103.58,103.39,103.54,33900.0,69.5775,69.665,69.5372,69.6381,33900.0
2008-05-13 12:25:00,103.56,103.69,103.53,103.63,33900.0,69.6515,69.7389,69.6313,69.6986,33900.0
2008-05-13 12:30:00,103.59,103.62,103.23,103.31,50300.0,69.6717,69.6919,69.4296,69.4834,50300.0
2008-05-13 12:35:00,103.35,103.38,103.15,103.22,44700.0,69.5103,69.5304,69.3757,69.4228,44700.0
2008-05-13 12:40:00,103.22,103.48,103.19,103.35,45200.0,69.4228,69.5977,69.4027,69.5103,45200.0
2008-05-13 12:45:00,103.36,103.8,103.36,103.73,64000.0,69.517,69.8129,69.517,69.7658,64000.0
2008-05-13 12:50:00,103.71,103.74,103.52,103.7,52800.0,69.7524,69.7726,69.6246,69.7457,52800.0
2008-05-13 12:55:00,103.68,103.79,103.64,103.71,34700.0,69.7322,69.8062,69.7053,69.7524,34700.0
2008-05-13 13:00:00,103.72,103.72,103.47,103.5,50300.0,69.7591,69.7591,69.591,69.6111,50300.0
2008-05-13 13:05:00,103.5,103.55,103.44,103.55,51000.0,69.6111,69.6448,69.5708,69.6448,51000.0
2008-05-13 13:10:00,103.56,103.7,103.48,103.63,67200.0,69.6515,69.7457,69.5977,69.6986,67200.0
2008-05-13 13:15:00,103.63,103.75,103.54,103.75,49900.0,69.6986,69.7793,69.6381,69.7793,49900.0
2008-05-13 13:20:00,103.75,104.15,103.75,104.13,80100.0,69.7793,70.0483,69.7793,70.0349,80100.0
2008-05-13 13:25:00,104.13,104.39,104.06,104.09,95400.0,70.0349,70.2097,69.9878,70.008,95400.0
2008-05-13 13:30:00,104.09,104.12,103.85,103.88,78300.0,70.008,70.0281,69.8465,69.8667,78300.0
2008-05-13 13:35:00,103.87,104.01,103.78,104.01,43000.0,69.86,69.9542,69.7995,69.9542,43000.0
2008-05-13 13:40:00,104.01,104.01,103.75,103.87,58500.0,69.9542,69.9542,69.7793,69.86,58500.0
2008-05-13 13:45:00,103.87,103.89,103.69,103.71,37700.0,69.86,69.8735,69.7389,69.7524,37700.0
2008-05-13 13:50:00,103.72,103.75,103.52,103.58,110200.0,69.7591,69.7793,69.6246,69.665,110200.0
2008-05-13 13:55:00,103.56,103.75,103.5,103.69,91100.0,69.6515,69.7793,69.6111,69.7389,91100.0
2008-05-13 14:00:00,103.71,104.02,103.7,103.9,101900.0,69.7524,69.9609,69.7457,69.8802,101900.0
2008-05-13 14:05:00,103.9,104.13,103.8,104.04,64900.0,69.8802,70.0349,69.8129,69.9743,64900.0
2008-05-13 14:10:00,104.07,104.48,103.85,104.41,106300.0,69.9945,70.2703,69.8465,70.2232,106300.0
2008-05-13 14:15:00,104.4,104.5,104.38,104.49,75200.0,70.2165,70.2837,70.203,70.277,75200.0
2008-05-13 14:20:00,104.48,104.65,104.43,104.43,79500.0,70.2703,70.3846,70.2366,70.2366,79500.0
2008-05-13 14:25:00,104.43,104.46,104.16,104.31,58200.0,70.2366,70.2568,70.055,70.1559,58200.0
2008-05-13 14:30:00,104.31,104.53,104.28,104.53,58100.0,70.1559,70.3039,70.1358,70.3039,58100.0
2008-05-13 14:35:00,104.55,104.62,104.45,104.45,47200.0,70.3173,70.3644,70.2501,70.2501,47200.0
2008-05-13 14:40:00,104.44,104.57,104.22,104.31,40700.0,70.2434,70.3308,70.0954,70.1559,40700.0
2008-05-13 14:45:00,104.32,104.51,104.18,104.2,43500.0,70.1627,70.2904,70.0685,70.0819,43500.0
2008-05-13 14:50:00,104.24,104.51,104.22,104.44,39100.0,70.1089,70.2904,70.0954,70.2434,39100.0
2008-05-13 14:55:00,104.44,104.71,104.35,104.65,77300.0,70.2434,70.425,70.1828,70.3846,77300.0
2008-05-13 15:00:00,104.66,104.86,104.57,104.85,64800.0,70.3913,70.5258,70.3308,70.5191,64800.0
2008-05-13 15:05:00,104.86,104.91,104.72,104.77,49000.0,70.5258,70.5595,70.4317,70.4653,49000.0
2008-05-13 15:10:00,104.78,104.94,104.71,104.71,83600.0,70.472,70.5797,70.425,70.425,83600.0
2008-05-13 15:15:00,104.74,104.84,104.54,104.75,65800.0,70.4451,70.5124,70.3106,70.4519,65800.0
2008-05-13 15:20:00,104.74,105.0,104.72,104.97,83500.0,70.4451,70.62,70.4317,70.5998,83500.0
2008-05-13 15:25:00,104.99,104.99,104.59,104.67,66300.0,70.6133,70.6133,70.3443,70.3981,66300.0
2008-05-13 15:30:00,104.67,104.81,104.53,104.54,56100.0,70.3981,70.4922,70.3039,70.3106,56100.0
2008-05-13 15:35:00,104.53,104.65,104.5,104.6,49900.0,70.3039,70.3846,70.2837,70.351,49900.0
2008-05-13 15:40:00,104.58,104.69,104.55,104.57,65900.0,70.3375,70.4115,70.3173,70.3308,65900.0
2008-05-13 15:45:00,104.57,104.78,104.46,104.69,109600.0,70.3308,70.472,70.2568,70.4115,109600.0
2008-05-13 15:50:00,104.68,104.8,104.51,104.52,101500.0,70.4048,70.4855,70.2904,70.2972,101500.0
2008-05-13 15:55:00,104.52,104.86,104.51,104.79,149300.0,70.2972,70.5258,70.2904,70.4788,149300.0
2008-05-14 09:30:00,104.3,104.99,104.24,104.54,179600.0,70.1492,70.6133,70.1089,70.3106,179600.0
2008-05-14 09:35:00,104.55,104.64,103.84,103.85,148500.0,70.3173,70.3779,69.8398,69.8465,148500.0
2008-05-14 09:40:00,103.85,104.3,103.0,103.56,231900.0,69.8465,70.1492,69.2749,69.6515,231900.0
2008-05-14 09:45:00,103.6,103.66,102.96,103.2,180800.0,69.6784,69.7188,69.248,69.4094,180800.0
2008-05-14 09:50:00,103.25,103.71,103.19,103.43,150500.0,69.443,69.7524,69.4027,69.5641,150500.0
2008-05-14 09:55:00,103.38,103.62,103.21,103.38,104700.0,69.5304,69.6919,69.4161,69.5304,104700.0
2008-05-14 10:00:00,103.43,103.86,103.36,103.53,99500.0,69.5641,69.8533,69.517,69.6313,99500.0
2008-05-14 10:05:00,103.55,103.57,103.02,103.02,129600.0,69.6448,69.6582,69.2883,69.2883,129600.0
2008-05-14 10:10:00,103.02,103.35,102.92,103.25,114500.0,69.2883,69.5103,69.2211,69.443,114500.0
2008-05-14 10:15:00,103.27,103.5,103.1,103.5,96800.0,69.4565,69.6111,69.3421,69.6111,96800.0
2008-05-14 10:20:00,103.5,103.5,102.9,102.98,81200.0,69.6111,69.6111,69.2076,69.2614,81200.0
2008-05-14 10:25:00,102.98,103.33,102.96,103.33,86200.0,69.2614,69.4968,69.248,69.4968,86200.0
2008-05-14 10:30:00,103.27,103.77,103.12,103.7,267800.0,69.4565,69.7927,69.3556,69.7457,267800.0
2008-05-14 10:35:00,103.65,103.89,103.35,103.44,172000.0,69.712,69.8735,69.5103,69.5708,172000.0
2008-05-14 10:40:00,103.42,103.53,103.22,103.36,131300.0,69.5573,69.6313,69.4228,69.517,131300.0
2008-05-14 10:45:00,103.38,103.52,103.09,103.39,134700.0,69.5304,69.6246,69.3354,69.5372,134700.0
2008-05-14 10:50:00,103.42,103.73,103.34,103.73,68100.0,69.5573,69.7658,69.5035,69.7658,68100.0
2008-05-14 10:55:00,103.74,104.04,103.52,103.75,94300.0,69.7726,69.9743,69.6246,69.7793,94300.0
2008-05-14 11:00:00,103.73,103.75,103.45,103.56,90100.0,69.7658,69.7793,69.5775,69.6515,90100.0
2008-05-14 11:05:00,103.56,103.72,103.4,103.64,82000.0,69.6515,69.7591,69.5439,69.7053,82000.0
2008-05-14 11:10:00,103.64,103.74,103.51,103.51,121900.0,69.7053,69.7726,69.6179,69.6179,121900.0
2008-05-14 11:15:00,103.5,103.94,103.5,103.79,116500.0,69.6111,69.9071,69.6111,69.8062,116500.0
2008-05-14 11:20:00,103.8,103.92,103.5,103.59,89600.0,69.8129,69.8936,69.6111,69.6717,89600.0
2008-05-14 11:25:00,103.59,103.73,103.33,103.35,60700.0,69.6717,69.7658,69.4968,69.5103,60700.0
2008-05-14 11:30:00,103.36,103.6,103.29,103.31,62000.0,69.517,69.6784,69.4699,69.4834,62000.0
2008-05-14 11:35:00,103.31,103.31,103.14,103.18,63100.0,69.4834,69.4834,69.369,69.3959,63100.0
2008-05-14 11:40:00,103.18,103.58,103.1,103.58,38500.0,69.3959,69.665,69.3421,69.665,38500.0
2008-05-14 11:45:00,103.58,103.76,103.52,103.73,47400.0,69.665,69.786,69.6246,69.7658,47400.0
2008-05-14 11:50:00,103.73,103.79,103.6,103.62,43400.0,69.7658,69.8062,69.6784,69.6919,43400.0
2008-05-14 11:55:00,103.61,103.9,103.56,103.72,54500.0,69.6851,69.8802,69.6515,69.7591,54500.0
2008-05-14 12:00:00,103.72,103.79,103.65,103.78,60700.0,69.7591,69.8062,69.712,69.7995,60700.0
2008-05-14 12:05:00,103.78,103.94,103.73,103.91,21100.0,69.7995,69.9071,69.7658,69.8869,21100.0
2008-05-14 12:10:00,103.91,104.9,103.72,103.91,55300.0,69.8869,70.5527,69.7591,69.8869,55300.0
2008-05-14 12:15:00,103.93,104.14,103.89,104.13,49400.0,69.9004,70.0416,69.8735,70.0349,49400.0
2008-05-14 12:20:00,104.11,104.11,103.92,103.92,25400.0,70.0214,70.0214,69.8936,69.8936,25400.0
2008-05-14 12:25:00,103.95,104.12,103.92,103.96,65500.0,69.9138,70.0281,69.8936,69.9205,65500.0
2008-05-14 12:30:00,103.93,104.07,103.82,103.94,34700.0,69.9004,69.9945,69.8264,69.9071,34700.0
2008-05-14 12:35:00,103.95,104.04,103.83,103.97,31800.0,69.9138,69.9743,69.8331,69.9273,31800.0
2008-05-14 12:40:00,103.99,104.02,103.89,103.92,19700.0,69.9407,69.9609,69.8735,69.8936,19700.0
2008-05-14 12:45:00,103.91,103.94,103.81,103.86,15700.0,69.8869,69.9071,69.8196,69.8533,15700.0
2008-05-14 12:50:00,103.89,103.94,103.81,103.81,32700.0,69.8735,69.9071,69.8196,69.8196,32700.0
2008-05-14 12:55:00,103.81,103.92,103.79,103.91,17800.0,69.8196,69.8936,69.8062,69.8869,17800.0
2008-05-14 13:00:00,103.92,104.09,103.91,104.05,25300.0,69.8936,70.008,69.8869,69.9811,25300.0
2008-05-14 13:05:00,104.05,104.23,103.99,104.14,62700.0,69.9811,70.1021,69.9407,70.0416,62700.0
2008-05-14 13:10:00,104.12,104.13,103.9,103.93,61000.0,70.0281,70.0349,69.8802,69.9004,61000.0
2008-05-14 13:15:00,103.93,104.05,103.9,103.96,39600.0,69.9004,69.9811,69.8802,69.9205,39600.0
2008-05-14 13:20:00,103.95,103.95,103.65,103.8,46800.0,69.9138,69.9138,69.712,69.8129,46800.0
2008-05-14 13:25:00,103.8,103.88,103.72,103.86,31000.0,69.8129,69.8667,69.7591,69.8533,31000.0
2008-05-14 13:30:00,103.93,104.37,103.92,104.35,69200.0,69.9004,70.1963,69.8936,70.1828,69200.0
2008-05-14 13:35:00,104.36,104.49,104.24,104.43,93300.0,70.1896,70.277,70.1089,70.2366,93300.0
2008-05-14 13:40:00,104.44,104.56,104.44,104.53,59000.0,70.2434,70.3241,70.2434,70.3039,59000.0
2008-05-14 13:45:00,104.55,104.69,104.54,104.59,70200.0,70.3173,70.4115,70.3106,70.3443,70200.0
2008-05-14 13:50:00,104.58,104.78,104.55,104.68,90100.0,70.3375,70.472,70.3173,70.4048,90100.0
2008-05-14 13:55:00,104.67,104.78,104.48,104.6,68800.0,70.3981,70.472,70.2703,70.351,68800.0
2008-05-14 14:00:00,104.6,104.85,104.6,104.75,127700.0,70.351,70.5191,70.351,70.4519,127700.0
2008-05-14 14:05:00,104.75,104.76,104.6,104.74,146800.0,70.4519,70.4586,70.351,70.4451,146800.0
2008-05-14 14:10:00,104.71,104.78,104.65,104.74,91500.0,70.425,70.472,70.3846,70.4451,91500.0
2008-05-14 14:15:00,104.75,104.75,104.4,104.43,78500.0,70.4519,70.4519,70.2165,70.2366,78500.0
2008-05-14 14:20:00,104.45,104.61,104.4,104.4,37100.0,70.2501,70.3577,70.2165,70.2165,37100.0
2008-05-14 14:25:00,104.38,104.52,104.21,104.41,50200.0,70.203,70.2972,70.0887,70.2232,50200.0
2008-05-14 14:30:00,104.42,104.61,104.41,104.56,38300.0,70.2299,70.3577,70.2232,70.3241,38300.0
2008-05-14 14:35:00,104.57,104.57,104.24,104.26,50700.0,70.3308,70.3308,70.1089,70.1223,50700.0
2008-05-14 14:40:00,104.27,104.37,104.23,104.36,30100.0,70.129,70.1963,70.1021,70.1896,30100.0
2008-05-14 14:45:00,104.37,104.58,104.36,104.5,56000.0,70.1963,70.3375,70.1896,70.2837,56000.0
2008-05-14 14:50:00,104.5,104.57,104.36,104.57,47300.0,70.2837,70.3308,70.1896,70.3308,47300.0
2008-05-14 14:55:00,104.57,104.68,104.47,104.5,76800.0,70.3308,70.4048,70.2635,70.2837,76800.0
2008-05-14 15:00:00,104.51,104.62,104.39,104.56,81400.0,70.2904,70.3644,70.2097,70.3241,81400.0
2008-05-14 15:05:00,104.57,104.61,104.22,104.24,174300.0,70.3308,70.3577,70.0954,70.1089,174300.0
2008-05-14 15:10:00,104.26,104.39,104.16,104.2,147100.0,70.1223,70.2097,70.055,70.0819,147100.0
2008-05-14 15:15:00,104.19,104.42,104.14,104.34,80700.0,70.0752,70.2299,70.0416,70.1761,80700.0
2008-05-14 15:20:00,104.36,104.6,103.96,104.04,172100.0,70.1896,70.351,69.9205,69.9743,172100.0
2008-05-14 15:25:00,104.02,104.11,103.88,104.09,170500.0,69.9609,70.0214,69.8667,70.008,170500.0
2008-05-14 15:30:00,104.09,104.12,103.98,103.99,197600.0,70.008,70.0281,69.934,69.9407,197600.0
2008-05-14 15:35:00,103.99,103.99,103.41,103.53,361100.0,69.9407,69.9407,69.5506,69.6313,361100.0
2008-05-14 15:40:00,103.53,103.62,103.32,103.34,276200.0,69.6313,69.6919,69.4901,69.5035,276200.0
2008-05-14 15:45:00,103.35,103.43,103.15,103.4,293900.0,69.5103,69.5641,69.3757,69.5439,293900.0
2008-05-14 15:50:00,103.4,103.46,102.97,103.04,313400.0,69.5439,69.5842,69.2547,69.3018,313400.0
2008-05-14 15:55:00,103.05,103.14,102.82,102.9,347000.0,69.3085,69.369,69.1538,69.2076,347000.0
2008-05-15 09:30:00,104.36,104.7,103.73,103.93,280500.0,70.1896,70.4182,69.7658,69.9004,280500.0
2008-05-15 09:35:00,103.93,104.44,103.68,103.87,198400.0,69.9004,70.2434,69.7322,69.86,198400.0
2008-05-15 09:40:00,103.87,103.93,103.59,103.64,153700.0,69.86,69.9004,69.6717,69.7053,153700.0
2008-05-15 09:45:00,103.65,103.82,102.88,102.88,167600.0,69.712,69.8264,69.1942,69.1942,167600.0
2008-05-15 09:50:00,102.88,103.41,102.75,103.34,137700.0,69.1942,69.5506,69.1067,69.5035,137700.0
2008-05-15 09:55:00,103.34,103.4,103.12,103.32,99500.0,69.5035,69.5439,69.3556,69.4901,99500.0
2008-05-15 10:00:00,103.32,103.72,103.07,103.61,184600.0,69.4901,69.7591,69.3219,69.6851,184600.0
2008-05-15 10:05:00,103.64,103.67,102.95,103.16,150700.0,69.7053,69.7255,69.2412,69.3825,150700.0
2008-05-15 10:10:00,103.14,103.17,102.81,102.98,107500.0,69.369,69.3892,69.1471,69.2614,107500.0
2008-05-15 10:15:00,103.0,103.19,102.5,102.54,124200.0,69.2749,69.4027,68.9386,68.9655,124200.0
2008-05-15 10:20:00,102.56,102.58,102.17,102.23,132800.0,68.9789,68.9924,68.7166,68.757,132800.0
2008-05-15 10:25:00,102.26,102.55,102.26,102.45,93900.0,68.7772,68.9722,68.7772,68.9049,93900.0
2008-05-15 10:30:00,102.43,102.59,102.03,102.44,162900.0,68.8915,68.9991,68.6225,68.8982,162900.0
2008-05-15 10:35:00,102.43,102.62,102.41,102.47,132200.0,68.8915,69.0193,68.878,68.9184,132200.0
2008-05-15 10:40:00,102.48,102.73,102.45,102.65,131600.0,68.9251,69.0933,68.9049,69.0395,131600.0
2008-05-15 10:45:00,102.66,102.87,102.54,102.74,125200.0,69.0462,69.1874,68.9655,69.1,125200.0
2008-05-15 10:50:00,102.75,102.87,102.56,102.62,90800.0,69.1067,69.1874,68.9789,69.0193,90800.0
2008-05-15 10:55:00,102.63,102.84,102.63,102.75,48800.0,69.026,69.1673,69.026,69.1067,48800.0
2008-05-15 11:00:00,102.78,102.97,102.55,102.89,78200.0,69.1269,69.2547,68.9722,69.2009,78200.0
2008-05-15 11:05:00,102.9,103.07,102.86,103.01,105000.0,69.2076,69.3219,69.1807,69.2816,105000.0
2008-05-15 11:10:00,102.99,103.2,102.89,103.03,154900.0,69.2681,69.4094,69.2009,69.295,154900.0
2008-05-15 11:15:00,103.02,103.39,103.0,103.3,101800.0,69.2883,69.5372,69.2749,69.4766,101800.0
2008-05-15 11:20:00,103.3,103.3,103.12,103.21,93400.0,69.4766,69.4766,69.3556,69.4161,93400.0
2008-05-15 11:25:00,103.22,103.5,103.17,103.5,130400.0,69.4228,69.6111,69.3892,69.6111,130400.0
2008-05-15 11:30:00,103.5,103.55,103.29,103.39,124700.0,69.6111,69.6448,69.4699,69.5372,124700.0
2008-05-15 11:35:00,103.38,103.5,103.11,103.32,94700.0,69.5304,69.6111,69.3488,69.4901,94700.0
2008-05-15 11:40:00,103.3,103.35,102.73,102.85,124400.0,69.4766,69.5103,69.0933,69.174,124400.0
2008-05-15 11:45:00,102.86,102.88,102.52,102.59,109600.0,69.1807,69.1942,68.952,68.9991,109600.0
2008-05-15 11:50:00,102.61,102.88,102.54,102.72,115600.0,69.0126,69.1942,68.9655,69.0865,115600.0
2008-05-15 11:55:00,102.72,102.8,102.56,102.75,43800.0,69.0865,69.1403,68.9789,69.1067,43800.0
2008-05-15 12:00:00,102.74,102.83,102.54,102.59,91400.0,69.1,69.1605,68.9655,68.9991,91400.0
2008-05-15 12:05:00,102.6,102.6,102.07,102.14,137200.0,69.0058,69.0058,68.6494,68.6965,137200.0
2008-05-15 12:10:00,102.14,102.14,101.71,101.9,122400.0,68.6965,68.6965,68.4072,68.535,122400.0
2008-05-15 12:15:00,101.91,101.97,101.56,101.89,114100.0,68.5418,68.5821,68.3064,68.5283,114100.0
2008-05-15 12:20:00,101.88,101.92,101.06,101.41,161400.0,68.5216,68.5485,67.9701,68.2055,161400.0
2008-05-15 12:25:00,101.42,101.56,101.05,101.15,146100.0,68.2122,68.3064,67.9633,68.0306,146100.0
2008-05-15 12:30:00,101.15,101.31,101.0,101.04,180600.0,68.0306,68.1382,67.9297,67.9566,180600.0
2008-05-15 12:35:00,101.04,101.14,100.75,100.75,208000.0,67.9566,68.0239,67.7616,67.7616,208000.0
2008-05-15 12:40:00,100.76,100.78,100.41,100.46,185200.0,67.7683,67.7818,67.5329,67.5665,185200.0
2008-05-15 12:45:00,100.49,100.51,100.12,100.36,148100.0,67.5867,67.6002,67.3379,67.4993,148100.0
2008-05-15 12:50:00,100.4,100.59,100.23,100.59,88900.0,67.5262,67.654,67.4118,67.654,88900.0
2008-05-15 12:55:00,100.57,100.8,100.57,100.62,111800.0,67.6405,67.7952,67.6405,67.6741,111800.0
2008-05-15 13:00:00,100.65,100.98,100.53,100.53,121900.0,67.6943,67.9163,67.6136,67.6136,121900.0
2008-05-15 13:05:00,100.55,100.55,100.01,100.12,203200.0,67.6271,67.6271,67.2639,67.3379,203200.0
2008-05-15 13:10:00,100.12,100.29,100.05,100.16,78700.0,67.3379,67.4522,67.2908,67.3648,78700.0
2008-05-15 13:15:00,100.15,100.51,100.07,100.47,107700.0,67.358,67.6002,67.3042,67.5733,107700.0
2008-05-15 13:20:00,100.5,100.71,100.17,100.26,101200.0,67.5934,67.7347,67.3715,67.432,101200.0
2008-05-15 13:25:00,100.25,100.65,100.12,100.23,187300.0,67.4253,67.6943,67.3379,67.4118,187300.0
2008-05-15 13:30:00,100.23,100.72,100.1,100.71,65100.0,67.4118,67.7414,67.3244,67.7347,65100.0
2008-05-15 13:35:00,100.71,100.95,100.6,100.88,105700.0,67.7347,67.8961,67.6607,67.849,105700.0
2008-05-15 13:40:00,100.91,100.98,100.63,100.67,106700.0,67.8692,67.9163,67.6809,67.7078,106700.0
2008-05-15 13:45:00,100.69,100.93,100.42,100.93,77600.0,67.7212,67.8826,67.5396,67.8826,77600.0
2008-05-15 13:50:00,100.94,101.15,100.85,101.07,78500.0,67.8894,68.0306,67.8288,67.9768,78500.0
2008-05-15 13:55:00,101.03,101.18,101.0,101.01,72800.0,67.9499,68.0508,67.9297,67.9364,72800.0
2008-05-15 14:00:00,101.04,101.3,101.01,101.18,120200.0,67.9566,68.1315,67.9364,68.0508,120200.0
2008-05-15 14:05:00,101.16,101.38,101.07,101.12,131300.0,68.0373,68.1853,67.9768,68.0104,131300.0
2008-05-15 14:10:00,101.1,101.65,101.1,101.62,116600.0,67.997,68.3669,67.997,68.3467,116600.0
2008-05-15 14:15:00,101.64,101.75,101.54,101.73,104700.0,68.3602,68.4341,68.2929,68.4207,104700.0
2008-05-15 14:20:00,101.75,101.86,101.61,101.84,75000.0,68.4341,68.5081,68.34,68.4947,75000.0
2008-05-15 14:25:00,101.84,102.24,101.78,102.2,193900.0,68.4947,68.7637,68.4543,68.7368,193900.0
2008-05-15 14:30:00,102.21,102.21,101.85,101.96,124000.0,68.7435,68.7435,68.5014,68.5754,124000.0
2008-05-15 14:35:00,101.96,102.06,101.83,101.86,95400.0,68.5754,68.6426,68.488,68.5081,95400.0
2008-05-15 14:40:00,101.85,102.0,101.81,101.99,45800.0,68.5014,68.6023,68.4745,68.5956,45800.0
2008-05-15 14:45:00,101.99,102.03,101.9,102.02,55600.0,68.5956,68.6225,68.535,68.6157,55600.0
2008-05-15 14:50:00,102.03,102.19,101.99,102.04,211500.0,68.6225,68.7301,68.5956,68.6292,211500.0
2008-05-15 14:55:00,102.03,102.27,101.91,102.02,99100.0,68.6225,68.7839,68.5418,68.6157,99100.0
2008-05-15 15:00:00,102.06,102.25,102.0,102.04,83800.0,68.6426,68.7704,68.6023,68.6292,83800.0
2008-05-15 15:05:00,102.02,102.48,101.95,102.48,143800.0,68.6157,68.9251,68.5687,68.9251,143800.0
2008-05-15 15:10:00,102.48,102.58,102.28,102.39,151000.0,68.9251,68.9924,68.7906,68.8646,151000.0
2008-05-15 15:15:00,102.39,102.5,102.3,102.3,80800.0,68.8646,68.9386,68.8041,68.8041,80800.0
2008-05-15 15:20:00,102.3,102.41,102.18,102.22,81300.0,68.8041,68.878,68.7234,68.7503,81300.0
2008-05-15 15:25:00,102.22,102.65,102.19,102.5,174200.0,68.7503,69.0395,68.7301,68.9386,174200.0
2008-05-15 15:30:00,102.5,102.5,102.25,102.26,113700.0,68.9386,68.9386,68.7704,68.7772,113700.0
2008-05-15 15:35:00,102.28,102.61,102.25,102.59,108300.0,68.7906,69.0126,68.7704,68.9991,108300.0
2008-05-15 15:40:00,102.58,102.95,102.54,102.94,160800.0,68.9924,69.2412,68.9655,69.2345,160800.0
2008-05-15 15:45:00,102.94,103.0,102.75,102.97,190900.0,69.2345,69.2749,69.1067,69.2547,190900.0
2008-05-15 15:50:00,102.97,103.13,102.88,103.05,219700.0,69.2547,69.3623,69.1942,69.3085,219700.0
2008-05-15 15:55:00,103.05,103.67,103.05,103.45,628200.0,69.3085,69.7255,69.3085,69.5775,628200.0
2008-05-16 09:30:00,104.83,105.24,104.62,104.72,1156500.0,70.5057,70.7814,70.3644,70.4317,1156500.0
2008-05-16 09:35:00,104.69,105.45,104.59,105.44,197400.0,70.4115,70.9227,70.3443,70.9159,197400.0
2008-05-16 09:40:00,105.44,105.75,105.17,105.21,185600.0,70.9159,71.1244,70.7343,70.7612,185600.0
2008-05-16 09:45:00,105.21,105.21,104.49,105.13,215300.0,70.7612,70.7612,70.277,70.7074,215300.0
2008-05-16 09:50:00,105.07,105.14,104.63,104.64,172700.0,70.6671,70.7142,70.3712,70.3779,172700.0
2008-05-16 09:55:00,104.66,105.0,104.35,104.39,134400.0,70.3913,70.62,70.1828,70.2097,134400.0
2008-05-16 10:00:00,104.38,104.79,104.35,104.63,119400.0,70.203,70.4788,70.1828,70.3712,119400.0
2008-05-16 10:05:00,104.62,104.73,104.27,104.35,110400.0,70.3644,70.4384,70.129,70.1828,110400.0
2008-05-16 10:10:00,104.35,104.73,104.27,104.47,98100.0,70.1828,70.4384,70.129,70.2635,98100.0
2008-05-16 10:15:00,104.46,104.99,104.45,104.97,106900.0,70.2568,70.6133,70.2501,70.5998,106900.0
2008-05-16 10:20:00,104.94,105.01,104.41,104.59,153000.0,70.5797,70.6267,70.2232,70.3443,153000.0
2008-05-16 10:25:00,104.59,104.62,103.99,103.99,120300.0,70.3443,70.3644,69.9407,69.9407,120300.0
2008-05-16 10:30:00,104.0,104.49,103.93,104.36,126500.0,69.9474,70.277,69.9004,70.1896,126500.0
2008-05-16 10:35:00,104.33,104.54,104.15,104.27,123300.0,70.1694,70.3106,70.0483,70.129,123300.0
2008-05-16 10:40:00,104.27,104.43,103.97,104.35,105100.0,70.129,70.2366,69.9273,70.1828,105100.0
2008-05-16 10:45:00,104.36,104.6,104.12,104.13,70500.0,70.1896,70.351,70.0281,70.0349,70500.0
2008-05-16 10:50:00,104.1,104.43,104.05,104.11,85100.0,70.0147,70.2366,69.9811,70.0214,85100.0
2008-05-16 10:55:00,104.13,104.84,104.13,104.81,115600.0,70.0349,70.5124,70.0349,70.4922,115600.0
2008-05-16 11:00:00,104.77,104.78,104.34,104.34,74400.0,70.4653,70.472,70.1761,70.1761,74400.0
2008-05-16 11:05:00,104.34,104.57,104.22,104.48,51500.0,70.1761,70.3308,70.0954,70.2703,51500.0
2008-05-16 11:10:00,104.49,104.71,104.43,104.52,81200.0,70.277,70.425,70.2366,70.2972,81200.0
2008-05-16 11:15:00,104.5,104.7,104.28,104.28,77500.0,70.2837,70.4182,70.1358,70.1358,77500.0
2008-05-16 11:20:00,104.3,104.42,104.07,104.12,81700.0,70.1492,70.2299,69.9945,70.0281,81700.0
2008-05-16 11:25:00,104.14,104.37,104.1,104.35,58000.0,70.0416,70.1963,70.0147,70.1828,58000.0
2008-05-16 11:30:00,104.35,104.46,104.07,104.43,78300.0,70.1828,70.2568,69.9945,70.2366,78300.0
2008-05-16 11:35:00,104.44,104.46,104.32,104.36,99600.0,70.2434,70.2568,70.1627,70.1896,99600.0
2008-05-16 11:40:00,104.36,104.44,104.19,104.34,80200.0,70.1896,70.2434,70.0752,70.1761,80200.0
2008-05-16 11:45:00,104.34,104.52,104.15,104.41,57700.0,70.1761,70.2972,70.0483,70.2232,57700.0
2008-05-16 11:50:00,104.41,104.59,104.38,104.54,72300.0,70.2232,70.3443,70.203,70.3106,72300.0
2008-05-16 11:55:00,104.53,104.81,104.39,104.68,109200.0,70.3039,70.4922,70.2097,70.4048,109200.0
2008-05-16 12:00:00,104.68,104.82,104.59,104.68,69600.0,70.4048,70.4989,70.3443,70.4048,69600.0
2008-05-16 12:05:00,104.65,104.71,104.5,104.66,52000.0,70.3846,70.425,70.2837,70.3913,52000.0
2008-05-16 12:10:00,104.67,105.0,104.65,104.98,79800.0,70.3981,70.62,70.3846,70.6066,79800.0
2008-05-16 12:15:00,104.98,105.21,104.9,105.17,127200.0,70.6066,70.7612,70.5527,70.7343,127200.0
2008-05-16 12:20:00,105.14,105.16,104.89,104.98,72800.0,70.7142,70.7276,70.546,70.6066,72800.0
2008-05-16 12:25:00,104.93,105.0,104.71,104.73,85200.0,70.5729,70.62,70.425,70.4384,85200.0
2008-05-16 12:30:00,104.72,104.83,104.54,104.67,89400.0,70.4317,70.5057,70.3106,70.3981,89400.0
2008-05-16 12:35:00,104.7,104.8,104.52,104.68,36500.0,70.4182,70.4855,70.2972,70.4048,36500.0
2008-05-16 12:40:00,104.66,104.99,104.66,104.83,64500.0,70.3913,70.6133,70.3913,70.5057,64500.0
2008-05-16 12:45:00,104.87,104.87,104.54,104.74,55700.0,70.5326,70.5326,70.3106,70.4451,55700.0
2008-05-16 12:50:00,104.74,104.76,104.4,104.47,53100.0,70.4451,70.4586,70.2165,70.2635,53100.0
2008-05-16 12:55:00,104.44,104.55,104.35,104.35,53700.0,70.2434,70.3173,70.1828,70.1828,53700.0
2008-05-16 13:00:00,104.36,104.53,104.31,104.51,59500.0,70.1896,70.3039,70.1559,70.2904,59500.0
2008-05-16 13:05:00,104.5,104.58,104.44,104.55,69200.0,70.2837,70.3375,70.2434,70.3173,69200.0
2008-05-16 13:10:00,104.54,104.55,104.3,104.31,203700.0,70.3106,70.3173,70.1492,70.1559,203700.0
2008-05-16 13:15:00,104.34,104.36,104.0,104.01,74400.0,70.1761,70.1896,69.9474,69.9542,74400.0
2008-05-16 13:20:00,104.01,104.26,103.91,104.17,75000.0,69.9542,70.1223,69.8869,70.0618,75000.0
2008-05-16 13:25:00,104.18,104.29,104.09,104.19,79100.0,70.0685,70.1425,70.008,70.0752,79100.0
2008-05-16 13:30:00,104.24,104.26,104.12,104.2,56500.0,70.1089,70.1223,70.0281,70.0819,56500.0
2008-05-16 13:35:00,104.23,104.25,104.02,104.09,67600.0,70.1021,70.1156,69.9609,70.008,67600.0
2008-05-16 13:40:00,104.08,104.15,103.85,103.91,117500.0,70.0012,70.0483,69.8465,69.8869,117500.0
2008-05-16 13:45:00,103.91,104.24,103.88,104.21,66000.0,69.8869,70.1089,69.8667,70.0887,66000.0
2008-05-16 13:50:00,104.2,104.55,104.18,104.49,73000.0,70.0819,70.3173,70.0685,70.277,73000.0
2008-05-16 13:55:00,104.53,104.76,104.51,104.62,65100.0,70.3039,70.4586,70.2904,70.3644,65100.0
2008-05-16 14:00:00,104.61,104.7,104.48,104.65,59300.0,70.3577,70.4182,70.2703,70.3846,59300.0
2008-05-16 14:05:00,104.63,104.8,104.61,104.71,60900.0,70.3712,70.4855,70.3577,70.425,60900.0
2008-05-16 14:10:00,104.71,104.96,104.64,104.73,104200.0,70.425,70.5931,70.3779,70.4384,104200.0
2008-05-16 14:15:00,104.71,104.99,104.68,104.92,99600.0,70.425,70.6133,70.4048,70.5662,99600.0
2008-05-16 14:20:00,104.93,105.0,104.87,104.89,85900.0,70.5729,70.62,70.5326,70.546,85900.0
2008-05-16 14:25:00,104.89,105.0,104.76,104.95,93700.0,70.546,70.62,70.4586,70.5864,93700.0
2008-05-16 14:30:00,104.93,105.0,104.76,104.79,51100.0,70.5729,70.62,70.4586,70.4788,51100.0
2008-05-16 14:35:00,104.8,104.99,104.76,104.9,50900.0,70.4855,70.6133,70.4586,70.5527,50900.0
2008-05-16 14:40:00,104.91,104.97,104.87,104.92,46400.0,70.5595,70.5998,70.5326,70.5662,46400.0
2008-05-16 14:45:00,104.92,104.99,104.87,104.96,57900.0,70.5662,70.6133,70.5326,70.5931,57900.0
2008-05-16 14:50:00,104.94,105.11,104.93,105.08,65600.0,70.5797,70.694,70.5729,70.6738,65600.0
2008-05-16 14:55:00,105.09,105.25,105.08,105.13,103000.0,70.6805,70.7881,70.6738,70.7074,103000.0
2008-05-16 15:00:00,105.14,105.15,104.85,104.86,64800.0,70.7142,70.7209,70.5191,70.5258,64800.0
2008-05-16 15:05:00,104.85,105.12,104.81,105.12,71100.0,70.5191,70.7007,70.4922,70.7007,71100.0
2008-05-16 15:10:00,105.12,105.13,104.95,105.05,65900.0,70.7007,70.7074,70.5864,70.6536,65900.0
2008-05-16 15:15:00,105.07,105.13,104.95,105.04,124200.0,70.6671,70.7074,70.5864,70.6469,124200.0
2008-05-16 15:20:00,105.04,105.17,105.04,105.17,182000.0,70.6469,70.7343,70.6469,70.7343,182000.0
2008-05-16 15:25:00,105.17,105.41,105.04,105.13,177900.0,70.7343,70.8958,70.6469,70.7074,177900.0
2008-05-16 15:30:00,105.13,105.13,104.93,105.03,104300.0,70.7074,70.7074,70.5729,70.6402,104300.0
2008-05-16 15:35:00,105.03,105.2,105.03,105.08,105100.0,70.6402,70.7545,70.6402,70.6738,105100.0
2008-05-16 15:40:00,105.1,105.15,105.03,105.08,213500.0,70.6873,70.7209,70.6402,70.6738,213500.0
2008-05-16 15:45:00,105.04,105.1,104.98,105.06,202100.0,70.6469,70.6873,70.6066,70.6604,202100.0
2008-05-16 15:50:00,105.05,105.06,104.78,104.94,265700.0,70.6536,70.6604,70.472,70.5797,265700.0
2008-05-16 15:55:00,104.93,105.27,104.9,105.25,398600.0,70.5729,70.8016,70.5527,70.7881,398600.0
2008-05-19 09:30:00,105.67,105.75,104.5,104.55,212200.0,71.0706,71.1244,70.2837,70.3173,212200.0
2008-05-19 09:35:00,104.57,104.87,104.26,104.28,100200.0,70.3308,70.5326,70.1223,70.1358,100200.0
2008-05-19 09:40:00,104.3,104.97,104.29,104.95,105700.0,70.1492,70.5998,70.1425,70.5864,105700.0
2008-05-19 09:45:00,104.95,105.46,104.87,105.44,155700.0,70.5864,70.9294,70.5326,70.9159,155700.0
2008-05-19 09:50:00,105.47,105.53,105.02,105.1,167100.0,70.9361,70.9765,70.6335,70.6873,167100.0
2008-05-19 09:55:00,105.11,105.58,104.87,104.91,121800.0,70.694,71.0101,70.5326,70.5595,121800.0
2008-05-19 10:00:00,104.92,105.06,104.55,104.77,145300.0,70.5662,70.6604,70.3173,70.4653,145300.0
2008-05-19 10:05:00,104.75,105.09,104.48,104.52,105900.0,70.4519,70.6805,70.2703,70.2972,105900.0
2008-05-19 10:10:00,104.48,105.19,104.42,104.8,122800.0,70.2703,70.7478,70.2299,70.4855,122800.0
2008-05-19 10:15:00,104.78,105.28,104.75,104.97,97800.0,70.472,70.8083,70.4519,70.5998,97800.0
2008-05-19 10:20:00,105.0,105.35,104.97,105.21,70300.0,70.62,70.8554,70.5998,70.7612,70300.0
2008-05-19 10:25:00,105.17,105.59,105.17,105.41,146500.0,70.7343,71.0168,70.7343,70.8958,146500.0
2008-05-19 10:30:00,105.37,105.62,105.36,105.62,75600.0,70.8689,71.037,70.8621,71.037,75600.0
2008-05-19 10:35:00,105.63,105.85,105.42,105.61,89100.0,71.0437,71.1917,70.9025,71.0303,89100.0
2008-05-19 10:40:00,105.62,106.16,105.62,105.96,144400.0,71.037,71.4002,71.037,71.2657,144400.0
2008-05-19 10:45:00,105.97,106.13,105.79,106.0,71900.0,71.2724,71.38,71.1513,71.2926,71900.0
2008-05-19 10:50:00,105.97,106.06,105.85,105.92,46700.0,71.2724,71.3329,71.1917,71.2388,46700.0
2008-05-19 10:55:00,105.88,105.96,105.71,105.9,52800.0,71.2119,71.2657,71.0975,71.2253,52800.0
2008-05-19 11:00:00,105.91,106.0,105.79,105.89,42200.0,71.232,71.2926,71.1513,71.2186,42200.0
2008-05-19 11:05:00,105.87,106.04,105.8,106.01,70600.0,71.2051,71.3195,71.1581,71.2993,70600.0
2008-05-19 11:10:00,106.02,106.09,105.82,105.84,36000.0,71.306,71.3531,71.1715,71.185,36000.0
2008-05-19 11:15:00,105.83,105.87,105.43,105.53,73700.0,71.1782,71.2051,70.9092,70.9765,73700.0
2008-05-19 11:20:00,105.52,105.54,105.28,105.44,92400.0,70.9697,70.9832,70.8083,70.9159,92400.0
2008-05-19 11:25:00,105.44,105.74,105.35,105.54,126000.0,70.9159,71.1177,70.8554,70.9832,126000.0
2008-05-19 11:30:00,105.49,105.62,105.49,105.6,32300.0,70.9496,71.037,70.9496,71.0235,32300.0
2008-05-19 11:35:00,105.59,106.46,105.53,106.42,191800.0,71.0168,71.602,70.9765,71.5751,191800.0
2008-05-19 11:40:00,106.41,106.67,106.31,106.55,164900.0,71.5683,71.7432,71.5011,71.6625,164900.0
2008-05-19 11:45:00,106.55,106.73,106.43,106.73,95900.0,71.6625,71.7836,71.5818,71.7836,95900.0
2008-05-19 11:50:00,106.71,106.76,106.3,106.46,86400.0,71.7701,71.8037,71.4943,71.602,86400.0
2008-05-19 11:55:00,106.47,106.74,106.44,106.74,104500.0,71.6087,71.7903,71.5885,71.7903,104500.0
2008-05-19 12:00:00,106.74,107.0,106.66,106.69,80400.0,71.7903,71.9651,71.7365,71.7567,80400.0
2008-05-19 12:05:00,106.69,106.75,106.58,106.73,71500.0,71.7567,71.797,71.6827,71.7836,71500.0
2008-05-19 12:10:00,106.72,107.0,106.67,106.98,67600.0,71.7768,71.9651,71.7432,71.9517,67600.0
2008-05-19 12:15:00,106.97,107.12,106.94,107.03,90200.0,71.945,72.0459,71.9248,71.9853,90200.0
2008-05-19 12:20:00,107.06,107.09,106.94,106.96,60600.0,72.0055,72.0257,71.9248,71.9382,60600.0
2008-05-19 12:25:00,106.97,107.04,106.74,106.99,49000.0,71.945,71.9921,71.7903,71.9584,49000.0
2008-05-19 12:30:00,106.98,107.12,106.92,107.12,51200.0,71.9517,72.0459,71.9113,72.0459,51200.0
2008-05-19 12:35:00,107.14,107.42,107.09,107.27,102200.0,72.0593,72.2476,72.0257,72.1467,102200.0
2008-05-19 12:40:00,107.29,107.43,107.18,107.18,87700.0,72.1602,72.2544,72.0862,72.0862,87700.0
2008-05-19 12:45:00,107.18,107.31,107.05,107.29,68000.0,72.0862,72.1736,71.9988,72.1602,68000.0
2008-05-19 12:50:00,107.35,107.42,107.25,107.31,74600.0,72.2005,72.2476,72.1333,72.1736,74600.0
2008-05-19 12:55:00,107.31,107.33,107.15,107.23,43500.0,72.1736,72.1871,72.066,72.1198,43500.0
2008-05-19 13:00:00,107.21,107.35,107.2,107.34,60900.0,72.1064,72.2005,72.0997,72.1938,60900.0
2008-05-19 13:05:00,107.34,107.39,107.17,107.3,63900.0,72.1938,72.2275,72.0795,72.1669,63900.0
2008-05-19 13:10:00,107.29,107.51,107.29,107.44,78400.0,72.1602,72.3082,72.1602,72.2611,78400.0
2008-05-19 13:15:00,107.45,107.76,107.44,107.74,76400.0,72.2678,72.4763,72.2611,72.4629,76400.0
2008-05-19 13:20:00,107.76,107.97,107.7,107.96,159800.0,72.4763,72.6175,72.4359,72.6108,159800.0
2008-05-19 13:25:00,107.95,107.96,107.77,107.82,128400.0,72.6041,72.6108,72.483,72.5167,128400.0
2008-05-19 13:30:00,107.8,107.85,107.49,107.49,100000.0,72.5032,72.5368,72.2947,72.2947,100000.0
2008-05-19 13:35:00,107.48,107.63,107.39,107.48,62200.0,72.288,72.3889,72.2275,72.288,62200.0
2008-05-19 13:40:00,107.47,107.73,107.46,107.56,64700.0,72.2813,72.4561,72.2745,72.3418,64700.0
2008-05-19 13:45:00,107.57,107.6,107.41,107.54,48600.0,72.3485,72.3687,72.2409,72.3283,48600.0
2008-05-19 13:50:00,107.51,107.61,107.29,107.29,58700.0,72.3082,72.3754,72.1602,72.1602,58700.0
2008-05-19 13:55:00,107.36,107.51,107.12,107.22,93800.0,72.2073,72.3082,72.0459,72.1131,93800.0
2008-05-19 14:00:00,107.23,107.31,106.77,106.87,99200.0,72.1198,72.1736,71.8105,71.8777,99200.0
2008-05-19 14:05:00,106.88,106.94,106.72,106.74,90800.0,71.8844,71.9248,71.7768,71.7903,90800.0
2008-05-19 14:10:00,106.73,106.79,106.32,106.56,75400.0,71.7836,71.8239,71.5078,71.6692,75400.0
2008-05-19 14:15:00,106.57,106.79,106.09,106.72,138800.0,71.6759,71.8239,71.3531,71.7768,138800.0
2008-05-19 14:20:00,106.69,106.96,106.64,106.79,72800.0,71.7567,71.9382,71.723,71.8239,72800.0
2008-05-19 14:25:00,106.79,106.94,106.61,106.72,76400.0,71.8239,71.9248,71.7028,71.7768,76400.0
2008-05-19 14:30:00,106.69,106.85,106.64,106.75,45400.0,71.7567,71.8643,71.723,71.797,45400.0
2008-05-19 14:35:00,106.75,106.98,106.66,106.96,66800.0,71.797,71.9517,71.7365,71.9382,66800.0
2008-05-19 14:40:00,106.98,107.0,106.82,106.89,57700.0,71.9517,71.9651,71.8441,71.8912,57700.0
2008-05-19 14:45:00,106.86,106.86,106.5,106.51,91700.0,71.871,71.871,71.6289,71.6356,91700.0
2008-05-19 14:50:00,106.51,106.82,106.51,106.82,76000.0,71.6356,71.8441,71.6356,71.8441,76000.0
2008-05-19 14:55:00,106.82,106.82,106.43,106.65,48400.0,71.8441,71.8441,71.5818,71.7297,48400.0
2008-05-19 15:00:00,106.67,106.89,106.66,106.75,67500.0,71.7432,71.8912,71.7365,71.797,67500.0
2008-05-19 15:05:00,106.81,106.96,106.75,106.93,40800.0,71.8374,71.9382,71.797,71.9181,40800.0
2008-05-19 15:10:00,106.96,107.22,106.87,106.87,72200.0,71.9382,72.1131,71.8777,71.8777,72200.0
2008-05-19 15:15:00,106.86,107.09,106.66,106.66,63900.0,71.871,72.0257,71.7365,71.7365,63900.0
2008-05-19 15:20:00,106.66,106.83,106.61,106.78,49600.0,71.7365,71.8508,71.7028,71.8172,49600.0
2008-05-19 15:25:00,106.81,106.81,106.64,106.73,64400.0,71.8374,71.8374,71.723,71.7836,64400.0
2008-05-19 15:30:00,106.73,106.73,106.29,106.38,108900.0,71.7836,71.7836,71.4876,71.5482,108900.0
2008-05-19 15:35:00,106.38,106.38,106.0,106.04,148200.0,71.5482,71.5482,71.2926,71.3195,148200.0
2008-05-19 15:40:00,106.05,106.2,106.04,106.14,121700.0,71.3262,71.4271,71.3195,71.3867,121700.0
2008-05-19 15:45:00,106.14,106.31,105.95,106.31,144000.0,71.3867,71.5011,71.2589,71.5011,144000.0
2008-05-19 15:50:00,106.31,106.53,106.09,106.52,201300.0,71.5011,71.649,71.3531,71.6423,201300.0
2008-05-19 15:55:00,106.52,106.78,106.42,106.59,248700.0,71.6423,71.8172,71.5751,71.6894,248700.0
2008-05-20 09:30:00,107.0,107.52,106.73,107.16,151700.0,71.9651,72.3149,71.7836,72.0728,151700.0
2008-05-20 09:35:00,107.19,107.3,106.16,106.23,156600.0,72.0929,72.1669,71.4002,71.4473,156600.0
2008-05-20 09:40:00,106.24,106.4,105.6,106.4,127000.0,71.454,71.5616,71.0235,71.5616,127000.0
2008-05-20 09:45:00,106.4,106.76,106.37,106.5,67300.0,71.5616,71.8037,71.5414,71.6289,67300.0
2008-05-20 09:50:00,106.53,106.56,105.55,105.7,117700.0,71.649,71.6692,70.9899,71.0908,117700.0
2008-05-20 09:55:00,105.75,105.77,105.35,105.77,104700.0,71.1244,71.1379,70.8554,71.1379,104700.0
2008-05-20 10:00:00,105.75,106.18,105.54,105.83,105500.0,71.1244,71.4136,70.9832,71.1782,105500.0
2008-05-20 10:05:00,105.85,105.94,105.57,105.72,111400.0,71.1917,71.2522,71.0034,71.1043,111400.0
2008-05-20 10:10:00,105.71,105.81,105.27,105.72,130700.0,71.0975,71.1648,70.8016,71.1043,130700.0
2008-05-20 10:15:00,105.72,105.88,105.54,105.87,87800.0,71.1043,71.2119,70.9832,71.2051,87800.0
2008-05-20 10:20:00,105.86,106.09,105.65,106.06,246200.0,71.1984,71.3531,71.0572,71.3329,246200.0
2008-05-20 10:25:00,106.06,106.06,105.79,105.92,83500.0,71.3329,71.3329,71.1513,71.2388,83500.0
2008-05-20 10:30:00,105.92,105.93,105.61,105.77,89800.0,71.2388,71.2455,71.0303,71.1379,89800.0
2008-05-20 10:35:00,105.79,105.8,105.46,105.46,117000.0,71.1513,71.1581,70.9294,70.9294,117000.0
2008-05-20 10:40:00,105.47,105.79,105.43,105.54,90600.0,70.9361,71.1513,70.9092,70.9832,90600.0
2008-05-20 10:45:00,105.57,105.74,105.51,105.74,73800.0,71.0034,71.1177,70.963,71.1177,73800.0
2008-05-20 10:50:00,105.73,106.0,105.68,105.86,130900.0,71.111,71.2926,71.0774,71.1984,130900.0
2008-05-20 10:55:00,105.86,106.11,105.74,105.91,99000.0,71.1984,71.3666,71.1177,71.232,99000.0
2008-05-20 11:00:00,105.91,106.08,105.57,105.58,114500.0,71.232,71.3464,71.0034,71.0101,114500.0
2008-05-20 11:05:00,105.6,105.75,105.49,105.5,70300.0,71.0235,71.1244,70.9496,70.9563,70300.0
2008-05-20 11:10:00,105.5,105.69,105.36,105.56,124800.0,70.9563,71.0841,70.8621,70.9966,124800.0
2008-05-20 11:15:00,105.59,105.6,105.43,105.53,77100.0,71.0168,71.0235,70.9092,70.9765,77100.0
2008-05-20 11:20:00,105.53,105.6,105.45,105.56,44300.0,70.9765,71.0235,70.9227,70.9966,44300.0
2008-05-20 11:25:00,105.57,105.64,105.12,105.22,85100.0,71.0034,71.0505,70.7007,70.768,85100.0
2008-05-20 11:30:00,105.2,105.28,104.9,105.14,136600.0,70.7545,70.8083,70.5527,70.7142,136600.0
2008-05-20 11:35:00,105.17,105.23,104.9,105.16,125400.0,70.7343,70.7747,70.5527,70.7276,125400.0
2008-05-20 11:40:00,105.17,105.19,104.91,104.93,89800.0,70.7343,70.7478,70.5595,70.5729,89800.0
2008-05-20 11:45:00,104.91,105.1,104.85,105.02,69300.0,70.5595,70.6873,70.5191,70.6335,69300.0
2008-05-20 11:50:00,105.03,105.19,105.0,105.14,40100.0,70.6402,70.7478,70.62,70.7142,40100.0
2008-05-20 11:55:00,105.15,105.18,105.06,105.13,60200.0,70.7209,70.7411,70.6604,70.7074,60200.0
2008-05-20 12:00:00,105.12,105.22,105.0,105.12,44000.0,70.7007,70.768,70.62,70.7007,44000.0
2008-05-20 12:05:00,105.12,105.2,105.09,105.17,54600.0,70.7007,70.7545,70.6805,70.7343,54600.0
2008-05-20 12:10:00,105.17,105.33,105.14,105.31,274800.0,70.7343,70.842,70.7142,70.8285,274800.0
2008-05-20 12:15:00,105.31,105.37,105.23,105.35,74000.0,70.8285,70.8689,70.7747,70.8554,74000.0
2008-05-20 12:20:00,105.36,105.6,105.33,105.57,72400.0,70.8621,71.0235,70.842,71.0034,72400.0
2008-05-20 12:25:00,105.53,105.71,105.53,105.69,85400.0,70.9765,71.0975,70.9765,71.0841,85400.0
2008-05-20 12:30:00,105.69,105.79,105.67,105.7,101300.0,71.0841,71.1513,71.0706,71.0908,101300.0
2008-05-20 12:35:00,105.69,105.79,105.55,105.56,142000.0,71.0841,71.1513,70.9899,70.9966,142000.0
2008-05-20 12:40:00,105.54,105.7,105.47,105.62,102700.0,70.9832,71.0908,70.9361,71.037,102700.0
2008-05-20 12:45:00,105.63,105.7,105.52,105.7,48900.0,71.0437,71.0908,70.9697,71.0908,48900.0
2008-05-20 12:50:00,105.67,105.78,105.67,105.73,198000.0,71.0706,71.1446,71.0706,71.111,198000.0
2008-05-20 12:55:00,105.73,105.91,105.73,105.84,61500.0,71.111,71.232,71.111,71.185,61500.0
2008-05-20 13:00:00,105.83,106.01,105.74,105.95,83100.0,71.1782,71.2993,71.1177,71.2589,83100.0
2008-05-20 13:05:00,105.94,106.0,105.86,105.91,114200.0,71.2522,71.2926,71.1984,71.232,114200.0
2008-05-20 13:10:00,105.93,106.03,105.9,105.92,294400.0,71.2455,71.3128,71.2253,71.2388,294400.0
2008-05-20 13:15:00,105.92,106.13,105.78,106.1,104000.0,71.2388,71.38,71.1446,71.3598,104000.0
2008-05-20 13:20:00,106.09,106.22,105.78,105.9,160100.0,71.3531,71.4405,71.1446,71.2253,160100.0
2008-05-20 13:25:00,105.9,106.0,105.73,105.73,79800.0,71.2253,71.2926,71.111,71.111,79800.0
2008-05-20 13:30:00,105.75,105.88,105.7,105.76,46600.0,71.1244,71.2119,71.0908,71.1312,46600.0
2008-05-20 13:35:00,105.75,105.77,105.53,105.54,73800.0,71.1244,71.1379,70.9765,70.9832,73800.0
2008-05-20 13:40:00,105.53,105.64,105.42,105.62,108800.0,70.9765,71.0505,70.9025,71.037,108800.0
2008-05-20 13:45:00,105.6,105.63,105.26,105.32,136300.0,71.0235,71.0437,70.7949,70.8352,136300.0
2008-05-20 13:50:00,105.32,105.51,105.19,105.43,82600.0,70.8352,70.963,70.7478,70.9092,82600.0
2008-05-20 13:55:00,105.46,105.54,105.23,105.47,105600.0,70.9294,70.9832,70.7747,70.9361,105600.0
2008-05-20 14:00:00,105.46,105.74,105.45,105.68,68500.0,70.9294,71.1177,70.9227,71.0774,68500.0
2008-05-20 14:05:00,105.69,105.75,105.46,105.53,94600.0,71.0841,71.1244,70.9294,70.9765,94600.0
2008-05-20 14:10:00,105.54,105.89,105.54,105.84,86600.0,70.9832,71.2186,70.9832,71.185,86600.0
2008-05-20 14:15:00,105.84,105.97,105.69,105.76,153700.0,71.185,71.2724,71.0841,71.1312,153700.0
2008-05-20 14:20:00,105.78,105.78,105.55,105.74,90500.0,71.1446,71.1446,70.9899,71.1177,90500.0
2008-05-20 14:25:00,105.72,105.74,105.51,105.59,61900.0,71.1043,71.1177,70.963,71.0168,61900.0
2008-05-20 14:30:00,105.58,105.65,105.47,105.54,90100.0,71.0101,71.0572,70.9361,70.9832,90100.0
2008-05-20 14:35:00,105.53,105.8,105.53,105.78,89800.0,70.9765,71.1581,70.9765,71.1446,89800.0
2008-05-20 14:40:00,105.76,105.78,105.54,105.63,43300.0,71.1312,71.1446,70.9832,71.0437,43300.0
2008-05-20 14:45:00,105.63,105.78,105.58,105.65,46900.0,71.0437,71.1446,71.0101,71.0572,46900.0
2008-05-20 14:50:00,105.65,105.67,105.5,105.56,52600.0,71.0572,71.0706,70.9563,70.9966,52600.0
2008-05-20 14:55:00,105.57,105.7,105.51,105.52,60600.0,71.0034,71.0908,70.963,70.9697,60600.0
2008-05-20 15:00:00,105.53,105.6,105.46,105.54,44500.0,70.9765,71.0235,70.9294,70.9832,44500.0
2008-05-20 15:05:00,105.55,105.7,105.47,105.51,60800.0,70.9899,71.0908,70.9361,70.963,60800.0
2008-05-20 15:10:00,105.51,105.61,105.43,105.45,61200.0,70.963,71.0303,70.9092,70.9227,61200.0
2008-05-20 15:15:00,105.45,105.6,105.4,105.55,75300.0,70.9227,71.0235,70.889,70.9899,75300.0
2008-05-20 15:20:00,105.54,105.65,105.42,105.56,107000.0,70.9832,71.0572,70.9025,70.9966,107000.0
2008-05-20 15:25:00,105.55,105.7,105.52,105.66,114700.0,70.9899,71.0908,70.9697,71.0639,114700.0
2008-05-20 15:30:00,105.66,105.68,105.2,105.21,103600.0,71.0639,71.0774,70.7545,70.7612,103600.0
2008-05-20 15:35:00,105.22,105.44,105.11,105.29,103100.0,70.768,70.9159,70.694,70.8151,103100.0
2008-05-20 15:40:00,105.29,105.58,105.24,105.47,152200.0,70.8151,71.0101,70.7814,70.9361,152200.0
2008-05-20 15:45:00,105.49,105.64,105.42,105.56,128000.0,70.9496,71.0505,70.9025,70.9966,128000.0
2008-05-20 15:50:00,105.56,105.94,105.49,105.93,151700.0,70.9966,71.2522,70.9496,71.2455,151700.0
2008-05-20 15:55:00,105.94,106.12,105.8,106.0,257100.0,71.2522,71.3733,71.1581,71.2926,257100.0
2008-05-21 09:30:00,105.85,106.61,105.19,106.4,288700.0,71.1917,71.7028,70.7478,71.5616,288700.0
2008-05-21 09:35:00,106.4,106.75,105.85,105.99,164300.0,71.5616,71.797,71.1917,71.2859,164300.0
2008-05-21 09:40:00,105.99,106.72,105.71,106.62,168900.0,71.2859,71.7768,71.0975,71.7096,168900.0
2008-05-21 09:45:00,106.66,106.79,106.32,106.74,202500.0,71.7365,71.8239,71.5078,71.7903,202500.0
2008-05-21 09:50:00,106.69,106.99,106.69,106.83,134200.0,71.7567,71.9584,71.7567,71.8508,134200.0
2008-05-21 09:55:00,106.87,107.36,106.84,107.16,119200.0,71.8777,72.2073,71.8575,72.0728,119200.0
2008-05-21 10:00:00,107.13,107.27,106.59,106.69,108600.0,72.0526,72.1467,71.6894,71.7567,108600.0
2008-05-21 10:05:00,106.65,106.88,106.46,106.58,99500.0,71.7297,71.8844,71.602,71.6827,99500.0
2008-05-21 10:10:00,106.6,106.71,106.4,106.5,151000.0,71.6961,71.7701,71.5616,71.6289,151000.0
2008-05-21 10:15:00,106.5,106.53,105.86,105.89,83200.0,71.6289,71.649,71.1984,71.2186,83200.0
2008-05-21 10:20:00,105.89,106.0,105.43,105.49,196200.0,71.2186,71.2926,70.9092,70.9496,196200.0
2008-05-21 10:25:00,105.49,105.57,105.05,105.24,144600.0,70.9496,71.0034,70.6536,70.7814,144600.0
2008-05-21 10:30:00,105.33,106.28,105.16,105.46,471500.0,70.842,71.4809,70.7276,70.9294,471500.0
2008-05-21 10:35:00,105.51,106.11,105.31,105.34,214700.0,70.963,71.3666,70.8285,70.8487,214700.0
2008-05-21 10:40:00,105.37,105.68,105.3,105.68,124200.0,70.8689,71.0774,70.8218,71.0774,124200.0
2008-05-21 10:45:00,105.68,105.99,105.66,105.96,63300.0,71.0774,71.2859,71.0639,71.2657,63300.0
2008-05-21 10:50:00,105.95,106.21,105.83,106.03,107300.0,71.2589,71.4338,71.1782,71.3128,107300.0
2008-05-21 10:55:00,106.02,106.23,105.87,105.87,52400.0,71.306,71.4473,71.2051,71.2051,52400.0
2008-05-21 11:00:00,105.87,106.67,105.87,106.46,90200.0,71.2051,71.7432,71.2051,71.602,90200.0
2008-05-21 11:05:00,106.48,106.79,106.34,106.75,78800.0,71.6154,71.8239,71.5213,71.797,78800.0
2008-05-21 11:10:00,106.7,106.72,106.32,106.39,62500.0,71.7634,71.7768,71.5078,71.5549,62500.0
2008-05-21 11:15:00,106.4,106.41,105.9,106.16,64700.0,71.5616,71.5683,71.2253,71.4002,64700.0
2008-05-21 11:20:00,106.16,106.33,106.01,106.05,43200.0,71.4002,71.5145,71.2993,71.3262,43200.0
2008-05-21 11:25:00,106.05,106.37,106.05,106.33,38700.0,71.3262,71.5414,71.3262,71.5145,38700.0
2008-05-21 11:30:00,106.33,106.45,106.29,106.43,31900.0,71.5145,71.5952,71.4876,71.5818,31900.0
2008-05-21 11:35:00,106.43,106.53,106.26,106.3,58100.0,71.5818,71.649,71.4674,71.4943,58100.0
2008-05-21 11:40:00,106.29,106.4,106.15,106.24,50200.0,71.4876,71.5616,71.3935,71.454,50200.0
2008-05-21 11:45:00,106.25,107.01,106.24,107.0,141200.0,71.4607,71.9719,71.454,71.9651,141200.0
2008-05-21 11:50:00,107.0,107.29,106.96,107.24,67900.0,71.9651,72.1602,71.9382,72.1266,67900.0
2008-05-21 11:55:00,107.23,107.26,106.91,107.01,49600.0,72.1198,72.14,71.9046,71.9719,49600.0
2008-05-21 12:00:00,107.02,107.43,106.98,107.39,53300.0,71.9786,72.2544,71.9517,72.2275,53300.0
2008-05-21 12:05:00,107.39,107.5,107.26,107.28,60800.0,72.2275,72.3014,72.14,72.1535,60800.0
2008-05-21 12:10:00,107.29,107.35,106.93,107.07,47800.0,72.1602,72.2005,71.9181,72.0122,47800.0
2008-05-21 12:15:00,107.06,107.11,106.87,107.07,61900.0,72.0055,72.0391,71.8777,72.0122,61900.0
2008-05-21 12:20:00,107.11,107.31,107.07,107.29,52700.0,72.0391,72.1736,72.0122,72.1602,52700.0
2008-05-21 12:25:00,107.31,107.45,107.25,107.38,87900.0,72.1736,72.2678,72.1333,72.2207,87900.0
2008-05-21 12:30:00,107.37,107.68,107.35,107.6,108800.0,72.214,72.4225,72.2005,72.3687,108800.0
2008-05-21 12:35:00,107.59,107.81,107.48,107.67,80200.0,72.362,72.5099,72.288,72.4158,80200.0
2008-05-21 12:40:00,107.69,107.96,107.69,107.92,76500.0,72.4292,72.6108,72.4292,72.5839,76500.0
2008-05-21 12:45:00,107.93,108.2,107.89,108.15,119800.0,72.5906,72.7722,72.5637,72.7386,119800.0
2008-05-21 12:50:00,108.16,108.52,107.4,108.4,262700.0,72.7453,72.9875,72.2342,72.9067,262700.0
2008-05-21 12:55:00,108.38,108.53,108.19,108.22,86400.0,72.8933,72.9942,72.7655,72.7857,86400.0
2008-05-21 13:00:00,108.24,108.34,107.92,108.01,103600.0,72.7991,72.8664,72.5839,72.6444,103600.0
2008-05-21 13:05:00,108.04,108.14,107.78,107.89,73800.0,72.6646,72.7319,72.4898,72.5637,73800.0
2008-05-21 13:10:00,107.9,107.99,107.79,107.83,35700.0,72.5705,72.631,72.4965,72.5234,35700.0
2008-05-21 13:15:00,107.81,107.84,107.6,107.63,58700.0,72.5099,72.5301,72.3687,72.3889,58700.0
2008-05-21 13:20:00,107.65,107.88,107.58,107.65,59700.0,72.4023,72.557,72.3552,72.4023,59700.0
2008-05-21 13:25:00,107.63,107.68,107.4,107.43,97200.0,72.3889,72.4225,72.2342,72.2544,97200.0
2008-05-21 13:30:00,107.46,107.62,107.32,107.42,88300.0,72.2745,72.3821,72.1804,72.2476,88300.0
2008-05-21 13:35:00,107.41,107.5,107.32,107.36,44000.0,72.2409,72.3014,72.1804,72.2073,44000.0
2008-05-21 13:40:00,107.36,107.51,107.25,107.38,59000.0,72.2073,72.3082,72.1333,72.2207,59000.0
2008-05-21 13:45:00,107.39,107.54,107.26,107.48,67600.0,72.2275,72.3283,72.14,72.288,67600.0
2008-05-21 13:50:00,107.47,107.5,107.15,107.3,65600.0,72.2813,72.3014,72.066,72.1669,65600.0
2008-05-21 13:55:00,107.31,107.31,106.65,106.89,89300.0,72.1736,72.1736,71.7297,71.8912,89300.0
2008-05-21 14:00:00,106.87,106.87,106.24,106.46,149800.0,71.8777,71.8777,71.454,71.602,149800.0
2008-05-21 14:05:00,106.49,106.56,106.22,106.36,193500.0,71.6221,71.6692,71.4405,71.5347,193500.0
2008-05-21 14:10:00,106.34,106.47,106.19,106.42,187500.0,71.5213,71.6087,71.4204,71.5751,187500.0
2008-05-21 14:15:00,106.41,106.41,105.92,105.96,111300.0,71.5683,71.5683,71.2388,71.2657,111300.0
2008-05-21 14:20:00,105.97,106.33,105.88,106.29,124400.0,71.2724,71.5145,71.2119,71.4876,124400.0
2008-05-21 14:25:00,106.3,106.41,105.84,105.88,99400.0,71.4943,71.5683,71.185,71.2119,99400.0
2008-05-21 14:30:00,105.88,106.05,105.66,105.71,89700.0,71.2119,71.3262,71.0639,71.0975,89700.0
2008-05-21 14:35:00,105.73,105.96,105.49,105.95,104700.0,71.111,71.2657,70.9496,71.2589,104700.0
2008-05-21 14:40:00,105.95,106.04,105.56,105.63,95400.0,71.2589,71.3195,70.9966,71.0437,95400.0
2008-05-21 14:45:00,105.66,105.83,105.13,105.15,101900.0,71.0639,71.1782,70.7074,70.7209,101900.0
2008-05-21 14:50:00,105.14,105.35,105.09,105.3,63800.0,70.7142,70.8554,70.6805,70.8218,63800.0
2008-05-21 14:55:00,105.3,105.83,105.28,105.67,85400.0,70.8218,71.1782,70.8083,71.0706,85400.0
2008-05-21 15:00:00,105.69,105.82,105.23,105.23,89000.0,71.0841,71.1715,70.7747,70.7747,89000.0
2008-05-21 15:05:00,105.27,105.29,105.0,105.25,75900.0,70.8016,70.8151,70.62,70.7881,75900.0
2008-05-21 15:10:00,105.25,105.35,105.0,105.35,65800.0,70.7881,70.8554,70.62,70.8554,65800.0
2008-05-21 15:15:00,105.35,105.66,105.26,105.45,95700.0,70.8554,71.0639,70.7949,70.9227,95700.0
2008-05-21 15:20:00,105.45,105.57,105.26,105.36,56800.0,70.9227,71.0034,70.7949,70.8621,56800.0
2008-05-21 15:25:00,105.35,105.36,104.85,104.94,108600.0,70.8554,70.8621,70.5191,70.5797,108600.0
2008-05-21 15:30:00,104.94,105.33,104.9,105.31,116100.0,70.5797,70.842,70.5527,70.8285,116100.0
2008-05-21 15:35:00,105.33,105.36,104.95,104.98,104500.0,70.842,70.8621,70.5864,70.6066,104500.0
2008-05-21 15:40:00,104.99,105.02,104.69,104.81,266900.0,70.6133,70.6335,70.4115,70.4922,266900.0
2008-05-21 15:45:00,104.78,104.99,104.74,104.74,164600.0,70.472,70.6133,70.4451,70.4451,164600.0
2008-05-21 15:50:00,104.76,104.82,104.05,104.07,217100.0,70.4586,70.4989,69.9811,69.9945,217100.0
2008-05-21 15:55:00,104.04,104.27,103.9,104.05,419000.0,69.9743,70.129,69.8802,69.9811,419000.0
2008-05-22 09:30:00,104.58,104.58,103.55,103.59,156100.0,70.3375,70.3375,69.6448,69.6717,156100.0
2008-05-22 09:35:00,103.51,103.92,103.2,103.22,133800.0,69.6179,69.8936,69.4094,69.4228,133800.0
2008-05-22 09:40:00,103.23,104.01,103.05,103.99,155500.0,69.4296,69.9542,69.3085,69.9407,155500.0
2008-05-22 09:45:00,103.96,104.33,103.66,103.82,152000.0,69.9205,70.1694,69.7188,69.8264,152000.0
2008-05-22 09:50:00,103.83,103.92,102.81,102.93,111700.0,69.8331,69.8936,69.1471,69.2278,111700.0
2008-05-22 09:55:00,102.88,103.79,102.82,103.4,82400.0,69.1942,69.8062,69.1538,69.5439,82400.0
2008-05-22 10:00:00,103.38,103.42,102.52,102.57,157800.0,69.5304,69.5573,68.952,68.9857,157800.0
2008-05-22 10:05:00,102.55,102.94,102.2,102.24,115500.0,68.9722,69.2345,68.7368,68.7637,115500.0
2008-05-22 10:10:00,102.22,102.87,102.2,102.63,175500.0,68.7503,69.1874,68.7368,69.026,175500.0
2008-05-22 10:15:00,102.65,102.86,102.21,102.46,162100.0,69.0395,69.1807,68.7435,68.9117,162100.0
2008-05-22 10:20:00,102.46,102.68,102.2,102.2,131000.0,68.9117,69.0596,68.7368,68.7368,131000.0
2008-05-22 10:25:00,102.23,102.44,102.06,102.33,178800.0,68.757,68.8982,68.6426,68.8242,178800.0
2008-05-22 10:30:00,102.33,103.06,102.25,102.62,187000.0,68.8242,69.3152,68.7704,69.0193,187000.0
2008-05-22 10:35:00,102.56,102.64,102.16,102.28,111800.0,68.9789,69.0327,68.7099,68.7906,111800.0
2008-05-22 10:40:00,102.27,103.01,102.21,102.85,133200.0,68.7839,69.2816,68.7435,69.174,133200.0
2008-05-22 10:45:00,102.79,103.14,102.57,102.84,102900.0,69.1336,69.369,68.9857,69.1673,102900.0
2008-05-22 10:50:00,102.84,103.74,102.84,103.7,164400.0,69.1673,69.7726,69.1673,69.7457,164400.0
2008-05-22 10:55:00,103.69,104.12,103.63,103.78,162300.0,69.7389,70.0281,69.6986,69.7995,162300.0
2008-05-22 11:00:00,103.79,103.89,103.38,103.44,62900.0,69.8062,69.8735,69.5304,69.5708,62900.0
2008-05-22 11:05:00,103.43,103.7,103.1,103.3,69100.0,69.5641,69.7457,69.3421,69.4766,69100.0
2008-05-22 11:10:00,103.29,103.42,103.1,103.18,131500.0,69.4699,69.5573,69.3421,69.3959,131500.0
2008-05-22 11:15:00,103.15,103.41,103.0,103.26,73000.0,69.3757,69.5506,69.2749,69.4497,73000.0
2008-05-22 11:20:00,103.26,103.41,102.97,103.29,84100.0,69.4497,69.5506,69.2547,69.4699,84100.0
2008-05-22 11:25:00,103.24,103.52,103.24,103.38,75700.0,69.4363,69.6246,69.4363,69.5304,75700.0
2008-05-22 11:30:00,103.35,103.9,103.33,103.85,83600.0,69.5103,69.8802,69.4968,69.8465,83600.0
2008-05-22 11:35:00,103.86,104.21,103.63,103.66,110400.0,69.8533,70.0887,69.6986,69.7188,110400.0
2008-05-22 11:40:00,103.64,103.66,103.31,103.49,136000.0,69.7053,69.7188,69.4834,69.6044,136000.0
2008-05-22 11:45:00,103.46,103.67,103.2,103.38,89300.0,69.5842,69.7255,69.4094,69.5304,89300.0
2008-05-22 11:50:00,103.34,103.34,102.93,103.04,107000.0,69.5035,69.5035,69.2278,69.3018,107000.0
2008-05-22 11:55:00,103.07,103.07,102.91,103.05,98900.0,69.3219,69.3219,69.2143,69.3085,98900.0
2008-05-22 12:00:00,103.05,103.25,102.96,103.02,132200.0,69.3085,69.443,69.248,69.2883,132200.0
2008-05-22 12:05:00,103.02,103.37,102.33,102.57,211400.0,69.2883,69.5237,68.8242,68.9857,211400.0
2008-05-22 12:10:00,102.58,102.81,102.4,102.69,81500.0,68.9924,69.1471,68.8713,69.0664,81500.0
2008-05-22 12:15:00,102.65,102.9,102.53,102.72,112000.0,69.0395,69.2076,68.9588,69.0865,112000.0
2008-05-22 12:20:00,102.71,102.73,102.35,102.43,80500.0,69.0798,69.0933,68.8377,68.8915,80500.0
2008-05-22 12:25:00,102.38,102.63,102.32,102.47,100600.0,68.8579,69.026,68.8175,68.9184,100600.0
2008-05-22 12:30:00,102.51,102.71,102.47,102.55,77600.0,68.9453,69.0798,68.9184,68.9722,77600.0
2008-05-22 12:35:00,102.54,102.54,102.34,102.34,76200.0,68.9655,68.9655,68.831,68.831,76200.0
2008-05-22 12:40:00,102.38,102.59,102.33,102.52,54500.0,68.8579,68.9991,68.8242,68.952,54500.0
2008-05-22 12:45:00,102.52,102.71,102.45,102.61,30100.0,68.952,69.0798,68.9049,69.0126,30100.0
2008-05-22 12:50:00,102.6,102.71,102.47,102.49,42300.0,69.0058,69.0798,68.9184,68.9319,42300.0
2008-05-22 12:55:00,102.51,102.63,102.37,102.47,88400.0,68.9453,69.026,68.8511,68.9184,88400.0
2008-05-22 13:00:00,102.45,102.65,102.43,102.61,132600.0,68.9049,69.0395,68.8915,69.0126,132600.0
2008-05-22 13:05:00,102.62,102.89,102.55,102.82,90100.0,69.0193,69.2009,68.9722,69.1538,90100.0
2008-05-22 13:10:00,102.82,103.1,102.82,103.05,90400.0,69.1538,69.3421,69.1538,69.3085,90400.0
2008-05-22 13:15:00,103.04,103.08,102.81,102.83,86600.0,69.3018,69.3287,69.1471,69.1605,86600.0
2008-05-22 13:20:00,102.85,102.93,102.74,102.84,65500.0,69.174,69.2278,69.1,69.1673,65500.0
2008-05-22 13:25:00,102.86,103.1,102.84,103.05,77500.0,69.1807,69.3421,69.1673,69.3085,77500.0
2008-05-22 13:30:00,103.05,103.67,103.0,103.66,114500.0,69.3085,69.7255,69.2749,69.7188,114500.0
2008-05-22 13:35:00,103.66,103.68,103.15,103.27,84900.0,69.7188,69.7322,69.3757,69.4565,84900.0
2008-05-22 13:40:00,103.29,103.34,102.95,103.05,73700.0,69.4699,69.5035,69.2412,69.3085,73700.0
2008-05-22 13:45:00,103.04,103.59,102.86,103.53,113100.0,69.3018,69.6717,69.1807,69.6313,113100.0
2008-05-22 13:50:00,103.58,103.8,103.38,103.45,83100.0,69.665,69.8129,69.5304,69.5775,83100.0
2008-05-22 13:55:00,103.46,103.49,103.36,103.37,36600.0,69.5842,69.6044,69.517,69.5237,36600.0
2008-05-22 14:00:00,103.36,103.4,103.04,103.16,72700.0,69.517,69.5439,69.3018,69.3825,72700.0
2008-05-22 14:05:00,103.15,103.17,102.61,102.71,94300.0,69.3757,69.3892,69.0126,69.0798,94300.0
2008-05-22 14:10:00,102.72,102.8,102.5,102.64,78100.0,69.0865,69.1403,68.9386,69.0327,78100.0
2008-05-22 14:15:00,102.63,102.63,102.3,102.4,100500.0,69.026,69.026,68.8041,68.8713,100500.0
2008-05-22 14:20:00,102.35,102.46,102.28,102.28,63100.0,68.8377,68.9117,68.7906,68.7906,63100.0
2008-05-22 14:25:00,102.25,102.65,102.19,102.38,93700.0,68.7704,69.0395,68.7301,68.8579,93700.0
2008-05-22 14:30:00,102.35,102.4,102.24,102.31,58700.0,68.8377,68.8713,68.7637,68.8108,58700.0
2008-05-22 14:35:00,102.31,102.45,102.27,102.45,62400.0,68.8108,68.9049,68.7839,68.9049,62400.0
2008-05-22 14:40:00,102.44,102.47,102.36,102.38,54400.0,68.8982,68.9184,68.8444,68.8579,54400.0
2008-05-22 14:45:00,102.4,102.69,102.38,102.51,59000.0,68.8713,69.0664,68.8579,68.9453,59000.0
2008-05-22 14:50:00,102.51,102.76,102.45,102.75,75100.0,68.9453,69.1134,68.9049,69.1067,75100.0
2008-05-22 14:55:00,102.75,102.9,102.65,102.72,52700.0,69.1067,69.2076,69.0395,69.0865,52700.0
2008-05-22 15:00:00,102.72,102.73,102.44,102.54,57700.0,69.0865,69.0933,68.8982,68.9655,57700.0
2008-05-22 15:05:00,102.52,102.75,102.52,102.75,43200.0,68.952,69.1067,68.952,69.1067,43200.0
2008-05-22 15:10:00,102.76,102.76,102.52,102.6,41400.0,69.1134,69.1134,68.952,69.0058,41400.0
2008-05-22 15:15:00,102.59,102.61,102.49,102.54,32000.0,68.9991,69.0126,68.9319,68.9655,32000.0
2008-05-22 15:20:00,102.57,102.58,102.2,102.21,68400.0,68.9857,68.9924,68.7368,68.7435,68400.0
2008-05-22 15:25:00,102.22,102.3,102.06,102.06,79500.0,68.7503,68.8041,68.6426,68.6426,79500.0
2008-05-22 15:30:00,102.05,102.27,102.02,102.21,98100.0,68.6359,68.7839,68.6157,68.7435,98100.0
2008-05-22 15:35:00,102.21,102.25,102.04,102.16,129700.0,68.7435,68.7704,68.6292,68.7099,129700.0
2008-05-22 15:40:00,102.16,102.24,102.04,102.12,211900.0,68.7099,68.7637,68.6292,68.683,211900.0
2008-05-22 15:45:00,102.1,102.19,101.93,102.18,173000.0,68.6695,68.7301,68.5552,68.7234,173000.0
2008-05-22 15:50:00,102.17,102.48,102.12,102.39,148700.0,68.7166,68.9251,68.683,68.8646,148700.0
2008-05-22 15:55:00,102.4,102.63,102.37,102.37,201000.0,68.8713,69.026,68.8511,68.8511,201000.0
2008-05-23 09:30:00,103.32,103.51,102.0,102.77,211400.0,69.4901,69.6179,68.6023,69.1202,211400.0
2008-05-23 09:35:00,102.4,103.12,102.21,102.35,193900.0,68.8713,69.3556,68.7435,68.8377,193900.0
2008-05-23 09:40:00,102.35,102.4,101.8,102.01,142300.0,68.8377,68.8713,68.4678,68.609,142300.0
2008-05-23 09:45:00,102.07,102.34,101.71,101.77,136800.0,68.6494,68.831,68.4072,68.4476,136800.0
2008-05-23 09:50:00,101.79,102.16,101.57,102.16,114300.0,68.4611,68.7099,68.3131,68.7099,114300.0
2008-05-23 09:55:00,102.16,102.42,101.76,101.94,121300.0,68.7099,68.8848,68.4409,68.5619,121300.0
2008-05-23 10:00:00,101.94,102.01,101.52,101.57,135500.0,68.5619,68.609,68.2795,68.3131,135500.0
2008-05-23 10:05:00,101.56,101.97,101.52,101.79,161300.0,68.3064,68.5821,68.2795,68.4611,161300.0
2008-05-23 10:10:00,101.77,101.79,101.5,101.57,96500.0,68.4476,68.4611,68.266,68.3131,96500.0
2008-05-23 10:15:00,101.57,101.67,101.5,101.56,61800.0,68.3131,68.3803,68.266,68.3064,61800.0
2008-05-23 10:20:00,101.55,101.65,101.1,101.2,146200.0,68.2996,68.3669,67.997,68.0642,146200.0
2008-05-23 10:25:00,101.18,101.2,100.85,100.97,123900.0,68.0508,68.0642,67.8288,67.9095,123900.0
2008-05-23 10:30:00,100.93,100.93,100.38,100.69,137000.0,67.8826,67.8826,67.5127,67.7212,137000.0
2008-05-23 10:35:00,100.69,100.84,100.47,100.59,118300.0,67.7212,67.8221,67.5733,67.654,118300.0
2008-05-23 10:40:00,100.58,101.01,100.54,100.76,63100.0,67.6472,67.9364,67.6203,67.7683,63100.0
2008-05-23 10:45:00,100.76,100.76,100.5,100.6,69100.0,67.7683,67.7683,67.5934,67.6607,69100.0
2008-05-23 10:50:00,100.59,100.59,100.0,100.29,260600.0,67.654,67.654,67.2571,67.4522,260600.0
2008-05-23 10:55:00,100.31,100.63,100.07,100.48,132700.0,67.4656,67.6809,67.3042,67.58,132700.0
2008-05-23 11:00:00,100.43,100.46,100.1,100.12,105100.0,67.5464,67.5665,67.3244,67.3379,105100.0
2008-05-23 11:05:00,100.12,100.14,99.7,99.7,183300.0,67.3379,67.3513,67.0554,67.0554,183300.0
2008-05-23 11:10:00,99.7,99.97,99.26,99.6,168700.0,67.0554,67.237,66.7594,66.9881,168700.0
2008-05-23 11:15:00,99.61,99.71,99.43,99.54,112500.0,66.9948,67.0621,66.8738,66.9478,112500.0
2008-05-23 11:20:00,99.54,99.83,99.52,99.76,123800.0,66.9478,67.1428,66.9343,67.0957,123800.0
2008-05-23 11:25:00,99.8,100.0,99.37,99.38,87900.0,67.1226,67.2571,66.8334,66.8402,87900.0
2008-05-23 11:30:00,99.41,99.46,99.08,99.24,95400.0,66.8603,66.894,66.6384,66.746,95400.0
2008-05-23 11:35:00,99.21,99.29,99.0,99.06,101300.0,66.7258,66.7796,66.5846,66.6249,101300.0
2008-05-23 11:40:00,99.06,99.27,99.01,99.18,83900.0,66.6249,66.7662,66.5913,66.7056,83900.0
2008-05-23 11:45:00,99.19,99.37,99.0,99.23,88900.0,66.7124,66.8334,66.5846,66.7393,88900.0
2008-05-23 11:50:00,99.22,99.5,99.15,99.46,65900.0,66.7325,66.9209,66.6855,66.894,65900.0
2008-05-23 11:55:00,99.46,100.06,99.35,100.02,71100.0,66.894,67.2975,66.82,67.2706,71100.0
2008-05-23 12:00:00,100.01,100.01,99.52,99.52,72600.0,67.2639,67.2639,66.9343,66.9343,72600.0
2008-05-23 12:05:00,99.53,100.05,99.5,99.91,79000.0,66.941,67.2908,66.9209,67.1966,79000.0
2008-05-23 12:10:00,99.93,100.01,99.8,99.82,77200.0,67.2101,67.2639,67.1226,67.1361,77200.0
2008-05-23 12:15:00,99.82,99.95,99.59,99.63,74900.0,67.1361,67.2235,66.9814,67.0083,74900.0
2008-05-23 12:20:00,99.64,100.03,99.6,100.03,49000.0,67.015,67.2773,66.9881,67.2773,49000.0
2008-05-23 12:25:00,100.03,100.25,99.95,100.04,58300.0,67.2773,67.4253,67.2235,67.2841,58300.0
2008-05-23 12:30:00,100.02,100.04,99.61,99.69,41900.0,67.2706,67.2841,66.9948,67.0487,41900.0
2008-05-23 12:35:00,99.72,99.76,99.59,99.71,27900.0,67.0688,67.0957,66.9814,67.0621,27900.0
2008-05-23 12:40:00,99.67,99.7,99.6,99.7,20900.0,67.0352,67.0554,66.9881,67.0554,20900.0
2008-05-23 12:45:00,99.7,100.0,99.7,99.95,52200.0,67.0554,67.2571,67.0554,67.2235,52200.0
2008-05-23 12:50:00,99.95,100.18,99.95,100.03,75800.0,67.2235,67.3782,67.2235,67.2773,75800.0
2008-05-23 12:55:00,100.05,100.08,99.59,99.66,67600.0,67.2908,67.311,66.9814,67.0285,67600.0
2008-05-23 13:00:00,99.69,100.04,99.64,99.96,62100.0,67.0487,67.2841,67.015,67.2302,62100.0
2008-05-23 13:05:00,99.96,100.04,99.93,100.0,44500.0,67.2302,67.2841,67.2101,67.2571,44500.0
2008-05-23 13:10:00,99.97,100.04,99.9,99.96,40000.0,67.237,67.2841,67.1899,67.2302,40000.0
2008-05-23 13:15:00,99.94,100.03,99.91,100.0,65300.0,67.2168,67.2773,67.1966,67.2571,65300.0
2008-05-23 13:20:00,100.0,100.1,99.96,100.08,99700.0,67.2571,67.3244,67.2302,67.311,99700.0
2008-05-23 13:25:00,100.1,100.2,99.88,99.91,91800.0,67.3244,67.3917,67.1764,67.1966,91800.0
2008-05-23 13:30:00,99.94,100.14,99.93,99.96,79900.0,67.2168,67.3513,67.2101,67.2302,79900.0
2008-05-23 13:35:00,100.0,100.06,99.93,100.06,72600.0,67.2571,67.2975,67.2101,67.2975,72600.0
2008-05-23 13:40:00,100.06,100.23,100.03,100.16,34500.0,67.2975,67.4118,67.2773,67.3648,34500.0
2008-05-23 13:45:00,100.18,100.25,100.06,100.14,39500.0,67.3782,67.4253,67.2975,67.3513,39500.0
2008-05-23 13:50:00,100.16,100.21,99.9,99.9,65900.0,67.3648,67.3984,67.1899,67.1899,65900.0
2008-05-23 13:55:00,99.91,100.06,99.9,99.95,46000.0,67.1966,67.2975,67.1899,67.2235,46000.0
2008-05-23 14:00:00,99.95,99.95,99.66,99.71,86200.0,67.2235,67.2235,67.0285,67.0621,86200.0
2008-05-23 14:05:00,99.7,99.78,99.52,99.72,70500.0,67.0554,67.1092,66.9343,67.0688,70500.0
2008-05-23 14:10:00,99.72,99.88,99.61,99.85,66200.0,67.0688,67.1764,66.9948,67.1563,66200.0
2008-05-23 14:15:00,99.88,100.0,99.74,99.82,67700.0,67.1764,67.2571,67.0823,67.1361,67700.0
2008-05-23 14:20:00,99.83,100.27,99.83,100.2,53200.0,67.1428,67.4387,67.1428,67.3917,53200.0
2008-05-23 14:25:00,100.21,100.25,100.06,100.25,49400.0,67.3984,67.4253,67.2975,67.4253,49400.0
2008-05-23 14:30:00,100.25,100.59,100.13,100.59,55400.0,67.4253,67.654,67.3446,67.654,55400.0
2008-05-23 14:35:00,100.57,100.65,100.39,100.5,75600.0,67.6405,67.6943,67.5195,67.5934,75600.0
2008-05-23 14:40:00,100.52,100.69,100.44,100.54,62600.0,67.6069,67.7212,67.5531,67.6203,62600.0
2008-05-23 14:45:00,100.5,100.79,100.49,100.79,90300.0,67.5934,67.7885,67.5867,67.7885,90300.0
2008-05-23 14:50:00,100.79,100.89,100.67,100.85,68300.0,67.7885,67.8557,67.7078,67.8288,68300.0
2008-05-23 14:55:00,100.83,101.08,100.76,100.79,55500.0,67.8154,67.9835,67.7683,67.7885,55500.0
2008-05-23 15:00:00,100.8,100.83,100.57,100.67,57000.0,67.7952,67.8154,67.6405,67.7078,57000.0
2008-05-23 15:05:00,100.67,100.8,100.52,100.69,48900.0,67.7078,67.7952,67.6069,67.7212,48900.0
2008-05-23 15:10:00,100.7,100.86,100.44,100.64,78500.0,67.7279,67.8356,67.5531,67.6876,78500.0
2008-05-23 15:15:00,100.64,100.75,100.51,100.56,64900.0,67.6876,67.7616,67.6002,67.6338,64900.0
2008-05-23 15:20:00,100.57,100.71,100.47,100.69,64900.0,67.6405,67.7347,67.5733,67.7212,64900.0
2008-05-23 15:25:00,100.71,101.02,100.65,101.0,63000.0,67.7347,67.9432,67.6943,67.9297,63000.0
2008-05-23 15:30:00,101.01,101.27,100.99,101.04,138600.0,67.9364,68.1113,67.923,67.9566,138600.0
2008-05-23 15:35:00,101.02,101.04,100.54,100.58,99100.0,67.9432,67.9566,67.6203,67.6472,99100.0
2008-05-23 15:40:00,100.59,100.59,100.39,100.42,128100.0,67.654,67.654,67.5195,67.5396,128100.0
2008-05-23 15:45:00,100.44,100.5,100.26,100.35,162400.0,67.5531,67.5934,67.432,67.4925,162400.0
2008-05-23 15:50:00,100.37,100.39,100.09,100.16,195200.0,67.506,67.5195,67.3177,67.3648,195200.0
2008-05-23 15:55:00,100.16,100.17,99.86,99.96,283800.0,67.3648,67.3715,67.163,67.2302,283800.0
2008-05-27 09:30:00,99.5,99.58,98.7,99.5,313000.0,66.9209,66.9747,66.3828,66.9209,313000.0
2008-05-27 09:35:00,99.43,99.53,98.36,98.62,167800.0,66.8738,66.941,66.1541,66.329,167800.0
2008-05-27 09:40:00,98.55,99.11,98.5,98.6,132000.0,66.2819,66.6586,66.2483,66.3155,132000.0
2008-05-27 09:45:00,98.57,98.7,98.07,98.5,139200.0,66.2954,66.3828,65.9591,66.2483,139200.0
2008-05-27 09:50:00,98.5,99.25,98.5,99.0,131700.0,66.2483,66.7527,66.2483,66.5846,131700.0
2008-05-27 09:55:00,99.0,99.45,98.75,98.79,126200.0,66.5846,66.8872,66.4164,66.4433,126200.0
2008-05-27 10:00:00,98.78,99.1,98.58,98.71,112000.0,66.4366,66.6518,66.3021,66.3895,112000.0
2008-05-27 10:05:00,98.64,99.19,98.62,98.96,89700.0,66.3425,66.7124,66.329,66.5577,89700.0
2008-05-27 10:10:00,98.96,99.91,98.86,99.45,435100.0,66.5577,67.1966,66.4904,66.8872,435100.0
2008-05-27 10:15:00,99.49,99.56,99.05,99.35,101900.0,66.9141,66.9612,66.6182,66.82,101900.0
2008-05-27 10:20:00,99.39,99.55,99.19,99.39,85200.0,66.8469,66.9545,66.7124,66.8469,85200.0
2008-05-27 10:25:00,99.43,100.33,99.38,100.2,217200.0,66.8738,67.4791,66.8402,67.3917,217200.0
2008-05-27 10:30:00,100.2,100.49,100.09,100.48,205100.0,67.3917,67.5867,67.3177,67.58,205100.0
2008-05-27 10:35:00,100.48,100.89,100.35,100.62,151500.0,67.58,67.8557,67.4925,67.6741,151500.0
2008-05-27 10:40:00,100.61,101.05,100.54,100.75,118900.0,67.6674,67.9633,67.6203,67.7616,118900.0
2008-05-27 10:45:00,100.77,101.17,100.63,100.64,183500.0,67.775,68.0441,67.6809,67.6876,183500.0
2008-05-27 10:50:00,100.66,101.01,100.52,101.01,77000.0,67.701,67.9364,67.6069,67.9364,77000.0
2008-05-27 10:55:00,101.04,101.09,100.75,100.77,71900.0,67.9566,67.9903,67.7616,67.775,71900.0
2008-05-27 11:00:00,100.8,101.0,100.76,100.95,95900.0,67.7952,67.9297,67.7683,67.8961,95900.0
2008-05-27 11:05:00,100.94,101.14,100.83,100.83,61900.0,67.8894,68.0239,67.8154,67.8154,61900.0
2008-05-27 11:10:00,100.88,101.32,100.75,101.28,100600.0,67.849,68.1449,67.7616,68.118,100600.0
2008-05-27 11:15:00,101.28,101.6,101.15,101.6,98400.0,68.118,68.3333,68.0306,68.3333,98400.0
2008-05-27 11:20:00,101.6,101.72,101.5,101.54,71200.0,68.3333,68.414,68.266,68.2929,71200.0
2008-05-27 11:25:00,101.54,101.85,101.53,101.62,102700.0,68.2929,68.5014,68.2862,68.3467,102700.0
2008-05-27 11:30:00,101.66,101.72,101.48,101.62,82100.0,68.3736,68.414,68.2526,68.3467,82100.0
2008-05-27 11:35:00,101.59,101.63,101.39,101.4,74000.0,68.3265,68.3534,68.192,68.1987,74000.0
2008-05-27 11:40:00,101.4,101.5,101.38,101.4,65500.0,68.1987,68.266,68.1853,68.1987,65500.0
2008-05-27 11:45:00,101.4,101.45,101.35,101.35,58400.0,68.1987,68.2324,68.1651,68.1651,58400.0
2008-05-27 11:50:00,101.36,101.6,101.35,101.51,60100.0,68.1718,68.3333,68.1651,68.2727,60100.0
2008-05-27 11:55:00,101.52,101.53,101.24,101.34,93500.0,68.2795,68.2862,68.0911,68.1584,93500.0
2008-05-27 12:00:00,101.37,101.54,101.3,101.43,40500.0,68.1786,68.2929,68.1315,68.2189,40500.0
2008-05-27 12:05:00,101.45,101.54,101.32,101.4,42000.0,68.2324,68.2929,68.1449,68.1987,42000.0
2008-05-27 12:10:00,101.45,101.49,101.31,101.48,42200.0,68.2324,68.2593,68.1382,68.2526,42200.0
2008-05-27 12:15:00,101.49,101.82,101.47,101.69,36900.0,68.2593,68.4812,68.2458,68.3938,36900.0
2008-05-27 12:20:00,101.69,101.74,101.61,101.74,22500.0,68.3938,68.4274,68.34,68.4274,22500.0
2008-05-27 12:25:00,101.75,101.89,101.4,101.44,105700.0,68.4341,68.5283,68.1987,68.2257,105700.0
2008-05-27 12:30:00,101.43,101.56,101.29,101.56,59000.0,68.2189,68.3064,68.1248,68.3064,59000.0
2008-05-27 12:35:00,101.55,101.7,101.55,101.62,51800.0,68.2996,68.4005,68.2996,68.3467,51800.0
2008-05-27 12:40:00,101.61,101.61,101.34,101.4,51900.0,68.34,68.34,68.1584,68.1987,51900.0
2008-05-27 12:45:00,101.4,101.6,101.4,101.54,21200.0,68.1987,68.3333,68.1987,68.2929,21200.0
2008-05-27 12:50:00,101.54,101.61,101.38,101.49,25400.0,68.2929,68.34,68.1853,68.2593,25400.0
2008-05-27 12:55:00,101.48,101.66,101.44,101.48,27500.0,68.2526,68.3736,68.2257,68.2526,27500.0
2008-05-27 13:00:00,101.51,101.53,101.25,101.31,32500.0,68.2727,68.2862,68.0979,68.1382,32500.0
2008-05-27 13:05:00,101.28,101.32,101.07,101.1,104100.0,68.118,68.1449,67.9768,67.997,104100.0
2008-05-27 13:10:00,101.1,101.18,100.93,101.15,51400.0,67.997,68.0508,67.8826,68.0306,51400.0
2008-05-27 13:15:00,101.12,101.32,101.12,101.22,33300.0,68.0104,68.1449,68.0104,68.0777,33300.0
2008-05-27 13:20:00,101.22,101.41,101.16,101.19,34500.0,68.0777,68.2055,68.0373,68.0575,34500.0
2008-05-27 13:25:00,101.18,101.33,101.14,101.25,31000.0,68.0508,68.1517,68.0239,68.0979,31000.0
2008-05-27 13:30:00,101.25,101.3,101.12,101.3,40600.0,68.0979,68.1315,68.0104,68.1315,40600.0
2008-05-27 13:35:00,101.3,101.47,101.27,101.3,47400.0,68.1315,68.2458,68.1113,68.1315,47400.0
2008-05-27 13:40:00,101.32,101.35,101.17,101.19,50200.0,68.1449,68.1651,68.0441,68.0575,50200.0
2008-05-27 13:45:00,101.19,101.4,101.17,101.3,39300.0,68.0575,68.1987,68.0441,68.1315,39300.0
2008-05-27 13:50:00,101.32,101.45,101.24,101.45,31900.0,68.1449,68.2324,68.0911,68.2324,31900.0
2008-05-27 13:55:00,101.45,101.52,101.27,101.28,46700.0,68.2324,68.2795,68.1113,68.118,46700.0
2008-05-27 14:00:00,101.29,101.43,101.0,101.18,92000.0,68.1248,68.2189,67.9297,68.0508,92000.0
2008-05-27 14:05:00,101.15,101.22,100.96,101.04,57600.0,68.0306,68.0777,67.9028,67.9566,57600.0
2008-05-27 14:10:00,101.05,101.19,100.77,100.79,67900.0,67.9633,68.0575,67.775,67.7885,67900.0
2008-05-27 14:15:00,100.83,100.98,100.7,100.7,57700.0,67.8154,67.9163,67.7279,67.7279,57700.0
2008-05-27 14:20:00,100.73,100.88,100.63,100.75,52100.0,67.7481,67.849,67.6809,67.7616,52100.0
2008-05-27 14:25:00,100.71,100.8,100.55,100.6,59000.0,67.7347,67.7952,67.6271,67.6607,59000.0
2008-05-27 14:30:00,100.57,100.63,100.38,100.38,64000.0,67.6405,67.6809,67.5127,67.5127,64000.0
2008-05-27 14:35:00,100.41,100.51,100.25,100.29,78000.0,67.5329,67.6002,67.4253,67.4522,78000.0
2008-05-27 14:40:00,100.29,100.66,100.27,100.65,70700.0,67.4522,67.701,67.4387,67.6943,70700.0
2008-05-27 14:45:00,100.63,100.7,100.51,100.7,42400.0,67.6809,67.7279,67.6002,67.7279,42400.0
2008-05-27 14:50:00,100.7,100.77,100.56,100.57,36000.0,67.7279,67.775,67.6338,67.6405,36000.0
2008-05-27 14:55:00,100.59,100.7,100.45,100.67,55400.0,67.654,67.7279,67.5598,67.7078,55400.0
2008-05-27 15:00:00,100.66,100.93,100.66,100.88,61500.0,67.701,67.8826,67.701,67.849,61500.0
2008-05-27 15:05:00,100.89,100.95,100.78,100.84,53900.0,67.8557,67.8961,67.7818,67.8221,53900.0
2008-05-27 15:10:00,100.84,101.04,100.83,100.86,72500.0,67.8221,67.9566,67.8154,67.8356,72500.0
2008-05-27 15:15:00,100.87,101.0,100.74,100.99,66600.0,67.8423,67.9297,67.7549,67.923,66600.0
2008-05-27 15:20:00,101.0,101.21,100.97,101.21,127900.0,67.9297,68.071,67.9095,68.071,127900.0
2008-05-27 15:25:00,101.21,101.21,101.04,101.13,84000.0,68.071,68.071,67.9566,68.0172,84000.0
2008-05-27 15:30:00,101.12,101.23,101.07,101.22,112900.0,68.0104,68.0844,67.9768,68.0777,112900.0
2008-05-27 15:35:00,101.23,101.39,101.2,101.35,121400.0,68.0844,68.192,68.0642,68.1651,121400.0
2008-05-27 15:40:00,101.33,101.42,101.22,101.36,127500.0,68.1517,68.2122,68.0777,68.1718,127500.0
2008-05-27 15:45:00,101.37,101.41,101.2,101.32,104600.0,68.1786,68.2055,68.0642,68.1449,104600.0
2008-05-27 15:50:00,101.31,101.35,101.0,101.09,193800.0,68.1382,68.1651,67.9297,67.9903,193800.0
2008-05-27 15:55:00,101.09,101.19,100.72,100.85,441400.0,67.9903,68.0575,67.7414,67.8288,441400.0
2008-05-28 09:30:00,100.07,100.45,98.85,99.29,284500.0,67.3042,67.5598,66.4837,66.7796,284500.0
2008-05-28 09:35:00,99.3,99.71,99.19,99.54,166800.0,66.7863,67.0621,66.7124,66.9478,166800.0
2008-05-28 09:40:00,99.55,99.62,99.25,99.25,171700.0,66.9545,67.0016,66.7527,66.7527,171700.0
2008-05-28 09:45:00,99.25,99.72,99.25,99.61,194300.0,66.7527,67.0688,66.7527,66.9948,194300.0
2008-05-28 09:50:00,99.65,100.28,99.45,100.13,193700.0,67.0217,67.4455,66.8872,67.3446,193700.0
2008-05-28 09:55:00,100.13,100.81,100.01,100.55,170100.0,67.3446,67.8019,67.2639,67.6271,170100.0
2008-05-28 10:00:00,100.55,100.95,100.4,100.88,196700.0,67.6271,67.8961,67.5262,67.849,196700.0
2008-05-28 10:05:00,100.88,101.34,100.82,101.27,212700.0,67.849,68.1584,67.8087,68.1113,212700.0
2008-05-28 10:10:00,101.28,101.3,100.62,100.74,195800.0,68.118,68.1315,67.6741,67.7549,195800.0
2008-05-28 10:15:00,100.72,101.17,100.5,101.12,102000.0,67.7414,68.0441,67.5934,68.0104,102000.0
2008-05-28 10:20:00,101.07,101.49,100.97,101.19,144700.0,67.9768,68.2593,67.9095,68.0575,144700.0
2008-05-28 10:25:00,101.16,101.29,100.14,100.65,118400.0,68.0373,68.1248,67.3513,67.6943,118400.0
2008-05-28 10:30:00,100.64,100.76,100.3,100.33,105400.0,67.6876,67.7683,67.4589,67.4791,105400.0
2008-05-28 10:35:00,100.36,100.41,100.03,100.17,156900.0,67.4993,67.5329,67.2773,67.3715,156900.0
2008-05-28 10:40:00,100.17,100.36,100.0,100.09,75500.0,67.3715,67.4993,67.2571,67.3177,75500.0
2008-05-28 10:45:00,100.11,100.3,99.83,100.27,70500.0,67.3311,67.4589,67.1428,67.4387,70500.0
2008-05-28 10:50:00,100.29,100.35,100.1,100.18,45200.0,67.4522,67.4925,67.3244,67.3782,45200.0
2008-05-28 10:55:00,100.21,100.22,99.8,99.91,54900.0,67.3984,67.4051,67.1226,67.1966,54900.0
2008-05-28 11:00:00,99.88,100.13,99.75,100.02,73900.0,67.1764,67.3446,67.089,67.2706,73900.0
2008-05-28 11:05:00,100.03,100.15,99.9,100.15,84300.0,67.2773,67.358,67.1899,67.358,84300.0
2008-05-28 11:10:00,100.15,100.2,99.97,100.14,78400.0,67.358,67.3917,67.237,67.3513,78400.0
2008-05-28 11:15:00,100.15,100.23,100.04,100.06,51600.0,67.358,67.4118,67.2841,67.2975,51600.0
2008-05-28 11:20:00,100.05,100.19,100.0,100.01,71200.0,67.2908,67.3849,67.2571,67.2639,71200.0
2008-05-28 11:25:00,100.02,100.3,100.01,100.28,44000.0,67.2706,67.4589,67.2639,67.4455,44000.0
2008-05-28 11:30:00,100.3,100.42,100.2,100.37,47700.0,67.4589,67.5396,67.3917,67.506,47700.0
2008-05-28 11:35:00,100.37,100.48,100.23,100.45,55700.0,67.506,67.58,67.4118,67.5598,55700.0
2008-05-28 11:40:00,100.46,100.46,100.17,100.35,32600.0,67.5665,67.5665,67.3715,67.4925,32600.0
2008-05-28 11:45:00,100.35,100.55,100.34,100.52,33700.0,67.4925,67.6271,67.4858,67.6069,33700.0
2008-05-28 11:50:00,100.52,100.73,100.49,100.72,33100.0,67.6069,67.7481,67.5867,67.7414,33100.0
2008-05-28 11:55:00,100.73,100.75,100.5,100.61,48700.0,67.7481,67.7616,67.5934,67.6674,48700.0
2008-05-28 12:00:00,100.62,100.8,100.48,100.61,89500.0,67.6741,67.7952,67.58,67.6674,89500.0
2008-05-28 12:05:00,100.62,100.69,100.5,100.6,54500.0,67.6741,67.7212,67.5934,67.6607,54500.0
2008-05-28 12:10:00,100.58,100.93,100.58,100.83,56800.0,67.6472,67.8826,67.6472,67.8154,56800.0
2008-05-28 12:15:00,100.8,100.9,100.7,100.75,36800.0,67.7952,67.8625,67.7279,67.7616,36800.0
2008-05-28 12:20:00,100.74,100.83,100.65,100.7,38900.0,67.7549,67.8154,67.6943,67.7279,38900.0
2008-05-28 12:25:00,100.66,100.87,100.66,100.74,35200.0,67.701,67.8423,67.701,67.7549,35200.0
2008-05-28 12:30:00,100.75,100.87,100.73,100.76,44200.0,67.7616,67.8423,67.7481,67.7683,44200.0
2008-05-28 12:35:00,100.76,101.16,100.76,101.16,66000.0,67.7683,68.0373,67.7683,68.0373,66000.0
2008-05-28 12:40:00,101.12,101.4,101.12,101.25,68500.0,68.0104,68.1987,68.0104,68.0979,68500.0
2008-05-28 12:45:00,101.24,101.49,101.09,101.47,72500.0,68.0911,68.2593,67.9903,68.2458,72500.0
2008-05-28 12:50:00,101.49,101.5,101.38,101.47,55500.0,68.2593,68.266,68.1853,68.2458,55500.0
2008-05-28 12:55:00,101.47,101.67,101.46,101.61,50900.0,68.2458,68.3803,68.2391,68.34,50900.0
2008-05-28 13:00:00,101.62,101.65,101.45,101.53,64200.0,68.3467,68.3669,68.2324,68.2862,64200.0
2008-05-28 13:05:00,101.54,101.73,101.38,101.38,45400.0,68.2929,68.4207,68.1853,68.1853,45400.0
2008-05-28 13:10:00,101.4,101.5,101.28,101.36,43600.0,68.1987,68.266,68.118,68.1718,43600.0
2008-05-28 13:15:00,101.37,101.7,101.35,101.64,44600.0,68.1786,68.4005,68.1651,68.3602,44600.0
2008-05-28 13:20:00,101.59,101.59,101.36,101.41,29300.0,68.3265,68.3265,68.1718,68.2055,29300.0
2008-05-28 13:25:00,101.38,101.6,101.36,101.42,25400.0,68.1853,68.3333,68.1718,68.2122,25400.0
2008-05-28 13:30:00,101.43,101.59,101.33,101.35,33300.0,68.2189,68.3265,68.1517,68.1651,33300.0
2008-05-28 13:35:00,101.36,101.54,101.33,101.48,48900.0,68.1718,68.2929,68.1517,68.2526,48900.0
2008-05-28 13:40:00,101.49,101.71,101.4,101.67,36100.0,68.2593,68.4072,68.1987,68.3803,36100.0
2008-05-28 13:45:00,101.66,101.93,101.65,101.79,83100.0,68.3736,68.5552,68.3669,68.4611,83100.0
2008-05-28 13:50:00,101.77,101.98,101.69,101.98,65400.0,68.4476,68.5888,68.3938,68.5888,65400.0
2008-05-28 13:55:00,101.98,102.03,101.89,101.94,55100.0,68.5888,68.6225,68.5283,68.5619,55100.0
2008-05-28 14:00:00,101.97,102.0,101.48,101.58,58200.0,68.5821,68.6023,68.2526,68.3198,58200.0
2008-05-28 14:05:00,101.58,101.79,101.5,101.68,40700.0,68.3198,68.4611,68.266,68.3871,40700.0
2008-05-28 14:10:00,101.68,102.01,101.68,101.92,54300.0,68.3871,68.609,68.3871,68.5485,54300.0
2008-05-28 14:15:00,101.94,102.09,101.84,102.08,58500.0,68.5619,68.6628,68.4947,68.6561,58500.0
2008-05-28 14:20:00,102.09,102.19,102.0,102.08,107000.0,68.6628,68.7301,68.6023,68.6561,107000.0
2008-05-28 14:25:00,102.12,102.22,101.99,102.06,62600.0,68.683,68.7503,68.5956,68.6426,62600.0
2008-05-28 14:30:00,102.05,102.16,102.01,102.14,79800.0,68.6359,68.7099,68.609,68.6965,79800.0
2008-05-28 14:35:00,102.15,102.43,102.12,102.38,61500.0,68.7032,68.8915,68.683,68.8579,61500.0
2008-05-28 14:40:00,102.39,102.45,102.26,102.31,36600.0,68.8646,68.9049,68.7772,68.8108,36600.0
2008-05-28 14:45:00,102.31,102.52,102.3,102.39,38700.0,68.8108,68.952,68.8041,68.8646,38700.0
2008-05-28 14:50:00,102.39,102.4,102.26,102.3,33000.0,68.8646,68.8713,68.7772,68.8041,33000.0
2008-05-28 14:55:00,102.3,102.31,102.11,102.17,61900.0,68.8041,68.8108,68.6763,68.7166,61900.0
2008-05-28 15:00:00,102.18,102.29,102.12,102.24,58200.0,68.7234,68.7973,68.683,68.7637,58200.0
2008-05-28 15:05:00,102.24,102.29,102.05,102.12,97900.0,68.7637,68.7973,68.6359,68.683,97900.0
2008-05-28 15:10:00,102.14,102.38,102.11,102.35,83200.0,68.6965,68.8579,68.6763,68.8377,83200.0
2008-05-28 15:15:00,102.35,102.45,102.27,102.45,69200.0,68.8377,68.9049,68.7839,68.9049,69200.0
2008-05-28 15:20:00,102.42,102.6,102.35,102.5,118300.0,68.8848,69.0058,68.8377,68.9386,118300.0
2008-05-28 15:25:00,102.49,102.9,102.48,102.73,102200.0,68.9319,69.2076,68.9251,69.0933,102200.0
2008-05-28 15:30:00,102.72,102.82,102.66,102.69,77400.0,69.0865,69.1538,69.0462,69.0664,77400.0
2008-05-28 15:35:00,102.69,102.7,102.49,102.68,123800.0,69.0664,69.0731,68.9319,69.0596,123800.0
2008-05-28 15:40:00,102.7,102.85,102.61,102.75,120400.0,69.0731,69.174,69.0126,69.1067,120400.0
2008-05-28 15:45:00,102.76,102.98,102.7,102.95,135100.0,69.1134,69.2614,69.0731,69.2412,135100.0
2008-05-28 15:50:00,102.97,103.0,102.87,102.98,126800.0,69.2547,69.2749,69.1874,69.2614,126800.0
2008-05-28 15:55:00,102.97,102.99,102.79,102.97,237900.0,69.2547,69.2681,69.1336,69.2547,237900.0
2008-05-29 09:30:00,102.35,102.35,101.47,101.77,155500.0,68.8377,68.8377,68.2458,68.4476,155500.0
2008-05-29 09:35:00,101.77,102.44,101.77,102.1,170300.0,68.4476,68.8982,68.4476,68.6695,170300.0
2008-05-29 09:40:00,102.1,102.13,101.37,101.66,160900.0,68.6695,68.6897,68.1786,68.3736,160900.0
2008-05-29 09:45:00,101.65,101.86,101.54,101.75,83700.0,68.3669,68.5081,68.2929,68.4341,83700.0
2008-05-29 09:50:00,101.79,102.0,101.58,101.87,87100.0,68.4611,68.6023,68.3198,68.5149,87100.0
2008-05-29 09:55:00,101.87,102.09,101.65,101.68,71300.0,68.5149,68.6628,68.3669,68.3871,71300.0
2008-05-29 10:00:00,101.68,102.0,101.66,101.77,85600.0,68.3871,68.6023,68.3736,68.4476,85600.0
2008-05-29 10:05:00,101.77,101.78,101.33,101.4,110700.0,68.4476,68.4543,68.1517,68.1987,110700.0
2008-05-29 10:10:00,101.4,101.82,101.37,101.62,129000.0,68.1987,68.4812,68.1786,68.3467,129000.0
2008-05-29 10:15:00,101.61,101.62,101.2,101.2,116200.0,68.34,68.3467,68.0642,68.0642,116200.0
2008-05-29 10:20:00,101.21,101.21,100.88,101.0,92700.0,68.071,68.071,67.849,67.9297,92700.0
2008-05-29 10:25:00,100.99,101.75,100.94,101.65,113900.0,67.923,68.4341,67.8894,68.3669,113900.0
2008-05-29 10:30:00,101.67,102.82,101.67,102.68,338000.0,68.3803,69.1538,68.3803,69.0596,338000.0
2008-05-29 10:35:00,102.64,102.85,101.91,102.01,174400.0,69.0327,69.174,68.5418,68.609,174400.0
2008-05-29 10:40:00,102.02,102.91,102.0,102.28,177900.0,68.6157,69.2143,68.6023,68.7906,177900.0
2008-05-29 10:45:00,102.3,102.48,102.1,102.2,275200.0,68.8041,68.9251,68.6695,68.7368,275200.0
2008-05-29 10:50:00,102.21,102.74,102.14,102.41,149800.0,68.7435,69.1,68.6965,68.878,149800.0
2008-05-29 10:55:00,102.43,102.65,102.27,102.43,167600.0,68.8915,69.0395,68.7839,68.8915,167600.0
2008-05-29 11:00:00,102.43,102.54,102.06,102.4,111400.0,68.8915,68.9655,68.6426,68.8713,111400.0
2008-05-29 11:05:00,102.4,102.86,102.37,102.77,112700.0,68.8713,69.1807,68.8511,69.1202,112700.0
2008-05-29 11:10:00,102.8,102.86,102.5,102.51,54100.0,69.1403,69.1807,68.9386,68.9453,54100.0
2008-05-29 11:15:00,102.56,102.61,102.39,102.51,41600.0,68.9789,69.0126,68.8646,68.9453,41600.0
2008-05-29 11:20:00,102.51,102.7,102.5,102.61,57900.0,68.9453,69.0731,68.9386,69.0126,57900.0
2008-05-29 11:25:00,102.6,102.6,101.82,101.82,107000.0,69.0058,69.0058,68.4812,68.4812,107000.0
2008-05-29 11:30:00,101.83,102.0,101.66,101.95,90800.0,68.488,68.6023,68.3736,68.5687,90800.0
2008-05-29 11:35:00,101.94,101.94,101.05,101.06,92100.0,68.5619,68.5619,67.9633,67.9701,92100.0
2008-05-29 11:40:00,101.05,101.36,100.88,101.12,116600.0,67.9633,68.1718,67.849,68.0104,116600.0
2008-05-29 11:45:00,101.09,101.26,100.81,100.96,102200.0,67.9903,68.1046,67.8019,67.9028,102200.0
2008-05-29 11:50:00,100.93,101.02,100.63,100.84,126600.0,67.8826,67.9432,67.6809,67.8221,126600.0
2008-05-29 11:55:00,100.8,100.94,100.67,100.7,62200.0,67.7952,67.8894,67.7078,67.7279,62200.0
2008-05-29 12:00:00,100.72,101.34,100.72,101.34,92400.0,67.7414,68.1584,67.7414,68.1584,92400.0
2008-05-29 12:05:00,101.34,101.37,101.01,101.11,44400.0,68.1584,68.1786,67.9364,68.0037,44400.0
2008-05-29 12:10:00,101.11,101.25,101.01,101.14,34000.0,68.0037,68.0979,67.9364,68.0239,34000.0
2008-05-29 12:15:00,101.14,101.14,100.91,101.0,81500.0,68.0239,68.0239,67.8692,67.9297,81500.0
2008-05-29 12:20:00,100.99,101.32,100.95,101.12,71700.0,67.923,68.1449,67.8961,68.0104,71700.0
2008-05-29 12:25:00,101.14,101.39,101.05,101.09,74800.0,68.0239,68.192,67.9633,67.9903,74800.0
2008-05-29 12:30:00,101.16,101.78,101.16,101.77,59500.0,68.0373,68.4543,68.0373,68.4476,59500.0
2008-05-29 12:35:00,101.79,102.0,101.45,101.51,47800.0,68.4611,68.6023,68.2324,68.2727,47800.0
2008-05-29 12:40:00,101.48,101.54,101.12,101.3,48500.0,68.2526,68.2929,68.0104,68.1315,48500.0
2008-05-29 12:45:00,101.33,101.46,101.14,101.29,43200.0,68.1517,68.2391,68.0239,68.1248,43200.0
2008-05-29 12:50:00,101.32,101.82,101.27,101.71,50400.0,68.1449,68.4812,68.1113,68.4072,50400.0
2008-05-29 12:55:00,101.72,101.79,101.56,101.71,30300.0,68.414,68.4611,68.3064,68.4072,30300.0
2008-05-29 13:00:00,101.71,101.78,101.25,101.25,42800.0,68.4072,68.4543,68.0979,68.0979,42800.0
2008-05-29 13:05:00,101.27,101.37,101.0,101.04,77600.0,68.1113,68.1786,67.9297,67.9566,77600.0
2008-05-29 13:10:00,101.03,101.39,101.0,101.39,28900.0,67.9499,68.192,67.9297,68.192,28900.0
2008-05-29 13:15:00,101.39,101.78,101.37,101.75,31700.0,68.192,68.4543,68.1786,68.4341,31700.0
2008-05-29 13:20:00,101.75,101.75,101.35,101.39,36900.0,68.4341,68.4341,68.1651,68.192,36900.0
2008-05-29 13:25:00,101.39,101.82,101.37,101.78,35300.0,68.192,68.4812,68.1786,68.4543,35300.0
2008-05-29 13:30:00,101.82,101.85,101.31,101.55,64300.0,68.4812,68.5014,68.1382,68.2996,64300.0
2008-05-29 13:35:00,101.58,101.74,101.47,101.59,29000.0,68.3198,68.4274,68.2458,68.3265,29000.0
2008-05-29 13:40:00,101.58,101.66,101.45,101.6,25100.0,68.3198,68.3736,68.2324,68.3333,25100.0
2008-05-29 13:45:00,101.6,101.71,101.32,101.7,51200.0,68.3333,68.4072,68.1449,68.4005,51200.0
2008-05-29 13:50:00,101.68,101.69,101.4,101.56,54000.0,68.3871,68.3938,68.1987,68.3064,54000.0
2008-05-29 13:55:00,101.56,101.57,101.41,101.52,47400.0,68.3064,68.3131,68.2055,68.2795,47400.0
2008-05-29 14:00:00,101.52,101.6,101.47,101.53,54600.0,68.2795,68.3333,68.2458,68.2862,54600.0
2008-05-29 14:05:00,101.53,101.55,101.3,101.4,39700.0,68.2862,68.2996,68.1315,68.1987,39700.0
2008-05-29 14:10:00,101.41,101.5,101.23,101.45,45100.0,68.2055,68.266,68.0844,68.2324,45100.0
2008-05-29 14:15:00,101.43,101.92,101.38,101.89,95800.0,68.2189,68.5485,68.1853,68.5283,95800.0
2008-05-29 14:20:00,101.88,102.1,101.69,101.69,123900.0,68.5216,68.6695,68.3938,68.3938,123900.0
2008-05-29 14:25:00,101.68,101.79,101.15,101.21,103600.0,68.3871,68.4611,68.0306,68.071,103600.0
2008-05-29 14:30:00,101.15,101.18,101.04,101.04,109500.0,68.0306,68.0508,67.9566,67.9566,109500.0
2008-05-29 14:35:00,101.06,101.11,101.01,101.1,49000.0,67.9701,68.0037,67.9364,67.997,49000.0
2008-05-29 14:40:00,101.11,101.34,101.07,101.26,58100.0,68.0037,68.1584,67.9768,68.1046,58100.0
2008-05-29 14:45:00,101.26,101.28,100.98,101.17,66100.0,68.1046,68.118,67.9163,68.0441,66100.0
2008-05-29 14:50:00,101.17,101.36,101.12,101.32,32900.0,68.0441,68.1718,68.0104,68.1449,32900.0
2008-05-29 14:55:00,101.3,101.32,101.0,101.24,50700.0,68.1315,68.1449,67.9297,68.0911,50700.0
2008-05-29 15:00:00,101.22,101.24,100.72,100.76,95800.0,68.0777,68.0911,67.7414,67.7683,95800.0
2008-05-29 15:05:00,100.76,100.88,100.65,100.73,54800.0,67.7683,67.849,67.6943,67.7481,54800.0
2008-05-29 15:10:00,100.73,101.01,100.69,100.91,54800.0,67.7481,67.9364,67.7212,67.8692,54800.0
2008-05-29 15:15:00,100.89,100.89,100.71,100.8,49300.0,67.8557,67.8557,67.7347,67.7952,49300.0
2008-05-29 15:20:00,100.8,100.89,100.56,100.64,69300.0,67.7952,67.8557,67.6338,67.6876,69300.0
2008-05-29 15:25:00,100.65,100.87,100.6,100.82,53900.0,67.6943,67.8423,67.6607,67.8087,53900.0
2008-05-29 15:30:00,100.83,101.14,100.75,100.82,86600.0,67.8154,68.0239,67.7616,67.8087,86600.0
2008-05-29 15:35:00,100.83,101.01,100.76,100.98,71300.0,67.8154,67.9364,67.7683,67.9163,71300.0
2008-05-29 15:40:00,100.97,101.0,100.64,100.91,117500.0,67.9095,67.9297,67.6876,67.8692,117500.0
2008-05-29 15:45:00,100.93,101.42,100.9,101.35,163700.0,67.8826,68.2122,67.8625,68.1651,163700.0
2008-05-29 15:50:00,101.36,101.4,101.14,101.17,144600.0,68.1718,68.1987,68.0239,68.0441,144600.0
2008-05-29 15:55:00,101.17,101.22,100.97,101.05,181300.0,68.0441,68.0777,67.9095,67.9633,181300.0
2008-05-30 09:30:00,101.14,102.05,101.0,101.48,180900.0,68.0239,68.6359,67.9297,68.2526,180900.0
2008-05-30 09:35:00,101.48,101.99,101.28,101.49,184700.0,68.2526,68.5956,68.118,68.2593,184700.0
2008-05-30 09:40:00,101.45,101.7,101.04,101.67,123200.0,68.2324,68.4005,67.9566,68.3803,123200.0
2008-05-30 09:45:00,101.65,101.69,101.3,101.49,183300.0,68.3669,68.3938,68.1315,68.2593,183300.0
2008-05-30 09:50:00,101.52,101.87,101.21,101.27,96700.0,68.2795,68.5149,68.071,68.1113,96700.0
2008-05-30 09:55:00,101.22,101.53,101.15,101.48,168600.0,68.0777,68.2862,68.0306,68.2526,168600.0
2008-05-30 10:00:00,101.47,101.63,101.11,101.49,111200.0,68.2458,68.3534,68.0037,68.2593,111200.0
2008-05-30 10:05:00,101.46,101.47,100.85,101.34,131800.0,68.2391,68.2458,67.8288,68.1584,131800.0
2008-05-30 10:10:00,101.36,101.68,101.1,101.14,126800.0,68.1718,68.3871,67.997,68.0239,126800.0
2008-05-30 10:15:00,101.16,101.54,100.77,101.38,133900.0,68.0373,68.2929,67.775,68.1853,133900.0
2008-05-30 10:20:00,101.37,101.72,101.02,101.11,126100.0,68.1786,68.414,67.9432,68.0037,126100.0
2008-05-30 10:25:00,101.04,101.39,100.8,100.99,152000.0,67.9566,68.192,67.7952,67.923,152000.0
2008-05-30 10:30:00,100.98,101.66,100.67,101.62,145400.0,67.9163,68.3736,67.7078,68.3467,145400.0
2008-05-30 10:35:00,101.63,101.89,101.52,101.79,113100.0,68.3534,68.5283,68.2795,68.4611,113100.0
2008-05-30 10:40:00,101.79,101.91,101.49,101.67,66500.0,68.4611,68.5418,68.2593,68.3803,66500.0
2008-05-30 10:45:00,101.72,101.91,101.61,101.83,59300.0,68.414,68.5418,68.34,68.488,59300.0
2008-05-30 10:50:00,101.85,102.41,101.82,102.21,116500.0,68.5014,68.878,68.4812,68.7435,116500.0
2008-05-30 10:55:00,102.21,102.33,102.0,102.03,66500.0,68.7435,68.8242,68.6023,68.6225,66500.0
2008-05-30 11:00:00,101.98,102.15,101.8,101.87,54000.0,68.5888,68.7032,68.4678,68.5149,54000.0
2008-05-30 11:05:00,101.9,102.0,101.5,101.56,55600.0,68.535,68.6023,68.266,68.3064,55600.0
2008-05-30 11:10:00,101.54,101.93,101.52,101.75,84900.0,68.2929,68.5552,68.2795,68.4341,84900.0
2008-05-30 11:15:00,101.73,102.03,101.62,102.03,46300.0,68.4207,68.6225,68.3467,68.6225,46300.0
2008-05-30 11:20:00,102.01,102.07,101.78,101.89,116300.0,68.609,68.6494,68.4543,68.5283,116300.0
2008-05-30 11:25:00,101.9,102.02,101.76,101.95,46600.0,68.535,68.6157,68.4409,68.5687,46600.0
2008-05-30 11:30:00,101.94,102.06,101.75,101.96,50300.0,68.5619,68.6426,68.4341,68.5754,50300.0
2008-05-30 11:35:00,101.97,102.46,101.95,102.45,66700.0,68.5821,68.9117,68.5687,68.9049,66700.0
2008-05-30 11:40:00,102.44,102.54,102.11,102.14,57100.0,68.8982,68.9655,68.6763,68.6965,57100.0
2008-05-30 11:45:00,102.11,102.25,102.01,102.01,80300.0,68.6763,68.7704,68.609,68.609,80300.0
2008-05-30 11:50:00,102.01,102.32,101.99,102.26,67000.0,68.609,68.8175,68.5956,68.7772,67000.0
2008-05-30 11:55:00,102.28,102.44,102.26,102.35,36500.0,68.7906,68.8982,68.7772,68.8377,36500.0
2008-05-30 12:00:00,102.33,102.49,102.26,102.3,48300.0,68.8242,68.9319,68.7772,68.8041,48300.0
2008-05-30 12:05:00,102.31,102.5,102.25,102.37,44000.0,68.8108,68.9386,68.7704,68.8511,44000.0
2008-05-30 12:10:00,102.32,102.42,102.11,102.14,55600.0,68.8175,68.8848,68.6763,68.6965,55600.0
2008-05-30 12:15:00,102.13,102.22,102.08,102.17,36100.0,68.6897,68.7503,68.6561,68.7166,36100.0
2008-05-30 12:20:00,102.17,102.23,102.02,102.09,29300.0,68.7166,68.757,68.6157,68.6628,29300.0
2008-05-30 12:25:00,102.07,102.24,102.03,102.05,47800.0,68.6494,68.7637,68.6225,68.6359,47800.0
2008-05-30 12:30:00,102.09,102.22,102.03,102.19,35600.0,68.6628,68.7503,68.6225,68.7301,35600.0
2008-05-30 12:35:00,102.21,102.24,102.08,102.15,57100.0,68.7435,68.7637,68.6561,68.7032,57100.0
2008-05-30 12:40:00,102.12,102.12,101.87,101.89,43100.0,68.683,68.683,68.5149,68.5283,43100.0
2008-05-30 12:45:00,101.9,101.92,101.71,101.76,59200.0,68.535,68.5485,68.4072,68.4409,59200.0
2008-05-30 12:50:00,101.74,101.9,101.61,101.77,35600.0,68.4274,68.535,68.34,68.4476,35600.0
2008-05-30 12:55:00,101.8,101.93,101.55,101.61,42900.0,68.4678,68.5552,68.2996,68.34,42900.0
2008-05-30 13:00:00,101.6,101.7,101.54,101.55,37200.0,68.3333,68.4005,68.2929,68.2996,37200.0
2008-05-30 13:05:00,101.57,101.68,101.52,101.55,46500.0,68.3131,68.3871,68.2795,68.2996,46500.0
2008-05-30 13:10:00,101.55,101.62,101.43,101.49,59600.0,68.2996,68.3467,68.2189,68.2593,59600.0
2008-05-30 13:15:00,101.49,101.85,101.49,101.8,35100.0,68.2593,68.5014,68.2593,68.4678,35100.0
2008-05-30 13:20:00,101.81,101.87,101.68,101.68,40600.0,68.4745,68.5149,68.3871,68.3871,40600.0
2008-05-30 13:25:00,101.68,101.71,101.47,101.57,45600.0,68.3871,68.4072,68.2458,68.3131,45600.0
2008-05-30 13:30:00,101.56,101.68,101.5,101.68,55000.0,68.3064,68.3871,68.266,68.3871,55000.0
2008-05-30 13:35:00,101.65,101.75,101.55,101.64,44600.0,68.3669,68.4341,68.2996,68.3602,44600.0
2008-05-30 13:40:00,101.68,101.72,101.6,101.67,32200.0,68.3871,68.414,68.3333,68.3803,32200.0
2008-05-30 13:45:00,101.68,101.72,101.4,101.48,31900.0,68.3871,68.414,68.1987,68.2526,31900.0
2008-05-30 13:50:00,101.47,101.59,101.41,101.46,44200.0,68.2458,68.3265,68.2055,68.2391,44200.0
2008-05-30 13:55:00,101.45,101.6,101.42,101.5,29300.0,68.2324,68.3333,68.2122,68.266,29300.0
2008-05-30 14:00:00,101.52,101.54,101.3,101.48,53000.0,68.2795,68.2929,68.1315,68.2526,53000.0
2008-05-30 14:05:00,101.47,101.49,101.35,101.46,22600.0,68.2458,68.2593,68.1651,68.2391,22600.0
2008-05-30 14:10:00,101.45,101.47,101.34,101.41,44800.0,68.2324,68.2458,68.1584,68.2055,44800.0
2008-05-30 14:15:00,101.43,101.6,101.35,101.57,31800.0,68.2189,68.3333,68.1651,68.3131,31800.0
2008-05-30 14:20:00,101.57,101.6,101.46,101.51,48500.0,68.3131,68.3333,68.2391,68.2727,48500.0
2008-05-30 14:25:00,101.51,101.54,101.34,101.34,45000.0,68.2727,68.2929,68.1584,68.1584,45000.0
2008-05-30 14:30:00,101.37,101.48,101.35,101.39,53300.0,68.1786,68.2526,68.1651,68.192,53300.0
2008-05-30 14:35:00,101.4,101.51,101.37,101.49,40900.0,68.1987,68.2727,68.1786,68.2593,40900.0
2008-05-30 14:40:00,101.48,101.75,101.48,101.72,54100.0,68.2526,68.4341,68.2526,68.414,54100.0
2008-05-30 14:45:00,101.72,101.79,101.65,101.78,64100.0,68.414,68.4611,68.3669,68.4543,64100.0
2008-05-30 14:50:00,101.78,102.0,101.78,102.0,99400.0,68.4543,68.6023,68.4543,68.6023,99400.0
2008-05-30 14:55:00,102.0,102.31,101.99,102.09,125900.0,68.6023,68.8108,68.5956,68.6628,125900.0
2008-05-30 15:00:00,102.08,102.15,101.98,102.0,83200.0,68.6561,68.7032,68.5888,68.6023,83200.0
2008-05-30 15:05:00,102.0,102.18,102.0,102.12,44000.0,68.6023,68.7234,68.6023,68.683,44000.0
2008-05-30 15:10:00,102.1,102.13,101.98,102.01,47900.0,68.6695,68.6897,68.5888,68.609,47900.0
2008-05-30 15:15:00,102.0,102.03,101.7,101.79,107800.0,68.6023,68.6225,68.4005,68.4611,107800.0
2008-05-30 15:20:00,101.81,101.83,101.68,101.77,86200.0,68.4745,68.488,68.3871,68.4476,86200.0
2008-05-30 15:25:00,101.77,101.82,101.62,101.69,73600.0,68.4476,68.4812,68.3467,68.3938,73600.0
2008-05-30 15:30:00,101.68,101.87,101.67,101.82,107800.0,68.3871,68.5149,68.3803,68.4812,107800.0
2008-05-30 15:35:00,101.82,101.82,101.52,101.55,109800.0,68.4812,68.4812,68.2795,68.2996,109800.0
2008-05-30 15:40:00,101.53,101.64,101.47,101.52,133400.0,68.2862,68.3602,68.2458,68.2795,133400.0
2008-05-30 15:45:00,101.52,101.61,101.39,101.42,115300.0,68.2795,68.34,68.192,68.2122,115300.0
2008-05-30 15:50:00,101.39,101.48,101.33,101.37,157800.0,68.192,68.2526,68.1517,68.1786,157800.0
2008-05-30 15:55:00,101.37,101.37,100.84,101.03,308600.0,68.1786,68.1786,67.8221,67.9499,308600.0
2008-06-02 09:30:00,100.54,100.69,99.84,100.34,108300.0,67.762,67.8631,67.2902,67.6272,108300.0
2008-06-02 09:35:00,100.33,100.35,99.54,99.54,90100.0,67.6204,67.6339,67.088,67.088,90100.0
2008-06-02 09:40:00,99.54,100.23,99.51,99.87,92800.0,67.088,67.553,67.0678,67.3104,92800.0
2008-06-02 09:45:00,99.88,100.17,99.6,99.72,108500.0,67.3171,67.5126,67.1284,67.2093,108500.0
2008-06-02 09:50:00,99.69,99.82,99.28,99.3,89400.0,67.1891,67.2767,66.9128,66.9262,89400.0
2008-06-02 09:55:00,99.31,99.72,99.3,99.55,75300.0,66.933,67.2093,66.9262,67.0947,75300.0
2008-06-02 10:00:00,99.56,99.79,99.09,99.09,116400.0,67.1015,67.2565,66.7847,66.7847,116400.0
2008-06-02 10:05:00,99.13,99.48,99.09,99.21,104000.0,66.8117,67.0476,66.7847,66.8656,104000.0
2008-06-02 10:10:00,99.28,99.33,99.05,99.29,80100.0,66.9128,66.9465,66.7577,66.9195,80100.0
2008-06-02 10:15:00,99.32,99.76,99.15,99.69,104300.0,66.9397,67.2363,66.8251,67.1891,104300.0
2008-06-02 10:20:00,99.68,99.77,99.47,99.58,107800.0,67.1823,67.243,67.0408,67.1149,107800.0
2008-06-02 10:25:00,99.58,99.95,99.46,99.92,109200.0,67.1149,67.3643,67.0341,67.3441,109200.0
2008-06-02 10:30:00,99.92,100.25,99.87,100.23,169600.0,67.3441,67.5665,67.3104,67.553,169600.0
2008-06-02 10:35:00,100.23,100.44,100.04,100.22,194900.0,67.553,67.6946,67.425,67.5463,194900.0
2008-06-02 10:40:00,100.26,100.34,100.15,100.24,83600.0,67.5733,67.6272,67.4991,67.5598,83600.0
2008-06-02 10:45:00,100.27,100.51,100.17,100.27,74400.0,67.58,67.7418,67.5126,67.58,74400.0
2008-06-02 10:50:00,100.3,100.45,100.2,100.3,54100.0,67.6002,67.7013,67.5328,67.6002,54100.0
2008-06-02 10:55:00,100.31,100.65,100.25,100.59,59300.0,67.607,67.8361,67.5665,67.7957,59300.0
2008-06-02 11:00:00,100.6,101.12,100.59,101.05,137800.0,67.8024,68.1529,67.7957,68.1057,137800.0
2008-06-02 11:05:00,101.07,101.54,101.02,101.52,173200.0,68.1192,68.436,68.0855,68.4225,173200.0
2008-06-02 11:10:00,101.49,101.55,101.24,101.29,119500.0,68.4023,68.4427,68.2338,68.2675,119500.0
2008-06-02 11:15:00,101.3,101.42,101.16,101.16,66400.0,68.2742,68.3551,68.1798,68.1798,66400.0
2008-06-02 11:20:00,101.15,101.4,101.07,101.4,78300.0,68.1731,68.3416,68.1192,68.3416,78300.0
2008-06-02 11:25:00,101.4,101.54,101.18,101.32,99900.0,68.3416,68.436,68.1933,68.2877,99900.0
2008-06-02 11:30:00,101.29,101.47,101.13,101.24,44500.0,68.2675,68.3888,68.1596,68.2338,44500.0
2008-06-02 11:35:00,101.21,101.46,101.13,101.35,69600.0,68.2135,68.382,68.1596,68.3079,69600.0
2008-06-02 11:40:00,101.35,101.66,101.33,101.63,162400.0,68.3079,68.5168,68.2944,68.4966,162400.0
2008-06-02 11:45:00,101.62,101.84,101.58,101.78,138200.0,68.4899,68.6381,68.4629,68.5977,138200.0
2008-06-02 11:50:00,101.79,101.95,101.68,101.73,54700.0,68.6044,68.7123,68.5303,68.564,54700.0
2008-06-02 11:55:00,101.7,101.88,101.58,101.84,36300.0,68.5438,68.6651,68.4629,68.6381,36300.0
2008-06-02 12:00:00,101.83,101.89,101.47,101.57,55000.0,68.6314,68.6718,68.3888,68.4562,55000.0
2008-06-02 12:05:00,101.6,101.8,101.53,101.56,27200.0,68.4764,68.6112,68.4292,68.4494,27200.0
2008-06-02 12:10:00,101.58,101.59,101.27,101.54,36100.0,68.4629,68.4696,68.254,68.436,36100.0
2008-06-02 12:15:00,101.52,101.61,101.27,101.33,28400.0,68.4225,68.4831,68.254,68.2944,28400.0
2008-06-02 12:20:00,101.32,101.42,101.19,101.42,23200.0,68.2877,68.3551,68.2001,68.3551,23200.0
2008-06-02 12:25:00,101.41,101.48,101.11,101.27,27800.0,68.3483,68.3955,68.1461,68.254,27800.0
2008-06-02 12:30:00,101.25,101.29,100.86,100.88,38600.0,68.2405,68.2675,67.9776,67.9911,38600.0
2008-06-02 12:35:00,100.88,100.95,100.56,100.62,60100.0,67.9911,68.0383,67.7755,67.8159,60100.0
2008-06-02 12:40:00,100.6,100.81,100.42,100.81,61900.0,67.8024,67.9439,67.6811,67.9439,61900.0
2008-06-02 12:45:00,100.81,100.97,100.48,100.59,76100.0,67.9439,68.0518,67.7215,67.7957,76100.0
2008-06-02 12:50:00,100.56,100.84,100.56,100.7,40100.0,67.7755,67.9642,67.7755,67.8698,40100.0
2008-06-02 12:55:00,100.68,100.73,100.1,100.21,61700.0,67.8563,67.89,67.4654,67.5396,61700.0
2008-06-02 13:00:00,100.22,100.43,100.2,100.28,35500.0,67.5463,67.6878,67.5328,67.5867,35500.0
2008-06-02 13:05:00,100.25,100.44,100.22,100.4,31600.0,67.5665,67.6946,67.5463,67.6676,31600.0
2008-06-02 13:10:00,100.41,100.42,100.12,100.2,38600.0,67.6744,67.6811,67.4789,67.5328,38600.0
2008-06-02 13:15:00,100.18,100.33,100.15,100.23,32200.0,67.5193,67.6204,67.4991,67.553,32200.0
2008-06-02 13:20:00,100.21,100.35,100.15,100.15,28400.0,67.5396,67.6339,67.4991,67.4991,28400.0
2008-06-02 13:25:00,100.15,100.26,100.03,100.17,47000.0,67.4991,67.5733,67.4182,67.5126,47000.0
2008-06-02 13:30:00,100.15,100.29,100.11,100.23,27800.0,67.4991,67.5935,67.4722,67.553,27800.0
2008-06-02 13:35:00,100.23,100.34,100.18,100.32,35500.0,67.553,67.6272,67.5193,67.6137,35500.0
2008-06-02 13:40:00,100.32,100.63,100.32,100.54,47000.0,67.6137,67.8226,67.6137,67.762,47000.0
2008-06-02 13:45:00,100.5,100.57,100.12,100.13,44700.0,67.735,67.7822,67.4789,67.4856,44700.0
2008-06-02 13:50:00,100.14,100.43,100.14,100.32,23900.0,67.4924,67.6878,67.4924,67.6137,23900.0
2008-06-02 13:55:00,100.31,100.34,100.06,100.15,48300.0,67.607,67.6272,67.4385,67.4991,48300.0
2008-06-02 14:00:00,100.11,100.18,99.86,99.92,49700.0,67.4722,67.5193,67.3037,67.3441,49700.0
2008-06-02 14:05:00,99.9,100.05,99.88,100.05,68700.0,67.3306,67.4317,67.3171,67.4317,68700.0
2008-06-02 14:10:00,100.05,100.21,100.0,100.16,83000.0,67.4317,67.5396,67.398,67.5059,83000.0
2008-06-02 14:15:00,100.16,100.32,100.06,100.22,44000.0,67.5059,67.6137,67.4385,67.5463,44000.0
2008-06-02 14:20:00,100.24,100.37,100.2,100.31,46900.0,67.5598,67.6474,67.5328,67.607,46900.0
2008-06-02 14:25:00,100.33,100.45,100.23,100.37,61700.0,67.6204,67.7013,67.553,67.6474,61700.0
2008-06-02 14:30:00,100.38,100.41,100.25,100.3,36500.0,67.6541,67.6744,67.5665,67.6002,36500.0
2008-06-02 14:35:00,100.31,100.39,100.2,100.25,33100.0,67.607,67.6609,67.5328,67.5665,33100.0
2008-06-02 14:40:00,100.25,100.5,100.19,100.3,48300.0,67.5665,67.735,67.5261,67.6002,48300.0
2008-06-02 14:45:00,100.3,100.45,100.3,100.42,31900.0,67.6002,67.7013,67.6002,67.6811,31900.0
2008-06-02 14:50:00,100.38,100.49,100.36,100.43,38000.0,67.6541,67.7283,67.6407,67.6878,38000.0
2008-06-02 14:55:00,100.44,100.45,100.17,100.18,51400.0,67.6946,67.7013,67.5126,67.5193,51400.0
2008-06-02 15:00:00,100.19,100.25,100.02,100.03,48900.0,67.5261,67.5665,67.4115,67.4182,48900.0
2008-06-02 15:05:00,100.05,100.06,99.8,99.85,48200.0,67.4317,67.4385,67.2632,67.2969,48200.0
2008-06-02 15:10:00,99.85,99.95,99.83,99.84,27900.0,67.2969,67.3643,67.2834,67.2902,27900.0
2008-06-02 15:15:00,99.83,99.86,99.54,99.58,52800.0,67.2834,67.3037,67.088,67.1149,52800.0
2008-06-02 15:20:00,99.56,99.69,99.38,99.46,58300.0,67.1015,67.1891,66.9802,67.0341,58300.0
2008-06-02 15:25:00,99.46,99.9,99.44,99.77,116600.0,67.0341,67.3306,67.0206,67.243,116600.0
2008-06-02 15:30:00,99.75,99.96,99.74,99.83,66100.0,67.2295,67.3711,67.2228,67.2834,66100.0
2008-06-02 15:35:00,99.82,99.89,99.63,99.67,61900.0,67.2767,67.3239,67.1486,67.1756,61900.0
2008-06-02 15:40:00,99.64,100.08,99.63,100.03,93900.0,67.1554,67.4519,67.1486,67.4182,93900.0
2008-06-02 15:45:00,100.02,100.1,99.9,99.92,89300.0,67.4115,67.4654,67.3306,67.3441,89300.0
2008-06-02 15:50:00,99.92,100.25,99.88,100.16,103400.0,67.3441,67.5665,67.3171,67.5059,103400.0
2008-06-02 15:55:00,100.18,100.32,100.08,100.11,205100.0,67.5193,67.6137,67.4519,67.4722,205100.0
2008-06-03 09:30:00,100.35,100.35,99.0,99.02,174800.0,67.6339,67.6339,66.724,66.7375,174800.0
2008-06-03 09:35:00,99.02,99.72,99.0,99.68,147100.0,66.7375,67.2093,66.724,67.1823,147100.0
2008-06-03 09:40:00,99.71,99.91,99.3,99.57,115500.0,67.2026,67.3374,66.9262,67.1082,115500.0
2008-06-03 09:45:00,99.58,99.79,99.3,99.59,173800.0,67.1149,67.2565,66.9262,67.1217,173800.0
2008-06-03 09:50:00,99.54,99.77,99.33,99.57,137100.0,67.088,67.243,66.9465,67.1082,137100.0
2008-06-03 09:55:00,99.54,99.88,99.51,99.69,137600.0,67.088,67.3171,67.0678,67.1891,137600.0
2008-06-03 10:00:00,99.69,99.8,99.5,99.5,135700.0,67.1891,67.2632,67.061,67.061,135700.0
2008-06-03 10:05:00,99.5,99.56,99.22,99.52,107800.0,67.061,67.1015,66.8723,67.0745,107800.0
2008-06-03 10:10:00,99.51,100.18,99.39,99.67,197100.0,67.0678,67.5193,66.9869,67.1756,197100.0
2008-06-03 10:15:00,99.66,99.89,99.37,99.73,120300.0,67.1689,67.3239,66.9734,67.216,120300.0
2008-06-03 10:20:00,99.73,100.45,99.63,100.45,105500.0,67.216,67.7013,67.1486,67.7013,105500.0
2008-06-03 10:25:00,100.41,100.54,100.09,100.19,87100.0,67.6744,67.762,67.4587,67.5261,87100.0
2008-06-03 10:30:00,100.19,100.67,100.02,100.48,85500.0,67.5261,67.8496,67.4115,67.7215,85500.0
2008-06-03 10:35:00,100.46,100.89,100.41,100.88,74200.0,67.7081,67.9979,67.6744,67.9911,74200.0
2008-06-03 10:40:00,100.9,101.0,100.71,100.84,80000.0,68.0046,68.072,67.8765,67.9642,80000.0
2008-06-03 10:45:00,100.89,101.09,100.88,100.94,68200.0,67.9979,68.1327,67.9911,68.0316,68200.0
2008-06-03 10:50:00,100.94,101.02,100.79,100.9,99200.0,68.0316,68.0855,67.9305,68.0046,99200.0
2008-06-03 10:55:00,100.87,101.02,100.25,100.78,67200.0,67.9844,68.0855,67.5665,67.9237,67200.0
2008-06-03 11:00:00,100.77,100.9,100.63,100.79,41200.0,67.917,68.0046,67.8226,67.9305,41200.0
2008-06-03 11:05:00,100.78,100.89,100.25,100.67,52900.0,67.9237,67.9979,67.5665,67.8496,52900.0
2008-06-03 11:10:00,100.65,100.85,100.52,100.63,66800.0,67.8361,67.9709,67.7485,67.8226,66800.0
2008-06-03 11:15:00,100.6,100.75,100.25,100.25,93400.0,67.8024,67.9035,67.5665,67.5665,93400.0
2008-06-03 11:20:00,100.31,100.47,100.27,100.45,43600.0,67.607,67.7148,67.58,67.7013,43600.0
2008-06-03 11:25:00,100.46,100.75,100.44,100.71,57700.0,67.7081,67.9035,67.6946,67.8765,57700.0
2008-06-03 11:30:00,100.73,100.94,100.65,100.83,46400.0,67.89,68.0316,67.8361,67.9574,46400.0
2008-06-03 11:35:00,100.83,100.87,100.58,100.63,82000.0,67.9574,67.9844,67.7889,67.8226,82000.0
2008-06-03 11:40:00,100.66,100.78,100.58,100.77,61200.0,67.8428,67.9237,67.7889,67.917,61200.0
2008-06-03 11:45:00,100.77,100.9,100.77,100.85,34400.0,67.917,68.0046,67.917,67.9709,34400.0
2008-06-03 11:50:00,100.87,100.99,100.82,100.95,27200.0,67.9844,68.0653,67.9507,68.0383,27200.0
2008-06-03 11:55:00,100.96,101.07,100.82,101.01,40700.0,68.045,68.1192,67.9507,68.0787,40700.0
2008-06-03 12:00:00,101.02,101.11,100.94,101.03,72900.0,68.0855,68.1461,68.0316,68.0922,72900.0
2008-06-03 12:05:00,101.04,101.22,101.01,101.09,42000.0,68.099,68.2203,68.0787,68.1327,42000.0
2008-06-03 12:10:00,101.11,101.17,101.01,101.07,14600.0,68.1461,68.1866,68.0787,68.1192,14600.0
2008-06-03 12:15:00,101.08,101.14,100.94,100.95,40100.0,68.1259,68.1664,68.0316,68.0383,40100.0
2008-06-03 12:20:00,100.95,101.16,100.94,101.12,44000.0,68.0383,68.1798,68.0316,68.1529,44000.0
2008-06-03 12:25:00,101.13,101.15,100.86,101.1,56000.0,68.1596,68.1731,67.9776,68.1394,56000.0
2008-06-03 12:30:00,101.08,101.22,100.93,100.99,36100.0,68.1259,68.2203,68.0248,68.0653,36100.0
2008-06-03 12:35:00,101.0,101.19,100.97,101.05,21500.0,68.072,68.2001,68.0518,68.1057,21500.0
2008-06-03 12:40:00,101.05,101.2,101.01,101.05,28500.0,68.1057,68.2068,68.0787,68.1057,28500.0
2008-06-03 12:45:00,101.06,101.19,101.0,101.1,50400.0,68.1124,68.2001,68.072,68.1394,50400.0
2008-06-03 12:50:00,101.08,101.18,101.03,101.06,32900.0,68.1259,68.1933,68.0922,68.1124,32900.0
2008-06-03 12:55:00,101.05,101.18,101.01,101.06,40900.0,68.1057,68.1933,68.0787,68.1124,40900.0
2008-06-03 13:00:00,101.05,101.17,101.05,101.09,30200.0,68.1057,68.1866,68.1057,68.1327,30200.0
2008-06-03 13:05:00,101.07,101.13,100.96,101.02,53500.0,68.1192,68.1596,68.045,68.0855,53500.0
2008-06-03 13:10:00,101.03,101.07,100.92,100.98,46500.0,68.0922,68.1192,68.0181,68.0585,46500.0
2008-06-03 13:15:00,101.02,101.02,100.52,100.6,102400.0,68.0855,68.0855,67.7485,67.8024,102400.0
2008-06-03 13:20:00,100.55,100.76,100.44,100.55,82600.0,67.7687,67.9102,67.6946,67.7687,82600.0
2008-06-03 13:25:00,100.55,100.63,100.45,100.52,54900.0,67.7687,67.8226,67.7013,67.7485,54900.0
2008-06-03 13:30:00,100.52,100.52,99.99,100.05,159000.0,67.7485,67.7485,67.3913,67.4317,159000.0
2008-06-03 13:35:00,100.02,100.25,99.82,99.83,123700.0,67.4115,67.5665,67.2767,67.2834,123700.0
2008-06-03 13:40:00,99.86,100.11,99.62,99.95,108200.0,67.3037,67.4722,67.1419,67.3643,108200.0
2008-06-03 13:45:00,99.95,100.1,99.76,99.76,139900.0,67.3643,67.4654,67.2363,67.2363,139900.0
2008-06-03 13:50:00,99.79,100.15,99.75,99.75,129200.0,67.2565,67.4991,67.2295,67.2295,129200.0
2008-06-03 13:55:00,99.75,99.76,99.42,99.75,160300.0,67.2295,67.2363,67.0071,67.2295,160300.0
2008-06-03 14:00:00,99.72,100.12,99.62,100.01,107900.0,67.2093,67.4789,67.1419,67.4048,107900.0
2008-06-03 14:05:00,100.01,100.01,99.66,99.92,125700.0,67.4048,67.4048,67.1689,67.3441,125700.0
2008-06-03 14:10:00,99.91,100.08,99.77,100.04,86800.0,67.3374,67.4519,67.243,67.425,86800.0
2008-06-03 14:15:00,100.03,100.08,99.82,99.96,71100.0,67.4182,67.4519,67.2767,67.3711,71100.0
2008-06-03 14:20:00,99.96,99.99,99.29,99.32,89200.0,67.3711,67.3913,66.9195,66.9397,89200.0
2008-06-03 14:25:00,99.32,99.4,99.14,99.36,153100.0,66.9397,66.9936,66.8184,66.9667,153100.0
2008-06-03 14:30:00,99.37,99.4,99.17,99.24,116200.0,66.9734,66.9936,66.8386,66.8858,116200.0
2008-06-03 14:35:00,99.23,99.35,99.13,99.13,93100.0,66.8791,66.9599,66.8117,66.8117,93100.0
2008-06-03 14:40:00,99.13,99.22,99.0,99.2,138200.0,66.8117,66.8723,66.724,66.8588,138200.0
2008-06-03 14:45:00,99.19,99.3,99.18,99.29,51700.0,66.8521,66.9262,66.8454,66.9195,51700.0
2008-06-03 14:50:00,99.29,99.32,99.05,99.18,47200.0,66.9195,66.9397,66.7577,66.8454,47200.0
2008-06-03 14:55:00,99.14,99.26,98.93,98.94,74900.0,66.8184,66.8993,66.6769,66.6836,74900.0
2008-06-03 15:00:00,98.94,99.49,98.88,99.43,152400.0,66.6836,67.0543,66.6432,67.0139,152400.0
2008-06-03 15:05:00,99.45,99.62,99.37,99.54,126700.0,67.0273,67.1419,66.9734,67.088,126700.0
2008-06-03 15:10:00,99.53,99.83,99.49,99.58,124800.0,67.0813,67.2834,67.0543,67.1149,124800.0
2008-06-03 15:15:00,99.56,99.75,99.54,99.62,123800.0,67.1015,67.2295,67.088,67.1419,123800.0
2008-06-03 15:20:00,99.64,99.74,99.54,99.68,133200.0,67.1554,67.2228,67.088,67.1823,133200.0
2008-06-03 15:25:00,99.7,99.98,99.59,99.84,136100.0,67.1958,67.3845,67.1217,67.2902,136100.0
2008-06-03 15:30:00,99.84,99.84,99.55,99.63,123800.0,67.2902,67.2902,67.0947,67.1486,123800.0
2008-06-03 15:35:00,99.63,99.67,99.44,99.55,147000.0,67.1486,67.1756,67.0206,67.0947,147000.0
2008-06-03 15:40:00,99.55,99.55,99.31,99.34,127200.0,67.0947,67.0947,66.933,66.9532,127200.0
2008-06-03 15:45:00,99.36,99.43,99.0,99.01,170800.0,66.9667,67.0139,66.724,66.7308,170800.0
2008-06-03 15:50:00,99.01,99.28,99.0,99.06,179300.0,66.7308,66.9128,66.724,66.7645,179300.0
2008-06-03 15:55:00,99.03,99.27,98.9,98.91,289800.0,66.7443,66.906,66.6566,66.6634,289800.0
2008-06-04 09:30:00,98.51,99.47,98.48,99.37,213800.0,66.3938,67.0408,66.3736,66.9734,213800.0
2008-06-04 09:35:00,99.41,99.69,98.93,99.41,163100.0,67.0004,67.1891,66.6769,67.0004,163100.0
2008-06-04 09:40:00,99.41,99.48,98.67,98.87,149700.0,67.0004,67.0476,66.5016,66.6364,149700.0
2008-06-04 09:45:00,98.86,99.87,98.73,99.79,164900.0,66.6297,67.3104,66.5421,67.2565,164900.0
2008-06-04 09:50:00,99.81,100.44,99.43,100.28,143500.0,67.27,67.6946,67.0139,67.5867,143500.0
2008-06-04 09:55:00,100.29,100.49,100.0,100.09,157100.0,67.5935,67.7283,67.398,67.4587,157100.0
2008-06-04 10:00:00,100.09,100.26,99.8,100.1,145600.0,67.4587,67.5733,67.2632,67.4654,145600.0
2008-06-04 10:05:00,100.09,100.15,99.69,99.73,142400.0,67.4587,67.4991,67.1891,67.216,142400.0
2008-06-04 10:10:00,99.69,100.08,99.63,99.72,101000.0,67.1891,67.4519,67.1486,67.2093,101000.0
2008-06-04 10:15:00,99.74,100.2,99.73,99.89,120700.0,67.2228,67.5328,67.216,67.3239,120700.0
2008-06-04 10:20:00,99.87,100.0,99.65,99.78,102500.0,67.3104,67.398,67.1621,67.2497,102500.0
2008-06-04 10:25:00,99.77,100.04,99.52,99.88,105300.0,67.243,67.425,67.0745,67.3171,105300.0
2008-06-04 10:30:00,99.88,100.13,99.71,100.04,141500.0,67.3171,67.4856,67.2026,67.425,141500.0
2008-06-04 10:35:00,100.03,100.49,99.18,99.79,335800.0,67.4182,67.7283,66.8454,67.2565,335800.0
2008-06-04 10:40:00,99.76,100.04,99.59,99.76,139500.0,67.2363,67.425,67.1217,67.2363,139500.0
2008-06-04 10:45:00,99.75,99.92,99.49,99.67,92300.0,67.2295,67.3441,67.0543,67.1756,92300.0
2008-06-04 10:50:00,99.71,99.86,99.52,99.61,86300.0,67.2026,67.3037,67.0745,67.1352,86300.0
2008-06-04 10:55:00,99.58,99.65,99.11,99.3,80200.0,67.1149,67.1621,66.7982,66.9262,80200.0
2008-06-04 11:00:00,99.33,99.73,99.2,99.26,87000.0,66.9465,67.216,66.8588,66.8993,87000.0
2008-06-04 11:05:00,99.26,99.27,99.05,99.14,80300.0,66.8993,66.906,66.7577,66.8184,80300.0
2008-06-04 11:10:00,99.14,99.29,99.06,99.14,62700.0,66.8184,66.9195,66.7645,66.8184,62700.0
2008-06-04 11:15:00,99.18,99.36,99.14,99.14,78200.0,66.8454,66.9667,66.8184,66.8184,78200.0
2008-06-04 11:20:00,99.15,99.49,99.15,99.31,91400.0,66.8251,67.0543,66.8251,66.933,91400.0
2008-06-04 11:25:00,99.32,99.63,99.31,99.59,64400.0,66.9397,67.1486,66.933,67.1217,64400.0
2008-06-04 11:30:00,99.63,99.66,99.5,99.58,64400.0,67.1486,67.1689,67.061,67.1149,64400.0
2008-06-04 11:35:00,99.61,99.64,99.26,99.31,66100.0,67.1352,67.1554,66.8993,66.933,66100.0
2008-06-04 11:40:00,99.29,99.5,99.23,99.45,54300.0,66.9195,67.061,66.8791,67.0273,54300.0
2008-06-04 11:45:00,99.45,99.5,99.3,99.43,64300.0,67.0273,67.061,66.9262,67.0139,64300.0
2008-06-04 11:50:00,99.45,99.54,99.4,99.44,63500.0,67.0273,67.088,66.9936,67.0206,63500.0
2008-06-04 11:55:00,99.46,99.6,99.31,99.6,59600.0,67.0341,67.1284,66.933,67.1284,59600.0
2008-06-04 12:00:00,99.6,99.97,99.45,99.97,99800.0,67.1284,67.3778,67.0273,67.3778,99800.0
2008-06-04 12:05:00,99.96,100.15,99.9,100.07,91500.0,67.3711,67.4991,67.3306,67.4452,91500.0
2008-06-04 12:10:00,100.1,100.39,100.0,100.38,80900.0,67.4654,67.6609,67.398,67.6541,80900.0
2008-06-04 12:15:00,100.38,100.49,100.28,100.37,59300.0,67.6541,67.7283,67.5867,67.6474,59300.0
2008-06-04 12:20:00,100.38,100.43,100.16,100.3,50100.0,67.6541,67.6878,67.5059,67.6002,50100.0
2008-06-04 12:25:00,100.3,100.4,100.16,100.38,61400.0,67.6002,67.6676,67.5059,67.6541,61400.0
2008-06-04 12:30:00,100.36,100.76,100.29,100.74,105200.0,67.6407,67.9102,67.5935,67.8968,105200.0
2008-06-04 12:35:00,100.72,100.75,100.22,100.53,124000.0,67.8833,67.9035,67.5463,67.7552,124000.0
2008-06-04 12:40:00,100.53,100.61,100.38,100.58,104600.0,67.7552,67.8091,67.6541,67.7889,104600.0
2008-06-04 12:45:00,100.57,100.69,100.51,100.62,43400.0,67.7822,67.8631,67.7418,67.8159,43400.0
2008-06-04 12:50:00,100.62,100.86,100.53,100.68,85500.0,67.8159,67.9776,67.7552,67.8563,85500.0
2008-06-04 12:55:00,100.66,100.98,100.59,100.75,69700.0,67.8428,68.0585,67.7957,67.9035,69700.0
2008-06-04 13:00:00,100.79,100.94,100.74,100.91,33800.0,67.9305,68.0316,67.8968,68.0113,33800.0
2008-06-04 13:05:00,100.92,100.95,100.44,100.58,75600.0,68.0181,68.0383,67.6946,67.7889,75600.0
2008-06-04 13:10:00,100.58,100.63,100.39,100.42,53500.0,67.7889,67.8226,67.6609,67.6811,53500.0
2008-06-04 13:15:00,100.43,100.83,100.42,100.6,53300.0,67.6878,67.9574,67.6811,67.8024,53300.0
2008-06-04 13:20:00,100.6,100.69,100.5,100.51,48800.0,67.8024,67.8631,67.735,67.7418,48800.0
2008-06-04 13:25:00,100.5,100.54,100.08,100.15,67300.0,67.735,67.762,67.4519,67.4991,67300.0
2008-06-04 13:30:00,100.16,100.29,100.1,100.22,52000.0,67.5059,67.5935,67.4654,67.5463,52000.0
2008-06-04 13:35:00,100.24,100.28,100.02,100.02,30200.0,67.5598,67.5867,67.4115,67.4115,30200.0
2008-06-04 13:40:00,100.01,100.09,99.93,99.95,51000.0,67.4048,67.4587,67.3508,67.3643,51000.0
2008-06-04 13:45:00,99.97,100.07,99.86,99.99,34100.0,67.3778,67.4452,67.3037,67.3913,34100.0
2008-06-04 13:50:00,100.01,100.46,99.93,100.46,53400.0,67.4048,67.7081,67.3508,67.7081,53400.0
2008-06-04 13:55:00,100.48,100.53,100.33,100.49,33500.0,67.7215,67.7552,67.6204,67.7283,33500.0
2008-06-04 14:00:00,100.45,100.69,100.0,100.68,93400.0,67.7013,67.8631,67.398,67.8563,93400.0
2008-06-04 14:05:00,100.69,100.74,100.57,100.6,51100.0,67.8631,67.8968,67.7822,67.8024,51100.0
2008-06-04 14:10:00,100.58,100.81,100.54,100.75,93100.0,67.7889,67.9439,67.762,67.9035,93100.0
2008-06-04 14:15:00,100.75,100.76,100.3,100.32,63700.0,67.9035,67.9102,67.6002,67.6137,63700.0
2008-06-04 14:20:00,100.31,100.55,100.26,100.26,56000.0,67.607,67.7687,67.5733,67.5733,56000.0
2008-06-04 14:25:00,100.29,100.29,99.94,100.1,83900.0,67.5935,67.5935,67.3576,67.4654,83900.0
2008-06-04 14:30:00,100.08,100.08,99.86,100.07,71400.0,67.4519,67.4519,67.3037,67.4452,71400.0
2008-06-04 14:35:00,100.07,100.09,99.82,99.94,67100.0,67.4452,67.4587,67.2767,67.3576,67100.0
2008-06-04 14:40:00,99.94,99.94,99.66,99.73,45700.0,67.3576,67.3576,67.1689,67.216,45700.0
2008-06-04 14:45:00,99.76,99.76,99.28,99.4,116900.0,67.2363,67.2363,66.9128,66.9936,116900.0
2008-06-04 14:50:00,99.38,99.5,99.13,99.19,81600.0,66.9802,67.061,66.8117,66.8521,81600.0
2008-06-04 14:55:00,99.15,99.37,99.0,99.22,104100.0,66.8251,66.9734,66.724,66.8723,104100.0
2008-06-04 15:00:00,99.22,99.41,99.09,99.2,80300.0,66.8723,67.0004,66.7847,66.8588,80300.0
2008-06-04 15:05:00,99.22,99.26,99.09,99.11,54800.0,66.8723,66.8993,66.7847,66.7982,54800.0
2008-06-04 15:10:00,99.1,99.14,98.8,98.91,83000.0,66.7914,66.8184,66.5892,66.6634,83000.0
2008-06-04 15:15:00,98.89,99.69,98.82,98.97,101500.0,66.6499,67.1891,66.6027,66.7038,101500.0
2008-06-04 15:20:00,98.98,99.21,98.94,99.05,95400.0,66.7106,66.8656,66.6836,66.7577,95400.0
2008-06-04 15:25:00,99.06,99.27,99.02,99.1,135200.0,66.7645,66.906,66.7375,66.7914,135200.0
2008-06-04 15:30:00,99.11,99.22,99.07,99.13,166300.0,66.7982,66.8723,66.7712,66.8117,166300.0
2008-06-04 15:35:00,99.13,99.27,99.03,99.25,117100.0,66.8117,66.906,66.7443,66.8925,117100.0
2008-06-04 15:40:00,99.24,99.26,98.96,99.09,401400.0,66.8858,66.8993,66.6971,66.7847,401400.0
2008-06-04 15:45:00,99.06,99.42,99.06,99.33,280600.0,66.7645,67.0071,66.7645,66.9465,280600.0
2008-06-04 15:50:00,99.33,99.42,99.23,99.35,163100.0,66.9465,67.0071,66.8791,66.9599,163100.0
2008-06-04 15:55:00,99.33,99.37,99.1,99.16,194400.0,66.9465,66.9734,66.7914,66.8319,194400.0
2008-06-05 09:30:00,99.37,100.55,99.37,100.5,180500.0,66.9734,67.7687,66.9734,67.735,180500.0
2008-06-05 09:35:00,100.5,100.61,100.29,100.5,89400.0,67.735,67.8091,67.5935,67.735,89400.0
2008-06-05 09:40:00,100.48,100.89,100.45,100.69,152900.0,67.7215,67.9979,67.7013,67.8631,152900.0
2008-06-05 09:45:00,100.7,100.76,100.41,100.55,99400.0,67.8698,67.9102,67.6744,67.7687,99400.0
2008-06-05 09:50:00,100.59,100.8,100.34,100.52,91900.0,67.7957,67.9372,67.6272,67.7485,91900.0
2008-06-05 09:55:00,100.49,101.03,100.3,100.85,124800.0,67.7283,68.0922,67.6002,67.9709,124800.0
2008-06-05 10:00:00,100.88,101.03,100.66,100.81,84900.0,67.9911,68.0922,67.8428,67.9439,84900.0
2008-06-05 10:05:00,100.81,101.1,100.75,101.08,59400.0,67.9439,68.1394,67.9035,68.1259,59400.0
2008-06-05 10:10:00,101.09,101.35,101.0,101.3,99300.0,68.1327,68.3079,68.072,68.2742,99300.0
2008-06-05 10:15:00,101.29,101.52,101.06,101.35,112100.0,68.2675,68.4225,68.1124,68.3079,112100.0
2008-06-05 10:20:00,101.35,101.41,101.0,101.02,76600.0,68.3079,68.3483,68.072,68.0855,76600.0
2008-06-05 10:25:00,101.04,101.4,100.93,101.2,68900.0,68.099,68.3416,68.0248,68.2068,68900.0
2008-06-05 10:30:00,101.18,101.44,101.16,101.24,65100.0,68.1933,68.3686,68.1798,68.2338,65100.0
2008-06-05 10:35:00,101.23,101.75,101.18,101.72,112900.0,68.227,68.5775,68.1933,68.5573,112900.0
2008-06-05 10:40:00,101.72,101.8,101.17,101.25,103700.0,68.5573,68.6112,68.1866,68.2405,103700.0
2008-06-05 10:45:00,101.24,101.53,100.94,101.0,98500.0,68.2338,68.4292,68.0316,68.072,98500.0
2008-06-05 10:50:00,100.99,101.01,100.72,100.79,100000.0,68.0653,68.0787,67.8833,67.9305,100000.0
2008-06-05 10:55:00,100.83,101.11,100.67,100.91,91600.0,67.9574,68.1461,67.8496,68.0113,91600.0
2008-06-05 11:00:00,100.92,101.35,100.92,101.32,42500.0,68.0181,68.3079,68.0181,68.2877,42500.0
2008-06-05 11:05:00,101.32,101.38,101.07,101.29,58300.0,68.2877,68.3281,68.1192,68.2675,58300.0
2008-06-05 11:10:00,101.27,101.55,101.26,101.52,34000.0,68.254,68.4427,68.2472,68.4225,34000.0
2008-06-05 11:15:00,101.56,101.59,101.34,101.46,64900.0,68.4494,68.4696,68.3012,68.382,64900.0
2008-06-05 11:20:00,101.48,101.7,101.45,101.6,58100.0,68.3955,68.5438,68.3753,68.4764,58100.0
2008-06-05 11:25:00,101.59,101.68,101.49,101.52,46100.0,68.4696,68.5303,68.4023,68.4225,46100.0
2008-06-05 11:30:00,101.53,101.56,101.46,101.51,21600.0,68.4292,68.4494,68.382,68.4157,21600.0
2008-06-05 11:35:00,101.51,101.94,101.51,101.87,62100.0,68.4157,68.7055,68.4157,68.6584,62100.0
2008-06-05 11:40:00,101.88,101.9,101.67,101.75,29000.0,68.6651,68.6786,68.5236,68.5775,29000.0
2008-06-05 11:45:00,101.75,101.88,101.68,101.78,40800.0,68.5775,68.6651,68.5303,68.5977,40800.0
2008-06-05 11:50:00,101.81,101.81,101.51,101.57,42100.0,68.6179,68.6179,68.4157,68.4562,42100.0
2008-06-05 11:55:00,101.61,101.76,101.52,101.71,36900.0,68.4831,68.5842,68.4225,68.5505,36900.0
2008-06-05 12:00:00,101.76,102.0,101.64,101.99,57200.0,68.5842,68.746,68.5033,68.7392,57200.0
2008-06-05 12:05:00,101.97,102.0,101.83,101.87,46300.0,68.7258,68.746,68.6314,68.6584,46300.0
2008-06-05 12:10:00,101.86,102.0,101.84,101.85,47500.0,68.6516,68.746,68.6381,68.6449,47500.0
2008-06-05 12:15:00,101.85,102.1,101.84,102.1,59200.0,68.6449,68.8134,68.6381,68.8134,59200.0
2008-06-05 12:20:00,102.1,102.32,102.07,102.31,54900.0,68.8134,68.9617,68.7932,68.9549,54900.0
2008-06-05 12:25:00,102.29,102.55,102.16,102.39,90400.0,68.9414,69.1167,68.8538,69.0088,90400.0
2008-06-05 12:30:00,102.35,102.54,102.35,102.53,41900.0,68.9819,69.1099,68.9819,69.1032,41900.0
2008-06-05 12:35:00,102.53,102.59,102.42,102.53,36900.0,69.1032,69.1436,69.0291,69.1032,36900.0
2008-06-05 12:40:00,102.53,102.85,102.5,102.85,58900.0,69.1032,69.3189,69.083,69.3189,58900.0
2008-06-05 12:45:00,102.86,102.9,102.75,102.84,49000.0,69.3256,69.3526,69.2515,69.3121,49000.0
2008-06-05 12:50:00,102.81,102.9,102.77,102.89,58300.0,69.2919,69.3526,69.2649,69.3458,58300.0
2008-06-05 12:55:00,102.87,102.9,102.8,102.87,34500.0,69.3323,69.3526,69.2852,69.3323,34500.0
2008-06-05 13:00:00,102.88,102.99,102.76,102.86,59600.0,69.3391,69.4132,69.2582,69.3256,59600.0
2008-06-05 13:05:00,102.84,102.94,102.79,102.93,50800.0,69.3121,69.3795,69.2784,69.3728,50800.0
2008-06-05 13:10:00,102.94,103.0,102.78,102.78,49600.0,69.3795,69.42,69.2717,69.2717,49600.0
2008-06-05 13:15:00,102.8,102.98,102.79,102.95,35700.0,69.2852,69.4065,69.2784,69.3863,35700.0
2008-06-05 13:20:00,102.96,103.0,102.84,102.91,70000.0,69.393,69.42,69.3121,69.3593,70000.0
2008-06-05 13:25:00,102.93,103.14,102.91,103.1,95500.0,69.3728,69.5143,69.3593,69.4874,95500.0
2008-06-05 13:30:00,103.1,103.1,102.89,103.02,61300.0,69.4874,69.4874,69.3458,69.4334,61300.0
2008-06-05 13:35:00,103.0,103.14,102.97,103.01,66100.0,69.42,69.5143,69.3997,69.4267,66100.0
2008-06-05 13:40:00,103.02,103.17,102.89,103.17,87400.0,69.4334,69.5345,69.3458,69.5345,87400.0
2008-06-05 13:45:00,103.17,103.31,103.1,103.27,75600.0,69.5345,69.6289,69.4874,69.6019,75600.0
2008-06-05 13:50:00,103.26,103.45,103.14,103.25,75000.0,69.5952,69.7233,69.5143,69.5885,75000.0
2008-06-05 13:55:00,103.23,103.38,103.2,103.36,42600.0,69.575,69.6761,69.5548,69.6626,42600.0
2008-06-05 14:00:00,103.38,103.43,103.29,103.36,102800.0,69.6761,69.7098,69.6154,69.6626,102800.0
2008-06-05 14:05:00,103.33,103.46,103.3,103.34,39300.0,69.6424,69.73,69.6222,69.6491,39300.0
2008-06-05 14:10:00,103.35,103.41,103.27,103.34,74300.0,69.6559,69.6963,69.6019,69.6491,74300.0
2008-06-05 14:15:00,103.34,103.35,103.1,103.12,63100.0,69.6491,69.6559,69.4874,69.5008,63100.0
2008-06-05 14:20:00,103.11,103.12,102.85,103.03,122700.0,69.4941,69.5008,69.3189,69.4402,122700.0
2008-06-05 14:25:00,103.04,103.49,103.04,103.48,82000.0,69.4469,69.7502,69.4469,69.7435,82000.0
2008-06-05 14:30:00,103.48,103.48,103.18,103.33,59900.0,69.7435,69.7435,69.5413,69.6424,59900.0
2008-06-05 14:35:00,103.31,103.64,103.31,103.63,72600.0,69.6289,69.8513,69.6289,69.8446,72600.0
2008-06-05 14:40:00,103.65,103.99,103.65,103.94,103400.0,69.858,70.0872,69.858,70.0535,103400.0
2008-06-05 14:45:00,103.92,104.18,103.88,104.15,133200.0,70.04,70.2153,70.0131,70.195,133200.0
2008-06-05 14:50:00,104.18,104.34,104.1,104.3,173800.0,70.2153,70.3231,70.1613,70.2961,173800.0
2008-06-05 14:55:00,104.3,104.41,104.08,104.21,128700.0,70.2961,70.3703,70.1479,70.2355,128700.0
2008-06-05 15:00:00,104.23,104.28,104.05,104.13,92500.0,70.249,70.2827,70.1276,70.1816,92500.0
2008-06-05 15:05:00,104.12,104.53,104.07,104.49,110200.0,70.1748,70.4512,70.1411,70.4242,110200.0
2008-06-05 15:10:00,104.47,104.6,104.25,104.27,94200.0,70.4107,70.4983,70.2624,70.2759,94200.0
2008-06-05 15:15:00,104.28,104.29,104.07,104.17,78600.0,70.2827,70.2894,70.1411,70.2085,78600.0
2008-06-05 15:20:00,104.15,104.74,104.15,104.67,94600.0,70.195,70.5927,70.195,70.5455,94600.0
2008-06-05 15:25:00,104.66,104.74,104.35,104.36,105000.0,70.5388,70.5927,70.3298,70.3366,105000.0
2008-06-05 15:30:00,104.38,104.5,104.22,104.47,149400.0,70.3501,70.4309,70.2422,70.4107,149400.0
2008-06-05 15:35:00,104.46,104.63,104.45,104.52,123000.0,70.404,70.5185,70.3972,70.4444,123000.0
2008-06-05 15:40:00,104.53,104.69,104.5,104.55,212500.0,70.4512,70.559,70.4309,70.4646,212500.0
2008-06-05 15:45:00,104.53,104.64,104.46,104.55,140400.0,70.4512,70.5253,70.404,70.4646,140400.0
2008-06-05 15:50:00,104.55,104.72,104.51,104.62,339100.0,70.4646,70.5792,70.4377,70.5118,339100.0
2008-06-05 15:55:00,104.62,105.0,104.6,104.91,415000.0,70.5118,70.7679,70.4983,70.7073,415000.0
2008-06-06 09:30:00,105.67,107.23,105.67,107.23,335400.0,71.2195,72.2709,71.2195,72.2709,335400.0
2008-06-06 09:35:00,107.23,107.7,107.14,107.52,267200.0,72.2709,72.5877,72.2102,72.4664,267200.0
2008-06-06 09:40:00,107.52,107.85,107.11,107.39,245500.0,72.4664,72.6888,72.19,72.3787,245500.0
2008-06-06 09:45:00,107.37,108.58,107.33,108.44,252700.0,72.3653,73.1808,72.3383,73.0864,252700.0
2008-06-06 09:50:00,108.44,108.47,107.75,107.82,184200.0,73.0864,73.1066,72.6214,72.6685,184200.0
2008-06-06 09:55:00,107.81,108.24,107.78,108.0,167100.0,72.6618,72.9516,72.6416,72.7899,167100.0
2008-06-06 10:00:00,108.0,108.05,107.01,107.01,276900.0,72.7899,72.8236,72.1226,72.1226,276900.0
2008-06-06 10:05:00,107.04,107.33,106.82,107.19,289700.0,72.1428,72.3383,71.9946,72.2439,289700.0
2008-06-06 10:10:00,107.2,107.62,106.64,106.98,182700.0,72.2507,72.5338,71.8732,72.1024,182700.0
2008-06-06 10:15:00,106.95,107.04,106.68,106.86,138300.0,72.0822,72.1428,71.9002,72.0215,138300.0
2008-06-06 10:20:00,106.85,106.92,106.22,106.31,210800.0,72.0148,72.062,71.5902,71.6508,210800.0
2008-06-06 10:25:00,106.35,106.51,105.72,105.8,187500.0,71.6778,71.7856,71.2532,71.3071,187500.0
2008-06-06 10:30:00,105.83,105.99,105.64,105.81,228200.0,71.3273,71.4352,71.1993,71.3138,228200.0
2008-06-06 10:35:00,105.76,106.29,105.76,106.27,214300.0,71.2801,71.6374,71.2801,71.6239,214300.0
2008-06-06 10:40:00,106.25,106.25,105.86,105.88,201300.0,71.6104,71.6104,71.3475,71.361,201300.0
2008-06-06 10:45:00,105.87,106.22,105.86,106.03,121800.0,71.3543,71.5902,71.3475,71.4621,121800.0
2008-06-06 10:50:00,106.0,106.27,105.97,106.08,167700.0,71.4419,71.6239,71.4217,71.4958,167700.0
2008-06-06 10:55:00,106.06,106.33,105.98,106.28,137600.0,71.4823,71.6643,71.4284,71.6306,137600.0
2008-06-06 11:00:00,106.31,106.48,106.15,106.2,150800.0,71.6508,71.7654,71.543,71.5767,150800.0
2008-06-06 11:05:00,106.2,106.25,105.35,105.79,158700.0,71.5767,71.6104,71.0038,71.3004,158700.0
2008-06-06 11:10:00,105.79,106.03,105.47,105.47,79100.0,71.3004,71.4621,71.0847,71.0847,79100.0
2008-06-06 11:15:00,105.46,105.63,105.34,105.5,95400.0,71.078,71.1925,70.9971,71.1049,95400.0
2008-06-06 11:20:00,105.5,105.56,105.34,105.45,61400.0,71.1049,71.1454,70.9971,71.0712,61400.0
2008-06-06 11:25:00,105.44,105.45,104.73,104.73,137700.0,71.0645,71.0712,70.5859,70.5859,137700.0
2008-06-06 11:30:00,104.73,105.0,104.51,104.57,102600.0,70.5859,70.7679,70.4377,70.4781,102600.0
2008-06-06 11:35:00,104.6,105.02,104.54,104.92,150700.0,70.4983,70.7814,70.4579,70.714,150700.0
2008-06-06 11:40:00,104.88,105.2,104.81,105.09,127800.0,70.687,70.9027,70.6399,70.8286,127800.0
2008-06-06 11:45:00,105.07,105.23,104.99,105.03,81000.0,70.8151,70.9229,70.7612,70.7881,81000.0
2008-06-06 11:50:00,105.03,105.13,104.95,104.97,50800.0,70.7881,70.8555,70.7342,70.7477,50800.0
2008-06-06 11:55:00,104.98,105.12,104.94,105.0,86400.0,70.7544,70.8488,70.7275,70.7679,86400.0
2008-06-06 12:00:00,105.0,105.17,104.91,104.95,69900.0,70.7679,70.8825,70.7073,70.7342,69900.0
2008-06-06 12:05:00,104.95,105.01,104.66,104.88,75900.0,70.7342,70.7747,70.5388,70.687,75900.0
2008-06-06 12:10:00,104.81,104.99,104.77,104.95,672500.0,70.6399,70.7612,70.6129,70.7342,672500.0
2008-06-06 12:15:00,104.95,105.09,104.84,104.85,78000.0,70.7342,70.8286,70.6601,70.6668,78000.0
2008-06-06 12:20:00,104.82,104.88,104.6,104.68,49500.0,70.6466,70.687,70.4983,70.5522,49500.0
2008-06-06 12:25:00,104.68,104.81,104.47,104.51,93100.0,70.5522,70.6399,70.4107,70.4377,93100.0
2008-06-06 12:30:00,104.51,104.9,104.5,104.79,100000.0,70.4377,70.7005,70.4309,70.6264,100000.0
2008-06-06 12:35:00,104.79,105.38,104.76,105.2,357600.0,70.6264,71.024,70.6062,70.9027,357600.0
2008-06-06 12:40:00,105.2,105.38,105.15,105.26,57700.0,70.9027,71.024,70.869,70.9432,57700.0
2008-06-06 12:45:00,105.25,105.29,105.02,105.06,78800.0,70.9364,70.9634,70.7814,70.8084,78800.0
2008-06-06 12:50:00,105.06,105.07,104.72,104.82,45200.0,70.8084,70.8151,70.5792,70.6466,45200.0
2008-06-06 12:55:00,104.81,104.82,104.7,104.78,30200.0,70.6399,70.6466,70.5657,70.6196,30200.0
2008-06-06 13:00:00,104.78,104.97,104.62,104.86,155300.0,70.6196,70.7477,70.5118,70.6736,155300.0
2008-06-06 13:05:00,104.87,104.99,104.65,104.79,72400.0,70.6803,70.7612,70.532,70.6264,72400.0
2008-06-06 13:10:00,104.8,104.9,104.64,104.8,104100.0,70.6331,70.7005,70.5253,70.6331,104100.0
2008-06-06 13:15:00,104.81,105.24,104.77,105.1,92200.0,70.6399,70.9297,70.6129,70.8353,92200.0
2008-06-06 13:20:00,105.1,105.6,105.09,105.58,195800.0,70.8353,71.1723,70.8286,71.1588,195800.0
2008-06-06 13:25:00,105.56,105.89,105.54,105.6,185600.0,71.1454,71.3678,71.1319,71.1723,185600.0
2008-06-06 13:30:00,105.6,105.75,105.46,105.74,101600.0,71.1723,71.2734,71.078,71.2667,101600.0
2008-06-06 13:35:00,105.74,105.75,105.45,105.63,103900.0,71.2667,71.2734,71.0712,71.1925,103900.0
2008-06-06 13:40:00,105.63,105.85,105.51,105.84,135900.0,71.1925,71.3408,71.1117,71.3341,135900.0
2008-06-06 13:45:00,105.84,106.0,105.79,105.87,111100.0,71.3341,71.4419,71.3004,71.3543,111100.0
2008-06-06 13:50:00,105.87,106.0,105.3,105.49,105800.0,71.3543,71.4419,70.9701,71.0982,105800.0
2008-06-06 13:55:00,105.49,105.5,105.26,105.35,81200.0,71.0982,71.1049,70.9432,71.0038,81200.0
2008-06-06 14:00:00,105.31,105.4,105.14,105.22,59400.0,70.9769,71.0375,70.8623,70.9162,59400.0
2008-06-06 14:05:00,105.18,105.32,104.83,104.98,355500.0,70.8892,70.9836,70.6533,70.7544,355500.0
2008-06-06 14:10:00,104.96,105.16,104.56,104.56,67200.0,70.741,70.8758,70.4714,70.4714,67200.0
2008-06-06 14:15:00,104.57,104.6,104.2,104.55,157100.0,70.4781,70.4983,70.2287,70.4646,157100.0
2008-06-06 14:20:00,104.54,104.81,104.44,104.63,125300.0,70.4579,70.6399,70.3905,70.5185,125300.0
2008-06-06 14:25:00,104.61,104.67,104.23,104.38,158300.0,70.5051,70.5455,70.249,70.3501,158300.0
2008-06-06 14:30:00,104.34,104.53,104.3,104.36,89000.0,70.3231,70.4512,70.2961,70.3366,89000.0
2008-06-06 14:35:00,104.36,104.43,104.08,104.13,81600.0,70.3366,70.3838,70.1479,70.1816,81600.0
2008-06-06 14:40:00,104.13,104.29,103.84,104.27,131700.0,70.1816,70.2894,69.9861,70.2759,131700.0
2008-06-06 14:45:00,104.26,104.46,104.0,104.01,83900.0,70.2692,70.404,70.0939,70.1007,83900.0
2008-06-06 14:50:00,104.01,104.04,103.7,103.7,93000.0,70.1007,70.1209,69.8917,69.8917,93000.0
2008-06-06 14:55:00,103.7,103.83,103.14,103.18,136300.0,69.8917,69.9794,69.5143,69.5413,136300.0
2008-06-06 15:00:00,103.15,103.88,103.07,103.72,138500.0,69.5211,70.0131,69.4671,69.9052,138500.0
2008-06-06 15:05:00,103.71,103.87,103.53,103.78,107600.0,69.8985,70.0063,69.7772,69.9457,107600.0
2008-06-06 15:10:00,103.79,104.04,103.76,104.03,123700.0,69.9524,70.1209,69.9322,70.1142,123700.0
2008-06-06 15:15:00,104.03,104.05,103.45,103.51,187000.0,70.1142,70.1276,69.7233,69.7637,187000.0
2008-06-06 15:20:00,103.5,103.55,103.2,103.36,190500.0,69.757,69.7907,69.5548,69.6626,190500.0
2008-06-06 15:25:00,103.36,103.37,102.67,102.97,198700.0,69.6626,69.6693,69.1975,69.3997,198700.0
2008-06-06 15:30:00,102.97,103.12,102.46,102.55,182400.0,69.3997,69.5008,69.056,69.1167,182400.0
2008-06-06 15:35:00,102.54,103.22,102.52,102.8,235500.0,69.1099,69.5682,69.0965,69.2852,235500.0
2008-06-06 15:40:00,102.81,102.82,102.6,102.75,206300.0,69.2919,69.2986,69.1504,69.2515,206300.0
2008-06-06 15:45:00,102.74,102.75,102.41,102.61,213800.0,69.2447,69.2515,69.0223,69.1571,213800.0
2008-06-06 15:50:00,102.6,102.69,102.36,102.48,266800.0,69.1504,69.211,68.9886,69.0695,266800.0
2008-06-06 15:55:00,102.48,102.48,101.84,101.86,539800.0,69.0695,69.0695,68.6381,68.6516,539800.0
2008-06-09 09:30:00,102.66,103.39,102.25,102.52,143700.0,69.1908,69.6828,68.9145,69.0965,143700.0
2008-06-09 09:35:00,102.56,102.58,101.8,102.11,86900.0,69.1234,69.1369,68.6112,68.8201,86900.0
2008-06-09 09:40:00,102.17,102.94,102.05,102.82,132900.0,68.8606,69.3795,68.7797,69.2986,132900.0
2008-06-09 09:45:00,102.82,103.43,102.7,103.28,98300.0,69.2986,69.7098,69.2178,69.6087,98300.0
2008-06-09 09:50:00,103.26,103.4,102.88,103.22,99200.0,69.5952,69.6896,69.3391,69.5682,99200.0
2008-06-09 09:55:00,103.22,103.39,102.92,103.0,83300.0,69.5682,69.6828,69.366,69.42,83300.0
2008-06-09 10:00:00,103.04,103.53,102.89,103.41,141600.0,69.4469,69.7772,69.3458,69.6963,141600.0
2008-06-09 10:05:00,103.43,103.49,103.2,103.22,77400.0,69.7098,69.7502,69.5548,69.5682,77400.0
2008-06-09 10:10:00,103.21,103.42,103.11,103.18,102200.0,69.5615,69.703,69.4941,69.5413,102200.0
2008-06-09 10:15:00,103.14,103.36,102.91,103.19,129800.0,69.5143,69.6626,69.3593,69.548,129800.0
2008-06-09 10:20:00,103.2,103.57,103.18,103.38,128100.0,69.5548,69.8041,69.5413,69.6761,128100.0
2008-06-09 10:25:00,103.41,103.45,103.12,103.29,97600.0,69.6963,69.7233,69.5008,69.6154,97600.0
2008-06-09 10:30:00,103.3,103.33,103.13,103.24,104500.0,69.6222,69.6424,69.5076,69.5817,104500.0
2008-06-09 10:35:00,103.25,103.82,103.16,103.8,130500.0,69.5885,69.9726,69.5278,69.9591,130500.0
2008-06-09 10:40:00,103.8,104.0,103.79,103.95,80400.0,69.9591,70.0939,69.9524,70.0602,80400.0
2008-06-09 10:45:00,103.99,104.16,103.91,104.1,79500.0,70.0872,70.2018,70.0333,70.1613,79500.0
2008-06-09 10:50:00,104.1,104.34,104.09,104.26,66800.0,70.1613,70.3231,70.1546,70.2692,66800.0
2008-06-09 10:55:00,104.26,104.3,104.16,104.28,50300.0,70.2692,70.2961,70.2018,70.2827,50300.0
2008-06-09 11:00:00,104.28,104.6,104.28,104.48,76400.0,70.2827,70.4983,70.2827,70.4175,76400.0
2008-06-09 11:05:00,104.48,104.61,104.33,104.58,99500.0,70.4175,70.5051,70.3164,70.4849,99500.0
2008-06-09 11:10:00,104.6,104.65,104.17,104.17,67200.0,70.4983,70.532,70.2085,70.2085,67200.0
2008-06-09 11:15:00,104.2,104.27,104.15,104.24,48900.0,70.2287,70.2759,70.195,70.2557,48900.0
2008-06-09 11:20:00,104.24,104.47,104.2,104.45,52700.0,70.2557,70.4107,70.2287,70.3972,52700.0
2008-06-09 11:25:00,104.44,104.61,104.42,104.6,65900.0,70.3905,70.5051,70.377,70.4983,65900.0
2008-06-09 11:30:00,104.61,104.79,104.58,104.77,77300.0,70.5051,70.6264,70.4849,70.6129,77300.0
2008-06-09 11:35:00,104.79,104.89,104.72,104.72,55100.0,70.6264,70.6938,70.5792,70.5792,55100.0
2008-06-09 11:40:00,104.73,105.06,104.71,105.04,125200.0,70.5859,70.8084,70.5725,70.7949,125200.0
2008-06-09 11:45:00,105.05,105.18,104.81,104.85,72000.0,70.8016,70.8892,70.6399,70.6668,72000.0
2008-06-09 11:50:00,104.85,104.91,104.73,104.77,48000.0,70.6668,70.7073,70.5859,70.6129,48000.0
2008-06-09 11:55:00,104.75,105.11,104.75,105.09,56100.0,70.5994,70.8421,70.5994,70.8286,56100.0
2008-06-09 12:00:00,105.11,105.14,104.88,104.88,88400.0,70.8421,70.8623,70.687,70.687,88400.0
2008-06-09 12:05:00,104.88,105.0,104.66,104.81,74600.0,70.687,70.7679,70.5388,70.6399,74600.0
2008-06-09 12:10:00,104.83,105.02,104.78,105.0,67500.0,70.6533,70.7814,70.6196,70.7679,67500.0
2008-06-09 12:15:00,105.01,105.15,104.98,105.09,37600.0,70.7747,70.869,70.7544,70.8286,37600.0
2008-06-09 12:20:00,105.12,105.15,104.86,105.13,37800.0,70.8488,70.869,70.6736,70.8555,37800.0
2008-06-09 12:25:00,105.14,105.21,105.1,105.15,29300.0,70.8623,70.9095,70.8353,70.869,29300.0
2008-06-09 12:30:00,105.15,105.22,105.13,105.19,44700.0,70.869,70.9162,70.8555,70.896,44700.0
2008-06-09 12:35:00,105.22,105.23,105.16,105.2,44900.0,70.9162,70.9229,70.8758,70.9027,44900.0
2008-06-09 12:40:00,105.21,105.23,105.05,105.05,50100.0,70.9095,70.9229,70.8016,70.8016,50100.0
2008-06-09 12:45:00,105.07,105.25,105.05,105.2,30100.0,70.8151,70.9364,70.8016,70.9027,30100.0
2008-06-09 12:50:00,105.23,105.4,105.16,105.32,59600.0,70.9229,71.0375,70.8758,70.9836,59600.0
2008-06-09 12:55:00,105.32,105.34,105.22,105.29,34600.0,70.9836,70.9971,70.9162,70.9634,34600.0
2008-06-09 13:00:00,105.3,105.32,104.61,104.7,87300.0,70.9701,70.9836,70.5051,70.5657,87300.0
2008-06-09 13:05:00,104.68,104.78,104.51,104.62,65500.0,70.5522,70.6196,70.4377,70.5118,65500.0
2008-06-09 13:10:00,104.61,104.7,104.34,104.34,49500.0,70.5051,70.5657,70.3231,70.3231,49500.0
2008-06-09 13:15:00,104.36,104.49,103.82,104.44,99600.0,70.3366,70.4242,69.9726,70.3905,99600.0
2008-06-09 13:20:00,104.45,104.54,104.17,104.34,110700.0,70.3972,70.4579,70.2085,70.3231,110700.0
2008-06-09 13:25:00,104.34,104.72,104.29,104.72,156300.0,70.3231,70.5792,70.2894,70.5792,156300.0
2008-06-09 13:30:00,104.71,104.93,104.6,104.73,110100.0,70.5725,70.7207,70.4983,70.5859,110100.0
2008-06-09 13:35:00,104.72,104.83,104.68,104.73,55600.0,70.5792,70.6533,70.5522,70.5859,55600.0
2008-06-09 13:40:00,104.74,104.76,104.55,104.69,80400.0,70.5927,70.6062,70.4646,70.559,80400.0
2008-06-09 13:45:00,104.69,104.69,104.23,104.23,61800.0,70.559,70.559,70.249,70.249,61800.0
2008-06-09 13:50:00,104.22,104.36,103.95,104.0,77900.0,70.2422,70.3366,70.0602,70.0939,77900.0
2008-06-09 13:55:00,104.02,104.31,103.84,104.19,88100.0,70.1074,70.3029,69.9861,70.222,88100.0
2008-06-09 14:00:00,104.21,104.33,103.99,104.27,84800.0,70.2355,70.3164,70.0872,70.2759,84800.0
2008-06-09 14:05:00,104.27,104.35,103.76,103.76,72700.0,70.2759,70.3298,69.9322,69.9322,72700.0
2008-06-09 14:10:00,103.76,104.2,103.71,104.1,51800.0,69.9322,70.2287,69.8985,70.1613,51800.0
2008-06-09 14:15:00,104.07,104.1,103.43,103.47,61500.0,70.1411,70.1613,69.7098,69.7367,61500.0
2008-06-09 14:20:00,103.5,103.6,103.18,103.58,134500.0,69.757,69.8244,69.5413,69.8109,134500.0
2008-06-09 14:25:00,103.59,103.63,103.4,103.53,74800.0,69.8176,69.8446,69.6896,69.7772,74800.0
2008-06-09 14:30:00,103.57,104.14,103.52,103.97,59900.0,69.8041,70.1883,69.7704,70.0737,59900.0
2008-06-09 14:35:00,104.01,104.32,103.8,104.22,91400.0,70.1007,70.3096,69.9591,70.2422,91400.0
2008-06-09 14:40:00,104.26,104.34,103.99,104.09,89100.0,70.2692,70.3231,70.0872,70.1546,89100.0
2008-06-09 14:45:00,104.1,104.57,104.0,104.53,82300.0,70.1613,70.4781,70.0939,70.4512,82300.0
2008-06-09 14:50:00,104.53,104.63,104.16,104.18,68900.0,70.4512,70.5185,70.2018,70.2153,68900.0
2008-06-09 14:55:00,104.15,104.49,104.1,104.24,67800.0,70.195,70.4242,70.1613,70.2557,67800.0
2008-06-09 15:00:00,104.22,104.35,103.8,103.83,72600.0,70.2422,70.3298,69.9591,69.9794,72600.0
2008-06-09 15:05:00,103.83,103.89,103.55,103.57,103100.0,69.9794,70.0198,69.7907,69.8041,103100.0
2008-06-09 15:10:00,103.57,103.86,103.51,103.83,63900.0,69.8041,69.9996,69.7637,69.9794,63900.0
2008-06-09 15:15:00,103.83,103.95,103.43,103.53,124700.0,69.9794,70.0602,69.7098,69.7772,124700.0
2008-06-09 15:20:00,103.5,104.12,103.5,103.88,103400.0,69.757,70.1748,69.757,70.0131,103400.0
2008-06-09 15:25:00,103.91,103.96,103.6,103.73,67700.0,70.0333,70.067,69.8244,69.912,67700.0
2008-06-09 15:30:00,103.75,104.38,103.75,104.27,90900.0,69.9254,70.3501,69.9254,70.2759,90900.0
2008-06-09 15:35:00,104.27,104.43,104.17,104.24,126700.0,70.2759,70.3838,70.2085,70.2557,126700.0
2008-06-09 15:40:00,104.26,104.71,104.17,104.48,107100.0,70.2692,70.5725,70.2085,70.4175,107100.0
2008-06-09 15:45:00,104.49,104.64,104.42,104.47,100800.0,70.4242,70.5253,70.377,70.4107,100800.0
2008-06-09 15:50:00,104.46,104.67,104.38,104.43,176400.0,70.404,70.5455,70.3501,70.3838,176400.0
2008-06-09 15:55:00,104.44,104.78,104.4,104.78,199900.0,70.3905,70.6196,70.3635,70.6196,199900.0
2008-06-10 09:30:00,104.27,104.9,103.76,104.15,139900.0,70.2759,70.7005,69.9322,70.195,139900.0
2008-06-10 09:35:00,104.14,104.15,103.63,103.75,148200.0,70.1883,70.195,69.8446,69.9254,148200.0
2008-06-10 09:40:00,103.75,103.88,103.1,103.34,165400.0,69.9254,70.0131,69.4874,69.6491,165400.0
2008-06-10 09:45:00,103.37,104.1,103.33,104.09,121100.0,69.6693,70.1613,69.6424,70.1546,121100.0
2008-06-10 09:50:00,104.09,104.09,103.77,103.79,133600.0,70.1546,70.1546,69.9389,69.9524,133600.0
2008-06-10 09:55:00,103.8,103.88,103.5,103.88,96100.0,69.9591,70.0131,69.757,70.0131,96100.0
2008-06-10 10:00:00,103.89,104.24,103.64,104.15,140500.0,70.0198,70.2557,69.8513,70.195,140500.0
2008-06-10 10:05:00,104.15,104.24,104.04,104.22,123300.0,70.195,70.2557,70.1209,70.2422,123300.0
2008-06-10 10:10:00,104.22,104.8,104.01,104.5,116100.0,70.2422,70.6331,70.1007,70.4309,116100.0
2008-06-10 10:15:00,104.5,104.63,104.28,104.28,94900.0,70.4309,70.5185,70.2827,70.2827,94900.0
2008-06-10 10:20:00,104.31,104.33,103.95,104.11,108100.0,70.3029,70.3164,70.0602,70.1681,108100.0
2008-06-10 10:25:00,104.09,104.41,104.09,104.3,55700.0,70.1546,70.3703,70.1546,70.2961,55700.0
2008-06-10 10:30:00,104.3,104.52,104.13,104.17,99700.0,70.2961,70.4444,70.1816,70.2085,99700.0
2008-06-10 10:35:00,104.16,104.34,104.12,104.22,67200.0,70.2018,70.3231,70.1748,70.2422,67200.0
2008-06-10 10:40:00,104.24,104.31,104.07,104.07,122900.0,70.2557,70.3029,70.1411,70.1411,122900.0
2008-06-10 10:45:00,104.04,104.09,103.97,104.0,83300.0,70.1209,70.1546,70.0737,70.0939,83300.0
2008-06-10 10:50:00,104.0,104.1,103.86,103.9,120800.0,70.0939,70.1613,69.9996,70.0265,120800.0
2008-06-10 10:55:00,103.91,103.97,103.58,103.71,108100.0,70.0333,70.0737,69.8109,69.8985,108100.0
2008-06-10 11:00:00,103.75,103.75,103.25,103.28,98800.0,69.9254,69.9254,69.5885,69.6087,98800.0
2008-06-10 11:05:00,103.32,104.83,103.29,103.5,106300.0,69.6356,70.6533,69.6154,69.757,106300.0
2008-06-10 11:10:00,103.5,103.76,103.42,103.47,123500.0,69.757,69.9322,69.703,69.7367,123500.0
2008-06-10 11:15:00,103.46,103.47,102.93,102.94,87400.0,69.73,69.7367,69.3728,69.3795,87400.0
2008-06-10 11:20:00,102.95,103.02,102.57,102.6,93400.0,69.3863,69.4334,69.1302,69.1504,93400.0
2008-06-10 11:25:00,102.59,103.1,102.47,102.87,149500.0,69.1436,69.4874,69.0628,69.3323,149500.0
2008-06-10 11:30:00,102.89,103.11,102.8,102.93,97500.0,69.3458,69.4941,69.2852,69.3728,97500.0
2008-06-10 11:35:00,102.91,103.09,102.88,102.91,46600.0,69.3593,69.4806,69.3391,69.3593,46600.0
2008-06-10 11:40:00,102.88,102.89,102.64,102.82,56500.0,69.3391,69.3458,69.1773,69.2986,56500.0
2008-06-10 11:45:00,102.83,103.06,102.6,102.62,80200.0,69.3054,69.4604,69.1504,69.1638,80200.0
2008-06-10 11:50:00,102.63,102.65,102.43,102.47,81300.0,69.1706,69.1841,69.0358,69.0628,81300.0
2008-06-10 11:55:00,102.47,102.47,102.0,102.39,135400.0,69.0628,69.0628,68.746,69.0088,135400.0
2008-06-10 12:00:00,102.4,102.79,102.36,102.66,55800.0,69.0156,69.2784,68.9886,69.1908,55800.0
2008-06-10 12:05:00,102.68,102.88,102.45,102.53,90300.0,69.2043,69.3391,69.0493,69.1032,90300.0
2008-06-10 12:10:00,102.55,102.7,102.17,102.37,125200.0,69.1167,69.2178,68.8606,68.9954,125200.0
2008-06-10 12:15:00,102.4,102.59,102.32,102.45,105400.0,69.0156,69.1436,68.9617,69.0493,105400.0
2008-06-10 12:20:00,102.45,102.86,102.43,102.83,75000.0,69.0493,69.3256,69.0358,69.3054,75000.0
2008-06-10 12:25:00,102.78,102.89,102.64,102.8,49100.0,69.2717,69.3458,69.1773,69.2852,49100.0
2008-06-10 12:30:00,102.81,102.93,102.57,102.9,54200.0,69.2919,69.3728,69.1302,69.3526,54200.0
2008-06-10 12:35:00,102.85,102.9,102.59,102.63,32300.0,69.3189,69.3526,69.1436,69.1706,32300.0
2008-06-10 12:40:00,102.62,102.62,102.37,102.44,80000.0,69.1638,69.1638,68.9954,69.0425,80000.0
2008-06-10 12:45:00,102.44,102.54,102.18,102.43,69000.0,69.0425,69.1099,68.8673,69.0358,69000.0
2008-06-10 12:50:00,102.43,102.52,102.21,102.41,45800.0,69.0358,69.0965,68.8875,69.0223,45800.0
2008-06-10 12:55:00,102.4,102.48,102.03,102.04,60800.0,69.0156,69.0695,68.7662,68.7729,60800.0
2008-06-10 13:00:00,102.03,102.17,102.01,102.09,52500.0,68.7662,68.8606,68.7527,68.8066,52500.0
2008-06-10 13:05:00,102.07,102.32,102.07,102.3,34600.0,68.7932,68.9617,68.7932,68.9482,34600.0
2008-06-10 13:10:00,102.32,102.63,102.28,102.54,81000.0,68.9617,69.1706,68.9347,69.1099,81000.0
2008-06-10 13:15:00,102.54,102.6,102.04,102.06,55500.0,69.1099,69.1504,68.7729,68.7864,55500.0
2008-06-10 13:20:00,102.05,102.2,101.94,102.2,65500.0,68.7797,68.8808,68.7055,68.8808,65500.0
2008-06-10 13:25:00,102.2,102.36,102.04,102.07,67600.0,68.8808,68.9886,68.7729,68.7932,67600.0
2008-06-10 13:30:00,102.1,102.26,102.01,102.25,33800.0,68.8134,68.9212,68.7527,68.9145,33800.0
2008-06-10 13:35:00,102.25,102.27,102.06,102.16,22200.0,68.9145,68.928,68.7864,68.8538,22200.0
2008-06-10 13:40:00,102.12,102.31,102.08,102.16,40800.0,68.8269,68.9549,68.7999,68.8538,40800.0
2008-06-10 13:45:00,102.19,102.26,101.71,101.75,88000.0,68.874,68.9212,68.5505,68.5775,88000.0
2008-06-10 13:50:00,101.75,101.77,101.58,101.67,76500.0,68.5775,68.591,68.4629,68.5236,76500.0
2008-06-10 13:55:00,101.68,101.95,101.59,101.89,72500.0,68.5303,68.7123,68.4696,68.6718,72500.0
2008-06-10 14:00:00,101.91,102.0,101.71,101.75,116100.0,68.6853,68.746,68.5505,68.5775,116100.0
2008-06-10 14:05:00,101.72,101.75,101.27,101.34,99100.0,68.5573,68.5775,68.254,68.3012,99100.0
2008-06-10 14:10:00,101.35,101.42,101.21,101.3,101900.0,68.3079,68.3551,68.2135,68.2742,101900.0
2008-06-10 14:15:00,101.29,101.3,101.09,101.25,98200.0,68.2675,68.2742,68.1327,68.2405,98200.0
2008-06-10 14:20:00,101.25,101.5,101.18,101.5,76000.0,68.2405,68.409,68.1933,68.409,76000.0
2008-06-10 14:25:00,101.51,101.79,101.33,101.75,98300.0,68.4157,68.6044,68.2944,68.5775,98300.0
2008-06-10 14:30:00,101.75,102.15,101.75,102.09,93400.0,68.5775,68.8471,68.5775,68.8066,93400.0
2008-06-10 14:35:00,102.13,102.35,102.09,102.31,70300.0,68.8336,68.9819,68.8066,68.9549,70300.0
2008-06-10 14:40:00,102.32,102.36,102.22,102.34,73000.0,68.9617,68.9886,68.8943,68.9751,73000.0
2008-06-10 14:45:00,102.34,102.74,102.31,102.44,74700.0,68.9751,69.2447,68.9549,69.0425,74700.0
2008-06-10 14:50:00,102.47,102.47,102.08,102.28,79900.0,69.0628,69.0628,68.7999,68.9347,79900.0
2008-06-10 14:55:00,102.31,102.72,102.3,102.56,96300.0,68.9549,69.2312,68.9482,69.1234,96300.0
2008-06-10 15:00:00,102.56,102.7,102.44,102.55,81100.0,69.1234,69.2178,69.0425,69.1167,81100.0
2008-06-10 15:05:00,102.56,102.72,102.44,102.72,56900.0,69.1234,69.2312,69.0425,69.2312,56900.0
2008-06-10 15:10:00,102.7,103.04,102.68,103.01,92800.0,69.2178,69.4469,69.2043,69.4267,92800.0
2008-06-10 15:15:00,103.02,103.02,102.64,102.64,77800.0,69.4334,69.4334,69.1773,69.1773,77800.0
2008-06-10 15:20:00,102.64,102.86,102.48,102.81,93500.0,69.1773,69.3256,69.0695,69.2919,93500.0
2008-06-10 15:25:00,102.81,102.86,102.68,102.76,79200.0,69.2919,69.3256,69.2043,69.2582,79200.0
2008-06-10 15:30:00,102.77,103.04,102.73,102.77,106900.0,69.2649,69.4469,69.238,69.2649,106900.0
2008-06-10 15:35:00,102.77,102.84,102.67,102.78,56400.0,69.2649,69.3121,69.1975,69.2717,56400.0
2008-06-10 15:40:00,102.77,102.85,102.45,102.85,104400.0,69.2649,69.3189,69.0493,69.3189,104400.0
2008-06-10 15:45:00,102.81,103.07,102.81,103.01,89800.0,69.2919,69.4671,69.2919,69.4267,89800.0
2008-06-10 15:50:00,103.01,103.01,102.48,102.6,212700.0,69.4267,69.4267,69.0695,69.1504,212700.0
2008-06-10 15:55:00,102.6,102.64,102.15,102.21,344700.0,69.1504,69.1773,68.8471,68.8875,344700.0
2008-06-11 09:30:00,102.72,103.13,102.02,102.71,225200.0,69.2312,69.5076,68.7595,69.2245,225200.0
2008-06-11 09:35:00,102.64,102.73,102.08,102.09,158300.0,69.1773,69.238,68.7999,68.8066,158300.0
2008-06-11 09:40:00,102.14,102.71,102.08,102.45,111900.0,68.8403,69.2245,68.7999,69.0493,111900.0
2008-06-11 09:45:00,102.45,102.45,101.54,101.74,117600.0,69.0493,69.0493,68.436,68.5707,117600.0
2008-06-11 09:50:00,101.71,102.11,101.5,102.05,87100.0,68.5505,68.8201,68.409,68.7797,87100.0
2008-06-11 09:55:00,102.02,102.11,101.58,102.02,79800.0,68.7595,68.8201,68.4629,68.7595,79800.0
2008-06-11 10:00:00,102.02,102.1,101.6,101.66,130500.0,68.7595,68.8134,68.4764,68.5168,130500.0
2008-06-11 10:05:00,101.67,101.9,101.36,101.52,97600.0,68.5236,68.6786,68.3146,68.4225,97600.0
2008-06-11 10:10:00,101.52,101.63,100.97,101.04,80700.0,68.4225,68.4966,68.0518,68.099,80700.0
2008-06-11 10:15:00,101.05,101.12,100.44,100.61,108600.0,68.1057,68.1529,67.6946,67.8091,108600.0
2008-06-11 10:20:00,100.6,101.03,100.6,101.02,90000.0,67.8024,68.0922,67.8024,68.0855,90000.0
2008-06-11 10:25:00,101.02,101.23,100.79,100.97,89100.0,68.0855,68.227,67.9305,68.0518,89100.0
2008-06-11 10:30:00,100.97,101.42,100.62,101.11,105300.0,68.0518,68.3551,67.8159,68.1461,105300.0
2008-06-11 10:35:00,101.14,101.69,100.82,101.58,329800.0,68.1664,68.537,67.9507,68.4629,329800.0
2008-06-11 10:40:00,101.56,101.65,100.74,100.79,135700.0,68.4494,68.5101,67.8968,67.9305,135700.0
2008-06-11 10:45:00,100.82,101.12,100.54,100.69,144500.0,67.9507,68.1529,67.762,67.8631,144500.0
2008-06-11 10:50:00,100.72,100.9,100.1,100.18,137900.0,67.8833,68.0046,67.4654,67.5193,137900.0
2008-06-11 10:55:00,100.2,100.54,100.1,100.45,143700.0,67.5328,67.762,67.4654,67.7013,143700.0
2008-06-11 11:00:00,100.45,100.62,100.22,100.61,80900.0,67.7013,67.8159,67.5463,67.8091,80900.0
2008-06-11 11:05:00,100.59,100.7,100.38,100.53,61900.0,67.7957,67.8698,67.6541,67.7552,61900.0
2008-06-11 11:10:00,100.57,100.65,100.33,100.33,63400.0,67.7822,67.8361,67.6204,67.6204,63400.0
2008-06-11 11:15:00,100.31,100.7,100.18,100.67,53000.0,67.607,67.8698,67.5193,67.8496,53000.0
2008-06-11 11:20:00,100.69,101.17,100.69,101.16,72500.0,67.8631,68.1866,67.8631,68.1798,72500.0
2008-06-11 11:25:00,101.1,101.33,100.78,100.93,104500.0,68.1394,68.2944,67.9237,68.0248,104500.0
2008-06-11 11:30:00,100.92,101.0,100.66,100.73,59600.0,68.0181,68.072,67.8428,67.89,59600.0
2008-06-11 11:35:00,100.73,100.78,100.57,100.63,76700.0,67.89,67.9237,67.7822,67.8226,76700.0
2008-06-11 11:40:00,100.63,101.02,100.57,100.96,125100.0,67.8226,68.0855,67.7822,68.045,125100.0
2008-06-11 11:45:00,100.99,101.54,100.93,101.5,105000.0,68.0653,68.436,68.0248,68.409,105000.0
2008-06-11 11:50:00,101.46,101.8,101.26,101.79,159200.0,68.382,68.6112,68.2472,68.6044,159200.0
2008-06-11 11:55:00,101.79,101.97,101.57,101.79,99900.0,68.6044,68.7258,68.4562,68.6044,99900.0
2008-06-11 12:00:00,101.76,102.03,101.74,101.86,78800.0,68.5842,68.7662,68.5707,68.6516,78800.0
2008-06-11 12:05:00,101.89,102.0,101.25,101.25,77100.0,68.6718,68.746,68.2405,68.2405,77100.0
2008-06-11 12:10:00,101.27,101.59,101.23,101.4,64700.0,68.254,68.4696,68.227,68.3416,64700.0
2008-06-11 12:15:00,101.42,101.6,101.31,101.37,45000.0,68.3551,68.4764,68.2809,68.3214,45000.0
2008-06-11 12:20:00,101.39,101.48,101.17,101.23,23500.0,68.3349,68.3955,68.1866,68.227,23500.0
2008-06-11 12:25:00,101.25,101.53,101.18,101.39,46200.0,68.2405,68.4292,68.1933,68.3349,46200.0
2008-06-11 12:30:00,101.35,101.42,101.14,101.42,31600.0,68.3079,68.3551,68.1664,68.3551,31600.0
2008-06-11 12:35:00,101.43,101.78,101.42,101.59,38300.0,68.3618,68.5977,68.3551,68.4696,38300.0
2008-06-11 12:40:00,101.62,101.71,101.37,101.37,48500.0,68.4899,68.5505,68.3214,68.3214,48500.0
2008-06-11 12:45:00,101.37,101.48,101.29,101.48,27800.0,68.3214,68.3955,68.2675,68.3955,27800.0
2008-06-11 12:50:00,101.48,101.56,101.21,101.29,35200.0,68.3955,68.4494,68.2135,68.2675,35200.0
2008-06-11 12:55:00,101.28,101.32,101.0,101.14,76400.0,68.2607,68.2877,68.072,68.1664,76400.0
2008-06-11 13:00:00,101.15,101.22,101.03,101.12,73700.0,68.1731,68.2203,68.0922,68.1529,73700.0
2008-06-11 13:05:00,101.11,101.35,101.09,101.22,47100.0,68.1461,68.3079,68.1327,68.2203,47100.0
2008-06-11 13:10:00,101.27,101.57,101.22,101.37,58500.0,68.254,68.4562,68.2203,68.3214,58500.0
2008-06-11 13:15:00,101.37,101.58,101.37,101.5,67000.0,68.3214,68.4629,68.3214,68.409,67000.0
2008-06-11 13:20:00,101.5,101.52,101.35,101.46,62200.0,68.409,68.4225,68.3079,68.382,62200.0
2008-06-11 13:25:00,101.46,101.63,101.43,101.6,30500.0,68.382,68.4966,68.3618,68.4764,30500.0
2008-06-11 13:30:00,101.62,101.62,101.24,101.34,51400.0,68.4899,68.4899,68.2338,68.3012,51400.0
2008-06-11 13:35:00,101.33,101.66,101.33,101.62,45900.0,68.2944,68.5168,68.2944,68.4899,45900.0
2008-06-11 13:40:00,101.61,101.62,101.43,101.44,34700.0,68.4831,68.4899,68.3618,68.3686,34700.0
2008-06-11 13:45:00,101.45,101.6,101.36,101.43,42100.0,68.3753,68.4764,68.3146,68.3618,42100.0
2008-06-11 13:50:00,101.45,101.46,101.3,101.43,39200.0,68.3753,68.382,68.2742,68.3618,39200.0
2008-06-11 13:55:00,101.4,101.65,101.39,101.57,64700.0,68.3416,68.5101,68.3349,68.4562,64700.0
2008-06-11 14:00:00,101.62,101.66,101.24,101.5,104400.0,68.4899,68.5168,68.2338,68.409,104400.0
2008-06-11 14:05:00,101.52,101.65,101.41,101.59,74200.0,68.4225,68.5101,68.3483,68.4696,74200.0
2008-06-11 14:10:00,101.58,101.68,101.52,101.6,79600.0,68.4629,68.5303,68.4225,68.4764,79600.0
2008-06-11 14:15:00,101.6,101.89,101.48,101.81,74700.0,68.4764,68.6718,68.3955,68.6179,74700.0
2008-06-11 14:20:00,101.84,101.89,101.61,101.81,53800.0,68.6381,68.6718,68.4831,68.6179,53800.0
2008-06-11 14:25:00,101.82,101.99,101.7,101.72,61200.0,68.6247,68.7392,68.5438,68.5573,61200.0
2008-06-11 14:30:00,101.7,101.72,101.41,101.43,57900.0,68.5438,68.5573,68.3483,68.3618,57900.0
2008-06-11 14:35:00,101.46,101.77,101.37,101.69,60000.0,68.382,68.591,68.3214,68.537,60000.0
2008-06-11 14:40:00,101.68,101.91,101.67,101.8,31400.0,68.5303,68.6853,68.5236,68.6112,31400.0
2008-06-11 14:45:00,101.78,101.85,101.67,101.78,29400.0,68.5977,68.6449,68.5236,68.5977,29400.0
2008-06-11 14:50:00,101.79,102.06,101.77,102.01,29500.0,68.6044,68.7864,68.591,68.7527,29500.0
2008-06-11 14:55:00,102.03,102.08,101.64,101.64,37200.0,68.7662,68.7999,68.5033,68.5033,37200.0
2008-06-11 15:00:00,101.64,102.02,101.62,101.97,48600.0,68.5033,68.7595,68.4899,68.7258,48600.0
2008-06-11 15:05:00,101.94,102.13,101.94,102.09,91100.0,68.7055,68.8336,68.7055,68.8066,91100.0
2008-06-11 15:10:00,102.06,102.31,101.99,102.09,69300.0,68.7864,68.9549,68.7392,68.8066,69300.0
2008-06-11 15:15:00,102.05,102.11,101.66,101.68,64900.0,68.7797,68.8201,68.5168,68.5303,64900.0
2008-06-11 15:20:00,101.68,101.86,101.54,101.78,41200.0,68.5303,68.6516,68.436,68.5977,41200.0
2008-06-11 15:25:00,101.8,101.86,101.61,101.83,52200.0,68.6112,68.6516,68.4831,68.6314,52200.0
2008-06-11 15:30:00,101.83,101.86,101.59,101.72,104600.0,68.6314,68.6516,68.4696,68.5573,104600.0
2008-06-11 15:35:00,101.75,101.75,101.43,101.57,68100.0,68.5775,68.5775,68.3618,68.4562,68100.0
2008-06-11 15:40:00,101.57,101.73,101.46,101.46,86100.0,68.4562,68.564,68.382,68.382,86100.0
2008-06-11 15:45:00,101.49,101.54,101.25,101.33,86000.0,68.4023,68.436,68.2405,68.2944,86000.0
2008-06-11 15:50:00,101.3,101.37,100.99,101.22,192500.0,68.2742,68.3214,68.0653,68.2203,192500.0
2008-06-11 15:55:00,101.25,101.37,101.14,101.18,242400.0,68.2405,68.3214,68.1664,68.1933,242400.0
2008-06-12 09:30:00,100.94,100.94,99.61,99.7,169000.0,68.0316,68.0316,67.1352,67.1958,169000.0
2008-06-12 09:35:00,99.76,99.76,99.2,99.37,115200.0,67.2363,67.2363,66.8588,66.9734,115200.0
2008-06-12 09:40:00,99.39,99.56,99.22,99.29,149700.0,66.9869,67.1015,66.8723,66.9195,149700.0
2008-06-12 09:45:00,99.29,99.6,99.16,99.49,174300.0,66.9195,67.1284,66.8319,67.0543,174300.0
2008-06-12 09:50:00,99.49,100.37,99.42,99.95,197000.0,67.0543,67.6474,67.0071,67.3643,197000.0
2008-06-12 09:55:00,100.01,100.18,99.8,100.14,124700.0,67.4048,67.5193,67.2632,67.4924,124700.0
2008-06-12 10:00:00,100.15,100.23,99.82,100.08,86200.0,67.4991,67.553,67.2767,67.4519,86200.0
2008-06-12 10:05:00,100.11,100.17,99.87,100.17,76500.0,67.4722,67.5126,67.3104,67.5126,76500.0
2008-06-12 10:10:00,100.2,100.43,100.13,100.3,109300.0,67.5328,67.6878,67.4856,67.6002,109300.0
2008-06-12 10:15:00,100.34,100.4,99.94,99.94,93700.0,67.6272,67.6676,67.3576,67.3576,93700.0
2008-06-12 10:20:00,99.93,100.1,99.8,99.84,144300.0,67.3508,67.4654,67.2632,67.2902,144300.0
2008-06-12 10:25:00,99.86,99.93,99.69,99.75,68400.0,67.3037,67.3508,67.1891,67.2295,68400.0
2008-06-12 10:30:00,99.74,99.81,99.54,99.62,48500.0,67.2228,67.27,67.088,67.1419,48500.0
2008-06-12 10:35:00,99.62,100.0,99.59,99.83,92000.0,67.1419,67.398,67.1217,67.2834,92000.0
2008-06-12 10:40:00,99.85,100.01,99.67,99.71,60000.0,67.2969,67.4048,67.1756,67.2026,60000.0
2008-06-12 10:45:00,99.72,99.75,99.4,99.4,86700.0,67.2093,67.2295,66.9936,66.9936,86700.0
2008-06-12 10:50:00,99.4,99.5,98.95,99.43,102800.0,66.9936,67.061,66.6903,67.0139,102800.0
2008-06-12 10:55:00,99.4,99.42,98.93,99.0,114700.0,66.9936,67.0071,66.6769,66.724,114700.0
2008-06-12 11:00:00,99.01,99.09,98.91,99.07,73100.0,66.7308,66.7847,66.6634,66.7712,73100.0
2008-06-12 11:05:00,98.99,99.05,98.56,98.61,128100.0,66.7173,66.7577,66.4275,66.4612,128100.0
2008-06-12 11:10:00,98.64,99.15,98.62,99.09,106800.0,66.4814,66.8251,66.4679,66.7847,106800.0
2008-06-12 11:15:00,99.09,99.19,98.91,99.09,90700.0,66.7847,66.8521,66.6634,66.7847,90700.0
2008-06-12 11:20:00,99.09,99.09,98.65,98.88,72000.0,66.7847,66.7847,66.4881,66.6432,72000.0
2008-06-12 11:25:00,98.87,98.97,98.72,98.75,40700.0,66.6364,66.7038,66.5353,66.5555,40700.0
2008-06-12 11:30:00,98.76,98.84,98.62,98.76,46000.0,66.5623,66.6162,66.4679,66.5623,46000.0
2008-06-12 11:35:00,98.7,99.0,98.7,98.94,54800.0,66.5218,66.724,66.5218,66.6836,54800.0
2008-06-12 11:40:00,98.95,99.08,98.83,98.83,54300.0,66.6903,66.778,66.6095,66.6095,54300.0
2008-06-12 11:45:00,98.86,98.94,98.71,98.94,51200.0,66.6297,66.6836,66.5286,66.6836,51200.0
2008-06-12 11:50:00,98.9,98.9,98.67,98.84,56000.0,66.6566,66.6566,66.5016,66.6162,56000.0
2008-06-12 11:55:00,98.84,98.87,98.73,98.76,44300.0,66.6162,66.6364,66.5421,66.5623,44300.0
2008-06-12 12:00:00,98.74,98.88,98.66,98.67,67600.0,66.5488,66.6432,66.4949,66.5016,67600.0
2008-06-12 12:05:00,98.66,98.88,98.66,98.81,64000.0,66.4949,66.6432,66.4949,66.596,64000.0
2008-06-12 12:10:00,98.83,99.06,98.8,98.96,68300.0,66.6095,66.7645,66.5892,66.6971,68300.0
2008-06-12 12:15:00,98.96,99.07,98.71,98.71,37100.0,66.6971,66.7712,66.5286,66.5286,37100.0
2008-06-12 12:20:00,98.73,98.96,98.71,98.94,37700.0,66.5421,66.6971,66.5286,66.6836,37700.0
2008-06-12 12:25:00,98.94,99.01,98.83,99.01,35300.0,66.6836,66.7308,66.6095,66.7308,35300.0
2008-06-12 12:30:00,99.01,99.16,98.95,99.05,55000.0,66.7308,66.8319,66.6903,66.7577,55000.0
2008-06-12 12:35:00,99.06,99.16,98.92,99.05,39300.0,66.7645,66.8319,66.6701,66.7577,39300.0
2008-06-12 12:40:00,99.05,99.23,99.02,99.23,56300.0,66.7577,66.8791,66.7375,66.8791,56300.0
2008-06-12 12:45:00,99.23,99.52,99.2,99.51,49100.0,66.8791,67.0745,66.8588,67.0678,49100.0
2008-06-12 12:50:00,99.5,99.69,99.45,99.62,122300.0,67.061,67.1891,67.0273,67.1419,122300.0
2008-06-12 12:55:00,99.62,99.95,99.62,99.83,80300.0,67.1419,67.3643,67.1419,67.2834,80300.0
2008-06-12 13:00:00,99.84,99.93,99.46,99.61,67300.0,67.2902,67.3508,67.0341,67.1352,67300.0
2008-06-12 13:05:00,99.58,99.84,99.47,99.8,45300.0,67.1149,67.2902,67.0408,67.2632,45300.0
2008-06-12 13:10:00,99.8,100.21,99.76,100.12,159200.0,67.2632,67.5396,67.2363,67.4789,159200.0
2008-06-12 13:15:00,100.12,100.16,99.96,100.09,65500.0,67.4789,67.5059,67.3711,67.4587,65500.0
2008-06-12 13:20:00,100.07,100.09,99.92,99.93,77100.0,67.4452,67.4587,67.3441,67.3508,77100.0
2008-06-12 13:25:00,99.93,99.96,99.67,99.71,70900.0,67.3508,67.3711,67.1756,67.2026,70900.0
2008-06-12 13:30:00,99.7,99.83,99.6,99.82,65700.0,67.1958,67.2834,67.1284,67.2767,65700.0
2008-06-12 13:35:00,99.78,99.98,99.78,99.96,39500.0,67.2497,67.3845,67.2497,67.3711,39500.0
2008-06-12 13:40:00,99.97,99.99,99.76,99.78,66900.0,67.3778,67.3913,67.2363,67.2497,66900.0
2008-06-12 13:45:00,99.82,99.87,99.6,99.61,43200.0,67.2767,67.3104,67.1284,67.1352,43200.0
2008-06-12 13:50:00,99.58,99.65,99.44,99.55,48900.0,67.1149,67.1621,67.0206,67.0947,48900.0
2008-06-12 13:55:00,99.54,99.69,99.43,99.64,49500.0,67.088,67.1891,67.0139,67.1554,49500.0
2008-06-12 14:00:00,99.64,99.68,99.48,99.67,58300.0,67.1554,67.1823,67.0476,67.1756,58300.0
2008-06-12 14:05:00,99.65,100.11,99.65,100.01,178700.0,67.1621,67.4722,67.1621,67.4048,178700.0
2008-06-12 14:10:00,100.01,100.09,99.9,99.99,104300.0,67.4048,67.4587,67.3306,67.3913,104300.0
2008-06-12 14:15:00,99.99,100.05,99.9,99.98,115400.0,67.3913,67.4317,67.3306,67.3845,115400.0
2008-06-12 14:20:00,100.0,100.03,99.89,100.01,92000.0,67.398,67.4182,67.3239,67.4048,92000.0
2008-06-12 14:25:00,100.01,100.01,99.77,99.86,77100.0,67.4048,67.4048,67.243,67.3037,77100.0
2008-06-12 14:30:00,99.84,99.93,99.71,99.79,64900.0,67.2902,67.3508,67.2026,67.2565,64900.0
2008-06-12 14:35:00,99.77,99.79,99.58,99.61,72100.0,67.243,67.2565,67.1149,67.1352,72100.0
2008-06-12 14:40:00,99.61,99.8,99.58,99.74,64000.0,67.1352,67.2632,67.1149,67.2228,64000.0
2008-06-12 14:45:00,99.74,99.75,99.55,99.57,115700.0,67.2228,67.2295,67.0947,67.1082,115700.0
2008-06-12 14:50:00,99.57,99.6,99.29,99.37,79500.0,67.1082,67.1284,66.9195,66.9734,79500.0
2008-06-12 14:55:00,99.35,99.49,99.32,99.43,77700.0,66.9599,67.0543,66.9397,67.0139,77700.0
2008-06-12 15:00:00,99.42,99.46,99.07,99.1,108600.0,67.0071,67.0341,66.7712,66.7914,108600.0
2008-06-12 15:05:00,99.1,99.1,98.85,98.86,122200.0,66.7914,66.7914,66.6229,66.6297,122200.0
2008-06-12 15:10:00,98.86,98.86,98.5,98.66,136100.0,66.6297,66.6297,66.3871,66.4949,136100.0
2008-06-12 15:15:00,98.66,98.86,98.62,98.81,138700.0,66.4949,66.6297,66.4679,66.596,138700.0
2008-06-12 15:20:00,98.79,98.9,98.56,98.6,81000.0,66.5825,66.6566,66.4275,66.4544,81000.0
2008-06-12 15:25:00,98.6,98.63,98.29,98.34,176600.0,66.4544,66.4747,66.2455,66.2792,176600.0
2008-06-12 15:30:00,98.34,98.73,98.3,98.58,239300.0,66.2792,66.5421,66.2523,66.441,239300.0
2008-06-12 15:35:00,98.55,98.58,98.31,98.41,242000.0,66.4207,66.441,66.259,66.3264,242000.0
2008-06-12 15:40:00,98.41,98.45,98.21,98.32,244600.0,66.3264,66.3534,66.1916,66.2657,244600.0
2008-06-12 15:45:00,98.31,98.68,98.29,98.48,323700.0,66.259,66.5084,66.2455,66.3736,323700.0
2008-06-12 15:50:00,98.48,98.96,98.41,98.89,368900.0,66.3736,66.6971,66.3264,66.6499,368900.0
2008-06-12 15:55:00,98.91,99.16,98.66,98.85,1025400.0,66.6634,66.8319,66.4949,66.6229,1025400.0
2008-06-13 09:30:00,98.5,99.28,98.26,99.19,170700.0,66.3871,66.9128,66.2253,66.8521,170700.0
2008-06-13 09:35:00,99.17,99.22,98.78,98.9,111100.0,66.8386,66.8723,66.5758,66.6566,111100.0
2008-06-13 09:40:00,98.93,99.21,98.9,99.02,135700.0,66.6769,66.8656,66.6566,66.7375,135700.0
2008-06-13 09:45:00,99.01,99.29,98.94,99.09,103000.0,66.7308,66.9195,66.6836,66.7847,103000.0
2008-06-13 09:50:00,99.09,99.3,98.8,98.95,185100.0,66.7847,66.9262,66.5892,66.6903,185100.0
2008-06-13 09:55:00,98.97,99.26,98.87,98.87,127400.0,66.7038,66.8993,66.6364,66.6364,127400.0
2008-06-13 10:00:00,98.86,100.3,98.8,100.16,198800.0,66.6297,67.6002,66.5892,67.5059,198800.0
2008-06-13 10:05:00,100.17,100.43,99.95,100.01,203100.0,67.5126,67.6878,67.3643,67.4048,203100.0
2008-06-13 10:10:00,100.0,100.58,99.95,100.5,145900.0,67.398,67.7889,67.3643,67.735,145900.0
2008-06-13 10:15:00,100.5,100.66,100.21,100.57,129000.0,67.735,67.8428,67.5396,67.7822,129000.0
2008-06-13 10:20:00,100.6,100.6,100.02,100.06,113500.0,67.8024,67.8024,67.4115,67.4385,113500.0
2008-06-13 10:25:00,100.06,100.14,99.89,100.03,85500.0,67.4385,67.4924,67.3239,67.4182,85500.0
2008-06-13 10:30:00,100.01,100.37,99.92,100.18,59100.0,67.4048,67.6474,67.3441,67.5193,59100.0
2008-06-13 10:35:00,100.17,100.37,100.14,100.14,76200.0,67.5126,67.6474,67.4924,67.4924,76200.0
2008-06-13 10:40:00,100.14,100.63,100.09,100.57,74700.0,67.4924,67.8226,67.4587,67.7822,74700.0
2008-06-13 10:45:00,100.59,100.6,100.36,100.41,68800.0,67.7957,67.8024,67.6407,67.6744,68800.0
2008-06-13 10:50:00,100.4,100.67,100.4,100.47,49700.0,67.6676,67.8496,67.6676,67.7148,49700.0
2008-06-13 10:55:00,100.46,100.47,100.11,100.16,84400.0,67.7081,67.7148,67.4722,67.5059,84400.0
2008-06-13 11:00:00,100.19,100.28,99.76,100.07,78500.0,67.5261,67.5867,67.2363,67.4452,78500.0
2008-06-13 11:05:00,100.1,100.25,99.92,100.17,53400.0,67.4654,67.5665,67.3441,67.5126,53400.0
2008-06-13 11:10:00,100.11,100.33,100.07,100.25,47400.0,67.4722,67.6204,67.4452,67.5665,47400.0
2008-06-13 11:15:00,100.22,100.33,100.08,100.19,48200.0,67.5463,67.6204,67.4519,67.5261,48200.0
2008-06-13 11:20:00,100.19,100.53,100.19,100.51,57100.0,67.5261,67.7552,67.5261,67.7418,57100.0
2008-06-13 11:25:00,100.51,100.55,100.37,100.45,97800.0,67.7418,67.7687,67.6474,67.7013,97800.0
2008-06-13 11:30:00,100.44,100.54,100.3,100.38,47700.0,67.6946,67.762,67.6002,67.6541,47700.0
2008-06-13 11:35:00,100.37,100.6,100.37,100.52,62300.0,67.6474,67.8024,67.6474,67.7485,62300.0
2008-06-13 11:40:00,100.52,100.57,100.35,100.39,49600.0,67.7485,67.7822,67.6339,67.6609,49600.0
2008-06-13 11:45:00,100.39,100.55,100.37,100.44,70600.0,67.6609,67.7687,67.6474,67.6946,70600.0
2008-06-13 11:50:00,100.46,100.5,100.35,100.35,52800.0,67.7081,67.735,67.6339,67.6339,52800.0
2008-06-13 11:55:00,100.36,100.36,100.1,100.12,83900.0,67.6407,67.6407,67.4654,67.4789,83900.0
2008-06-13 12:00:00,100.12,100.32,100.07,100.29,50900.0,67.4789,67.6137,67.4452,67.5935,50900.0
2008-06-13 12:05:00,100.3,100.35,100.08,100.16,33600.0,67.6002,67.6339,67.4519,67.5059,33600.0
2008-06-13 12:10:00,100.17,100.3,100.07,100.23,81500.0,67.5126,67.6002,67.4452,67.553,81500.0
2008-06-13 12:15:00,100.25,100.34,100.14,100.14,16100.0,67.5665,67.6272,67.4924,67.4924,16100.0
2008-06-13 12:20:00,100.15,100.24,100.08,100.09,19000.0,67.4991,67.5598,67.4519,67.4587,19000.0
2008-06-13 12:25:00,100.11,100.18,100.05,100.06,34400.0,67.4722,67.5193,67.4317,67.4385,34400.0
2008-06-13 12:30:00,100.04,100.1,99.85,100.08,55000.0,67.425,67.4654,67.2969,67.4519,55000.0
2008-06-13 12:35:00,100.07,100.08,99.81,99.81,19700.0,67.4452,67.4519,67.27,67.27,19700.0
2008-06-13 12:40:00,99.78,99.97,99.66,99.89,56500.0,67.2497,67.3778,67.1689,67.3239,56500.0
2008-06-13 12:45:00,99.91,99.94,99.79,99.85,25700.0,67.3374,67.3576,67.2565,67.2969,25700.0
2008-06-13 12:50:00,99.81,99.96,99.76,99.79,36700.0,67.27,67.3711,67.2363,67.2565,36700.0
2008-06-13 12:55:00,99.8,99.96,99.69,99.9,20900.0,67.2632,67.3711,67.1891,67.3306,20900.0
2008-06-13 13:00:00,99.93,99.93,99.67,99.73,37600.0,67.3508,67.3508,67.1756,67.216,37600.0
2008-06-13 13:05:00,99.72,99.79,99.45,99.64,38700.0,67.2093,67.2565,67.0273,67.1554,38700.0
2008-06-13 13:10:00,99.62,99.78,99.55,99.6,36300.0,67.1419,67.2497,67.0947,67.1284,36300.0
2008-06-13 13:15:00,99.6,99.63,99.42,99.47,33700.0,67.1284,67.1486,67.0071,67.0408,33700.0
2008-06-13 13:20:00,99.47,99.62,99.33,99.48,49100.0,67.0408,67.1419,66.9465,67.0476,49100.0
2008-06-13 13:25:00,99.48,99.52,99.3,99.44,34300.0,67.0476,67.0745,66.9262,67.0206,34300.0
2008-06-13 13:30:00,99.45,99.46,99.05,99.22,46200.0,67.0273,67.0341,66.7577,66.8723,46200.0
2008-06-13 13:35:00,99.22,99.39,99.01,99.01,48600.0,66.8723,66.9869,66.7308,66.7308,48600.0
2008-06-13 13:40:00,99.06,99.27,99.01,99.27,21700.0,66.7645,66.906,66.7308,66.906,21700.0
2008-06-13 13:45:00,99.25,99.26,98.78,98.84,57400.0,66.8925,66.8993,66.5758,66.6162,57400.0
2008-06-13 13:50:00,98.84,99.08,98.83,99.04,37300.0,66.6162,66.778,66.6095,66.751,37300.0
2008-06-13 13:55:00,99.09,99.34,99.05,99.16,35100.0,66.7847,66.9532,66.7577,66.8319,35100.0
2008-06-13 14:00:00,99.16,99.22,98.98,98.99,32200.0,66.8319,66.8723,66.7106,66.7173,32200.0
2008-06-13 14:05:00,99.03,99.06,98.9,98.93,27300.0,66.7443,66.7645,66.6566,66.6769,27300.0
2008-06-13 14:10:00,98.95,99.03,98.84,98.94,59700.0,66.6903,66.7443,66.6162,66.6836,59700.0
2008-06-13 14:15:00,98.93,99.16,98.91,98.96,75900.0,66.6769,66.8319,66.6634,66.6971,75900.0
2008-06-13 14:20:00,98.98,99.0,98.79,98.87,42200.0,66.7106,66.724,66.5825,66.6364,42200.0
2008-06-13 14:25:00,98.88,98.9,98.66,98.82,68300.0,66.6432,66.6566,66.4949,66.6027,68300.0
2008-06-13 14:30:00,98.81,98.88,98.77,98.83,39300.0,66.596,66.6432,66.569,66.6095,39300.0
2008-06-13 14:35:00,98.84,98.87,98.63,98.73,46700.0,66.6162,66.6364,66.4747,66.5421,46700.0
2008-06-13 14:40:00,98.75,99.26,98.69,99.23,56100.0,66.5555,66.8993,66.5151,66.8791,56100.0
2008-06-13 14:45:00,99.27,99.31,99.05,99.18,29200.0,66.906,66.933,66.7577,66.8454,29200.0
2008-06-13 14:50:00,99.18,99.24,99.02,99.13,35000.0,66.8454,66.8858,66.7375,66.8117,35000.0
2008-06-13 14:55:00,99.16,99.23,99.13,99.22,20800.0,66.8319,66.8791,66.8117,66.8723,20800.0
2008-06-13 15:00:00,99.23,99.3,99.06,99.09,64100.0,66.8791,66.9262,66.7645,66.7847,64100.0
2008-06-13 15:05:00,99.08,99.14,98.75,98.75,50100.0,66.778,66.8184,66.5555,66.5555,50100.0
2008-06-13 15:10:00,98.74,98.93,98.71,98.82,32400.0,66.5488,66.6769,66.5286,66.6027,32400.0
2008-06-13 15:15:00,98.83,99.05,98.79,99.02,65000.0,66.6095,66.7577,66.5825,66.7375,65000.0
2008-06-13 15:20:00,99.02,99.21,98.97,99.13,37900.0,66.7375,66.8656,66.7038,66.8117,37900.0
2008-06-13 15:25:00,99.14,99.14,98.86,98.91,56800.0,66.8184,66.8184,66.6297,66.6634,56800.0
2008-06-13 15:30:00,98.93,98.96,98.78,98.9,59100.0,66.6769,66.6971,66.5758,66.6566,59100.0
2008-06-13 15:35:00,98.91,99.05,98.82,99.04,99900.0,66.6634,66.7577,66.6027,66.751,99900.0
2008-06-13 15:40:00,99.01,99.29,98.99,99.0,80200.0,66.7308,66.9195,66.7173,66.724,80200.0
2008-06-13 15:45:00,99.02,99.52,98.99,99.37,172300.0,66.7375,67.0745,66.7173,66.9734,172300.0
2008-06-13 15:50:00,99.36,99.52,99.27,99.45,100700.0,66.9667,67.0745,66.906,67.0273,100700.0
2008-06-13 15:55:00,99.44,99.69,99.38,99.68,249300.0,67.0206,67.1891,66.9802,67.1823,249300.0
2008-06-16 09:30:00,100.44,101.82,100.01,101.45,186700.0,67.6946,68.6247,67.4048,68.3753,186700.0
2008-06-16 09:35:00,101.53,101.6,100.89,101.1,108800.0,68.4292,68.4764,67.9979,68.1394,108800.0
2008-06-16 09:40:00,101.09,101.11,100.18,100.21,167700.0,68.1327,68.1461,67.5193,67.5396,167700.0
2008-06-16 09:45:00,100.22,101.09,100.22,101.0,91900.0,67.5463,68.1327,67.5463,68.072,91900.0
2008-06-16 09:50:00,101.02,101.14,100.83,101.01,66100.0,68.0855,68.1664,67.9574,68.0787,66100.0
2008-06-16 09:55:00,100.99,101.14,100.76,100.89,86700.0,68.0653,68.1664,67.9102,67.9979,86700.0
2008-06-16 10:00:00,100.89,100.92,100.51,100.61,78100.0,67.9979,68.0181,67.7418,67.8091,78100.0
2008-06-16 10:05:00,100.56,100.96,100.37,100.66,116200.0,67.7755,68.045,67.6474,67.8428,116200.0
2008-06-16 10:10:00,100.63,101.0,100.59,100.8,69700.0,67.8226,68.072,67.7957,67.9372,69700.0
2008-06-16 10:15:00,100.82,100.97,100.68,100.95,60900.0,67.9507,68.0518,67.8563,68.0383,60900.0
2008-06-16 10:20:00,100.96,101.1,100.85,100.97,85800.0,68.045,68.1394,67.9709,68.0518,85800.0
2008-06-16 10:25:00,100.99,101.09,100.94,101.08,58500.0,68.0653,68.1327,68.0316,68.1259,58500.0
2008-06-16 10:30:00,101.07,101.39,101.04,101.35,84600.0,68.1192,68.3349,68.099,68.3079,84600.0
2008-06-16 10:35:00,101.35,101.4,100.92,100.93,125600.0,68.3079,68.3416,68.0181,68.0248,125600.0
2008-06-16 10:40:00,100.9,101.12,100.81,101.08,66800.0,68.0046,68.1529,67.9439,68.1259,66800.0
2008-06-16 10:45:00,101.09,101.11,100.53,100.57,90700.0,68.1327,68.1461,67.7552,67.7822,90700.0
2008-06-16 10:50:00,100.6,101.0,100.6,100.79,57100.0,67.8024,68.072,67.8024,67.9305,57100.0
2008-06-16 10:55:00,100.78,100.83,100.33,100.33,42400.0,67.9237,67.9574,67.6204,67.6204,42400.0
2008-06-16 11:00:00,100.34,100.58,100.18,100.33,83200.0,67.6272,67.7889,67.5193,67.6204,83200.0
2008-06-16 11:05:00,100.37,100.49,100.29,100.44,39800.0,67.6474,67.7283,67.5935,67.6946,39800.0
2008-06-16 11:10:00,100.41,100.99,100.4,100.99,56400.0,67.6744,68.0653,67.6676,68.0653,56400.0
2008-06-16 11:15:00,100.96,101.0,100.77,100.78,83600.0,68.045,68.072,67.917,67.9237,83600.0
2008-06-16 11:20:00,100.8,100.99,100.74,100.92,54100.0,67.9372,68.0653,67.8968,68.0181,54100.0
2008-06-16 11:25:00,100.92,101.16,100.88,100.91,54900.0,68.0181,68.1798,67.9911,68.0113,54900.0
2008-06-16 11:30:00,100.94,101.16,100.87,101.07,63400.0,68.0316,68.1798,67.9844,68.1192,63400.0
2008-06-16 11:35:00,101.03,101.15,100.95,101.03,76900.0,68.0922,68.1731,68.0383,68.0922,76900.0
2008-06-16 11:40:00,101.03,101.15,100.96,100.97,50300.0,68.0922,68.1731,68.045,68.0518,50300.0
2008-06-16 11:45:00,100.95,101.08,100.89,101.02,49000.0,68.0383,68.1259,67.9979,68.0855,49000.0
2008-06-16 11:50:00,101.04,101.06,100.91,100.99,28400.0,68.099,68.1124,68.0113,68.0653,28400.0
2008-06-16 11:55:00,100.99,101.04,100.92,100.99,39000.0,68.0653,68.099,68.0181,68.0653,39000.0
2008-06-16 12:00:00,101.01,101.06,100.81,100.94,68400.0,68.0787,68.1124,67.9439,68.0316,68400.0
2008-06-16 12:05:00,100.97,101.22,100.92,101.2,38400.0,68.0518,68.2203,68.0181,68.2068,38400.0
2008-06-16 12:10:00,101.22,101.36,101.13,101.36,32500.0,68.2203,68.3146,68.1596,68.3146,32500.0
2008-06-16 12:15:00,101.34,101.41,101.15,101.15,50200.0,68.3012,68.3483,68.1731,68.1731,50200.0
2008-06-16 12:20:00,101.16,101.43,101.15,101.43,45800.0,68.1798,68.3618,68.1731,68.3618,45800.0
2008-06-16 12:25:00,101.42,101.43,101.32,101.35,40700.0,68.3551,68.3618,68.2877,68.3079,40700.0
2008-06-16 12:30:00,101.35,101.4,101.29,101.38,29400.0,68.3079,68.3416,68.2675,68.3281,29400.0
2008-06-16 12:35:00,101.39,101.41,101.16,101.26,32700.0,68.3349,68.3483,68.1798,68.2472,32700.0
2008-06-16 12:40:00,101.28,101.42,101.28,101.4,30900.0,68.2607,68.3551,68.2607,68.3416,30900.0
2008-06-16 12:45:00,101.39,101.41,101.32,101.4,51400.0,68.3349,68.3483,68.2877,68.3416,51400.0
2008-06-16 12:50:00,101.39,101.75,101.36,101.75,84900.0,68.3349,68.5775,68.3146,68.5775,84900.0
2008-06-16 12:55:00,101.71,101.78,101.56,101.57,38300.0,68.5505,68.5977,68.4494,68.4562,38300.0
2008-06-16 13:00:00,101.54,101.57,101.35,101.5,58700.0,68.436,68.4562,68.3079,68.409,58700.0
2008-06-16 13:05:00,101.49,101.5,101.26,101.44,59900.0,68.4023,68.409,68.2472,68.3686,59900.0
2008-06-16 13:10:00,101.42,101.44,101.15,101.4,78300.0,68.3551,68.3686,68.1731,68.3416,78300.0
2008-06-16 13:15:00,101.37,101.71,101.33,101.68,56700.0,68.3214,68.5505,68.2944,68.5303,56700.0
2008-06-16 13:20:00,101.71,101.75,101.2,101.26,74900.0,68.5505,68.5775,68.2068,68.2472,74900.0
2008-06-16 13:25:00,101.28,101.38,101.13,101.16,49200.0,68.2607,68.3281,68.1596,68.1798,49200.0
2008-06-16 13:30:00,101.16,101.17,100.78,100.78,117600.0,68.1798,68.1866,67.9237,67.9237,117600.0
2008-06-16 13:35:00,100.8,100.91,100.64,100.71,144900.0,67.9372,68.0113,67.8294,67.8765,144900.0
2008-06-16 13:40:00,100.71,100.93,100.65,100.93,58900.0,67.8765,68.0248,67.8361,68.0248,58900.0
2008-06-16 13:45:00,100.93,101.01,100.79,100.91,42300.0,68.0248,68.0787,67.9305,68.0113,42300.0
2008-06-16 13:50:00,100.89,101.17,100.89,101.1,62400.0,67.9979,68.1866,67.9979,68.1394,62400.0
2008-06-16 13:55:00,101.1,101.12,100.9,100.98,31400.0,68.1394,68.1529,68.0046,68.0585,31400.0
2008-06-16 14:00:00,100.98,101.18,100.86,101.18,47000.0,68.0585,68.1933,67.9776,68.1933,47000.0
2008-06-16 14:05:00,101.14,101.18,100.86,100.9,49200.0,68.1664,68.1933,67.9776,68.0046,49200.0
2008-06-16 14:10:00,100.92,100.97,100.81,100.89,37500.0,68.0181,68.0518,67.9439,67.9979,37500.0
2008-06-16 14:15:00,100.88,101.19,100.82,101.16,41300.0,67.9911,68.2001,67.9507,68.1798,41300.0
2008-06-16 14:20:00,101.16,101.16,100.95,101.12,54600.0,68.1798,68.1798,68.0383,68.1529,54600.0
2008-06-16 14:25:00,101.09,101.26,101.01,101.05,49400.0,68.1327,68.2472,68.0787,68.1057,49400.0
2008-06-16 14:30:00,101.07,101.14,101.02,101.06,26800.0,68.1192,68.1664,68.0855,68.1124,26800.0
2008-06-16 14:35:00,101.06,101.15,101.04,101.08,26800.0,68.1124,68.1731,68.099,68.1259,26800.0
2008-06-16 14:40:00,101.06,101.18,101.01,101.12,25300.0,68.1124,68.1933,68.0787,68.1529,25300.0
2008-06-16 14:45:00,101.12,101.15,100.96,100.97,36700.0,68.1529,68.1731,68.045,68.0518,36700.0
2008-06-16 14:50:00,100.99,100.99,100.78,100.91,44800.0,68.0653,68.0653,67.9237,68.0113,44800.0
2008-06-16 14:55:00,100.91,100.96,100.79,100.79,34800.0,68.0113,68.045,67.9305,67.9305,34800.0
2008-06-16 15:00:00,100.8,100.85,100.66,100.83,47900.0,67.9372,67.9709,67.8428,67.9574,47900.0
2008-06-16 15:05:00,100.81,100.83,100.6,100.69,46500.0,67.9439,67.9574,67.8024,67.8631,46500.0
2008-06-16 15:10:00,100.7,100.86,100.69,100.84,39800.0,67.8698,67.9776,67.8631,67.9642,39800.0
2008-06-16 15:15:00,100.83,100.97,100.78,100.88,61700.0,67.9574,68.0518,67.9237,67.9911,61700.0
2008-06-16 15:20:00,100.88,100.91,100.68,100.69,86900.0,67.9911,68.0113,67.8563,67.8631,86900.0
2008-06-16 15:25:00,100.69,100.79,100.65,100.65,48100.0,67.8631,67.9305,67.8361,67.8361,48100.0
2008-06-16 15:30:00,100.67,100.71,100.54,100.66,82200.0,67.8496,67.8765,67.762,67.8428,82200.0
2008-06-16 15:35:00,100.66,100.8,100.59,100.59,74800.0,67.8428,67.9372,67.7957,67.7957,74800.0
2008-06-16 15:40:00,100.61,100.85,100.56,100.75,98600.0,67.8091,67.9709,67.7755,67.9035,98600.0
2008-06-16 15:45:00,100.74,100.87,100.71,100.82,106900.0,67.8968,67.9844,67.8765,67.9507,106900.0
2008-06-16 15:50:00,100.83,101.01,100.81,100.81,130900.0,67.9574,68.0787,67.9439,67.9439,130900.0
2008-06-16 15:55:00,100.82,100.87,100.69,100.76,208400.0,67.9507,67.9844,67.8631,67.9102,208400.0
2008-06-17 09:30:00,100.1,101.0,100.1,100.92,105600.0,67.4654,68.072,67.4654,68.0181,105600.0
2008-06-17 09:35:00,100.9,101.23,100.01,101.19,156100.0,68.0046,68.227,67.4048,68.2001,156100.0
2008-06-17 09:40:00,101.17,101.54,101.04,101.35,112300.0,68.1866,68.436,68.099,68.3079,112300.0
2008-06-17 09:45:00,101.34,101.69,101.11,101.47,64300.0,68.3012,68.537,68.1461,68.3888,64300.0
2008-06-17 09:50:00,101.46,101.9,101.31,101.8,78100.0,68.382,68.6786,68.2809,68.6112,78100.0
2008-06-17 09:55:00,101.8,101.95,101.65,101.74,91500.0,68.6112,68.7123,68.5101,68.5707,91500.0
2008-06-17 10:00:00,101.77,101.91,101.63,101.78,69400.0,68.591,68.6853,68.4966,68.5977,69400.0
2008-06-17 10:05:00,101.77,101.97,101.71,101.83,72000.0,68.591,68.7258,68.5505,68.6314,72000.0
2008-06-17 10:10:00,101.85,101.9,101.25,101.46,151500.0,68.6449,68.6786,68.2405,68.382,151500.0
2008-06-17 10:15:00,101.45,101.75,101.45,101.74,80900.0,68.3753,68.5775,68.3753,68.5707,80900.0
2008-06-17 10:20:00,101.74,101.84,101.39,101.67,122900.0,68.5707,68.6381,68.3349,68.5236,122900.0
2008-06-17 10:25:00,101.71,102.24,101.59,102.24,150500.0,68.5505,68.9077,68.4696,68.9077,150500.0
2008-06-17 10:30:00,102.21,102.53,102.17,102.35,174000.0,68.8875,69.1032,68.8606,68.9819,174000.0
2008-06-17 10:35:00,102.38,102.62,102.38,102.54,78300.0,69.0021,69.1638,69.0021,69.1099,78300.0
2008-06-17 10:40:00,102.51,102.93,102.5,102.63,119200.0,69.0897,69.3728,69.083,69.1706,119200.0
2008-06-17 10:45:00,102.65,102.86,102.6,102.73,75100.0,69.1841,69.3256,69.1504,69.238,75100.0
2008-06-17 10:50:00,102.73,103.05,102.73,103.05,82500.0,69.238,69.4537,69.238,69.4537,82500.0
2008-06-17 10:55:00,103.02,103.27,103.01,103.14,110900.0,69.4334,69.6019,69.4267,69.5143,110900.0
2008-06-17 11:00:00,103.14,103.16,102.86,103.12,81500.0,69.5143,69.5278,69.3256,69.5008,81500.0
2008-06-17 11:05:00,103.12,103.23,103.07,103.2,97900.0,69.5008,69.575,69.4671,69.5548,97900.0
2008-06-17 11:10:00,103.2,103.35,103.09,103.13,74200.0,69.5548,69.6559,69.4806,69.5076,74200.0
2008-06-17 11:15:00,103.16,103.23,102.41,102.57,197600.0,69.5278,69.575,69.0223,69.1302,197600.0
2008-06-17 11:20:00,102.57,102.77,102.55,102.73,61300.0,69.1302,69.2649,69.1167,69.238,61300.0
2008-06-17 11:25:00,102.73,102.8,102.39,102.4,60700.0,69.238,69.2852,69.0088,69.0156,60700.0
2008-06-17 11:30:00,102.4,102.63,102.38,102.56,77800.0,69.0156,69.1706,69.0021,69.1234,77800.0
2008-06-17 11:35:00,102.56,102.73,102.53,102.65,66300.0,69.1234,69.238,69.1032,69.1841,66300.0
2008-06-17 11:40:00,102.66,102.66,102.29,102.4,67900.0,69.1908,69.1908,68.9414,69.0156,67900.0
2008-06-17 11:45:00,102.37,102.5,102.12,102.26,58100.0,68.9954,69.083,68.8269,68.9212,58100.0
2008-06-17 11:50:00,102.25,102.43,102.25,102.41,51300.0,68.9145,69.0358,68.9145,69.0223,51300.0
2008-06-17 11:55:00,102.4,102.48,102.34,102.4,60000.0,69.0156,69.0695,68.9751,69.0156,60000.0
2008-06-17 12:00:00,102.4,102.63,102.34,102.59,58200.0,69.0156,69.1706,68.9751,69.1436,58200.0
2008-06-17 12:05:00,102.57,102.86,102.57,102.84,60400.0,69.1302,69.3256,69.1302,69.3121,60400.0
2008-06-17 12:10:00,102.82,102.85,102.71,102.75,42700.0,69.2986,69.3189,69.2245,69.2515,42700.0
2008-06-17 12:15:00,102.72,102.86,102.6,102.82,51100.0,69.2312,69.3256,69.1504,69.2986,51100.0
2008-06-17 12:20:00,102.81,102.9,102.68,102.82,38800.0,69.2919,69.3526,69.2043,69.2986,38800.0
2008-06-17 12:25:00,102.81,102.9,102.71,102.79,41100.0,69.2919,69.3526,69.2245,69.2784,41100.0
2008-06-17 12:30:00,102.81,102.99,102.81,102.81,53600.0,69.2919,69.4132,69.2919,69.2919,53600.0
2008-06-17 12:35:00,102.81,102.9,102.58,102.62,61200.0,69.2919,69.3526,69.1369,69.1638,61200.0
2008-06-17 12:40:00,102.62,102.69,102.42,102.52,72800.0,69.1638,69.211,69.0291,69.0965,72800.0
2008-06-17 12:45:00,102.51,102.51,102.28,102.42,40500.0,69.0897,69.0897,68.9347,69.0291,40500.0
2008-06-17 12:50:00,102.4,102.48,102.19,102.25,57000.0,69.0156,69.0695,68.874,68.9145,57000.0
2008-06-17 12:55:00,102.22,102.39,102.21,102.3,46000.0,68.8943,69.0088,68.8875,68.9482,46000.0
2008-06-17 13:00:00,102.28,102.37,102.16,102.26,97800.0,68.9347,68.9954,68.8538,68.9212,97800.0
2008-06-17 13:05:00,102.24,102.46,102.2,102.42,40600.0,68.9077,69.056,68.8808,69.0291,40600.0
2008-06-17 13:10:00,102.45,102.56,102.36,102.53,26800.0,69.0493,69.1234,68.9886,69.1032,26800.0
2008-06-17 13:15:00,102.54,102.64,102.37,102.5,62500.0,69.1099,69.1773,68.9954,69.083,62500.0
2008-06-17 13:20:00,102.51,102.88,102.5,102.88,43700.0,69.0897,69.3391,69.083,69.3391,43700.0
2008-06-17 13:25:00,102.88,103.06,102.71,102.83,50200.0,69.3391,69.4604,69.2245,69.3054,50200.0
2008-06-17 13:30:00,102.82,102.96,102.82,102.89,44500.0,69.2986,69.393,69.2986,69.3458,44500.0
2008-06-17 13:35:00,102.89,103.07,102.79,102.84,41100.0,69.3458,69.4671,69.2784,69.3121,41100.0
2008-06-17 13:40:00,102.84,102.87,102.6,102.67,42700.0,69.3121,69.3323,69.1504,69.1975,42700.0
2008-06-17 13:45:00,102.67,102.79,102.58,102.75,46300.0,69.1975,69.2784,69.1369,69.2515,46300.0
2008-06-17 13:50:00,102.72,102.75,102.63,102.67,32900.0,69.2312,69.2515,69.1706,69.1975,32900.0
2008-06-17 13:55:00,102.7,102.8,102.65,102.72,33700.0,69.2178,69.2852,69.1841,69.2312,33700.0
2008-06-17 14:00:00,102.74,102.78,102.65,102.69,51400.0,69.2447,69.2717,69.1841,69.211,51400.0
2008-06-17 14:05:00,102.68,102.73,102.57,102.7,78200.0,69.2043,69.238,69.1302,69.2178,78200.0
2008-06-17 14:10:00,102.7,103.03,102.67,102.95,107200.0,69.2178,69.4402,69.1975,69.3863,107200.0
2008-06-17 14:15:00,102.94,103.2,102.86,103.18,108700.0,69.3795,69.5548,69.3256,69.5413,108700.0
2008-06-17 14:20:00,103.18,103.34,103.07,103.2,74300.0,69.5413,69.6491,69.4671,69.5548,74300.0
2008-06-17 14:25:00,103.2,103.2,102.93,103.0,45000.0,69.5548,69.5548,69.3728,69.42,45000.0
2008-06-17 14:30:00,103.0,103.2,102.9,103.2,72200.0,69.42,69.5548,69.3526,69.5548,72200.0
2008-06-17 14:35:00,103.2,103.26,103.03,103.03,59600.0,69.5548,69.5952,69.4402,69.4402,59600.0
2008-06-17 14:40:00,103.03,103.27,102.97,103.26,95700.0,69.4402,69.6019,69.3997,69.5952,95700.0
2008-06-17 14:45:00,103.25,103.43,103.24,103.42,104900.0,69.5885,69.7098,69.5817,69.703,104900.0
2008-06-17 14:50:00,103.41,103.69,103.37,103.61,96100.0,69.6963,69.885,69.6693,69.8311,96100.0
2008-06-17 14:55:00,103.62,103.87,103.61,103.72,100700.0,69.8378,70.0063,69.8311,69.9052,100700.0
2008-06-17 15:00:00,103.72,103.75,103.42,103.55,71900.0,69.9052,69.9254,69.703,69.7907,71900.0
2008-06-17 15:05:00,103.58,103.73,103.48,103.6,78300.0,69.8109,69.912,69.7435,69.8244,78300.0
2008-06-17 15:10:00,103.59,103.76,103.52,103.59,100700.0,69.8176,69.9322,69.7704,69.8176,100700.0
2008-06-17 15:15:00,103.59,103.64,103.22,103.24,91800.0,69.8176,69.8513,69.5682,69.5817,91800.0
2008-06-17 15:20:00,103.24,103.4,103.21,103.33,81000.0,69.5817,69.6896,69.5615,69.6424,81000.0
2008-06-17 15:25:00,103.32,103.51,103.32,103.49,95900.0,69.6356,69.7637,69.6356,69.7502,95900.0
2008-06-17 15:30:00,103.46,103.54,103.34,103.45,116900.0,69.73,69.7839,69.6491,69.7233,116900.0
2008-06-17 15:35:00,103.45,103.49,103.13,103.27,121000.0,69.7233,69.7502,69.5076,69.6019,121000.0
2008-06-17 15:40:00,103.27,103.48,103.21,103.24,156400.0,69.6019,69.7435,69.5615,69.5817,156400.0
2008-06-17 15:45:00,103.25,103.35,103.13,103.29,131800.0,69.5885,69.6559,69.5076,69.6154,131800.0
2008-06-17 15:50:00,103.3,103.4,103.24,103.35,149400.0,69.6222,69.6896,69.5817,69.6559,149400.0
2008-06-17 15:55:00,103.36,103.61,103.33,103.56,354700.0,69.6626,69.8311,69.6424,69.7974,354700.0
2008-06-18 09:30:00,103.3,105.25,103.0,104.43,293500.0,69.6222,70.9364,69.42,70.3838,293500.0
2008-06-18 09:35:00,104.43,104.99,104.09,104.7,163000.0,70.3838,70.7612,70.1546,70.5657,163000.0
2008-06-18 09:40:00,104.71,104.72,104.11,104.13,101000.0,70.5725,70.5792,70.1681,70.1816,101000.0
2008-06-18 09:45:00,104.1,104.14,103.54,103.67,130000.0,70.1613,70.1883,69.7839,69.8715,130000.0
2008-06-18 09:50:00,103.64,104.39,103.6,104.33,151000.0,69.8513,70.3568,69.8244,70.3164,151000.0
2008-06-18 09:55:00,104.32,104.99,104.32,104.98,176400.0,70.3096,70.7612,70.3096,70.7544,176400.0
2008-06-18 10:00:00,104.94,104.94,104.71,104.73,172600.0,70.7275,70.7275,70.5725,70.5859,172600.0
2008-06-18 10:05:00,104.71,104.9,104.45,104.85,271600.0,70.5725,70.7005,70.3972,70.6668,271600.0
2008-06-18 10:10:00,104.85,104.91,104.59,104.59,64900.0,70.6668,70.7073,70.4916,70.4916,64900.0
2008-06-18 10:15:00,104.59,104.62,104.39,104.52,108500.0,70.4916,70.5118,70.3568,70.4444,108500.0
2008-06-18 10:20:00,104.52,104.72,104.3,104.57,145500.0,70.4444,70.5792,70.2961,70.4781,145500.0
2008-06-18 10:25:00,104.58,104.94,104.57,104.89,143800.0,70.4849,70.7275,70.4781,70.6938,143800.0
2008-06-18 10:30:00,104.89,105.24,104.86,104.97,290800.0,70.6938,70.9297,70.6736,70.7477,290800.0
2008-06-18 10:35:00,104.98,105.16,104.41,104.75,333600.0,70.7544,70.8758,70.3703,70.5994,333600.0
2008-06-18 10:40:00,104.8,104.95,104.22,104.44,179200.0,70.6331,70.7342,70.2422,70.3905,179200.0
2008-06-18 10:45:00,104.41,104.7,104.24,104.26,253600.0,70.3703,70.5657,70.2557,70.2692,253600.0
2008-06-18 10:50:00,104.25,104.47,104.0,104.15,246300.0,70.2624,70.4107,70.0939,70.195,246300.0
2008-06-18 10:55:00,104.14,104.21,103.88,104.16,173500.0,70.1883,70.2355,70.0131,70.2018,173500.0
2008-06-18 11:00:00,104.16,104.16,103.71,103.72,81700.0,70.2018,70.2018,69.8985,69.9052,81700.0
2008-06-18 11:05:00,103.75,103.87,103.62,103.79,167100.0,69.9254,70.0063,69.8378,69.9524,167100.0
2008-06-18 11:10:00,103.81,104.15,103.78,104.15,155200.0,69.9659,70.195,69.9457,70.195,155200.0
2008-06-18 11:15:00,104.15,104.44,103.98,103.99,129300.0,70.195,70.3905,70.0805,70.0872,129300.0
2008-06-18 11:20:00,103.99,104.1,103.55,103.58,174000.0,70.0872,70.1613,69.7907,69.8109,174000.0
2008-06-18 11:25:00,103.55,103.88,103.54,103.81,120000.0,69.7907,70.0131,69.7839,69.9659,120000.0
2008-06-18 11:30:00,103.81,103.96,103.77,103.8,77200.0,69.9659,70.067,69.9389,69.9591,77200.0
2008-06-18 11:35:00,103.79,103.92,103.61,103.67,86400.0,69.9524,70.04,69.8311,69.8715,86400.0
2008-06-18 11:40:00,103.69,103.72,103.61,103.67,95900.0,69.885,69.9052,69.8311,69.8715,95900.0
2008-06-18 11:45:00,103.66,103.69,103.58,103.66,92100.0,69.8648,69.885,69.8109,69.8648,92100.0
2008-06-18 11:50:00,103.67,103.74,103.42,103.49,127200.0,69.8715,69.9187,69.703,69.7502,127200.0
2008-06-18 11:55:00,103.49,103.66,103.44,103.57,78500.0,69.7502,69.8648,69.7165,69.8041,78500.0
2008-06-18 12:00:00,103.56,103.57,103.44,103.52,54700.0,69.7974,69.8041,69.7165,69.7704,54700.0
2008-06-18 12:05:00,103.52,103.89,103.49,103.89,101000.0,69.7704,70.0198,69.7502,70.0198,101000.0
2008-06-18 12:10:00,103.89,104.07,103.83,104.01,76200.0,70.0198,70.1411,69.9794,70.1007,76200.0
2008-06-18 12:15:00,104.03,104.1,103.93,103.98,89700.0,70.1142,70.1613,70.0468,70.0805,89700.0
2008-06-18 12:20:00,103.99,104.42,103.99,104.31,98000.0,70.0872,70.377,70.0872,70.3029,98000.0
2008-06-18 12:25:00,104.31,104.46,104.26,104.36,49100.0,70.3029,70.404,70.2692,70.3366,49100.0
2008-06-18 12:30:00,104.34,104.56,104.27,104.5,52600.0,70.3231,70.4714,70.2759,70.4309,52600.0
2008-06-18 12:35:00,104.53,104.78,104.32,104.65,70300.0,70.4512,70.6196,70.3096,70.532,70300.0
2008-06-18 12:40:00,104.69,104.87,104.63,104.73,100000.0,70.559,70.6803,70.5185,70.5859,100000.0
2008-06-18 12:45:00,104.7,104.75,104.42,104.67,86200.0,70.5657,70.5994,70.377,70.5455,86200.0
2008-06-18 12:50:00,104.68,104.72,104.43,104.44,47800.0,70.5522,70.5792,70.3838,70.3905,47800.0
2008-06-18 12:55:00,104.45,104.48,104.22,104.33,52300.0,70.3972,70.4175,70.2422,70.3164,52300.0
2008-06-18 13:00:00,104.27,104.45,104.27,104.35,53800.0,70.2759,70.3972,70.2759,70.3298,53800.0
2008-06-18 13:05:00,104.35,104.41,104.24,104.25,63700.0,70.3298,70.3703,70.2557,70.2624,63700.0
2008-06-18 13:10:00,104.24,104.45,104.18,104.24,68300.0,70.2557,70.3972,70.2153,70.2557,68300.0
2008-06-18 13:15:00,104.26,104.27,104.0,104.16,77100.0,70.2692,70.2759,70.0939,70.2018,77100.0
2008-06-18 13:20:00,104.18,104.2,103.94,104.0,38400.0,70.2153,70.2287,70.0535,70.0939,38400.0
2008-06-18 13:25:00,103.99,104.14,103.93,104.05,54500.0,70.0872,70.1883,70.0468,70.1276,54500.0
2008-06-18 13:30:00,104.07,104.22,103.95,104.22,122800.0,70.1411,70.2422,70.0602,70.2422,122800.0
2008-06-18 13:35:00,104.21,104.69,104.21,104.59,59700.0,70.2355,70.559,70.2355,70.4916,59700.0
2008-06-18 13:40:00,104.6,104.69,104.54,104.57,51600.0,70.4983,70.559,70.4579,70.4781,51600.0
2008-06-18 13:45:00,104.57,104.58,104.4,104.49,68300.0,70.4781,70.4849,70.3635,70.4242,68300.0
2008-06-18 13:50:00,104.48,104.61,104.42,104.45,51800.0,70.4175,70.5051,70.377,70.3972,51800.0
2008-06-18 13:55:00,104.45,104.5,104.3,104.34,51700.0,70.3972,70.4309,70.2961,70.3231,51700.0
2008-06-18 14:00:00,104.36,104.8,104.34,104.66,160000.0,70.3366,70.6331,70.3231,70.5388,160000.0
2008-06-18 14:05:00,104.66,104.83,104.6,104.68,79600.0,70.5388,70.6533,70.4983,70.5522,79600.0
2008-06-18 14:10:00,104.68,104.69,104.39,104.59,49200.0,70.5522,70.559,70.3568,70.4916,49200.0
2008-06-18 14:15:00,104.58,104.77,104.44,104.7,84300.0,70.4849,70.6129,70.3905,70.5657,84300.0
2008-06-18 14:20:00,104.7,104.8,104.41,104.5,71600.0,70.5657,70.6331,70.3703,70.4309,71600.0
2008-06-18 14:25:00,104.48,104.79,104.47,104.64,88800.0,70.4175,70.6264,70.4107,70.5253,88800.0
2008-06-18 14:30:00,104.63,104.66,104.47,104.55,174100.0,70.5185,70.5388,70.4107,70.4646,174100.0
2008-06-18 14:35:00,104.54,104.96,104.54,104.81,90400.0,70.4579,70.741,70.4579,70.6399,90400.0
2008-06-18 14:40:00,104.8,104.87,104.71,104.76,54400.0,70.6331,70.6803,70.5725,70.6062,54400.0
2008-06-18 14:45:00,104.76,104.77,104.65,104.74,42700.0,70.6062,70.6129,70.532,70.5927,42700.0
2008-06-18 14:50:00,104.74,105.0,104.72,104.97,48000.0,70.5927,70.7679,70.5792,70.7477,48000.0
2008-06-18 14:55:00,104.99,105.12,104.82,105.06,73800.0,70.7612,70.8488,70.6466,70.8084,73800.0
2008-06-18 15:00:00,105.05,105.07,104.81,104.9,69100.0,70.8016,70.8151,70.6399,70.7005,69100.0
2008-06-18 15:05:00,104.9,105.43,104.85,105.3,213100.0,70.7005,71.0577,70.6668,70.9701,213100.0
2008-06-18 15:10:00,105.3,105.48,105.24,105.32,117600.0,70.9701,71.0914,70.9297,70.9836,117600.0
2008-06-18 15:15:00,105.34,105.54,105.27,105.49,132300.0,70.9971,71.1319,70.9499,71.0982,132300.0
2008-06-18 15:20:00,105.49,105.59,105.32,105.41,134100.0,71.0982,71.1656,70.9836,71.0443,134100.0
2008-06-18 15:25:00,105.41,105.42,105.24,105.35,100900.0,71.0443,71.051,70.9297,71.0038,100900.0
2008-06-18 15:30:00,105.34,105.38,105.16,105.23,104300.0,70.9971,71.024,70.8758,70.9229,104300.0
2008-06-18 15:35:00,105.23,105.25,104.96,105.03,142900.0,70.9229,70.9364,70.741,70.7881,142900.0
2008-06-18 15:40:00,105.01,105.13,104.75,104.85,186000.0,70.7747,70.8555,70.5994,70.6668,186000.0
2008-06-18 15:45:00,104.83,104.97,104.7,104.82,144500.0,70.6533,70.7477,70.5657,70.6466,144500.0
2008-06-18 15:50:00,104.82,105.03,104.78,104.95,148700.0,70.6466,70.7881,70.6196,70.7342,148700.0
2008-06-18 15:55:00,104.9,105.09,104.71,105.07,187800.0,70.7005,70.8286,70.5725,70.8151,187800.0
2008-06-19 09:30:00,106.44,106.53,105.32,106.39,372200.0,71.7385,71.7991,70.9836,71.7048,372200.0
2008-06-19 09:35:00,106.41,107.49,106.26,107.4,280200.0,71.7182,72.4461,71.6171,72.3855,280200.0
2008-06-19 09:40:00,107.38,107.69,106.86,107.6,288200.0,72.372,72.5809,72.0215,72.5203,288200.0
2008-06-19 09:45:00,107.61,107.83,106.83,106.84,233400.0,72.527,72.6753,72.0013,72.008,233400.0
2008-06-19 09:50:00,106.84,107.24,106.72,107.02,187100.0,72.008,72.2776,71.9272,72.1294,187100.0
2008-06-19 09:55:00,107.03,107.11,106.61,106.77,260300.0,72.1361,72.19,71.853,71.9609,260300.0
2008-06-19 10:00:00,106.81,106.87,106.14,106.26,310800.0,71.9878,72.0283,71.5363,71.6171,310800.0
2008-06-19 10:05:00,106.25,106.27,105.74,106.01,218700.0,71.6104,71.6239,71.2667,71.4486,218700.0
2008-06-19 10:10:00,105.99,106.36,105.8,105.83,257200.0,71.4352,71.6845,71.3071,71.3273,257200.0
2008-06-19 10:15:00,105.83,106.09,105.78,105.94,270900.0,71.3273,71.5026,71.2936,71.4015,270900.0
2008-06-19 10:20:00,105.97,106.43,105.93,106.37,143100.0,71.4217,71.7317,71.3947,71.6913,143100.0
2008-06-19 10:25:00,106.37,106.49,106.0,106.15,136100.0,71.6913,71.7722,71.4419,71.543,136100.0
2008-06-19 10:30:00,106.14,106.28,105.95,106.22,125200.0,71.5363,71.6306,71.4082,71.5902,125200.0
2008-06-19 10:35:00,106.19,106.19,105.88,105.97,144400.0,71.57,71.57,71.361,71.4217,144400.0
2008-06-19 10:40:00,105.96,106.0,105.53,105.6,118100.0,71.4149,71.4419,71.1251,71.1723,118100.0
2008-06-19 10:45:00,105.63,106.04,105.59,105.92,145900.0,71.1925,71.4689,71.1656,71.388,145900.0
2008-06-19 10:50:00,105.93,106.15,105.87,106.12,107300.0,71.3947,71.543,71.3543,71.5228,107300.0
2008-06-19 10:55:00,106.12,106.52,106.12,106.51,114300.0,71.5228,71.7924,71.5228,71.7856,114300.0
2008-06-19 11:00:00,106.51,107.0,106.23,106.35,85900.0,71.7856,72.1159,71.5969,71.6778,85900.0
2008-06-19 11:05:00,106.35,106.35,106.01,106.12,114400.0,71.6778,71.6778,71.4486,71.5228,114400.0
2008-06-19 11:10:00,106.12,106.27,105.95,106.17,84900.0,71.5228,71.6239,71.4082,71.5565,84900.0
2008-06-19 11:15:00,106.16,106.22,105.99,106.15,211700.0,71.5497,71.5902,71.4352,71.543,211700.0
2008-06-19 11:20:00,106.16,106.25,105.94,106.25,226000.0,71.5497,71.6104,71.4015,71.6104,226000.0
2008-06-19 11:25:00,106.24,106.32,106.13,106.29,153000.0,71.6037,71.6576,71.5295,71.6374,153000.0
2008-06-19 11:30:00,106.3,106.32,105.86,105.96,287100.0,71.6441,71.6576,71.3475,71.4149,287100.0
2008-06-19 11:35:00,105.96,106.0,105.5,105.84,236800.0,71.4149,71.4419,71.1049,71.3341,236800.0
2008-06-19 11:40:00,105.83,106.19,105.75,106.14,155700.0,71.3273,71.57,71.2734,71.5363,155700.0
2008-06-19 11:45:00,106.19,106.41,105.92,105.98,259500.0,71.57,71.7182,71.388,71.4284,259500.0
2008-06-19 11:50:00,105.98,106.11,105.74,106.03,149700.0,71.4284,71.516,71.2667,71.4621,149700.0
2008-06-19 11:55:00,106.01,106.07,105.87,105.97,91700.0,71.4486,71.4891,71.3543,71.4217,91700.0
2008-06-19 12:00:00,106.0,106.0,105.65,105.79,75700.0,71.4419,71.4419,71.206,71.3004,75700.0
2008-06-19 12:05:00,105.79,105.87,105.04,105.13,151400.0,71.3004,71.3543,70.7949,70.8555,151400.0
2008-06-19 12:10:00,105.13,105.22,105.04,105.2,126300.0,70.8555,70.9162,70.7949,70.9027,126300.0
2008-06-19 12:15:00,105.14,105.51,105.14,105.35,107700.0,70.8623,71.1117,70.8623,71.0038,107700.0
2008-06-19 12:20:00,105.4,105.8,105.3,105.61,158900.0,71.0375,71.3071,70.9701,71.1791,158900.0
2008-06-19 12:25:00,105.61,105.69,105.35,105.45,107500.0,71.1791,71.233,71.0038,71.0712,107500.0
2008-06-19 12:30:00,105.46,106.28,105.42,106.28,91600.0,71.078,71.6306,71.051,71.6306,91600.0
2008-06-19 12:35:00,106.3,106.35,105.96,106.01,80900.0,71.6441,71.6778,71.4149,71.4486,80900.0
2008-06-19 12:40:00,106.03,106.15,105.69,105.72,57000.0,71.4621,71.543,71.233,71.2532,57000.0
2008-06-19 12:45:00,105.7,106.05,105.68,105.94,42800.0,71.2397,71.4756,71.2262,71.4015,42800.0
2008-06-19 12:50:00,105.95,106.2,105.86,105.99,56600.0,71.4082,71.5767,71.3475,71.4352,56600.0
2008-06-19 12:55:00,106.01,106.08,105.86,105.97,41200.0,71.4486,71.4958,71.3475,71.4217,41200.0
2008-06-19 13:00:00,105.96,106.12,105.87,105.9,31700.0,71.4149,71.5228,71.3543,71.3745,31700.0
2008-06-19 13:05:00,105.9,105.98,105.78,105.87,82300.0,71.3745,71.4284,71.2936,71.3543,82300.0
2008-06-19 13:10:00,105.88,105.93,105.68,105.92,44000.0,71.361,71.3947,71.2262,71.388,44000.0
2008-06-19 13:15:00,105.92,106.06,105.86,105.89,41300.0,71.388,71.4823,71.3475,71.3678,41300.0
2008-06-19 13:20:00,105.96,106.45,105.92,106.43,58800.0,71.4149,71.7452,71.388,71.7317,58800.0
2008-06-19 13:25:00,106.45,106.6,106.31,106.42,91000.0,71.7452,71.8463,71.6508,71.725,91000.0
2008-06-19 13:30:00,106.43,106.46,106.11,106.22,51800.0,71.7317,71.7519,71.516,71.5902,51800.0
2008-06-19 13:35:00,106.21,106.27,106.11,106.27,45900.0,71.5834,71.6239,71.516,71.6239,45900.0
2008-06-19 13:40:00,106.29,106.35,106.04,106.1,39400.0,71.6374,71.6778,71.4689,71.5093,39400.0
2008-06-19 13:45:00,106.09,106.18,105.8,106.18,70100.0,71.5026,71.5632,71.3071,71.5632,70100.0
2008-06-19 13:50:00,106.18,106.58,106.14,106.55,77700.0,71.5632,71.8328,71.5363,71.8126,77700.0
2008-06-19 13:55:00,106.52,106.77,106.52,106.58,102000.0,71.7924,71.9609,71.7924,71.8328,102000.0
2008-06-19 14:00:00,106.55,106.63,106.22,106.31,59700.0,71.8126,71.8665,71.5902,71.6508,59700.0
2008-06-19 14:05:00,106.32,106.35,106.25,106.3,30600.0,71.6576,71.6778,71.6104,71.6441,30600.0
2008-06-19 14:10:00,106.3,106.63,106.28,106.61,63800.0,71.6441,71.8665,71.6306,71.853,63800.0
2008-06-19 14:15:00,106.61,106.75,106.54,106.66,52200.0,71.853,71.9474,71.8059,71.8867,52200.0
2008-06-19 14:20:00,106.67,106.74,106.52,106.63,109100.0,71.8935,71.9406,71.7924,71.8665,109100.0
2008-06-19 14:25:00,106.6,106.61,106.03,106.1,98300.0,71.8463,71.853,71.4621,71.5093,98300.0
2008-06-19 14:30:00,106.12,106.59,106.11,106.36,84000.0,71.5228,71.8396,71.516,71.6845,84000.0
2008-06-19 14:35:00,106.32,106.44,106.14,106.43,69000.0,71.6576,71.7385,71.5363,71.7317,69000.0
2008-06-19 14:40:00,106.45,106.5,106.28,106.47,116400.0,71.7452,71.7789,71.6306,71.7587,116400.0
2008-06-19 14:45:00,106.47,106.48,106.25,106.25,76000.0,71.7587,71.7654,71.6104,71.6104,76000.0
2008-06-19 14:50:00,106.25,106.27,106.05,106.09,91800.0,71.6104,71.6239,71.4756,71.5026,91800.0
2008-06-19 14:55:00,106.08,106.16,105.85,105.99,135600.0,71.4958,71.5497,71.3408,71.4352,135600.0
2008-06-19 15:00:00,106.03,106.2,105.89,105.92,113000.0,71.4621,71.5767,71.3678,71.388,113000.0
2008-06-19 15:05:00,105.92,105.92,105.51,105.68,128100.0,71.388,71.388,71.1117,71.2262,128100.0
2008-06-19 15:10:00,105.68,105.73,105.52,105.7,85000.0,71.2262,71.2599,71.1184,71.2397,85000.0
2008-06-19 15:15:00,105.73,105.87,105.73,105.8,76700.0,71.2599,71.3543,71.2599,71.3071,76700.0
2008-06-19 15:20:00,105.78,105.82,105.51,105.56,73400.0,71.2936,71.3206,71.1117,71.1454,73400.0
2008-06-19 15:25:00,105.57,105.63,105.36,105.39,117700.0,71.1521,71.1925,71.0106,71.0308,117700.0
2008-06-19 15:30:00,105.4,105.44,105.29,105.36,133200.0,71.0375,71.0645,70.9634,71.0106,133200.0
2008-06-19 15:35:00,105.36,105.4,105.05,105.07,167500.0,71.0106,71.0375,70.8016,70.8151,167500.0
2008-06-19 15:40:00,105.06,105.08,104.83,105.0,268300.0,70.8084,70.8218,70.6533,70.7679,268300.0
2008-06-19 15:45:00,104.99,105.0,104.73,104.79,208800.0,70.7612,70.7679,70.5859,70.6264,208800.0
2008-06-19 15:50:00,104.8,105.03,104.69,104.99,218500.0,70.6331,70.7881,70.559,70.7612,218500.0
2008-06-19 15:55:00,104.99,105.18,104.8,104.91,341600.0,70.7612,70.8892,70.6331,70.7073,341600.0
2008-06-20 09:30:00,105.88,105.88,104.81,105.03,1484100.0,71.361,71.361,70.6399,70.7881,1484100.0
2008-06-20 09:35:00,105.03,105.86,105.02,105.53,192700.0,70.7881,71.3475,70.7814,71.1251,192700.0
2008-06-20 09:40:00,105.56,106.26,105.55,106.26,202300.0,71.1454,71.6171,71.1386,71.6171,202300.0
2008-06-20 09:45:00,106.21,106.4,105.92,106.39,139000.0,71.5834,71.7115,71.388,71.7048,139000.0
2008-06-20 09:50:00,106.34,106.39,105.85,106.26,125600.0,71.6711,71.7048,71.3408,71.6171,125600.0
2008-06-20 09:55:00,106.24,106.27,105.73,105.76,131700.0,71.6037,71.6239,71.2599,71.2801,131700.0
2008-06-20 10:00:00,105.75,105.94,105.64,105.86,126500.0,71.2734,71.4015,71.1993,71.3475,126500.0
2008-06-20 10:05:00,105.86,105.9,105.37,105.5,125700.0,71.3475,71.3745,71.0173,71.1049,125700.0
2008-06-20 10:10:00,105.47,105.59,105.11,105.19,70600.0,71.0847,71.1656,70.8421,70.896,70600.0
2008-06-20 10:15:00,105.19,105.27,104.92,105.14,66800.0,70.896,70.9499,70.714,70.8623,66800.0
2008-06-20 10:20:00,105.15,105.15,104.73,104.78,75500.0,70.869,70.869,70.5859,70.6196,75500.0
2008-06-20 10:25:00,104.77,105.45,104.73,105.42,91600.0,70.6129,71.0712,70.5859,71.051,91600.0
2008-06-20 10:30:00,105.44,105.48,105.14,105.15,82200.0,71.0645,71.0914,70.8623,70.869,82200.0
2008-06-20 10:35:00,105.14,105.18,104.78,104.79,56900.0,70.8623,70.8892,70.6196,70.6264,56900.0
2008-06-20 10:40:00,104.81,104.9,104.7,104.81,142700.0,70.6399,70.7005,70.5657,70.6399,142700.0
2008-06-20 10:45:00,104.83,104.98,104.58,104.78,94000.0,70.6533,70.7544,70.4849,70.6196,94000.0
2008-06-20 10:50:00,104.78,104.86,104.53,104.72,153900.0,70.6196,70.6736,70.4512,70.5792,153900.0
2008-06-20 10:55:00,104.73,104.92,104.62,104.9,66300.0,70.5859,70.714,70.5118,70.7005,66300.0
2008-06-20 11:00:00,104.87,105.2,104.78,104.9,69400.0,70.6803,70.9027,70.6196,70.7005,69400.0
2008-06-20 11:05:00,104.9,105.29,104.82,105.25,54900.0,70.7005,70.9634,70.6466,70.9364,54900.0
2008-06-20 11:10:00,105.23,105.25,104.7,104.77,40400.0,70.9229,70.9364,70.5657,70.6129,40400.0
2008-06-20 11:15:00,104.8,104.97,104.68,104.95,43400.0,70.6331,70.7477,70.5522,70.7342,43400.0
2008-06-20 11:20:00,104.97,105.0,104.74,104.87,64600.0,70.7477,70.7679,70.5927,70.6803,64600.0
2008-06-20 11:25:00,104.87,104.99,104.75,104.88,76700.0,70.6803,70.7612,70.5994,70.687,76700.0
2008-06-20 11:30:00,104.84,104.88,104.66,104.75,53000.0,70.6601,70.687,70.5388,70.5994,53000.0
2008-06-20 11:35:00,104.75,104.9,104.63,104.88,60400.0,70.5994,70.7005,70.5185,70.687,60400.0
2008-06-20 11:40:00,104.88,105.34,104.88,105.0,91100.0,70.687,70.9971,70.687,70.7679,91100.0
2008-06-20 11:45:00,105.0,105.0,104.76,104.81,45400.0,70.7679,70.7679,70.6062,70.6399,45400.0
2008-06-20 11:50:00,104.8,105.04,104.78,104.94,18400.0,70.6331,70.7949,70.6196,70.7275,18400.0
2008-06-20 11:55:00,104.96,104.97,104.75,104.75,20500.0,70.741,70.7477,70.5994,70.5994,20500.0
2008-06-20 12:00:00,104.75,104.97,104.73,104.8,88600.0,70.5994,70.7477,70.5859,70.6331,88600.0
2008-06-20 12:05:00,104.8,104.8,104.58,104.78,55200.0,70.6331,70.6331,70.4849,70.6196,55200.0
2008-06-20 12:10:00,104.77,104.8,104.55,104.65,31100.0,70.6129,70.6331,70.4646,70.532,31100.0
2008-06-20 12:15:00,104.63,104.84,104.52,104.71,71700.0,70.5185,70.6601,70.4444,70.5725,71700.0
2008-06-20 12:20:00,104.71,104.8,104.58,104.64,46500.0,70.5725,70.6331,70.4849,70.5253,46500.0
2008-06-20 12:25:00,104.65,104.7,104.56,104.67,22800.0,70.532,70.5657,70.4714,70.5455,22800.0
2008-06-20 12:30:00,104.68,104.76,104.59,104.71,29000.0,70.5522,70.6062,70.4916,70.5725,29000.0
2008-06-20 12:35:00,104.69,104.82,104.61,104.61,28600.0,70.559,70.6466,70.5051,70.5051,28600.0
2008-06-20 12:40:00,104.61,104.74,104.57,104.7,19900.0,70.5051,70.5927,70.4781,70.5657,19900.0
2008-06-20 12:45:00,104.72,104.84,104.65,104.81,40700.0,70.5792,70.6601,70.532,70.6399,40700.0
2008-06-20 12:50:00,104.8,105.04,104.77,104.92,51600.0,70.6331,70.7949,70.6129,70.714,51600.0
2008-06-20 12:55:00,104.9,104.99,104.82,104.82,24600.0,70.7005,70.7612,70.6466,70.6466,24600.0
2008-06-20 13:00:00,104.82,104.94,104.77,104.84,42000.0,70.6466,70.7275,70.6129,70.6601,42000.0
2008-06-20 13:05:00,104.83,104.9,104.78,104.88,30500.0,70.6533,70.7005,70.6196,70.687,30500.0
2008-06-20 13:10:00,104.86,104.91,104.72,104.78,68900.0,70.6736,70.7073,70.5792,70.6196,68900.0
2008-06-20 13:15:00,104.78,104.87,104.67,104.71,61600.0,70.6196,70.6803,70.5455,70.5725,61600.0
2008-06-20 13:20:00,104.71,104.77,104.5,104.52,59400.0,70.5725,70.6129,70.4309,70.4444,59400.0
2008-06-20 13:25:00,104.54,104.9,104.5,104.78,77900.0,70.4579,70.7005,70.4309,70.6196,77900.0
2008-06-20 13:30:00,104.78,104.78,104.27,104.38,104500.0,70.6196,70.6196,70.2759,70.3501,104500.0
2008-06-20 13:35:00,104.42,104.42,104.13,104.18,60800.0,70.377,70.377,70.1816,70.2153,60800.0
2008-06-20 13:40:00,104.2,104.42,104.17,104.37,62200.0,70.2287,70.377,70.2085,70.3433,62200.0
2008-06-20 13:45:00,104.37,104.52,104.35,104.49,66100.0,70.3433,70.4444,70.3298,70.4242,66100.0
2008-06-20 13:50:00,104.49,104.56,104.19,104.23,212700.0,70.4242,70.4714,70.222,70.249,212700.0
2008-06-20 13:55:00,104.27,104.43,104.08,104.2,51500.0,70.2759,70.3838,70.1479,70.2287,51500.0
2008-06-20 14:00:00,104.16,104.38,104.08,104.32,50900.0,70.2018,70.3501,70.1479,70.3096,50900.0
2008-06-20 14:05:00,104.3,104.49,104.25,104.29,58000.0,70.2961,70.4242,70.2624,70.2894,58000.0
2008-06-20 14:10:00,104.28,104.37,104.07,104.08,79700.0,70.2827,70.3433,70.1411,70.1479,79700.0
2008-06-20 14:15:00,104.09,104.1,103.69,103.73,109700.0,70.1546,70.1613,69.885,69.912,109700.0
2008-06-20 14:20:00,103.74,104.12,103.67,104.1,79000.0,69.9187,70.1748,69.8715,70.1613,79000.0
2008-06-20 14:25:00,104.1,104.16,103.93,104.1,73800.0,70.1613,70.2018,70.0468,70.1613,73800.0
2008-06-20 14:30:00,104.14,104.14,103.86,103.98,63200.0,70.1883,70.1883,69.9996,70.0805,63200.0
2008-06-20 14:35:00,103.95,104.01,103.78,104.0,37000.0,70.0602,70.1007,69.9457,70.0939,37000.0
2008-06-20 14:40:00,103.97,104.06,103.9,103.97,40200.0,70.0737,70.1344,70.0265,70.0737,40200.0
2008-06-20 14:45:00,103.98,104.3,103.96,104.27,67100.0,70.0805,70.2961,70.067,70.2759,67100.0
2008-06-20 14:50:00,104.27,104.43,104.26,104.27,98200.0,70.2759,70.3838,70.2692,70.2759,98200.0
2008-06-20 14:55:00,104.27,104.35,103.9,103.93,81600.0,70.2759,70.3298,70.0265,70.0468,81600.0
2008-06-20 15:00:00,103.92,104.1,103.91,104.09,54600.0,70.04,70.1613,70.0333,70.1546,54600.0
2008-06-20 15:05:00,104.06,104.34,104.06,104.16,71600.0,70.1344,70.3231,70.1344,70.2018,71600.0
2008-06-20 15:10:00,104.14,104.84,104.03,104.08,63100.0,70.1883,70.6601,70.1142,70.1479,63100.0
2008-06-20 15:15:00,104.07,104.21,103.99,103.99,40500.0,70.1411,70.2355,70.0872,70.0872,40500.0
2008-06-20 15:20:00,103.99,104.05,103.88,104.01,62800.0,70.0872,70.1276,70.0131,70.1007,62800.0
2008-06-20 15:25:00,104.01,104.1,103.8,103.81,107600.0,70.1007,70.1613,69.9591,69.9659,107600.0
2008-06-20 15:30:00,103.8,103.98,103.73,103.96,106800.0,69.9591,70.0805,69.912,70.067,106800.0
2008-06-20 15:35:00,103.96,104.01,103.76,103.76,80100.0,70.067,70.1007,69.9322,69.9322,80100.0
2008-06-20 15:40:00,103.75,104.12,103.75,103.9,152700.0,69.9254,70.1748,69.9254,70.0265,152700.0
2008-06-20 15:45:00,103.86,104.26,103.79,104.08,161200.0,69.9996,70.2692,69.9524,70.1479,161200.0
2008-06-20 15:50:00,104.06,104.33,103.98,104.29,129100.0,70.1344,70.3164,70.0805,70.2894,129100.0
2008-06-20 15:55:00,104.31,104.35,103.9,103.94,329000.0,70.3029,70.3298,70.0265,70.0535,329000.0
2008-06-23 09:30:00,104.0,104.24,103.7,104.13,138600.0,70.0939,70.2557,69.8917,70.1816,138600.0
2008-06-23 09:35:00,104.13,104.91,104.07,104.89,95700.0,70.1816,70.7073,70.1411,70.6938,95700.0
2008-06-23 09:40:00,104.86,105.22,104.81,105.1,232200.0,70.6736,70.9162,70.6399,70.8353,232200.0
2008-06-23 09:45:00,105.1,105.49,105.06,105.29,147100.0,70.8353,71.0982,70.8084,70.9634,147100.0
2008-06-23 09:50:00,105.3,105.5,105.13,105.48,111300.0,70.9701,71.1049,70.8555,71.0914,111300.0
2008-06-23 09:55:00,105.5,105.53,105.18,105.5,110800.0,71.1049,71.1251,70.8892,71.1049,110800.0
2008-06-23 10:00:00,105.5,105.5,105.07,105.35,119000.0,71.1049,71.1049,70.8151,71.0038,119000.0
2008-06-23 10:05:00,105.35,105.76,105.3,105.67,176800.0,71.0038,71.2801,70.9701,71.2195,176800.0
2008-06-23 10:10:00,105.67,105.86,105.5,105.69,158700.0,71.2195,71.3475,71.1049,71.233,158700.0
2008-06-23 10:15:00,105.7,105.7,105.35,105.42,135900.0,71.2397,71.2397,71.0038,71.051,135900.0
2008-06-23 10:20:00,105.41,105.63,105.36,105.55,124800.0,71.0443,71.1925,71.0106,71.1386,124800.0
2008-06-23 10:25:00,105.55,105.95,105.5,105.94,84400.0,71.1386,71.4082,71.1049,71.4015,84400.0
2008-06-23 10:30:00,105.92,106.14,105.6,106.13,170700.0,71.388,71.5363,71.1723,71.5295,170700.0
2008-06-23 10:35:00,106.13,106.19,105.88,105.98,99600.0,71.5295,71.57,71.361,71.4284,99600.0
2008-06-23 10:40:00,105.97,106.43,105.94,106.25,120100.0,71.4217,71.7317,71.4015,71.6104,120100.0
2008-06-23 10:45:00,106.28,106.5,106.28,106.45,151100.0,71.6306,71.7789,71.6306,71.7452,151100.0
2008-06-23 10:50:00,106.44,106.58,106.4,106.54,142800.0,71.7385,71.8328,71.7115,71.8059,142800.0
2008-06-23 10:55:00,106.54,106.65,106.44,106.61,142500.0,71.8059,71.88,71.7385,71.853,142500.0
2008-06-23 11:00:00,106.61,106.88,106.5,106.55,146800.0,71.853,72.035,71.7789,71.8126,146800.0
2008-06-23 11:05:00,106.51,106.82,106.51,106.77,98600.0,71.7856,71.9946,71.7856,71.9609,98600.0
2008-06-23 11:10:00,106.75,106.87,106.63,106.81,150400.0,71.9474,72.0283,71.8665,71.9878,150400.0
2008-06-23 11:15:00,106.79,107.3,106.79,107.26,211400.0,71.9743,72.3181,71.9743,72.2911,211400.0
2008-06-23 11:20:00,107.25,107.75,107.24,107.69,230600.0,72.2844,72.6214,72.2776,72.5809,230600.0
2008-06-23 11:25:00,107.68,107.83,107.67,107.76,134200.0,72.5742,72.6753,72.5674,72.6281,134200.0
2008-06-23 11:30:00,107.77,107.9,107.63,107.88,125200.0,72.6348,72.7225,72.5405,72.709,125200.0
2008-06-23 11:35:00,107.85,107.99,107.62,107.62,111800.0,72.6888,72.7831,72.5338,72.5338,111800.0
2008-06-23 11:40:00,107.62,107.62,107.22,107.35,105200.0,72.5338,72.5338,72.2642,72.3518,105200.0
2008-06-23 11:45:00,107.31,107.42,106.96,106.97,99000.0,72.3248,72.399,72.0889,72.0957,99000.0
2008-06-23 11:50:00,107.06,107.09,106.89,107.09,132400.0,72.1563,72.1765,72.0417,72.1765,132400.0
2008-06-23 11:55:00,107.09,107.23,106.88,106.94,79100.0,72.1765,72.2709,72.035,72.0754,79100.0
2008-06-23 12:00:00,106.94,107.27,106.83,107.26,66400.0,72.0754,72.2979,72.0013,72.2911,66400.0
2008-06-23 12:05:00,107.26,107.38,107.16,107.26,90700.0,72.2911,72.372,72.2237,72.2911,90700.0
2008-06-23 12:10:00,107.26,107.33,106.87,107.03,50600.0,72.2911,72.3383,72.0283,72.1361,50600.0
2008-06-23 12:15:00,107.03,107.08,106.6,106.63,94100.0,72.1361,72.1698,71.8463,71.8665,94100.0
2008-06-23 12:20:00,106.65,106.87,106.64,106.7,117000.0,71.88,72.0283,71.8732,71.9137,117000.0
2008-06-23 12:25:00,106.74,106.91,106.59,106.82,325000.0,71.9406,72.0552,71.8396,71.9946,325000.0
2008-06-23 12:30:00,106.84,106.95,106.69,106.75,107500.0,72.008,72.0822,71.9069,71.9474,107500.0
2008-06-23 12:35:00,106.75,106.96,106.73,106.84,125200.0,71.9474,72.0889,71.9339,72.008,125200.0
2008-06-23 12:40:00,106.83,106.96,106.75,106.87,132900.0,72.0013,72.0889,71.9474,72.0283,132900.0
2008-06-23 12:45:00,106.87,107.09,106.77,107.07,81400.0,72.0283,72.1765,71.9609,72.1631,81400.0
2008-06-23 12:50:00,107.09,107.32,107.0,107.31,94400.0,72.1765,72.3316,72.1159,72.3248,94400.0
2008-06-23 12:55:00,107.32,107.39,107.23,107.35,121200.0,72.3316,72.3787,72.2709,72.3518,121200.0
2008-06-23 13:00:00,107.37,107.4,107.04,107.17,85800.0,72.3653,72.3855,72.1428,72.2305,85800.0
2008-06-23 13:05:00,107.17,107.25,107.0,107.01,250500.0,72.2305,72.2844,72.1159,72.1226,250500.0
2008-06-23 13:10:00,107.0,107.24,106.96,107.16,216700.0,72.1159,72.2776,72.0889,72.2237,216700.0
2008-06-23 13:15:00,107.17,107.37,107.17,107.36,43100.0,72.2305,72.3653,72.2305,72.3585,43100.0
2008-06-23 13:20:00,107.36,107.59,107.33,107.45,79000.0,72.3585,72.5135,72.3383,72.4192,79000.0
2008-06-23 13:25:00,107.45,107.51,107.1,107.15,48400.0,72.4192,72.4596,72.1833,72.217,48400.0
2008-06-23 13:30:00,107.15,107.33,107.13,107.31,41400.0,72.217,72.3383,72.2035,72.3248,41400.0
2008-06-23 13:35:00,107.3,107.48,107.25,107.37,62500.0,72.3181,72.4394,72.2844,72.3653,62500.0
2008-06-23 13:40:00,107.37,107.4,107.22,107.39,60300.0,72.3653,72.3855,72.2642,72.3787,60300.0
2008-06-23 13:45:00,107.36,107.6,107.29,107.44,63900.0,72.3585,72.5203,72.3113,72.4124,63900.0
2008-06-23 13:50:00,107.47,107.55,107.26,107.28,52800.0,72.4327,72.4866,72.2911,72.3046,52800.0
2008-06-23 13:55:00,107.27,107.41,107.18,107.21,56600.0,72.2979,72.3922,72.2372,72.2574,56600.0
2008-06-23 14:00:00,107.24,107.57,107.21,107.53,70800.0,72.2776,72.5001,72.2574,72.4731,70800.0
2008-06-23 14:05:00,107.53,107.66,107.51,107.61,52300.0,72.4731,72.5607,72.4596,72.527,52300.0
2008-06-23 14:10:00,107.58,107.61,107.41,107.5,29400.0,72.5068,72.527,72.3922,72.4529,29400.0
2008-06-23 14:15:00,107.49,107.49,107.08,107.24,102100.0,72.4461,72.4461,72.1698,72.2776,102100.0
2008-06-23 14:20:00,107.24,107.33,107.14,107.21,50600.0,72.2776,72.3383,72.2102,72.2574,50600.0
2008-06-23 14:25:00,107.24,107.43,107.11,107.4,54300.0,72.2776,72.4057,72.19,72.3855,54300.0
2008-06-23 14:30:00,107.42,107.49,107.24,107.27,68600.0,72.399,72.4461,72.2776,72.2979,68600.0
2008-06-23 14:35:00,107.29,107.49,107.26,107.43,40900.0,72.3113,72.4461,72.2911,72.4057,40900.0
2008-06-23 14:40:00,107.43,107.67,107.35,107.6,67900.0,72.4057,72.5674,72.3518,72.5203,67900.0
2008-06-23 14:45:00,107.58,107.6,107.28,107.29,51200.0,72.5068,72.5203,72.3046,72.3113,51200.0
2008-06-23 14:50:00,107.3,107.4,107.18,107.37,64900.0,72.3181,72.3855,72.2372,72.3653,64900.0
2008-06-23 14:55:00,107.37,107.75,107.33,107.74,85800.0,72.3653,72.6214,72.3383,72.6146,85800.0
2008-06-23 15:00:00,107.72,107.75,107.63,107.65,89300.0,72.6011,72.6214,72.5405,72.554,89300.0
2008-06-23 15:05:00,107.65,107.84,107.54,107.81,142800.0,72.554,72.682,72.4798,72.6618,142800.0
2008-06-23 15:10:00,107.84,107.99,107.8,107.96,157600.0,72.682,72.7831,72.6551,72.7629,157600.0
2008-06-23 15:15:00,107.96,107.97,107.58,107.65,128400.0,72.7629,72.7696,72.5068,72.554,128400.0
2008-06-23 15:20:00,107.65,107.76,107.49,107.75,135700.0,72.554,72.6281,72.4461,72.6214,135700.0
2008-06-23 15:25:00,107.74,107.94,107.69,107.91,182500.0,72.6146,72.7494,72.5809,72.7292,182500.0
2008-06-23 15:30:00,107.91,107.99,107.86,107.86,151800.0,72.7292,72.7831,72.6955,72.6955,151800.0
2008-06-23 15:35:00,107.85,108.2,107.85,108.1,247400.0,72.6888,72.9247,72.6888,72.8573,247400.0
2008-06-23 15:40:00,108.11,108.45,108.08,108.21,375700.0,72.864,73.0932,72.8438,72.9314,375700.0
2008-06-23 15:45:00,108.21,108.39,108.07,108.07,219700.0,72.9314,73.0527,72.837,72.837,219700.0
2008-06-23 15:50:00,108.06,108.11,107.8,107.94,387400.0,72.8303,72.864,72.6551,72.7494,387400.0
2008-06-23 15:55:00,107.94,108.49,107.9,108.46,461200.0,72.7494,73.1201,72.7225,73.0999,461200.0
2008-06-24 09:30:00,107.79,108.0,107.4,107.85,226400.0,72.6483,72.7899,72.3855,72.6888,226400.0
2008-06-24 09:35:00,107.85,108.41,107.56,108.06,336600.0,72.6888,73.0662,72.4933,72.8303,336600.0
2008-06-24 09:40:00,108.06,108.11,107.55,107.64,178000.0,72.8303,72.864,72.4866,72.5472,178000.0
2008-06-24 09:45:00,107.63,108.02,107.55,107.99,186200.0,72.5405,72.8033,72.4866,72.7831,186200.0
2008-06-24 09:50:00,107.99,108.82,107.91,108.74,267600.0,72.7831,73.3425,72.7292,73.2886,267600.0
2008-06-24 09:55:00,108.8,109.75,108.77,109.69,482900.0,73.329,73.9693,73.3088,73.9289,482900.0
2008-06-24 10:00:00,109.68,109.99,109.17,109.94,400300.0,73.9221,74.1311,73.5784,74.0974,400300.0
2008-06-24 10:05:00,109.93,110.11,108.98,109.09,441400.0,74.0906,74.212,73.4504,73.5245,441400.0
2008-06-24 10:10:00,109.1,109.54,109.04,109.37,214500.0,73.5312,73.8278,73.4908,73.7132,214500.0
2008-06-24 10:15:00,109.41,109.52,108.59,109.04,248700.0,73.7402,73.8143,73.1875,73.4908,248700.0
2008-06-24 10:20:00,109.07,109.2,108.57,108.63,218200.0,73.511,73.5986,73.174,73.2145,218200.0
2008-06-24 10:25:00,108.62,109.11,108.39,108.51,187000.0,73.2077,73.538,73.0527,73.1336,187000.0
2008-06-24 10:30:00,108.52,108.55,108.0,108.38,206800.0,73.1403,73.1606,72.7899,73.046,206800.0
2008-06-24 10:35:00,108.38,108.5,108.08,108.13,214700.0,73.046,73.1269,72.8438,72.8775,214700.0
2008-06-24 10:40:00,108.13,108.39,108.11,108.13,112200.0,72.8775,73.0527,72.864,72.8775,112200.0
2008-06-24 10:45:00,108.17,108.53,108.12,108.49,119800.0,72.9044,73.1471,72.8707,73.1201,119800.0
2008-06-24 10:50:00,108.48,108.53,107.95,108.0,109900.0,73.1134,73.1471,72.7562,72.7899,109900.0
2008-06-24 10:55:00,108.04,108.25,108.0,108.05,96100.0,72.8168,72.9584,72.7899,72.8236,96100.0
2008-06-24 11:00:00,108.05,108.17,107.78,107.99,129700.0,72.8236,72.9044,72.6416,72.7831,129700.0
2008-06-24 11:05:00,108.02,108.34,107.97,108.08,129200.0,72.8033,73.019,72.7696,72.8438,129200.0
2008-06-24 11:10:00,108.07,108.4,107.88,108.26,71800.0,72.837,73.0595,72.709,72.9651,71800.0
2008-06-24 11:15:00,108.25,108.42,108.02,108.42,103000.0,72.9584,73.0729,72.8033,73.0729,103000.0
2008-06-24 11:20:00,108.39,108.56,108.31,108.33,121400.0,73.0527,73.1673,72.9988,73.0123,121400.0
2008-06-24 11:25:00,108.32,108.93,108.3,108.78,188400.0,73.0055,73.4167,72.9921,73.3156,188400.0
2008-06-24 11:30:00,108.79,108.84,108.52,108.53,75600.0,73.3223,73.356,73.1403,73.1471,75600.0
2008-06-24 11:35:00,108.51,108.65,108.05,108.2,113000.0,73.1336,73.228,72.8236,72.9247,113000.0
2008-06-24 11:40:00,108.19,108.2,107.88,107.98,99600.0,72.9179,72.9247,72.709,72.7764,99600.0
2008-06-24 11:45:00,107.98,108.01,107.77,107.99,109800.0,72.7764,72.7966,72.6348,72.7831,109800.0
2008-06-24 11:50:00,108.0,108.22,107.79,108.22,96900.0,72.7899,72.9381,72.6483,72.9381,96900.0
2008-06-24 11:55:00,108.18,108.27,107.85,108.22,77900.0,72.9112,72.9718,72.6888,72.9381,77900.0
2008-06-24 12:00:00,108.23,108.33,107.98,108.06,57900.0,72.9449,73.0123,72.7764,72.8303,57900.0
2008-06-24 12:05:00,108.07,108.2,107.93,108.14,58900.0,72.837,72.9247,72.7427,72.8842,58900.0
2008-06-24 12:10:00,108.12,108.16,107.95,108.05,76100.0,72.8707,72.8977,72.7562,72.8236,76100.0
2008-06-24 12:15:00,108.04,108.08,107.78,107.82,52000.0,72.8168,72.8438,72.6416,72.6685,52000.0
2008-06-24 12:20:00,107.83,108.1,107.83,108.07,59600.0,72.6753,72.8573,72.6753,72.837,59600.0
2008-06-24 12:25:00,108.08,108.38,108.01,108.19,49900.0,72.8438,73.046,72.7966,72.9179,49900.0
2008-06-24 12:30:00,108.22,108.31,108.01,108.11,74100.0,72.9381,72.9988,72.7966,72.864,74100.0
2008-06-24 12:35:00,108.1,108.15,107.94,107.94,56100.0,72.8573,72.891,72.7494,72.7494,56100.0
2008-06-24 12:40:00,107.93,108.07,107.89,107.98,52200.0,72.7427,72.837,72.7157,72.7764,52200.0
2008-06-24 12:45:00,107.98,108.05,107.86,107.99,39600.0,72.7764,72.8236,72.6955,72.7831,39600.0
2008-06-24 12:50:00,107.98,108.16,107.94,108.11,57600.0,72.7764,72.8977,72.7494,72.864,57600.0
2008-06-24 12:55:00,108.1,108.27,108.02,108.08,35600.0,72.8573,72.9718,72.8033,72.8438,35600.0
2008-06-24 13:00:00,108.07,108.12,107.91,107.99,56800.0,72.837,72.8707,72.7292,72.7831,56800.0
2008-06-24 13:05:00,107.96,108.17,107.93,107.95,57400.0,72.7629,72.9044,72.7427,72.7562,57400.0
2008-06-24 13:10:00,107.95,108.1,107.95,108.04,51700.0,72.7562,72.8573,72.7562,72.8168,51700.0
2008-06-24 13:15:00,108.04,108.18,108.03,108.15,40600.0,72.8168,72.9112,72.8101,72.891,40600.0
2008-06-24 13:20:00,108.15,108.2,108.04,108.12,32600.0,72.891,72.9247,72.8168,72.8707,32600.0
2008-06-24 13:25:00,108.12,108.18,108.04,108.1,36700.0,72.8707,72.9112,72.8168,72.8573,36700.0
2008-06-24 13:30:00,108.11,108.11,107.91,107.97,67600.0,72.864,72.864,72.7292,72.7696,67600.0
2008-06-24 13:35:00,107.95,108.1,107.89,107.99,48300.0,72.7562,72.8573,72.7157,72.7831,48300.0
2008-06-24 13:40:00,107.97,108.07,107.9,108.05,70200.0,72.7696,72.837,72.7225,72.8236,70200.0
2008-06-24 13:45:00,108.05,108.24,107.96,108.06,69200.0,72.8236,72.9516,72.7629,72.8303,69200.0
2008-06-24 13:50:00,108.03,108.24,107.98,108.21,53100.0,72.8101,72.9516,72.7764,72.9314,53100.0
2008-06-24 13:55:00,108.21,108.41,108.2,108.34,63400.0,72.9314,73.0662,72.9247,73.019,63400.0
2008-06-24 14:00:00,108.32,108.5,108.3,108.36,65700.0,73.0055,73.1269,72.9921,73.0325,65700.0
2008-06-24 14:05:00,108.34,108.37,107.95,107.97,56200.0,73.019,73.0392,72.7562,72.7696,56200.0
2008-06-24 14:10:00,107.93,107.95,107.66,107.7,84000.0,72.7427,72.7562,72.5607,72.5877,84000.0
2008-06-24 14:15:00,107.7,107.86,107.55,107.66,70900.0,72.5877,72.6955,72.4866,72.5607,70900.0
2008-06-24 14:20:00,107.65,107.65,107.43,107.5,76700.0,72.554,72.554,72.4057,72.4529,76700.0
2008-06-24 14:25:00,107.49,107.82,107.48,107.75,91300.0,72.4461,72.6685,72.4394,72.6214,91300.0
2008-06-24 14:30:00,107.76,107.77,107.59,107.65,59400.0,72.6281,72.6348,72.5135,72.554,59400.0
2008-06-24 14:35:00,107.65,107.87,107.63,107.68,113500.0,72.554,72.7022,72.5405,72.5742,113500.0
2008-06-24 14:40:00,107.69,107.75,107.57,107.67,54900.0,72.5809,72.6214,72.5001,72.5674,54900.0
2008-06-24 14:45:00,107.65,107.85,107.5,107.62,72600.0,72.554,72.6888,72.4529,72.5338,72600.0
2008-06-24 14:50:00,107.62,107.8,107.57,107.76,59200.0,72.5338,72.6551,72.5001,72.6281,59200.0
2008-06-24 14:55:00,107.75,107.76,107.55,107.72,44800.0,72.6214,72.6281,72.4866,72.6011,44800.0
2008-06-24 15:00:00,107.71,107.76,107.58,107.6,82400.0,72.5944,72.6281,72.5068,72.5203,82400.0
2008-06-24 15:05:00,107.6,107.6,107.25,107.39,90300.0,72.5203,72.5203,72.2844,72.3787,90300.0
2008-06-24 15:10:00,107.38,107.4,107.25,107.28,94100.0,72.372,72.3855,72.2844,72.3046,94100.0
2008-06-24 15:15:00,107.27,107.47,107.25,107.42,74300.0,72.2979,72.4327,72.2844,72.399,74300.0
2008-06-24 15:20:00,107.42,107.45,107.25,107.29,99900.0,72.399,72.4192,72.2844,72.3113,99900.0
2008-06-24 15:25:00,107.29,107.34,106.72,106.82,145500.0,72.3113,72.345,71.9272,71.9946,145500.0
2008-06-24 15:30:00,106.82,106.86,106.72,106.76,97000.0,71.9946,72.0215,71.9272,71.9541,97000.0
2008-06-24 15:35:00,106.77,106.84,106.35,106.56,218700.0,71.9609,72.008,71.6778,71.8193,218700.0
2008-06-24 15:40:00,106.56,106.94,106.32,106.91,142100.0,71.8193,72.0754,71.6576,72.0552,142100.0
2008-06-24 15:45:00,106.93,106.97,106.63,106.65,131600.0,72.0687,72.0957,71.8665,71.88,131600.0
2008-06-24 15:50:00,106.64,106.85,106.5,106.79,183800.0,71.8732,72.0148,71.7789,71.9743,183800.0
2008-06-24 15:55:00,106.77,107.06,106.76,106.85,435300.0,71.9609,72.1563,71.9541,72.0148,435300.0
2008-06-25 09:30:00,107.37,107.6,106.09,106.17,151800.0,72.3653,72.5203,71.5026,71.5565,151800.0
2008-06-25 09:35:00,106.13,106.16,105.17,105.49,227400.0,71.5295,71.5497,70.8825,71.0982,227400.0
2008-06-25 09:40:00,105.49,105.71,105.25,105.41,141900.0,71.0982,71.2464,70.9364,71.0443,141900.0
2008-06-25 09:45:00,105.41,105.74,105.1,105.12,125500.0,71.0443,71.2667,70.8353,70.8488,125500.0
2008-06-25 09:50:00,105.12,105.54,104.99,105.07,150200.0,70.8488,71.1319,70.7612,70.8151,150200.0
2008-06-25 09:55:00,104.99,105.52,104.78,105.45,152200.0,70.7612,71.1184,70.6196,71.0712,152200.0
2008-06-25 10:00:00,105.48,105.77,105.31,105.51,135100.0,71.0914,71.2869,70.9769,71.1117,135100.0
2008-06-25 10:05:00,105.54,105.55,104.89,104.9,237400.0,71.1319,71.1386,70.6938,70.7005,237400.0
2008-06-25 10:10:00,104.89,105.0,104.48,104.5,237200.0,70.6938,70.7679,70.4175,70.4309,237200.0
2008-06-25 10:15:00,104.46,104.76,104.17,104.46,157600.0,70.404,70.6062,70.2085,70.404,157600.0
2008-06-25 10:20:00,104.49,104.51,104.24,104.27,94200.0,70.4242,70.4377,70.2557,70.2759,94200.0
2008-06-25 10:25:00,104.26,104.51,104.13,104.16,178600.0,70.2692,70.4377,70.1816,70.2018,178600.0
2008-06-25 10:30:00,104.16,104.47,103.93,103.98,243100.0,70.2018,70.4107,70.0468,70.0805,243100.0
2008-06-25 10:35:00,103.98,104.09,103.48,103.5,290200.0,70.0805,70.1546,69.7435,69.757,290200.0
2008-06-25 10:40:00,103.48,103.63,103.19,103.29,131300.0,69.7435,69.8446,69.548,69.6154,131300.0
2008-06-25 10:45:00,103.29,103.61,102.9,103.07,170600.0,69.6154,69.8311,69.3526,69.4671,170600.0
2008-06-25 10:50:00,103.07,103.07,102.76,102.89,159600.0,69.4671,69.4671,69.2582,69.3458,159600.0
2008-06-25 10:55:00,102.83,103.32,102.82,103.05,100800.0,69.3054,69.6356,69.2986,69.4537,100800.0
2008-06-25 11:00:00,103.05,103.26,102.94,103.19,190900.0,69.4537,69.5952,69.3795,69.548,190900.0
2008-06-25 11:05:00,103.17,103.19,102.8,102.88,122500.0,69.5345,69.548,69.2852,69.3391,122500.0
2008-06-25 11:10:00,102.88,103.3,102.83,103.16,134100.0,69.3391,69.6222,69.3054,69.5278,134100.0
2008-06-25 11:15:00,103.17,103.25,102.85,103.0,179600.0,69.5345,69.5885,69.3189,69.42,179600.0
2008-06-25 11:20:00,103.02,103.09,102.4,102.48,157800.0,69.4334,69.4806,69.0156,69.0695,157800.0
2008-06-25 11:25:00,102.48,102.57,102.37,102.46,72200.0,69.0695,69.1302,68.9954,69.056,72200.0
2008-06-25 11:30:00,102.46,102.6,102.35,102.36,119600.0,69.056,69.1504,68.9819,68.9886,119600.0
2008-06-25 11:35:00,102.34,102.43,102.17,102.42,77600.0,68.9751,69.0358,68.8606,69.0291,77600.0
2008-06-25 11:40:00,102.42,102.54,102.16,102.17,161400.0,69.0291,69.1099,68.8538,68.8606,161400.0
2008-06-25 11:45:00,102.17,102.68,102.13,102.65,118700.0,68.8606,69.2043,68.8336,69.1841,118700.0
2008-06-25 11:50:00,102.65,103.02,102.65,102.94,95300.0,69.1841,69.4334,69.1841,69.3795,95300.0
2008-06-25 11:55:00,102.9,103.0,102.59,102.63,96700.0,69.3526,69.42,69.1436,69.1706,96700.0
2008-06-25 12:00:00,102.6,102.85,102.47,102.85,69900.0,69.1504,69.3189,69.0628,69.3189,69900.0
2008-06-25 12:05:00,102.85,103.0,102.66,102.9,94000.0,69.3189,69.42,69.1908,69.3526,94000.0
2008-06-25 12:10:00,102.89,102.97,102.64,102.73,85900.0,69.3458,69.3997,69.1773,69.238,85900.0
2008-06-25 12:15:00,102.71,102.72,102.51,102.65,89400.0,69.2245,69.2312,69.0897,69.1841,89400.0
2008-06-25 12:20:00,102.67,102.95,102.66,102.89,109900.0,69.1975,69.3863,69.1908,69.3458,109900.0
2008-06-25 12:25:00,102.91,102.92,102.62,102.7,62100.0,69.3593,69.366,69.1638,69.2178,62100.0
2008-06-25 12:30:00,102.69,102.98,102.69,102.7,66700.0,69.211,69.4065,69.211,69.2178,66700.0
2008-06-25 12:35:00,102.7,102.78,102.55,102.74,49500.0,69.2178,69.2717,69.1167,69.2447,49500.0
2008-06-25 12:40:00,102.72,102.85,102.69,102.78,38000.0,69.2312,69.3189,69.211,69.2717,38000.0
2008-06-25 12:45:00,102.78,102.9,102.73,102.8,72100.0,69.2717,69.3526,69.238,69.2852,72100.0
2008-06-25 12:50:00,102.8,103.2,102.79,102.86,111500.0,69.2852,69.5548,69.2784,69.3256,111500.0
2008-06-25 12:55:00,102.88,103.01,102.87,102.93,57300.0,69.3391,69.4267,69.3323,69.3728,57300.0
2008-06-25 13:00:00,102.94,103.37,102.92,103.37,93100.0,69.3795,69.6693,69.366,69.6693,93100.0
2008-06-25 13:05:00,103.35,103.73,103.31,103.65,190200.0,69.6559,69.912,69.6289,69.858,190200.0
2008-06-25 13:10:00,103.65,103.73,103.55,103.68,125500.0,69.858,69.912,69.7907,69.8783,125500.0
2008-06-25 13:15:00,103.67,103.85,103.67,103.85,87000.0,69.8715,69.9928,69.8715,69.9928,87000.0
2008-06-25 13:20:00,103.84,103.91,103.44,103.49,137200.0,69.9861,70.0333,69.7165,69.7502,137200.0
2008-06-25 13:25:00,103.49,103.8,103.45,103.78,111800.0,69.7502,69.9591,69.7233,69.9457,111800.0
2008-06-25 13:30:00,103.78,103.92,103.69,103.9,120700.0,69.9457,70.04,69.885,70.0265,120700.0
2008-06-25 13:35:00,103.88,104.04,103.7,103.8,140200.0,70.0131,70.1209,69.8917,69.9591,140200.0
2008-06-25 13:40:00,103.8,103.95,103.64,103.93,81200.0,69.9591,70.0602,69.8513,70.0468,81200.0
2008-06-25 13:45:00,103.96,104.11,103.85,104.0,69400.0,70.067,70.1681,69.9928,70.0939,69400.0
2008-06-25 13:50:00,104.01,104.11,103.89,104.04,72400.0,70.1007,70.1681,70.0198,70.1209,72400.0
2008-06-25 13:55:00,104.03,104.3,104.03,104.28,154700.0,70.1142,70.2961,70.1142,70.2827,154700.0
2008-06-25 14:00:00,104.26,104.31,103.97,104.1,77800.0,70.2692,70.3029,70.0737,70.1613,77800.0
2008-06-25 14:05:00,104.07,104.31,103.75,104.04,124200.0,70.1411,70.3029,69.9254,70.1209,124200.0
2008-06-25 14:10:00,104.11,104.89,103.83,104.63,207700.0,70.1681,70.6938,69.9794,70.5185,207700.0
2008-06-25 14:15:00,104.69,105.44,104.62,105.36,249600.0,70.559,71.0645,70.5118,71.0106,249600.0
2008-06-25 14:20:00,105.31,105.39,104.62,104.83,125200.0,70.9769,71.0308,70.5118,70.6533,125200.0
2008-06-25 14:25:00,104.87,104.93,104.57,104.61,138700.0,70.6803,70.7207,70.4781,70.5051,138700.0
2008-06-25 14:30:00,104.65,105.05,104.5,105.05,141600.0,70.532,70.8016,70.4309,70.8016,141600.0
2008-06-25 14:35:00,105.04,105.28,104.93,104.96,127400.0,70.7949,70.9566,70.7207,70.741,127400.0
2008-06-25 14:40:00,104.99,105.14,104.69,105.07,81400.0,70.7612,70.8623,70.559,70.8151,81400.0
2008-06-25 14:45:00,105.07,105.16,104.63,105.14,75800.0,70.8151,70.8758,70.5185,70.8623,75800.0
2008-06-25 14:50:00,105.18,105.65,105.13,105.62,93300.0,70.8892,71.206,70.8555,71.1858,93300.0
2008-06-25 14:55:00,105.61,105.69,105.27,105.66,114500.0,71.1791,71.233,70.9499,71.2127,114500.0
2008-06-25 15:00:00,105.72,106.24,105.67,106.01,136400.0,71.2532,71.6037,71.2195,71.4486,136400.0
2008-06-25 15:05:00,106.01,106.21,105.86,105.88,76200.0,71.4486,71.5834,71.3475,71.361,76200.0
2008-06-25 15:10:00,105.87,105.92,105.73,105.82,91900.0,71.3543,71.388,71.2599,71.3206,91900.0
2008-06-25 15:15:00,105.82,106.07,105.8,106.03,79800.0,71.3206,71.4891,71.3071,71.4621,79800.0
2008-06-25 15:20:00,106.02,106.02,105.63,105.87,102100.0,71.4554,71.4554,71.1925,71.3543,102100.0
2008-06-25 15:25:00,105.87,106.09,105.78,106.03,111600.0,71.3543,71.5026,71.2936,71.4621,111600.0
2008-06-25 15:30:00,106.09,106.09,105.8,105.81,130200.0,71.5026,71.5026,71.3071,71.3138,130200.0
2008-06-25 15:35:00,105.81,105.84,105.49,105.74,204200.0,71.3138,71.3341,71.0982,71.2667,204200.0
2008-06-25 15:40:00,105.73,105.96,105.6,105.84,168600.0,71.2599,71.4149,71.1723,71.3341,168600.0
2008-06-25 15:45:00,105.88,105.89,105.29,105.32,174000.0,71.361,71.3678,70.9634,70.9836,174000.0
2008-06-25 15:50:00,105.35,105.63,105.3,105.57,176600.0,71.0038,71.1925,70.9701,71.1521,176600.0
2008-06-25 15:55:00,105.56,105.64,105.16,105.27,329900.0,71.1454,71.1993,70.8758,70.9499,329900.0
2008-06-26 09:30:00,104.75,106.03,104.58,106.03,275800.0,70.5994,71.4621,70.4849,71.4621,275800.0
2008-06-26 09:35:00,106.03,106.14,104.75,104.84,151500.0,71.4621,71.5363,70.5994,70.6601,151500.0
2008-06-26 09:40:00,104.81,105.0,104.07,104.84,201600.0,70.6399,70.7679,70.1411,70.6601,201600.0
2008-06-26 09:45:00,104.89,106.25,104.85,106.19,118000.0,70.6938,71.6104,70.6668,71.57,118000.0
2008-06-26 09:50:00,106.22,106.67,106.17,106.43,152500.0,71.5902,71.8935,71.5565,71.7317,152500.0
2008-06-26 09:55:00,106.43,107.08,106.42,106.74,190900.0,71.7317,72.1698,71.725,71.9406,190900.0
2008-06-26 10:00:00,106.73,107.19,106.53,106.53,246100.0,71.9339,72.2439,71.7991,71.7991,246100.0
2008-06-26 10:05:00,106.58,106.92,106.47,106.66,200000.0,71.8328,72.062,71.7587,71.8867,200000.0
2008-06-26 10:10:00,106.66,107.13,106.62,106.79,198900.0,71.8867,72.2035,71.8598,71.9743,198900.0
2008-06-26 10:15:00,106.79,106.86,106.45,106.56,137000.0,71.9743,72.0215,71.7452,71.8193,137000.0
2008-06-26 10:20:00,106.52,106.57,105.8,105.92,108700.0,71.7924,71.8261,71.3071,71.388,108700.0
2008-06-26 10:25:00,105.91,106.04,105.7,105.94,101400.0,71.3812,71.4689,71.2397,71.4015,101400.0
2008-06-26 10:30:00,105.94,105.95,105.23,105.23,104700.0,71.4015,71.4082,70.9229,70.9229,104700.0
2008-06-26 10:35:00,105.22,106.06,105.2,105.65,164800.0,70.9162,71.4823,70.9027,71.206,164800.0
2008-06-26 10:40:00,105.63,105.7,105.2,105.7,46000.0,71.1925,71.2397,70.9027,71.2397,46000.0
2008-06-26 10:45:00,105.69,105.72,104.72,104.76,93200.0,71.233,71.2532,70.5792,70.6062,93200.0
2008-06-26 10:50:00,104.76,105.1,104.63,104.67,117000.0,70.6062,70.8353,70.5185,70.5455,117000.0
2008-06-26 10:55:00,104.65,105.37,104.59,104.63,81800.0,70.532,71.0173,70.4916,70.5185,81800.0
2008-06-26 11:00:00,104.67,104.88,104.27,104.86,80700.0,70.5455,70.687,70.2759,70.6736,80700.0
2008-06-26 11:05:00,104.87,105.4,104.8,104.86,84100.0,70.6803,71.0375,70.6331,70.6736,84100.0
2008-06-26 11:10:00,104.83,104.89,104.49,104.6,114000.0,70.6533,70.6938,70.4242,70.4983,114000.0
2008-06-26 11:15:00,104.63,104.7,104.33,104.38,93400.0,70.5185,70.5657,70.3164,70.3501,93400.0
2008-06-26 11:20:00,104.38,104.41,103.63,103.63,187600.0,70.3501,70.3703,69.8446,69.8446,187600.0
2008-06-26 11:25:00,103.63,103.8,103.34,103.47,125900.0,69.8446,69.9591,69.6491,69.7367,125900.0
2008-06-26 11:30:00,103.47,103.98,103.32,103.89,84200.0,69.7367,70.0805,69.6356,70.0198,84200.0
2008-06-26 11:35:00,103.86,103.88,103.49,103.69,52000.0,69.9996,70.0131,69.7502,69.885,52000.0
2008-06-26 11:40:00,103.69,104.24,103.64,104.23,70100.0,69.885,70.2557,69.8513,70.249,70100.0
2008-06-26 11:45:00,104.17,104.35,103.83,104.08,54400.0,70.2085,70.3298,69.9794,70.1479,54400.0
2008-06-26 11:50:00,104.07,104.17,103.83,103.83,43700.0,70.1411,70.2085,69.9794,69.9794,43700.0
2008-06-26 11:55:00,103.87,104.16,103.83,103.97,61900.0,70.0063,70.2018,69.9794,70.0737,61900.0
2008-06-26 12:00:00,103.97,104.01,103.77,103.88,41000.0,70.0737,70.1007,69.9389,70.0131,41000.0
2008-06-26 12:05:00,103.9,104.07,103.42,103.42,60600.0,70.0265,70.1411,69.703,69.703,60600.0
2008-06-26 12:10:00,103.41,103.41,102.84,102.85,94100.0,69.6963,69.6963,69.3121,69.3189,94100.0
2008-06-26 12:15:00,102.91,103.11,102.75,103.01,65600.0,69.3593,69.4941,69.2515,69.4267,65600.0
2008-06-26 12:20:00,102.98,103.41,102.91,103.31,79500.0,69.4065,69.6963,69.3593,69.6289,79500.0
2008-06-26 12:25:00,103.33,103.37,103.05,103.19,50000.0,69.6424,69.6693,69.4537,69.548,50000.0
2008-06-26 12:30:00,103.19,103.22,102.99,102.99,48100.0,69.548,69.5682,69.4132,69.4132,48100.0
2008-06-26 12:35:00,102.98,103.25,102.9,103.18,47100.0,69.4065,69.5885,69.3526,69.5413,47100.0
2008-06-26 12:40:00,103.18,103.38,103.02,103.26,46300.0,69.5413,69.6761,69.4334,69.5952,46300.0
2008-06-26 12:45:00,103.28,103.7,103.15,103.65,58100.0,69.6087,69.8917,69.5211,69.858,58100.0
2008-06-26 12:50:00,103.65,103.89,103.58,103.74,68800.0,69.858,70.0198,69.8109,69.9187,68800.0
2008-06-26 12:55:00,103.78,104.32,103.78,104.2,72500.0,69.9457,70.3096,69.9457,70.2287,72500.0
2008-06-26 13:00:00,104.23,104.4,103.94,104.01,56200.0,70.249,70.3635,70.0535,70.1007,56200.0
2008-06-26 13:05:00,104.01,104.32,103.98,104.0,39500.0,70.1007,70.3096,70.0805,70.0939,39500.0
2008-06-26 13:10:00,104.02,104.19,104.0,104.14,24500.0,70.1074,70.222,70.0939,70.1883,24500.0
2008-06-26 13:15:00,104.1,104.24,104.01,104.24,27200.0,70.1613,70.2557,70.1007,70.2557,27200.0
2008-06-26 13:20:00,104.24,104.33,104.17,104.22,32500.0,70.2557,70.3164,70.2085,70.2422,32500.0
2008-06-26 13:25:00,104.19,104.26,103.92,104.07,78200.0,70.222,70.2692,70.04,70.1411,78200.0
2008-06-26 13:30:00,104.07,104.23,104.03,104.09,57200.0,70.1411,70.249,70.1142,70.1546,57200.0
2008-06-26 13:35:00,104.09,104.26,103.84,104.26,42400.0,70.1546,70.2692,69.9861,70.2692,42400.0
2008-06-26 13:40:00,104.2,104.56,104.2,104.49,53700.0,70.2287,70.4714,70.2287,70.4242,53700.0
2008-06-26 13:45:00,104.5,104.83,104.49,104.5,42900.0,70.4309,70.6533,70.4242,70.4309,42900.0
2008-06-26 13:50:00,104.49,104.84,104.44,104.83,30500.0,70.4242,70.6601,70.3905,70.6533,30500.0
2008-06-26 13:55:00,104.84,104.84,104.62,104.74,33000.0,70.6601,70.6601,70.5118,70.5927,33000.0
2008-06-26 14:00:00,104.74,105.15,104.66,105.15,45500.0,70.5927,70.869,70.5388,70.869,45500.0
2008-06-26 14:05:00,105.15,105.31,105.06,105.07,79200.0,70.869,70.9769,70.8084,70.8151,79200.0
2008-06-26 14:10:00,105.07,105.22,105.0,105.11,85400.0,70.8151,70.9162,70.7679,70.8421,85400.0
2008-06-26 14:15:00,105.11,105.15,104.86,104.99,115700.0,70.8421,70.869,70.6736,70.7612,115700.0
2008-06-26 14:20:00,104.97,105.06,104.66,104.97,116700.0,70.7477,70.8084,70.5388,70.7477,116700.0
2008-06-26 14:25:00,104.95,105.42,104.55,105.32,209900.0,70.7342,71.051,70.4646,70.9836,209900.0
2008-06-26 14:30:00,105.3,105.42,105.09,105.09,64800.0,70.9701,71.051,70.8286,70.8286,64800.0
2008-06-26 14:35:00,105.09,105.09,104.85,104.89,85800.0,70.8286,70.8286,70.6668,70.6938,85800.0
2008-06-26 14:40:00,104.89,105.09,104.75,104.9,76500.0,70.6938,70.8286,70.5994,70.7005,76500.0
2008-06-26 14:45:00,104.94,105.23,104.91,105.07,74600.0,70.7275,70.9229,70.7073,70.8151,74600.0
2008-06-26 14:50:00,105.06,105.15,104.87,104.92,71800.0,70.8084,70.869,70.6803,70.714,71800.0
2008-06-26 14:55:00,104.89,104.93,104.28,104.3,94600.0,70.6938,70.7207,70.2827,70.2961,94600.0
2008-06-26 15:00:00,104.29,104.81,104.2,104.76,95100.0,70.2894,70.6399,70.2287,70.6062,95100.0
2008-06-26 15:05:00,104.76,105.03,104.56,104.98,77000.0,70.6062,70.7881,70.4714,70.7544,77000.0
2008-06-26 15:10:00,104.98,105.02,104.63,104.63,58000.0,70.7544,70.7814,70.5185,70.5185,58000.0
2008-06-26 15:15:00,104.65,105.0,104.63,104.73,66000.0,70.532,70.7679,70.5185,70.5859,66000.0
2008-06-26 15:20:00,104.71,105.02,104.57,104.94,79800.0,70.5725,70.7814,70.4781,70.7275,79800.0
2008-06-26 15:25:00,104.93,105.36,104.93,105.07,143400.0,70.7207,71.0106,70.7207,70.8151,143400.0
2008-06-26 15:30:00,105.07,105.16,104.93,105.02,94000.0,70.8151,70.8758,70.7207,70.7814,94000.0
2008-06-26 15:35:00,105.02,105.08,104.85,105.01,118400.0,70.7814,70.8218,70.6668,70.7747,118400.0
2008-06-26 15:40:00,105.02,105.45,104.94,105.41,194200.0,70.7814,71.0712,70.7275,71.0443,194200.0
2008-06-26 15:45:00,105.41,105.45,105.09,105.45,161000.0,71.0443,71.0712,70.8286,71.0712,161000.0
2008-06-26 15:50:00,105.45,105.45,105.03,105.12,218300.0,71.0712,71.0712,70.7881,70.8488,218300.0
2008-06-26 15:55:00,105.14,105.26,104.93,104.96,241000.0,70.8623,70.9432,70.7207,70.741,241000.0
2008-06-27 09:30:00,105.33,105.5,104.83,104.88,196500.0,70.9903,71.1049,70.6533,70.687,196500.0
2008-06-27 09:35:00,104.88,105.91,104.83,105.45,145300.0,70.687,71.3812,70.6533,71.0712,145300.0
2008-06-27 09:40:00,105.41,105.89,105.37,105.55,141100.0,71.0443,71.3678,71.0173,71.1386,141100.0
2008-06-27 09:45:00,105.55,106.2,105.33,106.19,135800.0,71.1386,71.5767,70.9903,71.57,135800.0
2008-06-27 09:50:00,106.21,106.24,105.59,105.92,120300.0,71.5834,71.6037,71.1656,71.388,120300.0
2008-06-27 09:55:00,105.93,106.7,105.77,106.51,131800.0,71.3947,71.9137,71.2869,71.7856,131800.0
2008-06-27 10:00:00,106.54,106.69,105.33,105.63,169000.0,71.8059,71.9069,70.9903,71.1925,169000.0
2008-06-27 10:05:00,105.63,106.24,105.61,105.82,139900.0,71.1925,71.6037,71.1791,71.3206,139900.0
2008-06-27 10:10:00,105.8,106.39,105.66,106.0,115300.0,71.3071,71.7048,71.2127,71.4419,115300.0
2008-06-27 10:15:00,106.0,106.25,105.87,106.21,65300.0,71.4419,71.6104,71.3543,71.5834,65300.0
2008-06-27 10:20:00,106.25,106.48,106.17,106.38,57300.0,71.6104,71.7654,71.5565,71.698,57300.0
2008-06-27 10:25:00,106.41,106.75,106.28,106.73,78800.0,71.7182,71.9474,71.6306,71.9339,78800.0
2008-06-27 10:30:00,106.69,107.06,106.66,106.7,124900.0,71.9069,72.1563,71.8867,71.9137,124900.0
2008-06-27 10:35:00,106.64,106.98,106.56,106.75,81000.0,71.8732,72.1024,71.8193,71.9474,81000.0
2008-06-27 10:40:00,106.73,107.02,106.69,106.73,106600.0,71.9339,72.1294,71.9069,71.9339,106600.0
2008-06-27 10:45:00,106.7,107.0,106.62,106.91,117800.0,71.9137,72.1159,71.8598,72.0552,117800.0
2008-06-27 10:50:00,106.9,107.0,106.61,106.64,91600.0,72.0485,72.1159,71.853,71.8732,91600.0
2008-06-27 10:55:00,106.66,106.77,106.26,106.31,89700.0,71.8867,71.9609,71.6171,71.6508,89700.0
2008-06-27 11:00:00,106.32,106.42,105.72,105.89,105900.0,71.6576,71.725,71.2532,71.3678,105900.0
2008-06-27 11:05:00,105.89,106.45,105.87,106.27,69000.0,71.3678,71.7452,71.3543,71.6239,69000.0
2008-06-27 11:10:00,106.26,106.32,105.75,105.75,75500.0,71.6171,71.6576,71.2734,71.2734,75500.0
2008-06-27 11:15:00,105.75,105.86,105.56,105.78,70600.0,71.2734,71.3475,71.1454,71.2936,70600.0
2008-06-27 11:20:00,105.8,106.06,105.69,105.9,59200.0,71.3071,71.4823,71.233,71.3745,59200.0
2008-06-27 11:25:00,105.94,106.24,105.93,106.24,90400.0,71.4015,71.6037,71.3947,71.6037,90400.0
2008-06-27 11:30:00,106.24,106.26,106.03,106.21,84900.0,71.6037,71.6171,71.4621,71.5834,84900.0
2008-06-27 11:35:00,106.22,106.39,106.1,106.37,67400.0,71.5902,71.7048,71.5093,71.6913,67400.0
2008-06-27 11:40:00,106.37,106.6,106.31,106.59,94900.0,71.6913,71.8463,71.6508,71.8396,94900.0
2008-06-27 11:45:00,106.59,106.76,106.45,106.6,165100.0,71.8396,71.9541,71.7452,71.8463,165100.0
2008-06-27 11:50:00,106.6,106.74,106.48,106.65,117700.0,71.8463,71.9406,71.7654,71.88,117700.0
2008-06-27 11:55:00,106.63,106.9,106.62,106.81,54600.0,71.8665,72.0485,71.8598,71.9878,54600.0
2008-06-27 12:00:00,106.79,106.96,106.65,106.73,98500.0,71.9743,72.0889,71.88,71.9339,98500.0
2008-06-27 12:05:00,106.72,107.05,106.67,107.05,72600.0,71.9272,72.1496,71.8935,72.1496,72600.0
2008-06-27 12:10:00,107.06,107.11,106.86,107.05,72200.0,72.1563,72.19,72.0215,72.1496,72200.0
2008-06-27 12:15:00,107.02,107.04,106.85,106.99,75100.0,72.1294,72.1428,72.0148,72.1091,75100.0
2008-06-27 12:20:00,106.97,107.11,106.91,107.09,82500.0,72.0957,72.19,72.0552,72.1765,82500.0
2008-06-27 12:25:00,107.09,107.3,107.08,107.29,79400.0,72.1765,72.3181,72.1698,72.3113,79400.0
2008-06-27 12:30:00,107.28,107.33,107.1,107.18,81700.0,72.3046,72.3383,72.1833,72.2372,81700.0
2008-06-27 12:35:00,107.15,107.23,107.07,107.13,58200.0,72.217,72.2709,72.1631,72.2035,58200.0
2008-06-27 12:40:00,107.13,107.19,106.73,106.82,73800.0,72.2035,72.2439,71.9339,71.9946,73800.0
2008-06-27 12:45:00,106.85,106.96,106.71,106.86,59000.0,72.0148,72.0889,71.9204,72.0215,59000.0
2008-06-27 12:50:00,106.9,106.93,106.5,106.5,78900.0,72.0485,72.0687,71.7789,71.7789,78900.0
2008-06-27 12:55:00,106.51,106.63,106.15,106.3,123900.0,71.7856,71.8665,71.543,71.6441,123900.0
2008-06-27 13:00:00,106.27,106.37,105.94,105.98,69600.0,71.6239,71.6913,71.4015,71.4284,69600.0
2008-06-27 13:05:00,105.98,106.13,105.98,106.08,54000.0,71.4284,71.5295,71.4284,71.4958,54000.0
2008-06-27 13:10:00,106.08,106.11,105.49,105.58,84100.0,71.4958,71.516,71.0982,71.1588,84100.0
2008-06-27 13:15:00,105.53,105.97,105.46,105.94,55600.0,71.1251,71.4217,71.078,71.4015,55600.0
2008-06-27 13:20:00,105.94,105.95,105.64,105.7,44600.0,71.4015,71.4082,71.1993,71.2397,44600.0
2008-06-27 13:25:00,105.72,105.84,105.63,105.72,46000.0,71.2532,71.3341,71.1925,71.2532,46000.0
2008-06-27 13:30:00,105.76,105.94,105.71,105.94,33900.0,71.2801,71.4015,71.2464,71.4015,33900.0
2008-06-27 13:35:00,105.92,106.25,105.83,105.88,53600.0,71.388,71.6104,71.3273,71.361,53600.0
2008-06-27 13:40:00,105.88,106.2,105.81,106.01,36800.0,71.361,71.5767,71.3138,71.4486,36800.0
2008-06-27 13:45:00,106.06,106.25,105.92,106.04,41100.0,71.4823,71.6104,71.388,71.4689,41100.0
2008-06-27 13:50:00,106.05,106.07,105.6,105.75,62500.0,71.4756,71.4891,71.1723,71.2734,62500.0
2008-06-27 13:55:00,105.77,105.99,105.75,105.95,48900.0,71.2869,71.4352,71.2734,71.4082,48900.0
2008-06-27 14:00:00,105.93,106.13,105.77,105.83,61900.0,71.3947,71.5295,71.2869,71.3273,61900.0
2008-06-27 14:05:00,105.84,105.93,105.7,105.78,49700.0,71.3341,71.3947,71.2397,71.2936,49700.0
2008-06-27 14:10:00,105.75,105.81,105.61,105.7,79100.0,71.2734,71.3138,71.1791,71.2397,79100.0
2008-06-27 14:15:00,105.67,106.03,105.62,105.84,53300.0,71.2195,71.4621,71.1858,71.3341,53300.0
2008-06-27 14:20:00,105.84,106.11,105.81,106.03,59700.0,71.3341,71.516,71.3138,71.4621,59700.0
2008-06-27 14:25:00,106.01,106.04,105.75,105.86,78600.0,71.4486,71.4689,71.2734,71.3475,78600.0
2008-06-27 14:30:00,105.86,106.09,105.81,106.0,73200.0,71.3475,71.5026,71.3138,71.4419,73200.0
2008-06-27 14:35:00,105.96,106.02,105.79,105.79,53900.0,71.4149,71.4554,71.3004,71.3004,53900.0
2008-06-27 14:40:00,105.81,106.16,105.81,106.16,60900.0,71.3138,71.5497,71.3138,71.5497,60900.0
2008-06-27 14:45:00,106.15,106.19,105.93,106.08,69200.0,71.543,71.57,71.3947,71.4958,69200.0
2008-06-27 14:50:00,106.1,106.2,106.02,106.11,61700.0,71.5093,71.5767,71.4554,71.516,61700.0
2008-06-27 14:55:00,106.1,106.2,105.88,106.16,53800.0,71.5093,71.5767,71.361,71.5497,53800.0
2008-06-27 15:00:00,106.16,106.19,105.73,105.74,79400.0,71.5497,71.57,71.2599,71.2667,79400.0
2008-06-27 15:05:00,105.73,105.81,105.65,105.8,77500.0,71.2599,71.3138,71.206,71.3071,77500.0
2008-06-27 15:10:00,105.79,105.9,105.68,105.75,115300.0,71.3004,71.3745,71.2262,71.2734,115300.0
2008-06-27 15:15:00,105.75,105.78,105.5,105.56,89000.0,71.2734,71.2936,71.1049,71.1454,89000.0
2008-06-27 15:20:00,105.56,105.84,105.45,105.62,96200.0,71.1454,71.3341,71.0712,71.1858,96200.0
2008-06-27 15:25:00,105.61,105.65,105.41,105.5,79500.0,71.1791,71.206,71.0443,71.1049,79500.0
2008-06-27 15:30:00,105.5,105.52,105.24,105.37,96700.0,71.1049,71.1184,70.9297,71.0173,96700.0
2008-06-27 15:35:00,105.36,105.6,105.28,105.3,73200.0,71.0106,71.1723,70.9566,70.9701,73200.0
2008-06-27 15:40:00,105.29,106.07,105.27,105.9,169500.0,70.9634,71.4891,70.9499,71.3745,169500.0
2008-06-27 15:45:00,105.91,105.92,105.66,105.83,169700.0,71.3812,71.388,71.2127,71.3273,169700.0
2008-06-27 15:50:00,105.83,106.03,105.79,106.0,173500.0,71.3273,71.4621,71.3004,71.4419,173500.0
2008-06-27 15:55:00,106.02,106.2,105.9,106.05,296200.0,71.4554,71.5767,71.3745,71.4756,296200.0
2008-06-30 09:30:00,106.27,107.32,106.27,107.26,176200.0,71.6239,72.3316,71.6239,72.2911,176200.0
2008-06-30 09:35:00,107.26,107.7,107.26,107.59,107000.0,72.2911,72.5877,72.2911,72.5135,107000.0
2008-06-30 09:40:00,107.6,107.62,107.22,107.44,110700.0,72.5203,72.5338,72.2642,72.4124,110700.0
2008-06-30 09:45:00,107.49,107.55,107.11,107.55,125400.0,72.4461,72.4866,72.19,72.4866,125400.0
2008-06-30 09:50:00,107.55,108.36,107.53,108.36,121100.0,72.4866,73.0325,72.4731,73.0325,121100.0
2008-06-30 09:55:00,108.36,108.49,108.22,108.28,177100.0,73.0325,73.1201,72.9381,72.9786,177100.0
2008-06-30 10:00:00,108.24,108.5,108.07,108.24,108200.0,72.9516,73.1269,72.837,72.9516,108200.0
2008-06-30 10:05:00,108.24,108.54,108.21,108.24,131900.0,72.9516,73.1538,72.9314,72.9516,131900.0
2008-06-30 10:10:00,108.28,108.35,108.0,108.13,127900.0,72.9786,73.0258,72.7899,72.8775,127900.0
2008-06-30 10:15:00,108.14,108.29,107.86,107.89,121100.0,72.8842,72.9853,72.6955,72.7157,121100.0
2008-06-30 10:20:00,107.87,107.94,107.44,107.64,137600.0,72.7022,72.7494,72.4124,72.5472,137600.0
2008-06-30 10:25:00,107.64,107.99,107.63,107.94,81200.0,72.5472,72.7831,72.5405,72.7494,81200.0
2008-06-30 10:30:00,107.91,108.13,107.84,108.01,88800.0,72.7292,72.8775,72.682,72.7966,88800.0
2008-06-30 10:35:00,108.01,108.35,108.01,108.08,137100.0,72.7966,73.0258,72.7966,72.8438,137100.0
2008-06-30 10:40:00,108.07,108.31,108.02,108.31,94400.0,72.837,72.9988,72.8033,72.9988,94400.0
2008-06-30 10:45:00,108.3,108.58,108.19,108.51,90400.0,72.9921,73.1808,72.9179,73.1336,90400.0
2008-06-30 10:50:00,108.55,108.55,108.23,108.28,112600.0,73.1606,73.1606,72.9449,72.9786,112600.0
2008-06-30 10:55:00,108.3,108.62,108.29,108.54,78200.0,72.9921,73.2077,72.9853,73.1538,78200.0
2008-06-30 11:00:00,108.57,108.65,108.06,108.1,129600.0,73.174,73.228,72.8303,72.8573,129600.0
2008-06-30 11:05:00,108.05,108.33,108.05,108.3,50400.0,72.8236,73.0123,72.8236,72.9921,50400.0
2008-06-30 11:10:00,108.3,108.36,108.01,108.1,62700.0,72.9921,73.0325,72.7966,72.8573,62700.0
2008-06-30 11:15:00,108.1,108.2,107.73,107.81,135500.0,72.8573,72.9247,72.6079,72.6618,135500.0
2008-06-30 11:20:00,107.81,107.99,107.68,107.89,147800.0,72.6618,72.7831,72.5742,72.7157,147800.0
2008-06-30 11:25:00,107.88,107.93,107.42,107.48,144000.0,72.709,72.7427,72.399,72.4394,144000.0
2008-06-30 11:30:00,107.44,107.55,107.25,107.33,77600.0,72.4124,72.4866,72.2844,72.3383,77600.0
2008-06-30 11:35:00,107.33,107.4,107.02,107.25,133600.0,72.3383,72.3855,72.1294,72.2844,133600.0
2008-06-30 11:40:00,107.25,107.56,107.09,107.55,89200.0,72.2844,72.4933,72.1765,72.4866,89200.0
2008-06-30 11:45:00,107.53,107.81,107.53,107.63,93400.0,72.4731,72.6618,72.4731,72.5405,93400.0
2008-06-30 11:50:00,107.63,107.96,107.63,107.87,76900.0,72.5405,72.7629,72.5405,72.7022,76900.0
2008-06-30 11:55:00,107.84,107.96,107.62,107.64,103800.0,72.682,72.7629,72.5338,72.5472,103800.0
2008-06-30 12:00:00,107.66,107.9,107.66,107.8,44000.0,72.5607,72.7225,72.5607,72.6551,44000.0
2008-06-30 12:05:00,107.78,108.18,107.64,107.88,102900.0,72.6416,72.9112,72.5472,72.709,102900.0
2008-06-30 12:10:00,107.86,108.18,107.79,108.14,87400.0,72.6955,72.9112,72.6483,72.8842,87400.0
2008-06-30 12:15:00,108.14,108.15,108.01,108.05,46800.0,72.8842,72.891,72.7966,72.8236,46800.0
2008-06-30 12:20:00,108.07,108.07,107.71,107.71,82400.0,72.837,72.837,72.5944,72.5944,82400.0
2008-06-30 12:25:00,107.71,107.9,107.65,107.72,52200.0,72.5944,72.7225,72.554,72.6011,52200.0
2008-06-30 12:30:00,107.72,107.79,107.54,107.71,66900.0,72.6011,72.6483,72.4798,72.5944,66900.0
2008-06-30 12:35:00,107.7,108.37,107.65,108.35,108900.0,72.5877,73.0392,72.554,73.0258,108900.0
2008-06-30 12:40:00,108.34,108.35,107.96,108.13,35900.0,73.019,73.0258,72.7629,72.8775,35900.0
2008-06-30 12:45:00,108.13,108.4,107.9,108.13,86500.0,72.8775,73.0595,72.7225,72.8775,86500.0
2008-06-30 12:50:00,108.12,108.12,107.97,108.01,25700.0,72.8707,72.8707,72.7696,72.7966,25700.0
2008-06-30 12:55:00,108.01,108.01,107.47,107.47,47500.0,72.7966,72.7966,72.4327,72.4327,47500.0
2008-06-30 13:00:00,107.47,107.69,107.4,107.67,50100.0,72.4327,72.5809,72.3855,72.5674,50100.0
2008-06-30 13:05:00,107.71,107.95,107.62,107.77,57700.0,72.5944,72.7562,72.5338,72.6348,57700.0
2008-06-30 13:10:00,107.78,107.97,107.78,107.84,47300.0,72.6416,72.7696,72.6416,72.682,47300.0
2008-06-30 13:15:00,107.84,107.96,107.78,107.85,77600.0,72.682,72.7629,72.6416,72.6888,77600.0
2008-06-30 13:20:00,107.87,108.0,107.86,107.86,58300.0,72.7022,72.7899,72.6955,72.6955,58300.0
2008-06-30 13:25:00,107.86,107.99,107.75,107.89,51200.0,72.6955,72.7831,72.6214,72.7157,51200.0
2008-06-30 13:30:00,107.86,107.88,107.5,107.55,35900.0,72.6955,72.709,72.4529,72.4866,35900.0
2008-06-30 13:35:00,107.55,107.59,107.29,107.37,45100.0,72.4866,72.5135,72.3113,72.3653,45100.0
2008-06-30 13:40:00,107.41,107.48,107.29,107.4,46600.0,72.3922,72.4394,72.3113,72.3855,46600.0
2008-06-30 13:45:00,107.4,107.78,107.34,107.57,71200.0,72.3855,72.6416,72.345,72.5001,71200.0
2008-06-30 13:50:00,107.59,107.61,107.36,107.39,59400.0,72.5135,72.527,72.3585,72.3787,59400.0
2008-06-30 13:55:00,107.38,107.5,107.32,107.43,56900.0,72.372,72.4529,72.3316,72.4057,56900.0
2008-06-30 14:00:00,107.4,107.43,107.25,107.34,58200.0,72.3855,72.4057,72.2844,72.345,58200.0
2008-06-30 14:05:00,107.34,107.57,107.24,107.45,86500.0,72.345,72.5001,72.2776,72.4192,86500.0
2008-06-30 14:10:00,107.46,107.62,107.37,107.45,46500.0,72.4259,72.5338,72.3653,72.4192,46500.0
2008-06-30 14:15:00,107.46,107.48,107.27,107.29,55400.0,72.4259,72.4394,72.2979,72.3113,55400.0
2008-06-30 14:20:00,107.27,107.54,107.26,107.49,100900.0,72.2979,72.4798,72.2911,72.4461,100900.0
2008-06-30 14:25:00,107.47,107.75,107.39,107.63,76600.0,72.4327,72.6214,72.3787,72.5405,76600.0
2008-06-30 14:30:00,107.65,107.71,107.51,107.58,126800.0,72.554,72.5944,72.4596,72.5068,126800.0
2008-06-30 14:35:00,107.61,107.73,107.54,107.58,81400.0,72.527,72.6079,72.4798,72.5068,81400.0
2008-06-30 14:40:00,107.56,107.71,107.41,107.59,82200.0,72.4933,72.5944,72.3922,72.5135,82200.0
2008-06-30 14:45:00,107.59,107.69,107.52,107.64,63300.0,72.5135,72.5809,72.4664,72.5472,63300.0
2008-06-30 14:50:00,107.63,107.69,107.49,107.53,42500.0,72.5405,72.5809,72.4461,72.4731,42500.0
2008-06-30 14:55:00,107.54,107.66,107.42,107.58,45700.0,72.4798,72.5607,72.399,72.5068,45700.0
2008-06-30 15:00:00,107.55,107.83,107.55,107.81,41200.0,72.4866,72.6753,72.4866,72.6618,41200.0
2008-06-30 15:05:00,107.83,108.16,107.76,107.79,70800.0,72.6753,72.8977,72.6281,72.6483,70800.0
2008-06-30 15:10:00,107.79,108.1,107.79,108.01,93600.0,72.6483,72.8573,72.6483,72.7966,93600.0
2008-06-30 15:15:00,108.0,108.12,107.6,107.66,99200.0,72.7899,72.8707,72.5203,72.5607,99200.0
2008-06-30 15:20:00,107.65,107.98,107.56,107.96,64300.0,72.554,72.7764,72.4933,72.7629,64300.0
2008-06-30 15:25:00,107.97,108.16,107.84,107.96,47200.0,72.7696,72.8977,72.682,72.7629,47200.0
2008-06-30 15:30:00,107.97,108.0,107.78,107.94,76300.0,72.7696,72.7899,72.6416,72.7494,76300.0
2008-06-30 15:35:00,107.94,108.2,107.83,108.08,89400.0,72.7494,72.9247,72.6753,72.8438,89400.0
2008-06-30 15:40:00,108.08,108.29,108.0,108.18,160900.0,72.8438,72.9853,72.7899,72.9112,160900.0
2008-06-30 15:45:00,108.2,108.2,107.83,108.03,145500.0,72.9247,72.9247,72.6753,72.8101,145500.0
2008-06-30 15:50:00,108.04,108.04,107.28,107.46,211900.0,72.8168,72.8168,72.3046,72.4259,211900.0
2008-06-30 15:55:00,107.45,107.52,107.12,107.39,349300.0,72.4192,72.4664,72.1968,72.3787,349300.0
2008-07-01 09:30:00,107.14,108.0,105.7,106.23,395000.0,72.2102,72.7899,71.2397,71.5969,395000.0
2008-07-01 09:35:00,106.23,107.21,106.05,107.12,306100.0,71.5969,72.2574,71.4756,72.1968,306100.0
2008-07-01 09:40:00,107.07,107.5,106.9,107.07,131100.0,72.1631,72.4529,72.0485,72.1631,131100.0
2008-07-01 09:45:00,107.1,107.45,106.77,106.8,142300.0,72.1833,72.4192,71.9609,71.9811,142300.0
2008-07-01 09:50:00,106.8,107.22,106.8,107.05,139300.0,71.9811,72.2642,71.9811,72.1496,139300.0
2008-07-01 09:55:00,107.02,107.15,106.95,106.98,183000.0,72.1294,72.217,72.0822,72.1024,183000.0
2008-07-01 10:00:00,107.0,107.65,106.96,107.31,233300.0,72.1159,72.554,72.0889,72.3248,233300.0
2008-07-01 10:05:00,107.35,107.91,107.31,107.84,145500.0,72.3518,72.7292,72.3248,72.682,145500.0
2008-07-01 10:10:00,107.81,108.05,107.51,107.89,97900.0,72.6618,72.8236,72.4596,72.7157,97900.0
2008-07-01 10:15:00,107.89,108.02,107.6,107.68,175800.0,72.7157,72.8033,72.5203,72.5742,175800.0
2008-07-01 10:20:00,107.71,108.25,107.61,108.25,146100.0,72.5944,72.9584,72.527,72.9584,146100.0
2008-07-01 10:25:00,108.24,108.33,108.14,108.26,130700.0,72.9516,73.0123,72.8842,72.9651,130700.0
2008-07-01 10:30:00,108.27,108.87,108.27,108.87,170400.0,72.9718,73.3762,72.9718,73.3762,170400.0
2008-07-01 10:35:00,108.87,108.99,108.7,108.71,274800.0,73.3762,73.4571,73.2616,73.2684,274800.0
2008-07-01 10:40:00,108.73,109.13,108.69,109.1,144100.0,73.2819,73.5515,73.2549,73.5312,144100.0
2008-07-01 10:45:00,109.1,109.5,109.1,109.18,208300.0,73.5312,73.8008,73.5312,73.5852,208300.0
2008-07-01 10:50:00,109.18,109.3,108.98,109.1,121100.0,73.5852,73.666,73.4504,73.5312,121100.0
2008-07-01 10:55:00,109.09,109.49,109.04,109.45,148600.0,73.5245,73.7941,73.4908,73.7671,148600.0
2008-07-01 11:00:00,109.45,109.87,109.39,109.75,225800.0,73.7671,74.0502,73.7267,73.9693,225800.0
2008-07-01 11:05:00,109.75,110.0,109.75,109.88,222200.0,73.9693,74.1378,73.9693,74.0569,222200.0
2008-07-01 11:10:00,109.88,110.1,109.83,110.04,170200.0,74.0569,74.2052,74.0232,74.1648,170200.0
2008-07-01 11:15:00,110.07,110.15,109.77,109.79,194000.0,74.185,74.2389,73.9828,73.9963,194000.0
2008-07-01 11:20:00,109.79,109.97,109.62,109.89,96000.0,73.9963,74.1176,73.8817,74.0637,96000.0
2008-07-01 11:25:00,109.9,110.06,109.73,109.9,275700.0,74.0704,74.1783,73.9558,74.0704,275700.0
2008-07-01 11:30:00,109.89,110.12,109.82,109.99,179700.0,74.0637,74.2187,74.0165,74.1311,179700.0
2008-07-01 11:35:00,109.99,110.09,109.66,109.8,102900.0,74.1311,74.1985,73.9087,74.003,102900.0
2008-07-01 11:40:00,109.71,109.89,109.53,109.7,70600.0,73.9424,74.0637,73.8211,73.9356,70600.0
2008-07-01 11:45:00,109.67,109.78,109.48,109.48,71400.0,73.9154,73.9895,73.7874,73.7874,71400.0
2008-07-01 11:50:00,109.48,109.67,109.22,109.22,92800.0,73.7874,73.9154,73.6121,73.6121,92800.0
2008-07-01 11:55:00,109.22,109.49,109.21,109.37,84500.0,73.6121,73.7941,73.6054,73.7132,84500.0
2008-07-01 12:00:00,109.37,109.42,109.25,109.29,69000.0,73.7132,73.7469,73.6323,73.6593,69000.0
2008-07-01 12:05:00,109.25,109.25,108.76,108.85,107800.0,73.6323,73.6323,73.3021,73.3627,107800.0
2008-07-01 12:10:00,108.83,108.88,108.58,108.62,130800.0,73.3493,73.383,73.1808,73.2077,130800.0
2008-07-01 12:15:00,108.62,108.62,107.89,108.04,178600.0,73.2077,73.2077,72.7157,72.8168,178600.0
2008-07-01 12:20:00,108.11,108.13,107.65,107.74,102800.0,72.864,72.8775,72.554,72.6146,102800.0
2008-07-01 12:25:00,107.69,107.74,106.97,107.09,130000.0,72.5809,72.6146,72.0957,72.1765,130000.0
2008-07-01 12:30:00,107.09,107.77,107.06,107.75,96200.0,72.1765,72.6348,72.1563,72.6214,96200.0
2008-07-01 12:35:00,107.73,107.83,107.42,107.5,133900.0,72.6079,72.6753,72.399,72.4529,133900.0
2008-07-01 12:40:00,107.56,107.96,107.27,107.28,95700.0,72.4933,72.7629,72.2979,72.3046,95700.0
2008-07-01 12:45:00,107.29,107.7,107.17,107.48,87800.0,72.3113,72.5877,72.2305,72.4394,87800.0
2008-07-01 12:50:00,107.49,107.9,107.46,107.87,70600.0,72.4461,72.7225,72.4259,72.7022,70600.0
2008-07-01 12:55:00,107.88,108.15,107.87,108.05,85800.0,72.709,72.891,72.7022,72.8236,85800.0
2008-07-01 13:00:00,108.06,108.11,107.76,107.84,74600.0,72.8303,72.864,72.6281,72.682,74600.0
2008-07-01 13:05:00,107.82,107.92,107.75,107.84,89600.0,72.6685,72.7359,72.6214,72.682,89600.0
2008-07-01 13:10:00,107.86,108.14,107.8,108.05,127000.0,72.6955,72.8842,72.6551,72.8236,127000.0
2008-07-01 13:15:00,108.05,108.44,107.99,108.15,128200.0,72.8236,73.0864,72.7831,72.891,128200.0
2008-07-01 13:20:00,108.13,108.54,108.11,108.33,88200.0,72.8775,73.1538,72.864,73.0123,88200.0
2008-07-01 13:25:00,108.36,108.56,108.33,108.54,72600.0,73.0325,73.1673,73.0123,73.1538,72600.0
2008-07-01 13:30:00,108.54,108.62,108.42,108.45,80500.0,73.1538,73.2077,73.0729,73.0932,80500.0
2008-07-01 13:35:00,108.45,108.56,108.36,108.5,97100.0,73.0932,73.1673,73.0325,73.1269,97100.0
2008-07-01 13:40:00,108.48,108.54,108.19,108.2,81000.0,73.1134,73.1538,72.9179,72.9247,81000.0
2008-07-01 13:45:00,108.2,108.5,108.15,108.42,134500.0,72.9247,73.1269,72.891,73.0729,134500.0
2008-07-01 13:50:00,108.42,108.42,108.13,108.35,143200.0,73.0729,73.0729,72.8775,73.0258,143200.0
2008-07-01 13:55:00,108.33,108.35,107.98,108.0,81100.0,73.0123,73.0258,72.7764,72.7899,81100.0
2008-07-01 14:00:00,108.0,108.08,107.81,108.03,156300.0,72.7899,72.8438,72.6618,72.8101,156300.0
2008-07-01 14:05:00,108.05,108.19,107.95,108.01,111600.0,72.8236,72.9179,72.7562,72.7966,111600.0
2008-07-01 14:10:00,108.03,108.43,107.81,108.2,153900.0,72.8101,73.0797,72.6618,72.9247,153900.0
2008-07-01 14:15:00,108.2,108.31,107.89,107.89,171300.0,72.9247,72.9988,72.7157,72.7157,171300.0
2008-07-01 14:20:00,107.89,108.16,107.81,107.95,97200.0,72.7157,72.8977,72.6618,72.7562,97200.0
2008-07-01 14:25:00,107.91,108.0,107.63,107.97,106500.0,72.7292,72.7899,72.5405,72.7696,106500.0
2008-07-01 14:30:00,107.97,108.25,107.87,108.17,61300.0,72.7696,72.9584,72.7022,72.9044,61300.0
2008-07-01 14:35:00,108.19,108.59,108.08,108.57,192900.0,72.9179,73.1875,72.8438,73.174,192900.0
2008-07-01 14:40:00,108.57,109.04,108.55,109.0,227300.0,73.174,73.4908,73.1606,73.4638,227300.0
2008-07-01 14:45:00,109.0,109.18,108.85,109.06,187600.0,73.4638,73.5852,73.3627,73.5043,187600.0
2008-07-01 14:50:00,109.06,109.14,109.0,109.02,173000.0,73.5043,73.5582,73.4638,73.4773,173000.0
2008-07-01 14:55:00,109.02,109.1,108.93,108.99,157800.0,73.4773,73.5312,73.4167,73.4571,157800.0
2008-07-01 15:00:00,108.97,109.06,108.84,108.92,114700.0,73.4436,73.5043,73.356,73.4099,114700.0
2008-07-01 15:05:00,108.91,109.38,108.86,109.24,316900.0,73.4032,73.72,73.3695,73.6256,316900.0
2008-07-01 15:10:00,109.24,109.3,109.02,109.12,167300.0,73.6256,73.666,73.4773,73.5447,167300.0
2008-07-01 15:15:00,109.14,109.37,109.1,109.15,159900.0,73.5582,73.7132,73.5312,73.5649,159900.0
2008-07-01 15:20:00,109.15,109.33,109.0,109.24,134400.0,73.5649,73.6863,73.4638,73.6256,134400.0
2008-07-01 15:25:00,109.26,109.27,107.0,109.14,144900.0,73.6391,73.6458,72.1159,73.5582,144900.0
2008-07-01 15:30:00,109.15,109.28,109.05,109.11,105200.0,73.5649,73.6526,73.4975,73.538,105200.0
2008-07-01 15:35:00,109.13,109.59,109.0,109.32,228500.0,73.5515,73.8615,73.4638,73.6795,228500.0
2008-07-01 15:40:00,109.3,109.41,109.02,109.02,204200.0,73.666,73.7402,73.4773,73.4773,204200.0
2008-07-01 15:45:00,109.02,109.2,108.93,109.11,157400.0,73.4773,73.5986,73.4167,73.538,157400.0
2008-07-01 15:50:00,109.11,109.65,109.04,109.61,217200.0,73.538,73.9019,73.4908,73.875,217200.0
2008-07-01 15:55:00,109.6,109.81,108.85,109.81,276300.0,73.8682,74.0098,73.3627,74.0098,276300.0
2008-07-02 09:30:00,110.36,111.74,110.1,111.51,333800.0,74.3805,75.3105,74.2052,75.1555,333800.0
2008-07-02 09:35:00,111.51,111.76,110.6,111.72,220200.0,75.1555,75.324,74.5422,75.2971,220200.0
2008-07-02 09:40:00,111.72,111.95,111.12,111.18,233000.0,75.2971,75.4521,74.8927,74.9331,233000.0
2008-07-02 09:45:00,111.16,111.2,110.05,110.3,171600.0,74.9196,74.9466,74.1715,74.34,171600.0
2008-07-02 09:50:00,110.29,110.43,109.86,110.21,241900.0,74.3333,74.4276,74.0435,74.2794,241900.0
2008-07-02 09:55:00,110.17,110.71,109.82,110.48,181600.0,74.2524,74.6163,74.0165,74.4613,181600.0
2008-07-02 10:00:00,110.44,110.8,109.94,110.71,156100.0,74.4344,74.677,74.0974,74.6163,156100.0
2008-07-02 10:05:00,110.71,110.9,110.51,110.69,118900.0,74.6163,74.7444,74.4816,74.6029,118900.0
2008-07-02 10:10:00,110.73,110.73,110.23,110.36,99600.0,74.6298,74.6298,74.2928,74.3805,99600.0
2008-07-02 10:15:00,110.29,110.34,109.61,109.96,149800.0,74.3333,74.367,73.875,74.1109,149800.0
2008-07-02 10:20:00,109.97,110.06,109.78,109.98,102000.0,74.1176,74.1783,73.9895,74.1243,102000.0
2008-07-02 10:25:00,109.95,109.99,109.0,109.77,107300.0,74.1041,74.1311,73.4638,73.9828,107300.0
2008-07-02 10:30:00,109.77,109.89,109.16,109.41,223500.0,73.9828,74.0637,73.5717,73.7402,223500.0
2008-07-02 10:35:00,109.45,110.03,108.55,108.75,378800.0,73.7671,74.158,73.1606,73.2953,378800.0
2008-07-02 10:40:00,108.69,109.19,108.66,109.02,185400.0,73.2549,73.5919,73.2347,73.4773,185400.0
2008-07-02 10:45:00,109.06,109.44,108.66,109.32,149900.0,73.5043,73.7604,73.2347,73.6795,149900.0
2008-07-02 10:50:00,109.28,109.38,108.43,108.63,150800.0,73.6526,73.72,73.0797,73.2145,150800.0
2008-07-02 10:55:00,108.62,108.82,108.27,108.3,95900.0,73.2077,73.3425,72.9718,72.9921,95900.0
2008-07-02 11:00:00,108.29,108.64,108.28,108.45,131700.0,72.9853,73.2212,72.9786,73.0932,131700.0
2008-07-02 11:05:00,108.45,108.6,108.36,108.58,153500.0,73.0932,73.1943,73.0325,73.1808,153500.0
2008-07-02 11:10:00,108.61,108.81,108.43,108.53,91900.0,73.201,73.3358,73.0797,73.1471,91900.0
2008-07-02 11:15:00,108.46,108.63,108.17,108.37,101300.0,73.0999,73.2145,72.9044,73.0392,101300.0
2008-07-02 11:20:00,108.35,108.59,108.21,108.57,106900.0,73.0258,73.1875,72.9314,73.174,106900.0
2008-07-02 11:25:00,108.56,108.6,108.0,108.11,144100.0,73.1673,73.1943,72.7899,72.864,144100.0
2008-07-02 11:30:00,108.13,108.14,107.53,107.6,139700.0,72.8775,72.8842,72.4731,72.5203,139700.0
2008-07-02 11:35:00,107.59,107.85,107.5,107.85,130000.0,72.5135,72.6888,72.4529,72.6888,130000.0
2008-07-02 11:40:00,107.86,108.03,107.79,107.86,73400.0,72.6955,72.8101,72.6483,72.6955,73400.0
2008-07-02 11:45:00,107.89,108.0,107.66,107.98,71000.0,72.7157,72.7899,72.5607,72.7764,71000.0
2008-07-02 11:50:00,107.93,107.99,107.52,107.54,61800.0,72.7427,72.7831,72.4664,72.4798,61800.0
2008-07-02 11:55:00,107.58,107.98,107.58,107.65,68300.0,72.5068,72.7764,72.5068,72.554,68300.0
2008-07-02 12:00:00,107.62,107.8,107.55,107.74,60000.0,72.5338,72.6551,72.4866,72.6146,60000.0
2008-07-02 12:05:00,107.74,107.92,107.42,107.62,82000.0,72.6146,72.7359,72.399,72.5338,82000.0
2008-07-02 12:10:00,107.55,107.85,107.33,107.62,138500.0,72.4866,72.6888,72.3383,72.5338,138500.0
2008-07-02 12:15:00,107.62,107.7,107.44,107.59,63100.0,72.5338,72.5877,72.4124,72.5135,63100.0
2008-07-02 12:20:00,107.55,107.77,107.44,107.68,67800.0,72.4866,72.6348,72.4124,72.5742,67800.0
2008-07-02 12:25:00,107.64,107.65,107.35,107.36,83100.0,72.5472,72.554,72.3518,72.3585,83100.0
2008-07-02 12:30:00,107.37,107.45,107.09,107.14,123300.0,72.3653,72.4192,72.1765,72.2102,123300.0
2008-07-02 12:35:00,107.09,107.13,106.5,106.78,134600.0,72.1765,72.2035,71.7789,71.9676,134600.0
2008-07-02 12:40:00,106.77,106.88,106.42,106.65,113800.0,71.9609,72.035,71.725,71.88,113800.0
2008-07-02 12:45:00,106.62,107.08,106.43,106.85,94800.0,71.8598,72.1698,71.7317,72.0148,94800.0
2008-07-02 12:50:00,106.92,106.95,106.63,106.84,65400.0,72.062,72.0822,71.8665,72.008,65400.0
2008-07-02 12:55:00,106.82,106.83,106.52,106.63,53400.0,71.9946,72.0013,71.7924,71.8665,53400.0
2008-07-02 13:00:00,106.64,106.72,106.52,106.6,41900.0,71.8732,71.9272,71.7924,71.8463,41900.0
2008-07-02 13:05:00,106.56,106.68,105.94,106.02,99500.0,71.8193,71.9002,71.4015,71.4554,99500.0
2008-07-02 13:10:00,106.02,106.38,106.0,106.31,70300.0,71.4554,71.698,71.4419,71.6508,70300.0
2008-07-02 13:15:00,106.33,106.49,106.23,106.49,67900.0,71.6643,71.7722,71.5969,71.7722,67900.0
2008-07-02 13:20:00,106.46,106.78,106.43,106.63,71400.0,71.7519,71.9676,71.7317,71.8665,71400.0
2008-07-02 13:25:00,106.64,106.93,106.55,106.83,77000.0,71.8732,72.0687,71.8126,72.0013,77000.0
2008-07-02 13:30:00,106.82,106.91,106.71,106.89,94800.0,71.9946,72.0552,71.9204,72.0417,94800.0
2008-07-02 13:35:00,106.87,106.92,106.66,106.69,88300.0,72.0283,72.062,71.8867,71.9069,88300.0
2008-07-02 13:40:00,106.7,106.92,106.61,106.82,74300.0,71.9137,72.062,71.853,71.9946,74300.0
2008-07-02 13:45:00,106.82,107.02,106.63,106.97,75200.0,71.9946,72.1294,71.8665,72.0957,75200.0
2008-07-02 13:50:00,106.98,107.07,106.7,106.96,83200.0,72.1024,72.1631,71.9137,72.0889,83200.0
2008-07-02 13:55:00,106.95,106.98,106.77,106.98,43100.0,72.0822,72.1024,71.9609,72.1024,43100.0
2008-07-02 14:00:00,106.99,107.32,106.9,107.32,42600.0,72.1091,72.3316,72.0485,72.3316,42600.0
2008-07-02 14:05:00,107.32,107.41,107.15,107.27,62300.0,72.3316,72.3922,72.217,72.2979,62300.0
2008-07-02 14:10:00,107.25,107.38,107.04,107.04,48900.0,72.2844,72.372,72.1428,72.1428,48900.0
2008-07-02 14:15:00,107.06,107.44,107.01,107.35,81300.0,72.1563,72.4124,72.1226,72.3518,81300.0
2008-07-02 14:20:00,107.34,107.46,107.23,107.37,55100.0,72.345,72.4259,72.2709,72.3653,55100.0
2008-07-02 14:25:00,107.38,107.5,106.94,107.08,73900.0,72.372,72.4529,72.0754,72.1698,73900.0
2008-07-02 14:30:00,107.07,107.37,106.88,106.91,117900.0,72.1631,72.3653,72.035,72.0552,117900.0
2008-07-02 14:35:00,106.91,106.91,106.11,106.11,99300.0,72.0552,72.0552,71.516,71.516,99300.0
2008-07-02 14:40:00,106.12,106.22,105.99,106.05,112900.0,71.5228,71.5902,71.4352,71.4756,112900.0
2008-07-02 14:45:00,106.04,106.1,105.85,105.85,101600.0,71.4689,71.5093,71.3408,71.3408,101600.0
2008-07-02 14:50:00,105.84,105.95,105.45,105.45,87400.0,71.3341,71.4082,71.0712,71.0712,87400.0
2008-07-02 14:55:00,105.44,105.65,105.2,105.23,100600.0,71.0645,71.206,70.9027,70.9229,100600.0
2008-07-02 15:00:00,105.23,105.29,104.83,105.16,129900.0,70.9229,70.9634,70.6533,70.8758,129900.0
2008-07-02 15:05:00,105.15,105.15,104.22,104.25,132700.0,70.869,70.869,70.2422,70.2624,132700.0
2008-07-02 15:10:00,104.26,104.93,104.01,104.93,211000.0,70.2692,70.7207,70.1007,70.7207,211000.0
2008-07-02 15:15:00,104.92,104.96,104.69,104.83,155700.0,70.714,70.741,70.559,70.6533,155700.0
2008-07-02 15:20:00,104.8,105.32,104.58,105.29,238700.0,70.6331,70.9836,70.4849,70.9634,238700.0
2008-07-02 15:25:00,105.29,105.34,104.68,104.75,185700.0,70.9634,70.9971,70.5522,70.5994,185700.0
2008-07-02 15:30:00,104.75,104.78,104.44,104.44,305200.0,70.5994,70.6196,70.3905,70.3905,305200.0
2008-07-02 15:35:00,104.43,104.74,104.26,104.46,264200.0,70.3838,70.5927,70.2692,70.404,264200.0
2008-07-02 15:40:00,104.45,104.62,104.16,104.27,263500.0,70.3972,70.5118,70.2018,70.2759,263500.0
2008-07-02 15:45:00,104.27,104.3,103.78,103.8,294100.0,70.2759,70.2961,69.9457,69.9591,294100.0
2008-07-02 15:50:00,103.8,103.86,103.51,103.52,303200.0,69.9591,69.9996,69.7637,69.7704,303200.0
2008-07-02 15:55:00,103.52,103.63,103.23,103.35,471300.0,69.7704,69.8446,69.575,69.6559,471300.0
2008-07-03 08:00:00,103.0,103.0,103.0,103.0,400.0,69.42,69.42,69.42,69.42,400.0
2008-07-03 08:05:00,102.99,102.99,102.99,102.99,100.0,69.4132,69.4132,69.4132,69.4132,100.0
2008-07-03 08:10:00,102.99,102.99,102.99,102.99,0.0,69.4132,69.4132,69.4132,69.4132,0.0
2008-07-03 08:15:00,102.5,102.55,102.5,102.5,600.0,69.083,69.1167,69.083,69.083,600.0
2008-07-03 08:20:00,102.5,102.5,102.5,102.5,100.0,69.083,69.083,69.083,69.083,100.0
2008-07-03 08:25:00,102.83,102.83,102.83,102.83,500.0,69.3054,69.3054,69.3054,69.3054,500.0
2008-07-03 08:30:00,102.75,102.75,102.75,102.75,100.0,69.2515,69.2515,69.2515,69.2515,100.0
2008-07-03 08:35:00,102.67,103.03,102.67,102.95,3200.0,69.1975,69.4402,69.1975,69.3863,3200.0
2008-07-03 08:40:00,103.36,103.36,103.36,103.36,500.0,69.6626,69.6626,69.6626,69.6626,500.0
2008-07-03 08:45:00,103.36,103.36,103.36,103.36,0.0,69.6626,69.6626,69.6626,69.6626,0.0
2008-07-03 08:50:00,103.36,103.36,103.36,103.36,0.0,69.6626,69.6626,69.6626,69.6626,0.0
2008-07-03 08:55:00,103.8,103.8,103.8,103.8,200.0,69.9591,69.9591,69.9591,69.9591,200.0
2008-07-03 09:00:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:05:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:10:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:15:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:20:00,104.15,104.15,104.15,104.15,500.0,70.195,70.195,70.195,70.195,500.0
2008-07-03 09:25:00,104.0,104.0,103.8,103.8,200.0,70.0939,70.0939,69.9591,69.9591,200.0
2008-07-03 09:30:00,104.0,104.89,103.8,103.82,256800.0,70.0939,70.6938,69.9591,69.9726,256800.0
2008-07-03 09:35:00,103.83,104.23,102.26,102.27,285600.0,69.9794,70.249,68.9212,68.928,285600.0
2008-07-03 09:40:00,102.29,102.61,101.27,101.34,341700.0,68.9414,69.1571,68.254,68.3012,341700.0
2008-07-03 09:45:00,101.34,101.34,100.14,101.0,412900.0,68.3012,68.3012,67.4924,68.072,412900.0
2008-07-03 09:50:00,101.0,101.45,100.36,101.38,302800.0,68.072,68.3753,67.6407,68.3281,302800.0
2008-07-03 09:55:00,101.43,102.15,101.41,101.84,297100.0,68.3618,68.8471,68.3483,68.6381,297100.0
2008-07-03 10:00:00,101.89,102.1,100.0,100.15,305000.0,68.6718,68.8134,67.398,67.4991,305000.0
2008-07-03 10:05:00,100.11,101.2,100.02,100.85,292100.0,67.4722,68.2068,67.4115,67.9709,292100.0
2008-07-03 10:10:00,100.82,101.48,100.79,101.18,184800.0,67.9507,68.3955,67.9305,68.1933,184800.0
2008-07-03 10:15:00,101.16,101.65,100.83,101.65,149100.0,68.1798,68.5101,67.9574,68.5101,149100.0
2008-07-03 10:20:00,101.67,102.5,101.4,101.81,192800.0,68.5236,69.083,68.3416,68.6179,192800.0
2008-07-03 10:25:00,101.77,102.18,101.75,101.92,107800.0,68.591,68.8673,68.5775,68.6921,107800.0
2008-07-03 10:30:00,101.92,102.38,101.9,102.37,93700.0,68.6921,69.0021,68.6786,68.9954,93700.0
2008-07-03 10:35:00,102.38,102.91,102.12,102.78,213400.0,69.0021,69.3593,68.8269,69.2717,213400.0
2008-07-03 10:40:00,102.8,103.35,102.7,103.02,248000.0,69.2852,69.6559,69.2178,69.4334,248000.0
2008-07-03 10:45:00,103.0,103.18,102.48,103.17,140000.0,69.42,69.5413,69.0695,69.5345,140000.0
2008-07-03 10:50:00,103.17,103.74,103.1,103.74,202000.0,69.5345,69.9187,69.4874,69.9187,202000.0
2008-07-03 10:55:00,103.69,104.07,103.33,104.07,253000.0,69.885,70.1411,69.6424,70.1411,253000.0
2008-07-03 11:00:00,104.07,104.2,103.79,104.1,227700.0,70.1411,70.2287,69.9524,70.1613,227700.0
2008-07-03 11:05:00,104.08,104.83,104.02,104.8,212900.0,70.1479,70.6533,70.1074,70.6331,212900.0
2008-07-03 11:10:00,104.77,104.79,103.95,104.13,179500.0,70.6129,70.6264,70.0602,70.1816,179500.0
2008-07-03 11:15:00,104.11,104.15,103.55,103.74,125700.0,70.1681,70.195,69.7907,69.9187,125700.0
2008-07-03 11:20:00,103.74,103.98,103.56,103.9,80800.0,69.9187,70.0805,69.7974,70.0265,80800.0
2008-07-03 11:25:00,103.92,103.95,103.52,103.86,83800.0,70.04,70.0602,69.7704,69.9996,83800.0
2008-07-03 11:30:00,103.86,103.97,102.99,103.0,201900.0,69.9996,70.0737,69.4132,69.42,201900.0
2008-07-03 11:35:00,103.0,103.05,102.71,103.0,200200.0,69.42,69.4537,69.2245,69.42,200200.0
2008-07-03 11:40:00,103.01,103.18,102.55,102.72,132200.0,69.4267,69.5413,69.1167,69.2312,132200.0
2008-07-03 11:45:00,102.72,103.15,102.72,103.14,153200.0,69.2312,69.5211,69.2312,69.5143,153200.0
2008-07-03 11:50:00,103.13,103.44,103.06,103.12,124100.0,69.5076,69.7165,69.4604,69.5008,124100.0
2008-07-03 11:55:00,103.08,103.26,102.96,103.26,87700.0,69.4739,69.5952,69.393,69.5952,87700.0
2008-07-03 12:00:00,103.26,103.37,102.81,102.9,149600.0,69.5952,69.6693,69.2919,69.3526,149600.0
2008-07-03 12:05:00,102.9,102.94,102.25,102.3,164800.0,69.3526,69.3795,68.9145,68.9482,164800.0
2008-07-03 12:10:00,102.3,102.59,102.1,102.51,145500.0,68.9482,69.1436,68.8134,69.0897,145500.0
2008-07-03 12:15:00,102.52,102.72,102.35,102.68,125800.0,69.0965,69.2312,68.9819,69.2043,125800.0
2008-07-03 12:20:00,102.66,102.7,102.33,102.69,141700.0,69.1908,69.2178,68.9684,69.211,141700.0
2008-07-03 12:25:00,102.7,102.76,102.33,102.35,177900.0,69.2178,69.2582,68.9684,68.9819,177900.0
2008-07-03 12:30:00,102.35,102.36,101.84,102.0,154100.0,68.9819,68.9886,68.6381,68.746,154100.0
2008-07-03 12:35:00,101.99,102.68,101.82,102.48,177500.0,68.7392,69.2043,68.6247,69.0695,177500.0
2008-07-03 12:40:00,102.48,102.55,101.88,102.14,212000.0,69.0695,69.1167,68.6651,68.8403,212000.0
2008-07-03 12:45:00,102.16,102.45,102.0,102.15,199100.0,68.8538,69.0493,68.746,68.8471,199100.0
2008-07-03 12:50:00,102.16,102.17,101.76,101.9,193200.0,68.8538,68.8606,68.5842,68.6786,193200.0
2008-07-03 12:55:00,101.9,102.08,101.74,101.9,259600.0,68.6786,68.7999,68.5707,68.6786,259600.0
2008-07-07 09:30:00,100.96,101.0,99.18,99.27,452700.0,68.045,68.072,66.8454,66.906,452700.0
2008-07-07 09:35:00,99.27,100.22,99.27,100.07,333300.0,66.906,67.5463,66.906,67.4452,333300.0
2008-07-07 09:40:00,100.08,100.87,100.0,100.73,230200.0,67.4519,67.9844,67.398,67.89,230200.0
2008-07-07 09:45:00,100.7,100.99,100.59,100.94,191600.0,67.8698,68.0653,67.7957,68.0316,191600.0
2008-07-07 09:50:00,100.94,101.99,100.94,101.85,202700.0,68.0316,68.7392,68.0316,68.6449,202700.0
2008-07-07 09:55:00,101.88,101.98,100.81,101.0,182900.0,68.6651,68.7325,67.9439,68.072,182900.0
2008-07-07 10:00:00,101.02,101.42,101.02,101.29,176700.0,68.0855,68.3551,68.0855,68.2675,176700.0
2008-07-07 10:05:00,101.3,101.71,101.28,101.64,151000.0,68.2742,68.5505,68.2607,68.5033,151000.0
2008-07-07 10:10:00,101.64,101.75,101.47,101.57,135500.0,68.5033,68.5775,68.3888,68.4562,135500.0
2008-07-07 10:15:00,101.52,101.63,101.03,101.09,140900.0,68.4225,68.4966,68.0922,68.1327,140900.0
2008-07-07 10:20:00,101.1,101.25,100.81,101.11,118500.0,68.1394,68.2405,67.9439,68.1461,118500.0
2008-07-07 10:25:00,101.15,101.3,100.85,101.29,54100.0,68.1731,68.2742,67.9709,68.2675,54100.0
2008-07-07 10:30:00,101.28,101.48,101.19,101.31,151100.0,68.2607,68.3955,68.2001,68.2809,151100.0
2008-07-07 10:35:00,101.29,101.73,101.2,101.71,104300.0,68.2675,68.564,68.2068,68.5505,104300.0
2008-07-07 10:40:00,101.74,101.9,101.35,101.38,79100.0,68.5707,68.6786,68.3079,68.3281,79100.0
2008-07-07 10:45:00,101.41,101.41,100.87,100.88,77400.0,68.3483,68.3483,67.9844,67.9911,77400.0
2008-07-07 10:50:00,100.88,101.3,100.81,100.88,147100.0,67.9911,68.2742,67.9439,67.9911,147100.0
2008-07-07 10:55:00,100.9,101.07,100.85,100.96,95600.0,68.0046,68.1192,67.9709,68.045,95600.0
2008-07-07 11:00:00,100.99,101.45,100.95,101.4,96100.0,68.0653,68.3753,68.0383,68.3416,96100.0
2008-07-07 11:05:00,101.4,101.59,101.34,101.48,99100.0,68.3416,68.4696,68.3012,68.3955,99100.0
2008-07-07 11:10:00,101.43,101.54,101.15,101.42,99600.0,68.3618,68.436,68.1731,68.3551,99600.0
2008-07-07 11:15:00,101.45,101.81,101.23,101.5,72400.0,68.3753,68.6179,68.227,68.409,72400.0
2008-07-07 11:20:00,101.5,101.56,100.67,100.75,88900.0,68.409,68.4494,67.8496,67.9035,88900.0
2008-07-07 11:25:00,100.81,101.2,100.77,101.18,78800.0,67.9439,68.2068,67.917,68.1933,78800.0
2008-07-07 11:30:00,101.24,101.45,101.0,101.09,70200.0,68.2338,68.3753,68.072,68.1327,70200.0
2008-07-07 11:35:00,101.11,101.11,100.63,100.77,38300.0,68.1461,68.1461,67.8226,67.917,38300.0
2008-07-07 11:40:00,100.75,100.93,100.68,100.79,45800.0,67.9035,68.0248,67.8563,67.9305,45800.0
2008-07-07 11:45:00,100.78,100.83,100.42,100.45,64700.0,67.9237,67.9574,67.6811,67.7013,64700.0
2008-07-07 11:50:00,100.45,100.5,100.18,100.25,74400.0,67.7013,67.735,67.5193,67.5665,74400.0
2008-07-07 11:55:00,100.23,100.5,99.79,99.89,119100.0,67.553,67.735,67.2565,67.3239,119100.0
2008-07-07 12:00:00,99.89,100.05,99.74,99.85,105900.0,67.3239,67.4317,67.2228,67.2969,105900.0
2008-07-07 12:05:00,99.84,100.06,99.75,99.97,65400.0,67.2902,67.4385,67.2295,67.3778,65400.0
2008-07-07 12:10:00,99.98,99.98,99.58,99.91,96800.0,67.3845,67.3845,67.1149,67.3374,96800.0
2008-07-07 12:15:00,99.91,99.99,99.5,99.53,74000.0,67.3374,67.3913,67.061,67.0813,74000.0
2008-07-07 12:20:00,99.52,100.04,99.51,99.89,172000.0,67.0745,67.425,67.0678,67.3239,172000.0
2008-07-07 12:25:00,99.89,100.24,99.5,99.5,96300.0,67.3239,67.5598,67.061,67.061,96300.0
2008-07-07 12:30:00,99.53,99.69,99.2,99.42,102000.0,67.0813,67.1891,66.8588,67.0071,102000.0
2008-07-07 12:35:00,99.4,99.56,99.27,99.35,56800.0,66.9936,67.1015,66.906,66.9599,56800.0
2008-07-07 12:40:00,99.33,99.58,99.3,99.49,75400.0,66.9465,67.1149,66.9262,67.0543,75400.0
2008-07-07 12:45:00,99.53,99.53,99.01,99.01,97700.0,67.0813,67.0813,66.7308,66.7308,97700.0
2008-07-07 12:50:00,99.03,99.53,99.0,99.4,97500.0,66.7443,67.0813,66.724,66.9936,97500.0
2008-07-07 12:55:00,99.39,99.42,98.84,99.0,125500.0,66.9869,67.0071,66.6162,66.724,125500.0
2008-07-07 13:00:00,98.99,99.3,98.49,99.18,177500.0,66.7173,66.9262,66.3803,66.8454,177500.0
2008-07-07 13:05:00,99.19,99.36,98.82,99.0,106100.0,66.8521,66.9667,66.6027,66.724,106100.0
2008-07-07 13:10:00,98.99,99.35,98.91,99.2,90400.0,66.7173,66.9599,66.6634,66.8588,90400.0
2008-07-07 13:15:00,99.23,99.67,99.07,99.61,113000.0,66.8791,67.1756,66.7712,67.1352,113000.0
2008-07-07 13:20:00,99.57,99.65,99.33,99.48,86400.0,67.1082,67.1621,66.9465,67.0476,86400.0
2008-07-07 13:25:00,99.47,99.56,99.38,99.43,80100.0,67.0408,67.1015,66.9802,67.0139,80100.0
2008-07-07 13:30:00,99.42,99.95,99.41,99.74,80300.0,67.0071,67.3643,67.0004,67.2228,80300.0
2008-07-07 13:35:00,99.74,99.76,99.07,99.12,88600.0,67.2228,67.2363,66.7712,66.8049,88600.0
2008-07-07 13:40:00,99.09,99.21,98.93,99.03,72200.0,66.7847,66.8656,66.6769,66.7443,72200.0
2008-07-07 13:45:00,99.03,99.72,99.03,99.46,107000.0,66.7443,67.2093,66.7443,67.0341,107000.0
2008-07-07 13:50:00,99.49,99.98,99.46,99.83,92400.0,67.0543,67.3845,67.0341,67.2834,92400.0
2008-07-07 13:55:00,99.82,100.12,99.75,99.79,80900.0,67.2767,67.4789,67.2295,67.2565,80900.0
2008-07-07 14:00:00,99.79,99.86,99.29,99.3,81000.0,67.2565,67.3037,66.9195,66.9262,81000.0
2008-07-07 14:05:00,99.34,99.35,99.07,99.29,138900.0,66.9532,66.9599,66.7712,66.9195,138900.0
2008-07-07 14:10:00,99.28,99.29,99.06,99.09,97100.0,66.9128,66.9195,66.7645,66.7847,97100.0
2008-07-07 14:15:00,99.08,99.17,98.84,98.96,97300.0,66.778,66.8386,66.6162,66.6971,97300.0
2008-07-07 14:20:00,98.95,99.5,98.83,99.45,148200.0,66.6903,67.061,66.6095,67.0273,148200.0
2008-07-07 14:25:00,99.44,99.53,99.2,99.32,106400.0,67.0206,67.0813,66.8588,66.9397,106400.0
2008-07-07 14:30:00,99.33,99.52,99.25,99.28,99700.0,66.9465,67.0745,66.8925,66.9128,99700.0
2008-07-07 14:35:00,99.29,99.29,98.77,98.78,70400.0,66.9195,66.9195,66.569,66.5758,70400.0
2008-07-07 14:40:00,98.79,98.82,98.29,98.48,93400.0,66.5825,66.6027,66.2455,66.3736,93400.0
2008-07-07 14:45:00,98.47,98.57,98.3,98.44,83000.0,66.3668,66.4342,66.2523,66.3466,83000.0
2008-07-07 14:50:00,98.45,98.46,98.25,98.35,66000.0,66.3534,66.3601,66.2186,66.286,66000.0
2008-07-07 14:55:00,98.35,98.7,98.26,98.7,63700.0,66.286,66.5218,66.2253,66.5218,63700.0
2008-07-07 15:00:00,98.7,99.38,98.66,99.03,116800.0,66.5218,66.9802,66.4949,66.7443,116800.0
2008-07-07 15:05:00,99.04,99.28,98.83,99.15,131000.0,66.751,66.9128,66.6095,66.8251,131000.0
2008-07-07 15:10:00,99.16,99.67,99.08,99.51,76000.0,66.8319,67.1756,66.778,67.0678,76000.0
2008-07-07 15:15:00,99.54,99.97,99.49,99.94,108000.0,67.088,67.3778,67.0543,67.3576,108000.0
2008-07-07 15:20:00,99.94,99.94,99.41,99.77,115500.0,67.3576,67.3576,67.0004,67.243,115500.0
2008-07-07 15:25:00,99.75,100.52,99.66,100.5,111600.0,67.2295,67.7485,67.1689,67.735,111600.0
2008-07-07 15:30:00,100.49,100.68,100.2,100.62,117100.0,67.7283,67.8563,67.5328,67.8159,117100.0
2008-07-07 15:35:00,100.61,100.68,100.26,100.65,128300.0,67.8091,67.8563,67.5733,67.8361,128300.0
2008-07-07 15:40:00,100.63,100.83,100.1,100.12,165700.0,67.8226,67.9574,67.4654,67.4789,165700.0
2008-07-07 15:45:00,100.13,100.6,100.06,100.2,107800.0,67.4856,67.8024,67.4385,67.5328,107800.0
2008-07-07 15:50:00,100.17,100.25,99.78,99.8,171700.0,67.5126,67.5665,67.2497,67.2632,171700.0
2008-07-07 15:55:00,99.87,99.93,99.3,99.37,273600.0,67.3104,67.3508,66.9262,66.9734,273600.0
2008-07-08 09:30:00,98.7,98.78,97.78,97.9,370200.0,66.5218,66.5758,65.9018,65.9827,370200.0
2008-07-08 09:35:00,97.84,98.18,97.17,97.22,199500.0,65.9422,66.1714,65.4907,65.5244,199500.0
2008-07-08 09:40:00,97.25,97.5,97.05,97.39,185700.0,65.5446,65.7131,65.4098,65.6389,185700.0
2008-07-08 09:45:00,97.37,98.25,97.34,97.65,234500.0,65.6255,66.2186,65.6052,65.8142,234500.0
2008-07-08 09:50:00,97.64,97.65,96.9,96.9,263200.0,65.8074,65.8142,65.3087,65.3087,263200.0
2008-07-08 09:55:00,96.9,96.99,96.52,96.64,182800.0,65.3087,65.3693,65.0526,65.1334,182800.0
2008-07-08 10:00:00,96.59,96.81,96.35,96.55,139100.0,65.0997,65.248,64.938,65.0728,139100.0
2008-07-08 10:05:00,96.57,96.88,96.26,96.47,179700.0,65.0863,65.2952,64.8773,65.0189,179700.0
2008-07-08 10:10:00,96.51,97.25,96.2,96.86,235300.0,65.0458,65.5446,64.8369,65.2817,235300.0
2008-07-08 10:15:00,96.85,97.11,96.36,96.48,153100.0,65.275,65.4502,64.9447,65.0256,153100.0
2008-07-08 10:20:00,96.55,96.55,96.05,96.18,212100.0,65.0728,65.0728,64.7358,64.8234,212100.0
2008-07-08 10:25:00,96.18,96.29,95.77,96.04,241400.0,64.8234,64.8976,64.5471,64.7291,241400.0
2008-07-08 10:30:00,96.06,96.33,95.91,96.01,152300.0,64.7425,64.9245,64.6414,64.7088,152300.0
2008-07-08 10:35:00,96.06,96.07,95.75,95.87,159100.0,64.7425,64.7493,64.5336,64.6145,159100.0
2008-07-08 10:40:00,95.85,95.91,95.43,95.87,156200.0,64.601,64.6414,64.3179,64.6145,156200.0
2008-07-08 10:45:00,95.87,96.16,95.53,96.06,126300.0,64.6145,64.8099,64.3853,64.7425,126300.0
2008-07-08 10:50:00,96.09,96.5,95.93,96.5,144800.0,64.7628,65.0391,64.6549,65.0391,144800.0
2008-07-08 10:55:00,96.5,96.59,96.09,96.3,147900.0,65.0391,65.0997,64.7628,64.9043,147900.0
2008-07-08 11:00:00,96.33,96.48,95.99,96.19,91300.0,64.9245,65.0256,64.6954,64.8302,91300.0
2008-07-08 11:05:00,96.18,96.18,95.71,95.97,204300.0,64.8234,64.8234,64.5066,64.6819,204300.0
2008-07-08 11:10:00,95.99,96.57,95.93,96.53,485400.0,64.6954,65.0863,64.6549,65.0593,485400.0
2008-07-08 11:15:00,96.51,96.8,96.4,96.69,210500.0,65.0458,65.2413,64.9717,65.1671,210500.0
2008-07-08 11:20:00,96.71,97.26,96.36,96.61,188100.0,65.1806,65.5513,64.9447,65.1132,188100.0
2008-07-08 11:25:00,96.59,96.79,96.28,96.54,124100.0,65.0997,65.2345,64.8908,65.066,124100.0
2008-07-08 11:30:00,96.57,96.71,96.37,96.56,73400.0,65.0863,65.1806,64.9515,65.0795,73400.0
2008-07-08 11:35:00,96.56,96.61,96.08,96.08,130300.0,65.0795,65.1132,64.756,64.756,130300.0
2008-07-08 11:40:00,96.12,96.14,95.65,95.7,138600.0,64.783,64.7965,64.4662,64.4999,138600.0
2008-07-08 11:45:00,95.71,95.88,95.52,95.73,113900.0,64.5066,64.6212,64.3786,64.5201,113900.0
2008-07-08 11:50:00,95.7,95.72,95.4,95.47,107900.0,64.4999,64.5134,64.2977,64.3449,107900.0
2008-07-08 11:55:00,95.47,95.88,95.3,95.88,120100.0,64.3449,64.6212,64.2303,64.6212,120100.0
2008-07-08 12:00:00,95.9,96.23,95.64,95.8,122800.0,64.6347,64.8571,64.4595,64.5673,122800.0
2008-07-08 12:05:00,95.76,96.18,95.71,96.05,90000.0,64.5403,64.8234,64.5066,64.7358,90000.0
2008-07-08 12:10:00,96.08,96.39,96.01,96.2,100800.0,64.756,64.965,64.7088,64.8369,100800.0
2008-07-08 12:15:00,96.22,96.44,95.93,95.93,68500.0,64.8504,64.9987,64.6549,64.6549,68500.0
2008-07-08 12:20:00,95.93,96.23,95.73,96.09,122900.0,64.6549,64.8571,64.5201,64.7628,122900.0
2008-07-08 12:25:00,96.11,96.42,96.07,96.32,92500.0,64.7762,64.9852,64.7493,64.9178,92500.0
2008-07-08 12:30:00,96.32,96.38,95.68,95.69,132100.0,64.9178,64.9582,64.4864,64.4932,132100.0
2008-07-08 12:35:00,95.71,95.84,95.58,95.8,74800.0,64.5066,64.5943,64.419,64.5673,74800.0
2008-07-08 12:40:00,95.78,96.11,95.75,95.94,84800.0,64.5538,64.7762,64.5336,64.6617,84800.0
2008-07-08 12:45:00,95.94,96.1,95.72,95.77,92800.0,64.6617,64.7695,64.5134,64.5471,92800.0
2008-07-08 12:50:00,95.77,95.79,95.29,95.3,111000.0,64.5471,64.5606,64.2236,64.2303,111000.0
2008-07-08 12:55:00,95.29,95.63,95.03,95.08,179100.0,64.2236,64.4527,64.0483,64.082,179100.0
2008-07-08 13:00:00,95.08,95.7,95.08,95.44,119400.0,64.082,64.4999,64.082,64.3247,119400.0
2008-07-08 13:05:00,95.43,95.5,95.15,95.17,607300.0,64.3179,64.3651,64.1292,64.1427,607300.0
2008-07-08 13:10:00,95.17,95.28,95.08,95.28,599600.0,64.1427,64.2168,64.082,64.2168,599600.0
2008-07-08 13:15:00,95.28,95.45,95.22,95.44,164100.0,64.2168,64.3314,64.1764,64.3247,164100.0
2008-07-08 13:20:00,95.43,95.47,95.07,95.13,90300.0,64.3179,64.3449,64.0753,64.1157,90300.0
2008-07-08 13:25:00,95.13,95.24,95.04,95.11,89300.0,64.1157,64.1899,64.0551,64.1023,89300.0
2008-07-08 13:30:00,95.11,95.3,95.05,95.05,119100.0,64.1023,64.2303,64.0618,64.0618,119100.0
2008-07-08 13:35:00,95.06,95.15,94.85,94.87,154100.0,64.0686,64.1292,63.927,63.9405,154100.0
2008-07-08 13:40:00,94.88,94.92,94.57,94.78,165900.0,63.9472,63.9742,63.7383,63.8798,165900.0
2008-07-08 13:45:00,94.8,95.0,94.7,94.8,121000.0,63.8933,64.0281,63.8259,63.8933,121000.0
2008-07-08 13:50:00,94.82,94.92,94.47,94.62,135200.0,63.9068,63.9742,63.6709,63.772,135200.0
2008-07-08 13:55:00,94.63,94.8,94.19,94.47,135200.0,63.7787,63.8933,63.4822,63.6709,135200.0
2008-07-08 14:00:00,94.49,94.74,94.45,94.53,109500.0,63.6844,63.8529,63.6574,63.7113,109500.0
2008-07-08 14:05:00,94.54,94.62,94.37,94.46,103600.0,63.7181,63.772,63.6035,63.6642,103600.0
2008-07-08 14:10:00,94.44,94.55,94.37,94.49,88200.0,63.6507,63.7248,63.6035,63.6844,88200.0
2008-07-08 14:15:00,94.49,94.52,94.29,94.42,158300.0,63.6844,63.7046,63.5496,63.6372,158300.0
2008-07-08 14:20:00,94.4,94.47,94.26,94.31,130100.0,63.6237,63.6709,63.5294,63.5631,130100.0
2008-07-08 14:25:00,94.31,94.57,94.21,94.55,137300.0,63.5631,63.7383,63.4957,63.7248,137300.0
2008-07-08 14:30:00,94.54,94.76,94.49,94.55,114800.0,63.7181,63.8664,63.6844,63.7248,114800.0
2008-07-08 14:35:00,94.57,94.99,94.48,94.8,161300.0,63.7383,64.0214,63.6777,63.8933,161300.0
2008-07-08 14:40:00,94.8,95.42,94.79,95.21,199800.0,63.8933,64.3112,63.8866,64.1697,199800.0
2008-07-08 14:45:00,95.19,95.57,95.11,95.54,215700.0,64.1562,64.4123,64.1023,64.3921,215700.0
2008-07-08 14:50:00,95.54,95.74,95.48,95.68,171000.0,64.3921,64.5269,64.3516,64.4864,171000.0
2008-07-08 14:55:00,95.7,96.16,95.64,96.12,197400.0,64.4999,64.8099,64.4595,64.783,197400.0
2008-07-08 15:00:00,96.15,96.53,96.12,96.35,267500.0,64.8032,65.0593,64.783,64.938,267500.0
2008-07-08 15:05:00,96.34,96.69,96.27,96.43,208000.0,64.9313,65.1671,64.8841,64.9919,208000.0
2008-07-08 15:10:00,96.43,96.74,96.43,96.54,199200.0,64.9919,65.2008,64.9919,65.066,199200.0
2008-07-08 15:15:00,96.56,96.84,96.4,96.42,174200.0,65.0795,65.2682,64.9717,64.9852,174200.0
2008-07-08 15:20:00,96.43,96.59,96.39,96.44,151400.0,64.9919,65.0997,64.965,64.9987,151400.0
2008-07-08 15:25:00,96.45,96.49,96.22,96.3,141800.0,65.0054,65.0324,64.8504,64.9043,141800.0
2008-07-08 15:30:00,96.29,96.38,95.68,95.84,232600.0,64.8976,64.9582,64.4864,64.5943,232600.0
2008-07-08 15:35:00,95.83,96.13,95.77,96.1,215900.0,64.5875,64.7897,64.5471,64.7695,215900.0
2008-07-08 15:40:00,96.12,96.18,95.74,96.12,181900.0,64.783,64.8234,64.5269,64.783,181900.0
2008-07-08 15:45:00,96.11,96.2,95.77,96.19,194300.0,64.7762,64.8369,64.5471,64.8302,194300.0
2008-07-08 15:50:00,96.18,96.62,96.17,96.56,225300.0,64.8234,65.12,64.8167,65.0795,225300.0
2008-07-08 15:55:00,96.56,96.57,96.18,96.26,301500.0,65.0795,65.0863,64.8234,64.8773,301500.0
2008-07-09 09:30:00,98.05,98.16,97.8,98.05,188000.0,66.0838,66.1579,65.9153,66.0838,188000.0
2008-07-09 09:35:00,98.05,98.87,97.97,98.8,195100.0,66.0838,66.6364,66.0298,66.5892,195100.0
2008-07-09 09:40:00,98.81,99.29,98.46,98.57,311300.0,66.596,66.9195,66.3601,66.4342,311300.0
2008-07-09 09:45:00,98.51,99.57,98.35,99.55,249100.0,66.3938,67.1082,66.286,67.0947,249100.0
2008-07-09 09:50:00,99.57,99.9,99.54,99.79,220300.0,67.1082,67.3306,67.088,67.2565,220300.0
2008-07-09 09:55:00,99.78,100.07,99.55,100.07,268600.0,67.2497,67.4452,67.0947,67.4452,268600.0
2008-07-09 10:00:00,100.03,100.81,99.77,100.76,265000.0,67.4182,67.9439,67.243,67.9102,265000.0
2008-07-09 10:05:00,100.76,100.85,99.85,100.29,171200.0,67.9102,67.9709,67.2969,67.5935,171200.0
2008-07-09 10:10:00,100.28,100.53,99.8,100.03,123100.0,67.5867,67.7552,67.2632,67.4182,123100.0
2008-07-09 10:15:00,100.05,100.34,99.61,99.9,150600.0,67.4317,67.6272,67.1352,67.3306,150600.0
2008-07-09 10:20:00,99.94,100.3,99.69,100.21,80800.0,67.3576,67.6002,67.1891,67.5396,80800.0
2008-07-09 10:25:00,100.27,100.37,99.63,99.73,152900.0,67.58,67.6474,67.1486,67.216,152900.0
2008-07-09 10:30:00,99.71,99.87,99.15,99.78,180200.0,67.2026,67.3104,66.8251,67.2497,180200.0
2008-07-09 10:35:00,99.78,100.83,99.76,100.83,353300.0,67.2497,67.9574,67.2363,67.9574,353300.0
2008-07-09 10:40:00,100.85,100.86,99.86,100.01,207600.0,67.9709,67.9776,67.3037,67.4048,207600.0
2008-07-09 10:45:00,99.98,100.05,99.57,99.99,250500.0,67.3845,67.4317,67.1082,67.3913,250500.0
2008-07-09 10:50:00,99.99,100.19,99.73,99.73,138800.0,67.3913,67.5261,67.216,67.216,138800.0
2008-07-09 10:55:00,99.79,99.95,99.0,99.55,202000.0,67.2565,67.3643,66.724,67.0947,202000.0
2008-07-09 11:00:00,99.57,99.6,99.11,99.31,195300.0,67.1082,67.1284,66.7982,66.933,195300.0
2008-07-09 11:05:00,99.36,99.47,99.1,99.29,115900.0,66.9667,67.0408,66.7914,66.9195,115900.0
2008-07-09 11:10:00,99.3,99.47,98.95,99.03,188200.0,66.9262,67.0408,66.6903,66.7443,188200.0
2008-07-09 11:15:00,99.02,99.8,99.01,99.57,162400.0,66.7375,67.2632,66.7308,67.1082,162400.0
2008-07-09 11:20:00,99.57,99.57,98.73,98.79,140800.0,67.1082,67.1082,66.5421,66.5825,140800.0
2008-07-09 11:25:00,98.81,98.83,98.41,98.72,184300.0,66.596,66.6095,66.3264,66.5353,184300.0
2008-07-09 11:30:00,98.7,99.17,98.67,99.13,120200.0,66.5218,66.8386,66.5016,66.8117,120200.0
2008-07-09 11:35:00,99.11,99.29,98.84,98.84,104100.0,66.7982,66.9195,66.6162,66.6162,104100.0
2008-07-09 11:40:00,98.86,99.28,98.7,99.25,88000.0,66.6297,66.9128,66.5218,66.8925,88000.0
2008-07-09 11:45:00,99.23,99.75,99.21,99.75,127800.0,66.8791,67.2295,66.8656,67.2295,127800.0
2008-07-09 11:50:00,99.73,100.26,99.7,100.05,175500.0,67.216,67.5733,67.1958,67.4317,175500.0
2008-07-09 11:55:00,100.05,100.18,99.71,99.84,119600.0,67.4317,67.5193,67.2026,67.2902,119600.0
2008-07-09 12:00:00,99.84,99.85,99.4,99.68,99700.0,67.2902,67.2969,66.9936,67.1823,99700.0
2008-07-09 12:05:00,99.69,99.94,99.42,99.86,80000.0,67.1891,67.3576,67.0071,67.3037,80000.0
2008-07-09 12:10:00,99.89,100.18,99.56,99.56,75400.0,67.3239,67.5193,67.1015,67.1015,75400.0
2008-07-09 12:15:00,99.58,99.72,99.11,99.26,110500.0,67.1149,67.2093,66.7982,66.8993,110500.0
2008-07-09 12:20:00,99.27,99.29,98.87,98.89,124200.0,66.906,66.9195,66.6364,66.6499,124200.0
2008-07-09 12:25:00,98.92,99.01,98.71,98.89,95700.0,66.6701,66.7308,66.5286,66.6499,95700.0
2008-07-09 12:30:00,98.9,98.92,98.8,98.86,105100.0,66.6566,66.6701,66.5892,66.6297,105100.0
2008-07-09 12:35:00,98.86,98.96,98.68,98.89,114400.0,66.6297,66.6971,66.5084,66.6499,114400.0
2008-07-09 12:40:00,98.89,99.15,98.8,99.14,75400.0,66.6499,66.8251,66.5892,66.8184,75400.0
2008-07-09 12:45:00,99.12,99.22,98.7,98.7,102900.0,66.8049,66.8723,66.5218,66.5218,102900.0
2008-07-09 12:50:00,98.74,99.03,98.71,98.98,78000.0,66.5488,66.7443,66.5286,66.7106,78000.0
2008-07-09 12:55:00,98.97,98.99,98.67,98.71,55900.0,66.7038,66.7173,66.5016,66.5286,55900.0
2008-07-09 13:00:00,98.7,98.71,98.3,98.39,58400.0,66.5218,66.5286,66.2523,66.3129,58400.0
2008-07-09 13:05:00,98.38,98.63,98.37,98.45,57200.0,66.3062,66.4747,66.2994,66.3534,57200.0
2008-07-09 13:10:00,98.43,98.77,98.43,98.69,58500.0,66.3399,66.569,66.3399,66.5151,58500.0
2008-07-09 13:15:00,98.71,98.71,98.38,98.47,52700.0,66.5286,66.5286,66.3062,66.3668,52700.0
2008-07-09 13:20:00,98.5,98.53,98.3,98.43,77800.0,66.3871,66.4073,66.2523,66.3399,77800.0
2008-07-09 13:25:00,98.44,98.45,98.09,98.14,63800.0,66.3466,66.3534,66.1107,66.1444,63800.0
2008-07-09 13:30:00,98.13,98.53,98.1,98.43,62200.0,66.1377,66.4073,66.1175,66.3399,62200.0
2008-07-09 13:35:00,98.42,98.47,98.11,98.21,50200.0,66.3331,66.3668,66.1242,66.1916,50200.0
2008-07-09 13:40:00,98.22,98.38,98.15,98.21,54500.0,66.1983,66.3062,66.1512,66.1916,54500.0
2008-07-09 13:45:00,98.21,98.34,98.15,98.25,92500.0,66.1916,66.2792,66.1512,66.2186,92500.0
2008-07-09 13:50:00,98.25,98.32,98.16,98.21,74900.0,66.2186,66.2657,66.1579,66.1916,74900.0
2008-07-09 13:55:00,98.22,98.29,97.85,97.93,102000.0,66.1983,66.2455,65.949,66.0029,102000.0
2008-07-09 14:00:00,97.93,98.12,97.85,98.05,105400.0,66.0029,66.1309,65.949,66.0838,105400.0
2008-07-09 14:05:00,98.06,98.24,97.96,98.11,89600.0,66.0905,66.2118,66.0231,66.1242,89600.0
2008-07-09 14:10:00,98.13,98.42,97.87,98.0,112200.0,66.1377,66.3331,65.9624,66.0501,112200.0
2008-07-09 14:15:00,98.0,98.04,97.53,97.53,104800.0,66.0501,66.077,65.7333,65.7333,104800.0
2008-07-09 14:20:00,97.53,97.88,97.4,97.87,163900.0,65.7333,65.9692,65.6457,65.9624,163900.0
2008-07-09 14:25:00,97.87,98.09,97.7,97.95,108000.0,65.9624,66.1107,65.8479,66.0164,108000.0
2008-07-09 14:30:00,97.96,97.97,97.58,97.6,82300.0,66.0231,66.0298,65.767,65.7805,82300.0
2008-07-09 14:35:00,97.59,97.84,97.59,97.65,118900.0,65.7737,65.9422,65.7737,65.8142,118900.0
2008-07-09 14:40:00,97.64,97.99,97.61,97.71,161600.0,65.8074,66.0433,65.7872,65.8546,161600.0
2008-07-09 14:45:00,97.69,97.95,97.64,97.74,107000.0,65.8411,66.0164,65.8074,65.8748,107000.0
2008-07-09 14:50:00,97.74,97.89,97.66,97.7,138100.0,65.8748,65.9759,65.8209,65.8479,138100.0
2008-07-09 14:55:00,97.72,97.81,97.48,97.48,146300.0,65.8613,65.922,65.6996,65.6996,146300.0
2008-07-09 15:00:00,97.48,97.51,96.99,97.21,139600.0,65.6996,65.7198,65.3693,65.5176,139600.0
2008-07-09 15:05:00,97.21,97.52,97.09,97.23,199600.0,65.5176,65.7266,65.4367,65.5311,199600.0
2008-07-09 15:10:00,97.23,97.76,97.19,97.66,146600.0,65.5311,65.8883,65.5041,65.8209,146600.0
2008-07-09 15:15:00,97.66,98.07,97.56,97.95,166400.0,65.8209,66.0972,65.7535,66.0164,166400.0
2008-07-09 15:20:00,97.93,98.44,97.93,98.13,218500.0,66.0029,66.3466,66.0029,66.1377,218500.0
2008-07-09 15:25:00,98.13,98.16,97.94,98.01,108300.0,66.1377,66.1579,66.0096,66.0568,108300.0
2008-07-09 15:30:00,98.03,98.21,97.86,97.9,91000.0,66.0703,66.1916,65.9557,65.9827,91000.0
2008-07-09 15:35:00,97.9,98.33,97.88,98.04,130800.0,65.9827,66.2725,65.9692,66.077,130800.0
2008-07-09 15:40:00,98.06,98.06,97.52,97.54,260900.0,66.0905,66.0905,65.7266,65.74,260900.0
2008-07-09 15:45:00,97.54,97.57,97.24,97.47,267400.0,65.74,65.7602,65.5378,65.6929,267400.0
2008-07-09 15:50:00,97.47,97.73,97.24,97.41,284300.0,65.6929,65.8681,65.5378,65.6524,284300.0
2008-07-09 15:55:00,97.4,97.8,97.0,97.21,457600.0,65.6457,65.9153,65.3761,65.5176,457600.0
2008-07-10 09:30:00,97.44,98.17,97.41,97.45,235200.0,65.6726,66.1646,65.6524,65.6794,235200.0
2008-07-10 09:35:00,97.45,97.7,96.85,96.85,181400.0,65.6794,65.8479,65.275,65.275,181400.0
2008-07-10 09:40:00,96.8,96.93,96.0,96.4,209200.0,65.2413,65.3289,64.7021,64.9717,209200.0
2008-07-10 09:45:00,96.44,96.48,95.85,96.1,225900.0,64.9987,65.0256,64.601,64.7695,225900.0
2008-07-10 09:50:00,96.1,97.23,96.0,96.95,198400.0,64.7695,65.5311,64.7021,65.3424,198400.0
2008-07-10 09:55:00,96.93,96.98,96.23,96.39,108800.0,65.3289,65.3626,64.8571,64.965,108800.0
2008-07-10 10:00:00,96.35,96.37,95.84,95.88,136600.0,64.938,64.9515,64.5943,64.6212,136600.0
2008-07-10 10:05:00,95.88,95.88,95.24,95.66,196800.0,64.6212,64.6212,64.1899,64.4729,196800.0
2008-07-10 10:10:00,95.65,95.82,95.34,95.41,153400.0,64.4662,64.5808,64.2573,64.3045,153400.0
2008-07-10 10:15:00,95.35,95.41,94.68,94.89,198900.0,64.264,64.3045,63.8124,63.954,198900.0
2008-07-10 10:20:00,94.86,95.58,94.75,95.28,155600.0,63.9338,64.419,63.8596,64.2168,155600.0
2008-07-10 10:25:00,95.24,96.25,95.15,96.1,163600.0,64.1899,64.8706,64.1292,64.7695,163600.0
2008-07-10 10:30:00,96.13,96.69,95.93,96.61,101000.0,64.7897,65.1671,64.6549,65.1132,101000.0
2008-07-10 10:35:00,96.6,97.06,96.58,96.81,153400.0,65.1065,65.4165,65.093,65.248,153400.0
2008-07-10 10:40:00,96.85,97.78,96.81,97.42,143400.0,65.275,65.9018,65.248,65.6592,143400.0
2008-07-10 10:45:00,97.41,97.81,97.0,97.75,163500.0,65.6524,65.922,65.3761,65.8816,163500.0
2008-07-10 10:50:00,97.73,97.82,97.23,97.58,117000.0,65.8681,65.9287,65.5311,65.767,117000.0
2008-07-10 10:55:00,97.57,97.93,97.48,97.64,116400.0,65.7602,66.0029,65.6996,65.8074,116400.0
2008-07-10 11:00:00,97.66,98.03,97.25,97.97,110600.0,65.8209,66.0703,65.5446,66.0298,110600.0
2008-07-10 11:05:00,97.97,98.12,97.38,97.42,239000.0,66.0298,66.1309,65.6322,65.6592,239000.0
2008-07-10 11:10:00,97.4,97.61,97.03,97.08,113800.0,65.6457,65.7872,65.3963,65.43,113800.0
2008-07-10 11:15:00,97.08,97.3,97.07,97.26,102600.0,65.43,65.5783,65.4233,65.5513,102600.0
2008-07-10 11:20:00,97.26,97.85,97.13,97.72,111600.0,65.5513,65.949,65.4637,65.8613,111600.0
2008-07-10 11:25:00,97.76,97.88,96.98,97.01,208600.0,65.8883,65.9692,65.3626,65.3828,208600.0
2008-07-10 11:30:00,97.02,98.06,96.98,98.04,186200.0,65.3896,66.0905,65.3626,66.077,186200.0
2008-07-10 11:35:00,98.04,98.28,97.95,98.22,265000.0,66.077,66.2388,66.0164,66.1983,265000.0
2008-07-10 11:40:00,98.21,98.34,97.99,98.27,302400.0,66.1916,66.2792,66.0433,66.232,302400.0
2008-07-10 11:45:00,98.26,98.26,97.75,97.79,82200.0,66.2253,66.2253,65.8816,65.9085,82200.0
2008-07-10 11:50:00,97.83,97.95,97.73,97.85,43800.0,65.9355,66.0164,65.8681,65.949,43800.0
2008-07-10 11:55:00,97.8,97.8,97.17,97.67,53800.0,65.9153,65.9153,65.4907,65.8276,53800.0
2008-07-10 12:00:00,97.64,98.17,97.53,97.99,66200.0,65.8074,66.1646,65.7333,66.0433,66200.0
2008-07-10 12:05:00,98.03,98.41,98.03,98.15,102500.0,66.0703,66.3264,66.0703,66.1512,102500.0
2008-07-10 12:10:00,98.17,98.4,98.07,98.11,76500.0,66.1646,66.3197,66.0972,66.1242,76500.0
2008-07-10 12:15:00,98.11,98.48,98.08,98.24,103300.0,66.1242,66.3736,66.104,66.2118,103300.0
2008-07-10 12:20:00,98.23,98.69,98.22,98.43,110000.0,66.2051,66.5151,66.1983,66.3399,110000.0
2008-07-10 12:25:00,98.43,98.51,97.81,97.84,55200.0,66.3399,66.3938,65.922,65.9422,55200.0
2008-07-10 12:30:00,97.83,98.09,97.69,97.97,46500.0,65.9355,66.1107,65.8411,66.0298,46500.0
2008-07-10 12:35:00,97.98,98.32,97.93,98.11,50700.0,66.0366,66.2657,66.0029,66.1242,50700.0
2008-07-10 12:40:00,98.11,98.46,98.01,98.32,66700.0,66.1242,66.3601,66.0568,66.2657,66700.0
2008-07-10 12:45:00,98.29,98.29,97.66,97.7,54900.0,66.2455,66.2455,65.8209,65.8479,54900.0
2008-07-10 12:50:00,97.7,97.93,97.48,97.93,60900.0,65.8479,66.0029,65.6996,66.0029,60900.0
2008-07-10 12:55:00,97.95,98.21,97.79,97.92,41900.0,66.0164,66.1916,65.9085,65.9961,41900.0
2008-07-10 13:00:00,97.92,98.02,97.77,97.77,40200.0,65.9961,66.0635,65.895,65.895,40200.0
2008-07-10 13:05:00,97.78,98.06,97.72,98.0,47400.0,65.9018,66.0905,65.8613,66.0501,47400.0
2008-07-10 13:10:00,98.0,98.19,97.89,98.05,46500.0,66.0501,66.1781,65.9759,66.0838,46500.0
2008-07-10 13:15:00,98.0,98.21,97.97,98.14,45400.0,66.0501,66.1916,66.0298,66.1444,45400.0
2008-07-10 13:20:00,98.13,98.17,97.94,97.94,61500.0,66.1377,66.1646,66.0096,66.0096,61500.0
2008-07-10 13:25:00,97.91,98.1,97.76,97.95,48800.0,65.9894,66.1175,65.8883,66.0164,48800.0
2008-07-10 13:30:00,97.94,98.21,97.78,98.21,40400.0,66.0096,66.1916,65.9018,66.1916,40400.0
2008-07-10 13:35:00,98.17,98.24,97.79,97.94,53600.0,66.1646,66.2118,65.9085,66.0096,53600.0
2008-07-10 13:40:00,97.92,98.25,97.77,98.18,31700.0,65.9961,66.2186,65.895,66.1714,31700.0
2008-07-10 13:45:00,98.19,98.43,98.18,98.42,38200.0,66.1781,66.3399,66.1714,66.3331,38200.0
2008-07-10 13:50:00,98.42,98.78,98.28,98.76,81400.0,66.3331,66.5758,66.2388,66.5623,81400.0
2008-07-10 13:55:00,98.76,98.95,98.42,98.55,81600.0,66.5623,66.6903,66.3331,66.4207,81600.0
2008-07-10 14:00:00,98.59,98.67,98.27,98.3,73800.0,66.4477,66.5016,66.232,66.2523,73800.0
2008-07-10 14:05:00,98.3,98.36,98.21,98.35,79200.0,66.2523,66.2927,66.1916,66.286,79200.0
2008-07-10 14:10:00,98.35,98.35,97.91,98.0,92100.0,66.286,66.286,65.9894,66.0501,92100.0
2008-07-10 14:15:00,98.0,98.02,97.93,97.96,82000.0,66.0501,66.0635,66.0029,66.0231,82000.0
2008-07-10 14:20:00,97.96,98.09,97.84,97.97,142300.0,66.0231,66.1107,65.9422,66.0298,142300.0
2008-07-10 14:25:00,97.94,98.11,97.69,98.02,128600.0,66.0096,66.1242,65.8411,66.0635,128600.0
2008-07-10 14:30:00,98.02,98.19,97.43,97.5,92400.0,66.0635,66.1781,65.6659,65.7131,92400.0
2008-07-10 14:35:00,97.5,97.95,97.48,97.87,65400.0,65.7131,66.0164,65.6996,65.9624,65400.0
2008-07-10 14:40:00,97.87,98.04,97.38,97.42,121500.0,65.9624,66.077,65.6322,65.6592,121500.0
2008-07-10 14:45:00,97.38,97.88,97.23,97.88,94900.0,65.6322,65.9692,65.5311,65.9692,94900.0
2008-07-10 14:50:00,97.82,97.99,97.56,97.78,65900.0,65.9287,66.0433,65.7535,65.9018,65900.0
2008-07-10 14:55:00,97.79,97.98,97.53,97.53,100100.0,65.9085,66.0366,65.7333,65.7333,100100.0
2008-07-10 15:00:00,97.53,98.0,97.48,97.76,110600.0,65.7333,66.0501,65.6996,65.8883,110600.0
2008-07-10 15:05:00,97.77,98.28,97.72,98.12,361800.0,65.895,66.2388,65.8613,66.1309,361800.0
2008-07-10 15:10:00,98.11,98.33,98.05,98.19,113900.0,66.1242,66.2725,66.0838,66.1781,113900.0
2008-07-10 15:15:00,98.15,98.31,98.02,98.2,257800.0,66.1512,66.259,66.0635,66.1849,257800.0
2008-07-10 15:20:00,98.19,98.33,98.1,98.29,331200.0,66.1781,66.2725,66.1175,66.2455,331200.0
2008-07-10 15:25:00,98.28,98.36,98.12,98.24,158800.0,66.2388,66.2927,66.1309,66.2118,158800.0
2008-07-10 15:30:00,98.27,98.32,98.03,98.14,144900.0,66.232,66.2657,66.0703,66.1444,144900.0
2008-07-10 15:35:00,98.13,98.33,97.95,98.25,128000.0,66.1377,66.2725,66.0164,66.2186,128000.0
2008-07-10 15:40:00,98.25,98.37,98.16,98.35,197000.0,66.2186,66.2994,66.1579,66.286,197000.0
2008-07-10 15:45:00,98.35,98.82,98.25,98.77,209200.0,66.286,66.6027,66.2186,66.569,209200.0
2008-07-10 15:50:00,98.76,98.99,98.43,98.99,223800.0,66.5623,66.7173,66.3399,66.7173,223800.0
2008-07-10 15:55:00,98.96,99.41,98.85,99.37,389300.0,66.6971,67.0004,66.6229,66.9734,389300.0
2008-07-11 09:30:00,98.78,99.87,98.34,98.47,325400.0,66.5758,67.3104,66.2792,66.3668,325400.0
2008-07-11 09:35:00,98.42,99.0,98.3,98.83,154400.0,66.3331,66.724,66.2523,66.6095,154400.0
2008-07-11 09:40:00,98.77,99.75,98.71,99.52,240800.0,66.569,67.2295,66.5286,67.0745,240800.0
2008-07-11 09:45:00,99.58,100.67,99.55,100.5,259600.0,67.1149,67.8496,67.0947,67.735,259600.0
2008-07-11 09:50:00,100.48,100.52,99.89,100.51,181700.0,67.7215,67.7485,67.3239,67.7418,181700.0
2008-07-11 09:55:00,100.52,100.76,100.17,100.62,132400.0,67.7485,67.9102,67.5126,67.8159,132400.0
2008-07-11 10:00:00,100.6,100.79,100.3,100.56,130100.0,67.8024,67.9305,67.6002,67.7755,130100.0
2008-07-11 10:05:00,100.51,100.78,100.23,100.69,132900.0,67.7418,67.9237,67.553,67.8631,132900.0
2008-07-11 10:10:00,100.65,101.53,100.42,101.22,175000.0,67.8361,68.4292,67.6811,68.2203,175000.0
2008-07-11 10:15:00,101.22,101.55,101.16,101.31,150600.0,68.2203,68.4427,68.1798,68.2809,150600.0
2008-07-11 10:20:00,101.29,101.3,100.67,100.84,120900.0,68.2675,68.2742,67.8496,67.9642,120900.0
2008-07-11 10:25:00,100.85,101.04,99.8,99.83,211600.0,67.9709,68.099,67.2632,67.2834,211600.0
2008-07-11 10:30:00,99.87,100.37,99.6,100.13,135200.0,67.3104,67.6474,67.1284,67.4856,135200.0
2008-07-11 10:35:00,100.14,100.25,99.55,99.94,108400.0,67.4924,67.5665,67.0947,67.3576,108400.0
2008-07-11 10:40:00,99.89,99.91,99.23,99.59,270800.0,67.3239,67.3374,66.8791,67.1217,270800.0
2008-07-11 10:45:00,99.58,99.94,99.43,99.79,105600.0,67.1149,67.3576,67.0139,67.2565,105600.0
2008-07-11 10:50:00,99.8,99.96,99.54,99.59,111200.0,67.2632,67.3711,67.088,67.1217,111200.0
2008-07-11 10:55:00,99.58,99.81,99.51,99.52,78000.0,67.1149,67.27,67.0678,67.0745,78000.0
2008-07-11 11:00:00,99.53,99.71,99.28,99.56,97100.0,67.0813,67.2026,66.9128,67.1015,97100.0
2008-07-11 11:05:00,99.57,99.7,99.38,99.45,65600.0,67.1082,67.1958,66.9802,67.0273,65600.0
2008-07-11 11:10:00,99.45,99.57,99.37,99.38,93600.0,67.0273,67.1082,66.9734,66.9802,93600.0
2008-07-11 11:15:00,99.38,99.39,98.75,98.88,126800.0,66.9802,66.9869,66.5555,66.6432,126800.0
2008-07-11 11:20:00,98.88,98.88,98.3,98.33,99600.0,66.6432,66.6432,66.2523,66.2725,99600.0
2008-07-11 11:25:00,98.32,98.8,98.15,98.69,94000.0,66.2657,66.5892,66.1512,66.5151,94000.0
2008-07-11 11:30:00,98.7,98.71,98.19,98.24,112300.0,66.5218,66.5286,66.1781,66.2118,112300.0
2008-07-11 11:35:00,98.24,98.5,98.1,98.14,86700.0,66.2118,66.3871,66.1175,66.1444,86700.0
2008-07-11 11:40:00,98.13,98.17,98.0,98.03,147500.0,66.1377,66.1646,66.0501,66.0703,147500.0
2008-07-11 11:45:00,98.02,98.1,97.86,97.86,192600.0,66.0635,66.1175,65.9557,65.9557,192600.0
2008-07-11 11:50:00,97.9,98.56,97.85,98.5,104000.0,65.9827,66.4275,65.949,66.3871,104000.0
2008-07-11 11:55:00,98.5,98.84,98.43,98.74,122600.0,66.3871,66.6162,66.3399,66.5488,122600.0
2008-07-11 12:00:00,98.72,98.82,98.54,98.73,99900.0,66.5353,66.6027,66.414,66.5421,99900.0
2008-07-11 12:05:00,98.71,98.75,98.4,98.49,49200.0,66.5286,66.5555,66.3197,66.3803,49200.0
2008-07-11 12:10:00,98.47,98.75,98.18,98.73,47700.0,66.3668,66.5555,66.1714,66.5421,47700.0
2008-07-11 12:15:00,98.75,98.82,98.55,98.67,112000.0,66.5555,66.6027,66.4207,66.5016,112000.0
2008-07-11 12:20:00,98.67,98.71,98.31,98.51,65600.0,66.5016,66.5286,66.259,66.3938,65600.0
2008-07-11 12:25:00,98.5,98.66,98.39,98.54,152100.0,66.3871,66.4949,66.3129,66.414,152100.0
2008-07-11 12:30:00,98.53,98.65,98.25,98.31,47300.0,66.4073,66.4881,66.2186,66.259,47300.0
2008-07-11 12:35:00,98.34,98.55,98.23,98.25,45000.0,66.2792,66.4207,66.2051,66.2186,45000.0
2008-07-11 12:40:00,98.25,98.64,98.2,98.53,46000.0,66.2186,66.4814,66.1849,66.4073,46000.0
2008-07-11 12:45:00,98.56,98.56,98.21,98.27,47400.0,66.4275,66.4275,66.1916,66.232,47400.0
2008-07-11 12:50:00,98.29,98.5,98.25,98.31,62400.0,66.2455,66.3871,66.2186,66.259,62400.0
2008-07-11 12:55:00,98.33,98.9,98.27,98.87,50700.0,66.2725,66.6566,66.232,66.6364,50700.0
2008-07-11 13:00:00,98.83,98.9,98.38,98.9,65600.0,66.6095,66.6566,66.3062,66.6566,65600.0
2008-07-11 13:05:00,98.9,98.96,98.6,98.63,50200.0,66.6566,66.6971,66.4544,66.4747,50200.0
2008-07-11 13:10:00,98.64,98.79,98.3,98.62,73800.0,66.4814,66.5825,66.2523,66.4679,73800.0
2008-07-11 13:15:00,98.65,98.78,98.46,98.68,82100.0,66.4881,66.5758,66.3601,66.5084,82100.0
2008-07-11 13:20:00,98.71,98.89,98.49,98.81,60400.0,66.5286,66.6499,66.3803,66.596,60400.0
2008-07-11 13:25:00,98.87,98.91,98.39,98.41,54500.0,66.6364,66.6634,66.3129,66.3264,54500.0
2008-07-11 13:30:00,98.42,98.99,98.38,98.89,65700.0,66.3331,66.7173,66.3062,66.6499,65700.0
2008-07-11 13:35:00,98.9,99.24,98.83,99.24,60200.0,66.6566,66.8858,66.6095,66.8858,60200.0
2008-07-11 13:40:00,99.25,99.45,98.82,98.86,69400.0,66.8925,67.0273,66.6027,66.6297,69400.0
2008-07-11 13:45:00,98.8,99.24,98.8,99.1,42500.0,66.5892,66.8858,66.5892,66.7914,42500.0
2008-07-11 13:50:00,99.12,99.2,98.9,98.93,46200.0,66.8049,66.8588,66.6566,66.6769,46200.0
2008-07-11 13:55:00,98.92,99.54,98.92,99.16,76300.0,66.6701,67.088,66.6701,66.8319,76300.0
2008-07-11 14:00:00,99.16,99.68,99.05,99.66,69400.0,66.8319,67.1823,66.7577,67.1689,69400.0
2008-07-11 14:05:00,99.65,99.82,99.18,99.22,158800.0,67.1621,67.2767,66.8454,66.8723,158800.0
2008-07-11 14:10:00,99.18,99.63,99.12,99.51,71400.0,66.8454,67.1486,66.8049,67.0678,71400.0
2008-07-11 14:15:00,99.55,99.69,99.23,99.47,100800.0,67.0947,67.1891,66.8791,67.0408,100800.0
2008-07-11 14:20:00,99.47,99.51,99.0,99.18,86400.0,67.0408,67.0678,66.724,66.8454,86400.0
2008-07-11 14:25:00,99.19,99.4,99.01,99.01,46600.0,66.8521,66.9936,66.7308,66.7308,46600.0
2008-07-11 14:30:00,99.05,99.22,98.85,98.9,40300.0,66.7577,66.8723,66.6229,66.6566,40300.0
2008-07-11 14:35:00,98.93,99.41,98.88,99.35,45500.0,66.6769,67.0004,66.6432,66.9599,45500.0
2008-07-11 14:40:00,99.33,99.53,99.22,99.53,60200.0,66.9465,67.0813,66.8723,67.0813,60200.0
2008-07-11 14:45:00,99.55,100.0,99.35,99.99,92900.0,67.0947,67.398,66.9599,67.3913,92900.0
2008-07-11 14:50:00,100.0,100.45,99.51,99.81,156400.0,67.398,67.7013,67.0678,67.27,156400.0
2008-07-11 14:55:00,99.81,100.45,99.6,100.37,83500.0,67.27,67.7013,67.1284,67.6474,83500.0
2008-07-11 15:00:00,100.39,101.2,99.9,101.13,167100.0,67.6609,68.2068,67.3306,68.1596,167100.0
2008-07-11 15:05:00,101.11,101.15,99.96,100.41,128000.0,68.1461,68.1731,67.3711,67.6744,128000.0
2008-07-11 15:10:00,100.42,100.55,99.48,99.62,108400.0,67.6811,67.7687,67.0476,67.1419,108400.0
2008-07-11 15:15:00,99.53,99.81,99.52,99.59,91100.0,67.0813,67.27,67.0745,67.1217,91100.0
2008-07-11 15:20:00,99.55,99.57,99.14,99.24,120600.0,67.0947,67.1082,66.8184,66.8858,120600.0
2008-07-11 15:25:00,99.25,99.62,99.2,99.54,109700.0,66.8925,67.1419,66.8588,67.088,109700.0
2008-07-11 15:30:00,99.55,99.62,98.96,99.14,140300.0,67.0947,67.1419,66.6971,66.8184,140300.0
2008-07-11 15:35:00,99.19,99.46,99.0,99.13,91400.0,66.8521,67.0341,66.724,66.8117,91400.0
2008-07-11 15:40:00,99.13,99.26,98.95,99.05,128300.0,66.8117,66.8993,66.6903,66.7577,128300.0
2008-07-11 15:45:00,99.02,99.31,98.94,99.11,116300.0,66.7375,66.933,66.6836,66.7982,116300.0
2008-07-11 15:50:00,99.13,99.8,99.09,99.28,140200.0,66.8117,67.2632,66.7847,66.9128,140200.0
2008-07-11 15:55:00,99.31,99.49,99.06,99.26,240000.0,66.933,67.0543,66.7645,66.8993,240000.0
2008-07-14 09:30:00,98.7,101.64,98.7,101.62,211800.0,66.5218,68.5033,66.5218,68.4899,211800.0
2008-07-14 09:35:00,101.64,101.98,101.24,101.54,255300.0,68.5033,68.7325,68.2338,68.436,255300.0
2008-07-14 09:40:00,101.54,101.57,101.12,101.4,212300.0,68.436,68.4562,68.1529,68.3416,212300.0
2008-07-14 09:45:00,101.4,101.64,101.0,101.42,239100.0,68.3416,68.5033,68.072,68.3551,239100.0
2008-07-14 09:50:00,101.45,102.0,101.42,101.89,183700.0,68.3753,68.746,68.3551,68.6718,183700.0
2008-07-14 09:55:00,101.89,102.16,101.7,101.77,214300.0,68.6718,68.8538,68.5438,68.591,214300.0
2008-07-14 10:00:00,101.77,102.77,101.73,102.65,175400.0,68.591,69.2649,68.564,69.1841,175400.0
2008-07-14 10:05:00,102.65,102.85,102.2,102.79,166300.0,69.1841,69.3189,68.8808,69.2784,166300.0
2008-07-14 10:10:00,102.86,102.98,102.5,102.77,211500.0,69.3256,69.4065,69.083,69.2649,211500.0
2008-07-14 10:15:00,102.77,103.0,102.73,102.91,221700.0,69.2649,69.42,69.238,69.3593,221700.0
2008-07-14 10:20:00,102.9,103.0,102.64,102.87,176700.0,69.3526,69.42,69.1773,69.3323,176700.0
2008-07-14 10:25:00,102.89,102.95,102.21,102.35,148500.0,69.3458,69.3863,68.8875,68.9819,148500.0
2008-07-14 10:30:00,102.33,102.39,102.05,102.39,167500.0,68.9684,69.0088,68.7797,69.0088,167500.0
2008-07-14 10:35:00,102.39,102.55,102.05,102.17,120300.0,69.0088,69.1167,68.7797,68.8606,120300.0
2008-07-14 10:40:00,102.15,102.31,101.75,101.79,115600.0,68.8471,68.9549,68.5775,68.6044,115600.0
2008-07-14 10:45:00,101.79,102.03,101.14,101.17,128500.0,68.6044,68.7662,68.1664,68.1866,128500.0
2008-07-14 10:50:00,101.2,102.01,101.0,101.94,131700.0,68.2068,68.7527,68.072,68.7055,131700.0
2008-07-14 10:55:00,101.94,102.09,101.84,101.93,110200.0,68.7055,68.8066,68.6381,68.6988,110200.0
2008-07-14 11:00:00,101.92,102.36,101.81,102.34,129300.0,68.6921,68.9886,68.6179,68.9751,129300.0
2008-07-14 11:05:00,102.36,102.55,102.26,102.44,93900.0,68.9886,69.1167,68.9212,69.0425,93900.0
2008-07-14 11:10:00,102.4,102.41,101.72,101.75,153500.0,69.0156,69.0223,68.5573,68.5775,153500.0
2008-07-14 11:15:00,101.75,102.17,101.75,102.07,91700.0,68.5775,68.8606,68.5775,68.7932,91700.0
2008-07-14 11:20:00,102.01,102.34,101.99,102.18,98300.0,68.7527,68.9751,68.7392,68.8673,98300.0
2008-07-14 11:25:00,102.12,102.32,101.81,102.05,77800.0,68.8269,68.9617,68.6179,68.7797,77800.0
2008-07-14 11:30:00,102.05,102.09,101.3,101.71,107900.0,68.7797,68.8066,68.2742,68.5505,107900.0
2008-07-14 11:35:00,101.72,101.79,101.4,101.41,51500.0,68.5573,68.6044,68.3416,68.3483,51500.0
2008-07-14 11:40:00,101.42,101.72,101.2,101.72,103100.0,68.3551,68.5573,68.2068,68.5573,103100.0
2008-07-14 11:45:00,101.67,101.8,101.46,101.73,92900.0,68.5236,68.6112,68.382,68.564,92900.0
2008-07-14 11:50:00,101.74,101.9,101.41,101.43,126000.0,68.5707,68.6786,68.3483,68.3618,126000.0
2008-07-14 11:55:00,101.46,101.5,100.63,101.21,122200.0,68.382,68.409,67.8226,68.2135,122200.0
2008-07-14 12:00:00,101.18,101.4,101.0,101.01,135400.0,68.1933,68.3416,68.072,68.0787,135400.0
2008-07-14 12:05:00,101.01,101.37,100.79,101.27,62100.0,68.0787,68.3214,67.9305,68.254,62100.0
2008-07-14 12:10:00,101.31,101.43,100.92,101.08,93800.0,68.2809,68.3618,68.0181,68.1259,93800.0
2008-07-14 12:15:00,101.08,101.47,101.08,101.46,115700.0,68.1259,68.3888,68.1259,68.382,115700.0
2008-07-14 12:20:00,101.45,101.45,100.96,101.27,51800.0,68.3753,68.3753,68.045,68.254,51800.0
2008-07-14 12:25:00,101.29,101.53,101.21,101.44,45400.0,68.2675,68.4292,68.2135,68.3686,45400.0
2008-07-14 12:30:00,101.46,101.63,101.2,101.37,37900.0,68.382,68.4966,68.2068,68.3214,37900.0
2008-07-14 12:35:00,101.37,101.37,101.03,101.18,48000.0,68.3214,68.3214,68.0922,68.1933,48000.0
2008-07-14 12:40:00,101.21,101.43,101.19,101.39,31400.0,68.2135,68.3618,68.2001,68.3349,31400.0
2008-07-14 12:45:00,101.41,101.48,101.18,101.4,41800.0,68.3483,68.3955,68.1933,68.3416,41800.0
2008-07-14 12:50:00,101.41,101.88,101.38,101.86,93200.0,68.3483,68.6651,68.3281,68.6516,93200.0
2008-07-14 12:55:00,101.88,102.0,101.65,101.87,58800.0,68.6651,68.746,68.5101,68.6584,58800.0
2008-07-14 13:00:00,101.85,101.89,101.64,101.74,66700.0,68.6449,68.6718,68.5033,68.5707,66700.0
2008-07-14 13:05:00,101.77,101.78,101.5,101.67,36900.0,68.591,68.5977,68.409,68.5236,36900.0
2008-07-14 13:10:00,101.67,101.88,101.39,101.83,49700.0,68.5236,68.6651,68.3349,68.6314,49700.0
2008-07-14 13:15:00,101.8,101.84,101.51,101.56,45800.0,68.6112,68.6381,68.4157,68.4494,45800.0
2008-07-14 13:20:00,101.58,101.73,101.27,101.4,42400.0,68.4629,68.564,68.254,68.3416,42400.0
2008-07-14 13:25:00,101.4,101.61,101.35,101.45,71100.0,68.3416,68.4831,68.3079,68.3753,71100.0
2008-07-14 13:30:00,101.5,101.55,101.24,101.24,42000.0,68.409,68.4427,68.2338,68.2338,42000.0
2008-07-14 13:35:00,101.3,101.72,101.22,101.7,56500.0,68.2742,68.5573,68.2203,68.5438,56500.0
2008-07-14 13:40:00,101.69,101.85,101.49,101.58,48300.0,68.537,68.6449,68.4023,68.4629,48300.0
2008-07-14 13:45:00,101.59,101.84,101.4,101.5,77000.0,68.4696,68.6381,68.3416,68.409,77000.0
2008-07-14 13:50:00,101.48,101.73,101.43,101.68,38600.0,68.3955,68.564,68.3618,68.5303,38600.0
2008-07-14 13:55:00,101.62,102.0,101.58,101.94,55100.0,68.4899,68.746,68.4629,68.7055,55100.0
2008-07-14 14:00:00,101.94,101.94,101.56,101.86,40900.0,68.7055,68.7055,68.4494,68.6516,40900.0
2008-07-14 14:05:00,101.86,101.96,101.59,101.74,75900.0,68.6516,68.719,68.4696,68.5707,75900.0
2008-07-14 14:10:00,101.7,101.82,101.52,101.53,81900.0,68.5438,68.6247,68.4225,68.4292,81900.0
2008-07-14 14:15:00,101.52,101.76,101.47,101.75,67100.0,68.4225,68.5842,68.3888,68.5775,67100.0
2008-07-14 14:20:00,101.74,101.87,101.7,101.76,66000.0,68.5707,68.6584,68.5438,68.5842,66000.0
2008-07-14 14:25:00,101.78,101.95,101.73,101.86,77700.0,68.5977,68.7123,68.564,68.6516,77700.0
2008-07-14 14:30:00,101.91,102.04,101.85,101.99,70400.0,68.6853,68.7729,68.6449,68.7392,70400.0
2008-07-14 14:35:00,102.0,102.06,101.87,101.94,72500.0,68.746,68.7864,68.6584,68.7055,72500.0
2008-07-14 14:40:00,101.93,101.94,101.75,101.92,54100.0,68.6988,68.7055,68.5775,68.6921,54100.0
2008-07-14 14:45:00,101.89,101.99,101.58,101.72,57400.0,68.6718,68.7392,68.4629,68.5573,57400.0
2008-07-14 14:50:00,101.7,101.74,101.47,101.57,45200.0,68.5438,68.5707,68.3888,68.4562,45200.0
2008-07-14 14:55:00,101.57,101.64,101.41,101.63,71600.0,68.4562,68.5033,68.3483,68.4966,71600.0
2008-07-14 15:00:00,101.64,101.64,101.34,101.35,70700.0,68.5033,68.5033,68.3012,68.3079,70700.0
2008-07-14 15:05:00,101.37,101.43,101.11,101.32,140000.0,68.3214,68.3618,68.1461,68.2877,140000.0
2008-07-14 15:10:00,101.31,101.68,101.31,101.59,60800.0,68.2809,68.5303,68.2809,68.4696,60800.0
2008-07-14 15:15:00,101.6,101.65,101.24,101.3,61400.0,68.4764,68.5101,68.2338,68.2742,61400.0
2008-07-14 15:20:00,101.32,102.0,101.3,101.92,144800.0,68.2877,68.746,68.2742,68.6921,144800.0
2008-07-14 15:25:00,101.94,102.17,101.9,102.15,86900.0,68.7055,68.8606,68.6786,68.8471,86900.0
2008-07-14 15:30:00,102.13,102.44,102.02,102.38,120200.0,68.8336,69.0425,68.7595,69.0021,120200.0
2008-07-14 15:35:00,102.38,102.46,102.1,102.39,167300.0,69.0021,69.056,68.8134,69.0088,167300.0
2008-07-14 15:40:00,102.39,102.46,102.02,102.12,147600.0,69.0088,69.056,68.7595,68.8269,147600.0
2008-07-14 15:45:00,102.1,102.22,102.01,102.13,152500.0,68.8134,68.8943,68.7527,68.8336,152500.0
2008-07-14 15:50:00,102.13,102.23,101.67,101.82,193400.0,68.8336,68.901,68.5236,68.6247,193400.0
2008-07-14 15:55:00,101.8,101.88,101.54,101.69,229100.0,68.6112,68.6651,68.436,68.537,229100.0
2008-07-15 09:30:00,101.18,102.24,100.75,102.0,264100.0,68.1933,68.9077,67.9035,68.746,264100.0
2008-07-15 09:35:00,101.96,102.24,100.88,101.02,236500.0,68.719,68.9077,67.9911,68.0855,236500.0
2008-07-15 09:40:00,101.02,101.26,100.58,100.81,131700.0,68.0855,68.2472,67.7889,67.9439,131700.0
2008-07-15 09:45:00,100.71,100.94,100.5,100.88,91300.0,67.8765,68.0316,67.735,67.9911,91300.0
2008-07-15 09:50:00,100.88,100.91,99.98,99.98,143600.0,67.9911,68.0113,67.3845,67.3845,143600.0
2008-07-15 09:55:00,99.9,100.34,99.61,100.3,123200.0,67.3306,67.6272,67.1352,67.6002,123200.0
2008-07-15 10:00:00,100.3,100.4,99.53,99.8,142000.0,67.6002,67.6676,67.0813,67.2632,142000.0
2008-07-15 10:05:00,99.9,99.91,99.25,99.79,193100.0,67.3306,67.3374,66.8925,67.2565,193100.0
2008-07-15 10:10:00,99.8,99.91,99.37,99.57,139400.0,67.2632,67.3374,66.9734,67.1082,139400.0
2008-07-15 10:15:00,99.55,99.72,99.25,99.34,123600.0,67.0947,67.2093,66.8925,66.9532,123600.0
2008-07-15 10:20:00,99.34,99.94,99.27,99.91,105500.0,66.9532,67.3576,66.906,67.3374,105500.0
2008-07-15 10:25:00,99.92,100.36,99.69,99.73,233600.0,67.3441,67.6407,67.1891,67.216,233600.0
2008-07-15 10:30:00,99.74,99.98,99.3,99.46,177400.0,67.2228,67.3845,66.9262,67.0341,177400.0
2008-07-15 10:35:00,99.49,99.52,99.16,99.24,125400.0,67.0543,67.0745,66.8319,66.8858,125400.0
2008-07-15 10:40:00,99.21,99.29,99.01,99.09,103000.0,66.8656,66.9195,66.7308,66.7847,103000.0
2008-07-15 10:45:00,99.06,99.19,98.93,99.06,107300.0,66.7645,66.8521,66.6769,66.7645,107300.0
2008-07-15 10:50:00,99.03,99.29,98.9,99.1,99200.0,66.7443,66.9195,66.6566,66.7914,99200.0
2008-07-15 10:55:00,99.1,99.42,99.05,99.17,116500.0,66.7914,67.0071,66.7577,66.8386,116500.0
2008-07-15 11:00:00,99.21,99.32,98.95,99.14,96000.0,66.8656,66.9397,66.6903,66.8184,96000.0
2008-07-15 11:05:00,99.1,99.19,98.0,98.01,236100.0,66.7914,66.8521,66.0501,66.0568,236100.0
2008-07-15 11:10:00,98.07,98.35,97.75,98.21,223700.0,66.0972,66.286,65.8816,66.1916,223700.0
2008-07-15 11:15:00,98.19,98.46,97.53,97.71,131600.0,66.1781,66.3601,65.7333,65.8546,131600.0
2008-07-15 11:20:00,97.72,98.01,96.94,97.0,202400.0,65.8613,66.0568,65.3356,65.3761,202400.0
2008-07-15 11:25:00,97.0,98.0,96.79,98.0,159200.0,65.3761,66.0501,65.2345,66.0501,159200.0
2008-07-15 11:30:00,97.98,98.51,97.94,98.27,140200.0,66.0366,66.3938,66.0096,66.232,140200.0
2008-07-15 11:35:00,98.31,98.48,97.85,98.03,117600.0,66.259,66.3736,65.949,66.0703,117600.0
2008-07-15 11:40:00,98.02,98.17,97.64,98.04,130300.0,66.0635,66.1646,65.8074,66.077,130300.0
2008-07-15 11:45:00,98.03,98.81,97.94,98.81,93200.0,66.0703,66.596,66.0096,66.596,93200.0
2008-07-15 11:50:00,98.77,99.1,98.25,98.5,134100.0,66.569,66.7914,66.2186,66.3871,134100.0
2008-07-15 11:55:00,98.51,99.07,98.46,98.82,168400.0,66.3938,66.7712,66.3601,66.6027,168400.0
2008-07-15 12:00:00,98.83,98.95,98.52,98.87,93300.0,66.6095,66.6903,66.4005,66.6364,93300.0
2008-07-15 12:05:00,98.9,99.1,98.71,99.0,66900.0,66.6566,66.7914,66.5286,66.724,66900.0
2008-07-15 12:10:00,99.05,99.1,98.4,98.42,113500.0,66.7577,66.7914,66.3197,66.3331,113500.0
2008-07-15 12:15:00,98.44,98.61,98.03,98.1,150700.0,66.3466,66.4612,66.0703,66.1175,150700.0
2008-07-15 12:20:00,98.15,98.43,97.88,98.28,111000.0,66.1512,66.3399,65.9692,66.2388,111000.0
2008-07-15 12:25:00,98.28,98.38,97.93,98.16,142200.0,66.2388,66.3062,66.0029,66.1579,142200.0
2008-07-15 12:30:00,98.18,98.41,97.7,98.05,130700.0,66.1714,66.3264,65.8479,66.0838,130700.0
2008-07-15 12:35:00,98.08,98.36,97.89,98.36,119700.0,66.104,66.2927,65.9759,66.2927,119700.0
2008-07-15 12:40:00,98.37,98.64,98.25,98.48,86600.0,66.2994,66.4814,66.2186,66.3736,86600.0
2008-07-15 12:45:00,98.51,98.96,98.4,98.78,56900.0,66.3938,66.6971,66.3197,66.5758,56900.0
2008-07-15 12:50:00,98.8,98.8,97.99,98.09,115500.0,66.5892,66.5892,66.0433,66.1107,115500.0
2008-07-15 12:55:00,98.06,98.33,97.9,98.17,89200.0,66.0905,66.2725,65.9827,66.1646,89200.0
2008-07-15 13:00:00,98.17,98.59,98.04,98.42,138700.0,66.1646,66.4477,66.077,66.3331,138700.0
2008-07-15 13:05:00,98.42,98.69,98.33,98.53,103200.0,66.3331,66.5151,66.2725,66.4073,103200.0
2008-07-15 13:10:00,98.46,99.0,98.45,98.64,64800.0,66.3601,66.724,66.3534,66.4814,64800.0
2008-07-15 13:15:00,98.59,98.73,98.35,98.56,76300.0,66.4477,66.5421,66.286,66.4275,76300.0
2008-07-15 13:20:00,98.62,98.89,98.57,98.71,82300.0,66.4679,66.6499,66.4342,66.5286,82300.0
2008-07-15 13:25:00,98.68,98.99,98.58,98.95,91700.0,66.5084,66.7173,66.441,66.6903,91700.0
2008-07-15 13:30:00,98.95,98.95,98.56,98.64,71800.0,66.6903,66.6903,66.4275,66.4814,71800.0
2008-07-15 13:35:00,98.6,98.8,98.41,98.51,105600.0,66.4544,66.5892,66.3264,66.3938,105600.0
2008-07-15 13:40:00,98.54,98.79,98.52,98.68,58000.0,66.414,66.5825,66.4005,66.5084,58000.0
2008-07-15 13:45:00,98.65,98.69,98.35,98.39,64000.0,66.4881,66.5151,66.286,66.3129,64000.0
2008-07-15 13:50:00,98.43,98.5,98.35,98.38,64200.0,66.3399,66.3871,66.286,66.3062,64200.0
2008-07-15 13:55:00,98.37,98.4,97.87,98.03,135300.0,66.2994,66.3197,65.9624,66.0703,135300.0
2008-07-15 14:00:00,98.05,98.1,97.52,97.58,134700.0,66.0838,66.1175,65.7266,65.767,134700.0
2008-07-15 14:05:00,97.58,97.9,97.53,97.88,89100.0,65.767,65.9827,65.7333,65.9692,89100.0
2008-07-15 14:10:00,97.86,98.05,97.68,97.82,81700.0,65.9557,66.0838,65.8344,65.9287,81700.0
2008-07-15 14:15:00,97.81,98.27,97.67,98.18,88600.0,65.922,66.232,65.8276,66.1714,88600.0
2008-07-15 14:20:00,98.21,98.26,97.75,97.77,95900.0,66.1916,66.2253,65.8816,65.895,95900.0
2008-07-15 14:25:00,97.76,98.11,97.72,98.01,84300.0,65.8883,66.1242,65.8613,66.0568,84300.0
2008-07-15 14:30:00,98.0,98.29,98.0,98.17,107100.0,66.0501,66.2455,66.0501,66.1646,107100.0
2008-07-15 14:35:00,98.17,98.37,98.08,98.37,64900.0,66.1646,66.2994,66.104,66.2994,64900.0
2008-07-15 14:40:00,98.37,98.37,98.0,98.17,119400.0,66.2994,66.2994,66.0501,66.1646,119400.0
2008-07-15 14:45:00,98.13,98.27,97.96,98.21,73100.0,66.1377,66.232,66.0231,66.1916,73100.0
2008-07-15 14:50:00,98.22,98.43,98.07,98.27,108800.0,66.1983,66.3399,66.0972,66.232,108800.0
2008-07-15 14:55:00,98.27,98.5,98.23,98.37,104400.0,66.232,66.3871,66.2051,66.2994,104400.0
2008-07-15 15:00:00,98.37,99.0,98.34,98.91,149300.0,66.2994,66.724,66.2792,66.6634,149300.0
2008-07-15 15:05:00,98.92,98.98,98.56,98.91,106400.0,66.6701,66.7106,66.4275,66.6634,106400.0
2008-07-15 15:10:00,98.89,99.12,98.7,98.94,112500.0,66.6499,66.8049,66.5218,66.6836,112500.0
2008-07-15 15:15:00,98.91,99.24,98.87,99.15,152000.0,66.6634,66.8858,66.6364,66.8251,152000.0
2008-07-15 15:20:00,99.14,99.15,98.91,98.98,225600.0,66.8184,66.8251,66.6634,66.7106,225600.0
2008-07-15 15:25:00,98.98,99.06,98.74,98.78,245600.0,66.7106,66.7645,66.5488,66.5758,245600.0
2008-07-15 15:30:00,98.79,99.06,98.76,98.92,182100.0,66.5825,66.7645,66.5623,66.6701,182100.0
2008-07-15 15:35:00,98.92,99.18,98.61,98.94,280300.0,66.6701,66.8454,66.4612,66.6836,280300.0
2008-07-15 15:40:00,98.95,98.96,97.88,98.33,249300.0,66.6903,66.6971,65.9692,66.2725,249300.0
2008-07-15 15:45:00,98.31,98.53,97.9,98.15,258600.0,66.259,66.4073,65.9827,66.1512,258600.0
2008-07-15 15:50:00,98.14,98.28,97.8,97.86,244600.0,66.1444,66.2388,65.9153,65.9557,244600.0
2008-07-15 15:55:00,97.84,97.88,97.2,97.45,419600.0,65.9422,65.9692,65.5109,65.6794,419600.0
2008-07-16 09:30:00,96.51,96.99,96.01,96.65,240900.0,65.0458,65.3693,64.7088,65.1402,240900.0
2008-07-16 09:35:00,96.67,97.95,96.28,97.95,473600.0,65.1537,66.0164,64.8908,66.0164,473600.0
2008-07-16 09:40:00,97.93,97.99,96.43,96.76,273700.0,66.0029,66.0433,64.9919,65.2143,273700.0
2008-07-16 09:45:00,96.81,97.19,96.43,97.08,274300.0,65.248,65.5041,64.9919,65.43,274300.0
2008-07-16 09:50:00,97.06,97.18,96.59,96.65,238700.0,65.4165,65.4974,65.0997,65.1402,238700.0
2008-07-16 09:55:00,96.69,96.9,96.24,96.55,192500.0,65.1671,65.3087,64.8639,65.0728,192500.0
2008-07-16 10:00:00,96.55,96.95,96.41,96.84,209800.0,65.0728,65.3424,64.9784,65.2682,209800.0
2008-07-16 10:05:00,96.92,97.61,96.71,96.87,266100.0,65.3222,65.7872,65.1806,65.2885,266100.0
2008-07-16 10:10:00,96.87,97.0,96.6,96.67,118300.0,65.2885,65.3761,65.1065,65.1537,118300.0
2008-07-16 10:15:00,96.69,97.03,96.54,96.86,165700.0,65.1671,65.3963,65.066,65.2817,165700.0
2008-07-16 10:20:00,96.86,97.0,96.74,96.83,141400.0,65.2817,65.3761,65.2008,65.2615,141400.0
2008-07-16 10:25:00,96.84,96.87,96.4,96.68,129100.0,65.2682,65.2885,64.9717,65.1604,129100.0
2008-07-16 10:30:00,96.7,96.82,96.19,96.48,160200.0,65.1739,65.2548,64.8302,65.0256,160200.0
2008-07-16 10:35:00,96.45,96.47,94.31,94.31,485700.0,65.0054,65.0189,63.5631,63.5631,485700.0
2008-07-16 10:40:00,94.32,94.79,93.97,94.26,401800.0,63.5698,63.8866,63.3339,63.5294,401800.0
2008-07-16 10:45:00,94.27,94.4,93.24,93.45,470400.0,63.5361,63.6237,62.8419,62.9835,470400.0
2008-07-16 10:50:00,93.46,93.79,93.14,93.62,296100.0,62.9902,63.2126,62.7745,63.098,296100.0
2008-07-16 10:55:00,93.62,94.12,93.55,93.86,296900.0,63.098,63.435,63.0508,63.2598,296900.0
2008-07-16 11:00:00,93.88,93.99,93.44,93.93,190700.0,63.2733,63.3474,62.9767,63.307,190700.0
2008-07-16 11:05:00,93.89,94.12,93.72,93.97,191600.0,63.28,63.435,63.1654,63.3339,191600.0
2008-07-16 11:10:00,93.99,94.06,93.71,93.96,120000.0,63.3474,63.3946,63.1587,63.3272,120000.0
2008-07-16 11:15:00,93.96,94.24,93.5,93.61,150000.0,63.3272,63.5159,63.0171,63.0913,150000.0
2008-07-16 11:20:00,93.61,94.29,93.43,94.22,194300.0,63.0913,63.5496,62.97,63.5024,194300.0
2008-07-16 11:25:00,94.24,94.79,94.15,94.74,146500.0,63.5159,63.8866,63.4552,63.8529,146500.0
2008-07-16 11:30:00,94.73,94.91,94.48,94.54,125500.0,63.8461,63.9675,63.6777,63.7181,125500.0
2008-07-16 11:35:00,94.53,95.09,94.52,94.97,109900.0,63.7113,64.0888,63.7046,64.0079,109900.0
2008-07-16 11:40:00,94.96,94.99,94.67,94.71,132600.0,64.0012,64.0214,63.8057,63.8327,132600.0
2008-07-16 11:45:00,94.69,95.69,94.69,95.65,177900.0,63.8192,64.4932,63.8192,64.4662,177900.0
2008-07-16 11:50:00,95.65,95.97,95.52,95.75,178400.0,64.4662,64.6819,64.3786,64.5336,178400.0
2008-07-16 11:55:00,95.72,95.81,95.3,95.42,136400.0,64.5134,64.574,64.2303,64.3112,136400.0
2008-07-16 12:00:00,95.42,95.7,95.22,95.69,146100.0,64.3112,64.4999,64.1764,64.4932,146100.0
2008-07-16 12:05:00,95.67,95.75,95.46,95.54,104600.0,64.4797,64.5336,64.3382,64.3921,104600.0
2008-07-16 12:10:00,95.53,96.05,95.51,95.93,136900.0,64.3853,64.7358,64.3719,64.6549,136900.0
2008-07-16 12:15:00,95.91,95.98,95.49,95.49,68900.0,64.6414,64.6886,64.3584,64.3584,68900.0
2008-07-16 12:20:00,95.51,95.87,95.32,95.84,65000.0,64.3719,64.6145,64.2438,64.5943,65000.0
2008-07-16 12:25:00,95.8,95.84,95.19,95.32,66400.0,64.5673,64.5943,64.1562,64.2438,66400.0
2008-07-16 12:30:00,95.35,95.56,95.28,95.31,52400.0,64.264,64.4055,64.2168,64.2371,52400.0
2008-07-16 12:35:00,95.3,95.41,95.2,95.27,67700.0,64.2303,64.3045,64.1629,64.2101,67700.0
2008-07-16 12:40:00,95.28,95.71,95.26,95.64,46800.0,64.2168,64.5066,64.2034,64.4595,46800.0
2008-07-16 12:45:00,95.62,95.82,95.45,95.75,101800.0,64.446,64.5808,64.3314,64.5336,101800.0
2008-07-16 12:50:00,95.74,95.9,95.59,95.85,76800.0,64.5269,64.6347,64.4258,64.601,76800.0
2008-07-16 12:55:00,95.84,96.12,95.71,95.76,104200.0,64.5943,64.783,64.5066,64.5403,104200.0
2008-07-16 13:00:00,95.75,96.03,95.48,95.8,70100.0,64.5336,64.7223,64.3516,64.5673,70100.0
2008-07-16 13:05:00,95.8,95.94,95.65,95.85,73600.0,64.5673,64.6617,64.4662,64.601,73600.0
2008-07-16 13:10:00,95.85,95.87,95.36,95.5,56200.0,64.601,64.6145,64.2708,64.3651,56200.0
2008-07-16 13:15:00,95.52,95.64,95.23,95.29,93300.0,64.3786,64.4595,64.1831,64.2236,93300.0
2008-07-16 13:20:00,95.3,95.53,95.2,95.2,99200.0,64.2303,64.3853,64.1629,64.1629,99200.0
2008-07-16 13:25:00,95.22,95.3,95.03,95.17,68500.0,64.1764,64.2303,64.0483,64.1427,68500.0
2008-07-16 13:30:00,95.17,95.41,94.82,94.85,101600.0,64.1427,64.3045,63.9068,63.927,101600.0
2008-07-16 13:35:00,94.86,95.06,94.76,95.04,78100.0,63.9338,64.0686,63.8664,64.0551,78100.0
2008-07-16 13:40:00,95.02,95.14,94.73,94.86,80600.0,64.0416,64.1225,63.8461,63.9338,80600.0
2008-07-16 13:45:00,94.85,94.87,94.41,94.6,94000.0,63.927,63.9405,63.6305,63.7585,94000.0
2008-07-16 13:50:00,94.6,94.86,94.54,94.84,47300.0,63.7585,63.9338,63.7181,63.9203,47300.0
2008-07-16 13:55:00,94.84,95.39,94.84,95.16,55900.0,63.9203,64.291,63.9203,64.136,55900.0
2008-07-16 14:00:00,95.13,95.26,94.75,95.1,130700.0,64.1157,64.2034,63.8596,64.0955,130700.0
2008-07-16 14:05:00,95.11,95.29,94.89,95.26,113300.0,64.1023,64.2236,63.954,64.2034,113300.0
2008-07-16 14:10:00,95.28,95.72,95.21,95.4,112100.0,64.2168,64.5134,64.1697,64.2977,112100.0
2008-07-16 14:15:00,95.4,95.43,95.14,95.25,107500.0,64.2977,64.3179,64.1225,64.1966,107500.0
2008-07-16 14:20:00,95.26,95.65,95.25,95.65,170500.0,64.2034,64.4662,64.1966,64.4662,170500.0
2008-07-16 14:25:00,95.6,95.73,95.2,95.35,190200.0,64.4325,64.5201,64.1629,64.264,190200.0
2008-07-16 14:30:00,95.38,95.6,95.32,95.4,89000.0,64.2842,64.4325,64.2438,64.2977,89000.0
2008-07-16 14:35:00,95.43,95.95,95.27,95.9,141300.0,64.3179,64.6684,64.2101,64.6347,141300.0
2008-07-16 14:40:00,95.87,95.91,95.43,95.44,91900.0,64.6145,64.6414,64.3179,64.3247,91900.0
2008-07-16 14:45:00,95.44,95.68,95.24,95.57,117300.0,64.3247,64.4864,64.1899,64.4123,117300.0
2008-07-16 14:50:00,95.57,95.58,95.31,95.44,90600.0,64.4123,64.419,64.2371,64.3247,90600.0
2008-07-16 14:55:00,95.4,95.63,95.29,95.31,109900.0,64.2977,64.4527,64.2236,64.2371,109900.0
2008-07-16 15:00:00,95.32,95.91,95.17,95.34,133700.0,64.2438,64.6414,64.1427,64.2573,133700.0
2008-07-16 15:05:00,95.31,95.55,95.22,95.37,83900.0,64.2371,64.3988,64.1764,64.2775,83900.0
2008-07-16 15:10:00,95.38,95.75,95.17,95.72,81300.0,64.2842,64.5336,64.1427,64.5134,81300.0
2008-07-16 15:15:00,95.7,95.86,95.69,95.83,170300.0,64.4999,64.6077,64.4932,64.5875,170300.0
2008-07-16 15:20:00,95.81,96.0,95.71,95.71,119800.0,64.574,64.7021,64.5066,64.5066,119800.0
2008-07-16 15:25:00,95.72,96.12,95.72,96.06,147600.0,64.5134,64.783,64.5134,64.7425,147600.0
2008-07-16 15:30:00,96.06,96.18,95.97,96.11,190900.0,64.7425,64.8234,64.6819,64.7762,190900.0
2008-07-16 15:35:00,96.08,96.26,95.96,96.21,222700.0,64.756,64.8773,64.6751,64.8436,222700.0
2008-07-16 15:40:00,96.2,96.25,95.71,95.79,217600.0,64.8369,64.8706,64.5066,64.5606,217600.0
2008-07-16 15:45:00,95.79,95.84,95.45,95.76,231900.0,64.5606,64.5943,64.3314,64.5403,231900.0
2008-07-16 15:50:00,95.77,95.99,95.72,95.89,347000.0,64.5471,64.6954,64.5134,64.628,347000.0
2008-07-16 15:55:00,95.9,95.99,95.55,95.93,446800.0,64.6347,64.6954,64.3988,64.6549,446800.0
2008-07-17 09:30:00,97.77,98.62,97.5,98.3,464700.0,65.895,66.4679,65.7131,66.2523,464700.0
2008-07-17 09:35:00,98.31,98.83,98.2,98.53,416700.0,66.259,66.6095,66.1849,66.4073,416700.0
2008-07-17 09:40:00,98.55,98.7,98.23,98.23,247200.0,66.4207,66.5218,66.2051,66.2051,247200.0
2008-07-17 09:45:00,98.23,98.9,97.93,98.52,425500.0,66.2051,66.6566,66.0029,66.4005,425500.0
2008-07-17 09:50:00,98.49,99.38,98.48,99.16,276700.0,66.3803,66.9802,66.3736,66.8319,276700.0
2008-07-17 09:55:00,99.16,99.17,98.52,98.77,282400.0,66.8319,66.8386,66.4005,66.569,282400.0
2008-07-17 10:00:00,98.77,99.25,98.75,99.17,385600.0,66.569,66.8925,66.5555,66.8386,385600.0
2008-07-17 10:05:00,99.13,99.89,99.03,99.63,435500.0,66.8117,67.3239,66.7443,67.1486,435500.0
2008-07-17 10:10:00,99.63,99.68,98.86,99.3,262500.0,67.1486,67.1823,66.6297,66.9262,262500.0
2008-07-17 10:15:00,99.31,99.65,98.99,99.07,184900.0,66.933,67.1621,66.7173,66.7712,184900.0
2008-07-17 10:20:00,99.08,99.5,99.06,99.31,117200.0,66.778,67.061,66.7645,66.933,117200.0
2008-07-17 10:25:00,99.31,99.79,99.31,99.62,210400.0,66.933,67.2565,66.933,67.1419,210400.0
2008-07-17 10:30:00,99.63,99.85,99.35,99.63,90500.0,67.1486,67.2969,66.9599,67.1486,90500.0
2008-07-17 10:35:00,99.6,99.63,98.25,98.29,253100.0,67.1284,67.1486,66.2186,66.2455,253100.0
2008-07-17 10:40:00,98.3,99.17,98.25,99.11,227200.0,66.2523,66.8386,66.2186,66.7982,227200.0
2008-07-17 10:45:00,99.11,99.57,98.96,99.55,187600.0,66.7982,67.1082,66.6971,67.0947,187600.0
2008-07-17 10:50:00,99.55,99.68,98.78,98.96,207400.0,67.0947,67.1823,66.5758,66.6971,207400.0
2008-07-17 10:55:00,98.91,99.36,98.72,98.83,123700.0,66.6634,66.9667,66.5353,66.6095,123700.0
2008-07-17 11:00:00,98.79,99.06,98.64,98.82,107500.0,66.5825,66.7645,66.4814,66.6027,107500.0
2008-07-17 11:05:00,98.79,99.38,98.7,98.98,135800.0,66.5825,66.9802,66.5218,66.7106,135800.0
2008-07-17 11:10:00,98.95,98.99,98.54,98.62,88000.0,66.6903,66.7173,66.414,66.4679,88000.0
2008-07-17 11:15:00,98.62,98.73,98.19,98.34,144400.0,66.4679,66.5421,66.1781,66.2792,144400.0
2008-07-17 11:20:00,98.34,98.69,98.12,98.34,114600.0,66.2792,66.5151,66.1309,66.2792,114600.0
2008-07-17 11:25:00,98.36,98.72,98.07,98.3,130300.0,66.2927,66.5353,66.0972,66.2523,130300.0
2008-07-17 11:30:00,98.31,99.14,98.31,98.9,95000.0,66.259,66.8184,66.259,66.6566,95000.0
2008-07-17 11:35:00,98.9,98.93,98.28,98.36,152300.0,66.6566,66.6769,66.2388,66.2927,152300.0
2008-07-17 11:40:00,98.35,98.68,98.28,98.45,158600.0,66.286,66.5084,66.2388,66.3534,158600.0
2008-07-17 11:45:00,98.49,98.65,98.36,98.38,150300.0,66.3803,66.4881,66.2927,66.3062,150300.0
2008-07-17 11:50:00,98.38,98.6,98.02,98.1,183100.0,66.3062,66.4544,66.0635,66.1175,183100.0
2008-07-17 11:55:00,98.05,98.22,97.6,97.82,260200.0,66.0838,66.1983,65.7805,65.9287,260200.0
2008-07-17 12:00:00,97.82,98.09,97.64,97.98,195200.0,65.9287,66.1107,65.8074,66.0366,195200.0
2008-07-17 12:05:00,97.99,98.86,97.94,98.43,269600.0,66.0433,66.6297,66.0096,66.3399,269600.0
2008-07-17 12:10:00,98.42,98.52,98.11,98.12,193900.0,66.3331,66.4005,66.1242,66.1309,193900.0
2008-07-17 12:15:00,98.13,98.3,97.99,98.14,272700.0,66.1377,66.2523,66.0433,66.1444,272700.0
2008-07-17 12:20:00,98.15,98.16,97.9,97.96,126700.0,66.1512,66.1579,65.9827,66.0231,126700.0
2008-07-17 12:25:00,97.95,98.04,97.9,97.97,253200.0,66.0164,66.077,65.9827,66.0298,253200.0
2008-07-17 12:30:00,97.97,98.23,97.93,97.97,154200.0,66.0298,66.2051,66.0029,66.0298,154200.0
2008-07-17 12:35:00,97.99,98.0,97.6,97.73,184600.0,66.0433,66.0501,65.7805,65.8681,184600.0
2008-07-17 12:40:00,97.73,98.01,97.73,97.84,104900.0,65.8681,66.0568,65.8681,65.9422,104900.0
2008-07-17 12:45:00,97.82,97.85,97.62,97.67,142600.0,65.9287,65.949,65.7939,65.8276,142600.0
2008-07-17 12:50:00,97.67,97.67,96.87,96.95,363000.0,65.8276,65.8276,65.2885,65.3424,363000.0
2008-07-17 12:55:00,96.95,96.98,96.24,96.84,385600.0,65.3424,65.3626,64.8639,65.2682,385600.0
2008-07-17 13:00:00,96.85,97.0,96.42,96.52,289200.0,65.275,65.3761,64.9852,65.0526,289200.0
2008-07-17 13:05:00,96.55,96.62,96.09,96.21,156200.0,65.0728,65.12,64.7628,64.8436,156200.0
2008-07-17 13:10:00,96.21,96.56,95.49,95.57,446800.0,64.8436,65.0795,64.3584,64.4123,446800.0
2008-07-17 13:15:00,95.57,96.0,95.41,95.9,375900.0,64.4123,64.7021,64.3045,64.6347,375900.0
2008-07-17 13:20:00,95.9,96.0,95.53,95.99,220200.0,64.6347,64.7021,64.3853,64.6954,220200.0
2008-07-17 13:25:00,95.99,96.06,95.75,96.0,249800.0,64.6954,64.7425,64.5336,64.7021,249800.0
2008-07-17 13:30:00,96.0,96.58,95.64,96.58,269200.0,64.7021,65.093,64.4595,65.093,269200.0
2008-07-17 13:35:00,96.58,97.56,96.52,97.41,446800.0,65.093,65.7535,65.0526,65.6524,446800.0
2008-07-17 13:40:00,97.41,97.69,97.16,97.44,189600.0,65.6524,65.8411,65.4839,65.6726,189600.0
2008-07-17 13:45:00,97.44,97.6,96.92,97.07,226600.0,65.6726,65.7805,65.3222,65.4233,226600.0
2008-07-17 13:50:00,97.06,97.11,96.89,97.07,177500.0,65.4165,65.4502,65.3019,65.4233,177500.0
2008-07-17 13:55:00,97.08,97.27,97.01,97.04,182900.0,65.43,65.5581,65.3828,65.403,182900.0
2008-07-17 14:00:00,97.03,97.05,96.77,96.81,212400.0,65.3963,65.4098,65.2211,65.248,212400.0
2008-07-17 14:05:00,96.8,96.94,96.21,96.32,153100.0,65.2413,65.3356,64.8436,64.9178,153100.0
2008-07-17 14:10:00,96.32,97.01,96.28,96.98,246600.0,64.9178,65.3828,64.8908,65.3626,246600.0
2008-07-17 14:15:00,97.01,97.31,96.9,97.14,245700.0,65.3828,65.585,65.3087,65.4704,245700.0
2008-07-17 14:20:00,97.14,97.2,96.85,97.11,159100.0,65.4704,65.5109,65.275,65.4502,159100.0
2008-07-17 14:25:00,97.16,97.21,96.41,96.45,106200.0,65.4839,65.5176,64.9784,65.0054,106200.0
2008-07-17 14:30:00,96.45,97.0,96.29,96.94,114500.0,65.0054,65.3761,64.8976,65.3356,114500.0
2008-07-17 14:35:00,96.92,97.02,96.74,96.92,133300.0,65.3222,65.3896,65.2008,65.3222,133300.0
2008-07-17 14:40:00,96.92,96.95,95.86,95.94,272500.0,65.3222,65.3424,64.6077,64.6617,272500.0
2008-07-17 14:45:00,95.94,96.0,95.87,95.93,185500.0,64.6617,64.7021,64.6145,64.6549,185500.0
2008-07-17 14:50:00,95.91,96.47,95.91,96.26,196900.0,64.6414,65.0189,64.6414,64.8773,196900.0
2008-07-17 14:55:00,96.23,96.31,95.81,95.86,140500.0,64.8571,64.911,64.574,64.6077,140500.0
2008-07-17 15:00:00,95.86,95.96,95.34,95.35,218100.0,64.6077,64.6751,64.2573,64.264,218100.0
2008-07-17 15:05:00,95.38,95.45,94.81,95.13,330300.0,64.2842,64.3314,63.9001,64.1157,330300.0
2008-07-17 15:10:00,95.13,95.62,94.56,94.6,305800.0,64.1157,64.446,63.7316,63.7585,305800.0
2008-07-17 15:15:00,94.6,95.44,94.56,95.22,289500.0,63.7585,64.3247,63.7316,64.1764,289500.0
2008-07-17 15:20:00,95.23,95.65,95.23,95.56,250200.0,64.1831,64.4662,64.1831,64.4055,250200.0
2008-07-17 15:25:00,95.56,95.64,95.26,95.36,292000.0,64.4055,64.4595,64.2034,64.2708,292000.0
2008-07-17 15:30:00,95.36,95.57,95.31,95.45,301000.0,64.2708,64.4123,64.2371,64.3314,301000.0
2008-07-17 15:35:00,95.47,96.13,95.47,96.01,211400.0,64.3449,64.7897,64.3449,64.7088,211400.0
2008-07-17 15:40:00,96.02,96.99,95.86,96.93,232800.0,64.7156,65.3693,64.6077,65.3289,232800.0
2008-07-17 15:45:00,96.93,96.94,96.52,96.65,391400.0,65.3289,65.3356,65.0526,65.1402,391400.0
2008-07-17 15:50:00,96.67,97.33,96.27,97.15,346300.0,65.1537,65.5985,64.8841,65.4772,346300.0
2008-07-17 15:55:00,97.15,97.75,96.91,97.41,650000.0,65.4772,65.8816,65.3154,65.6524,650000.0
2008-07-18 09:30:00,99.86,101.0,98.8,100.05,2448100.0,67.3037,68.072,66.5892,67.4317,2448100.0
2008-07-18 09:35:00,100.05,101.95,99.85,101.37,809900.0,67.4317,68.7123,67.2969,68.3214,809900.0
2008-07-18 09:40:00,101.37,101.55,100.73,101.07,634300.0,68.3214,68.4427,67.89,68.1192,634300.0
2008-07-18 09:45:00,101.1,102.04,100.81,102.02,535800.0,68.1394,68.7729,67.9439,68.7595,535800.0
2008-07-18 09:50:00,102.02,102.7,101.93,102.41,532200.0,68.7595,69.2178,68.6988,69.0223,532200.0
2008-07-18 09:55:00,102.38,102.46,101.0,102.05,517200.0,69.0021,69.056,68.072,68.7797,517200.0
2008-07-18 10:00:00,102.1,102.38,101.02,101.04,391800.0,68.8134,69.0021,68.0855,68.099,391800.0
2008-07-18 10:05:00,101.02,101.38,100.81,101.15,447000.0,68.0855,68.3281,67.9439,68.1731,447000.0
2008-07-18 10:10:00,101.14,101.72,100.76,100.78,331600.0,68.1664,68.5573,67.9102,67.9237,331600.0
2008-07-18 10:15:00,100.78,100.78,100.32,100.47,276500.0,67.9237,67.9237,67.6137,67.7148,276500.0
2008-07-18 10:20:00,100.47,101.09,100.4,100.85,298600.0,67.7148,68.1327,67.6676,67.9709,298600.0
2008-07-18 10:25:00,100.83,101.13,100.58,100.99,188900.0,67.9574,68.1596,67.7889,68.0653,188900.0
2008-07-18 10:30:00,100.99,101.85,100.93,101.76,384400.0,68.0653,68.6449,68.0248,68.5842,384400.0
2008-07-18 10:35:00,101.78,101.85,101.22,101.74,221800.0,68.5977,68.6449,68.2203,68.5707,221800.0
2008-07-18 10:40:00,101.73,101.73,101.28,101.5,214800.0,68.564,68.564,68.2607,68.409,214800.0
2008-07-18 10:45:00,101.51,101.74,101.04,101.74,293600.0,68.4157,68.5707,68.099,68.5707,293600.0
2008-07-18 10:50:00,101.77,101.77,101.05,101.09,323900.0,68.591,68.591,68.1057,68.1327,323900.0
2008-07-18 10:55:00,101.1,101.2,100.99,101.0,278900.0,68.1394,68.2068,68.0653,68.072,278900.0
2008-07-18 11:00:00,101.03,101.26,100.83,100.98,295000.0,68.0922,68.2472,67.9574,68.0585,295000.0
2008-07-18 11:05:00,100.98,101.17,100.94,101.04,214900.0,68.0585,68.1866,68.0316,68.099,214900.0
2008-07-18 11:10:00,101.04,101.58,101.0,101.53,297400.0,68.099,68.4629,68.072,68.4292,297400.0
2008-07-18 11:15:00,101.53,101.65,101.0,101.04,188500.0,68.4292,68.5101,68.072,68.099,188500.0
2008-07-18 11:20:00,101.04,101.17,100.45,100.92,331600.0,68.099,68.1866,67.7013,68.0181,331600.0
2008-07-18 11:25:00,101.0,101.6,100.81,101.54,249600.0,68.072,68.4764,67.9439,68.436,249600.0
2008-07-18 11:30:00,101.54,101.74,101.41,101.41,216500.0,68.436,68.5707,68.3483,68.3483,216500.0
2008-07-18 11:35:00,101.41,101.63,101.14,101.14,119200.0,68.3483,68.4966,68.1664,68.1664,119200.0
2008-07-18 11:40:00,101.12,101.21,100.76,101.18,111000.0,68.1529,68.2135,67.9102,68.1933,111000.0
2008-07-18 11:45:00,101.18,101.2,100.49,100.52,81600.0,68.1933,68.2068,67.7283,67.7485,81600.0
2008-07-18 11:50:00,100.53,101.16,100.5,101.1,152100.0,67.7552,68.1798,67.735,68.1394,152100.0
2008-07-18 11:55:00,101.1,101.4,100.95,101.13,151400.0,68.1394,68.3416,68.0383,68.1596,151400.0
2008-07-18 12:00:00,101.12,101.27,100.83,101.08,94900.0,68.1529,68.254,67.9574,68.1259,94900.0
2008-07-18 12:05:00,101.08,101.54,101.05,101.48,131900.0,68.1259,68.436,68.1057,68.3955,131900.0
2008-07-18 12:10:00,101.46,101.51,101.09,101.21,141700.0,68.382,68.4157,68.1327,68.2135,141700.0
2008-07-18 12:15:00,101.23,101.36,101.09,101.1,70900.0,68.227,68.3146,68.1327,68.1394,70900.0
2008-07-18 12:20:00,101.1,101.24,101.08,101.15,104700.0,68.1394,68.2338,68.1259,68.1731,104700.0
2008-07-18 12:25:00,101.1,101.24,101.08,101.17,83100.0,68.1394,68.2338,68.1259,68.1866,83100.0
2008-07-18 12:30:00,101.19,101.52,101.11,101.49,100400.0,68.2001,68.4225,68.1461,68.4023,100400.0
2008-07-18 12:35:00,101.49,101.52,101.12,101.49,112300.0,68.4023,68.4225,68.1529,68.4023,112300.0
2008-07-18 12:40:00,101.49,101.59,101.29,101.45,107000.0,68.4023,68.4696,68.2675,68.3753,107000.0
2008-07-18 12:45:00,101.47,101.52,101.2,101.38,94500.0,68.3888,68.4225,68.2068,68.3281,94500.0
2008-07-18 12:50:00,101.37,101.69,101.25,101.25,96700.0,68.3214,68.537,68.2405,68.2405,96700.0
2008-07-18 12:55:00,101.25,101.27,101.1,101.23,70500.0,68.2405,68.254,68.1394,68.227,70500.0
2008-07-18 13:00:00,101.19,101.38,101.07,101.37,165000.0,68.2001,68.3281,68.1192,68.3214,165000.0
2008-07-18 13:05:00,101.32,101.38,101.1,101.29,92300.0,68.2877,68.3281,68.1394,68.2675,92300.0
2008-07-18 13:10:00,101.3,101.35,101.11,101.33,82000.0,68.2742,68.3079,68.1461,68.2944,82000.0
2008-07-18 13:15:00,101.33,101.39,100.9,100.94,138500.0,68.2944,68.3349,68.0046,68.0316,138500.0
2008-07-18 13:20:00,100.94,101.39,100.83,100.96,162200.0,68.0316,68.3349,67.9574,68.045,162200.0
2008-07-18 13:25:00,100.92,101.24,100.89,101.12,67900.0,68.0181,68.2338,67.9979,68.1529,67900.0
2008-07-18 13:30:00,101.12,101.26,100.94,101.17,90700.0,68.1529,68.2472,68.0316,68.1866,90700.0
2008-07-18 13:35:00,101.18,101.25,101.04,101.14,71300.0,68.1933,68.2405,68.099,68.1664,71300.0
2008-07-18 13:40:00,101.17,101.71,101.16,101.44,142700.0,68.1866,68.5505,68.1798,68.3686,142700.0
2008-07-18 13:45:00,101.46,101.59,101.31,101.47,65100.0,68.382,68.4696,68.2809,68.3888,65100.0
2008-07-18 13:50:00,101.45,101.62,101.33,101.54,67000.0,68.3753,68.4899,68.2944,68.436,67000.0
2008-07-18 13:55:00,101.53,101.77,101.51,101.74,78700.0,68.4292,68.591,68.4157,68.5707,78700.0
2008-07-18 14:00:00,101.73,101.81,101.55,101.79,97700.0,68.564,68.6179,68.4427,68.6044,97700.0
2008-07-18 14:05:00,101.78,101.9,101.54,101.9,105300.0,68.5977,68.6786,68.436,68.6786,105300.0
2008-07-18 14:10:00,101.86,102.21,101.78,101.84,156700.0,68.6516,68.8875,68.5977,68.6381,156700.0
2008-07-18 14:15:00,101.81,102.11,101.54,102.02,100400.0,68.6179,68.8201,68.436,68.7595,100400.0
2008-07-18 14:20:00,102.0,102.09,101.63,101.87,91300.0,68.746,68.8066,68.4966,68.6584,91300.0
2008-07-18 14:25:00,101.87,102.0,101.75,101.94,93000.0,68.6584,68.746,68.5775,68.7055,93000.0
2008-07-18 14:30:00,101.94,101.94,101.6,101.84,66400.0,68.7055,68.7055,68.4764,68.6381,66400.0
2008-07-18 14:35:00,101.86,101.92,101.62,101.7,80400.0,68.6516,68.6921,68.4899,68.5438,80400.0
2008-07-18 14:40:00,101.71,101.95,101.69,101.9,93800.0,68.5505,68.7123,68.537,68.6786,93800.0
2008-07-18 14:45:00,101.91,101.91,101.09,101.23,187300.0,68.6853,68.6853,68.1327,68.227,187300.0
2008-07-18 14:50:00,101.18,101.3,100.76,101.17,189500.0,68.1933,68.2742,67.9102,68.1866,189500.0
2008-07-18 14:55:00,101.17,101.18,100.89,100.97,95000.0,68.1866,68.1933,67.9979,68.0518,95000.0
2008-07-18 15:00:00,100.95,101.09,100.87,100.87,176800.0,68.0383,68.1327,67.9844,67.9844,176800.0
2008-07-18 15:05:00,100.87,101.01,100.67,100.89,143100.0,67.9844,68.0787,67.8496,67.9979,143100.0
2008-07-18 15:10:00,100.87,100.87,100.51,100.51,116400.0,67.9844,67.9844,67.7418,67.7418,116400.0
2008-07-18 15:15:00,100.52,100.8,100.48,100.5,280100.0,67.7485,67.9372,67.7215,67.735,280100.0
2008-07-18 15:20:00,100.5,100.56,100.33,100.5,194900.0,67.735,67.7755,67.6204,67.735,194900.0
2008-07-18 15:25:00,100.49,100.62,100.42,100.45,159300.0,67.7283,67.8159,67.6811,67.7013,159300.0
2008-07-18 15:30:00,100.44,100.49,100.26,100.41,257400.0,67.6946,67.7283,67.5733,67.6744,257400.0
2008-07-18 15:35:00,100.41,100.45,100.08,100.12,279700.0,67.6744,67.7013,67.4519,67.4789,279700.0
2008-07-18 15:40:00,100.12,100.72,100.08,100.72,520800.0,67.4789,67.8833,67.4519,67.8833,520800.0
2008-07-18 15:45:00,100.72,100.74,100.29,100.33,291100.0,67.8833,67.8968,67.5935,67.6204,291100.0
2008-07-18 15:50:00,100.33,100.62,100.25,100.33,394900.0,67.6204,67.8159,67.5665,67.6204,394900.0
2008-07-18 15:55:00,100.34,100.71,100.28,100.59,472100.0,67.6272,67.8765,67.5867,67.7957,472100.0
2008-07-21 09:30:00,101.49,103.45,101.2,103.32,548000.0,68.4023,69.7233,68.2068,69.6356,548000.0
2008-07-21 09:35:00,103.32,103.51,102.26,102.83,463800.0,69.6356,69.7637,68.9212,69.3054,463800.0
2008-07-21 09:40:00,102.79,103.0,102.45,103.0,471700.0,69.2784,69.42,69.0493,69.42,471700.0
2008-07-21 09:45:00,102.98,103.08,102.75,102.86,318800.0,69.4065,69.4739,69.2515,69.3256,318800.0
2008-07-21 09:50:00,102.82,102.88,102.13,102.68,266700.0,69.2986,69.3391,68.8336,69.2043,266700.0
2008-07-21 09:55:00,102.67,103.12,102.65,102.88,150800.0,69.1975,69.5008,69.1841,69.3391,150800.0
2008-07-21 10:00:00,102.84,103.28,102.76,103.06,232100.0,69.3121,69.6087,69.2582,69.4604,232100.0
2008-07-21 10:05:00,103.07,103.86,102.85,103.75,221900.0,69.4671,69.9996,69.3189,69.9254,221900.0
2008-07-21 10:10:00,103.74,103.92,103.62,103.79,241300.0,69.9187,70.04,69.8378,69.9524,241300.0
2008-07-21 10:15:00,103.78,103.93,103.67,103.92,174200.0,69.9457,70.0468,69.8715,70.04,174200.0
2008-07-21 10:20:00,103.92,104.09,103.61,103.84,251200.0,70.04,70.1546,69.8311,69.9861,251200.0
2008-07-21 10:25:00,103.82,104.13,103.56,104.08,166400.0,69.9726,70.1816,69.7974,70.1479,166400.0
2008-07-21 10:30:00,104.09,104.2,103.76,104.08,127500.0,70.1546,70.2287,69.9322,70.1479,127500.0
2008-07-21 10:35:00,104.12,104.45,104.01,104.4,261400.0,70.1748,70.3972,70.1007,70.3635,261400.0
2008-07-21 10:40:00,104.44,104.48,103.5,103.69,156400.0,70.3905,70.4175,69.757,69.885,156400.0
2008-07-21 10:45:00,103.71,103.72,103.24,103.28,183200.0,69.8985,69.9052,69.5817,69.6087,183200.0
2008-07-21 10:50:00,103.27,103.59,103.21,103.49,173700.0,69.6019,69.8176,69.5615,69.7502,173700.0
2008-07-21 10:55:00,103.45,103.56,103.35,103.49,172000.0,69.7233,69.7974,69.6559,69.7502,172000.0
2008-07-21 11:00:00,103.49,103.79,103.37,103.39,145200.0,69.7502,69.9524,69.6693,69.6828,145200.0
2008-07-21 11:05:00,103.41,103.49,103.22,103.43,77100.0,69.6963,69.7502,69.5682,69.7098,77100.0
2008-07-21 11:10:00,103.45,104.35,103.34,104.15,180100.0,69.7233,70.3298,69.6491,70.195,180100.0
2008-07-21 11:15:00,104.15,104.2,103.79,103.86,181700.0,70.195,70.2287,69.9524,69.9996,181700.0
2008-07-21 11:20:00,103.85,103.88,103.4,103.42,110300.0,69.9928,70.0131,69.6896,69.703,110300.0
2008-07-21 11:25:00,103.42,103.91,103.42,103.62,169400.0,69.703,70.0333,69.703,69.8378,169400.0
2008-07-21 11:30:00,103.58,104.26,103.57,104.2,121400.0,69.8109,70.2692,69.8041,70.2287,121400.0
2008-07-21 11:35:00,104.18,104.5,104.15,104.27,179200.0,70.2153,70.4309,70.195,70.2759,179200.0
2008-07-21 11:40:00,104.26,104.44,104.13,104.28,128500.0,70.2692,70.3905,70.1816,70.2827,128500.0
2008-07-21 11:45:00,104.27,104.27,103.8,103.92,72200.0,70.2759,70.2759,69.9591,70.04,72200.0
2008-07-21 11:50:00,103.92,104.19,103.9,104.14,46900.0,70.04,70.222,70.0265,70.1883,46900.0
2008-07-21 11:55:00,104.12,104.25,103.99,104.09,52100.0,70.1748,70.2624,70.0872,70.1546,52100.0
2008-07-21 12:00:00,104.04,104.1,103.58,103.63,107400.0,70.1209,70.1613,69.8109,69.8446,107400.0
2008-07-21 12:05:00,103.65,103.74,103.49,103.72,54800.0,69.858,69.9187,69.7502,69.9052,54800.0
2008-07-21 12:10:00,103.69,103.98,103.61,103.83,41100.0,69.885,70.0805,69.8311,69.9794,41100.0
2008-07-21 12:15:00,103.84,103.92,103.61,103.62,107400.0,69.9861,70.04,69.8311,69.8378,107400.0
2008-07-21 12:20:00,103.61,103.65,103.41,103.54,59300.0,69.8311,69.858,69.6963,69.7839,59300.0
2008-07-21 12:25:00,103.53,104.19,103.4,104.07,79300.0,69.7772,70.222,69.6896,70.1411,79300.0
2008-07-21 12:30:00,104.08,104.19,103.8,103.88,59500.0,70.1479,70.222,69.9591,70.0131,59500.0
2008-07-21 12:35:00,103.87,104.35,103.84,104.02,92700.0,70.0063,70.3298,69.9861,70.1074,92700.0
2008-07-21 12:40:00,104.04,104.13,103.74,104.13,45300.0,70.1209,70.1816,69.9187,70.1816,45300.0
2008-07-21 12:45:00,104.13,104.31,104.02,104.1,64200.0,70.1816,70.3029,70.1074,70.1613,64200.0
2008-07-21 12:50:00,104.12,104.14,103.93,103.93,30500.0,70.1748,70.1883,70.0468,70.0468,30500.0
2008-07-21 12:55:00,103.93,104.15,103.93,104.04,52900.0,70.0468,70.195,70.0468,70.1209,52900.0
2008-07-21 13:00:00,104.04,104.28,103.98,104.07,42800.0,70.1209,70.2827,70.0805,70.1411,42800.0
2008-07-21 13:05:00,104.06,104.3,103.98,104.23,51400.0,70.1344,70.2961,70.0805,70.249,51400.0
2008-07-21 13:10:00,104.23,104.28,104.1,104.1,88500.0,70.249,70.2827,70.1613,70.1613,88500.0
2008-07-21 13:15:00,104.09,104.22,103.88,103.94,82500.0,70.1546,70.2422,70.0131,70.0535,82500.0
2008-07-21 13:20:00,103.93,104.03,103.68,103.79,61600.0,70.0468,70.1142,69.8783,69.9524,61600.0
2008-07-21 13:25:00,103.78,104.1,103.72,104.07,76800.0,69.9457,70.1613,69.9052,70.1411,76800.0
2008-07-21 13:30:00,104.07,104.42,104.05,104.29,128100.0,70.1411,70.377,70.1276,70.2894,128100.0
2008-07-21 13:35:00,104.29,104.62,104.29,104.37,88700.0,70.2894,70.5118,70.2894,70.3433,88700.0
2008-07-21 13:40:00,104.35,104.5,104.32,104.4,56600.0,70.3298,70.4309,70.3096,70.3635,56600.0
2008-07-21 13:45:00,104.4,104.41,104.0,104.24,76400.0,70.3635,70.3703,70.0939,70.2557,76400.0
2008-07-21 13:50:00,104.25,104.32,104.0,104.06,81100.0,70.2624,70.3096,70.0939,70.1344,81100.0
2008-07-21 13:55:00,104.06,104.2,104.0,104.09,40000.0,70.1344,70.2287,70.0939,70.1546,40000.0
2008-07-21 14:00:00,104.05,104.21,104.02,104.07,94200.0,70.1276,70.2355,70.1074,70.1411,94200.0
2008-07-21 14:05:00,104.12,104.37,104.03,104.24,69900.0,70.1748,70.3433,70.1142,70.2557,69900.0
2008-07-21 14:10:00,104.26,104.41,104.17,104.25,117100.0,70.2692,70.3703,70.2085,70.2624,117100.0
2008-07-21 14:15:00,104.25,104.48,104.14,104.41,118900.0,70.2624,70.4175,70.1883,70.3703,118900.0
2008-07-21 14:20:00,104.41,104.41,104.25,104.38,80300.0,70.3703,70.3703,70.2624,70.3501,80300.0
2008-07-21 14:25:00,104.36,104.44,104.28,104.34,136400.0,70.3366,70.3905,70.2827,70.3231,136400.0
2008-07-21 14:30:00,104.37,104.39,104.2,104.33,109100.0,70.3433,70.3568,70.2287,70.3164,109100.0
2008-07-21 14:35:00,104.32,104.37,104.17,104.32,49500.0,70.3096,70.3433,70.2085,70.3096,49500.0
2008-07-21 14:40:00,104.32,104.4,104.22,104.38,46300.0,70.3096,70.3635,70.2422,70.3501,46300.0
2008-07-21 14:45:00,104.39,104.46,104.25,104.44,66100.0,70.3568,70.404,70.2624,70.3905,66100.0
2008-07-21 14:50:00,104.45,104.66,104.33,104.46,74100.0,70.3972,70.5388,70.3164,70.404,74100.0
2008-07-21 14:55:00,104.46,104.78,104.37,104.71,96400.0,70.404,70.6196,70.3433,70.5725,96400.0
2008-07-21 15:00:00,104.72,104.8,104.52,104.54,81000.0,70.5792,70.6331,70.4444,70.4579,81000.0
2008-07-21 15:05:00,104.54,104.57,104.08,104.18,155500.0,70.4579,70.4781,70.1479,70.2153,155500.0
2008-07-21 15:10:00,104.16,104.43,104.02,104.29,123300.0,70.2018,70.3838,70.1074,70.2894,123300.0
2008-07-21 15:15:00,104.29,104.44,104.17,104.27,70600.0,70.2894,70.3905,70.2085,70.2759,70600.0
2008-07-21 15:20:00,104.26,104.65,104.26,104.52,95600.0,70.2692,70.532,70.2692,70.4444,95600.0
2008-07-21 15:25:00,104.49,104.72,104.46,104.72,71300.0,70.4242,70.5792,70.404,70.5792,71300.0
2008-07-21 15:30:00,104.69,104.84,104.58,104.77,124200.0,70.559,70.6601,70.4849,70.6129,124200.0
2008-07-21 15:35:00,104.78,105.0,104.69,105.0,174700.0,70.6196,70.7679,70.559,70.7679,174700.0
2008-07-21 15:40:00,105.0,105.21,104.9,105.03,291200.0,70.7679,70.9095,70.7005,70.7881,291200.0
2008-07-21 15:45:00,105.04,105.23,104.97,105.15,273200.0,70.7949,70.9229,70.7477,70.869,273200.0
2008-07-21 15:50:00,105.14,105.65,105.12,105.4,350500.0,70.8623,71.206,70.8488,71.0375,350500.0
2008-07-21 15:55:00,105.42,106.01,105.4,106.0,523400.0,71.051,71.4486,71.0375,71.4419,523400.0
2008-07-22 09:30:00,106.17,108.0,106.0,106.97,590400.0,71.5565,72.7899,71.4419,72.0957,590400.0
2008-07-22 09:35:00,106.98,107.2,106.58,106.93,296300.0,72.1024,72.2507,71.8328,72.0687,296300.0
2008-07-22 09:40:00,106.96,107.74,106.83,107.26,340000.0,72.0889,72.6146,72.0013,72.2911,340000.0
2008-07-22 09:45:00,107.26,107.69,105.96,105.96,436500.0,72.2911,72.5809,71.4149,71.4149,436500.0
2008-07-22 09:50:00,105.96,106.1,105.25,105.6,392700.0,71.4149,71.5093,70.9364,71.1723,392700.0
2008-07-22 09:55:00,105.63,105.91,105.26,105.72,230100.0,71.1925,71.3812,70.9432,71.2532,230100.0
2008-07-22 10:00:00,105.71,105.75,104.56,104.58,318500.0,71.2464,71.2734,70.4714,70.4849,318500.0
2008-07-22 10:05:00,104.57,104.65,103.12,104.16,506400.0,70.4781,70.532,69.5008,70.2018,506400.0
2008-07-22 10:10:00,104.16,104.8,104.09,104.79,207000.0,70.2018,70.6331,70.1546,70.6264,207000.0
2008-07-22 10:15:00,104.79,105.47,104.59,105.17,236000.0,70.6264,71.0847,70.4916,70.8825,236000.0
2008-07-22 10:20:00,105.19,105.26,104.64,104.83,256900.0,70.896,70.9432,70.5253,70.6533,256900.0
2008-07-22 10:25:00,104.85,105.42,104.7,105.15,139000.0,70.6668,71.051,70.5657,70.869,139000.0
2008-07-22 10:30:00,105.09,105.77,104.69,105.72,214100.0,70.8286,71.2869,70.559,71.2532,214100.0
2008-07-22 10:35:00,105.66,106.5,105.22,105.24,185300.0,71.2127,71.7789,70.9162,70.9297,185300.0
2008-07-22 10:40:00,105.25,106.05,105.02,105.79,127400.0,70.9364,71.4756,70.7814,71.3004,127400.0
2008-07-22 10:45:00,105.75,105.75,105.1,105.33,151100.0,71.2734,71.2734,70.8353,70.9903,151100.0
2008-07-22 10:50:00,105.34,105.45,105.02,105.37,160100.0,70.9971,71.0712,70.7814,71.0173,160100.0
2008-07-22 10:55:00,105.38,106.0,105.38,105.98,76200.0,71.024,71.4419,71.024,71.4284,76200.0
2008-07-22 11:00:00,105.99,106.5,105.89,105.95,149600.0,71.4352,71.7789,71.3678,71.4082,149600.0
2008-07-22 11:05:00,105.94,106.15,105.01,105.05,204600.0,71.4015,71.543,70.7747,70.8016,204600.0
2008-07-22 11:10:00,105.07,105.17,104.09,104.4,145500.0,70.8151,70.8825,70.1546,70.3635,145500.0
2008-07-22 11:15:00,104.4,105.0,104.35,105.0,74600.0,70.3635,70.7679,70.3298,70.7679,74600.0
2008-07-22 11:20:00,105.01,105.01,104.03,104.33,150200.0,70.7747,70.7747,70.1142,70.3164,150200.0
2008-07-22 11:25:00,104.33,104.71,104.02,104.11,108300.0,70.3164,70.5725,70.1074,70.1681,108300.0
2008-07-22 11:30:00,104.12,104.3,103.98,104.21,104200.0,70.1748,70.2961,70.0805,70.2355,104200.0
2008-07-22 11:35:00,104.21,104.3,104.02,104.1,86300.0,70.2355,70.2961,70.1074,70.1613,86300.0
2008-07-22 11:40:00,104.14,104.32,104.09,104.09,110500.0,70.1883,70.3096,70.1546,70.1546,110500.0
2008-07-22 11:45:00,104.11,104.12,103.52,103.87,209300.0,70.1681,70.1748,69.7704,70.0063,209300.0
2008-07-22 11:50:00,103.89,104.3,103.72,104.26,133500.0,70.0198,70.2961,69.9052,70.2692,133500.0
2008-07-22 11:55:00,104.29,104.96,104.26,104.71,80200.0,70.2894,70.741,70.2692,70.5725,80200.0
2008-07-22 12:00:00,104.65,104.69,104.05,104.08,94700.0,70.532,70.559,70.1276,70.1479,94700.0
2008-07-22 12:05:00,104.12,104.13,103.58,104.06,94400.0,70.1748,70.1816,69.8109,70.1344,94400.0
2008-07-22 12:10:00,104.05,104.05,103.81,103.91,42600.0,70.1276,70.1276,69.9659,70.0333,42600.0
2008-07-22 12:15:00,103.95,104.41,103.91,104.04,81600.0,70.0602,70.3703,70.0333,70.1209,81600.0
2008-07-22 12:20:00,104.07,104.43,103.87,104.34,79700.0,70.1411,70.3838,70.0063,70.3231,79700.0
2008-07-22 12:25:00,104.35,104.69,104.18,104.67,71800.0,70.3298,70.559,70.2153,70.5455,71800.0
2008-07-22 12:30:00,104.63,104.77,104.43,104.55,41900.0,70.5185,70.6129,70.3838,70.4646,41900.0
2008-07-22 12:35:00,104.55,104.63,104.0,104.0,122100.0,70.4646,70.5185,70.0939,70.0939,122100.0
2008-07-22 12:40:00,104.0,104.04,103.88,103.97,49600.0,70.0939,70.1209,70.0131,70.0737,49600.0
2008-07-22 12:45:00,103.96,103.99,103.66,103.69,71500.0,70.067,70.0872,69.8648,69.885,71500.0
2008-07-22 12:50:00,103.68,103.79,103.4,103.64,82600.0,69.8783,69.9524,69.6896,69.8513,82600.0
2008-07-22 12:55:00,103.67,104.0,103.61,103.84,63200.0,69.8715,70.0939,69.8311,69.9861,63200.0
2008-07-22 13:00:00,103.81,103.84,103.64,103.74,49800.0,69.9659,69.9861,69.8513,69.9187,49800.0
2008-07-22 13:05:00,103.75,104.0,103.62,103.97,61600.0,69.9254,70.0939,69.8378,70.0737,61600.0
2008-07-22 13:10:00,103.95,104.07,103.58,103.85,93900.0,70.0602,70.1411,69.8109,69.9928,93900.0
2008-07-22 13:15:00,103.84,104.41,103.77,103.77,73900.0,69.9861,70.3703,69.9389,69.9389,73900.0
2008-07-22 13:20:00,103.82,103.82,103.21,103.35,66700.0,69.9726,69.9726,69.5615,69.6559,66700.0
2008-07-22 13:25:00,103.38,103.75,103.32,103.72,40000.0,69.6761,69.9254,69.6356,69.9052,40000.0
2008-07-22 13:30:00,103.72,103.9,103.68,103.83,74700.0,69.9052,70.0265,69.8783,69.9794,74700.0
2008-07-22 13:35:00,103.84,103.97,103.74,103.89,63700.0,69.9861,70.0737,69.9187,70.0198,63700.0
2008-07-22 13:40:00,103.89,104.44,103.84,104.3,94800.0,70.0198,70.3905,69.9861,70.2961,94800.0
2008-07-22 13:45:00,104.32,104.35,104.0,104.05,52200.0,70.3096,70.3298,70.0939,70.1276,52200.0
2008-07-22 13:50:00,104.05,104.11,103.81,103.82,52400.0,70.1276,70.1681,69.9659,69.9726,52400.0
2008-07-22 13:55:00,103.83,104.2,103.78,104.16,71300.0,69.9794,70.2287,69.9457,70.2018,71300.0
2008-07-22 14:00:00,104.19,104.4,104.05,104.17,83400.0,70.222,70.3635,70.1276,70.2085,83400.0
2008-07-22 14:05:00,104.18,104.27,104.0,104.16,56200.0,70.2153,70.2759,70.0939,70.2018,56200.0
2008-07-22 14:10:00,104.17,104.5,104.02,104.45,131200.0,70.2085,70.4309,70.1074,70.3972,131200.0
2008-07-22 14:15:00,104.42,104.92,104.42,104.77,148300.0,70.377,70.714,70.377,70.6129,148300.0
2008-07-22 14:20:00,104.77,104.8,103.91,104.0,86600.0,70.6129,70.6331,70.0333,70.0939,86600.0
2008-07-22 14:25:00,104.02,104.6,103.99,104.59,84700.0,70.1074,70.4983,70.0872,70.4916,84700.0
2008-07-22 14:30:00,104.6,104.63,104.21,104.51,63300.0,70.4983,70.5185,70.2355,70.4377,63300.0
2008-07-22 14:35:00,104.51,104.79,104.3,104.7,71100.0,70.4377,70.6264,70.2961,70.5657,71100.0
2008-07-22 14:40:00,104.7,104.87,104.48,104.87,54100.0,70.5657,70.6803,70.4175,70.6803,54100.0
2008-07-22 14:45:00,104.88,104.95,104.64,104.84,84200.0,70.687,70.7342,70.5253,70.6601,84200.0
2008-07-22 14:50:00,104.85,104.99,104.59,104.69,126600.0,70.6668,70.7612,70.4916,70.559,126600.0
2008-07-22 14:55:00,104.7,104.81,104.56,104.81,47800.0,70.5657,70.6399,70.4714,70.6399,47800.0
2008-07-22 15:00:00,104.81,104.99,104.57,104.61,80300.0,70.6399,70.7612,70.4781,70.5051,80300.0
2008-07-22 15:05:00,104.65,104.93,104.65,104.75,119500.0,70.532,70.7207,70.532,70.5994,119500.0
2008-07-22 15:10:00,104.76,104.86,104.41,104.44,104000.0,70.6062,70.6736,70.3703,70.3905,104000.0
2008-07-22 15:15:00,104.47,104.58,104.29,104.39,68800.0,70.4107,70.4849,70.2894,70.3568,68800.0
2008-07-22 15:20:00,104.4,104.47,103.85,104.2,78800.0,70.3635,70.4107,69.9928,70.2287,78800.0
2008-07-22 15:25:00,104.22,104.43,103.87,103.95,113500.0,70.2422,70.3838,70.0063,70.0602,113500.0
2008-07-22 15:30:00,103.93,104.51,103.91,104.36,120400.0,70.0468,70.4377,70.0333,70.3366,120400.0
2008-07-22 15:35:00,104.36,104.36,103.87,103.99,164000.0,70.3366,70.3366,70.0063,70.0872,164000.0
2008-07-22 15:40:00,103.99,104.28,103.79,104.09,138400.0,70.0872,70.2827,69.9524,70.1546,138400.0
2008-07-22 15:45:00,104.09,104.49,104.09,104.43,148800.0,70.1546,70.4242,70.1546,70.3838,148800.0
2008-07-22 15:50:00,104.43,104.58,104.07,104.08,221200.0,70.3838,70.4849,70.1411,70.1479,221200.0
2008-07-22 15:55:00,104.1,104.25,103.9,104.1,238300.0,70.1613,70.2624,70.0265,70.1613,238300.0
2008-07-23 09:30:00,103.92,103.92,102.72,103.15,232200.0,70.04,70.04,69.2312,69.5211,232200.0
2008-07-23 09:35:00,103.22,104.0,102.98,104.0,246400.0,69.5682,70.0939,69.4065,70.0939,246400.0
2008-07-23 09:40:00,103.98,103.99,102.95,103.15,170000.0,70.0805,70.0872,69.3863,69.5211,170000.0
2008-07-23 09:45:00,103.15,103.19,102.24,102.34,157900.0,69.5211,69.548,68.9077,68.9751,157900.0
2008-07-23 09:50:00,102.38,103.04,102.37,102.58,118600.0,69.0021,69.4469,68.9954,69.1369,118600.0
2008-07-23 09:55:00,102.57,102.67,102.28,102.31,166800.0,69.1302,69.1975,68.9347,68.9549,166800.0
2008-07-23 10:00:00,102.3,102.39,101.32,101.51,164700.0,68.9482,69.0088,68.2877,68.4157,164700.0
2008-07-23 10:05:00,101.51,102.19,101.5,101.58,170000.0,68.4157,68.874,68.409,68.4629,170000.0
2008-07-23 10:10:00,101.58,101.64,101.13,101.23,250900.0,68.4629,68.5033,68.1596,68.227,250900.0
2008-07-23 10:15:00,101.2,101.29,100.03,100.15,434800.0,68.2068,68.2675,67.4182,67.4991,434800.0
2008-07-23 10:20:00,100.13,100.78,99.5,100.45,289100.0,67.4856,67.9237,67.061,67.7013,289100.0
2008-07-23 10:25:00,100.45,101.25,100.31,101.15,169400.0,67.7013,68.2405,67.607,68.1731,169400.0
2008-07-23 10:30:00,101.17,101.58,101.08,101.51,161100.0,68.1866,68.4629,68.1259,68.4157,161100.0
2008-07-23 10:35:00,101.51,102.02,100.1,100.63,464300.0,68.4157,68.7595,67.4654,67.8226,464300.0
2008-07-23 10:40:00,100.59,101.5,100.11,101.4,368900.0,67.7957,68.409,67.4722,68.3416,368900.0
2008-07-23 10:45:00,101.4,102.2,101.37,102.03,211300.0,68.3416,68.8808,68.3214,68.7662,211300.0
2008-07-23 10:50:00,102.05,102.2,101.68,101.95,164900.0,68.7797,68.8808,68.5303,68.7123,164900.0
2008-07-23 10:55:00,101.9,103.28,101.84,103.06,197600.0,68.6786,69.6087,68.6381,69.4604,197600.0
2008-07-23 11:00:00,103.06,103.98,103.06,103.78,279500.0,69.4604,70.0805,69.4604,69.9457,279500.0
2008-07-23 11:05:00,103.77,104.1,103.37,103.49,279300.0,69.9389,70.1613,69.6693,69.7502,279300.0
2008-07-23 11:10:00,103.53,103.53,102.47,102.55,150600.0,69.7772,69.7772,69.0628,69.1167,150600.0
2008-07-23 11:15:00,102.57,102.63,101.8,101.85,126300.0,69.1302,69.1706,68.6112,68.6449,126300.0
2008-07-23 11:20:00,101.83,102.85,101.81,102.38,131000.0,68.6314,69.3189,68.6179,69.0021,131000.0
2008-07-23 11:25:00,102.38,102.43,101.78,101.99,116000.0,69.0021,69.0358,68.5977,68.7392,116000.0
2008-07-23 11:30:00,102.08,102.44,101.98,102.24,147300.0,68.7999,69.0425,68.7325,68.9077,147300.0
2008-07-23 11:35:00,102.18,102.25,101.67,102.06,100500.0,68.8673,68.9145,68.5236,68.7864,100500.0
2008-07-23 11:40:00,102.07,102.35,102.03,102.14,108100.0,68.7932,68.9819,68.7662,68.8403,108100.0
2008-07-23 11:45:00,102.14,102.34,102.11,102.25,127100.0,68.8403,68.9751,68.8201,68.9145,127100.0
2008-07-23 11:50:00,102.25,103.12,102.24,103.12,202400.0,68.9145,69.5008,68.9077,69.5008,202400.0
2008-07-23 11:55:00,103.14,103.59,102.96,103.48,109600.0,69.5143,69.8176,69.393,69.7435,109600.0
2008-07-23 12:00:00,103.45,103.52,102.88,102.96,103400.0,69.7233,69.7704,69.3391,69.393,103400.0
2008-07-23 12:05:00,102.95,102.98,102.11,102.81,119800.0,69.3863,69.4065,68.8201,69.2919,119800.0
2008-07-23 12:10:00,102.79,103.37,102.78,103.1,102700.0,69.2784,69.6693,69.2717,69.4874,102700.0
2008-07-23 12:15:00,103.1,103.93,103.1,103.36,156400.0,69.4874,70.0468,69.4874,69.6626,156400.0
2008-07-23 12:20:00,103.35,103.59,103.03,103.35,99900.0,69.6559,69.8176,69.4402,69.6559,99900.0
2008-07-23 12:25:00,103.38,103.61,103.22,103.46,131800.0,69.6761,69.8311,69.5682,69.73,131800.0
2008-07-23 12:30:00,103.46,103.83,103.4,103.75,82800.0,69.73,69.9794,69.6896,69.9254,82800.0
2008-07-23 12:35:00,103.73,103.76,103.36,103.43,135300.0,69.912,69.9322,69.6626,69.7098,135300.0
2008-07-23 12:40:00,103.45,103.7,103.36,103.58,191100.0,69.7233,69.8917,69.6626,69.8109,191100.0
2008-07-23 12:45:00,103.57,103.79,103.4,103.61,146500.0,69.8041,69.9524,69.6896,69.8311,146500.0
2008-07-23 12:50:00,103.62,103.79,103.4,103.62,124800.0,69.8378,69.9524,69.6896,69.8378,124800.0
2008-07-23 12:55:00,103.62,103.64,103.03,103.53,103100.0,69.8378,69.8513,69.4402,69.7772,103100.0
2008-07-23 13:00:00,103.52,103.66,103.29,103.64,107900.0,69.7704,69.8648,69.6154,69.8513,107900.0
2008-07-23 13:05:00,103.62,103.73,103.2,103.72,96500.0,69.8378,69.912,69.5548,69.9052,96500.0
2008-07-23 13:10:00,103.69,103.76,103.06,103.26,110400.0,69.885,69.9322,69.4604,69.5952,110400.0
2008-07-23 13:15:00,103.26,103.6,103.24,103.51,143500.0,69.5952,69.8244,69.5817,69.7637,143500.0
2008-07-23 13:20:00,103.52,103.68,102.72,102.74,164500.0,69.7704,69.8783,69.2312,69.2447,164500.0
2008-07-23 13:25:00,102.74,103.24,102.74,102.87,62000.0,69.2447,69.5817,69.2447,69.3323,62000.0
2008-07-23 13:30:00,102.89,103.57,102.82,103.36,165200.0,69.3458,69.8041,69.2986,69.6626,165200.0
2008-07-23 13:35:00,103.38,103.41,102.78,102.85,130600.0,69.6761,69.6963,69.2717,69.3189,130600.0
2008-07-23 13:40:00,102.82,103.11,102.69,103.07,106000.0,69.2986,69.4941,69.211,69.4671,106000.0
2008-07-23 13:45:00,103.05,103.31,102.96,103.26,95200.0,69.4537,69.6289,69.393,69.5952,95200.0
2008-07-23 13:50:00,103.27,103.45,103.03,103.09,98800.0,69.6019,69.7233,69.4402,69.4806,98800.0
2008-07-23 13:55:00,103.08,103.54,102.91,103.0,174200.0,69.4739,69.7839,69.3593,69.42,174200.0
2008-07-23 14:00:00,103.0,103.15,102.66,102.85,169200.0,69.42,69.5211,69.1908,69.3189,169200.0
2008-07-23 14:05:00,102.84,102.89,102.4,102.7,163700.0,69.3121,69.3458,69.0156,69.2178,163700.0
2008-07-23 14:10:00,102.7,103.23,102.55,103.11,89300.0,69.2178,69.575,69.1167,69.4941,89300.0
2008-07-23 14:15:00,103.1,103.14,102.44,102.5,82200.0,69.4874,69.5143,69.0425,69.083,82200.0
2008-07-23 14:20:00,102.52,102.56,102.0,102.47,137900.0,69.0965,69.1234,68.746,69.0628,137900.0
2008-07-23 14:25:00,102.47,102.51,101.82,101.82,108800.0,69.0628,69.0897,68.6247,68.6247,108800.0
2008-07-23 14:30:00,101.87,102.19,101.81,102.07,109300.0,68.6584,68.874,68.6179,68.7932,109300.0
2008-07-23 14:35:00,102.08,102.13,101.32,101.38,101200.0,68.7999,68.8336,68.2877,68.3281,101200.0
2008-07-23 14:40:00,101.42,101.47,100.87,100.96,119700.0,68.3551,68.3888,67.9844,68.045,119700.0
2008-07-23 14:45:00,100.96,101.6,100.96,101.45,141800.0,68.045,68.4764,68.045,68.3753,141800.0
2008-07-23 14:50:00,101.47,101.48,101.11,101.27,121300.0,68.3888,68.3955,68.1461,68.254,121300.0
2008-07-23 14:55:00,101.24,101.82,101.09,101.23,147500.0,68.2338,68.6247,68.1327,68.227,147500.0
2008-07-23 15:00:00,101.18,101.39,100.97,101.31,72000.0,68.1933,68.3349,68.0518,68.2809,72000.0
2008-07-23 15:05:00,101.3,101.32,100.54,100.56,103400.0,68.2742,68.2877,67.762,67.7755,103400.0
2008-07-23 15:10:00,100.56,100.64,100.0,100.06,203100.0,67.7755,67.8294,67.398,67.4385,203100.0
2008-07-23 15:15:00,100.08,100.35,99.86,100.34,250400.0,67.4519,67.6339,67.3037,67.6272,250400.0
2008-07-23 15:20:00,100.33,100.55,99.86,99.93,202800.0,67.6204,67.7687,67.3037,67.3508,202800.0
2008-07-23 15:25:00,99.93,100.01,99.21,99.37,287200.0,67.3508,67.4048,66.8656,66.9734,287200.0
2008-07-23 15:30:00,99.37,99.92,99.37,99.48,174400.0,66.9734,67.3441,66.9734,67.0476,174400.0
2008-07-23 15:35:00,99.48,99.7,99.08,99.38,315700.0,67.0476,67.1958,66.778,66.9802,315700.0
2008-07-23 15:40:00,99.38,99.63,99.1,99.38,540200.0,66.9802,67.1486,66.7914,66.9802,540200.0
2008-07-23 15:45:00,99.38,99.76,99.36,99.6,362000.0,66.9802,67.2363,66.9667,67.1284,362000.0
2008-07-23 15:50:00,99.6,99.62,99.38,99.53,840700.0,67.1284,67.1419,66.9802,67.0813,840700.0
2008-07-23 15:55:00,99.53,100.26,99.52,100.07,718300.0,67.0813,67.5733,67.0745,67.4452,718300.0
2008-07-24 09:30:00,101.0,102.36,100.47,100.94,478800.0,68.072,68.9886,67.7148,68.0316,478800.0
2008-07-24 09:35:00,100.94,101.8,100.85,101.56,487000.0,68.0316,68.6112,67.9709,68.4494,487000.0
2008-07-24 09:40:00,101.55,101.66,100.18,100.31,244500.0,68.4427,68.5168,67.5193,67.607,244500.0
2008-07-24 09:45:00,100.3,101.46,99.54,101.46,561300.0,67.6002,68.382,67.088,68.382,561300.0
2008-07-24 09:50:00,101.47,101.59,100.16,100.21,227600.0,68.3888,68.4696,67.5059,67.5396,227600.0
2008-07-24 09:55:00,100.21,101.02,100.18,100.49,261200.0,67.5396,68.0855,67.5193,67.7283,261200.0
2008-07-24 10:00:00,100.52,101.71,100.35,101.67,180600.0,67.7485,68.5505,67.6339,68.5236,180600.0
2008-07-24 10:05:00,101.67,101.94,101.1,101.75,171000.0,68.5236,68.7055,68.1394,68.5775,171000.0
2008-07-24 10:10:00,101.76,101.78,100.95,101.23,166500.0,68.5842,68.5977,68.0383,68.227,166500.0
2008-07-24 10:15:00,101.22,101.22,100.51,100.71,138300.0,68.2203,68.2203,67.7418,67.8765,138300.0
2008-07-24 10:20:00,100.62,100.79,100.36,100.46,126100.0,67.8159,67.9305,67.6407,67.7081,126100.0
2008-07-24 10:25:00,100.45,100.65,100.1,100.56,126100.0,67.7013,67.8361,67.4654,67.7755,126100.0
2008-07-24 10:30:00,100.57,101.03,100.42,101.02,150400.0,67.7822,68.0922,67.6811,68.0855,150400.0
2008-07-24 10:35:00,101.02,101.05,99.61,99.8,416500.0,68.0855,68.1057,67.1352,67.2632,416500.0
2008-07-24 10:40:00,99.8,100.54,99.8,100.01,245200.0,67.2632,67.762,67.2632,67.4048,245200.0
2008-07-24 10:45:00,100.0,100.24,99.4,99.65,314900.0,67.398,67.5598,66.9936,67.1621,314900.0
2008-07-24 10:50:00,99.65,99.74,98.5,98.54,225800.0,67.1621,67.2228,66.3871,66.414,225800.0
2008-07-24 10:55:00,98.54,98.54,98.02,98.09,162300.0,66.414,66.414,66.0635,66.1107,162300.0
2008-07-24 11:00:00,98.09,98.2,97.51,98.09,460100.0,66.1107,66.1849,65.7198,66.1107,460100.0
2008-07-24 11:05:00,98.12,98.86,98.1,98.79,317400.0,66.1309,66.6297,66.1175,66.5825,317400.0
2008-07-24 11:10:00,98.78,98.8,98.0,98.57,240900.0,66.5758,66.5892,66.0501,66.4342,240900.0
2008-07-24 11:15:00,98.63,98.77,98.24,98.65,180200.0,66.4747,66.569,66.2118,66.4881,180200.0
2008-07-24 11:20:00,98.65,98.65,97.99,98.34,290200.0,66.4881,66.4881,66.0433,66.2792,290200.0
2008-07-24 11:25:00,98.34,98.75,98.33,98.68,214200.0,66.2792,66.5555,66.2725,66.5084,214200.0
2008-07-24 11:30:00,98.65,98.87,98.51,98.8,183100.0,66.4881,66.6364,66.3938,66.5892,183100.0
2008-07-24 11:35:00,98.8,99.34,98.62,98.71,178900.0,66.5892,66.9532,66.4679,66.5286,178900.0
2008-07-24 11:40:00,98.73,99.2,98.57,99.2,77500.0,66.5421,66.8588,66.4342,66.8588,77500.0
2008-07-24 11:45:00,99.07,99.33,98.67,98.79,83700.0,66.7712,66.9465,66.5016,66.5825,83700.0
2008-07-24 11:50:00,98.77,98.84,98.08,98.15,148300.0,66.569,66.6162,66.104,66.1512,148300.0
2008-07-24 11:55:00,98.22,98.47,98.13,98.23,67800.0,66.1983,66.3668,66.1377,66.2051,67800.0
2008-07-24 12:00:00,98.26,98.88,98.17,98.56,100100.0,66.2253,66.6432,66.1646,66.4275,100100.0
2008-07-24 12:05:00,98.54,99.28,98.31,99.02,96400.0,66.414,66.9128,66.259,66.7375,96400.0
2008-07-24 12:10:00,99.0,99.5,98.7,99.42,145500.0,66.724,67.061,66.5218,67.0071,145500.0
2008-07-24 12:15:00,99.38,99.64,99.17,99.4,268100.0,66.9802,67.1554,66.8386,66.9936,268100.0
2008-07-24 12:20:00,99.36,99.38,98.79,99.15,160500.0,66.9667,66.9802,66.5825,66.8251,160500.0
2008-07-24 12:25:00,99.15,99.56,99.1,99.39,239200.0,66.8251,67.1015,66.7914,66.9869,239200.0
2008-07-24 12:30:00,99.37,99.61,99.15,99.34,117200.0,66.9734,67.1352,66.8251,66.9532,117200.0
2008-07-24 12:35:00,99.33,99.59,99.03,99.49,107800.0,66.9465,67.1217,66.7443,67.0543,107800.0
2008-07-24 12:40:00,99.47,100.39,99.47,100.27,166900.0,67.0408,67.6609,67.0408,67.58,166900.0
2008-07-24 12:45:00,100.27,100.64,100.08,100.25,226300.0,67.58,67.8294,67.4519,67.5665,226300.0
2008-07-24 12:50:00,100.22,100.63,99.99,100.63,212200.0,67.5463,67.8226,67.3913,67.8226,212200.0
2008-07-24 12:55:00,100.63,100.78,100.38,100.62,289400.0,67.8226,67.9237,67.6541,67.8159,289400.0
2008-07-24 13:00:00,100.58,100.99,100.39,100.91,175800.0,67.7889,68.0653,67.6609,68.0113,175800.0
2008-07-24 13:05:00,100.96,101.48,100.95,101.2,194800.0,68.045,68.3955,68.0383,68.2068,194800.0
2008-07-24 13:10:00,101.18,101.65,100.83,101.59,137800.0,68.1933,68.5101,67.9574,68.4696,137800.0
2008-07-24 13:15:00,101.6,101.77,101.32,101.66,155900.0,68.4764,68.591,68.2877,68.5168,155900.0
2008-07-24 13:20:00,101.65,101.85,101.45,101.46,336500.0,68.5101,68.6449,68.3753,68.382,336500.0
2008-07-24 13:25:00,101.46,101.5,100.42,100.42,266000.0,68.382,68.409,67.6811,67.6811,266000.0
2008-07-24 13:30:00,100.46,101.34,100.25,101.28,97500.0,67.7081,68.3012,67.5665,68.2607,97500.0
2008-07-24 13:35:00,101.27,101.37,100.38,100.47,140300.0,68.254,68.3214,67.6541,67.7148,140300.0
2008-07-24 13:40:00,100.45,100.58,99.89,100.11,117200.0,67.7013,67.7889,67.3239,67.4722,117200.0
2008-07-24 13:45:00,100.14,100.59,99.92,100.59,135200.0,67.4924,67.7957,67.3441,67.7957,135200.0
2008-07-24 13:50:00,100.55,100.79,100.41,100.59,129600.0,67.7687,67.9305,67.6744,67.7957,129600.0
2008-07-24 13:55:00,100.6,100.61,99.77,99.95,107100.0,67.8024,67.8091,67.243,67.3643,107100.0
2008-07-24 14:00:00,99.93,100.24,99.91,100.1,139500.0,67.3508,67.5598,67.3374,67.4654,139500.0
2008-07-24 14:05:00,100.09,100.17,99.76,100.05,79500.0,67.4587,67.5126,67.2363,67.4317,79500.0
2008-07-24 14:10:00,99.98,100.4,99.7,100.0,81800.0,67.3845,67.6676,67.1958,67.398,81800.0
2008-07-24 14:15:00,99.97,100.44,99.93,100.28,109000.0,67.3778,67.6946,67.3508,67.5867,109000.0
2008-07-24 14:20:00,100.28,100.48,99.9,100.0,131300.0,67.5867,67.7215,67.3306,67.398,131300.0
2008-07-24 14:25:00,99.95,100.56,99.87,100.52,140800.0,67.3643,67.7755,67.3104,67.7485,140800.0
2008-07-24 14:30:00,100.51,100.51,100.1,100.33,105600.0,67.7418,67.7418,67.4654,67.6204,105600.0
2008-07-24 14:35:00,100.34,100.46,100.13,100.39,73100.0,67.6272,67.7081,67.4856,67.6609,73100.0
2008-07-24 14:40:00,100.42,100.42,99.99,100.19,59100.0,67.6811,67.6811,67.3913,67.5261,59100.0
2008-07-24 14:45:00,100.2,100.26,99.84,100.18,58500.0,67.5328,67.5733,67.2902,67.5193,58500.0
2008-07-24 14:50:00,100.24,100.57,100.23,100.35,72500.0,67.5598,67.7822,67.553,67.6339,72500.0
2008-07-24 14:55:00,100.31,100.31,99.93,100.22,89300.0,67.607,67.607,67.3508,67.5463,89300.0
2008-07-24 15:00:00,100.21,100.87,99.9,100.86,106500.0,67.5396,67.9844,67.3306,67.9776,106500.0
2008-07-24 15:05:00,100.88,100.88,100.05,100.35,141700.0,67.9911,67.9911,67.4317,67.6339,141700.0
2008-07-24 15:10:00,100.35,100.5,100.05,100.38,117100.0,67.6339,67.735,67.4317,67.6541,117100.0
2008-07-24 15:15:00,100.39,100.39,99.74,99.79,169600.0,67.6609,67.6609,67.2228,67.2565,169600.0
2008-07-24 15:20:00,99.8,99.85,99.13,99.19,142800.0,67.2632,67.2969,66.8117,66.8521,142800.0
2008-07-24 15:25:00,99.19,99.52,99.03,99.08,168300.0,66.8521,67.0745,66.7443,66.778,168300.0
2008-07-24 15:30:00,99.08,99.27,99.04,99.14,231700.0,66.778,66.906,66.751,66.8184,231700.0
2008-07-24 15:35:00,99.15,99.22,98.69,98.89,320500.0,66.8251,66.8723,66.5151,66.6499,320500.0
2008-07-24 15:40:00,98.88,98.88,98.44,98.55,310400.0,66.6432,66.6432,66.3466,66.4207,310400.0
2008-07-24 15:45:00,98.55,98.95,98.22,98.95,381000.0,66.4207,66.6903,66.1983,66.6903,381000.0
2008-07-24 15:50:00,98.93,99.43,98.52,99.4,226100.0,66.6769,67.0139,66.4005,66.9936,226100.0
2008-07-24 15:55:00,99.4,99.66,99.24,99.48,557900.0,66.9936,67.1689,66.8858,67.0476,557900.0
2008-07-25 09:30:00,99.96,99.96,99.02,99.23,222900.0,67.3711,67.3711,66.7375,66.8791,222900.0
2008-07-25 09:35:00,99.24,100.45,99.2,99.57,172800.0,66.8858,67.7013,66.8588,67.1082,172800.0
2008-07-25 09:40:00,99.59,100.66,99.26,100.66,159200.0,67.1217,67.8428,66.8993,67.8428,159200.0
2008-07-25 09:45:00,100.67,100.96,99.93,99.98,113600.0,67.8496,68.045,67.3508,67.3845,113600.0
2008-07-25 09:50:00,100.05,100.47,99.71,99.77,104500.0,67.4317,67.7148,67.2026,67.243,104500.0
2008-07-25 09:55:00,99.77,100.07,99.26,99.68,142300.0,67.243,67.4452,66.8993,67.1823,142300.0
2008-07-25 10:00:00,99.69,99.9,98.9,99.11,161900.0,67.1891,67.3306,66.6566,66.7982,161900.0
2008-07-25 10:05:00,99.15,99.17,97.72,98.26,333200.0,66.8251,66.8386,65.8613,66.2253,333200.0
2008-07-25 10:10:00,98.26,98.86,98.2,98.47,178600.0,66.2253,66.6297,66.1849,66.3668,178600.0
2008-07-25 10:15:00,98.46,99.05,98.29,98.54,121200.0,66.3601,66.7577,66.2455,66.414,121200.0
2008-07-25 10:20:00,98.6,99.29,98.46,99.29,123600.0,66.4544,66.9195,66.3601,66.9195,123600.0
2008-07-25 10:25:00,99.29,99.55,98.8,99.35,120000.0,66.9195,67.0947,66.5892,66.9599,120000.0
2008-07-25 10:30:00,99.38,99.47,99.02,99.2,116000.0,66.9802,67.0408,66.7375,66.8588,116000.0
2008-07-25 10:35:00,99.19,99.55,98.48,98.63,169100.0,66.8521,67.0947,66.3736,66.4747,169100.0
2008-07-25 10:40:00,98.63,98.78,98.31,98.42,84000.0,66.4747,66.5758,66.259,66.3331,84000.0
2008-07-25 10:45:00,98.36,98.53,98.25,98.35,112700.0,66.2927,66.4073,66.2186,66.286,112700.0
2008-07-25 10:50:00,98.36,98.58,98.08,98.13,165100.0,66.2927,66.441,66.104,66.1377,165100.0
2008-07-25 10:55:00,98.15,98.43,98.09,98.22,212900.0,66.1512,66.3399,66.1107,66.1983,212900.0
2008-07-25 11:00:00,98.26,98.42,98.11,98.2,100900.0,66.2253,66.3331,66.1242,66.1849,100900.0
2008-07-25 11:05:00,98.2,98.83,98.19,98.3,327600.0,66.1849,66.6095,66.1781,66.2523,327600.0
2008-07-25 11:10:00,98.31,98.63,98.25,98.46,274900.0,66.259,66.4747,66.2186,66.3601,274900.0
2008-07-25 11:15:00,98.47,98.6,98.29,98.58,75800.0,66.3668,66.4544,66.2455,66.441,75800.0
2008-07-25 11:20:00,98.57,98.8,98.47,98.68,115300.0,66.4342,66.5892,66.3668,66.5084,115300.0
2008-07-25 11:25:00,98.65,98.73,98.4,98.46,150300.0,66.4881,66.5421,66.3197,66.3601,150300.0
2008-07-25 11:30:00,98.5,98.55,98.3,98.53,120100.0,66.3871,66.4207,66.2523,66.4073,120100.0
2008-07-25 11:35:00,98.53,99.0,98.4,98.91,306100.0,66.4073,66.724,66.3197,66.6634,306100.0
2008-07-25 11:40:00,98.89,99.04,98.63,98.72,121000.0,66.6499,66.751,66.4747,66.5353,121000.0
2008-07-25 11:45:00,98.7,99.05,98.44,98.69,118100.0,66.5218,66.7577,66.3466,66.5151,118100.0
2008-07-25 11:50:00,98.71,98.81,98.51,98.63,51200.0,66.5286,66.596,66.3938,66.4747,51200.0
2008-07-25 11:55:00,98.65,98.95,98.64,98.93,87800.0,66.4881,66.6903,66.4814,66.6769,87800.0
2008-07-25 12:00:00,98.93,99.38,98.88,99.26,74200.0,66.6769,66.9802,66.6432,66.8993,74200.0
2008-07-25 12:05:00,99.26,99.48,99.26,99.37,136900.0,66.8993,67.0476,66.8993,66.9734,136900.0
2008-07-25 12:10:00,99.34,99.6,98.99,99.51,98300.0,66.9532,67.1284,66.7173,67.0678,98300.0
2008-07-25 12:15:00,99.51,99.72,99.41,99.52,89900.0,67.0678,67.2093,67.0004,67.0745,89900.0
2008-07-25 12:20:00,99.52,99.65,99.3,99.45,62900.0,67.0745,67.1621,66.9262,67.0273,62900.0
2008-07-25 12:25:00,99.47,99.47,98.54,98.62,97000.0,67.0408,67.0408,66.414,66.4679,97000.0
2008-07-25 12:30:00,98.62,99.21,98.62,98.92,67500.0,66.4679,66.8656,66.4679,66.6701,67500.0
2008-07-25 12:35:00,98.89,99.21,98.67,98.98,67000.0,66.6499,66.8656,66.5016,66.7106,67000.0
2008-07-25 12:40:00,98.97,98.97,98.56,98.69,71900.0,66.7038,66.7038,66.4275,66.5151,71900.0
2008-07-25 12:45:00,98.67,99.05,98.64,98.9,81700.0,66.5016,66.7577,66.4814,66.6566,81700.0
2008-07-25 12:50:00,98.91,99.05,98.8,98.93,47600.0,66.6634,66.7577,66.5892,66.6769,47600.0
2008-07-25 12:55:00,98.92,98.95,98.61,98.95,52500.0,66.6701,66.6903,66.4612,66.6903,52500.0
2008-07-25 13:00:00,98.93,98.93,98.59,98.69,117100.0,66.6769,66.6769,66.4477,66.5151,117100.0
2008-07-25 13:05:00,98.67,98.83,98.61,98.72,78500.0,66.5016,66.6095,66.4612,66.5353,78500.0
2008-07-25 13:10:00,98.7,98.91,98.64,98.72,64700.0,66.5218,66.6634,66.4814,66.5353,64700.0
2008-07-25 13:15:00,98.71,98.88,98.57,98.71,90700.0,66.5286,66.6432,66.4342,66.5286,90700.0
2008-07-25 13:20:00,98.74,98.76,98.19,98.27,73800.0,66.5488,66.5623,66.1781,66.232,73800.0
2008-07-25 13:25:00,98.25,98.49,98.19,98.38,61200.0,66.2186,66.3803,66.1781,66.3062,61200.0
2008-07-25 13:30:00,98.41,98.65,98.34,98.65,53800.0,66.3264,66.4881,66.2792,66.4881,53800.0
2008-07-25 13:35:00,98.65,98.79,98.52,98.67,65500.0,66.4881,66.5825,66.4005,66.5016,65500.0
2008-07-25 13:40:00,98.67,98.74,98.42,98.42,82700.0,66.5016,66.5488,66.3331,66.3331,82700.0
2008-07-25 13:45:00,98.45,98.55,98.06,98.12,82500.0,66.3534,66.4207,66.0905,66.1309,82500.0
2008-07-25 13:50:00,98.15,98.38,98.02,98.36,74100.0,66.1512,66.3062,66.0635,66.2927,74100.0
2008-07-25 13:55:00,98.36,98.72,98.36,98.64,80400.0,66.2927,66.5353,66.2927,66.4814,80400.0
2008-07-25 14:00:00,98.63,99.27,98.57,98.94,103000.0,66.4747,66.906,66.4342,66.6836,103000.0
2008-07-25 14:05:00,98.96,99.0,98.72,98.88,143200.0,66.6971,66.724,66.5353,66.6432,143200.0
2008-07-25 14:10:00,98.94,99.15,98.71,99.15,52600.0,66.6836,66.8251,66.5286,66.8251,52600.0
2008-07-25 14:15:00,99.16,99.36,98.69,98.69,67200.0,66.8319,66.9667,66.5151,66.5151,67200.0
2008-07-25 14:20:00,98.68,98.98,98.59,98.88,88400.0,66.5084,66.7106,66.4477,66.6432,88400.0
2008-07-25 14:25:00,98.89,98.98,98.46,98.53,72200.0,66.6499,66.7106,66.3601,66.4073,72200.0
2008-07-25 14:30:00,98.53,98.85,98.5,98.85,33200.0,66.4073,66.6229,66.3871,66.6229,33200.0
2008-07-25 14:35:00,98.86,98.93,98.64,98.68,39800.0,66.6297,66.6769,66.4814,66.5084,39800.0
2008-07-25 14:40:00,98.68,98.74,98.44,98.49,41400.0,66.5084,66.5488,66.3466,66.3803,41400.0
2008-07-25 14:45:00,98.47,98.77,98.47,98.67,41900.0,66.3668,66.569,66.3668,66.5016,41900.0
2008-07-25 14:50:00,98.67,98.74,98.43,98.55,53800.0,66.5016,66.5488,66.3399,66.4207,53800.0
2008-07-25 14:55:00,98.53,98.55,98.36,98.4,64200.0,66.4073,66.4207,66.2927,66.3197,64200.0
2008-07-25 15:00:00,98.42,98.79,98.37,98.76,111300.0,66.3331,66.5825,66.2994,66.5623,111300.0
2008-07-25 15:05:00,98.75,98.94,98.72,98.85,57100.0,66.5555,66.6836,66.5353,66.6229,57100.0
2008-07-25 15:10:00,98.83,98.89,98.53,98.7,90100.0,66.6095,66.6499,66.4073,66.5218,90100.0
2008-07-25 15:15:00,98.69,98.83,98.61,98.79,114100.0,66.5151,66.6095,66.4612,66.5825,114100.0
2008-07-25 15:20:00,98.78,98.96,98.74,98.86,138800.0,66.5758,66.6971,66.5488,66.6297,138800.0
2008-07-25 15:25:00,98.84,99.05,98.58,98.58,186400.0,66.6162,66.7577,66.441,66.441,186400.0
2008-07-25 15:30:00,98.58,98.67,98.45,98.61,76200.0,66.441,66.5016,66.3534,66.4612,76200.0
2008-07-25 15:35:00,98.6,98.62,98.42,98.51,107000.0,66.4544,66.4679,66.3331,66.3938,107000.0
2008-07-25 15:40:00,98.51,98.8,98.36,98.51,179800.0,66.3938,66.5892,66.2927,66.3938,179800.0
2008-07-25 15:45:00,98.51,98.65,98.4,98.44,135300.0,66.3938,66.4881,66.3197,66.3466,135300.0
2008-07-25 15:50:00,98.44,98.7,98.4,98.63,265900.0,66.3466,66.5218,66.3197,66.4747,265900.0
2008-07-25 15:55:00,98.63,99.02,98.54,98.88,345400.0,66.4747,66.7375,66.414,66.6432,345400.0
2008-07-28 09:30:00,99.0,99.8,98.91,99.21,218400.0,66.724,67.2632,66.6634,66.8656,218400.0
2008-07-28 09:35:00,99.21,99.28,97.61,97.76,264400.0,66.8656,66.9128,65.7872,65.8883,264400.0
2008-07-28 09:40:00,97.77,98.93,97.73,98.69,220700.0,65.895,66.6769,65.8681,66.5151,220700.0
2008-07-28 09:45:00,98.74,99.2,98.58,98.87,208600.0,66.5488,66.8588,66.441,66.6364,208600.0
2008-07-28 09:50:00,98.87,98.9,97.75,98.32,240900.0,66.6364,66.6566,65.8816,66.2657,240900.0
2008-07-28 09:55:00,98.26,98.67,98.05,98.18,112500.0,66.2253,66.5016,66.0838,66.1714,112500.0
2008-07-28 10:00:00,98.2,98.69,98.18,98.28,108200.0,66.1849,66.5151,66.1714,66.2388,108200.0
2008-07-28 10:05:00,98.33,98.33,97.52,97.64,102400.0,66.2725,66.2725,65.7266,65.8074,102400.0
2008-07-28 10:10:00,97.63,98.32,97.59,98.03,206100.0,65.8007,66.2657,65.7737,66.0703,206100.0
2008-07-28 10:15:00,98.04,98.69,97.8,97.9,185800.0,66.077,66.5151,65.9153,65.9827,185800.0
2008-07-28 10:20:00,97.94,98.55,97.9,98.45,128200.0,66.0096,66.4207,65.9827,66.3534,128200.0
2008-07-28 10:25:00,98.46,98.62,98.22,98.29,68600.0,66.3601,66.4679,66.1983,66.2455,68600.0
2008-07-28 10:30:00,98.32,98.46,97.99,98.21,80800.0,66.2657,66.3601,66.0433,66.1916,80800.0
2008-07-28 10:35:00,98.19,98.44,97.88,98.32,104500.0,66.1781,66.3466,65.9692,66.2657,104500.0
2008-07-28 10:40:00,98.32,98.52,97.93,98.31,111200.0,66.2657,66.4005,66.0029,66.259,111200.0
2008-07-28 10:45:00,98.31,98.81,98.29,98.78,72200.0,66.259,66.596,66.2455,66.5758,72200.0
2008-07-28 10:50:00,98.75,99.02,98.62,98.66,147800.0,66.5555,66.7375,66.4679,66.4949,147800.0
2008-07-28 10:55:00,98.69,99.14,98.63,98.86,183800.0,66.5151,66.8184,66.4747,66.6297,183800.0
2008-07-28 11:00:00,98.85,99.05,98.63,98.89,115600.0,66.6229,66.7577,66.4747,66.6499,115600.0
2008-07-28 11:05:00,98.88,99.03,98.85,98.99,77100.0,66.6432,66.7443,66.6229,66.7173,77100.0
2008-07-28 11:10:00,98.99,99.2,98.84,99.1,104100.0,66.7173,66.8588,66.6162,66.7914,104100.0
2008-07-28 11:15:00,99.12,99.14,98.73,98.83,59900.0,66.8049,66.8184,66.5421,66.6095,59900.0
2008-07-28 11:20:00,98.86,99.5,98.8,99.28,104500.0,66.6297,67.061,66.5892,66.9128,104500.0
2008-07-28 11:25:00,99.32,99.68,99.31,99.59,101900.0,66.9397,67.1823,66.933,67.1217,101900.0
2008-07-28 11:30:00,99.59,99.62,99.36,99.57,77200.0,67.1217,67.1419,66.9667,67.1082,77200.0
2008-07-28 11:35:00,99.57,99.71,99.51,99.61,102100.0,67.1082,67.2026,67.0678,67.1352,102100.0
2008-07-28 11:40:00,99.59,99.64,99.49,99.6,53000.0,67.1217,67.1554,67.0543,67.1284,53000.0
2008-07-28 11:45:00,99.59,99.66,99.04,99.22,277600.0,67.1217,67.1689,66.751,66.8723,277600.0
2008-07-28 11:50:00,99.23,99.31,98.89,99.0,60100.0,66.8791,66.933,66.6499,66.724,60100.0
2008-07-28 11:55:00,99.0,99.0,98.53,98.62,76800.0,66.724,66.724,66.4073,66.4679,76800.0
2008-07-28 12:00:00,98.66,98.68,98.2,98.23,96000.0,66.4949,66.5084,66.1849,66.2051,96000.0
2008-07-28 12:05:00,98.25,98.37,98.07,98.36,67700.0,66.2186,66.2994,66.0972,66.2927,67700.0
2008-07-28 12:10:00,98.34,98.53,98.18,98.5,50800.0,66.2792,66.4073,66.1714,66.3871,50800.0
2008-07-28 12:15:00,98.55,98.76,98.3,98.32,33200.0,66.4207,66.5623,66.2523,66.2657,33200.0
2008-07-28 12:20:00,98.34,98.57,98.17,98.56,44000.0,66.2792,66.4342,66.1646,66.4275,44000.0
2008-07-28 12:25:00,98.57,98.74,98.53,98.63,19500.0,66.4342,66.5488,66.4073,66.4747,19500.0
2008-07-28 12:30:00,98.63,98.69,98.43,98.48,36000.0,66.4747,66.5151,66.3399,66.3736,36000.0
2008-07-28 12:35:00,98.5,98.62,98.42,98.52,24300.0,66.3871,66.4679,66.3331,66.4005,24300.0
2008-07-28 12:40:00,98.49,98.91,98.34,98.74,84700.0,66.3803,66.6634,66.2792,66.5488,84700.0
2008-07-28 12:45:00,98.79,98.83,98.21,98.27,63300.0,66.5825,66.6095,66.1916,66.232,63300.0
2008-07-28 12:50:00,98.26,98.42,98.15,98.2,49500.0,66.2253,66.3331,66.1512,66.1849,49500.0
2008-07-28 12:55:00,98.19,98.24,98.05,98.18,59400.0,66.1781,66.2118,66.0838,66.1714,59400.0
2008-07-28 13:00:00,98.14,98.35,98.12,98.3,54100.0,66.1444,66.286,66.1309,66.2523,54100.0
2008-07-28 13:05:00,98.29,98.4,97.75,97.89,73900.0,66.2455,66.3197,65.8816,65.9759,73900.0
2008-07-28 13:10:00,97.89,98.14,97.51,97.97,80700.0,65.9759,66.1444,65.7198,66.0298,80700.0
2008-07-28 13:15:00,97.96,98.22,97.72,98.12,85500.0,66.0231,66.1983,65.8613,66.1309,85500.0
2008-07-28 13:20:00,98.09,98.19,97.92,98.09,39400.0,66.1107,66.1781,65.9961,66.1107,39400.0
2008-07-28 13:25:00,98.1,98.19,97.92,98.14,45200.0,66.1175,66.1781,65.9961,66.1444,45200.0
2008-07-28 13:30:00,98.13,98.19,97.81,97.88,50100.0,66.1377,66.1781,65.922,65.9692,50100.0
2008-07-28 13:35:00,97.85,97.94,97.73,97.9,24100.0,65.949,66.0096,65.8681,65.9827,24100.0
2008-07-28 13:40:00,97.91,98.02,97.85,97.98,41700.0,65.9894,66.0635,65.949,66.0366,41700.0
2008-07-28 13:45:00,97.96,98.12,97.9,97.95,28500.0,66.0231,66.1309,65.9827,66.0164,28500.0
2008-07-28 13:50:00,97.97,98.3,97.72,97.83,45200.0,66.0298,66.2523,65.8613,65.9355,45200.0
2008-07-28 13:55:00,97.81,97.9,97.66,97.85,238900.0,65.922,65.9827,65.8209,65.949,238900.0
2008-07-28 14:00:00,97.86,97.97,97.71,97.85,76100.0,65.9557,66.0298,65.8546,65.949,76100.0
2008-07-28 14:05:00,97.85,98.18,97.85,98.06,108100.0,65.949,66.1714,65.949,66.0905,108100.0
2008-07-28 14:10:00,98.06,98.17,98.0,98.13,71800.0,66.0905,66.1646,66.0501,66.1377,71800.0
2008-07-28 14:15:00,98.13,98.45,98.08,98.09,83600.0,66.1377,66.3534,66.104,66.1107,83600.0
2008-07-28 14:20:00,98.06,98.5,98.06,98.47,87600.0,66.0905,66.3871,66.0905,66.3668,87600.0
2008-07-28 14:25:00,98.46,98.88,98.37,98.67,75100.0,66.3601,66.6432,66.2994,66.5016,75100.0
2008-07-28 14:30:00,98.67,99.05,98.57,98.92,100500.0,66.5016,66.7577,66.4342,66.6701,100500.0
2008-07-28 14:35:00,98.9,98.93,98.6,98.78,99000.0,66.6566,66.6769,66.4544,66.5758,99000.0
2008-07-28 14:40:00,98.77,98.91,98.61,98.64,86000.0,66.569,66.6634,66.4612,66.4814,86000.0
2008-07-28 14:45:00,98.62,98.8,98.33,98.37,56200.0,66.4679,66.5892,66.2725,66.2994,56200.0
2008-07-28 14:50:00,98.34,98.44,97.86,97.86,93800.0,66.2792,66.3466,65.9557,65.9557,93800.0
2008-07-28 14:55:00,97.89,98.44,97.88,98.11,57900.0,65.9759,66.3466,65.9692,66.1242,57900.0
2008-07-28 15:00:00,98.17,98.3,98.05,98.13,53600.0,66.1646,66.2523,66.0838,66.1377,53600.0
2008-07-28 15:05:00,98.09,98.33,98.07,98.31,56000.0,66.1107,66.2725,66.0972,66.259,56000.0
2008-07-28 15:10:00,98.28,98.33,97.99,98.02,35200.0,66.2388,66.2725,66.0433,66.0635,35200.0
2008-07-28 15:15:00,98.05,98.67,98.05,98.43,128500.0,66.0838,66.5016,66.0838,66.3399,128500.0
2008-07-28 15:20:00,98.41,99.01,98.36,98.84,135600.0,66.3264,66.7308,66.2927,66.6162,135600.0
2008-07-28 15:25:00,98.84,98.84,98.45,98.45,83700.0,66.6162,66.6162,66.3534,66.3534,83700.0
2008-07-28 15:30:00,98.45,98.65,98.21,98.5,114600.0,66.3534,66.4881,66.1916,66.3871,114600.0
2008-07-28 15:35:00,98.48,98.49,98.1,98.11,84200.0,66.3736,66.3803,66.1175,66.1242,84200.0
2008-07-28 15:40:00,98.1,98.25,98.04,98.07,89500.0,66.1175,66.2186,66.077,66.0972,89500.0
2008-07-28 15:45:00,98.1,98.16,97.83,97.98,98800.0,66.1175,66.1579,65.9355,66.0366,98800.0
2008-07-28 15:50:00,97.98,98.07,97.72,97.8,95900.0,66.0366,66.0972,65.8613,65.9153,95900.0
2008-07-28 15:55:00,97.81,97.91,97.66,97.72,206700.0,65.922,65.9894,65.8209,65.8613,206700.0
2008-07-29 09:30:00,97.86,98.13,96.72,97.35,161600.0,65.9557,66.1377,65.1874,65.612,161600.0
2008-07-29 09:35:00,97.28,97.38,96.28,97.11,130600.0,65.5648,65.6322,64.8908,65.4502,130600.0
2008-07-29 09:40:00,97.13,97.83,97.02,97.65,136400.0,65.4637,65.9355,65.3896,65.8142,136400.0
2008-07-29 09:45:00,97.6,97.7,96.58,96.75,130900.0,65.7805,65.8479,65.093,65.2076,130900.0
2008-07-29 09:50:00,96.75,97.16,96.58,96.86,122800.0,65.2076,65.4839,65.093,65.2817,122800.0
2008-07-29 09:55:00,96.89,97.25,96.53,96.84,125800.0,65.3019,65.5446,65.0593,65.2682,125800.0
2008-07-29 10:00:00,96.92,97.16,96.12,96.32,118900.0,65.3222,65.4839,64.783,64.9178,118900.0
2008-07-29 10:05:00,96.27,96.32,95.54,96.29,210800.0,64.8841,64.9178,64.3921,64.8976,210800.0
2008-07-29 10:10:00,96.29,96.59,95.96,96.5,207800.0,64.8976,65.0997,64.6751,65.0391,207800.0
2008-07-29 10:15:00,96.5,96.97,96.09,96.36,220500.0,65.0391,65.3559,64.7628,64.9447,220500.0
2008-07-29 10:20:00,96.38,96.68,96.33,96.5,159900.0,64.9582,65.1604,64.9245,65.0391,159900.0
2008-07-29 10:25:00,96.49,97.1,96.44,96.91,135800.0,65.0324,65.4435,64.9987,65.3154,135800.0
2008-07-29 10:30:00,96.94,96.97,96.42,96.49,143000.0,65.3356,65.3559,64.9852,65.0324,143000.0
2008-07-29 10:35:00,96.5,96.67,95.81,96.03,141900.0,65.0391,65.1537,64.574,64.7223,141900.0
2008-07-29 10:40:00,96.08,96.45,95.67,96.34,106800.0,64.756,65.0054,64.4797,64.9313,106800.0
2008-07-29 10:45:00,96.3,96.41,95.94,96.1,122600.0,64.9043,64.9784,64.6617,64.7695,122600.0
2008-07-29 10:50:00,96.13,96.47,96.13,96.25,123200.0,64.7897,65.0189,64.7897,64.8706,123200.0
2008-07-29 10:55:00,96.26,96.3,95.64,95.88,107000.0,64.8773,64.9043,64.4595,64.6212,107000.0
2008-07-29 11:00:00,95.85,95.9,95.71,95.83,82600.0,64.601,64.6347,64.5066,64.5875,82600.0
2008-07-29 11:05:00,95.83,96.07,95.75,95.85,118400.0,64.5875,64.7493,64.5336,64.601,118400.0
2008-07-29 11:10:00,95.91,96.1,95.74,96.07,188600.0,64.6414,64.7695,64.5269,64.7493,188600.0
2008-07-29 11:15:00,96.07,96.07,95.88,95.95,135600.0,64.7493,64.7493,64.6212,64.6684,135600.0
2008-07-29 11:20:00,95.93,96.38,95.72,96.33,219800.0,64.6549,64.9582,64.5134,64.9245,219800.0
2008-07-29 11:25:00,96.36,96.62,96.19,96.33,120400.0,64.9447,65.12,64.8302,64.9245,120400.0
2008-07-29 11:30:00,96.33,96.4,95.77,95.82,109300.0,64.9245,64.9717,64.5471,64.5808,109300.0
2008-07-29 11:35:00,95.83,96.14,95.71,96.1,141200.0,64.5875,64.7965,64.5066,64.7695,141200.0
2008-07-29 11:40:00,96.1,96.14,95.71,95.82,88100.0,64.7695,64.7965,64.5066,64.5808,88100.0
2008-07-29 11:45:00,95.82,95.9,95.66,95.78,89300.0,64.5808,64.6347,64.4729,64.5538,89300.0
2008-07-29 11:50:00,95.77,96.08,95.6,96.08,97800.0,64.5471,64.756,64.4325,64.756,97800.0
2008-07-29 11:55:00,96.08,96.1,95.85,96.0,70500.0,64.756,64.7695,64.601,64.7021,70500.0
2008-07-29 12:00:00,96.0,96.03,95.64,95.7,114900.0,64.7021,64.7223,64.4595,64.4999,114900.0
2008-07-29 12:05:00,95.71,95.91,95.65,95.68,87200.0,64.5066,64.6414,64.4662,64.4864,87200.0
2008-07-29 12:10:00,95.7,95.88,95.67,95.75,71000.0,64.4999,64.6212,64.4797,64.5336,71000.0
2008-07-29 12:15:00,95.76,96.07,95.68,96.01,84000.0,64.5403,64.7493,64.4864,64.7088,84000.0
2008-07-29 12:20:00,95.97,96.11,95.84,95.87,38400.0,64.6819,64.7762,64.5943,64.6145,38400.0
2008-07-29 12:25:00,95.9,96.18,95.88,95.97,65600.0,64.6347,64.8234,64.6212,64.6819,65600.0
2008-07-29 12:30:00,95.98,95.99,95.67,95.76,69000.0,64.6886,64.6954,64.4797,64.5403,69000.0
2008-07-29 12:35:00,95.75,95.94,95.6,95.82,95300.0,64.5336,64.6617,64.4325,64.5808,95300.0
2008-07-29 12:40:00,95.82,95.95,95.67,95.68,62100.0,64.5808,64.6684,64.4797,64.4864,62100.0
2008-07-29 12:45:00,95.69,95.9,95.69,95.71,54000.0,64.4932,64.6347,64.4932,64.5066,54000.0
2008-07-29 12:50:00,95.74,95.84,95.68,95.73,62900.0,64.5269,64.5943,64.4864,64.5201,62900.0
2008-07-29 12:55:00,95.71,95.93,95.7,95.89,96400.0,64.5066,64.6549,64.4999,64.628,96400.0
2008-07-29 13:00:00,95.88,95.91,95.72,95.78,106300.0,64.6212,64.6414,64.5134,64.5538,106300.0
2008-07-29 13:05:00,95.77,96.06,95.75,96.03,112300.0,64.5471,64.7425,64.5336,64.7223,112300.0
2008-07-29 13:10:00,96.02,96.05,95.85,95.94,97800.0,64.7156,64.7358,64.601,64.6617,97800.0
2008-07-29 13:15:00,95.94,96.06,95.89,95.9,82800.0,64.6617,64.7425,64.628,64.6347,82800.0
2008-07-29 13:20:00,95.91,96.18,95.82,95.99,186800.0,64.6414,64.8234,64.5808,64.6954,186800.0
2008-07-29 13:25:00,95.98,96.06,95.81,95.9,131000.0,64.6886,64.7425,64.574,64.6347,131000.0
2008-07-29 13:30:00,95.9,96.0,95.83,95.96,214900.0,64.6347,64.7021,64.5875,64.6751,214900.0
2008-07-29 13:35:00,95.97,96.2,95.95,96.06,135500.0,64.6819,64.8369,64.6684,64.7425,135500.0
2008-07-29 13:40:00,96.06,96.15,95.92,95.93,110700.0,64.7425,64.8032,64.6482,64.6549,110700.0
2008-07-29 13:45:00,95.94,96.0,95.7,95.71,148600.0,64.6617,64.7021,64.4999,64.5066,148600.0
2008-07-29 13:50:00,95.7,95.76,95.6,95.65,145200.0,64.4999,64.5403,64.4325,64.4662,145200.0
2008-07-29 13:55:00,95.63,95.88,95.61,95.88,71000.0,64.4527,64.6212,64.4392,64.6212,71000.0
2008-07-29 14:00:00,95.88,95.95,95.69,95.81,128400.0,64.6212,64.6684,64.4932,64.574,128400.0
2008-07-29 14:05:00,95.83,96.31,95.76,96.27,332100.0,64.5875,64.911,64.5403,64.8841,332100.0
2008-07-29 14:10:00,96.27,96.58,96.22,96.42,191900.0,64.8841,65.093,64.8504,64.9852,191900.0
2008-07-29 14:15:00,96.46,96.47,95.8,96.09,173000.0,65.0121,65.0189,64.5673,64.7628,173000.0
2008-07-29 14:20:00,96.13,96.4,95.9,96.17,174700.0,64.7897,64.9717,64.6347,64.8167,174700.0
2008-07-29 14:25:00,96.15,96.25,96.03,96.1,129200.0,64.8032,64.8706,64.7223,64.7695,129200.0
2008-07-29 14:30:00,96.09,96.22,96.09,96.14,53600.0,64.7628,64.8504,64.7628,64.7965,53600.0
2008-07-29 14:35:00,96.15,96.19,95.98,96.0,47100.0,64.8032,64.8302,64.6886,64.7021,47100.0
2008-07-29 14:40:00,95.99,96.17,95.98,95.99,100900.0,64.6954,64.8167,64.6886,64.6954,100900.0
2008-07-29 14:45:00,95.99,96.17,95.81,96.06,66600.0,64.6954,64.8167,64.574,64.7425,66600.0
2008-07-29 14:50:00,96.06,96.23,95.99,96.15,104600.0,64.7425,64.8571,64.6954,64.8032,104600.0
2008-07-29 14:55:00,96.15,96.23,96.09,96.19,82700.0,64.8032,64.8571,64.7628,64.8302,82700.0
2008-07-29 15:00:00,96.21,96.31,95.89,95.98,99900.0,64.8436,64.911,64.628,64.6886,99900.0
2008-07-29 15:05:00,95.97,96.18,95.94,96.17,130700.0,64.6819,64.8234,64.6617,64.8167,130700.0
2008-07-29 15:10:00,96.17,96.23,96.1,96.12,237600.0,64.8167,64.8571,64.7695,64.783,237600.0
2008-07-29 15:15:00,96.1,96.27,95.96,95.97,151400.0,64.7695,64.8841,64.6751,64.6819,151400.0
2008-07-29 15:20:00,95.97,96.04,95.9,95.96,112600.0,64.6819,64.7291,64.6347,64.6751,112600.0
2008-07-29 15:25:00,96.0,96.0,95.87,95.98,107300.0,64.7021,64.7021,64.6145,64.6886,107300.0
2008-07-29 15:30:00,95.98,96.11,95.94,96.02,110400.0,64.6886,64.7762,64.6617,64.7156,110400.0
2008-07-29 15:35:00,96.02,96.03,95.77,95.82,114400.0,64.7156,64.7223,64.5471,64.5808,114400.0
2008-07-29 15:40:00,95.83,96.12,95.74,95.97,179800.0,64.5875,64.783,64.5269,64.6819,179800.0
2008-07-29 15:45:00,95.96,96.1,95.92,96.04,165000.0,64.6751,64.7695,64.6482,64.7291,165000.0
2008-07-29 15:50:00,96.05,96.19,96.03,96.17,240400.0,64.7358,64.8302,64.7223,64.8167,240400.0
2008-07-29 15:55:00,96.17,96.33,96.03,96.22,283200.0,64.8167,64.9245,64.7223,64.8504,283200.0
2008-07-30 09:30:00,96.18,96.22,95.5,96.05,159800.0,64.8234,64.8504,64.3651,64.7358,159800.0
2008-07-30 09:35:00,96.09,96.24,95.73,96.18,156800.0,64.7628,64.8639,64.5201,64.8234,156800.0
2008-07-30 09:40:00,96.18,96.93,95.5,95.68,252100.0,64.8234,65.3289,64.3651,64.4864,252100.0
2008-07-30 09:45:00,95.67,97.0,95.51,96.98,237500.0,64.4797,65.3761,64.3719,65.3626,237500.0
2008-07-30 09:50:00,97.0,97.18,96.67,96.76,219100.0,65.3761,65.4974,65.1537,65.2143,219100.0
2008-07-30 09:55:00,96.78,97.19,96.57,97.09,166400.0,65.2278,65.5041,65.0863,65.4367,166400.0
2008-07-30 10:00:00,97.06,97.16,96.51,96.84,133600.0,65.4165,65.4839,65.0458,65.2682,133600.0
2008-07-30 10:05:00,96.84,97.0,96.65,96.93,258700.0,65.2682,65.3761,65.1402,65.3289,258700.0
2008-07-30 10:10:00,96.93,96.99,96.59,96.7,117200.0,65.3289,65.3693,65.0997,65.1739,117200.0
2008-07-30 10:15:00,96.7,96.92,96.64,96.79,157500.0,65.1739,65.3222,65.1334,65.2345,157500.0
2008-07-30 10:20:00,96.79,97.49,96.77,97.47,297900.0,65.2345,65.7063,65.2211,65.6929,297900.0
2008-07-30 10:25:00,97.46,97.49,97.19,97.42,271200.0,65.6861,65.7063,65.5041,65.6592,271200.0
2008-07-30 10:30:00,97.43,97.68,97.1,97.28,145900.0,65.6659,65.8344,65.4435,65.5648,145900.0
2008-07-30 10:35:00,97.24,98.6,97.21,98.24,670800.0,65.5378,66.4544,65.5176,66.2118,670800.0
2008-07-30 10:40:00,98.2,98.85,97.95,98.26,200800.0,66.1849,66.6229,66.0164,66.2253,200800.0
2008-07-30 10:45:00,98.25,98.62,97.83,98.58,187200.0,66.2186,66.4679,65.9355,66.441,187200.0
2008-07-30 10:50:00,98.58,99.57,98.38,99.04,242800.0,66.441,67.1082,66.3062,66.751,242800.0
2008-07-30 10:55:00,99.08,99.38,98.7,99.35,218600.0,66.778,66.9802,66.5218,66.9599,218600.0
2008-07-30 11:00:00,99.33,99.62,98.63,98.85,150400.0,66.9465,67.1419,66.4747,66.6229,150400.0
2008-07-30 11:05:00,98.84,99.55,98.78,99.39,136600.0,66.6162,67.0947,66.5758,66.9869,136600.0
2008-07-30 11:10:00,99.39,100.0,99.29,100.0,168900.0,66.9869,67.398,66.9195,67.398,168900.0
2008-07-30 11:15:00,99.97,100.1,99.79,99.88,144600.0,67.3778,67.4654,67.2565,67.3171,144600.0
2008-07-30 11:20:00,99.88,99.99,99.72,99.91,107600.0,67.3171,67.3913,67.2093,67.3374,107600.0
2008-07-30 11:25:00,99.88,99.89,98.89,99.21,211600.0,67.3171,67.3239,66.6499,66.8656,211600.0
2008-07-30 11:30:00,99.2,99.31,98.83,99.03,105400.0,66.8588,66.933,66.6095,66.7443,105400.0
2008-07-30 11:35:00,99.01,99.37,98.76,99.25,175300.0,66.7308,66.9734,66.5623,66.8925,175300.0
2008-07-30 11:40:00,99.25,99.43,98.64,98.75,203700.0,66.8925,67.0139,66.4814,66.5555,203700.0
2008-07-30 11:45:00,98.74,98.84,98.5,98.6,145700.0,66.5488,66.6162,66.3871,66.4544,145700.0
2008-07-30 11:50:00,98.61,98.82,98.54,98.78,90200.0,66.4612,66.6027,66.414,66.5758,90200.0
2008-07-30 11:55:00,98.79,99.18,98.76,99.04,97100.0,66.5825,66.8454,66.5623,66.751,97100.0
2008-07-30 12:00:00,99.01,99.19,98.76,99.13,78100.0,66.7308,66.8521,66.5623,66.8117,78100.0
2008-07-30 12:05:00,99.13,99.35,98.91,99.31,90200.0,66.8117,66.9599,66.6634,66.933,90200.0
2008-07-30 12:10:00,99.28,99.81,99.19,99.45,173000.0,66.9128,67.27,66.8521,67.0273,173000.0
2008-07-30 12:15:00,99.44,99.65,99.29,99.58,77700.0,67.0206,67.1621,66.9195,67.1149,77700.0
2008-07-30 12:20:00,99.56,99.66,99.26,99.47,84500.0,67.1015,67.1689,66.8993,67.0408,84500.0
2008-07-30 12:25:00,99.46,99.88,99.45,99.85,144700.0,67.0341,67.3171,67.0273,67.2969,144700.0
2008-07-30 12:30:00,99.86,99.97,99.59,99.64,61400.0,67.3037,67.3778,67.1217,67.1554,61400.0
2008-07-30 12:35:00,99.68,99.7,99.33,99.51,62900.0,67.1823,67.1958,66.9465,67.0678,62900.0
2008-07-30 12:40:00,99.52,99.7,99.47,99.56,79000.0,67.0745,67.1958,67.0408,67.1015,79000.0
2008-07-30 12:45:00,99.53,99.92,99.53,99.89,82900.0,67.0813,67.3441,67.0813,67.3239,82900.0
2008-07-30 12:50:00,99.9,99.99,99.71,99.97,82100.0,67.3306,67.3913,67.2026,67.3778,82100.0
2008-07-30 12:55:00,99.93,99.97,99.8,99.93,57200.0,67.3508,67.3778,67.2632,67.3508,57200.0
2008-07-30 13:00:00,99.9,100.08,99.71,100.08,83500.0,67.3306,67.4519,67.2026,67.4519,83500.0
2008-07-30 13:05:00,100.08,100.25,100.03,100.2,74600.0,67.4519,67.5665,67.4182,67.5328,74600.0
2008-07-30 13:10:00,100.21,100.25,99.83,99.97,63800.0,67.5396,67.5665,67.2834,67.3778,63800.0
2008-07-30 13:15:00,99.95,99.95,99.71,99.76,66700.0,67.3643,67.3643,67.2026,67.2363,66700.0
2008-07-30 13:20:00,99.78,100.12,99.75,99.93,74200.0,67.2497,67.4789,67.2295,67.3508,74200.0
2008-07-30 13:25:00,99.91,99.93,99.72,99.84,115100.0,67.3374,67.3508,67.2093,67.2902,115100.0
2008-07-30 13:30:00,99.86,99.88,99.74,99.81,63000.0,67.3037,67.3171,67.2228,67.27,63000.0
2008-07-30 13:35:00,99.79,99.86,99.72,99.82,71500.0,67.2565,67.3037,67.2093,67.2767,71500.0
2008-07-30 13:40:00,99.81,99.86,99.75,99.8,87000.0,67.27,67.3037,67.2295,67.2632,87000.0
2008-07-30 13:45:00,99.8,99.86,99.75,99.82,141500.0,67.2632,67.3037,67.2295,67.2767,141500.0
2008-07-30 13:50:00,99.8,99.92,99.74,99.8,190700.0,67.2632,67.3441,67.2228,67.2632,190700.0
2008-07-30 13:55:00,99.8,99.85,99.34,99.47,158900.0,67.2632,67.2969,66.9532,67.0408,158900.0
2008-07-30 14:00:00,99.47,99.65,99.42,99.51,62100.0,67.0408,67.1621,67.0071,67.0678,62100.0
2008-07-30 14:05:00,99.53,99.78,99.41,99.75,118400.0,67.0813,67.2497,67.0004,67.2295,118400.0
2008-07-30 14:10:00,99.72,99.96,99.69,99.88,85100.0,67.2093,67.3711,67.1891,67.3171,85100.0
2008-07-30 14:15:00,99.91,100.27,99.85,100.19,145800.0,67.3374,67.58,67.2969,67.5261,145800.0
2008-07-30 14:20:00,100.19,100.44,100.14,100.35,115000.0,67.5261,67.6946,67.4924,67.6339,115000.0
2008-07-30 14:25:00,100.36,100.5,100.0,100.27,155700.0,67.6407,67.735,67.398,67.58,155700.0
2008-07-30 14:30:00,100.27,100.61,100.06,100.51,103600.0,67.58,67.8091,67.4385,67.7418,103600.0
2008-07-30 14:35:00,100.49,100.8,100.4,100.74,110700.0,67.7283,67.9372,67.6676,67.8968,110700.0
2008-07-30 14:40:00,100.74,100.95,100.69,100.94,95000.0,67.8968,68.0383,67.8631,68.0316,95000.0
2008-07-30 14:45:00,100.94,101.06,100.7,101.03,150700.0,68.0316,68.1124,67.8698,68.0922,150700.0
2008-07-30 14:50:00,101.01,101.2,100.99,101.15,135300.0,68.0787,68.2068,68.0653,68.1731,135300.0
2008-07-30 14:55:00,101.17,101.3,101.1,101.24,153300.0,68.1866,68.2742,68.1394,68.2338,153300.0
2008-07-30 15:00:00,101.23,101.29,100.96,101.18,152900.0,68.227,68.2675,68.045,68.1933,152900.0
2008-07-30 15:05:00,101.16,101.33,101.16,101.25,133100.0,68.1798,68.2944,68.1798,68.2405,133100.0
2008-07-30 15:10:00,101.25,101.45,101.18,101.4,221400.0,68.2405,68.3753,68.1933,68.3416,221400.0
2008-07-30 15:15:00,101.41,101.41,101.2,101.38,118000.0,68.3483,68.3483,68.2068,68.3281,118000.0
2008-07-30 15:20:00,101.37,101.79,101.33,101.76,154300.0,68.3214,68.6044,68.2944,68.5842,154300.0
2008-07-30 15:25:00,101.76,101.99,101.54,101.95,144000.0,68.5842,68.7392,68.436,68.7123,144000.0
2008-07-30 15:30:00,101.95,102.09,101.63,101.82,348400.0,68.7123,68.8066,68.4966,68.6247,348400.0
2008-07-30 15:35:00,101.85,102.31,101.72,101.81,297400.0,68.6449,68.9549,68.5573,68.6179,297400.0
2008-07-30 15:40:00,101.81,102.27,101.71,102.0,292200.0,68.6179,68.928,68.5505,68.746,292200.0
2008-07-30 15:45:00,102.0,102.16,101.8,101.8,260600.0,68.746,68.8538,68.6112,68.6112,260600.0
2008-07-30 15:50:00,101.8,102.1,101.8,102.08,267900.0,68.6112,68.8134,68.6112,68.7999,267900.0
2008-07-30 15:55:00,102.08,102.38,102.07,102.37,403300.0,68.7999,69.0021,68.7932,68.9954,403300.0
2008-07-31 09:30:00,100.69,103.0,100.14,101.9,524800.0,67.8631,69.42,67.4924,68.6786,524800.0
2008-07-31 09:35:00,101.89,102.29,101.5,101.57,327200.0,68.6718,68.9414,68.409,68.4562,327200.0
2008-07-31 09:40:00,101.56,102.8,101.52,102.43,329000.0,68.4494,69.2852,68.4225,69.0358,329000.0
2008-07-31 09:45:00,102.5,102.62,101.45,101.73,270600.0,69.083,69.1638,68.3753,68.564,270600.0
2008-07-31 09:50:00,101.74,102.09,101.5,102.04,315500.0,68.5707,68.8066,68.409,68.7729,315500.0
2008-07-31 09:55:00,102.04,102.43,101.91,101.96,174200.0,68.7729,69.0358,68.6853,68.719,174200.0
2008-07-31 10:00:00,101.95,102.49,101.71,102.47,186100.0,68.7123,69.0762,68.5505,69.0628,186100.0
2008-07-31 10:05:00,102.44,102.66,101.32,101.49,211700.0,69.0425,69.1908,68.2877,68.4023,211700.0
2008-07-31 10:10:00,101.5,101.94,101.44,101.72,146200.0,68.409,68.7055,68.3686,68.5573,146200.0
2008-07-31 10:15:00,101.74,102.17,101.7,102.01,186000.0,68.5707,68.8606,68.5438,68.7527,186000.0
2008-07-31 10:20:00,101.97,102.44,101.82,102.44,142900.0,68.7258,69.0425,68.6247,69.0425,142900.0
2008-07-31 10:25:00,102.43,102.48,101.99,102.07,145700.0,69.0358,69.0695,68.7392,68.7932,145700.0
2008-07-31 10:30:00,102.05,102.29,101.91,101.98,161000.0,68.7797,68.9414,68.6853,68.7325,161000.0
2008-07-31 10:35:00,101.98,103.0,101.98,102.52,381700.0,68.7325,69.42,68.7325,69.0965,381700.0
2008-07-31 10:40:00,102.52,102.88,102.41,102.66,146900.0,69.0965,69.3391,69.0223,69.1908,146900.0
2008-07-31 10:45:00,102.66,102.87,102.02,102.16,117900.0,69.1908,69.3323,68.7595,68.8538,117900.0
2008-07-31 10:50:00,102.17,102.47,101.44,101.62,147600.0,68.8606,69.0628,68.3686,68.4899,147600.0
2008-07-31 10:55:00,101.7,101.73,101.3,101.39,154500.0,68.5438,68.564,68.2742,68.3349,154500.0
2008-07-31 11:00:00,101.4,102.08,101.3,101.76,117600.0,68.3416,68.7999,68.2742,68.5842,117600.0
2008-07-31 11:05:00,101.74,102.16,101.63,101.74,62600.0,68.5707,68.8538,68.4966,68.5707,62600.0
2008-07-31 11:10:00,101.73,102.15,101.69,101.85,95400.0,68.564,68.8471,68.537,68.6449,95400.0
2008-07-31 11:15:00,101.84,101.88,101.33,101.45,83200.0,68.6381,68.6651,68.2944,68.3753,83200.0
2008-07-31 11:20:00,101.45,101.62,101.33,101.36,112800.0,68.3753,68.4899,68.2944,68.3146,112800.0
2008-07-31 11:25:00,101.36,101.88,101.3,101.8,152100.0,68.3146,68.6651,68.2742,68.6112,152100.0
2008-07-31 11:30:00,101.81,102.08,101.62,101.68,92500.0,68.6179,68.7999,68.4899,68.5303,92500.0
2008-07-31 11:35:00,101.69,101.81,101.46,101.63,69700.0,68.537,68.6179,68.382,68.4966,69700.0
2008-07-31 11:40:00,101.64,101.91,101.6,101.8,45400.0,68.5033,68.6853,68.4764,68.6112,45400.0
2008-07-31 11:45:00,101.8,101.95,101.55,101.67,71100.0,68.6112,68.7123,68.4427,68.5236,71100.0
2008-07-31 11:50:00,101.65,102.08,101.65,102.07,82100.0,68.5101,68.7999,68.5101,68.7932,82100.0
2008-07-31 11:55:00,102.01,102.18,101.95,102.18,116000.0,68.7527,68.8673,68.7123,68.8673,116000.0
2008-07-31 12:00:00,102.2,102.35,102.05,102.2,53100.0,68.8808,68.9819,68.7797,68.8808,53100.0
2008-07-31 12:05:00,102.13,102.36,102.05,102.14,55500.0,68.8336,68.9886,68.7797,68.8403,55500.0
2008-07-31 12:10:00,102.14,102.26,101.96,102.13,124700.0,68.8403,68.9212,68.719,68.8336,124700.0
2008-07-31 12:15:00,102.12,102.2,101.97,102.11,84100.0,68.8269,68.8808,68.7258,68.8201,84100.0
2008-07-31 12:20:00,102.08,102.08,101.35,101.44,112600.0,68.7999,68.7999,68.3079,68.3686,112600.0
2008-07-31 12:25:00,101.44,101.82,101.37,101.72,56400.0,68.3686,68.6247,68.3214,68.5573,56400.0
2008-07-31 12:30:00,101.68,101.95,101.64,101.89,71200.0,68.5303,68.7123,68.5033,68.6718,71200.0
2008-07-31 12:35:00,101.86,101.9,101.32,101.42,118000.0,68.6516,68.6786,68.2877,68.3551,118000.0
2008-07-31 12:40:00,101.43,101.57,101.27,101.41,127800.0,68.3618,68.4562,68.254,68.3483,127800.0
2008-07-31 12:45:00,101.41,101.92,101.4,101.89,61300.0,68.3483,68.6921,68.3416,68.6718,61300.0
2008-07-31 12:50:00,101.87,102.03,101.79,101.85,74800.0,68.6584,68.7662,68.6044,68.6449,74800.0
2008-07-31 12:55:00,101.85,102.02,101.76,101.76,57500.0,68.6449,68.7595,68.5842,68.5842,57500.0
2008-07-31 13:00:00,101.75,101.85,101.41,101.63,149000.0,68.5775,68.6449,68.3483,68.4966,149000.0
2008-07-31 13:05:00,101.67,101.72,101.5,101.55,57200.0,68.5236,68.5573,68.409,68.4427,57200.0
2008-07-31 13:10:00,101.54,101.9,101.33,101.8,90700.0,68.436,68.6786,68.2944,68.6112,90700.0
2008-07-31 13:15:00,101.8,101.9,101.52,101.89,76500.0,68.6112,68.6786,68.4225,68.6718,76500.0
2008-07-31 13:20:00,101.85,102.08,101.68,102.08,60000.0,68.6449,68.7999,68.5303,68.7999,60000.0
2008-07-31 13:25:00,102.03,102.1,101.77,101.8,64300.0,68.7662,68.8134,68.591,68.6112,64300.0
2008-07-31 13:30:00,101.8,102.14,101.74,102.01,69800.0,68.6112,68.8403,68.5707,68.7527,69800.0
2008-07-31 13:35:00,102.0,102.14,101.9,102.02,55200.0,68.746,68.8403,68.6786,68.7595,55200.0
2008-07-31 13:40:00,102.03,102.1,101.57,101.77,82900.0,68.7662,68.8134,68.4562,68.591,82900.0
2008-07-31 13:45:00,101.73,101.82,101.46,101.52,56000.0,68.564,68.6247,68.382,68.4225,56000.0
2008-07-31 13:50:00,101.53,101.65,101.42,101.42,68100.0,68.4292,68.5101,68.3551,68.3551,68100.0
2008-07-31 13:55:00,101.42,101.67,101.33,101.57,47700.0,68.3551,68.5236,68.2944,68.4562,47700.0
2008-07-31 14:00:00,101.58,101.64,101.43,101.6,68200.0,68.4629,68.5033,68.3618,68.4764,68200.0
2008-07-31 14:05:00,101.58,101.73,101.49,101.55,89500.0,68.4629,68.564,68.4023,68.4427,89500.0
2008-07-31 14:10:00,101.55,101.72,101.5,101.57,74300.0,68.4427,68.5573,68.409,68.4562,74300.0
2008-07-31 14:15:00,101.55,101.68,101.46,101.47,136700.0,68.4427,68.5303,68.382,68.3888,136700.0
2008-07-31 14:20:00,101.47,101.53,101.33,101.45,179800.0,68.3888,68.4292,68.2944,68.3753,179800.0
2008-07-31 14:25:00,101.46,101.8,101.39,101.8,93800.0,68.382,68.6112,68.3349,68.6112,93800.0
2008-07-31 14:30:00,101.8,101.84,101.55,101.75,78900.0,68.6112,68.6381,68.4427,68.5775,78900.0
2008-07-31 14:35:00,101.76,102.23,101.75,102.23,131700.0,68.5842,68.901,68.5775,68.901,131700.0
2008-07-31 14:40:00,102.19,102.59,102.05,102.43,118900.0,68.874,69.1436,68.7797,69.0358,118900.0
2008-07-31 14:45:00,102.42,102.6,102.31,102.31,97000.0,69.0291,69.1504,68.9549,68.9549,97000.0
2008-07-31 14:50:00,102.3,102.46,102.13,102.44,102500.0,68.9482,69.056,68.8336,69.0425,102500.0
2008-07-31 14:55:00,102.43,102.77,102.43,102.65,186700.0,69.0358,69.2649,69.0358,69.1841,186700.0
2008-07-31 15:00:00,102.64,102.78,102.62,102.68,110700.0,69.1773,69.2717,69.1638,69.2043,110700.0
2008-07-31 15:05:00,102.68,102.88,102.62,102.78,179200.0,69.2043,69.3391,69.1638,69.2717,179200.0
2008-07-31 15:10:00,102.75,102.96,102.69,102.96,119000.0,69.2515,69.393,69.211,69.393,119000.0
2008-07-31 15:15:00,102.95,102.96,102.55,102.62,133900.0,69.3863,69.393,69.1167,69.1638,133900.0
2008-07-31 15:20:00,102.6,102.71,102.39,102.56,142900.0,69.1504,69.2245,69.0088,69.1234,142900.0
2008-07-31 15:25:00,102.56,102.67,102.38,102.56,158400.0,69.1234,69.1975,69.0021,69.1234,158400.0
2008-07-31 15:30:00,102.54,102.66,102.03,102.08,205200.0,69.1099,69.1908,68.7662,68.7999,205200.0
2008-07-31 15:35:00,102.08,102.11,101.64,101.64,217100.0,68.7999,68.8201,68.5033,68.5033,217100.0
2008-07-31 15:40:00,101.64,101.78,101.57,101.63,201900.0,68.5033,68.5977,68.4562,68.4966,201900.0
2008-07-31 15:45:00,101.63,101.83,101.35,101.4,218700.0,68.4966,68.6314,68.3079,68.3416,218700.0
2008-07-31 15:50:00,101.4,101.53,101.28,101.45,276500.0,68.3416,68.4292,68.2607,68.3753,276500.0
2008-07-31 15:55:00,101.46,101.84,101.41,101.58,457300.0,68.382,68.6381,68.3483,68.4629,457300.0
2008-08-01 09:30:00,100.9,102.15,100.79,100.9,233700.0,68.0046,68.8471,67.9305,68.0046,233700.0
2008-08-01 09:35:00,100.89,101.92,100.23,101.9,230200.0,67.9979,68.6921,67.553,68.6786,230200.0
2008-08-01 09:40:00,101.9,102.52,101.5,102.05,171100.0,68.6786,69.0965,68.409,68.7797,171100.0
2008-08-01 09:45:00,102.05,102.31,101.84,101.93,122200.0,68.7797,68.9549,68.6381,68.6988,122200.0
2008-08-01 09:50:00,101.95,102.77,101.88,102.53,272800.0,68.7123,69.2649,68.6651,69.1032,272800.0
2008-08-01 09:55:00,102.51,102.65,101.74,102.31,154900.0,69.0897,69.1841,68.5707,68.9549,154900.0
2008-08-01 10:00:00,102.32,102.5,101.49,102.4,132800.0,68.9617,69.083,68.4023,69.0156,132800.0
2008-08-01 10:05:00,102.39,103.07,102.25,102.69,154300.0,69.0088,69.4671,68.9145,69.211,154300.0
2008-08-01 10:10:00,102.65,102.91,102.32,102.8,124700.0,69.1841,69.3593,68.9617,69.2852,124700.0
2008-08-01 10:15:00,102.8,102.8,102.14,102.33,73300.0,69.2852,69.2852,68.8403,68.9684,73300.0
2008-08-01 10:20:00,102.32,102.48,102.09,102.24,94800.0,68.9617,69.0695,68.8066,68.9077,94800.0
2008-08-01 10:25:00,102.24,102.24,101.47,101.69,117700.0,68.9077,68.9077,68.3888,68.537,117700.0
2008-08-01 10:30:00,101.68,102.1,101.48,101.81,122300.0,68.5303,68.8134,68.3955,68.6179,122300.0
2008-08-01 10:35:00,101.8,101.81,101.3,101.48,147900.0,68.6112,68.6179,68.2742,68.3955,147900.0
2008-08-01 10:40:00,101.47,101.54,100.95,101.05,172400.0,68.3888,68.436,68.0383,68.1057,172400.0
2008-08-01 10:45:00,101.04,101.32,100.84,101.0,111300.0,68.099,68.2877,67.9642,68.072,111300.0
2008-08-01 10:50:00,101.0,101.35,101.0,101.22,48900.0,68.072,68.3079,68.072,68.2203,48900.0
2008-08-01 10:55:00,101.21,101.37,101.0,101.08,107100.0,68.2135,68.3214,68.072,68.1259,107100.0
2008-08-01 11:00:00,101.1,101.28,100.99,101.17,63600.0,68.1394,68.2607,68.0653,68.1866,63600.0
2008-08-01 11:05:00,101.17,101.29,101.01,101.06,65300.0,68.1866,68.2675,68.0787,68.1124,65300.0
2008-08-01 11:10:00,101.07,101.52,100.95,101.49,128600.0,68.1192,68.4225,68.0383,68.4023,128600.0
2008-08-01 11:15:00,101.49,101.76,101.19,101.36,98100.0,68.4023,68.5842,68.2001,68.3146,98100.0
2008-08-01 11:20:00,101.35,101.42,101.0,101.18,107100.0,68.3079,68.3551,68.072,68.1933,107100.0
2008-08-01 11:25:00,101.16,101.23,100.63,100.7,80900.0,68.1798,68.227,67.8226,67.8698,80900.0
2008-08-01 11:30:00,100.71,100.83,100.25,100.3,168300.0,67.8765,67.9574,67.5665,67.6002,168300.0
2008-08-01 11:35:00,100.32,100.62,100.31,100.4,95400.0,67.6137,67.8159,67.607,67.6676,95400.0
2008-08-01 11:40:00,100.4,100.85,100.4,100.66,98700.0,67.6676,67.9709,67.6676,67.8428,98700.0
2008-08-01 11:45:00,100.65,101.08,100.64,100.97,76200.0,67.8361,68.1259,67.8294,68.0518,76200.0
2008-08-01 11:50:00,100.97,101.04,100.75,100.79,50600.0,68.0518,68.099,67.9035,67.9305,50600.0
2008-08-01 11:55:00,100.8,100.8,100.5,100.75,42800.0,67.9372,67.9372,67.735,67.9035,42800.0
2008-08-01 12:00:00,100.73,101.2,100.65,101.1,61300.0,67.89,68.2068,67.8361,68.1394,61300.0
2008-08-01 12:05:00,101.15,101.19,100.67,100.73,64100.0,68.1731,68.2001,67.8496,67.89,64100.0
2008-08-01 12:10:00,100.72,100.73,100.3,100.3,74700.0,67.8833,67.89,67.6002,67.6002,74700.0
2008-08-01 12:15:00,100.33,100.71,100.3,100.49,70500.0,67.6204,67.8765,67.6002,67.7283,70500.0
2008-08-01 12:20:00,100.5,100.68,100.4,100.65,53000.0,67.735,67.8563,67.6676,67.8361,53000.0
2008-08-01 12:25:00,100.65,100.74,100.44,100.65,38100.0,67.8361,67.8968,67.6946,67.8361,38100.0
2008-08-01 12:30:00,100.67,100.67,100.25,100.3,62900.0,67.8496,67.8496,67.5665,67.6002,62900.0
2008-08-01 12:35:00,100.3,100.47,100.27,100.38,25800.0,67.6002,67.7148,67.58,67.6541,25800.0
2008-08-01 12:40:00,100.4,100.63,100.3,100.4,54800.0,67.6676,67.8226,67.6002,67.6676,54800.0
2008-08-01 12:45:00,100.51,100.53,100.28,100.28,24000.0,67.7418,67.7552,67.5867,67.5867,24000.0
2008-08-01 12:50:00,100.33,100.47,100.22,100.41,125500.0,67.6204,67.7148,67.5463,67.6744,125500.0
2008-08-01 12:55:00,100.4,100.63,100.35,100.52,48700.0,67.6676,67.8226,67.6339,67.7485,48700.0
2008-08-01 13:00:00,100.55,100.56,100.25,100.25,100500.0,67.7687,67.7755,67.5665,67.5665,100500.0
2008-08-01 13:05:00,100.25,100.36,100.15,100.19,75000.0,67.5665,67.6407,67.4991,67.5261,75000.0
2008-08-01 13:10:00,100.22,100.32,100.1,100.26,57500.0,67.5463,67.6137,67.4654,67.5733,57500.0
2008-08-01 13:15:00,100.24,100.46,100.1,100.15,128200.0,67.5598,67.7081,67.4654,67.4991,128200.0
2008-08-01 13:20:00,100.16,100.29,100.01,100.19,103200.0,67.5059,67.5935,67.4048,67.5261,103200.0
2008-08-01 13:25:00,100.18,100.18,99.73,99.88,121300.0,67.5193,67.5193,67.216,67.3171,121300.0
2008-08-01 13:30:00,99.85,100.22,99.82,100.15,99000.0,67.2969,67.5463,67.2767,67.4991,99000.0
2008-08-01 13:35:00,100.15,100.15,99.92,99.95,110600.0,67.4991,67.4991,67.3441,67.3643,110600.0
2008-08-01 13:40:00,99.94,99.99,99.76,99.8,110800.0,67.3576,67.3913,67.2363,67.2632,110800.0
2008-08-01 13:45:00,99.77,99.82,99.45,99.47,64600.0,67.243,67.2767,67.0273,67.0408,64600.0
2008-08-01 13:50:00,99.48,99.91,99.41,99.87,52200.0,67.0476,67.3374,67.0004,67.3104,52200.0
2008-08-01 13:55:00,99.87,99.93,99.47,99.68,121500.0,67.3104,67.3508,67.0408,67.1823,121500.0
2008-08-01 14:00:00,99.68,99.73,99.28,99.38,79500.0,67.1823,67.216,66.9128,66.9802,79500.0
2008-08-01 14:05:00,99.35,99.63,99.35,99.54,96700.0,66.9599,67.1486,66.9599,67.088,96700.0
2008-08-01 14:10:00,99.5,99.84,99.49,99.8,108400.0,67.061,67.2902,67.0543,67.2632,108400.0
2008-08-01 14:15:00,99.79,100.13,99.78,99.95,109500.0,67.2565,67.4856,67.2497,67.3643,109500.0
2008-08-01 14:20:00,99.94,100.04,99.75,99.86,60900.0,67.3576,67.425,67.2295,67.3037,60900.0
2008-08-01 14:25:00,99.87,99.99,99.71,99.87,69100.0,67.3104,67.3913,67.2026,67.3104,69100.0
2008-08-01 14:30:00,99.93,99.93,99.5,99.59,59700.0,67.3508,67.3508,67.061,67.1217,59700.0
2008-08-01 14:35:00,99.59,99.64,99.38,99.39,55300.0,67.1217,67.1554,66.9802,66.9869,55300.0
2008-08-01 14:40:00,99.39,99.42,99.03,99.24,155700.0,66.9869,67.0071,66.7443,66.8858,155700.0
2008-08-01 14:45:00,99.23,99.71,99.21,99.68,112000.0,66.8791,67.2026,66.8656,67.1823,112000.0
2008-08-01 14:50:00,99.64,99.92,99.61,99.92,71600.0,67.1554,67.3441,67.1352,67.3441,71600.0
2008-08-01 14:55:00,99.94,99.97,99.62,99.65,68800.0,67.3576,67.3778,67.1419,67.1621,68800.0
2008-08-01 15:00:00,99.68,99.85,99.58,99.77,72600.0,67.1823,67.2969,67.1149,67.243,72600.0
2008-08-01 15:05:00,99.74,99.76,99.56,99.7,123000.0,67.2228,67.2363,67.1015,67.1958,123000.0
2008-08-01 15:10:00,99.7,99.81,99.61,99.71,53700.0,67.1958,67.27,67.1352,67.2026,53700.0
2008-08-01 15:15:00,99.71,99.74,99.5,99.64,64500.0,67.2026,67.2228,67.061,67.1554,64500.0
2008-08-01 15:20:00,99.64,99.89,99.64,99.77,68200.0,67.1554,67.3239,67.1554,67.243,68200.0
2008-08-01 15:25:00,99.78,100.02,99.7,99.83,93400.0,67.2497,67.4115,67.1958,67.2834,93400.0
2008-08-01 15:30:00,99.83,100.09,99.67,99.91,98300.0,67.2834,67.4587,67.1756,67.3374,98300.0
2008-08-01 15:35:00,99.92,100.07,99.85,99.86,80800.0,67.3441,67.4452,67.2969,67.3037,80800.0
2008-08-01 15:40:00,99.89,100.3,99.71,100.02,124000.0,67.3239,67.6002,67.2026,67.4115,124000.0
2008-08-01 15:45:00,100.05,100.29,99.88,100.24,159900.0,67.4317,67.5935,67.3171,67.5598,159900.0
2008-08-01 15:50:00,100.24,100.38,100.05,100.28,206800.0,67.5598,67.6541,67.4317,67.5867,206800.0
2008-08-01 15:55:00,100.25,100.34,100.07,100.2,393500.0,67.5665,67.6272,67.4452,67.5328,393500.0
2008-08-04 09:30:00,99.93,100.0,98.4,98.5,167200.0,67.3508,67.398,66.3197,66.3871,167200.0
2008-08-04 09:35:00,98.5,98.51,97.22,98.08,182500.0,66.3871,66.3938,65.5244,66.104,182500.0
2008-08-04 09:40:00,98.08,98.15,97.36,97.6,159700.0,66.104,66.1512,65.6187,65.7805,159700.0
2008-08-04 09:45:00,97.6,98.57,97.59,98.05,183400.0,65.7805,66.4342,65.7737,66.0838,183400.0
2008-08-04 09:50:00,98.05,98.27,97.54,97.7,91500.0,66.0838,66.232,65.74,65.8479,91500.0
2008-08-04 09:55:00,97.67,97.77,97.45,97.61,123500.0,65.8276,65.895,65.6794,65.7872,123500.0
2008-08-04 10:00:00,97.61,97.7,97.25,97.36,118600.0,65.7872,65.8479,65.5446,65.6187,118600.0
2008-08-04 10:05:00,97.4,98.14,97.27,98.1,119100.0,65.6457,66.1444,65.5581,66.1175,119100.0
2008-08-04 10:10:00,98.06,98.33,97.82,98.24,148000.0,66.0905,66.2725,65.9287,66.2118,148000.0
2008-08-04 10:15:00,98.24,98.57,97.89,98.47,160400.0,66.2118,66.4342,65.9759,66.3668,160400.0
2008-08-04 10:20:00,98.47,98.95,98.0,98.56,215000.0,66.3668,66.6903,66.0501,66.4275,215000.0
2008-08-04 10:25:00,98.55,98.81,98.22,98.51,104800.0,66.4207,66.596,66.1983,66.3938,104800.0
2008-08-04 10:30:00,98.49,98.53,98.08,98.1,98400.0,66.3803,66.4073,66.104,66.1175,98400.0
2008-08-04 10:35:00,98.1,98.24,97.62,98.16,106000.0,66.1175,66.2118,65.7939,66.1579,106000.0
2008-08-04 10:40:00,98.16,98.24,97.5,97.78,67100.0,66.1579,66.2118,65.7131,65.9018,67100.0
2008-08-04 10:45:00,97.79,97.83,97.6,97.64,33600.0,65.9085,65.9355,65.7805,65.8074,33600.0
2008-08-04 10:50:00,97.7,97.7,97.4,97.59,82200.0,65.8479,65.8479,65.6457,65.7737,82200.0
2008-08-04 10:55:00,97.59,97.64,97.34,97.54,64100.0,65.7737,65.8074,65.6052,65.74,64100.0
2008-08-04 11:00:00,97.51,97.56,97.25,97.28,54200.0,65.7198,65.7535,65.5446,65.5648,54200.0
2008-08-04 11:05:00,97.31,97.34,97.12,97.12,74400.0,65.585,65.6052,65.457,65.457,74400.0
2008-08-04 11:10:00,97.13,97.13,96.82,96.82,133400.0,65.4637,65.4637,65.2548,65.2548,133400.0
2008-08-04 11:15:00,96.84,96.91,96.29,96.31,150400.0,65.2682,65.3154,64.8976,64.911,150400.0
2008-08-04 11:20:00,96.33,96.33,96.15,96.17,126000.0,64.9245,64.9245,64.8032,64.8167,126000.0
2008-08-04 11:25:00,96.18,96.19,95.54,95.9,298100.0,64.8234,64.8302,64.3921,64.6347,298100.0
2008-08-04 11:30:00,95.9,96.0,95.29,95.59,256900.0,64.6347,64.7021,64.2236,64.4258,256900.0
2008-08-04 11:35:00,95.6,96.0,95.52,95.66,166900.0,64.4325,64.7021,64.3786,64.4729,166900.0
2008-08-04 11:40:00,95.71,96.0,95.34,95.85,195200.0,64.5066,64.7021,64.2573,64.601,195200.0
2008-08-04 11:45:00,95.88,96.64,95.81,96.56,171500.0,64.6212,65.1334,64.574,65.0795,171500.0
2008-08-04 11:50:00,96.54,96.6,95.92,96.02,139600.0,65.066,65.1065,64.6482,64.7156,139600.0
2008-08-04 11:55:00,96.06,96.08,95.8,95.96,75000.0,64.7425,64.756,64.5673,64.6751,75000.0
2008-08-04 12:00:00,95.95,96.06,95.72,95.94,135400.0,64.6684,64.7425,64.5134,64.6617,135400.0
2008-08-04 12:05:00,95.96,96.15,95.5,95.57,141400.0,64.6751,64.8032,64.3651,64.4123,141400.0
2008-08-04 12:10:00,95.53,95.94,95.37,95.65,391100.0,64.3853,64.6617,64.2775,64.4662,391100.0
2008-08-04 12:15:00,95.65,95.85,95.6,95.83,137700.0,64.4662,64.601,64.4325,64.5875,137700.0
2008-08-04 12:20:00,95.82,95.9,95.65,95.8,137000.0,64.5808,64.6347,64.4662,64.5673,137000.0
2008-08-04 12:25:00,95.82,95.84,95.51,95.61,87900.0,64.5808,64.5943,64.3719,64.4392,87900.0
2008-08-04 12:30:00,95.65,95.7,95.59,95.68,82400.0,64.4662,64.4999,64.4258,64.4864,82400.0
2008-08-04 12:35:00,95.68,95.91,95.65,95.82,146300.0,64.4864,64.6414,64.4662,64.5808,146300.0
2008-08-04 12:40:00,95.82,96.0,95.38,95.38,198800.0,64.5808,64.7021,64.2842,64.2842,198800.0
2008-08-04 12:45:00,95.38,95.7,95.32,95.6,101200.0,64.2842,64.4999,64.2438,64.4325,101200.0
2008-08-04 12:50:00,95.62,95.73,95.34,95.38,97800.0,64.446,64.5201,64.2573,64.2842,97800.0
2008-08-04 12:55:00,95.37,95.76,95.35,95.68,83700.0,64.2775,64.5403,64.264,64.4864,83700.0
2008-08-04 13:00:00,95.69,95.88,95.46,95.83,145900.0,64.4932,64.6212,64.3382,64.5875,145900.0
2008-08-04 13:05:00,95.82,96.0,95.7,95.83,90600.0,64.5808,64.7021,64.4999,64.5875,90600.0
2008-08-04 13:10:00,95.83,95.88,95.36,95.46,83200.0,64.5875,64.6212,64.2708,64.3382,83200.0
2008-08-04 13:15:00,95.48,95.55,95.32,95.4,65900.0,64.3516,64.3988,64.2438,64.2977,65900.0
2008-08-04 13:20:00,95.4,95.53,95.25,95.5,97100.0,64.2977,64.3853,64.1966,64.3651,97100.0
2008-08-04 13:25:00,95.5,95.74,95.47,95.64,64700.0,64.3651,64.5269,64.3449,64.4595,64700.0
2008-08-04 13:30:00,95.64,95.75,95.48,95.63,67200.0,64.4595,64.5336,64.3516,64.4527,67200.0
2008-08-04 13:35:00,95.63,95.73,95.5,95.53,60900.0,64.4527,64.5201,64.3651,64.3853,60900.0
2008-08-04 13:40:00,95.55,95.55,95.25,95.25,54900.0,64.3988,64.3988,64.1966,64.1966,54900.0
2008-08-04 13:45:00,95.29,95.37,95.15,95.25,68600.0,64.2236,64.2775,64.1292,64.1966,68600.0
2008-08-04 13:50:00,95.26,95.37,95.0,95.0,133700.0,64.2034,64.2775,64.0281,64.0281,133700.0
2008-08-04 13:55:00,95.0,95.23,94.83,95.14,163800.0,64.0281,64.1831,63.9135,64.1225,163800.0
2008-08-04 14:00:00,95.14,95.4,95.11,95.31,77600.0,64.1225,64.2977,64.1023,64.2371,77600.0
2008-08-04 14:05:00,95.33,95.57,95.16,95.46,74800.0,64.2505,64.4123,64.136,64.3382,74800.0
2008-08-04 14:10:00,95.44,95.44,95.22,95.39,76200.0,64.3247,64.3247,64.1764,64.291,76200.0
2008-08-04 14:15:00,95.41,95.77,95.36,95.64,115700.0,64.3045,64.5471,64.2708,64.4595,115700.0
2008-08-04 14:20:00,95.67,95.97,95.57,95.96,92700.0,64.4797,64.6819,64.4123,64.6751,92700.0
2008-08-04 14:25:00,95.94,96.14,95.86,96.12,140900.0,64.6617,64.7965,64.6077,64.783,140900.0
2008-08-04 14:30:00,96.14,96.5,96.08,96.46,105500.0,64.7965,65.0391,64.756,65.0121,105500.0
2008-08-04 14:35:00,96.47,96.47,96.02,96.08,86600.0,65.0189,65.0189,64.7156,64.756,86600.0
2008-08-04 14:40:00,96.09,96.46,95.95,96.23,81100.0,64.7628,65.0121,64.6684,64.8571,81100.0
2008-08-04 14:45:00,96.26,96.33,95.97,96.09,97800.0,64.8773,64.9245,64.6819,64.7628,97800.0
2008-08-04 14:50:00,96.08,96.14,95.72,95.84,84900.0,64.756,64.7965,64.5134,64.5943,84900.0
2008-08-04 14:55:00,95.8,95.82,95.57,95.61,57100.0,64.5673,64.5808,64.4123,64.4392,57100.0
2008-08-04 15:00:00,95.61,95.85,95.5,95.52,63200.0,64.4392,64.601,64.3651,64.3786,63200.0
2008-08-04 15:05:00,95.52,95.6,95.32,95.43,67500.0,64.3786,64.4325,64.2438,64.3179,67500.0
2008-08-04 15:10:00,95.46,95.52,95.15,95.21,49400.0,64.3382,64.3786,64.1292,64.1697,49400.0
2008-08-04 15:15:00,95.23,95.23,94.87,95.0,119300.0,64.1831,64.1831,63.9405,64.0281,119300.0
2008-08-04 15:20:00,95.0,95.04,94.41,94.44,137600.0,64.0281,64.0551,63.6305,63.6507,137600.0
2008-08-04 15:25:00,94.44,94.66,94.12,94.28,291400.0,63.6507,63.799,63.435,63.5429,291400.0
2008-08-04 15:30:00,94.23,94.64,94.09,94.09,237900.0,63.5092,63.7855,63.4148,63.4148,237900.0
2008-08-04 15:35:00,94.09,94.39,93.82,94.39,279800.0,63.4148,63.617,63.2328,63.617,279800.0
2008-08-04 15:40:00,94.35,94.45,93.99,94.42,264600.0,63.59,63.6574,63.3474,63.6372,264600.0
2008-08-04 15:45:00,94.43,94.6,94.31,94.33,237300.0,63.644,63.7585,63.5631,63.5766,237300.0
2008-08-04 15:50:00,94.33,94.85,94.33,94.84,353600.0,63.5766,63.927,63.5766,63.9203,353600.0
2008-08-04 15:55:00,94.84,95.05,94.52,94.73,537700.0,63.9203,64.0618,63.7046,63.8461,537700.0
2008-08-05 09:30:00,94.42,94.98,93.78,94.51,237700.0,63.6372,64.0146,63.2059,63.6979,237700.0
2008-08-05 09:35:00,94.52,94.73,94.19,94.43,259300.0,63.7046,63.8461,63.4822,63.644,259300.0
2008-08-05 09:40:00,94.43,94.98,94.07,94.94,279400.0,63.644,64.0146,63.4013,63.9877,279400.0
2008-08-05 09:45:00,94.91,95.63,94.5,95.57,180400.0,63.9675,64.4527,63.6911,64.4123,180400.0
2008-08-05 09:50:00,95.55,96.15,95.03,95.52,269000.0,64.3988,64.8032,64.0483,64.3786,269000.0
2008-08-05 09:55:00,95.53,96.1,95.07,95.43,165700.0,64.3853,64.7695,64.0753,64.3179,165700.0
2008-08-05 10:00:00,95.55,95.73,95.27,95.56,179200.0,64.3988,64.5201,64.2101,64.4055,179200.0
2008-08-05 10:05:00,95.58,96.4,95.5,96.31,221400.0,64.419,64.9717,64.3651,64.911,221400.0
2008-08-05 10:10:00,96.32,96.33,95.4,95.84,194600.0,64.9178,64.9245,64.2977,64.5943,194600.0
2008-08-05 10:15:00,95.91,96.25,95.77,96.02,179900.0,64.6414,64.8706,64.5471,64.7156,179900.0
2008-08-05 10:20:00,96.04,96.5,95.95,96.45,173700.0,64.7291,65.0391,64.6684,65.0054,173700.0
2008-08-05 10:25:00,96.48,96.48,95.92,96.4,316300.0,65.0256,65.0256,64.6482,64.9717,316300.0
2008-08-05 10:30:00,96.39,96.5,95.7,95.77,132100.0,64.965,65.0391,64.4999,64.5471,132100.0
2008-08-05 10:35:00,95.83,95.9,95.55,95.84,82600.0,64.5875,64.6347,64.3988,64.5943,82600.0
2008-08-05 10:40:00,95.85,95.97,95.13,95.41,106000.0,64.601,64.6819,64.1157,64.3045,106000.0
2008-08-05 10:45:00,95.41,95.58,95.04,95.25,81000.0,64.3045,64.419,64.0551,64.1966,81000.0
2008-08-05 10:50:00,95.25,95.33,94.88,95.02,116800.0,64.1966,64.2505,63.9472,64.0416,116800.0
2008-08-05 10:55:00,95.03,95.31,94.94,95.26,164700.0,64.0483,64.2371,63.9877,64.2034,164700.0
2008-08-05 11:00:00,95.28,95.32,94.86,94.95,98700.0,64.2168,64.2438,63.9338,63.9944,98700.0
2008-08-05 11:05:00,94.95,95.25,94.85,94.94,60700.0,63.9944,64.1966,63.927,63.9877,60700.0
2008-08-05 11:10:00,94.98,95.11,94.65,95.09,105100.0,64.0146,64.1023,63.7922,64.0888,105100.0
2008-08-05 11:15:00,95.07,95.3,94.78,94.95,89500.0,64.0753,64.2303,63.8798,63.9944,89500.0
2008-08-05 11:20:00,94.96,95.16,94.63,94.75,89500.0,64.0012,64.136,63.7787,63.8596,89500.0
2008-08-05 11:25:00,94.74,94.78,94.31,94.38,108900.0,63.8529,63.8798,63.5631,63.6103,108900.0
2008-08-05 11:30:00,94.37,94.67,94.31,94.5,127200.0,63.6035,63.8057,63.5631,63.6911,127200.0
2008-08-05 11:35:00,94.51,94.63,94.37,94.52,129500.0,63.6979,63.7787,63.6035,63.7046,129500.0
2008-08-05 11:40:00,94.52,94.89,94.52,94.77,174500.0,63.7046,63.954,63.7046,63.8731,174500.0
2008-08-05 11:45:00,94.75,95.05,94.6,94.97,79800.0,63.8596,64.0618,63.7585,64.0079,79800.0
2008-08-05 11:50:00,94.97,95.48,94.95,95.42,100300.0,64.0079,64.3516,63.9944,64.3112,100300.0
2008-08-05 11:55:00,95.41,95.77,95.32,95.77,112500.0,64.3045,64.5471,64.2438,64.5471,112500.0
2008-08-05 12:00:00,95.77,95.83,95.11,95.11,105700.0,64.5471,64.5875,64.1023,64.1023,105700.0
2008-08-05 12:05:00,95.14,95.36,95.12,95.31,81100.0,64.1225,64.2708,64.109,64.2371,81100.0
2008-08-05 12:10:00,95.32,95.62,95.16,95.58,98900.0,64.2438,64.446,64.136,64.419,98900.0
2008-08-05 12:15:00,95.61,95.64,95.31,95.36,75600.0,64.4392,64.4595,64.2371,64.2708,75600.0
2008-08-05 12:20:00,95.35,95.42,95.14,95.23,43500.0,64.264,64.3112,64.1225,64.1831,43500.0
2008-08-05 12:25:00,95.22,95.38,95.08,95.29,54200.0,64.1764,64.2842,64.082,64.2236,54200.0
2008-08-05 12:30:00,95.29,95.63,95.28,95.55,56400.0,64.2236,64.4527,64.2168,64.3988,56400.0
2008-08-05 12:35:00,95.58,95.85,95.42,95.7,70500.0,64.419,64.601,64.3112,64.4999,70500.0
2008-08-05 12:40:00,95.66,95.93,95.63,95.82,73700.0,64.4729,64.6549,64.4527,64.5808,73700.0
2008-08-05 12:45:00,95.79,96.1,95.68,95.85,70000.0,64.5606,64.7695,64.4864,64.601,70000.0
2008-08-05 12:50:00,95.85,96.22,95.64,96.14,66000.0,64.601,64.8504,64.4595,64.7965,66000.0
2008-08-05 12:55:00,96.18,96.45,96.09,96.33,92900.0,64.8234,65.0054,64.7628,64.9245,92900.0
2008-08-05 13:00:00,96.27,96.46,95.8,95.84,98900.0,64.8841,65.0121,64.5673,64.5943,98900.0
2008-08-05 13:05:00,95.84,96.15,95.72,95.96,55100.0,64.5943,64.8032,64.5134,64.6751,55100.0
2008-08-05 13:10:00,96.02,96.17,95.86,95.98,37700.0,64.7156,64.8167,64.6077,64.6886,37700.0
2008-08-05 13:15:00,95.99,96.03,95.81,95.81,23900.0,64.6954,64.7223,64.574,64.574,23900.0
2008-08-05 13:20:00,95.82,95.94,95.67,95.76,41700.0,64.5808,64.6617,64.4797,64.5403,41700.0
2008-08-05 13:25:00,95.85,96.04,95.51,95.56,58000.0,64.601,64.7291,64.3719,64.4055,58000.0
2008-08-05 13:30:00,95.59,95.75,95.3,95.71,103700.0,64.4258,64.5336,64.2303,64.5066,103700.0
2008-08-05 13:35:00,95.71,95.91,95.63,95.75,70000.0,64.5066,64.6414,64.4527,64.5336,70000.0
2008-08-05 13:40:00,95.82,95.87,95.55,95.63,92100.0,64.5808,64.6145,64.3988,64.4527,92100.0
2008-08-05 13:45:00,95.64,95.8,95.54,95.77,60600.0,64.4595,64.5673,64.3921,64.5471,60600.0
2008-08-05 13:50:00,95.75,95.83,95.63,95.67,81000.0,64.5336,64.5875,64.4527,64.4797,81000.0
2008-08-05 13:55:00,95.68,95.8,95.53,95.73,74200.0,64.4864,64.5673,64.3853,64.5201,74200.0
2008-08-05 14:00:00,95.72,95.8,95.57,95.6,52500.0,64.5134,64.5673,64.4123,64.4325,52500.0
2008-08-05 14:05:00,95.6,95.6,95.28,95.43,92500.0,64.4325,64.4325,64.2168,64.3179,92500.0
2008-08-05 14:10:00,95.42,95.45,95.0,95.4,127400.0,64.3112,64.3314,64.0281,64.2977,127400.0
2008-08-05 14:15:00,95.39,95.99,95.11,95.35,139800.0,64.291,64.6954,64.1023,64.264,139800.0
2008-08-05 14:20:00,95.38,95.92,95.31,95.48,100600.0,64.2842,64.6482,64.2371,64.3516,100600.0
2008-08-05 14:25:00,95.48,95.64,94.92,94.92,124300.0,64.3516,64.4595,63.9742,63.9742,124300.0
2008-08-05 14:30:00,94.93,95.23,94.42,94.42,179100.0,63.9809,64.1831,63.6372,63.6372,179100.0
2008-08-05 14:35:00,94.46,94.62,94.36,94.36,95100.0,63.6642,63.772,63.5968,63.5968,95100.0
2008-08-05 14:40:00,94.36,94.4,93.8,94.14,226800.0,63.5968,63.6237,63.2193,63.4485,226800.0
2008-08-05 14:45:00,94.14,94.8,94.12,94.51,154000.0,63.4485,63.8933,63.435,63.6979,154000.0
2008-08-05 14:50:00,94.51,94.88,94.36,94.45,98600.0,63.6979,63.9472,63.5968,63.6574,98600.0
2008-08-05 14:55:00,94.42,94.93,94.42,94.89,55600.0,63.6372,63.9809,63.6372,63.954,55600.0
2008-08-05 15:00:00,94.89,94.95,94.53,94.72,90800.0,63.954,63.9944,63.7113,63.8394,90800.0
2008-08-05 15:05:00,94.72,94.91,94.56,94.58,130600.0,63.8394,63.9675,63.7316,63.745,130600.0
2008-08-05 15:10:00,94.58,94.89,94.48,94.85,103500.0,63.745,63.954,63.6777,63.927,103500.0
2008-08-05 15:15:00,94.84,95.16,94.77,94.81,117200.0,63.9203,64.136,63.8731,63.9001,117200.0
2008-08-05 15:20:00,94.81,94.94,94.46,94.46,208600.0,63.9001,63.9877,63.6642,63.6642,208600.0
2008-08-05 15:25:00,94.46,94.72,94.39,94.68,174800.0,63.6642,63.8394,63.617,63.8124,174800.0
2008-08-05 15:30:00,94.68,95.13,94.56,95.1,154000.0,63.8124,64.1157,63.7316,64.0955,154000.0
2008-08-05 15:35:00,95.1,95.3,94.85,95.16,178700.0,64.0955,64.2303,63.927,64.136,178700.0
2008-08-05 15:40:00,95.17,95.5,95.13,95.4,172400.0,64.1427,64.3651,64.1157,64.2977,172400.0
2008-08-05 15:45:00,95.47,95.79,95.42,95.73,205800.0,64.3449,64.5606,64.3112,64.5201,205800.0
2008-08-05 15:50:00,95.72,96.07,95.71,95.83,240000.0,64.5134,64.7493,64.5066,64.5875,240000.0
2008-08-05 15:55:00,95.84,96.17,95.84,96.01,281100.0,64.5943,64.8167,64.5943,64.7088,281100.0
2008-08-06 09:30:00,96.18,97.5,95.75,96.79,186900.0,64.8234,65.7131,64.5336,65.2345,186900.0
2008-08-06 09:35:00,96.81,97.3,96.18,96.18,110200.0,65.248,65.5783,64.8234,64.8234,110200.0
2008-08-06 09:40:00,96.21,96.66,95.98,96.52,147200.0,64.8436,65.1469,64.6886,65.0526,147200.0
2008-08-06 09:45:00,96.52,97.27,96.51,96.91,109700.0,65.0526,65.5581,65.0458,65.3154,109700.0
2008-08-06 09:50:00,96.94,97.1,96.52,96.87,181100.0,65.3356,65.4435,65.0526,65.2885,181100.0
2008-08-06 09:55:00,96.85,97.09,96.41,96.92,110300.0,65.275,65.4367,64.9784,65.3222,110300.0
2008-08-06 10:00:00,96.9,97.1,96.66,96.94,175700.0,65.3087,65.4435,65.1469,65.3356,175700.0
2008-08-06 10:05:00,96.94,97.6,96.75,97.39,118200.0,65.3356,65.7805,65.2076,65.6389,118200.0
2008-08-06 10:10:00,97.39,97.91,97.35,97.58,174300.0,65.6389,65.9894,65.612,65.767,174300.0
2008-08-06 10:15:00,97.64,97.8,97.31,97.39,127800.0,65.8074,65.9153,65.585,65.6389,127800.0
2008-08-06 10:20:00,97.39,97.76,97.39,97.49,101200.0,65.6389,65.8883,65.6389,65.7063,101200.0
2008-08-06 10:25:00,97.48,97.71,97.38,97.64,92700.0,65.6996,65.8546,65.6322,65.8074,92700.0
2008-08-06 10:30:00,97.67,97.84,97.29,97.42,128300.0,65.8276,65.9422,65.5715,65.6592,128300.0
2008-08-06 10:35:00,97.41,97.54,96.93,97.0,266900.0,65.6524,65.74,65.3289,65.3761,266900.0
2008-08-06 10:40:00,97.06,97.63,97.04,97.52,150900.0,65.4165,65.8007,65.403,65.7266,150900.0
2008-08-06 10:45:00,97.46,97.54,97.08,97.34,122800.0,65.6861,65.74,65.43,65.6052,122800.0
2008-08-06 10:50:00,97.35,97.47,96.98,97.34,132500.0,65.612,65.6929,65.3626,65.6052,132500.0
2008-08-06 10:55:00,97.33,97.5,97.0,97.2,76200.0,65.5985,65.7131,65.3761,65.5109,76200.0
2008-08-06 11:00:00,97.2,97.3,97.01,97.2,90200.0,65.5109,65.5783,65.3828,65.5109,90200.0
2008-08-06 11:05:00,97.2,97.33,97.08,97.18,40000.0,65.5109,65.5985,65.43,65.4974,40000.0
2008-08-06 11:10:00,97.17,97.28,96.7,96.72,91000.0,65.4907,65.5648,65.1739,65.1874,91000.0
2008-08-06 11:15:00,96.72,97.12,96.7,97.12,89300.0,65.1874,65.457,65.1739,65.457,89300.0
2008-08-06 11:20:00,97.12,97.17,96.19,96.32,106000.0,65.457,65.4907,64.8302,64.9178,106000.0
2008-08-06 11:25:00,96.31,96.31,95.43,95.45,135100.0,64.911,64.911,64.3179,64.3314,135100.0
2008-08-06 11:30:00,95.46,95.78,95.03,95.15,211400.0,64.3382,64.5538,64.0483,64.1292,211400.0
2008-08-06 11:35:00,95.15,95.33,94.75,94.9,151100.0,64.1292,64.2505,63.8596,63.9607,151100.0
2008-08-06 11:40:00,94.9,95.32,94.84,94.93,108400.0,63.9607,64.2438,63.9203,63.9809,108400.0
2008-08-06 11:45:00,94.91,95.26,94.91,95.09,193300.0,63.9675,64.2034,63.9675,64.0888,193300.0
2008-08-06 11:50:00,95.08,95.55,95.08,95.49,162800.0,64.082,64.3988,64.082,64.3584,162800.0
2008-08-06 11:55:00,95.49,95.59,95.28,95.29,111900.0,64.3584,64.4258,64.2168,64.2236,111900.0
2008-08-06 12:00:00,95.3,95.69,95.29,95.49,92700.0,64.2303,64.4932,64.2236,64.3584,92700.0
2008-08-06 12:05:00,95.47,95.66,95.36,95.42,48700.0,64.3449,64.4729,64.2708,64.3112,48700.0
2008-08-06 12:10:00,95.42,95.87,95.42,95.82,55200.0,64.3112,64.6145,64.3112,64.5808,55200.0
2008-08-06 12:15:00,95.82,95.89,95.46,95.59,52000.0,64.5808,64.628,64.3382,64.4258,52000.0
2008-08-06 12:20:00,95.61,95.66,95.34,95.43,69900.0,64.4392,64.4729,64.2573,64.3179,69900.0
2008-08-06 12:25:00,95.4,95.42,95.18,95.42,63600.0,64.2977,64.3112,64.1494,64.3112,63600.0
2008-08-06 12:30:00,95.41,95.58,95.37,95.55,64400.0,64.3045,64.419,64.2775,64.3988,64400.0
2008-08-06 12:35:00,95.55,95.6,95.16,95.27,94900.0,64.3988,64.4325,64.136,64.2101,94900.0
2008-08-06 12:40:00,95.24,95.33,95.14,95.26,49700.0,64.1899,64.2505,64.1225,64.2034,49700.0
2008-08-06 12:45:00,95.25,95.72,95.22,95.69,113800.0,64.1966,64.5134,64.1764,64.4932,113800.0
2008-08-06 12:50:00,95.68,96.06,95.67,96.03,86100.0,64.4864,64.7425,64.4797,64.7223,86100.0
2008-08-06 12:55:00,96.0,96.37,95.87,95.96,100200.0,64.7021,64.9515,64.6145,64.6751,100200.0
2008-08-06 13:00:00,95.95,96.3,95.82,95.91,76900.0,64.6684,64.9043,64.5808,64.6414,76900.0
2008-08-06 13:05:00,95.91,96.08,95.8,95.92,39700.0,64.6414,64.756,64.5673,64.6482,39700.0
2008-08-06 13:10:00,95.92,96.27,95.89,96.23,50100.0,64.6482,64.8841,64.628,64.8571,50100.0
2008-08-06 13:15:00,96.2,96.33,95.96,95.99,45900.0,64.8369,64.9245,64.6751,64.6954,45900.0
2008-08-06 13:20:00,95.96,96.1,95.83,95.89,40200.0,64.6751,64.7695,64.5875,64.628,40200.0
2008-08-06 13:25:00,95.89,95.91,95.63,95.76,38900.0,64.628,64.6414,64.4527,64.5403,38900.0
2008-08-06 13:30:00,95.76,95.87,95.65,95.8,44700.0,64.5403,64.6145,64.4662,64.5673,44700.0
2008-08-06 13:35:00,95.81,95.97,95.69,95.97,38700.0,64.574,64.6819,64.4932,64.6819,38700.0
2008-08-06 13:40:00,95.97,96.18,95.86,96.18,34400.0,64.6819,64.8234,64.6077,64.8234,34400.0
2008-08-06 13:45:00,96.18,96.6,96.18,96.54,86700.0,64.8234,65.1065,64.8234,65.066,86700.0
2008-08-06 13:50:00,96.53,96.71,96.46,96.49,71400.0,65.0593,65.1806,65.0121,65.0324,71400.0
2008-08-06 13:55:00,96.48,96.52,96.33,96.42,46100.0,65.0256,65.0526,64.9245,64.9852,46100.0
2008-08-06 14:00:00,96.42,96.42,96.12,96.32,74900.0,64.9852,64.9852,64.783,64.9178,74900.0
2008-08-06 14:05:00,96.36,96.61,96.31,96.61,50000.0,64.9447,65.1132,64.911,65.1132,50000.0
2008-08-06 14:10:00,96.54,96.61,96.13,96.25,60200.0,65.066,65.1132,64.7897,64.8706,60200.0
2008-08-06 14:15:00,96.25,96.77,96.13,96.76,95700.0,64.8706,65.2211,64.7897,65.2143,95700.0
2008-08-06 14:20:00,96.76,96.83,96.5,96.68,80900.0,65.2143,65.2615,65.0391,65.1604,80900.0
2008-08-06 14:25:00,96.68,97.05,96.67,97.05,88000.0,65.1604,65.4098,65.1537,65.4098,88000.0
2008-08-06 14:30:00,97.03,97.15,97.03,97.08,78000.0,65.3963,65.4772,65.3963,65.43,78000.0
2008-08-06 14:35:00,97.08,97.17,96.97,97.12,70400.0,65.43,65.4907,65.3559,65.457,70400.0
2008-08-06 14:40:00,97.13,97.2,96.88,96.9,57100.0,65.4637,65.5109,65.2952,65.3087,57100.0
2008-08-06 14:45:00,96.92,97.03,96.85,96.91,66500.0,65.3222,65.3963,65.275,65.3154,66500.0
2008-08-06 14:50:00,96.96,97.23,96.93,96.99,87300.0,65.3491,65.5311,65.3289,65.3693,87300.0
2008-08-06 14:55:00,96.99,97.21,96.83,96.83,85100.0,65.3693,65.5176,65.2615,65.2615,85100.0
2008-08-06 15:00:00,96.81,96.9,96.45,96.47,139000.0,65.248,65.3087,65.0054,65.0189,139000.0
2008-08-06 15:05:00,96.47,96.79,96.45,96.67,130600.0,65.0189,65.2345,65.0054,65.1537,130600.0
2008-08-06 15:10:00,96.69,96.77,96.63,96.71,88600.0,65.1671,65.2211,65.1267,65.1806,88600.0
2008-08-06 15:15:00,96.73,97.0,96.65,96.89,108200.0,65.1941,65.3761,65.1402,65.3019,108200.0
2008-08-06 15:20:00,96.89,97.1,96.82,97.01,88800.0,65.3019,65.4435,65.2548,65.3828,88800.0
2008-08-06 15:25:00,97.01,97.15,96.87,96.9,99700.0,65.3828,65.4772,65.2885,65.3087,99700.0
2008-08-06 15:30:00,96.9,96.96,96.7,96.83,107900.0,65.3087,65.3491,65.1739,65.2615,107900.0
2008-08-06 15:35:00,96.82,96.83,96.62,96.69,119300.0,65.2548,65.2615,65.12,65.1671,119300.0
2008-08-06 15:40:00,96.71,97.01,96.7,96.94,141700.0,65.1806,65.3828,65.1739,65.3356,141700.0
2008-08-06 15:45:00,96.94,97.19,96.9,97.06,155800.0,65.3356,65.5041,65.3087,65.4165,155800.0
2008-08-06 15:50:00,97.05,97.41,96.8,97.38,237300.0,65.4098,65.6524,65.2413,65.6322,237300.0
2008-08-06 15:55:00,97.36,97.67,97.2,97.39,349500.0,65.6187,65.8276,65.5109,65.6389,349500.0
2008-08-07 09:30:00,98.0,99.0,97.96,98.95,199800.0,66.0501,66.724,66.0231,66.6903,199800.0
2008-08-07 09:35:00,98.95,99.09,98.1,98.1,182400.0,66.6903,66.7847,66.1175,66.1175,182400.0
2008-08-07 09:40:00,98.06,98.08,96.92,97.12,236400.0,66.0905,66.104,65.3222,65.457,236400.0
2008-08-07 09:45:00,97.12,97.6,96.95,97.05,202800.0,65.457,65.7805,65.3424,65.4098,202800.0
2008-08-07 09:50:00,97.05,97.14,96.33,96.91,243300.0,65.4098,65.4704,64.9245,65.3154,243300.0
2008-08-07 09:55:00,96.94,97.12,96.38,96.75,168600.0,65.3356,65.457,64.9582,65.2076,168600.0
2008-08-07 10:00:00,96.75,96.91,96.1,96.39,180700.0,65.2076,65.3154,64.7695,64.965,180700.0
2008-08-07 10:05:00,96.39,96.55,96.12,96.46,123000.0,64.965,65.0728,64.783,65.0121,123000.0
2008-08-07 10:10:00,96.49,96.9,96.39,96.77,119300.0,65.0324,65.3087,64.965,65.2211,119300.0
2008-08-07 10:15:00,96.81,97.05,96.72,96.74,80900.0,65.248,65.4098,65.1874,65.2008,80900.0
2008-08-07 10:20:00,96.74,96.75,96.03,96.35,145700.0,65.2008,65.2076,64.7223,64.938,145700.0
2008-08-07 10:25:00,96.33,96.62,96.1,96.62,57500.0,64.9245,65.12,64.7695,65.12,57500.0
2008-08-07 10:30:00,96.58,96.72,96.41,96.41,96300.0,65.093,65.1874,64.9784,64.9784,96300.0
2008-08-07 10:35:00,96.43,97.22,96.34,96.78,287700.0,64.9919,65.5244,64.9313,65.2278,287700.0
2008-08-07 10:40:00,96.81,97.24,96.5,96.65,187600.0,65.248,65.5378,65.0391,65.1402,187600.0
2008-08-07 10:45:00,96.67,97.22,96.57,97.14,119400.0,65.1537,65.5244,65.0863,65.4704,119400.0
2008-08-07 10:50:00,97.13,97.43,96.93,97.26,125000.0,65.4637,65.6659,65.3289,65.5513,125000.0
2008-08-07 10:55:00,97.21,97.24,96.81,96.96,124000.0,65.5176,65.5378,65.248,65.3491,124000.0
2008-08-07 11:00:00,97.01,97.32,96.97,97.23,81300.0,65.3828,65.5918,65.3559,65.5311,81300.0
2008-08-07 11:05:00,97.22,97.35,96.81,96.83,50700.0,65.5244,65.612,65.248,65.2615,50700.0
2008-08-07 11:10:00,96.82,97.07,96.7,96.94,45400.0,65.2548,65.4233,65.1739,65.3356,45400.0
2008-08-07 11:15:00,96.95,97.04,96.75,97.01,37500.0,65.3424,65.403,65.2076,65.3828,37500.0
2008-08-07 11:20:00,97.05,97.07,96.58,96.68,51000.0,65.4098,65.4233,65.093,65.1604,51000.0
2008-08-07 11:25:00,96.64,96.72,96.25,96.41,69900.0,65.1334,65.1874,64.8706,64.9784,69900.0
2008-08-07 11:30:00,96.4,98.32,96.21,96.25,104400.0,64.9717,66.2657,64.8436,64.8706,104400.0
2008-08-07 11:35:00,96.25,96.78,96.2,96.76,50400.0,64.8706,65.2278,64.8369,65.2143,50400.0
2008-08-07 11:40:00,96.76,96.88,96.43,96.55,70000.0,65.2143,65.2952,64.9919,65.0728,70000.0
2008-08-07 11:45:00,96.58,96.94,96.54,96.89,52400.0,65.093,65.3356,65.066,65.3019,52400.0
2008-08-07 11:50:00,96.88,96.96,96.75,96.76,29900.0,65.2952,65.3491,65.2076,65.2143,29900.0
2008-08-07 11:55:00,96.78,96.96,96.76,96.78,67200.0,65.2278,65.3491,65.2143,65.2278,67200.0
2008-08-07 12:00:00,96.75,96.79,96.57,96.68,60400.0,65.2076,65.2345,65.0863,65.1604,60400.0
2008-08-07 12:05:00,96.67,97.13,96.65,97.11,82800.0,65.1537,65.4637,65.1402,65.4502,82800.0
2008-08-07 12:10:00,97.13,97.27,96.81,97.02,54900.0,65.4637,65.5581,65.248,65.3896,54900.0
2008-08-07 12:15:00,97.02,97.06,96.65,96.93,40100.0,65.3896,65.4165,65.1402,65.3289,40100.0
2008-08-07 12:20:00,96.93,97.22,96.91,97.18,32500.0,65.3289,65.5244,65.3154,65.4974,32500.0
2008-08-07 12:25:00,97.15,97.21,96.77,96.85,45700.0,65.4772,65.5176,65.2211,65.275,45700.0
2008-08-07 12:30:00,96.85,96.89,96.35,96.36,95200.0,65.275,65.3019,64.938,64.9447,95200.0
2008-08-07 12:35:00,96.35,96.55,96.15,96.54,99400.0,64.938,65.0728,64.8032,65.066,99400.0
2008-08-07 12:40:00,96.58,96.71,96.27,96.46,117400.0,65.093,65.1806,64.8841,65.0121,117400.0
2008-08-07 12:45:00,96.46,96.46,95.89,96.05,82700.0,65.0121,65.0121,64.628,64.7358,82700.0
2008-08-07 12:50:00,96.05,96.32,95.81,95.9,68100.0,64.7358,64.9178,64.574,64.6347,68100.0
2008-08-07 12:55:00,95.91,95.91,95.61,95.67,75900.0,64.6414,64.6414,64.4392,64.4797,75900.0
2008-08-07 13:00:00,95.67,95.88,95.61,95.79,160200.0,64.4797,64.6212,64.4392,64.5606,160200.0
2008-08-07 13:05:00,95.8,95.9,95.6,95.76,94000.0,64.5673,64.6347,64.4325,64.5403,94000.0
2008-08-07 13:10:00,95.8,95.91,95.73,95.81,55100.0,64.5673,64.6414,64.5201,64.574,55100.0
2008-08-07 13:15:00,95.8,96.09,95.62,96.05,91200.0,64.5673,64.7628,64.446,64.7358,91200.0
2008-08-07 13:20:00,96.09,96.19,96.01,96.08,36000.0,64.7628,64.8302,64.7088,64.756,36000.0
2008-08-07 13:25:00,96.04,96.05,95.79,95.82,28700.0,64.7291,64.7358,64.5606,64.5808,28700.0
2008-08-07 13:30:00,95.86,96.16,95.81,96.16,67600.0,64.6077,64.8099,64.574,64.8099,67600.0
2008-08-07 13:35:00,96.15,96.69,96.15,96.48,184300.0,64.8032,65.1671,64.8032,65.0256,184300.0
2008-08-07 13:40:00,96.48,96.48,95.88,96.11,56000.0,65.0256,65.0256,64.6212,64.7762,56000.0
2008-08-07 13:45:00,96.12,96.23,95.98,96.13,36700.0,64.783,64.8571,64.6886,64.7897,36700.0
2008-08-07 13:50:00,96.14,96.38,96.08,96.35,37600.0,64.7965,64.9582,64.756,64.938,37600.0
2008-08-07 13:55:00,96.35,96.41,96.16,96.33,38600.0,64.938,64.9784,64.8099,64.9245,38600.0
2008-08-07 14:00:00,96.35,96.46,96.27,96.41,53100.0,64.938,65.0121,64.8841,64.9784,53100.0
2008-08-07 14:05:00,96.42,96.71,96.32,96.64,89900.0,64.9852,65.1806,64.9178,65.1334,89900.0
2008-08-07 14:10:00,96.63,96.76,96.2,96.53,64500.0,65.1267,65.2143,64.8369,65.0593,64500.0
2008-08-07 14:15:00,96.53,96.74,96.53,96.6,51400.0,65.0593,65.2008,65.0593,65.1065,51400.0
2008-08-07 14:20:00,96.61,96.73,96.44,96.63,57600.0,65.1132,65.1941,64.9987,65.1267,57600.0
2008-08-07 14:25:00,96.67,96.84,96.58,96.79,62400.0,65.1537,65.2682,65.093,65.2345,62400.0
2008-08-07 14:30:00,96.76,96.98,96.7,96.95,32100.0,65.2143,65.3626,65.1739,65.3424,32100.0
2008-08-07 14:35:00,96.96,97.17,96.94,97.05,51400.0,65.3491,65.4907,65.3356,65.4098,51400.0
2008-08-07 14:40:00,97.08,97.08,96.68,96.88,48500.0,65.43,65.43,65.1604,65.2952,48500.0
2008-08-07 14:45:00,96.9,97.05,96.77,96.89,49100.0,65.3087,65.4098,65.2211,65.3019,49100.0
2008-08-07 14:50:00,96.9,97.0,96.78,96.96,37400.0,65.3087,65.3761,65.2278,65.3491,37400.0
2008-08-07 14:55:00,96.97,97.09,96.69,96.77,45000.0,65.3559,65.4367,65.1671,65.2211,45000.0
2008-08-07 15:00:00,96.77,96.86,96.28,96.3,62000.0,65.2211,65.2817,64.8908,64.9043,62000.0
2008-08-07 15:05:00,96.29,96.46,95.88,96.13,102100.0,64.8976,65.0121,64.6212,64.7897,102100.0
2008-08-07 15:10:00,96.13,96.34,96.06,96.17,57800.0,64.7897,64.9313,64.7425,64.8167,57800.0
2008-08-07 15:15:00,96.18,96.28,96.11,96.18,55500.0,64.8234,64.8908,64.7762,64.8234,55500.0
2008-08-07 15:20:00,96.2,96.34,96.09,96.19,48300.0,64.8369,64.9313,64.7628,64.8302,48300.0
2008-08-07 15:25:00,96.16,96.49,96.01,96.24,66800.0,64.8099,65.0324,64.7088,64.8639,66800.0
2008-08-07 15:30:00,96.24,96.48,95.96,96.17,141700.0,64.8639,65.0256,64.6751,64.8167,141700.0
2008-08-07 15:35:00,96.15,96.27,95.91,96.18,84200.0,64.8032,64.8841,64.6414,64.8234,84200.0
2008-08-07 15:40:00,96.21,96.31,96.05,96.18,141900.0,64.8436,64.911,64.7358,64.8234,141900.0
2008-08-07 15:45:00,96.18,96.19,95.74,95.81,142600.0,64.8234,64.8302,64.5269,64.574,142600.0
2008-08-07 15:50:00,95.78,95.98,95.78,95.9,162600.0,64.5538,64.6886,64.5538,64.6347,162600.0
2008-08-07 15:55:00,95.93,95.93,95.76,95.81,239000.0,64.6549,64.6549,64.5403,64.574,239000.0
2008-08-08 09:30:00,95.11,95.41,92.63,92.63,299100.0,64.1023,64.3045,62.4308,62.4308,299100.0
2008-08-08 09:35:00,92.63,92.81,92.24,92.35,399800.0,62.4308,62.5521,62.1679,62.2421,399800.0
2008-08-08 09:40:00,92.29,92.42,91.4,92.38,539900.0,62.2016,62.2893,61.6018,62.2623,539900.0
2008-08-08 09:45:00,92.43,92.43,91.75,91.85,229800.0,62.296,62.296,61.8377,61.9051,229800.0
2008-08-08 09:50:00,91.84,92.01,91.02,91.2,317800.0,61.8983,62.0129,61.3457,61.467,317800.0
2008-08-08 09:55:00,91.2,91.92,91.1,91.76,359000.0,61.467,61.9523,61.3996,61.8444,359000.0
2008-08-08 10:00:00,91.78,92.1,91.57,91.71,269800.0,61.8579,62.0736,61.7164,61.8107,269800.0
2008-08-08 10:05:00,91.72,92.18,91.68,92.0,163400.0,61.8175,62.1275,61.7905,62.0062,163400.0
2008-08-08 10:10:00,92.0,92.24,91.54,91.84,218500.0,62.0062,62.1679,61.6961,61.8983,218500.0
2008-08-08 10:15:00,91.85,92.34,91.74,91.85,282700.0,61.9051,62.2353,61.8309,61.9051,282700.0
2008-08-08 10:20:00,91.87,92.79,91.85,92.68,330800.0,61.9186,62.5386,61.9051,62.4645,330800.0
2008-08-08 10:25:00,92.67,92.92,92.49,92.74,152700.0,62.4577,62.6262,62.3364,62.5049,152700.0
2008-08-08 10:30:00,92.74,92.87,92.67,92.83,120200.0,62.5049,62.5925,62.4577,62.5656,120200.0
2008-08-08 10:35:00,92.83,93.19,92.64,93.07,169600.0,62.5656,62.8082,62.4375,62.7273,169600.0
2008-08-08 10:40:00,93.05,93.22,92.97,93.18,90100.0,62.7139,62.8284,62.6599,62.8015,90100.0
2008-08-08 10:45:00,93.18,93.44,92.95,92.97,154300.0,62.8015,62.9767,62.6465,62.6599,154300.0
2008-08-08 10:50:00,92.97,93.0,92.53,92.57,129500.0,62.6599,62.6802,62.3634,62.3903,129500.0
2008-08-08 10:55:00,92.56,93.0,92.29,92.72,134900.0,62.3836,62.6802,62.2016,62.4914,134900.0
2008-08-08 11:00:00,92.74,92.75,92.04,92.23,131400.0,62.5049,62.5117,62.0331,62.1612,131400.0
2008-08-08 11:05:00,92.27,92.48,92.24,92.36,182400.0,62.1882,62.3297,62.1679,62.2488,182400.0
2008-08-08 11:10:00,92.37,92.39,91.81,91.96,117000.0,62.2556,62.269,61.8781,61.9792,117000.0
2008-08-08 11:15:00,91.92,92.25,91.87,92.13,131700.0,61.9523,62.1747,61.9186,62.0938,131700.0
2008-08-08 11:20:00,92.15,92.39,92.03,92.2,180700.0,62.1073,62.269,62.0264,62.141,180700.0
2008-08-08 11:25:00,92.19,92.2,91.82,91.89,83700.0,62.1342,62.141,61.8849,61.932,83700.0
2008-08-08 11:30:00,91.89,92.23,91.86,92.0,111200.0,61.932,62.1612,61.9118,62.0062,111200.0
2008-08-08 11:35:00,91.98,92.21,91.92,92.1,93800.0,61.9927,62.1477,61.9523,62.0736,93800.0
2008-08-08 11:40:00,92.1,92.22,91.97,92.17,161400.0,62.0736,62.1545,61.986,62.1208,161400.0
2008-08-08 11:45:00,92.17,92.47,92.11,92.22,98500.0,62.1208,62.323,62.0803,62.1545,98500.0
2008-08-08 11:50:00,92.29,92.34,92.15,92.15,101100.0,62.2016,62.2353,62.1073,62.1073,101100.0
2008-08-08 11:55:00,92.19,92.27,92.09,92.2,112100.0,62.1342,62.1882,62.0668,62.141,112100.0
2008-08-08 12:00:00,92.2,92.28,92.01,92.18,138700.0,62.141,62.1949,62.0129,62.1275,138700.0
2008-08-08 12:05:00,92.17,92.21,92.04,92.17,69700.0,62.1208,62.1477,62.0331,62.1208,69700.0
2008-08-08 12:10:00,92.14,92.31,92.14,92.3,35600.0,62.1005,62.2151,62.1005,62.2084,35600.0
2008-08-08 12:15:00,92.34,92.59,92.23,92.55,97400.0,62.2353,62.4038,62.1612,62.3769,97400.0
2008-08-08 12:20:00,92.54,92.68,92.48,92.6,59400.0,62.3701,62.4645,62.3297,62.4106,59400.0
2008-08-08 12:25:00,92.63,92.63,92.2,92.58,77200.0,62.4308,62.4308,62.141,62.3971,77200.0
2008-08-08 12:30:00,92.58,92.7,92.34,92.36,71700.0,62.3971,62.478,62.2353,62.2488,71700.0
2008-08-08 12:35:00,92.35,92.57,92.29,92.43,39000.0,62.2421,62.3903,62.2016,62.296,39000.0
2008-08-08 12:40:00,92.41,92.68,92.4,92.51,47600.0,62.2825,62.4645,62.2758,62.3499,47600.0
2008-08-08 12:45:00,92.52,92.57,92.3,92.5,39900.0,62.3566,62.3903,62.2084,62.3432,39900.0
2008-08-08 12:50:00,92.5,92.87,92.48,92.78,50200.0,62.3432,62.5925,62.3297,62.5319,50200.0
2008-08-08 12:55:00,92.77,92.88,92.5,92.62,51500.0,62.5251,62.5993,62.3432,62.424,51500.0
2008-08-08 13:00:00,92.61,92.67,92.46,92.64,39700.0,62.4173,62.4577,62.3162,62.4375,39700.0
2008-08-08 13:05:00,92.65,92.82,92.59,92.81,62700.0,62.4443,62.5588,62.4038,62.5521,62700.0
2008-08-08 13:10:00,92.82,93.05,92.71,92.94,58900.0,62.5588,62.7139,62.4847,62.6397,58900.0
2008-08-08 13:15:00,92.94,93.1,92.91,93.04,59000.0,62.6397,62.7476,62.6195,62.7071,59000.0
2008-08-08 13:20:00,93.04,93.28,93.0,93.11,66300.0,62.7071,62.8689,62.6802,62.7543,66300.0
2008-08-08 13:25:00,93.11,93.22,93.0,93.07,62500.0,62.7543,62.8284,62.6802,62.7273,62500.0
2008-08-08 13:30:00,93.04,93.23,92.98,93.23,62600.0,62.7071,62.8352,62.6667,62.8352,62600.0
2008-08-08 13:35:00,93.24,93.5,93.23,93.42,70500.0,62.8419,63.0171,62.8352,62.9632,70500.0
2008-08-08 13:40:00,93.4,93.5,93.26,93.39,74100.0,62.9498,63.0171,62.8554,62.943,74100.0
2008-08-08 13:45:00,93.38,93.63,93.28,93.41,68200.0,62.9363,63.1048,62.8689,62.9565,68200.0
2008-08-08 13:50:00,93.41,93.49,93.08,93.2,93600.0,62.9565,63.0104,62.7341,62.815,93600.0
2008-08-08 13:55:00,93.19,93.34,93.1,93.29,44100.0,62.8082,62.9093,62.7476,62.8756,44100.0
2008-08-08 14:00:00,93.3,93.54,93.26,93.49,67900.0,62.8824,63.0441,62.8554,63.0104,67900.0
2008-08-08 14:05:00,93.5,93.55,93.23,93.25,57600.0,63.0171,63.0508,62.8352,62.8487,57600.0
2008-08-08 14:10:00,93.24,93.24,92.85,92.96,97500.0,62.8419,62.8419,62.5791,62.6532,97500.0
2008-08-08 14:15:00,92.96,93.0,92.75,92.83,56200.0,62.6532,62.6802,62.5117,62.5656,56200.0
2008-08-08 14:20:00,92.81,92.81,92.28,92.33,165000.0,62.5521,62.5521,62.1949,62.2286,165000.0
2008-08-08 14:25:00,92.31,92.48,92.13,92.18,112800.0,62.2151,62.3297,62.0938,62.1275,112800.0
2008-08-08 14:30:00,92.17,92.47,92.13,92.37,61400.0,62.1208,62.323,62.0938,62.2556,61400.0
2008-08-08 14:35:00,92.37,92.37,92.01,92.23,72300.0,62.2556,62.2556,62.0129,62.1612,72300.0
2008-08-08 14:40:00,92.23,92.35,92.01,92.04,73800.0,62.1612,62.2421,62.0129,62.0331,73800.0
2008-08-08 14:45:00,92.04,92.16,92.02,92.04,56000.0,62.0331,62.114,62.0197,62.0331,56000.0
2008-08-08 14:50:00,92.04,92.14,91.95,91.95,83500.0,62.0331,62.1005,61.9725,61.9725,83500.0
2008-08-08 14:55:00,91.97,91.99,91.74,91.83,109600.0,61.986,61.9994,61.8309,61.8916,109600.0
2008-08-08 15:00:00,91.82,92.07,91.81,91.84,174000.0,61.8849,62.0534,61.8781,61.8983,174000.0
2008-08-08 15:05:00,91.81,91.88,91.71,91.72,123500.0,61.8781,61.9253,61.8107,61.8175,123500.0
2008-08-08 15:10:00,91.73,91.96,91.67,91.86,134600.0,61.8242,61.9792,61.7838,61.9118,134600.0
2008-08-08 15:15:00,91.87,91.99,91.72,91.94,170300.0,61.9186,61.9994,61.8175,61.9657,170300.0
2008-08-08 15:20:00,91.94,92.0,91.88,91.95,102700.0,61.9657,62.0062,61.9253,61.9725,102700.0
2008-08-08 15:25:00,91.95,91.95,91.74,91.75,171400.0,61.9725,61.9725,61.8309,61.8377,171400.0
2008-08-08 15:30:00,91.75,91.89,91.71,91.81,179700.0,61.8377,61.932,61.8107,61.8781,179700.0
2008-08-08 15:35:00,91.8,91.85,91.71,91.81,181700.0,61.8714,61.9051,61.8107,61.8781,181700.0
2008-08-08 15:40:00,91.81,91.91,91.71,91.81,181100.0,61.8781,61.9455,61.8107,61.8781,181100.0
2008-08-08 15:45:00,91.81,91.89,91.73,91.75,315500.0,61.8781,61.932,61.8242,61.8377,315500.0
2008-08-08 15:50:00,91.75,92.41,91.74,92.34,321600.0,61.8377,62.2825,61.8309,62.2353,321600.0
2008-08-08 15:55:00,92.34,92.38,92.11,92.27,327500.0,62.2353,62.2623,62.0803,62.1882,327500.0
2008-08-11 09:30:00,93.67,93.67,92.35,92.92,175000.0,63.1317,63.1317,62.2421,62.6262,175000.0
2008-08-11 09:35:00,92.89,92.9,91.43,91.69,157700.0,62.606,62.6128,61.622,61.7972,157700.0
2008-08-11 09:40:00,91.68,92.09,90.83,90.88,179000.0,61.7905,62.0668,61.2176,61.2513,179000.0
2008-08-11 09:45:00,90.88,92.27,90.79,92.07,177200.0,61.2513,62.1882,61.1907,62.0534,177200.0
2008-08-11 09:50:00,92.12,92.18,91.46,91.46,169000.0,62.0871,62.1275,61.6422,61.6422,169000.0
2008-08-11 09:55:00,91.51,92.08,91.48,91.96,124800.0,61.6759,62.0601,61.6557,61.9792,124800.0
2008-08-11 10:00:00,91.96,92.64,91.7,92.47,170700.0,61.9792,62.4375,61.804,62.323,170700.0
2008-08-11 10:05:00,92.47,92.51,92.19,92.32,52100.0,62.323,62.3499,62.1342,62.2219,52100.0
2008-08-11 10:10:00,92.32,92.48,92.1,92.18,84600.0,62.2219,62.3297,62.0736,62.1275,84600.0
2008-08-11 10:15:00,92.21,92.29,91.87,92.04,84000.0,62.1477,62.2016,61.9186,62.0331,84000.0
2008-08-11 10:20:00,92.07,92.18,91.54,91.66,126400.0,62.0534,62.1275,61.6961,61.777,126400.0
2008-08-11 10:25:00,91.7,92.42,91.58,92.33,124200.0,61.804,62.2893,61.7231,62.2286,124200.0
2008-08-11 10:30:00,92.32,92.69,92.32,92.43,94400.0,62.2219,62.4712,62.2219,62.296,94400.0
2008-08-11 10:35:00,92.48,93.08,92.45,92.82,163300.0,62.3297,62.7341,62.3095,62.5588,163300.0
2008-08-11 10:40:00,92.83,92.99,92.46,92.62,91900.0,62.5656,62.6734,62.3162,62.424,91900.0
2008-08-11 10:45:00,92.59,92.85,92.45,92.72,56500.0,62.4038,62.5791,62.3095,62.4914,56500.0
2008-08-11 10:50:00,92.67,92.78,92.44,92.63,45900.0,62.4577,62.5319,62.3027,62.4308,45900.0
2008-08-11 10:55:00,92.65,92.65,92.19,92.26,79600.0,62.4443,62.4443,62.1342,62.1814,79600.0
2008-08-11 11:00:00,92.27,92.28,92.03,92.08,36700.0,62.1882,62.1949,62.0264,62.0601,36700.0
2008-08-11 11:05:00,92.05,92.13,91.6,91.74,83900.0,62.0399,62.0938,61.7366,61.8309,83900.0
2008-08-11 11:10:00,91.71,91.93,91.64,91.71,76000.0,61.8107,61.959,61.7635,61.8107,76000.0
2008-08-11 11:15:00,91.7,91.73,91.33,91.4,51600.0,61.804,61.8242,61.5546,61.6018,51600.0
2008-08-11 11:20:00,91.38,91.6,91.36,91.42,83100.0,61.5883,61.7366,61.5748,61.6153,83100.0
2008-08-11 11:25:00,91.42,91.42,91.0,91.15,141700.0,61.6153,61.6153,61.3322,61.4333,141700.0
2008-08-11 11:30:00,91.2,91.34,90.89,90.89,132200.0,61.467,61.5614,61.2581,61.2581,132200.0
2008-08-11 11:35:00,90.89,90.96,90.5,90.5,281900.0,61.2581,61.3052,60.9952,60.9952,281900.0
2008-08-11 11:40:00,90.56,90.73,90.29,90.49,164200.0,61.0356,61.1502,60.8537,60.9885,164200.0
2008-08-11 11:45:00,90.51,90.66,90.38,90.38,84500.0,61.0019,61.103,60.9143,60.9143,84500.0
2008-08-11 11:50:00,90.38,90.74,90.19,90.19,145900.0,60.9143,61.157,60.7863,60.7863,145900.0
2008-08-11 11:55:00,90.19,90.56,90.05,90.34,143700.0,60.7863,61.0356,60.6919,60.8874,143700.0
2008-08-11 12:00:00,90.33,90.39,90.05,90.22,95700.0,60.8806,60.9211,60.6919,60.8065,95700.0
2008-08-11 12:05:00,90.22,90.65,90.2,90.53,203600.0,60.8065,61.0963,60.793,61.0154,203600.0
2008-08-11 12:10:00,90.53,90.85,90.44,90.8,132300.0,61.0154,61.2311,60.9548,61.1974,132300.0
2008-08-11 12:15:00,90.81,91.04,90.79,90.96,136400.0,61.2041,61.3592,61.1907,61.3052,136400.0
2008-08-11 12:20:00,90.97,91.15,90.94,91.08,147400.0,61.312,61.4333,61.2918,61.3861,147400.0
2008-08-11 12:25:00,91.09,91.1,90.67,90.86,73100.0,61.3929,61.3996,61.1098,61.2378,73100.0
2008-08-11 12:30:00,90.85,91.04,90.7,91.02,93700.0,61.2311,61.3592,61.13,61.3457,93700.0
2008-08-11 12:35:00,91.02,91.03,90.71,90.72,61800.0,61.3457,61.3524,61.1367,61.1435,61800.0
2008-08-11 12:40:00,90.71,90.86,90.63,90.69,106800.0,61.1367,61.2378,61.0828,61.1233,106800.0
2008-08-11 12:45:00,90.73,90.95,90.67,90.77,51700.0,61.1502,61.2985,61.1098,61.1772,51700.0
2008-08-11 12:50:00,90.79,90.93,90.68,90.76,54300.0,61.1907,61.285,61.1165,61.1704,54300.0
2008-08-11 12:55:00,90.76,90.89,90.73,90.8,56400.0,61.1704,61.2581,61.1502,61.1974,56400.0
2008-08-11 13:00:00,90.8,91.0,90.78,90.91,130300.0,61.1974,61.3322,61.1839,61.2715,130300.0
2008-08-11 13:05:00,90.91,91.11,90.86,90.88,144100.0,61.2715,61.4063,61.2378,61.2513,144100.0
2008-08-11 13:10:00,90.88,90.89,90.47,90.59,129000.0,61.2513,61.2581,60.975,61.0559,129000.0
2008-08-11 13:15:00,90.56,90.73,90.48,90.71,74200.0,61.0356,61.1502,60.9817,61.1367,74200.0
2008-08-11 13:20:00,90.7,90.96,90.7,90.9,71200.0,61.13,61.3052,61.13,61.2648,71200.0
2008-08-11 13:25:00,90.9,91.06,90.9,91.02,71500.0,61.2648,61.3726,61.2648,61.3457,71500.0
2008-08-11 13:30:00,90.99,91.06,90.59,90.59,77200.0,61.3255,61.3726,61.0559,61.0559,77200.0
2008-08-11 13:35:00,90.59,90.98,90.58,90.91,106900.0,61.0559,61.3187,61.0491,61.2715,106900.0
2008-08-11 13:40:00,90.9,91.02,90.84,90.93,85600.0,61.2648,61.3457,61.2244,61.285,85600.0
2008-08-11 13:45:00,90.92,90.97,90.85,90.86,51400.0,61.2783,61.312,61.2311,61.2378,51400.0
2008-08-11 13:50:00,90.86,90.88,90.71,90.75,71900.0,61.2378,61.2513,61.1367,61.1637,71900.0
2008-08-11 13:55:00,90.76,91.07,90.72,91.04,257500.0,61.1704,61.3794,61.1435,61.3592,257500.0
2008-08-11 14:00:00,91.05,91.34,90.99,91.19,99900.0,61.3659,61.5614,61.3255,61.4603,99900.0
2008-08-11 14:05:00,91.2,91.32,90.98,91.0,136900.0,61.467,61.5479,61.3187,61.3322,136900.0
2008-08-11 14:10:00,91.0,91.18,90.96,91.18,44100.0,61.3322,61.4535,61.3052,61.4535,44100.0
2008-08-11 14:15:00,91.17,91.43,91.1,91.2,88100.0,61.4468,61.622,61.3996,61.467,88100.0
2008-08-11 14:20:00,91.2,91.56,91.14,91.29,117600.0,61.467,61.7096,61.4266,61.5277,117600.0
2008-08-11 14:25:00,91.3,92.0,91.3,91.96,123500.0,61.5344,62.0062,61.5344,61.9792,123500.0
2008-08-11 14:30:00,91.96,92.0,91.75,91.9,100000.0,61.9792,62.0062,61.8377,61.9388,100000.0
2008-08-11 14:35:00,91.88,92.06,91.65,91.65,96500.0,61.9253,62.0466,61.7703,61.7703,96500.0
2008-08-11 14:40:00,91.66,92.12,91.65,92.09,90600.0,61.777,62.0871,61.7703,62.0668,90600.0
2008-08-11 14:45:00,92.08,92.37,92.07,92.18,116300.0,62.0601,62.2556,62.0534,62.1275,116300.0
2008-08-11 14:50:00,92.16,92.5,92.06,92.41,143500.0,62.114,62.3432,62.0466,62.2825,143500.0
2008-08-11 14:55:00,92.41,92.43,92.15,92.37,156800.0,62.2825,62.296,62.1073,62.2556,156800.0
2008-08-11 15:00:00,92.36,92.65,92.23,92.43,197100.0,62.2488,62.4443,62.1612,62.296,197100.0
2008-08-11 15:05:00,92.44,92.72,92.4,92.67,141000.0,62.3027,62.4914,62.2758,62.4577,141000.0
2008-08-11 15:10:00,92.65,92.8,92.57,92.6,149900.0,62.4443,62.5454,62.3903,62.4106,149900.0
2008-08-11 15:15:00,92.59,92.71,92.55,92.64,121700.0,62.4038,62.4847,62.3769,62.4375,121700.0
2008-08-11 15:20:00,92.65,92.68,92.29,92.38,91800.0,62.4443,62.4645,62.2016,62.2623,91800.0
2008-08-11 15:25:00,92.38,92.44,92.26,92.42,58100.0,62.2623,62.3027,62.1814,62.2893,58100.0
2008-08-11 15:30:00,92.41,92.51,92.24,92.48,105600.0,62.2825,62.3499,62.1679,62.3297,105600.0
2008-08-11 15:35:00,92.49,92.58,92.1,92.29,111900.0,62.3364,62.3971,62.0736,62.2016,111900.0
2008-08-11 15:40:00,92.28,92.5,92.27,92.46,170800.0,62.1949,62.3432,62.1882,62.3162,170800.0
2008-08-11 15:45:00,92.45,92.82,92.45,92.74,194200.0,62.3095,62.5588,62.3095,62.5049,194200.0
2008-08-11 15:50:00,92.73,92.95,92.64,92.84,220800.0,62.4982,62.6465,62.4375,62.5723,220800.0
2008-08-11 15:55:00,92.83,92.87,92.67,92.7,231800.0,62.5656,62.5925,62.4577,62.478,231800.0
2008-08-12 09:30:00,93.5,93.64,93.05,93.61,135000.0,63.0171,63.1115,62.7139,63.0913,135000.0
2008-08-12 09:35:00,93.54,93.78,93.28,93.4,198200.0,63.0441,63.2059,62.8689,62.9498,198200.0
2008-08-12 09:40:00,93.4,93.7,92.82,92.98,241100.0,62.9498,63.1519,62.5588,62.6667,241100.0
2008-08-12 09:45:00,93.0,93.44,92.98,93.22,203700.0,62.6802,62.9767,62.6667,62.8284,203700.0
2008-08-12 09:50:00,93.22,93.5,92.99,93.45,146300.0,62.8284,63.0171,62.6734,62.9835,146300.0
2008-08-12 09:55:00,93.45,93.48,92.56,92.6,197500.0,62.9835,63.0037,62.3836,62.4106,197500.0
2008-08-12 10:00:00,92.58,92.64,92.09,92.27,125700.0,62.3971,62.4375,62.0668,62.1882,125700.0
2008-08-12 10:05:00,92.27,92.64,92.02,92.53,131800.0,62.1882,62.4375,62.0197,62.3634,131800.0
2008-08-12 10:10:00,92.56,92.9,92.45,92.48,155500.0,62.3836,62.6128,62.3095,62.3297,155500.0
2008-08-12 10:15:00,92.51,93.17,92.5,93.09,181900.0,62.3499,62.7947,62.3432,62.7408,181900.0
2008-08-12 10:20:00,93.14,93.55,93.07,93.42,206200.0,62.7745,63.0508,62.7273,62.9632,206200.0
2008-08-12 10:25:00,93.39,93.98,93.27,93.84,129600.0,62.943,63.3407,62.8621,63.2463,129600.0
2008-08-12 10:30:00,93.83,94.4,93.79,94.27,185000.0,63.2396,63.6237,63.2126,63.5361,185000.0
2008-08-12 10:35:00,94.27,94.4,93.94,94.21,162900.0,63.5361,63.6237,63.3137,63.4957,162900.0
2008-08-12 10:40:00,94.14,94.92,94.14,94.82,173200.0,63.4485,63.9742,63.4485,63.9068,173200.0
2008-08-12 10:45:00,94.82,94.99,94.61,94.64,233400.0,63.9068,64.0214,63.7653,63.7855,233400.0
2008-08-12 10:50:00,94.64,94.72,94.33,94.59,111900.0,63.7855,63.8394,63.5766,63.7518,111900.0
2008-08-12 10:55:00,94.58,94.59,94.11,94.38,119700.0,63.745,63.7518,63.4283,63.6103,119700.0
2008-08-12 11:00:00,94.35,94.38,93.86,93.99,142400.0,63.59,63.6103,63.2598,63.3474,142400.0
2008-08-12 11:05:00,93.99,94.04,93.41,93.52,221400.0,63.3474,63.3811,62.9565,63.0306,221400.0
2008-08-12 11:10:00,93.51,93.77,93.36,93.49,178100.0,63.0239,63.1991,62.9228,63.0104,178100.0
2008-08-12 11:15:00,93.51,93.79,93.27,93.58,98300.0,63.0239,63.2126,62.8621,63.0711,98300.0
2008-08-12 11:20:00,93.6,93.94,93.39,93.72,239600.0,63.0845,63.3137,62.943,63.1654,239600.0
2008-08-12 11:25:00,93.72,93.75,92.91,92.91,193100.0,63.1654,63.1856,62.6195,62.6195,193100.0
2008-08-12 11:30:00,92.9,93.1,92.57,92.84,237600.0,62.6128,62.7476,62.3903,62.5723,237600.0
2008-08-12 11:35:00,92.84,93.1,92.84,92.98,131900.0,62.5723,62.7476,62.5723,62.6667,131900.0
2008-08-12 11:40:00,92.97,93.06,92.77,92.99,98000.0,62.6599,62.7206,62.5251,62.6734,98000.0
2008-08-12 11:45:00,92.98,93.43,92.89,93.38,198600.0,62.6667,62.97,62.606,62.9363,198600.0
2008-08-12 11:50:00,93.37,93.5,93.33,93.46,66000.0,62.9295,63.0171,62.9026,62.9902,66000.0
2008-08-12 11:55:00,93.46,93.63,93.42,93.56,57400.0,62.9902,63.1048,62.9632,63.0576,57400.0
2008-08-12 12:00:00,93.57,93.8,93.57,93.77,61000.0,63.0643,63.2193,63.0643,63.1991,61000.0
2008-08-12 12:05:00,93.76,93.81,93.4,93.58,89000.0,63.1924,63.2261,62.9498,63.0711,89000.0
2008-08-12 12:10:00,93.54,93.74,93.53,93.67,70300.0,63.0441,63.1789,63.0374,63.1317,70300.0
2008-08-12 12:15:00,93.68,93.7,93.5,93.56,35100.0,63.1385,63.1519,63.0171,63.0576,35100.0
2008-08-12 12:20:00,93.54,93.67,93.33,93.33,62400.0,63.0441,63.1317,62.9026,62.9026,62400.0
2008-08-12 12:25:00,93.36,93.65,93.24,93.6,107500.0,62.9228,63.1182,62.8419,63.0845,107500.0
2008-08-12 12:30:00,93.6,93.68,93.49,93.5,43800.0,63.0845,63.1385,63.0104,63.0171,43800.0
2008-08-12 12:35:00,93.54,93.54,93.14,93.17,155600.0,63.0441,63.0441,62.7745,62.7947,155600.0
2008-08-12 12:40:00,93.17,93.36,93.06,93.1,98300.0,62.7947,62.9228,62.7206,62.7476,98300.0
2008-08-12 12:45:00,93.15,93.44,93.04,93.37,48700.0,62.7813,62.9767,62.7071,62.9295,48700.0
2008-08-12 12:50:00,93.37,93.51,93.26,93.32,49500.0,62.9295,63.0239,62.8554,62.8958,49500.0
2008-08-12 12:55:00,93.29,93.29,92.94,93.0,64400.0,62.8756,62.8756,62.6397,62.6802,64400.0
2008-08-12 13:00:00,93.0,93.24,92.93,93.22,86400.0,62.6802,62.8419,62.633,62.8284,86400.0
2008-08-12 13:05:00,93.17,93.25,92.94,93.0,61100.0,62.7947,62.8487,62.6397,62.6802,61100.0
2008-08-12 13:10:00,92.97,93.21,92.93,93.15,57500.0,62.6599,62.8217,62.633,62.7813,57500.0
2008-08-12 13:15:00,93.15,93.4,93.08,93.13,53600.0,62.7813,62.9498,62.7341,62.7678,53600.0
2008-08-12 13:20:00,93.15,93.25,93.04,93.17,53200.0,62.7813,62.8487,62.7071,62.7947,53200.0
2008-08-12 13:25:00,93.16,93.2,92.94,93.11,82400.0,62.788,62.815,62.6397,62.7543,82400.0
2008-08-12 13:30:00,93.07,93.21,93.02,93.15,38400.0,62.7273,62.8217,62.6936,62.7813,38400.0
2008-08-12 13:35:00,93.15,93.4,93.12,93.32,77800.0,62.7813,62.9498,62.761,62.8958,77800.0
2008-08-12 13:40:00,93.33,93.72,93.24,93.55,277400.0,62.9026,63.1654,62.8419,63.0508,277400.0
2008-08-12 13:45:00,93.54,93.68,93.48,93.61,53200.0,63.0441,63.1385,63.0037,63.0913,53200.0
2008-08-12 13:50:00,93.61,93.71,93.49,93.61,123700.0,63.0913,63.1587,63.0104,63.0913,123700.0
2008-08-12 13:55:00,93.58,94.0,93.51,93.97,126300.0,63.0711,63.3541,63.0239,63.3339,126300.0
2008-08-12 14:00:00,93.97,93.98,93.59,93.59,72300.0,63.3339,63.3407,63.0778,63.0778,72300.0
2008-08-12 14:05:00,93.65,93.81,93.5,93.6,152200.0,63.1182,63.2261,63.0171,63.0845,152200.0
2008-08-12 14:10:00,93.6,93.62,93.25,93.32,78400.0,63.0845,63.098,62.8487,62.8958,78400.0
2008-08-12 14:15:00,93.33,93.7,93.29,93.7,49000.0,62.9026,63.1519,62.8756,63.1519,49000.0
2008-08-12 14:20:00,93.67,93.67,93.29,93.44,91000.0,63.1317,63.1317,62.8756,62.9767,91000.0
2008-08-12 14:25:00,93.43,93.61,93.43,93.54,115600.0,62.97,63.0913,62.97,63.0441,115600.0
2008-08-12 14:30:00,93.55,93.8,93.54,93.8,63300.0,63.0508,63.2193,63.0441,63.2193,63300.0
2008-08-12 14:35:00,93.8,93.88,93.56,93.68,85700.0,63.2193,63.2733,63.0576,63.1385,85700.0
2008-08-12 14:40:00,93.68,93.75,93.61,93.71,136600.0,63.1385,63.1856,63.0913,63.1587,136600.0
2008-08-12 14:45:00,93.72,93.77,93.64,93.7,45800.0,63.1654,63.1991,63.1115,63.1519,45800.0
2008-08-12 14:50:00,93.69,93.77,93.61,93.69,46900.0,63.1452,63.1991,63.0913,63.1452,46900.0
2008-08-12 14:55:00,93.69,93.8,93.61,93.65,41000.0,63.1452,63.2193,63.0913,63.1182,41000.0
2008-08-12 15:00:00,93.63,93.69,93.48,93.55,85100.0,63.1048,63.1452,63.0037,63.0508,85100.0
2008-08-12 15:05:00,93.55,93.68,93.4,93.51,126100.0,63.0508,63.1385,62.9498,63.0239,126100.0
2008-08-12 15:10:00,93.44,93.7,93.39,93.69,119600.0,62.9767,63.1519,62.943,63.1452,119600.0
2008-08-12 15:15:00,93.69,93.95,93.67,93.8,148900.0,63.1452,63.3204,63.1317,63.2193,148900.0
2008-08-12 15:20:00,93.8,93.86,93.67,93.85,93900.0,63.2193,63.2598,63.1317,63.253,93900.0
2008-08-12 15:25:00,93.86,93.92,93.68,93.74,79400.0,63.2598,63.3002,63.1385,63.1789,79400.0
2008-08-12 15:30:00,93.74,93.75,93.01,93.09,182000.0,63.1789,63.1856,62.6869,62.7408,182000.0
2008-08-12 15:35:00,93.08,93.2,93.01,93.16,93600.0,62.7341,62.815,62.6869,62.788,93600.0
2008-08-12 15:40:00,93.17,93.21,92.8,92.81,158800.0,62.7947,62.8217,62.5454,62.5521,158800.0
2008-08-12 15:45:00,92.82,92.98,92.75,92.88,153700.0,62.5588,62.6667,62.5117,62.5993,153700.0
2008-08-12 15:50:00,92.89,92.9,92.55,92.57,246000.0,62.606,62.6128,62.3769,62.3903,246000.0
2008-08-12 15:55:00,92.58,92.67,92.49,92.65,345400.0,62.3971,62.4577,62.3364,62.4443,345400.0
2008-08-13 09:30:00,92.87,93.88,92.87,93.31,209200.0,62.5925,63.2733,62.5925,62.8891,209200.0
2008-08-13 09:35:00,93.3,93.55,92.69,93.19,74300.0,62.8824,63.0508,62.4712,62.8082,74300.0
2008-08-13 09:40:00,93.2,93.73,93.1,93.53,164700.0,62.815,63.1722,62.7476,63.0374,164700.0
2008-08-13 09:45:00,93.53,94.2,93.35,93.92,167600.0,63.0374,63.4889,62.9161,63.3002,167600.0
2008-08-13 09:50:00,93.89,94.32,93.8,94.15,144600.0,63.28,63.5698,63.2193,63.4552,144600.0
2008-08-13 09:55:00,94.15,94.28,93.89,94.24,124500.0,63.4552,63.5429,63.28,63.5159,124500.0
2008-08-13 10:00:00,94.23,94.26,93.46,93.54,105400.0,63.5092,63.5294,62.9902,63.0441,105400.0
2008-08-13 10:05:00,93.57,93.93,93.4,93.55,76900.0,63.0643,63.307,62.9498,63.0508,76900.0
2008-08-13 10:10:00,93.52,93.52,92.96,93.16,81400.0,63.0306,63.0306,62.6532,62.788,81400.0
2008-08-13 10:15:00,93.16,93.42,93.1,93.24,119100.0,62.788,62.9632,62.7476,62.8419,119100.0
2008-08-13 10:20:00,93.24,93.57,93.21,93.4,110600.0,62.8419,63.0643,62.8217,62.9498,110600.0
2008-08-13 10:25:00,93.4,93.45,93.11,93.3,89400.0,62.9498,62.9835,62.7543,62.8824,89400.0
2008-08-13 10:30:00,93.28,93.76,93.1,93.73,65700.0,62.8689,63.1924,62.7476,63.1722,65700.0
2008-08-13 10:35:00,93.7,94.89,93.66,94.87,424700.0,63.1519,63.954,63.125,63.9405,424700.0
2008-08-13 10:40:00,94.85,95.23,94.57,95.06,269600.0,63.927,64.1831,63.7383,64.0686,269600.0
2008-08-13 10:45:00,95.08,95.21,94.59,94.98,285100.0,64.082,64.1697,63.7518,64.0146,285100.0
2008-08-13 10:50:00,94.98,95.2,94.77,94.94,268300.0,64.0146,64.1629,63.8731,63.9877,268300.0
2008-08-13 10:55:00,94.93,95.04,94.67,94.67,124500.0,63.9809,64.0551,63.8057,63.8057,124500.0
2008-08-13 11:00:00,94.69,94.98,94.33,94.82,116300.0,63.8192,64.0146,63.5766,63.9068,116300.0
2008-08-13 11:05:00,94.82,95.24,94.82,94.9,133200.0,63.9068,64.1899,63.9068,63.9607,133200.0
2008-08-13 11:10:00,94.87,95.01,94.64,94.73,170100.0,63.9405,64.0349,63.7855,63.8461,170100.0
2008-08-13 11:15:00,94.73,94.78,94.44,94.54,76000.0,63.8461,63.8798,63.6507,63.7181,76000.0
2008-08-13 11:20:00,94.52,94.9,94.27,94.82,87800.0,63.7046,63.9607,63.5361,63.9068,87800.0
2008-08-13 11:25:00,94.84,95.1,94.68,94.85,87300.0,63.9203,64.0955,63.8124,63.927,87300.0
2008-08-13 11:30:00,94.89,95.07,94.74,94.83,79000.0,63.954,64.0753,63.8529,63.9135,79000.0
2008-08-13 11:35:00,94.83,95.22,94.83,94.96,125800.0,63.9135,64.1764,63.9135,64.0012,125800.0
2008-08-13 11:40:00,94.98,95.11,94.85,94.85,68700.0,64.0146,64.1023,63.927,63.927,68700.0
2008-08-13 11:45:00,94.88,95.25,94.76,95.25,73000.0,63.9472,64.1966,63.8664,64.1966,73000.0
2008-08-13 11:50:00,95.22,95.27,95.0,95.08,77900.0,64.1764,64.2101,64.0281,64.082,77900.0
2008-08-13 11:55:00,95.09,95.46,95.09,95.22,220400.0,64.0888,64.3382,64.0888,64.1764,220400.0
2008-08-13 12:00:00,95.22,95.23,94.94,95.2,109000.0,64.1764,64.1831,63.9877,64.1629,109000.0
2008-08-13 12:05:00,95.2,95.6,95.18,95.56,122200.0,64.1629,64.4325,64.1494,64.4055,122200.0
2008-08-13 12:10:00,95.56,95.86,95.54,95.7,140200.0,64.4055,64.6077,64.3921,64.4999,140200.0
2008-08-13 12:15:00,95.67,95.85,95.56,95.57,88000.0,64.4797,64.601,64.4055,64.4123,88000.0
2008-08-13 12:20:00,95.59,95.86,95.59,95.75,72700.0,64.4258,64.6077,64.4258,64.5336,72700.0
2008-08-13 12:25:00,95.74,95.99,95.73,95.76,80000.0,64.5269,64.6954,64.5201,64.5403,80000.0
2008-08-13 12:30:00,95.78,95.79,94.99,95.01,177100.0,64.5538,64.5606,64.0214,64.0349,177100.0
2008-08-13 12:35:00,95.01,95.41,94.95,95.39,111700.0,64.0349,64.3045,63.9944,64.291,111700.0
2008-08-13 12:40:00,95.35,95.44,94.78,95.03,86500.0,64.264,64.3247,63.8798,64.0483,86500.0
2008-08-13 12:45:00,95.03,95.45,94.95,95.4,62600.0,64.0483,64.3314,63.9944,64.2977,62600.0
2008-08-13 12:50:00,95.45,95.72,95.43,95.69,70600.0,64.3314,64.5134,64.3179,64.4932,70600.0
2008-08-13 12:55:00,95.69,95.9,95.65,95.75,136600.0,64.4932,64.6347,64.4662,64.5336,136600.0
2008-08-13 13:00:00,95.72,95.99,95.72,95.93,80300.0,64.5134,64.6954,64.5134,64.6549,80300.0
2008-08-13 13:05:00,95.95,96.13,95.83,96.08,94100.0,64.6684,64.7897,64.5875,64.756,94100.0
2008-08-13 13:10:00,96.06,96.37,95.99,96.32,89600.0,64.7425,64.9515,64.6954,64.9178,89600.0
2008-08-13 13:15:00,96.35,96.37,95.83,95.94,112200.0,64.938,64.9515,64.5875,64.6617,112200.0
2008-08-13 13:20:00,95.93,95.96,95.74,95.79,90600.0,64.6549,64.6751,64.5269,64.5606,90600.0
2008-08-13 13:25:00,95.79,95.97,95.69,95.78,78300.0,64.5606,64.6819,64.4932,64.5538,78300.0
2008-08-13 13:30:00,95.79,96.1,95.78,96.02,51800.0,64.5606,64.7695,64.5538,64.7156,51800.0
2008-08-13 13:35:00,96.06,96.11,95.94,95.98,49000.0,64.7425,64.7762,64.6617,64.6886,49000.0
2008-08-13 13:40:00,95.98,96.13,95.79,95.92,68700.0,64.6886,64.7897,64.5606,64.6482,68700.0
2008-08-13 13:45:00,95.94,96.24,95.9,96.1,57200.0,64.6617,64.8639,64.6347,64.7695,57200.0
2008-08-13 13:50:00,96.1,96.33,96.03,96.11,59500.0,64.7695,64.9245,64.7223,64.7762,59500.0
2008-08-13 13:55:00,96.11,96.14,95.87,96.03,41700.0,64.7762,64.7965,64.6145,64.7223,41700.0
2008-08-13 14:00:00,96.03,96.07,95.79,95.99,87000.0,64.7223,64.7493,64.5606,64.6954,87000.0
2008-08-13 14:05:00,95.98,96.01,95.79,95.89,50000.0,64.6886,64.7088,64.5606,64.628,50000.0
2008-08-13 14:10:00,95.9,95.93,95.5,95.63,100900.0,64.6347,64.6549,64.3651,64.4527,100900.0
2008-08-13 14:15:00,95.6,95.62,95.22,95.33,55900.0,64.4325,64.446,64.1764,64.2505,55900.0
2008-08-13 14:20:00,95.32,95.43,95.04,95.07,61600.0,64.2438,64.3179,64.0551,64.0753,61600.0
2008-08-13 14:25:00,95.08,95.2,94.95,95.15,100500.0,64.082,64.1629,63.9944,64.1292,100500.0
2008-08-13 14:30:00,95.19,95.36,95.05,95.11,63500.0,64.1562,64.2708,64.0618,64.1023,63500.0
2008-08-13 14:35:00,95.14,95.34,95.08,95.25,53400.0,64.1225,64.2573,64.082,64.1966,53400.0
2008-08-13 14:40:00,95.25,95.4,95.2,95.34,92300.0,64.1966,64.2977,64.1629,64.2573,92300.0
2008-08-13 14:45:00,95.31,95.4,95.16,95.38,59100.0,64.2371,64.2977,64.136,64.2842,59100.0
2008-08-13 14:50:00,95.4,95.62,95.3,95.34,37400.0,64.2977,64.446,64.2303,64.2573,37400.0
2008-08-13 14:55:00,95.32,95.56,95.16,95.45,58500.0,64.2438,64.4055,64.136,64.3314,58500.0
2008-08-13 15:00:00,95.45,95.64,95.33,95.63,89000.0,64.3314,64.4595,64.2505,64.4527,89000.0
2008-08-13 15:05:00,95.6,95.83,95.15,95.79,81300.0,64.4325,64.5875,64.1292,64.5606,81300.0
2008-08-13 15:10:00,95.83,95.96,95.8,95.8,67200.0,64.5875,64.6751,64.5673,64.5673,67200.0
2008-08-13 15:15:00,95.8,95.98,95.74,95.89,70500.0,64.5673,64.6886,64.5269,64.628,70500.0
2008-08-13 15:20:00,95.92,95.97,95.82,95.87,101300.0,64.6482,64.6819,64.5808,64.6145,101300.0
2008-08-13 15:25:00,95.88,96.07,95.86,95.96,111500.0,64.6212,64.7493,64.6077,64.6751,111500.0
2008-08-13 15:30:00,95.96,96.06,95.72,95.73,168200.0,64.6751,64.7425,64.5134,64.5201,168200.0
2008-08-13 15:35:00,95.75,96.16,95.7,96.11,138200.0,64.5336,64.8099,64.4999,64.7762,138200.0
2008-08-13 15:40:00,96.13,96.33,95.81,95.88,267200.0,64.7897,64.9245,64.574,64.6212,267200.0
2008-08-13 15:45:00,95.85,95.92,95.49,95.52,205000.0,64.601,64.6482,64.3584,64.3786,205000.0
2008-08-13 15:50:00,95.52,95.77,95.43,95.61,282100.0,64.3786,64.5471,64.3179,64.4392,282100.0
2008-08-13 15:55:00,95.62,96.06,95.59,95.89,424700.0,64.446,64.7425,64.4258,64.628,424700.0
2008-08-14 09:30:00,94.84,94.84,93.66,93.87,264200.0,63.9203,63.9203,63.125,63.2665,264200.0
2008-08-14 09:35:00,93.87,94.13,93.41,93.95,271500.0,63.2665,63.4418,62.9565,63.3204,271500.0
2008-08-14 09:40:00,93.95,94.08,93.39,93.94,188500.0,63.3204,63.4081,62.943,63.3137,188500.0
2008-08-14 09:45:00,93.95,94.06,93.5,93.6,187300.0,63.3204,63.3946,63.0171,63.0845,187300.0
2008-08-14 09:50:00,93.58,94.73,93.5,94.46,319800.0,63.0711,63.8461,63.0171,63.6642,319800.0
2008-08-14 09:55:00,94.4,94.74,93.84,94.07,166100.0,63.6237,63.8529,63.2463,63.4013,166100.0
2008-08-14 10:00:00,94.07,94.33,93.62,94.03,129500.0,63.4013,63.5766,63.098,63.3744,129500.0
2008-08-14 10:05:00,94.02,94.33,93.81,93.86,95000.0,63.3676,63.5766,63.2261,63.2598,95000.0
2008-08-14 10:10:00,93.91,94.51,93.86,94.46,115500.0,63.2935,63.6979,63.2598,63.6642,115500.0
2008-08-14 10:15:00,94.44,94.66,94.32,94.53,95400.0,63.6507,63.799,63.5698,63.7113,95400.0
2008-08-14 10:20:00,94.51,94.79,94.13,94.53,108400.0,63.6979,63.8866,63.4418,63.7113,108400.0
2008-08-14 10:25:00,94.55,94.73,94.35,94.51,79200.0,63.7248,63.8461,63.59,63.6979,79200.0
2008-08-14 10:30:00,94.55,94.73,94.37,94.59,73900.0,63.7248,63.8461,63.6035,63.7518,73900.0
2008-08-14 10:35:00,94.59,95.0,94.03,94.1,215000.0,63.7518,64.0281,63.3744,63.4215,215000.0
2008-08-14 10:40:00,94.1,94.63,93.77,94.33,134300.0,63.4215,63.7787,63.1991,63.5766,134300.0
2008-08-14 10:45:00,94.29,95.0,94.29,94.77,71100.0,63.5496,64.0281,63.5496,63.8731,71100.0
2008-08-14 10:50:00,94.81,94.99,94.67,94.8,67000.0,63.9001,64.0214,63.8057,63.8933,67000.0
2008-08-14 10:55:00,94.79,95.5,94.79,95.25,98600.0,63.8866,64.3651,63.8866,64.1966,98600.0
2008-08-14 11:00:00,95.21,95.27,94.33,94.33,136700.0,64.1697,64.2101,63.5766,63.5766,136700.0
2008-08-14 11:05:00,94.33,94.77,94.27,94.72,45700.0,63.5766,63.8731,63.5361,63.8394,45700.0
2008-08-14 11:10:00,94.76,94.85,94.34,94.58,80600.0,63.8664,63.927,63.5833,63.745,80600.0
2008-08-14 11:15:00,94.53,94.76,94.4,94.53,82000.0,63.7113,63.8664,63.6237,63.7113,82000.0
2008-08-14 11:20:00,94.58,94.65,94.27,94.3,31700.0,63.745,63.7922,63.5361,63.5563,31700.0
2008-08-14 11:25:00,94.27,94.3,94.02,94.22,100700.0,63.5361,63.5563,63.3676,63.5024,100700.0
2008-08-14 11:30:00,94.22,94.4,94.1,94.4,55500.0,63.5024,63.6237,63.4215,63.6237,55500.0
2008-08-14 11:35:00,94.41,94.43,94.0,94.14,86500.0,63.6305,63.644,63.3541,63.4485,86500.0
2008-08-14 11:40:00,94.1,94.16,93.62,93.78,87400.0,63.4215,63.462,63.098,63.2059,87400.0
2008-08-14 11:45:00,93.74,93.8,93.45,93.76,120600.0,63.1789,63.2193,62.9835,63.1924,120600.0
2008-08-14 11:50:00,93.76,93.9,93.68,93.86,49000.0,63.1924,63.2867,63.1385,63.2598,49000.0
2008-08-14 11:55:00,93.86,94.0,93.81,93.92,50900.0,63.2598,63.3541,63.2261,63.3002,50900.0
2008-08-14 12:00:00,93.92,94.03,93.75,93.78,31200.0,63.3002,63.3744,63.1856,63.2059,31200.0
2008-08-14 12:05:00,93.77,93.77,93.4,93.52,87200.0,63.1991,63.1991,62.9498,63.0306,87200.0
2008-08-14 12:10:00,93.54,93.56,93.16,93.29,129900.0,63.0441,63.0576,62.788,62.8756,129900.0
2008-08-14 12:15:00,93.29,93.38,93.0,93.16,124300.0,62.8756,62.9363,62.6802,62.788,124300.0
2008-08-14 12:20:00,93.17,93.3,93.03,93.12,77800.0,62.7947,62.8824,62.7004,62.761,77800.0
2008-08-14 12:25:00,93.09,93.22,92.91,93.1,117100.0,62.7408,62.8284,62.6195,62.7476,117100.0
2008-08-14 12:30:00,93.1,93.19,92.22,92.37,219200.0,62.7476,62.8082,62.1545,62.2556,219200.0
2008-08-14 12:35:00,92.39,92.53,92.26,92.45,146200.0,62.269,62.3634,62.1814,62.3095,146200.0
2008-08-14 12:40:00,92.52,92.97,92.4,92.9,137300.0,62.3566,62.6599,62.2758,62.6128,137300.0
2008-08-14 12:45:00,92.92,93.11,92.48,93.01,104900.0,62.6262,62.7543,62.3297,62.6869,104900.0
2008-08-14 12:50:00,93.02,93.2,92.95,93.11,72600.0,62.6936,62.815,62.6465,62.7543,72600.0
2008-08-14 12:55:00,93.09,93.44,93.02,93.35,81500.0,62.7408,62.9767,62.6936,62.9161,81500.0
2008-08-14 13:00:00,93.35,93.57,93.31,93.49,62500.0,62.9161,63.0643,62.8891,63.0104,62500.0
2008-08-14 13:05:00,93.5,93.94,93.32,93.32,65800.0,63.0171,63.3137,62.8958,62.8958,65800.0
2008-08-14 13:10:00,93.35,93.43,93.01,93.02,45400.0,62.9161,62.97,62.6869,62.6936,45400.0
2008-08-14 13:15:00,93.02,93.42,92.99,93.42,66800.0,62.6936,62.9632,62.6734,62.9632,66800.0
2008-08-14 13:20:00,93.39,93.45,93.24,93.37,75000.0,62.943,62.9835,62.8419,62.9295,75000.0
2008-08-14 13:25:00,93.37,93.41,93.22,93.38,54700.0,62.9295,62.9565,62.8284,62.9363,54700.0
2008-08-14 13:30:00,93.36,93.42,93.23,93.24,42500.0,62.9228,62.9632,62.8352,62.8419,42500.0
2008-08-14 13:35:00,93.21,93.43,93.16,93.41,24800.0,62.8217,62.97,62.788,62.9565,24800.0
2008-08-14 13:40:00,93.39,93.45,93.26,93.45,34000.0,62.943,62.9835,62.8554,62.9835,34000.0
2008-08-14 13:45:00,93.45,93.66,93.42,93.48,61200.0,62.9835,63.125,62.9632,63.0037,61200.0
2008-08-14 13:50:00,93.47,93.55,93.39,93.51,30800.0,62.9969,63.0508,62.943,63.0239,30800.0
2008-08-14 13:55:00,93.52,93.67,93.44,93.48,51200.0,63.0306,63.1317,62.9767,63.0037,51200.0
2008-08-14 14:00:00,93.5,93.79,93.28,93.73,62800.0,63.0171,63.2126,62.8689,63.1722,62800.0
2008-08-14 14:05:00,93.72,93.99,93.66,93.93,76400.0,63.1654,63.3474,63.125,63.307,76400.0
2008-08-14 14:10:00,93.89,94.05,93.86,93.94,63200.0,63.28,63.3878,63.2598,63.3137,63200.0
2008-08-14 14:15:00,93.9,93.97,93.63,93.96,65600.0,63.2867,63.3339,63.1048,63.3272,65600.0
2008-08-14 14:20:00,93.9,94.08,93.79,94.05,98300.0,63.2867,63.4081,63.2126,63.3878,98300.0
2008-08-14 14:25:00,94.04,94.08,93.91,94.0,72500.0,63.3811,63.4081,63.2935,63.3541,72500.0
2008-08-14 14:30:00,94.0,94.1,93.92,93.97,57000.0,63.3541,63.4215,63.3002,63.3339,57000.0
2008-08-14 14:35:00,93.96,94.04,93.9,93.96,44100.0,63.3272,63.3811,63.2867,63.3272,44100.0
2008-08-14 14:40:00,93.96,94.19,93.9,94.11,57800.0,63.3272,63.4822,63.2867,63.4283,57800.0
2008-08-14 14:45:00,94.1,94.11,93.78,94.03,57500.0,63.4215,63.4283,63.2059,63.3744,57500.0
2008-08-14 14:50:00,94.04,94.04,93.78,93.96,53600.0,63.3811,63.3811,63.2059,63.3272,53600.0
2008-08-14 14:55:00,93.99,94.17,93.97,94.13,49700.0,63.3474,63.4687,63.3339,63.4418,49700.0
2008-08-14 15:00:00,94.13,94.17,93.81,93.81,71400.0,63.4418,63.4687,63.2261,63.2261,71400.0
2008-08-14 15:05:00,93.83,93.96,93.68,93.91,81200.0,63.2396,63.3272,63.1385,63.2935,81200.0
2008-08-14 15:10:00,93.94,94.01,93.82,93.85,57100.0,63.3137,63.3609,63.2328,63.253,57100.0
2008-08-14 15:15:00,93.84,94.03,93.73,93.73,62100.0,63.2463,63.3744,63.1722,63.1722,62100.0
2008-08-14 15:20:00,93.74,94.1,93.71,94.05,64700.0,63.1789,63.4215,63.1587,63.3878,64700.0
2008-08-14 15:25:00,94.03,94.11,93.93,93.99,67500.0,63.3744,63.4283,63.307,63.3474,67500.0
2008-08-14 15:30:00,94.01,94.07,93.88,94.03,74100.0,63.3609,63.4013,63.2733,63.3744,74100.0
2008-08-14 15:35:00,94.0,94.26,93.98,94.08,103400.0,63.3541,63.5294,63.3407,63.4081,103400.0
2008-08-14 15:40:00,94.07,94.19,94.01,94.12,113600.0,63.4013,63.4822,63.3609,63.435,113600.0
2008-08-14 15:45:00,94.11,94.29,94.06,94.25,137500.0,63.4283,63.5496,63.3946,63.5226,137500.0
2008-08-14 15:50:00,94.23,94.34,94.0,94.1,139500.0,63.5092,63.5833,63.3541,63.4215,139500.0
2008-08-14 15:55:00,94.11,94.28,94.06,94.06,199700.0,63.4283,63.5429,63.3946,63.3946,199700.0
2008-08-15 09:30:00,93.29,93.37,92.15,92.17,1092700.0,62.8756,62.9295,62.1073,62.1208,1092700.0
2008-08-15 09:35:00,92.18,92.27,91.28,91.45,269300.0,62.1275,62.1882,61.5209,61.6355,269300.0
2008-08-15 09:40:00,91.45,91.47,90.91,91.35,322300.0,61.6355,61.649,61.2715,61.5681,322300.0
2008-08-15 09:45:00,91.37,91.77,91.2,91.69,228800.0,61.5816,61.8512,61.467,61.7972,228800.0
2008-08-15 09:50:00,91.68,91.85,91.57,91.7,187600.0,61.7905,61.9051,61.7164,61.804,187600.0
2008-08-15 09:55:00,91.67,91.94,91.42,91.42,306700.0,61.7838,61.9657,61.6153,61.6153,306700.0
2008-08-15 10:00:00,91.44,91.74,91.24,91.36,175200.0,61.6288,61.8309,61.494,61.5748,175200.0
2008-08-15 10:05:00,91.36,91.75,91.06,91.51,192000.0,61.5748,61.8377,61.3726,61.6759,192000.0
2008-08-15 10:10:00,91.53,91.6,91.0,91.16,317300.0,61.6894,61.7366,61.3322,61.44,317300.0
2008-08-15 10:15:00,91.15,91.36,90.84,91.0,370200.0,61.4333,61.5748,61.2244,61.3322,370200.0
2008-08-15 10:20:00,91.02,91.45,90.94,91.41,275500.0,61.3457,61.6355,61.2918,61.6085,275500.0
2008-08-15 10:25:00,91.44,91.64,91.11,91.31,298700.0,61.6288,61.7635,61.4063,61.5411,298700.0
2008-08-15 10:30:00,91.34,91.48,90.85,90.86,183200.0,61.5614,61.6557,61.2311,61.2378,183200.0
2008-08-15 10:35:00,90.88,90.93,90.65,90.88,201500.0,61.2513,61.285,61.0963,61.2513,201500.0
2008-08-15 10:40:00,90.88,90.91,90.48,90.67,205800.0,61.2513,61.2715,60.9817,61.1098,205800.0
2008-08-15 10:45:00,90.65,90.65,90.27,90.29,135500.0,61.0963,61.0963,60.8402,60.8537,135500.0
2008-08-15 10:50:00,90.31,90.52,90.17,90.43,222800.0,60.8672,61.0087,60.7728,60.948,222800.0
2008-08-15 10:55:00,90.41,91.8,90.1,90.24,163600.0,60.9346,61.8714,60.7256,60.82,163600.0
2008-08-15 11:00:00,90.22,90.67,90.12,90.58,114400.0,60.8065,61.1098,60.7391,61.0491,114400.0
2008-08-15 11:05:00,90.52,90.76,90.5,90.61,123200.0,61.0087,61.1704,60.9952,61.0693,123200.0
2008-08-15 11:10:00,90.58,90.69,90.4,90.42,71400.0,61.0491,61.1233,60.9278,60.9413,71400.0
2008-08-15 11:15:00,90.42,90.74,90.32,90.65,93000.0,60.9413,61.157,60.8739,61.0963,93000.0
2008-08-15 11:20:00,90.68,90.77,90.57,90.73,96900.0,61.1165,61.1772,61.0424,61.1502,96900.0
2008-08-15 11:25:00,90.71,90.79,90.49,90.64,152200.0,61.1367,61.1907,60.9885,61.0896,152200.0
2008-08-15 11:30:00,90.62,90.79,90.53,90.77,102400.0,61.0761,61.1907,61.0154,61.1772,102400.0
2008-08-15 11:35:00,90.77,90.96,90.74,90.91,106800.0,61.1772,61.3052,61.157,61.2715,106800.0
2008-08-15 11:40:00,90.89,90.96,90.69,90.85,135200.0,61.2581,61.3052,61.1233,61.2311,135200.0
2008-08-15 11:45:00,90.84,91.09,90.75,90.81,93600.0,61.2244,61.3929,61.1637,61.2041,93600.0
2008-08-15 11:50:00,90.81,90.89,90.4,90.45,91600.0,61.2041,61.2581,60.9278,60.9615,91600.0
2008-08-15 11:55:00,90.47,90.69,90.43,90.64,92700.0,60.975,61.1233,60.948,61.0896,92700.0
2008-08-15 12:00:00,90.62,90.7,90.49,90.6,80900.0,61.0761,61.13,60.9885,61.0626,80900.0
2008-08-15 12:05:00,90.63,90.97,90.6,90.91,70100.0,61.0828,61.312,61.0626,61.2715,70100.0
2008-08-15 12:10:00,90.91,91.06,90.85,90.98,101900.0,61.2715,61.3726,61.2311,61.3187,101900.0
2008-08-15 12:15:00,91.0,91.06,90.79,90.85,109600.0,61.3322,61.3726,61.1907,61.2311,109600.0
2008-08-15 12:20:00,90.85,90.96,90.71,90.86,54400.0,61.2311,61.3052,61.1367,61.2378,54400.0
2008-08-15 12:25:00,90.85,91.08,90.85,90.89,90900.0,61.2311,61.3861,61.2311,61.2581,90900.0
2008-08-15 12:30:00,90.88,91.02,90.76,90.86,127300.0,61.2513,61.3457,61.1704,61.2378,127300.0
2008-08-15 12:35:00,90.86,91.01,90.79,90.95,64000.0,61.2378,61.3389,61.1907,61.2985,64000.0
2008-08-15 12:40:00,90.95,91.15,90.95,91.1,216400.0,61.2985,61.4333,61.2985,61.3996,216400.0
2008-08-15 12:45:00,91.11,91.11,90.98,91.05,48300.0,61.4063,61.4063,61.3187,61.3659,48300.0
2008-08-15 12:50:00,91.05,91.07,90.68,90.76,51000.0,61.3659,61.3794,61.1165,61.1704,51000.0
2008-08-15 12:55:00,90.75,90.91,90.73,90.91,59400.0,61.1637,61.2715,61.1502,61.2715,59400.0
2008-08-15 13:00:00,90.91,91.07,90.72,91.01,62500.0,61.2715,61.3794,61.1435,61.3389,62500.0
2008-08-15 13:05:00,91.02,91.07,90.9,91.05,92700.0,61.3457,61.3794,61.2648,61.3659,92700.0
2008-08-15 13:10:00,91.05,91.15,90.92,91.05,68500.0,61.3659,61.4333,61.2783,61.3659,68500.0
2008-08-15 13:15:00,91.05,91.09,90.88,91.0,65900.0,61.3659,61.3929,61.2513,61.3322,65900.0
2008-08-15 13:20:00,90.98,91.02,90.89,90.95,34900.0,61.3187,61.3457,61.2581,61.2985,34900.0
2008-08-15 13:25:00,90.91,91.01,90.85,90.91,41500.0,61.2715,61.3389,61.2311,61.2715,41500.0
2008-08-15 13:30:00,90.91,90.99,90.77,90.98,61300.0,61.2715,61.3255,61.1772,61.3187,61300.0
2008-08-15 13:35:00,91.0,91.04,90.72,90.76,72900.0,61.3322,61.3592,61.1435,61.1704,72900.0
2008-08-15 13:40:00,90.76,90.83,90.62,90.65,55100.0,61.1704,61.2176,61.0761,61.0963,55100.0
2008-08-15 13:45:00,90.63,90.73,90.51,90.54,53300.0,61.0828,61.1502,61.0019,61.0222,53300.0
2008-08-15 13:50:00,90.52,90.56,90.45,90.5,57700.0,61.0087,61.0356,60.9615,60.9952,57700.0
2008-08-15 13:55:00,90.49,90.76,90.49,90.57,75400.0,60.9885,61.1704,60.9885,61.0424,75400.0
2008-08-15 14:00:00,90.54,90.7,90.46,90.7,80000.0,61.0222,61.13,60.9683,61.13,80000.0
2008-08-15 14:05:00,90.69,90.88,90.66,90.8,69800.0,61.1233,61.2513,61.103,61.1974,69800.0
2008-08-15 14:10:00,90.8,90.9,90.74,90.85,56000.0,61.1974,61.2648,61.157,61.2311,56000.0
2008-08-15 14:15:00,90.87,90.9,90.76,90.78,73300.0,61.2446,61.2648,61.1704,61.1839,73300.0
2008-08-15 14:20:00,90.81,90.92,90.76,90.82,166400.0,61.2041,61.2783,61.1704,61.2109,166400.0
2008-08-15 14:25:00,90.81,91.29,90.78,90.92,324000.0,61.2041,61.5277,61.1839,61.2783,324000.0
2008-08-15 14:30:00,90.93,91.13,90.75,91.04,115200.0,61.285,61.4198,61.1637,61.3592,115200.0
2008-08-15 14:35:00,91.01,91.24,91.01,91.24,100800.0,61.3389,61.494,61.3389,61.494,100800.0
2008-08-15 14:40:00,91.2,91.28,91.1,91.1,57500.0,61.467,61.5209,61.3996,61.3996,57500.0
2008-08-15 14:45:00,91.11,91.19,91.08,91.14,38100.0,61.4063,61.4603,61.3861,61.4266,38100.0
2008-08-15 14:50:00,91.15,91.36,91.14,91.33,65800.0,61.4333,61.5748,61.4266,61.5546,65800.0
2008-08-15 14:55:00,91.33,91.5,91.32,91.48,91100.0,61.5546,61.6692,61.5479,61.6557,91100.0
2008-08-15 15:00:00,91.48,91.55,91.26,91.27,83100.0,61.6557,61.7029,61.5074,61.5142,83100.0
2008-08-15 15:05:00,91.27,91.3,91.11,91.27,70100.0,61.5142,61.5344,61.4063,61.5142,70100.0
2008-08-15 15:10:00,91.27,91.52,91.24,91.51,75200.0,61.5142,61.6827,61.494,61.6759,75200.0
2008-08-15 15:15:00,91.52,91.53,91.33,91.35,65000.0,61.6827,61.6894,61.5546,61.5681,65000.0
2008-08-15 15:20:00,91.35,91.55,91.27,91.55,120700.0,61.5681,61.7029,61.5142,61.7029,120700.0
2008-08-15 15:25:00,91.54,91.6,91.21,91.28,117700.0,61.6961,61.7366,61.4737,61.5209,117700.0
2008-08-15 15:30:00,91.28,91.3,91.1,91.14,89200.0,61.5209,61.5344,61.3996,61.4266,89200.0
2008-08-15 15:35:00,91.12,91.15,90.98,91.13,122000.0,61.4131,61.4333,61.3187,61.4198,122000.0
2008-08-15 15:40:00,91.14,91.5,91.11,91.49,171700.0,61.4266,61.6692,61.4063,61.6624,171700.0
2008-08-15 15:45:00,91.5,91.56,91.35,91.36,142800.0,61.6692,61.7096,61.5681,61.5748,142800.0
2008-08-15 15:50:00,91.36,91.37,91.21,91.35,146200.0,61.5748,61.5816,61.4737,61.5681,146200.0
2008-08-15 15:55:00,91.35,91.5,91.32,91.41,240400.0,61.5681,61.6692,61.5479,61.6085,240400.0
2008-08-18 09:30:00,92.05,92.73,92.0,92.69,154800.0,62.0399,62.4982,62.0062,62.4712,154800.0
2008-08-18 09:35:00,92.69,93.0,92.4,92.53,135500.0,62.4712,62.6802,62.2758,62.3634,135500.0
2008-08-18 09:40:00,92.54,92.86,92.2,92.58,132000.0,62.3701,62.5858,62.141,62.3971,132000.0
2008-08-18 09:45:00,92.57,92.76,92.51,92.66,144700.0,62.3903,62.5184,62.3499,62.451,144700.0
2008-08-18 09:50:00,92.67,92.92,92.5,92.65,71500.0,62.4577,62.6262,62.3432,62.4443,71500.0
2008-08-18 09:55:00,92.67,92.9,91.8,91.98,124700.0,62.4577,62.6128,61.8714,61.9927,124700.0
2008-08-18 10:00:00,91.97,92.3,91.96,92.24,70200.0,61.986,62.2084,61.9792,62.1679,70200.0
2008-08-18 10:05:00,92.21,92.37,91.96,92.17,92100.0,62.1477,62.2556,61.9792,62.1208,92100.0
2008-08-18 10:10:00,92.17,92.28,91.9,91.96,108700.0,62.1208,62.1949,61.9388,61.9792,108700.0
2008-08-18 10:15:00,91.93,92.22,91.88,92.15,123000.0,61.959,62.1545,61.9253,62.1073,123000.0
2008-08-18 10:20:00,92.15,92.25,91.92,92.03,69100.0,62.1073,62.1747,61.9523,62.0264,69100.0
2008-08-18 10:25:00,92.0,92.01,91.55,91.67,97600.0,62.0062,62.0129,61.7029,61.7838,97600.0
2008-08-18 10:30:00,91.69,91.76,91.5,91.61,188600.0,61.7972,61.8444,61.6692,61.7433,188600.0
2008-08-18 10:35:00,91.64,91.66,91.02,91.22,145000.0,61.7635,61.777,61.3457,61.4805,145000.0
2008-08-18 10:40:00,91.25,91.27,90.55,90.69,142700.0,61.5007,61.5142,61.0289,61.1233,142700.0
2008-08-18 10:45:00,90.73,90.93,90.5,90.61,125400.0,61.1502,61.285,60.9952,61.0693,125400.0
2008-08-18 10:50:00,90.61,90.9,90.58,90.84,81900.0,61.0693,61.2648,61.0491,61.2244,81900.0
2008-08-18 10:55:00,90.82,91.05,90.74,90.99,238400.0,61.2109,61.3659,61.157,61.3255,238400.0
2008-08-18 11:00:00,90.97,91.09,90.59,91.09,89000.0,61.312,61.3929,61.0559,61.3929,89000.0
2008-08-18 11:05:00,91.05,91.16,90.66,90.82,71600.0,61.3659,61.44,61.103,61.2109,71600.0
2008-08-18 11:10:00,90.86,90.86,90.34,90.58,129900.0,61.2378,61.2378,60.8874,61.0491,129900.0
2008-08-18 11:15:00,90.59,90.7,90.5,90.5,115500.0,61.0559,61.13,60.9952,60.9952,115500.0
2008-08-18 11:20:00,90.49,90.66,90.47,90.57,97200.0,60.9885,61.103,60.975,61.0424,97200.0
2008-08-18 11:25:00,90.57,90.67,90.44,90.6,239600.0,61.0424,61.1098,60.9548,61.0626,239600.0
2008-08-18 11:30:00,90.58,90.82,90.53,90.78,94300.0,61.0491,61.2109,61.0154,61.1839,94300.0
2008-08-18 11:35:00,90.79,91.02,90.66,90.89,109900.0,61.1907,61.3457,61.103,61.2581,109900.0
2008-08-18 11:40:00,90.91,91.02,90.72,90.91,90500.0,61.2715,61.3457,61.1435,61.2715,90500.0
2008-08-18 11:45:00,90.93,90.96,90.51,90.54,66900.0,61.285,61.3052,61.0019,61.0222,66900.0
2008-08-18 11:50:00,90.53,90.78,90.48,90.77,57400.0,61.0154,61.1839,60.9817,61.1772,57400.0
2008-08-18 11:55:00,90.8,90.95,90.76,90.89,119700.0,61.1974,61.2985,61.1704,61.2581,119700.0
2008-08-18 12:00:00,90.86,91.01,90.67,90.73,132300.0,61.2378,61.3389,61.1098,61.1502,132300.0
2008-08-18 12:05:00,90.74,91.1,90.73,90.85,99000.0,61.157,61.3996,61.1502,61.2311,99000.0
2008-08-18 12:10:00,90.89,90.96,90.67,90.84,41600.0,61.2581,61.3052,61.1098,61.2244,41600.0
2008-08-18 12:15:00,90.83,90.94,90.67,90.81,52900.0,61.2176,61.2918,61.1098,61.2041,52900.0
2008-08-18 12:20:00,90.84,90.92,90.68,90.79,69600.0,61.2244,61.2783,61.1165,61.1907,69600.0
2008-08-18 12:25:00,90.82,90.87,90.58,90.8,134300.0,61.2109,61.2446,61.0491,61.1974,134300.0
2008-08-18 12:30:00,90.8,90.93,90.64,90.85,49200.0,61.1974,61.285,61.0896,61.2311,49200.0
2008-08-18 12:35:00,90.86,91.1,90.83,91.02,85600.0,61.2378,61.3996,61.2176,61.3457,85600.0
2008-08-18 12:40:00,91.04,91.1,90.78,90.94,65600.0,61.3592,61.3996,61.1839,61.2918,65600.0
2008-08-18 12:45:00,90.88,91.04,90.77,90.86,28200.0,61.2513,61.3592,61.1772,61.2378,28200.0
2008-08-18 12:50:00,90.86,90.88,90.7,90.87,39500.0,61.2378,61.2513,61.13,61.2446,39500.0
2008-08-18 12:55:00,90.91,91.1,90.9,91.09,34800.0,61.2715,61.3996,61.2648,61.3929,34800.0
2008-08-18 13:00:00,91.06,91.07,90.68,90.8,57400.0,61.3726,61.3794,61.1165,61.1974,57400.0
2008-08-18 13:05:00,90.8,90.94,90.74,90.94,38000.0,61.1974,61.2918,61.157,61.2918,38000.0
2008-08-18 13:10:00,90.95,91.16,90.91,91.03,29300.0,61.2985,61.44,61.2715,61.3524,29300.0
2008-08-18 13:15:00,91.05,91.18,90.99,91.15,36800.0,61.3659,61.4535,61.3255,61.4333,36800.0
2008-08-18 13:20:00,91.15,91.2,90.77,90.83,48400.0,61.4333,61.467,61.1772,61.2176,48400.0
2008-08-18 13:25:00,90.87,91.09,90.84,90.98,35600.0,61.2446,61.3929,61.2244,61.3187,35600.0
2008-08-18 13:30:00,91.01,91.11,90.98,91.07,33600.0,61.3389,61.4063,61.3187,61.3794,33600.0
2008-08-18 13:35:00,91.08,91.11,90.83,90.86,54100.0,61.3861,61.4063,61.2176,61.2378,54100.0
2008-08-18 13:40:00,90.84,90.93,90.71,90.82,61000.0,61.2244,61.285,61.1367,61.2109,61000.0
2008-08-18 13:45:00,90.82,90.93,90.77,90.77,99700.0,61.2109,61.285,61.1772,61.1772,99700.0
2008-08-18 13:50:00,90.77,90.86,90.69,90.75,48300.0,61.1772,61.2378,61.1233,61.1637,48300.0
2008-08-18 13:55:00,90.76,90.76,90.51,90.51,78600.0,61.1704,61.1704,61.0019,61.0019,78600.0
2008-08-18 14:00:00,90.5,90.51,90.16,90.18,99200.0,60.9952,61.0019,60.7661,60.7795,99200.0
2008-08-18 14:05:00,90.18,90.27,90.07,90.15,51800.0,60.7795,60.8402,60.7054,60.7593,51800.0
2008-08-18 14:10:00,90.12,90.15,89.93,90.03,156500.0,60.7391,60.7593,60.611,60.6784,156500.0
2008-08-18 14:15:00,90.01,90.07,89.95,89.96,219200.0,60.665,60.7054,60.6245,60.6313,219200.0
2008-08-18 14:20:00,89.95,90.06,89.65,89.83,151200.0,60.6245,60.6987,60.4223,60.5436,151200.0
2008-08-18 14:25:00,89.84,89.92,89.58,89.62,99600.0,60.5504,60.6043,60.3751,60.4021,99600.0
2008-08-18 14:30:00,89.65,89.75,89.6,89.66,86700.0,60.4223,60.4897,60.3886,60.4291,86700.0
2008-08-18 14:35:00,89.64,89.66,89.3,89.36,190000.0,60.4156,60.4291,60.1864,60.2269,190000.0
2008-08-18 14:40:00,89.36,89.53,89.31,89.46,135600.0,60.2269,60.3414,60.1932,60.2943,135600.0
2008-08-18 14:45:00,89.47,89.81,89.45,89.7,213300.0,60.301,60.5302,60.2875,60.456,213300.0
2008-08-18 14:50:00,89.73,90.12,89.69,90.08,81400.0,60.4762,60.7391,60.4493,60.7121,81400.0
2008-08-18 14:55:00,90.06,90.06,89.95,90.03,54500.0,60.6987,60.6987,60.6245,60.6784,54500.0
2008-08-18 15:00:00,90.02,90.13,89.82,89.84,76100.0,60.6717,60.7458,60.5369,60.5504,76100.0
2008-08-18 15:05:00,89.83,89.84,89.6,89.7,112800.0,60.5436,60.5504,60.3886,60.456,112800.0
2008-08-18 15:10:00,89.69,89.85,89.65,89.83,212000.0,60.4493,60.5571,60.4223,60.5436,212000.0
2008-08-18 15:15:00,89.85,90.03,89.76,90.01,94100.0,60.5571,60.6784,60.4965,60.665,94100.0
2008-08-18 15:20:00,90.02,90.07,89.83,89.99,81800.0,60.6717,60.7054,60.5436,60.6515,81800.0
2008-08-18 15:25:00,90.0,90.08,89.94,89.96,122200.0,60.6582,60.7121,60.6178,60.6313,122200.0
2008-08-18 15:30:00,89.96,90.04,89.86,89.9,98300.0,60.6313,60.6852,60.5639,60.5908,98300.0
2008-08-18 15:35:00,89.91,90.0,89.8,89.86,136900.0,60.5976,60.6582,60.5234,60.5639,136900.0
2008-08-18 15:40:00,89.86,89.95,89.5,89.54,122700.0,60.5639,60.6245,60.3212,60.3482,122700.0
2008-08-18 15:45:00,89.54,89.55,89.28,89.38,185300.0,60.3482,60.3549,60.173,60.2404,185300.0
2008-08-18 15:50:00,89.38,89.65,89.36,89.62,196900.0,60.2404,60.4223,60.2269,60.4021,196900.0
2008-08-18 15:55:00,89.62,89.67,89.37,89.45,247800.0,60.4021,60.4358,60.2336,60.2875,247800.0
2008-08-19 09:30:00,89.0,89.97,88.86,89.65,211800.0,59.9842,60.638,59.8899,60.4223,211800.0
2008-08-19 09:35:00,89.65,90.96,89.65,90.35,231600.0,60.4223,61.3052,60.4223,60.8941,231600.0
2008-08-19 09:40:00,90.36,90.85,89.89,90.0,124300.0,60.9009,61.2311,60.5841,60.6582,124300.0
2008-08-19 09:45:00,90.0,90.36,90.0,90.16,95100.0,60.6582,60.9009,60.6582,60.7661,95100.0
2008-08-19 09:50:00,90.17,90.43,90.06,90.12,126900.0,60.7728,60.948,60.6987,60.7391,126900.0
2008-08-19 09:55:00,90.13,90.41,89.94,90.05,190300.0,60.7458,60.9346,60.6178,60.6919,190300.0
2008-08-19 10:00:00,90.06,90.17,89.87,90.07,158400.0,60.6987,60.7728,60.5706,60.7054,158400.0
2008-08-19 10:05:00,90.08,90.12,89.73,89.89,140700.0,60.7121,60.7391,60.4762,60.5841,140700.0
2008-08-19 10:10:00,89.86,89.9,89.72,89.77,89400.0,60.5639,60.5908,60.4695,60.5032,89400.0
2008-08-19 10:15:00,89.77,90.08,89.76,89.98,102900.0,60.5032,60.7121,60.4965,60.6447,102900.0
2008-08-19 10:20:00,89.98,90.23,89.86,90.01,66100.0,60.6447,60.8132,60.5639,60.665,66100.0
2008-08-19 10:25:00,90.03,90.37,90.03,90.26,128400.0,60.6784,60.9076,60.6784,60.8335,128400.0
2008-08-19 10:30:00,90.31,90.75,90.26,90.74,172000.0,60.8672,61.1637,60.8335,61.157,172000.0
2008-08-19 10:35:00,90.74,90.95,90.63,90.87,182100.0,61.157,61.2985,61.0828,61.2446,182100.0
2008-08-19 10:40:00,90.87,91.07,90.79,91.03,186300.0,61.2446,61.3794,61.1907,61.3524,186300.0
2008-08-19 10:45:00,91.06,91.25,90.94,91.03,135600.0,61.3726,61.5007,61.2918,61.3524,135600.0
2008-08-19 10:50:00,91.0,91.13,90.87,90.94,92200.0,61.3322,61.4198,61.2446,61.2918,92200.0
2008-08-19 10:55:00,90.95,91.01,90.51,90.71,82600.0,61.2985,61.3389,61.0019,61.1367,82600.0
2008-08-19 11:00:00,90.74,91.07,90.7,91.03,102100.0,61.157,61.3794,61.13,61.3524,102100.0
2008-08-19 11:05:00,91.02,91.22,90.99,91.15,95900.0,61.3457,61.4805,61.3255,61.4333,95900.0
2008-08-19 11:10:00,91.18,91.55,91.1,91.52,149400.0,61.4535,61.7029,61.3996,61.6827,149400.0
2008-08-19 11:15:00,91.52,91.71,91.41,91.45,134800.0,61.6827,61.8107,61.6085,61.6355,134800.0
2008-08-19 11:20:00,91.47,91.97,91.4,91.94,186400.0,61.649,61.986,61.6018,61.9657,186400.0
2008-08-19 11:25:00,91.94,92.13,91.85,91.98,134500.0,61.9657,62.0938,61.9051,61.9927,134500.0
2008-08-19 11:30:00,91.97,92.18,91.58,91.65,110800.0,61.986,62.1275,61.7231,61.7703,110800.0
2008-08-19 11:35:00,91.64,91.72,91.5,91.57,88700.0,61.7635,61.8175,61.6692,61.7164,88700.0
2008-08-19 11:40:00,91.56,91.95,91.53,91.9,69900.0,61.7096,61.9725,61.6894,61.9388,69900.0
2008-08-19 11:45:00,91.89,91.96,91.76,91.84,45500.0,61.932,61.9792,61.8444,61.8983,45500.0
2008-08-19 11:50:00,91.83,91.95,91.69,91.79,41400.0,61.8916,61.9725,61.7972,61.8646,41400.0
2008-08-19 11:55:00,91.8,92.13,91.63,92.08,77600.0,61.8714,62.0938,61.7568,62.0601,77600.0
2008-08-19 12:00:00,92.08,92.5,91.97,92.35,129300.0,62.0601,62.3432,61.986,62.2421,129300.0
2008-08-19 12:05:00,92.35,92.91,92.18,92.83,163100.0,62.2421,62.6195,62.1275,62.5656,163100.0
2008-08-19 12:10:00,92.88,92.93,92.66,92.84,167000.0,62.5993,62.633,62.451,62.5723,167000.0
2008-08-19 12:15:00,92.84,93.02,92.68,92.7,133800.0,62.5723,62.6936,62.4645,62.478,133800.0
2008-08-19 12:20:00,92.7,92.86,92.65,92.77,58800.0,62.478,62.5858,62.4443,62.5251,58800.0
2008-08-19 12:25:00,92.77,93.42,92.74,93.4,118300.0,62.5251,62.9632,62.5049,62.9498,118300.0
2008-08-19 12:30:00,93.41,93.44,93.25,93.33,67100.0,62.9565,62.9767,62.8487,62.9026,67100.0
2008-08-19 12:35:00,93.35,93.35,92.93,93.06,75500.0,62.9161,62.9161,62.633,62.7206,75500.0
2008-08-19 12:40:00,93.08,93.13,92.88,92.94,46200.0,62.7341,62.7678,62.5993,62.6397,46200.0
2008-08-19 12:45:00,92.94,93.08,92.65,92.75,67600.0,62.6397,62.7341,62.4443,62.5117,67600.0
2008-08-19 12:50:00,92.77,93.25,92.76,93.09,75000.0,62.5251,62.8487,62.5184,62.7408,75000.0
2008-08-19 12:55:00,93.1,93.21,92.91,93.15,56100.0,62.7476,62.8217,62.6195,62.7813,56100.0
2008-08-19 13:00:00,93.16,93.5,93.16,93.49,83500.0,62.788,63.0171,62.788,63.0104,83500.0
2008-08-19 13:05:00,93.49,93.68,93.48,93.6,118900.0,63.0104,63.1385,63.0037,63.0845,118900.0
2008-08-19 13:10:00,93.6,93.6,93.33,93.44,156400.0,63.0845,63.0845,62.9026,62.9767,156400.0
2008-08-19 13:15:00,93.42,93.45,93.24,93.29,124600.0,62.9632,62.9835,62.8419,62.8756,124600.0
2008-08-19 13:20:00,93.32,93.37,92.81,92.83,95100.0,62.8958,62.9295,62.5521,62.5656,95100.0
2008-08-19 13:25:00,92.83,92.83,92.46,92.58,87100.0,62.5656,62.5656,62.3162,62.3971,87100.0
2008-08-19 13:30:00,92.56,92.7,92.34,92.46,78600.0,62.3836,62.478,62.2353,62.3162,78600.0
2008-08-19 13:35:00,92.46,92.78,92.45,92.69,68800.0,62.3162,62.5319,62.3095,62.4712,68800.0
2008-08-19 13:40:00,92.67,93.07,92.6,93.02,113300.0,62.4577,62.7273,62.4106,62.6936,113300.0
2008-08-19 13:45:00,93.02,93.04,92.68,92.71,73400.0,62.6936,62.7071,62.4645,62.4847,73400.0
2008-08-19 13:50:00,92.71,92.87,92.6,92.75,53900.0,62.4847,62.5925,62.4106,62.5117,53900.0
2008-08-19 13:55:00,92.75,92.98,92.6,92.81,75200.0,62.5117,62.6667,62.4106,62.5521,75200.0
2008-08-19 14:00:00,92.81,92.89,92.45,92.58,95600.0,62.5521,62.606,62.3095,62.3971,95600.0
2008-08-19 14:05:00,92.59,92.61,92.39,92.4,81300.0,62.4038,62.4173,62.269,62.2758,81300.0
2008-08-19 14:10:00,92.39,92.44,92.2,92.35,80500.0,62.269,62.3027,62.141,62.2421,80500.0
2008-08-19 14:15:00,92.37,92.7,92.34,92.66,75300.0,62.2556,62.478,62.2353,62.451,75300.0
2008-08-19 14:20:00,92.65,92.67,92.23,92.25,97300.0,62.4443,62.4577,62.1612,62.1747,97300.0
2008-08-19 14:25:00,92.23,92.29,91.97,92.01,67700.0,62.1612,62.2016,61.986,62.0129,67700.0
2008-08-19 14:30:00,92.04,92.08,91.94,92.04,48400.0,62.0331,62.0601,61.9657,62.0331,48400.0
2008-08-19 14:35:00,92.04,92.17,92.0,92.03,47600.0,62.0331,62.1208,62.0062,62.0264,47600.0
2008-08-19 14:40:00,92.06,92.29,92.04,92.28,33100.0,62.0466,62.2016,62.0331,62.1949,33100.0
2008-08-19 14:45:00,92.27,92.51,92.26,92.37,83100.0,62.1882,62.3499,62.1814,62.2556,83100.0
2008-08-19 14:50:00,92.36,92.42,91.9,92.35,48700.0,62.2488,62.2893,61.9388,62.2421,48700.0
2008-08-19 14:55:00,92.33,92.4,92.23,92.3,55000.0,62.2286,62.2758,62.1612,62.2084,55000.0
2008-08-19 15:00:00,92.31,92.35,92.16,92.2,83500.0,62.2151,62.2421,62.114,62.141,83500.0
2008-08-19 15:05:00,92.18,92.43,92.09,92.13,57400.0,62.1275,62.296,62.0668,62.0938,57400.0
2008-08-19 15:10:00,92.15,92.36,92.07,92.34,51400.0,62.1073,62.2488,62.0534,62.2353,51400.0
2008-08-19 15:15:00,92.35,92.38,92.2,92.28,30900.0,62.2421,62.2623,62.141,62.1949,30900.0
2008-08-19 15:20:00,92.27,92.55,92.24,92.55,55600.0,62.1882,62.3769,62.1679,62.3769,55600.0
2008-08-19 15:25:00,92.57,92.81,92.54,92.61,91600.0,62.3903,62.5521,62.3701,62.4173,91600.0
2008-08-19 15:30:00,92.59,92.77,92.42,92.57,233900.0,62.4038,62.5251,62.2893,62.3903,233900.0
2008-08-19 15:35:00,92.58,92.78,92.44,92.7,89500.0,62.3971,62.5319,62.3027,62.478,89500.0
2008-08-19 15:40:00,92.73,92.75,92.45,92.54,98200.0,62.4982,62.5117,62.3095,62.3701,98200.0
2008-08-19 15:45:00,92.53,92.68,92.51,92.64,127500.0,62.3634,62.4645,62.3499,62.4375,127500.0
2008-08-19 15:50:00,92.65,92.85,92.63,92.75,155200.0,62.4443,62.5791,62.4308,62.5117,155200.0
2008-08-19 15:55:00,92.75,92.99,92.74,92.76,208000.0,62.5117,62.6734,62.5049,62.5184,208000.0
2008-08-20 09:30:00,93.9,95.1,93.85,94.98,288800.0,63.2867,64.0955,63.253,64.0146,288800.0
2008-08-20 09:35:00,95.0,95.17,94.39,95.12,175400.0,64.0281,64.1427,63.617,64.109,175400.0
2008-08-20 09:40:00,95.12,95.5,94.97,95.3,198700.0,64.109,64.3651,64.0079,64.2303,198700.0
2008-08-20 09:45:00,95.28,95.46,94.86,94.93,211200.0,64.2168,64.3382,63.9338,63.9809,211200.0
2008-08-20 09:50:00,94.94,95.36,94.82,95.16,139200.0,63.9877,64.2708,63.9068,64.136,139200.0
2008-08-20 09:55:00,95.15,95.34,94.95,95.34,128200.0,64.1292,64.2573,63.9944,64.2573,128200.0
2008-08-20 10:00:00,95.36,95.55,95.09,95.54,120500.0,64.2708,64.3988,64.0888,64.3921,120500.0
2008-08-20 10:05:00,95.54,95.62,95.38,95.56,110700.0,64.3921,64.446,64.2842,64.4055,110700.0
2008-08-20 10:10:00,95.56,95.65,95.33,95.53,97500.0,64.4055,64.4662,64.2505,64.3853,97500.0
2008-08-20 10:15:00,95.57,96.04,95.53,95.95,206500.0,64.4123,64.7291,64.3853,64.6684,206500.0
2008-08-20 10:20:00,95.96,96.1,95.79,96.0,138100.0,64.6751,64.7695,64.5606,64.7021,138100.0
2008-08-20 10:25:00,96.03,96.07,95.72,95.8,106200.0,64.7223,64.7493,64.5134,64.5673,106200.0
2008-08-20 10:30:00,95.76,96.06,95.5,95.5,89900.0,64.5403,64.7425,64.3651,64.3651,89900.0
2008-08-20 10:35:00,95.5,95.52,94.11,94.69,408400.0,64.3651,64.3786,63.4283,63.8192,408400.0
2008-08-20 10:40:00,94.73,95.08,94.54,95.02,162500.0,63.8461,64.082,63.7181,64.0416,162500.0
2008-08-20 10:45:00,95.06,95.42,94.91,94.92,154500.0,64.0686,64.3112,63.9675,63.9742,154500.0
2008-08-20 10:50:00,94.9,94.97,93.87,93.95,176000.0,63.9607,64.0079,63.2665,63.3204,176000.0
2008-08-20 10:55:00,93.96,94.12,93.11,93.31,221000.0,63.3272,63.435,62.7543,62.8891,221000.0
2008-08-20 11:00:00,93.32,94.31,93.14,94.31,173000.0,62.8958,63.5631,62.7745,63.5631,173000.0
2008-08-20 11:05:00,94.3,94.32,93.88,94.05,101500.0,63.5563,63.5698,63.2733,63.3878,101500.0
2008-08-20 11:10:00,94.07,94.07,93.09,93.16,168300.0,63.4013,63.4013,62.7408,62.788,168300.0
2008-08-20 11:15:00,93.18,93.64,93.14,93.61,122100.0,62.8015,63.1115,62.7745,63.0913,122100.0
2008-08-20 11:20:00,93.62,93.81,93.21,93.26,100700.0,63.098,63.2261,62.8217,62.8554,100700.0
2008-08-20 11:25:00,93.22,93.39,92.92,93.11,100000.0,62.8284,62.943,62.6262,62.7543,100000.0
2008-08-20 11:30:00,93.1,93.41,93.0,93.32,127300.0,62.7476,62.9565,62.6802,62.8958,127300.0
2008-08-20 11:35:00,93.32,93.68,93.26,93.6,93800.0,62.8958,63.1385,62.8554,63.0845,93800.0
2008-08-20 11:40:00,93.64,93.7,93.48,93.67,35800.0,63.1115,63.1519,63.0037,63.1317,35800.0
2008-08-20 11:45:00,93.69,93.93,93.62,93.81,42400.0,63.1452,63.307,63.098,63.2261,42400.0
2008-08-20 11:50:00,93.82,93.9,93.55,93.59,69600.0,63.2328,63.2867,63.0508,63.0778,69600.0
2008-08-20 11:55:00,93.6,93.85,93.4,93.66,53500.0,63.0845,63.253,62.9498,63.125,53500.0
2008-08-20 12:00:00,93.69,93.8,93.38,93.8,62500.0,63.1452,63.2193,62.9363,63.2193,62500.0
2008-08-20 12:05:00,93.77,94.2,93.71,94.2,118900.0,63.1991,63.4889,63.1587,63.4889,118900.0
2008-08-20 12:10:00,94.17,94.26,93.99,94.01,49500.0,63.4687,63.5294,63.3474,63.3609,49500.0
2008-08-20 12:15:00,94.0,94.21,93.89,94.2,42500.0,63.3541,63.4957,63.28,63.4889,42500.0
2008-08-20 12:20:00,94.18,94.31,94.03,94.2,52400.0,63.4755,63.5631,63.3744,63.4889,52400.0
2008-08-20 12:25:00,94.22,94.34,94.15,94.27,35900.0,63.5024,63.5833,63.4552,63.5361,35900.0
2008-08-20 12:30:00,94.25,94.58,94.25,94.43,47300.0,63.5226,63.745,63.5226,63.644,47300.0
2008-08-20 12:35:00,94.46,94.49,94.22,94.47,40200.0,63.6642,63.6844,63.5024,63.6709,40200.0
2008-08-20 12:40:00,94.49,94.5,94.1,94.45,39800.0,63.6844,63.6911,63.4215,63.6574,39800.0
2008-08-20 12:45:00,94.44,94.61,94.33,94.47,50100.0,63.6507,63.7653,63.5766,63.6709,50100.0
2008-08-20 12:50:00,94.5,94.51,94.16,94.18,38100.0,63.6911,63.6979,63.462,63.4755,38100.0
2008-08-20 12:55:00,94.2,94.44,94.1,94.26,33100.0,63.4889,63.6507,63.4215,63.5294,33100.0
2008-08-20 13:00:00,94.24,94.38,94.2,94.29,27300.0,63.5159,63.6103,63.4889,63.5496,27300.0
2008-08-20 13:05:00,94.29,94.29,93.84,93.84,46700.0,63.5496,63.5496,63.2463,63.2463,46700.0
2008-08-20 13:10:00,93.85,94.16,93.8,94.11,31800.0,63.253,63.462,63.2193,63.4283,31800.0
2008-08-20 13:15:00,94.13,94.35,93.96,94.19,49100.0,63.4418,63.59,63.3272,63.4822,49100.0
2008-08-20 13:20:00,94.21,94.54,94.11,94.49,42900.0,63.4957,63.7181,63.4283,63.6844,42900.0
2008-08-20 13:25:00,94.53,94.63,94.42,94.53,45700.0,63.7113,63.7787,63.6372,63.7113,45700.0
2008-08-20 13:30:00,94.55,94.68,94.51,94.57,45200.0,63.7248,63.8124,63.6979,63.7383,45200.0
2008-08-20 13:35:00,94.57,94.65,94.41,94.6,41500.0,63.7383,63.7922,63.6305,63.7585,41500.0
2008-08-20 13:40:00,94.62,94.63,94.37,94.51,35100.0,63.772,63.7787,63.6035,63.6979,35100.0
2008-08-20 13:45:00,94.53,94.98,94.49,94.94,85400.0,63.7113,64.0146,63.6844,63.9877,85400.0
2008-08-20 13:50:00,94.93,95.15,94.82,95.04,47700.0,63.9809,64.1292,63.9068,64.0551,47700.0
2008-08-20 13:55:00,95.04,95.15,94.88,94.9,48300.0,64.0551,64.1292,63.9472,63.9607,48300.0
2008-08-20 14:00:00,94.92,95.34,94.89,95.17,77500.0,63.9742,64.2573,63.954,64.1427,77500.0
2008-08-20 14:05:00,95.13,95.41,95.13,95.31,55400.0,64.1157,64.3045,64.1157,64.2371,55400.0
2008-08-20 14:10:00,95.29,95.31,95.16,95.24,81600.0,64.2236,64.2371,64.136,64.1899,81600.0
2008-08-20 14:15:00,95.25,95.28,95.12,95.26,74300.0,64.1966,64.2168,64.109,64.2034,74300.0
2008-08-20 14:20:00,95.26,95.57,95.26,95.52,116400.0,64.2034,64.4123,64.2034,64.3786,116400.0
2008-08-20 14:25:00,95.53,95.69,95.4,95.44,92100.0,64.3853,64.4932,64.2977,64.3247,92100.0
2008-08-20 14:30:00,95.43,95.56,95.25,95.36,60200.0,64.3179,64.4055,64.1966,64.2708,60200.0
2008-08-20 14:35:00,95.33,95.46,95.32,95.41,47600.0,64.2505,64.3382,64.2438,64.3045,47600.0
2008-08-20 14:40:00,95.39,95.42,95.25,95.31,38400.0,64.291,64.3112,64.1966,64.2371,38400.0
2008-08-20 14:45:00,95.3,95.6,95.25,95.54,68100.0,64.2303,64.4325,64.1966,64.3921,68100.0
2008-08-20 14:50:00,95.53,95.64,95.43,95.51,70300.0,64.3853,64.4595,64.3179,64.3719,70300.0
2008-08-20 14:55:00,95.53,95.83,95.47,95.76,113400.0,64.3853,64.5875,64.3449,64.5403,113400.0
2008-08-20 15:00:00,95.74,95.97,95.74,95.89,112500.0,64.5269,64.6819,64.5269,64.628,112500.0
2008-08-20 15:05:00,95.9,95.95,95.77,95.86,111300.0,64.6347,64.6684,64.5471,64.6077,111300.0
2008-08-20 15:10:00,95.83,95.92,95.75,95.86,82500.0,64.5875,64.6482,64.5336,64.6077,82500.0
2008-08-20 15:15:00,95.85,95.86,95.51,95.55,71800.0,64.601,64.6077,64.3719,64.3988,71800.0
2008-08-20 15:20:00,95.53,95.62,95.35,95.4,93500.0,64.3853,64.446,64.264,64.2977,93500.0
2008-08-20 15:25:00,95.4,95.59,95.32,95.55,70800.0,64.2977,64.4258,64.2438,64.3988,70800.0
2008-08-20 15:30:00,95.55,95.61,95.18,95.18,148600.0,64.3988,64.4392,64.1494,64.1494,148600.0
2008-08-20 15:35:00,95.18,95.6,95.18,95.55,130100.0,64.1494,64.4325,64.1494,64.3988,130100.0
2008-08-20 15:40:00,95.55,95.81,95.55,95.64,191400.0,64.3988,64.574,64.3988,64.4595,191400.0
2008-08-20 15:45:00,95.64,95.67,95.45,95.61,192800.0,64.4595,64.4797,64.3314,64.4392,192800.0
2008-08-20 15:50:00,95.61,95.64,95.34,95.34,181500.0,64.4392,64.4595,64.2573,64.2573,181500.0
2008-08-20 15:55:00,95.34,95.95,95.33,95.55,279900.0,64.2573,64.6684,64.2505,64.3988,279900.0
2008-08-21 09:30:00,96.86,98.22,96.85,97.65,366700.0,65.2817,66.1983,65.275,65.8142,366700.0
2008-08-21 09:35:00,97.65,98.24,97.4,97.92,405500.0,65.8142,66.2118,65.6457,65.9961,405500.0
2008-08-21 09:40:00,97.92,98.49,97.91,98.27,224000.0,65.9961,66.3803,65.9894,66.232,224000.0
2008-08-21 09:45:00,98.29,98.45,98.16,98.44,338800.0,66.2455,66.3534,66.1579,66.3466,338800.0
2008-08-21 09:50:00,98.44,98.48,98.21,98.39,355500.0,66.3466,66.3736,66.1916,66.3129,355500.0
2008-08-21 09:55:00,98.39,98.42,97.72,97.96,181000.0,66.3129,66.3331,65.8613,66.0231,181000.0
2008-08-21 10:00:00,97.96,98.14,97.78,98.07,240200.0,66.0231,66.1444,65.9018,66.0972,240200.0
2008-08-21 10:05:00,98.08,98.28,98.01,98.22,186600.0,66.104,66.2388,66.0568,66.1983,186600.0
2008-08-21 10:10:00,98.23,98.25,98.02,98.18,191100.0,66.2051,66.2186,66.0635,66.1714,191100.0
2008-08-21 10:15:00,98.19,98.37,98.12,98.16,161800.0,66.1781,66.2994,66.1309,66.1579,161800.0
2008-08-21 10:20:00,98.16,98.45,98.16,98.34,180600.0,66.1579,66.3534,66.1579,66.2792,180600.0
2008-08-21 10:25:00,98.34,98.4,98.11,98.19,235300.0,66.2792,66.3197,66.1242,66.1781,235300.0
2008-08-21 10:30:00,98.19,98.21,97.76,97.94,151500.0,66.1781,66.1916,65.8883,66.0096,151500.0
2008-08-21 10:35:00,97.94,98.17,97.58,97.85,259500.0,66.0096,66.1646,65.767,65.949,259500.0
2008-08-21 10:40:00,97.84,98.4,97.74,98.22,286400.0,65.9422,66.3197,65.8748,66.1983,286400.0
2008-08-21 10:45:00,98.18,98.7,98.18,98.56,234000.0,66.1714,66.5218,66.1714,66.4275,234000.0
2008-08-21 10:50:00,98.56,99.25,98.55,99.24,216600.0,66.4275,66.8925,66.4207,66.8858,216600.0
2008-08-21 10:55:00,99.24,99.25,98.83,98.84,127600.0,66.8858,66.8925,66.6095,66.6162,127600.0
2008-08-21 11:00:00,98.84,99.23,98.77,99.12,172000.0,66.6162,66.8791,66.569,66.8049,172000.0
2008-08-21 11:05:00,99.12,99.55,99.06,99.49,160200.0,66.8049,67.0947,66.7645,67.0543,160200.0
2008-08-21 11:10:00,99.49,99.5,99.35,99.35,101400.0,67.0543,67.061,66.9599,66.9599,101400.0
2008-08-21 11:15:00,99.35,99.43,98.93,99.16,154800.0,66.9599,67.0139,66.6769,66.8319,154800.0
2008-08-21 11:20:00,99.15,99.16,98.71,98.73,133300.0,66.8251,66.8319,66.5286,66.5421,133300.0
2008-08-21 11:25:00,98.76,98.92,98.66,98.82,157900.0,66.5623,66.6701,66.4949,66.6027,157900.0
2008-08-21 11:30:00,98.81,99.16,98.81,99.05,124800.0,66.596,66.8319,66.596,66.7577,124800.0
2008-08-21 11:35:00,99.05,99.25,98.98,99.17,66200.0,66.7577,66.8925,66.7106,66.8386,66200.0
2008-08-21 11:40:00,99.17,99.2,98.97,99.18,51900.0,66.8386,66.8588,66.7038,66.8454,51900.0
2008-08-21 11:45:00,99.2,99.47,99.12,99.35,103600.0,66.8588,67.0408,66.8049,66.9599,103600.0
2008-08-21 11:50:00,99.36,99.76,99.36,99.55,155300.0,66.9667,67.2363,66.9667,67.0947,155300.0
2008-08-21 11:55:00,99.5,99.73,99.45,99.65,99200.0,67.061,67.216,67.0273,67.1621,99200.0
2008-08-21 12:00:00,99.65,99.78,99.55,99.63,125700.0,67.1621,67.2497,67.0947,67.1486,125700.0
2008-08-21 12:05:00,99.58,99.7,99.48,99.59,89900.0,67.1149,67.1958,67.0476,67.1217,89900.0
2008-08-21 12:10:00,99.58,99.74,99.53,99.71,69200.0,67.1149,67.2228,67.0813,67.2026,69200.0
2008-08-21 12:15:00,99.72,99.74,99.58,99.71,80200.0,67.2093,67.2228,67.1149,67.2026,80200.0
2008-08-21 12:20:00,99.71,99.76,99.37,99.38,138600.0,67.2026,67.2363,66.9734,66.9802,138600.0
2008-08-21 12:25:00,99.38,99.53,99.3,99.51,85500.0,66.9802,67.0813,66.9262,67.0678,85500.0
2008-08-21 12:30:00,99.5,99.57,99.38,99.47,65200.0,67.061,67.1082,66.9802,67.0408,65200.0
2008-08-21 12:35:00,99.48,99.78,99.44,99.7,159800.0,67.0476,67.2497,67.0206,67.1958,159800.0
2008-08-21 12:40:00,99.69,99.71,99.58,99.69,127400.0,67.1891,67.2026,67.1149,67.1891,127400.0
2008-08-21 12:45:00,99.67,99.67,99.5,99.53,55100.0,67.1756,67.1756,67.061,67.0813,55100.0
2008-08-21 12:50:00,99.52,99.52,99.25,99.34,92100.0,67.0745,67.0745,66.8925,66.9532,92100.0
2008-08-21 12:55:00,99.34,99.49,99.31,99.31,84200.0,66.9532,67.0543,66.933,66.933,84200.0
2008-08-21 13:00:00,99.32,99.36,99.21,99.29,78500.0,66.9397,66.9667,66.8656,66.9195,78500.0
2008-08-21 13:05:00,99.28,99.41,99.25,99.3,73200.0,66.9128,67.0004,66.8925,66.9262,73200.0
2008-08-21 13:10:00,99.3,99.35,99.16,99.26,59600.0,66.9262,66.9599,66.8319,66.8993,59600.0
2008-08-21 13:15:00,99.25,99.32,99.09,99.26,62700.0,66.8925,66.9397,66.7847,66.8993,62700.0
2008-08-21 13:20:00,99.24,99.31,99.15,99.16,53200.0,66.8858,66.933,66.8251,66.8319,53200.0
2008-08-21 13:25:00,99.17,99.24,99.11,99.15,45900.0,66.8386,66.8858,66.7982,66.8251,45900.0
2008-08-21 13:30:00,99.18,99.18,98.94,98.94,39800.0,66.8454,66.8454,66.6836,66.6836,39800.0
2008-08-21 13:35:00,98.97,99.09,98.9,99.01,53000.0,66.7038,66.7847,66.6566,66.7308,53000.0
2008-08-21 13:40:00,99.01,99.24,99.01,99.05,65300.0,66.7308,66.8858,66.7308,66.7577,65300.0
2008-08-21 13:45:00,99.05,99.15,99.0,99.01,48200.0,66.7577,66.8251,66.724,66.7308,48200.0
2008-08-21 13:50:00,99.01,99.13,98.96,99.03,55500.0,66.7308,66.8117,66.6971,66.7443,55500.0
2008-08-21 13:55:00,99.02,99.11,98.97,99.09,56400.0,66.7375,66.7982,66.7038,66.7847,56400.0
2008-08-21 14:00:00,99.06,99.32,99.04,99.29,63600.0,66.7645,66.9397,66.751,66.9195,63600.0
2008-08-21 14:05:00,99.28,99.38,99.25,99.35,51100.0,66.9128,66.9802,66.8925,66.9599,51100.0
2008-08-21 14:10:00,99.35,99.39,99.22,99.22,130700.0,66.9599,66.9869,66.8723,66.8723,130700.0
2008-08-21 14:15:00,99.23,99.3,99.11,99.24,72300.0,66.8791,66.9262,66.7982,66.8858,72300.0
2008-08-21 14:20:00,99.28,99.34,99.19,99.21,47100.0,66.9128,66.9532,66.8521,66.8656,47100.0
2008-08-21 14:25:00,99.22,99.5,99.2,99.42,75200.0,66.8723,67.061,66.8588,67.0071,75200.0
2008-08-21 14:30:00,99.42,99.61,99.37,99.57,72300.0,67.0071,67.1352,66.9734,67.1082,72300.0
2008-08-21 14:35:00,99.58,99.61,99.48,99.5,53300.0,67.1149,67.1352,67.0476,67.061,53300.0
2008-08-21 14:40:00,99.5,99.6,99.5,99.59,46600.0,67.061,67.1284,67.061,67.1217,46600.0
2008-08-21 14:45:00,99.58,99.88,99.53,99.86,60500.0,67.1149,67.3171,67.0813,67.3037,60500.0
2008-08-21 14:50:00,99.86,99.86,99.73,99.84,46300.0,67.3037,67.3037,67.216,67.2902,46300.0
2008-08-21 14:55:00,99.84,99.99,99.84,99.95,73300.0,67.2902,67.3913,67.2902,67.3643,73300.0
2008-08-21 15:00:00,99.97,99.99,99.86,99.94,83100.0,67.3778,67.3913,67.3037,67.3576,83100.0
2008-08-21 15:05:00,99.93,99.94,99.79,99.84,99100.0,67.3508,67.3576,67.2565,67.2902,99100.0
2008-08-21 15:10:00,99.84,100.0,99.83,99.89,117100.0,67.2902,67.398,67.2834,67.3239,117100.0
2008-08-21 15:15:00,99.89,99.95,99.73,99.77,75200.0,67.3239,67.3643,67.216,67.243,75200.0
2008-08-21 15:20:00,99.76,99.79,99.51,99.56,97700.0,67.2363,67.2565,67.0678,67.1015,97700.0
2008-08-21 15:25:00,99.57,99.69,99.51,99.61,109900.0,67.1082,67.1891,67.0678,67.1352,109900.0
2008-08-21 15:30:00,99.61,99.63,99.4,99.55,117500.0,67.1352,67.1486,66.9936,67.0947,117500.0
2008-08-21 15:35:00,99.55,99.63,99.38,99.41,125000.0,67.0947,67.1486,66.9802,67.0004,125000.0
2008-08-21 15:40:00,99.4,99.51,99.3,99.33,156600.0,66.9936,67.0678,66.9262,66.9465,156600.0
2008-08-21 15:45:00,99.33,99.4,99.2,99.2,223600.0,66.9465,66.9936,66.8588,66.8588,223600.0
2008-08-21 15:50:00,99.2,99.2,98.8,98.81,238700.0,66.8588,66.8588,66.5892,66.596,238700.0
2008-08-21 15:55:00,98.81,98.94,98.74,98.85,368600.0,66.596,66.6836,66.5488,66.6229,368600.0
2008-08-22 09:30:00,98.15,98.15,97.56,97.87,139200.0,66.1512,66.1512,65.7535,65.9624,139200.0
2008-08-22 09:35:00,97.79,98.25,97.55,98.06,111200.0,65.9085,66.2186,65.7468,66.0905,111200.0
2008-08-22 09:40:00,98.04,98.22,97.5,98.1,152900.0,66.077,66.1983,65.7131,66.1175,152900.0
2008-08-22 09:45:00,98.16,98.22,97.6,97.76,109200.0,66.1579,66.1983,65.7805,65.8883,109200.0
2008-08-22 09:50:00,97.76,97.97,97.61,97.86,140600.0,65.8883,66.0298,65.7872,65.9557,140600.0
2008-08-22 09:55:00,97.86,98.02,97.62,97.92,106100.0,65.9557,66.0635,65.7939,65.9961,106100.0
2008-08-22 10:00:00,97.96,98.17,97.57,98.03,123200.0,66.0231,66.1646,65.7602,66.0703,123200.0
2008-08-22 10:05:00,98.07,98.33,97.74,98.14,108400.0,66.0972,66.2725,65.8748,66.1444,108400.0
2008-08-22 10:10:00,98.14,98.3,97.85,98.15,52700.0,66.1444,66.2523,65.949,66.1512,52700.0
2008-08-22 10:15:00,98.16,98.31,98.01,98.14,68500.0,66.1579,66.259,66.0568,66.1444,68500.0
2008-08-22 10:20:00,98.14,98.34,98.02,98.08,72300.0,66.1444,66.2792,66.0635,66.104,72300.0
2008-08-22 10:25:00,98.09,98.36,98.09,98.32,41200.0,66.1107,66.2927,66.1107,66.2657,41200.0
2008-08-22 10:30:00,98.29,98.57,98.24,98.53,62900.0,66.2455,66.4342,66.2118,66.4073,62900.0
2008-08-22 10:35:00,98.5,98.77,98.47,98.74,60500.0,66.3871,66.569,66.3668,66.5488,60500.0
2008-08-22 10:40:00,98.73,98.74,98.42,98.44,113600.0,66.5421,66.5488,66.3331,66.3466,113600.0
2008-08-22 10:45:00,98.46,98.72,98.4,98.63,62100.0,66.3601,66.5353,66.3197,66.4747,62100.0
2008-08-22 10:50:00,98.65,98.74,98.18,98.28,88600.0,66.4881,66.5488,66.1714,66.2388,88600.0
2008-08-22 10:55:00,98.28,98.32,98.0,98.0,58200.0,66.2388,66.2657,66.0501,66.0501,58200.0
2008-08-22 11:00:00,98.0,98.16,97.98,98.15,79100.0,66.0501,66.1579,66.0366,66.1512,79100.0
2008-08-22 11:05:00,98.15,98.47,98.15,98.39,44400.0,66.1512,66.3668,66.1512,66.3129,44400.0
2008-08-22 11:10:00,98.38,98.58,98.34,98.35,44800.0,66.3062,66.441,66.2792,66.286,44800.0
2008-08-22 11:15:00,98.39,98.39,98.03,98.08,37700.0,66.3129,66.3129,66.0703,66.104,37700.0
2008-08-22 11:20:00,98.1,98.19,98.0,98.01,50100.0,66.1175,66.1781,66.0501,66.0568,50100.0
2008-08-22 11:25:00,98.02,98.4,98.01,98.28,55800.0,66.0635,66.3197,66.0568,66.2388,55800.0
2008-08-22 11:30:00,98.27,98.64,98.21,98.64,45600.0,66.232,66.4814,66.1916,66.4814,45600.0
2008-08-22 11:35:00,98.62,98.67,98.45,98.63,55600.0,66.4679,66.5016,66.3534,66.4747,55600.0
2008-08-22 11:40:00,98.63,98.8,98.51,98.52,53800.0,66.4747,66.5892,66.3938,66.4005,53800.0
2008-08-22 11:45:00,98.51,98.79,98.51,98.65,30200.0,66.3938,66.5825,66.3938,66.4881,30200.0
2008-08-22 11:50:00,98.68,98.87,98.57,98.83,44900.0,66.5084,66.6364,66.4342,66.6095,44900.0
2008-08-22 11:55:00,98.83,99.05,98.8,98.84,63100.0,66.6095,66.7577,66.5892,66.6162,63100.0
2008-08-22 12:00:00,98.83,99.04,98.72,98.9,60700.0,66.6095,66.751,66.5353,66.6566,60700.0
2008-08-22 12:05:00,98.86,98.94,98.52,98.52,43700.0,66.6297,66.6836,66.4005,66.4005,43700.0
2008-08-22 12:10:00,98.53,98.7,98.42,98.64,30400.0,66.4073,66.5218,66.3331,66.4814,30400.0
2008-08-22 12:15:00,98.61,98.61,98.45,98.54,30600.0,66.4612,66.4612,66.3534,66.414,30600.0
2008-08-22 12:20:00,98.51,98.54,98.27,98.3,45000.0,66.3938,66.414,66.232,66.2523,45000.0
2008-08-22 12:25:00,98.31,98.39,98.14,98.24,49500.0,66.259,66.3129,66.1444,66.2118,49500.0
2008-08-22 12:30:00,98.22,98.34,98.16,98.3,46300.0,66.1983,66.2792,66.1579,66.2523,46300.0
2008-08-22 12:35:00,98.25,98.37,98.0,98.32,81000.0,66.2186,66.2994,66.0501,66.2657,81000.0
2008-08-22 12:40:00,98.36,98.41,98.2,98.35,34000.0,66.2927,66.3264,66.1849,66.286,34000.0
2008-08-22 12:45:00,98.36,98.58,98.35,98.49,40500.0,66.2927,66.441,66.286,66.3803,40500.0
2008-08-22 12:50:00,98.45,98.46,98.2,98.33,30000.0,66.3534,66.3601,66.1849,66.2725,30000.0
2008-08-22 12:55:00,98.32,98.62,98.32,98.41,47900.0,66.2657,66.4679,66.2657,66.3264,47900.0
2008-08-22 13:00:00,98.33,98.38,98.01,98.05,57000.0,66.2725,66.3062,66.0568,66.0838,57000.0
2008-08-22 13:05:00,98.05,98.26,98.0,98.07,42900.0,66.0838,66.2253,66.0501,66.0972,42900.0
2008-08-22 13:10:00,98.07,98.28,97.97,98.22,60400.0,66.0972,66.2388,66.0298,66.1983,60400.0
2008-08-22 13:15:00,98.22,98.23,97.72,97.76,67400.0,66.1983,66.2051,65.8613,65.8883,67400.0
2008-08-22 13:20:00,97.78,97.84,97.53,97.58,61200.0,65.9018,65.9422,65.7333,65.767,61200.0
2008-08-22 13:25:00,97.58,97.74,97.49,97.57,54700.0,65.767,65.8748,65.7063,65.7602,54700.0
2008-08-22 13:30:00,97.57,98.07,97.51,97.99,58000.0,65.7602,66.0972,65.7198,66.0433,58000.0
2008-08-22 13:35:00,97.97,98.05,97.7,97.86,72100.0,66.0298,66.0838,65.8479,65.9557,72100.0
2008-08-22 13:40:00,97.86,97.88,97.71,97.82,87200.0,65.9557,65.9692,65.8546,65.9287,87200.0
2008-08-22 13:45:00,97.84,97.91,97.75,97.84,63400.0,65.9422,65.9894,65.8816,65.9422,63400.0
2008-08-22 13:50:00,97.82,97.91,97.57,97.68,77200.0,65.9287,65.9894,65.7602,65.8344,77200.0
2008-08-22 13:55:00,97.68,97.68,97.37,97.46,120400.0,65.8344,65.8344,65.6255,65.6861,120400.0
2008-08-22 14:00:00,97.47,97.66,97.43,97.59,72900.0,65.6929,65.8209,65.6659,65.7737,72900.0
2008-08-22 14:05:00,97.56,97.6,97.23,97.46,133400.0,65.7535,65.7805,65.5311,65.6861,133400.0
2008-08-22 14:10:00,97.45,97.45,97.22,97.24,60400.0,65.6794,65.6794,65.5244,65.5378,60400.0
2008-08-22 14:15:00,97.25,97.4,97.21,97.33,63800.0,65.5446,65.6457,65.5176,65.5985,63800.0
2008-08-22 14:20:00,97.28,97.35,96.95,97.22,54700.0,65.5648,65.612,65.3424,65.5244,54700.0
2008-08-22 14:25:00,97.22,97.45,97.13,97.18,47600.0,65.5244,65.6794,65.4637,65.4974,47600.0
2008-08-22 14:30:00,97.16,97.24,97.04,97.24,51600.0,65.4839,65.5378,65.403,65.5378,51600.0
2008-08-22 14:35:00,97.23,97.38,97.15,97.25,36800.0,65.5311,65.6322,65.4772,65.5446,36800.0
2008-08-22 14:40:00,97.28,97.5,97.25,97.39,67100.0,65.5648,65.7131,65.5446,65.6389,67100.0
2008-08-22 14:45:00,97.38,97.4,97.28,97.28,42700.0,65.6322,65.6457,65.5648,65.5648,42700.0
2008-08-22 14:50:00,97.28,97.3,97.04,97.09,36500.0,65.5648,65.5783,65.403,65.4367,36500.0
2008-08-22 14:55:00,97.09,97.11,96.89,96.94,74500.0,65.4367,65.4502,65.3019,65.3356,74500.0
2008-08-22 15:00:00,96.95,96.95,96.71,96.79,67700.0,65.3424,65.3424,65.1806,65.2345,67700.0
2008-08-22 15:05:00,96.79,96.93,96.74,96.92,55500.0,65.2345,65.3289,65.2008,65.3222,55500.0
2008-08-22 15:10:00,96.92,97.34,96.87,97.25,123000.0,65.3222,65.6052,65.2885,65.5446,123000.0
2008-08-22 15:15:00,97.23,97.26,96.87,96.92,97600.0,65.5311,65.5513,65.2885,65.3222,97600.0
2008-08-22 15:20:00,96.92,97.01,96.79,96.95,51400.0,65.3222,65.3828,65.2345,65.3424,51400.0
2008-08-22 15:25:00,96.95,96.96,96.87,96.91,54300.0,65.3424,65.3491,65.2885,65.3154,54300.0
2008-08-22 15:30:00,96.93,97.34,96.9,97.34,87400.0,65.3289,65.6052,65.3087,65.6052,87400.0
2008-08-22 15:35:00,97.3,97.48,97.19,97.34,90300.0,65.5783,65.6996,65.5041,65.6052,90300.0
2008-08-22 15:40:00,97.34,97.41,97.22,97.33,80600.0,65.6052,65.6524,65.5244,65.5985,80600.0
2008-08-22 15:45:00,97.32,97.45,97.28,97.31,96400.0,65.5918,65.6794,65.5648,65.585,96400.0
2008-08-22 15:50:00,97.31,97.69,97.24,97.59,178000.0,65.585,65.8411,65.5378,65.7737,178000.0
2008-08-22 15:55:00,97.59,97.59,97.29,97.39,217500.0,65.7737,65.7737,65.5715,65.6389,217500.0
2008-08-25 09:30:00,97.33,97.48,96.2,97.46,141200.0,65.5985,65.6996,64.8369,65.6861,141200.0
2008-08-25 09:35:00,97.42,97.75,97.19,97.68,90600.0,65.6592,65.8816,65.5041,65.8344,90600.0
2008-08-25 09:40:00,97.67,97.95,97.51,97.78,93800.0,65.8276,66.0164,65.7198,65.9018,93800.0
2008-08-25 09:45:00,97.78,98.19,97.71,98.19,72500.0,65.9018,66.1781,65.8546,66.1781,72500.0
2008-08-25 09:50:00,98.14,98.29,97.77,97.78,68200.0,66.1444,66.2455,65.895,65.9018,68200.0
2008-08-25 09:55:00,97.78,98.05,97.7,97.9,72000.0,65.9018,66.0838,65.8479,65.9827,72000.0
2008-08-25 10:00:00,97.93,98.1,97.53,98.05,113000.0,66.0029,66.1175,65.7333,66.0838,113000.0
2008-08-25 10:05:00,98.08,98.09,97.55,97.61,96800.0,66.104,66.1107,65.7468,65.7872,96800.0
2008-08-25 10:10:00,97.61,97.65,97.25,97.33,62100.0,65.7872,65.8142,65.5446,65.5985,62100.0
2008-08-25 10:15:00,97.4,97.5,97.17,97.38,50500.0,65.6457,65.7131,65.4907,65.6322,50500.0
2008-08-25 10:20:00,97.41,97.41,96.78,96.97,64200.0,65.6524,65.6524,65.2278,65.3559,64200.0
2008-08-25 10:25:00,97.01,97.01,96.56,96.75,58300.0,65.3828,65.3828,65.0795,65.2076,58300.0
2008-08-25 10:30:00,96.72,96.97,96.45,96.46,81900.0,65.1874,65.3559,65.0054,65.0121,81900.0
2008-08-25 10:35:00,96.5,96.64,96.2,96.43,150300.0,65.0391,65.1334,64.8369,64.9919,150300.0
2008-08-25 10:40:00,96.43,96.7,96.33,96.59,103200.0,64.9919,65.1739,64.9245,65.0997,103200.0
2008-08-25 10:45:00,96.59,96.82,96.56,96.62,57000.0,65.0997,65.2548,65.0795,65.12,57000.0
2008-08-25 10:50:00,96.66,96.76,96.59,96.71,54200.0,65.1469,65.2143,65.0997,65.1806,54200.0
2008-08-25 10:55:00,96.73,96.75,96.53,96.65,72500.0,65.1941,65.2076,65.0593,65.1402,72500.0
2008-08-25 11:00:00,96.65,97.09,96.64,96.91,62400.0,65.1402,65.4367,65.1334,65.3154,62400.0
2008-08-25 11:05:00,96.94,96.98,96.59,96.76,49500.0,65.3356,65.3626,65.0997,65.2143,49500.0
2008-08-25 11:10:00,96.76,96.81,96.54,96.71,58500.0,65.2143,65.248,65.066,65.1806,58500.0
2008-08-25 11:15:00,96.71,96.94,96.71,96.94,22500.0,65.1806,65.3356,65.1806,65.3356,22500.0
2008-08-25 11:20:00,96.92,97.37,96.73,97.19,47600.0,65.3222,65.6255,65.1941,65.5041,47600.0
2008-08-25 11:25:00,97.2,97.39,97.11,97.11,57900.0,65.5109,65.6389,65.4502,65.4502,57900.0
2008-08-25 11:30:00,97.11,97.31,97.0,97.24,39900.0,65.4502,65.585,65.3761,65.5378,39900.0
2008-08-25 11:35:00,97.22,97.46,97.18,97.4,31300.0,65.5244,65.6861,65.4974,65.6457,31300.0
2008-08-25 11:40:00,97.41,97.46,97.27,97.38,25400.0,65.6524,65.6861,65.5581,65.6322,25400.0
2008-08-25 11:45:00,97.37,97.44,97.13,97.18,30100.0,65.6255,65.6726,65.4637,65.4974,30100.0
2008-08-25 11:50:00,97.19,97.22,97.07,97.12,23400.0,65.5041,65.5244,65.4233,65.457,23400.0
2008-08-25 11:55:00,97.15,97.41,96.93,97.07,59900.0,65.4772,65.6524,65.3289,65.4233,59900.0
2008-08-25 12:00:00,97.02,97.14,96.83,96.84,47500.0,65.3896,65.4704,65.2615,65.2682,47500.0
2008-08-25 12:05:00,96.84,96.84,96.6,96.66,76600.0,65.2682,65.2682,65.1065,65.1469,76600.0
2008-08-25 12:10:00,96.68,96.86,96.62,96.85,45100.0,65.1604,65.2817,65.12,65.275,45100.0
2008-08-25 12:15:00,96.87,96.96,96.66,96.7,50400.0,65.2885,65.3491,65.1469,65.1739,50400.0
2008-08-25 12:20:00,96.7,96.99,96.65,96.95,39500.0,65.1739,65.3693,65.1402,65.3424,39500.0
2008-08-25 12:25:00,96.98,97.1,96.88,97.06,46100.0,65.3626,65.4435,65.2952,65.4165,46100.0
2008-08-25 12:30:00,97.04,97.04,96.61,96.7,53200.0,65.403,65.403,65.1132,65.1739,53200.0
2008-08-25 12:35:00,96.69,96.7,96.24,96.28,94800.0,65.1671,65.1739,64.8639,64.8908,94800.0
2008-08-25 12:40:00,96.27,96.3,96.17,96.18,41600.0,64.8841,64.9043,64.8167,64.8234,41600.0
2008-08-25 12:45:00,96.22,96.44,96.19,96.38,41400.0,64.8504,64.9987,64.8302,64.9582,41400.0
2008-08-25 12:50:00,96.37,96.44,96.11,96.2,29900.0,64.9515,64.9987,64.7762,64.8369,29900.0
2008-08-25 12:55:00,96.18,96.22,95.86,95.88,56600.0,64.8234,64.8504,64.6077,64.6212,56600.0
2008-08-25 13:00:00,95.88,96.01,95.85,95.9,47600.0,64.6212,64.7088,64.601,64.6347,47600.0
2008-08-25 13:05:00,95.93,95.96,95.75,95.76,45500.0,64.6549,64.6751,64.5336,64.5403,45500.0
2008-08-25 13:10:00,95.77,96.12,95.72,96.04,50500.0,64.5471,64.783,64.5134,64.7291,50500.0
2008-08-25 13:15:00,96.06,96.3,96.06,96.25,51200.0,64.7425,64.9043,64.7425,64.8706,51200.0
2008-08-25 13:20:00,96.25,96.26,95.96,96.07,38300.0,64.8706,64.8773,64.6751,64.7493,38300.0
2008-08-25 13:25:00,96.06,96.22,96.0,96.22,40400.0,64.7425,64.8504,64.7021,64.8504,40400.0
2008-08-25 13:30:00,96.19,96.47,96.19,96.44,35800.0,64.8302,65.0189,64.8302,64.9987,35800.0
2008-08-25 13:35:00,96.44,96.5,96.28,96.3,20300.0,64.9987,65.0391,64.8908,64.9043,20300.0
2008-08-25 13:40:00,96.3,96.34,96.13,96.23,37600.0,64.9043,64.9313,64.7897,64.8571,37600.0
2008-08-25 13:45:00,96.24,96.32,96.1,96.2,38200.0,64.8639,64.9178,64.7695,64.8369,38200.0
2008-08-25 13:50:00,96.22,96.4,96.2,96.29,28800.0,64.8504,64.9717,64.8369,64.8976,28800.0
2008-08-25 13:55:00,96.26,96.38,96.24,96.35,29500.0,64.8773,64.9582,64.8639,64.938,29500.0
2008-08-25 14:00:00,96.32,96.37,96.08,96.16,24700.0,64.9178,64.9515,64.756,64.8099,24700.0
2008-08-25 14:05:00,96.15,96.25,96.08,96.15,21700.0,64.8032,64.8706,64.756,64.8032,21700.0
2008-08-25 14:10:00,96.14,96.25,96.11,96.14,21700.0,64.7965,64.8706,64.7762,64.7965,21700.0
2008-08-25 14:15:00,96.16,96.16,96.03,96.09,26400.0,64.8099,64.8099,64.7223,64.7628,26400.0
2008-08-25 14:20:00,96.06,96.15,95.93,96.01,40100.0,64.7425,64.8032,64.6549,64.7088,40100.0
2008-08-25 14:25:00,96.0,96.49,95.98,96.41,65500.0,64.7021,65.0324,64.6886,64.9784,65500.0
2008-08-25 14:30:00,96.41,96.71,96.37,96.44,55000.0,64.9784,65.1806,64.9515,64.9987,55000.0
2008-08-25 14:35:00,96.44,96.57,96.43,96.55,13600.0,64.9987,65.0863,64.9919,65.0728,13600.0
2008-08-25 14:40:00,96.55,96.55,96.41,96.43,24000.0,65.0728,65.0728,64.9784,64.9919,24000.0
2008-08-25 14:45:00,96.45,96.64,96.45,96.61,28000.0,65.0054,65.1334,65.0054,65.1132,28000.0
2008-08-25 14:50:00,96.61,96.84,96.61,96.79,17800.0,65.1132,65.2682,65.1132,65.2345,17800.0
2008-08-25 14:55:00,96.8,96.8,96.25,96.28,43000.0,65.2413,65.2413,64.8706,64.8908,43000.0
2008-08-25 15:00:00,96.31,96.55,96.3,96.5,31100.0,64.911,65.0728,64.9043,65.0391,31100.0
2008-08-25 15:05:00,96.51,96.71,96.5,96.71,37300.0,65.0458,65.1806,65.0391,65.1806,37300.0
2008-08-25 15:10:00,96.72,96.79,96.64,96.67,63000.0,65.1874,65.2345,65.1334,65.1537,63000.0
2008-08-25 15:15:00,96.68,96.69,96.51,96.56,46800.0,65.1604,65.1671,65.0458,65.0795,46800.0
2008-08-25 15:20:00,96.54,96.62,96.48,96.56,47200.0,65.066,65.12,65.0256,65.0795,47200.0
2008-08-25 15:25:00,96.57,96.8,96.55,96.75,57300.0,65.0863,65.2413,65.0728,65.2076,57300.0
2008-08-25 15:30:00,96.75,96.79,96.71,96.73,55800.0,65.2076,65.2345,65.1806,65.1941,55800.0
2008-08-25 15:35:00,96.72,96.73,96.51,96.6,47100.0,65.1874,65.1941,65.0458,65.1065,47100.0
2008-08-25 15:40:00,96.57,96.58,96.16,96.22,103700.0,65.0863,65.093,64.8099,64.8504,103700.0
2008-08-25 15:45:00,96.21,96.53,96.12,96.53,117600.0,64.8436,65.0593,64.783,65.0593,117600.0
2008-08-25 15:50:00,96.53,96.57,96.38,96.44,125100.0,65.0593,65.0863,64.9582,64.9987,125100.0
2008-08-25 15:55:00,96.44,96.5,95.96,96.23,277800.0,64.9987,65.0391,64.6751,64.8571,277800.0
2008-08-26 09:30:00,97.22,97.71,97.15,97.55,171200.0,65.5244,65.8546,65.4772,65.7468,171200.0
2008-08-26 09:35:00,97.58,98.16,97.39,97.91,138400.0,65.767,66.1579,65.6389,65.9894,138400.0
2008-08-26 09:40:00,97.91,98.19,97.73,98.12,114100.0,65.9894,66.1781,65.8681,66.1309,114100.0
2008-08-26 09:45:00,98.12,98.46,98.02,98.26,147300.0,66.1309,66.3601,66.0635,66.2253,147300.0
2008-08-26 09:50:00,98.24,98.31,98.07,98.2,124100.0,66.2118,66.259,66.0972,66.1849,124100.0
2008-08-26 09:55:00,98.2,98.26,98.02,98.1,146700.0,66.1849,66.2253,66.0635,66.1175,146700.0
2008-08-26 10:00:00,98.13,98.58,98.03,98.54,132000.0,66.1377,66.441,66.0703,66.414,132000.0
2008-08-26 10:05:00,98.53,98.81,98.4,98.7,116400.0,66.4073,66.596,66.3197,66.5218,116400.0
2008-08-26 10:10:00,98.72,98.79,98.38,98.43,176400.0,66.5353,66.5825,66.3062,66.3399,176400.0
2008-08-26 10:15:00,98.47,98.64,98.44,98.62,55600.0,66.3668,66.4814,66.3466,66.4679,55600.0
2008-08-26 10:20:00,98.61,98.67,98.44,98.59,102800.0,66.4612,66.5016,66.3466,66.4477,102800.0
2008-08-26 10:25:00,98.56,98.75,98.5,98.53,97900.0,66.4275,66.5555,66.3871,66.4073,97900.0
2008-08-26 10:30:00,98.53,98.59,98.11,98.13,70900.0,66.4073,66.4477,66.1242,66.1377,70900.0
2008-08-26 10:35:00,98.13,98.3,97.98,98.27,93800.0,66.1377,66.2523,66.0366,66.232,93800.0
2008-08-26 10:40:00,98.27,98.45,98.09,98.44,89100.0,66.232,66.3534,66.1107,66.3466,89100.0
2008-08-26 10:45:00,98.39,98.64,98.13,98.28,85700.0,66.3129,66.4814,66.1377,66.2388,85700.0
2008-08-26 10:50:00,98.29,98.29,98.0,98.02,53300.0,66.2455,66.2455,66.0501,66.0635,53300.0
2008-08-26 10:55:00,98.01,98.08,97.85,97.88,153900.0,66.0568,66.104,65.949,65.9692,153900.0
2008-08-26 11:00:00,97.88,98.08,97.76,98.03,58500.0,65.9692,66.104,65.8883,66.0703,58500.0
2008-08-26 11:05:00,98.06,98.3,98.06,98.18,49500.0,66.0905,66.2523,66.0905,66.1714,49500.0
2008-08-26 11:10:00,98.2,98.26,98.01,98.04,45500.0,66.1849,66.2253,66.0568,66.077,45500.0
2008-08-26 11:15:00,98.07,98.31,97.96,98.21,63500.0,66.0972,66.259,66.0231,66.1916,63500.0
2008-08-26 11:20:00,98.21,98.26,98.07,98.13,48400.0,66.1916,66.2253,66.0972,66.1377,48400.0
2008-08-26 11:25:00,98.12,98.16,98.02,98.13,45900.0,66.1309,66.1579,66.0635,66.1377,45900.0
2008-08-26 11:30:00,98.12,98.2,98.01,98.03,63800.0,66.1309,66.1849,66.0568,66.0703,63800.0
2008-08-26 11:35:00,98.01,98.01,97.52,97.52,59100.0,66.0568,66.0568,65.7266,65.7266,59100.0
2008-08-26 11:40:00,97.52,97.74,97.48,97.65,51600.0,65.7266,65.8748,65.6996,65.8142,51600.0
2008-08-26 11:45:00,97.66,97.66,97.37,97.41,31200.0,65.8209,65.8209,65.6255,65.6524,31200.0
2008-08-26 11:50:00,97.41,97.46,96.85,96.86,58200.0,65.6524,65.6861,65.275,65.2817,58200.0
2008-08-26 11:55:00,96.88,97.2,96.87,97.2,42400.0,65.2952,65.5109,65.2885,65.5109,42400.0
2008-08-26 12:00:00,97.21,97.72,97.15,97.7,64800.0,65.5176,65.8613,65.4772,65.8479,64800.0
2008-08-26 12:05:00,97.67,97.96,97.64,97.72,52300.0,65.8276,66.0231,65.8074,65.8613,52300.0
2008-08-26 12:10:00,97.73,97.79,97.56,97.76,31900.0,65.8681,65.9085,65.7535,65.8883,31900.0
2008-08-26 12:15:00,97.79,97.94,97.51,97.53,41300.0,65.9085,66.0096,65.7198,65.7333,41300.0
2008-08-26 12:20:00,97.53,97.85,97.42,97.85,41800.0,65.7333,65.949,65.6592,65.949,41800.0
2008-08-26 12:25:00,97.85,98.06,97.82,98.03,40400.0,65.949,66.0905,65.9287,66.0703,40400.0
2008-08-26 12:30:00,98.07,98.1,97.9,97.96,31500.0,66.0972,66.1175,65.9827,66.0231,31500.0
2008-08-26 12:35:00,97.94,98.01,97.65,97.69,30100.0,66.0096,66.0568,65.8142,65.8411,30100.0
2008-08-26 12:40:00,97.71,97.77,97.46,97.48,34900.0,65.8546,65.895,65.6861,65.6996,34900.0
2008-08-26 12:45:00,97.45,97.77,97.44,97.65,49400.0,65.6794,65.895,65.6726,65.8142,49400.0
2008-08-26 12:50:00,97.68,97.78,97.56,97.69,32200.0,65.8344,65.9018,65.7535,65.8411,32200.0
2008-08-26 12:55:00,97.7,97.77,97.52,97.54,28900.0,65.8479,65.895,65.7266,65.74,28900.0
2008-08-26 13:00:00,97.56,97.68,97.45,97.62,32600.0,65.7535,65.8344,65.6794,65.7939,32600.0
2008-08-26 13:05:00,97.64,97.71,97.57,97.58,22900.0,65.8074,65.8546,65.7602,65.767,22900.0
2008-08-26 13:10:00,97.59,97.65,97.3,97.32,41600.0,65.7737,65.8142,65.5783,65.5918,41600.0
2008-08-26 13:15:00,97.34,97.55,97.25,97.53,25600.0,65.6052,65.7468,65.5446,65.7333,25600.0
2008-08-26 13:20:00,97.56,97.7,97.51,97.65,17500.0,65.7535,65.8479,65.7198,65.8142,17500.0
2008-08-26 13:25:00,97.67,97.78,97.65,97.72,15500.0,65.8276,65.9018,65.8142,65.8613,15500.0
2008-08-26 13:30:00,97.69,97.89,97.51,97.89,46100.0,65.8411,65.9759,65.7198,65.9759,46100.0
2008-08-26 13:35:00,97.91,98.05,97.84,98.05,24300.0,65.9894,66.0838,65.9422,66.0838,24300.0
2008-08-26 13:40:00,98.02,98.28,98.01,98.27,38600.0,66.0635,66.2388,66.0568,66.232,38600.0
2008-08-26 13:45:00,98.25,98.32,98.18,98.3,18300.0,66.2186,66.2657,66.1714,66.2523,18300.0
2008-08-26 13:50:00,98.3,98.5,98.27,98.3,63700.0,66.2523,66.3871,66.232,66.2523,63700.0
2008-08-26 13:55:00,98.3,98.33,98.13,98.24,27300.0,66.2523,66.2725,66.1377,66.2118,27300.0
2008-08-26 14:00:00,98.24,98.24,97.99,98.18,34800.0,66.2118,66.2118,66.0433,66.1714,34800.0
2008-08-26 14:05:00,98.18,98.24,98.07,98.19,45600.0,66.1714,66.2118,66.0972,66.1781,45600.0
2008-08-26 14:10:00,98.21,98.28,98.12,98.17,42200.0,66.1916,66.2388,66.1309,66.1646,42200.0
2008-08-26 14:15:00,98.19,98.28,98.07,98.19,42300.0,66.1781,66.2388,66.0972,66.1781,42300.0
2008-08-26 14:20:00,98.18,98.25,98.1,98.13,34400.0,66.1714,66.2186,66.1175,66.1377,34400.0
2008-08-26 14:25:00,98.16,98.27,98.13,98.17,35000.0,66.1579,66.232,66.1377,66.1646,35000.0
2008-08-26 14:30:00,98.16,98.16,98.0,98.12,26700.0,66.1579,66.1579,66.0501,66.1309,26700.0
2008-08-26 14:35:00,98.12,98.12,97.97,97.99,20300.0,66.1309,66.1309,66.0298,66.0433,20300.0
2008-08-26 14:40:00,98.0,98.0,97.87,97.87,62400.0,66.0501,66.0501,65.9624,65.9624,62400.0
2008-08-26 14:45:00,97.89,97.98,97.86,97.91,39500.0,65.9759,66.0366,65.9557,65.9894,39500.0
2008-08-26 14:50:00,97.91,98.04,97.84,97.85,51600.0,65.9894,66.077,65.9422,65.949,51600.0
2008-08-26 14:55:00,97.86,97.88,97.73,97.74,23300.0,65.9557,65.9692,65.8681,65.8748,23300.0
2008-08-26 15:00:00,97.75,97.79,97.64,97.76,36000.0,65.8816,65.9085,65.8074,65.8883,36000.0
2008-08-26 15:05:00,97.76,97.9,97.66,97.71,53600.0,65.8883,65.9827,65.8209,65.8546,53600.0
2008-08-26 15:10:00,97.71,97.84,97.67,97.75,58500.0,65.8546,65.9422,65.8276,65.8816,58500.0
2008-08-26 15:15:00,97.76,97.84,97.75,97.83,36800.0,65.8883,65.9422,65.8816,65.9355,36800.0
2008-08-26 15:20:00,97.81,97.95,97.8,97.89,71600.0,65.922,66.0164,65.9153,65.9759,71600.0
2008-08-26 15:25:00,97.89,97.92,97.74,97.8,53900.0,65.9759,65.9961,65.8748,65.9153,53900.0
2008-08-26 15:30:00,97.8,97.83,97.57,97.63,64300.0,65.9153,65.9355,65.7602,65.8007,64300.0
2008-08-26 15:35:00,97.62,97.93,97.62,97.88,67400.0,65.7939,66.0029,65.7939,65.9692,67400.0
2008-08-26 15:40:00,97.89,98.18,97.89,98.02,144700.0,65.9759,66.1714,65.9759,66.0635,144700.0
2008-08-26 15:45:00,98.01,98.06,97.91,97.91,130700.0,66.0568,66.0905,65.9894,65.9894,130700.0
2008-08-26 15:50:00,97.91,97.95,97.75,97.75,161300.0,65.9894,66.0164,65.8816,65.8816,161300.0
2008-08-26 15:55:00,97.76,98.02,97.65,97.98,217800.0,65.8883,66.0635,65.8142,66.0366,217800.0
2008-08-27 09:30:00,98.89,99.32,97.96,98.43,289300.0,66.6499,66.9397,66.0231,66.3399,289300.0
2008-08-27 09:35:00,98.43,98.57,97.66,98.05,207900.0,66.3399,66.4342,65.8209,66.0838,207900.0
2008-08-27 09:40:00,98.05,98.74,97.97,98.6,168200.0,66.0838,66.5488,66.0298,66.4544,168200.0
2008-08-27 09:45:00,98.6,98.6,98.1,98.27,130000.0,66.4544,66.4544,66.1175,66.232,130000.0
2008-08-27 09:50:00,98.27,98.35,98.05,98.11,88500.0,66.232,66.286,66.0838,66.1242,88500.0
2008-08-27 09:55:00,98.12,98.25,98.01,98.13,86800.0,66.1309,66.2186,66.0568,66.1377,86800.0
2008-08-27 10:00:00,98.16,98.27,98.07,98.21,67700.0,66.1579,66.232,66.0972,66.1916,67700.0
2008-08-27 10:05:00,98.23,98.3,98.2,98.27,68600.0,66.2051,66.2523,66.1849,66.232,68600.0
2008-08-27 10:10:00,98.26,98.45,98.26,98.42,86600.0,66.2253,66.3534,66.2253,66.3331,86600.0
2008-08-27 10:15:00,98.4,98.42,98.26,98.31,86600.0,66.3197,66.3331,66.2253,66.259,86600.0
2008-08-27 10:20:00,98.31,98.39,98.03,98.08,163500.0,66.259,66.3129,66.0703,66.104,163500.0
2008-08-27 10:25:00,98.09,98.31,98.09,98.2,106200.0,66.1107,66.259,66.1107,66.1849,106200.0
2008-08-27 10:30:00,98.2,98.27,98.0,98.04,116900.0,66.1849,66.232,66.0501,66.077,116900.0
2008-08-27 10:35:00,98.05,98.61,98.01,98.22,216300.0,66.0838,66.4612,66.0568,66.1983,216300.0
2008-08-27 10:40:00,98.18,98.42,98.11,98.3,86400.0,66.1714,66.3331,66.1242,66.2523,86400.0
2008-08-27 10:45:00,98.3,98.62,98.27,98.55,87700.0,66.2523,66.4679,66.232,66.4207,87700.0
2008-08-27 10:50:00,98.53,98.64,98.47,98.53,69600.0,66.4073,66.4814,66.3668,66.4073,69600.0
2008-08-27 10:55:00,98.53,98.57,98.26,98.28,56900.0,66.4073,66.4342,66.2253,66.2388,56900.0
2008-08-27 11:00:00,98.27,98.34,98.04,98.2,61200.0,66.232,66.2792,66.077,66.1849,61200.0
2008-08-27 11:05:00,98.19,98.19,97.79,97.85,135800.0,66.1781,66.1781,65.9085,65.949,135800.0
2008-08-27 11:10:00,97.83,98.27,97.82,98.24,57000.0,65.9355,66.232,65.9287,66.2118,57000.0
2008-08-27 11:15:00,98.26,98.32,98.2,98.26,55800.0,66.2253,66.2657,66.1849,66.2253,55800.0
2008-08-27 11:20:00,98.25,98.28,97.7,97.76,103600.0,66.2186,66.2388,65.8479,65.8883,103600.0
2008-08-27 11:25:00,97.76,98.25,97.58,97.6,196300.0,65.8883,66.2186,65.767,65.7805,196300.0
2008-08-27 11:30:00,97.59,97.91,97.57,97.8,66000.0,65.7737,65.9894,65.7602,65.9153,66000.0
2008-08-27 11:35:00,97.8,97.88,97.54,97.8,124700.0,65.9153,65.9692,65.74,65.9153,124700.0
2008-08-27 11:40:00,97.79,97.86,97.65,97.7,52900.0,65.9085,65.9557,65.8142,65.8479,52900.0
2008-08-27 11:45:00,97.66,97.78,97.61,97.7,67200.0,65.8209,65.9018,65.7872,65.8479,67200.0
2008-08-27 11:50:00,97.71,97.73,97.54,97.65,57100.0,65.8546,65.8681,65.74,65.8142,57100.0
2008-08-27 11:55:00,97.64,97.65,97.52,97.54,48000.0,65.8074,65.8142,65.7266,65.74,48000.0
2008-08-27 12:00:00,97.54,97.74,97.46,97.72,86500.0,65.74,65.8748,65.6861,65.8613,86500.0
2008-08-27 12:05:00,97.69,98.2,97.68,98.07,78000.0,65.8411,66.1849,65.8344,66.0972,78000.0
2008-08-27 12:10:00,98.09,98.09,97.93,98.05,46000.0,66.1107,66.1107,66.0029,66.0838,46000.0
2008-08-27 12:15:00,98.04,98.07,97.74,97.76,52100.0,66.077,66.0972,65.8748,65.8883,52100.0
2008-08-27 12:20:00,97.76,97.92,97.7,97.87,25100.0,65.8883,65.9961,65.8479,65.9624,25100.0
2008-08-27 12:25:00,97.89,98.07,97.87,98.07,24000.0,65.9759,66.0972,65.9624,66.0972,24000.0
2008-08-27 12:30:00,98.06,98.2,98.01,98.16,32100.0,66.0905,66.1849,66.0568,66.1579,32100.0
2008-08-27 12:35:00,98.16,98.2,97.95,98.01,195900.0,66.1579,66.1849,66.0164,66.0568,195900.0
2008-08-27 12:40:00,98.0,98.04,97.89,97.95,51400.0,66.0501,66.077,65.9759,66.0164,51400.0
2008-08-27 12:45:00,97.95,98.09,97.89,97.98,33900.0,66.0164,66.1107,65.9759,66.0366,33900.0
2008-08-27 12:50:00,98.02,98.03,97.59,97.69,59000.0,66.0635,66.0703,65.7737,65.8411,59000.0
2008-08-27 12:55:00,97.67,97.71,97.45,97.5,69300.0,65.8276,65.8546,65.6794,65.7131,69300.0
2008-08-27 13:00:00,97.52,97.65,97.35,97.63,104200.0,65.7266,65.8142,65.612,65.8007,104200.0
2008-08-27 13:05:00,97.63,97.66,97.34,97.34,164700.0,65.8007,65.8209,65.6052,65.6052,164700.0
2008-08-27 13:10:00,97.34,97.41,97.19,97.22,267900.0,65.6052,65.6524,65.5041,65.5244,267900.0
2008-08-27 13:15:00,97.22,97.28,97.13,97.28,65700.0,65.5244,65.5648,65.4637,65.5648,65700.0
2008-08-27 13:20:00,97.26,97.53,97.23,97.43,63200.0,65.5513,65.7333,65.5311,65.6659,63200.0
2008-08-27 13:25:00,97.43,97.5,97.28,97.32,132400.0,65.6659,65.7131,65.5648,65.5918,132400.0
2008-08-27 13:30:00,97.33,97.7,97.31,97.7,84800.0,65.5985,65.8479,65.585,65.8479,84800.0
2008-08-27 13:35:00,97.69,97.85,97.69,97.85,44900.0,65.8411,65.949,65.8411,65.949,44900.0
2008-08-27 13:40:00,97.85,97.85,97.7,97.82,86500.0,65.949,65.949,65.8479,65.9287,86500.0
2008-08-27 13:45:00,97.83,97.95,97.77,97.92,55600.0,65.9355,66.0164,65.895,65.9961,55600.0
2008-08-27 13:50:00,97.91,97.91,97.77,97.82,42200.0,65.9894,65.9894,65.895,65.9287,42200.0
2008-08-27 13:55:00,97.83,97.86,97.64,97.73,415800.0,65.9355,65.9557,65.8074,65.8681,415800.0
2008-08-27 14:00:00,97.72,97.85,97.71,97.78,159000.0,65.8613,65.949,65.8546,65.9018,159000.0
2008-08-27 14:05:00,97.77,97.89,97.71,97.81,65000.0,65.895,65.9759,65.8546,65.922,65000.0
2008-08-27 14:10:00,97.8,97.8,97.57,97.57,61100.0,65.9153,65.9153,65.7602,65.7602,61100.0
2008-08-27 14:15:00,97.58,97.73,97.58,97.69,112300.0,65.767,65.8681,65.767,65.8411,112300.0
2008-08-27 14:20:00,97.7,97.97,97.68,97.95,343600.0,65.8479,66.0298,65.8344,66.0164,343600.0
2008-08-27 14:25:00,97.94,97.96,97.82,97.86,118200.0,66.0096,66.0231,65.9287,65.9557,118200.0
2008-08-27 14:30:00,97.87,97.88,97.72,97.78,77100.0,65.9624,65.9692,65.8613,65.9018,77100.0
2008-08-27 14:35:00,97.78,97.97,97.77,97.97,39200.0,65.9018,66.0298,65.895,66.0298,39200.0
2008-08-27 14:40:00,97.97,98.0,97.87,97.87,46800.0,66.0298,66.0501,65.9624,65.9624,46800.0
2008-08-27 14:45:00,97.87,97.89,97.75,97.8,36600.0,65.9624,65.9759,65.8816,65.9153,36600.0
2008-08-27 14:50:00,97.8,98.01,97.8,97.95,91500.0,65.9153,66.0568,65.9153,66.0164,91500.0
2008-08-27 14:55:00,97.96,97.99,97.85,97.86,39200.0,66.0231,66.0433,65.949,65.9557,39200.0
2008-08-27 15:00:00,97.86,98.01,97.86,97.96,54500.0,65.9557,66.0568,65.9557,66.0231,54500.0
2008-08-27 15:05:00,97.96,98.19,97.96,98.17,60900.0,66.0231,66.1781,66.0231,66.1646,60900.0
2008-08-27 15:10:00,98.17,98.27,98.12,98.2,114300.0,66.1646,66.232,66.1309,66.1849,114300.0
2008-08-27 15:15:00,98.2,98.22,98.09,98.21,102100.0,66.1849,66.1983,66.1107,66.1916,102100.0
2008-08-27 15:20:00,98.21,98.32,98.16,98.32,80800.0,66.1916,66.2657,66.1579,66.2657,80800.0
2008-08-27 15:25:00,98.32,98.36,98.17,98.23,59000.0,66.2657,66.2927,66.1646,66.2051,59000.0
2008-08-27 15:30:00,98.24,98.32,98.22,98.22,73100.0,66.2118,66.2657,66.1983,66.1983,73100.0
2008-08-27 15:35:00,98.21,98.23,98.0,98.04,59700.0,66.1916,66.2051,66.0501,66.077,59700.0
2008-08-27 15:40:00,98.05,98.14,98.05,98.12,85900.0,66.0838,66.1444,66.0838,66.1309,85900.0
2008-08-27 15:45:00,98.12,98.33,98.02,98.12,154000.0,66.1309,66.2725,66.0635,66.1309,154000.0
2008-08-27 15:50:00,98.11,98.37,98.05,98.37,131400.0,66.1242,66.2994,66.0838,66.2994,131400.0
2008-08-27 15:55:00,98.36,98.78,98.36,98.58,212300.0,66.2927,66.5758,66.2927,66.441,212300.0
2008-08-28 09:30:00,99.05,99.24,98.32,98.8,134000.0,66.7577,66.8858,66.2657,66.5892,134000.0
2008-08-28 09:35:00,98.75,99.2,98.38,98.4,88600.0,66.5555,66.8588,66.3062,66.3197,88600.0
2008-08-28 09:40:00,98.41,98.52,98.08,98.23,108900.0,66.3264,66.4005,66.104,66.2051,108900.0
2008-08-28 09:45:00,98.25,98.27,97.58,98.07,206700.0,66.2186,66.232,65.767,66.0972,206700.0
2008-08-28 09:50:00,98.05,98.36,97.94,98.36,104000.0,66.0838,66.2927,66.0096,66.2927,104000.0
2008-08-28 09:55:00,98.35,98.48,98.21,98.38,138100.0,66.286,66.3736,66.1916,66.3062,138100.0
2008-08-28 10:00:00,98.36,98.53,98.2,98.51,66600.0,66.2927,66.4073,66.1849,66.3938,66600.0
2008-08-28 10:05:00,98.53,98.59,98.35,98.4,103200.0,66.4073,66.4477,66.286,66.3197,103200.0
2008-08-28 10:10:00,98.41,98.52,98.28,98.39,74700.0,66.3264,66.4005,66.2388,66.3129,74700.0
2008-08-28 10:15:00,98.38,98.51,98.36,98.43,80300.0,66.3062,66.3938,66.2927,66.3399,80300.0
2008-08-28 10:20:00,98.44,98.49,98.21,98.28,73700.0,66.3466,66.3803,66.1916,66.2388,73700.0
2008-08-28 10:25:00,98.3,98.44,98.16,98.25,69700.0,66.2523,66.3466,66.1579,66.2186,69700.0
2008-08-28 10:30:00,98.26,98.47,98.18,98.42,61900.0,66.2253,66.3668,66.1714,66.3331,61900.0
2008-08-28 10:35:00,98.43,98.47,97.44,97.54,228200.0,66.3399,66.3668,65.6726,65.74,228200.0
2008-08-28 10:40:00,97.54,97.7,97.33,97.43,114700.0,65.74,65.8479,65.5985,65.6659,114700.0
2008-08-28 10:45:00,97.43,97.86,97.43,97.7,89400.0,65.6659,65.9557,65.6659,65.8479,89400.0
2008-08-28 10:50:00,97.7,97.79,97.52,97.66,56200.0,65.8479,65.9085,65.7266,65.8209,56200.0
2008-08-28 10:55:00,97.67,97.88,97.55,97.78,68900.0,65.8276,65.9692,65.7468,65.9018,68900.0
2008-08-28 11:00:00,97.84,97.97,97.78,97.93,61000.0,65.9422,66.0298,65.9018,66.0029,61000.0
2008-08-28 11:05:00,97.93,98.02,97.86,97.91,87400.0,66.0029,66.0635,65.9557,65.9894,87400.0
2008-08-28 11:10:00,97.91,97.95,97.72,97.77,39600.0,65.9894,66.0164,65.8613,65.895,39600.0
2008-08-28 11:15:00,97.74,97.76,97.21,97.28,79900.0,65.8748,65.8883,65.5176,65.5648,79900.0
2008-08-28 11:20:00,97.28,97.36,97.05,97.13,92300.0,65.5648,65.6187,65.4098,65.4637,92300.0
2008-08-28 11:25:00,97.11,97.13,96.73,96.8,99700.0,65.4502,65.4637,65.1941,65.2413,99700.0
2008-08-28 11:30:00,96.81,97.01,96.77,96.81,76400.0,65.248,65.3828,65.2211,65.248,76400.0
2008-08-28 11:35:00,96.85,96.9,96.51,96.51,58500.0,65.275,65.3087,65.0458,65.0458,58500.0
2008-08-28 11:40:00,96.52,96.56,96.14,96.2,90800.0,65.0526,65.0795,64.7965,64.8369,90800.0
2008-08-28 11:45:00,96.19,96.57,96.12,96.55,80200.0,64.8302,65.0863,64.783,65.0728,80200.0
2008-08-28 11:50:00,96.53,96.84,96.49,96.82,69100.0,65.0593,65.2682,65.0324,65.2548,69100.0
2008-08-28 11:55:00,96.78,96.84,96.55,96.55,69700.0,65.2278,65.2682,65.0728,65.0728,69700.0
2008-08-28 12:00:00,96.55,96.97,96.54,96.87,116600.0,65.0728,65.3559,65.066,65.2885,116600.0
2008-08-28 12:05:00,96.88,97.25,96.88,97.09,94700.0,65.2952,65.5446,65.2952,65.4367,94700.0
2008-08-28 12:10:00,97.08,97.32,97.03,97.32,72200.0,65.43,65.5918,65.3963,65.5918,72200.0
2008-08-28 12:15:00,97.31,97.33,96.6,97.01,71100.0,65.585,65.5985,65.1065,65.3828,71100.0
2008-08-28 12:20:00,97.04,97.11,96.94,97.04,34200.0,65.403,65.4502,65.3356,65.403,34200.0
2008-08-28 12:25:00,97.01,97.22,96.91,97.22,54300.0,65.3828,65.5244,65.3154,65.5244,54300.0
2008-08-28 12:30:00,97.19,97.23,96.95,97.1,32700.0,65.5041,65.5311,65.3424,65.4435,32700.0
2008-08-28 12:35:00,97.1,97.24,96.84,96.92,37000.0,65.4435,65.5378,65.2682,65.3222,37000.0
2008-08-28 12:40:00,96.91,96.98,96.83,96.89,26500.0,65.3154,65.3626,65.2615,65.3019,26500.0
2008-08-28 12:45:00,96.88,97.15,96.86,97.05,33400.0,65.2952,65.4772,65.2817,65.4098,33400.0
2008-08-28 12:50:00,97.04,97.16,96.87,97.12,53000.0,65.403,65.4839,65.2885,65.457,53000.0
2008-08-28 12:55:00,97.17,97.19,96.99,97.12,66200.0,65.4907,65.5041,65.3693,65.457,66200.0
2008-08-28 13:00:00,97.14,97.18,96.86,96.9,46700.0,65.4704,65.4974,65.2817,65.3087,46700.0
2008-08-28 13:05:00,96.88,96.93,96.83,96.89,47800.0,65.2952,65.3289,65.2615,65.3019,47800.0
2008-08-28 13:10:00,96.92,97.1,96.9,96.94,31600.0,65.3222,65.4435,65.3087,65.3356,31600.0
2008-08-28 13:15:00,96.96,96.96,96.71,96.78,50700.0,65.3491,65.3491,65.1806,65.2278,50700.0
2008-08-28 13:20:00,96.8,96.82,96.7,96.71,37800.0,65.2413,65.2548,65.1739,65.1806,37800.0
2008-08-28 13:25:00,96.71,96.98,96.69,96.92,45800.0,65.1806,65.3626,65.1671,65.3222,45800.0
2008-08-28 13:30:00,96.93,97.03,96.92,97.0,44100.0,65.3289,65.3963,65.3222,65.3761,44100.0
2008-08-28 13:35:00,97.0,97.13,96.99,97.05,51600.0,65.3761,65.4637,65.3693,65.4098,51600.0
2008-08-28 13:40:00,97.04,97.19,96.96,97.14,44200.0,65.403,65.5041,65.3491,65.4704,44200.0
2008-08-28 13:45:00,97.14,97.51,97.1,97.42,124800.0,65.4704,65.7198,65.4435,65.6592,124800.0
2008-08-28 13:50:00,97.45,97.47,97.36,97.39,29000.0,65.6794,65.6929,65.6187,65.6389,29000.0
2008-08-28 13:55:00,97.4,97.4,97.01,97.09,43600.0,65.6457,65.6457,65.3828,65.4367,43600.0
2008-08-28 14:00:00,97.08,97.36,97.06,97.22,40200.0,65.43,65.6187,65.4165,65.5244,40200.0
2008-08-28 14:05:00,97.22,97.5,97.16,97.4,57700.0,65.5244,65.7131,65.4839,65.6457,57700.0
2008-08-28 14:10:00,97.4,97.6,97.25,97.3,198600.0,65.6457,65.7805,65.5446,65.5783,198600.0
2008-08-28 14:15:00,97.27,97.5,97.25,97.42,60000.0,65.5581,65.7131,65.5446,65.6592,60000.0
2008-08-28 14:20:00,97.45,97.45,97.31,97.35,37900.0,65.6794,65.6794,65.585,65.612,37900.0
2008-08-28 14:25:00,97.33,97.37,97.13,97.14,50100.0,65.5985,65.6255,65.4637,65.4704,50100.0
2008-08-28 14:30:00,97.15,97.27,97.15,97.27,33800.0,65.4772,65.5581,65.4772,65.5581,33800.0
2008-08-28 14:35:00,97.27,97.41,97.14,97.2,36100.0,65.5581,65.6524,65.4704,65.5109,36100.0
2008-08-28 14:40:00,97.19,97.22,96.96,97.01,53400.0,65.5041,65.5244,65.3491,65.3828,53400.0
2008-08-28 14:45:00,96.99,97.0,96.88,96.89,35000.0,65.3693,65.3761,65.2952,65.3019,35000.0
2008-08-28 14:50:00,96.91,96.94,96.85,96.9,43400.0,65.3154,65.3356,65.275,65.3087,43400.0
2008-08-28 14:55:00,96.89,96.97,96.8,96.84,54300.0,65.3019,65.3559,65.2413,65.2682,54300.0
2008-08-28 15:00:00,96.84,96.92,96.77,96.88,59400.0,65.2682,65.3222,65.2211,65.2952,59400.0
2008-08-28 15:05:00,96.9,96.96,96.87,96.94,59300.0,65.3087,65.3491,65.2885,65.3356,59300.0
2008-08-28 15:10:00,96.92,96.95,96.83,96.86,77900.0,65.3222,65.3424,65.2615,65.2817,77900.0
2008-08-28 15:15:00,96.86,97.01,96.83,96.89,51000.0,65.2817,65.3828,65.2615,65.3019,51000.0
2008-08-28 15:20:00,96.89,96.89,96.62,96.69,187300.0,65.3019,65.3019,65.12,65.1671,187300.0
2008-08-28 15:25:00,96.69,96.72,96.58,96.58,99300.0,65.1671,65.1874,65.093,65.093,99300.0
2008-08-28 15:30:00,96.59,96.62,96.5,96.56,104700.0,65.0997,65.12,65.0391,65.0795,104700.0
2008-08-28 15:35:00,96.56,96.62,96.5,96.54,120500.0,65.0795,65.12,65.0391,65.066,120500.0
2008-08-28 15:40:00,96.55,96.65,96.55,96.59,158600.0,65.0728,65.1402,65.0728,65.0997,158600.0
2008-08-28 15:45:00,96.59,96.61,96.52,96.53,169200.0,65.0997,65.1132,65.0526,65.0593,169200.0
2008-08-28 15:50:00,96.53,96.79,96.52,96.75,197600.0,65.0593,65.2345,65.0526,65.2076,197600.0
2008-08-28 15:55:00,96.76,96.8,96.56,96.69,255400.0,65.2143,65.2413,65.0795,65.1671,255400.0
2008-08-29 09:30:00,97.39,97.54,96.81,97.1,140300.0,65.7852,65.8866,65.3935,65.5893,140300.0
2008-08-29 09:35:00,97.09,97.21,96.67,96.88,62800.0,65.5826,65.6636,65.2989,65.4407,62800.0
2008-08-29 09:40:00,96.89,97.0,96.6,96.75,68300.0,65.4475,65.5218,65.2516,65.3529,68300.0
2008-08-29 09:45:00,96.75,96.85,96.2,96.29,94900.0,65.3529,65.4205,64.9814,65.0422,94900.0
2008-08-29 09:50:00,96.29,96.3,95.93,96.22,89000.0,65.0422,65.049,64.799,64.9949,89000.0
2008-08-29 09:55:00,96.13,96.32,96.03,96.16,62400.0,64.9341,65.0625,64.8666,64.9544,62400.0
2008-08-29 10:00:00,96.14,96.31,96.01,96.12,58200.0,64.9409,65.0557,64.8531,64.9274,58200.0
2008-08-29 10:05:00,96.08,96.41,96.06,96.1,51400.0,64.9003,65.1233,64.8868,64.9139,51400.0
2008-08-29 10:10:00,96.1,96.17,95.99,96.11,98100.0,64.9139,64.9611,64.8396,64.9206,98100.0
2008-08-29 10:15:00,96.09,96.12,95.6,95.9,263600.0,64.9071,64.9274,64.5761,64.7788,263600.0
2008-08-29 10:20:00,95.88,95.96,95.8,95.87,120800.0,64.7653,64.8193,64.7112,64.7585,120800.0
2008-08-29 10:25:00,95.87,96.05,95.74,95.83,90900.0,64.7585,64.8801,64.6707,64.7315,90900.0
2008-08-29 10:30:00,95.82,95.84,95.6,95.66,93000.0,64.7247,64.7382,64.5761,64.6166,93000.0
2008-08-29 10:35:00,95.66,95.72,95.48,95.66,254600.0,64.6166,64.6572,64.4951,64.6166,254600.0
2008-08-29 10:40:00,95.65,95.7,95.35,95.35,86400.0,64.6099,64.6437,64.4072,64.4072,86400.0
2008-08-29 10:45:00,95.36,95.71,95.32,95.62,85500.0,64.414,64.6504,64.387,64.5896,85500.0
2008-08-29 10:50:00,95.65,95.68,95.49,95.53,61800.0,64.6099,64.6302,64.5018,64.5288,61800.0
2008-08-29 10:55:00,95.51,95.54,95.4,95.44,53200.0,64.5153,64.5356,64.441,64.468,53200.0
2008-08-29 11:00:00,95.44,95.65,95.26,95.48,163400.0,64.468,64.6099,64.3465,64.4951,163400.0
2008-08-29 11:05:00,95.48,95.49,95.27,95.31,46000.0,64.4951,64.5018,64.3532,64.3802,46000.0
2008-08-29 11:10:00,95.32,95.36,95.16,95.22,66300.0,64.387,64.414,64.2789,64.3194,66300.0
2008-08-29 11:15:00,95.23,95.36,95.12,95.21,73000.0,64.3262,64.414,64.2519,64.3127,73000.0
2008-08-29 11:20:00,95.19,95.34,95.03,95.19,76000.0,64.2992,64.4005,64.1911,64.2992,76000.0
2008-08-29 11:25:00,95.19,95.22,95.06,95.16,60100.0,64.2992,64.3194,64.2114,64.2789,60100.0
2008-08-29 11:30:00,95.16,95.31,95.13,95.28,114900.0,64.2789,64.3802,64.2586,64.36,114900.0
2008-08-29 11:35:00,95.27,95.71,95.25,95.62,83000.0,64.3532,64.6504,64.3397,64.5896,83000.0
2008-08-29 11:40:00,95.64,95.69,95.36,95.45,94300.0,64.6031,64.6369,64.414,64.4748,94300.0
2008-08-29 11:45:00,95.43,95.48,95.3,95.45,123700.0,64.4613,64.4951,64.3735,64.4748,123700.0
2008-08-29 11:50:00,95.45,95.51,95.43,95.45,115000.0,64.4748,64.5153,64.4613,64.4748,115000.0
2008-08-29 11:55:00,95.45,95.55,95.44,95.44,79000.0,64.4748,64.5423,64.468,64.468,79000.0
2008-08-29 12:00:00,95.45,95.51,95.43,95.45,102200.0,64.4748,64.5153,64.4613,64.4748,102200.0
2008-08-29 12:05:00,95.45,95.5,95.27,95.37,47300.0,64.4748,64.5086,64.3532,64.4208,47300.0
2008-08-29 12:10:00,95.36,95.57,95.33,95.45,39200.0,64.414,64.5559,64.3937,64.4748,39200.0
2008-08-29 12:15:00,95.44,95.47,95.34,95.4,37400.0,64.468,64.4883,64.4005,64.441,37400.0
2008-08-29 12:20:00,95.38,95.4,95.2,95.24,59100.0,64.4275,64.441,64.3059,64.3329,59100.0
2008-08-29 12:25:00,95.25,95.3,95.1,95.3,40800.0,64.3397,64.3735,64.2384,64.3735,40800.0
2008-08-29 12:30:00,95.31,95.31,95.24,95.28,42800.0,64.3802,64.3802,64.3329,64.36,42800.0
2008-08-29 12:35:00,95.28,95.29,95.13,95.21,45700.0,64.36,64.3667,64.2586,64.3127,45700.0
2008-08-29 12:40:00,95.21,95.31,95.14,95.17,55100.0,64.3127,64.3802,64.2654,64.2857,55100.0
2008-08-29 12:45:00,95.15,95.27,95.14,95.16,45400.0,64.2722,64.3532,64.2654,64.2789,45400.0
2008-08-29 12:50:00,95.18,95.24,95.1,95.21,47200.0,64.2924,64.3329,64.2384,64.3127,47200.0
2008-08-29 12:55:00,95.22,95.29,95.17,95.25,29000.0,64.3194,64.3667,64.2857,64.3397,29000.0
2008-08-29 13:00:00,95.25,95.29,95.0,95.06,160000.0,64.3397,64.3667,64.1708,64.2114,160000.0
2008-08-29 13:05:00,95.06,95.19,95.02,95.02,92500.0,64.2114,64.2992,64.1843,64.1843,92500.0
2008-08-29 13:10:00,95.04,95.04,94.88,94.95,54500.0,64.1978,64.1978,64.0898,64.1371,54500.0
2008-08-29 13:15:00,94.93,94.95,94.74,94.78,63000.0,64.1235,64.1371,63.9952,64.0222,63000.0
2008-08-29 13:20:00,94.78,94.93,94.74,94.84,81800.0,64.0222,64.1235,63.9952,64.0628,81800.0
2008-08-29 13:25:00,94.83,95.1,94.81,95.08,60300.0,64.056,64.2384,64.0425,64.2249,60300.0
2008-08-29 13:30:00,95.07,95.11,94.87,94.94,40700.0,64.2181,64.2451,64.083,64.1303,40700.0
2008-08-29 13:35:00,94.94,94.99,94.86,94.94,32200.0,64.1303,64.1641,64.0763,64.1303,32200.0
2008-08-29 13:40:00,94.95,95.04,94.89,94.9,29300.0,64.1371,64.1978,64.0965,64.1033,29300.0
2008-08-29 13:45:00,94.9,94.96,94.87,94.93,27900.0,64.1033,64.1438,64.083,64.1235,27900.0
2008-08-29 13:50:00,94.93,95.01,94.88,94.98,34800.0,64.1235,64.1776,64.0898,64.1573,34800.0
2008-08-29 13:55:00,95.0,95.11,95.0,95.05,31700.0,64.1708,64.2451,64.1708,64.2046,31700.0
2008-08-29 14:00:00,95.04,95.21,95.03,95.2,43600.0,64.1978,64.3127,64.1911,64.3059,43600.0
2008-08-29 14:05:00,95.18,95.22,95.11,95.13,35600.0,64.2924,64.3194,64.2451,64.2586,35600.0
2008-08-29 14:10:00,95.12,95.17,95.11,95.14,61500.0,64.2519,64.2857,64.2451,64.2654,61500.0
2008-08-29 14:15:00,95.15,95.18,95.07,95.18,94600.0,64.2722,64.2924,64.2181,64.2924,94600.0
2008-08-29 14:20:00,95.2,95.26,95.12,95.15,79500.0,64.3059,64.3465,64.2519,64.2722,79500.0
2008-08-29 14:25:00,95.15,95.22,95.08,95.14,96400.0,64.2722,64.3194,64.2249,64.2654,96400.0
2008-08-29 14:30:00,95.15,95.18,95.13,95.14,147300.0,64.2722,64.2924,64.2586,64.2654,147300.0
2008-08-29 14:35:00,95.14,95.23,95.14,95.19,43000.0,64.2654,64.3262,64.2654,64.2992,43000.0
2008-08-29 14:40:00,95.19,95.22,95.14,95.15,32900.0,64.2992,64.3194,64.2654,64.2722,32900.0
2008-08-29 14:45:00,95.16,95.16,95.07,95.09,37000.0,64.2789,64.2789,64.2181,64.2316,37000.0
2008-08-29 14:50:00,95.08,95.18,95.08,95.15,58100.0,64.2249,64.2924,64.2249,64.2722,58100.0
2008-08-29 14:55:00,95.15,95.24,95.12,95.14,91900.0,64.2722,64.3329,64.2519,64.2654,91900.0
2008-08-29 15:00:00,95.14,95.15,94.85,94.87,100300.0,64.2654,64.2722,64.0695,64.083,100300.0
2008-08-29 15:05:00,94.86,94.89,94.61,94.62,67600.0,64.0763,64.0965,63.9074,63.9141,67600.0
2008-08-29 15:10:00,94.62,94.72,94.55,94.66,64600.0,63.9141,63.9817,63.8669,63.9412,64600.0
2008-08-29 15:15:00,94.67,94.69,94.57,94.6,61100.0,63.9479,63.9614,63.8804,63.9006,61100.0
2008-08-29 15:20:00,94.59,94.69,94.55,94.6,68500.0,63.8939,63.9614,63.8669,63.9006,68500.0
2008-08-29 15:25:00,94.6,94.66,94.38,94.41,104700.0,63.9006,63.9412,63.752,63.7723,104700.0
2008-08-29 15:30:00,94.4,94.54,94.38,94.48,107300.0,63.7655,63.8601,63.752,63.8196,107300.0
2008-08-29 15:35:00,94.49,94.52,94.42,94.48,79300.0,63.8263,63.8466,63.779,63.8196,79300.0
2008-08-29 15:40:00,94.48,94.48,94.29,94.35,187800.0,63.8196,63.8196,63.6912,63.7318,187800.0
2008-08-29 15:45:00,94.34,94.39,94.3,94.33,159600.0,63.725,63.7588,63.698,63.7183,159600.0
2008-08-29 15:50:00,94.33,94.51,94.23,94.36,176600.0,63.7183,63.8398,63.6507,63.7385,176600.0
2008-08-29 15:55:00,94.36,94.45,94.27,94.31,227600.0,63.7385,63.7993,63.6777,63.7047,227600.0
2008-09-02 09:30:00,92.08,92.08,90.08,90.55,500600.0,62.1984,62.1984,60.8475,61.1649,500600.0
2008-09-02 09:35:00,90.6,91.4,90.53,91.1,220000.0,61.1987,61.7391,61.1514,61.5364,220000.0
2008-09-02 09:40:00,91.07,91.93,91.0,91.76,172700.0,61.5162,62.0971,61.4689,61.9823,172700.0
2008-09-02 09:45:00,91.75,91.77,91.21,91.28,214000.0,61.9755,61.989,61.6107,61.658,214000.0
2008-09-02 09:50:00,91.28,91.51,91.02,91.08,171000.0,61.658,61.8134,61.4824,61.5229,171000.0
2008-09-02 09:55:00,91.08,91.36,91.02,91.26,101100.0,61.5229,61.7121,61.4824,61.6445,101100.0
2008-09-02 10:00:00,91.29,91.47,91.26,91.38,187400.0,61.6648,61.7864,61.6445,61.7256,187400.0
2008-09-02 10:05:00,91.38,91.65,91.3,91.54,182900.0,61.7256,61.908,61.6715,61.8337,182900.0
2008-09-02 10:10:00,91.53,91.68,91.34,91.48,171500.0,61.8269,61.9282,61.6986,61.7931,171500.0
2008-09-02 10:15:00,91.48,91.56,91.24,91.49,127400.0,61.7931,61.8472,61.631,61.7999,127400.0
2008-09-02 10:20:00,91.5,91.57,91.3,91.47,122700.0,61.8066,61.8539,61.6715,61.7864,122700.0
2008-09-02 10:25:00,91.47,91.58,91.39,91.47,154300.0,61.7864,61.8607,61.7323,61.7864,154300.0
2008-09-02 10:30:00,91.49,91.88,91.45,91.74,197900.0,61.7999,62.0633,61.7729,61.9688,197900.0
2008-09-02 10:35:00,91.74,91.9,91.61,91.88,122400.0,61.9688,62.0768,61.8809,62.0633,122400.0
2008-09-02 10:40:00,91.88,91.98,91.74,91.74,143200.0,62.0633,62.1309,61.9688,61.9688,143200.0
2008-09-02 10:45:00,91.77,91.9,91.62,91.64,137500.0,61.989,62.0768,61.8877,61.9012,137500.0
2008-09-02 10:50:00,91.64,91.67,91.44,91.62,148800.0,61.9012,61.9215,61.7661,61.8877,148800.0
2008-09-02 10:55:00,91.61,91.72,91.5,91.56,115000.0,61.8809,61.9552,61.8066,61.8472,115000.0
2008-09-02 11:00:00,91.56,91.64,91.4,91.46,96300.0,61.8472,61.9012,61.7391,61.7796,96300.0
2008-09-02 11:05:00,91.45,91.72,91.39,91.53,136000.0,61.7729,61.9552,61.7323,61.8269,136000.0
2008-09-02 11:10:00,91.54,91.65,91.47,91.61,134500.0,61.8337,61.908,61.7864,61.8809,134500.0
2008-09-02 11:15:00,91.58,91.65,91.52,91.52,117800.0,61.8607,61.908,61.8201,61.8201,117800.0
2008-09-02 11:20:00,91.52,91.59,91.47,91.56,168600.0,61.8201,61.8674,61.7864,61.8472,168600.0
2008-09-02 11:25:00,91.56,91.83,91.52,91.76,168700.0,61.8472,62.0295,61.8201,61.9823,168700.0
2008-09-02 11:30:00,91.77,91.9,91.72,91.77,104900.0,61.989,62.0768,61.9552,61.989,104900.0
2008-09-02 11:35:00,91.76,91.82,91.65,91.67,119700.0,61.9823,62.0228,61.908,61.9215,119700.0
2008-09-02 11:40:00,91.69,91.73,91.5,91.53,123100.0,61.935,61.962,61.8066,61.8269,123100.0
2008-09-02 11:45:00,91.53,91.64,91.49,91.5,95300.0,61.8269,61.9012,61.7999,61.8066,95300.0
2008-09-02 11:50:00,91.48,91.59,91.34,91.39,95900.0,61.7931,61.8674,61.6986,61.7323,95900.0
2008-09-02 11:55:00,91.38,91.42,91.12,91.31,136700.0,61.7256,61.7526,61.55,61.6783,136700.0
2008-09-02 12:00:00,91.29,91.45,91.27,91.35,100900.0,61.6648,61.7729,61.6513,61.7053,100900.0
2008-09-02 12:05:00,91.34,91.42,91.25,91.29,83300.0,61.6986,61.7526,61.6378,61.6648,83300.0
2008-09-02 12:10:00,91.31,91.46,91.31,91.36,80900.0,61.6783,61.7796,61.6783,61.7121,80900.0
2008-09-02 12:15:00,91.37,91.39,91.16,91.2,75600.0,61.7188,61.7323,61.577,61.604,75600.0
2008-09-02 12:20:00,91.19,91.27,91.02,91.27,101600.0,61.5972,61.6513,61.4824,61.6513,101600.0
2008-09-02 12:25:00,91.27,91.3,91.09,91.16,104100.0,61.6513,61.6715,61.5297,61.577,104100.0
2008-09-02 12:30:00,91.15,91.19,91.0,91.18,114400.0,61.5702,61.5972,61.4689,61.5905,114400.0
2008-09-02 12:35:00,91.17,91.23,91.1,91.18,101800.0,61.5837,61.6243,61.5364,61.5905,101800.0
2008-09-02 12:40:00,91.17,91.28,91.14,91.18,70700.0,61.5837,61.658,61.5635,61.5905,70700.0
2008-09-02 12:45:00,91.18,91.48,91.14,91.44,166600.0,61.5905,61.7931,61.5635,61.7661,166600.0
2008-09-02 12:50:00,91.45,91.48,91.33,91.39,113600.0,61.7729,61.7931,61.6918,61.7323,113600.0
2008-09-02 12:55:00,91.37,91.44,91.3,91.32,76000.0,61.7188,61.7661,61.6715,61.6851,76000.0
2008-09-02 13:00:00,91.31,91.42,91.11,91.38,154400.0,61.6783,61.7526,61.5432,61.7256,154400.0
2008-09-02 13:05:00,91.36,91.37,91.21,91.26,103700.0,61.7121,61.7188,61.6107,61.6445,103700.0
2008-09-02 13:10:00,91.26,91.42,91.26,91.37,109300.0,61.6445,61.7526,61.6445,61.7188,109300.0
2008-09-02 13:15:00,91.38,91.45,91.3,91.36,100400.0,61.7256,61.7729,61.6715,61.7121,100400.0
2008-09-02 13:20:00,91.37,91.37,91.19,91.34,111500.0,61.7188,61.7188,61.5972,61.6986,111500.0
2008-09-02 13:25:00,91.35,91.44,91.16,91.19,50300.0,61.7053,61.7661,61.577,61.5972,50300.0
2008-09-02 13:30:00,91.17,91.19,90.76,90.81,149700.0,61.5837,61.5972,61.3068,61.3406,149700.0
2008-09-02 13:35:00,90.8,91.02,90.75,90.97,101300.0,61.3338,61.4824,61.3,61.4486,101300.0
2008-09-02 13:40:00,90.96,91.11,90.92,90.99,89700.0,61.4419,61.5432,61.4149,61.4621,89700.0
2008-09-02 13:45:00,91.02,91.11,90.81,90.91,101700.0,61.4824,61.5432,61.3406,61.4081,101700.0
2008-09-02 13:50:00,90.9,91.07,90.8,90.88,130600.0,61.4013,61.5162,61.3338,61.3878,130600.0
2008-09-02 13:55:00,90.9,90.94,90.73,90.76,119800.0,61.4013,61.4284,61.2865,61.3068,119800.0
2008-09-02 14:00:00,90.76,90.93,90.62,90.72,109600.0,61.3068,61.4216,61.2122,61.2798,109600.0
2008-09-02 14:05:00,90.73,91.11,90.68,91.09,170100.0,61.2865,61.5432,61.2527,61.5297,170100.0
2008-09-02 14:10:00,91.09,91.49,91.07,91.49,241900.0,61.5297,61.7999,61.5162,61.7999,241900.0
2008-09-02 14:15:00,91.47,91.59,91.12,91.24,157500.0,61.7864,61.8674,61.55,61.631,157500.0
2008-09-02 14:20:00,91.24,91.45,91.17,91.32,266800.0,61.631,61.7729,61.5837,61.6851,266800.0
2008-09-02 14:25:00,91.29,91.3,91.07,91.2,128600.0,61.6648,61.6715,61.5162,61.604,128600.0
2008-09-02 14:30:00,91.18,91.3,91.15,91.17,54100.0,61.5905,61.6715,61.5702,61.5837,54100.0
2008-09-02 14:35:00,91.16,91.17,91.07,91.07,78800.0,61.577,61.5837,61.5162,61.5162,78800.0
2008-09-02 14:40:00,91.08,91.13,90.85,90.91,116200.0,61.5229,61.5567,61.3676,61.4081,116200.0
2008-09-02 14:45:00,90.91,91.04,90.85,91.02,94100.0,61.4081,61.4959,61.3676,61.4824,94100.0
2008-09-02 14:50:00,91.03,91.08,90.81,90.96,98200.0,61.4892,61.5229,61.3406,61.4419,98200.0
2008-09-02 14:55:00,90.96,91.0,90.81,90.97,99000.0,61.4419,61.4689,61.3406,61.4486,99000.0
2008-09-02 15:00:00,90.97,91.06,90.93,91.02,77000.0,61.4486,61.5094,61.4216,61.4824,77000.0
2008-09-02 15:05:00,91.02,91.03,90.71,90.81,99000.0,61.4824,61.4892,61.273,61.3406,99000.0
2008-09-02 15:10:00,90.81,90.85,90.7,90.74,81700.0,61.3406,61.3676,61.2663,61.2933,81700.0
2008-09-02 15:15:00,90.74,90.87,90.67,90.7,159400.0,61.2933,61.3811,61.246,61.2663,159400.0
2008-09-02 15:20:00,90.7,90.87,90.69,90.71,145700.0,61.2663,61.3811,61.2595,61.273,145700.0
2008-09-02 15:25:00,90.71,90.73,90.5,90.59,194900.0,61.273,61.2865,61.1312,61.192,194900.0
2008-09-02 15:30:00,90.56,90.74,90.5,90.71,176100.0,61.1717,61.2933,61.1312,61.273,176100.0
2008-09-02 15:35:00,90.71,90.74,90.54,90.57,122400.0,61.273,61.2933,61.1582,61.1784,122400.0
2008-09-02 15:40:00,90.56,90.58,90.31,90.39,308200.0,61.1717,61.1852,61.0028,61.0569,308200.0
2008-09-02 15:45:00,90.39,90.51,90.33,90.5,231800.0,61.0569,61.1379,61.0163,61.1312,231800.0
2008-09-02 15:50:00,90.5,90.6,90.41,90.54,340800.0,61.1312,61.1987,61.0704,61.1582,340800.0
2008-09-02 15:55:00,90.53,90.55,90.36,90.49,359300.0,61.1514,61.1649,61.0366,61.1244,359300.0
2008-09-03 09:30:00,89.95,90.6,89.95,90.29,247700.0,60.7596,61.1987,60.7596,60.9893,247700.0
2008-09-03 09:35:00,90.27,90.57,90.18,90.43,129700.0,60.9758,61.1784,60.915,61.0839,129700.0
2008-09-03 09:40:00,90.42,91.14,90.41,90.78,145200.0,61.0771,61.5635,61.0704,61.3203,145200.0
2008-09-03 09:45:00,90.79,91.48,90.76,91.28,228600.0,61.327,61.7931,61.3068,61.658,228600.0
2008-09-03 09:50:00,91.28,91.45,90.78,90.9,144600.0,61.658,61.7729,61.3203,61.4013,144600.0
2008-09-03 09:55:00,90.89,90.98,90.5,90.63,140800.0,61.3946,61.4554,61.1312,61.219,140800.0
2008-09-03 10:00:00,90.64,90.79,90.25,90.45,148600.0,61.2257,61.327,60.9623,61.0974,148600.0
2008-09-03 10:05:00,90.45,90.53,90.27,90.37,149900.0,61.0974,61.1514,60.9758,61.0433,149900.0
2008-09-03 10:10:00,90.38,90.48,90.11,90.26,121000.0,61.0501,61.1176,60.8677,60.969,121000.0
2008-09-03 10:15:00,90.26,90.31,90.1,90.2,75400.0,60.969,61.0028,60.861,60.9285,75400.0
2008-09-03 10:20:00,90.24,90.31,90.13,90.18,142900.0,60.9555,61.0028,60.8812,60.915,142900.0
2008-09-03 10:25:00,90.22,90.22,90.0,90.09,117700.0,60.942,60.942,60.7934,60.8542,117700.0
2008-09-03 10:30:00,90.1,90.49,90.0,90.04,144800.0,60.861,61.1244,60.7934,60.8204,144800.0
2008-09-03 10:35:00,90.05,90.05,89.85,89.98,175500.0,60.8272,60.8272,60.6921,60.7799,175500.0
2008-09-03 10:40:00,89.99,90.03,89.81,89.82,155200.0,60.7867,60.8137,60.6651,60.6718,155200.0
2008-09-03 10:45:00,89.82,89.86,89.48,89.69,209600.0,60.6718,60.6988,60.4422,60.584,209600.0
2008-09-03 10:50:00,89.7,89.78,89.24,89.24,157900.0,60.5908,60.6448,60.28,60.28,157900.0
2008-09-03 10:55:00,89.25,89.25,88.95,89.01,134200.0,60.2868,60.2868,60.0842,60.1247,134200.0
2008-09-03 11:00:00,89.0,89.01,88.69,88.97,181600.0,60.1179,60.1247,59.9085,60.0977,181600.0
2008-09-03 11:05:00,88.99,89.13,88.87,88.88,145300.0,60.1112,60.2057,60.0301,60.0369,145300.0
2008-09-03 11:10:00,88.9,88.92,88.7,88.75,124500.0,60.0504,60.0639,59.9153,59.9491,124500.0
2008-09-03 11:15:00,88.75,88.75,88.59,88.67,124300.0,59.9491,59.9491,59.841,59.895,124300.0
2008-09-03 11:20:00,88.67,88.92,88.52,88.52,191100.0,59.895,60.0639,59.7937,59.7937,191100.0
2008-09-03 11:25:00,88.55,88.77,88.23,88.7,193000.0,59.814,59.9626,59.5978,59.9153,193000.0
2008-09-03 11:30:00,88.67,88.73,87.96,88.02,135300.0,59.895,59.9356,59.4154,59.456,135300.0
2008-09-03 11:35:00,88.05,88.11,87.84,88.04,170900.0,59.4762,59.5168,59.3344,59.4695,170900.0
2008-09-03 11:40:00,88.04,88.32,87.92,88.32,177000.0,59.4695,59.6586,59.3884,59.6586,177000.0
2008-09-03 11:45:00,88.31,88.5,88.11,88.11,232800.0,59.6519,59.7802,59.5168,59.5168,232800.0
2008-09-03 11:50:00,88.13,88.13,87.4,87.4,308100.0,59.5303,59.5303,59.0372,59.0372,308100.0
2008-09-03 11:55:00,87.4,87.67,87.33,87.58,228600.0,59.0372,59.2195,58.9899,59.1587,228600.0
2008-09-03 12:00:00,87.57,87.82,87.47,87.54,192600.0,59.152,59.3209,59.0844,59.1317,192600.0
2008-09-03 12:05:00,87.53,88.33,87.45,88.11,274100.0,59.125,59.6654,59.0709,59.5168,274100.0
2008-09-03 12:10:00,88.11,88.2,87.74,87.94,154800.0,59.5168,59.5775,59.2668,59.4019,154800.0
2008-09-03 12:15:00,87.95,88.1,87.68,87.8,180700.0,59.4087,59.51,59.2263,59.3074,180700.0
2008-09-03 12:20:00,87.8,87.92,87.2,87.22,221100.0,59.3074,59.3884,58.9021,58.9156,221100.0
2008-09-03 12:25:00,87.23,87.25,86.92,87.11,247000.0,58.9223,58.9358,58.7129,58.8413,247000.0
2008-09-03 12:30:00,87.11,87.31,86.95,87.18,155700.0,58.8413,58.9764,58.7332,58.8886,155700.0
2008-09-03 12:35:00,87.17,87.21,86.22,86.26,300900.0,58.8818,58.9088,58.2401,58.2671,300900.0
2008-09-03 12:40:00,86.26,86.68,86.23,86.51,168100.0,58.2671,58.5508,58.2468,58.436,168100.0
2008-09-03 12:45:00,86.5,86.55,86.24,86.38,182100.0,58.4292,58.463,58.2536,58.3482,182100.0
2008-09-03 12:50:00,86.38,86.75,86.33,86.75,96800.0,58.3482,58.5981,58.3144,58.5981,96800.0
2008-09-03 12:55:00,86.72,87.08,86.64,87.04,123100.0,58.5778,58.821,58.5238,58.794,123100.0
2008-09-03 13:00:00,87.02,87.27,86.95,87.25,220200.0,58.7805,58.9493,58.7332,58.9358,220200.0
2008-09-03 13:05:00,87.24,87.27,86.95,87.16,72300.0,58.9291,58.9493,58.7332,58.875,72300.0
2008-09-03 13:10:00,87.17,87.44,87.08,87.25,130000.0,58.8818,59.0642,58.821,58.9358,130000.0
2008-09-03 13:15:00,87.25,87.34,87.2,87.23,64900.0,58.9358,58.9966,58.9021,58.9223,64900.0
2008-09-03 13:20:00,87.21,87.52,87.19,87.52,123500.0,58.9088,59.1182,58.8953,59.1182,123500.0
2008-09-03 13:25:00,87.5,87.8,87.25,87.7,148300.0,59.1047,59.3074,58.9358,59.2398,148300.0
2008-09-03 13:30:00,87.71,87.85,87.55,87.62,75300.0,59.2466,59.3411,59.1385,59.1858,75300.0
2008-09-03 13:35:00,87.61,87.85,87.59,87.83,50300.0,59.179,59.3411,59.1655,59.3276,50300.0
2008-09-03 13:40:00,87.83,88.03,87.74,87.88,89100.0,59.3276,59.4627,59.2668,59.3614,89100.0
2008-09-03 13:45:00,87.88,87.93,87.5,87.56,156400.0,59.3614,59.3952,59.1047,59.1452,156400.0
2008-09-03 13:50:00,87.59,87.89,87.57,87.82,100200.0,59.1655,59.3681,59.152,59.3209,100200.0
2008-09-03 13:55:00,87.82,88.16,87.81,88.06,118400.0,59.3209,59.5505,59.3141,59.483,118400.0
2008-09-03 14:00:00,88.07,88.09,87.64,87.77,97400.0,59.4897,59.5032,59.1993,59.2871,97400.0
2008-09-03 14:05:00,87.77,88.35,87.77,88.15,108200.0,59.2871,59.6789,59.2871,59.5438,108200.0
2008-09-03 14:10:00,88.15,88.24,87.54,87.68,82200.0,59.5438,59.6046,59.1317,59.2263,82200.0
2008-09-03 14:15:00,87.66,87.76,87.52,87.67,58400.0,59.2128,59.2803,59.1182,59.2195,58400.0
2008-09-03 14:20:00,87.69,87.78,87.37,87.61,177800.0,59.2331,59.2938,59.0169,59.179,177800.0
2008-09-03 14:25:00,87.64,87.79,87.57,87.74,60500.0,59.1993,59.3006,59.152,59.2668,60500.0
2008-09-03 14:30:00,87.72,87.82,87.41,87.51,74000.0,59.2533,59.3209,59.0439,59.1115,74000.0
2008-09-03 14:35:00,87.51,87.75,87.5,87.69,67200.0,59.1115,59.2736,59.1047,59.2331,67200.0
2008-09-03 14:40:00,87.68,87.78,87.61,87.78,81200.0,59.2263,59.2938,59.179,59.2938,81200.0
2008-09-03 14:45:00,87.78,87.83,87.59,87.68,95800.0,59.2938,59.3276,59.1655,59.2263,95800.0
2008-09-03 14:50:00,87.67,87.74,87.46,87.59,99400.0,59.2195,59.2668,59.0777,59.1655,99400.0
2008-09-03 14:55:00,87.56,87.64,87.56,87.6,49300.0,59.1452,59.1993,59.1452,59.1723,49300.0
2008-09-03 15:00:00,87.6,87.91,87.58,87.9,99000.0,59.1723,59.3817,59.1587,59.3749,99000.0
2008-09-03 15:05:00,87.89,87.89,87.71,87.73,87000.0,59.3681,59.3681,59.2466,59.2601,87000.0
2008-09-03 15:10:00,87.74,87.89,87.6,87.88,72800.0,59.2668,59.3681,59.1723,59.3614,72800.0
2008-09-03 15:15:00,87.88,87.93,87.72,87.78,92300.0,59.3614,59.3952,59.2533,59.2938,92300.0
2008-09-03 15:20:00,87.8,88.2,87.79,88.12,120000.0,59.3074,59.5775,59.3006,59.5235,120000.0
2008-09-03 15:25:00,88.14,88.42,88.08,88.16,116700.0,59.537,59.7262,59.4965,59.5505,116700.0
2008-09-03 15:30:00,88.15,88.2,88.0,88.16,94800.0,59.5438,59.5775,59.4425,59.5505,94800.0
2008-09-03 15:35:00,88.17,88.58,88.11,88.51,183100.0,59.5573,59.8342,59.5168,59.7869,183100.0
2008-09-03 15:40:00,88.5,88.58,88.37,88.44,315100.0,59.7802,59.8342,59.6924,59.7397,315100.0
2008-09-03 15:45:00,88.44,88.63,88.3,88.63,189000.0,59.7397,59.868,59.6451,59.868,189000.0
2008-09-03 15:50:00,88.63,88.68,88.51,88.66,298800.0,59.868,59.9018,59.7869,59.8883,298800.0
2008-09-03 15:55:00,88.66,89.12,88.6,88.75,392100.0,59.8883,60.199,59.8477,59.9491,392100.0
2008-09-04 09:30:00,88.66,89.5,88.51,89.33,312300.0,59.8883,60.4557,59.7869,60.3408,312300.0
2008-09-04 09:35:00,89.3,89.98,89.22,89.86,190500.0,60.3206,60.7799,60.2665,60.6988,190500.0
2008-09-04 09:40:00,89.89,89.94,89.11,89.13,127100.0,60.7191,60.7529,60.1922,60.2057,127100.0
2008-09-04 09:45:00,89.11,89.41,89.0,89.2,168600.0,60.1922,60.3949,60.1179,60.253,168600.0
2008-09-04 09:50:00,89.19,89.22,88.38,88.71,167700.0,60.2463,60.2665,59.6991,59.922,167700.0
2008-09-04 09:55:00,88.73,88.93,88.54,88.69,122800.0,59.9356,60.0706,59.8072,59.9085,122800.0
2008-09-04 10:00:00,88.71,88.9,88.44,88.6,155000.0,59.922,60.0504,59.7397,59.8477,155000.0
2008-09-04 10:05:00,88.6,88.69,88.29,88.49,149600.0,59.8477,59.9085,59.6383,59.7734,149600.0
2008-09-04 10:10:00,88.49,88.6,88.36,88.46,97500.0,59.7734,59.8477,59.6856,59.7532,97500.0
2008-09-04 10:15:00,88.47,88.66,88.36,88.4,87900.0,59.7599,59.8883,59.6856,59.7126,87900.0
2008-09-04 10:20:00,88.38,88.38,88.12,88.34,127600.0,59.6991,59.6991,59.5235,59.6721,127600.0
2008-09-04 10:25:00,88.29,88.45,88.15,88.41,65100.0,59.6383,59.7464,59.5438,59.7194,65100.0
2008-09-04 10:30:00,88.39,88.5,87.86,88.02,88300.0,59.7059,59.7802,59.3479,59.456,88300.0
2008-09-04 10:35:00,88.05,88.14,87.51,87.72,141900.0,59.4762,59.537,59.1115,59.2533,141900.0
2008-09-04 10:40:00,87.73,87.99,87.55,87.7,88600.0,59.2601,59.4357,59.1385,59.2398,88600.0
2008-09-04 10:45:00,87.67,87.7,87.0,87.04,145500.0,59.2195,59.2398,58.767,58.794,145500.0
2008-09-04 10:50:00,87.06,87.16,86.91,87.0,102600.0,58.8075,58.875,58.7062,58.767,102600.0
2008-09-04 10:55:00,87.01,87.62,86.97,87.12,135000.0,58.7737,59.1858,58.7467,58.848,135000.0
2008-09-04 11:00:00,87.16,88.45,87.16,88.17,355700.0,58.875,59.7464,58.875,59.5573,355700.0
2008-09-04 11:05:00,88.16,88.45,87.76,87.94,172300.0,59.5505,59.7464,59.2803,59.4019,172300.0
2008-09-04 11:10:00,87.89,88.29,87.36,87.38,112900.0,59.3681,59.6383,59.0101,59.0237,112900.0
2008-09-04 11:15:00,87.4,87.57,87.21,87.28,156700.0,59.0372,59.152,58.9088,58.9561,156700.0
2008-09-04 11:20:00,87.3,87.38,87.0,87.0,238100.0,58.9696,59.0237,58.767,58.767,238100.0
2008-09-04 11:25:00,87.0,87.1,86.68,86.83,178200.0,58.767,58.8345,58.5508,58.6521,178200.0
2008-09-04 11:30:00,86.82,87.39,86.73,87.27,137300.0,58.6454,59.0304,58.5846,58.9493,137300.0
2008-09-04 11:35:00,87.31,87.55,87.22,87.25,122200.0,58.9764,59.1385,58.9156,58.9358,122200.0
2008-09-04 11:40:00,87.24,87.64,87.22,87.39,114800.0,58.9291,59.1993,58.9156,59.0304,114800.0
2008-09-04 11:45:00,87.42,87.46,87.11,87.13,64100.0,59.0507,59.0777,58.8413,58.8548,64100.0
2008-09-04 11:50:00,87.13,87.28,87.0,87.19,95500.0,58.8548,58.9561,58.767,58.8953,95500.0
2008-09-04 11:55:00,87.17,87.36,87.1,87.23,57300.0,58.8818,59.0101,58.8345,58.9223,57300.0
2008-09-04 12:00:00,87.27,87.68,87.24,87.68,86100.0,58.9493,59.2263,58.9291,59.2263,86100.0
2008-09-04 12:05:00,87.66,87.71,87.39,87.67,71600.0,59.2128,59.2466,59.0304,59.2195,71600.0
2008-09-04 12:10:00,87.65,87.74,87.37,87.41,70800.0,59.206,59.2668,59.0169,59.0439,70800.0
2008-09-04 12:15:00,87.42,87.58,86.99,87.11,80100.0,59.0507,59.1587,58.7602,58.8413,80100.0
2008-09-04 12:20:00,87.13,87.28,86.99,87.08,66000.0,58.8548,58.9561,58.7602,58.821,66000.0
2008-09-04 12:25:00,87.06,87.3,86.8,86.83,132700.0,58.8075,58.9696,58.6319,58.6521,132700.0
2008-09-04 12:30:00,86.81,86.96,86.72,86.76,101300.0,58.6386,58.7399,58.5778,58.6049,101300.0
2008-09-04 12:35:00,86.76,86.85,86.69,86.7,61500.0,58.6049,58.6656,58.5576,58.5643,61500.0
2008-09-04 12:40:00,86.7,86.72,86.47,86.52,77700.0,58.5643,58.5778,58.409,58.4427,77700.0
2008-09-04 12:45:00,86.52,86.59,86.4,86.47,112100.0,58.4427,58.49,58.3617,58.409,112100.0
2008-09-04 12:50:00,86.46,86.81,86.42,86.59,129200.0,58.4022,58.6386,58.3752,58.49,129200.0
2008-09-04 12:55:00,86.6,86.83,86.48,86.59,72800.0,58.4968,58.6521,58.4157,58.49,72800.0
2008-09-04 13:00:00,86.62,86.67,86.16,86.26,96200.0,58.5103,58.5441,58.1996,58.2671,96200.0
2008-09-04 13:05:00,86.23,86.32,86.12,86.13,79500.0,58.2468,58.3076,58.1725,58.1793,79500.0
2008-09-04 13:10:00,86.14,86.19,86.09,86.15,64900.0,58.1861,58.2198,58.1523,58.1928,64900.0
2008-09-04 13:15:00,86.15,86.32,86.13,86.27,73000.0,58.1928,58.3076,58.1793,58.2739,73000.0
2008-09-04 13:20:00,86.27,86.32,86.07,86.19,124000.0,58.2739,58.3076,58.1388,58.2198,124000.0
2008-09-04 13:25:00,86.2,86.26,85.85,85.9,108400.0,58.2266,58.2671,57.9902,58.0239,108400.0
2008-09-04 13:30:00,85.89,86.81,85.75,86.71,237500.0,58.0172,58.6386,57.9226,58.5711,237500.0
2008-09-04 13:35:00,86.71,86.77,86.51,86.6,76400.0,58.5711,58.6116,58.436,58.4968,76400.0
2008-09-04 13:40:00,86.58,86.84,86.48,86.8,91700.0,58.4833,58.6589,58.4157,58.6319,91700.0
2008-09-04 13:45:00,86.83,86.86,86.62,86.66,102000.0,58.6521,58.6724,58.5103,58.5373,102000.0
2008-09-04 13:50:00,86.68,86.9,86.52,86.72,75100.0,58.5508,58.6994,58.4427,58.5778,75100.0
2008-09-04 13:55:00,86.7,86.8,86.59,86.68,47900.0,58.5643,58.6319,58.49,58.5508,47900.0
2008-09-04 14:00:00,86.65,86.85,86.57,86.67,58900.0,58.5305,58.6656,58.4765,58.5441,58900.0
2008-09-04 14:05:00,86.64,86.79,86.43,86.47,98000.0,58.5238,58.6251,58.3819,58.409,98000.0
2008-09-04 14:10:00,86.47,86.47,85.81,85.95,125400.0,58.409,58.409,57.9631,58.0577,125400.0
2008-09-04 14:15:00,85.96,86.27,85.91,86.01,68400.0,58.0645,58.2739,58.0307,58.0982,68400.0
2008-09-04 14:20:00,86.03,86.32,85.9,86.24,94400.0,58.1118,58.3076,58.0239,58.2536,94400.0
2008-09-04 14:25:00,86.26,86.9,86.26,86.89,106700.0,58.2671,58.6994,58.2671,58.6927,106700.0
2008-09-04 14:30:00,86.89,86.91,86.69,86.86,75300.0,58.6927,58.7062,58.5576,58.6724,75300.0
2008-09-04 14:35:00,86.88,86.92,86.44,86.81,90700.0,58.6859,58.7129,58.3887,58.6386,90700.0
2008-09-04 14:40:00,86.8,86.87,86.6,86.87,60500.0,58.6319,58.6792,58.4968,58.6792,60500.0
2008-09-04 14:45:00,86.87,86.96,86.72,86.75,73100.0,58.6792,58.7399,58.5778,58.5981,73100.0
2008-09-04 14:50:00,86.74,86.77,86.51,86.65,67200.0,58.5913,58.6116,58.436,58.5305,67200.0
2008-09-04 14:55:00,86.64,87.27,86.61,87.25,86000.0,58.5238,58.9493,58.5035,58.9358,86000.0
2008-09-04 15:00:00,87.26,87.33,87.13,87.22,210700.0,58.9426,58.9899,58.8548,58.9156,210700.0
2008-09-04 15:05:00,87.23,87.61,87.0,87.5,280600.0,58.9223,59.179,58.767,59.1047,280600.0
2008-09-04 15:10:00,87.52,87.53,87.23,87.34,140800.0,59.1182,59.125,58.9223,58.9966,140800.0
2008-09-04 15:15:00,87.34,87.58,87.32,87.46,163900.0,58.9966,59.1587,58.9831,59.0777,163900.0
2008-09-04 15:20:00,87.46,87.5,87.27,87.44,302200.0,59.0777,59.1047,58.9493,59.0642,302200.0
2008-09-04 15:25:00,87.44,87.65,87.22,87.57,140000.0,59.0642,59.206,58.9156,59.152,140000.0
2008-09-04 15:30:00,87.57,87.77,87.37,87.59,126400.0,59.152,59.2871,59.0169,59.1655,126400.0
2008-09-04 15:35:00,87.6,87.66,87.28,87.29,115300.0,59.1723,59.2128,58.9561,58.9629,115300.0
2008-09-04 15:40:00,87.28,87.28,86.94,87.15,232000.0,58.9561,58.9561,58.7264,58.8683,232000.0
2008-09-04 15:45:00,87.13,87.23,86.88,86.95,218900.0,58.8548,58.9223,58.6859,58.7332,218900.0
2008-09-04 15:50:00,86.95,87.44,86.91,87.19,204300.0,58.7332,59.0642,58.7062,58.8953,204300.0
2008-09-04 15:55:00,87.18,87.25,86.66,86.75,366900.0,58.8886,58.9358,58.5373,58.5981,366900.0
2008-09-05 09:30:00,86.86,86.95,86.07,86.52,196000.0,58.6724,58.7332,58.1388,58.4427,196000.0
2008-09-05 09:35:00,86.51,87.3,86.43,87.3,221400.0,58.436,58.9696,58.3819,58.9696,221400.0
2008-09-05 09:40:00,87.2,87.45,86.95,87.05,142700.0,58.9021,59.0709,58.7332,58.8007,142700.0
2008-09-05 09:45:00,87.05,87.05,86.36,86.82,156800.0,58.8007,58.8007,58.3347,58.6454,156800.0
2008-09-05 09:50:00,86.82,86.99,86.52,86.81,153200.0,58.6454,58.7602,58.4427,58.6386,153200.0
2008-09-05 09:55:00,86.83,87.0,86.71,86.83,76200.0,58.6521,58.767,58.5711,58.6521,76200.0
2008-09-05 10:00:00,86.82,86.83,86.02,86.02,107100.0,58.6454,58.6521,58.105,58.105,107100.0
2008-09-05 10:05:00,86.07,86.24,85.89,86.04,101900.0,58.1388,58.2536,58.0172,58.1185,101900.0
2008-09-05 10:10:00,86.01,86.1,85.69,85.72,115800.0,58.0982,58.159,57.8821,57.9024,115800.0
2008-09-05 10:15:00,85.72,86.14,85.58,85.9,197600.0,57.9024,58.1861,57.8078,58.0239,197600.0
2008-09-05 10:20:00,85.9,85.95,85.42,85.49,205800.0,58.0239,58.0577,57.6997,57.747,205800.0
2008-09-05 10:25:00,85.47,85.48,85.01,85.17,174100.0,57.7335,57.7402,57.4228,57.5308,174100.0
2008-09-05 10:30:00,85.16,85.37,84.86,84.96,233300.0,57.5241,57.6659,57.3214,57.389,233300.0
2008-09-05 10:35:00,84.95,85.24,84.79,85.01,156300.0,57.3822,57.5781,57.2742,57.4228,156300.0
2008-09-05 10:40:00,85.0,85.05,84.78,84.78,117800.0,57.416,57.4498,57.2674,57.2674,117800.0
2008-09-05 10:45:00,84.79,84.79,84.38,84.42,193700.0,57.2742,57.2742,56.9972,57.0242,193700.0
2008-09-05 10:50:00,84.43,84.6,84.13,84.56,185100.0,57.031,57.1458,56.8283,57.1188,185100.0
2008-09-05 10:55:00,84.59,84.81,84.13,84.19,167100.0,57.1391,57.2877,56.8283,56.8689,167100.0
2008-09-05 11:00:00,84.21,84.51,84.13,84.48,222400.0,56.8824,57.085,56.8283,57.0648,222400.0
2008-09-05 11:05:00,84.47,84.62,84.26,84.38,209700.0,57.058,57.1593,56.9161,56.9972,209700.0
2008-09-05 11:10:00,84.36,84.6,84.2,84.25,142600.0,56.9837,57.1458,56.8756,56.9094,142600.0
2008-09-05 11:15:00,84.25,84.31,84.04,84.09,110600.0,56.9094,56.9499,56.7675,56.8013,110600.0
2008-09-05 11:20:00,84.1,84.62,84.04,84.4,206000.0,56.8081,57.1593,56.7675,57.0107,206000.0
2008-09-05 11:25:00,84.44,84.5,84.03,84.04,200200.0,57.0377,57.0783,56.7608,56.7675,200200.0
2008-09-05 11:30:00,84.03,84.24,84.0,84.15,112700.0,56.7608,56.9026,56.7405,56.8418,112700.0
2008-09-05 11:35:00,84.18,84.69,84.06,84.38,176400.0,56.8621,57.2066,56.7811,56.9972,176400.0
2008-09-05 11:40:00,84.37,84.52,84.01,84.06,119900.0,56.9904,57.0918,56.7473,56.7811,119900.0
2008-09-05 11:45:00,84.08,84.64,84.02,84.64,122200.0,56.7946,57.1728,56.754,57.1728,122200.0
2008-09-05 11:50:00,84.65,84.71,84.46,84.66,217500.0,57.1796,57.2201,57.0512,57.1863,217500.0
2008-09-05 11:55:00,84.66,84.69,84.12,84.29,163000.0,57.1863,57.2066,56.8216,56.9364,163000.0
2008-09-05 12:00:00,84.3,84.71,84.12,84.51,128300.0,56.9432,57.2201,56.8216,57.085,128300.0
2008-09-05 12:05:00,84.51,84.64,84.33,84.62,116100.0,57.085,57.1728,56.9634,57.1593,116100.0
2008-09-05 12:10:00,84.62,84.91,84.27,84.29,201600.0,57.1593,57.3552,56.9229,56.9364,201600.0
2008-09-05 12:15:00,84.28,84.32,84.0,84.2,134300.0,56.9297,56.9567,56.7405,56.8756,134300.0
2008-09-05 12:20:00,84.2,84.26,83.89,84.2,140200.0,56.8756,56.9161,56.6662,56.8756,140200.0
2008-09-05 12:25:00,84.23,84.37,84.02,84.35,81900.0,56.8959,56.9904,56.754,56.9769,81900.0
2008-09-05 12:30:00,84.35,84.35,84.09,84.28,93200.0,56.9769,56.9769,56.8013,56.9297,93200.0
2008-09-05 12:35:00,84.3,84.4,84.15,84.4,80100.0,56.9432,57.0107,56.8418,57.0107,80100.0
2008-09-05 12:40:00,84.37,84.86,84.36,84.7,216200.0,56.9904,57.3214,56.9837,57.2134,216200.0
2008-09-05 12:45:00,84.69,84.75,84.55,84.66,121300.0,57.2066,57.2471,57.112,57.1863,121300.0
2008-09-05 12:50:00,84.68,84.72,84.35,84.46,82900.0,57.1998,57.2269,56.9769,57.0512,82900.0
2008-09-05 12:55:00,84.45,84.79,84.45,84.64,87700.0,57.0445,57.2742,57.0445,57.1728,87700.0
2008-09-05 13:00:00,84.67,84.75,84.45,84.68,64200.0,57.1931,57.2471,57.0445,57.1998,64200.0
2008-09-05 13:05:00,84.66,84.85,84.51,84.58,91400.0,57.1863,57.3147,57.085,57.1323,91400.0
2008-09-05 13:10:00,84.61,84.85,84.46,84.85,72900.0,57.1526,57.3147,57.0512,57.3147,72900.0
2008-09-05 13:15:00,84.81,84.95,84.46,84.72,99200.0,57.2877,57.3822,57.0512,57.2269,99200.0
2008-09-05 13:20:00,84.73,84.8,84.46,84.64,65300.0,57.2336,57.2809,57.0512,57.1728,65300.0
2008-09-05 13:25:00,84.64,84.69,84.37,84.59,67900.0,57.1728,57.2066,56.9904,57.1391,67900.0
2008-09-05 13:30:00,84.58,84.73,84.37,84.62,63600.0,57.1323,57.2336,56.9904,57.1593,63600.0
2008-09-05 13:35:00,84.63,84.65,84.38,84.5,42900.0,57.1661,57.1796,56.9972,57.0783,42900.0
2008-09-05 13:40:00,84.47,84.8,84.4,84.65,98300.0,57.058,57.2809,57.0107,57.1796,98300.0
2008-09-05 13:45:00,84.65,84.7,84.55,84.65,45400.0,57.1796,57.2134,57.112,57.1796,45400.0
2008-09-05 13:50:00,84.63,84.84,84.61,84.68,89300.0,57.1661,57.3079,57.1526,57.1998,89300.0
2008-09-05 13:55:00,84.67,84.72,84.42,84.54,82000.0,57.1931,57.2269,57.0242,57.1053,82000.0
2008-09-05 14:00:00,84.54,84.77,84.53,84.72,113900.0,57.1053,57.2606,57.0985,57.2269,113900.0
2008-09-05 14:05:00,84.71,85.1,84.69,85.03,124000.0,57.2201,57.4836,57.2066,57.4363,124000.0
2008-09-05 14:10:00,85.06,85.21,84.97,85.1,158700.0,57.4565,57.5579,57.3957,57.4836,158700.0
2008-09-05 14:15:00,85.1,85.22,84.92,84.95,136500.0,57.4836,57.5646,57.362,57.3822,136500.0
2008-09-05 14:20:00,84.97,85.42,84.8,85.06,189700.0,57.3957,57.6997,57.2809,57.4565,189700.0
2008-09-05 14:25:00,85.08,85.5,85.06,85.49,204900.0,57.47,57.7537,57.4565,57.747,204900.0
2008-09-05 14:30:00,85.48,85.65,85.26,85.31,172200.0,57.7402,57.8551,57.5916,57.6254,172200.0
2008-09-05 14:35:00,85.31,85.39,85.12,85.28,110700.0,57.6254,57.6794,57.4971,57.6051,110700.0
2008-09-05 14:40:00,85.27,85.64,85.22,85.58,139200.0,57.5984,57.8483,57.5646,57.8078,139200.0
2008-09-05 14:45:00,85.58,85.7,85.38,85.68,115700.0,57.8078,57.8888,57.6727,57.8753,115700.0
2008-09-05 14:50:00,85.66,85.8,85.56,85.61,147900.0,57.8618,57.9564,57.7943,57.828,147900.0
2008-09-05 14:55:00,85.62,85.92,85.61,85.74,128400.0,57.8348,58.0374,57.828,57.9159,128400.0
2008-09-05 15:00:00,85.74,85.74,85.37,85.37,124600.0,57.9159,57.9159,57.6659,57.6659,124600.0
2008-09-05 15:05:00,85.39,85.61,85.37,85.39,132500.0,57.6794,57.828,57.6659,57.6794,132500.0
2008-09-05 15:10:00,85.41,85.69,85.28,85.65,127000.0,57.693,57.8821,57.6051,57.8551,127000.0
2008-09-05 15:15:00,85.64,85.7,85.52,85.63,89300.0,57.8483,57.8888,57.7673,57.8416,89300.0
2008-09-05 15:20:00,85.64,85.67,85.46,85.52,88000.0,57.8483,57.8686,57.7267,57.7673,88000.0
2008-09-05 15:25:00,85.5,85.79,85.47,85.67,106500.0,57.7537,57.9496,57.7335,57.8686,106500.0
2008-09-05 15:30:00,85.69,85.77,85.56,85.7,91900.0,57.8821,57.9361,57.7943,57.8888,91900.0
2008-09-05 15:35:00,85.69,85.79,85.54,85.77,105300.0,57.8821,57.9496,57.7808,57.9361,105300.0
2008-09-05 15:40:00,85.74,85.89,85.6,85.87,108400.0,57.9159,58.0172,57.8213,58.0037,108400.0
2008-09-05 15:45:00,85.88,86.0,85.79,85.88,225800.0,58.0104,58.0915,57.9496,58.0104,225800.0
2008-09-05 15:50:00,85.89,86.21,85.88,86.11,189800.0,58.0172,58.2333,58.0104,58.1658,189800.0
2008-09-05 15:55:00,86.11,86.11,85.82,85.83,250200.0,58.1658,58.1658,57.9699,57.9767,250200.0
2008-09-08 09:30:00,88.27,89.0,88.22,88.61,296700.0,59.6248,60.1179,59.5911,59.8545,296700.0
2008-09-08 09:35:00,88.61,88.76,88.38,88.52,232200.0,59.8545,59.9558,59.6991,59.7937,232200.0
2008-09-08 09:40:00,88.47,88.6,87.88,87.97,288800.0,59.7599,59.8477,59.3614,59.4222,288800.0
2008-09-08 09:45:00,87.98,88.58,87.95,88.44,269500.0,59.4289,59.8342,59.4087,59.7397,269500.0
2008-09-08 09:50:00,88.49,88.62,87.83,88.12,306000.0,59.7734,59.8613,59.3276,59.5235,306000.0
2008-09-08 09:55:00,88.12,88.54,87.87,88.02,213900.0,59.5235,59.8072,59.3546,59.456,213900.0
2008-09-08 10:00:00,87.99,88.39,87.79,87.9,255600.0,59.4357,59.7059,59.3006,59.3749,255600.0
2008-09-08 10:05:00,87.92,88.48,87.91,88.19,180500.0,59.3884,59.7667,59.3817,59.5708,180500.0
2008-09-08 10:10:00,88.18,88.22,87.1,87.52,320700.0,59.564,59.5911,58.8345,59.1182,320700.0
2008-09-08 10:15:00,87.57,87.59,87.22,87.36,196100.0,59.152,59.1655,58.9156,59.0101,196100.0
2008-09-08 10:20:00,87.36,87.85,87.01,87.77,209600.0,59.0101,59.3411,58.7737,59.2871,209600.0
2008-09-08 10:25:00,87.78,87.92,87.52,87.82,145400.0,59.2938,59.3884,59.1182,59.3209,145400.0
2008-09-08 10:30:00,87.8,88.19,87.75,87.83,212500.0,59.3074,59.5708,59.2736,59.3276,212500.0
2008-09-08 10:35:00,87.82,87.99,87.6,87.76,163300.0,59.3209,59.4357,59.1723,59.2803,163300.0
2008-09-08 10:40:00,87.74,87.88,87.68,87.8,115700.0,59.2668,59.3614,59.2263,59.3074,115700.0
2008-09-08 10:45:00,87.8,87.95,87.72,87.73,130800.0,59.3074,59.4087,59.2533,59.2601,130800.0
2008-09-08 10:50:00,87.75,87.94,87.48,87.58,102600.0,59.2736,59.4019,59.0912,59.1587,102600.0
2008-09-08 10:55:00,87.58,87.66,87.28,87.44,140800.0,59.1587,59.2128,58.9561,59.0642,140800.0
2008-09-08 11:00:00,87.43,87.53,87.01,87.32,249900.0,59.0574,59.125,58.7737,58.9831,249900.0
2008-09-08 11:05:00,87.3,87.68,87.07,87.41,129700.0,58.9696,59.2263,58.8143,59.0439,129700.0
2008-09-08 11:10:00,87.4,87.78,87.33,87.77,172700.0,59.0372,59.2938,58.9899,59.2871,172700.0
2008-09-08 11:15:00,87.74,87.79,87.25,87.27,93600.0,59.2668,59.3006,58.9358,58.9493,93600.0
2008-09-08 11:20:00,87.23,87.24,86.41,86.41,199100.0,58.9223,58.9291,58.3684,58.3684,199100.0
2008-09-08 11:25:00,86.41,86.47,85.66,85.85,388400.0,58.3684,58.409,57.8618,57.9902,388400.0
2008-09-08 11:30:00,85.82,86.04,85.36,86.02,317400.0,57.9699,58.1185,57.6592,58.105,317400.0
2008-09-08 11:35:00,86.02,86.31,85.92,86.31,121300.0,58.105,58.3009,58.0374,58.3009,121300.0
2008-09-08 11:40:00,86.29,86.37,86.01,86.21,158600.0,58.2874,58.3414,58.0982,58.2333,158600.0
2008-09-08 11:45:00,86.24,86.26,85.48,85.54,154300.0,58.2536,58.2671,57.7402,57.7808,154300.0
2008-09-08 11:50:00,85.57,86.0,85.56,85.86,212300.0,57.801,58.0915,57.7943,57.9969,212300.0
2008-09-08 11:55:00,85.82,85.89,85.08,85.43,223800.0,57.9699,58.0172,57.47,57.7065,223800.0
2008-09-08 12:00:00,85.41,85.65,84.98,85.03,205300.0,57.693,57.8551,57.4025,57.4363,205300.0
2008-09-08 12:05:00,85.02,85.31,84.94,85.17,152500.0,57.4295,57.6254,57.3755,57.5308,152500.0
2008-09-08 12:10:00,85.18,85.35,84.92,85.28,126800.0,57.5376,57.6524,57.362,57.6051,126800.0
2008-09-08 12:15:00,85.3,85.42,84.96,85.11,153200.0,57.6186,57.6997,57.389,57.4903,153200.0
2008-09-08 12:20:00,85.12,85.64,85.12,85.42,119700.0,57.4971,57.8483,57.4971,57.6997,119700.0
2008-09-08 12:25:00,85.43,86.01,85.42,85.95,163600.0,57.7065,58.0982,57.6997,58.0577,163600.0
2008-09-08 12:30:00,85.93,86.1,85.76,86.07,133700.0,58.0442,58.159,57.9294,58.1388,133700.0
2008-09-08 12:35:00,86.08,86.28,85.81,85.86,133300.0,58.1455,58.2806,57.9631,57.9969,133300.0
2008-09-08 12:40:00,85.87,86.07,85.64,85.96,82800.0,58.0037,58.1388,57.8483,58.0645,82800.0
2008-09-08 12:45:00,85.96,86.26,85.7,86.14,146700.0,58.0645,58.2671,57.8888,58.1861,146700.0
2008-09-08 12:50:00,86.14,86.26,86.05,86.24,98300.0,58.1861,58.2671,58.1253,58.2536,98300.0
2008-09-08 12:55:00,86.26,86.37,86.11,86.13,89700.0,58.2671,58.3414,58.1658,58.1793,89700.0
2008-09-08 13:00:00,86.15,86.53,86.11,86.47,96200.0,58.1928,58.4495,58.1658,58.409,96200.0
2008-09-08 13:05:00,86.47,86.5,85.98,86.0,126100.0,58.409,58.4292,58.078,58.0915,126100.0
2008-09-08 13:10:00,85.99,86.2,85.93,86.0,153700.0,58.0847,58.2266,58.0442,58.0915,153700.0
2008-09-08 13:15:00,86.0,86.09,85.76,86.02,157300.0,58.0915,58.1523,57.9294,58.105,157300.0
2008-09-08 13:20:00,86.01,86.01,85.64,85.64,83500.0,58.0982,58.0982,57.8483,57.8483,83500.0
2008-09-08 13:25:00,85.67,85.82,85.5,85.78,69000.0,57.8686,57.9699,57.7537,57.9429,69000.0
2008-09-08 13:30:00,85.78,85.85,85.53,85.56,65500.0,57.9429,57.9902,57.774,57.7943,65500.0
2008-09-08 13:35:00,85.54,85.65,85.42,85.55,62500.0,57.7808,57.8551,57.6997,57.7875,62500.0
2008-09-08 13:40:00,85.57,85.59,85.38,85.5,94500.0,57.801,57.8145,57.6727,57.7537,94500.0
2008-09-08 13:45:00,85.5,85.5,85.34,85.36,60600.0,57.7537,57.7537,57.6457,57.6592,60600.0
2008-09-08 13:50:00,85.36,85.36,85.02,85.16,72900.0,57.6592,57.6592,57.4295,57.5241,72900.0
2008-09-08 13:55:00,85.17,85.36,84.96,85.02,66900.0,57.5308,57.6592,57.389,57.4295,66900.0
2008-09-08 14:00:00,85.02,85.18,84.9,84.95,170700.0,57.4295,57.5376,57.3485,57.3822,170700.0
2008-09-08 14:05:00,84.97,85.54,84.95,85.45,197800.0,57.3957,57.7808,57.3822,57.72,197800.0
2008-09-08 14:10:00,85.44,85.87,85.35,85.72,198400.0,57.7132,58.0037,57.6524,57.9024,198400.0
2008-09-08 14:15:00,85.7,85.79,85.3,85.42,102900.0,57.8888,57.9496,57.6186,57.6997,102900.0
2008-09-08 14:20:00,85.4,85.85,85.38,85.85,231200.0,57.6862,57.9902,57.6727,57.9902,231200.0
2008-09-08 14:25:00,85.85,86.03,85.75,86.03,82100.0,57.9902,58.1118,57.9226,58.1118,82100.0
2008-09-08 14:30:00,86.01,86.18,85.76,85.94,109900.0,58.0982,58.2131,57.9294,58.051,109900.0
2008-09-08 14:35:00,85.96,86.19,85.93,86.18,103400.0,58.0645,58.2198,58.0442,58.2131,103400.0
2008-09-08 14:40:00,86.18,86.19,86.02,86.08,151500.0,58.2131,58.2198,58.105,58.1455,151500.0
2008-09-08 14:45:00,86.1,86.15,85.45,85.51,101100.0,58.159,58.1928,57.72,57.7605,101100.0
2008-09-08 14:50:00,85.5,85.77,85.48,85.65,82900.0,57.7537,57.9361,57.7402,57.8551,82900.0
2008-09-08 14:55:00,85.65,85.73,85.47,85.69,104600.0,57.8551,57.9091,57.7335,57.8821,104600.0
2008-09-08 15:00:00,85.68,85.85,85.57,85.85,75000.0,57.8753,57.9902,57.801,57.9902,75000.0
2008-09-08 15:05:00,85.85,85.9,85.4,85.5,111300.0,57.9902,58.0239,57.6862,57.7537,111300.0
2008-09-08 15:10:00,85.49,85.99,85.4,85.96,93500.0,57.747,58.0847,57.6862,58.0645,93500.0
2008-09-08 15:15:00,85.97,86.11,85.75,85.83,131600.0,58.0712,58.1658,57.9226,57.9767,131600.0
2008-09-08 15:20:00,85.82,85.98,85.75,85.78,112400.0,57.9699,58.078,57.9226,57.9429,112400.0
2008-09-08 15:25:00,85.78,85.84,85.63,85.69,117200.0,57.9429,57.9834,57.8416,57.8821,117200.0
2008-09-08 15:30:00,85.7,85.85,85.62,85.83,115100.0,57.8888,57.9902,57.8348,57.9767,115100.0
2008-09-08 15:35:00,85.83,86.03,85.79,85.99,128900.0,57.9767,58.1118,57.9496,58.0847,128900.0
2008-09-08 15:40:00,85.98,86.03,85.76,85.79,192500.0,58.078,58.1118,57.9294,57.9496,192500.0
2008-09-08 15:45:00,85.81,86.04,85.68,85.94,212400.0,57.9631,58.1185,57.8753,58.051,212400.0
2008-09-08 15:50:00,85.94,86.16,85.69,86.16,349600.0,58.051,58.1996,57.8821,58.1996,349600.0
2008-09-08 15:55:00,86.16,86.35,85.98,86.16,506000.0,58.1996,58.3279,58.078,58.1996,506000.0
2008-09-09 09:30:00,85.23,85.55,84.52,84.67,345000.0,57.5714,57.7875,57.0918,57.1931,345000.0
2008-09-09 09:35:00,84.69,84.75,83.85,83.85,372600.0,57.2066,57.2471,56.6392,56.6392,372600.0
2008-09-09 09:40:00,83.85,84.13,83.72,84.09,400000.0,56.6392,56.8283,56.5514,56.8013,400000.0
2008-09-09 09:45:00,84.11,84.42,84.0,84.34,255600.0,56.8148,57.0242,56.7405,56.9702,255600.0
2008-09-09 09:50:00,84.25,84.38,83.75,84.08,263200.0,56.9094,56.9972,56.5717,56.7946,263200.0
2008-09-09 09:55:00,84.06,84.08,83.73,83.96,212800.0,56.7811,56.7946,56.5581,56.7135,212800.0
2008-09-09 10:00:00,83.96,84.23,83.9,84.12,216900.0,56.7135,56.8959,56.673,56.8216,216900.0
2008-09-09 10:05:00,84.12,84.37,84.05,84.25,298500.0,56.8216,56.9904,56.7743,56.9094,298500.0
2008-09-09 10:10:00,84.27,84.3,83.2,83.29,276700.0,56.9229,56.9432,56.2001,56.2609,276700.0
2008-09-09 10:15:00,83.29,83.34,82.84,83.05,190300.0,56.2609,56.2947,55.957,56.0988,190300.0
2008-09-09 10:20:00,83.02,83.66,82.8,83.54,195900.0,56.0785,56.5109,55.9299,56.4298,195900.0
2008-09-09 10:25:00,83.5,83.55,82.8,82.89,306200.0,56.4028,56.4366,55.9299,55.9907,306200.0
2008-09-09 10:30:00,82.87,82.91,82.25,82.49,338700.0,55.9772,56.0042,55.5584,55.7205,338700.0
2008-09-09 10:35:00,82.48,82.79,82.17,82.62,349400.0,55.7138,55.9232,55.5044,55.8084,349400.0
2008-09-09 10:40:00,82.61,82.64,81.98,82.21,274200.0,55.8016,55.8219,55.376,55.5314,274200.0
2008-09-09 10:45:00,82.2,82.32,82.04,82.27,161100.0,55.5247,55.6057,55.4166,55.5719,161100.0
2008-09-09 10:50:00,82.25,82.69,82.18,82.6,340700.0,55.5584,55.8556,55.5111,55.7948,340700.0
2008-09-09 10:55:00,82.62,82.79,82.02,82.16,245400.0,55.8084,55.9232,55.4031,55.4976,245400.0
2008-09-09 11:00:00,82.15,82.86,81.97,82.85,164300.0,55.4909,55.9705,55.3693,55.9637,164300.0
2008-09-09 11:05:00,82.8,83.15,82.74,83.01,150600.0,55.9299,56.1664,55.8894,56.0718,150600.0
2008-09-09 11:10:00,82.98,83.0,82.42,82.58,130500.0,56.0515,56.065,55.6733,55.7813,130500.0
2008-09-09 11:15:00,82.57,83.24,82.46,83.24,116300.0,55.7746,56.2272,55.7003,56.2272,116300.0
2008-09-09 11:20:00,83.23,83.64,82.98,83.29,213200.0,56.2204,56.4973,56.0515,56.2609,213200.0
2008-09-09 11:25:00,83.28,83.59,83.0,83.49,176800.0,56.2542,56.4636,56.065,56.396,176800.0
2008-09-09 11:30:00,83.47,83.87,83.05,83.56,173200.0,56.3825,56.6527,56.0988,56.4433,173200.0
2008-09-09 11:35:00,83.54,83.73,83.23,83.66,123200.0,56.4298,56.5581,56.2204,56.5109,123200.0
2008-09-09 11:40:00,83.66,83.81,83.54,83.61,99600.0,56.5109,56.6122,56.4298,56.4771,99600.0
2008-09-09 11:45:00,83.62,83.69,83.15,83.15,176300.0,56.4838,56.5311,56.1664,56.1664,176300.0
2008-09-09 11:50:00,83.14,83.2,82.88,82.96,149500.0,56.1596,56.2001,55.984,56.038,149500.0
2008-09-09 11:55:00,82.96,83.4,82.84,82.85,152600.0,56.038,56.3352,55.957,55.9637,152600.0
2008-09-09 12:00:00,82.85,83.2,82.78,83.1,223900.0,55.9637,56.2001,55.9164,56.1326,223900.0
2008-09-09 12:05:00,83.1,83.2,82.73,82.96,138900.0,56.1326,56.2001,55.8827,56.038,138900.0
2008-09-09 12:10:00,82.96,83.37,82.88,82.89,138100.0,56.038,56.315,55.984,55.9907,138100.0
2008-09-09 12:15:00,82.89,83.5,82.86,83.48,144100.0,55.9907,56.4028,55.9705,56.3893,144100.0
2008-09-09 12:20:00,83.48,83.56,83.2,83.25,139700.0,56.3893,56.4433,56.2001,56.2339,139700.0
2008-09-09 12:25:00,83.26,83.4,83.1,83.28,68700.0,56.2407,56.3352,56.1326,56.2542,68700.0
2008-09-09 12:30:00,83.26,83.74,83.21,83.51,111300.0,56.2407,56.5649,56.2069,56.4095,111300.0
2008-09-09 12:35:00,83.54,84.0,83.44,83.97,110700.0,56.4298,56.7405,56.3623,56.7203,110700.0
2008-09-09 12:40:00,83.98,83.98,83.4,83.56,115600.0,56.727,56.727,56.3352,56.4433,115600.0
2008-09-09 12:45:00,83.57,83.94,83.54,83.54,81700.0,56.4501,56.7,56.4298,56.4298,81700.0
2008-09-09 12:50:00,83.53,83.72,83.32,83.6,102300.0,56.423,56.5514,56.2812,56.4703,102300.0
2008-09-09 12:55:00,83.6,83.68,83.34,83.51,73100.0,56.4703,56.5244,56.2947,56.4095,73100.0
2008-09-09 13:00:00,83.5,83.82,83.43,83.76,110600.0,56.4028,56.6189,56.3555,56.5784,110600.0
2008-09-09 13:05:00,83.76,83.92,83.72,83.77,85100.0,56.5784,56.6865,56.5514,56.5852,85100.0
2008-09-09 13:10:00,83.77,83.83,83.21,83.7,94000.0,56.5852,56.6257,56.2069,56.5379,94000.0
2008-09-09 13:15:00,83.71,84.0,83.52,83.95,85100.0,56.5446,56.7405,56.4163,56.7067,85100.0
2008-09-09 13:20:00,83.98,83.99,83.59,83.65,70400.0,56.727,56.7338,56.4636,56.5041,70400.0
2008-09-09 13:25:00,83.63,83.68,83.29,83.62,84100.0,56.4906,56.5244,56.2609,56.4838,84100.0
2008-09-09 13:30:00,83.62,83.84,83.33,83.57,98000.0,56.4838,56.6324,56.2879,56.4501,98000.0
2008-09-09 13:35:00,83.61,83.63,83.25,83.51,105600.0,56.4771,56.4906,56.2339,56.4095,105600.0
2008-09-09 13:40:00,83.49,83.56,83.25,83.51,71000.0,56.396,56.4433,56.2339,56.4095,71000.0
2008-09-09 13:45:00,83.49,83.53,83.0,83.07,135500.0,56.396,56.423,56.065,56.1123,135500.0
2008-09-09 13:50:00,83.07,83.22,83.03,83.14,120800.0,56.1123,56.2136,56.0853,56.1596,120800.0
2008-09-09 13:55:00,83.14,83.28,82.92,83.21,117000.0,56.1596,56.2542,56.011,56.2069,117000.0
2008-09-09 14:00:00,83.23,83.39,83.06,83.25,117700.0,56.2204,56.3285,56.1056,56.2339,117700.0
2008-09-09 14:05:00,83.25,83.25,82.93,83.02,114900.0,56.2339,56.2339,56.0178,56.0785,114900.0
2008-09-09 14:10:00,83.04,83.22,82.91,82.99,166300.0,56.0921,56.2136,56.0042,56.0583,166300.0
2008-09-09 14:15:00,82.97,83.16,82.8,82.83,131300.0,56.0448,56.1731,55.9299,55.9502,131300.0
2008-09-09 14:20:00,82.83,83.16,82.83,83.0,106900.0,55.9502,56.1731,55.9502,56.065,106900.0
2008-09-09 14:25:00,82.98,83.01,82.33,82.42,114200.0,56.0515,56.0718,55.6125,55.6733,114200.0
2008-09-09 14:30:00,82.42,82.64,82.27,82.45,161000.0,55.6733,55.8219,55.5719,55.6935,161000.0
2008-09-09 14:35:00,82.43,82.54,81.89,82.24,179800.0,55.68,55.7543,55.3153,55.5517,179800.0
2008-09-09 14:40:00,82.25,82.5,82.07,82.5,183600.0,55.5584,55.7273,55.4368,55.7273,183600.0
2008-09-09 14:45:00,82.47,82.75,82.34,82.68,205600.0,55.707,55.8962,55.6192,55.8489,205600.0
2008-09-09 14:50:00,82.68,82.81,82.45,82.45,90300.0,55.8489,55.9367,55.6935,55.6935,90300.0
2008-09-09 14:55:00,82.45,82.49,82.0,82.02,136700.0,55.6935,55.7205,55.3896,55.4031,136700.0
2008-09-09 15:00:00,82.02,82.09,81.52,81.57,337000.0,55.4031,55.4504,55.0653,55.0991,337000.0
2008-09-09 15:05:00,81.55,81.67,80.96,81.27,403600.0,55.0856,55.1666,54.6871,54.8965,403600.0
2008-09-09 15:10:00,81.26,81.57,81.07,81.21,169800.0,54.8897,55.0991,54.7614,54.8559,169800.0
2008-09-09 15:15:00,81.21,81.84,81.15,81.72,200600.0,54.8559,55.2815,54.8154,55.2004,200600.0
2008-09-09 15:20:00,81.69,81.99,81.64,81.95,217600.0,55.1802,55.3828,55.1464,55.3558,217600.0
2008-09-09 15:25:00,81.95,82.19,81.87,81.93,203600.0,55.3558,55.5179,55.3017,55.3423,203600.0
2008-09-09 15:30:00,81.92,82.16,81.71,81.77,218300.0,55.3355,55.4976,55.1937,55.2342,218300.0
2008-09-09 15:35:00,81.77,81.78,81.39,81.58,252600.0,55.2342,55.241,54.9775,55.1059,252600.0
2008-09-09 15:40:00,81.55,81.58,80.85,81.03,402000.0,55.0856,55.1059,54.6128,54.7343,402000.0
2008-09-09 15:45:00,81.01,81.15,80.72,80.93,400300.0,54.7208,54.8154,54.5249,54.6668,400300.0
2008-09-09 15:50:00,80.93,81.18,80.68,80.8,461300.0,54.6668,54.8357,54.4979,54.579,461300.0
2008-09-09 15:55:00,80.78,83.67,80.72,81.02,732600.0,54.5655,56.5176,54.5249,54.7276,732600.0
2008-09-10 09:30:00,82.0,83.9,81.73,83.86,369700.0,55.3896,56.673,55.2072,56.646,369700.0
2008-09-10 09:35:00,83.86,84.38,83.51,84.0,425400.0,56.646,56.9972,56.4095,56.7405,425400.0
2008-09-10 09:40:00,83.94,84.84,83.94,84.63,296800.0,56.7,57.3079,56.7,57.1661,296800.0
2008-09-10 09:45:00,84.64,84.84,84.16,84.79,284700.0,57.1728,57.3079,56.8486,57.2742,284700.0
2008-09-10 09:50:00,84.84,85.25,84.67,85.13,301500.0,57.3079,57.5849,57.1931,57.5038,301500.0
2008-09-10 09:55:00,85.15,85.6,85.0,85.23,402000.0,57.5173,57.8213,57.416,57.5714,402000.0
2008-09-10 10:00:00,85.24,85.48,84.91,85.04,417800.0,57.5781,57.7402,57.3552,57.443,417800.0
2008-09-10 10:05:00,85.05,85.37,84.89,84.9,425800.0,57.4498,57.6659,57.3417,57.3485,425800.0
2008-09-10 10:10:00,84.9,85.04,84.51,84.54,261300.0,57.3485,57.443,57.085,57.1053,261300.0
2008-09-10 10:15:00,84.57,85.28,84.38,84.75,220800.0,57.1255,57.6051,56.9972,57.2471,220800.0
2008-09-10 10:20:00,84.77,84.96,84.53,84.71,173100.0,57.2606,57.389,57.0985,57.2201,173100.0
2008-09-10 10:25:00,84.7,84.87,84.52,84.67,144600.0,57.2134,57.3282,57.0918,57.1931,144600.0
2008-09-10 10:30:00,84.66,84.94,84.58,84.91,129900.0,57.1863,57.3755,57.1323,57.3552,129900.0
2008-09-10 10:35:00,84.95,85.48,84.26,84.49,569200.0,57.3822,57.7402,56.9161,57.0715,569200.0
2008-09-10 10:40:00,84.49,85.13,84.47,84.92,390700.0,57.0715,57.5038,57.058,57.362,390700.0
2008-09-10 10:45:00,84.93,85.0,84.22,84.26,472700.0,57.3687,57.416,56.8891,56.9161,472700.0
2008-09-10 10:50:00,84.31,84.39,83.93,83.99,280200.0,56.9499,57.004,56.6932,56.7338,280200.0
2008-09-10 10:55:00,83.97,84.28,83.67,84.09,337200.0,56.7203,56.9297,56.5176,56.8013,337200.0
2008-09-10 11:00:00,84.06,84.3,83.82,84.27,180400.0,56.7811,56.9432,56.6189,56.9229,180400.0
2008-09-10 11:05:00,84.26,84.74,84.11,84.25,251900.0,56.9161,57.2404,56.8148,56.9094,251900.0
2008-09-10 11:10:00,84.26,84.39,84.14,84.24,171700.0,56.9161,57.004,56.8351,56.9026,171700.0
2008-09-10 11:15:00,84.21,84.26,83.59,83.64,156300.0,56.8824,56.9161,56.4636,56.4973,156300.0
2008-09-10 11:20:00,83.69,83.84,83.49,83.67,264600.0,56.5311,56.6324,56.396,56.5176,264600.0
2008-09-10 11:25:00,83.64,83.8,83.53,83.63,163100.0,56.4973,56.6054,56.423,56.4906,163100.0
2008-09-10 11:30:00,83.63,84.19,83.39,84.11,271300.0,56.4906,56.8689,56.3285,56.8148,271300.0
2008-09-10 11:35:00,84.11,84.49,83.9,84.45,210500.0,56.8148,57.0715,56.673,57.0445,210500.0
2008-09-10 11:40:00,84.43,84.91,84.43,84.83,188000.0,57.031,57.3552,57.031,57.3012,188000.0
2008-09-10 11:45:00,84.8,84.87,84.54,84.75,134200.0,57.2809,57.3282,57.1053,57.2471,134200.0
2008-09-10 11:50:00,84.72,84.78,84.02,84.24,253100.0,57.2269,57.2674,56.754,56.9026,253100.0
2008-09-10 11:55:00,84.25,84.68,84.06,84.21,110600.0,56.9094,57.1998,56.7811,56.8824,110600.0
2008-09-10 12:00:00,84.2,84.44,84.07,84.23,111800.0,56.8756,57.0377,56.7878,56.8959,111800.0
2008-09-10 12:05:00,84.27,84.44,84.04,84.24,121000.0,56.9229,57.0377,56.7675,56.9026,121000.0
2008-09-10 12:10:00,84.25,84.38,83.9,84.2,89600.0,56.9094,56.9972,56.673,56.8756,89600.0
2008-09-10 12:15:00,84.16,84.45,84.07,84.45,118200.0,56.8486,57.0445,56.7878,57.0445,118200.0
2008-09-10 12:20:00,84.42,84.49,84.23,84.24,95800.0,57.0242,57.0715,56.8959,56.9026,95800.0
2008-09-10 12:25:00,84.21,84.45,84.15,84.18,75000.0,56.8824,57.0445,56.8418,56.8621,75000.0
2008-09-10 12:30:00,84.17,84.5,84.14,84.42,73400.0,56.8554,57.0783,56.8351,57.0242,73400.0
2008-09-10 12:35:00,84.43,84.58,84.33,84.52,93500.0,57.031,57.1323,56.9634,57.0918,93500.0
2008-09-10 12:40:00,84.5,84.64,84.36,84.44,108500.0,57.0783,57.1728,56.9837,57.0377,108500.0
2008-09-10 12:45:00,84.42,84.84,84.42,84.72,101600.0,57.0242,57.3079,57.0242,57.2269,101600.0
2008-09-10 12:50:00,84.73,84.87,84.61,84.74,123100.0,57.2336,57.3282,57.1526,57.2404,123100.0
2008-09-10 12:55:00,84.71,84.76,84.56,84.63,127600.0,57.2201,57.2539,57.1188,57.1661,127600.0
2008-09-10 13:00:00,84.63,84.76,84.5,84.57,134200.0,57.1661,57.2539,57.0783,57.1255,134200.0
2008-09-10 13:05:00,84.57,84.64,84.35,84.42,112500.0,57.1255,57.1728,56.9769,57.0242,112500.0
2008-09-10 13:10:00,84.39,84.45,84.28,84.28,93300.0,57.004,57.0445,56.9297,56.9297,93300.0
2008-09-10 13:15:00,84.28,84.44,84.2,84.43,72300.0,56.9297,57.0377,56.8756,57.031,72300.0
2008-09-10 13:20:00,84.44,84.49,84.28,84.4,68600.0,57.0377,57.0715,56.9297,57.0107,68600.0
2008-09-10 13:25:00,84.4,84.83,84.38,84.82,80900.0,57.0107,57.3012,56.9972,57.2944,80900.0
2008-09-10 13:30:00,84.78,85.28,84.78,85.24,121200.0,57.2674,57.6051,57.2674,57.5781,121200.0
2008-09-10 13:35:00,85.27,85.46,85.19,85.33,249100.0,57.5984,57.7267,57.5443,57.6389,249100.0
2008-09-10 13:40:00,85.32,85.39,85.1,85.15,121000.0,57.6322,57.6794,57.4836,57.5173,121000.0
2008-09-10 13:45:00,85.14,85.18,84.66,84.67,158900.0,57.5106,57.5376,57.1863,57.1931,158900.0
2008-09-10 13:50:00,84.66,84.87,84.6,84.86,146600.0,57.1863,57.3282,57.1458,57.3214,146600.0
2008-09-10 13:55:00,84.87,84.88,84.41,84.48,150700.0,57.3282,57.3349,57.0175,57.0648,150700.0
2008-09-10 14:00:00,84.49,84.83,84.32,84.42,101800.0,57.0715,57.3012,56.9567,57.0242,101800.0
2008-09-10 14:05:00,84.42,84.74,84.35,84.74,134700.0,57.0242,57.2404,56.9769,57.2404,134700.0
2008-09-10 14:10:00,84.71,84.91,84.65,84.8,74900.0,57.2201,57.3552,57.1796,57.2809,74900.0
2008-09-10 14:15:00,84.81,85.18,84.78,85.07,101400.0,57.2877,57.5376,57.2674,57.4633,101400.0
2008-09-10 14:20:00,85.07,85.28,85.03,85.09,113600.0,57.4633,57.6051,57.4363,57.4768,113600.0
2008-09-10 14:25:00,85.07,85.18,84.73,84.96,108200.0,57.4633,57.5376,57.2336,57.389,108200.0
2008-09-10 14:30:00,84.95,85.19,84.91,85.12,79500.0,57.3822,57.5443,57.3552,57.4971,79500.0
2008-09-10 14:35:00,85.13,85.44,85.0,85.0,149900.0,57.5038,57.7132,57.416,57.416,149900.0
2008-09-10 14:40:00,85.01,85.1,84.87,85.07,143700.0,57.4228,57.4836,57.3282,57.4633,143700.0
2008-09-10 14:45:00,85.06,85.17,84.96,85.1,73700.0,57.4565,57.5308,57.389,57.4836,73700.0
2008-09-10 14:50:00,85.13,85.14,85.0,85.04,57200.0,57.5038,57.5106,57.416,57.443,57200.0
2008-09-10 14:55:00,85.03,85.07,84.6,84.92,127300.0,57.4363,57.4633,57.1458,57.362,127300.0
2008-09-10 15:00:00,84.91,85.26,84.83,85.16,110200.0,57.3552,57.5916,57.3012,57.5241,110200.0
2008-09-10 15:05:00,85.18,85.41,85.14,85.37,125300.0,57.5376,57.693,57.5106,57.6659,125300.0
2008-09-10 15:10:00,85.38,85.42,85.23,85.37,90200.0,57.6727,57.6997,57.5714,57.6659,90200.0
2008-09-10 15:15:00,85.37,85.69,85.34,85.56,117200.0,57.6659,57.8821,57.6457,57.7943,117200.0
2008-09-10 15:20:00,85.56,85.65,85.4,85.4,203700.0,57.7943,57.8551,57.6862,57.6862,203700.0
2008-09-10 15:25:00,85.4,85.69,85.39,85.53,272100.0,57.6862,57.8821,57.6794,57.774,272100.0
2008-09-10 15:30:00,85.52,85.67,85.37,85.41,203300.0,57.7673,57.8686,57.6659,57.693,203300.0
2008-09-10 15:35:00,85.41,85.41,85.02,85.02,179800.0,57.693,57.693,57.4295,57.4295,179800.0
2008-09-10 15:40:00,85.05,85.29,85.0,85.02,305800.0,57.4498,57.6119,57.416,57.4295,305800.0
2008-09-10 15:45:00,85.03,85.07,84.73,84.89,327200.0,57.4363,57.4633,57.2336,57.3417,327200.0
2008-09-10 15:50:00,84.88,85.11,84.75,84.79,306000.0,57.3349,57.4903,57.2471,57.2742,306000.0
2008-09-10 15:55:00,84.79,84.84,84.51,84.66,456300.0,57.2742,57.3079,57.085,57.1863,456300.0
2008-09-11 09:30:00,84.22,84.9,83.4,84.77,312800.0,56.8891,57.3485,56.3352,57.2606,312800.0
2008-09-11 09:35:00,84.79,85.68,84.48,85.57,379100.0,57.2742,57.8753,57.0648,57.801,379100.0
2008-09-11 09:40:00,85.52,85.81,84.5,84.67,284900.0,57.7673,57.9631,57.0783,57.1931,284900.0
2008-09-11 09:45:00,84.6,84.73,84.48,84.54,342300.0,57.1458,57.2336,57.0648,57.1053,342300.0
2008-09-11 09:50:00,84.57,85.33,84.5,84.77,245500.0,57.1255,57.6389,57.0783,57.2606,245500.0
2008-09-11 09:55:00,84.84,85.18,84.06,84.36,201500.0,57.3079,57.5376,56.7811,56.9837,201500.0
2008-09-11 10:00:00,84.38,84.72,84.08,84.16,204200.0,56.9972,57.2269,56.7946,56.8486,204200.0
2008-09-11 10:05:00,84.15,84.56,84.0,84.35,274100.0,56.8418,57.1188,56.7405,56.9769,274100.0
2008-09-11 10:10:00,84.37,85.31,84.26,85.21,382800.0,56.9904,57.6254,56.9161,57.5579,382800.0
2008-09-11 10:15:00,85.24,85.47,84.78,85.0,273800.0,57.5781,57.7335,57.2674,57.416,273800.0
2008-09-11 10:20:00,85.0,85.1,84.59,85.07,210400.0,57.416,57.4836,57.1391,57.4633,210400.0
2008-09-11 10:25:00,85.09,85.41,84.82,84.93,179700.0,57.4768,57.693,57.2944,57.3687,179700.0
2008-09-11 10:30:00,84.96,85.03,84.6,84.83,143100.0,57.389,57.4363,57.1458,57.3012,143100.0
2008-09-11 10:35:00,84.83,84.98,83.85,84.41,286700.0,57.3012,57.4025,56.6392,57.0175,286700.0
2008-09-11 10:40:00,84.4,84.7,84.22,84.63,185100.0,57.0107,57.2134,56.8891,57.1661,185100.0
2008-09-11 10:45:00,84.61,84.95,84.34,84.72,168100.0,57.1526,57.3822,56.9702,57.2269,168100.0
2008-09-11 10:50:00,84.68,85.41,84.67,85.35,168000.0,57.1998,57.693,57.1931,57.6524,168000.0
2008-09-11 10:55:00,85.31,85.38,84.6,85.0,138900.0,57.6254,57.6727,57.1458,57.416,138900.0
2008-09-11 11:00:00,84.99,85.37,84.78,84.87,127700.0,57.4092,57.6659,57.2674,57.3282,127700.0
2008-09-11 11:05:00,84.9,85.48,84.9,85.43,199400.0,57.3485,57.7402,57.3485,57.7065,199400.0
2008-09-11 11:10:00,85.4,85.57,85.03,85.45,166300.0,57.6862,57.801,57.4363,57.72,166300.0
2008-09-11 11:15:00,85.45,85.8,85.28,85.61,186200.0,57.72,57.9564,57.6051,57.828,186200.0
2008-09-11 11:20:00,85.63,85.95,85.38,85.54,109900.0,57.8416,58.0577,57.6727,57.7808,109900.0
2008-09-11 11:25:00,85.58,85.58,84.99,85.43,118200.0,57.8078,57.8078,57.4092,57.7065,118200.0
2008-09-11 11:30:00,85.43,86.09,85.37,86.04,111200.0,57.7065,58.1523,57.6659,58.1185,111200.0
2008-09-11 11:35:00,86.05,86.3,85.9,86.09,103700.0,58.1253,58.2941,58.0239,58.1523,103700.0
2008-09-11 11:40:00,86.12,86.22,85.9,86.16,105500.0,58.1725,58.2401,58.0239,58.1996,105500.0
2008-09-11 11:45:00,86.18,86.33,85.89,86.08,109100.0,58.2131,58.3144,58.0172,58.1455,109100.0
2008-09-11 11:50:00,86.05,86.51,85.88,86.43,114300.0,58.1253,58.436,58.0104,58.3819,114300.0
2008-09-11 11:55:00,86.43,86.98,86.43,86.86,206000.0,58.3819,58.7535,58.3819,58.6724,206000.0
2008-09-11 12:00:00,86.84,87.55,86.64,87.55,162100.0,58.6589,59.1385,58.5238,59.1385,162100.0
2008-09-11 12:05:00,87.54,87.55,87.0,87.05,182100.0,59.1317,59.1385,58.767,58.8007,182100.0
2008-09-11 12:10:00,87.06,87.23,86.75,86.79,109900.0,58.8075,58.9223,58.5981,58.6251,109900.0
2008-09-11 12:15:00,86.76,86.84,86.54,86.82,69600.0,58.6049,58.6589,58.4562,58.6454,69600.0
2008-09-11 12:20:00,86.81,87.19,86.79,86.98,63600.0,58.6386,58.8953,58.6251,58.7535,63600.0
2008-09-11 12:25:00,86.94,87.06,86.77,86.83,74300.0,58.7264,58.8075,58.6116,58.6521,74300.0
2008-09-11 12:30:00,86.82,86.89,86.44,86.67,175500.0,58.6454,58.6927,58.3887,58.5441,175500.0
2008-09-11 12:35:00,86.65,86.81,86.36,86.73,115900.0,58.5305,58.6386,58.3347,58.5846,115900.0
2008-09-11 12:40:00,86.69,86.69,85.98,86.2,78600.0,58.5576,58.5576,58.078,58.2266,78600.0
2008-09-11 12:45:00,86.19,86.72,86.19,86.59,124200.0,58.2198,58.5778,58.2198,58.49,124200.0
2008-09-11 12:50:00,86.6,86.62,86.1,86.18,67700.0,58.4968,58.5103,58.159,58.2131,67700.0
2008-09-11 12:55:00,86.17,86.42,85.93,85.97,80100.0,58.2063,58.3752,58.0442,58.0712,80100.0
2008-09-11 13:00:00,85.97,86.07,85.83,85.88,85700.0,58.0712,58.1388,57.9767,58.0104,85700.0
2008-09-11 13:05:00,85.9,86.09,85.62,85.67,92300.0,58.0239,58.1523,57.8348,57.8686,92300.0
2008-09-11 13:10:00,85.68,85.9,85.58,85.76,127700.0,57.8753,58.0239,57.8078,57.9294,127700.0
2008-09-11 13:15:00,85.77,85.77,85.27,85.32,107800.0,57.9361,57.9361,57.5984,57.6322,107800.0
2008-09-11 13:20:00,85.31,85.49,85.1,85.31,140000.0,57.6254,57.747,57.4836,57.6254,140000.0
2008-09-11 13:25:00,85.3,85.52,85.02,85.39,133900.0,57.6186,57.7673,57.4295,57.6794,133900.0
2008-09-11 13:30:00,85.39,85.52,85.28,85.4,177100.0,57.6794,57.7673,57.6051,57.6862,177100.0
2008-09-11 13:35:00,85.44,85.72,85.31,85.66,85800.0,57.7132,57.9024,57.6254,57.8618,85800.0
2008-09-11 13:40:00,85.67,86.17,85.64,86.12,72400.0,57.8686,58.2063,57.8483,58.1725,72400.0
2008-09-11 13:45:00,86.1,86.16,85.8,86.0,89200.0,58.159,58.1996,57.9564,58.0915,89200.0
2008-09-11 13:50:00,86.02,86.56,85.98,86.51,130700.0,58.105,58.4698,58.078,58.436,130700.0
2008-09-11 13:55:00,86.51,86.87,86.5,86.54,109300.0,58.436,58.6792,58.4292,58.4562,109300.0
2008-09-11 14:00:00,86.54,86.57,86.1,86.55,87100.0,58.4562,58.4765,58.159,58.463,87100.0
2008-09-11 14:05:00,86.57,86.95,86.36,86.78,85000.0,58.4765,58.7332,58.3347,58.6184,85000.0
2008-09-11 14:10:00,86.8,87.04,86.63,86.99,102600.0,58.6319,58.794,58.517,58.7602,102600.0
2008-09-11 14:15:00,86.99,87.04,86.7,86.82,155800.0,58.7602,58.794,58.5643,58.6454,155800.0
2008-09-11 14:20:00,86.84,87.01,86.61,86.68,177500.0,58.6589,58.7737,58.5035,58.5508,177500.0
2008-09-11 14:25:00,86.65,86.87,86.5,86.77,138700.0,58.5305,58.6792,58.4292,58.6116,138700.0
2008-09-11 14:30:00,86.79,86.79,86.35,86.36,98800.0,58.6251,58.6251,58.3279,58.3347,98800.0
2008-09-11 14:35:00,86.36,86.38,85.94,86.02,135400.0,58.3347,58.3482,58.051,58.105,135400.0
2008-09-11 14:40:00,86.02,86.35,86.01,86.24,166400.0,58.105,58.3279,58.0982,58.2536,166400.0
2008-09-11 14:45:00,86.23,86.73,86.2,86.68,147400.0,58.2468,58.5846,58.2266,58.5508,147400.0
2008-09-11 14:50:00,86.72,86.74,86.46,86.7,108300.0,58.5778,58.5913,58.4022,58.5643,108300.0
2008-09-11 14:55:00,86.69,86.74,86.3,86.39,101500.0,58.5576,58.5913,58.2941,58.3549,101500.0
2008-09-11 15:00:00,86.39,86.49,86.28,86.46,118700.0,58.3549,58.4225,58.2806,58.4022,118700.0
2008-09-11 15:05:00,86.46,86.76,86.44,86.64,125700.0,58.4022,58.6049,58.3887,58.5238,125700.0
2008-09-11 15:10:00,86.53,86.6,86.35,86.39,118700.0,58.4495,58.4968,58.3279,58.3549,118700.0
2008-09-11 15:15:00,86.4,86.44,86.02,86.04,123300.0,58.3617,58.3887,58.105,58.1185,123300.0
2008-09-11 15:20:00,86.03,86.1,85.77,86.0,141200.0,58.1118,58.159,57.9361,58.0915,141200.0
2008-09-11 15:25:00,86.01,86.25,85.9,85.93,116400.0,58.0982,58.2604,58.0239,58.0442,116400.0
2008-09-11 15:30:00,85.93,86.03,85.53,86.03,149100.0,58.0442,58.1118,57.774,58.1118,149100.0
2008-09-11 15:35:00,86.03,86.32,85.92,86.31,134000.0,58.1118,58.3076,58.0374,58.3009,134000.0
2008-09-11 15:40:00,86.31,86.62,86.08,86.55,182800.0,58.3009,58.5103,58.1455,58.463,182800.0
2008-09-11 15:45:00,86.54,87.15,86.5,86.84,320500.0,58.4562,58.8683,58.4292,58.6589,320500.0
2008-09-11 15:50:00,86.85,87.04,86.74,86.94,320800.0,58.6656,58.794,58.5913,58.7264,320800.0
2008-09-11 15:55:00,86.94,87.3,86.81,87.1,564500.0,58.7264,58.9696,58.6386,58.8345,564500.0
2008-09-12 09:30:00,87.04,88.48,87.03,88.31,315000.0,58.794,59.7667,58.7872,59.6519,315000.0
2008-09-12 09:35:00,88.33,88.66,87.8,87.99,258700.0,59.6654,59.8883,59.3074,59.4357,258700.0
2008-09-12 09:40:00,88.0,88.67,87.38,88.25,198800.0,59.4425,59.895,59.0237,59.6113,198800.0
2008-09-12 09:45:00,88.24,88.42,87.52,87.52,161500.0,59.6046,59.7262,59.1182,59.1182,161500.0
2008-09-12 09:50:00,87.54,88.2,87.24,87.86,222000.0,59.1317,59.5775,58.9291,59.3479,222000.0
2008-09-12 09:55:00,87.82,88.37,87.65,87.79,198800.0,59.3209,59.6924,59.206,59.3006,198800.0
2008-09-12 10:00:00,87.78,88.46,87.58,88.35,129200.0,59.2938,59.7532,59.1587,59.6789,129200.0
2008-09-12 10:05:00,88.33,88.75,88.33,88.68,171200.0,59.6654,59.9491,59.6654,59.9018,171200.0
2008-09-12 10:10:00,88.67,88.83,88.35,88.46,121500.0,59.895,60.0031,59.6789,59.7532,121500.0
2008-09-12 10:15:00,88.46,88.97,88.41,88.89,172800.0,59.7532,60.0977,59.7194,60.0436,172800.0
2008-09-12 10:20:00,88.87,89.15,88.77,89.07,252900.0,60.0301,60.2193,59.9626,60.1652,252900.0
2008-09-12 10:25:00,89.02,89.5,88.94,89.31,358600.0,60.1314,60.4557,60.0774,60.3273,358600.0
2008-09-12 10:30:00,89.32,89.32,88.84,88.85,130700.0,60.3341,60.3341,60.0099,60.0166,130700.0
2008-09-12 10:35:00,88.85,88.93,88.51,88.71,104700.0,60.0166,60.0706,59.7869,59.922,104700.0
2008-09-12 10:40:00,88.74,89.26,88.67,89.18,114300.0,59.9423,60.2936,59.895,60.2395,114300.0
2008-09-12 10:45:00,89.18,89.25,88.89,88.93,161800.0,60.2395,60.2868,60.0436,60.0706,161800.0
2008-09-12 10:50:00,88.94,89.25,88.91,89.2,93500.0,60.0774,60.2868,60.0571,60.253,93500.0
2008-09-12 10:55:00,89.16,89.18,88.91,88.91,100300.0,60.226,60.2395,60.0571,60.0571,100300.0
2008-09-12 11:00:00,88.91,89.14,88.75,88.77,133500.0,60.0571,60.2125,59.9491,59.9626,133500.0
2008-09-12 11:05:00,88.76,88.77,88.56,88.65,141800.0,59.9558,59.9626,59.8207,59.8815,141800.0
2008-09-12 11:10:00,88.63,88.67,88.29,88.46,141400.0,59.868,59.895,59.6383,59.7532,141400.0
2008-09-12 11:15:00,88.46,88.85,88.36,88.46,114800.0,59.7532,60.0166,59.6856,59.7532,114800.0
2008-09-12 11:20:00,88.41,88.85,88.38,88.85,100800.0,59.7194,60.0166,59.6991,60.0166,100800.0
2008-09-12 11:25:00,88.85,89.2,88.83,89.08,140800.0,60.0166,60.253,60.0031,60.172,140800.0
2008-09-12 11:30:00,89.05,89.14,88.65,88.76,108100.0,60.1517,60.2125,59.8815,59.9558,108100.0
2008-09-12 11:35:00,88.76,88.84,88.38,88.4,85200.0,59.9558,60.0099,59.6991,59.7126,85200.0
2008-09-12 11:40:00,88.41,88.61,88.03,88.53,134900.0,59.7194,59.8545,59.4627,59.8005,134900.0
2008-09-12 11:45:00,88.55,88.64,88.33,88.62,86200.0,59.814,59.8748,59.6654,59.8613,86200.0
2008-09-12 11:50:00,88.61,88.84,88.34,88.48,120900.0,59.8545,60.0099,59.6721,59.7667,120900.0
2008-09-12 11:55:00,88.49,88.57,88.18,88.24,70200.0,59.7734,59.8275,59.564,59.6046,70200.0
2008-09-12 12:00:00,88.27,88.48,88.08,88.13,90900.0,59.6248,59.7667,59.4965,59.5303,90900.0
2008-09-12 12:05:00,88.14,88.26,87.97,88.03,95800.0,59.537,59.6181,59.4222,59.4627,95800.0
2008-09-12 12:10:00,88.04,88.09,87.61,87.99,131700.0,59.4695,59.5032,59.179,59.4357,131700.0
2008-09-12 12:15:00,87.99,88.44,87.98,88.44,83100.0,59.4357,59.7397,59.4289,59.7397,83100.0
2008-09-12 12:20:00,88.46,88.55,88.27,88.28,56000.0,59.7532,59.814,59.6248,59.6316,56000.0
2008-09-12 12:25:00,88.27,88.42,88.16,88.38,75400.0,59.6248,59.7262,59.5505,59.6991,75400.0
2008-09-12 12:30:00,88.38,88.41,88.18,88.18,53500.0,59.6991,59.7194,59.564,59.564,53500.0
2008-09-12 12:35:00,88.17,88.25,88.16,88.24,84000.0,59.5573,59.6113,59.5505,59.6046,84000.0
2008-09-12 12:40:00,88.23,88.29,88.12,88.23,97800.0,59.5978,59.6383,59.5235,59.5978,97800.0
2008-09-12 12:45:00,88.24,88.27,88.0,88.25,87800.0,59.6046,59.6248,59.4425,59.6113,87800.0
2008-09-12 12:50:00,88.23,88.24,87.91,87.92,68900.0,59.5978,59.6046,59.3817,59.3884,68900.0
2008-09-12 12:55:00,87.92,88.05,87.89,87.94,58400.0,59.3884,59.4762,59.3681,59.4019,58400.0
2008-09-12 13:00:00,87.94,88.23,87.89,88.03,50000.0,59.4019,59.5978,59.3681,59.4627,50000.0
2008-09-12 13:05:00,88.01,88.02,87.83,87.99,54600.0,59.4492,59.456,59.3276,59.4357,54600.0
2008-09-12 13:10:00,87.99,88.27,87.99,88.09,96600.0,59.4357,59.6248,59.4357,59.5032,96600.0
2008-09-12 13:15:00,88.08,88.5,87.97,88.05,77900.0,59.4965,59.7802,59.4222,59.4762,77900.0
2008-09-12 13:20:00,88.05,88.09,87.86,87.92,77800.0,59.4762,59.5032,59.3479,59.3884,77800.0
2008-09-12 13:25:00,87.92,88.15,87.83,88.14,75300.0,59.3884,59.5438,59.3276,59.537,75300.0
2008-09-12 13:30:00,88.14,88.26,87.97,88.17,51100.0,59.537,59.6181,59.4222,59.5573,51100.0
2008-09-12 13:35:00,88.16,88.27,87.93,88.07,60800.0,59.5505,59.6248,59.3952,59.4897,60800.0
2008-09-12 13:40:00,88.07,88.14,87.83,88.0,83200.0,59.4897,59.537,59.3276,59.4425,83200.0
2008-09-12 13:45:00,88.0,88.09,87.48,87.62,166800.0,59.4425,59.5032,59.0912,59.1858,166800.0
2008-09-12 13:50:00,87.62,87.85,87.46,87.65,110000.0,59.1858,59.3411,59.0777,59.206,110000.0
2008-09-12 13:55:00,87.66,87.9,87.42,87.88,109300.0,59.2128,59.3749,59.0507,59.3614,109300.0
2008-09-12 14:00:00,87.88,87.91,87.45,87.64,86600.0,59.3614,59.3817,59.0709,59.1993,86600.0
2008-09-12 14:05:00,87.63,87.85,87.56,87.6,122700.0,59.1925,59.3411,59.1452,59.1723,122700.0
2008-09-12 14:10:00,87.62,87.72,87.46,87.67,63300.0,59.1858,59.2533,59.0777,59.2195,63300.0
2008-09-12 14:15:00,87.69,87.83,87.48,87.56,79400.0,59.2331,59.3276,59.0912,59.1452,79400.0
2008-09-12 14:20:00,87.55,87.79,87.52,87.71,84000.0,59.1385,59.3006,59.1182,59.2466,84000.0
2008-09-12 14:25:00,87.69,87.9,87.51,87.75,90400.0,59.2331,59.3749,59.1115,59.2736,90400.0
2008-09-12 14:30:00,87.76,87.82,87.43,87.43,70400.0,59.2803,59.3209,59.0574,59.0574,70400.0
2008-09-12 14:35:00,87.43,87.7,87.43,87.67,48100.0,59.0574,59.2398,59.0574,59.2195,48100.0
2008-09-12 14:40:00,87.66,88.08,87.61,88.0,78000.0,59.2128,59.4965,59.179,59.4425,78000.0
2008-09-12 14:45:00,88.03,88.34,87.98,88.26,171100.0,59.4627,59.6721,59.4289,59.6181,171100.0
2008-09-12 14:50:00,88.26,88.62,88.23,88.53,115200.0,59.6181,59.8613,59.5978,59.8005,115200.0
2008-09-12 14:55:00,88.51,88.75,88.51,88.75,124400.0,59.7869,59.9491,59.7869,59.9491,124400.0
2008-09-12 15:00:00,88.76,88.77,88.35,88.38,108800.0,59.9558,59.9626,59.6789,59.6991,108800.0
2008-09-12 15:05:00,88.39,88.87,88.36,88.61,149400.0,59.7059,60.0301,59.6856,59.8545,149400.0
2008-09-12 15:10:00,88.6,88.89,88.56,88.87,94900.0,59.8477,60.0436,59.8207,60.0301,94900.0
2008-09-12 15:15:00,88.85,89.0,88.76,88.84,80100.0,60.0166,60.1179,59.9558,60.0099,80100.0
2008-09-12 15:20:00,88.82,88.99,88.72,88.94,135400.0,59.9963,60.1112,59.9288,60.0774,135400.0
2008-09-12 15:25:00,88.95,89.01,88.72,88.83,137100.0,60.0842,60.1247,59.9288,60.0031,137100.0
2008-09-12 15:30:00,88.83,88.87,88.28,88.36,139800.0,60.0031,60.0301,59.6316,59.6856,139800.0
2008-09-12 15:35:00,88.35,88.39,87.97,88.24,172900.0,59.6789,59.7059,59.4222,59.6046,172900.0
2008-09-12 15:40:00,88.24,88.54,88.2,88.37,138900.0,59.6046,59.8072,59.5775,59.6924,138900.0
2008-09-12 15:45:00,88.37,88.46,88.27,88.35,268700.0,59.6924,59.7532,59.6248,59.6789,268700.0
2008-09-12 15:50:00,88.35,88.55,88.22,88.31,235000.0,59.6789,59.814,59.5911,59.6519,235000.0
2008-09-12 15:55:00,88.32,88.83,88.24,88.75,456700.0,59.6586,60.0031,59.6046,59.9491,456700.0
2008-09-15 09:30:00,84.86,85.73,84.3,84.74,328900.0,57.3214,57.9091,56.9432,57.2404,328900.0
2008-09-15 09:35:00,84.74,85.08,84.24,84.3,212000.0,57.2404,57.47,56.9026,56.9432,212000.0
2008-09-15 09:40:00,84.3,85.41,84.2,85.26,210400.0,56.9432,57.693,56.8756,57.5916,210400.0
2008-09-15 09:45:00,85.28,85.89,84.88,85.42,254800.0,57.6051,58.0172,57.3349,57.6997,254800.0
2008-09-15 09:50:00,85.38,86.01,84.93,85.24,347700.0,57.6727,58.0982,57.3687,57.5781,347700.0
2008-09-15 09:55:00,85.24,85.55,84.9,85.48,216000.0,57.5781,57.7875,57.3485,57.7402,216000.0
2008-09-15 10:00:00,85.51,85.72,84.98,85.54,164800.0,57.7605,57.9024,57.4025,57.7808,164800.0
2008-09-15 10:05:00,85.56,85.95,85.41,85.59,186400.0,57.7943,58.0577,57.693,57.8145,186400.0
2008-09-15 10:10:00,85.58,86.64,85.48,86.31,180600.0,57.8078,58.5238,57.7402,58.3009,180600.0
2008-09-15 10:15:00,86.33,86.64,86.11,86.32,170300.0,58.3144,58.5238,58.1658,58.3076,170300.0
2008-09-15 10:20:00,86.29,86.32,85.69,85.79,223800.0,58.2874,58.3076,57.8821,57.9496,223800.0
2008-09-15 10:25:00,85.77,86.45,85.71,86.39,160100.0,57.9361,58.3955,57.8956,58.3549,160100.0
2008-09-15 10:30:00,86.38,87.2,86.32,87.17,151700.0,58.3482,58.9021,58.3076,58.8818,151700.0
2008-09-15 10:35:00,87.18,87.49,86.11,86.26,165100.0,58.8886,59.098,58.1658,58.2671,165100.0
2008-09-15 10:40:00,86.29,86.35,85.9,86.06,104100.0,58.2874,58.3279,58.0239,58.132,104100.0
2008-09-15 10:45:00,86.05,86.4,85.94,86.29,98300.0,58.1253,58.3617,58.051,58.2874,98300.0
2008-09-15 10:50:00,86.3,87.61,86.17,87.38,235200.0,58.2941,59.179,58.2063,59.0237,235200.0
2008-09-15 10:55:00,87.4,87.46,86.5,86.54,189500.0,59.0372,59.0777,58.4292,58.4562,189500.0
2008-09-15 11:00:00,86.57,86.75,86.37,86.51,187700.0,58.4765,58.5981,58.3414,58.436,187700.0
2008-09-15 11:05:00,86.5,86.58,86.05,86.1,136400.0,58.4292,58.4833,58.1253,58.159,136400.0
2008-09-15 11:10:00,86.08,86.39,85.95,86.17,138200.0,58.1455,58.3549,58.0577,58.2063,138200.0
2008-09-15 11:15:00,86.19,86.44,86.13,86.26,111200.0,58.2198,58.3887,58.1793,58.2671,111200.0
2008-09-15 11:20:00,86.28,86.55,86.15,86.22,144100.0,58.2806,58.463,58.1928,58.2401,144100.0
2008-09-15 11:25:00,86.2,86.2,85.17,85.17,83200.0,58.2266,58.2266,57.5308,57.5308,83200.0
2008-09-15 11:30:00,85.16,85.69,85.13,85.3,131800.0,57.5241,57.8821,57.5038,57.6186,131800.0
2008-09-15 11:35:00,85.32,85.69,85.24,85.46,93300.0,57.6322,57.8821,57.5781,57.7267,93300.0
2008-09-15 11:40:00,85.52,85.62,85.24,85.27,87100.0,57.7673,57.8348,57.5781,57.5984,87100.0
2008-09-15 11:45:00,85.25,85.83,85.06,85.44,148400.0,57.5849,57.9767,57.4565,57.7132,148400.0
2008-09-15 11:50:00,85.42,85.72,85.37,85.56,71500.0,57.6997,57.9024,57.6659,57.7943,71500.0
2008-09-15 11:55:00,85.55,86.15,85.51,85.62,119500.0,57.7875,58.1928,57.7605,57.8348,119500.0
2008-09-15 12:00:00,85.65,86.05,85.54,85.92,117300.0,57.8551,58.1253,57.7808,58.0374,117300.0
2008-09-15 12:05:00,85.9,86.85,85.87,86.66,164400.0,58.0239,58.6656,58.0037,58.5373,164400.0
2008-09-15 12:10:00,86.68,87.27,86.58,86.88,110200.0,58.5508,58.9493,58.4833,58.6859,110200.0
2008-09-15 12:15:00,86.89,87.08,86.59,86.77,98400.0,58.6927,58.821,58.49,58.6116,98400.0
2008-09-15 12:20:00,86.75,87.27,86.69,87.03,115200.0,58.5981,58.9493,58.5576,58.7872,115200.0
2008-09-15 12:25:00,87.02,87.03,86.09,86.19,87600.0,58.7805,58.7872,58.1523,58.2198,87600.0
2008-09-15 12:30:00,86.21,86.46,86.0,86.27,56400.0,58.2333,58.4022,58.0915,58.2739,56400.0
2008-09-15 12:35:00,86.26,86.37,85.98,86.17,49000.0,58.2671,58.3414,58.078,58.2063,49000.0
2008-09-15 12:40:00,86.17,86.42,86.0,86.1,50200.0,58.2063,58.3752,58.0915,58.159,50200.0
2008-09-15 12:45:00,86.12,86.58,85.93,86.19,85000.0,58.1725,58.4833,58.0442,58.2198,85000.0
2008-09-15 12:50:00,86.14,86.76,86.03,86.73,76600.0,58.1861,58.6049,58.1118,58.5846,76600.0
2008-09-15 12:55:00,86.76,87.18,86.76,86.89,74400.0,58.6049,58.8886,58.6049,58.6927,74400.0
2008-09-15 13:00:00,86.86,87.14,86.71,87.14,79800.0,58.6724,58.8615,58.5711,58.8615,79800.0
2008-09-15 13:05:00,87.14,87.28,87.07,87.16,41700.0,58.8615,58.9561,58.8143,58.875,41700.0
2008-09-15 13:10:00,87.17,87.44,87.15,87.39,48900.0,58.8818,59.0642,58.8683,59.0304,48900.0
2008-09-15 13:15:00,87.36,88.03,87.36,87.8,139400.0,59.0101,59.4627,59.0101,59.3074,139400.0
2008-09-15 13:20:00,87.86,88.05,87.54,87.55,68100.0,59.3479,59.4762,59.1317,59.1385,68100.0
2008-09-15 13:25:00,87.58,87.65,86.89,86.98,76800.0,59.1587,59.206,58.6927,58.7535,76800.0
2008-09-15 13:30:00,86.99,87.07,86.72,86.96,44900.0,58.7602,58.8143,58.5778,58.7399,44900.0
2008-09-15 13:35:00,86.98,87.01,86.61,86.76,53000.0,58.7535,58.7737,58.5035,58.6049,53000.0
2008-09-15 13:40:00,86.8,87.0,86.44,86.8,77300.0,58.6319,58.767,58.3887,58.6319,77300.0
2008-09-15 13:45:00,86.75,86.85,86.33,86.44,71900.0,58.5981,58.6656,58.3144,58.3887,71900.0
2008-09-15 13:50:00,86.39,86.4,85.62,85.68,88800.0,58.3549,58.3617,57.8348,57.8753,88800.0
2008-09-15 13:55:00,85.68,86.22,85.51,86.22,110100.0,57.8753,58.2401,57.7605,58.2401,110100.0
2008-09-15 14:00:00,86.14,86.57,85.71,86.02,208200.0,58.1861,58.4765,57.8956,58.105,208200.0
2008-09-15 14:05:00,86.06,86.18,85.66,85.77,122800.0,58.132,58.2131,57.8618,57.9361,122800.0
2008-09-15 14:10:00,85.75,85.77,85.01,85.24,110900.0,57.9226,57.9361,57.4228,57.5781,110900.0
2008-09-15 14:15:00,85.17,85.49,84.98,85.03,148100.0,57.5308,57.747,57.4025,57.4363,148100.0
2008-09-15 14:20:00,85.08,85.29,84.87,85.17,74500.0,57.47,57.6119,57.3282,57.5308,74500.0
2008-09-15 14:25:00,85.09,85.65,85.08,85.19,106400.0,57.4768,57.8551,57.47,57.5443,106400.0
2008-09-15 14:30:00,85.2,85.42,85.1,85.12,45900.0,57.5511,57.6997,57.4836,57.4971,45900.0
2008-09-15 14:35:00,85.12,85.4,85.05,85.1,73200.0,57.4971,57.6862,57.4498,57.4836,73200.0
2008-09-15 14:40:00,85.12,85.18,84.2,84.21,170500.0,57.4971,57.5376,56.8756,56.8824,170500.0
2008-09-15 14:45:00,84.21,84.66,84.14,84.66,111100.0,56.8824,57.1863,56.8351,57.1863,111100.0
2008-09-15 14:50:00,84.65,85.41,84.54,85.29,97500.0,57.1796,57.693,57.1053,57.6119,97500.0
2008-09-15 14:55:00,85.28,85.29,84.77,84.83,75500.0,57.6051,57.6119,57.2606,57.3012,75500.0
2008-09-15 15:00:00,84.79,84.92,84.49,84.49,89700.0,57.2742,57.362,57.0715,57.0715,89700.0
2008-09-15 15:05:00,84.48,84.74,83.76,83.76,145500.0,57.0648,57.2404,56.5784,56.5784,145500.0
2008-09-15 15:10:00,83.78,84.75,83.53,84.69,139300.0,56.5919,57.2471,56.423,57.2066,139300.0
2008-09-15 15:15:00,84.69,84.86,84.15,84.17,108300.0,57.2066,57.3214,56.8418,56.8554,108300.0
2008-09-15 15:20:00,84.17,84.18,83.48,83.53,192300.0,56.8554,56.8621,56.3893,56.423,192300.0
2008-09-15 15:25:00,83.53,83.9,83.14,83.33,180700.0,56.423,56.673,56.1596,56.2879,180700.0
2008-09-15 15:30:00,83.36,84.61,83.27,84.41,266000.0,56.3082,57.1526,56.2474,57.0175,266000.0
2008-09-15 15:35:00,84.39,85.04,84.35,84.86,334600.0,57.004,57.443,56.9769,57.3214,334600.0
2008-09-15 15:40:00,84.82,85.27,84.57,84.76,305000.0,57.2944,57.5984,57.1255,57.2539,305000.0
2008-09-15 15:45:00,84.75,84.77,84.31,84.42,216900.0,57.2471,57.2606,56.9499,57.0242,216900.0
2008-09-15 15:50:00,84.4,84.41,83.88,84.31,390400.0,57.0107,57.0175,56.6595,56.9499,390400.0
2008-09-15 15:55:00,84.29,84.38,84.08,84.15,485900.0,56.9364,56.9972,56.7946,56.8418,485900.0
2008-09-16 09:30:00,80.57,81.11,78.79,78.8,866200.0,54.4236,54.7884,53.2213,53.228,866200.0
2008-09-16 09:35:00,78.8,79.13,78.17,79.01,428400.0,53.228,53.4509,52.8025,53.3699,428400.0
2008-09-16 09:40:00,79.0,80.53,78.97,79.95,332400.0,53.3631,54.3966,53.3428,54.0048,332400.0
2008-09-16 09:45:00,79.94,80.85,79.93,80.7,248200.0,53.9981,54.6128,53.9913,54.5114,248200.0
2008-09-16 09:50:00,80.7,80.84,80.06,80.3,228800.0,54.5114,54.606,54.0791,54.2412,228800.0
2008-09-16 09:55:00,80.3,80.3,79.51,79.58,178200.0,54.2412,54.2412,53.7076,53.7549,178200.0
2008-09-16 10:00:00,79.58,80.3,79.39,80.24,247000.0,53.7549,54.2412,53.6265,54.2007,247000.0
2008-09-16 10:05:00,80.28,80.8,80.19,80.42,303000.0,54.2277,54.579,54.1669,54.3223,303000.0
2008-09-16 10:10:00,80.42,80.89,80.2,80.89,192400.0,54.3223,54.6398,54.1737,54.6398,192400.0
2008-09-16 10:15:00,80.89,81.43,80.86,81.1,171100.0,54.6398,55.0045,54.6195,54.7816,171100.0
2008-09-16 10:20:00,81.09,81.94,80.7,80.87,244800.0,54.7749,55.349,54.5114,54.6263,244800.0
2008-09-16 10:25:00,80.89,81.98,80.51,81.88,277800.0,54.6398,55.376,54.3831,55.3085,277800.0
2008-09-16 10:30:00,81.89,82.65,81.77,82.4,227500.0,55.3153,55.8286,55.2342,55.6597,227500.0
2008-09-16 10:35:00,82.37,82.37,81.48,81.81,229900.0,55.6395,55.6395,55.0383,55.2612,229900.0
2008-09-16 10:40:00,81.8,81.8,80.98,81.49,167300.0,55.2545,55.2545,54.7006,55.0451,167300.0
2008-09-16 10:45:00,81.46,81.77,80.98,81.44,193800.0,55.0248,55.2342,54.7006,55.0113,193800.0
2008-09-16 10:50:00,81.47,82.79,81.24,82.78,209700.0,55.0316,55.9232,54.8762,55.9164,209700.0
2008-09-16 10:55:00,82.8,83.48,82.41,82.47,252400.0,55.9299,56.3893,55.6665,55.707,252400.0
2008-09-16 11:00:00,82.5,83.68,82.3,83.6,265300.0,55.7273,56.5244,55.5922,56.4703,265300.0
2008-09-16 11:05:00,83.6,83.67,83.17,83.27,219200.0,56.4703,56.5176,56.1799,56.2474,219200.0
2008-09-16 11:10:00,83.26,83.27,82.78,83.25,241000.0,56.2407,56.2474,55.9164,56.2339,241000.0
2008-09-16 11:15:00,83.24,83.29,82.2,82.4,224100.0,56.2272,56.2609,55.5247,55.6597,224100.0
2008-09-16 11:20:00,82.4,82.71,81.57,82.03,291300.0,55.6597,55.8691,55.0991,55.4098,291300.0
2008-09-16 11:25:00,82.05,82.24,81.46,81.48,231800.0,55.4233,55.5517,55.0248,55.0383,231800.0
2008-09-16 11:30:00,81.49,82.09,81.48,81.96,116300.0,55.0451,55.4504,55.0383,55.3625,116300.0
2008-09-16 11:35:00,81.96,82.25,81.69,81.93,159400.0,55.3625,55.5584,55.1802,55.3423,159400.0
2008-09-16 11:40:00,81.93,82.11,81.5,81.85,131800.0,55.3423,55.4639,55.0518,55.2882,131800.0
2008-09-16 11:45:00,81.83,82.59,81.76,82.57,172600.0,55.2747,55.7881,55.2274,55.7746,172600.0
2008-09-16 11:50:00,82.59,82.79,82.11,82.31,168900.0,55.7881,55.9232,55.4639,55.599,168900.0
2008-09-16 11:55:00,82.28,82.55,82.06,82.25,147200.0,55.5787,55.7611,55.4301,55.5584,147200.0
2008-09-16 12:00:00,82.24,83.15,82.19,82.78,231500.0,55.5517,56.1664,55.5179,55.9164,231500.0
2008-09-16 12:05:00,82.77,83.01,82.39,82.46,219500.0,55.9097,56.0718,55.653,55.7003,219500.0
2008-09-16 12:10:00,82.47,82.66,82.03,82.08,123300.0,55.707,55.8354,55.4098,55.4436,123300.0
2008-09-16 12:15:00,82.07,83.02,81.98,82.99,124600.0,55.4368,56.0785,55.376,56.0583,124600.0
2008-09-16 12:20:00,82.97,83.46,82.77,83.2,112300.0,56.0448,56.3758,55.9097,56.2001,112300.0
2008-09-16 12:25:00,83.37,83.58,82.95,83.34,78500.0,56.315,56.4568,56.0313,56.2947,78500.0
2008-09-16 12:30:00,83.34,83.49,82.74,83.15,97900.0,56.2947,56.396,55.8894,56.1664,97900.0
2008-09-16 12:35:00,83.13,83.31,83.03,83.17,44400.0,56.1529,56.2744,56.0853,56.1799,44400.0
2008-09-16 12:40:00,83.16,83.23,82.67,82.93,71400.0,56.1731,56.2204,55.8421,56.0178,71400.0
2008-09-16 12:45:00,82.92,83.02,82.67,82.86,32200.0,56.011,56.0785,55.8421,55.9705,32200.0
2008-09-16 12:50:00,82.86,83.05,82.64,82.94,87000.0,55.9705,56.0988,55.8219,56.0245,87000.0
2008-09-16 12:55:00,82.95,83.3,82.79,83.23,76500.0,56.0313,56.2677,55.9232,56.2204,76500.0
2008-09-16 13:00:00,83.2,83.34,82.78,82.88,84100.0,56.2001,56.2947,55.9164,55.984,84100.0
2008-09-16 13:05:00,82.87,83.01,82.69,82.99,46500.0,55.9772,56.0718,55.8556,56.0583,46500.0
2008-09-16 13:10:00,82.95,83.42,82.9,83.37,70000.0,56.0313,56.3487,55.9975,56.315,70000.0
2008-09-16 13:15:00,83.37,83.37,82.75,82.77,64900.0,56.315,56.315,55.8962,55.9097,64900.0
2008-09-16 13:20:00,82.78,83.27,82.77,83.11,45900.0,55.9164,56.2474,55.9097,56.1393,45900.0
2008-09-16 13:25:00,83.1,83.24,82.95,82.98,90100.0,56.1326,56.2272,56.0313,56.0515,90100.0
2008-09-16 13:30:00,82.97,83.43,82.86,83.36,88100.0,56.0448,56.3555,55.9705,56.3082,88100.0
2008-09-16 13:35:00,83.34,83.34,82.89,83.01,57400.0,56.2947,56.2947,55.9907,56.0718,57400.0
2008-09-16 13:40:00,83.01,83.07,82.7,82.73,44200.0,56.0718,56.1123,55.8624,55.8827,44200.0
2008-09-16 13:45:00,82.73,82.85,82.32,82.6,83300.0,55.8827,55.9637,55.6057,55.7948,83300.0
2008-09-16 13:50:00,82.6,82.79,82.14,82.73,78600.0,55.7948,55.9232,55.4841,55.8827,78600.0
2008-09-16 13:55:00,82.73,83.04,82.72,82.92,84400.0,55.8827,56.0921,55.8759,56.011,84400.0
2008-09-16 14:00:00,82.92,83.18,82.84,83.08,62900.0,56.011,56.1866,55.957,56.1191,62900.0
2008-09-16 14:05:00,83.12,83.27,82.77,82.82,88700.0,56.1461,56.2474,55.9097,55.9435,88700.0
2008-09-16 14:10:00,82.82,83.45,81.59,81.71,139800.0,55.9435,56.369,55.1126,55.1937,139800.0
2008-09-16 14:15:00,81.78,83.0,81.23,81.71,263100.0,55.241,56.065,54.8694,55.1937,263100.0
2008-09-16 14:20:00,81.79,82.42,80.91,81.5,215900.0,55.2477,55.6733,54.6533,55.0518,215900.0
2008-09-16 14:25:00,81.49,82.69,81.42,82.35,192200.0,55.0451,55.8556,54.9978,55.626,192200.0
2008-09-16 14:30:00,82.36,83.22,82.31,82.42,170500.0,55.6327,56.2136,55.599,55.6733,170500.0
2008-09-16 14:35:00,82.43,84.95,82.23,84.78,273600.0,55.68,57.3822,55.5449,57.2674,273600.0
2008-09-16 14:40:00,84.73,84.95,83.13,83.71,188300.0,57.2336,57.3822,56.1529,56.5446,188300.0
2008-09-16 14:45:00,83.77,84.85,83.65,84.76,215400.0,56.5852,57.3147,56.5041,57.2539,215400.0
2008-09-16 14:50:00,84.84,84.98,84.37,84.96,168000.0,57.3079,57.4025,56.9904,57.389,168000.0
2008-09-16 14:55:00,84.92,85.99,84.9,85.53,204600.0,57.362,58.0847,57.3485,57.774,204600.0
2008-09-16 15:00:00,85.51,85.52,84.5,84.81,166100.0,57.7605,57.7673,57.0783,57.2877,166100.0
2008-09-16 15:05:00,84.82,85.56,84.51,85.46,202800.0,57.2944,57.7943,57.085,57.7267,202800.0
2008-09-16 15:10:00,85.46,85.72,85.22,85.32,233000.0,57.7267,57.9024,57.5646,57.6322,233000.0
2008-09-16 15:15:00,85.34,85.98,85.22,85.98,248300.0,57.6457,58.078,57.5646,58.078,248300.0
2008-09-16 15:20:00,85.92,86.11,85.74,85.86,268600.0,58.0374,58.1658,57.9159,57.9969,268600.0
2008-09-16 15:25:00,85.85,86.2,85.0,85.1,144200.0,57.9902,58.2266,57.416,57.4836,144200.0
2008-09-16 15:30:00,85.1,85.92,85.03,85.37,133700.0,57.4836,58.0374,57.4363,57.6659,133700.0
2008-09-16 15:35:00,85.37,86.64,85.32,86.64,202200.0,57.6659,58.5238,57.6322,58.5238,202200.0
2008-09-16 15:40:00,86.64,86.86,85.99,86.09,264400.0,58.5238,58.6724,58.0847,58.1523,264400.0
2008-09-16 15:45:00,86.03,86.6,85.53,86.45,286200.0,58.1118,58.4968,57.774,58.3955,286200.0
2008-09-16 15:50:00,86.45,86.52,86.0,86.1,333500.0,58.3955,58.4427,58.0915,58.159,333500.0
2008-09-16 15:55:00,86.16,86.8,86.14,86.8,457300.0,58.1996,58.6319,58.1861,58.6319,457300.0
2008-09-17 09:30:00,86.69,87.8,84.96,85.29,256300.0,58.5576,59.3074,57.389,57.6119,256300.0
2008-09-17 09:35:00,85.32,86.09,85.1,86.03,155000.0,57.6322,58.1523,57.4836,58.1118,155000.0
2008-09-17 09:40:00,85.98,86.7,85.95,86.55,208500.0,58.078,58.5643,58.0577,58.463,208500.0
2008-09-17 09:45:00,86.55,87.01,86.24,86.74,246900.0,58.463,58.7737,58.2536,58.5913,246900.0
2008-09-17 09:50:00,86.72,86.77,85.04,85.54,252600.0,58.5778,58.6116,57.443,57.7808,252600.0
2008-09-17 09:55:00,85.54,85.62,84.79,85.1,216200.0,57.7808,57.8348,57.2742,57.4836,216200.0
2008-09-17 10:00:00,85.09,85.71,85.0,85.25,174700.0,57.4768,57.8956,57.416,57.5849,174700.0
2008-09-17 10:05:00,85.25,85.37,84.79,85.27,268900.0,57.5849,57.6659,57.2742,57.5984,268900.0
2008-09-17 10:10:00,85.3,85.9,85.04,85.44,251500.0,57.6186,58.0239,57.443,57.7132,251500.0
2008-09-17 10:15:00,85.45,86.08,85.29,85.5,156400.0,57.72,58.1455,57.6119,57.7537,156400.0
2008-09-17 10:20:00,85.52,85.91,85.49,85.6,138300.0,57.7673,58.0307,57.747,57.8213,138300.0
2008-09-17 10:25:00,85.59,85.85,85.36,85.43,130800.0,57.8145,57.9902,57.6592,57.7065,130800.0
2008-09-17 10:30:00,85.43,85.87,85.24,85.25,133900.0,57.7065,58.0037,57.5781,57.5849,133900.0
2008-09-17 10:35:00,85.29,85.77,84.38,84.95,307900.0,57.6119,57.9361,56.9972,57.3822,307900.0
2008-09-17 10:40:00,85.07,85.07,83.74,84.5,185100.0,57.4633,57.4633,56.5649,57.0783,185100.0
2008-09-17 10:45:00,84.46,84.55,83.74,84.14,169500.0,57.0512,57.112,56.5649,56.8351,169500.0
2008-09-17 10:50:00,84.1,84.46,83.9,84.46,141300.0,56.8081,57.0512,56.673,57.0512,141300.0
2008-09-17 10:55:00,84.51,84.86,84.39,84.72,98400.0,57.085,57.3214,57.004,57.2269,98400.0
2008-09-17 11:00:00,84.71,84.9,84.15,84.2,106500.0,57.2201,57.3485,56.8418,56.8756,106500.0
2008-09-17 11:05:00,84.2,84.21,83.6,83.76,94300.0,56.8756,56.8824,56.4703,56.5784,94300.0
2008-09-17 11:10:00,83.79,83.91,83.47,83.68,105600.0,56.5987,56.6797,56.3825,56.5244,105600.0
2008-09-17 11:15:00,83.67,84.16,83.59,83.87,87700.0,56.5176,56.8486,56.4636,56.6527,87700.0
2008-09-17 11:20:00,83.87,84.13,83.73,84.02,90300.0,56.6527,56.8283,56.5581,56.754,90300.0
2008-09-17 11:25:00,84.0,84.02,82.65,82.76,182500.0,56.7405,56.754,55.8286,55.9029,182500.0
2008-09-17 11:30:00,82.78,83.34,82.78,83.07,350000.0,55.9164,56.2947,55.9164,56.1123,350000.0
2008-09-17 11:35:00,83.07,83.51,82.76,83.47,150000.0,56.1123,56.4095,55.9029,56.3825,150000.0
2008-09-17 11:40:00,83.45,83.52,82.81,83.43,303900.0,56.369,56.4163,55.9367,56.3555,303900.0
2008-09-17 11:45:00,83.43,84.14,83.43,83.69,113000.0,56.3555,56.8351,56.3555,56.5311,113000.0
2008-09-17 11:50:00,83.73,84.03,83.56,83.64,107000.0,56.5581,56.7608,56.4433,56.4973,107000.0
2008-09-17 11:55:00,83.67,83.81,83.32,83.32,92900.0,56.5176,56.6122,56.2812,56.2812,92900.0
2008-09-17 12:00:00,83.34,83.35,82.61,82.69,95900.0,56.2947,56.3015,55.8016,55.8556,95900.0
2008-09-17 12:05:00,82.61,83.12,82.19,83.08,114800.0,55.8016,56.1461,55.5179,56.1191,114800.0
2008-09-17 12:10:00,83.04,83.8,83.04,83.77,161700.0,56.0921,56.6054,56.0921,56.5852,161700.0
2008-09-17 12:15:00,83.77,84.2,83.77,84.06,173000.0,56.5852,56.8756,56.5852,56.7811,173000.0
2008-09-17 12:20:00,84.06,84.37,83.8,83.98,125900.0,56.7811,56.9904,56.6054,56.727,125900.0
2008-09-17 12:25:00,83.99,84.17,83.92,83.99,186200.0,56.7338,56.8554,56.6865,56.7338,186200.0
2008-09-17 12:30:00,84.0,84.31,83.86,84.27,168400.0,56.7405,56.9499,56.646,56.9229,168400.0
2008-09-17 12:35:00,84.27,84.5,84.21,84.44,82700.0,56.9229,57.0783,56.8824,57.0377,82700.0
2008-09-17 12:40:00,84.42,84.69,84.29,84.65,185600.0,57.0242,57.2066,56.9364,57.1796,185600.0
2008-09-17 12:45:00,84.67,84.86,84.35,84.39,87400.0,57.1931,57.3214,56.9769,57.004,87400.0
2008-09-17 12:50:00,84.36,84.73,84.12,84.62,93600.0,56.9837,57.2336,56.8216,57.1593,93600.0
2008-09-17 12:55:00,84.63,84.85,84.5,84.54,48500.0,57.1661,57.3147,57.0783,57.1053,48500.0
2008-09-17 13:00:00,84.55,85.23,84.45,85.11,104100.0,57.112,57.5714,57.0445,57.4903,104100.0
2008-09-17 13:05:00,85.11,85.18,84.53,84.53,95300.0,57.4903,57.5376,57.0985,57.0985,95300.0
2008-09-17 13:10:00,84.55,84.83,84.38,84.53,84300.0,57.112,57.3012,56.9972,57.0985,84300.0
2008-09-17 13:15:00,84.53,84.53,83.87,84.03,118000.0,57.0985,57.0985,56.6527,56.7608,118000.0
2008-09-17 13:20:00,84.03,84.55,83.94,84.21,92700.0,56.7608,57.112,56.7,56.8824,92700.0
2008-09-17 13:25:00,84.18,84.27,83.33,83.4,97400.0,56.8621,56.9229,56.2879,56.3352,97400.0
2008-09-17 13:30:00,83.37,83.66,83.07,83.64,65700.0,56.315,56.5109,56.1123,56.4973,65700.0
2008-09-17 13:35:00,83.61,83.81,83.05,83.81,97600.0,56.4771,56.6122,56.0988,56.6122,97600.0
2008-09-17 13:40:00,83.79,84.17,83.64,84.15,167100.0,56.5987,56.8554,56.4973,56.8418,167100.0
2008-09-17 13:45:00,84.09,84.11,83.42,83.61,107700.0,56.8013,56.8148,56.3487,56.4771,107700.0
2008-09-17 13:50:00,83.64,84.28,83.52,84.14,106500.0,56.4973,56.9297,56.4163,56.8351,106500.0
2008-09-17 13:55:00,84.16,85.3,84.08,84.89,215900.0,56.8486,57.6186,56.7946,57.3417,215900.0
2008-09-17 14:00:00,84.89,85.74,84.78,85.72,174100.0,57.3417,57.9159,57.2674,57.9024,174100.0
2008-09-17 14:05:00,85.75,86.11,85.71,85.86,207200.0,57.9226,58.1658,57.8956,57.9969,207200.0
2008-09-17 14:10:00,85.9,86.35,85.6,85.6,197100.0,58.0239,58.3279,57.8213,57.8213,197100.0
2008-09-17 14:15:00,85.64,86.04,85.23,85.94,100500.0,57.8483,58.1185,57.5714,58.051,100500.0
2008-09-17 14:20:00,85.97,86.9,85.95,86.82,170100.0,58.0712,58.6994,58.0577,58.6454,170100.0
2008-09-17 14:25:00,86.83,87.57,86.23,87.57,167300.0,58.6521,59.152,58.2468,59.152,167300.0
2008-09-17 14:30:00,87.57,88.12,87.0,88.06,233500.0,59.152,59.5235,58.767,59.483,233500.0
2008-09-17 14:35:00,88.11,88.21,86.99,87.31,186500.0,59.5168,59.5843,58.7602,58.9764,186500.0
2008-09-17 14:40:00,87.29,87.67,86.91,87.4,165800.0,58.9629,59.2195,58.7062,59.0372,165800.0
2008-09-17 14:45:00,87.41,87.54,87.0,87.05,193700.0,59.0439,59.1317,58.767,58.8007,193700.0
2008-09-17 14:50:00,87.01,87.07,86.5,86.75,147100.0,58.7737,58.8143,58.4292,58.5981,147100.0
2008-09-17 14:55:00,86.75,86.75,85.96,86.55,119200.0,58.5981,58.5981,58.0645,58.463,119200.0
2008-09-17 15:00:00,86.58,87.38,86.25,87.02,139500.0,58.4833,59.0237,58.2604,58.7805,139500.0
2008-09-17 15:05:00,87.02,87.47,86.89,86.92,149500.0,58.7805,59.0844,58.6927,58.7129,149500.0
2008-09-17 15:10:00,86.92,87.5,86.25,86.29,187200.0,58.7129,59.1047,58.2604,58.2874,187200.0
2008-09-17 15:15:00,86.27,86.67,85.97,86.56,138800.0,58.2739,58.5441,58.0712,58.4698,138800.0
2008-09-17 15:20:00,86.57,86.58,85.55,85.61,200800.0,58.4765,58.4833,57.7875,57.828,200800.0
2008-09-17 15:25:00,85.57,85.84,85.17,85.3,218200.0,57.801,57.9834,57.5308,57.6186,218200.0
2008-09-17 15:30:00,85.31,85.31,84.62,84.78,246400.0,57.6254,57.6254,57.1593,57.2674,246400.0
2008-09-17 15:35:00,84.77,84.86,83.65,83.96,199800.0,57.2606,57.3214,56.5041,56.7135,199800.0
2008-09-17 15:40:00,83.96,83.96,82.95,83.02,348000.0,56.7135,56.7135,56.0313,56.0785,348000.0
2008-09-17 15:45:00,83.04,84.0,82.86,83.99,357700.0,56.0921,56.7405,55.9705,56.7338,357700.0
2008-09-17 15:50:00,83.99,84.03,83.05,83.12,304400.0,56.7338,56.7608,56.0988,56.1461,304400.0
2008-09-17 15:55:00,83.11,83.12,81.88,82.13,595700.0,56.1393,56.1461,55.3085,55.4774,595700.0
2008-09-18 09:30:00,84.65,84.69,82.64,84.3,369700.0,57.1796,57.2066,55.8219,56.9432,369700.0
2008-09-18 09:35:00,84.3,85.07,84.06,84.25,213600.0,56.9432,57.4633,56.7811,56.9094,213600.0
2008-09-18 09:40:00,84.25,84.72,84.16,84.33,187500.0,56.9094,57.2269,56.8486,56.9634,187500.0
2008-09-18 09:45:00,84.33,84.5,84.05,84.25,196300.0,56.9634,57.0783,56.7743,56.9094,196300.0
2008-09-18 09:50:00,84.23,84.37,83.5,83.87,277000.0,56.8959,56.9904,56.4028,56.6527,277000.0
2008-09-18 09:55:00,83.89,83.95,83.11,83.5,309300.0,56.6662,56.7067,56.1393,56.4028,309300.0
2008-09-18 10:00:00,83.5,83.8,83.12,83.18,310900.0,56.4028,56.6054,56.1461,56.1866,310900.0
2008-09-18 10:05:00,83.16,83.65,83.15,83.34,220000.0,56.1731,56.5041,56.1664,56.2947,220000.0
2008-09-18 10:10:00,83.36,83.4,82.58,82.95,270200.0,56.3082,56.3352,55.7813,56.0313,270200.0
2008-09-18 10:15:00,82.96,83.11,82.44,83.08,302400.0,56.038,56.1393,55.6868,56.1191,302400.0
2008-09-18 10:20:00,83.08,83.14,82.72,83.06,289300.0,56.1191,56.1596,55.8759,56.1056,289300.0
2008-09-18 10:25:00,83.06,83.3,82.82,83.07,213800.0,56.1056,56.2677,55.9435,56.1123,213800.0
2008-09-18 10:30:00,83.05,83.19,82.7,83.11,114000.0,56.0988,56.1934,55.8624,56.1393,114000.0
2008-09-18 10:35:00,83.11,83.11,82.46,82.67,174300.0,56.1393,56.1393,55.7003,55.8421,174300.0
2008-09-18 10:40:00,82.67,83.07,82.55,82.65,117000.0,55.8421,56.1123,55.7611,55.8286,117000.0
2008-09-18 10:45:00,82.63,82.7,82.16,82.24,174600.0,55.8151,55.8624,55.4976,55.5517,174600.0
2008-09-18 10:50:00,82.23,82.59,82.1,82.35,128400.0,55.5449,55.7881,55.4571,55.626,128400.0
2008-09-18 10:55:00,82.35,82.37,81.31,81.5,169200.0,55.626,55.6395,54.9235,55.0518,169200.0
2008-09-18 11:00:00,81.5,82.31,81.49,82.18,186900.0,55.0518,55.599,55.0451,55.5111,186900.0
2008-09-18 11:05:00,82.18,82.6,81.86,82.03,293800.0,55.5111,55.7948,55.295,55.4098,293800.0
2008-09-18 11:10:00,81.97,82.27,81.74,81.79,118300.0,55.3693,55.5719,55.2139,55.2477,118300.0
2008-09-18 11:15:00,81.8,82.07,81.56,81.8,89900.0,55.2545,55.4368,55.0923,55.2545,89900.0
2008-09-18 11:20:00,81.8,82.08,81.7,82.03,85100.0,55.2545,55.4436,55.1869,55.4098,85100.0
2008-09-18 11:25:00,82.03,82.27,81.84,82.01,269100.0,55.4098,55.5719,55.2815,55.3963,269100.0
2008-09-18 11:30:00,82.01,82.4,82.0,82.23,164800.0,55.3963,55.6597,55.3896,55.5449,164800.0
2008-09-18 11:35:00,82.25,82.6,81.98,82.24,132500.0,55.5584,55.7948,55.376,55.5517,132500.0
2008-09-18 11:40:00,82.24,82.43,81.6,81.86,168300.0,55.5517,55.68,55.1194,55.295,168300.0
2008-09-18 11:45:00,81.82,81.98,81.45,81.95,163900.0,55.268,55.376,55.018,55.3558,163900.0
2008-09-18 11:50:00,81.96,81.96,81.5,81.65,121600.0,55.3625,55.3625,55.0518,55.1531,121600.0
2008-09-18 11:55:00,81.65,82.53,81.6,82.37,280900.0,55.1531,55.7476,55.1194,55.6395,280900.0
2008-09-18 12:00:00,82.38,82.39,81.74,81.78,157800.0,55.6462,55.653,55.2139,55.241,157800.0
2008-09-18 12:05:00,81.75,81.95,81.54,81.74,61500.0,55.2207,55.3558,55.0788,55.2139,61500.0
2008-09-18 12:10:00,81.74,82.18,81.56,81.8,118500.0,55.2139,55.5111,55.0923,55.2545,118500.0
2008-09-18 12:15:00,81.79,82.36,81.78,82.16,100500.0,55.2477,55.6327,55.241,55.4976,100500.0
2008-09-18 12:20:00,82.16,82.67,81.92,82.44,83200.0,55.4976,55.8421,55.3355,55.6868,83200.0
2008-09-18 12:25:00,82.45,82.5,81.74,82.28,94100.0,55.6935,55.7273,55.2139,55.5787,94100.0
2008-09-18 12:30:00,82.28,82.28,81.75,82.0,110100.0,55.5787,55.5787,55.2207,55.3896,110100.0
2008-09-18 12:35:00,82.03,82.12,81.19,81.27,126900.0,55.4098,55.4706,54.8424,54.8965,126900.0
2008-09-18 12:40:00,81.3,81.47,81.0,81.08,155300.0,54.9167,55.0316,54.7141,54.7681,155300.0
2008-09-18 12:45:00,81.07,82.17,80.1,80.12,161200.0,54.7614,55.5044,54.1061,54.1196,161200.0
2008-09-18 12:50:00,80.18,80.73,80.08,80.65,164000.0,54.1602,54.5317,54.0926,54.4777,164000.0
2008-09-18 12:55:00,80.66,80.73,80.1,80.2,91300.0,54.4844,54.5317,54.1061,54.1737,91300.0
2008-09-18 13:00:00,80.2,80.5,80.06,80.42,132800.0,54.1737,54.3763,54.0791,54.3223,132800.0
2008-09-18 13:05:00,80.43,81.85,80.42,81.21,156500.0,54.329,55.2882,54.3223,54.8559,156500.0
2008-09-18 13:10:00,81.19,81.56,80.44,80.91,142600.0,54.8424,55.0923,54.3358,54.6533,142600.0
2008-09-18 13:15:00,80.99,82.2,80.85,82.1,168100.0,54.7073,55.5247,54.6128,55.4571,168100.0
2008-09-18 13:20:00,82.1,82.27,81.81,82.16,294500.0,55.4571,55.5719,55.2612,55.4976,294500.0
2008-09-18 13:25:00,82.2,82.31,81.61,82.02,115300.0,55.5247,55.599,55.1261,55.4031,115300.0
2008-09-18 13:30:00,82.08,83.0,81.99,83.0,291500.0,55.4436,56.065,55.3828,56.065,291500.0
2008-09-18 13:35:00,83.0,83.5,82.31,83.5,199100.0,56.065,56.4028,55.599,56.4028,199100.0
2008-09-18 13:40:00,83.5,83.82,82.4,82.59,186900.0,56.4028,56.6189,55.6597,55.7881,186900.0
2008-09-18 13:45:00,82.59,83.34,82.47,82.67,66100.0,55.7881,56.2947,55.707,55.8421,66100.0
2008-09-18 13:50:00,82.66,82.89,81.82,82.0,101100.0,55.8354,55.9907,55.268,55.3896,101100.0
2008-09-18 13:55:00,82.01,82.65,81.97,82.08,103600.0,55.3963,55.8286,55.3693,55.4436,103600.0
2008-09-18 14:00:00,82.08,82.34,81.5,81.5,82400.0,55.4436,55.6192,55.0518,55.0518,82400.0
2008-09-18 14:05:00,81.5,81.51,80.82,81.33,150800.0,55.0518,55.0586,54.5925,54.937,150800.0
2008-09-18 14:10:00,81.34,81.73,81.06,81.44,160400.0,54.9437,55.2072,54.7546,55.0113,160400.0
2008-09-18 14:15:00,81.5,81.5,80.8,81.08,153400.0,55.0518,55.0518,54.579,54.7681,153400.0
2008-09-18 14:20:00,81.08,81.2,80.7,80.82,174800.0,54.7681,54.8492,54.5114,54.5925,174800.0
2008-09-18 14:25:00,80.89,80.99,80.32,80.52,208200.0,54.6398,54.7073,54.2547,54.3898,208200.0
2008-09-18 14:30:00,80.5,81.1,80.37,80.67,252900.0,54.3763,54.7816,54.2885,54.4912,252900.0
2008-09-18 14:35:00,80.62,80.92,79.81,79.87,195800.0,54.4574,54.66,53.9103,53.9508,195800.0
2008-09-18 14:40:00,79.83,80.18,79.59,79.88,201600.0,53.9238,54.1602,53.7616,53.9575,201600.0
2008-09-18 14:45:00,79.88,80.1,79.45,79.96,328300.0,53.9575,54.1061,53.6671,54.0116,328300.0
2008-09-18 14:50:00,79.89,80.3,79.79,79.92,236000.0,53.9643,54.2412,53.8967,53.9846,236000.0
2008-09-18 14:55:00,79.89,80.41,79.21,80.1,285600.0,53.9643,54.3155,53.505,54.1061,285600.0
2008-09-18 15:00:00,80.09,81.33,79.98,80.7,337200.0,54.0994,54.937,54.0251,54.5114,337200.0
2008-09-18 15:05:00,80.67,80.86,79.85,80.72,374900.0,54.4912,54.6195,53.9373,54.5249,374900.0
2008-09-18 15:10:00,80.73,82.82,80.58,81.77,485500.0,54.5317,55.9435,54.4304,55.2342,485500.0
2008-09-18 15:15:00,81.8,82.38,81.56,82.18,208200.0,55.2545,55.6462,55.0923,55.5111,208200.0
2008-09-18 15:20:00,82.09,82.6,81.77,82.0,250900.0,55.4504,55.7948,55.2342,55.3896,250900.0
2008-09-18 15:25:00,82.02,82.27,81.82,81.95,245600.0,55.4031,55.5719,55.268,55.3558,245600.0
2008-09-18 15:30:00,81.94,82.74,81.84,82.53,306000.0,55.349,55.8894,55.2815,55.7476,306000.0
2008-09-18 15:35:00,82.54,82.78,82.01,82.27,303900.0,55.7543,55.9164,55.3963,55.5719,303900.0
2008-09-18 15:40:00,82.28,82.81,82.08,82.8,280500.0,55.5787,55.9367,55.4436,55.9299,280500.0
2008-09-18 15:45:00,82.79,83.27,82.56,82.76,371900.0,55.9232,56.2474,55.7678,55.9029,371900.0
2008-09-18 15:50:00,82.77,82.95,82.15,82.16,440500.0,55.9097,56.0313,55.4909,55.4976,440500.0
2008-09-18 15:55:00,82.17,82.9,81.2,81.56,812600.0,55.5044,55.9975,54.8492,55.0923,812600.0
2008-09-19 09:30:00,85.5,89.84,83.66,85.96,2209700.0,57.7537,60.6853,56.5109,58.0645,2209700.0
2008-09-19 09:35:00,85.71,90.0,82.95,89.47,546500.0,57.8956,60.7934,56.0313,60.4354,546500.0
2008-09-19 09:40:00,89.37,89.82,84.96,87.67,371100.0,60.3679,60.6718,57.389,59.2195,371100.0
2008-09-19 09:45:00,87.58,88.46,87.17,87.86,353200.0,59.1587,59.7532,58.8818,59.3479,353200.0
2008-09-19 09:50:00,87.87,88.44,87.3,87.58,176500.0,59.3546,59.7397,58.9696,59.1587,176500.0
2008-09-19 09:55:00,87.63,88.16,86.5,86.79,216900.0,59.1925,59.5505,58.4292,58.6251,216900.0
2008-09-19 10:00:00,86.86,87.53,86.66,87.21,206400.0,58.6724,59.125,58.5373,58.9088,206400.0
2008-09-19 10:05:00,87.26,87.69,86.95,87.2,271800.0,58.9426,59.2331,58.7332,58.9021,271800.0
2008-09-19 10:10:00,87.13,87.4,87.02,87.37,152700.0,58.8548,59.0372,58.7805,59.0169,152700.0
2008-09-19 10:15:00,87.38,87.96,87.3,87.63,172500.0,59.0237,59.4154,58.9696,59.1925,172500.0
2008-09-19 10:20:00,87.61,87.85,87.48,87.61,113500.0,59.179,59.3411,59.0912,59.179,113500.0
2008-09-19 10:25:00,87.57,87.81,87.26,87.38,118700.0,59.152,59.3141,58.9426,59.0237,118700.0
2008-09-19 10:30:00,87.38,87.56,87.0,87.36,118200.0,59.0237,59.1452,58.767,59.0101,118200.0
2008-09-19 10:35:00,87.4,87.84,87.35,87.59,132800.0,59.0372,59.3344,59.0034,59.1655,132800.0
2008-09-19 10:40:00,87.61,87.72,87.13,87.16,102400.0,59.179,59.2533,58.8548,58.875,102400.0
2008-09-19 10:45:00,87.18,87.45,86.85,86.9,117400.0,58.8886,59.0709,58.6656,58.6994,117400.0
2008-09-19 10:50:00,86.9,87.19,86.83,87.12,131700.0,58.6994,58.8953,58.6521,58.848,131700.0
2008-09-19 10:55:00,87.09,87.78,86.99,87.69,135700.0,58.8278,59.2938,58.7602,59.2331,135700.0
2008-09-19 11:00:00,87.7,88.05,87.67,87.94,169100.0,59.2398,59.4762,59.2195,59.4019,169100.0
2008-09-19 11:05:00,87.96,88.3,87.78,88.02,149300.0,59.4154,59.6451,59.2938,59.456,149300.0
2008-09-19 11:10:00,88.03,88.25,87.5,87.55,92200.0,59.4627,59.6113,59.1047,59.1385,92200.0
2008-09-19 11:15:00,87.51,88.12,87.41,87.9,134200.0,59.1115,59.5235,59.0439,59.3749,134200.0
2008-09-19 11:20:00,87.87,87.88,87.37,87.5,136400.0,59.3546,59.3614,59.0169,59.1047,136400.0
2008-09-19 11:25:00,87.47,87.63,87.35,87.4,126300.0,59.0844,59.1925,59.0034,59.0372,126300.0
2008-09-19 11:30:00,87.42,87.52,87.0,87.01,89400.0,59.0507,59.1182,58.767,58.7737,89400.0
2008-09-19 11:35:00,87.02,87.12,86.89,87.04,112500.0,58.7805,58.848,58.6927,58.794,112500.0
2008-09-19 11:40:00,87.05,87.79,87.05,87.79,95300.0,58.8007,59.3006,58.8007,59.3006,95300.0
2008-09-19 11:45:00,87.79,88.03,87.64,87.65,99000.0,59.3006,59.4627,59.1993,59.206,99000.0
2008-09-19 11:50:00,87.65,88.25,87.65,88.1,84700.0,59.206,59.6113,59.206,59.51,84700.0
2008-09-19 11:55:00,88.06,88.25,87.67,88.07,91400.0,59.483,59.6113,59.2195,59.4897,91400.0
2008-09-19 12:00:00,88.07,88.26,87.87,88.2,72200.0,59.4897,59.6181,59.3546,59.5775,72200.0
2008-09-19 12:05:00,88.2,88.44,88.17,88.41,99000.0,59.5775,59.7397,59.5573,59.7194,99000.0
2008-09-19 12:10:00,88.43,88.48,87.9,87.99,59100.0,59.7329,59.7667,59.3749,59.4357,59100.0
2008-09-19 12:15:00,88.02,88.43,88.01,88.14,63700.0,59.456,59.7329,59.4492,59.537,63700.0
2008-09-19 12:20:00,88.15,88.19,87.85,88.04,61900.0,59.5438,59.5708,59.3411,59.4695,61900.0
2008-09-19 12:25:00,88.04,88.68,88.03,88.66,89300.0,59.4695,59.9018,59.4627,59.8883,89300.0
2008-09-19 12:30:00,88.66,89.09,88.65,89.06,142200.0,59.8883,60.1787,59.8815,60.1585,142200.0
2008-09-19 12:35:00,89.06,89.35,88.92,88.93,102400.0,60.1585,60.3544,60.0639,60.0706,102400.0
2008-09-19 12:40:00,88.96,89.0,88.7,88.8,104300.0,60.0909,60.1179,59.9153,59.9828,104300.0
2008-09-19 12:45:00,88.76,88.86,88.66,88.73,49300.0,59.9558,60.0234,59.8883,59.9356,49300.0
2008-09-19 12:50:00,88.74,88.76,88.28,88.39,78900.0,59.9423,59.9558,59.6316,59.7059,78900.0
2008-09-19 12:55:00,88.38,88.73,88.33,88.6,68600.0,59.6991,59.9356,59.6654,59.8477,68600.0
2008-09-19 13:00:00,88.59,88.67,88.34,88.46,72100.0,59.841,59.895,59.6721,59.7532,72100.0
2008-09-19 13:05:00,88.45,88.51,88.24,88.35,91600.0,59.7464,59.7869,59.6046,59.6789,91600.0
2008-09-19 13:10:00,88.33,88.6,88.27,88.54,97700.0,59.6654,59.8477,59.6248,59.8072,97700.0
2008-09-19 13:15:00,88.49,89.12,88.46,88.85,92200.0,59.7734,60.199,59.7532,60.0166,92200.0
2008-09-19 13:20:00,88.81,88.91,88.4,88.64,77000.0,59.9896,60.0571,59.7126,59.8748,77000.0
2008-09-19 13:25:00,88.62,88.93,88.4,88.61,75800.0,59.8613,60.0706,59.7126,59.8545,75800.0
2008-09-19 13:30:00,88.63,88.73,88.4,88.51,55400.0,59.868,59.9356,59.7126,59.7869,55400.0
2008-09-19 13:35:00,88.5,88.64,88.38,88.5,61800.0,59.7802,59.8748,59.6991,59.7802,61800.0
2008-09-19 13:40:00,88.51,88.54,88.16,88.3,123000.0,59.7869,59.8072,59.5505,59.6451,123000.0
2008-09-19 13:45:00,88.33,88.44,88.27,88.44,73600.0,59.6654,59.7397,59.6248,59.7397,73600.0
2008-09-19 13:50:00,88.44,88.8,88.42,88.7,125300.0,59.7397,59.9828,59.7262,59.9153,125300.0
2008-09-19 13:55:00,88.7,88.88,88.48,88.55,106000.0,59.9153,60.0369,59.7667,59.814,106000.0
2008-09-19 14:00:00,88.56,88.71,88.41,88.46,117700.0,59.8207,59.922,59.7194,59.7532,117700.0
2008-09-19 14:05:00,88.46,88.69,88.44,88.57,70500.0,59.7532,59.9085,59.7397,59.8275,70500.0
2008-09-19 14:10:00,88.58,88.88,88.54,88.83,87000.0,59.8342,60.0369,59.8072,60.0031,87000.0
2008-09-19 14:15:00,88.8,88.96,88.67,88.81,85900.0,59.9828,60.0909,59.895,59.9896,85900.0
2008-09-19 14:20:00,88.82,88.89,88.57,88.73,63500.0,59.9963,60.0436,59.8275,59.9356,63500.0
2008-09-19 14:25:00,88.77,89.44,88.75,89.42,111100.0,59.9626,60.4151,59.9491,60.4016,111100.0
2008-09-19 14:30:00,89.44,89.81,89.15,89.19,173400.0,60.4151,60.6651,60.2193,60.2463,173400.0
2008-09-19 14:35:00,89.2,89.57,89.17,89.52,82200.0,60.253,60.503,60.2328,60.4692,82200.0
2008-09-19 14:40:00,89.51,89.84,89.47,89.82,104200.0,60.4624,60.6853,60.4354,60.6718,104200.0
2008-09-19 14:45:00,89.82,90.0,89.57,89.83,166200.0,60.6718,60.7934,60.503,60.6786,166200.0
2008-09-19 14:50:00,89.81,89.82,89.35,89.4,110500.0,60.6651,60.6718,60.3544,60.3881,110500.0
2008-09-19 14:55:00,89.38,89.89,89.37,89.72,100700.0,60.3746,60.7191,60.3679,60.6043,100700.0
2008-09-19 15:00:00,89.75,89.99,89.46,89.52,115000.0,60.6245,60.7867,60.4287,60.4692,115000.0
2008-09-19 15:05:00,89.52,89.66,88.74,89.2,165900.0,60.4692,60.5638,59.9423,60.253,165900.0
2008-09-19 15:10:00,89.2,89.22,88.69,88.76,108300.0,60.253,60.2665,59.9085,59.9558,108300.0
2008-09-19 15:15:00,88.75,89.07,88.72,88.93,120000.0,59.9491,60.1652,59.9288,60.0706,120000.0
2008-09-19 15:20:00,88.91,89.11,88.35,89.1,215300.0,60.0571,60.1922,59.6789,60.1855,215300.0
2008-09-19 15:25:00,89.06,89.63,88.83,89.24,159300.0,60.1585,60.5435,60.0031,60.28,159300.0
2008-09-19 15:30:00,89.28,89.61,88.44,89.22,231000.0,60.3071,60.53,59.7397,60.2665,231000.0
2008-09-19 15:35:00,89.24,89.41,88.62,88.84,244600.0,60.28,60.3949,59.8613,60.0099,244600.0
2008-09-19 15:40:00,88.86,90.45,88.85,90.23,321200.0,60.0234,61.0974,60.0166,60.9488,321200.0
2008-09-19 15:45:00,90.25,90.29,89.63,89.9,275300.0,60.9623,60.9893,60.5435,60.7259,275300.0
2008-09-19 15:50:00,89.89,90.48,89.78,90.24,399000.0,60.7191,61.1176,60.6448,60.9555,399000.0
2008-09-19 15:55:00,90.24,90.5,89.79,90.39,617400.0,60.9555,61.1312,60.6516,61.0569,617400.0
2008-09-22 09:30:00,90.7,93.69,90.68,91.87,400400.0,61.2663,63.2859,61.2527,62.0566,400400.0
2008-09-22 09:35:00,91.96,92.72,91.5,92.2,168000.0,62.1174,62.6307,61.8066,62.2795,168000.0
2008-09-22 09:40:00,92.25,92.38,91.73,92.16,174700.0,62.3133,62.4011,61.962,62.2525,174700.0
2008-09-22 09:45:00,92.16,92.3,91.7,92.23,118800.0,62.2525,62.347,61.9417,62.2997,118800.0
2008-09-22 09:50:00,92.15,92.58,91.71,92.44,218400.0,62.2457,62.5362,61.9485,62.4416,218400.0
2008-09-22 09:55:00,92.41,92.46,91.14,91.66,171000.0,62.4213,62.4551,61.5635,61.9147,171000.0
2008-09-22 10:00:00,91.65,91.86,91.2,91.65,195400.0,61.908,62.0498,61.604,61.908,195400.0
2008-09-22 10:05:00,91.68,92.13,91.41,91.93,147500.0,61.9282,62.2322,61.7458,62.0971,147500.0
2008-09-22 10:10:00,91.9,92.48,91.61,91.64,122800.0,62.0768,62.4686,61.8809,61.9012,122800.0
2008-09-22 10:15:00,91.63,91.79,91.17,91.26,131700.0,61.8945,62.0025,61.5837,61.6445,131700.0
2008-09-22 10:20:00,91.22,91.53,91.03,91.12,101800.0,61.6175,61.8269,61.4892,61.55,101800.0
2008-09-22 10:25:00,91.16,91.48,91.1,91.23,111700.0,61.577,61.7931,61.5364,61.6243,111700.0
2008-09-22 10:30:00,91.26,91.66,91.25,91.62,94500.0,61.6445,61.9147,61.6378,61.8877,94500.0
2008-09-22 10:35:00,91.59,91.66,91.0,91.03,76400.0,61.8674,61.9147,61.4689,61.4892,76400.0
2008-09-22 10:40:00,91.03,91.83,91.03,91.57,185500.0,61.4892,62.0295,61.4892,61.8539,185500.0
2008-09-22 10:45:00,91.58,91.68,91.36,91.53,94200.0,61.8607,61.9282,61.7121,61.8269,94200.0
2008-09-22 10:50:00,91.55,91.81,91.29,91.44,75000.0,61.8404,62.016,61.6648,61.7661,75000.0
2008-09-22 10:55:00,91.47,91.8,91.15,91.22,98500.0,61.7864,62.0093,61.5702,61.6175,98500.0
2008-09-22 11:00:00,91.2,91.51,91.06,91.18,90400.0,61.604,61.8134,61.5094,61.5905,90400.0
2008-09-22 11:05:00,91.21,91.41,91.03,91.28,86800.0,61.6107,61.7458,61.4892,61.658,86800.0
2008-09-22 11:10:00,91.27,91.27,90.93,91.17,132600.0,61.6513,61.6513,61.4216,61.5837,132600.0
2008-09-22 11:15:00,91.17,91.4,91.05,91.4,82800.0,61.5837,61.7391,61.5027,61.7391,82800.0
2008-09-22 11:20:00,91.36,91.45,91.22,91.26,116800.0,61.7121,61.7729,61.6175,61.6445,116800.0
2008-09-22 11:25:00,91.28,91.45,90.97,91.01,94100.0,61.658,61.7729,61.4486,61.4757,94100.0
2008-09-22 11:30:00,91.05,91.25,90.87,91.0,124400.0,61.5027,61.6378,61.3811,61.4689,124400.0
2008-09-22 11:35:00,90.98,91.25,90.91,91.2,106600.0,61.4554,61.6378,61.4081,61.604,106600.0
2008-09-22 11:40:00,91.2,91.26,90.5,90.56,86100.0,61.604,61.6445,61.1312,61.1717,86100.0
2008-09-22 11:45:00,90.53,91.0,90.52,90.83,71300.0,61.1514,61.4689,61.1447,61.3541,71300.0
2008-09-22 11:50:00,90.83,90.97,90.57,90.88,57500.0,61.3541,61.4486,61.1784,61.3878,57500.0
2008-09-22 11:55:00,90.87,91.16,90.73,91.14,81800.0,61.3811,61.577,61.2865,61.5635,81800.0
2008-09-22 12:00:00,91.15,91.49,91.03,91.23,72000.0,61.5702,61.7999,61.4892,61.6243,72000.0
2008-09-22 12:05:00,91.23,91.78,91.09,91.53,117000.0,61.6243,61.9958,61.5297,61.8269,117000.0
2008-09-22 12:10:00,91.54,91.54,91.0,91.0,60600.0,61.8337,61.8337,61.4689,61.4689,60600.0
2008-09-22 12:15:00,91.0,91.06,90.8,91.02,67400.0,61.4689,61.5094,61.3338,61.4824,67400.0
2008-09-22 12:20:00,91.02,91.02,90.78,90.87,48700.0,61.4824,61.4824,61.3203,61.3811,48700.0
2008-09-22 12:25:00,90.88,91.09,90.87,90.87,44900.0,61.3878,61.5297,61.3811,61.3811,44900.0
2008-09-22 12:30:00,90.91,91.11,90.87,90.94,64300.0,61.4081,61.5432,61.3811,61.4284,64300.0
2008-09-22 12:35:00,90.92,91.04,90.73,90.79,98100.0,61.4149,61.4959,61.2865,61.327,98100.0
2008-09-22 12:40:00,90.8,90.83,90.64,90.65,73700.0,61.3338,61.3541,61.2257,61.2325,73700.0
2008-09-22 12:45:00,90.64,90.76,90.56,90.71,77700.0,61.2257,61.3068,61.1717,61.273,77700.0
2008-09-22 12:50:00,90.72,91.38,90.72,91.31,113100.0,61.2798,61.7256,61.2798,61.6783,113100.0
2008-09-22 12:55:00,91.3,91.47,91.16,91.44,89000.0,61.6715,61.7864,61.577,61.7661,89000.0
2008-09-22 13:00:00,91.44,91.76,91.21,91.33,89400.0,61.7661,61.9823,61.6107,61.6918,89400.0
2008-09-22 13:05:00,91.33,91.49,91.04,91.49,113700.0,61.6918,61.7999,61.4959,61.7999,113700.0
2008-09-22 13:10:00,91.49,91.91,91.48,91.62,86500.0,61.7999,62.0836,61.7931,61.8877,86500.0
2008-09-22 13:15:00,91.61,91.68,91.24,91.31,87300.0,61.8809,61.9282,61.631,61.6783,87300.0
2008-09-22 13:20:00,91.3,91.41,91.13,91.41,88200.0,61.6715,61.7458,61.5567,61.7458,88200.0
2008-09-22 13:25:00,91.43,91.88,91.33,91.55,106100.0,61.7594,62.0633,61.6918,61.8404,106100.0
2008-09-22 13:30:00,91.59,92.0,91.53,91.57,88600.0,61.8674,62.1444,61.8269,61.8539,88600.0
2008-09-22 13:35:00,91.57,91.73,91.06,91.61,82600.0,61.8539,61.962,61.5094,61.8809,82600.0
2008-09-22 13:40:00,91.6,91.75,91.13,91.17,110000.0,61.8742,61.9755,61.5567,61.5837,110000.0
2008-09-22 13:45:00,91.23,91.77,91.08,91.56,106700.0,61.6243,61.989,61.5229,61.8472,106700.0
2008-09-22 13:50:00,91.58,91.79,91.41,91.78,70500.0,61.8607,62.0025,61.7458,61.9958,70500.0
2008-09-22 13:55:00,91.79,91.84,91.39,91.45,67200.0,62.0025,62.0363,61.7323,61.7729,67200.0
2008-09-22 14:00:00,91.45,91.57,91.27,91.43,67500.0,61.7729,61.8539,61.6513,61.7594,67500.0
2008-09-22 14:05:00,91.43,91.6,91.02,91.6,75200.0,61.7594,61.8742,61.4824,61.8742,75200.0
2008-09-22 14:10:00,91.6,91.65,91.28,91.39,73500.0,61.8742,61.908,61.658,61.7323,73500.0
2008-09-22 14:15:00,91.38,91.82,91.25,91.82,151200.0,61.7256,62.0228,61.6378,62.0228,151200.0
2008-09-22 14:20:00,91.82,91.92,91.4,91.89,156000.0,62.0228,62.0903,61.7391,62.0701,156000.0
2008-09-22 14:25:00,91.89,92.11,91.56,91.69,127400.0,62.0701,62.2187,61.8472,61.935,127400.0
2008-09-22 14:30:00,91.65,92.06,91.5,91.65,83400.0,61.908,62.1849,61.8066,61.908,83400.0
2008-09-22 14:35:00,91.66,91.95,91.61,91.76,40800.0,61.9147,62.1106,61.8809,61.9823,40800.0
2008-09-22 14:40:00,91.76,91.78,90.85,90.93,89700.0,61.9823,61.9958,61.3676,61.4216,89700.0
2008-09-22 14:45:00,90.89,91.3,90.88,91.24,99900.0,61.3946,61.6715,61.3878,61.631,99900.0
2008-09-22 14:50:00,91.28,91.35,90.56,90.69,69500.0,61.658,61.7053,61.1717,61.2595,69500.0
2008-09-22 14:55:00,90.71,90.95,90.55,90.76,96400.0,61.273,61.4351,61.1649,61.3068,96400.0
2008-09-22 15:00:00,90.74,91.33,90.74,91.3,103900.0,61.2933,61.6918,61.2933,61.6715,103900.0
2008-09-22 15:05:00,91.27,91.42,90.83,90.84,85500.0,61.6513,61.7526,61.3541,61.3608,85500.0
2008-09-22 15:10:00,90.85,91.41,90.82,91.36,100100.0,61.3676,61.7458,61.3473,61.7121,100100.0
2008-09-22 15:15:00,91.36,91.38,90.56,90.63,123400.0,61.7121,61.7256,61.1717,61.219,123400.0
2008-09-22 15:20:00,90.64,90.75,90.3,90.6,150000.0,61.2257,61.3,60.9961,61.1987,150000.0
2008-09-22 15:25:00,90.57,90.82,90.35,90.73,164400.0,61.1784,61.3473,61.0298,61.2865,164400.0
2008-09-22 15:30:00,90.73,91.0,90.66,90.83,123600.0,61.2865,61.4689,61.2392,61.3541,123600.0
2008-09-22 15:35:00,90.83,91.15,90.81,91.04,112600.0,61.3541,61.5702,61.3406,61.4959,112600.0
2008-09-22 15:40:00,91.04,91.04,90.22,90.55,204400.0,61.4959,61.4959,60.942,61.1649,204400.0
2008-09-22 15:45:00,90.55,90.69,90.13,90.67,241500.0,61.1649,61.2595,60.8812,61.246,241500.0
2008-09-22 15:50:00,90.63,90.77,90.31,90.31,178900.0,61.219,61.3135,61.0028,61.0028,178900.0
2008-09-22 15:55:00,90.32,90.63,89.93,89.97,342300.0,61.0096,61.219,60.7461,60.7732,342300.0
2008-09-23 09:30:00,89.37,89.94,88.82,89.18,255400.0,60.3679,60.7529,59.9963,60.2395,255400.0
2008-09-23 09:35:00,89.19,89.52,88.6,88.83,80500.0,60.2463,60.4692,59.8477,60.0031,80500.0
2008-09-23 09:40:00,88.83,89.72,88.78,89.57,101500.0,60.0031,60.6043,59.9693,60.503,101500.0
2008-09-23 09:45:00,89.58,89.76,88.71,89.72,179200.0,60.5097,60.6313,59.922,60.6043,179200.0
2008-09-23 09:50:00,89.69,90.14,89.24,89.39,121700.0,60.584,60.888,60.28,60.3814,121700.0
2008-09-23 09:55:00,89.34,89.75,89.06,89.13,113000.0,60.3476,60.6245,60.1585,60.2057,113000.0
2008-09-23 10:00:00,89.17,89.69,88.71,89.15,146700.0,60.2328,60.584,59.922,60.2193,146700.0
2008-09-23 10:05:00,89.15,89.82,89.13,89.42,163900.0,60.2193,60.6718,60.2057,60.4016,163900.0
2008-09-23 10:10:00,89.42,89.64,89.22,89.34,155100.0,60.4016,60.5502,60.2665,60.3476,155100.0
2008-09-23 10:15:00,89.35,89.64,89.23,89.64,146200.0,60.3544,60.5502,60.2733,60.5502,146200.0
2008-09-23 10:20:00,89.59,89.91,89.44,89.6,99700.0,60.5165,60.7326,60.4151,60.5232,99700.0
2008-09-23 10:25:00,89.62,89.82,89.36,89.47,90100.0,60.5367,60.6718,60.3611,60.4354,90100.0
2008-09-23 10:30:00,89.47,89.7,89.33,89.49,178000.0,60.4354,60.5908,60.3408,60.4489,178000.0
2008-09-23 10:35:00,89.46,89.7,89.34,89.52,157000.0,60.4287,60.5908,60.3476,60.4692,157000.0
2008-09-23 10:40:00,89.55,89.7,89.35,89.62,180900.0,60.4894,60.5908,60.3544,60.5367,180900.0
2008-09-23 10:45:00,89.65,90.21,89.51,89.52,230400.0,60.557,60.9353,60.4624,60.4692,230400.0
2008-09-23 10:50:00,89.52,89.72,89.31,89.54,170100.0,60.4692,60.6043,60.3273,60.4827,170100.0
2008-09-23 10:55:00,89.55,89.7,89.37,89.54,167000.0,60.4894,60.5908,60.3679,60.4827,167000.0
2008-09-23 11:00:00,89.56,89.62,89.29,89.38,205000.0,60.4962,60.5367,60.3138,60.3746,205000.0
2008-09-23 11:05:00,89.38,89.45,89.19,89.31,210300.0,60.3746,60.4219,60.2463,60.3273,210300.0
2008-09-23 11:10:00,89.32,90.09,89.08,89.91,201600.0,60.3341,60.8542,60.172,60.7326,201600.0
2008-09-23 11:15:00,89.9,90.0,89.31,89.53,171100.0,60.7259,60.7934,60.3273,60.4759,171100.0
2008-09-23 11:20:00,89.58,89.75,89.28,89.3,194800.0,60.5097,60.6245,60.3071,60.3206,194800.0
2008-09-23 11:25:00,89.3,89.59,89.08,89.09,125100.0,60.3206,60.5165,60.172,60.1787,125100.0
2008-09-23 11:30:00,89.09,89.52,89.08,89.13,216800.0,60.1787,60.4692,60.172,60.2057,216800.0
2008-09-23 11:35:00,89.13,89.13,88.65,89.03,210200.0,60.2057,60.2057,59.8815,60.1382,210200.0
2008-09-23 11:40:00,88.99,89.15,88.71,88.74,140100.0,60.1112,60.2193,59.922,59.9423,140100.0
2008-09-23 11:45:00,88.74,88.92,88.6,88.74,155000.0,59.9423,60.0639,59.8477,59.9423,155000.0
2008-09-23 11:50:00,88.73,88.8,88.43,88.66,145700.0,59.9356,59.9828,59.7329,59.8883,145700.0
2008-09-23 11:55:00,88.66,88.87,88.48,88.55,58600.0,59.8883,60.0301,59.7667,59.814,58600.0
2008-09-23 12:00:00,88.53,89.0,88.53,89.0,261600.0,59.8005,60.1179,59.8005,60.1179,261600.0
2008-09-23 12:05:00,89.0,89.41,88.86,89.26,106700.0,60.1179,60.3949,60.0234,60.2936,106700.0
2008-09-23 12:10:00,89.23,89.49,89.11,89.38,46000.0,60.2733,60.4489,60.1922,60.3746,46000.0
2008-09-23 12:15:00,89.36,89.58,89.24,89.55,38600.0,60.3611,60.5097,60.28,60.4894,38600.0
2008-09-23 12:20:00,89.54,89.58,89.08,89.27,44900.0,60.4827,60.5097,60.172,60.3003,44900.0
2008-09-23 12:25:00,89.23,89.23,88.7,88.74,91300.0,60.2733,60.2733,59.9153,59.9423,91300.0
2008-09-23 12:30:00,88.75,88.75,88.41,88.61,90000.0,59.9491,59.9491,59.7194,59.8545,90000.0
2008-09-23 12:35:00,88.61,88.82,88.51,88.61,89700.0,59.8545,59.9963,59.7869,59.8545,89700.0
2008-09-23 12:40:00,88.63,88.76,88.45,88.52,93600.0,59.868,59.9558,59.7464,59.7937,93600.0
2008-09-23 12:45:00,88.51,88.75,88.2,88.74,80600.0,59.7869,59.9491,59.5775,59.9423,80600.0
2008-09-23 12:50:00,88.74,88.85,88.1,88.21,91200.0,59.9423,60.0166,59.51,59.5843,91200.0
2008-09-23 12:55:00,88.21,88.44,88.04,88.07,117900.0,59.5843,59.7397,59.4695,59.4897,117900.0
2008-09-23 13:00:00,88.07,88.13,87.44,87.68,202500.0,59.4897,59.5303,59.0642,59.2263,202500.0
2008-09-23 13:05:00,87.68,87.75,86.93,87.54,219000.0,59.2263,59.2736,58.7197,59.1317,219000.0
2008-09-23 13:10:00,87.56,87.73,86.9,86.91,164000.0,59.1452,59.2601,58.6994,58.7062,164000.0
2008-09-23 13:15:00,86.92,87.41,86.91,87.15,150700.0,58.7129,59.0439,58.7062,58.8683,150700.0
2008-09-23 13:20:00,87.15,87.36,86.77,86.86,163000.0,58.8683,59.0101,58.6116,58.6724,163000.0
2008-09-23 13:25:00,86.88,87.23,86.76,87.12,129300.0,58.6859,58.9223,58.6049,58.848,129300.0
2008-09-23 13:30:00,87.12,87.27,86.64,86.73,126200.0,58.848,58.9493,58.5238,58.5846,126200.0
2008-09-23 13:35:00,86.7,87.59,86.67,87.52,112600.0,58.5643,59.1655,58.5441,59.1182,112600.0
2008-09-23 13:40:00,87.52,87.7,87.36,87.51,72700.0,59.1182,59.2398,59.0101,59.1115,72700.0
2008-09-23 13:45:00,87.53,87.81,87.36,87.77,156300.0,59.125,59.3141,59.0101,59.2871,156300.0
2008-09-23 13:50:00,87.78,87.78,87.17,87.3,90000.0,59.2938,59.2938,58.8818,58.9696,90000.0
2008-09-23 13:55:00,87.26,87.67,87.18,87.63,92600.0,58.9426,59.2195,58.8886,59.1925,92600.0
2008-09-23 14:00:00,87.63,87.87,87.35,87.59,68500.0,59.1925,59.3546,59.0034,59.1655,68500.0
2008-09-23 14:05:00,87.64,88.4,87.61,88.31,88800.0,59.1993,59.7126,59.179,59.6519,88800.0
2008-09-23 14:10:00,88.37,88.53,88.1,88.23,93200.0,59.6924,59.8005,59.51,59.5978,93200.0
2008-09-23 14:15:00,88.25,88.26,87.93,88.17,67100.0,59.6113,59.6181,59.3952,59.5573,67100.0
2008-09-23 14:20:00,88.17,88.72,88.14,88.62,136400.0,59.5573,59.9288,59.537,59.8613,136400.0
2008-09-23 14:25:00,88.57,89.32,88.51,89.21,132800.0,59.8275,60.3341,59.7869,60.2598,132800.0
2008-09-23 14:30:00,89.21,89.31,88.43,88.63,94700.0,60.2598,60.3273,59.7329,59.868,94700.0
2008-09-23 14:35:00,88.68,89.0,88.35,88.61,89200.0,59.9018,60.1179,59.6789,59.8545,89200.0
2008-09-23 14:40:00,88.69,88.87,88.3,88.66,89700.0,59.9085,60.0301,59.6451,59.8883,89700.0
2008-09-23 14:45:00,88.66,89.35,88.44,88.96,206100.0,59.8883,60.3544,59.7397,60.0909,206100.0
2008-09-23 14:50:00,88.97,89.23,88.71,88.81,179900.0,60.0977,60.2733,59.922,59.9896,179900.0
2008-09-23 14:55:00,88.79,89.14,88.33,88.35,106700.0,59.9761,60.2125,59.6654,59.6789,106700.0
2008-09-23 15:00:00,88.36,88.75,88.33,88.59,116800.0,59.6856,59.9491,59.6654,59.841,116800.0
2008-09-23 15:05:00,88.58,88.96,88.28,88.62,169000.0,59.8342,60.0909,59.6316,59.8613,169000.0
2008-09-23 15:10:00,88.59,88.65,87.9,88.44,157600.0,59.841,59.8815,59.3749,59.7397,157600.0
2008-09-23 15:15:00,88.43,88.97,88.43,88.62,72500.0,59.7329,60.0977,59.7329,59.8613,72500.0
2008-09-23 15:20:00,88.61,88.63,88.16,88.21,134700.0,59.8545,59.868,59.5505,59.5843,134700.0
2008-09-23 15:25:00,88.2,88.25,87.85,87.87,164100.0,59.5775,59.6113,59.3411,59.3546,164100.0
2008-09-23 15:30:00,87.87,88.22,87.7,87.76,118000.0,59.3546,59.5911,59.2398,59.2803,118000.0
2008-09-23 15:35:00,87.75,87.76,87.04,87.6,217500.0,59.2736,59.2803,58.794,59.1723,217500.0
2008-09-23 15:40:00,87.64,87.8,87.07,87.1,233700.0,59.1993,59.3074,58.8143,58.8345,233700.0
2008-09-23 15:45:00,87.08,87.1,86.38,86.75,299800.0,58.821,58.8345,58.3482,58.5981,299800.0
2008-09-23 15:50:00,86.77,87.04,86.64,86.88,399000.0,58.6116,58.794,58.5238,58.6859,399000.0
2008-09-23 15:55:00,86.92,86.92,85.85,86.0,385700.0,58.7129,58.7129,57.9902,58.0915,385700.0
2008-09-24 09:30:00,87.93,87.93,86.48,87.2,214000.0,59.3952,59.3952,58.4157,58.9021,214000.0
2008-09-24 09:35:00,87.17,87.17,86.72,86.93,64700.0,58.8818,58.8818,58.5778,58.7197,64700.0
2008-09-24 09:40:00,86.96,86.97,85.46,85.48,153600.0,58.7399,58.7467,57.7267,57.7402,153600.0
2008-09-24 09:45:00,85.5,86.07,85.28,85.87,193800.0,57.7537,58.1388,57.6051,58.0037,193800.0
2008-09-24 09:50:00,85.81,86.04,85.45,85.66,140700.0,57.9631,58.1185,57.72,57.8618,140700.0
2008-09-24 09:55:00,85.66,85.96,85.47,85.96,324600.0,57.8618,58.0645,57.7335,58.0645,324600.0
2008-09-24 10:00:00,85.94,85.94,85.53,85.65,274700.0,58.051,58.051,57.774,57.8551,274700.0
2008-09-24 10:05:00,85.65,85.82,85.18,85.39,349400.0,57.8551,57.9699,57.5376,57.6794,349400.0
2008-09-24 10:10:00,85.39,85.68,85.35,85.57,414900.0,57.6794,57.8753,57.6524,57.801,414900.0
2008-09-24 10:15:00,85.57,85.58,85.15,85.47,179000.0,57.801,57.8078,57.5173,57.7335,179000.0
2008-09-24 10:20:00,85.5,85.64,85.4,85.44,166400.0,57.7537,57.8483,57.6862,57.7132,166400.0
2008-09-24 10:25:00,85.44,86.07,85.32,85.86,263200.0,57.7132,58.1388,57.6322,57.9969,263200.0
2008-09-24 10:30:00,85.86,85.92,85.61,85.74,96200.0,57.9969,58.0374,57.828,57.9159,96200.0
2008-09-24 10:35:00,85.8,86.07,85.42,85.77,210300.0,57.9564,58.1388,57.6997,57.9361,210300.0
2008-09-24 10:40:00,85.78,86.25,85.69,86.25,132000.0,57.9429,58.2604,57.8821,58.2604,132000.0
2008-09-24 10:45:00,86.24,86.6,86.06,86.46,190600.0,58.2536,58.4968,58.132,58.4022,190600.0
2008-09-24 10:50:00,86.47,87.18,86.46,87.0,105900.0,58.409,58.8886,58.4022,58.767,105900.0
2008-09-24 10:55:00,86.99,87.28,86.79,87.17,135700.0,58.7602,58.9561,58.6251,58.8818,135700.0
2008-09-24 11:00:00,87.18,87.22,86.41,86.6,134700.0,58.8886,58.9156,58.3684,58.4968,134700.0
2008-09-24 11:05:00,86.6,86.84,86.41,86.51,115400.0,58.4968,58.6589,58.3684,58.436,115400.0
2008-09-24 11:10:00,86.51,86.88,86.44,86.45,62600.0,58.436,58.6859,58.3887,58.3955,62600.0
2008-09-24 11:15:00,86.47,86.7,86.38,86.65,153600.0,58.409,58.5643,58.3482,58.5305,153600.0
2008-09-24 11:20:00,86.67,86.73,86.4,86.58,39800.0,58.5441,58.5846,58.3617,58.4833,39800.0
2008-09-24 11:25:00,86.55,86.77,86.35,86.68,57400.0,58.463,58.6116,58.3279,58.5508,57400.0
2008-09-24 11:30:00,86.61,86.74,86.34,86.61,71600.0,58.5035,58.5913,58.3212,58.5035,71600.0
2008-09-24 11:35:00,86.6,86.61,86.22,86.34,43100.0,58.4968,58.5035,58.2401,58.3212,43100.0
2008-09-24 11:40:00,86.36,86.47,86.01,86.08,36900.0,58.3347,58.409,58.0982,58.1455,36900.0
2008-09-24 11:45:00,86.1,86.1,85.22,85.52,99900.0,58.159,58.159,57.5646,57.7673,99900.0
2008-09-24 11:50:00,85.53,85.78,85.29,85.65,109200.0,57.774,57.9429,57.6119,57.8551,109200.0
2008-09-24 11:55:00,85.67,85.93,85.52,85.72,195200.0,57.8686,58.0442,57.7673,57.9024,195200.0
2008-09-24 12:00:00,85.73,85.85,85.27,85.37,68100.0,57.9091,57.9902,57.5984,57.6659,68100.0
2008-09-24 12:05:00,85.34,85.36,85.12,85.22,71200.0,57.6457,57.6592,57.4971,57.5646,71200.0
2008-09-24 12:10:00,85.19,85.23,84.92,85.15,84200.0,57.5443,57.5714,57.362,57.5173,84200.0
2008-09-24 12:15:00,85.13,85.45,85.01,85.45,207300.0,57.5038,57.72,57.4228,57.72,207300.0
2008-09-24 12:20:00,85.41,85.53,85.14,85.22,64700.0,57.693,57.774,57.5106,57.5646,64700.0
2008-09-24 12:25:00,85.22,85.3,85.05,85.3,101900.0,57.5646,57.6186,57.4498,57.6186,101900.0
2008-09-24 12:30:00,85.3,85.76,85.27,85.67,205700.0,57.6186,57.9294,57.5984,57.8686,205700.0
2008-09-24 12:35:00,85.68,85.75,85.22,85.25,87000.0,57.8753,57.9226,57.5646,57.5849,87000.0
2008-09-24 12:40:00,85.31,85.48,85.26,85.31,110900.0,57.6254,57.7402,57.5916,57.6254,110900.0
2008-09-24 12:45:00,85.34,85.55,85.28,85.35,43200.0,57.6457,57.7875,57.6051,57.6524,43200.0
2008-09-24 12:50:00,85.33,85.49,85.28,85.35,26500.0,57.6389,57.747,57.6051,57.6524,26500.0
2008-09-24 12:55:00,85.35,85.39,85.21,85.28,43000.0,57.6524,57.6794,57.5579,57.6051,43000.0
2008-09-24 13:00:00,85.29,85.5,85.27,85.44,35400.0,57.6119,57.7537,57.5984,57.7132,35400.0
2008-09-24 13:05:00,85.43,85.8,85.41,85.7,54200.0,57.7065,57.9564,57.693,57.8888,54200.0
2008-09-24 13:10:00,85.69,86.15,85.63,86.07,58700.0,57.8821,58.1928,57.8416,58.1388,58700.0
2008-09-24 13:15:00,86.06,86.29,85.82,85.88,65700.0,58.132,58.2874,57.9699,58.0104,65700.0
2008-09-24 13:20:00,86.0,86.45,85.86,86.45,43000.0,58.0915,58.3955,57.9969,58.3955,43000.0
2008-09-24 13:25:00,86.4,86.65,86.1,86.22,59100.0,58.3617,58.5305,58.159,58.2401,59100.0
2008-09-24 13:30:00,86.19,86.3,85.91,86.06,53700.0,58.2198,58.2941,58.0307,58.132,53700.0
2008-09-24 13:35:00,86.08,86.2,85.98,86.05,32100.0,58.1455,58.2266,58.078,58.1253,32100.0
2008-09-24 13:40:00,86.07,86.39,85.98,86.35,92700.0,58.1388,58.3549,58.078,58.3279,92700.0
2008-09-24 13:45:00,86.35,86.4,86.0,86.12,96500.0,58.3279,58.3617,58.0915,58.1725,96500.0
2008-09-24 13:50:00,86.07,86.24,85.89,86.01,65300.0,58.1388,58.2536,58.0172,58.0982,65300.0
2008-09-24 13:55:00,86.0,86.04,85.66,85.71,73900.0,58.0915,58.1185,57.8618,57.8956,73900.0
2008-09-24 14:00:00,85.71,85.78,85.47,85.78,58200.0,57.8956,57.9429,57.7335,57.9429,58200.0
2008-09-24 14:05:00,85.75,86.08,85.73,85.98,73500.0,57.9226,58.1455,57.9091,58.078,73500.0
2008-09-24 14:10:00,85.95,85.95,85.47,85.59,57000.0,58.0577,58.0577,57.7335,57.8145,57000.0
2008-09-24 14:15:00,85.59,85.81,85.35,85.56,80700.0,57.8145,57.9631,57.6524,57.7943,80700.0
2008-09-24 14:20:00,85.58,85.82,85.5,85.73,86500.0,57.8078,57.9699,57.7537,57.9091,86500.0
2008-09-24 14:25:00,85.74,85.92,85.7,85.84,98200.0,57.9159,58.0374,57.8888,57.9834,98200.0
2008-09-24 14:30:00,85.85,86.15,85.82,86.07,151900.0,57.9902,58.1928,57.9699,58.1388,151900.0
2008-09-24 14:35:00,86.07,86.3,86.0,86.18,57700.0,58.1388,58.2941,58.0915,58.2131,57700.0
2008-09-24 14:40:00,86.17,86.26,86.09,86.11,33100.0,58.2063,58.2671,58.1523,58.1658,33100.0
2008-09-24 14:45:00,86.15,86.23,85.89,86.12,58900.0,58.1928,58.2468,58.0172,58.1725,58900.0
2008-09-24 14:50:00,86.1,86.2,85.7,85.87,71600.0,58.159,58.2266,57.8888,58.0037,71600.0
2008-09-24 14:55:00,85.88,86.09,85.75,85.89,58700.0,58.0104,58.1523,57.9226,58.0172,58700.0
2008-09-24 15:00:00,85.92,85.92,85.67,85.8,78200.0,58.0374,58.0374,57.8686,57.9564,78200.0
2008-09-24 15:05:00,85.79,86.33,85.78,86.28,65600.0,57.9496,58.3144,57.9429,58.2806,65600.0
2008-09-24 15:10:00,86.32,86.35,85.82,86.1,90800.0,58.3076,58.3279,57.9699,58.159,90800.0
2008-09-24 15:15:00,86.13,86.22,85.59,85.65,85200.0,58.1793,58.2401,57.8145,57.8551,85200.0
2008-09-24 15:20:00,85.7,86.07,85.64,86.04,67500.0,57.8888,58.1388,57.8483,58.1185,67500.0
2008-09-24 15:25:00,86.07,86.28,85.9,86.26,71000.0,58.1388,58.2806,58.0239,58.2671,71000.0
2008-09-24 15:30:00,86.28,86.4,86.08,86.24,114900.0,58.2806,58.3617,58.1455,58.2536,114900.0
2008-09-24 15:35:00,86.23,86.26,85.94,86.01,93300.0,58.2468,58.2671,58.051,58.0982,93300.0
2008-09-24 15:40:00,86.01,86.41,85.9,86.35,228900.0,58.0982,58.3684,58.0239,58.3279,228900.0
2008-09-24 15:45:00,86.31,86.36,86.11,86.26,162700.0,58.3009,58.3347,58.1658,58.2671,162700.0
2008-09-24 15:50:00,86.26,86.32,85.97,86.07,223100.0,58.2671,58.3076,58.0712,58.1388,223100.0
2008-09-24 15:55:00,86.07,86.35,85.99,86.35,245000.0,58.1388,58.3279,58.0847,58.3279,245000.0
2008-09-25 09:30:00,86.46,87.35,86.23,87.25,195300.0,58.4022,59.0034,58.2468,58.9358,195300.0
2008-09-25 09:35:00,87.34,87.62,86.6,86.61,161800.0,58.9966,59.1858,58.4968,58.5035,161800.0
2008-09-25 09:40:00,86.59,87.61,86.55,87.24,172800.0,58.49,59.179,58.463,58.9291,172800.0
2008-09-25 09:45:00,87.26,87.85,87.23,87.76,136100.0,58.9426,59.3411,58.9223,59.2803,136100.0
2008-09-25 09:50:00,87.75,88.55,87.73,88.21,196000.0,59.2736,59.814,59.2601,59.5843,196000.0
2008-09-25 09:55:00,88.2,88.56,87.82,87.99,191200.0,59.5775,59.8207,59.3209,59.4357,191200.0
2008-09-25 10:00:00,88.03,88.18,87.37,87.44,155000.0,59.4627,59.564,59.0169,59.0642,155000.0
2008-09-25 10:05:00,87.44,88.52,87.43,88.22,175500.0,59.0642,59.7937,59.0574,59.5911,175500.0
2008-09-25 10:10:00,88.19,88.38,87.79,87.92,155300.0,59.5708,59.6991,59.3006,59.3884,155300.0
2008-09-25 10:15:00,87.93,88.46,87.92,87.99,178100.0,59.3952,59.7532,59.3884,59.4357,178100.0
2008-09-25 10:20:00,87.98,88.13,87.64,87.64,133300.0,59.4289,59.5303,59.1993,59.1993,133300.0
2008-09-25 10:25:00,87.63,87.78,87.36,87.57,127700.0,59.1925,59.2938,59.0101,59.152,127700.0
2008-09-25 10:30:00,87.58,87.91,87.56,87.84,76500.0,59.1587,59.3817,59.1452,59.3344,76500.0
2008-09-25 10:35:00,87.84,88.13,87.61,87.77,137800.0,59.3344,59.5303,59.179,59.2871,137800.0
2008-09-25 10:40:00,87.74,88.08,87.55,87.57,103100.0,59.2668,59.4965,59.1385,59.152,103100.0
2008-09-25 10:45:00,87.55,87.67,87.1,87.25,147700.0,59.1385,59.2195,58.8345,58.9358,147700.0
2008-09-25 10:50:00,87.25,87.44,87.18,87.35,92700.0,58.9358,59.0642,58.8886,59.0034,92700.0
2008-09-25 10:55:00,87.38,87.38,86.88,87.05,73200.0,59.0237,59.0237,58.6859,58.8007,73200.0
2008-09-25 11:00:00,87.05,87.3,87.05,87.29,107900.0,58.8007,58.9696,58.8007,58.9629,107900.0
2008-09-25 11:05:00,87.3,87.45,87.19,87.34,209500.0,58.9696,59.0709,58.8953,58.9966,209500.0
2008-09-25 11:10:00,87.35,87.73,87.29,87.67,115700.0,59.0034,59.2601,58.9629,59.2195,115700.0
2008-09-25 11:15:00,87.68,87.81,87.42,87.59,62300.0,59.2263,59.3141,59.0507,59.1655,62300.0
2008-09-25 11:20:00,87.63,87.89,87.32,87.38,84300.0,59.1925,59.3681,58.9831,59.0237,84300.0
2008-09-25 11:25:00,87.35,87.75,87.26,87.43,90500.0,59.0034,59.2736,58.9426,59.0574,90500.0
2008-09-25 11:30:00,87.45,87.77,87.44,87.59,97700.0,59.0709,59.2871,59.0642,59.1655,97700.0
2008-09-25 11:35:00,87.62,87.63,87.17,87.19,78400.0,59.1858,59.1925,58.8818,58.8953,78400.0
2008-09-25 11:40:00,87.19,87.67,87.17,87.48,73900.0,58.8953,59.2195,58.8818,59.0912,73900.0
2008-09-25 11:45:00,87.49,87.69,87.26,87.45,52700.0,59.098,59.2331,58.9426,59.0709,52700.0
2008-09-25 11:50:00,87.43,87.55,87.27,87.38,48500.0,59.0574,59.1385,58.9493,59.0237,48500.0
2008-09-25 11:55:00,87.38,87.39,87.1,87.15,58600.0,59.0237,59.0304,58.8345,58.8683,58600.0
2008-09-25 12:00:00,87.16,87.38,87.12,87.25,35100.0,58.875,59.0237,58.848,58.9358,35100.0
2008-09-25 12:05:00,87.25,87.36,87.18,87.35,47400.0,58.9358,59.0101,58.8886,59.0034,47400.0
2008-09-25 12:10:00,87.35,87.63,87.2,87.57,96900.0,59.0034,59.1925,58.9021,59.152,96900.0
2008-09-25 12:15:00,87.57,87.97,87.56,87.75,86300.0,59.152,59.4222,59.1452,59.2736,86300.0
2008-09-25 12:20:00,87.79,87.93,87.55,87.9,71500.0,59.3006,59.3952,59.1385,59.3749,71500.0
2008-09-25 12:25:00,87.91,88.16,87.9,88.08,84600.0,59.3817,59.5505,59.3749,59.4965,84600.0
2008-09-25 12:30:00,88.05,88.32,87.98,88.23,87200.0,59.4762,59.6586,59.4289,59.5978,87200.0
2008-09-25 12:35:00,88.26,88.55,88.22,88.42,114500.0,59.6181,59.814,59.5911,59.7262,114500.0
2008-09-25 12:40:00,88.5,88.5,88.21,88.41,101200.0,59.7802,59.7802,59.5843,59.7194,101200.0
2008-09-25 12:45:00,88.36,88.41,88.1,88.4,121800.0,59.6856,59.7194,59.51,59.7126,121800.0
2008-09-25 12:50:00,88.41,88.84,88.22,88.52,123400.0,59.7194,60.0099,59.5911,59.7937,123400.0
2008-09-25 12:55:00,88.52,88.73,88.46,88.52,118500.0,59.7937,59.9356,59.7532,59.7937,118500.0
2008-09-25 13:00:00,88.5,89.13,88.46,88.8,129300.0,59.7802,60.2057,59.7532,59.9828,129300.0
2008-09-25 13:05:00,88.8,88.85,88.07,88.21,114600.0,59.9828,60.0166,59.4897,59.5843,114600.0
2008-09-25 13:10:00,88.28,88.29,87.78,87.81,93000.0,59.6316,59.6383,59.2938,59.3141,93000.0
2008-09-25 13:15:00,87.8,87.94,87.4,87.62,83600.0,59.3074,59.4019,59.0372,59.1858,83600.0
2008-09-25 13:20:00,87.62,87.75,87.43,87.5,77000.0,59.1858,59.2736,59.0574,59.1047,77000.0
2008-09-25 13:25:00,87.51,87.77,87.45,87.64,88500.0,59.1115,59.2871,59.0709,59.1993,88500.0
2008-09-25 13:30:00,87.69,87.99,87.5,87.67,116900.0,59.2331,59.4357,59.1047,59.2195,116900.0
2008-09-25 13:35:00,87.71,87.99,87.66,87.78,75800.0,59.2466,59.4357,59.2128,59.2938,75800.0
2008-09-25 13:40:00,87.78,87.84,87.5,87.82,63600.0,59.2938,59.3344,59.1047,59.3209,63600.0
2008-09-25 13:45:00,87.8,88.04,87.72,87.83,75300.0,59.3074,59.4695,59.2533,59.3276,75300.0
2008-09-25 13:50:00,87.77,87.77,87.12,87.16,74400.0,59.2871,59.2871,58.848,58.875,74400.0
2008-09-25 13:55:00,87.2,87.51,86.99,87.51,85600.0,58.9021,59.1115,58.7602,59.1115,85600.0
2008-09-25 14:00:00,87.52,87.58,87.26,87.55,58900.0,59.1182,59.1587,58.9426,59.1385,58900.0
2008-09-25 14:05:00,87.56,87.7,87.24,87.47,103900.0,59.1452,59.2398,58.9291,59.0844,103900.0
2008-09-25 14:10:00,87.46,87.46,87.13,87.13,76100.0,59.0777,59.0777,58.8548,58.8548,76100.0
2008-09-25 14:15:00,87.14,87.39,86.85,87.14,99700.0,58.8615,59.0304,58.6656,58.8615,99700.0
2008-09-25 14:20:00,87.08,87.14,86.74,86.91,104300.0,58.821,58.8615,58.5913,58.7062,104300.0
2008-09-25 14:25:00,86.91,87.83,86.91,87.67,119400.0,58.7062,59.3276,58.7062,59.2195,119400.0
2008-09-25 14:30:00,87.68,87.73,87.37,87.46,90000.0,59.2263,59.2601,59.0169,59.0777,90000.0
2008-09-25 14:35:00,87.46,87.55,87.3,87.38,85200.0,59.0777,59.1385,58.9696,59.0237,85200.0
2008-09-25 14:40:00,87.42,87.43,87.18,87.34,59200.0,59.0507,59.0574,58.8886,58.9966,59200.0
2008-09-25 14:45:00,87.36,87.52,87.14,87.14,73700.0,59.0101,59.1182,58.8615,58.8615,73700.0
2008-09-25 14:50:00,87.15,87.51,87.06,87.32,79800.0,58.8683,59.1115,58.8075,58.9831,79800.0
2008-09-25 14:55:00,87.34,88.09,87.26,88.09,94700.0,58.9966,59.5032,58.9426,59.5032,94700.0
2008-09-25 15:00:00,88.05,88.13,87.87,88.04,87500.0,59.4762,59.5303,59.3546,59.4695,87500.0
2008-09-25 15:05:00,88.03,88.25,87.87,88.24,68600.0,59.4627,59.6113,59.3546,59.6046,68600.0
2008-09-25 15:10:00,88.23,88.42,88.04,88.05,86900.0,59.5978,59.7262,59.4695,59.4762,86900.0
2008-09-25 15:15:00,88.05,88.17,87.86,88.11,112100.0,59.4762,59.5573,59.3479,59.5168,112100.0
2008-09-25 15:20:00,88.12,88.59,87.95,88.31,93800.0,59.5235,59.841,59.4087,59.6519,93800.0
2008-09-25 15:25:00,88.3,88.38,87.94,87.97,155300.0,59.6451,59.6991,59.4019,59.4222,155300.0
2008-09-25 15:30:00,87.94,88.12,87.81,87.9,103400.0,59.4019,59.5235,59.3141,59.3749,103400.0
2008-09-25 15:35:00,87.91,88.31,87.76,88.16,109000.0,59.3817,59.6519,59.2803,59.5505,109000.0
2008-09-25 15:40:00,88.16,88.19,87.77,87.95,106400.0,59.5505,59.5708,59.2871,59.4087,106400.0
2008-09-25 15:45:00,87.96,87.96,87.52,87.6,145100.0,59.4154,59.4154,59.1182,59.1723,145100.0
2008-09-25 15:50:00,87.58,87.95,87.44,87.64,176700.0,59.1587,59.4087,59.0642,59.1993,176700.0
2008-09-25 15:55:00,87.64,88.02,87.16,88.01,263300.0,59.1993,59.456,58.875,59.4492,263300.0
2008-09-26 09:30:00,85.6,86.5,85.16,85.74,280700.0,57.8213,58.4292,57.5241,57.9159,280700.0
2008-09-26 09:35:00,85.84,86.53,85.6,86.23,183400.0,57.9834,58.4495,57.8213,58.2468,183400.0
2008-09-26 09:40:00,86.23,86.42,85.15,85.15,144500.0,58.2468,58.3752,57.5173,57.5173,144500.0
2008-09-26 09:45:00,85.15,85.62,84.82,85.3,228600.0,57.5173,57.8348,57.2944,57.6186,228600.0
2008-09-26 09:50:00,85.23,85.48,84.3,84.62,214000.0,57.5714,57.7402,56.9432,57.1593,214000.0
2008-09-26 09:55:00,84.62,85.61,84.52,84.84,194900.0,57.1593,57.828,57.0918,57.3079,194900.0
2008-09-26 10:00:00,84.79,85.5,84.78,85.2,77900.0,57.2742,57.7537,57.2674,57.5511,77900.0
2008-09-26 10:05:00,85.25,85.31,84.82,85.17,108500.0,57.5849,57.6254,57.2944,57.5308,108500.0
2008-09-26 10:10:00,85.09,85.45,84.91,85.2,107800.0,57.4768,57.72,57.3552,57.5511,107800.0
2008-09-26 10:15:00,85.26,85.36,85.11,85.36,75100.0,57.5916,57.6592,57.4903,57.6592,75100.0
2008-09-26 10:20:00,85.4,85.61,85.18,85.29,85600.0,57.6862,57.828,57.5376,57.6119,85600.0
2008-09-26 10:25:00,85.36,85.48,85.08,85.11,115600.0,57.6592,57.7402,57.47,57.4903,115600.0
2008-09-26 10:30:00,85.11,85.14,84.6,84.68,94500.0,57.4903,57.5106,57.1458,57.1998,94500.0
2008-09-26 10:35:00,84.7,84.78,84.45,84.64,92900.0,57.2134,57.2674,57.0445,57.1728,92900.0
2008-09-26 10:40:00,84.69,85.16,84.63,84.63,73800.0,57.2066,57.5241,57.1661,57.1661,73800.0
2008-09-26 10:45:00,84.57,84.6,84.3,84.37,75800.0,57.1255,57.1458,56.9432,56.9904,75800.0
2008-09-26 10:50:00,84.4,84.42,84.13,84.25,60500.0,57.0107,57.0242,56.8283,56.9094,60500.0
2008-09-26 10:55:00,84.24,84.79,84.12,84.58,105100.0,56.9026,57.2742,56.8216,57.1323,105100.0
2008-09-26 11:00:00,84.58,84.7,84.24,84.52,63500.0,57.1323,57.2134,56.9026,57.0918,63500.0
2008-09-26 11:05:00,84.51,84.78,84.45,84.68,79000.0,57.085,57.2674,57.0445,57.1998,79000.0
2008-09-26 11:10:00,84.72,84.92,84.0,84.0,102000.0,57.2269,57.362,56.7405,56.7405,102000.0
2008-09-26 11:15:00,84.02,84.5,83.61,84.41,107300.0,56.754,57.0783,56.4771,57.0175,107300.0
2008-09-26 11:20:00,84.41,84.49,84.2,84.43,47400.0,57.0175,57.0715,56.8756,57.031,47400.0
2008-09-26 11:25:00,84.41,84.53,84.19,84.4,47500.0,57.0175,57.0985,56.8689,57.0107,47500.0
2008-09-26 11:30:00,84.41,84.73,84.22,84.63,49100.0,57.0175,57.2336,56.8891,57.1661,49100.0
2008-09-26 11:35:00,84.6,84.78,84.33,84.37,46800.0,57.1458,57.2674,56.9634,56.9904,46800.0
2008-09-26 11:40:00,84.39,84.69,84.18,84.2,77200.0,57.004,57.2066,56.8621,56.8756,77200.0
2008-09-26 11:45:00,84.2,84.36,83.95,84.07,98900.0,56.8756,56.9837,56.7067,56.7878,98900.0
2008-09-26 11:50:00,84.06,84.13,83.82,84.09,93000.0,56.7811,56.8283,56.6189,56.8013,93000.0
2008-09-26 11:55:00,84.09,84.26,83.85,83.98,68400.0,56.8013,56.9161,56.6392,56.727,68400.0
2008-09-26 12:00:00,84.0,84.09,83.85,83.99,82000.0,56.7405,56.8013,56.6392,56.7338,82000.0
2008-09-26 12:05:00,84.01,84.21,83.75,83.93,67600.0,56.7473,56.8824,56.5717,56.6932,67600.0
2008-09-26 12:10:00,83.93,84.17,83.86,84.03,56700.0,56.6932,56.8554,56.646,56.7608,56700.0
2008-09-26 12:15:00,84.07,84.29,83.95,84.07,59700.0,56.7878,56.9364,56.7067,56.7878,59700.0
2008-09-26 12:20:00,84.02,84.37,83.94,84.22,54200.0,56.754,56.9904,56.7,56.8891,54200.0
2008-09-26 12:25:00,84.22,84.3,84.04,84.17,42900.0,56.8891,56.9432,56.7675,56.8554,42900.0
2008-09-26 12:30:00,84.21,84.45,84.05,84.39,61800.0,56.8824,57.0445,56.7743,57.004,61800.0
2008-09-26 12:35:00,84.31,84.47,84.06,84.29,62000.0,56.9499,57.058,56.7811,56.9364,62000.0
2008-09-26 12:40:00,84.29,84.41,84.1,84.4,45000.0,56.9364,57.0175,56.8081,57.0107,45000.0
2008-09-26 12:45:00,84.4,84.77,84.35,84.44,73700.0,57.0107,57.2606,56.9769,57.0377,73700.0
2008-09-26 12:50:00,84.41,84.69,84.35,84.62,51000.0,57.0175,57.2066,56.9769,57.1593,51000.0
2008-09-26 12:55:00,84.59,84.82,84.47,84.57,112700.0,57.1391,57.2944,57.058,57.1255,112700.0
2008-09-26 13:00:00,84.62,84.84,84.37,84.59,125000.0,57.1593,57.3079,56.9904,57.1391,125000.0
2008-09-26 13:05:00,84.59,84.83,84.54,84.77,49300.0,57.1391,57.3012,57.1053,57.2606,49300.0
2008-09-26 13:10:00,84.78,85.49,84.75,85.12,157500.0,57.2674,57.747,57.2471,57.4971,157500.0
2008-09-26 13:15:00,85.13,85.3,84.77,84.77,78900.0,57.5038,57.6186,57.2606,57.2606,78900.0
2008-09-26 13:20:00,84.77,85.19,84.64,85.18,67900.0,57.2606,57.5443,57.1728,57.5376,67900.0
2008-09-26 13:25:00,85.15,85.48,85.03,85.12,55900.0,57.5173,57.7402,57.4363,57.4971,55900.0
2008-09-26 13:30:00,85.11,85.16,84.84,85.16,41700.0,57.4903,57.5241,57.3079,57.5241,41700.0
2008-09-26 13:35:00,85.17,85.45,85.05,85.45,30000.0,57.5308,57.72,57.4498,57.72,30000.0
2008-09-26 13:40:00,85.44,85.85,85.35,85.65,66400.0,57.7132,57.9902,57.6524,57.8551,66400.0
2008-09-26 13:45:00,85.62,85.68,85.28,85.36,71600.0,57.8348,57.8753,57.6051,57.6592,71600.0
2008-09-26 13:50:00,85.33,85.77,85.28,85.32,54700.0,57.6389,57.9361,57.6051,57.6322,54700.0
2008-09-26 13:55:00,85.34,85.52,85.06,85.24,36900.0,57.6457,57.7673,57.4565,57.5781,36900.0
2008-09-26 14:00:00,85.24,85.26,85.05,85.26,43700.0,57.5781,57.5916,57.4498,57.5916,43700.0
2008-09-26 14:05:00,85.24,85.56,85.15,85.19,37800.0,57.5781,57.7943,57.5173,57.5443,37800.0
2008-09-26 14:10:00,85.13,85.45,85.13,85.44,30100.0,57.5038,57.72,57.5038,57.7132,30100.0
2008-09-26 14:15:00,85.44,85.73,85.34,85.6,46000.0,57.7132,57.9091,57.6457,57.8213,46000.0
2008-09-26 14:20:00,85.63,86.0,85.59,85.81,73000.0,57.8416,58.0915,57.8145,57.9631,73000.0
2008-09-26 14:25:00,85.81,85.83,85.54,85.56,38600.0,57.9631,57.9767,57.7808,57.7943,38600.0
2008-09-26 14:30:00,85.54,85.59,85.13,85.22,53200.0,57.7808,57.8145,57.5038,57.5646,53200.0
2008-09-26 14:35:00,85.23,85.58,85.13,85.57,69900.0,57.5714,57.8078,57.5038,57.801,69900.0
2008-09-26 14:40:00,85.57,85.72,85.28,85.72,67100.0,57.801,57.9024,57.6051,57.9024,67100.0
2008-09-26 14:45:00,85.69,86.01,85.69,85.89,82600.0,57.8821,58.0982,57.8821,58.0172,82600.0
2008-09-26 14:50:00,85.89,85.97,85.79,85.87,40200.0,58.0172,58.0712,57.9496,58.0037,40200.0
2008-09-26 14:55:00,85.9,85.9,85.47,85.47,63300.0,58.0239,58.0239,57.7335,57.7335,63300.0
2008-09-26 15:00:00,85.47,85.58,85.17,85.18,43600.0,57.7335,57.8078,57.5308,57.5376,43600.0
2008-09-26 15:05:00,85.18,85.35,84.75,84.87,99600.0,57.5376,57.6524,57.2471,57.3282,99600.0
2008-09-26 15:10:00,84.85,85.15,84.83,85.06,131600.0,57.3147,57.5173,57.3012,57.4565,131600.0
2008-09-26 15:15:00,85.06,85.08,84.88,84.94,108000.0,57.4565,57.47,57.3349,57.3755,108000.0
2008-09-26 15:20:00,84.94,85.7,84.92,85.54,120500.0,57.3755,57.8888,57.362,57.7808,120500.0
2008-09-26 15:25:00,85.55,85.82,85.18,85.34,167300.0,57.7875,57.9699,57.5376,57.6457,167300.0
2008-09-26 15:30:00,85.34,85.42,85.04,85.17,187400.0,57.6457,57.6997,57.443,57.5308,187400.0
2008-09-26 15:35:00,85.19,85.46,85.09,85.41,129600.0,57.5443,57.7267,57.4768,57.693,129600.0
2008-09-26 15:40:00,85.43,85.96,85.35,85.94,149800.0,57.7065,58.0645,57.6524,58.051,149800.0
2008-09-26 15:45:00,85.94,86.05,85.58,85.6,115800.0,58.051,58.1253,57.8078,57.8213,115800.0
2008-09-26 15:50:00,85.61,86.03,85.56,85.98,144500.0,57.828,58.1118,57.7943,58.078,144500.0
2008-09-26 15:55:00,85.95,86.12,85.77,86.1,180400.0,58.0577,58.1725,57.9361,58.159,180400.0
2008-09-29 09:30:00,83.36,83.98,81.1,81.62,472400.0,56.3082,56.727,54.7816,55.1329,472400.0
2008-09-29 09:35:00,81.62,82.2,81.0,81.24,345700.0,55.1329,55.5247,54.7141,54.8762,345700.0
2008-09-29 09:40:00,81.23,81.98,81.13,81.75,291700.0,54.8694,55.376,54.8019,55.2207,291700.0
2008-09-29 09:45:00,81.75,81.9,80.2,80.3,363600.0,55.2207,55.322,54.1737,54.2412,363600.0
2008-09-29 09:50:00,80.22,80.77,79.55,79.92,504400.0,54.1872,54.5587,53.7346,53.9846,504400.0
2008-09-29 09:55:00,79.97,80.54,79.61,80.39,252800.0,54.0183,54.4034,53.7752,54.302,252800.0
2008-09-29 10:00:00,80.34,80.89,79.35,79.51,392200.0,54.2683,54.6398,53.5995,53.7076,392200.0
2008-09-29 10:05:00,79.54,80.3,79.53,79.95,238400.0,53.7279,54.2412,53.7211,54.0048,238400.0
2008-09-29 10:10:00,79.95,80.17,79.43,79.8,302200.0,54.0048,54.1534,53.6536,53.9035,302200.0
2008-09-29 10:15:00,79.83,80.46,79.21,80.09,285100.0,53.9238,54.3493,53.505,54.0994,285100.0
2008-09-29 10:20:00,80.14,80.44,79.59,80.44,168200.0,54.1332,54.3358,53.7616,54.3358,168200.0
2008-09-29 10:25:00,80.44,81.0,80.24,80.95,211100.0,54.3358,54.7141,54.2007,54.6803,211100.0
2008-09-29 10:30:00,80.98,81.3,80.7,81.1,139800.0,54.7006,54.9167,54.5114,54.7816,139800.0
2008-09-29 10:35:00,81.14,81.4,80.92,81.38,123700.0,54.8086,54.9843,54.66,54.9708,123700.0
2008-09-29 10:40:00,81.38,81.39,81.15,81.3,159400.0,54.9708,54.9775,54.8154,54.9167,159400.0
2008-09-29 10:45:00,81.31,81.43,81.0,81.28,168800.0,54.9235,55.0045,54.7141,54.9032,168800.0
2008-09-29 10:50:00,81.28,81.36,80.9,80.9,81800.0,54.9032,54.9572,54.6465,54.6465,81800.0
2008-09-29 10:55:00,80.86,80.92,80.22,80.57,146700.0,54.6195,54.66,54.1872,54.4236,146700.0
2008-09-29 11:00:00,80.53,80.61,79.93,80.18,117200.0,54.3966,54.4506,53.9913,54.1602,117200.0
2008-09-29 11:05:00,80.17,80.48,80.09,80.21,128800.0,54.1534,54.3628,54.0994,54.1804,128800.0
2008-09-29 11:10:00,80.24,80.26,79.54,79.61,146600.0,54.2007,54.2142,53.7279,53.7752,146600.0
2008-09-29 11:15:00,79.64,79.86,79.37,79.55,105800.0,53.7954,53.944,53.613,53.7346,105800.0
2008-09-29 11:20:00,79.54,79.64,79.31,79.35,158100.0,53.7279,53.7954,53.5725,53.5995,158100.0
2008-09-29 11:25:00,79.35,79.55,79.2,79.22,152600.0,53.5995,53.7346,53.4982,53.5117,152600.0
2008-09-29 11:30:00,79.23,79.31,79.0,79.0,113500.0,53.5185,53.5725,53.3631,53.3631,113500.0
2008-09-29 11:35:00,79.0,79.35,78.9,79.19,177200.0,53.3631,53.5995,53.2956,53.4915,177200.0
2008-09-29 11:40:00,79.2,79.22,78.92,79.17,113500.0,53.4982,53.5117,53.3091,53.4779,113500.0
2008-09-29 11:45:00,79.17,79.38,78.81,79.13,218600.0,53.4779,53.6198,53.2348,53.4509,218600.0
2008-09-29 11:50:00,79.11,79.14,78.61,78.84,143300.0,53.4374,53.4577,53.0997,53.255,143300.0
2008-09-29 11:55:00,78.83,78.92,78.6,78.77,236900.0,53.2483,53.3091,53.0929,53.2077,236900.0
2008-09-29 12:00:00,78.78,78.8,78.55,78.65,156900.0,53.2145,53.228,53.0591,53.1267,156900.0
2008-09-29 12:05:00,78.61,78.71,78.35,78.4,142900.0,53.0997,53.1672,52.924,52.9578,142900.0
2008-09-29 12:10:00,78.41,78.79,78.2,78.33,179200.0,52.9646,53.2213,52.8227,52.9105,179200.0
2008-09-29 12:15:00,78.33,78.36,77.95,78.13,148300.0,52.9105,52.9308,52.6539,52.7754,148300.0
2008-09-29 12:20:00,78.08,78.14,77.92,78.02,127600.0,52.7417,52.7822,52.6336,52.7011,127600.0
2008-09-29 12:25:00,77.99,78.48,77.87,78.4,281300.0,52.6809,53.0119,52.5998,52.9578,281300.0
2008-09-29 12:30:00,78.39,78.39,77.63,78.21,336000.0,52.9511,52.9511,52.4377,52.8295,336000.0
2008-09-29 12:35:00,78.21,78.4,77.94,78.39,292400.0,52.8295,52.9578,52.6471,52.9511,292400.0
2008-09-29 12:40:00,78.39,79.07,78.37,79.04,179500.0,52.9511,53.4104,52.9376,53.3901,179500.0
2008-09-29 12:45:00,79.01,79.07,78.47,78.5,134100.0,53.3699,53.4104,53.0051,53.0254,134100.0
2008-09-29 12:50:00,78.51,78.95,78.48,78.55,107800.0,53.0321,53.3293,53.0119,53.0591,107800.0
2008-09-29 12:55:00,78.55,78.57,78.19,78.3,115900.0,53.0591,53.0727,52.816,52.8903,115900.0
2008-09-29 13:00:00,78.24,78.37,78.03,78.15,72100.0,52.8497,52.9376,52.7079,52.7889,72100.0
2008-09-29 13:05:00,78.18,78.38,78.0,78.22,128200.0,52.8092,52.9443,52.6876,52.8362,128200.0
2008-09-29 13:10:00,78.2,78.24,77.75,78.07,115900.0,52.8227,52.8497,52.5188,52.7349,115900.0
2008-09-29 13:15:00,78.07,78.23,77.84,77.88,131700.0,52.7349,52.843,52.5795,52.6066,131700.0
2008-09-29 13:20:00,77.86,78.38,77.8,78.34,255500.0,52.5931,52.9443,52.5525,52.9173,255500.0
2008-09-29 13:25:00,78.34,78.88,78.28,78.73,240800.0,52.9173,53.2821,52.8768,53.1807,240800.0
2008-09-29 13:30:00,78.72,78.78,78.36,78.54,155700.0,53.174,53.2145,52.9308,53.0524,155700.0
2008-09-29 13:35:00,78.54,78.65,77.8,78.24,227900.0,53.0524,53.1267,52.5525,52.8497,227900.0
2008-09-29 13:40:00,78.24,78.39,76.19,76.27,340900.0,52.8497,52.9511,51.465,51.519,340900.0
2008-09-29 13:45:00,76.27,76.9,75.0,75.8,346400.0,51.519,51.9446,50.6612,51.2016,346400.0
2008-09-29 13:50:00,75.82,77.22,75.32,77.22,306000.0,51.2151,52.1608,50.8773,52.1608,306000.0
2008-09-29 13:55:00,77.19,78.02,76.54,77.34,325300.0,52.1405,52.7011,51.7014,52.2418,325300.0
2008-09-29 14:00:00,77.35,77.81,76.19,76.3,287100.0,52.2486,52.5593,51.465,51.5393,287100.0
2008-09-29 14:05:00,76.29,77.5,74.94,75.3,364100.0,51.5326,52.3499,50.6207,50.8638,364100.0
2008-09-29 14:10:00,75.3,75.65,74.29,74.86,378000.0,50.8638,51.1002,50.1816,50.5666,378000.0
2008-09-29 14:15:00,74.86,75.98,74.59,75.77,394700.0,50.5666,51.3232,50.3842,51.1813,394700.0
2008-09-29 14:20:00,75.8,76.44,75.5,75.55,329100.0,51.2016,51.6339,50.9989,51.0327,329100.0
2008-09-29 14:25:00,75.59,76.05,74.87,75.26,243900.0,51.0597,51.3704,50.5734,50.8368,243900.0
2008-09-29 14:30:00,75.29,75.51,74.98,75.03,284000.0,50.8571,51.0057,50.6477,50.6814,284000.0
2008-09-29 14:35:00,75.04,75.57,74.98,75.13,197800.0,50.6882,51.0462,50.6477,50.749,197800.0
2008-09-29 14:40:00,75.17,76.06,74.99,75.21,237000.0,50.776,51.3772,50.6544,50.803,237000.0
2008-09-29 14:45:00,75.27,75.96,75.25,75.25,206100.0,50.8436,51.3096,50.8301,50.8301,206100.0
2008-09-29 14:50:00,75.28,75.48,74.84,74.98,230600.0,50.8503,50.9854,50.5531,50.6477,230600.0
2008-09-29 14:55:00,74.98,75.5,74.92,75.28,249800.0,50.6477,50.9989,50.6071,50.8503,249800.0
2008-09-29 15:00:00,75.26,75.78,75.22,75.28,200200.0,50.8368,51.1881,50.8098,50.8503,200200.0
2008-09-29 15:05:00,75.29,75.54,75.12,75.25,195500.0,50.8571,51.0259,50.7422,50.8301,195500.0
2008-09-29 15:10:00,75.26,75.6,75.08,75.29,194400.0,50.8368,51.0665,50.7152,50.8571,194400.0
2008-09-29 15:15:00,75.33,75.33,74.7,74.78,158300.0,50.8841,50.8841,50.4585,50.5126,158300.0
2008-09-29 15:20:00,74.77,74.77,74.3,74.32,266700.0,50.5058,50.5058,50.1883,50.2019,266700.0
2008-09-29 15:25:00,74.32,75.28,73.53,73.91,353100.0,50.2019,50.8503,49.6682,49.9249,353100.0
2008-09-29 15:30:00,73.97,75.28,73.63,73.89,298300.0,49.9654,50.8503,49.7358,49.9114,298300.0
2008-09-29 15:35:00,73.86,75.27,73.69,74.09,415800.0,49.8911,50.8436,49.7763,50.0465,415800.0
2008-09-29 15:40:00,74.09,74.84,73.65,74.45,624400.0,50.0465,50.5531,49.7493,50.2897,624400.0
2008-09-29 15:45:00,74.45,74.49,73.72,74.02,475200.0,50.2897,50.3167,49.7966,49.9992,475200.0
2008-09-29 15:50:00,74.0,74.78,73.97,74.7,697100.0,49.9857,50.5126,49.9654,50.4585,697100.0
2008-09-29 15:55:00,74.69,76.25,74.35,74.85,560700.0,50.4518,51.5055,50.2221,50.5599,560700.0
2008-09-30 09:30:00,75.09,76.67,75.09,76.54,676600.0,50.722,51.7892,50.722,51.7014,676600.0
2008-09-30 09:35:00,76.5,77.0,76.11,76.22,404300.0,51.6744,52.0121,51.411,51.4853,404300.0
2008-09-30 09:40:00,76.31,76.73,75.47,75.5,412400.0,51.5461,51.8298,50.9787,50.9989,412400.0
2008-09-30 09:45:00,75.52,76.19,75.25,76.04,319100.0,51.0124,51.465,50.8301,51.3637,319100.0
2008-09-30 09:50:00,76.04,76.34,75.81,76.0,436600.0,51.3637,51.5663,51.2083,51.3367,436600.0
2008-09-30 09:55:00,75.99,77.33,75.19,77.33,422400.0,51.3299,52.2351,50.7895,52.2351,422400.0
2008-09-30 10:00:00,77.35,78.38,77.3,78.17,350900.0,52.2486,52.9443,52.2148,52.8025,350900.0
2008-09-30 10:05:00,78.15,78.22,77.51,78.0,291400.0,52.7889,52.8362,52.3566,52.6876,291400.0
2008-09-30 10:10:00,78.04,78.42,77.82,78.24,231500.0,52.7146,52.9713,52.566,52.8497,231500.0
2008-09-30 10:15:00,78.24,78.45,77.89,77.98,310800.0,52.8497,52.9916,52.6133,52.6741,310800.0
2008-09-30 10:20:00,77.98,78.77,77.98,78.34,227100.0,52.6741,53.2077,52.6741,52.9173,227100.0
2008-09-30 10:25:00,78.34,78.52,77.81,78.18,379500.0,52.9173,53.0389,52.5593,52.8092,379500.0
2008-09-30 10:30:00,78.18,78.5,78.11,78.45,395800.0,52.8092,53.0254,52.7619,52.9916,395800.0
2008-09-30 10:35:00,78.44,78.6,78.06,78.14,318900.0,52.9848,53.0929,52.7282,52.7822,318900.0
2008-09-30 10:40:00,78.18,78.38,78.03,78.09,188300.0,52.8092,52.9443,52.7079,52.7484,188300.0
2008-09-30 10:45:00,78.1,78.24,77.87,78.08,100400.0,52.7552,52.8497,52.5998,52.7417,100400.0
2008-09-30 10:50:00,78.09,78.15,77.63,77.66,131700.0,52.7484,52.7889,52.4377,52.458,131700.0
2008-09-30 10:55:00,77.64,77.74,77.17,77.17,120800.0,52.4445,52.512,52.127,52.127,120800.0
2008-09-30 11:00:00,77.15,77.19,76.84,76.9,196600.0,52.1135,52.1405,51.9041,51.9446,196600.0
2008-09-30 11:05:00,76.9,76.91,76.49,76.6,254400.0,51.9446,51.9514,51.6676,51.742,254400.0
2008-09-30 11:10:00,76.6,76.8,76.36,76.7,161700.0,51.742,51.877,51.5798,51.8095,161700.0
2008-09-30 11:15:00,76.73,76.74,76.35,76.7,235200.0,51.8298,51.8365,51.5731,51.8095,235200.0
2008-09-30 11:20:00,76.72,76.88,76.45,76.75,120000.0,51.823,51.9311,51.6406,51.8433,120000.0
2008-09-30 11:25:00,76.72,77.24,76.72,77.01,75300.0,51.823,52.1743,51.823,52.0189,75300.0
2008-09-30 11:30:00,76.99,77.11,76.59,76.92,142100.0,52.0054,52.0864,51.7352,51.9581,142100.0
2008-09-30 11:35:00,76.95,77.01,76.7,76.83,152100.0,51.9784,52.0189,51.8095,51.8973,152100.0
2008-09-30 11:40:00,76.83,77.27,76.77,77.19,197200.0,51.8973,52.1945,51.8568,52.1405,197200.0
2008-09-30 11:45:00,77.2,78.19,77.17,78.11,143900.0,52.1472,52.816,52.127,52.7619,143900.0
2008-09-30 11:50:00,78.08,78.15,77.84,77.99,78200.0,52.7417,52.7889,52.5795,52.6809,78200.0
2008-09-30 11:55:00,78.0,78.34,77.93,78.22,100400.0,52.6876,52.9173,52.6403,52.8362,100400.0
2008-09-30 12:00:00,78.21,78.35,77.67,77.73,89800.0,52.8295,52.924,52.4647,52.5052,89800.0
2008-09-30 12:05:00,77.76,77.99,77.64,77.89,59700.0,52.5255,52.6809,52.4445,52.6133,59700.0
2008-09-30 12:10:00,77.88,78.5,77.88,78.47,119900.0,52.6066,53.0254,52.6066,53.0051,119900.0
2008-09-30 12:15:00,78.47,78.51,77.85,77.88,71400.0,53.0051,53.0321,52.5863,52.6066,71400.0
2008-09-30 12:20:00,77.91,78.05,77.76,77.87,78900.0,52.6268,52.7214,52.5255,52.5998,78900.0
2008-09-30 12:25:00,77.86,77.96,77.52,77.63,66300.0,52.5931,52.6606,52.3634,52.4377,66300.0
2008-09-30 12:30:00,77.58,77.82,77.44,77.69,62200.0,52.4039,52.566,52.3094,52.4782,62200.0
2008-09-30 12:35:00,77.71,78.02,77.7,77.94,63000.0,52.4917,52.7011,52.485,52.6471,63000.0
2008-09-30 12:40:00,77.93,78.54,77.91,78.36,114400.0,52.6403,53.0524,52.6268,52.9308,114400.0
2008-09-30 12:45:00,78.36,78.41,78.08,78.36,79900.0,52.9308,52.9646,52.7417,52.9308,79900.0
2008-09-30 12:50:00,78.34,78.49,78.22,78.22,36300.0,52.9173,53.0186,52.8362,52.8362,36300.0
2008-09-30 12:55:00,78.23,78.62,78.17,78.53,80000.0,52.843,53.1064,52.8025,53.0456,80000.0
2008-09-30 13:00:00,78.57,78.59,77.91,77.97,71900.0,53.0727,53.0862,52.6268,52.6674,71900.0
2008-09-30 13:05:00,78.0,78.3,77.98,78.14,55500.0,52.6876,52.8903,52.6741,52.7822,55500.0
2008-09-30 13:10:00,78.1,78.41,77.88,78.4,69900.0,52.7552,52.9646,52.6066,52.9578,69900.0
2008-09-30 13:15:00,78.37,78.62,78.18,78.44,100000.0,52.9376,53.1064,52.8092,52.9848,100000.0
2008-09-30 13:20:00,78.43,78.55,78.26,78.41,135800.0,52.9781,53.0591,52.8633,52.9646,135800.0
2008-09-30 13:25:00,78.44,78.9,78.41,78.87,115300.0,52.9848,53.2956,52.9646,53.2753,115300.0
2008-09-30 13:30:00,78.9,79.25,78.77,79.13,116800.0,53.2956,53.532,53.2077,53.4509,116800.0
2008-09-30 13:35:00,79.11,79.37,78.97,79.07,114200.0,53.4374,53.613,53.3428,53.4104,114200.0
2008-09-30 13:40:00,79.09,79.36,79.03,79.21,145700.0,53.4239,53.6063,53.3834,53.505,145700.0
2008-09-30 13:45:00,79.22,79.48,79.12,79.48,79400.0,53.5117,53.6873,53.4442,53.6873,79400.0
2008-09-30 13:50:00,79.48,80.0,79.34,79.86,201500.0,53.6873,54.0386,53.5928,53.944,201500.0
2008-09-30 13:55:00,79.87,79.92,79.47,79.61,126100.0,53.9508,53.9846,53.6806,53.7752,126100.0
2008-09-30 14:00:00,79.58,79.82,79.42,79.45,127300.0,53.7549,53.917,53.6468,53.6671,127300.0
2008-09-30 14:05:00,79.45,79.68,79.33,79.37,141000.0,53.6671,53.8224,53.586,53.613,141000.0
2008-09-30 14:10:00,79.34,79.88,79.34,79.66,177600.0,53.5928,53.9575,53.5928,53.8089,177600.0
2008-09-30 14:15:00,79.69,79.7,79.38,79.45,106600.0,53.8292,53.8359,53.6198,53.6671,106600.0
2008-09-30 14:20:00,79.47,79.59,79.4,79.57,148100.0,53.6806,53.7616,53.6333,53.7481,148100.0
2008-09-30 14:25:00,79.59,79.62,79.38,79.45,126600.0,53.7616,53.7819,53.6198,53.6671,126600.0
2008-09-30 14:30:00,79.48,79.65,79.38,79.45,128900.0,53.6873,53.8022,53.6198,53.6671,128900.0
2008-09-30 14:35:00,79.45,79.5,79.21,79.35,158100.0,53.6671,53.7009,53.505,53.5995,158100.0
2008-09-30 14:40:00,79.36,79.53,79.26,79.53,113600.0,53.6063,53.7211,53.5387,53.7211,113600.0
2008-09-30 14:45:00,79.53,79.53,79.3,79.45,84300.0,53.7211,53.7211,53.5658,53.6671,84300.0
2008-09-30 14:50:00,79.49,79.72,79.4,79.54,209800.0,53.6941,53.8495,53.6333,53.7279,209800.0
2008-09-30 14:55:00,79.54,79.57,79.04,79.1,221100.0,53.7279,53.7481,53.3901,53.4307,221100.0
2008-09-30 15:00:00,79.11,79.57,79.07,79.5,142500.0,53.4374,53.7481,53.4104,53.7009,142500.0
2008-09-30 15:05:00,79.49,79.7,79.31,79.44,99600.0,53.6941,53.8359,53.5725,53.6603,99600.0
2008-09-30 15:10:00,79.44,79.45,78.82,78.82,129700.0,53.6603,53.6671,53.2415,53.2415,129700.0
2008-09-30 15:15:00,78.81,78.87,78.63,78.77,140300.0,53.2348,53.2753,53.1132,53.2077,140300.0
2008-09-30 15:20:00,78.77,79.59,78.77,79.45,179500.0,53.2077,53.7616,53.2077,53.6671,179500.0
2008-09-30 15:25:00,79.47,79.84,79.44,79.63,176500.0,53.6806,53.9305,53.6603,53.7887,176500.0
2008-09-30 15:30:00,79.63,79.73,79.26,79.26,201100.0,53.7887,53.8562,53.5387,53.5387,201100.0
2008-09-30 15:35:00,79.25,79.28,78.77,78.97,248600.0,53.532,53.5522,53.2077,53.3428,248600.0
2008-09-30 15:40:00,78.98,79.17,78.84,79.04,278300.0,53.3496,53.4779,53.255,53.3901,278300.0
2008-09-30 15:45:00,79.04,79.37,78.9,79.17,331600.0,53.3901,53.613,53.2956,53.4779,331600.0
2008-09-30 15:50:00,79.15,79.16,77.63,78.06,532300.0,53.4644,53.4712,52.4377,52.7282,532300.0
2008-09-30 15:55:00,78.06,78.62,77.87,77.98,397700.0,52.7282,53.1064,52.5998,52.6741,397700.0
2008-10-01 09:30:00,77.01,77.31,75.75,75.92,241100.0,52.0189,52.2215,51.1678,51.2826,241100.0
2008-10-01 09:35:00,76.01,76.44,75.77,76.12,303700.0,51.3434,51.6339,51.1813,51.4177,303700.0
2008-10-01 09:40:00,76.06,76.67,76.0,76.36,188500.0,51.3772,51.7892,51.3367,51.5798,188500.0
2008-10-01 09:45:00,76.36,76.51,76.01,76.22,206600.0,51.5798,51.6812,51.3434,51.4853,206600.0
2008-10-01 09:50:00,76.22,76.32,75.9,76.01,251600.0,51.4853,51.5528,51.2691,51.3434,251600.0
2008-10-01 09:55:00,76.03,76.34,75.81,76.21,216200.0,51.3569,51.5663,51.2083,51.4785,216200.0
2008-10-01 10:00:00,76.18,76.23,75.43,75.43,240100.0,51.4582,51.492,50.9516,50.9516,240100.0
2008-10-01 10:05:00,75.43,75.54,75.1,75.22,161800.0,50.9516,51.0259,50.7287,50.8098,161800.0
2008-10-01 10:10:00,75.23,75.29,74.86,75.16,238600.0,50.8165,50.8571,50.5666,50.7693,238600.0
2008-10-01 10:15:00,75.19,75.19,74.65,74.87,296700.0,50.7895,50.7895,50.4248,50.5734,296700.0
2008-10-01 10:20:00,74.87,74.94,74.68,74.78,233000.0,50.5734,50.6207,50.445,50.5126,233000.0
2008-10-01 10:25:00,74.77,75.06,74.73,75.02,106900.0,50.5058,50.7017,50.4788,50.6747,106900.0
2008-10-01 10:30:00,75.04,75.06,74.47,74.51,127600.0,50.6882,50.7017,50.3032,50.3302,127600.0
2008-10-01 10:35:00,74.5,74.59,73.55,73.56,317800.0,50.3234,50.3842,49.6817,49.6885,317800.0
2008-10-01 10:40:00,73.57,74.2,73.25,74.15,206000.0,49.6952,50.1208,49.4791,50.087,206000.0
2008-10-01 10:45:00,74.15,74.33,73.9,73.98,149200.0,50.087,50.2086,49.9181,49.9722,149200.0
2008-10-01 10:50:00,73.95,74.28,73.61,74.22,226500.0,49.9519,50.1748,49.7223,50.1343,226500.0
2008-10-01 10:55:00,74.24,74.4,74.04,74.11,136500.0,50.1478,50.2559,50.0127,50.06,136500.0
2008-10-01 11:00:00,74.14,74.34,73.77,74.08,134900.0,50.0803,50.2154,49.8303,50.0397,134900.0
2008-10-01 11:05:00,74.11,74.32,73.98,74.05,119300.0,50.06,50.2019,49.9722,50.0195,119300.0
2008-10-01 11:10:00,74.07,74.6,73.88,74.57,146000.0,50.033,50.391,49.9046,50.3707,146000.0
2008-10-01 11:15:00,74.56,74.8,74.48,74.79,118000.0,50.364,50.5261,50.3099,50.5193,118000.0
2008-10-01 11:20:00,74.79,74.94,74.61,74.8,144400.0,50.5193,50.6207,50.3977,50.5261,144400.0
2008-10-01 11:25:00,74.82,75.43,74.74,75.34,179700.0,50.5396,50.9516,50.4856,50.8908,179700.0
2008-10-01 11:30:00,75.35,75.44,74.94,74.94,80000.0,50.8976,50.9584,50.6207,50.6207,80000.0
2008-10-01 11:35:00,74.97,75.64,74.88,75.63,124000.0,50.6409,51.0935,50.5801,51.0867,124000.0
2008-10-01 11:40:00,75.62,75.83,75.42,75.69,89300.0,51.08,51.2218,50.9449,51.1273,89300.0
2008-10-01 11:45:00,75.68,75.69,75.23,75.46,74700.0,51.1205,51.1273,50.8165,50.9719,74700.0
2008-10-01 11:50:00,75.49,75.68,75.35,75.66,88700.0,50.9922,51.1205,50.8976,51.107,88700.0
2008-10-01 11:55:00,75.69,75.82,75.49,75.76,79800.0,51.1273,51.2151,50.9922,51.1745,79800.0
2008-10-01 12:00:00,75.78,75.85,75.02,75.03,108200.0,51.1881,51.2353,50.6747,50.6814,108200.0
2008-10-01 12:05:00,75.06,75.42,75.02,75.42,88100.0,50.7017,50.9449,50.6747,50.9449,88100.0
2008-10-01 12:10:00,75.44,75.79,75.39,75.58,86700.0,50.9584,51.1948,50.9246,51.053,86700.0
2008-10-01 12:15:00,75.59,76.28,75.58,75.97,144100.0,51.0597,51.5258,51.053,51.3164,144100.0
2008-10-01 12:20:00,75.92,76.03,75.74,75.92,98700.0,51.2826,51.3569,51.161,51.2826,98700.0
2008-10-01 12:25:00,75.91,76.25,75.91,76.16,101500.0,51.2759,51.5055,51.2759,51.4447,101500.0
2008-10-01 12:30:00,76.17,76.87,76.07,76.72,133500.0,51.4515,51.9243,51.3839,51.823,133500.0
2008-10-01 12:35:00,76.75,77.29,76.73,77.18,205000.0,51.8433,52.208,51.8298,52.1337,205000.0
2008-10-01 12:40:00,77.17,77.63,77.09,77.46,225300.0,52.127,52.4377,52.0729,52.3229,225300.0
2008-10-01 12:45:00,77.48,77.62,77.27,77.39,228200.0,52.3364,52.4309,52.1945,52.2756,228200.0
2008-10-01 12:50:00,77.39,77.49,76.82,76.95,215700.0,52.2756,52.3431,51.8906,51.9784,215700.0
2008-10-01 12:55:00,76.96,77.33,76.81,77.14,152900.0,51.9851,52.2351,51.8838,52.1067,152900.0
2008-10-01 13:00:00,77.14,77.3,76.47,76.53,125000.0,52.1067,52.2148,51.6541,51.6947,125000.0
2008-10-01 13:05:00,76.54,76.78,76.23,76.48,176300.0,51.7014,51.8635,51.492,51.6609,176300.0
2008-10-01 13:10:00,76.49,76.87,76.4,76.41,112700.0,51.6676,51.9243,51.6069,51.6136,112700.0
2008-10-01 13:15:00,76.42,76.81,76.31,76.65,116800.0,51.6204,51.8838,51.5461,51.7757,116800.0
2008-10-01 13:20:00,76.65,77.16,76.6,77.11,111900.0,51.7757,52.1202,51.742,52.0864,111900.0
2008-10-01 13:25:00,77.14,77.18,76.53,76.61,136500.0,52.1067,52.1337,51.6947,51.7487,136500.0
2008-10-01 13:30:00,76.63,76.71,76.04,76.25,139400.0,51.7622,51.8163,51.3637,51.5055,139400.0
2008-10-01 13:35:00,76.25,76.81,76.19,76.8,122000.0,51.5055,51.8838,51.465,51.877,122000.0
2008-10-01 13:40:00,76.82,77.59,76.14,77.13,181600.0,51.8906,52.4107,51.4312,52.1,181600.0
2008-10-01 13:45:00,77.56,77.61,76.75,77.18,182700.0,52.3904,52.4242,51.8433,52.1337,182700.0
2008-10-01 13:50:00,77.14,77.61,76.99,77.31,168000.0,52.1067,52.4242,52.0054,52.2215,168000.0
2008-10-01 13:55:00,77.31,77.61,76.75,76.75,146100.0,52.2215,52.4242,51.8433,51.8433,146100.0
2008-10-01 14:00:00,76.87,77.3,76.69,77.12,108300.0,51.9243,52.2148,51.8027,52.0932,108300.0
2008-10-01 14:05:00,77.13,77.69,76.94,77.44,116100.0,52.1,52.4782,51.9716,52.3094,116100.0
2008-10-01 14:10:00,77.41,77.41,76.94,76.97,94400.0,52.2891,52.2891,51.9716,51.9919,94400.0
2008-10-01 14:15:00,76.95,77.52,76.89,77.3,121400.0,51.9784,52.3634,51.9378,52.2148,121400.0
2008-10-01 14:20:00,77.32,77.69,77.13,77.51,122600.0,52.2283,52.4782,52.1,52.3566,122600.0
2008-10-01 14:25:00,77.52,77.59,77.08,77.49,115500.0,52.3634,52.4107,52.0662,52.3431,115500.0
2008-10-01 14:30:00,77.46,77.48,77.0,77.02,85000.0,52.3229,52.3364,52.0121,52.0257,85000.0
2008-10-01 14:35:00,77.0,77.4,76.88,77.39,83500.0,52.0121,52.2823,51.9311,52.2756,83500.0
2008-10-01 14:40:00,77.38,77.58,76.97,77.37,112800.0,52.2688,52.4039,51.9919,52.2621,112800.0
2008-10-01 14:45:00,77.38,77.55,77.06,77.45,98500.0,52.2688,52.3837,52.0527,52.3161,98500.0
2008-10-01 14:50:00,77.49,77.74,77.39,77.47,94700.0,52.3431,52.512,52.2756,52.3296,94700.0
2008-10-01 14:55:00,77.48,77.71,76.86,77.09,96400.0,52.3364,52.4917,51.9176,52.0729,96400.0
2008-10-01 15:00:00,77.12,77.21,76.89,76.95,87000.0,52.0932,52.154,51.9378,51.9784,87000.0
2008-10-01 15:05:00,76.94,77.18,76.84,76.95,180900.0,51.9716,52.1337,51.9041,51.9784,180900.0
2008-10-01 15:10:00,76.93,77.15,76.6,76.73,124400.0,51.9649,52.1135,51.742,51.8298,124400.0
2008-10-01 15:15:00,76.72,76.96,76.37,76.83,133300.0,51.823,51.9851,51.5866,51.8973,133300.0
2008-10-01 15:20:00,76.84,77.06,76.7,77.0,86500.0,51.9041,52.0527,51.8095,52.0121,86500.0
2008-10-01 15:25:00,76.99,77.08,76.83,76.94,109800.0,52.0054,52.0662,51.8973,51.9716,109800.0
2008-10-01 15:30:00,76.95,77.23,76.88,77.17,154900.0,51.9784,52.1675,51.9311,52.127,154900.0
2008-10-01 15:35:00,77.16,77.19,76.88,77.03,197500.0,52.1202,52.1405,51.9311,52.0324,197500.0
2008-10-01 15:40:00,77.03,77.06,76.67,76.99,197200.0,52.0324,52.0527,51.7892,52.0054,197200.0
2008-10-01 15:45:00,76.96,77.26,76.92,76.93,155200.0,51.9851,52.1878,51.9581,51.9649,155200.0
2008-10-01 15:50:00,76.91,77.02,76.62,76.78,224300.0,51.9514,52.0257,51.7555,51.8635,224300.0
2008-10-01 15:55:00,76.78,76.92,76.54,76.89,271400.0,51.8635,51.9581,51.7014,51.9378,271400.0
2008-10-02 09:30:00,74.93,75.25,73.18,73.59,409700.0,50.6139,50.8301,49.4318,49.7087,409700.0
2008-10-02 09:35:00,73.58,73.61,72.61,72.9,351400.0,49.702,49.7223,49.0468,49.2427,351400.0
2008-10-02 09:40:00,72.9,73.0,71.25,71.64,467900.0,49.2427,49.3102,48.1281,48.3916,467900.0
2008-10-02 09:45:00,71.63,72.37,71.44,72.02,333800.0,48.3848,48.8847,48.2565,48.6482,333800.0
2008-10-02 09:50:00,72.02,72.42,71.91,72.32,239400.0,48.6482,48.9184,48.5739,48.8509,239400.0
2008-10-02 09:55:00,72.32,72.37,72.06,72.26,286900.0,48.8509,48.8847,48.6753,48.8104,286900.0
2008-10-02 10:00:00,72.3,72.49,71.99,72.01,272400.0,48.8374,48.9657,48.628,48.6415,272400.0
2008-10-02 10:05:00,72.01,72.07,71.71,71.82,210700.0,48.6415,48.682,48.4388,48.5131,210700.0
2008-10-02 10:10:00,71.79,72.48,71.76,72.4,265300.0,48.4929,48.959,48.4726,48.9049,265300.0
2008-10-02 10:15:00,72.36,72.36,71.91,72.06,159100.0,48.8779,48.8779,48.5739,48.6753,159100.0
2008-10-02 10:20:00,72.06,72.06,71.72,71.76,129100.0,48.6753,48.6753,48.4456,48.4726,129100.0
2008-10-02 10:25:00,71.75,72.39,71.75,72.21,167400.0,48.4659,48.8982,48.4659,48.7766,167400.0
2008-10-02 10:30:00,72.21,72.3,71.9,72.09,123700.0,48.7766,48.8374,48.5672,48.6955,123700.0
2008-10-02 10:35:00,72.05,72.15,71.72,71.75,228400.0,48.6685,48.7361,48.4456,48.4659,228400.0
2008-10-02 10:40:00,71.75,71.82,71.36,71.56,314400.0,48.4659,48.5131,48.2024,48.3375,314400.0
2008-10-02 10:45:00,71.58,71.64,71.11,71.47,191000.0,48.351,48.3916,48.0336,48.2767,191000.0
2008-10-02 10:50:00,71.49,71.95,71.3,71.3,144000.0,48.2902,48.601,48.1619,48.1619,144000.0
2008-10-02 10:55:00,71.31,71.43,70.97,71.0,228700.0,48.1686,48.2497,47.939,47.9593,228700.0
2008-10-02 11:00:00,71.0,71.08,70.74,70.8,256200.0,47.9593,48.0133,47.7836,47.8242,256200.0
2008-10-02 11:05:00,70.8,70.83,69.96,70.11,275400.0,47.8242,47.8444,47.2567,47.3581,275400.0
2008-10-02 11:10:00,70.11,70.34,69.77,70.1,309300.0,47.3581,47.5134,47.1284,47.3513,309300.0
2008-10-02 11:15:00,70.11,70.93,70.0,70.87,223600.0,47.3581,47.912,47.2838,47.8714,223600.0
2008-10-02 11:20:00,70.84,71.05,70.74,71.0,171400.0,47.8512,47.993,47.7836,47.9593,171400.0
2008-10-02 11:25:00,70.99,71.1,70.69,70.71,276700.0,47.9525,48.0268,47.7499,47.7634,276700.0
2008-10-02 11:30:00,70.68,70.82,70.38,70.71,118100.0,47.7431,47.8377,47.5405,47.7634,118100.0
2008-10-02 11:35:00,70.69,71.24,70.67,71.15,110500.0,47.7499,48.1214,47.7363,48.0606,110500.0
2008-10-02 11:40:00,71.17,71.86,71.06,71.63,178800.0,48.0741,48.5402,47.9998,48.3848,178800.0
2008-10-02 11:45:00,71.62,72.02,71.57,71.87,144200.0,48.378,48.6482,48.3443,48.5469,144200.0
2008-10-02 11:50:00,71.87,71.96,71.69,71.8,166100.0,48.5469,48.6077,48.4253,48.4996,166100.0
2008-10-02 11:55:00,71.82,72.5,71.78,72.32,141800.0,48.5131,48.9725,48.4861,48.8509,141800.0
2008-10-02 12:00:00,72.35,72.52,72.1,72.21,161700.0,48.8712,48.986,48.7023,48.7766,161700.0
2008-10-02 12:05:00,72.19,72.3,71.82,71.82,129400.0,48.7631,48.8374,48.5131,48.5131,129400.0
2008-10-02 12:10:00,71.82,72.15,71.72,72.1,69900.0,48.5131,48.7361,48.4456,48.7023,69900.0
2008-10-02 12:15:00,72.1,72.3,71.95,71.95,81900.0,48.7023,48.8374,48.601,48.601,81900.0
2008-10-02 12:20:00,71.96,72.06,71.78,71.8,67800.0,48.6077,48.6753,48.4861,48.4996,67800.0
2008-10-02 12:25:00,71.82,71.9,71.11,71.12,172900.0,48.5131,48.5672,48.0336,48.0403,172900.0
2008-10-02 12:30:00,71.14,71.36,70.93,71.19,139100.0,48.0538,48.2024,47.912,48.0876,139100.0
2008-10-02 12:35:00,71.18,71.32,70.96,71.06,88600.0,48.0808,48.1754,47.9322,47.9998,88600.0
2008-10-02 12:40:00,71.08,71.5,71.08,71.3,85100.0,48.0133,48.297,48.0133,48.1619,85100.0
2008-10-02 12:45:00,71.28,71.44,70.99,71.08,93500.0,48.1484,48.2565,47.9525,48.0133,93500.0
2008-10-02 12:50:00,71.09,71.52,70.96,71.42,87600.0,48.02,48.3105,47.9322,48.243,87600.0
2008-10-02 12:55:00,71.41,71.7,71.29,71.37,144600.0,48.2362,48.4321,48.1551,48.2092,144600.0
2008-10-02 13:00:00,71.35,71.35,70.86,70.89,79200.0,48.1957,48.1957,47.8647,47.8849,79200.0
2008-10-02 13:05:00,70.89,70.96,70.66,70.85,157200.0,47.8849,47.9322,47.7296,47.8579,157200.0
2008-10-02 13:10:00,70.86,71.07,70.82,70.88,190200.0,47.8647,48.0065,47.8377,47.8782,190200.0
2008-10-02 13:15:00,70.86,71.2,70.73,71.14,96500.0,47.8647,48.0943,47.7769,48.0538,96500.0
2008-10-02 13:20:00,71.15,71.42,71.14,71.29,142400.0,48.0606,48.243,48.0538,48.1551,142400.0
2008-10-02 13:25:00,71.3,71.67,71.26,71.64,96800.0,48.1619,48.4118,48.1349,48.3916,96800.0
2008-10-02 13:30:00,71.64,71.83,71.45,71.62,127700.0,48.3916,48.5199,48.2632,48.378,127700.0
2008-10-02 13:35:00,71.59,71.79,71.4,71.5,132700.0,48.3578,48.4929,48.2294,48.297,132700.0
2008-10-02 13:40:00,71.47,72.31,71.31,72.28,134400.0,48.2767,48.8441,48.1686,48.8239,134400.0
2008-10-02 13:45:00,72.28,72.87,71.99,72.12,211600.0,48.8239,49.2224,48.628,48.7158,211600.0
2008-10-02 13:50:00,72.14,72.32,71.52,71.83,163300.0,48.7293,48.8509,48.3105,48.5199,163300.0
2008-10-02 13:55:00,71.83,72.81,71.75,72.76,127600.0,48.5199,49.1819,48.4659,49.1481,127600.0
2008-10-02 14:00:00,72.74,73.45,72.51,73.25,254900.0,49.1346,49.6142,48.9792,49.4791,254900.0
2008-10-02 14:05:00,73.25,73.6,72.84,72.96,275600.0,49.4791,49.7155,49.2021,49.2832,275600.0
2008-10-02 14:10:00,72.98,73.48,72.9,73.32,177500.0,49.2967,49.6344,49.2427,49.5264,177500.0
2008-10-02 14:15:00,73.33,73.41,72.57,72.57,142500.0,49.5331,49.5872,49.0198,49.0198,142500.0
2008-10-02 14:20:00,72.57,72.73,72.46,72.48,120600.0,49.0198,49.1278,48.9455,48.959,120600.0
2008-10-02 14:25:00,72.43,72.54,72.19,72.19,81000.0,48.9252,48.9995,48.7631,48.7631,81000.0
2008-10-02 14:30:00,72.22,72.46,71.93,72.04,129900.0,48.7833,48.9455,48.5874,48.6618,129900.0
2008-10-02 14:35:00,72.03,72.12,71.79,72.06,142800.0,48.655,48.7158,48.4929,48.6753,142800.0
2008-10-02 14:40:00,72.07,72.37,71.96,72.02,107400.0,48.682,48.8847,48.6077,48.6482,107400.0
2008-10-02 14:45:00,72.03,72.71,72.01,72.6,132100.0,48.655,49.1143,48.6415,49.04,132100.0
2008-10-02 14:50:00,72.57,72.63,72.15,72.15,93900.0,49.0198,49.0603,48.7361,48.7361,93900.0
2008-10-02 14:55:00,72.14,72.85,72.14,72.7,188600.0,48.7293,49.2089,48.7293,49.1076,188600.0
2008-10-02 15:00:00,72.69,72.89,72.23,72.34,157400.0,49.1008,49.2359,48.7901,48.8644,157400.0
2008-10-02 15:05:00,72.36,72.74,72.29,72.32,128500.0,48.8779,49.1346,48.8306,48.8509,128500.0
2008-10-02 15:10:00,72.31,72.45,72.12,72.15,151200.0,48.8441,48.9387,48.7158,48.7361,151200.0
2008-10-02 15:15:00,72.14,72.17,71.64,71.8,222700.0,48.7293,48.7496,48.3916,48.4996,222700.0
2008-10-02 15:20:00,71.76,71.93,71.64,71.9,179900.0,48.4726,48.5874,48.3916,48.5672,179900.0
2008-10-02 15:25:00,71.9,72.1,71.79,72.07,183300.0,48.5672,48.7023,48.4929,48.682,183300.0
2008-10-02 15:30:00,72.05,72.54,71.95,72.29,231500.0,48.6685,48.9995,48.601,48.8306,231500.0
2008-10-02 15:35:00,72.29,72.46,71.71,71.73,252100.0,48.8306,48.9455,48.4388,48.4524,252100.0
2008-10-02 15:40:00,71.72,72.36,71.65,72.33,376100.0,48.4456,48.8779,48.3983,48.8576,376100.0
2008-10-02 15:45:00,72.32,72.42,72.08,72.41,338600.0,48.8509,48.9184,48.6888,48.9117,338600.0
2008-10-02 15:50:00,72.39,72.66,72.18,72.58,427400.0,48.8982,49.0806,48.7563,49.0265,427400.0
2008-10-02 15:55:00,72.57,72.65,71.82,72.0,534500.0,49.0198,49.0738,48.5131,48.6347,534500.0
2008-10-03 09:30:00,72.6,73.72,71.81,73.57,221800.0,49.04,49.7966,48.5064,49.6952,221800.0
2008-10-03 09:35:00,73.51,73.67,73.26,73.51,153500.0,49.6547,49.7628,49.4858,49.6547,153500.0
2008-10-03 09:40:00,73.56,73.96,73.45,73.73,216700.0,49.6885,49.9587,49.6142,49.8033,216700.0
2008-10-03 09:45:00,73.7,73.84,73.09,73.11,166200.0,49.7831,49.8776,49.371,49.3845,166200.0
2008-10-03 09:50:00,73.13,74.38,73.04,74.22,173800.0,49.398,50.2424,49.3372,50.1343,173800.0
2008-10-03 09:55:00,74.25,74.6,74.19,74.6,160000.0,50.1546,50.391,50.114,50.391,160000.0
2008-10-03 10:00:00,74.59,74.89,74.21,74.21,210500.0,50.3842,50.5869,50.1275,50.1275,210500.0
2008-10-03 10:05:00,74.21,74.48,73.76,74.19,132200.0,50.1275,50.3099,49.8236,50.114,132200.0
2008-10-03 10:10:00,74.21,74.42,73.51,74.03,235900.0,50.1275,50.2694,49.6547,50.006,235900.0
2008-10-03 10:15:00,74.05,74.48,73.95,74.47,150700.0,50.0195,50.3099,49.9519,50.3032,150700.0
2008-10-03 10:20:00,74.47,75.0,74.24,74.45,139800.0,50.3032,50.6612,50.1478,50.2897,139800.0
2008-10-03 10:25:00,74.39,75.13,74.18,74.98,143700.0,50.2491,50.749,50.1073,50.6477,143700.0
2008-10-03 10:30:00,74.96,75.45,74.58,75.41,142000.0,50.6342,50.9651,50.3775,50.9381,142000.0
2008-10-03 10:35:00,75.41,75.84,74.89,75.68,196200.0,50.9381,51.2286,50.5869,51.1205,196200.0
2008-10-03 10:40:00,75.71,75.83,75.09,75.5,175200.0,51.1408,51.2218,50.722,50.9989,175200.0
2008-10-03 10:45:00,75.55,76.0,75.51,75.96,199200.0,51.0327,51.3367,51.0057,51.3096,199200.0
2008-10-03 10:50:00,75.96,76.67,75.77,76.6,304700.0,51.3096,51.7892,51.1813,51.742,304700.0
2008-10-03 10:55:00,76.62,76.92,76.54,76.85,348700.0,51.7555,51.9581,51.7014,51.9108,348700.0
2008-10-03 11:00:00,76.88,77.84,76.87,76.96,335000.0,51.9311,52.5795,51.9243,51.9851,335000.0
2008-10-03 11:05:00,76.97,77.88,76.84,77.69,270900.0,51.9919,52.6066,51.9041,52.4782,270900.0
2008-10-03 11:10:00,77.7,78.0,77.23,77.23,186900.0,52.485,52.6876,52.1675,52.1675,186900.0
2008-10-03 11:15:00,77.22,77.85,76.91,76.94,143800.0,52.1608,52.5863,51.9514,51.9716,143800.0
2008-10-03 11:20:00,76.92,77.29,76.66,77.09,223300.0,51.9581,52.208,51.7825,52.0729,223300.0
2008-10-03 11:25:00,77.1,77.21,76.81,76.86,258000.0,52.0797,52.154,51.8838,51.9176,258000.0
2008-10-03 11:30:00,76.86,77.05,76.72,76.8,233700.0,51.9176,52.0459,51.823,51.877,233700.0
2008-10-03 11:35:00,76.79,77.27,76.79,76.85,139800.0,51.8703,52.1945,51.8703,51.9108,139800.0
2008-10-03 11:40:00,76.85,77.18,76.82,76.97,144600.0,51.9108,52.1337,51.8906,51.9919,144600.0
2008-10-03 11:45:00,76.99,77.06,76.38,76.54,182700.0,52.0054,52.0527,51.5933,51.7014,182700.0
2008-10-03 11:50:00,76.54,76.56,76.28,76.41,165000.0,51.7014,51.7149,51.5258,51.6136,165000.0
2008-10-03 11:55:00,76.45,76.83,76.31,76.8,89200.0,51.6406,51.8973,51.5461,51.877,89200.0
2008-10-03 12:00:00,76.8,77.11,76.62,76.67,130800.0,51.877,52.0864,51.7555,51.7892,130800.0
2008-10-03 12:05:00,76.67,76.71,76.13,76.33,111200.0,51.7892,51.8163,51.4245,51.5596,111200.0
2008-10-03 12:10:00,76.32,76.46,76.01,76.11,98600.0,51.5528,51.6474,51.3434,51.411,98600.0
2008-10-03 12:15:00,76.1,76.26,75.73,75.86,95000.0,51.4042,51.5123,51.1543,51.2421,95000.0
2008-10-03 12:20:00,75.89,75.9,75.07,75.49,122600.0,51.2624,51.2691,50.7085,50.9922,122600.0
2008-10-03 12:25:00,75.5,75.84,75.18,75.84,133000.0,50.9989,51.2286,50.7828,51.2286,133000.0
2008-10-03 12:30:00,75.86,76.0,75.64,75.83,178100.0,51.2421,51.3367,51.0935,51.2218,178100.0
2008-10-03 12:35:00,75.84,76.22,75.5,76.21,132900.0,51.2286,51.4853,50.9989,51.4785,132900.0
2008-10-03 12:40:00,76.21,76.51,75.83,76.05,180500.0,51.4785,51.6812,51.2218,51.3704,180500.0
2008-10-03 12:45:00,76.0,76.33,75.97,76.23,238700.0,51.3367,51.5596,51.3164,51.492,238700.0
2008-10-03 12:50:00,76.2,76.31,76.0,76.07,162600.0,51.4718,51.5461,51.3367,51.3839,162600.0
2008-10-03 12:55:00,76.05,76.25,76.0,76.08,202200.0,51.3704,51.5055,51.3367,51.3907,202200.0
2008-10-03 13:00:00,76.06,76.7,76.0,76.58,156800.0,51.3772,51.8095,51.3367,51.7284,156800.0
2008-10-03 13:05:00,76.58,77.28,76.56,76.85,191600.0,51.7284,52.2013,51.7149,51.9108,191600.0
2008-10-03 13:10:00,76.88,77.0,76.35,76.92,263900.0,51.9311,52.0121,51.5731,51.9581,263900.0
2008-10-03 13:15:00,76.93,77.35,76.71,77.23,175200.0,51.9649,52.2486,51.8163,52.1675,175200.0
2008-10-03 13:20:00,77.23,77.7,76.71,76.72,176500.0,52.1675,52.485,51.8163,51.823,176500.0
2008-10-03 13:25:00,76.76,77.0,76.0,76.28,295600.0,51.85,52.0121,51.3367,51.5258,295600.0
2008-10-03 13:30:00,76.27,76.49,75.87,76.04,362200.0,51.519,51.6676,51.2488,51.3637,362200.0
2008-10-03 13:35:00,76.07,77.12,75.96,76.6,262600.0,51.3839,52.0932,51.3096,51.742,262600.0
2008-10-03 13:40:00,76.61,76.73,75.78,75.86,287000.0,51.7487,51.8298,51.1881,51.2421,287000.0
2008-10-03 13:45:00,75.88,76.36,75.47,76.15,397100.0,51.2556,51.5798,50.9787,51.438,397100.0
2008-10-03 13:50:00,76.15,76.48,75.85,76.0,214700.0,51.438,51.6609,51.2353,51.3367,214700.0
2008-10-03 13:55:00,76.0,76.36,75.93,76.15,188900.0,51.3367,51.5798,51.2894,51.438,188900.0
2008-10-03 14:00:00,76.19,76.23,75.77,76.02,264800.0,51.465,51.492,51.1813,51.3502,264800.0
2008-10-03 14:05:00,76.02,76.38,75.9,76.25,166500.0,51.3502,51.5933,51.2691,51.5055,166500.0
2008-10-03 14:10:00,76.25,76.67,76.06,76.4,201200.0,51.5055,51.7892,51.3772,51.6069,201200.0
2008-10-03 14:15:00,76.36,76.44,75.89,76.16,221500.0,51.5798,51.6339,51.2624,51.4447,221500.0
2008-10-03 14:20:00,76.17,76.27,75.56,75.75,179400.0,51.4515,51.519,51.0394,51.1678,179400.0
2008-10-03 14:25:00,75.76,75.82,74.76,75.11,178500.0,51.1745,51.2151,50.4991,50.7355,178500.0
2008-10-03 14:30:00,75.14,75.3,74.35,74.53,201700.0,50.7557,50.8638,50.2221,50.3437,201700.0
2008-10-03 14:35:00,74.54,75.1,74.48,74.87,140100.0,50.3505,50.7287,50.3099,50.5734,140100.0
2008-10-03 14:40:00,74.81,75.4,74.72,74.92,110500.0,50.5328,50.9314,50.472,50.6071,110500.0
2008-10-03 14:45:00,74.9,75.02,74.26,74.89,145300.0,50.5936,50.6747,50.1613,50.5869,145300.0
2008-10-03 14:50:00,74.88,75.16,74.45,74.98,102100.0,50.5801,50.7693,50.2897,50.6477,102100.0
2008-10-03 14:55:00,74.98,75.51,74.6,75.39,106300.0,50.6477,51.0057,50.391,50.9246,106300.0
2008-10-03 15:00:00,75.42,76.0,75.33,75.72,319200.0,50.9449,51.3367,50.8841,51.1475,319200.0
2008-10-03 15:05:00,75.7,75.7,74.71,74.75,190000.0,51.134,51.134,50.4653,50.4923,190000.0
2008-10-03 15:10:00,74.75,74.98,74.47,74.58,128000.0,50.4923,50.6477,50.3032,50.3775,128000.0
2008-10-03 15:15:00,74.58,74.9,74.31,74.4,161100.0,50.3775,50.5936,50.1951,50.2559,161100.0
2008-10-03 15:20:00,74.42,74.65,74.17,74.21,164500.0,50.2694,50.4248,50.1005,50.1275,164500.0
2008-10-03 15:25:00,74.21,74.42,73.89,73.9,276400.0,50.1275,50.2694,49.9114,49.9181,276400.0
2008-10-03 15:30:00,73.91,74.46,73.91,74.21,243500.0,49.9249,50.2964,49.9249,50.1275,243500.0
2008-10-03 15:35:00,74.21,74.48,73.76,73.81,213700.0,50.1275,50.3099,49.8236,49.8574,213700.0
2008-10-03 15:40:00,73.76,73.78,72.89,73.16,252800.0,49.8236,49.8371,49.2359,49.4183,252800.0
2008-10-03 15:45:00,73.17,73.26,72.21,72.41,287000.0,49.425,49.4858,48.7766,48.9117,287000.0
2008-10-03 15:50:00,72.4,73.18,72.37,73.11,259400.0,48.9049,49.4318,48.8847,49.3845,259400.0
2008-10-03 15:55:00,73.11,73.2,72.07,72.54,321300.0,49.3845,49.4453,48.682,48.9995,321300.0
2008-10-06 09:30:00,70.7,71.08,69.14,70.0,672700.0,47.7566,48.0133,46.7029,47.2838,672700.0
2008-10-06 09:35:00,70.06,70.57,69.56,69.72,336700.0,47.3243,47.6688,46.9866,47.0946,336700.0
2008-10-06 09:40:00,69.73,70.0,69.15,69.28,324100.0,47.1014,47.2838,46.7096,46.7974,324100.0
2008-10-06 09:45:00,69.29,69.78,68.9,69.2,304600.0,46.8042,47.1352,46.5407,46.7434,304600.0
2008-10-06 09:50:00,69.19,69.51,68.51,68.58,194700.0,46.7366,46.9528,46.2773,46.3246,194700.0
2008-10-06 09:55:00,68.61,68.66,67.5,67.79,306500.0,46.3448,46.3786,45.5951,45.791,306500.0
2008-10-06 10:00:00,67.75,67.93,66.9,67.0,358400.0,45.7639,45.8855,45.1898,45.2573,358400.0
2008-10-06 10:05:00,67.0,67.21,66.5,66.98,511300.0,45.2573,45.3992,44.9196,45.2438,511300.0
2008-10-06 10:10:00,67.0,67.14,65.33,65.84,429700.0,45.2573,45.3519,44.1293,44.4738,429700.0
2008-10-06 10:15:00,65.77,66.01,63.7,63.9,431600.0,44.4265,44.5886,43.0282,43.1633,431600.0
2008-10-06 10:20:00,63.9,65.2,63.48,64.56,508500.0,43.1633,44.0415,42.8796,43.6091,508500.0
2008-10-06 10:25:00,64.52,65.12,64.25,64.45,377600.0,43.5821,43.9874,43.3997,43.5348,377600.0
2008-10-06 10:30:00,64.49,64.55,63.77,63.83,371700.0,43.5619,43.6024,43.0755,43.116,371700.0
2008-10-06 10:35:00,63.83,63.83,62.75,62.78,394800.0,43.116,43.116,42.3865,42.4068,394800.0
2008-10-06 10:40:00,62.76,63.03,61.3,62.3,576500.0,42.3933,42.5757,41.4071,42.0826,576500.0
2008-10-06 10:45:00,62.27,64.04,62.23,63.95,406200.0,42.0623,43.2579,42.0353,43.1971,406200.0
2008-10-06 10:50:00,63.97,64.28,63.19,64.27,373000.0,43.2106,43.42,42.6837,43.4133,373000.0
2008-10-06 10:55:00,64.26,65.7,63.8,64.95,446700.0,43.4065,44.3792,43.0958,43.8726,446700.0
2008-10-06 11:00:00,64.97,65.75,64.56,65.58,342500.0,43.8861,44.413,43.6091,44.2981,342500.0
2008-10-06 11:05:00,65.55,66.0,64.81,65.78,448700.0,44.2779,44.5818,43.778,44.4332,448700.0
2008-10-06 11:10:00,65.79,66.33,65.18,65.94,338900.0,44.44,44.8047,44.0279,44.5413,338900.0
2008-10-06 11:15:00,65.92,66.62,65.56,66.43,329000.0,44.5278,45.0006,44.2846,44.8723,329000.0
2008-10-06 11:20:00,66.39,66.62,65.71,65.9,185400.0,44.8453,45.0006,44.3859,44.5143,185400.0
2008-10-06 11:25:00,65.88,66.45,65.8,65.95,208500.0,44.5008,44.8858,44.4467,44.5481,208500.0
2008-10-06 11:30:00,65.94,66.53,65.74,66.5,273300.0,44.5413,44.9398,44.4062,44.9196,273300.0
2008-10-06 11:35:00,66.47,66.76,65.47,65.93,247100.0,44.8993,45.0952,44.2238,44.5346,247100.0
2008-10-06 11:40:00,65.95,66.15,65.8,65.86,161300.0,44.5481,44.6832,44.4467,44.4873,161300.0
2008-10-06 11:45:00,65.85,66.16,65.25,65.68,202400.0,44.4805,44.6899,44.0752,44.3657,202400.0
2008-10-06 11:50:00,65.71,65.71,64.32,64.43,352900.0,44.3859,44.3859,43.447,43.5213,352900.0
2008-10-06 11:55:00,64.47,64.72,64.33,64.68,186800.0,43.5484,43.7172,43.4538,43.6902,186800.0
2008-10-06 12:00:00,64.69,65.29,64.56,64.76,183600.0,43.697,44.1022,43.6091,43.7442,183600.0
2008-10-06 12:05:00,64.75,65.16,64.31,64.35,158400.0,43.7375,44.0144,43.4403,43.4673,158400.0
2008-10-06 12:10:00,64.37,65.3,64.24,65.26,188600.0,43.4808,44.109,43.393,44.082,188600.0
2008-10-06 12:15:00,65.26,65.67,64.76,65.6,121200.0,44.082,44.3589,43.7442,44.3116,121200.0
2008-10-06 12:20:00,65.59,65.85,65.14,65.77,304900.0,44.3049,44.4805,44.0009,44.4265,304900.0
2008-10-06 12:25:00,65.8,65.96,65.45,65.72,150600.0,44.4467,44.5548,44.2103,44.3927,150600.0
2008-10-06 12:30:00,65.77,65.92,65.33,65.68,187000.0,44.4265,44.5278,44.1293,44.3657,187000.0
2008-10-06 12:35:00,65.38,66.1,65.38,65.56,227300.0,44.163,44.6494,44.163,44.2846,227300.0
2008-10-06 12:40:00,65.56,66.03,65.5,65.65,178800.0,44.2846,44.6021,44.2441,44.3454,178800.0
2008-10-06 12:45:00,65.66,65.77,64.98,65.59,170400.0,44.3522,44.4265,43.8928,44.3049,170400.0
2008-10-06 12:50:00,65.59,66.03,65.57,65.86,116300.0,44.3049,44.6021,44.2914,44.4873,116300.0
2008-10-06 12:55:00,65.88,65.89,65.24,65.34,145000.0,44.5008,44.5075,44.0685,44.136,145000.0
2008-10-06 13:00:00,65.32,65.88,64.96,65.84,224700.0,44.1225,44.5008,43.8793,44.4738,224700.0
2008-10-06 13:05:00,65.84,66.23,65.45,65.52,113400.0,44.4738,44.7372,44.2103,44.2576,113400.0
2008-10-06 13:10:00,65.49,65.85,65.37,65.49,129300.0,44.2373,44.4805,44.1563,44.2373,129300.0
2008-10-06 13:15:00,65.5,66.0,65.31,65.9,152500.0,44.2441,44.5818,44.1158,44.5143,152500.0
2008-10-06 13:20:00,65.9,66.81,65.87,66.51,219900.0,44.5143,45.129,44.494,44.9263,219900.0
2008-10-06 13:25:00,66.54,66.65,65.87,66.06,58900.0,44.9466,45.0209,44.494,44.6224,58900.0
2008-10-06 13:30:00,66.06,66.16,65.56,65.95,121700.0,44.6224,44.6899,44.2846,44.5481,121700.0
2008-10-06 13:35:00,65.93,66.1,65.37,65.92,116700.0,44.5346,44.6494,44.1563,44.5278,116700.0
2008-10-06 13:40:00,65.93,66.46,65.58,66.01,162200.0,44.5346,44.8926,44.2981,44.5886,162200.0
2008-10-06 13:45:00,66.01,66.07,64.86,64.87,176200.0,44.5886,44.6291,43.8118,43.8185,176200.0
2008-10-06 13:50:00,64.88,65.71,64.63,65.61,172200.0,43.8253,44.3859,43.6564,44.3184,172200.0
2008-10-06 13:55:00,65.65,66.49,65.51,66.47,176000.0,44.3454,44.9128,44.2509,44.8993,176000.0
2008-10-06 14:00:00,66.45,66.5,65.3,65.45,182700.0,44.8858,44.9196,44.109,44.2103,182700.0
2008-10-06 14:05:00,65.44,65.96,65.0,65.22,164200.0,44.2036,44.5548,43.9064,44.055,164200.0
2008-10-06 14:10:00,65.27,65.91,65.18,65.66,204500.0,44.0887,44.521,44.0279,44.3522,204500.0
2008-10-06 14:15:00,65.65,66.2,65.56,65.61,292900.0,44.3454,44.7169,44.2846,44.3184,292900.0
2008-10-06 14:20:00,65.61,65.88,64.76,64.76,377200.0,44.3184,44.5008,43.7442,43.7442,377200.0
2008-10-06 14:25:00,64.76,65.2,64.31,64.62,192400.0,43.7442,44.0415,43.4403,43.6497,192400.0
2008-10-06 14:30:00,64.6,64.86,64.0,64.71,170900.0,43.6362,43.8118,43.2309,43.7105,170900.0
2008-10-06 14:35:00,64.68,65.0,64.28,64.5,229100.0,43.6902,43.9064,43.42,43.5686,229100.0
2008-10-06 14:40:00,64.5,64.58,63.63,63.63,277000.0,43.5686,43.6227,42.9809,42.9809,277000.0
2008-10-06 14:45:00,63.63,64.13,63.32,63.66,245600.0,42.9809,43.3187,42.7715,43.0012,245600.0
2008-10-06 14:50:00,63.66,64.98,63.56,64.97,167900.0,43.0012,43.8928,42.9337,43.8861,167900.0
2008-10-06 14:55:00,64.98,65.63,64.49,65.24,191700.0,43.8928,44.3319,43.5619,44.0685,191700.0
2008-10-06 15:00:00,65.23,65.3,64.63,65.26,273100.0,44.0617,44.109,43.6564,44.082,273100.0
2008-10-06 15:05:00,65.24,66.48,65.06,66.13,307700.0,44.0685,44.9061,43.9469,44.6697,307700.0
2008-10-06 15:10:00,66.19,66.72,65.92,66.71,274500.0,44.7102,45.0682,44.5278,45.0614,274500.0
2008-10-06 15:15:00,66.73,67.89,66.55,67.8,355000.0,45.0749,45.8585,44.9534,45.7977,355000.0
2008-10-06 15:20:00,67.89,68.2,67.33,67.34,367900.0,45.8585,46.0679,45.4802,45.487,367900.0
2008-10-06 15:25:00,67.36,68.67,67.33,68.34,349000.0,45.5005,46.3854,45.4802,46.1625,349000.0
2008-10-06 15:30:00,68.32,68.62,68.18,68.46,429500.0,46.149,46.3516,46.0544,46.2435,429500.0
2008-10-06 15:35:00,68.43,68.63,68.06,68.21,430300.0,46.2233,46.3584,45.9733,46.0747,430300.0
2008-10-06 15:40:00,68.2,68.66,67.45,68.62,393500.0,46.0679,46.3786,45.5613,46.3516,393500.0
2008-10-06 15:45:00,68.62,70.0,68.48,69.75,435700.0,46.3516,47.2838,46.257,47.1149,435700.0
2008-10-06 15:50:00,69.75,70.0,69.16,69.98,572400.0,47.1149,47.2838,46.7164,47.2703,572400.0
2008-10-06 15:55:00,69.98,70.1,69.47,69.83,570100.0,47.2703,47.3513,46.9258,47.1689,570100.0
2008-10-07 09:30:00,73.51,74.1,71.8,72.81,714000.0,49.6547,50.0532,48.4996,49.1819,714000.0
2008-10-07 09:35:00,72.77,74.29,72.23,74.08,493800.0,49.1549,50.1816,48.7901,50.0397,493800.0
2008-10-07 09:40:00,74.03,75.36,73.93,74.8,542300.0,50.006,50.9044,49.9384,50.5261,542300.0
2008-10-07 09:45:00,74.79,74.79,72.69,73.65,435000.0,50.5193,50.5193,49.1008,49.7493,435000.0
2008-10-07 09:50:00,73.7,73.73,72.21,72.59,529600.0,49.7831,49.8033,48.7766,49.0333,529600.0
2008-10-07 09:55:00,72.6,72.86,72.05,72.26,494300.0,49.04,49.2156,48.6685,48.8104,494300.0
2008-10-07 10:00:00,72.26,72.72,71.49,72.29,455900.0,48.8104,49.1211,48.2902,48.8306,455900.0
2008-10-07 10:05:00,72.3,72.39,71.35,71.87,248800.0,48.8374,48.8982,48.1957,48.5469,248800.0
2008-10-07 10:10:00,71.88,72.87,71.83,72.52,253100.0,48.5537,49.2224,48.5199,48.986,253100.0
2008-10-07 10:15:00,72.49,72.94,71.93,72.0,184400.0,48.9657,49.2697,48.5874,48.6347,184400.0
2008-10-07 10:20:00,71.96,72.8,71.95,72.42,182500.0,48.6077,49.1751,48.601,48.9184,182500.0
2008-10-07 10:25:00,72.42,73.46,72.39,73.31,312500.0,48.9184,49.6209,48.8982,49.5196,312500.0
2008-10-07 10:30:00,73.3,73.72,73.09,73.18,279100.0,49.5129,49.7966,49.371,49.4318,279100.0
2008-10-07 10:35:00,73.16,73.57,72.9,73.42,167300.0,49.4183,49.6952,49.2427,49.5939,167300.0
2008-10-07 10:40:00,73.42,73.73,72.53,73.27,157300.0,49.5939,49.8033,48.9927,49.4926,157300.0
2008-10-07 10:45:00,73.2,73.88,73.03,73.69,158800.0,49.4453,49.9046,49.3305,49.7763,158800.0
2008-10-07 10:50:00,73.69,73.77,72.7,73.23,186700.0,49.7763,49.8303,49.1076,49.4656,186700.0
2008-10-07 10:55:00,73.24,73.27,72.36,72.43,153000.0,49.4723,49.4926,48.8779,48.9252,153000.0
2008-10-07 11:00:00,72.44,73.04,72.42,72.99,134600.0,48.9319,49.3372,48.9184,49.3035,134600.0
2008-10-07 11:05:00,72.97,73.11,71.94,72.18,210000.0,49.29,49.3845,48.5942,48.7563,210000.0
2008-10-07 11:10:00,72.19,72.43,72.0,72.37,174300.0,48.7631,48.9252,48.6347,48.8847,174300.0
2008-10-07 11:15:00,72.35,72.39,72.09,72.24,110100.0,48.8712,48.8982,48.6955,48.7968,110100.0
2008-10-07 11:20:00,72.25,72.26,71.52,71.86,210700.0,48.8036,48.8104,48.3105,48.5402,210700.0
2008-10-07 11:25:00,71.86,72.49,71.77,72.11,121400.0,48.5402,48.9657,48.4794,48.709,121400.0
2008-10-07 11:30:00,72.12,72.74,71.85,72.06,221300.0,48.7158,49.1346,48.5334,48.6753,221300.0
2008-10-07 11:35:00,72.0,72.67,71.86,72.21,129100.0,48.6347,49.0873,48.5402,48.7766,129100.0
2008-10-07 11:40:00,72.23,72.62,71.8,72.6,106200.0,48.7901,49.0535,48.4996,49.04,106200.0
2008-10-07 11:45:00,72.6,73.13,72.42,72.89,134200.0,49.04,49.398,48.9184,49.2359,134200.0
2008-10-07 11:50:00,72.88,73.25,72.34,72.99,121300.0,49.2292,49.4791,48.8644,49.3035,121300.0
2008-10-07 11:55:00,73.03,73.04,72.28,72.69,112200.0,49.3305,49.3372,48.8239,49.1008,112200.0
2008-10-07 12:00:00,72.69,72.8,71.83,72.23,105500.0,49.1008,49.1751,48.5199,48.7901,105500.0
2008-10-07 12:05:00,72.21,73.99,71.9,72.54,479000.0,48.7766,49.9789,48.5672,48.9995,479000.0
2008-10-07 12:10:00,72.51,72.99,72.47,72.69,95900.0,48.9792,49.3035,48.9522,49.1008,95900.0
2008-10-07 12:15:00,72.72,73.22,72.47,73.03,137600.0,49.1211,49.4588,48.9522,49.3305,137600.0
2008-10-07 12:20:00,73.01,73.29,72.31,72.36,152500.0,49.317,49.5061,48.8441,48.8779,152500.0
2008-10-07 12:25:00,72.36,72.36,71.66,71.75,109500.0,48.8779,48.8779,48.4051,48.4659,109500.0
2008-10-07 12:30:00,71.75,72.0,71.0,71.07,143500.0,48.4659,48.6347,47.9593,48.0065,143500.0
2008-10-07 12:35:00,71.05,71.15,70.28,70.71,223800.0,47.993,48.0606,47.4729,47.7634,223800.0
2008-10-07 12:40:00,70.71,71.23,70.46,71.02,176300.0,47.7634,48.1146,47.5945,47.9728,176300.0
2008-10-07 12:45:00,71.07,71.4,70.31,70.63,201900.0,48.0065,48.2294,47.4932,47.7093,201900.0
2008-10-07 12:50:00,70.63,70.91,70.43,70.58,186700.0,47.7093,47.8985,47.5742,47.6755,186700.0
2008-10-07 12:55:00,70.6,70.75,70.31,70.63,150700.0,47.6891,47.7904,47.4932,47.7093,150700.0
2008-10-07 13:00:00,70.6,71.26,70.59,70.9,126800.0,47.6891,48.1349,47.6823,47.8917,126800.0
2008-10-07 13:05:00,70.89,71.71,70.7,71.4,277300.0,47.8849,48.4388,47.7566,48.2294,277300.0
2008-10-07 13:10:00,71.4,71.56,70.95,71.13,164700.0,48.2294,48.3375,47.9255,48.0471,164700.0
2008-10-07 13:15:00,71.14,71.16,70.43,70.58,151700.0,48.0538,48.0673,47.5742,47.6755,151700.0
2008-10-07 13:20:00,70.58,70.67,69.78,70.23,191500.0,47.6755,47.7363,47.1352,47.4391,191500.0
2008-10-07 13:25:00,70.23,70.24,68.67,69.13,232200.0,47.4391,47.4459,46.3854,46.6961,232200.0
2008-10-07 13:30:00,69.15,70.04,69.13,69.73,215100.0,46.7096,47.3108,46.6961,47.1014,215100.0
2008-10-07 13:35:00,69.73,70.09,69.19,69.77,208800.0,47.1014,47.3446,46.7366,47.1284,208800.0
2008-10-07 13:40:00,69.74,69.83,68.46,68.54,219700.0,47.1081,47.1689,46.2435,46.2976,219700.0
2008-10-07 13:45:00,68.52,68.65,68.0,68.0,232600.0,46.2841,46.3719,45.9328,45.9328,232600.0
2008-10-07 13:50:00,68.0,68.56,67.66,68.45,273400.0,45.9328,46.3111,45.7031,46.2368,273400.0
2008-10-07 13:55:00,68.51,68.8,67.58,67.65,156500.0,46.2773,46.4732,45.6491,45.6964,156500.0
2008-10-07 14:00:00,67.67,68.65,67.5,68.09,184800.0,45.7099,46.3719,45.5951,45.9936,184800.0
2008-10-07 14:05:00,68.12,68.68,67.67,68.29,171500.0,46.0139,46.3921,45.7099,46.1287,171500.0
2008-10-07 14:10:00,68.29,68.39,67.1,67.98,283000.0,46.1287,46.1962,45.3249,45.9193,283000.0
2008-10-07 14:15:00,67.9,68.93,67.36,68.83,273200.0,45.8653,46.561,45.5005,46.4935,273200.0
2008-10-07 14:20:00,68.84,69.96,68.76,69.41,243300.0,46.5002,47.2567,46.4462,46.8852,243300.0
2008-10-07 14:25:00,69.39,69.81,68.94,69.8,176200.0,46.8717,47.1554,46.5678,47.1487,176200.0
2008-10-07 14:30:00,69.81,70.42,69.52,69.68,259400.0,47.1554,47.5675,46.9595,47.0676,259400.0
2008-10-07 14:35:00,69.7,70.15,69.05,69.07,205100.0,47.0811,47.3851,46.6421,46.6556,205100.0
2008-10-07 14:40:00,69.06,69.21,68.04,68.34,286800.0,46.6488,46.7501,45.9598,46.1625,286800.0
2008-10-07 14:45:00,68.33,69.3,67.85,68.54,192500.0,46.1557,46.8109,45.8315,46.2976,192500.0
2008-10-07 14:50:00,68.54,68.71,68.0,68.07,196700.0,46.2976,46.4124,45.9328,45.9801,196700.0
2008-10-07 14:55:00,68.06,68.11,67.43,67.69,262300.0,45.9733,46.0071,45.5478,45.7234,262300.0
2008-10-07 15:00:00,67.69,67.96,67.01,67.69,226700.0,45.7234,45.9058,45.2641,45.7234,226700.0
2008-10-07 15:05:00,67.7,67.71,66.59,66.93,242400.0,45.7302,45.7369,44.9804,45.21,242400.0
2008-10-07 15:10:00,66.94,67.88,66.9,67.56,214400.0,45.2168,45.8517,45.1898,45.6356,214400.0
2008-10-07 15:15:00,67.55,67.72,66.22,66.62,300300.0,45.6288,45.7437,44.7304,45.0006,300300.0
2008-10-07 15:20:00,66.63,66.94,65.9,66.04,338000.0,45.0074,45.2168,44.5143,44.6089,338000.0
2008-10-07 15:25:00,65.95,67.18,65.89,67.03,290200.0,44.5481,45.3789,44.5075,45.2776,290200.0
2008-10-07 15:30:00,67.03,67.77,66.71,67.2,341000.0,45.2776,45.7774,45.0614,45.3924,341000.0
2008-10-07 15:35:00,67.01,75.2,66.36,66.59,404100.0,45.2641,50.7963,44.825,44.9804,404100.0
2008-10-07 15:40:00,66.57,67.27,66.16,66.85,442300.0,44.9669,45.4397,44.6899,45.156,442300.0
2008-10-07 15:45:00,66.85,66.86,66.05,66.08,377200.0,45.156,45.1628,44.6156,44.6359,377200.0
2008-10-07 15:50:00,66.05,66.79,66.01,66.36,386700.0,44.6156,45.1155,44.5886,44.825,386700.0
2008-10-07 15:55:00,66.36,66.43,64.85,65.49,912200.0,44.825,44.8723,43.805,44.2373,912200.0
2008-10-08 09:30:00,63.01,63.48,62.15,63.1,635300.0,42.5621,42.8796,41.9812,42.6229,635300.0
2008-10-08 09:35:00,63.23,66.28,63.15,65.94,452900.0,42.7108,44.771,42.6567,44.5413,452900.0
2008-10-08 09:40:00,65.98,68.28,65.28,67.95,491600.0,44.5683,46.1219,44.0955,45.899,491600.0
2008-10-08 09:45:00,67.95,68.45,67.24,68.04,505600.0,45.899,46.2368,45.4194,45.9598,505600.0
2008-10-08 09:50:00,67.95,68.54,66.53,67.11,446300.0,45.899,46.2976,44.9398,45.3316,446300.0
2008-10-08 09:55:00,67.07,67.54,66.26,66.65,316400.0,45.3046,45.6221,44.7575,45.0209,316400.0
2008-10-08 10:00:00,66.52,68.17,66.52,67.88,345400.0,44.9331,46.0476,44.9331,45.8517,345400.0
2008-10-08 10:05:00,67.89,67.89,66.42,66.94,310600.0,45.8585,45.8585,44.8655,45.2168,310600.0
2008-10-08 10:10:00,66.98,67.92,66.92,67.4,364500.0,45.2438,45.8788,45.2033,45.5275,364500.0
2008-10-08 10:15:00,67.4,67.51,65.92,65.97,307100.0,45.5275,45.6018,44.5278,44.5616,307100.0
2008-10-08 10:20:00,65.97,66.35,65.68,65.8,328200.0,44.5616,44.8183,44.3657,44.4467,328200.0
2008-10-08 10:25:00,65.79,65.79,64.92,65.53,241500.0,44.44,44.44,43.8523,44.2644,241500.0
2008-10-08 10:30:00,65.55,65.96,64.6,64.92,262100.0,44.2779,44.5548,43.6362,43.8523,262100.0
2008-10-08 10:35:00,64.88,64.89,63.68,64.45,568900.0,43.8253,43.8321,43.0147,43.5348,568900.0
2008-10-08 10:40:00,64.38,64.75,63.05,63.15,374600.0,43.4876,43.7375,42.5892,42.6567,374600.0
2008-10-08 10:45:00,63.15,63.15,62.0,62.29,556500.0,42.6567,42.6567,41.8799,42.0758,556500.0
2008-10-08 10:50:00,62.26,63.05,62.17,62.57,390300.0,42.0555,42.5892,41.9947,42.2649,390300.0
2008-10-08 10:55:00,62.63,64.24,62.55,63.36,233400.0,42.3055,43.393,42.2514,42.7986,233400.0
2008-10-08 11:00:00,63.26,63.72,62.8,63.55,248500.0,42.731,43.0417,42.4203,42.9269,248500.0
2008-10-08 11:05:00,63.53,64.08,62.82,63.27,222100.0,42.9134,43.2849,42.4338,42.7378,222100.0
2008-10-08 11:10:00,63.3,63.3,62.66,62.95,191700.0,42.758,42.758,42.3257,42.5216,191700.0
2008-10-08 11:15:00,63.0,63.87,62.9,63.53,392300.0,42.5554,43.1431,42.4878,42.9134,392300.0
2008-10-08 11:20:00,63.5,63.65,63.07,63.62,256600.0,42.8931,42.9945,42.6027,42.9742,256600.0
2008-10-08 11:25:00,63.56,63.9,62.81,62.86,237900.0,42.9337,43.1633,42.427,42.4608,237900.0
2008-10-08 11:30:00,62.87,63.24,62.35,62.54,265700.0,42.4676,42.7175,42.1163,42.2447,265700.0
2008-10-08 11:35:00,62.54,62.85,62.0,62.43,205500.0,42.2447,42.4541,41.8799,42.1704,205500.0
2008-10-08 11:40:00,62.37,62.66,61.48,61.63,229100.0,42.1298,42.3257,41.5287,41.63,229100.0
2008-10-08 11:45:00,61.61,62.45,61.36,62.22,226200.0,41.6165,42.1839,41.4476,42.0285,226200.0
2008-10-08 11:50:00,62.2,62.97,62.0,62.76,240600.0,42.015,42.5351,41.8799,42.3933,240600.0
2008-10-08 11:55:00,62.74,62.75,61.76,62.4,327400.0,42.3798,42.3865,41.7178,42.1501,327400.0
2008-10-08 12:00:00,62.4,62.94,62.22,62.41,232400.0,42.1501,42.5149,42.0285,42.1569,232400.0
2008-10-08 12:05:00,62.46,62.59,61.39,61.71,179600.0,42.1906,42.2784,41.4679,41.684,179600.0
2008-10-08 12:10:00,61.75,62.0,61.36,61.63,139500.0,41.711,41.8799,41.4476,41.63,139500.0
2008-10-08 12:15:00,61.61,62.4,61.35,62.1,183900.0,41.6165,42.1501,41.4408,41.9475,183900.0
2008-10-08 12:20:00,62.16,62.63,61.76,61.92,145900.0,41.988,42.3055,41.7178,41.8259,145900.0
2008-10-08 12:25:00,61.9,62.03,61.53,61.72,95500.0,41.8124,41.9002,41.5624,41.6908,95500.0
2008-10-08 12:30:00,61.71,62.1,61.44,62.03,112400.0,41.684,41.9475,41.5016,41.9002,112400.0
2008-10-08 12:35:00,61.96,62.6,61.67,62.24,134500.0,41.8529,42.2852,41.657,42.042,134500.0
2008-10-08 12:40:00,62.28,62.51,62.02,62.34,332200.0,42.069,42.2244,41.8934,42.1096,332200.0
2008-10-08 12:45:00,62.35,62.46,61.67,61.9,261200.0,42.1163,42.1906,41.657,41.8124,261200.0
2008-10-08 12:50:00,61.86,62.5,61.8,62.12,130400.0,41.7853,42.2176,41.7448,41.961,130400.0
2008-10-08 12:55:00,62.15,62.76,62.0,62.58,106300.0,41.9812,42.3933,41.8799,42.2717,106300.0
2008-10-08 13:00:00,62.55,64.07,62.49,63.88,206900.0,42.2514,43.2782,42.2109,43.1498,206900.0
2008-10-08 13:05:00,63.93,64.9,63.51,64.89,235600.0,43.1836,43.8388,42.8999,43.8321,235600.0
2008-10-08 13:10:00,64.92,65.19,64.48,65.17,199400.0,43.8523,44.0347,43.5551,44.0212,199400.0
2008-10-08 13:15:00,65.18,65.93,64.71,65.5,491200.0,44.0279,44.5346,43.7105,44.2441,491200.0
2008-10-08 13:20:00,65.5,65.85,65.17,65.25,322900.0,44.2441,44.4805,44.0212,44.0752,322900.0
2008-10-08 13:25:00,65.27,65.4,64.27,64.36,276900.0,44.0887,44.1765,43.4133,43.474,276900.0
2008-10-08 13:30:00,64.37,64.81,64.04,64.75,169500.0,43.4808,43.778,43.2579,43.7375,169500.0
2008-10-08 13:35:00,64.74,65.84,64.73,65.31,197200.0,43.7307,44.4738,43.724,44.1158,197200.0
2008-10-08 13:40:00,65.34,66.5,65.25,66.25,259800.0,44.136,44.9196,44.0752,44.7507,259800.0
2008-10-08 13:45:00,66.22,66.65,65.42,66.0,239100.0,44.7304,45.0209,44.1901,44.5818,239100.0
2008-10-08 13:50:00,65.98,66.79,65.79,66.68,422900.0,44.5683,45.1155,44.44,45.0412,422900.0
2008-10-08 13:55:00,66.65,67.25,66.5,67.06,231300.0,45.0209,45.4262,44.9196,45.2978,231300.0
2008-10-08 14:00:00,66.99,67.56,66.17,67.27,282100.0,45.2506,45.6356,44.6967,45.4397,282100.0
2008-10-08 14:05:00,67.29,67.75,66.98,67.39,301300.0,45.4532,45.7639,45.2438,45.5208,301300.0
2008-10-08 14:10:00,67.36,67.46,66.64,67.16,210600.0,45.5005,45.568,45.0141,45.3654,210600.0
2008-10-08 14:15:00,67.18,67.5,67.05,67.42,271000.0,45.3789,45.5951,45.2911,45.541,271000.0
2008-10-08 14:20:00,67.42,68.55,67.42,68.47,285300.0,45.541,46.3043,45.541,46.2503,285300.0
2008-10-08 14:25:00,68.46,68.54,67.43,67.65,255900.0,46.2435,46.2976,45.5478,45.6964,255900.0
2008-10-08 14:30:00,67.63,67.96,67.04,67.11,196900.0,45.6829,45.9058,45.2843,45.3316,196900.0
2008-10-08 14:35:00,67.13,67.24,66.61,67.09,191600.0,45.3451,45.4194,44.9939,45.3181,191600.0
2008-10-08 14:40:00,67.12,67.48,66.44,66.54,261900.0,45.3384,45.5816,44.8791,44.9466,261900.0
2008-10-08 14:45:00,66.55,67.16,66.54,66.83,215100.0,44.9534,45.3654,44.9466,45.1425,215100.0
2008-10-08 14:50:00,66.84,67.94,66.82,67.86,248300.0,45.1492,45.8923,45.1357,45.8382,248300.0
2008-10-08 14:55:00,67.87,68.3,67.54,67.59,166800.0,45.845,46.1354,45.6221,45.6559,166800.0
2008-10-08 15:00:00,67.59,67.91,66.61,67.18,266500.0,45.6559,45.872,44.9939,45.3789,266500.0
2008-10-08 15:05:00,67.16,68.45,67.13,67.98,273900.0,45.3654,46.2368,45.3451,45.9193,273900.0
2008-10-08 15:10:00,67.95,68.26,67.44,67.44,239000.0,45.899,46.1084,45.5545,45.5545,239000.0
2008-10-08 15:15:00,67.5,69.01,67.3,68.95,334700.0,45.5951,46.615,45.46,46.5745,334700.0
2008-10-08 15:20:00,68.97,69.05,68.43,68.94,299700.0,46.588,46.6421,46.2233,46.5678,299700.0
2008-10-08 15:25:00,68.94,69.29,68.43,69.14,427600.0,46.5678,46.8042,46.2233,46.7029,427600.0
2008-10-08 15:30:00,69.17,69.96,69.17,69.54,321700.0,46.7231,47.2567,46.7231,46.973,321700.0
2008-10-08 15:35:00,69.51,69.51,67.9,68.0,458300.0,46.9528,46.9528,45.8653,45.9328,458300.0
2008-10-08 15:40:00,68.05,68.99,67.72,68.67,443100.0,45.9666,46.6015,45.7437,46.3854,443100.0
2008-10-08 15:45:00,68.67,68.82,67.75,68.13,412900.0,46.3854,46.4867,45.7639,46.0206,412900.0
2008-10-08 15:50:00,68.12,68.23,66.78,66.93,777100.0,46.0139,46.0882,45.1087,45.21,777100.0
2008-10-08 15:55:00,66.85,67.28,65.88,65.89,869000.0,45.156,45.4465,44.5008,44.5075,869000.0
2008-10-09 09:30:00,67.22,68.63,67.07,68.15,355800.0,45.4059,46.3584,45.3046,46.0341,355800.0
2008-10-09 09:35:00,68.15,68.34,67.7,67.82,282800.0,46.0341,46.1625,45.7302,45.8112,282800.0
2008-10-09 09:40:00,67.84,69.68,67.52,69.65,293700.0,45.8247,47.0676,45.6086,47.0473,293700.0
2008-10-09 09:45:00,69.65,69.88,69.16,69.37,276700.0,47.0473,47.2027,46.7164,46.8582,276700.0
2008-10-09 09:50:00,69.37,69.95,69.26,69.53,162700.0,46.8582,47.25,46.7839,46.9663,162700.0
2008-10-09 09:55:00,69.57,69.57,68.45,68.59,255700.0,46.9933,46.9933,46.2368,46.3313,255700.0
2008-10-09 10:00:00,68.65,69.09,68.32,68.49,318900.0,46.3719,46.6691,46.149,46.2638,318900.0
2008-10-09 10:05:00,68.5,68.91,68.29,68.58,257000.0,46.2705,46.5475,46.1287,46.3246,257000.0
2008-10-09 10:10:00,68.64,68.95,68.34,68.37,172100.0,46.3651,46.5745,46.1625,46.1827,172100.0
2008-10-09 10:15:00,68.38,68.7,67.72,68.61,289200.0,46.1895,46.4056,45.7437,46.3448,289200.0
2008-10-09 10:20:00,68.58,68.86,68.29,68.36,151800.0,46.3246,46.5137,46.1287,46.176,151800.0
2008-10-09 10:25:00,68.36,68.43,67.37,67.45,168600.0,46.176,46.2233,45.5072,45.5613,168600.0
2008-10-09 10:30:00,67.47,67.89,67.01,67.7,190000.0,45.5748,45.8585,45.2641,45.7302,190000.0
2008-10-09 10:35:00,67.71,68.41,67.46,67.57,246000.0,45.7369,46.2098,45.568,45.6423,246000.0
2008-10-09 10:40:00,67.58,68.04,66.65,66.75,226200.0,45.6491,45.9598,45.0209,45.0885,226200.0
2008-10-09 10:45:00,66.74,67.93,66.52,67.62,173800.0,45.0817,45.8855,44.9331,45.6761,173800.0
2008-10-09 10:50:00,67.6,67.83,67.03,67.31,305400.0,45.6626,45.818,45.2776,45.4667,305400.0
2008-10-09 10:55:00,67.4,67.55,66.66,66.97,180900.0,45.5275,45.6288,45.0277,45.2371,180900.0
2008-10-09 11:00:00,66.91,67.25,66.75,66.92,268400.0,45.1965,45.4262,45.0885,45.2033,268400.0
2008-10-09 11:05:00,66.93,67.32,66.39,67.11,328500.0,45.21,45.4735,44.8453,45.3316,328500.0
2008-10-09 11:10:00,67.1,68.18,66.81,68.11,172000.0,45.3249,46.0544,45.129,46.0071,172000.0
2008-10-09 11:15:00,68.1,68.4,67.5,68.22,149400.0,46.0004,46.203,45.5951,46.0814,149400.0
2008-10-09 11:20:00,68.24,68.24,67.1,67.1,183600.0,46.0949,46.0949,45.3249,45.3249,183600.0
2008-10-09 11:25:00,67.13,67.62,66.84,67.62,167600.0,45.3451,45.6761,45.1492,45.6761,167600.0
2008-10-09 11:30:00,67.62,68.12,67.41,67.76,187100.0,45.6761,46.0139,45.5343,45.7707,187100.0
2008-10-09 11:35:00,67.68,69.03,67.64,68.38,308000.0,45.7166,46.6285,45.6896,46.1895,308000.0
2008-10-09 11:40:00,68.38,68.78,68.28,68.36,220600.0,46.1895,46.4597,46.1219,46.176,220600.0
2008-10-09 11:45:00,68.36,69.29,68.34,68.8,179700.0,46.176,46.8042,46.1625,46.4732,179700.0
2008-10-09 11:50:00,68.79,69.07,68.07,68.1,193800.0,46.4664,46.6556,45.9801,46.0004,193800.0
2008-10-09 11:55:00,68.13,68.4,67.36,67.45,188500.0,46.0206,46.203,45.5005,45.5613,188500.0
2008-10-09 12:00:00,67.43,67.86,67.06,67.37,131700.0,45.5478,45.8382,45.2978,45.5072,131700.0
2008-10-09 12:05:00,67.35,67.88,67.17,67.7,80500.0,45.4937,45.8517,45.3722,45.7302,80500.0
2008-10-09 12:10:00,67.64,68.36,67.61,67.75,139200.0,45.6896,46.176,45.6694,45.7639,139200.0
2008-10-09 12:15:00,67.78,68.25,67.57,67.97,218100.0,45.7842,46.1017,45.6423,45.9125,218100.0
2008-10-09 12:20:00,68.0,68.35,67.89,68.0,197000.0,45.9328,46.1692,45.8585,45.9328,197000.0
2008-10-09 12:25:00,68.0,68.33,67.85,68.0,850800.0,45.9328,46.1557,45.8315,45.9328,850800.0
2008-10-09 12:30:00,68.0,68.12,67.44,67.64,142100.0,45.9328,46.0139,45.5545,45.6896,142100.0
2008-10-09 12:35:00,67.67,67.98,67.57,67.81,133400.0,45.7099,45.9193,45.6423,45.8045,133400.0
2008-10-09 12:40:00,67.78,67.82,67.28,67.61,105500.0,45.7842,45.8112,45.4465,45.6694,105500.0
2008-10-09 12:45:00,67.62,67.73,67.08,67.09,108200.0,45.6761,45.7504,45.3114,45.3181,108200.0
2008-10-09 12:50:00,67.06,67.6,66.95,67.6,96200.0,45.2978,45.6626,45.2235,45.6626,96200.0
2008-10-09 12:55:00,67.62,67.77,67.13,67.35,77000.0,45.6761,45.7774,45.3451,45.4937,77000.0
2008-10-09 13:00:00,67.35,67.67,67.32,67.39,59200.0,45.4937,45.7099,45.4735,45.5208,59200.0
2008-10-09 13:05:00,67.4,67.65,67.21,67.3,151300.0,45.5275,45.6964,45.3992,45.46,151300.0
2008-10-09 13:10:00,67.33,67.96,67.32,67.56,109500.0,45.4802,45.9058,45.4735,45.6356,109500.0
2008-10-09 13:15:00,67.55,67.95,67.33,67.36,164500.0,45.6288,45.899,45.4802,45.5005,164500.0
2008-10-09 13:20:00,67.37,67.39,66.96,67.17,71700.0,45.5072,45.5208,45.2303,45.3722,71700.0
2008-10-09 13:25:00,67.19,68.17,66.85,67.7,145700.0,45.3857,46.0476,45.156,45.7302,145700.0
2008-10-09 13:30:00,67.84,68.09,67.53,67.67,108400.0,45.8247,45.9936,45.6153,45.7099,108400.0
2008-10-09 13:35:00,67.66,67.92,67.21,67.43,119900.0,45.7031,45.8788,45.3992,45.5478,119900.0
2008-10-09 13:40:00,67.47,67.66,67.11,67.58,82000.0,45.5748,45.7031,45.3316,45.6491,82000.0
2008-10-09 13:45:00,67.58,67.67,67.06,67.19,86300.0,45.6491,45.7099,45.2978,45.3857,86300.0
2008-10-09 13:50:00,67.19,67.3,66.87,67.0,88300.0,45.3857,45.46,45.1695,45.2573,88300.0
2008-10-09 13:55:00,67.07,67.48,67.02,67.18,93300.0,45.3046,45.5816,45.2708,45.3789,93300.0
2008-10-09 14:00:00,67.16,67.53,67.14,67.23,78700.0,45.3654,45.6153,45.3519,45.4127,78700.0
2008-10-09 14:05:00,67.21,67.41,66.97,67.39,76100.0,45.3992,45.5343,45.2371,45.5208,76100.0
2008-10-09 14:10:00,67.39,67.45,66.62,66.81,111900.0,45.5208,45.5613,45.0006,45.129,111900.0
2008-10-09 14:15:00,66.76,67.16,66.06,66.16,178900.0,45.0952,45.3654,44.6224,44.6899,178900.0
2008-10-09 14:20:00,66.16,66.18,65.1,65.63,346500.0,44.6899,44.7034,43.9739,44.3319,346500.0
2008-10-09 14:25:00,65.63,65.78,65.26,65.36,138000.0,44.3319,44.4332,44.082,44.1495,138000.0
2008-10-09 14:30:00,65.33,65.69,65.01,65.01,127000.0,44.1293,44.3724,43.9131,43.9131,127000.0
2008-10-09 14:35:00,65.02,65.23,64.49,64.65,159600.0,43.9199,44.0617,43.5619,43.6699,159600.0
2008-10-09 14:40:00,64.67,65.54,64.61,64.97,170500.0,43.6834,44.2711,43.6429,43.8861,170500.0
2008-10-09 14:45:00,64.97,64.98,64.44,64.88,141100.0,43.8861,43.8928,43.5281,43.8253,141100.0
2008-10-09 14:50:00,64.83,64.88,64.12,64.37,139300.0,43.7915,43.8253,43.3119,43.4808,139300.0
2008-10-09 14:55:00,64.31,64.93,64.1,64.14,162900.0,43.4403,43.8591,43.2984,43.3254,162900.0
2008-10-09 15:00:00,64.16,64.2,62.93,63.04,261800.0,43.339,43.366,42.5081,42.5824,261800.0
2008-10-09 15:05:00,63.1,64.16,62.97,63.44,243200.0,42.6229,43.339,42.5351,42.8526,243200.0
2008-10-09 15:10:00,63.46,63.76,62.45,62.49,275200.0,42.8661,43.0688,42.1839,42.2109,275200.0
2008-10-09 15:15:00,62.48,63.05,62.05,62.1,329900.0,42.2041,42.5892,41.9137,41.9475,329900.0
2008-10-09 15:20:00,62.16,62.96,61.79,62.6,461900.0,41.988,42.5284,41.7381,42.2852,461900.0
2008-10-09 15:25:00,62.7,63.04,62.29,62.34,256900.0,42.3527,42.5824,42.0758,42.1096,256900.0
2008-10-09 15:30:00,62.35,62.93,62.05,62.36,272700.0,42.1163,42.5081,41.9137,42.1231,272700.0
2008-10-09 15:35:00,62.43,62.57,62.0,62.06,268300.0,42.1704,42.2649,41.8799,41.9204,268300.0
2008-10-09 15:40:00,62.07,62.35,61.6,62.02,450000.0,41.9272,42.1163,41.6097,41.8934,450000.0
2008-10-09 15:45:00,62.03,62.15,60.68,61.16,505600.0,41.9002,41.9812,40.9883,41.3125,505600.0
2008-10-09 15:50:00,61.21,62.18,60.84,62.18,559500.0,41.3463,42.0015,41.0963,42.0015,559500.0
2008-10-09 15:55:00,62.18,62.33,60.68,61.15,876400.0,42.0015,42.1028,40.9883,41.3057,876400.0
2008-10-10 09:30:00,56.06,56.96,55.37,55.93,181800.0,37.8675,38.4755,37.4015,37.7797,181800.0
2008-10-10 09:35:00,55.96,57.0,53.79,54.74,1048300.0,37.8,38.5025,36.3342,36.9759,1048300.0
2008-10-10 09:40:00,54.74,56.96,54.31,56.86,667800.0,36.9759,38.4755,36.6854,38.4079,667800.0
2008-10-10 09:45:00,56.87,57.52,55.82,56.59,811100.0,38.4147,38.8537,37.7054,38.2255,811100.0
2008-10-10 09:50:00,56.59,57.54,55.67,57.54,754100.0,38.2255,38.8673,37.6041,38.8673,754100.0
2008-10-10 09:55:00,57.55,57.96,56.23,56.74,583100.0,38.874,39.151,37.9824,38.3269,583100.0
2008-10-10 10:00:00,56.75,58.0,56.49,57.96,661100.0,38.3336,39.178,38.158,39.151,661100.0
2008-10-10 10:05:00,57.99,60.26,57.84,59.35,654300.0,39.1712,40.7046,39.0699,40.0899,654300.0
2008-10-10 10:10:00,59.34,59.44,58.43,59.07,458000.0,40.0831,40.1507,39.4684,39.9007,458000.0
2008-10-10 10:15:00,59.07,59.09,56.75,57.27,365100.0,39.9007,39.9143,38.3336,38.6849,365100.0
2008-10-10 10:20:00,57.27,59.24,57.27,58.48,420900.0,38.6849,40.0156,38.6849,39.5022,420900.0
2008-10-10 10:25:00,58.43,58.63,57.18,57.72,231500.0,39.4684,39.6035,38.6241,38.9888,231500.0
2008-10-10 10:30:00,57.72,57.98,56.46,56.47,264000.0,38.9888,39.1645,38.1377,38.1445,264000.0
2008-10-10 10:35:00,56.47,56.99,56.21,56.73,278000.0,38.1445,38.4957,37.9689,38.3201,278000.0
2008-10-10 10:40:00,56.68,56.69,55.51,55.85,457100.0,38.2863,38.2931,37.496,37.7257,457100.0
2008-10-10 10:45:00,55.81,55.9,54.93,55.51,445100.0,37.6987,37.7595,37.1042,37.496,445100.0
2008-10-10 10:50:00,55.5,56.39,55.42,56.18,291000.0,37.4893,38.0905,37.4352,37.9486,291000.0
2008-10-10 10:55:00,56.1,56.38,54.89,55.56,337700.0,37.8946,38.0837,37.0772,37.5298,337700.0
2008-10-10 11:00:00,55.56,56.25,55.08,55.3,292700.0,37.5298,37.9959,37.2056,37.3542,292700.0
2008-10-10 11:05:00,55.21,55.8,54.6,54.67,367500.0,37.2934,37.6919,36.8813,36.9286,367500.0
2008-10-10 11:10:00,54.67,55.38,54.34,55.36,402300.0,36.9286,37.4082,36.7057,37.3947,402300.0
2008-10-10 11:15:00,55.34,55.67,54.96,55.13,290000.0,37.3812,37.6041,37.1245,37.2393,290000.0
2008-10-10 11:20:00,55.12,55.28,54.45,54.89,286500.0,37.2326,37.3407,36.78,37.0772,286500.0
2008-10-10 11:25:00,54.82,55.13,54.2,54.29,242600.0,37.0299,37.2393,36.6111,36.6719,242600.0
2008-10-10 11:30:00,54.27,54.34,53.68,53.8,436500.0,36.6584,36.7057,36.2599,36.341,436500.0
2008-10-10 11:35:00,53.8,54.6,53.8,54.46,206400.0,36.341,36.8813,36.341,36.7868,206400.0
2008-10-10 11:40:00,54.53,54.89,54.02,54.07,153700.0,36.8341,37.0772,36.4896,36.5233,153700.0
2008-10-10 11:45:00,54.07,54.47,53.34,53.34,273100.0,36.5233,36.7935,36.0302,36.0302,273100.0
2008-10-10 11:50:00,53.4,53.81,53.0,53.04,323500.0,36.0708,36.3477,35.8006,35.8276,323500.0
2008-10-10 11:55:00,53.07,53.75,52.78,53.35,367700.0,35.8479,36.3072,35.652,36.037,367700.0
2008-10-10 12:00:00,53.35,54.43,53.12,54.2,304500.0,36.037,36.7665,35.8816,36.6111,304500.0
2008-10-10 12:05:00,54.22,55.23,54.0,54.96,339400.0,36.6247,37.3069,36.476,37.1245,339400.0
2008-10-10 12:10:00,54.96,55.21,54.37,55.09,237300.0,37.1245,37.2934,36.726,37.2123,237300.0
2008-10-10 12:15:00,55.06,56.17,55.04,56.07,270200.0,37.1921,37.9418,37.1786,37.8743,270200.0
2008-10-10 12:20:00,56.09,57.16,55.87,56.61,292400.0,37.8878,38.6106,37.7392,38.2391,292400.0
2008-10-10 12:25:00,56.65,57.25,55.91,56.0,270300.0,38.2661,38.6714,37.7662,37.827,270300.0
2008-10-10 12:30:00,56.04,56.67,55.86,56.3,224700.0,37.854,38.2796,37.7324,38.0297,224700.0
2008-10-10 12:35:00,56.3,56.84,56.2,56.46,269100.0,38.0297,38.3944,37.9621,38.1377,269100.0
2008-10-10 12:40:00,56.46,57.72,56.4,57.23,271000.0,38.1377,38.9888,38.0972,38.6579,271000.0
2008-10-10 12:45:00,57.25,57.7,56.58,56.62,185700.0,38.6714,38.9753,38.2188,38.2458,185700.0
2008-10-10 12:50:00,56.59,57.07,56.28,56.43,167800.0,38.2255,38.5498,38.0161,38.1175,167800.0
2008-10-10 12:55:00,56.42,56.87,55.89,56.28,154900.0,38.1107,38.4147,37.7527,38.0161,154900.0
2008-10-10 13:00:00,56.26,56.3,55.32,55.33,171200.0,38.0026,38.0297,37.3677,37.3744,171200.0
2008-10-10 13:05:00,55.31,56.15,55.11,55.99,242500.0,37.3609,37.9283,37.2258,37.8203,242500.0
2008-10-10 13:10:00,55.99,56.05,54.74,55.06,198500.0,37.8203,37.8608,36.9759,37.1921,198500.0
2008-10-10 13:15:00,55.15,55.16,54.43,54.49,109200.0,37.2529,37.2596,36.7665,36.807,109200.0
2008-10-10 13:20:00,54.51,55.28,54.4,55.03,186000.0,36.8205,37.3407,36.7462,37.1718,186000.0
2008-10-10 13:25:00,55.03,55.56,55.0,55.22,97000.0,37.1718,37.5298,37.1515,37.3001,97000.0
2008-10-10 13:30:00,55.21,55.3,54.37,54.5,121100.0,37.2934,37.3542,36.726,36.8138,121100.0
2008-10-10 13:35:00,54.57,54.6,54.01,54.35,149200.0,36.8611,36.8813,36.4828,36.7125,149200.0
2008-10-10 13:40:00,54.35,54.49,53.72,53.97,188200.0,36.7125,36.807,36.2869,36.4558,188200.0
2008-10-10 13:45:00,53.97,53.99,53.0,53.01,263200.0,36.4558,36.4693,35.8006,35.8073,263200.0
2008-10-10 13:50:00,53.02,53.37,52.4,52.45,269800.0,35.8141,36.0505,35.3953,35.4291,269800.0
2008-10-10 13:55:00,52.43,53.17,52.32,52.81,332100.0,35.4155,35.9154,35.3412,35.6722,332100.0
2008-10-10 14:00:00,52.82,53.01,52.02,52.71,366700.0,35.679,35.8073,35.1386,35.6047,366700.0
2008-10-10 14:05:00,52.77,54.25,52.67,54.2,359000.0,35.6452,36.6449,35.5777,36.6111,359000.0
2008-10-10 14:10:00,54.19,55.1,53.49,54.78,452900.0,36.6044,37.2191,36.1316,37.0029,452900.0
2008-10-10 14:15:00,54.81,55.45,53.47,53.64,375300.0,37.0232,37.4555,36.118,36.2329,375300.0
2008-10-10 14:20:00,53.6,54.25,53.12,53.14,300800.0,36.2059,36.6449,35.8816,35.8951,300800.0
2008-10-10 14:25:00,53.14,53.24,52.0,52.05,390900.0,35.8951,35.9627,35.1251,35.1589,390900.0
2008-10-10 14:30:00,52.08,52.99,51.94,51.95,330100.0,35.1791,35.7938,35.0846,35.0913,330100.0
2008-10-10 14:35:00,51.95,52.01,51.25,52.01,407600.0,35.0913,35.1318,34.6185,35.1318,407600.0
2008-10-10 14:40:00,52.05,52.3,51.43,51.91,270600.0,35.1589,35.3277,34.7401,35.0643,270600.0
2008-10-10 14:45:00,51.92,52.9,51.71,52.56,388300.0,35.071,35.733,34.9292,35.5034,388300.0
2008-10-10 14:50:00,52.56,53.74,52.45,53.65,581200.0,35.5034,36.3004,35.4291,36.2396,581200.0
2008-10-10 14:55:00,53.65,53.67,52.52,53.44,413300.0,36.2396,36.2531,35.4763,36.0978,413300.0
2008-10-10 15:00:00,53.43,54.58,53.26,54.12,300700.0,36.091,36.8678,35.9762,36.5571,300700.0
2008-10-10 15:05:00,54.12,55.16,53.52,54.73,339300.0,36.5571,37.2596,36.1518,36.9692,339300.0
2008-10-10 15:10:00,54.87,56.95,54.66,56.49,546800.0,37.0637,38.4687,36.9219,38.158,546800.0
2008-10-10 15:15:00,56.47,58.06,55.79,57.95,470000.0,38.1445,39.2185,37.6852,39.1442,470000.0
2008-10-10 15:20:00,57.98,60.13,57.79,58.15,875900.0,39.1645,40.6168,39.0361,39.2793,875900.0
2008-10-10 15:25:00,58.16,58.98,57.73,58.0,620500.0,39.2861,39.84,38.9956,39.178,620500.0
2008-10-10 15:30:00,58.0,59.5,57.79,59.02,428500.0,39.178,40.1912,39.0361,39.867,428500.0
2008-10-10 15:35:00,59.0,60.55,58.79,59.64,821900.0,39.8535,40.9005,39.7116,40.2858,821900.0
2008-10-10 15:40:00,59.64,59.74,57.27,59.24,609100.0,40.2858,40.3533,38.6849,40.0156,609100.0
2008-10-10 15:45:00,59.22,59.36,57.4,57.67,572200.0,40.0021,40.0966,38.7727,38.9551,572200.0
2008-10-10 15:50:00,57.64,58.44,57.01,57.88,549000.0,38.9348,39.4752,38.5093,39.0969,549000.0
2008-10-10 15:55:00,57.88,59.07,57.37,58.8,766900.0,39.0969,39.9007,38.7524,39.7184,766900.0
2008-10-13 09:30:00,63.57,65.0,63.21,64.78,704800.0,42.9404,43.9064,42.6972,43.7577,704800.0
2008-10-13 09:35:00,64.79,64.81,64.0,64.06,444500.0,43.7645,43.778,43.2309,43.2714,444500.0
2008-10-13 09:40:00,64.12,64.5,63.23,63.31,452700.0,43.3119,43.5686,42.7108,42.7648,452700.0
2008-10-13 09:45:00,63.29,63.52,62.09,62.15,445700.0,42.7513,42.9066,41.9407,41.9812,445700.0
2008-10-13 09:50:00,62.15,62.33,61.36,61.89,328300.0,41.9812,42.1028,41.4476,41.8056,328300.0
2008-10-13 09:55:00,61.88,62.47,61.82,62.21,418900.0,41.7989,42.1974,41.7583,42.0218,418900.0
2008-10-13 10:00:00,62.21,62.39,61.85,61.91,428100.0,42.0218,42.1433,41.7786,41.8191,428100.0
2008-10-13 10:05:00,61.87,62.0,61.8,61.85,304000.0,41.7921,41.8799,41.7448,41.7786,304000.0
2008-10-13 10:10:00,61.86,62.15,61.82,62.14,329500.0,41.7853,41.9812,41.7583,41.9745,329500.0
2008-10-13 10:15:00,62.07,62.23,61.88,62.02,207600.0,41.9272,42.0353,41.7989,41.8934,207600.0
2008-10-13 10:20:00,62.02,62.16,61.9,61.95,249500.0,41.8934,41.988,41.8124,41.8461,249500.0
2008-10-13 10:25:00,61.94,62.97,61.92,62.84,292800.0,41.8394,42.5351,41.8259,42.4473,292800.0
2008-10-13 10:30:00,62.86,63.25,62.48,62.51,285100.0,42.4608,42.7243,42.2041,42.2244,285100.0
2008-10-13 10:35:00,62.51,62.89,62.23,62.85,152400.0,42.2244,42.4811,42.0353,42.4541,152400.0
2008-10-13 10:40:00,62.85,62.96,62.7,62.8,222200.0,42.4541,42.5284,42.3527,42.4203,222200.0
2008-10-13 10:45:00,62.81,62.83,62.04,62.39,212800.0,42.427,42.4406,41.9069,42.1433,212800.0
2008-10-13 10:50:00,62.43,62.69,62.23,62.31,146600.0,42.1704,42.346,42.0353,42.0893,146600.0
2008-10-13 10:55:00,62.31,62.57,62.17,62.41,169500.0,42.0893,42.2649,41.9947,42.1569,169500.0
2008-10-13 11:00:00,62.42,62.5,62.17,62.39,140300.0,42.1636,42.2176,41.9947,42.1433,140300.0
2008-10-13 11:05:00,62.39,62.55,62.1,62.16,224600.0,42.1433,42.2514,41.9475,41.988,224600.0
2008-10-13 11:10:00,62.18,62.21,61.86,61.88,181300.0,42.0015,42.0218,41.7853,41.7989,181300.0
2008-10-13 11:15:00,61.89,61.91,61.26,61.58,394100.0,41.8056,41.8191,41.3801,41.5962,394100.0
2008-10-13 11:20:00,61.56,61.61,60.52,60.9,344800.0,41.5827,41.6165,40.8802,41.1369,344800.0
2008-10-13 11:25:00,60.9,61.17,60.79,60.94,168500.0,41.1369,41.3193,41.0626,41.1639,168500.0
2008-10-13 11:30:00,60.97,61.84,60.8,61.5,245500.0,41.1842,41.7718,41.0693,41.5422,245500.0
2008-10-13 11:35:00,61.5,61.6,61.27,61.5,189300.0,41.5422,41.6097,41.3868,41.5422,189300.0
2008-10-13 11:40:00,61.52,61.73,61.36,61.58,211300.0,41.5557,41.6975,41.4476,41.5962,211300.0
2008-10-13 11:45:00,61.58,61.6,60.64,60.84,205300.0,41.5962,41.6097,40.9613,41.0963,205300.0
2008-10-13 11:50:00,60.84,60.84,60.43,60.51,209700.0,41.0963,41.0963,40.8194,40.8734,209700.0
2008-10-13 11:55:00,60.52,60.91,60.51,60.78,186400.0,40.8802,41.1436,40.8734,41.0558,186400.0
2008-10-13 12:00:00,60.78,60.89,60.49,60.73,238900.0,41.0558,41.1301,40.8599,41.022,238900.0
2008-10-13 12:05:00,60.71,61.12,60.53,60.99,147100.0,41.0085,41.2855,40.8869,41.1977,147100.0
2008-10-13 12:10:00,60.98,61.19,60.84,61.16,156100.0,41.1909,41.3328,41.0963,41.3125,156100.0
2008-10-13 12:15:00,61.15,61.41,61.14,61.18,194200.0,41.3057,41.4814,41.299,41.326,194200.0
2008-10-13 12:20:00,61.18,61.2,60.72,60.8,156300.0,41.326,41.3395,41.0153,41.0693,156300.0
2008-10-13 12:25:00,60.88,61.12,60.73,61.01,183500.0,41.1234,41.2855,41.022,41.2112,183500.0
2008-10-13 12:30:00,61.02,61.17,60.89,61.02,139700.0,41.2179,41.3193,41.1301,41.2179,139700.0
2008-10-13 12:35:00,61.02,61.16,60.85,60.92,145200.0,41.2179,41.3125,41.1031,41.1504,145200.0
2008-10-13 12:40:00,60.91,61.5,60.88,61.49,200400.0,41.1436,41.5422,41.1234,41.5354,200400.0
2008-10-13 12:45:00,61.47,61.93,61.46,61.92,177200.0,41.5219,41.8326,41.5151,41.8259,177200.0
2008-10-13 12:50:00,61.93,62.12,61.74,61.81,212300.0,41.8326,41.961,41.7043,41.7516,212300.0
2008-10-13 12:55:00,61.8,62.46,61.7,62.4,189300.0,41.7448,42.1906,41.6773,42.1501,189300.0
2008-10-13 13:00:00,62.39,62.56,62.32,62.5,285700.0,42.1433,42.2582,42.0961,42.2176,285700.0
2008-10-13 13:05:00,62.51,62.64,62.44,62.53,185600.0,42.2244,42.3122,42.1771,42.2379,185600.0
2008-10-13 13:10:00,62.51,62.66,62.34,62.58,205600.0,42.2244,42.3257,42.1096,42.2717,205600.0
2008-10-13 13:15:00,62.56,62.6,62.51,62.57,181100.0,42.2582,42.2852,42.2244,42.2649,181100.0
2008-10-13 13:20:00,62.56,62.6,62.38,62.56,117000.0,42.2582,42.2852,42.1366,42.2582,117000.0
2008-10-13 13:25:00,62.58,62.58,62.27,62.34,94800.0,42.2717,42.2717,42.0623,42.1096,94800.0
2008-10-13 13:30:00,62.36,62.54,62.27,62.52,131400.0,42.1231,42.2447,42.0623,42.2312,131400.0
2008-10-13 13:35:00,62.5,62.79,62.48,62.75,157100.0,42.2176,42.4135,42.2041,42.3865,157100.0
2008-10-13 13:40:00,62.74,62.95,62.57,62.67,175900.0,42.3798,42.5216,42.2649,42.3325,175900.0
2008-10-13 13:45:00,62.69,62.91,62.55,62.65,158600.0,42.346,42.4946,42.2514,42.319,158600.0
2008-10-13 13:50:00,62.62,62.68,62.07,62.07,191300.0,42.2987,42.3392,41.9272,41.9272,191300.0
2008-10-13 13:55:00,62.08,62.3,61.97,61.99,183000.0,41.9339,42.0826,41.8596,41.8732,183000.0
2008-10-13 14:00:00,62.02,62.08,61.81,61.9,88300.0,41.8934,41.9339,41.7516,41.8124,88300.0
2008-10-13 14:05:00,61.92,62.0,61.51,61.68,105100.0,41.8259,41.8799,41.5489,41.6638,105100.0
2008-10-13 14:10:00,61.67,61.99,61.64,61.83,149600.0,41.657,41.8732,41.6367,41.7651,149600.0
2008-10-13 14:15:00,61.81,62.14,61.75,61.99,144500.0,41.7516,41.9745,41.711,41.8732,144500.0
2008-10-13 14:20:00,62.02,62.23,61.75,61.85,189400.0,41.8934,42.0353,41.711,41.7786,189400.0
2008-10-13 14:25:00,61.83,61.95,60.92,60.96,198600.0,41.7651,41.8461,41.1504,41.1774,198600.0
2008-10-13 14:30:00,61.0,61.31,60.7,61.23,111300.0,41.2044,41.4138,41.0018,41.3598,111300.0
2008-10-13 14:35:00,61.22,61.97,61.22,61.92,119200.0,41.353,41.8596,41.353,41.8259,119200.0
2008-10-13 14:40:00,61.95,62.36,61.93,62.35,154700.0,41.8461,42.1231,41.8326,42.1163,154700.0
2008-10-13 14:45:00,62.35,62.48,61.97,62.24,200800.0,42.1163,42.2041,41.8596,42.042,200800.0
2008-10-13 14:50:00,62.25,62.35,61.88,62.12,153300.0,42.0488,42.1163,41.7989,41.961,153300.0
2008-10-13 14:55:00,62.13,62.68,62.0,62.63,210600.0,41.9677,42.3392,41.8799,42.3055,210600.0
2008-10-13 15:00:00,62.63,63.1,62.49,63.02,243400.0,42.3055,42.6229,42.2109,42.5689,243400.0
2008-10-13 15:05:00,63.03,63.12,62.78,62.98,314200.0,42.5757,42.6364,42.4068,42.5419,314200.0
2008-10-13 15:10:00,62.98,63.22,62.91,63.02,231300.0,42.5419,42.704,42.4946,42.5689,231300.0
2008-10-13 15:15:00,63.02,63.07,62.45,62.94,259100.0,42.5689,42.6027,42.1839,42.5149,259100.0
2008-10-13 15:20:00,62.95,63.42,62.88,63.4,252500.0,42.5216,42.8391,42.4743,42.8256,252500.0
2008-10-13 15:25:00,63.41,63.9,63.18,63.48,304200.0,42.8323,43.1633,42.677,42.8796,304200.0
2008-10-13 15:30:00,63.52,63.88,63.04,63.75,256000.0,42.9066,43.1498,42.5824,43.062,256000.0
2008-10-13 15:35:00,63.75,64.32,63.53,64.29,399500.0,43.062,43.447,42.9134,43.4268,399500.0
2008-10-13 15:40:00,64.3,64.9,63.88,64.05,640100.0,43.4335,43.8388,43.1498,43.2646,640100.0
2008-10-13 15:45:00,64.01,65.0,64.01,64.23,616800.0,43.2376,43.9064,43.2376,43.3862,616800.0
2008-10-13 15:50:00,64.24,65.4,63.96,65.21,816100.0,43.393,44.1765,43.2039,44.0482,816100.0
2008-10-13 15:55:00,65.21,66.0,64.64,65.31,1584500.0,44.0482,44.5818,43.6632,44.1158,1584500.0
2008-10-14 09:30:00,67.31,68.4,67.15,68.35,644700.0,45.4667,46.203,45.3586,46.1692,644700.0
2008-10-14 09:35:00,68.35,68.49,66.52,66.7,488800.0,46.1692,46.2638,44.9331,45.0547,488800.0
2008-10-14 09:40:00,66.74,67.01,65.71,65.76,409000.0,45.0817,45.2641,44.3859,44.4197,409000.0
2008-10-14 09:45:00,65.76,65.88,64.53,65.34,382700.0,44.4197,44.5008,43.5889,44.136,382700.0
2008-10-14 09:50:00,65.33,66.01,63.81,64.43,387400.0,44.1293,44.5886,43.1025,43.5213,387400.0
2008-10-14 09:55:00,64.38,64.97,63.8,64.82,530700.0,43.4876,43.8861,43.0958,43.7848,530700.0
2008-10-14 10:00:00,64.82,66.69,64.78,65.95,458700.0,43.7848,45.0479,43.7577,44.5481,458700.0
2008-10-14 10:05:00,65.94,66.25,65.03,65.5,344300.0,44.5413,44.7507,43.9266,44.2441,344300.0
2008-10-14 10:10:00,65.49,65.87,64.69,65.16,354900.0,44.2373,44.494,43.697,44.0144,354900.0
2008-10-14 10:15:00,65.17,66.17,65.0,65.45,388500.0,44.0212,44.6967,43.9064,44.2103,388500.0
2008-10-14 10:20:00,65.47,66.01,65.36,65.44,482700.0,44.2238,44.5886,44.1495,44.2036,482700.0
2008-10-14 10:25:00,65.46,65.84,65.0,65.75,522600.0,44.2171,44.4738,43.9064,44.413,522600.0
2008-10-14 10:30:00,65.74,65.99,64.71,64.87,275300.0,44.4062,44.5751,43.7105,43.8185,275300.0
2008-10-14 10:35:00,64.85,65.0,64.02,64.23,243300.0,43.805,43.9064,43.2444,43.3862,243300.0
2008-10-14 10:40:00,64.26,64.46,62.62,62.83,310100.0,43.4065,43.5416,42.2987,42.4406,310100.0
2008-10-14 10:45:00,62.83,63.27,62.29,62.63,411500.0,42.4406,42.7378,42.0758,42.3055,411500.0
2008-10-14 10:50:00,62.65,64.07,62.63,63.82,300900.0,42.319,43.2782,42.3055,43.1093,300900.0
2008-10-14 10:55:00,63.84,64.67,63.06,63.51,314000.0,43.1228,43.6834,42.5959,42.8999,314000.0
2008-10-14 11:00:00,63.52,63.61,62.95,63.15,605700.0,42.9066,42.9674,42.5216,42.6567,605700.0
2008-10-14 11:05:00,63.14,63.99,62.98,63.44,392400.0,42.65,43.2241,42.5419,42.8526,392400.0
2008-10-14 11:10:00,63.4,63.43,62.89,63.05,266900.0,42.8256,42.8458,42.4811,42.5892,266900.0
2008-10-14 11:15:00,63.03,63.53,62.9,62.98,491700.0,42.5757,42.9134,42.4878,42.5419,491700.0
2008-10-14 11:20:00,62.95,63.16,62.84,63.12,244100.0,42.5216,42.6635,42.4473,42.6364,244100.0
2008-10-14 11:25:00,63.11,63.6,62.93,63.36,283800.0,42.6297,42.9607,42.5081,42.7986,283800.0
2008-10-14 11:30:00,63.35,64.19,63.26,64.15,230600.0,42.7918,43.3592,42.731,43.3322,230600.0
2008-10-14 11:35:00,64.14,64.17,63.54,63.97,146900.0,43.3254,43.3457,42.9202,43.2106,146900.0
2008-10-14 11:40:00,63.97,64.14,63.78,63.95,184600.0,43.2106,43.3254,43.0823,43.1971,184600.0
2008-10-14 11:45:00,63.93,64.79,63.92,64.56,463500.0,43.1836,43.7645,43.1768,43.6091,463500.0
2008-10-14 11:50:00,64.59,64.8,64.45,64.45,200700.0,43.6294,43.7713,43.5348,43.5348,200700.0
2008-10-14 11:55:00,64.45,65.33,64.45,65.05,198000.0,43.5348,44.1293,43.5348,43.9401,198000.0
2008-10-14 12:00:00,65.03,65.05,64.45,64.53,386900.0,43.9266,43.9401,43.5348,43.5889,386900.0
2008-10-14 12:05:00,64.52,65.06,64.37,64.9,182300.0,43.5821,43.9469,43.4808,43.8388,182300.0
2008-10-14 12:10:00,64.93,65.14,64.68,64.93,152000.0,43.8591,44.0009,43.6902,43.8591,152000.0
2008-10-14 12:15:00,64.89,65.1,64.86,64.99,165900.0,43.8321,43.9739,43.8118,43.8996,165900.0
2008-10-14 12:20:00,64.97,65.07,64.76,65.01,175300.0,43.8861,43.9536,43.7442,43.9131,175300.0
2008-10-14 12:25:00,65.01,65.52,64.85,65.51,278600.0,43.9131,44.2576,43.805,44.2509,278600.0
2008-10-14 12:30:00,65.5,65.61,65.34,65.52,134100.0,44.2441,44.3184,44.136,44.2576,134100.0
2008-10-14 12:35:00,65.56,66.14,65.5,65.9,189300.0,44.2846,44.6764,44.2441,44.5143,189300.0
2008-10-14 12:40:00,65.91,66.08,65.58,65.65,319800.0,44.521,44.6359,44.2981,44.3454,319800.0
2008-10-14 12:45:00,65.65,66.43,65.49,66.4,126400.0,44.3454,44.8723,44.2373,44.852,126400.0
2008-10-14 12:50:00,66.4,66.49,65.67,65.81,94000.0,44.852,44.9128,44.3589,44.4535,94000.0
2008-10-14 12:55:00,65.79,66.28,65.78,65.94,116900.0,44.44,44.771,44.4332,44.5413,116900.0
2008-10-14 13:00:00,65.93,66.17,65.71,66.06,128000.0,44.5346,44.6967,44.3859,44.6224,128000.0
2008-10-14 13:05:00,66.04,66.69,66.01,66.57,175200.0,44.6089,45.0479,44.5886,44.9669,175200.0
2008-10-14 13:10:00,66.57,66.72,66.16,66.56,148100.0,44.9669,45.0682,44.6899,44.9601,148100.0
2008-10-14 13:15:00,66.59,66.64,65.95,66.23,235300.0,44.9804,45.0141,44.5481,44.7372,235300.0
2008-10-14 13:20:00,66.22,66.31,65.65,65.8,129200.0,44.7304,44.7912,44.3454,44.4467,129200.0
2008-10-14 13:25:00,65.8,66.01,65.5,65.75,102800.0,44.4467,44.5886,44.2441,44.413,102800.0
2008-10-14 13:30:00,65.74,66.38,65.56,66.09,131000.0,44.4062,44.8385,44.2846,44.6426,131000.0
2008-10-14 13:35:00,66.1,66.12,65.51,65.54,120500.0,44.6494,44.6629,44.2509,44.2711,120500.0
2008-10-14 13:40:00,65.54,65.79,65.4,65.72,139900.0,44.2711,44.44,44.1765,44.3927,139900.0
2008-10-14 13:45:00,65.75,66.25,65.72,65.77,112400.0,44.413,44.7507,44.3927,44.4265,112400.0
2008-10-14 13:50:00,65.72,65.92,65.26,65.26,103000.0,44.3927,44.5278,44.082,44.082,103000.0
2008-10-14 13:55:00,65.28,65.31,64.83,65.03,123900.0,44.0955,44.1158,43.7915,43.9266,123900.0
2008-10-14 14:00:00,65.02,65.41,64.9,65.08,244700.0,43.9199,44.1833,43.8388,43.9604,244700.0
2008-10-14 14:05:00,65.09,65.14,64.88,65.05,268700.0,43.9671,44.0009,43.8253,43.9401,268700.0
2008-10-14 14:10:00,65.05,65.21,64.71,64.93,281000.0,43.9401,44.0482,43.7105,43.8591,281000.0
2008-10-14 14:15:00,64.93,65.4,64.6,64.88,474600.0,43.8591,44.1765,43.6362,43.8253,474600.0
2008-10-14 14:20:00,64.9,65.01,64.68,64.99,396600.0,43.8388,43.9131,43.6902,43.8996,396600.0
2008-10-14 14:25:00,64.96,65.16,64.8,65.05,292900.0,43.8793,44.0144,43.7713,43.9401,292900.0
2008-10-14 14:30:00,65.09,65.22,64.53,64.57,487900.0,43.9671,44.055,43.5889,43.6159,487900.0
2008-10-14 14:35:00,64.57,64.97,64.41,64.71,200300.0,43.6159,43.8861,43.5078,43.7105,200300.0
2008-10-14 14:40:00,64.7,64.7,63.9,64.06,276800.0,43.7037,43.7037,43.1633,43.2714,276800.0
2008-10-14 14:45:00,64.07,64.16,63.8,63.93,411200.0,43.2782,43.339,43.0958,43.1836,411200.0
2008-10-14 14:50:00,63.9,64.19,63.5,64.06,297000.0,43.1633,43.3592,42.8931,43.2714,297000.0
2008-10-14 14:55:00,64.1,64.29,63.61,63.93,213100.0,43.2984,43.4268,42.9674,43.1836,213100.0
2008-10-14 15:00:00,63.92,64.6,63.75,64.55,206100.0,43.1768,43.6362,43.062,43.6024,206100.0
2008-10-14 15:05:00,64.56,65.0,64.25,64.99,192400.0,43.6091,43.9064,43.3997,43.8996,192400.0
2008-10-14 15:10:00,64.95,65.72,64.9,65.27,486200.0,43.8726,44.3927,43.8388,44.0887,486200.0
2008-10-14 15:15:00,65.28,65.42,64.35,64.46,361400.0,44.0955,44.1901,43.4673,43.5416,361400.0
2008-10-14 15:20:00,64.43,64.96,64.11,64.46,318800.0,43.5213,43.8793,43.3052,43.5416,318800.0
2008-10-14 15:25:00,64.46,66.0,64.46,66.0,353100.0,43.5416,44.5818,43.5416,44.5818,353100.0
2008-10-14 15:30:00,66.0,66.84,65.77,66.0,321800.0,44.5818,45.1492,44.4265,44.5818,321800.0
2008-10-14 15:35:00,65.98,66.34,65.68,66.08,452200.0,44.5683,44.8115,44.3657,44.6359,452200.0
2008-10-14 15:40:00,66.05,67.05,66.03,67.0,402600.0,44.6156,45.2911,44.6021,45.2573,402600.0
2008-10-14 15:45:00,67.0,67.5,66.82,67.06,439600.0,45.2573,45.5951,45.1357,45.2978,439600.0
2008-10-14 15:50:00,67.08,67.08,66.11,66.95,782300.0,45.3114,45.3114,44.6561,45.2235,782300.0
2008-10-14 15:55:00,66.95,67.0,66.09,66.49,668200.0,45.2235,45.2573,44.6426,44.9128,668200.0
2008-10-15 09:30:00,64.53,64.81,63.07,63.87,357300.0,43.5889,43.778,42.6027,43.1431,357300.0
2008-10-15 09:35:00,63.87,64.47,63.81,63.9,391300.0,43.1431,43.5484,43.1025,43.1633,391300.0
2008-10-15 09:40:00,63.89,64.39,63.55,64.25,395500.0,43.1566,43.4943,42.9269,43.3997,395500.0
2008-10-15 09:45:00,64.25,64.75,63.67,64.0,356100.0,43.3997,43.7375,43.008,43.2309,356100.0
2008-10-15 09:50:00,64.0,64.05,63.3,63.52,501900.0,43.2309,43.2646,42.758,42.9066,501900.0
2008-10-15 09:55:00,63.55,64.15,63.37,64.03,251200.0,42.9269,43.3322,42.8053,43.2511,251200.0
2008-10-15 10:00:00,64.05,64.08,63.65,63.8,337300.0,43.2646,43.2849,42.9945,43.0958,337300.0
2008-10-15 10:05:00,63.77,63.8,62.96,63.42,445500.0,43.0755,43.0958,42.5284,42.8391,445500.0
2008-10-15 10:10:00,63.44,63.68,63.1,63.45,215400.0,42.8526,43.0147,42.6229,42.8594,215400.0
2008-10-15 10:15:00,63.47,63.56,62.61,62.67,165900.0,42.8729,42.9337,42.292,42.3325,165900.0
2008-10-15 10:20:00,62.66,62.95,62.19,62.23,218300.0,42.3257,42.5216,42.0083,42.0353,218300.0
2008-10-15 10:25:00,62.23,62.26,61.5,61.66,320100.0,42.0353,42.0555,41.5422,41.6502,320100.0
2008-10-15 10:30:00,61.67,62.07,61.59,61.87,234100.0,41.657,41.9272,41.603,41.7921,234100.0
2008-10-15 10:35:00,61.9,62.25,61.0,61.16,237900.0,41.8124,42.0488,41.2044,41.3125,237900.0
2008-10-15 10:40:00,61.27,61.8,60.32,60.34,218500.0,41.3868,41.7448,40.7451,40.7586,218500.0
2008-10-15 10:45:00,60.36,60.58,59.76,60.02,295800.0,40.7721,40.9207,40.3668,40.5425,295800.0
2008-10-15 10:50:00,60.02,60.61,59.89,60.34,184200.0,40.5425,40.941,40.4546,40.7586,184200.0
2008-10-15 10:55:00,60.42,60.45,59.33,59.42,153200.0,40.8126,40.8329,40.0764,40.1372,153200.0
2008-10-15 11:00:00,59.45,60.08,59.45,59.74,157300.0,40.1574,40.583,40.1574,40.3533,157300.0
2008-10-15 11:05:00,59.74,59.88,59.15,59.84,185700.0,40.3533,40.4479,39.9548,40.4209,185700.0
2008-10-15 11:10:00,59.88,60.16,59.7,60.03,111300.0,40.4479,40.637,40.3263,40.5492,111300.0
2008-10-15 11:15:00,60.05,60.95,60.05,60.61,169400.0,40.5627,41.1707,40.5627,40.941,169400.0
2008-10-15 11:20:00,60.61,60.8,60.32,60.33,146500.0,40.941,41.0693,40.7451,40.7519,146500.0
2008-10-15 11:25:00,60.37,60.41,59.95,60.28,93100.0,40.7789,40.8059,40.4952,40.7181,93100.0
2008-10-15 11:30:00,60.29,60.98,60.29,60.81,127300.0,40.7248,41.1909,40.7248,41.0761,127300.0
2008-10-15 11:35:00,60.8,61.4,60.75,61.28,138300.0,41.0693,41.4746,41.0356,41.3936,138300.0
2008-10-15 11:40:00,61.27,61.96,61.23,61.81,172200.0,41.3868,41.8529,41.3598,41.7516,172200.0
2008-10-15 11:45:00,61.81,61.87,61.32,61.62,176200.0,41.7516,41.7921,41.4206,41.6232,176200.0
2008-10-15 11:50:00,61.63,61.63,60.89,61.62,153200.0,41.63,41.63,41.1301,41.6232,153200.0
2008-10-15 11:55:00,61.58,61.84,61.31,61.38,117800.0,41.5962,41.7718,41.4138,41.4611,117800.0
2008-10-15 12:00:00,61.39,62.04,61.31,61.68,236700.0,41.4679,41.9069,41.4138,41.6638,236700.0
2008-10-15 12:05:00,61.68,61.72,61.16,61.21,159700.0,41.6638,41.6908,41.3125,41.3463,159700.0
2008-10-15 12:10:00,61.25,61.33,60.91,61.31,130100.0,41.3733,41.4273,41.1436,41.4138,130100.0
2008-10-15 12:15:00,61.3,61.3,60.41,60.6,211000.0,41.4071,41.4071,40.8059,40.9342,211000.0
2008-10-15 12:20:00,60.62,60.75,59.6,59.69,182000.0,40.9477,41.0356,40.2588,40.3195,182000.0
2008-10-15 12:25:00,59.68,60.26,59.68,59.98,116900.0,40.3128,40.7046,40.3128,40.5154,116900.0
2008-10-15 12:30:00,60.02,60.66,60.02,60.46,87700.0,40.5425,40.9748,40.5425,40.8397,87700.0
2008-10-15 12:35:00,60.51,60.61,60.06,60.51,129400.0,40.8734,40.941,40.5695,40.8734,129400.0
2008-10-15 12:40:00,60.58,61.11,60.45,60.48,165600.0,40.9207,41.2787,40.8329,40.8532,165600.0
2008-10-15 12:45:00,60.48,60.95,60.47,60.83,114700.0,40.8532,41.1707,40.8464,41.0896,114700.0
2008-10-15 12:50:00,60.83,61.0,60.21,60.24,274300.0,41.0896,41.2044,40.6708,40.6911,274300.0
2008-10-15 12:55:00,60.43,60.77,60.14,60.19,220700.0,40.8194,41.0491,40.6235,40.6573,220700.0
2008-10-15 13:00:00,60.2,60.2,59.82,59.82,133100.0,40.664,40.664,40.4074,40.4074,133100.0
2008-10-15 13:05:00,59.86,59.95,59.6,59.87,87100.0,40.4344,40.4952,40.2588,40.4411,87100.0
2008-10-15 13:10:00,59.88,59.98,59.25,59.28,142200.0,40.4479,40.5154,40.0223,40.0426,142200.0
2008-10-15 13:15:00,59.27,59.42,58.86,59.05,216300.0,40.0358,40.1372,39.7589,39.8872,216300.0
2008-10-15 13:20:00,59.08,59.53,58.58,58.64,155000.0,39.9075,40.2115,39.5698,39.6103,155000.0
2008-10-15 13:25:00,58.65,59.05,58.3,58.39,186600.0,39.617,39.8872,39.3806,39.4414,186600.0
2008-10-15 13:30:00,58.39,58.57,57.92,57.98,372000.0,39.4414,39.563,39.1239,39.1645,372000.0
2008-10-15 13:35:00,57.98,58.14,57.32,57.73,357000.0,39.1645,39.2725,38.7187,38.9956,357000.0
2008-10-15 13:40:00,57.71,57.96,57.3,57.91,160100.0,38.9821,39.151,38.7051,39.1172,160100.0
2008-10-15 13:45:00,57.91,58.54,57.64,58.43,144300.0,39.1172,39.5427,38.9348,39.4684,144300.0
2008-10-15 13:50:00,58.48,58.74,57.98,58.26,200900.0,39.5022,39.6778,39.1645,39.3536,200900.0
2008-10-15 13:55:00,58.4,58.4,57.53,57.7,195400.0,39.4482,39.4482,38.8605,38.9753,195400.0
2008-10-15 14:00:00,57.68,57.77,57.19,57.24,198500.0,38.9618,39.0226,38.6308,38.6646,198500.0
2008-10-15 14:05:00,57.26,57.91,57.21,57.59,169000.0,38.6781,39.1172,38.6443,38.901,169000.0
2008-10-15 14:10:00,57.6,57.95,57.52,57.68,173400.0,38.9078,39.1442,38.8537,38.9618,173400.0
2008-10-15 14:15:00,57.69,57.83,57.31,57.41,181700.0,38.9686,39.0631,38.7119,38.7794,181700.0
2008-10-15 14:20:00,57.47,58.18,57.33,58.14,185600.0,38.82,39.2996,38.7254,39.2725,185600.0
2008-10-15 14:25:00,58.15,58.51,58.0,58.08,222500.0,39.2793,39.5225,39.178,39.232,222500.0
2008-10-15 14:30:00,58.08,58.57,57.77,58.28,197200.0,39.232,39.563,39.0226,39.3671,197200.0
2008-10-15 14:35:00,58.24,58.26,57.42,57.45,115600.0,39.3401,39.3536,38.7862,38.8065,115600.0
2008-10-15 14:40:00,57.44,58.51,57.35,58.11,273900.0,38.7997,39.5225,38.7389,39.2523,273900.0
2008-10-15 14:45:00,58.08,58.69,57.93,58.69,246100.0,39.232,39.6441,39.1307,39.6441,246100.0
2008-10-15 14:50:00,58.7,58.81,58.05,58.12,136100.0,39.6508,39.7251,39.2118,39.259,136100.0
2008-10-15 14:55:00,58.16,58.54,57.47,57.5,168200.0,39.2861,39.5427,38.82,38.8402,168200.0
2008-10-15 15:00:00,57.49,57.89,56.91,57.85,252200.0,38.8335,39.1037,38.4417,39.0767,252200.0
2008-10-15 15:05:00,57.84,58.32,57.43,58.28,352200.0,39.0699,39.3941,38.793,39.3671,352200.0
2008-10-15 15:10:00,58.25,58.37,57.7,57.7,198900.0,39.3468,39.4279,38.9753,38.9753,198900.0
2008-10-15 15:15:00,57.7,58.06,56.81,57.1,203800.0,38.9753,39.2185,38.3742,38.57,203800.0
2008-10-15 15:20:00,57.1,57.49,56.83,56.89,302700.0,38.57,38.8335,38.3877,38.4282,302700.0
2008-10-15 15:25:00,56.89,56.89,55.92,56.2,427500.0,38.4282,38.4282,37.773,37.9621,427500.0
2008-10-15 15:30:00,56.2,56.39,55.6,55.71,353500.0,37.9621,38.0905,37.5568,37.6311,353500.0
2008-10-15 15:35:00,55.71,56.66,55.07,55.79,535200.0,37.6311,38.2728,37.1988,37.6852,535200.0
2008-10-15 15:40:00,55.76,56.54,55.65,55.99,481500.0,37.6649,38.1918,37.5906,37.8203,481500.0
2008-10-15 15:45:00,55.96,56.05,55.37,55.61,542000.0,37.8,37.8608,37.4015,37.5636,542000.0
2008-10-15 15:50:00,55.62,55.86,55.15,55.18,551000.0,37.5703,37.7324,37.2529,37.2731,551000.0
2008-10-15 15:55:00,55.16,55.7,53.5,54.02,1218900.0,37.2596,37.6244,36.1383,36.4896,1218900.0
2008-10-16 09:30:00,55.9,55.9,53.92,54.49,645100.0,37.7595,37.7595,36.422,36.807,645100.0
2008-10-16 09:35:00,54.56,55.37,54.15,54.67,701500.0,36.8543,37.4015,36.5774,36.9286,701500.0
2008-10-16 09:40:00,54.67,56.06,54.63,55.12,486300.0,36.9286,37.8675,36.9016,37.2326,486300.0
2008-10-16 09:45:00,55.1,56.6,54.95,56.55,594000.0,37.2191,38.2323,37.1178,38.1985,594000.0
2008-10-16 09:50:00,56.56,57.3,56.35,56.38,595900.0,38.2053,38.7051,38.0634,38.0837,595900.0
2008-10-16 09:55:00,56.37,56.48,55.5,56.2,427400.0,38.0769,38.1512,37.4893,37.9621,427400.0
2008-10-16 10:00:00,56.25,56.35,54.6,54.77,564800.0,37.9959,38.0634,36.8813,36.9962,564800.0
2008-10-16 10:05:00,54.76,55.63,54.57,54.9,434700.0,36.9894,37.5771,36.8611,37.084,434700.0
2008-10-16 10:10:00,54.94,55.06,53.52,54.18,330400.0,37.111,37.1921,36.1518,36.5976,330400.0
2008-10-16 10:15:00,54.17,54.8,53.82,53.84,329600.0,36.5909,37.0164,36.3545,36.368,329600.0
2008-10-16 10:20:00,53.86,54.74,53.69,53.78,459000.0,36.3815,36.9759,36.2666,36.3274,459000.0
2008-10-16 10:25:00,53.79,54.0,52.53,52.57,512300.0,36.3342,36.476,35.4831,35.5101,512300.0
2008-10-16 10:30:00,52.56,52.93,52.1,52.3,338900.0,35.5034,35.7533,35.1926,35.3277,338900.0
2008-10-16 10:35:00,52.37,52.44,51.88,52.11,495100.0,35.375,35.4223,35.044,35.1994,495100.0
2008-10-16 10:40:00,52.08,52.44,51.51,52.23,484300.0,35.1791,35.4223,34.7941,35.2804,484300.0
2008-10-16 10:45:00,52.2,53.11,52.17,52.95,421300.0,35.2602,35.8749,35.2399,35.7668,421300.0
2008-10-16 10:50:00,52.95,52.98,52.1,52.14,488600.0,35.7668,35.7871,35.1926,35.2197,488600.0
2008-10-16 10:55:00,52.13,52.36,51.62,51.79,382400.0,35.2129,35.3683,34.8684,34.9832,382400.0
2008-10-16 11:00:00,51.79,51.79,50.15,50.97,670200.0,34.9832,34.9832,33.8754,34.4293,670200.0
2008-10-16 11:05:00,50.96,51.46,50.24,50.83,599100.0,34.4226,34.7603,33.9362,34.3348,599100.0
2008-10-16 11:10:00,50.84,51.17,50.0,50.3,481700.0,34.3415,34.5644,33.7741,33.9768,481700.0
2008-10-16 11:15:00,50.34,51.18,50.2,50.92,485000.0,34.0038,34.5712,33.9092,34.3956,485000.0
2008-10-16 11:20:00,50.92,52.06,50.7,51.94,251300.0,34.3956,35.1656,34.247,35.0846,251300.0
2008-10-16 11:25:00,51.97,52.12,51.16,51.17,282800.0,35.1048,35.2061,34.5577,34.5644,282800.0
2008-10-16 11:30:00,51.2,52.35,51.16,51.7,298000.0,34.5847,35.3615,34.5577,34.9224,298000.0
2008-10-16 11:35:00,51.72,52.16,51.3,51.59,443900.0,34.9359,35.2332,34.6522,34.8481,443900.0
2008-10-16 11:40:00,51.62,51.82,51.18,51.8,245500.0,34.8684,35.0035,34.5712,34.99,245500.0
2008-10-16 11:45:00,51.8,52.31,51.71,51.82,302600.0,34.99,35.3345,34.9292,35.0035,302600.0
2008-10-16 11:50:00,51.85,52.68,51.19,52.63,316300.0,35.0238,35.5844,34.5779,35.5506,316300.0
2008-10-16 11:55:00,52.63,53.06,52.2,52.22,333700.0,35.5506,35.8411,35.2602,35.2737,333700.0
2008-10-16 12:00:00,52.19,52.19,51.48,51.75,276400.0,35.2534,35.2534,34.7738,34.9562,276400.0
2008-10-16 12:05:00,51.79,51.94,51.3,51.73,143000.0,34.9832,35.0846,34.6522,34.9427,143000.0
2008-10-16 12:10:00,51.73,52.87,51.7,52.81,440000.0,34.9427,35.7128,34.9224,35.6722,440000.0
2008-10-16 12:15:00,52.81,53.29,52.4,52.5,314800.0,35.6722,35.9965,35.3953,35.4628,314800.0
2008-10-16 12:20:00,52.51,53.43,52.47,52.77,276900.0,35.4696,36.091,35.4426,35.6452,276900.0
2008-10-16 12:25:00,52.75,53.02,51.78,51.78,308000.0,35.6317,35.8141,34.9765,34.9765,308000.0
2008-10-16 12:30:00,51.77,51.84,51.07,51.31,383300.0,34.9697,35.017,34.4969,34.659,383300.0
2008-10-16 12:35:00,51.31,51.67,51.06,51.67,462500.0,34.659,34.9022,34.4901,34.9022,462500.0
2008-10-16 12:40:00,51.63,51.89,50.6,50.99,351600.0,34.8752,35.0508,34.1794,34.4428,351600.0
2008-10-16 12:45:00,50.97,51.45,50.79,51.25,301600.0,34.4293,34.7536,34.3078,34.6185,301600.0
2008-10-16 12:50:00,51.25,51.44,50.78,51.1,275600.0,34.6185,34.7468,34.301,34.5172,275600.0
2008-10-16 12:55:00,51.12,51.22,50.65,50.66,268200.0,34.5307,34.5982,34.2132,34.2199,268200.0
2008-10-16 13:00:00,50.66,50.99,50.26,50.52,333000.0,34.2199,34.4428,33.9497,34.1254,333000.0
2008-10-16 13:05:00,50.54,50.82,50.12,50.26,284600.0,34.1389,34.328,33.8552,33.9497,284600.0
2008-10-16 13:10:00,50.3,50.66,50.13,50.39,330100.0,33.9768,34.2199,33.8619,34.0376,330100.0
2008-10-16 13:15:00,50.4,50.83,50.27,50.39,267800.0,34.0443,34.3348,33.9565,34.0376,267800.0
2008-10-16 13:20:00,50.38,50.92,50.37,50.45,167400.0,34.0308,34.3956,34.024,34.0781,167400.0
2008-10-16 13:25:00,50.45,50.64,50.13,50.34,209700.0,34.0781,34.2064,33.8619,34.0038,209700.0
2008-10-16 13:30:00,50.26,50.4,50.0,50.11,239200.0,33.9497,34.0443,33.7741,33.8484,239200.0
2008-10-16 13:35:00,50.12,50.25,49.72,49.88,234900.0,33.8552,33.943,33.585,33.6931,234900.0
2008-10-16 13:40:00,49.86,50.1,49.79,50.0,220000.0,33.6796,33.8417,33.6323,33.7741,220000.0
2008-10-16 13:45:00,50.0,50.27,49.92,50.04,278000.0,33.7741,33.9565,33.7201,33.8011,278000.0
2008-10-16 13:50:00,50.07,50.16,49.92,50.1,313000.0,33.8214,33.8822,33.7201,33.8417,313000.0
2008-10-16 13:55:00,50.09,50.84,50.09,50.42,273900.0,33.8349,34.3415,33.8349,34.0578,273900.0
2008-10-16 14:00:00,50.43,50.59,50.0,50.03,257000.0,34.0646,34.1727,33.7741,33.7944,257000.0
2008-10-16 14:05:00,50.01,50.38,49.9,50.05,275200.0,33.7809,34.0308,33.7066,33.8079,275200.0
2008-10-16 14:10:00,50.04,50.38,49.9,50.05,188200.0,33.8011,34.0308,33.7066,33.8079,188200.0
2008-10-16 14:15:00,50.05,50.2,49.83,50.11,246500.0,33.8079,33.9092,33.6593,33.8484,246500.0
2008-10-16 14:20:00,50.06,50.29,49.96,50.08,153800.0,33.8146,33.97,33.7471,33.8282,153800.0
2008-10-16 14:25:00,50.07,50.41,49.75,50.3,367500.0,33.8214,34.0511,33.6052,33.9768,367500.0
2008-10-16 14:30:00,50.31,50.46,50.11,50.39,188100.0,33.9835,34.0848,33.8484,34.0376,188100.0
2008-10-16 14:35:00,50.39,50.77,50.28,50.66,330700.0,34.0376,34.2942,33.9633,34.2199,330700.0
2008-10-16 14:40:00,50.66,50.83,50.39,50.62,278100.0,34.2199,34.3348,34.0376,34.1929,278100.0
2008-10-16 14:45:00,50.59,51.62,50.55,51.55,399900.0,34.1727,34.8684,34.1456,34.8211,399900.0
2008-10-16 14:50:00,51.6,52.09,51.5,51.97,333000.0,34.8549,35.1859,34.7873,35.1048,333000.0
2008-10-16 14:55:00,51.96,52.24,51.29,51.41,295300.0,35.0981,35.2872,34.6455,34.7266,295300.0
2008-10-16 15:00:00,51.41,52.14,51.39,52.1,365700.0,34.7266,35.2197,34.713,35.1926,365700.0
2008-10-16 15:05:00,52.09,52.52,51.97,52.48,541700.0,35.1859,35.4763,35.1048,35.4493,541700.0
2008-10-16 15:10:00,52.47,52.67,52.3,52.46,635200.0,35.4426,35.5777,35.3277,35.4358,635200.0
2008-10-16 15:15:00,52.47,52.67,51.83,51.91,402900.0,35.4426,35.5777,35.0103,35.0643,402900.0
2008-10-16 15:20:00,51.92,52.28,51.71,52.18,481400.0,35.071,35.3142,34.9292,35.2467,481400.0
2008-10-16 15:25:00,52.18,52.67,52.02,52.58,442400.0,35.2467,35.5777,35.1386,35.5169,442400.0
2008-10-16 15:30:00,52.58,52.88,52.3,52.36,537300.0,35.5169,35.7195,35.3277,35.3683,537300.0
2008-10-16 15:35:00,52.35,52.57,51.96,52.39,452900.0,35.3615,35.5101,35.0981,35.3885,452900.0
2008-10-16 15:40:00,52.36,52.64,52.32,52.54,984600.0,35.3683,35.5574,35.3412,35.4898,984600.0
2008-10-16 15:45:00,52.53,52.83,52.47,52.8,645100.0,35.4831,35.6857,35.4426,35.6655,645100.0
2008-10-16 15:50:00,52.8,53.0,52.6,52.84,811400.0,35.6655,35.8006,35.5304,35.6925,811400.0
2008-10-16 15:55:00,52.84,54.0,52.67,53.28,1654300.0,35.6925,36.476,35.5777,35.9897,1654300.0
2008-10-17 09:30:00,50.5,50.99,46.07,46.57,2462200.0,34.1119,34.4428,31.1195,31.4572,2462200.0
2008-10-17 09:35:00,46.63,48.06,46.15,46.88,1593900.0,31.4977,32.4637,31.1735,31.6666,1593900.0
2008-10-17 09:40:00,46.91,47.4,46.62,47.25,1144000.0,31.6869,32.0179,31.491,31.9165,1144000.0
2008-10-17 09:45:00,47.26,48.23,47.19,47.75,1208500.0,31.9233,32.5785,31.876,32.2543,1208500.0
2008-10-17 09:50:00,47.76,48.6,47.5,47.64,998000.0,32.261,32.8284,32.0854,32.18,998000.0
2008-10-17 09:55:00,47.59,48.09,46.28,47.17,1040800.0,32.1462,32.4839,31.2613,31.8625,1040800.0
2008-10-17 10:00:00,47.11,47.39,45.22,46.94,1458800.0,31.822,32.0111,30.5453,31.7071,1458800.0
2008-10-17 10:05:00,46.95,48.0,46.94,47.9,1014300.0,31.7139,32.4232,31.7071,32.3556,1014300.0
2008-10-17 10:10:00,47.88,48.15,47.41,48.08,959800.0,32.3421,32.5245,32.0246,32.4772,959800.0
2008-10-17 10:15:00,48.09,48.5,47.83,48.45,802000.0,32.4839,32.7609,32.3083,32.7271,802000.0
2008-10-17 10:20:00,48.47,49.8,48.44,49.67,1719400.0,32.7406,33.639,32.7204,33.5512,1719400.0
2008-10-17 10:25:00,49.67,49.84,48.86,49.3,1044600.0,33.5512,33.666,33.0041,33.3013,1044600.0
2008-10-17 10:30:00,49.27,49.73,49.06,49.48,757200.0,33.281,33.5917,33.1392,33.4229,757200.0
2008-10-17 10:35:00,49.47,49.77,49.08,49.75,825000.0,33.4161,33.6188,33.1527,33.6052,825000.0
2008-10-17 10:40:00,49.74,50.46,49.49,49.7,1546100.0,33.5985,34.0848,33.4296,33.5715,1546100.0
2008-10-17 10:45:00,49.69,50.05,49.36,49.98,621100.0,33.5647,33.8079,33.3418,33.7606,621100.0
2008-10-17 10:50:00,49.98,50.05,49.45,49.5,991600.0,33.7606,33.8079,33.4026,33.4364,991600.0
2008-10-17 10:55:00,49.5,49.7,49.11,49.32,522300.0,33.4364,33.5715,33.1729,33.3148,522300.0
2008-10-17 11:00:00,49.3,49.63,48.88,48.9,393300.0,33.3013,33.5242,33.0176,33.0311,393300.0
2008-10-17 11:05:00,48.9,49.54,48.84,49.22,487300.0,33.0311,33.4634,32.9906,33.2472,487300.0
2008-10-17 11:10:00,49.22,49.22,48.5,48.9,496300.0,33.2472,33.2472,32.7609,33.0311,496300.0
2008-10-17 11:15:00,48.9,48.97,48.5,48.55,276500.0,33.0311,33.0784,32.7609,32.7947,276500.0
2008-10-17 11:20:00,48.53,49.16,48.41,49.08,491500.0,32.7812,33.2067,32.7001,33.1527,491500.0
2008-10-17 11:25:00,49.08,49.23,48.86,48.9,297800.0,33.1527,33.254,33.0041,33.0311,297800.0
2008-10-17 11:30:00,48.9,49.2,48.9,49.04,340700.0,33.0311,33.2337,33.0311,33.1257,340700.0
2008-10-17 11:35:00,49.05,49.18,48.97,49.1,318600.0,33.1324,33.2202,33.0784,33.1662,318600.0
2008-10-17 11:40:00,49.1,49.38,49.03,49.3,425000.0,33.1662,33.3553,33.1189,33.3013,425000.0
2008-10-17 11:45:00,49.3,49.32,49.21,49.3,239500.0,33.3013,33.3148,33.2405,33.3013,239500.0
2008-10-17 11:50:00,49.3,49.88,49.3,49.53,254200.0,33.3013,33.6931,33.3013,33.4566,254200.0
2008-10-17 11:55:00,49.54,49.63,49.35,49.52,128500.0,33.4634,33.5242,33.3351,33.4499,128500.0
2008-10-17 12:00:00,49.51,49.94,49.45,49.72,175300.0,33.4431,33.7336,33.4026,33.585,175300.0
2008-10-17 12:05:00,49.72,49.85,49.41,49.74,212900.0,33.585,33.6728,33.3756,33.5985,212900.0
2008-10-17 12:10:00,49.75,49.82,49.38,49.53,197400.0,33.6052,33.6525,33.3553,33.4566,197400.0
2008-10-17 12:15:00,49.54,49.87,49.45,49.85,125900.0,33.4634,33.6863,33.4026,33.6728,125900.0
2008-10-17 12:20:00,49.85,50.04,49.72,50.0,369300.0,33.6728,33.8011,33.585,33.7741,369300.0
2008-10-17 12:25:00,50.0,50.1,49.9,49.99,342300.0,33.7741,33.8417,33.7066,33.7674,342300.0
2008-10-17 12:30:00,49.98,50.09,49.77,49.83,264900.0,33.7606,33.8349,33.6188,33.6593,264900.0
2008-10-17 12:35:00,49.82,50.07,49.76,50.01,321400.0,33.6525,33.8214,33.612,33.7809,321400.0
2008-10-17 12:40:00,50.03,50.26,49.98,50.16,503000.0,33.7944,33.9497,33.7606,33.8822,503000.0
2008-10-17 12:45:00,50.15,50.25,49.84,50.17,424200.0,33.8754,33.943,33.666,33.889,424200.0
2008-10-17 12:50:00,50.19,50.2,49.91,50.13,434700.0,33.9025,33.9092,33.7133,33.8619,434700.0
2008-10-17 12:55:00,50.12,50.7,50.09,50.67,487800.0,33.8552,34.247,33.8349,34.2267,487800.0
2008-10-17 13:00:00,50.68,51.22,50.66,50.99,750100.0,34.2334,34.5982,34.2199,34.4428,750100.0
2008-10-17 13:05:00,50.98,51.13,50.83,50.88,616000.0,34.4361,34.5374,34.3348,34.3685,616000.0
2008-10-17 13:10:00,50.89,51.21,50.88,51.05,545900.0,34.3753,34.5915,34.3685,34.4834,545900.0
2008-10-17 13:15:00,51.06,51.16,50.6,51.11,492700.0,34.4901,34.5577,34.1794,34.5239,492700.0
2008-10-17 13:20:00,51.12,51.67,51.11,51.63,304900.0,34.5307,34.9022,34.5239,34.8752,304900.0
2008-10-17 13:25:00,51.63,51.79,51.35,51.7,429500.0,34.8752,34.9832,34.686,34.9224,429500.0
2008-10-17 13:30:00,51.72,52.0,51.55,51.97,475900.0,34.9359,35.1251,34.8211,35.1048,475900.0
2008-10-17 13:35:00,51.94,52.66,51.92,52.18,543400.0,35.0846,35.5709,35.071,35.2467,543400.0
2008-10-17 13:40:00,52.19,52.29,51.86,51.86,324100.0,35.2534,35.321,35.0305,35.0305,324100.0
2008-10-17 13:45:00,51.86,52.38,51.85,52.14,276900.0,35.0305,35.3818,35.0238,35.2197,276900.0
2008-10-17 13:50:00,52.13,52.43,51.9,52.06,225300.0,35.2129,35.4155,35.0575,35.1656,225300.0
2008-10-17 13:55:00,52.04,52.3,51.88,52.18,258800.0,35.1521,35.3277,35.044,35.2467,258800.0
2008-10-17 14:00:00,52.19,52.9,52.04,52.72,320800.0,35.2534,35.733,35.1521,35.6114,320800.0
2008-10-17 14:05:00,52.72,52.87,52.13,52.45,311800.0,35.6114,35.7128,35.2129,35.4291,311800.0
2008-10-17 14:10:00,52.47,52.67,52.04,52.04,504500.0,35.4426,35.5777,35.1521,35.1521,504500.0
2008-10-17 14:15:00,52.03,52.3,51.98,52.17,393000.0,35.1453,35.3277,35.1116,35.2399,393000.0
2008-10-17 14:20:00,52.17,52.25,51.76,51.82,384000.0,35.2399,35.294,34.963,35.0035,384000.0
2008-10-17 14:25:00,51.81,52.04,51.11,51.66,606000.0,34.9967,35.1521,34.5239,34.8954,606000.0
2008-10-17 14:30:00,51.7,52.1,51.65,52.03,271400.0,34.9224,35.1926,34.8887,35.1453,271400.0
2008-10-17 14:35:00,52.02,52.14,51.3,51.44,436700.0,35.1386,35.2197,34.6522,34.7468,436700.0
2008-10-17 14:40:00,51.44,51.87,50.91,51.51,632000.0,34.7468,35.0373,34.3888,34.7941,632000.0
2008-10-17 14:45:00,51.49,52.19,51.41,52.03,300800.0,34.7806,35.2534,34.7266,35.1453,300800.0
2008-10-17 14:50:00,52.02,52.3,51.54,51.63,440700.0,35.1386,35.3277,34.8144,34.8752,440700.0
2008-10-17 14:55:00,51.63,51.92,51.41,51.76,227800.0,34.8752,35.071,34.7266,34.963,227800.0
2008-10-17 15:00:00,51.78,52.12,51.63,51.86,431800.0,34.9765,35.2061,34.8752,35.0305,431800.0
2008-10-17 15:05:00,51.85,52.08,51.52,51.59,288200.0,35.0238,35.1791,34.8009,34.8481,288200.0
2008-10-17 15:10:00,51.59,51.59,50.98,51.04,321400.0,34.8481,34.8481,34.4361,34.4766,321400.0
2008-10-17 15:15:00,51.06,51.21,49.88,49.88,384900.0,34.4901,34.5915,33.6931,33.6931,384900.0
2008-10-17 15:20:00,49.9,50.23,49.18,50.18,521800.0,33.7066,33.9295,33.2202,33.8957,521800.0
2008-10-17 15:25:00,50.18,50.48,49.93,50.41,479700.0,33.8957,34.0984,33.7268,34.0511,479700.0
2008-10-17 15:30:00,50.41,50.73,50.25,50.47,311900.0,34.0511,34.2672,33.943,34.0916,311900.0
2008-10-17 15:35:00,50.47,50.59,49.58,50.18,370200.0,34.0916,34.1727,33.4904,33.8957,370200.0
2008-10-17 15:40:00,50.16,50.62,49.9,50.55,492500.0,33.8822,34.1929,33.7066,34.1456,492500.0
2008-10-17 15:45:00,50.55,50.55,50.08,50.26,325500.0,34.1456,34.1456,33.8282,33.9497,325500.0
2008-10-17 15:50:00,50.26,50.46,49.77,49.99,439900.0,33.9497,34.0848,33.6188,33.7674,439900.0
2008-10-17 15:55:00,49.99,50.26,49.88,49.99,712300.0,33.7674,33.9497,33.6931,33.7674,712300.0
2008-10-20 09:30:00,51.77,54.85,51.62,52.8,880400.0,34.9697,37.0502,34.8684,35.6655,880400.0
2008-10-20 09:35:00,52.84,53.41,52.62,53.02,559400.0,35.6925,36.0775,35.5439,35.8141,559400.0
2008-10-20 09:40:00,53.03,54.24,53.0,53.47,426800.0,35.8208,36.6382,35.8006,36.118,426800.0
2008-10-20 09:45:00,53.49,54.04,53.15,53.78,292900.0,36.1316,36.5031,35.9019,36.3274,292900.0
2008-10-20 09:50:00,53.77,54.27,53.19,53.26,354400.0,36.3207,36.6584,35.9289,35.9762,354400.0
2008-10-20 09:55:00,53.27,53.84,53.22,53.45,172800.0,35.9829,36.368,35.9492,36.1045,172800.0
2008-10-20 10:00:00,53.46,54.0,53.25,53.25,209000.0,36.1113,36.476,35.9694,35.9694,209000.0
2008-10-20 10:05:00,53.25,53.49,53.18,53.27,201700.0,35.9694,36.1316,35.9222,35.9829,201700.0
2008-10-20 10:10:00,53.26,53.39,52.78,53.07,327800.0,35.9762,36.064,35.652,35.8479,327800.0
2008-10-20 10:15:00,53.06,53.83,52.91,53.6,207600.0,35.8411,36.3612,35.7398,36.2059,207600.0
2008-10-20 10:20:00,53.58,53.75,53.26,53.41,217900.0,36.1923,36.3072,35.9762,36.0775,217900.0
2008-10-20 10:25:00,53.4,53.72,53.02,53.06,218200.0,36.0708,36.2869,35.8141,35.8411,218200.0
2008-10-20 10:30:00,53.04,53.5,53.0,53.45,161300.0,35.8276,36.1383,35.8006,36.1045,161300.0
2008-10-20 10:35:00,53.45,53.49,53.0,53.23,177900.0,36.1045,36.1316,35.8006,35.9559,177900.0
2008-10-20 10:40:00,53.21,53.38,53.1,53.32,153200.0,35.9424,36.0573,35.8681,36.0167,153200.0
2008-10-20 10:45:00,53.31,53.52,53.19,53.5,169300.0,36.01,36.1518,35.9289,36.1383,169300.0
2008-10-20 10:50:00,53.5,53.67,52.85,52.91,197600.0,36.1383,36.2531,35.6992,35.7398,197600.0
2008-10-20 10:55:00,52.9,52.91,52.46,52.71,185500.0,35.733,35.7398,35.4358,35.6047,185500.0
2008-10-20 11:00:00,52.71,52.85,52.49,52.6,174200.0,35.6047,35.6992,35.4561,35.5304,174200.0
2008-10-20 11:05:00,52.6,52.92,52.46,52.71,197300.0,35.5304,35.7465,35.4358,35.6047,197300.0
2008-10-20 11:10:00,52.7,52.7,52.18,52.47,254500.0,35.5979,35.5979,35.2467,35.4426,254500.0
2008-10-20 11:15:00,52.48,52.91,52.26,52.61,215200.0,35.4493,35.7398,35.3007,35.5371,215200.0
2008-10-20 11:20:00,52.61,52.78,52.27,52.46,187100.0,35.5371,35.652,35.3075,35.4358,187100.0
2008-10-20 11:25:00,52.46,52.95,52.36,52.95,169800.0,35.4358,35.7668,35.3683,35.7668,169800.0
2008-10-20 11:30:00,52.96,53.38,52.88,52.95,124900.0,35.7735,36.0573,35.7195,35.7668,124900.0
2008-10-20 11:35:00,52.99,53.08,52.63,52.8,104300.0,35.7938,35.8546,35.5506,35.6655,104300.0
2008-10-20 11:40:00,52.8,52.81,52.39,52.6,116200.0,35.6655,35.6722,35.3885,35.5304,116200.0
2008-10-20 11:45:00,52.6,52.85,52.5,52.65,152000.0,35.5304,35.6992,35.4628,35.5641,152000.0
2008-10-20 11:50:00,52.65,52.84,52.33,52.47,146800.0,35.5641,35.6925,35.348,35.4426,146800.0
2008-10-20 11:55:00,52.47,52.96,52.43,52.75,147000.0,35.4426,35.7735,35.4155,35.6317,147000.0
2008-10-20 12:00:00,52.76,52.77,52.35,52.35,121600.0,35.6385,35.6452,35.3615,35.3615,121600.0
2008-10-20 12:05:00,52.36,52.85,52.28,52.85,119400.0,35.3683,35.6992,35.3142,35.6992,119400.0
2008-10-20 12:10:00,52.85,53.14,52.67,52.67,141800.0,35.6992,35.8951,35.5777,35.5777,141800.0
2008-10-20 12:15:00,52.7,52.92,52.59,52.63,219600.0,35.5979,35.7465,35.5236,35.5506,219600.0
2008-10-20 12:20:00,52.6,52.79,52.2,52.24,139700.0,35.5304,35.6587,35.2602,35.2872,139700.0
2008-10-20 12:25:00,52.22,52.6,52.21,52.59,132600.0,35.2737,35.5304,35.2669,35.5236,132600.0
2008-10-20 12:30:00,52.58,52.76,52.33,52.61,155300.0,35.5169,35.6385,35.348,35.5371,155300.0
2008-10-20 12:35:00,52.61,52.69,52.33,52.44,123600.0,35.5371,35.5912,35.348,35.4223,123600.0
2008-10-20 12:40:00,52.43,52.44,52.0,52.1,172900.0,35.4155,35.4223,35.1251,35.1926,172900.0
2008-10-20 12:45:00,52.1,52.61,52.0,52.59,111800.0,35.1926,35.5371,35.1251,35.5236,111800.0
2008-10-20 12:50:00,52.58,52.59,52.24,52.27,103400.0,35.5169,35.5236,35.2872,35.3075,103400.0
2008-10-20 12:55:00,52.27,52.69,52.22,52.52,102700.0,35.3075,35.5912,35.2737,35.4763,102700.0
2008-10-20 13:00:00,52.47,52.52,52.15,52.29,71800.0,35.4426,35.4763,35.2264,35.321,71800.0
2008-10-20 13:05:00,52.27,52.58,52.11,52.53,110700.0,35.3075,35.5169,35.1994,35.4831,110700.0
2008-10-20 13:10:00,52.51,52.75,52.47,52.61,72500.0,35.4696,35.6317,35.4426,35.5371,72500.0
2008-10-20 13:15:00,52.61,52.87,52.47,52.82,70700.0,35.5371,35.7128,35.4426,35.679,70700.0
2008-10-20 13:20:00,52.82,53.21,52.8,53.18,135300.0,35.679,35.9424,35.6655,35.9222,135300.0
2008-10-20 13:25:00,53.16,53.4,52.97,53.01,101300.0,35.9086,36.0708,35.7803,35.8073,101300.0
2008-10-20 13:30:00,53.01,53.46,52.98,53.39,184100.0,35.8073,36.1113,35.7871,36.064,184100.0
2008-10-20 13:35:00,53.37,53.48,52.94,53.06,190900.0,36.0505,36.1248,35.76,35.8411,190900.0
2008-10-20 13:40:00,53.05,53.05,52.76,52.76,210000.0,35.8343,35.8343,35.6385,35.6385,210000.0
2008-10-20 13:45:00,52.73,53.01,52.68,52.84,160800.0,35.6182,35.8073,35.5844,35.6925,160800.0
2008-10-20 13:50:00,52.84,52.97,52.7,52.83,136300.0,35.6925,35.7803,35.5979,35.6857,136300.0
2008-10-20 13:55:00,52.84,52.9,52.53,52.77,158600.0,35.6925,35.733,35.4831,35.6452,158600.0
2008-10-20 14:00:00,52.76,53.09,52.62,53.07,141500.0,35.6385,35.8614,35.5439,35.8479,141500.0
2008-10-20 14:05:00,53.07,53.6,53.06,53.51,166900.0,35.8479,36.2059,35.8411,36.1451,166900.0
2008-10-20 14:10:00,53.47,53.51,53.15,53.24,104400.0,36.118,36.1451,35.9019,35.9627,104400.0
2008-10-20 14:15:00,53.24,53.25,52.77,52.85,166900.0,35.9627,35.9694,35.6452,35.6992,166900.0
2008-10-20 14:20:00,52.85,53.08,52.69,52.73,152100.0,35.6992,35.8546,35.5912,35.6182,152100.0
2008-10-20 14:25:00,52.71,52.97,52.63,52.78,114700.0,35.6047,35.7803,35.5506,35.652,114700.0
2008-10-20 14:30:00,52.78,52.81,52.27,52.5,146400.0,35.652,35.6722,35.3075,35.4628,146400.0
2008-10-20 14:35:00,52.5,52.7,52.48,52.67,117200.0,35.4628,35.5979,35.4493,35.5777,117200.0
2008-10-20 14:40:00,52.64,53.31,52.6,53.29,152800.0,35.5574,36.01,35.5304,35.9965,152800.0
2008-10-20 14:45:00,53.3,53.39,53.12,53.23,115700.0,36.0032,36.064,35.8816,35.9559,115700.0
2008-10-20 14:50:00,53.23,53.24,52.9,52.97,144500.0,35.9559,35.9627,35.733,35.7803,144500.0
2008-10-20 14:55:00,52.97,53.5,52.93,53.47,150700.0,35.7803,36.1383,35.7533,36.118,150700.0
2008-10-20 15:00:00,53.48,53.56,53.18,53.45,206400.0,36.1248,36.1788,35.9222,36.1045,206400.0
2008-10-20 15:05:00,53.45,53.47,52.86,53.24,153400.0,36.1045,36.118,35.706,35.9627,153400.0
2008-10-20 15:10:00,53.24,53.55,53.17,53.26,154100.0,35.9627,36.1721,35.9154,35.9762,154100.0
2008-10-20 15:15:00,53.25,53.57,53.17,53.46,193700.0,35.9694,36.1856,35.9154,36.1113,193700.0
2008-10-20 15:20:00,53.52,53.8,53.29,53.73,201800.0,36.1518,36.341,35.9965,36.2937,201800.0
2008-10-20 15:25:00,53.7,53.72,53.32,53.46,208000.0,36.2734,36.2869,36.0167,36.1113,208000.0
2008-10-20 15:30:00,53.46,53.76,53.27,53.76,249900.0,36.1113,36.3139,35.9829,36.3139,249900.0
2008-10-20 15:35:00,53.76,54.27,53.73,54.05,228600.0,36.3139,36.6584,36.2937,36.5098,228600.0
2008-10-20 15:40:00,54.07,54.13,53.82,54.0,263500.0,36.5233,36.5639,36.3545,36.476,263500.0
2008-10-20 15:45:00,54.0,54.3,53.95,54.3,391700.0,36.476,36.6787,36.4423,36.6787,391700.0
2008-10-20 15:50:00,54.3,54.82,54.29,54.78,399700.0,36.6787,37.0299,36.6719,37.0029,399700.0
2008-10-20 15:55:00,54.78,55.96,54.78,55.73,673400.0,37.0029,37.8,37.0029,37.6446,673400.0
2008-10-21 09:30:00,54.08,54.7,54.03,54.64,451300.0,36.5301,36.9489,36.4963,36.9084,451300.0
2008-10-21 09:35:00,54.7,54.87,53.83,54.11,325600.0,36.9489,37.0637,36.3612,36.5504,325600.0
2008-10-21 09:40:00,54.11,55.06,54.11,54.9,239100.0,36.5504,37.1921,36.5504,37.084,239100.0
2008-10-21 09:45:00,54.92,55.07,54.37,54.4,173400.0,37.0975,37.1988,36.726,36.7462,173400.0
2008-10-21 09:50:00,54.41,54.45,53.88,54.07,221600.0,36.753,36.78,36.395,36.5233,221600.0
2008-10-21 09:55:00,54.07,54.32,53.84,54.25,172500.0,36.5233,36.6922,36.368,36.6449,172500.0
2008-10-21 10:00:00,54.23,54.57,53.91,54.43,192800.0,36.6314,36.8611,36.4153,36.7665,192800.0
2008-10-21 10:05:00,54.41,54.85,54.3,54.76,195000.0,36.753,37.0502,36.6787,36.9894,195000.0
2008-10-21 10:10:00,54.77,54.87,54.45,54.53,147200.0,36.9962,37.0637,36.78,36.8341,147200.0
2008-10-21 10:15:00,54.52,55.44,54.52,55.04,238200.0,36.8273,37.4487,36.8273,37.1786,238200.0
2008-10-21 10:20:00,55.05,55.24,54.6,55.24,173700.0,37.1853,37.3136,36.8813,37.3136,173700.0
2008-10-21 10:25:00,55.24,55.32,54.94,55.05,213300.0,37.3136,37.3677,37.111,37.1853,213300.0
2008-10-21 10:30:00,55.05,55.07,54.41,54.56,132700.0,37.1853,37.1988,36.753,36.8543,132700.0
2008-10-21 10:35:00,54.59,54.59,54.25,54.28,97900.0,36.8746,36.8746,36.6449,36.6652,97900.0
2008-10-21 10:40:00,54.31,54.83,54.27,54.42,104900.0,36.6854,37.0367,36.6584,36.7598,104900.0
2008-10-21 10:45:00,54.38,54.45,53.83,53.9,159200.0,36.7327,36.78,36.3612,36.4085,159200.0
2008-10-21 10:50:00,53.91,54.12,53.52,53.83,193900.0,36.4153,36.5571,36.1518,36.3612,193900.0
2008-10-21 10:55:00,53.82,53.85,53.52,53.75,187600.0,36.3545,36.3747,36.1518,36.3072,187600.0
2008-10-21 11:00:00,53.75,54.11,53.73,53.81,144100.0,36.3072,36.5504,36.2937,36.3477,144100.0
2008-10-21 11:05:00,53.81,53.97,53.52,53.63,122500.0,36.3477,36.4558,36.1518,36.2261,122500.0
2008-10-21 11:10:00,53.62,53.86,53.5,53.85,100400.0,36.2194,36.3815,36.1383,36.3747,100400.0
2008-10-21 11:15:00,53.85,54.17,53.81,53.94,88200.0,36.3747,36.5909,36.3477,36.4355,88200.0
2008-10-21 11:20:00,53.94,53.96,53.53,53.58,101100.0,36.4355,36.449,36.1586,36.1923,101100.0
2008-10-21 11:25:00,53.56,54.03,53.53,54.02,122300.0,36.1788,36.4963,36.1586,36.4896,122300.0
2008-10-21 11:30:00,54.02,54.44,53.96,54.26,121000.0,36.4896,36.7733,36.449,36.6517,121000.0
2008-10-21 11:35:00,54.27,54.35,53.97,54.09,148100.0,36.6584,36.7125,36.4558,36.5368,148100.0
2008-10-21 11:40:00,54.1,54.5,54.07,54.43,127200.0,36.5436,36.8138,36.5233,36.7665,127200.0
2008-10-21 11:45:00,54.42,54.42,53.87,53.99,185900.0,36.7598,36.7598,36.3882,36.4693,185900.0
2008-10-21 11:50:00,53.97,54.0,53.5,53.53,136900.0,36.4558,36.476,36.1383,36.1586,136900.0
2008-10-21 11:55:00,53.53,53.54,53.0,53.05,186400.0,36.1586,36.1653,35.8006,35.8343,186400.0
2008-10-21 12:00:00,53.04,53.5,52.88,53.25,196600.0,35.8276,36.1383,35.7195,35.9694,196600.0
2008-10-21 12:05:00,53.26,53.65,53.25,53.62,170200.0,35.9762,36.2396,35.9694,36.2194,170200.0
2008-10-21 12:10:00,53.62,53.8,53.32,53.38,101800.0,36.2194,36.341,36.0167,36.0573,101800.0
2008-10-21 12:15:00,53.37,53.45,53.08,53.35,116800.0,36.0505,36.1045,35.8546,36.037,116800.0
2008-10-21 12:20:00,53.36,53.77,53.3,53.63,143400.0,36.0437,36.3207,36.0032,36.2261,143400.0
2008-10-21 12:25:00,53.65,53.82,53.53,53.61,80700.0,36.2396,36.3545,36.1586,36.2126,80700.0
2008-10-21 12:30:00,53.67,53.86,53.53,53.79,73300.0,36.2531,36.3815,36.1586,36.3342,73300.0
2008-10-21 12:35:00,53.76,53.92,53.65,53.88,90000.0,36.3139,36.422,36.2396,36.395,90000.0
2008-10-21 12:40:00,53.85,53.95,53.61,53.86,85900.0,36.3747,36.4423,36.2126,36.3815,85900.0
2008-10-21 12:45:00,53.84,53.91,53.65,53.8,110400.0,36.368,36.4153,36.2396,36.341,110400.0
2008-10-21 12:50:00,53.8,53.92,53.54,53.61,173000.0,36.341,36.422,36.1653,36.2126,173000.0
2008-10-21 12:55:00,53.64,53.77,53.37,53.39,177600.0,36.2329,36.3207,36.0505,36.064,177600.0
2008-10-21 13:00:00,53.4,53.63,53.35,53.53,112000.0,36.0708,36.2261,36.037,36.1586,112000.0
2008-10-21 13:05:00,53.53,53.93,53.49,53.64,85400.0,36.1586,36.4288,36.1316,36.2329,85400.0
2008-10-21 13:10:00,53.63,53.75,53.54,53.69,59400.0,36.2261,36.3072,36.1653,36.2666,59400.0
2008-10-21 13:15:00,53.67,54.0,53.67,53.92,98700.0,36.2531,36.476,36.2531,36.422,98700.0
2008-10-21 13:20:00,53.92,54.58,53.92,54.22,130300.0,36.422,36.8678,36.422,36.6247,130300.0
2008-10-21 13:25:00,54.2,54.33,54.05,54.09,66400.0,36.6111,36.699,36.5098,36.5368,66400.0
2008-10-21 13:30:00,54.12,54.36,53.91,54.21,93200.0,36.5571,36.7192,36.4153,36.6179,93200.0
2008-10-21 13:35:00,54.2,54.7,54.16,54.58,116300.0,36.6111,36.9489,36.5841,36.8678,116300.0
2008-10-21 13:40:00,54.55,54.84,54.54,54.65,112100.0,36.8476,37.0435,36.8408,36.9151,112100.0
2008-10-21 13:45:00,54.68,54.74,54.52,54.69,154900.0,36.9354,36.9759,36.8273,36.9421,154900.0
2008-10-21 13:50:00,54.65,54.7,54.47,54.54,94300.0,36.9151,36.9489,36.7935,36.8408,94300.0
2008-10-21 13:55:00,54.54,54.61,54.4,54.51,231000.0,36.8408,36.8881,36.7462,36.8205,231000.0
2008-10-21 14:00:00,54.54,54.93,54.52,54.91,135300.0,36.8408,37.1042,36.8273,37.0907,135300.0
2008-10-21 14:05:00,54.92,54.97,54.67,54.81,124100.0,37.0975,37.1313,36.9286,37.0232,124100.0
2008-10-21 14:10:00,54.82,54.99,54.76,54.93,152600.0,37.0299,37.1448,36.9894,37.1042,152600.0
2008-10-21 14:15:00,54.91,55.58,54.91,55.57,261600.0,37.0907,37.5433,37.0907,37.5366,261600.0
2008-10-21 14:20:00,55.57,55.94,55.45,55.66,212500.0,37.5366,37.7865,37.4555,37.5974,212500.0
2008-10-21 14:25:00,55.67,56.1,55.44,56.03,175100.0,37.6041,37.8946,37.4487,37.8473,175100.0
2008-10-21 14:30:00,56.04,56.2,55.72,55.74,207300.0,37.854,37.9621,37.6379,37.6514,207300.0
2008-10-21 14:35:00,55.73,56.02,55.66,55.93,188500.0,37.6446,37.8405,37.5974,37.7797,188500.0
2008-10-21 14:40:00,55.91,56.42,55.87,56.24,175100.0,37.7662,38.1107,37.7392,37.9891,175100.0
2008-10-21 14:45:00,56.25,56.59,55.98,56.06,196900.0,37.9959,38.2255,37.8135,37.8675,196900.0
2008-10-21 14:50:00,56.05,56.12,55.87,56.04,318700.0,37.8608,37.9081,37.7392,37.854,318700.0
2008-10-21 14:55:00,56.04,56.14,55.79,56.14,287500.0,37.854,37.9216,37.6852,37.9216,287500.0
2008-10-21 15:00:00,56.14,56.61,56.08,56.59,209500.0,37.9216,38.2391,37.8811,38.2255,209500.0
2008-10-21 15:05:00,56.58,56.58,55.86,56.01,266900.0,38.2188,38.2188,37.7324,37.8338,266900.0
2008-10-21 15:10:00,56.0,56.2,55.96,56.05,163900.0,37.827,37.9621,37.8,37.8608,163900.0
2008-10-21 15:15:00,56.07,56.09,55.25,55.26,286900.0,37.8743,37.8878,37.3204,37.3272,286900.0
2008-10-21 15:20:00,55.26,55.3,54.43,54.73,275800.0,37.3272,37.3542,36.7665,36.9692,275800.0
2008-10-21 15:25:00,54.77,55.07,54.18,54.18,266100.0,36.9962,37.1988,36.5976,36.5976,266100.0
2008-10-21 15:30:00,54.21,54.59,53.97,54.35,265900.0,36.6179,36.8746,36.4558,36.7125,265900.0
2008-10-21 15:35:00,54.36,54.56,54.21,54.45,225100.0,36.7192,36.8543,36.6179,36.78,225100.0
2008-10-21 15:40:00,54.46,54.87,54.31,54.34,256000.0,36.7868,37.0637,36.6854,36.7057,256000.0
2008-10-21 15:45:00,54.34,54.38,53.32,53.41,365500.0,36.7057,36.7327,36.0167,36.0775,365500.0
2008-10-21 15:50:00,53.43,54.1,53.39,53.94,416100.0,36.091,36.5436,36.064,36.4355,416100.0
2008-10-21 15:55:00,53.94,54.1,53.58,53.78,504500.0,36.4355,36.5436,36.1923,36.3274,504500.0
2008-10-22 09:30:00,51.5,51.5,50.25,50.9,516400.0,34.7873,34.7873,33.943,34.3821,516400.0
2008-10-22 09:35:00,50.92,51.37,50.6,51.03,424300.0,34.3956,34.6995,34.1794,34.4699,424300.0
2008-10-22 09:40:00,50.96,51.34,50.68,51.22,265400.0,34.4226,34.6793,34.2334,34.5982,265400.0
2008-10-22 09:45:00,51.27,51.32,50.55,50.71,190400.0,34.632,34.6658,34.1456,34.2537,190400.0
2008-10-22 09:50:00,50.73,50.76,50.0,50.27,287200.0,34.2672,34.2875,33.7741,33.9565,287200.0
2008-10-22 09:55:00,50.27,50.7,50.12,50.19,248800.0,33.9565,34.247,33.8552,33.9025,248800.0
2008-10-22 10:00:00,50.21,50.61,49.9,49.95,275900.0,33.916,34.1862,33.7066,33.7403,275900.0
2008-10-22 10:05:00,49.95,50.85,49.92,50.61,372400.0,33.7403,34.3483,33.7201,34.1862,372400.0
2008-10-22 10:10:00,50.58,51.11,50.58,50.91,266400.0,34.1659,34.5239,34.1659,34.3888,266400.0
2008-10-22 10:15:00,50.9,51.13,50.61,50.86,213000.0,34.3821,34.5374,34.1862,34.355,213000.0
2008-10-22 10:20:00,50.88,51.04,50.4,50.77,211600.0,34.3685,34.4766,34.0443,34.2942,211600.0
2008-10-22 10:25:00,50.77,50.99,50.41,50.88,203400.0,34.2942,34.4428,34.0511,34.3685,203400.0
2008-10-22 10:30:00,50.86,50.99,50.76,50.92,89200.0,34.355,34.4428,34.2875,34.3956,89200.0
2008-10-22 10:35:00,50.9,51.1,50.51,50.94,301200.0,34.3821,34.5172,34.1186,34.4091,301200.0
2008-10-22 10:40:00,50.95,51.35,50.81,50.99,203600.0,34.4158,34.686,34.3213,34.4428,203600.0
2008-10-22 10:45:00,50.98,51.41,50.72,51.28,237200.0,34.4361,34.7266,34.2605,34.6387,237200.0
2008-10-22 10:50:00,51.29,51.5,51.08,51.43,206600.0,34.6455,34.7873,34.5036,34.7401,206600.0
2008-10-22 10:55:00,51.43,51.68,51.01,51.3,180000.0,34.7401,34.9089,34.4564,34.6522,180000.0
2008-10-22 11:00:00,51.31,51.31,50.53,50.65,161900.0,34.659,34.659,34.1321,34.2132,161900.0
2008-10-22 11:05:00,50.62,50.66,50.28,50.5,148800.0,34.1929,34.2199,33.9633,34.1119,148800.0
2008-10-22 11:10:00,50.53,50.78,50.39,50.48,182900.0,34.1321,34.301,34.0376,34.0984,182900.0
2008-10-22 11:15:00,50.49,50.93,50.48,50.69,111200.0,34.1051,34.4023,34.0984,34.2402,111200.0
2008-10-22 11:20:00,50.69,50.87,50.46,50.83,170700.0,34.2402,34.3618,34.0848,34.3348,170700.0
2008-10-22 11:25:00,50.84,50.89,50.52,50.8,216000.0,34.3415,34.3753,34.1254,34.3145,216000.0
2008-10-22 11:30:00,50.78,51.22,50.7,51.1,160400.0,34.301,34.5982,34.247,34.5172,160400.0
2008-10-22 11:35:00,51.1,51.14,50.6,50.75,112000.0,34.5172,34.5442,34.1794,34.2807,112000.0
2008-10-22 11:40:00,50.76,51.14,50.63,50.92,161300.0,34.2875,34.5442,34.1997,34.3956,161300.0
2008-10-22 11:45:00,50.93,51.19,50.82,50.82,88900.0,34.4023,34.5779,34.328,34.328,88900.0
2008-10-22 11:50:00,50.85,50.97,50.63,50.69,71500.0,34.3483,34.4293,34.1997,34.2402,71500.0
2008-10-22 11:55:00,50.68,51.03,50.57,50.94,72500.0,34.2334,34.4699,34.1591,34.4091,72500.0
2008-10-22 12:00:00,50.92,51.02,50.56,50.61,68600.0,34.3956,34.4631,34.1524,34.1862,68600.0
2008-10-22 12:05:00,50.61,50.86,50.55,50.78,65100.0,34.1862,34.355,34.1456,34.301,65100.0
2008-10-22 12:10:00,50.77,50.82,50.6,50.71,124500.0,34.2942,34.328,34.1794,34.2537,124500.0
2008-10-22 12:15:00,50.68,51.1,50.68,51.0,108800.0,34.2334,34.5172,34.2334,34.4496,108800.0
2008-10-22 12:20:00,51.04,51.3,51.02,51.27,105300.0,34.4766,34.6522,34.4631,34.632,105300.0
2008-10-22 12:25:00,51.26,51.45,51.11,51.15,110200.0,34.6252,34.7536,34.5239,34.5509,110200.0
2008-10-22 12:30:00,51.15,51.24,51.0,51.09,67700.0,34.5509,34.6117,34.4496,34.5104,67700.0
2008-10-22 12:35:00,51.07,51.14,50.75,50.9,66800.0,34.4969,34.5442,34.2807,34.3821,66800.0
2008-10-22 12:40:00,50.89,50.89,50.62,50.68,50000.0,34.3753,34.3753,34.1929,34.2334,50000.0
2008-10-22 12:45:00,50.67,50.75,50.28,50.33,121000.0,34.2267,34.2807,33.9633,33.997,121000.0
2008-10-22 12:50:00,50.35,50.57,50.3,50.42,80000.0,34.0105,34.1591,33.9768,34.0578,80000.0
2008-10-22 12:55:00,50.4,50.46,50.15,50.18,86100.0,34.0443,34.0848,33.8754,33.8957,86100.0
2008-10-22 13:00:00,50.15,50.2,49.94,49.94,209900.0,33.8754,33.9092,33.7336,33.7336,209900.0
2008-10-22 13:05:00,49.95,50.11,49.95,49.97,158100.0,33.7403,33.8484,33.7403,33.7539,158100.0
2008-10-22 13:10:00,49.98,50.0,49.55,49.57,221100.0,33.7606,33.7741,33.4702,33.4837,221100.0
2008-10-22 13:15:00,49.57,49.79,49.22,49.78,227200.0,33.4837,33.6323,33.2472,33.6255,227200.0
2008-10-22 13:20:00,49.78,49.88,49.69,49.69,119800.0,33.6255,33.6931,33.5647,33.5647,119800.0
2008-10-22 13:25:00,49.69,49.91,49.58,49.84,205000.0,33.5647,33.7133,33.4904,33.666,205000.0
2008-10-22 13:30:00,49.87,49.94,49.42,49.58,165600.0,33.6863,33.7336,33.3823,33.4904,165600.0
2008-10-22 13:35:00,49.59,49.79,49.44,49.67,145600.0,33.4972,33.6323,33.3958,33.5512,145600.0
2008-10-22 13:40:00,49.65,49.87,49.44,49.47,130300.0,33.5377,33.6863,33.3958,33.4161,130300.0
2008-10-22 13:45:00,49.47,50.1,49.47,50.08,217200.0,33.4161,33.8417,33.4161,33.8282,217200.0
2008-10-22 13:50:00,50.08,50.13,49.65,49.89,117300.0,33.8282,33.8619,33.5377,33.6998,117300.0
2008-10-22 13:55:00,49.89,50.11,49.7,50.0,161300.0,33.6998,33.8484,33.5715,33.7741,161300.0
2008-10-22 14:00:00,49.98,50.15,49.86,50.02,114600.0,33.7606,33.8754,33.6796,33.7876,114600.0
2008-10-22 14:05:00,50.0,50.12,49.68,49.74,122200.0,33.7741,33.8552,33.558,33.5985,122200.0
2008-10-22 14:10:00,49.74,49.99,49.63,49.98,134300.0,33.5985,33.7674,33.5242,33.7606,134300.0
2008-10-22 14:15:00,49.97,50.26,49.9,50.14,120300.0,33.7539,33.9497,33.7066,33.8687,120300.0
2008-10-22 14:20:00,50.14,50.42,50.07,50.29,137800.0,33.8687,34.0578,33.8214,33.97,137800.0
2008-10-22 14:25:00,50.29,50.32,49.9,50.09,133800.0,33.97,33.9903,33.7066,33.8349,133800.0
2008-10-22 14:30:00,50.08,50.13,49.83,49.94,165000.0,33.8282,33.8619,33.6593,33.7336,165000.0
2008-10-22 14:35:00,49.96,50.11,49.76,49.96,178800.0,33.7471,33.8484,33.612,33.7471,178800.0
2008-10-22 14:40:00,49.96,50.09,49.64,49.68,231800.0,33.7471,33.8349,33.5309,33.558,231800.0
2008-10-22 14:45:00,49.67,50.14,49.6,50.02,171200.0,33.5512,33.8687,33.5039,33.7876,171200.0
2008-10-22 14:50:00,50.01,50.13,49.91,50.0,190500.0,33.7809,33.8619,33.7133,33.7741,190500.0
2008-10-22 14:55:00,50.0,50.45,49.95,50.42,192400.0,33.7741,34.0781,33.7403,34.0578,192400.0
2008-10-22 15:00:00,50.41,50.72,50.4,50.51,183400.0,34.0511,34.2605,34.0443,34.1186,183400.0
2008-10-22 15:05:00,50.5,50.62,50.4,50.59,171400.0,34.1119,34.1929,34.0443,34.1727,171400.0
2008-10-22 15:10:00,50.59,50.67,50.3,50.3,357300.0,34.1727,34.2267,33.9768,33.9768,357300.0
2008-10-22 15:15:00,50.3,50.31,49.93,49.95,481700.0,33.9768,33.9835,33.7268,33.7403,481700.0
2008-10-22 15:20:00,49.95,50.22,49.95,50.0,475600.0,33.7403,33.9227,33.7403,33.7741,475600.0
2008-10-22 15:25:00,50.0,50.35,49.95,50.14,341300.0,33.7741,34.0105,33.7403,33.8687,341300.0
2008-10-22 15:30:00,50.13,50.16,49.92,50.0,521700.0,33.8619,33.8822,33.7201,33.7741,521700.0
2008-10-22 15:35:00,50.0,50.14,49.68,49.72,758600.0,33.7741,33.8687,33.558,33.585,758600.0
2008-10-22 15:40:00,49.71,49.71,49.26,49.37,730100.0,33.5782,33.5782,33.2743,33.3486,730100.0
2008-10-22 15:45:00,49.39,49.9,49.33,49.76,648300.0,33.3621,33.7066,33.3215,33.612,648300.0
2008-10-22 15:50:00,49.76,50.11,49.5,50.07,718000.0,33.612,33.8484,33.4364,33.8214,718000.0
2008-10-22 15:55:00,49.9,50.1,49.52,49.86,1147500.0,33.7066,33.8417,33.4499,33.6796,1147500.0
2008-10-23 09:30:00,50.69,51.25,50.25,50.94,318400.0,34.2402,34.6185,33.943,34.4091,318400.0
2008-10-23 09:35:00,50.98,51.5,50.5,50.72,314000.0,34.4361,34.7873,34.1119,34.2605,314000.0
2008-10-23 09:40:00,50.68,51.0,50.14,50.48,255200.0,34.2334,34.4496,33.8687,34.0984,255200.0
2008-10-23 09:45:00,50.44,50.67,50.0,50.15,259900.0,34.0713,34.2267,33.7741,33.8754,259900.0
2008-10-23 09:50:00,50.15,50.65,49.82,50.52,231300.0,33.8754,34.2132,33.6525,34.1254,231300.0
2008-10-23 09:55:00,50.52,50.9,50.4,50.73,198300.0,34.1254,34.3821,34.0443,34.2672,198300.0
2008-10-23 10:00:00,50.72,50.9,50.51,50.58,272900.0,34.2605,34.3821,34.1186,34.1659,272900.0
2008-10-23 10:05:00,50.59,51.2,50.55,51.08,254600.0,34.1727,34.5847,34.1456,34.5036,254600.0
2008-10-23 10:10:00,51.12,51.87,50.92,51.66,282500.0,34.5307,35.0373,34.3956,34.8954,282500.0
2008-10-23 10:15:00,51.69,51.77,51.12,51.32,256300.0,34.9157,34.9697,34.5307,34.6658,256300.0
2008-10-23 10:20:00,51.33,51.47,50.85,51.16,213600.0,34.6725,34.7671,34.3483,34.5577,213600.0
2008-10-23 10:25:00,51.16,51.18,50.5,50.59,190700.0,34.5577,34.5712,34.1119,34.1727,190700.0
2008-10-23 10:30:00,50.6,51.37,50.54,51.34,168900.0,34.1794,34.6995,34.1389,34.6793,168900.0
2008-10-23 10:35:00,51.34,51.65,50.92,51.46,143000.0,34.6793,34.8887,34.3956,34.7603,143000.0
2008-10-23 10:40:00,51.46,52.54,51.41,52.5,253700.0,34.7603,35.4898,34.7266,35.4628,253700.0
2008-10-23 10:45:00,52.5,52.85,51.94,52.08,316600.0,35.4628,35.6992,35.0846,35.1791,316600.0
2008-10-23 10:50:00,52.05,52.22,51.73,51.89,510800.0,35.1589,35.2737,34.9427,35.0508,510800.0
2008-10-23 10:55:00,51.89,52.34,51.69,52.2,298700.0,35.0508,35.3547,34.9157,35.2602,298700.0
2008-10-23 11:00:00,52.23,52.5,51.94,51.95,472000.0,35.2804,35.4628,35.0846,35.0913,472000.0
2008-10-23 11:05:00,51.95,52.1,51.7,51.9,145600.0,35.0913,35.1926,34.9224,35.0575,145600.0
2008-10-23 11:10:00,51.9,52.29,51.85,51.92,162300.0,35.0575,35.321,35.0238,35.071,162300.0
2008-10-23 11:15:00,51.94,52.18,51.59,51.71,210300.0,35.0846,35.2467,34.8481,34.9292,210300.0
2008-10-23 11:20:00,51.73,51.83,51.55,51.71,172700.0,34.9427,35.0103,34.8211,34.9292,172700.0
2008-10-23 11:25:00,51.72,51.78,51.41,51.59,174900.0,34.9359,34.9765,34.7266,34.8481,174900.0
2008-10-23 11:30:00,51.59,52.15,51.53,52.04,161000.0,34.8481,35.2264,34.8076,35.1521,161000.0
2008-10-23 11:35:00,52.02,52.42,51.9,52.29,143100.0,35.1386,35.4088,35.0575,35.321,143100.0
2008-10-23 11:40:00,52.29,52.34,51.8,51.85,166900.0,35.321,35.3547,34.99,35.0238,166900.0
2008-10-23 11:45:00,51.85,52.23,51.68,52.07,187600.0,35.0238,35.2804,34.9089,35.1724,187600.0
2008-10-23 11:50:00,52.1,52.4,52.04,52.19,158800.0,35.1926,35.3953,35.1521,35.2534,158800.0
2008-10-23 11:55:00,52.2,52.2,51.99,52.12,142200.0,35.2602,35.2602,35.1183,35.2061,142200.0
2008-10-23 12:00:00,52.11,52.17,51.81,51.86,157100.0,35.1994,35.2399,34.9967,35.0305,157100.0
2008-10-23 12:05:00,51.87,51.93,51.47,51.47,126100.0,35.0373,35.0778,34.7671,34.7671,126100.0
2008-10-23 12:10:00,51.46,51.6,51.29,51.38,106700.0,34.7603,34.8549,34.6455,34.7063,106700.0
2008-10-23 12:15:00,51.38,51.59,50.84,50.87,176100.0,34.7063,34.8481,34.3415,34.3618,176100.0
2008-10-23 12:20:00,50.86,51.05,50.62,50.94,161900.0,34.355,34.4834,34.1929,34.4091,161900.0
2008-10-23 12:25:00,50.93,50.93,49.97,50.19,192300.0,34.4023,34.4023,33.7539,33.9025,192300.0
2008-10-23 12:30:00,50.2,50.28,49.9,50.14,177200.0,33.9092,33.9633,33.7066,33.8687,177200.0
2008-10-23 12:35:00,50.15,50.5,49.81,49.92,141000.0,33.8754,34.1119,33.6458,33.7201,141000.0
2008-10-23 12:40:00,49.88,49.98,49.31,49.94,120000.0,33.6931,33.7606,33.308,33.7336,120000.0
2008-10-23 12:45:00,49.94,50.48,49.94,50.13,102700.0,33.7336,34.0984,33.7336,33.8619,102700.0
2008-10-23 12:50:00,50.16,50.58,50.02,50.17,107800.0,33.8822,34.1659,33.7876,33.889,107800.0
2008-10-23 12:55:00,50.2,50.2,49.44,49.49,170000.0,33.9092,33.9092,33.3958,33.4296,170000.0
2008-10-23 13:00:00,49.49,49.68,49.0,49.1,172600.0,33.4296,33.558,33.0986,33.1662,172600.0
2008-10-23 13:05:00,49.07,49.76,48.86,49.56,175700.0,33.1459,33.612,33.0041,33.4769,175700.0
2008-10-23 13:10:00,49.54,49.8,49.36,49.69,120300.0,33.4634,33.639,33.3418,33.5647,120300.0
2008-10-23 13:15:00,49.7,50.46,49.69,50.39,148900.0,33.5715,34.0848,33.5647,34.0376,148900.0
2008-10-23 13:20:00,50.42,50.42,50.09,50.12,142200.0,34.0578,34.0578,33.8349,33.8552,142200.0
2008-10-23 13:25:00,50.1,50.33,49.99,50.03,208400.0,33.8417,33.997,33.7674,33.7944,208400.0
2008-10-23 13:30:00,50.03,50.24,49.6,49.61,207600.0,33.7944,33.9362,33.5039,33.5107,207600.0
2008-10-23 13:35:00,49.59,50.27,49.56,49.91,149200.0,33.4972,33.9565,33.4769,33.7133,149200.0
2008-10-23 13:40:00,49.94,50.48,49.87,50.08,143200.0,33.7336,34.0984,33.6863,33.8282,143200.0
2008-10-23 13:45:00,50.11,50.26,49.67,49.74,132400.0,33.8484,33.9497,33.5512,33.5985,132400.0
2008-10-23 13:50:00,49.8,49.85,49.13,49.46,151100.0,33.639,33.6728,33.1865,33.4094,151100.0
2008-10-23 13:55:00,49.45,49.73,49.15,49.42,86500.0,33.4026,33.5917,33.2,33.3823,86500.0
2008-10-23 14:00:00,49.4,49.4,48.49,48.52,230300.0,33.3688,33.3688,32.7541,32.7744,230300.0
2008-10-23 14:05:00,48.59,49.2,48.54,48.94,125600.0,32.8217,33.2337,32.7879,33.0581,125600.0
2008-10-23 14:10:00,48.95,49.13,48.31,48.52,139800.0,33.0649,33.1865,32.6326,32.7744,139800.0
2008-10-23 14:15:00,48.55,48.96,48.25,48.33,179000.0,32.7947,33.0716,32.592,32.6461,179000.0
2008-10-23 14:20:00,48.35,48.6,48.07,48.57,186300.0,32.6596,32.8284,32.4704,32.8082,186300.0
2008-10-23 14:25:00,48.57,49.09,48.5,48.9,172000.0,32.8082,33.1594,32.7609,33.0311,172000.0
2008-10-23 14:30:00,48.88,49.53,48.54,49.13,196200.0,33.0176,33.4566,32.7879,33.1865,196200.0
2008-10-23 14:35:00,49.07,49.78,48.96,49.78,197800.0,33.1459,33.6255,33.0716,33.6255,197800.0
2008-10-23 14:40:00,49.78,49.83,48.97,49.1,176000.0,33.6255,33.6593,33.0784,33.1662,176000.0
2008-10-23 14:45:00,49.11,49.28,48.08,48.13,270700.0,33.1729,33.2878,32.4772,32.511,270700.0
2008-10-23 14:50:00,48.15,48.39,48.0,48.1,372200.0,32.5245,32.6866,32.4232,32.4907,372200.0
2008-10-23 14:55:00,48.09,48.34,47.66,48.33,223300.0,32.4839,32.6528,32.1935,32.6461,223300.0
2008-10-23 15:00:00,48.34,48.96,47.88,48.66,245900.0,32.6528,33.0716,32.3421,32.869,245900.0
2008-10-23 15:05:00,48.66,50.22,48.48,50.19,300800.0,32.869,33.9227,32.7474,33.9025,300800.0
2008-10-23 15:10:00,50.09,50.83,50.01,50.49,420200.0,33.8349,34.3348,33.7809,34.1051,420200.0
2008-10-23 15:15:00,50.53,50.55,49.45,49.53,279200.0,34.1321,34.1456,33.4026,33.4566,279200.0
2008-10-23 15:20:00,49.55,50.58,49.37,50.39,308600.0,33.4702,34.1659,33.3486,34.0376,308600.0
2008-10-23 15:25:00,50.41,50.43,49.72,49.96,305000.0,34.0511,34.0646,33.585,33.7471,305000.0
2008-10-23 15:30:00,49.98,50.19,49.09,49.45,251900.0,33.7606,33.9025,33.1594,33.4026,251900.0
2008-10-23 15:35:00,49.45,50.06,49.44,49.49,302700.0,33.4026,33.8146,33.3958,33.4296,302700.0
2008-10-23 15:40:00,49.49,50.85,49.29,50.85,382400.0,33.4296,34.3483,33.2945,34.3483,382400.0
2008-10-23 15:45:00,50.85,51.86,50.84,51.52,348200.0,34.3483,35.0305,34.3415,34.8009,348200.0
2008-10-23 15:50:00,51.53,51.88,50.97,50.97,376500.0,34.8076,35.044,34.4293,34.4293,376500.0
2008-10-23 15:55:00,51.0,52.27,50.97,52.06,856700.0,34.4496,35.3075,34.4293,35.1656,856700.0
2008-10-24 09:30:00,47.04,47.99,45.6,47.78,86200.0,31.7747,32.4164,30.802,32.2745,86200.0
2008-10-24 09:35:00,47.88,49.49,46.31,47.83,520600.0,32.3421,33.4296,31.2816,32.3083,520600.0
2008-10-24 09:40:00,47.82,48.0,47.0,47.15,294900.0,32.3016,32.4232,31.7477,31.849,294900.0
2008-10-24 09:45:00,47.21,48.51,47.05,48.29,251400.0,31.8895,32.7677,31.7814,32.619,251400.0
2008-10-24 09:50:00,48.29,49.0,47.65,48.85,261700.0,32.619,33.0986,32.1867,32.9973,261700.0
2008-10-24 09:55:00,48.81,48.94,48.02,48.79,263200.0,32.9703,33.0581,32.4367,32.9568,263200.0
2008-10-24 10:00:00,48.77,48.97,47.97,48.23,356100.0,32.9433,33.0784,32.4029,32.5785,356100.0
2008-10-24 10:05:00,48.2,48.34,47.41,48.08,447400.0,32.5583,32.6528,32.0246,32.4772,447400.0
2008-10-24 10:10:00,48.03,48.34,47.47,48.11,334900.0,32.4434,32.6528,32.0651,32.4975,334900.0
2008-10-24 10:15:00,48.14,48.34,47.65,47.92,270600.0,32.5177,32.6528,32.1867,32.3691,270600.0
2008-10-24 10:20:00,47.92,48.05,47.26,47.3,346300.0,32.3691,32.4569,31.9233,31.9503,346300.0
2008-10-24 10:25:00,47.3,47.47,47.03,47.3,199500.0,31.9503,32.0651,31.7679,31.9503,199500.0
2008-10-24 10:30:00,47.35,47.67,47.04,47.4,124800.0,31.9841,32.2002,31.7747,32.0179,124800.0
2008-10-24 10:35:00,47.4,47.61,46.81,47.11,309000.0,32.0179,32.1597,31.6193,31.822,309000.0
2008-10-24 10:40:00,47.11,47.11,46.48,46.76,320400.0,31.822,31.822,31.3964,31.5856,320400.0
2008-10-24 10:45:00,46.76,46.94,46.36,46.88,275400.0,31.5856,31.7071,31.3154,31.6666,275400.0
2008-10-24 10:50:00,46.88,47.14,46.83,46.95,284600.0,31.6666,31.8422,31.6328,31.7139,284600.0
2008-10-24 10:55:00,46.95,47.05,46.6,46.76,200300.0,31.7139,31.7814,31.4775,31.5856,200300.0
2008-10-24 11:00:00,47.0,47.24,46.6,46.64,175700.0,31.7477,31.9098,31.4775,31.5045,175700.0
2008-10-24 11:05:00,46.65,46.87,46.5,46.53,158200.0,31.5113,31.6599,31.4099,31.4302,158200.0
2008-10-24 11:10:00,46.51,46.63,46.4,46.52,167700.0,31.4167,31.4977,31.3424,31.4234,167700.0
2008-10-24 11:15:00,46.52,46.8,46.39,46.74,157600.0,31.4234,31.6126,31.3356,31.572,157600.0
2008-10-24 11:20:00,46.71,47.47,46.65,47.22,332700.0,31.5518,32.0651,31.5113,31.8963,332700.0
2008-10-24 11:25:00,47.22,47.81,47.07,47.61,342200.0,31.8963,32.2948,31.795,32.1597,342200.0
2008-10-24 11:30:00,47.65,48.07,47.38,47.45,196400.0,32.1867,32.4704,32.0044,32.0516,196400.0
2008-10-24 11:35:00,47.44,48.15,47.39,48.05,191000.0,32.0449,32.5245,32.0111,32.4569,191000.0
2008-10-24 11:40:00,48.06,48.1,47.55,47.95,136000.0,32.4637,32.4907,32.1192,32.3894,136000.0
2008-10-24 11:45:00,47.96,48.07,47.52,47.81,147700.0,32.3961,32.4704,32.0989,32.2948,147700.0
2008-10-24 11:50:00,47.82,47.82,47.21,47.54,160200.0,32.3016,32.3016,31.8895,32.1124,160200.0
2008-10-24 11:55:00,47.54,47.86,47.47,47.49,112300.0,32.1124,32.3286,32.0651,32.0787,112300.0
2008-10-24 12:00:00,47.51,47.51,47.12,47.33,132800.0,32.0922,32.0922,31.8287,31.9706,132800.0
2008-10-24 12:05:00,47.34,47.76,47.1,47.69,172800.0,31.9773,32.261,31.8152,32.2138,172800.0
2008-10-24 12:10:00,47.7,47.8,47.51,47.55,140700.0,32.2205,32.2881,32.0922,32.1192,140700.0
2008-10-24 12:15:00,47.56,47.71,47.5,47.58,144400.0,32.1259,32.2273,32.0854,32.1395,144400.0
2008-10-24 12:20:00,47.55,47.79,47.3,47.3,114400.0,32.1192,32.2813,31.9503,31.9503,114400.0
2008-10-24 12:25:00,47.3,47.51,47.06,47.06,131300.0,31.9503,32.0922,31.7882,31.7882,131300.0
2008-10-24 12:30:00,47.08,47.1,46.63,46.71,234800.0,31.8017,31.8152,31.4977,31.5518,234800.0
2008-10-24 12:35:00,46.7,47.09,46.67,46.83,148800.0,31.545,31.8085,31.5248,31.6328,148800.0
2008-10-24 12:40:00,46.79,47.01,46.37,46.43,198200.0,31.6058,31.7544,31.3221,31.3626,198200.0
2008-10-24 12:45:00,46.43,46.63,46.2,46.41,214700.0,31.3626,31.4977,31.2073,31.3491,214700.0
2008-10-24 12:50:00,46.39,46.78,46.33,46.4,167300.0,31.3356,31.5991,31.2951,31.3424,167300.0
2008-10-24 12:55:00,46.4,46.73,46.21,46.29,159200.0,31.3424,31.5653,31.214,31.2681,159200.0
2008-10-24 13:00:00,46.26,46.64,46.24,46.37,137600.0,31.2478,31.5045,31.2343,31.3221,137600.0
2008-10-24 13:05:00,46.4,46.76,46.37,46.49,127900.0,31.3424,31.5856,31.3221,31.4032,127900.0
2008-10-24 13:10:00,46.55,46.7,46.4,46.44,114800.0,31.4437,31.545,31.3424,31.3694,114800.0
2008-10-24 13:15:00,46.46,46.99,46.26,46.8,204700.0,31.3829,31.7409,31.2478,31.6126,204700.0
2008-10-24 13:20:00,46.82,47.0,46.7,46.76,152100.0,31.6261,31.7477,31.545,31.5856,152100.0
2008-10-24 13:25:00,46.77,46.83,46.38,46.66,154000.0,31.5923,31.6328,31.3289,31.518,154000.0
2008-10-24 13:30:00,46.68,46.68,46.35,46.4,165900.0,31.5315,31.5315,31.3086,31.3424,165900.0
2008-10-24 13:35:00,46.43,46.75,46.32,46.46,99300.0,31.3626,31.5788,31.2883,31.3829,99300.0
2008-10-24 13:40:00,46.43,46.7,46.31,46.55,131400.0,31.3626,31.545,31.2816,31.4437,131400.0
2008-10-24 13:45:00,46.55,46.6,46.0,46.0,152300.0,31.4437,31.4775,31.0722,31.0722,152300.0
2008-10-24 13:50:00,46.0,46.22,45.91,45.98,199000.0,31.0722,31.2208,31.0114,31.0587,199000.0
2008-10-24 13:55:00,45.96,46.37,45.8,45.8,169800.0,31.0452,31.3221,30.9371,30.9371,169800.0
2008-10-24 14:00:00,45.8,46.08,45.67,45.75,208900.0,30.9371,31.1262,30.8493,30.9033,208900.0
2008-10-24 14:05:00,45.76,45.86,45.37,45.77,218200.0,30.9101,30.9776,30.6466,30.9168,218200.0
2008-10-24 14:10:00,45.75,46.38,45.75,46.11,163900.0,30.9033,31.3289,30.9033,31.1465,163900.0
2008-10-24 14:15:00,46.12,46.68,46.08,46.64,176400.0,31.1532,31.5315,31.1262,31.5045,176400.0
2008-10-24 14:20:00,46.6,46.69,46.14,46.25,145100.0,31.4775,31.5383,31.1668,31.2411,145100.0
2008-10-24 14:25:00,46.27,46.37,46.0,46.09,123800.0,31.2546,31.3221,31.0722,31.133,123800.0
2008-10-24 14:30:00,46.09,47.2,46.08,46.99,203200.0,31.133,31.8828,31.1262,31.7409,203200.0
2008-10-24 14:35:00,46.97,47.12,46.76,46.93,192000.0,31.7274,31.8287,31.5856,31.7004,192000.0
2008-10-24 14:40:00,46.94,47.49,46.84,47.15,153500.0,31.7071,32.0787,31.6396,31.849,153500.0
2008-10-24 14:45:00,47.15,47.18,46.38,46.54,128700.0,31.849,31.8693,31.3289,31.437,128700.0
2008-10-24 14:50:00,46.61,47.03,46.5,46.89,128000.0,31.4842,31.7679,31.4099,31.6734,128000.0
2008-10-24 14:55:00,46.85,47.98,46.85,47.94,316400.0,31.6464,32.4096,31.6464,32.3826,316400.0
2008-10-24 15:00:00,47.89,48.73,47.54,47.61,388600.0,32.3489,32.9163,32.1124,32.1597,388600.0
2008-10-24 15:05:00,47.64,47.74,47.28,47.61,221000.0,32.18,32.2475,31.9368,32.1597,221000.0
2008-10-24 15:10:00,47.61,48.25,47.28,47.32,210900.0,32.1597,32.592,31.9368,31.9638,210900.0
2008-10-24 15:15:00,47.3,47.86,47.15,47.19,293200.0,31.9503,32.3286,31.849,31.876,293200.0
2008-10-24 15:20:00,47.19,48.1,47.11,48.09,219100.0,31.876,32.4907,31.822,32.4839,219100.0
2008-10-24 15:25:00,48.09,48.14,47.75,48.02,334000.0,32.4839,32.5177,32.2543,32.4367,334000.0
2008-10-24 15:30:00,48.03,48.12,47.66,48.09,316200.0,32.4434,32.5042,32.1935,32.4839,316200.0
2008-10-24 15:35:00,48.09,48.1,47.45,47.61,274000.0,32.4839,32.4907,32.0516,32.1597,274000.0
2008-10-24 15:40:00,47.62,48.11,47.57,47.85,335900.0,32.1665,32.4975,32.1327,32.3218,335900.0
2008-10-24 15:45:00,47.86,48.67,47.83,48.52,653800.0,32.3286,32.8757,32.3083,32.7744,653800.0
2008-10-24 15:50:00,48.52,48.79,48.16,48.67,359500.0,32.7744,32.9568,32.5312,32.8757,359500.0
2008-10-24 15:55:00,48.69,48.69,47.52,47.52,512000.0,32.8892,32.8892,32.0989,32.0989,512000.0
2008-10-27 09:30:00,46.37,46.41,45.66,45.77,275400.0,31.3221,31.3491,30.8425,30.9168,275400.0
2008-10-27 09:35:00,45.76,46.44,45.52,46.21,354500.0,30.9101,31.3694,30.748,31.214,354500.0
2008-10-27 09:40:00,46.17,47.0,45.97,47.0,305600.0,31.187,31.7477,31.0519,31.7477,305600.0
2008-10-27 09:45:00,46.96,47.26,46.61,46.66,232900.0,31.7207,31.9233,31.4842,31.518,232900.0
2008-10-27 09:50:00,46.65,46.85,46.08,46.64,252100.0,31.5113,31.6464,31.1262,31.5045,252100.0
2008-10-27 09:55:00,46.67,46.96,46.5,46.71,156400.0,31.5248,31.7207,31.4099,31.5518,156400.0
2008-10-27 10:00:00,46.72,47.52,46.66,47.37,169000.0,31.5585,32.0989,31.518,31.9976,169000.0
2008-10-27 10:05:00,47.42,47.71,47.04,47.24,188100.0,32.0314,32.2273,31.7747,31.9098,188100.0
2008-10-27 10:10:00,47.26,47.33,46.36,46.36,152300.0,31.9233,31.9706,31.3154,31.3154,152300.0
2008-10-27 10:15:00,46.34,46.62,46.08,46.31,151300.0,31.3019,31.491,31.1262,31.2816,151300.0
2008-10-27 10:20:00,46.26,46.28,45.89,46.05,191400.0,31.2478,31.2613,30.9979,31.106,191400.0
2008-10-27 10:25:00,46.03,46.35,45.93,46.01,147500.0,31.0925,31.3086,31.0249,31.0789,147500.0
2008-10-27 10:30:00,46.02,46.11,45.5,45.51,165800.0,31.0857,31.1465,30.7344,30.7412,165800.0
2008-10-27 10:35:00,45.52,45.61,45.31,45.57,203600.0,30.748,30.8088,30.6061,30.7817,203600.0
2008-10-27 10:40:00,45.59,45.7,45.27,45.5,144300.0,30.7952,30.8695,30.5791,30.7344,144300.0
2008-10-27 10:45:00,45.5,45.88,45.45,45.81,96500.0,30.7344,30.9911,30.7007,30.9438,96500.0
2008-10-27 10:50:00,45.76,46.09,45.51,45.51,92400.0,30.9101,31.133,30.7412,30.7412,92400.0
2008-10-27 10:55:00,45.51,46.29,45.51,46.11,114700.0,30.7412,31.2681,30.7412,31.1465,114700.0
2008-10-27 11:00:00,46.1,46.1,45.65,45.73,152200.0,31.1397,31.1397,30.8358,30.8898,152200.0
2008-10-27 11:05:00,45.69,46.11,45.45,46.03,157000.0,30.8628,31.1465,30.7007,31.0925,157000.0
2008-10-27 11:10:00,46.06,46.28,45.93,46.27,157600.0,31.1127,31.2613,31.0249,31.2546,157600.0
2008-10-27 11:15:00,46.29,46.35,45.79,45.79,114600.0,31.2681,31.3086,30.9303,30.9303,114600.0
2008-10-27 11:20:00,45.82,46.06,45.73,45.82,132600.0,30.9506,31.1127,30.8898,30.9506,132600.0
2008-10-27 11:25:00,45.82,45.82,45.52,45.76,110700.0,30.9506,30.9506,30.748,30.9101,110700.0
2008-10-27 11:30:00,45.76,45.85,45.2,45.23,229900.0,30.9101,30.9709,30.5318,30.5521,229900.0
2008-10-27 11:35:00,45.24,45.46,45.13,45.17,353400.0,30.5588,30.7074,30.4845,30.5115,353400.0
2008-10-27 11:40:00,45.17,45.6,45.1,45.33,120400.0,30.5115,30.802,30.4643,30.6196,120400.0
2008-10-27 11:45:00,45.33,45.65,45.16,45.16,93900.0,30.6196,30.8358,30.5048,30.5048,93900.0
2008-10-27 11:50:00,45.19,45.43,45.1,45.24,123400.0,30.525,30.6872,30.4643,30.5588,123400.0
2008-10-27 11:55:00,45.19,45.3,44.96,45.08,259000.0,30.525,30.5994,30.3697,30.4507,259000.0
2008-10-27 12:00:00,45.08,45.33,44.97,45.07,219600.0,30.4507,30.6196,30.3764,30.444,219600.0
2008-10-27 12:05:00,45.07,45.53,44.99,45.47,134100.0,30.444,30.7547,30.39,30.7142,134100.0
2008-10-27 12:10:00,45.46,45.97,45.46,45.8,166500.0,30.7074,31.0519,30.7074,30.9371,166500.0
2008-10-27 12:15:00,45.8,45.8,45.44,45.65,139500.0,30.9371,30.9371,30.6939,30.8358,139500.0
2008-10-27 12:20:00,45.65,45.68,45.42,45.54,110200.0,30.8358,30.856,30.6804,30.7615,110200.0
2008-10-27 12:25:00,45.57,45.79,45.39,45.47,130700.0,30.7817,30.9303,30.6601,30.7142,130700.0
2008-10-27 12:30:00,45.48,45.75,45.31,45.55,120200.0,30.7209,30.9033,30.6061,30.7682,120200.0
2008-10-27 12:35:00,45.56,46.05,45.45,46.0,187400.0,30.775,31.106,30.7007,31.0722,187400.0
2008-10-27 12:40:00,45.99,46.1,45.82,45.99,218500.0,31.0654,31.1397,30.9506,31.0654,218500.0
2008-10-27 12:45:00,45.99,46.09,45.81,45.9,152400.0,31.0654,31.133,30.9438,31.0046,152400.0
2008-10-27 12:50:00,45.94,46.24,45.84,46.13,246900.0,31.0317,31.2343,30.9641,31.16,246900.0
2008-10-27 12:55:00,46.13,46.73,46.11,46.68,187500.0,31.16,31.5653,31.1465,31.5315,187500.0
2008-10-27 13:00:00,46.66,46.82,46.41,46.6,153500.0,31.518,31.6261,31.3491,31.4775,153500.0
2008-10-27 13:05:00,46.57,46.67,46.3,46.38,96100.0,31.4572,31.5248,31.2748,31.3289,96100.0
2008-10-27 13:10:00,46.39,46.4,46.02,46.3,87300.0,31.3356,31.3424,31.0857,31.2748,87300.0
2008-10-27 13:15:00,46.27,46.79,46.27,46.61,76200.0,31.2546,31.6058,31.2546,31.4842,76200.0
2008-10-27 13:20:00,46.61,47.37,46.58,47.26,149900.0,31.4842,31.9976,31.464,31.9233,149900.0
2008-10-27 13:25:00,47.26,47.33,47.04,47.3,138000.0,31.9233,31.9706,31.7747,31.9503,138000.0
2008-10-27 13:30:00,47.3,47.61,47.22,47.57,133400.0,31.9503,32.1597,31.8963,32.1327,133400.0
2008-10-27 13:35:00,47.54,47.56,47.22,47.25,106600.0,32.1124,32.1259,31.8963,31.9165,106600.0
2008-10-27 13:40:00,47.22,47.5,47.22,47.37,217900.0,31.8963,32.0854,31.8963,31.9976,217900.0
2008-10-27 13:45:00,47.38,47.42,47.08,47.23,203200.0,32.0044,32.0314,31.8017,31.903,203200.0
2008-10-27 13:50:00,47.22,47.22,46.87,46.94,125500.0,31.8963,31.8963,31.6599,31.7071,125500.0
2008-10-27 13:55:00,46.96,47.06,46.63,46.77,109600.0,31.7207,31.7882,31.4977,31.5923,109600.0
2008-10-27 14:00:00,46.75,46.94,46.51,46.64,220200.0,31.5788,31.7071,31.4167,31.5045,220200.0
2008-10-27 14:05:00,46.64,46.99,46.64,46.97,154300.0,31.5045,31.7409,31.5045,31.7274,154300.0
2008-10-27 14:10:00,46.97,47.04,46.7,46.74,163800.0,31.7274,31.7747,31.545,31.572,163800.0
2008-10-27 14:15:00,46.75,46.77,46.36,46.45,159800.0,31.5788,31.5923,31.3154,31.3762,159800.0
2008-10-27 14:20:00,46.45,46.63,46.29,46.41,189200.0,31.3762,31.4977,31.2681,31.3491,189200.0
2008-10-27 14:25:00,46.39,46.41,45.72,45.72,205800.0,31.3356,31.3491,30.8831,30.8831,205800.0
2008-10-27 14:30:00,45.72,45.82,45.37,45.37,194100.0,30.8831,30.9506,30.6466,30.6466,194100.0
2008-10-27 14:35:00,45.39,45.77,45.36,45.68,202200.0,30.6601,30.9168,30.6399,30.856,202200.0
2008-10-27 14:40:00,45.67,45.72,45.36,45.5,272400.0,30.8493,30.8831,30.6399,30.7344,272400.0
2008-10-27 14:45:00,45.5,45.55,45.17,45.17,214800.0,30.7344,30.7682,30.5115,30.5115,214800.0
2008-10-27 14:50:00,45.17,45.27,44.94,45.17,197200.0,30.5115,30.5791,30.3562,30.5115,197200.0
2008-10-27 14:55:00,45.18,45.36,45.0,45.06,180400.0,30.5183,30.6399,30.3967,30.4372,180400.0
2008-10-27 15:00:00,45.07,45.23,44.99,45.07,219500.0,30.444,30.5521,30.39,30.444,219500.0
2008-10-27 15:05:00,45.06,45.4,45.05,45.2,215400.0,30.4372,30.6669,30.4305,30.5318,215400.0
2008-10-27 15:10:00,45.2,45.5,45.14,45.36,349100.0,30.5318,30.7344,30.4913,30.6399,349100.0
2008-10-27 15:15:00,45.37,45.6,45.09,45.19,167400.0,30.6466,30.802,30.4575,30.525,167400.0
2008-10-27 15:20:00,45.15,45.34,45.01,45.07,204700.0,30.498,30.6264,30.4035,30.444,204700.0
2008-10-27 15:25:00,45.07,45.12,44.76,45.07,240300.0,30.444,30.4778,30.2346,30.444,240300.0
2008-10-27 15:30:00,45.08,45.47,45.02,45.31,243200.0,30.4507,30.7142,30.4102,30.6061,243200.0
2008-10-27 15:35:00,45.33,45.46,44.97,45.27,261900.0,30.6196,30.7074,30.3764,30.5791,261900.0
2008-10-27 15:40:00,45.25,45.27,44.85,44.92,215400.0,30.5656,30.5791,30.2954,30.3427,215400.0
2008-10-27 15:45:00,44.91,45.1,44.62,45.09,343600.0,30.3359,30.4643,30.14,30.4575,343600.0
2008-10-27 15:50:00,45.09,45.15,44.25,44.27,374500.0,30.4575,30.498,29.8901,29.9036,374500.0
2008-10-27 15:55:00,44.26,44.27,43.08,43.19,892700.0,29.8969,29.9036,29.0998,29.1741,892700.0
2008-10-28 09:30:00,45.01,45.8,44.51,45.05,353700.0,30.4035,30.9371,30.0657,30.4305,353700.0
2008-10-28 09:35:00,45.05,45.5,44.89,44.97,287200.0,30.4305,30.7344,30.3224,30.3764,287200.0
2008-10-28 09:40:00,44.96,45.38,44.9,45.19,188400.0,30.3697,30.6534,30.3292,30.525,188400.0
2008-10-28 09:45:00,45.16,45.58,45.15,45.48,230800.0,30.5048,30.7885,30.498,30.7209,230800.0
2008-10-28 09:50:00,45.44,45.57,45.1,45.48,172500.0,30.6939,30.7817,30.4643,30.7209,172500.0
2008-10-28 09:55:00,45.46,45.62,45.02,45.4,266500.0,30.7074,30.8155,30.4102,30.6669,266500.0
2008-10-28 10:00:00,45.36,45.5,45.0,45.2,346700.0,30.6399,30.7344,30.3967,30.5318,346700.0
2008-10-28 10:05:00,45.2,45.21,44.31,44.5,244700.0,30.5318,30.5386,29.9306,30.059,244700.0
2008-10-28 10:10:00,44.5,44.66,44.29,44.3,242500.0,30.059,30.167,29.9171,29.9239,242500.0
2008-10-28 10:15:00,44.3,44.37,43.66,43.88,257500.0,29.9239,29.9712,29.4916,29.6402,257500.0
2008-10-28 10:20:00,43.88,44.05,43.53,43.58,270400.0,29.6402,29.755,29.4037,29.4375,270400.0
2008-10-28 10:25:00,43.6,43.88,43.49,43.69,291700.0,29.451,29.6402,29.3767,29.5118,291700.0
2008-10-28 10:30:00,43.68,43.87,43.52,43.62,246100.0,29.5051,29.6334,29.397,29.4645,246100.0
2008-10-28 10:35:00,43.57,43.98,43.54,43.76,206900.0,29.4308,29.7077,29.4105,29.5591,206900.0
2008-10-28 10:40:00,43.74,43.77,43.1,43.15,250500.0,29.5456,29.5659,29.1133,29.1471,250500.0
2008-10-28 10:45:00,43.21,43.25,43.0,43.06,177300.0,29.1876,29.2146,29.0457,29.0863,177300.0
2008-10-28 10:50:00,43.06,43.15,42.55,42.7,305700.0,29.0863,29.1471,28.7418,28.8431,305700.0
2008-10-28 10:55:00,42.69,42.72,42.01,42.24,278700.0,28.8363,28.8566,28.377,28.5324,278700.0
2008-10-28 11:00:00,42.22,43.07,42.2,43.04,298400.0,28.5189,29.093,28.5054,29.0728,298400.0
2008-10-28 11:05:00,43.05,43.32,42.97,43.02,259200.0,29.0795,29.2619,29.0255,29.0593,259200.0
2008-10-28 11:10:00,43.02,43.33,42.84,43.33,217500.0,29.0593,29.2687,28.9377,29.2687,217500.0
2008-10-28 11:15:00,43.32,43.88,43.26,43.85,202200.0,29.2619,29.6402,29.2214,29.6199,202200.0
2008-10-28 11:20:00,43.85,43.91,43.06,43.09,187000.0,29.6199,29.6604,29.0863,29.1065,187000.0
2008-10-28 11:25:00,43.07,43.69,43.07,43.66,122500.0,29.093,29.5118,29.093,29.4916,122500.0
2008-10-28 11:30:00,43.67,44.13,43.5,44.06,173000.0,29.4983,29.809,29.3835,29.7618,173000.0
2008-10-28 11:35:00,44.07,44.26,43.87,44.01,140900.0,29.7685,29.8969,29.6334,29.728,140900.0
2008-10-28 11:40:00,43.99,44.19,43.71,43.92,171500.0,29.7145,29.8496,29.5253,29.6672,171500.0
2008-10-28 11:45:00,43.93,43.93,43.42,43.47,107700.0,29.6739,29.6739,29.3294,29.3632,107700.0
2008-10-28 11:50:00,43.47,43.6,43.26,43.49,115800.0,29.3632,29.451,29.2214,29.3767,115800.0
2008-10-28 11:55:00,43.51,43.56,43.2,43.21,119400.0,29.3902,29.424,29.1808,29.1876,119400.0
2008-10-28 12:00:00,43.2,43.33,42.93,43.22,127700.0,29.1808,29.2687,28.9985,29.1943,127700.0
2008-10-28 12:05:00,43.21,43.9,43.19,43.9,145000.0,29.1876,29.6537,29.1741,29.6537,145000.0
2008-10-28 12:10:00,43.9,44.06,43.87,43.97,156400.0,29.6537,29.7618,29.6334,29.701,156400.0
2008-10-28 12:15:00,43.96,43.99,43.76,43.78,110300.0,29.6942,29.7145,29.5591,29.5726,110300.0
2008-10-28 12:20:00,43.8,43.82,43.57,43.67,114600.0,29.5861,29.5996,29.4308,29.4983,114600.0
2008-10-28 12:25:00,43.64,43.65,43.38,43.58,80300.0,29.4781,29.4848,29.3024,29.4375,80300.0
2008-10-28 12:30:00,43.57,43.94,43.5,43.77,106000.0,29.4308,29.6807,29.3835,29.5659,106000.0
2008-10-28 12:35:00,43.82,44.0,43.71,43.75,124200.0,29.5996,29.7212,29.5253,29.5524,124200.0
2008-10-28 12:40:00,43.76,43.99,43.66,43.96,77300.0,29.5591,29.7145,29.4916,29.6942,77300.0
2008-10-28 12:45:00,43.95,44.22,43.94,44.19,97900.0,29.6875,29.8698,29.6807,29.8496,97900.0
2008-10-28 12:50:00,44.19,44.45,44.16,44.23,118200.0,29.8496,30.0252,29.8293,29.8766,118200.0
2008-10-28 12:55:00,44.22,44.41,44.09,44.35,72600.0,29.8698,29.9982,29.782,29.9576,72600.0
2008-10-28 13:00:00,44.35,44.64,44.3,44.55,116900.0,29.9576,30.1535,29.9239,30.0927,116900.0
2008-10-28 13:05:00,44.55,45.1,44.52,44.92,230000.0,30.0927,30.4643,30.0725,30.3427,230000.0
2008-10-28 13:10:00,44.91,45.3,44.91,45.13,125900.0,30.3359,30.5994,30.3359,30.4845,125900.0
2008-10-28 13:15:00,45.13,45.18,44.62,44.62,100900.0,30.4845,30.5183,30.14,30.14,100900.0
2008-10-28 13:20:00,44.62,44.75,44.55,44.6,63700.0,30.14,30.2278,30.0927,30.1265,63700.0
2008-10-28 13:25:00,44.6,44.63,44.24,44.36,127000.0,30.1265,30.1468,29.8833,29.9644,127000.0
2008-10-28 13:30:00,44.37,44.41,44.19,44.28,89200.0,29.9712,29.9982,29.8496,29.9104,89200.0
2008-10-28 13:35:00,44.27,44.29,43.76,43.82,103900.0,29.9036,29.9171,29.5591,29.5996,103900.0
2008-10-28 13:40:00,43.81,43.88,43.6,43.75,77700.0,29.5929,29.6402,29.451,29.5524,77700.0
2008-10-28 13:45:00,43.72,43.85,43.64,43.64,78700.0,29.5321,29.6199,29.4781,29.4781,78700.0
2008-10-28 13:50:00,43.63,43.64,43.25,43.55,136000.0,29.4713,29.4781,29.2146,29.4173,136000.0
2008-10-28 13:55:00,43.53,43.59,43.15,43.27,143200.0,29.4037,29.4443,29.1471,29.2281,143200.0
2008-10-28 14:00:00,43.27,43.4,43.12,43.12,227400.0,29.2281,29.3159,29.1268,29.1268,227400.0
2008-10-28 14:05:00,43.13,43.54,43.13,43.46,378900.0,29.1336,29.4105,29.1336,29.3565,378900.0
2008-10-28 14:10:00,43.46,43.78,43.32,43.75,203500.0,29.3565,29.5726,29.2619,29.5524,203500.0
2008-10-28 14:15:00,43.75,43.8,43.42,43.49,257300.0,29.5524,29.5861,29.3294,29.3767,257300.0
2008-10-28 14:20:00,43.5,44.09,43.41,43.98,232200.0,29.3835,29.782,29.3227,29.7077,232200.0
2008-10-28 14:25:00,43.96,44.3,43.82,44.09,179400.0,29.6942,29.9239,29.5996,29.782,179400.0
2008-10-28 14:30:00,44.08,44.69,44.07,44.51,208400.0,29.7753,30.1873,29.7685,30.0657,208400.0
2008-10-28 14:35:00,44.53,44.53,44.15,44.27,130000.0,30.0792,30.0792,29.8225,29.9036,130000.0
2008-10-28 14:40:00,44.32,45.09,44.19,45.06,152600.0,29.9374,30.4575,29.8496,30.4372,152600.0
2008-10-28 14:45:00,45.05,45.25,44.92,45.04,172200.0,30.4305,30.5656,30.3427,30.4237,172200.0
2008-10-28 14:50:00,45.01,45.77,44.94,45.62,304800.0,30.4035,30.9168,30.3562,30.8155,304800.0
2008-10-28 14:55:00,45.65,45.8,45.3,45.41,286800.0,30.8358,30.9371,30.5994,30.6737,286800.0
2008-10-28 15:00:00,45.41,45.53,44.96,45.15,198600.0,30.6737,30.7547,30.3697,30.498,198600.0
2008-10-28 15:05:00,45.15,45.15,44.71,44.79,156900.0,30.498,30.498,30.2008,30.2549,156900.0
2008-10-28 15:10:00,44.79,45.33,44.79,45.19,213600.0,30.2549,30.6196,30.2549,30.525,213600.0
2008-10-28 15:15:00,45.2,45.44,44.93,45.37,241400.0,30.5318,30.6939,30.3494,30.6466,241400.0
2008-10-28 15:20:00,45.37,45.84,45.33,45.46,359100.0,30.6466,30.9641,30.6196,30.7074,359100.0
2008-10-28 15:25:00,45.47,45.81,45.25,45.66,345400.0,30.7142,30.9438,30.5656,30.8425,345400.0
2008-10-28 15:30:00,45.66,45.72,45.11,45.67,317300.0,30.8425,30.8831,30.471,30.8493,317300.0
2008-10-28 15:35:00,45.67,46.52,45.5,46.41,521900.0,30.8493,31.4234,30.7344,31.3491,521900.0
2008-10-28 15:40:00,46.41,46.99,46.41,46.85,435000.0,31.3491,31.7409,31.3491,31.6464,435000.0
2008-10-28 15:45:00,46.86,46.93,46.39,46.82,410300.0,31.6531,31.7004,31.3356,31.6261,410300.0
2008-10-28 15:50:00,46.83,47.0,46.71,46.97,484100.0,31.6328,31.7477,31.5518,31.7274,484100.0
2008-10-28 15:55:00,46.99,48.11,46.97,47.87,1037400.0,31.7409,32.4975,31.7274,32.3353,1037400.0
2008-10-29 09:30:00,49.0,50.05,48.62,49.91,269200.0,33.0986,33.8079,32.842,33.7133,269200.0
2008-10-29 09:35:00,49.97,49.97,49.27,49.72,348900.0,33.7539,33.7539,33.281,33.585,348900.0
2008-10-29 09:40:00,49.71,50.52,49.63,50.45,228700.0,33.5782,34.1254,33.5242,34.0781,228700.0
2008-10-29 09:45:00,50.41,51.22,50.33,51.17,355400.0,34.0511,34.5982,33.997,34.5644,355400.0
2008-10-29 09:50:00,51.17,51.22,50.17,50.19,358200.0,34.5644,34.5982,33.889,33.9025,358200.0
2008-10-29 09:55:00,50.19,50.67,50.06,50.09,261000.0,33.9025,34.2267,33.8146,33.8349,261000.0
2008-10-29 10:00:00,50.1,50.63,49.97,50.39,217800.0,33.8417,34.1997,33.7539,34.0376,217800.0
2008-10-29 10:05:00,50.39,51.1,50.35,51.06,225000.0,34.0376,34.5172,34.0105,34.4901,225000.0
2008-10-29 10:10:00,51.03,51.46,50.95,51.34,204600.0,34.4699,34.7603,34.4158,34.6793,204600.0
2008-10-29 10:15:00,51.36,51.61,51.19,51.34,240700.0,34.6928,34.8616,34.5779,34.6793,240700.0
2008-10-29 10:20:00,51.35,51.77,51.23,51.35,220700.0,34.686,34.9697,34.605,34.686,220700.0
2008-10-29 10:25:00,51.35,51.78,51.25,51.55,327800.0,34.686,34.9765,34.6185,34.8211,327800.0
2008-10-29 10:30:00,51.5,51.67,50.95,51.12,283300.0,34.7873,34.9022,34.4158,34.5307,283300.0
2008-10-29 10:35:00,51.11,51.66,50.65,51.21,396700.0,34.5239,34.8954,34.2132,34.5915,396700.0
2008-10-29 10:40:00,51.21,51.24,50.24,50.84,200500.0,34.5915,34.6117,33.9362,34.3415,200500.0
2008-10-29 10:45:00,50.84,51.54,50.83,51.51,269300.0,34.3415,34.8144,34.3348,34.7941,269300.0
2008-10-29 10:50:00,51.49,51.99,51.4,51.4,294700.0,34.7806,35.1183,34.7198,34.7198,294700.0
2008-10-29 10:55:00,51.44,51.66,51.26,51.33,166600.0,34.7468,34.8954,34.6252,34.6725,166600.0
2008-10-29 11:00:00,51.36,51.49,51.02,51.36,147800.0,34.6928,34.7806,34.4631,34.6928,147800.0
2008-10-29 11:05:00,51.38,51.81,51.29,51.69,169300.0,34.7063,34.9967,34.6455,34.9157,169300.0
2008-10-29 11:10:00,51.68,51.72,51.1,51.33,171700.0,34.9089,34.9359,34.5172,34.6725,171700.0
2008-10-29 11:15:00,51.35,51.42,51.05,51.36,138000.0,34.686,34.7333,34.4834,34.6928,138000.0
2008-10-29 11:20:00,51.35,51.74,51.29,51.7,142000.0,34.686,34.9495,34.6455,34.9224,142000.0
2008-10-29 11:25:00,51.68,51.89,51.53,51.77,104400.0,34.9089,35.0508,34.8076,34.9697,104400.0
2008-10-29 11:30:00,51.78,52.22,51.71,52.04,140000.0,34.9765,35.2737,34.9292,35.1521,140000.0
2008-10-29 11:35:00,52.03,52.44,52.03,52.43,220200.0,35.1453,35.4223,35.1453,35.4155,220200.0
2008-10-29 11:40:00,52.44,52.68,52.3,52.63,237300.0,35.4223,35.5844,35.3277,35.5506,237300.0
2008-10-29 11:45:00,52.63,53.0,52.53,52.97,273200.0,35.5506,35.8006,35.4831,35.7803,273200.0
2008-10-29 11:50:00,52.97,53.27,52.88,53.0,180400.0,35.7803,35.9829,35.7195,35.8006,180400.0
2008-10-29 11:55:00,53.0,53.22,52.72,53.2,209000.0,35.8006,35.9492,35.6114,35.9357,209000.0
2008-10-29 12:00:00,53.2,53.23,52.35,52.45,163600.0,35.9357,35.9559,35.3615,35.4291,163600.0
2008-10-29 12:05:00,52.45,52.63,52.22,52.23,162000.0,35.4291,35.5506,35.2737,35.2804,162000.0
2008-10-29 12:10:00,52.23,52.29,52.07,52.13,108200.0,35.2804,35.321,35.1724,35.2129,108200.0
2008-10-29 12:15:00,52.11,52.52,52.01,52.44,155300.0,35.1994,35.4763,35.1318,35.4223,155300.0
2008-10-29 12:20:00,52.42,53.0,52.37,52.91,230400.0,35.4088,35.8006,35.375,35.7398,230400.0
2008-10-29 12:25:00,52.9,53.07,52.74,52.82,123800.0,35.733,35.8479,35.6249,35.679,123800.0
2008-10-29 12:30:00,52.83,53.3,52.76,53.11,154000.0,35.6857,36.0032,35.6385,35.8749,154000.0
2008-10-29 12:35:00,53.12,53.4,52.75,52.76,145200.0,35.8816,36.0708,35.6317,35.6385,145200.0
2008-10-29 12:40:00,52.78,52.88,52.44,52.66,185700.0,35.652,35.7195,35.4223,35.5709,185700.0
2008-10-29 12:45:00,52.66,53.04,52.58,53.04,132000.0,35.5709,35.8276,35.5169,35.8276,132000.0
2008-10-29 12:50:00,53.04,53.21,52.92,53.0,129800.0,35.8276,35.9424,35.7465,35.8006,129800.0
2008-10-29 12:55:00,52.96,53.09,52.58,52.67,206400.0,35.7735,35.8614,35.5169,35.5777,206400.0
2008-10-29 13:00:00,52.66,52.99,52.65,52.92,229500.0,35.5709,35.7938,35.5641,35.7465,229500.0
2008-10-29 13:05:00,52.92,53.15,52.69,52.86,138300.0,35.7465,35.9019,35.5912,35.706,138300.0
2008-10-29 13:10:00,52.91,53.0,52.64,52.71,130100.0,35.7398,35.8006,35.5574,35.6047,130100.0
2008-10-29 13:15:00,52.74,52.84,52.6,52.66,97700.0,35.6249,35.6925,35.5304,35.5709,97700.0
2008-10-29 13:20:00,52.68,53.0,52.62,52.86,120200.0,35.5844,35.8006,35.5439,35.706,120200.0
2008-10-29 13:25:00,52.86,52.9,52.5,52.55,117900.0,35.706,35.733,35.4628,35.4966,117900.0
2008-10-29 13:30:00,52.53,53.17,52.52,52.98,146000.0,35.4831,35.9154,35.4763,35.7871,146000.0
2008-10-29 13:35:00,53.07,53.36,52.97,53.1,140800.0,35.8479,36.0437,35.7803,35.8681,140800.0
2008-10-29 13:40:00,53.13,53.18,53.0,53.07,95800.0,35.8884,35.9222,35.8006,35.8479,95800.0
2008-10-29 13:45:00,53.06,53.29,52.99,53.01,128600.0,35.8411,35.9965,35.7938,35.8073,128600.0
2008-10-29 13:50:00,53.01,53.21,52.88,53.2,119900.0,35.8073,35.9424,35.7195,35.9357,119900.0
2008-10-29 13:55:00,53.19,53.21,52.79,52.9,175600.0,35.9289,35.9424,35.6587,35.733,175600.0
2008-10-29 14:00:00,52.9,53.13,52.83,52.86,133700.0,35.733,35.8884,35.6857,35.706,133700.0
2008-10-29 14:05:00,52.86,52.87,52.41,52.44,184600.0,35.706,35.7128,35.402,35.4223,184600.0
2008-10-29 14:10:00,52.4,52.91,52.26,52.75,91600.0,35.3953,35.7398,35.3007,35.6317,91600.0
2008-10-29 14:15:00,52.74,53.08,51.64,52.88,198500.0,35.6249,35.8546,34.8819,35.7195,198500.0
2008-10-29 14:20:00,52.86,53.32,51.89,52.24,348400.0,35.706,36.0167,35.0508,35.2872,348400.0
2008-10-29 14:25:00,52.24,52.46,51.94,52.26,316800.0,35.2872,35.4358,35.0846,35.3007,316800.0
2008-10-29 14:30:00,52.26,52.34,51.5,51.64,250200.0,35.3007,35.3547,34.7873,34.8819,250200.0
2008-10-29 14:35:00,51.64,52.59,51.57,52.57,285200.0,34.8819,35.5236,34.8346,35.5101,285200.0
2008-10-29 14:40:00,52.6,53.24,52.4,52.94,251400.0,35.5304,35.9627,35.3953,35.76,251400.0
2008-10-29 14:45:00,52.94,53.38,52.65,53.31,226300.0,35.76,36.0573,35.5641,36.01,226300.0
2008-10-29 14:50:00,53.26,53.26,52.64,52.67,227800.0,35.9762,35.9762,35.5574,35.5777,227800.0
2008-10-29 14:55:00,52.71,53.24,52.48,52.92,252500.0,35.6047,35.9627,35.4493,35.7465,252500.0
2008-10-29 15:00:00,52.99,53.27,52.6,52.74,167400.0,35.7938,35.9829,35.5304,35.6249,167400.0
2008-10-29 15:05:00,52.71,52.93,52.51,52.57,170800.0,35.6047,35.7533,35.4696,35.5101,170800.0
2008-10-29 15:10:00,52.51,53.17,52.46,53.02,178400.0,35.4696,35.9154,35.4358,35.8141,178400.0
2008-10-29 15:15:00,53.05,53.73,52.9,53.69,295800.0,35.8343,36.2937,35.733,36.2666,295800.0
2008-10-29 15:20:00,53.71,54.35,53.7,54.11,397200.0,36.2802,36.7125,36.2734,36.5504,397200.0
2008-10-29 15:25:00,54.13,54.48,53.94,53.96,296400.0,36.5639,36.8003,36.4355,36.449,296400.0
2008-10-29 15:30:00,53.95,54.48,53.25,53.25,385500.0,36.4423,36.8003,35.9694,35.9694,385500.0
2008-10-29 15:35:00,53.26,53.69,53.09,53.4,322700.0,35.9762,36.2666,35.8614,36.0708,322700.0
2008-10-29 15:40:00,53.42,54.19,53.4,53.82,336000.0,36.0843,36.6044,36.0708,36.3545,336000.0
2008-10-29 15:45:00,53.83,54.5,53.74,54.16,375400.0,36.3612,36.8138,36.3004,36.5841,375400.0
2008-10-29 15:50:00,54.17,54.35,52.4,52.85,491000.0,36.5909,36.7125,35.3953,35.6992,491000.0
2008-10-29 15:55:00,52.82,53.04,50.46,50.87,934000.0,35.679,35.8276,34.0848,34.3618,934000.0
2008-10-30 09:30:00,53.47,54.5,53.0,54.3,365900.0,36.118,36.8138,35.8006,36.6787,365900.0
2008-10-30 09:35:00,54.31,54.48,53.5,54.34,362700.0,36.6854,36.8003,36.1383,36.7057,362700.0
2008-10-30 09:40:00,54.34,54.65,53.81,54.38,316000.0,36.7057,36.9151,36.3477,36.7327,316000.0
2008-10-30 09:45:00,54.38,54.92,54.24,54.32,229800.0,36.7327,37.0975,36.6382,36.6922,229800.0
2008-10-30 09:50:00,54.34,54.51,53.7,53.7,266000.0,36.7057,36.8205,36.2734,36.2734,266000.0
2008-10-30 09:55:00,53.69,53.98,52.93,53.66,368000.0,36.2666,36.4625,35.7533,36.2464,368000.0
2008-10-30 10:00:00,53.66,54.06,53.0,53.76,216400.0,36.2464,36.5166,35.8006,36.3139,216400.0
2008-10-30 10:05:00,53.75,53.98,53.31,53.56,217000.0,36.3072,36.4625,36.01,36.1788,217000.0
2008-10-30 10:10:00,53.56,53.8,52.67,52.81,169100.0,36.1788,36.341,35.5777,35.6722,169100.0
2008-10-30 10:15:00,52.8,52.93,52.4,52.45,177800.0,35.6655,35.7533,35.3953,35.4291,177800.0
2008-10-30 10:20:00,52.43,52.81,52.42,52.81,197600.0,35.4155,35.6722,35.4088,35.6722,197600.0
2008-10-30 10:25:00,52.83,53.29,52.71,52.75,174300.0,35.6857,35.9965,35.6047,35.6317,174300.0
2008-10-30 10:30:00,52.76,53.09,52.36,52.98,108700.0,35.6385,35.8614,35.3683,35.7871,108700.0
2008-10-30 10:35:00,53.01,53.03,52.5,52.77,213000.0,35.8073,35.8208,35.4628,35.6452,213000.0
2008-10-30 10:40:00,52.76,52.85,52.47,52.7,188000.0,35.6385,35.6992,35.4426,35.5979,188000.0
2008-10-30 10:45:00,52.71,53.35,52.69,53.24,122200.0,35.6047,36.037,35.5912,35.9627,122200.0
2008-10-30 10:50:00,53.25,53.5,53.09,53.31,151100.0,35.9694,36.1383,35.8614,36.01,151100.0
2008-10-30 10:55:00,53.3,53.4,52.86,52.87,198700.0,36.0032,36.0708,35.706,35.7128,198700.0
2008-10-30 11:00:00,52.86,53.49,52.82,53.32,143300.0,35.706,36.1316,35.679,36.0167,143300.0
2008-10-30 11:05:00,53.33,53.44,52.94,53.19,147100.0,36.0235,36.0978,35.76,35.9289,147100.0
2008-10-30 11:10:00,53.21,53.29,52.87,53.1,125700.0,35.9424,35.9965,35.7128,35.8681,125700.0
2008-10-30 11:15:00,53.1,53.17,52.3,52.45,110800.0,35.8681,35.9154,35.3277,35.4291,110800.0
2008-10-30 11:20:00,52.45,52.66,52.33,52.5,126800.0,35.4291,35.5709,35.348,35.4628,126800.0
2008-10-30 11:25:00,52.5,52.5,52.1,52.18,129300.0,35.4628,35.4628,35.1926,35.2467,129300.0
2008-10-30 11:30:00,52.18,52.29,51.67,51.74,210800.0,35.2467,35.321,34.9022,34.9495,210800.0
2008-10-30 11:35:00,51.71,51.74,51.51,51.65,184000.0,34.9292,34.9495,34.7941,34.8887,184000.0
2008-10-30 11:40:00,51.62,52.05,51.47,52.02,189400.0,34.8684,35.1589,34.7671,35.1386,189400.0
2008-10-30 11:45:00,52.02,52.02,51.21,51.44,110200.0,35.1386,35.1386,34.5915,34.7468,110200.0
2008-10-30 11:50:00,51.41,51.47,50.93,50.98,160400.0,34.7266,34.7671,34.4023,34.4361,160400.0
2008-10-30 11:55:00,50.98,51.02,50.73,50.76,178200.0,34.4361,34.4631,34.2672,34.2875,178200.0
2008-10-30 12:00:00,50.76,51.29,50.63,51.29,195600.0,34.2875,34.6455,34.1997,34.6455,195600.0
2008-10-30 12:05:00,51.29,51.48,50.96,51.03,183400.0,34.6455,34.7738,34.4226,34.4699,183400.0
2008-10-30 12:10:00,51.03,51.12,50.65,51.12,145900.0,34.4699,34.5307,34.2132,34.5307,145900.0
2008-10-30 12:15:00,51.11,51.32,50.79,51.3,92000.0,34.5239,34.6658,34.3078,34.6522,92000.0
2008-10-30 12:20:00,51.26,51.61,51.26,51.52,72600.0,34.6252,34.8616,34.6252,34.8009,72600.0
2008-10-30 12:25:00,51.53,51.57,51.22,51.52,86200.0,34.8076,34.8346,34.5982,34.8009,86200.0
2008-10-30 12:30:00,51.52,52.0,51.38,51.82,134900.0,34.8009,35.1251,34.7063,35.0035,134900.0
2008-10-30 12:35:00,51.83,52.42,51.71,52.42,99300.0,35.0103,35.4088,34.9292,35.4088,99300.0
2008-10-30 12:40:00,52.4,52.78,52.36,52.42,149100.0,35.3953,35.652,35.3683,35.4088,149100.0
2008-10-30 12:45:00,52.42,52.64,52.19,52.64,82600.0,35.4088,35.5574,35.2534,35.5574,82600.0
2008-10-30 12:50:00,52.63,52.63,52.3,52.55,72900.0,35.5506,35.5506,35.3277,35.4966,72900.0
2008-10-30 12:55:00,52.56,52.65,52.05,52.05,116500.0,35.5034,35.5641,35.1589,35.1589,116500.0
2008-10-30 13:00:00,52.04,52.06,51.71,51.74,179300.0,35.1521,35.1656,34.9292,34.9495,179300.0
2008-10-30 13:05:00,51.73,52.29,51.73,52.28,148000.0,34.9427,35.321,34.9427,35.3142,148000.0
2008-10-30 13:10:00,52.28,52.68,52.09,52.62,151700.0,35.3142,35.5844,35.1859,35.5439,151700.0
2008-10-30 13:15:00,52.62,52.62,52.37,52.45,258200.0,35.5439,35.5439,35.375,35.4291,258200.0
2008-10-30 13:20:00,52.45,52.48,51.98,52.1,158300.0,35.4291,35.4493,35.1116,35.1926,158300.0
2008-10-30 13:25:00,52.1,52.19,51.64,51.66,86400.0,35.1926,35.2534,34.8819,34.8954,86400.0
2008-10-30 13:30:00,51.66,51.98,51.63,51.88,55100.0,34.8954,35.1116,34.8752,35.044,55100.0
2008-10-30 13:35:00,51.87,52.37,51.83,52.23,115200.0,35.0373,35.375,35.0103,35.2804,115200.0
2008-10-30 13:40:00,52.23,52.25,51.38,51.5,123400.0,35.2804,35.294,34.7063,34.7873,123400.0
2008-10-30 13:45:00,51.5,51.76,51.43,51.68,129100.0,34.7873,34.963,34.7401,34.9089,129100.0
2008-10-30 13:50:00,51.69,52.39,51.69,52.24,112700.0,34.9157,35.3885,34.9157,35.2872,112700.0
2008-10-30 13:55:00,52.24,52.44,52.04,52.32,111300.0,35.2872,35.4223,35.1521,35.3412,111300.0
2008-10-30 14:00:00,52.31,52.85,52.23,52.68,77300.0,35.3345,35.6992,35.2804,35.5844,77300.0
2008-10-30 14:05:00,52.68,52.81,52.44,52.59,134000.0,35.5844,35.6722,35.4223,35.5236,134000.0
2008-10-30 14:10:00,52.61,52.73,52.4,52.42,134200.0,35.5371,35.6182,35.3953,35.4088,134200.0
2008-10-30 14:15:00,52.44,52.46,52.04,52.13,181000.0,35.4223,35.4358,35.1521,35.2129,181000.0
2008-10-30 14:20:00,52.13,52.55,51.94,52.53,228400.0,35.2129,35.4966,35.0846,35.4831,228400.0
2008-10-30 14:25:00,52.51,52.62,52.24,52.32,247300.0,35.4696,35.5439,35.2872,35.3412,247300.0
2008-10-30 14:30:00,52.3,52.34,51.89,52.16,248300.0,35.3277,35.3547,35.0508,35.2332,248300.0
2008-10-30 14:35:00,52.17,52.34,51.96,52.06,249500.0,35.2399,35.3547,35.0981,35.1656,249500.0
2008-10-30 14:40:00,52.06,52.21,51.65,51.73,171600.0,35.1656,35.2669,34.8887,34.9427,171600.0
2008-10-30 14:45:00,51.73,52.11,51.66,52.11,143000.0,34.9427,35.1994,34.8954,35.1994,143000.0
2008-10-30 14:50:00,52.08,52.33,51.96,52.16,192000.0,35.1791,35.348,35.0981,35.2332,192000.0
2008-10-30 14:55:00,52.18,52.5,52.02,52.5,151500.0,35.2467,35.4628,35.1386,35.4628,151500.0
2008-10-30 15:00:00,52.5,52.86,52.36,52.77,197600.0,35.4628,35.706,35.3683,35.6452,197600.0
2008-10-30 15:05:00,52.75,53.0,52.69,52.75,311000.0,35.6317,35.8006,35.5912,35.6317,311000.0
2008-10-30 15:10:00,52.75,53.0,52.67,52.67,448400.0,35.6317,35.8006,35.5777,35.5777,448400.0
2008-10-30 15:15:00,52.7,52.71,52.21,52.28,349800.0,35.5979,35.6047,35.2669,35.3142,349800.0
2008-10-30 15:20:00,52.29,52.32,51.84,52.14,366300.0,35.321,35.3412,35.017,35.2197,366300.0
2008-10-30 15:25:00,52.13,52.25,51.8,52.07,303400.0,35.2129,35.294,34.99,35.1724,303400.0
2008-10-30 15:30:00,52.1,52.2,51.4,51.71,276400.0,35.1926,35.2602,34.7198,34.9292,276400.0
2008-10-30 15:35:00,51.7,52.01,51.46,51.94,368200.0,34.9224,35.1318,34.7603,35.0846,368200.0
2008-10-30 15:40:00,51.93,52.31,51.81,51.94,528300.0,35.0778,35.3345,34.9967,35.0846,528300.0
2008-10-30 15:45:00,51.97,52.15,51.75,51.98,579000.0,35.1048,35.2264,34.9562,35.1116,579000.0
2008-10-30 15:50:00,52.0,52.68,51.83,52.59,485000.0,35.1251,35.5844,35.0103,35.5236,485000.0
2008-10-30 15:55:00,52.6,53.21,52.53,52.98,1284500.0,35.5304,35.9424,35.4831,35.7871,1284500.0
2008-10-31 09:30:00,51.58,52.3,51.01,51.35,332000.0,34.8414,35.3277,34.4564,34.686,332000.0
2008-10-31 09:35:00,51.28,51.78,50.45,51.77,224300.0,34.6387,34.9765,34.0781,34.9697,224300.0
2008-10-31 09:40:00,51.74,51.87,51.17,51.27,201500.0,34.9495,35.0373,34.5644,34.632,201500.0
2008-10-31 09:45:00,51.26,51.88,51.22,51.58,193700.0,34.6252,35.044,34.5982,34.8414,193700.0
2008-10-31 09:50:00,51.56,51.62,50.93,51.28,168300.0,34.8279,34.8684,34.4023,34.6387,168300.0
2008-10-31 09:55:00,51.28,51.89,51.21,51.82,189200.0,34.6387,35.0508,34.5915,35.0035,189200.0
2008-10-31 10:00:00,51.82,52.01,51.65,52.0,199700.0,35.0035,35.1318,34.8887,35.1251,199700.0
2008-10-31 10:05:00,52.0,52.73,51.9,52.64,217800.0,35.1251,35.6182,35.0575,35.5574,217800.0
2008-10-31 10:10:00,52.64,53.07,52.5,52.99,199100.0,35.5574,35.8479,35.4628,35.7938,199100.0
2008-10-31 10:15:00,52.96,53.04,52.41,52.48,186300.0,35.7735,35.8276,35.402,35.4493,186300.0
2008-10-31 10:20:00,52.45,52.82,52.44,52.57,115900.0,35.4291,35.679,35.4223,35.5101,115900.0
2008-10-31 10:25:00,52.59,52.69,52.17,52.36,109400.0,35.5236,35.5912,35.2399,35.3683,109400.0
2008-10-31 10:30:00,52.34,52.65,52.08,52.16,94200.0,35.3547,35.5641,35.1791,35.2332,94200.0
2008-10-31 10:35:00,52.11,52.15,51.69,52.01,127100.0,35.1994,35.2264,34.9157,35.1318,127100.0
2008-10-31 10:40:00,52.02,52.11,51.76,52.08,85200.0,35.1386,35.1994,34.963,35.1791,85200.0
2008-10-31 10:45:00,52.06,52.12,51.53,51.78,111400.0,35.1656,35.2061,34.8076,34.9765,111400.0
2008-10-31 10:50:00,51.74,52.12,51.5,52.08,124700.0,34.9495,35.2061,34.7873,35.1791,124700.0
2008-10-31 10:55:00,52.1,52.15,51.6,51.99,100200.0,35.1926,35.2264,34.8549,35.1183,100200.0
2008-10-31 11:00:00,52.01,52.36,51.91,52.27,119800.0,35.1318,35.3683,35.0643,35.3075,119800.0
2008-10-31 11:05:00,52.3,52.33,52.0,52.13,79800.0,35.3277,35.348,35.1251,35.2129,79800.0
2008-10-31 11:10:00,52.15,52.39,52.11,52.17,64600.0,35.2264,35.3885,35.1994,35.2399,64600.0
2008-10-31 11:15:00,52.15,52.67,52.1,52.55,143300.0,35.2264,35.5777,35.1926,35.4966,143300.0
2008-10-31 11:20:00,52.55,52.87,52.4,52.77,83600.0,35.4966,35.7128,35.3953,35.6452,83600.0
2008-10-31 11:25:00,52.75,52.98,52.57,52.9,86500.0,35.6317,35.7871,35.5101,35.733,86500.0
2008-10-31 11:30:00,52.88,53.0,52.63,52.76,87700.0,35.7195,35.8006,35.5506,35.6385,87700.0
2008-10-31 11:35:00,52.73,52.98,52.61,52.98,77800.0,35.6182,35.7871,35.5371,35.7871,77800.0
2008-10-31 11:40:00,52.97,53.03,52.7,52.92,116500.0,35.7803,35.8208,35.5979,35.7465,116500.0
2008-10-31 11:45:00,52.92,53.03,52.65,52.7,91300.0,35.7465,35.8208,35.5641,35.5979,91300.0
2008-10-31 11:50:00,52.7,53.09,52.6,53.09,77400.0,35.5979,35.8614,35.5304,35.8614,77400.0
2008-10-31 11:55:00,53.09,53.1,52.67,52.67,59000.0,35.8614,35.8681,35.5777,35.5777,59000.0
2008-10-31 12:00:00,52.68,52.74,52.36,52.4,114000.0,35.5844,35.6249,35.3683,35.3953,114000.0
2008-10-31 12:05:00,52.42,52.85,52.16,52.29,121700.0,35.4088,35.6992,35.2332,35.321,121700.0
2008-10-31 12:10:00,52.27,52.4,52.15,52.2,122400.0,35.3075,35.3953,35.2264,35.2602,122400.0
2008-10-31 12:15:00,52.22,52.28,52.0,52.05,70000.0,35.2737,35.3142,35.1251,35.1589,70000.0
2008-10-31 12:20:00,52.08,52.34,52.06,52.1,227900.0,35.1791,35.3547,35.1656,35.1926,227900.0
2008-10-31 12:25:00,52.12,52.34,52.08,52.1,136000.0,35.2061,35.3547,35.1791,35.1926,136000.0
2008-10-31 12:30:00,52.1,52.19,51.96,52.0,88200.0,35.1926,35.2534,35.0981,35.1251,88200.0
2008-10-31 12:35:00,52.0,52.02,51.68,51.86,108600.0,35.1251,35.1386,34.9089,35.0305,108600.0
2008-10-31 12:40:00,51.92,52.02,51.84,51.99,38300.0,35.071,35.1386,35.017,35.1183,38300.0
2008-10-31 12:45:00,51.99,52.02,51.84,51.95,53400.0,35.1183,35.1386,35.017,35.0913,53400.0
2008-10-31 12:50:00,51.93,52.0,51.86,51.96,63100.0,35.0778,35.1251,35.0305,35.0981,63100.0
2008-10-31 12:55:00,51.94,52.03,51.87,51.89,81400.0,35.0846,35.1453,35.0373,35.0508,81400.0
2008-10-31 13:00:00,51.87,52.1,51.85,52.02,62500.0,35.0373,35.1926,35.0238,35.1386,62500.0
2008-10-31 13:05:00,52.0,52.31,51.95,52.06,215500.0,35.1251,35.3345,35.0913,35.1656,215500.0
2008-10-31 13:10:00,52.06,52.13,51.87,51.93,125600.0,35.1656,35.2129,35.0373,35.0778,125600.0
2008-10-31 13:15:00,51.91,52.13,51.84,52.04,276700.0,35.0643,35.2129,35.017,35.1521,276700.0
2008-10-31 13:20:00,52.03,52.5,52.0,52.32,300500.0,35.1453,35.4628,35.1251,35.3412,300500.0
2008-10-31 13:25:00,52.33,52.33,51.99,52.12,163200.0,35.348,35.348,35.1183,35.2061,163200.0
2008-10-31 13:30:00,52.13,52.5,52.13,52.4,323000.0,35.2129,35.4628,35.2129,35.3953,323000.0
2008-10-31 13:35:00,52.4,52.5,52.26,52.39,343000.0,35.3953,35.4628,35.3007,35.3885,343000.0
2008-10-31 13:40:00,52.36,52.45,51.99,52.29,148600.0,35.3683,35.4291,35.1183,35.321,148600.0
2008-10-31 13:45:00,52.29,52.38,52.0,52.19,171400.0,35.321,35.3818,35.1251,35.2534,171400.0
2008-10-31 13:50:00,52.17,52.39,52.11,52.29,337300.0,35.2399,35.3885,35.1994,35.321,337300.0
2008-10-31 13:55:00,52.29,52.5,52.21,52.35,442500.0,35.321,35.4628,35.2669,35.3615,442500.0
2008-10-31 14:00:00,52.35,52.41,52.19,52.33,393000.0,35.3615,35.402,35.2534,35.348,393000.0
2008-10-31 14:05:00,52.33,52.56,52.32,52.38,453900.0,35.348,35.5034,35.3412,35.3818,453900.0
2008-10-31 14:10:00,52.38,52.49,52.26,52.26,347600.0,35.3818,35.4561,35.3007,35.3007,347600.0
2008-10-31 14:15:00,52.3,52.34,52.01,52.12,216500.0,35.3277,35.3547,35.1318,35.2061,216500.0
2008-10-31 14:20:00,52.12,52.4,52.11,52.27,192100.0,35.2061,35.3953,35.1994,35.3075,192100.0
2008-10-31 14:25:00,52.27,52.61,52.19,52.41,705900.0,35.3075,35.5371,35.2534,35.402,705900.0
2008-10-31 14:30:00,52.43,52.62,52.21,52.61,476300.0,35.4155,35.5439,35.2669,35.5371,476300.0
2008-10-31 14:35:00,52.57,52.91,52.47,52.55,638400.0,35.5101,35.7398,35.4426,35.4966,638400.0
2008-10-31 14:40:00,52.55,52.62,52.3,52.59,232500.0,35.4966,35.5439,35.3277,35.5236,232500.0
2008-10-31 14:45:00,52.6,52.64,52.2,52.46,246700.0,35.5304,35.5574,35.2602,35.4358,246700.0
2008-10-31 14:50:00,52.46,52.65,52.38,52.54,519200.0,35.4358,35.5641,35.3818,35.4898,519200.0
2008-10-31 14:55:00,52.54,52.68,52.35,52.4,383600.0,35.4898,35.5844,35.3615,35.3953,383600.0
2008-10-31 15:00:00,52.42,52.71,52.4,52.53,555700.0,35.4088,35.6047,35.3953,35.4831,555700.0
2008-10-31 15:05:00,52.55,52.58,52.14,52.4,364200.0,35.4966,35.5169,35.2197,35.3953,364200.0
2008-10-31 15:10:00,52.42,52.46,51.92,52.06,312600.0,35.4088,35.4358,35.071,35.1656,312600.0
2008-10-31 15:15:00,52.06,52.24,51.94,51.98,278800.0,35.1656,35.2872,35.0846,35.1116,278800.0
2008-10-31 15:20:00,51.98,52.16,51.5,52.04,314700.0,35.1116,35.2332,34.7873,35.1521,314700.0
2008-10-31 15:25:00,52.07,52.1,51.48,51.76,331100.0,35.1724,35.1926,34.7738,34.963,331100.0
2008-10-31 15:30:00,51.77,52.19,51.72,52.02,422200.0,34.9697,35.2534,34.9359,35.1386,422200.0
2008-10-31 15:35:00,52.01,52.24,51.87,52.05,382200.0,35.1318,35.2872,35.0373,35.1589,382200.0
2008-10-31 15:40:00,52.04,52.05,51.0,51.44,389500.0,35.1521,35.1589,34.4496,34.7468,389500.0
2008-10-31 15:45:00,51.44,51.66,51.23,51.44,310300.0,34.7468,34.8954,34.605,34.7468,310300.0
2008-10-31 15:50:00,51.45,51.72,50.97,51.02,323300.0,34.7536,34.9359,34.4293,34.4631,323300.0
2008-10-31 15:55:00,51.0,51.7,50.94,51.69,534700.0,34.4496,34.9224,34.4091,34.9157,534700.0
2008-11-03 09:30:00,52.34,52.66,51.1,51.13,337200.0,35.3547,35.5709,34.5172,34.5374,337200.0
2008-11-03 09:35:00,51.16,52.25,51.13,51.59,483800.0,34.5577,35.294,34.5374,34.8481,483800.0
2008-11-03 09:40:00,51.59,52.01,51.49,51.61,307900.0,34.8481,35.1318,34.7806,34.8616,307900.0
2008-11-03 09:45:00,51.58,51.9,51.47,51.76,191200.0,34.8414,35.0575,34.7671,34.963,191200.0
2008-11-03 09:50:00,51.75,51.78,51.23,51.28,180500.0,34.9562,34.9765,34.605,34.6387,180500.0
2008-11-03 09:55:00,51.28,51.28,50.94,51.0,340000.0,34.6387,34.6387,34.4091,34.4496,340000.0
2008-11-03 10:00:00,51.0,51.32,50.85,51.04,227100.0,34.4496,34.6658,34.3483,34.4766,227100.0
2008-11-03 10:05:00,51.03,51.17,50.55,50.94,237100.0,34.4699,34.5644,34.1456,34.4091,237100.0
2008-11-03 10:10:00,50.94,51.0,50.58,50.83,211800.0,34.4091,34.4496,34.1659,34.3348,211800.0
2008-11-03 10:15:00,50.84,50.97,50.65,50.72,196800.0,34.3415,34.4293,34.2132,34.2605,196800.0
2008-11-03 10:20:00,50.72,50.93,50.65,50.84,217800.0,34.2605,34.4023,34.2132,34.3415,217800.0
2008-11-03 10:25:00,50.82,50.99,50.73,50.88,231200.0,34.328,34.4428,34.2672,34.3685,231200.0
2008-11-03 10:30:00,50.9,50.9,50.67,50.74,236100.0,34.3821,34.3821,34.2267,34.274,236100.0
2008-11-03 10:35:00,50.73,50.84,50.65,50.71,255200.0,34.2672,34.3415,34.2132,34.2537,255200.0
2008-11-03 10:40:00,50.73,51.38,50.71,51.0,284200.0,34.2672,34.7063,34.2537,34.4496,284200.0
2008-11-03 10:45:00,51.01,51.56,50.94,51.29,145500.0,34.4564,34.8279,34.4091,34.6455,145500.0
2008-11-03 10:50:00,51.32,51.66,51.3,51.65,137800.0,34.6658,34.8954,34.6522,34.8887,137800.0
2008-11-03 10:55:00,51.62,51.66,51.32,51.62,129300.0,34.8684,34.8954,34.6658,34.8684,129300.0
2008-11-03 11:00:00,51.62,51.89,51.36,51.36,144000.0,34.8684,35.0508,34.6928,34.6928,144000.0
2008-11-03 11:05:00,51.35,51.51,51.15,51.28,111100.0,34.686,34.7941,34.5509,34.6387,111100.0
2008-11-03 11:10:00,51.3,51.43,51.17,51.17,126000.0,34.6522,34.7401,34.5644,34.5644,126000.0
2008-11-03 11:15:00,51.19,51.21,50.93,51.08,111000.0,34.5779,34.5915,34.4023,34.5036,111000.0
2008-11-03 11:20:00,51.08,51.15,50.82,50.85,83900.0,34.5036,34.5509,34.328,34.3483,83900.0
2008-11-03 11:25:00,50.85,51.07,50.78,50.87,111600.0,34.3483,34.4969,34.301,34.3618,111600.0
2008-11-03 11:30:00,50.85,51.12,50.83,51.04,252000.0,34.3483,34.5307,34.3348,34.4766,252000.0
2008-11-03 11:35:00,51.04,51.17,50.96,51.09,186500.0,34.4766,34.5644,34.4226,34.5104,186500.0
2008-11-03 11:40:00,51.08,51.24,51.0,51.16,245500.0,34.5036,34.6117,34.4496,34.5577,245500.0
2008-11-03 11:45:00,51.17,51.21,51.04,51.06,86600.0,34.5644,34.5915,34.4766,34.4901,86600.0
2008-11-03 11:50:00,51.08,51.35,51.0,51.23,118000.0,34.5036,34.686,34.4496,34.605,118000.0
2008-11-03 11:55:00,51.24,51.44,51.16,51.18,246900.0,34.6117,34.7468,34.5577,34.5712,246900.0
2008-11-03 12:00:00,51.18,51.21,51.02,51.12,130500.0,34.5712,34.5915,34.4631,34.5307,130500.0
2008-11-03 12:05:00,51.11,51.17,51.01,51.02,99200.0,34.5239,34.5644,34.4564,34.4631,99200.0
2008-11-03 12:10:00,51.01,51.16,50.98,51.05,305000.0,34.4564,34.5577,34.4361,34.4834,305000.0
2008-11-03 12:15:00,51.05,51.19,50.97,51.07,174500.0,34.4834,34.5779,34.4293,34.4969,174500.0
2008-11-03 12:20:00,51.07,51.11,50.93,50.96,96400.0,34.4969,34.5239,34.4023,34.4226,96400.0
2008-11-03 12:25:00,50.95,50.98,50.68,50.71,147100.0,34.4158,34.4361,34.2334,34.2537,147100.0
2008-11-03 12:30:00,50.72,50.76,50.65,50.69,117900.0,34.2605,34.2875,34.2132,34.2402,117900.0
2008-11-03 12:35:00,50.67,50.72,50.54,50.64,130700.0,34.2267,34.2605,34.1389,34.2064,130700.0
2008-11-03 12:40:00,50.64,50.67,50.25,50.36,138500.0,34.2064,34.2267,33.943,34.0173,138500.0
2008-11-03 12:45:00,50.34,50.41,50.28,50.33,67000.0,34.0038,34.0511,33.9633,33.997,67000.0
2008-11-03 12:50:00,50.35,50.42,50.3,50.4,81300.0,34.0105,34.0578,33.9768,34.0443,81300.0
2008-11-03 12:55:00,50.39,50.53,50.35,50.46,93200.0,34.0376,34.1321,34.0105,34.0848,93200.0
2008-11-03 13:00:00,50.47,50.58,50.47,50.55,78500.0,34.0916,34.1659,34.0916,34.1456,78500.0
2008-11-03 13:05:00,50.57,50.72,50.5,50.69,66300.0,34.1591,34.2605,34.1119,34.2402,66300.0
2008-11-03 13:10:00,50.69,50.8,50.54,50.55,104100.0,34.2402,34.3145,34.1389,34.1456,104100.0
2008-11-03 13:15:00,50.53,50.62,50.35,50.4,86700.0,34.1321,34.1929,34.0105,34.0443,86700.0
2008-11-03 13:20:00,50.42,50.57,50.38,50.54,60600.0,34.0578,34.1591,34.0308,34.1389,60600.0
2008-11-03 13:25:00,50.53,50.55,50.36,50.38,77400.0,34.1321,34.1456,34.0173,34.0308,77400.0
2008-11-03 13:30:00,50.36,50.39,50.26,50.29,136600.0,34.0173,34.0376,33.9497,33.97,136600.0
2008-11-03 13:35:00,50.27,50.35,50.27,50.3,78300.0,33.9565,34.0105,33.9565,33.9768,78300.0
2008-11-03 13:40:00,50.3,50.36,50.2,50.21,278600.0,33.9768,34.0173,33.9092,33.916,278600.0
2008-11-03 13:45:00,50.21,50.21,49.92,50.07,534800.0,33.916,33.916,33.7201,33.8214,534800.0
2008-11-03 13:50:00,50.06,50.12,49.87,49.98,101500.0,33.8146,33.8552,33.6863,33.7606,101500.0
2008-11-03 13:55:00,49.98,50.0,49.85,49.89,261600.0,33.7606,33.7741,33.6728,33.6998,261600.0
2008-11-03 14:00:00,49.89,49.96,49.78,49.83,126600.0,33.6998,33.7471,33.6255,33.6593,126600.0
2008-11-03 14:05:00,49.84,49.97,49.8,49.95,172800.0,33.666,33.7539,33.639,33.7403,172800.0
2008-11-03 14:10:00,49.97,49.97,49.8,49.83,77000.0,33.7539,33.7539,33.639,33.6593,77000.0
2008-11-03 14:15:00,49.82,49.88,49.5,49.53,166400.0,33.6525,33.6931,33.4364,33.4566,166400.0
2008-11-03 14:20:00,49.54,49.61,49.5,49.53,336000.0,33.4634,33.5107,33.4364,33.4566,336000.0
2008-11-03 14:25:00,49.53,49.65,49.35,49.63,340000.0,33.4566,33.5377,33.3351,33.5242,340000.0
2008-11-03 14:30:00,49.64,49.67,49.53,49.62,333000.0,33.5309,33.5512,33.4566,33.5174,333000.0
2008-11-03 14:35:00,49.62,49.78,49.54,49.69,97400.0,33.5174,33.6255,33.4634,33.5647,97400.0
2008-11-03 14:40:00,49.67,49.74,49.58,49.7,107500.0,33.5512,33.5985,33.4904,33.5715,107500.0
2008-11-03 14:45:00,49.69,49.91,49.68,49.81,477700.0,33.5647,33.7133,33.558,33.6458,477700.0
2008-11-03 14:50:00,49.83,49.83,49.52,49.63,187000.0,33.6593,33.6593,33.4499,33.5242,187000.0
2008-11-03 14:55:00,49.63,49.68,49.37,49.41,131500.0,33.5242,33.558,33.3486,33.3756,131500.0
2008-11-03 15:00:00,49.41,49.52,49.25,49.26,134200.0,33.3756,33.4499,33.2675,33.2743,134200.0
2008-11-03 15:05:00,49.25,49.41,49.19,49.4,183500.0,33.2675,33.3756,33.227,33.3688,183500.0
2008-11-03 15:10:00,49.38,49.57,49.37,49.47,302900.0,33.3553,33.4837,33.3486,33.4161,302900.0
2008-11-03 15:15:00,49.45,49.89,49.43,49.81,506500.0,33.4026,33.6998,33.3891,33.6458,506500.0
2008-11-03 15:20:00,49.82,49.86,49.43,49.59,194000.0,33.6525,33.6796,33.3891,33.4972,194000.0
2008-11-03 15:25:00,49.59,49.73,49.55,49.69,190900.0,33.4972,33.5917,33.4702,33.5647,190900.0
2008-11-03 15:30:00,49.7,49.77,49.55,49.7,303100.0,33.5715,33.6188,33.4702,33.5715,303100.0
2008-11-03 15:35:00,49.69,49.73,49.6,49.7,354400.0,33.5647,33.5917,33.5039,33.5715,354400.0
2008-11-03 15:40:00,49.7,49.78,49.52,49.52,636700.0,33.5715,33.6255,33.4499,33.4499,636700.0
2008-11-03 15:45:00,49.53,49.87,49.51,49.76,510000.0,33.4566,33.6863,33.4431,33.612,510000.0
2008-11-03 15:50:00,49.75,49.81,49.63,49.76,539000.0,33.6052,33.6458,33.5242,33.612,539000.0
2008-11-03 15:55:00,49.77,49.79,49.71,49.76,416100.0,33.6188,33.6323,33.5782,33.612,416100.0
2008-11-04 09:30:00,51.41,52.28,51.2,51.97,363600.0,34.7266,35.3142,34.5847,35.1048,363600.0
2008-11-04 09:35:00,52.01,52.09,51.57,52.04,249000.0,35.1318,35.1859,34.8346,35.1521,249000.0
2008-11-04 09:40:00,52.03,52.1,51.62,51.98,336400.0,35.1453,35.1926,34.8684,35.1116,336400.0
2008-11-04 09:45:00,52.0,52.1,51.91,52.03,408500.0,35.1251,35.1926,35.0643,35.1453,408500.0
2008-11-04 09:50:00,52.03,52.04,51.87,52.0,271900.0,35.1453,35.1521,35.0373,35.1251,271900.0
2008-11-04 09:55:00,52.0,52.0,51.82,51.96,206400.0,35.1251,35.1251,35.0035,35.0981,206400.0
2008-11-04 10:00:00,51.94,52.02,51.72,52.0,257300.0,35.0846,35.1386,34.9359,35.1251,257300.0
2008-11-04 10:05:00,51.99,52.01,51.75,51.88,207200.0,35.1183,35.1318,34.9562,35.044,207200.0
2008-11-04 10:10:00,51.86,51.99,51.86,51.98,122300.0,35.0305,35.1183,35.0305,35.1116,122300.0
2008-11-04 10:15:00,51.98,52.02,51.72,52.0,287600.0,35.1116,35.1386,34.9359,35.1251,287600.0
2008-11-04 10:20:00,52.0,52.3,51.88,52.09,548400.0,35.1251,35.3277,35.044,35.1859,548400.0
2008-11-04 10:25:00,52.09,52.14,51.93,52.04,280800.0,35.1859,35.2197,35.0778,35.1521,280800.0
2008-11-04 10:30:00,52.04,52.11,51.92,52.05,263200.0,35.1521,35.1994,35.071,35.1589,263200.0
2008-11-04 10:35:00,52.04,52.09,51.9,52.05,233800.0,35.1521,35.1859,35.0575,35.1589,233800.0
2008-11-04 10:40:00,52.05,52.16,51.94,52.11,400200.0,35.1589,35.2332,35.0846,35.1994,400200.0
2008-11-04 10:45:00,52.1,52.3,52.08,52.27,365500.0,35.1926,35.3277,35.1791,35.3075,365500.0
2008-11-04 10:50:00,52.26,52.28,52.03,52.04,567300.0,35.3007,35.3142,35.1453,35.1521,567300.0
2008-11-04 10:55:00,52.05,52.09,51.88,51.96,255100.0,35.1589,35.1859,35.044,35.0981,255100.0
2008-11-04 11:00:00,51.95,52.15,51.95,52.11,436100.0,35.0913,35.2264,35.0913,35.1994,436100.0
2008-11-04 11:05:00,52.11,52.14,51.68,51.73,294600.0,35.1994,35.2197,34.9089,34.9427,294600.0
2008-11-04 11:10:00,51.72,52.07,51.61,51.96,228900.0,34.9359,35.1724,34.8616,35.0981,228900.0
2008-11-04 11:15:00,51.97,52.05,51.93,51.98,200500.0,35.1048,35.1589,35.0778,35.1116,200500.0
2008-11-04 11:20:00,51.97,51.97,51.77,51.84,178400.0,35.1048,35.1048,34.9697,35.017,178400.0
2008-11-04 11:25:00,51.84,51.93,51.81,51.87,125500.0,35.017,35.0778,34.9967,35.0373,125500.0
2008-11-04 11:30:00,51.87,51.98,51.82,51.89,166000.0,35.0373,35.1116,35.0035,35.0508,166000.0
2008-11-04 11:35:00,51.89,51.99,51.83,51.86,199400.0,35.0508,35.1183,35.0103,35.0305,199400.0
2008-11-04 11:40:00,51.86,51.89,51.56,51.88,215600.0,35.0305,35.0508,34.8279,35.044,215600.0
2008-11-04 11:45:00,51.87,51.92,51.69,51.83,163800.0,35.0373,35.071,34.9157,35.0103,163800.0
2008-11-04 11:50:00,51.83,51.93,51.76,51.83,334100.0,35.0103,35.0778,34.963,35.0103,334100.0
2008-11-04 11:55:00,51.84,51.88,51.44,51.44,214900.0,35.017,35.044,34.7468,34.7468,214900.0
2008-11-04 12:00:00,51.45,51.61,51.32,51.38,216200.0,34.7536,34.8616,34.6658,34.7063,216200.0
2008-11-04 12:05:00,51.39,51.52,51.32,51.34,163700.0,34.713,34.8009,34.6658,34.6793,163700.0
2008-11-04 12:10:00,51.33,51.52,51.31,51.46,194400.0,34.6725,34.8009,34.659,34.7603,194400.0
2008-11-04 12:15:00,51.47,51.54,51.11,51.35,246700.0,34.7671,34.8144,34.5239,34.686,246700.0
2008-11-04 12:20:00,51.35,51.53,51.35,51.5,167900.0,34.686,34.8076,34.686,34.7873,167900.0
2008-11-04 12:25:00,51.51,51.64,51.45,51.52,507100.0,34.7941,34.8819,34.7536,34.8009,507100.0
2008-11-04 12:30:00,51.52,51.53,51.43,51.51,208000.0,34.8009,34.8076,34.7401,34.7941,208000.0
2008-11-04 12:35:00,51.5,51.59,51.41,51.47,228900.0,34.7873,34.8481,34.7266,34.7671,228900.0
2008-11-04 12:40:00,51.46,51.48,51.29,51.33,145100.0,34.7603,34.7738,34.6455,34.6725,145100.0
2008-11-04 12:45:00,51.32,51.53,51.31,51.46,129800.0,34.6658,34.8076,34.659,34.7603,129800.0
2008-11-04 12:50:00,51.46,51.6,51.43,51.56,250300.0,34.7603,34.8549,34.7401,34.8279,250300.0
2008-11-04 12:55:00,51.56,51.58,51.4,51.5,138500.0,34.8279,34.8414,34.7198,34.7873,138500.0
2008-11-04 13:00:00,51.5,51.53,51.27,51.3,193200.0,34.7873,34.8076,34.632,34.6522,193200.0
2008-11-04 13:05:00,51.32,51.37,51.25,51.25,210500.0,34.6658,34.6995,34.6185,34.6185,210500.0
2008-11-04 13:10:00,51.27,51.28,50.83,51.11,213800.0,34.632,34.6387,34.3348,34.5239,213800.0
2008-11-04 13:15:00,51.1,51.28,51.09,51.2,177900.0,34.5172,34.6387,34.5104,34.5847,177900.0
2008-11-04 13:20:00,51.2,51.25,51.09,51.15,204800.0,34.5847,34.6185,34.5104,34.5509,204800.0
2008-11-04 13:25:00,51.15,51.3,51.02,51.24,206100.0,34.5509,34.6522,34.4631,34.6117,206100.0
2008-11-04 13:30:00,51.23,51.26,50.96,51.02,283600.0,34.605,34.6252,34.4226,34.4631,283600.0
2008-11-04 13:35:00,51.01,51.06,50.72,51.01,210600.0,34.4564,34.4901,34.2605,34.4564,210600.0
2008-11-04 13:40:00,51.02,51.18,50.98,51.07,298100.0,34.4631,34.5712,34.4361,34.4969,298100.0
2008-11-04 13:45:00,51.07,51.21,51.02,51.02,184300.0,34.4969,34.5915,34.4631,34.4631,184300.0
2008-11-04 13:50:00,51.02,51.08,50.89,50.96,119000.0,34.4631,34.5036,34.3753,34.4226,119000.0
2008-11-04 13:55:00,50.96,51.2,50.96,51.06,185600.0,34.4226,34.5847,34.4226,34.4901,185600.0
2008-11-04 14:00:00,51.05,51.17,50.93,51.15,343800.0,34.4834,34.5644,34.4023,34.5509,343800.0
2008-11-04 14:05:00,51.16,51.18,50.85,50.93,253500.0,34.5577,34.5712,34.3483,34.4023,253500.0
2008-11-04 14:10:00,50.93,51.1,50.89,50.96,265200.0,34.4023,34.5172,34.3753,34.4226,265200.0
2008-11-04 14:15:00,50.96,51.01,50.81,50.98,223400.0,34.4226,34.4564,34.3213,34.4361,223400.0
2008-11-04 14:20:00,50.98,51.01,50.8,50.81,279100.0,34.4361,34.4564,34.3145,34.3213,279100.0
2008-11-04 14:25:00,50.81,50.92,50.72,50.89,438300.0,34.3213,34.3956,34.2605,34.3753,438300.0
2008-11-04 14:30:00,50.89,50.96,50.85,50.92,324600.0,34.3753,34.4226,34.3483,34.3956,324600.0
2008-11-04 14:35:00,50.92,51.05,50.88,50.96,327100.0,34.3956,34.4834,34.3685,34.4226,327100.0
2008-11-04 14:40:00,50.96,51.0,50.84,50.9,338500.0,34.4226,34.4496,34.3415,34.3821,338500.0
2008-11-04 14:45:00,50.9,50.94,50.54,50.71,574800.0,34.3821,34.4091,34.1389,34.2537,574800.0
2008-11-04 14:50:00,50.71,50.71,50.4,50.58,495600.0,34.2537,34.2537,34.0443,34.1659,495600.0
2008-11-04 14:55:00,50.59,50.69,50.45,50.62,226700.0,34.1727,34.2402,34.0781,34.1929,226700.0
2008-11-04 15:00:00,50.63,50.72,50.24,50.3,406700.0,34.1997,34.2605,33.9362,33.9768,406700.0
2008-11-04 15:05:00,50.29,50.98,50.24,50.89,273200.0,33.97,34.4361,33.9362,34.3753,273200.0
2008-11-04 15:10:00,50.89,51.16,50.76,51.13,314900.0,34.3753,34.5577,34.2875,34.5374,314900.0
2008-11-04 15:15:00,51.12,51.2,50.98,51.17,228200.0,34.5307,34.5847,34.4361,34.5644,228200.0
2008-11-04 15:20:00,51.16,51.66,51.14,51.66,326900.0,34.5577,34.8954,34.5442,34.8954,326900.0
2008-11-04 15:25:00,51.65,51.7,51.26,51.35,340300.0,34.8887,34.9224,34.6252,34.686,340300.0
2008-11-04 15:30:00,51.35,52.08,51.35,52.01,495800.0,34.686,35.1791,34.686,35.1318,495800.0
2008-11-04 15:35:00,52.02,52.2,51.81,51.89,416300.0,35.1386,35.2602,34.9967,35.0508,416300.0
2008-11-04 15:40:00,51.89,52.18,51.85,52.01,746300.0,35.0508,35.2467,35.0238,35.1318,746300.0
2008-11-04 15:45:00,52.0,52.2,51.89,51.94,759100.0,35.1251,35.2602,35.0508,35.0846,759100.0
2008-11-04 15:50:00,51.95,52.06,51.7,51.9,533900.0,35.0913,35.1656,34.9224,35.0575,533900.0
2008-11-04 15:55:00,51.91,52.34,51.88,52.07,1203900.0,35.0643,35.3547,35.044,35.1724,1203900.0
2008-11-05 09:30:00,50.79,50.85,50.06,50.23,306600.0,34.3078,34.3483,33.8146,33.9295,306600.0
2008-11-05 09:35:00,50.21,50.55,50.18,50.46,332900.0,33.916,34.1456,33.8957,34.0848,332900.0
2008-11-05 09:40:00,50.44,50.47,49.99,50.08,406700.0,34.0713,34.0916,33.7674,33.8282,406700.0
2008-11-05 09:45:00,50.08,50.32,50.0,50.13,300800.0,33.8282,33.9903,33.7741,33.8619,300800.0
2008-11-05 09:50:00,50.14,50.69,49.87,50.44,376400.0,33.8687,34.2402,33.6863,34.0713,376400.0
2008-11-05 09:55:00,50.45,50.63,50.16,50.55,209000.0,34.0781,34.1997,33.8822,34.1456,209000.0
2008-11-05 10:00:00,50.57,51.08,50.4,50.97,262500.0,34.1591,34.5036,34.0443,34.4293,262500.0
2008-11-05 10:05:00,50.99,51.46,50.76,51.39,182900.0,34.4428,34.7603,34.2875,34.713,182900.0
2008-11-05 10:10:00,51.41,51.48,50.9,51.05,141900.0,34.7266,34.7738,34.3821,34.4834,141900.0
2008-11-05 10:15:00,51.05,51.73,51.02,51.62,139400.0,34.4834,34.9427,34.4631,34.8684,139400.0
2008-11-05 10:20:00,51.61,52.16,51.58,51.96,149600.0,34.8616,35.2332,34.8414,35.0981,149600.0
2008-11-05 10:25:00,51.98,51.98,51.48,51.78,181400.0,35.1116,35.1116,34.7738,34.9765,181400.0
2008-11-05 10:30:00,51.78,52.32,51.55,51.57,200700.0,34.9765,35.3412,34.8211,34.8346,200700.0
2008-11-05 10:35:00,51.58,51.81,51.27,51.31,153600.0,34.8414,34.9967,34.632,34.659,153600.0
2008-11-05 10:40:00,51.3,51.41,51.22,51.28,121400.0,34.6522,34.7266,34.5982,34.6387,121400.0
2008-11-05 10:45:00,51.3,51.84,51.26,51.83,124400.0,34.6522,35.017,34.6252,35.0103,124400.0
2008-11-05 10:50:00,51.8,51.88,51.62,51.88,136800.0,34.99,35.044,34.8684,35.044,136800.0
2008-11-05 10:55:00,51.84,51.94,51.31,51.36,64600.0,35.017,35.0846,34.659,34.6928,64600.0
2008-11-05 11:00:00,51.38,51.65,51.38,51.41,85900.0,34.7063,34.8887,34.7063,34.7266,85900.0
2008-11-05 11:05:00,51.42,51.56,51.22,51.37,369200.0,34.7333,34.8279,34.5982,34.6995,369200.0
2008-11-05 11:10:00,51.34,51.36,50.74,50.83,339700.0,34.6793,34.6928,34.274,34.3348,339700.0
2008-11-05 11:15:00,50.82,50.91,50.74,50.86,171100.0,34.328,34.3888,34.274,34.355,171100.0
2008-11-05 11:20:00,50.85,50.87,50.38,50.43,280600.0,34.3483,34.3618,34.0308,34.0646,280600.0
2008-11-05 11:25:00,50.43,50.55,50.15,50.54,167100.0,34.0646,34.1456,33.8754,34.1389,167100.0
2008-11-05 11:30:00,50.55,50.6,50.46,50.52,126900.0,34.1456,34.1794,34.0848,34.1254,126900.0
2008-11-05 11:35:00,50.52,50.55,50.35,50.51,305500.0,34.1254,34.1456,34.0105,34.1186,305500.0
2008-11-05 11:40:00,50.51,50.77,50.51,50.58,121300.0,34.1186,34.2942,34.1186,34.1659,121300.0
2008-11-05 11:45:00,50.55,50.68,50.3,50.6,156000.0,34.1456,34.2334,33.9768,34.1794,156000.0
2008-11-05 11:50:00,50.6,50.69,50.45,50.66,121400.0,34.1794,34.2402,34.0781,34.2199,121400.0
2008-11-05 11:55:00,50.67,50.87,50.5,50.87,102200.0,34.2267,34.3618,34.1119,34.3618,102200.0
2008-11-05 12:00:00,50.88,50.97,50.5,50.69,88000.0,34.3685,34.4293,34.1119,34.2402,88000.0
2008-11-05 12:05:00,50.69,50.86,50.69,50.74,76400.0,34.2402,34.355,34.2402,34.274,76400.0
2008-11-05 12:10:00,50.74,50.82,50.67,50.72,159700.0,34.274,34.328,34.2267,34.2605,159700.0
2008-11-05 12:15:00,50.7,50.72,50.5,50.58,233300.0,34.247,34.2605,34.1119,34.1659,233300.0
2008-11-05 12:20:00,50.58,50.79,50.5,50.58,104800.0,34.1659,34.3078,34.1119,34.1659,104800.0
2008-11-05 12:25:00,50.58,50.7,50.48,50.55,93500.0,34.1659,34.247,34.0984,34.1456,93500.0
2008-11-05 12:30:00,50.57,50.83,50.51,50.75,52300.0,34.1591,34.3348,34.1186,34.2807,52300.0
2008-11-05 12:35:00,50.76,50.78,50.35,50.36,257400.0,34.2875,34.301,34.0105,34.0173,257400.0
2008-11-05 12:40:00,50.38,50.66,50.27,50.54,118300.0,34.0308,34.2199,33.9565,34.1389,118300.0
2008-11-05 12:45:00,50.54,50.57,50.46,50.51,121100.0,34.1389,34.1591,34.0848,34.1186,121100.0
2008-11-05 12:50:00,50.51,50.61,50.41,50.49,141000.0,34.1186,34.1862,34.0511,34.1051,141000.0
2008-11-05 12:55:00,50.49,50.67,50.47,50.6,59300.0,34.1051,34.2267,34.0916,34.1794,59300.0
2008-11-05 13:00:00,50.59,50.69,50.53,50.68,80900.0,34.1727,34.2402,34.1321,34.2334,80900.0
2008-11-05 13:05:00,50.66,50.79,50.47,50.78,77900.0,34.2199,34.3078,34.0916,34.301,77900.0
2008-11-05 13:10:00,50.76,50.86,50.74,50.77,37900.0,34.2875,34.355,34.274,34.2942,37900.0
2008-11-05 13:15:00,50.79,50.88,50.69,50.8,44000.0,34.3078,34.3685,34.2402,34.3145,44000.0
2008-11-05 13:20:00,50.8,50.8,50.57,50.69,114200.0,34.3145,34.3145,34.1591,34.2402,114200.0
2008-11-05 13:25:00,50.69,50.85,50.6,50.84,178300.0,34.2402,34.3483,34.1794,34.3415,178300.0
2008-11-05 13:30:00,50.82,50.85,50.55,50.65,106000.0,34.328,34.3483,34.1456,34.2132,106000.0
2008-11-05 13:35:00,50.64,50.73,50.5,50.62,96300.0,34.2064,34.2672,34.1119,34.1929,96300.0
2008-11-05 13:40:00,50.62,50.88,50.6,50.82,152400.0,34.1929,34.3685,34.1794,34.328,152400.0
2008-11-05 13:45:00,50.77,50.84,50.61,50.71,82700.0,34.2942,34.3415,34.1862,34.2537,82700.0
2008-11-05 13:50:00,50.74,50.83,50.64,50.75,112700.0,34.274,34.3348,34.2064,34.2807,112700.0
2008-11-05 13:55:00,50.74,50.81,50.69,50.78,107300.0,34.274,34.3213,34.2402,34.301,107300.0
2008-11-05 14:00:00,50.77,50.87,50.7,50.73,316400.0,34.2942,34.3618,34.247,34.2672,316400.0
2008-11-05 14:05:00,50.75,50.76,50.56,50.68,159300.0,34.2807,34.2875,34.1524,34.2334,159300.0
2008-11-05 14:10:00,50.68,50.81,50.64,50.7,132600.0,34.2334,34.3213,34.2064,34.247,132600.0
2008-11-05 14:15:00,50.7,50.82,50.64,50.71,158000.0,34.247,34.328,34.2064,34.2537,158000.0
2008-11-05 14:20:00,50.69,50.76,50.55,50.71,202200.0,34.2402,34.2875,34.1456,34.2537,202200.0
2008-11-05 14:25:00,50.71,50.82,50.69,50.77,194500.0,34.2537,34.328,34.2402,34.2942,194500.0
2008-11-05 14:30:00,50.78,50.95,50.74,50.91,378800.0,34.301,34.4158,34.274,34.3888,378800.0
2008-11-05 14:35:00,50.91,50.94,50.73,50.81,194300.0,34.3888,34.4091,34.2672,34.3213,194300.0
2008-11-05 14:40:00,50.82,50.9,50.73,50.73,153400.0,34.328,34.3821,34.2672,34.2672,153400.0
2008-11-05 14:45:00,50.75,50.85,50.65,50.8,260700.0,34.2807,34.3483,34.2132,34.3145,260700.0
2008-11-05 14:50:00,50.79,50.9,50.67,50.89,315500.0,34.3078,34.3821,34.2267,34.3753,315500.0
2008-11-05 14:55:00,50.87,50.93,50.74,50.8,157600.0,34.3618,34.4023,34.274,34.3145,157600.0
2008-11-05 15:00:00,50.8,50.88,50.69,50.8,159400.0,34.3145,34.3685,34.2402,34.3145,159400.0
2008-11-05 15:05:00,50.82,50.9,50.65,50.68,252600.0,34.328,34.3821,34.2132,34.2334,252600.0
2008-11-05 15:10:00,50.67,50.75,50.5,50.5,191500.0,34.2267,34.2807,34.1119,34.1119,191500.0
2008-11-05 15:15:00,50.51,50.56,50.31,50.43,228700.0,34.1186,34.1524,33.9835,34.0646,228700.0
2008-11-05 15:20:00,50.42,50.53,50.34,50.49,351700.0,34.0578,34.1321,34.0038,34.1051,351700.0
2008-11-05 15:25:00,50.48,50.57,50.33,50.52,188000.0,34.0984,34.1591,33.997,34.1254,188000.0
2008-11-05 15:30:00,50.52,50.56,50.13,50.33,400300.0,34.1254,34.1524,33.8619,33.997,400300.0
2008-11-05 15:35:00,50.33,50.45,50.09,50.16,455000.0,33.997,34.0781,33.8349,33.8822,455000.0
2008-11-05 15:40:00,50.15,50.29,50.0,50.26,553800.0,33.8754,33.97,33.7741,33.9497,553800.0
2008-11-05 15:45:00,50.29,50.85,50.21,50.67,502400.0,33.97,34.3483,33.916,34.2267,502400.0
2008-11-05 15:50:00,50.68,50.76,50.17,50.25,431500.0,34.2334,34.2875,33.889,33.943,431500.0
2008-11-05 15:55:00,50.25,50.37,50.19,50.28,984600.0,33.943,34.024,33.9025,33.9633,984600.0
2008-11-06 09:30:00,49.51,50.69,49.42,50.67,233200.0,33.4431,34.2402,33.3823,34.2267,233200.0
2008-11-06 09:35:00,50.67,50.99,50.14,50.16,195900.0,34.2267,34.4428,33.8687,33.8822,195900.0
2008-11-06 09:40:00,50.1,50.39,49.62,49.7,202600.0,33.8417,34.0376,33.5174,33.5715,202600.0
2008-11-06 09:45:00,49.73,49.91,49.26,49.63,273000.0,33.5917,33.7133,33.2743,33.5242,273000.0
2008-11-06 09:50:00,49.65,49.7,49.25,49.48,396100.0,33.5377,33.5715,33.2675,33.4229,396100.0
2008-11-06 09:55:00,49.48,49.52,48.78,49.13,526600.0,33.4229,33.4499,32.95,33.1865,526600.0
2008-11-06 10:00:00,49.13,49.3,49.01,49.2,358200.0,33.1865,33.3013,33.1054,33.2337,358200.0
2008-11-06 10:05:00,49.2,49.4,48.82,49.4,294500.0,33.2337,33.3688,32.9771,33.3688,294500.0
2008-11-06 10:10:00,49.41,49.48,49.12,49.27,198900.0,33.3756,33.4229,33.1797,33.281,198900.0
2008-11-06 10:15:00,49.27,49.59,49.25,49.39,171600.0,33.281,33.4972,33.2675,33.3621,171600.0
2008-11-06 10:20:00,49.43,49.56,49.23,49.49,129800.0,33.3891,33.4769,33.254,33.4296,129800.0
2008-11-06 10:25:00,49.48,49.5,48.83,49.06,110800.0,33.4229,33.4364,32.9838,33.1392,110800.0
2008-11-06 10:30:00,49.06,49.15,48.84,48.94,157400.0,33.1392,33.2,32.9906,33.0581,157400.0
2008-11-06 10:35:00,48.94,49.27,48.76,49.18,378500.0,33.0581,33.281,32.9365,33.2202,378500.0
2008-11-06 10:40:00,49.2,49.2,48.75,48.81,161900.0,33.2337,33.2337,32.9298,32.9703,161900.0
2008-11-06 10:45:00,48.79,49.16,48.79,49.02,171500.0,32.9568,33.2067,32.9568,33.1121,171500.0
2008-11-06 10:50:00,49.02,49.12,48.9,49.12,132600.0,33.1121,33.1797,33.0311,33.1797,132600.0
2008-11-06 10:55:00,49.12,49.29,49.05,49.28,133600.0,33.1797,33.2945,33.1324,33.2878,133600.0
2008-11-06 11:00:00,49.28,49.42,49.11,49.18,113600.0,33.2878,33.3823,33.1729,33.2202,113600.0
2008-11-06 11:05:00,49.19,49.39,49.0,49.01,113900.0,33.227,33.3621,33.0986,33.1054,113900.0
2008-11-06 11:10:00,49.03,49.22,48.9,49.16,194200.0,33.1189,33.2472,33.0311,33.2067,194200.0
2008-11-06 11:15:00,49.15,49.17,48.88,48.99,354000.0,33.2,33.2135,33.0176,33.0919,354000.0
2008-11-06 11:20:00,49.01,49.03,48.8,48.92,296000.0,33.1054,33.1189,32.9635,33.0446,296000.0
2008-11-06 11:25:00,48.92,49.1,48.65,49.08,130600.0,33.0446,33.1662,32.8622,33.1527,130600.0
2008-11-06 11:30:00,49.08,49.22,48.85,48.85,128000.0,33.1527,33.2472,32.9973,32.9973,128000.0
2008-11-06 11:35:00,48.85,48.85,48.37,48.63,175800.0,32.9973,32.9973,32.6731,32.8487,175800.0
2008-11-06 11:40:00,48.65,48.82,48.58,48.65,121200.0,32.8622,32.9771,32.8149,32.8622,121200.0
2008-11-06 11:45:00,48.68,49.02,48.66,48.92,82100.0,32.8825,33.1121,32.869,33.0446,82100.0
2008-11-06 11:50:00,48.92,48.99,48.77,48.87,110400.0,33.0446,33.0919,32.9433,33.0108,110400.0
2008-11-06 11:55:00,48.86,48.98,48.52,48.52,219500.0,33.0041,33.0851,32.7744,32.7744,219500.0
2008-11-06 12:00:00,48.52,48.83,48.41,48.82,293200.0,32.7744,32.9838,32.7001,32.9771,293200.0
2008-11-06 12:05:00,48.82,48.94,48.17,48.26,332100.0,32.9771,33.0581,32.538,32.5988,332100.0
2008-11-06 12:10:00,48.25,48.5,48.01,48.5,242600.0,32.592,32.7609,32.4299,32.7609,242600.0
2008-11-06 12:15:00,48.47,48.47,48.2,48.33,100000.0,32.7406,32.7406,32.5583,32.6461,100000.0
2008-11-06 12:20:00,48.3,48.43,48.0,48.02,136900.0,32.6258,32.7136,32.4232,32.4367,136900.0
2008-11-06 12:25:00,48.02,48.04,47.71,48.04,167900.0,32.4367,32.4502,32.2273,32.4502,167900.0
2008-11-06 12:30:00,48.04,48.35,47.9,48.25,169600.0,32.4502,32.6596,32.3556,32.592,169600.0
2008-11-06 12:35:00,48.24,48.27,47.91,48.05,105000.0,32.5853,32.6055,32.3624,32.4569,105000.0
2008-11-06 12:40:00,48.07,48.19,47.82,47.96,66800.0,32.4704,32.5515,32.3016,32.3961,66800.0
2008-11-06 12:45:00,47.94,48.02,47.8,47.99,116100.0,32.3826,32.4367,32.2881,32.4164,116100.0
2008-11-06 12:50:00,48.03,48.11,47.91,47.99,87400.0,32.4434,32.4975,32.3624,32.4164,87400.0
2008-11-06 12:55:00,47.99,48.25,47.83,48.22,116700.0,32.4164,32.592,32.3083,32.5718,116700.0
2008-11-06 13:00:00,48.2,48.27,47.95,48.1,219500.0,32.5583,32.6055,32.3894,32.4907,219500.0
2008-11-06 13:05:00,48.1,48.23,47.86,48.03,138000.0,32.4907,32.5785,32.3286,32.4434,138000.0
2008-11-06 13:10:00,48.02,48.12,47.86,48.08,201800.0,32.4367,32.5042,32.3286,32.4772,201800.0
2008-11-06 13:15:00,48.08,48.2,48.0,48.1,137300.0,32.4772,32.5583,32.4232,32.4907,137300.0
2008-11-06 13:20:00,48.12,48.44,48.08,48.44,106300.0,32.5042,32.7204,32.4772,32.7204,106300.0
2008-11-06 13:25:00,48.4,48.52,48.14,48.29,96000.0,32.6933,32.7744,32.5177,32.619,96000.0
2008-11-06 13:30:00,48.32,48.47,48.17,48.36,135500.0,32.6393,32.7406,32.538,32.6663,135500.0
2008-11-06 13:35:00,48.37,48.49,48.18,48.44,130000.0,32.6731,32.7541,32.5447,32.7204,130000.0
2008-11-06 13:40:00,48.42,48.43,48.18,48.35,134700.0,32.7069,32.7136,32.5447,32.6596,134700.0
2008-11-06 13:45:00,48.32,48.5,48.12,48.32,162300.0,32.6393,32.7609,32.5042,32.6393,162300.0
2008-11-06 13:50:00,48.35,48.43,48.11,48.34,203300.0,32.6596,32.7136,32.4975,32.6528,203300.0
2008-11-06 13:55:00,48.35,48.55,48.3,48.51,205500.0,32.6596,32.7947,32.6258,32.7677,205500.0
2008-11-06 14:00:00,48.5,48.97,48.44,48.84,234300.0,32.7609,33.0784,32.7204,32.9906,234300.0
2008-11-06 14:05:00,48.85,49.49,48.78,49.27,258400.0,32.9973,33.4296,32.95,33.281,258400.0
2008-11-06 14:10:00,49.26,49.41,48.99,49.1,221000.0,33.2743,33.3756,33.0919,33.1662,221000.0
2008-11-06 14:15:00,49.1,49.5,48.92,49.5,156800.0,33.1662,33.4364,33.0446,33.4364,156800.0
2008-11-06 14:20:00,49.49,49.5,49.08,49.31,148200.0,33.4296,33.4364,33.1527,33.308,148200.0
2008-11-06 14:25:00,49.29,49.33,48.68,48.98,183900.0,33.2945,33.3215,32.8825,33.0851,183900.0
2008-11-06 14:30:00,48.99,49.12,48.9,49.05,232600.0,33.0919,33.1797,33.0311,33.1324,232600.0
2008-11-06 14:35:00,49.05,49.59,48.96,49.51,241600.0,33.1324,33.4972,33.0716,33.4431,241600.0
2008-11-06 14:40:00,49.54,49.9,49.42,49.89,208800.0,33.4634,33.7066,33.3823,33.6998,208800.0
2008-11-06 14:45:00,49.89,49.96,49.35,49.55,156600.0,33.6998,33.7471,33.3351,33.4702,156600.0
2008-11-06 14:50:00,49.52,49.84,49.16,49.22,362900.0,33.4499,33.666,33.2067,33.2472,362900.0
2008-11-06 14:55:00,49.2,49.22,48.57,48.65,285700.0,33.2337,33.2472,32.8082,32.8622,285700.0
2008-11-06 15:00:00,48.65,48.82,48.04,48.11,261100.0,32.8622,32.9771,32.4502,32.4975,261100.0
2008-11-06 15:05:00,48.14,48.36,47.43,47.59,355000.0,32.5177,32.6663,32.0381,32.1462,355000.0
2008-11-06 15:10:00,47.59,47.84,47.45,47.48,388800.0,32.1462,32.3151,32.0516,32.0719,388800.0
2008-11-06 15:15:00,47.46,48.05,47.44,47.99,285100.0,32.0584,32.4569,32.0449,32.4164,285100.0
2008-11-06 15:20:00,47.98,47.98,47.55,47.73,179700.0,32.4096,32.4096,32.1192,32.2408,179700.0
2008-11-06 15:25:00,47.73,47.92,47.6,47.8,226400.0,32.2408,32.3691,32.153,32.2881,226400.0
2008-11-06 15:30:00,47.8,48.15,47.65,48.13,277500.0,32.2881,32.5245,32.1867,32.511,277500.0
2008-11-06 15:35:00,48.14,48.15,47.78,47.93,405600.0,32.5177,32.5245,32.2745,32.3759,405600.0
2008-11-06 15:40:00,47.93,48.45,47.81,48.23,374300.0,32.3759,32.7271,32.2948,32.5785,374300.0
2008-11-06 15:45:00,48.22,48.4,47.85,48.06,352900.0,32.5718,32.6933,32.3218,32.4637,352900.0
2008-11-06 15:50:00,48.08,48.22,47.87,47.9,335100.0,32.4772,32.5718,32.3353,32.3556,335100.0
2008-11-06 15:55:00,47.92,48.5,47.8,48.37,521200.0,32.3691,32.7609,32.2881,32.6731,521200.0
2008-11-07 09:30:00,48.54,49.5,48.48,49.29,285000.0,32.7879,33.4364,32.7474,33.2945,285000.0
2008-11-07 09:35:00,49.38,49.74,49.08,49.25,208600.0,33.3553,33.5985,33.1527,33.2675,208600.0
2008-11-07 09:40:00,49.24,49.45,49.0,49.05,231000.0,33.2608,33.4026,33.0986,33.1324,231000.0
2008-11-07 09:45:00,49.07,49.29,48.85,49.0,237100.0,33.1459,33.2945,32.9973,33.0986,237100.0
2008-11-07 09:50:00,49.02,49.04,48.58,49.02,240700.0,33.1121,33.1257,32.8149,33.1121,240700.0
2008-11-07 09:55:00,48.98,49.24,48.84,49.17,174300.0,33.0851,33.2608,32.9906,33.2135,174300.0
2008-11-07 10:00:00,49.18,49.82,49.18,49.76,179800.0,33.2202,33.6525,33.2202,33.612,179800.0
2008-11-07 10:05:00,49.76,50.53,49.76,50.42,170100.0,33.612,34.1321,33.612,34.0578,170100.0
2008-11-07 10:10:00,50.44,50.51,50.14,50.47,104000.0,34.0713,34.1186,33.8687,34.0916,104000.0
2008-11-07 10:15:00,50.46,50.75,50.39,50.46,110800.0,34.0848,34.2807,34.0376,34.0848,110800.0
2008-11-07 10:20:00,50.45,50.92,50.45,50.71,118000.0,34.0781,34.3956,34.0781,34.2537,118000.0
2008-11-07 10:25:00,50.7,50.94,50.49,50.85,212400.0,34.247,34.4091,34.1051,34.3483,212400.0
2008-11-07 10:30:00,50.85,51.11,50.85,51.05,317800.0,34.3483,34.5239,34.3483,34.4834,317800.0
2008-11-07 10:35:00,51.05,51.5,50.99,51.48,234700.0,34.4834,34.7873,34.4428,34.7738,234700.0
2008-11-07 10:40:00,51.48,51.6,51.22,51.46,127600.0,34.7738,34.8549,34.5982,34.7603,127600.0
2008-11-07 10:45:00,51.46,51.68,51.04,51.1,182800.0,34.7603,34.9089,34.4766,34.5172,182800.0
2008-11-07 10:50:00,51.1,51.24,50.68,51.05,198200.0,34.5172,34.6117,34.2334,34.4834,198200.0
2008-11-07 10:55:00,51.05,51.22,50.58,50.63,121100.0,34.4834,34.5982,34.1659,34.1997,121100.0
2008-11-07 11:00:00,50.61,50.84,50.44,50.45,133500.0,34.1862,34.3415,34.0713,34.0781,133500.0
2008-11-07 11:05:00,50.46,50.77,50.04,50.21,152300.0,34.0848,34.2942,33.8011,33.916,152300.0
2008-11-07 11:10:00,50.23,50.54,50.19,50.49,146600.0,33.9295,34.1389,33.9025,34.1051,146600.0
2008-11-07 11:15:00,50.52,50.64,50.14,50.39,130600.0,34.1254,34.2064,33.8687,34.0376,130600.0
2008-11-07 11:20:00,50.43,50.48,49.97,50.11,119500.0,34.0646,34.0984,33.7539,33.8484,119500.0
2008-11-07 11:25:00,50.1,50.1,49.75,49.93,168300.0,33.8417,33.8417,33.6052,33.7268,168300.0
2008-11-07 11:30:00,49.97,49.97,49.71,49.87,167600.0,33.7539,33.7539,33.5782,33.6863,167600.0
2008-11-07 11:35:00,49.86,50.14,49.76,49.95,149400.0,33.6796,33.8687,33.612,33.7403,149400.0
2008-11-07 11:40:00,49.99,50.29,49.83,50.28,80400.0,33.7674,33.97,33.6593,33.9633,80400.0
2008-11-07 11:45:00,50.32,50.72,50.22,50.47,144900.0,33.9903,34.2605,33.9227,34.0916,144900.0
2008-11-07 11:50:00,50.46,50.6,50.24,50.52,68000.0,34.0848,34.1794,33.9362,34.1254,68000.0
2008-11-07 11:55:00,50.48,50.66,50.34,50.66,59000.0,34.0984,34.2199,34.0038,34.2199,59000.0
2008-11-07 12:00:00,50.62,50.89,50.57,50.85,64200.0,34.1929,34.3753,34.1591,34.3483,64200.0
2008-11-07 12:05:00,50.88,50.99,50.57,50.63,59700.0,34.3685,34.4428,34.1591,34.1997,59700.0
2008-11-07 12:10:00,50.63,50.74,50.51,50.56,36000.0,34.1997,34.274,34.1186,34.1524,36000.0
2008-11-07 12:15:00,50.56,50.63,50.23,50.24,61200.0,34.1524,34.1997,33.9295,33.9362,61200.0
2008-11-07 12:20:00,50.24,50.4,50.1,50.39,66500.0,33.9362,34.0443,33.8417,34.0376,66500.0
2008-11-07 12:25:00,50.41,50.81,50.41,50.45,60000.0,34.0511,34.3213,34.0511,34.0781,60000.0
2008-11-07 12:30:00,50.45,50.56,50.1,50.11,81500.0,34.0781,34.1524,33.8417,33.8484,81500.0
2008-11-07 12:35:00,50.1,50.12,49.92,49.98,68500.0,33.8417,33.8552,33.7201,33.7606,68500.0
2008-11-07 12:40:00,49.97,50.48,49.96,50.39,74600.0,33.7539,34.0984,33.7471,34.0376,74600.0
2008-11-07 12:45:00,50.41,50.58,50.15,50.23,66300.0,34.0511,34.1659,33.8754,33.9295,66300.0
2008-11-07 12:50:00,50.24,50.4,50.21,50.28,67800.0,33.9362,34.0443,33.916,33.9633,67800.0
2008-11-07 12:55:00,50.29,50.54,50.18,50.39,72000.0,33.97,34.1389,33.8957,34.0376,72000.0
2008-11-07 13:00:00,50.41,50.63,50.39,50.53,76400.0,34.0511,34.1997,34.0376,34.1321,76400.0
2008-11-07 13:05:00,50.53,50.69,50.37,50.37,100500.0,34.1321,34.2402,34.024,34.024,100500.0
2008-11-07 13:10:00,50.36,50.56,50.26,50.49,117900.0,34.0173,34.1524,33.9497,34.1051,117900.0
2008-11-07 13:15:00,50.51,50.58,50.36,50.51,55700.0,34.1186,34.1659,34.0173,34.1186,55700.0
2008-11-07 13:20:00,50.53,50.73,50.42,50.73,69900.0,34.1321,34.2672,34.0578,34.2672,69900.0
2008-11-07 13:25:00,50.72,51.28,50.63,51.22,148000.0,34.2605,34.6387,34.1997,34.5982,148000.0
2008-11-07 13:30:00,51.23,51.3,50.86,50.87,72500.0,34.605,34.6522,34.355,34.3618,72500.0
2008-11-07 13:35:00,50.89,50.96,50.57,50.68,74600.0,34.3753,34.4226,34.1591,34.2334,74600.0
2008-11-07 13:40:00,50.66,50.71,50.38,50.4,56000.0,34.2199,34.2537,34.0308,34.0443,56000.0
2008-11-07 13:45:00,50.38,50.56,50.38,50.47,59000.0,34.0308,34.1524,34.0308,34.0916,59000.0
2008-11-07 13:50:00,50.47,50.72,50.47,50.56,70700.0,34.0916,34.2605,34.0916,34.1524,70700.0
2008-11-07 13:55:00,50.56,50.95,50.52,50.9,72000.0,34.1524,34.4158,34.1254,34.3821,72000.0
2008-11-07 14:00:00,50.89,50.95,50.6,50.79,90300.0,34.3753,34.4158,34.1794,34.3078,90300.0
2008-11-07 14:05:00,50.79,50.87,50.44,50.47,71500.0,34.3078,34.3618,34.0713,34.0916,71500.0
2008-11-07 14:10:00,50.47,50.55,50.38,50.5,71300.0,34.0916,34.1456,34.0308,34.1119,71300.0
2008-11-07 14:15:00,50.49,50.61,50.45,50.55,62700.0,34.1051,34.1862,34.0781,34.1456,62700.0
2008-11-07 14:20:00,50.55,50.63,50.2,50.23,130600.0,34.1456,34.1997,33.9092,33.9295,130600.0
2008-11-07 14:25:00,50.22,50.32,50.1,50.23,97500.0,33.9227,33.9903,33.8417,33.9295,97500.0
2008-11-07 14:30:00,50.24,50.39,50.19,50.23,68200.0,33.9362,34.0376,33.9025,33.9295,68200.0
2008-11-07 14:35:00,50.24,50.39,50.1,50.32,142500.0,33.9362,34.0376,33.8417,33.9903,142500.0
2008-11-07 14:40:00,50.33,50.59,50.29,50.51,171300.0,33.997,34.1727,33.97,34.1186,171300.0
2008-11-07 14:45:00,50.51,50.63,50.36,50.37,113700.0,34.1186,34.1997,34.0173,34.024,113700.0
2008-11-07 14:50:00,50.36,50.61,50.1,50.16,165900.0,34.0173,34.1862,33.8417,33.8822,165900.0
2008-11-07 14:55:00,50.14,50.36,49.76,49.76,241800.0,33.8687,34.0173,33.612,33.612,241800.0
2008-11-07 15:00:00,49.75,50.17,49.75,49.89,190200.0,33.6052,33.889,33.6052,33.6998,190200.0
2008-11-07 15:05:00,49.91,50.04,49.53,49.98,181400.0,33.7133,33.8011,33.4566,33.7606,181400.0
2008-11-07 15:10:00,50.0,50.22,49.75,49.91,110800.0,33.7741,33.9227,33.6052,33.7133,110800.0
2008-11-07 15:15:00,49.93,50.22,49.76,49.78,180500.0,33.7268,33.9227,33.612,33.6255,180500.0
2008-11-07 15:20:00,49.8,49.9,49.29,49.53,210900.0,33.639,33.7066,33.2945,33.4566,210900.0
2008-11-07 15:25:00,49.52,49.82,49.4,49.62,182800.0,33.4499,33.6525,33.3688,33.5174,182800.0
2008-11-07 15:30:00,49.63,50.14,49.5,50.11,158700.0,33.5242,33.8687,33.4364,33.8484,158700.0
2008-11-07 15:35:00,50.11,50.22,49.88,49.94,158300.0,33.8484,33.9227,33.6931,33.7336,158300.0
2008-11-07 15:40:00,49.96,50.42,49.95,50.37,197300.0,33.7471,34.0578,33.7403,34.024,197300.0
2008-11-07 15:45:00,50.38,50.57,50.12,50.32,226200.0,34.0308,34.1591,33.8552,33.9903,226200.0
2008-11-07 15:50:00,50.31,50.62,50.12,50.62,185700.0,33.9835,34.1929,33.8552,34.1929,185700.0
2008-11-07 15:55:00,50.63,51.5,50.51,51.48,539500.0,34.1997,34.7873,34.1186,34.7738,539500.0
2008-11-10 09:30:00,53.03,55.1,52.86,54.23,521700.0,35.8208,37.2191,35.706,36.6314,521700.0
2008-11-10 09:35:00,54.28,54.33,53.43,53.61,272100.0,36.6652,36.699,36.091,36.2126,272100.0
2008-11-10 09:40:00,53.61,53.99,53.44,53.86,326300.0,36.2126,36.4693,36.0978,36.3815,326300.0
2008-11-10 09:45:00,53.86,53.9,53.05,53.12,281800.0,36.3815,36.4085,35.8343,35.8816,281800.0
2008-11-10 09:50:00,53.11,53.25,52.92,53.24,248000.0,35.8749,35.9694,35.7465,35.9627,248000.0
2008-11-10 09:55:00,53.23,53.34,52.89,53.16,217800.0,35.9559,36.0302,35.7263,35.9086,217800.0
2008-11-10 10:00:00,53.15,53.36,52.96,53.15,175400.0,35.9019,36.0437,35.7735,35.9019,175400.0
2008-11-10 10:05:00,53.13,53.4,53.03,53.38,196300.0,35.8884,36.0708,35.8208,36.0573,196300.0
2008-11-10 10:10:00,53.37,53.72,53.24,53.7,168600.0,36.0505,36.2869,35.9627,36.2734,168600.0
2008-11-10 10:15:00,53.71,53.88,53.38,53.52,207000.0,36.2802,36.395,36.0573,36.1518,207000.0
2008-11-10 10:20:00,53.52,53.93,53.45,53.75,155000.0,36.1518,36.4288,36.1045,36.3072,155000.0
2008-11-10 10:25:00,53.73,54.1,53.38,53.58,209400.0,36.2937,36.5436,36.0573,36.1923,209400.0
2008-11-10 10:30:00,53.58,53.81,53.2,53.64,210800.0,36.1923,36.3477,35.9357,36.2329,210800.0
2008-11-10 10:35:00,53.69,53.81,53.11,53.35,259700.0,36.2666,36.3477,35.8749,36.037,259700.0
2008-11-10 10:40:00,53.33,53.62,53.23,53.49,133300.0,36.0235,36.2194,35.9559,36.1316,133300.0
2008-11-10 10:45:00,53.47,53.53,53.11,53.16,104600.0,36.118,36.1586,35.8749,35.9086,104600.0
2008-11-10 10:50:00,53.16,53.41,52.77,52.78,129300.0,35.9086,36.0775,35.6452,35.652,129300.0
2008-11-10 10:55:00,52.77,53.1,52.67,53.06,124800.0,35.6452,35.8681,35.5777,35.8411,124800.0
2008-11-10 11:00:00,53.06,53.33,52.67,53.33,148500.0,35.8411,36.0235,35.5777,36.0235,148500.0
2008-11-10 11:05:00,53.31,53.37,52.98,53.15,133200.0,36.01,36.0505,35.7871,35.9019,133200.0
2008-11-10 11:10:00,53.11,53.11,52.75,53.02,105200.0,35.8749,35.8749,35.6317,35.8141,105200.0
2008-11-10 11:15:00,53.01,53.11,52.86,53.02,196000.0,35.8073,35.8749,35.706,35.8141,196000.0
2008-11-10 11:20:00,53.02,53.04,52.83,52.92,131700.0,35.8141,35.8276,35.6857,35.7465,131700.0
2008-11-10 11:25:00,52.91,53.23,52.91,53.1,102000.0,35.7398,35.9559,35.7398,35.8681,102000.0
2008-11-10 11:30:00,53.12,53.19,52.86,52.86,83300.0,35.8816,35.9289,35.706,35.706,83300.0
2008-11-10 11:35:00,52.85,52.88,52.5,52.63,88600.0,35.6992,35.7195,35.4628,35.5506,88600.0
2008-11-10 11:40:00,52.62,52.63,52.35,52.61,77500.0,35.5439,35.5506,35.3615,35.5371,77500.0
2008-11-10 11:45:00,52.63,52.65,52.13,52.18,91900.0,35.5506,35.5641,35.2129,35.2467,91900.0
2008-11-10 11:50:00,52.19,52.24,51.7,51.72,74700.0,35.2534,35.2872,34.9224,34.9359,74700.0
2008-11-10 11:55:00,51.69,52.22,51.69,52.13,113800.0,34.9157,35.2737,34.9157,35.2129,113800.0
2008-11-10 12:00:00,52.16,52.25,51.99,52.15,87100.0,35.2332,35.294,35.1183,35.2264,87100.0
2008-11-10 12:05:00,52.14,52.35,52.14,52.25,55600.0,35.2197,35.3615,35.2197,35.294,55600.0
2008-11-10 12:10:00,52.26,52.38,52.14,52.32,50800.0,35.3007,35.3818,35.2197,35.3412,50800.0
2008-11-10 12:15:00,52.34,52.5,51.99,52.03,72200.0,35.3547,35.4628,35.1183,35.1453,72200.0
2008-11-10 12:20:00,52.04,52.13,51.52,51.59,93000.0,35.1521,35.2129,34.8009,34.8481,93000.0
2008-11-10 12:25:00,51.58,51.65,51.32,51.32,90600.0,34.8414,34.8887,34.6658,34.6658,90600.0
2008-11-10 12:30:00,51.34,51.52,51.27,51.3,99700.0,34.6793,34.8009,34.632,34.6522,99700.0
2008-11-10 12:35:00,51.28,51.32,50.87,50.95,97100.0,34.6387,34.6658,34.3618,34.4158,97100.0
2008-11-10 12:40:00,50.96,51.02,50.52,50.6,205000.0,34.4226,34.4631,34.1254,34.1794,205000.0
2008-11-10 12:45:00,50.62,50.62,50.41,50.45,133100.0,34.1929,34.1929,34.0511,34.0781,133100.0
2008-11-10 12:50:00,50.44,50.45,50.0,50.02,173100.0,34.0713,34.0781,33.7741,33.7876,173100.0
2008-11-10 12:55:00,50.05,50.18,50.0,50.01,122500.0,33.8079,33.8957,33.7741,33.7809,122500.0
2008-11-10 13:00:00,50.02,50.03,49.54,49.63,171600.0,33.7876,33.7944,33.4634,33.5242,171600.0
2008-11-10 13:05:00,49.65,50.04,49.62,49.95,166400.0,33.5377,33.8011,33.5174,33.7403,166400.0
2008-11-10 13:10:00,49.95,50.28,49.84,50.28,132000.0,33.7403,33.9633,33.666,33.9633,132000.0
2008-11-10 13:15:00,50.25,50.4,50.12,50.38,77700.0,33.943,34.0443,33.8552,34.0308,77700.0
2008-11-10 13:20:00,50.38,50.51,50.02,50.06,132900.0,34.0308,34.1186,33.7876,33.8146,132900.0
2008-11-10 13:25:00,50.05,50.73,50.05,50.51,116300.0,33.8079,34.2672,33.8079,34.1186,116300.0
2008-11-10 13:30:00,50.51,50.68,50.21,50.33,107000.0,34.1186,34.2334,33.916,33.997,107000.0
2008-11-10 13:35:00,50.32,50.8,50.3,50.41,155500.0,33.9903,34.3145,33.9768,34.0511,155500.0
2008-11-10 13:40:00,50.41,50.42,50.14,50.21,99800.0,34.0511,34.0578,33.8687,33.916,99800.0
2008-11-10 13:45:00,50.19,50.3,50.0,50.19,93600.0,33.9025,33.9768,33.7741,33.9025,93600.0
2008-11-10 13:50:00,50.18,50.44,50.09,50.44,66100.0,33.8957,34.0713,33.8349,34.0713,66100.0
2008-11-10 13:55:00,50.44,50.66,50.42,50.53,116800.0,34.0713,34.2199,34.0578,34.1321,116800.0
2008-11-10 14:00:00,50.54,50.64,50.43,50.63,100100.0,34.1389,34.2064,34.0646,34.1997,100100.0
2008-11-10 14:05:00,50.62,51.03,50.48,50.92,89300.0,34.1929,34.4699,34.0984,34.3956,89300.0
2008-11-10 14:10:00,50.91,50.91,50.58,50.66,102900.0,34.3888,34.3888,34.1659,34.2199,102900.0
2008-11-10 14:15:00,50.67,50.97,50.61,50.91,149100.0,34.2267,34.4293,34.1862,34.3888,149100.0
2008-11-10 14:20:00,50.9,51.25,50.9,51.14,151100.0,34.3821,34.6185,34.3821,34.5442,151100.0
2008-11-10 14:25:00,51.13,51.29,50.99,51.11,166100.0,34.5374,34.6455,34.4428,34.5239,166100.0
2008-11-10 14:30:00,51.1,51.21,50.9,51.03,137000.0,34.5172,34.5915,34.3821,34.4699,137000.0
2008-11-10 14:35:00,51.02,51.18,50.97,51.13,132500.0,34.4631,34.5712,34.4293,34.5374,132500.0
2008-11-10 14:40:00,51.09,51.27,51.02,51.1,67400.0,34.5104,34.632,34.4631,34.5172,67400.0
2008-11-10 14:45:00,51.1,51.16,50.58,50.59,112000.0,34.5172,34.5577,34.1659,34.1727,112000.0
2008-11-10 14:50:00,50.59,50.85,50.45,50.83,93300.0,34.1727,34.3483,34.0781,34.3348,93300.0
2008-11-10 14:55:00,50.85,50.97,50.45,50.57,83300.0,34.3483,34.4293,34.0781,34.1591,83300.0
2008-11-10 15:00:00,50.56,50.56,50.09,50.55,163900.0,34.1524,34.1524,33.8349,34.1456,163900.0
2008-11-10 15:05:00,50.55,50.7,50.02,50.15,227600.0,34.1456,34.247,33.7876,33.8754,227600.0
2008-11-10 15:10:00,50.16,50.58,50.13,50.58,183800.0,33.8822,34.1659,33.8619,34.1659,183800.0
2008-11-10 15:15:00,50.56,50.71,50.07,50.28,162400.0,34.1524,34.2537,33.8214,33.9633,162400.0
2008-11-10 15:20:00,50.28,50.37,49.91,50.28,143200.0,33.9633,34.024,33.7133,33.9633,143200.0
2008-11-10 15:25:00,50.27,50.42,50.03,50.23,171500.0,33.9565,34.0578,33.7944,33.9295,171500.0
2008-11-10 15:30:00,50.24,50.8,50.17,50.56,232100.0,33.9362,34.3145,33.889,34.1524,232100.0
2008-11-10 15:35:00,50.56,50.67,50.21,50.22,193900.0,34.1524,34.2267,33.916,33.9227,193900.0
2008-11-10 15:40:00,50.22,50.85,50.22,50.75,206600.0,33.9227,34.3483,33.9227,34.2807,206600.0
2008-11-10 15:45:00,50.77,50.8,50.36,50.68,214900.0,34.2942,34.3145,34.0173,34.2334,214900.0
2008-11-10 15:50:00,50.66,51.06,50.64,50.8,224800.0,34.2199,34.4901,34.2064,34.3145,224800.0
2008-11-10 15:55:00,50.82,51.16,50.8,51.14,313100.0,34.328,34.5577,34.3145,34.5442,313100.0
2008-11-11 09:30:00,50.55,50.6,49.35,49.58,251300.0,34.1456,34.1794,33.3351,33.4904,251300.0
2008-11-11 09:35:00,49.57,49.83,49.27,49.69,125600.0,33.4837,33.6593,33.281,33.5647,125600.0
2008-11-11 09:40:00,49.66,49.71,49.21,49.43,173000.0,33.5445,33.5782,33.2405,33.3891,173000.0
2008-11-11 09:45:00,49.4,49.42,48.82,49.13,208900.0,33.3688,33.3823,32.9771,33.1865,208900.0
2008-11-11 09:50:00,49.12,49.13,48.76,48.94,131300.0,33.1797,33.1865,32.9365,33.0581,131300.0
2008-11-11 09:55:00,49.0,49.16,48.63,48.96,121700.0,33.0986,33.2067,32.8487,33.0716,121700.0
2008-11-11 10:00:00,48.97,49.11,48.65,49.03,181200.0,33.0784,33.1729,32.8622,33.1189,181200.0
2008-11-11 10:05:00,49.06,49.4,48.85,49.29,78900.0,33.1392,33.3688,32.9973,33.2945,78900.0
2008-11-11 10:10:00,49.3,49.79,49.23,49.64,143800.0,33.3013,33.6323,33.254,33.5309,143800.0
2008-11-11 10:15:00,49.62,49.72,49.27,49.55,120600.0,33.5174,33.585,33.281,33.4702,120600.0
2008-11-11 10:20:00,49.58,49.64,49.28,49.38,61100.0,33.4904,33.5309,33.2878,33.3553,61100.0
2008-11-11 10:25:00,49.38,49.59,49.14,49.25,71300.0,33.3553,33.4972,33.1932,33.2675,71300.0
2008-11-11 10:30:00,49.26,49.57,49.13,49.46,62600.0,33.2743,33.4837,33.1865,33.4094,62600.0
2008-11-11 10:35:00,49.42,49.6,49.34,49.36,62000.0,33.3823,33.5039,33.3283,33.3418,62000.0
2008-11-11 10:40:00,49.36,49.43,49.04,49.05,58900.0,33.3418,33.3891,33.1257,33.1324,58900.0
2008-11-11 10:45:00,49.05,49.2,48.62,48.71,121100.0,33.1324,33.2337,32.842,32.9027,121100.0
2008-11-11 10:50:00,48.75,48.96,48.63,48.9,47600.0,32.9298,33.0716,32.8487,33.0311,47600.0
2008-11-11 10:55:00,48.87,48.95,48.6,48.6,55300.0,33.0108,33.0649,32.8284,32.8284,55300.0
2008-11-11 11:00:00,48.67,48.79,48.53,48.68,82000.0,32.8757,32.9568,32.7812,32.8825,82000.0
2008-11-11 11:05:00,48.66,48.67,48.35,48.62,98800.0,32.869,32.8757,32.6596,32.842,98800.0
2008-11-11 11:10:00,48.59,48.75,48.4,48.73,63400.0,32.8217,32.9298,32.6933,32.9163,63400.0
2008-11-11 11:15:00,48.72,49.28,48.68,49.02,138100.0,32.9095,33.2878,32.8825,33.1121,138100.0
2008-11-11 11:20:00,49.04,49.41,49.04,49.25,56600.0,33.1257,33.3756,33.1257,33.2675,56600.0
2008-11-11 11:25:00,49.25,49.25,48.97,49.03,49400.0,33.2675,33.2675,33.0784,33.1189,49400.0
2008-11-11 11:30:00,48.99,49.12,48.69,48.74,67700.0,33.0919,33.1797,32.8892,32.923,67700.0
2008-11-11 11:35:00,48.75,49.35,48.73,49.35,69900.0,32.9298,33.3351,32.9163,33.3351,69900.0
2008-11-11 11:40:00,49.32,49.35,49.14,49.18,57800.0,33.3148,33.3351,33.1932,33.2202,57800.0
2008-11-11 11:45:00,49.15,49.35,48.99,49.01,56200.0,33.2,33.3351,33.0919,33.1054,56200.0
2008-11-11 11:50:00,49.0,49.08,48.89,49.0,65200.0,33.0986,33.1527,33.0243,33.0986,65200.0
2008-11-11 11:55:00,48.98,48.98,48.63,48.75,65100.0,33.0851,33.0851,32.8487,32.9298,65100.0
2008-11-11 12:00:00,48.75,48.79,48.65,48.75,61000.0,32.9298,32.9568,32.8622,32.9298,61000.0
2008-11-11 12:05:00,48.75,48.78,48.57,48.6,87000.0,32.9298,32.95,32.8082,32.8284,87000.0
2008-11-11 12:10:00,48.58,48.74,48.5,48.74,71900.0,32.8149,32.923,32.7609,32.923,71900.0
2008-11-11 12:15:00,48.71,48.89,48.57,48.61,57600.0,32.9027,33.0243,32.8082,32.8352,57600.0
2008-11-11 12:20:00,48.61,48.68,48.36,48.36,73500.0,32.8352,32.8825,32.6663,32.6663,73500.0
2008-11-11 12:25:00,48.35,48.54,48.3,48.41,57600.0,32.6596,32.7879,32.6258,32.7001,57600.0
2008-11-11 12:30:00,48.41,48.71,48.4,48.69,45500.0,32.7001,32.9027,32.6933,32.8892,45500.0
2008-11-11 12:35:00,48.69,48.7,48.5,48.58,30300.0,32.8892,32.896,32.7609,32.8149,30300.0
2008-11-11 12:40:00,48.58,48.91,48.57,48.69,66700.0,32.8149,33.0378,32.8082,32.8892,66700.0
2008-11-11 12:45:00,48.69,48.77,48.45,48.47,74400.0,32.8892,32.9433,32.7271,32.7406,74400.0
2008-11-11 12:50:00,48.45,48.53,48.25,48.5,74300.0,32.7271,32.7812,32.592,32.7609,74300.0
2008-11-11 12:55:00,48.47,48.5,48.26,48.39,108400.0,32.7406,32.7609,32.5988,32.6866,108400.0
2008-11-11 13:00:00,48.42,48.55,48.23,48.33,93200.0,32.7069,32.7947,32.5785,32.6461,93200.0
2008-11-11 13:05:00,48.35,48.47,48.25,48.38,79300.0,32.6596,32.7406,32.592,32.6798,79300.0
2008-11-11 13:10:00,48.39,48.41,48.15,48.19,108300.0,32.6866,32.7001,32.5245,32.5515,108300.0
2008-11-11 13:15:00,48.19,48.28,48.1,48.21,99000.0,32.5515,32.6123,32.4907,32.565,99000.0
2008-11-11 13:20:00,48.24,48.37,47.92,47.97,133900.0,32.5853,32.6731,32.3691,32.4029,133900.0
2008-11-11 13:25:00,47.95,48.01,47.84,47.94,89800.0,32.3894,32.4299,32.3151,32.3826,89800.0
2008-11-11 13:30:00,47.95,48.12,47.73,47.88,112500.0,32.3894,32.5042,32.2408,32.3421,112500.0
2008-11-11 13:35:00,47.88,47.89,47.75,47.86,62700.0,32.3421,32.3489,32.2543,32.3286,62700.0
2008-11-11 13:40:00,47.85,48.13,47.85,48.02,109000.0,32.3218,32.511,32.3218,32.4367,109000.0
2008-11-11 13:45:00,48.01,48.33,48.0,48.2,89700.0,32.4299,32.6461,32.4232,32.5583,89700.0
2008-11-11 13:50:00,48.2,48.61,48.19,48.59,116900.0,32.5583,32.8352,32.5515,32.8217,116900.0
2008-11-11 13:55:00,48.58,49.05,48.56,49.03,145300.0,32.8149,33.1324,32.8014,33.1189,145300.0
2008-11-11 14:00:00,49.04,49.41,48.85,48.96,185500.0,33.1257,33.3756,32.9973,33.0716,185500.0
2008-11-11 14:05:00,48.95,49.16,48.59,48.73,170900.0,33.0649,33.2067,32.8217,32.9163,170900.0
2008-11-11 14:10:00,48.72,49.18,48.64,49.04,80800.0,32.9095,33.2202,32.8555,33.1257,80800.0
2008-11-11 14:15:00,49.04,49.51,48.91,49.34,153500.0,33.1257,33.4431,33.0378,33.3283,153500.0
2008-11-11 14:20:00,49.32,49.7,49.27,49.34,202400.0,33.3148,33.5715,33.281,33.3283,202400.0
2008-11-11 14:25:00,49.36,50.07,49.33,49.94,193000.0,33.3418,33.8214,33.3215,33.7336,193000.0
2008-11-11 14:30:00,49.97,50.32,49.93,50.2,185300.0,33.7539,33.9903,33.7268,33.9092,185300.0
2008-11-11 14:35:00,50.2,50.33,49.64,49.67,170700.0,33.9092,33.997,33.5309,33.5512,170700.0
2008-11-11 14:40:00,49.64,49.69,49.38,49.4,98500.0,33.5309,33.5647,33.3553,33.3688,98500.0
2008-11-11 14:45:00,49.43,49.63,49.35,49.42,112200.0,33.3891,33.5242,33.3351,33.3823,112200.0
2008-11-11 14:50:00,49.39,49.39,48.87,49.19,142700.0,33.3621,33.3621,33.0108,33.227,142700.0
2008-11-11 14:55:00,49.2,49.25,48.84,48.84,145700.0,33.2337,33.2675,32.9906,32.9906,145700.0
2008-11-11 15:00:00,48.86,49.1,48.75,48.93,133900.0,33.0041,33.1662,32.9298,33.0514,133900.0
2008-11-11 15:05:00,48.92,49.25,48.88,48.99,230300.0,33.0446,33.2675,33.0176,33.0919,230300.0
2008-11-11 15:10:00,48.92,49.18,48.81,49.07,125600.0,33.0446,33.2202,32.9703,33.1459,125600.0
2008-11-11 15:15:00,49.04,49.29,48.85,49.24,129000.0,33.1257,33.2945,32.9973,33.2608,129000.0
2008-11-11 15:20:00,49.24,49.43,49.19,49.43,119100.0,33.2608,33.3891,33.227,33.3891,119100.0
2008-11-11 15:25:00,49.44,49.49,49.12,49.27,113700.0,33.3958,33.4296,33.1797,33.281,113700.0
2008-11-11 15:30:00,49.25,49.28,48.5,48.53,124100.0,33.2675,33.2878,32.7609,32.7812,124100.0
2008-11-11 15:35:00,48.52,48.6,48.1,48.21,202800.0,32.7744,32.8284,32.4907,32.565,202800.0
2008-11-11 15:40:00,48.22,48.9,48.2,48.52,264400.0,32.5718,33.0311,32.5583,32.7744,264400.0
2008-11-11 15:45:00,48.51,49.07,48.46,48.97,242600.0,32.7677,33.1459,32.7339,33.0784,242600.0
2008-11-11 15:50:00,48.99,49.12,48.78,48.81,306000.0,33.0919,33.1797,32.95,32.9703,306000.0
2008-11-11 15:55:00,48.81,49.06,48.53,48.64,424700.0,32.9703,33.1392,32.7812,32.8555,424700.0
2008-11-12 09:30:00,47.52,47.79,46.88,47.59,238600.0,32.0989,32.2813,31.6666,32.1462,238600.0
2008-11-12 09:35:00,47.62,47.62,47.03,47.15,311300.0,32.1665,32.1665,31.7679,31.849,311300.0
2008-11-12 09:40:00,47.15,47.3,46.72,46.89,214300.0,31.849,31.9503,31.5585,31.6734,214300.0
2008-11-12 09:45:00,46.88,47.24,46.51,47.04,158000.0,31.6666,31.9098,31.4167,31.7747,158000.0
2008-11-12 09:50:00,47.04,47.7,47.0,47.57,158200.0,31.7747,32.2205,31.7477,32.1327,158200.0
2008-11-12 09:55:00,47.57,47.85,47.46,47.65,157000.0,32.1327,32.3218,32.0584,32.1867,157000.0
2008-11-12 10:00:00,47.65,47.87,47.52,47.58,209100.0,32.1867,32.3353,32.0989,32.1395,209100.0
2008-11-12 10:05:00,47.6,47.71,47.23,47.38,194000.0,32.153,32.2273,31.903,32.0044,194000.0
2008-11-12 10:10:00,47.38,47.82,47.35,47.75,119800.0,32.0044,32.3016,31.9841,32.2543,119800.0
2008-11-12 10:15:00,47.76,47.87,47.45,47.85,158800.0,32.261,32.3353,32.0516,32.3218,158800.0
2008-11-12 10:20:00,47.84,47.84,47.39,47.43,193600.0,32.3151,32.3151,32.0111,32.0381,193600.0
2008-11-12 10:25:00,47.45,47.51,46.89,46.97,99900.0,32.0516,32.0922,31.6734,31.7274,99900.0
2008-11-12 10:30:00,46.94,47.29,46.81,46.96,202100.0,31.7071,31.9436,31.6193,31.7207,202100.0
2008-11-12 10:35:00,47.01,47.04,46.81,46.89,130900.0,31.7544,31.7747,31.6193,31.6734,130900.0
2008-11-12 10:40:00,46.88,46.95,46.5,46.59,133900.0,31.6666,31.7139,31.4099,31.4707,133900.0
2008-11-12 10:45:00,46.59,46.84,46.45,46.82,134300.0,31.4707,31.6396,31.3762,31.6261,134300.0
2008-11-12 10:50:00,46.79,47.0,46.73,46.75,125100.0,31.6058,31.7477,31.5653,31.5788,125100.0
2008-11-12 10:55:00,46.75,46.88,46.7,46.81,131400.0,31.5788,31.6666,31.545,31.6193,131400.0
2008-11-12 11:00:00,46.82,46.82,46.2,46.25,238500.0,31.6261,31.6261,31.2073,31.2411,238500.0
2008-11-12 11:05:00,46.23,46.41,46.02,46.41,174600.0,31.2276,31.3491,31.0857,31.3491,174600.0
2008-11-12 11:10:00,46.41,46.46,46.11,46.38,101000.0,31.3491,31.3829,31.1465,31.3289,101000.0
2008-11-12 11:15:00,46.41,46.69,46.4,46.65,98800.0,31.3491,31.5383,31.3424,31.5113,98800.0
2008-11-12 11:20:00,46.65,46.77,46.39,46.65,96000.0,31.5113,31.5923,31.3356,31.5113,96000.0
2008-11-12 11:25:00,46.65,46.79,46.45,46.66,79400.0,31.5113,31.6058,31.3762,31.518,79400.0
2008-11-12 11:30:00,46.68,46.8,46.29,46.42,79400.0,31.5315,31.6126,31.2681,31.3559,79400.0
2008-11-12 11:35:00,46.43,46.48,46.15,46.25,138000.0,31.3626,31.3964,31.1735,31.2411,138000.0
2008-11-12 11:40:00,46.24,46.26,46.08,46.09,84600.0,31.2343,31.2478,31.1262,31.133,84600.0
2008-11-12 11:45:00,46.1,46.17,45.9,46.15,101900.0,31.1397,31.187,31.0046,31.1735,101900.0
2008-11-12 11:50:00,46.15,46.2,46.0,46.18,125900.0,31.1735,31.2073,31.0722,31.1938,125900.0
2008-11-12 11:55:00,46.18,46.46,46.12,46.46,65800.0,31.1938,31.3829,31.1532,31.3829,65800.0
2008-11-12 12:00:00,46.45,46.54,46.3,46.5,161500.0,31.3762,31.437,31.2748,31.4099,161500.0
2008-11-12 12:05:00,46.51,46.54,46.13,46.13,109500.0,31.4167,31.437,31.16,31.16,109500.0
2008-11-12 12:10:00,46.16,46.25,46.04,46.21,111900.0,31.1803,31.2411,31.0992,31.214,111900.0
2008-11-12 12:15:00,46.22,46.22,46.0,46.01,69100.0,31.2208,31.2208,31.0722,31.0789,69100.0
2008-11-12 12:20:00,46.01,46.32,45.99,46.28,152600.0,31.0789,31.2883,31.0654,31.2613,152600.0
2008-11-12 12:25:00,46.29,46.51,46.28,46.36,94100.0,31.2681,31.4167,31.2613,31.3154,94100.0
2008-11-12 12:30:00,46.35,46.42,46.25,46.35,87000.0,31.3086,31.3559,31.2411,31.3086,87000.0
2008-11-12 12:35:00,46.35,46.64,46.29,46.61,147200.0,31.3086,31.5045,31.2681,31.4842,147200.0
2008-11-12 12:40:00,46.6,46.68,46.28,46.3,106800.0,31.4775,31.5315,31.2613,31.2748,106800.0
2008-11-12 12:45:00,46.31,46.39,46.26,46.31,68200.0,31.2816,31.3356,31.2478,31.2816,68200.0
2008-11-12 12:50:00,46.32,46.52,46.3,46.46,126200.0,31.2883,31.4234,31.2748,31.3829,126200.0
2008-11-12 12:55:00,46.45,46.85,46.41,46.85,67100.0,31.3762,31.6464,31.3491,31.6464,67100.0
2008-11-12 13:00:00,46.85,46.89,46.59,46.6,116000.0,31.6464,31.6734,31.4707,31.4775,116000.0
2008-11-12 13:05:00,46.61,46.68,46.26,46.29,185100.0,31.4842,31.5315,31.2478,31.2681,185100.0
2008-11-12 13:10:00,46.29,46.35,46.11,46.12,231200.0,31.2681,31.3086,31.1465,31.1532,231200.0
2008-11-12 13:15:00,46.13,46.25,45.92,46.25,207800.0,31.16,31.2411,31.0182,31.2411,207800.0
2008-11-12 13:20:00,46.25,46.32,46.16,46.23,173600.0,31.2411,31.2883,31.1803,31.2276,173600.0
2008-11-12 13:25:00,46.23,46.35,46.2,46.23,101500.0,31.2276,31.3086,31.2073,31.2276,101500.0
2008-11-12 13:30:00,46.23,46.29,46.1,46.15,128200.0,31.2276,31.2681,31.1397,31.1735,128200.0
2008-11-12 13:35:00,46.12,46.23,46.05,46.1,197400.0,31.1532,31.2276,31.106,31.1397,197400.0
2008-11-12 13:40:00,46.09,46.3,46.09,46.29,115000.0,31.133,31.2748,31.133,31.2681,115000.0
2008-11-12 13:45:00,46.28,46.32,46.21,46.3,205300.0,31.2613,31.2883,31.214,31.2748,205300.0
2008-11-12 13:50:00,46.28,46.29,46.21,46.25,201900.0,31.2613,31.2681,31.214,31.2411,201900.0
2008-11-12 13:55:00,46.25,46.38,46.24,46.35,208200.0,31.2411,31.3289,31.2343,31.3086,208200.0
2008-11-12 14:00:00,46.34,46.43,46.32,46.35,304900.0,31.3019,31.3626,31.2883,31.3086,304900.0
2008-11-12 14:05:00,46.36,46.4,46.19,46.3,287300.0,31.3154,31.3424,31.2005,31.2748,287300.0
2008-11-12 14:10:00,46.29,46.36,46.17,46.25,414800.0,31.2681,31.3154,31.187,31.2411,414800.0
2008-11-12 14:15:00,46.26,46.49,46.25,46.42,209800.0,31.2478,31.4032,31.2411,31.3559,209800.0
2008-11-12 14:20:00,46.43,46.67,46.42,46.64,217000.0,31.3626,31.5248,31.3559,31.5045,217000.0
2008-11-12 14:25:00,46.65,46.68,46.25,46.27,178800.0,31.5113,31.5315,31.2411,31.2546,178800.0
2008-11-12 14:30:00,46.26,46.6,46.23,46.39,218800.0,31.2478,31.4775,31.2276,31.3356,218800.0
2008-11-12 14:35:00,46.36,46.43,46.27,46.32,232500.0,31.3154,31.3626,31.2546,31.2883,232500.0
2008-11-12 14:40:00,46.32,46.49,46.28,46.49,212000.0,31.2883,31.4032,31.2613,31.4032,212000.0
2008-11-12 14:45:00,46.48,46.65,46.24,46.24,240500.0,31.3964,31.5113,31.2343,31.2343,240500.0
2008-11-12 14:50:00,46.24,46.28,46.05,46.22,166000.0,31.2343,31.2613,31.106,31.2208,166000.0
2008-11-12 14:55:00,46.22,46.29,46.18,46.26,253400.0,31.2208,31.2681,31.1938,31.2478,253400.0
2008-11-12 15:00:00,46.26,46.33,46.23,46.26,338400.0,31.2478,31.2951,31.2276,31.2478,338400.0
2008-11-12 15:05:00,46.27,46.35,46.22,46.24,451200.0,31.2546,31.3086,31.2208,31.2343,451200.0
2008-11-12 15:10:00,46.26,46.33,45.85,45.94,401500.0,31.2478,31.2951,30.9709,31.0317,401500.0
2008-11-12 15:15:00,45.94,46.06,45.89,46.02,306500.0,31.0317,31.1127,30.9979,31.0857,306500.0
2008-11-12 15:20:00,46.03,46.03,45.63,45.63,308000.0,31.0925,31.0925,30.8223,30.8223,308000.0
2008-11-12 15:25:00,45.64,45.69,45.4,45.46,418800.0,30.829,30.8628,30.6669,30.7074,418800.0
2008-11-12 15:30:00,45.46,45.73,45.41,45.41,357800.0,30.7074,30.8898,30.6737,30.6737,357800.0
2008-11-12 15:35:00,45.42,45.53,45.02,45.07,519700.0,30.6804,30.7547,30.4102,30.444,519700.0
2008-11-12 15:40:00,45.06,45.58,44.96,45.57,513800.0,30.4372,30.7885,30.3697,30.7817,513800.0
2008-11-12 15:45:00,45.59,45.65,45.0,45.37,432200.0,30.7952,30.8358,30.3967,30.6466,432200.0
2008-11-12 15:50:00,45.37,45.46,45.31,45.39,383100.0,30.6466,30.7074,30.6061,30.6601,383100.0
2008-11-12 15:55:00,45.41,45.41,44.96,45.01,875300.0,30.6737,30.6737,30.3697,30.4035,875300.0
2008-11-13 09:30:00,45.24,46.41,45.24,46.34,320100.0,30.5588,31.3491,30.5588,31.3019,320100.0
2008-11-13 09:35:00,46.34,46.41,45.97,46.21,312800.0,31.3019,31.3491,31.0519,31.214,312800.0
2008-11-13 09:40:00,46.23,46.29,46.0,46.12,405500.0,31.2276,31.2681,31.0722,31.1532,405500.0
2008-11-13 09:45:00,46.13,46.17,45.78,45.78,415300.0,31.16,31.187,30.9236,30.9236,415300.0
2008-11-13 09:50:00,45.78,46.06,45.4,45.82,353400.0,30.9236,31.1127,30.6669,30.9506,353400.0
2008-11-13 09:55:00,45.83,45.88,45.53,45.81,219200.0,30.9574,30.9911,30.7547,30.9438,219200.0
2008-11-13 10:00:00,45.81,46.21,45.72,46.18,281400.0,30.9438,31.214,30.8831,31.1938,281400.0
2008-11-13 10:05:00,46.18,46.36,46.03,46.13,217300.0,31.1938,31.3154,31.0925,31.16,217300.0
2008-11-13 10:10:00,46.16,46.76,46.15,46.62,325400.0,31.1803,31.5856,31.1735,31.491,325400.0
2008-11-13 10:15:00,46.62,47.32,46.6,47.09,238400.0,31.491,31.9638,31.4775,31.8085,238400.0
2008-11-13 10:20:00,47.1,47.5,47.03,47.23,210000.0,31.8152,32.0854,31.7679,31.903,210000.0
2008-11-13 10:25:00,47.22,47.46,47.09,47.15,128400.0,31.8963,32.0584,31.8085,31.849,128400.0
2008-11-13 10:30:00,47.2,47.32,46.79,46.95,127000.0,31.8828,31.9638,31.6058,31.7139,127000.0
2008-11-13 10:35:00,46.97,47.07,46.57,46.76,140900.0,31.7274,31.795,31.4572,31.5856,140900.0
2008-11-13 10:40:00,46.77,46.85,46.16,46.25,183500.0,31.5923,31.6464,31.1803,31.2411,183500.0
2008-11-13 10:45:00,46.25,46.27,46.04,46.14,185500.0,31.2411,31.2546,31.0992,31.1668,185500.0
2008-11-13 10:50:00,46.13,46.39,46.08,46.35,124700.0,31.16,31.3356,31.1262,31.3086,124700.0
2008-11-13 10:55:00,46.35,46.49,46.23,46.39,108200.0,31.3086,31.4032,31.2276,31.3356,108200.0
2008-11-13 11:00:00,46.41,46.59,46.11,46.56,209700.0,31.3491,31.4707,31.1465,31.4505,209700.0
2008-11-13 11:05:00,46.53,46.58,46.2,46.28,257200.0,31.4302,31.464,31.2073,31.2613,257200.0
2008-11-13 11:10:00,46.26,46.53,46.0,46.49,251800.0,31.2478,31.4302,31.0722,31.4032,251800.0
2008-11-13 11:15:00,46.47,46.48,46.23,46.26,111800.0,31.3897,31.3964,31.2276,31.2478,111800.0
2008-11-13 11:20:00,46.26,46.68,46.17,46.65,108100.0,31.2478,31.5315,31.187,31.5113,108100.0
2008-11-13 11:25:00,46.65,46.84,46.49,46.77,138700.0,31.5113,31.6396,31.4032,31.5923,138700.0
2008-11-13 11:30:00,46.78,47.0,46.74,46.88,95500.0,31.5991,31.7477,31.572,31.6666,95500.0
2008-11-13 11:35:00,46.87,47.0,46.47,46.51,70300.0,31.6599,31.7477,31.3897,31.4167,70300.0
2008-11-13 11:40:00,46.51,46.75,46.47,46.53,57100.0,31.4167,31.5788,31.3897,31.4302,57100.0
2008-11-13 11:45:00,46.55,47.05,46.45,46.76,91800.0,31.4437,31.7814,31.3762,31.5856,91800.0
2008-11-13 11:50:00,46.79,47.03,46.62,46.72,60800.0,31.6058,31.7679,31.491,31.5585,60800.0
2008-11-13 11:55:00,46.7,46.73,46.37,46.4,72500.0,31.545,31.5653,31.3221,31.3424,72500.0
2008-11-13 12:00:00,46.4,46.59,46.27,46.33,58400.0,31.3424,31.4707,31.2546,31.2951,58400.0
2008-11-13 12:05:00,46.3,46.46,46.2,46.37,77100.0,31.2748,31.3829,31.2073,31.3221,77100.0
2008-11-13 12:10:00,46.39,46.39,46.09,46.1,161300.0,31.3356,31.3356,31.133,31.1397,161300.0
2008-11-13 12:15:00,46.09,46.11,45.84,45.89,171600.0,31.133,31.1465,30.9641,30.9979,171600.0
2008-11-13 12:20:00,45.88,45.92,45.71,45.87,118300.0,30.9911,31.0182,30.8763,30.9844,118300.0
2008-11-13 12:25:00,45.88,45.96,45.75,45.8,99000.0,30.9911,31.0452,30.9033,30.9371,99000.0
2008-11-13 12:30:00,45.83,45.95,45.68,45.9,111500.0,30.9574,31.0384,30.856,31.0046,111500.0
2008-11-13 12:35:00,45.91,46.19,45.86,46.12,60600.0,31.0114,31.2005,30.9776,31.1532,60600.0
2008-11-13 12:40:00,46.16,46.19,45.82,45.88,56300.0,31.1803,31.2005,30.9506,30.9911,56300.0
2008-11-13 12:45:00,45.89,46.03,45.46,45.48,105400.0,30.9979,31.0925,30.7074,30.7209,105400.0
2008-11-13 12:50:00,45.48,45.54,45.03,45.06,246800.0,30.7209,30.7615,30.417,30.4372,246800.0
2008-11-13 12:55:00,45.05,45.14,44.03,44.04,364500.0,30.4305,30.4913,29.7415,29.7482,364500.0
2008-11-13 13:00:00,44.05,44.63,44.0,44.55,196700.0,29.755,30.1468,29.7212,30.0927,196700.0
2008-11-13 13:05:00,44.56,45.2,44.46,45.18,176300.0,30.0995,30.5318,30.0319,30.5183,176300.0
2008-11-13 13:10:00,45.19,45.5,44.95,45.32,274500.0,30.525,30.7344,30.3629,30.6129,274500.0
2008-11-13 13:15:00,45.3,46.02,45.29,45.63,146700.0,30.5994,31.0857,30.5926,30.8223,146700.0
2008-11-13 13:20:00,45.65,45.72,45.07,45.31,125400.0,30.8358,30.8831,30.444,30.6061,125400.0
2008-11-13 13:25:00,45.34,45.76,45.09,45.76,125700.0,30.6264,30.9101,30.4575,30.9101,125700.0
2008-11-13 13:30:00,45.76,46.31,45.72,45.79,284400.0,30.9101,31.2816,30.8831,30.9303,284400.0
2008-11-13 13:35:00,45.79,46.95,45.72,46.89,293100.0,30.9303,31.7139,30.8831,31.6734,293100.0
2008-11-13 13:40:00,46.91,47.36,46.62,47.35,319000.0,31.6869,31.9908,31.491,31.9841,319000.0
2008-11-13 13:45:00,47.36,47.73,46.84,46.95,230100.0,31.9908,32.2408,31.6396,31.7139,230100.0
2008-11-13 13:50:00,46.95,48.48,46.84,48.12,313000.0,31.7139,32.7474,31.6396,32.5042,313000.0
2008-11-13 13:55:00,48.11,48.23,47.44,47.74,238800.0,32.4975,32.5785,32.0449,32.2475,238800.0
2008-11-13 14:00:00,47.75,48.36,47.6,47.74,284800.0,32.2543,32.6663,32.153,32.2475,284800.0
2008-11-13 14:05:00,47.72,48.3,47.44,48.18,221200.0,32.234,32.6258,32.0449,32.5447,221200.0
2008-11-13 14:10:00,48.18,48.42,47.85,48.07,306400.0,32.5447,32.7069,32.3218,32.4704,306400.0
2008-11-13 14:15:00,48.08,48.75,47.55,47.55,240900.0,32.4772,32.9298,32.1192,32.1192,240900.0
2008-11-13 14:20:00,47.55,48.6,47.53,48.48,191200.0,32.1192,32.8284,32.1057,32.7474,191200.0
2008-11-13 14:25:00,48.49,49.3,48.19,48.73,283800.0,32.7541,33.3013,32.5515,32.9163,283800.0
2008-11-13 14:30:00,48.76,49.06,48.05,48.05,182400.0,32.9365,33.1392,32.4569,32.4569,182400.0
2008-11-13 14:35:00,48.05,49.33,48.03,49.33,243000.0,32.4569,33.3215,32.4434,33.3215,243000.0
2008-11-13 14:40:00,49.34,49.55,48.9,49.45,277800.0,33.3283,33.4702,33.0311,33.4026,277800.0
2008-11-13 14:45:00,49.45,49.63,49.33,49.43,284900.0,33.4026,33.5242,33.3215,33.3891,284900.0
2008-11-13 14:50:00,49.46,49.68,48.95,49.01,270500.0,33.4094,33.558,33.0649,33.1054,270500.0
2008-11-13 14:55:00,49.01,49.28,48.83,48.86,246900.0,33.1054,33.2878,32.9838,33.0041,246900.0
2008-11-13 15:00:00,48.86,49.16,48.7,48.72,256900.0,33.0041,33.2067,32.896,32.9095,256900.0
2008-11-13 15:05:00,48.76,49.0,48.37,48.48,227800.0,32.9365,33.0986,32.6731,32.7474,227800.0
2008-11-13 15:10:00,48.49,49.19,48.46,49.0,211600.0,32.7541,33.227,32.7339,33.0986,211600.0
2008-11-13 15:15:00,48.99,49.45,48.74,49.2,214100.0,33.0919,33.4026,32.923,33.2337,214100.0
2008-11-13 15:20:00,49.2,49.95,49.06,49.93,307200.0,33.2337,33.7403,33.1392,33.7268,307200.0
2008-11-13 15:25:00,49.93,50.04,49.65,50.02,364600.0,33.7268,33.8011,33.5377,33.7876,364600.0
2008-11-13 15:30:00,50.02,50.35,49.4,50.0,369800.0,33.7876,34.0105,33.3688,33.7741,369800.0
2008-11-13 15:35:00,50.01,50.23,49.83,49.92,329500.0,33.7809,33.9295,33.6593,33.7201,329500.0
2008-11-13 15:40:00,49.92,50.49,49.75,50.45,415300.0,33.7201,34.1051,33.6052,34.0781,415300.0
2008-11-13 15:45:00,50.46,50.63,50.01,50.02,410600.0,34.0848,34.1997,33.7809,33.7876,410600.0
2008-11-13 15:50:00,50.01,51.03,49.97,51.03,527400.0,33.7809,34.4699,33.7539,34.4699,527400.0
2008-11-13 15:55:00,51.02,51.96,50.95,51.74,1061300.0,34.4631,35.0981,34.4158,34.9495,1061300.0
2008-11-14 09:30:00,50.22,50.22,49.15,49.41,289100.0,33.9227,33.9227,33.2,33.3756,289100.0
2008-11-14 09:35:00,49.47,49.77,49.32,49.77,246400.0,33.4161,33.6188,33.3148,33.6188,246400.0
2008-11-14 09:40:00,49.71,49.91,49.4,49.72,275300.0,33.5782,33.7133,33.3688,33.585,275300.0
2008-11-14 09:45:00,49.74,49.93,49.37,49.58,292300.0,33.5985,33.7268,33.3486,33.4904,292300.0
2008-11-14 09:50:00,49.61,49.97,49.52,49.88,224800.0,33.5107,33.7539,33.4499,33.6931,224800.0
2008-11-14 09:55:00,49.86,50.11,49.66,50.02,390400.0,33.6796,33.8484,33.5445,33.7876,390400.0
2008-11-14 10:00:00,50.0,50.24,49.77,49.79,205900.0,33.7741,33.9362,33.6188,33.6323,205900.0
2008-11-14 10:05:00,49.79,49.91,49.29,49.44,234200.0,33.6323,33.7133,33.2945,33.3958,234200.0
2008-11-14 10:10:00,49.4,49.61,49.35,49.43,275200.0,33.3688,33.5107,33.3351,33.3891,275200.0
2008-11-14 10:15:00,49.43,49.51,49.15,49.19,213500.0,33.3891,33.4431,33.2,33.227,213500.0
2008-11-14 10:20:00,49.2,49.38,48.82,49.11,226500.0,33.2337,33.3553,32.9771,33.1729,226500.0
2008-11-14 10:25:00,49.06,49.16,48.87,49.01,93100.0,33.1392,33.2067,33.0108,33.1054,93100.0
2008-11-14 10:30:00,49.0,49.04,48.57,48.57,115100.0,33.0986,33.1257,32.8082,32.8082,115100.0
2008-11-14 10:35:00,48.57,48.7,48.13,48.15,243400.0,32.8082,32.896,32.511,32.5245,243400.0
2008-11-14 10:40:00,48.17,48.3,47.82,48.16,213400.0,32.538,32.6258,32.3016,32.5312,213400.0
2008-11-14 10:45:00,48.15,48.18,47.82,48.17,135700.0,32.5245,32.5447,32.3016,32.538,135700.0
2008-11-14 10:50:00,48.17,48.51,48.1,48.37,135500.0,32.538,32.7677,32.4907,32.6731,135500.0
2008-11-14 10:55:00,48.37,48.42,48.07,48.1,87300.0,32.6731,32.7069,32.4704,32.4907,87300.0
2008-11-14 11:00:00,48.12,48.23,47.51,47.73,130600.0,32.5042,32.5785,32.0922,32.2408,130600.0
2008-11-14 11:05:00,47.76,48.28,47.51,48.05,120300.0,32.261,32.6123,32.0922,32.4569,120300.0
2008-11-14 11:10:00,48.05,48.22,47.78,48.18,84700.0,32.4569,32.5718,32.2745,32.5447,84700.0
2008-11-14 11:15:00,48.2,48.74,48.19,48.63,105500.0,32.5583,32.923,32.5515,32.8487,105500.0
2008-11-14 11:20:00,48.64,48.67,48.26,48.6,117700.0,32.8555,32.8757,32.5988,32.8284,117700.0
2008-11-14 11:25:00,48.6,48.9,48.43,48.47,144800.0,32.8284,33.0311,32.7136,32.7406,144800.0
2008-11-14 11:30:00,48.45,48.69,48.26,48.49,130300.0,32.7271,32.8892,32.5988,32.7541,130300.0
2008-11-14 11:35:00,48.53,48.74,48.44,48.71,91600.0,32.7812,32.923,32.7204,32.9027,91600.0
2008-11-14 11:40:00,48.72,48.93,48.51,48.93,122900.0,32.9095,33.0514,32.7677,33.0514,122900.0
2008-11-14 11:45:00,48.95,49.35,48.86,49.32,90900.0,33.0649,33.3351,33.0041,33.3148,90900.0
2008-11-14 11:50:00,49.32,49.6,49.27,49.46,237100.0,33.3148,33.5039,33.281,33.4094,237100.0
2008-11-14 11:55:00,49.46,49.55,49.1,49.13,216200.0,33.4094,33.4702,33.1662,33.1865,216200.0
2008-11-14 12:00:00,49.09,49.16,48.79,48.8,122100.0,33.1594,33.2067,32.9568,32.9635,122100.0
2008-11-14 12:05:00,48.78,48.98,48.54,48.84,81000.0,32.95,33.0851,32.7879,32.9906,81000.0
2008-11-14 12:10:00,48.84,49.14,48.79,49.14,136000.0,32.9906,33.1932,32.9568,33.1932,136000.0
2008-11-14 12:15:00,49.11,49.21,48.45,48.68,169400.0,33.1729,33.2405,32.7271,32.8825,169400.0
2008-11-14 12:20:00,48.7,49.13,48.66,49.02,107700.0,32.896,33.1865,32.869,33.1121,107700.0
2008-11-14 12:25:00,49.02,49.47,49.02,49.15,133100.0,33.1121,33.4161,33.1121,33.2,133100.0
2008-11-14 12:30:00,49.14,49.42,48.82,49.07,153100.0,33.1932,33.3823,32.9771,33.1459,153100.0
2008-11-14 12:35:00,49.1,49.81,49.02,49.81,137000.0,33.1662,33.6458,33.1121,33.6458,137000.0
2008-11-14 12:40:00,49.82,49.86,49.56,49.79,107300.0,33.6525,33.6796,33.4769,33.6323,107300.0
2008-11-14 12:45:00,49.82,49.95,49.66,49.68,163900.0,33.6525,33.7403,33.5445,33.558,163900.0
2008-11-14 12:50:00,49.69,49.78,49.42,49.47,127000.0,33.5647,33.6255,33.3823,33.4161,127000.0
2008-11-14 12:55:00,49.49,49.8,49.47,49.49,106600.0,33.4296,33.639,33.4161,33.4296,106600.0
2008-11-14 13:00:00,49.47,49.47,49.07,49.37,103300.0,33.4161,33.4161,33.1459,33.3486,103300.0
2008-11-14 13:05:00,49.37,49.61,49.27,49.31,138800.0,33.3486,33.5107,33.281,33.308,138800.0
2008-11-14 13:10:00,49.31,49.31,48.77,48.8,78200.0,33.308,33.308,32.9433,32.9635,78200.0
2008-11-14 13:15:00,48.81,49.1,48.71,49.02,80000.0,32.9703,33.1662,32.9027,33.1121,80000.0
2008-11-14 13:20:00,49.05,49.28,48.9,49.27,57900.0,33.1324,33.2878,33.0311,33.281,57900.0
2008-11-14 13:25:00,49.29,49.51,49.15,49.48,100800.0,33.2945,33.4431,33.2,33.4229,100800.0
2008-11-14 13:30:00,49.44,49.8,49.31,49.36,99300.0,33.3958,33.639,33.308,33.3418,99300.0
2008-11-14 13:35:00,49.36,49.71,49.17,49.58,84000.0,33.3418,33.5782,33.2135,33.4904,84000.0
2008-11-14 13:40:00,49.6,49.83,49.44,49.47,171800.0,33.5039,33.6593,33.3958,33.4161,171800.0
2008-11-14 13:45:00,49.46,49.57,49.27,49.55,97800.0,33.4094,33.4837,33.281,33.4702,97800.0
2008-11-14 13:50:00,49.6,49.88,49.5,49.65,110900.0,33.5039,33.6931,33.4364,33.5377,110900.0
2008-11-14 13:55:00,49.63,49.96,49.46,49.48,184600.0,33.5242,33.7471,33.4094,33.4229,184600.0
2008-11-14 14:00:00,49.49,49.71,49.32,49.54,188800.0,33.4296,33.5782,33.3148,33.4634,188800.0
2008-11-14 14:05:00,49.56,49.97,49.5,49.58,211300.0,33.4769,33.7539,33.4364,33.4904,211300.0
2008-11-14 14:10:00,49.59,49.66,49.35,49.4,126300.0,33.4972,33.5445,33.3351,33.3688,126300.0
2008-11-14 14:15:00,49.41,50.55,49.38,50.55,187100.0,33.3756,34.1456,33.3553,34.1456,187100.0
2008-11-14 14:20:00,50.53,50.73,50.24,50.5,246700.0,34.1321,34.2672,33.9362,34.1119,246700.0
2008-11-14 14:25:00,50.49,50.97,50.0,50.52,477100.0,34.1051,34.4293,33.7741,34.1254,477100.0
2008-11-14 14:30:00,50.51,50.68,50.29,50.4,161000.0,34.1186,34.2334,33.97,34.0443,161000.0
2008-11-14 14:35:00,50.39,50.92,50.21,50.77,107700.0,34.0376,34.3956,33.916,34.2942,107700.0
2008-11-14 14:40:00,50.77,51.73,50.76,51.55,184300.0,34.2942,34.9427,34.2875,34.8211,184300.0
2008-11-14 14:45:00,51.53,51.68,50.94,51.12,158400.0,34.8076,34.9089,34.4091,34.5307,158400.0
2008-11-14 14:50:00,51.11,51.38,50.77,51.17,205800.0,34.5239,34.7063,34.2942,34.5644,205800.0
2008-11-14 14:55:00,51.16,52.0,51.1,51.95,193900.0,34.5577,35.1251,34.5172,35.0913,193900.0
2008-11-14 15:00:00,51.96,52.4,51.46,51.73,241500.0,35.0981,35.3953,34.7603,34.9427,241500.0
2008-11-14 15:05:00,51.73,52.29,51.3,52.2,200500.0,34.9427,35.321,34.6522,35.2602,200500.0
2008-11-14 15:10:00,52.19,52.26,51.81,52.21,192900.0,35.2534,35.3007,34.9967,35.2669,192900.0
2008-11-14 15:15:00,52.21,52.38,51.59,51.67,241500.0,35.2669,35.3818,34.8481,34.9022,241500.0
2008-11-14 15:20:00,51.7,52.02,51.62,51.86,200700.0,34.9224,35.1386,34.8684,35.0305,200700.0
2008-11-14 15:25:00,51.83,51.98,51.15,51.45,188600.0,35.0103,35.1116,34.5509,34.7536,188600.0
2008-11-14 15:30:00,51.44,51.68,50.42,50.65,242100.0,34.7468,34.9089,34.0578,34.2132,242100.0
2008-11-14 15:35:00,50.65,51.07,50.36,50.8,278600.0,34.2132,34.4969,34.0173,34.3145,278600.0
2008-11-14 15:40:00,50.8,50.81,49.71,50.05,261400.0,34.3145,34.3213,33.5782,33.8079,261400.0
2008-11-14 15:45:00,50.07,50.41,49.95,50.14,260500.0,33.8214,34.0511,33.7403,33.8687,260500.0
2008-11-14 15:50:00,50.15,50.35,49.53,49.53,222200.0,33.8754,34.0105,33.4566,33.4566,222200.0
2008-11-14 15:55:00,49.51,49.62,48.5,48.7,692100.0,33.4431,33.5174,32.7609,32.896,692100.0
2008-11-17 09:30:00,48.41,48.41,47.26,47.54,228300.0,32.7001,32.7001,31.9233,32.1124,228300.0
2008-11-17 09:35:00,47.54,48.94,47.53,48.3,412800.0,32.1124,33.0581,32.1057,32.6258,412800.0
2008-11-17 09:40:00,48.32,48.74,48.13,48.39,176300.0,32.6393,32.923,32.511,32.6866,176300.0
2008-11-17 09:45:00,48.42,48.7,48.02,48.59,137900.0,32.7069,32.896,32.4367,32.8217,137900.0
2008-11-17 09:50:00,48.59,49.18,48.39,49.05,274100.0,32.8217,33.2202,32.6866,33.1324,274100.0
2008-11-17 09:55:00,49.04,49.25,48.97,49.16,153700.0,33.1257,33.2675,33.0784,33.2067,153700.0
2008-11-17 10:00:00,49.13,49.44,48.59,48.79,274100.0,33.1865,33.3958,32.8217,32.9568,274100.0
2008-11-17 10:05:00,48.83,49.44,48.59,49.22,270600.0,32.9838,33.3958,32.8217,33.2472,270600.0
2008-11-17 10:10:00,49.25,49.32,48.84,49.02,225600.0,33.2675,33.3148,32.9906,33.1121,225600.0
2008-11-17 10:15:00,48.99,49.02,48.43,48.44,234100.0,33.0919,33.1121,32.7136,32.7204,234100.0
2008-11-17 10:20:00,48.44,48.48,48.0,48.21,202300.0,32.7204,32.7474,32.4232,32.565,202300.0
2008-11-17 10:25:00,48.19,48.48,48.07,48.35,198100.0,32.5515,32.7474,32.4704,32.6596,198100.0
2008-11-17 10:30:00,48.35,48.77,48.19,48.55,109000.0,32.6596,32.9433,32.5515,32.7947,109000.0
2008-11-17 10:35:00,48.55,48.69,48.3,48.4,74400.0,32.7947,32.8892,32.6258,32.6933,74400.0
2008-11-17 10:40:00,48.39,48.46,48.17,48.18,100600.0,32.6866,32.7339,32.538,32.5447,100600.0
2008-11-17 10:45:00,48.17,48.34,48.01,48.22,154300.0,32.538,32.6528,32.4299,32.5718,154300.0
2008-11-17 10:50:00,48.19,48.41,47.83,47.89,123800.0,32.5515,32.7001,32.3083,32.3489,123800.0
2008-11-17 10:55:00,47.88,47.96,47.65,47.75,138600.0,32.3421,32.3961,32.1867,32.2543,138600.0
2008-11-17 11:00:00,47.72,48.25,47.7,48.25,73700.0,32.234,32.592,32.2205,32.592,73700.0
2008-11-17 11:05:00,48.25,48.45,48.24,48.41,97000.0,32.592,32.7271,32.5853,32.7001,97000.0
2008-11-17 11:10:00,48.41,48.65,48.33,48.37,135700.0,32.7001,32.8622,32.6461,32.6731,135700.0
2008-11-17 11:15:00,48.37,48.44,48.07,48.3,85700.0,32.6731,32.7204,32.4704,32.6258,85700.0
2008-11-17 11:20:00,48.31,48.38,48.19,48.25,75300.0,32.6326,32.6798,32.5515,32.592,75300.0
2008-11-17 11:25:00,48.25,48.44,48.11,48.11,106700.0,32.592,32.7204,32.4975,32.4975,106700.0
2008-11-17 11:30:00,48.13,48.48,48.08,48.45,128500.0,32.511,32.7474,32.4772,32.7271,128500.0
2008-11-17 11:35:00,48.44,48.58,48.1,48.5,80900.0,32.7204,32.8149,32.4907,32.7609,80900.0
2008-11-17 11:40:00,48.56,48.63,48.11,48.3,107300.0,32.8014,32.8487,32.4975,32.6258,107300.0
2008-11-17 11:45:00,48.29,48.93,48.23,48.89,75900.0,32.619,33.0514,32.5785,33.0243,75900.0
2008-11-17 11:50:00,48.89,49.43,48.83,49.32,146300.0,33.0243,33.3891,32.9838,33.3148,146300.0
2008-11-17 11:55:00,49.35,49.87,49.24,49.66,169900.0,33.3351,33.6863,33.2608,33.5445,169900.0
2008-11-17 12:00:00,49.63,49.82,49.06,49.22,152700.0,33.5242,33.6525,33.1392,33.2472,152700.0
2008-11-17 12:05:00,49.23,49.62,49.18,49.5,111900.0,33.254,33.5174,33.2202,33.4364,111900.0
2008-11-17 12:10:00,49.5,49.7,49.2,49.49,118900.0,33.4364,33.5715,33.2337,33.4296,118900.0
2008-11-17 12:15:00,49.53,49.68,49.25,49.62,70100.0,33.4566,33.558,33.2675,33.5174,70100.0
2008-11-17 12:20:00,49.62,49.98,49.5,49.89,109000.0,33.5174,33.7606,33.4364,33.6998,109000.0
2008-11-17 12:25:00,49.91,50.05,49.69,49.96,95100.0,33.7133,33.8079,33.5647,33.7471,95100.0
2008-11-17 12:30:00,49.95,50.07,49.75,49.87,92200.0,33.7403,33.8214,33.6052,33.6863,92200.0
2008-11-17 12:35:00,49.94,49.96,49.35,49.52,99700.0,33.7336,33.7471,33.3351,33.4499,99700.0
2008-11-17 12:40:00,49.49,49.99,49.41,49.9,171100.0,33.4296,33.7674,33.3756,33.7066,171100.0
2008-11-17 12:45:00,49.91,50.8,49.91,50.62,249500.0,33.7133,34.3145,33.7133,34.1929,249500.0
2008-11-17 12:50:00,50.6,50.66,50.16,50.16,142700.0,34.1794,34.2199,33.8822,33.8822,142700.0
2008-11-17 12:55:00,50.17,50.24,49.92,49.97,93100.0,33.889,33.9362,33.7201,33.7539,93100.0
2008-11-17 13:00:00,49.95,50.12,49.8,49.8,96400.0,33.7403,33.8552,33.639,33.639,96400.0
2008-11-17 13:05:00,49.8,50.17,49.69,50.04,95600.0,33.639,33.889,33.5647,33.8011,95600.0
2008-11-17 13:10:00,50.03,50.04,49.74,49.96,91500.0,33.7944,33.8011,33.5985,33.7471,91500.0
2008-11-17 13:15:00,49.97,50.03,49.51,49.74,82000.0,33.7539,33.7944,33.4431,33.5985,82000.0
2008-11-17 13:20:00,49.76,50.03,49.72,49.85,120300.0,33.612,33.7944,33.585,33.6728,120300.0
2008-11-17 13:25:00,49.86,50.15,49.86,50.11,140400.0,33.6796,33.8754,33.6796,33.8484,140400.0
2008-11-17 13:30:00,50.09,50.23,49.92,49.92,154700.0,33.8349,33.9295,33.7201,33.7201,154700.0
2008-11-17 13:35:00,49.92,50.01,49.49,49.66,124900.0,33.7201,33.7809,33.4296,33.5445,124900.0
2008-11-17 13:40:00,49.64,49.72,49.21,49.28,87700.0,33.5309,33.585,33.2405,33.2878,87700.0
2008-11-17 13:45:00,49.31,49.59,49.25,49.43,64000.0,33.308,33.4972,33.2675,33.3891,64000.0
2008-11-17 13:50:00,49.45,50.05,49.33,49.82,115400.0,33.4026,33.8079,33.3215,33.6525,115400.0
2008-11-17 13:55:00,49.81,50.36,49.75,50.19,95900.0,33.6458,34.0173,33.6052,33.9025,95900.0
2008-11-17 14:00:00,50.21,50.25,49.6,49.64,67200.0,33.916,33.943,33.5039,33.5309,67200.0
2008-11-17 14:05:00,49.61,50.35,49.56,50.27,110800.0,33.5107,34.0105,33.4769,33.9565,110800.0
2008-11-17 14:10:00,50.23,50.47,49.95,50.2,101100.0,33.9295,34.0916,33.7403,33.9092,101100.0
2008-11-17 14:15:00,50.22,50.3,49.76,49.99,85100.0,33.9227,33.9768,33.612,33.7674,85100.0
2008-11-17 14:20:00,50.0,50.34,49.55,49.62,138900.0,33.7741,34.0038,33.4702,33.5174,138900.0
2008-11-17 14:25:00,49.64,49.97,49.41,49.57,121900.0,33.5309,33.7539,33.3756,33.4837,121900.0
2008-11-17 14:30:00,49.57,49.71,49.4,49.61,125500.0,33.4837,33.5782,33.3688,33.5107,125500.0
2008-11-17 14:35:00,49.6,49.72,49.42,49.6,291300.0,33.5039,33.585,33.3823,33.5039,291300.0
2008-11-17 14:40:00,49.6,49.87,49.49,49.76,130300.0,33.5039,33.6863,33.4296,33.612,130300.0
2008-11-17 14:45:00,49.78,49.78,49.36,49.45,145700.0,33.6255,33.6255,33.3418,33.4026,145700.0
2008-11-17 14:50:00,49.43,49.64,49.25,49.52,124000.0,33.3891,33.5309,33.2675,33.4499,124000.0
2008-11-17 14:55:00,49.52,49.74,49.26,49.33,93100.0,33.4499,33.5985,33.2743,33.3215,93100.0
2008-11-17 15:00:00,49.35,50.03,49.33,50.01,186900.0,33.3351,33.7944,33.3215,33.7809,186900.0
2008-11-17 15:05:00,49.98,50.04,49.4,49.55,137800.0,33.7606,33.8011,33.3688,33.4702,137800.0
2008-11-17 15:10:00,49.55,49.85,49.27,49.7,173400.0,33.4702,33.6728,33.281,33.5715,173400.0
2008-11-17 15:15:00,49.67,50.08,49.67,49.81,120300.0,33.5512,33.8282,33.5512,33.6458,120300.0
2008-11-17 15:20:00,49.8,49.93,49.42,49.54,96800.0,33.639,33.7268,33.3823,33.4634,96800.0
2008-11-17 15:25:00,49.51,49.74,49.26,49.53,163300.0,33.4431,33.5985,33.2743,33.4566,163300.0
2008-11-17 15:30:00,49.51,49.68,49.25,49.29,139900.0,33.4431,33.558,33.2675,33.2945,139900.0
2008-11-17 15:35:00,49.29,49.38,48.61,48.81,141000.0,33.2945,33.3553,32.8352,32.9703,141000.0
2008-11-17 15:40:00,48.81,49.36,48.78,49.21,170800.0,32.9703,33.3418,32.95,33.2405,170800.0
2008-11-17 15:45:00,49.18,49.28,48.82,48.87,195500.0,33.2202,33.2878,32.9771,33.0108,195500.0
2008-11-17 15:50:00,48.87,49.03,48.55,48.56,236300.0,33.0108,33.1189,32.7947,32.8014,236300.0
2008-11-17 15:55:00,48.56,48.65,47.85,47.99,428000.0,32.8014,32.8622,32.3218,32.4164,428000.0
2008-11-18 09:30:00,48.36,48.36,47.44,48.14,228800.0,32.6663,32.6663,32.0449,32.5177,228800.0
2008-11-18 09:35:00,48.17,48.94,48.17,48.51,129100.0,32.538,33.0581,32.538,32.7677,129100.0
2008-11-18 09:40:00,48.5,49.75,48.5,48.88,136300.0,32.7609,33.6052,32.7609,33.0176,136300.0
2008-11-18 09:45:00,48.91,49.27,48.54,49.24,145300.0,33.0378,33.281,32.7879,33.2608,145300.0
2008-11-18 09:50:00,49.2,49.23,48.53,48.53,154500.0,33.2337,33.254,32.7812,32.7812,154500.0
2008-11-18 09:55:00,48.52,48.63,48.12,48.45,173000.0,32.7744,32.8487,32.5042,32.7271,173000.0
2008-11-18 10:00:00,48.47,48.58,47.99,48.04,148400.0,32.7406,32.8149,32.4164,32.4502,148400.0
2008-11-18 10:05:00,48.09,48.27,47.85,48.23,136600.0,32.4839,32.6055,32.3218,32.5785,136600.0
2008-11-18 10:10:00,48.2,48.76,48.04,48.51,90800.0,32.5583,32.9365,32.4502,32.7677,90800.0
2008-11-18 10:15:00,48.51,49.02,48.48,49.02,101000.0,32.7677,33.1121,32.7474,33.1121,101000.0
2008-11-18 10:20:00,49.02,49.2,48.77,48.77,124300.0,33.1121,33.2337,32.9433,32.9433,124300.0
2008-11-18 10:25:00,48.76,49.74,48.74,49.72,207500.0,32.9365,33.5985,32.923,33.585,207500.0
2008-11-18 10:30:00,49.69,49.84,49.49,49.54,219300.0,33.5647,33.666,33.4296,33.4634,219300.0
2008-11-18 10:35:00,49.51,49.62,49.16,49.36,91500.0,33.4431,33.5174,33.2067,33.3418,91500.0
2008-11-18 10:40:00,49.36,49.53,49.22,49.28,129800.0,33.3418,33.4566,33.2472,33.2878,129800.0
2008-11-18 10:45:00,49.27,49.36,49.03,49.27,104200.0,33.281,33.3418,33.1189,33.281,104200.0
2008-11-18 10:50:00,49.26,49.54,49.02,49.26,139600.0,33.2743,33.4634,33.1121,33.2743,139600.0
2008-11-18 10:55:00,49.26,49.33,48.97,49.19,112400.0,33.2743,33.3215,33.0784,33.227,112400.0
2008-11-18 11:00:00,49.2,49.22,48.7,48.72,265700.0,33.2337,33.2472,32.896,32.9095,265700.0
2008-11-18 11:05:00,48.7,48.92,48.62,48.74,98900.0,32.896,33.0446,32.842,32.923,98900.0
2008-11-18 11:10:00,48.71,49.02,48.68,48.92,113300.0,32.9027,33.1121,32.8825,33.0446,113300.0
2008-11-18 11:15:00,48.93,49.17,48.64,48.8,123800.0,33.0514,33.2135,32.8555,32.9635,123800.0
2008-11-18 11:20:00,48.82,48.87,48.57,48.67,84800.0,32.9771,33.0108,32.8082,32.8757,84800.0
2008-11-18 11:25:00,48.68,48.77,48.56,48.77,71100.0,32.8825,32.9433,32.8014,32.9433,71100.0
2008-11-18 11:30:00,48.76,49.13,48.7,49.09,116300.0,32.9365,33.1865,32.896,33.1594,116300.0
2008-11-18 11:35:00,49.1,49.77,49.08,49.35,165500.0,33.1662,33.6188,33.1527,33.3351,165500.0
2008-11-18 11:40:00,49.33,49.7,49.24,49.57,94200.0,33.3215,33.5715,33.2608,33.4837,94200.0
2008-11-18 11:45:00,49.57,49.84,49.28,49.39,81300.0,33.4837,33.666,33.2878,33.3621,81300.0
2008-11-18 11:50:00,49.4,49.85,49.35,49.66,141700.0,33.3688,33.6728,33.3351,33.5445,141700.0
2008-11-18 11:55:00,49.69,50.08,49.67,50.03,112900.0,33.5647,33.8282,33.5512,33.7944,112900.0
2008-11-18 12:00:00,50.03,50.05,49.59,49.59,73400.0,33.7944,33.8079,33.4972,33.4972,73400.0
2008-11-18 12:05:00,49.58,49.88,49.56,49.79,103200.0,33.4904,33.6931,33.4769,33.6323,103200.0
2008-11-18 12:10:00,49.78,50.09,49.67,50.06,97100.0,33.6255,33.8349,33.5512,33.8146,97100.0
2008-11-18 12:15:00,50.07,50.38,50.02,50.02,109800.0,33.8214,34.0308,33.7876,33.7876,109800.0
2008-11-18 12:20:00,50.0,50.06,49.77,50.02,98100.0,33.7741,33.8146,33.6188,33.7876,98100.0
2008-11-18 12:25:00,50.01,50.01,49.68,49.97,95000.0,33.7809,33.7809,33.558,33.7539,95000.0
2008-11-18 12:30:00,49.96,49.96,49.71,49.81,97600.0,33.7471,33.7471,33.5782,33.6458,97600.0
2008-11-18 12:35:00,49.79,49.96,49.64,49.87,82400.0,33.6323,33.7471,33.5309,33.6863,82400.0
2008-11-18 12:40:00,49.88,49.95,49.76,49.81,87600.0,33.6931,33.7403,33.612,33.6458,87600.0
2008-11-18 12:45:00,49.82,49.82,49.42,49.51,83300.0,33.6525,33.6525,33.3823,33.4431,83300.0
2008-11-18 12:50:00,49.48,49.54,49.18,49.53,89500.0,33.4229,33.4634,33.2202,33.4566,89500.0
2008-11-18 12:55:00,49.54,49.82,49.52,49.8,99500.0,33.4634,33.6525,33.4499,33.639,99500.0
2008-11-18 13:00:00,49.79,49.79,49.27,49.55,118700.0,33.6323,33.6323,33.281,33.4702,118700.0
2008-11-18 13:05:00,49.54,49.54,49.25,49.31,103000.0,33.4634,33.4634,33.2675,33.308,103000.0
2008-11-18 13:10:00,49.3,49.44,48.95,49.1,155600.0,33.3013,33.3958,33.0649,33.1662,155600.0
2008-11-18 13:15:00,49.1,49.11,48.7,48.96,211500.0,33.1662,33.1729,32.896,33.0716,211500.0
2008-11-18 13:20:00,48.92,49.24,48.65,48.69,144400.0,33.0446,33.2608,32.8622,32.8892,144400.0
2008-11-18 13:25:00,48.71,49.07,48.71,49.07,67200.0,32.9027,33.1459,32.9027,33.1459,67200.0
2008-11-18 13:30:00,49.07,49.15,48.86,48.86,102800.0,33.1459,33.2,33.0041,33.0041,102800.0
2008-11-18 13:35:00,48.83,48.86,48.41,48.48,145500.0,32.9838,33.0041,32.7001,32.7474,145500.0
2008-11-18 13:40:00,48.47,48.86,48.42,48.44,127700.0,32.7406,33.0041,32.7069,32.7204,127700.0
2008-11-18 13:45:00,48.44,48.44,47.97,48.21,228600.0,32.7204,32.7204,32.4029,32.565,228600.0
2008-11-18 13:50:00,48.22,48.77,48.21,48.67,155400.0,32.5718,32.9433,32.565,32.8757,155400.0
2008-11-18 13:55:00,48.65,49.2,48.58,49.15,108000.0,32.8622,33.2337,32.8149,33.2,108000.0
2008-11-18 14:00:00,49.13,49.2,48.8,48.86,198200.0,33.1865,33.2337,32.9635,33.0041,198200.0
2008-11-18 14:05:00,48.86,48.9,48.16,48.54,115100.0,33.0041,33.0311,32.5312,32.7879,115100.0
2008-11-18 14:10:00,48.52,48.74,48.35,48.69,99300.0,32.7744,32.923,32.6596,32.8892,99300.0
2008-11-18 14:15:00,48.7,48.86,48.55,48.78,133300.0,32.896,33.0041,32.7947,32.95,133300.0
2008-11-18 14:20:00,48.77,48.87,48.56,48.71,75800.0,32.9433,33.0108,32.8014,32.9027,75800.0
2008-11-18 14:25:00,48.72,48.9,48.47,48.63,106000.0,32.9095,33.0311,32.7406,32.8487,106000.0
2008-11-18 14:30:00,48.66,48.66,48.2,48.46,133600.0,32.869,32.869,32.5583,32.7339,133600.0
2008-11-18 14:35:00,48.45,48.49,48.19,48.27,98100.0,32.7271,32.7541,32.5515,32.6055,98100.0
2008-11-18 14:40:00,48.3,48.59,48.25,48.36,113400.0,32.6258,32.8217,32.592,32.6663,113400.0
2008-11-18 14:45:00,48.37,48.4,47.82,47.9,171700.0,32.6731,32.6933,32.3016,32.3556,171700.0
2008-11-18 14:50:00,47.88,48.16,47.8,48.14,142500.0,32.3421,32.5312,32.2881,32.5177,142500.0
2008-11-18 14:55:00,48.13,48.37,47.96,48.04,244500.0,32.511,32.6731,32.3961,32.4502,244500.0
2008-11-18 15:00:00,48.04,48.35,47.96,48.15,170400.0,32.4502,32.6596,32.3961,32.5245,170400.0
2008-11-18 15:05:00,48.13,48.78,48.05,48.69,184700.0,32.511,32.95,32.4569,32.8892,184700.0
2008-11-18 15:10:00,48.71,49.06,48.48,48.61,175400.0,32.9027,33.1392,32.7474,32.8352,175400.0
2008-11-18 15:15:00,48.62,48.75,48.12,48.52,168200.0,32.842,32.9298,32.5042,32.7744,168200.0
2008-11-18 15:20:00,48.51,49.12,48.41,48.75,164600.0,32.7677,33.1797,32.7001,32.9298,164600.0
2008-11-18 15:25:00,48.73,48.75,48.23,48.7,143200.0,32.9163,32.9298,32.5785,32.896,143200.0
2008-11-18 15:30:00,48.72,48.72,48.11,48.24,193000.0,32.9095,32.9095,32.4975,32.5853,193000.0
2008-11-18 15:35:00,48.21,49.07,48.21,48.87,271600.0,32.565,33.1459,32.565,33.0108,271600.0
2008-11-18 15:40:00,48.89,49.45,48.86,48.95,404700.0,33.0243,33.4026,33.0041,33.0649,404700.0
2008-11-18 15:45:00,48.95,49.51,48.91,49.39,352900.0,33.0649,33.4431,33.0378,33.3621,352900.0
2008-11-18 15:50:00,49.39,49.87,49.34,49.8,444300.0,33.3621,33.6863,33.3283,33.639,444300.0
2008-11-18 15:55:00,49.81,50.4,49.79,50.23,812300.0,33.6458,34.0443,33.6323,33.9295,812300.0
2008-11-19 09:30:00,49.93,49.93,49.06,49.1,265300.0,33.7268,33.7268,33.1392,33.1662,265300.0
2008-11-19 09:35:00,49.09,50.2,49.09,49.96,246500.0,33.1594,33.9092,33.1594,33.7471,246500.0
2008-11-19 09:40:00,49.98,50.01,49.27,49.43,173800.0,33.7606,33.7809,33.281,33.3891,173800.0
2008-11-19 09:45:00,49.43,49.69,49.0,49.28,214500.0,33.3891,33.5647,33.0986,33.2878,214500.0
2008-11-19 09:50:00,49.22,49.42,48.7,48.88,203600.0,33.2472,33.3823,32.896,33.0176,203600.0
2008-11-19 09:55:00,48.86,49.3,48.73,49.09,173800.0,33.0041,33.3013,32.9163,33.1594,173800.0
2008-11-19 10:00:00,49.1,49.85,48.96,49.85,177700.0,33.1662,33.6728,33.0716,33.6728,177700.0
2008-11-19 10:05:00,49.86,50.51,49.65,50.33,228400.0,33.6796,34.1186,33.5377,33.997,228400.0
2008-11-19 10:10:00,50.31,51.08,50.18,51.03,319400.0,33.9835,34.5036,33.8957,34.4699,319400.0
2008-11-19 10:15:00,51.07,51.15,50.57,50.93,282400.0,34.4969,34.5509,34.1591,34.4023,282400.0
2008-11-19 10:20:00,50.95,51.24,50.64,51.18,242300.0,34.4158,34.6117,34.2064,34.5712,242300.0
2008-11-19 10:25:00,51.17,51.3,50.84,51.23,157800.0,34.5644,34.6522,34.3415,34.605,157800.0
2008-11-19 10:30:00,51.24,51.25,50.76,51.12,130300.0,34.6117,34.6185,34.2875,34.5307,130300.0
2008-11-19 10:35:00,51.14,51.19,50.58,50.91,198500.0,34.5442,34.5779,34.1659,34.3888,198500.0
2008-11-19 10:40:00,50.92,50.99,50.16,50.49,270200.0,34.3956,34.4428,33.8822,34.1051,270200.0
2008-11-19 10:45:00,50.49,50.5,49.69,49.96,169400.0,34.1051,34.1119,33.5647,33.7471,169400.0
2008-11-19 10:50:00,49.93,50.12,49.71,49.71,123100.0,33.7268,33.8552,33.5782,33.5782,123100.0
2008-11-19 10:55:00,49.72,49.76,48.9,49.0,217800.0,33.585,33.612,33.0311,33.0986,217800.0
2008-11-19 11:00:00,49.0,49.26,48.81,48.89,134400.0,33.0986,33.2743,32.9703,33.0243,134400.0
2008-11-19 11:05:00,48.87,49.31,48.87,49.3,118800.0,33.0108,33.308,33.0108,33.3013,118800.0
2008-11-19 11:10:00,49.31,49.45,49.24,49.28,131500.0,33.308,33.4026,33.2608,33.2878,131500.0
2008-11-19 11:15:00,49.29,49.56,49.0,49.56,177000.0,33.2945,33.4769,33.0986,33.4769,177000.0
2008-11-19 11:20:00,49.58,49.69,49.0,49.0,157300.0,33.4904,33.5647,33.0986,33.0986,157300.0
2008-11-19 11:25:00,49.01,49.05,48.79,48.84,145000.0,33.1054,33.1324,32.9568,32.9906,145000.0
2008-11-19 11:30:00,48.87,49.23,48.71,49.06,117500.0,33.0108,33.254,32.9027,33.1392,117500.0
2008-11-19 11:35:00,49.06,49.08,48.62,48.89,111200.0,33.1392,33.1527,32.842,33.0243,111200.0
2008-11-19 11:40:00,48.91,49.01,48.5,48.94,127600.0,33.0378,33.1054,32.7609,33.0581,127600.0
2008-11-19 11:45:00,48.94,48.99,48.53,48.73,92500.0,33.0581,33.0919,32.7812,32.9163,92500.0
2008-11-19 11:50:00,48.7,49.35,48.67,49.2,107400.0,32.896,33.3351,32.8757,33.2337,107400.0
2008-11-19 11:55:00,49.24,49.76,49.17,49.56,175500.0,33.2608,33.612,33.2135,33.4769,175500.0
2008-11-19 12:00:00,49.55,49.67,49.17,49.57,127400.0,33.4702,33.5512,33.2135,33.4837,127400.0
2008-11-19 12:05:00,49.57,49.76,49.3,49.62,138500.0,33.4837,33.612,33.3013,33.5174,138500.0
2008-11-19 12:10:00,49.59,49.64,49.21,49.47,96000.0,33.4972,33.5309,33.2405,33.4161,96000.0
2008-11-19 12:15:00,49.47,49.52,48.5,48.54,108900.0,33.4161,33.4499,32.7609,32.7879,108900.0
2008-11-19 12:20:00,48.59,48.93,48.52,48.65,126500.0,32.8217,33.0514,32.7744,32.8622,126500.0
2008-11-19 12:25:00,48.65,48.68,48.36,48.5,91900.0,32.8622,32.8825,32.6663,32.7609,91900.0
2008-11-19 12:30:00,48.5,48.67,48.41,48.52,165900.0,32.7609,32.8757,32.7001,32.7744,165900.0
2008-11-19 12:35:00,48.52,48.75,48.45,48.74,126000.0,32.7744,32.9298,32.7271,32.923,126000.0
2008-11-19 12:40:00,48.76,48.85,48.41,48.5,149100.0,32.9365,32.9973,32.7001,32.7609,149100.0
2008-11-19 12:45:00,48.49,48.7,48.4,48.51,103700.0,32.7541,32.896,32.6933,32.7677,103700.0
2008-11-19 12:50:00,48.51,48.67,48.25,48.44,98100.0,32.7677,32.8757,32.592,32.7204,98100.0
2008-11-19 12:55:00,48.42,48.59,48.31,48.5,69200.0,32.7069,32.8217,32.6326,32.7609,69200.0
2008-11-19 13:00:00,48.5,49.09,48.47,48.83,130300.0,32.7609,33.1594,32.7406,32.9838,130300.0
2008-11-19 13:05:00,48.83,48.97,48.62,48.63,149200.0,32.9838,33.0784,32.842,32.8487,149200.0
2008-11-19 13:10:00,48.64,48.69,48.46,48.65,113700.0,32.8555,32.8892,32.7339,32.8622,113700.0
2008-11-19 13:15:00,48.64,48.66,48.28,48.37,86900.0,32.8555,32.869,32.6123,32.6731,86900.0
2008-11-19 13:20:00,48.39,48.5,48.18,48.25,79500.0,32.6866,32.7609,32.5447,32.592,79500.0
2008-11-19 13:25:00,48.23,48.31,48.0,48.04,67600.0,32.5785,32.6326,32.4232,32.4502,67600.0
2008-11-19 13:30:00,48.04,48.04,47.81,47.9,88400.0,32.4502,32.4502,32.2948,32.3556,88400.0
2008-11-19 13:35:00,47.91,48.2,47.68,48.1,97400.0,32.3624,32.5583,32.207,32.4907,97400.0
2008-11-19 13:40:00,48.12,48.35,48.0,48.21,87200.0,32.5042,32.6596,32.4232,32.565,87200.0
2008-11-19 13:45:00,48.19,48.46,48.17,48.3,105100.0,32.5515,32.7339,32.538,32.6258,105100.0
2008-11-19 13:50:00,48.3,48.34,47.97,48.34,101500.0,32.6258,32.6528,32.4029,32.6528,101500.0
2008-11-19 13:55:00,48.33,48.55,48.04,48.06,96400.0,32.6461,32.7947,32.4502,32.4637,96400.0
2008-11-19 14:00:00,48.1,48.12,47.54,47.54,156100.0,32.4907,32.5042,32.1124,32.1124,156100.0
2008-11-19 14:05:00,47.54,47.85,47.39,47.75,174500.0,32.1124,32.3218,32.0111,32.2543,174500.0
2008-11-19 14:10:00,47.74,47.99,47.64,47.96,119600.0,32.2475,32.4164,32.18,32.3961,119600.0
2008-11-19 14:15:00,47.97,48.03,47.56,47.59,72800.0,32.4029,32.4434,32.1259,32.1462,72800.0
2008-11-19 14:20:00,47.59,47.69,47.36,47.39,97200.0,32.1462,32.2138,31.9908,32.0111,97200.0
2008-11-19 14:25:00,47.42,47.96,47.36,47.77,123100.0,32.0314,32.3961,31.9908,32.2678,123100.0
2008-11-19 14:30:00,47.78,47.99,47.67,47.68,111200.0,32.2745,32.4164,32.2002,32.207,111200.0
2008-11-19 14:35:00,47.68,47.92,47.51,47.72,128400.0,32.207,32.3691,32.0922,32.234,128400.0
2008-11-19 14:40:00,47.73,48.24,47.67,48.13,284100.0,32.2408,32.5853,32.2002,32.511,284100.0
2008-11-19 14:45:00,48.12,48.45,47.97,48.07,425800.0,32.5042,32.7271,32.4029,32.4704,425800.0
2008-11-19 14:50:00,48.11,48.4,47.92,48.06,219700.0,32.4975,32.6933,32.3691,32.4637,219700.0
2008-11-19 14:55:00,48.1,48.24,47.87,48.19,160000.0,32.4907,32.5853,32.3353,32.5515,160000.0
2008-11-19 15:00:00,48.19,48.43,47.97,48.3,211400.0,32.5515,32.7136,32.4029,32.6258,211400.0
2008-11-19 15:05:00,48.27,48.8,48.12,48.71,170800.0,32.6055,32.9635,32.5042,32.9027,170800.0
2008-11-19 15:10:00,48.73,48.73,48.17,48.39,199900.0,32.9163,32.9163,32.538,32.6866,199900.0
2008-11-19 15:15:00,48.33,48.37,47.97,48.1,288200.0,32.6461,32.6731,32.4029,32.4907,288200.0
2008-11-19 15:20:00,48.08,48.23,47.75,47.89,250000.0,32.4772,32.5785,32.2543,32.3489,250000.0
2008-11-19 15:25:00,47.88,48.4,47.81,48.19,271400.0,32.3421,32.6933,32.2948,32.5515,271400.0
2008-11-19 15:30:00,48.22,48.49,47.98,48.43,250900.0,32.5718,32.7541,32.4096,32.7136,250900.0
2008-11-19 15:35:00,48.45,48.48,47.78,47.96,329200.0,32.7271,32.7474,32.2745,32.3961,329200.0
2008-11-19 15:40:00,47.96,48.17,47.73,47.74,491500.0,32.3961,32.538,32.2408,32.2475,491500.0
2008-11-19 15:45:00,47.73,47.89,47.48,47.81,465300.0,32.2408,32.3489,32.0719,32.2948,465300.0
2008-11-19 15:50:00,47.81,47.86,47.43,47.54,529100.0,32.2948,32.3286,32.0381,32.1124,529100.0
2008-11-19 15:55:00,47.54,47.59,46.99,47.27,1258400.0,32.1124,32.1462,31.7409,31.9301,1258400.0
2008-11-20 09:30:00,46.03,46.47,45.28,45.3,407000.0,31.0925,31.3897,30.5858,30.5994,407000.0
2008-11-20 09:35:00,45.27,45.27,44.07,44.16,401100.0,30.5791,30.5791,29.7685,29.8293,401100.0
2008-11-20 09:40:00,44.16,44.46,43.8,43.8,419300.0,29.8293,30.0319,29.5861,29.5861,419300.0
2008-11-20 09:45:00,43.79,44.09,43.55,43.83,399600.0,29.5794,29.782,29.4173,29.6064,399600.0
2008-11-20 09:50:00,44.01,44.29,43.64,43.83,359200.0,29.728,29.9171,29.4781,29.6064,359200.0
2008-11-20 09:55:00,43.83,44.07,43.4,43.51,382900.0,29.6064,29.7685,29.3159,29.3902,382900.0
2008-11-20 10:00:00,43.48,43.6,43.07,43.09,456200.0,29.37,29.451,29.093,29.1065,456200.0
2008-11-20 10:05:00,43.07,43.58,43.05,43.42,296500.0,29.093,29.4375,29.0795,29.3294,296500.0
2008-11-20 10:10:00,43.36,43.7,42.55,42.86,543900.0,29.2889,29.5186,28.7418,28.9512,543900.0
2008-11-20 10:15:00,42.85,43.16,42.56,42.85,534900.0,28.9444,29.1538,28.7485,28.9444,534900.0
2008-11-20 10:20:00,42.85,43.5,42.81,43.5,413700.0,28.9444,29.3835,28.9174,29.3835,413700.0
2008-11-20 10:25:00,43.5,44.3,43.29,44.26,359000.0,29.3835,29.9239,29.2416,29.8969,359000.0
2008-11-20 10:30:00,44.3,44.99,44.03,44.4,389200.0,29.9239,30.39,29.7415,29.9914,389200.0
2008-11-20 10:35:00,44.4,44.4,43.52,43.64,194200.0,29.9914,29.9914,29.397,29.4781,194200.0
2008-11-20 10:40:00,43.61,44.33,43.4,44.25,193000.0,29.4578,29.9441,29.3159,29.8901,193000.0
2008-11-20 10:45:00,44.29,44.88,44.28,44.62,411900.0,29.9171,30.3157,29.9104,30.14,411900.0
2008-11-20 10:50:00,44.62,44.7,43.96,44.6,281200.0,30.14,30.1941,29.6942,30.1265,281200.0
2008-11-20 10:55:00,44.6,44.66,44.08,44.61,128200.0,30.1265,30.167,29.7753,30.1333,128200.0
2008-11-20 11:00:00,44.65,44.79,44.38,44.71,369200.0,30.1603,30.2549,29.9779,30.2008,369200.0
2008-11-20 11:05:00,44.73,44.8,44.18,44.27,214800.0,30.2143,30.2616,29.8428,29.9036,214800.0
2008-11-20 11:10:00,44.29,44.43,43.74,44.3,182400.0,29.9171,30.0117,29.5456,29.9239,182400.0
2008-11-20 11:15:00,44.3,44.46,43.87,44.04,122300.0,29.9239,30.0319,29.6334,29.7482,122300.0
2008-11-20 11:20:00,44.03,44.15,43.9,43.94,261400.0,29.7415,29.8225,29.6537,29.6807,261400.0
2008-11-20 11:25:00,43.94,44.11,43.78,43.9,315300.0,29.6807,29.7955,29.5726,29.6537,315300.0
2008-11-20 11:30:00,43.89,43.93,43.43,43.51,182400.0,29.6469,29.6739,29.3362,29.3902,182400.0
2008-11-20 11:35:00,43.51,43.7,43.4,43.45,574200.0,29.3902,29.5186,29.3159,29.3497,574200.0
2008-11-20 11:40:00,43.45,43.52,43.21,43.42,240400.0,29.3497,29.397,29.1876,29.3294,240400.0
2008-11-20 11:45:00,43.47,43.54,43.16,43.39,144600.0,29.3632,29.4105,29.1538,29.3092,144600.0
2008-11-20 11:50:00,43.43,43.43,43.06,43.15,144500.0,29.3362,29.3362,29.0863,29.1471,144500.0
2008-11-20 11:55:00,43.15,43.3,42.96,43.0,199200.0,29.1471,29.2484,29.0187,29.0457,199200.0
2008-11-20 12:00:00,43.01,43.02,42.55,42.6,423000.0,29.0525,29.0593,28.7418,28.7756,423000.0
2008-11-20 12:05:00,42.6,43.02,42.43,42.46,458200.0,28.7756,29.0593,28.6607,28.681,458200.0
2008-11-20 12:10:00,42.44,43.1,42.43,42.89,250000.0,28.6675,29.1133,28.6607,28.9714,250000.0
2008-11-20 12:15:00,42.92,43.28,42.83,42.99,238200.0,28.9917,29.2349,28.9309,29.039,238200.0
2008-11-20 12:20:00,42.99,43.72,42.98,43.54,209400.0,29.039,29.5321,29.0322,29.4105,209400.0
2008-11-20 12:25:00,43.51,44.13,43.48,44.12,338700.0,29.3902,29.809,29.37,29.8023,338700.0
2008-11-20 12:30:00,44.1,44.95,43.45,44.65,530000.0,29.7888,30.3629,29.3497,30.1603,530000.0
2008-11-20 12:35:00,44.65,44.78,44.0,44.09,495200.0,30.1603,30.2481,29.7212,29.782,495200.0
2008-11-20 12:40:00,44.09,44.26,43.94,44.06,163500.0,29.782,29.8969,29.6807,29.7618,163500.0
2008-11-20 12:45:00,44.04,45.12,43.89,45.12,162200.0,29.7482,30.4778,29.6469,30.4778,162200.0
2008-11-20 12:50:00,45.11,45.57,44.78,44.85,238200.0,30.471,30.7817,30.2481,30.2954,238200.0
2008-11-20 12:55:00,44.83,44.83,44.3,44.5,169900.0,30.2819,30.2819,29.9239,30.059,169900.0
2008-11-20 13:00:00,44.5,44.52,43.81,44.07,158900.0,30.059,30.0725,29.5929,29.7685,158900.0
2008-11-20 13:05:00,44.13,44.16,43.67,43.94,303900.0,29.809,29.8293,29.4983,29.6807,303900.0
2008-11-20 13:10:00,43.93,43.99,43.66,43.84,122100.0,29.6739,29.7145,29.4916,29.6131,122100.0
2008-11-20 13:15:00,43.82,44.21,43.68,43.68,240200.0,29.5996,29.8631,29.5051,29.5051,240200.0
2008-11-20 13:20:00,43.68,43.79,43.25,43.78,284700.0,29.5051,29.5794,29.2146,29.5726,284700.0
2008-11-20 13:25:00,43.78,43.91,43.12,43.22,407500.0,29.5726,29.6604,29.1268,29.1943,407500.0
2008-11-20 13:30:00,43.19,43.71,43.09,43.67,170200.0,29.1741,29.5253,29.1065,29.4983,170200.0
2008-11-20 13:35:00,43.67,43.7,42.85,43.15,207700.0,29.4983,29.5186,28.9444,29.1471,207700.0
2008-11-20 13:40:00,43.12,43.42,43.06,43.22,155800.0,29.1268,29.3294,29.0863,29.1943,155800.0
2008-11-20 13:45:00,43.21,43.61,43.2,43.3,160600.0,29.1876,29.4578,29.1808,29.2484,160600.0
2008-11-20 13:50:00,43.27,43.4,43.04,43.04,158600.0,29.2281,29.3159,29.0728,29.0728,158600.0
2008-11-20 13:55:00,43.07,43.25,42.86,43.05,159400.0,29.093,29.2146,28.9512,29.0795,159400.0
2008-11-20 14:00:00,43.04,43.08,42.46,42.58,225900.0,29.0728,29.0998,28.681,28.762,225900.0
2008-11-20 14:05:00,42.55,42.85,42.52,42.58,264800.0,28.7418,28.9444,28.7215,28.762,264800.0
2008-11-20 14:10:00,42.6,42.78,42.51,42.51,218500.0,28.7756,28.8971,28.7148,28.7148,218500.0
2008-11-20 14:15:00,42.52,42.65,42.02,42.04,294700.0,28.7215,28.8093,28.3838,28.3973,294700.0
2008-11-20 14:20:00,42.04,42.24,42.0,42.02,187700.0,28.3973,28.5324,28.3703,28.3838,187700.0
2008-11-20 14:25:00,42.05,42.1,41.87,42.02,218100.0,28.404,28.4378,28.2824,28.3838,218100.0
2008-11-20 14:30:00,42.03,42.09,41.56,41.66,288800.0,28.3905,28.4311,28.073,28.1406,288800.0
2008-11-20 14:35:00,41.67,42.16,41.62,41.92,177300.0,28.1474,28.4783,28.1136,28.3162,177300.0
2008-11-20 14:40:00,41.94,42.09,41.71,41.89,227200.0,28.3297,28.4311,28.1744,28.296,227200.0
2008-11-20 14:45:00,41.89,41.93,41.61,41.66,212200.0,28.296,28.323,28.1068,28.1406,212200.0
2008-11-20 14:50:00,41.69,41.94,41.47,41.47,199800.0,28.1609,28.3297,28.0123,28.0123,199800.0
2008-11-20 14:55:00,41.47,41.72,41.38,41.67,267500.0,28.0123,28.1811,27.9515,28.1474,267500.0
2008-11-20 15:00:00,41.68,42.17,41.51,41.59,254900.0,28.1541,28.4851,28.0393,28.0933,254900.0
2008-11-20 15:05:00,41.58,41.74,41.38,41.59,205100.0,28.0866,28.1946,27.9515,28.0933,205100.0
2008-11-20 15:10:00,41.61,41.89,41.52,41.89,286300.0,28.1068,28.296,28.046,28.296,286300.0
2008-11-20 15:15:00,41.9,41.95,41.25,41.25,371000.0,28.3027,28.3365,27.8636,27.8636,371000.0
2008-11-20 15:20:00,41.26,41.45,41.0,41.16,525800.0,27.8704,27.9987,27.6948,27.8029,525800.0
2008-11-20 15:25:00,41.15,41.75,41.13,41.64,414600.0,27.7961,28.2014,27.7826,28.1271,414600.0
2008-11-20 15:30:00,41.63,41.8,41.05,41.08,328700.0,28.1203,28.2352,27.7286,27.7488,328700.0
2008-11-20 15:35:00,41.07,42.77,39.68,39.68,834700.0,27.7421,28.8904,26.8031,26.8031,834700.0
2008-11-20 15:40:00,39.7,39.93,39.0,39.92,976600.0,26.8167,26.972,26.3438,26.9653,976600.0
2008-11-20 15:45:00,39.9,40.41,39.81,40.03,708600.0,26.9517,27.2962,26.891,27.0396,708600.0
2008-11-20 15:50:00,40.04,40.25,39.8,39.88,930800.0,27.0463,27.1882,26.8842,26.9382,930800.0
2008-11-20 15:55:00,39.88,39.97,39.21,39.61,1401800.0,26.9382,26.999,26.4857,26.7559,1401800.0
2008-11-21 09:30:00,41.13,41.21,40.28,41.03,1350500.0,27.7826,27.8366,27.2084,27.715,1350500.0
2008-11-21 09:35:00,41.07,41.16,40.1,40.1,300300.0,27.7421,27.8029,27.0868,27.0868,300300.0
2008-11-21 09:40:00,40.1,41.15,40.1,40.88,307500.0,27.0868,27.7961,27.0868,27.6137,307500.0
2008-11-21 09:45:00,40.88,41.47,40.72,41.25,490600.0,27.6137,28.0123,27.5056,27.8636,490600.0
2008-11-21 09:50:00,41.22,41.35,40.5,40.75,309000.0,27.8434,27.9312,27.357,27.5259,309000.0
2008-11-21 09:55:00,40.75,41.02,40.23,40.63,408200.0,27.5259,27.7083,27.1747,27.4448,408200.0
2008-11-21 10:00:00,40.61,40.73,40.03,40.24,630800.0,27.4313,27.5124,27.0396,27.1814,630800.0
2008-11-21 10:05:00,40.27,41.09,40.08,40.9,387600.0,27.2017,27.7556,27.0733,27.6272,387600.0
2008-11-21 10:10:00,40.87,40.87,40.24,40.61,222400.0,27.607,27.607,27.1814,27.4313,222400.0
2008-11-21 10:15:00,40.61,40.77,40.14,40.28,255300.0,27.4313,27.5394,27.1139,27.2084,255300.0
2008-11-21 10:20:00,40.28,40.77,40.23,40.49,364400.0,27.2084,27.5394,27.1747,27.3503,364400.0
2008-11-21 10:25:00,40.48,40.69,39.94,40.01,287700.0,27.3435,27.4854,26.9788,27.0261,287700.0
2008-11-21 10:30:00,40.02,40.15,39.35,39.51,407400.0,27.0328,27.1206,26.5802,26.6883,407400.0
2008-11-21 10:35:00,39.5,40.2,39.39,40.03,491400.0,26.6816,27.1544,26.6073,27.0396,491400.0
2008-11-21 10:40:00,40.03,40.37,39.85,40.02,279000.0,27.0396,27.2692,26.918,27.0328,279000.0
2008-11-21 10:45:00,40.03,40.57,40.0,40.37,209300.0,27.0396,27.4043,27.0193,27.2692,209300.0
2008-11-21 10:50:00,40.37,40.58,40.0,40.06,190600.0,27.2692,27.4111,27.0193,27.0598,190600.0
2008-11-21 10:55:00,40.08,40.19,39.87,40.09,240600.0,27.0733,27.1476,26.9315,27.0801,240600.0
2008-11-21 11:00:00,40.1,40.46,39.88,39.93,193500.0,27.0868,27.33,26.9382,26.972,193500.0
2008-11-21 11:05:00,39.93,40.25,39.86,40.11,258000.0,26.972,27.1882,26.9247,27.0936,258000.0
2008-11-21 11:10:00,40.09,40.68,40.09,40.36,162400.0,27.0801,27.4786,27.0801,27.2625,162400.0
2008-11-21 11:15:00,40.38,40.53,40.03,40.53,190600.0,27.276,27.3773,27.0396,27.3773,190600.0
2008-11-21 11:20:00,40.54,40.94,40.47,40.88,133900.0,27.3841,27.6542,27.3368,27.6137,133900.0
2008-11-21 11:25:00,40.86,41.02,40.51,40.6,107700.0,27.6002,27.7083,27.3638,27.4246,107700.0
2008-11-21 11:30:00,40.58,41.02,40.55,40.96,124800.0,27.4111,27.7083,27.3908,27.6678,124800.0
2008-11-21 11:35:00,40.96,41.08,40.71,40.82,100500.0,27.6678,27.7488,27.4989,27.5732,100500.0
2008-11-21 11:40:00,40.86,41.46,40.83,41.17,143200.0,27.6002,28.0055,27.5799,27.8096,143200.0
2008-11-21 11:45:00,41.16,41.26,40.7,40.8,132100.0,27.8029,27.8704,27.4921,27.5597,132100.0
2008-11-21 11:50:00,40.79,40.9,40.41,40.55,163100.0,27.5529,27.6272,27.2962,27.3908,163100.0
2008-11-21 11:55:00,40.55,40.98,40.43,40.72,151700.0,27.3908,27.6813,27.3098,27.5056,151700.0
2008-11-21 12:00:00,40.73,40.79,40.39,40.6,177100.0,27.5124,27.5529,27.2827,27.4246,177100.0
2008-11-21 12:05:00,40.61,41.16,40.53,41.01,180500.0,27.4313,27.8029,27.3773,27.7015,180500.0
2008-11-21 12:10:00,41.02,41.16,40.81,41.03,124500.0,27.7083,27.8029,27.5664,27.715,124500.0
2008-11-21 12:15:00,41.04,41.45,40.91,40.91,128900.0,27.7218,27.9987,27.634,27.634,128900.0
2008-11-21 12:20:00,40.91,41.28,40.87,41.19,145500.0,27.634,27.8839,27.607,27.8231,145500.0
2008-11-21 12:25:00,41.2,41.41,41.09,41.2,245400.0,27.8299,27.9717,27.7556,27.8299,245400.0
2008-11-21 12:30:00,41.2,41.71,41.11,41.67,442000.0,27.8299,28.1744,27.7691,28.1474,442000.0
2008-11-21 12:35:00,41.68,41.94,41.52,41.7,297700.0,28.1541,28.3297,28.046,28.1676,297700.0
2008-11-21 12:40:00,41.71,41.96,41.7,41.85,166700.0,28.1744,28.3432,28.1676,28.2689,166700.0
2008-11-21 12:45:00,41.84,42.0,41.56,41.6,183200.0,28.2622,28.3703,28.073,28.1001,183200.0
2008-11-21 12:50:00,41.61,41.82,41.52,41.79,127900.0,28.1068,28.2487,28.046,28.2284,127900.0
2008-11-21 12:55:00,41.79,41.89,41.6,41.7,108100.0,28.2284,28.296,28.1001,28.1676,108100.0
2008-11-21 13:00:00,41.7,41.76,40.92,40.96,181700.0,28.1676,28.2081,27.6407,27.6678,181700.0
2008-11-21 13:05:00,40.96,41.12,40.88,41.04,126200.0,27.6678,27.7758,27.6137,27.7218,126200.0
2008-11-21 13:10:00,41.04,41.34,41.02,41.29,119900.0,27.7218,27.9244,27.7083,27.8907,119900.0
2008-11-21 13:15:00,41.3,41.38,40.91,40.92,246100.0,27.8974,27.9515,27.634,27.6407,246100.0
2008-11-21 13:20:00,40.91,40.98,40.21,40.44,231700.0,27.634,27.6813,27.1611,27.3165,231700.0
2008-11-21 13:25:00,40.47,40.57,40.21,40.35,164100.0,27.3368,27.4043,27.1611,27.2557,164100.0
2008-11-21 13:30:00,40.36,40.63,40.3,40.37,142900.0,27.2625,27.4448,27.2219,27.2692,142900.0
2008-11-21 13:35:00,40.37,40.56,40.25,40.45,181300.0,27.2692,27.3976,27.1882,27.3233,181300.0
2008-11-21 13:40:00,40.41,40.78,40.23,40.5,121900.0,27.2962,27.5462,27.1747,27.357,121900.0
2008-11-21 13:45:00,40.53,40.6,40.22,40.26,90200.0,27.3773,27.4246,27.1679,27.1949,90200.0
2008-11-21 13:50:00,40.26,40.35,40.1,40.23,181000.0,27.1949,27.2557,27.0868,27.1747,181000.0
2008-11-21 13:55:00,40.23,40.31,39.75,39.81,217400.0,27.1747,27.2287,26.8504,26.891,217400.0
2008-11-21 14:00:00,39.82,40.33,39.51,40.32,186800.0,26.8977,27.2422,26.6883,27.2355,186800.0
2008-11-21 14:05:00,40.32,40.67,40.19,40.39,167100.0,27.2355,27.4719,27.1476,27.2827,167100.0
2008-11-21 14:10:00,40.42,40.68,40.34,40.56,111200.0,27.303,27.4786,27.249,27.3976,111200.0
2008-11-21 14:15:00,40.56,40.6,40.23,40.58,167100.0,27.3976,27.4246,27.1747,27.4111,167100.0
2008-11-21 14:20:00,40.55,40.99,40.55,40.65,225500.0,27.3908,27.688,27.3908,27.4584,225500.0
2008-11-21 14:25:00,40.66,40.9,40.53,40.7,162500.0,27.4651,27.6272,27.3773,27.4921,162500.0
2008-11-21 14:30:00,40.68,40.75,40.5,40.7,120500.0,27.4786,27.5259,27.357,27.4921,120500.0
2008-11-21 14:35:00,40.66,40.67,40.22,40.37,175700.0,27.4651,27.4719,27.1679,27.2692,175700.0
2008-11-21 14:40:00,40.37,40.43,39.75,40.15,178100.0,27.2692,27.3098,26.8504,27.1206,178100.0
2008-11-21 14:45:00,40.15,40.69,40.14,40.33,247700.0,27.1206,27.4854,27.1139,27.2422,247700.0
2008-11-21 14:50:00,40.34,40.44,39.92,40.01,169300.0,27.249,27.3165,26.9653,27.0261,169300.0
2008-11-21 14:55:00,40.0,40.29,39.78,40.03,191700.0,27.0193,27.2152,26.8707,27.0396,191700.0
2008-11-21 15:00:00,40.02,40.86,39.98,40.61,394700.0,27.0328,27.6002,27.0058,27.4313,394700.0
2008-11-21 15:05:00,40.6,41.12,40.39,40.65,359200.0,27.4246,27.7758,27.2827,27.4584,359200.0
2008-11-21 15:10:00,40.65,42.0,40.64,41.92,343800.0,27.4584,28.3703,27.4516,28.3162,343800.0
2008-11-21 15:15:00,41.92,41.93,41.32,41.79,295300.0,28.3162,28.323,27.9109,28.2284,295300.0
2008-11-21 15:20:00,41.81,42.0,41.63,41.94,347100.0,28.2419,28.3703,28.1203,28.3297,347100.0
2008-11-21 15:25:00,41.94,42.82,41.81,42.5,406500.0,28.3297,28.9242,28.2419,28.708,406500.0
2008-11-21 15:30:00,42.49,43.56,42.22,43.31,522700.0,28.7012,29.424,28.5189,29.2551,522700.0
2008-11-21 15:35:00,43.32,44.11,43.3,43.73,488200.0,29.2619,29.7955,29.2484,29.5388,488200.0
2008-11-21 15:40:00,43.74,43.95,43.17,43.44,452100.0,29.5456,29.6875,29.1606,29.343,452100.0
2008-11-21 15:45:00,43.44,44.41,42.95,44.4,608300.0,29.343,29.9982,29.012,29.9914,608300.0
2008-11-21 15:50:00,44.37,44.51,43.7,44.44,952600.0,29.9712,30.0657,29.5186,30.0184,952600.0
2008-11-21 15:55:00,44.42,45.2,44.42,45.04,1320100.0,30.0049,30.5318,30.0049,30.4237,1320100.0
2008-11-24 09:30:00,46.0,46.5,45.3,45.49,323700.0,31.0722,31.4099,30.5994,30.7277,323700.0
2008-11-24 09:35:00,45.43,45.99,45.07,45.29,254900.0,30.6872,31.0654,30.444,30.5926,254900.0
2008-11-24 09:40:00,45.26,45.39,44.58,45.06,258600.0,30.5723,30.6601,30.113,30.4372,258600.0
2008-11-24 09:45:00,45.11,45.21,44.62,44.95,222500.0,30.471,30.5386,30.14,30.3629,222500.0
2008-11-24 09:50:00,44.95,45.27,44.85,44.98,190600.0,30.3629,30.5791,30.2954,30.3832,190600.0
2008-11-24 09:55:00,44.99,45.16,44.82,44.94,196400.0,30.39,30.5048,30.2751,30.3562,196400.0
2008-11-24 10:00:00,44.96,45.47,44.94,45.06,453400.0,30.3697,30.7142,30.3562,30.4372,453400.0
2008-11-24 10:05:00,45.08,45.43,44.97,45.24,416500.0,30.4507,30.6872,30.3764,30.5588,416500.0
2008-11-24 10:10:00,45.21,45.5,45.13,45.25,515300.0,30.5386,30.7344,30.4845,30.5656,515300.0
2008-11-24 10:15:00,45.25,45.57,45.25,45.42,488400.0,30.5656,30.7817,30.5656,30.6804,488400.0
2008-11-24 10:20:00,45.44,45.6,45.28,45.44,244200.0,30.6939,30.802,30.5858,30.6939,244200.0
2008-11-24 10:25:00,45.43,46.04,45.38,46.03,511500.0,30.6872,31.0992,30.6534,31.0925,511500.0
2008-11-24 10:30:00,46.04,46.38,45.69,45.83,493400.0,31.0992,31.3289,30.8628,30.9574,493400.0
2008-11-24 10:35:00,45.81,45.87,45.46,45.65,274400.0,30.9438,30.9844,30.7074,30.8358,274400.0
2008-11-24 10:40:00,45.66,46.16,45.58,46.11,446100.0,30.8425,31.1803,30.7885,31.1465,446100.0
2008-11-24 10:45:00,46.14,46.29,45.9,46.0,520500.0,31.1668,31.2681,31.0046,31.0722,520500.0
2008-11-24 10:50:00,46.0,46.25,45.92,46.1,283300.0,31.0722,31.2411,31.0182,31.1397,283300.0
2008-11-24 10:55:00,46.04,46.16,45.96,46.08,245300.0,31.0992,31.1803,31.0452,31.1262,245300.0
2008-11-24 11:00:00,46.08,46.11,45.72,45.74,150600.0,31.1262,31.1465,30.8831,30.8966,150600.0
2008-11-24 11:05:00,45.74,45.85,45.65,45.73,145200.0,30.8966,30.9709,30.8358,30.8898,145200.0
2008-11-24 11:10:00,45.7,46.09,45.64,46.01,172100.0,30.8695,31.133,30.829,31.0789,172100.0
2008-11-24 11:15:00,46.0,46.24,45.97,46.03,221000.0,31.0722,31.2343,31.0519,31.0925,221000.0
2008-11-24 11:20:00,46.02,46.15,45.92,46.06,239900.0,31.0857,31.1735,31.0182,31.1127,239900.0
2008-11-24 11:25:00,46.07,46.1,45.93,45.96,175800.0,31.1195,31.1397,31.0249,31.0452,175800.0
2008-11-24 11:30:00,45.93,46.07,45.9,45.97,214300.0,31.0249,31.1195,31.0046,31.0519,214300.0
2008-11-24 11:35:00,45.98,46.09,45.85,45.92,321200.0,31.0587,31.133,30.9709,31.0182,321200.0
2008-11-24 11:40:00,45.91,46.07,45.82,45.96,156100.0,31.0114,31.1195,30.9506,31.0452,156100.0
2008-11-24 11:45:00,45.95,46.15,45.91,46.07,354600.0,31.0384,31.1735,31.0114,31.1195,354600.0
2008-11-24 11:50:00,46.09,46.33,46.01,46.3,287800.0,31.133,31.2951,31.0789,31.2748,287800.0
2008-11-24 11:55:00,46.3,46.38,46.01,46.03,387000.0,31.2748,31.3289,31.0789,31.0925,387000.0
2008-11-24 12:00:00,46.03,46.26,45.96,46.07,221800.0,31.0925,31.2478,31.0452,31.1195,221800.0
2008-11-24 12:05:00,46.08,46.22,45.99,46.2,195900.0,31.1262,31.2208,31.0654,31.2073,195900.0
2008-11-24 12:10:00,46.2,46.67,46.16,46.48,702500.0,31.2073,31.5248,31.1803,31.3964,702500.0
2008-11-24 12:15:00,46.44,46.46,46.2,46.27,357500.0,31.3694,31.3829,31.2073,31.2546,357500.0
2008-11-24 12:20:00,46.26,46.29,45.84,45.97,226400.0,31.2478,31.2681,30.9641,31.0519,226400.0
2008-11-24 12:25:00,45.99,46.07,45.71,45.75,139800.0,31.0654,31.1195,30.8763,30.9033,139800.0
2008-11-24 12:30:00,45.75,46.11,45.73,46.06,158300.0,30.9033,31.1465,30.8898,31.1127,158300.0
2008-11-24 12:35:00,46.04,46.15,45.9,45.92,121000.0,31.0992,31.1735,31.0046,31.0182,121000.0
2008-11-24 12:40:00,45.9,46.08,45.81,45.92,149500.0,31.0046,31.1262,30.9438,31.0182,149500.0
2008-11-24 12:45:00,45.92,46.04,45.88,46.02,144100.0,31.0182,31.0992,30.9911,31.0857,144100.0
2008-11-24 12:50:00,46.03,46.38,45.99,46.23,298100.0,31.0925,31.3289,31.0654,31.2276,298100.0
2008-11-24 12:55:00,46.23,46.3,46.12,46.17,236100.0,31.2276,31.2748,31.1532,31.187,236100.0
2008-11-24 13:00:00,46.16,46.38,46.14,46.29,165400.0,31.1803,31.3289,31.1668,31.2681,165400.0
2008-11-24 13:05:00,46.29,46.54,46.24,46.44,296400.0,31.2681,31.437,31.2343,31.3694,296400.0
2008-11-24 13:10:00,46.44,46.5,46.34,46.41,147200.0,31.3694,31.4099,31.3019,31.3491,147200.0
2008-11-24 13:15:00,46.42,46.49,46.36,46.42,144200.0,31.3559,31.4032,31.3154,31.3559,144200.0
2008-11-24 13:20:00,46.42,46.6,46.27,46.46,278100.0,31.3559,31.4775,31.2546,31.3829,278100.0
2008-11-24 13:25:00,46.48,46.74,46.44,46.68,290700.0,31.3964,31.572,31.3694,31.5315,290700.0
2008-11-24 13:30:00,46.69,46.75,46.54,46.68,415300.0,31.5383,31.5788,31.437,31.5315,415300.0
2008-11-24 13:35:00,46.67,46.94,46.62,46.7,404800.0,31.5248,31.7071,31.491,31.545,404800.0
2008-11-24 13:40:00,46.7,46.77,46.56,46.7,124700.0,31.545,31.5923,31.4505,31.545,124700.0
2008-11-24 13:45:00,46.7,46.74,46.57,46.61,147400.0,31.545,31.572,31.4572,31.4842,147400.0
2008-11-24 13:50:00,46.63,46.76,46.42,46.49,117200.0,31.4977,31.5856,31.3559,31.4032,117200.0
2008-11-24 13:55:00,46.48,46.86,46.42,46.77,375600.0,31.3964,31.6531,31.3559,31.5923,375600.0
2008-11-24 14:00:00,46.76,46.77,46.46,46.57,239900.0,31.5856,31.5923,31.3829,31.4572,239900.0
2008-11-24 14:05:00,46.56,46.58,46.07,46.26,140400.0,31.4505,31.464,31.1195,31.2478,140400.0
2008-11-24 14:10:00,46.27,46.38,46.03,46.27,160800.0,31.2546,31.3289,31.0925,31.2546,160800.0
2008-11-24 14:15:00,46.32,46.35,46.06,46.25,165400.0,31.2883,31.3086,31.1127,31.2411,165400.0
2008-11-24 14:20:00,46.25,46.63,46.24,46.59,347700.0,31.2411,31.4977,31.2343,31.4707,347700.0
2008-11-24 14:25:00,46.58,46.65,46.26,46.36,245100.0,31.464,31.5113,31.2478,31.3154,245100.0
2008-11-24 14:30:00,46.35,46.6,46.29,46.47,181500.0,31.3086,31.4775,31.2681,31.3897,181500.0
2008-11-24 14:35:00,46.49,46.58,46.41,46.48,188300.0,31.4032,31.464,31.3491,31.3964,188300.0
2008-11-24 14:40:00,46.49,46.5,46.21,46.23,149200.0,31.4032,31.4099,31.214,31.2276,149200.0
2008-11-24 14:45:00,46.24,46.35,46.09,46.13,119800.0,31.2343,31.3086,31.133,31.16,119800.0
2008-11-24 14:50:00,46.16,46.37,46.16,46.28,254300.0,31.1803,31.3221,31.1803,31.2613,254300.0
2008-11-24 14:55:00,46.29,46.54,46.29,46.43,133300.0,31.2681,31.437,31.2681,31.3626,133300.0
2008-11-24 15:00:00,46.43,46.44,46.2,46.4,315700.0,31.3626,31.3694,31.2073,31.3424,315700.0
2008-11-24 15:05:00,46.37,46.46,46.25,46.37,182100.0,31.3221,31.3829,31.2411,31.3221,182100.0
2008-11-24 15:10:00,46.37,46.49,46.25,46.37,225700.0,31.3221,31.4032,31.2411,31.3221,225700.0
2008-11-24 15:15:00,46.4,46.45,46.31,46.34,192400.0,31.3424,31.3762,31.2816,31.3019,192400.0
2008-11-24 15:20:00,46.33,46.54,46.26,46.35,389400.0,31.2951,31.437,31.2478,31.3086,389400.0
2008-11-24 15:25:00,46.35,46.61,46.32,46.58,484700.0,31.3086,31.4842,31.2883,31.464,484700.0
2008-11-24 15:30:00,46.58,46.59,46.14,46.24,322600.0,31.464,31.4707,31.1668,31.2343,322600.0
2008-11-24 15:35:00,46.25,46.53,46.24,46.3,463000.0,31.2411,31.4302,31.2343,31.2748,463000.0
2008-11-24 15:40:00,46.33,46.75,46.31,46.64,635500.0,31.2951,31.5788,31.2816,31.5045,635500.0
2008-11-24 15:45:00,46.64,46.65,46.18,46.18,453800.0,31.5045,31.5113,31.1938,31.1938,453800.0
2008-11-24 15:50:00,46.17,46.43,45.32,46.06,685300.0,31.187,31.3626,30.6129,31.1127,685300.0
2008-11-24 15:55:00,46.05,46.42,45.53,45.83,879900.0,31.106,31.3559,30.7547,30.9574,879900.0
2008-11-25 09:30:00,46.57,46.89,46.02,46.69,316300.0,31.4572,31.6734,31.0857,31.5383,316300.0
2008-11-25 09:35:00,46.66,46.73,46.08,46.28,333600.0,31.518,31.5653,31.1262,31.2613,333600.0
2008-11-25 09:40:00,46.25,46.72,46.22,46.36,283700.0,31.2411,31.5585,31.2208,31.3154,283700.0
2008-11-25 09:45:00,46.33,46.58,45.94,46.09,270300.0,31.2951,31.464,31.0317,31.133,270300.0
2008-11-25 09:50:00,46.09,46.41,45.96,46.12,265600.0,31.133,31.3491,31.0452,31.1532,265600.0
2008-11-25 09:55:00,46.08,46.12,45.46,45.82,174800.0,31.1262,31.1532,30.7074,30.9506,174800.0
2008-11-25 10:00:00,45.81,46.25,45.76,46.03,255400.0,30.9438,31.2411,30.9101,31.0925,255400.0
2008-11-25 10:05:00,46.03,46.54,45.9,46.47,286800.0,31.0925,31.437,31.0046,31.3897,286800.0
2008-11-25 10:10:00,46.51,46.59,46.08,46.21,183400.0,31.4167,31.4707,31.1262,31.214,183400.0
2008-11-25 10:15:00,46.21,46.24,45.86,45.97,189000.0,31.214,31.2343,30.9776,31.0519,189000.0
2008-11-25 10:20:00,45.95,46.12,45.47,45.53,146400.0,31.0384,31.1532,30.7142,30.7547,146400.0
2008-11-25 10:25:00,45.56,46.07,45.53,46.03,154600.0,30.775,31.1195,30.7547,31.0925,154600.0
2008-11-25 10:30:00,46.02,46.17,45.72,45.89,116000.0,31.0857,31.187,30.8831,30.9979,116000.0
2008-11-25 10:35:00,45.89,46.05,45.79,45.8,109000.0,30.9979,31.106,30.9303,30.9371,109000.0
2008-11-25 10:40:00,45.8,45.9,45.55,45.66,122900.0,30.9371,31.0046,30.7682,30.8425,122900.0
2008-11-25 10:45:00,45.62,45.83,45.41,45.44,96800.0,30.8155,30.9574,30.6737,30.6939,96800.0
2008-11-25 10:50:00,45.47,45.64,45.1,45.23,141400.0,30.7142,30.829,30.4643,30.5521,141400.0
2008-11-25 10:55:00,45.18,45.64,45.14,45.48,78000.0,30.5183,30.829,30.4913,30.7209,78000.0
2008-11-25 11:00:00,45.47,45.48,44.88,44.99,94800.0,30.7142,30.7209,30.3157,30.39,94800.0
2008-11-25 11:05:00,44.99,44.99,44.44,44.65,141500.0,30.39,30.39,30.0184,30.1603,141500.0
2008-11-25 11:10:00,44.7,45.16,44.7,45.09,76900.0,30.1941,30.5048,30.1941,30.4575,76900.0
2008-11-25 11:15:00,45.09,45.25,44.88,45.13,185700.0,30.4575,30.5656,30.3157,30.4845,185700.0
2008-11-25 11:20:00,45.16,45.46,45.04,45.46,115400.0,30.5048,30.7074,30.4237,30.7074,115400.0
2008-11-25 11:25:00,45.45,45.5,45.25,45.25,91900.0,30.7007,30.7344,30.5656,30.5656,91900.0
2008-11-25 11:30:00,45.23,45.26,45.0,45.03,89900.0,30.5521,30.5723,30.3967,30.417,89900.0
2008-11-25 11:35:00,45.02,45.25,44.92,44.92,90900.0,30.4102,30.5656,30.3427,30.3427,90900.0
2008-11-25 11:40:00,44.93,45.24,44.8,45.23,126400.0,30.3494,30.5588,30.2616,30.5521,126400.0
2008-11-25 11:45:00,45.21,45.45,45.06,45.28,210500.0,30.5386,30.7007,30.4372,30.5858,210500.0
2008-11-25 11:50:00,45.25,45.4,45.09,45.39,135600.0,30.5656,30.6669,30.4575,30.6601,135600.0
2008-11-25 11:55:00,45.37,45.45,44.93,44.93,120800.0,30.6466,30.7007,30.3494,30.3494,120800.0
2008-11-25 12:00:00,44.93,45.01,44.66,44.75,126000.0,30.3494,30.4035,30.167,30.2278,126000.0
2008-11-25 12:05:00,44.71,45.12,44.71,45.0,145200.0,30.2008,30.4778,30.2008,30.3967,145200.0
2008-11-25 12:10:00,45.0,45.09,44.75,44.85,175600.0,30.3967,30.4575,30.2278,30.2954,175600.0
2008-11-25 12:15:00,44.84,45.07,44.81,45.0,107600.0,30.2886,30.444,30.2684,30.3967,107600.0
2008-11-25 12:20:00,44.98,45.03,44.67,44.69,77400.0,30.3832,30.417,30.1738,30.1873,77400.0
2008-11-25 12:25:00,44.66,44.86,44.64,44.86,64600.0,30.167,30.3021,30.1535,30.3021,64600.0
2008-11-25 12:30:00,44.85,44.95,44.7,44.88,86700.0,30.2954,30.3629,30.1941,30.3157,86700.0
2008-11-25 12:35:00,44.88,45.2,44.87,45.0,111700.0,30.3157,30.5318,30.3089,30.3967,111700.0
2008-11-25 12:40:00,45.0,45.19,44.83,44.87,104600.0,30.3967,30.525,30.2819,30.3089,104600.0
2008-11-25 12:45:00,44.88,44.89,44.5,44.63,80800.0,30.3157,30.3224,30.059,30.1468,80800.0
2008-11-25 12:50:00,44.64,44.76,44.36,44.44,91300.0,30.1535,30.2346,29.9644,30.0184,91300.0
2008-11-25 12:55:00,44.42,44.84,44.25,44.66,75200.0,30.0049,30.2886,29.8901,30.167,75200.0
2008-11-25 13:00:00,44.69,44.89,44.34,44.38,80000.0,30.1873,30.3224,29.9509,29.9779,80000.0
2008-11-25 13:05:00,44.38,44.95,44.36,44.95,65100.0,29.9779,30.3629,29.9644,30.3629,65100.0
2008-11-25 13:10:00,44.95,45.07,44.85,44.85,66500.0,30.3629,30.444,30.2954,30.2954,66500.0
2008-11-25 13:15:00,44.86,45.02,44.68,44.87,63000.0,30.3021,30.4102,30.1806,30.3089,63000.0
2008-11-25 13:20:00,44.9,45.1,44.88,44.89,117500.0,30.3292,30.4643,30.3157,30.3224,117500.0
2008-11-25 13:25:00,44.89,45.41,44.86,45.35,124700.0,30.3224,30.6737,30.3021,30.6331,124700.0
2008-11-25 13:30:00,45.35,45.59,45.35,45.47,135500.0,30.6331,30.7952,30.6331,30.7142,135500.0
2008-11-25 13:35:00,45.45,45.78,45.43,45.75,141900.0,30.7007,30.9236,30.6872,30.9033,141900.0
2008-11-25 13:40:00,45.73,45.78,45.2,45.21,99100.0,30.8898,30.9236,30.5318,30.5386,99100.0
2008-11-25 13:45:00,45.22,45.6,45.12,45.46,67100.0,30.5453,30.802,30.4778,30.7074,67100.0
2008-11-25 13:50:00,45.49,45.63,45.36,45.47,59200.0,30.7277,30.8223,30.6399,30.7142,59200.0
2008-11-25 13:55:00,45.51,45.58,45.02,45.02,145300.0,30.7412,30.7885,30.4102,30.4102,145300.0
2008-11-25 14:00:00,45.02,45.27,44.93,45.22,94400.0,30.4102,30.5791,30.3494,30.5453,94400.0
2008-11-25 14:05:00,45.19,45.23,44.77,44.84,70400.0,30.525,30.5521,30.2413,30.2886,70400.0
2008-11-25 14:10:00,44.85,44.87,44.58,44.63,83100.0,30.2954,30.3089,30.113,30.1468,83100.0
2008-11-25 14:15:00,44.57,44.93,44.41,44.89,116200.0,30.1063,30.3494,29.9982,30.3224,116200.0
2008-11-25 14:20:00,44.91,45.03,44.78,45.0,89500.0,30.3359,30.417,30.2481,30.3967,89500.0
2008-11-25 14:25:00,45.0,45.07,44.81,44.84,103000.0,30.3967,30.444,30.2684,30.2886,103000.0
2008-11-25 14:30:00,44.84,45.32,44.71,45.25,202400.0,30.2886,30.6129,30.2008,30.5656,202400.0
2008-11-25 14:35:00,45.25,45.52,45.15,45.45,120700.0,30.5656,30.748,30.498,30.7007,120700.0
2008-11-25 14:40:00,45.46,45.67,45.3,45.47,165000.0,30.7074,30.8493,30.5994,30.7142,165000.0
2008-11-25 14:45:00,45.44,45.54,45.25,45.49,99900.0,30.6939,30.7615,30.5656,30.7277,99900.0
2008-11-25 14:50:00,45.49,45.76,45.36,45.75,133700.0,30.7277,30.9101,30.6399,30.9033,133700.0
2008-11-25 14:55:00,45.76,46.49,45.74,46.37,236000.0,30.9101,31.4032,30.8966,31.3221,236000.0
2008-11-25 15:00:00,46.34,46.71,46.28,46.67,212800.0,31.3019,31.5518,31.2613,31.5248,212800.0
2008-11-25 15:05:00,46.66,46.89,46.31,46.37,202000.0,31.518,31.6734,31.2816,31.3221,202000.0
2008-11-25 15:10:00,46.35,46.65,46.22,46.55,149100.0,31.3086,31.5113,31.2208,31.4437,149100.0
2008-11-25 15:15:00,46.55,46.86,46.47,46.63,161100.0,31.4437,31.6531,31.3897,31.4977,161100.0
2008-11-25 15:20:00,46.62,46.68,46.26,46.52,229100.0,31.491,31.5315,31.2478,31.4234,229100.0
2008-11-25 15:25:00,46.51,46.84,46.29,46.75,150800.0,31.4167,31.6396,31.2681,31.5788,150800.0
2008-11-25 15:30:00,46.73,46.89,46.5,46.74,184500.0,31.5653,31.6734,31.4099,31.572,184500.0
2008-11-25 15:35:00,46.75,47.03,46.37,46.39,332700.0,31.5788,31.7679,31.3221,31.3356,332700.0
2008-11-25 15:40:00,46.41,46.94,46.3,46.85,329400.0,31.3491,31.7071,31.2748,31.6464,329400.0
2008-11-25 15:45:00,46.86,46.99,46.46,46.78,223300.0,31.6531,31.7409,31.3829,31.5991,223300.0
2008-11-25 15:50:00,46.79,47.07,46.74,46.94,261500.0,31.6058,31.795,31.572,31.7071,261500.0
2008-11-25 15:55:00,46.95,46.95,46.3,46.62,425200.0,31.7139,31.7139,31.2748,31.491,425200.0
2008-11-26 09:30:00,46.32,46.49,45.67,46.42,157600.0,31.2883,31.4032,30.8493,31.3559,157600.0
2008-11-26 09:35:00,46.48,46.51,46.01,46.14,96300.0,31.3964,31.4167,31.0789,31.1668,96300.0
2008-11-26 09:40:00,46.13,46.54,45.99,46.04,107800.0,31.16,31.437,31.0654,31.0992,107800.0
2008-11-26 09:45:00,46.04,46.4,46.01,46.37,110400.0,31.0992,31.3424,31.0789,31.3221,110400.0
2008-11-26 09:50:00,46.36,46.46,46.07,46.4,127200.0,31.3154,31.3829,31.1195,31.3424,127200.0
2008-11-26 09:55:00,46.4,46.62,46.23,46.59,86200.0,31.3424,31.491,31.2276,31.4707,86200.0
2008-11-26 10:00:00,46.59,46.88,46.43,46.62,121300.0,31.4707,31.6666,31.3626,31.491,121300.0
2008-11-26 10:05:00,46.61,46.72,46.32,46.38,120800.0,31.4842,31.5585,31.2883,31.3289,120800.0
2008-11-26 10:10:00,46.41,46.64,46.25,46.42,173900.0,31.3491,31.5045,31.2411,31.3559,173900.0
2008-11-26 10:15:00,46.44,46.95,46.42,46.94,141500.0,31.3694,31.7139,31.3559,31.7071,141500.0
2008-11-26 10:20:00,46.92,47.03,46.52,46.83,107400.0,31.6936,31.7679,31.4234,31.6328,107400.0
2008-11-26 10:25:00,46.84,47.05,46.8,46.82,104300.0,31.6396,31.7814,31.6126,31.6261,104300.0
2008-11-26 10:30:00,46.85,46.94,46.63,46.72,74600.0,31.6464,31.7071,31.4977,31.5585,74600.0
2008-11-26 10:35:00,46.71,46.74,46.2,46.48,158200.0,31.5518,31.572,31.2073,31.3964,158200.0
2008-11-26 10:40:00,46.51,46.52,46.05,46.28,130900.0,31.4167,31.4234,31.106,31.2613,130900.0
2008-11-26 10:45:00,46.28,46.46,46.0,46.06,103100.0,31.2613,31.3829,31.0722,31.1127,103100.0
2008-11-26 10:50:00,46.06,46.59,45.99,46.49,209500.0,31.1127,31.4707,31.0654,31.4032,209500.0
2008-11-26 10:55:00,46.48,46.88,46.48,46.81,104600.0,31.3964,31.6666,31.3964,31.6193,104600.0
2008-11-26 11:00:00,46.82,46.82,46.54,46.7,97200.0,31.6261,31.6261,31.437,31.545,97200.0
2008-11-26 11:05:00,46.7,46.96,46.64,46.89,104400.0,31.545,31.7207,31.5045,31.6734,104400.0
2008-11-26 11:10:00,46.9,47.04,46.83,46.96,108900.0,31.6801,31.7747,31.6328,31.7207,108900.0
2008-11-26 11:15:00,46.95,47.07,46.87,47.03,144300.0,31.7139,31.795,31.6599,31.7679,144300.0
2008-11-26 11:20:00,47.03,47.29,46.97,47.16,192400.0,31.7679,31.9436,31.7274,31.8557,192400.0
2008-11-26 11:25:00,47.15,47.25,47.04,47.04,108400.0,31.849,31.9165,31.7747,31.7747,108400.0
2008-11-26 11:30:00,47.04,47.37,47.02,47.33,124400.0,31.7747,31.9976,31.7612,31.9706,124400.0
2008-11-26 11:35:00,47.32,47.35,46.95,47.2,159300.0,31.9638,31.9841,31.7139,31.8828,159300.0
2008-11-26 11:40:00,47.21,47.34,46.95,46.95,111200.0,31.8895,31.9773,31.7139,31.7139,111200.0
2008-11-26 11:45:00,46.99,47.18,46.85,47.07,145000.0,31.7409,31.8693,31.6464,31.795,145000.0
2008-11-26 11:50:00,47.08,47.17,46.84,47.04,141200.0,31.8017,31.8625,31.6396,31.7747,141200.0
2008-11-26 11:55:00,47.04,47.1,46.63,46.77,93000.0,31.7747,31.8152,31.4977,31.5923,93000.0
2008-11-26 12:00:00,46.77,47.03,46.7,47.02,110500.0,31.5923,31.7679,31.545,31.7612,110500.0
2008-11-26 12:05:00,47.01,47.2,46.85,46.91,124600.0,31.7544,31.8828,31.6464,31.6869,124600.0
2008-11-26 12:10:00,46.91,47.09,46.85,47.02,103300.0,31.6869,31.8085,31.6464,31.7612,103300.0
2008-11-26 12:15:00,47.04,47.17,47.02,47.13,68300.0,31.7747,31.8625,31.7612,31.8355,68300.0
2008-11-26 12:20:00,47.14,47.4,47.12,47.32,81300.0,31.8422,32.0179,31.8287,31.9638,81300.0
2008-11-26 12:25:00,47.31,47.46,47.15,47.38,58600.0,31.9571,32.0584,31.849,32.0044,58600.0
2008-11-26 12:30:00,47.38,47.57,47.28,47.55,73200.0,32.0044,32.1327,31.9368,32.1192,73200.0
2008-11-26 12:35:00,47.55,47.74,47.5,47.72,51500.0,32.1192,32.2475,32.0854,32.234,51500.0
2008-11-26 12:40:00,47.72,47.94,47.67,47.92,63900.0,32.234,32.3826,32.2002,32.3691,63900.0
2008-11-26 12:45:00,47.92,48.19,47.88,48.16,120300.0,32.3691,32.5515,32.3421,32.5312,120300.0
2008-11-26 12:50:00,48.15,48.25,48.03,48.05,60800.0,32.5245,32.592,32.4434,32.4569,60800.0
2008-11-26 12:55:00,48.05,48.23,48.03,48.18,82000.0,32.4569,32.5785,32.4434,32.5447,82000.0
2008-11-26 13:00:00,48.18,48.69,48.16,48.67,121000.0,32.5447,32.8892,32.5312,32.8757,121000.0
2008-11-26 13:05:00,48.68,48.92,48.62,48.73,183400.0,32.8825,33.0446,32.842,32.9163,183400.0
2008-11-26 13:10:00,48.74,48.78,48.42,48.62,93700.0,32.923,32.95,32.7069,32.842,93700.0
2008-11-26 13:15:00,48.59,48.76,48.57,48.7,83200.0,32.8217,32.9365,32.8082,32.896,83200.0
2008-11-26 13:20:00,48.71,48.8,48.47,48.54,77300.0,32.9027,32.9635,32.7406,32.7879,77300.0
2008-11-26 13:25:00,48.53,48.89,48.44,48.78,95700.0,32.7812,33.0243,32.7204,32.95,95700.0
2008-11-26 13:30:00,48.81,48.81,48.36,48.42,71200.0,32.9703,32.9703,32.6663,32.7069,71200.0
2008-11-26 13:35:00,48.42,48.68,48.38,48.61,83200.0,32.7069,32.8825,32.6798,32.8352,83200.0
2008-11-26 13:40:00,48.61,48.75,48.42,48.71,61900.0,32.8352,32.9298,32.7069,32.9027,61900.0
2008-11-26 13:45:00,48.7,48.93,48.69,48.84,115900.0,32.896,33.0514,32.8892,32.9906,115900.0
2008-11-26 13:50:00,48.85,49.0,48.75,48.81,81900.0,32.9973,33.0986,32.9298,32.9703,81900.0
2008-11-26 13:55:00,48.82,49.05,48.78,49.01,109200.0,32.9771,33.1324,32.95,33.1054,109200.0
2008-11-26 14:00:00,49.01,49.02,48.65,48.79,91200.0,33.1054,33.1121,32.8622,32.9568,91200.0
2008-11-26 14:05:00,48.78,49.0,48.76,48.94,90800.0,32.95,33.0986,32.9365,33.0581,90800.0
2008-11-26 14:10:00,48.95,49.0,48.84,48.84,97200.0,33.0649,33.0986,32.9906,32.9906,97200.0
2008-11-26 14:15:00,48.85,49.18,48.79,48.92,111600.0,32.9973,33.2202,32.9568,33.0446,111600.0
2008-11-26 14:20:00,48.92,49.34,48.86,49.09,108500.0,33.0446,33.3283,33.0041,33.1594,108500.0
2008-11-26 14:25:00,49.08,49.12,48.89,48.99,102900.0,33.1527,33.1797,33.0243,33.0919,102900.0
2008-11-26 14:30:00,49.0,49.36,48.98,49.29,141400.0,33.0986,33.3418,33.0851,33.2945,141400.0
2008-11-26 14:35:00,49.29,49.31,49.06,49.13,117500.0,33.2945,33.308,33.1392,33.1865,117500.0
2008-11-26 14:40:00,49.14,49.25,49.07,49.16,92800.0,33.1932,33.2675,33.1459,33.2067,92800.0
2008-11-26 14:45:00,49.19,49.3,49.03,49.26,98200.0,33.227,33.3013,33.1189,33.2743,98200.0
2008-11-26 14:50:00,49.26,49.34,49.19,49.24,89200.0,33.2743,33.3283,33.227,33.2608,89200.0
2008-11-26 14:55:00,49.24,49.38,49.22,49.29,111700.0,33.2608,33.3553,33.2472,33.2945,111700.0
2008-11-26 15:00:00,49.29,49.58,49.23,49.3,133900.0,33.2945,33.4904,33.254,33.3013,133900.0
2008-11-26 15:05:00,49.31,49.42,49.1,49.2,136100.0,33.308,33.3823,33.1662,33.2337,136100.0
2008-11-26 15:10:00,49.18,49.71,49.13,49.61,158500.0,33.2202,33.5782,33.1865,33.5107,158500.0
2008-11-26 15:15:00,49.62,49.74,49.53,49.61,84800.0,33.5174,33.5985,33.4566,33.5107,84800.0
2008-11-26 15:20:00,49.62,49.78,49.4,49.72,134800.0,33.5174,33.6255,33.3688,33.585,134800.0
2008-11-26 15:25:00,49.72,49.88,49.68,49.88,141000.0,33.585,33.6931,33.558,33.6931,141000.0
2008-11-26 15:30:00,49.84,50.0,49.52,49.89,163600.0,33.666,33.7741,33.4499,33.6998,163600.0
2008-11-26 15:35:00,49.89,49.97,49.77,49.88,128200.0,33.6998,33.7539,33.6188,33.6931,128200.0
2008-11-26 15:40:00,49.92,49.97,49.43,49.49,196800.0,33.7201,33.7539,33.3891,33.4296,196800.0
2008-11-26 15:45:00,49.47,49.86,49.46,49.61,148000.0,33.4161,33.6796,33.4094,33.5107,148000.0
2008-11-26 15:50:00,49.61,49.96,49.55,49.93,209100.0,33.5107,33.7471,33.4702,33.7268,209100.0
2008-11-26 15:55:00,49.93,50.28,49.86,50.14,443500.0,33.7268,33.9633,33.6796,33.8687,443500.0
2008-11-28 09:30:00,49.35,49.62,48.98,49.55,179000.0,33.3351,33.5174,33.0851,33.4702,179000.0
2008-11-28 09:35:00,49.56,49.85,49.42,49.81,104700.0,33.4769,33.6728,33.3823,33.6458,104700.0
2008-11-28 09:40:00,49.82,49.83,49.27,49.39,96900.0,33.6525,33.6593,33.281,33.3621,96900.0
2008-11-28 09:45:00,49.39,49.78,49.37,49.58,100000.0,33.3621,33.6255,33.3486,33.4904,100000.0
2008-11-28 09:50:00,49.6,49.7,49.43,49.43,109200.0,33.5039,33.5715,33.3891,33.3891,109200.0
2008-11-28 09:55:00,49.43,49.73,49.3,49.3,85000.0,33.3891,33.5917,33.3013,33.3013,85000.0
2008-11-28 10:00:00,49.29,49.5,49.02,49.07,88300.0,33.2945,33.4364,33.1121,33.1459,88300.0
2008-11-28 10:05:00,49.08,49.09,48.6,48.88,104400.0,33.1527,33.1594,32.8284,33.0176,104400.0
2008-11-28 10:10:00,48.87,49.12,48.76,49.07,84900.0,33.0108,33.1797,32.9365,33.1459,84900.0
2008-11-28 10:15:00,49.07,49.42,48.93,49.42,79600.0,33.1459,33.3823,33.0514,33.3823,79600.0
2008-11-28 10:20:00,49.4,49.48,49.13,49.36,91900.0,33.3688,33.4229,33.1865,33.3418,91900.0
2008-11-28 10:25:00,49.32,49.4,49.23,49.31,72400.0,33.3148,33.3688,33.254,33.308,72400.0
2008-11-28 10:30:00,49.31,49.37,49.23,49.3,85000.0,33.308,33.3486,33.254,33.3013,85000.0
2008-11-28 10:35:00,49.29,49.37,49.21,49.22,145000.0,33.2945,33.3486,33.2405,33.2472,145000.0
2008-11-28 10:40:00,49.2,49.44,49.11,49.16,100100.0,33.2337,33.3958,33.1729,33.2067,100100.0
2008-11-28 10:45:00,49.15,49.33,49.12,49.29,47800.0,33.2,33.3215,33.1797,33.2945,47800.0
2008-11-28 10:50:00,49.3,49.5,49.26,49.47,63100.0,33.3013,33.4364,33.2743,33.4161,63100.0
2008-11-28 10:55:00,49.5,49.6,49.32,49.34,75100.0,33.4364,33.5039,33.3148,33.3283,75100.0
2008-11-28 11:00:00,49.35,49.35,49.08,49.18,71700.0,33.3351,33.3351,33.1527,33.2202,71700.0
2008-11-28 11:05:00,49.18,49.42,49.16,49.28,79700.0,33.2202,33.3823,33.2067,33.2878,79700.0
2008-11-28 11:10:00,49.28,49.29,49.14,49.14,92500.0,33.2878,33.2945,33.1932,33.1932,92500.0
2008-11-28 11:15:00,49.1,49.23,49.01,49.23,74400.0,33.1662,33.254,33.1054,33.254,74400.0
2008-11-28 11:20:00,49.25,49.34,49.18,49.34,59800.0,33.2675,33.3283,33.2202,33.3283,59800.0
2008-11-28 11:25:00,49.34,49.52,49.32,49.41,94500.0,33.3283,33.4499,33.3148,33.3756,94500.0
2008-11-28 11:30:00,49.4,49.42,49.27,49.4,75400.0,33.3688,33.3823,33.281,33.3688,75400.0
2008-11-28 11:35:00,49.4,49.47,49.3,49.46,100800.0,33.3688,33.4161,33.3013,33.4094,100800.0
2008-11-28 11:40:00,49.46,49.5,49.27,49.44,65900.0,33.4094,33.4364,33.281,33.3958,65900.0
2008-11-28 11:45:00,49.47,49.66,49.44,49.62,69900.0,33.4161,33.5445,33.3958,33.5174,69900.0
2008-11-28 11:50:00,49.63,49.82,49.61,49.81,60000.0,33.5242,33.6525,33.5107,33.6458,60000.0
2008-11-28 11:55:00,49.82,49.85,49.67,49.76,85000.0,33.6525,33.6728,33.5512,33.612,85000.0
2008-11-28 12:00:00,49.71,49.85,49.68,49.76,84800.0,33.5782,33.6728,33.558,33.612,84800.0
2008-11-28 12:05:00,49.78,49.9,49.76,49.81,60500.0,33.6255,33.7066,33.612,33.6458,60500.0
2008-11-28 12:10:00,49.81,50.07,49.74,50.04,59900.0,33.6458,33.8214,33.5985,33.8011,59900.0
2008-11-28 12:15:00,50.06,50.08,49.77,49.81,82300.0,33.8146,33.8282,33.6188,33.6458,82300.0
2008-11-28 12:20:00,49.82,49.95,49.79,49.95,58600.0,33.6525,33.7403,33.6323,33.7403,58600.0
2008-11-28 12:25:00,49.95,50.18,49.95,50.06,114500.0,33.7403,33.8957,33.7403,33.8146,114500.0
2008-11-28 12:30:00,50.05,50.08,49.89,50.02,87500.0,33.8079,33.8282,33.6998,33.7876,87500.0
2008-11-28 12:35:00,50.03,50.18,49.99,50.14,80400.0,33.7944,33.8957,33.7674,33.8687,80400.0
2008-11-28 12:40:00,50.15,50.47,50.14,50.45,165200.0,33.8754,34.0916,33.8687,34.0781,165200.0
2008-11-28 12:45:00,50.46,50.47,50.11,50.23,176100.0,34.0848,34.0916,33.8484,33.9295,176100.0
2008-11-28 12:50:00,50.2,50.5,50.05,50.49,203400.0,33.9092,34.1119,33.8079,34.1051,203400.0
2008-11-28 12:55:00,50.48,51.0,50.35,50.59,236500.0,34.0984,34.4496,34.0105,34.1727,236500.0
2008-11-28 13:00:00,50.59,50.74,50.59,50.74,602700.0,34.1727,34.274,34.1727,34.274,602700.0
2008-11-28 13:05:00,50.6,50.6,50.58,50.6,5200.0,34.1794,34.1794,34.1659,34.1794,5200.0
2008-11-28 13:10:00,50.57,50.57,50.57,50.57,400.0,34.1591,34.1591,34.1591,34.1591,400.0
2008-11-28 13:15:00,50.58,50.58,50.57,50.57,600.0,34.1659,34.1659,34.1591,34.1591,600.0
2008-11-28 13:20:00,50.57,50.57,50.57,50.57,0.0,34.1591,34.1591,34.1591,34.1591,0.0
2008-11-28 13:25:00,50.74,50.74,50.74,50.74,91600.0,34.274,34.274,34.274,34.274,91600.0
2008-11-28 13:30:00,50.8,50.8,50.8,50.8,900.0,34.3145,34.3145,34.3145,34.3145,900.0
2008-11-28 13:35:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 13:40:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 13:45:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 13:50:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 13:55:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:00:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:05:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:10:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:15:00,50.99,50.99,50.99,50.99,100.0,34.4428,34.4428,34.4428,34.4428,100.0
2008-11-28 14:20:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:25:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:30:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:35:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:40:00,51.0,51.0,51.0,51.0,300.0,34.4496,34.4496,34.4496,34.4496,300.0
2008-11-28 14:45:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 14:50:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 14:55:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:00:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:05:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:10:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:15:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:20:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:25:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:30:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:35:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:40:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:45:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:50:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:55:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-12-01 09:30:00,47.46,47.48,45.08,45.27,634200.0,32.2184,32.232,30.6027,30.7317,634200.0
2008-12-01 09:35:00,45.25,45.67,44.69,45.26,414600.0,30.7181,31.0032,30.338,30.7249,414600.0
2008-12-01 09:40:00,45.24,45.24,44.16,44.17,555800.0,30.7113,30.7113,29.9782,29.985,555800.0
2008-12-01 09:45:00,44.2,44.55,44.05,44.15,393200.0,30.0053,30.2429,29.9035,29.9714,393200.0
2008-12-01 09:50:00,44.15,44.2,43.57,43.93,623800.0,29.9714,30.0053,29.5776,29.822,623800.0
2008-12-01 09:55:00,43.93,44.2,43.7,43.86,300900.0,29.822,30.0053,29.6659,29.7745,300900.0
2008-12-01 10:00:00,43.82,44.4,43.82,44.25,281800.0,29.7474,30.1411,29.7474,30.0393,281800.0
2008-12-01 10:05:00,44.25,44.36,43.9,44.16,270900.0,30.0393,30.1139,29.8017,29.9782,270900.0
2008-12-01 10:10:00,44.15,44.35,44.13,44.25,268500.0,29.9714,30.1071,29.9578,30.0393,268500.0
2008-12-01 10:15:00,44.24,44.64,44.14,44.41,404100.0,30.0325,30.304,29.9646,30.1479,404100.0
2008-12-01 10:20:00,44.41,44.41,44.16,44.28,235800.0,30.1479,30.1479,29.9782,30.0596,235800.0
2008-12-01 10:25:00,44.28,44.39,44.2,44.28,231800.0,30.0596,30.1343,30.0053,30.0596,231800.0
2008-12-01 10:30:00,44.28,44.48,44.25,44.44,202900.0,30.0596,30.1954,30.0393,30.1682,202900.0
2008-12-01 10:35:00,44.44,44.74,44.35,44.37,221000.0,30.1682,30.3719,30.1071,30.1207,221000.0
2008-12-01 10:40:00,44.36,44.63,44.13,44.28,258700.0,30.1139,30.2972,29.9578,30.0596,258700.0
2008-12-01 10:45:00,44.27,44.55,44.21,44.5,212200.0,30.0528,30.2429,30.0121,30.209,212200.0
2008-12-01 10:50:00,44.48,44.65,44.31,44.62,174400.0,30.1954,30.3108,30.08,30.2904,174400.0
2008-12-01 10:55:00,44.62,44.66,44.28,44.34,165500.0,30.2904,30.3176,30.0596,30.1004,165500.0
2008-12-01 11:00:00,44.33,44.52,44.25,44.51,114000.0,30.0936,30.2226,30.0393,30.2158,114000.0
2008-12-01 11:05:00,44.53,44.55,44.13,44.16,176800.0,30.2293,30.2429,29.9578,29.9782,176800.0
2008-12-01 11:10:00,44.16,44.4,44.05,44.27,140800.0,29.9782,30.1411,29.9035,30.0528,140800.0
2008-12-01 11:15:00,44.28,44.41,44.24,44.36,93600.0,30.0596,30.1479,30.0325,30.1139,93600.0
2008-12-01 11:20:00,44.36,44.44,44.3,44.34,87900.0,30.1139,30.1682,30.0732,30.1004,87900.0
2008-12-01 11:25:00,44.33,44.36,44.0,44.09,214400.0,30.0936,30.1139,29.8695,29.9306,214400.0
2008-12-01 11:30:00,44.09,44.27,44.02,44.24,86600.0,29.9306,30.0528,29.8831,30.0325,86600.0
2008-12-01 11:35:00,44.24,44.46,44.21,44.4,181800.0,30.0325,30.1818,30.0121,30.1411,181800.0
2008-12-01 11:40:00,44.4,44.75,44.39,44.63,229400.0,30.1411,30.3787,30.1343,30.2972,229400.0
2008-12-01 11:45:00,44.62,44.79,44.47,44.51,153400.0,30.2904,30.4058,30.1886,30.2158,153400.0
2008-12-01 11:50:00,44.51,44.53,44.02,44.07,181100.0,30.2158,30.2293,29.8831,29.9171,181100.0
2008-12-01 11:55:00,44.06,44.13,44.01,44.03,142800.0,29.9103,29.9578,29.8763,29.8899,142800.0
2008-12-01 12:00:00,44.05,44.05,43.81,43.88,140200.0,29.9035,29.9035,29.7406,29.7881,140200.0
2008-12-01 12:05:00,43.89,44.2,43.88,44.05,128600.0,29.7949,30.0053,29.7881,29.9035,128600.0
2008-12-01 12:10:00,44.04,44.14,43.95,43.97,68300.0,29.8967,29.9646,29.8356,29.8492,68300.0
2008-12-01 12:15:00,43.95,44.0,43.81,43.84,87800.0,29.8356,29.8695,29.7406,29.7609,87800.0
2008-12-01 12:20:00,43.83,43.87,43.56,43.68,166500.0,29.7541,29.7813,29.5709,29.6523,166500.0
2008-12-01 12:25:00,43.7,43.73,43.52,43.64,95700.0,29.6659,29.6863,29.5437,29.6252,95700.0
2008-12-01 12:30:00,43.62,43.69,43.4,43.52,178900.0,29.6116,29.6591,29.4622,29.5437,178900.0
2008-12-01 12:35:00,43.53,43.64,43.34,43.5,124600.0,29.5505,29.6252,29.4215,29.5301,124600.0
2008-12-01 12:40:00,43.49,43.84,43.45,43.83,91000.0,29.5233,29.7609,29.4962,29.7541,91000.0
2008-12-01 12:45:00,43.84,44.04,43.79,43.88,191900.0,29.7609,29.8967,29.727,29.7881,191900.0
2008-12-01 12:50:00,43.91,43.95,43.65,43.76,121100.0,29.8085,29.8356,29.632,29.7066,121100.0
2008-12-01 12:55:00,43.76,43.79,43.62,43.71,97000.0,29.7066,29.727,29.6116,29.6727,97000.0
2008-12-01 13:00:00,43.71,44.04,43.7,43.95,85800.0,29.6727,29.8967,29.6659,29.8356,85800.0
2008-12-01 13:05:00,43.95,44.07,43.81,44.06,63700.0,29.8356,29.9171,29.7406,29.9103,63700.0
2008-12-01 13:10:00,44.08,44.33,44.08,44.29,100300.0,29.9239,30.0936,29.9239,30.0664,100300.0
2008-12-01 13:15:00,44.29,44.39,44.17,44.32,98700.0,30.0664,30.1343,29.985,30.0868,98700.0
2008-12-01 13:20:00,44.31,44.31,44.06,44.1,64600.0,30.08,30.08,29.9103,29.9374,64600.0
2008-12-01 13:25:00,44.1,44.2,44.01,44.17,94600.0,29.9374,30.0053,29.8763,29.985,94600.0
2008-12-01 13:30:00,44.15,44.49,44.11,44.41,107900.0,29.9714,30.2022,29.9442,30.1479,107900.0
2008-12-01 13:35:00,44.41,44.46,44.28,44.32,78600.0,30.1479,30.1818,30.0596,30.0868,78600.0
2008-12-01 13:40:00,44.33,44.44,44.15,44.21,105800.0,30.0936,30.1682,29.9714,30.0121,105800.0
2008-12-01 13:45:00,44.21,44.38,44.02,44.06,113600.0,30.0121,30.1275,29.8831,29.9103,113600.0
2008-12-01 13:50:00,44.09,44.18,43.93,44.04,104800.0,29.9306,29.9917,29.822,29.8967,104800.0
2008-12-01 13:55:00,44.04,44.16,43.91,44.15,80600.0,29.8967,29.9782,29.8085,29.9714,80600.0
2008-12-01 14:00:00,44.15,44.22,44.0,44.04,93100.0,29.9714,30.0189,29.8695,29.8967,93100.0
2008-12-01 14:05:00,44.05,44.24,43.9,44.22,96700.0,29.9035,30.0325,29.8017,30.0189,96700.0
2008-12-01 14:10:00,44.17,44.24,44.03,44.16,68500.0,29.985,30.0325,29.8899,29.9782,68500.0
2008-12-01 14:15:00,44.16,44.19,43.87,43.93,118500.0,29.9782,29.9985,29.7813,29.822,118500.0
2008-12-01 14:20:00,43.92,44.1,43.81,44.05,140100.0,29.8152,29.9374,29.7406,29.9035,140100.0
2008-12-01 14:25:00,44.09,44.36,44.08,44.32,129400.0,29.9306,30.1139,29.9239,30.0868,129400.0
2008-12-01 14:30:00,44.3,44.45,44.2,44.2,218000.0,30.0732,30.175,30.0053,30.0053,218000.0
2008-12-01 14:35:00,44.33,44.39,44.18,44.26,134000.0,30.0936,30.1343,29.9917,30.0461,134000.0
2008-12-01 14:40:00,44.26,44.44,44.2,44.25,139900.0,30.0461,30.1682,30.0053,30.0393,139900.0
2008-12-01 14:45:00,44.26,44.48,44.26,44.27,159600.0,30.0461,30.1954,30.0461,30.0528,159600.0
2008-12-01 14:50:00,44.28,44.57,44.27,44.3,265800.0,30.0596,30.2565,30.0528,30.0732,265800.0
2008-12-01 14:55:00,44.31,44.31,44.01,44.02,149100.0,30.08,30.08,29.8763,29.8831,149100.0
2008-12-01 15:00:00,44.02,44.16,43.84,43.89,109100.0,29.8831,29.9782,29.7609,29.7949,109100.0
2008-12-01 15:05:00,43.88,44.06,43.86,44.02,197600.0,29.7881,29.9103,29.7745,29.8831,197600.0
2008-12-01 15:10:00,44.02,44.1,43.81,43.84,130900.0,29.8831,29.9374,29.7406,29.7609,130900.0
2008-12-01 15:15:00,43.84,43.97,43.65,43.65,139400.0,29.7609,29.8492,29.632,29.632,139400.0
2008-12-01 15:20:00,43.66,43.7,43.2,43.22,168900.0,29.6387,29.6659,29.3265,29.34,168900.0
2008-12-01 15:25:00,43.21,43.37,43.05,43.16,248400.0,29.3333,29.4419,29.2246,29.2993,248400.0
2008-12-01 15:30:00,43.19,43.21,42.97,43.03,183000.0,29.3197,29.3333,29.1703,29.2111,183000.0
2008-12-01 15:35:00,43.03,43.04,42.72,42.72,238400.0,29.2111,29.2178,29.0006,29.0006,238400.0
2008-12-01 15:40:00,42.7,42.77,42.17,42.21,332900.0,28.987,29.0346,28.6272,28.6544,332900.0
2008-12-01 15:45:00,42.21,42.6,42.12,42.48,483800.0,28.6544,28.9192,28.5933,28.8377,483800.0
2008-12-01 15:50:00,42.48,42.66,42.29,42.6,669800.0,28.8377,28.9599,28.7087,28.9192,669800.0
2008-12-01 15:55:00,42.56,42.61,41.86,42.09,768800.0,28.892,28.9259,28.4168,28.5729,768800.0
2008-12-02 09:30:00,43.39,43.61,42.84,42.97,398100.0,29.4554,29.6048,29.0821,29.1703,398100.0
2008-12-02 09:35:00,42.95,44.31,42.85,43.76,427100.0,29.1568,30.08,29.0889,29.7066,427100.0
2008-12-02 09:40:00,43.75,43.75,43.13,43.45,198600.0,29.6998,29.6998,29.2789,29.4962,198600.0
2008-12-02 09:45:00,43.45,43.61,43.02,43.27,277500.0,29.4962,29.6048,29.2043,29.374,277500.0
2008-12-02 09:50:00,43.26,43.6,43.12,43.34,173400.0,29.3672,29.598,29.2722,29.4215,173400.0
2008-12-02 09:55:00,43.37,43.62,42.87,43.15,221400.0,29.4419,29.6116,29.1024,29.2925,221400.0
2008-12-02 10:00:00,43.15,43.62,42.97,43.62,194500.0,29.2925,29.6116,29.1703,29.6116,194500.0
2008-12-02 10:05:00,43.62,44.04,43.58,43.88,131600.0,29.6116,29.8967,29.5844,29.7881,131600.0
2008-12-02 10:10:00,43.89,44.08,43.59,43.61,210800.0,29.7949,29.9239,29.5912,29.6048,210800.0
2008-12-02 10:15:00,43.59,43.75,43.17,43.37,163700.0,29.5912,29.6998,29.3061,29.4419,163700.0
2008-12-02 10:20:00,43.39,43.66,43.18,43.55,233500.0,29.4554,29.6387,29.3129,29.5641,233500.0
2008-12-02 10:25:00,43.55,43.58,43.23,43.29,107100.0,29.5641,29.5844,29.3468,29.3876,107100.0
2008-12-02 10:30:00,43.29,43.66,43.26,43.45,160600.0,29.3876,29.6387,29.3672,29.4962,160600.0
2008-12-02 10:35:00,43.47,43.71,43.39,43.66,152300.0,29.5098,29.6727,29.4554,29.6387,152300.0
2008-12-02 10:40:00,43.66,43.76,43.11,43.13,135100.0,29.6387,29.7066,29.2654,29.2789,135100.0
2008-12-02 10:45:00,43.14,43.43,42.97,43.06,130000.0,29.2857,29.4826,29.1703,29.2314,130000.0
2008-12-02 10:50:00,43.06,43.07,42.54,42.56,147600.0,29.2314,29.2382,28.8784,28.892,147600.0
2008-12-02 10:55:00,42.56,42.82,42.41,42.42,290100.0,28.892,29.0685,28.7902,28.797,290100.0
2008-12-02 11:00:00,42.45,42.45,42.06,42.12,227300.0,28.8173,28.8173,28.5526,28.5933,227300.0
2008-12-02 11:05:00,42.14,42.17,41.9,42.05,225700.0,28.6069,28.6272,28.444,28.5458,225700.0
2008-12-02 11:10:00,42.04,42.31,41.84,41.84,157300.0,28.539,28.7223,28.4032,28.4032,157300.0
2008-12-02 11:15:00,41.85,41.92,41.65,41.8,178500.0,28.41,28.4575,28.2742,28.3761,178500.0
2008-12-02 11:20:00,41.8,42.18,41.79,41.94,200500.0,28.3761,28.634,28.3693,28.4711,200500.0
2008-12-02 11:25:00,41.89,43.36,41.85,42.05,121900.0,28.4372,29.4351,28.41,28.5458,121900.0
2008-12-02 11:30:00,42.03,42.29,41.83,41.83,154400.0,28.5322,28.7087,28.3964,28.3964,154400.0
2008-12-02 11:35:00,41.85,42.1,41.82,41.87,112600.0,28.41,28.5797,28.3896,28.4236,112600.0
2008-12-02 11:40:00,41.87,42.38,41.74,42.25,146500.0,28.4236,28.7698,28.3353,28.6816,146500.0
2008-12-02 11:45:00,42.25,42.6,42.13,42.57,145600.0,28.6816,28.9192,28.6001,28.8988,145600.0
2008-12-02 11:50:00,42.56,42.83,42.52,42.74,169700.0,28.892,29.0753,28.8648,29.0142,169700.0
2008-12-02 11:55:00,42.75,43.06,42.69,42.88,159200.0,29.021,29.2314,28.9803,29.1092,159200.0
2008-12-02 12:00:00,42.88,43.05,42.79,42.8,118400.0,29.1092,29.2246,29.0481,29.0549,118400.0
2008-12-02 12:05:00,42.81,43.16,42.77,43.1,105200.0,29.0617,29.2993,29.0346,29.2586,105200.0
2008-12-02 12:10:00,43.11,43.17,42.9,43.09,79900.0,29.2654,29.3061,29.1228,29.2518,79900.0
2008-12-02 12:15:00,43.06,43.44,43.04,43.44,85400.0,29.2314,29.4894,29.2178,29.4894,85400.0
2008-12-02 12:20:00,43.44,43.85,43.44,43.85,116200.0,29.4894,29.7677,29.4894,29.7677,116200.0
2008-12-02 12:25:00,43.85,44.03,43.81,43.96,160400.0,29.7677,29.8899,29.7406,29.8424,160400.0
2008-12-02 12:30:00,43.96,44.07,43.88,43.94,111500.0,29.8424,29.9171,29.7881,29.8288,111500.0
2008-12-02 12:35:00,43.94,44.0,43.84,43.93,91100.0,29.8288,29.8695,29.7609,29.822,91100.0
2008-12-02 12:40:00,43.92,43.97,43.73,43.84,140600.0,29.8152,29.8492,29.6863,29.7609,140600.0
2008-12-02 12:45:00,43.84,44.04,43.69,43.97,120000.0,29.7609,29.8967,29.6591,29.8492,120000.0
2008-12-02 12:50:00,43.95,44.02,43.81,43.86,115200.0,29.8356,29.8831,29.7406,29.7745,115200.0
2008-12-02 12:55:00,43.85,44.09,43.83,44.05,102500.0,29.7677,29.9306,29.7541,29.9035,102500.0
2008-12-02 13:00:00,44.04,44.23,43.87,43.93,328300.0,29.8967,30.0257,29.7813,29.822,328300.0
2008-12-02 13:05:00,43.95,44.07,43.92,44.07,66600.0,29.8356,29.9171,29.8152,29.9171,66600.0
2008-12-02 13:10:00,44.06,44.19,43.96,43.98,154300.0,29.9103,29.9985,29.8424,29.856,154300.0
2008-12-02 13:15:00,43.99,44.14,43.96,44.0,89500.0,29.8628,29.9646,29.8424,29.8695,89500.0
2008-12-02 13:20:00,43.99,44.07,43.87,43.94,144500.0,29.8628,29.9171,29.7813,29.8288,144500.0
2008-12-02 13:25:00,43.92,44.08,43.91,43.96,68900.0,29.8152,29.9239,29.8085,29.8424,68900.0
2008-12-02 13:30:00,43.99,44.0,43.5,43.52,100900.0,29.8628,29.8695,29.5301,29.5437,100900.0
2008-12-02 13:35:00,43.52,43.72,43.36,43.42,101000.0,29.5437,29.6795,29.4351,29.4758,101000.0
2008-12-02 13:40:00,43.42,43.64,43.36,43.6,88600.0,29.4758,29.6252,29.4351,29.598,88600.0
2008-12-02 13:45:00,43.59,43.7,43.48,43.56,109700.0,29.5912,29.6659,29.5165,29.5709,109700.0
2008-12-02 13:50:00,43.54,43.69,43.44,43.56,110700.0,29.5573,29.6591,29.4894,29.5709,110700.0
2008-12-02 13:55:00,43.55,43.58,43.4,43.45,102900.0,29.5641,29.5844,29.4622,29.4962,102900.0
2008-12-02 14:00:00,43.45,43.58,42.91,42.97,156300.0,29.4962,29.5844,29.1296,29.1703,156300.0
2008-12-02 14:05:00,42.94,42.96,42.52,42.66,190600.0,29.15,29.1635,28.8648,28.9599,190600.0
2008-12-02 14:10:00,42.65,42.9,42.53,42.85,103900.0,28.9531,29.1228,28.8716,29.0889,103900.0
2008-12-02 14:15:00,42.87,43.04,42.76,42.8,141500.0,29.1024,29.2178,29.0278,29.0549,141500.0
2008-12-02 14:20:00,42.8,42.8,42.28,42.39,165200.0,29.0549,29.0549,28.7019,28.7766,165200.0
2008-12-02 14:25:00,42.38,42.38,41.92,42.09,249600.0,28.7698,28.7698,28.4575,28.5729,249600.0
2008-12-02 14:30:00,42.1,42.32,41.92,42.24,178700.0,28.5797,28.7291,28.4575,28.6748,178700.0
2008-12-02 14:35:00,42.24,42.4,42.06,42.35,146400.0,28.6748,28.7834,28.5526,28.7494,146400.0
2008-12-02 14:40:00,42.35,42.55,42.29,42.4,125300.0,28.7494,28.8852,28.7087,28.7834,125300.0
2008-12-02 14:45:00,42.41,42.51,42.28,42.44,132600.0,28.7902,28.8581,28.7019,28.8105,132600.0
2008-12-02 14:50:00,42.4,42.86,42.33,42.65,145700.0,28.7834,29.0957,28.7359,28.9531,145700.0
2008-12-02 14:55:00,42.64,42.99,42.62,42.89,124800.0,28.9463,29.1839,28.9327,29.116,124800.0
2008-12-02 15:00:00,42.89,42.89,42.53,42.68,127300.0,29.116,29.116,28.8716,28.9735,127300.0
2008-12-02 15:05:00,42.67,42.75,42.25,42.45,115400.0,28.9667,29.021,28.6816,28.8173,115400.0
2008-12-02 15:10:00,42.44,42.65,42.23,42.51,152300.0,28.8105,28.9531,28.668,28.8581,152300.0
2008-12-02 15:15:00,42.52,43.22,42.49,43.19,186700.0,28.8648,29.34,28.8445,29.3197,186700.0
2008-12-02 15:20:00,43.19,43.68,43.14,43.54,157300.0,29.3197,29.6523,29.2857,29.5573,157300.0
2008-12-02 15:25:00,43.55,43.73,43.4,43.6,174900.0,29.5641,29.6863,29.4622,29.598,174900.0
2008-12-02 15:30:00,43.6,43.81,43.43,43.78,192200.0,29.598,29.7406,29.4826,29.7202,192200.0
2008-12-02 15:35:00,43.79,44.0,43.55,43.6,214900.0,29.727,29.8695,29.5641,29.598,214900.0
2008-12-02 15:40:00,43.61,43.96,43.35,43.58,263200.0,29.6048,29.8424,29.4283,29.5844,263200.0
2008-12-02 15:45:00,43.58,43.72,42.57,42.58,303000.0,29.5844,29.6795,28.8988,28.9056,303000.0
2008-12-02 15:50:00,42.57,43.47,42.5,43.47,434400.0,28.8988,29.5098,28.8513,29.5098,434400.0
2008-12-02 15:55:00,43.47,44.04,43.41,43.95,483100.0,29.5098,29.8967,29.469,29.8356,483100.0
2008-12-03 09:30:00,40.9,41.63,39.27,40.0,1078100.0,27.7651,28.2607,26.6586,27.1541,1078100.0
2008-12-03 09:35:00,39.95,41.34,39.26,40.51,592200.0,27.1202,28.0638,26.6518,27.5004,592200.0
2008-12-03 09:40:00,40.58,40.6,39.9,40.24,329900.0,27.5479,27.5614,27.0863,27.3171,329900.0
2008-12-03 09:45:00,40.19,40.25,39.37,39.62,433800.0,27.2831,27.3238,26.7265,26.8962,433800.0
2008-12-03 09:50:00,39.62,40.0,38.96,39.33,623900.0,26.8962,27.1541,26.4481,26.6993,623900.0
2008-12-03 09:55:00,39.32,39.32,38.63,38.8,557100.0,26.6925,26.6925,26.2241,26.3395,557100.0
2008-12-03 10:00:00,38.8,39.42,38.7,39.28,461300.0,26.3395,26.7604,26.2716,26.6654,461300.0
2008-12-03 10:05:00,39.28,39.85,39.23,39.74,377200.0,26.6654,27.0523,26.6314,26.9776,377200.0
2008-12-03 10:10:00,39.73,40.23,39.4,40.1,339300.0,26.9708,27.3103,26.7468,27.222,339300.0
2008-12-03 10:15:00,40.14,40.26,39.55,39.66,249300.0,27.2492,27.3306,26.8487,26.9233,249300.0
2008-12-03 10:20:00,39.65,39.99,39.61,39.83,215100.0,26.9165,27.1473,26.8894,27.0387,215100.0
2008-12-03 10:25:00,39.84,40.19,39.62,40.14,243000.0,27.0455,27.2831,26.8962,27.2492,243000.0
2008-12-03 10:30:00,40.11,40.63,39.9,40.55,286100.0,27.2288,27.5818,27.0863,27.5275,286100.0
2008-12-03 10:35:00,40.58,41.45,40.51,40.59,532400.0,27.5479,28.1385,27.5004,27.5547,532400.0
2008-12-03 10:40:00,40.62,41.07,40.55,40.73,321200.0,27.575,27.8805,27.5275,27.6497,321200.0
2008-12-03 10:45:00,40.74,41.21,40.71,41.0,266600.0,27.6565,27.9755,27.6361,27.833,266600.0
2008-12-03 10:50:00,41.02,41.24,40.81,41.12,282600.0,27.8466,27.9959,27.704,27.9145,282600.0
2008-12-03 10:55:00,41.15,41.2,40.83,41.12,160500.0,27.9348,27.9688,27.7176,27.9145,160500.0
2008-12-03 11:00:00,41.13,41.24,40.93,41.22,211100.0,27.9212,27.9959,27.7855,27.9823,211100.0
2008-12-03 11:05:00,41.23,41.41,41.04,41.22,270000.0,27.9891,28.1113,27.8601,27.9823,270000.0
2008-12-03 11:10:00,41.22,41.69,41.19,41.59,258900.0,27.9823,28.3014,27.962,28.2335,258900.0
2008-12-03 11:15:00,41.56,41.74,41.28,41.33,278800.0,28.2131,28.3353,28.0231,28.057,278800.0
2008-12-03 11:20:00,41.33,41.39,41.09,41.23,387800.0,28.057,28.0977,27.8941,27.9891,387800.0
2008-12-03 11:25:00,41.21,41.43,40.87,40.89,241800.0,27.9755,28.1249,27.7447,27.7583,241800.0
2008-12-03 11:30:00,40.89,41.09,40.81,40.88,411500.0,27.7583,27.8941,27.704,27.7515,411500.0
2008-12-03 11:35:00,40.85,41.17,40.68,41.16,264700.0,27.7312,27.9484,27.6158,27.9416,264700.0
2008-12-03 11:40:00,41.16,41.62,41.03,41.13,175700.0,27.9416,28.2539,27.8534,27.9212,175700.0
2008-12-03 11:45:00,41.11,41.23,41.0,41.15,86600.0,27.9077,27.9891,27.833,27.9348,86600.0
2008-12-03 11:50:00,41.15,41.73,41.07,41.67,171100.0,27.9348,28.3286,27.8805,28.2878,171100.0
2008-12-03 11:55:00,41.7,41.88,41.45,41.73,109300.0,28.3082,28.4304,28.1385,28.3286,109300.0
2008-12-03 12:00:00,41.75,41.75,41.16,41.27,141900.0,28.3421,28.3421,27.9416,28.0163,141900.0
2008-12-03 12:05:00,41.29,41.7,41.23,41.35,108300.0,28.0299,28.3082,27.9891,28.0706,108300.0
2008-12-03 12:10:00,41.33,41.98,41.33,41.72,251600.0,28.057,28.4983,28.057,28.3218,251600.0
2008-12-03 12:15:00,41.72,41.76,41.14,41.17,145700.0,28.3218,28.3489,27.928,27.9484,145700.0
2008-12-03 12:20:00,41.15,41.47,41.0,41.38,169500.0,27.9348,28.1521,27.833,28.091,169500.0
2008-12-03 12:25:00,41.38,41.75,41.37,41.68,112500.0,28.091,28.3421,28.0842,28.2946,112500.0
2008-12-03 12:30:00,41.67,41.91,41.67,41.78,154100.0,28.2878,28.4507,28.2878,28.3625,154100.0
2008-12-03 12:35:00,41.78,42.11,41.72,41.87,118300.0,28.3625,28.5865,28.3218,28.4236,118300.0
2008-12-03 12:40:00,41.89,41.92,41.61,41.7,61000.0,28.4372,28.4575,28.2471,28.3082,61000.0
2008-12-03 12:45:00,41.7,41.97,41.67,41.73,83700.0,28.3082,28.4915,28.2878,28.3286,83700.0
2008-12-03 12:50:00,41.71,41.84,41.48,41.83,68600.0,28.315,28.4032,28.1588,28.3964,68600.0
2008-12-03 12:55:00,41.83,42.2,41.81,41.97,137200.0,28.3964,28.6476,28.3829,28.4915,137200.0
2008-12-03 13:00:00,42.0,42.26,41.88,42.1,158100.0,28.5118,28.6883,28.4304,28.5797,158100.0
2008-12-03 13:05:00,42.1,42.21,42.02,42.04,107500.0,28.5797,28.6544,28.5254,28.539,107500.0
2008-12-03 13:10:00,42.03,42.08,41.86,42.01,123300.0,28.5322,28.5662,28.4168,28.5186,123300.0
2008-12-03 13:15:00,42.0,42.04,41.73,41.73,111700.0,28.5118,28.539,28.3286,28.3286,111700.0
2008-12-03 13:20:00,41.73,41.86,41.3,41.38,121000.0,28.3286,28.4168,28.0366,28.091,121000.0
2008-12-03 13:25:00,41.37,41.41,40.9,40.99,233200.0,28.0842,28.1113,27.7651,27.8262,233200.0
2008-12-03 13:30:00,40.95,41.01,40.6,40.65,112500.0,27.799,27.8398,27.5614,27.5954,112500.0
2008-12-03 13:35:00,40.66,40.87,40.52,40.75,173100.0,27.6022,27.7447,27.5071,27.6633,173100.0
2008-12-03 13:40:00,40.75,40.77,40.45,40.49,147500.0,27.6633,27.6769,27.4596,27.4868,147500.0
2008-12-03 13:45:00,40.52,40.53,40.11,40.32,124500.0,27.5071,27.5139,27.2288,27.3714,124500.0
2008-12-03 13:50:00,40.35,40.41,40.09,40.21,101700.0,27.3917,27.4325,27.2152,27.2967,101700.0
2008-12-03 13:55:00,40.21,40.49,40.1,40.32,86200.0,27.2967,27.4868,27.222,27.3714,86200.0
2008-12-03 14:00:00,40.37,40.55,40.21,40.52,167500.0,27.4053,27.5275,27.2967,27.5071,167500.0
2008-12-03 14:05:00,40.53,40.54,40.0,40.33,204800.0,27.5139,27.5207,27.1541,27.3782,204800.0
2008-12-03 14:10:00,40.31,40.6,40.25,40.41,234600.0,27.3646,27.5614,27.3238,27.4325,234600.0
2008-12-03 14:15:00,40.4,40.53,40.25,40.39,139500.0,27.4257,27.5139,27.3238,27.4189,139500.0
2008-12-03 14:20:00,40.39,40.53,40.09,40.39,107100.0,27.4189,27.5139,27.2152,27.4189,107100.0
2008-12-03 14:25:00,40.37,40.99,40.37,40.68,144300.0,27.4053,27.8262,27.4053,27.6158,144300.0
2008-12-03 14:30:00,40.68,41.18,40.67,40.98,174400.0,27.6158,27.9552,27.609,27.8194,174400.0
2008-12-03 14:35:00,40.96,41.15,40.85,41.03,105800.0,27.8058,27.9348,27.7312,27.8534,105800.0
2008-12-03 14:40:00,41.01,41.32,40.98,41.12,124800.0,27.8398,28.0502,27.8194,27.9145,124800.0
2008-12-03 14:45:00,41.1,41.31,41.0,41.1,216400.0,27.9009,28.0434,27.833,27.9009,216400.0
2008-12-03 14:50:00,41.09,41.3,40.92,41.01,190600.0,27.8941,28.0366,27.7787,27.8398,190600.0
2008-12-03 14:55:00,41.05,41.2,41.0,41.17,334800.0,27.8669,27.9688,27.833,27.9484,334800.0
2008-12-03 15:00:00,41.17,41.3,40.92,41.05,206500.0,27.9484,28.0366,27.7787,27.8669,206500.0
2008-12-03 15:05:00,41.04,41.7,40.98,41.56,242800.0,27.8601,28.3082,27.8194,28.2131,242800.0
2008-12-03 15:10:00,41.53,41.75,41.42,41.5,227200.0,28.1928,28.3421,28.1181,28.1724,227200.0
2008-12-03 15:15:00,41.5,41.63,41.02,41.39,157300.0,28.1724,28.2607,27.8466,28.0977,157300.0
2008-12-03 15:20:00,41.42,41.71,41.4,41.46,173900.0,28.1181,28.315,28.1045,28.1453,173900.0
2008-12-03 15:25:00,41.47,41.79,41.27,41.76,257500.0,28.1521,28.3693,28.0163,28.3489,257500.0
2008-12-03 15:30:00,41.76,41.9,41.47,41.8,215700.0,28.3489,28.444,28.1521,28.3761,215700.0
2008-12-03 15:35:00,41.8,42.14,41.64,42.06,291800.0,28.3761,28.6069,28.2675,28.5526,291800.0
2008-12-03 15:40:00,42.07,42.29,41.9,41.9,248300.0,28.5594,28.7087,28.444,28.444,248300.0
2008-12-03 15:45:00,41.91,41.97,41.58,41.71,311900.0,28.4507,28.4915,28.2267,28.315,311900.0
2008-12-03 15:50:00,41.7,42.36,41.68,42.31,321500.0,28.3082,28.7562,28.2946,28.7223,321500.0
2008-12-03 15:55:00,42.3,42.67,42.17,42.51,707000.0,28.7155,28.9667,28.6272,28.8581,707000.0
2008-12-04 09:30:00,41.5,42.47,41.36,42.11,376800.0,28.1724,28.8309,28.0774,28.5865,376800.0
2008-12-04 09:35:00,42.11,42.7,41.5,41.99,404400.0,28.5865,28.987,28.1724,28.5051,404400.0
2008-12-04 09:40:00,41.98,42.25,41.89,42.03,225800.0,28.4983,28.6816,28.4372,28.5322,225800.0
2008-12-04 09:45:00,42.03,42.34,41.75,41.87,298900.0,28.5322,28.7427,28.3421,28.4236,298900.0
2008-12-04 09:50:00,41.88,41.89,41.18,41.36,296800.0,28.4304,28.4372,27.9552,28.0774,296800.0
2008-12-04 09:55:00,41.32,41.42,40.91,40.96,236900.0,28.0502,28.1181,27.7719,27.8058,236900.0
2008-12-04 10:00:00,40.98,41.75,40.75,41.6,239500.0,27.8194,28.3421,27.6633,28.2403,239500.0
2008-12-04 10:05:00,41.57,41.62,41.15,41.17,227800.0,28.2199,28.2539,27.9348,27.9484,227800.0
2008-12-04 10:10:00,41.17,41.44,40.83,41.01,244800.0,27.9484,28.1317,27.7176,27.8398,244800.0
2008-12-04 10:15:00,41.07,41.32,41.01,41.06,223200.0,27.8805,28.0502,27.8398,27.8737,223200.0
2008-12-04 10:20:00,41.06,41.12,40.7,40.87,182200.0,27.8737,27.9145,27.6293,27.7447,182200.0
2008-12-04 10:25:00,40.89,40.98,40.75,40.94,145200.0,27.7583,27.8194,27.6633,27.7923,145200.0
2008-12-04 10:30:00,40.91,40.97,40.73,40.97,123900.0,27.7719,27.8126,27.6497,27.8126,123900.0
2008-12-04 10:35:00,40.99,41.05,40.55,40.95,261300.0,27.8262,27.8669,27.5275,27.799,261300.0
2008-12-04 10:40:00,40.95,41.07,40.76,40.78,157000.0,27.799,27.8805,27.6701,27.6836,157000.0
2008-12-04 10:45:00,40.78,40.87,40.64,40.74,137900.0,27.6836,27.7447,27.5886,27.6565,137900.0
2008-12-04 10:50:00,40.77,41.23,40.66,41.22,149500.0,27.6769,27.9891,27.6022,27.9823,149500.0
2008-12-04 10:55:00,41.2,41.4,41.15,41.29,139600.0,27.9688,28.1045,27.9348,28.0299,139600.0
2008-12-04 11:00:00,41.29,41.38,41.14,41.34,102800.0,28.0299,28.091,27.928,28.0638,102800.0
2008-12-04 11:05:00,41.35,41.4,41.0,41.03,150600.0,28.0706,28.1045,27.833,27.8534,150600.0
2008-12-04 11:10:00,41.04,41.09,40.72,41.08,198600.0,27.8601,27.8941,27.6429,27.8873,198600.0
2008-12-04 11:15:00,41.08,41.31,41.0,41.06,148600.0,27.8873,28.0434,27.833,27.8737,148600.0
2008-12-04 11:20:00,41.05,41.67,40.97,41.64,193300.0,27.8669,28.2878,27.8126,28.2675,193300.0
2008-12-04 11:25:00,41.65,41.65,41.09,41.19,173900.0,28.2742,28.2742,27.8941,27.962,173900.0
2008-12-04 11:30:00,41.21,41.3,40.98,41.27,110200.0,27.9755,28.0366,27.8194,28.0163,110200.0
2008-12-04 11:35:00,41.27,41.46,41.1,41.37,99600.0,28.0163,28.1453,27.9009,28.0842,99600.0
2008-12-04 11:40:00,41.37,41.39,41.11,41.11,121800.0,28.0842,28.0977,27.9077,27.9077,121800.0
2008-12-04 11:45:00,41.1,41.14,40.95,41.08,215700.0,27.9009,27.928,27.799,27.8873,215700.0
2008-12-04 11:50:00,41.07,41.13,40.96,41.06,103000.0,27.8805,27.9212,27.8058,27.8737,103000.0
2008-12-04 11:55:00,41.07,41.27,41.07,41.21,108800.0,27.8805,28.0163,27.8805,27.9755,108800.0
2008-12-04 12:00:00,41.2,41.3,41.11,41.2,137200.0,27.9688,28.0366,27.9077,27.9688,137200.0
2008-12-04 12:05:00,41.19,41.35,41.17,41.28,90200.0,27.962,28.0706,27.9484,28.0231,90200.0
2008-12-04 12:10:00,41.26,41.28,40.88,40.88,116100.0,28.0095,28.0231,27.7515,27.7515,116100.0
2008-12-04 12:15:00,40.89,41.06,40.69,40.72,193100.0,27.7583,27.8737,27.6225,27.6429,193100.0
2008-12-04 12:20:00,40.7,40.82,40.45,40.67,250200.0,27.6293,27.7108,27.4596,27.609,250200.0
2008-12-04 12:25:00,40.65,40.69,40.25,40.31,157000.0,27.5954,27.6225,27.3238,27.3646,157000.0
2008-12-04 12:30:00,40.34,40.44,40.16,40.41,126100.0,27.3849,27.4528,27.2628,27.4325,126100.0
2008-12-04 12:35:00,40.39,40.45,40.19,40.29,145000.0,27.4189,27.4596,27.2831,27.351,145000.0
2008-12-04 12:40:00,40.28,40.35,40.12,40.28,80600.0,27.3442,27.3917,27.2356,27.3442,80600.0
2008-12-04 12:45:00,40.29,40.45,40.21,40.29,76600.0,27.351,27.4596,27.2967,27.351,76600.0
2008-12-04 12:50:00,40.26,40.52,40.2,40.49,120700.0,27.3306,27.5071,27.2899,27.4868,120700.0
2008-12-04 12:55:00,40.48,40.55,40.37,40.4,96600.0,27.48,27.5275,27.4053,27.4257,96600.0
2008-12-04 13:00:00,40.41,40.49,40.34,40.4,111000.0,27.4325,27.4868,27.3849,27.4257,111000.0
2008-12-04 13:05:00,40.39,40.46,40.31,40.33,101400.0,27.4189,27.4664,27.3646,27.3782,101400.0
2008-12-04 13:10:00,40.33,40.35,40.05,40.12,103100.0,27.3782,27.3917,27.1881,27.2356,103100.0
2008-12-04 13:15:00,40.11,40.12,39.9,39.97,135700.0,27.2288,27.2356,27.0863,27.1338,135700.0
2008-12-04 13:20:00,39.98,40.13,39.95,40.03,135000.0,27.1406,27.2424,27.1202,27.1745,135000.0
2008-12-04 13:25:00,40.03,40.24,39.95,39.95,90100.0,27.1745,27.3171,27.1202,27.1202,90100.0
2008-12-04 13:30:00,39.95,40.22,39.95,40.17,70800.0,27.1202,27.3035,27.1202,27.2695,70800.0
2008-12-04 13:35:00,40.19,40.54,40.16,40.47,79700.0,27.2831,27.5207,27.2628,27.4732,79700.0
2008-12-04 13:40:00,40.46,40.5,40.34,40.39,75900.0,27.4664,27.4936,27.3849,27.4189,75900.0
2008-12-04 13:45:00,40.4,40.79,40.39,40.65,79300.0,27.4257,27.6904,27.4189,27.5954,79300.0
2008-12-04 13:50:00,40.64,41.0,40.61,40.88,80400.0,27.5886,27.833,27.5682,27.7515,80400.0
2008-12-04 13:55:00,40.89,40.9,40.58,40.65,89500.0,27.7583,27.7651,27.5479,27.5954,89500.0
2008-12-04 14:00:00,40.64,40.9,40.59,40.67,90700.0,27.5886,27.7651,27.5547,27.609,90700.0
2008-12-04 14:05:00,40.66,40.92,40.62,40.74,104500.0,27.6022,27.7787,27.575,27.6565,104500.0
2008-12-04 14:10:00,40.74,40.79,40.57,40.6,90400.0,27.6565,27.6904,27.5411,27.5614,90400.0
2008-12-04 14:15:00,40.64,40.67,40.42,40.45,112500.0,27.5886,27.609,27.4393,27.4596,112500.0
2008-12-04 14:20:00,40.43,40.7,40.31,40.59,183600.0,27.446,27.6293,27.3646,27.5547,183600.0
2008-12-04 14:25:00,40.58,40.58,40.16,40.29,92200.0,27.5479,27.5479,27.2628,27.351,92200.0
2008-12-04 14:30:00,40.29,40.65,40.25,40.53,108700.0,27.351,27.5954,27.3238,27.5139,108700.0
2008-12-04 14:35:00,40.53,40.63,40.26,40.3,146800.0,27.5139,27.5818,27.3306,27.3578,146800.0
2008-12-04 14:40:00,40.32,40.41,40.09,40.1,108300.0,27.3714,27.4325,27.2152,27.222,108300.0
2008-12-04 14:45:00,40.1,40.13,39.91,40.01,148900.0,27.222,27.2424,27.093,27.1609,148900.0
2008-12-04 14:50:00,40.01,40.13,39.95,40.02,125400.0,27.1609,27.2424,27.1202,27.1677,125400.0
2008-12-04 14:55:00,40.02,40.17,39.81,39.82,132400.0,27.1677,27.2695,27.0252,27.0319,132400.0
2008-12-04 15:00:00,39.81,39.95,39.65,39.66,193700.0,27.0252,27.1202,26.9165,26.9233,193700.0
2008-12-04 15:05:00,39.66,39.74,39.4,39.56,239500.0,26.9233,26.9776,26.7468,26.8554,239500.0
2008-12-04 15:10:00,39.59,39.76,39.13,39.16,187300.0,26.8758,26.9912,26.5635,26.5839,187300.0
2008-12-04 15:15:00,39.16,39.2,38.9,39.06,271200.0,26.5839,26.6111,26.4074,26.516,271200.0
2008-12-04 15:20:00,39.08,39.27,38.86,38.87,195400.0,26.5296,26.6586,26.3802,26.387,195400.0
2008-12-04 15:25:00,38.9,39.24,38.78,38.78,286200.0,26.4074,26.6382,26.3259,26.3259,286200.0
2008-12-04 15:30:00,38.77,39.2,38.77,39.12,359800.0,26.3191,26.6111,26.3191,26.5567,359800.0
2008-12-04 15:35:00,39.14,39.29,38.99,39.21,463700.0,26.5703,26.6721,26.4685,26.6178,463700.0
2008-12-04 15:40:00,39.2,39.6,39.16,39.53,505200.0,26.6111,26.8826,26.5839,26.8351,505200.0
2008-12-04 15:45:00,39.55,39.65,39.15,39.6,545900.0,26.8487,26.9165,26.5771,26.8826,545900.0
2008-12-04 15:50:00,39.62,39.73,39.56,39.71,627800.0,26.8962,26.9708,26.8554,26.9573,627800.0
2008-12-04 15:55:00,39.7,40.5,39.63,40.0,776900.0,26.9505,27.4936,26.903,27.1541,776900.0
2008-12-05 09:30:00,39.19,39.93,39.0,39.72,309500.0,26.6043,27.1066,26.4753,26.9641,309500.0
2008-12-05 09:35:00,39.72,40.18,39.6,39.72,305900.0,26.9641,27.2763,26.8826,26.9641,305900.0
2008-12-05 09:40:00,39.74,40.01,39.52,39.65,231800.0,26.9776,27.1609,26.8283,26.9165,231800.0
2008-12-05 09:45:00,39.66,39.78,39.16,39.36,368100.0,26.9233,27.0048,26.5839,26.7197,368100.0
2008-12-05 09:50:00,39.38,39.5,39.0,39.45,299300.0,26.7332,26.8147,26.4753,26.7808,299300.0
2008-12-05 09:55:00,39.48,39.48,38.5,38.65,281000.0,26.8011,26.8011,26.1359,26.2377,281000.0
2008-12-05 10:00:00,38.61,38.78,38.51,38.52,252400.0,26.2105,26.3259,26.1426,26.1494,252400.0
2008-12-05 10:05:00,38.51,38.68,38.31,38.33,226500.0,26.1426,26.258,26.0069,26.0205,226500.0
2008-12-05 10:10:00,38.35,38.52,38.18,38.18,171700.0,26.034,26.1494,25.9186,25.9186,171700.0
2008-12-05 10:15:00,38.22,38.23,38.01,38.12,181800.0,25.9458,25.9526,25.8032,25.8779,181800.0
2008-12-05 10:20:00,38.1,38.1,37.75,37.9,354100.0,25.8643,25.8643,25.6267,25.7285,354100.0
2008-12-05 10:25:00,37.91,38.11,37.84,38.08,252100.0,25.7353,25.8711,25.6878,25.8507,252100.0
2008-12-05 10:30:00,38.1,38.43,37.96,38.27,225300.0,25.8643,26.0883,25.7693,25.9797,225300.0
2008-12-05 10:35:00,38.28,38.57,38.11,38.57,321200.0,25.9865,26.1834,25.8711,26.1834,321200.0
2008-12-05 10:40:00,38.57,38.6,38.22,38.25,293300.0,26.1834,26.2037,25.9458,25.9661,293300.0
2008-12-05 10:45:00,38.25,38.35,38.06,38.13,277200.0,25.9661,26.034,25.8372,25.8847,277200.0
2008-12-05 10:50:00,38.17,38.5,38.02,38.47,212600.0,25.9118,26.1359,25.81,26.1155,212600.0
2008-12-05 10:55:00,38.47,38.58,38.28,38.35,123600.0,26.1155,26.1902,25.9865,26.034,123600.0
2008-12-05 11:00:00,38.33,38.58,38.1,38.21,148700.0,26.0205,26.1902,25.8643,25.939,148700.0
2008-12-05 11:05:00,38.2,38.25,38.01,38.13,85900.0,25.9322,25.9661,25.8032,25.8847,85900.0
2008-12-05 11:10:00,38.13,38.27,38.0,38.14,93300.0,25.8847,25.9797,25.7964,25.8915,93300.0
2008-12-05 11:15:00,38.13,38.21,37.85,37.94,153500.0,25.8847,25.939,25.6946,25.7557,153500.0
2008-12-05 11:20:00,37.95,38.05,37.73,37.78,114600.0,25.7625,25.8304,25.6131,25.6471,114600.0
2008-12-05 11:25:00,37.78,37.8,37.54,37.58,149700.0,25.6471,25.6607,25.4842,25.5113,149700.0
2008-12-05 11:30:00,37.59,37.79,37.53,37.7,233300.0,25.5181,25.6539,25.4774,25.5928,233300.0
2008-12-05 11:35:00,37.7,37.76,37.24,37.7,382800.0,25.5928,25.6335,25.2805,25.5928,382800.0
2008-12-05 11:40:00,37.69,38.09,37.6,38.02,263900.0,25.586,25.8575,25.5249,25.81,263900.0
2008-12-05 11:45:00,38.03,38.04,37.6,37.62,128400.0,25.8168,25.8236,25.5249,25.5385,128400.0
2008-12-05 11:50:00,37.62,38.34,37.62,38.26,190300.0,25.5385,26.0272,25.5385,25.9729,190300.0
2008-12-05 11:55:00,38.24,38.39,38.19,38.36,101500.0,25.9594,26.0612,25.9254,26.0408,101500.0
2008-12-05 12:00:00,38.36,38.56,38.31,38.47,122900.0,26.0408,26.1766,26.0069,26.1155,122900.0
2008-12-05 12:05:00,38.46,38.77,38.34,38.6,212300.0,26.1087,26.3191,26.0272,26.2037,212300.0
2008-12-05 12:10:00,38.59,38.62,38.25,38.34,173700.0,26.197,26.2173,25.9661,26.0272,173700.0
2008-12-05 12:15:00,38.33,38.45,38.14,38.27,101000.0,26.0205,26.1019,25.8915,25.9797,101000.0
2008-12-05 12:20:00,38.31,38.5,38.19,38.21,112700.0,26.0069,26.1359,25.9254,25.939,112700.0
2008-12-05 12:25:00,38.2,38.5,38.12,38.5,149700.0,25.9322,26.1359,25.8779,26.1359,149700.0
2008-12-05 12:30:00,38.51,38.52,38.2,38.25,125400.0,26.1426,26.1494,25.9322,25.9661,125400.0
2008-12-05 12:35:00,38.26,38.55,38.25,38.46,141500.0,25.9729,26.1698,25.9661,26.1087,141500.0
2008-12-05 12:40:00,38.45,38.49,38.05,38.2,114400.0,26.1019,26.1291,25.8304,25.9322,114400.0
2008-12-05 12:45:00,38.24,38.48,38.04,38.2,165500.0,25.9594,26.1223,25.8236,25.9322,165500.0
2008-12-05 12:50:00,38.22,38.31,37.99,38.05,238500.0,25.9458,26.0069,25.7896,25.8304,238500.0
2008-12-05 12:55:00,38.05,38.05,37.72,37.94,233900.0,25.8304,25.8304,25.6063,25.7557,233900.0
2008-12-05 13:00:00,37.94,38.15,37.83,37.95,293700.0,25.7557,25.8983,25.681,25.7625,293700.0
2008-12-05 13:05:00,37.94,38.12,37.91,37.98,415700.0,25.7557,25.8779,25.7353,25.7829,415700.0
2008-12-05 13:10:00,37.97,38.23,37.97,38.16,283400.0,25.7761,25.9526,25.7761,25.905,283400.0
2008-12-05 13:15:00,38.18,38.37,38.1,38.1,131900.0,25.9186,26.0476,25.8643,25.8643,131900.0
2008-12-05 13:20:00,38.11,38.43,38.1,38.24,194400.0,25.8711,26.0883,25.8643,25.9594,194400.0
2008-12-05 13:25:00,38.24,38.59,38.24,38.34,209600.0,25.9594,26.197,25.9594,26.0272,209600.0
2008-12-05 13:30:00,38.33,38.87,38.27,38.69,168400.0,26.0205,26.387,25.9797,26.2648,168400.0
2008-12-05 13:35:00,38.7,38.71,38.33,38.43,121700.0,26.2716,26.2784,26.0205,26.0883,121700.0
2008-12-05 13:40:00,38.45,38.59,38.3,38.45,123900.0,26.1019,26.197,26.0001,26.1019,123900.0
2008-12-05 13:45:00,38.47,38.78,38.45,38.61,168300.0,26.1155,26.3259,26.1019,26.2105,168300.0
2008-12-05 13:50:00,38.61,38.99,38.6,38.82,207200.0,26.2105,26.4685,26.2037,26.3531,207200.0
2008-12-05 13:55:00,38.84,39.16,38.58,38.58,189800.0,26.3667,26.5839,26.1902,26.1902,189800.0
2008-12-05 14:00:00,38.58,38.87,38.42,38.47,148800.0,26.1902,26.387,26.0815,26.1155,148800.0
2008-12-05 14:05:00,38.49,38.77,38.28,38.28,129500.0,26.1291,26.3191,25.9865,25.9865,129500.0
2008-12-05 14:10:00,38.29,38.5,38.19,38.46,102800.0,25.9933,26.1359,25.9254,26.1087,102800.0
2008-12-05 14:15:00,38.45,38.52,38.12,38.22,104900.0,26.1019,26.1494,25.8779,25.9458,104900.0
2008-12-05 14:20:00,38.26,38.57,38.13,38.34,175400.0,25.9729,26.1834,25.8847,26.0272,175400.0
2008-12-05 14:25:00,38.37,38.42,37.91,38.07,304500.0,26.0476,26.0815,25.7353,25.8439,304500.0
2008-12-05 14:30:00,38.06,38.46,37.95,38.44,169800.0,25.8372,26.1087,25.7625,26.0951,169800.0
2008-12-05 14:35:00,38.43,38.54,38.2,38.53,172300.0,26.0883,26.163,25.9322,26.1562,172300.0
2008-12-05 14:40:00,38.53,38.86,38.53,38.6,238100.0,26.1562,26.3802,26.1562,26.2037,238100.0
2008-12-05 14:45:00,38.6,39.19,38.6,39.01,273000.0,26.2037,26.6043,26.2037,26.4821,273000.0
2008-12-05 14:50:00,39.04,39.19,38.83,39.06,228100.0,26.5024,26.6043,26.3599,26.516,228100.0
2008-12-05 14:55:00,39.06,39.38,39.01,39.16,393700.0,26.516,26.7332,26.4821,26.5839,393700.0
2008-12-05 15:00:00,39.15,39.48,38.67,38.88,308400.0,26.5771,26.8011,26.2513,26.3938,308400.0
2008-12-05 15:05:00,38.87,38.99,38.46,38.55,428600.0,26.387,26.4685,26.1087,26.1698,428600.0
2008-12-05 15:10:00,38.55,38.92,38.45,38.82,707700.0,26.1698,26.421,26.1019,26.3531,707700.0
2008-12-05 15:15:00,38.84,39.47,38.73,39.25,572400.0,26.3667,26.7943,26.292,26.645,572400.0
2008-12-05 15:20:00,39.25,39.26,38.8,38.87,229100.0,26.645,26.6518,26.3395,26.387,229100.0
2008-12-05 15:25:00,38.85,39.11,38.78,38.87,175600.0,26.3735,26.55,26.3259,26.387,175600.0
2008-12-05 15:30:00,38.84,39.31,38.84,39.14,207400.0,26.3667,26.6857,26.3667,26.5703,207400.0
2008-12-05 15:35:00,39.13,39.58,39.01,39.48,297300.0,26.5635,26.869,26.4821,26.8011,297300.0
2008-12-05 15:40:00,39.49,39.66,39.26,39.48,382800.0,26.8079,26.9233,26.6518,26.8011,382800.0
2008-12-05 15:45:00,39.48,39.71,39.2,39.43,362600.0,26.8011,26.9573,26.6111,26.7672,362600.0
2008-12-05 15:50:00,39.41,39.54,39.2,39.34,377800.0,26.7536,26.8419,26.6111,26.7061,377800.0
2008-12-05 15:55:00,39.34,40.0,39.33,39.72,1052900.0,26.7061,27.1541,26.6993,26.9641,1052900.0
2008-12-08 09:30:00,40.97,41.75,40.88,41.33,498700.0,27.8126,28.3421,27.7515,28.057,498700.0
2008-12-08 09:35:00,41.36,41.64,41.19,41.64,313200.0,28.0774,28.2675,27.962,28.2675,313200.0
2008-12-08 09:40:00,41.64,42.16,41.64,41.98,234900.0,28.2675,28.6205,28.2675,28.4983,234900.0
2008-12-08 09:45:00,42.01,42.15,41.62,41.9,314500.0,28.5186,28.6137,28.2539,28.444,314500.0
2008-12-08 09:50:00,41.92,42.03,41.74,41.93,171800.0,28.4575,28.5322,28.3353,28.4643,171800.0
2008-12-08 09:55:00,41.91,42.26,41.8,41.87,197500.0,28.4507,28.6883,28.3761,28.4236,197500.0
2008-12-08 10:00:00,41.9,41.97,41.44,41.48,186900.0,28.444,28.4915,28.1317,28.1588,186900.0
2008-12-08 10:05:00,41.48,42.0,41.46,41.91,205900.0,28.1588,28.5118,28.1453,28.4507,205900.0
2008-12-08 10:10:00,41.89,41.98,41.57,41.64,148000.0,28.4372,28.4983,28.2199,28.2675,148000.0
2008-12-08 10:15:00,41.69,41.69,41.27,41.45,199000.0,28.3014,28.3014,28.0163,28.1385,199000.0
2008-12-08 10:20:00,41.45,41.6,41.21,41.39,173700.0,28.1385,28.2403,27.9755,28.0977,173700.0
2008-12-08 10:25:00,41.41,41.51,41.28,41.39,140800.0,28.1113,28.1792,28.0231,28.0977,140800.0
2008-12-08 10:30:00,41.4,41.4,41.03,41.17,272600.0,28.1045,28.1045,27.8534,27.9484,272600.0
2008-12-08 10:35:00,41.17,41.28,40.95,41.2,348900.0,27.9484,28.0231,27.799,27.9688,348900.0
2008-12-08 10:40:00,41.2,41.61,41.15,41.59,664700.0,27.9688,28.2471,27.9348,28.2335,664700.0
2008-12-08 10:45:00,41.59,42.18,41.58,42.02,332500.0,28.2335,28.634,28.2267,28.5254,332500.0
2008-12-08 10:50:00,42.03,42.15,41.93,41.95,126400.0,28.5322,28.6137,28.4643,28.4779,126400.0
2008-12-08 10:55:00,41.95,42.2,41.8,42.2,177500.0,28.4779,28.6476,28.3761,28.6476,177500.0
2008-12-08 11:00:00,42.2,42.29,41.86,42.29,233800.0,28.6476,28.7087,28.4168,28.7087,233800.0
2008-12-08 11:05:00,42.29,42.35,41.98,41.98,105000.0,28.7087,28.7494,28.4983,28.4983,105000.0
2008-12-08 11:10:00,41.97,41.99,41.81,41.94,220200.0,28.4915,28.5051,28.3829,28.4711,220200.0
2008-12-08 11:15:00,41.94,42.16,41.93,42.05,105000.0,28.4711,28.6205,28.4643,28.5458,105000.0
2008-12-08 11:20:00,42.03,42.18,41.9,41.94,71100.0,28.5322,28.634,28.444,28.4711,71100.0
2008-12-08 11:25:00,41.94,42.02,41.75,41.83,72500.0,28.4711,28.5254,28.3421,28.3964,72500.0
2008-12-08 11:30:00,41.84,42.07,41.79,42.05,121800.0,28.4032,28.5594,28.3693,28.5458,121800.0
2008-12-08 11:35:00,42.06,42.07,41.72,41.94,118700.0,28.5526,28.5594,28.3218,28.4711,118700.0
2008-12-08 11:40:00,41.94,41.96,41.75,41.84,120900.0,28.4711,28.4847,28.3421,28.4032,120900.0
2008-12-08 11:45:00,41.84,41.93,41.82,41.9,95500.0,28.4032,28.4643,28.3896,28.444,95500.0
2008-12-08 11:50:00,41.91,41.93,41.79,41.81,90100.0,28.4507,28.4643,28.3693,28.3829,90100.0
2008-12-08 11:55:00,41.82,41.88,41.72,41.86,107300.0,28.3896,28.4304,28.3218,28.4168,107300.0
2008-12-08 12:00:00,41.87,41.95,41.71,41.74,241700.0,28.4236,28.4779,28.315,28.3353,241700.0
2008-12-08 12:05:00,41.74,41.83,41.62,41.64,202000.0,28.3353,28.3964,28.2539,28.2675,202000.0
2008-12-08 12:10:00,41.65,41.7,41.45,41.66,111000.0,28.2742,28.3082,28.1385,28.281,111000.0
2008-12-08 12:15:00,41.68,41.72,41.66,41.67,102800.0,28.2946,28.3218,28.281,28.2878,102800.0
2008-12-08 12:20:00,41.68,41.68,41.53,41.62,83700.0,28.2946,28.2946,28.1928,28.2539,83700.0
2008-12-08 12:25:00,41.63,41.71,41.61,41.67,64200.0,28.2607,28.315,28.2471,28.2878,64200.0
2008-12-08 12:30:00,41.68,41.75,41.64,41.68,164200.0,28.2946,28.3421,28.2675,28.2946,164200.0
2008-12-08 12:35:00,41.7,41.7,41.57,41.59,63000.0,28.3082,28.3082,28.2199,28.2335,63000.0
2008-12-08 12:40:00,41.61,41.69,41.5,41.56,62300.0,28.2471,28.3014,28.1724,28.2131,62300.0
2008-12-08 12:45:00,41.56,41.65,41.42,41.43,99300.0,28.2131,28.2742,28.1181,28.1249,99300.0
2008-12-08 12:50:00,41.41,41.54,41.27,41.28,84300.0,28.1113,28.1996,28.0163,28.0231,84300.0
2008-12-08 12:55:00,41.27,41.38,41.14,41.22,86000.0,28.0163,28.091,27.928,27.9823,86000.0
2008-12-08 13:00:00,41.2,41.46,41.2,41.34,87800.0,27.9688,28.1453,27.9688,28.0638,87800.0
2008-12-08 13:05:00,41.34,41.35,41.23,41.29,171700.0,28.0638,28.0706,27.9891,28.0299,171700.0
2008-12-08 13:10:00,41.3,41.39,41.23,41.36,69100.0,28.0366,28.0977,27.9891,28.0774,69100.0
2008-12-08 13:15:00,41.37,41.38,40.97,41.05,128300.0,28.0842,28.091,27.8126,27.8669,128300.0
2008-12-08 13:20:00,41.04,41.26,40.97,41.23,86400.0,27.8601,28.0095,27.8126,27.9891,86400.0
2008-12-08 13:25:00,41.24,41.28,41.12,41.16,286000.0,27.9959,28.0231,27.9145,27.9416,286000.0
2008-12-08 13:30:00,41.16,41.16,40.78,40.96,214000.0,27.9416,27.9416,27.6836,27.8058,214000.0
2008-12-08 13:35:00,40.96,41.05,40.84,41.04,127200.0,27.8058,27.8669,27.7244,27.8601,127200.0
2008-12-08 13:40:00,41.03,41.27,41.01,41.17,242500.0,27.8534,28.0163,27.8398,27.9484,242500.0
2008-12-08 13:45:00,41.18,41.23,41.06,41.11,81300.0,27.9552,27.9891,27.8737,27.9077,81300.0
2008-12-08 13:50:00,41.12,41.19,41.07,41.14,102500.0,27.9145,27.962,27.8805,27.928,102500.0
2008-12-08 13:55:00,41.11,41.18,41.05,41.09,120900.0,27.9077,27.9552,27.8669,27.8941,120900.0
2008-12-08 14:00:00,41.08,41.36,41.06,41.32,232800.0,27.8873,28.0774,27.8737,28.0502,232800.0
2008-12-08 14:05:00,41.37,41.65,41.35,41.6,95600.0,28.0842,28.2742,28.0706,28.2403,95600.0
2008-12-08 14:10:00,41.62,41.91,41.62,41.87,114000.0,28.2539,28.4507,28.2539,28.4236,114000.0
2008-12-08 14:15:00,41.89,42.0,41.68,41.78,204300.0,28.4372,28.5118,28.2946,28.3625,204300.0
2008-12-08 14:20:00,41.77,42.0,41.77,41.99,176100.0,28.3557,28.5118,28.3557,28.5051,176100.0
2008-12-08 14:25:00,42.0,42.1,41.89,41.97,250300.0,28.5118,28.5797,28.4372,28.4915,250300.0
2008-12-08 14:30:00,41.97,42.0,41.68,41.7,125700.0,28.4915,28.5118,28.2946,28.3082,125700.0
2008-12-08 14:35:00,41.69,41.9,41.67,41.88,125500.0,28.3014,28.444,28.2878,28.4304,125500.0
2008-12-08 14:40:00,41.9,41.97,41.87,41.92,209600.0,28.444,28.4915,28.4236,28.4575,209600.0
2008-12-08 14:45:00,41.92,41.94,41.79,41.85,220000.0,28.4575,28.4711,28.3693,28.41,220000.0
2008-12-08 14:50:00,41.86,41.86,41.72,41.74,139400.0,28.4168,28.4168,28.3218,28.3353,139400.0
2008-12-08 14:55:00,41.73,41.85,41.73,41.8,260100.0,28.3286,28.41,28.3286,28.3761,260100.0
2008-12-08 15:00:00,41.8,41.83,41.66,41.81,326500.0,28.3761,28.3964,28.281,28.3829,326500.0
2008-12-08 15:05:00,41.82,41.98,41.74,41.94,248300.0,28.3896,28.4983,28.3353,28.4711,248300.0
2008-12-08 15:10:00,41.94,41.99,41.76,41.94,462000.0,28.4711,28.5051,28.3489,28.4711,462000.0
2008-12-08 15:15:00,41.94,41.96,41.78,41.83,393200.0,28.4711,28.4847,28.3625,28.3964,393200.0
2008-12-08 15:20:00,41.84,41.92,41.75,41.85,199300.0,28.4032,28.4575,28.3421,28.41,199300.0
2008-12-08 15:25:00,41.85,41.96,41.79,41.95,286700.0,28.41,28.4847,28.3693,28.4779,286700.0
2008-12-08 15:30:00,41.94,41.99,41.89,41.9,225400.0,28.4711,28.5051,28.4372,28.444,225400.0
2008-12-08 15:35:00,41.91,41.96,41.55,41.56,292900.0,28.4507,28.4847,28.2064,28.2131,292900.0
2008-12-08 15:40:00,41.57,41.74,41.52,41.63,302400.0,28.2199,28.3353,28.186,28.2607,302400.0
2008-12-08 15:45:00,41.61,41.63,41.05,41.25,350500.0,28.2471,28.2607,27.8669,28.0027,350500.0
2008-12-08 15:50:00,41.25,41.41,41.21,41.36,315900.0,28.0027,28.1113,27.9755,28.0774,315900.0
2008-12-08 15:55:00,41.36,41.47,41.28,41.36,645200.0,28.0774,28.1521,28.0231,28.0774,645200.0
2008-12-09 09:30:00,40.56,41.11,40.2,40.86,290900.0,27.5343,27.9077,27.2899,27.7379,290900.0
2008-12-09 09:35:00,40.87,41.53,40.74,41.42,207800.0,27.7447,28.1928,27.6565,28.1181,207800.0
2008-12-09 09:40:00,41.43,41.88,41.17,41.79,241900.0,28.1249,28.4304,27.9484,28.3693,241900.0
2008-12-09 09:45:00,41.77,41.85,41.54,41.59,224100.0,28.3557,28.41,28.1996,28.2335,224100.0
2008-12-09 09:50:00,41.59,41.95,41.47,41.66,163000.0,28.2335,28.4779,28.1521,28.281,163000.0
2008-12-09 09:55:00,41.65,41.83,41.55,41.8,112900.0,28.2742,28.3964,28.2064,28.3761,112900.0
2008-12-09 10:00:00,41.83,42.5,41.75,42.46,289100.0,28.3964,28.8513,28.3421,28.8241,289100.0
2008-12-09 10:05:00,42.45,42.64,42.24,42.49,199900.0,28.8173,28.9463,28.6748,28.8445,199900.0
2008-12-09 10:10:00,42.47,42.95,42.47,42.92,165800.0,28.8309,29.1568,28.8309,29.1364,165800.0
2008-12-09 10:15:00,42.92,43.45,42.87,43.4,262900.0,29.1364,29.4962,29.1024,29.4622,262900.0
2008-12-09 10:20:00,43.37,43.45,43.18,43.19,117100.0,29.4419,29.4962,29.3129,29.3197,117100.0
2008-12-09 10:25:00,43.18,43.21,42.91,43.07,143900.0,29.3129,29.3333,29.1296,29.2382,143900.0
2008-12-09 10:30:00,43.07,43.56,43.06,43.56,208300.0,29.2382,29.5709,29.2314,29.5709,208300.0
2008-12-09 10:35:00,43.54,43.65,43.5,43.55,118700.0,29.5573,29.632,29.5301,29.5641,118700.0
2008-12-09 10:40:00,43.56,43.71,43.48,43.57,79800.0,29.5709,29.6727,29.5165,29.5776,79800.0
2008-12-09 10:45:00,43.62,43.7,43.47,43.51,62300.0,29.6116,29.6659,29.5098,29.5369,62300.0
2008-12-09 10:50:00,43.52,43.75,43.5,43.62,156100.0,29.5437,29.6998,29.5301,29.6116,156100.0
2008-12-09 10:55:00,43.63,43.69,41.31,43.51,289600.0,29.6184,29.6591,28.0434,29.5369,289600.0
2008-12-09 11:00:00,43.5,43.64,43.37,43.41,108000.0,29.5301,29.6252,29.4419,29.469,108000.0
2008-12-09 11:05:00,43.41,43.52,43.36,43.47,128600.0,29.469,29.5437,29.4351,29.5098,128600.0
2008-12-09 11:10:00,43.49,43.6,43.36,43.39,155100.0,29.5233,29.598,29.4351,29.4554,155100.0
2008-12-09 11:15:00,43.39,43.41,43.22,43.33,137300.0,29.4554,29.469,29.34,29.4147,137300.0
2008-12-09 11:20:00,43.31,43.42,43.07,43.09,147500.0,29.4011,29.4758,29.2382,29.2518,147500.0
2008-12-09 11:25:00,43.1,43.22,43.0,43.01,109800.0,29.2586,29.34,29.1907,29.1975,109800.0
2008-12-09 11:30:00,43.01,43.41,43.01,43.36,94900.0,29.1975,29.469,29.1975,29.4351,94900.0
2008-12-09 11:35:00,43.36,43.5,43.24,43.39,114100.0,29.4351,29.5301,29.3536,29.4554,114100.0
2008-12-09 11:40:00,43.41,43.75,43.39,43.71,140800.0,29.469,29.6998,29.4554,29.6727,140800.0
2008-12-09 11:45:00,43.73,43.97,43.7,43.76,133500.0,29.6863,29.8492,29.6659,29.7066,133500.0
2008-12-09 11:50:00,43.76,43.98,43.75,43.91,117800.0,29.7066,29.856,29.6998,29.8085,117800.0
2008-12-09 11:55:00,43.91,43.94,43.76,43.76,118800.0,29.8085,29.8288,29.7066,29.7066,118800.0
2008-12-09 12:00:00,43.77,43.87,43.62,43.82,94200.0,29.7134,29.7813,29.6116,29.7474,94200.0
2008-12-09 12:05:00,43.82,43.95,43.74,43.74,121300.0,29.7474,29.8356,29.693,29.693,121300.0
2008-12-09 12:10:00,43.74,43.84,43.65,43.82,77300.0,29.693,29.7609,29.632,29.7474,77300.0
2008-12-09 12:15:00,43.81,43.84,43.54,43.76,84400.0,29.7406,29.7609,29.5573,29.7066,84400.0
2008-12-09 12:20:00,43.77,43.77,43.42,43.69,82000.0,29.7134,29.7134,29.4758,29.6591,82000.0
2008-12-09 12:25:00,43.68,43.7,43.44,43.56,84200.0,29.6523,29.6659,29.4894,29.5709,84200.0
2008-12-09 12:30:00,43.56,43.74,43.55,43.62,88000.0,29.5709,29.693,29.5641,29.6116,88000.0
2008-12-09 12:35:00,43.62,43.81,43.6,43.8,66500.0,29.6116,29.7406,29.598,29.7338,66500.0
2008-12-09 12:40:00,43.77,43.98,43.75,43.89,115500.0,29.7134,29.856,29.6998,29.7949,115500.0
2008-12-09 12:45:00,43.89,43.95,43.69,43.71,156300.0,29.7949,29.8356,29.6591,29.6727,156300.0
2008-12-09 12:50:00,43.71,43.93,43.67,43.82,101500.0,29.6727,29.822,29.6455,29.7474,101500.0
2008-12-09 12:55:00,43.81,43.84,43.4,43.53,124400.0,29.7406,29.7609,29.4622,29.5505,124400.0
2008-12-09 13:00:00,43.53,43.58,43.26,43.46,89000.0,29.5505,29.5844,29.3672,29.503,89000.0
2008-12-09 13:05:00,43.47,43.75,43.45,43.66,66600.0,29.5098,29.6998,29.4962,29.6387,66600.0
2008-12-09 13:10:00,43.64,43.68,43.5,43.51,112900.0,29.6252,29.6523,29.5301,29.5369,112900.0
2008-12-09 13:15:00,43.51,43.52,43.18,43.19,93800.0,29.5369,29.5437,29.3129,29.3197,93800.0
2008-12-09 13:20:00,43.18,43.31,43.15,43.31,145000.0,29.3129,29.4011,29.2925,29.4011,145000.0
2008-12-09 13:25:00,43.32,43.32,43.01,43.04,146000.0,29.4079,29.4079,29.1975,29.2178,146000.0
2008-12-09 13:30:00,43.04,43.11,42.77,42.84,131600.0,29.2178,29.2654,29.0346,29.0821,131600.0
2008-12-09 13:35:00,42.85,43.04,42.8,43.02,91100.0,29.0889,29.2178,29.0549,29.2043,91100.0
2008-12-09 13:40:00,43.01,43.15,42.76,42.76,98800.0,29.1975,29.2925,29.0278,29.0278,98800.0
2008-12-09 13:45:00,42.76,43.18,42.73,43.17,127600.0,29.0278,29.3129,29.0074,29.3061,127600.0
2008-12-09 13:50:00,43.17,43.19,42.79,42.87,119500.0,29.3061,29.3197,29.0481,29.1024,119500.0
2008-12-09 13:55:00,42.84,43.01,42.76,42.79,72000.0,29.0821,29.1975,29.0278,29.0481,72000.0
2008-12-09 14:00:00,42.78,42.88,42.6,42.8,122400.0,29.0413,29.1092,28.9192,29.0549,122400.0
2008-12-09 14:05:00,42.78,42.83,42.63,42.73,196200.0,29.0413,29.0753,28.9395,29.0074,196200.0
2008-12-09 14:10:00,42.72,42.9,42.68,42.74,87600.0,29.0006,29.1228,28.9735,29.0142,87600.0
2008-12-09 14:15:00,42.74,43.06,42.73,43.03,131200.0,29.0142,29.2314,29.0074,29.2111,131200.0
2008-12-09 14:20:00,43.02,43.02,42.55,42.64,128900.0,29.2043,29.2043,28.8852,28.9463,128900.0
2008-12-09 14:25:00,42.63,42.67,42.34,42.41,93200.0,28.9395,28.9667,28.7427,28.7902,93200.0
2008-12-09 14:30:00,42.41,42.41,42.21,42.3,87300.0,28.7902,28.7902,28.6544,28.7155,87300.0
2008-12-09 14:35:00,42.3,42.4,42.23,42.28,122000.0,28.7155,28.7834,28.668,28.7019,122000.0
2008-12-09 14:40:00,42.29,42.4,42.24,42.24,96200.0,28.7087,28.7834,28.6748,28.6748,96200.0
2008-12-09 14:45:00,42.22,42.55,42.09,42.43,142800.0,28.6612,28.8852,28.5729,28.8037,142800.0
2008-12-09 14:50:00,42.4,42.57,42.2,42.36,103600.0,28.7834,28.8988,28.6476,28.7562,103600.0
2008-12-09 14:55:00,42.35,42.76,42.31,42.59,124200.0,28.7494,29.0278,28.7223,28.9124,124200.0
2008-12-09 15:00:00,42.61,42.84,42.55,42.65,103000.0,28.9259,29.0821,28.8852,28.9531,103000.0
2008-12-09 15:05:00,42.68,42.9,42.48,42.87,142400.0,28.9735,29.1228,28.8377,29.1024,142400.0
2008-12-09 15:10:00,42.89,42.92,42.61,42.74,154300.0,29.116,29.1364,28.9259,29.0142,154300.0
2008-12-09 15:15:00,42.73,42.77,42.33,42.74,250500.0,29.0074,29.0346,28.7359,29.0142,250500.0
2008-12-09 15:20:00,42.74,42.83,42.4,42.44,174400.0,29.0142,29.0753,28.7834,28.8105,174400.0
2008-12-09 15:25:00,42.43,42.49,42.03,42.08,282400.0,28.8037,28.8445,28.5322,28.5662,282400.0
2008-12-09 15:30:00,42.08,42.32,41.96,42.2,183700.0,28.5662,28.7291,28.4847,28.6476,183700.0
2008-12-09 15:35:00,42.2,42.21,41.9,42.01,238000.0,28.6476,28.6544,28.444,28.5186,238000.0
2008-12-09 15:40:00,42.0,42.12,41.9,42.02,418300.0,28.5118,28.5933,28.444,28.5254,418300.0
2008-12-09 15:45:00,42.02,42.07,41.76,41.82,262000.0,28.5254,28.5594,28.3489,28.3896,262000.0
2008-12-09 15:50:00,41.82,42.1,41.79,42.0,353300.0,28.3896,28.5797,28.3693,28.5118,353300.0
2008-12-09 15:55:00,42.0,42.13,41.82,42.04,290500.0,28.5118,28.6001,28.3896,28.539,290500.0
2008-12-10 09:30:00,43.23,43.52,42.77,43.43,266400.0,29.3468,29.5437,29.0346,29.4826,266400.0
2008-12-10 09:35:00,43.42,43.98,43.35,43.44,272200.0,29.4758,29.856,29.4283,29.4894,272200.0
2008-12-10 09:40:00,43.44,43.45,43.03,43.07,204400.0,29.4894,29.4962,29.2111,29.2382,204400.0
2008-12-10 09:45:00,43.08,43.3,42.77,42.84,223000.0,29.245,29.3944,29.0346,29.0821,223000.0
2008-12-10 09:50:00,42.82,43.29,42.73,43.08,104200.0,29.0685,29.3876,29.0074,29.245,104200.0
2008-12-10 09:55:00,43.08,43.11,42.78,42.78,97100.0,29.245,29.2654,29.0413,29.0413,97100.0
2008-12-10 10:00:00,42.78,43.24,42.78,43.12,122900.0,29.0413,29.3536,29.0413,29.2722,122900.0
2008-12-10 10:05:00,43.11,43.58,43.0,43.48,158400.0,29.2654,29.5844,29.1907,29.5165,158400.0
2008-12-10 10:10:00,43.51,43.79,43.45,43.79,84400.0,29.5369,29.727,29.4962,29.727,84400.0
2008-12-10 10:15:00,43.81,43.89,43.61,43.81,149500.0,29.7406,29.7949,29.6048,29.7406,149500.0
2008-12-10 10:20:00,43.83,43.88,43.72,43.87,82000.0,29.7541,29.7881,29.6795,29.7813,82000.0
2008-12-10 10:25:00,43.87,43.9,43.73,43.77,128000.0,29.7813,29.8017,29.6863,29.7134,128000.0
2008-12-10 10:30:00,43.78,43.9,43.77,43.9,84600.0,29.7202,29.8017,29.7134,29.8017,84600.0
2008-12-10 10:35:00,43.9,43.91,43.45,43.58,275900.0,29.8017,29.8085,29.4962,29.5844,275900.0
2008-12-10 10:40:00,43.62,43.71,43.47,43.49,102600.0,29.6116,29.6727,29.5098,29.5233,102600.0
2008-12-10 10:45:00,43.48,43.49,43.05,43.31,185900.0,29.5165,29.5233,29.2246,29.4011,185900.0
2008-12-10 10:50:00,43.31,43.33,43.04,43.06,117500.0,29.4011,29.4147,29.2178,29.2314,117500.0
2008-12-10 10:55:00,43.06,43.32,43.05,43.21,105900.0,29.2314,29.4079,29.2246,29.3333,105900.0
2008-12-10 11:00:00,43.21,43.45,43.14,43.14,153400.0,29.3333,29.4962,29.2857,29.2857,153400.0
2008-12-10 11:05:00,43.14,43.16,43.01,43.07,280700.0,29.2857,29.2993,29.1975,29.2382,280700.0
2008-12-10 11:10:00,43.05,43.26,43.05,43.2,270900.0,29.2246,29.3672,29.2246,29.3265,270900.0
2008-12-10 11:15:00,43.19,43.23,43.05,43.12,104600.0,29.3197,29.3468,29.2246,29.2722,104600.0
2008-12-10 11:20:00,43.12,43.39,43.11,43.31,116200.0,29.2722,29.4554,29.2654,29.4011,116200.0
2008-12-10 11:25:00,43.31,43.31,42.92,43.0,216100.0,29.4011,29.4011,29.1364,29.1907,216100.0
2008-12-10 11:30:00,43.0,43.32,42.99,43.26,191800.0,29.1907,29.4079,29.1839,29.3672,191800.0
2008-12-10 11:35:00,43.24,43.26,42.84,43.1,109100.0,29.3536,29.3672,29.0821,29.2586,109100.0
2008-12-10 11:40:00,43.1,43.2,43.05,43.12,81400.0,29.2586,29.3265,29.2246,29.2722,81400.0
2008-12-10 11:45:00,43.12,43.35,43.1,43.22,161700.0,29.2722,29.4283,29.2586,29.34,161700.0
2008-12-10 11:50:00,43.21,43.45,43.19,43.34,400500.0,29.3333,29.4962,29.3197,29.4215,400500.0
2008-12-10 11:55:00,43.36,43.37,43.23,43.31,118000.0,29.4351,29.4419,29.3468,29.4011,118000.0
2008-12-10 12:00:00,43.32,43.71,43.27,43.69,133600.0,29.4079,29.6727,29.374,29.6591,133600.0
2008-12-10 12:05:00,43.71,43.97,43.67,43.95,184500.0,29.6727,29.8492,29.6455,29.8356,184500.0
2008-12-10 12:10:00,43.94,44.29,43.91,44.25,217600.0,29.8288,30.0664,29.8085,30.0393,217600.0
2008-12-10 12:15:00,44.25,44.34,43.87,44.01,141900.0,30.0393,30.1004,29.7813,29.8763,141900.0
2008-12-10 12:20:00,44.0,44.1,43.77,43.82,113100.0,29.8695,29.9374,29.7134,29.7474,113100.0
2008-12-10 12:25:00,43.83,43.9,43.65,43.79,87200.0,29.7541,29.8017,29.632,29.727,87200.0
2008-12-10 12:30:00,43.8,44.02,43.71,44.01,81300.0,29.7338,29.8831,29.6727,29.8763,81300.0
2008-12-10 12:35:00,44.01,44.04,43.68,43.89,100400.0,29.8763,29.8967,29.6523,29.7949,100400.0
2008-12-10 12:40:00,43.88,44.09,43.84,44.0,95900.0,29.7881,29.9306,29.7609,29.8695,95900.0
2008-12-10 12:45:00,44.0,44.07,43.96,43.99,95700.0,29.8695,29.9171,29.8424,29.8628,95700.0
2008-12-10 12:50:00,44.0,44.13,43.95,43.96,156000.0,29.8695,29.9578,29.8356,29.8424,156000.0
2008-12-10 12:55:00,43.98,44.09,43.68,43.74,96700.0,29.856,29.9306,29.6523,29.693,96700.0
2008-12-10 13:00:00,43.72,44.0,43.65,44.0,162400.0,29.6795,29.8695,29.632,29.8695,162400.0
2008-12-10 13:05:00,43.99,43.99,43.74,43.83,67700.0,29.8628,29.8628,29.693,29.7541,67700.0
2008-12-10 13:10:00,43.86,43.95,43.82,43.89,105700.0,29.7745,29.8356,29.7474,29.7949,105700.0
2008-12-10 13:15:00,43.9,44.12,43.87,44.07,69700.0,29.8017,29.951,29.7813,29.9171,69700.0
2008-12-10 13:20:00,44.06,44.12,43.98,44.03,85900.0,29.9103,29.951,29.856,29.8899,85900.0
2008-12-10 13:25:00,44.05,44.08,43.83,43.97,77200.0,29.9035,29.9239,29.7541,29.8492,77200.0
2008-12-10 13:30:00,43.96,44.03,43.66,43.77,87900.0,29.8424,29.8899,29.6387,29.7134,87900.0
2008-12-10 13:35:00,43.77,43.83,43.59,43.76,118300.0,29.7134,29.7541,29.5912,29.7066,118300.0
2008-12-10 13:40:00,43.75,43.75,43.45,43.51,141700.0,29.6998,29.6998,29.4962,29.5369,141700.0
2008-12-10 13:45:00,43.51,43.63,43.45,43.61,84400.0,29.5369,29.6184,29.4962,29.6048,84400.0
2008-12-10 13:50:00,43.6,43.6,43.29,43.44,253200.0,29.598,29.598,29.3876,29.4894,253200.0
2008-12-10 13:55:00,43.45,43.48,43.29,43.33,171100.0,29.4962,29.5165,29.3876,29.4147,171100.0
2008-12-10 14:00:00,43.32,43.45,43.23,43.44,148800.0,29.4079,29.4962,29.3468,29.4894,148800.0
2008-12-10 14:05:00,43.42,43.57,43.37,43.54,130800.0,29.4758,29.5776,29.4419,29.5573,130800.0
2008-12-10 14:10:00,43.56,43.64,43.42,43.42,109800.0,29.5709,29.6252,29.4758,29.4758,109800.0
2008-12-10 14:15:00,43.41,43.42,43.23,43.29,199800.0,29.469,29.4758,29.3468,29.3876,199800.0
2008-12-10 14:20:00,43.28,43.31,42.83,42.91,170700.0,29.3808,29.4011,29.0753,29.1296,170700.0
2008-12-10 14:25:00,42.89,43.18,42.89,43.06,119400.0,29.116,29.3129,29.116,29.2314,119400.0
2008-12-10 14:30:00,43.06,43.07,42.8,42.92,126200.0,29.2314,29.2382,29.0549,29.1364,126200.0
2008-12-10 14:35:00,42.94,43.15,42.93,43.07,201800.0,29.15,29.2925,29.1432,29.2382,201800.0
2008-12-10 14:40:00,43.08,43.16,42.98,43.13,199500.0,29.245,29.2993,29.1771,29.2789,199500.0
2008-12-10 14:45:00,43.13,43.21,42.96,42.98,120400.0,29.2789,29.3333,29.1635,29.1771,120400.0
2008-12-10 14:50:00,42.99,43.31,42.93,43.3,120700.0,29.1839,29.4011,29.1432,29.3944,120700.0
2008-12-10 14:55:00,43.28,43.4,43.18,43.25,160300.0,29.3808,29.4622,29.3129,29.3604,160300.0
2008-12-10 15:00:00,43.27,43.41,43.13,43.14,159300.0,29.374,29.469,29.2789,29.2857,159300.0
2008-12-10 15:05:00,43.14,43.45,43.12,43.39,151100.0,29.2857,29.4962,29.2722,29.4554,151100.0
2008-12-10 15:10:00,43.39,43.66,43.32,43.66,152300.0,29.4554,29.6387,29.4079,29.6387,152300.0
2008-12-10 15:15:00,43.66,43.97,43.64,43.84,108400.0,29.6387,29.8492,29.6252,29.7609,108400.0
2008-12-10 15:20:00,43.82,43.83,43.51,43.64,189200.0,29.7474,29.7541,29.5369,29.6252,189200.0
2008-12-10 15:25:00,43.66,43.78,43.51,43.66,132900.0,29.6387,29.7202,29.5369,29.6387,132900.0
2008-12-10 15:30:00,43.64,43.67,43.25,43.31,160100.0,29.6252,29.6455,29.3604,29.4011,160100.0
2008-12-10 15:35:00,43.3,43.49,43.21,43.27,116600.0,29.3944,29.5233,29.3333,29.374,116600.0
2008-12-10 15:40:00,43.27,43.62,43.26,43.54,159100.0,29.374,29.6116,29.3672,29.5573,159100.0
2008-12-10 15:45:00,43.55,43.7,43.37,43.48,242100.0,29.5641,29.6659,29.4419,29.5165,242100.0
2008-12-10 15:50:00,43.5,43.57,43.36,43.45,191100.0,29.5301,29.5776,29.4351,29.4962,191100.0
2008-12-10 15:55:00,43.47,43.8,43.47,43.57,497800.0,29.5098,29.7338,29.5098,29.5776,497800.0
2008-12-11 09:30:00,44.29,44.29,43.03,43.71,487000.0,30.0664,30.0664,29.2111,29.6727,487000.0
2008-12-11 09:35:00,43.72,43.75,42.75,43.03,355800.0,29.6795,29.6998,29.021,29.2111,355800.0
2008-12-11 09:40:00,43.05,43.18,42.62,42.69,199800.0,29.2246,29.3129,28.9327,28.9803,199800.0
2008-12-11 09:45:00,42.66,43.4,42.65,43.17,295500.0,28.9599,29.4622,28.9531,29.3061,295500.0
2008-12-11 09:50:00,43.16,43.98,43.1,43.7,308400.0,29.2993,29.856,29.2586,29.6659,308400.0
2008-12-11 09:55:00,43.7,43.97,43.58,43.96,171200.0,29.6659,29.8492,29.5844,29.8424,171200.0
2008-12-11 10:00:00,43.95,43.98,43.59,43.65,371500.0,29.8356,29.856,29.5912,29.632,371500.0
2008-12-11 10:05:00,43.65,43.8,43.5,43.8,183100.0,29.632,29.7338,29.5301,29.7338,183100.0
2008-12-11 10:10:00,43.79,44.02,43.75,43.93,217600.0,29.727,29.8831,29.6998,29.822,217600.0
2008-12-11 10:15:00,43.92,43.99,43.71,43.95,127800.0,29.8152,29.8628,29.6727,29.8356,127800.0
2008-12-11 10:20:00,43.95,44.49,43.9,44.37,323900.0,29.8356,30.2022,29.8017,30.1207,323900.0
2008-12-11 10:25:00,44.37,44.46,43.95,43.96,283600.0,30.1207,30.1818,29.8356,29.8424,283600.0
2008-12-11 10:30:00,43.96,44.12,43.91,44.11,200500.0,29.8424,29.951,29.8085,29.9442,200500.0
2008-12-11 10:35:00,44.11,44.25,43.85,43.97,196400.0,29.9442,30.0393,29.7677,29.8492,196400.0
2008-12-11 10:40:00,43.96,44.0,43.5,43.59,211800.0,29.8424,29.8695,29.5301,29.5912,211800.0
2008-12-11 10:45:00,43.59,43.7,43.5,43.5,216700.0,29.5912,29.6659,29.5301,29.5301,216700.0
2008-12-11 10:50:00,43.5,43.53,43.36,43.44,149500.0,29.5301,29.5505,29.4351,29.4894,149500.0
2008-12-11 10:55:00,43.44,43.51,43.26,43.28,160500.0,29.4894,29.5369,29.3672,29.3808,160500.0
2008-12-11 11:00:00,43.28,43.49,43.28,43.42,118600.0,29.3808,29.5233,29.3808,29.4758,118600.0
2008-12-11 11:05:00,43.42,43.66,43.35,43.57,112500.0,29.4758,29.6387,29.4283,29.5776,112500.0
2008-12-11 11:10:00,43.56,43.78,43.56,43.76,135800.0,29.5709,29.7202,29.5709,29.7066,135800.0
2008-12-11 11:15:00,43.74,43.79,43.5,43.54,168600.0,29.693,29.727,29.5301,29.5573,168600.0
2008-12-11 11:20:00,43.52,43.89,43.49,43.58,85700.0,29.5437,29.7949,29.5233,29.5844,85700.0
2008-12-11 11:25:00,43.57,43.68,43.43,43.52,82000.0,29.5776,29.6523,29.4826,29.5437,82000.0
2008-12-11 11:30:00,43.5,43.77,43.48,43.67,50800.0,29.5301,29.7134,29.5165,29.6455,50800.0
2008-12-11 11:35:00,43.7,43.73,43.55,43.7,88600.0,29.6659,29.6863,29.5641,29.6659,88600.0
2008-12-11 11:40:00,43.71,43.84,43.67,43.8,104700.0,29.6727,29.7609,29.6455,29.7338,104700.0
2008-12-11 11:45:00,43.78,43.97,43.73,43.93,137500.0,29.7202,29.8492,29.6863,29.822,137500.0
2008-12-11 11:50:00,43.93,44.01,43.72,43.77,88500.0,29.822,29.8763,29.6795,29.7134,88500.0
2008-12-11 11:55:00,43.77,43.96,43.77,43.92,105200.0,29.7134,29.8424,29.7134,29.8152,105200.0
2008-12-11 12:00:00,43.93,44.11,43.83,43.97,161600.0,29.822,29.9442,29.7541,29.8492,161600.0
2008-12-11 12:05:00,43.97,44.1,43.86,44.04,102300.0,29.8492,29.9374,29.7745,29.8967,102300.0
2008-12-11 12:10:00,44.04,44.09,43.92,43.95,101000.0,29.8967,29.9306,29.8152,29.8356,101000.0
2008-12-11 12:15:00,43.97,44.0,43.82,43.96,67700.0,29.8492,29.8695,29.7474,29.8424,67700.0
2008-12-11 12:20:00,43.99,44.03,43.83,43.89,59300.0,29.8628,29.8899,29.7541,29.7949,59300.0
2008-12-11 12:25:00,43.9,43.95,43.86,43.89,59400.0,29.8017,29.8356,29.7745,29.7949,59400.0
2008-12-11 12:30:00,43.9,43.96,43.84,43.86,73600.0,29.8017,29.8424,29.7609,29.7745,73600.0
2008-12-11 12:35:00,43.87,43.93,43.75,43.84,104400.0,29.7813,29.822,29.6998,29.7609,104400.0
2008-12-11 12:40:00,43.84,43.98,43.75,43.97,94000.0,29.7609,29.856,29.6998,29.8492,94000.0
2008-12-11 12:45:00,43.97,44.0,43.8,43.91,104500.0,29.8492,29.8695,29.7338,29.8085,104500.0
2008-12-11 12:50:00,43.91,44.05,43.85,43.96,102800.0,29.8085,29.9035,29.7677,29.8424,102800.0
2008-12-11 12:55:00,43.95,44.2,43.91,44.01,137900.0,29.8356,30.0053,29.8085,29.8763,137900.0
2008-12-11 13:00:00,44.02,44.09,43.9,44.02,71600.0,29.8831,29.9306,29.8017,29.8831,71600.0
2008-12-11 13:05:00,43.99,44.07,43.91,43.96,63400.0,29.8628,29.9171,29.8085,29.8424,63400.0
2008-12-11 13:10:00,43.96,44.0,43.7,43.73,124500.0,29.8424,29.8695,29.6659,29.6863,124500.0
2008-12-11 13:15:00,43.72,43.87,43.61,43.79,55200.0,29.6795,29.7813,29.6048,29.727,55200.0
2008-12-11 13:20:00,43.8,43.82,43.53,43.71,67700.0,29.7338,29.7474,29.5505,29.6727,67700.0
2008-12-11 13:25:00,43.71,43.78,43.57,43.63,55400.0,29.6727,29.7202,29.5776,29.6184,55400.0
2008-12-11 13:30:00,43.63,43.69,43.55,43.6,73600.0,29.6184,29.6591,29.5641,29.598,73600.0
2008-12-11 13:35:00,43.6,43.64,43.46,43.64,107700.0,29.598,29.6252,29.503,29.6252,107700.0
2008-12-11 13:40:00,43.65,43.83,43.62,43.78,74600.0,29.632,29.7541,29.6116,29.7202,74600.0
2008-12-11 13:45:00,43.79,43.88,43.72,43.75,91100.0,29.727,29.7881,29.6795,29.6998,91100.0
2008-12-11 13:50:00,43.77,43.83,43.64,43.8,60200.0,29.7134,29.7541,29.6252,29.7338,60200.0
2008-12-11 13:55:00,43.81,43.81,43.51,43.65,138200.0,29.7406,29.7406,29.5369,29.632,138200.0
2008-12-11 14:00:00,43.66,43.73,43.6,43.68,104400.0,29.6387,29.6863,29.598,29.6523,104400.0
2008-12-11 14:05:00,43.68,43.72,43.6,43.63,104500.0,29.6523,29.6795,29.598,29.6184,104500.0
2008-12-11 14:10:00,43.64,43.69,43.5,43.54,85900.0,29.6252,29.6591,29.5301,29.5573,85900.0
2008-12-11 14:15:00,43.52,43.63,43.5,43.61,168900.0,29.5437,29.6184,29.5301,29.6048,168900.0
2008-12-11 14:20:00,43.63,43.65,43.4,43.5,152000.0,29.6184,29.632,29.4622,29.5301,152000.0
2008-12-11 14:25:00,43.5,43.57,43.44,43.53,104000.0,29.5301,29.5776,29.4894,29.5505,104000.0
2008-12-11 14:30:00,43.52,43.68,43.47,43.67,95700.0,29.5437,29.6523,29.5098,29.6455,95700.0
2008-12-11 14:35:00,43.67,43.85,43.52,43.65,92100.0,29.6455,29.7677,29.5437,29.632,92100.0
2008-12-11 14:40:00,43.66,43.76,43.52,43.54,92000.0,29.6387,29.7066,29.5437,29.5573,92000.0
2008-12-11 14:45:00,43.54,43.68,43.4,43.42,161300.0,29.5573,29.6523,29.4622,29.4758,161300.0
2008-12-11 14:50:00,43.41,43.49,43.1,43.13,242500.0,29.469,29.5233,29.2586,29.2789,242500.0
2008-12-11 14:55:00,43.14,43.23,42.95,43.0,163900.0,29.2857,29.3468,29.1568,29.1907,163900.0
2008-12-11 15:00:00,43.01,43.02,42.53,42.64,233700.0,29.1975,29.2043,28.8716,28.9463,233700.0
2008-12-11 15:05:00,42.64,42.68,42.24,42.34,278300.0,28.9463,28.9735,28.6748,28.7427,278300.0
2008-12-11 15:10:00,42.36,42.43,42.04,42.36,237900.0,28.7562,28.8037,28.539,28.7562,237900.0
2008-12-11 15:15:00,42.37,42.56,42.26,42.45,232000.0,28.763,28.892,28.6883,28.8173,232000.0
2008-12-11 15:20:00,42.45,42.45,42.12,42.34,233500.0,28.8173,28.8173,28.5933,28.7427,233500.0
2008-12-11 15:25:00,42.33,42.65,42.3,42.64,178300.0,28.7359,28.9531,28.7155,28.9463,178300.0
2008-12-11 15:30:00,42.65,42.71,42.23,42.23,214700.0,28.9531,28.9938,28.668,28.668,214700.0
2008-12-11 15:35:00,42.23,42.33,42.07,42.09,260200.0,28.668,28.7359,28.5594,28.5729,260200.0
2008-12-11 15:40:00,42.09,42.28,42.01,42.22,281800.0,28.5729,28.7019,28.5186,28.6612,281800.0
2008-12-11 15:45:00,42.21,42.63,42.21,42.52,307100.0,28.6544,28.9395,28.6544,28.8648,307100.0
2008-12-11 15:50:00,42.55,42.6,42.27,42.54,358700.0,28.8852,28.9192,28.6951,28.8784,358700.0
2008-12-11 15:55:00,42.55,42.6,42.35,42.43,442600.0,28.8852,28.9192,28.7494,28.8037,442600.0
2008-12-12 09:30:00,40.25,41.3,39.66,39.7,415000.0,27.3238,28.0366,26.9233,26.9505,415000.0
2008-12-12 09:35:00,39.66,39.89,39.5,39.56,468500.0,26.9233,27.0795,26.8147,26.8554,468500.0
2008-12-12 09:40:00,39.57,39.73,39.18,39.58,325600.0,26.8622,26.9708,26.5975,26.869,325600.0
2008-12-12 09:45:00,39.59,39.81,39.22,39.43,254500.0,26.8758,27.0252,26.6246,26.7672,254500.0
2008-12-12 09:50:00,39.43,39.71,39.27,39.39,303000.0,26.7672,26.9573,26.6586,26.74,303000.0
2008-12-12 09:55:00,39.39,39.57,39.15,39.48,348600.0,26.74,26.8622,26.5771,26.8011,348600.0
2008-12-12 10:00:00,39.46,39.93,39.25,39.75,312900.0,26.7876,27.1066,26.645,26.9844,312900.0
2008-12-12 10:05:00,39.7,39.82,39.38,39.44,214700.0,26.9505,27.0319,26.7332,26.774,214700.0
2008-12-12 10:10:00,39.46,39.7,39.27,39.63,201700.0,26.7876,26.9505,26.6586,26.903,201700.0
2008-12-12 10:15:00,39.61,39.62,39.2,39.27,231300.0,26.8894,26.8962,26.6111,26.6586,231300.0
2008-12-12 10:20:00,39.26,39.48,39.1,39.22,229100.0,26.6518,26.8011,26.5432,26.6246,229100.0
2008-12-12 10:25:00,39.22,39.34,39.07,39.24,129600.0,26.6246,26.7061,26.5228,26.6382,129600.0
2008-12-12 10:30:00,39.24,39.4,39.12,39.16,133800.0,26.6382,26.7468,26.5567,26.5839,133800.0
2008-12-12 10:35:00,39.16,39.47,39.1,39.47,166100.0,26.5839,26.7943,26.5432,26.7943,166100.0
2008-12-12 10:40:00,39.46,39.74,39.37,39.65,121400.0,26.7876,26.9776,26.7265,26.9165,121400.0
2008-12-12 10:45:00,39.66,39.69,39.42,39.58,101600.0,26.9233,26.9437,26.7604,26.869,101600.0
2008-12-12 10:50:00,39.55,40.05,39.53,40.05,154100.0,26.8487,27.1881,26.8351,27.1881,154100.0
2008-12-12 10:55:00,40.04,40.18,39.81,40.02,201300.0,27.1813,27.2763,27.0252,27.1677,201300.0
2008-12-12 11:00:00,40.02,40.03,39.7,39.98,136000.0,27.1677,27.1745,26.9505,27.1406,136000.0
2008-12-12 11:05:00,39.98,40.27,39.98,40.27,171700.0,27.1406,27.3374,27.1406,27.3374,171700.0
2008-12-12 11:10:00,40.27,40.36,39.97,40.08,191600.0,27.3374,27.3985,27.1338,27.2084,191600.0
2008-12-12 11:15:00,40.09,40.09,39.91,40.01,129100.0,27.2152,27.2152,27.093,27.1609,129100.0
2008-12-12 11:20:00,40.01,40.14,39.64,39.75,107900.0,27.1609,27.2492,26.9097,26.9844,107900.0
2008-12-12 11:25:00,39.75,39.83,39.67,39.78,137800.0,26.9844,27.0387,26.9301,27.0048,137800.0
2008-12-12 11:30:00,39.78,40.12,39.66,40.02,112900.0,27.0048,27.2356,26.9233,27.1677,112900.0
2008-12-12 11:35:00,39.99,40.09,39.8,39.85,93000.0,27.1473,27.2152,27.0184,27.0523,93000.0
2008-12-12 11:40:00,39.85,39.9,39.65,39.69,110200.0,27.0523,27.0863,26.9165,26.9437,110200.0
2008-12-12 11:45:00,39.7,39.87,39.66,39.85,49800.0,26.9505,27.0659,26.9233,27.0523,49800.0
2008-12-12 11:50:00,39.85,40.23,39.84,40.23,99300.0,27.0523,27.3103,27.0455,27.3103,99300.0
2008-12-12 11:55:00,40.21,40.3,40.18,40.22,72600.0,27.2967,27.3578,27.2763,27.3035,72600.0
2008-12-12 12:00:00,40.23,40.62,40.22,40.47,115900.0,27.3103,27.575,27.3035,27.4732,115900.0
2008-12-12 12:05:00,40.46,40.48,40.33,40.44,75700.0,27.4664,27.48,27.3782,27.4528,75700.0
2008-12-12 12:10:00,40.45,40.46,40.32,40.41,52600.0,27.4596,27.4664,27.3714,27.4325,52600.0
2008-12-12 12:15:00,40.41,40.53,40.35,40.53,84400.0,27.4325,27.5139,27.3917,27.5139,84400.0
2008-12-12 12:20:00,40.53,40.76,40.53,40.72,82600.0,27.5139,27.6701,27.5139,27.6429,82600.0
2008-12-12 12:25:00,40.72,40.84,40.54,40.83,51900.0,27.6429,27.7244,27.5207,27.7176,51900.0
2008-12-12 12:30:00,40.83,40.96,40.71,40.95,63200.0,27.7176,27.8058,27.6361,27.799,63200.0
2008-12-12 12:35:00,40.95,41.1,40.95,41.01,127500.0,27.799,27.9009,27.799,27.8398,127500.0
2008-12-12 12:40:00,41.01,41.17,40.88,40.93,84400.0,27.8398,27.9484,27.7515,27.7855,84400.0
2008-12-12 12:45:00,40.93,41.15,40.81,40.87,79600.0,27.7855,27.9348,27.704,27.7447,79600.0
2008-12-12 12:50:00,40.87,41.12,40.77,41.12,88900.0,27.7447,27.9145,27.6769,27.9145,88900.0
2008-12-12 12:55:00,41.11,41.19,40.93,40.93,92000.0,27.9077,27.962,27.7855,27.7855,92000.0
2008-12-12 13:00:00,40.93,41.19,40.93,41.0,114200.0,27.7855,27.962,27.7855,27.833,114200.0
2008-12-12 13:05:00,40.99,41.05,40.75,40.87,75300.0,27.8262,27.8669,27.6633,27.7447,75300.0
2008-12-12 13:10:00,40.88,40.9,40.61,40.61,46300.0,27.7515,27.7651,27.5682,27.5682,46300.0
2008-12-12 13:15:00,40.63,40.99,40.62,40.66,45300.0,27.5818,27.8262,27.575,27.6022,45300.0
2008-12-12 13:20:00,40.66,40.67,40.54,40.66,88200.0,27.6022,27.609,27.5207,27.6022,88200.0
2008-12-12 13:25:00,40.67,40.68,40.12,40.18,133900.0,27.609,27.6158,27.2356,27.2763,133900.0
2008-12-12 13:30:00,40.19,40.35,40.18,40.25,65500.0,27.2831,27.3917,27.2763,27.3238,65500.0
2008-12-12 13:35:00,40.25,40.26,39.8,39.89,128700.0,27.3238,27.3306,27.0184,27.0795,128700.0
2008-12-12 13:40:00,39.92,39.92,39.71,39.89,77600.0,27.0998,27.0998,26.9573,27.0795,77600.0
2008-12-12 13:45:00,39.88,40.11,39.88,39.98,75100.0,27.0727,27.2288,27.0727,27.1406,75100.0
2008-12-12 13:50:00,39.97,40.04,39.88,40.01,64600.0,27.1338,27.1813,27.0727,27.1609,64600.0
2008-12-12 13:55:00,40.02,40.05,39.88,39.91,103100.0,27.1677,27.1881,27.0727,27.093,103100.0
2008-12-12 14:00:00,39.91,40.55,39.88,40.55,110100.0,27.093,27.5275,27.0727,27.5275,110100.0
2008-12-12 14:05:00,40.55,40.73,40.5,40.58,111500.0,27.5275,27.6497,27.4936,27.5479,111500.0
2008-12-12 14:10:00,40.59,40.73,40.57,40.7,131500.0,27.5547,27.6497,27.5411,27.6293,131500.0
2008-12-12 14:15:00,40.7,40.85,40.54,40.66,145400.0,27.6293,27.7312,27.5207,27.6022,145400.0
2008-12-12 14:20:00,40.65,40.71,40.43,40.66,130200.0,27.5954,27.6361,27.446,27.6022,130200.0
2008-12-12 14:25:00,40.66,40.76,40.31,40.55,98600.0,27.6022,27.6701,27.3646,27.5275,98600.0
2008-12-12 14:30:00,40.54,40.57,40.2,40.39,113800.0,27.5207,27.5411,27.2899,27.4189,113800.0
2008-12-12 14:35:00,40.4,40.62,40.32,40.51,156000.0,27.4257,27.575,27.3714,27.5004,156000.0
2008-12-12 14:40:00,40.54,40.6,40.37,40.41,123800.0,27.5207,27.5614,27.4053,27.4325,123800.0
2008-12-12 14:45:00,40.4,40.46,40.23,40.4,87800.0,27.4257,27.4664,27.3103,27.4257,87800.0
2008-12-12 14:50:00,40.39,40.8,40.37,40.64,161500.0,27.4189,27.6972,27.4053,27.5886,161500.0
2008-12-12 14:55:00,40.63,40.86,40.62,40.82,122200.0,27.5818,27.7379,27.575,27.7108,122200.0
2008-12-12 15:00:00,40.82,41.15,40.77,40.94,266800.0,27.7108,27.9348,27.6769,27.7923,266800.0
2008-12-12 15:05:00,40.94,41.02,40.58,40.71,153800.0,27.7923,27.8466,27.5479,27.6361,153800.0
2008-12-12 15:10:00,40.71,40.75,40.49,40.61,109300.0,27.6361,27.6633,27.4868,27.5682,109300.0
2008-12-12 15:15:00,40.62,41.03,40.57,40.68,116300.0,27.575,27.8534,27.5411,27.6158,116300.0
2008-12-12 15:20:00,40.69,41.09,40.65,40.94,110800.0,27.6225,27.8941,27.5954,27.7923,110800.0
2008-12-12 15:25:00,40.91,41.12,40.76,41.1,123500.0,27.7719,27.9145,27.6701,27.9009,123500.0
2008-12-12 15:30:00,41.1,41.15,40.94,41.05,153300.0,27.9009,27.9348,27.7923,27.8669,153300.0
2008-12-12 15:35:00,41.06,41.24,40.91,41.15,173700.0,27.8737,27.9959,27.7719,27.9348,173700.0
2008-12-12 15:40:00,41.14,41.17,40.82,40.87,157200.0,27.928,27.9484,27.7108,27.7447,157200.0
2008-12-12 15:45:00,40.88,40.91,40.64,40.76,191300.0,27.7515,27.7719,27.5886,27.6701,191300.0
2008-12-12 15:50:00,40.75,41.01,40.7,40.85,184800.0,27.6633,27.8398,27.6293,27.7312,184800.0
2008-12-12 15:55:00,40.83,41.23,40.6,41.2,386000.0,27.7176,27.9891,27.5614,27.9688,386000.0
2008-12-15 09:30:00,41.98,42.99,41.98,42.85,422700.0,28.4983,29.1839,28.4983,29.0889,422700.0
2008-12-15 09:35:00,42.85,43.24,42.6,42.76,476100.0,29.0889,29.3536,28.9192,29.0278,476100.0
2008-12-15 09:40:00,42.73,43.05,42.46,42.72,273600.0,29.0074,29.2246,28.8241,29.0006,273600.0
2008-12-15 09:45:00,42.71,43.33,42.7,43.22,223400.0,28.9938,29.4147,28.987,29.34,223400.0
2008-12-15 09:50:00,43.22,43.44,43.11,43.29,216200.0,29.34,29.4894,29.2654,29.3876,216200.0
2008-12-15 09:55:00,43.28,43.35,43.02,43.11,152200.0,29.3808,29.4283,29.2043,29.2654,152200.0
2008-12-15 10:00:00,43.1,43.27,42.91,43.18,230400.0,29.2586,29.374,29.1296,29.3129,230400.0
2008-12-15 10:05:00,43.17,43.74,43.14,43.5,372500.0,29.3061,29.693,29.2857,29.5301,372500.0
2008-12-15 10:10:00,43.5,43.69,43.4,43.5,179800.0,29.5301,29.6591,29.4622,29.5301,179800.0
2008-12-15 10:15:00,43.49,43.83,43.32,43.77,229300.0,29.5233,29.7541,29.4079,29.7134,229300.0
2008-12-15 10:20:00,43.77,43.77,43.43,43.49,118200.0,29.7134,29.7134,29.4826,29.5233,118200.0
2008-12-15 10:25:00,43.49,43.81,43.43,43.74,133300.0,29.5233,29.7406,29.4826,29.693,133300.0
2008-12-15 10:30:00,43.72,43.96,43.59,43.6,168200.0,29.6795,29.8424,29.5912,29.598,168200.0
2008-12-15 10:35:00,43.59,43.66,43.31,43.48,209800.0,29.5912,29.6387,29.4011,29.5165,209800.0
2008-12-15 10:40:00,43.5,43.63,43.3,43.3,98600.0,29.5301,29.6184,29.3944,29.3944,98600.0
2008-12-15 10:45:00,43.3,43.41,42.85,42.93,122600.0,29.3944,29.469,29.0889,29.1432,122600.0
2008-12-15 10:50:00,42.91,43.12,42.78,42.83,130200.0,29.1296,29.2722,29.0413,29.0753,130200.0
2008-12-15 10:55:00,42.82,42.99,42.8,42.91,88300.0,29.0685,29.1839,29.0549,29.1296,88300.0
2008-12-15 11:00:00,42.91,42.91,42.76,42.8,137300.0,29.1296,29.1296,29.0278,29.0549,137300.0
2008-12-15 11:05:00,42.8,42.89,42.57,42.87,95500.0,29.0549,29.116,28.8988,29.1024,95500.0
2008-12-15 11:10:00,42.87,42.88,42.59,42.85,98000.0,29.1024,29.1092,28.9124,29.0889,98000.0
2008-12-15 11:15:00,42.88,43.0,42.78,42.82,108400.0,29.1092,29.1907,29.0413,29.0685,108400.0
2008-12-15 11:20:00,42.83,43.13,42.77,43.13,109200.0,29.0753,29.2789,29.0346,29.2789,109200.0
2008-12-15 11:25:00,43.14,43.43,43.14,43.29,86900.0,29.2857,29.4826,29.2857,29.3876,86900.0
2008-12-15 11:30:00,43.28,43.29,42.86,42.9,121300.0,29.3808,29.3876,29.0957,29.1228,121300.0
2008-12-15 11:35:00,42.91,42.99,42.76,42.92,98500.0,29.1296,29.1839,29.0278,29.1364,98500.0
2008-12-15 11:40:00,42.91,43.05,42.85,43.05,69100.0,29.1296,29.2246,29.0889,29.2246,69100.0
2008-12-15 11:45:00,43.06,43.25,43.01,43.24,61600.0,29.2314,29.3604,29.1975,29.3536,61600.0
2008-12-15 11:50:00,43.24,43.44,43.15,43.41,94200.0,29.3536,29.4894,29.2925,29.469,94200.0
2008-12-15 11:55:00,43.41,43.53,43.35,43.45,56300.0,29.469,29.5505,29.4283,29.4962,56300.0
2008-12-15 12:00:00,43.46,43.48,43.09,43.2,113100.0,29.503,29.5165,29.2518,29.3265,113100.0
2008-12-15 12:05:00,43.21,43.38,43.19,43.34,58000.0,29.3333,29.4487,29.3197,29.4215,58000.0
2008-12-15 12:10:00,43.35,43.38,43.08,43.08,84400.0,29.4283,29.4487,29.245,29.245,84400.0
2008-12-15 12:15:00,43.13,43.49,43.13,43.38,80400.0,29.2789,29.5233,29.2789,29.4487,80400.0
2008-12-15 12:20:00,43.38,43.49,43.33,43.44,50800.0,29.4487,29.5233,29.4147,29.4894,50800.0
2008-12-15 12:25:00,43.43,43.46,43.25,43.33,52100.0,29.4826,29.503,29.3604,29.4147,52100.0
2008-12-15 12:30:00,43.31,43.32,42.83,42.9,106200.0,29.4011,29.4079,29.0753,29.1228,106200.0
2008-12-15 12:35:00,42.86,42.89,42.43,42.54,145800.0,29.0957,29.116,28.8037,28.8784,145800.0
2008-12-15 12:40:00,42.52,42.63,42.48,42.53,52200.0,28.8648,28.9395,28.8377,28.8716,52200.0
2008-12-15 12:45:00,42.52,42.59,42.36,42.41,58900.0,28.8648,28.9124,28.7562,28.7902,58900.0
2008-12-15 12:50:00,42.42,42.43,42.33,42.39,79100.0,28.797,28.8037,28.7359,28.7766,79100.0
2008-12-15 12:55:00,42.39,42.5,42.39,42.5,50700.0,28.7766,28.8513,28.7766,28.8513,50700.0
2008-12-15 13:00:00,42.48,42.58,42.14,42.17,134300.0,28.8377,28.9056,28.6069,28.6272,134300.0
2008-12-15 13:05:00,42.16,42.24,42.04,42.05,83500.0,28.6205,28.6748,28.539,28.5458,83500.0
2008-12-15 13:10:00,42.05,42.31,42.04,42.28,59600.0,28.5458,28.7223,28.539,28.7019,59600.0
2008-12-15 13:15:00,42.26,42.26,42.13,42.15,84500.0,28.6883,28.6883,28.6001,28.6137,84500.0
2008-12-15 13:20:00,42.15,42.43,42.13,42.33,71600.0,28.6137,28.8037,28.6001,28.7359,71600.0
2008-12-15 13:25:00,42.35,42.5,42.31,42.37,75400.0,28.7494,28.8513,28.7223,28.763,75400.0
2008-12-15 13:30:00,42.37,42.52,42.28,42.47,52200.0,28.763,28.8648,28.7019,28.8309,52200.0
2008-12-15 13:35:00,42.47,42.55,42.23,42.26,63100.0,28.8309,28.8852,28.668,28.6883,63100.0
2008-12-15 13:40:00,42.26,42.4,42.23,42.28,87000.0,28.6883,28.7834,28.668,28.7019,87000.0
2008-12-15 13:45:00,42.28,42.48,42.28,42.42,99500.0,28.7019,28.8377,28.7019,28.797,99500.0
2008-12-15 13:50:00,42.43,42.44,42.25,42.3,106600.0,28.8037,28.8105,28.6816,28.7155,106600.0
2008-12-15 13:55:00,42.29,42.3,42.19,42.27,73300.0,28.7087,28.7155,28.6408,28.6951,73300.0
2008-12-15 14:00:00,42.27,42.62,42.27,42.38,72200.0,28.6951,28.9327,28.6951,28.7698,72200.0
2008-12-15 14:05:00,42.36,42.41,42.1,42.14,135400.0,28.7562,28.7902,28.5797,28.6069,135400.0
2008-12-15 14:10:00,42.13,42.15,41.91,41.93,129000.0,28.6001,28.6137,28.4507,28.4643,129000.0
2008-12-15 14:15:00,41.94,42.06,41.86,42.06,65100.0,28.4711,28.5526,28.4168,28.5526,65100.0
2008-12-15 14:20:00,42.06,42.18,41.98,42.04,68000.0,28.5526,28.634,28.4983,28.539,68000.0
2008-12-15 14:25:00,42.06,42.21,41.93,41.97,114100.0,28.5526,28.6544,28.4643,28.4915,114100.0
2008-12-15 14:30:00,41.97,42.23,41.94,42.23,56700.0,28.4915,28.668,28.4711,28.668,56700.0
2008-12-15 14:35:00,42.22,42.33,42.21,42.31,71900.0,28.6612,28.7359,28.6544,28.7223,71900.0
2008-12-15 14:40:00,42.3,42.38,42.13,42.14,72300.0,28.7155,28.7698,28.6001,28.6069,72300.0
2008-12-15 14:45:00,42.14,42.2,42.0,42.14,82900.0,28.6069,28.6476,28.5118,28.6069,82900.0
2008-12-15 14:50:00,42.14,42.18,42.04,42.07,65700.0,28.6069,28.634,28.539,28.5594,65700.0
2008-12-15 14:55:00,42.05,42.12,41.86,41.86,84300.0,28.5458,28.5933,28.4168,28.4168,84300.0
2008-12-15 15:00:00,41.88,42.09,41.67,42.04,113400.0,28.4304,28.5729,28.2878,28.539,113400.0
2008-12-15 15:05:00,42.03,42.1,41.97,41.98,114500.0,28.5322,28.5797,28.4915,28.4983,114500.0
2008-12-15 15:10:00,41.98,42.04,41.7,41.82,124100.0,28.4983,28.539,28.3082,28.3896,124100.0
2008-12-15 15:15:00,41.83,41.88,41.71,41.74,118700.0,28.3964,28.4304,28.315,28.3353,118700.0
2008-12-15 15:20:00,41.75,41.99,41.72,41.98,138100.0,28.3421,28.5051,28.3218,28.4983,138100.0
2008-12-15 15:25:00,41.95,42.24,41.95,42.22,194200.0,28.4779,28.6748,28.4779,28.6612,194200.0
2008-12-15 15:30:00,42.21,42.31,42.02,42.3,186300.0,28.6544,28.7223,28.5254,28.7155,186300.0
2008-12-15 15:35:00,42.29,42.96,42.29,42.71,229700.0,28.7087,29.1635,28.7087,28.9938,229700.0
2008-12-15 15:40:00,42.72,43.15,42.61,42.85,241400.0,29.0006,29.2925,28.9259,29.0889,241400.0
2008-12-15 15:45:00,42.85,43.09,42.69,42.81,231400.0,29.0889,29.2518,28.9803,29.0617,231400.0
2008-12-15 15:50:00,42.79,42.87,42.49,42.54,237900.0,29.0481,29.1024,28.8445,28.8784,237900.0
2008-12-15 15:55:00,42.54,42.82,42.54,42.79,288300.0,28.8784,29.0685,28.8784,29.0481,288300.0
2008-12-16 09:30:00,43.38,43.9,43.27,43.9,238400.0,29.4487,29.8017,29.374,29.8017,238400.0
2008-12-16 09:35:00,43.9,43.9,43.59,43.72,235300.0,29.8017,29.8017,29.5912,29.6795,235300.0
2008-12-16 09:40:00,43.72,43.85,43.55,43.6,189200.0,29.6795,29.7677,29.5641,29.598,189200.0
2008-12-16 09:45:00,43.62,43.74,43.18,43.19,148100.0,29.6116,29.693,29.3129,29.3197,148100.0
2008-12-16 09:50:00,43.19,43.37,43.01,43.08,141500.0,29.3197,29.4419,29.1975,29.245,141500.0
2008-12-16 09:55:00,43.06,43.36,42.9,43.2,112500.0,29.2314,29.4351,29.1228,29.3265,112500.0
2008-12-16 10:00:00,43.19,43.52,42.96,43.44,102300.0,29.3197,29.5437,29.1635,29.4894,102300.0
2008-12-16 10:05:00,43.5,43.56,43.28,43.52,120500.0,29.5301,29.5709,29.3808,29.5437,120500.0
2008-12-16 10:10:00,43.51,43.54,43.1,43.15,116800.0,29.5369,29.5573,29.2586,29.2925,116800.0
2008-12-16 10:15:00,43.18,43.25,43.02,43.17,99700.0,29.3129,29.3604,29.2043,29.3061,99700.0
2008-12-16 10:20:00,43.17,43.67,43.15,43.58,154900.0,29.3061,29.6455,29.2925,29.5844,154900.0
2008-12-16 10:25:00,43.58,43.7,43.45,43.49,107700.0,29.5844,29.6659,29.4962,29.5233,107700.0
2008-12-16 10:30:00,43.49,43.6,43.45,43.56,116400.0,29.5233,29.598,29.4962,29.5709,116400.0
2008-12-16 10:35:00,43.55,43.58,43.29,43.31,141500.0,29.5641,29.5844,29.3876,29.4011,141500.0
2008-12-16 10:40:00,43.3,43.35,42.84,42.91,115700.0,29.3944,29.4283,29.0821,29.1296,115700.0
2008-12-16 10:45:00,42.91,42.91,42.53,42.74,158700.0,29.1296,29.1296,28.8716,29.0142,158700.0
2008-12-16 10:50:00,42.73,42.89,42.73,42.85,97800.0,29.0074,29.116,29.0074,29.0889,97800.0
2008-12-16 10:55:00,42.83,42.83,42.6,42.68,74800.0,29.0753,29.0753,28.9192,28.9735,74800.0
2008-12-16 11:00:00,42.68,42.84,42.67,42.72,105500.0,28.9735,29.0821,28.9667,29.0006,105500.0
2008-12-16 11:05:00,42.72,42.79,42.7,42.76,146400.0,29.0006,29.0481,28.987,29.0278,146400.0
2008-12-16 11:10:00,42.76,42.78,42.5,42.5,72300.0,29.0278,29.0413,28.8513,28.8513,72300.0
2008-12-16 11:15:00,42.47,42.48,42.25,42.25,217500.0,28.8309,28.8377,28.6816,28.6816,217500.0
2008-12-16 11:20:00,42.25,42.34,42.25,42.34,72200.0,28.6816,28.7427,28.6816,28.7427,72200.0
2008-12-16 11:25:00,42.33,42.57,42.31,42.56,50400.0,28.7359,28.8988,28.7223,28.892,50400.0
2008-12-16 11:30:00,42.55,42.8,42.55,42.69,54700.0,28.8852,29.0549,28.8852,28.9803,54700.0
2008-12-16 11:35:00,42.69,42.7,42.58,42.61,67300.0,28.9803,28.987,28.9056,28.9259,67300.0
2008-12-16 11:40:00,42.61,42.66,42.5,42.64,68500.0,28.9259,28.9599,28.8513,28.9463,68500.0
2008-12-16 11:45:00,42.64,42.73,42.53,42.55,80000.0,28.9463,29.0074,28.8716,28.8852,80000.0
2008-12-16 11:50:00,42.53,42.6,42.51,42.56,45700.0,28.8716,28.9192,28.8581,28.892,45700.0
2008-12-16 11:55:00,42.56,42.64,42.53,42.54,155000.0,28.892,28.9463,28.8716,28.8784,155000.0
2008-12-16 12:00:00,42.54,42.54,42.36,42.39,78200.0,28.8784,28.8784,28.7562,28.7766,78200.0
2008-12-16 12:05:00,42.36,42.39,42.21,42.22,98100.0,28.7562,28.7766,28.6544,28.6612,98100.0
2008-12-16 12:10:00,42.23,42.29,42.18,42.29,75200.0,28.668,28.7087,28.634,28.7087,75200.0
2008-12-16 12:15:00,42.3,42.37,42.21,42.22,54700.0,28.7155,28.763,28.6544,28.6612,54700.0
2008-12-16 12:20:00,42.21,42.3,42.2,42.23,47000.0,28.6544,28.7155,28.6476,28.668,47000.0
2008-12-16 12:25:00,42.23,42.23,41.97,42.04,110900.0,28.668,28.668,28.4915,28.539,110900.0
2008-12-16 12:30:00,42.05,42.06,41.75,41.85,154300.0,28.5458,28.5526,28.3421,28.41,154300.0
2008-12-16 12:35:00,41.87,41.9,41.79,41.8,96100.0,28.4236,28.444,28.3693,28.3761,96100.0
2008-12-16 12:40:00,41.79,41.83,41.72,41.8,93800.0,28.3693,28.3964,28.3218,28.3761,93800.0
2008-12-16 12:45:00,41.8,41.83,41.64,41.79,99600.0,28.3761,28.3964,28.2675,28.3693,99600.0
2008-12-16 12:50:00,41.79,41.9,41.77,41.9,59500.0,28.3693,28.444,28.3557,28.444,59500.0
2008-12-16 12:55:00,41.9,41.9,41.67,41.67,114500.0,28.444,28.444,28.2878,28.2878,114500.0
2008-12-16 13:00:00,41.67,41.69,41.42,41.5,203000.0,28.2878,28.3014,28.1181,28.1724,203000.0
2008-12-16 13:05:00,41.5,41.51,41.37,41.46,88200.0,28.1724,28.1792,28.0842,28.1453,88200.0
2008-12-16 13:10:00,41.46,41.5,41.27,41.39,141600.0,28.1453,28.1724,28.0163,28.0977,141600.0
2008-12-16 13:15:00,41.39,41.41,41.15,41.4,144100.0,28.0977,28.1113,27.9348,28.1045,144100.0
2008-12-16 13:20:00,41.36,41.44,41.33,41.35,93800.0,28.0774,28.1317,28.057,28.0706,93800.0
2008-12-16 13:25:00,41.35,41.44,41.3,41.42,94400.0,28.0706,28.1317,28.0366,28.1181,94400.0
2008-12-16 13:30:00,41.42,41.58,41.35,41.42,131800.0,28.1181,28.2267,28.0706,28.1181,131800.0
2008-12-16 13:35:00,41.41,41.62,41.34,41.53,85600.0,28.1113,28.2539,28.0638,28.1928,85600.0
2008-12-16 13:40:00,41.52,41.62,41.44,41.47,79100.0,28.186,28.2539,28.1317,28.1521,79100.0
2008-12-16 13:45:00,41.48,41.53,41.4,41.41,100500.0,28.1588,28.1928,28.1045,28.1113,100500.0
2008-12-16 13:50:00,41.4,41.5,41.26,41.36,142000.0,28.1045,28.1724,28.0095,28.0774,142000.0
2008-12-16 13:55:00,41.35,41.53,41.33,41.49,64700.0,28.0706,28.1928,28.057,28.1656,64700.0
2008-12-16 14:00:00,41.5,41.53,41.45,41.5,70800.0,28.1724,28.1928,28.1385,28.1724,70800.0
2008-12-16 14:05:00,41.5,41.73,41.5,41.7,105700.0,28.1724,28.3286,28.1724,28.3082,105700.0
2008-12-16 14:10:00,41.67,41.88,41.66,41.76,132300.0,28.2878,28.4304,28.281,28.3489,132300.0
2008-12-16 14:15:00,41.76,41.82,41.65,41.75,114800.0,28.3489,28.3896,28.2742,28.3421,114800.0
2008-12-16 14:20:00,41.72,42.24,41.7,41.81,378700.0,28.3218,28.6748,28.3082,28.3829,378700.0
2008-12-16 14:25:00,41.79,42.13,41.7,42.07,310600.0,28.3693,28.6001,28.3082,28.5594,310600.0
2008-12-16 14:30:00,42.07,42.5,42.06,42.11,360000.0,28.5594,28.8513,28.5526,28.5865,360000.0
2008-12-16 14:35:00,42.09,42.1,41.68,41.72,502600.0,28.5729,28.5797,28.2946,28.3218,502600.0
2008-12-16 14:40:00,41.71,41.82,41.2,41.39,369900.0,28.315,28.3896,27.9688,28.0977,369900.0
2008-12-16 14:45:00,41.39,41.54,41.2,41.43,1168400.0,28.0977,28.1996,27.9688,28.1249,1168400.0
2008-12-16 14:50:00,41.42,42.0,41.36,41.88,325700.0,28.1181,28.5118,28.0774,28.4304,325700.0
2008-12-16 14:55:00,41.83,41.97,41.51,41.92,269800.0,28.3964,28.4915,28.1792,28.4575,269800.0
2008-12-16 15:00:00,41.91,42.0,41.63,41.68,254200.0,28.4507,28.5118,28.2607,28.2946,254200.0
2008-12-16 15:05:00,41.69,42.05,41.62,41.92,335100.0,28.3014,28.5458,28.2539,28.4575,335100.0
2008-12-16 15:10:00,41.91,42.64,41.89,42.48,332200.0,28.4507,28.9463,28.4372,28.8377,332200.0
2008-12-16 15:15:00,42.48,42.65,42.3,42.49,539400.0,28.8377,28.9531,28.7155,28.8445,539400.0
2008-12-16 15:20:00,42.5,42.72,42.41,42.6,489200.0,28.8513,29.0006,28.7902,28.9192,489200.0
2008-12-16 15:25:00,42.6,42.83,42.6,42.73,368100.0,28.9192,29.0753,28.9192,29.0074,368100.0
2008-12-16 15:30:00,42.73,42.87,42.36,42.4,186500.0,29.0074,29.1024,28.7562,28.7834,186500.0
2008-12-16 15:35:00,42.39,42.76,42.2,42.72,283400.0,28.7766,29.0278,28.6476,29.0006,283400.0
2008-12-16 15:40:00,42.71,43.0,42.57,42.97,349100.0,28.9938,29.1907,28.8988,29.1703,349100.0
2008-12-16 15:45:00,42.96,43.21,42.44,42.46,350800.0,29.1635,29.3333,28.8105,28.8241,350800.0
2008-12-16 15:50:00,42.47,42.71,42.45,42.67,548200.0,28.8309,28.9938,28.8173,28.9667,548200.0
2008-12-16 15:55:00,42.66,42.99,42.64,42.85,625300.0,28.9599,29.1839,28.9463,29.0889,625300.0
2008-12-17 09:30:00,42.72,42.9,42.15,42.44,207600.0,29.0006,29.1228,28.6137,28.8105,207600.0
2008-12-17 09:35:00,42.47,42.98,42.3,42.95,122000.0,28.8309,29.1771,28.7155,29.1568,122000.0
2008-12-17 09:40:00,42.97,43.0,42.54,42.73,114000.0,29.1703,29.1907,28.8784,29.0074,114000.0
2008-12-17 09:45:00,42.74,42.83,42.59,42.7,111600.0,29.0142,29.0753,28.9124,28.987,111600.0
2008-12-17 09:50:00,42.67,42.69,42.34,42.4,88900.0,28.9667,28.9803,28.7427,28.7834,88900.0
2008-12-17 09:55:00,42.4,42.56,42.28,42.53,130400.0,28.7834,28.892,28.7019,28.8716,130400.0
2008-12-17 10:00:00,42.54,42.7,42.44,42.5,149600.0,28.8784,28.987,28.8105,28.8513,149600.0
2008-12-17 10:05:00,42.47,42.48,42.1,42.22,102600.0,28.8309,28.8377,28.5797,28.6612,102600.0
2008-12-17 10:10:00,42.23,42.24,42.0,42.2,102600.0,28.668,28.6748,28.5118,28.6476,102600.0
2008-12-17 10:15:00,42.21,42.38,42.2,42.32,98800.0,28.6544,28.7698,28.6476,28.7291,98800.0
2008-12-17 10:20:00,42.29,42.34,42.21,42.27,66300.0,28.7087,28.7427,28.6544,28.6951,66300.0
2008-12-17 10:25:00,42.28,42.44,42.21,42.33,172700.0,28.7019,28.8105,28.6544,28.7359,172700.0
2008-12-17 10:30:00,42.33,42.33,42.04,42.08,177400.0,28.7359,28.7359,28.539,28.5662,177400.0
2008-12-17 10:35:00,42.08,42.08,41.62,42.0,205800.0,28.5662,28.5662,28.2539,28.5118,205800.0
2008-12-17 10:40:00,41.99,42.5,41.76,42.5,157300.0,28.5051,28.8513,28.3489,28.8513,157300.0
2008-12-17 10:45:00,42.5,43.03,42.49,42.79,456600.0,28.8513,29.2111,28.8445,29.0481,456600.0
2008-12-17 10:50:00,42.79,42.85,42.5,42.62,176500.0,29.0481,29.0889,28.8513,28.9327,176500.0
2008-12-17 10:55:00,42.64,43.61,42.64,43.49,282000.0,28.9463,29.6048,28.9463,29.5233,282000.0
2008-12-17 11:00:00,43.5,43.68,43.11,43.19,270000.0,29.5301,29.6523,29.2654,29.3197,270000.0
2008-12-17 11:05:00,43.2,43.37,42.98,43.0,177800.0,29.3265,29.4419,29.1771,29.1907,177800.0
2008-12-17 11:10:00,43.02,43.22,42.99,43.02,135500.0,29.2043,29.34,29.1839,29.2043,135500.0
2008-12-17 11:15:00,43.02,43.04,42.67,42.71,184700.0,29.2043,29.2178,28.9667,28.9938,184700.0
2008-12-17 11:20:00,42.71,42.78,42.58,42.73,153200.0,28.9938,29.0413,28.9056,29.0074,153200.0
2008-12-17 11:25:00,42.74,42.84,42.67,42.67,106100.0,29.0142,29.0821,28.9667,28.9667,106100.0
2008-12-17 11:30:00,42.68,42.75,42.43,42.55,169800.0,28.9735,29.021,28.8037,28.8852,169800.0
2008-12-17 11:35:00,42.55,42.57,42.18,42.37,172900.0,28.8852,28.8988,28.634,28.763,172900.0
2008-12-17 11:40:00,42.37,42.47,42.26,42.29,80100.0,28.763,28.8309,28.6883,28.7087,80100.0
2008-12-17 11:45:00,42.3,42.42,42.27,42.37,78300.0,28.7155,28.797,28.6951,28.763,78300.0
2008-12-17 11:50:00,42.38,42.47,42.33,42.36,85300.0,28.7698,28.8309,28.7359,28.7562,85300.0
2008-12-17 11:55:00,42.34,42.56,42.34,42.38,159500.0,28.7427,28.892,28.7427,28.7698,159500.0
2008-12-17 12:00:00,42.38,42.38,42.05,42.06,120100.0,28.7698,28.7698,28.5458,28.5526,120100.0
2008-12-17 12:05:00,42.07,42.25,42.04,42.22,95500.0,28.5594,28.6816,28.539,28.6612,95500.0
2008-12-17 12:10:00,42.21,42.49,42.2,42.3,114200.0,28.6544,28.8445,28.6476,28.7155,114200.0
2008-12-17 12:15:00,42.28,42.41,42.23,42.24,104500.0,28.7019,28.7902,28.668,28.6748,104500.0
2008-12-17 12:20:00,42.24,42.25,42.09,42.23,73600.0,28.6748,28.6816,28.5729,28.668,73600.0
2008-12-17 12:25:00,42.22,42.35,42.21,42.27,126100.0,28.6612,28.7494,28.6544,28.6951,126100.0
2008-12-17 12:30:00,42.27,42.42,42.25,42.35,61400.0,28.6951,28.797,28.6816,28.7494,61400.0
2008-12-17 12:35:00,42.34,42.41,42.25,42.3,113700.0,28.7427,28.7902,28.6816,28.7155,113700.0
2008-12-17 12:40:00,42.31,42.41,42.14,42.19,155300.0,28.7223,28.7902,28.6069,28.6408,155300.0
2008-12-17 12:45:00,42.21,42.39,42.2,42.36,65100.0,28.6544,28.7766,28.6476,28.7562,65100.0
2008-12-17 12:50:00,42.36,42.62,42.34,42.43,160600.0,28.7562,28.9327,28.7427,28.8037,160600.0
2008-12-17 12:55:00,42.43,42.46,42.23,42.25,81400.0,28.8037,28.8241,28.668,28.6816,81400.0
2008-12-17 13:00:00,42.24,42.26,42.03,42.04,124200.0,28.6748,28.6883,28.5322,28.539,124200.0
2008-12-17 13:05:00,42.05,42.17,42.01,42.17,104900.0,28.5458,28.6272,28.5186,28.6272,104900.0
2008-12-17 13:10:00,42.17,42.22,42.06,42.08,83200.0,28.6272,28.6612,28.5526,28.5662,83200.0
2008-12-17 13:15:00,42.07,42.24,42.06,42.16,76400.0,28.5594,28.6748,28.5526,28.6205,76400.0
2008-12-17 13:20:00,42.18,42.61,42.15,42.59,124300.0,28.634,28.9259,28.6137,28.9124,124300.0
2008-12-17 13:25:00,42.61,42.66,42.31,42.37,66600.0,28.9259,28.9599,28.7223,28.763,66600.0
2008-12-17 13:30:00,42.34,42.45,42.18,42.41,136200.0,28.7427,28.8173,28.634,28.7902,136200.0
2008-12-17 13:35:00,42.43,42.65,42.4,42.6,171500.0,28.8037,28.9531,28.7834,28.9192,171500.0
2008-12-17 13:40:00,42.59,42.78,42.58,42.72,100300.0,28.9124,29.0413,28.9056,29.0006,100300.0
2008-12-17 13:45:00,42.72,42.82,42.55,42.6,90100.0,29.0006,29.0685,28.8852,28.9192,90100.0
2008-12-17 13:50:00,42.61,42.61,42.33,42.41,106400.0,28.9259,28.9259,28.7359,28.7902,106400.0
2008-12-17 13:55:00,42.4,42.5,42.36,42.39,53100.0,28.7834,28.8513,28.7562,28.7766,53100.0
2008-12-17 14:00:00,42.35,42.39,42.16,42.22,84600.0,28.7494,28.7766,28.6205,28.6612,84600.0
2008-12-17 14:05:00,42.27,42.46,42.21,42.39,53100.0,28.6951,28.8241,28.6544,28.7766,53100.0
2008-12-17 14:10:00,42.37,42.48,42.26,42.37,95300.0,28.763,28.8377,28.6883,28.763,95300.0
2008-12-17 14:15:00,42.38,42.5,42.22,42.26,168200.0,28.7698,28.8513,28.6612,28.6883,168200.0
2008-12-17 14:20:00,42.26,42.33,42.02,42.08,166300.0,28.6883,28.7359,28.5254,28.5662,166300.0
2008-12-17 14:25:00,42.09,42.17,41.75,41.78,204000.0,28.5729,28.6272,28.3421,28.3625,204000.0
2008-12-17 14:30:00,41.79,41.81,41.5,41.59,163000.0,28.3693,28.3829,28.1724,28.2335,163000.0
2008-12-17 14:35:00,41.61,41.73,41.32,41.67,209400.0,28.2471,28.3286,28.0502,28.2878,209400.0
2008-12-17 14:40:00,41.66,41.81,41.63,41.7,86700.0,28.281,28.3829,28.2607,28.3082,86700.0
2008-12-17 14:45:00,41.7,41.94,41.53,41.92,116200.0,28.3082,28.4711,28.1928,28.4575,116200.0
2008-12-17 14:50:00,41.91,42.01,41.75,41.8,86800.0,28.4507,28.5186,28.3421,28.3761,86800.0
2008-12-17 14:55:00,41.78,42.05,41.7,42.02,140700.0,28.3625,28.5458,28.3082,28.5254,140700.0
2008-12-17 15:00:00,42.03,42.31,42.02,42.29,164100.0,28.5322,28.7223,28.5254,28.7087,164100.0
2008-12-17 15:05:00,42.3,42.35,42.14,42.19,177100.0,28.7155,28.7494,28.6069,28.6408,177100.0
2008-12-17 15:10:00,42.18,42.24,41.97,42.19,163000.0,28.634,28.6748,28.4915,28.6408,163000.0
2008-12-17 15:15:00,42.18,42.49,42.18,42.35,139100.0,28.634,28.8445,28.634,28.7494,139100.0
2008-12-17 15:20:00,42.35,42.47,42.23,42.38,161600.0,28.7494,28.8309,28.668,28.7698,161600.0
2008-12-17 15:25:00,42.36,42.43,42.11,42.15,148200.0,28.7562,28.8037,28.5865,28.6137,148200.0
2008-12-17 15:30:00,42.13,42.16,41.92,42.01,232600.0,28.6001,28.6205,28.4575,28.5186,232600.0
2008-12-17 15:35:00,42.01,42.26,42.0,42.13,227900.0,28.5186,28.6883,28.5118,28.6001,227900.0
2008-12-17 15:40:00,42.14,42.65,42.14,42.63,369200.0,28.6069,28.9531,28.6069,28.9395,369200.0
2008-12-17 15:45:00,42.61,42.98,42.48,42.94,341700.0,28.9259,29.1771,28.8377,29.15,341700.0
2008-12-17 15:50:00,42.94,42.98,42.68,42.74,350600.0,29.15,29.1771,28.9735,29.0142,350600.0
2008-12-17 15:55:00,42.75,42.8,42.43,42.48,597600.0,29.021,29.0549,28.8037,28.8377,597600.0
2008-12-18 09:30:00,42.47,42.51,41.05,41.09,266200.0,28.8309,28.8581,27.8669,27.8941,266200.0
2008-12-18 09:35:00,41.09,41.41,40.56,40.63,294000.0,27.8941,28.1113,27.5343,27.5818,294000.0
2008-12-18 09:40:00,40.63,40.74,40.12,40.5,292600.0,27.5818,27.6565,27.2356,27.4936,292600.0
2008-12-18 09:45:00,40.5,40.64,40.43,40.63,269200.0,27.4936,27.5886,27.446,27.5818,269200.0
2008-12-18 09:50:00,40.65,40.66,40.3,40.31,349200.0,27.5954,27.6022,27.3578,27.3646,349200.0
2008-12-18 09:55:00,40.31,40.54,40.25,40.39,317500.0,27.3646,27.5207,27.3238,27.4189,317500.0
2008-12-18 10:00:00,40.42,40.62,40.39,40.47,235700.0,27.4393,27.575,27.4189,27.4732,235700.0
2008-12-18 10:05:00,40.46,40.48,40.12,40.35,419600.0,27.4664,27.48,27.2356,27.3917,419600.0
2008-12-18 10:10:00,40.37,40.53,40.33,40.48,232600.0,27.4053,27.5139,27.3782,27.48,232600.0
2008-12-18 10:15:00,40.48,40.57,40.27,40.31,224200.0,27.48,27.5411,27.3374,27.3646,224200.0
2008-12-18 10:20:00,40.32,40.38,40.25,40.29,264500.0,27.3714,27.4121,27.3238,27.351,264500.0
2008-12-18 10:25:00,40.28,40.47,40.25,40.37,98500.0,27.3442,27.4732,27.3238,27.4053,98500.0
2008-12-18 10:30:00,40.35,40.57,40.31,40.47,102700.0,27.3917,27.5411,27.3646,27.4732,102700.0
2008-12-18 10:35:00,40.46,40.6,40.36,40.58,159900.0,27.4664,27.5614,27.3985,27.5479,159900.0
2008-12-18 10:40:00,40.58,40.72,40.45,40.69,155600.0,27.5479,27.6429,27.4596,27.6225,155600.0
2008-12-18 10:45:00,40.69,40.86,40.62,40.81,127300.0,27.6225,27.7379,27.575,27.704,127300.0
2008-12-18 10:50:00,40.83,40.86,40.6,40.8,186500.0,27.7176,27.7379,27.5614,27.6972,186500.0
2008-12-18 10:55:00,40.77,40.85,40.67,40.75,98200.0,27.6769,27.7312,27.609,27.6633,98200.0
2008-12-18 11:00:00,40.74,40.85,40.69,40.84,74700.0,27.6565,27.7312,27.6225,27.7244,74700.0
2008-12-18 11:05:00,40.84,40.9,40.72,40.74,133500.0,27.7244,27.7651,27.6429,27.6565,133500.0
2008-12-18 11:10:00,40.74,40.74,40.53,40.6,210700.0,27.6565,27.6565,27.5139,27.5614,210700.0
2008-12-18 11:15:00,40.61,40.85,40.6,40.83,153700.0,27.5682,27.7312,27.5614,27.7176,153700.0
2008-12-18 11:20:00,40.83,40.87,40.74,40.8,116800.0,27.7176,27.7447,27.6565,27.6972,116800.0
2008-12-18 11:25:00,40.82,40.86,40.67,40.74,144200.0,27.7108,27.7379,27.609,27.6565,144200.0
2008-12-18 11:30:00,40.74,40.84,40.7,40.84,104400.0,27.6565,27.7244,27.6293,27.7244,104400.0
2008-12-18 11:35:00,40.83,40.97,40.7,40.97,123600.0,27.7176,27.8126,27.6293,27.8126,123600.0
2008-12-18 11:40:00,40.97,41.24,40.96,41.22,168500.0,27.8126,27.9959,27.8058,27.9823,168500.0
2008-12-18 11:45:00,41.22,41.29,41.19,41.21,79800.0,27.9823,28.0299,27.962,27.9755,79800.0
2008-12-18 11:50:00,41.2,41.33,41.19,41.31,64600.0,27.9688,28.057,27.962,28.0434,64600.0
2008-12-18 11:55:00,41.3,41.37,41.27,41.3,112400.0,28.0366,28.0842,28.0163,28.0366,112400.0
2008-12-18 12:00:00,41.29,41.37,41.21,41.27,121400.0,28.0299,28.0842,27.9755,28.0163,121400.0
2008-12-18 12:05:00,41.25,41.32,41.16,41.28,84900.0,28.0027,28.0502,27.9416,28.0231,84900.0
2008-12-18 12:10:00,41.28,41.3,41.2,41.28,58900.0,28.0231,28.0366,27.9688,28.0231,58900.0
2008-12-18 12:15:00,41.29,41.35,41.26,41.34,49800.0,28.0299,28.0706,28.0095,28.0638,49800.0
2008-12-18 12:20:00,41.35,41.39,41.19,41.35,131800.0,28.0706,28.0977,27.962,28.0706,131800.0
2008-12-18 12:25:00,41.33,41.4,41.24,41.27,154700.0,28.057,28.1045,27.9959,28.0163,154700.0
2008-12-18 12:30:00,41.26,41.54,41.22,41.53,149300.0,28.0095,28.1996,27.9823,28.1928,149300.0
2008-12-18 12:35:00,41.53,41.7,41.48,41.5,170100.0,28.1928,28.3082,28.1588,28.1724,170100.0
2008-12-18 12:40:00,41.5,41.82,41.49,41.82,138800.0,28.1724,28.3896,28.1656,28.3896,138800.0
2008-12-18 12:45:00,41.82,41.97,41.75,41.97,138400.0,28.3896,28.4915,28.3421,28.4915,138400.0
2008-12-18 12:50:00,41.97,41.99,41.78,41.8,118900.0,28.4915,28.5051,28.3625,28.3761,118900.0
2008-12-18 12:55:00,41.8,42.0,41.72,42.0,147600.0,28.3761,28.5118,28.3218,28.5118,147600.0
2008-12-18 13:00:00,41.99,42.05,41.92,42.04,104200.0,28.5051,28.5458,28.4575,28.539,104200.0
2008-12-18 13:05:00,42.04,42.29,42.02,42.1,112500.0,28.539,28.7087,28.5254,28.5797,112500.0
2008-12-18 13:10:00,42.08,42.28,42.08,42.28,71000.0,28.5662,28.7019,28.5662,28.7019,71000.0
2008-12-18 13:15:00,42.28,42.4,42.25,42.33,82100.0,28.7019,28.7834,28.6816,28.7359,82100.0
2008-12-18 13:20:00,42.32,42.32,42.01,42.02,78900.0,28.7291,28.7291,28.5186,28.5254,78900.0
2008-12-18 13:25:00,42.03,42.04,41.9,41.98,77500.0,28.5322,28.539,28.444,28.4983,77500.0
2008-12-18 13:30:00,41.98,42.05,41.9,41.95,68200.0,28.4983,28.5458,28.444,28.4779,68200.0
2008-12-18 13:35:00,41.96,41.98,41.77,41.84,86400.0,28.4847,28.4983,28.3557,28.4032,86400.0
2008-12-18 13:40:00,41.84,41.84,41.63,41.69,91000.0,28.4032,28.4032,28.2607,28.3014,91000.0
2008-12-18 13:45:00,41.7,41.7,41.48,41.56,98900.0,28.3082,28.3082,28.1588,28.2131,98900.0
2008-12-18 13:50:00,41.56,41.65,41.49,41.54,130800.0,28.2131,28.2742,28.1656,28.1996,130800.0
2008-12-18 13:55:00,41.56,41.66,41.5,41.52,124400.0,28.2131,28.281,28.1724,28.186,124400.0
2008-12-18 14:00:00,41.5,41.55,41.17,41.31,180100.0,28.1724,28.2064,27.9484,28.0434,180100.0
2008-12-18 14:05:00,41.28,41.43,41.27,41.3,63500.0,28.0231,28.1249,28.0163,28.0366,63500.0
2008-12-18 14:10:00,41.28,41.35,41.12,41.12,101400.0,28.0231,28.0706,27.9145,27.9145,101400.0
2008-12-18 14:15:00,41.12,41.16,40.8,40.87,191600.0,27.9145,27.9416,27.6972,27.7447,191600.0
2008-12-18 14:20:00,40.86,40.95,40.42,40.47,178400.0,27.7379,27.799,27.4393,27.4732,178400.0
2008-12-18 14:25:00,40.47,40.81,40.47,40.7,224000.0,27.4732,27.704,27.4732,27.6293,224000.0
2008-12-18 14:30:00,40.69,40.9,40.68,40.82,108500.0,27.6225,27.7651,27.6158,27.7108,108500.0
2008-12-18 14:35:00,40.81,40.81,40.7,40.79,79600.0,27.704,27.704,27.6293,27.6904,79600.0
2008-12-18 14:40:00,40.78,40.8,40.59,40.69,126100.0,27.6836,27.6972,27.5547,27.6225,126100.0
2008-12-18 14:45:00,40.7,40.78,40.62,40.73,212800.0,27.6293,27.6836,27.575,27.6497,212800.0
2008-12-18 14:50:00,40.72,40.88,40.7,40.79,149400.0,27.6429,27.7515,27.6293,27.6904,149400.0
2008-12-18 14:55:00,40.79,40.8,40.5,40.51,391900.0,27.6904,27.6972,27.4936,27.5004,391900.0
2008-12-18 15:00:00,40.51,40.52,40.22,40.26,504700.0,27.5004,27.5071,27.3035,27.3306,504700.0
2008-12-18 15:05:00,40.26,40.27,40.05,40.12,418800.0,27.3306,27.3374,27.1881,27.2356,418800.0
2008-12-18 15:10:00,40.12,40.17,40.0,40.03,392000.0,27.2356,27.2695,27.1541,27.1745,392000.0
2008-12-18 15:15:00,40.03,40.17,39.98,40.07,346000.0,27.1745,27.2695,27.1406,27.2017,346000.0
2008-12-18 15:20:00,40.08,40.08,39.78,39.88,544300.0,27.2084,27.2084,27.0048,27.0727,544300.0
2008-12-18 15:25:00,39.88,39.89,39.61,39.76,309900.0,27.0727,27.0795,26.8894,26.9912,309900.0
2008-12-18 15:30:00,39.75,39.82,39.63,39.68,536300.0,26.9844,27.0319,26.903,26.9369,536300.0
2008-12-18 15:35:00,39.68,39.87,39.65,39.78,468500.0,26.9369,27.0659,26.9165,27.0048,468500.0
2008-12-18 15:40:00,39.78,39.86,39.55,39.57,526500.0,27.0048,27.0591,26.8487,26.8622,526500.0
2008-12-18 15:45:00,39.57,39.61,39.36,39.41,433200.0,26.8622,26.8894,26.7197,26.7536,433200.0
2008-12-18 15:50:00,39.42,39.72,39.37,39.49,539400.0,26.7604,26.9641,26.7265,26.8079,539400.0
2008-12-18 15:55:00,39.49,39.52,39.29,39.41,1025800.0,26.8079,26.8283,26.6721,26.7536,1025800.0
2008-12-19 09:30:00,39.55,40.58,39.36,40.58,2872200.0,26.8487,27.5479,26.7197,27.5479,2872200.0
2008-12-19 09:35:00,40.58,40.96,40.06,40.37,257300.0,27.5479,27.8058,27.1949,27.4053,257300.0
2008-12-19 09:40:00,40.4,40.63,39.98,40.12,215300.0,27.4257,27.5818,27.1406,27.2356,215300.0
2008-12-19 09:45:00,40.15,40.44,40.09,40.36,186800.0,27.256,27.4528,27.2152,27.3985,186800.0
2008-12-19 09:50:00,40.34,40.75,40.26,40.62,169700.0,27.3849,27.6633,27.3306,27.575,169700.0
2008-12-19 09:55:00,40.62,40.98,40.55,40.89,135700.0,27.575,27.8194,27.5275,27.7583,135700.0
2008-12-19 10:00:00,40.89,41.13,40.84,40.99,220900.0,27.7583,27.9212,27.7244,27.8262,220900.0
2008-12-19 10:05:00,40.99,41.34,40.91,41.3,155200.0,27.8262,28.0638,27.7719,28.0366,155200.0
2008-12-19 10:10:00,41.3,41.58,41.25,41.43,177600.0,28.0366,28.2267,28.0027,28.1249,177600.0
2008-12-19 10:15:00,41.43,41.82,41.43,41.72,184600.0,28.1249,28.3896,28.1249,28.3218,184600.0
2008-12-19 10:20:00,41.73,41.89,41.48,41.66,256400.0,28.3286,28.4372,28.1588,28.281,256400.0
2008-12-19 10:25:00,41.69,41.84,41.57,41.65,123000.0,28.3014,28.4032,28.2199,28.2742,123000.0
2008-12-19 10:30:00,41.65,41.67,41.48,41.51,153300.0,28.2742,28.2878,28.1588,28.1792,153300.0
2008-12-19 10:35:00,41.49,41.6,41.43,41.55,161600.0,28.1656,28.2403,28.1249,28.2064,161600.0
2008-12-19 10:40:00,41.56,41.74,41.49,41.57,319100.0,28.2131,28.3353,28.1656,28.2199,319100.0
2008-12-19 10:45:00,41.59,41.61,41.3,41.33,275400.0,28.2335,28.2471,28.0366,28.057,275400.0
2008-12-19 10:50:00,41.3,41.5,41.28,41.48,258700.0,28.0366,28.1724,28.0231,28.1588,258700.0
2008-12-19 10:55:00,41.45,41.5,41.18,41.29,163100.0,28.1385,28.1724,27.9552,28.0299,163100.0
2008-12-19 11:00:00,41.33,41.37,41.1,41.31,242200.0,28.057,28.0842,27.9009,28.0434,242200.0
2008-12-19 11:05:00,41.3,41.34,41.1,41.11,135300.0,28.0366,28.0638,27.9009,27.9077,135300.0
2008-12-19 11:10:00,41.11,41.32,41.1,41.23,72500.0,27.9077,28.0502,27.9009,27.9891,72500.0
2008-12-19 11:15:00,41.23,41.48,41.09,41.37,81900.0,27.9891,28.1588,27.8941,28.0842,81900.0
2008-12-19 11:20:00,41.38,41.49,41.07,41.22,129700.0,28.091,28.1656,27.8805,27.9823,129700.0
2008-12-19 11:25:00,41.2,41.22,41.03,41.06,145400.0,27.9688,27.9823,27.8534,27.8737,145400.0
2008-12-19 11:30:00,41.06,41.13,40.95,41.03,213100.0,27.8737,27.9212,27.799,27.8534,213100.0
2008-12-19 11:35:00,41.04,41.07,40.97,40.98,83700.0,27.8601,27.8805,27.8126,27.8194,83700.0
2008-12-19 11:40:00,40.98,41.07,40.88,40.9,100900.0,27.8194,27.8805,27.7515,27.7651,100900.0
2008-12-19 11:45:00,40.91,40.97,40.65,40.67,151600.0,27.7719,27.8126,27.5954,27.609,151600.0
2008-12-19 11:50:00,40.66,40.81,40.59,40.64,133800.0,27.6022,27.704,27.5547,27.5886,133800.0
2008-12-19 11:55:00,40.64,40.74,40.6,40.71,83900.0,27.5886,27.6565,27.5614,27.6361,83900.0
2008-12-19 12:00:00,40.71,40.94,40.65,40.8,114100.0,27.6361,27.7923,27.5954,27.6972,114100.0
2008-12-19 12:05:00,40.81,40.81,40.37,40.42,175600.0,27.704,27.704,27.4053,27.4393,175600.0
2008-12-19 12:10:00,40.41,40.8,40.4,40.79,70700.0,27.4325,27.6972,27.4257,27.6904,70700.0
2008-12-19 12:15:00,40.78,40.99,40.7,40.78,124900.0,27.6836,27.8262,27.6293,27.6836,124900.0
2008-12-19 12:20:00,40.78,40.81,40.52,40.6,99600.0,27.6836,27.704,27.5071,27.5614,99600.0
2008-12-19 12:25:00,40.59,40.82,40.5,40.78,156200.0,27.5547,27.7108,27.4936,27.6836,156200.0
2008-12-19 12:30:00,40.77,40.9,40.7,40.8,192000.0,27.6769,27.7651,27.6293,27.6972,192000.0
2008-12-19 12:35:00,40.81,40.92,40.68,40.92,81600.0,27.704,27.7787,27.6158,27.7787,81600.0
2008-12-19 12:40:00,40.9,40.92,40.66,40.7,130500.0,27.7651,27.7787,27.6022,27.6293,130500.0
2008-12-19 12:45:00,40.71,40.84,40.7,40.82,35200.0,27.6361,27.7244,27.6293,27.7108,35200.0
2008-12-19 12:50:00,40.82,40.82,40.64,40.7,50000.0,27.7108,27.7108,27.5886,27.6293,50000.0
2008-12-19 12:55:00,40.7,40.73,40.6,40.6,111700.0,27.6293,27.6497,27.5614,27.5614,111700.0
2008-12-19 13:00:00,40.63,40.9,40.6,40.87,65700.0,27.5818,27.7651,27.5614,27.7447,65700.0
2008-12-19 13:05:00,40.86,40.95,40.74,40.93,75600.0,27.7379,27.799,27.6565,27.7855,75600.0
2008-12-19 13:10:00,40.92,41.0,40.83,40.95,75900.0,27.7787,27.833,27.7176,27.799,75900.0
2008-12-19 13:15:00,40.95,41.0,40.81,40.85,78300.0,27.799,27.833,27.704,27.7312,78300.0
2008-12-19 13:20:00,40.84,40.97,40.83,40.88,58800.0,27.7244,27.8126,27.7176,27.7515,58800.0
2008-12-19 13:25:00,40.88,40.99,40.88,40.96,83300.0,27.7515,27.8262,27.7515,27.8058,83300.0
2008-12-19 13:30:00,40.96,41.01,40.9,40.96,83300.0,27.8058,27.8398,27.7651,27.8058,83300.0
2008-12-19 13:35:00,40.97,41.01,40.92,40.99,64100.0,27.8126,27.8398,27.7787,27.8262,64100.0
2008-12-19 13:40:00,40.99,41.02,40.94,40.95,85400.0,27.8262,27.8466,27.7923,27.799,85400.0
2008-12-19 13:45:00,40.94,41.0,40.9,40.9,61300.0,27.7923,27.833,27.7651,27.7651,61300.0
2008-12-19 13:50:00,40.92,40.95,40.65,40.78,75700.0,27.7787,27.799,27.5954,27.6836,75700.0
2008-12-19 13:55:00,40.78,40.84,40.69,40.7,60200.0,27.6836,27.7244,27.6225,27.6293,60200.0
2008-12-19 14:00:00,40.7,40.8,40.69,40.78,140400.0,27.6293,27.6972,27.6225,27.6836,140400.0
2008-12-19 14:05:00,40.76,40.8,40.63,40.65,101400.0,27.6701,27.6972,27.5818,27.5954,101400.0
2008-12-19 14:10:00,40.65,40.68,40.54,40.6,174200.0,27.5954,27.6158,27.5207,27.5614,174200.0
2008-12-19 14:15:00,40.59,40.75,40.54,40.54,108200.0,27.5547,27.6633,27.5207,27.5207,108200.0
2008-12-19 14:20:00,40.56,40.58,40.36,40.44,117700.0,27.5343,27.5479,27.3985,27.4528,117700.0
2008-12-19 14:25:00,40.45,40.57,40.33,40.54,176300.0,27.4596,27.5411,27.3782,27.5207,176300.0
2008-12-19 14:30:00,40.55,40.61,40.45,40.54,99200.0,27.5275,27.5682,27.4596,27.5207,99200.0
2008-12-19 14:35:00,40.53,40.65,40.45,40.58,90400.0,27.5139,27.5954,27.4596,27.5479,90400.0
2008-12-19 14:40:00,40.57,40.7,40.52,40.65,87000.0,27.5411,27.6293,27.5071,27.5954,87000.0
2008-12-19 14:45:00,40.65,40.87,40.65,40.69,101400.0,27.5954,27.7447,27.5954,27.6225,101400.0
2008-12-19 14:50:00,40.69,40.75,40.44,40.48,74700.0,27.6225,27.6633,27.4528,27.48,74700.0
2008-12-19 14:55:00,40.48,40.62,40.36,40.5,106500.0,27.48,27.575,27.3985,27.4936,106500.0
2008-12-19 15:00:00,40.52,40.54,40.31,40.39,138400.0,27.5071,27.5207,27.3646,27.4189,138400.0
2008-12-19 15:05:00,40.39,40.45,40.26,40.29,119200.0,27.4189,27.4596,27.3306,27.351,119200.0
2008-12-19 15:10:00,40.3,40.38,40.06,40.07,122100.0,27.3578,27.4121,27.1949,27.2017,122100.0
2008-12-19 15:15:00,40.06,40.06,39.84,39.85,230900.0,27.1949,27.1949,27.0455,27.0523,230900.0
2008-12-19 15:20:00,39.87,39.95,39.75,39.88,206500.0,27.0659,27.1202,26.9844,27.0727,206500.0
2008-12-19 15:25:00,39.88,40.04,39.85,39.96,191000.0,27.0727,27.1813,27.0523,27.127,191000.0
2008-12-19 15:30:00,39.97,39.98,39.67,39.68,246500.0,27.1338,27.1406,26.9301,26.9369,246500.0
2008-12-19 15:35:00,39.68,39.87,39.62,39.78,354900.0,26.9369,27.0659,26.8962,27.0048,354900.0
2008-12-19 15:40:00,39.79,40.12,39.79,40.03,292200.0,27.0116,27.2356,27.0116,27.1745,292200.0
2008-12-19 15:45:00,40.03,40.13,39.92,40.12,202600.0,27.1745,27.2424,27.0998,27.2356,202600.0
2008-12-19 15:50:00,40.11,40.34,40.11,40.2,433400.0,27.2288,27.3849,27.2288,27.2899,433400.0
2008-12-19 15:55:00,40.2,40.35,40.11,40.19,730600.0,27.2899,27.3917,27.2288,27.2831,730600.0
2008-12-22 09:30:00,40.68,41.7,40.5,40.52,459300.0,27.6158,28.3082,27.4936,27.5071,459300.0
2008-12-22 09:35:00,40.52,40.88,40.45,40.54,102400.0,27.5071,27.7515,27.4596,27.5207,102400.0
2008-12-22 09:40:00,40.55,40.88,40.36,40.51,116800.0,27.5275,27.7515,27.3985,27.5004,116800.0
2008-12-22 09:45:00,40.53,40.81,40.21,40.76,158900.0,27.5139,27.704,27.2967,27.6701,158900.0
2008-12-22 09:50:00,40.75,40.8,40.58,40.65,151300.0,27.6633,27.6972,27.5479,27.5954,151300.0
2008-12-22 09:55:00,40.65,40.89,40.63,40.7,148900.0,27.5954,27.7583,27.5818,27.6293,148900.0
2008-12-22 10:00:00,40.7,40.83,40.64,40.67,90600.0,27.6293,27.7176,27.5886,27.609,90600.0
2008-12-22 10:05:00,40.66,40.68,40.1,40.28,91200.0,27.6022,27.6158,27.222,27.3442,91200.0
2008-12-22 10:10:00,40.29,40.3,40.01,40.06,52600.0,27.351,27.3578,27.1609,27.1949,52600.0
2008-12-22 10:15:00,40.07,40.21,40.0,40.21,70200.0,27.2017,27.2967,27.1541,27.2967,70200.0
2008-12-22 10:20:00,40.21,40.27,40.03,40.21,105800.0,27.2967,27.3374,27.1745,27.2967,105800.0
2008-12-22 10:25:00,40.21,40.22,40.04,40.17,79900.0,27.2967,27.3035,27.1813,27.2695,79900.0
2008-12-22 10:30:00,40.15,40.19,40.02,40.07,62600.0,27.256,27.2831,27.1677,27.2017,62600.0
2008-12-22 10:35:00,40.08,40.17,40.03,40.13,93200.0,27.2084,27.2695,27.1745,27.2424,93200.0
2008-12-22 10:40:00,40.13,40.22,40.06,40.21,78300.0,27.2424,27.3035,27.1949,27.2967,78300.0
2008-12-22 10:45:00,40.2,40.28,40.19,40.26,64200.0,27.2899,27.3442,27.2831,27.3306,64200.0
2008-12-22 10:50:00,40.26,40.29,40.23,40.28,77300.0,27.3306,27.351,27.3103,27.3442,77300.0
2008-12-22 10:55:00,40.29,40.52,40.29,40.44,111800.0,27.351,27.5071,27.351,27.4528,111800.0
2008-12-22 11:00:00,40.43,40.44,40.03,40.04,87400.0,27.446,27.4528,27.1745,27.1813,87400.0
2008-12-22 11:05:00,40.04,40.13,39.91,39.92,115100.0,27.1813,27.2424,27.093,27.0998,115100.0
2008-12-22 11:10:00,39.92,40.08,39.9,39.94,103000.0,27.0998,27.2084,27.0863,27.1134,103000.0
2008-12-22 11:15:00,39.95,39.96,39.75,39.81,106300.0,27.1202,27.127,26.9844,27.0252,106300.0
2008-12-22 11:20:00,39.81,39.81,39.45,39.45,138900.0,27.0252,27.0252,26.7808,26.7808,138900.0
2008-12-22 11:25:00,39.45,39.5,39.32,39.37,120600.0,26.7808,26.8147,26.6925,26.7265,120600.0
2008-12-22 11:30:00,39.36,39.37,39.12,39.23,120100.0,26.7197,26.7265,26.5567,26.6314,120100.0
2008-12-22 11:35:00,39.25,39.27,39.09,39.22,108000.0,26.645,26.6586,26.5364,26.6246,108000.0
2008-12-22 11:40:00,39.21,39.36,39.21,39.25,103300.0,26.6178,26.7197,26.6178,26.645,103300.0
2008-12-22 11:45:00,39.28,39.29,39.08,39.23,77600.0,26.6654,26.6721,26.5296,26.6314,77600.0
2008-12-22 11:50:00,39.21,39.28,39.07,39.14,110700.0,26.6178,26.6654,26.5228,26.5703,110700.0
2008-12-22 11:55:00,39.14,39.22,39.05,39.1,126000.0,26.5703,26.6246,26.5092,26.5432,126000.0
2008-12-22 12:00:00,39.09,39.09,38.87,38.91,182100.0,26.5364,26.5364,26.387,26.4142,182100.0
2008-12-22 12:05:00,38.91,38.99,38.8,38.8,159000.0,26.4142,26.4685,26.3395,26.3395,159000.0
2008-12-22 12:10:00,38.8,38.94,38.79,38.93,119700.0,26.3395,26.4346,26.3327,26.4278,119700.0
2008-12-22 12:15:00,38.93,39.0,38.82,38.96,119200.0,26.4278,26.4753,26.3531,26.4481,119200.0
2008-12-22 12:20:00,38.96,38.97,38.84,38.85,56300.0,26.4481,26.4549,26.3667,26.3735,56300.0
2008-12-22 12:25:00,38.85,38.9,38.68,38.68,89400.0,26.3735,26.4074,26.258,26.258,89400.0
2008-12-22 12:30:00,38.68,38.78,38.6,38.74,78400.0,26.258,26.3259,26.2037,26.2988,78400.0
2008-12-22 12:35:00,38.73,38.79,38.65,38.65,63600.0,26.292,26.3327,26.2377,26.2377,63600.0
2008-12-22 12:40:00,38.65,38.85,38.63,38.83,72500.0,26.2377,26.3735,26.2241,26.3599,72500.0
2008-12-22 12:45:00,38.83,39.0,38.83,38.98,75900.0,26.3599,26.4753,26.3599,26.4617,75900.0
2008-12-22 12:50:00,38.99,39.28,38.98,39.22,200200.0,26.4685,26.6654,26.4617,26.6246,200200.0
2008-12-22 12:55:00,39.22,39.38,39.21,39.31,189100.0,26.6246,26.7332,26.6178,26.6857,189100.0
2008-12-22 13:00:00,39.31,39.48,39.3,39.47,122700.0,26.6857,26.8011,26.6789,26.7943,122700.0
2008-12-22 13:05:00,39.47,39.49,39.33,39.38,83800.0,26.7943,26.8079,26.6993,26.7332,83800.0
2008-12-22 13:10:00,39.38,39.44,39.22,39.33,178700.0,26.7332,26.774,26.6246,26.6993,178700.0
2008-12-22 13:15:00,39.34,39.56,39.34,39.52,130400.0,26.7061,26.8554,26.7061,26.8283,130400.0
2008-12-22 13:20:00,39.53,39.64,39.33,39.35,151800.0,26.8351,26.9097,26.6993,26.7129,151800.0
2008-12-22 13:25:00,39.35,39.54,39.34,39.51,121500.0,26.7129,26.8419,26.7061,26.8215,121500.0
2008-12-22 13:30:00,39.51,39.52,39.43,39.52,87300.0,26.8215,26.8283,26.7672,26.8283,87300.0
2008-12-22 13:35:00,39.5,39.56,39.34,39.44,53500.0,26.8147,26.8554,26.7061,26.774,53500.0
2008-12-22 13:40:00,39.44,39.51,39.23,39.26,98100.0,26.774,26.8215,26.6314,26.6518,98100.0
2008-12-22 13:45:00,39.27,39.32,39.21,39.25,125900.0,26.6586,26.6925,26.6178,26.645,125900.0
2008-12-22 13:50:00,39.27,39.33,39.23,39.27,50700.0,26.6586,26.6993,26.6314,26.6586,50700.0
2008-12-22 13:55:00,39.27,39.43,39.18,39.38,111300.0,26.6586,26.7672,26.5975,26.7332,111300.0
2008-12-22 14:00:00,39.37,39.44,39.23,39.25,93000.0,26.7265,26.774,26.6314,26.645,93000.0
2008-12-22 14:05:00,39.24,39.35,39.23,39.31,104400.0,26.6382,26.7129,26.6314,26.6857,104400.0
2008-12-22 14:10:00,39.3,39.33,39.21,39.32,109000.0,26.6789,26.6993,26.6178,26.6925,109000.0
2008-12-22 14:15:00,39.33,39.36,39.01,39.09,98800.0,26.6993,26.7197,26.4821,26.5364,98800.0
2008-12-22 14:20:00,39.11,39.13,38.88,38.97,115300.0,26.55,26.5635,26.3938,26.4549,115300.0
2008-12-22 14:25:00,38.97,39.0,38.79,38.99,170000.0,26.4549,26.4753,26.3327,26.4685,170000.0
2008-12-22 14:30:00,39.0,39.1,38.97,39.03,122700.0,26.4753,26.5432,26.4549,26.4956,122700.0
2008-12-22 14:35:00,39.03,39.07,38.95,39.0,68400.0,26.4956,26.5228,26.4413,26.4753,68400.0
2008-12-22 14:40:00,39.0,39.14,38.98,38.99,75800.0,26.4753,26.5703,26.4617,26.4685,75800.0
2008-12-22 14:45:00,39.0,39.25,38.98,39.19,82700.0,26.4753,26.645,26.4617,26.6043,82700.0
2008-12-22 14:50:00,39.19,39.23,39.0,39.02,85900.0,26.6043,26.6314,26.4753,26.4889,85900.0
2008-12-22 14:55:00,39.03,39.1,38.78,38.85,119300.0,26.4956,26.5432,26.3259,26.3735,119300.0
2008-12-22 15:00:00,38.85,38.94,38.75,38.82,225500.0,26.3735,26.4346,26.3056,26.3531,225500.0
2008-12-22 15:05:00,38.82,38.91,38.76,38.85,153000.0,26.3531,26.4142,26.3124,26.3735,153000.0
2008-12-22 15:10:00,38.83,38.9,38.78,38.81,121900.0,26.3599,26.4074,26.3259,26.3463,121900.0
2008-12-22 15:15:00,38.8,38.89,38.71,38.79,170900.0,26.3395,26.4006,26.2784,26.3327,170900.0
2008-12-22 15:20:00,38.78,38.87,38.66,38.66,192100.0,26.3259,26.387,26.2445,26.2445,192100.0
2008-12-22 15:25:00,38.68,38.7,38.56,38.61,189600.0,26.258,26.2716,26.1766,26.2105,189600.0
2008-12-22 15:30:00,38.62,38.66,38.55,38.55,184900.0,26.2173,26.2445,26.1698,26.1698,184900.0
2008-12-22 15:35:00,38.55,38.79,38.53,38.59,215800.0,26.1698,26.3327,26.1562,26.197,215800.0
2008-12-22 15:40:00,38.58,38.65,38.5,38.51,369400.0,26.1902,26.2377,26.1359,26.1426,369400.0
2008-12-22 15:45:00,38.51,38.59,38.44,38.49,343000.0,26.1426,26.197,26.0951,26.1291,343000.0
2008-12-22 15:50:00,38.48,38.74,38.48,38.56,412600.0,26.1223,26.2988,26.1223,26.1766,412600.0
2008-12-22 15:55:00,38.56,38.94,38.47,38.87,642700.0,26.1766,26.4346,26.1155,26.387,642700.0
2008-12-23 09:30:00,39.79,40.0,39.31,39.59,224800.0,27.0116,27.1541,26.6857,26.8758,224800.0
2008-12-23 09:35:00,39.56,39.67,39.25,39.27,180600.0,26.8554,26.9301,26.645,26.6586,180600.0
2008-12-23 09:40:00,39.27,39.67,39.27,39.6,101000.0,26.6586,26.9301,26.6586,26.8826,101000.0
2008-12-23 09:45:00,39.61,39.61,39.44,39.46,180700.0,26.8894,26.8894,26.774,26.7876,180700.0
2008-12-23 09:50:00,39.47,39.6,39.47,39.54,118500.0,26.7943,26.8826,26.7943,26.8419,118500.0
2008-12-23 09:55:00,39.55,39.61,39.54,39.59,163000.0,26.8487,26.8894,26.8419,26.8758,163000.0
2008-12-23 10:00:00,39.6,39.76,39.49,39.71,304800.0,26.8826,26.9912,26.8079,26.9573,304800.0
2008-12-23 10:05:00,39.7,39.72,39.46,39.55,134200.0,26.9505,26.9641,26.7876,26.8487,134200.0
2008-12-23 10:10:00,39.55,39.65,39.4,39.46,108400.0,26.8487,26.9165,26.7468,26.7876,108400.0
2008-12-23 10:15:00,39.47,39.58,39.42,39.44,58100.0,26.7943,26.869,26.7604,26.774,58100.0
2008-12-23 10:20:00,39.44,39.44,39.05,39.08,120100.0,26.774,26.774,26.5092,26.5296,120100.0
2008-12-23 10:25:00,39.1,39.17,39.0,39.15,125500.0,26.5432,26.5907,26.4753,26.5771,125500.0
2008-12-23 10:30:00,39.14,39.38,39.11,39.37,90800.0,26.5703,26.7332,26.55,26.7265,90800.0
2008-12-23 10:35:00,39.38,39.45,39.24,39.24,153600.0,26.7332,26.7808,26.6382,26.6382,153600.0
2008-12-23 10:40:00,39.24,39.26,38.94,39.08,130900.0,26.6382,26.6518,26.4346,26.5296,130900.0
2008-12-23 10:45:00,39.09,39.13,38.95,39.08,112800.0,26.5364,26.5635,26.4413,26.5296,112800.0
2008-12-23 10:50:00,39.09,39.09,38.84,38.92,110500.0,26.5364,26.5364,26.3667,26.421,110500.0
2008-12-23 10:55:00,38.93,38.95,38.79,38.86,69100.0,26.4278,26.4413,26.3327,26.3802,69100.0
2008-12-23 11:00:00,38.85,39.04,38.81,39.04,94200.0,26.3735,26.5024,26.3463,26.5024,94200.0
2008-12-23 11:05:00,39.04,39.04,38.81,38.87,94400.0,26.5024,26.5024,26.3463,26.387,94400.0
2008-12-23 11:10:00,38.88,38.9,38.8,38.85,78400.0,26.3938,26.4074,26.3395,26.3735,78400.0
2008-12-23 11:15:00,38.85,38.87,38.75,38.76,94700.0,26.3735,26.387,26.3056,26.3124,94700.0
2008-12-23 11:20:00,38.76,38.84,38.6,38.79,128300.0,26.3124,26.3667,26.2037,26.3327,128300.0
2008-12-23 11:25:00,38.78,38.79,38.65,38.72,94100.0,26.3259,26.3327,26.2377,26.2852,94100.0
2008-12-23 11:30:00,38.71,38.85,38.62,38.82,104100.0,26.2784,26.3735,26.2173,26.3531,104100.0
2008-12-23 11:35:00,38.84,38.86,38.79,38.85,39500.0,26.3667,26.3802,26.3327,26.3735,39500.0
2008-12-23 11:40:00,38.85,38.89,38.7,38.85,78400.0,26.3735,26.4006,26.2716,26.3735,78400.0
2008-12-23 11:45:00,38.85,38.95,38.81,38.9,70200.0,26.3735,26.4413,26.3463,26.4074,70200.0
2008-12-23 11:50:00,38.9,38.93,38.78,38.86,70100.0,26.4074,26.4278,26.3259,26.3802,70100.0
2008-12-23 11:55:00,38.86,38.87,38.6,38.65,53000.0,26.3802,26.387,26.2037,26.2377,53000.0
2008-12-23 12:00:00,38.66,38.71,38.63,38.63,76500.0,26.2445,26.2784,26.2241,26.2241,76500.0
2008-12-23 12:05:00,38.63,38.63,38.51,38.53,104100.0,26.2241,26.2241,26.1426,26.1562,104100.0
2008-12-23 12:10:00,38.53,38.54,38.34,38.35,146500.0,26.1562,26.163,26.0272,26.034,146500.0
2008-12-23 12:15:00,38.34,38.37,38.3,38.32,84400.0,26.0272,26.0476,26.0001,26.0137,84400.0
2008-12-23 12:20:00,38.32,38.36,38.07,38.09,191300.0,26.0137,26.0408,25.8439,25.8575,191300.0
2008-12-23 12:25:00,38.09,38.16,38.03,38.06,89500.0,25.8575,25.905,25.8168,25.8372,89500.0
2008-12-23 12:30:00,38.07,38.11,38.01,38.02,112200.0,25.8439,25.8711,25.8032,25.81,112200.0
2008-12-23 12:35:00,38.02,38.12,38.01,38.11,137700.0,25.81,25.8779,25.8032,25.8711,137700.0
2008-12-23 12:40:00,38.12,38.17,38.06,38.14,197100.0,25.8779,25.9118,25.8372,25.8915,197100.0
2008-12-23 12:45:00,38.13,38.24,38.09,38.19,157400.0,25.8847,25.9594,25.8575,25.9254,157400.0
2008-12-23 12:50:00,38.18,38.34,38.15,38.32,108100.0,25.9186,26.0272,25.8983,26.0137,108100.0
2008-12-23 12:55:00,38.33,38.38,38.15,38.15,113600.0,26.0205,26.0544,25.8983,25.8983,113600.0
2008-12-23 13:00:00,38.15,38.16,38.07,38.14,46100.0,25.8983,25.905,25.8439,25.8915,46100.0
2008-12-23 13:05:00,38.13,38.25,38.11,38.21,66200.0,25.8847,25.9661,25.8711,25.939,66200.0
2008-12-23 13:10:00,38.21,38.3,38.11,38.3,102900.0,25.939,26.0001,25.8711,26.0001,102900.0
2008-12-23 13:15:00,38.29,38.33,38.03,38.05,175100.0,25.9933,26.0205,25.8168,25.8304,175100.0
2008-12-23 13:20:00,38.04,38.25,38.01,38.23,189500.0,25.8236,25.9661,25.8032,25.9526,189500.0
2008-12-23 13:25:00,38.22,38.34,38.22,38.26,87300.0,25.9458,26.0272,25.9458,25.9729,87300.0
2008-12-23 13:30:00,38.26,38.29,38.14,38.22,85100.0,25.9729,25.9933,25.8915,25.9458,85100.0
2008-12-23 13:35:00,38.22,38.22,38.01,38.03,169600.0,25.9458,25.9458,25.8032,25.8168,169600.0
2008-12-23 13:40:00,38.04,38.1,38.01,38.08,90700.0,25.8236,25.8643,25.8032,25.8507,90700.0
2008-12-23 13:45:00,38.07,38.11,37.89,38.0,365600.0,25.8439,25.8711,25.7218,25.7964,365600.0
2008-12-23 13:50:00,38.0,38.11,37.95,38.0,211500.0,25.7964,25.8711,25.7625,25.7964,211500.0
2008-12-23 13:55:00,38.0,38.3,37.99,38.2,186100.0,25.7964,26.0001,25.7896,25.9322,186100.0
2008-12-23 14:00:00,38.21,38.26,38.03,38.08,97300.0,25.939,25.9729,25.8168,25.8507,97300.0
2008-12-23 14:05:00,38.09,38.15,38.03,38.03,72000.0,25.8575,25.8983,25.8168,25.8168,72000.0
2008-12-23 14:10:00,38.03,38.28,37.96,38.25,119800.0,25.8168,25.9865,25.7693,25.9661,119800.0
2008-12-23 14:15:00,38.25,38.26,38.1,38.12,136900.0,25.9661,25.9729,25.8643,25.8779,136900.0
2008-12-23 14:20:00,38.12,38.36,38.08,38.24,138900.0,25.8779,26.0408,25.8507,25.9594,138900.0
2008-12-23 14:25:00,38.24,38.26,38.09,38.16,163700.0,25.9594,25.9729,25.8575,25.905,163700.0
2008-12-23 14:30:00,38.19,38.26,37.9,37.94,165100.0,25.9254,25.9729,25.7285,25.7557,165100.0
2008-12-23 14:35:00,37.94,38.23,37.94,38.16,195300.0,25.7557,25.9526,25.7557,25.905,195300.0
2008-12-23 14:40:00,38.17,38.2,38.09,38.13,170500.0,25.9118,25.9322,25.8575,25.8847,170500.0
2008-12-23 14:45:00,38.12,38.12,37.87,37.97,105200.0,25.8779,25.8779,25.7082,25.7761,105200.0
2008-12-23 14:50:00,37.96,38.07,37.89,37.97,205500.0,25.7693,25.8439,25.7218,25.7761,205500.0
2008-12-23 14:55:00,37.97,38.05,37.89,37.93,94000.0,25.7761,25.8304,25.7218,25.7489,94000.0
2008-12-23 15:00:00,37.93,38.12,37.87,38.07,182800.0,25.7489,25.8779,25.7082,25.8439,182800.0
2008-12-23 15:05:00,38.08,38.1,37.93,37.99,136500.0,25.8507,25.8643,25.7489,25.7896,136500.0
2008-12-23 15:10:00,38.0,38.16,37.98,38.09,172000.0,25.7964,25.905,25.7829,25.8575,172000.0
2008-12-23 15:15:00,38.07,38.08,37.92,37.99,174400.0,25.8439,25.8507,25.7421,25.7896,174400.0
2008-12-23 15:20:00,37.98,38.13,37.91,37.99,178900.0,25.7829,25.8847,25.7353,25.7896,178900.0
2008-12-23 15:25:00,38.0,38.05,37.91,37.92,186700.0,25.7964,25.8304,25.7353,25.7421,186700.0
2008-12-23 15:30:00,37.91,38.01,37.82,37.85,238600.0,25.7353,25.8032,25.6742,25.6946,238600.0
2008-12-23 15:35:00,37.85,37.9,37.76,37.82,187000.0,25.6946,25.7285,25.6335,25.6742,187000.0
2008-12-23 15:40:00,37.81,37.85,37.7,37.73,207300.0,25.6674,25.6946,25.5928,25.6131,207300.0
2008-12-23 15:45:00,37.73,37.76,37.67,37.7,216300.0,25.6131,25.6335,25.5724,25.5928,216300.0
2008-12-23 15:50:00,37.7,37.72,37.62,37.69,302400.0,25.5928,25.6063,25.5385,25.586,302400.0
2008-12-23 15:55:00,37.69,37.85,37.68,37.8,432900.0,25.586,25.6946,25.5792,25.6607,432900.0
2008-12-24 08:00:00,37.6,37.6,37.6,37.6,1000.0,25.5249,25.5249,25.5249,25.5249,1000.0
2008-12-24 08:05:00,37.6,37.6,37.6,37.6,0.0,25.5249,25.5249,25.5249,25.5249,0.0
2008-12-24 08:10:00,37.6,37.6,37.6,37.6,0.0,25.5249,25.5249,25.5249,25.5249,0.0
2008-12-24 08:15:00,37.6,37.6,37.6,37.6,0.0,25.5249,25.5249,25.5249,25.5249,0.0
2008-12-24 08:20:00,37.6,37.6,37.6,37.6,100.0,25.5249,25.5249,25.5249,25.5249,100.0
2008-12-24 08:25:00,37.74,37.74,37.74,37.74,100.0,25.6199,25.6199,25.6199,25.6199,100.0
2008-12-24 08:30:00,37.74,37.74,37.7,37.7,600.0,25.6199,25.6199,25.5928,25.5928,600.0
2008-12-24 08:35:00,37.7,37.7,37.7,37.7,400.0,25.5928,25.5928,25.5928,25.5928,400.0
2008-12-24 08:40:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 08:45:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 08:50:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 08:55:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 09:00:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 09:05:00,37.57,37.7,37.57,37.7,1400.0,25.5045,25.5928,25.5045,25.5928,1400.0
2008-12-24 09:10:00,37.75,37.75,37.75,37.75,1800.0,25.6267,25.6267,25.6267,25.6267,1800.0
2008-12-24 09:15:00,37.75,37.75,37.75,37.75,0.0,25.6267,25.6267,25.6267,25.6267,0.0
2008-12-24 09:20:00,37.75,37.75,37.75,37.75,0.0,25.6267,25.6267,25.6267,25.6267,0.0
2008-12-24 09:25:00,37.54,37.54,37.53,37.53,1100.0,25.4842,25.4842,25.4774,25.4774,1100.0
2008-12-24 09:30:00,37.7,37.79,37.07,37.61,167000.0,25.5928,25.6539,25.1651,25.5317,167000.0
2008-12-24 09:35:00,37.63,37.99,37.53,37.77,115000.0,25.5453,25.7896,25.4774,25.6403,115000.0
2008-12-24 09:40:00,37.78,37.79,37.51,37.6,91300.0,25.6471,25.6539,25.4638,25.5249,91300.0
2008-12-24 09:45:00,37.59,37.76,37.52,37.53,68600.0,25.5181,25.6335,25.4706,25.4774,68600.0
2008-12-24 09:50:00,37.53,37.74,37.5,37.74,76100.0,25.4774,25.6199,25.457,25.6199,76100.0
2008-12-24 09:55:00,37.74,37.84,37.73,37.84,83700.0,25.6199,25.6878,25.6131,25.6878,83700.0
2008-12-24 10:00:00,37.84,37.85,37.69,37.79,109600.0,25.6878,25.6946,25.586,25.6539,109600.0
2008-12-24 10:05:00,37.81,37.81,37.61,37.64,65900.0,25.6674,25.6674,25.5317,25.552,65900.0
2008-12-24 10:10:00,37.64,37.64,37.52,37.56,64300.0,25.552,25.552,25.4706,25.4977,64300.0
2008-12-24 10:15:00,37.56,37.58,37.53,37.53,63100.0,25.4977,25.5113,25.4774,25.4774,63100.0
2008-12-24 10:20:00,37.54,37.73,37.53,37.67,73700.0,25.4842,25.6131,25.4774,25.5724,73700.0
2008-12-24 10:25:00,37.68,37.73,37.54,37.58,63800.0,25.5792,25.6131,25.4842,25.5113,63800.0
2008-12-24 10:30:00,37.58,37.58,37.51,37.54,91000.0,25.5113,25.5113,25.4638,25.4842,91000.0
2008-12-24 10:35:00,37.55,37.74,37.32,37.48,212200.0,25.4909,25.6199,25.3348,25.4434,212200.0
2008-12-24 10:40:00,37.47,37.47,37.35,37.36,58400.0,25.4366,25.4366,25.3552,25.362,58400.0
2008-12-24 10:45:00,37.38,37.54,37.35,37.53,53700.0,25.3755,25.4842,25.3552,25.4774,53700.0
2008-12-24 10:50:00,37.54,37.8,37.53,37.79,78700.0,25.4842,25.6607,25.4774,25.6539,78700.0
2008-12-24 10:55:00,37.79,37.81,37.75,37.8,63700.0,25.6539,25.6674,25.6267,25.6607,63700.0
2008-12-24 11:00:00,37.8,37.87,37.77,37.77,73700.0,25.6607,25.7082,25.6403,25.6403,73700.0
2008-12-24 11:05:00,37.79,37.96,37.72,37.94,68100.0,25.6539,25.7693,25.6063,25.7557,68100.0
2008-12-24 11:10:00,37.94,38.09,37.94,38.02,73100.0,25.7557,25.8575,25.7557,25.81,73100.0
2008-12-24 11:15:00,38.02,38.05,38.01,38.02,54900.0,25.81,25.8304,25.8032,25.81,54900.0
2008-12-24 11:20:00,38.02,38.16,38.01,38.14,81900.0,25.81,25.905,25.8032,25.8915,81900.0
2008-12-24 11:25:00,38.14,38.17,38.09,38.13,92800.0,25.8915,25.9118,25.8575,25.8847,92800.0
2008-12-24 11:30:00,38.12,38.13,37.98,38.01,68400.0,25.8779,25.8847,25.7829,25.8032,68400.0
2008-12-24 11:35:00,38.03,38.14,38.03,38.14,66500.0,25.8168,25.8915,25.8168,25.8915,66500.0
2008-12-24 11:40:00,38.14,38.2,38.1,38.17,67200.0,25.8915,25.9322,25.8643,25.9118,67200.0
2008-12-24 11:45:00,38.18,38.19,38.08,38.12,59900.0,25.9186,25.9254,25.8507,25.8779,59900.0
2008-12-24 11:50:00,38.12,38.4,38.12,38.4,109800.0,25.8779,26.068,25.8779,26.068,109800.0
2008-12-24 11:55:00,38.4,38.49,38.39,38.46,98700.0,26.068,26.1291,26.0612,26.1087,98700.0
2008-12-24 12:00:00,38.46,38.5,38.25,38.33,120700.0,26.1087,26.1359,25.9661,26.0205,120700.0
2008-12-24 12:05:00,38.33,38.44,38.28,38.3,73500.0,26.0205,26.0951,25.9865,26.0001,73500.0
2008-12-24 12:10:00,38.3,38.36,38.29,38.34,79800.0,26.0001,26.0408,25.9933,26.0272,79800.0
2008-12-24 12:15:00,38.35,38.45,38.32,38.44,77900.0,26.034,26.1019,26.0137,26.0951,77900.0
2008-12-24 12:20:00,38.44,38.45,38.32,38.35,60300.0,26.0951,26.1019,26.0137,26.034,60300.0
2008-12-24 12:25:00,38.37,38.41,38.32,38.35,75800.0,26.0476,26.0748,26.0137,26.034,75800.0
2008-12-24 12:30:00,38.34,38.37,38.25,38.25,45700.0,26.0272,26.0476,25.9661,25.9661,45700.0
2008-12-24 12:35:00,38.25,38.25,38.09,38.14,53500.0,25.9661,25.9661,25.8575,25.8915,53500.0
2008-12-24 12:40:00,38.14,38.28,38.13,38.24,60800.0,25.8915,25.9865,25.8847,25.9594,60800.0
2008-12-24 12:45:00,38.24,38.33,38.18,38.22,78400.0,25.9594,26.0205,25.9186,25.9458,78400.0
2008-12-24 12:50:00,38.22,38.28,38.19,38.22,66400.0,25.9458,25.9865,25.9254,25.9458,66400.0
2008-12-24 12:55:00,38.22,38.24,38.13,38.16,197000.0,25.9458,25.9594,25.8847,25.905,197000.0
2008-12-26 09:30:00,38.49,38.67,38.3,38.52,83500.0,26.1291,26.2513,26.0001,26.1494,83500.0
2008-12-26 09:35:00,38.49,38.75,38.49,38.63,57500.0,26.1291,26.3056,26.1291,26.2241,57500.0
2008-12-26 09:40:00,38.62,38.73,38.6,38.72,35800.0,26.2173,26.292,26.2037,26.2852,35800.0
2008-12-26 09:45:00,38.71,38.72,38.51,38.7,64800.0,26.2784,26.2852,26.1426,26.2716,64800.0
2008-12-26 09:50:00,38.71,38.88,38.71,38.79,70400.0,26.2784,26.3938,26.2784,26.3327,70400.0
2008-12-26 09:55:00,38.79,39.07,38.79,38.85,102500.0,26.3327,26.5228,26.3327,26.3735,102500.0
2008-12-26 10:00:00,38.85,39.12,38.82,39.11,54300.0,26.3735,26.5567,26.3531,26.55,54300.0
2008-12-26 10:05:00,39.1,39.14,38.97,38.97,51100.0,26.5432,26.5703,26.4549,26.4549,51100.0
2008-12-26 10:10:00,38.96,38.98,38.75,38.76,43000.0,26.4481,26.4617,26.3056,26.3124,43000.0
2008-12-26 10:15:00,38.76,38.77,38.55,38.55,63900.0,26.3124,26.3191,26.1698,26.1698,63900.0
2008-12-26 10:20:00,38.54,38.55,38.32,38.33,60000.0,26.163,26.1698,26.0137,26.0205,60000.0
2008-12-26 10:25:00,38.33,38.45,38.26,38.42,70100.0,26.0205,26.1019,25.9729,26.0815,70100.0
2008-12-26 10:30:00,38.42,38.46,38.31,38.43,65700.0,26.0815,26.1087,26.0069,26.0883,65700.0
2008-12-26 10:35:00,38.42,38.44,38.26,38.29,39700.0,26.0815,26.0951,25.9729,25.9933,39700.0
2008-12-26 10:40:00,38.3,38.37,38.29,38.36,27900.0,26.0001,26.0476,25.9933,26.0408,27900.0
2008-12-26 10:45:00,38.37,38.41,38.35,38.39,20500.0,26.0476,26.0748,26.034,26.0612,20500.0
2008-12-26 10:50:00,38.4,38.42,38.3,38.32,43900.0,26.068,26.0815,26.0001,26.0137,43900.0
2008-12-26 10:55:00,38.32,38.48,38.29,38.48,62300.0,26.0137,26.1223,25.9933,26.1223,62300.0
2008-12-26 11:00:00,38.47,38.56,38.46,38.56,34800.0,26.1155,26.1766,26.1087,26.1766,34800.0
2008-12-26 11:05:00,38.56,38.6,38.51,38.52,51800.0,26.1766,26.2037,26.1426,26.1494,51800.0
2008-12-26 11:10:00,38.51,38.51,38.4,38.41,25900.0,26.1426,26.1426,26.068,26.0748,25900.0
2008-12-26 11:15:00,38.41,38.44,38.4,38.44,24200.0,26.0748,26.0951,26.068,26.0951,24200.0
2008-12-26 11:20:00,38.44,38.53,38.42,38.53,34700.0,26.0951,26.1562,26.0815,26.1562,34700.0
2008-12-26 11:25:00,38.53,38.55,38.49,38.55,24300.0,26.1562,26.1698,26.1291,26.1698,24300.0
2008-12-26 11:30:00,38.55,38.72,38.55,38.71,43300.0,26.1698,26.2852,26.1698,26.2784,43300.0
2008-12-26 11:35:00,38.72,38.89,38.65,38.83,69600.0,26.2852,26.4006,26.2377,26.3599,69600.0
2008-12-26 11:40:00,38.83,38.89,38.82,38.85,53600.0,26.3599,26.4006,26.3531,26.3735,53600.0
2008-12-26 11:45:00,38.85,39.03,38.83,39.02,90500.0,26.3735,26.4956,26.3599,26.4889,90500.0
2008-12-26 11:50:00,39.02,39.03,38.97,39.02,54600.0,26.4889,26.4956,26.4549,26.4889,54600.0
2008-12-26 11:55:00,39.01,39.06,38.99,39.01,39000.0,26.4821,26.516,26.4685,26.4821,39000.0
2008-12-26 12:00:00,39.0,39.1,39.0,39.08,37400.0,26.4753,26.5432,26.4753,26.5296,37400.0
2008-12-26 12:05:00,39.08,39.2,39.08,39.1,55600.0,26.5296,26.6111,26.5296,26.5432,55600.0
2008-12-26 12:10:00,39.12,39.22,39.01,39.04,56500.0,26.5567,26.6246,26.4821,26.5024,56500.0
2008-12-26 12:15:00,39.04,39.06,38.99,39.02,23600.0,26.5024,26.516,26.4685,26.4889,23600.0
2008-12-26 12:20:00,39.01,39.04,39.01,39.02,26700.0,26.4821,26.5024,26.4821,26.4889,26700.0
2008-12-26 12:25:00,39.01,39.03,38.99,39.0,47700.0,26.4821,26.4956,26.4685,26.4753,47700.0
2008-12-26 12:30:00,39.01,39.04,39.0,39.04,18500.0,26.4821,26.5024,26.4753,26.5024,18500.0
2008-12-26 12:35:00,39.04,39.04,39.0,39.01,31300.0,26.5024,26.5024,26.4753,26.4821,31300.0
2008-12-26 12:40:00,39.0,39.01,38.99,39.0,31600.0,26.4753,26.4821,26.4685,26.4753,31600.0
2008-12-26 12:45:00,39.01,39.01,38.92,38.93,71600.0,26.4821,26.4821,26.421,26.4278,71600.0
2008-12-26 12:50:00,38.94,38.94,38.83,38.89,46000.0,26.4346,26.4346,26.3599,26.4006,46000.0
2008-12-26 12:55:00,38.9,39.01,38.89,39.01,38000.0,26.4074,26.4821,26.4006,26.4821,38000.0
2008-12-26 13:00:00,39.0,39.0,38.89,38.92,29600.0,26.4753,26.4753,26.4006,26.421,29600.0
2008-12-26 13:05:00,38.93,39.03,38.93,39.02,35700.0,26.4278,26.4956,26.4278,26.4889,35700.0
2008-12-26 13:10:00,39.01,39.06,39.0,39.03,19000.0,26.4821,26.516,26.4753,26.4956,19000.0
2008-12-26 13:15:00,39.04,39.09,39.0,39.0,20400.0,26.5024,26.5364,26.4753,26.4753,20400.0
2008-12-26 13:20:00,39.0,39.08,38.99,39.08,18800.0,26.4753,26.5296,26.4685,26.5296,18800.0
2008-12-26 13:25:00,39.06,39.15,39.05,39.13,40100.0,26.516,26.5771,26.5092,26.5635,40100.0
2008-12-26 13:30:00,39.13,39.23,39.12,39.17,45100.0,26.5635,26.6314,26.5567,26.5907,45100.0
2008-12-26 13:35:00,39.17,39.18,39.15,39.16,21500.0,26.5907,26.5975,26.5771,26.5839,21500.0
2008-12-26 13:40:00,39.15,39.23,39.15,39.19,57700.0,26.5771,26.6314,26.5771,26.6043,57700.0
2008-12-26 13:45:00,39.2,39.2,39.16,39.17,32800.0,26.6111,26.6111,26.5839,26.5907,32800.0
2008-12-26 13:50:00,39.18,39.18,39.15,39.15,36200.0,26.5975,26.5975,26.5771,26.5771,36200.0
2008-12-26 13:55:00,39.15,39.16,39.1,39.1,42000.0,26.5771,26.5839,26.5432,26.5432,42000.0
2008-12-26 14:00:00,39.12,39.12,39.02,39.05,30300.0,26.5567,26.5567,26.4889,26.5092,30300.0
2008-12-26 14:05:00,39.05,39.06,39.01,39.01,22200.0,26.5092,26.516,26.4821,26.4821,22200.0
2008-12-26 14:10:00,39.01,39.09,39.01,39.05,43200.0,26.4821,26.5364,26.4821,26.5092,43200.0
2008-12-26 14:15:00,39.05,39.08,39.02,39.08,26200.0,26.5092,26.5296,26.4889,26.5296,26200.0
2008-12-26 14:20:00,39.07,39.14,39.07,39.12,34400.0,26.5228,26.5703,26.5228,26.5567,34400.0
2008-12-26 14:25:00,39.13,39.2,39.12,39.18,30300.0,26.5635,26.6111,26.5567,26.5975,30300.0
2008-12-26 14:30:00,39.19,39.27,39.17,39.2,44800.0,26.6043,26.6586,26.5907,26.6111,44800.0
2008-12-26 14:35:00,39.2,39.31,39.2,39.27,64300.0,26.6111,26.6857,26.6111,26.6586,64300.0
2008-12-26 14:40:00,39.27,39.34,39.25,39.29,44300.0,26.6586,26.7061,26.645,26.6721,44300.0
2008-12-26 14:45:00,39.3,39.32,39.18,39.21,40700.0,26.6789,26.6925,26.5975,26.6178,40700.0
2008-12-26 14:50:00,39.23,39.28,39.2,39.27,70100.0,26.6314,26.6654,26.6111,26.6586,70100.0
2008-12-26 14:55:00,39.26,39.44,39.25,39.41,74600.0,26.6518,26.774,26.645,26.7536,74600.0
2008-12-26 15:00:00,39.4,39.46,39.38,39.44,66700.0,26.7468,26.7876,26.7332,26.774,66700.0
2008-12-26 15:05:00,39.45,39.45,39.38,39.42,65100.0,26.7808,26.7808,26.7332,26.7604,65100.0
2008-12-26 15:10:00,39.43,39.45,39.37,39.39,60300.0,26.7672,26.7808,26.7265,26.74,60300.0
2008-12-26 15:15:00,39.4,39.45,39.35,39.4,95100.0,26.7468,26.7808,26.7129,26.7468,95100.0
2008-12-26 15:20:00,39.39,39.42,39.3,39.31,47300.0,26.74,26.7604,26.6789,26.6857,47300.0
2008-12-26 15:25:00,39.31,39.5,39.31,39.43,66800.0,26.6857,26.8147,26.6857,26.7672,66800.0
2008-12-26 15:30:00,39.44,39.45,39.35,39.35,61700.0,26.774,26.7808,26.7129,26.7129,61700.0
2008-12-26 15:35:00,39.34,39.36,39.28,39.35,60800.0,26.7061,26.7197,26.6654,26.7129,60800.0
2008-12-26 15:40:00,39.35,39.46,39.35,39.45,104600.0,26.7129,26.7876,26.7129,26.7808,104600.0
2008-12-26 15:45:00,39.44,39.46,39.37,39.42,55000.0,26.774,26.7876,26.7265,26.7604,55000.0
2008-12-26 15:50:00,39.43,39.44,39.33,39.36,146300.0,26.7672,26.774,26.6993,26.7197,146300.0
2008-12-26 15:55:00,39.36,39.48,39.28,39.47,306900.0,26.7197,26.8011,26.6654,26.7943,306900.0
2008-12-29 09:30:00,40.4,40.5,39.88,40.1,324900.0,27.4257,27.4936,27.0727,27.222,324900.0
2008-12-29 09:35:00,40.13,40.32,40.0,40.28,176800.0,27.2424,27.3714,27.1541,27.3442,176800.0
2008-12-29 09:40:00,40.28,40.62,40.28,40.57,130000.0,27.3442,27.575,27.3442,27.5411,130000.0
2008-12-29 09:45:00,40.59,40.85,40.42,40.74,209800.0,27.5547,27.7312,27.4393,27.6565,209800.0
2008-12-29 09:50:00,40.75,40.78,40.33,40.4,134900.0,27.6633,27.6836,27.3782,27.4257,134900.0
2008-12-29 09:55:00,40.45,40.9,40.4,40.86,177100.0,27.4596,27.7651,27.4257,27.7379,177100.0
2008-12-29 10:00:00,40.86,41.4,40.86,41.15,266600.0,27.7379,28.1045,27.7379,27.9348,266600.0
2008-12-29 10:05:00,41.15,41.15,40.94,40.96,134200.0,27.9348,27.9348,27.7923,27.8058,134200.0
2008-12-29 10:10:00,40.96,40.98,40.82,40.83,129200.0,27.8058,27.8194,27.7108,27.7176,129200.0
2008-12-29 10:15:00,40.85,40.85,40.31,40.42,117200.0,27.7312,27.7312,27.3646,27.4393,117200.0
2008-12-29 10:20:00,40.42,40.58,40.36,40.51,146600.0,27.4393,27.5479,27.3985,27.5004,146600.0
2008-12-29 10:25:00,40.51,40.51,40.25,40.37,79200.0,27.5004,27.5004,27.3238,27.4053,79200.0
2008-12-29 10:30:00,40.37,40.4,40.19,40.33,92000.0,27.4053,27.4257,27.2831,27.3782,92000.0
2008-12-29 10:35:00,40.33,40.34,40.06,40.09,86500.0,27.3782,27.3849,27.1949,27.2152,86500.0
2008-12-29 10:40:00,40.09,40.16,39.9,39.95,69900.0,27.2152,27.2628,27.0863,27.1202,69900.0
2008-12-29 10:45:00,39.93,40.11,39.88,40.04,69000.0,27.1066,27.2288,27.0727,27.1813,69000.0
2008-12-29 10:50:00,40.03,40.12,39.99,40.1,69900.0,27.1745,27.2356,27.1473,27.222,69900.0
2008-12-29 10:55:00,40.1,40.2,40.07,40.17,43300.0,27.222,27.2899,27.2017,27.2695,43300.0
2008-12-29 11:00:00,40.17,40.23,39.95,39.98,110600.0,27.2695,27.3103,27.1202,27.1406,110600.0
2008-12-29 11:05:00,39.97,40.0,39.9,39.95,91600.0,27.1338,27.1541,27.0863,27.1202,91600.0
2008-12-29 11:10:00,39.95,39.98,39.76,39.8,65600.0,27.1202,27.1406,26.9912,27.0184,65600.0
2008-12-29 11:15:00,39.82,39.93,39.75,39.77,71800.0,27.0319,27.1066,26.9844,26.998,71800.0
2008-12-29 11:20:00,39.78,39.79,39.67,39.75,77800.0,27.0048,27.0116,26.9301,26.9844,77800.0
2008-12-29 11:25:00,39.77,39.78,39.5,39.51,137700.0,26.998,27.0048,26.8147,26.8215,137700.0
2008-12-29 11:30:00,39.52,39.64,39.5,39.63,56000.0,26.8283,26.9097,26.8147,26.903,56000.0
2008-12-29 11:35:00,39.62,39.84,39.62,39.82,53200.0,26.8962,27.0455,26.8962,27.0319,53200.0
2008-12-29 11:40:00,39.81,39.86,39.74,39.78,60000.0,27.0252,27.0591,26.9776,27.0048,60000.0
2008-12-29 11:45:00,39.78,39.79,39.69,39.75,33500.0,27.0048,27.0116,26.9437,26.9844,33500.0
2008-12-29 11:50:00,39.75,39.86,39.73,39.85,71200.0,26.9844,27.0591,26.9708,27.0523,71200.0
2008-12-29 11:55:00,39.86,40.03,39.83,40.01,74600.0,27.0591,27.1745,27.0387,27.1609,74600.0
2008-12-29 12:00:00,40.01,40.04,39.93,39.96,132700.0,27.1609,27.1813,27.1066,27.127,132700.0
2008-12-29 12:05:00,39.94,40.0,39.88,39.98,48200.0,27.1134,27.1541,27.0727,27.1406,48200.0
2008-12-29 12:10:00,39.97,40.0,39.93,39.96,47700.0,27.1338,27.1541,27.1066,27.127,47700.0
2008-12-29 12:15:00,39.95,39.99,39.77,39.77,52000.0,27.1202,27.1473,26.998,26.998,52000.0
2008-12-29 12:20:00,39.78,39.85,39.77,39.81,45700.0,27.0048,27.0523,26.998,27.0252,45700.0
2008-12-29 12:25:00,39.81,39.92,39.8,39.87,101500.0,27.0252,27.0998,27.0184,27.0659,101500.0
2008-12-29 12:30:00,39.86,39.89,39.79,39.81,87500.0,27.0591,27.0795,27.0116,27.0252,87500.0
2008-12-29 12:35:00,39.8,39.87,39.79,39.79,112200.0,27.0184,27.0659,27.0116,27.0116,112200.0
2008-12-29 12:40:00,39.82,40.02,39.82,39.99,92000.0,27.0319,27.1677,27.0319,27.1473,92000.0
2008-12-29 12:45:00,39.99,40.01,39.9,39.91,91100.0,27.1473,27.1609,27.0863,27.093,91100.0
2008-12-29 12:50:00,39.92,39.95,39.9,39.9,37800.0,27.0998,27.1202,27.0863,27.0863,37800.0
2008-12-29 12:55:00,39.91,39.91,39.74,39.74,72100.0,27.093,27.093,26.9776,26.9776,72100.0
2008-12-29 13:00:00,39.75,39.86,39.71,39.84,91800.0,26.9844,27.0591,26.9573,27.0455,91800.0
2008-12-29 13:05:00,39.85,39.85,39.72,39.77,118900.0,27.0523,27.0523,26.9641,26.998,118900.0
2008-12-29 13:10:00,39.77,39.77,39.65,39.74,54600.0,26.998,26.998,26.9165,26.9776,54600.0
2008-12-29 13:15:00,39.74,39.79,39.69,39.73,25200.0,26.9776,27.0116,26.9437,26.9708,25200.0
2008-12-29 13:20:00,39.73,39.74,39.66,39.69,34000.0,26.9708,26.9776,26.9233,26.9437,34000.0
2008-12-29 13:25:00,39.7,39.78,39.68,39.68,57100.0,26.9505,27.0048,26.9369,26.9369,57100.0
2008-12-29 13:30:00,39.68,39.85,39.62,39.85,48100.0,26.9369,27.0523,26.8962,27.0523,48100.0
2008-12-29 13:35:00,39.85,39.86,39.72,39.78,36900.0,27.0523,27.0591,26.9641,27.0048,36900.0
2008-12-29 13:40:00,39.78,39.98,39.77,39.97,66700.0,27.0048,27.1406,26.998,27.1338,66700.0
2008-12-29 13:45:00,39.97,39.99,39.88,39.99,51300.0,27.1338,27.1473,27.0727,27.1473,51300.0
2008-12-29 13:50:00,39.99,40.23,39.97,40.18,112700.0,27.1473,27.3103,27.1338,27.2763,112700.0
2008-12-29 13:55:00,40.19,40.45,40.19,40.44,65700.0,27.2831,27.4596,27.2831,27.4528,65700.0
2008-12-29 14:00:00,40.44,40.46,40.34,40.38,87000.0,27.4528,27.4664,27.3849,27.4121,87000.0
2008-12-29 14:05:00,40.38,40.39,40.25,40.32,88100.0,27.4121,27.4189,27.3238,27.3714,88100.0
2008-12-29 14:10:00,40.3,40.39,40.2,40.38,71700.0,27.3578,27.4189,27.2899,27.4121,71700.0
2008-12-29 14:15:00,40.39,40.44,40.37,40.4,79200.0,27.4189,27.4528,27.4053,27.4257,79200.0
2008-12-29 14:20:00,40.4,40.62,40.39,40.55,180000.0,27.4257,27.575,27.4189,27.5275,180000.0
2008-12-29 14:25:00,40.54,40.75,40.48,40.7,126500.0,27.5207,27.6633,27.48,27.6293,126500.0
2008-12-29 14:30:00,40.7,40.7,40.54,40.59,68000.0,27.6293,27.6293,27.5207,27.5547,68000.0
2008-12-29 14:35:00,40.59,40.62,40.51,40.62,95000.0,27.5547,27.575,27.5004,27.575,95000.0
2008-12-29 14:40:00,40.61,40.73,40.6,40.65,102300.0,27.5682,27.6497,27.5614,27.5954,102300.0
2008-12-29 14:45:00,40.64,40.69,40.56,40.6,66100.0,27.5886,27.6225,27.5343,27.5614,66100.0
2008-12-29 14:50:00,40.59,40.63,40.54,40.61,65000.0,27.5547,27.5818,27.5207,27.5682,65000.0
2008-12-29 14:55:00,40.61,40.75,40.61,40.69,97700.0,27.5682,27.6633,27.5682,27.6225,97700.0
2008-12-29 15:00:00,40.7,40.89,40.63,40.85,107500.0,27.6293,27.7583,27.5818,27.7312,107500.0
2008-12-29 15:05:00,40.85,41.01,40.79,41.0,194100.0,27.7312,27.8398,27.6904,27.833,194100.0
2008-12-29 15:10:00,41.01,41.14,40.95,41.06,124600.0,27.8398,27.928,27.799,27.8737,124600.0
2008-12-29 15:15:00,41.08,41.11,40.84,40.95,130800.0,27.8873,27.9077,27.7244,27.799,130800.0
2008-12-29 15:20:00,40.95,41.1,40.94,41.07,102500.0,27.799,27.9009,27.7923,27.8805,102500.0
2008-12-29 15:25:00,41.06,41.07,40.94,40.95,106500.0,27.8737,27.8805,27.7923,27.799,106500.0
2008-12-29 15:30:00,40.95,41.04,40.89,40.93,110700.0,27.799,27.8601,27.7583,27.7855,110700.0
2008-12-29 15:35:00,40.93,40.94,40.69,40.75,170000.0,27.7855,27.7923,27.6225,27.6633,170000.0
2008-12-29 15:40:00,40.76,41.03,40.75,40.96,212800.0,27.6701,27.8534,27.6633,27.8058,212800.0
2008-12-29 15:45:00,40.97,40.98,40.8,40.82,177300.0,27.8126,27.8194,27.6972,27.7108,177300.0
2008-12-29 15:50:00,40.82,40.89,40.73,40.75,218000.0,27.7108,27.7583,27.6497,27.6633,218000.0
2008-12-29 15:55:00,40.76,40.89,40.68,40.89,311200.0,27.6701,27.7583,27.6158,27.7583,311200.0
2008-12-30 09:30:00,41.09,41.35,40.75,41.12,216700.0,27.8941,28.0706,27.6633,27.9145,216700.0
2008-12-30 09:35:00,41.12,41.14,40.33,40.6,121100.0,27.9145,27.928,27.3782,27.5614,121100.0
2008-12-30 09:40:00,40.6,40.71,40.4,40.53,67500.0,27.5614,27.6361,27.4257,27.5139,67500.0
2008-12-30 09:45:00,40.53,40.75,40.44,40.52,84900.0,27.5139,27.6633,27.4528,27.5071,84900.0
2008-12-30 09:50:00,40.51,40.61,40.48,40.53,87200.0,27.5004,27.5682,27.48,27.5139,87200.0
2008-12-30 09:55:00,40.54,40.55,40.27,40.31,99500.0,27.5207,27.5275,27.3374,27.3646,99500.0
2008-12-30 10:00:00,40.29,40.35,40.14,40.35,108400.0,27.351,27.3917,27.2492,27.3917,108400.0
2008-12-30 10:05:00,40.34,40.46,40.28,40.4,82300.0,27.3849,27.4664,27.3442,27.4257,82300.0
2008-12-30 10:10:00,40.39,40.55,40.38,40.54,41900.0,27.4189,27.5275,27.4121,27.5207,41900.0
2008-12-30 10:15:00,40.54,40.66,40.38,40.51,102000.0,27.5207,27.6022,27.4121,27.5004,102000.0
2008-12-30 10:20:00,40.53,40.56,40.37,40.38,81900.0,27.5139,27.5343,27.4053,27.4121,81900.0
2008-12-30 10:25:00,40.38,40.55,40.38,40.55,58800.0,27.4121,27.5275,27.4121,27.5275,58800.0
2008-12-30 10:30:00,40.55,40.68,40.43,40.44,100400.0,27.5275,27.6158,27.446,27.4528,100400.0
2008-12-30 10:35:00,40.44,40.45,40.36,40.4,59300.0,27.4528,27.4596,27.3985,27.4257,59300.0
2008-12-30 10:40:00,40.39,40.45,40.32,40.34,70200.0,27.4189,27.4596,27.3714,27.3849,70200.0
2008-12-30 10:45:00,40.34,40.4,40.27,40.35,81300.0,27.3849,27.4257,27.3374,27.3917,81300.0
2008-12-30 10:50:00,40.34,40.44,40.34,40.4,84500.0,27.3849,27.4528,27.3849,27.4257,84500.0
2008-12-30 10:55:00,40.41,40.42,40.23,40.26,59400.0,27.4325,27.4393,27.3103,27.3306,59400.0
2008-12-30 11:00:00,40.27,40.29,40.14,40.19,88500.0,27.3374,27.351,27.2492,27.2831,88500.0
2008-12-30 11:05:00,40.18,40.32,40.18,40.32,82300.0,27.2763,27.3714,27.2763,27.3714,82300.0
2008-12-30 11:10:00,40.31,40.34,40.28,40.33,51800.0,27.3646,27.3849,27.3442,27.3782,51800.0
2008-12-30 11:15:00,40.33,40.37,40.29,40.35,69000.0,27.3782,27.4053,27.351,27.3917,69000.0
2008-12-30 11:20:00,40.36,40.57,40.35,40.56,56100.0,27.3985,27.5411,27.3917,27.5343,56100.0
2008-12-30 11:25:00,40.56,40.7,40.55,40.7,104000.0,27.5343,27.6293,27.5275,27.6293,104000.0
2008-12-30 11:30:00,40.7,40.71,40.62,40.63,61500.0,27.6293,27.6361,27.575,27.5818,61500.0
2008-12-30 11:35:00,40.62,40.73,40.62,40.72,88200.0,27.575,27.6497,27.575,27.6429,88200.0
2008-12-30 11:40:00,40.71,40.85,40.62,40.81,85000.0,27.6361,27.7312,27.575,27.704,85000.0
2008-12-30 11:45:00,40.82,40.87,40.74,40.8,63300.0,27.7108,27.7447,27.6565,27.6972,63300.0
2008-12-30 11:50:00,40.8,40.81,40.72,40.76,45800.0,27.6972,27.704,27.6429,27.6701,45800.0
2008-12-30 11:55:00,40.76,40.81,40.73,40.76,63000.0,27.6701,27.704,27.6497,27.6701,63000.0
2008-12-30 12:00:00,40.76,40.8,40.67,40.75,108500.0,27.6701,27.6972,27.609,27.6633,108500.0
2008-12-30 12:05:00,40.75,40.76,40.69,40.7,41900.0,27.6633,27.6701,27.6225,27.6293,41900.0
2008-12-30 12:10:00,40.7,40.85,40.69,40.85,66300.0,27.6293,27.7312,27.6225,27.7312,66300.0
2008-12-30 12:15:00,40.85,40.96,40.82,40.94,80800.0,27.7312,27.8058,27.7108,27.7923,80800.0
2008-12-30 12:20:00,40.94,40.99,40.9,40.95,77100.0,27.7923,27.8262,27.7651,27.799,77100.0
2008-12-30 12:25:00,40.95,40.98,40.9,40.9,78200.0,27.799,27.8194,27.7651,27.7651,78200.0
2008-12-30 12:30:00,40.91,40.94,40.75,40.78,72600.0,27.7719,27.7923,27.6633,27.6836,72600.0
2008-12-30 12:35:00,40.77,40.79,40.64,40.65,80600.0,27.6769,27.6904,27.5886,27.5954,80600.0
2008-12-30 12:40:00,40.65,40.65,40.53,40.63,117100.0,27.5954,27.5954,27.5139,27.5818,117100.0
2008-12-30 12:45:00,40.64,40.76,40.51,40.58,77200.0,27.5886,27.6701,27.5004,27.5479,77200.0
2008-12-30 12:50:00,40.57,40.66,40.53,40.65,62900.0,27.5411,27.6022,27.5139,27.5954,62900.0
2008-12-30 12:55:00,40.64,40.66,40.55,40.63,62500.0,27.5886,27.6022,27.5275,27.5818,62500.0
2008-12-30 13:00:00,40.62,40.66,40.47,40.48,48300.0,27.575,27.6022,27.4732,27.48,48300.0
2008-12-30 13:05:00,40.48,40.5,40.42,40.43,64700.0,27.48,27.4936,27.4393,27.446,64700.0
2008-12-30 13:10:00,40.43,40.5,40.38,40.39,41600.0,27.446,27.4936,27.4121,27.4189,41600.0
2008-12-30 13:15:00,40.39,40.42,40.32,40.34,59800.0,27.4189,27.4393,27.3714,27.3849,59800.0
2008-12-30 13:20:00,40.33,40.36,40.2,40.2,81300.0,27.3782,27.3985,27.2899,27.2899,81300.0
2008-12-30 13:25:00,40.21,40.43,40.21,40.43,88400.0,27.2967,27.446,27.2967,27.446,88400.0
2008-12-30 13:30:00,40.43,40.48,40.39,40.46,44500.0,27.446,27.48,27.4189,27.4664,44500.0
2008-12-30 13:35:00,40.46,40.49,40.35,40.36,53000.0,27.4664,27.4868,27.3917,27.3985,53000.0
2008-12-30 13:40:00,40.37,40.43,40.28,40.42,44800.0,27.4053,27.446,27.3442,27.4393,44800.0
2008-12-30 13:45:00,40.43,40.67,40.43,40.64,148300.0,27.446,27.609,27.446,27.5886,148300.0
2008-12-30 13:50:00,40.64,40.67,40.56,40.6,59100.0,27.5886,27.609,27.5343,27.5614,59100.0
2008-12-30 13:55:00,40.59,40.7,40.59,40.7,90400.0,27.5547,27.6293,27.5547,27.6293,90400.0
2008-12-30 14:00:00,40.69,40.74,40.63,40.74,97000.0,27.6225,27.6565,27.5818,27.6565,97000.0
2008-12-30 14:05:00,40.74,40.89,40.73,40.86,70100.0,27.6565,27.7583,27.6497,27.7379,70100.0
2008-12-30 14:10:00,40.86,40.91,40.45,40.81,97200.0,27.7379,27.7719,27.4596,27.704,97200.0
2008-12-30 14:15:00,40.8,40.85,40.79,40.81,131900.0,27.6972,27.7312,27.6904,27.704,131900.0
2008-12-30 14:20:00,40.8,40.86,40.8,40.82,54600.0,27.6972,27.7379,27.6972,27.7108,54600.0
2008-12-30 14:25:00,40.84,40.91,40.78,40.87,87200.0,27.7244,27.7719,27.6836,27.7447,87200.0
2008-12-30 14:30:00,40.87,40.88,40.76,40.8,60300.0,27.7447,27.7515,27.6701,27.6972,60300.0
2008-12-30 14:35:00,40.8,40.93,40.8,40.89,50300.0,27.6972,27.7855,27.6972,27.7583,50300.0
2008-12-30 14:40:00,40.89,40.89,40.76,40.88,77700.0,27.7583,27.7583,27.6701,27.7515,77700.0
2008-12-30 14:45:00,40.88,40.89,40.8,40.86,84500.0,27.7515,27.7583,27.6972,27.7379,84500.0
2008-12-30 14:50:00,40.86,40.87,40.81,40.87,30700.0,27.7379,27.7447,27.704,27.7447,30700.0
2008-12-30 14:55:00,40.87,40.87,40.74,40.81,96600.0,27.7447,27.7447,27.6565,27.704,96600.0
2008-12-30 15:00:00,40.81,40.84,40.73,40.74,74000.0,27.704,27.7244,27.6497,27.6565,74000.0
2008-12-30 15:05:00,40.74,40.75,40.57,40.59,68700.0,27.6565,27.6633,27.5411,27.5547,68700.0
2008-12-30 15:10:00,40.59,40.6,40.48,40.59,98700.0,27.5547,27.5614,27.48,27.5547,98700.0
2008-12-30 15:15:00,40.6,40.73,40.6,40.72,67100.0,27.5614,27.6497,27.5614,27.6429,67100.0
2008-12-30 15:20:00,40.73,40.89,40.72,40.85,151600.0,27.6497,27.7583,27.6429,27.7312,151600.0
2008-12-30 15:25:00,40.86,40.98,40.85,40.97,139500.0,27.7379,27.8194,27.7312,27.8126,139500.0
2008-12-30 15:30:00,40.97,41.2,40.97,41.13,186600.0,27.8126,27.9688,27.8126,27.9212,186600.0
2008-12-30 15:35:00,41.13,41.38,41.13,41.38,175600.0,27.9212,28.091,27.9212,28.091,175600.0
2008-12-30 15:40:00,41.37,41.5,41.3,41.49,285500.0,28.0842,28.1724,28.0366,28.1656,285500.0
2008-12-30 15:45:00,41.48,41.69,41.48,41.65,340400.0,28.1588,28.3014,28.1588,28.2742,340400.0
2008-12-30 15:50:00,41.65,42.03,41.61,42.03,538700.0,28.2742,28.5322,28.2471,28.5322,538700.0
2008-12-30 15:55:00,42.03,42.15,42.01,42.1,671100.0,28.5322,28.6137,28.5186,28.5797,671100.0
2008-12-31 09:30:00,41.87,42.29,41.77,42.01,297400.0,28.4236,28.7087,28.3557,28.5186,297400.0
2008-12-31 09:35:00,42.05,42.21,41.91,42.19,93100.0,28.5458,28.6544,28.4507,28.6408,93100.0
2008-12-31 09:40:00,42.19,42.45,42.15,42.34,122400.0,28.6408,28.8173,28.6137,28.7427,122400.0
2008-12-31 09:45:00,42.32,42.4,42.29,42.37,84400.0,28.7291,28.7834,28.7087,28.763,84400.0
2008-12-31 09:50:00,42.36,42.45,42.24,42.4,135900.0,28.7562,28.8173,28.6748,28.7834,135900.0
2008-12-31 09:55:00,42.39,42.45,42.12,42.2,135300.0,28.7766,28.8173,28.5933,28.6476,135300.0
2008-12-31 10:00:00,42.18,42.45,42.18,42.39,61000.0,28.634,28.8173,28.634,28.7766,61000.0
2008-12-31 10:05:00,42.4,42.5,42.39,42.45,60700.0,28.7834,28.8513,28.7766,28.8173,60700.0
2008-12-31 10:10:00,42.45,42.49,42.27,42.27,74000.0,28.8173,28.8445,28.6951,28.6951,74000.0
2008-12-31 10:15:00,42.3,42.31,42.12,42.14,124600.0,28.7155,28.7223,28.5933,28.6069,124600.0
2008-12-31 10:20:00,42.14,42.16,42.11,42.14,96300.0,28.6069,28.6205,28.5865,28.6069,96300.0
2008-12-31 10:25:00,42.15,42.42,42.12,42.37,79600.0,28.6137,28.797,28.5933,28.763,79600.0
2008-12-31 10:30:00,42.38,42.49,42.33,42.44,55700.0,28.7698,28.8445,28.7359,28.8105,55700.0
2008-12-31 10:35:00,42.43,42.48,42.05,42.24,105400.0,28.8037,28.8377,28.5458,28.6748,105400.0
2008-12-31 10:40:00,42.24,42.38,42.24,42.32,53900.0,28.6748,28.7698,28.6748,28.7291,53900.0
2008-12-31 10:45:00,42.33,42.48,42.27,42.46,67900.0,28.7359,28.8377,28.6951,28.8241,67900.0
2008-12-31 10:50:00,42.45,42.46,42.27,42.3,67800.0,28.8173,28.8241,28.6951,28.7155,67800.0
2008-12-31 10:55:00,42.3,42.42,42.25,42.32,57700.0,28.7155,28.797,28.6816,28.7291,57700.0
2008-12-31 11:00:00,42.33,42.37,42.29,42.33,36900.0,28.7359,28.763,28.7087,28.7359,36900.0
2008-12-31 11:05:00,42.33,42.33,42.18,42.19,52200.0,28.7359,28.7359,28.634,28.6408,52200.0
2008-12-31 11:10:00,42.2,42.31,42.14,42.23,63700.0,28.6476,28.7223,28.6069,28.668,63700.0
2008-12-31 11:15:00,42.22,42.27,42.15,42.15,51000.0,28.6612,28.6951,28.6137,28.6137,51000.0
2008-12-31 11:20:00,42.13,42.21,42.03,42.21,69900.0,28.6001,28.6544,28.5322,28.6544,69900.0
2008-12-31 11:25:00,42.21,42.21,42.1,42.15,51200.0,28.6544,28.6544,28.5797,28.6137,51200.0
2008-12-31 11:30:00,42.15,42.25,42.12,42.12,68300.0,28.6137,28.6816,28.5933,28.5933,68300.0
2008-12-31 11:35:00,42.13,42.13,42.01,42.04,49200.0,28.6001,28.6001,28.5186,28.539,49200.0
2008-12-31 11:40:00,42.06,42.06,41.89,41.9,80200.0,28.5526,28.5526,28.4372,28.444,80200.0
2008-12-31 11:45:00,41.91,41.98,41.79,41.88,97500.0,28.4507,28.4983,28.3693,28.4304,97500.0
2008-12-31 11:50:00,41.88,41.88,41.71,41.75,77100.0,28.4304,28.4304,28.315,28.3421,77100.0
2008-12-31 11:55:00,41.76,41.85,41.69,41.82,69900.0,28.3489,28.41,28.3014,28.3896,69900.0
2008-12-31 12:00:00,41.81,41.96,41.76,41.9,73600.0,28.3829,28.4847,28.3489,28.444,73600.0
2008-12-31 12:05:00,41.91,41.99,41.86,41.92,55500.0,28.4507,28.5051,28.4168,28.4575,55500.0
2008-12-31 12:10:00,41.9,41.94,41.85,41.93,43200.0,28.444,28.4711,28.41,28.4643,43200.0
2008-12-31 12:15:00,41.92,42.12,41.9,42.01,93300.0,28.4575,28.5933,28.444,28.5186,93300.0
2008-12-31 12:20:00,42.0,42.11,41.94,42.08,55700.0,28.5118,28.5865,28.4711,28.5662,55700.0
2008-12-31 12:25:00,42.09,42.16,42.08,42.13,21300.0,28.5729,28.6205,28.5662,28.6001,21300.0
2008-12-31 12:30:00,42.16,42.2,42.04,42.13,76300.0,28.6205,28.6476,28.539,28.6001,76300.0
2008-12-31 12:35:00,42.11,42.3,42.1,42.26,66400.0,28.5865,28.7155,28.5797,28.6883,66400.0
2008-12-31 12:40:00,42.28,42.44,42.26,42.43,55600.0,28.7019,28.8105,28.6883,28.8037,55600.0
2008-12-31 12:45:00,42.43,42.5,42.41,42.44,61500.0,28.8037,28.8513,28.7902,28.8105,61500.0
2008-12-31 12:50:00,42.44,42.47,42.36,42.43,55200.0,28.8105,28.8309,28.7562,28.8037,55200.0
2008-12-31 12:55:00,42.43,42.44,42.29,42.39,64200.0,28.8037,28.8105,28.7087,28.7766,64200.0
2008-12-31 13:00:00,42.4,42.58,42.39,42.5,103500.0,28.7834,28.9056,28.7766,28.8513,103500.0
2008-12-31 13:05:00,42.53,42.6,42.49,42.59,56600.0,28.8716,28.9192,28.8445,28.9124,56600.0
2008-12-31 13:10:00,42.57,42.59,42.5,42.53,59200.0,28.8988,28.9124,28.8513,28.8716,59200.0
2008-12-31 13:15:00,42.53,42.64,42.51,42.63,109000.0,28.8716,28.9463,28.8581,28.9395,109000.0
2008-12-31 13:20:00,42.62,42.66,42.58,42.62,47500.0,28.9327,28.9599,28.9056,28.9327,47500.0
2008-12-31 13:25:00,42.61,42.74,42.6,42.69,54100.0,28.9259,29.0142,28.9192,28.9803,54100.0
2008-12-31 13:30:00,42.69,42.7,42.61,42.66,54000.0,28.9803,28.987,28.9259,28.9599,54000.0
2008-12-31 13:35:00,42.66,42.92,42.6,42.87,123700.0,28.9599,29.1364,28.9192,29.1024,123700.0
2008-12-31 13:40:00,42.86,42.87,42.8,42.86,35400.0,29.0957,29.1024,29.0549,29.0957,35400.0
2008-12-31 13:45:00,42.85,42.87,42.76,42.77,52400.0,29.0889,29.1024,29.0278,29.0346,52400.0
2008-12-31 13:50:00,42.76,42.9,42.73,42.89,44600.0,29.0278,29.1228,29.0074,29.116,44600.0
2008-12-31 13:55:00,42.9,43.25,42.88,43.15,164000.0,29.1228,29.3604,29.1092,29.2925,164000.0
2008-12-31 14:00:00,43.15,43.37,43.14,43.29,112800.0,29.2925,29.4419,29.2857,29.3876,112800.0
2008-12-31 14:05:00,43.29,43.35,43.06,43.09,97300.0,29.3876,29.4283,29.2314,29.2518,97300.0
2008-12-31 14:10:00,43.1,43.21,43.05,43.06,82600.0,29.2586,29.3333,29.2246,29.2314,82600.0
2008-12-31 14:15:00,43.06,43.07,42.96,43.06,58400.0,29.2314,29.2382,29.1635,29.2314,58400.0
2008-12-31 14:20:00,43.07,43.22,43.05,43.1,111900.0,29.2382,29.34,29.2246,29.2586,111900.0
2008-12-31 14:25:00,43.1,43.16,43.01,43.08,139700.0,29.2586,29.2993,29.1975,29.245,139700.0
2008-12-31 14:30:00,43.08,43.16,42.87,42.97,96700.0,29.245,29.2993,29.1024,29.1703,96700.0
2008-12-31 14:35:00,42.97,42.98,42.57,42.79,113500.0,29.1703,29.1771,28.8988,29.0481,113500.0
2008-12-31 14:40:00,42.79,42.85,42.72,42.73,95400.0,29.0481,29.0889,29.0006,29.0074,95400.0
2008-12-31 14:45:00,42.73,42.78,42.52,42.63,53600.0,29.0074,29.0413,28.8648,28.9395,53600.0
2008-12-31 14:50:00,42.62,42.69,42.58,42.6,41200.0,28.9327,28.9803,28.9056,28.9192,41200.0
2008-12-31 14:55:00,42.6,42.8,42.6,42.79,46900.0,28.9192,29.0549,28.9192,29.0481,46900.0
2008-12-31 15:00:00,42.8,43.0,42.8,42.88,86400.0,29.0549,29.1907,29.0549,29.1092,86400.0
2008-12-31 15:05:00,42.87,42.92,42.68,42.72,65900.0,29.1024,29.1364,28.9735,29.0006,65900.0
2008-12-31 15:10:00,42.72,42.79,42.63,42.65,64600.0,29.0006,29.0481,28.9395,28.9531,64600.0
2008-12-31 15:15:00,42.65,42.8,42.65,42.79,60000.0,28.9531,29.0549,28.9531,29.0481,60000.0
2008-12-31 15:20:00,42.8,42.89,42.74,42.84,82200.0,29.0549,29.116,29.0142,29.0821,82200.0
2008-12-31 15:25:00,42.82,42.86,42.68,42.79,71700.0,29.0685,29.0957,28.9735,29.0481,71700.0
2008-12-31 15:30:00,42.8,42.9,42.71,42.87,107300.0,29.0549,29.1228,28.9938,29.1024,107300.0
2008-12-31 15:35:00,42.88,43.02,42.86,42.95,157400.0,29.1092,29.2043,29.0957,29.1568,157400.0
2008-12-31 15:40:00,42.95,43.0,42.69,42.71,185700.0,29.1568,29.1907,28.9803,28.9938,185700.0
2008-12-31 15:45:00,42.69,42.72,42.22,42.37,159200.0,28.9803,29.0006,28.6612,28.763,159200.0
2008-12-31 15:50:00,42.37,42.5,42.28,42.36,199200.0,28.763,28.8513,28.7019,28.7562,199200.0
2008-12-31 15:55:00,42.37,42.65,42.32,42.38,392700.0,28.763,28.9531,28.7291,28.7698,392700.0
2009-01-02 09:30:00,42.33,43.5,42.05,43.19,329100.0,28.7359,29.5301,28.5458,29.3197,329100.0
2009-01-02 09:35:00,43.22,43.8,43.22,43.51,126100.0,29.34,29.7338,29.34,29.5369,126100.0
2009-01-02 09:40:00,43.53,43.9,43.53,43.7,146600.0,29.5505,29.8017,29.5505,29.6659,146600.0
2009-01-02 09:45:00,43.7,43.89,43.59,43.74,176300.0,29.6659,29.7949,29.5912,29.693,176300.0
2009-01-02 09:50:00,43.74,43.97,43.52,43.58,213700.0,29.693,29.8492,29.5437,29.5844,213700.0
2009-01-02 09:55:00,43.58,43.85,43.42,43.84,127500.0,29.5844,29.7677,29.4758,29.7609,127500.0
2009-01-02 10:00:00,43.84,44.03,43.63,43.68,168400.0,29.7609,29.8899,29.6184,29.6523,168400.0
2009-01-02 10:05:00,43.67,43.76,43.63,43.72,98300.0,29.6455,29.7066,29.6184,29.6795,98300.0
2009-01-02 10:10:00,43.72,44.3,43.69,44.3,163000.0,29.6795,30.0732,29.6591,30.0732,163000.0
2009-01-02 10:15:00,44.3,44.44,44.07,44.26,189900.0,30.0732,30.1682,29.9171,30.0461,189900.0
2009-01-02 10:20:00,44.26,44.45,43.93,43.93,144000.0,30.0461,30.175,29.822,29.822,144000.0
2009-01-02 10:25:00,43.95,44.12,43.87,44.09,103900.0,29.8356,29.951,29.7813,29.9306,103900.0
2009-01-02 10:30:00,44.08,44.25,44.04,44.21,78700.0,29.9239,30.0393,29.8967,30.0121,78700.0
2009-01-02 10:35:00,44.21,44.5,44.19,44.47,138200.0,30.0121,30.209,29.9985,30.1886,138200.0
2009-01-02 10:40:00,44.49,44.64,44.4,44.46,67300.0,30.2022,30.304,30.1411,30.1818,67300.0
2009-01-02 10:45:00,44.44,44.56,44.35,44.53,85000.0,30.1682,30.2497,30.1071,30.2293,85000.0
2009-01-02 10:50:00,44.53,44.75,44.43,44.75,89000.0,30.2293,30.3787,30.1615,30.3787,89000.0
2009-01-02 10:55:00,44.75,44.83,44.66,44.76,94800.0,30.3787,30.433,30.3176,30.3855,94800.0
2009-01-02 11:00:00,44.75,44.93,44.75,44.78,75000.0,30.3787,30.5009,30.3787,30.3991,75000.0
2009-01-02 11:05:00,44.78,44.86,44.68,44.81,70900.0,30.3991,30.4534,30.3312,30.4194,70900.0
2009-01-02 11:10:00,44.81,44.86,44.56,44.64,96600.0,30.4194,30.4534,30.2497,30.304,96600.0
2009-01-02 11:15:00,44.63,44.65,44.5,44.5,81700.0,30.2972,30.3108,30.209,30.209,81700.0
2009-01-02 11:20:00,44.48,44.69,44.45,44.67,73500.0,30.1954,30.338,30.175,30.3244,73500.0
2009-01-02 11:25:00,44.68,44.74,44.64,44.71,80000.0,30.3312,30.3719,30.304,30.3515,80000.0
2009-01-02 11:30:00,44.72,44.86,44.68,44.85,74300.0,30.3583,30.4534,30.3312,30.4466,74300.0
2009-01-02 11:35:00,44.84,44.95,44.83,44.86,67700.0,30.4398,30.5145,30.433,30.4534,67700.0
2009-01-02 11:40:00,44.87,44.92,44.65,44.72,75600.0,30.4602,30.4941,30.3108,30.3583,75600.0
2009-01-02 11:45:00,44.74,44.78,44.51,44.51,109300.0,30.3719,30.3991,30.2158,30.2158,109300.0
2009-01-02 11:50:00,44.52,44.64,44.33,44.44,124600.0,30.2226,30.304,30.0936,30.1682,124600.0
2009-01-02 11:55:00,44.44,44.72,44.41,44.66,85900.0,30.1682,30.3583,30.1479,30.3176,85900.0
2009-01-02 12:00:00,44.68,44.74,44.51,44.57,65500.0,30.3312,30.3719,30.2158,30.2565,65500.0
2009-01-02 12:05:00,44.57,44.68,44.5,44.64,54800.0,30.2565,30.3312,30.209,30.304,54800.0
2009-01-02 12:10:00,44.65,44.75,44.63,44.73,113900.0,30.3108,30.3787,30.2972,30.3651,113900.0
2009-01-02 12:15:00,44.73,44.87,44.71,44.85,79000.0,30.3651,30.4602,30.3515,30.4466,79000.0
2009-01-02 12:20:00,44.87,44.88,44.74,44.82,60900.0,30.4602,30.4669,30.3719,30.4262,60900.0
2009-01-02 12:25:00,44.82,44.9,44.8,44.83,61200.0,30.4262,30.4805,30.4126,30.433,61200.0
2009-01-02 12:30:00,44.85,44.92,44.78,44.8,77000.0,30.4466,30.4941,30.3991,30.4126,77000.0
2009-01-02 12:35:00,44.8,44.95,44.73,44.93,109500.0,30.4126,30.5145,30.3651,30.5009,109500.0
2009-01-02 12:40:00,44.94,44.98,44.9,44.97,69100.0,30.5077,30.5348,30.4805,30.528,69100.0
2009-01-02 12:45:00,44.97,44.99,44.94,44.97,61300.0,30.528,30.5416,30.5077,30.528,61300.0
2009-01-02 12:50:00,44.96,44.96,44.75,44.79,76400.0,30.5212,30.5212,30.3787,30.4058,76400.0
2009-01-02 12:55:00,44.79,44.93,44.78,44.88,65400.0,30.4058,30.5009,30.3991,30.4669,65400.0
2009-01-02 13:00:00,44.9,44.99,44.9,44.98,78700.0,30.4805,30.5416,30.4805,30.5348,78700.0
2009-01-02 13:05:00,44.98,45.05,44.88,45.02,143500.0,30.5348,30.5823,30.4669,30.562,143500.0
2009-01-02 13:10:00,44.99,45.2,44.98,45.07,81100.0,30.5416,30.6842,30.5348,30.5959,81100.0
2009-01-02 13:15:00,45.08,45.15,45.04,45.15,44500.0,30.6027,30.6502,30.5756,30.6502,44500.0
2009-01-02 13:20:00,45.15,45.15,45.08,45.13,57800.0,30.6502,30.6502,30.6027,30.6367,57800.0
2009-01-02 13:25:00,45.12,45.33,45.04,45.25,76800.0,30.6299,30.7724,30.5756,30.7181,76800.0
2009-01-02 13:30:00,45.25,45.41,45.19,45.32,71200.0,30.7181,30.8267,30.6774,30.7656,71200.0
2009-01-02 13:35:00,45.33,45.43,45.32,45.39,72400.0,30.7724,30.8403,30.7656,30.8132,72400.0
2009-01-02 13:40:00,45.38,45.5,45.35,45.42,118500.0,30.8064,30.8878,30.786,30.8335,118500.0
2009-01-02 13:45:00,45.42,45.6,45.4,45.57,105200.0,30.8335,30.9557,30.8199,30.9353,105200.0
2009-01-02 13:50:00,45.56,45.62,45.31,45.31,103800.0,30.9286,30.9693,30.7588,30.7588,103800.0
2009-01-02 13:55:00,45.31,45.36,45.17,45.21,65200.0,30.7588,30.7928,30.6638,30.691,65200.0
2009-01-02 14:00:00,45.2,45.23,44.95,45.03,86600.0,30.6842,30.7045,30.5145,30.5688,86600.0
2009-01-02 14:05:00,45.04,45.24,45.04,45.13,152300.0,30.5756,30.7113,30.5756,30.6367,152300.0
2009-01-02 14:10:00,45.14,45.31,45.1,45.2,94400.0,30.6434,30.7588,30.6163,30.6842,94400.0
2009-01-02 14:15:00,45.23,45.35,45.2,45.25,63400.0,30.7045,30.786,30.6842,30.7181,63400.0
2009-01-02 14:20:00,45.26,45.51,45.26,45.43,124500.0,30.7249,30.8946,30.7249,30.8403,124500.0
2009-01-02 14:25:00,45.42,45.66,45.42,45.6,138000.0,30.8335,30.9964,30.8335,30.9557,138000.0
2009-01-02 14:30:00,45.59,45.83,45.59,45.61,125300.0,30.9489,31.1119,30.9489,30.9625,125300.0
2009-01-02 14:35:00,45.63,45.75,45.6,45.68,109700.0,30.9761,31.0575,30.9557,31.01,109700.0
2009-01-02 14:40:00,45.69,45.76,45.41,45.45,185600.0,31.0168,31.0643,30.8267,30.8539,185600.0
2009-01-02 14:45:00,45.46,45.68,45.45,45.61,79500.0,30.8607,31.01,30.8539,30.9625,79500.0
2009-01-02 14:50:00,45.62,45.78,45.54,45.71,84900.0,30.9693,31.0779,30.915,31.0304,84900.0
2009-01-02 14:55:00,45.71,45.83,45.7,45.81,70900.0,31.0304,31.1119,31.0236,31.0983,70900.0
2009-01-02 15:00:00,45.8,46.02,45.8,45.95,176300.0,31.0915,31.2408,31.0915,31.1933,176300.0
2009-01-02 15:05:00,45.95,46.03,45.84,45.97,110100.0,31.1933,31.2476,31.1186,31.2069,110100.0
2009-01-02 15:10:00,45.96,46.13,45.96,46.07,131000.0,31.2001,31.3155,31.2001,31.2748,131000.0
2009-01-02 15:15:00,46.08,46.19,46.02,46.15,128200.0,31.2816,31.3562,31.2408,31.3291,128200.0
2009-01-02 15:20:00,46.15,46.17,45.93,46.02,133200.0,31.3291,31.3427,31.1797,31.2408,133200.0
2009-01-02 15:25:00,46.02,46.12,45.94,46.11,118800.0,31.2408,31.3087,31.1865,31.3019,118800.0
2009-01-02 15:30:00,46.1,46.2,45.89,45.9,142500.0,31.2951,31.363,31.1526,31.1594,142500.0
2009-01-02 15:35:00,45.89,45.92,45.78,45.89,162100.0,31.1526,31.1729,31.0779,31.1526,162100.0
2009-01-02 15:40:00,45.91,46.03,45.85,45.99,329000.0,31.1662,31.2476,31.1254,31.2205,329000.0
2009-01-02 15:45:00,45.99,46.03,45.77,45.9,319900.0,31.2205,31.2476,31.0711,31.1594,319900.0
2009-01-02 15:50:00,45.9,45.94,45.69,45.83,369900.0,31.1594,31.1865,31.0168,31.1119,369900.0
2009-01-02 15:55:00,45.82,45.85,45.53,45.59,491000.0,31.1051,31.1254,30.9082,30.9489,491000.0
2009-01-05 09:30:00,45.2,45.61,44.81,45.15,293100.0,30.6842,30.9625,30.4194,30.6502,293100.0
2009-01-05 09:35:00,45.13,45.52,45.13,45.32,182400.0,30.6367,30.9014,30.6367,30.7656,182400.0
2009-01-05 09:40:00,45.33,46.3,45.31,46.03,372300.0,30.7724,31.4309,30.7588,31.2476,372300.0
2009-01-05 09:45:00,46.03,46.03,45.69,45.71,150000.0,31.2476,31.2476,31.0168,31.0304,150000.0
2009-01-05 09:50:00,45.71,46.25,45.69,46.02,192000.0,31.0304,31.397,31.0168,31.2408,192000.0
2009-01-05 09:55:00,46.02,46.04,45.79,45.93,133800.0,31.2408,31.2544,31.0847,31.1797,133800.0
2009-01-05 10:00:00,45.93,46.02,45.67,45.93,116800.0,31.1797,31.2408,31.0032,31.1797,116800.0
2009-01-05 10:05:00,45.92,46.23,45.68,46.22,113400.0,31.1729,31.3834,31.01,31.3766,113400.0
2009-01-05 10:10:00,46.22,46.35,46.02,46.13,138900.0,31.3766,31.4649,31.2408,31.3155,138900.0
2009-01-05 10:15:00,46.15,46.32,46.02,46.26,246200.0,31.3291,31.4445,31.2408,31.4038,246200.0
2009-01-05 10:20:00,46.26,46.44,46.17,46.21,129200.0,31.4038,31.526,31.3427,31.3698,129200.0
2009-01-05 10:25:00,46.21,46.55,46.16,46.48,93900.0,31.3698,31.6006,31.3359,31.5531,93900.0
2009-01-05 10:30:00,46.47,46.48,46.19,46.26,122400.0,31.5463,31.5531,31.3562,31.4038,122400.0
2009-01-05 10:35:00,46.28,46.61,46.26,46.61,71700.0,31.4173,31.6414,31.4038,31.6414,71700.0
2009-01-05 10:40:00,46.62,46.98,46.6,46.91,159100.0,31.6481,31.8925,31.6346,31.845,159100.0
2009-01-05 10:45:00,46.92,47.2,46.88,47.13,227000.0,31.8518,32.0419,31.8246,31.9944,227000.0
2009-01-05 10:50:00,47.14,47.18,46.86,46.99,202600.0,32.0011,32.0283,31.8111,31.8993,202600.0
2009-01-05 10:55:00,46.99,47.0,46.68,46.89,110000.0,31.8993,31.9061,31.6889,31.8314,110000.0
2009-01-05 11:00:00,46.89,46.92,46.52,46.53,99100.0,31.8314,31.8518,31.5803,31.587,99100.0
2009-01-05 11:05:00,46.52,46.83,46.52,46.77,120100.0,31.5803,31.7907,31.5803,31.75,120100.0
2009-01-05 11:10:00,46.77,46.95,46.72,46.91,89200.0,31.75,31.8722,31.716,31.845,89200.0
2009-01-05 11:15:00,46.9,46.95,46.62,46.82,114700.0,31.8382,31.8722,31.6481,31.7839,114700.0
2009-01-05 11:20:00,46.82,46.84,46.43,46.47,155400.0,31.7839,31.7975,31.5192,31.5463,155400.0
2009-01-05 11:25:00,46.46,46.6,46.28,46.37,111700.0,31.5395,31.6346,31.4173,31.4784,111700.0
2009-01-05 11:30:00,46.36,46.54,46.3,46.45,104000.0,31.4716,31.5938,31.4309,31.5327,104000.0
2009-01-05 11:35:00,46.46,46.53,46.38,46.52,79000.0,31.5395,31.587,31.4852,31.5803,79000.0
2009-01-05 11:40:00,46.52,46.83,46.5,46.81,133800.0,31.5803,31.7907,31.5667,31.7771,133800.0
2009-01-05 11:45:00,46.8,47.09,46.79,46.96,155400.0,31.7703,31.9672,31.7636,31.879,155400.0
2009-01-05 11:50:00,46.99,47.02,46.63,46.65,92200.0,31.8993,31.9197,31.6549,31.6685,92200.0
2009-01-05 11:55:00,46.66,46.69,46.53,46.67,79900.0,31.6753,31.6957,31.587,31.6821,79900.0
2009-01-05 12:00:00,46.67,47.01,46.65,46.96,131400.0,31.6821,31.9129,31.6685,31.879,131400.0
2009-01-05 12:05:00,46.97,46.97,46.82,46.93,87000.0,31.8857,31.8857,31.7839,31.8586,87000.0
2009-01-05 12:10:00,46.92,47.12,46.92,47.04,103900.0,31.8518,31.9876,31.8518,31.9333,103900.0
2009-01-05 12:15:00,47.05,47.41,47.05,47.4,99400.0,31.9401,32.1844,31.9401,32.1777,99400.0
2009-01-05 12:20:00,47.41,47.53,47.32,47.39,111800.0,32.1844,32.2659,32.1233,32.1709,111800.0
2009-01-05 12:25:00,47.4,47.46,47.31,47.44,109200.0,32.1777,32.2184,32.1166,32.2048,109200.0
2009-01-05 12:30:00,47.42,47.57,47.28,47.49,132100.0,32.1912,32.2931,32.0962,32.2387,132100.0
2009-01-05 12:35:00,47.49,47.49,47.26,47.41,119200.0,32.2387,32.2387,32.0826,32.1844,119200.0
2009-01-05 12:40:00,47.45,47.45,47.3,47.37,80300.0,32.2116,32.2116,32.1098,32.1573,80300.0
2009-01-05 12:45:00,47.37,47.63,47.36,47.59,148100.0,32.1573,32.3338,32.1505,32.3066,148100.0
2009-01-05 12:50:00,47.58,47.7,47.5,47.61,163200.0,32.2998,32.3813,32.2455,32.3202,163200.0
2009-01-05 12:55:00,47.61,48.0,47.61,47.95,223000.0,32.3202,32.585,32.3202,32.551,223000.0
2009-01-05 13:00:00,47.94,48.1,47.91,48.03,130900.0,32.5442,32.6528,32.5239,32.6053,130900.0
2009-01-05 13:05:00,48.05,48.25,48.03,48.2,177200.0,32.6189,32.7547,32.6053,32.7207,177200.0
2009-01-05 13:10:00,48.19,48.3,48.1,48.23,107300.0,32.7139,32.7886,32.6528,32.7411,107300.0
2009-01-05 13:15:00,48.23,48.23,47.98,48.07,118900.0,32.7411,32.7411,32.5714,32.6325,118900.0
2009-01-05 13:20:00,48.06,48.28,48.04,48.27,161700.0,32.6257,32.775,32.6121,32.7683,161700.0
2009-01-05 13:25:00,48.24,48.3,48.14,48.26,95100.0,32.7479,32.7886,32.68,32.7615,95100.0
2009-01-05 13:30:00,48.26,48.63,48.26,48.62,203900.0,32.7615,33.0126,32.7615,33.0059,203900.0
2009-01-05 13:35:00,48.62,48.62,48.18,48.24,191700.0,33.0059,33.0059,32.7072,32.7479,191700.0
2009-01-05 13:40:00,48.23,48.42,48.2,48.4,123700.0,32.7411,32.8701,32.7207,32.8565,123700.0
2009-01-05 13:45:00,48.41,48.5,48.26,48.34,164800.0,32.8633,32.9244,32.7615,32.8158,164800.0
2009-01-05 13:50:00,48.33,48.79,48.32,48.68,141700.0,32.809,33.1213,32.8022,33.0466,141700.0
2009-01-05 13:55:00,48.7,48.88,48.65,48.85,139400.0,33.0602,33.1824,33.0262,33.162,139400.0
2009-01-05 14:00:00,48.85,48.99,48.82,48.86,164200.0,33.162,33.257,33.1416,33.1688,164200.0
2009-01-05 14:05:00,48.85,48.88,48.56,48.58,131900.0,33.162,33.1824,32.9651,32.9787,131900.0
2009-01-05 14:10:00,48.58,48.7,48.53,48.6,122100.0,32.9787,33.0602,32.9448,32.9923,122100.0
2009-01-05 14:15:00,48.59,48.62,48.35,48.4,154300.0,32.9855,33.0059,32.8226,32.8565,154300.0
2009-01-05 14:20:00,48.39,48.49,48.18,48.23,126300.0,32.8497,32.9176,32.7072,32.7411,126300.0
2009-01-05 14:25:00,48.23,48.25,47.69,47.72,360600.0,32.7411,32.7547,32.3745,32.3949,360600.0
2009-01-05 14:30:00,47.71,47.75,47.51,47.6,139200.0,32.3881,32.4152,32.2523,32.3134,139200.0
2009-01-05 14:35:00,47.59,47.64,47.45,47.45,167400.0,32.3066,32.3406,32.2116,32.2116,167400.0
2009-01-05 14:40:00,47.45,47.59,47.32,47.33,129600.0,32.2116,32.3066,32.1233,32.1301,129600.0
2009-01-05 14:45:00,47.33,47.39,46.97,46.99,224100.0,32.1301,32.1709,31.8857,31.8993,224100.0
2009-01-05 14:50:00,46.98,47.03,46.74,46.85,138200.0,31.8925,31.9265,31.7296,31.8043,138200.0
2009-01-05 14:55:00,46.88,47.0,46.8,46.87,204200.0,31.8246,31.9061,31.7703,31.8179,204200.0
2009-01-05 15:00:00,46.89,47.01,46.74,46.78,162200.0,31.8314,31.9129,31.7296,31.7568,162200.0
2009-01-05 15:05:00,46.78,46.97,46.64,46.71,174900.0,31.7568,31.8857,31.6617,31.7092,174900.0
2009-01-05 15:10:00,46.7,46.77,46.38,46.42,196600.0,31.7025,31.75,31.4852,31.5124,196600.0
2009-01-05 15:15:00,46.43,46.52,46.22,46.34,196800.0,31.5192,31.5803,31.3766,31.4581,196800.0
2009-01-05 15:20:00,46.34,46.37,45.86,46.0,276400.0,31.4581,31.4784,31.1322,31.2273,276400.0
2009-01-05 15:25:00,45.99,46.26,45.87,46.2,294800.0,31.2205,31.4038,31.139,31.363,294800.0
2009-01-05 15:30:00,46.22,46.48,46.09,46.47,169300.0,31.3766,31.5531,31.2884,31.5463,169300.0
2009-01-05 15:35:00,46.47,46.79,46.25,46.62,220200.0,31.5463,31.7636,31.397,31.6481,220200.0
2009-01-05 15:40:00,46.63,46.99,46.62,46.88,275500.0,31.6549,31.8993,31.6481,31.8246,275500.0
2009-01-05 15:45:00,46.9,46.96,46.6,46.69,200000.0,31.8382,31.879,31.6346,31.6957,200000.0
2009-01-05 15:50:00,46.7,46.95,46.69,46.9,290300.0,31.7025,31.8722,31.6957,31.8382,290300.0
2009-01-05 15:55:00,46.9,46.92,46.6,46.81,456800.0,31.8382,31.8518,31.6346,31.7771,456800.0
2009-01-06 09:30:00,47.9,48.65,47.89,48.2,481800.0,32.5171,33.0262,32.5103,32.7207,481800.0
2009-01-06 09:35:00,48.21,48.27,47.91,48.03,245000.0,32.7275,32.7683,32.5239,32.6053,245000.0
2009-01-06 09:40:00,48.06,48.2,47.5,47.73,248800.0,32.6257,32.7207,32.2455,32.4017,248800.0
2009-01-06 09:45:00,47.77,48.05,47.64,48.02,178600.0,32.4288,32.6189,32.3406,32.5985,178600.0
2009-01-06 09:50:00,48.01,48.05,47.84,47.99,187100.0,32.5918,32.6189,32.4763,32.5782,187100.0
2009-01-06 09:55:00,47.99,48.03,47.62,47.84,209000.0,32.5782,32.6053,32.327,32.4763,209000.0
2009-01-06 10:00:00,47.84,48.0,47.71,47.82,196800.0,32.4763,32.585,32.3881,32.4628,196800.0
2009-01-06 10:05:00,47.83,47.98,47.39,47.44,186400.0,32.4696,32.5714,32.1709,32.2048,186400.0
2009-01-06 10:10:00,47.43,47.82,47.35,47.79,209100.0,32.198,32.4628,32.1437,32.4424,209100.0
2009-01-06 10:15:00,47.79,47.79,47.46,47.49,132100.0,32.4424,32.4424,32.2184,32.2387,132100.0
2009-01-06 10:20:00,47.5,47.8,47.4,47.8,247600.0,32.2455,32.4492,32.1777,32.4492,247600.0
2009-01-06 10:25:00,47.8,47.87,47.22,47.36,222700.0,32.4492,32.4967,32.0555,32.1505,222700.0
2009-01-06 10:30:00,47.35,47.81,47.28,47.63,181200.0,32.1437,32.456,32.0962,32.3338,181200.0
2009-01-06 10:35:00,47.61,47.87,47.61,47.82,113900.0,32.3202,32.4967,32.3202,32.4628,113900.0
2009-01-06 10:40:00,47.81,48.22,47.81,48.07,292700.0,32.456,32.7343,32.456,32.6325,292700.0
2009-01-06 10:45:00,48.07,48.16,48.01,48.07,174100.0,32.6325,32.6936,32.5918,32.6325,174100.0
2009-01-06 10:50:00,48.07,48.19,47.67,47.69,115300.0,32.6325,32.7139,32.3609,32.3745,115300.0
2009-01-06 10:55:00,47.67,47.86,47.59,47.71,174600.0,32.3609,32.4899,32.3066,32.3881,174600.0
2009-01-06 11:00:00,47.7,47.78,47.54,47.61,142600.0,32.3813,32.4356,32.2727,32.3202,142600.0
2009-01-06 11:05:00,47.59,47.68,47.37,47.42,108800.0,32.3066,32.3677,32.1573,32.1912,108800.0
2009-01-06 11:10:00,47.4,47.71,47.36,47.7,86200.0,32.1777,32.3881,32.1505,32.3813,86200.0
2009-01-06 11:15:00,47.68,47.98,47.64,47.93,94000.0,32.3677,32.5714,32.3406,32.5374,94000.0
2009-01-06 11:20:00,47.93,47.96,47.77,47.9,108400.0,32.5374,32.5578,32.4288,32.5171,108400.0
2009-01-06 11:25:00,47.9,48.25,47.9,48.09,110800.0,32.5171,32.7547,32.5171,32.6461,110800.0
2009-01-06 11:30:00,48.11,48.5,48.1,48.47,156500.0,32.6596,32.9244,32.6528,32.904,156500.0
2009-01-06 11:35:00,48.47,48.61,48.45,48.58,124900.0,32.904,32.9991,32.8904,32.9787,124900.0
2009-01-06 11:40:00,48.58,48.74,48.55,48.66,90900.0,32.9787,33.0873,32.9583,33.033,90900.0
2009-01-06 11:45:00,48.66,48.68,48.38,48.56,66800.0,33.033,33.0466,32.8429,32.9651,66800.0
2009-01-06 11:50:00,48.56,48.59,48.15,48.17,80800.0,32.9651,32.9855,32.6868,32.7004,80800.0
2009-01-06 11:55:00,48.19,48.34,48.08,48.34,72100.0,32.7139,32.8158,32.6393,32.8158,72100.0
2009-01-06 12:00:00,48.35,48.53,48.3,48.51,60200.0,32.8226,32.9448,32.7886,32.9312,60200.0
2009-01-06 12:05:00,48.53,48.57,48.41,48.43,99200.0,32.9448,32.9719,32.8633,32.8769,99200.0
2009-01-06 12:10:00,48.44,48.58,48.36,48.55,64000.0,32.8837,32.9787,32.8293,32.9583,64000.0
2009-01-06 12:15:00,48.52,48.73,48.5,48.6,74000.0,32.938,33.0805,32.9244,32.9923,74000.0
2009-01-06 12:20:00,48.59,48.71,48.53,48.56,65600.0,32.9855,33.0669,32.9448,32.9651,65600.0
2009-01-06 12:25:00,48.57,48.75,48.56,48.67,109400.0,32.9719,33.0941,32.9651,33.0398,109400.0
2009-01-06 12:30:00,48.67,48.83,48.63,48.83,88100.0,33.0398,33.1484,33.0126,33.1484,88100.0
2009-01-06 12:35:00,48.83,49.08,48.83,49.0,160300.0,33.1484,33.3181,33.1484,33.2638,160300.0
2009-01-06 12:40:00,48.99,49.18,48.94,49.18,126200.0,33.257,33.386,33.2231,33.386,126200.0
2009-01-06 12:45:00,49.17,49.25,48.9,49.09,182400.0,33.3792,33.4335,33.1959,33.3249,182400.0
2009-01-06 12:50:00,49.1,49.14,48.84,48.87,82300.0,33.3317,33.3589,33.1552,33.1756,82300.0
2009-01-06 12:55:00,48.87,49.03,48.83,48.99,55600.0,33.1756,33.2842,33.1484,33.257,55600.0
2009-01-06 13:00:00,48.99,49.0,48.56,48.62,111300.0,33.257,33.2638,32.9651,33.0059,111300.0
2009-01-06 13:05:00,48.61,48.67,48.5,48.67,83300.0,32.9991,33.0398,32.9244,33.0398,83300.0
2009-01-06 13:10:00,48.65,48.75,48.58,48.6,75800.0,33.0262,33.0941,32.9787,32.9923,75800.0
2009-01-06 13:15:00,48.6,48.64,48.5,48.55,75200.0,32.9923,33.0194,32.9244,32.9583,75200.0
2009-01-06 13:20:00,48.56,48.64,48.36,48.59,106500.0,32.9651,33.0194,32.8293,32.9855,106500.0
2009-01-06 13:25:00,48.6,48.73,48.52,48.65,89300.0,32.9923,33.0805,32.938,33.0262,89300.0
2009-01-06 13:30:00,48.65,48.65,48.34,48.57,101300.0,33.0262,33.0262,32.8158,32.9719,101300.0
2009-01-06 13:35:00,48.55,48.68,48.44,48.51,77000.0,32.9583,33.0466,32.8837,32.9312,77000.0
2009-01-06 13:40:00,48.51,48.66,48.43,48.63,56400.0,32.9312,33.033,32.8769,33.0126,56400.0
2009-01-06 13:45:00,48.61,48.73,48.54,48.72,68800.0,32.9991,33.0805,32.9515,33.0737,68800.0
2009-01-06 13:50:00,48.73,48.83,48.48,48.58,118600.0,33.0805,33.1484,32.9108,32.9787,118600.0
2009-01-06 13:55:00,48.58,48.61,48.34,48.37,51200.0,32.9787,32.9991,32.8158,32.8361,51200.0
2009-01-06 14:00:00,48.38,48.38,48.0,48.09,142600.0,32.8429,32.8429,32.585,32.6461,142600.0
2009-01-06 14:05:00,48.08,48.4,48.0,48.4,144700.0,32.6393,32.8565,32.585,32.8565,144700.0
2009-01-06 14:10:00,48.41,48.61,48.26,48.44,141100.0,32.8633,32.9991,32.7615,32.8837,141100.0
2009-01-06 14:15:00,48.47,48.74,48.41,48.53,99300.0,32.904,33.0873,32.8633,32.9448,99300.0
2009-01-06 14:20:00,48.55,48.6,48.15,48.25,278500.0,32.9583,32.9923,32.6868,32.7547,278500.0
2009-01-06 14:25:00,48.25,48.34,48.15,48.32,82600.0,32.7547,32.8158,32.6868,32.8022,82600.0
2009-01-06 14:30:00,48.31,48.65,48.29,48.29,170700.0,32.7954,33.0262,32.7818,32.7818,170700.0
2009-01-06 14:35:00,48.3,48.45,48.25,48.38,124800.0,32.7886,32.8904,32.7547,32.8429,124800.0
2009-01-06 14:40:00,48.37,48.68,48.33,48.55,113700.0,32.8361,33.0466,32.809,32.9583,113700.0
2009-01-06 14:45:00,48.55,48.62,48.47,48.49,179600.0,32.9583,33.0059,32.904,32.9176,179600.0
2009-01-06 14:50:00,48.5,48.5,48.31,48.41,125400.0,32.9244,32.9244,32.7954,32.8633,125400.0
2009-01-06 14:55:00,48.41,48.48,48.36,48.45,152100.0,32.8633,32.9108,32.8293,32.8904,152100.0
2009-01-06 15:00:00,48.46,48.56,48.38,48.56,274700.0,32.8972,32.9651,32.8429,32.9651,274700.0
2009-01-06 15:05:00,48.56,48.57,48.4,48.4,241200.0,32.9651,32.9719,32.8565,32.8565,241200.0
2009-01-06 15:10:00,48.38,48.39,47.98,48.05,348100.0,32.8429,32.8497,32.5714,32.6189,348100.0
2009-01-06 15:15:00,48.05,48.05,47.79,47.86,261400.0,32.6189,32.6189,32.4424,32.4899,261400.0
2009-01-06 15:20:00,47.86,47.86,47.67,47.69,157600.0,32.4899,32.4899,32.3609,32.3745,157600.0
2009-01-06 15:25:00,47.69,47.98,47.6,47.9,229300.0,32.3745,32.5714,32.3134,32.5171,229300.0
2009-01-06 15:30:00,47.91,47.97,47.71,47.72,216000.0,32.5239,32.5646,32.3881,32.3949,216000.0
2009-01-06 15:35:00,47.71,47.75,47.31,47.45,333000.0,32.3881,32.4152,32.1166,32.2116,333000.0
2009-01-06 15:40:00,47.45,47.66,47.39,47.4,378800.0,32.2116,32.3542,32.1709,32.1777,378800.0
2009-01-06 15:45:00,47.42,47.77,47.36,47.69,368200.0,32.1912,32.4288,32.1505,32.3745,368200.0
2009-01-06 15:50:00,47.69,47.89,47.63,47.83,307500.0,32.3745,32.5103,32.3338,32.4696,307500.0
2009-01-06 15:55:00,47.84,47.9,47.5,47.57,397000.0,32.4763,32.5171,32.2455,32.2931,397000.0
2009-01-07 09:30:00,46.45,46.68,46.0,46.36,256700.0,31.5327,31.6889,31.2273,31.4716,256700.0
2009-01-07 09:35:00,46.36,46.49,46.09,46.38,201500.0,31.4716,31.5599,31.2884,31.4852,201500.0
2009-01-07 09:40:00,46.38,46.48,46.25,46.33,177000.0,31.4852,31.5531,31.397,31.4513,177000.0
2009-01-07 09:45:00,46.32,46.48,46.2,46.41,215600.0,31.4445,31.5531,31.363,31.5056,215600.0
2009-01-07 09:50:00,46.41,46.65,46.25,46.32,138800.0,31.5056,31.6685,31.397,31.4445,138800.0
2009-01-07 09:55:00,46.34,46.42,46.25,46.3,80800.0,31.4581,31.5124,31.397,31.4309,80800.0
2009-01-07 10:00:00,46.31,46.42,46.2,46.42,114200.0,31.4377,31.5124,31.363,31.5124,114200.0
2009-01-07 10:05:00,46.41,46.43,46.27,46.28,162400.0,31.5056,31.5192,31.4105,31.4173,162400.0
2009-01-07 10:10:00,46.28,46.32,46.0,46.02,136500.0,31.4173,31.4445,31.2273,31.2408,136500.0
2009-01-07 10:15:00,46.03,46.03,45.64,45.7,317700.0,31.2476,31.2476,30.9829,31.0236,317700.0
2009-01-07 10:20:00,45.7,45.75,45.57,45.62,107400.0,31.0236,31.0575,30.9353,30.9693,107400.0
2009-01-07 10:25:00,45.63,45.8,45.5,45.69,92500.0,30.9761,31.0915,30.8878,31.0168,92500.0
2009-01-07 10:30:00,45.66,45.68,44.53,44.63,425900.0,30.9964,31.01,30.2293,30.2972,425900.0
2009-01-07 10:35:00,44.63,45.01,44.53,44.81,220300.0,30.2972,30.5552,30.2293,30.4194,220300.0
2009-01-07 10:40:00,44.83,45.46,44.81,45.26,154900.0,30.433,30.8607,30.4194,30.7249,154900.0
2009-01-07 10:45:00,45.25,45.48,45.23,45.32,95500.0,30.7181,30.8743,30.7045,30.7656,95500.0
2009-01-07 10:50:00,45.31,45.36,45.08,45.28,71600.0,30.7588,30.7928,30.6027,30.7385,71600.0
2009-01-07 10:55:00,45.28,45.37,45.06,45.29,74700.0,30.7385,30.7996,30.5891,30.7453,74700.0
2009-01-07 11:00:00,45.29,45.54,45.13,45.39,99600.0,30.7453,30.915,30.6367,30.8132,99600.0
2009-01-07 11:05:00,45.39,45.75,45.37,45.69,83200.0,30.8132,31.0575,30.7996,31.0168,83200.0
2009-01-07 11:10:00,45.69,46.06,45.62,45.95,133900.0,31.0168,31.268,30.9693,31.1933,133900.0
2009-01-07 11:15:00,45.96,46.3,45.96,46.0,155000.0,31.2001,31.4309,31.2001,31.2273,155000.0
2009-01-07 11:20:00,45.98,46.16,45.93,46.08,73900.0,31.2137,31.3359,31.1797,31.2816,73900.0
2009-01-07 11:25:00,46.1,46.23,45.82,45.93,67000.0,31.2951,31.3834,31.1051,31.1797,67000.0
2009-01-07 11:30:00,45.93,46.2,45.9,46.12,57400.0,31.1797,31.363,31.1594,31.3087,57400.0
2009-01-07 11:35:00,46.1,46.24,45.95,46.21,88900.0,31.2951,31.3902,31.1933,31.3698,88900.0
2009-01-07 11:40:00,46.21,46.72,46.2,46.69,133100.0,31.3698,31.716,31.363,31.6957,133100.0
2009-01-07 11:45:00,46.69,46.78,46.58,46.64,117600.0,31.6957,31.7568,31.621,31.6617,117600.0
2009-01-07 11:50:00,46.66,46.69,46.46,46.62,131200.0,31.6753,31.6957,31.5395,31.6481,131200.0
2009-01-07 11:55:00,46.6,46.61,46.26,46.26,77200.0,31.6346,31.6414,31.4038,31.4038,77200.0
2009-01-07 12:00:00,46.26,46.27,46.07,46.1,87500.0,31.4038,31.4105,31.2748,31.2951,87500.0
2009-01-07 12:05:00,46.11,46.28,46.1,46.25,49200.0,31.3019,31.4173,31.2951,31.397,49200.0
2009-01-07 12:10:00,46.24,46.26,46.08,46.14,35800.0,31.3902,31.4038,31.2816,31.3223,35800.0
2009-01-07 12:15:00,46.15,46.27,46.07,46.21,46000.0,31.3291,31.4105,31.2748,31.3698,46000.0
2009-01-07 12:20:00,46.2,46.2,45.96,45.97,47500.0,31.363,31.363,31.2001,31.2069,47500.0
2009-01-07 12:25:00,45.98,45.98,45.92,45.98,40000.0,31.2137,31.2137,31.1729,31.2137,40000.0
2009-01-07 12:30:00,45.98,45.99,45.87,45.94,36600.0,31.2137,31.2205,31.139,31.1865,36600.0
2009-01-07 12:35:00,45.94,46.07,45.92,46.04,30200.0,31.1865,31.2748,31.1729,31.2544,30200.0
2009-01-07 12:40:00,46.03,46.06,45.83,45.93,44900.0,31.2476,31.268,31.1119,31.1797,44900.0
2009-01-07 12:45:00,45.92,46.11,45.85,45.99,62500.0,31.1729,31.3019,31.1254,31.2205,62500.0
2009-01-07 12:50:00,45.96,45.99,45.77,45.83,41800.0,31.2001,31.2205,31.0711,31.1119,41800.0
2009-01-07 12:55:00,45.81,45.84,45.55,45.59,104700.0,31.0983,31.1186,30.9218,30.9489,104700.0
2009-01-07 13:00:00,45.51,45.69,45.44,45.67,63800.0,30.8946,31.0168,30.8471,31.0032,63800.0
2009-01-07 13:05:00,45.66,45.95,45.66,45.94,50700.0,30.9964,31.1933,30.9964,31.1865,50700.0
2009-01-07 13:10:00,45.95,45.97,45.84,45.87,47500.0,31.1933,31.2069,31.1186,31.139,47500.0
2009-01-07 13:15:00,45.87,45.96,45.81,45.93,40700.0,31.139,31.2001,31.0983,31.1797,40700.0
2009-01-07 13:20:00,45.94,46.02,45.8,45.85,65100.0,31.1865,31.2408,31.0915,31.1254,65100.0
2009-01-07 13:25:00,45.85,46.0,45.83,45.93,56400.0,31.1254,31.2273,31.1119,31.1797,56400.0
2009-01-07 13:30:00,45.94,46.15,45.9,46.05,56100.0,31.1865,31.3291,31.1594,31.2612,56100.0
2009-01-07 13:35:00,46.03,46.24,46.03,46.23,52500.0,31.2476,31.3902,31.2476,31.3834,52500.0
2009-01-07 13:40:00,46.23,46.24,45.71,45.72,78400.0,31.3834,31.3902,31.0304,31.0372,78400.0
2009-01-07 13:45:00,45.75,45.85,45.66,45.81,49400.0,31.0575,31.1254,30.9964,31.0983,49400.0
2009-01-07 13:50:00,45.79,45.83,45.67,45.71,46600.0,31.0847,31.1119,31.0032,31.0304,46600.0
2009-01-07 13:55:00,45.7,45.73,45.53,45.55,70100.0,31.0236,31.044,30.9082,30.9218,70100.0
2009-01-07 14:00:00,45.58,45.73,45.55,45.65,42700.0,30.9421,31.044,30.9218,30.9897,42700.0
2009-01-07 14:05:00,45.65,45.78,45.64,45.65,48000.0,30.9897,31.0779,30.9829,30.9897,48000.0
2009-01-07 14:10:00,45.65,45.65,45.37,45.39,179100.0,30.9897,30.9897,30.7996,30.8132,179100.0
2009-01-07 14:15:00,45.39,45.41,45.17,45.32,149900.0,30.8132,30.8267,30.6638,30.7656,149900.0
2009-01-07 14:20:00,45.33,45.37,45.07,45.13,71000.0,30.7724,30.7996,30.5959,30.6367,71000.0
2009-01-07 14:25:00,45.13,45.22,45.02,45.09,99700.0,30.6367,30.6978,30.562,30.6095,99700.0
2009-01-07 14:30:00,45.1,45.15,45.04,45.15,79700.0,30.6163,30.6502,30.5756,30.6502,79700.0
2009-01-07 14:35:00,45.14,45.24,45.06,45.16,114400.0,30.6434,30.7113,30.5891,30.657,114400.0
2009-01-07 14:40:00,45.15,45.39,45.07,45.37,59200.0,30.6502,30.8132,30.5959,30.7996,59200.0
2009-01-07 14:45:00,45.39,45.42,45.24,45.3,57100.0,30.8132,30.8335,30.7113,30.7521,57100.0
2009-01-07 14:50:00,45.29,45.33,45.18,45.29,58300.0,30.7453,30.7724,30.6706,30.7453,58300.0
2009-01-07 14:55:00,45.32,45.36,45.25,45.31,56600.0,30.7656,30.7928,30.7181,30.7588,56600.0
2009-01-07 15:00:00,45.31,45.45,45.28,45.32,85300.0,30.7588,30.8539,30.7385,30.7656,85300.0
2009-01-07 15:05:00,45.33,45.33,45.11,45.22,76600.0,30.7724,30.7724,30.6231,30.6978,76600.0
2009-01-07 15:10:00,45.22,45.48,45.2,45.39,84900.0,30.6978,30.8743,30.6842,30.8132,84900.0
2009-01-07 15:15:00,45.37,45.51,45.25,45.39,113200.0,30.7996,30.8946,30.7181,30.8132,113200.0
2009-01-07 15:20:00,45.36,45.58,45.3,45.57,102600.0,30.7928,30.9421,30.7521,30.9353,102600.0
2009-01-07 15:25:00,45.57,45.67,45.4,45.47,104700.0,30.9353,31.0032,30.8199,30.8675,104700.0
2009-01-07 15:30:00,45.46,45.65,45.4,45.4,97600.0,30.8607,30.9897,30.8199,30.8199,97600.0
2009-01-07 15:35:00,45.39,45.41,45.09,45.23,176400.0,30.8132,30.8267,30.6095,30.7045,176400.0
2009-01-07 15:40:00,45.21,45.25,45.06,45.22,187300.0,30.691,30.7181,30.5891,30.6978,187300.0
2009-01-07 15:45:00,45.23,45.4,45.14,45.16,184400.0,30.7045,30.8199,30.6434,30.657,184400.0
2009-01-07 15:50:00,45.15,45.4,45.13,45.39,313400.0,30.6502,30.8199,30.6367,30.8132,313400.0
2009-01-07 15:55:00,45.38,45.71,45.35,45.6,702700.0,30.8064,31.0304,30.786,30.9557,702700.0
2009-01-08 09:30:00,45.25,45.42,45.01,45.3,165300.0,30.7181,30.8335,30.5552,30.7521,165300.0
2009-01-08 09:35:00,45.31,46.13,45.19,45.88,246700.0,30.7588,31.3155,30.6774,31.1458,246700.0
2009-01-08 09:40:00,45.9,45.99,45.51,45.71,172000.0,31.1594,31.2205,30.8946,31.0304,172000.0
2009-01-08 09:45:00,45.65,45.83,45.51,45.65,231500.0,30.9897,31.1119,30.8946,30.9897,231500.0
2009-01-08 09:50:00,45.65,45.84,45.54,45.75,232300.0,30.9897,31.1186,30.915,31.0575,232300.0
2009-01-08 09:55:00,45.75,45.89,45.61,45.89,140800.0,31.0575,31.1526,30.9625,31.1526,140800.0
2009-01-08 10:00:00,45.89,46.0,45.62,45.69,140000.0,31.1526,31.2273,30.9693,31.0168,140000.0
2009-01-08 10:05:00,45.69,45.71,45.6,45.63,124300.0,31.0168,31.0304,30.9557,30.9761,124300.0
2009-01-08 10:10:00,45.63,45.67,45.34,45.34,126100.0,30.9761,31.0032,30.7792,30.7792,126100.0
2009-01-08 10:15:00,45.37,45.42,45.02,45.21,182400.0,30.7996,30.8335,30.562,30.691,182400.0
2009-01-08 10:20:00,45.22,45.54,45.19,45.42,107400.0,30.6978,30.915,30.6774,30.8335,107400.0
2009-01-08 10:25:00,45.42,45.51,45.25,45.47,80100.0,30.8335,30.8946,30.7181,30.8675,80100.0
2009-01-08 10:30:00,45.43,45.44,44.91,45.26,233800.0,30.8403,30.8471,30.4873,30.7249,233800.0
2009-01-08 10:35:00,45.27,45.36,45.14,45.29,86100.0,30.7317,30.7928,30.6434,30.7453,86100.0
2009-01-08 10:40:00,45.3,45.49,45.23,45.31,127200.0,30.7521,30.881,30.7045,30.7588,127200.0
2009-01-08 10:45:00,45.32,45.41,45.25,45.35,76200.0,30.7656,30.8267,30.7181,30.786,76200.0
2009-01-08 10:50:00,45.34,45.55,45.29,45.5,52800.0,30.7792,30.9218,30.7453,30.8878,52800.0
2009-01-08 10:55:00,45.51,45.55,45.37,45.49,67800.0,30.8946,30.9218,30.7996,30.881,67800.0
2009-01-08 11:00:00,45.49,45.76,45.47,45.71,101700.0,30.881,31.0643,30.8675,31.0304,101700.0
2009-01-08 11:05:00,45.73,45.85,45.53,45.65,133300.0,31.044,31.1254,30.9082,30.9897,133300.0
2009-01-08 11:10:00,45.64,45.64,45.37,45.47,92000.0,30.9829,30.9829,30.7996,30.8675,92000.0
2009-01-08 11:15:00,45.47,45.64,45.47,45.58,59400.0,30.8675,30.9829,30.8675,30.9421,59400.0
2009-01-08 11:20:00,45.59,45.82,45.59,45.64,104000.0,30.9489,31.1051,30.9489,30.9829,104000.0
2009-01-08 11:25:00,45.65,45.65,45.18,45.19,113900.0,30.9897,30.9897,30.6706,30.6774,113900.0
2009-01-08 11:30:00,45.18,45.2,44.95,44.95,139900.0,30.6706,30.6842,30.5145,30.5145,139900.0
2009-01-08 11:35:00,44.95,45.06,44.83,44.97,161100.0,30.5145,30.5891,30.433,30.528,161100.0
2009-01-08 11:40:00,44.99,45.13,44.99,45.06,87900.0,30.5416,30.6367,30.5416,30.5891,87900.0
2009-01-08 11:45:00,45.06,45.16,45.0,45.12,50100.0,30.5891,30.657,30.5484,30.6299,50100.0
2009-01-08 11:50:00,45.14,45.21,44.95,45.05,52200.0,30.6434,30.691,30.5145,30.5823,52200.0
2009-01-08 11:55:00,45.07,45.09,44.97,45.0,49100.0,30.5959,30.6095,30.528,30.5484,49100.0
2009-01-08 12:00:00,45.01,45.19,44.95,45.09,74900.0,30.5552,30.6774,30.5145,30.6095,74900.0
2009-01-08 12:05:00,45.1,45.19,44.96,45.18,86100.0,30.6163,30.6774,30.5212,30.6706,86100.0
2009-01-08 12:10:00,45.17,45.33,45.1,45.31,86700.0,30.6638,30.7724,30.6163,30.7588,86700.0
2009-01-08 12:15:00,45.34,45.34,45.14,45.16,32800.0,30.7792,30.7792,30.6434,30.657,32800.0
2009-01-08 12:20:00,45.17,45.24,45.0,45.07,84100.0,30.6638,30.7113,30.5484,30.5959,84100.0
2009-01-08 12:25:00,45.07,45.14,44.97,45.0,72900.0,30.5959,30.6434,30.528,30.5484,72900.0
2009-01-08 12:30:00,44.99,45.04,44.95,44.99,86200.0,30.5416,30.5756,30.5145,30.5416,86200.0
2009-01-08 12:35:00,45.0,45.13,44.99,45.1,35000.0,30.5484,30.6367,30.5416,30.6163,35000.0
2009-01-08 12:40:00,45.1,45.1,44.99,45.08,63400.0,30.6163,30.6163,30.5416,30.6027,63400.0
2009-01-08 12:45:00,45.09,45.24,45.09,45.17,64200.0,30.6095,30.7113,30.6095,30.6638,64200.0
2009-01-08 12:50:00,45.18,45.42,45.09,45.25,80100.0,30.6706,30.8335,30.6095,30.7181,80100.0
2009-01-08 12:55:00,45.26,45.31,44.93,45.0,129300.0,30.7249,30.7588,30.5009,30.5484,129300.0
2009-01-08 13:00:00,45.0,45.0,44.6,44.61,277400.0,30.5484,30.5484,30.2769,30.2836,277400.0
2009-01-08 13:05:00,44.62,44.93,44.62,44.84,130300.0,30.2904,30.5009,30.2904,30.4398,130300.0
2009-01-08 13:10:00,44.83,44.83,44.51,44.53,102200.0,30.433,30.433,30.2158,30.2293,102200.0
2009-01-08 13:15:00,44.52,44.63,44.51,44.57,79100.0,30.2226,30.2972,30.2158,30.2565,79100.0
2009-01-08 13:20:00,44.57,44.68,44.51,44.57,80500.0,30.2565,30.3312,30.2158,30.2565,80500.0
2009-01-08 13:25:00,44.55,44.62,44.3,44.37,148000.0,30.2429,30.2904,30.0732,30.1207,148000.0
2009-01-08 13:30:00,44.37,44.49,44.25,44.44,106200.0,30.1207,30.2022,30.0393,30.1682,106200.0
2009-01-08 13:35:00,44.44,44.44,44.28,44.29,104600.0,30.1682,30.1682,30.0596,30.0664,104600.0
2009-01-08 13:40:00,44.29,44.38,44.18,44.32,83400.0,30.0664,30.1275,29.9917,30.0868,83400.0
2009-01-08 13:45:00,44.31,44.5,44.24,44.38,72100.0,30.08,30.209,30.0325,30.1275,72100.0
2009-01-08 13:50:00,44.38,44.43,44.31,44.4,60100.0,30.1275,30.1615,30.08,30.1411,60100.0
2009-01-08 13:55:00,44.41,44.43,44.25,44.4,70300.0,30.1479,30.1615,30.0393,30.1411,70300.0
2009-01-08 14:00:00,44.36,44.44,44.22,44.25,65600.0,30.1139,30.1682,30.0189,30.0393,65600.0
2009-01-08 14:05:00,44.25,44.61,44.19,44.43,126000.0,30.0393,30.2836,29.9985,30.1615,126000.0
2009-01-08 14:10:00,44.43,44.52,44.41,44.48,81200.0,30.1615,30.2226,30.1479,30.1954,81200.0
2009-01-08 14:15:00,44.47,44.87,44.47,44.76,129700.0,30.1886,30.4602,30.1886,30.3855,129700.0
2009-01-08 14:20:00,44.78,44.79,44.6,44.69,113400.0,30.3991,30.4058,30.2769,30.338,113400.0
2009-01-08 14:25:00,44.66,44.95,44.66,44.72,85000.0,30.3176,30.5145,30.3176,30.3583,85000.0
2009-01-08 14:30:00,44.74,44.79,44.43,44.56,126400.0,30.3719,30.4058,30.1615,30.2497,126400.0
2009-01-08 14:35:00,44.56,44.73,44.56,44.71,63800.0,30.2497,30.3651,30.2497,30.3515,63800.0
2009-01-08 14:40:00,44.71,45.09,44.62,45.06,81500.0,30.3515,30.6095,30.2904,30.5891,81500.0
2009-01-08 14:45:00,45.04,45.5,45.02,45.05,244000.0,30.5756,30.8878,30.562,30.5823,244000.0
2009-01-08 14:50:00,45.02,45.29,44.99,45.16,86900.0,30.562,30.7453,30.5416,30.657,86900.0
2009-01-08 14:55:00,45.16,45.17,44.88,44.99,84700.0,30.657,30.6638,30.4669,30.5416,84700.0
2009-01-08 15:00:00,45.0,45.23,45.0,45.05,153700.0,30.5484,30.7045,30.5484,30.5823,153700.0
2009-01-08 15:05:00,45.05,45.14,44.96,45.0,103300.0,30.5823,30.6434,30.5212,30.5484,103300.0
2009-01-08 15:10:00,44.99,45.08,44.87,45.0,89800.0,30.5416,30.6027,30.4602,30.5484,89800.0
2009-01-08 15:15:00,44.98,45.14,44.91,45.06,92800.0,30.5348,30.6434,30.4873,30.5891,92800.0
2009-01-08 15:20:00,45.06,45.07,44.92,44.99,223200.0,30.5891,30.5959,30.4941,30.5416,223200.0
2009-01-08 15:25:00,45.0,45.1,44.86,44.9,139200.0,30.5484,30.6163,30.4534,30.4805,139200.0
2009-01-08 15:30:00,44.9,44.96,44.8,44.91,130700.0,30.4805,30.5212,30.4126,30.4873,130700.0
2009-01-08 15:35:00,44.91,44.96,44.81,44.91,182900.0,30.4873,30.5212,30.4194,30.4873,182900.0
2009-01-08 15:40:00,44.9,45.26,44.9,45.24,260700.0,30.4805,30.7249,30.4805,30.7113,260700.0
2009-01-08 15:45:00,45.25,45.5,45.21,45.39,234600.0,30.7181,30.8878,30.691,30.8132,234600.0
2009-01-08 15:50:00,45.4,45.74,45.25,45.63,364100.0,30.8199,31.0508,30.7181,30.9761,364100.0
2009-01-08 15:55:00,45.62,46.0,45.62,45.9,486100.0,30.9693,31.2273,30.9693,31.1594,486100.0
2009-01-09 09:30:00,45.66,45.66,45.0,45.2,170000.0,30.9964,30.9964,30.5484,30.6842,170000.0
2009-01-09 09:35:00,45.17,45.17,44.41,44.45,266300.0,30.6638,30.6638,30.1479,30.175,266300.0
2009-01-09 09:40:00,44.44,44.52,43.92,44.46,279800.0,30.1682,30.2226,29.8152,30.1818,279800.0
2009-01-09 09:45:00,44.42,44.46,44.16,44.21,145900.0,30.1547,30.1818,29.9782,30.0121,145900.0
2009-01-09 09:50:00,44.2,44.27,44.0,44.11,120800.0,30.0053,30.0528,29.8695,29.9442,120800.0
2009-01-09 09:55:00,44.09,44.28,44.02,44.26,104100.0,29.9306,30.0596,29.8831,30.0461,104100.0
2009-01-09 10:00:00,44.23,44.33,44.14,44.3,121600.0,30.0257,30.0936,29.9646,30.0732,121600.0
2009-01-09 10:05:00,44.3,44.53,44.24,44.46,206500.0,30.0732,30.2293,30.0325,30.1818,206500.0
2009-01-09 10:10:00,44.47,44.51,44.26,44.36,180000.0,30.1886,30.2158,30.0461,30.1139,180000.0
2009-01-09 10:15:00,44.32,44.4,44.01,44.06,187900.0,30.0868,30.1411,29.8763,29.9103,187900.0
2009-01-09 10:20:00,44.09,44.1,43.73,43.77,223300.0,29.9306,29.9374,29.6863,29.7134,223300.0
2009-01-09 10:25:00,43.75,43.82,43.47,43.53,167900.0,29.6998,29.7474,29.5098,29.5505,167900.0
2009-01-09 10:30:00,43.51,43.69,43.48,43.5,186200.0,29.5369,29.6591,29.5165,29.5301,186200.0
2009-01-09 10:35:00,43.49,43.84,43.38,43.78,174700.0,29.5233,29.7609,29.4487,29.7202,174700.0
2009-01-09 10:40:00,43.78,43.91,43.73,43.91,137300.0,29.7202,29.8085,29.6863,29.8085,137300.0
2009-01-09 10:45:00,43.92,44.06,43.86,43.95,123900.0,29.8152,29.9103,29.7745,29.8356,123900.0
2009-01-09 10:50:00,43.91,44.15,43.79,44.15,103400.0,29.8085,29.9714,29.727,29.9714,103400.0
2009-01-09 10:55:00,44.15,44.19,43.97,44.04,45600.0,29.9714,29.9985,29.8492,29.8967,45600.0
2009-01-09 11:00:00,44.03,44.13,44.0,44.12,41400.0,29.8899,29.9578,29.8695,29.951,41400.0
2009-01-09 11:05:00,44.12,44.27,44.06,44.1,63600.0,29.951,30.0528,29.9103,29.9374,63600.0
2009-01-09 11:10:00,44.11,44.21,44.1,44.16,89600.0,29.9442,30.0121,29.9374,29.9782,89600.0
2009-01-09 11:15:00,44.15,44.23,44.1,44.22,73200.0,29.9714,30.0257,29.9374,30.0189,73200.0
2009-01-09 11:20:00,44.23,44.64,44.19,44.53,116100.0,30.0257,30.304,29.9985,30.2293,116100.0
2009-01-09 11:25:00,44.52,44.55,44.19,44.19,107900.0,30.2226,30.2429,29.9985,29.9985,107900.0
2009-01-09 11:30:00,44.18,44.28,44.13,44.28,50300.0,29.9917,30.0596,29.9578,30.0596,50300.0
2009-01-09 11:35:00,44.28,44.34,44.11,44.18,32300.0,30.0596,30.1004,29.9442,29.9917,32300.0
2009-01-09 11:40:00,44.19,44.19,43.88,43.96,86600.0,29.9985,29.9985,29.7881,29.8424,86600.0
2009-01-09 11:45:00,43.95,43.98,43.74,43.9,68000.0,29.8356,29.856,29.693,29.8017,68000.0
2009-01-09 11:50:00,43.91,43.98,43.79,43.88,75300.0,29.8085,29.856,29.727,29.7881,75300.0
2009-01-09 11:55:00,43.89,44.12,43.89,44.08,31300.0,29.7949,29.951,29.7949,29.9239,31300.0
2009-01-09 12:00:00,44.08,44.33,44.04,44.28,36500.0,29.9239,30.0936,29.8967,30.0596,36500.0
2009-01-09 12:05:00,44.28,44.44,44.27,44.42,119200.0,30.0596,30.1682,30.0528,30.1547,119200.0
2009-01-09 12:10:00,44.42,44.47,44.25,44.28,85100.0,30.1547,30.1886,30.0393,30.0596,85100.0
2009-01-09 12:15:00,44.28,44.34,44.14,44.23,61900.0,30.0596,30.1004,29.9646,30.0257,61900.0
2009-01-09 12:20:00,44.22,44.32,44.13,44.28,62900.0,30.0189,30.0868,29.9578,30.0596,62900.0
2009-01-09 12:25:00,44.27,44.3,44.17,44.18,57600.0,30.0528,30.0732,29.985,29.9917,57600.0
2009-01-09 12:30:00,44.18,44.2,44.03,44.12,108900.0,29.9917,30.0053,29.8899,29.951,108900.0
2009-01-09 12:35:00,44.1,44.26,44.1,44.2,118300.0,29.9374,30.0461,29.9374,30.0053,118300.0
2009-01-09 12:40:00,44.21,44.24,43.89,43.96,80500.0,30.0121,30.0325,29.7949,29.8424,80500.0
2009-01-09 12:45:00,43.95,43.97,43.81,43.83,176300.0,29.8356,29.8492,29.7406,29.7541,176300.0
2009-01-09 12:50:00,43.82,43.86,43.7,43.72,82900.0,29.7474,29.7745,29.6659,29.6795,82900.0
2009-01-09 12:55:00,43.71,43.72,43.57,43.63,111200.0,29.6727,29.6795,29.5776,29.6184,111200.0
2009-01-09 13:00:00,43.63,44.01,43.63,43.95,100100.0,29.6184,29.8763,29.6184,29.8356,100100.0
2009-01-09 13:05:00,43.94,43.99,43.76,43.83,88200.0,29.8288,29.8628,29.7066,29.7541,88200.0
2009-01-09 13:10:00,43.82,43.95,43.78,43.87,41900.0,29.7474,29.8356,29.7202,29.7813,41900.0
2009-01-09 13:15:00,43.87,43.88,43.36,43.48,222500.0,29.7813,29.7881,29.4351,29.5165,222500.0
2009-01-09 13:20:00,43.49,43.57,43.25,43.3,82600.0,29.5233,29.5776,29.3604,29.3944,82600.0
2009-01-09 13:25:00,43.3,43.44,43.28,43.42,63200.0,29.3944,29.4894,29.3808,29.4758,63200.0
2009-01-09 13:30:00,43.43,43.43,43.26,43.35,106000.0,29.4826,29.4826,29.3672,29.4283,106000.0
2009-01-09 13:35:00,43.34,43.53,43.29,43.34,157200.0,29.4215,29.5505,29.3876,29.4215,157200.0
2009-01-09 13:40:00,43.32,43.42,43.08,43.12,150700.0,29.4079,29.4758,29.245,29.2722,150700.0
2009-01-09 13:45:00,43.11,43.36,43.11,43.32,73300.0,29.2654,29.4351,29.2654,29.4079,73300.0
2009-01-09 13:50:00,43.35,43.42,43.29,43.34,65600.0,29.4283,29.4758,29.3876,29.4215,65600.0
2009-01-09 13:55:00,43.33,43.35,43.13,43.18,70400.0,29.4147,29.4283,29.2789,29.3129,70400.0
2009-01-09 14:00:00,43.18,43.33,43.12,43.32,149900.0,29.3129,29.4147,29.2722,29.4079,149900.0
2009-01-09 14:05:00,43.33,43.67,43.3,43.66,196900.0,29.4147,29.6455,29.3944,29.6387,196900.0
2009-01-09 14:10:00,43.65,43.65,43.54,43.57,96900.0,29.632,29.632,29.5573,29.5776,96900.0
2009-01-09 14:15:00,43.57,43.69,43.52,43.62,106800.0,29.5776,29.6591,29.5437,29.6116,106800.0
2009-01-09 14:20:00,43.63,43.74,43.47,43.47,98200.0,29.6184,29.693,29.5098,29.5098,98200.0
2009-01-09 14:25:00,43.46,43.6,43.42,43.58,80700.0,29.503,29.598,29.4758,29.5844,80700.0
2009-01-09 14:30:00,43.58,43.78,43.57,43.73,101700.0,29.5844,29.7202,29.5776,29.6863,101700.0
2009-01-09 14:35:00,43.74,43.84,43.7,43.82,109100.0,29.693,29.7609,29.6659,29.7474,109100.0
2009-01-09 14:40:00,43.81,43.81,43.68,43.71,124600.0,29.7406,29.7406,29.6523,29.6727,124600.0
2009-01-09 14:45:00,43.72,43.82,43.61,43.62,100700.0,29.6795,29.7474,29.6048,29.6116,100700.0
2009-01-09 14:50:00,43.61,43.61,43.37,43.4,161800.0,29.6048,29.6048,29.4419,29.4622,161800.0
2009-01-09 14:55:00,43.4,43.48,43.24,43.3,113600.0,29.4622,29.5165,29.3536,29.3944,113600.0
2009-01-09 15:00:00,43.28,43.59,43.25,43.58,154400.0,29.3808,29.5912,29.3604,29.5844,154400.0
2009-01-09 15:05:00,43.58,43.66,43.37,43.39,102800.0,29.5844,29.6387,29.4419,29.4554,102800.0
2009-01-09 15:10:00,43.39,43.43,43.11,43.11,154600.0,29.4554,29.4826,29.2654,29.2654,154600.0
2009-01-09 15:15:00,43.11,43.16,43.03,43.11,177800.0,29.2654,29.2993,29.2111,29.2654,177800.0
2009-01-09 15:20:00,43.11,43.12,43.02,43.05,100800.0,29.2654,29.2722,29.2043,29.2246,100800.0
2009-01-09 15:25:00,43.05,43.06,42.64,42.9,332800.0,29.2246,29.2314,28.9463,29.1228,332800.0
2009-01-09 15:30:00,42.9,43.07,42.81,43.06,195800.0,29.1228,29.2382,29.0617,29.2314,195800.0
2009-01-09 15:35:00,43.08,43.26,42.96,43.13,197800.0,29.245,29.3672,29.1635,29.2789,197800.0
2009-01-09 15:40:00,43.08,43.09,42.87,43.03,269100.0,29.245,29.2518,29.1024,29.2111,269100.0
2009-01-09 15:45:00,43.02,43.17,42.93,43.1,289500.0,29.2043,29.3061,29.1432,29.2586,289500.0
2009-01-09 15:50:00,43.12,43.18,42.8,42.86,472700.0,29.2722,29.3129,29.0549,29.0957,472700.0
2009-01-09 15:55:00,42.86,43.01,42.83,43.0,678200.0,29.0957,29.1975,29.0753,29.1907,678200.0
2009-01-12 09:30:00,42.34,43.06,42.1,42.7,339800.0,28.7427,29.2314,28.5797,28.987,339800.0
2009-01-12 09:35:00,42.7,43.08,42.61,43.05,231900.0,28.987,29.245,28.9259,29.2246,231900.0
2009-01-12 09:40:00,43.07,43.24,42.6,42.71,282500.0,29.2382,29.3536,28.9192,28.9938,282500.0
2009-01-12 09:45:00,42.67,42.71,42.21,42.52,433300.0,28.9667,28.9938,28.6544,28.8648,433300.0
2009-01-12 09:50:00,42.53,42.66,42.12,42.35,242300.0,28.8716,28.9599,28.5933,28.7494,242300.0
2009-01-12 09:55:00,42.34,42.57,42.2,42.45,140300.0,28.7427,28.8988,28.6476,28.8173,140300.0
2009-01-12 10:00:00,42.43,42.55,42.34,42.4,148200.0,28.8037,28.8852,28.7427,28.7834,148200.0
2009-01-12 10:05:00,42.4,42.54,42.21,42.22,145600.0,28.7834,28.8784,28.6544,28.6612,145600.0
2009-01-12 10:10:00,42.23,42.28,42.1,42.15,146100.0,28.668,28.7019,28.5797,28.6137,146100.0
2009-01-12 10:15:00,42.11,42.16,41.82,41.92,130400.0,28.5865,28.6205,28.3896,28.4575,130400.0
2009-01-12 10:20:00,41.91,42.05,41.83,41.85,97900.0,28.4507,28.5458,28.3964,28.41,97900.0
2009-01-12 10:25:00,41.85,42.05,41.82,41.95,89500.0,28.41,28.5458,28.3896,28.4779,89500.0
2009-01-12 10:30:00,41.96,41.96,41.74,41.83,147800.0,28.4847,28.4847,28.3353,28.3964,147800.0
2009-01-12 10:35:00,41.83,42.41,41.83,42.3,132300.0,28.3964,28.7902,28.3964,28.7155,132300.0
2009-01-12 10:40:00,42.31,42.44,42.31,42.4,109600.0,28.7223,28.8105,28.7223,28.7834,109600.0
2009-01-12 10:45:00,42.39,42.51,42.16,42.21,97200.0,28.7766,28.8581,28.6205,28.6544,97200.0
2009-01-12 10:50:00,42.21,42.34,42.06,42.06,101300.0,28.6544,28.7427,28.5526,28.5526,101300.0
2009-01-12 10:55:00,42.1,42.19,41.98,41.98,93000.0,28.5797,28.6408,28.4983,28.4983,93000.0
2009-01-12 11:00:00,42.01,42.15,41.97,42.06,66600.0,28.5186,28.6137,28.4915,28.5526,66600.0
2009-01-12 11:05:00,42.05,42.07,41.88,41.89,59200.0,28.5458,28.5594,28.4304,28.4372,59200.0
2009-01-12 11:10:00,41.89,41.92,41.75,41.79,64500.0,28.4372,28.4575,28.3421,28.3693,64500.0
2009-01-12 11:15:00,41.79,41.9,41.75,41.83,57200.0,28.3693,28.444,28.3421,28.3964,57200.0
2009-01-12 11:20:00,41.84,41.95,41.8,41.94,56400.0,28.4032,28.4779,28.3761,28.4711,56400.0
2009-01-12 11:25:00,41.94,42.0,41.83,41.87,49300.0,28.4711,28.5118,28.3964,28.4236,49300.0
2009-01-12 11:30:00,41.89,41.91,41.72,41.73,53600.0,28.4372,28.4507,28.3218,28.3286,53600.0
2009-01-12 11:35:00,41.76,41.91,41.66,41.87,83800.0,28.3489,28.4507,28.281,28.4236,83800.0
2009-01-12 11:40:00,41.85,41.92,41.77,41.89,43100.0,28.41,28.4575,28.3557,28.4372,43100.0
2009-01-12 11:45:00,41.87,41.93,41.73,41.79,50800.0,28.4236,28.4643,28.3286,28.3693,50800.0
2009-01-12 11:50:00,41.81,41.88,41.6,41.86,71600.0,28.3829,28.4304,28.2403,28.4168,71600.0
2009-01-12 11:55:00,41.88,41.91,41.79,41.87,74900.0,28.4304,28.4507,28.3693,28.4236,74900.0
2009-01-12 12:00:00,41.87,41.92,41.8,41.83,78800.0,28.4236,28.4575,28.3761,28.3964,78800.0
2009-01-12 12:05:00,41.82,41.99,41.73,41.94,110800.0,28.3896,28.5051,28.3286,28.4711,110800.0
2009-01-12 12:10:00,41.94,42.0,41.89,41.95,60200.0,28.4711,28.5118,28.4372,28.4779,60200.0
2009-01-12 12:15:00,41.96,41.97,41.71,41.79,45500.0,28.4847,28.4915,28.315,28.3693,45500.0
2009-01-12 12:20:00,41.79,41.89,41.74,41.74,31500.0,28.3693,28.4372,28.3353,28.3353,31500.0
2009-01-12 12:25:00,41.74,41.82,41.67,41.74,39200.0,28.3353,28.3896,28.2878,28.3353,39200.0
2009-01-12 12:30:00,41.76,41.97,41.76,41.94,39300.0,28.3489,28.4915,28.3489,28.4711,39300.0
2009-01-12 12:35:00,41.94,42.06,41.92,42.04,69100.0,28.4711,28.5526,28.4575,28.539,69100.0
2009-01-12 12:40:00,42.05,42.09,41.98,42.0,76300.0,28.5458,28.5729,28.4983,28.5118,76300.0
2009-01-12 12:45:00,42.0,42.15,42.0,42.12,115900.0,28.5118,28.6137,28.5118,28.5933,115900.0
2009-01-12 12:50:00,42.12,42.27,42.12,42.22,70000.0,28.5933,28.6951,28.5933,28.6612,70000.0
2009-01-12 12:55:00,42.22,42.32,42.07,42.07,116600.0,28.6612,28.7291,28.5594,28.5594,116600.0
2009-01-12 13:00:00,42.08,42.14,42.05,42.1,57000.0,28.5662,28.6069,28.5458,28.5797,57000.0
2009-01-12 13:05:00,42.11,42.31,42.08,42.31,65900.0,28.5865,28.7223,28.5662,28.7223,65900.0
2009-01-12 13:10:00,42.29,42.39,42.29,42.34,56400.0,28.7087,28.7766,28.7087,28.7427,56400.0
2009-01-12 13:15:00,42.33,42.36,42.25,42.31,74000.0,28.7359,28.7562,28.6816,28.7223,74000.0
2009-01-12 13:20:00,42.3,42.32,42.09,42.1,63600.0,28.7155,28.7291,28.5729,28.5797,63600.0
2009-01-12 13:25:00,42.11,42.21,42.07,42.1,48300.0,28.5865,28.6544,28.5594,28.5797,48300.0
2009-01-12 13:30:00,42.1,42.15,42.02,42.04,164200.0,28.5797,28.6137,28.5254,28.539,164200.0
2009-01-12 13:35:00,42.03,42.12,41.95,41.95,77700.0,28.5322,28.5933,28.4779,28.4779,77700.0
2009-01-12 13:40:00,41.97,41.98,41.86,41.95,79200.0,28.4915,28.4983,28.4168,28.4779,79200.0
2009-01-12 13:45:00,41.95,42.18,41.94,42.12,69000.0,28.4779,28.634,28.4711,28.5933,69000.0
2009-01-12 13:50:00,42.12,42.28,42.1,42.24,79300.0,28.5933,28.7019,28.5797,28.6748,79300.0
2009-01-12 13:55:00,42.24,42.52,42.13,42.15,199500.0,28.6748,28.8648,28.6001,28.6137,199500.0
2009-01-12 14:00:00,42.15,42.25,41.87,41.93,81300.0,28.6137,28.6816,28.4236,28.4643,81300.0
2009-01-12 14:05:00,41.92,42.06,41.68,41.7,161500.0,28.4575,28.5526,28.2946,28.3082,161500.0
2009-01-12 14:10:00,41.7,41.82,41.66,41.75,159400.0,28.3082,28.3896,28.281,28.3421,159400.0
2009-01-12 14:15:00,41.74,41.82,41.72,41.73,82100.0,28.3353,28.3896,28.3218,28.3286,82100.0
2009-01-12 14:20:00,41.72,41.76,41.5,41.71,143800.0,28.3218,28.3489,28.1724,28.315,143800.0
2009-01-12 14:25:00,41.7,41.75,41.6,41.65,69800.0,28.3082,28.3421,28.2403,28.2742,69800.0
2009-01-12 14:30:00,41.65,41.71,41.52,41.52,114500.0,28.2742,28.315,28.186,28.186,114500.0
2009-01-12 14:35:00,41.53,41.67,41.5,41.53,142600.0,28.1928,28.2878,28.1724,28.1928,142600.0
2009-01-12 14:40:00,41.53,41.53,41.28,41.31,128100.0,28.1928,28.1928,28.0231,28.0434,128100.0
2009-01-12 14:45:00,41.31,41.34,41.21,41.27,210800.0,28.0434,28.0638,27.9755,28.0163,210800.0
2009-01-12 14:50:00,41.27,41.51,41.25,41.44,148000.0,28.0163,28.1792,28.0027,28.1317,148000.0
2009-01-12 14:55:00,41.44,41.55,41.39,41.44,85900.0,28.1317,28.2064,28.0977,28.1317,85900.0
2009-01-12 15:00:00,41.44,41.54,41.37,41.42,202900.0,28.1317,28.1996,28.0842,28.1181,202900.0
2009-01-12 15:05:00,41.43,41.47,41.19,41.29,235100.0,28.1249,28.1521,27.962,28.0299,235100.0
2009-01-12 15:10:00,41.3,41.34,41.12,41.14,175900.0,28.0366,28.0638,27.9145,27.928,175900.0
2009-01-12 15:15:00,41.14,41.22,41.12,41.17,111800.0,27.928,27.9823,27.9145,27.9484,111800.0
2009-01-12 15:20:00,41.17,41.36,41.12,41.29,314400.0,27.9484,28.0774,27.9145,28.0299,314400.0
2009-01-12 15:25:00,41.32,41.38,41.19,41.19,162800.0,28.0502,28.091,27.962,27.962,162800.0
2009-01-12 15:30:00,41.18,41.22,40.98,40.99,299500.0,27.9552,27.9823,27.8194,27.8262,299500.0
2009-01-12 15:35:00,40.99,41.06,40.9,40.97,227400.0,27.8262,27.8737,27.7651,27.8126,227400.0
2009-01-12 15:40:00,40.96,41.05,40.85,40.94,285600.0,27.8058,27.8669,27.7312,27.7923,285600.0
2009-01-12 15:45:00,40.97,41.13,40.85,41.08,398400.0,27.8126,27.9212,27.7312,27.8873,398400.0
2009-01-12 15:50:00,41.09,41.38,41.05,41.28,377500.0,27.8941,28.091,27.8669,28.0231,377500.0
2009-01-12 15:55:00,41.27,41.47,41.19,41.39,674500.0,28.0163,28.1521,27.962,28.0977,674500.0
2009-01-13 09:30:00,41.4,42.19,40.73,40.85,241200.0,28.1045,28.6408,27.6497,27.7312,241200.0
2009-01-13 09:35:00,40.85,41.38,40.78,40.91,215100.0,27.7312,28.091,27.6836,27.7719,215100.0
2009-01-13 09:40:00,40.89,41.39,40.87,41.39,233400.0,27.7583,28.0977,27.7447,28.0977,233400.0
2009-01-13 09:45:00,41.37,41.74,41.28,41.45,305200.0,28.0842,28.3353,28.0231,28.1385,305200.0
2009-01-13 09:50:00,41.45,42.05,41.34,41.6,247400.0,28.1385,28.5458,28.0638,28.2403,247400.0
2009-01-13 09:55:00,41.62,41.68,41.34,41.35,154800.0,28.2539,28.2946,28.0638,28.0706,154800.0
2009-01-13 10:00:00,41.33,41.54,41.2,41.24,197700.0,28.057,28.1996,27.9688,27.9959,197700.0
2009-01-13 10:05:00,41.25,41.8,41.24,41.67,197700.0,28.0027,28.3761,27.9959,28.2878,197700.0
2009-01-13 10:10:00,41.67,41.8,41.46,41.73,190200.0,28.2878,28.3761,28.1453,28.3286,190200.0
2009-01-13 10:15:00,41.73,41.86,41.65,41.72,212400.0,28.3286,28.4168,28.2742,28.3218,212400.0
2009-01-13 10:20:00,41.74,41.78,41.4,41.42,115200.0,28.3353,28.3625,28.1045,28.1181,115200.0
2009-01-13 10:25:00,41.42,41.74,41.42,41.62,125000.0,28.1181,28.3353,28.1181,28.2539,125000.0
2009-01-13 10:30:00,41.61,41.75,41.52,41.6,133500.0,28.2471,28.3421,28.186,28.2403,133500.0
2009-01-13 10:35:00,41.6,41.63,41.26,41.43,140700.0,28.2403,28.2607,28.0095,28.1249,140700.0
2009-01-13 10:40:00,41.43,41.64,41.29,41.29,104000.0,28.1249,28.2675,28.0299,28.0299,104000.0
2009-01-13 10:45:00,41.29,41.67,41.27,41.58,111300.0,28.0299,28.2878,28.0163,28.2267,111300.0
2009-01-13 10:50:00,41.58,41.97,41.49,41.92,164300.0,28.2267,28.4915,28.1656,28.4575,164300.0
2009-01-13 10:55:00,41.94,42.02,41.66,41.7,133900.0,28.4711,28.5254,28.281,28.3082,133900.0
2009-01-13 11:00:00,41.68,41.69,41.48,41.5,128000.0,28.2946,28.3014,28.1588,28.1724,128000.0
2009-01-13 11:05:00,41.52,42.25,41.46,42.23,266700.0,28.186,28.6816,28.1453,28.668,266700.0
2009-01-13 11:10:00,42.26,42.26,42.02,42.02,146100.0,28.6883,28.6883,28.5254,28.5254,146100.0
2009-01-13 11:15:00,42.02,42.06,41.87,41.96,88500.0,28.5254,28.5526,28.4236,28.4847,88500.0
2009-01-13 11:20:00,41.93,42.11,41.92,42.09,86000.0,28.4643,28.5865,28.4575,28.5729,86000.0
2009-01-13 11:25:00,42.1,42.31,42.04,42.29,91100.0,28.5797,28.7223,28.539,28.7087,91100.0
2009-01-13 11:30:00,42.29,42.52,42.25,42.44,133200.0,28.7087,28.8648,28.6816,28.8105,133200.0
2009-01-13 11:35:00,42.45,42.47,42.27,42.38,91000.0,28.8173,28.8309,28.6951,28.7698,91000.0
2009-01-13 11:40:00,42.4,42.6,42.33,42.4,95000.0,28.7834,28.9192,28.7359,28.7834,95000.0
2009-01-13 11:45:00,42.4,42.42,42.24,42.36,74700.0,28.7834,28.797,28.6748,28.7562,74700.0
2009-01-13 11:50:00,42.34,42.52,42.3,42.3,95600.0,28.7427,28.8648,28.7155,28.7155,95600.0
2009-01-13 11:55:00,42.26,42.46,42.19,42.46,89600.0,28.6883,28.8241,28.6408,28.8241,89600.0
2009-01-13 12:00:00,42.47,42.58,42.37,42.53,87400.0,28.8309,28.9056,28.763,28.8716,87400.0
2009-01-13 12:05:00,42.52,42.53,42.33,42.33,84700.0,28.8648,28.8716,28.7359,28.7359,84700.0
2009-01-13 12:10:00,42.33,42.35,42.17,42.22,126400.0,28.7359,28.7494,28.6272,28.6612,126400.0
2009-01-13 12:15:00,42.25,42.27,42.19,42.21,67700.0,28.6816,28.6951,28.6408,28.6544,67700.0
2009-01-13 12:20:00,42.2,42.4,42.2,42.38,92300.0,28.6476,28.7834,28.6476,28.7698,92300.0
2009-01-13 12:25:00,42.38,42.38,42.2,42.24,56700.0,28.7698,28.7698,28.6476,28.6748,56700.0
2009-01-13 12:30:00,42.23,42.45,42.21,42.45,71300.0,28.668,28.8173,28.6544,28.8173,71300.0
2009-01-13 12:35:00,42.46,42.7,42.45,42.62,111400.0,28.8241,28.987,28.8173,28.9327,111400.0
2009-01-13 12:40:00,42.62,42.64,42.35,42.39,44500.0,28.9327,28.9463,28.7494,28.7766,44500.0
2009-01-13 12:45:00,42.37,42.38,42.24,42.29,45800.0,28.763,28.7698,28.6748,28.7087,45800.0
2009-01-13 12:50:00,42.31,42.38,42.25,42.35,105300.0,28.7223,28.7698,28.6816,28.7494,105300.0
2009-01-13 12:55:00,42.38,42.38,42.18,42.18,45000.0,28.7698,28.7698,28.634,28.634,45000.0
2009-01-13 13:00:00,42.18,42.27,42.07,42.12,61600.0,28.634,28.6951,28.5594,28.5933,61600.0
2009-01-13 13:05:00,42.12,42.38,42.1,42.35,84600.0,28.5933,28.7698,28.5797,28.7494,84600.0
2009-01-13 13:10:00,42.35,42.37,42.17,42.28,72800.0,28.7494,28.763,28.6272,28.7019,72800.0
2009-01-13 13:15:00,42.28,42.3,42.11,42.16,290000.0,28.7019,28.7155,28.5865,28.6205,290000.0
2009-01-13 13:20:00,42.16,42.22,41.94,42.09,145800.0,28.6205,28.6612,28.4711,28.5729,145800.0
2009-01-13 13:25:00,42.09,42.36,42.05,42.31,82700.0,28.5729,28.7562,28.5458,28.7223,82700.0
2009-01-13 13:30:00,42.31,42.33,42.22,42.32,54200.0,28.7223,28.7359,28.6612,28.7291,54200.0
2009-01-13 13:35:00,42.32,42.47,42.3,42.38,57000.0,28.7291,28.8309,28.7155,28.7698,57000.0
2009-01-13 13:40:00,42.39,42.45,42.23,42.29,120500.0,28.7766,28.8173,28.668,28.7087,120500.0
2009-01-13 13:45:00,42.28,42.31,42.05,42.06,60800.0,28.7019,28.7223,28.5458,28.5526,60800.0
2009-01-13 13:50:00,42.07,42.18,41.99,42.02,164000.0,28.5594,28.634,28.5051,28.5254,164000.0
2009-01-13 13:55:00,41.99,42.02,41.75,41.88,194800.0,28.5051,28.5254,28.3421,28.4304,194800.0
2009-01-13 14:00:00,41.88,42.07,41.87,41.96,93400.0,28.4304,28.5594,28.4236,28.4847,93400.0
2009-01-13 14:05:00,41.98,42.13,41.97,41.97,87600.0,28.4983,28.6001,28.4915,28.4915,87600.0
2009-01-13 14:10:00,41.98,42.1,41.92,42.08,51200.0,28.4983,28.5797,28.4575,28.5662,51200.0
2009-01-13 14:15:00,42.09,42.15,41.97,41.98,84700.0,28.5729,28.6137,28.4915,28.4983,84700.0
2009-01-13 14:20:00,41.98,42.0,41.94,41.97,126400.0,28.4983,28.5118,28.4711,28.4915,126400.0
2009-01-13 14:25:00,42.0,42.16,41.93,42.12,167300.0,28.5118,28.6205,28.4643,28.5933,167300.0
2009-01-13 14:30:00,42.11,42.43,42.1,42.39,64200.0,28.5865,28.8037,28.5797,28.7766,64200.0
2009-01-13 14:35:00,42.38,42.56,42.34,42.54,74600.0,28.7698,28.892,28.7427,28.8784,74600.0
2009-01-13 14:40:00,42.53,42.8,42.53,42.75,169600.0,28.8716,29.0549,28.8716,29.021,169600.0
2009-01-13 14:45:00,42.75,42.98,42.74,42.74,243100.0,29.021,29.1771,29.0142,29.0142,243100.0
2009-01-13 14:50:00,42.73,42.92,42.71,42.82,124000.0,29.0074,29.1364,28.9938,29.0685,124000.0
2009-01-13 14:55:00,42.81,42.89,42.51,42.53,101800.0,29.0617,29.116,28.8581,28.8716,101800.0
2009-01-13 15:00:00,42.52,42.58,42.34,42.46,162300.0,28.8648,28.9056,28.7427,28.8241,162300.0
2009-01-13 15:05:00,42.47,42.51,42.1,42.17,186700.0,28.8309,28.8581,28.5797,28.6272,186700.0
2009-01-13 15:10:00,42.16,42.33,42.07,42.21,123200.0,28.6205,28.7359,28.5594,28.6544,123200.0
2009-01-13 15:15:00,42.19,42.32,42.08,42.2,99800.0,28.6408,28.7291,28.5662,28.6476,99800.0
2009-01-13 15:20:00,42.22,42.52,42.08,42.44,152100.0,28.6612,28.8648,28.5662,28.8105,152100.0
2009-01-13 15:25:00,42.42,42.52,42.3,42.45,121400.0,28.797,28.8648,28.7155,28.8173,121400.0
2009-01-13 15:30:00,42.44,42.46,42.0,42.38,139600.0,28.8105,28.8241,28.5118,28.7698,139600.0
2009-01-13 15:35:00,42.37,42.62,42.33,42.55,189300.0,28.763,28.9327,28.7359,28.8852,189300.0
2009-01-13 15:40:00,42.53,42.92,42.47,42.88,331000.0,28.8716,29.1364,28.8309,29.1092,331000.0
2009-01-13 15:45:00,42.87,42.91,42.64,42.87,238100.0,29.1024,29.1296,28.9463,29.1024,238100.0
2009-01-13 15:50:00,42.87,42.92,42.55,42.58,280200.0,29.1024,29.1364,28.8852,28.9056,280200.0
2009-01-13 15:55:00,42.56,42.84,42.56,42.8,551700.0,28.892,29.0821,28.892,29.0549,551700.0
2009-01-14 09:30:00,42.09,42.38,41.5,41.97,215200.0,28.5729,28.7698,28.1724,28.4915,215200.0
2009-01-14 09:35:00,41.99,42.36,41.74,41.8,151200.0,28.5051,28.7562,28.3353,28.3761,151200.0
2009-01-14 09:40:00,41.79,42.19,41.61,41.65,172400.0,28.3693,28.6408,28.2471,28.2742,172400.0
2009-01-14 09:45:00,41.66,41.7,41.19,41.22,231500.0,28.281,28.3082,27.962,27.9823,231500.0
2009-01-14 09:50:00,41.23,41.36,40.89,41.1,245800.0,27.9891,28.0774,27.7583,27.9009,245800.0
2009-01-14 09:55:00,41.13,41.29,41.09,41.1,149100.0,27.9212,28.0299,27.8941,27.9009,149100.0
2009-01-14 10:00:00,41.12,41.3,40.92,41.17,130300.0,27.9145,28.0366,27.7787,27.9484,130300.0
2009-01-14 10:05:00,41.15,41.29,41.03,41.05,101700.0,27.9348,28.0299,27.8534,27.8669,101700.0
2009-01-14 10:10:00,41.05,41.26,40.88,40.89,127500.0,27.8669,28.0095,27.7515,27.7583,127500.0
2009-01-14 10:15:00,40.9,40.93,40.53,40.61,146500.0,27.7651,27.7855,27.5139,27.5682,146500.0
2009-01-14 10:20:00,40.62,40.85,40.55,40.85,128800.0,27.575,27.7312,27.5275,27.7312,128800.0
2009-01-14 10:25:00,40.84,41.05,40.83,41.02,121300.0,27.7244,27.8669,27.7176,27.8466,121300.0
2009-01-14 10:30:00,41.02,41.02,40.48,40.58,268000.0,27.8466,27.8466,27.48,27.5479,268000.0
2009-01-14 10:35:00,40.58,40.63,40.33,40.53,161700.0,27.5479,27.5818,27.3782,27.5139,161700.0
2009-01-14 10:40:00,40.53,40.66,40.31,40.41,148100.0,27.5139,27.6022,27.3646,27.4325,148100.0
2009-01-14 10:45:00,40.4,40.65,40.21,40.65,133600.0,27.4257,27.5954,27.2967,27.5954,133600.0
2009-01-14 10:50:00,40.63,40.67,40.28,40.39,115200.0,27.5818,27.609,27.3442,27.4189,115200.0
2009-01-14 10:55:00,40.39,40.61,40.24,40.58,113900.0,27.4189,27.5682,27.3171,27.5479,113900.0
2009-01-14 11:00:00,40.57,40.69,40.5,40.6,116200.0,27.5411,27.6225,27.4936,27.5614,116200.0
2009-01-14 11:05:00,40.61,40.72,40.43,40.57,104100.0,27.5682,27.6429,27.446,27.5411,104100.0
2009-01-14 11:10:00,40.55,40.62,40.26,40.3,160200.0,27.5275,27.575,27.3306,27.3578,160200.0
2009-01-14 11:15:00,40.3,40.44,40.25,40.4,121100.0,27.3578,27.4528,27.3238,27.4257,121100.0
2009-01-14 11:20:00,40.4,40.57,40.37,40.46,159100.0,27.4257,27.5411,27.4053,27.4664,159100.0
2009-01-14 11:25:00,40.46,40.72,40.45,40.61,115500.0,27.4664,27.6429,27.4596,27.5682,115500.0
2009-01-14 11:30:00,40.61,40.62,40.45,40.54,102700.0,27.5682,27.575,27.4596,27.5207,102700.0
2009-01-14 11:35:00,40.54,40.61,40.41,40.46,65200.0,27.5207,27.5682,27.4325,27.4664,65200.0
2009-01-14 11:40:00,40.46,40.57,40.35,40.36,85800.0,27.4664,27.5411,27.3917,27.3985,85800.0
2009-01-14 11:45:00,40.37,40.4,40.23,40.37,94800.0,27.4053,27.4257,27.3103,27.4053,94800.0
2009-01-14 11:50:00,40.39,40.6,40.39,40.52,100800.0,27.4189,27.5614,27.4189,27.5071,100800.0
2009-01-14 11:55:00,40.52,40.66,40.45,40.6,119500.0,27.5071,27.6022,27.4596,27.5614,119500.0
2009-01-14 12:00:00,40.6,40.65,40.37,40.51,102800.0,27.5614,27.5954,27.4053,27.5004,102800.0
2009-01-14 12:05:00,40.5,40.6,40.36,40.6,51200.0,27.4936,27.5614,27.3985,27.5614,51200.0
2009-01-14 12:10:00,40.6,40.6,40.5,40.55,52200.0,27.5614,27.5614,27.4936,27.5275,52200.0
2009-01-14 12:15:00,40.55,40.58,40.32,40.32,79100.0,27.5275,27.5479,27.3714,27.3714,79100.0
2009-01-14 12:20:00,40.31,40.43,40.29,40.33,79200.0,27.3646,27.446,27.351,27.3782,79200.0
2009-01-14 12:25:00,40.34,40.35,40.15,40.31,75500.0,27.3849,27.3917,27.256,27.3646,75500.0
2009-01-14 12:30:00,40.31,40.38,40.23,40.33,55200.0,27.3646,27.4121,27.3103,27.3782,55200.0
2009-01-14 12:35:00,40.34,40.38,40.17,40.2,38800.0,27.3849,27.4121,27.2695,27.2899,38800.0
2009-01-14 12:40:00,40.2,40.21,40.0,40.03,121000.0,27.2899,27.2967,27.1541,27.1745,121000.0
2009-01-14 12:45:00,40.03,40.12,40.02,40.06,145000.0,27.1745,27.2356,27.1677,27.1949,145000.0
2009-01-14 12:50:00,40.06,40.11,40.01,40.06,150500.0,27.1949,27.2288,27.1609,27.1949,150500.0
2009-01-14 12:55:00,40.06,40.18,40.03,40.16,183100.0,27.1949,27.2763,27.1745,27.2628,183100.0
2009-01-14 13:00:00,40.17,40.26,40.15,40.21,69400.0,27.2695,27.3306,27.256,27.2967,69400.0
2009-01-14 13:05:00,40.2,40.37,40.16,40.36,93100.0,27.2899,27.4053,27.2628,27.3985,93100.0
2009-01-14 13:10:00,40.36,40.39,40.24,40.29,96200.0,27.3985,27.4189,27.3171,27.351,96200.0
2009-01-14 13:15:00,40.28,40.38,40.23,40.28,78400.0,27.3442,27.4121,27.3103,27.3442,78400.0
2009-01-14 13:20:00,40.28,40.36,40.24,40.26,87300.0,27.3442,27.3985,27.3171,27.3306,87300.0
2009-01-14 13:25:00,40.26,40.36,40.2,40.22,111300.0,27.3306,27.3985,27.2899,27.3035,111300.0
2009-01-14 13:30:00,40.21,40.25,40.14,40.22,101300.0,27.2967,27.3238,27.2492,27.3035,101300.0
2009-01-14 13:35:00,40.22,40.32,40.2,40.29,166600.0,27.3035,27.3714,27.2899,27.351,166600.0
2009-01-14 13:40:00,40.3,40.37,40.27,40.28,101200.0,27.3578,27.4053,27.3374,27.3442,101200.0
2009-01-14 13:45:00,40.27,40.34,40.19,40.19,63600.0,27.3374,27.3849,27.2831,27.2831,63600.0
2009-01-14 13:50:00,40.2,40.26,40.18,40.22,62300.0,27.2899,27.3306,27.2763,27.3035,62300.0
2009-01-14 13:55:00,40.22,40.23,40.09,40.12,80100.0,27.3035,27.3103,27.2152,27.2356,80100.0
2009-01-14 14:00:00,40.12,40.18,40.05,40.14,93700.0,27.2356,27.2763,27.1881,27.2492,93700.0
2009-01-14 14:05:00,40.14,40.5,40.12,40.48,111100.0,27.2492,27.4936,27.2356,27.48,111100.0
2009-01-14 14:10:00,40.47,40.64,40.44,40.57,110200.0,27.4732,27.5886,27.4528,27.5411,110200.0
2009-01-14 14:15:00,40.56,40.79,40.52,40.65,191600.0,27.5343,27.6904,27.5071,27.5954,191600.0
2009-01-14 14:20:00,40.64,40.74,40.5,40.71,164100.0,27.5886,27.6565,27.4936,27.6361,164100.0
2009-01-14 14:25:00,40.7,40.81,40.57,40.69,159200.0,27.6293,27.704,27.5411,27.6225,159200.0
2009-01-14 14:30:00,40.69,41.04,40.68,40.84,154100.0,27.6225,27.8601,27.6158,27.7244,154100.0
2009-01-14 14:35:00,40.84,40.9,40.76,40.81,97600.0,27.7244,27.7651,27.6701,27.704,97600.0
2009-01-14 14:40:00,40.81,40.97,40.77,40.92,92300.0,27.704,27.8126,27.6769,27.7787,92300.0
2009-01-14 14:45:00,40.93,40.95,40.59,40.62,179700.0,27.7855,27.799,27.5547,27.575,179700.0
2009-01-14 14:50:00,40.62,40.76,40.62,40.68,124400.0,27.575,27.6701,27.575,27.6158,124400.0
2009-01-14 14:55:00,40.67,40.91,40.67,40.72,86900.0,27.609,27.7719,27.609,27.6429,86900.0
2009-01-14 15:00:00,40.72,40.72,40.38,40.53,143700.0,27.6429,27.6429,27.4121,27.5139,143700.0
2009-01-14 15:05:00,40.53,40.6,40.36,40.5,134600.0,27.5139,27.5614,27.3985,27.4936,134600.0
2009-01-14 15:10:00,40.49,40.58,40.36,40.46,127600.0,27.4868,27.5479,27.3985,27.4664,127600.0
2009-01-14 15:15:00,40.46,40.47,40.29,40.39,128800.0,27.4664,27.4732,27.351,27.4189,128800.0
2009-01-14 15:20:00,40.39,40.57,40.35,40.57,140700.0,27.4189,27.5411,27.3917,27.5411,140700.0
2009-01-14 15:25:00,40.58,40.63,40.34,40.36,159500.0,27.5479,27.5818,27.3849,27.3985,159500.0
2009-01-14 15:30:00,40.35,40.4,40.24,40.35,144000.0,27.3917,27.4257,27.3171,27.3917,144000.0
2009-01-14 15:35:00,40.35,40.36,40.13,40.17,234800.0,27.3917,27.3985,27.2424,27.2695,234800.0
2009-01-14 15:40:00,40.17,40.18,40.0,40.1,289800.0,27.2695,27.2763,27.1541,27.222,289800.0
2009-01-14 15:45:00,40.1,40.33,40.0,40.26,238200.0,27.222,27.3782,27.1541,27.3306,238200.0
2009-01-14 15:50:00,40.26,40.46,40.23,40.34,403500.0,27.3306,27.4664,27.3103,27.3849,403500.0
2009-01-14 15:55:00,40.34,40.56,40.28,40.39,450300.0,27.3849,27.5343,27.3442,27.4189,450300.0
2009-01-15 09:30:00,40.47,40.47,40.07,40.29,158300.0,27.4732,27.4732,27.2017,27.351,158300.0
2009-01-15 09:35:00,40.31,40.76,40.15,40.72,122700.0,27.3646,27.6701,27.256,27.6429,122700.0
2009-01-15 09:40:00,40.71,40.73,40.21,40.24,183400.0,27.6361,27.6497,27.2967,27.3171,183400.0
2009-01-15 09:45:00,40.24,40.24,37.84,39.74,162600.0,27.3171,27.3171,25.6878,26.9776,162600.0
2009-01-15 09:50:00,39.73,40.1,39.7,40.06,169100.0,26.9708,27.222,26.9505,27.1949,169100.0
2009-01-15 09:55:00,40.06,40.41,40.03,40.16,122500.0,27.1949,27.4325,27.1745,27.2628,122500.0
2009-01-15 10:00:00,40.15,40.38,40.05,40.18,256500.0,27.256,27.4121,27.1881,27.2763,256500.0
2009-01-15 10:05:00,40.16,40.24,39.89,40.12,181500.0,27.2628,27.3171,27.0795,27.2356,181500.0
2009-01-15 10:10:00,40.11,40.23,40.0,40.11,140000.0,27.2288,27.3103,27.1541,27.2288,140000.0
2009-01-15 10:15:00,40.1,40.11,39.69,39.78,211000.0,27.222,27.2288,26.9437,27.0048,211000.0
2009-01-15 10:20:00,39.79,39.94,39.73,39.81,119400.0,27.0116,27.1134,26.9708,27.0252,119400.0
2009-01-15 10:25:00,39.8,40.03,39.77,40.03,60400.0,27.0184,27.1745,26.998,27.1745,60400.0
2009-01-15 10:30:00,40.02,40.04,39.57,39.58,180400.0,27.1677,27.1813,26.8622,26.869,180400.0
2009-01-15 10:35:00,39.58,39.69,39.51,39.6,166800.0,26.869,26.9437,26.8215,26.8826,166800.0
2009-01-15 10:40:00,39.59,39.63,39.4,39.42,191600.0,26.8758,26.903,26.7468,26.7604,191600.0
2009-01-15 10:45:00,39.41,39.48,39.21,39.33,220200.0,26.7536,26.8011,26.6178,26.6993,220200.0
2009-01-15 10:50:00,39.33,39.64,39.3,39.46,162000.0,26.6993,26.9097,26.6789,26.7876,162000.0
2009-01-15 10:55:00,39.47,39.59,39.45,39.53,198600.0,26.7943,26.8758,26.7808,26.8351,198600.0
2009-01-15 11:00:00,39.51,39.62,39.43,39.62,187600.0,26.8215,26.8962,26.7672,26.8962,187600.0
2009-01-15 11:05:00,39.61,39.76,39.58,39.71,152600.0,26.8894,26.9912,26.869,26.9573,152600.0
2009-01-15 11:10:00,39.71,39.73,39.53,39.53,78000.0,26.9573,26.9708,26.8351,26.8351,78000.0
2009-01-15 11:15:00,39.53,39.54,39.49,39.51,179400.0,26.8351,26.8419,26.8079,26.8215,179400.0
2009-01-15 11:20:00,39.51,39.68,39.5,39.68,75300.0,26.8215,26.9369,26.8147,26.9369,75300.0
2009-01-15 11:25:00,39.67,39.76,39.52,39.56,112400.0,26.9301,26.9912,26.8283,26.8554,112400.0
2009-01-15 11:30:00,39.56,39.65,39.5,39.64,96500.0,26.8554,26.9165,26.8147,26.9097,96500.0
2009-01-15 11:35:00,39.63,39.64,39.4,39.55,249200.0,26.903,26.9097,26.7468,26.8487,249200.0
2009-01-15 11:40:00,39.54,39.6,39.27,39.27,81800.0,26.8419,26.8826,26.6586,26.6586,81800.0
2009-01-15 11:45:00,39.28,39.41,39.27,39.37,67300.0,26.6654,26.7536,26.6586,26.7265,67300.0
2009-01-15 11:50:00,39.37,39.4,39.3,39.39,108400.0,26.7265,26.7468,26.6789,26.74,108400.0
2009-01-15 11:55:00,39.39,39.44,39.32,39.33,83600.0,26.74,26.774,26.6925,26.6993,83600.0
2009-01-15 12:00:00,39.32,39.48,39.3,39.37,94100.0,26.6925,26.8011,26.6789,26.7265,94100.0
2009-01-15 12:05:00,39.37,39.37,39.15,39.18,119500.0,26.7265,26.7265,26.5771,26.5975,119500.0
2009-01-15 12:10:00,39.18,39.26,39.12,39.21,106000.0,26.5975,26.6518,26.5567,26.6178,106000.0
2009-01-15 12:15:00,39.2,39.2,39.05,39.09,243200.0,26.6111,26.6111,26.5092,26.5364,243200.0
2009-01-15 12:20:00,39.09,39.11,38.91,38.91,193200.0,26.5364,26.55,26.4142,26.4142,193200.0
2009-01-15 12:25:00,38.91,38.99,38.84,38.89,88700.0,26.4142,26.4685,26.3667,26.4006,88700.0
2009-01-15 12:30:00,38.86,38.94,38.79,38.9,125600.0,26.3802,26.4346,26.3327,26.4074,125600.0
2009-01-15 12:35:00,38.88,38.93,38.7,38.72,116100.0,26.3938,26.4278,26.2716,26.2852,116100.0
2009-01-15 12:40:00,38.73,38.78,38.66,38.73,105800.0,26.292,26.3259,26.2445,26.292,105800.0
2009-01-15 12:45:00,38.73,38.86,38.68,38.83,140700.0,26.292,26.3802,26.258,26.3599,140700.0
2009-01-15 12:50:00,38.82,38.87,38.78,38.86,106400.0,26.3531,26.387,26.3259,26.3802,106400.0
2009-01-15 12:55:00,38.86,38.86,38.7,38.8,73900.0,26.3802,26.3802,26.2716,26.3395,73900.0
2009-01-15 13:00:00,38.82,39.02,38.8,38.88,121800.0,26.3531,26.4889,26.3395,26.3938,121800.0
2009-01-15 13:05:00,38.89,38.95,38.86,38.87,67400.0,26.4006,26.4413,26.3802,26.387,67400.0
2009-01-15 13:10:00,38.87,38.94,38.61,38.9,920400.0,26.387,26.4346,26.2105,26.4074,920400.0
2009-01-15 13:15:00,38.9,39.13,38.87,39.13,214900.0,26.4074,26.5635,26.387,26.5635,214900.0
2009-01-15 13:20:00,39.14,39.23,39.07,39.1,271700.0,26.5703,26.6314,26.5228,26.5432,271700.0
2009-01-15 13:25:00,39.08,39.18,38.99,39.1,130300.0,26.5296,26.5975,26.4685,26.5432,130300.0
2009-01-15 13:30:00,39.1,39.25,39.09,39.15,90300.0,26.5432,26.645,26.5364,26.5771,90300.0
2009-01-15 13:35:00,39.16,39.57,39.06,39.54,156700.0,26.5839,26.8622,26.516,26.8419,156700.0
2009-01-15 13:40:00,39.54,39.57,39.37,39.41,178100.0,26.8419,26.8622,26.7265,26.7536,178100.0
2009-01-15 13:45:00,39.41,39.44,39.25,39.39,133100.0,26.7536,26.774,26.645,26.74,133100.0
2009-01-15 13:50:00,39.4,39.56,39.22,39.52,251900.0,26.7468,26.8554,26.6246,26.8283,251900.0
2009-01-15 13:55:00,39.52,39.64,39.39,39.63,275400.0,26.8283,26.9097,26.74,26.903,275400.0
2009-01-15 14:00:00,39.65,39.84,39.55,39.56,138500.0,26.9165,27.0455,26.8487,26.8554,138500.0
2009-01-15 14:05:00,39.53,39.85,39.53,39.85,203200.0,26.8351,27.0523,26.8351,27.0523,203200.0
2009-01-15 14:10:00,39.85,39.97,39.49,39.52,156600.0,27.0523,27.1338,26.8079,26.8283,156600.0
2009-01-15 14:15:00,39.53,39.69,39.51,39.57,158600.0,26.8351,26.9437,26.8215,26.8622,158600.0
2009-01-15 14:20:00,39.57,39.87,39.53,39.8,215800.0,26.8622,27.0659,26.8351,27.0184,215800.0
2009-01-15 14:25:00,39.8,40.04,39.69,39.92,258100.0,27.0184,27.1813,26.9437,27.0998,258100.0
2009-01-15 14:30:00,39.91,40.05,39.83,40.03,218500.0,27.093,27.1881,27.0387,27.1745,218500.0
2009-01-15 14:35:00,40.03,40.05,39.84,40.0,250200.0,27.1745,27.1881,27.0455,27.1541,250200.0
2009-01-15 14:40:00,40.0,40.36,39.92,40.25,282600.0,27.1541,27.3985,27.0998,27.3238,282600.0
2009-01-15 14:45:00,40.25,40.4,40.2,40.33,196600.0,27.3238,27.4257,27.2899,27.3782,196600.0
2009-01-15 14:50:00,40.33,40.49,40.24,40.29,194900.0,27.3782,27.4868,27.3171,27.351,194900.0
2009-01-15 14:55:00,40.3,40.41,40.0,40.1,276900.0,27.3578,27.4325,27.1541,27.222,276900.0
2009-01-15 15:00:00,40.09,40.34,40.05,40.06,170500.0,27.2152,27.3849,27.1881,27.1949,170500.0
2009-01-15 15:05:00,40.07,40.21,39.91,40.07,211700.0,27.2017,27.2967,27.093,27.2017,211700.0
2009-01-15 15:10:00,40.08,40.2,39.97,40.15,187100.0,27.2084,27.2899,27.1338,27.256,187100.0
2009-01-15 15:15:00,40.13,40.39,40.03,40.34,153000.0,27.2424,27.4189,27.1745,27.3849,153000.0
2009-01-15 15:20:00,40.32,40.38,40.06,40.08,148200.0,27.3714,27.4121,27.1949,27.2084,148200.0
2009-01-15 15:25:00,40.09,40.09,39.76,39.92,176900.0,27.2152,27.2152,26.9912,27.0998,176900.0
2009-01-15 15:30:00,39.92,39.93,39.61,39.77,217400.0,27.0998,27.1066,26.8894,26.998,217400.0
2009-01-15 15:35:00,39.77,39.87,39.53,39.86,234100.0,26.998,27.0659,26.8351,27.0591,234100.0
2009-01-15 15:40:00,39.86,39.91,39.6,39.62,240700.0,27.0591,27.093,26.8826,26.8962,240700.0
2009-01-15 15:45:00,39.61,39.92,39.53,39.72,264000.0,26.8894,27.0998,26.8351,26.9641,264000.0
2009-01-15 15:50:00,39.7,39.89,39.7,39.85,349800.0,26.9505,27.0795,26.9505,27.0523,349800.0
2009-01-15 15:55:00,39.85,40.33,39.73,40.27,698800.0,27.0523,27.3782,26.9708,27.3374,698800.0
2009-01-16 09:30:00,40.85,41.0,40.25,40.61,982700.0,27.7312,27.833,27.3238,27.5682,982700.0
2009-01-16 09:35:00,40.61,40.64,40.29,40.44,198700.0,27.5682,27.5886,27.351,27.4528,198700.0
2009-01-16 09:40:00,40.44,40.68,40.18,40.42,208900.0,27.4528,27.6158,27.2763,27.4393,208900.0
2009-01-16 09:45:00,40.4,40.55,40.03,40.11,148900.0,27.4257,27.5275,27.1745,27.2288,148900.0
2009-01-16 09:50:00,40.11,40.26,40.0,40.04,189700.0,27.2288,27.3306,27.1541,27.1813,189700.0
2009-01-16 09:55:00,40.03,40.08,39.76,39.8,164900.0,27.1745,27.2084,26.9912,27.0184,164900.0
2009-01-16 10:00:00,39.78,40.23,39.76,40.2,102100.0,27.0048,27.3103,26.9912,27.2899,102100.0
2009-01-16 10:05:00,40.21,40.23,39.97,40.0,144700.0,27.2967,27.3103,27.1338,27.1541,144700.0
2009-01-16 10:10:00,40.0,40.04,39.75,39.93,206900.0,27.1541,27.1813,26.9844,27.1066,206900.0
2009-01-16 10:15:00,39.93,39.99,39.8,39.91,119000.0,27.1066,27.1473,27.0184,27.093,119000.0
2009-01-16 10:20:00,39.92,40.2,39.91,40.1,198000.0,27.0998,27.2899,27.093,27.222,198000.0
2009-01-16 10:25:00,40.1,40.17,40.02,40.09,131900.0,27.222,27.2695,27.1677,27.2152,131900.0
2009-01-16 10:30:00,40.09,40.12,39.93,40.12,194900.0,27.2152,27.2356,27.1066,27.2356,194900.0
2009-01-16 10:35:00,40.12,40.14,39.93,40.01,187700.0,27.2356,27.2492,27.1066,27.1609,187700.0
2009-01-16 10:40:00,40.01,40.13,39.9,39.93,210900.0,27.1609,27.2424,27.0863,27.1066,210900.0
2009-01-16 10:45:00,39.93,40.05,39.84,39.86,187200.0,27.1066,27.1881,27.0455,27.0591,187200.0
2009-01-16 10:50:00,39.85,39.94,39.8,39.87,203400.0,27.0523,27.1134,27.0184,27.0659,203400.0
2009-01-16 10:55:00,39.85,39.92,39.75,39.8,141300.0,27.0523,27.0998,26.9844,27.0184,141300.0
2009-01-16 11:00:00,39.8,39.84,39.64,39.81,141000.0,27.0184,27.0455,26.9097,27.0252,141000.0
2009-01-16 11:05:00,39.81,39.82,39.31,39.48,286500.0,27.0252,27.0319,26.6857,26.8011,286500.0
2009-01-16 11:10:00,39.48,39.67,39.43,39.53,122600.0,26.8011,26.9301,26.7672,26.8351,122600.0
2009-01-16 11:15:00,39.5,39.55,39.4,39.52,136800.0,26.8147,26.8487,26.7468,26.8283,136800.0
2009-01-16 11:20:00,39.53,39.73,39.49,39.7,120800.0,26.8351,26.9708,26.8079,26.9505,120800.0
2009-01-16 11:25:00,39.7,39.91,39.69,39.79,142900.0,26.9505,27.093,26.9437,27.0116,142900.0
2009-01-16 11:30:00,39.78,39.84,39.57,39.63,99700.0,27.0048,27.0455,26.8622,26.903,99700.0
2009-01-16 11:35:00,39.63,39.63,39.4,39.45,125800.0,26.903,26.903,26.7468,26.7808,125800.0
2009-01-16 11:40:00,39.45,39.47,39.21,39.41,224100.0,26.7808,26.7943,26.6178,26.7536,224100.0
2009-01-16 11:45:00,39.44,39.46,39.34,39.45,90200.0,26.774,26.7876,26.7061,26.7808,90200.0
2009-01-16 11:50:00,39.44,39.46,39.28,39.28,113100.0,26.774,26.7876,26.6654,26.6654,113100.0
2009-01-16 11:55:00,39.28,39.28,39.05,39.21,148400.0,26.6654,26.6654,26.5092,26.6178,148400.0
2009-01-16 12:00:00,39.2,39.32,39.17,39.26,96100.0,26.6111,26.6925,26.5907,26.6518,96100.0
2009-01-16 12:05:00,39.28,39.29,39.13,39.13,70500.0,26.6654,26.6721,26.5635,26.5635,70500.0
2009-01-16 12:10:00,39.12,39.22,38.97,39.03,201500.0,26.5567,26.6246,26.4549,26.4956,201500.0
2009-01-16 12:15:00,39.04,39.06,38.75,38.82,96800.0,26.5024,26.516,26.3056,26.3531,96800.0
2009-01-16 12:20:00,38.82,38.83,38.67,38.72,188300.0,26.3531,26.3599,26.2513,26.2852,188300.0
2009-01-16 12:25:00,38.71,38.92,38.63,38.89,141500.0,26.2784,26.421,26.2241,26.4006,141500.0
2009-01-16 12:30:00,38.87,39.12,38.86,39.1,126200.0,26.387,26.5567,26.3802,26.5432,126200.0
2009-01-16 12:35:00,39.09,39.25,39.02,39.25,94000.0,26.5364,26.645,26.4889,26.645,94000.0
2009-01-16 12:40:00,39.25,39.37,39.21,39.3,108500.0,26.645,26.7265,26.6178,26.6789,108500.0
2009-01-16 12:45:00,39.29,39.29,39.13,39.18,62700.0,26.6721,26.6721,26.5635,26.5975,62700.0
2009-01-16 12:50:00,39.18,39.38,39.14,39.2,86200.0,26.5975,26.7332,26.5703,26.6111,86200.0
2009-01-16 12:55:00,39.21,39.31,39.12,39.27,79000.0,26.6178,26.6857,26.5567,26.6586,79000.0
2009-01-16 13:00:00,39.29,39.46,39.17,39.19,152300.0,26.6721,26.7876,26.5907,26.6043,152300.0
2009-01-16 13:05:00,39.2,39.2,39.07,39.12,112600.0,26.6111,26.6111,26.5228,26.5567,112600.0
2009-01-16 13:10:00,39.11,39.26,39.05,39.05,80900.0,26.55,26.6518,26.5092,26.5092,80900.0
2009-01-16 13:15:00,39.05,39.06,38.87,39.03,67300.0,26.5092,26.516,26.387,26.4956,67300.0
2009-01-16 13:20:00,39.02,39.12,38.92,38.99,65200.0,26.4889,26.5567,26.421,26.4685,65200.0
2009-01-16 13:25:00,38.99,39.05,38.81,39.0,99400.0,26.4685,26.5092,26.3463,26.4753,99400.0
2009-01-16 13:30:00,39.02,39.29,39.01,39.2,78400.0,26.4889,26.6721,26.4821,26.6111,78400.0
2009-01-16 13:35:00,39.2,39.5,39.2,39.4,151700.0,26.6111,26.8147,26.6111,26.7468,151700.0
2009-01-16 13:40:00,39.39,39.58,39.39,39.55,87300.0,26.74,26.869,26.74,26.8487,87300.0
2009-01-16 13:45:00,39.54,39.55,39.23,39.25,84600.0,26.8419,26.8487,26.6314,26.645,84600.0
2009-01-16 13:50:00,39.25,39.52,39.18,39.42,259200.0,26.645,26.8283,26.5975,26.7604,259200.0
2009-01-16 13:55:00,39.44,39.77,39.41,39.77,164100.0,26.774,26.998,26.7536,26.998,164100.0
2009-01-16 14:00:00,39.77,40.05,39.67,40.02,307300.0,26.998,27.1881,26.9301,27.1677,307300.0
2009-01-16 14:05:00,40.01,40.25,39.99,39.99,239400.0,27.1609,27.3238,27.1473,27.1473,239400.0
2009-01-16 14:10:00,40.0,40.13,39.94,39.94,102100.0,27.1541,27.2424,27.1134,27.1134,102100.0
2009-01-16 14:15:00,39.93,40.01,39.8,39.8,233400.0,27.1066,27.1609,27.0184,27.0184,233400.0
2009-01-16 14:20:00,39.78,39.78,39.58,39.74,191900.0,27.0048,27.0048,26.869,26.9776,191900.0
2009-01-16 14:25:00,39.75,40.03,39.75,39.87,161500.0,26.9844,27.1745,26.9844,27.0659,161500.0
2009-01-16 14:30:00,39.88,39.95,39.8,39.85,306600.0,27.0727,27.1202,27.0184,27.0523,306600.0
2009-01-16 14:35:00,39.83,39.97,39.76,39.82,110600.0,27.0387,27.1338,26.9912,27.0319,110600.0
2009-01-16 14:40:00,39.82,40.01,39.51,39.7,183400.0,27.0319,27.1609,26.8215,26.9505,183400.0
2009-01-16 14:45:00,39.72,39.8,39.58,39.69,108600.0,26.9641,27.0184,26.869,26.9437,108600.0
2009-01-16 14:50:00,39.69,39.96,39.69,39.87,77200.0,26.9437,27.127,26.9437,27.0659,77200.0
2009-01-16 14:55:00,39.85,40.01,39.81,40.01,92000.0,27.0523,27.1609,27.0252,27.1609,92000.0
2009-01-16 15:00:00,40.0,40.02,39.85,39.88,101300.0,27.1541,27.1677,27.0523,27.0727,101300.0
2009-01-16 15:05:00,39.87,40.05,39.87,40.02,130300.0,27.0659,27.1881,27.0659,27.1677,130300.0
2009-01-16 15:10:00,40.05,40.17,39.86,39.99,124800.0,27.1881,27.2695,27.0591,27.1473,124800.0
2009-01-16 15:15:00,39.99,40.11,39.91,39.97,212700.0,27.1473,27.2288,27.093,27.1338,212700.0
2009-01-16 15:20:00,40.0,40.16,39.78,40.06,189900.0,27.1541,27.2628,27.0048,27.1949,189900.0
2009-01-16 15:25:00,40.07,40.18,39.76,39.77,164700.0,27.2017,27.2763,26.9912,26.998,164700.0
2009-01-16 15:30:00,39.76,39.98,39.72,39.88,122400.0,26.9912,27.1406,26.9641,27.0727,122400.0
2009-01-16 15:35:00,39.88,40.0,39.82,39.9,81900.0,27.0727,27.1541,27.0319,27.0863,81900.0
2009-01-16 15:40:00,39.89,39.93,39.58,39.85,235400.0,27.0795,27.1066,26.869,27.0523,235400.0
2009-01-16 15:45:00,39.84,40.0,39.81,39.84,241400.0,27.0455,27.1541,27.0252,27.0455,241400.0
2009-01-16 15:50:00,39.85,39.95,39.82,39.91,402900.0,27.0523,27.1202,27.0319,27.093,402900.0
2009-01-16 15:55:00,39.91,40.0,39.88,39.9,490600.0,27.093,27.1541,27.0727,27.0863,490600.0
2009-01-20 09:30:00,38.62,39.93,38.62,39.91,283000.0,26.2173,27.1066,26.2173,27.093,283000.0
2009-01-20 09:35:00,39.9,40.98,39.89,40.32,500500.0,27.0863,27.8194,27.0795,27.3714,500500.0
2009-01-20 09:40:00,40.33,40.33,39.5,39.59,365000.0,27.3782,27.3782,26.8147,26.8758,365000.0
2009-01-20 09:45:00,39.61,39.63,39.11,39.45,294200.0,26.8894,26.903,26.55,26.7808,294200.0
2009-01-20 09:50:00,39.47,39.56,38.77,38.77,168500.0,26.7943,26.8554,26.3191,26.3191,168500.0
2009-01-20 09:55:00,38.79,39.21,38.74,38.77,155600.0,26.3327,26.6178,26.2988,26.3191,155600.0
2009-01-20 10:00:00,38.77,38.98,38.68,38.72,145400.0,26.3191,26.4617,26.258,26.2852,145400.0
2009-01-20 10:05:00,38.73,39.02,38.71,38.86,125600.0,26.292,26.4889,26.2784,26.3802,125600.0
2009-01-20 10:10:00,38.87,39.08,38.76,39.06,83200.0,26.387,26.5296,26.3124,26.516,83200.0
2009-01-20 10:15:00,39.06,39.31,39.0,39.09,148700.0,26.516,26.6857,26.4753,26.5364,148700.0
2009-01-20 10:20:00,39.08,39.26,38.99,39.08,87200.0,26.5296,26.6518,26.4685,26.5296,87200.0
2009-01-20 10:25:00,39.09,39.56,39.04,39.54,83900.0,26.5364,26.8554,26.5024,26.8419,83900.0
2009-01-20 10:30:00,39.52,39.56,39.25,39.28,81700.0,26.8283,26.8554,26.645,26.6654,81700.0
2009-01-20 10:35:00,39.27,39.4,39.17,39.28,129000.0,26.6586,26.7468,26.5907,26.6654,129000.0
2009-01-20 10:40:00,39.31,39.34,39.0,39.11,91100.0,26.6857,26.7061,26.4753,26.55,91100.0
2009-01-20 10:45:00,39.1,39.14,38.81,39.06,112900.0,26.5432,26.5703,26.3463,26.516,112900.0
2009-01-20 10:50:00,39.07,39.21,38.98,39.14,76400.0,26.5228,26.6178,26.4617,26.5703,76400.0
2009-01-20 10:55:00,39.14,39.14,38.8,38.93,71400.0,26.5703,26.5703,26.3395,26.4278,71400.0
2009-01-20 11:00:00,38.93,39.14,38.88,39.12,46000.0,26.4278,26.5703,26.3938,26.5567,46000.0
2009-01-20 11:05:00,39.12,39.44,39.06,39.38,157400.0,26.5567,26.774,26.516,26.7332,157400.0
2009-01-20 11:10:00,39.37,39.37,38.96,39.0,114800.0,26.7265,26.7265,26.4481,26.4753,114800.0
2009-01-20 11:15:00,39.01,39.03,38.9,38.95,73700.0,26.4821,26.4956,26.4074,26.4413,73700.0
2009-01-20 11:20:00,38.95,38.96,38.76,38.8,90000.0,26.4413,26.4481,26.3124,26.3395,90000.0
2009-01-20 11:25:00,38.77,38.85,38.74,38.78,102800.0,26.3191,26.3735,26.2988,26.3259,102800.0
2009-01-20 11:30:00,38.76,39.05,38.76,39.01,112400.0,26.3124,26.5092,26.3124,26.4821,112400.0
2009-01-20 11:35:00,39.0,39.3,38.99,39.03,218700.0,26.4753,26.6789,26.4685,26.4956,218700.0
2009-01-20 11:40:00,39.07,39.13,38.93,38.96,91400.0,26.5228,26.5635,26.4278,26.4481,91400.0
2009-01-20 11:45:00,38.99,39.11,38.91,39.11,57000.0,26.4685,26.55,26.4142,26.55,57000.0
2009-01-20 11:50:00,39.11,39.17,39.04,39.05,76100.0,26.55,26.5907,26.5024,26.5092,76100.0
2009-01-20 11:55:00,39.06,39.08,38.7,38.78,86500.0,26.516,26.5296,26.2716,26.3259,86500.0
2009-01-20 12:00:00,38.78,38.98,38.75,38.96,70700.0,26.3259,26.4617,26.3056,26.4481,70700.0
2009-01-20 12:05:00,38.96,38.98,38.72,38.82,121100.0,26.4481,26.4617,26.2852,26.3531,121100.0
2009-01-20 12:10:00,38.83,39.06,38.79,39.05,72500.0,26.3599,26.516,26.3327,26.5092,72500.0
2009-01-20 12:15:00,39.04,39.1,38.88,38.93,51300.0,26.5024,26.5432,26.3938,26.4278,51300.0
2009-01-20 12:20:00,38.93,38.93,38.72,38.75,87700.0,26.4278,26.4278,26.2852,26.3056,87700.0
2009-01-20 12:25:00,38.76,38.76,38.37,38.38,184300.0,26.3124,26.3124,26.0476,26.0544,184300.0
2009-01-20 12:30:00,38.4,38.53,38.33,38.53,143200.0,26.068,26.1562,26.0205,26.1562,143200.0
2009-01-20 12:35:00,38.53,38.62,38.39,38.39,90300.0,26.1562,26.2173,26.0612,26.0612,90300.0
2009-01-20 12:40:00,38.4,38.6,38.37,38.52,84900.0,26.068,26.2037,26.0476,26.1494,84900.0
2009-01-20 12:45:00,38.55,38.65,38.47,38.57,70300.0,26.1698,26.2377,26.1155,26.1834,70300.0
2009-01-20 12:50:00,38.56,38.59,38.31,38.38,76100.0,26.1766,26.197,26.0069,26.0544,76100.0
2009-01-20 12:55:00,38.38,38.44,38.35,38.38,42000.0,26.0544,26.0951,26.034,26.0544,42000.0
2009-01-20 13:00:00,38.37,38.55,38.33,38.42,72100.0,26.0476,26.1698,26.0205,26.0815,72100.0
2009-01-20 13:05:00,38.42,38.43,38.12,38.14,118900.0,26.0815,26.0883,25.8779,25.8915,118900.0
2009-01-20 13:10:00,38.14,38.17,38.04,38.05,93300.0,25.8915,25.9118,25.8236,25.8304,93300.0
2009-01-20 13:15:00,38.06,38.08,38.0,38.06,150100.0,25.8372,25.8507,25.7964,25.8372,150100.0
2009-01-20 13:20:00,38.05,38.15,38.03,38.11,141900.0,25.8304,25.8983,25.8168,25.8711,141900.0
2009-01-20 13:25:00,38.1,38.22,38.08,38.13,82600.0,25.8643,25.9458,25.8507,25.8847,82600.0
2009-01-20 13:30:00,38.13,38.16,38.02,38.03,103200.0,25.8847,25.905,25.81,25.8168,103200.0
2009-01-20 13:35:00,38.02,38.15,38.02,38.11,67500.0,25.81,25.8983,25.81,25.8711,67500.0
2009-01-20 13:40:00,38.12,38.19,38.07,38.13,75800.0,25.8779,25.9254,25.8439,25.8847,75800.0
2009-01-20 13:45:00,38.14,38.15,38.0,38.0,94600.0,25.8915,25.8983,25.7964,25.7964,94600.0
2009-01-20 13:50:00,38.0,38.03,37.76,37.76,250900.0,25.7964,25.8168,25.6335,25.6335,250900.0
2009-01-20 13:55:00,37.76,37.82,37.63,37.7,186000.0,25.6335,25.6742,25.5453,25.5928,186000.0
2009-01-20 14:00:00,37.69,37.77,37.57,37.69,169600.0,25.586,25.6403,25.5045,25.586,169600.0
2009-01-20 14:05:00,37.68,37.8,37.59,37.71,137000.0,25.5792,25.6607,25.5181,25.5996,137000.0
2009-01-20 14:10:00,37.71,37.8,37.53,37.54,117500.0,25.5996,25.6607,25.4774,25.4842,117500.0
2009-01-20 14:15:00,37.54,37.61,37.41,37.44,150700.0,25.4842,25.5317,25.3959,25.4163,150700.0
2009-01-20 14:20:00,37.44,37.54,37.22,37.24,234300.0,25.4163,25.4842,25.2669,25.2805,234300.0
2009-01-20 14:25:00,37.23,37.35,37.21,37.3,147400.0,25.2737,25.3552,25.2601,25.3212,147400.0
2009-01-20 14:30:00,37.29,37.3,37.12,37.19,156700.0,25.3144,25.3212,25.199,25.2466,156700.0
2009-01-20 14:35:00,37.2,37.42,37.18,37.36,186800.0,25.2533,25.4027,25.2398,25.362,186800.0
2009-01-20 14:40:00,37.35,37.46,37.29,37.37,103000.0,25.3552,25.4298,25.3144,25.3688,103000.0
2009-01-20 14:45:00,37.36,37.38,37.12,37.13,170000.0,25.362,25.3755,25.199,25.2058,170000.0
2009-01-20 14:50:00,37.15,37.39,37.08,37.39,145000.0,25.2194,25.3823,25.1719,25.3823,145000.0
2009-01-20 14:55:00,37.38,37.44,37.24,37.31,176800.0,25.3755,25.4163,25.2805,25.328,176800.0
2009-01-20 15:00:00,37.31,37.34,37.1,37.17,183700.0,25.328,25.3484,25.1855,25.233,183700.0
2009-01-20 15:05:00,37.16,37.17,36.79,36.8,257800.0,25.2262,25.233,24.975,24.9818,257800.0
2009-01-20 15:10:00,36.81,36.94,36.75,36.9,213600.0,24.9886,25.0768,24.9479,25.0497,213600.0
2009-01-20 15:15:00,36.91,36.97,36.68,36.81,191300.0,25.0565,25.0972,24.9003,24.9886,191300.0
2009-01-20 15:20:00,36.83,37.41,36.8,37.37,469800.0,25.0022,25.3959,24.9818,25.3688,469800.0
2009-01-20 15:25:00,37.34,37.44,37.15,37.17,180400.0,25.3484,25.4163,25.2194,25.233,180400.0
2009-01-20 15:30:00,37.19,37.54,37.14,37.43,238100.0,25.2466,25.4842,25.2126,25.4095,238100.0
2009-01-20 15:35:00,37.47,37.56,37.02,37.02,218100.0,25.4366,25.4977,25.1312,25.1312,218100.0
2009-01-20 15:40:00,37.03,37.11,37.0,37.01,255600.0,25.1379,25.1922,25.1176,25.1244,255600.0
2009-01-20 15:45:00,37.0,37.14,36.99,37.12,280600.0,25.1176,25.2126,25.1108,25.199,280600.0
2009-01-20 15:50:00,37.11,37.11,36.85,36.89,261200.0,25.1922,25.1922,25.0157,25.0429,261200.0
2009-01-20 15:55:00,36.88,36.95,36.75,36.84,608100.0,25.0361,25.0836,24.9479,25.009,608100.0
2009-01-21 09:30:00,37.55,38.12,37.38,37.99,286600.0,25.4909,25.8779,25.3755,25.7896,286600.0
2009-01-21 09:35:00,37.98,38.25,37.53,38.23,232300.0,25.7829,25.9661,25.4774,25.9526,232300.0
2009-01-21 09:40:00,38.23,38.24,37.61,37.74,139300.0,25.9526,25.9594,25.5317,25.6199,139300.0
2009-01-21 09:45:00,37.75,38.01,37.74,38.0,166900.0,25.6267,25.8032,25.6199,25.7964,166900.0
2009-01-21 09:50:00,37.99,38.15,37.87,38.14,211000.0,25.7896,25.8983,25.7082,25.8915,211000.0
2009-01-21 09:55:00,38.14,38.16,38.0,38.12,170400.0,25.8915,25.905,25.7964,25.8779,170400.0
2009-01-21 10:00:00,38.13,38.26,38.04,38.14,150200.0,25.8847,25.9729,25.8236,25.8915,150200.0
2009-01-21 10:05:00,38.14,38.2,37.81,37.85,122800.0,25.8915,25.9322,25.6674,25.6946,122800.0
2009-01-21 10:10:00,37.84,37.89,37.63,37.73,121000.0,25.6878,25.7218,25.5453,25.6131,121000.0
2009-01-21 10:15:00,37.72,37.83,37.43,37.67,175800.0,25.6063,25.681,25.4095,25.5724,175800.0
2009-01-21 10:20:00,37.67,37.74,37.61,37.67,113000.0,25.5724,25.6199,25.5317,25.5724,113000.0
2009-01-21 10:25:00,37.69,37.69,37.25,37.3,104700.0,25.586,25.586,25.2873,25.3212,104700.0
2009-01-21 10:30:00,37.31,37.41,37.27,37.29,134800.0,25.328,25.3959,25.3009,25.3144,134800.0
2009-01-21 10:35:00,37.28,37.35,37.08,37.12,155000.0,25.3077,25.3552,25.1719,25.199,155000.0
2009-01-21 10:40:00,37.12,37.12,36.87,36.9,157900.0,25.199,25.199,25.0293,25.0497,157900.0
2009-01-21 10:45:00,36.9,37.02,36.77,36.79,172700.0,25.0497,25.1312,24.9614,24.975,172700.0
2009-01-21 10:50:00,36.78,36.84,36.59,36.68,260000.0,24.9682,25.009,24.8392,24.9003,260000.0
2009-01-21 10:55:00,36.67,36.69,36.38,36.47,174100.0,24.8936,24.9071,24.6967,24.7578,174100.0
2009-01-21 11:00:00,36.47,36.73,36.46,36.7,157900.0,24.7578,24.9343,24.751,24.9139,157900.0
2009-01-21 11:05:00,36.71,37.07,36.7,36.77,259300.0,24.9207,25.1651,24.9139,24.9614,259300.0
2009-01-21 11:10:00,36.77,36.79,36.56,36.63,134600.0,24.9614,24.975,24.8189,24.8664,134600.0
2009-01-21 11:15:00,36.63,36.82,36.45,36.8,91800.0,24.8664,24.9954,24.7442,24.9818,91800.0
2009-01-21 11:20:00,36.8,37.02,36.78,36.91,160800.0,24.9818,25.1312,24.9682,25.0565,160800.0
2009-01-21 11:25:00,36.92,37.07,36.83,37.04,86900.0,25.0633,25.1651,25.0022,25.1447,86900.0
2009-01-21 11:30:00,37.06,37.5,36.9,36.97,305100.0,25.1583,25.457,25.0497,25.0972,305100.0
2009-01-21 11:35:00,36.96,37.0,36.78,36.85,124400.0,25.0904,25.1176,24.9682,25.0157,124400.0
2009-01-21 11:40:00,36.85,37.0,36.79,36.97,110900.0,25.0157,25.1176,24.975,25.0972,110900.0
2009-01-21 11:45:00,36.96,37.0,36.86,36.99,66300.0,25.0904,25.1176,25.0225,25.1108,66300.0
2009-01-21 11:50:00,36.98,37.17,36.98,37.01,138200.0,25.104,25.233,25.104,25.1244,138200.0
2009-01-21 11:55:00,37.01,37.04,36.78,36.88,73400.0,25.1244,25.1447,24.9682,25.0361,73400.0
2009-01-21 12:00:00,36.86,36.97,36.78,36.96,52400.0,25.0225,25.0972,24.9682,25.0904,52400.0
2009-01-21 12:05:00,36.96,37.26,36.95,37.25,94700.0,25.0904,25.2941,25.0836,25.2873,94700.0
2009-01-21 12:10:00,37.25,37.58,37.25,37.47,228200.0,25.2873,25.5113,25.2873,25.4366,228200.0
2009-01-21 12:15:00,37.48,37.61,37.42,37.43,124200.0,25.4434,25.5317,25.4027,25.4095,124200.0
2009-01-21 12:20:00,37.42,37.48,37.23,37.26,57500.0,25.4027,25.4434,25.2737,25.2941,57500.0
2009-01-21 12:25:00,37.27,37.44,37.24,37.39,48700.0,25.3009,25.4163,25.2805,25.3823,48700.0
2009-01-21 12:30:00,37.39,37.56,37.26,37.5,76300.0,25.3823,25.4977,25.2941,25.457,76300.0
2009-01-21 12:35:00,37.49,37.61,37.46,37.51,110800.0,25.4502,25.5317,25.4298,25.4638,110800.0
2009-01-21 12:40:00,37.51,37.65,37.43,37.46,73800.0,25.4638,25.5588,25.4095,25.4298,73800.0
2009-01-21 12:45:00,37.46,37.65,37.34,37.61,90200.0,25.4298,25.5588,25.3484,25.5317,90200.0
2009-01-21 12:50:00,37.6,37.6,37.45,37.48,48300.0,25.5249,25.5249,25.4231,25.4434,48300.0
2009-01-21 12:55:00,37.5,37.86,37.47,37.85,48100.0,25.457,25.7014,25.4366,25.6946,48100.0
2009-01-21 13:00:00,37.84,37.89,37.71,37.89,54700.0,25.6878,25.7218,25.5996,25.7218,54700.0
2009-01-21 13:05:00,37.9,38.19,37.88,38.11,154600.0,25.7285,25.9254,25.715,25.8711,154600.0
2009-01-21 13:10:00,38.09,38.2,38.0,38.11,102800.0,25.8575,25.9322,25.7964,25.8711,102800.0
2009-01-21 13:15:00,38.12,38.12,37.97,38.07,95300.0,25.8779,25.8779,25.7761,25.8439,95300.0
2009-01-21 13:20:00,38.08,38.21,38.02,38.17,71800.0,25.8507,25.939,25.81,25.9118,71800.0
2009-01-21 13:25:00,38.17,38.22,37.85,37.95,105000.0,25.9118,25.9458,25.6946,25.7625,105000.0
2009-01-21 13:30:00,37.97,38.28,37.85,38.25,74500.0,25.7761,25.9865,25.6946,25.9661,74500.0
2009-01-21 13:35:00,38.24,38.42,38.16,38.39,117800.0,25.9594,26.0815,25.905,26.0612,117800.0
2009-01-21 13:40:00,38.38,38.56,38.38,38.42,110200.0,26.0544,26.1766,26.0544,26.0815,110200.0
2009-01-21 13:45:00,38.45,38.72,38.38,38.61,116700.0,26.1019,26.2852,26.0544,26.2105,116700.0
2009-01-21 13:50:00,38.62,38.86,38.61,38.81,118800.0,26.2173,26.3802,26.2105,26.3463,118800.0
2009-01-21 13:55:00,38.82,38.85,38.62,38.83,117400.0,26.3531,26.3735,26.2173,26.3599,117400.0
2009-01-21 14:00:00,38.82,38.91,38.76,38.82,122300.0,26.3531,26.4142,26.3124,26.3531,122300.0
2009-01-21 14:05:00,38.83,38.83,38.5,38.61,135100.0,26.3599,26.3599,26.1359,26.2105,135100.0
2009-01-21 14:10:00,38.6,38.97,38.6,38.94,154000.0,26.2037,26.4549,26.2037,26.4346,154000.0
2009-01-21 14:15:00,38.94,38.99,38.76,38.9,111400.0,26.4346,26.4685,26.3124,26.4074,111400.0
2009-01-21 14:20:00,38.89,38.99,38.75,38.82,85400.0,26.4006,26.4685,26.3056,26.3531,85400.0
2009-01-21 14:25:00,38.83,38.99,38.79,38.87,113500.0,26.3599,26.4685,26.3327,26.387,113500.0
2009-01-21 14:30:00,38.92,39.01,38.8,38.99,167700.0,26.421,26.4821,26.3395,26.4685,167700.0
2009-01-21 14:35:00,38.97,38.99,38.8,38.84,145200.0,26.4549,26.4685,26.3395,26.3667,145200.0
2009-01-21 14:40:00,38.84,38.99,38.75,38.77,110200.0,26.3667,26.4685,26.3056,26.3191,110200.0
2009-01-21 14:45:00,38.78,38.93,38.74,38.75,100800.0,26.3259,26.4278,26.2988,26.3056,100800.0
2009-01-21 14:50:00,38.74,38.99,38.73,38.87,111400.0,26.2988,26.4685,26.292,26.387,111400.0
2009-01-21 14:55:00,38.87,39.03,38.87,38.96,259500.0,26.387,26.4956,26.387,26.4481,259500.0
2009-01-21 15:00:00,38.96,38.98,38.6,38.79,128500.0,26.4481,26.4617,26.2037,26.3327,128500.0
2009-01-21 15:05:00,38.78,38.98,38.77,38.95,163400.0,26.3259,26.4617,26.3191,26.4413,163400.0
2009-01-21 15:10:00,38.95,38.97,38.59,38.6,196000.0,26.4413,26.4549,26.197,26.2037,196000.0
2009-01-21 15:15:00,38.61,38.61,38.23,38.29,439800.0,26.2105,26.2105,25.9526,25.9933,439800.0
2009-01-21 15:20:00,38.29,38.39,37.92,37.93,285000.0,25.9933,26.0612,25.7421,25.7489,285000.0
2009-01-21 15:25:00,37.93,38.22,37.82,38.2,301800.0,25.7489,25.9458,25.6742,25.9322,301800.0
2009-01-21 15:30:00,38.2,38.36,38.19,38.32,331500.0,25.9322,26.0408,25.9254,26.0137,331500.0
2009-01-21 15:35:00,38.31,38.53,38.31,38.47,436200.0,26.0069,26.1562,26.0069,26.1155,436200.0
2009-01-21 15:40:00,38.48,38.71,38.32,38.7,486000.0,26.1223,26.2784,26.0137,26.2716,486000.0
2009-01-21 15:45:00,38.71,38.88,38.54,38.54,438000.0,26.2784,26.3938,26.163,26.163,438000.0
2009-01-21 15:50:00,38.54,38.96,38.52,38.96,590100.0,26.163,26.4481,26.1494,26.4481,590100.0
2009-01-21 15:55:00,38.96,39.21,38.95,38.99,797800.0,26.4481,26.6178,26.4413,26.4685,797800.0
2009-01-22 09:30:00,37.55,39.34,37.27,37.7,344500.0,25.4909,26.7061,25.3009,25.5928,344500.0
2009-01-22 09:35:00,37.68,37.89,37.28,37.65,172700.0,25.5792,25.7218,25.3077,25.5588,172700.0
2009-01-22 09:40:00,37.65,37.9,37.31,37.37,169300.0,25.5588,25.7285,25.328,25.3688,169300.0
2009-01-22 09:45:00,37.36,37.85,37.23,37.35,286700.0,25.362,25.6946,25.2737,25.3552,286700.0
2009-01-22 09:50:00,37.36,38.0,37.21,37.96,185000.0,25.362,25.7964,25.2601,25.7693,185000.0
2009-01-22 09:55:00,37.96,37.96,37.5,37.7,181500.0,25.7693,25.7693,25.457,25.5928,181500.0
2009-01-22 10:00:00,37.7,37.97,37.63,37.75,163500.0,25.5928,25.7761,25.5453,25.6267,163500.0
2009-01-22 10:05:00,37.75,37.99,37.64,37.94,158400.0,25.6267,25.7896,25.552,25.7557,158400.0
2009-01-22 10:10:00,37.97,38.17,37.81,37.89,195400.0,25.7761,25.9118,25.6674,25.7218,195400.0
2009-01-22 10:15:00,37.89,37.95,37.68,37.82,162600.0,25.7218,25.7625,25.5792,25.6742,162600.0
2009-01-22 10:20:00,37.8,38.08,37.77,37.88,245600.0,25.6607,25.8507,25.6403,25.715,245600.0
2009-01-22 10:25:00,37.87,38.08,37.72,37.76,206100.0,25.7082,25.8507,25.6063,25.6335,206100.0
2009-01-22 10:30:00,37.75,37.77,37.4,37.46,188600.0,25.6267,25.6403,25.3891,25.4298,188600.0
2009-01-22 10:35:00,37.47,37.51,37.31,37.43,171400.0,25.4366,25.4638,25.328,25.4095,171400.0
2009-01-22 10:40:00,37.41,37.54,37.23,37.47,116100.0,25.3959,25.4842,25.2737,25.4366,116100.0
2009-01-22 10:45:00,37.47,37.53,37.34,37.53,109500.0,25.4366,25.4774,25.3484,25.4774,109500.0
2009-01-22 10:50:00,37.51,37.67,37.48,37.58,162000.0,25.4638,25.5724,25.4434,25.5113,162000.0
2009-01-22 10:55:00,37.58,37.65,37.42,37.42,129300.0,25.5113,25.5588,25.4027,25.4027,129300.0
2009-01-22 11:00:00,37.44,37.45,37.02,37.05,406800.0,25.4163,25.4231,25.1312,25.1515,406800.0
2009-01-22 11:05:00,37.05,37.3,36.9,37.02,199800.0,25.1515,25.3212,25.0497,25.1312,199800.0
2009-01-22 11:10:00,37.02,37.2,36.93,37.17,191600.0,25.1312,25.2533,25.0701,25.233,191600.0
2009-01-22 11:15:00,37.17,37.2,37.11,37.14,163000.0,25.233,25.2533,25.1922,25.2126,163000.0
2009-01-22 11:20:00,37.13,37.16,36.93,37.14,116700.0,25.2058,25.2262,25.0701,25.2126,116700.0
2009-01-22 11:25:00,37.15,37.21,36.87,36.9,161000.0,25.2194,25.2601,25.0293,25.0497,161000.0
2009-01-22 11:30:00,36.9,36.92,36.6,36.68,262900.0,25.0497,25.0633,24.846,24.9003,262900.0
2009-01-22 11:35:00,36.68,36.69,36.36,36.4,206000.0,24.9003,24.9071,24.6831,24.7103,206000.0
2009-01-22 11:40:00,36.37,36.69,36.35,36.46,146400.0,24.6899,24.9071,24.6763,24.751,146400.0
2009-01-22 11:45:00,36.46,36.69,36.4,36.62,80900.0,24.751,24.9071,24.7103,24.8596,80900.0
2009-01-22 11:50:00,36.63,37.0,36.59,36.84,140300.0,24.8664,25.1176,24.8392,25.009,140300.0
2009-01-22 11:55:00,36.84,36.85,36.37,36.45,169800.0,25.009,25.0157,24.6899,24.7442,169800.0
2009-01-22 12:00:00,36.44,36.67,36.41,36.49,82800.0,24.7374,24.8936,24.7171,24.7714,82800.0
2009-01-22 12:05:00,36.5,36.61,36.36,36.51,76900.0,24.7781,24.8528,24.6831,24.7849,76900.0
2009-01-22 12:10:00,36.52,36.52,36.36,36.47,67800.0,24.7917,24.7917,24.6831,24.7578,67800.0
2009-01-22 12:15:00,36.46,36.77,36.38,36.77,90800.0,24.751,24.9614,24.6967,24.9614,90800.0
2009-01-22 12:20:00,36.76,36.94,36.69,36.92,218200.0,24.9547,25.0768,24.9071,25.0633,218200.0
2009-01-22 12:25:00,36.84,37.0,36.74,36.9,110600.0,25.009,25.1176,24.9411,25.0497,110600.0
2009-01-22 12:30:00,36.9,37.0,36.8,36.9,145800.0,25.0497,25.1176,24.9818,25.0497,145800.0
2009-01-22 12:35:00,36.89,36.98,36.78,36.95,106100.0,25.0429,25.104,24.9682,25.0836,106100.0
2009-01-22 12:40:00,36.95,36.97,36.67,36.75,74400.0,25.0836,25.0972,24.8936,24.9479,74400.0
2009-01-22 12:45:00,36.77,36.99,36.72,36.98,153200.0,24.9614,25.1108,24.9275,25.104,153200.0
2009-01-22 12:50:00,36.98,37.0,36.89,36.99,74300.0,25.104,25.1176,25.0429,25.1108,74300.0
2009-01-22 12:55:00,36.99,37.11,36.87,36.89,75300.0,25.1108,25.1922,25.0293,25.0429,75300.0
2009-01-22 13:00:00,36.89,37.12,36.79,37.09,80400.0,25.0429,25.199,24.975,25.1787,80400.0
2009-01-22 13:05:00,37.12,37.17,36.93,37.0,113700.0,25.199,25.233,25.0701,25.1176,113700.0
2009-01-22 13:10:00,37.01,37.01,36.77,36.96,136500.0,25.1244,25.1244,24.9614,25.0904,136500.0
2009-01-22 13:15:00,36.96,37.08,36.96,37.02,133200.0,25.0904,25.1719,25.0904,25.1312,133200.0
2009-01-22 13:20:00,37.02,37.06,36.88,36.99,99300.0,25.1312,25.1583,25.0361,25.1108,99300.0
2009-01-22 13:25:00,36.99,37.23,36.94,37.01,105000.0,25.1108,25.2737,25.0768,25.1244,105000.0
2009-01-22 13:30:00,37.0,37.14,36.96,37.0,89500.0,25.1176,25.2126,25.0904,25.1176,89500.0
2009-01-22 13:35:00,36.99,37.15,36.99,37.03,82000.0,25.1108,25.2194,25.1108,25.1379,82000.0
2009-01-22 13:40:00,37.02,37.26,36.97,37.2,168800.0,25.1312,25.2941,25.0972,25.2533,168800.0
2009-01-22 13:45:00,37.2,37.6,37.14,37.48,128400.0,25.2533,25.5249,25.2126,25.4434,128400.0
2009-01-22 13:50:00,37.48,37.54,37.29,37.48,172200.0,25.4434,25.4842,25.3144,25.4434,172200.0
2009-01-22 13:55:00,37.48,37.57,37.24,37.57,104300.0,25.4434,25.5045,25.2805,25.5045,104300.0
2009-01-22 14:00:00,37.57,37.94,37.41,37.79,250100.0,25.5045,25.7557,25.3959,25.6539,250100.0
2009-01-22 14:05:00,37.79,38.25,37.76,38.0,264800.0,25.6539,25.9661,25.6335,25.7964,264800.0
2009-01-22 14:10:00,38.01,38.14,37.89,37.95,210600.0,25.8032,25.8915,25.7218,25.7625,210600.0
2009-01-22 14:15:00,37.94,38.01,37.67,37.93,235900.0,25.7557,25.8032,25.5724,25.7489,235900.0
2009-01-22 14:20:00,37.92,38.07,37.69,37.74,157000.0,25.7421,25.8439,25.586,25.6199,157000.0
2009-01-22 14:25:00,37.72,37.83,37.59,37.76,208200.0,25.6063,25.681,25.5181,25.6335,208200.0
2009-01-22 14:30:00,37.77,37.88,37.43,37.5,203600.0,25.6403,25.715,25.4095,25.457,203600.0
2009-01-22 14:35:00,37.52,37.95,37.47,37.89,170200.0,25.4706,25.7625,25.4366,25.7218,170200.0
2009-01-22 14:40:00,37.87,37.96,37.58,37.6,111500.0,25.7082,25.7693,25.5113,25.5249,111500.0
2009-01-22 14:45:00,37.57,37.58,37.13,37.16,156000.0,25.5045,25.5113,25.2058,25.2262,156000.0
2009-01-22 14:50:00,37.17,37.36,37.03,37.2,205100.0,25.233,25.362,25.1379,25.2533,205100.0
2009-01-22 14:55:00,37.2,37.54,37.12,37.54,153100.0,25.2533,25.4842,25.199,25.4842,153100.0
2009-01-22 15:00:00,37.53,37.56,36.93,36.98,137700.0,25.4774,25.4977,25.0701,25.104,137700.0
2009-01-22 15:05:00,36.99,37.19,36.95,37.05,211800.0,25.1108,25.2466,25.0836,25.1515,211800.0
2009-01-22 15:10:00,37.04,37.31,36.98,37.22,158500.0,25.1447,25.328,25.104,25.2669,158500.0
2009-01-22 15:15:00,37.21,37.24,36.8,36.87,214900.0,25.2601,25.2805,24.9818,25.0293,214900.0
2009-01-22 15:20:00,36.86,37.14,36.77,37.07,226000.0,25.0225,25.2126,24.9614,25.1651,226000.0
2009-01-22 15:25:00,37.07,37.3,37.02,37.21,175900.0,25.1651,25.3212,25.1312,25.2601,175900.0
2009-01-22 15:30:00,37.23,37.28,36.99,37.08,167500.0,25.2737,25.3077,25.1108,25.1719,167500.0
2009-01-22 15:35:00,37.09,37.23,37.03,37.19,211900.0,25.1787,25.2737,25.1379,25.2466,211900.0
2009-01-22 15:40:00,37.19,37.62,37.19,37.46,283200.0,25.2466,25.5385,25.2466,25.4298,283200.0
2009-01-22 15:45:00,37.45,37.68,37.4,37.68,279900.0,25.4231,25.5792,25.3891,25.5792,279900.0
2009-01-22 15:50:00,37.68,37.68,37.06,37.16,386400.0,25.5792,25.5792,25.1583,25.2262,386400.0
2009-01-22 15:55:00,37.15,37.41,37.15,37.27,338400.0,25.2194,25.3959,25.2194,25.3009,338400.0
2009-01-23 09:30:00,36.11,38.36,36.11,37.27,740500.0,24.5134,26.0408,24.5134,25.3009,740500.0
2009-01-23 09:35:00,37.3,38.52,37.07,38.28,707100.0,25.3212,26.1494,25.1651,25.9865,707100.0
2009-01-23 09:40:00,38.26,39.0,37.99,38.97,765800.0,25.9729,26.4753,25.7896,26.4549,765800.0
2009-01-23 09:45:00,38.99,39.04,38.48,38.58,588200.0,26.4685,26.5024,26.1223,26.1902,588200.0
2009-01-23 09:50:00,38.59,38.65,37.56,38.0,968800.0,26.197,26.2377,25.4977,25.7964,968800.0
2009-01-23 09:55:00,38.01,38.1,37.69,37.81,716300.0,25.8032,25.8643,25.586,25.6674,716300.0
2009-01-23 10:00:00,37.81,38.23,37.77,38.23,631300.0,25.6674,25.9526,25.6403,25.9526,631300.0
2009-01-23 10:05:00,38.23,38.69,38.13,38.5,522900.0,25.9526,26.2648,25.8847,26.1359,522900.0
2009-01-23 10:10:00,38.5,39.37,38.48,39.32,636000.0,26.1359,26.7265,26.1223,26.6925,636000.0
2009-01-23 10:15:00,39.32,39.36,38.2,39.26,453800.0,26.6925,26.7197,25.9322,26.6518,453800.0
2009-01-23 10:20:00,39.27,39.7,39.11,39.47,399700.0,26.6586,26.9505,26.55,26.7943,399700.0
2009-01-23 10:25:00,39.5,39.58,39.38,39.53,217800.0,26.8147,26.869,26.7332,26.8351,217800.0
2009-01-23 10:30:00,39.52,39.54,39.21,39.36,286800.0,26.8283,26.8419,26.6178,26.7197,286800.0
2009-01-23 10:35:00,39.37,39.49,39.01,39.01,302400.0,26.7265,26.8079,26.4821,26.4821,302400.0
2009-01-23 10:40:00,39.01,39.12,38.64,39.06,317600.0,26.4821,26.5567,26.2309,26.516,317600.0
2009-01-23 10:45:00,39.04,39.39,38.86,39.34,176500.0,26.5024,26.74,26.3802,26.7061,176500.0
2009-01-23 10:50:00,39.35,39.5,39.25,39.42,225800.0,26.7129,26.8147,26.645,26.7604,225800.0
2009-01-23 10:55:00,39.43,39.55,39.36,39.44,166600.0,26.7672,26.8487,26.7197,26.774,166600.0
2009-01-23 11:00:00,39.44,39.88,39.37,39.77,374500.0,26.774,27.0727,26.7265,26.998,374500.0
2009-01-23 11:05:00,39.78,39.86,39.7,39.79,241800.0,27.0048,27.0591,26.9505,27.0116,241800.0
2009-01-23 11:10:00,39.81,39.86,39.59,39.64,204400.0,27.0252,27.0591,26.8758,26.9097,204400.0
2009-01-23 11:15:00,39.65,39.79,39.61,39.67,81500.0,26.9165,27.0116,26.8894,26.9301,81500.0
2009-01-23 11:20:00,39.68,39.88,39.62,39.65,140200.0,26.9369,27.0727,26.8962,26.9165,140200.0
2009-01-23 11:25:00,39.63,39.71,39.48,39.6,133800.0,26.903,26.9573,26.8011,26.8826,133800.0
2009-01-23 11:30:00,39.62,39.73,39.42,39.49,110800.0,26.8962,26.9708,26.7604,26.8079,110800.0
2009-01-23 11:35:00,39.48,39.74,39.44,39.58,263000.0,26.8011,26.9776,26.774,26.869,263000.0
2009-01-23 11:40:00,39.59,39.75,39.5,39.61,128000.0,26.8758,26.9844,26.8147,26.8894,128000.0
2009-01-23 11:45:00,39.59,39.7,39.39,39.63,157700.0,26.8758,26.9505,26.74,26.903,157700.0
2009-01-23 11:50:00,39.6,39.71,39.5,39.5,161600.0,26.8826,26.9573,26.8147,26.8147,161600.0
2009-01-23 11:55:00,39.51,39.57,39.23,39.55,250200.0,26.8215,26.8622,26.6314,26.8487,250200.0
2009-01-23 12:00:00,39.53,39.68,39.5,39.61,91200.0,26.8351,26.9369,26.8147,26.8894,91200.0
2009-01-23 12:05:00,39.66,39.75,39.52,39.65,153000.0,26.9233,26.9844,26.8283,26.9165,153000.0
2009-01-23 12:10:00,39.65,39.95,39.65,39.95,177500.0,26.9165,27.1202,26.9165,27.1202,177500.0
2009-01-23 12:15:00,39.95,40.51,39.91,40.15,462200.0,27.1202,27.5004,27.093,27.256,462200.0
2009-01-23 12:20:00,40.12,40.44,40.12,40.27,213900.0,27.2356,27.4528,27.2356,27.3374,213900.0
2009-01-23 12:25:00,40.28,40.55,40.17,40.5,225000.0,27.3442,27.5275,27.2695,27.4936,225000.0
2009-01-23 12:30:00,40.46,40.51,40.25,40.32,85700.0,27.4664,27.5004,27.3238,27.3714,85700.0
2009-01-23 12:35:00,40.32,40.33,39.96,40.01,178400.0,27.3714,27.3782,27.127,27.1609,178400.0
2009-01-23 12:40:00,40.0,40.22,39.93,40.04,111000.0,27.1541,27.3035,27.1066,27.1813,111000.0
2009-01-23 12:45:00,40.03,40.3,39.98,40.03,200700.0,27.1745,27.3578,27.1406,27.1745,200700.0
2009-01-23 12:50:00,40.04,40.19,39.88,39.93,207400.0,27.1813,27.2831,27.0727,27.1066,207400.0
2009-01-23 12:55:00,39.93,40.09,39.72,40.02,129300.0,27.1066,27.2152,26.9641,27.1677,129300.0
2009-01-23 13:00:00,40.01,40.15,39.86,40.03,80100.0,27.1609,27.256,27.0591,27.1745,80100.0
2009-01-23 13:05:00,40.03,40.07,39.79,40.05,100000.0,27.1745,27.2017,27.0116,27.1881,100000.0
2009-01-23 13:10:00,40.04,40.25,40.0,40.2,147500.0,27.1813,27.3238,27.1541,27.2899,147500.0
2009-01-23 13:15:00,40.22,41.0,40.15,40.98,246100.0,27.3035,27.833,27.256,27.8194,246100.0
2009-01-23 13:20:00,40.98,41.68,40.96,41.26,479800.0,27.8194,28.2946,27.8058,28.0095,479800.0
2009-01-23 13:25:00,41.26,41.58,41.04,41.27,349200.0,28.0095,28.2267,27.8601,28.0163,349200.0
2009-01-23 13:30:00,41.24,41.27,41.0,41.17,232000.0,27.9959,28.0163,27.833,27.9484,232000.0
2009-01-23 13:35:00,41.16,41.24,40.87,41.05,170100.0,27.9416,27.9959,27.7447,27.8669,170100.0
2009-01-23 13:40:00,41.05,41.21,41.04,41.15,131300.0,27.8669,27.9755,27.8601,27.9348,131300.0
2009-01-23 13:45:00,41.18,41.23,41.06,41.11,126300.0,27.9552,27.9891,27.8737,27.9077,126300.0
2009-01-23 13:50:00,41.09,41.14,40.74,41.09,237900.0,27.8941,27.928,27.6565,27.8941,237900.0
2009-01-23 13:55:00,41.08,41.56,41.03,41.53,189600.0,27.8873,28.2131,27.8534,28.1928,189600.0
2009-01-23 14:00:00,41.54,41.87,41.27,41.28,168100.0,28.1996,28.4236,28.0163,28.0231,168100.0
2009-01-23 14:05:00,41.3,41.44,41.17,41.35,159100.0,28.0366,28.1317,27.9484,28.0706,159100.0
2009-01-23 14:10:00,41.29,41.33,40.95,41.09,155100.0,28.0299,28.057,27.799,27.8941,155100.0
2009-01-23 14:15:00,41.09,41.45,40.99,41.22,110300.0,27.8941,28.1385,27.8262,27.9823,110300.0
2009-01-23 14:20:00,41.23,41.4,41.0,41.38,147100.0,27.9891,28.1045,27.833,28.091,147100.0
2009-01-23 14:25:00,41.38,41.45,41.31,41.38,143600.0,28.091,28.1385,28.0434,28.091,143600.0
2009-01-23 14:30:00,41.38,41.43,41.06,41.09,161600.0,28.091,28.1249,27.8737,27.8941,161600.0
2009-01-23 14:35:00,41.1,41.39,41.05,41.39,182200.0,27.9009,28.0977,27.8669,28.0977,182200.0
2009-01-23 14:40:00,41.36,41.7,41.29,41.57,287400.0,28.0774,28.3082,28.0299,28.2199,287400.0
2009-01-23 14:45:00,41.56,41.57,41.3,41.33,191300.0,28.2131,28.2199,28.0366,28.057,191300.0
2009-01-23 14:50:00,41.32,41.39,40.79,40.8,158800.0,28.0502,28.0977,27.6904,27.6972,158800.0
2009-01-23 14:55:00,40.8,41.02,40.52,40.9,261600.0,27.6972,27.8466,27.5071,27.7651,261600.0
2009-01-23 15:00:00,40.89,41.15,40.58,41.11,217100.0,27.7583,27.9348,27.5479,27.9077,217100.0
2009-01-23 15:05:00,41.11,41.18,40.7,40.73,254000.0,27.9077,27.9552,27.6293,27.6497,254000.0
2009-01-23 15:10:00,40.72,40.85,40.5,40.51,357000.0,27.6429,27.7312,27.4936,27.5004,357000.0
2009-01-23 15:15:00,40.52,40.6,40.31,40.54,246100.0,27.5071,27.5614,27.3646,27.5207,246100.0
2009-01-23 15:20:00,40.55,40.93,40.47,40.83,200200.0,27.5275,27.7855,27.4732,27.7176,200200.0
2009-01-23 15:25:00,40.84,40.97,40.69,40.7,138600.0,27.7244,27.8126,27.6225,27.6293,138600.0
2009-01-23 15:30:00,40.7,40.83,40.46,40.75,159400.0,27.6293,27.7176,27.4664,27.6633,159400.0
2009-01-23 15:35:00,40.77,41.12,40.71,41.12,200900.0,27.6769,27.9145,27.6361,27.9145,200900.0
2009-01-23 15:40:00,41.1,41.25,41.06,41.13,314500.0,27.9009,28.0027,27.8737,27.9212,314500.0
2009-01-23 15:45:00,41.14,41.36,41.02,41.2,271400.0,27.928,28.0774,27.8466,27.9688,271400.0
2009-01-23 15:50:00,41.2,41.36,40.88,40.99,398200.0,27.9688,28.0774,27.7515,27.8262,398200.0
2009-01-23 15:55:00,40.99,41.25,40.88,40.98,466600.0,27.8262,28.0027,27.7515,27.8194,466600.0
2009-01-26 09:30:00,41.15,42.15,40.61,42.13,510100.0,27.9348,28.6137,27.5682,28.6001,510100.0
2009-01-26 09:35:00,42.13,42.56,41.8,42.28,504500.0,28.6001,28.892,28.3761,28.7019,504500.0
2009-01-26 09:40:00,42.31,42.75,42.01,42.5,311900.0,28.7223,29.021,28.5186,28.8513,311900.0
2009-01-26 09:45:00,42.53,42.64,42.11,42.19,256800.0,28.8716,28.9463,28.5865,28.6408,256800.0
2009-01-26 09:50:00,42.19,42.39,42.13,42.24,170900.0,28.6408,28.7766,28.6001,28.6748,170900.0
2009-01-26 09:55:00,42.23,42.4,41.91,42.11,234700.0,28.668,28.7834,28.4507,28.5865,234700.0
2009-01-26 10:00:00,42.1,42.68,42.1,42.43,199500.0,28.5797,28.9735,28.5797,28.8037,199500.0
2009-01-26 10:05:00,42.43,42.85,42.41,42.85,186400.0,28.8037,29.0889,28.7902,29.0889,186400.0
2009-01-26 10:10:00,42.85,43.08,42.84,43.0,253700.0,29.0889,29.245,29.0821,29.1907,253700.0
2009-01-26 10:15:00,42.99,43.07,42.83,42.87,144200.0,29.1839,29.2382,29.0753,29.1024,144200.0
2009-01-26 10:20:00,42.87,43.31,42.81,43.31,196400.0,29.1024,29.4011,29.0617,29.4011,196400.0
2009-01-26 10:25:00,43.29,43.35,42.84,42.93,200900.0,29.3876,29.4283,29.0821,29.1432,200900.0
2009-01-26 10:30:00,42.94,43.17,42.89,42.92,154900.0,29.15,29.3061,29.116,29.1364,154900.0
2009-01-26 10:35:00,42.89,42.92,42.45,42.5,194600.0,29.116,29.1364,28.8173,28.8513,194600.0
2009-01-26 10:40:00,42.51,42.66,42.3,42.3,157400.0,28.8581,28.9599,28.7155,28.7155,157400.0
2009-01-26 10:45:00,42.28,42.75,42.28,42.69,121600.0,28.7019,29.021,28.7019,28.9803,121600.0
2009-01-26 10:50:00,42.68,42.72,42.52,42.61,73900.0,28.9735,29.0006,28.8648,28.9259,73900.0
2009-01-26 10:55:00,42.59,42.73,42.54,42.71,108100.0,28.9124,29.0074,28.8784,28.9938,108100.0
2009-01-26 11:00:00,42.69,43.0,42.54,42.54,180300.0,28.9803,29.1907,28.8784,28.8784,180300.0
2009-01-26 11:05:00,42.53,42.64,42.3,42.37,106800.0,28.8716,28.9463,28.7155,28.763,106800.0
2009-01-26 11:10:00,42.38,42.42,42.24,42.33,148400.0,28.7698,28.797,28.6748,28.7359,148400.0
2009-01-26 11:15:00,42.35,42.65,42.21,42.21,144100.0,28.7494,28.9531,28.6544,28.6544,144100.0
2009-01-26 11:20:00,42.21,42.45,42.19,42.44,88500.0,28.6544,28.8173,28.6408,28.8105,88500.0
2009-01-26 11:25:00,42.43,42.63,42.3,42.62,87500.0,28.8037,28.9395,28.7155,28.9327,87500.0
2009-01-26 11:30:00,42.62,42.79,42.55,42.67,79400.0,28.9327,29.0481,28.8852,28.9667,79400.0
2009-01-26 11:35:00,42.67,42.68,42.53,42.65,57300.0,28.9667,28.9735,28.8716,28.9531,57300.0
2009-01-26 11:40:00,42.65,42.65,42.39,42.39,76300.0,28.9531,28.9531,28.7766,28.7766,76300.0
2009-01-26 11:45:00,42.39,42.48,42.13,42.14,94300.0,28.7766,28.8377,28.6001,28.6069,94300.0
2009-01-26 11:50:00,42.16,42.28,42.08,42.28,67500.0,28.6205,28.7019,28.5662,28.7019,67500.0
2009-01-26 11:55:00,42.29,42.39,42.19,42.33,68400.0,28.7087,28.7766,28.6408,28.7359,68400.0
2009-01-26 12:00:00,42.35,42.45,42.28,42.36,104100.0,28.7494,28.8173,28.7019,28.7562,104100.0
2009-01-26 12:05:00,42.36,42.41,42.3,42.32,65100.0,28.7562,28.7902,28.7155,28.7291,65100.0
2009-01-26 12:10:00,42.32,42.4,42.21,42.37,79900.0,28.7291,28.7834,28.6544,28.763,79900.0
2009-01-26 12:15:00,42.4,42.4,42.11,42.19,189000.0,28.7834,28.7834,28.5865,28.6408,189000.0
2009-01-26 12:20:00,42.2,42.48,42.2,42.44,79300.0,28.6476,28.8377,28.6476,28.8105,79300.0
2009-01-26 12:25:00,42.45,42.47,42.29,42.38,86400.0,28.8173,28.8309,28.7087,28.7698,86400.0
2009-01-26 12:30:00,42.38,42.45,42.07,42.09,79700.0,28.7698,28.8173,28.5594,28.5729,79700.0
2009-01-26 12:35:00,42.1,42.2,41.94,42.01,101600.0,28.5797,28.6476,28.4711,28.5186,101600.0
2009-01-26 12:40:00,42.03,42.15,41.91,42.03,98900.0,28.5322,28.6137,28.4507,28.5322,98900.0
2009-01-26 12:45:00,42.03,42.19,41.91,42.02,110200.0,28.5322,28.6408,28.4507,28.5254,110200.0
2009-01-26 12:50:00,42.02,42.07,41.71,42.05,97800.0,28.5254,28.5594,28.315,28.5458,97800.0
2009-01-26 12:55:00,42.05,42.17,41.89,41.98,96700.0,28.5458,28.6272,28.4372,28.4983,96700.0
2009-01-26 13:00:00,42.03,42.22,41.98,42.05,76400.0,28.5322,28.6612,28.4983,28.5458,76400.0
2009-01-26 13:05:00,42.04,42.07,41.54,41.54,144100.0,28.539,28.5594,28.1996,28.1996,144100.0
2009-01-26 13:10:00,41.56,41.67,41.39,41.6,92100.0,28.2131,28.2878,28.0977,28.2403,92100.0
2009-01-26 13:15:00,41.6,41.82,41.49,41.56,96900.0,28.2403,28.3896,28.1656,28.2131,96900.0
2009-01-26 13:20:00,41.56,41.75,41.45,41.72,74200.0,28.2131,28.3421,28.1385,28.3218,74200.0
2009-01-26 13:25:00,41.72,41.98,41.66,41.67,104500.0,28.3218,28.4983,28.281,28.2878,104500.0
2009-01-26 13:30:00,41.67,41.68,41.26,41.27,149600.0,28.2878,28.2946,28.0095,28.0163,149600.0
2009-01-26 13:35:00,41.28,41.64,41.26,41.61,96200.0,28.0231,28.2675,28.0095,28.2471,96200.0
2009-01-26 13:40:00,41.61,42.06,41.58,42.01,108800.0,28.2471,28.5526,28.2267,28.5186,108800.0
2009-01-26 13:45:00,42.03,42.1,41.66,41.67,55600.0,28.5322,28.5797,28.281,28.2878,55600.0
2009-01-26 13:50:00,41.66,41.7,41.35,41.56,57500.0,28.281,28.3082,28.0706,28.2131,57500.0
2009-01-26 13:55:00,41.55,41.61,41.38,41.59,63800.0,28.2064,28.2471,28.091,28.2335,63800.0
2009-01-26 14:00:00,41.61,41.61,41.06,41.18,87900.0,28.2471,28.2471,27.8737,27.9552,87900.0
2009-01-26 14:05:00,41.18,41.25,41.03,41.22,87700.0,27.9552,28.0027,27.8534,27.9823,87700.0
2009-01-26 14:10:00,41.25,41.34,40.91,40.91,114700.0,28.0027,28.0638,27.7719,27.7719,114700.0
2009-01-26 14:15:00,40.9,41.18,40.81,41.15,102700.0,27.7651,27.9552,27.704,27.9348,102700.0
2009-01-26 14:20:00,41.15,41.29,41.09,41.25,83500.0,27.9348,28.0299,27.8941,28.0027,83500.0
2009-01-26 14:25:00,41.26,41.53,41.21,41.45,123600.0,28.0095,28.1928,27.9755,28.1385,123600.0
2009-01-26 14:30:00,41.48,41.62,41.4,41.6,90000.0,28.1588,28.2539,28.1045,28.2403,90000.0
2009-01-26 14:35:00,41.6,41.7,41.4,41.4,83300.0,28.2403,28.3082,28.1045,28.1045,83300.0
2009-01-26 14:40:00,41.4,41.53,41.27,41.35,106900.0,28.1045,28.1928,28.0163,28.0706,106900.0
2009-01-26 14:45:00,41.36,41.73,41.26,41.67,110300.0,28.0774,28.3286,28.0095,28.2878,110300.0
2009-01-26 14:50:00,41.65,42.04,41.65,42.02,135800.0,28.2742,28.539,28.2742,28.5254,135800.0
2009-01-26 14:55:00,42.01,42.2,41.91,42.06,234700.0,28.5186,28.6476,28.4507,28.5526,234700.0
2009-01-26 15:00:00,42.06,42.3,42.0,42.18,90500.0,28.5526,28.7155,28.5118,28.634,90500.0
2009-01-26 15:05:00,42.18,42.3,41.97,42.28,84000.0,28.634,28.7155,28.4915,28.7019,84000.0
2009-01-26 15:10:00,42.28,42.39,42.11,42.18,148300.0,28.7019,28.7766,28.5865,28.634,148300.0
2009-01-26 15:15:00,42.19,42.19,41.96,42.15,156000.0,28.6408,28.6408,28.4847,28.6137,156000.0
2009-01-26 15:20:00,42.14,42.36,42.03,42.17,140000.0,28.6069,28.7562,28.5322,28.6272,140000.0
2009-01-26 15:25:00,42.12,42.43,42.11,42.14,178700.0,28.5933,28.8037,28.5865,28.6069,178700.0
2009-01-26 15:30:00,42.14,42.18,41.93,42.01,325400.0,28.6069,28.634,28.4643,28.5186,325400.0
2009-01-26 15:35:00,42.02,42.37,41.97,42.02,214300.0,28.5254,28.763,28.4915,28.5254,214300.0
2009-01-26 15:40:00,42.03,42.22,41.81,41.93,422500.0,28.5322,28.6612,28.3829,28.4643,422500.0
2009-01-26 15:45:00,41.93,42.05,41.76,41.95,280800.0,28.4643,28.5458,28.3489,28.4779,280800.0
2009-01-26 15:50:00,41.93,42.03,41.83,41.97,319800.0,28.4643,28.5322,28.3964,28.4915,319800.0
2009-01-26 15:55:00,41.97,42.03,41.86,41.98,351300.0,28.4915,28.5322,28.4168,28.4983,351300.0
2009-01-27 09:30:00,41.96,42.1,41.25,42.02,309200.0,28.4847,28.5797,28.0027,28.5254,309200.0
2009-01-27 09:35:00,42.01,42.58,41.7,42.57,205100.0,28.5186,28.9056,28.3082,28.8988,205100.0
2009-01-27 09:40:00,42.6,42.65,42.08,42.25,260000.0,28.9192,28.9531,28.5662,28.6816,260000.0
2009-01-27 09:45:00,42.24,42.46,42.01,42.05,239300.0,28.6748,28.8241,28.5186,28.5458,239300.0
2009-01-27 09:50:00,42.05,42.36,41.69,41.84,245400.0,28.5458,28.7562,28.3014,28.4032,245400.0
2009-01-27 09:55:00,41.81,41.95,41.53,41.71,194900.0,28.3829,28.4779,28.1928,28.315,194900.0
2009-01-27 10:00:00,41.7,41.83,41.21,41.26,187900.0,28.3082,28.3964,27.9755,28.0095,187900.0
2009-01-27 10:05:00,41.24,41.26,40.75,41.03,227500.0,27.9959,28.0095,27.6633,27.8534,227500.0
2009-01-27 10:10:00,41.03,41.47,40.98,41.4,238700.0,27.8534,28.1521,27.8194,28.1045,238700.0
2009-01-27 10:15:00,41.39,41.5,41.16,41.21,161800.0,28.0977,28.1724,27.9416,27.9755,161800.0
2009-01-27 10:20:00,41.2,41.82,41.19,41.48,207100.0,27.9688,28.3896,27.962,28.1588,207100.0
2009-01-27 10:25:00,41.49,41.52,41.16,41.17,198000.0,28.1656,28.186,27.9416,27.9484,198000.0
2009-01-27 10:30:00,41.17,41.42,41.11,41.42,128800.0,27.9484,28.1181,27.9077,28.1181,128800.0
2009-01-27 10:35:00,41.43,41.56,41.38,41.38,181400.0,28.1249,28.2131,28.091,28.091,181400.0
2009-01-27 10:40:00,41.39,41.57,41.39,41.41,97800.0,28.0977,28.2199,28.0977,28.1113,97800.0
2009-01-27 10:45:00,41.41,41.42,41.05,41.24,145100.0,28.1113,28.1181,27.8669,27.9959,145100.0
2009-01-27 10:50:00,41.24,41.51,41.19,41.49,141000.0,27.9959,28.1792,27.962,28.1656,141000.0
2009-01-27 10:55:00,41.48,41.72,41.38,41.68,125900.0,28.1588,28.3218,28.091,28.2946,125900.0
2009-01-27 11:00:00,41.67,41.67,41.47,41.54,91300.0,28.2878,28.2878,28.1521,28.1996,91300.0
2009-01-27 11:05:00,41.55,42.13,41.52,42.04,142200.0,28.2064,28.6001,28.186,28.539,142200.0
2009-01-27 11:10:00,42.03,42.1,41.88,41.93,94200.0,28.5322,28.5797,28.4304,28.4643,94200.0
2009-01-27 11:15:00,41.93,42.23,41.92,41.98,113700.0,28.4643,28.668,28.4575,28.4983,113700.0
2009-01-27 11:20:00,42.0,42.06,41.85,41.9,124300.0,28.5118,28.5526,28.41,28.444,124300.0
2009-01-27 11:25:00,41.91,42.04,41.85,42.0,114500.0,28.4507,28.539,28.41,28.5118,114500.0
2009-01-27 11:30:00,42.01,42.19,41.98,42.09,121500.0,28.5186,28.6408,28.4983,28.5729,121500.0
2009-01-27 11:35:00,42.08,42.16,41.99,42.12,61600.0,28.5662,28.6205,28.5051,28.5933,61600.0
2009-01-27 11:40:00,42.1,42.11,41.89,42.03,54000.0,28.5797,28.5865,28.4372,28.5322,54000.0
2009-01-27 11:45:00,42.03,42.15,41.9,41.9,81700.0,28.5322,28.6137,28.444,28.444,81700.0
2009-01-27 11:50:00,41.9,42.13,41.83,42.07,49400.0,28.444,28.6001,28.3964,28.5594,49400.0
2009-01-27 11:55:00,42.06,42.08,41.84,41.9,63600.0,28.5526,28.5662,28.4032,28.444,63600.0
2009-01-27 12:00:00,41.9,41.99,41.75,41.83,92700.0,28.444,28.5051,28.3421,28.3964,92700.0
2009-01-27 12:05:00,41.85,41.99,41.83,41.9,107800.0,28.41,28.5051,28.3964,28.444,107800.0
2009-01-27 12:10:00,41.89,42.05,41.88,41.96,121200.0,28.4372,28.5458,28.4304,28.4847,121200.0
2009-01-27 12:15:00,41.97,42.17,41.95,42.09,111200.0,28.4915,28.6272,28.4779,28.5729,111200.0
2009-01-27 12:20:00,42.09,42.14,42.01,42.03,82300.0,28.5729,28.6069,28.5186,28.5322,82300.0
2009-01-27 12:25:00,42.01,42.32,41.98,42.22,173400.0,28.5186,28.7291,28.4983,28.6612,173400.0
2009-01-27 12:30:00,42.21,42.35,42.18,42.2,83700.0,28.6544,28.7494,28.634,28.6476,83700.0
2009-01-27 12:35:00,42.2,42.22,42.13,42.17,27400.0,28.6476,28.6612,28.6001,28.6272,27400.0
2009-01-27 12:40:00,42.17,42.32,42.12,42.14,59700.0,28.6272,28.7291,28.5933,28.6069,59700.0
2009-01-27 12:45:00,42.14,42.15,42.03,42.05,33600.0,28.6069,28.6137,28.5322,28.5458,33600.0
2009-01-27 12:50:00,42.04,42.06,41.92,42.05,39500.0,28.539,28.5526,28.4575,28.5458,39500.0
2009-01-27 12:55:00,42.07,42.17,42.02,42.02,38900.0,28.5594,28.6272,28.5254,28.5254,38900.0
2009-01-27 13:00:00,42.02,42.09,41.95,41.95,39100.0,28.5254,28.5729,28.4779,28.4779,39100.0
2009-01-27 13:05:00,41.94,41.95,41.8,41.83,78400.0,28.4711,28.4779,28.3761,28.3964,78400.0
2009-01-27 13:10:00,41.85,42.04,41.78,41.95,48100.0,28.41,28.539,28.3625,28.4779,48100.0
2009-01-27 13:15:00,41.96,41.98,41.76,41.79,46600.0,28.4847,28.4983,28.3489,28.3693,46600.0
2009-01-27 13:20:00,41.78,42.09,41.76,42.06,56000.0,28.3625,28.5729,28.3489,28.5526,56000.0
2009-01-27 13:25:00,42.06,42.15,41.72,41.73,101500.0,28.5526,28.6137,28.3218,28.3286,101500.0
2009-01-27 13:30:00,41.74,41.88,41.63,41.81,62700.0,28.3353,28.4304,28.2607,28.3829,62700.0
2009-01-27 13:35:00,41.79,41.81,41.54,41.61,120300.0,28.3693,28.3829,28.1996,28.2471,120300.0
2009-01-27 13:40:00,41.61,41.89,41.61,41.78,65500.0,28.2471,28.4372,28.2471,28.3625,65500.0
2009-01-27 13:45:00,41.78,41.83,41.61,41.7,71300.0,28.3625,28.3964,28.2471,28.3082,71300.0
2009-01-27 13:50:00,41.69,41.88,41.69,41.83,66800.0,28.3014,28.4304,28.3014,28.3964,66800.0
2009-01-27 13:55:00,41.85,41.85,41.55,41.55,71600.0,28.41,28.41,28.2064,28.2064,71600.0
2009-01-27 14:00:00,41.51,41.56,41.39,41.44,87300.0,28.1792,28.2131,28.0977,28.1317,87300.0
2009-01-27 14:05:00,41.45,41.47,41.2,41.33,119800.0,28.1385,28.1521,27.9688,28.057,119800.0
2009-01-27 14:10:00,41.35,41.47,41.21,41.27,70800.0,28.0706,28.1521,27.9755,28.0163,70800.0
2009-01-27 14:15:00,41.28,41.52,41.22,41.38,85800.0,28.0231,28.186,27.9823,28.091,85800.0
2009-01-27 14:20:00,41.35,41.38,41.01,41.08,100100.0,28.0706,28.091,27.8398,27.8873,100100.0
2009-01-27 14:25:00,41.08,41.19,40.92,41.0,85800.0,27.8873,27.962,27.7787,27.833,85800.0
2009-01-27 14:30:00,41.01,41.24,40.91,41.24,142400.0,27.8398,27.9959,27.7719,27.9959,142400.0
2009-01-27 14:35:00,41.23,41.44,41.23,41.24,153400.0,27.9891,28.1317,27.9891,27.9959,153400.0
2009-01-27 14:40:00,41.23,41.49,41.21,41.41,86100.0,27.9891,28.1656,27.9755,28.1113,86100.0
2009-01-27 14:45:00,41.41,41.45,41.27,41.45,68800.0,28.1113,28.1385,28.0163,28.1385,68800.0
2009-01-27 14:50:00,41.45,41.86,41.44,41.68,135500.0,28.1385,28.4168,28.1317,28.2946,135500.0
2009-01-27 14:55:00,41.68,41.78,41.59,41.77,64500.0,28.2946,28.3625,28.2335,28.3557,64500.0
2009-01-27 15:00:00,41.77,41.88,41.5,41.58,159600.0,28.3557,28.4304,28.1724,28.2267,159600.0
2009-01-27 15:05:00,41.58,41.72,41.5,41.72,138100.0,28.2267,28.3218,28.1724,28.3218,138100.0
2009-01-27 15:10:00,41.72,41.81,41.58,41.81,97400.0,28.3218,28.3829,28.2267,28.3829,97400.0
2009-01-27 15:15:00,41.82,41.94,41.81,41.84,83400.0,28.3896,28.4711,28.3829,28.4032,83400.0
2009-01-27 15:20:00,41.83,42.02,41.82,42.0,115900.0,28.3964,28.5254,28.3896,28.5118,115900.0
2009-01-27 15:25:00,42.0,42.4,41.89,42.26,248700.0,28.5118,28.7834,28.4372,28.6883,248700.0
2009-01-27 15:30:00,42.27,42.27,41.93,41.95,187000.0,28.6951,28.6951,28.4643,28.4779,187000.0
2009-01-27 15:35:00,41.95,42.11,41.9,42.09,144500.0,28.4779,28.5865,28.444,28.5729,144500.0
2009-01-27 15:40:00,42.1,42.11,41.97,42.02,134900.0,28.5797,28.5865,28.4915,28.5254,134900.0
2009-01-27 15:45:00,42.02,42.07,41.88,41.93,187000.0,28.5254,28.5594,28.4304,28.4643,187000.0
2009-01-27 15:50:00,41.92,42.02,41.83,42.01,239800.0,28.4575,28.5254,28.3964,28.5186,239800.0
2009-01-27 15:55:00,42.01,42.08,41.97,41.97,250300.0,28.5186,28.5662,28.4915,28.4915,250300.0
2009-01-28 09:30:00,42.62,43.25,42.4,42.53,205700.0,28.9327,29.3604,28.7834,28.8716,205700.0
2009-01-28 09:35:00,42.51,43.16,42.12,42.97,234100.0,28.8581,29.2993,28.5933,29.1703,234100.0
2009-01-28 09:40:00,42.97,43.25,42.96,43.12,200400.0,29.1703,29.3604,29.1635,29.2722,200400.0
2009-01-28 09:45:00,43.15,43.3,42.9,42.9,142300.0,29.2925,29.3944,29.1228,29.1228,142300.0
2009-01-28 09:50:00,42.88,43.11,42.8,42.85,135800.0,29.1092,29.2654,29.0549,29.0889,135800.0
2009-01-28 09:55:00,42.87,42.97,42.81,42.88,122100.0,29.1024,29.1703,29.0617,29.1092,122100.0
2009-01-28 10:00:00,42.89,43.14,42.84,42.85,118600.0,29.116,29.2857,29.0821,29.0889,118600.0
2009-01-28 10:05:00,42.84,42.93,42.7,42.87,99500.0,29.0821,29.1432,28.987,29.1024,99500.0
2009-01-28 10:10:00,42.87,43.14,42.73,43.05,123200.0,29.1024,29.2857,29.0074,29.2246,123200.0
2009-01-28 10:15:00,43.07,43.22,42.96,43.21,101400.0,29.2382,29.34,29.1635,29.3333,101400.0
2009-01-28 10:20:00,43.21,43.43,43.2,43.38,138900.0,29.3333,29.4826,29.3265,29.4487,138900.0
2009-01-28 10:25:00,43.37,43.48,43.3,43.47,79300.0,29.4419,29.5165,29.3944,29.5098,79300.0
2009-01-28 10:30:00,43.47,43.79,42.97,43.72,402000.0,29.5098,29.727,29.1703,29.6795,402000.0
2009-01-28 10:35:00,43.7,44.04,43.67,44.0,355900.0,29.6659,29.8967,29.6455,29.8695,355900.0
2009-01-28 10:40:00,43.98,44.04,43.77,43.88,200500.0,29.856,29.8967,29.7134,29.7881,200500.0
2009-01-28 10:45:00,43.88,44.36,43.87,44.14,177900.0,29.7881,30.1139,29.7813,29.9646,177900.0
2009-01-28 10:50:00,44.12,44.27,43.95,44.05,117300.0,29.951,30.0528,29.8356,29.9035,117300.0
2009-01-28 10:55:00,44.07,44.21,43.78,43.88,102600.0,29.9171,30.0121,29.7202,29.7881,102600.0
2009-01-28 11:00:00,43.88,44.05,43.72,43.8,99600.0,29.7881,29.9035,29.6795,29.7338,99600.0
2009-01-28 11:05:00,43.82,43.97,43.71,43.88,140100.0,29.7474,29.8492,29.6727,29.7881,140100.0
2009-01-28 11:10:00,43.86,43.88,43.57,43.65,128000.0,29.7745,29.7881,29.5776,29.632,128000.0
2009-01-28 11:15:00,43.68,43.8,43.58,43.74,73700.0,29.6523,29.7338,29.5844,29.693,73700.0
2009-01-28 11:20:00,43.72,43.83,43.52,43.66,96400.0,29.6795,29.7541,29.5437,29.6387,96400.0
2009-01-28 11:25:00,43.64,43.88,43.63,43.8,106500.0,29.6252,29.7881,29.6184,29.7338,106500.0
2009-01-28 11:30:00,43.81,43.88,43.4,43.46,88200.0,29.7406,29.7881,29.4622,29.503,88200.0
2009-01-28 11:35:00,43.45,43.47,43.13,43.19,188100.0,29.4962,29.5098,29.2789,29.3197,188100.0
2009-01-28 11:40:00,43.21,43.38,43.11,43.16,244500.0,29.3333,29.4487,29.2654,29.2993,244500.0
2009-01-28 11:45:00,43.2,43.22,43.03,43.07,98200.0,29.3265,29.34,29.2111,29.2382,98200.0
2009-01-28 11:50:00,43.09,43.16,43.04,43.04,90600.0,29.2518,29.2993,29.2178,29.2178,90600.0
2009-01-28 11:55:00,43.05,43.13,42.95,43.05,145000.0,29.2246,29.2789,29.1568,29.2246,145000.0
2009-01-28 12:00:00,43.02,43.11,42.98,43.08,143900.0,29.2043,29.2654,29.1771,29.245,143900.0
2009-01-28 12:05:00,43.08,43.22,43.03,43.17,164900.0,29.245,29.34,29.2111,29.3061,164900.0
2009-01-28 12:10:00,43.15,43.38,43.11,43.37,139300.0,29.2925,29.4487,29.2654,29.4419,139300.0
2009-01-28 12:15:00,43.37,43.37,43.21,43.25,101200.0,29.4419,29.4419,29.3333,29.3604,101200.0
2009-01-28 12:20:00,43.27,43.27,43.16,43.21,38900.0,29.374,29.374,29.2993,29.3333,38900.0
2009-01-28 12:25:00,43.2,43.38,43.19,43.35,48100.0,29.3265,29.4487,29.3197,29.4283,48100.0
2009-01-28 12:30:00,43.37,43.44,43.35,43.43,74100.0,29.4419,29.4894,29.4283,29.4826,74100.0
2009-01-28 12:35:00,43.43,43.59,43.41,43.52,83700.0,29.4826,29.5912,29.469,29.5437,83700.0
2009-01-28 12:40:00,43.52,43.53,43.45,43.49,33300.0,29.5437,29.5505,29.4962,29.5233,33300.0
2009-01-28 12:45:00,43.49,43.64,43.49,43.64,55400.0,29.5233,29.6252,29.5233,29.6252,55400.0
2009-01-28 12:50:00,43.64,43.91,43.64,43.9,146600.0,29.6252,29.8085,29.6252,29.8017,146600.0
2009-01-28 12:55:00,43.9,43.92,43.69,43.74,82900.0,29.8017,29.8152,29.6591,29.693,82900.0
2009-01-28 13:00:00,43.73,43.83,43.68,43.8,76100.0,29.6863,29.7541,29.6523,29.7338,76100.0
2009-01-28 13:05:00,43.8,44.05,43.72,44.01,91500.0,29.7338,29.9035,29.6795,29.8763,91500.0
2009-01-28 13:10:00,44.04,44.06,43.81,43.83,82600.0,29.8967,29.9103,29.7406,29.7541,82600.0
2009-01-28 13:15:00,43.83,43.85,43.68,43.69,51600.0,29.7541,29.7677,29.6523,29.6591,51600.0
2009-01-28 13:20:00,43.68,43.8,43.63,43.77,66400.0,29.6523,29.7338,29.6184,29.7134,66400.0
2009-01-28 13:25:00,43.77,43.99,43.77,43.91,68800.0,29.7134,29.8628,29.7134,29.8085,68800.0
2009-01-28 13:30:00,43.93,44.09,43.93,43.94,75500.0,29.822,29.9306,29.822,29.8288,75500.0
2009-01-28 13:35:00,43.94,44.04,43.84,43.84,64200.0,29.8288,29.8967,29.7609,29.7609,64200.0
2009-01-28 13:40:00,43.84,44.05,43.83,44.03,84100.0,29.7609,29.9035,29.7541,29.8899,84100.0
2009-01-28 13:45:00,44.06,44.3,44.05,44.29,87000.0,29.9103,30.0732,29.9035,30.0664,87000.0
2009-01-28 13:50:00,44.28,44.36,44.16,44.19,120200.0,30.0596,30.1139,29.9782,29.9985,120200.0
2009-01-28 13:55:00,44.17,44.21,43.95,44.08,83600.0,29.985,30.0121,29.8356,29.9239,83600.0
2009-01-28 14:00:00,44.08,44.18,44.04,44.15,75800.0,29.9239,29.9917,29.8967,29.9714,75800.0
2009-01-28 14:05:00,44.15,44.3,44.12,44.26,83100.0,29.9714,30.0732,29.951,30.0461,83100.0
2009-01-28 14:10:00,44.27,44.3,43.99,44.15,177300.0,30.0528,30.0732,29.8628,29.9714,177300.0
2009-01-28 14:15:00,44.14,44.4,44.02,44.32,148000.0,29.9646,30.1411,29.8831,30.0868,148000.0
2009-01-28 14:20:00,44.3,44.43,43.84,43.85,164200.0,30.0732,30.1615,29.7609,29.7677,164200.0
2009-01-28 14:25:00,43.84,44.04,43.6,43.88,129900.0,29.7609,29.8967,29.598,29.7881,129900.0
2009-01-28 14:30:00,43.86,43.96,43.72,43.92,101500.0,29.7745,29.8424,29.6795,29.8152,101500.0
2009-01-28 14:35:00,43.91,43.94,43.68,43.85,159700.0,29.8085,29.8288,29.6523,29.7677,159700.0
2009-01-28 14:40:00,43.85,43.94,43.7,43.8,186900.0,29.7677,29.8288,29.6659,29.7338,186900.0
2009-01-28 14:45:00,43.78,43.82,43.67,43.74,128900.0,29.7202,29.7474,29.6455,29.693,128900.0
2009-01-28 14:50:00,43.75,43.75,43.6,43.66,85100.0,29.6998,29.6998,29.598,29.6387,85100.0
2009-01-28 14:55:00,43.65,43.94,43.65,43.93,152600.0,29.632,29.8288,29.632,29.822,152600.0
2009-01-28 15:00:00,43.89,44.0,43.74,43.91,226700.0,29.7949,29.8695,29.693,29.8085,226700.0
2009-01-28 15:05:00,43.91,44.06,43.47,43.65,187100.0,29.8085,29.9103,29.5098,29.632,187100.0
2009-01-28 15:10:00,43.65,43.8,43.51,43.61,161700.0,29.632,29.7338,29.5369,29.6048,161700.0
2009-01-28 15:15:00,43.61,43.8,43.56,43.75,177000.0,29.6048,29.7338,29.5709,29.6998,177000.0
2009-01-28 15:20:00,43.74,44.04,43.72,43.84,164400.0,29.693,29.8967,29.6795,29.7609,164400.0
2009-01-28 15:25:00,43.84,43.86,43.65,43.79,121600.0,29.7609,29.7745,29.632,29.727,121600.0
2009-01-28 15:30:00,43.76,43.82,43.65,43.69,129000.0,29.7066,29.7474,29.632,29.6591,129000.0
2009-01-28 15:35:00,43.72,43.81,43.6,43.72,172800.0,29.6795,29.7406,29.598,29.6795,172800.0
2009-01-28 15:40:00,43.72,44.09,43.72,44.05,249800.0,29.6795,29.9306,29.6795,29.9035,249800.0
2009-01-28 15:45:00,44.06,44.5,44.02,44.49,423700.0,29.9103,30.209,29.8831,30.2022,423700.0
2009-01-28 15:50:00,44.49,44.54,44.11,44.14,399000.0,30.2022,30.2361,29.9442,29.9646,399000.0
2009-01-28 15:55:00,44.14,44.26,44.03,44.13,347600.0,29.9646,30.0461,29.8899,29.9578,347600.0
2009-01-29 09:30:00,43.1,43.3,42.7,43.24,248400.0,29.2586,29.3944,28.987,29.3536,248400.0
2009-01-29 09:35:00,43.23,43.3,42.43,42.59,176000.0,29.3468,29.3944,28.8037,28.9124,176000.0
2009-01-29 09:40:00,42.61,43.07,42.61,42.99,196500.0,28.9259,29.2382,28.9259,29.1839,196500.0
2009-01-29 09:45:00,42.99,43.16,42.77,43.06,113700.0,29.1839,29.2993,29.0346,29.2314,113700.0
2009-01-29 09:50:00,43.06,43.1,42.68,42.78,121000.0,29.2314,29.2586,28.9735,29.0413,121000.0
2009-01-29 09:55:00,42.78,42.9,42.55,42.71,130000.0,29.0413,29.1228,28.8852,28.9938,130000.0
2009-01-29 10:00:00,42.7,42.71,42.42,42.5,191500.0,28.987,28.9938,28.797,28.8513,191500.0
2009-01-29 10:05:00,42.54,42.82,42.47,42.53,79800.0,28.8784,29.0685,28.8309,28.8716,79800.0
2009-01-29 10:10:00,42.52,42.72,42.33,42.69,118700.0,28.8648,29.0006,28.7359,28.9803,118700.0
2009-01-29 10:15:00,42.69,42.75,42.57,42.71,69100.0,28.9803,29.021,28.8988,28.9938,69100.0
2009-01-29 10:20:00,42.7,42.99,42.6,42.89,109800.0,28.987,29.1839,28.9192,29.116,109800.0
2009-01-29 10:25:00,42.88,42.92,42.8,42.86,71700.0,29.1092,29.1364,29.0549,29.0957,71700.0
2009-01-29 10:30:00,42.86,42.89,42.6,42.67,87700.0,29.0957,29.116,28.9192,28.9667,87700.0
2009-01-29 10:35:00,42.69,42.87,42.6,42.82,103500.0,28.9803,29.1024,28.9192,29.0685,103500.0
2009-01-29 10:40:00,42.83,42.84,42.62,42.66,88300.0,29.0753,29.0821,28.9327,28.9599,88300.0
2009-01-29 10:45:00,42.67,42.8,42.6,42.78,60500.0,28.9667,29.0549,28.9192,29.0413,60500.0
2009-01-29 10:50:00,42.78,43.08,42.74,43.01,79500.0,29.0413,29.245,29.0142,29.1975,79500.0
2009-01-29 10:55:00,43.01,43.07,42.87,42.91,71300.0,29.1975,29.2382,29.1024,29.1296,71300.0
2009-01-29 11:00:00,42.91,42.92,42.52,42.56,104200.0,29.1296,29.1364,28.8648,28.892,104200.0
2009-01-29 11:05:00,42.57,42.69,42.54,42.66,52200.0,28.8988,28.9803,28.8784,28.9599,52200.0
2009-01-29 11:10:00,42.64,42.69,42.55,42.66,70200.0,28.9463,28.9803,28.8852,28.9599,70200.0
2009-01-29 11:15:00,42.66,42.74,42.54,42.58,83200.0,28.9599,29.0142,28.8784,28.9056,83200.0
2009-01-29 11:20:00,42.57,42.65,42.52,42.65,86500.0,28.8988,28.9531,28.8648,28.9531,86500.0
2009-01-29 11:25:00,42.64,42.65,42.4,42.42,64500.0,28.9463,28.9531,28.7834,28.797,64500.0
2009-01-29 11:30:00,42.4,42.54,42.36,42.41,68400.0,28.7834,28.8784,28.7562,28.7902,68400.0
2009-01-29 11:35:00,42.4,42.47,42.37,42.47,59800.0,28.7834,28.8309,28.763,28.8309,59800.0
2009-01-29 11:40:00,42.48,42.62,42.45,42.51,64500.0,28.8377,28.9327,28.8173,28.8581,64500.0
2009-01-29 11:45:00,42.5,42.53,42.41,42.46,84000.0,28.8513,28.8716,28.7902,28.8241,84000.0
2009-01-29 11:50:00,42.45,42.54,42.38,42.51,75900.0,28.8173,28.8784,28.7698,28.8581,75900.0
2009-01-29 11:55:00,42.55,42.61,42.51,42.54,65200.0,28.8852,28.9259,28.8581,28.8784,65200.0
2009-01-29 12:00:00,42.53,42.56,42.26,42.29,64600.0,28.8716,28.892,28.6883,28.7087,64600.0
2009-01-29 12:05:00,42.26,42.38,42.25,42.25,57800.0,28.6883,28.7698,28.6816,28.6816,57800.0
2009-01-29 12:10:00,42.26,42.56,42.25,42.53,114700.0,28.6883,28.892,28.6816,28.8716,114700.0
2009-01-29 12:15:00,42.54,42.58,42.37,42.44,68000.0,28.8784,28.9056,28.763,28.8105,68000.0
2009-01-29 12:20:00,42.45,42.56,42.41,42.5,107200.0,28.8173,28.892,28.7902,28.8513,107200.0
2009-01-29 12:25:00,42.5,42.67,42.5,42.65,103800.0,28.8513,28.9667,28.8513,28.9531,103800.0
2009-01-29 12:30:00,42.64,42.67,42.5,42.67,94500.0,28.9463,28.9667,28.8513,28.9667,94500.0
2009-01-29 12:35:00,42.69,42.85,42.67,42.71,73700.0,28.9803,29.0889,28.9667,28.9938,73700.0
2009-01-29 12:40:00,42.7,42.71,42.48,42.61,79600.0,28.987,28.9938,28.8377,28.9259,79600.0
2009-01-29 12:45:00,42.6,42.61,42.43,42.45,58100.0,28.9192,28.9259,28.8037,28.8173,58100.0
2009-01-29 12:50:00,42.45,42.46,42.25,42.26,81300.0,28.8173,28.8241,28.6816,28.6883,81300.0
2009-01-29 12:55:00,42.27,42.27,42.05,42.12,96700.0,28.6951,28.6951,28.5458,28.5933,96700.0
2009-01-29 13:00:00,42.12,42.12,41.99,42.08,145300.0,28.5933,28.5933,28.5051,28.5662,145300.0
2009-01-29 13:05:00,42.08,42.14,42.03,42.07,87700.0,28.5662,28.6069,28.5322,28.5594,87700.0
2009-01-29 13:10:00,42.06,42.21,42.04,42.2,92200.0,28.5526,28.6544,28.539,28.6476,92200.0
2009-01-29 13:15:00,42.2,42.21,42.07,42.08,72300.0,28.6476,28.6544,28.5594,28.5662,72300.0
2009-01-29 13:20:00,42.1,42.11,41.89,41.92,130000.0,28.5797,28.5865,28.4372,28.4575,130000.0
2009-01-29 13:25:00,41.93,42.14,41.92,42.02,71000.0,28.4643,28.6069,28.4575,28.5254,71000.0
2009-01-29 13:30:00,42.02,42.07,41.92,41.98,63600.0,28.5254,28.5594,28.4575,28.4983,63600.0
2009-01-29 13:35:00,41.98,42.02,41.83,41.86,58700.0,28.4983,28.5254,28.3964,28.4168,58700.0
2009-01-29 13:40:00,41.87,42.02,41.85,41.94,79000.0,28.4236,28.5254,28.41,28.4711,79000.0
2009-01-29 13:45:00,41.95,42.07,41.9,41.9,68800.0,28.4779,28.5594,28.444,28.444,68800.0
2009-01-29 13:50:00,41.9,41.93,41.75,41.9,74300.0,28.444,28.4643,28.3421,28.444,74300.0
2009-01-29 13:55:00,41.9,41.97,41.74,41.92,70000.0,28.444,28.4915,28.3353,28.4575,70000.0
2009-01-29 14:00:00,41.93,42.0,41.83,41.97,58400.0,28.4643,28.5118,28.3964,28.4915,58400.0
2009-01-29 14:05:00,41.97,42.08,41.93,41.98,65300.0,28.4915,28.5662,28.4643,28.4983,65300.0
2009-01-29 14:10:00,41.97,42.09,41.94,42.09,48300.0,28.4915,28.5729,28.4711,28.5729,48300.0
2009-01-29 14:15:00,42.09,42.16,41.96,42.12,59000.0,28.5729,28.6205,28.4847,28.5933,59000.0
2009-01-29 14:20:00,42.12,42.15,41.95,42.0,72500.0,28.5933,28.6137,28.4779,28.5118,72500.0
2009-01-29 14:25:00,41.99,42.27,41.95,42.27,108200.0,28.5051,28.6951,28.4779,28.6951,108200.0
2009-01-29 14:30:00,42.25,42.27,42.16,42.2,75600.0,28.6816,28.6951,28.6205,28.6476,75600.0
2009-01-29 14:35:00,42.19,42.23,42.07,42.22,95600.0,28.6408,28.668,28.5594,28.6612,95600.0
2009-01-29 14:40:00,42.22,42.32,42.17,42.22,117900.0,28.6612,28.7291,28.6272,28.6612,117900.0
2009-01-29 14:45:00,42.22,42.22,41.95,41.98,82600.0,28.6612,28.6612,28.4779,28.4983,82600.0
2009-01-29 14:50:00,41.97,41.99,41.87,41.97,72800.0,28.4915,28.5051,28.4236,28.4915,72800.0
2009-01-29 14:55:00,41.97,42.12,41.96,42.04,179600.0,28.4915,28.5933,28.4847,28.539,179600.0
2009-01-29 15:00:00,42.04,42.29,42.04,42.25,155300.0,28.539,28.7087,28.539,28.6816,155300.0
2009-01-29 15:05:00,42.24,42.26,42.1,42.21,129300.0,28.6748,28.6883,28.5797,28.6544,129300.0
2009-01-29 15:10:00,42.22,42.31,42.03,42.23,148700.0,28.6612,28.7223,28.5322,28.668,148700.0
2009-01-29 15:15:00,42.22,42.25,42.1,42.11,106700.0,28.6612,28.6816,28.5797,28.5865,106700.0
2009-01-29 15:20:00,42.11,42.14,41.82,41.93,117400.0,28.5865,28.6069,28.3896,28.4643,117400.0
2009-01-29 15:25:00,41.93,41.96,41.79,41.92,89500.0,28.4643,28.4847,28.3693,28.4575,89500.0
2009-01-29 15:30:00,41.91,41.92,41.59,41.61,131300.0,28.4507,28.4575,28.2335,28.2471,131300.0
2009-01-29 15:35:00,41.6,41.97,41.6,41.81,194800.0,28.2403,28.4915,28.2403,28.3829,194800.0
2009-01-29 15:40:00,41.81,42.01,41.8,41.87,171600.0,28.3829,28.5186,28.3761,28.4236,171600.0
2009-01-29 15:45:00,41.88,42.06,41.8,41.93,126900.0,28.4304,28.5526,28.3761,28.4643,126900.0
2009-01-29 15:50:00,41.95,41.99,41.73,41.87,272800.0,28.4779,28.5051,28.3286,28.4236,272800.0
2009-01-29 15:55:00,41.86,42.07,41.75,41.94,416700.0,28.4168,28.5594,28.3421,28.4711,416700.0
2009-01-30 09:30:00,42.99,43.0,42.47,42.57,156000.0,29.1839,29.1907,28.8309,28.8988,156000.0
2009-01-30 09:35:00,42.55,42.64,41.74,41.82,203300.0,28.8852,28.9463,28.3353,28.3896,203300.0
2009-01-30 09:40:00,41.82,42.08,41.6,42.08,122500.0,28.3896,28.5662,28.2403,28.5662,122500.0
2009-01-30 09:45:00,42.09,42.26,41.77,41.79,144600.0,28.5729,28.6883,28.3557,28.3693,144600.0
2009-01-30 09:50:00,41.79,42.1,41.77,41.97,123800.0,28.3693,28.5797,28.3557,28.4915,123800.0
2009-01-30 09:55:00,41.97,42.08,41.64,41.69,118500.0,28.4915,28.5662,28.2675,28.3014,118500.0
2009-01-30 10:00:00,41.68,41.76,41.5,41.53,120200.0,28.2946,28.3489,28.1724,28.1928,120200.0
2009-01-30 10:05:00,41.54,41.69,41.37,41.41,98700.0,28.1996,28.3014,28.0842,28.1113,98700.0
2009-01-30 10:10:00,41.41,41.48,41.22,41.28,143300.0,28.1113,28.1588,27.9823,28.0231,143300.0
2009-01-30 10:15:00,41.26,41.31,41.13,41.16,130900.0,28.0095,28.0434,27.9212,27.9416,130900.0
2009-01-30 10:20:00,41.16,41.37,41.1,41.31,90900.0,27.9416,28.0842,27.9009,28.0434,90900.0
2009-01-30 10:25:00,41.3,41.45,41.04,41.15,144900.0,28.0366,28.1385,27.8601,27.9348,144900.0
2009-01-30 10:30:00,41.16,41.19,40.9,41.1,162500.0,27.9416,27.962,27.7651,27.9009,162500.0
2009-01-30 10:35:00,41.09,41.14,40.89,40.96,138600.0,27.8941,27.928,27.7583,27.8058,138600.0
2009-01-30 10:40:00,40.96,41.28,40.95,41.25,105900.0,27.8058,28.0231,27.799,28.0027,105900.0
2009-01-30 10:45:00,41.25,41.31,41.05,41.16,65100.0,28.0027,28.0434,27.8669,27.9416,65100.0
2009-01-30 10:50:00,41.16,41.19,40.92,41.19,74600.0,27.9416,27.962,27.7787,27.962,74600.0
2009-01-30 10:55:00,41.19,41.31,41.09,41.21,83900.0,27.962,28.0434,27.8941,27.9755,83900.0
2009-01-30 11:00:00,41.19,41.46,41.17,41.43,76100.0,27.962,28.1453,27.9484,28.1249,76100.0
2009-01-30 11:05:00,41.45,41.5,41.34,41.46,95100.0,28.1385,28.1724,28.0638,28.1453,95100.0
2009-01-30 11:10:00,41.46,41.5,41.32,41.4,59300.0,28.1453,28.1724,28.0502,28.1045,59300.0
2009-01-30 11:15:00,41.41,41.42,41.06,41.09,79700.0,28.1113,28.1181,27.8737,27.8941,79700.0
2009-01-30 11:20:00,41.1,41.32,41.05,41.28,79300.0,27.9009,28.0502,27.8669,28.0231,79300.0
2009-01-30 11:25:00,41.27,41.27,41.06,41.23,90500.0,28.0163,28.0163,27.8737,27.9891,90500.0
2009-01-30 11:30:00,41.21,41.39,41.2,41.34,47900.0,27.9755,28.0977,27.9688,28.0638,47900.0
2009-01-30 11:35:00,41.32,41.37,41.2,41.25,85100.0,28.0502,28.0842,27.9688,28.0027,85100.0
2009-01-30 11:40:00,41.27,41.42,41.27,41.36,57900.0,28.0163,28.1181,28.0163,28.0774,57900.0
2009-01-30 11:45:00,41.34,41.54,41.21,41.54,52400.0,28.0638,28.1996,27.9755,28.1996,52400.0
2009-01-30 11:50:00,41.53,41.55,41.36,41.41,45000.0,28.1928,28.2064,28.0774,28.1113,45000.0
2009-01-30 11:55:00,41.41,41.47,41.29,41.29,42600.0,28.1113,28.1521,28.0299,28.0299,42600.0
2009-01-30 12:00:00,41.3,41.38,41.14,41.14,64700.0,28.0366,28.091,27.928,27.928,64700.0
2009-01-30 12:05:00,41.16,41.25,41.1,41.23,52400.0,27.9416,28.0027,27.9009,27.9891,52400.0
2009-01-30 12:10:00,41.26,41.4,41.25,41.35,56200.0,28.0095,28.1045,28.0027,28.0706,56200.0
2009-01-30 12:15:00,41.34,41.4,41.27,41.36,51400.0,28.0638,28.1045,28.0163,28.0774,51400.0
2009-01-30 12:20:00,41.37,41.45,41.23,41.24,39900.0,28.0842,28.1385,27.9891,27.9959,39900.0
2009-01-30 12:25:00,41.24,41.33,41.22,41.27,33500.0,27.9959,28.057,27.9823,28.0163,33500.0
2009-01-30 12:30:00,41.28,41.29,41.07,41.12,39800.0,28.0231,28.0299,27.8805,27.9145,39800.0
2009-01-30 12:35:00,41.12,41.22,41.12,41.19,31800.0,27.9145,27.9823,27.9145,27.962,31800.0
2009-01-30 12:40:00,41.19,41.29,41.16,41.26,26500.0,27.962,28.0299,27.9416,28.0095,26500.0
2009-01-30 12:45:00,41.26,41.52,41.26,41.5,49600.0,28.0095,28.186,28.0095,28.1724,49600.0
2009-01-30 12:50:00,41.5,41.63,41.44,41.47,54700.0,28.1724,28.2607,28.1317,28.1521,54700.0
2009-01-30 12:55:00,41.48,41.73,41.47,41.7,90000.0,28.1588,28.3286,28.1521,28.3082,90000.0
2009-01-30 13:00:00,41.7,41.87,41.59,41.83,123000.0,28.3082,28.4236,28.2335,28.3964,123000.0
2009-01-30 13:05:00,41.84,41.9,41.67,41.9,192200.0,28.4032,28.444,28.2878,28.444,192200.0
2009-01-30 13:10:00,41.9,41.94,41.8,41.86,56000.0,28.444,28.4711,28.3761,28.4168,56000.0
2009-01-30 13:15:00,41.85,41.85,41.56,41.59,65900.0,28.41,28.41,28.2131,28.2335,65900.0
2009-01-30 13:20:00,41.57,41.66,41.48,41.62,57800.0,28.2199,28.281,28.1588,28.2539,57800.0
2009-01-30 13:25:00,41.61,41.62,41.2,41.41,102500.0,28.2471,28.2539,27.9688,28.1113,102500.0
2009-01-30 13:30:00,41.42,41.42,41.0,41.05,130800.0,28.1181,28.1181,27.833,27.8669,130800.0
2009-01-30 13:35:00,41.07,41.14,40.9,40.94,268600.0,27.8805,27.928,27.7651,27.7923,268600.0
2009-01-30 13:40:00,40.93,40.98,40.78,40.95,114200.0,27.7855,27.8194,27.6836,27.799,114200.0
2009-01-30 13:45:00,40.95,40.99,40.81,40.88,109400.0,27.799,27.8262,27.704,27.7515,109400.0
2009-01-30 13:50:00,40.88,41.03,40.83,41.0,63800.0,27.7515,27.8534,27.7176,27.833,63800.0
2009-01-30 13:55:00,40.98,41.18,40.9,41.13,60000.0,27.8194,27.9552,27.7651,27.9212,60000.0
2009-01-30 14:00:00,41.13,41.28,41.04,41.09,55500.0,27.9212,28.0231,27.8601,27.8941,55500.0
2009-01-30 14:05:00,41.08,41.19,41.0,41.08,65900.0,27.8873,27.962,27.833,27.8873,65900.0
2009-01-30 14:10:00,41.09,41.31,41.02,41.23,77300.0,27.8941,28.0434,27.8466,27.9891,77300.0
2009-01-30 14:15:00,41.22,41.24,41.08,41.15,43000.0,27.9823,27.9959,27.8873,27.9348,43000.0
2009-01-30 14:20:00,41.16,41.18,40.93,40.98,78000.0,27.9416,27.9552,27.7855,27.8194,78000.0
2009-01-30 14:25:00,40.98,41.27,40.94,41.23,109600.0,27.8194,28.0163,27.7923,27.9891,109600.0
2009-01-30 14:30:00,41.22,41.35,41.12,41.19,69500.0,27.9823,28.0706,27.9145,27.962,69500.0
2009-01-30 14:35:00,41.19,41.32,41.15,41.17,63000.0,27.962,28.0502,27.9348,27.9484,63000.0
2009-01-30 14:40:00,41.17,41.19,41.04,41.08,68900.0,27.9484,27.962,27.8601,27.8873,68900.0
2009-01-30 14:45:00,41.07,41.08,41.0,41.02,62300.0,27.8805,27.8873,27.833,27.8466,62300.0
2009-01-30 14:50:00,41.01,41.02,40.76,40.76,94400.0,27.8398,27.8466,27.6701,27.6701,94400.0
2009-01-30 14:55:00,40.76,41.02,40.75,40.94,105400.0,27.6701,27.8466,27.6633,27.7923,105400.0
2009-01-30 15:00:00,40.94,41.16,40.83,40.86,118500.0,27.7923,27.9416,27.7176,27.7379,118500.0
2009-01-30 15:05:00,40.85,41.05,40.82,40.98,181100.0,27.7312,27.8669,27.7108,27.8194,181100.0
2009-01-30 15:10:00,40.98,41.2,40.93,41.18,106300.0,27.8194,27.9688,27.7855,27.9552,106300.0
2009-01-30 15:15:00,41.17,41.23,40.89,40.89,124800.0,27.9484,27.9891,27.7583,27.7583,124800.0
2009-01-30 15:20:00,40.89,40.91,40.65,40.69,167600.0,27.7583,27.7719,27.5954,27.6225,167600.0
2009-01-30 15:25:00,40.69,40.88,40.65,40.7,217100.0,27.6225,27.7515,27.5954,27.6293,217100.0
2009-01-30 15:30:00,40.7,40.72,40.51,40.61,204200.0,27.6293,27.6429,27.5004,27.5682,204200.0
2009-01-30 15:35:00,40.61,40.66,40.44,40.6,244200.0,27.5682,27.6022,27.4528,27.5614,244200.0
2009-01-30 15:40:00,40.6,40.86,40.55,40.73,341400.0,27.5614,27.7379,27.5275,27.6497,341400.0
2009-01-30 15:45:00,40.73,40.96,40.61,40.79,326500.0,27.6497,27.8058,27.5682,27.6904,326500.0
2009-01-30 15:50:00,40.79,40.81,40.55,40.6,323300.0,27.6904,27.704,27.5275,27.5614,323300.0
2009-01-30 15:55:00,40.61,40.87,40.54,40.87,657900.0,27.5682,27.7447,27.5207,27.7447,657900.0
2009-02-02 09:30:00,40.01,40.09,39.5,39.6,232700.0,27.1609,27.2152,26.8147,26.8826,232700.0
2009-02-02 09:35:00,39.57,39.99,39.57,39.95,127200.0,26.8622,27.1473,26.8622,27.1202,127200.0
2009-02-02 09:40:00,39.95,39.95,39.46,39.64,180800.0,27.1202,27.1202,26.7876,26.9097,180800.0
2009-02-02 09:45:00,39.64,39.77,39.49,39.5,103400.0,26.9097,26.998,26.8079,26.8147,103400.0
2009-02-02 09:50:00,39.49,39.67,39.45,39.51,110500.0,26.8079,26.9301,26.7808,26.8215,110500.0
2009-02-02 09:55:00,39.5,39.55,39.4,39.48,169100.0,26.8147,26.8487,26.7468,26.8011,169100.0
2009-02-02 10:00:00,39.48,39.74,39.48,39.54,164400.0,26.8011,26.9776,26.8011,26.8419,164400.0
2009-02-02 10:05:00,39.55,39.73,39.43,39.67,165200.0,26.8487,26.9708,26.7672,26.9301,165200.0
2009-02-02 10:10:00,39.66,39.87,39.59,39.8,177900.0,26.9233,27.0659,26.8758,27.0184,177900.0
2009-02-02 10:15:00,39.83,40.33,39.8,40.33,215300.0,27.0387,27.3782,27.0184,27.3782,215300.0
2009-02-02 10:20:00,40.33,40.58,40.28,40.33,189900.0,27.3782,27.5479,27.3442,27.3782,189900.0
2009-02-02 10:25:00,40.35,40.38,40.11,40.27,134400.0,27.3917,27.4121,27.2288,27.3374,134400.0
2009-02-02 10:30:00,40.27,40.34,40.11,40.24,127100.0,27.3374,27.3849,27.2288,27.3171,127100.0
2009-02-02 10:35:00,40.23,40.59,40.19,40.48,156900.0,27.3103,27.5547,27.2831,27.48,156900.0
2009-02-02 10:40:00,40.48,40.51,40.07,40.09,95200.0,27.48,27.5004,27.2017,27.2152,95200.0
2009-02-02 10:45:00,40.08,40.18,39.95,40.02,126300.0,27.2084,27.2763,27.1202,27.1677,126300.0
2009-02-02 10:50:00,40.03,40.06,39.84,39.91,113700.0,27.1745,27.1949,27.0455,27.093,113700.0
2009-02-02 10:55:00,39.87,40.1,39.87,39.96,100200.0,27.0659,27.222,27.0659,27.127,100200.0
2009-02-02 11:00:00,39.94,39.98,39.84,39.9,55900.0,27.1134,27.1406,27.0455,27.0863,55900.0
2009-02-02 11:05:00,39.9,39.95,39.75,39.78,68600.0,27.0863,27.1202,26.9844,27.0048,68600.0
2009-02-02 11:10:00,39.78,39.8,39.75,39.77,51500.0,27.0048,27.0184,26.9844,26.998,51500.0
2009-02-02 11:15:00,39.77,40.09,39.76,40.07,142600.0,26.998,27.2152,26.9912,27.2017,142600.0
2009-02-02 11:20:00,40.09,40.18,39.94,40.17,149400.0,27.2152,27.2763,27.1134,27.2695,149400.0
2009-02-02 11:25:00,40.18,40.37,40.16,40.35,85700.0,27.2763,27.4053,27.2628,27.3917,85700.0
2009-02-02 11:30:00,40.37,40.47,40.2,40.43,176100.0,27.4053,27.4732,27.2899,27.446,176100.0
2009-02-02 11:35:00,40.42,40.51,40.26,40.29,123900.0,27.4393,27.5004,27.3306,27.351,123900.0
2009-02-02 11:40:00,40.28,40.39,40.17,40.38,119200.0,27.3442,27.4189,27.2695,27.4121,119200.0
2009-02-02 11:45:00,40.39,40.47,40.34,40.41,89500.0,27.4189,27.4732,27.3849,27.4325,89500.0
2009-02-02 11:50:00,40.41,40.55,40.21,40.22,140100.0,27.4325,27.5275,27.2967,27.3035,140100.0
2009-02-02 11:55:00,40.22,40.42,40.19,40.42,113100.0,27.3035,27.4393,27.2831,27.4393,113100.0
2009-02-02 12:00:00,40.42,40.69,40.41,40.48,118900.0,27.4393,27.6225,27.4325,27.48,118900.0
2009-02-02 12:05:00,40.48,40.58,40.38,40.5,107100.0,27.48,27.5479,27.4121,27.4936,107100.0
2009-02-02 12:10:00,40.5,40.51,40.38,40.48,53200.0,27.4936,27.5004,27.4121,27.48,53200.0
2009-02-02 12:15:00,40.48,40.63,40.47,40.61,94600.0,27.48,27.5818,27.4732,27.5682,94600.0
2009-02-02 12:20:00,40.61,40.69,40.52,40.62,90500.0,27.5682,27.6225,27.5071,27.575,90500.0
2009-02-02 12:25:00,40.62,40.85,40.62,40.81,132700.0,27.575,27.7312,27.575,27.704,132700.0
2009-02-02 12:30:00,40.8,40.99,40.8,40.98,130800.0,27.6972,27.8262,27.6972,27.8194,130800.0
2009-02-02 12:35:00,40.98,41.19,40.98,41.17,81300.0,27.8194,27.962,27.8194,27.9484,81300.0
2009-02-02 12:40:00,41.19,41.25,41.01,41.15,116000.0,27.962,28.0027,27.8398,27.9348,116000.0
2009-02-02 12:45:00,41.15,41.31,41.1,41.12,119500.0,27.9348,28.0434,27.9009,27.9145,119500.0
2009-02-02 12:50:00,41.14,41.14,40.93,40.93,120800.0,27.928,27.928,27.7855,27.7855,120800.0
2009-02-02 12:55:00,40.94,41.03,40.92,41.0,124500.0,27.7923,27.8534,27.7787,27.833,124500.0
2009-02-02 13:00:00,40.99,41.16,40.95,41.07,95400.0,27.8262,27.9416,27.799,27.8805,95400.0
2009-02-02 13:05:00,41.08,41.08,40.77,40.81,83500.0,27.8873,27.8873,27.6769,27.704,83500.0
2009-02-02 13:10:00,40.81,40.84,40.71,40.71,104600.0,27.704,27.7244,27.6361,27.6361,104600.0
2009-02-02 13:15:00,40.72,40.73,40.55,40.72,160500.0,27.6429,27.6497,27.5275,27.6429,160500.0
2009-02-02 13:20:00,40.73,40.82,40.52,40.57,113300.0,27.6497,27.7108,27.5071,27.5411,113300.0
2009-02-02 13:25:00,40.58,40.66,40.58,40.62,75500.0,27.5479,27.6022,27.5479,27.575,75500.0
2009-02-02 13:30:00,40.63,40.65,40.53,40.61,109500.0,27.5818,27.5954,27.5139,27.5682,109500.0
2009-02-02 13:35:00,40.61,40.77,40.6,40.7,146400.0,27.5682,27.6769,27.5614,27.6293,146400.0
2009-02-02 13:40:00,40.7,40.76,40.68,40.69,74400.0,27.6293,27.6701,27.6158,27.6225,74400.0
2009-02-02 13:45:00,40.7,40.91,40.7,40.9,153400.0,27.6293,27.7719,27.6293,27.7651,153400.0
2009-02-02 13:50:00,40.9,40.91,40.7,40.72,117300.0,27.7651,27.7719,27.6293,27.6429,117300.0
2009-02-02 13:55:00,40.72,40.73,40.43,40.47,101500.0,27.6429,27.6497,27.446,27.4732,101500.0
2009-02-02 14:00:00,40.48,40.5,40.31,40.35,145200.0,27.48,27.4936,27.3646,27.3917,145200.0
2009-02-02 14:05:00,40.35,40.49,40.33,40.35,110900.0,27.3917,27.4868,27.3782,27.3917,110900.0
2009-02-02 14:10:00,40.36,40.45,40.27,40.39,77300.0,27.3985,27.4596,27.3374,27.4189,77300.0
2009-02-02 14:15:00,40.39,40.47,40.34,40.38,89600.0,27.4189,27.4732,27.3849,27.4121,89600.0
2009-02-02 14:20:00,40.37,40.39,40.19,40.24,108800.0,27.4053,27.4189,27.2831,27.3171,108800.0
2009-02-02 14:25:00,40.24,40.24,40.06,40.13,156300.0,27.3171,27.3171,27.1949,27.2424,156300.0
2009-02-02 14:30:00,40.14,40.23,40.06,40.23,110000.0,27.2492,27.3103,27.1949,27.3103,110000.0
2009-02-02 14:35:00,40.22,40.26,40.13,40.21,77800.0,27.3035,27.3306,27.2424,27.2967,77800.0
2009-02-02 14:40:00,40.19,40.39,40.16,40.37,128000.0,27.2831,27.4189,27.2628,27.4053,128000.0
2009-02-02 14:45:00,40.37,40.38,40.19,40.26,107300.0,27.4053,27.4121,27.2831,27.3306,107300.0
2009-02-02 14:50:00,40.24,40.29,40.15,40.24,95200.0,27.3171,27.351,27.256,27.3171,95200.0
2009-02-02 14:55:00,40.24,40.27,40.15,40.23,126600.0,27.3171,27.3374,27.256,27.3103,126600.0
2009-02-02 15:00:00,40.23,40.51,40.22,40.5,178900.0,27.3103,27.5004,27.3035,27.4936,178900.0
2009-02-02 15:05:00,40.51,40.61,40.43,40.58,198800.0,27.5004,27.5682,27.446,27.5479,198800.0
2009-02-02 15:10:00,40.6,40.72,40.54,40.66,229300.0,27.5614,27.6429,27.5207,27.6022,229300.0
2009-02-02 15:15:00,40.65,40.68,40.52,40.54,113400.0,27.5954,27.6158,27.5071,27.5207,113400.0
2009-02-02 15:20:00,40.55,40.67,40.46,40.55,136200.0,27.5275,27.609,27.4664,27.5275,136200.0
2009-02-02 15:25:00,40.56,40.68,40.51,40.66,152200.0,27.5343,27.6158,27.5004,27.6022,152200.0
2009-02-02 15:30:00,40.65,40.99,40.65,40.98,236400.0,27.5954,27.8262,27.5954,27.8194,236400.0
2009-02-02 15:35:00,40.98,41.05,40.81,40.95,184000.0,27.8194,27.8669,27.704,27.799,184000.0
2009-02-02 15:40:00,40.96,41.2,40.96,41.05,214800.0,27.8058,27.9688,27.8058,27.8669,214800.0
2009-02-02 15:45:00,41.07,41.15,40.85,40.94,215500.0,27.8805,27.9348,27.7312,27.7923,215500.0
2009-02-02 15:50:00,40.95,41.0,40.74,40.84,214900.0,27.799,27.833,27.6565,27.7244,214900.0
2009-02-02 15:55:00,40.83,40.94,40.76,40.85,396600.0,27.7176,27.7923,27.6701,27.7312,396600.0
2009-02-03 09:30:00,41.19,41.19,40.63,40.69,117800.0,27.962,27.962,27.5818,27.6225,117800.0
2009-02-03 09:35:00,40.7,41.11,40.47,40.6,133100.0,27.6293,27.9077,27.4732,27.5614,133100.0
2009-02-03 09:40:00,40.6,40.67,40.18,40.47,151700.0,27.5614,27.609,27.2763,27.4732,151700.0
2009-02-03 09:45:00,40.49,40.5,40.19,40.41,118400.0,27.4868,27.4936,27.2831,27.4325,118400.0
2009-02-03 09:50:00,40.41,40.5,40.2,40.31,113600.0,27.4325,27.4936,27.2899,27.3646,113600.0
2009-02-03 09:55:00,40.3,40.64,40.25,40.46,139500.0,27.3578,27.5886,27.3238,27.4664,139500.0
2009-02-03 10:00:00,40.46,40.76,40.43,40.51,156500.0,27.4664,27.6701,27.446,27.5004,156500.0
2009-02-03 10:05:00,40.52,41.03,40.51,40.87,141600.0,27.5071,27.8534,27.5004,27.7447,141600.0
2009-02-03 10:10:00,40.88,41.0,40.52,40.55,223900.0,27.7515,27.833,27.5071,27.5275,223900.0
2009-02-03 10:15:00,40.58,40.85,40.51,40.61,182200.0,27.5479,27.7312,27.5004,27.5682,182200.0
2009-02-03 10:20:00,40.64,40.77,40.52,40.68,79500.0,27.5886,27.6769,27.5071,27.6158,79500.0
2009-02-03 10:25:00,40.67,40.75,40.46,40.66,76300.0,27.609,27.6633,27.4664,27.6022,76300.0
2009-02-03 10:30:00,40.64,40.65,40.3,40.36,103700.0,27.5886,27.5954,27.3578,27.3985,103700.0
2009-02-03 10:35:00,40.35,40.55,40.11,40.11,150700.0,27.3917,27.5275,27.2288,27.2288,150700.0
2009-02-03 10:40:00,40.12,40.25,40.04,40.2,195500.0,27.2356,27.3238,27.1813,27.2899,195500.0
2009-02-03 10:45:00,40.2,40.4,40.2,40.24,147200.0,27.2899,27.4257,27.2899,27.3171,147200.0
2009-02-03 10:50:00,40.25,40.3,40.09,40.17,96000.0,27.3238,27.3578,27.2152,27.2695,96000.0
2009-02-03 10:55:00,40.17,40.18,40.06,40.11,91400.0,27.2695,27.2763,27.1949,27.2288,91400.0
2009-02-03 11:00:00,40.11,40.32,40.11,40.29,99800.0,27.2288,27.3714,27.2288,27.351,99800.0
2009-02-03 11:05:00,40.29,40.5,40.28,40.35,151900.0,27.351,27.4936,27.3442,27.3917,151900.0
2009-02-03 11:10:00,40.35,40.57,40.34,40.52,190000.0,27.3917,27.5411,27.3849,27.5071,190000.0
2009-02-03 11:15:00,40.52,40.56,40.3,40.42,96300.0,27.5071,27.5343,27.3578,27.4393,96300.0
2009-02-03 11:20:00,40.43,40.51,40.34,40.45,145700.0,27.446,27.5004,27.3849,27.4596,145700.0
2009-02-03 11:25:00,40.45,40.46,40.31,40.38,103700.0,27.4596,27.4664,27.3646,27.4121,103700.0
2009-02-03 11:30:00,40.38,40.44,40.32,40.42,88600.0,27.4121,27.4528,27.3714,27.4393,88600.0
2009-02-03 11:35:00,40.42,40.44,40.17,40.24,201300.0,27.4393,27.4528,27.2695,27.3171,201300.0
2009-02-03 11:40:00,40.22,40.28,40.08,40.25,149700.0,27.3035,27.3442,27.2084,27.3238,149700.0
2009-02-03 11:45:00,40.27,40.3,40.21,40.29,67500.0,27.3374,27.3578,27.2967,27.351,67500.0
2009-02-03 11:50:00,40.29,40.32,40.24,40.31,46200.0,27.351,27.3714,27.3171,27.3646,46200.0
2009-02-03 11:55:00,40.31,40.33,40.0,40.16,138100.0,27.3646,27.3782,27.1541,27.2628,138100.0
2009-02-03 12:00:00,40.17,40.3,40.17,40.23,35500.0,27.2695,27.3578,27.2695,27.3103,35500.0
2009-02-03 12:05:00,40.23,40.32,40.17,40.2,103500.0,27.3103,27.3714,27.2695,27.2899,103500.0
2009-02-03 12:10:00,40.21,40.25,40.11,40.22,86600.0,27.2967,27.3238,27.2288,27.3035,86600.0
2009-02-03 12:15:00,40.24,40.39,40.09,40.16,89300.0,27.3171,27.4189,27.2152,27.2628,89300.0
2009-02-03 12:20:00,40.14,40.3,40.13,40.22,96600.0,27.2492,27.3578,27.2424,27.3035,96600.0
2009-02-03 12:25:00,40.22,40.31,40.19,40.31,42700.0,27.3035,27.3646,27.2831,27.3646,42700.0
2009-02-03 12:30:00,40.3,40.43,40.3,40.39,83600.0,27.3578,27.446,27.3578,27.4189,83600.0
2009-02-03 12:35:00,40.39,40.39,40.28,40.29,46100.0,27.4189,27.4189,27.3442,27.351,46100.0
2009-02-03 12:40:00,40.31,40.44,40.26,40.36,86300.0,27.3646,27.4528,27.3306,27.3985,86300.0
2009-02-03 12:45:00,40.36,40.42,40.26,40.28,63300.0,27.3985,27.4393,27.3306,27.3442,63300.0
2009-02-03 12:50:00,40.29,40.35,40.28,40.28,42500.0,27.351,27.3917,27.3442,27.3442,42500.0
2009-02-03 12:55:00,40.28,40.33,40.1,40.1,74900.0,27.3442,27.3782,27.222,27.222,74900.0
2009-02-03 13:00:00,40.1,40.2,40.06,40.15,64200.0,27.222,27.2899,27.1949,27.256,64200.0
2009-02-03 13:05:00,40.14,40.24,40.12,40.19,44200.0,27.2492,27.3171,27.2356,27.2831,44200.0
2009-02-03 13:10:00,40.2,40.25,40.14,40.22,67200.0,27.2899,27.3238,27.2492,27.3035,67200.0
2009-02-03 13:15:00,40.22,40.35,40.22,40.3,60900.0,27.3035,27.3917,27.3035,27.3578,60900.0
2009-02-03 13:20:00,40.31,40.34,40.21,40.31,43000.0,27.3646,27.3849,27.2967,27.3646,43000.0
2009-02-03 13:25:00,40.32,40.32,40.11,40.14,50800.0,27.3714,27.3714,27.2288,27.2492,50800.0
2009-02-03 13:30:00,40.15,40.17,40.04,40.14,88900.0,27.256,27.2695,27.1813,27.2492,88900.0
2009-02-03 13:35:00,40.15,40.35,40.15,40.3,70500.0,27.256,27.3917,27.256,27.3578,70500.0
2009-02-03 13:40:00,40.3,40.35,40.25,40.28,62200.0,27.3578,27.3917,27.3238,27.3442,62200.0
2009-02-03 13:45:00,40.29,40.35,40.13,40.17,67200.0,27.351,27.3917,27.2424,27.2695,67200.0
2009-02-03 13:50:00,40.17,40.18,40.01,40.06,93400.0,27.2695,27.2763,27.1609,27.1949,93400.0
2009-02-03 13:55:00,40.07,40.15,40.04,40.07,70900.0,27.2017,27.256,27.1813,27.2017,70900.0
2009-02-03 14:00:00,40.09,40.17,40.0,40.0,123600.0,27.2152,27.2695,27.1541,27.1541,123600.0
2009-02-03 14:05:00,40.01,40.32,40.0,40.31,121200.0,27.1609,27.3714,27.1541,27.3646,121200.0
2009-02-03 14:10:00,40.31,40.4,40.27,40.38,157100.0,27.3646,27.4257,27.3374,27.4121,157100.0
2009-02-03 14:15:00,40.38,40.42,40.26,40.35,194700.0,27.4121,27.4393,27.3306,27.3917,194700.0
2009-02-03 14:20:00,40.36,40.4,40.27,40.34,131800.0,27.3985,27.4257,27.3374,27.3849,131800.0
2009-02-03 14:25:00,40.35,40.37,40.25,40.29,102200.0,27.3917,27.4053,27.3238,27.351,102200.0
2009-02-03 14:30:00,40.3,40.4,40.29,40.4,124400.0,27.3578,27.4257,27.351,27.4257,124400.0
2009-02-03 14:35:00,40.4,40.57,40.4,40.51,124300.0,27.4257,27.5411,27.4257,27.5004,124300.0
2009-02-03 14:40:00,40.51,40.67,40.5,40.62,307200.0,27.5004,27.609,27.4936,27.575,307200.0
2009-02-03 14:45:00,40.62,40.75,40.61,40.63,177000.0,27.575,27.6633,27.5682,27.5818,177000.0
2009-02-03 14:50:00,40.63,40.72,40.62,40.63,110600.0,27.5818,27.6429,27.575,27.5818,110600.0
2009-02-03 14:55:00,40.63,40.69,40.57,40.66,189700.0,27.5818,27.6225,27.5411,27.6022,189700.0
2009-02-03 15:00:00,40.65,40.7,40.52,40.55,201200.0,27.5954,27.6293,27.5071,27.5275,201200.0
2009-02-03 15:05:00,40.56,40.99,40.56,40.99,196900.0,27.5343,27.8262,27.5343,27.8262,196900.0
2009-02-03 15:10:00,40.99,41.12,40.93,41.1,225400.0,27.8262,27.9145,27.7855,27.9009,225400.0
2009-02-03 15:15:00,41.1,41.33,41.01,41.12,150900.0,27.9009,28.057,27.8398,27.9145,150900.0
2009-02-03 15:20:00,41.12,41.21,40.97,41.19,127300.0,27.9145,27.9755,27.8126,27.962,127300.0
2009-02-03 15:25:00,41.19,41.22,41.06,41.16,82000.0,27.962,27.9823,27.8737,27.9416,82000.0
2009-02-03 15:30:00,41.16,41.21,40.97,40.97,85500.0,27.9416,27.9755,27.8126,27.8126,85500.0
2009-02-03 15:35:00,40.96,41.04,40.93,41.03,120600.0,27.8058,27.8601,27.7855,27.8534,120600.0
2009-02-03 15:40:00,41.04,41.16,40.99,40.99,259500.0,27.8601,27.9416,27.8262,27.8262,259500.0
2009-02-03 15:45:00,41.0,41.14,40.91,40.96,188100.0,27.833,27.928,27.7719,27.8058,188100.0
2009-02-03 15:50:00,40.96,41.14,40.96,41.09,230200.0,27.8058,27.928,27.8058,27.8941,230200.0
2009-02-03 15:55:00,41.09,41.15,40.93,40.95,344400.0,27.8941,27.9348,27.7855,27.799,344400.0
2009-02-04 09:30:00,41.5,41.99,41.5,41.82,166400.0,28.1724,28.5051,28.1724,28.3896,166400.0
2009-02-04 09:35:00,41.81,42.16,41.4,42.14,195400.0,28.3829,28.6205,28.1045,28.6069,195400.0
2009-02-04 09:40:00,42.16,42.52,42.05,42.38,218500.0,28.6205,28.8648,28.5458,28.7698,218500.0
2009-02-04 09:45:00,42.4,42.53,42.12,42.2,134300.0,28.7834,28.8716,28.5933,28.6476,134300.0
2009-02-04 09:50:00,42.2,42.34,42.06,42.28,136200.0,28.6476,28.7427,28.5526,28.7019,136200.0
2009-02-04 09:55:00,42.28,42.45,42.23,42.39,95000.0,28.7019,28.8173,28.668,28.7766,95000.0
2009-02-04 10:00:00,42.38,42.53,42.37,42.42,153900.0,28.7698,28.8716,28.763,28.797,153900.0
2009-02-04 10:05:00,42.44,42.56,42.33,42.35,146500.0,28.8105,28.892,28.7359,28.7494,146500.0
2009-02-04 10:10:00,42.35,42.69,42.34,42.69,137700.0,28.7494,28.9803,28.7427,28.9803,137700.0
2009-02-04 10:15:00,42.69,42.9,42.51,42.57,196700.0,28.9803,29.1228,28.8581,28.8988,196700.0
2009-02-04 10:20:00,42.57,42.79,42.55,42.56,83300.0,28.8988,29.0481,28.8852,28.892,83300.0
2009-02-04 10:25:00,42.54,42.7,42.54,42.55,71400.0,28.8784,28.987,28.8784,28.8852,71400.0
2009-02-04 10:30:00,42.53,42.86,42.3,42.61,340600.0,28.8716,29.0957,28.7155,28.9259,340600.0
2009-02-04 10:35:00,42.6,42.72,42.45,42.52,321100.0,28.9192,29.0006,28.8173,28.8648,321100.0
2009-02-04 10:40:00,42.5,42.62,42.5,42.61,66600.0,28.8513,28.9327,28.8513,28.9259,66600.0
2009-02-04 10:45:00,42.63,42.7,42.4,42.43,93200.0,28.9395,28.987,28.7834,28.8037,93200.0
2009-02-04 10:50:00,42.46,42.68,42.38,42.57,117500.0,28.8241,28.9735,28.7698,28.8988,117500.0
2009-02-04 10:55:00,42.56,42.8,42.52,42.71,107800.0,28.892,29.0549,28.8648,28.9938,107800.0
2009-02-04 11:00:00,42.71,42.87,42.64,42.82,105700.0,28.9938,29.1024,28.9463,29.0685,105700.0
2009-02-04 11:05:00,42.83,42.99,42.81,42.97,182500.0,29.0753,29.1839,29.0617,29.1703,182500.0
2009-02-04 11:10:00,42.99,43.15,42.97,43.14,141500.0,29.1839,29.2925,29.1703,29.2857,141500.0
2009-02-04 11:15:00,43.14,43.14,42.86,42.99,108100.0,29.2857,29.2857,29.0957,29.1839,108100.0
2009-02-04 11:20:00,42.98,43.02,42.88,42.99,77100.0,29.1771,29.2043,29.1092,29.1839,77100.0
2009-02-04 11:25:00,43.0,43.21,42.99,43.07,134500.0,29.1907,29.3333,29.1839,29.2382,134500.0
2009-02-04 11:30:00,43.08,43.18,42.94,43.18,110500.0,29.245,29.3129,29.15,29.3129,110500.0
2009-02-04 11:35:00,43.17,43.22,43.12,43.19,75500.0,29.3061,29.34,29.2722,29.3197,75500.0
2009-02-04 11:40:00,43.19,43.25,43.14,43.2,59500.0,29.3197,29.3604,29.2857,29.3265,59500.0
2009-02-04 11:45:00,43.2,43.2,43.08,43.11,75800.0,29.3265,29.3265,29.245,29.2654,75800.0
2009-02-04 11:50:00,43.12,43.13,42.99,43.01,59700.0,29.2722,29.2789,29.1839,29.1975,59700.0
2009-02-04 11:55:00,43.01,43.1,42.88,42.92,75600.0,29.1975,29.2586,29.1092,29.1364,75600.0
2009-02-04 12:00:00,42.91,43.07,42.89,43.06,57100.0,29.1296,29.2382,29.116,29.2314,57100.0
2009-02-04 12:05:00,43.06,43.07,42.93,42.95,83700.0,29.2314,29.2382,29.1432,29.1568,83700.0
2009-02-04 12:10:00,42.96,43.0,42.85,42.92,55500.0,29.1635,29.1907,29.0889,29.1364,55500.0
2009-02-04 12:15:00,42.92,43.04,42.91,43.01,53900.0,29.1364,29.2178,29.1296,29.1975,53900.0
2009-02-04 12:20:00,43.0,43.01,42.76,42.79,82400.0,29.1907,29.1975,29.0278,29.0481,82400.0
2009-02-04 12:25:00,42.8,42.9,42.77,42.78,75800.0,29.0549,29.1228,29.0346,29.0413,75800.0
2009-02-04 12:30:00,42.78,42.87,42.75,42.83,78400.0,29.0413,29.1024,29.021,29.0753,78400.0
2009-02-04 12:35:00,42.84,42.92,42.8,42.92,38700.0,29.0821,29.1364,29.0549,29.1364,38700.0
2009-02-04 12:40:00,42.93,43.12,42.92,43.07,69200.0,29.1432,29.2722,29.1364,29.2382,69200.0
2009-02-04 12:45:00,43.08,43.2,43.07,43.2,70900.0,29.245,29.3265,29.2382,29.3265,70900.0
2009-02-04 12:50:00,43.2,43.23,42.99,43.02,67400.0,29.3265,29.3468,29.1839,29.2043,67400.0
2009-02-04 12:55:00,43.01,43.1,42.99,43.09,42600.0,29.1975,29.2586,29.1839,29.2518,42600.0
2009-02-04 13:00:00,43.09,43.09,42.97,43.01,76800.0,29.2518,29.2518,29.1703,29.1975,76800.0
2009-02-04 13:05:00,43.01,43.23,42.99,43.22,114600.0,29.1975,29.3468,29.1839,29.34,114600.0
2009-02-04 13:10:00,43.22,43.23,43.05,43.14,62300.0,29.34,29.3468,29.2246,29.2857,62300.0
2009-02-04 13:15:00,43.15,43.2,43.08,43.12,65500.0,29.2925,29.3265,29.245,29.2722,65500.0
2009-02-04 13:20:00,43.12,43.21,43.12,43.16,71800.0,29.2722,29.3333,29.2722,29.2993,71800.0
2009-02-04 13:25:00,43.16,43.29,43.13,43.21,96600.0,29.2993,29.3876,29.2789,29.3333,96600.0
2009-02-04 13:30:00,43.2,43.24,42.95,42.95,125200.0,29.3265,29.3536,29.1568,29.1568,125200.0
2009-02-04 13:35:00,42.97,43.03,42.65,42.71,145000.0,29.1703,29.2111,28.9531,28.9938,145000.0
2009-02-04 13:40:00,42.71,42.81,42.58,42.58,131500.0,28.9938,29.0617,28.9056,28.9056,131500.0
2009-02-04 13:45:00,42.58,42.6,42.47,42.55,158400.0,28.9056,28.9192,28.8309,28.8852,158400.0
2009-02-04 13:50:00,42.54,42.61,42.35,42.36,157300.0,28.8784,28.9259,28.7494,28.7562,157300.0
2009-02-04 13:55:00,42.37,42.48,42.19,42.47,178900.0,28.763,28.8377,28.6408,28.8309,178900.0
2009-02-04 14:00:00,42.47,42.49,42.33,42.45,104500.0,28.8309,28.8445,28.7359,28.8173,104500.0
2009-02-04 14:05:00,42.44,42.44,42.19,42.19,126400.0,28.8105,28.8105,28.6408,28.6408,126400.0
2009-02-04 14:10:00,42.19,42.38,42.13,42.35,134800.0,28.6408,28.7698,28.6001,28.7494,134800.0
2009-02-04 14:15:00,42.35,42.51,42.34,42.42,150700.0,28.7494,28.8581,28.7427,28.797,150700.0
2009-02-04 14:20:00,42.41,42.45,42.06,42.11,146300.0,28.7902,28.8173,28.5526,28.5865,146300.0
2009-02-04 14:25:00,42.11,42.22,41.97,42.13,137800.0,28.5865,28.6612,28.4915,28.6001,137800.0
2009-02-04 14:30:00,42.11,42.12,41.95,41.99,106600.0,28.5865,28.5933,28.4779,28.5051,106600.0
2009-02-04 14:35:00,42.0,42.28,41.99,42.25,113400.0,28.5118,28.7019,28.5051,28.6816,113400.0
2009-02-04 14:40:00,42.27,42.41,42.25,42.36,68600.0,28.6951,28.7902,28.6816,28.7562,68600.0
2009-02-04 14:45:00,42.36,42.6,42.31,42.49,165700.0,28.7562,28.9192,28.7223,28.8445,165700.0
2009-02-04 14:50:00,42.48,42.49,42.24,42.4,72900.0,28.8377,28.8445,28.6748,28.7834,72900.0
2009-02-04 14:55:00,42.39,42.67,42.22,42.53,165900.0,28.7766,28.9667,28.6612,28.8716,165900.0
2009-02-04 15:00:00,42.53,42.67,42.38,42.67,128400.0,28.8716,28.9667,28.7698,28.9667,128400.0
2009-02-04 15:05:00,42.66,42.68,42.44,42.59,75400.0,28.9599,28.9735,28.8105,28.9124,75400.0
2009-02-04 15:10:00,42.61,42.64,42.37,42.4,67900.0,28.9259,28.9463,28.763,28.7834,67900.0
2009-02-04 15:15:00,42.41,42.69,42.41,42.66,101400.0,28.7902,28.9803,28.7902,28.9599,101400.0
2009-02-04 15:20:00,42.64,42.66,42.37,42.46,88600.0,28.9463,28.9599,28.763,28.8241,88600.0
2009-02-04 15:25:00,42.47,42.68,42.41,42.56,138800.0,28.8309,28.9735,28.7902,28.892,138800.0
2009-02-04 15:30:00,42.56,42.63,42.41,42.5,113500.0,28.892,28.9395,28.7902,28.8513,113500.0
2009-02-04 15:35:00,42.5,42.63,42.39,42.41,153200.0,28.8513,28.9395,28.7766,28.7902,153200.0
2009-02-04 15:40:00,42.4,42.51,42.39,42.44,103700.0,28.7834,28.8581,28.7766,28.8105,103700.0
2009-02-04 15:45:00,42.43,42.49,42.31,42.35,126100.0,28.8037,28.8445,28.7223,28.7494,126100.0
2009-02-04 15:50:00,42.34,42.45,42.26,42.39,178000.0,28.7427,28.8173,28.6883,28.7766,178000.0
2009-02-04 15:55:00,42.39,42.4,42.28,42.28,319600.0,28.7766,28.7834,28.7019,28.7019,319600.0
2009-02-05 09:30:00,41.77,42.34,41.77,42.04,118600.0,28.3557,28.7427,28.3557,28.539,118600.0
2009-02-05 09:35:00,42.0,42.07,41.46,41.58,133400.0,28.5118,28.5594,28.1453,28.2267,133400.0
2009-02-05 09:40:00,41.58,41.97,41.37,41.68,235900.0,28.2267,28.4915,28.0842,28.2946,235900.0
2009-02-05 09:45:00,41.68,41.8,41.51,41.52,80600.0,28.2946,28.3761,28.1792,28.186,80600.0
2009-02-05 09:50:00,41.52,41.68,41.31,41.48,89300.0,28.186,28.2946,28.0434,28.1588,89300.0
2009-02-05 09:55:00,41.48,41.48,41.19,41.29,98800.0,28.1588,28.1588,27.962,28.0299,98800.0
2009-02-05 10:00:00,41.31,41.59,41.28,41.51,89100.0,28.0434,28.2335,28.0231,28.1792,89100.0
2009-02-05 10:05:00,41.52,41.61,41.37,41.49,93200.0,28.186,28.2471,28.0842,28.1656,93200.0
2009-02-05 10:10:00,41.49,41.74,41.44,41.67,97100.0,28.1656,28.3353,28.1317,28.2878,97100.0
2009-02-05 10:15:00,41.68,41.89,41.51,41.86,85500.0,28.2946,28.4372,28.1792,28.4168,85500.0
2009-02-05 10:20:00,41.85,42.04,41.8,41.92,110300.0,28.41,28.539,28.3761,28.4575,110300.0
2009-02-05 10:25:00,41.92,41.94,41.68,41.68,73200.0,28.4575,28.4711,28.2946,28.2946,73200.0
2009-02-05 10:30:00,41.69,42.18,41.58,42.15,136800.0,28.3014,28.634,28.2267,28.6137,136800.0
2009-02-05 10:35:00,42.15,42.18,41.97,42.14,103800.0,28.6137,28.634,28.4915,28.6069,103800.0
2009-02-05 10:40:00,42.17,42.59,42.14,42.55,216900.0,28.6272,28.9124,28.6069,28.8852,216900.0
2009-02-05 10:45:00,42.54,42.63,42.38,42.4,131300.0,28.8784,28.9395,28.7698,28.7834,131300.0
2009-02-05 10:50:00,42.4,42.86,42.39,42.73,175200.0,28.7834,29.0957,28.7766,29.0074,175200.0
2009-02-05 10:55:00,42.73,43.13,42.73,43.04,373500.0,29.0074,29.2789,29.0074,29.2178,373500.0
2009-02-05 11:00:00,43.05,43.07,42.85,42.96,220900.0,29.2246,29.2382,29.0889,29.1635,220900.0
2009-02-05 11:05:00,42.95,43.02,42.76,42.87,204000.0,29.1568,29.2043,29.0278,29.1024,204000.0
2009-02-05 11:10:00,42.85,42.89,42.75,42.81,96500.0,29.0889,29.116,29.021,29.0617,96500.0
2009-02-05 11:15:00,42.82,42.86,42.57,42.59,126400.0,29.0685,29.0957,28.8988,28.9124,126400.0
2009-02-05 11:20:00,42.59,42.66,42.55,42.65,143600.0,28.9124,28.9599,28.8852,28.9531,143600.0
2009-02-05 11:25:00,42.65,42.71,42.53,42.58,174900.0,28.9531,28.9938,28.8716,28.9056,174900.0
2009-02-05 11:30:00,42.55,42.99,42.54,42.93,136400.0,28.8852,29.1839,28.8784,29.1432,136400.0
2009-02-05 11:35:00,42.95,43.05,42.87,42.93,121600.0,29.1568,29.2246,29.1024,29.1432,121600.0
2009-02-05 11:40:00,42.94,42.95,42.81,42.83,99800.0,29.15,29.1568,29.0617,29.0753,99800.0
2009-02-05 11:45:00,42.84,43.02,42.83,42.99,85800.0,29.0821,29.2043,29.0753,29.1839,85800.0
2009-02-05 11:50:00,43.0,43.11,42.99,43.05,102100.0,29.1907,29.2654,29.1839,29.2246,102100.0
2009-02-05 11:55:00,43.04,43.46,43.04,43.46,178300.0,29.2178,29.503,29.2178,29.503,178300.0
2009-02-05 12:00:00,43.47,43.8,43.45,43.73,258000.0,29.5098,29.7338,29.4962,29.6863,258000.0
2009-02-05 12:05:00,43.73,43.98,43.64,43.91,214100.0,29.6863,29.856,29.6252,29.8085,214100.0
2009-02-05 12:10:00,43.9,44.09,43.82,43.85,139100.0,29.8017,29.9306,29.7474,29.7677,139100.0
2009-02-05 12:15:00,43.85,43.99,43.79,43.79,102600.0,29.7677,29.8628,29.727,29.727,102600.0
2009-02-05 12:20:00,43.82,43.85,43.71,43.8,105000.0,29.7474,29.7677,29.6727,29.7338,105000.0
2009-02-05 12:25:00,43.8,43.82,43.5,43.51,76900.0,29.7338,29.7474,29.5301,29.5369,76900.0
2009-02-05 12:30:00,43.51,43.59,43.5,43.56,47400.0,29.5369,29.5912,29.5301,29.5709,47400.0
2009-02-05 12:35:00,43.56,43.77,43.52,43.74,103300.0,29.5709,29.7134,29.5437,29.693,103300.0
2009-02-05 12:40:00,43.73,43.85,43.73,43.81,92200.0,29.6863,29.7677,29.6863,29.7406,92200.0
2009-02-05 12:45:00,43.81,43.89,43.7,43.74,90900.0,29.7406,29.7949,29.6659,29.693,90900.0
2009-02-05 12:50:00,43.74,43.76,43.64,43.72,166000.0,29.693,29.7066,29.6252,29.6795,166000.0
2009-02-05 12:55:00,43.71,44.05,43.71,44.05,158900.0,29.6727,29.9035,29.6727,29.9035,158900.0
2009-02-05 13:00:00,44.03,44.16,43.99,44.1,135600.0,29.8899,29.9782,29.8628,29.9374,135600.0
2009-02-05 13:05:00,44.1,44.34,44.05,44.34,126300.0,29.9374,30.1004,29.9035,30.1004,126300.0
2009-02-05 13:10:00,44.34,44.49,44.3,44.44,209700.0,30.1004,30.2022,30.0732,30.1682,209700.0
2009-02-05 13:15:00,44.44,44.46,44.35,44.42,152900.0,30.1682,30.1818,30.1071,30.1547,152900.0
2009-02-05 13:20:00,44.41,44.43,44.11,44.13,123200.0,30.1479,30.1615,29.9442,29.9578,123200.0
2009-02-05 13:25:00,44.13,44.25,44.05,44.05,127300.0,29.9578,30.0393,29.9035,29.9035,127300.0
2009-02-05 13:30:00,44.05,44.19,44.04,44.06,91200.0,29.9035,29.9985,29.8967,29.9103,91200.0
2009-02-05 13:35:00,44.06,44.13,43.88,43.93,122600.0,29.9103,29.9578,29.7881,29.822,122600.0
2009-02-05 13:40:00,43.91,44.16,43.84,44.13,142000.0,29.8085,29.9782,29.7609,29.9578,142000.0
2009-02-05 13:45:00,44.14,44.25,44.0,44.21,116200.0,29.9646,30.0393,29.8695,30.0121,116200.0
2009-02-05 13:50:00,44.2,44.25,44.09,44.13,148100.0,30.0053,30.0393,29.9306,29.9578,148100.0
2009-02-05 13:55:00,44.12,44.15,43.97,44.03,55300.0,29.951,29.9714,29.8492,29.8899,55300.0
2009-02-05 14:00:00,44.01,44.12,43.98,44.09,203800.0,29.8763,29.951,29.856,29.9306,203800.0
2009-02-05 14:05:00,44.11,44.23,44.08,44.18,120400.0,29.9442,30.0257,29.9239,29.9917,120400.0
2009-02-05 14:10:00,44.17,44.23,44.11,44.15,128400.0,29.985,30.0257,29.9442,29.9714,128400.0
2009-02-05 14:15:00,44.16,44.25,44.08,44.12,93500.0,29.9782,30.0393,29.9239,29.951,93500.0
2009-02-05 14:20:00,44.1,44.3,44.08,44.19,108200.0,29.9374,30.0732,29.9239,29.9985,108200.0
2009-02-05 14:25:00,44.19,44.5,44.14,44.49,197300.0,29.9985,30.209,29.9646,30.2022,197300.0
2009-02-05 14:30:00,44.49,44.59,44.44,44.57,210400.0,30.2022,30.2701,30.1682,30.2565,210400.0
2009-02-05 14:35:00,44.57,44.67,44.51,44.58,148800.0,30.2565,30.3244,30.2158,30.2633,148800.0
2009-02-05 14:40:00,44.59,44.63,44.5,44.53,116700.0,30.2701,30.2972,30.209,30.2293,116700.0
2009-02-05 14:45:00,44.52,44.54,44.31,44.31,91100.0,30.2226,30.2361,30.08,30.08,91100.0
2009-02-05 14:50:00,44.32,44.47,44.26,44.44,86300.0,30.0868,30.1886,30.0461,30.1682,86300.0
2009-02-05 14:55:00,44.43,44.46,44.22,44.27,105700.0,30.1615,30.1818,30.0189,30.0528,105700.0
2009-02-05 15:00:00,44.29,44.42,44.0,44.0,160100.0,30.0664,30.1547,29.8695,29.8695,160100.0
2009-02-05 15:05:00,43.98,44.16,43.95,44.09,216300.0,29.856,29.9782,29.8356,29.9306,216300.0
2009-02-05 15:10:00,44.08,44.25,44.03,44.21,137200.0,29.9239,30.0393,29.8899,30.0121,137200.0
2009-02-05 15:15:00,44.21,44.4,44.21,44.22,126300.0,30.0121,30.1411,30.0121,30.0189,126300.0
2009-02-05 15:20:00,44.21,44.39,44.2,44.35,146500.0,30.0121,30.1343,30.0053,30.1071,146500.0
2009-02-05 15:25:00,44.34,44.58,44.32,44.53,185600.0,30.1004,30.2633,30.0868,30.2293,185600.0
2009-02-05 15:30:00,44.53,44.6,44.39,44.49,157900.0,30.2293,30.2769,30.1343,30.2022,157900.0
2009-02-05 15:35:00,44.48,44.6,44.43,44.45,205800.0,30.1954,30.2769,30.1615,30.175,205800.0
2009-02-05 15:40:00,44.45,44.81,44.45,44.8,329800.0,30.175,30.4194,30.175,30.4126,329800.0
2009-02-05 15:45:00,44.8,44.8,44.54,44.58,304900.0,30.4126,30.4126,30.2361,30.2633,304900.0
2009-02-05 15:50:00,44.55,44.66,44.41,44.47,486900.0,30.2429,30.3176,30.1479,30.1886,486900.0
2009-02-05 15:55:00,44.48,44.56,44.44,44.51,468700.0,30.1954,30.2497,30.1682,30.2158,468700.0
2009-02-06 09:30:00,43.65,44.21,43.36,44.21,198900.0,29.632,30.0121,29.4351,30.0121,198900.0
2009-02-06 09:35:00,44.24,45.0,44.0,44.46,203200.0,30.0325,30.5484,29.8695,30.1818,203200.0
2009-02-06 09:40:00,44.46,44.56,44.3,44.49,128000.0,30.1818,30.2497,30.0732,30.2022,128000.0
2009-02-06 09:45:00,44.53,44.84,44.52,44.66,109000.0,30.2293,30.4398,30.2226,30.3176,109000.0
2009-02-06 09:50:00,44.67,44.84,44.58,44.82,106300.0,30.3244,30.4398,30.2633,30.4262,106300.0
2009-02-06 09:55:00,44.84,44.95,44.51,44.53,151000.0,30.4398,30.5145,30.2158,30.2293,151000.0
2009-02-06 10:00:00,44.53,44.6,44.03,44.05,191300.0,30.2293,30.2769,29.8899,29.9035,191300.0
2009-02-06 10:05:00,44.06,44.24,43.82,44.15,210000.0,29.9103,30.0325,29.7474,29.9714,210000.0
2009-02-06 10:10:00,44.14,44.41,44.11,44.3,105000.0,29.9646,30.1479,29.9442,30.0732,105000.0
2009-02-06 10:15:00,44.32,44.42,43.92,43.94,125000.0,30.0868,30.1547,29.8152,29.8288,125000.0
2009-02-06 10:20:00,43.94,44.14,43.8,44.02,100600.0,29.8288,29.9646,29.7338,29.8831,100600.0
2009-02-06 10:25:00,44.05,44.28,43.95,44.25,132200.0,29.9035,30.0596,29.8356,30.0393,132200.0
2009-02-06 10:30:00,44.26,44.33,44.17,44.29,144300.0,30.0461,30.0936,29.985,30.0664,144300.0
2009-02-06 10:35:00,44.3,44.32,44.12,44.25,79500.0,30.0732,30.0868,29.951,30.0393,79500.0
2009-02-06 10:40:00,44.24,44.24,43.99,44.19,151600.0,30.0325,30.0325,29.8628,29.9985,151600.0
2009-02-06 10:45:00,44.19,44.49,44.18,44.47,105200.0,29.9985,30.2022,29.9917,30.1886,105200.0
2009-02-06 10:50:00,44.48,44.54,44.41,44.5,117100.0,30.1954,30.2361,30.1479,30.209,117100.0
2009-02-06 10:55:00,44.49,44.6,44.4,44.46,95100.0,30.2022,30.2769,30.1411,30.1818,95100.0
2009-02-06 11:00:00,44.47,44.69,44.46,44.52,98300.0,30.1886,30.338,30.1818,30.2226,98300.0
2009-02-06 11:05:00,44.52,44.84,44.51,44.71,112900.0,30.2226,30.4398,30.2158,30.3515,112900.0
2009-02-06 11:10:00,44.7,44.76,44.57,44.73,154200.0,30.3447,30.3855,30.2565,30.3651,154200.0
2009-02-06 11:15:00,44.72,44.79,44.43,44.52,105700.0,30.3583,30.4058,30.1615,30.2226,105700.0
2009-02-06 11:20:00,44.53,44.59,44.44,44.59,85900.0,30.2293,30.2701,30.1682,30.2701,85900.0
2009-02-06 11:25:00,44.58,44.58,44.2,44.39,145100.0,30.2633,30.2633,30.0053,30.1343,145100.0
2009-02-06 11:30:00,44.39,44.51,44.32,44.32,51700.0,30.1343,30.2158,30.0868,30.0868,51700.0
2009-02-06 11:35:00,44.33,44.37,44.27,44.34,83800.0,30.0936,30.1207,30.0528,30.1004,83800.0
2009-02-06 11:40:00,44.35,44.51,44.34,44.46,63800.0,30.1071,30.2158,30.1004,30.1818,63800.0
2009-02-06 11:45:00,44.46,44.52,44.25,44.35,84200.0,30.1818,30.2226,30.0393,30.1071,84200.0
2009-02-06 11:50:00,44.34,44.42,44.31,44.37,42700.0,30.1004,30.1547,30.08,30.1207,42700.0
2009-02-06 11:55:00,44.41,44.51,44.39,44.47,51300.0,30.1479,30.2158,30.1343,30.1886,51300.0
2009-02-06 12:00:00,44.48,44.57,44.4,44.54,105000.0,30.1954,30.2565,30.1411,30.2361,105000.0
2009-02-06 12:05:00,44.55,44.73,44.55,44.68,88600.0,30.2429,30.3651,30.2429,30.3312,88600.0
2009-02-06 12:10:00,44.69,44.71,44.39,44.43,57200.0,30.338,30.3515,30.1343,30.1615,57200.0
2009-02-06 12:15:00,44.43,44.51,44.4,44.42,50300.0,30.1615,30.2158,30.1411,30.1547,50300.0
2009-02-06 12:20:00,44.41,44.52,44.37,44.5,54800.0,30.1479,30.2226,30.1207,30.209,54800.0
2009-02-06 12:25:00,44.5,44.6,44.41,44.41,59700.0,30.209,30.2769,30.1479,30.1479,59700.0
2009-02-06 12:30:00,44.4,44.56,44.39,44.52,59600.0,30.1411,30.2497,30.1343,30.2226,59600.0
2009-02-06 12:35:00,44.53,44.61,44.43,44.54,69000.0,30.2293,30.2836,30.1615,30.2361,69000.0
2009-02-06 12:40:00,44.54,44.66,44.48,44.55,47000.0,30.2361,30.3176,30.1954,30.2429,47000.0
2009-02-06 12:45:00,44.55,44.57,44.46,44.49,45700.0,30.2429,30.2565,30.1818,30.2022,45700.0
2009-02-06 12:50:00,44.46,44.52,44.39,44.47,80600.0,30.1818,30.2226,30.1343,30.1886,80600.0
2009-02-06 12:55:00,44.47,44.52,44.43,44.43,69400.0,30.1886,30.2226,30.1615,30.1615,69400.0
2009-02-06 13:00:00,44.44,44.5,44.33,44.45,62100.0,30.1682,30.209,30.0936,30.175,62100.0
2009-02-06 13:05:00,44.44,44.77,44.43,44.74,97700.0,30.1682,30.3923,30.1615,30.3719,97700.0
2009-02-06 13:10:00,44.74,44.84,44.68,44.84,60300.0,30.3719,30.4398,30.3312,30.4398,60300.0
2009-02-06 13:15:00,44.84,45.0,44.82,44.95,120000.0,30.4398,30.5484,30.4262,30.5145,120000.0
2009-02-06 13:20:00,44.99,45.16,44.89,45.1,184000.0,30.5416,30.657,30.4737,30.6163,184000.0
2009-02-06 13:25:00,45.11,45.4,45.1,45.4,157000.0,30.6231,30.8199,30.6163,30.8199,157000.0
2009-02-06 13:30:00,45.4,45.64,45.3,45.5,155600.0,30.8199,30.9829,30.7521,30.8878,155600.0
2009-02-06 13:35:00,45.48,45.62,45.39,45.62,114900.0,30.8743,30.9693,30.8132,30.9693,114900.0
2009-02-06 13:40:00,45.62,45.62,45.39,45.44,115300.0,30.9693,30.9693,30.8132,30.8471,115300.0
2009-02-06 13:45:00,45.46,45.74,45.43,45.59,180700.0,30.8607,31.0508,30.8403,30.9489,180700.0
2009-02-06 13:50:00,45.59,45.64,45.48,45.6,101700.0,30.9489,30.9829,30.8743,30.9557,101700.0
2009-02-06 13:55:00,45.58,45.7,45.58,45.6,84900.0,30.9421,31.0236,30.9421,30.9557,84900.0
2009-02-06 14:00:00,45.6,45.61,45.43,45.46,85400.0,30.9557,30.9625,30.8403,30.8607,85400.0
2009-02-06 14:05:00,45.44,45.46,45.26,45.34,99000.0,30.8471,30.8607,30.7249,30.7792,99000.0
2009-02-06 14:10:00,45.32,45.54,45.3,45.35,151100.0,30.7656,30.915,30.7521,30.786,151100.0
2009-02-06 14:15:00,45.36,45.5,45.14,45.22,95900.0,30.7928,30.8878,30.6434,30.6978,95900.0
2009-02-06 14:20:00,45.22,45.42,45.2,45.29,118300.0,30.6978,30.8335,30.6842,30.7453,118300.0
2009-02-06 14:25:00,45.28,45.38,45.16,45.2,100800.0,30.7385,30.8064,30.657,30.6842,100800.0
2009-02-06 14:30:00,45.22,45.38,45.22,45.37,71900.0,30.6978,30.8064,30.6978,30.7996,71900.0
2009-02-06 14:35:00,45.36,45.43,45.11,45.14,58900.0,30.7928,30.8403,30.6231,30.6434,58900.0
2009-02-06 14:40:00,45.15,45.35,45.15,45.25,80200.0,30.6502,30.786,30.6502,30.7181,80200.0
2009-02-06 14:45:00,45.23,45.35,45.17,45.26,69500.0,30.7045,30.786,30.6638,30.7249,69500.0
2009-02-06 14:50:00,45.26,45.26,45.11,45.25,121300.0,30.7249,30.7249,30.6231,30.7181,121300.0
2009-02-06 14:55:00,45.26,45.41,45.22,45.3,119800.0,30.7249,30.8267,30.6978,30.7521,119800.0
2009-02-06 15:00:00,45.3,45.31,44.93,44.94,124700.0,30.7521,30.7588,30.5009,30.5077,124700.0
2009-02-06 15:05:00,44.95,45.12,44.86,44.99,142200.0,30.5145,30.6299,30.4534,30.5416,142200.0
2009-02-06 15:10:00,44.97,45.03,44.86,44.98,118700.0,30.528,30.5688,30.4534,30.5348,118700.0
2009-02-06 15:15:00,44.99,45.19,44.98,45.18,89600.0,30.5416,30.6774,30.5348,30.6706,89600.0
2009-02-06 15:20:00,45.17,45.25,45.14,45.2,110400.0,30.6638,30.7181,30.6434,30.6842,110400.0
2009-02-06 15:25:00,45.21,45.26,44.92,45.17,114300.0,30.691,30.7249,30.4941,30.6638,114300.0
2009-02-06 15:30:00,45.15,45.26,45.13,45.2,143500.0,30.6502,30.7249,30.6367,30.6842,143500.0
2009-02-06 15:35:00,45.21,45.26,45.09,45.26,106300.0,30.691,30.7249,30.6095,30.7249,106300.0
2009-02-06 15:40:00,45.25,45.47,45.18,45.32,233100.0,30.7181,30.8675,30.6706,30.7656,233100.0
2009-02-06 15:45:00,45.33,45.51,45.26,45.31,263100.0,30.7724,30.8946,30.7249,30.7588,263100.0
2009-02-06 15:50:00,45.31,45.43,45.27,45.32,238600.0,30.7588,30.8403,30.7317,30.7656,238600.0
2009-02-06 15:55:00,45.3,45.31,45.15,45.26,341100.0,30.7521,30.7588,30.6502,30.7249,341100.0
2009-02-09 09:30:00,46.61,47.19,46.58,46.92,466200.0,31.6414,32.0351,31.621,31.8518,466200.0
2009-02-09 09:35:00,46.95,47.15,46.62,46.65,226500.0,31.8722,32.0079,31.6481,31.6685,226500.0
2009-02-09 09:40:00,46.66,47.17,46.55,46.92,223400.0,31.6753,32.0215,31.6006,31.8518,223400.0
2009-02-09 09:45:00,46.92,47.1,46.8,47.02,240100.0,31.8518,31.974,31.7703,31.9197,240100.0
2009-02-09 09:50:00,47.03,47.55,46.97,47.48,322900.0,31.9265,32.2795,31.8857,32.232,322900.0
2009-02-09 09:55:00,47.48,47.55,47.17,47.32,241700.0,32.232,32.2795,32.0215,32.1233,241700.0
2009-02-09 10:00:00,47.32,47.32,46.78,46.94,317900.0,32.1233,32.1233,31.7568,31.8654,317900.0
2009-02-09 10:05:00,46.9,47.0,46.82,46.87,210900.0,31.8382,31.9061,31.7839,31.8179,210900.0
2009-02-09 10:10:00,46.86,46.89,46.53,46.62,124200.0,31.8111,31.8314,31.587,31.6481,124200.0
2009-02-09 10:15:00,46.61,47.02,46.6,46.98,121400.0,31.6414,31.9197,31.6346,31.8925,121400.0
2009-02-09 10:20:00,46.97,47.19,46.95,47.01,226500.0,31.8857,32.0351,31.8722,31.9129,226500.0
2009-02-09 10:25:00,47.01,47.17,47.0,47.11,111800.0,31.9129,32.0215,31.9061,31.9808,111800.0
2009-02-09 10:30:00,47.14,47.4,47.12,47.4,194200.0,32.0011,32.1777,31.9876,32.1777,194200.0
2009-02-09 10:35:00,47.4,47.69,47.37,47.52,234800.0,32.1777,32.3745,32.1573,32.2591,234800.0
2009-02-09 10:40:00,47.51,47.56,47.4,47.45,158300.0,32.2523,32.2863,32.1777,32.2116,158300.0
2009-02-09 10:45:00,47.46,47.61,47.39,47.5,178600.0,32.2184,32.3202,32.1709,32.2455,178600.0
2009-02-09 10:50:00,47.51,47.67,47.5,47.56,163800.0,32.2523,32.3609,32.2455,32.2863,163800.0
2009-02-09 10:55:00,47.54,47.88,47.51,47.82,259500.0,32.2727,32.5035,32.2523,32.4628,259500.0
2009-02-09 11:00:00,47.82,47.82,47.65,47.69,250300.0,32.4628,32.4628,32.3474,32.3745,250300.0
2009-02-09 11:05:00,47.69,47.74,47.56,47.7,222200.0,32.3745,32.4085,32.2863,32.3813,222200.0
2009-02-09 11:10:00,47.7,47.7,47.25,47.32,256300.0,32.3813,32.3813,32.0758,32.1233,256300.0
2009-02-09 11:15:00,47.34,47.36,46.86,47.0,324200.0,32.1369,32.1505,31.8111,31.9061,324200.0
2009-02-09 11:20:00,47.02,47.18,46.98,47.14,187200.0,31.9197,32.0283,31.8925,32.0011,187200.0
2009-02-09 11:25:00,47.15,47.28,47.12,47.15,106000.0,32.0079,32.0962,31.9876,32.0079,106000.0
2009-02-09 11:30:00,47.2,47.23,47.03,47.03,79400.0,32.0419,32.0622,31.9265,31.9265,79400.0
2009-02-09 11:35:00,47.03,47.17,47.0,47.0,109200.0,31.9265,32.0215,31.9061,31.9061,109200.0
2009-02-09 11:40:00,47.0,47.04,46.83,46.96,94400.0,31.9061,31.9333,31.7907,31.879,94400.0
2009-02-09 11:45:00,46.98,47.02,46.87,46.91,68800.0,31.8925,31.9197,31.8179,31.845,68800.0
2009-02-09 11:50:00,46.92,47.01,46.77,46.77,65500.0,31.8518,31.9129,31.75,31.75,65500.0
2009-02-09 11:55:00,46.78,46.97,46.77,46.94,68600.0,31.7568,31.8857,31.75,31.8654,68600.0
2009-02-09 12:00:00,46.94,46.98,46.81,46.81,78800.0,31.8654,31.8925,31.7771,31.7771,78800.0
2009-02-09 12:05:00,46.8,46.85,46.54,46.73,128900.0,31.7703,31.8043,31.5938,31.7228,128900.0
2009-02-09 12:10:00,46.73,46.79,46.67,46.67,60900.0,31.7228,31.7636,31.6821,31.6821,60900.0
2009-02-09 12:15:00,46.67,47.04,46.67,46.94,116200.0,31.6821,31.9333,31.6821,31.8654,116200.0
2009-02-09 12:20:00,46.95,47.01,46.88,46.97,102000.0,31.8722,31.9129,31.8246,31.8857,102000.0
2009-02-09 12:25:00,46.95,47.11,46.9,47.08,108700.0,31.8722,31.9808,31.8382,31.9604,108700.0
2009-02-09 12:30:00,47.08,47.09,46.77,46.77,79600.0,31.9604,31.9672,31.75,31.75,79600.0
2009-02-09 12:35:00,46.77,46.77,46.62,46.69,61700.0,31.75,31.75,31.6481,31.6957,61700.0
2009-02-09 12:40:00,46.69,46.81,46.69,46.75,155100.0,31.6957,31.7771,31.6957,31.7364,155100.0
2009-02-09 12:45:00,46.77,46.85,46.74,46.82,104000.0,31.75,31.8043,31.7296,31.7839,104000.0
2009-02-09 12:50:00,46.83,46.96,46.79,46.94,110300.0,31.7907,31.879,31.7636,31.8654,110300.0
2009-02-09 12:55:00,46.95,46.96,46.85,46.88,86900.0,31.8722,31.879,31.8043,31.8246,86900.0
2009-02-09 13:00:00,46.88,46.97,46.85,46.88,71000.0,31.8246,31.8857,31.8043,31.8246,71000.0
2009-02-09 13:05:00,46.88,46.91,46.79,46.81,67700.0,31.8246,31.845,31.7636,31.7771,67700.0
2009-02-09 13:10:00,46.81,46.86,46.74,46.75,65500.0,31.7771,31.8111,31.7296,31.7364,65500.0
2009-02-09 13:15:00,46.74,46.93,46.73,46.77,76800.0,31.7296,31.8586,31.7228,31.75,76800.0
2009-02-09 13:20:00,46.76,46.76,46.66,46.68,63200.0,31.7432,31.7432,31.6753,31.6889,63200.0
2009-02-09 13:25:00,46.67,46.68,46.53,46.56,106700.0,31.6821,31.6889,31.587,31.6074,106700.0
2009-02-09 13:30:00,46.57,46.58,46.07,46.07,161500.0,31.6142,31.621,31.2748,31.2748,161500.0
2009-02-09 13:35:00,46.08,46.13,45.94,46.11,152000.0,31.2816,31.3155,31.1865,31.3019,152000.0
2009-02-09 13:40:00,46.11,46.18,46.06,46.15,52600.0,31.3019,31.3494,31.268,31.3291,52600.0
2009-02-09 13:45:00,46.15,46.18,46.09,46.16,64900.0,31.3291,31.3494,31.2884,31.3359,64900.0
2009-02-09 13:50:00,46.16,46.21,46.1,46.13,57300.0,31.3359,31.3698,31.2951,31.3155,57300.0
2009-02-09 13:55:00,46.14,46.19,46.05,46.19,78800.0,31.3223,31.3562,31.2612,31.3562,78800.0
2009-02-09 14:00:00,46.2,46.32,46.15,46.28,88700.0,31.363,31.4445,31.3291,31.4173,88700.0
2009-02-09 14:05:00,46.28,46.36,46.24,46.3,73000.0,31.4173,31.4716,31.3902,31.4309,73000.0
2009-02-09 14:10:00,46.29,46.29,45.96,45.96,87300.0,31.4241,31.4241,31.2001,31.2001,87300.0
2009-02-09 14:15:00,45.96,46.0,45.86,45.92,103400.0,31.2001,31.2273,31.1322,31.1729,103400.0
2009-02-09 14:20:00,45.92,45.98,45.81,45.81,121900.0,31.1729,31.2137,31.0983,31.0983,121900.0
2009-02-09 14:25:00,45.81,45.84,45.39,45.48,241100.0,31.0983,31.1186,30.8132,30.8743,241100.0
2009-02-09 14:30:00,45.5,45.57,45.41,45.57,204900.0,30.8878,30.9353,30.8267,30.9353,204900.0
2009-02-09 14:35:00,45.57,45.71,45.56,45.67,122800.0,30.9353,31.0304,30.9286,31.0032,122800.0
2009-02-09 14:40:00,45.66,45.67,45.32,45.35,225400.0,30.9964,31.0032,30.7656,30.786,225400.0
2009-02-09 14:45:00,45.36,45.47,45.31,45.45,185000.0,30.7928,30.8675,30.7588,30.8539,185000.0
2009-02-09 14:50:00,45.45,45.47,45.38,45.41,153300.0,30.8539,30.8675,30.8064,30.8267,153300.0
2009-02-09 14:55:00,45.43,45.65,45.43,45.6,91400.0,30.8403,30.9897,30.8403,30.9557,91400.0
2009-02-09 15:00:00,45.6,45.77,45.6,45.69,112400.0,30.9557,31.0711,30.9557,31.0168,112400.0
2009-02-09 15:05:00,45.68,45.81,45.67,45.78,116100.0,31.01,31.0983,31.0032,31.0779,116100.0
2009-02-09 15:10:00,45.8,45.86,45.65,45.86,165000.0,31.0915,31.1322,30.9897,31.1322,165000.0
2009-02-09 15:15:00,45.86,46.1,45.82,46.07,190600.0,31.1322,31.2951,31.1051,31.2748,190600.0
2009-02-09 15:20:00,46.07,46.42,46.06,46.42,133700.0,31.2748,31.5124,31.268,31.5124,133700.0
2009-02-09 15:25:00,46.42,46.47,46.34,46.39,139200.0,31.5124,31.5463,31.4581,31.492,139200.0
2009-02-09 15:30:00,46.39,46.56,46.39,46.51,199500.0,31.492,31.6074,31.492,31.5735,199500.0
2009-02-09 15:35:00,46.52,46.55,46.19,46.19,193800.0,31.5803,31.6006,31.3562,31.3562,193800.0
2009-02-09 15:40:00,46.19,46.3,46.18,46.23,155300.0,31.3562,31.4309,31.3494,31.3834,155300.0
2009-02-09 15:45:00,46.22,46.26,45.91,45.92,353100.0,31.3766,31.4038,31.1662,31.1729,353100.0
2009-02-09 15:50:00,45.93,46.1,45.91,46.02,282900.0,31.1797,31.2951,31.1662,31.2408,282900.0
2009-02-09 15:55:00,46.02,46.08,45.88,46.08,425000.0,31.2408,31.2816,31.1458,31.2816,425000.0
2009-02-10 09:30:00,46.38,47.1,46.36,46.55,231300.0,31.4852,31.974,31.4716,31.6006,231300.0
2009-02-10 09:35:00,46.55,46.72,46.37,46.52,167800.0,31.6006,31.716,31.4784,31.5803,167800.0
2009-02-10 09:40:00,46.52,46.66,46.24,46.5,167300.0,31.5803,31.6753,31.3902,31.5667,167300.0
2009-02-10 09:45:00,46.49,46.66,46.35,46.47,188300.0,31.5599,31.6753,31.4649,31.5463,188300.0
2009-02-10 09:50:00,46.46,46.55,46.2,46.35,180300.0,31.5395,31.6006,31.363,31.4649,180300.0
2009-02-10 09:55:00,46.34,46.44,46.25,46.44,131500.0,31.4581,31.526,31.397,31.526,131500.0
2009-02-10 10:00:00,46.43,46.66,46.17,46.63,189500.0,31.5192,31.6753,31.3427,31.6549,189500.0
2009-02-10 10:05:00,46.62,46.84,46.54,46.7,158500.0,31.6481,31.7975,31.5938,31.7025,158500.0
2009-02-10 10:10:00,46.71,46.81,46.52,46.56,189600.0,31.7092,31.7771,31.5803,31.6074,189600.0
2009-02-10 10:15:00,46.58,46.72,46.38,46.42,183200.0,31.621,31.716,31.4852,31.5124,183200.0
2009-02-10 10:20:00,46.44,46.45,45.99,46.08,329700.0,31.526,31.5327,31.2205,31.2816,329700.0
2009-02-10 10:25:00,46.08,46.1,45.7,45.7,169800.0,31.2816,31.2951,31.0236,31.0236,169800.0
2009-02-10 10:30:00,45.72,45.92,45.7,45.91,107800.0,31.0372,31.1729,31.0236,31.1662,107800.0
2009-02-10 10:35:00,45.89,45.9,45.79,45.83,139700.0,31.1526,31.1594,31.0847,31.1119,139700.0
2009-02-10 10:40:00,45.83,45.99,45.8,45.83,125800.0,31.1119,31.2205,31.0915,31.1119,125800.0
2009-02-10 10:45:00,45.82,45.9,45.54,45.57,128000.0,31.1051,31.1594,30.915,30.9353,128000.0
2009-02-10 10:50:00,45.57,45.63,45.5,45.54,99500.0,30.9353,30.9761,30.8878,30.915,99500.0
2009-02-10 10:55:00,45.55,45.62,45.4,45.61,128200.0,30.9218,30.9693,30.8199,30.9625,128200.0
2009-02-10 11:00:00,45.6,45.94,45.4,45.48,178600.0,30.9557,31.1865,30.8199,30.8743,178600.0
2009-02-10 11:05:00,45.5,45.51,44.63,44.94,310300.0,30.8878,30.8946,30.2972,30.5077,310300.0
2009-02-10 11:10:00,44.93,44.99,44.36,44.83,192100.0,30.5009,30.5416,30.1139,30.433,192100.0
2009-02-10 11:15:00,44.83,44.97,44.63,44.91,214600.0,30.433,30.528,30.2972,30.4873,214600.0
2009-02-10 11:20:00,44.97,45.28,44.8,45.02,251600.0,30.528,30.7385,30.4126,30.562,251600.0
2009-02-10 11:25:00,45.03,45.12,44.71,44.84,176200.0,30.5688,30.6299,30.3515,30.4398,176200.0
2009-02-10 11:30:00,44.84,44.87,43.79,43.81,273500.0,30.4398,30.4602,29.727,29.7406,273500.0
2009-02-10 11:35:00,43.79,44.19,43.59,43.95,310800.0,29.727,29.9985,29.5912,29.8356,310800.0
2009-02-10 11:40:00,43.95,44.45,43.92,44.44,149300.0,29.8356,30.175,29.8152,30.1682,149300.0
2009-02-10 11:45:00,44.43,44.46,44.19,44.4,149900.0,30.1615,30.1818,29.9985,30.1411,149900.0
2009-02-10 11:50:00,44.38,44.48,44.19,44.48,75200.0,30.1275,30.1954,29.9985,30.1954,75200.0
2009-02-10 11:55:00,44.49,44.59,44.35,44.59,131300.0,30.2022,30.2701,30.1071,30.2701,131300.0
2009-02-10 12:00:00,44.59,44.91,44.46,44.77,151200.0,30.2701,30.4873,30.1818,30.3923,151200.0
2009-02-10 12:05:00,44.8,44.82,44.39,44.44,84500.0,30.4126,30.4262,30.1343,30.1682,84500.0
2009-02-10 12:10:00,44.49,44.7,44.49,44.58,47300.0,30.2022,30.3447,30.2022,30.2633,47300.0
2009-02-10 12:15:00,44.58,44.71,44.55,44.62,53700.0,30.2633,30.3515,30.2429,30.2904,53700.0
2009-02-10 12:20:00,44.62,44.62,44.33,44.4,60000.0,30.2904,30.2904,30.0936,30.1411,60000.0
2009-02-10 12:25:00,44.42,44.42,44.01,44.13,82800.0,30.1547,30.1547,29.8763,29.9578,82800.0
2009-02-10 12:30:00,44.13,44.13,43.95,44.0,110800.0,29.9578,29.9578,29.8356,29.8695,110800.0
2009-02-10 12:35:00,44.01,44.2,43.85,44.19,114300.0,29.8763,30.0053,29.7677,29.9985,114300.0
2009-02-10 12:40:00,44.2,44.49,44.16,44.47,56800.0,30.0053,30.2022,29.9782,30.1886,56800.0
2009-02-10 12:45:00,44.47,44.47,44.34,44.43,43800.0,30.1886,30.1886,30.1004,30.1615,43800.0
2009-02-10 12:50:00,44.41,44.62,44.4,44.5,60200.0,30.1479,30.2904,30.1411,30.209,60200.0
2009-02-10 12:55:00,44.48,44.84,44.45,44.8,242000.0,30.1954,30.4398,30.175,30.4126,242000.0
2009-02-10 13:00:00,44.79,44.8,44.47,44.49,89200.0,30.4058,30.4126,30.1886,30.2022,89200.0
2009-02-10 13:05:00,44.46,44.5,44.17,44.32,78300.0,30.1818,30.209,29.985,30.0868,78300.0
2009-02-10 13:10:00,44.29,44.36,44.0,44.36,115400.0,30.0664,30.1139,29.8695,30.1139,115400.0
2009-02-10 13:15:00,44.35,44.37,44.0,44.02,65700.0,30.1071,30.1207,29.8695,29.8831,65700.0
2009-02-10 13:20:00,44.01,44.01,43.5,43.64,338200.0,29.8763,29.8763,29.5301,29.6252,338200.0
2009-02-10 13:25:00,43.65,43.7,43.52,43.55,134000.0,29.632,29.6659,29.5437,29.5641,134000.0
2009-02-10 13:30:00,43.53,43.84,43.4,43.81,177000.0,29.5505,29.7609,29.4622,29.7406,177000.0
2009-02-10 13:35:00,43.81,44.09,43.79,44.02,122000.0,29.7406,29.9306,29.727,29.8831,122000.0
2009-02-10 13:40:00,44.04,44.04,43.77,43.87,71800.0,29.8967,29.8967,29.7134,29.7813,71800.0
2009-02-10 13:45:00,43.87,43.92,43.73,43.84,79400.0,29.7813,29.8152,29.6863,29.7609,79400.0
2009-02-10 13:50:00,43.85,43.98,43.74,43.76,64700.0,29.7677,29.856,29.693,29.7066,64700.0
2009-02-10 13:55:00,43.75,43.84,43.63,43.65,60900.0,29.6998,29.7609,29.6184,29.632,60900.0
2009-02-10 14:00:00,43.64,43.8,43.57,43.74,104500.0,29.6252,29.7338,29.5776,29.693,104500.0
2009-02-10 14:05:00,43.73,43.85,43.65,43.71,114100.0,29.6863,29.7677,29.632,29.6727,114100.0
2009-02-10 14:10:00,43.71,43.73,43.61,43.61,74600.0,29.6727,29.6863,29.6048,29.6048,74600.0
2009-02-10 14:15:00,43.64,43.67,43.45,43.52,104800.0,29.6252,29.6455,29.4962,29.5437,104800.0
2009-02-10 14:20:00,43.51,43.55,43.34,43.39,151400.0,29.5369,29.5641,29.4215,29.4554,151400.0
2009-02-10 14:25:00,43.4,43.42,43.25,43.26,121600.0,29.4622,29.4758,29.3604,29.3672,121600.0
2009-02-10 14:30:00,43.26,43.36,43.12,43.31,177600.0,29.3672,29.4351,29.2722,29.4011,177600.0
2009-02-10 14:35:00,43.31,43.4,43.2,43.37,100900.0,29.4011,29.4622,29.3265,29.4419,100900.0
2009-02-10 14:40:00,43.35,43.6,43.35,43.48,173300.0,29.4283,29.598,29.4283,29.5165,173300.0
2009-02-10 14:45:00,43.47,43.68,43.43,43.6,82400.0,29.5098,29.6523,29.4826,29.598,82400.0
2009-02-10 14:50:00,43.6,43.65,43.32,43.37,108700.0,29.598,29.632,29.4079,29.4419,108700.0
2009-02-10 14:55:00,43.37,43.44,43.15,43.19,134200.0,29.4419,29.4894,29.2925,29.3197,134200.0
2009-02-10 15:00:00,43.23,43.54,43.22,43.42,104200.0,29.3468,29.5573,29.34,29.4758,104200.0
2009-02-10 15:05:00,43.42,43.42,43.18,43.33,174600.0,29.4758,29.4758,29.3129,29.4147,174600.0
2009-02-10 15:10:00,43.33,43.39,43.09,43.12,169600.0,29.4147,29.4554,29.2518,29.2722,169600.0
2009-02-10 15:15:00,43.12,43.21,43.0,43.03,151100.0,29.2722,29.3333,29.1907,29.2111,151100.0
2009-02-10 15:20:00,43.04,43.12,42.87,43.12,211500.0,29.2178,29.2722,29.1024,29.2722,211500.0
2009-02-10 15:25:00,43.1,43.36,43.07,43.3,215200.0,29.2586,29.4351,29.2382,29.3944,215200.0
2009-02-10 15:30:00,43.3,43.41,43.19,43.32,267100.0,29.3944,29.469,29.3197,29.4079,267100.0
2009-02-10 15:35:00,43.32,43.42,43.07,43.1,244200.0,29.4079,29.4758,29.2382,29.2586,244200.0
2009-02-10 15:40:00,43.09,43.23,42.96,43.1,260700.0,29.2518,29.3468,29.1635,29.2586,260700.0
2009-02-10 15:45:00,43.1,43.43,43.01,43.42,312300.0,29.2586,29.4826,29.1975,29.4758,312300.0
2009-02-10 15:50:00,43.42,43.61,43.33,43.48,410600.0,29.4758,29.6048,29.4147,29.5165,410600.0
2009-02-10 15:55:00,43.47,43.49,43.34,43.41,428800.0,29.5098,29.5233,29.4215,29.469,428800.0
2009-02-11 09:30:00,43.78,44.12,43.49,43.56,188600.0,29.7202,29.951,29.5233,29.5709,188600.0
2009-02-11 09:35:00,43.49,44.18,43.44,43.71,283200.0,29.5233,29.9917,29.4894,29.6727,283200.0
2009-02-11 09:40:00,43.72,43.82,43.41,43.53,203100.0,29.6795,29.7474,29.469,29.5505,203100.0
2009-02-11 09:45:00,43.54,44.12,43.53,43.99,100500.0,29.5573,29.951,29.5505,29.8628,100500.0
2009-02-11 09:50:00,44.0,44.1,43.86,43.97,185700.0,29.8695,29.9374,29.7745,29.8492,185700.0
2009-02-11 09:55:00,43.99,44.04,43.63,43.7,143100.0,29.8628,29.8967,29.6184,29.6659,143100.0
2009-02-11 10:00:00,43.68,43.85,43.37,43.71,125700.0,29.6523,29.7677,29.4419,29.6727,125700.0
2009-02-11 10:05:00,43.69,43.69,43.2,43.32,250100.0,29.6591,29.6591,29.3265,29.4079,250100.0
2009-02-11 10:10:00,43.3,43.43,43.2,43.32,143800.0,29.3944,29.4826,29.3265,29.4079,143800.0
2009-02-11 10:15:00,43.31,43.37,43.06,43.06,173200.0,29.4011,29.4419,29.2314,29.2314,173200.0
2009-02-11 10:20:00,43.06,43.33,43.02,43.3,95100.0,29.2314,29.4147,29.2043,29.3944,95100.0
2009-02-11 10:25:00,43.3,43.34,43.1,43.19,73400.0,29.3944,29.4215,29.2586,29.3197,73400.0
2009-02-11 10:30:00,43.16,43.38,42.88,43.0,213300.0,29.2993,29.4487,29.1092,29.1907,213300.0
2009-02-11 10:35:00,43.01,43.25,42.94,43.06,90200.0,29.1975,29.3604,29.15,29.2314,90200.0
2009-02-11 10:40:00,43.08,43.56,42.98,43.51,100000.0,29.245,29.5709,29.1771,29.5369,100000.0
2009-02-11 10:45:00,43.51,43.51,43.22,43.25,178400.0,29.5369,29.5369,29.34,29.3604,178400.0
2009-02-11 10:50:00,43.27,43.43,43.21,43.32,127300.0,29.374,29.4826,29.3333,29.4079,127300.0
2009-02-11 10:55:00,43.3,43.56,43.25,43.5,204300.0,29.3944,29.5709,29.3604,29.5301,204300.0
2009-02-11 11:00:00,43.49,43.53,43.33,43.44,256600.0,29.5233,29.5505,29.4147,29.4894,256600.0
2009-02-11 11:05:00,43.44,43.49,43.2,43.29,136800.0,29.4894,29.5233,29.3265,29.3876,136800.0
2009-02-11 11:10:00,43.29,43.5,43.25,43.45,98300.0,29.3876,29.5301,29.3604,29.4962,98300.0
2009-02-11 11:15:00,43.48,43.56,43.39,43.47,83400.0,29.5165,29.5709,29.4554,29.5098,83400.0
2009-02-11 11:20:00,43.46,43.51,43.41,43.46,70800.0,29.503,29.5369,29.469,29.503,70800.0
2009-02-11 11:25:00,43.46,43.46,43.3,43.39,101800.0,29.503,29.503,29.3944,29.4554,101800.0
2009-02-11 11:30:00,43.4,43.52,43.31,43.31,86400.0,29.4622,29.5437,29.4011,29.4011,86400.0
2009-02-11 11:35:00,43.31,43.36,43.19,43.19,100100.0,29.4011,29.4351,29.3197,29.3197,100100.0
2009-02-11 11:40:00,43.19,43.19,43.06,43.17,88900.0,29.3197,29.3197,29.2314,29.3061,88900.0
2009-02-11 11:45:00,43.16,43.19,42.89,42.9,146700.0,29.2993,29.3197,29.116,29.1228,146700.0
2009-02-11 11:50:00,42.92,42.93,42.64,42.73,252600.0,29.1364,29.1432,28.9463,29.0074,252600.0
2009-02-11 11:55:00,42.75,42.79,42.6,42.75,125600.0,29.021,29.0481,28.9192,29.021,125600.0
2009-02-11 12:00:00,42.75,42.77,42.61,42.74,199900.0,29.021,29.0346,28.9259,29.0142,199900.0
2009-02-11 12:05:00,42.73,42.75,42.63,42.66,97700.0,29.0074,29.021,28.9395,28.9599,97700.0
2009-02-11 12:10:00,42.66,42.66,42.49,42.51,150900.0,28.9599,28.9599,28.8445,28.8581,150900.0
2009-02-11 12:15:00,42.51,42.59,42.44,42.56,81200.0,28.8581,28.9124,28.8105,28.892,81200.0
2009-02-11 12:20:00,42.55,42.64,42.51,42.55,82700.0,28.8852,28.9463,28.8581,28.8852,82700.0
2009-02-11 12:25:00,42.54,42.56,42.46,42.5,89900.0,28.8784,28.892,28.8241,28.8513,89900.0
2009-02-11 12:30:00,42.49,42.51,42.31,42.39,145500.0,28.8445,28.8581,28.7223,28.7766,145500.0
2009-02-11 12:35:00,42.4,42.59,42.38,42.58,128000.0,28.7834,28.9124,28.7698,28.9056,128000.0
2009-02-11 12:40:00,42.57,42.64,42.52,42.57,245600.0,28.8988,28.9463,28.8648,28.8988,245600.0
2009-02-11 12:45:00,42.56,42.64,42.5,42.5,37300.0,28.892,28.9463,28.8513,28.8513,37300.0
2009-02-11 12:50:00,42.52,42.56,42.39,42.4,55000.0,28.8648,28.892,28.7766,28.7834,55000.0
2009-02-11 12:55:00,42.41,42.41,42.27,42.35,73500.0,28.7902,28.7902,28.6951,28.7494,73500.0
2009-02-11 13:00:00,42.36,42.55,42.32,42.54,65500.0,28.7562,28.8852,28.7291,28.8784,65500.0
2009-02-11 13:05:00,42.55,42.59,42.29,42.3,75800.0,28.8852,28.9124,28.7087,28.7155,75800.0
2009-02-11 13:10:00,42.29,42.43,42.25,42.43,82300.0,28.7087,28.8037,28.6816,28.8037,82300.0
2009-02-11 13:15:00,42.43,42.44,42.3,42.35,106600.0,28.8037,28.8105,28.7155,28.7494,106600.0
2009-02-11 13:20:00,42.36,42.49,42.3,42.31,255900.0,28.7562,28.8445,28.7155,28.7223,255900.0
2009-02-11 13:25:00,42.33,42.48,42.25,42.42,79400.0,28.7359,28.8377,28.6816,28.797,79400.0
2009-02-11 13:30:00,42.43,42.43,42.16,42.16,64700.0,28.8037,28.8037,28.6205,28.6205,64700.0
2009-02-11 13:35:00,42.17,42.17,42.06,42.1,77400.0,28.6272,28.6272,28.5526,28.5797,77400.0
2009-02-11 13:40:00,42.09,42.1,41.91,42.0,131400.0,28.5729,28.5797,28.4507,28.5118,131400.0
2009-02-11 13:45:00,41.97,42.02,41.39,41.4,193500.0,28.4915,28.5254,28.0977,28.1045,193500.0
2009-02-11 13:50:00,41.41,41.68,41.36,41.67,161400.0,28.1113,28.2946,28.0774,28.2878,161400.0
2009-02-11 13:55:00,41.68,41.84,41.68,41.83,119500.0,28.2946,28.4032,28.2946,28.3964,119500.0
2009-02-11 14:00:00,41.81,42.02,41.81,41.95,109400.0,28.3829,28.5254,28.3829,28.4779,109400.0
2009-02-11 14:05:00,41.94,41.95,41.74,41.95,98000.0,28.4711,28.4779,28.3353,28.4779,98000.0
2009-02-11 14:10:00,41.95,42.01,41.65,41.73,150900.0,28.4779,28.5186,28.2742,28.3286,150900.0
2009-02-11 14:15:00,41.73,41.73,41.52,41.54,149400.0,28.3286,28.3286,28.186,28.1996,149400.0
2009-02-11 14:20:00,41.54,41.6,41.44,41.56,106300.0,28.1996,28.2403,28.1317,28.2131,106300.0
2009-02-11 14:25:00,41.57,42.0,41.57,41.98,199400.0,28.2199,28.5118,28.2199,28.4983,199400.0
2009-02-11 14:30:00,41.97,42.01,41.85,41.96,75700.0,28.4915,28.5186,28.41,28.4847,75700.0
2009-02-11 14:35:00,41.97,42.27,41.97,42.25,134700.0,28.4915,28.6951,28.4915,28.6816,134700.0
2009-02-11 14:40:00,42.27,42.3,42.1,42.16,230700.0,28.6951,28.7155,28.5797,28.6205,230700.0
2009-02-11 14:45:00,42.15,42.18,42.09,42.1,112400.0,28.6137,28.634,28.5729,28.5797,112400.0
2009-02-11 14:50:00,42.1,42.61,42.09,42.48,264800.0,28.5797,28.9259,28.5729,28.8377,264800.0
2009-02-11 14:55:00,42.47,42.85,42.47,42.78,461800.0,28.8309,29.0889,28.8309,29.0413,461800.0
2009-02-11 15:00:00,42.79,42.88,42.44,42.47,342800.0,29.0481,29.1092,28.8105,28.8309,342800.0
2009-02-11 15:05:00,42.47,42.7,42.47,42.62,257400.0,28.8309,28.987,28.8309,28.9327,257400.0
2009-02-11 15:10:00,42.62,42.8,42.62,42.73,241600.0,28.9327,29.0549,28.9327,29.0074,241600.0
2009-02-11 15:15:00,42.73,42.8,42.6,42.64,207900.0,29.0074,29.0549,28.9192,28.9463,207900.0
2009-02-11 15:20:00,42.64,42.65,42.42,42.52,154600.0,28.9463,28.9531,28.797,28.8648,154600.0
2009-02-11 15:25:00,42.52,42.65,42.43,42.62,106500.0,28.8648,28.9531,28.8037,28.9327,106500.0
2009-02-11 15:30:00,42.61,42.67,42.26,42.26,226100.0,28.9259,28.9667,28.6883,28.6883,226100.0
2009-02-11 15:35:00,42.26,42.42,42.26,42.3,117800.0,28.6883,28.797,28.6883,28.7155,117800.0
2009-02-11 15:40:00,42.29,42.36,42.1,42.29,171500.0,28.7087,28.7562,28.5797,28.7087,171500.0
2009-02-11 15:45:00,42.28,42.38,42.16,42.3,168100.0,28.7019,28.7698,28.6205,28.7155,168100.0
2009-02-11 15:50:00,42.28,42.44,42.26,42.4,258400.0,28.7019,28.8105,28.6883,28.7834,258400.0
2009-02-11 15:55:00,42.39,42.55,42.32,42.53,381500.0,28.7766,28.8852,28.7291,28.8716,381500.0
2009-02-12 09:30:00,41.89,41.89,41.15,41.31,222500.0,28.4372,28.4372,27.9348,28.0434,222500.0
2009-02-12 09:35:00,41.33,41.67,41.28,41.51,181200.0,28.057,28.2878,28.0231,28.1792,181200.0
2009-02-12 09:40:00,41.51,41.63,41.22,41.27,108500.0,28.1792,28.2607,27.9823,28.0163,108500.0
2009-02-12 09:45:00,41.29,41.63,41.26,41.51,105600.0,28.0299,28.2607,28.0095,28.1792,105600.0
2009-02-12 09:50:00,41.5,41.51,41.1,41.17,176600.0,28.1724,28.1792,27.9009,27.9484,176600.0
2009-02-12 09:55:00,41.17,41.29,41.11,41.29,194000.0,27.9484,28.0299,27.9077,28.0299,194000.0
2009-02-12 10:00:00,41.25,41.25,41.0,41.19,154500.0,28.0027,28.0027,27.833,27.962,154500.0
2009-02-12 10:05:00,41.2,41.36,41.1,41.36,149900.0,27.9688,28.0774,27.9009,28.0774,149900.0
2009-02-12 10:10:00,41.36,41.51,41.29,41.41,160300.0,28.0774,28.1792,28.0299,28.1113,160300.0
2009-02-12 10:15:00,41.41,41.47,41.32,41.36,83100.0,28.1113,28.1521,28.0502,28.0774,83100.0
2009-02-12 10:20:00,41.38,41.81,41.26,41.79,116500.0,28.091,28.3829,28.0095,28.3693,116500.0
2009-02-12 10:25:00,41.79,42.0,41.58,41.96,156500.0,28.3693,28.5118,28.2267,28.4847,156500.0
2009-02-12 10:30:00,41.94,41.96,41.6,41.66,162600.0,28.4711,28.4847,28.2403,28.281,162600.0
2009-02-12 10:35:00,41.65,41.67,41.42,41.42,120400.0,28.2742,28.2878,28.1181,28.1181,120400.0
2009-02-12 10:40:00,41.42,41.47,41.2,41.39,158800.0,28.1181,28.1521,27.9688,28.0977,158800.0
2009-02-12 10:45:00,41.39,41.48,41.32,41.46,140900.0,28.0977,28.1588,28.0502,28.1453,140900.0
2009-02-12 10:50:00,41.47,41.56,41.38,41.48,271400.0,28.1521,28.2131,28.091,28.1588,271400.0
2009-02-12 10:55:00,41.47,41.49,41.23,41.38,91600.0,28.1521,28.1656,27.9891,28.091,91600.0
2009-02-12 11:00:00,41.37,41.4,41.19,41.24,103300.0,28.0842,28.1045,27.962,27.9959,103300.0
2009-02-12 11:05:00,41.24,41.46,41.24,41.42,144000.0,27.9959,28.1453,27.9959,28.1181,144000.0
2009-02-12 11:10:00,41.42,41.43,41.2,41.25,142900.0,28.1181,28.1249,27.9688,28.0027,142900.0
2009-02-12 11:15:00,41.25,41.27,41.11,41.12,165900.0,28.0027,28.0163,27.9077,27.9145,165900.0
2009-02-12 11:20:00,41.11,41.25,41.05,41.15,82300.0,27.9077,28.0027,27.8669,27.9348,82300.0
2009-02-12 11:25:00,41.15,41.3,41.15,41.21,223300.0,27.9348,28.0366,27.9348,27.9755,223300.0
2009-02-12 11:30:00,41.21,41.49,41.2,41.41,153600.0,27.9755,28.1656,27.9688,28.1113,153600.0
2009-02-12 11:35:00,41.41,41.53,41.31,41.48,225200.0,28.1113,28.1928,28.0434,28.1588,225200.0
2009-02-12 11:40:00,41.48,41.69,41.48,41.64,191600.0,28.1588,28.3014,28.1588,28.2675,191600.0
2009-02-12 11:45:00,41.64,41.69,41.47,41.47,269900.0,28.2675,28.3014,28.1521,28.1521,269900.0
2009-02-12 11:50:00,41.48,41.81,41.45,41.75,174800.0,28.1588,28.3829,28.1385,28.3421,174800.0
2009-02-12 11:55:00,41.76,41.76,41.55,41.58,112900.0,28.3489,28.3489,28.2064,28.2267,112900.0
2009-02-12 12:00:00,41.55,41.67,41.51,41.61,87700.0,28.2064,28.2878,28.1792,28.2471,87700.0
2009-02-12 12:05:00,41.61,41.64,41.53,41.55,221500.0,28.2471,28.2675,28.1928,28.2064,221500.0
2009-02-12 12:10:00,41.56,41.56,41.4,41.43,97900.0,28.2131,28.2131,28.1045,28.1249,97900.0
2009-02-12 12:15:00,41.43,41.5,41.34,41.48,97000.0,28.1249,28.1724,28.0638,28.1588,97000.0
2009-02-12 12:20:00,41.5,41.73,41.5,41.7,163900.0,28.1724,28.3286,28.1724,28.3082,163900.0
2009-02-12 12:25:00,41.69,41.87,41.65,41.81,210200.0,28.3014,28.4236,28.2742,28.3829,210200.0
2009-02-12 12:30:00,41.81,41.94,41.79,41.93,102600.0,28.3829,28.4711,28.3693,28.4643,102600.0
2009-02-12 12:35:00,41.94,41.95,41.63,41.72,103300.0,28.4711,28.4779,28.2607,28.3218,103300.0
2009-02-12 12:40:00,41.76,41.79,41.65,41.68,100900.0,28.3489,28.3693,28.2742,28.2946,100900.0
2009-02-12 12:45:00,41.67,41.69,41.43,41.47,89000.0,28.2878,28.3014,28.1249,28.1521,89000.0
2009-02-12 12:50:00,41.47,41.48,41.41,41.48,50400.0,28.1521,28.1588,28.1113,28.1588,50400.0
2009-02-12 12:55:00,41.48,41.58,41.41,41.45,120500.0,28.1588,28.2267,28.1113,28.1385,120500.0
2009-02-12 13:00:00,41.43,41.44,41.13,41.19,163300.0,28.1249,28.1317,27.9212,27.962,163300.0
2009-02-12 13:05:00,41.19,41.36,41.11,41.36,109900.0,27.962,28.0774,27.9077,28.0774,109900.0
2009-02-12 13:10:00,41.36,41.49,41.28,41.3,71300.0,28.0774,28.1656,28.0231,28.0366,71300.0
2009-02-12 13:15:00,41.3,41.35,41.12,41.23,211900.0,28.0366,28.0706,27.9145,27.9891,211900.0
2009-02-12 13:20:00,41.23,41.27,41.05,41.06,147000.0,27.9891,28.0163,27.8669,27.8737,147000.0
2009-02-12 13:25:00,41.06,41.35,41.06,41.34,151400.0,27.8737,28.0706,27.8737,28.0638,151400.0
2009-02-12 13:30:00,41.35,41.59,41.31,41.47,156100.0,28.0706,28.2335,28.0434,28.1521,156100.0
2009-02-12 13:35:00,41.47,41.56,41.18,41.18,82300.0,28.1521,28.2131,27.9552,27.9552,82300.0
2009-02-12 13:40:00,41.17,41.36,41.17,41.28,67600.0,27.9484,28.0774,27.9484,28.0231,67600.0
2009-02-12 13:45:00,41.25,41.33,41.12,41.33,78500.0,28.0027,28.057,27.9145,28.057,78500.0
2009-02-12 13:50:00,41.35,41.56,41.35,41.56,81700.0,28.0706,28.2131,28.0706,28.2131,81700.0
2009-02-12 13:55:00,41.55,41.57,41.37,41.54,90000.0,28.2064,28.2199,28.0842,28.1996,90000.0
2009-02-12 14:00:00,41.53,41.56,41.3,41.36,146900.0,28.1928,28.2131,28.0366,28.0774,146900.0
2009-02-12 14:05:00,41.38,41.46,41.31,41.38,172100.0,28.091,28.1453,28.0434,28.091,172100.0
2009-02-12 14:10:00,41.37,41.41,41.24,41.26,175100.0,28.0842,28.1113,27.9959,28.0095,175100.0
2009-02-12 14:15:00,41.26,41.48,41.26,41.38,134200.0,28.0095,28.1588,28.0095,28.091,134200.0
2009-02-12 14:20:00,41.39,41.4,41.16,41.23,169700.0,28.0977,28.1045,27.9416,27.9891,169700.0
2009-02-12 14:25:00,41.23,41.3,41.14,41.21,138000.0,27.9891,28.0366,27.928,27.9755,138000.0
2009-02-12 14:30:00,41.21,41.29,41.05,41.11,176500.0,27.9755,28.0299,27.8669,27.9077,176500.0
2009-02-12 14:35:00,41.12,41.17,41.0,41.12,252400.0,27.9145,27.9484,27.833,27.9145,252400.0
2009-02-12 14:40:00,41.11,41.18,41.04,41.09,129000.0,27.9077,27.9552,27.8601,27.8941,129000.0
2009-02-12 14:45:00,41.09,41.11,40.9,40.99,205700.0,27.8941,27.9077,27.7651,27.8262,205700.0
2009-02-12 14:50:00,40.99,40.99,40.85,40.95,158900.0,27.8262,27.8262,27.7312,27.799,158900.0
2009-02-12 14:55:00,40.95,41.04,40.9,41.0,151200.0,27.799,27.8601,27.7651,27.833,151200.0
2009-02-12 15:00:00,41.0,41.03,40.84,40.88,152100.0,27.833,27.8534,27.7244,27.7515,152100.0
2009-02-12 15:05:00,40.88,41.02,40.77,41.01,168000.0,27.7515,27.8466,27.6769,27.8398,168000.0
2009-02-12 15:10:00,41.01,41.23,40.96,41.06,479700.0,27.8398,27.9891,27.8058,27.8737,479700.0
2009-02-12 15:15:00,41.07,41.18,41.02,41.11,184200.0,27.8805,27.9552,27.8466,27.9077,184200.0
2009-02-12 15:20:00,41.11,41.22,41.0,41.14,325100.0,27.9077,27.9823,27.833,27.928,325100.0
2009-02-12 15:25:00,41.15,41.38,41.13,41.36,385400.0,27.9348,28.091,27.9212,28.0774,385400.0
2009-02-12 15:30:00,41.36,41.38,41.18,41.23,229000.0,28.0774,28.091,27.9552,27.9891,229000.0
2009-02-12 15:35:00,41.22,41.52,41.09,41.27,348400.0,27.9823,28.186,27.8941,28.0163,348400.0
2009-02-12 15:40:00,41.3,41.79,41.26,41.68,355900.0,28.0366,28.3693,28.0095,28.2946,355900.0
2009-02-12 15:45:00,41.68,41.74,41.48,41.52,428600.0,28.2946,28.3353,28.1588,28.186,428600.0
2009-02-12 15:50:00,41.52,41.87,41.47,41.8,720700.0,28.186,28.4236,28.1521,28.3761,720700.0
2009-02-12 15:55:00,41.79,42.05,41.52,41.94,851500.0,28.3693,28.5458,28.186,28.4711,851500.0
2009-02-13 09:30:00,41.28,42.18,41.28,41.77,171900.0,28.1648,28.7789,28.1648,28.4991,171900.0
2009-02-13 09:35:00,41.75,42.33,41.66,41.85,176800.0,28.4855,28.8812,28.4241,28.5537,176800.0
2009-02-13 09:40:00,41.84,42.17,41.79,41.82,126800.0,28.5469,28.772,28.5128,28.5332,126800.0
2009-02-13 09:45:00,41.84,42.19,41.8,42.15,243700.0,28.5469,28.7857,28.5196,28.7584,243700.0
2009-02-13 09:50:00,42.17,42.18,41.8,41.97,152400.0,28.772,28.7789,28.5196,28.6356,152400.0
2009-02-13 09:55:00,41.95,42.61,41.91,42.45,195300.0,28.6219,29.0722,28.5946,28.9631,195300.0
2009-02-13 10:00:00,42.45,42.73,42.35,42.57,156100.0,28.9631,29.1541,28.8949,29.045,156100.0
2009-02-13 10:05:00,42.55,42.66,42.35,42.35,143800.0,29.0313,29.1064,28.8949,28.8949,143800.0
2009-02-13 10:10:00,42.35,42.41,42.18,42.25,147300.0,28.8949,28.9358,28.7789,28.8266,147300.0
2009-02-13 10:15:00,42.24,42.25,42.02,42.06,92000.0,28.8198,28.8266,28.6697,28.697,92000.0
2009-02-13 10:20:00,42.07,42.5,41.98,42.5,126500.0,28.7038,28.9972,28.6424,28.9972,126500.0
2009-02-13 10:25:00,42.5,42.88,42.47,42.67,157800.0,28.9972,29.2565,28.9767,29.1132,157800.0
2009-02-13 10:30:00,42.67,42.86,42.65,42.86,86900.0,29.1132,29.2428,29.0995,29.2428,86900.0
2009-02-13 10:35:00,42.84,42.95,42.45,42.47,125700.0,29.2292,29.3042,28.9631,28.9767,125700.0
2009-02-13 10:40:00,42.48,42.55,42.29,42.39,95600.0,28.9835,29.0313,28.8539,28.9221,95600.0
2009-02-13 10:45:00,42.36,42.36,42.14,42.23,79800.0,28.9017,28.9017,28.7516,28.813,79800.0
2009-02-13 10:50:00,42.2,42.41,42.2,42.25,64300.0,28.7925,28.9358,28.7925,28.8266,64300.0
2009-02-13 10:55:00,42.25,42.46,42.24,42.35,47200.0,28.8266,28.9699,28.8198,28.8949,47200.0
2009-02-13 11:00:00,42.35,42.36,42.07,42.17,51800.0,28.8949,28.9017,28.7038,28.772,51800.0
2009-02-13 11:05:00,42.17,42.24,42.11,42.15,53500.0,28.772,28.8198,28.7311,28.7584,53500.0
2009-02-13 11:10:00,42.15,42.23,42.01,42.02,61100.0,28.7584,28.813,28.6629,28.6697,61100.0
2009-02-13 11:15:00,42.03,42.12,42.0,42.02,74300.0,28.6765,28.7379,28.656,28.6697,74300.0
2009-02-13 11:20:00,42.01,42.03,41.81,41.96,223700.0,28.6629,28.6765,28.5264,28.6288,223700.0
2009-02-13 11:25:00,41.95,42.0,41.91,41.93,125300.0,28.6219,28.656,28.5946,28.6083,125300.0
2009-02-13 11:30:00,41.93,41.98,41.79,41.96,98500.0,28.6083,28.6424,28.5128,28.6288,98500.0
2009-02-13 11:35:00,41.98,42.0,41.88,41.92,92200.0,28.6424,28.656,28.5742,28.6015,92200.0
2009-02-13 11:40:00,41.94,41.95,41.55,41.65,150100.0,28.6151,28.6219,28.349,28.4172,150100.0
2009-02-13 11:45:00,41.63,41.68,41.3,41.42,236600.0,28.4036,28.4377,28.1784,28.2603,236600.0
2009-02-13 11:50:00,41.42,41.49,41.31,41.49,108500.0,28.2603,28.3081,28.1853,28.3081,108500.0
2009-02-13 11:55:00,41.5,41.53,41.3,41.3,174900.0,28.3149,28.3354,28.1784,28.1784,174900.0
2009-02-13 12:00:00,41.3,41.56,41.3,41.43,61500.0,28.1784,28.3558,28.1784,28.2671,61500.0
2009-02-13 12:05:00,41.45,41.48,41.34,41.4,96400.0,28.2808,28.3013,28.2057,28.2467,96400.0
2009-02-13 12:10:00,41.41,41.54,41.4,41.52,220400.0,28.2535,28.3422,28.2467,28.3286,220400.0
2009-02-13 12:15:00,41.5,41.55,41.32,41.43,95400.0,28.3149,28.349,28.1921,28.2671,95400.0
2009-02-13 12:20:00,41.43,41.51,41.34,41.5,74800.0,28.2671,28.3217,28.2057,28.3149,74800.0
2009-02-13 12:25:00,41.49,41.5,41.36,41.36,73800.0,28.3081,28.3149,28.2194,28.2194,73800.0
2009-02-13 12:30:00,41.38,41.43,41.34,41.39,97700.0,28.233,28.2671,28.2057,28.2399,97700.0
2009-02-13 12:35:00,41.39,41.63,41.36,41.5,305500.0,28.2399,28.4036,28.2194,28.3149,305500.0
2009-02-13 12:40:00,41.5,41.6,41.3,41.36,72400.0,28.3149,28.3831,28.1784,28.2194,72400.0
2009-02-13 12:45:00,41.35,41.37,41.26,41.3,70100.0,28.2126,28.2262,28.1512,28.1784,70100.0
2009-02-13 12:50:00,41.32,41.39,41.15,41.15,67900.0,28.1921,28.2399,28.0761,28.0761,67900.0
2009-02-13 12:55:00,41.15,41.25,41.14,41.23,58900.0,28.0761,28.1443,28.0693,28.1307,58900.0
2009-02-13 13:00:00,41.22,41.49,41.16,41.42,311700.0,28.1239,28.3081,28.0829,28.2603,311700.0
2009-02-13 13:05:00,41.42,41.45,41.3,41.4,113600.0,28.2603,28.2808,28.1784,28.2467,113600.0
2009-02-13 13:10:00,41.39,41.4,41.24,41.29,88200.0,28.2399,28.2467,28.1375,28.1716,88200.0
2009-02-13 13:15:00,41.3,41.49,41.22,41.49,246000.0,28.1784,28.3081,28.1239,28.3081,246000.0
2009-02-13 13:20:00,41.49,41.74,41.49,41.66,91200.0,28.3081,28.4787,28.3081,28.4241,91200.0
2009-02-13 13:25:00,41.67,41.75,41.61,41.7,55100.0,28.4309,28.4855,28.39,28.4514,55100.0
2009-02-13 13:30:00,41.68,41.78,41.52,41.54,101000.0,28.4377,28.5059,28.3286,28.3422,101000.0
2009-02-13 13:35:00,41.54,41.76,41.51,41.69,77100.0,28.3422,28.4923,28.3217,28.4445,77100.0
2009-02-13 13:40:00,41.68,41.81,41.62,41.74,69200.0,28.4377,28.5264,28.3968,28.4787,69200.0
2009-02-13 13:45:00,41.73,41.86,41.68,41.81,235600.0,28.4718,28.5605,28.4377,28.5264,235600.0
2009-02-13 13:50:00,41.83,41.9,41.72,41.73,154000.0,28.5401,28.5878,28.465,28.4718,154000.0
2009-02-13 13:55:00,41.74,41.77,41.66,41.74,116900.0,28.4787,28.4991,28.4241,28.4787,116900.0
2009-02-13 14:00:00,41.72,41.84,41.63,41.76,238600.0,28.465,28.5469,28.4036,28.4923,238600.0
2009-02-13 14:05:00,41.75,41.75,41.55,41.67,81500.0,28.4855,28.4855,28.349,28.4309,81500.0
2009-02-13 14:10:00,41.68,41.86,41.64,41.75,72800.0,28.4377,28.5605,28.4104,28.4855,72800.0
2009-02-13 14:15:00,41.75,41.79,41.5,41.75,133900.0,28.4855,28.5128,28.3149,28.4855,133900.0
2009-02-13 14:20:00,41.76,41.81,41.53,41.62,94100.0,28.4923,28.5264,28.3354,28.3968,94100.0
2009-02-13 14:25:00,41.63,41.68,41.53,41.65,115300.0,28.4036,28.4377,28.3354,28.4172,115300.0
2009-02-13 14:30:00,41.65,41.68,41.5,41.66,52600.0,28.4172,28.4377,28.3149,28.4241,52600.0
2009-02-13 14:35:00,41.68,41.79,41.62,41.75,66000.0,28.4377,28.5128,28.3968,28.4855,66000.0
2009-02-13 14:40:00,41.75,41.83,41.72,41.75,77400.0,28.4855,28.5401,28.465,28.4855,77400.0
2009-02-13 14:45:00,41.77,41.85,41.65,41.77,121000.0,28.4991,28.5537,28.4172,28.4991,121000.0
2009-02-13 14:50:00,41.78,41.97,41.71,41.93,260800.0,28.5059,28.6356,28.4582,28.6083,260800.0
2009-02-13 14:55:00,41.95,42.03,41.86,41.98,276000.0,28.6219,28.6765,28.5605,28.6424,276000.0
2009-02-13 15:00:00,41.97,42.13,41.92,42.07,157800.0,28.6356,28.7447,28.6015,28.7038,157800.0
2009-02-13 15:05:00,42.08,42.08,41.8,41.89,143600.0,28.7106,28.7106,28.5196,28.581,143600.0
2009-02-13 15:10:00,41.9,41.91,41.75,41.81,81300.0,28.5878,28.5946,28.4855,28.5264,81300.0
2009-02-13 15:15:00,41.83,41.85,41.75,41.79,89400.0,28.5401,28.5537,28.4855,28.5128,89400.0
2009-02-13 15:20:00,41.78,41.92,41.74,41.8,107700.0,28.5059,28.6015,28.4787,28.5196,107700.0
2009-02-13 15:25:00,41.81,41.94,41.8,41.87,65500.0,28.5264,28.6151,28.5196,28.5674,65500.0
2009-02-13 15:30:00,41.87,42.07,41.87,41.89,114400.0,28.5674,28.7038,28.5674,28.581,114400.0
2009-02-13 15:35:00,41.89,41.92,41.75,41.83,156300.0,28.581,28.6015,28.4855,28.5401,156300.0
2009-02-13 15:40:00,41.81,41.99,41.77,41.95,116500.0,28.5264,28.6492,28.4991,28.6219,116500.0
2009-02-13 15:45:00,41.95,41.96,41.72,41.89,132900.0,28.6219,28.6288,28.465,28.581,132900.0
2009-02-13 15:50:00,41.87,41.9,41.69,41.73,192400.0,28.5674,28.5878,28.4445,28.4718,192400.0
2009-02-13 15:55:00,41.74,41.74,41.47,41.49,429600.0,28.4787,28.4787,28.2944,28.3081,429600.0
2009-02-17 09:30:00,40.04,40.33,39.79,39.87,353500.0,27.3188,27.5166,27.1482,27.2028,353500.0
2009-02-17 09:35:00,39.88,40.08,39.75,39.9,290700.0,27.2096,27.3461,27.1209,27.2232,290700.0
2009-02-17 09:40:00,39.89,39.91,39.66,39.73,232200.0,27.2164,27.2301,27.0595,27.1073,232200.0
2009-02-17 09:45:00,39.73,39.82,39.47,39.51,277900.0,27.1073,27.1687,26.9299,26.9572,277900.0
2009-02-17 09:50:00,39.49,39.56,39.0,39.23,335900.0,26.9435,26.9913,26.6092,26.7661,335900.0
2009-02-17 09:55:00,39.23,39.44,39.15,39.28,167300.0,26.7661,26.9094,26.7115,26.8002,167300.0
2009-02-17 10:00:00,39.28,39.32,39.18,39.25,171700.0,26.8002,26.8275,26.732,26.7798,171700.0
2009-02-17 10:05:00,39.27,39.63,39.24,39.48,195700.0,26.7934,27.039,26.7729,26.9367,195700.0
2009-02-17 10:10:00,39.48,39.56,39.26,39.33,146200.0,26.9367,26.9913,26.7866,26.8343,146200.0
2009-02-17 10:15:00,39.35,39.37,39.09,39.13,143500.0,26.848,26.8616,26.6706,26.6979,143500.0
2009-02-17 10:20:00,39.13,39.35,39.0,39.3,176800.0,26.6979,26.848,26.6092,26.8139,176800.0
2009-02-17 10:25:00,39.3,39.35,39.17,39.34,125200.0,26.8139,26.848,26.7252,26.8412,125200.0
2009-02-17 10:30:00,39.34,39.38,39.22,39.33,182500.0,26.8412,26.8685,26.7593,26.8343,182500.0
2009-02-17 10:35:00,39.33,39.4,39.19,39.21,114900.0,26.8343,26.8821,26.7388,26.7525,114900.0
2009-02-17 10:40:00,39.22,39.33,39.08,39.23,85200.0,26.7593,26.8343,26.6638,26.7661,85200.0
2009-02-17 10:45:00,39.23,39.32,39.11,39.12,157600.0,26.7661,26.8275,26.6842,26.6911,157600.0
2009-02-17 10:50:00,39.12,39.33,39.09,39.14,151000.0,26.6911,26.8343,26.6706,26.7047,151000.0
2009-02-17 10:55:00,39.15,39.22,39.1,39.15,111400.0,26.7115,26.7593,26.6774,26.7115,111400.0
2009-02-17 11:00:00,39.17,39.18,39.06,39.18,167800.0,26.7252,26.732,26.6501,26.732,167800.0
2009-02-17 11:05:00,39.17,39.2,39.0,39.02,134300.0,26.7252,26.7456,26.6092,26.6228,134300.0
2009-02-17 11:10:00,39.01,39.2,38.91,39.15,203200.0,26.616,26.7456,26.5478,26.7115,203200.0
2009-02-17 11:15:00,39.15,39.18,39.04,39.16,103800.0,26.7115,26.732,26.6365,26.7184,103800.0
2009-02-17 11:20:00,39.18,39.26,39.12,39.14,75200.0,26.732,26.7866,26.6911,26.7047,75200.0
2009-02-17 11:25:00,39.16,39.19,39.04,39.12,105200.0,26.7184,26.7388,26.6365,26.6911,105200.0
2009-02-17 11:30:00,39.11,39.12,38.99,39.0,81000.0,26.6842,26.6911,26.6024,26.6092,81000.0
2009-02-17 11:35:00,39.0,39.06,38.98,39.05,95800.0,26.6092,26.6501,26.5955,26.6433,95800.0
2009-02-17 11:40:00,39.05,39.18,39.01,39.17,58500.0,26.6433,26.732,26.616,26.7252,58500.0
2009-02-17 11:45:00,39.17,39.22,39.11,39.16,78000.0,26.7252,26.7593,26.6842,26.7184,78000.0
2009-02-17 11:50:00,39.17,39.17,39.01,39.1,91100.0,26.7252,26.7252,26.616,26.6774,91100.0
2009-02-17 11:55:00,39.1,39.11,39.0,39.03,78000.0,26.6774,26.6842,26.6092,26.6297,78000.0
2009-02-17 12:00:00,39.03,39.13,39.0,39.01,84100.0,26.6297,26.6979,26.6092,26.616,84100.0
2009-02-17 12:05:00,39.0,39.04,38.97,38.97,93300.0,26.6092,26.6365,26.5887,26.5887,93300.0
2009-02-17 12:10:00,38.99,39.0,38.87,39.0,117100.0,26.6024,26.6092,26.5205,26.6092,117100.0
2009-02-17 12:15:00,38.99,39.11,38.97,39.09,128500.0,26.6024,26.6842,26.5887,26.6706,128500.0
2009-02-17 12:20:00,39.08,39.11,38.85,38.85,134000.0,26.6638,26.6842,26.5068,26.5068,134000.0
2009-02-17 12:25:00,38.86,39.1,38.85,39.08,104300.0,26.5137,26.6774,26.5068,26.6638,104300.0
2009-02-17 12:30:00,39.09,39.23,39.06,39.21,112100.0,26.6706,26.7661,26.6501,26.7525,112100.0
2009-02-17 12:35:00,39.21,39.3,39.12,39.29,87000.0,26.7525,26.8139,26.6911,26.8071,87000.0
2009-02-17 12:40:00,39.29,39.33,39.2,39.25,66800.0,26.8071,26.8343,26.7456,26.7798,66800.0
2009-02-17 12:45:00,39.25,39.27,39.07,39.1,85300.0,26.7798,26.7934,26.6569,26.6774,85300.0
2009-02-17 12:50:00,39.09,39.09,39.0,39.05,68100.0,26.6706,26.6706,26.6092,26.6433,68100.0
2009-02-17 12:55:00,39.06,39.09,39.01,39.08,56600.0,26.6501,26.6706,26.616,26.6638,56600.0
2009-02-17 13:00:00,39.08,39.14,38.99,39.02,87500.0,26.6638,26.7047,26.6024,26.6228,87500.0
2009-02-17 13:05:00,39.02,39.04,39.0,39.01,78500.0,26.6228,26.6365,26.6092,26.616,78500.0
2009-02-17 13:10:00,39.01,39.07,38.95,39.05,144400.0,26.616,26.6569,26.5751,26.6433,144400.0
2009-02-17 13:15:00,39.05,39.07,38.95,39.05,153400.0,26.6433,26.6569,26.5751,26.6433,153400.0
2009-02-17 13:20:00,39.05,39.15,39.05,39.09,215200.0,26.6433,26.7115,26.6433,26.6706,215200.0
2009-02-17 13:25:00,39.08,39.14,39.03,39.05,250300.0,26.6638,26.7047,26.6297,26.6433,250300.0
2009-02-17 13:30:00,39.06,39.11,38.96,39.11,139400.0,26.6501,26.6842,26.5819,26.6842,139400.0
2009-02-17 13:35:00,39.12,39.14,39.04,39.06,144900.0,26.6911,26.7047,26.6365,26.6501,144900.0
2009-02-17 13:40:00,39.07,39.13,39.01,39.1,165500.0,26.6569,26.6979,26.616,26.6774,165500.0
2009-02-17 13:45:00,39.1,39.13,39.03,39.07,166700.0,26.6774,26.6979,26.6297,26.6569,166700.0
2009-02-17 13:50:00,39.08,39.1,38.92,38.93,161600.0,26.6638,26.6774,26.5546,26.5614,161600.0
2009-02-17 13:55:00,38.94,38.95,38.88,38.92,151400.0,26.5683,26.5751,26.5273,26.5546,151400.0
2009-02-17 14:00:00,38.92,38.92,38.81,38.86,130300.0,26.5546,26.5546,26.4796,26.5137,130300.0
2009-02-17 14:05:00,38.86,39.06,38.85,38.97,322500.0,26.5137,26.6501,26.5068,26.5887,322500.0
2009-02-17 14:10:00,38.98,39.06,38.95,39.05,179000.0,26.5955,26.6501,26.5751,26.6433,179000.0
2009-02-17 14:15:00,39.04,39.05,38.96,38.99,141100.0,26.6365,26.6433,26.5819,26.6024,141100.0
2009-02-17 14:20:00,38.99,39.04,38.82,38.83,147800.0,26.6024,26.6365,26.4864,26.4932,147800.0
2009-02-17 14:25:00,38.84,38.86,38.71,38.72,233100.0,26.5,26.5137,26.4113,26.4181,233100.0
2009-02-17 14:30:00,38.72,38.77,38.67,38.72,125300.0,26.4181,26.4523,26.384,26.4181,125300.0
2009-02-17 14:35:00,38.73,38.89,38.72,38.8,264000.0,26.425,26.5341,26.4181,26.4727,264000.0
2009-02-17 14:40:00,38.78,38.8,38.69,38.78,128900.0,26.4591,26.4727,26.3977,26.4591,128900.0
2009-02-17 14:45:00,38.77,38.78,38.58,38.59,124600.0,26.4523,26.4591,26.3226,26.3295,124600.0
2009-02-17 14:50:00,38.6,38.65,38.53,38.55,154200.0,26.3363,26.3704,26.2885,26.3022,154200.0
2009-02-17 14:55:00,38.54,38.56,38.39,38.4,339300.0,26.2953,26.309,26.193,26.1998,339300.0
2009-02-17 15:00:00,38.41,38.46,38.27,38.31,224500.0,26.2066,26.2408,26.1111,26.1384,224500.0
2009-02-17 15:05:00,38.29,38.56,38.29,38.45,473800.0,26.1248,26.309,26.1248,26.2339,473800.0
2009-02-17 15:10:00,38.46,38.62,38.43,38.49,245900.0,26.2408,26.3499,26.2203,26.2612,245900.0
2009-02-17 15:15:00,38.48,38.57,38.27,38.27,232700.0,26.2544,26.3158,26.1111,26.1111,232700.0
2009-02-17 15:20:00,38.27,38.36,38.25,38.35,210800.0,26.1111,26.1725,26.0975,26.1657,210800.0
2009-02-17 15:25:00,38.35,38.42,38.2,38.34,180600.0,26.1657,26.2135,26.0634,26.1589,180600.0
2009-02-17 15:30:00,38.34,38.83,38.32,38.82,548200.0,26.1589,26.4932,26.1452,26.4864,548200.0
2009-02-17 15:35:00,38.82,38.85,38.62,38.69,483400.0,26.4864,26.5068,26.3499,26.3977,483400.0
2009-02-17 15:40:00,38.7,38.72,38.31,38.4,379000.0,26.4045,26.4181,26.1384,26.1998,379000.0
2009-02-17 15:45:00,38.4,38.53,38.25,38.29,359600.0,26.1998,26.2885,26.0975,26.1248,359600.0
2009-02-17 15:50:00,38.3,38.42,38.19,38.19,458000.0,26.1316,26.2135,26.0565,26.0565,458000.0
2009-02-17 15:55:00,38.19,38.25,38.13,38.18,577200.0,26.0565,26.0975,26.0156,26.0497,577200.0
2009-02-18 09:30:00,38.64,38.96,38.45,38.54,130200.0,26.3636,26.5819,26.2339,26.2953,130200.0
2009-02-18 09:35:00,38.55,38.86,38.53,38.61,154900.0,26.3022,26.5137,26.2885,26.3431,154900.0
2009-02-18 09:40:00,38.62,38.69,38.22,38.54,245600.0,26.3499,26.3977,26.077,26.2953,245600.0
2009-02-18 09:45:00,38.53,38.65,38.04,38.13,147500.0,26.2885,26.3704,25.9542,26.0156,147500.0
2009-02-18 09:50:00,38.14,38.35,38.0,38.28,205500.0,26.0224,26.1657,25.9269,26.1179,205500.0
2009-02-18 09:55:00,38.28,38.35,37.83,37.86,155000.0,26.1179,26.1657,25.8109,25.8314,155000.0
2009-02-18 10:00:00,37.87,38.1,37.8,37.82,119300.0,25.8382,25.9951,25.7904,25.8041,119300.0
2009-02-18 10:05:00,37.84,37.84,37.73,37.75,120600.0,25.8177,25.8177,25.7427,25.7563,120600.0
2009-02-18 10:10:00,37.75,37.75,37.42,37.59,265900.0,25.7563,25.7563,25.5312,25.6472,265900.0
2009-02-18 10:15:00,37.59,37.83,37.57,37.61,143600.0,25.6472,25.8109,25.6335,25.6608,143600.0
2009-02-18 10:20:00,37.61,38.11,37.61,38.09,135900.0,25.6608,26.002,25.6608,25.9883,135900.0
2009-02-18 10:25:00,38.09,38.3,37.97,38.28,192500.0,25.9883,26.1316,25.9064,26.1179,192500.0
2009-02-18 10:30:00,38.28,38.36,38.15,38.24,234000.0,26.1179,26.1725,26.0292,26.0907,234000.0
2009-02-18 10:35:00,38.25,38.33,38.13,38.24,210500.0,26.0975,26.1521,26.0156,26.0907,210500.0
2009-02-18 10:40:00,38.22,38.4,38.22,38.28,150500.0,26.077,26.1998,26.077,26.1179,150500.0
2009-02-18 10:45:00,38.26,38.41,38.12,38.21,207800.0,26.1043,26.2066,26.0088,26.0702,207800.0
2009-02-18 10:50:00,38.24,38.3,38.07,38.18,119400.0,26.0907,26.1316,25.9747,26.0497,119400.0
2009-02-18 10:55:00,38.18,38.28,38.04,38.17,111700.0,26.0497,26.1179,25.9542,26.0429,111700.0
2009-02-18 11:00:00,38.18,38.21,38.06,38.11,75000.0,26.0497,26.0702,25.9678,26.002,75000.0
2009-02-18 11:05:00,38.09,38.2,38.07,38.15,86700.0,25.9883,26.0634,25.9747,26.0292,86700.0
2009-02-18 11:10:00,38.14,38.34,38.13,38.33,116600.0,26.0224,26.1589,26.0156,26.1521,116600.0
2009-02-18 11:15:00,38.33,38.49,38.31,38.47,267600.0,26.1521,26.2612,26.1384,26.2476,267600.0
2009-02-18 11:20:00,38.48,38.64,38.46,38.61,184900.0,26.2544,26.3636,26.2408,26.3431,184900.0
2009-02-18 11:25:00,38.61,38.61,38.36,38.37,130100.0,26.3431,26.3431,26.1725,26.1793,130100.0
2009-02-18 11:30:00,38.36,38.41,38.26,38.29,66800.0,26.1725,26.2066,26.1043,26.1248,66800.0
2009-02-18 11:35:00,38.29,38.37,38.23,38.25,109400.0,26.1248,26.1793,26.0838,26.0975,109400.0
2009-02-18 11:40:00,38.25,38.38,38.08,38.35,209600.0,26.0975,26.1862,25.9815,26.1657,209600.0
2009-02-18 11:45:00,38.34,38.48,38.29,38.3,128300.0,26.1589,26.2544,26.1248,26.1316,128300.0
2009-02-18 11:50:00,38.3,38.48,38.26,38.31,121000.0,26.1316,26.2544,26.1043,26.1384,121000.0
2009-02-18 11:55:00,38.32,38.41,38.29,38.33,153600.0,26.1452,26.2066,26.1248,26.1521,153600.0
2009-02-18 12:00:00,38.31,38.5,38.26,38.49,130200.0,26.1384,26.268,26.1043,26.2612,130200.0
2009-02-18 12:05:00,38.5,38.58,38.42,38.51,88300.0,26.268,26.3226,26.2135,26.2749,88300.0
2009-02-18 12:10:00,38.51,38.54,38.42,38.47,111600.0,26.2749,26.2953,26.2135,26.2476,111600.0
2009-02-18 12:15:00,38.47,38.51,38.37,38.39,97300.0,26.2476,26.2749,26.1793,26.193,97300.0
2009-02-18 12:20:00,38.4,38.55,38.39,38.45,111100.0,26.1998,26.3022,26.193,26.2339,111100.0
2009-02-18 12:25:00,38.44,38.45,38.25,38.34,175500.0,26.2271,26.2339,26.0975,26.1589,175500.0
2009-02-18 12:30:00,38.35,38.39,38.15,38.16,116900.0,26.1657,26.193,26.0292,26.0361,116900.0
2009-02-18 12:35:00,38.16,38.25,38.13,38.14,106900.0,26.0361,26.0975,26.0156,26.0224,106900.0
2009-02-18 12:40:00,38.14,38.3,38.11,38.3,145300.0,26.0224,26.1316,26.002,26.1316,145300.0
2009-02-18 12:45:00,38.3,38.36,38.15,38.16,93000.0,26.1316,26.1725,26.0292,26.0361,93000.0
2009-02-18 12:50:00,38.15,38.26,38.05,38.25,109900.0,26.0292,26.1043,25.961,26.0975,109900.0
2009-02-18 12:55:00,38.25,38.35,38.21,38.3,81200.0,26.0975,26.1657,26.0702,26.1316,81200.0
2009-02-18 13:00:00,38.3,38.46,38.24,38.29,111300.0,26.1316,26.2408,26.0907,26.1248,111300.0
2009-02-18 13:05:00,38.29,38.38,38.19,38.26,100100.0,26.1248,26.1862,26.0565,26.1043,100100.0
2009-02-18 13:10:00,38.25,38.31,38.23,38.3,68500.0,26.0975,26.1384,26.0838,26.1316,68500.0
2009-02-18 13:15:00,38.3,38.3,38.06,38.06,174700.0,26.1316,26.1316,25.9678,25.9678,174700.0
2009-02-18 13:20:00,38.06,38.18,38.05,38.16,110900.0,25.9678,26.0497,25.961,26.0361,110900.0
2009-02-18 13:25:00,38.15,38.35,38.15,38.31,86600.0,26.0292,26.1657,26.0292,26.1384,86600.0
2009-02-18 13:30:00,38.31,38.33,38.2,38.23,52000.0,26.1384,26.1521,26.0634,26.0838,52000.0
2009-02-18 13:35:00,38.23,38.3,38.0,38.01,97600.0,26.0838,26.1316,25.9269,25.9337,97600.0
2009-02-18 13:40:00,38.0,38.03,37.95,37.99,138100.0,25.9269,25.9474,25.8928,25.9201,138100.0
2009-02-18 13:45:00,38.0,38.13,37.96,38.04,73100.0,25.9269,26.0156,25.8996,25.9542,73100.0
2009-02-18 13:50:00,38.03,38.04,37.95,38.02,86800.0,25.9474,25.9542,25.8928,25.9405,86800.0
2009-02-18 13:55:00,37.99,38.09,37.92,37.99,100800.0,25.9201,25.9883,25.8723,25.9201,100800.0
2009-02-18 14:00:00,37.99,38.13,37.91,38.09,95500.0,25.9201,26.0156,25.8655,25.9883,95500.0
2009-02-18 14:05:00,38.1,38.34,38.07,38.34,107600.0,25.9951,26.1589,25.9747,26.1589,107600.0
2009-02-18 14:10:00,38.33,38.45,37.96,38.01,236900.0,26.1521,26.2339,25.8996,25.9337,236900.0
2009-02-18 14:15:00,38.0,38.11,37.92,38.08,96200.0,25.9269,26.002,25.8723,25.9815,96200.0
2009-02-18 14:20:00,38.08,38.16,38.0,38.12,77400.0,25.9815,26.0361,25.9269,26.0088,77400.0
2009-02-18 14:25:00,38.12,38.13,37.96,38.07,94400.0,26.0088,26.0156,25.8996,25.9747,94400.0
2009-02-18 14:30:00,38.07,38.2,38.01,38.14,97300.0,25.9747,26.0634,25.9337,26.0224,97300.0
2009-02-18 14:35:00,38.13,38.15,37.93,38.01,104300.0,26.0156,26.0292,25.8791,25.9337,104300.0
2009-02-18 14:40:00,38.02,38.09,37.92,37.98,92000.0,25.9405,25.9883,25.8723,25.9133,92000.0
2009-02-18 14:45:00,37.97,38.05,37.9,37.92,70800.0,25.9064,25.961,25.8587,25.8723,70800.0
2009-02-18 14:50:00,37.93,37.99,37.84,37.85,66100.0,25.8791,25.9201,25.8177,25.8246,66100.0
2009-02-18 14:55:00,37.85,38.14,37.76,38.1,136900.0,25.8246,26.0224,25.7632,25.9951,136900.0
2009-02-18 15:00:00,38.1,38.29,38.06,38.2,142100.0,25.9951,26.1248,25.9678,26.0634,142100.0
2009-02-18 15:05:00,38.19,38.21,38.01,38.05,265000.0,26.0565,26.0702,25.9337,25.961,265000.0
2009-02-18 15:10:00,38.04,38.38,38.03,38.34,205400.0,25.9542,26.1862,25.9474,26.1589,205400.0
2009-02-18 15:15:00,38.34,38.37,38.23,38.33,144700.0,26.1589,26.1793,26.0838,26.1521,144700.0
2009-02-18 15:20:00,38.33,38.42,38.21,38.39,128100.0,26.1521,26.2135,26.0702,26.193,128100.0
2009-02-18 15:25:00,38.37,38.42,38.17,38.22,152500.0,26.1793,26.2135,26.0429,26.077,152500.0
2009-02-18 15:30:00,38.22,38.27,38.14,38.16,125600.0,26.077,26.1111,26.0224,26.0361,125600.0
2009-02-18 15:35:00,38.15,38.2,38.07,38.18,121800.0,26.0292,26.0634,25.9747,26.0497,121800.0
2009-02-18 15:40:00,38.17,38.39,38.08,38.35,199300.0,26.0429,26.193,25.9815,26.1657,199300.0
2009-02-18 15:45:00,38.35,38.4,38.26,38.27,167900.0,26.1657,26.1998,26.1043,26.1111,167900.0
2009-02-18 15:50:00,38.26,38.34,38.19,38.24,241800.0,26.1043,26.1589,26.0565,26.0907,241800.0
2009-02-18 15:55:00,38.22,38.31,38.18,38.21,289000.0,26.077,26.1384,26.0497,26.0702,289000.0
2009-02-19 09:30:00,38.99,39.56,38.92,39.37,240300.0,26.6024,26.9913,26.5546,26.8616,240300.0
2009-02-19 09:35:00,39.35,39.6,39.12,39.14,172000.0,26.848,27.0186,26.6911,26.7047,172000.0
2009-02-19 09:40:00,39.14,39.63,39.1,39.34,133100.0,26.7047,27.039,26.6774,26.8412,133100.0
2009-02-19 09:45:00,39.36,39.52,39.3,39.4,140300.0,26.8548,26.964,26.8139,26.8821,140300.0
2009-02-19 09:50:00,39.4,39.44,39.21,39.3,120900.0,26.8821,26.9094,26.7525,26.8139,120900.0
2009-02-19 09:55:00,39.32,39.51,39.29,39.47,101300.0,26.8275,26.9572,26.8071,26.9299,101300.0
2009-02-19 10:00:00,39.46,39.69,39.3,39.59,172400.0,26.923,27.08,26.8139,27.0117,172400.0
2009-02-19 10:05:00,39.59,39.65,39.43,39.6,128500.0,27.0117,27.0527,26.9026,27.0186,128500.0
2009-02-19 10:10:00,39.6,39.61,39.44,39.51,144300.0,27.0186,27.0254,26.9094,26.9572,144300.0
2009-02-19 10:15:00,39.51,39.55,39.29,39.33,88600.0,26.9572,26.9844,26.8071,26.8343,88600.0
2009-02-19 10:20:00,39.31,39.4,39.17,39.2,90600.0,26.8207,26.8821,26.7252,26.7456,90600.0
2009-02-19 10:25:00,39.2,39.29,39.09,39.24,65400.0,26.7456,26.8071,26.6706,26.7729,65400.0
2009-02-19 10:30:00,39.19,39.24,38.95,39.01,257500.0,26.7388,26.7729,26.5751,26.616,257500.0
2009-02-19 10:35:00,39.01,39.05,38.76,38.78,203200.0,26.616,26.6433,26.4454,26.4591,203200.0
2009-02-19 10:40:00,38.78,39.04,38.76,38.97,173800.0,26.4591,26.6365,26.4454,26.5887,173800.0
2009-02-19 10:45:00,38.98,39.03,38.94,38.97,86800.0,26.5955,26.6297,26.5683,26.5887,86800.0
2009-02-19 10:50:00,38.98,38.98,38.75,38.86,125900.0,26.5955,26.5955,26.4386,26.5137,125900.0
2009-02-19 10:55:00,38.85,38.93,38.83,38.87,60900.0,26.5068,26.5614,26.4932,26.5205,60900.0
2009-02-19 11:00:00,38.86,39.15,38.79,39.11,473100.0,26.5137,26.7115,26.4659,26.6842,473100.0
2009-02-19 11:05:00,39.12,39.35,39.09,39.28,260400.0,26.6911,26.848,26.6706,26.8002,260400.0
2009-02-19 11:10:00,39.28,39.29,39.09,39.16,148800.0,26.8002,26.8071,26.6706,26.7184,148800.0
2009-02-19 11:15:00,39.16,39.49,39.16,39.42,140000.0,26.7184,26.9435,26.7184,26.8957,140000.0
2009-02-19 11:20:00,39.42,39.42,39.19,39.22,104300.0,26.8957,26.8957,26.7388,26.7593,104300.0
2009-02-19 11:25:00,39.22,39.34,39.19,39.34,82300.0,26.7593,26.8412,26.7388,26.8412,82300.0
2009-02-19 11:30:00,39.34,39.4,39.24,39.32,57400.0,26.8412,26.8821,26.7729,26.8275,57400.0
2009-02-19 11:35:00,39.33,39.43,39.33,39.42,84900.0,26.8343,26.9026,26.8343,26.8957,84900.0
2009-02-19 11:40:00,39.42,39.5,39.24,39.31,108900.0,26.8957,26.9503,26.7729,26.8207,108900.0
2009-02-19 11:45:00,39.3,39.36,39.25,39.25,70200.0,26.8139,26.8548,26.7798,26.7798,70200.0
2009-02-19 11:50:00,39.25,39.3,39.14,39.15,77200.0,26.7798,26.8139,26.7047,26.7115,77200.0
2009-02-19 11:55:00,39.14,39.21,38.92,38.98,96100.0,26.7047,26.7525,26.5546,26.5955,96100.0
2009-02-19 12:00:00,38.98,39.05,38.77,38.79,81000.0,26.5955,26.6433,26.4523,26.4659,81000.0
2009-02-19 12:05:00,38.8,38.86,38.7,38.86,106800.0,26.4727,26.5137,26.4045,26.5137,106800.0
2009-02-19 12:10:00,38.85,38.89,38.7,38.7,62700.0,26.5068,26.5341,26.4045,26.4045,62700.0
2009-02-19 12:15:00,38.71,38.9,38.7,38.84,73800.0,26.4113,26.541,26.4045,26.5,73800.0
2009-02-19 12:20:00,38.83,38.95,38.79,38.9,78600.0,26.4932,26.5751,26.4659,26.541,78600.0
2009-02-19 12:25:00,38.9,38.97,38.85,38.96,77800.0,26.541,26.5887,26.5068,26.5819,77800.0
2009-02-19 12:30:00,38.95,39.05,38.9,39.04,59500.0,26.5751,26.6433,26.541,26.6365,59500.0
2009-02-19 12:35:00,39.04,39.1,39.0,39.1,60400.0,26.6365,26.6774,26.6092,26.6774,60400.0
2009-02-19 12:40:00,39.1,39.13,39.0,39.07,58600.0,26.6774,26.6979,26.6092,26.6569,58600.0
2009-02-19 12:45:00,39.06,39.09,38.97,38.99,49300.0,26.6501,26.6706,26.5887,26.6024,49300.0
2009-02-19 12:50:00,38.99,39.0,38.91,38.96,53400.0,26.6024,26.6092,26.5478,26.5819,53400.0
2009-02-19 12:55:00,38.95,38.98,38.88,38.92,66000.0,26.5751,26.5955,26.5273,26.5546,66000.0
2009-02-19 13:00:00,38.92,38.99,38.86,38.95,71900.0,26.5546,26.6024,26.5137,26.5751,71900.0
2009-02-19 13:05:00,38.94,39.14,38.94,39.14,173800.0,26.5683,26.7047,26.5683,26.7047,173800.0
2009-02-19 13:10:00,39.14,39.19,39.07,39.16,91100.0,26.7047,26.7388,26.6569,26.7184,91100.0
2009-02-19 13:15:00,39.16,39.28,39.15,39.25,106700.0,26.7184,26.8002,26.7115,26.7798,106700.0
2009-02-19 13:20:00,39.23,39.25,39.15,39.22,83200.0,26.7661,26.7798,26.7115,26.7593,83200.0
2009-02-19 13:25:00,39.22,39.28,39.17,39.26,89500.0,26.7593,26.8002,26.7252,26.7866,89500.0
2009-02-19 13:30:00,39.26,39.35,39.21,39.34,156900.0,26.7866,26.848,26.7525,26.8412,156900.0
2009-02-19 13:35:00,39.34,39.76,39.3,39.64,340800.0,26.8412,27.1277,26.8139,27.0459,340800.0
2009-02-19 13:40:00,39.64,39.68,39.34,39.37,109600.0,27.0459,27.0731,26.8412,26.8616,109600.0
2009-02-19 13:45:00,39.37,39.4,39.16,39.2,157600.0,26.8616,26.8821,26.7184,26.7456,157600.0
2009-02-19 13:50:00,39.2,39.23,39.13,39.15,102700.0,26.7456,26.7661,26.6979,26.7115,102700.0
2009-02-19 13:55:00,39.14,39.21,39.05,39.19,87500.0,26.7047,26.7525,26.6433,26.7388,87500.0
2009-02-19 14:00:00,39.19,39.35,39.15,39.29,93500.0,26.7388,26.848,26.7115,26.8071,93500.0
2009-02-19 14:05:00,39.3,39.51,39.28,39.35,165600.0,26.8139,26.9572,26.8002,26.848,165600.0
2009-02-19 14:10:00,39.36,39.41,39.12,39.12,84500.0,26.8548,26.8889,26.6911,26.6911,84500.0
2009-02-19 14:15:00,39.12,39.2,39.0,39.03,76600.0,26.6911,26.7456,26.6092,26.6297,76600.0
2009-02-19 14:20:00,39.03,39.11,38.95,38.97,64600.0,26.6297,26.6842,26.5751,26.5887,64600.0
2009-02-19 14:25:00,38.98,39.31,38.95,39.23,155400.0,26.5955,26.8207,26.5751,26.7661,155400.0
2009-02-19 14:30:00,39.25,39.25,39.1,39.2,60700.0,26.7798,26.7798,26.6774,26.7456,60700.0
2009-02-19 14:35:00,39.19,39.25,39.18,39.23,72800.0,26.7388,26.7798,26.732,26.7661,72800.0
2009-02-19 14:40:00,39.23,39.25,38.98,39.01,96100.0,26.7661,26.7798,26.5955,26.616,96100.0
2009-02-19 14:45:00,39.0,39.11,38.94,38.94,77900.0,26.6092,26.6842,26.5683,26.5683,77900.0
2009-02-19 14:50:00,38.94,39.08,38.89,38.99,99400.0,26.5683,26.6638,26.5341,26.6024,99400.0
2009-02-19 14:55:00,38.98,39.15,38.96,39.01,80100.0,26.5955,26.7115,26.5819,26.616,80100.0
2009-02-19 15:00:00,39.0,39.05,38.95,38.97,81800.0,26.6092,26.6433,26.5751,26.5887,81800.0
2009-02-19 15:05:00,38.96,38.97,38.79,38.84,113500.0,26.5819,26.5887,26.4659,26.5,113500.0
2009-02-19 15:10:00,38.83,38.84,38.58,38.63,138600.0,26.4932,26.5,26.3226,26.3567,138600.0
2009-02-19 15:15:00,38.64,38.7,38.51,38.57,171300.0,26.3636,26.4045,26.2749,26.3158,171300.0
2009-02-19 15:20:00,38.59,38.63,38.34,38.52,170100.0,26.3295,26.3567,26.1589,26.2817,170100.0
2009-02-19 15:25:00,38.52,38.8,38.51,38.72,122800.0,26.2817,26.4727,26.2749,26.4181,122800.0
2009-02-19 15:30:00,38.7,38.75,38.47,38.47,175200.0,26.4045,26.4386,26.2476,26.2476,175200.0
2009-02-19 15:35:00,38.47,38.56,38.3,38.33,194600.0,26.2476,26.309,26.1316,26.1521,194600.0
2009-02-19 15:40:00,38.33,38.55,38.29,38.54,242100.0,26.1521,26.3022,26.1248,26.2953,242100.0
2009-02-19 15:45:00,38.54,38.81,38.53,38.65,342300.0,26.2953,26.4796,26.2885,26.3704,342300.0
2009-02-19 15:50:00,38.65,38.78,38.63,38.66,262800.0,26.3704,26.4591,26.3567,26.3772,262800.0
2009-02-19 15:55:00,38.66,38.7,38.55,38.57,359900.0,26.3772,26.4045,26.3022,26.3158,359900.0
2009-02-20 09:30:00,37.75,37.9,37.33,37.85,898100.0,25.7563,25.8587,25.4698,25.8246,898100.0
2009-02-20 09:35:00,37.86,38.42,37.85,38.13,157600.0,25.8314,26.2135,25.8246,26.0156,157600.0
2009-02-20 09:40:00,38.13,38.17,38.02,38.09,117100.0,26.0156,26.0429,25.9405,25.9883,117100.0
2009-02-20 09:45:00,38.1,38.22,37.73,37.75,244500.0,25.9951,26.077,25.7427,25.7563,244500.0
2009-02-20 09:50:00,37.77,38.01,37.69,37.73,170700.0,25.77,25.9337,25.7154,25.7427,170700.0
2009-02-20 09:55:00,37.74,38.1,37.73,38.06,207500.0,25.7495,25.9951,25.7427,25.9678,207500.0
2009-02-20 10:00:00,38.08,38.14,37.89,37.93,133800.0,25.9815,26.0224,25.8519,25.8791,133800.0
2009-02-20 10:05:00,37.93,38.33,37.92,38.13,178600.0,25.8791,26.1521,25.8723,26.0156,178600.0
2009-02-20 10:10:00,38.15,38.23,37.98,38.02,189600.0,26.0292,26.0838,25.9133,25.9405,189600.0
2009-02-20 10:15:00,38.01,38.08,37.85,37.92,112700.0,25.9337,25.9815,25.8246,25.8723,112700.0
2009-02-20 10:20:00,37.9,37.98,37.76,37.83,146000.0,25.8587,25.9133,25.7632,25.8109,146000.0
2009-02-20 10:25:00,37.84,37.97,37.76,37.91,164600.0,25.8177,25.9064,25.7632,25.8655,164600.0
2009-02-20 10:30:00,37.92,37.95,37.65,37.67,137500.0,25.8723,25.8928,25.6881,25.7017,137500.0
2009-02-20 10:35:00,37.69,37.78,37.59,37.73,269800.0,25.7154,25.7768,25.6472,25.7427,269800.0
2009-02-20 10:40:00,37.72,37.96,37.57,37.9,215800.0,25.7359,25.8996,25.6335,25.8587,215800.0
2009-02-20 10:45:00,37.9,37.93,37.69,37.78,200000.0,25.8587,25.8791,25.7154,25.7768,200000.0
2009-02-20 10:50:00,37.78,37.78,37.56,37.68,301100.0,25.7768,25.7768,25.6267,25.7086,301100.0
2009-02-20 10:55:00,37.69,37.7,37.6,37.67,94400.0,25.7154,25.7222,25.654,25.7017,94400.0
2009-02-20 11:00:00,37.66,37.75,37.64,37.65,133700.0,25.6949,25.7563,25.6813,25.6881,133700.0
2009-02-20 11:05:00,37.65,37.66,37.48,37.54,167600.0,25.6881,25.6949,25.5721,25.6131,167600.0
2009-02-20 11:10:00,37.54,37.57,37.3,37.3,180800.0,25.6131,25.6335,25.4493,25.4493,180800.0
2009-02-20 11:15:00,37.3,37.49,37.25,37.49,285700.0,25.4493,25.5789,25.4152,25.5789,285700.0
2009-02-20 11:20:00,37.48,37.52,37.34,37.4,180400.0,25.5721,25.5994,25.4766,25.5175,180400.0
2009-02-20 11:25:00,37.4,37.41,37.31,37.35,97700.0,25.5175,25.5244,25.4561,25.4834,97700.0
2009-02-20 11:30:00,37.35,37.35,37.18,37.25,201200.0,25.4834,25.4834,25.3674,25.4152,201200.0
2009-02-20 11:35:00,37.25,37.57,37.23,37.57,220900.0,25.4152,25.6335,25.4015,25.6335,220900.0
2009-02-20 11:40:00,37.57,37.58,37.42,37.43,96000.0,25.6335,25.6403,25.5312,25.538,96000.0
2009-02-20 11:45:00,37.46,37.46,37.21,37.29,99300.0,25.5585,25.5585,25.3879,25.4425,99300.0
2009-02-20 11:50:00,37.3,37.32,37.16,37.19,140000.0,25.4493,25.4629,25.3538,25.3742,140000.0
2009-02-20 11:55:00,37.19,37.35,37.19,37.25,115000.0,25.3742,25.4834,25.3742,25.4152,115000.0
2009-02-20 12:00:00,37.25,37.37,37.25,37.35,94100.0,25.4152,25.4971,25.4152,25.4834,94100.0
2009-02-20 12:05:00,37.36,37.42,37.22,37.42,199500.0,25.4902,25.5312,25.3947,25.5312,199500.0
2009-02-20 12:10:00,37.42,37.48,37.35,37.41,205800.0,25.5312,25.5721,25.4834,25.5244,205800.0
2009-02-20 12:15:00,37.41,37.51,37.33,37.46,123000.0,25.5244,25.5926,25.4698,25.5585,123000.0
2009-02-20 12:20:00,37.46,37.46,37.23,37.26,120200.0,25.5585,25.5585,25.4015,25.422,120200.0
2009-02-20 12:25:00,37.26,37.31,37.22,37.28,62500.0,25.422,25.4561,25.3947,25.4357,62500.0
2009-02-20 12:30:00,37.27,37.31,37.2,37.28,91000.0,25.4288,25.4561,25.3811,25.4357,91000.0
2009-02-20 12:35:00,37.3,37.4,37.18,37.22,147300.0,25.4493,25.5175,25.3674,25.3947,147300.0
2009-02-20 12:40:00,37.23,37.26,37.03,37.05,89600.0,25.4015,25.422,25.2651,25.2787,89600.0
2009-02-20 12:45:00,37.04,37.05,36.79,36.83,162400.0,25.2719,25.2787,25.1013,25.1286,162400.0
2009-02-20 12:50:00,36.82,36.87,36.7,36.71,161800.0,25.1218,25.1559,25.0399,25.0468,161800.0
2009-02-20 12:55:00,36.71,36.75,36.61,36.63,115000.0,25.0468,25.074,24.9785,24.9922,115000.0
2009-02-20 13:00:00,36.62,36.63,36.5,36.56,123100.0,24.9853,24.9922,24.9035,24.9444,123100.0
2009-02-20 13:05:00,36.56,36.6,36.32,36.4,208600.0,24.9444,24.9717,24.7807,24.8352,208600.0
2009-02-20 13:10:00,36.39,36.4,36.24,36.27,236700.0,24.8284,24.8352,24.7261,24.7465,236700.0
2009-02-20 13:15:00,36.27,36.3,36.14,36.23,231000.0,24.7465,24.767,24.6578,24.7193,231000.0
2009-02-20 13:20:00,36.24,36.44,36.24,36.38,132600.0,24.7261,24.8625,24.7261,24.8216,132600.0
2009-02-20 13:25:00,36.38,36.63,36.37,36.52,149800.0,24.8216,24.9922,24.8148,24.9171,149800.0
2009-02-20 13:30:00,36.54,36.55,36.4,36.45,174300.0,24.9308,24.9376,24.8352,24.8694,174300.0
2009-02-20 13:35:00,36.45,36.6,36.44,36.57,209700.0,24.8694,24.9717,24.8625,24.9512,209700.0
2009-02-20 13:40:00,36.56,36.67,36.54,36.61,169400.0,24.9444,25.0195,24.9308,24.9785,169400.0
2009-02-20 13:45:00,36.61,36.67,36.47,36.52,109400.0,24.9785,25.0195,24.883,24.9171,109400.0
2009-02-20 13:50:00,36.52,36.7,36.52,36.66,107900.0,24.9171,25.0399,24.9171,25.0126,107900.0
2009-02-20 13:55:00,36.66,36.7,36.56,36.62,128500.0,25.0126,25.0399,24.9444,24.9853,128500.0
2009-02-20 14:00:00,36.62,36.65,36.39,36.45,149300.0,24.9853,25.0058,24.8284,24.8694,149300.0
2009-02-20 14:05:00,36.44,36.67,36.44,36.64,125400.0,24.8625,25.0195,24.8625,24.999,125400.0
2009-02-20 14:10:00,36.64,36.69,36.52,36.58,141000.0,24.999,25.0331,24.9171,24.9581,141000.0
2009-02-20 14:15:00,36.58,36.9,36.56,36.79,478800.0,24.9581,25.1764,24.9444,25.1013,478800.0
2009-02-20 14:20:00,36.78,37.01,36.65,37.0,528500.0,25.0945,25.2514,25.0058,25.2446,528500.0
2009-02-20 14:25:00,36.99,37.1,36.66,36.78,498500.0,25.2378,25.3128,25.0126,25.0945,498500.0
2009-02-20 14:30:00,36.78,37.04,36.78,37.04,445000.0,25.0945,25.2719,25.0945,25.2719,445000.0
2009-02-20 14:35:00,37.03,37.04,36.74,37.0,507000.0,25.2651,25.2719,25.0672,25.2446,507000.0
2009-02-20 14:40:00,37.0,37.09,36.57,37.05,695700.0,25.2446,25.306,24.9512,25.2787,695700.0
2009-02-20 14:45:00,37.07,37.23,37.06,37.19,388300.0,25.2924,25.4015,25.2856,25.3742,388300.0
2009-02-20 14:50:00,37.19,37.33,37.0,37.02,621500.0,25.3742,25.4698,25.2446,25.2583,621500.0
2009-02-20 14:55:00,37.02,37.13,36.82,36.95,327100.0,25.2583,25.3333,25.1218,25.2105,327100.0
2009-02-20 15:00:00,36.95,36.95,36.7,36.8,293200.0,25.2105,25.2105,25.0399,25.1082,293200.0
2009-02-20 15:05:00,36.77,36.93,36.7,36.84,297000.0,25.0877,25.1969,25.0399,25.1354,297000.0
2009-02-20 15:10:00,36.83,36.85,36.54,36.84,256300.0,25.1286,25.1423,24.9308,25.1354,256300.0
2009-02-20 15:15:00,36.82,37.0,36.76,36.96,137900.0,25.1218,25.2446,25.0809,25.2173,137900.0
2009-02-20 15:20:00,36.97,37.0,36.89,36.91,153900.0,25.2241,25.2446,25.1696,25.1832,153900.0
2009-02-20 15:25:00,36.91,36.98,36.71,36.77,205500.0,25.1832,25.231,25.0468,25.0877,205500.0
2009-02-20 15:30:00,36.76,36.81,36.6,36.76,224800.0,25.0809,25.115,24.9717,25.0809,224800.0
2009-02-20 15:35:00,36.75,36.88,36.73,36.75,376800.0,25.074,25.1627,25.0604,25.074,376800.0
2009-02-20 15:40:00,36.75,36.77,36.54,36.6,350000.0,25.074,25.0877,24.9308,24.9717,350000.0
2009-02-20 15:45:00,36.59,36.78,36.55,36.74,395900.0,24.9649,25.0945,24.9376,25.0672,395900.0
2009-02-20 15:50:00,36.74,36.96,36.68,36.85,434300.0,25.0672,25.2173,25.0263,25.1423,434300.0
2009-02-20 15:55:00,36.86,36.99,36.82,36.89,487400.0,25.1491,25.2378,25.1218,25.1696,487400.0
2009-02-23 09:30:00,37.47,37.68,36.9,37.13,320300.0,25.5653,25.7086,25.1764,25.3333,320300.0
2009-02-23 09:35:00,37.13,37.56,36.97,37.53,174600.0,25.3333,25.6267,25.2241,25.6062,174600.0
2009-02-23 09:40:00,37.54,37.54,36.88,36.91,216300.0,25.6131,25.6131,25.1627,25.1832,216300.0
2009-02-23 09:45:00,36.9,37.29,36.89,37.1,249200.0,25.1764,25.4425,25.1696,25.3128,249200.0
2009-02-23 09:50:00,37.11,37.42,37.05,37.39,270300.0,25.3197,25.5312,25.2787,25.5107,270300.0
2009-02-23 09:55:00,37.39,37.61,37.31,37.47,183900.0,25.5107,25.6608,25.4561,25.5653,183900.0
2009-02-23 10:00:00,37.46,37.63,37.41,37.46,342300.0,25.5585,25.6745,25.5244,25.5585,342300.0
2009-02-23 10:05:00,37.45,37.52,37.3,37.38,258100.0,25.5516,25.5994,25.4493,25.5039,258100.0
2009-02-23 10:10:00,37.37,37.42,37.14,37.24,154100.0,25.4971,25.5312,25.3401,25.4084,154100.0
2009-02-23 10:15:00,37.24,37.41,37.17,37.35,179200.0,25.4084,25.5244,25.3606,25.4834,179200.0
2009-02-23 10:20:00,37.36,37.39,37.03,37.07,197600.0,25.4902,25.5107,25.2651,25.2924,197600.0
2009-02-23 10:25:00,37.08,37.08,37.0,37.04,172800.0,25.2992,25.2992,25.2446,25.2719,172800.0
2009-02-23 10:30:00,37.03,37.04,36.84,36.85,124200.0,25.2651,25.2719,25.1354,25.1423,124200.0
2009-02-23 10:35:00,36.84,36.84,36.54,36.56,192200.0,25.1354,25.1354,24.9308,24.9444,192200.0
2009-02-23 10:40:00,36.56,36.66,36.53,36.64,154200.0,24.9444,25.0126,24.9239,24.999,154200.0
2009-02-23 10:45:00,36.65,36.94,36.6,36.91,95700.0,25.0058,25.2037,24.9717,25.1832,95700.0
2009-02-23 10:50:00,36.9,36.98,36.87,36.92,86600.0,25.1764,25.231,25.1559,25.19,86600.0
2009-02-23 10:55:00,36.92,36.96,36.64,36.64,117200.0,25.19,25.2173,24.999,24.999,117200.0
2009-02-23 11:00:00,36.67,36.95,36.65,36.87,128300.0,25.0195,25.2105,25.0058,25.1559,128300.0
2009-02-23 11:05:00,36.87,36.9,36.76,36.84,111700.0,25.1559,25.1764,25.0809,25.1354,111700.0
2009-02-23 11:10:00,36.83,37.03,36.82,36.95,102100.0,25.1286,25.2651,25.1218,25.2105,102100.0
2009-02-23 11:15:00,36.93,37.09,36.93,36.97,130700.0,25.1969,25.306,25.1969,25.2241,130700.0
2009-02-23 11:20:00,36.97,37.14,36.97,37.11,162900.0,25.2241,25.3401,25.2241,25.3197,162900.0
2009-02-23 11:25:00,37.1,37.32,37.1,37.29,128900.0,25.3128,25.4629,25.3128,25.4425,128900.0
2009-02-23 11:30:00,37.29,37.31,37.0,37.02,127400.0,25.4425,25.4561,25.2446,25.2583,127400.0
2009-02-23 11:35:00,37.03,37.03,36.93,36.98,91500.0,25.2651,25.2651,25.1969,25.231,91500.0
2009-02-23 11:40:00,36.98,37.01,36.86,36.93,89200.0,25.231,25.2514,25.1491,25.1969,89200.0
2009-02-23 11:45:00,36.93,36.94,36.81,36.89,131400.0,25.1969,25.2037,25.115,25.1696,131400.0
2009-02-23 11:50:00,36.89,36.89,36.77,36.78,189000.0,25.1696,25.1696,25.0877,25.0945,189000.0
2009-02-23 11:55:00,36.78,36.79,36.6,36.7,110300.0,25.0945,25.1013,24.9717,25.0399,110300.0
2009-02-23 12:00:00,36.68,36.72,36.56,36.59,117100.0,25.0263,25.0536,24.9444,24.9649,117100.0
2009-02-23 12:05:00,36.57,36.63,36.46,36.52,166300.0,24.9512,24.9922,24.8762,24.9171,166300.0
2009-02-23 12:10:00,36.52,36.76,36.49,36.76,176500.0,24.9171,25.0809,24.8966,25.0809,176500.0
2009-02-23 12:15:00,36.75,36.77,36.67,36.73,135900.0,25.074,25.0877,25.0195,25.0604,135900.0
2009-02-23 12:20:00,36.73,36.81,36.6,36.66,86800.0,25.0604,25.115,24.9717,25.0126,86800.0
2009-02-23 12:25:00,36.66,36.73,36.59,36.7,134500.0,25.0126,25.0604,24.9649,25.0399,134500.0
2009-02-23 12:30:00,36.69,36.69,36.44,36.46,139500.0,25.0331,25.0331,24.8625,24.8762,139500.0
2009-02-23 12:35:00,36.46,36.54,36.41,36.49,117700.0,24.8762,24.9308,24.8421,24.8966,117700.0
2009-02-23 12:40:00,36.5,36.5,36.42,36.44,86200.0,24.9035,24.9035,24.8489,24.8625,86200.0
2009-02-23 12:45:00,36.45,36.45,36.16,36.2,120300.0,24.8694,24.8694,24.6715,24.6988,120300.0
2009-02-23 12:50:00,36.2,36.28,36.03,36.08,148600.0,24.6988,24.7534,24.5828,24.6169,148600.0
2009-02-23 12:55:00,36.07,36.08,35.82,35.85,333700.0,24.6101,24.6169,24.4395,24.46,333700.0
2009-02-23 13:00:00,35.85,35.87,35.68,35.73,443400.0,24.46,24.4736,24.344,24.3781,443400.0
2009-02-23 13:05:00,35.74,35.82,35.62,35.81,251900.0,24.3849,24.4395,24.3031,24.4327,251900.0
2009-02-23 13:10:00,35.8,35.9,35.8,35.84,116700.0,24.4259,24.4941,24.4259,24.4532,116700.0
2009-02-23 13:15:00,35.81,35.83,35.75,35.75,81600.0,24.4327,24.4463,24.3918,24.3918,81600.0
2009-02-23 13:20:00,35.76,35.79,35.62,35.62,141400.0,24.3986,24.419,24.3031,24.3031,141400.0
2009-02-23 13:25:00,35.61,35.77,35.59,35.64,117300.0,24.2962,24.4054,24.2826,24.3167,117300.0
2009-02-23 13:30:00,35.62,35.71,35.51,35.54,139300.0,24.3031,24.3645,24.228,24.2485,139300.0
2009-02-23 13:35:00,35.54,35.69,35.54,35.67,121500.0,24.2485,24.3508,24.2485,24.3372,121500.0
2009-02-23 13:40:00,35.66,35.8,35.66,35.74,91200.0,24.3304,24.4259,24.3304,24.3849,91200.0
2009-02-23 13:45:00,35.75,35.77,35.65,35.67,117400.0,24.3918,24.4054,24.3235,24.3372,117400.0
2009-02-23 13:50:00,35.68,35.69,35.56,35.64,155900.0,24.344,24.3508,24.2621,24.3167,155900.0
2009-02-23 13:55:00,35.64,35.65,35.45,35.48,129900.0,24.3167,24.3235,24.1871,24.2075,129900.0
2009-02-23 14:00:00,35.49,35.49,35.32,35.42,244900.0,24.2144,24.2144,24.0984,24.1666,244900.0
2009-02-23 14:05:00,35.42,35.45,35.24,35.26,151200.0,24.1666,24.1871,24.0438,24.0574,151200.0
2009-02-23 14:10:00,35.26,35.45,35.21,35.42,167300.0,24.0574,24.1871,24.0233,24.1666,167300.0
2009-02-23 14:15:00,35.42,35.82,35.42,35.75,212400.0,24.1666,24.4395,24.1666,24.3918,212400.0
2009-02-23 14:20:00,35.75,35.95,35.75,35.9,221500.0,24.3918,24.5282,24.3918,24.4941,221500.0
2009-02-23 14:25:00,35.89,36.03,35.87,35.99,135600.0,24.4873,24.5828,24.4736,24.5555,135600.0
2009-02-23 14:30:00,35.99,36.02,35.72,35.8,128000.0,24.5555,24.576,24.3713,24.4259,128000.0
2009-02-23 14:35:00,35.81,35.86,35.74,35.85,177500.0,24.4327,24.4668,24.3849,24.46,177500.0
2009-02-23 14:40:00,35.85,35.91,35.66,35.74,215100.0,24.46,24.5009,24.3304,24.3849,215100.0
2009-02-23 14:45:00,35.76,35.76,35.59,35.65,98100.0,24.3986,24.3986,24.2826,24.3235,98100.0
2009-02-23 14:50:00,35.64,35.69,35.35,35.47,180200.0,24.3167,24.3508,24.1188,24.2007,180200.0
2009-02-23 14:55:00,35.48,35.48,35.26,35.27,209800.0,24.2075,24.2075,24.0574,24.0643,209800.0
2009-02-23 15:00:00,35.28,35.4,35.17,35.39,132200.0,24.0711,24.153,23.996,24.1461,132200.0
2009-02-23 15:05:00,35.38,35.49,35.26,35.27,109700.0,24.1393,24.2144,24.0574,24.0643,109700.0
2009-02-23 15:10:00,35.26,35.52,35.19,35.46,184200.0,24.0574,24.2348,24.0097,24.1939,184200.0
2009-02-23 15:15:00,35.47,35.5,35.36,35.38,113500.0,24.2007,24.2212,24.1257,24.1393,113500.0
2009-02-23 15:20:00,35.39,35.41,35.1,35.17,172200.0,24.1461,24.1598,23.9483,23.996,172200.0
2009-02-23 15:25:00,35.15,35.35,35.05,35.17,173800.0,23.9824,24.1188,23.9142,23.996,173800.0
2009-02-23 15:30:00,35.17,35.66,35.17,35.45,438400.0,23.996,24.3304,23.996,24.1871,438400.0
2009-02-23 15:35:00,35.46,35.54,35.26,35.3,189900.0,24.1939,24.2485,24.0574,24.0847,189900.0
2009-02-23 15:40:00,35.3,35.31,35.17,35.21,307300.0,24.0847,24.0916,23.996,24.0233,307300.0
2009-02-23 15:45:00,35.22,35.31,35.18,35.22,304900.0,24.0301,24.0916,24.0029,24.0301,304900.0
2009-02-23 15:50:00,35.22,35.29,35.11,35.25,262700.0,24.0301,24.0779,23.9551,24.0506,262700.0
2009-02-23 15:55:00,35.26,35.28,35.18,35.19,371800.0,24.0574,24.0711,24.0029,24.0097,371800.0
2009-02-24 09:30:00,35.72,36.32,35.26,35.74,423100.0,24.3713,24.7807,24.0574,24.3849,423100.0
2009-02-24 09:35:00,35.86,36.51,35.63,36.46,286100.0,24.4668,24.9103,24.3099,24.8762,286100.0
2009-02-24 09:40:00,36.46,36.63,36.24,36.6,273800.0,24.8762,24.9922,24.7261,24.9717,273800.0
2009-02-24 09:45:00,36.6,36.85,36.55,36.64,180900.0,24.9717,25.1423,24.9376,24.999,180900.0
2009-02-24 09:50:00,36.63,37.02,36.62,36.83,199900.0,24.9922,25.2583,24.9853,25.1286,199900.0
2009-02-24 09:55:00,36.83,36.87,36.54,36.54,200600.0,25.1286,25.1559,24.9308,24.9308,200600.0
2009-02-24 10:00:00,36.54,36.55,36.06,36.25,400700.0,24.9308,24.9376,24.6033,24.7329,400700.0
2009-02-24 10:05:00,36.26,36.4,36.11,36.28,218300.0,24.7397,24.8352,24.6374,24.7534,218300.0
2009-02-24 10:10:00,36.29,36.4,35.93,35.94,189700.0,24.7602,24.8352,24.5146,24.5214,189700.0
2009-02-24 10:15:00,35.93,35.95,35.7,35.91,220300.0,24.5146,24.5282,24.3576,24.5009,220300.0
2009-02-24 10:20:00,35.9,35.9,35.66,35.88,154200.0,24.4941,24.4941,24.3304,24.4805,154200.0
2009-02-24 10:25:00,35.88,36.42,35.77,36.33,169400.0,24.4805,24.8489,24.4054,24.7875,169400.0
2009-02-24 10:30:00,36.33,36.6,36.31,36.56,240200.0,24.7875,24.9717,24.7738,24.9444,240200.0
2009-02-24 10:35:00,36.58,36.68,36.49,36.49,188300.0,24.9581,25.0263,24.8966,24.8966,188300.0
2009-02-24 10:40:00,36.5,36.54,36.36,36.45,130100.0,24.9035,24.9308,24.808,24.8694,130100.0
2009-02-24 10:45:00,36.45,36.97,36.43,36.9,164900.0,24.8694,25.2241,24.8557,25.1764,164900.0
2009-02-24 10:50:00,36.91,36.94,36.67,36.87,313000.0,25.1832,25.2037,25.0195,25.1559,313000.0
2009-02-24 10:55:00,36.87,36.92,36.54,36.62,174700.0,25.1559,25.19,24.9308,24.9853,174700.0
2009-02-24 11:00:00,36.62,36.62,36.46,36.58,168800.0,24.9853,24.9853,24.8762,24.9581,168800.0
2009-02-24 11:05:00,36.6,36.7,36.54,36.56,172400.0,24.9717,25.0399,24.9308,24.9444,172400.0
2009-02-24 11:10:00,36.57,36.72,36.5,36.66,141900.0,24.9512,25.0536,24.9035,25.0126,141900.0
2009-02-24 11:15:00,36.66,36.87,36.65,36.73,115400.0,25.0126,25.1559,25.0058,25.0604,115400.0
2009-02-24 11:20:00,36.73,36.83,36.64,36.64,115300.0,25.0604,25.1286,24.999,24.999,115300.0
2009-02-24 11:25:00,36.64,36.76,36.55,36.66,119600.0,24.999,25.0809,24.9376,25.0126,119600.0
2009-02-24 11:30:00,36.66,36.71,36.48,36.56,89600.0,25.0126,25.0468,24.8898,24.9444,89600.0
2009-02-24 11:35:00,36.55,36.73,36.54,36.66,101500.0,24.9376,25.0604,24.9308,25.0126,101500.0
2009-02-24 11:40:00,36.66,36.76,36.63,36.7,86500.0,25.0126,25.0809,24.9922,25.0399,86500.0
2009-02-24 11:45:00,36.7,36.7,36.35,36.36,103200.0,25.0399,25.0399,24.8011,24.808,103200.0
2009-02-24 11:50:00,36.36,36.59,36.35,36.58,113100.0,24.808,24.9649,24.8011,24.9581,113100.0
2009-02-24 11:55:00,36.59,36.67,36.49,36.64,142800.0,24.9649,25.0195,24.8966,24.999,142800.0
2009-02-24 12:00:00,36.63,36.82,36.61,36.75,143000.0,24.9922,25.1218,24.9785,25.074,143000.0
2009-02-24 12:05:00,36.74,36.78,36.51,36.59,133400.0,25.0672,25.0945,24.9103,24.9649,133400.0
2009-02-24 12:10:00,36.59,36.63,36.45,36.48,133100.0,24.9649,24.9922,24.8694,24.8898,133100.0
2009-02-24 12:15:00,36.48,36.63,36.33,36.61,176700.0,24.8898,24.9922,24.7875,24.9785,176700.0
2009-02-24 12:20:00,36.59,36.7,36.52,36.53,107700.0,24.9649,25.0399,24.9171,24.9239,107700.0
2009-02-24 12:25:00,36.54,36.62,36.5,36.6,93000.0,24.9308,24.9853,24.9035,24.9717,93000.0
2009-02-24 12:30:00,36.59,36.71,36.57,36.67,66500.0,24.9649,25.0468,24.9512,25.0195,66500.0
2009-02-24 12:35:00,36.65,36.94,36.65,36.76,102700.0,25.0058,25.2037,25.0058,25.0809,102700.0
2009-02-24 12:40:00,36.74,36.95,36.72,36.92,110800.0,25.0672,25.2105,25.0536,25.19,110800.0
2009-02-24 12:45:00,36.92,36.99,36.9,36.92,63100.0,25.19,25.2378,25.1764,25.19,63100.0
2009-02-24 12:50:00,36.94,37.0,36.89,36.89,167500.0,25.2037,25.2446,25.1696,25.1696,167500.0
2009-02-24 12:55:00,36.89,37.0,36.89,36.99,96000.0,25.1696,25.2446,25.1696,25.2378,96000.0
2009-02-24 13:00:00,37.0,37.37,36.94,37.33,218300.0,25.2446,25.4971,25.2037,25.4698,218300.0
2009-02-24 13:05:00,37.33,37.41,37.21,37.21,123200.0,25.4698,25.5244,25.3879,25.3879,123200.0
2009-02-24 13:10:00,37.23,37.28,36.96,36.97,90500.0,25.4015,25.4357,25.2173,25.2241,90500.0
2009-02-24 13:15:00,36.97,37.14,36.96,37.05,63700.0,25.2241,25.3401,25.2173,25.2787,63700.0
2009-02-24 13:20:00,37.07,37.6,37.06,37.57,138500.0,25.2924,25.654,25.2856,25.6335,138500.0
2009-02-24 13:25:00,37.56,37.72,37.54,37.65,198600.0,25.6267,25.7359,25.6131,25.6881,198600.0
2009-02-24 13:30:00,37.66,37.84,37.63,37.77,215800.0,25.6949,25.8177,25.6745,25.77,215800.0
2009-02-24 13:35:00,37.77,37.78,37.6,37.68,177400.0,25.77,25.7768,25.654,25.7086,177400.0
2009-02-24 13:40:00,37.68,37.88,37.49,37.5,231500.0,25.7086,25.845,25.5789,25.5858,231500.0
2009-02-24 13:45:00,37.5,37.63,37.43,37.51,149900.0,25.5858,25.6745,25.538,25.5926,149900.0
2009-02-24 13:50:00,37.49,37.77,37.49,37.55,126700.0,25.5789,25.77,25.5789,25.6199,126700.0
2009-02-24 13:55:00,37.54,37.74,37.53,37.64,111300.0,25.6131,25.7495,25.6062,25.6813,111300.0
2009-02-24 14:00:00,37.64,37.73,37.59,37.6,123000.0,25.6813,25.7427,25.6472,25.654,123000.0
2009-02-24 14:05:00,37.59,37.64,37.45,37.48,168900.0,25.6472,25.6813,25.5516,25.5721,168900.0
2009-02-24 14:10:00,37.47,37.63,37.39,37.58,105900.0,25.5653,25.6745,25.5107,25.6403,105900.0
2009-02-24 14:15:00,37.58,37.94,37.58,37.93,171100.0,25.6403,25.886,25.6403,25.8791,171100.0
2009-02-24 14:20:00,37.93,37.95,37.81,37.93,118400.0,25.8791,25.8928,25.7973,25.8791,118400.0
2009-02-24 14:25:00,37.91,37.95,37.81,37.92,128600.0,25.8655,25.8928,25.7973,25.8723,128600.0
2009-02-24 14:30:00,37.91,37.95,37.62,37.64,163500.0,25.8655,25.8928,25.6676,25.6813,163500.0
2009-02-24 14:35:00,37.64,37.82,37.53,37.69,182200.0,25.6813,25.8041,25.6062,25.7154,182200.0
2009-02-24 14:40:00,37.69,37.75,37.43,37.49,132800.0,25.7154,25.7563,25.538,25.5789,132800.0
2009-02-24 14:45:00,37.49,37.71,37.46,37.71,109100.0,25.5789,25.729,25.5585,25.729,109100.0
2009-02-24 14:50:00,37.69,37.69,37.5,37.55,89200.0,25.7154,25.7154,25.5858,25.6199,89200.0
2009-02-24 14:55:00,37.56,37.77,37.52,37.69,131600.0,25.6267,25.77,25.5994,25.7154,131600.0
2009-02-24 15:00:00,37.69,37.78,37.6,37.66,145100.0,25.7154,25.7768,25.654,25.6949,145100.0
2009-02-24 15:05:00,37.65,37.8,37.6,37.79,134900.0,25.6881,25.7904,25.654,25.7836,134900.0
2009-02-24 15:10:00,37.79,38.03,37.78,38.02,242600.0,25.7836,25.9474,25.7768,25.9405,242600.0
2009-02-24 15:15:00,38.01,38.18,38.01,38.17,212500.0,25.9337,26.0497,25.9337,26.0429,212500.0
2009-02-24 15:20:00,38.17,38.19,38.03,38.09,213500.0,26.0429,26.0565,25.9474,25.9883,213500.0
2009-02-24 15:25:00,38.08,38.16,37.98,38.03,297900.0,25.9815,26.0361,25.9133,25.9474,297900.0
2009-02-24 15:30:00,38.02,38.12,37.85,37.91,253600.0,25.9405,26.0088,25.8246,25.8655,253600.0
2009-02-24 15:35:00,37.91,38.06,37.87,38.06,284700.0,25.8655,25.9678,25.8382,25.9678,284700.0
2009-02-24 15:40:00,38.06,38.24,38.06,38.19,459300.0,25.9678,26.0907,25.9678,26.0565,459300.0
2009-02-24 15:45:00,38.2,38.21,38.05,38.14,373700.0,26.0634,26.0702,25.961,26.0224,373700.0
2009-02-24 15:50:00,38.15,38.19,38.02,38.13,575000.0,26.0292,26.0565,25.9405,26.0156,575000.0
2009-02-24 15:55:00,38.13,38.14,37.99,38.0,710300.0,26.0156,26.0224,25.9201,25.9269,710300.0
2009-02-25 09:30:00,37.92,38.33,37.6,38.26,179300.0,25.8723,26.1521,25.654,26.1043,179300.0
2009-02-25 09:35:00,38.26,38.26,37.64,37.74,187900.0,26.1043,26.1043,25.6813,25.7495,187900.0
2009-02-25 09:40:00,37.75,37.84,37.33,37.35,196400.0,25.7563,25.8177,25.4698,25.4834,196400.0
2009-02-25 09:45:00,37.34,37.58,37.3,37.45,315800.0,25.4766,25.6403,25.4493,25.5516,315800.0
2009-02-25 09:50:00,37.46,37.57,37.35,37.55,181400.0,25.5585,25.6335,25.4834,25.6199,181400.0
2009-02-25 09:55:00,37.56,37.57,37.3,37.32,261200.0,25.6267,25.6335,25.4493,25.4629,261200.0
2009-02-25 10:00:00,37.32,37.33,36.86,37.02,327500.0,25.4629,25.4698,25.1491,25.2583,327500.0
2009-02-25 10:05:00,37.01,37.07,36.68,36.7,559300.0,25.2514,25.2924,25.0263,25.0399,559300.0
2009-02-25 10:10:00,36.71,36.97,36.66,36.89,281300.0,25.0468,25.2241,25.0126,25.1696,281300.0
2009-02-25 10:15:00,36.9,37.06,36.75,37.04,432700.0,25.1764,25.2856,25.074,25.2719,432700.0
2009-02-25 10:20:00,36.97,37.05,36.8,37.04,315000.0,25.2241,25.2787,25.1082,25.2719,315000.0
2009-02-25 10:25:00,37.04,37.35,36.9,37.19,221200.0,25.2719,25.4834,25.1764,25.3742,221200.0
2009-02-25 10:30:00,37.17,37.6,37.13,37.47,438200.0,25.3606,25.654,25.3333,25.5653,438200.0
2009-02-25 10:35:00,37.46,37.5,37.32,37.34,286700.0,25.5585,25.5858,25.4629,25.4766,286700.0
2009-02-25 10:40:00,37.33,37.43,36.91,36.93,227100.0,25.4698,25.538,25.1832,25.1969,227100.0
2009-02-25 10:45:00,36.92,37.1,36.84,36.95,390400.0,25.19,25.3128,25.1354,25.2105,390400.0
2009-02-25 10:50:00,36.95,37.13,36.89,36.93,215800.0,25.2105,25.3333,25.1696,25.1969,215800.0
2009-02-25 10:55:00,36.93,36.99,36.88,36.92,193300.0,25.1969,25.2378,25.1627,25.19,193300.0
2009-02-25 11:00:00,36.93,37.0,36.86,36.94,168700.0,25.1969,25.2446,25.1491,25.2037,168700.0
2009-02-25 11:05:00,36.94,37.03,36.86,36.93,204800.0,25.2037,25.2651,25.1491,25.1969,204800.0
2009-02-25 11:10:00,36.94,37.12,36.86,37.0,295800.0,25.2037,25.3265,25.1491,25.2446,295800.0
2009-02-25 11:15:00,37.0,37.1,36.88,37.09,177400.0,25.2446,25.3128,25.1627,25.306,177400.0
2009-02-25 11:20:00,37.08,37.26,37.08,37.24,118300.0,25.2992,25.422,25.2992,25.4084,118300.0
2009-02-25 11:25:00,37.23,37.24,37.04,37.16,322700.0,25.4015,25.4084,25.2719,25.3538,322700.0
2009-02-25 11:30:00,37.16,37.41,37.13,37.41,178300.0,25.3538,25.5244,25.3333,25.5244,178300.0
2009-02-25 11:35:00,37.4,37.45,37.16,37.26,169600.0,25.5175,25.5516,25.3538,25.422,169600.0
2009-02-25 11:40:00,37.27,37.6,37.25,37.6,234600.0,25.4288,25.654,25.4152,25.654,234600.0
2009-02-25 11:45:00,37.58,37.93,37.57,37.79,215700.0,25.6403,25.8791,25.6335,25.7836,215700.0
2009-02-25 11:50:00,37.78,37.88,37.69,37.81,193900.0,25.7768,25.845,25.7154,25.7973,193900.0
2009-02-25 11:55:00,37.82,37.84,37.65,37.73,152700.0,25.8041,25.8177,25.6881,25.7427,152700.0
2009-02-25 12:00:00,37.75,37.92,37.71,37.88,76800.0,25.7563,25.8723,25.729,25.845,76800.0
2009-02-25 12:05:00,37.89,37.96,37.79,37.91,107500.0,25.8519,25.8996,25.7836,25.8655,107500.0
2009-02-25 12:10:00,37.89,37.98,37.86,37.9,134600.0,25.8519,25.9133,25.8314,25.8587,134600.0
2009-02-25 12:15:00,37.89,37.93,37.84,37.92,164800.0,25.8519,25.8791,25.8177,25.8723,164800.0
2009-02-25 12:20:00,37.92,38.0,37.86,37.95,129200.0,25.8723,25.9269,25.8314,25.8928,129200.0
2009-02-25 12:25:00,37.95,37.97,37.78,37.91,139000.0,25.8928,25.9064,25.7768,25.8655,139000.0
2009-02-25 12:30:00,37.91,37.95,37.85,37.87,108000.0,25.8655,25.8928,25.8246,25.8382,108000.0
2009-02-25 12:35:00,37.87,37.93,37.78,37.92,91100.0,25.8382,25.8791,25.7768,25.8723,91100.0
2009-02-25 12:40:00,37.92,37.94,37.6,37.6,115900.0,25.8723,25.886,25.654,25.654,115900.0
2009-02-25 12:45:00,37.6,37.61,37.46,37.57,125400.0,25.654,25.6608,25.5585,25.6335,125400.0
2009-02-25 12:50:00,37.57,37.64,37.5,37.51,51900.0,25.6335,25.6813,25.5858,25.5926,51900.0
2009-02-25 12:55:00,37.51,37.77,37.46,37.64,62000.0,25.5926,25.77,25.5585,25.6813,62000.0
2009-02-25 13:00:00,37.66,37.94,37.62,37.88,113800.0,25.6949,25.886,25.6676,25.845,113800.0
2009-02-25 13:05:00,37.88,38.0,37.82,37.89,151100.0,25.845,25.9269,25.8041,25.8519,151100.0
2009-02-25 13:10:00,37.9,37.93,37.72,37.84,96400.0,25.8587,25.8791,25.7359,25.8177,96400.0
2009-02-25 13:15:00,37.82,37.88,37.75,37.85,41200.0,25.8041,25.845,25.7563,25.8246,41200.0
2009-02-25 13:20:00,37.85,37.86,37.62,37.71,98800.0,25.8246,25.8314,25.6676,25.729,98800.0
2009-02-25 13:25:00,37.74,37.76,37.65,37.65,257900.0,25.7495,25.7632,25.6881,25.6881,257900.0
2009-02-25 13:30:00,37.64,38.01,37.64,37.98,137600.0,25.6813,25.9337,25.6813,25.9133,137600.0
2009-02-25 13:35:00,37.98,38.11,37.98,38.11,210700.0,25.9133,26.002,25.9133,26.002,210700.0
2009-02-25 13:40:00,38.1,38.36,38.1,38.3,191500.0,25.9951,26.1725,25.9951,26.1316,191500.0
2009-02-25 13:45:00,38.3,38.45,38.14,38.4,266900.0,26.1316,26.2339,26.0224,26.1998,266900.0
2009-02-25 13:50:00,38.39,38.55,38.23,38.5,253400.0,26.193,26.3022,26.0838,26.268,253400.0
2009-02-25 13:55:00,38.5,38.61,38.44,38.51,183300.0,26.268,26.3431,26.2271,26.2749,183300.0
2009-02-25 14:00:00,38.51,38.54,38.14,38.15,217300.0,26.2749,26.2953,26.0224,26.0292,217300.0
2009-02-25 14:05:00,38.15,38.22,37.91,38.0,300100.0,26.0292,26.077,25.8655,25.9269,300100.0
2009-02-25 14:10:00,38.01,38.13,37.87,38.02,315900.0,25.9337,26.0156,25.8382,25.9405,315900.0
2009-02-25 14:15:00,38.02,38.22,37.95,38.07,339700.0,25.9405,26.077,25.8928,25.9747,339700.0
2009-02-25 14:20:00,38.07,38.15,37.9,38.09,247700.0,25.9747,26.0292,25.8587,25.9883,247700.0
2009-02-25 14:25:00,38.09,38.29,37.98,38.14,200900.0,25.9883,26.1248,25.9133,26.0224,200900.0
2009-02-25 14:30:00,38.13,38.2,37.95,38.04,193100.0,26.0156,26.0634,25.8928,25.9542,193100.0
2009-02-25 14:35:00,38.04,38.08,37.89,37.93,103200.0,25.9542,25.9815,25.8519,25.8791,103200.0
2009-02-25 14:40:00,37.94,38.24,37.92,38.11,216300.0,25.886,26.0907,25.8723,26.002,216300.0
2009-02-25 14:45:00,38.12,38.22,37.95,37.95,165500.0,26.0088,26.077,25.8928,25.8928,165500.0
2009-02-25 14:50:00,37.95,38.15,37.95,38.11,151100.0,25.8928,26.0292,25.8928,26.002,151100.0
2009-02-25 14:55:00,38.11,38.13,37.89,37.95,118300.0,26.002,26.0156,25.8519,25.8928,118300.0
2009-02-25 15:00:00,37.94,38.11,37.9,38.1,118900.0,25.886,26.002,25.8587,25.9951,118900.0
2009-02-25 15:05:00,38.1,38.26,38.0,38.11,233200.0,25.9951,26.1043,25.9269,26.002,233200.0
2009-02-25 15:10:00,38.11,38.17,37.95,38.1,197700.0,26.002,26.0429,25.8928,25.9951,197700.0
2009-02-25 15:15:00,38.09,38.32,38.09,38.14,290000.0,25.9883,26.1452,25.9883,26.0224,290000.0
2009-02-25 15:20:00,38.15,38.27,38.07,38.08,421600.0,26.0292,26.1111,25.9747,25.9815,421600.0
2009-02-25 15:25:00,38.08,38.17,37.96,37.97,339100.0,25.9815,26.0429,25.8996,25.9064,339100.0
2009-02-25 15:30:00,37.97,37.98,37.81,37.93,308000.0,25.9064,25.9133,25.7973,25.8791,308000.0
2009-02-25 15:35:00,37.93,38.09,37.81,37.82,237900.0,25.8791,25.9883,25.7973,25.8041,237900.0
2009-02-25 15:40:00,37.83,37.99,37.69,37.71,410000.0,25.8109,25.9201,25.7154,25.729,410000.0
2009-02-25 15:45:00,37.7,37.76,37.45,37.46,305200.0,25.7222,25.7632,25.5516,25.5585,305200.0
2009-02-25 15:50:00,37.45,37.59,37.4,37.43,457300.0,25.5516,25.6472,25.5175,25.538,457300.0
2009-02-25 15:55:00,37.43,37.45,37.12,37.19,702000.0,25.538,25.5516,25.3265,25.3742,702000.0
2009-02-26 09:30:00,37.99,39.01,37.93,38.98,261400.0,25.9201,26.616,25.8791,26.5955,261400.0
2009-02-26 09:35:00,38.98,39.02,38.54,38.63,310300.0,26.5955,26.6228,26.2953,26.3567,310300.0
2009-02-26 09:40:00,38.63,39.04,38.57,38.96,508200.0,26.3567,26.6365,26.3158,26.5819,508200.0
2009-02-26 09:45:00,38.95,38.98,38.58,38.72,295600.0,26.5751,26.5955,26.3226,26.4181,295600.0
2009-02-26 09:50:00,38.73,39.19,38.7,39.07,313800.0,26.425,26.7388,26.4045,26.6569,313800.0
2009-02-26 09:55:00,39.07,39.45,39.04,39.41,257200.0,26.6569,26.9162,26.6365,26.8889,257200.0
2009-02-26 10:00:00,39.39,39.62,39.19,39.35,195200.0,26.8753,27.0322,26.7388,26.848,195200.0
2009-02-26 10:05:00,39.33,39.59,39.32,39.35,173400.0,26.8343,27.0117,26.8275,26.848,173400.0
2009-02-26 10:10:00,39.36,39.37,39.03,39.08,278600.0,26.8548,26.8616,26.6297,26.6638,278600.0
2009-02-26 10:15:00,39.08,39.33,39.04,39.32,148800.0,26.6638,26.8343,26.6365,26.8275,148800.0
2009-02-26 10:20:00,39.32,39.62,39.32,39.56,163500.0,26.8275,27.0322,26.8275,26.9913,163500.0
2009-02-26 10:25:00,39.58,39.62,39.4,39.59,108200.0,27.0049,27.0322,26.8821,27.0117,108200.0
2009-02-26 10:30:00,39.6,39.75,39.56,39.73,233300.0,27.0186,27.1209,26.9913,27.1073,233300.0
2009-02-26 10:35:00,39.73,39.84,39.57,39.59,246300.0,27.1073,27.1823,26.9981,27.0117,246300.0
2009-02-26 10:40:00,39.59,39.73,39.49,39.49,167600.0,27.0117,27.1073,26.9435,26.9435,167600.0
2009-02-26 10:45:00,39.49,39.72,39.46,39.66,171800.0,26.9435,27.1004,26.923,27.0595,171800.0
2009-02-26 10:50:00,39.66,39.72,39.42,39.47,158300.0,27.0595,27.1004,26.8957,26.9299,158300.0
2009-02-26 10:55:00,39.45,39.68,39.45,39.55,131800.0,26.9162,27.0731,26.9162,26.9844,131800.0
2009-02-26 11:00:00,39.53,39.65,39.33,39.41,138300.0,26.9708,27.0527,26.8343,26.8889,138300.0
2009-02-26 11:05:00,39.4,39.42,39.2,39.3,189300.0,26.8821,26.8957,26.7456,26.8139,189300.0
2009-02-26 11:10:00,39.3,39.44,39.23,39.27,110700.0,26.8139,26.9094,26.7661,26.7934,110700.0
2009-02-26 11:15:00,39.27,39.28,39.1,39.24,99400.0,26.7934,26.8002,26.6774,26.7729,99400.0
2009-02-26 11:20:00,39.24,39.38,39.17,39.26,113200.0,26.7729,26.8685,26.7252,26.7866,113200.0
2009-02-26 11:25:00,39.26,39.27,38.95,38.96,143900.0,26.7866,26.7934,26.5751,26.5819,143900.0
2009-02-26 11:30:00,38.97,39.03,38.84,38.9,129700.0,26.5887,26.6297,26.5,26.541,129700.0
2009-02-26 11:35:00,38.9,38.97,38.87,38.89,68600.0,26.541,26.5887,26.5205,26.5341,68600.0
2009-02-26 11:40:00,38.89,39.0,38.8,38.85,126200.0,26.5341,26.6092,26.4727,26.5068,126200.0
2009-02-26 11:45:00,38.85,38.95,38.81,38.94,115100.0,26.5068,26.5751,26.4796,26.5683,115100.0
2009-02-26 11:50:00,38.94,39.01,38.86,38.91,74300.0,26.5683,26.616,26.5137,26.5478,74300.0
2009-02-26 11:55:00,38.91,39.02,38.81,38.93,76800.0,26.5478,26.6228,26.4796,26.5614,76800.0
2009-02-26 12:00:00,38.94,39.02,38.9,38.92,75400.0,26.5683,26.6228,26.541,26.5546,75400.0
2009-02-26 12:05:00,38.91,39.01,38.87,39.0,38600.0,26.5478,26.616,26.5205,26.6092,38600.0
2009-02-26 12:10:00,39.0,39.04,38.98,39.02,78000.0,26.6092,26.6365,26.5955,26.6228,78000.0
2009-02-26 12:15:00,39.02,39.03,38.83,38.83,75200.0,26.6228,26.6297,26.4932,26.4932,75200.0
2009-02-26 12:20:00,38.83,38.84,38.54,38.54,127500.0,26.4932,26.5,26.2953,26.2953,127500.0
2009-02-26 12:25:00,38.55,38.58,38.3,38.35,108000.0,26.3022,26.3226,26.1316,26.1657,108000.0
2009-02-26 12:30:00,38.35,38.51,38.27,38.48,150200.0,26.1657,26.2749,26.1111,26.2544,150200.0
2009-02-26 12:35:00,38.49,38.74,38.49,38.72,126200.0,26.2612,26.4318,26.2612,26.4181,126200.0
2009-02-26 12:40:00,38.72,38.8,38.66,38.7,87300.0,26.4181,26.4727,26.3772,26.4045,87300.0
2009-02-26 12:45:00,38.72,39.06,38.71,38.96,108100.0,26.4181,26.6501,26.4113,26.5819,108100.0
2009-02-26 12:50:00,38.96,38.96,38.81,38.91,92700.0,26.5819,26.5819,26.4796,26.5478,92700.0
2009-02-26 12:55:00,38.93,38.94,38.72,38.91,184300.0,26.5614,26.5683,26.4181,26.5478,184300.0
2009-02-26 13:00:00,38.91,38.95,38.78,38.79,157600.0,26.5478,26.5751,26.4591,26.4659,157600.0
2009-02-26 13:05:00,38.8,38.84,38.62,38.62,115800.0,26.4727,26.5,26.3499,26.3499,115800.0
2009-02-26 13:10:00,38.62,38.63,38.44,38.56,168300.0,26.3499,26.3567,26.2271,26.309,168300.0
2009-02-26 13:15:00,38.55,38.56,38.39,38.39,61400.0,26.3022,26.309,26.193,26.193,61400.0
2009-02-26 13:20:00,38.43,38.62,38.38,38.42,139500.0,26.2203,26.3499,26.1862,26.2135,139500.0
2009-02-26 13:25:00,38.43,38.75,38.39,38.66,75400.0,26.2203,26.4386,26.193,26.3772,75400.0
2009-02-26 13:30:00,38.67,38.83,38.59,38.75,85400.0,26.384,26.4932,26.3295,26.4386,85400.0
2009-02-26 13:35:00,38.74,38.82,38.58,38.67,55100.0,26.4318,26.4864,26.3226,26.384,55100.0
2009-02-26 13:40:00,38.67,39.0,38.64,38.87,105500.0,26.384,26.6092,26.3636,26.5205,105500.0
2009-02-26 13:45:00,38.87,38.98,38.83,38.93,82100.0,26.5205,26.5955,26.4932,26.5614,82100.0
2009-02-26 13:50:00,38.91,39.03,38.91,38.98,100800.0,26.5478,26.6297,26.5478,26.5955,100800.0
2009-02-26 13:55:00,38.97,39.06,38.89,38.99,107200.0,26.5887,26.6501,26.5341,26.6024,107200.0
2009-02-26 14:00:00,38.98,39.07,38.91,38.96,149500.0,26.5955,26.6569,26.5478,26.5819,149500.0
2009-02-26 14:05:00,38.95,39.01,38.87,38.92,183900.0,26.5751,26.616,26.5205,26.5546,183900.0
2009-02-26 14:10:00,38.94,39.04,38.92,39.04,131500.0,26.5683,26.6365,26.5546,26.6365,131500.0
2009-02-26 14:15:00,39.03,39.06,38.99,39.01,72500.0,26.6297,26.6501,26.6024,26.616,72500.0
2009-02-26 14:20:00,39.02,39.11,38.98,39.05,162800.0,26.6228,26.6842,26.5955,26.6433,162800.0
2009-02-26 14:25:00,39.06,39.11,38.97,39.05,90400.0,26.6501,26.6842,26.5887,26.6433,90400.0
2009-02-26 14:30:00,39.05,39.1,38.87,38.94,166200.0,26.6433,26.6774,26.5205,26.5683,166200.0
2009-02-26 14:35:00,38.95,39.06,38.91,38.97,154200.0,26.5751,26.6501,26.5478,26.5887,154200.0
2009-02-26 14:40:00,38.97,38.98,38.75,38.9,166300.0,26.5887,26.5955,26.4386,26.541,166300.0
2009-02-26 14:45:00,38.9,38.97,38.83,38.92,153700.0,26.541,26.5887,26.4932,26.5546,153700.0
2009-02-26 14:50:00,38.91,39.01,38.7,38.72,165700.0,26.5478,26.616,26.4045,26.4181,165700.0
2009-02-26 14:55:00,38.72,38.78,38.47,38.61,196300.0,26.4181,26.4591,26.2476,26.3431,196300.0
2009-02-26 15:00:00,38.6,38.61,38.3,38.43,172700.0,26.3363,26.3431,26.1316,26.2203,172700.0
2009-02-26 15:05:00,38.43,38.45,38.2,38.31,167100.0,26.2203,26.2339,26.0634,26.1384,167100.0
2009-02-26 15:10:00,38.31,38.43,38.12,38.13,207000.0,26.1384,26.2203,26.0088,26.0156,207000.0
2009-02-26 15:15:00,38.14,38.22,38.0,38.12,362800.0,26.0224,26.077,25.9269,26.0088,362800.0
2009-02-26 15:20:00,38.13,38.35,38.02,38.33,299100.0,26.0156,26.1657,25.9405,26.1521,299100.0
2009-02-26 15:25:00,38.3,38.38,38.18,38.2,110600.0,26.1316,26.1862,26.0497,26.0634,110600.0
2009-02-26 15:30:00,38.2,38.32,38.15,38.28,154100.0,26.0634,26.1452,26.0292,26.1179,154100.0
2009-02-26 15:35:00,38.29,38.42,38.25,38.34,244100.0,26.1248,26.2135,26.0975,26.1589,244100.0
2009-02-26 15:40:00,38.35,38.55,38.32,38.5,277100.0,26.1657,26.3022,26.1452,26.268,277100.0
2009-02-26 15:45:00,38.51,38.64,38.41,38.62,248800.0,26.2749,26.3636,26.2066,26.3499,248800.0
2009-02-26 15:50:00,38.61,38.61,38.34,38.39,354200.0,26.3431,26.3431,26.1589,26.193,354200.0
2009-02-26 15:55:00,38.4,38.41,38.14,38.2,490500.0,26.1998,26.2066,26.0224,26.0634,490500.0
2009-02-27 09:30:00,37.11,37.3,36.68,36.95,242100.0,25.3197,25.4493,25.0263,25.2105,242100.0
2009-02-27 09:35:00,36.97,37.36,36.94,37.26,251600.0,25.2241,25.4902,25.2037,25.422,251600.0
2009-02-27 09:40:00,37.25,37.98,37.25,37.95,311700.0,25.4152,25.9133,25.4152,25.8928,311700.0
2009-02-27 09:45:00,37.95,37.96,37.62,37.79,314200.0,25.8928,25.8996,25.6676,25.7836,314200.0
2009-02-27 09:50:00,37.79,37.97,37.77,37.91,417000.0,25.7836,25.9064,25.77,25.8655,417000.0
2009-02-27 09:55:00,37.91,38.18,37.87,38.02,306700.0,25.8655,26.0497,25.8382,25.9405,306700.0
2009-02-27 10:00:00,38.05,38.3,37.93,38.14,255200.0,25.961,26.1316,25.8791,26.0224,255200.0
2009-02-27 10:05:00,38.14,38.24,37.78,37.8,225600.0,26.0224,26.0907,25.7768,25.7904,225600.0
2009-02-27 10:10:00,37.79,37.98,37.76,37.91,142300.0,25.7836,25.9133,25.7632,25.8655,142300.0
2009-02-27 10:15:00,37.92,38.1,37.67,38.1,123500.0,25.8723,25.9951,25.7017,25.9951,123500.0
2009-02-27 10:20:00,38.1,38.64,38.08,38.62,207500.0,25.9951,26.3636,25.9815,26.3499,207500.0
2009-02-27 10:25:00,38.63,38.81,38.4,38.4,178800.0,26.3567,26.4796,26.1998,26.1998,178800.0
2009-02-27 10:30:00,38.39,38.44,38.26,38.29,163300.0,26.193,26.2271,26.1043,26.1248,163300.0
2009-02-27 10:35:00,38.31,38.31,37.97,38.12,121000.0,26.1384,26.1384,25.9064,26.0088,121000.0
2009-02-27 10:40:00,38.1,38.34,38.01,38.15,166600.0,25.9951,26.1589,25.9337,26.0292,166600.0
2009-02-27 10:45:00,38.15,38.52,37.99,38.27,156100.0,26.0292,26.2817,25.9201,26.1111,156100.0
2009-02-27 10:50:00,38.27,38.48,38.2,38.29,113600.0,26.1111,26.2544,26.0634,26.1248,113600.0
2009-02-27 10:55:00,38.29,38.29,38.02,38.1,105800.0,26.1248,26.1248,25.9405,25.9951,105800.0
2009-02-27 11:00:00,38.08,38.14,38.01,38.05,112700.0,25.9815,26.0224,25.9337,25.961,112700.0
2009-02-27 11:05:00,38.05,38.29,38.04,38.29,115200.0,25.961,26.1248,25.9542,26.1248,115200.0
2009-02-27 11:10:00,38.3,38.38,38.03,38.05,117400.0,26.1316,26.1862,25.9474,25.961,117400.0
2009-02-27 11:15:00,38.05,38.15,38.04,38.12,66800.0,25.961,26.0292,25.9542,26.0088,66800.0
2009-02-27 11:20:00,38.12,38.18,38.0,38.11,98600.0,26.0088,26.0497,25.9269,26.002,98600.0
2009-02-27 11:25:00,38.12,38.25,38.03,38.24,119000.0,26.0088,26.0975,25.9474,26.0907,119000.0
2009-02-27 11:30:00,38.24,38.32,38.18,38.22,66500.0,26.0907,26.1452,26.0497,26.077,66500.0
2009-02-27 11:35:00,38.2,38.31,38.15,38.25,88600.0,26.0634,26.1384,26.0292,26.0975,88600.0
2009-02-27 11:40:00,38.28,38.63,38.27,38.61,119300.0,26.1179,26.3567,26.1111,26.3431,119300.0
2009-02-27 11:45:00,38.61,38.66,38.53,38.63,121900.0,26.3431,26.3772,26.2885,26.3567,121900.0
2009-02-27 11:50:00,38.61,38.75,38.31,38.4,191300.0,26.3431,26.4386,26.1384,26.1998,191300.0
2009-02-27 11:55:00,38.39,38.45,38.24,38.42,117900.0,26.193,26.2339,26.0907,26.2135,117900.0
2009-02-27 12:00:00,38.41,38.59,38.37,38.47,99200.0,26.2066,26.3295,26.1793,26.2476,99200.0
2009-02-27 12:05:00,38.47,38.69,38.47,38.64,151100.0,26.2476,26.3977,26.2476,26.3636,151100.0
2009-02-27 12:10:00,38.63,38.74,38.53,38.64,88200.0,26.3567,26.4318,26.2885,26.3636,88200.0
2009-02-27 12:15:00,38.65,38.87,38.64,38.7,146900.0,26.3704,26.5205,26.3636,26.4045,146900.0
2009-02-27 12:20:00,38.69,38.76,38.65,38.72,66900.0,26.3977,26.4454,26.3704,26.4181,66900.0
2009-02-27 12:25:00,38.74,38.81,38.69,38.79,47300.0,26.4318,26.4796,26.3977,26.4659,47300.0
2009-02-27 12:30:00,38.79,38.99,38.77,38.92,72600.0,26.4659,26.6024,26.4523,26.5546,72600.0
2009-02-27 12:35:00,38.91,38.92,38.74,38.77,75800.0,26.5478,26.5546,26.4318,26.4523,75800.0
2009-02-27 12:40:00,38.78,38.87,38.66,38.8,88500.0,26.4591,26.5205,26.3772,26.4727,88500.0
2009-02-27 12:45:00,38.8,38.89,38.76,38.87,77500.0,26.4727,26.5341,26.4454,26.5205,77500.0
2009-02-27 12:50:00,38.88,39.0,38.86,38.9,99900.0,26.5273,26.6092,26.5137,26.541,99900.0
2009-02-27 12:55:00,38.91,39.14,38.86,39.12,145500.0,26.5478,26.7047,26.5137,26.6911,145500.0
2009-02-27 13:00:00,39.13,39.44,39.09,39.27,192600.0,26.6979,26.9094,26.6706,26.7934,192600.0
2009-02-27 13:05:00,39.27,39.35,39.2,39.29,72100.0,26.7934,26.848,26.7456,26.8071,72100.0
2009-02-27 13:10:00,39.28,39.35,39.15,39.18,52900.0,26.8002,26.848,26.7115,26.732,52900.0
2009-02-27 13:15:00,39.18,39.18,38.99,39.07,103000.0,26.732,26.732,26.6024,26.6569,103000.0
2009-02-27 13:20:00,39.07,39.22,39.0,39.09,78100.0,26.6569,26.7593,26.6092,26.6706,78100.0
2009-02-27 13:25:00,39.1,39.15,39.05,39.12,55800.0,26.6774,26.7115,26.6433,26.6911,55800.0
2009-02-27 13:30:00,39.12,39.35,38.92,39.2,134000.0,26.6911,26.848,26.5546,26.7456,134000.0
2009-02-27 13:35:00,39.19,39.23,38.76,38.83,202300.0,26.7388,26.7661,26.4454,26.4932,202300.0
2009-02-27 13:40:00,38.8,38.98,38.77,38.9,141800.0,26.4727,26.5955,26.4523,26.541,141800.0
2009-02-27 13:45:00,38.9,39.12,38.8,39.09,109500.0,26.541,26.6911,26.4727,26.6706,109500.0
2009-02-27 13:50:00,39.11,39.18,38.87,38.88,143100.0,26.6842,26.732,26.5205,26.5273,143100.0
2009-02-27 13:55:00,38.88,39.14,38.86,39.06,105600.0,26.5273,26.7047,26.5137,26.6501,105600.0
2009-02-27 14:00:00,39.06,39.2,39.0,39.18,148900.0,26.6501,26.7456,26.6092,26.732,148900.0
2009-02-27 14:05:00,39.18,39.18,38.92,38.95,195700.0,26.732,26.732,26.5546,26.5751,195700.0
2009-02-27 14:10:00,38.95,39.09,38.88,39.09,263400.0,26.5751,26.6706,26.5273,26.6706,263400.0
2009-02-27 14:15:00,39.09,39.22,38.95,39.07,107700.0,26.6706,26.7593,26.5751,26.6569,107700.0
2009-02-27 14:20:00,39.08,39.15,38.83,38.85,91600.0,26.6638,26.7115,26.4932,26.5068,91600.0
2009-02-27 14:25:00,38.85,39.04,38.77,38.82,125000.0,26.5068,26.6365,26.4523,26.4864,125000.0
2009-02-27 14:30:00,38.83,38.9,38.78,38.83,144300.0,26.4932,26.541,26.4591,26.4932,144300.0
2009-02-27 14:35:00,38.83,38.91,38.67,38.67,180000.0,26.4932,26.5478,26.384,26.384,180000.0
2009-02-27 14:40:00,38.67,38.92,38.65,38.73,200700.0,26.384,26.5546,26.3704,26.425,200700.0
2009-02-27 14:45:00,38.73,39.07,38.71,39.02,199800.0,26.425,26.6569,26.4113,26.6228,199800.0
2009-02-27 14:50:00,39.02,39.14,38.91,38.98,239700.0,26.6228,26.7047,26.5478,26.5955,239700.0
2009-02-27 14:55:00,38.97,39.13,38.87,38.89,116300.0,26.5887,26.6979,26.5205,26.5341,116300.0
2009-02-27 15:00:00,38.89,38.89,38.71,38.76,106900.0,26.5341,26.5341,26.4113,26.4454,106900.0
2009-02-27 15:05:00,38.76,38.76,38.43,38.48,172800.0,26.4454,26.4454,26.2203,26.2544,172800.0
2009-02-27 15:10:00,38.49,38.5,38.1,38.22,241900.0,26.2612,26.268,25.9951,26.077,241900.0
2009-02-27 15:15:00,38.23,38.24,37.98,38.19,269700.0,26.0838,26.0907,25.9133,26.0565,269700.0
2009-02-27 15:20:00,38.19,38.4,38.15,38.4,357900.0,26.0565,26.1998,26.0292,26.1998,357900.0
2009-02-27 15:25:00,38.4,38.51,38.24,38.25,187400.0,26.1998,26.2749,26.0907,26.0975,187400.0
2009-02-27 15:30:00,38.23,38.57,38.18,38.47,274300.0,26.0838,26.3158,26.0497,26.2476,274300.0
2009-02-27 15:35:00,38.47,38.47,38.14,38.21,324100.0,26.2476,26.2476,26.0224,26.0702,324100.0
2009-02-27 15:40:00,38.21,38.57,38.19,38.39,261200.0,26.0702,26.3158,26.0565,26.193,261200.0
2009-02-27 15:45:00,38.39,38.75,38.34,38.6,285800.0,26.193,26.4386,26.1589,26.3363,285800.0
2009-02-27 15:50:00,38.57,38.63,38.35,38.36,331600.0,26.3158,26.3567,26.1657,26.1725,331600.0
2009-02-27 15:55:00,38.35,38.36,37.96,38.03,562300.0,26.1657,26.1725,25.8996,25.9474,562300.0
2009-03-02 09:30:00,37.0,37.17,36.6,36.86,288200.0,25.2446,25.3606,24.9717,25.1491,288200.0
2009-03-02 09:35:00,36.86,37.08,36.49,36.84,277300.0,25.1491,25.2992,24.8966,25.1354,277300.0
2009-03-02 09:40:00,36.83,37.55,36.83,37.33,172000.0,25.1286,25.6199,25.1286,25.4698,172000.0
2009-03-02 09:45:00,37.3,37.3,36.9,37.02,313100.0,25.4493,25.4493,25.1764,25.2583,313100.0
2009-03-02 09:50:00,37.0,37.17,36.86,37.05,198300.0,25.2446,25.3606,25.1491,25.2787,198300.0
2009-03-02 09:55:00,37.07,37.1,36.7,36.81,367400.0,25.2924,25.3128,25.0399,25.115,367400.0
2009-03-02 10:00:00,36.81,37.09,36.65,36.65,183100.0,25.115,25.306,25.0058,25.0058,183100.0
2009-03-02 10:05:00,36.66,36.67,36.44,36.47,215100.0,25.0126,25.0195,24.8625,24.883,215100.0
2009-03-02 10:10:00,36.48,36.55,36.3,36.32,167700.0,24.8898,24.9376,24.767,24.7807,167700.0
2009-03-02 10:15:00,36.33,36.52,36.27,36.38,176900.0,24.7875,24.9171,24.7465,24.8216,176900.0
2009-03-02 10:20:00,36.38,36.65,36.19,36.54,286400.0,24.8216,25.0058,24.692,24.9308,286400.0
2009-03-02 10:25:00,36.54,36.54,36.27,36.38,171900.0,24.9308,24.9308,24.7465,24.8216,171900.0
2009-03-02 10:30:00,36.37,36.51,36.26,36.38,319000.0,24.8148,24.9103,24.7397,24.8216,319000.0
2009-03-02 10:35:00,36.39,36.47,36.2,36.23,265600.0,24.8284,24.883,24.6988,24.7193,265600.0
2009-03-02 10:40:00,36.21,36.36,36.14,36.36,144100.0,24.7056,24.808,24.6578,24.808,144100.0
2009-03-02 10:45:00,36.35,36.44,36.26,36.28,177500.0,24.8011,24.8625,24.7397,24.7534,177500.0
2009-03-02 10:50:00,36.29,36.32,36.14,36.19,181800.0,24.7602,24.7807,24.6578,24.692,181800.0
2009-03-02 10:55:00,36.19,36.31,36.17,36.24,110000.0,24.692,24.7738,24.6783,24.7261,110000.0
2009-03-02 11:00:00,36.24,36.31,36.16,36.26,146400.0,24.7261,24.7738,24.6715,24.7397,146400.0
2009-03-02 11:05:00,36.26,36.28,36.16,36.2,227100.0,24.7397,24.7534,24.6715,24.6988,227100.0
2009-03-02 11:10:00,36.2,36.27,36.1,36.25,215600.0,24.6988,24.7465,24.6306,24.7329,215600.0
2009-03-02 11:15:00,36.25,36.3,36.19,36.28,234800.0,24.7329,24.767,24.692,24.7534,234800.0
2009-03-02 11:20:00,36.28,36.4,36.16,36.23,220400.0,24.7534,24.8352,24.6715,24.7193,220400.0
2009-03-02 11:25:00,36.22,36.23,36.07,36.12,205100.0,24.7124,24.7193,24.6101,24.6442,205100.0
2009-03-02 11:30:00,36.13,36.15,36.01,36.03,168500.0,24.651,24.6647,24.5692,24.5828,168500.0
2009-03-02 11:35:00,36.05,36.07,35.92,35.95,297700.0,24.5964,24.6101,24.5077,24.5282,297700.0
2009-03-02 11:40:00,35.95,36.04,35.92,36.01,165900.0,24.5282,24.5896,24.5077,24.5692,165900.0
2009-03-02 11:45:00,36.0,36.03,35.84,35.89,138500.0,24.5623,24.5828,24.4532,24.4873,138500.0
2009-03-02 11:50:00,35.89,35.95,35.52,35.53,241700.0,24.4873,24.5282,24.2348,24.2417,241700.0
2009-03-02 11:55:00,35.52,35.7,35.52,35.67,156900.0,24.2348,24.3576,24.2348,24.3372,156900.0
2009-03-02 12:00:00,35.67,35.8,35.61,35.79,250300.0,24.3372,24.4259,24.2962,24.419,250300.0
2009-03-02 12:05:00,35.79,35.93,35.72,35.84,125600.0,24.419,24.5146,24.3713,24.4532,125600.0
2009-03-02 12:10:00,35.85,35.86,35.74,35.81,149500.0,24.46,24.4668,24.3849,24.4327,149500.0
2009-03-02 12:15:00,35.82,35.88,35.65,35.68,145200.0,24.4395,24.4805,24.3235,24.344,145200.0
2009-03-02 12:20:00,35.69,35.97,35.66,35.95,140500.0,24.3508,24.5419,24.3304,24.5282,140500.0
2009-03-02 12:25:00,35.96,36.14,35.95,35.99,116300.0,24.535,24.6578,24.5282,24.5555,116300.0
2009-03-02 12:30:00,35.99,36.08,35.92,35.92,119800.0,24.5555,24.6169,24.5077,24.5077,119800.0
2009-03-02 12:35:00,35.92,35.93,35.86,35.88,87100.0,24.5077,24.5146,24.4668,24.4805,87100.0
2009-03-02 12:40:00,35.87,35.92,35.81,35.88,129300.0,24.4736,24.5077,24.4327,24.4805,129300.0
2009-03-02 12:45:00,35.87,35.92,35.8,35.81,137200.0,24.4736,24.5077,24.4259,24.4327,137200.0
2009-03-02 12:50:00,35.8,35.82,35.66,35.77,241100.0,24.4259,24.4395,24.3304,24.4054,241100.0
2009-03-02 12:55:00,35.77,35.8,35.66,35.74,162300.0,24.4054,24.4259,24.3304,24.3849,162300.0
2009-03-02 13:00:00,35.74,35.9,35.66,35.77,153900.0,24.3849,24.4941,24.3304,24.4054,153900.0
2009-03-02 13:05:00,35.77,35.95,35.68,35.9,287100.0,24.4054,24.5282,24.344,24.4941,287100.0
2009-03-02 13:10:00,35.91,35.92,35.77,35.83,156300.0,24.5009,24.5077,24.4054,24.4463,156300.0
2009-03-02 13:15:00,35.82,35.94,35.66,35.68,264500.0,24.4395,24.5214,24.3304,24.344,264500.0
2009-03-02 13:20:00,35.67,35.71,35.59,35.59,199900.0,24.3372,24.3645,24.2826,24.2826,199900.0
2009-03-02 13:25:00,35.59,35.75,35.54,35.7,169100.0,24.2826,24.3918,24.2485,24.3576,169100.0
2009-03-02 13:30:00,35.7,35.75,35.58,35.58,198000.0,24.3576,24.3918,24.2758,24.2758,198000.0
2009-03-02 13:35:00,35.59,35.74,35.52,35.68,190800.0,24.2826,24.3849,24.2348,24.344,190800.0
2009-03-02 13:40:00,35.68,35.87,35.64,35.79,127100.0,24.344,24.4736,24.3167,24.419,127100.0
2009-03-02 13:45:00,35.79,35.94,35.72,35.94,92900.0,24.419,24.5214,24.3713,24.5214,92900.0
2009-03-02 13:50:00,35.92,36.08,35.83,36.08,94000.0,24.5077,24.6169,24.4463,24.6169,94000.0
2009-03-02 13:55:00,36.07,36.26,36.03,36.26,83900.0,24.6101,24.7397,24.5828,24.7397,83900.0
2009-03-02 14:00:00,36.26,36.4,36.14,36.37,206000.0,24.7397,24.8352,24.6578,24.8148,206000.0
2009-03-02 14:05:00,36.38,36.44,36.15,36.23,121000.0,24.8216,24.8625,24.6647,24.7193,121000.0
2009-03-02 14:10:00,36.24,36.52,36.21,36.5,234500.0,24.7261,24.9171,24.7056,24.9035,234500.0
2009-03-02 14:15:00,36.5,36.75,36.45,36.46,145200.0,24.9035,25.074,24.8694,24.8762,145200.0
2009-03-02 14:20:00,36.46,36.49,36.36,36.47,99600.0,24.8762,24.8966,24.808,24.883,99600.0
2009-03-02 14:25:00,36.47,36.5,36.17,36.3,158600.0,24.883,24.9035,24.6783,24.767,158600.0
2009-03-02 14:30:00,36.29,36.65,36.16,36.65,246000.0,24.7602,25.0058,24.6715,25.0058,246000.0
2009-03-02 14:35:00,36.65,36.84,36.6,36.67,350600.0,25.0058,25.1354,24.9717,25.0195,350600.0
2009-03-02 14:40:00,36.67,36.78,36.53,36.56,137300.0,25.0195,25.0945,24.9239,24.9444,137300.0
2009-03-02 14:45:00,36.57,36.57,36.35,36.36,94400.0,24.9512,24.9512,24.8011,24.808,94400.0
2009-03-02 14:50:00,36.34,36.46,36.22,36.25,113700.0,24.7943,24.8762,24.7124,24.7329,113700.0
2009-03-02 14:55:00,36.24,36.27,36.06,36.06,112100.0,24.7261,24.7465,24.6033,24.6033,112100.0
2009-03-02 15:00:00,36.06,36.07,35.86,35.93,173700.0,24.6033,24.6101,24.4668,24.5146,173700.0
2009-03-02 15:05:00,35.94,35.98,35.82,35.88,272000.0,24.5214,24.5487,24.4395,24.4805,272000.0
2009-03-02 15:10:00,35.88,36.0,35.82,35.91,200500.0,24.4805,24.5623,24.4395,24.5009,200500.0
2009-03-02 15:15:00,35.91,35.99,35.84,35.87,242500.0,24.5009,24.5555,24.4532,24.4736,242500.0
2009-03-02 15:20:00,35.88,36.01,35.85,35.94,265000.0,24.4805,24.5692,24.46,24.5214,265000.0
2009-03-02 15:25:00,35.93,36.09,35.77,36.06,228300.0,24.5146,24.6237,24.4054,24.6033,228300.0
2009-03-02 15:30:00,36.06,36.22,36.02,36.14,270100.0,24.6033,24.7124,24.576,24.6578,270100.0
2009-03-02 15:35:00,36.12,36.14,35.88,35.92,258000.0,24.6442,24.6578,24.4805,24.5077,258000.0
2009-03-02 15:40:00,35.95,35.95,35.7,35.83,351800.0,24.5282,24.5282,24.3576,24.4463,351800.0
2009-03-02 15:45:00,35.82,35.96,35.75,35.8,548300.0,24.4395,24.535,24.3918,24.4259,548300.0
2009-03-02 15:50:00,35.81,35.92,35.76,35.82,519800.0,24.4327,24.5077,24.3986,24.4395,519800.0
2009-03-02 15:55:00,35.82,35.94,35.82,35.85,709100.0,24.4395,24.5214,24.4395,24.46,709100.0
2009-03-03 09:30:00,36.34,36.97,36.29,36.39,299800.0,24.7943,25.2241,24.7602,24.8284,299800.0
2009-03-03 09:35:00,36.39,36.9,36.15,36.59,310300.0,24.8284,25.1764,24.6647,24.9649,310300.0
2009-03-03 09:40:00,36.56,36.82,36.47,36.6,230900.0,24.9444,25.1218,24.883,24.9717,230900.0
2009-03-03 09:45:00,36.58,36.72,36.44,36.47,197700.0,24.9581,25.0536,24.8625,24.883,197700.0
2009-03-03 09:50:00,36.45,36.73,36.4,36.72,165400.0,24.8694,25.0604,24.8352,25.0536,165400.0
2009-03-03 09:55:00,36.72,36.8,36.6,36.67,110900.0,25.0536,25.1082,24.9717,25.0195,110900.0
2009-03-03 10:00:00,36.67,36.9,36.42,36.87,256800.0,25.0195,25.1764,24.8489,25.1559,256800.0
2009-03-03 10:05:00,36.86,37.04,36.8,36.99,183600.0,25.1491,25.2719,25.1082,25.2378,183600.0
2009-03-03 10:10:00,36.97,36.98,36.53,36.56,218400.0,25.2241,25.231,24.9239,24.9444,218400.0
2009-03-03 10:15:00,36.55,36.67,36.42,36.5,135700.0,24.9376,25.0195,24.8489,24.9035,135700.0
2009-03-03 10:20:00,36.47,36.79,36.37,36.72,160600.0,24.883,25.1013,24.8148,25.0536,160600.0
2009-03-03 10:25:00,36.71,36.85,36.67,36.73,110500.0,25.0468,25.1423,25.0195,25.0604,110500.0
2009-03-03 10:30:00,36.73,36.81,36.51,36.78,96800.0,25.0604,25.115,24.9103,25.0945,96800.0
2009-03-03 10:35:00,36.79,36.85,36.58,36.82,101100.0,25.1013,25.1423,24.9581,25.1218,101100.0
2009-03-03 10:40:00,36.8,36.97,36.79,36.83,108500.0,25.1082,25.2241,25.1013,25.1286,108500.0
2009-03-03 10:45:00,36.83,36.94,36.8,36.82,133900.0,25.1286,25.2037,25.1082,25.1218,133900.0
2009-03-03 10:50:00,36.81,36.92,36.54,36.58,117600.0,25.115,25.19,24.9308,24.9581,117600.0
2009-03-03 10:55:00,36.59,36.6,36.36,36.37,91500.0,24.9649,24.9717,24.808,24.8148,91500.0
2009-03-03 11:00:00,36.37,36.41,36.11,36.12,140200.0,24.8148,24.8421,24.6374,24.6442,140200.0
2009-03-03 11:05:00,36.13,36.19,35.98,36.13,181100.0,24.651,24.692,24.5487,24.651,181100.0
2009-03-03 11:10:00,36.12,36.13,35.67,35.69,186900.0,24.6442,24.651,24.3372,24.3508,186900.0
2009-03-03 11:15:00,35.72,35.8,35.54,35.64,172300.0,24.3713,24.4259,24.2485,24.3167,172300.0
2009-03-03 11:20:00,35.65,36.1,35.63,36.02,244000.0,24.3235,24.6306,24.3099,24.576,244000.0
2009-03-03 11:25:00,36.01,36.19,35.96,35.99,237600.0,24.5692,24.692,24.535,24.5555,237600.0
2009-03-03 11:30:00,35.97,36.14,35.94,35.94,129400.0,24.5419,24.6578,24.5214,24.5214,129400.0
2009-03-03 11:35:00,35.96,36.14,35.88,35.89,147300.0,24.535,24.6578,24.4805,24.4873,147300.0
2009-03-03 11:40:00,35.89,36.12,35.8,36.1,87600.0,24.4873,24.6442,24.4259,24.6306,87600.0
2009-03-03 11:45:00,36.08,36.08,35.83,35.83,202700.0,24.6169,24.6169,24.4463,24.4463,202700.0
2009-03-03 11:50:00,35.84,35.96,35.65,35.79,104300.0,24.4532,24.535,24.3235,24.419,104300.0
2009-03-03 11:55:00,35.8,35.83,35.66,35.8,113200.0,24.4259,24.4463,24.3304,24.4259,113200.0
2009-03-03 12:00:00,35.8,36.12,35.79,36.12,109600.0,24.4259,24.6442,24.419,24.6442,109600.0
2009-03-03 12:05:00,36.12,36.19,36.01,36.05,100300.0,24.6442,24.692,24.5692,24.5964,100300.0
2009-03-03 12:10:00,36.06,36.12,36.01,36.07,67600.0,24.6033,24.6442,24.5692,24.6101,67600.0
2009-03-03 12:15:00,36.05,36.39,36.01,36.38,110400.0,24.5964,24.8284,24.5692,24.8216,110400.0
2009-03-03 12:20:00,36.38,36.54,36.34,36.48,143600.0,24.8216,24.9308,24.7943,24.8898,143600.0
2009-03-03 12:25:00,36.48,36.73,36.46,36.64,98700.0,24.8898,25.0604,24.8762,24.999,98700.0
2009-03-03 12:30:00,36.64,36.64,36.39,36.39,117400.0,24.999,24.999,24.8284,24.8284,117400.0
2009-03-03 12:35:00,36.4,36.52,36.32,36.32,83600.0,24.8352,24.9171,24.7807,24.7807,83600.0
2009-03-03 12:40:00,36.35,36.52,36.29,36.52,77200.0,24.8011,24.9171,24.7602,24.9171,77200.0
2009-03-03 12:45:00,36.52,36.64,36.46,36.51,124800.0,24.9171,24.999,24.8762,24.9103,124800.0
2009-03-03 12:50:00,36.52,36.52,36.17,36.37,189400.0,24.9171,24.9171,24.6783,24.8148,189400.0
2009-03-03 12:55:00,36.38,36.48,36.15,36.19,107800.0,24.8216,24.8898,24.6647,24.692,107800.0
2009-03-03 13:00:00,36.21,36.21,36.0,36.09,121900.0,24.7056,24.7056,24.5623,24.6237,121900.0
2009-03-03 13:05:00,36.09,36.12,35.86,36.02,126900.0,24.6237,24.6442,24.4668,24.576,126900.0
2009-03-03 13:10:00,36.03,36.13,35.9,36.01,110000.0,24.5828,24.651,24.4941,24.5692,110000.0
2009-03-03 13:15:00,36.0,36.2,35.99,36.2,99900.0,24.5623,24.6988,24.5555,24.6988,99900.0
2009-03-03 13:20:00,36.2,36.35,36.15,36.31,115300.0,24.6988,24.8011,24.6647,24.7738,115300.0
2009-03-03 13:25:00,36.32,36.34,36.07,36.07,94200.0,24.7807,24.7943,24.6101,24.6101,94200.0
2009-03-03 13:30:00,36.06,36.09,35.83,35.9,181700.0,24.6033,24.6237,24.4463,24.4941,181700.0
2009-03-03 13:35:00,35.91,35.91,35.66,35.68,169000.0,24.5009,24.5009,24.3304,24.344,169000.0
2009-03-03 13:40:00,35.68,35.88,35.65,35.87,129800.0,24.344,24.4805,24.3235,24.4736,129800.0
2009-03-03 13:45:00,35.88,35.91,35.63,35.65,103900.0,24.4805,24.5009,24.3099,24.3235,103900.0
2009-03-03 13:50:00,35.64,36.0,35.64,35.96,112300.0,24.3167,24.5623,24.3167,24.535,112300.0
2009-03-03 13:55:00,35.94,36.27,35.92,36.08,121900.0,24.5214,24.7465,24.5077,24.6169,121900.0
2009-03-03 14:00:00,36.08,36.41,36.05,36.35,145700.0,24.6169,24.8421,24.5964,24.8011,145700.0
2009-03-03 14:05:00,36.35,36.44,36.23,36.27,188900.0,24.8011,24.8625,24.7193,24.7465,188900.0
2009-03-03 14:10:00,36.28,36.52,36.23,36.43,130500.0,24.7534,24.9171,24.7193,24.8557,130500.0
2009-03-03 14:15:00,36.42,36.48,36.24,36.28,117000.0,24.8489,24.8898,24.7261,24.7534,117000.0
2009-03-03 14:20:00,36.27,36.59,36.12,36.57,246100.0,24.7465,24.9649,24.6442,24.9512,246100.0
2009-03-03 14:25:00,36.58,36.68,36.52,36.59,143700.0,24.9581,25.0263,24.9171,24.9649,143700.0
2009-03-03 14:30:00,36.59,36.75,36.48,36.72,143200.0,24.9649,25.074,24.8898,25.0536,143200.0
2009-03-03 14:35:00,36.72,36.87,36.7,36.81,163500.0,25.0536,25.1559,25.0399,25.115,163500.0
2009-03-03 14:40:00,36.81,36.93,36.81,36.87,239200.0,25.115,25.1969,25.115,25.1559,239200.0
2009-03-03 14:45:00,36.87,36.89,36.59,36.71,200300.0,25.1559,25.1696,24.9649,25.0468,200300.0
2009-03-03 14:50:00,36.71,36.77,36.51,36.55,164800.0,25.0468,25.0877,24.9103,24.9376,164800.0
2009-03-03 14:55:00,36.54,36.77,36.49,36.66,253200.0,24.9308,25.0877,24.8966,25.0126,253200.0
2009-03-03 15:00:00,36.64,36.73,36.52,36.59,177700.0,24.999,25.0604,24.9171,24.9649,177700.0
2009-03-03 15:05:00,36.58,36.63,36.32,36.38,200300.0,24.9581,24.9922,24.7807,24.8216,200300.0
2009-03-03 15:10:00,36.38,36.5,36.18,36.18,173700.0,24.8216,24.9035,24.6851,24.6851,173700.0
2009-03-03 15:15:00,36.19,36.4,36.11,36.27,175400.0,24.692,24.8352,24.6374,24.7465,175400.0
2009-03-03 15:20:00,36.25,36.33,35.75,35.8,272900.0,24.7329,24.7875,24.3918,24.4259,272900.0
2009-03-03 15:25:00,35.79,35.9,35.68,35.72,265000.0,24.419,24.4941,24.344,24.3713,265000.0
2009-03-03 15:30:00,35.71,35.82,35.66,35.75,243100.0,24.3645,24.4395,24.3304,24.3918,243100.0
2009-03-03 15:35:00,35.75,35.77,35.36,35.37,296500.0,24.3918,24.4054,24.1257,24.1325,296500.0
2009-03-03 15:40:00,35.38,35.52,35.3,35.42,295600.0,24.1393,24.2348,24.0847,24.1666,295600.0
2009-03-03 15:45:00,35.42,35.5,35.35,35.42,257600.0,24.1666,24.2212,24.1188,24.1666,257600.0
2009-03-03 15:50:00,35.42,35.75,35.4,35.66,394100.0,24.1666,24.3918,24.153,24.3304,394100.0
2009-03-03 15:55:00,35.66,35.73,35.57,35.61,452200.0,24.3304,24.3781,24.2689,24.2962,452200.0
2009-03-04 09:30:00,37.05,37.95,36.84,37.45,386100.0,25.2787,25.8928,25.1354,25.5516,386100.0
2009-03-04 09:35:00,37.46,38.26,37.41,38.03,338500.0,25.5585,26.1043,25.5244,25.9474,338500.0
2009-03-04 09:40:00,38.03,38.06,37.66,37.74,206200.0,25.9474,25.9678,25.6949,25.7495,206200.0
2009-03-04 09:45:00,37.75,38.0,37.5,37.99,233500.0,25.7563,25.9269,25.5858,25.9201,233500.0
2009-03-04 09:50:00,37.98,37.99,37.48,37.72,173800.0,25.9133,25.9201,25.5721,25.7359,173800.0
2009-03-04 09:55:00,37.71,37.96,37.71,37.77,90900.0,25.729,25.8996,25.729,25.77,90900.0
2009-03-04 10:00:00,37.76,38.07,37.76,38.0,226800.0,25.7632,25.9747,25.7632,25.9269,226800.0
2009-03-04 10:05:00,38.0,38.43,37.98,38.14,196900.0,25.9269,26.2203,25.9133,26.0224,196900.0
2009-03-04 10:10:00,38.14,38.15,37.96,38.11,255300.0,26.0224,26.0292,25.8996,26.002,255300.0
2009-03-04 10:15:00,38.11,38.18,37.8,37.86,120200.0,26.002,26.0497,25.7904,25.8314,120200.0
2009-03-04 10:20:00,37.84,37.86,37.49,37.8,281500.0,25.8177,25.8314,25.5789,25.7904,281500.0
2009-03-04 10:25:00,37.81,37.97,37.68,37.94,125300.0,25.7973,25.9064,25.7086,25.886,125300.0
2009-03-04 10:30:00,38.0,38.0,37.51,37.68,241900.0,25.9269,25.9269,25.5926,25.7086,241900.0
2009-03-04 10:35:00,37.69,37.83,37.45,37.82,158100.0,25.7154,25.8109,25.5516,25.8041,158100.0
2009-03-04 10:40:00,37.8,38.07,37.77,37.87,217300.0,25.7904,25.9747,25.77,25.8382,217300.0
2009-03-04 10:45:00,37.88,38.04,37.87,38.01,150000.0,25.845,25.9542,25.8382,25.9337,150000.0
2009-03-04 10:50:00,38.03,38.2,37.89,37.89,195300.0,25.9474,26.0634,25.8519,25.8519,195300.0
2009-03-04 10:55:00,37.9,37.96,37.74,37.8,96500.0,25.8587,25.8996,25.7495,25.7904,96500.0
2009-03-04 11:00:00,37.8,38.18,37.8,37.98,183400.0,25.7904,26.0497,25.7904,25.9133,183400.0
2009-03-04 11:05:00,37.99,38.49,37.99,38.49,295900.0,25.9201,26.2612,25.9201,26.2612,295900.0
2009-03-04 11:10:00,38.49,38.67,38.39,38.39,220900.0,26.2612,26.384,26.193,26.193,220900.0
2009-03-04 11:15:00,38.42,38.45,38.25,38.4,101700.0,26.2135,26.2339,26.0975,26.1998,101700.0
2009-03-04 11:20:00,38.4,38.5,38.2,38.36,162100.0,26.1998,26.268,26.0634,26.1725,162100.0
2009-03-04 11:25:00,38.35,38.54,38.32,38.5,125500.0,26.1657,26.2953,26.1452,26.268,125500.0
2009-03-04 11:30:00,38.5,38.87,38.47,38.54,350100.0,26.268,26.5205,26.2476,26.2953,350100.0
2009-03-04 11:35:00,38.53,38.56,38.45,38.46,95300.0,26.2885,26.309,26.2339,26.2408,95300.0
2009-03-04 11:40:00,38.48,38.48,38.3,38.32,92000.0,26.2544,26.2544,26.1316,26.1452,92000.0
2009-03-04 11:45:00,38.32,38.4,38.22,38.4,100600.0,26.1452,26.1998,26.077,26.1998,100600.0
2009-03-04 11:50:00,38.41,38.5,38.3,38.33,97700.0,26.2066,26.268,26.1316,26.1521,97700.0
2009-03-04 11:55:00,38.35,38.66,38.33,38.46,92600.0,26.1657,26.3772,26.1521,26.2408,92600.0
2009-03-04 12:00:00,38.46,38.53,38.33,38.33,71500.0,26.2408,26.2885,26.1521,26.1521,71500.0
2009-03-04 12:05:00,38.33,38.35,37.89,37.9,335100.0,26.1521,26.1657,25.8519,25.8587,335100.0
2009-03-04 12:10:00,37.9,38.03,37.74,38.01,268100.0,25.8587,25.9474,25.7495,25.9337,268100.0
2009-03-04 12:15:00,38.0,38.17,38.0,38.12,198000.0,25.9269,26.0429,25.9269,26.0088,198000.0
2009-03-04 12:20:00,38.13,38.38,38.12,38.26,119400.0,26.0156,26.1862,26.0088,26.1043,119400.0
2009-03-04 12:25:00,38.26,38.49,38.24,38.41,70900.0,26.1043,26.2612,26.0907,26.2066,70900.0
2009-03-04 12:30:00,38.41,38.54,38.36,38.54,71300.0,26.2066,26.2953,26.1725,26.2953,71300.0
2009-03-04 12:35:00,38.54,38.74,38.5,38.69,107400.0,26.2953,26.4318,26.268,26.3977,107400.0
2009-03-04 12:40:00,38.68,38.7,38.46,38.47,68300.0,26.3909,26.4045,26.2408,26.2476,68300.0
2009-03-04 12:45:00,38.46,38.48,38.27,38.33,76500.0,26.2408,26.2544,26.1111,26.1521,76500.0
2009-03-04 12:50:00,38.31,38.44,38.25,38.43,59500.0,26.1384,26.2271,26.0975,26.2203,59500.0
2009-03-04 12:55:00,38.42,38.43,38.16,38.31,100300.0,26.2135,26.2203,26.0361,26.1384,100300.0
2009-03-04 13:00:00,38.31,38.37,38.23,38.28,79700.0,26.1384,26.1793,26.0838,26.1179,79700.0
2009-03-04 13:05:00,38.26,38.39,38.13,38.35,103800.0,26.1043,26.193,26.0156,26.1657,103800.0
2009-03-04 13:10:00,38.35,38.5,38.33,38.36,87200.0,26.1657,26.268,26.1521,26.1725,87200.0
2009-03-04 13:15:00,38.35,38.47,38.21,38.4,135900.0,26.1657,26.2476,26.0702,26.1998,135900.0
2009-03-04 13:20:00,38.4,38.51,38.35,38.49,79300.0,26.1998,26.2749,26.1657,26.2612,79300.0
2009-03-04 13:25:00,38.5,38.65,38.39,38.41,86100.0,26.268,26.3704,26.193,26.2066,86100.0
2009-03-04 13:30:00,38.42,38.7,38.42,38.56,95800.0,26.2135,26.4045,26.2135,26.309,95800.0
2009-03-04 13:35:00,38.57,38.63,38.47,38.49,76700.0,26.3158,26.3567,26.2476,26.2612,76700.0
2009-03-04 13:40:00,38.5,38.54,38.41,38.43,68700.0,26.268,26.2953,26.2066,26.2203,68700.0
2009-03-04 13:45:00,38.43,38.62,38.43,38.57,87300.0,26.2203,26.3499,26.2203,26.3158,87300.0
2009-03-04 13:50:00,38.57,38.58,38.43,38.45,69600.0,26.3158,26.3226,26.2203,26.2339,69600.0
2009-03-04 13:55:00,38.45,38.51,38.15,38.16,121300.0,26.2339,26.2749,26.0292,26.0361,121300.0
2009-03-04 14:00:00,38.15,38.33,38.04,38.23,230200.0,26.0292,26.1521,25.9542,26.0838,230200.0
2009-03-04 14:05:00,38.24,38.56,38.24,38.52,181400.0,26.0907,26.309,26.0907,26.2817,181400.0
2009-03-04 14:10:00,38.52,38.61,38.47,38.56,160900.0,26.2817,26.3431,26.2476,26.309,160900.0
2009-03-04 14:15:00,38.55,38.77,38.54,38.72,118600.0,26.3022,26.4523,26.2953,26.4181,118600.0
2009-03-04 14:20:00,38.72,38.76,38.61,38.68,117600.0,26.4181,26.4454,26.3431,26.3909,117600.0
2009-03-04 14:25:00,38.67,38.78,38.55,38.61,132300.0,26.384,26.4591,26.3022,26.3431,132300.0
2009-03-04 14:30:00,38.61,38.68,38.51,38.59,88800.0,26.3431,26.3909,26.2749,26.3295,88800.0
2009-03-04 14:35:00,38.6,38.9,38.56,38.81,158500.0,26.3363,26.541,26.309,26.4796,158500.0
2009-03-04 14:40:00,38.81,38.94,38.74,38.92,154000.0,26.4796,26.5683,26.4318,26.5546,154000.0
2009-03-04 14:45:00,38.92,39.07,38.88,39.0,165200.0,26.5546,26.6569,26.5273,26.6092,165200.0
2009-03-04 14:50:00,39.0,39.47,38.99,39.29,260400.0,26.6092,26.9299,26.6024,26.8071,260400.0
2009-03-04 14:55:00,39.29,39.32,39.06,39.26,185100.0,26.8071,26.8275,26.6501,26.7866,185100.0
2009-03-04 15:00:00,39.25,39.38,39.1,39.15,220100.0,26.7798,26.8685,26.6774,26.7115,220100.0
2009-03-04 15:05:00,39.16,39.5,39.13,39.47,198200.0,26.7184,26.9503,26.6979,26.9299,198200.0
2009-03-04 15:10:00,39.47,39.86,39.38,39.84,383700.0,26.9299,27.196,26.8685,27.1823,383700.0
2009-03-04 15:15:00,39.82,39.96,39.63,39.72,297400.0,27.1687,27.2642,27.039,27.1004,297400.0
2009-03-04 15:20:00,39.72,39.73,39.52,39.6,245100.0,27.1004,27.1073,26.964,27.0186,245100.0
2009-03-04 15:25:00,39.6,39.7,39.53,39.66,205000.0,27.0186,27.0868,26.9708,27.0595,205000.0
2009-03-04 15:30:00,39.67,39.68,39.41,39.41,255500.0,27.0663,27.0731,26.8889,26.8889,255500.0
2009-03-04 15:35:00,39.4,39.58,39.16,39.19,356300.0,26.8821,27.0049,26.7184,26.7388,356300.0
2009-03-04 15:40:00,39.19,39.33,39.1,39.3,347100.0,26.7388,26.8343,26.6774,26.8139,347100.0
2009-03-04 15:45:00,39.31,39.31,39.05,39.12,455300.0,26.8207,26.8207,26.6433,26.6911,455300.0
2009-03-04 15:50:00,39.12,39.14,38.9,38.92,501800.0,26.6911,26.7047,26.541,26.5546,501800.0
2009-03-04 15:55:00,38.92,39.0,38.83,38.89,636900.0,26.5546,26.6092,26.4932,26.5341,636900.0
2009-03-05 09:30:00,37.55,37.76,37.1,37.52,368900.0,25.6199,25.7632,25.3128,25.5994,368900.0
2009-03-05 09:35:00,37.52,37.77,37.51,37.58,403500.0,25.5994,25.77,25.5926,25.6403,403500.0
2009-03-05 09:40:00,37.61,37.61,37.31,37.5,312700.0,25.6608,25.6608,25.4561,25.5858,312700.0
2009-03-05 09:45:00,37.5,37.96,37.48,37.63,352800.0,25.5858,25.8996,25.5721,25.6745,352800.0
2009-03-05 09:50:00,37.63,37.89,37.45,37.67,225400.0,25.6745,25.8519,25.5516,25.7017,225400.0
2009-03-05 09:55:00,37.68,37.98,37.61,37.67,198700.0,25.7086,25.9133,25.6608,25.7017,198700.0
2009-03-05 10:00:00,37.69,37.95,37.48,37.6,293000.0,25.7154,25.8928,25.5721,25.654,293000.0
2009-03-05 10:05:00,37.61,37.86,37.45,37.48,156900.0,25.6608,25.8314,25.5516,25.5721,156900.0
2009-03-05 10:10:00,37.49,37.51,37.0,37.0,246900.0,25.5789,25.5926,25.2446,25.2446,246900.0
2009-03-05 10:15:00,37.01,37.1,36.82,37.04,157800.0,25.2514,25.3128,25.1218,25.2719,157800.0
2009-03-05 10:20:00,37.02,37.1,36.72,36.88,168700.0,25.2583,25.3128,25.0536,25.1627,168700.0
2009-03-05 10:25:00,36.87,37.01,36.76,36.88,77300.0,25.1559,25.2514,25.0809,25.1627,77300.0
2009-03-05 10:30:00,36.88,36.99,36.67,36.97,132800.0,25.1627,25.2378,25.0195,25.2241,132800.0
2009-03-05 10:35:00,36.97,37.14,36.78,36.93,153400.0,25.2241,25.3401,25.0945,25.1969,153400.0
2009-03-05 10:40:00,36.93,37.25,36.93,37.05,102100.0,25.1969,25.4152,25.1969,25.2787,102100.0
2009-03-05 10:45:00,37.04,37.04,36.81,36.92,138400.0,25.2719,25.2719,25.115,25.19,138400.0
2009-03-05 10:50:00,36.93,36.94,36.72,36.9,120600.0,25.1969,25.2037,25.0536,25.1764,120600.0
2009-03-05 10:55:00,36.91,36.95,36.62,36.69,118600.0,25.1832,25.2105,24.9853,25.0331,118600.0
2009-03-05 11:00:00,36.7,36.83,36.68,36.78,78300.0,25.0399,25.1286,25.0263,25.0945,78300.0
2009-03-05 11:05:00,36.78,36.85,36.57,36.69,128000.0,25.0945,25.1423,24.9512,25.0331,128000.0
2009-03-05 11:10:00,36.66,36.81,36.64,36.64,86200.0,25.0126,25.115,24.999,24.999,86200.0
2009-03-05 11:15:00,36.65,36.65,36.3,36.36,156800.0,25.0058,25.0058,24.767,24.808,156800.0
2009-03-05 11:20:00,36.36,36.45,36.26,36.3,110500.0,24.808,24.8694,24.7397,24.767,110500.0
2009-03-05 11:25:00,36.31,36.33,36.13,36.24,248700.0,24.7738,24.7875,24.651,24.7261,248700.0
2009-03-05 11:30:00,36.24,36.25,36.0,36.18,170500.0,24.7261,24.7329,24.5623,24.6851,170500.0
2009-03-05 11:35:00,36.19,36.35,36.18,36.22,84400.0,24.692,24.8011,24.6851,24.7124,84400.0
2009-03-05 11:40:00,36.22,36.32,36.07,36.26,122800.0,24.7124,24.7807,24.6101,24.7397,122800.0
2009-03-05 11:45:00,36.27,36.29,36.14,36.19,116200.0,24.7465,24.7602,24.6578,24.692,116200.0
2009-03-05 11:50:00,36.18,36.23,36.07,36.14,155800.0,24.6851,24.7193,24.6101,24.6578,155800.0
2009-03-05 11:55:00,36.13,36.24,36.1,36.2,125500.0,24.651,24.7261,24.6306,24.6988,125500.0
2009-03-05 12:00:00,36.2,36.25,36.04,36.09,74800.0,24.6988,24.7329,24.5896,24.6237,74800.0
2009-03-05 12:05:00,36.08,36.18,36.03,36.04,93600.0,24.6169,24.6851,24.5828,24.5896,93600.0
2009-03-05 12:10:00,36.05,36.05,35.94,36.0,133400.0,24.5964,24.5964,24.5214,24.5623,133400.0
2009-03-05 12:15:00,35.98,36.17,35.98,36.16,84900.0,24.5487,24.6783,24.5487,24.6715,84900.0
2009-03-05 12:20:00,36.16,36.24,36.15,36.2,91300.0,24.6715,24.7261,24.6647,24.6988,91300.0
2009-03-05 12:25:00,36.2,36.26,36.18,36.21,137700.0,24.6988,24.7397,24.6851,24.7056,137700.0
2009-03-05 12:30:00,36.2,36.24,36.08,36.19,103200.0,24.6988,24.7261,24.6169,24.692,103200.0
2009-03-05 12:35:00,36.13,36.25,36.08,36.19,92400.0,24.651,24.7329,24.6169,24.692,92400.0
2009-03-05 12:40:00,36.19,36.25,36.16,36.23,120200.0,24.692,24.7329,24.6715,24.7193,120200.0
2009-03-05 12:45:00,36.22,36.22,35.99,36.03,79900.0,24.7124,24.7124,24.5555,24.5828,79900.0
2009-03-05 12:50:00,36.04,36.08,35.98,36.02,49500.0,24.5896,24.6169,24.5487,24.576,49500.0
2009-03-05 12:55:00,36.02,36.02,35.86,35.94,85200.0,24.576,24.576,24.4668,24.5214,85200.0
2009-03-05 13:00:00,35.95,35.97,35.84,35.93,90700.0,24.5282,24.5419,24.4532,24.5146,90700.0
2009-03-05 13:05:00,35.92,36.24,35.91,36.22,108600.0,24.5077,24.7261,24.5009,24.7124,108600.0
2009-03-05 13:10:00,36.21,36.25,36.13,36.18,208700.0,24.7056,24.7329,24.651,24.6851,208700.0
2009-03-05 13:15:00,36.18,36.24,36.13,36.19,168900.0,24.6851,24.7261,24.651,24.692,168900.0
2009-03-05 13:20:00,36.19,36.21,36.01,36.01,97800.0,24.692,24.7056,24.5692,24.5692,97800.0
2009-03-05 13:25:00,36.01,36.06,35.85,35.9,156100.0,24.5692,24.6033,24.46,24.4941,156100.0
2009-03-05 13:30:00,35.9,36.1,35.81,35.9,130500.0,24.4941,24.6306,24.4327,24.4941,130500.0
2009-03-05 13:35:00,35.89,35.99,35.87,35.93,72800.0,24.4873,24.5555,24.4736,24.5146,72800.0
2009-03-05 13:40:00,35.93,36.05,35.76,35.81,141000.0,24.5146,24.5964,24.3986,24.4327,141000.0
2009-03-05 13:45:00,35.8,35.97,35.8,35.85,105400.0,24.4259,24.5419,24.4259,24.46,105400.0
2009-03-05 13:50:00,35.84,35.95,35.79,35.95,114600.0,24.4532,24.5282,24.419,24.5282,114600.0
2009-03-05 13:55:00,35.95,36.1,35.88,36.07,136000.0,24.5282,24.6306,24.4805,24.6101,136000.0
2009-03-05 14:00:00,36.07,36.08,35.9,35.95,131800.0,24.6101,24.6169,24.4941,24.5282,131800.0
2009-03-05 14:05:00,35.93,35.94,35.79,35.91,200600.0,24.5146,24.5214,24.419,24.5009,200600.0
2009-03-05 14:10:00,35.9,35.9,35.67,35.73,167200.0,24.4941,24.4941,24.3372,24.3781,167200.0
2009-03-05 14:15:00,35.73,35.88,35.69,35.87,271700.0,24.3781,24.4805,24.3508,24.4736,271700.0
2009-03-05 14:20:00,35.84,35.84,35.52,35.57,183000.0,24.4532,24.4532,24.2348,24.2689,183000.0
2009-03-05 14:25:00,35.56,35.86,35.52,35.72,203400.0,24.2621,24.4668,24.2348,24.3713,203400.0
2009-03-05 14:30:00,35.7,35.91,35.66,35.83,172200.0,24.3576,24.5009,24.3304,24.4463,172200.0
2009-03-05 14:35:00,35.85,35.98,35.82,35.85,116300.0,24.46,24.5487,24.4395,24.46,116300.0
2009-03-05 14:40:00,35.84,35.88,35.7,35.77,100400.0,24.4532,24.4805,24.3576,24.4054,100400.0
2009-03-05 14:45:00,35.75,36.07,35.72,36.06,255600.0,24.3918,24.6101,24.3713,24.6033,255600.0
2009-03-05 14:50:00,36.04,36.2,36.03,36.08,245700.0,24.5896,24.6988,24.5828,24.6169,245700.0
2009-03-05 14:55:00,36.08,36.14,35.86,35.95,126900.0,24.6169,24.6578,24.4668,24.5282,126900.0
2009-03-05 15:00:00,35.95,36.12,35.93,36.04,134200.0,24.5282,24.6442,24.5146,24.5896,134200.0
2009-03-05 15:05:00,36.04,36.22,35.95,36.17,203600.0,24.5896,24.7124,24.5282,24.6783,203600.0
2009-03-05 15:10:00,36.18,36.26,36.15,36.25,242900.0,24.6851,24.7397,24.6647,24.7329,242900.0
2009-03-05 15:15:00,36.24,36.44,36.24,36.29,252300.0,24.7261,24.8625,24.7261,24.7602,252300.0
2009-03-05 15:20:00,36.29,36.41,36.13,36.13,195600.0,24.7602,24.8421,24.651,24.651,195600.0
2009-03-05 15:25:00,36.13,36.22,35.99,36.1,233900.0,24.651,24.7124,24.5555,24.6306,233900.0
2009-03-05 15:30:00,36.11,36.22,35.94,35.94,251300.0,24.6374,24.7124,24.5214,24.5214,251300.0
2009-03-05 15:35:00,35.94,35.95,35.65,35.7,284700.0,24.5214,24.5282,24.3235,24.3576,284700.0
2009-03-05 15:40:00,35.7,35.78,35.56,35.7,432500.0,24.3576,24.4122,24.2621,24.3576,432500.0
2009-03-05 15:45:00,35.71,36.13,35.69,36.1,440900.0,24.3645,24.651,24.3508,24.6306,440900.0
2009-03-05 15:50:00,36.11,36.14,35.97,36.14,433400.0,24.6374,24.6578,24.5419,24.6578,433400.0
2009-03-05 15:55:00,36.14,36.2,36.04,36.11,669000.0,24.6578,24.6988,24.5896,24.6374,669000.0
2009-03-06 09:30:00,36.61,37.0,36.55,36.76,246800.0,24.9785,25.2446,24.9376,25.0809,246800.0
2009-03-06 09:35:00,36.74,36.79,36.33,36.65,269600.0,25.0672,25.1013,24.7875,25.0058,269600.0
2009-03-06 09:40:00,36.62,37.42,36.54,37.25,341800.0,24.9853,25.5312,24.9308,25.4152,341800.0
2009-03-06 09:45:00,37.25,37.41,36.93,37.07,750600.0,25.4152,25.5244,25.1969,25.2924,750600.0
2009-03-06 09:50:00,37.07,37.26,36.71,36.74,133000.0,25.2924,25.422,25.0468,25.0672,133000.0
2009-03-06 09:55:00,36.73,36.92,36.63,36.66,117300.0,25.0604,25.19,24.9922,25.0126,117300.0
2009-03-06 10:00:00,36.67,36.79,36.44,36.58,190800.0,25.0195,25.1013,24.8625,24.9581,190800.0
2009-03-06 10:05:00,36.6,36.75,36.41,36.56,143400.0,24.9717,25.074,24.8421,24.9444,143400.0
2009-03-06 10:10:00,36.55,36.68,36.41,36.59,146800.0,24.9376,25.0263,24.8421,24.9649,146800.0
2009-03-06 10:15:00,36.58,36.69,36.47,36.68,264300.0,24.9581,25.0331,24.883,25.0263,264300.0
2009-03-06 10:20:00,36.68,36.77,36.49,36.71,284900.0,25.0263,25.0877,24.8966,25.0468,284900.0
2009-03-06 10:25:00,36.71,36.94,36.56,36.88,178900.0,25.0468,25.2037,24.9444,25.1627,178900.0
2009-03-06 10:30:00,36.87,37.0,36.73,36.78,153400.0,25.1559,25.2446,25.0604,25.0945,153400.0
2009-03-06 10:35:00,36.77,36.84,36.61,36.81,156400.0,25.0877,25.1354,24.9785,25.115,156400.0
2009-03-06 10:40:00,36.81,37.01,36.8,37.0,150500.0,25.115,25.2514,25.1082,25.2446,150500.0
2009-03-06 10:45:00,37.01,37.02,36.62,36.65,170400.0,25.2514,25.2583,24.9853,25.0058,170400.0
2009-03-06 10:50:00,36.67,36.72,36.38,36.69,193200.0,25.0195,25.0536,24.8216,25.0331,193200.0
2009-03-06 10:55:00,36.66,36.73,36.43,36.62,146800.0,25.0126,25.0604,24.8557,24.9853,146800.0
2009-03-06 11:00:00,36.64,36.88,36.51,36.85,192600.0,24.999,25.1627,24.9103,25.1423,192600.0
2009-03-06 11:05:00,36.85,36.85,36.49,36.63,153600.0,25.1423,25.1423,24.8966,24.9922,153600.0
2009-03-06 11:10:00,36.54,36.85,36.54,36.83,86600.0,24.9308,25.1423,24.9308,25.1286,86600.0
2009-03-06 11:15:00,36.84,36.95,36.79,36.89,130100.0,25.1354,25.2105,25.1013,25.1696,130100.0
2009-03-06 11:20:00,36.89,36.95,36.76,36.76,86800.0,25.1696,25.2105,25.0809,25.0809,86800.0
2009-03-06 11:25:00,36.77,36.92,36.75,36.91,109400.0,25.0877,25.19,25.074,25.1832,109400.0
2009-03-06 11:30:00,36.92,37.01,36.82,36.87,227600.0,25.19,25.2514,25.1218,25.1559,227600.0
2009-03-06 11:35:00,36.86,36.99,36.61,36.63,112800.0,25.1491,25.2378,24.9785,24.9922,112800.0
2009-03-06 11:40:00,36.65,36.79,36.63,36.69,111500.0,25.0058,25.1013,24.9922,25.0331,111500.0
2009-03-06 11:45:00,36.68,36.76,36.58,36.69,88400.0,25.0263,25.0809,24.9581,25.0331,88400.0
2009-03-06 11:50:00,36.68,36.75,36.51,36.55,94500.0,25.0263,25.074,24.9103,24.9376,94500.0
2009-03-06 11:55:00,36.56,36.68,36.52,36.55,92900.0,24.9444,25.0263,24.9171,24.9376,92900.0
2009-03-06 12:00:00,36.54,36.77,36.54,36.65,94200.0,24.9308,25.0877,24.9308,25.0058,94200.0
2009-03-06 12:05:00,36.67,36.95,36.64,36.9,99000.0,25.0195,25.2105,24.999,25.1764,99000.0
2009-03-06 12:10:00,36.9,37.01,36.81,36.97,92700.0,25.1764,25.2514,25.115,25.2241,92700.0
2009-03-06 12:15:00,36.98,37.04,36.9,36.97,120900.0,25.231,25.2719,25.1764,25.2241,120900.0
2009-03-06 12:20:00,36.98,37.02,36.76,36.76,69900.0,25.231,25.2583,25.0809,25.0809,69900.0
2009-03-06 12:25:00,36.76,36.8,36.68,36.78,47100.0,25.0809,25.1082,25.0263,25.0945,47100.0
2009-03-06 12:30:00,36.77,36.77,36.64,36.68,69300.0,25.0877,25.0877,24.999,25.0263,69300.0
2009-03-06 12:35:00,36.68,36.68,36.48,36.64,96800.0,25.0263,25.0263,24.8898,24.999,96800.0
2009-03-06 12:40:00,36.65,36.66,36.34,36.38,133900.0,25.0058,25.0126,24.7943,24.8216,133900.0
2009-03-06 12:45:00,36.38,36.39,36.11,36.15,171000.0,24.8216,24.8284,24.6374,24.6647,171000.0
2009-03-06 12:50:00,36.17,36.27,36.1,36.26,103100.0,24.6783,24.7465,24.6306,24.7397,103100.0
2009-03-06 12:55:00,36.25,36.55,36.18,36.54,93400.0,24.7329,24.9376,24.6851,24.9308,93400.0
2009-03-06 13:00:00,36.54,36.58,36.45,36.55,95900.0,24.9308,24.9581,24.8694,24.9376,95900.0
2009-03-06 13:05:00,36.53,36.59,36.48,36.59,89200.0,24.9239,24.9649,24.8898,24.9649,89200.0
2009-03-06 13:10:00,36.58,36.68,36.47,36.5,65800.0,24.9581,25.0263,24.883,24.9035,65800.0
2009-03-06 13:15:00,36.49,36.57,36.34,36.36,136000.0,24.8966,24.9512,24.7943,24.808,136000.0
2009-03-06 13:20:00,36.35,36.35,36.1,36.13,190800.0,24.8011,24.8011,24.6306,24.651,190800.0
2009-03-06 13:25:00,36.13,36.14,36.08,36.1,132000.0,24.651,24.6578,24.6169,24.6306,132000.0
2009-03-06 13:30:00,36.1,36.12,35.91,35.94,116300.0,24.6306,24.6442,24.5009,24.5214,116300.0
2009-03-06 13:35:00,35.95,36.04,35.84,35.88,120600.0,24.5282,24.5896,24.4532,24.4805,120600.0
2009-03-06 13:40:00,35.88,35.88,35.75,35.8,99500.0,24.4805,24.4805,24.3918,24.4259,99500.0
2009-03-06 13:45:00,35.8,36.07,35.77,36.04,139900.0,24.4259,24.6101,24.4054,24.5896,139900.0
2009-03-06 13:50:00,36.05,36.12,35.88,36.07,124200.0,24.5964,24.6442,24.4805,24.6101,124200.0
2009-03-06 13:55:00,36.07,36.18,36.02,36.11,59700.0,24.6101,24.6851,24.576,24.6374,59700.0
2009-03-06 14:00:00,36.11,36.45,36.1,36.21,169300.0,24.6374,24.8694,24.6306,24.7056,169300.0
2009-03-06 14:05:00,36.22,36.45,36.15,36.43,127800.0,24.7124,24.8694,24.6647,24.8557,127800.0
2009-03-06 14:10:00,36.43,36.48,36.3,36.43,110900.0,24.8557,24.8898,24.767,24.8557,110900.0
2009-03-06 14:15:00,36.42,36.42,36.01,36.05,113200.0,24.8489,24.8489,24.5692,24.5964,113200.0
2009-03-06 14:20:00,36.05,36.13,36.0,36.06,105200.0,24.5964,24.651,24.5623,24.6033,105200.0
2009-03-06 14:25:00,36.04,36.4,35.97,36.35,160700.0,24.5896,24.8352,24.5419,24.8011,160700.0
2009-03-06 14:30:00,36.36,36.41,36.11,36.21,115900.0,24.808,24.8421,24.6374,24.7056,115900.0
2009-03-06 14:35:00,36.21,36.37,36.08,36.19,132100.0,24.7056,24.8148,24.6169,24.692,132100.0
2009-03-06 14:40:00,36.17,36.17,35.83,35.87,128000.0,24.6783,24.6783,24.4463,24.4736,128000.0
2009-03-06 14:45:00,35.88,35.97,35.7,35.72,159700.0,24.4805,24.5419,24.3576,24.3713,159700.0
2009-03-06 14:50:00,35.72,35.78,35.56,35.56,150300.0,24.3713,24.4122,24.2621,24.2621,150300.0
2009-03-06 14:55:00,35.56,35.66,35.52,35.58,109800.0,24.2621,24.3304,24.2348,24.2758,109800.0
2009-03-06 15:00:00,35.59,35.67,35.45,35.49,178000.0,24.2826,24.3372,24.1871,24.2144,178000.0
2009-03-06 15:05:00,35.48,35.5,35.33,35.42,180900.0,24.2075,24.2212,24.1052,24.1666,180900.0
2009-03-06 15:10:00,35.42,35.65,35.42,35.56,132900.0,24.1666,24.3235,24.1666,24.2621,132900.0
2009-03-06 15:15:00,35.56,35.8,35.56,35.71,147100.0,24.2621,24.4259,24.2621,24.3645,147100.0
2009-03-06 15:20:00,35.7,35.7,35.48,35.49,170500.0,24.3576,24.3576,24.2075,24.2144,170500.0
2009-03-06 15:25:00,35.5,35.59,35.43,35.48,148900.0,24.2212,24.2826,24.1734,24.2075,148900.0
2009-03-06 15:30:00,35.48,35.94,35.48,35.91,273700.0,24.2075,24.5214,24.2075,24.5009,273700.0
2009-03-06 15:35:00,35.91,35.98,35.79,35.87,245800.0,24.5009,24.5487,24.419,24.4736,245800.0
2009-03-06 15:40:00,35.88,36.49,35.84,36.38,386200.0,24.4805,24.8966,24.4532,24.8216,386200.0
2009-03-06 15:45:00,36.38,36.7,36.15,36.4,588800.0,24.8216,25.0399,24.6647,24.8352,588800.0
2009-03-06 15:50:00,36.39,36.69,36.38,36.68,1050200.0,24.8284,25.0331,24.8216,25.0263,1050200.0
2009-03-06 15:55:00,36.69,36.98,36.68,36.73,669300.0,25.0331,25.231,25.0263,25.0604,669300.0
2009-03-09 09:30:00,36.18,37.65,35.92,37.48,275900.0,24.6851,25.6881,24.5077,25.5721,275900.0
2009-03-09 09:35:00,37.5,37.76,37.15,37.48,270400.0,25.5858,25.7632,25.347,25.5721,270400.0
2009-03-09 09:40:00,37.47,37.7,37.2,37.7,180200.0,25.5653,25.7222,25.3811,25.7222,180200.0
2009-03-09 09:45:00,37.66,37.9,37.58,37.87,385300.0,25.6949,25.8587,25.6403,25.8382,385300.0
2009-03-09 09:50:00,37.86,38.3,37.74,37.85,403300.0,25.8314,26.1316,25.7495,25.8246,403300.0
2009-03-09 09:55:00,37.83,37.92,37.59,37.63,162700.0,25.8109,25.8723,25.6472,25.6745,162700.0
2009-03-09 10:00:00,37.65,38.22,37.59,38.18,160200.0,25.6881,26.077,25.6472,26.0497,160200.0
2009-03-09 10:05:00,38.19,38.42,38.16,38.3,201800.0,26.0565,26.2135,26.0361,26.1316,201800.0
2009-03-09 10:10:00,38.31,38.6,38.25,38.44,311200.0,26.1384,26.3363,26.0975,26.2271,311200.0
2009-03-09 10:15:00,38.42,38.54,38.33,38.49,211400.0,26.2135,26.2953,26.1521,26.2612,211400.0
2009-03-09 10:20:00,38.5,38.53,38.13,38.16,178100.0,26.268,26.2885,26.0156,26.0361,178100.0
2009-03-09 10:25:00,38.14,38.22,38.0,38.03,157600.0,26.0224,26.077,25.9269,25.9474,157600.0
2009-03-09 10:30:00,38.03,38.19,38.01,38.01,110600.0,25.9474,26.0565,25.9337,25.9337,110600.0
2009-03-09 10:35:00,38.02,38.02,37.71,37.8,252000.0,25.9405,25.9405,25.729,25.7904,252000.0
2009-03-09 10:40:00,37.82,38.15,37.71,38.13,203700.0,25.8041,26.0292,25.729,26.0156,203700.0
2009-03-09 10:45:00,38.14,38.18,37.86,37.87,131600.0,26.0224,26.0497,25.8314,25.8382,131600.0
2009-03-09 10:50:00,37.86,38.08,37.76,37.98,117500.0,25.8314,25.9815,25.7632,25.9133,117500.0
2009-03-09 10:55:00,37.97,38.02,37.67,37.81,114900.0,25.9064,25.9405,25.7017,25.7973,114900.0
2009-03-09 11:00:00,37.81,37.99,37.75,37.77,184500.0,25.7973,25.9201,25.7563,25.77,184500.0
2009-03-09 11:05:00,37.79,37.82,37.58,37.74,88600.0,25.7836,25.8041,25.6403,25.7495,88600.0
2009-03-09 11:10:00,37.72,37.91,37.67,37.88,102600.0,25.7359,25.8655,25.7017,25.845,102600.0
2009-03-09 11:15:00,37.87,37.93,37.74,37.77,69500.0,25.8382,25.8791,25.7495,25.77,69500.0
2009-03-09 11:20:00,37.78,37.93,37.57,37.82,111500.0,25.7768,25.8791,25.6335,25.8041,111500.0
2009-03-09 11:25:00,37.81,37.96,37.73,37.84,72900.0,25.7973,25.8996,25.7427,25.8177,72900.0
2009-03-09 11:30:00,37.84,38.01,37.72,37.96,148400.0,25.8177,25.9337,25.7359,25.8996,148400.0
2009-03-09 11:35:00,37.96,38.11,37.94,38.03,95900.0,25.8996,26.002,25.886,25.9474,95900.0
2009-03-09 11:40:00,38.03,38.1,37.83,38.09,71000.0,25.9474,25.9951,25.8109,25.9883,71000.0
2009-03-09 11:45:00,38.09,38.12,37.94,38.08,96600.0,25.9883,26.0088,25.886,25.9815,96600.0
2009-03-09 11:50:00,38.08,38.1,37.94,37.94,87900.0,25.9815,25.9951,25.886,25.886,87900.0
2009-03-09 11:55:00,37.94,37.98,37.82,37.85,82200.0,25.886,25.9133,25.8041,25.8246,82200.0
2009-03-09 12:00:00,37.86,38.05,37.81,37.97,58800.0,25.8314,25.961,25.7973,25.9064,58800.0
2009-03-09 12:05:00,37.97,38.11,37.94,38.09,118900.0,25.9064,26.002,25.886,25.9883,118900.0
2009-03-09 12:10:00,38.08,38.21,38.07,38.16,186100.0,25.9815,26.0702,25.9747,26.0361,186100.0
2009-03-09 12:15:00,38.16,38.22,38.1,38.17,142800.0,26.0361,26.077,25.9951,26.0429,142800.0
2009-03-09 12:20:00,38.17,38.26,38.08,38.24,173700.0,26.0429,26.1043,25.9815,26.0907,173700.0
2009-03-09 12:25:00,38.24,38.24,38.01,38.11,158700.0,26.0907,26.0907,25.9337,26.002,158700.0
2009-03-09 12:30:00,38.11,38.23,38.06,38.23,73300.0,26.002,26.0838,25.9678,26.0838,73300.0
2009-03-09 12:35:00,38.23,38.31,38.06,38.06,88900.0,26.0838,26.1384,25.9678,25.9678,88900.0
2009-03-09 12:40:00,38.05,38.06,37.94,37.99,122700.0,25.961,25.9678,25.886,25.9201,122700.0
2009-03-09 12:45:00,38.0,38.03,37.91,38.02,97800.0,25.9269,25.9474,25.8655,25.9405,97800.0
2009-03-09 12:50:00,38.01,38.08,38.0,38.03,111400.0,25.9337,25.9815,25.9269,25.9474,111400.0
2009-03-09 12:55:00,38.04,38.06,38.0,38.01,66300.0,25.9542,25.9678,25.9269,25.9337,66300.0
2009-03-09 13:00:00,38.0,38.0,37.79,37.85,75500.0,25.9269,25.9269,25.7836,25.8246,75500.0
2009-03-09 13:05:00,37.83,37.85,37.45,37.51,228200.0,25.8109,25.8246,25.5516,25.5926,228200.0
2009-03-09 13:10:00,37.5,37.74,37.5,37.72,104000.0,25.5858,25.7495,25.5858,25.7359,104000.0
2009-03-09 13:15:00,37.72,37.85,37.62,37.78,69700.0,25.7359,25.8246,25.6676,25.7768,69700.0
2009-03-09 13:20:00,37.78,37.82,37.61,37.65,83200.0,25.7768,25.8041,25.6608,25.6881,83200.0
2009-03-09 13:25:00,37.65,37.67,37.58,37.62,145600.0,25.6881,25.7017,25.6403,25.6676,145600.0
2009-03-09 13:30:00,37.62,37.65,37.57,37.65,142200.0,25.6676,25.6881,25.6335,25.6881,142200.0
2009-03-09 13:35:00,37.65,37.72,37.53,37.54,107900.0,25.6881,25.7359,25.6062,25.6131,107900.0
2009-03-09 13:40:00,37.54,37.74,37.5,37.64,70200.0,25.6131,25.7495,25.5858,25.6813,70200.0
2009-03-09 13:45:00,37.64,37.7,37.55,37.68,85100.0,25.6813,25.7222,25.6199,25.7086,85100.0
2009-03-09 13:50:00,37.67,37.77,37.6,37.69,86700.0,25.7017,25.77,25.654,25.7154,86700.0
2009-03-09 13:55:00,37.69,37.7,37.5,37.54,96700.0,25.7154,25.7222,25.5858,25.6131,96700.0
2009-03-09 14:00:00,37.56,37.89,37.49,37.85,168500.0,25.6267,25.8519,25.5789,25.8246,168500.0
2009-03-09 14:05:00,37.83,37.9,37.73,37.81,97900.0,25.8109,25.8587,25.7427,25.7973,97900.0
2009-03-09 14:10:00,37.8,37.86,37.61,37.66,87300.0,25.7904,25.8314,25.6608,25.6949,87300.0
2009-03-09 14:15:00,37.66,37.67,37.45,37.51,240900.0,25.6949,25.7017,25.5516,25.5926,240900.0
2009-03-09 14:20:00,37.5,37.52,37.28,37.37,119600.0,25.5858,25.5994,25.4357,25.4971,119600.0
2009-03-09 14:25:00,37.36,37.44,37.23,37.43,98300.0,25.4902,25.5448,25.4015,25.538,98300.0
2009-03-09 14:30:00,37.41,37.49,37.34,37.42,86400.0,25.5244,25.5789,25.4766,25.5312,86400.0
2009-03-09 14:35:00,37.4,37.49,37.23,37.32,82200.0,25.5175,25.5789,25.4015,25.4629,82200.0
2009-03-09 14:40:00,37.33,37.34,37.02,37.07,167400.0,25.4698,25.4766,25.2583,25.2924,167400.0
2009-03-09 14:45:00,37.08,37.31,37.05,37.22,141400.0,25.2992,25.4561,25.2787,25.3947,141400.0
2009-03-09 14:50:00,37.22,37.39,37.12,37.13,179900.0,25.3947,25.5107,25.3265,25.3333,179900.0
2009-03-09 14:55:00,37.12,37.18,36.87,36.96,284100.0,25.3265,25.3674,25.1559,25.2173,284100.0
2009-03-09 15:00:00,36.97,37.16,36.97,37.04,186600.0,25.2241,25.3538,25.2241,25.2719,186600.0
2009-03-09 15:05:00,37.01,37.03,36.71,36.85,248500.0,25.2514,25.2651,25.0468,25.1423,248500.0
2009-03-09 15:10:00,36.85,36.85,36.44,36.5,256400.0,25.1423,25.1423,24.8625,24.9035,256400.0
2009-03-09 15:15:00,36.51,36.53,36.26,36.46,210800.0,24.9103,24.9239,24.7397,24.8762,210800.0
2009-03-09 15:20:00,36.46,36.54,36.3,36.44,301200.0,24.8762,24.9308,24.767,24.8625,301200.0
2009-03-09 15:25:00,36.44,36.73,36.38,36.7,181500.0,24.8625,25.0604,24.8216,25.0399,181500.0
2009-03-09 15:30:00,36.71,36.91,36.58,36.81,202600.0,25.0468,25.1832,24.9581,25.115,202600.0
2009-03-09 15:35:00,36.8,36.94,36.6,36.6,268100.0,25.1082,25.2037,24.9717,24.9717,268100.0
2009-03-09 15:40:00,36.6,36.67,36.45,36.55,257600.0,24.9717,25.0195,24.8694,24.9376,257600.0
2009-03-09 15:45:00,36.56,36.57,36.4,36.43,252500.0,24.9444,24.9512,24.8352,24.8557,252500.0
2009-03-09 15:50:00,36.43,36.76,36.42,36.68,460700.0,24.8557,25.0809,24.8489,25.0263,460700.0
2009-03-09 15:55:00,36.68,36.75,36.63,36.67,378400.0,25.0263,25.074,24.9922,25.0195,378400.0
2009-03-10 09:30:00,37.5,38.13,37.49,37.84,419300.0,25.5858,26.0156,25.5789,25.8177,419300.0
2009-03-10 09:35:00,37.83,38.45,37.8,38.13,457500.0,25.8109,26.2339,25.7904,26.0156,457500.0
2009-03-10 09:40:00,38.13,38.26,37.79,38.14,488300.0,26.0156,26.1043,25.7836,26.0224,488300.0
2009-03-10 09:45:00,38.15,38.15,37.97,38.05,502000.0,26.0292,26.0292,25.9064,25.961,502000.0
2009-03-10 09:50:00,38.05,38.38,37.95,38.24,379000.0,25.961,26.1862,25.8928,26.0907,379000.0
2009-03-10 09:55:00,38.24,38.35,38.01,38.06,232400.0,26.0907,26.1657,25.9337,25.9678,232400.0
2009-03-10 10:00:00,38.05,38.28,38.05,38.18,198900.0,25.961,26.1179,25.961,26.0497,198900.0
2009-03-10 10:05:00,38.17,38.35,38.08,38.26,226000.0,26.0429,26.1657,25.9815,26.1043,226000.0
2009-03-10 10:10:00,38.28,38.39,38.23,38.33,317100.0,26.1179,26.193,26.0838,26.1521,317100.0
2009-03-10 10:15:00,38.3,38.85,38.29,38.77,448000.0,26.1316,26.5068,26.1248,26.4523,448000.0
2009-03-10 10:20:00,38.77,38.84,38.7,38.84,227800.0,26.4523,26.5,26.4045,26.5,227800.0
2009-03-10 10:25:00,38.84,38.86,38.66,38.7,258000.0,26.5,26.5137,26.3772,26.4045,258000.0
2009-03-10 10:30:00,38.71,38.79,38.59,38.79,370900.0,26.4113,26.4659,26.3295,26.4659,370900.0
2009-03-10 10:35:00,38.79,38.85,38.54,38.54,306500.0,26.4659,26.5068,26.2953,26.2953,306500.0
2009-03-10 10:40:00,38.55,38.76,38.5,38.72,177700.0,26.3022,26.4454,26.268,26.4181,177700.0
2009-03-10 10:45:00,38.73,39.14,38.72,39.1,272600.0,26.425,26.7047,26.4181,26.6774,272600.0
2009-03-10 10:50:00,39.1,39.44,39.08,39.44,472200.0,26.6774,26.9094,26.6638,26.9094,472200.0
2009-03-10 10:55:00,39.44,39.65,39.4,39.5,508900.0,26.9094,27.0527,26.8821,26.9503,508900.0
2009-03-10 11:00:00,39.48,39.59,39.34,39.34,443100.0,26.9367,27.0117,26.8412,26.8412,443100.0
2009-03-10 11:05:00,39.34,39.58,39.29,39.42,285200.0,26.8412,27.0049,26.8071,26.8957,285200.0
2009-03-10 11:10:00,39.41,39.73,39.33,39.72,260300.0,26.8889,27.1073,26.8343,27.1004,260300.0
2009-03-10 11:15:00,39.72,39.9,39.7,39.9,358900.0,27.1004,27.2232,27.0868,27.2232,358900.0
2009-03-10 11:20:00,39.9,39.99,39.78,39.86,478800.0,27.2232,27.2847,27.1414,27.196,478800.0
2009-03-10 11:25:00,39.86,40.17,39.82,40.15,398900.0,27.196,27.4075,27.1687,27.3938,398900.0
2009-03-10 11:30:00,40.15,40.5,40.14,40.45,389100.0,27.3938,27.6326,27.387,27.5985,389100.0
2009-03-10 11:35:00,40.44,40.61,40.17,40.19,377000.0,27.5917,27.7077,27.4075,27.4211,377000.0
2009-03-10 11:40:00,40.21,40.23,40.0,40.06,281500.0,27.4348,27.4484,27.2915,27.3324,281500.0
2009-03-10 11:45:00,40.08,40.13,40.0,40.05,345600.0,27.3461,27.3802,27.2915,27.3256,345600.0
2009-03-10 11:50:00,40.06,40.38,40.05,40.08,181600.0,27.3324,27.5507,27.3256,27.3461,181600.0
2009-03-10 11:55:00,40.08,40.37,40.05,40.32,274500.0,27.3461,27.5439,27.3256,27.5098,274500.0
2009-03-10 12:00:00,40.31,40.38,40.13,40.21,247400.0,27.503,27.5507,27.3802,27.4348,247400.0
2009-03-10 12:05:00,40.21,40.27,39.93,39.93,204200.0,27.4348,27.4757,27.2437,27.2437,204200.0
2009-03-10 12:10:00,39.94,40.01,39.8,39.89,334100.0,27.2505,27.2983,27.155,27.2164,334100.0
2009-03-10 12:15:00,39.92,40.08,39.86,40.05,131300.0,27.2369,27.3461,27.196,27.3256,131300.0
2009-03-10 12:20:00,40.05,40.08,39.96,39.98,71900.0,27.3256,27.3461,27.2642,27.2778,71900.0
2009-03-10 12:25:00,39.98,40.17,39.98,40.13,81100.0,27.2778,27.4075,27.2778,27.3802,81100.0
2009-03-10 12:30:00,40.14,40.17,40.02,40.12,142500.0,27.387,27.4075,27.3051,27.3734,142500.0
2009-03-10 12:35:00,40.13,40.13,40.0,40.0,93600.0,27.3802,27.3802,27.2915,27.2915,93600.0
2009-03-10 12:40:00,40.0,40.01,39.84,39.91,194800.0,27.2915,27.2983,27.1823,27.2301,194800.0
2009-03-10 12:45:00,39.91,40.0,39.83,39.97,113900.0,27.2301,27.2915,27.1755,27.271,113900.0
2009-03-10 12:50:00,39.97,39.98,39.77,39.78,178800.0,27.271,27.2778,27.1345,27.1414,178800.0
2009-03-10 12:55:00,39.79,39.82,39.7,39.71,103400.0,27.1482,27.1687,27.0868,27.0936,103400.0
2009-03-10 13:00:00,39.7,39.75,39.55,39.56,133300.0,27.0868,27.1209,26.9844,26.9913,133300.0
2009-03-10 13:05:00,39.56,39.62,39.45,39.55,225700.0,26.9913,27.0322,26.9162,26.9844,225700.0
2009-03-10 13:10:00,39.55,39.64,39.41,39.61,129800.0,26.9844,27.0459,26.8889,27.0254,129800.0
2009-03-10 13:15:00,39.63,39.71,39.57,39.62,99300.0,27.039,27.0936,26.9981,27.0322,99300.0
2009-03-10 13:20:00,39.64,39.8,39.57,39.59,127000.0,27.0459,27.155,26.9981,27.0117,127000.0
2009-03-10 13:25:00,39.59,39.6,39.47,39.55,75000.0,27.0117,27.0186,26.9299,26.9844,75000.0
2009-03-10 13:30:00,39.55,39.7,39.48,39.68,181800.0,26.9844,27.0868,26.9367,27.0731,181800.0
2009-03-10 13:35:00,39.68,39.77,39.58,39.73,204500.0,27.0731,27.1345,27.0049,27.1073,204500.0
2009-03-10 13:40:00,39.73,40.02,39.71,39.95,196600.0,27.1073,27.3051,27.0936,27.2574,196600.0
2009-03-10 13:45:00,39.97,40.03,39.88,40.0,127900.0,27.271,27.3119,27.2096,27.2915,127900.0
2009-03-10 13:50:00,40.01,40.1,39.82,39.83,182700.0,27.2983,27.3597,27.1687,27.1755,182700.0
2009-03-10 13:55:00,39.83,39.83,39.61,39.71,183500.0,27.1755,27.1755,27.0254,27.0936,183500.0
2009-03-10 14:00:00,39.73,39.75,39.61,39.65,95100.0,27.1073,27.1209,27.0254,27.0527,95100.0
2009-03-10 14:05:00,39.65,39.8,39.54,39.61,223700.0,27.0527,27.155,26.9776,27.0254,223700.0
2009-03-10 14:10:00,39.61,39.69,39.25,39.3,267700.0,27.0254,27.08,26.7798,26.8139,267700.0
2009-03-10 14:15:00,39.28,39.41,39.18,39.35,239400.0,26.8002,26.8889,26.732,26.848,239400.0
2009-03-10 14:20:00,39.36,39.4,39.27,39.36,167400.0,26.8548,26.8821,26.7934,26.8548,167400.0
2009-03-10 14:25:00,39.35,39.57,39.35,39.38,232100.0,26.848,26.9981,26.848,26.8685,232100.0
2009-03-10 14:30:00,39.38,39.66,39.38,39.61,189600.0,26.8685,27.0595,26.8685,27.0254,189600.0
2009-03-10 14:35:00,39.6,39.68,39.38,39.44,162300.0,27.0186,27.0731,26.8685,26.9094,162300.0
2009-03-10 14:40:00,39.45,39.48,39.37,39.42,122800.0,26.9162,26.9367,26.8616,26.8957,122800.0
2009-03-10 14:45:00,39.42,39.45,38.95,38.97,308800.0,26.8957,26.9162,26.5751,26.5887,308800.0
2009-03-10 14:50:00,38.97,39.12,38.94,39.1,173300.0,26.5887,26.6911,26.5683,26.6774,173300.0
2009-03-10 14:55:00,39.12,39.49,39.1,39.49,246200.0,26.6911,26.9435,26.6774,26.9435,246200.0
2009-03-10 15:00:00,39.5,39.51,39.37,39.41,312100.0,26.9503,26.9572,26.8616,26.8889,312100.0
2009-03-10 15:05:00,39.41,39.58,39.37,39.45,281600.0,26.8889,27.0049,26.8616,26.9162,281600.0
2009-03-10 15:10:00,39.45,39.5,39.27,39.28,207700.0,26.9162,26.9503,26.7934,26.8002,207700.0
2009-03-10 15:15:00,39.27,39.34,39.11,39.26,201500.0,26.7934,26.8412,26.6842,26.7866,201500.0
2009-03-10 15:20:00,39.26,39.4,39.17,39.26,232100.0,26.7866,26.8821,26.7252,26.7866,232100.0
2009-03-10 15:25:00,39.26,39.6,39.24,39.52,271500.0,26.7866,27.0186,26.7729,26.964,271500.0
2009-03-10 15:30:00,39.53,39.58,39.29,39.37,208600.0,26.9708,27.0049,26.8071,26.8616,208600.0
2009-03-10 15:35:00,39.38,39.49,39.29,39.46,242800.0,26.8685,26.9435,26.8071,26.923,242800.0
2009-03-10 15:40:00,39.46,39.54,39.29,39.43,298500.0,26.923,26.9776,26.8071,26.9026,298500.0
2009-03-10 15:45:00,39.43,39.44,39.14,39.19,348100.0,26.9026,26.9094,26.7047,26.7388,348100.0
2009-03-10 15:50:00,39.19,39.49,39.19,39.28,548100.0,26.7388,26.9435,26.7388,26.8002,548100.0
2009-03-10 15:55:00,39.28,39.5,39.27,39.44,527700.0,26.8002,26.9503,26.7934,26.9094,527700.0
2009-03-11 09:30:00,39.27,39.47,38.67,39.0,391100.0,26.7934,26.9299,26.384,26.6092,391100.0
2009-03-11 09:35:00,38.97,39.25,38.77,38.99,367700.0,26.5887,26.7798,26.4523,26.6024,367700.0
2009-03-11 09:40:00,38.97,39.35,38.86,39.31,258500.0,26.5887,26.848,26.5137,26.8207,258500.0
2009-03-11 09:45:00,39.32,39.45,39.05,39.19,277500.0,26.8275,26.9162,26.6433,26.7388,277500.0
2009-03-11 09:50:00,39.19,39.55,39.19,39.42,352800.0,26.7388,26.9844,26.7388,26.8957,352800.0
2009-03-11 09:55:00,39.42,39.44,39.2,39.32,226400.0,26.8957,26.9094,26.7456,26.8275,226400.0
2009-03-11 10:00:00,39.31,39.43,38.79,38.87,247000.0,26.8207,26.9026,26.4659,26.5205,247000.0
2009-03-11 10:05:00,38.85,38.91,38.5,38.6,322100.0,26.5068,26.5478,26.268,26.3363,322100.0
2009-03-11 10:10:00,38.6,38.8,38.59,38.62,131800.0,26.3363,26.4727,26.3295,26.3499,131800.0
2009-03-11 10:15:00,38.62,38.69,38.46,38.54,182900.0,26.3499,26.3977,26.2408,26.2953,182900.0
2009-03-11 10:20:00,38.54,38.59,38.46,38.54,142700.0,26.2953,26.3295,26.2408,26.2953,142700.0
2009-03-11 10:25:00,38.55,38.96,38.5,38.95,133100.0,26.3022,26.5819,26.268,26.5751,133100.0
2009-03-11 10:30:00,38.95,39.22,38.77,38.99,262200.0,26.5751,26.7593,26.4523,26.6024,262200.0
2009-03-11 10:35:00,38.99,38.99,38.52,38.77,289300.0,26.6024,26.6024,26.2817,26.4523,289300.0
2009-03-11 10:40:00,38.76,38.82,38.61,38.69,139600.0,26.4454,26.4864,26.3431,26.3977,139600.0
2009-03-11 10:45:00,38.67,38.68,38.34,38.46,174400.0,26.384,26.3909,26.1589,26.2408,174400.0
2009-03-11 10:50:00,38.46,38.88,38.45,38.87,139400.0,26.2408,26.5273,26.2339,26.5205,139400.0
2009-03-11 10:55:00,38.87,39.07,38.73,39.04,147800.0,26.5205,26.6569,26.425,26.6365,147800.0
2009-03-11 11:00:00,39.05,39.25,39.02,39.09,205000.0,26.6433,26.7798,26.6228,26.6706,205000.0
2009-03-11 11:05:00,39.1,39.41,39.03,39.36,179300.0,26.6774,26.8889,26.6297,26.8548,179300.0
2009-03-11 11:10:00,39.35,39.45,39.0,39.08,187300.0,26.848,26.9162,26.6092,26.6638,187300.0
2009-03-11 11:15:00,39.08,39.19,39.02,39.12,69000.0,26.6638,26.7388,26.6228,26.6911,69000.0
2009-03-11 11:20:00,39.09,39.1,38.9,39.02,100900.0,26.6706,26.6774,26.541,26.6228,100900.0
2009-03-11 11:25:00,39.02,39.18,38.95,39.18,75000.0,26.6228,26.732,26.5751,26.732,75000.0
2009-03-11 11:30:00,39.2,39.27,39.02,39.06,122200.0,26.7456,26.7934,26.6228,26.6501,122200.0
2009-03-11 11:35:00,39.07,39.26,39.0,39.25,127800.0,26.6569,26.7866,26.6092,26.7798,127800.0
2009-03-11 11:40:00,39.2,39.25,39.05,39.08,89400.0,26.7456,26.7798,26.6433,26.6638,89400.0
2009-03-11 11:45:00,39.08,39.25,39.06,39.2,86500.0,26.6638,26.7798,26.6501,26.7456,86500.0
2009-03-11 11:50:00,39.2,39.53,39.2,39.41,109800.0,26.7456,26.9708,26.7456,26.8889,109800.0
2009-03-11 11:55:00,39.42,39.44,39.29,39.37,62700.0,26.8957,26.9094,26.8071,26.8616,62700.0
2009-03-11 12:00:00,39.39,39.47,39.25,39.25,89800.0,26.8753,26.9299,26.7798,26.7798,89800.0
2009-03-11 12:05:00,39.26,39.26,39.13,39.19,79800.0,26.7866,26.7866,26.6979,26.7388,79800.0
2009-03-11 12:10:00,39.2,39.32,39.17,39.26,63900.0,26.7456,26.8275,26.7252,26.7866,63900.0
2009-03-11 12:15:00,39.26,39.26,38.9,38.91,76900.0,26.7866,26.7866,26.541,26.5478,76900.0
2009-03-11 12:20:00,38.91,38.99,38.85,38.93,84200.0,26.5478,26.6024,26.5068,26.5614,84200.0
2009-03-11 12:25:00,38.94,39.04,38.87,38.98,65400.0,26.5683,26.6365,26.5205,26.5955,65400.0
2009-03-11 12:30:00,38.99,39.01,38.85,38.92,48200.0,26.6024,26.616,26.5068,26.5546,48200.0
2009-03-11 12:35:00,38.9,38.96,38.59,38.61,85800.0,26.541,26.5819,26.3295,26.3431,85800.0
2009-03-11 12:40:00,38.6,38.79,38.59,38.69,65100.0,26.3363,26.4659,26.3295,26.3977,65100.0
2009-03-11 12:45:00,38.69,38.73,38.61,38.63,64400.0,26.3977,26.425,26.3431,26.3567,64400.0
2009-03-11 12:50:00,38.65,38.65,38.49,38.52,81000.0,26.3704,26.3704,26.2612,26.2817,81000.0
2009-03-11 12:55:00,38.54,38.72,38.49,38.55,135200.0,26.2953,26.4181,26.2612,26.3022,135200.0
2009-03-11 13:00:00,38.56,38.68,38.56,38.61,75400.0,26.309,26.3909,26.309,26.3431,75400.0
2009-03-11 13:05:00,38.62,38.7,38.49,38.52,55000.0,26.3499,26.4045,26.2612,26.2817,55000.0
2009-03-11 13:10:00,38.52,38.77,38.51,38.75,71900.0,26.2817,26.4523,26.2749,26.4386,71900.0
2009-03-11 13:15:00,38.73,38.88,38.71,38.87,66800.0,26.425,26.5273,26.4113,26.5205,66800.0
2009-03-11 13:20:00,38.87,38.92,38.79,38.88,68400.0,26.5205,26.5546,26.4659,26.5273,68400.0
2009-03-11 13:25:00,38.88,38.93,38.57,38.65,123600.0,26.5273,26.5614,26.3158,26.3704,123600.0
2009-03-11 13:30:00,38.66,38.79,38.62,38.62,72200.0,26.3772,26.4659,26.3499,26.3499,72200.0
2009-03-11 13:35:00,38.63,39.04,38.62,39.04,149800.0,26.3567,26.6365,26.3499,26.6365,149800.0
2009-03-11 13:40:00,39.05,39.1,38.77,38.84,107200.0,26.6433,26.6774,26.4523,26.5,107200.0
2009-03-11 13:45:00,38.84,38.87,38.69,38.69,96800.0,26.5,26.5205,26.3977,26.3977,96800.0
2009-03-11 13:50:00,38.72,38.72,38.51,38.52,133100.0,26.4181,26.4181,26.2749,26.2817,133100.0
2009-03-11 13:55:00,38.52,38.72,38.48,38.71,90000.0,26.2817,26.4181,26.2544,26.4113,90000.0
2009-03-11 14:00:00,38.71,38.85,38.7,38.78,74600.0,26.4113,26.5068,26.4045,26.4591,74600.0
2009-03-11 14:05:00,38.76,38.76,38.45,38.46,132200.0,26.4454,26.4454,26.2339,26.2408,132200.0
2009-03-11 14:10:00,38.46,38.51,38.28,38.36,138100.0,26.2408,26.2749,26.1179,26.1725,138100.0
2009-03-11 14:15:00,38.37,38.37,38.01,38.1,209500.0,26.1793,26.1793,25.9337,25.9951,209500.0
2009-03-11 14:20:00,38.1,38.36,38.1,38.27,131200.0,25.9951,26.1725,25.9951,26.1111,131200.0
2009-03-11 14:25:00,38.25,38.32,38.09,38.29,105100.0,26.0975,26.1452,25.9883,26.1248,105100.0
2009-03-11 14:30:00,38.29,38.4,38.28,38.4,70100.0,26.1248,26.1998,26.1179,26.1998,70100.0
2009-03-11 14:35:00,38.4,38.56,38.33,38.49,121900.0,26.1998,26.309,26.1521,26.2612,121900.0
2009-03-11 14:40:00,38.5,38.78,38.44,38.73,126200.0,26.268,26.4591,26.2271,26.425,126200.0
2009-03-11 14:45:00,38.74,38.87,38.67,38.74,88400.0,26.4318,26.5205,26.384,26.4318,88400.0
2009-03-11 14:50:00,38.74,38.78,38.64,38.71,93000.0,26.4318,26.4591,26.3636,26.4113,93000.0
2009-03-11 14:55:00,38.71,38.73,38.59,38.62,61400.0,26.4113,26.425,26.3295,26.3499,61400.0
2009-03-11 15:00:00,38.62,38.89,38.6,38.89,86700.0,26.3499,26.5341,26.3363,26.5341,86700.0
2009-03-11 15:05:00,38.87,39.02,38.81,39.01,106500.0,26.5205,26.6228,26.4796,26.616,106500.0
2009-03-11 15:10:00,39.0,39.16,38.94,39.11,123800.0,26.6092,26.7184,26.5683,26.6842,123800.0
2009-03-11 15:15:00,39.11,39.16,39.03,39.11,115500.0,26.6842,26.7184,26.6297,26.6842,115500.0
2009-03-11 15:20:00,39.11,39.28,39.08,39.18,179400.0,26.6842,26.8002,26.6638,26.732,179400.0
2009-03-11 15:25:00,39.17,39.28,39.06,39.09,111600.0,26.7252,26.8002,26.6501,26.6706,111600.0
2009-03-11 15:30:00,39.1,39.17,38.99,39.14,152300.0,26.6774,26.7252,26.6024,26.7047,152300.0
2009-03-11 15:35:00,39.12,39.33,39.1,39.32,165500.0,26.6911,26.8343,26.6774,26.8275,165500.0
2009-03-11 15:40:00,39.33,39.4,39.28,39.34,200800.0,26.8343,26.8821,26.8002,26.8412,200800.0
2009-03-11 15:45:00,39.34,39.4,39.04,39.16,279400.0,26.8412,26.8821,26.6365,26.7184,279400.0
2009-03-11 15:50:00,39.16,39.22,39.02,39.02,204100.0,26.7184,26.7593,26.6228,26.6228,204100.0
2009-03-11 15:55:00,39.02,39.07,38.75,38.85,498800.0,26.6228,26.6569,26.4386,26.5068,498800.0
2009-03-12 09:30:00,38.67,39.08,38.3,39.06,371800.0,26.384,26.6638,26.1316,26.6501,371800.0
2009-03-12 09:35:00,39.05,39.06,37.81,37.87,334500.0,26.6433,26.6501,25.7973,25.8382,334500.0
2009-03-12 09:40:00,37.87,38.07,37.82,37.98,198300.0,25.8382,25.9747,25.8041,25.9133,198300.0
2009-03-12 09:45:00,37.99,38.03,37.8,37.95,148700.0,25.9201,25.9474,25.7904,25.8928,148700.0
2009-03-12 09:50:00,37.94,38.01,37.72,37.88,206400.0,25.886,25.9337,25.7359,25.845,206400.0
2009-03-12 09:55:00,37.87,37.97,37.85,37.87,163800.0,25.8382,25.9064,25.8246,25.8382,163800.0
2009-03-12 10:00:00,37.88,38.04,37.82,38.0,269100.0,25.845,25.9542,25.8041,25.9269,269100.0
2009-03-12 10:05:00,38.0,38.37,37.99,38.36,192200.0,25.9269,26.1793,25.9201,26.1725,192200.0
2009-03-12 10:10:00,38.36,38.45,38.0,38.13,189200.0,26.1725,26.2339,25.9269,26.0156,189200.0
2009-03-12 10:15:00,38.13,38.36,38.13,38.29,91300.0,26.0156,26.1725,26.0156,26.1248,91300.0
2009-03-12 10:20:00,38.3,38.5,38.29,38.4,140900.0,26.1316,26.268,26.1248,26.1998,140900.0
2009-03-12 10:25:00,38.4,38.54,38.25,38.27,123400.0,26.1998,26.2953,26.0975,26.1111,123400.0
2009-03-12 10:30:00,38.26,38.44,37.89,37.9,378400.0,26.1043,26.2271,25.8519,25.8587,378400.0
2009-03-12 10:35:00,37.89,37.98,37.73,37.96,268300.0,25.8519,25.9133,25.7427,25.8996,268300.0
2009-03-12 10:40:00,37.96,38.3,37.94,38.28,143700.0,25.8996,26.1316,25.886,26.1179,143700.0
2009-03-12 10:45:00,38.26,38.5,38.15,38.39,236600.0,26.1043,26.268,26.0292,26.193,236600.0
2009-03-12 10:50:00,38.38,38.45,38.22,38.23,175500.0,26.1862,26.2339,26.077,26.0838,175500.0
2009-03-12 10:55:00,38.21,38.26,37.9,38.0,251300.0,26.0702,26.1043,25.8587,25.9269,251300.0
2009-03-12 11:00:00,38.01,38.12,37.82,37.83,191700.0,25.9337,26.0088,25.8041,25.8109,191700.0
2009-03-12 11:05:00,37.84,37.93,37.62,37.72,169800.0,25.8177,25.8791,25.6676,25.7359,169800.0
2009-03-12 11:10:00,37.85,37.86,37.63,37.71,189600.0,25.8246,25.8314,25.6745,25.729,189600.0
2009-03-12 11:15:00,37.71,37.87,37.65,37.73,122300.0,25.729,25.8382,25.6881,25.7427,122300.0
2009-03-12 11:20:00,37.74,37.75,37.53,37.55,244700.0,25.7495,25.7563,25.6062,25.6199,244700.0
2009-03-12 11:25:00,37.54,37.67,37.44,37.45,250200.0,25.6131,25.7017,25.5448,25.5516,250200.0
2009-03-12 11:30:00,37.44,37.5,37.33,37.4,182900.0,25.5448,25.5858,25.4698,25.5175,182900.0
2009-03-12 11:35:00,37.41,37.61,37.39,37.59,118300.0,25.5244,25.6608,25.5107,25.6472,118300.0
2009-03-12 11:40:00,37.6,37.9,37.47,37.9,203000.0,25.654,25.8587,25.5653,25.8587,203000.0
2009-03-12 11:45:00,37.88,37.91,37.71,37.74,152400.0,25.845,25.8655,25.729,25.7495,152400.0
2009-03-12 11:50:00,37.73,37.73,37.58,37.61,107600.0,25.7427,25.7427,25.6403,25.6608,107600.0
2009-03-12 11:55:00,37.62,37.65,37.46,37.62,129300.0,25.6676,25.6881,25.5585,25.6676,129300.0
2009-03-12 12:00:00,37.63,37.78,37.62,37.65,91600.0,25.6745,25.7768,25.6676,25.6881,91600.0
2009-03-12 12:05:00,37.65,37.8,37.58,37.79,176800.0,25.6881,25.7904,25.6403,25.7836,176800.0
2009-03-12 12:10:00,37.81,37.85,37.68,37.85,68200.0,25.7973,25.8246,25.7086,25.8246,68200.0
2009-03-12 12:15:00,37.82,37.97,37.82,37.94,109900.0,25.8041,25.9064,25.8041,25.886,109900.0
2009-03-12 12:20:00,37.94,38.03,37.84,37.87,129300.0,25.886,25.9474,25.8177,25.8382,129300.0
2009-03-12 12:25:00,37.86,37.89,37.69,37.89,116400.0,25.8314,25.8519,25.7154,25.8519,116400.0
2009-03-12 12:30:00,37.88,38.03,37.85,38.01,92000.0,25.845,25.9474,25.8246,25.9337,92000.0
2009-03-12 12:35:00,38.01,38.16,38.0,38.14,218300.0,25.9337,26.0361,25.9269,26.0224,218300.0
2009-03-12 12:40:00,38.15,38.3,38.08,38.29,142600.0,26.0292,26.1316,25.9815,26.1248,142600.0
2009-03-12 12:45:00,38.29,38.42,38.2,38.41,166700.0,26.1248,26.2135,26.0634,26.2066,166700.0
2009-03-12 12:50:00,38.4,38.67,38.4,38.64,239000.0,26.1998,26.384,26.1998,26.3636,239000.0
2009-03-12 12:55:00,38.64,38.75,38.55,38.68,238400.0,26.3636,26.4386,26.3022,26.3909,238400.0
2009-03-12 13:00:00,38.7,38.8,38.52,38.65,157100.0,26.4045,26.4727,26.2817,26.3704,157100.0
2009-03-12 13:05:00,38.66,38.87,38.62,38.82,247200.0,26.3772,26.5205,26.3499,26.4864,247200.0
2009-03-12 13:10:00,38.82,38.83,38.62,38.66,157800.0,26.4864,26.4932,26.3499,26.3772,157800.0
2009-03-12 13:15:00,38.65,38.77,38.6,38.77,88700.0,26.3704,26.4523,26.3363,26.4523,88700.0
2009-03-12 13:20:00,38.76,39.09,38.71,39.05,143200.0,26.4454,26.6706,26.4113,26.6433,143200.0
2009-03-12 13:25:00,39.04,39.06,38.86,38.92,107900.0,26.6365,26.6501,26.5137,26.5546,107900.0
2009-03-12 13:30:00,38.92,39.06,38.87,38.99,108300.0,26.5546,26.6501,26.5205,26.6024,108300.0
2009-03-12 13:35:00,39.0,39.21,38.98,39.17,147700.0,26.6092,26.7525,26.5955,26.7252,147700.0
2009-03-12 13:40:00,39.18,39.35,39.17,39.28,109900.0,26.732,26.848,26.7252,26.8002,109900.0
2009-03-12 13:45:00,39.27,39.41,39.22,39.37,73900.0,26.7934,26.8889,26.7593,26.8616,73900.0
2009-03-12 13:50:00,39.38,39.5,39.31,39.48,109900.0,26.8685,26.9503,26.8207,26.9367,109900.0
2009-03-12 13:55:00,39.47,39.5,39.34,39.41,88100.0,26.9299,26.9503,26.8412,26.8889,88100.0
2009-03-12 14:00:00,39.4,39.45,39.32,39.38,169300.0,26.8821,26.9162,26.8275,26.8685,169300.0
2009-03-12 14:05:00,39.39,39.44,39.19,39.25,138100.0,26.8753,26.9094,26.7388,26.7798,138100.0
2009-03-12 14:10:00,39.24,39.53,39.24,39.45,140900.0,26.7729,26.9708,26.7729,26.9162,140900.0
2009-03-12 14:15:00,39.44,39.8,39.44,39.78,178900.0,26.9094,27.155,26.9094,27.1414,178900.0
2009-03-12 14:20:00,39.77,39.87,39.63,39.65,214200.0,27.1345,27.2028,27.039,27.0527,214200.0
2009-03-12 14:25:00,39.64,39.88,39.59,39.62,162000.0,27.0459,27.2096,27.0117,27.0322,162000.0
2009-03-12 14:30:00,39.62,39.64,39.49,39.5,186300.0,27.0322,27.0459,26.9435,26.9503,186300.0
2009-03-12 14:35:00,39.5,39.75,39.5,39.56,187400.0,26.9503,27.1209,26.9503,26.9913,187400.0
2009-03-12 14:40:00,39.57,39.69,39.53,39.63,106000.0,26.9981,27.08,26.9708,27.039,106000.0
2009-03-12 14:45:00,39.61,39.73,39.6,39.72,118400.0,27.0254,27.1073,27.0186,27.1004,118400.0
2009-03-12 14:50:00,39.72,39.74,39.62,39.63,109900.0,27.1004,27.1141,27.0322,27.039,109900.0
2009-03-12 14:55:00,39.64,39.69,39.49,39.5,123100.0,27.0459,27.08,26.9435,26.9503,123100.0
2009-03-12 15:00:00,39.51,39.59,39.43,39.43,145800.0,26.9572,27.0117,26.9026,26.9026,145800.0
2009-03-12 15:05:00,39.43,39.6,39.43,39.57,163000.0,26.9026,27.0186,26.9026,26.9981,163000.0
2009-03-12 15:10:00,39.57,39.8,39.54,39.78,268400.0,26.9981,27.155,26.9776,27.1414,268400.0
2009-03-12 15:15:00,39.77,39.83,39.65,39.72,234000.0,27.1345,27.1755,27.0527,27.1004,234000.0
2009-03-12 15:20:00,39.74,39.74,39.42,39.48,525300.0,27.1141,27.1141,26.8957,26.9367,525300.0
2009-03-12 15:25:00,39.48,39.48,39.21,39.27,378700.0,26.9367,26.9367,26.7525,26.7934,378700.0
2009-03-12 15:30:00,39.27,39.45,39.27,39.37,223700.0,26.7934,26.9162,26.7934,26.8616,223700.0
2009-03-12 15:35:00,39.36,39.67,39.31,39.64,366800.0,26.8548,27.0663,26.8207,27.0459,366800.0
2009-03-12 15:40:00,39.64,39.91,39.62,39.81,483400.0,27.0459,27.2301,27.0322,27.1618,483400.0
2009-03-12 15:45:00,39.81,40.0,39.79,39.99,491600.0,27.1618,27.2915,27.1482,27.2847,491600.0
2009-03-12 15:50:00,39.99,40.0,39.86,39.96,581600.0,27.2847,27.2915,27.196,27.2642,581600.0
2009-03-12 15:55:00,39.96,40.01,39.93,39.98,779400.0,27.2642,27.2983,27.2437,27.2778,779400.0
2009-03-13 09:30:00,40.14,40.35,39.68,39.89,251500.0,27.387,27.5303,27.0731,27.2164,251500.0
2009-03-13 09:35:00,39.9,40.15,39.82,40.13,254000.0,27.2232,27.3938,27.1687,27.3802,254000.0
2009-03-13 09:40:00,40.12,40.15,39.57,39.72,257000.0,27.3734,27.3938,26.9981,27.1004,257000.0
2009-03-13 09:45:00,39.73,39.86,39.67,39.68,275700.0,27.1073,27.196,27.0663,27.0731,275700.0
2009-03-13 09:50:00,39.68,39.84,39.5,39.7,250700.0,27.0731,27.1823,26.9503,27.0868,250700.0
2009-03-13 09:55:00,39.7,39.8,39.63,39.7,259300.0,27.0868,27.155,27.039,27.0868,259300.0
2009-03-13 10:00:00,39.67,39.7,39.49,39.7,147600.0,27.0663,27.0868,26.9435,27.0868,147600.0
2009-03-13 10:05:00,39.7,40.0,39.66,39.93,190500.0,27.0868,27.2915,27.0595,27.2437,190500.0
2009-03-13 10:10:00,39.94,39.99,39.71,39.85,247500.0,27.2505,27.2847,27.0936,27.1891,247500.0
2009-03-13 10:15:00,39.84,39.89,39.73,39.81,129200.0,27.1823,27.2164,27.1073,27.1618,129200.0
2009-03-13 10:20:00,39.79,39.81,39.55,39.57,145600.0,27.1482,27.1618,26.9844,26.9981,145600.0
2009-03-13 10:25:00,39.55,39.67,39.4,39.52,215400.0,26.9844,27.0663,26.8821,26.964,215400.0
2009-03-13 10:30:00,39.49,39.58,39.35,39.54,208900.0,26.9435,27.0049,26.848,26.9776,208900.0
2009-03-13 10:35:00,39.52,39.59,39.23,39.48,231900.0,26.964,27.0117,26.7661,26.9367,231900.0
2009-03-13 10:40:00,39.48,39.72,39.38,39.56,267900.0,26.9367,27.1004,26.8685,26.9913,267900.0
2009-03-13 10:45:00,39.54,39.8,39.45,39.72,126600.0,26.9776,27.155,26.9162,27.1004,126600.0
2009-03-13 10:50:00,39.72,39.77,39.26,39.3,175200.0,27.1004,27.1345,26.7866,26.8139,175200.0
2009-03-13 10:55:00,39.29,39.39,39.19,39.26,186900.0,26.8071,26.8753,26.7388,26.7866,186900.0
2009-03-13 11:00:00,39.25,39.54,39.25,39.49,112000.0,26.7798,26.9776,26.7798,26.9435,112000.0
2009-03-13 11:05:00,39.49,39.51,39.09,39.09,164000.0,26.9435,26.9572,26.6706,26.6706,164000.0
2009-03-13 11:10:00,39.09,39.28,38.98,39.14,270400.0,26.6706,26.8002,26.5955,26.7047,270400.0
2009-03-13 11:15:00,39.14,39.31,39.09,39.2,157000.0,26.7047,26.8207,26.6706,26.7456,157000.0
2009-03-13 11:20:00,39.18,39.27,39.09,39.25,135200.0,26.732,26.7934,26.6706,26.7798,135200.0
2009-03-13 11:25:00,39.24,39.36,39.15,39.34,82400.0,26.7729,26.8548,26.7115,26.8412,82400.0
2009-03-13 11:30:00,39.31,39.36,39.2,39.2,108800.0,26.8207,26.8548,26.7456,26.7456,108800.0
2009-03-13 11:35:00,39.21,39.35,39.11,39.24,117700.0,26.7525,26.848,26.6842,26.7729,117700.0
2009-03-13 11:40:00,39.22,39.23,38.99,39.01,129200.0,26.7593,26.7661,26.6024,26.616,129200.0
2009-03-13 11:45:00,39.04,39.07,38.72,38.78,260000.0,26.6365,26.6569,26.4181,26.4591,260000.0
2009-03-13 11:50:00,38.77,38.8,38.68,38.68,117000.0,26.4523,26.4727,26.3909,26.3909,117000.0
2009-03-13 11:55:00,38.67,38.87,38.63,38.76,107400.0,26.384,26.5205,26.3567,26.4454,107400.0
2009-03-13 12:00:00,38.79,38.92,38.75,38.88,109500.0,26.4659,26.5546,26.4386,26.5273,109500.0
2009-03-13 12:05:00,38.86,38.88,38.76,38.83,101000.0,26.5137,26.5273,26.4454,26.4932,101000.0
2009-03-13 12:10:00,38.83,38.87,38.77,38.79,83000.0,26.4932,26.5205,26.4523,26.4659,83000.0
2009-03-13 12:15:00,38.8,38.8,38.6,38.61,78900.0,26.4727,26.4727,26.3363,26.3431,78900.0
2009-03-13 12:20:00,38.61,38.75,38.55,38.75,95000.0,26.3431,26.4386,26.3022,26.4386,95000.0
2009-03-13 12:25:00,38.75,38.9,38.73,38.81,112300.0,26.4386,26.541,26.425,26.4796,112300.0
2009-03-13 12:30:00,38.81,38.9,38.79,38.86,54000.0,26.4796,26.541,26.4659,26.5137,54000.0
2009-03-13 12:35:00,38.86,38.96,38.72,38.78,67600.0,26.5137,26.5819,26.4181,26.4591,67600.0
2009-03-13 12:40:00,38.78,39.0,38.76,38.99,92700.0,26.4591,26.6092,26.4454,26.6024,92700.0
2009-03-13 12:45:00,38.99,39.13,38.96,39.01,120800.0,26.6024,26.6979,26.5819,26.616,120800.0
2009-03-13 12:50:00,39.01,39.09,38.89,39.03,76400.0,26.616,26.6706,26.5341,26.6297,76400.0
2009-03-13 12:55:00,39.03,39.07,38.88,39.0,54600.0,26.6297,26.6569,26.5273,26.6092,54600.0
2009-03-13 13:00:00,39.0,39.08,38.89,38.94,44400.0,26.6092,26.6638,26.5341,26.5683,44400.0
2009-03-13 13:05:00,38.94,38.96,38.88,38.91,34000.0,26.5683,26.5819,26.5273,26.5478,34000.0
2009-03-13 13:10:00,38.9,39.2,38.86,39.2,67900.0,26.541,26.7456,26.5137,26.7456,67900.0
2009-03-13 13:15:00,39.18,39.21,39.02,39.13,49100.0,26.732,26.7525,26.6228,26.6979,49100.0
2009-03-13 13:20:00,39.13,39.24,39.05,39.24,55200.0,26.6979,26.7729,26.6433,26.7729,55200.0
2009-03-13 13:25:00,39.24,39.31,39.17,39.23,57500.0,26.7729,26.8207,26.7252,26.7661,57500.0
2009-03-13 13:30:00,39.24,39.31,39.2,39.26,54400.0,26.7729,26.8207,26.7456,26.7866,54400.0
2009-03-13 13:35:00,39.28,39.3,38.98,39.02,102000.0,26.8002,26.8139,26.5955,26.6228,102000.0
2009-03-13 13:40:00,39.0,39.09,38.97,39.07,54200.0,26.6092,26.6706,26.5887,26.6569,54200.0
2009-03-13 13:45:00,39.09,39.09,38.97,39.02,84500.0,26.6706,26.6706,26.5887,26.6228,84500.0
2009-03-13 13:50:00,39.03,39.16,39.0,39.14,91700.0,26.6297,26.7184,26.6092,26.7047,91700.0
2009-03-13 13:55:00,39.13,39.32,39.11,39.29,76400.0,26.6979,26.8275,26.6842,26.8071,76400.0
2009-03-13 14:00:00,39.28,39.39,39.21,39.33,100400.0,26.8002,26.8753,26.7525,26.8343,100400.0
2009-03-13 14:05:00,39.33,39.41,39.22,39.35,185300.0,26.8343,26.8889,26.7593,26.848,185300.0
2009-03-13 14:10:00,39.35,39.36,39.19,39.21,128800.0,26.848,26.8548,26.7388,26.7525,128800.0
2009-03-13 14:15:00,39.22,39.25,39.12,39.22,169200.0,26.7593,26.7798,26.6911,26.7593,169200.0
2009-03-13 14:20:00,39.22,39.22,39.12,39.15,130900.0,26.7593,26.7593,26.6911,26.7115,130900.0
2009-03-13 14:25:00,39.16,39.31,39.11,39.26,149300.0,26.7184,26.8207,26.6842,26.7866,149300.0
2009-03-13 14:30:00,39.27,39.37,39.24,39.32,76300.0,26.7934,26.8616,26.7729,26.8275,76300.0
2009-03-13 14:35:00,39.32,39.36,39.17,39.22,127300.0,26.8275,26.8548,26.7252,26.7593,127300.0
2009-03-13 14:40:00,39.23,39.29,39.16,39.21,83900.0,26.7661,26.8071,26.7184,26.7525,83900.0
2009-03-13 14:45:00,39.2,39.39,39.18,39.31,113900.0,26.7456,26.8753,26.732,26.8207,113900.0
2009-03-13 14:50:00,39.33,39.38,39.26,39.35,67800.0,26.8343,26.8685,26.7866,26.848,67800.0
2009-03-13 14:55:00,39.35,39.36,39.04,39.06,117300.0,26.848,26.8548,26.6365,26.6501,117300.0
2009-03-13 15:00:00,39.06,39.18,39.01,39.15,72700.0,26.6501,26.732,26.616,26.7115,72700.0
2009-03-13 15:05:00,39.16,39.25,39.13,39.24,109300.0,26.7184,26.7798,26.6979,26.7729,109300.0
2009-03-13 15:10:00,39.25,39.28,39.17,39.17,52000.0,26.7798,26.8002,26.7252,26.7252,52000.0
2009-03-13 15:15:00,39.18,39.39,39.15,39.38,153200.0,26.732,26.8753,26.7115,26.8685,153200.0
2009-03-13 15:20:00,39.37,39.42,39.29,39.37,122900.0,26.8616,26.8957,26.8071,26.8616,122900.0
2009-03-13 15:25:00,39.38,39.44,39.28,39.29,110600.0,26.8685,26.9094,26.8002,26.8071,110600.0
2009-03-13 15:30:00,39.31,39.33,39.16,39.25,160900.0,26.8207,26.8343,26.7184,26.7798,160900.0
2009-03-13 15:35:00,39.25,39.3,39.2,39.25,202200.0,26.7798,26.8139,26.7456,26.7798,202200.0
2009-03-13 15:40:00,39.25,39.46,39.25,39.42,252700.0,26.7798,26.923,26.7798,26.8957,252700.0
2009-03-13 15:45:00,39.42,39.48,39.25,39.25,224600.0,26.8957,26.9367,26.7798,26.7798,224600.0
2009-03-13 15:50:00,39.25,39.42,39.23,39.4,358300.0,26.7798,26.8957,26.7661,26.8821,358300.0
2009-03-13 15:55:00,39.41,39.47,39.27,39.29,375500.0,26.8889,26.9299,26.7934,26.8071,375500.0
2009-03-16 09:30:00,39.13,39.59,39.13,39.52,267000.0,26.6979,27.0117,26.6979,26.964,267000.0
2009-03-16 09:35:00,39.52,39.82,39.33,39.66,210500.0,26.964,27.1687,26.8343,27.0595,210500.0
2009-03-16 09:40:00,39.65,39.75,39.41,39.57,176100.0,27.0527,27.1209,26.8889,26.9981,176100.0
2009-03-16 09:45:00,39.57,39.66,39.46,39.5,296900.0,26.9981,27.0595,26.923,26.9503,296900.0
2009-03-16 09:50:00,39.5,39.74,39.36,39.72,225500.0,26.9503,27.1141,26.8548,27.1004,225500.0
2009-03-16 09:55:00,39.74,39.92,39.69,39.75,221300.0,27.1141,27.2369,27.08,27.1209,221300.0
2009-03-16 10:00:00,39.76,39.84,39.7,39.77,177400.0,27.1277,27.1823,27.0868,27.1345,177400.0
2009-03-16 10:05:00,39.78,39.88,39.63,39.8,164200.0,27.1414,27.2096,27.039,27.155,164200.0
2009-03-16 10:10:00,39.79,39.83,39.51,39.64,105200.0,27.1482,27.1755,26.9572,27.0459,105200.0
2009-03-16 10:15:00,39.62,39.78,39.53,39.74,157300.0,27.0322,27.1414,26.9708,27.1141,157300.0
2009-03-16 10:20:00,39.75,40.7,39.73,40.7,635100.0,27.1209,27.7691,27.1073,27.7691,635100.0
2009-03-16 10:25:00,40.7,40.79,40.39,40.47,304800.0,27.7691,27.8305,27.5576,27.6122,304800.0
2009-03-16 10:30:00,40.47,41.03,40.46,40.92,499500.0,27.6122,27.9942,27.6053,27.9192,499500.0
2009-03-16 10:35:00,40.94,41.0,40.74,40.77,326400.0,27.9328,27.9738,27.7964,27.8168,326400.0
2009-03-16 10:40:00,40.78,40.81,40.42,40.44,174600.0,27.8237,27.8441,27.578,27.5917,174600.0
2009-03-16 10:45:00,40.44,40.63,40.44,40.56,146100.0,27.5917,27.7213,27.5917,27.6736,146100.0
2009-03-16 10:50:00,40.57,40.78,40.5,40.74,138700.0,27.6804,27.8237,27.6326,27.7964,138700.0
2009-03-16 10:55:00,40.74,40.87,40.58,40.62,101100.0,27.7964,27.8851,27.6872,27.7145,101100.0
2009-03-16 11:00:00,40.64,40.69,40.49,40.6,101600.0,27.7281,27.7623,27.6258,27.7008,101600.0
2009-03-16 11:05:00,40.6,40.8,40.59,40.68,83700.0,27.7008,27.8373,27.694,27.7554,83700.0
2009-03-16 11:10:00,40.67,40.85,40.66,40.73,62500.0,27.7486,27.8714,27.7418,27.7895,62500.0
2009-03-16 11:15:00,40.72,40.97,40.71,40.97,78600.0,27.7827,27.9533,27.7759,27.9533,78600.0
2009-03-16 11:20:00,40.97,41.14,40.92,41.14,154800.0,27.9533,28.0693,27.9192,28.0693,154800.0
2009-03-16 11:25:00,41.12,41.37,41.06,41.35,444600.0,28.0556,28.2262,28.0147,28.2126,444600.0
2009-03-16 11:30:00,41.35,41.78,41.3,41.49,429600.0,28.2126,28.5059,28.1784,28.3081,429600.0
2009-03-16 11:35:00,41.49,41.71,41.35,41.69,242100.0,28.3081,28.4582,28.2126,28.4445,242100.0
2009-03-16 11:40:00,41.7,41.71,41.51,41.52,170300.0,28.4514,28.4582,28.3217,28.3286,170300.0
2009-03-16 11:45:00,41.52,41.71,41.51,41.69,150800.0,28.3286,28.4582,28.3217,28.4445,150800.0
2009-03-16 11:50:00,41.69,41.74,41.5,41.57,164600.0,28.4445,28.4787,28.3149,28.3627,164600.0
2009-03-16 11:55:00,41.57,41.65,41.48,41.49,104700.0,28.3627,28.4172,28.3013,28.3081,104700.0
2009-03-16 12:00:00,41.49,41.53,41.36,41.36,129200.0,28.3081,28.3354,28.2194,28.2194,129200.0
2009-03-16 12:05:00,41.37,41.41,41.24,41.28,113300.0,28.2262,28.2535,28.1375,28.1648,113300.0
2009-03-16 12:10:00,41.28,41.37,41.22,41.36,69100.0,28.1648,28.2262,28.1239,28.2194,69100.0
2009-03-16 12:15:00,41.36,41.43,41.31,41.36,77200.0,28.2194,28.2671,28.1853,28.2194,77200.0
2009-03-16 12:20:00,41.34,41.52,41.32,41.45,78700.0,28.2057,28.3286,28.1921,28.2808,78700.0
2009-03-16 12:25:00,41.46,41.55,41.41,41.43,80300.0,28.2876,28.349,28.2535,28.2671,80300.0
2009-03-16 12:30:00,41.45,41.63,41.45,41.6,85300.0,28.2808,28.4036,28.2808,28.3831,85300.0
2009-03-16 12:35:00,41.6,41.76,41.6,41.73,125200.0,28.3831,28.4923,28.3831,28.4718,125200.0
2009-03-16 12:40:00,41.73,41.8,41.66,41.69,122100.0,28.4718,28.5196,28.4241,28.4445,122100.0
2009-03-16 12:45:00,41.69,41.85,41.68,41.84,94400.0,28.4445,28.5537,28.4377,28.5469,94400.0
2009-03-16 12:50:00,41.85,41.98,41.76,41.94,114900.0,28.5537,28.6424,28.4923,28.6151,114900.0
2009-03-16 12:55:00,41.95,42.12,41.93,42.1,151000.0,28.6219,28.7379,28.6083,28.7243,151000.0
2009-03-16 13:00:00,42.1,42.11,41.85,41.98,165600.0,28.7243,28.7311,28.5537,28.6424,165600.0
2009-03-16 13:05:00,41.99,42.02,41.91,41.97,133700.0,28.6492,28.6697,28.5946,28.6356,133700.0
2009-03-16 13:10:00,41.98,42.08,41.97,42.01,150600.0,28.6424,28.7106,28.6356,28.6629,150600.0
2009-03-16 13:15:00,42.01,42.19,42.0,42.18,82600.0,28.6629,28.7857,28.656,28.7789,82600.0
2009-03-16 13:20:00,42.18,42.22,42.09,42.2,119800.0,28.7789,28.8062,28.7175,28.7925,119800.0
2009-03-16 13:25:00,42.2,42.27,42.15,42.26,148700.0,28.7925,28.8403,28.7584,28.8334,148700.0
2009-03-16 13:30:00,42.26,42.36,42.15,42.2,189100.0,28.8334,28.9017,28.7584,28.7925,189100.0
2009-03-16 13:35:00,42.21,42.47,42.19,42.43,202500.0,28.7993,28.9767,28.7857,28.9494,202500.0
2009-03-16 13:40:00,42.43,42.64,42.41,42.61,276400.0,28.9494,29.0927,28.9358,29.0722,276400.0
2009-03-16 13:45:00,42.61,42.68,42.54,42.61,102700.0,29.0722,29.12,29.0245,29.0722,102700.0
2009-03-16 13:50:00,42.61,42.61,42.4,42.4,112400.0,29.0722,29.0722,28.929,28.929,112400.0
2009-03-16 13:55:00,42.4,42.41,42.27,42.27,200100.0,28.929,28.9358,28.8403,28.8403,200100.0
2009-03-16 14:00:00,42.28,42.32,42.09,42.18,265400.0,28.8471,28.8744,28.7175,28.7789,265400.0
2009-03-16 14:05:00,42.19,42.2,41.93,42.0,246300.0,28.7857,28.7925,28.6083,28.656,246300.0
2009-03-16 14:10:00,42.0,42.04,41.92,41.94,193800.0,28.656,28.6833,28.6015,28.6151,193800.0
2009-03-16 14:15:00,41.93,42.29,41.91,42.25,209100.0,28.6083,28.8539,28.5946,28.8266,209100.0
2009-03-16 14:20:00,42.25,42.26,41.9,41.92,154500.0,28.8266,28.8334,28.5878,28.6015,154500.0
2009-03-16 14:25:00,41.9,42.14,41.86,42.14,372300.0,28.5878,28.7516,28.5605,28.7516,372300.0
2009-03-16 14:30:00,42.14,42.17,41.9,41.98,241700.0,28.7516,28.772,28.5878,28.6424,241700.0
2009-03-16 14:35:00,41.97,42.04,41.92,42.0,197600.0,28.6356,28.6833,28.6015,28.656,197600.0
2009-03-16 14:40:00,42.01,42.11,41.97,42.05,139100.0,28.6629,28.7311,28.6356,28.6902,139100.0
2009-03-16 14:45:00,42.04,42.09,41.94,41.98,137600.0,28.6833,28.7175,28.6151,28.6424,137600.0
2009-03-16 14:50:00,42.0,42.2,41.99,42.1,178000.0,28.656,28.7925,28.6492,28.7243,178000.0
2009-03-16 14:55:00,42.11,42.15,41.89,41.96,170600.0,28.7311,28.7584,28.581,28.6288,170600.0
2009-03-16 15:00:00,41.96,42.07,41.88,41.94,170500.0,28.6288,28.7038,28.5742,28.6151,170500.0
2009-03-16 15:05:00,41.94,42.04,41.84,42.0,167600.0,28.6151,28.6833,28.5469,28.656,167600.0
2009-03-16 15:10:00,41.99,42.07,41.95,42.02,116800.0,28.6492,28.7038,28.6219,28.6697,116800.0
2009-03-16 15:15:00,42.02,42.03,41.68,41.81,166900.0,28.6697,28.6765,28.4377,28.5264,166900.0
2009-03-16 15:20:00,41.81,41.82,41.48,41.49,185700.0,28.5264,28.5332,28.3013,28.3081,185700.0
2009-03-16 15:25:00,41.49,41.65,41.49,41.65,161700.0,28.3081,28.4172,28.3081,28.4172,161700.0
2009-03-16 15:30:00,41.65,41.69,41.58,41.65,200000.0,28.4172,28.4445,28.3695,28.4172,200000.0
2009-03-16 15:35:00,41.67,41.68,41.33,41.4,183100.0,28.4309,28.4377,28.1989,28.2467,183100.0
2009-03-16 15:40:00,41.4,41.57,41.34,41.57,260300.0,28.2467,28.3627,28.2057,28.3627,260300.0
2009-03-16 15:45:00,41.56,41.76,41.53,41.65,297600.0,28.3558,28.4923,28.3354,28.4172,297600.0
2009-03-16 15:50:00,41.66,41.72,41.53,41.58,336500.0,28.4241,28.465,28.3354,28.3695,336500.0
2009-03-16 15:55:00,41.58,41.65,41.48,41.49,397500.0,28.3695,28.4172,28.3013,28.3081,397500.0
2009-03-17 09:30:00,41.44,41.68,41.0,41.23,270900.0,28.274,28.4377,27.9738,28.1307,270900.0
2009-03-17 09:35:00,41.21,41.3,40.58,40.69,208200.0,28.117,28.1784,27.6872,27.7623,208200.0
2009-03-17 09:40:00,40.69,41.08,40.67,40.82,96000.0,27.7623,28.0283,27.7486,27.851,96000.0
2009-03-17 09:45:00,40.81,41.23,40.81,41.19,104400.0,27.8441,28.1307,27.8441,28.1034,104400.0
2009-03-17 09:50:00,41.21,41.5,41.02,41.4,188900.0,28.117,28.3149,27.9874,28.2467,188900.0
2009-03-17 09:55:00,41.41,41.57,41.05,41.08,188300.0,28.2535,28.3627,28.0079,28.0283,188300.0
2009-03-17 10:00:00,41.1,41.48,40.89,40.9,149000.0,28.042,28.3013,27.8987,27.9055,149000.0
2009-03-17 10:05:00,40.89,41.15,40.84,41.04,177500.0,27.8987,28.0761,27.8646,28.0011,177500.0
2009-03-17 10:10:00,41.02,41.17,40.81,40.98,120700.0,27.9874,28.0898,27.8441,27.9601,120700.0
2009-03-17 10:15:00,41.0,41.29,40.94,40.95,141100.0,27.9738,28.1716,27.9328,27.9396,141100.0
2009-03-17 10:20:00,40.95,41.33,40.94,41.28,128700.0,27.9396,28.1989,27.9328,28.1648,128700.0
2009-03-17 10:25:00,41.29,41.31,40.84,40.84,175400.0,28.1716,28.1853,27.8646,27.8646,175400.0
2009-03-17 10:30:00,40.84,41.12,40.76,41.08,90700.0,27.8646,28.0556,27.81,28.0283,90700.0
2009-03-17 10:35:00,41.09,41.28,41.0,41.27,122600.0,28.0352,28.1648,27.9738,28.158,122600.0
2009-03-17 10:40:00,41.27,41.6,41.15,41.56,171900.0,28.158,28.3831,28.0761,28.3558,171900.0
2009-03-17 10:45:00,41.55,41.71,41.42,41.65,131900.0,28.349,28.4582,28.2603,28.4172,131900.0
2009-03-17 10:50:00,41.65,41.73,41.53,41.7,92600.0,28.4172,28.4718,28.3354,28.4514,92600.0
2009-03-17 10:55:00,41.7,41.78,41.5,41.61,98800.0,28.4514,28.5059,28.3149,28.39,98800.0
2009-03-17 11:00:00,41.61,41.61,41.33,41.34,74500.0,28.39,28.39,28.1989,28.2057,74500.0
2009-03-17 11:05:00,41.35,41.68,41.33,41.52,47300.0,28.2126,28.4377,28.1989,28.3286,47300.0
2009-03-17 11:10:00,41.51,41.58,41.37,41.4,45300.0,28.3217,28.3695,28.2262,28.2467,45300.0
2009-03-17 11:15:00,41.4,41.53,41.24,41.35,87700.0,28.2467,28.3354,28.1375,28.2126,87700.0
2009-03-17 11:20:00,41.33,41.44,41.24,41.29,66700.0,28.1989,28.274,28.1375,28.1716,66700.0
2009-03-17 11:25:00,41.29,41.42,41.23,41.23,45100.0,28.1716,28.2603,28.1307,28.1307,45100.0
2009-03-17 11:30:00,41.23,41.3,41.03,41.06,88800.0,28.1307,28.1784,27.9942,28.0147,88800.0
2009-03-17 11:35:00,41.08,41.15,41.06,41.14,41900.0,28.0283,28.0761,28.0147,28.0693,41900.0
2009-03-17 11:40:00,41.13,41.38,41.1,41.33,57700.0,28.0625,28.233,28.042,28.1989,57700.0
2009-03-17 11:45:00,41.3,41.39,41.29,41.34,52900.0,28.1784,28.2399,28.1716,28.2057,52900.0
2009-03-17 11:50:00,41.35,41.5,41.33,41.49,53700.0,28.2126,28.3149,28.1989,28.3081,53700.0
2009-03-17 11:55:00,41.48,41.58,41.39,41.54,35000.0,28.3013,28.3695,28.2399,28.3422,35000.0
2009-03-17 12:00:00,41.55,41.75,41.54,41.69,69500.0,28.349,28.4855,28.3422,28.4445,69500.0
2009-03-17 12:05:00,41.69,41.73,41.59,41.64,76500.0,28.4445,28.4718,28.3763,28.4104,76500.0
2009-03-17 12:10:00,41.63,41.63,41.29,41.32,138500.0,28.4036,28.4036,28.1716,28.1921,138500.0
2009-03-17 12:15:00,41.33,41.56,41.32,41.5,92900.0,28.1989,28.3558,28.1921,28.3149,92900.0
2009-03-17 12:20:00,41.51,41.67,41.5,41.54,111700.0,28.3217,28.4309,28.3149,28.3422,111700.0
2009-03-17 12:25:00,41.57,41.73,41.57,41.6,64100.0,28.3627,28.4718,28.3627,28.3831,64100.0
2009-03-17 12:30:00,41.61,41.71,41.56,41.66,73300.0,28.39,28.4582,28.3558,28.4241,73300.0
2009-03-17 12:35:00,41.66,42.0,41.62,41.99,159300.0,28.4241,28.656,28.3968,28.6492,159300.0
2009-03-17 12:40:00,42.0,42.24,41.99,42.17,141000.0,28.656,28.8198,28.6492,28.772,141000.0
2009-03-17 12:45:00,42.15,42.36,42.12,42.19,152400.0,28.7584,28.9017,28.7379,28.7857,152400.0
2009-03-17 12:50:00,42.19,42.24,42.03,42.13,55400.0,28.7857,28.8198,28.6765,28.7447,55400.0
2009-03-17 12:55:00,42.12,42.16,42.02,42.07,67400.0,28.7379,28.7652,28.6697,28.7038,67400.0
2009-03-17 13:00:00,42.06,42.13,42.01,42.02,56600.0,28.697,28.7447,28.6629,28.6697,56600.0
2009-03-17 13:05:00,42.01,42.04,41.9,41.93,64300.0,28.6629,28.6833,28.5878,28.6083,64300.0
2009-03-17 13:10:00,41.94,42.16,41.94,42.09,62000.0,28.6151,28.7652,28.6151,28.7175,62000.0
2009-03-17 13:15:00,42.1,42.28,42.09,42.15,112900.0,28.7243,28.8471,28.7175,28.7584,112900.0
2009-03-17 13:20:00,42.16,42.38,42.09,42.34,94800.0,28.7652,28.9153,28.7175,28.888,94800.0
2009-03-17 13:25:00,42.35,42.4,42.25,42.25,92400.0,28.8949,28.929,28.8266,28.8266,92400.0
2009-03-17 13:30:00,42.26,42.5,42.25,42.44,116700.0,28.8334,28.9972,28.8266,28.9563,116700.0
2009-03-17 13:35:00,42.48,42.52,42.32,42.33,97700.0,28.9835,29.0108,28.8744,28.8812,97700.0
2009-03-17 13:40:00,42.34,42.39,42.25,42.27,101100.0,28.888,28.9221,28.8266,28.8403,101100.0
2009-03-17 13:45:00,42.28,42.37,42.1,42.1,131900.0,28.8471,28.9085,28.7243,28.7243,131900.0
2009-03-17 13:50:00,42.1,42.22,41.97,42.18,132700.0,28.7243,28.8062,28.6356,28.7789,132700.0
2009-03-17 13:55:00,42.2,42.25,41.91,41.98,78400.0,28.7925,28.8266,28.5946,28.6424,78400.0
2009-03-17 14:00:00,41.97,42.02,41.92,41.93,94000.0,28.6356,28.6697,28.6015,28.6083,94000.0
2009-03-17 14:05:00,41.93,42.0,41.83,41.95,102200.0,28.6083,28.656,28.5401,28.6219,102200.0
2009-03-17 14:10:00,41.96,42.2,41.94,42.15,105400.0,28.6288,28.7925,28.6151,28.7584,105400.0
2009-03-17 14:15:00,42.16,42.19,42.05,42.11,65100.0,28.7652,28.7857,28.6902,28.7311,65100.0
2009-03-17 14:20:00,42.12,42.19,42.07,42.16,76600.0,28.7379,28.7857,28.7038,28.7652,76600.0
2009-03-17 14:25:00,42.16,42.16,41.76,41.8,110200.0,28.7652,28.7652,28.4923,28.5196,110200.0
2009-03-17 14:30:00,41.8,41.94,41.79,41.84,73400.0,28.5196,28.6151,28.5128,28.5469,73400.0
2009-03-17 14:35:00,41.83,41.91,41.71,41.85,117300.0,28.5401,28.5946,28.4582,28.5537,117300.0
2009-03-17 14:40:00,41.85,42.13,41.85,42.05,120100.0,28.5537,28.7447,28.5537,28.6902,120100.0
2009-03-17 14:45:00,42.07,42.08,42.02,42.05,109100.0,28.7038,28.7106,28.6697,28.6902,109100.0
2009-03-17 14:50:00,42.06,42.07,41.95,41.96,164900.0,28.697,28.7038,28.6219,28.6288,164900.0
2009-03-17 14:55:00,41.97,41.98,41.68,41.69,230800.0,28.6356,28.6424,28.4377,28.4445,230800.0
2009-03-17 15:00:00,41.71,41.82,41.64,41.81,170500.0,28.4582,28.5332,28.4104,28.5264,170500.0
2009-03-17 15:05:00,41.82,42.0,41.81,41.89,311500.0,28.5332,28.656,28.5264,28.581,311500.0
2009-03-17 15:10:00,41.9,41.96,41.72,41.93,248400.0,28.5878,28.6288,28.465,28.6083,248400.0
2009-03-17 15:15:00,41.93,41.94,41.8,41.93,136300.0,28.6083,28.6151,28.5196,28.6083,136300.0
2009-03-17 15:20:00,41.93,42.01,41.93,41.94,262600.0,28.6083,28.6629,28.6083,28.6151,262600.0
2009-03-17 15:25:00,41.94,41.96,41.71,41.73,187600.0,28.6151,28.6288,28.4582,28.4718,187600.0
2009-03-17 15:30:00,41.73,41.79,41.59,41.68,309700.0,28.4718,28.5128,28.3763,28.4377,309700.0
2009-03-17 15:35:00,41.68,41.75,41.46,41.53,344500.0,28.4377,28.4855,28.2876,28.3354,344500.0
2009-03-17 15:40:00,41.53,41.8,41.49,41.78,466300.0,28.3354,28.5196,28.3081,28.5059,466300.0
2009-03-17 15:45:00,41.78,41.85,41.64,41.75,372800.0,28.5059,28.5537,28.4104,28.4855,372800.0
2009-03-17 15:50:00,41.76,41.97,41.72,41.95,424800.0,28.4923,28.6356,28.465,28.6219,424800.0
2009-03-17 15:55:00,41.95,42.26,41.95,42.11,669500.0,28.6219,28.8334,28.6219,28.7311,669500.0
2009-03-18 09:30:00,41.78,41.8,41.51,41.74,258900.0,28.5059,28.5196,28.3217,28.4787,258900.0
2009-03-18 09:35:00,41.74,41.8,41.01,41.32,379900.0,28.4787,28.5196,27.9806,28.1921,379900.0
2009-03-18 09:40:00,41.32,41.35,40.85,41.08,190100.0,28.1921,28.2126,27.8714,28.0283,190100.0
2009-03-18 09:45:00,41.1,41.41,41.06,41.27,194800.0,28.042,28.2535,28.0147,28.158,194800.0
2009-03-18 09:50:00,41.28,41.43,41.11,41.26,266500.0,28.1648,28.2671,28.0488,28.1512,266500.0
2009-03-18 09:55:00,41.26,41.57,41.22,41.51,141300.0,28.1512,28.3627,28.1239,28.3217,141300.0
2009-03-18 10:00:00,41.51,41.52,41.29,41.43,130500.0,28.3217,28.3286,28.1716,28.2671,130500.0
2009-03-18 10:05:00,41.43,41.54,41.33,41.38,215500.0,28.2671,28.3422,28.1989,28.233,215500.0
2009-03-18 10:10:00,41.38,41.38,41.08,41.13,294500.0,28.233,28.233,28.0283,28.0625,294500.0
2009-03-18 10:15:00,41.13,41.13,40.96,41.0,178200.0,28.0625,28.0625,27.9465,27.9738,178200.0
2009-03-18 10:20:00,40.98,41.02,40.91,40.95,171500.0,27.9601,27.9874,27.9124,27.9396,171500.0
2009-03-18 10:25:00,40.95,40.96,40.87,40.89,118800.0,27.9396,27.9465,27.8851,27.8987,118800.0
2009-03-18 10:30:00,40.89,40.93,40.48,40.48,295900.0,27.8987,27.926,27.619,27.619,295900.0
2009-03-18 10:35:00,40.49,40.49,40.19,40.45,233100.0,27.6258,27.6258,27.4211,27.5985,233100.0
2009-03-18 10:40:00,40.43,40.67,40.39,40.59,222600.0,27.5849,27.7486,27.5576,27.694,222600.0
2009-03-18 10:45:00,40.6,40.63,40.46,40.59,120300.0,27.7008,27.7213,27.6053,27.694,120300.0
2009-03-18 10:50:00,40.58,40.8,40.46,40.76,180300.0,27.6872,27.8373,27.6053,27.81,180300.0
2009-03-18 10:55:00,40.75,41.0,40.73,40.94,216200.0,27.8032,27.9738,27.7895,27.9328,216200.0
2009-03-18 11:00:00,40.94,41.06,40.89,40.96,89300.0,27.9328,28.0147,27.8987,27.9465,89300.0
2009-03-18 11:05:00,40.96,41.0,40.72,40.75,116800.0,27.9465,27.9738,27.7827,27.8032,116800.0
2009-03-18 11:10:00,40.74,40.91,40.74,40.9,73300.0,27.7964,27.9124,27.7964,27.9055,73300.0
2009-03-18 11:15:00,40.91,40.95,40.7,40.7,87300.0,27.9124,27.9396,27.7691,27.7691,87300.0
2009-03-18 11:20:00,40.7,40.78,40.66,40.66,94000.0,27.7691,27.8237,27.7418,27.7418,94000.0
2009-03-18 11:25:00,40.69,40.77,40.65,40.74,94400.0,27.7623,27.8168,27.735,27.7964,94400.0
2009-03-18 11:30:00,40.72,40.91,40.71,40.84,88800.0,27.7827,27.9124,27.7759,27.8646,88800.0
2009-03-18 11:35:00,40.84,40.88,40.67,40.71,83900.0,27.8646,27.8919,27.7486,27.7759,83900.0
2009-03-18 11:40:00,40.69,40.92,40.69,40.9,77900.0,27.7623,27.9192,27.7623,27.9055,77900.0
2009-03-18 11:45:00,40.9,40.95,40.78,40.78,96100.0,27.9055,27.9396,27.8237,27.8237,96100.0
2009-03-18 11:50:00,40.78,40.96,40.7,40.93,92100.0,27.8237,27.9465,27.7691,27.926,92100.0
2009-03-18 11:55:00,40.93,41.1,40.86,41.1,84600.0,27.926,28.042,27.8782,28.042,84600.0
2009-03-18 12:00:00,41.1,41.37,41.1,41.19,169100.0,28.042,28.2262,28.042,28.1034,169100.0
2009-03-18 12:05:00,41.21,41.21,41.06,41.13,161600.0,28.117,28.117,28.0147,28.0625,161600.0
2009-03-18 12:10:00,41.13,41.2,41.04,41.07,95400.0,28.0625,28.1102,28.0011,28.0215,95400.0
2009-03-18 12:15:00,41.07,41.22,41.07,41.2,107500.0,28.0215,28.1239,28.0215,28.1102,107500.0
2009-03-18 12:20:00,41.21,41.24,41.08,41.14,123200.0,28.117,28.1375,28.0283,28.0693,123200.0
2009-03-18 12:25:00,41.14,41.18,41.05,41.07,78200.0,28.0693,28.0966,28.0079,28.0215,78200.0
2009-03-18 12:30:00,41.08,41.12,41.0,41.1,67600.0,28.0283,28.0556,27.9738,28.042,67600.0
2009-03-18 12:35:00,41.12,41.17,40.95,40.99,87900.0,28.0556,28.0898,27.9396,27.9669,87900.0
2009-03-18 12:40:00,40.99,41.03,40.91,41.0,108100.0,27.9669,27.9942,27.9124,27.9738,108100.0
2009-03-18 12:45:00,41.0,41.04,40.91,40.95,91000.0,27.9738,28.0011,27.9124,27.9396,91000.0
2009-03-18 12:50:00,40.98,40.98,40.85,40.96,83300.0,27.9601,27.9601,27.8714,27.9465,83300.0
2009-03-18 12:55:00,40.96,41.2,40.89,41.12,195700.0,27.9465,28.1102,27.8987,28.0556,195700.0
2009-03-18 13:00:00,41.11,41.2,41.07,41.16,129300.0,28.0488,28.1102,28.0215,28.0829,129300.0
2009-03-18 13:05:00,41.16,41.2,41.09,41.1,82500.0,28.0829,28.1102,28.0352,28.042,82500.0
2009-03-18 13:10:00,41.11,41.28,41.07,41.26,127900.0,28.0488,28.1648,28.0215,28.1512,127900.0
2009-03-18 13:15:00,41.26,41.26,41.12,41.15,115200.0,28.1512,28.1512,28.0556,28.0761,115200.0
2009-03-18 13:20:00,41.16,41.34,41.15,41.26,61100.0,28.0829,28.2057,28.0761,28.1512,61100.0
2009-03-18 13:25:00,41.27,41.35,41.26,41.28,54500.0,28.158,28.2126,28.1512,28.1648,54500.0
2009-03-18 13:30:00,41.29,41.33,41.22,41.29,48800.0,28.1716,28.1989,28.1239,28.1716,48800.0
2009-03-18 13:35:00,41.29,41.36,41.28,41.32,42900.0,28.1716,28.2194,28.1648,28.1921,42900.0
2009-03-18 13:40:00,41.32,41.53,41.31,41.52,88100.0,28.1921,28.3354,28.1853,28.3286,88100.0
2009-03-18 13:45:00,41.51,41.6,41.5,41.55,95000.0,28.3217,28.3831,28.3149,28.349,95000.0
2009-03-18 13:50:00,41.56,41.73,41.56,41.66,93600.0,28.3558,28.4718,28.3558,28.4241,93600.0
2009-03-18 13:55:00,41.67,41.68,41.46,41.47,72800.0,28.4309,28.4377,28.2876,28.2944,72800.0
2009-03-18 14:00:00,41.48,41.51,41.41,41.5,91300.0,28.3013,28.3217,28.2535,28.3149,91300.0
2009-03-18 14:05:00,41.5,41.67,41.45,41.61,99000.0,28.3149,28.4309,28.2808,28.39,99000.0
2009-03-18 14:10:00,41.61,41.74,41.59,41.67,58700.0,28.39,28.4787,28.3763,28.4309,58700.0
2009-03-18 14:15:00,41.7,42.41,41.67,42.11,270200.0,28.4514,28.9358,28.4309,28.7311,270200.0
2009-03-18 14:20:00,42.1,43.0,41.98,42.74,433700.0,28.7243,29.3383,28.6424,29.1609,433700.0
2009-03-18 14:25:00,42.74,42.79,42.2,42.3,356600.0,29.1609,29.1951,28.7925,28.8607,356600.0
2009-03-18 14:30:00,42.32,42.69,42.07,42.1,296800.0,28.8744,29.1268,28.7038,28.7243,296800.0
2009-03-18 14:35:00,42.13,42.5,42.08,42.44,227100.0,28.7447,28.9972,28.7106,28.9563,227100.0
2009-03-18 14:40:00,42.45,42.78,42.35,42.77,270500.0,28.9631,29.1882,28.8949,29.1814,270500.0
2009-03-18 14:45:00,42.78,43.0,42.59,42.97,258000.0,29.1882,29.3383,29.0586,29.3179,258000.0
2009-03-18 14:50:00,42.97,43.25,42.92,43.16,375700.0,29.3179,29.5089,29.2838,29.4475,375700.0
2009-03-18 14:55:00,43.16,43.33,43.05,43.3,391400.0,29.4475,29.5635,29.3725,29.543,391400.0
2009-03-18 15:00:00,43.27,43.29,42.95,43.1,345200.0,29.5226,29.5362,29.3042,29.4066,345200.0
2009-03-18 15:05:00,43.1,43.39,42.98,43.37,209300.0,29.4066,29.6044,29.3247,29.5908,209300.0
2009-03-18 15:10:00,43.37,43.53,43.31,43.5,226600.0,29.5908,29.6999,29.5498,29.6795,226600.0
2009-03-18 15:15:00,43.5,43.51,43.0,43.08,310300.0,29.6795,29.6863,29.3383,29.3929,310300.0
2009-03-18 15:20:00,43.05,43.11,42.56,42.82,454700.0,29.3725,29.4134,29.0381,29.2155,454700.0
2009-03-18 15:25:00,42.81,43.08,42.79,43.08,363100.0,29.2087,29.3929,29.1951,29.3929,363100.0
2009-03-18 15:30:00,43.07,43.12,42.5,42.63,347400.0,29.3861,29.4202,28.9972,29.0859,347400.0
2009-03-18 15:35:00,42.63,42.86,42.51,42.58,269800.0,29.0859,29.2428,29.004,29.0518,269800.0
2009-03-18 15:40:00,42.59,42.85,42.54,42.77,242600.0,29.0586,29.236,29.0245,29.1814,242600.0
2009-03-18 15:45:00,42.77,42.93,42.57,42.83,217600.0,29.1814,29.2906,29.045,29.2223,217600.0
2009-03-18 15:50:00,42.83,43.01,42.81,42.84,324300.0,29.2223,29.3452,29.2087,29.2292,324300.0
2009-03-18 15:55:00,42.85,42.93,42.75,42.85,459100.0,29.236,29.2906,29.1678,29.236,459100.0
2009-03-19 09:30:00,44.25,46.0,44.25,45.11,937600.0,30.1912,31.3852,30.1912,30.778,937600.0
2009-03-19 09:35:00,45.1,45.15,44.69,44.78,339200.0,30.7711,30.8053,30.4914,30.5528,339200.0
2009-03-19 09:40:00,44.77,45.17,44.73,44.96,421300.0,30.546,30.8189,30.5187,30.6756,421300.0
2009-03-19 09:45:00,44.96,45.85,44.93,45.72,773800.0,30.6756,31.2829,30.6552,31.1942,773800.0
2009-03-19 09:50:00,45.73,45.99,45.59,45.68,571300.0,31.201,31.3784,31.1055,31.1669,571300.0
2009-03-19 09:55:00,45.69,45.75,45.1,45.1,486600.0,31.1737,31.2146,30.7711,30.7711,486600.0
2009-03-19 10:00:00,45.12,45.29,44.92,45.05,332700.0,30.7848,30.9008,30.6483,30.737,332700.0
2009-03-19 10:05:00,45.04,45.05,44.66,44.68,261600.0,30.7302,30.737,30.4709,30.4846,261600.0
2009-03-19 10:10:00,44.68,45.0,44.46,44.86,425000.0,30.4846,30.7029,30.3345,30.6074,425000.0
2009-03-19 10:15:00,44.85,44.99,44.67,44.87,235300.0,30.6006,30.6961,30.4778,30.6142,235300.0
2009-03-19 10:20:00,44.87,45.2,44.79,45.16,335900.0,30.6142,30.8394,30.5596,30.8121,335900.0
2009-03-19 10:25:00,45.16,45.28,45.02,45.22,196300.0,30.8121,30.894,30.7166,30.853,196300.0
2009-03-19 10:30:00,45.22,45.41,44.94,45.17,257600.0,30.853,30.9826,30.662,30.8189,257600.0
2009-03-19 10:35:00,45.17,45.55,45.03,45.48,299500.0,30.8189,31.0782,30.7234,31.0304,299500.0
2009-03-19 10:40:00,45.49,45.88,45.47,45.87,310200.0,31.0372,31.3033,31.0236,31.2965,310200.0
2009-03-19 10:45:00,45.87,46.14,45.84,46.11,412400.0,31.2965,31.4807,31.276,31.4602,412400.0
2009-03-19 10:50:00,46.12,46.13,45.8,45.81,224500.0,31.4671,31.4739,31.2487,31.2556,224500.0
2009-03-19 10:55:00,45.8,45.89,45.67,45.76,322000.0,31.2487,31.3101,31.16,31.2214,322000.0
2009-03-19 11:00:00,45.77,45.93,45.72,45.79,353500.0,31.2283,31.3374,31.1942,31.2419,353500.0
2009-03-19 11:05:00,45.79,46.2,45.79,45.94,243700.0,31.2419,31.5217,31.2419,31.3443,243700.0
2009-03-19 11:10:00,45.94,46.06,45.6,45.76,342000.0,31.3443,31.4261,31.1123,31.2214,342000.0
2009-03-19 11:15:00,45.74,45.85,45.62,45.84,188200.0,31.2078,31.2829,31.1259,31.276,188200.0
2009-03-19 11:20:00,45.84,45.93,45.82,45.92,137900.0,31.276,31.3374,31.2624,31.3306,137900.0
2009-03-19 11:25:00,45.9,45.95,45.66,45.68,171800.0,31.317,31.3511,31.1532,31.1669,171800.0
2009-03-19 11:30:00,45.66,45.74,45.51,45.52,180700.0,31.1532,31.2078,31.0509,31.0577,180700.0
2009-03-19 11:35:00,45.52,45.56,45.36,45.38,269900.0,31.0577,31.085,30.9485,30.9622,269900.0
2009-03-19 11:40:00,45.38,45.42,45.01,45.1,228300.0,30.9622,30.9895,30.7097,30.7711,228300.0
2009-03-19 11:45:00,45.1,45.18,44.91,45.04,196600.0,30.7711,30.8257,30.6415,30.7302,196600.0
2009-03-19 11:50:00,45.02,45.06,44.83,44.96,191000.0,30.7166,30.7438,30.5869,30.6756,191000.0
2009-03-19 11:55:00,44.96,45.28,44.9,45.23,198800.0,30.6756,30.894,30.6347,30.8598,198800.0
2009-03-19 12:00:00,45.21,45.44,45.09,45.43,176500.0,30.8462,31.0031,30.7643,30.9963,176500.0
2009-03-19 12:05:00,45.42,45.42,45.12,45.22,127600.0,30.9895,30.9895,30.7848,30.853,127600.0
2009-03-19 12:10:00,45.22,45.43,45.21,45.4,145500.0,30.853,30.9963,30.8462,30.9758,145500.0
2009-03-19 12:15:00,45.4,45.4,45.19,45.27,128900.0,30.9758,30.9758,30.8325,30.8871,128900.0
2009-03-19 12:20:00,45.28,45.37,45.17,45.32,123400.0,30.894,30.9554,30.8189,30.9212,123400.0
2009-03-19 12:25:00,45.33,45.49,45.28,45.49,90300.0,30.9281,31.0372,30.894,31.0372,90300.0
2009-03-19 12:30:00,45.49,45.51,45.36,45.39,119600.0,31.0372,31.0509,30.9485,30.969,119600.0
2009-03-19 12:35:00,45.39,45.45,45.15,45.26,105100.0,30.969,31.0099,30.8053,30.8803,105100.0
2009-03-19 12:40:00,45.25,45.26,45.15,45.18,117800.0,30.8735,30.8803,30.8053,30.8257,117800.0
2009-03-19 12:45:00,45.18,45.28,45.11,45.25,200100.0,30.8257,30.894,30.778,30.8735,200100.0
2009-03-19 12:50:00,45.26,45.26,45.11,45.16,146200.0,30.8803,30.8803,30.778,30.8121,146200.0
2009-03-19 12:55:00,45.16,45.25,44.9,44.9,174300.0,30.8121,30.8735,30.6347,30.6347,174300.0
2009-03-19 13:00:00,44.91,44.99,44.81,44.9,149800.0,30.6415,30.6961,30.5733,30.6347,149800.0
2009-03-19 13:05:00,44.89,44.95,44.79,44.8,178300.0,30.6279,30.6688,30.5596,30.5665,178300.0
2009-03-19 13:10:00,44.8,44.97,44.76,44.97,136800.0,30.5665,30.6824,30.5392,30.6824,136800.0
2009-03-19 13:15:00,44.97,45.32,44.97,45.3,192800.0,30.6824,30.9212,30.6824,30.9076,192800.0
2009-03-19 13:20:00,45.29,45.29,45.05,45.11,175900.0,30.9008,30.9008,30.737,30.778,175900.0
2009-03-19 13:25:00,45.12,45.15,44.92,44.94,102800.0,30.7848,30.8053,30.6483,30.662,102800.0
2009-03-19 13:30:00,44.96,45.15,44.96,45.07,159700.0,30.6756,30.8053,30.6756,30.7507,159700.0
2009-03-19 13:35:00,45.08,45.09,44.91,44.96,140000.0,30.7575,30.7643,30.6415,30.6756,140000.0
2009-03-19 13:40:00,44.97,45.04,44.92,44.95,120600.0,30.6824,30.7302,30.6483,30.6688,120600.0
2009-03-19 13:45:00,44.94,45.17,44.93,45.1,136600.0,30.662,30.8189,30.6552,30.7711,136600.0
2009-03-19 13:50:00,45.09,45.28,45.04,45.2,146800.0,30.7643,30.894,30.7302,30.8394,146800.0
2009-03-19 13:55:00,45.2,45.26,45.13,45.22,107800.0,30.8394,30.8803,30.7916,30.853,107800.0
2009-03-19 14:00:00,45.21,45.4,45.2,45.38,112900.0,30.8462,30.9758,30.8394,30.9622,112900.0
2009-03-19 14:05:00,45.37,45.46,45.21,45.26,185100.0,30.9554,31.0168,30.8462,30.8803,185100.0
2009-03-19 14:10:00,45.26,45.28,45.14,45.25,133400.0,30.8803,30.894,30.7984,30.8735,133400.0
2009-03-19 14:15:00,45.24,45.28,45.13,45.19,128100.0,30.8667,30.894,30.7916,30.8325,128100.0
2009-03-19 14:20:00,45.18,45.2,44.89,44.91,154200.0,30.8257,30.8394,30.6279,30.6415,154200.0
2009-03-19 14:25:00,44.9,45.03,44.9,45.0,122000.0,30.6347,30.7234,30.6347,30.7029,122000.0
2009-03-19 14:30:00,45.0,45.01,44.82,44.91,148500.0,30.7029,30.7097,30.5801,30.6415,148500.0
2009-03-19 14:35:00,44.91,44.95,44.75,44.86,171700.0,30.6415,30.6688,30.5323,30.6074,171700.0
2009-03-19 14:40:00,44.86,44.93,44.7,44.79,147100.0,30.6074,30.6552,30.4982,30.5596,147100.0
2009-03-19 14:45:00,44.8,44.9,44.71,44.83,144200.0,30.5665,30.6347,30.505,30.5869,144200.0
2009-03-19 14:50:00,44.83,44.89,44.73,44.76,178400.0,30.5869,30.6279,30.5187,30.5392,178400.0
2009-03-19 14:55:00,44.75,44.99,44.74,44.97,139700.0,30.5323,30.6961,30.5255,30.6824,139700.0
2009-03-19 15:00:00,44.98,45.15,44.95,45.08,225700.0,30.6893,30.8053,30.6688,30.7575,225700.0
2009-03-19 15:05:00,45.07,45.08,44.7,44.74,147600.0,30.7507,30.7575,30.4982,30.5255,147600.0
2009-03-19 15:10:00,44.73,44.77,44.6,44.68,163900.0,30.5187,30.546,30.43,30.4846,163900.0
2009-03-19 15:15:00,44.67,44.78,44.65,44.71,146100.0,30.4778,30.5528,30.4641,30.505,146100.0
2009-03-19 15:20:00,44.71,44.77,44.64,44.7,179000.0,30.505,30.546,30.4573,30.4982,179000.0
2009-03-19 15:25:00,44.69,44.89,44.68,44.88,332700.0,30.4914,30.6279,30.4846,30.621,332700.0
2009-03-19 15:30:00,44.87,45.01,44.86,44.86,326800.0,30.6142,30.7097,30.6074,30.6074,326800.0
2009-03-19 15:35:00,44.85,44.86,44.56,44.57,198100.0,30.6006,30.6074,30.4027,30.4095,198100.0
2009-03-19 15:40:00,44.58,44.59,44.36,44.48,279600.0,30.4163,30.4232,30.2662,30.3481,279600.0
2009-03-19 15:45:00,44.47,44.56,44.38,44.38,250900.0,30.3413,30.4027,30.2799,30.2799,250900.0
2009-03-19 15:50:00,44.38,44.44,44.3,44.32,295700.0,30.2799,30.3208,30.2253,30.239,295700.0
2009-03-19 15:55:00,44.31,44.32,44.16,44.24,473300.0,30.2321,30.239,30.1298,30.1844,473300.0
2009-03-20 09:30:00,44.59,44.77,43.29,43.66,2680700.0,30.4232,30.546,29.5362,29.7886,2680700.0
2009-03-20 09:35:00,43.7,43.7,42.57,42.79,271900.0,29.8159,29.8159,29.045,29.1951,271900.0
2009-03-20 09:40:00,42.8,43.41,42.8,43.25,318300.0,29.2019,29.6181,29.2019,29.5089,318300.0
2009-03-20 09:45:00,43.25,43.63,43.05,43.51,247500.0,29.5089,29.7682,29.3725,29.6863,247500.0
2009-03-20 09:50:00,43.51,43.81,43.36,43.48,244800.0,29.6863,29.891,29.584,29.6658,244800.0
2009-03-20 09:55:00,43.45,43.58,43.19,43.29,232100.0,29.6454,29.7341,29.468,29.5362,232100.0
2009-03-20 10:00:00,43.3,43.4,43.08,43.14,215500.0,29.543,29.6113,29.3929,29.4339,215500.0
2009-03-20 10:05:00,43.14,43.24,42.91,43.13,148900.0,29.4339,29.5021,29.2769,29.427,148900.0
2009-03-20 10:10:00,43.14,43.14,42.82,42.93,146100.0,29.4339,29.4339,29.2155,29.2906,146100.0
2009-03-20 10:15:00,42.92,43.24,42.73,42.76,258100.0,29.2838,29.5021,29.1541,29.1746,258100.0
2009-03-20 10:20:00,42.78,42.81,42.56,42.7,205400.0,29.1882,29.2087,29.0381,29.1337,205400.0
2009-03-20 10:25:00,42.72,42.82,42.57,42.7,230200.0,29.1473,29.2155,29.045,29.1337,230200.0
2009-03-20 10:30:00,42.69,42.78,42.6,42.7,129100.0,29.1268,29.1882,29.0654,29.1337,129100.0
2009-03-20 10:35:00,42.71,42.81,42.68,42.75,122800.0,29.1405,29.2087,29.12,29.1678,122800.0
2009-03-20 10:40:00,42.76,42.76,42.51,42.53,113300.0,29.1746,29.1746,29.004,29.0177,113300.0
2009-03-20 10:45:00,42.55,42.64,42.46,42.58,108900.0,29.0313,29.0927,28.9699,29.0518,108900.0
2009-03-20 10:50:00,42.59,42.87,42.5,42.87,178700.0,29.0586,29.2496,28.9972,29.2496,178700.0
2009-03-20 10:55:00,42.85,42.96,42.7,42.75,172400.0,29.236,29.311,29.1337,29.1678,172400.0
2009-03-20 11:00:00,42.75,42.75,42.55,42.58,94800.0,29.1678,29.1678,29.0313,29.0518,94800.0
2009-03-20 11:05:00,42.58,42.63,42.47,42.51,162100.0,29.0518,29.0859,28.9767,29.004,162100.0
2009-03-20 11:10:00,42.5,42.54,42.45,42.47,136800.0,28.9972,29.0245,28.9631,28.9767,136800.0
2009-03-20 11:15:00,42.47,42.47,42.28,42.32,208500.0,28.9767,28.9767,28.8471,28.8744,208500.0
2009-03-20 11:20:00,42.31,42.36,42.22,42.27,122500.0,28.8676,28.9017,28.8062,28.8403,122500.0
2009-03-20 11:25:00,42.28,42.36,42.11,42.16,216600.0,28.8471,28.9017,28.7311,28.7652,216600.0
2009-03-20 11:30:00,42.16,42.28,42.1,42.23,173000.0,28.7652,28.8471,28.7243,28.813,173000.0
2009-03-20 11:35:00,42.23,42.37,42.2,42.32,174300.0,28.813,28.9085,28.7925,28.8744,174300.0
2009-03-20 11:40:00,42.33,42.45,42.18,42.22,108000.0,28.8812,28.9631,28.7789,28.8062,108000.0
2009-03-20 11:45:00,42.22,42.22,42.05,42.06,268500.0,28.8062,28.8062,28.6902,28.697,268500.0
2009-03-20 11:50:00,42.06,42.12,42.0,42.06,167600.0,28.697,28.7379,28.656,28.697,167600.0
2009-03-20 11:55:00,42.05,42.06,41.92,41.98,112000.0,28.6902,28.697,28.6015,28.6424,112000.0
2009-03-20 12:00:00,41.99,42.03,41.95,41.95,105900.0,28.6492,28.6765,28.6219,28.6219,105900.0
2009-03-20 12:05:00,41.96,42.11,41.93,42.04,96000.0,28.6288,28.7311,28.6083,28.6833,96000.0
2009-03-20 12:10:00,42.04,42.21,42.04,42.2,107500.0,28.6833,28.7993,28.6833,28.7925,107500.0
2009-03-20 12:15:00,42.19,42.31,42.13,42.31,128100.0,28.7857,28.8676,28.7447,28.8676,128100.0
2009-03-20 12:20:00,42.32,42.46,42.32,42.36,165100.0,28.8744,28.9699,28.8744,28.9017,165100.0
2009-03-20 12:25:00,42.35,42.4,42.31,42.36,84100.0,28.8949,28.929,28.8676,28.9017,84100.0
2009-03-20 12:30:00,42.36,42.53,42.33,42.52,117000.0,28.9017,29.0177,28.8812,29.0108,117000.0
2009-03-20 12:35:00,42.51,42.6,42.46,42.52,106000.0,29.004,29.0654,28.9699,29.0108,106000.0
2009-03-20 12:40:00,42.52,42.57,42.44,42.52,185300.0,29.0108,29.045,28.9563,29.0108,185300.0
2009-03-20 12:45:00,42.51,42.53,42.41,42.47,140400.0,29.004,29.0177,28.9358,28.9767,140400.0
2009-03-20 12:50:00,42.47,42.49,42.12,42.26,198100.0,28.9767,28.9904,28.7379,28.8334,198100.0
2009-03-20 12:55:00,42.26,42.35,42.1,42.26,119300.0,28.8334,28.8949,28.7243,28.8334,119300.0
2009-03-20 13:00:00,42.26,42.47,42.23,42.44,95900.0,28.8334,28.9767,28.813,28.9563,95900.0
2009-03-20 13:05:00,42.43,42.49,42.29,42.3,78600.0,28.9494,28.9904,28.8539,28.8607,78600.0
2009-03-20 13:10:00,42.3,42.36,42.22,42.33,109100.0,28.8607,28.9017,28.8062,28.8812,109100.0
2009-03-20 13:15:00,42.32,42.32,42.15,42.15,70300.0,28.8744,28.8744,28.7584,28.7584,70300.0
2009-03-20 13:20:00,42.15,42.17,41.9,41.97,96000.0,28.7584,28.772,28.5878,28.6356,96000.0
2009-03-20 13:25:00,41.99,42.0,41.88,41.9,78800.0,28.6492,28.656,28.5742,28.5878,78800.0
2009-03-20 13:30:00,41.91,42.05,41.85,42.04,92700.0,28.5946,28.6902,28.5537,28.6833,92700.0
2009-03-20 13:35:00,42.03,42.06,41.8,41.81,82700.0,28.6765,28.697,28.5196,28.5264,82700.0
2009-03-20 13:40:00,41.82,41.83,41.72,41.75,102900.0,28.5332,28.5401,28.465,28.4855,102900.0
2009-03-20 13:45:00,41.74,41.74,41.51,41.54,102800.0,28.4787,28.4787,28.3217,28.3422,102800.0
2009-03-20 13:50:00,41.56,41.72,41.51,41.54,125300.0,28.3558,28.465,28.3217,28.3422,125300.0
2009-03-20 13:55:00,41.51,41.57,41.45,41.49,142800.0,28.3217,28.3627,28.2808,28.3081,142800.0
2009-03-20 14:00:00,41.49,41.56,41.33,41.55,146700.0,28.3081,28.3558,28.1989,28.349,146700.0
2009-03-20 14:05:00,41.55,41.56,41.3,41.35,171400.0,28.349,28.3558,28.1784,28.2126,171400.0
2009-03-20 14:10:00,41.35,41.4,41.27,41.32,167800.0,28.2126,28.2467,28.158,28.1921,167800.0
2009-03-20 14:15:00,41.33,41.56,41.3,41.53,136700.0,28.1989,28.3558,28.1784,28.3354,136700.0
2009-03-20 14:20:00,41.53,41.55,41.37,41.44,115200.0,28.3354,28.349,28.2262,28.274,115200.0
2009-03-20 14:25:00,41.43,41.53,41.29,41.49,163100.0,28.2671,28.3354,28.1716,28.3081,163100.0
2009-03-20 14:30:00,41.49,41.6,41.44,41.52,227900.0,28.3081,28.3831,28.274,28.3286,227900.0
2009-03-20 14:35:00,41.51,41.52,41.39,41.5,85400.0,28.3217,28.3286,28.2399,28.3149,85400.0
2009-03-20 14:40:00,41.49,41.51,41.33,41.39,141700.0,28.3081,28.3217,28.1989,28.2399,141700.0
2009-03-20 14:45:00,41.38,41.43,41.32,41.37,112800.0,28.233,28.2671,28.1921,28.2262,112800.0
2009-03-20 14:50:00,41.37,41.38,41.24,41.36,156900.0,28.2262,28.233,28.1375,28.2194,156900.0
2009-03-20 14:55:00,41.34,41.5,41.24,41.48,163500.0,28.2057,28.3149,28.1375,28.3013,163500.0
2009-03-20 15:00:00,41.47,41.79,41.47,41.61,234200.0,28.2944,28.5128,28.2944,28.39,234200.0
2009-03-20 15:05:00,41.61,41.79,41.58,41.74,137100.0,28.39,28.5128,28.3695,28.4787,137100.0
2009-03-20 15:10:00,41.74,41.85,41.64,41.64,137400.0,28.4787,28.5537,28.4104,28.4104,137400.0
2009-03-20 15:15:00,41.63,41.67,41.58,41.6,159800.0,28.4036,28.4309,28.3695,28.3831,159800.0
2009-03-20 15:20:00,41.59,41.83,41.59,41.83,196800.0,28.3763,28.5401,28.3763,28.5401,196800.0
2009-03-20 15:25:00,41.84,41.96,41.74,41.91,270600.0,28.5469,28.6288,28.4787,28.5946,270600.0
2009-03-20 15:30:00,41.93,42.22,41.91,42.21,319700.0,28.6083,28.8062,28.5946,28.7993,319700.0
2009-03-20 15:35:00,42.22,42.23,41.89,41.95,229700.0,28.8062,28.813,28.581,28.6219,229700.0
2009-03-20 15:40:00,41.96,41.99,41.75,41.9,281300.0,28.6288,28.6492,28.4855,28.5878,281300.0
2009-03-20 15:45:00,41.9,41.9,41.76,41.78,280300.0,28.5878,28.5878,28.4923,28.5059,280300.0
2009-03-20 15:50:00,41.78,41.84,41.6,41.64,456100.0,28.5059,28.5469,28.3831,28.4104,456100.0
2009-03-20 15:55:00,41.64,41.7,41.39,41.46,734400.0,28.4104,28.4514,28.2399,28.2876,734400.0
2009-03-23 09:30:00,42.44,43.26,42.3,42.93,412000.0,28.9563,29.5157,28.8607,29.2906,412000.0
2009-03-23 09:35:00,42.95,43.24,42.84,43.24,358000.0,29.3042,29.5021,29.2292,29.5021,358000.0
2009-03-23 09:40:00,43.24,43.58,43.11,43.35,353500.0,29.5021,29.7341,29.4134,29.5771,353500.0
2009-03-23 09:45:00,43.35,43.75,43.27,43.55,464600.0,29.5771,29.8501,29.5226,29.7136,464600.0
2009-03-23 09:50:00,43.55,43.94,43.48,43.93,352400.0,29.7136,29.9797,29.6658,29.9729,352400.0
2009-03-23 09:55:00,43.93,44.16,43.93,44.14,252600.0,29.9729,30.1298,29.9729,30.1161,252600.0
2009-03-23 10:00:00,44.16,44.6,44.16,44.57,329400.0,30.1298,30.43,30.1298,30.4095,329400.0
2009-03-23 10:05:00,44.54,44.72,44.4,44.5,280800.0,30.3891,30.5119,30.2935,30.3618,280800.0
2009-03-23 10:10:00,44.52,44.69,44.37,44.59,226300.0,30.3754,30.4914,30.2731,30.4232,226300.0
2009-03-23 10:15:00,44.6,44.78,44.57,44.73,232600.0,30.43,30.5528,30.4095,30.5187,232600.0
2009-03-23 10:20:00,44.74,44.93,44.7,44.75,205600.0,30.5255,30.6552,30.4982,30.5323,205600.0
2009-03-23 10:25:00,44.75,44.95,44.74,44.85,325500.0,30.5323,30.6688,30.5255,30.6006,325500.0
2009-03-23 10:30:00,44.83,45.37,44.83,45.33,292400.0,30.5869,30.9554,30.5869,30.9281,292400.0
2009-03-23 10:35:00,45.35,45.6,45.3,45.57,463300.0,30.9417,31.1123,30.9076,31.0918,463300.0
2009-03-23 10:40:00,45.57,45.59,45.25,45.37,251100.0,31.0918,31.1055,30.8735,30.9554,251100.0
2009-03-23 10:45:00,45.38,45.42,45.1,45.16,227500.0,30.9622,30.9895,30.7711,30.8121,227500.0
2009-03-23 10:50:00,45.16,45.38,45.1,45.26,205700.0,30.8121,30.9622,30.7711,30.8803,205700.0
2009-03-23 10:55:00,45.26,45.6,45.24,45.49,488500.0,30.8803,31.1123,30.8667,31.0372,488500.0
2009-03-23 11:00:00,45.5,45.73,45.47,45.59,288800.0,31.0441,31.201,31.0236,31.1055,288800.0
2009-03-23 11:05:00,45.57,45.58,45.32,45.32,148800.0,31.0918,31.0986,30.9212,30.9212,148800.0
2009-03-23 11:10:00,45.32,45.34,45.2,45.25,121900.0,30.9212,30.9349,30.8394,30.8735,121900.0
2009-03-23 11:15:00,45.24,45.37,45.16,45.16,95200.0,30.8667,30.9554,30.8121,30.8121,95200.0
2009-03-23 11:20:00,45.17,45.17,44.87,44.98,166100.0,30.8189,30.8189,30.6142,30.6893,166100.0
2009-03-23 11:25:00,44.98,45.0,44.85,45.0,211900.0,30.6893,30.7029,30.6006,30.7029,211900.0
2009-03-23 11:30:00,44.99,45.2,44.99,45.13,146100.0,30.6961,30.8394,30.6961,30.7916,146100.0
2009-03-23 11:35:00,45.14,45.18,45.04,45.08,141000.0,30.7984,30.8257,30.7302,30.7575,141000.0
2009-03-23 11:40:00,45.08,45.24,45.07,45.21,86400.0,30.7575,30.8667,30.7507,30.8462,86400.0
2009-03-23 11:45:00,45.22,45.25,45.12,45.19,105600.0,30.853,30.8735,30.7848,30.8325,105600.0
2009-03-23 11:50:00,45.19,45.36,45.19,45.34,158200.0,30.8325,30.9485,30.8325,30.9349,158200.0
2009-03-23 11:55:00,45.34,45.35,45.17,45.2,176900.0,30.9349,30.9417,30.8189,30.8394,176900.0
2009-03-23 12:00:00,45.19,45.2,45.07,45.08,92500.0,30.8325,30.8394,30.7507,30.7575,92500.0
2009-03-23 12:05:00,45.07,45.14,45.0,45.01,78200.0,30.7507,30.7984,30.7029,30.7097,78200.0
2009-03-23 12:10:00,45.01,45.03,44.9,44.9,137000.0,30.7097,30.7234,30.6347,30.6347,137000.0
2009-03-23 12:15:00,44.91,44.99,44.84,44.98,161200.0,30.6415,30.6961,30.5937,30.6893,161200.0
2009-03-23 12:20:00,44.98,45.0,44.9,44.99,109500.0,30.6893,30.7029,30.6347,30.6961,109500.0
2009-03-23 12:25:00,44.99,45.0,44.88,44.93,135200.0,30.6961,30.7029,30.621,30.6552,135200.0
2009-03-23 12:30:00,44.94,44.98,44.9,44.92,105700.0,30.662,30.6893,30.6347,30.6483,105700.0
2009-03-23 12:35:00,44.92,44.93,44.87,44.87,93300.0,30.6483,30.6552,30.6142,30.6142,93300.0
2009-03-23 12:40:00,44.88,45.02,44.87,44.91,87500.0,30.621,30.7166,30.6142,30.6415,87500.0
2009-03-23 12:45:00,44.95,45.07,44.91,45.07,76300.0,30.6688,30.7507,30.6415,30.7507,76300.0
2009-03-23 12:50:00,45.06,45.1,44.99,45.04,88800.0,30.7438,30.7711,30.6961,30.7302,88800.0
2009-03-23 12:55:00,45.03,45.06,44.88,44.89,103200.0,30.7234,30.7438,30.621,30.6279,103200.0
2009-03-23 13:00:00,44.9,44.92,44.76,44.76,136600.0,30.6347,30.6483,30.5392,30.5392,136600.0
2009-03-23 13:05:00,44.76,44.78,44.7,44.72,153700.0,30.5392,30.5528,30.4982,30.5119,153700.0
2009-03-23 13:10:00,44.72,44.93,44.71,44.85,247100.0,30.5119,30.6552,30.505,30.6006,247100.0
2009-03-23 13:15:00,44.84,44.91,44.7,44.78,141900.0,30.5937,30.6415,30.4982,30.5528,141900.0
2009-03-23 13:20:00,44.78,44.81,44.65,44.66,110800.0,30.5528,30.5733,30.4641,30.4709,110800.0
2009-03-23 13:25:00,44.65,44.66,44.4,44.42,210500.0,30.4641,30.4709,30.2935,30.3072,210500.0
2009-03-23 13:30:00,44.41,44.54,44.32,44.46,119100.0,30.3004,30.3891,30.239,30.3345,119100.0
2009-03-23 13:35:00,44.45,44.63,44.41,44.59,111400.0,30.3277,30.4505,30.3004,30.4232,111400.0
2009-03-23 13:40:00,44.58,44.61,44.51,44.55,108800.0,30.4163,30.4368,30.3686,30.3959,108800.0
2009-03-23 13:45:00,44.57,44.64,44.51,44.63,88500.0,30.4095,30.4573,30.3686,30.4505,88500.0
2009-03-23 13:50:00,44.62,44.69,44.5,44.53,68000.0,30.4436,30.4914,30.3618,30.3822,68000.0
2009-03-23 13:55:00,44.52,44.55,44.4,44.48,83000.0,30.3754,30.3959,30.2935,30.3481,83000.0
2009-03-23 14:00:00,44.48,44.73,44.46,44.72,105300.0,30.3481,30.5187,30.3345,30.5119,105300.0
2009-03-23 14:05:00,44.72,44.72,44.63,44.66,110600.0,30.5119,30.5119,30.4505,30.4709,110600.0
2009-03-23 14:10:00,44.66,44.69,44.47,44.48,121100.0,30.4709,30.4914,30.3413,30.3481,121100.0
2009-03-23 14:15:00,44.48,44.53,44.44,44.52,92400.0,30.3481,30.3822,30.3208,30.3754,92400.0
2009-03-23 14:20:00,44.51,44.65,44.49,44.65,128600.0,30.3686,30.4641,30.3549,30.4641,128600.0
2009-03-23 14:25:00,44.66,45.1,44.65,45.1,249000.0,30.4709,30.7711,30.4641,30.7711,249000.0
2009-03-23 14:30:00,45.11,45.31,45.04,45.08,262300.0,30.778,30.9144,30.7302,30.7575,262300.0
2009-03-23 14:35:00,45.08,45.2,44.99,45.07,186700.0,30.7575,30.8394,30.6961,30.7507,186700.0
2009-03-23 14:40:00,45.08,45.13,44.94,45.12,129000.0,30.7575,30.7916,30.662,30.7848,129000.0
2009-03-23 14:45:00,45.12,45.29,45.06,45.27,101100.0,30.7848,30.9008,30.7438,30.8871,101100.0
2009-03-23 14:50:00,45.28,45.5,45.24,45.46,287900.0,30.894,31.0441,30.8667,31.0168,287900.0
2009-03-23 14:55:00,45.45,45.54,45.37,45.49,210300.0,31.0099,31.0713,30.9554,31.0372,210300.0
2009-03-23 15:00:00,45.49,45.53,45.28,45.49,291700.0,31.0372,31.0645,30.894,31.0372,291700.0
2009-03-23 15:05:00,45.5,45.68,45.47,45.66,307600.0,31.0441,31.1669,31.0236,31.1532,307600.0
2009-03-23 15:10:00,45.65,45.92,45.65,45.89,333000.0,31.1464,31.3306,31.1464,31.3101,333000.0
2009-03-23 15:15:00,45.9,46.0,45.87,45.97,277000.0,31.317,31.3852,31.2965,31.3647,277000.0
2009-03-23 15:20:00,45.96,46.11,45.85,46.1,336000.0,31.3579,31.4602,31.2829,31.4534,336000.0
2009-03-23 15:25:00,46.11,46.12,46.02,46.07,311500.0,31.4602,31.4671,31.3988,31.433,311500.0
2009-03-23 15:30:00,46.08,46.16,45.98,46.03,369200.0,31.4398,31.4944,31.3716,31.4057,369200.0
2009-03-23 15:35:00,46.03,46.29,45.88,46.27,359500.0,31.4057,31.5831,31.3033,31.5694,359500.0
2009-03-23 15:40:00,46.29,46.42,46.17,46.36,437700.0,31.5831,31.6718,31.5012,31.6308,437700.0
2009-03-23 15:45:00,46.36,46.68,46.34,46.68,559700.0,31.6308,31.8492,31.6172,31.8492,559700.0
2009-03-23 15:50:00,46.67,46.8,46.47,46.63,762900.0,31.8423,31.931,31.7059,31.815,762900.0
2009-03-23 15:55:00,46.62,46.78,46.54,46.73,848600.0,31.8082,31.9174,31.7536,31.8833,848600.0
2009-03-24 09:30:00,45.51,45.77,45.16,45.35,407700.0,31.0509,31.2283,30.8121,30.9417,407700.0
2009-03-24 09:35:00,45.31,45.68,45.12,45.55,343800.0,30.9144,31.1669,30.7848,31.0782,343800.0
2009-03-24 09:40:00,45.56,46.05,45.46,45.82,375700.0,31.085,31.4193,31.0168,31.2624,375700.0
2009-03-24 09:45:00,45.82,45.97,45.73,45.76,242400.0,31.2624,31.3647,31.201,31.2214,242400.0
2009-03-24 09:50:00,45.78,45.94,45.53,45.94,351500.0,31.2351,31.3443,31.0645,31.3443,351500.0
2009-03-24 09:55:00,45.93,45.99,45.66,45.88,202200.0,31.3374,31.3784,31.1532,31.3033,202200.0
2009-03-24 10:00:00,45.89,46.13,45.86,45.99,276900.0,31.3101,31.4739,31.2897,31.3784,276900.0
2009-03-24 10:05:00,45.99,46.08,45.71,45.82,206800.0,31.3784,31.4398,31.1873,31.2624,206800.0
2009-03-24 10:10:00,45.82,45.92,45.69,45.78,187600.0,31.2624,31.3306,31.1737,31.2351,187600.0
2009-03-24 10:15:00,45.78,45.88,45.6,45.65,170600.0,31.2351,31.3033,31.1123,31.1464,170600.0
2009-03-24 10:20:00,45.65,46.04,45.65,45.96,246400.0,31.1464,31.4125,31.1464,31.3579,246400.0
2009-03-24 10:25:00,45.94,46.11,45.88,46.0,242100.0,31.3443,31.4602,31.3033,31.3852,242100.0
2009-03-24 10:30:00,45.99,46.01,45.78,45.85,196800.0,31.3784,31.392,31.2351,31.2829,196800.0
2009-03-24 10:35:00,45.84,45.9,45.67,45.85,132200.0,31.276,31.317,31.16,31.2829,132200.0
2009-03-24 10:40:00,45.84,45.99,45.71,45.71,141200.0,31.276,31.3784,31.1873,31.1873,141200.0
2009-03-24 10:45:00,45.7,45.82,45.59,45.78,138600.0,31.1805,31.2624,31.1055,31.2351,138600.0
2009-03-24 10:50:00,45.77,46.0,45.77,45.84,129900.0,31.2283,31.3852,31.2283,31.276,129900.0
2009-03-24 10:55:00,45.83,45.99,45.82,45.91,149500.0,31.2692,31.3784,31.2624,31.3238,149500.0
2009-03-24 11:00:00,45.91,46.06,45.76,46.02,189400.0,31.3238,31.4261,31.2214,31.3988,189400.0
2009-03-24 11:05:00,46.01,46.48,46.0,46.47,270100.0,31.392,31.7127,31.3852,31.7059,270100.0
2009-03-24 11:10:00,46.47,46.71,46.45,46.58,207100.0,31.7059,31.8696,31.6922,31.7809,207100.0
2009-03-24 11:15:00,46.58,46.58,46.2,46.22,192600.0,31.7809,31.7809,31.5217,31.5353,192600.0
2009-03-24 11:20:00,46.24,46.71,46.19,46.66,171000.0,31.5489,31.8696,31.5148,31.8355,171000.0
2009-03-24 11:25:00,46.65,46.76,46.54,46.71,170000.0,31.8287,31.9037,31.7536,31.8696,170000.0
2009-03-24 11:30:00,46.69,46.73,46.47,46.51,137800.0,31.856,31.8833,31.7059,31.7332,137800.0
2009-03-24 11:35:00,46.5,46.74,46.49,46.74,99000.0,31.7263,31.8901,31.7195,31.8901,99000.0
2009-03-24 11:40:00,46.73,46.74,46.56,46.56,117800.0,31.8833,31.8901,31.7673,31.7673,117800.0
2009-03-24 11:45:00,46.58,46.64,46.48,46.62,106700.0,31.7809,31.8219,31.7127,31.8082,106700.0
2009-03-24 11:50:00,46.63,46.68,46.41,46.48,107500.0,31.815,31.8492,31.6649,31.7127,107500.0
2009-03-24 11:55:00,46.48,46.53,46.4,46.43,125100.0,31.7127,31.7468,31.6581,31.6786,125100.0
2009-03-24 12:00:00,46.42,46.52,46.32,46.47,124000.0,31.6718,31.74,31.6035,31.7059,124000.0
2009-03-24 12:05:00,46.47,46.75,46.47,46.56,180900.0,31.7059,31.8969,31.7059,31.7673,180900.0
2009-03-24 12:10:00,46.56,46.82,46.49,46.76,182000.0,31.7673,31.9447,31.7195,31.9037,182000.0
2009-03-24 12:15:00,46.75,46.99,46.74,46.98,189700.0,31.8969,32.0607,31.8901,32.0538,189700.0
2009-03-24 12:20:00,46.97,46.99,46.91,46.97,162800.0,32.047,32.0607,32.0061,32.047,162800.0
2009-03-24 12:25:00,46.98,47.05,46.96,47.03,161900.0,32.0538,32.1016,32.0402,32.088,161900.0
2009-03-24 12:30:00,47.02,47.2,46.96,47.2,200100.0,32.0811,32.2039,32.0402,32.2039,200100.0
2009-03-24 12:35:00,47.19,47.22,46.93,46.93,238200.0,32.1971,32.2176,32.0197,32.0197,238200.0
2009-03-24 12:40:00,46.93,46.99,46.88,46.94,181800.0,32.0197,32.0607,31.9856,32.0265,181800.0
2009-03-24 12:45:00,46.94,47.05,46.9,47.01,166900.0,32.0265,32.1016,31.9993,32.0743,166900.0
2009-03-24 12:50:00,47.01,47.22,47.0,47.22,160200.0,32.0743,32.2176,32.0675,32.2176,160200.0
2009-03-24 12:55:00,47.22,47.23,47.1,47.1,114300.0,32.2176,32.2244,32.1357,32.1357,114300.0
2009-03-24 13:00:00,47.11,47.13,46.97,46.98,100200.0,32.1425,32.1562,32.047,32.0538,100200.0
2009-03-24 13:05:00,46.98,47.02,46.96,47.01,124200.0,32.0538,32.0811,32.0402,32.0743,124200.0
2009-03-24 13:10:00,47.01,47.02,46.86,46.9,173300.0,32.0743,32.0811,31.972,31.9993,173300.0
2009-03-24 13:15:00,46.9,46.98,46.87,46.93,140700.0,31.9993,32.0538,31.9788,32.0197,140700.0
2009-03-24 13:20:00,46.94,47.02,46.94,47.01,124900.0,32.0265,32.0811,32.0265,32.0743,124900.0
2009-03-24 13:25:00,47.01,47.14,47.0,47.05,132400.0,32.0743,32.163,32.0675,32.1016,132400.0
2009-03-24 13:30:00,47.06,47.07,46.64,46.64,146900.0,32.1084,32.1152,31.8219,31.8219,146900.0
2009-03-24 13:35:00,46.64,46.86,46.64,46.79,172100.0,31.8219,31.972,31.8219,31.9242,172100.0
2009-03-24 13:40:00,46.79,46.93,46.79,46.83,62900.0,31.9242,32.0197,31.9242,31.9515,62900.0
2009-03-24 13:45:00,46.82,46.87,46.66,46.66,86100.0,31.9447,31.9788,31.8355,31.8355,86100.0
2009-03-24 13:50:00,46.66,46.67,46.46,46.49,101500.0,31.8355,31.8423,31.699,31.7195,101500.0
2009-03-24 13:55:00,46.49,46.73,46.46,46.65,146400.0,31.7195,31.8833,31.699,31.8287,146400.0
2009-03-24 14:00:00,46.67,46.76,46.65,46.75,64600.0,31.8423,31.9037,31.8287,31.8969,64600.0
2009-03-24 14:05:00,46.75,47.0,46.75,47.0,138600.0,31.8969,32.0675,31.8969,32.0675,138600.0
2009-03-24 14:10:00,47.0,47.06,46.88,46.95,138400.0,32.0675,32.1084,31.9856,32.0334,138400.0
2009-03-24 14:15:00,46.95,47.19,46.92,47.02,110900.0,32.0334,32.1971,32.0129,32.0811,110900.0
2009-03-24 14:20:00,47.02,47.19,46.92,46.98,92900.0,32.0811,32.1971,32.0129,32.0538,92900.0
2009-03-24 14:25:00,46.98,47.03,46.91,46.91,81700.0,32.0538,32.088,32.0061,32.0061,81700.0
2009-03-24 14:30:00,46.91,47.06,46.89,47.0,118900.0,32.0061,32.1084,31.9924,32.0675,118900.0
2009-03-24 14:35:00,46.97,47.08,46.93,47.02,96200.0,32.047,32.1221,32.0197,32.0811,96200.0
2009-03-24 14:40:00,47.01,47.18,47.01,47.14,118600.0,32.0743,32.1903,32.0743,32.163,118600.0
2009-03-24 14:45:00,47.15,47.26,47.11,47.12,134200.0,32.1698,32.2449,32.1425,32.1494,134200.0
2009-03-24 14:50:00,47.12,47.19,46.76,46.81,142500.0,32.1494,32.1971,31.9037,31.9378,142500.0
2009-03-24 14:55:00,46.81,46.91,46.76,46.87,84900.0,31.9378,32.0061,31.9037,31.9788,84900.0
2009-03-24 15:00:00,46.88,47.05,46.81,46.81,104400.0,31.9856,32.1016,31.9378,31.9378,104400.0
2009-03-24 15:05:00,46.8,46.84,46.56,46.6,162400.0,31.931,31.9583,31.7673,31.7946,162400.0
2009-03-24 15:10:00,46.58,46.68,46.55,46.57,104900.0,31.7809,31.8492,31.7605,31.7741,104900.0
2009-03-24 15:15:00,46.57,46.64,46.48,46.49,157500.0,31.7741,31.8219,31.7127,31.7195,157500.0
2009-03-24 15:20:00,46.5,46.65,46.42,46.43,361200.0,31.7263,31.8287,31.6718,31.6786,361200.0
2009-03-24 15:25:00,46.43,46.46,46.27,46.32,267000.0,31.6786,31.699,31.5694,31.6035,267000.0
2009-03-24 15:30:00,46.31,46.4,46.14,46.26,214200.0,31.5967,31.6581,31.4807,31.5626,214200.0
2009-03-24 15:35:00,46.27,46.44,46.25,46.37,270100.0,31.5694,31.6854,31.5558,31.6376,270100.0
2009-03-24 15:40:00,46.37,46.45,46.13,46.2,414600.0,31.6376,31.6922,31.4739,31.5217,414600.0
2009-03-24 15:45:00,46.2,46.21,46.05,46.05,391600.0,31.5217,31.5285,31.4193,31.4193,391600.0
2009-03-24 15:50:00,46.05,46.09,45.95,45.95,638700.0,31.4193,31.4466,31.3511,31.3511,638700.0
2009-03-24 15:55:00,45.95,46.06,45.95,46.0,776700.0,31.3511,31.4261,31.3511,31.3852,776700.0
2009-03-25 09:30:00,45.94,46.14,45.37,46.06,361800.0,31.3443,31.4807,30.9554,31.4261,361800.0
2009-03-25 09:35:00,46.06,46.07,45.57,45.97,289800.0,31.4261,31.433,31.0918,31.3647,289800.0
2009-03-25 09:40:00,45.96,46.21,45.9,46.0,252700.0,31.3579,31.5285,31.317,31.3852,252700.0
2009-03-25 09:45:00,45.99,46.0,45.59,45.83,350300.0,31.3784,31.3852,31.1055,31.2692,350300.0
2009-03-25 09:50:00,45.84,45.84,45.54,45.65,179000.0,31.276,31.276,31.0713,31.1464,179000.0
2009-03-25 09:55:00,45.65,45.71,45.46,45.65,251600.0,31.1464,31.1873,31.0168,31.1464,251600.0
2009-03-25 10:00:00,45.62,45.9,45.62,45.86,354200.0,31.1259,31.317,31.1259,31.2897,354200.0
2009-03-25 10:05:00,45.86,46.07,45.66,46.05,385300.0,31.2897,31.433,31.1532,31.4193,385300.0
2009-03-25 10:10:00,46.06,46.06,45.7,45.83,370000.0,31.4261,31.4261,31.1805,31.2692,370000.0
2009-03-25 10:15:00,45.83,45.87,45.62,45.72,201600.0,31.2692,31.2965,31.1259,31.1942,201600.0
2009-03-25 10:20:00,45.7,45.8,45.65,45.74,140200.0,31.1805,31.2487,31.1464,31.2078,140200.0
2009-03-25 10:25:00,45.72,45.82,45.6,45.76,146200.0,31.1942,31.2624,31.1123,31.2214,146200.0
2009-03-25 10:30:00,45.74,46.01,45.61,45.95,233400.0,31.2078,31.392,31.1191,31.3511,233400.0
2009-03-25 10:35:00,45.95,46.64,45.94,46.48,245100.0,31.3511,31.8219,31.3443,31.7127,245100.0
2009-03-25 10:40:00,46.49,46.57,46.09,46.09,144300.0,31.7195,31.7741,31.4466,31.4466,144300.0
2009-03-25 10:45:00,46.1,46.24,45.92,45.99,121300.0,31.4534,31.5489,31.3306,31.3784,121300.0
2009-03-25 10:50:00,46.0,46.04,45.91,45.96,138700.0,31.3852,31.4125,31.3238,31.3579,138700.0
2009-03-25 10:55:00,45.96,46.09,45.9,45.95,144500.0,31.3579,31.4466,31.317,31.3511,144500.0
2009-03-25 11:00:00,45.95,46.04,45.86,46.02,138300.0,31.3511,31.4125,31.2897,31.3988,138300.0
2009-03-25 11:05:00,46.01,46.05,45.96,45.99,204600.0,31.392,31.4193,31.3579,31.3784,204600.0
2009-03-25 11:10:00,46.0,46.09,45.93,45.99,136400.0,31.3852,31.4466,31.3374,31.3784,136400.0
2009-03-25 11:15:00,45.98,46.03,45.73,45.75,161000.0,31.3716,31.4057,31.201,31.2146,161000.0
2009-03-25 11:20:00,45.75,45.82,45.58,45.7,138400.0,31.2146,31.2624,31.0986,31.1805,138400.0
2009-03-25 11:25:00,45.69,45.69,45.49,45.5,163500.0,31.1737,31.1737,31.0372,31.0441,163500.0
2009-03-25 11:30:00,45.5,45.52,45.43,45.46,188200.0,31.0441,31.0577,30.9963,31.0168,188200.0
2009-03-25 11:35:00,45.46,45.49,45.21,45.27,164800.0,31.0168,31.0372,30.8462,30.8871,164800.0
2009-03-25 11:40:00,45.28,45.48,45.2,45.44,195100.0,30.894,31.0304,30.8394,31.0031,195100.0
2009-03-25 11:45:00,45.44,45.81,45.43,45.63,192600.0,31.0031,31.2556,30.9963,31.1328,192600.0
2009-03-25 11:50:00,45.64,45.64,45.41,45.41,125300.0,31.1396,31.1396,30.9826,30.9826,125300.0
2009-03-25 11:55:00,45.42,45.47,45.33,45.37,85800.0,30.9895,31.0236,30.9281,30.9554,85800.0
2009-03-25 12:00:00,45.38,45.64,45.34,45.52,106500.0,30.9622,31.1396,30.9349,31.0577,106500.0
2009-03-25 12:05:00,45.52,45.68,45.45,45.66,104300.0,31.0577,31.1669,31.0099,31.1532,104300.0
2009-03-25 12:10:00,45.66,45.69,45.61,45.67,49000.0,31.1532,31.1737,31.1191,31.16,49000.0
2009-03-25 12:15:00,45.67,45.67,45.51,45.52,84100.0,31.16,31.16,31.0509,31.0577,84100.0
2009-03-25 12:20:00,45.53,45.53,45.21,45.25,159700.0,31.0645,31.0645,30.8462,30.8735,159700.0
2009-03-25 12:25:00,45.26,45.37,45.19,45.25,244700.0,30.8803,30.9554,30.8325,30.8735,244700.0
2009-03-25 12:30:00,45.24,45.29,45.12,45.13,170700.0,30.8667,30.9008,30.7848,30.7916,170700.0
2009-03-25 12:35:00,45.13,45.3,45.13,45.29,122500.0,30.7916,30.9076,30.7916,30.9008,122500.0
2009-03-25 12:40:00,45.29,45.34,45.12,45.16,153800.0,30.9008,30.9349,30.7848,30.8121,153800.0
2009-03-25 12:45:00,45.14,45.16,45.07,45.13,124800.0,30.7984,30.8121,30.7507,30.7916,124800.0
2009-03-25 12:50:00,45.12,45.14,45.07,45.08,93200.0,30.7848,30.7984,30.7507,30.7575,93200.0
2009-03-25 12:55:00,45.08,45.12,45.02,45.03,126300.0,30.7575,30.7848,30.7166,30.7234,126300.0
2009-03-25 13:00:00,45.03,45.12,45.03,45.1,213400.0,30.7234,30.7848,30.7234,30.7711,213400.0
2009-03-25 13:05:00,45.1,45.14,45.03,45.04,137800.0,30.7711,30.7984,30.7234,30.7302,137800.0
2009-03-25 13:10:00,45.04,45.06,44.85,44.88,172200.0,30.7302,30.7438,30.6006,30.621,172200.0
2009-03-25 13:15:00,44.89,45.02,44.86,44.92,135300.0,30.6279,30.7166,30.6074,30.6483,135300.0
2009-03-25 13:20:00,44.92,45.0,44.91,44.94,91400.0,30.6483,30.7029,30.6415,30.662,91400.0
2009-03-25 13:25:00,44.94,45.0,44.72,44.81,182700.0,30.662,30.7029,30.5119,30.5733,182700.0
2009-03-25 13:30:00,44.81,44.87,44.75,44.86,148100.0,30.5733,30.6142,30.5323,30.6074,148100.0
2009-03-25 13:35:00,44.86,44.93,44.82,44.85,173500.0,30.6074,30.6552,30.5801,30.6006,173500.0
2009-03-25 13:40:00,44.85,44.87,44.55,44.59,155200.0,30.6006,30.6142,30.3959,30.4232,155200.0
2009-03-25 13:45:00,44.59,44.75,44.56,44.7,99100.0,30.4232,30.5323,30.4027,30.4982,99100.0
2009-03-25 13:50:00,44.7,44.99,44.64,44.98,154200.0,30.4982,30.6961,30.4573,30.6893,154200.0
2009-03-25 13:55:00,44.98,45.04,44.91,44.91,168500.0,30.6893,30.7302,30.6415,30.6415,168500.0
2009-03-25 14:00:00,44.91,44.94,44.65,44.66,230300.0,30.6415,30.662,30.4641,30.4709,230300.0
2009-03-25 14:05:00,44.65,44.66,44.42,44.48,286600.0,30.4641,30.4709,30.3072,30.3481,286600.0
2009-03-25 14:10:00,44.48,44.73,44.47,44.64,143100.0,30.3481,30.5187,30.3413,30.4573,143100.0
2009-03-25 14:15:00,44.64,44.64,44.37,44.44,151900.0,30.4573,30.4573,30.2731,30.3208,151900.0
2009-03-25 14:20:00,44.44,44.53,44.29,44.47,218600.0,30.3208,30.3822,30.2185,30.3413,218600.0
2009-03-25 14:25:00,44.47,44.55,44.36,44.37,148100.0,30.3413,30.3959,30.2662,30.2731,148100.0
2009-03-25 14:30:00,44.38,44.42,44.26,44.3,143300.0,30.2799,30.3072,30.198,30.2253,143300.0
2009-03-25 14:35:00,44.33,44.35,44.12,44.2,125500.0,30.2458,30.2594,30.1025,30.1571,125500.0
2009-03-25 14:40:00,44.18,44.23,43.93,43.99,151800.0,30.1434,30.1775,29.9729,30.0138,151800.0
2009-03-25 14:45:00,43.98,43.98,43.71,43.9,199000.0,30.007,30.007,29.8228,29.9524,199000.0
2009-03-25 14:50:00,43.9,44.06,43.78,44.05,175100.0,29.9524,30.0616,29.8705,30.0547,175100.0
2009-03-25 14:55:00,44.06,44.27,43.99,44.01,138900.0,30.0616,30.2048,30.0138,30.0274,138900.0
2009-03-25 15:00:00,44.01,44.07,43.81,43.85,162200.0,30.0274,30.0684,29.891,29.9183,162200.0
2009-03-25 15:05:00,43.87,43.98,43.8,43.81,159100.0,29.9319,30.007,29.8842,29.891,159100.0
2009-03-25 15:10:00,43.81,43.96,43.76,43.84,196600.0,29.891,29.9933,29.8569,29.9115,196600.0
2009-03-25 15:15:00,43.85,44.0,43.76,43.97,201800.0,29.9183,30.0206,29.8569,30.0002,201800.0
2009-03-25 15:20:00,43.97,44.15,43.93,44.08,209700.0,30.0002,30.123,29.9729,30.0752,209700.0
2009-03-25 15:25:00,44.08,44.35,44.01,44.34,192400.0,30.0752,30.2594,30.0274,30.2526,192400.0
2009-03-25 15:30:00,44.35,44.5,44.26,44.31,282800.0,30.2594,30.3618,30.198,30.2321,282800.0
2009-03-25 15:35:00,44.3,44.45,44.28,44.34,184100.0,30.2253,30.3277,30.2117,30.2526,184100.0
2009-03-25 15:40:00,44.34,44.63,44.21,44.62,260000.0,30.2526,30.4505,30.1639,30.4436,260000.0
2009-03-25 15:45:00,44.62,44.77,44.56,44.66,266800.0,30.4436,30.546,30.4027,30.4709,266800.0
2009-03-25 15:50:00,44.66,44.92,44.6,44.89,370100.0,30.4709,30.6483,30.43,30.6279,370100.0
2009-03-25 15:55:00,44.9,45.48,44.89,45.36,534500.0,30.6347,31.0304,30.6279,30.9485,534500.0
2009-03-26 09:30:00,46.35,46.66,46.07,46.48,245100.0,31.624,31.8355,31.433,31.7127,245100.0
2009-03-26 09:35:00,46.49,46.77,46.4,46.75,221300.0,31.7195,31.9106,31.6581,31.8969,221300.0
2009-03-26 09:40:00,46.77,46.97,46.54,46.6,198000.0,31.9106,32.047,31.7536,31.7946,198000.0
2009-03-26 09:45:00,46.61,46.74,46.34,46.47,251200.0,31.8014,31.8901,31.6172,31.7059,251200.0
2009-03-26 09:50:00,46.47,46.53,45.9,45.96,189000.0,31.7059,31.7468,31.317,31.3579,189000.0
2009-03-26 09:55:00,45.93,46.19,45.78,46.04,196000.0,31.3374,31.5148,31.2351,31.4125,196000.0
2009-03-26 10:00:00,46.08,46.5,46.0,46.43,166100.0,31.4398,31.7263,31.3852,31.6786,166100.0
2009-03-26 10:05:00,46.42,46.66,46.34,46.46,133400.0,31.6718,31.8355,31.6172,31.699,133400.0
2009-03-26 10:10:00,46.46,46.53,46.04,46.12,140400.0,31.699,31.7468,31.4125,31.4671,140400.0
2009-03-26 10:15:00,46.11,46.4,46.03,46.4,134400.0,31.4602,31.6581,31.4057,31.6581,134400.0
2009-03-26 10:20:00,46.4,46.5,46.24,46.41,104300.0,31.6581,31.7263,31.5489,31.6649,104300.0
2009-03-26 10:25:00,46.4,46.49,45.8,45.92,102000.0,31.6581,31.7195,31.2487,31.3306,102000.0
2009-03-26 10:30:00,45.88,45.89,45.41,45.69,267800.0,31.3033,31.3101,30.9826,31.1737,267800.0
2009-03-26 10:35:00,45.69,45.74,45.44,45.57,296000.0,31.1737,31.2078,31.0031,31.0918,296000.0
2009-03-26 10:40:00,45.56,45.94,45.35,45.38,207800.0,31.085,31.3443,30.9417,30.9622,207800.0
2009-03-26 10:45:00,45.49,45.49,45.13,45.21,181900.0,31.0372,31.0372,30.7916,30.8462,181900.0
2009-03-26 10:50:00,45.22,45.31,45.04,45.06,146400.0,30.853,30.9144,30.7302,30.7438,146400.0
2009-03-26 10:55:00,45.05,45.28,44.97,45.25,123800.0,30.737,30.894,30.6824,30.8735,123800.0
2009-03-26 11:00:00,45.24,45.7,45.1,45.51,114400.0,30.8667,31.1805,30.7711,31.0509,114400.0
2009-03-26 11:05:00,45.51,45.82,45.27,45.78,115700.0,31.0509,31.2624,30.8871,31.2351,115700.0
2009-03-26 11:10:00,45.76,45.76,45.43,45.65,97100.0,31.2214,31.2214,30.9963,31.1464,97100.0
2009-03-26 11:15:00,45.71,45.94,45.64,45.81,132200.0,31.1873,31.3443,31.1396,31.2556,132200.0
2009-03-26 11:20:00,45.83,46.19,45.82,46.16,119900.0,31.2692,31.5148,31.2624,31.4944,119900.0
2009-03-26 11:25:00,46.17,46.2,45.72,45.74,161700.0,31.5012,31.5217,31.1942,31.2078,161700.0
2009-03-26 11:30:00,45.73,46.03,45.73,45.97,107000.0,31.201,31.4057,31.201,31.3647,107000.0
2009-03-26 11:35:00,45.96,46.19,45.92,46.04,106500.0,31.3579,31.5148,31.3306,31.4125,106500.0
2009-03-26 11:40:00,46.06,46.14,45.82,45.93,100500.0,31.4261,31.4807,31.2624,31.3374,100500.0
2009-03-26 11:45:00,45.95,45.95,45.75,45.82,82100.0,31.3511,31.3511,31.2146,31.2624,82100.0
2009-03-26 11:50:00,45.82,45.91,45.5,45.67,96600.0,31.2624,31.3238,31.0441,31.16,96600.0
2009-03-26 11:55:00,45.67,45.77,45.6,45.77,42600.0,31.16,31.2283,31.1123,31.2283,42600.0
2009-03-26 12:00:00,45.76,45.96,45.68,45.91,72900.0,31.2214,31.3579,31.1669,31.3238,72900.0
2009-03-26 12:05:00,45.91,46.22,45.91,46.12,138900.0,31.3238,31.5353,31.3238,31.4671,138900.0
2009-03-26 12:10:00,46.1,46.1,45.91,45.95,55900.0,31.4534,31.4534,31.3238,31.3511,55900.0
2009-03-26 12:15:00,45.94,46.07,45.79,46.07,92500.0,31.3443,31.433,31.2419,31.433,92500.0
2009-03-26 12:20:00,46.08,46.15,45.97,46.03,152400.0,31.4398,31.4875,31.3647,31.4057,152400.0
2009-03-26 12:25:00,46.05,46.1,45.94,46.09,49700.0,31.4193,31.4534,31.3443,31.4466,49700.0
2009-03-26 12:30:00,46.07,46.09,45.87,45.9,67300.0,31.433,31.4466,31.2965,31.317,67300.0
2009-03-26 12:35:00,45.9,46.08,45.74,46.05,78100.0,31.317,31.4398,31.2078,31.4193,78100.0
2009-03-26 12:40:00,46.06,46.06,45.71,45.74,128500.0,31.4261,31.4261,31.1873,31.2078,128500.0
2009-03-26 12:45:00,45.74,45.9,45.69,45.9,65800.0,31.2078,31.317,31.1737,31.317,65800.0
2009-03-26 12:50:00,45.93,45.94,45.74,45.9,48000.0,31.3374,31.3443,31.2078,31.317,48000.0
2009-03-26 12:55:00,45.89,46.02,45.82,46.0,56900.0,31.3101,31.3988,31.2624,31.3852,56900.0
2009-03-26 13:00:00,45.99,46.42,45.95,46.2,175300.0,31.3784,31.6718,31.3511,31.5217,175300.0
2009-03-26 13:05:00,46.2,46.47,46.17,46.41,154200.0,31.5217,31.7059,31.5012,31.6649,154200.0
2009-03-26 13:10:00,46.4,46.4,46.09,46.14,125800.0,31.6581,31.6581,31.4466,31.4807,125800.0
2009-03-26 13:15:00,46.13,46.37,46.13,46.26,127100.0,31.4739,31.6376,31.4739,31.5626,127100.0
2009-03-26 13:20:00,46.24,46.57,46.23,46.44,187400.0,31.5489,31.7741,31.5421,31.6854,187400.0
2009-03-26 13:25:00,46.45,46.48,46.16,46.22,97800.0,31.6922,31.7127,31.4944,31.5353,97800.0
2009-03-26 13:30:00,46.22,46.39,46.22,46.37,95800.0,31.5353,31.6513,31.5353,31.6376,95800.0
2009-03-26 13:35:00,46.38,46.38,46.12,46.18,99600.0,31.6445,31.6445,31.4671,31.508,99600.0
2009-03-26 13:40:00,46.19,46.25,46.05,46.22,64300.0,31.5148,31.5558,31.4193,31.5353,64300.0
2009-03-26 13:45:00,46.22,46.34,46.17,46.29,99200.0,31.5353,31.6172,31.5012,31.5831,99200.0
2009-03-26 13:50:00,46.29,46.55,46.28,46.35,202600.0,31.5831,31.7605,31.5762,31.624,202600.0
2009-03-26 13:55:00,46.35,46.44,46.26,46.26,281100.0,31.624,31.6854,31.5626,31.5626,281100.0
2009-03-26 14:00:00,46.27,46.44,46.11,46.13,292900.0,31.5694,31.6854,31.4602,31.4739,292900.0
2009-03-26 14:05:00,46.13,46.36,46.11,46.3,191900.0,31.4739,31.6308,31.4602,31.5899,191900.0
2009-03-26 14:10:00,46.3,46.37,46.15,46.28,155800.0,31.5899,31.6376,31.4875,31.5762,155800.0
2009-03-26 14:15:00,46.29,46.32,46.01,46.12,122300.0,31.5831,31.6035,31.392,31.4671,122300.0
2009-03-26 14:20:00,46.11,46.27,46.1,46.24,102100.0,31.4602,31.5694,31.4534,31.5489,102100.0
2009-03-26 14:25:00,46.24,46.36,45.9,45.93,154800.0,31.5489,31.6308,31.317,31.3374,154800.0
2009-03-26 14:30:00,45.93,46.06,45.85,46.0,162200.0,31.3374,31.4261,31.2829,31.3852,162200.0
2009-03-26 14:35:00,46.0,46.2,45.93,46.09,124200.0,31.3852,31.5217,31.3374,31.4466,124200.0
2009-03-26 14:40:00,46.09,46.17,45.81,45.89,131100.0,31.4466,31.5012,31.2556,31.3101,131100.0
2009-03-26 14:45:00,45.9,46.08,45.86,45.89,172200.0,31.317,31.4398,31.2897,31.3101,172200.0
2009-03-26 14:50:00,45.89,45.92,45.61,45.74,165300.0,31.3101,31.3306,31.1191,31.2078,165300.0
2009-03-26 14:55:00,45.74,45.79,45.24,45.26,231000.0,31.2078,31.2419,30.8667,30.8803,231000.0
2009-03-26 15:00:00,45.26,45.34,45.14,45.15,172200.0,30.8803,30.9349,30.7984,30.8053,172200.0
2009-03-26 15:05:00,45.16,45.34,45.0,45.24,182900.0,30.8121,30.9349,30.7029,30.8667,182900.0
2009-03-26 15:10:00,45.24,45.32,45.11,45.18,156200.0,30.8667,30.9212,30.778,30.8257,156200.0
2009-03-26 15:15:00,45.18,45.2,45.0,45.06,148000.0,30.8257,30.8394,30.7029,30.7438,148000.0
2009-03-26 15:20:00,45.06,45.34,45.03,45.29,167200.0,30.7438,30.9349,30.7234,30.9008,167200.0
2009-03-26 15:25:00,45.29,45.57,45.27,45.48,185800.0,30.9008,31.0918,30.8871,31.0304,185800.0
2009-03-26 15:30:00,45.48,45.61,45.21,45.38,220500.0,31.0304,31.1191,30.8462,30.9622,220500.0
2009-03-26 15:35:00,45.38,45.7,45.34,45.54,259100.0,30.9622,31.1805,30.9349,31.0713,259100.0
2009-03-26 15:40:00,45.54,45.82,45.53,45.56,307600.0,31.0713,31.2624,31.0645,31.085,307600.0
2009-03-26 15:45:00,45.57,45.64,45.36,45.47,270400.0,31.0918,31.1396,30.9485,31.0236,270400.0
2009-03-26 15:50:00,45.48,45.77,45.33,45.43,436100.0,31.0304,31.2283,30.9281,30.9963,436100.0
2009-03-26 15:55:00,45.43,45.52,45.3,45.43,554800.0,30.9963,31.0577,30.9076,30.9963,554800.0
2009-03-27 09:30:00,44.58,44.87,43.88,44.13,300100.0,30.4163,30.6142,29.9387,30.1093,300100.0
2009-03-27 09:35:00,44.14,44.21,43.63,43.84,348300.0,30.1161,30.1639,29.7682,29.9115,348300.0
2009-03-27 09:40:00,43.81,44.12,43.75,44.12,156300.0,29.891,30.1025,29.8501,30.1025,156300.0
2009-03-27 09:45:00,44.11,44.11,43.87,43.95,200000.0,30.0957,30.0957,29.9319,29.9865,200000.0
2009-03-27 09:50:00,43.94,44.02,43.78,43.97,150500.0,29.9797,30.0343,29.8705,30.0002,150500.0
2009-03-27 09:55:00,43.96,44.01,43.67,43.81,211900.0,29.9933,30.0274,29.7955,29.891,211900.0
2009-03-27 10:00:00,43.83,43.95,43.7,43.75,190400.0,29.9046,29.9865,29.8159,29.8501,190400.0
2009-03-27 10:05:00,43.75,43.78,43.37,43.38,187000.0,29.8501,29.8705,29.5908,29.5976,187000.0
2009-03-27 10:10:00,43.39,43.74,43.37,43.5,139300.0,29.6044,29.8432,29.5908,29.6795,139300.0
2009-03-27 10:15:00,43.52,43.52,43.31,43.33,197000.0,29.6931,29.6931,29.5498,29.5635,197000.0
2009-03-27 10:20:00,43.33,43.52,43.27,43.38,140700.0,29.5635,29.6931,29.5226,29.5976,140700.0
2009-03-27 10:25:00,43.37,43.45,43.3,43.42,131300.0,29.5908,29.6454,29.543,29.6249,131300.0
2009-03-27 10:30:00,43.43,43.49,43.31,43.43,123900.0,29.6317,29.6727,29.5498,29.6317,123900.0
2009-03-27 10:35:00,43.49,43.66,43.49,43.56,138800.0,29.6727,29.7886,29.6727,29.7204,138800.0
2009-03-27 10:40:00,43.58,43.8,43.55,43.56,127900.0,29.7341,29.8842,29.7136,29.7204,127900.0
2009-03-27 10:45:00,43.56,43.85,43.46,43.7,138400.0,29.7204,29.9183,29.6522,29.8159,138400.0
2009-03-27 10:50:00,43.68,43.97,43.68,43.86,163800.0,29.8023,30.0002,29.8023,29.9251,163800.0
2009-03-27 10:55:00,43.87,43.95,43.72,43.77,107300.0,29.9319,29.9865,29.8296,29.8637,107300.0
2009-03-27 11:00:00,43.75,43.83,43.67,43.77,99600.0,29.8501,29.9046,29.7955,29.8637,99600.0
2009-03-27 11:05:00,43.77,43.99,43.76,43.79,146400.0,29.8637,30.0138,29.8569,29.8773,146400.0
2009-03-27 11:10:00,43.79,43.95,43.66,43.88,106600.0,29.8773,29.9865,29.7886,29.9387,106600.0
2009-03-27 11:15:00,43.9,43.95,43.75,43.86,105100.0,29.9524,29.9865,29.8501,29.9251,105100.0
2009-03-27 11:20:00,43.85,44.18,43.82,44.12,100700.0,29.9183,30.1434,29.8978,30.1025,100700.0
2009-03-27 11:25:00,44.13,44.36,44.02,44.02,137500.0,30.1093,30.2662,30.0343,30.0343,137500.0
2009-03-27 11:30:00,44.02,44.03,43.81,43.97,101300.0,30.0343,30.0411,29.891,30.0002,101300.0
2009-03-27 11:35:00,43.97,44.19,43.96,44.07,75000.0,30.0002,30.1503,29.9933,30.0684,75000.0
2009-03-27 11:40:00,44.02,44.17,43.94,43.98,100700.0,30.0343,30.1366,29.9797,30.007,100700.0
2009-03-27 11:45:00,43.98,44.11,43.97,43.99,89600.0,30.007,30.0957,30.0002,30.0138,89600.0
2009-03-27 11:50:00,43.99,44.35,43.98,44.33,114600.0,30.0138,30.2594,30.007,30.2458,114600.0
2009-03-27 11:55:00,44.33,44.39,44.18,44.2,100900.0,30.2458,30.2867,30.1434,30.1571,100900.0
2009-03-27 12:00:00,44.19,44.38,44.12,44.33,47500.0,30.1503,30.2799,30.1025,30.2458,47500.0
2009-03-27 12:05:00,44.35,44.39,44.25,44.29,53800.0,30.2594,30.2867,30.1912,30.2185,53800.0
2009-03-27 12:10:00,44.28,44.29,44.12,44.21,53300.0,30.2117,30.2185,30.1025,30.1639,53300.0
2009-03-27 12:15:00,44.21,44.23,43.94,43.97,89000.0,30.1639,30.1775,29.9797,30.0002,89000.0
2009-03-27 12:20:00,43.98,44.05,43.92,43.94,66200.0,30.007,30.0547,29.966,29.9797,66200.0
2009-03-27 12:25:00,43.95,43.99,43.9,43.92,39800.0,29.9865,30.0138,29.9524,29.966,39800.0
2009-03-27 12:30:00,43.93,43.99,43.8,43.83,76500.0,29.9729,30.0138,29.8842,29.9046,76500.0
2009-03-27 12:35:00,43.83,43.92,43.7,43.73,80700.0,29.9046,29.966,29.8159,29.8364,80700.0
2009-03-27 12:40:00,43.73,43.8,43.68,43.75,64500.0,29.8364,29.8842,29.8023,29.8501,64500.0
2009-03-27 12:45:00,43.74,43.83,43.66,43.68,65600.0,29.8432,29.9046,29.7886,29.8023,65600.0
2009-03-27 12:50:00,43.68,43.73,43.56,43.58,54000.0,29.8023,29.8364,29.7204,29.7341,54000.0
2009-03-27 12:55:00,43.56,43.57,43.41,43.49,118600.0,29.7204,29.7272,29.6181,29.6727,118600.0
2009-03-27 13:00:00,43.51,43.6,43.48,43.54,47800.0,29.6863,29.7477,29.6658,29.7068,47800.0
2009-03-27 13:05:00,43.52,43.58,43.25,43.42,180000.0,29.6931,29.7341,29.5089,29.6249,180000.0
2009-03-27 13:10:00,43.42,43.44,43.24,43.41,84600.0,29.6249,29.6385,29.5021,29.6181,84600.0
2009-03-27 13:15:00,43.4,43.45,43.35,43.41,38600.0,29.6113,29.6454,29.5771,29.6181,38600.0
2009-03-27 13:20:00,43.43,43.58,43.42,43.53,68800.0,29.6317,29.7341,29.6249,29.6999,68800.0
2009-03-27 13:25:00,43.54,43.6,43.51,43.53,56500.0,29.7068,29.7477,29.6863,29.6999,56500.0
2009-03-27 13:30:00,43.51,43.73,43.4,43.65,104300.0,29.6863,29.8364,29.6113,29.7818,104300.0
2009-03-27 13:35:00,43.67,43.67,43.49,43.56,71300.0,29.7955,29.7955,29.6727,29.7204,71300.0
2009-03-27 13:40:00,43.56,43.61,43.27,43.35,119800.0,29.7204,29.7545,29.5226,29.5771,119800.0
2009-03-27 13:45:00,43.35,43.58,43.26,43.48,117900.0,29.5771,29.7341,29.5157,29.6658,117900.0
2009-03-27 13:50:00,43.48,43.48,43.27,43.29,89300.0,29.6658,29.6658,29.5226,29.5362,89300.0
2009-03-27 13:55:00,43.3,43.45,43.28,43.35,62800.0,29.543,29.6454,29.5294,29.5771,62800.0
2009-03-27 14:00:00,43.36,43.37,43.2,43.32,136900.0,29.584,29.5908,29.4748,29.5567,136900.0
2009-03-27 14:05:00,43.32,43.39,43.21,43.28,159400.0,29.5567,29.6044,29.4816,29.5294,159400.0
2009-03-27 14:10:00,43.28,43.32,43.23,43.26,123300.0,29.5294,29.5567,29.4953,29.5157,123300.0
2009-03-27 14:15:00,43.26,43.31,43.16,43.29,158800.0,29.5157,29.5498,29.4475,29.5362,158800.0
2009-03-27 14:20:00,43.31,43.55,43.25,43.47,144800.0,29.5498,29.7136,29.5089,29.659,144800.0
2009-03-27 14:25:00,43.46,43.59,43.44,43.51,70300.0,29.6522,29.7409,29.6385,29.6863,70300.0
2009-03-27 14:30:00,43.51,43.53,43.34,43.49,89700.0,29.6863,29.6999,29.5703,29.6727,89700.0
2009-03-27 14:35:00,43.49,43.58,43.4,43.43,73900.0,29.6727,29.7341,29.6113,29.6317,73900.0
2009-03-27 14:40:00,43.42,43.58,43.35,43.39,87400.0,29.6249,29.7341,29.5771,29.6044,87400.0
2009-03-27 14:45:00,43.38,43.55,43.31,43.53,120400.0,29.5976,29.7136,29.5498,29.6999,120400.0
2009-03-27 14:50:00,43.54,43.55,43.41,43.52,133000.0,29.7068,29.7136,29.6181,29.6931,133000.0
2009-03-27 14:55:00,43.53,43.76,43.45,43.75,140600.0,29.6999,29.8569,29.6454,29.8501,140600.0
2009-03-27 15:00:00,43.75,44.0,43.73,43.85,183800.0,29.8501,30.0206,29.8364,29.9183,183800.0
2009-03-27 15:05:00,43.83,43.94,43.83,43.87,119900.0,29.9046,29.9797,29.9046,29.9319,119900.0
2009-03-27 15:10:00,43.86,43.94,43.61,43.64,118300.0,29.9251,29.9797,29.7545,29.775,118300.0
2009-03-27 15:15:00,43.65,43.83,43.62,43.81,101900.0,29.7818,29.9046,29.7614,29.891,101900.0
2009-03-27 15:20:00,43.81,43.85,43.7,43.74,126900.0,29.891,29.9183,29.8159,29.8432,126900.0
2009-03-27 15:25:00,43.74,43.8,43.5,43.61,139100.0,29.8432,29.8842,29.6795,29.7545,139100.0
2009-03-27 15:30:00,43.61,43.75,43.54,43.56,174800.0,29.7545,29.8501,29.7068,29.7204,174800.0
2009-03-27 15:35:00,43.55,43.63,43.35,43.38,197500.0,29.7136,29.7682,29.5771,29.5976,197500.0
2009-03-27 15:40:00,43.36,43.59,43.3,43.48,257100.0,29.584,29.7409,29.543,29.6658,257100.0
2009-03-27 15:45:00,43.48,43.66,43.4,43.58,195400.0,29.6658,29.7886,29.6113,29.7341,195400.0
2009-03-27 15:50:00,43.59,43.74,43.57,43.59,292800.0,29.7409,29.8432,29.7272,29.7409,292800.0
2009-03-27 15:55:00,43.59,43.6,43.26,43.52,409200.0,29.7409,29.7477,29.5157,29.6931,409200.0
2009-03-30 09:30:00,42.2,42.57,41.61,41.82,262000.0,28.7925,29.045,28.39,28.5332,262000.0
2009-03-30 09:35:00,41.82,41.94,41.63,41.66,265000.0,28.5332,28.6151,28.4036,28.4241,265000.0
2009-03-30 09:40:00,41.64,41.69,41.43,41.57,370300.0,28.4104,28.4445,28.2671,28.3627,370300.0
2009-03-30 09:45:00,41.56,41.74,41.48,41.52,183100.0,28.3558,28.4787,28.3013,28.3286,183100.0
2009-03-30 09:50:00,41.5,41.66,41.46,41.57,181600.0,28.3149,28.4241,28.2876,28.3627,181600.0
2009-03-30 09:55:00,41.56,41.61,41.45,41.48,205900.0,28.3558,28.39,28.2808,28.3013,205900.0
2009-03-30 10:00:00,41.48,41.58,41.44,41.49,137200.0,28.3013,28.3695,28.274,28.3081,137200.0
2009-03-30 10:05:00,41.49,41.68,41.45,41.63,164800.0,28.3081,28.4377,28.2808,28.4036,164800.0
2009-03-30 10:10:00,41.63,41.75,41.5,41.64,189100.0,28.4036,28.4855,28.3149,28.4104,189100.0
2009-03-30 10:15:00,41.66,41.67,41.42,41.46,122300.0,28.4241,28.4309,28.2603,28.2876,122300.0
2009-03-30 10:20:00,41.48,41.48,41.27,41.29,141800.0,28.3013,28.3013,28.158,28.1716,141800.0
2009-03-30 10:25:00,41.29,41.51,41.27,41.51,139400.0,28.1716,28.3217,28.158,28.3217,139400.0
2009-03-30 10:30:00,41.5,41.5,41.2,41.35,126600.0,28.3149,28.3149,28.1102,28.2126,126600.0
2009-03-30 10:35:00,41.34,41.4,41.29,41.36,140900.0,28.2057,28.2467,28.1716,28.2194,140900.0
2009-03-30 10:40:00,41.38,41.46,41.34,41.42,92100.0,28.233,28.2876,28.2057,28.2603,92100.0
2009-03-30 10:45:00,41.43,41.54,41.39,41.42,118500.0,28.2671,28.3422,28.2399,28.2603,118500.0
2009-03-30 10:50:00,41.42,41.73,41.4,41.7,151600.0,28.2603,28.4718,28.2467,28.4514,151600.0
2009-03-30 10:55:00,41.7,41.73,41.58,41.62,129900.0,28.4514,28.4718,28.3695,28.3968,129900.0
2009-03-30 11:00:00,41.59,41.62,41.48,41.52,83000.0,28.3763,28.3968,28.3013,28.3286,83000.0
2009-03-30 11:05:00,41.52,41.6,41.42,41.42,145800.0,28.3286,28.3831,28.2603,28.2603,145800.0
2009-03-30 11:10:00,41.43,41.6,41.41,41.52,152300.0,28.2671,28.3831,28.2535,28.3286,152300.0
2009-03-30 11:15:00,41.53,41.71,41.51,41.71,199800.0,28.3354,28.4582,28.3217,28.4582,199800.0
2009-03-30 11:20:00,41.72,41.97,41.58,41.61,209200.0,28.465,28.6356,28.3695,28.39,209200.0
2009-03-30 11:25:00,41.62,41.75,41.36,41.37,106900.0,28.3968,28.4855,28.2194,28.2262,106900.0
2009-03-30 11:30:00,41.37,41.44,41.19,41.27,157000.0,28.2262,28.274,28.1034,28.158,157000.0
2009-03-30 11:35:00,41.27,41.35,41.24,41.29,66800.0,28.158,28.2126,28.1375,28.1716,66800.0
2009-03-30 11:40:00,41.28,41.37,41.24,41.29,106600.0,28.1648,28.2262,28.1375,28.1716,106600.0
2009-03-30 11:45:00,41.26,41.32,41.23,41.31,87900.0,28.1512,28.1921,28.1307,28.1853,87900.0
2009-03-30 11:50:00,41.3,41.32,41.19,41.27,128300.0,28.1784,28.1921,28.1034,28.158,128300.0
2009-03-30 11:55:00,41.27,41.45,41.18,41.43,129100.0,28.158,28.2808,28.0966,28.2671,129100.0
2009-03-30 12:00:00,41.42,41.45,41.34,41.34,73400.0,28.2603,28.2808,28.2057,28.2057,73400.0
2009-03-30 12:05:00,41.35,41.35,41.13,41.15,86800.0,28.2126,28.2126,28.0625,28.0761,86800.0
2009-03-30 12:10:00,41.16,41.19,41.08,41.13,82800.0,28.0829,28.1034,28.0283,28.0625,82800.0
2009-03-30 12:15:00,41.13,41.47,41.13,41.46,74200.0,28.0625,28.2944,28.0625,28.2876,74200.0
2009-03-30 12:20:00,41.45,41.46,41.3,41.44,76100.0,28.2808,28.2876,28.1784,28.274,76100.0
2009-03-30 12:25:00,41.46,41.46,41.21,41.24,59100.0,28.2876,28.2876,28.117,28.1375,59100.0
2009-03-30 12:30:00,41.24,41.25,41.15,41.19,73500.0,28.1375,28.1443,28.0761,28.1034,73500.0
2009-03-30 12:35:00,41.2,41.23,41.14,41.16,70900.0,28.1102,28.1307,28.0693,28.0829,70900.0
2009-03-30 12:40:00,41.16,41.18,41.1,41.1,53600.0,28.0829,28.0966,28.042,28.042,53600.0
2009-03-30 12:45:00,41.09,41.16,41.01,41.02,72000.0,28.0352,28.0829,27.9806,27.9874,72000.0
2009-03-30 12:50:00,41.03,41.05,40.94,41.01,95400.0,27.9942,28.0079,27.9328,27.9806,95400.0
2009-03-30 12:55:00,41.02,41.02,40.78,40.8,83900.0,27.9874,27.9874,27.8237,27.8373,83900.0
2009-03-30 13:00:00,40.8,40.8,40.68,40.69,156800.0,27.8373,27.8373,27.7554,27.7623,156800.0
2009-03-30 13:05:00,40.69,40.69,40.52,40.53,172000.0,27.7623,27.7623,27.6463,27.6531,172000.0
2009-03-30 13:10:00,40.53,40.65,40.51,40.62,120500.0,27.6531,27.735,27.6394,27.7145,120500.0
2009-03-30 13:15:00,40.63,40.73,40.63,40.65,84000.0,27.7213,27.7895,27.7213,27.735,84000.0
2009-03-30 13:20:00,40.65,40.75,40.6,40.69,64800.0,27.735,27.8032,27.7008,27.7623,64800.0
2009-03-30 13:25:00,40.69,40.98,40.68,40.9,96100.0,27.7623,27.9601,27.7554,27.9055,96100.0
2009-03-30 13:30:00,40.89,40.92,40.85,40.89,67600.0,27.8987,27.9192,27.8714,27.8987,67600.0
2009-03-30 13:35:00,40.88,40.88,40.63,40.75,88700.0,27.8919,27.8919,27.7213,27.8032,88700.0
2009-03-30 13:40:00,40.76,40.84,40.7,40.72,90900.0,27.81,27.8646,27.7691,27.7827,90900.0
2009-03-30 13:45:00,40.73,40.75,40.51,40.57,178300.0,27.7895,27.8032,27.6394,27.6804,178300.0
2009-03-30 13:50:00,40.57,40.61,40.53,40.57,67500.0,27.6804,27.7077,27.6531,27.6804,67500.0
2009-03-30 13:55:00,40.56,40.6,40.53,40.55,103200.0,27.6736,27.7008,27.6531,27.6667,103200.0
2009-03-30 14:00:00,40.55,40.61,40.48,40.58,127500.0,27.6667,27.7077,27.619,27.6872,127500.0
2009-03-30 14:05:00,40.58,40.75,40.57,40.69,108400.0,27.6872,27.8032,27.6804,27.7623,108400.0
2009-03-30 14:10:00,40.69,41.01,40.69,40.99,127100.0,27.7623,27.9806,27.7623,27.9669,127100.0
2009-03-30 14:15:00,41.0,41.05,40.98,41.03,118600.0,27.9738,28.0079,27.9601,27.9942,118600.0
2009-03-30 14:20:00,41.03,41.05,40.87,41.03,142000.0,27.9942,28.0079,27.8851,27.9942,142000.0
2009-03-30 14:25:00,41.03,41.07,40.86,40.87,161400.0,27.9942,28.0215,27.8782,27.8851,161400.0
2009-03-30 14:30:00,40.87,41.02,40.79,40.99,95000.0,27.8851,27.9874,27.8305,27.9669,95000.0
2009-03-30 14:35:00,41.0,41.01,40.83,40.85,60600.0,27.9738,27.9806,27.8578,27.8714,60600.0
2009-03-30 14:40:00,40.85,40.9,40.71,40.75,108300.0,27.8714,27.9055,27.7759,27.8032,108300.0
2009-03-30 14:45:00,40.77,40.86,40.72,40.8,71300.0,27.8168,27.8782,27.7827,27.8373,71300.0
2009-03-30 14:50:00,40.8,40.85,40.76,40.82,121200.0,27.8373,27.8714,27.81,27.851,121200.0
2009-03-30 14:55:00,40.82,40.85,40.71,40.78,129400.0,27.851,27.8714,27.7759,27.8237,129400.0
2009-03-30 15:00:00,40.78,40.94,40.73,40.91,80000.0,27.8237,27.9328,27.7895,27.9124,80000.0
2009-03-30 15:05:00,40.91,41.13,40.83,41.13,161200.0,27.9124,28.0625,27.8578,28.0625,161200.0
2009-03-30 15:10:00,41.12,41.15,41.02,41.09,109000.0,28.0556,28.0761,27.9874,28.0352,109000.0
2009-03-30 15:15:00,41.09,41.22,41.07,41.09,149300.0,28.0352,28.1239,28.0215,28.0352,149300.0
2009-03-30 15:20:00,41.09,41.45,41.08,41.31,152900.0,28.0352,28.2808,28.0283,28.1853,152900.0
2009-03-30 15:25:00,41.31,41.39,41.13,41.17,157200.0,28.1853,28.2399,28.0625,28.0898,157200.0
2009-03-30 15:30:00,41.17,41.42,41.15,41.36,235800.0,28.0898,28.2603,28.0761,28.2194,235800.0
2009-03-30 15:35:00,41.36,41.44,41.15,41.15,227700.0,28.2194,28.274,28.0761,28.0761,227700.0
2009-03-30 15:40:00,41.17,41.18,40.94,41.11,332800.0,28.0898,28.0966,27.9328,28.0488,332800.0
2009-03-30 15:45:00,41.1,41.14,40.94,41.02,285900.0,28.042,28.0693,27.9328,27.9874,285900.0
2009-03-30 15:50:00,41.02,41.34,41.01,41.18,410100.0,27.9874,28.2057,27.9806,28.0966,410100.0
2009-03-30 15:55:00,41.18,41.36,41.04,41.15,633800.0,28.0966,28.2194,28.0011,28.0761,633800.0
2009-03-31 09:30:00,42.11,42.11,41.51,41.69,237000.0,28.7311,28.7311,28.3217,28.4445,237000.0
2009-03-31 09:35:00,41.69,41.9,41.6,41.6,170000.0,28.4445,28.5878,28.3831,28.3831,170000.0
2009-03-31 09:40:00,41.59,41.69,41.29,41.31,170400.0,28.3763,28.4445,28.1716,28.1853,170400.0
2009-03-31 09:45:00,41.33,41.51,41.12,41.12,173400.0,28.1989,28.3217,28.0556,28.0556,173400.0
2009-03-31 09:50:00,41.13,41.14,40.6,40.76,217000.0,28.0625,28.0693,27.7008,27.81,217000.0
2009-03-31 09:55:00,40.76,40.89,40.57,40.59,179300.0,27.81,27.8987,27.6804,27.694,179300.0
2009-03-31 10:00:00,40.6,40.6,40.16,40.23,279400.0,27.7008,27.7008,27.4006,27.4484,279400.0
2009-03-31 10:05:00,40.22,40.62,40.2,40.47,230400.0,27.4416,27.7145,27.4279,27.6122,230400.0
2009-03-31 10:10:00,40.47,40.54,40.3,40.33,135500.0,27.6122,27.6599,27.4962,27.5166,135500.0
2009-03-31 10:15:00,40.31,40.56,40.27,40.53,107700.0,27.503,27.6736,27.4757,27.6531,107700.0
2009-03-31 10:20:00,40.53,40.66,40.45,40.5,102200.0,27.6531,27.7418,27.5985,27.6326,102200.0
2009-03-31 10:25:00,40.5,40.77,40.47,40.77,96100.0,27.6326,27.8168,27.6122,27.8168,96100.0
2009-03-31 10:30:00,40.75,40.9,40.72,40.8,117700.0,27.8032,27.9055,27.7827,27.8373,117700.0
2009-03-31 10:35:00,40.8,41.06,40.8,40.86,127700.0,27.8373,28.0147,27.8373,27.8782,127700.0
2009-03-31 10:40:00,40.86,41.03,40.86,41.03,60000.0,27.8782,27.9942,27.8782,27.9942,60000.0
2009-03-31 10:45:00,41.01,41.15,41.01,41.09,101800.0,27.9806,28.0761,27.9806,28.0352,101800.0
2009-03-31 10:50:00,41.09,41.15,41.06,41.08,117100.0,28.0352,28.0761,28.0147,28.0283,117100.0
2009-03-31 10:55:00,41.08,41.12,40.89,41.12,184100.0,28.0283,28.0556,27.8987,28.0556,184100.0
2009-03-31 11:00:00,41.12,41.37,41.11,41.34,131200.0,28.0556,28.2262,28.0488,28.2057,131200.0
2009-03-31 11:05:00,41.34,41.65,41.34,41.63,137900.0,28.2057,28.4172,28.2057,28.4036,137900.0
2009-03-31 11:10:00,41.63,41.7,41.52,41.69,154800.0,28.4036,28.4514,28.3286,28.4445,154800.0
2009-03-31 11:15:00,41.68,41.79,41.62,41.71,110200.0,28.4377,28.5128,28.3968,28.4582,110200.0
2009-03-31 11:20:00,41.7,41.77,41.62,41.67,111600.0,28.4514,28.4991,28.3968,28.4309,111600.0
2009-03-31 11:25:00,41.67,41.84,41.65,41.7,166900.0,28.4309,28.5469,28.4172,28.4514,166900.0
2009-03-31 11:30:00,41.71,41.72,41.55,41.56,86500.0,28.4582,28.465,28.349,28.3558,86500.0
2009-03-31 11:35:00,41.57,41.71,41.53,41.65,98000.0,28.3627,28.4582,28.3354,28.4172,98000.0
2009-03-31 11:40:00,41.65,41.66,41.52,41.61,77300.0,28.4172,28.4241,28.3286,28.39,77300.0
2009-03-31 11:45:00,41.61,41.99,41.61,41.98,149200.0,28.39,28.6492,28.39,28.6424,149200.0
2009-03-31 11:50:00,41.99,42.0,41.86,41.91,91900.0,28.6492,28.656,28.5605,28.5946,91900.0
2009-03-31 11:55:00,41.91,41.91,41.74,41.9,93600.0,28.5946,28.5946,28.4787,28.5878,93600.0
2009-03-31 12:00:00,41.9,41.93,41.62,41.68,102500.0,28.5878,28.6083,28.3968,28.4377,102500.0
2009-03-31 12:05:00,41.68,41.78,41.64,41.71,45000.0,28.4377,28.5059,28.4104,28.4582,45000.0
2009-03-31 12:10:00,41.7,41.72,41.54,41.59,54800.0,28.4514,28.465,28.3422,28.3763,54800.0
2009-03-31 12:15:00,41.59,41.72,41.55,41.55,70800.0,28.3763,28.465,28.349,28.349,70800.0
2009-03-31 12:20:00,41.56,41.58,41.37,41.4,96600.0,28.3558,28.3695,28.2262,28.2467,96600.0
2009-03-31 12:25:00,41.4,41.42,41.19,41.22,160500.0,28.2467,28.2603,28.1034,28.1239,160500.0
2009-03-31 12:30:00,41.21,41.28,41.01,41.02,162200.0,28.117,28.1648,27.9806,27.9874,162200.0
2009-03-31 12:35:00,41.01,41.02,40.91,41.0,133400.0,27.9806,27.9874,27.9124,27.9738,133400.0
2009-03-31 12:40:00,41.0,41.03,40.94,40.96,163500.0,27.9738,27.9942,27.9328,27.9465,163500.0
2009-03-31 12:45:00,40.95,40.96,40.73,40.87,179300.0,27.9396,27.9465,27.7895,27.8851,179300.0
2009-03-31 12:50:00,40.87,41.12,40.87,40.99,121200.0,27.8851,28.0556,27.8851,27.9669,121200.0
2009-03-31 12:55:00,40.99,41.03,40.97,41.0,108900.0,27.9669,27.9942,27.9533,27.9738,108900.0
2009-03-31 13:00:00,41.0,41.04,40.96,41.0,163000.0,27.9738,28.0011,27.9465,27.9738,163000.0
2009-03-31 13:05:00,41.0,41.04,40.95,40.99,181000.0,27.9738,28.0011,27.9396,27.9669,181000.0
2009-03-31 13:10:00,40.99,41.02,40.95,40.99,136800.0,27.9669,27.9874,27.9396,27.9669,136800.0
2009-03-31 13:15:00,40.99,41.01,40.86,40.9,115200.0,27.9669,27.9806,27.8782,27.9055,115200.0
2009-03-31 13:20:00,40.9,40.93,40.89,40.9,60400.0,27.9055,27.926,27.8987,27.9055,60400.0
2009-03-31 13:25:00,40.92,41.0,40.91,40.98,80900.0,27.9192,27.9738,27.9124,27.9601,80900.0
2009-03-31 13:30:00,40.99,41.02,40.98,41.0,143100.0,27.9669,27.9874,27.9601,27.9738,143100.0
2009-03-31 13:35:00,41.0,41.05,40.98,41.02,141900.0,27.9738,28.0079,27.9601,27.9874,141900.0
2009-03-31 13:40:00,41.0,41.02,40.95,41.01,136500.0,27.9738,27.9874,27.9396,27.9806,136500.0
2009-03-31 13:45:00,41.0,41.02,40.86,40.88,135400.0,27.9738,27.9874,27.8782,27.8919,135400.0
2009-03-31 13:50:00,40.89,41.02,40.68,40.74,318200.0,27.8987,27.9874,27.7554,27.7964,318200.0
2009-03-31 13:55:00,40.73,40.82,40.7,40.8,275200.0,27.7895,27.851,27.7691,27.8373,275200.0
2009-03-31 14:00:00,40.8,40.9,40.7,40.72,344900.0,27.8373,27.9055,27.7691,27.7827,344900.0
2009-03-31 14:05:00,40.71,40.99,40.71,40.97,217100.0,27.7759,27.9669,27.7759,27.9533,217100.0
2009-03-31 14:10:00,40.96,41.27,40.94,41.24,253000.0,27.9465,28.158,27.9328,28.1375,253000.0
2009-03-31 14:15:00,41.21,41.4,41.21,41.38,147500.0,28.117,28.2467,28.117,28.233,147500.0
2009-03-31 14:20:00,41.37,41.38,41.15,41.29,236600.0,28.2262,28.233,28.0761,28.1716,236600.0
2009-03-31 14:25:00,41.27,41.29,41.09,41.09,162800.0,28.158,28.1716,28.0352,28.0352,162800.0
2009-03-31 14:30:00,41.09,41.23,41.09,41.22,165200.0,28.0352,28.1307,28.0352,28.1239,165200.0
2009-03-31 14:35:00,41.22,41.34,41.2,41.34,168700.0,28.1239,28.2057,28.1102,28.2057,168700.0
2009-03-31 14:40:00,41.34,41.35,41.26,41.28,109800.0,28.2057,28.2126,28.1512,28.1648,109800.0
2009-03-31 14:45:00,41.28,41.3,41.15,41.18,160200.0,28.1648,28.1784,28.0761,28.0966,160200.0
2009-03-31 14:50:00,41.17,41.27,41.14,41.15,122300.0,28.0898,28.158,28.0693,28.0761,122300.0
2009-03-31 14:55:00,41.16,41.18,41.09,41.13,122100.0,28.0829,28.0966,28.0352,28.0625,122100.0
2009-03-31 15:00:00,41.14,41.16,41.04,41.1,170500.0,28.0693,28.0829,28.0011,28.042,170500.0
2009-03-31 15:05:00,41.1,41.29,41.08,41.29,185000.0,28.042,28.1716,28.0283,28.1716,185000.0
2009-03-31 15:10:00,41.28,41.34,41.16,41.21,239300.0,28.1648,28.2057,28.0829,28.117,239300.0
2009-03-31 15:15:00,41.21,41.39,41.19,41.36,157300.0,28.117,28.2399,28.1034,28.2194,157300.0
2009-03-31 15:20:00,41.35,41.38,41.27,41.36,182700.0,28.2126,28.233,28.158,28.2194,182700.0
2009-03-31 15:25:00,41.37,41.44,41.31,41.41,121300.0,28.2262,28.274,28.1853,28.2535,121300.0
2009-03-31 15:30:00,41.41,41.42,40.91,40.91,277300.0,28.2535,28.2603,27.9124,27.9124,277300.0
2009-03-31 15:35:00,40.91,40.96,40.78,40.79,347900.0,27.9124,27.9465,27.8237,27.8305,347900.0
2009-03-31 15:40:00,40.79,40.85,40.5,40.5,478900.0,27.8305,27.8714,27.6326,27.6326,478900.0
2009-03-31 15:45:00,40.51,40.59,40.4,40.44,392600.0,27.6394,27.694,27.5644,27.5917,392600.0
2009-03-31 15:50:00,40.45,40.8,40.44,40.76,471800.0,27.5985,27.8373,27.5917,27.81,471800.0
2009-03-31 15:55:00,40.77,40.87,40.52,40.56,831800.0,27.8168,27.8851,27.6463,27.6736,831800.0
2009-04-01 09:30:00,39.81,39.82,39.11,39.36,380000.0,27.1618,27.1687,26.6842,26.8548,380000.0
2009-04-01 09:35:00,39.36,39.66,39.33,39.5,442000.0,26.8548,27.0595,26.8343,26.9503,442000.0
2009-04-01 09:40:00,39.52,39.74,39.45,39.6,472100.0,26.964,27.1141,26.9162,27.0186,472100.0
2009-04-01 09:45:00,39.6,39.81,39.49,39.65,472400.0,27.0186,27.1618,26.9435,27.0527,472400.0
2009-04-01 09:50:00,39.66,40.12,39.66,39.87,319500.0,27.0595,27.3734,27.0595,27.2028,319500.0
2009-04-01 09:55:00,39.86,40.07,39.83,39.94,332300.0,27.196,27.3392,27.1755,27.2505,332300.0
2009-04-01 10:00:00,39.92,40.15,39.88,40.08,588000.0,27.2369,27.3938,27.2096,27.3461,588000.0
2009-04-01 10:05:00,40.08,40.32,39.95,40.09,410100.0,27.3461,27.5098,27.2574,27.3529,410100.0
2009-04-01 10:10:00,40.09,40.2,40.04,40.18,389600.0,27.3529,27.4279,27.3188,27.4143,389600.0
2009-04-01 10:15:00,40.18,40.41,40.06,40.34,403800.0,27.4143,27.5712,27.3324,27.5235,403800.0
2009-04-01 10:20:00,40.34,40.42,40.18,40.26,344300.0,27.5235,27.578,27.4143,27.4689,344300.0
2009-04-01 10:25:00,40.25,40.52,40.05,40.51,376500.0,27.462,27.6463,27.3256,27.6394,376500.0
2009-04-01 10:30:00,40.5,40.53,40.07,40.08,417300.0,27.6326,27.6531,27.3392,27.3461,417300.0
2009-04-01 10:35:00,40.09,40.77,40.08,40.75,370300.0,27.3529,27.8168,27.3461,27.8032,370300.0
2009-04-01 10:40:00,40.74,41.09,40.73,41.01,448500.0,27.7964,28.0352,27.7895,27.9806,448500.0
2009-04-01 10:45:00,41.0,41.07,40.66,40.88,287600.0,27.9738,28.0215,27.7418,27.8919,287600.0
2009-04-01 10:50:00,40.86,40.9,40.61,40.69,186700.0,27.8782,27.9055,27.7077,27.7623,186700.0
2009-04-01 10:55:00,40.68,40.87,40.68,40.71,314000.0,27.7554,27.8851,27.7554,27.7759,314000.0
2009-04-01 11:00:00,40.71,40.78,40.47,40.5,229000.0,27.7759,27.8237,27.6122,27.6326,229000.0
2009-04-01 11:05:00,40.5,40.5,40.22,40.25,246100.0,27.6326,27.6326,27.4416,27.462,246100.0
2009-04-01 11:10:00,40.25,40.33,40.14,40.21,134700.0,27.462,27.5166,27.387,27.4348,134700.0
2009-04-01 11:15:00,40.2,40.5,40.17,40.41,124100.0,27.4279,27.6326,27.4075,27.5712,124100.0
2009-04-01 11:20:00,40.4,40.4,40.29,40.36,182500.0,27.5644,27.5644,27.4893,27.5371,182500.0
2009-04-01 11:25:00,40.39,40.75,40.35,40.6,155800.0,27.5576,27.8032,27.5303,27.7008,155800.0
2009-04-01 11:30:00,40.6,40.65,40.48,40.48,100900.0,27.7008,27.735,27.619,27.619,100900.0
2009-04-01 11:35:00,40.49,40.7,40.48,40.69,130400.0,27.6258,27.7691,27.619,27.7623,130400.0
2009-04-01 11:40:00,40.71,40.88,40.7,40.8,204600.0,27.7759,27.8919,27.7691,27.8373,204600.0
2009-04-01 11:45:00,40.8,40.83,40.71,40.74,155400.0,27.8373,27.8578,27.7759,27.7964,155400.0
2009-04-01 11:50:00,40.75,40.78,40.6,40.64,116100.0,27.8032,27.8237,27.7008,27.7281,116100.0
2009-04-01 11:55:00,40.65,40.66,40.56,40.59,125100.0,27.735,27.7418,27.6736,27.694,125100.0
2009-04-01 12:00:00,40.6,40.64,40.4,40.44,191000.0,27.7008,27.7281,27.5644,27.5917,191000.0
2009-04-01 12:05:00,40.43,40.53,40.41,40.51,147000.0,27.5849,27.6531,27.5712,27.6394,147000.0
2009-04-01 12:10:00,40.51,40.59,40.46,40.57,158300.0,27.6394,27.694,27.6053,27.6804,158300.0
2009-04-01 12:15:00,40.57,40.58,40.32,40.33,83400.0,27.6804,27.6872,27.5098,27.5166,83400.0
2009-04-01 12:20:00,40.35,40.5,40.32,40.41,102600.0,27.5303,27.6326,27.5098,27.5712,102600.0
2009-04-01 12:25:00,40.42,40.42,40.23,40.29,83000.0,27.578,27.578,27.4484,27.4893,83000.0
2009-04-01 12:30:00,40.29,40.29,40.22,40.23,157100.0,27.4893,27.4893,27.4416,27.4484,157100.0
2009-04-01 12:35:00,40.23,40.25,40.07,40.1,109400.0,27.4484,27.462,27.3392,27.3597,109400.0
2009-04-01 12:40:00,40.1,40.16,40.09,40.15,72700.0,27.3597,27.4006,27.3529,27.3938,72700.0
2009-04-01 12:45:00,40.15,40.25,40.13,40.23,90400.0,27.3938,27.462,27.3802,27.4484,90400.0
2009-04-01 12:50:00,40.23,40.28,40.21,40.24,114200.0,27.4484,27.4825,27.4348,27.4552,114200.0
2009-04-01 12:55:00,40.24,40.25,40.04,40.1,102000.0,27.4552,27.462,27.3188,27.3597,102000.0
2009-04-01 13:00:00,40.1,40.24,40.06,40.23,143600.0,27.3597,27.4552,27.3324,27.4484,143600.0
2009-04-01 13:05:00,40.24,40.28,40.1,40.11,130900.0,27.4552,27.4825,27.3597,27.3665,130900.0
2009-04-01 13:10:00,40.11,40.21,40.08,40.14,124300.0,27.3665,27.4348,27.3461,27.387,124300.0
2009-04-01 13:15:00,40.13,40.23,40.13,40.23,127800.0,27.3802,27.4484,27.3802,27.4484,127800.0
2009-04-01 13:20:00,40.22,40.41,40.2,40.35,150300.0,27.4416,27.5712,27.4279,27.5303,150300.0
2009-04-01 13:25:00,40.34,40.38,40.32,40.35,50500.0,27.5235,27.5507,27.5098,27.5303,50500.0
2009-04-01 13:30:00,40.35,40.36,40.2,40.25,60700.0,27.5303,27.5371,27.4279,27.462,60700.0
2009-04-01 13:35:00,40.25,40.48,40.23,40.45,179700.0,27.462,27.619,27.4484,27.5985,179700.0
2009-04-01 13:40:00,40.45,40.68,40.44,40.64,165600.0,27.5985,27.7554,27.5917,27.7281,165600.0
2009-04-01 13:45:00,40.65,40.66,40.52,40.56,110900.0,27.735,27.7418,27.6463,27.6736,110900.0
2009-04-01 13:50:00,40.55,40.89,40.52,40.87,186700.0,27.6667,27.8987,27.6463,27.8851,186700.0
2009-04-01 13:55:00,40.87,40.94,40.83,40.84,144700.0,27.8851,27.9328,27.8578,27.8646,144700.0
2009-04-01 14:00:00,40.85,40.9,40.77,40.86,189800.0,27.8714,27.9055,27.8168,27.8782,189800.0
2009-04-01 14:05:00,40.87,41.11,40.85,41.09,272300.0,27.8851,28.0488,27.8714,28.0352,272300.0
2009-04-01 14:10:00,41.1,41.13,41.0,41.01,105100.0,28.042,28.0625,27.9738,27.9806,105100.0
2009-04-01 14:15:00,41.01,41.09,40.92,40.96,104400.0,27.9806,28.0352,27.9192,27.9465,104400.0
2009-04-01 14:20:00,40.96,41.01,40.93,40.95,81300.0,27.9465,27.9806,27.926,27.9396,81300.0
2009-04-01 14:25:00,40.95,40.95,40.78,40.83,108700.0,27.9396,27.9396,27.8237,27.8578,108700.0
2009-04-01 14:30:00,40.84,40.95,40.83,40.95,99500.0,27.8646,27.9396,27.8578,27.9396,99500.0
2009-04-01 14:35:00,40.95,41.09,40.95,41.08,121600.0,27.9396,28.0352,27.9396,28.0283,121600.0
2009-04-01 14:40:00,41.08,41.1,40.9,40.9,182000.0,28.0283,28.042,27.9055,27.9055,182000.0
2009-04-01 14:45:00,40.9,41.02,40.89,40.99,138800.0,27.9055,27.9874,27.8987,27.9669,138800.0
2009-04-01 14:50:00,41.0,41.17,40.98,41.17,149800.0,27.9738,28.0898,27.9601,28.0898,149800.0
2009-04-01 14:55:00,41.17,41.26,41.06,41.09,196400.0,28.0898,28.1512,28.0147,28.0352,196400.0
2009-04-01 15:00:00,41.09,41.09,40.7,40.79,248500.0,28.0352,28.0352,27.7691,27.8305,248500.0
2009-04-01 15:05:00,40.79,40.93,40.78,40.81,149800.0,27.8305,27.926,27.8237,27.8441,149800.0
2009-04-01 15:10:00,40.81,40.82,40.62,40.73,206100.0,27.8441,27.851,27.7145,27.7895,206100.0
2009-04-01 15:15:00,40.73,40.86,40.57,40.8,230900.0,27.7895,27.8782,27.6804,27.8373,230900.0
2009-04-01 15:20:00,40.8,40.9,40.73,40.86,182900.0,27.8373,27.9055,27.7895,27.8782,182900.0
2009-04-01 15:25:00,40.87,41.05,40.84,40.93,180200.0,27.8851,28.0079,27.8646,27.926,180200.0
2009-04-01 15:30:00,40.93,41.18,40.82,41.15,252900.0,27.926,28.0966,27.851,28.0761,252900.0
2009-04-01 15:35:00,41.14,41.2,41.05,41.14,236900.0,28.0693,28.1102,28.0079,28.0693,236900.0
2009-04-01 15:40:00,41.15,41.28,41.14,41.2,268300.0,28.0761,28.1648,28.0693,28.1102,268300.0
2009-04-01 15:45:00,41.21,41.28,41.16,41.17,257300.0,28.117,28.1648,28.0829,28.0898,257300.0
2009-04-01 15:50:00,41.16,41.24,41.0,41.04,347600.0,28.0829,28.1375,27.9738,28.0011,347600.0
2009-04-01 15:55:00,41.04,41.12,40.98,41.08,391200.0,28.0011,28.0556,27.9601,28.0283,391200.0
2009-04-02 09:30:00,42.84,44.1,42.7,44.08,543600.0,29.2292,30.0889,29.1337,30.0752,543600.0
2009-04-02 09:35:00,44.09,44.31,43.84,44.27,589100.0,30.082,30.2321,29.9115,30.2048,589100.0
2009-04-02 09:40:00,44.26,44.5,44.06,44.36,498600.0,30.198,30.3618,30.0616,30.2662,498600.0
2009-04-02 09:45:00,44.38,44.51,44.18,44.49,404800.0,30.2799,30.3686,30.1434,30.3549,404800.0
2009-04-02 09:50:00,44.49,44.55,44.25,44.25,331300.0,30.3549,30.3959,30.1912,30.1912,331300.0
2009-04-02 09:55:00,44.27,44.44,44.1,44.14,361400.0,30.2048,30.3208,30.0889,30.1161,361400.0
2009-04-02 10:00:00,44.14,44.35,43.87,43.91,357000.0,30.1161,30.2594,29.9319,29.9592,357000.0
2009-04-02 10:05:00,43.92,43.99,43.72,43.73,400100.0,29.966,30.0138,29.8296,29.8364,400100.0
2009-04-02 10:10:00,43.73,43.77,43.47,43.68,379100.0,29.8364,29.8637,29.659,29.8023,379100.0
2009-04-02 10:15:00,43.68,43.97,43.66,43.69,279300.0,29.8023,30.0002,29.7886,29.8091,279300.0
2009-04-02 10:20:00,43.7,43.73,43.43,43.51,312600.0,29.8159,29.8364,29.6317,29.6863,312600.0
2009-04-02 10:25:00,43.5,43.53,43.21,43.38,225300.0,29.6795,29.6999,29.4816,29.5976,225300.0
2009-04-02 10:30:00,43.38,43.51,43.31,43.49,225000.0,29.5976,29.6863,29.5498,29.6727,225000.0
2009-04-02 10:35:00,43.48,43.59,43.39,43.58,186200.0,29.6658,29.7409,29.6044,29.7341,186200.0
2009-04-02 10:40:00,43.57,43.57,43.39,43.53,282600.0,29.7272,29.7272,29.6044,29.6999,282600.0
2009-04-02 10:45:00,43.53,43.66,43.41,43.63,232600.0,29.6999,29.7886,29.6181,29.7682,232600.0
2009-04-02 10:50:00,43.64,43.76,43.59,43.68,204900.0,29.775,29.8569,29.7409,29.8023,204900.0
2009-04-02 10:55:00,43.69,43.86,43.66,43.75,210000.0,29.8091,29.9251,29.7886,29.8501,210000.0
2009-04-02 11:00:00,43.74,43.81,43.64,43.71,172800.0,29.8432,29.891,29.775,29.8228,172800.0
2009-04-02 11:05:00,43.71,43.84,43.7,43.75,152100.0,29.8228,29.9115,29.8159,29.8501,152100.0
2009-04-02 11:10:00,43.75,44.12,43.71,44.11,208200.0,29.8501,30.1025,29.8228,30.0957,208200.0
2009-04-02 11:15:00,44.13,44.19,44.05,44.17,139500.0,30.1093,30.1503,30.0547,30.1366,139500.0
2009-04-02 11:20:00,44.17,44.26,43.95,43.96,175700.0,30.1366,30.198,29.9865,29.9933,175700.0
2009-04-02 11:25:00,43.96,43.97,43.86,43.92,116400.0,29.9933,30.0002,29.9251,29.966,116400.0
2009-04-02 11:30:00,43.92,43.97,43.7,43.84,134700.0,29.966,30.0002,29.8159,29.9115,134700.0
2009-04-02 11:35:00,43.84,44.2,43.82,44.09,238200.0,29.9115,30.1571,29.8978,30.082,238200.0
2009-04-02 11:40:00,44.1,44.2,44.06,44.07,135300.0,30.0889,30.1571,30.0616,30.0684,135300.0
2009-04-02 11:45:00,44.06,44.14,44.04,44.1,78900.0,30.0616,30.1161,30.0479,30.0889,78900.0
2009-04-02 11:50:00,44.1,44.11,43.99,44.05,82000.0,30.0889,30.0957,30.0138,30.0547,82000.0
2009-04-02 11:55:00,44.05,44.16,43.94,44.15,87300.0,30.0547,30.1298,29.9797,30.123,87300.0
2009-04-02 12:00:00,44.14,44.18,44.04,44.08,134500.0,30.1161,30.1434,30.0479,30.0752,134500.0
2009-04-02 12:05:00,44.09,44.4,44.08,44.32,153200.0,30.082,30.2935,30.0752,30.239,153200.0
2009-04-02 12:10:00,44.34,44.38,44.21,44.37,79600.0,30.2526,30.2799,30.1639,30.2731,79600.0
2009-04-02 12:15:00,44.38,44.5,44.37,44.49,115200.0,30.2799,30.3618,30.2731,30.3549,115200.0
2009-04-02 12:20:00,44.5,44.66,44.41,44.61,184700.0,30.3618,30.4709,30.3004,30.4368,184700.0
2009-04-02 12:25:00,44.6,44.88,44.58,44.61,227300.0,30.43,30.621,30.4163,30.4368,227300.0
2009-04-02 12:30:00,44.61,44.83,44.59,44.81,153800.0,30.4368,30.5869,30.4232,30.5733,153800.0
2009-04-02 12:35:00,44.81,44.86,44.49,44.71,203100.0,30.5733,30.6074,30.3549,30.505,203100.0
2009-04-02 12:40:00,44.7,44.75,44.66,44.73,129900.0,30.4982,30.5323,30.4709,30.5187,129900.0
2009-04-02 12:45:00,44.74,44.74,44.42,44.48,95800.0,30.5255,30.5255,30.3072,30.3481,95800.0
2009-04-02 12:50:00,44.48,44.68,44.45,44.57,144600.0,30.3481,30.4846,30.3277,30.4095,144600.0
2009-04-02 12:55:00,44.57,44.59,44.38,44.38,81500.0,30.4095,30.4232,30.2799,30.2799,81500.0
2009-04-02 13:00:00,44.38,44.4,44.26,44.34,115800.0,30.2799,30.2935,30.198,30.2526,115800.0
2009-04-02 13:05:00,44.33,44.38,44.29,44.36,169900.0,30.2458,30.2799,30.2185,30.2662,169900.0
2009-04-02 13:10:00,44.36,44.55,44.32,44.52,124900.0,30.2662,30.3959,30.239,30.3754,124900.0
2009-04-02 13:15:00,44.52,44.54,44.4,44.43,80400.0,30.3754,30.3891,30.2935,30.314,80400.0
2009-04-02 13:20:00,44.43,44.44,44.26,44.3,115900.0,30.314,30.3208,30.198,30.2253,115900.0
2009-04-02 13:25:00,44.3,44.36,44.15,44.18,74800.0,30.2253,30.2662,30.123,30.1434,74800.0
2009-04-02 13:30:00,44.19,44.26,44.02,44.26,185700.0,30.1503,30.198,30.0343,30.198,185700.0
2009-04-02 13:35:00,44.25,44.42,44.09,44.1,122400.0,30.1912,30.3072,30.082,30.0889,122400.0
2009-04-02 13:40:00,44.08,44.17,44.03,44.08,104600.0,30.0752,30.1366,30.0411,30.0752,104600.0
2009-04-02 13:45:00,44.07,44.31,44.02,44.2,121700.0,30.0684,30.2321,30.0343,30.1571,121700.0
2009-04-02 13:50:00,44.21,44.28,44.08,44.2,89800.0,30.1639,30.2117,30.0752,30.1571,89800.0
2009-04-02 13:55:00,44.21,44.21,43.95,44.04,150600.0,30.1639,30.1639,29.9865,30.0479,150600.0
2009-04-02 14:00:00,44.04,44.25,43.99,44.24,126500.0,30.0479,30.1912,30.0138,30.1844,126500.0
2009-04-02 14:05:00,44.24,44.35,44.03,44.07,133100.0,30.1844,30.2594,30.0411,30.0684,133100.0
2009-04-02 14:10:00,44.07,44.19,44.05,44.14,41900.0,30.0684,30.1503,30.0547,30.1161,41900.0
2009-04-02 14:15:00,44.15,44.25,44.1,44.22,68600.0,30.123,30.1912,30.0889,30.1707,68600.0
2009-04-02 14:20:00,44.23,44.36,44.21,44.23,76200.0,30.1775,30.2662,30.1639,30.1775,76200.0
2009-04-02 14:25:00,44.23,44.49,44.22,44.43,64600.0,30.1775,30.3549,30.1707,30.314,64600.0
2009-04-02 14:30:00,44.43,44.5,44.37,44.4,55500.0,30.314,30.3618,30.2731,30.2935,55500.0
2009-04-02 14:35:00,44.41,44.53,44.41,44.46,142600.0,30.3004,30.3822,30.3004,30.3345,142600.0
2009-04-02 14:40:00,44.46,44.59,44.43,44.54,154700.0,30.3345,30.4232,30.314,30.3891,154700.0
2009-04-02 14:45:00,44.55,44.6,44.51,44.54,161800.0,30.3959,30.43,30.3686,30.3891,161800.0
2009-04-02 14:50:00,44.53,44.55,44.32,44.35,132200.0,30.3822,30.3959,30.239,30.2594,132200.0
2009-04-02 14:55:00,44.35,44.47,44.3,44.4,133900.0,30.2594,30.3413,30.2253,30.2935,133900.0
2009-04-02 15:00:00,44.4,44.53,44.39,44.47,142200.0,30.2935,30.3822,30.2867,30.3413,142200.0
2009-04-02 15:05:00,44.46,44.48,44.16,44.21,293300.0,30.3345,30.3481,30.1298,30.1639,293300.0
2009-04-02 15:10:00,44.22,44.31,44.03,44.13,205000.0,30.1707,30.2321,30.0411,30.1093,205000.0
2009-04-02 15:15:00,44.13,44.39,44.1,44.14,179500.0,30.1093,30.2867,30.0889,30.1161,179500.0
2009-04-02 15:20:00,44.14,44.24,44.02,44.15,202700.0,30.1161,30.1844,30.0343,30.123,202700.0
2009-04-02 15:25:00,44.17,44.29,44.06,44.06,176400.0,30.1366,30.2185,30.0616,30.0616,176400.0
2009-04-02 15:30:00,44.07,44.21,44.07,44.14,145100.0,30.0684,30.1639,30.0684,30.1161,145100.0
2009-04-02 15:35:00,44.14,44.22,44.02,44.12,218200.0,30.1161,30.1707,30.0343,30.1025,218200.0
2009-04-02 15:40:00,44.12,44.37,44.09,44.15,273100.0,30.1025,30.2731,30.082,30.123,273100.0
2009-04-02 15:45:00,44.16,44.19,43.99,44.07,402400.0,30.1298,30.1503,30.0138,30.0684,402400.0
2009-04-02 15:50:00,44.07,44.09,43.78,43.82,474000.0,30.0684,30.082,29.8705,29.8978,474000.0
2009-04-02 15:55:00,43.82,43.83,43.53,43.75,716100.0,29.8978,29.9046,29.6999,29.8501,716100.0
2009-04-03 09:30:00,43.74,44.35,43.56,44.1,187000.0,29.8432,30.2594,29.7204,30.0889,187000.0
2009-04-03 09:35:00,44.09,44.38,44.05,44.07,152400.0,30.082,30.2799,30.0547,30.0684,152400.0
2009-04-03 09:40:00,44.06,44.3,43.92,44.3,151700.0,30.0616,30.2253,29.966,30.2253,151700.0
2009-04-03 09:45:00,44.29,44.53,44.25,44.42,137500.0,30.2185,30.3822,30.1912,30.3072,137500.0
2009-04-03 09:50:00,44.41,44.6,44.37,44.56,90800.0,30.3004,30.43,30.2731,30.4027,90800.0
2009-04-03 09:55:00,44.55,44.85,44.51,44.78,118400.0,30.3959,30.6006,30.3686,30.5528,118400.0
2009-04-03 10:00:00,44.76,44.95,44.52,44.66,250600.0,30.5392,30.6688,30.3754,30.4709,250600.0
2009-04-03 10:05:00,44.66,44.67,44.22,44.32,184700.0,30.4709,30.4778,30.1707,30.239,184700.0
2009-04-03 10:10:00,44.32,44.5,44.21,44.24,150400.0,30.239,30.3618,30.1639,30.1844,150400.0
2009-04-03 10:15:00,44.25,44.39,44.19,44.23,183900.0,30.1912,30.2867,30.1503,30.1775,183900.0
2009-04-03 10:20:00,44.21,44.5,44.19,44.39,186000.0,30.1639,30.3618,30.1503,30.2867,186000.0
2009-04-03 10:25:00,44.39,44.65,44.39,44.48,108700.0,30.2867,30.4641,30.2867,30.3481,108700.0
2009-04-03 10:30:00,44.51,44.65,44.29,44.29,175700.0,30.3686,30.4641,30.2185,30.2185,175700.0
2009-04-03 10:35:00,44.28,44.31,44.05,44.12,178400.0,30.2117,30.2321,30.0547,30.1025,178400.0
2009-04-03 10:40:00,44.11,44.2,43.8,43.81,150700.0,30.0957,30.1571,29.8842,29.891,150700.0
2009-04-03 10:45:00,43.81,43.92,43.73,43.88,84700.0,29.891,29.966,29.8364,29.9387,84700.0
2009-04-03 10:50:00,43.88,44.29,43.8,44.26,176100.0,29.9387,30.2185,29.8842,30.198,176100.0
2009-04-03 10:55:00,44.25,44.38,44.18,44.33,143800.0,30.1912,30.2799,30.1434,30.2458,143800.0
2009-04-03 11:00:00,44.34,44.38,44.18,44.18,81700.0,30.2526,30.2799,30.1434,30.1434,81700.0
2009-04-03 11:05:00,44.16,44.27,44.02,44.22,102600.0,30.1298,30.2048,30.0343,30.1707,102600.0
2009-04-03 11:10:00,44.21,44.27,44.09,44.11,74400.0,30.1639,30.2048,30.082,30.0957,74400.0
2009-04-03 11:15:00,44.11,44.15,44.05,44.14,47600.0,30.0957,30.123,30.0547,30.1161,47600.0
2009-04-03 11:20:00,44.15,44.23,43.98,44.04,72500.0,30.123,30.1775,30.007,30.0479,72500.0
2009-04-03 11:25:00,44.02,44.32,43.97,44.3,79100.0,30.0343,30.239,30.0002,30.2253,79100.0
2009-04-03 11:30:00,44.31,44.46,44.3,44.44,63100.0,30.2321,30.3345,30.2253,30.3208,63100.0
2009-04-03 11:35:00,44.44,44.56,44.44,44.51,93500.0,30.3208,30.4027,30.3208,30.3686,93500.0
2009-04-03 11:40:00,44.5,44.71,44.5,44.65,102800.0,30.3618,30.505,30.3618,30.4641,102800.0
2009-04-03 11:45:00,44.66,44.7,44.58,44.68,55400.0,30.4709,30.4982,30.4163,30.4846,55400.0
2009-04-03 11:50:00,44.69,44.89,44.68,44.82,87300.0,30.4914,30.6279,30.4846,30.5801,87300.0
2009-04-03 11:55:00,44.81,44.89,44.75,44.86,88100.0,30.5733,30.6279,30.5323,30.6074,88100.0
2009-04-03 12:00:00,44.86,45.07,44.84,44.99,211000.0,30.6074,30.7507,30.5937,30.6961,211000.0
2009-04-03 12:05:00,44.99,45.01,44.71,44.89,203000.0,30.6961,30.7097,30.505,30.6279,203000.0
2009-04-03 12:10:00,44.9,45.06,44.89,45.05,108200.0,30.6347,30.7438,30.6279,30.737,108200.0
2009-04-03 12:15:00,45.05,45.15,45.0,45.02,87900.0,30.737,30.8053,30.7029,30.7166,87900.0
2009-04-03 12:20:00,45.04,45.07,44.94,45.03,83300.0,30.7302,30.7507,30.662,30.7234,83300.0
2009-04-03 12:25:00,45.03,45.16,45.01,45.11,78400.0,30.7234,30.8121,30.7097,30.778,78400.0
2009-04-03 12:30:00,45.1,45.11,44.93,44.96,97700.0,30.7711,30.778,30.6552,30.6756,97700.0
2009-04-03 12:35:00,44.96,45.02,44.93,44.93,225400.0,30.6756,30.7166,30.6552,30.6552,225400.0
2009-04-03 12:40:00,44.94,45.01,44.91,44.95,102700.0,30.662,30.7097,30.6415,30.6688,102700.0
2009-04-03 12:45:00,44.95,44.97,44.64,44.71,125000.0,30.6688,30.6824,30.4573,30.505,125000.0
2009-04-03 12:50:00,44.71,44.73,44.59,44.67,126700.0,30.505,30.5187,30.4232,30.4778,126700.0
2009-04-03 12:55:00,44.66,44.66,44.58,44.62,106100.0,30.4709,30.4709,30.4163,30.4436,106100.0
2009-04-03 13:00:00,44.62,44.8,44.61,44.76,228300.0,30.4436,30.5665,30.4368,30.5392,228300.0
2009-04-03 13:05:00,44.76,44.78,44.41,44.45,224600.0,30.5392,30.5528,30.3004,30.3277,224600.0
2009-04-03 13:10:00,44.45,44.46,44.38,44.41,162400.0,30.3277,30.3345,30.2799,30.3004,162400.0
2009-04-03 13:15:00,44.4,44.48,44.37,44.44,178500.0,30.2935,30.3481,30.2731,30.3208,178500.0
2009-04-03 13:20:00,44.44,44.46,44.39,44.42,96500.0,30.3208,30.3345,30.2867,30.3072,96500.0
2009-04-03 13:25:00,44.43,44.7,44.43,44.6,244800.0,30.314,30.4982,30.314,30.43,244800.0
2009-04-03 13:30:00,44.61,44.7,44.57,44.59,155700.0,30.4368,30.4982,30.4095,30.4232,155700.0
2009-04-03 13:35:00,44.59,44.61,44.49,44.49,304300.0,30.4232,30.4368,30.3549,30.3549,304300.0
2009-04-03 13:40:00,44.48,44.55,44.25,44.5,302800.0,30.3481,30.3959,30.1912,30.3618,302800.0
2009-04-03 13:45:00,44.49,44.56,44.48,44.51,207900.0,30.3549,30.4027,30.3481,30.3686,207900.0
2009-04-03 13:50:00,44.52,44.66,44.48,44.58,287000.0,30.3754,30.4709,30.3481,30.4163,287000.0
2009-04-03 13:55:00,44.59,44.7,44.46,44.68,336000.0,30.4232,30.4982,30.3345,30.4846,336000.0
2009-04-03 14:00:00,44.66,44.78,44.63,44.7,353700.0,30.4709,30.5528,30.4505,30.4982,353700.0
2009-04-03 14:05:00,44.7,44.75,44.64,44.69,163600.0,30.4982,30.5323,30.4573,30.4914,163600.0
2009-04-03 14:10:00,44.69,44.87,44.66,44.86,198800.0,30.4914,30.6142,30.4709,30.6074,198800.0
2009-04-03 14:15:00,44.84,44.95,44.79,44.86,256500.0,30.5937,30.6688,30.5596,30.6074,256500.0
2009-04-03 14:20:00,44.87,45.06,44.86,45.06,203600.0,30.6142,30.7438,30.6074,30.7438,203600.0
2009-04-03 14:25:00,45.06,45.33,45.05,45.31,190400.0,30.7438,30.9281,30.737,30.9144,190400.0
2009-04-03 14:30:00,45.31,45.44,45.26,45.44,151400.0,30.9144,31.0031,30.8803,31.0031,151400.0
2009-04-03 14:35:00,45.43,45.48,45.3,45.45,197800.0,30.9963,31.0304,30.9076,31.0099,197800.0
2009-04-03 14:40:00,45.45,45.45,45.23,45.24,136100.0,31.0099,31.0099,30.8598,30.8667,136100.0
2009-04-03 14:45:00,45.24,45.26,44.79,44.8,184900.0,30.8667,30.8803,30.5596,30.5665,184900.0
2009-04-03 14:50:00,44.8,44.95,44.78,44.93,122400.0,30.5665,30.6688,30.5528,30.6552,122400.0
2009-04-03 14:55:00,44.92,45.21,44.92,45.08,138400.0,30.6483,30.8462,30.6483,30.7575,138400.0
2009-04-03 15:00:00,45.08,45.16,44.82,44.85,114400.0,30.7575,30.8121,30.5801,30.6006,114400.0
2009-04-03 15:05:00,44.83,44.94,44.73,44.87,116500.0,30.5869,30.662,30.5187,30.6142,116500.0
2009-04-03 15:10:00,44.86,44.91,44.73,44.86,104300.0,30.6074,30.6415,30.5187,30.6074,104300.0
2009-04-03 15:15:00,44.85,44.9,44.65,44.7,165700.0,30.6006,30.6347,30.4641,30.4982,165700.0
2009-04-03 15:20:00,44.69,44.83,44.57,44.75,166200.0,30.4914,30.5869,30.4095,30.5323,166200.0
2009-04-03 15:25:00,44.76,44.83,44.66,44.72,178600.0,30.5392,30.5869,30.4709,30.5119,178600.0
2009-04-03 15:30:00,44.71,44.77,44.51,44.69,224000.0,30.505,30.546,30.3686,30.4914,224000.0
2009-04-03 15:35:00,44.68,44.72,44.45,44.57,226700.0,30.4846,30.5119,30.3277,30.4095,226700.0
2009-04-03 15:40:00,44.57,45.0,44.56,44.9,298500.0,30.4095,30.7029,30.4027,30.6347,298500.0
2009-04-03 15:45:00,44.89,45.08,44.79,44.84,310700.0,30.6279,30.7575,30.5596,30.5937,310700.0
2009-04-03 15:50:00,44.86,45.02,44.84,45.02,279700.0,30.6074,30.7166,30.5937,30.7166,279700.0
2009-04-03 15:55:00,45.01,45.16,44.84,45.07,387400.0,30.7097,30.8121,30.5937,30.7507,387400.0
2009-04-06 09:30:00,44.01,44.27,43.62,43.87,271400.0,30.0274,30.2048,29.7614,29.9319,271400.0
2009-04-06 09:35:00,43.87,44.05,43.59,43.7,182000.0,29.9319,30.0547,29.7409,29.8159,182000.0
2009-04-06 09:40:00,43.7,43.94,43.66,43.8,188900.0,29.8159,29.9797,29.7886,29.8842,188900.0
2009-04-06 09:45:00,43.8,43.94,43.67,43.69,151500.0,29.8842,29.9797,29.7955,29.8091,151500.0
2009-04-06 09:50:00,43.7,43.79,43.52,43.78,106100.0,29.8159,29.8773,29.6931,29.8705,106100.0
2009-04-06 09:55:00,43.79,44.08,43.78,44.08,125400.0,29.8773,30.0752,29.8705,30.0752,125400.0
2009-04-06 10:00:00,44.05,44.35,44.02,44.31,167200.0,30.0547,30.2594,30.0343,30.2321,167200.0
2009-04-06 10:05:00,44.31,44.35,44.2,44.31,167200.0,30.2321,30.2594,30.1571,30.2321,167200.0
2009-04-06 10:10:00,44.32,44.35,44.04,44.04,145100.0,30.239,30.2594,30.0479,30.0479,145100.0
2009-04-06 10:15:00,44.04,44.14,43.97,44.1,122300.0,30.0479,30.1161,30.0002,30.0889,122300.0
2009-04-06 10:20:00,44.09,44.26,43.99,44.25,186700.0,30.082,30.198,30.0138,30.1912,186700.0
2009-04-06 10:25:00,44.22,44.24,43.75,43.78,169400.0,30.1707,30.1844,29.8501,29.8705,169400.0
2009-04-06 10:30:00,43.77,43.81,43.55,43.61,164500.0,29.8637,29.891,29.7136,29.7545,164500.0
2009-04-06 10:35:00,43.6,43.79,43.58,43.7,135600.0,29.7477,29.8773,29.7341,29.8159,135600.0
2009-04-06 10:40:00,43.7,43.77,43.62,43.64,138600.0,29.8159,29.8637,29.7614,29.775,138600.0
2009-04-06 10:45:00,43.63,43.74,43.53,43.67,145100.0,29.7682,29.8432,29.6999,29.7955,145100.0
2009-04-06 10:50:00,43.67,43.74,43.59,43.66,201500.0,29.7955,29.8432,29.7409,29.7886,201500.0
2009-04-06 10:55:00,43.66,43.84,43.62,43.69,86200.0,29.7886,29.9115,29.7614,29.8091,86200.0
2009-04-06 11:00:00,43.68,43.69,43.53,43.63,96000.0,29.8023,29.8091,29.6999,29.7682,96000.0
2009-04-06 11:05:00,43.62,43.7,43.43,43.66,145600.0,29.7614,29.8159,29.6317,29.7886,145600.0
2009-04-06 11:10:00,43.66,43.67,43.53,43.59,54800.0,29.7886,29.7955,29.6999,29.7409,54800.0
2009-04-06 11:15:00,43.59,43.59,43.43,43.53,89700.0,29.7409,29.7409,29.6317,29.6999,89700.0
2009-04-06 11:20:00,43.54,43.55,43.45,43.47,75800.0,29.7068,29.7136,29.6454,29.659,75800.0
2009-04-06 11:25:00,43.48,43.59,43.45,43.55,67200.0,29.6658,29.7409,29.6454,29.7136,67200.0
2009-04-06 11:30:00,43.55,43.62,43.46,43.6,54000.0,29.7136,29.7614,29.6522,29.7477,54000.0
2009-04-06 11:35:00,43.61,43.69,43.43,43.48,90500.0,29.7545,29.8091,29.6317,29.6658,90500.0
2009-04-06 11:40:00,43.48,43.5,43.31,43.37,95400.0,29.6658,29.6795,29.5498,29.5908,95400.0
2009-04-06 11:45:00,43.37,43.5,43.32,43.49,68000.0,29.5908,29.6795,29.5567,29.6727,68000.0
2009-04-06 11:50:00,43.47,43.53,43.37,43.38,75100.0,29.659,29.6999,29.5908,29.5976,75100.0
2009-04-06 11:55:00,43.38,43.46,43.31,43.45,49500.0,29.5976,29.6522,29.5498,29.6454,49500.0
2009-04-06 12:00:00,43.44,43.58,43.44,43.55,51700.0,29.6385,29.7341,29.6385,29.7136,51700.0
2009-04-06 12:05:00,43.55,43.61,43.52,43.59,59300.0,29.7136,29.7545,29.6931,29.7409,59300.0
2009-04-06 12:10:00,43.58,43.6,43.5,43.52,50400.0,29.7341,29.7477,29.6795,29.6931,50400.0
2009-04-06 12:15:00,43.52,43.53,43.38,43.39,50400.0,29.6931,29.6999,29.5976,29.6044,50400.0
2009-04-06 12:20:00,43.38,43.49,43.38,43.48,54500.0,29.5976,29.6727,29.5976,29.6658,54500.0
2009-04-06 12:25:00,43.48,43.48,43.41,43.46,45700.0,29.6658,29.6658,29.6181,29.6522,45700.0
2009-04-06 12:30:00,43.47,43.47,43.35,43.37,45800.0,29.659,29.659,29.5771,29.5908,45800.0
2009-04-06 12:35:00,43.37,43.37,43.31,43.35,38600.0,29.5908,29.5908,29.5498,29.5771,38600.0
2009-04-06 12:40:00,43.34,43.47,43.34,43.47,80500.0,29.5703,29.659,29.5703,29.659,80500.0
2009-04-06 12:45:00,43.47,43.47,43.36,43.37,46200.0,29.659,29.659,29.584,29.5908,46200.0
2009-04-06 12:50:00,43.36,43.47,43.3,43.47,87000.0,29.584,29.659,29.543,29.659,87000.0
2009-04-06 12:55:00,43.47,43.47,43.39,43.46,86000.0,29.659,29.659,29.6044,29.6522,86000.0
2009-04-06 13:00:00,43.45,43.57,43.35,43.37,95700.0,29.6454,29.7272,29.5771,29.5908,95700.0
2009-04-06 13:05:00,43.35,43.46,43.35,43.43,71300.0,29.5771,29.6522,29.5771,29.6317,71300.0
2009-04-06 13:10:00,43.44,43.6,43.43,43.56,86000.0,29.6385,29.7477,29.6317,29.7204,86000.0
2009-04-06 13:15:00,43.56,43.57,43.31,43.32,111200.0,29.7204,29.7272,29.5498,29.5567,111200.0
2009-04-06 13:20:00,43.31,43.44,43.3,43.43,110800.0,29.5498,29.6385,29.543,29.6317,110800.0
2009-04-06 13:25:00,43.43,43.44,43.3,43.32,69900.0,29.6317,29.6385,29.543,29.5567,69900.0
2009-04-06 13:30:00,43.32,43.36,43.11,43.18,132300.0,29.5567,29.584,29.4134,29.4611,132300.0
2009-04-06 13:35:00,43.18,43.19,43.05,43.17,82000.0,29.4611,29.468,29.3725,29.4543,82000.0
2009-04-06 13:40:00,43.17,43.21,43.08,43.21,77400.0,29.4543,29.4816,29.3929,29.4816,77400.0
2009-04-06 13:45:00,43.21,43.48,43.19,43.45,106500.0,29.4816,29.6658,29.468,29.6454,106500.0
2009-04-06 13:50:00,43.44,43.54,43.36,43.47,80100.0,29.6385,29.7068,29.584,29.659,80100.0
2009-04-06 13:55:00,43.48,43.7,43.47,43.56,144100.0,29.6658,29.8159,29.659,29.7204,144100.0
2009-04-06 14:00:00,43.54,43.61,43.51,43.51,63400.0,29.7068,29.7545,29.6863,29.6863,63400.0
2009-04-06 14:05:00,43.52,43.73,43.52,43.73,123400.0,29.6931,29.8364,29.6931,29.8364,123400.0
2009-04-06 14:10:00,43.73,43.85,43.49,43.62,123400.0,29.8364,29.9183,29.6727,29.7614,123400.0
2009-04-06 14:15:00,43.62,43.64,43.36,43.56,72600.0,29.7614,29.775,29.584,29.7204,72600.0
2009-04-06 14:20:00,43.57,43.59,43.49,43.57,50200.0,29.7272,29.7409,29.6727,29.7272,50200.0
2009-04-06 14:25:00,43.58,43.75,43.56,43.71,105100.0,29.7341,29.8501,29.7204,29.8228,105100.0
2009-04-06 14:30:00,43.72,43.78,43.34,43.46,132600.0,29.8296,29.8705,29.5703,29.6522,132600.0
2009-04-06 14:35:00,43.45,43.5,43.36,43.37,101500.0,29.6454,29.6795,29.584,29.5908,101500.0
2009-04-06 14:40:00,43.38,43.44,43.29,43.44,98200.0,29.5976,29.6385,29.5362,29.6385,98200.0
2009-04-06 14:45:00,43.45,43.53,43.36,43.5,150500.0,29.6454,29.6999,29.584,29.6795,150500.0
2009-04-06 14:50:00,43.48,43.77,43.46,43.65,127700.0,29.6658,29.8637,29.6522,29.7818,127700.0
2009-04-06 14:55:00,43.65,43.81,43.58,43.61,169400.0,29.7818,29.891,29.7341,29.7545,169400.0
2009-04-06 15:00:00,43.6,43.67,43.54,43.59,212300.0,29.7477,29.7955,29.7068,29.7409,212300.0
2009-04-06 15:05:00,43.61,43.75,43.53,43.6,135300.0,29.7545,29.8501,29.6999,29.7477,135300.0
2009-04-06 15:10:00,43.59,43.69,43.5,43.52,164700.0,29.7409,29.8091,29.6795,29.6931,164700.0
2009-04-06 15:15:00,43.55,43.87,43.51,43.84,174800.0,29.7136,29.9319,29.6863,29.9115,174800.0
2009-04-06 15:20:00,43.85,43.95,43.76,43.87,131300.0,29.9183,29.9865,29.8569,29.9319,131300.0
2009-04-06 15:25:00,43.88,43.94,43.66,43.8,143200.0,29.9387,29.9797,29.7886,29.8842,143200.0
2009-04-06 15:30:00,43.79,44.05,43.77,43.89,185300.0,29.8773,30.0547,29.8637,29.9456,185300.0
2009-04-06 15:35:00,43.89,43.89,43.62,43.65,177900.0,29.9456,29.9456,29.7614,29.7818,177900.0
2009-04-06 15:40:00,43.64,43.81,43.64,43.72,214000.0,29.775,29.891,29.775,29.8296,214000.0
2009-04-06 15:45:00,43.72,43.81,43.63,43.78,124000.0,29.8296,29.891,29.7682,29.8705,124000.0
2009-04-06 15:50:00,43.78,44.07,43.77,44.05,237900.0,29.8705,30.0684,29.8637,30.0547,237900.0
2009-04-06 15:55:00,44.07,44.18,43.95,43.96,469800.0,30.0684,30.1434,29.9865,29.9933,469800.0
2009-04-07 09:30:00,43.11,43.11,42.25,42.32,366300.0,29.4134,29.4134,28.8266,28.8744,366300.0
2009-04-07 09:35:00,42.32,42.59,42.3,42.43,237500.0,28.8744,29.0586,28.8607,28.9494,237500.0
2009-04-07 09:40:00,42.42,42.75,42.42,42.74,238500.0,28.9426,29.1678,28.9426,29.1609,238500.0
2009-04-07 09:45:00,42.75,43.0,42.59,42.99,209000.0,29.1678,29.3383,29.0586,29.3315,209000.0
2009-04-07 09:50:00,42.99,43.0,42.67,42.83,141100.0,29.3315,29.3383,29.1132,29.2223,141100.0
2009-04-07 09:55:00,42.84,42.95,42.64,42.79,127500.0,29.2292,29.3042,29.0927,29.1951,127500.0
2009-04-07 10:00:00,42.77,42.8,42.5,42.53,104700.0,29.1814,29.2019,28.9972,29.0177,104700.0
2009-04-07 10:05:00,42.53,42.73,42.53,42.7,82700.0,29.0177,29.1541,29.0177,29.1337,82700.0
2009-04-07 10:10:00,42.69,42.85,42.64,42.82,93600.0,29.1268,29.236,29.0927,29.2155,93600.0
2009-04-07 10:15:00,42.82,43.0,42.77,42.86,68500.0,29.2155,29.3383,29.1814,29.2428,68500.0
2009-04-07 10:20:00,42.85,43.08,42.85,42.97,91900.0,29.236,29.3929,29.236,29.3179,91900.0
2009-04-07 10:25:00,42.96,43.25,42.95,43.23,133100.0,29.311,29.5089,29.3042,29.4953,133100.0
2009-04-07 10:30:00,43.23,43.4,43.17,43.21,124400.0,29.4953,29.6113,29.4543,29.4816,124400.0
2009-04-07 10:35:00,43.21,43.45,43.2,43.42,177900.0,29.4816,29.6454,29.4748,29.6249,177900.0
2009-04-07 10:40:00,43.45,43.51,43.28,43.33,138200.0,29.6454,29.6863,29.5294,29.5635,138200.0
2009-04-07 10:45:00,43.33,43.42,43.26,43.36,99400.0,29.5635,29.6249,29.5157,29.584,99400.0
2009-04-07 10:50:00,43.36,43.37,43.14,43.31,78600.0,29.584,29.5908,29.4339,29.5498,78600.0
2009-04-07 10:55:00,43.31,43.34,43.0,43.03,110700.0,29.5498,29.5703,29.3383,29.3588,110700.0
2009-04-07 11:00:00,43.03,43.2,42.97,43.13,87100.0,29.3588,29.4748,29.3179,29.427,87100.0
2009-04-07 11:05:00,43.13,43.17,42.84,42.84,84200.0,29.427,29.4543,29.2292,29.2292,84200.0
2009-04-07 11:10:00,42.86,43.0,42.8,43.0,75200.0,29.2428,29.3383,29.2019,29.3383,75200.0
2009-04-07 11:15:00,42.99,43.03,42.9,42.99,59500.0,29.3315,29.3588,29.2701,29.3315,59500.0
2009-04-07 11:20:00,42.99,43.21,42.96,43.21,83300.0,29.3315,29.4816,29.311,29.4816,83300.0
2009-04-07 11:25:00,43.21,43.33,43.18,43.3,115300.0,29.4816,29.5635,29.4611,29.543,115300.0
2009-04-07 11:30:00,43.29,43.41,43.26,43.36,72400.0,29.5362,29.6181,29.5157,29.584,72400.0
2009-04-07 11:35:00,43.35,43.38,43.16,43.2,82100.0,29.5771,29.5976,29.4475,29.4748,82100.0
2009-04-07 11:40:00,43.21,43.31,43.16,43.23,57500.0,29.4816,29.5498,29.4475,29.4953,57500.0
2009-04-07 11:45:00,43.23,43.38,43.23,43.3,61900.0,29.4953,29.5976,29.4953,29.543,61900.0
2009-04-07 11:50:00,43.3,43.42,43.26,43.41,69000.0,29.543,29.6249,29.5157,29.6181,69000.0
2009-04-07 11:55:00,43.4,43.42,43.28,43.35,61500.0,29.6113,29.6249,29.5294,29.5771,61500.0
2009-04-07 12:00:00,43.35,43.43,43.31,43.37,96900.0,29.5771,29.6317,29.5498,29.5908,96900.0
2009-04-07 12:05:00,43.36,43.41,43.25,43.29,60900.0,29.584,29.6181,29.5089,29.5362,60900.0
2009-04-07 12:10:00,43.29,43.49,43.25,43.43,103800.0,29.5362,29.6727,29.5089,29.6317,103800.0
2009-04-07 12:15:00,43.44,43.44,43.3,43.36,49700.0,29.6385,29.6385,29.543,29.584,49700.0
2009-04-07 12:20:00,43.37,43.42,43.36,43.38,40000.0,29.5908,29.6249,29.584,29.5976,40000.0
2009-04-07 12:25:00,43.37,43.37,43.13,43.13,76800.0,29.5908,29.5908,29.427,29.427,76800.0
2009-04-07 12:30:00,43.15,43.25,43.11,43.19,69100.0,29.4407,29.5089,29.4134,29.468,69100.0
2009-04-07 12:35:00,43.2,43.27,43.11,43.11,96800.0,29.4748,29.5226,29.4134,29.4134,96800.0
2009-04-07 12:40:00,43.12,43.26,43.12,43.26,66000.0,29.4202,29.5157,29.4202,29.5157,66000.0
2009-04-07 12:45:00,43.26,43.3,43.21,43.29,27500.0,29.5157,29.543,29.4816,29.5362,27500.0
2009-04-07 12:50:00,43.29,43.34,43.25,43.3,38200.0,29.5362,29.5703,29.5089,29.543,38200.0
2009-04-07 12:55:00,43.29,43.3,43.19,43.21,35100.0,29.5362,29.543,29.468,29.4816,35100.0
2009-04-07 13:00:00,43.21,43.23,43.09,43.11,43200.0,29.4816,29.4953,29.3997,29.4134,43200.0
2009-04-07 13:05:00,43.12,43.14,42.98,43.0,55900.0,29.4202,29.4339,29.3247,29.3383,55900.0
2009-04-07 13:10:00,43.0,43.04,42.95,43.0,48100.0,29.3383,29.3656,29.3042,29.3383,48100.0
2009-04-07 13:15:00,43.0,43.01,42.86,42.91,112400.0,29.3383,29.3452,29.2428,29.2769,112400.0
2009-04-07 13:20:00,42.91,42.92,42.79,42.83,56200.0,29.2769,29.2838,29.1951,29.2223,56200.0
2009-04-07 13:25:00,42.82,42.82,42.69,42.7,38600.0,29.2155,29.2155,29.1268,29.1337,38600.0
2009-04-07 13:30:00,42.7,42.71,42.64,42.66,69000.0,29.1337,29.1405,29.0927,29.1064,69000.0
2009-04-07 13:35:00,42.67,42.71,42.64,42.65,62300.0,29.1132,29.1405,29.0927,29.0995,62300.0
2009-04-07 13:40:00,42.66,42.87,42.65,42.81,56500.0,29.1064,29.2496,29.0995,29.2087,56500.0
2009-04-07 13:45:00,42.81,42.81,42.72,42.74,41800.0,29.2087,29.2087,29.1473,29.1609,41800.0
2009-04-07 13:50:00,42.74,42.94,42.67,42.91,78100.0,29.1609,29.2974,29.1132,29.2769,78100.0
2009-04-07 13:55:00,42.92,42.93,42.83,42.84,35300.0,29.2838,29.2906,29.2223,29.2292,35300.0
2009-04-07 14:00:00,42.84,42.84,42.73,42.74,55700.0,29.2292,29.2292,29.1541,29.1609,55700.0
2009-04-07 14:05:00,42.74,42.81,42.64,42.79,76600.0,29.1609,29.2087,29.0927,29.1951,76600.0
2009-04-07 14:10:00,42.8,42.98,42.77,42.98,39900.0,29.2019,29.3247,29.1814,29.3247,39900.0
2009-04-07 14:15:00,42.97,43.0,42.88,42.89,53700.0,29.3179,29.3383,29.2565,29.2633,53700.0
2009-04-07 14:20:00,42.89,42.97,42.8,42.81,47000.0,29.2633,29.3179,29.2019,29.2087,47000.0
2009-04-07 14:25:00,42.81,42.91,42.79,42.83,68900.0,29.2087,29.2769,29.1951,29.2223,68900.0
2009-04-07 14:30:00,42.85,42.85,42.79,42.83,41200.0,29.236,29.236,29.1951,29.2223,41200.0
2009-04-07 14:35:00,42.83,42.84,42.76,42.77,41900.0,29.2223,29.2292,29.1746,29.1814,41900.0
2009-04-07 14:40:00,42.78,42.85,42.69,42.7,64800.0,29.1882,29.236,29.1268,29.1337,64800.0
2009-04-07 14:45:00,42.69,42.76,42.67,42.74,41700.0,29.1268,29.1746,29.1132,29.1609,41700.0
2009-04-07 14:50:00,42.75,42.84,42.74,42.81,53300.0,29.1678,29.2292,29.1609,29.2087,53300.0
2009-04-07 14:55:00,42.81,42.96,42.8,42.95,58500.0,29.2087,29.311,29.2019,29.3042,58500.0
2009-04-07 15:00:00,42.95,42.99,42.78,42.81,69900.0,29.3042,29.3315,29.1882,29.2087,69900.0
2009-04-07 15:05:00,42.81,42.98,42.77,42.95,79500.0,29.2087,29.3247,29.1814,29.3042,79500.0
2009-04-07 15:10:00,42.96,43.12,42.94,43.0,126300.0,29.311,29.4202,29.2974,29.3383,126300.0
2009-04-07 15:15:00,43.0,43.17,43.0,43.11,83700.0,29.3383,29.4543,29.3383,29.4134,83700.0
2009-04-07 15:20:00,43.11,43.17,43.06,43.11,83700.0,29.4134,29.4543,29.3793,29.4134,83700.0
2009-04-07 15:25:00,43.11,43.14,42.9,42.92,136400.0,29.4134,29.4339,29.2701,29.2838,136400.0
2009-04-07 15:30:00,42.92,43.16,42.9,43.16,221000.0,29.2838,29.4475,29.2701,29.4475,221000.0
2009-04-07 15:35:00,43.15,43.17,42.97,43.11,139500.0,29.4407,29.4543,29.3179,29.4134,139500.0
2009-04-07 15:40:00,43.11,43.32,42.96,43.26,209900.0,29.4134,29.5567,29.311,29.5157,209900.0
2009-04-07 15:45:00,43.26,43.35,43.07,43.09,213900.0,29.5157,29.5771,29.3861,29.3997,213900.0
2009-04-07 15:50:00,43.1,43.17,43.04,43.06,290800.0,29.4066,29.4543,29.3656,29.3793,290800.0
2009-04-07 15:55:00,43.05,43.11,42.94,43.04,492000.0,29.3725,29.4134,29.2974,29.3656,492000.0
2009-04-08 09:30:00,42.71,43.05,42.71,42.82,160200.0,29.1405,29.3725,29.1405,29.2155,160200.0
2009-04-08 09:35:00,42.82,42.87,42.62,42.64,153500.0,29.2155,29.2496,29.0791,29.0927,153500.0
2009-04-08 09:40:00,42.63,42.82,42.5,42.78,166100.0,29.0859,29.2155,28.9972,29.1882,166100.0
2009-04-08 09:45:00,42.78,42.81,42.68,42.73,111200.0,29.1882,29.2087,29.12,29.1541,111200.0
2009-04-08 09:50:00,42.72,42.72,42.56,42.58,101300.0,29.1473,29.1473,29.0381,29.0518,101300.0
2009-04-08 09:55:00,42.57,42.65,42.52,42.55,128500.0,29.045,29.0995,29.0108,29.0313,128500.0
2009-04-08 10:00:00,42.56,42.64,42.43,42.44,74500.0,29.0381,29.0927,28.9494,28.9563,74500.0
2009-04-08 10:05:00,42.44,42.59,42.4,42.54,151700.0,28.9563,29.0586,28.929,29.0245,151700.0
2009-04-08 10:10:00,42.54,42.56,42.34,42.41,144200.0,29.0245,29.0381,28.888,28.9358,144200.0
2009-04-08 10:15:00,42.42,42.43,42.25,42.28,107100.0,28.9426,28.9494,28.8266,28.8471,107100.0
2009-04-08 10:20:00,42.29,42.3,42.15,42.15,103100.0,28.8539,28.8607,28.7584,28.7584,103100.0
2009-04-08 10:25:00,42.16,42.16,41.98,42.05,183200.0,28.7652,28.7652,28.6424,28.6902,183200.0
2009-04-08 10:30:00,42.06,42.54,42.03,42.22,270700.0,28.697,29.0245,28.6765,28.8062,270700.0
2009-04-08 10:35:00,42.22,42.54,42.22,42.49,211500.0,28.8062,29.0245,28.8062,28.9904,211500.0
2009-04-08 10:40:00,42.49,42.64,42.44,42.62,177600.0,28.9904,29.0927,28.9563,29.0791,177600.0
2009-04-08 10:45:00,42.62,42.78,42.62,42.68,120300.0,29.0791,29.1882,29.0791,29.12,120300.0
2009-04-08 10:50:00,42.67,43.15,42.64,43.04,145000.0,29.1132,29.4407,29.0927,29.3656,145000.0
2009-04-08 10:55:00,43.04,43.19,42.97,43.1,141000.0,29.3656,29.468,29.3179,29.4066,141000.0
2009-04-08 11:00:00,43.1,43.23,43.08,43.14,169200.0,29.4066,29.4953,29.3929,29.4339,169200.0
2009-04-08 11:05:00,43.13,43.37,42.95,43.24,191000.0,29.427,29.5908,29.3042,29.5021,191000.0
2009-04-08 11:10:00,43.24,43.34,43.22,43.32,63100.0,29.5021,29.5703,29.4884,29.5567,63100.0
2009-04-08 11:15:00,43.32,43.53,43.32,43.32,133900.0,29.5567,29.6999,29.5567,29.5567,133900.0
2009-04-08 11:20:00,43.32,43.35,43.08,43.08,187400.0,29.5567,29.5771,29.3929,29.3929,187400.0
2009-04-08 11:25:00,43.08,43.1,42.91,42.96,153500.0,29.3929,29.4066,29.2769,29.311,153500.0
2009-04-08 11:30:00,42.96,43.02,42.96,42.99,79700.0,29.311,29.352,29.311,29.3315,79700.0
2009-04-08 11:35:00,42.99,43.28,42.95,43.21,146300.0,29.3315,29.5294,29.3042,29.4816,146300.0
2009-04-08 11:40:00,43.2,43.22,43.08,43.16,143000.0,29.4748,29.4884,29.3929,29.4475,143000.0
2009-04-08 11:45:00,43.17,43.26,43.09,43.1,87500.0,29.4543,29.5157,29.3997,29.4066,87500.0
2009-04-08 11:50:00,43.1,43.17,43.06,43.09,73300.0,29.4066,29.4543,29.3793,29.3997,73300.0
2009-04-08 11:55:00,43.1,43.1,42.95,42.97,85400.0,29.4066,29.4066,29.3042,29.3179,85400.0
2009-04-08 12:00:00,42.97,42.99,42.83,42.88,82100.0,29.3179,29.3315,29.2223,29.2565,82100.0
2009-04-08 12:05:00,42.87,43.01,42.86,43.0,37100.0,29.2496,29.3452,29.2428,29.3383,37100.0
2009-04-08 12:10:00,43.0,43.05,42.89,42.9,76500.0,29.3383,29.3725,29.2633,29.2701,76500.0
2009-04-08 12:15:00,42.88,42.97,42.77,42.95,71500.0,29.2565,29.3179,29.1814,29.3042,71500.0
2009-04-08 12:20:00,42.95,43.09,42.89,43.09,80100.0,29.3042,29.3997,29.2633,29.3997,80100.0
2009-04-08 12:25:00,43.08,43.24,43.05,43.11,68200.0,29.3929,29.5021,29.3725,29.4134,68200.0
2009-04-08 12:30:00,43.11,43.23,43.11,43.18,75400.0,29.4134,29.4953,29.4134,29.4611,75400.0
2009-04-08 12:35:00,43.19,43.28,43.13,43.27,77600.0,29.468,29.5294,29.427,29.5226,77600.0
2009-04-08 12:40:00,43.28,43.61,43.27,43.55,150500.0,29.5294,29.7545,29.5226,29.7136,150500.0
2009-04-08 12:45:00,43.54,43.59,43.48,43.49,75300.0,29.7068,29.7409,29.6658,29.6727,75300.0
2009-04-08 12:50:00,43.5,43.57,43.43,43.54,82900.0,29.6795,29.7272,29.6317,29.7068,82900.0
2009-04-08 12:55:00,43.55,43.66,43.52,43.52,73400.0,29.7136,29.7886,29.6931,29.6931,73400.0
2009-04-08 13:00:00,43.53,43.57,43.49,43.56,92800.0,29.6999,29.7272,29.6727,29.7204,92800.0
2009-04-08 13:05:00,43.56,43.74,43.54,43.73,114500.0,29.7204,29.8432,29.7068,29.8364,114500.0
2009-04-08 13:10:00,43.74,43.8,43.7,43.8,76200.0,29.8432,29.8842,29.8159,29.8842,76200.0
2009-04-08 13:15:00,43.8,43.87,43.67,43.69,85900.0,29.8842,29.9319,29.7955,29.8091,85900.0
2009-04-08 13:20:00,43.69,43.72,43.66,43.67,71200.0,29.8091,29.8296,29.7886,29.7955,71200.0
2009-04-08 13:25:00,43.68,43.73,43.63,43.72,41100.0,29.8023,29.8364,29.7682,29.8296,41100.0
2009-04-08 13:30:00,43.72,43.93,43.72,43.92,85200.0,29.8296,29.9729,29.8296,29.966,85200.0
2009-04-08 13:35:00,43.92,43.94,43.75,43.77,81400.0,29.966,29.9797,29.8501,29.8637,81400.0
2009-04-08 13:40:00,43.77,43.87,43.76,43.84,58400.0,29.8637,29.9319,29.8569,29.9115,58400.0
2009-04-08 13:45:00,43.83,43.95,43.82,43.93,87100.0,29.9046,29.9865,29.8978,29.9729,87100.0
2009-04-08 13:50:00,43.92,43.98,43.89,43.98,116600.0,29.966,30.007,29.9456,30.007,116600.0
2009-04-08 13:55:00,43.97,44.06,43.96,44.04,121700.0,30.0002,30.0616,29.9933,30.0479,121700.0
2009-04-08 14:00:00,44.04,44.07,43.78,43.85,252200.0,30.0479,30.0684,29.8705,29.9183,252200.0
2009-04-08 14:05:00,43.85,43.87,43.7,43.78,330200.0,29.9183,29.9319,29.8159,29.8705,330200.0
2009-04-08 14:10:00,43.77,43.78,43.67,43.75,209100.0,29.8637,29.8705,29.7955,29.8501,209100.0
2009-04-08 14:15:00,43.74,43.75,43.51,43.62,116200.0,29.8432,29.8501,29.6863,29.7614,116200.0
2009-04-08 14:20:00,43.62,43.65,43.34,43.37,115100.0,29.7614,29.7818,29.5703,29.5908,115100.0
2009-04-08 14:25:00,43.36,43.42,43.29,43.42,137100.0,29.584,29.6249,29.5362,29.6249,137100.0
2009-04-08 14:30:00,43.42,43.47,43.32,43.35,88200.0,29.6249,29.659,29.5567,29.5771,88200.0
2009-04-08 14:35:00,43.36,43.47,43.33,43.38,103700.0,29.584,29.659,29.5635,29.5976,103700.0
2009-04-08 14:40:00,43.37,43.54,43.25,43.41,124400.0,29.5908,29.7068,29.5089,29.6181,124400.0
2009-04-08 14:45:00,43.41,43.45,43.39,43.42,149600.0,29.6181,29.6454,29.6044,29.6249,149600.0
2009-04-08 14:50:00,43.42,43.43,43.13,43.16,206500.0,29.6249,29.6317,29.427,29.4475,206500.0
2009-04-08 14:55:00,43.16,43.27,43.07,43.23,294900.0,29.4475,29.5226,29.3861,29.4953,294900.0
2009-04-08 15:00:00,43.23,43.24,42.92,43.03,253000.0,29.4953,29.5021,29.2838,29.3588,253000.0
2009-04-08 15:05:00,43.03,43.09,42.91,43.02,155100.0,29.3588,29.3997,29.2769,29.352,155100.0
2009-04-08 15:10:00,43.02,43.1,42.92,43.05,109800.0,29.352,29.4066,29.2838,29.3725,109800.0
2009-04-08 15:15:00,43.05,43.25,42.96,43.16,165800.0,29.3725,29.5089,29.311,29.4475,165800.0
2009-04-08 15:20:00,43.18,43.23,43.07,43.23,122900.0,29.4611,29.4953,29.3861,29.4953,122900.0
2009-04-08 15:25:00,43.24,43.33,43.03,43.1,114600.0,29.5021,29.5635,29.3588,29.4066,114600.0
2009-04-08 15:30:00,43.1,43.23,43.04,43.15,151500.0,29.4066,29.4953,29.3656,29.4407,151500.0
2009-04-08 15:35:00,43.15,43.39,43.09,43.38,128900.0,29.4407,29.6044,29.3997,29.5976,128900.0
2009-04-08 15:40:00,43.37,43.42,43.28,43.42,197600.0,29.5908,29.6249,29.5294,29.6249,197600.0
2009-04-08 15:45:00,43.43,43.51,43.27,43.4,203800.0,29.6317,29.6863,29.5226,29.6113,203800.0
2009-04-08 15:50:00,43.43,43.53,43.28,43.32,191400.0,29.6317,29.6999,29.5294,29.5567,191400.0
2009-04-08 15:55:00,43.32,43.63,43.32,43.52,316800.0,29.5567,29.7682,29.5567,29.6931,316800.0
2009-04-09 09:30:00,45.0,45.28,44.65,45.26,432100.0,30.7029,30.894,30.4641,30.8803,432100.0
2009-04-09 09:35:00,45.25,45.29,44.81,44.83,274400.0,30.8735,30.9008,30.5733,30.5869,274400.0
2009-04-09 09:40:00,44.83,44.85,44.4,44.6,207000.0,30.5869,30.6006,30.2935,30.43,207000.0
2009-04-09 09:45:00,44.61,44.78,44.5,44.74,139600.0,30.4368,30.5528,30.3618,30.5255,139600.0
2009-04-09 09:50:00,44.74,44.9,44.56,44.73,209200.0,30.5255,30.6347,30.4027,30.5187,209200.0
2009-04-09 09:55:00,44.72,45.05,44.68,45.03,260400.0,30.5119,30.737,30.4846,30.7234,260400.0
2009-04-09 10:00:00,45.04,45.07,44.89,44.9,198700.0,30.7302,30.7507,30.6279,30.6347,198700.0
2009-04-09 10:05:00,44.91,44.98,44.79,44.87,106000.0,30.6415,30.6893,30.5596,30.6142,106000.0
2009-04-09 10:10:00,44.85,44.88,44.75,44.8,94600.0,30.6006,30.621,30.5323,30.5665,94600.0
2009-04-09 10:15:00,44.79,45.0,44.73,44.74,263700.0,30.5596,30.7029,30.5187,30.5255,263700.0
2009-04-09 10:20:00,44.74,44.88,44.73,44.79,111900.0,30.5255,30.621,30.5187,30.5596,111900.0
2009-04-09 10:25:00,44.8,44.9,44.75,44.76,105000.0,30.5665,30.6347,30.5323,30.5392,105000.0
2009-04-09 10:30:00,44.76,44.77,44.59,44.7,122900.0,30.5392,30.546,30.4232,30.4982,122900.0
2009-04-09 10:35:00,44.7,44.86,44.67,44.75,133600.0,30.4982,30.6074,30.4778,30.5323,133600.0
2009-04-09 10:40:00,44.76,44.78,44.43,44.44,163700.0,30.5392,30.5528,30.314,30.3208,163700.0
2009-04-09 10:45:00,44.43,44.46,44.19,44.31,252700.0,30.314,30.3345,30.1503,30.2321,252700.0
2009-04-09 10:50:00,44.31,44.55,44.31,44.54,82300.0,30.2321,30.3959,30.2321,30.3891,82300.0
2009-04-09 10:55:00,44.54,44.75,44.53,44.55,73000.0,30.3891,30.5323,30.3822,30.3959,73000.0
2009-04-09 11:00:00,44.56,44.6,44.43,44.52,88100.0,30.4027,30.43,30.314,30.3754,88100.0
2009-04-09 11:05:00,44.53,44.54,44.47,44.53,62800.0,30.3822,30.3891,30.3413,30.3822,62800.0
2009-04-09 11:10:00,44.53,44.54,44.36,44.39,136400.0,30.3822,30.3891,30.2662,30.2867,136400.0
2009-04-09 11:15:00,44.38,44.47,44.19,44.31,123000.0,30.2799,30.3413,30.1503,30.2321,123000.0
2009-04-09 11:20:00,44.31,44.37,44.2,44.2,88000.0,30.2321,30.2731,30.1571,30.1571,88000.0
2009-04-09 11:25:00,44.21,44.27,44.06,44.1,107800.0,30.1639,30.2048,30.0616,30.0889,107800.0
2009-04-09 11:30:00,44.11,44.16,44.02,44.03,102700.0,30.0957,30.1298,30.0343,30.0411,102700.0
2009-04-09 11:35:00,44.03,44.05,43.74,43.8,161400.0,30.0411,30.0547,29.8432,29.8842,161400.0
2009-04-09 11:40:00,43.8,43.84,43.6,43.65,125900.0,29.8842,29.9115,29.7477,29.7818,125900.0
2009-04-09 11:45:00,43.64,43.9,43.63,43.87,105300.0,29.775,29.9524,29.7682,29.9319,105300.0
2009-04-09 11:50:00,43.88,43.88,43.82,43.83,54100.0,29.9387,29.9387,29.8978,29.9046,54100.0
2009-04-09 11:55:00,43.84,44.08,43.82,44.07,132700.0,29.9115,30.0752,29.8978,30.0684,132700.0
2009-04-09 12:00:00,44.08,44.16,44.01,44.01,174300.0,30.0752,30.1298,30.0274,30.0274,174300.0
2009-04-09 12:05:00,44.01,44.03,43.93,43.99,77100.0,30.0274,30.0411,29.9729,30.0138,77100.0
2009-04-09 12:10:00,43.99,44.06,43.91,43.94,129200.0,30.0138,30.0616,29.9592,29.9797,129200.0
2009-04-09 12:15:00,43.94,43.95,43.78,43.88,93400.0,29.9797,29.9865,29.8705,29.9387,93400.0
2009-04-09 12:20:00,43.89,44.0,43.88,43.92,62600.0,29.9456,30.0206,29.9387,29.966,62600.0
2009-04-09 12:25:00,43.92,44.06,43.82,44.0,212800.0,29.966,30.0616,29.8978,30.0206,212800.0
2009-04-09 12:30:00,44.0,44.13,44.0,44.13,77800.0,30.0206,30.1093,30.0206,30.1093,77800.0
2009-04-09 12:35:00,44.13,44.19,44.11,44.18,46600.0,30.1093,30.1503,30.0957,30.1434,46600.0
2009-04-09 12:40:00,44.17,44.24,44.13,44.2,143200.0,30.1366,30.1844,30.1093,30.1571,143200.0
2009-04-09 12:45:00,44.2,44.22,44.1,44.17,56000.0,30.1571,30.1707,30.0889,30.1366,56000.0
2009-04-09 12:50:00,44.17,44.21,44.12,44.14,91600.0,30.1366,30.1639,30.1025,30.1161,91600.0
2009-04-09 12:55:00,44.12,44.15,44.11,44.13,39900.0,30.1025,30.123,30.0957,30.1093,39900.0
2009-04-09 13:00:00,44.14,44.14,44.05,44.07,65700.0,30.1161,30.1161,30.0547,30.0684,65700.0
2009-04-09 13:05:00,44.08,44.12,44.06,44.1,76200.0,30.0752,30.1025,30.0616,30.0889,76200.0
2009-04-09 13:10:00,44.11,44.11,43.99,44.05,67600.0,30.0957,30.0957,30.0138,30.0547,67600.0
2009-04-09 13:15:00,44.06,44.06,43.99,44.04,46700.0,30.0616,30.0616,30.0138,30.0479,46700.0
2009-04-09 13:20:00,44.03,44.13,44.03,44.1,90400.0,30.0411,30.1093,30.0411,30.0889,90400.0
2009-04-09 13:25:00,44.09,44.11,43.88,43.9,109400.0,30.082,30.0957,29.9387,29.9524,109400.0
2009-04-09 13:30:00,43.91,43.99,43.89,43.91,63300.0,29.9592,30.0138,29.9456,29.9592,63300.0
2009-04-09 13:35:00,43.92,44.0,43.89,44.0,87300.0,29.966,30.0206,29.9456,30.0206,87300.0
2009-04-09 13:40:00,43.99,44.1,43.95,44.09,77900.0,30.0138,30.0889,29.9865,30.082,77900.0
2009-04-09 13:45:00,44.09,44.24,44.07,44.21,109200.0,30.082,30.1844,30.0684,30.1639,109200.0
2009-04-09 13:50:00,44.21,44.26,44.2,44.24,64500.0,30.1639,30.198,30.1571,30.1844,64500.0
2009-04-09 13:55:00,44.24,44.28,44.22,44.26,38400.0,30.1844,30.2117,30.1707,30.198,38400.0
2009-04-09 14:00:00,44.26,44.28,44.08,44.13,96100.0,30.198,30.2117,30.0752,30.1093,96100.0
2009-04-09 14:05:00,44.14,44.17,44.07,44.08,75700.0,30.1161,30.1366,30.0684,30.0752,75700.0
2009-04-09 14:10:00,44.07,44.15,44.01,44.04,179700.0,30.0684,30.123,30.0274,30.0479,179700.0
2009-04-09 14:15:00,44.04,44.06,43.88,44.01,106300.0,30.0479,30.0616,29.9387,30.0274,106300.0
2009-04-09 14:20:00,43.99,44.11,43.99,44.08,56800.0,30.0138,30.0957,30.0138,30.0752,56800.0
2009-04-09 14:25:00,44.09,44.11,44.05,44.06,152200.0,30.082,30.0957,30.0547,30.0616,152200.0
2009-04-09 14:30:00,44.07,44.12,44.03,44.1,73200.0,30.0684,30.1025,30.0411,30.0889,73200.0
2009-04-09 14:35:00,44.12,44.13,44.06,44.1,93900.0,30.1025,30.1093,30.0616,30.0889,93900.0
2009-04-09 14:40:00,44.1,44.13,44.05,44.1,94900.0,30.0889,30.1093,30.0547,30.0889,94900.0
2009-04-09 14:45:00,44.1,44.28,44.1,44.18,193300.0,30.0889,30.2117,30.0889,30.1434,193300.0
2009-04-09 14:50:00,44.17,44.22,44.08,44.12,115900.0,30.1366,30.1707,30.0752,30.1025,115900.0
2009-04-09 14:55:00,44.11,44.17,44.04,44.08,156500.0,30.0957,30.1366,30.0479,30.0752,156500.0
2009-04-09 15:00:00,44.07,44.11,43.98,44.1,113700.0,30.0684,30.0957,30.007,30.0889,113700.0
2009-04-09 15:05:00,44.1,44.17,44.06,44.1,151000.0,30.0889,30.1366,30.0616,30.0889,151000.0
2009-04-09 15:10:00,44.1,44.13,43.98,43.98,101800.0,30.0889,30.1093,30.007,30.007,101800.0
2009-04-09 15:15:00,43.99,44.17,43.96,44.17,159600.0,30.0138,30.1366,29.9933,30.1366,159600.0
2009-04-09 15:20:00,44.17,44.21,43.98,44.02,148500.0,30.1366,30.1639,30.007,30.0343,148500.0
2009-04-09 15:25:00,44.02,44.2,44.01,44.09,168200.0,30.0343,30.1571,30.0274,30.082,168200.0
2009-04-09 15:30:00,44.09,44.13,43.99,44.04,213200.0,30.082,30.1093,30.0138,30.0479,213200.0
2009-04-09 15:35:00,44.05,44.29,44.02,44.23,305500.0,30.0547,30.2185,30.0343,30.1775,305500.0
2009-04-09 15:40:00,44.23,44.27,43.89,44.04,396500.0,30.1775,30.2048,29.9456,30.0479,396500.0
2009-04-09 15:45:00,44.03,44.13,43.94,44.1,356000.0,30.0411,30.1093,29.9797,30.0889,356000.0
2009-04-09 15:50:00,44.1,44.15,43.92,44.06,774600.0,30.0889,30.123,29.966,30.0616,774600.0
2009-04-09 15:55:00,44.07,44.19,43.98,44.14,704600.0,30.0684,30.1503,30.007,30.1161,704600.0
2009-04-13 09:30:00,42.82,43.0,42.3,42.76,245900.0,29.2155,29.3383,28.8607,29.1746,245900.0
2009-04-13 09:35:00,42.76,43.34,42.59,42.99,201200.0,29.1746,29.5703,29.0586,29.3315,201200.0
2009-04-13 09:40:00,42.97,43.2,42.83,42.95,141200.0,29.3179,29.4748,29.2223,29.3042,141200.0
2009-04-13 09:45:00,42.96,43.16,42.85,43.02,105200.0,29.311,29.4475,29.236,29.352,105200.0
2009-04-13 09:50:00,43.02,43.07,42.8,42.85,119400.0,29.352,29.3861,29.2019,29.236,119400.0
2009-04-13 09:55:00,42.86,42.87,42.62,42.76,130700.0,29.2428,29.2496,29.0791,29.1746,130700.0
2009-04-13 10:00:00,42.78,42.98,42.73,42.94,82600.0,29.1882,29.3247,29.1541,29.2974,82600.0
2009-04-13 10:05:00,42.94,43.15,42.88,43.08,107000.0,29.2974,29.4407,29.2565,29.3929,107000.0
2009-04-13 10:10:00,43.08,43.16,42.93,43.14,138700.0,29.3929,29.4475,29.2906,29.4339,138700.0
2009-04-13 10:15:00,43.15,43.18,42.97,43.08,142900.0,29.4407,29.4611,29.3179,29.3929,142900.0
2009-04-13 10:20:00,43.09,43.44,43.07,43.43,125300.0,29.3997,29.6385,29.3861,29.6317,125300.0
2009-04-13 10:25:00,43.43,43.44,43.12,43.13,98700.0,29.6317,29.6385,29.4202,29.427,98700.0
2009-04-13 10:30:00,43.14,43.19,42.88,42.9,163600.0,29.4339,29.468,29.2565,29.2701,163600.0
2009-04-13 10:35:00,42.91,43.04,42.78,42.78,119800.0,29.2769,29.3656,29.1882,29.1882,119800.0
2009-04-13 10:40:00,42.79,42.97,42.74,42.91,121400.0,29.1951,29.3179,29.1609,29.2769,121400.0
2009-04-13 10:45:00,42.91,43.14,42.82,43.0,103100.0,29.2769,29.4339,29.2155,29.3383,103100.0
2009-04-13 10:50:00,42.99,43.21,42.92,42.93,118600.0,29.3315,29.4816,29.2838,29.2906,118600.0
2009-04-13 10:55:00,42.93,43.14,42.92,43.01,77000.0,29.2906,29.4339,29.2838,29.3452,77000.0
2009-04-13 11:00:00,43.02,43.04,42.85,42.89,84300.0,29.352,29.3656,29.236,29.2633,84300.0
2009-04-13 11:05:00,42.89,42.96,42.85,42.93,105700.0,29.2633,29.311,29.236,29.2906,105700.0
2009-04-13 11:10:00,42.93,43.02,42.88,42.99,108200.0,29.2906,29.352,29.2565,29.3315,108200.0
2009-04-13 11:15:00,42.97,43.2,42.97,43.2,134600.0,29.3179,29.4748,29.3179,29.4748,134600.0
2009-04-13 11:20:00,43.18,43.25,43.11,43.12,75400.0,29.4611,29.5089,29.4134,29.4202,75400.0
2009-04-13 11:25:00,43.13,43.39,43.1,43.24,97500.0,29.427,29.6044,29.4066,29.5021,97500.0
2009-04-13 11:30:00,43.24,43.4,43.21,43.31,120900.0,29.5021,29.6113,29.4816,29.5498,120900.0
2009-04-13 11:35:00,43.32,43.37,43.25,43.34,72200.0,29.5567,29.5908,29.5089,29.5703,72200.0
2009-04-13 11:40:00,43.34,43.45,43.04,43.34,137100.0,29.5703,29.6454,29.3656,29.5703,137100.0
2009-04-13 11:45:00,43.34,43.43,43.14,43.43,82600.0,29.5703,29.6317,29.4339,29.6317,82600.0
2009-04-13 11:50:00,43.42,43.43,43.25,43.41,110100.0,29.6249,29.6317,29.5089,29.6181,110100.0
2009-04-13 11:55:00,43.42,43.62,43.39,43.59,132000.0,29.6249,29.7614,29.6044,29.7409,132000.0
2009-04-13 12:00:00,43.59,43.68,43.55,43.64,83000.0,29.7409,29.8023,29.7136,29.775,83000.0
2009-04-13 12:05:00,43.64,43.73,43.58,43.63,58400.0,29.775,29.8364,29.7341,29.7682,58400.0
2009-04-13 12:10:00,43.64,43.84,43.6,43.78,55600.0,29.775,29.9115,29.7477,29.8705,55600.0
2009-04-13 12:15:00,43.78,43.87,43.74,43.8,83700.0,29.8705,29.9319,29.8432,29.8842,83700.0
2009-04-13 12:20:00,43.8,43.9,43.77,43.89,70000.0,29.8842,29.9524,29.8637,29.9456,70000.0
2009-04-13 12:25:00,43.89,44.01,43.83,44.0,78000.0,29.9456,30.0274,29.9046,30.0206,78000.0
2009-04-13 12:30:00,43.99,44.24,43.97,44.14,151400.0,30.0138,30.1844,30.0002,30.1161,151400.0
2009-04-13 12:35:00,44.15,44.18,44.09,44.11,75600.0,30.123,30.1434,30.082,30.0957,75600.0
2009-04-13 12:40:00,44.11,44.26,44.1,44.23,113900.0,30.0957,30.198,30.0889,30.1775,113900.0
2009-04-13 12:45:00,44.22,44.34,44.19,44.3,90500.0,30.1707,30.2526,30.1503,30.2253,90500.0
2009-04-13 12:50:00,44.29,44.42,44.28,44.41,80200.0,30.2185,30.3072,30.2117,30.3004,80200.0
2009-04-13 12:55:00,44.4,44.53,44.35,44.45,95500.0,30.2935,30.3822,30.2594,30.3277,95500.0
2009-04-13 13:00:00,44.47,44.47,44.2,44.35,161500.0,30.3413,30.3413,30.1571,30.2594,161500.0
2009-04-13 13:05:00,44.35,44.36,44.28,44.33,98800.0,30.2594,30.2662,30.2117,30.2458,98800.0
2009-04-13 13:10:00,44.31,44.38,44.28,44.31,105300.0,30.2321,30.2799,30.2117,30.2321,105300.0
2009-04-13 13:15:00,44.32,44.43,44.28,44.42,122100.0,30.239,30.314,30.2117,30.3072,122100.0
2009-04-13 13:20:00,44.42,44.66,44.42,44.57,206200.0,30.3072,30.4709,30.3072,30.4095,206200.0
2009-04-13 13:25:00,44.57,44.58,44.48,44.52,83400.0,30.4095,30.4163,30.3481,30.3754,83400.0
2009-04-13 13:30:00,44.52,44.71,44.5,44.62,109900.0,30.3754,30.505,30.3618,30.4436,109900.0
2009-04-13 13:35:00,44.62,44.68,44.53,44.59,113300.0,30.4436,30.4846,30.3822,30.4232,113300.0
2009-04-13 13:40:00,44.58,44.63,44.55,44.58,102800.0,30.4163,30.4505,30.3959,30.4163,102800.0
2009-04-13 13:45:00,44.59,44.69,44.54,44.58,134000.0,30.4232,30.4914,30.3891,30.4163,134000.0
2009-04-13 13:50:00,44.57,44.69,44.55,44.67,105300.0,30.4095,30.4914,30.3959,30.4778,105300.0
2009-04-13 13:55:00,44.67,44.74,44.66,44.71,62700.0,30.4778,30.5255,30.4709,30.505,62700.0
2009-04-13 14:00:00,44.72,44.74,44.58,44.67,128900.0,30.5119,30.5255,30.4163,30.4778,128900.0
2009-04-13 14:05:00,44.67,44.7,44.38,44.4,123600.0,30.4778,30.4982,30.2799,30.2935,123600.0
2009-04-13 14:10:00,44.41,44.43,44.22,44.25,125800.0,30.3004,30.314,30.1707,30.1912,125800.0
2009-04-13 14:15:00,44.25,44.36,44.16,44.35,125100.0,30.1912,30.2662,30.1298,30.2594,125100.0
2009-04-13 14:20:00,44.35,44.39,44.24,44.36,97700.0,30.2594,30.2867,30.1844,30.2662,97700.0
2009-04-13 14:25:00,44.36,44.4,44.14,44.18,134600.0,30.2662,30.2935,30.1161,30.1434,134600.0
2009-04-13 14:30:00,44.18,44.35,44.18,44.3,165500.0,30.1434,30.2594,30.1434,30.2253,165500.0
2009-04-13 14:35:00,44.3,44.33,44.19,44.21,90700.0,30.2253,30.2458,30.1503,30.1639,90700.0
2009-04-13 14:40:00,44.21,44.41,44.08,44.24,172500.0,30.1639,30.3004,30.0752,30.1844,172500.0
2009-04-13 14:45:00,44.24,44.27,44.16,44.2,144300.0,30.1844,30.2048,30.1298,30.1571,144300.0
2009-04-13 14:50:00,44.2,44.32,44.16,44.2,79900.0,30.1571,30.239,30.1298,30.1571,79900.0
2009-04-13 14:55:00,44.21,44.37,44.2,44.22,108800.0,30.1639,30.2731,30.1571,30.1707,108800.0
2009-04-13 15:00:00,44.21,44.45,44.1,44.4,184200.0,30.1639,30.3277,30.0889,30.2935,184200.0
2009-04-13 15:05:00,44.4,44.52,44.37,44.5,142600.0,30.2935,30.3754,30.2731,30.3618,142600.0
2009-04-13 15:10:00,44.49,44.73,44.49,44.7,291200.0,30.3549,30.5187,30.3549,30.4982,291200.0
2009-04-13 15:15:00,44.71,44.86,44.7,44.77,132800.0,30.505,30.6074,30.4982,30.546,132800.0
2009-04-13 15:20:00,44.77,44.88,44.71,44.78,106600.0,30.546,30.621,30.505,30.5528,106600.0
2009-04-13 15:25:00,44.77,44.89,44.56,44.73,111600.0,30.546,30.6279,30.4027,30.5187,111600.0
2009-04-13 15:30:00,44.72,44.77,44.58,44.65,155100.0,30.5119,30.546,30.4163,30.4641,155100.0
2009-04-13 15:35:00,44.65,44.71,44.58,44.64,152100.0,30.4641,30.505,30.4163,30.4573,152100.0
2009-04-13 15:40:00,44.63,44.77,44.52,44.71,239000.0,30.4505,30.546,30.3754,30.505,239000.0
2009-04-13 15:45:00,44.7,44.72,44.43,44.43,222500.0,30.4982,30.5119,30.314,30.314,222500.0
2009-04-13 15:50:00,44.44,44.52,44.25,44.36,373700.0,30.3208,30.3754,30.1912,30.2662,373700.0
2009-04-13 15:55:00,44.37,44.39,44.19,44.21,325200.0,30.2731,30.2867,30.1503,30.1639,325200.0
2009-04-14 09:30:00,43.77,44.01,43.56,44.01,265000.0,29.8637,30.0274,29.7204,30.0274,265000.0
2009-04-14 09:35:00,44.0,44.06,43.23,43.9,190200.0,30.0206,30.0616,29.4953,29.9524,190200.0
2009-04-14 09:40:00,43.92,43.99,43.59,43.94,134600.0,29.966,30.0138,29.7409,29.9797,134600.0
2009-04-14 09:45:00,43.95,43.97,43.65,43.87,163800.0,29.9865,30.0002,29.7818,29.9319,163800.0
2009-04-14 09:50:00,43.86,44.12,43.86,44.08,165900.0,29.9251,30.1025,29.9251,30.0752,165900.0
2009-04-14 09:55:00,44.1,44.54,44.05,44.46,177900.0,30.0889,30.3891,30.0547,30.3345,177900.0
2009-04-14 10:00:00,44.45,44.58,44.32,44.49,140600.0,30.3277,30.4163,30.239,30.3549,140600.0
2009-04-14 10:05:00,44.51,44.74,44.43,44.58,122100.0,30.3686,30.5255,30.314,30.4163,122100.0
2009-04-14 10:10:00,44.57,44.85,44.56,44.71,104500.0,30.4095,30.6006,30.4027,30.505,104500.0
2009-04-14 10:15:00,44.71,44.79,44.58,44.59,142900.0,30.505,30.5596,30.4163,30.4232,142900.0
2009-04-14 10:20:00,44.59,45.0,44.52,44.91,152600.0,30.4232,30.7029,30.3754,30.6415,152600.0
2009-04-14 10:25:00,44.92,45.24,44.86,45.22,214600.0,30.6483,30.8667,30.6074,30.853,214600.0
2009-04-14 10:30:00,45.21,45.27,45.04,45.26,248100.0,30.8462,30.8871,30.7302,30.8803,248100.0
2009-04-14 10:35:00,45.27,45.45,45.24,45.42,127600.0,30.8871,31.0099,30.8667,30.9895,127600.0
2009-04-14 10:40:00,45.41,45.5,45.27,45.3,160700.0,30.9826,31.0441,30.8871,30.9076,160700.0
2009-04-14 10:45:00,45.31,45.32,44.96,44.96,204300.0,30.9144,30.9212,30.6756,30.6756,204300.0
2009-04-14 10:50:00,44.96,45.03,44.85,44.85,112400.0,30.6756,30.7234,30.6006,30.6006,112400.0
2009-04-14 10:55:00,44.85,44.85,44.68,44.7,93200.0,30.6006,30.6006,30.4846,30.4982,93200.0
2009-04-14 11:00:00,44.71,44.93,44.67,44.89,91800.0,30.505,30.6552,30.4778,30.6279,91800.0
2009-04-14 11:05:00,44.87,44.95,44.58,44.77,93600.0,30.6142,30.6688,30.4163,30.546,93600.0
2009-04-14 11:10:00,44.76,44.88,44.66,44.88,81800.0,30.5392,30.621,30.4709,30.621,81800.0
2009-04-14 11:15:00,44.87,44.97,44.82,44.83,122500.0,30.6142,30.6824,30.5801,30.5869,122500.0
2009-04-14 11:20:00,44.85,44.86,44.58,44.61,97100.0,30.6006,30.6074,30.4163,30.4368,97100.0
2009-04-14 11:25:00,44.61,44.63,44.41,44.45,66500.0,30.4368,30.4505,30.3004,30.3277,66500.0
2009-04-14 11:30:00,44.47,44.77,44.46,44.76,94200.0,30.3413,30.546,30.3345,30.5392,94200.0
2009-04-14 11:35:00,44.76,44.77,44.67,44.75,48800.0,30.5392,30.546,30.4778,30.5323,48800.0
2009-04-14 11:40:00,44.76,44.85,44.74,44.79,47700.0,30.5392,30.6006,30.5255,30.5596,47700.0
2009-04-14 11:45:00,44.79,44.93,44.79,44.88,40600.0,30.5596,30.6552,30.5596,30.621,40600.0
2009-04-14 11:50:00,44.9,44.91,44.73,44.75,25800.0,30.6347,30.6415,30.5187,30.5323,25800.0
2009-04-14 11:55:00,44.76,44.76,44.64,44.7,50200.0,30.5392,30.5392,30.4573,30.4982,50200.0
2009-04-14 12:00:00,44.69,44.7,44.44,44.51,98200.0,30.4914,30.4982,30.3208,30.3686,98200.0
2009-04-14 12:05:00,44.51,44.53,44.3,44.3,65500.0,30.3686,30.3822,30.2253,30.2253,65500.0
2009-04-14 12:10:00,44.29,44.3,44.11,44.13,100900.0,30.2185,30.2253,30.0957,30.1093,100900.0
2009-04-14 12:15:00,44.11,44.34,44.0,44.31,77700.0,30.0957,30.2526,30.0206,30.2321,77700.0
2009-04-14 12:20:00,44.32,44.37,44.22,44.37,33800.0,30.239,30.2731,30.1707,30.2731,33800.0
2009-04-14 12:25:00,44.38,44.4,44.3,44.31,64200.0,30.2799,30.2935,30.2253,30.2321,64200.0
2009-04-14 12:30:00,44.3,44.4,44.29,44.4,33700.0,30.2253,30.2935,30.2185,30.2935,33700.0
2009-04-14 12:35:00,44.39,44.46,44.26,44.29,78900.0,30.2867,30.3345,30.198,30.2185,78900.0
2009-04-14 12:40:00,44.29,44.3,44.04,44.06,57700.0,30.2185,30.2253,30.0479,30.0616,57700.0
2009-04-14 12:45:00,44.04,44.04,43.71,43.82,95800.0,30.0479,30.0479,29.8228,29.8978,95800.0
2009-04-14 12:50:00,43.81,43.87,43.76,43.86,54300.0,29.891,29.9319,29.8569,29.9251,54300.0
2009-04-14 12:55:00,43.86,43.9,43.69,43.88,71000.0,29.9251,29.9524,29.8091,29.9387,71000.0
2009-04-14 13:00:00,43.89,44.07,43.89,43.97,77400.0,29.9456,30.0684,29.9456,30.0002,77400.0
2009-04-14 13:05:00,43.98,43.98,43.74,43.77,49800.0,30.007,30.007,29.8432,29.8637,49800.0
2009-04-14 13:10:00,43.77,43.86,43.71,43.86,58900.0,29.8637,29.9251,29.8228,29.9251,58900.0
2009-04-14 13:15:00,43.86,43.97,43.76,43.91,86400.0,29.9251,30.0002,29.8569,29.9592,86400.0
2009-04-14 13:20:00,43.92,44.08,43.88,44.0,82200.0,29.966,30.0752,29.9387,30.0206,82200.0
2009-04-14 13:25:00,43.99,44.01,43.86,43.96,36900.0,30.0138,30.0274,29.9251,29.9933,36900.0
2009-04-14 13:30:00,43.95,44.19,43.95,44.17,61700.0,29.9865,30.1503,29.9865,30.1366,61700.0
2009-04-14 13:35:00,44.16,44.16,43.97,43.98,85300.0,30.1298,30.1298,30.0002,30.007,85300.0
2009-04-14 13:40:00,43.98,44.08,43.95,44.08,112800.0,30.007,30.0752,29.9865,30.0752,112800.0
2009-04-14 13:45:00,44.08,44.08,43.96,43.97,57400.0,30.0752,30.0752,29.9933,30.0002,57400.0
2009-04-14 13:50:00,43.97,43.99,43.94,43.97,80500.0,30.0002,30.0138,29.9797,30.0002,80500.0
2009-04-14 13:55:00,43.97,44.19,43.89,44.19,71000.0,30.0002,30.1503,29.9456,30.1503,71000.0
2009-04-14 14:00:00,44.19,44.27,44.14,44.25,68600.0,30.1503,30.2048,30.1161,30.1912,68600.0
2009-04-14 14:05:00,44.26,44.32,44.16,44.19,122800.0,30.198,30.239,30.1298,30.1503,122800.0
2009-04-14 14:10:00,44.19,44.2,43.99,44.18,66700.0,30.1503,30.1571,30.0138,30.1434,66700.0
2009-04-14 14:15:00,44.15,44.33,44.09,44.25,101900.0,30.123,30.2458,30.082,30.1912,101900.0
2009-04-14 14:20:00,44.26,44.44,44.16,44.41,98700.0,30.198,30.3208,30.1298,30.3004,98700.0
2009-04-14 14:25:00,44.39,44.44,44.32,44.42,171200.0,30.2867,30.3208,30.239,30.3072,171200.0
2009-04-14 14:30:00,44.43,44.46,44.25,44.32,126200.0,30.314,30.3345,30.1912,30.239,126200.0
2009-04-14 14:35:00,44.32,44.34,44.18,44.3,73600.0,30.239,30.2526,30.1434,30.2253,73600.0
2009-04-14 14:40:00,44.32,44.35,44.18,44.24,57900.0,30.239,30.2594,30.1434,30.1844,57900.0
2009-04-14 14:45:00,44.22,44.31,44.15,44.24,66200.0,30.1707,30.2321,30.123,30.1844,66200.0
2009-04-14 14:50:00,44.25,44.3,44.02,44.08,74500.0,30.1912,30.2253,30.0343,30.0752,74500.0
2009-04-14 14:55:00,44.08,44.41,44.08,44.41,115000.0,30.0752,30.3004,30.0752,30.3004,115000.0
2009-04-14 15:00:00,44.41,44.5,44.34,44.35,138600.0,30.3004,30.3618,30.2526,30.2594,138600.0
2009-04-14 15:05:00,44.34,44.45,44.3,44.37,104200.0,30.2526,30.3277,30.2253,30.2731,104200.0
2009-04-14 15:10:00,44.38,44.42,44.25,44.39,98900.0,30.2799,30.3072,30.1912,30.2867,98900.0
2009-04-14 15:15:00,44.39,44.52,44.33,44.44,171000.0,30.2867,30.3754,30.2458,30.3208,171000.0
2009-04-14 15:20:00,44.45,44.47,44.33,44.45,108100.0,30.3277,30.3413,30.2458,30.3277,108100.0
2009-04-14 15:25:00,44.45,44.49,44.16,44.3,109600.0,30.3277,30.3549,30.1298,30.2253,109600.0
2009-04-14 15:30:00,44.3,44.4,44.22,44.24,200500.0,30.2253,30.2935,30.1707,30.1844,200500.0
2009-04-14 15:35:00,44.25,44.34,44.13,44.17,193700.0,30.1912,30.2526,30.1093,30.1366,193700.0
2009-04-14 15:40:00,44.16,44.32,44.14,44.16,282400.0,30.1298,30.239,30.1161,30.1298,282400.0
2009-04-14 15:45:00,44.16,44.35,44.15,44.28,306100.0,30.1298,30.2594,30.123,30.2117,306100.0
2009-04-14 15:50:00,44.28,44.38,44.03,44.04,257200.0,30.2117,30.2799,30.0411,30.0479,257200.0
2009-04-14 15:55:00,44.05,44.2,44.0,44.12,337000.0,30.0547,30.1571,30.0206,30.1025,337000.0
2009-04-15 09:30:00,43.91,44.23,43.91,44.03,102000.0,29.9592,30.1775,29.9592,30.0411,102000.0
2009-04-15 09:35:00,44.08,45.0,44.02,44.48,317800.0,30.0752,30.7029,30.0343,30.3481,317800.0
2009-04-15 09:40:00,44.51,44.89,44.51,44.71,147000.0,30.3686,30.6279,30.3686,30.505,147000.0
2009-04-15 09:45:00,44.7,44.78,44.41,44.42,105800.0,30.4982,30.5528,30.3004,30.3072,105800.0
2009-04-15 09:50:00,44.42,44.6,44.33,44.5,120400.0,30.3072,30.43,30.2458,30.3618,120400.0
2009-04-15 09:55:00,44.49,44.7,44.31,44.68,139000.0,30.3549,30.4982,30.2321,30.4846,139000.0
2009-04-15 10:00:00,44.69,44.69,44.4,44.42,113800.0,30.4914,30.4914,30.2935,30.3072,113800.0
2009-04-15 10:05:00,44.41,44.95,44.39,44.93,151200.0,30.3004,30.6688,30.2867,30.6552,151200.0
2009-04-15 10:10:00,44.93,45.04,44.87,44.98,158700.0,30.6552,30.7302,30.6142,30.6893,158700.0
2009-04-15 10:15:00,44.98,45.03,44.6,44.68,88900.0,30.6893,30.7234,30.43,30.4846,88900.0
2009-04-15 10:20:00,44.68,44.86,44.65,44.71,113900.0,30.4846,30.6074,30.4641,30.505,113900.0
2009-04-15 10:25:00,44.72,44.87,44.62,44.72,104400.0,30.5119,30.6142,30.4436,30.5119,104400.0
2009-04-15 10:30:00,44.72,44.73,44.3,44.66,280900.0,30.5119,30.5187,30.2253,30.4709,280900.0
2009-04-15 10:35:00,44.68,44.7,44.39,44.61,202900.0,30.4846,30.4982,30.2867,30.4368,202900.0
2009-04-15 10:40:00,44.61,44.82,44.5,44.8,161400.0,30.4368,30.5801,30.3618,30.5665,161400.0
2009-04-15 10:45:00,44.79,44.89,44.69,44.73,129000.0,30.5596,30.6279,30.4914,30.5187,129000.0
2009-04-15 10:50:00,44.73,44.82,44.65,44.77,99500.0,30.5187,30.5801,30.4641,30.546,99500.0
2009-04-15 10:55:00,44.8,44.84,44.66,44.73,93400.0,30.5665,30.5937,30.4709,30.5187,93400.0
2009-04-15 11:00:00,44.74,44.89,44.66,44.73,128500.0,30.5255,30.6279,30.4709,30.5187,128500.0
2009-04-15 11:05:00,44.73,44.9,44.7,44.84,152600.0,30.5187,30.6347,30.4982,30.5937,152600.0
2009-04-15 11:10:00,44.84,44.93,44.83,44.85,80100.0,30.5937,30.6552,30.5869,30.6006,80100.0
2009-04-15 11:15:00,44.85,44.98,44.83,44.97,168600.0,30.6006,30.6893,30.5869,30.6824,168600.0
2009-04-15 11:20:00,44.97,45.15,44.97,45.06,152400.0,30.6824,30.8053,30.6824,30.7438,152400.0
2009-04-15 11:25:00,45.05,45.25,45.05,45.08,104800.0,30.737,30.8735,30.737,30.7575,104800.0
2009-04-15 11:30:00,45.08,45.37,45.07,45.32,91500.0,30.7575,30.9554,30.7507,30.9212,91500.0
2009-04-15 11:35:00,45.32,45.45,45.18,45.18,117100.0,30.9212,31.0099,30.8257,30.8257,117100.0
2009-04-15 11:40:00,45.2,45.29,45.15,45.18,73400.0,30.8394,30.9008,30.8053,30.8257,73400.0
2009-04-15 11:45:00,45.19,45.33,45.15,45.32,63700.0,30.8325,30.9281,30.8053,30.9212,63700.0
2009-04-15 11:50:00,45.31,45.4,45.23,45.29,92100.0,30.9144,30.9758,30.8598,30.9008,92100.0
2009-04-15 11:55:00,45.29,45.47,45.27,45.41,131300.0,30.9008,31.0236,30.8871,30.9826,131300.0
2009-04-15 12:00:00,45.4,45.49,45.34,45.42,116900.0,30.9758,31.0372,30.9349,30.9895,116900.0
2009-04-15 12:05:00,45.42,45.67,45.42,45.66,197400.0,30.9895,31.16,30.9895,31.1532,197400.0
2009-04-15 12:10:00,45.66,45.68,45.45,45.52,106800.0,31.1532,31.1669,31.0099,31.0577,106800.0
2009-04-15 12:15:00,45.51,45.55,45.27,45.3,87600.0,31.0509,31.0782,30.8871,30.9076,87600.0
2009-04-15 12:20:00,45.29,45.46,45.24,45.29,103000.0,30.9008,31.0168,30.8667,30.9008,103000.0
2009-04-15 12:25:00,45.3,45.51,45.28,45.48,156600.0,30.9076,31.0509,30.894,31.0304,156600.0
2009-04-15 12:30:00,45.49,45.54,45.39,45.47,54200.0,31.0372,31.0713,30.969,31.0236,54200.0
2009-04-15 12:35:00,45.48,45.56,45.46,45.52,77400.0,31.0304,31.085,31.0168,31.0577,77400.0
2009-04-15 12:40:00,45.5,45.52,45.43,45.47,50500.0,31.0441,31.0577,30.9963,31.0236,50500.0
2009-04-15 12:45:00,45.47,45.61,45.47,45.53,123100.0,31.0236,31.1191,31.0236,31.0645,123100.0
2009-04-15 12:50:00,45.55,45.75,45.54,45.63,165900.0,31.0782,31.2146,31.0713,31.1328,165900.0
2009-04-15 12:55:00,45.63,45.64,45.52,45.55,53700.0,31.1328,31.1396,31.0577,31.0782,53700.0
2009-04-15 13:00:00,45.56,45.65,45.29,45.36,171200.0,31.085,31.1464,30.9008,30.9485,171200.0
2009-04-15 13:05:00,45.37,45.38,45.2,45.29,76300.0,30.9554,30.9622,30.8394,30.9008,76300.0
2009-04-15 13:10:00,45.3,45.4,45.26,45.37,70300.0,30.9076,30.9758,30.8803,30.9554,70300.0
2009-04-15 13:15:00,45.37,45.48,45.33,45.41,91000.0,30.9554,31.0304,30.9281,30.9826,91000.0
2009-04-15 13:20:00,45.41,45.55,45.38,45.4,68900.0,30.9826,31.0782,30.9622,30.9758,68900.0
2009-04-15 13:25:00,45.4,45.55,45.36,45.53,58800.0,30.9758,31.0782,30.9485,31.0645,58800.0
2009-04-15 13:30:00,45.52,45.61,45.49,45.61,77600.0,31.0577,31.1191,31.0372,31.1191,77600.0
2009-04-15 13:35:00,45.61,45.72,45.58,45.58,97800.0,31.1191,31.1942,31.0986,31.0986,97800.0
2009-04-15 13:40:00,45.58,45.61,45.38,45.44,81300.0,31.0986,31.1191,30.9622,31.0031,81300.0
2009-04-15 13:45:00,45.45,45.52,45.25,45.26,87800.0,31.0099,31.0577,30.8735,30.8803,87800.0
2009-04-15 13:50:00,45.26,45.29,45.15,45.26,114400.0,30.8803,30.9008,30.8053,30.8803,114400.0
2009-04-15 13:55:00,45.27,45.36,45.2,45.36,84500.0,30.8871,30.9485,30.8394,30.9485,84500.0
2009-04-15 14:00:00,45.36,45.51,45.28,45.47,207300.0,30.9485,31.0509,30.894,31.0236,207300.0
2009-04-15 14:05:00,45.47,45.64,45.38,45.6,143000.0,31.0236,31.1396,30.9622,31.1123,143000.0
2009-04-15 14:10:00,45.59,45.62,45.4,45.53,142300.0,31.1055,31.1259,30.9758,31.0645,142300.0
2009-04-15 14:15:00,45.53,45.53,45.22,45.26,101100.0,31.0645,31.0645,30.853,30.8803,101100.0
2009-04-15 14:20:00,45.26,45.32,45.17,45.2,99500.0,30.8803,30.9212,30.8189,30.8394,99500.0
2009-04-15 14:25:00,45.2,45.21,45.06,45.11,80400.0,30.8394,30.8462,30.7438,30.778,80400.0
2009-04-15 14:30:00,45.1,45.25,45.03,45.13,66100.0,30.7711,30.8735,30.7234,30.7916,66100.0
2009-04-15 14:35:00,45.13,45.26,45.0,45.09,87700.0,30.7916,30.8803,30.7029,30.7643,87700.0
2009-04-15 14:40:00,45.08,45.1,44.93,45.08,80800.0,30.7575,30.7711,30.6552,30.7575,80800.0
2009-04-15 14:45:00,45.07,45.22,44.99,45.07,102600.0,30.7507,30.853,30.6961,30.7507,102600.0
2009-04-15 14:50:00,45.08,45.13,44.93,44.95,129900.0,30.7575,30.7916,30.6552,30.6688,129900.0
2009-04-15 14:55:00,44.94,45.12,44.87,45.05,105200.0,30.662,30.7848,30.6142,30.737,105200.0
2009-04-15 15:00:00,45.04,45.14,45.02,45.08,166100.0,30.7302,30.7984,30.7166,30.7575,166100.0
2009-04-15 15:05:00,45.08,45.17,44.87,44.99,222400.0,30.7575,30.8189,30.6142,30.6961,222400.0
2009-04-15 15:10:00,45.0,45.18,44.93,45.07,136400.0,30.7029,30.8257,30.6552,30.7507,136400.0
2009-04-15 15:15:00,45.06,45.24,44.97,45.08,104100.0,30.7438,30.8667,30.6824,30.7575,104100.0
2009-04-15 15:20:00,45.08,45.15,44.97,45.09,101800.0,30.7575,30.8053,30.6824,30.7643,101800.0
2009-04-15 15:25:00,45.09,45.21,45.04,45.12,100400.0,30.7643,30.8462,30.7302,30.7848,100400.0
2009-04-15 15:30:00,45.13,45.29,45.04,45.21,165400.0,30.7916,30.9008,30.7302,30.8462,165400.0
2009-04-15 15:35:00,45.21,45.24,45.1,45.24,126900.0,30.8462,30.8667,30.7711,30.8667,126900.0
2009-04-15 15:40:00,45.25,45.3,45.18,45.21,184600.0,30.8735,30.9076,30.8257,30.8462,184600.0
2009-04-15 15:45:00,45.21,45.35,45.16,45.33,232300.0,30.8462,30.9417,30.8121,30.9281,232300.0
2009-04-15 15:50:00,45.32,45.53,45.26,45.48,274900.0,30.9212,31.0645,30.8803,31.0304,274900.0
2009-04-15 15:55:00,45.48,45.66,45.48,45.55,363100.0,31.0304,31.1532,31.0304,31.0782,363100.0
2009-04-16 09:30:00,46.22,46.66,46.18,46.25,231300.0,31.5353,31.8355,31.508,31.5558,231300.0
2009-04-16 09:35:00,46.25,46.37,45.9,46.35,178200.0,31.5558,31.6376,31.317,31.624,178200.0
2009-04-16 09:40:00,46.35,46.37,45.91,45.94,191600.0,31.624,31.6376,31.3238,31.3443,191600.0
2009-04-16 09:45:00,45.95,46.1,45.69,45.75,198800.0,31.3511,31.4534,31.1737,31.2146,198800.0
2009-04-16 09:50:00,45.75,45.81,45.43,45.81,162200.0,31.2146,31.2556,30.9963,31.2556,162200.0
2009-04-16 09:55:00,45.81,45.93,45.62,45.87,219600.0,31.2556,31.3374,31.1259,31.2965,219600.0
2009-04-16 10:00:00,45.88,46.02,45.27,45.4,225600.0,31.3033,31.3988,30.8871,30.9758,225600.0
2009-04-16 10:05:00,45.39,45.61,45.19,45.43,169000.0,30.969,31.1191,30.8325,30.9963,169000.0
2009-04-16 10:10:00,45.44,45.5,45.22,45.27,107400.0,31.0031,31.0441,30.853,30.8871,107400.0
2009-04-16 10:15:00,45.27,45.63,45.24,45.45,143800.0,30.8871,31.1328,30.8667,31.0099,143800.0
2009-04-16 10:20:00,45.47,45.52,45.35,45.38,120500.0,31.0236,31.0577,30.9417,30.9622,120500.0
2009-04-16 10:25:00,45.38,45.5,45.3,45.43,98400.0,30.9622,31.0441,30.9076,30.9963,98400.0
2009-04-16 10:30:00,45.46,45.65,45.43,45.47,108200.0,31.0168,31.1464,30.9963,31.0236,108200.0
2009-04-16 10:35:00,45.46,45.54,45.28,45.3,92300.0,31.0168,31.0713,30.894,30.9076,92300.0
2009-04-16 10:40:00,45.29,45.31,45.12,45.12,128000.0,30.9008,30.9144,30.7848,30.7848,128000.0
2009-04-16 10:45:00,45.11,45.13,45.01,45.13,138800.0,30.778,30.7916,30.7097,30.7916,138800.0
2009-04-16 10:50:00,45.12,45.14,44.86,44.88,149300.0,30.7848,30.7984,30.6074,30.621,149300.0
2009-04-16 10:55:00,44.88,45.06,44.81,45.06,129800.0,30.621,30.7438,30.5733,30.7438,129800.0
2009-04-16 11:00:00,45.06,45.18,44.96,45.07,182200.0,30.7438,30.8257,30.6756,30.7507,182200.0
2009-04-16 11:05:00,45.06,45.26,45.01,45.23,109400.0,30.7438,30.8803,30.7097,30.8598,109400.0
2009-04-16 11:10:00,45.25,45.25,45.13,45.16,71800.0,30.8735,30.8735,30.7916,30.8121,71800.0
2009-04-16 11:15:00,45.16,45.24,45.15,45.21,77700.0,30.8121,30.8667,30.8053,30.8462,77700.0
2009-04-16 11:20:00,45.2,45.23,45.12,45.17,68400.0,30.8394,30.8598,30.7848,30.8189,68400.0
2009-04-16 11:25:00,45.16,45.27,45.11,45.27,60800.0,30.8121,30.8871,30.778,30.8871,60800.0
2009-04-16 11:30:00,45.27,45.31,45.15,45.16,58600.0,30.8871,30.9144,30.8053,30.8121,58600.0
2009-04-16 11:35:00,45.16,45.32,45.14,45.31,112100.0,30.8121,30.9212,30.7984,30.9144,112100.0
2009-04-16 11:40:00,45.32,45.39,45.23,45.3,85000.0,30.9212,30.969,30.8598,30.9076,85000.0
2009-04-16 11:45:00,45.3,45.5,45.28,45.46,85900.0,30.9076,31.0441,30.894,31.0168,85900.0
2009-04-16 11:50:00,45.46,45.53,45.4,45.53,51900.0,31.0168,31.0645,30.9758,31.0645,51900.0
2009-04-16 11:55:00,45.53,45.69,45.49,45.5,67800.0,31.0645,31.1737,31.0372,31.0441,67800.0
2009-04-16 12:00:00,45.48,45.5,45.29,45.29,43400.0,31.0304,31.0441,30.9008,30.9008,43400.0
2009-04-16 12:05:00,45.3,45.34,45.23,45.25,38700.0,30.9076,30.9349,30.8598,30.8735,38700.0
2009-04-16 12:10:00,45.26,45.43,45.25,45.38,59100.0,30.8803,30.9963,30.8735,30.9622,59100.0
2009-04-16 12:15:00,45.38,45.42,45.28,45.38,94000.0,30.9622,30.9895,30.894,30.9622,94000.0
2009-04-16 12:20:00,45.38,45.38,45.04,45.04,113800.0,30.9622,30.9622,30.7302,30.7302,113800.0
2009-04-16 12:25:00,45.05,45.08,44.95,45.08,95500.0,30.737,30.7575,30.6688,30.7575,95500.0
2009-04-16 12:30:00,45.08,45.08,45.0,45.02,36400.0,30.7575,30.7575,30.7029,30.7166,36400.0
2009-04-16 12:35:00,45.03,45.11,45.0,45.08,52800.0,30.7234,30.778,30.7029,30.7575,52800.0
2009-04-16 12:40:00,45.09,45.21,45.08,45.2,41300.0,30.7643,30.8462,30.7575,30.8394,41300.0
2009-04-16 12:45:00,45.21,45.4,45.21,45.37,106000.0,30.8462,30.9758,30.8462,30.9554,106000.0
2009-04-16 12:50:00,45.38,45.6,45.35,45.59,81800.0,30.9622,31.1123,30.9417,31.1055,81800.0
2009-04-16 12:55:00,45.59,45.64,45.57,45.62,106300.0,31.1055,31.1396,31.0918,31.1259,106300.0
2009-04-16 13:00:00,45.63,45.88,45.61,45.84,140700.0,31.1328,31.3033,31.1191,31.276,140700.0
2009-04-16 13:05:00,45.84,45.86,45.75,45.8,112900.0,31.276,31.2897,31.2146,31.2487,112900.0
2009-04-16 13:10:00,45.8,45.84,45.75,45.83,83000.0,31.2487,31.276,31.2146,31.2692,83000.0
2009-04-16 13:15:00,45.83,45.9,45.66,45.76,108700.0,31.2692,31.317,31.1532,31.2214,108700.0
2009-04-16 13:20:00,45.77,45.8,45.73,45.78,71300.0,31.2283,31.2487,31.201,31.2351,71300.0
2009-04-16 13:25:00,45.78,45.9,45.77,45.86,66600.0,31.2351,31.317,31.2283,31.2897,66600.0
2009-04-16 13:30:00,45.87,45.91,45.75,45.81,99400.0,31.2965,31.3238,31.2146,31.2556,99400.0
2009-04-16 13:35:00,45.8,45.9,45.74,45.74,103600.0,31.2487,31.317,31.2078,31.2078,103600.0
2009-04-16 13:40:00,45.74,45.78,45.61,45.65,124700.0,31.2078,31.2351,31.1191,31.1464,124700.0
2009-04-16 13:45:00,45.65,45.78,45.64,45.66,102100.0,31.1464,31.2351,31.1396,31.1532,102100.0
2009-04-16 13:50:00,45.65,45.8,45.62,45.66,74800.0,31.1464,31.2487,31.1259,31.1532,74800.0
2009-04-16 13:55:00,45.65,45.93,45.65,45.89,114200.0,31.1464,31.3374,31.1464,31.3101,114200.0
2009-04-16 14:00:00,45.89,45.94,45.82,45.85,102900.0,31.3101,31.3443,31.2624,31.2829,102900.0
2009-04-16 14:05:00,45.86,45.92,45.73,45.81,120900.0,31.2897,31.3306,31.201,31.2556,120900.0
2009-04-16 14:10:00,45.81,45.97,45.79,45.91,194800.0,31.2556,31.3647,31.2419,31.3238,194800.0
2009-04-16 14:15:00,45.91,45.96,45.82,45.85,251100.0,31.3238,31.3579,31.2624,31.2829,251100.0
2009-04-16 14:20:00,45.85,45.95,45.78,45.94,202700.0,31.2829,31.3511,31.2351,31.3443,202700.0
2009-04-16 14:25:00,45.95,46.17,45.95,46.17,240500.0,31.3511,31.5012,31.3511,31.5012,240500.0
2009-04-16 14:30:00,46.18,46.29,46.14,46.18,158900.0,31.508,31.5831,31.4807,31.508,158900.0
2009-04-16 14:35:00,46.19,46.27,46.15,46.18,150300.0,31.5148,31.5694,31.4875,31.508,150300.0
2009-04-16 14:40:00,46.18,46.2,46.0,46.03,193400.0,31.508,31.5217,31.3852,31.4057,193400.0
2009-04-16 14:45:00,46.03,46.07,45.89,45.92,152900.0,31.4057,31.433,31.3101,31.3306,152900.0
2009-04-16 14:50:00,45.92,46.08,45.91,45.94,205000.0,31.3306,31.4398,31.3238,31.3443,205000.0
2009-04-16 14:55:00,45.94,46.03,45.93,46.01,199000.0,31.3443,31.4057,31.3374,31.392,199000.0
2009-04-16 15:00:00,46.01,46.03,45.88,45.9,130700.0,31.392,31.4057,31.3033,31.317,130700.0
2009-04-16 15:05:00,45.9,46.14,45.87,46.11,162000.0,31.317,31.4807,31.2965,31.4602,162000.0
2009-04-16 15:10:00,46.11,46.23,46.08,46.19,165500.0,31.4602,31.5421,31.4398,31.5148,165500.0
2009-04-16 15:15:00,46.18,46.42,46.16,46.4,156200.0,31.508,31.6718,31.4944,31.6581,156200.0
2009-04-16 15:20:00,46.4,46.47,46.29,46.33,154000.0,31.6581,31.7059,31.5831,31.6104,154000.0
2009-04-16 15:25:00,46.32,46.45,46.08,46.09,168900.0,31.6035,31.6922,31.4398,31.4466,168900.0
2009-04-16 15:30:00,46.09,46.24,45.98,46.08,153800.0,31.4466,31.5489,31.3716,31.4398,153800.0
2009-04-16 15:35:00,46.07,46.23,45.96,46.23,211000.0,31.433,31.5421,31.3579,31.5421,211000.0
2009-04-16 15:40:00,46.22,46.31,45.84,45.86,273200.0,31.5353,31.5967,31.276,31.2897,273200.0
2009-04-16 15:45:00,45.86,46.03,45.79,45.84,180800.0,31.2897,31.4057,31.2419,31.276,180800.0
2009-04-16 15:50:00,45.84,46.07,45.81,46.05,348000.0,31.276,31.433,31.2556,31.4193,348000.0
2009-04-16 15:55:00,46.07,46.16,45.96,45.97,418700.0,31.433,31.4944,31.3579,31.3647,418700.0
2009-04-17 09:30:00,46.11,46.53,45.76,46.52,1733400.0,31.4602,31.7468,31.2214,31.74,1733400.0
2009-04-17 09:35:00,46.53,46.53,46.08,46.21,161500.0,31.7468,31.7468,31.4398,31.5285,161500.0
2009-04-17 09:40:00,46.21,46.21,45.97,46.18,178000.0,31.5285,31.5285,31.3647,31.508,178000.0
2009-04-17 09:45:00,46.19,46.43,46.17,46.4,146500.0,31.5148,31.6786,31.5012,31.6581,146500.0
2009-04-17 09:50:00,46.41,46.43,46.02,46.35,192800.0,31.6649,31.6786,31.3988,31.624,192800.0
2009-04-17 09:55:00,46.37,46.55,46.21,46.4,350800.0,31.6376,31.7605,31.5285,31.6581,350800.0
2009-04-17 10:00:00,46.42,46.45,46.19,46.37,230200.0,31.6718,31.6922,31.5148,31.6376,230200.0
2009-04-17 10:05:00,46.37,46.44,46.13,46.27,171400.0,31.6376,31.6854,31.4739,31.5694,171400.0
2009-04-17 10:10:00,46.24,46.26,45.94,45.95,256500.0,31.5489,31.5626,31.3443,31.3511,256500.0
2009-04-17 10:15:00,45.95,46.2,45.67,46.11,191500.0,31.3511,31.5217,31.16,31.4602,191500.0
2009-04-17 10:20:00,46.11,46.23,45.79,45.88,180500.0,31.4602,31.5421,31.2419,31.3033,180500.0
2009-04-17 10:25:00,45.89,46.06,45.84,45.94,66100.0,31.3101,31.4261,31.276,31.3443,66100.0
2009-04-17 10:30:00,45.92,45.94,45.68,45.7,97500.0,31.3306,31.3443,31.1669,31.1805,97500.0
2009-04-17 10:35:00,45.69,45.73,45.17,45.45,430700.0,31.1737,31.201,30.8189,31.0099,430700.0
2009-04-17 10:40:00,45.46,45.68,45.4,45.64,90700.0,31.0168,31.1669,30.9758,31.1396,90700.0
2009-04-17 10:45:00,45.64,45.93,45.62,45.9,138900.0,31.1396,31.3374,31.1259,31.317,138900.0
2009-04-17 10:50:00,45.89,45.89,45.56,45.71,233100.0,31.3101,31.3101,31.085,31.1873,233100.0
2009-04-17 10:55:00,45.71,45.78,45.55,45.68,121300.0,31.1873,31.2351,31.0782,31.1669,121300.0
2009-04-17 11:00:00,45.69,45.73,45.49,45.52,84800.0,31.1737,31.201,31.0372,31.0577,84800.0
2009-04-17 11:05:00,45.52,45.87,45.46,45.85,129200.0,31.0577,31.2965,31.0168,31.2829,129200.0
2009-04-17 11:10:00,45.85,45.86,45.63,45.65,75700.0,31.2829,31.2897,31.1328,31.1464,75700.0
2009-04-17 11:15:00,45.65,45.76,45.61,45.66,103200.0,31.1464,31.2214,31.1191,31.1532,103200.0
2009-04-17 11:20:00,45.67,45.81,45.63,45.77,104300.0,31.16,31.2556,31.1328,31.2283,104300.0
2009-04-17 11:25:00,45.78,45.92,45.78,45.88,93100.0,31.2351,31.3306,31.2351,31.3033,93100.0
2009-04-17 11:30:00,45.86,46.03,45.8,46.02,107100.0,31.2897,31.4057,31.2487,31.3988,107100.0
2009-04-17 11:35:00,46.01,46.12,45.89,45.9,178200.0,31.392,31.4671,31.3101,31.317,178200.0
2009-04-17 11:40:00,45.9,46.05,45.85,45.86,105200.0,31.317,31.4193,31.2829,31.2897,105200.0
2009-04-17 11:45:00,45.87,45.98,45.86,45.89,75600.0,31.2965,31.3716,31.2897,31.3101,75600.0
2009-04-17 11:50:00,45.89,45.91,45.72,45.72,275500.0,31.3101,31.3238,31.1942,31.1942,275500.0
2009-04-17 11:55:00,45.72,45.78,45.57,45.59,68400.0,31.1942,31.2351,31.0918,31.1055,68400.0
2009-04-17 12:00:00,45.6,45.63,45.45,45.5,148300.0,31.1123,31.1328,31.0099,31.0441,148300.0
2009-04-17 12:05:00,45.5,45.55,45.46,45.47,83600.0,31.0441,31.0782,31.0168,31.0236,83600.0
2009-04-17 12:10:00,45.48,45.55,45.43,45.49,93700.0,31.0304,31.0782,30.9963,31.0372,93700.0
2009-04-17 12:15:00,45.49,45.55,45.33,45.53,157200.0,31.0372,31.0782,30.9281,31.0645,157200.0
2009-04-17 12:20:00,45.53,45.74,45.5,45.64,188800.0,31.0645,31.2078,31.0441,31.1396,188800.0
2009-04-17 12:25:00,45.63,45.84,45.58,45.78,110400.0,31.1328,31.276,31.0986,31.2351,110400.0
2009-04-17 12:30:00,45.78,45.85,45.64,45.85,105700.0,31.2351,31.2829,31.1396,31.2829,105700.0
2009-04-17 12:35:00,45.84,45.86,45.66,45.71,94000.0,31.276,31.2897,31.1532,31.1873,94000.0
2009-04-17 12:40:00,45.71,45.89,45.64,45.86,57300.0,31.1873,31.3101,31.1396,31.2897,57300.0
2009-04-17 12:45:00,45.86,46.0,45.84,45.98,57100.0,31.2897,31.3852,31.276,31.3716,57100.0
2009-04-17 12:50:00,45.98,46.14,45.88,46.12,203300.0,31.3716,31.4807,31.3033,31.4671,203300.0
2009-04-17 12:55:00,46.13,46.23,46.08,46.16,183100.0,31.4739,31.5421,31.4398,31.4944,183100.0
2009-04-17 13:00:00,46.15,46.21,46.05,46.08,102200.0,31.4875,31.5285,31.4193,31.4398,102200.0
2009-04-17 13:05:00,46.08,46.14,45.94,46.07,154200.0,31.4398,31.4807,31.3443,31.433,154200.0
2009-04-17 13:10:00,46.07,46.09,45.95,46.01,85300.0,31.433,31.4466,31.3511,31.392,85300.0
2009-04-17 13:15:00,46.01,46.16,45.96,46.15,60700.0,31.392,31.4944,31.3579,31.4875,60700.0
2009-04-17 13:20:00,46.16,46.25,46.13,46.22,91400.0,31.4944,31.5558,31.4739,31.5353,91400.0
2009-04-17 13:25:00,46.21,46.27,46.15,46.22,67700.0,31.5285,31.5694,31.4875,31.5353,67700.0
2009-04-17 13:30:00,46.22,46.26,46.14,46.19,77400.0,31.5353,31.5626,31.4807,31.5148,77400.0
2009-04-17 13:35:00,46.18,46.23,46.0,46.18,84000.0,31.508,31.5421,31.3852,31.508,84000.0
2009-04-17 13:40:00,46.19,46.3,46.18,46.27,81100.0,31.5148,31.5899,31.508,31.5694,81100.0
2009-04-17 13:45:00,46.28,46.4,46.22,46.37,89900.0,31.5762,31.6581,31.5353,31.6376,89900.0
2009-04-17 13:50:00,46.36,46.41,46.31,46.4,60600.0,31.6308,31.6649,31.5967,31.6581,60600.0
2009-04-17 13:55:00,46.4,46.5,46.39,46.45,94300.0,31.6581,31.7263,31.6513,31.6922,94300.0
2009-04-17 14:00:00,46.48,46.5,46.24,46.25,62100.0,31.7127,31.7263,31.5489,31.5558,62100.0
2009-04-17 14:05:00,46.26,46.3,46.09,46.24,59500.0,31.5626,31.5899,31.4466,31.5489,59500.0
2009-04-17 14:10:00,46.24,46.33,46.23,46.29,63500.0,31.5489,31.6104,31.5421,31.5831,63500.0
2009-04-17 14:15:00,46.29,46.35,46.07,46.21,170200.0,31.5831,31.624,31.433,31.5285,170200.0
2009-04-17 14:20:00,46.21,46.31,46.14,46.27,118800.0,31.5285,31.5967,31.4807,31.5694,118800.0
2009-04-17 14:25:00,46.28,46.31,46.15,46.24,103900.0,31.5762,31.5967,31.4875,31.5489,103900.0
2009-04-17 14:30:00,46.25,46.31,46.23,46.28,63800.0,31.5558,31.5967,31.5421,31.5762,63800.0
2009-04-17 14:35:00,46.28,46.33,46.23,46.29,97000.0,31.5762,31.6104,31.5421,31.5831,97000.0
2009-04-17 14:40:00,46.29,46.34,46.21,46.26,66800.0,31.5831,31.6172,31.5285,31.5626,66800.0
2009-04-17 14:45:00,46.25,46.33,46.23,46.23,91200.0,31.5558,31.6104,31.5421,31.5421,91200.0
2009-04-17 14:50:00,46.23,46.46,46.16,46.38,135700.0,31.5421,31.699,31.4944,31.6445,135700.0
2009-04-17 14:55:00,46.39,46.39,46.18,46.21,113000.0,31.6513,31.6513,31.508,31.5285,113000.0
2009-04-17 15:00:00,46.19,46.36,46.19,46.36,151000.0,31.5148,31.6308,31.5148,31.6308,151000.0
2009-04-17 15:05:00,46.35,46.49,46.28,46.47,147700.0,31.624,31.7195,31.5762,31.7059,147700.0
2009-04-17 15:10:00,46.47,46.59,46.44,46.58,179800.0,31.7059,31.7877,31.6854,31.7809,179800.0
2009-04-17 15:15:00,46.57,46.67,46.49,46.55,152600.0,31.7741,31.8423,31.7195,31.7605,152600.0
2009-04-17 15:20:00,46.56,46.76,46.47,46.7,200400.0,31.7673,31.9037,31.7059,31.8628,200400.0
2009-04-17 15:25:00,46.7,46.77,46.59,46.61,167000.0,31.8628,31.9106,31.7877,31.8014,167000.0
2009-04-17 15:30:00,46.61,46.73,46.44,46.53,231900.0,31.8014,31.8833,31.6854,31.7468,231900.0
2009-04-17 15:35:00,46.55,46.74,46.48,46.69,187300.0,31.7605,31.8901,31.7127,31.856,187300.0
2009-04-17 15:40:00,46.69,46.73,46.54,46.55,252100.0,31.856,31.8833,31.7536,31.7605,252100.0
2009-04-17 15:45:00,46.56,46.69,46.48,46.66,335300.0,31.7673,31.856,31.7127,31.8355,335300.0
2009-04-17 15:50:00,46.66,46.77,46.57,46.64,574000.0,31.8355,31.9106,31.7741,31.8219,574000.0
2009-04-17 15:55:00,46.63,46.7,46.5,46.56,630200.0,31.815,31.8628,31.7263,31.7673,630200.0
2009-04-20 09:30:00,45.01,45.23,44.88,44.99,299800.0,30.7097,30.8598,30.621,30.6961,299800.0
2009-04-20 09:35:00,45.0,45.57,44.98,45.22,267800.0,30.7029,31.0918,30.6893,30.853,267800.0
2009-04-20 09:40:00,45.21,45.27,45.04,45.22,180400.0,30.8462,30.8871,30.7302,30.853,180400.0
2009-04-20 09:45:00,45.22,45.29,45.0,45.27,161100.0,30.853,30.9008,30.7029,30.8871,161100.0
2009-04-20 09:50:00,45.27,45.37,44.9,44.96,293600.0,30.8871,30.9554,30.6347,30.6756,293600.0
2009-04-20 09:55:00,44.94,45.1,44.77,45.06,178200.0,30.662,30.7711,30.546,30.7438,178200.0
2009-04-20 10:00:00,45.07,45.12,44.93,45.12,248700.0,30.7507,30.7848,30.6552,30.7848,248700.0
2009-04-20 10:05:00,45.11,45.11,44.74,44.8,173100.0,30.778,30.778,30.5255,30.5665,173100.0
2009-04-20 10:10:00,44.79,44.8,44.62,44.67,118800.0,30.5596,30.5665,30.4436,30.4778,118800.0
2009-04-20 10:15:00,44.66,44.68,44.54,44.56,115900.0,30.4709,30.4846,30.3891,30.4027,115900.0
2009-04-20 10:20:00,44.56,44.63,44.41,44.59,150100.0,30.4027,30.4505,30.3004,30.4232,150100.0
2009-04-20 10:25:00,44.59,44.75,44.5,44.61,114300.0,30.4232,30.5323,30.3618,30.4368,114300.0
2009-04-20 10:30:00,44.61,44.78,44.52,44.77,107700.0,30.4368,30.5528,30.3754,30.546,107700.0
2009-04-20 10:35:00,44.77,44.89,44.7,44.73,143500.0,30.546,30.6279,30.4982,30.5187,143500.0
2009-04-20 10:40:00,44.75,44.79,44.64,44.68,120500.0,30.5323,30.5596,30.4573,30.4846,120500.0
2009-04-20 10:45:00,44.67,44.7,44.47,44.67,153100.0,30.4778,30.4982,30.3413,30.4778,153100.0
2009-04-20 10:50:00,44.67,44.69,44.48,44.5,100100.0,30.4778,30.4914,30.3481,30.3618,100100.0
2009-04-20 10:55:00,44.48,44.54,44.31,44.49,131600.0,30.3481,30.3891,30.2321,30.3549,131600.0
2009-04-20 11:00:00,44.49,44.52,44.38,44.42,94000.0,30.3549,30.3754,30.2799,30.3072,94000.0
2009-04-20 11:05:00,44.42,44.55,44.4,44.49,102700.0,30.3072,30.3959,30.2935,30.3549,102700.0
2009-04-20 11:10:00,44.52,44.62,44.51,44.58,77200.0,30.3754,30.4436,30.3686,30.4163,77200.0
2009-04-20 11:15:00,44.58,44.64,44.45,44.55,129800.0,30.4163,30.4573,30.3277,30.3959,129800.0
2009-04-20 11:20:00,44.54,44.71,44.49,44.61,121900.0,30.3891,30.505,30.3549,30.4368,121900.0
2009-04-20 11:25:00,44.61,44.64,44.44,44.52,97300.0,30.4368,30.4573,30.3208,30.3754,97300.0
2009-04-20 11:30:00,44.52,44.55,44.3,44.32,95000.0,30.3754,30.3959,30.2253,30.239,95000.0
2009-04-20 11:35:00,44.31,44.52,44.31,44.49,77900.0,30.2321,30.3754,30.2321,30.3549,77900.0
2009-04-20 11:40:00,44.48,44.53,44.46,44.49,52000.0,30.3481,30.3822,30.3345,30.3549,52000.0
2009-04-20 11:45:00,44.49,44.5,44.4,44.47,61500.0,30.3549,30.3618,30.2935,30.3413,61500.0
2009-04-20 11:50:00,44.48,44.59,44.47,44.52,85100.0,30.3481,30.4232,30.3413,30.3754,85100.0
2009-04-20 11:55:00,44.52,44.74,44.51,44.71,148100.0,30.3754,30.5255,30.3686,30.505,148100.0
2009-04-20 12:00:00,44.71,44.75,44.59,44.67,97200.0,30.505,30.5323,30.4232,30.4778,97200.0
2009-04-20 12:05:00,44.67,44.81,44.67,44.72,85700.0,30.4778,30.5733,30.4778,30.5119,85700.0
2009-04-20 12:10:00,44.72,44.74,44.58,44.65,75800.0,30.5119,30.5255,30.4163,30.4641,75800.0
2009-04-20 12:15:00,44.65,44.7,44.6,44.67,141100.0,30.4641,30.4982,30.43,30.4778,141100.0
2009-04-20 12:20:00,44.66,44.81,44.64,44.73,117900.0,30.4709,30.5733,30.4573,30.5187,117900.0
2009-04-20 12:25:00,44.74,44.8,44.67,44.76,106000.0,30.5255,30.5665,30.4778,30.5392,106000.0
2009-04-20 12:30:00,44.74,44.83,44.66,44.79,90900.0,30.5255,30.5869,30.4709,30.5596,90900.0
2009-04-20 12:35:00,44.77,44.81,44.61,44.66,93700.0,30.546,30.5733,30.4368,30.4709,93700.0
2009-04-20 12:40:00,44.67,44.7,44.61,44.69,44000.0,30.4778,30.4982,30.4368,30.4914,44000.0
2009-04-20 12:45:00,44.69,44.7,44.62,44.69,47900.0,30.4914,30.4982,30.4436,30.4914,47900.0
2009-04-20 12:50:00,44.7,44.7,44.55,44.56,58700.0,30.4982,30.4982,30.3959,30.4027,58700.0
2009-04-20 12:55:00,44.56,44.58,44.52,44.54,57000.0,30.4027,30.4163,30.3754,30.3891,57000.0
2009-04-20 13:00:00,44.54,44.58,44.47,44.53,64600.0,30.3891,30.4163,30.3413,30.3822,64600.0
2009-04-20 13:05:00,44.53,44.54,44.32,44.32,68800.0,30.3822,30.3891,30.239,30.239,68800.0
2009-04-20 13:10:00,44.34,44.37,44.17,44.17,94200.0,30.2526,30.2731,30.1366,30.1366,94200.0
2009-04-20 13:15:00,44.17,44.17,44.07,44.08,86900.0,30.1366,30.1366,30.0684,30.0752,86900.0
2009-04-20 13:20:00,44.09,44.14,44.02,44.03,78700.0,30.082,30.1161,30.0343,30.0411,78700.0
2009-04-20 13:25:00,44.03,44.15,43.97,44.04,231200.0,30.0411,30.123,30.0002,30.0479,231200.0
2009-04-20 13:30:00,44.05,44.26,44.01,44.26,62900.0,30.0547,30.198,30.0274,30.198,62900.0
2009-04-20 13:35:00,44.26,44.26,44.09,44.17,50200.0,30.198,30.198,30.082,30.1366,50200.0
2009-04-20 13:40:00,44.18,44.26,44.07,44.1,150400.0,30.1434,30.198,30.0684,30.0889,150400.0
2009-04-20 13:45:00,44.09,44.17,44.05,44.11,101900.0,30.082,30.1366,30.0547,30.0957,101900.0
2009-04-20 13:50:00,44.11,44.13,44.04,44.1,58100.0,30.0957,30.1093,30.0479,30.0889,58100.0
2009-04-20 13:55:00,44.1,44.25,44.08,44.24,78300.0,30.0889,30.1912,30.0752,30.1844,78300.0
2009-04-20 14:00:00,44.25,44.25,44.12,44.18,97500.0,30.1912,30.1912,30.1025,30.1434,97500.0
2009-04-20 14:05:00,44.18,44.19,44.13,44.14,48600.0,30.1434,30.1503,30.1093,30.1161,48600.0
2009-04-20 14:10:00,44.14,44.15,44.09,44.09,77900.0,30.1161,30.123,30.082,30.082,77900.0
2009-04-20 14:15:00,44.11,44.16,44.04,44.11,47900.0,30.0957,30.1298,30.0479,30.0957,47900.0
2009-04-20 14:20:00,44.11,44.16,44.07,44.12,52100.0,30.0957,30.1298,30.0684,30.1025,52100.0
2009-04-20 14:25:00,44.12,44.2,44.02,44.19,84400.0,30.1025,30.1571,30.0343,30.1503,84400.0
2009-04-20 14:30:00,44.19,44.24,44.13,44.13,65300.0,30.1503,30.1844,30.1093,30.1093,65300.0
2009-04-20 14:35:00,44.14,44.14,44.05,44.05,58500.0,30.1161,30.1161,30.0547,30.0547,58500.0
2009-04-20 14:40:00,44.05,44.17,44.04,44.13,64600.0,30.0547,30.1366,30.0479,30.1093,64600.0
2009-04-20 14:45:00,44.13,44.23,44.12,44.19,95300.0,30.1093,30.1775,30.1025,30.1503,95300.0
2009-04-20 14:50:00,44.18,44.21,44.04,44.06,93000.0,30.1434,30.1639,30.0479,30.0616,93000.0
2009-04-20 14:55:00,44.06,44.1,44.02,44.05,66900.0,30.0616,30.0889,30.0343,30.0547,66900.0
2009-04-20 15:00:00,44.05,44.12,44.02,44.06,61800.0,30.0547,30.1025,30.0343,30.0616,61800.0
2009-04-20 15:05:00,44.05,44.1,44.0,44.1,90800.0,30.0547,30.0889,30.0206,30.0889,90800.0
2009-04-20 15:10:00,44.1,44.1,44.01,44.04,66200.0,30.0889,30.0889,30.0274,30.0479,66200.0
2009-04-20 15:15:00,44.03,44.08,44.0,44.07,128200.0,30.0411,30.0752,30.0206,30.0684,128200.0
2009-04-20 15:20:00,44.07,44.14,43.99,44.11,219700.0,30.0684,30.1161,30.0138,30.0957,219700.0
2009-04-20 15:25:00,44.11,44.14,43.99,44.11,224100.0,30.0957,30.1161,30.0138,30.0957,224100.0
2009-04-20 15:30:00,44.1,44.34,44.1,44.23,202000.0,30.0889,30.2526,30.0889,30.1775,202000.0
2009-04-20 15:35:00,44.24,44.28,44.08,44.09,159700.0,30.1844,30.2117,30.0752,30.082,159700.0
2009-04-20 15:40:00,44.09,44.26,44.03,44.11,274300.0,30.082,30.198,30.0411,30.0957,274300.0
2009-04-20 15:45:00,44.1,44.37,44.05,44.29,268500.0,30.0889,30.2731,30.0547,30.2185,268500.0
2009-04-20 15:50:00,44.3,44.32,44.06,44.11,325800.0,30.2253,30.239,30.0616,30.0957,325800.0
2009-04-20 15:55:00,44.11,44.18,44.05,44.13,463600.0,30.0957,30.1434,30.0547,30.1093,463600.0
2009-04-21 09:30:00,43.19,43.42,42.84,43.24,270500.0,29.468,29.6249,29.2292,29.5021,270500.0
2009-04-21 09:35:00,43.21,43.93,43.13,43.85,244200.0,29.4816,29.9729,29.427,29.9183,244200.0
2009-04-21 09:40:00,43.85,43.93,43.51,43.58,282300.0,29.9183,29.9729,29.6863,29.7341,282300.0
2009-04-21 09:45:00,43.58,43.87,43.53,43.72,178600.0,29.7341,29.9319,29.6999,29.8296,178600.0
2009-04-21 09:50:00,43.71,44.24,43.71,44.05,167500.0,29.8228,30.1844,29.8228,30.0547,167500.0
2009-04-21 09:55:00,44.06,44.06,43.77,43.88,107800.0,30.0616,30.0616,29.8637,29.9387,107800.0
2009-04-21 10:00:00,43.87,44.01,43.78,43.95,121300.0,29.9319,30.0274,29.8705,29.9865,121300.0
2009-04-21 10:05:00,43.98,44.14,43.81,43.97,114100.0,30.007,30.1161,29.891,30.0002,114100.0
2009-04-21 10:10:00,43.97,44.29,43.95,44.01,163200.0,30.0002,30.2185,29.9865,30.0274,163200.0
2009-04-21 10:15:00,44.01,44.13,43.91,43.95,108200.0,30.0274,30.1093,29.9592,29.9865,108200.0
2009-04-21 10:20:00,43.95,44.3,43.88,44.24,114900.0,29.9865,30.2253,29.9387,30.1844,114900.0
2009-04-21 10:25:00,44.23,44.43,44.08,44.43,87200.0,30.1775,30.314,30.0752,30.314,87200.0
2009-04-21 10:30:00,44.43,44.6,44.36,44.53,161100.0,30.314,30.43,30.2662,30.3822,161100.0
2009-04-21 10:35:00,44.55,45.0,44.55,44.83,217200.0,30.3959,30.7029,30.3959,30.5869,217200.0
2009-04-21 10:40:00,44.82,45.18,44.8,45.14,215400.0,30.5801,30.8257,30.5665,30.7984,215400.0
2009-04-21 10:45:00,45.14,45.35,45.09,45.1,163300.0,30.7984,30.9417,30.7643,30.7711,163300.0
2009-04-21 10:50:00,45.1,45.18,44.93,44.95,104100.0,30.7711,30.8257,30.6552,30.6688,104100.0
2009-04-21 10:55:00,44.93,45.0,44.82,44.92,102400.0,30.6552,30.7029,30.5801,30.6483,102400.0
2009-04-21 11:00:00,44.93,45.19,44.92,45.17,110100.0,30.6552,30.8325,30.6483,30.8189,110100.0
2009-04-21 11:05:00,45.17,45.23,45.07,45.08,120700.0,30.8189,30.8598,30.7507,30.7575,120700.0
2009-04-21 11:10:00,45.07,45.16,44.93,45.05,97500.0,30.7507,30.8121,30.6552,30.737,97500.0
2009-04-21 11:15:00,45.05,45.23,45.03,45.22,96200.0,30.737,30.8598,30.7234,30.853,96200.0
2009-04-21 11:20:00,45.21,45.35,45.14,45.28,144800.0,30.8462,30.9417,30.7984,30.894,144800.0
2009-04-21 11:25:00,45.29,45.33,45.09,45.12,117200.0,30.9008,30.9281,30.7643,30.7848,117200.0
2009-04-21 11:30:00,45.12,45.28,45.11,45.21,99900.0,30.7848,30.894,30.778,30.8462,99900.0
2009-04-21 11:35:00,45.19,45.22,45.05,45.11,80100.0,30.8325,30.853,30.737,30.778,80100.0
2009-04-21 11:40:00,45.1,45.21,45.08,45.19,80600.0,30.7711,30.8462,30.7575,30.8325,80600.0
2009-04-21 11:45:00,45.18,45.4,45.16,45.38,102500.0,30.8257,30.9758,30.8121,30.9622,102500.0
2009-04-21 11:50:00,45.38,45.39,45.22,45.31,71000.0,30.9622,30.969,30.853,30.9144,71000.0
2009-04-21 11:55:00,45.31,45.38,45.21,45.37,95000.0,30.9144,30.9622,30.8462,30.9554,95000.0
2009-04-21 12:00:00,45.37,45.53,45.36,45.51,120700.0,30.9554,31.0645,30.9485,31.0509,120700.0
2009-04-21 12:05:00,45.53,45.68,45.49,45.65,95600.0,31.0645,31.1669,31.0372,31.1464,95600.0
2009-04-21 12:10:00,45.64,45.67,45.54,45.58,112500.0,31.1396,31.16,31.0713,31.0986,112500.0
2009-04-21 12:15:00,45.58,45.67,45.54,45.66,115200.0,31.0986,31.16,31.0713,31.1532,115200.0
2009-04-21 12:20:00,45.66,45.7,45.58,45.59,74500.0,31.1532,31.1805,31.0986,31.1055,74500.0
2009-04-21 12:25:00,45.6,45.6,45.4,45.43,136500.0,31.1123,31.1123,30.9758,30.9963,136500.0
2009-04-21 12:30:00,45.43,45.49,45.35,45.49,96900.0,30.9963,31.0372,30.9417,31.0372,96900.0
2009-04-21 12:35:00,45.5,45.58,45.39,45.5,93100.0,31.0441,31.0986,30.969,31.0441,93100.0
2009-04-21 12:40:00,45.51,45.55,45.43,45.5,88900.0,31.0509,31.0782,30.9963,31.0441,88900.0
2009-04-21 12:45:00,45.48,45.7,45.48,45.67,76700.0,31.0304,31.1805,31.0304,31.16,76700.0
2009-04-21 12:50:00,45.67,45.68,45.59,45.66,55800.0,31.16,31.1669,31.1055,31.1532,55800.0
2009-04-21 12:55:00,45.65,45.66,45.26,45.34,93700.0,31.1464,31.1532,30.8803,30.9349,93700.0
2009-04-21 13:00:00,45.34,45.4,45.22,45.3,75600.0,30.9349,30.9758,30.853,30.9076,75600.0
2009-04-21 13:05:00,45.31,45.45,45.29,45.34,54700.0,30.9144,31.0099,30.9008,30.9349,54700.0
2009-04-21 13:10:00,45.33,45.55,45.32,45.42,84800.0,30.9281,31.0782,30.9212,30.9895,84800.0
2009-04-21 13:15:00,45.42,45.58,45.23,45.26,109400.0,30.9895,31.0986,30.8598,30.8803,109400.0
2009-04-21 13:20:00,45.25,45.39,45.24,45.28,52400.0,30.8735,30.969,30.8667,30.894,52400.0
2009-04-21 13:25:00,45.27,45.32,45.17,45.23,62000.0,30.8871,30.9212,30.8189,30.8598,62000.0
2009-04-21 13:30:00,45.23,45.25,45.1,45.2,73400.0,30.8598,30.8735,30.7711,30.8394,73400.0
2009-04-21 13:35:00,45.22,45.35,45.2,45.28,57600.0,30.853,30.9417,30.8394,30.894,57600.0
2009-04-21 13:40:00,45.28,45.5,45.27,45.38,76700.0,30.894,31.0441,30.8871,30.9622,76700.0
2009-04-21 13:45:00,45.37,45.58,45.35,45.52,101600.0,30.9554,31.0986,30.9417,31.0577,101600.0
2009-04-21 13:50:00,45.52,45.53,45.31,45.45,71800.0,31.0577,31.0645,30.9144,31.0099,71800.0
2009-04-21 13:55:00,45.45,45.55,45.4,45.5,111100.0,31.0099,31.0782,30.9758,31.0441,111100.0
2009-04-21 14:00:00,45.48,45.68,45.41,45.51,70000.0,31.0304,31.1669,30.9826,31.0509,70000.0
2009-04-21 14:05:00,45.51,45.53,45.32,45.45,64100.0,31.0509,31.0645,30.9212,31.0099,64100.0
2009-04-21 14:10:00,45.46,45.5,45.24,45.26,152000.0,31.0168,31.0441,30.8667,30.8803,152000.0
2009-04-21 14:15:00,45.23,45.55,45.19,45.55,235800.0,30.8598,31.0782,30.8325,31.0782,235800.0
2009-04-21 14:20:00,45.53,45.68,45.48,45.51,223000.0,31.0645,31.1669,31.0304,31.0509,223000.0
2009-04-21 14:25:00,45.51,45.68,45.44,45.67,150000.0,31.0509,31.1669,31.0031,31.16,150000.0
2009-04-21 14:30:00,45.68,45.89,45.68,45.89,156100.0,31.1669,31.3101,31.1669,31.3101,156100.0
2009-04-21 14:35:00,45.89,46.48,45.89,46.47,464700.0,31.3101,31.7127,31.3101,31.7059,464700.0
2009-04-21 14:40:00,46.48,46.6,46.33,46.43,332800.0,31.7127,31.7946,31.6104,31.6786,332800.0
2009-04-21 14:45:00,46.46,46.68,46.45,46.65,303200.0,31.699,31.8492,31.6922,31.8287,303200.0
2009-04-21 14:50:00,46.64,46.75,46.3,46.53,408100.0,31.8219,31.8969,31.5899,31.7468,408100.0
2009-04-21 14:55:00,46.52,46.65,46.31,46.32,223700.0,31.74,31.8287,31.5967,31.6035,223700.0
2009-04-21 15:00:00,46.31,46.55,46.3,46.47,232200.0,31.5967,31.7605,31.5899,31.7059,232200.0
2009-04-21 15:05:00,46.46,46.7,46.37,46.55,192800.0,31.699,31.8628,31.6376,31.7605,192800.0
2009-04-21 15:10:00,46.54,46.71,46.54,46.61,219600.0,31.7536,31.8696,31.7536,31.8014,219600.0
2009-04-21 15:15:00,46.62,46.83,46.61,46.79,255600.0,31.8082,31.9515,31.8014,31.9242,255600.0
2009-04-21 15:20:00,46.78,46.82,46.6,46.64,206500.0,31.9174,31.9447,31.7946,31.8219,206500.0
2009-04-21 15:25:00,46.62,46.71,46.56,46.6,154000.0,31.8082,31.8696,31.7673,31.7946,154000.0
2009-04-21 15:30:00,46.61,46.73,46.5,46.59,286700.0,31.8014,31.8833,31.7263,31.7877,286700.0
2009-04-21 15:35:00,46.59,46.66,46.47,46.65,244500.0,31.7877,31.8355,31.7059,31.8287,244500.0
2009-04-21 15:40:00,46.66,46.66,46.28,46.38,312800.0,31.8355,31.8355,31.5762,31.6445,312800.0
2009-04-21 15:45:00,46.38,46.52,46.37,46.43,214600.0,31.6445,31.74,31.6376,31.6786,214600.0
2009-04-21 15:50:00,46.42,46.52,46.34,46.49,305300.0,31.6718,31.74,31.6172,31.7195,305300.0
2009-04-21 15:55:00,46.5,46.66,46.49,46.64,392200.0,31.7263,31.8355,31.7195,31.8219,392200.0
2009-04-22 09:30:00,45.65,46.23,45.24,46.08,234700.0,31.1464,31.5421,30.8667,31.4398,234700.0
2009-04-22 09:35:00,46.07,46.35,45.74,45.91,316700.0,31.433,31.624,31.2078,31.3238,316700.0
2009-04-22 09:40:00,45.91,45.95,45.7,45.83,159700.0,31.3238,31.3511,31.1805,31.2692,159700.0
2009-04-22 09:45:00,45.84,46.18,45.8,45.98,141900.0,31.276,31.508,31.2487,31.3716,141900.0
2009-04-22 09:50:00,45.98,46.32,45.73,46.29,161600.0,31.3716,31.6035,31.201,31.5831,161600.0
2009-04-22 09:55:00,46.28,46.69,46.18,46.67,225500.0,31.5762,31.856,31.508,31.8423,225500.0
2009-04-22 10:00:00,46.65,47.04,46.57,47.02,301400.0,31.8287,32.0948,31.7741,32.0811,301400.0
2009-04-22 10:05:00,47.02,47.4,47.0,47.23,360800.0,32.0811,32.3404,32.0675,32.2244,360800.0
2009-04-22 10:10:00,47.22,47.42,47.03,47.37,221900.0,32.2176,32.354,32.088,32.3199,221900.0
2009-04-22 10:15:00,47.37,47.78,47.37,47.73,301600.0,32.3199,32.5997,32.3199,32.5656,301600.0
2009-04-22 10:20:00,47.73,48.0,47.73,47.99,358400.0,32.5656,32.7498,32.5656,32.7429,358400.0
2009-04-22 10:25:00,47.99,48.24,47.85,47.91,280200.0,32.7429,32.9135,32.6474,32.6884,280200.0
2009-04-22 10:30:00,47.84,48.05,47.28,47.3,457500.0,32.6406,32.7839,32.2585,32.2722,457500.0
2009-04-22 10:35:00,47.3,47.63,47.28,47.6,137700.0,32.2722,32.4973,32.2585,32.4769,137700.0
2009-04-22 10:40:00,47.61,47.82,47.43,47.43,165500.0,32.4837,32.627,32.3609,32.3609,165500.0
2009-04-22 10:45:00,47.43,47.49,47.05,47.07,194400.0,32.3609,32.4018,32.1016,32.1152,194400.0
2009-04-22 10:50:00,47.08,47.38,47.04,47.25,124900.0,32.1221,32.3268,32.0948,32.2381,124900.0
2009-04-22 10:55:00,47.24,47.54,47.2,47.26,142400.0,32.2312,32.4359,32.2039,32.2449,142400.0
2009-04-22 11:00:00,47.26,47.33,47.02,47.32,104100.0,32.2449,32.2926,32.0811,32.2858,104100.0
2009-04-22 11:05:00,47.32,47.52,47.17,47.5,114400.0,32.2858,32.4223,32.1835,32.4086,114400.0
2009-04-22 11:10:00,47.47,47.77,47.42,47.73,125500.0,32.3882,32.5928,32.354,32.5656,125500.0
2009-04-22 11:15:00,47.76,47.79,47.61,47.65,77300.0,32.586,32.6065,32.4837,32.511,77300.0
2009-04-22 11:20:00,47.65,47.89,47.63,47.81,98600.0,32.511,32.6747,32.4973,32.6201,98600.0
2009-04-22 11:25:00,47.8,47.85,47.65,47.73,113800.0,32.6133,32.6474,32.511,32.5656,113800.0
2009-04-22 11:30:00,47.73,47.86,47.7,47.78,114900.0,32.5656,32.6543,32.5451,32.5997,114900.0
2009-04-22 11:35:00,47.78,47.92,47.72,47.92,97700.0,32.5997,32.6952,32.5587,32.6952,97700.0
2009-04-22 11:40:00,47.92,48.24,47.91,47.99,233700.0,32.6952,32.9135,32.6884,32.7429,233700.0
2009-04-22 11:45:00,48.0,48.09,47.97,48.06,120700.0,32.7498,32.8112,32.7293,32.7907,120700.0
2009-04-22 11:50:00,48.04,48.11,47.96,48.02,85200.0,32.7771,32.8248,32.7225,32.7634,85200.0
2009-04-22 11:55:00,48.03,48.2,48.01,48.15,81000.0,32.7702,32.8862,32.7566,32.8521,81000.0
2009-04-22 12:00:00,48.15,48.15,47.9,47.94,144600.0,32.8521,32.8521,32.6815,32.7088,144600.0
2009-04-22 12:05:00,47.93,48.02,47.85,47.93,85500.0,32.702,32.7634,32.6474,32.702,85500.0
2009-04-22 12:10:00,47.91,48.04,47.86,47.93,67700.0,32.6884,32.7771,32.6543,32.702,67700.0
2009-04-22 12:15:00,47.92,48.02,47.83,47.94,89100.0,32.6952,32.7634,32.6338,32.7088,89100.0
2009-04-22 12:20:00,47.94,48.09,47.89,47.98,104100.0,32.7088,32.8112,32.6747,32.7361,104100.0
2009-04-22 12:25:00,47.98,48.1,47.86,48.03,170900.0,32.7361,32.818,32.6543,32.7702,170900.0
2009-04-22 12:30:00,48.02,48.11,47.96,48.04,406400.0,32.7634,32.8248,32.7225,32.7771,406400.0
2009-04-22 12:35:00,48.04,48.07,47.9,47.97,153100.0,32.7771,32.7975,32.6815,32.7293,153100.0
2009-04-22 12:40:00,47.98,48.05,47.78,47.9,160100.0,32.7361,32.7839,32.5997,32.6815,160100.0
2009-04-22 12:45:00,47.9,47.9,47.59,47.7,191800.0,32.6815,32.6815,32.47,32.5451,191800.0
2009-04-22 12:50:00,47.69,47.7,47.39,47.56,129500.0,32.5383,32.5451,32.3336,32.4496,129500.0
2009-04-22 12:55:00,47.56,47.63,47.48,47.51,246400.0,32.4496,32.4973,32.395,32.4155,246400.0
2009-04-22 13:00:00,47.5,47.59,47.36,47.45,141100.0,32.4086,32.47,32.3131,32.3745,141100.0
2009-04-22 13:05:00,47.46,47.56,47.32,47.42,93300.0,32.3813,32.4496,32.2858,32.354,93300.0
2009-04-22 13:10:00,47.42,47.52,47.29,47.47,80000.0,32.354,32.4223,32.2653,32.3882,80000.0
2009-04-22 13:15:00,47.47,47.5,47.33,47.45,92800.0,32.3882,32.4086,32.2926,32.3745,92800.0
2009-04-22 13:20:00,47.46,47.53,47.43,47.45,78000.0,32.3813,32.4291,32.3609,32.3745,78000.0
2009-04-22 13:25:00,47.44,47.53,47.42,47.5,233700.0,32.3677,32.4291,32.354,32.4086,233700.0
2009-04-22 13:30:00,47.5,47.56,47.39,47.51,93500.0,32.4086,32.4496,32.3336,32.4155,93500.0
2009-04-22 13:35:00,47.51,47.55,47.45,47.5,117400.0,32.4155,32.4427,32.3745,32.4086,117400.0
2009-04-22 13:40:00,47.5,47.54,47.44,47.46,83100.0,32.4086,32.4359,32.3677,32.3813,83100.0
2009-04-22 13:45:00,47.45,47.54,47.4,47.51,81000.0,32.3745,32.4359,32.3404,32.4155,81000.0
2009-04-22 13:50:00,47.5,47.55,47.41,47.52,76800.0,32.4086,32.4427,32.3472,32.4223,76800.0
2009-04-22 13:55:00,47.51,47.57,47.44,47.47,235100.0,32.4155,32.4564,32.3677,32.3882,235100.0
2009-04-22 14:00:00,47.48,47.53,47.45,47.5,128800.0,32.395,32.4291,32.3745,32.4086,128800.0
2009-04-22 14:05:00,47.5,47.51,47.45,47.48,138400.0,32.4086,32.4155,32.3745,32.395,138400.0
2009-04-22 14:10:00,47.49,47.56,47.45,47.51,212700.0,32.4018,32.4496,32.3745,32.4155,212700.0
2009-04-22 14:15:00,47.5,47.67,47.5,47.59,260000.0,32.4086,32.5246,32.4086,32.47,260000.0
2009-04-22 14:20:00,47.59,47.65,47.46,47.5,111700.0,32.47,32.511,32.3813,32.4086,111700.0
2009-04-22 14:25:00,47.51,47.65,47.48,47.53,283100.0,32.4155,32.511,32.395,32.4291,283100.0
2009-04-22 14:30:00,47.53,47.69,47.53,47.65,273300.0,32.4291,32.5383,32.4291,32.511,273300.0
2009-04-22 14:35:00,47.65,47.85,47.62,47.76,394100.0,32.511,32.6474,32.4905,32.586,394100.0
2009-04-22 14:40:00,47.76,47.78,47.54,47.61,225400.0,32.586,32.5997,32.4359,32.4837,225400.0
2009-04-22 14:45:00,47.62,47.76,47.61,47.63,104900.0,32.4905,32.586,32.4837,32.4973,104900.0
2009-04-22 14:50:00,47.64,47.66,47.54,47.59,129600.0,32.5041,32.5178,32.4359,32.47,129600.0
2009-04-22 14:55:00,47.59,47.59,47.32,47.5,206000.0,32.47,32.47,32.2858,32.4086,206000.0
2009-04-22 15:00:00,47.5,47.56,47.41,47.55,191300.0,32.4086,32.4496,32.3472,32.4427,191300.0
2009-04-22 15:05:00,47.56,47.57,47.33,47.44,178200.0,32.4496,32.4564,32.2926,32.3677,178200.0
2009-04-22 15:10:00,47.45,47.65,47.42,47.52,335400.0,32.3745,32.511,32.354,32.4223,335400.0
2009-04-22 15:15:00,47.53,47.57,47.19,47.27,248900.0,32.4291,32.4564,32.1971,32.2517,248900.0
2009-04-22 15:20:00,47.26,47.37,47.1,47.21,320900.0,32.2449,32.3199,32.1357,32.2108,320900.0
2009-04-22 15:25:00,47.23,47.32,47.1,47.22,223200.0,32.2244,32.2858,32.1357,32.2176,223200.0
2009-04-22 15:30:00,47.22,47.31,47.1,47.26,321500.0,32.2176,32.279,32.1357,32.2449,321500.0
2009-04-22 15:35:00,47.27,47.29,46.7,46.74,287900.0,32.2517,32.2653,31.8628,31.8901,287900.0
2009-04-22 15:40:00,46.73,46.95,46.66,46.81,322500.0,31.8833,32.0334,31.8355,31.9378,322500.0
2009-04-22 15:45:00,46.8,46.87,46.4,46.52,412700.0,31.931,31.9788,31.6581,31.74,412700.0
2009-04-22 15:50:00,46.52,46.61,46.33,46.39,349300.0,31.74,31.8014,31.6104,31.6513,349300.0
2009-04-22 15:55:00,46.38,46.39,46.08,46.25,544500.0,31.6445,31.6513,31.4398,31.5558,544500.0
2009-04-23 09:30:00,46.74,46.85,46.25,46.46,273300.0,31.8901,31.9651,31.5558,31.699,273300.0
2009-04-23 09:35:00,46.42,46.42,45.82,46.06,248500.0,31.6718,31.6718,31.2624,31.4261,248500.0
2009-04-23 09:40:00,46.04,46.65,45.95,46.45,209300.0,31.4125,31.8287,31.3511,31.6922,209300.0
2009-04-23 09:45:00,46.48,46.81,46.32,46.49,253200.0,31.7127,31.9378,31.6035,31.7195,253200.0
2009-04-23 09:50:00,46.48,46.69,46.38,46.58,211500.0,31.7127,31.856,31.6445,31.7809,211500.0
2009-04-23 09:55:00,46.58,46.61,46.25,46.3,255000.0,31.7809,31.8014,31.5558,31.5899,255000.0
2009-04-23 10:00:00,46.28,46.29,45.7,45.74,288900.0,31.5762,31.5831,31.1805,31.2078,288900.0
2009-04-23 10:05:00,45.75,46.3,45.72,46.19,196600.0,31.2146,31.5899,31.1942,31.5148,196600.0
2009-04-23 10:10:00,46.2,46.4,46.15,46.16,150600.0,31.5217,31.6581,31.4875,31.4944,150600.0
2009-04-23 10:15:00,46.17,46.18,45.87,45.94,174200.0,31.5012,31.508,31.2965,31.3443,174200.0
2009-04-23 10:20:00,45.93,45.93,45.42,45.79,205900.0,31.3374,31.3374,30.9895,31.2419,205900.0
2009-04-23 10:25:00,45.82,45.88,45.58,45.58,97800.0,31.2624,31.3033,31.0986,31.0986,97800.0
2009-04-23 10:30:00,45.6,45.72,45.44,45.52,132400.0,31.1123,31.1942,31.0031,31.0577,132400.0
2009-04-23 10:35:00,45.51,45.84,45.5,45.68,198700.0,31.0509,31.276,31.0441,31.1669,198700.0
2009-04-23 10:40:00,45.67,45.78,45.17,45.2,202200.0,31.16,31.2351,30.8189,30.8394,202200.0
2009-04-23 10:45:00,45.23,45.3,45.08,45.14,216700.0,30.8598,30.9076,30.7575,30.7984,216700.0
2009-04-23 10:50:00,45.14,45.47,45.09,45.1,253100.0,30.7984,31.0236,30.7643,30.7711,253100.0
2009-04-23 10:55:00,45.1,45.43,45.05,45.21,202300.0,30.7711,30.9963,30.737,30.8462,202300.0
2009-04-23 11:00:00,45.2,45.6,45.13,45.6,148400.0,30.8394,31.1123,30.7916,31.1123,148400.0
2009-04-23 11:05:00,45.59,45.78,45.5,45.6,154000.0,31.1055,31.2351,31.0441,31.1123,154000.0
2009-04-23 11:10:00,45.58,45.76,45.39,45.4,179700.0,31.0986,31.2214,30.969,30.9758,179700.0
2009-04-23 11:15:00,45.39,45.41,45.14,45.3,181000.0,30.969,30.9826,30.7984,30.9076,181000.0
2009-04-23 11:20:00,45.29,45.46,45.22,45.23,148100.0,30.9008,31.0168,30.853,30.8598,148100.0
2009-04-23 11:25:00,45.21,45.53,45.17,45.17,133500.0,30.8462,31.0645,30.8189,30.8189,133500.0
2009-04-23 11:30:00,45.17,45.42,45.04,45.36,130200.0,30.8189,30.9895,30.7302,30.9485,130200.0
2009-04-23 11:35:00,45.24,45.4,45.05,45.07,106700.0,30.8667,30.9758,30.737,30.7507,106700.0
2009-04-23 11:40:00,45.07,45.1,44.91,44.96,195000.0,30.7507,30.7711,30.6415,30.6756,195000.0
2009-04-23 11:45:00,44.95,45.08,44.93,45.05,89700.0,30.6688,30.7575,30.6552,30.737,89700.0
2009-04-23 11:50:00,45.07,45.1,44.98,45.09,54500.0,30.7507,30.7711,30.6893,30.7643,54500.0
2009-04-23 11:55:00,45.09,45.1,44.91,45.04,76800.0,30.7643,30.7711,30.6415,30.7302,76800.0
2009-04-23 12:00:00,45.03,45.09,44.96,44.99,102700.0,30.7234,30.7643,30.6756,30.6961,102700.0
2009-04-23 12:05:00,45.0,45.06,44.93,44.99,63700.0,30.7029,30.7438,30.6552,30.6961,63700.0
2009-04-23 12:10:00,44.99,45.09,44.99,45.09,95500.0,30.6961,30.7643,30.6961,30.7643,95500.0
2009-04-23 12:15:00,45.09,45.12,45.03,45.07,104200.0,30.7643,30.7848,30.7234,30.7507,104200.0
2009-04-23 12:20:00,45.07,45.12,45.0,45.03,59000.0,30.7507,30.7848,30.7029,30.7234,59000.0
2009-04-23 12:25:00,45.03,45.12,44.97,45.1,84300.0,30.7234,30.7848,30.6824,30.7711,84300.0
2009-04-23 12:30:00,45.1,45.22,44.95,44.96,84400.0,30.7711,30.853,30.6688,30.6756,84400.0
2009-04-23 12:35:00,44.97,45.13,44.95,45.13,82800.0,30.6824,30.7916,30.6688,30.7916,82800.0
2009-04-23 12:40:00,45.13,45.42,45.13,45.42,123900.0,30.7916,30.9895,30.7916,30.9895,123900.0
2009-04-23 12:45:00,45.4,45.41,45.24,45.27,41300.0,30.9758,30.9826,30.8667,30.8871,41300.0
2009-04-23 12:50:00,45.27,45.42,45.26,45.41,50600.0,30.8871,30.9895,30.8803,30.9826,50600.0
2009-04-23 12:55:00,45.41,45.5,45.34,45.48,113300.0,30.9826,31.0441,30.9349,31.0304,113300.0
2009-04-23 13:00:00,45.48,45.7,45.48,45.49,110500.0,31.0304,31.1805,31.0304,31.0372,110500.0
2009-04-23 13:05:00,45.49,45.6,45.48,45.55,51000.0,31.0372,31.1123,31.0304,31.0782,51000.0
2009-04-23 13:10:00,45.57,45.6,45.38,45.5,80800.0,31.0918,31.1123,30.9622,31.0441,80800.0
2009-04-23 13:15:00,45.5,45.65,45.43,45.62,63700.0,31.0441,31.1464,30.9963,31.1259,63700.0
2009-04-23 13:20:00,45.62,45.89,45.6,45.76,98300.0,31.1259,31.3101,31.1123,31.2214,98300.0
2009-04-23 13:25:00,45.76,45.94,45.73,45.83,123900.0,31.2214,31.3443,31.201,31.2692,123900.0
2009-04-23 13:30:00,45.83,45.85,45.6,45.75,122200.0,31.2692,31.2829,31.1123,31.2146,122200.0
2009-04-23 13:35:00,45.75,45.91,45.74,45.86,71400.0,31.2146,31.3238,31.2078,31.2897,71400.0
2009-04-23 13:40:00,45.87,45.91,45.71,45.83,76100.0,31.2965,31.3238,31.1873,31.2692,76100.0
2009-04-23 13:45:00,45.83,45.89,45.7,45.82,103000.0,31.2692,31.3101,31.1805,31.2624,103000.0
2009-04-23 13:50:00,45.82,45.83,45.59,45.8,104600.0,31.2624,31.2692,31.1055,31.2487,104600.0
2009-04-23 13:55:00,45.8,45.92,45.76,45.77,81000.0,31.2487,31.3306,31.2214,31.2283,81000.0
2009-04-23 14:00:00,45.78,45.8,45.58,45.69,122100.0,31.2351,31.2487,31.0986,31.1737,122100.0
2009-04-23 14:05:00,45.68,45.75,45.61,45.65,64400.0,31.1669,31.2146,31.1191,31.1464,64400.0
2009-04-23 14:10:00,45.65,45.68,45.46,45.49,112500.0,31.1464,31.1669,31.0168,31.0372,112500.0
2009-04-23 14:15:00,45.49,45.74,45.41,45.71,119600.0,31.0372,31.2078,30.9826,31.1873,119600.0
2009-04-23 14:20:00,45.74,45.76,45.59,45.69,75700.0,31.2078,31.2214,31.1055,31.1737,75700.0
2009-04-23 14:25:00,45.7,45.89,45.69,45.83,74600.0,31.1805,31.3101,31.1737,31.2692,74600.0
2009-04-23 14:30:00,45.85,45.95,45.82,45.84,73900.0,31.2829,31.3511,31.2624,31.276,73900.0
2009-04-23 14:35:00,45.86,46.09,45.81,46.07,102700.0,31.2897,31.4466,31.2556,31.433,102700.0
2009-04-23 14:40:00,46.08,46.15,45.91,45.98,147900.0,31.4398,31.4875,31.3238,31.3716,147900.0
2009-04-23 14:45:00,45.99,46.11,45.92,46.09,178000.0,31.3784,31.4602,31.3306,31.4466,178000.0
2009-04-23 14:50:00,46.07,46.23,46.05,46.06,212700.0,31.433,31.5421,31.4193,31.4261,212700.0
2009-04-23 14:55:00,46.07,46.15,45.94,46.01,246800.0,31.433,31.4875,31.3443,31.392,246800.0
2009-04-23 15:00:00,46.0,46.08,45.82,45.95,262600.0,31.3852,31.4398,31.2624,31.3511,262600.0
2009-04-23 15:05:00,45.94,46.01,45.8,45.95,130300.0,31.3443,31.392,31.2487,31.3511,130300.0
2009-04-23 15:10:00,45.96,45.97,45.73,45.84,138000.0,31.3579,31.3647,31.201,31.276,138000.0
2009-04-23 15:15:00,45.85,45.95,45.66,45.78,161600.0,31.2829,31.3511,31.1532,31.2351,161600.0
2009-04-23 15:20:00,45.77,45.85,45.51,45.81,151600.0,31.2283,31.2829,31.0509,31.2556,151600.0
2009-04-23 15:25:00,45.81,46.02,45.58,46.02,167500.0,31.2556,31.3988,31.0986,31.3988,167500.0
2009-04-23 15:30:00,46.01,46.08,45.86,45.99,259300.0,31.392,31.4398,31.2897,31.3784,259300.0
2009-04-23 15:35:00,46.01,46.09,45.87,46.05,252400.0,31.392,31.4466,31.2965,31.4193,252400.0
2009-04-23 15:40:00,46.04,46.34,46.03,46.31,251500.0,31.4125,31.6172,31.4057,31.5967,251500.0
2009-04-23 15:45:00,46.34,46.42,46.14,46.34,250800.0,31.6172,31.6718,31.4807,31.6172,250800.0
2009-04-23 15:50:00,46.34,46.51,46.21,46.5,319200.0,31.6172,31.7332,31.5285,31.7263,319200.0
2009-04-23 15:55:00,46.51,46.62,46.28,46.61,478400.0,31.7332,31.8082,31.5762,31.8014,478400.0
2009-04-24 09:30:00,49.95,50.11,49.7,49.91,1081100.0,34.0802,34.1894,33.9097,34.0529,1081100.0
2009-04-24 09:35:00,49.91,49.91,49.01,49.01,908600.0,34.0529,34.0529,33.4389,33.4389,908600.0
2009-04-24 09:40:00,49.01,49.72,48.55,49.66,1049600.0,33.4389,33.9233,33.125,33.8824,1049600.0
2009-04-24 09:45:00,49.66,50.66,49.43,50.22,1046100.0,33.8824,34.5647,33.7254,34.2644,1046100.0
2009-04-24 09:50:00,50.2,50.45,50.02,50.18,690400.0,34.2508,34.4214,34.128,34.2372,690400.0
2009-04-24 09:55:00,50.2,50.45,49.96,50.41,418600.0,34.2508,34.4214,34.0871,34.3941,418600.0
2009-04-24 10:00:00,50.39,50.44,50.1,50.37,392600.0,34.3804,34.4146,34.1826,34.3668,392600.0
2009-04-24 10:05:00,50.36,50.92,50.34,50.79,812100.0,34.36,34.742,34.3463,34.6534,812100.0
2009-04-24 10:10:00,50.8,50.88,50.41,50.61,356500.0,34.6602,34.7148,34.3941,34.5305,356500.0
2009-04-24 10:15:00,50.63,50.75,50.47,50.63,337000.0,34.5442,34.6261,34.435,34.5442,337000.0
2009-04-24 10:20:00,50.64,50.71,50.33,50.37,307900.0,34.551,34.5988,34.3395,34.3668,307900.0
2009-04-24 10:25:00,50.37,50.65,50.36,50.5,307200.0,34.3668,34.5578,34.36,34.4555,307200.0
2009-04-24 10:30:00,50.5,50.6,50.41,50.43,208100.0,34.4555,34.5237,34.3941,34.4077,208100.0
2009-04-24 10:35:00,50.42,50.43,50.06,50.21,364500.0,34.4009,34.4077,34.1553,34.2576,364500.0
2009-04-24 10:40:00,50.19,50.54,50.18,50.39,272500.0,34.244,34.4828,34.2372,34.3804,272500.0
2009-04-24 10:45:00,50.4,50.5,50.35,50.41,208700.0,34.3873,34.4555,34.3531,34.3941,208700.0
2009-04-24 10:50:00,50.41,50.73,50.37,50.73,199100.0,34.3941,34.6124,34.3668,34.6124,199100.0
2009-04-24 10:55:00,50.72,50.88,50.66,50.7,211400.0,34.6056,34.7148,34.5647,34.5919,211400.0
2009-04-24 11:00:00,50.71,50.75,50.55,50.55,149400.0,34.5988,34.6261,34.4896,34.4896,149400.0
2009-04-24 11:05:00,50.56,50.72,50.42,50.63,220600.0,34.4964,34.6056,34.4009,34.5442,220600.0
2009-04-24 11:10:00,50.62,50.69,50.58,50.62,119900.0,34.5374,34.5851,34.5101,34.5374,119900.0
2009-04-24 11:15:00,50.6,50.66,50.43,50.47,173700.0,34.5237,34.5647,34.4077,34.435,173700.0
2009-04-24 11:20:00,50.47,50.49,50.02,50.19,261700.0,34.435,34.4487,34.128,34.244,261700.0
2009-04-24 11:25:00,50.2,50.22,49.96,49.98,172600.0,34.2508,34.2644,34.0871,34.1007,172600.0
2009-04-24 11:30:00,49.98,50.11,49.94,50.0,185700.0,34.1007,34.1894,34.0734,34.1143,185700.0
2009-04-24 11:35:00,49.99,50.1,49.95,50.0,103300.0,34.1075,34.1826,34.0802,34.1143,103300.0
2009-04-24 11:40:00,50.0,50.05,49.77,50.03,165300.0,34.1143,34.1485,33.9574,34.1348,165300.0
2009-04-24 11:45:00,50.03,50.18,49.93,50.13,103500.0,34.1348,34.2372,34.0666,34.203,103500.0
2009-04-24 11:50:00,50.13,50.28,50.07,50.19,103600.0,34.203,34.3054,34.1621,34.244,103600.0
2009-04-24 11:55:00,50.2,50.34,50.13,50.3,88800.0,34.2508,34.3463,34.203,34.319,88800.0
2009-04-24 12:00:00,50.26,50.35,50.04,50.11,121600.0,34.2917,34.3531,34.1416,34.1894,121600.0
2009-04-24 12:05:00,50.11,50.23,50.09,50.13,84600.0,34.1894,34.2713,34.1758,34.203,84600.0
2009-04-24 12:10:00,50.12,50.12,50.0,50.05,89200.0,34.1962,34.1962,34.1143,34.1485,89200.0
2009-04-24 12:15:00,50.05,50.05,49.76,49.99,162200.0,34.1485,34.1485,33.9506,34.1075,162200.0
2009-04-24 12:20:00,50.0,50.19,49.92,50.13,88100.0,34.1143,34.244,34.0598,34.203,88100.0
2009-04-24 12:25:00,50.12,50.13,49.97,50.0,249200.0,34.1962,34.203,34.0939,34.1143,249200.0
2009-04-24 12:30:00,49.99,50.1,49.93,49.97,135300.0,34.1075,34.1826,34.0666,34.0939,135300.0
2009-04-24 12:35:00,49.98,50.2,49.95,50.04,192400.0,34.1007,34.2508,34.0802,34.1416,192400.0
2009-04-24 12:40:00,50.04,50.14,49.9,50.12,83900.0,34.1416,34.2099,34.0461,34.1962,83900.0
2009-04-24 12:45:00,50.13,50.13,49.77,49.81,125500.0,34.203,34.203,33.9574,33.9847,125500.0
2009-04-24 12:50:00,49.8,50.02,49.73,49.9,139400.0,33.9779,34.128,33.9301,34.0461,139400.0
2009-04-24 12:55:00,49.89,50.07,49.88,49.97,92600.0,34.0393,34.1621,34.0325,34.0939,92600.0
2009-04-24 13:00:00,49.95,49.97,49.66,49.67,132600.0,34.0802,34.0939,33.8824,33.8892,132600.0
2009-04-24 13:05:00,49.7,49.7,49.52,49.54,89700.0,33.9097,33.9097,33.7868,33.8005,89700.0
2009-04-24 13:10:00,49.55,49.6,49.5,49.6,94600.0,33.8073,33.8414,33.7732,33.8414,94600.0
2009-04-24 13:15:00,49.59,49.63,49.55,49.6,74300.0,33.8346,33.8619,33.8073,33.8414,74300.0
2009-04-24 13:20:00,49.61,49.69,49.56,49.57,70100.0,33.8483,33.9028,33.8141,33.821,70100.0
2009-04-24 13:25:00,49.57,49.71,49.42,49.7,149000.0,33.821,33.9165,33.7186,33.9097,149000.0
2009-04-24 13:30:00,49.71,49.71,49.48,49.65,100300.0,33.9165,33.9165,33.7596,33.8755,100300.0
2009-04-24 13:35:00,49.65,49.66,49.49,49.54,69800.0,33.8755,33.8824,33.7664,33.8005,69800.0
2009-04-24 13:40:00,49.55,49.73,49.46,49.73,91800.0,33.8073,33.9301,33.7459,33.9301,91800.0
2009-04-24 13:45:00,49.74,49.89,49.74,49.8,82500.0,33.937,34.0393,33.937,33.9779,82500.0
2009-04-24 13:50:00,49.79,50.01,49.75,49.98,138200.0,33.9711,34.1212,33.9438,34.1007,138200.0
2009-04-24 13:55:00,49.99,50.0,49.79,49.82,101800.0,34.1075,34.1143,33.9711,33.9915,101800.0
2009-04-24 14:00:00,49.82,49.87,49.58,49.7,342000.0,33.9915,34.0256,33.8278,33.9097,342000.0
2009-04-24 14:05:00,49.69,49.85,49.4,49.45,275300.0,33.9028,34.012,33.705,33.7391,275300.0
2009-04-24 14:10:00,49.45,49.51,49.0,49.04,224400.0,33.7391,33.78,33.4321,33.4593,224400.0
2009-04-24 14:15:00,49.06,49.48,49.06,49.41,182200.0,33.473,33.7596,33.473,33.7118,182200.0
2009-04-24 14:20:00,49.4,49.51,49.18,49.24,152200.0,33.705,33.78,33.5549,33.5958,152200.0
2009-04-24 14:25:00,49.25,49.46,49.12,49.46,88000.0,33.6026,33.7459,33.5139,33.7459,88000.0
2009-04-24 14:30:00,49.44,49.65,49.34,49.38,137000.0,33.7323,33.8755,33.664,33.6913,137000.0
2009-04-24 14:35:00,49.39,49.74,49.37,49.65,154200.0,33.6981,33.937,33.6845,33.8755,154200.0
2009-04-24 14:40:00,49.66,49.77,49.43,49.65,104100.0,33.8824,33.9574,33.7254,33.8755,104100.0
2009-04-24 14:45:00,49.68,49.84,49.44,49.55,205300.0,33.896,34.0052,33.7323,33.8073,205300.0
2009-04-24 14:50:00,49.56,49.7,49.46,49.66,112600.0,33.8141,33.9097,33.7459,33.8824,112600.0
2009-04-24 14:55:00,49.66,49.93,49.65,49.84,195800.0,33.8824,34.0666,33.8755,34.0052,195800.0
2009-04-24 15:00:00,49.86,49.97,49.64,49.76,174300.0,34.0188,34.0939,33.8687,33.9506,174300.0
2009-04-24 15:05:00,49.76,50.0,49.72,49.88,128400.0,33.9506,34.1143,33.9233,34.0325,128400.0
2009-04-24 15:10:00,49.88,49.89,49.56,49.61,152000.0,34.0325,34.0393,33.8141,33.8483,152000.0
2009-04-24 15:15:00,49.59,49.77,49.54,49.61,109500.0,33.8346,33.9574,33.8005,33.8483,109500.0
2009-04-24 15:20:00,49.6,49.87,49.57,49.76,93000.0,33.8414,34.0256,33.821,33.9506,93000.0
2009-04-24 15:25:00,49.76,49.78,49.35,49.53,208100.0,33.9506,33.9642,33.6709,33.7937,208100.0
2009-04-24 15:30:00,49.56,49.7,49.53,49.6,184100.0,33.8141,33.9097,33.7937,33.8414,184100.0
2009-04-24 15:35:00,49.6,49.78,49.51,49.75,231200.0,33.8414,33.9642,33.78,33.9438,231200.0
2009-04-24 15:40:00,49.76,49.97,49.69,49.91,373300.0,33.9506,34.0939,33.9028,34.0529,373300.0
2009-04-24 15:45:00,49.91,50.08,49.9,50.06,296200.0,34.0529,34.1689,34.0461,34.1553,296200.0
2009-04-24 15:50:00,50.06,50.07,49.71,49.75,477000.0,34.1553,34.1621,33.9165,33.9438,477000.0
2009-04-24 15:55:00,49.74,49.76,49.34,49.61,603000.0,33.937,33.9506,33.664,33.8483,603000.0
2009-04-27 09:30:00,47.95,48.48,47.5,48.07,563800.0,32.7157,33.0773,32.4086,32.7975,563800.0
2009-04-27 09:35:00,48.06,48.2,47.87,47.92,320200.0,32.7907,32.8862,32.6611,32.6952,320200.0
2009-04-27 09:40:00,47.92,47.98,47.5,47.76,227000.0,32.6952,32.7361,32.4086,32.586,227000.0
2009-04-27 09:45:00,47.76,47.86,47.66,47.76,245200.0,32.586,32.6543,32.5178,32.586,245200.0
2009-04-27 09:50:00,47.75,48.17,47.69,48.1,307900.0,32.5792,32.8658,32.5383,32.818,307900.0
2009-04-27 09:55:00,48.11,48.13,47.97,48.04,202000.0,32.8248,32.8385,32.7293,32.7771,202000.0
2009-04-27 10:00:00,48.05,48.14,47.97,48.1,181600.0,32.7839,32.8453,32.7293,32.818,181600.0
2009-04-27 10:05:00,48.09,48.14,47.89,48.09,226700.0,32.8112,32.8453,32.6747,32.8112,226700.0
2009-04-27 10:10:00,48.08,48.1,47.87,48.04,192100.0,32.8044,32.818,32.6611,32.7771,192100.0
2009-04-27 10:15:00,48.04,48.33,47.86,48.32,256800.0,32.7771,32.9749,32.6543,32.9681,256800.0
2009-04-27 10:20:00,48.31,48.4,48.15,48.28,182200.0,32.9613,33.0227,32.8521,32.9408,182200.0
2009-04-27 10:25:00,48.35,48.35,48.07,48.1,235400.0,32.9886,32.9886,32.7975,32.818,235400.0
2009-04-27 10:30:00,48.12,48.12,47.93,47.97,98300.0,32.8316,32.8316,32.702,32.7293,98300.0
2009-04-27 10:35:00,47.95,48.27,47.94,48.14,154400.0,32.7157,32.934,32.7088,32.8453,154400.0
2009-04-27 10:40:00,48.12,48.34,47.98,48.33,184900.0,32.8316,32.9817,32.7361,32.9749,184900.0
2009-04-27 10:45:00,48.35,48.46,48.29,48.33,113100.0,32.9886,33.0636,32.9476,32.9749,113100.0
2009-04-27 10:50:00,48.34,48.39,48.2,48.32,94700.0,32.9817,33.0159,32.8862,32.9681,94700.0
2009-04-27 10:55:00,48.31,48.48,48.24,48.39,126500.0,32.9613,33.0773,32.9135,33.0159,126500.0
2009-04-27 11:00:00,48.4,48.5,48.36,48.45,88500.0,33.0227,33.0909,32.9954,33.0568,88500.0
2009-04-27 11:05:00,48.46,48.69,48.44,48.66,152600.0,33.0636,33.2205,33.05,33.2001,152600.0
2009-04-27 11:10:00,48.65,48.83,48.62,48.81,94800.0,33.1933,33.3161,33.1728,33.3024,94800.0
2009-04-27 11:15:00,48.81,48.83,48.54,48.59,132900.0,33.3024,33.3161,33.1182,33.1523,132900.0
2009-04-27 11:20:00,48.58,48.82,48.54,48.77,81900.0,33.1455,33.3092,33.1182,33.2751,81900.0
2009-04-27 11:25:00,48.75,48.84,48.72,48.77,61600.0,33.2615,33.3229,33.241,33.2751,61600.0
2009-04-27 11:30:00,48.77,48.78,48.52,48.59,130700.0,33.2751,33.282,33.1046,33.1523,130700.0
2009-04-27 11:35:00,48.59,48.75,48.51,48.58,53900.0,33.1523,33.2615,33.0977,33.1455,53900.0
2009-04-27 11:40:00,48.58,48.68,48.49,48.6,73000.0,33.1455,33.2137,33.0841,33.1591,73000.0
2009-04-27 11:45:00,48.58,48.86,48.53,48.82,52600.0,33.1455,33.3365,33.1114,33.3092,52600.0
2009-04-27 11:50:00,48.82,48.87,48.7,48.73,72500.0,33.3092,33.3434,33.2274,33.2478,72500.0
2009-04-27 11:55:00,48.72,48.8,48.63,48.78,70600.0,33.241,33.2956,33.1796,33.282,70600.0
2009-04-27 12:00:00,48.79,48.89,48.72,48.88,92100.0,33.2888,33.357,33.241,33.3502,92100.0
2009-04-27 12:05:00,48.88,48.93,48.8,48.82,52400.0,33.3502,33.3843,33.2956,33.3092,52400.0
2009-04-27 12:10:00,48.8,48.99,48.76,48.97,66100.0,33.2956,33.4252,33.2683,33.4116,66100.0
2009-04-27 12:15:00,48.96,48.96,48.72,48.74,55300.0,33.4048,33.4048,33.241,33.2547,55300.0
2009-04-27 12:20:00,48.75,48.78,48.66,48.66,57000.0,33.2615,33.282,33.2001,33.2001,57000.0
2009-04-27 12:25:00,48.68,48.68,48.5,48.62,74800.0,33.2137,33.2137,33.0909,33.1728,74800.0
2009-04-27 12:30:00,48.63,48.67,48.52,48.52,53300.0,33.1796,33.2069,33.1046,33.1046,53300.0
2009-04-27 12:35:00,48.53,48.6,48.44,48.55,54600.0,33.1114,33.1591,33.05,33.125,54600.0
2009-04-27 12:40:00,48.55,48.55,48.28,48.3,59900.0,33.125,33.125,32.9408,32.9545,59900.0
2009-04-27 12:45:00,48.3,48.34,48.18,48.3,93000.0,32.9545,32.9817,32.8726,32.9545,93000.0
2009-04-27 12:50:00,48.3,48.3,48.12,48.24,65400.0,32.9545,32.9545,32.8316,32.9135,65400.0
2009-04-27 12:55:00,48.24,48.32,48.2,48.23,77600.0,32.9135,32.9681,32.8862,32.9067,77600.0
2009-04-27 13:00:00,48.23,48.3,48.08,48.25,64100.0,32.9067,32.9545,32.8044,32.9203,64100.0
2009-04-27 13:05:00,48.24,48.24,48.05,48.21,44100.0,32.9135,32.9135,32.7839,32.8931,44100.0
2009-04-27 13:10:00,48.21,48.31,48.19,48.27,42500.0,32.8931,32.9613,32.8794,32.934,42500.0
2009-04-27 13:15:00,48.27,48.27,48.13,48.18,77800.0,32.934,32.934,32.8385,32.8726,77800.0
2009-04-27 13:20:00,48.16,48.19,48.0,48.0,79000.0,32.8589,32.8794,32.7498,32.7498,79000.0
2009-04-27 13:25:00,48.0,48.07,47.91,47.94,74500.0,32.7498,32.7975,32.6884,32.7088,74500.0
2009-04-27 13:30:00,47.92,48.0,47.86,47.98,100800.0,32.6952,32.7498,32.6543,32.7361,100800.0
2009-04-27 13:35:00,47.98,48.04,47.94,47.97,66200.0,32.7361,32.7771,32.7088,32.7293,66200.0
2009-04-27 13:40:00,47.96,48.11,47.92,48.04,56800.0,32.7225,32.8248,32.6952,32.7771,56800.0
2009-04-27 13:45:00,48.03,48.06,47.89,47.92,92900.0,32.7702,32.7907,32.6747,32.6952,92900.0
2009-04-27 13:50:00,47.9,47.99,47.81,47.85,81400.0,32.6815,32.7429,32.6201,32.6474,81400.0
2009-04-27 13:55:00,47.89,47.93,47.75,47.9,95200.0,32.6747,32.702,32.5792,32.6815,95200.0
2009-04-27 14:00:00,47.9,47.91,47.71,47.81,78500.0,32.6815,32.6884,32.5519,32.6201,78500.0
2009-04-27 14:05:00,47.8,47.9,47.74,47.77,70400.0,32.6133,32.6815,32.5724,32.5928,70400.0
2009-04-27 14:10:00,47.74,47.93,47.7,47.87,91300.0,32.5724,32.702,32.5451,32.6611,91300.0
2009-04-27 14:15:00,47.86,47.98,47.78,47.91,130500.0,32.6543,32.7361,32.5997,32.6884,130500.0
2009-04-27 14:20:00,47.94,48.05,47.85,48.02,73700.0,32.7088,32.7839,32.6474,32.7634,73700.0
2009-04-27 14:25:00,48.02,48.09,47.9,48.03,75000.0,32.7634,32.8112,32.6815,32.7702,75000.0
2009-04-27 14:30:00,48.05,48.22,48.03,48.18,63400.0,32.7839,32.8999,32.7702,32.8726,63400.0
2009-04-27 14:35:00,48.2,48.31,48.18,48.23,95300.0,32.8862,32.9613,32.8726,32.9067,95300.0
2009-04-27 14:40:00,48.24,48.29,48.15,48.24,55400.0,32.9135,32.9476,32.8521,32.9135,55400.0
2009-04-27 14:45:00,48.22,48.22,48.11,48.22,47100.0,32.8999,32.8999,32.8248,32.8999,47100.0
2009-04-27 14:50:00,48.22,48.3,48.13,48.22,86900.0,32.8999,32.9545,32.8385,32.8999,86900.0
2009-04-27 14:55:00,48.22,48.39,48.22,48.33,139000.0,32.8999,33.0159,32.8999,32.9749,139000.0
2009-04-27 15:00:00,48.34,48.41,48.3,48.33,199000.0,32.9817,33.0295,32.9545,32.9749,199000.0
2009-04-27 15:05:00,48.32,48.35,48.11,48.17,122900.0,32.9681,32.9886,32.8248,32.8658,122900.0
2009-04-27 15:10:00,48.16,48.29,48.16,48.27,152900.0,32.8589,32.9476,32.8589,32.934,152900.0
2009-04-27 15:15:00,48.27,48.51,48.23,48.5,144800.0,32.934,33.0977,32.9067,33.0909,144800.0
2009-04-27 15:20:00,48.5,48.56,48.39,48.41,167800.0,33.0909,33.1319,33.0159,33.0295,167800.0
2009-04-27 15:25:00,48.43,48.43,48.2,48.3,88900.0,33.0432,33.0432,32.8862,32.9545,88900.0
2009-04-27 15:30:00,48.29,48.4,48.22,48.36,144800.0,32.9476,33.0227,32.8999,32.9954,144800.0
2009-04-27 15:35:00,48.38,48.43,48.25,48.28,140900.0,33.009,33.0432,32.9203,32.9408,140900.0
2009-04-27 15:40:00,48.29,48.63,48.26,48.59,243500.0,32.9476,33.1796,32.9272,33.1523,243500.0
2009-04-27 15:45:00,48.59,48.8,48.56,48.67,320300.0,33.1523,33.2956,33.1319,33.2069,320300.0
2009-04-27 15:50:00,48.68,48.71,48.42,48.5,323700.0,33.2137,33.2342,33.0363,33.0909,323700.0
2009-04-27 15:55:00,48.49,48.49,48.28,48.4,413200.0,33.0841,33.0841,32.9408,33.0227,413200.0
2009-04-28 09:30:00,47.48,47.92,47.41,47.73,284500.0,32.395,32.6952,32.3472,32.5656,284500.0
2009-04-28 09:35:00,47.73,47.89,47.46,47.61,249400.0,32.5656,32.6747,32.3813,32.4837,249400.0
2009-04-28 09:40:00,47.62,47.76,47.54,47.58,236200.0,32.4905,32.586,32.4359,32.4632,236200.0
2009-04-28 09:45:00,47.58,47.88,47.52,47.84,146700.0,32.4632,32.6679,32.4223,32.6406,146700.0
2009-04-28 09:50:00,47.83,48.33,47.8,48.28,210500.0,32.6338,32.9749,32.6133,32.9408,210500.0
2009-04-28 09:55:00,48.25,48.75,48.24,48.72,214300.0,32.9203,33.2615,32.9135,33.241,214300.0
2009-04-28 10:00:00,48.73,48.94,48.72,48.86,283500.0,33.2478,33.3911,33.241,33.3365,283500.0
2009-04-28 10:05:00,48.85,48.85,48.54,48.67,130600.0,33.3297,33.3297,33.1182,33.2069,130600.0
2009-04-28 10:10:00,48.68,48.78,48.63,48.77,86900.0,33.2137,33.282,33.1796,33.2751,86900.0
2009-04-28 10:15:00,48.78,48.8,48.65,48.8,74400.0,33.282,33.2956,33.1933,33.2956,74400.0
2009-04-28 10:20:00,48.8,48.86,48.68,48.73,89400.0,33.2956,33.3365,33.2137,33.2478,89400.0
2009-04-28 10:25:00,48.74,48.77,48.57,48.61,86300.0,33.2547,33.2751,33.1387,33.166,86300.0
2009-04-28 10:30:00,48.6,48.67,48.38,48.46,140800.0,33.1591,33.2069,33.009,33.0636,140800.0
2009-04-28 10:35:00,48.45,48.58,48.31,48.33,136900.0,33.0568,33.1455,32.9613,32.9749,136900.0
2009-04-28 10:40:00,48.32,48.49,48.25,48.29,116100.0,32.9681,33.0841,32.9203,32.9476,116100.0
2009-04-28 10:45:00,48.28,48.44,48.23,48.26,66000.0,32.9408,33.05,32.9067,32.9272,66000.0
2009-04-28 10:50:00,48.27,48.34,48.1,48.12,67500.0,32.934,32.9817,32.818,32.8316,67500.0
2009-04-28 10:55:00,48.11,48.22,48.05,48.2,59700.0,32.8248,32.8999,32.7839,32.8862,59700.0
2009-04-28 11:00:00,48.21,48.32,48.18,48.32,87500.0,32.8931,32.9681,32.8726,32.9681,87500.0
2009-04-28 11:05:00,48.3,48.3,48.12,48.19,47200.0,32.9545,32.9545,32.8316,32.8794,47200.0
2009-04-28 11:10:00,48.19,48.28,48.11,48.11,66000.0,32.8794,32.9408,32.8248,32.8248,66000.0
2009-04-28 11:15:00,48.11,48.13,47.9,47.95,73100.0,32.8248,32.8385,32.6815,32.7157,73100.0
2009-04-28 11:20:00,47.96,48.02,47.91,47.93,62700.0,32.7225,32.7634,32.6884,32.702,62700.0
2009-04-28 11:25:00,47.94,48.07,47.86,47.86,58700.0,32.7088,32.7975,32.6543,32.6543,58700.0
2009-04-28 11:30:00,47.86,48.09,47.85,48.07,65500.0,32.6543,32.8112,32.6474,32.7975,65500.0
2009-04-28 11:35:00,48.06,48.19,48.04,48.18,46900.0,32.7907,32.8794,32.7771,32.8726,46900.0
2009-04-28 11:40:00,48.2,48.28,48.16,48.17,57700.0,32.8862,32.9408,32.8589,32.8658,57700.0
2009-04-28 11:45:00,48.17,48.17,48.0,48.1,80400.0,32.8658,32.8658,32.7498,32.818,80400.0
2009-04-28 11:50:00,48.1,48.14,47.85,47.86,102200.0,32.818,32.8453,32.6474,32.6543,102200.0
2009-04-28 11:55:00,47.87,47.87,47.76,47.78,111900.0,32.6611,32.6611,32.586,32.5997,111900.0
2009-04-28 12:00:00,47.77,47.95,47.76,47.94,94700.0,32.5928,32.7157,32.586,32.7088,94700.0
2009-04-28 12:05:00,47.94,47.96,47.86,47.92,82500.0,32.7088,32.7225,32.6543,32.6952,82500.0
2009-04-28 12:10:00,47.93,48.05,47.93,48.0,76700.0,32.702,32.7839,32.702,32.7498,76700.0
2009-04-28 12:15:00,48.01,48.09,47.96,48.06,47100.0,32.7566,32.8112,32.7225,32.7907,47100.0
2009-04-28 12:20:00,48.08,48.22,48.08,48.18,40100.0,32.8044,32.8999,32.8044,32.8726,40100.0
2009-04-28 12:25:00,48.18,48.2,48.08,48.12,52100.0,32.8726,32.8862,32.8044,32.8316,52100.0
2009-04-28 12:30:00,48.13,48.22,48.1,48.21,51600.0,32.8385,32.8999,32.818,32.8931,51600.0
2009-04-28 12:35:00,48.19,48.21,48.09,48.1,42500.0,32.8794,32.8931,32.8112,32.818,42500.0
2009-04-28 12:40:00,48.1,48.13,48.09,48.12,38400.0,32.818,32.8385,32.8112,32.8316,38400.0
2009-04-28 12:45:00,48.12,48.14,48.09,48.11,35100.0,32.8316,32.8453,32.8112,32.8248,35100.0
2009-04-28 12:50:00,48.12,48.17,48.05,48.06,63000.0,32.8316,32.8658,32.7839,32.7907,63000.0
2009-04-28 12:55:00,48.07,48.08,48.01,48.08,28400.0,32.7975,32.8044,32.7566,32.8044,28400.0
2009-04-28 13:00:00,48.08,48.35,48.08,48.34,90700.0,32.8044,32.9886,32.8044,32.9817,90700.0
2009-04-28 13:05:00,48.35,48.36,48.07,48.14,93400.0,32.9886,32.9954,32.7975,32.8453,93400.0
2009-04-28 13:10:00,48.13,48.18,48.04,48.15,35800.0,32.8385,32.8726,32.7771,32.8521,35800.0
2009-04-28 13:15:00,48.14,48.33,48.08,48.21,63300.0,32.8453,32.9749,32.8044,32.8931,63300.0
2009-04-28 13:20:00,48.2,48.21,47.96,47.98,106500.0,32.8862,32.8931,32.7225,32.7361,106500.0
2009-04-28 13:25:00,47.98,48.1,47.94,48.05,39200.0,32.7361,32.818,32.7088,32.7839,39200.0
2009-04-28 13:30:00,48.04,48.25,47.96,48.18,73500.0,32.7771,32.9203,32.7225,32.8726,73500.0
2009-04-28 13:35:00,48.16,48.18,48.11,48.17,52400.0,32.8589,32.8726,32.8248,32.8658,52400.0
2009-04-28 13:40:00,48.17,48.2,48.05,48.11,75300.0,32.8658,32.8862,32.7839,32.8248,75300.0
2009-04-28 13:45:00,48.11,48.12,48.04,48.07,48400.0,32.8248,32.8316,32.7771,32.7975,48400.0
2009-04-28 13:50:00,48.07,48.1,47.97,48.02,81900.0,32.7975,32.818,32.7293,32.7634,81900.0
2009-04-28 13:55:00,48.02,48.03,47.93,47.99,51000.0,32.7634,32.7702,32.702,32.7429,51000.0
2009-04-28 14:00:00,48.0,48.18,48.0,48.16,91400.0,32.7498,32.8726,32.7498,32.8589,91400.0
2009-04-28 14:05:00,48.16,48.23,48.07,48.17,104800.0,32.8589,32.9067,32.7975,32.8658,104800.0
2009-04-28 14:10:00,48.17,48.38,48.17,48.31,102300.0,32.8658,33.009,32.8658,32.9613,102300.0
2009-04-28 14:15:00,48.32,48.39,48.21,48.39,64300.0,32.9681,33.0159,32.8931,33.0159,64300.0
2009-04-28 14:20:00,48.38,48.67,48.34,48.67,108000.0,33.009,33.2069,32.9817,33.2069,108000.0
2009-04-28 14:25:00,48.65,48.66,48.47,48.47,51000.0,33.1933,33.2001,33.0704,33.0704,51000.0
2009-04-28 14:30:00,48.49,48.65,48.44,48.46,76300.0,33.0841,33.1933,33.05,33.0636,76300.0
2009-04-28 14:35:00,48.47,48.57,48.38,48.51,53500.0,33.0704,33.1387,33.009,33.0977,53500.0
2009-04-28 14:40:00,48.51,48.52,48.4,48.42,46100.0,33.0977,33.1046,33.0227,33.0363,46100.0
2009-04-28 14:45:00,48.42,48.42,48.21,48.33,83700.0,33.0363,33.0363,32.8931,32.9749,83700.0
2009-04-28 14:50:00,48.33,48.51,48.32,48.46,69600.0,32.9749,33.0977,32.9681,33.0636,69600.0
2009-04-28 14:55:00,48.44,48.51,48.36,48.39,62300.0,33.05,33.0977,32.9954,33.0159,62300.0
2009-04-28 15:00:00,48.39,48.58,48.39,48.51,101100.0,33.0159,33.1455,33.0159,33.0977,101100.0
2009-04-28 15:05:00,48.52,48.61,48.32,48.52,88100.0,33.1046,33.166,32.9681,33.1046,88100.0
2009-04-28 15:10:00,48.51,48.59,48.3,48.33,80700.0,33.0977,33.1523,32.9545,32.9749,80700.0
2009-04-28 15:15:00,48.31,48.34,48.2,48.22,62800.0,32.9613,32.9817,32.8862,32.8999,62800.0
2009-04-28 15:20:00,48.21,48.3,48.13,48.13,76700.0,32.8931,32.9545,32.8385,32.8385,76700.0
2009-04-28 15:25:00,48.14,48.22,48.02,48.07,108500.0,32.8453,32.8999,32.7634,32.7975,108500.0
2009-04-28 15:30:00,48.07,48.08,47.94,47.97,116700.0,32.7975,32.8044,32.7088,32.7293,116700.0
2009-04-28 15:35:00,47.96,48.15,47.96,48.05,120600.0,32.7225,32.8521,32.7225,32.7839,120600.0
2009-04-28 15:40:00,48.05,48.08,47.82,47.92,157900.0,32.7839,32.8044,32.627,32.6952,157900.0
2009-04-28 15:45:00,47.93,48.15,47.88,48.05,134400.0,32.702,32.8521,32.6679,32.7839,134400.0
2009-04-28 15:50:00,48.06,48.12,48.0,48.07,129700.0,32.7907,32.8316,32.7498,32.7975,129700.0
2009-04-28 15:55:00,48.08,48.16,48.05,48.05,311500.0,32.8044,32.8589,32.7839,32.7839,311500.0
2009-04-29 09:30:00,48.2,48.87,48.2,48.82,188900.0,32.8862,33.3434,32.8862,33.3092,188900.0
2009-04-29 09:35:00,48.82,49.15,48.76,49.15,192100.0,33.3092,33.5344,33.2683,33.5344,192100.0
2009-04-29 09:40:00,49.14,49.33,49.09,49.3,221000.0,33.5276,33.6572,33.4935,33.6367,221000.0
2009-04-29 09:45:00,49.3,49.41,49.13,49.19,135000.0,33.6367,33.7118,33.5208,33.5617,135000.0
2009-04-29 09:50:00,49.2,49.48,49.17,49.35,158400.0,33.5685,33.7596,33.548,33.6709,158400.0
2009-04-29 09:55:00,49.37,49.4,49.23,49.28,101400.0,33.6845,33.705,33.589,33.6231,101400.0
2009-04-29 10:00:00,49.29,49.31,48.99,49.03,117200.0,33.6299,33.6436,33.4252,33.4525,117200.0
2009-04-29 10:05:00,49.05,49.17,48.95,49.05,81900.0,33.4662,33.548,33.3979,33.4662,81900.0
2009-04-29 10:10:00,49.06,49.09,48.87,48.91,102900.0,33.473,33.4935,33.3434,33.3707,102900.0
2009-04-29 10:15:00,48.91,49.23,48.91,49.19,131500.0,33.3707,33.589,33.3707,33.5617,131500.0
2009-04-29 10:20:00,49.19,49.36,49.15,49.29,94100.0,33.5617,33.6777,33.5344,33.6299,94100.0
2009-04-29 10:25:00,49.28,49.37,49.19,49.2,68900.0,33.6231,33.6845,33.5617,33.5685,68900.0
2009-04-29 10:30:00,49.2,49.35,49.07,49.2,172100.0,33.5685,33.6709,33.4798,33.5685,172100.0
2009-04-29 10:35:00,49.2,49.23,49.08,49.22,74300.0,33.5685,33.589,33.4866,33.5822,74300.0
2009-04-29 10:40:00,49.23,49.41,49.23,49.4,101700.0,33.589,33.7118,33.589,33.705,101700.0
2009-04-29 10:45:00,49.4,49.48,49.34,49.46,91900.0,33.705,33.7596,33.664,33.7459,91900.0
2009-04-29 10:50:00,49.45,49.53,49.4,49.47,84000.0,33.7391,33.7937,33.705,33.7527,84000.0
2009-04-29 10:55:00,49.47,49.6,49.41,49.59,92400.0,33.7527,33.8414,33.7118,33.8346,92400.0
2009-04-29 11:00:00,49.59,49.66,49.55,49.65,103800.0,33.8346,33.8824,33.8073,33.8755,103800.0
2009-04-29 11:05:00,49.65,49.93,49.63,49.93,192900.0,33.8755,34.0666,33.8619,34.0666,192900.0
2009-04-29 11:10:00,49.92,49.97,49.83,49.86,129600.0,34.0598,34.0939,33.9984,34.0188,129600.0
2009-04-29 11:15:00,49.86,49.89,49.81,49.85,64400.0,34.0188,34.0393,33.9847,34.012,64400.0
2009-04-29 11:20:00,49.85,49.93,49.82,49.89,100600.0,34.012,34.0666,33.9915,34.0393,100600.0
2009-04-29 11:25:00,49.89,49.98,49.87,49.93,66500.0,34.0393,34.1007,34.0256,34.0666,66500.0
2009-04-29 11:30:00,49.95,49.99,49.87,49.92,63700.0,34.0802,34.1075,34.0256,34.0598,63700.0
2009-04-29 11:35:00,49.92,49.92,49.78,49.82,73900.0,34.0598,34.0598,33.9642,33.9915,73900.0
2009-04-29 11:40:00,49.82,49.91,49.7,49.71,96700.0,33.9915,34.0529,33.9097,33.9165,96700.0
2009-04-29 11:45:00,49.71,49.87,49.7,49.86,82500.0,33.9165,34.0256,33.9097,34.0188,82500.0
2009-04-29 11:50:00,49.86,49.94,49.8,49.93,64500.0,34.0188,34.0734,33.9779,34.0666,64500.0
2009-04-29 11:55:00,49.91,49.92,49.76,49.76,60600.0,34.0529,34.0598,33.9506,33.9506,60600.0
2009-04-29 12:00:00,49.77,49.88,49.73,49.84,47200.0,33.9574,34.0325,33.9301,34.0052,47200.0
2009-04-29 12:05:00,49.84,49.99,49.84,49.95,62700.0,34.0052,34.1075,34.0052,34.0802,62700.0
2009-04-29 12:10:00,49.95,50.09,49.93,50.07,181000.0,34.0802,34.1758,34.0666,34.1621,181000.0
2009-04-29 12:15:00,50.07,50.14,50.02,50.1,107100.0,34.1621,34.2099,34.128,34.1826,107100.0
2009-04-29 12:20:00,50.1,50.12,50.0,50.07,99100.0,34.1826,34.1962,34.1143,34.1621,99100.0
2009-04-29 12:25:00,50.07,50.09,49.99,50.05,84800.0,34.1621,34.1758,34.1075,34.1485,84800.0
2009-04-29 12:30:00,50.06,50.09,49.99,50.03,33500.0,34.1553,34.1758,34.1075,34.1348,33500.0
2009-04-29 12:35:00,50.03,50.07,49.89,49.91,58300.0,34.1348,34.1621,34.0393,34.0529,58300.0
2009-04-29 12:40:00,49.9,49.91,49.86,49.87,40800.0,34.0461,34.0529,34.0188,34.0256,40800.0
2009-04-29 12:45:00,49.87,49.87,49.78,49.8,31200.0,34.0256,34.0256,33.9642,33.9779,31200.0
2009-04-29 12:50:00,49.8,49.8,49.7,49.72,66500.0,33.9779,33.9779,33.9097,33.9233,66500.0
2009-04-29 12:55:00,49.72,49.74,49.7,49.7,23800.0,33.9233,33.937,33.9097,33.9097,23800.0
2009-04-29 13:00:00,49.72,49.79,49.69,49.77,26800.0,33.9233,33.9711,33.9028,33.9574,26800.0
2009-04-29 13:05:00,49.77,49.82,49.76,49.81,37800.0,33.9574,33.9915,33.9506,33.9847,37800.0
2009-04-29 13:10:00,49.81,49.81,49.78,49.79,26600.0,33.9847,33.9847,33.9642,33.9711,26600.0
2009-04-29 13:15:00,49.78,49.79,49.73,49.74,37000.0,33.9642,33.9711,33.9301,33.937,37000.0
2009-04-29 13:20:00,49.75,49.9,49.72,49.84,48600.0,33.9438,34.0461,33.9233,34.0052,48600.0
2009-04-29 13:25:00,49.86,49.98,49.78,49.95,67500.0,34.0188,34.1007,33.9642,34.0802,67500.0
2009-04-29 13:30:00,49.95,49.98,49.94,49.96,62500.0,34.0802,34.1007,34.0734,34.0871,62500.0
2009-04-29 13:35:00,49.97,50.0,49.92,50.0,44700.0,34.0939,34.1143,34.0598,34.1143,44700.0
2009-04-29 13:40:00,49.99,50.06,49.97,50.06,67700.0,34.1075,34.1553,34.0939,34.1553,67700.0
2009-04-29 13:45:00,50.03,50.11,50.0,50.09,66500.0,34.1348,34.1894,34.1143,34.1758,66500.0
2009-04-29 13:50:00,50.11,50.13,50.02,50.02,56700.0,34.1894,34.203,34.128,34.128,56700.0
2009-04-29 13:55:00,50.01,50.11,50.0,50.09,40100.0,34.1212,34.1894,34.1143,34.1758,40100.0
2009-04-29 14:00:00,50.09,50.14,50.01,50.04,64800.0,34.1758,34.2099,34.1212,34.1416,64800.0
2009-04-29 14:05:00,50.02,50.13,50.01,50.04,57900.0,34.128,34.203,34.1212,34.1416,57900.0
2009-04-29 14:10:00,50.03,50.11,49.99,50.09,78000.0,34.1348,34.1894,34.1075,34.1758,78000.0
2009-04-29 14:15:00,50.07,50.15,49.78,49.85,162000.0,34.1621,34.2167,33.9642,34.012,162000.0
2009-04-29 14:20:00,49.85,50.05,49.65,49.69,147400.0,34.012,34.1485,33.8755,33.9028,147400.0
2009-04-29 14:25:00,49.71,50.1,49.69,50.04,115200.0,33.9165,34.1826,33.9028,34.1416,115200.0
2009-04-29 14:30:00,50.05,50.45,50.01,50.38,188700.0,34.1485,34.4214,34.1212,34.3736,188700.0
2009-04-29 14:35:00,50.39,50.46,50.24,50.28,207500.0,34.3804,34.4282,34.2781,34.3054,207500.0
2009-04-29 14:40:00,50.31,50.44,50.16,50.27,227800.0,34.3259,34.4146,34.2235,34.2986,227800.0
2009-04-29 14:45:00,50.26,50.34,50.05,50.11,203600.0,34.2917,34.3463,34.1485,34.1894,203600.0
2009-04-29 14:50:00,50.11,50.34,50.1,50.21,152800.0,34.1894,34.3463,34.1826,34.2576,152800.0
2009-04-29 14:55:00,50.2,50.33,50.17,50.27,70200.0,34.2508,34.3395,34.2303,34.2986,70200.0
2009-04-29 15:00:00,50.28,50.43,50.17,50.34,130200.0,34.3054,34.4077,34.2303,34.3463,130200.0
2009-04-29 15:05:00,50.34,50.43,50.19,50.25,144800.0,34.3463,34.4077,34.244,34.2849,144800.0
2009-04-29 15:10:00,50.27,50.33,50.16,50.25,133200.0,34.2986,34.3395,34.2235,34.2849,133200.0
2009-04-29 15:15:00,50.24,50.29,50.1,50.18,128600.0,34.2781,34.3122,34.1826,34.2372,128600.0
2009-04-29 15:20:00,50.19,50.25,50.03,50.1,184100.0,34.244,34.2849,34.1348,34.1826,184100.0
2009-04-29 15:25:00,50.1,50.19,49.96,50.04,190900.0,34.1826,34.244,34.0871,34.1416,190900.0
2009-04-29 15:30:00,50.04,50.18,49.93,50.07,219200.0,34.1416,34.2372,34.0666,34.1621,219200.0
2009-04-29 15:35:00,50.06,50.2,49.98,50.16,203700.0,34.1553,34.2508,34.1007,34.2235,203700.0
2009-04-29 15:40:00,50.17,50.31,50.16,50.26,257000.0,34.2303,34.3259,34.2235,34.2917,257000.0
2009-04-29 15:45:00,50.26,50.27,49.86,50.01,285400.0,34.2917,34.2986,34.0188,34.1212,285400.0
2009-04-29 15:50:00,50.01,50.05,49.78,49.82,372000.0,34.1212,34.1485,33.9642,33.9915,372000.0
2009-04-29 15:55:00,49.81,50.11,49.79,50.04,364900.0,33.9847,34.1894,33.9711,34.1416,364900.0
2009-04-30 09:30:00,50.75,50.79,49.69,49.8,205600.0,34.6261,34.6534,33.9028,33.9779,205600.0
2009-04-30 09:35:00,49.78,50.25,49.78,49.87,163400.0,33.9642,34.2849,33.9642,34.0256,163400.0
2009-04-30 09:40:00,49.85,50.45,49.82,50.32,171300.0,34.012,34.4214,33.9915,34.3327,171300.0
2009-04-30 09:45:00,50.31,50.35,50.11,50.27,130400.0,34.3259,34.3531,34.1894,34.2986,130400.0
2009-04-30 09:50:00,50.26,50.5,50.26,50.34,204900.0,34.2917,34.4555,34.2917,34.3463,204900.0
2009-04-30 09:55:00,50.33,50.49,50.12,50.28,109000.0,34.3395,34.4487,34.1962,34.3054,109000.0
2009-04-30 10:00:00,50.27,50.36,50.24,50.28,200500.0,34.2986,34.36,34.2781,34.3054,200500.0
2009-04-30 10:05:00,50.3,50.42,50.28,50.39,218400.0,34.319,34.4009,34.3054,34.3804,218400.0
2009-04-30 10:10:00,50.38,50.44,50.21,50.25,133300.0,34.3736,34.4146,34.2576,34.2849,133300.0
2009-04-30 10:15:00,50.25,50.35,50.02,50.11,129300.0,34.2849,34.3531,34.128,34.1894,129300.0
2009-04-30 10:20:00,50.11,50.12,49.9,49.98,134500.0,34.1894,34.1962,34.0461,34.1007,134500.0
2009-04-30 10:25:00,49.98,50.1,49.94,49.99,95300.0,34.1007,34.1826,34.0734,34.1075,95300.0
2009-04-30 10:30:00,49.96,50.08,49.95,49.98,124100.0,34.0871,34.1689,34.0802,34.1007,124100.0
2009-04-30 10:35:00,49.98,50.1,49.94,50.09,178200.0,34.1007,34.1826,34.0734,34.1758,178200.0
2009-04-30 10:40:00,50.08,50.12,49.96,50.08,149300.0,34.1689,34.1962,34.0871,34.1689,149300.0
2009-04-30 10:45:00,50.09,50.21,49.95,50.18,149000.0,34.1758,34.2576,34.0802,34.2372,149000.0
2009-04-30 10:50:00,50.14,50.48,50.13,50.44,208400.0,34.2099,34.4418,34.203,34.4146,208400.0
2009-04-30 10:55:00,50.44,50.46,50.28,50.31,190400.0,34.4146,34.4282,34.3054,34.3259,190400.0
2009-04-30 11:00:00,50.29,50.44,50.28,50.41,125300.0,34.3122,34.4146,34.3054,34.3941,125300.0
2009-04-30 11:05:00,50.41,50.44,50.26,50.44,124000.0,34.3941,34.4146,34.2917,34.4146,124000.0
2009-04-30 11:10:00,50.44,50.44,50.29,50.41,145100.0,34.4146,34.4146,34.3122,34.3941,145100.0
2009-04-30 11:15:00,50.41,50.48,50.36,50.45,119300.0,34.3941,34.4418,34.36,34.4214,119300.0
2009-04-30 11:20:00,50.44,50.5,50.43,50.48,137000.0,34.4146,34.4555,34.4077,34.4418,137000.0
2009-04-30 11:25:00,50.47,50.7,50.43,50.66,333900.0,34.435,34.5919,34.4077,34.5647,333900.0
2009-04-30 11:30:00,50.67,50.75,50.31,50.34,217600.0,34.5715,34.6261,34.3259,34.3463,217600.0
2009-04-30 11:35:00,50.34,50.34,50.01,50.01,128700.0,34.3463,34.3463,34.1212,34.1212,128700.0
2009-04-30 11:40:00,50.0,50.05,49.73,49.73,153800.0,34.1143,34.1485,33.9301,33.9301,153800.0
2009-04-30 11:45:00,49.73,49.81,49.6,49.7,200100.0,33.9301,33.9847,33.8414,33.9097,200100.0
2009-04-30 11:50:00,49.7,49.72,49.34,49.34,167200.0,33.9097,33.9233,33.664,33.664,167200.0
2009-04-30 11:55:00,49.34,49.35,49.17,49.2,133700.0,33.664,33.6709,33.548,33.5685,133700.0
2009-04-30 12:00:00,49.21,49.25,49.09,49.23,211300.0,33.5753,33.6026,33.4935,33.589,211300.0
2009-04-30 12:05:00,49.23,49.28,48.78,48.97,391800.0,33.589,33.6231,33.282,33.4116,391800.0
2009-04-30 12:10:00,48.97,48.97,48.68,48.7,199300.0,33.4116,33.4116,33.2137,33.2274,199300.0
2009-04-30 12:15:00,48.7,48.94,48.69,48.86,160500.0,33.2274,33.3911,33.2205,33.3365,160500.0
2009-04-30 12:20:00,48.87,49.03,48.83,48.94,125200.0,33.3434,33.4525,33.3161,33.3911,125200.0
2009-04-30 12:25:00,48.92,48.98,48.76,48.85,123500.0,33.3775,33.4184,33.2683,33.3297,123500.0
2009-04-30 12:30:00,48.85,48.87,48.3,48.35,150800.0,33.3297,33.3434,32.9545,32.9886,150800.0
2009-04-30 12:35:00,48.35,48.38,48.07,48.17,332100.0,32.9886,33.009,32.7975,32.8658,332100.0
2009-04-30 12:40:00,48.16,48.36,48.05,48.16,154500.0,32.8589,32.9954,32.7839,32.8589,154500.0
2009-04-30 12:45:00,48.16,48.28,48.0,48.02,153100.0,32.8589,32.9408,32.7498,32.7634,153100.0
2009-04-30 12:50:00,48.02,48.25,47.91,48.22,125000.0,32.7634,32.9203,32.6884,32.8999,125000.0
2009-04-30 12:55:00,48.21,48.27,48.12,48.24,67600.0,32.8931,32.934,32.8316,32.9135,67600.0
2009-04-30 13:00:00,48.24,48.48,48.12,48.41,100700.0,32.9135,33.0773,32.8316,33.0295,100700.0
2009-04-30 13:05:00,48.41,48.51,48.32,48.47,85600.0,33.0295,33.0977,32.9681,33.0704,85600.0
2009-04-30 13:10:00,48.48,48.48,48.32,48.38,65900.0,33.0773,33.0773,32.9681,33.009,65900.0
2009-04-30 13:15:00,48.39,48.39,48.1,48.1,122900.0,33.0159,33.0159,32.818,32.818,122900.0
2009-04-30 13:20:00,48.11,48.13,48.03,48.09,103200.0,32.8248,32.8385,32.7702,32.8112,103200.0
2009-04-30 13:25:00,48.08,48.27,48.02,48.27,106600.0,32.8044,32.934,32.7634,32.934,106600.0
2009-04-30 13:30:00,48.25,48.42,48.15,48.39,128700.0,32.9203,33.0363,32.8521,33.0159,128700.0
2009-04-30 13:35:00,48.38,48.48,48.25,48.41,73300.0,33.009,33.0773,32.9203,33.0295,73300.0
2009-04-30 13:40:00,48.4,48.55,48.32,48.52,92600.0,33.0227,33.125,32.9681,33.1046,92600.0
2009-04-30 13:45:00,48.52,48.67,48.45,48.66,66300.0,33.1046,33.2069,33.0568,33.2001,66300.0
2009-04-30 13:50:00,48.66,48.74,48.54,48.74,63200.0,33.2001,33.2547,33.1182,33.2547,63200.0
2009-04-30 13:55:00,48.74,49.0,48.73,48.9,124300.0,33.2547,33.4321,33.2478,33.3638,124300.0
2009-04-30 14:00:00,48.9,49.13,48.9,49.11,141200.0,33.3638,33.5208,33.3638,33.5071,141200.0
2009-04-30 14:05:00,49.12,49.12,48.91,48.98,79000.0,33.5139,33.5139,33.3707,33.4184,79000.0
2009-04-30 14:10:00,48.98,49.07,48.81,48.87,105400.0,33.4184,33.4798,33.3024,33.3434,105400.0
2009-04-30 14:15:00,48.87,49.1,48.76,49.08,118700.0,33.3434,33.5003,33.2683,33.4866,118700.0
2009-04-30 14:20:00,49.11,49.22,49.0,49.04,66800.0,33.5071,33.5822,33.4321,33.4593,66800.0
2009-04-30 14:25:00,49.04,49.14,48.96,49.01,87600.0,33.4593,33.5276,33.4048,33.4389,87600.0
2009-04-30 14:30:00,49.01,49.11,48.96,49.02,134700.0,33.4389,33.5071,33.4048,33.4457,134700.0
2009-04-30 14:35:00,49.03,49.22,49.03,49.16,74700.0,33.4525,33.5822,33.4525,33.5412,74700.0
2009-04-30 14:40:00,49.17,49.17,49.0,49.07,143800.0,33.548,33.548,33.4321,33.4798,143800.0
2009-04-30 14:45:00,49.07,49.16,49.02,49.06,143400.0,33.4798,33.5412,33.4457,33.473,143400.0
2009-04-30 14:50:00,49.05,49.23,48.92,49.21,173200.0,33.4662,33.589,33.3775,33.5753,173200.0
2009-04-30 14:55:00,49.21,49.21,49.01,49.14,110800.0,33.5753,33.5753,33.4389,33.5276,110800.0
2009-04-30 15:00:00,49.14,49.21,48.78,48.79,232200.0,33.5276,33.5753,33.282,33.2888,232200.0
2009-04-30 15:05:00,48.79,48.79,48.51,48.56,146500.0,33.2888,33.2888,33.0977,33.1319,146500.0
2009-04-30 15:10:00,48.55,48.72,48.51,48.55,125200.0,33.125,33.241,33.0977,33.125,125200.0
2009-04-30 15:15:00,48.54,48.72,48.35,48.4,195300.0,33.1182,33.241,32.9886,33.0227,195300.0
2009-04-30 15:20:00,48.4,48.63,48.39,48.48,136700.0,33.0227,33.1796,33.0159,33.0773,136700.0
2009-04-30 15:25:00,48.49,48.72,48.48,48.72,107200.0,33.0841,33.241,33.0773,33.241,107200.0
2009-04-30 15:30:00,48.7,48.99,48.65,48.96,99800.0,33.2274,33.4252,33.1933,33.4048,99800.0
2009-04-30 15:35:00,48.96,49.05,48.87,48.95,163200.0,33.4048,33.4662,33.3434,33.3979,163200.0
2009-04-30 15:40:00,48.95,49.07,48.81,49.07,124200.0,33.3979,33.4798,33.3024,33.4798,124200.0
2009-04-30 15:45:00,49.06,49.16,49.04,49.06,173000.0,33.473,33.5412,33.4593,33.473,173000.0
2009-04-30 15:50:00,49.06,49.15,48.92,49.0,240300.0,33.473,33.5344,33.3775,33.4321,240300.0
2009-04-30 15:55:00,48.99,49.09,48.9,48.96,379800.0,33.4252,33.4935,33.3638,33.4048,379800.0
2009-05-01 09:30:00,49.22,49.38,49.1,49.3,119000.0,33.5822,33.6913,33.5003,33.6367,119000.0
2009-05-01 09:35:00,49.31,49.96,49.22,49.55,243200.0,33.6436,34.0871,33.5822,33.8073,243200.0
2009-05-01 09:40:00,49.55,49.75,49.5,49.66,137200.0,33.8073,33.9438,33.7732,33.8824,137200.0
2009-05-01 09:45:00,49.66,49.68,49.42,49.5,91700.0,33.8824,33.896,33.7186,33.7732,91700.0
2009-05-01 09:50:00,49.51,49.65,49.45,49.62,89500.0,33.78,33.8755,33.7391,33.8551,89500.0
2009-05-01 09:55:00,49.63,49.87,49.6,49.85,126300.0,33.8619,34.0256,33.8414,34.012,126300.0
2009-05-01 10:00:00,49.85,49.89,49.51,49.74,134100.0,34.012,34.0393,33.78,33.937,134100.0
2009-05-01 10:05:00,49.73,49.75,49.51,49.51,89700.0,33.9301,33.9438,33.78,33.78,89700.0
2009-05-01 10:10:00,49.51,49.64,49.35,49.41,97600.0,33.78,33.8687,33.6709,33.7118,97600.0
2009-05-01 10:15:00,49.39,49.44,49.03,49.03,90100.0,33.6981,33.7323,33.4525,33.4525,90100.0
2009-05-01 10:20:00,49.02,49.08,48.78,48.78,193900.0,33.4457,33.4866,33.282,33.282,193900.0
2009-05-01 10:25:00,48.78,48.82,48.64,48.77,142400.0,33.282,33.3092,33.1864,33.2751,142400.0
2009-05-01 10:30:00,48.75,48.82,48.69,48.8,63200.0,33.2615,33.3092,33.2205,33.2956,63200.0
2009-05-01 10:35:00,48.8,49.08,48.74,48.99,120800.0,33.2956,33.4866,33.2547,33.4252,120800.0
2009-05-01 10:40:00,48.99,49.13,48.88,49.13,132700.0,33.4252,33.5208,33.3502,33.5208,132700.0
2009-05-01 10:45:00,49.12,49.22,49.04,49.2,86100.0,33.5139,33.5822,33.4593,33.5685,86100.0
2009-05-01 10:50:00,49.22,49.44,49.11,49.41,131400.0,33.5822,33.7323,33.5071,33.7118,131400.0
2009-05-01 10:55:00,49.41,49.45,49.27,49.34,52000.0,33.7118,33.7391,33.6163,33.664,52000.0
2009-05-01 11:00:00,49.36,49.45,49.3,49.45,70500.0,33.6777,33.7391,33.6367,33.7391,70500.0
2009-05-01 11:05:00,49.44,49.77,49.44,49.75,121600.0,33.7323,33.9574,33.7323,33.9438,121600.0
2009-05-01 11:10:00,49.75,50.21,49.74,50.17,152900.0,33.9438,34.2576,33.937,34.2303,152900.0
2009-05-01 11:15:00,50.18,50.4,50.14,50.2,183500.0,34.2372,34.3873,34.2099,34.2508,183500.0
2009-05-01 11:20:00,50.21,50.48,50.21,50.43,151300.0,34.2576,34.4418,34.2576,34.4077,151300.0
2009-05-01 11:25:00,50.43,50.48,50.29,50.38,98700.0,34.4077,34.4418,34.3122,34.3736,98700.0
2009-05-01 11:30:00,50.38,50.42,50.3,50.32,89000.0,34.3736,34.4009,34.319,34.3327,89000.0
2009-05-01 11:35:00,50.32,50.34,50.24,50.28,65700.0,34.3327,34.3463,34.2781,34.3054,65700.0
2009-05-01 11:40:00,50.27,50.43,50.26,50.35,81000.0,34.2986,34.4077,34.2917,34.3531,81000.0
2009-05-01 11:45:00,50.35,50.36,50.24,50.3,80000.0,34.3531,34.36,34.2781,34.319,80000.0
2009-05-01 11:50:00,50.31,50.33,50.24,50.26,50300.0,34.3259,34.3395,34.2781,34.2917,50300.0
2009-05-01 11:55:00,50.26,50.27,50.06,50.09,77200.0,34.2917,34.2986,34.1553,34.1758,77200.0
2009-05-01 12:00:00,50.09,50.12,49.97,50.03,78000.0,34.1758,34.1962,34.0939,34.1348,78000.0
2009-05-01 12:05:00,50.02,50.12,50.02,50.11,66900.0,34.128,34.1962,34.128,34.1894,66900.0
2009-05-01 12:10:00,50.12,50.24,50.01,50.2,65800.0,34.1962,34.2781,34.1212,34.2508,65800.0
2009-05-01 12:15:00,50.2,50.4,50.17,50.36,79400.0,34.2508,34.3873,34.2303,34.36,79400.0
2009-05-01 12:20:00,50.36,50.48,50.35,50.46,67300.0,34.36,34.4418,34.3531,34.4282,67300.0
2009-05-01 12:25:00,50.46,50.46,50.28,50.33,87100.0,34.4282,34.4282,34.3054,34.3395,87100.0
2009-05-01 12:30:00,50.32,50.34,50.22,50.25,72600.0,34.3327,34.3463,34.2644,34.2849,72600.0
2009-05-01 12:35:00,50.24,50.46,50.21,50.42,78200.0,34.2781,34.4282,34.2576,34.4009,78200.0
2009-05-01 12:40:00,50.42,50.5,50.4,50.48,55400.0,34.4009,34.4555,34.3873,34.4418,55400.0
2009-05-01 12:45:00,50.48,50.59,50.4,50.56,75400.0,34.4418,34.5169,34.3873,34.4964,75400.0
2009-05-01 12:50:00,50.57,50.61,50.46,50.56,98400.0,34.5032,34.5305,34.4282,34.4964,98400.0
2009-05-01 12:55:00,50.54,50.65,50.51,50.56,135800.0,34.4828,34.5578,34.4623,34.4964,135800.0
2009-05-01 13:00:00,50.58,50.62,50.49,50.53,64500.0,34.5101,34.5374,34.4487,34.476,64500.0
2009-05-01 13:05:00,50.53,50.62,50.42,50.58,89500.0,34.476,34.5374,34.4009,34.5101,89500.0
2009-05-01 13:10:00,50.59,50.74,50.57,50.73,82200.0,34.5169,34.6192,34.5032,34.6124,82200.0
2009-05-01 13:15:00,50.73,50.88,50.73,50.87,108300.0,34.6124,34.7148,34.6124,34.7079,108300.0
2009-05-01 13:20:00,50.87,50.94,50.84,50.87,118400.0,34.7079,34.7557,34.6875,34.7079,118400.0
2009-05-01 13:25:00,50.86,50.92,50.85,50.9,78400.0,34.7011,34.742,34.6943,34.7284,78400.0
2009-05-01 13:30:00,50.89,50.99,50.89,50.97,116100.0,34.7216,34.7898,34.7216,34.7762,116100.0
2009-05-01 13:35:00,50.97,51.05,50.92,51.03,146100.0,34.7762,34.8307,34.742,34.8171,146100.0
2009-05-01 13:40:00,51.03,51.14,51.02,51.05,109300.0,34.8171,34.8922,34.8103,34.8307,109300.0
2009-05-01 13:45:00,51.05,51.1,50.96,50.96,124400.0,34.8307,34.8649,34.7693,34.7693,124400.0
2009-05-01 13:50:00,50.96,50.99,50.81,50.91,114000.0,34.7693,34.7898,34.667,34.7352,114000.0
2009-05-01 13:55:00,50.91,51.0,50.85,50.97,96600.0,34.7352,34.7966,34.6943,34.7762,96600.0
2009-05-01 14:00:00,50.97,51.11,50.96,51.05,134800.0,34.7762,34.8717,34.7693,34.8307,134800.0
2009-05-01 14:05:00,51.04,51.12,50.96,51.02,134200.0,34.8239,34.8785,34.7693,34.8103,134200.0
2009-05-01 14:10:00,51.02,51.12,50.85,50.85,112500.0,34.8103,34.8785,34.6943,34.6943,112500.0
2009-05-01 14:15:00,50.83,50.85,50.69,50.73,75900.0,34.6806,34.6943,34.5851,34.6124,75900.0
2009-05-01 14:20:00,50.73,50.83,50.71,50.73,90200.0,34.6124,34.6806,34.5988,34.6124,90200.0
2009-05-01 14:25:00,50.72,50.86,50.65,50.66,89400.0,34.6056,34.7011,34.5578,34.5647,89400.0
2009-05-01 14:30:00,50.67,50.72,50.54,50.63,94300.0,34.5715,34.6056,34.4828,34.5442,94300.0
2009-05-01 14:35:00,50.63,50.72,50.57,50.57,78800.0,34.5442,34.6056,34.5032,34.5032,78800.0
2009-05-01 14:40:00,50.55,50.59,50.47,50.58,88100.0,34.4896,34.5169,34.435,34.5101,88100.0
2009-05-01 14:45:00,50.57,50.69,50.55,50.65,69300.0,34.5032,34.5851,34.4896,34.5578,69300.0
2009-05-01 14:50:00,50.65,50.66,50.52,50.6,61000.0,34.5578,34.5647,34.4691,34.5237,61000.0
2009-05-01 14:55:00,50.6,50.61,50.47,50.52,92200.0,34.5237,34.5305,34.435,34.4691,92200.0
2009-05-01 15:00:00,50.53,50.72,50.51,50.67,146100.0,34.476,34.6056,34.4623,34.5715,146100.0
2009-05-01 15:05:00,50.66,50.71,50.5,50.51,102700.0,34.5647,34.5988,34.4555,34.4623,102700.0
2009-05-01 15:10:00,50.49,50.51,50.26,50.31,138700.0,34.4487,34.4623,34.2917,34.3259,138700.0
2009-05-01 15:15:00,50.32,50.38,50.19,50.32,144800.0,34.3327,34.3736,34.244,34.3327,144800.0
2009-05-01 15:20:00,50.3,50.47,50.27,50.46,98900.0,34.319,34.435,34.2986,34.4282,98900.0
2009-05-01 15:25:00,50.44,50.46,50.31,50.32,93500.0,34.4146,34.4282,34.3259,34.3327,93500.0
2009-05-01 15:30:00,50.33,50.34,50.0,50.14,286400.0,34.3395,34.3463,34.1143,34.2099,286400.0
2009-05-01 15:35:00,50.15,50.26,50.14,50.26,170700.0,34.2167,34.2917,34.2099,34.2917,170700.0
2009-05-01 15:40:00,50.26,50.47,50.25,50.4,120500.0,34.2917,34.435,34.2849,34.3873,120500.0
2009-05-01 15:45:00,50.41,50.41,50.27,50.4,119300.0,34.3941,34.3941,34.2986,34.3873,119300.0
2009-05-01 15:50:00,50.4,50.49,50.3,50.46,205900.0,34.3873,34.4487,34.319,34.4282,205900.0
2009-05-01 15:55:00,50.47,50.7,50.36,50.67,403900.0,34.435,34.5919,34.36,34.5715,403900.0
2009-05-04 09:30:00,52.19,52.63,51.91,52.14,475900.0,35.6086,35.9088,35.4175,35.5744,475900.0
2009-05-04 09:35:00,52.15,52.49,52.14,52.34,292500.0,35.5813,35.8132,35.5744,35.7109,292500.0
2009-05-04 09:40:00,52.34,52.73,52.3,52.72,222600.0,35.7109,35.977,35.6836,35.9702,222600.0
2009-05-04 09:45:00,52.72,52.94,52.69,52.81,245800.0,35.9702,36.1203,35.9497,36.0316,245800.0
2009-05-04 09:50:00,52.83,52.98,52.67,52.95,217400.0,36.0452,36.1476,35.9361,36.1271,217400.0
2009-05-04 09:55:00,52.95,53.4,52.95,53.36,459200.0,36.1271,36.4341,36.1271,36.4068,459200.0
2009-05-04 10:00:00,53.35,53.94,53.27,53.9,484300.0,36.4,36.8026,36.3454,36.7753,484300.0
2009-05-04 10:05:00,53.9,54.0,53.63,53.64,405000.0,36.7753,36.8435,36.591,36.5979,405000.0
2009-05-04 10:10:00,53.64,53.69,53.48,53.61,231800.0,36.5979,36.632,36.4887,36.5774,231800.0
2009-05-04 10:15:00,53.61,53.85,53.6,53.84,200200.0,36.5774,36.7411,36.5706,36.7343,200200.0
2009-05-04 10:20:00,53.85,54.06,53.81,53.83,198700.0,36.7411,36.8844,36.7139,36.7275,198700.0
2009-05-04 10:25:00,53.83,54.04,53.83,53.98,179100.0,36.7275,36.8708,36.7275,36.8298,179100.0
2009-05-04 10:30:00,53.98,53.99,53.7,53.79,174600.0,36.8298,36.8367,36.6388,36.7002,174600.0
2009-05-04 10:35:00,53.8,53.91,53.73,53.84,100800.0,36.707,36.7821,36.6593,36.7343,100800.0
2009-05-04 10:40:00,53.84,53.87,53.63,53.68,177700.0,36.7343,36.7548,36.591,36.6252,177700.0
2009-05-04 10:45:00,53.68,53.72,53.52,53.53,182200.0,36.6252,36.6525,36.516,36.5228,182200.0
2009-05-04 10:50:00,53.52,53.57,53.24,53.24,181400.0,36.516,36.5501,36.325,36.325,181400.0
2009-05-04 10:55:00,53.25,53.31,53.19,53.23,174300.0,36.3318,36.3727,36.2908,36.3181,174300.0
2009-05-04 11:00:00,53.22,53.51,53.22,53.45,201700.0,36.3113,36.5092,36.3113,36.4682,201700.0
2009-05-04 11:05:00,53.44,53.64,53.38,53.53,133600.0,36.4614,36.5979,36.4205,36.5228,133600.0
2009-05-04 11:10:00,53.52,53.54,53.44,53.52,69100.0,36.516,36.5296,36.4614,36.516,69100.0
2009-05-04 11:15:00,53.51,53.58,53.36,53.43,131100.0,36.5092,36.5569,36.4068,36.4546,131100.0
2009-05-04 11:20:00,53.43,53.65,53.43,53.6,200600.0,36.4546,36.6047,36.4546,36.5706,200600.0
2009-05-04 11:25:00,53.6,53.68,53.55,53.67,239400.0,36.5706,36.6252,36.5365,36.6183,239400.0
2009-05-04 11:30:00,53.67,53.86,53.65,53.83,135500.0,36.6183,36.748,36.6047,36.7275,135500.0
2009-05-04 11:35:00,53.83,53.83,53.63,53.63,136300.0,36.7275,36.7275,36.591,36.591,136300.0
2009-05-04 11:40:00,53.63,53.66,53.44,53.44,109000.0,36.591,36.6115,36.4614,36.4614,109000.0
2009-05-04 11:45:00,53.45,53.56,53.4,53.49,88600.0,36.4682,36.5433,36.4341,36.4955,88600.0
2009-05-04 11:50:00,53.51,53.57,53.45,53.5,103700.0,36.5092,36.5501,36.4682,36.5023,103700.0
2009-05-04 11:55:00,53.5,53.56,53.41,53.52,67000.0,36.5023,36.5433,36.4409,36.516,67000.0
2009-05-04 12:00:00,53.52,53.74,53.48,53.73,117200.0,36.516,36.6661,36.4887,36.6593,117200.0
2009-05-04 12:05:00,53.72,53.73,53.59,53.62,144900.0,36.6525,36.6593,36.5638,36.5842,144900.0
2009-05-04 12:10:00,53.62,53.74,53.56,53.69,140000.0,36.5842,36.6661,36.5433,36.632,140000.0
2009-05-04 12:15:00,53.69,53.72,53.44,53.5,170000.0,36.632,36.6525,36.4614,36.5023,170000.0
2009-05-04 12:20:00,53.51,53.61,53.32,53.36,91000.0,36.5092,36.5774,36.3795,36.4068,91000.0
2009-05-04 12:25:00,53.35,53.54,53.35,53.47,101600.0,36.4,36.5296,36.4,36.4819,101600.0
2009-05-04 12:30:00,53.48,53.55,53.43,53.5,62400.0,36.4887,36.5365,36.4546,36.5023,62400.0
2009-05-04 12:35:00,53.49,53.54,53.41,53.43,83500.0,36.4955,36.5296,36.4409,36.4546,83500.0
2009-05-04 12:40:00,53.43,53.56,53.39,53.47,92200.0,36.4546,36.5433,36.4273,36.4819,92200.0
2009-05-04 12:45:00,53.47,53.52,53.45,53.48,67400.0,36.4819,36.516,36.4682,36.4887,67400.0
2009-05-04 12:50:00,53.47,53.54,53.37,53.45,79200.0,36.4819,36.5296,36.4137,36.4682,79200.0
2009-05-04 12:55:00,53.44,53.52,53.42,53.47,64300.0,36.4614,36.516,36.4478,36.4819,64300.0
2009-05-04 13:00:00,53.5,53.51,53.41,53.49,61100.0,36.5023,36.5092,36.4409,36.4955,61100.0
2009-05-04 13:05:00,53.49,53.6,53.49,53.54,93800.0,36.4955,36.5706,36.4955,36.5296,93800.0
2009-05-04 13:10:00,53.54,53.58,53.51,53.54,43600.0,36.5296,36.5569,36.5092,36.5296,43600.0
2009-05-04 13:15:00,53.56,53.57,53.42,53.43,80800.0,36.5433,36.5501,36.4478,36.4546,80800.0
2009-05-04 13:20:00,53.44,53.51,53.38,53.51,126300.0,36.4614,36.5092,36.4205,36.5092,126300.0
2009-05-04 13:25:00,53.51,53.57,53.44,53.56,88700.0,36.5092,36.5501,36.4614,36.5433,88700.0
2009-05-04 13:30:00,53.53,53.79,53.53,53.75,99100.0,36.5228,36.7002,36.5228,36.6729,99100.0
2009-05-04 13:35:00,53.75,53.79,53.65,53.73,69700.0,36.6729,36.7002,36.6047,36.6593,69700.0
2009-05-04 13:40:00,53.73,53.84,53.73,53.81,69600.0,36.6593,36.7343,36.6593,36.7139,69600.0
2009-05-04 13:45:00,53.81,53.92,53.78,53.82,65000.0,36.7139,36.7889,36.6934,36.7207,65000.0
2009-05-04 13:50:00,53.8,53.91,53.75,53.76,55800.0,36.707,36.7821,36.6729,36.6797,55800.0
2009-05-04 13:55:00,53.75,53.88,53.72,53.86,74200.0,36.6729,36.7616,36.6525,36.748,74200.0
2009-05-04 14:00:00,53.86,53.9,53.72,53.82,83000.0,36.748,36.7753,36.6525,36.7207,83000.0
2009-05-04 14:05:00,53.85,53.85,53.62,53.66,104300.0,36.7411,36.7411,36.5842,36.6115,104300.0
2009-05-04 14:10:00,53.66,53.67,53.54,53.61,91700.0,36.6115,36.6183,36.5296,36.5774,91700.0
2009-05-04 14:15:00,53.6,53.74,53.5,53.7,127100.0,36.5706,36.6661,36.5023,36.6388,127100.0
2009-05-04 14:20:00,53.69,53.76,53.64,53.65,66100.0,36.632,36.6797,36.5979,36.6047,66100.0
2009-05-04 14:25:00,53.65,53.78,53.55,53.74,95600.0,36.6047,36.6934,36.5365,36.6661,95600.0
2009-05-04 14:30:00,53.76,53.86,53.74,53.86,85800.0,36.6797,36.748,36.6661,36.748,85800.0
2009-05-04 14:35:00,53.84,53.9,53.68,53.75,108000.0,36.7343,36.7753,36.6252,36.6729,108000.0
2009-05-04 14:40:00,53.76,53.84,53.65,53.81,96300.0,36.6797,36.7343,36.6047,36.7139,96300.0
2009-05-04 14:45:00,53.83,53.87,53.65,53.66,101300.0,36.7275,36.7548,36.6047,36.6115,101300.0
2009-05-04 14:50:00,53.65,53.66,53.46,53.54,141800.0,36.6047,36.6115,36.4751,36.5296,141800.0
2009-05-04 14:55:00,53.53,53.6,53.45,53.56,159400.0,36.5228,36.5706,36.4682,36.5433,159400.0
2009-05-04 15:00:00,53.54,53.72,53.54,53.7,144500.0,36.5296,36.6525,36.5296,36.6388,144500.0
2009-05-04 15:05:00,53.71,53.77,53.59,53.65,113700.0,36.6456,36.6866,36.5638,36.6047,113700.0
2009-05-04 15:10:00,53.65,53.68,53.47,53.51,154900.0,36.6047,36.6252,36.4819,36.5092,154900.0
2009-05-04 15:15:00,53.51,53.65,53.5,53.61,125400.0,36.5092,36.6047,36.5023,36.5774,125400.0
2009-05-04 15:20:00,53.61,53.62,53.44,53.48,118300.0,36.5774,36.5842,36.4614,36.4887,118300.0
2009-05-04 15:25:00,53.47,53.64,53.46,53.59,189400.0,36.4819,36.5979,36.4751,36.5638,189400.0
2009-05-04 15:30:00,53.58,53.69,53.53,53.57,168600.0,36.5569,36.632,36.5228,36.5501,168600.0
2009-05-04 15:35:00,53.58,53.64,53.49,53.58,144700.0,36.5569,36.5979,36.4955,36.5569,144700.0
2009-05-04 15:40:00,53.57,53.7,53.47,53.59,337500.0,36.5501,36.6388,36.4819,36.5638,337500.0
2009-05-04 15:45:00,53.58,53.67,53.48,53.65,366000.0,36.5569,36.6183,36.4887,36.6047,366000.0
2009-05-04 15:50:00,53.66,53.97,53.65,53.91,434400.0,36.6115,36.823,36.6047,36.7821,434400.0
2009-05-04 15:55:00,53.91,54.21,53.9,54.16,562600.0,36.7821,36.9868,36.7753,36.9527,562600.0
2009-05-05 09:30:00,53.92,54.09,53.51,53.71,281800.0,36.7889,36.9049,36.5092,36.6456,281800.0
2009-05-05 09:35:00,53.71,53.98,53.5,53.59,215700.0,36.6456,36.8298,36.5023,36.5638,215700.0
2009-05-05 09:40:00,53.61,53.64,53.13,53.16,242200.0,36.5774,36.5979,36.2499,36.2704,242200.0
2009-05-05 09:45:00,53.14,53.2,52.51,52.97,394800.0,36.2567,36.2977,35.8269,36.1407,394800.0
2009-05-05 09:50:00,53.0,53.01,52.74,53.0,147800.0,36.1612,36.168,35.9838,36.1612,147800.0
2009-05-05 09:55:00,53.02,53.49,52.87,53.41,167400.0,36.1749,36.4955,36.0725,36.4409,167400.0
2009-05-05 10:00:00,53.4,53.67,53.33,53.57,317700.0,36.4341,36.6183,36.3864,36.5501,317700.0
2009-05-05 10:05:00,53.58,53.8,53.34,53.36,185000.0,36.5569,36.707,36.3932,36.4068,185000.0
2009-05-05 10:10:00,53.39,53.82,53.39,53.72,145100.0,36.4273,36.7207,36.4273,36.6525,145100.0
2009-05-05 10:15:00,53.72,53.91,53.68,53.86,135900.0,36.6525,36.7821,36.6252,36.748,135900.0
2009-05-05 10:20:00,53.85,53.96,53.61,53.62,182700.0,36.7411,36.8162,36.5774,36.5842,182700.0
2009-05-05 10:25:00,53.6,53.83,53.56,53.65,172000.0,36.5706,36.7275,36.5433,36.6047,172000.0
2009-05-05 10:30:00,53.65,53.65,53.37,53.44,121500.0,36.6047,36.6047,36.4137,36.4614,121500.0
2009-05-05 10:35:00,53.45,53.47,53.17,53.21,121000.0,36.4682,36.4819,36.2772,36.3045,121000.0
2009-05-05 10:40:00,53.23,53.27,52.99,53.01,161800.0,36.3181,36.3454,36.1544,36.168,161800.0
2009-05-05 10:45:00,53.01,53.19,52.87,52.89,83400.0,36.168,36.2908,36.0725,36.0862,83400.0
2009-05-05 10:50:00,52.89,53.14,52.88,53.07,149300.0,36.0862,36.2567,36.0793,36.209,149300.0
2009-05-05 10:55:00,53.08,53.11,52.94,52.96,87700.0,36.2158,36.2363,36.1203,36.1339,87700.0
2009-05-05 11:00:00,52.95,53.0,52.86,52.99,92700.0,36.1271,36.1612,36.0657,36.1544,92700.0
2009-05-05 11:05:00,53.0,53.17,52.95,53.09,85300.0,36.1612,36.2772,36.1271,36.2226,85300.0
2009-05-05 11:10:00,53.08,53.34,53.05,53.09,83100.0,36.2158,36.3932,36.1953,36.2226,83100.0
2009-05-05 11:15:00,53.11,53.14,52.97,52.99,112200.0,36.2363,36.2567,36.1407,36.1544,112200.0
2009-05-05 11:20:00,52.98,53.03,52.89,52.95,77900.0,36.1476,36.1817,36.0862,36.1271,77900.0
2009-05-05 11:25:00,52.96,53.04,52.93,53.03,81200.0,36.1339,36.1885,36.1134,36.1817,81200.0
2009-05-05 11:30:00,53.04,53.16,53.02,53.08,93100.0,36.1885,36.2704,36.1749,36.2158,93100.0
2009-05-05 11:35:00,53.08,53.16,53.04,53.13,95000.0,36.2158,36.2704,36.1885,36.2499,95000.0
2009-05-05 11:40:00,53.13,53.42,53.05,53.4,118800.0,36.2499,36.4478,36.1953,36.4341,118800.0
2009-05-05 11:45:00,53.41,53.44,53.29,53.44,110700.0,36.4409,36.4614,36.3591,36.4614,110700.0
2009-05-05 11:50:00,53.44,53.48,53.18,53.19,197900.0,36.4614,36.4887,36.284,36.2908,197900.0
2009-05-05 11:55:00,53.19,53.26,53.15,53.21,110300.0,36.2908,36.3386,36.2635,36.3045,110300.0
2009-05-05 12:00:00,53.21,53.22,53.11,53.16,89800.0,36.3045,36.3113,36.2363,36.2704,89800.0
2009-05-05 12:05:00,53.16,53.28,53.15,53.25,97100.0,36.2704,36.3522,36.2635,36.3318,97100.0
2009-05-05 12:10:00,53.25,53.28,53.19,53.26,62100.0,36.3318,36.3522,36.2908,36.3386,62100.0
2009-05-05 12:15:00,53.25,53.36,53.23,53.35,77000.0,36.3318,36.4068,36.3181,36.4,77000.0
2009-05-05 12:20:00,53.35,53.4,53.25,53.28,47900.0,36.4,36.4341,36.3318,36.3522,47900.0
2009-05-05 12:25:00,53.27,53.36,53.26,53.27,26800.0,36.3454,36.4068,36.3386,36.3454,26800.0
2009-05-05 12:30:00,53.26,53.29,53.09,53.12,51600.0,36.3386,36.3591,36.2226,36.2431,51600.0
2009-05-05 12:35:00,53.11,53.12,53.02,53.02,44300.0,36.2363,36.2431,36.1749,36.1749,44300.0
2009-05-05 12:40:00,53.02,53.06,53.01,53.02,39200.0,36.1749,36.2021,36.168,36.1749,39200.0
2009-05-05 12:45:00,53.05,53.12,53.01,53.11,33500.0,36.1953,36.2431,36.168,36.2363,33500.0
2009-05-05 12:50:00,53.1,53.12,53.02,53.05,32700.0,36.2294,36.2431,36.1749,36.1953,32700.0
2009-05-05 12:55:00,53.08,53.13,53.05,53.09,39400.0,36.2158,36.2499,36.1953,36.2226,39400.0
2009-05-05 13:00:00,53.1,53.2,53.05,53.19,46100.0,36.2294,36.2977,36.1953,36.2908,46100.0
2009-05-05 13:05:00,53.18,53.33,53.18,53.29,53600.0,36.284,36.3864,36.284,36.3591,53600.0
2009-05-05 13:10:00,53.3,53.45,53.3,53.35,75600.0,36.3659,36.4682,36.3659,36.4,75600.0
2009-05-05 13:15:00,53.35,53.41,53.21,53.41,73300.0,36.4,36.4409,36.3045,36.4409,73300.0
2009-05-05 13:20:00,53.41,53.48,53.39,53.43,71700.0,36.4409,36.4887,36.4273,36.4546,71700.0
2009-05-05 13:25:00,53.42,53.5,53.33,53.4,82600.0,36.4478,36.5023,36.3864,36.4341,82600.0
2009-05-05 13:30:00,53.41,53.46,53.24,53.26,73900.0,36.4409,36.4751,36.325,36.3386,73900.0
2009-05-05 13:35:00,53.26,53.27,53.18,53.21,58900.0,36.3386,36.3454,36.284,36.3045,58900.0
2009-05-05 13:40:00,53.22,53.29,53.15,53.23,57800.0,36.3113,36.3591,36.2635,36.3181,57800.0
2009-05-05 13:45:00,53.24,53.34,53.12,53.34,61200.0,36.325,36.3932,36.2431,36.3932,61200.0
2009-05-05 13:50:00,53.34,53.48,53.34,53.48,74100.0,36.3932,36.4887,36.3932,36.4887,74100.0
2009-05-05 13:55:00,53.47,53.5,53.36,53.42,47900.0,36.4819,36.5023,36.4068,36.4478,47900.0
2009-05-05 14:00:00,53.41,53.43,53.32,53.32,46400.0,36.4409,36.4546,36.3795,36.3795,46400.0
2009-05-05 14:05:00,53.32,53.38,53.3,53.36,40900.0,36.3795,36.4205,36.3659,36.4068,40900.0
2009-05-05 14:10:00,53.37,53.58,53.37,53.54,71700.0,36.4137,36.5569,36.4137,36.5296,71700.0
2009-05-05 14:15:00,53.53,53.66,53.52,53.65,104000.0,36.5228,36.6115,36.516,36.6047,104000.0
2009-05-05 14:20:00,53.64,53.7,53.43,53.43,93400.0,36.5979,36.6388,36.4546,36.4546,93400.0
2009-05-05 14:25:00,53.49,53.53,53.37,53.45,96100.0,36.4955,36.5228,36.4137,36.4682,96100.0
2009-05-05 14:30:00,53.44,53.49,53.36,53.43,69800.0,36.4614,36.4955,36.4068,36.4546,69800.0
2009-05-05 14:35:00,53.44,53.54,53.38,53.42,63800.0,36.4614,36.5296,36.4205,36.4478,63800.0
2009-05-05 14:40:00,53.42,53.43,53.3,53.37,111700.0,36.4478,36.4546,36.3659,36.4137,111700.0
2009-05-05 14:45:00,53.37,53.48,53.33,53.41,116500.0,36.4137,36.4887,36.3864,36.4409,116500.0
2009-05-05 14:50:00,53.42,53.42,53.21,53.26,191100.0,36.4478,36.4478,36.3045,36.3386,191100.0
2009-05-05 14:55:00,53.26,53.3,53.17,53.17,134700.0,36.3386,36.3659,36.2772,36.2772,134700.0
2009-05-05 15:00:00,53.16,53.32,53.12,53.28,107700.0,36.2704,36.3795,36.2431,36.3522,107700.0
2009-05-05 15:05:00,53.28,53.46,53.23,53.42,109700.0,36.3522,36.4751,36.3181,36.4478,109700.0
2009-05-05 15:10:00,53.43,53.5,53.36,53.45,163400.0,36.4546,36.5023,36.4068,36.4682,163400.0
2009-05-05 15:15:00,53.46,53.63,53.44,53.6,101900.0,36.4751,36.591,36.4614,36.5706,101900.0
2009-05-05 15:20:00,53.6,53.64,53.47,53.63,119700.0,36.5706,36.5979,36.4819,36.591,119700.0
2009-05-05 15:25:00,53.63,53.64,53.51,53.59,123500.0,36.591,36.5979,36.5092,36.5638,123500.0
2009-05-05 15:30:00,53.59,54.03,53.59,53.98,268100.0,36.5638,36.864,36.5638,36.8298,268100.0
2009-05-05 15:35:00,53.98,54.13,53.97,54.01,235000.0,36.8298,36.9322,36.823,36.8503,235000.0
2009-05-05 15:40:00,53.99,54.1,53.94,54.06,171300.0,36.8367,36.9117,36.8026,36.8844,171300.0
2009-05-05 15:45:00,54.05,54.42,54.05,54.37,326800.0,36.8776,37.1301,36.8776,37.0959,326800.0
2009-05-05 15:50:00,54.36,54.39,54.03,54.09,252500.0,37.0891,37.1096,36.864,36.9049,252500.0
2009-05-05 15:55:00,54.1,54.25,53.97,54.19,484700.0,36.9117,37.0141,36.823,36.9731,484700.0
2009-05-06 09:30:00,55.04,55.78,55.0,55.7,366200.0,37.5531,38.058,37.5258,38.0034,366200.0
2009-05-06 09:35:00,55.69,55.88,55.25,55.59,255800.0,37.9966,38.1262,37.6964,37.9283,255800.0
2009-05-06 09:40:00,55.59,55.72,55.25,55.29,195500.0,37.9283,38.017,37.6964,37.7236,195500.0
2009-05-06 09:45:00,55.29,55.36,54.86,55.09,262400.0,37.7236,37.7714,37.4303,37.5872,262400.0
2009-05-06 09:50:00,55.11,55.34,54.87,55.24,247800.0,37.6008,37.7578,37.4371,37.6895,247800.0
2009-05-06 09:55:00,55.24,55.36,55.15,55.32,190400.0,37.6895,37.7714,37.6281,37.7441,190400.0
2009-05-06 10:00:00,55.33,55.33,54.92,54.98,199800.0,37.7509,37.7509,37.4712,37.5121,199800.0
2009-05-06 10:05:00,54.96,55.0,54.77,54.84,195900.0,37.4985,37.5258,37.3689,37.4166,195900.0
2009-05-06 10:10:00,54.85,55.09,54.82,54.94,216900.0,37.4234,37.5872,37.403,37.4848,216900.0
2009-05-06 10:15:00,54.94,54.97,54.65,54.69,165100.0,37.4848,37.5053,37.287,37.3143,165100.0
2009-05-06 10:20:00,54.7,54.84,54.53,54.6,241200.0,37.3211,37.4166,37.2051,37.2529,241200.0
2009-05-06 10:25:00,54.61,54.66,54.46,54.49,192800.0,37.2597,37.2938,37.1573,37.1778,192800.0
2009-05-06 10:30:00,54.52,54.81,54.35,54.77,488100.0,37.1983,37.3961,37.0823,37.3689,488100.0
2009-05-06 10:35:00,54.77,55.08,54.76,54.97,239800.0,37.3689,37.5804,37.362,37.5053,239800.0
2009-05-06 10:40:00,54.96,55.15,54.88,54.94,129600.0,37.4985,37.6281,37.4439,37.4848,129600.0
2009-05-06 10:45:00,54.94,55.3,54.94,55.29,158600.0,37.4848,37.7305,37.4848,37.7236,158600.0
2009-05-06 10:50:00,55.28,55.4,55.19,55.23,153400.0,37.7168,37.7987,37.6554,37.6827,153400.0
2009-05-06 10:55:00,55.22,55.76,55.16,55.76,216400.0,37.6759,38.0443,37.6349,38.0443,216400.0
2009-05-06 11:00:00,55.75,56.09,55.75,56.09,212700.0,38.0375,38.2695,38.0375,38.2695,212700.0
2009-05-06 11:05:00,56.09,56.09,55.78,55.91,246300.0,38.2695,38.2695,38.058,38.1467,246300.0
2009-05-06 11:10:00,55.92,55.95,55.71,55.72,133600.0,38.1535,38.174,38.0102,38.017,133600.0
2009-05-06 11:15:00,55.73,55.83,55.6,55.66,140700.0,38.0238,38.0921,37.9352,37.9761,140700.0
2009-05-06 11:20:00,55.65,55.88,55.65,55.79,127600.0,37.9693,38.1262,37.9693,38.0648,127600.0
2009-05-06 11:25:00,55.8,55.93,55.75,55.93,120600.0,38.0716,38.1603,38.0375,38.1603,120600.0
2009-05-06 11:30:00,55.93,56.05,55.89,56.02,200300.0,38.1603,38.2422,38.133,38.2217,200300.0
2009-05-06 11:35:00,56.02,56.15,55.94,56.0,123700.0,38.2217,38.3104,38.1671,38.2081,123700.0
2009-05-06 11:40:00,56.01,56.2,55.97,56.17,141100.0,38.2149,38.3445,38.1876,38.3241,141100.0
2009-05-06 11:45:00,56.17,56.19,56.09,56.18,127000.0,38.3241,38.3377,38.2695,38.3309,127000.0
2009-05-06 11:50:00,56.17,56.26,56.11,56.13,138400.0,38.3241,38.3855,38.2831,38.2968,138400.0
2009-05-06 11:55:00,56.13,56.38,56.13,56.38,180000.0,38.2968,38.4673,38.2968,38.4673,180000.0
2009-05-06 12:00:00,56.37,56.38,56.26,56.28,184100.0,38.4605,38.4673,38.3855,38.3991,184100.0
2009-05-06 12:05:00,56.28,56.29,55.99,56.0,214100.0,38.3991,38.4059,38.2012,38.2081,214100.0
2009-05-06 12:10:00,56.0,56.1,55.94,56.03,174700.0,38.2081,38.2763,38.1671,38.2285,174700.0
2009-05-06 12:15:00,56.03,56.2,56.0,56.17,116200.0,38.2285,38.3445,38.2081,38.3241,116200.0
2009-05-06 12:20:00,56.16,56.25,56.08,56.2,106700.0,38.3172,38.3786,38.2626,38.3445,106700.0
2009-05-06 12:25:00,56.22,56.4,56.21,56.33,111300.0,38.3582,38.481,38.3513,38.4332,111300.0
2009-05-06 12:30:00,56.32,56.4,56.18,56.22,152900.0,38.4264,38.481,38.3309,38.3582,152900.0
2009-05-06 12:35:00,56.22,56.35,56.13,56.16,103500.0,38.3582,38.4469,38.2968,38.3172,103500.0
2009-05-06 12:40:00,56.15,56.24,56.14,56.18,45400.0,38.3104,38.3718,38.3036,38.3309,45400.0
2009-05-06 12:45:00,56.18,56.31,56.16,56.27,54500.0,38.3309,38.4196,38.3172,38.3923,54500.0
2009-05-06 12:50:00,56.28,56.3,56.12,56.14,57500.0,38.3991,38.4128,38.2899,38.3036,57500.0
2009-05-06 12:55:00,56.13,56.16,55.92,55.96,108400.0,38.2968,38.3172,38.1535,38.1808,108400.0
2009-05-06 13:00:00,55.99,56.03,55.9,55.99,73800.0,38.2012,38.2285,38.1398,38.2012,73800.0
2009-05-06 13:05:00,55.99,56.09,55.87,55.91,107300.0,38.2012,38.2695,38.1194,38.1467,107300.0
2009-05-06 13:10:00,55.9,55.93,55.8,55.92,85000.0,38.1398,38.1603,38.0716,38.1535,85000.0
2009-05-06 13:15:00,55.93,55.95,55.85,55.87,56600.0,38.1603,38.174,38.1057,38.1194,56600.0
2009-05-06 13:20:00,55.87,56.09,55.87,55.99,127100.0,38.1194,38.2695,38.1194,38.2012,127100.0
2009-05-06 13:25:00,56.0,56.07,55.9,55.9,84900.0,38.2081,38.2558,38.1398,38.1398,84900.0
2009-05-06 13:30:00,55.9,56.06,55.81,55.97,83600.0,38.1398,38.249,38.0784,38.1876,83600.0
2009-05-06 13:35:00,55.97,56.08,55.92,55.94,90400.0,38.1876,38.2626,38.1535,38.1671,90400.0
2009-05-06 13:40:00,55.95,56.08,55.81,56.04,118900.0,38.174,38.2626,38.0784,38.2354,118900.0
2009-05-06 13:45:00,56.03,56.07,55.94,55.99,98600.0,38.2285,38.2558,38.1671,38.2012,98600.0
2009-05-06 13:50:00,55.99,56.12,55.94,56.05,151500.0,38.2012,38.2899,38.1671,38.2422,151500.0
2009-05-06 13:55:00,56.04,56.25,56.02,56.21,110000.0,38.2354,38.3786,38.2217,38.3513,110000.0
2009-05-06 14:00:00,56.19,56.31,56.14,56.16,81600.0,38.3377,38.4196,38.3036,38.3172,81600.0
2009-05-06 14:05:00,56.14,56.2,56.03,56.12,115200.0,38.3036,38.3445,38.2285,38.2899,115200.0
2009-05-06 14:10:00,56.12,56.22,56.11,56.2,100800.0,38.2899,38.3582,38.2831,38.3445,100800.0
2009-05-06 14:15:00,56.21,56.27,56.07,56.07,133400.0,38.3513,38.3923,38.2558,38.2558,133400.0
2009-05-06 14:20:00,56.08,56.12,56.06,56.11,90400.0,38.2626,38.2899,38.249,38.2831,90400.0
2009-05-06 14:25:00,56.1,56.15,56.06,56.1,176000.0,38.2763,38.3104,38.249,38.2763,176000.0
2009-05-06 14:30:00,56.09,56.15,56.03,56.07,164700.0,38.2695,38.3104,38.2285,38.2558,164700.0
2009-05-06 14:35:00,56.08,56.16,56.04,56.16,107000.0,38.2626,38.3172,38.2354,38.3172,107000.0
2009-05-06 14:40:00,56.17,56.18,56.05,56.11,147000.0,38.3241,38.3309,38.2422,38.2831,147000.0
2009-05-06 14:45:00,56.11,56.22,56.06,56.2,165500.0,38.2831,38.3582,38.249,38.3445,165500.0
2009-05-06 14:50:00,56.21,56.27,56.18,56.27,146700.0,38.3513,38.3923,38.3309,38.3923,146700.0
2009-05-06 14:55:00,56.26,56.31,56.2,56.25,195500.0,38.3855,38.4196,38.3445,38.3786,195500.0
2009-05-06 15:00:00,56.26,56.34,56.23,56.27,252500.0,38.3855,38.44,38.365,38.3923,252500.0
2009-05-06 15:05:00,56.27,56.33,56.24,56.3,212400.0,38.3923,38.4332,38.3718,38.4128,212400.0
2009-05-06 15:10:00,56.3,56.31,56.15,56.16,167400.0,38.4128,38.4196,38.3104,38.3172,167400.0
2009-05-06 15:15:00,56.16,56.17,56.0,56.01,245000.0,38.3172,38.3241,38.2081,38.2149,245000.0
2009-05-06 15:20:00,56.02,56.03,55.73,55.78,291900.0,38.2217,38.2285,38.0238,38.058,291900.0
2009-05-06 15:25:00,55.76,55.81,55.72,55.79,236300.0,38.0443,38.0784,38.017,38.0648,236300.0
2009-05-06 15:30:00,55.79,55.87,55.73,55.83,293000.0,38.0648,38.1194,38.0238,38.0921,293000.0
2009-05-06 15:35:00,55.83,55.88,55.66,55.74,210600.0,38.0921,38.1262,37.9761,38.0307,210600.0
2009-05-06 15:40:00,55.74,55.88,55.7,55.86,257200.0,38.0307,38.1262,38.0034,38.1125,257200.0
2009-05-06 15:45:00,55.85,55.86,55.76,55.84,237100.0,38.1057,38.1125,38.0443,38.0989,237100.0
2009-05-06 15:50:00,55.84,56.14,55.84,55.93,319900.0,38.0989,38.3036,38.0989,38.1603,319900.0
2009-05-06 15:55:00,55.92,56.06,55.87,56.05,435900.0,38.1535,38.249,38.1194,38.2422,435900.0
2009-05-07 09:30:00,58.64,58.64,57.58,57.88,550900.0,40.0093,40.0093,39.2861,39.4908,550900.0
2009-05-07 09:35:00,57.9,57.95,57.64,57.82,248500.0,39.5044,39.5385,39.327,39.4498,248500.0
2009-05-07 09:40:00,57.8,57.96,57.63,57.76,373300.0,39.4362,39.5453,39.3202,39.4089,373300.0
2009-05-07 09:45:00,57.76,57.9,57.39,57.4,448000.0,39.4089,39.5044,39.1564,39.1633,448000.0
2009-05-07 09:50:00,57.4,57.67,57.34,57.53,392400.0,39.1633,39.3475,39.1223,39.252,392400.0
2009-05-07 09:55:00,57.55,57.71,57.49,57.56,237700.0,39.2656,39.3748,39.2247,39.2724,237700.0
2009-05-07 10:00:00,57.56,57.7,57.35,57.37,165900.0,39.2724,39.368,39.1292,39.1428,165900.0
2009-05-07 10:05:00,57.34,57.44,56.95,56.99,297100.0,39.1223,39.1906,38.8562,38.8835,297100.0
2009-05-07 10:10:00,56.98,57.11,56.94,57.09,246600.0,38.8767,38.9654,38.8494,38.9518,246600.0
2009-05-07 10:15:00,57.1,57.37,57.0,57.26,211700.0,38.9586,39.1428,38.8904,39.0677,211700.0
2009-05-07 10:20:00,57.25,57.3,56.89,56.93,231900.0,39.0609,39.095,38.8153,38.8426,231900.0
2009-05-07 10:25:00,56.93,56.94,56.2,56.29,372500.0,38.8426,38.8494,38.3445,38.4059,372500.0
2009-05-07 10:30:00,56.28,56.39,55.88,55.91,280200.0,38.3991,38.4742,38.1262,38.1467,280200.0
2009-05-07 10:35:00,55.91,55.92,55.65,55.86,289400.0,38.1467,38.1535,37.9693,38.1125,289400.0
2009-05-07 10:40:00,55.87,56.11,55.75,55.83,198000.0,38.1194,38.2831,38.0375,38.0921,198000.0
2009-05-07 10:45:00,55.83,56.43,55.82,56.41,221700.0,38.0921,38.5014,38.0853,38.4878,221700.0
2009-05-07 10:50:00,56.42,56.63,56.35,56.53,168200.0,38.4946,38.6379,38.4469,38.5697,168200.0
2009-05-07 10:55:00,56.5,56.58,56.24,56.27,96700.0,38.5492,38.6038,38.3718,38.3923,96700.0
2009-05-07 11:00:00,56.27,56.36,55.89,55.97,116400.0,38.3923,38.4537,38.133,38.1876,116400.0
2009-05-07 11:05:00,55.9,56.0,55.63,55.76,249300.0,38.1398,38.2081,37.9556,38.0443,249300.0
2009-05-07 11:10:00,55.76,55.76,55.5,55.57,141800.0,38.0443,38.0443,37.8669,37.9147,141800.0
2009-05-07 11:15:00,55.57,55.64,55.32,55.32,151300.0,37.9147,37.9624,37.7441,37.7441,151300.0
2009-05-07 11:20:00,55.33,55.49,55.2,55.29,115700.0,37.7509,37.8601,37.6622,37.7236,115700.0
2009-05-07 11:25:00,55.29,55.36,55.21,55.36,89100.0,37.7236,37.7714,37.6691,37.7714,89100.0
2009-05-07 11:30:00,55.36,55.44,55.24,55.33,91100.0,37.7714,37.826,37.6895,37.7509,91100.0
2009-05-07 11:35:00,55.33,55.44,55.28,55.43,84100.0,37.7509,37.826,37.7168,37.8192,84100.0
2009-05-07 11:40:00,55.43,55.69,55.4,55.63,135700.0,37.8192,37.9966,37.7987,37.9556,135700.0
2009-05-07 11:45:00,55.63,55.82,55.58,55.79,118500.0,37.9556,38.0853,37.9215,38.0648,118500.0
2009-05-07 11:50:00,55.79,56.07,55.75,56.02,165500.0,38.0648,38.2558,38.0375,38.2217,165500.0
2009-05-07 11:55:00,56.01,56.02,55.72,55.76,115000.0,38.2149,38.2217,38.017,38.0443,115000.0
2009-05-07 12:00:00,55.76,55.76,55.45,55.49,92800.0,38.0443,38.0443,37.8328,37.8601,92800.0
2009-05-07 12:05:00,55.49,55.5,55.42,55.44,77900.0,37.8601,37.8669,37.8123,37.826,77900.0
2009-05-07 12:10:00,55.45,55.48,55.34,55.4,76200.0,37.8328,37.8533,37.7578,37.7987,76200.0
2009-05-07 12:15:00,55.4,55.42,55.36,55.36,51300.0,37.7987,37.8123,37.7714,37.7714,51300.0
2009-05-07 12:20:00,55.36,55.44,55.3,55.34,99800.0,37.7714,37.826,37.7305,37.7578,99800.0
2009-05-07 12:25:00,55.34,55.38,55.24,55.29,63600.0,37.7578,37.785,37.6895,37.7236,63600.0
2009-05-07 12:30:00,55.3,55.33,55.2,55.2,78500.0,37.7305,37.7509,37.6622,37.6622,78500.0
2009-05-07 12:35:00,55.2,55.21,55.08,55.09,92100.0,37.6622,37.6691,37.5804,37.5872,92100.0
2009-05-07 12:40:00,55.09,55.22,55.06,55.1,152600.0,37.5872,37.6759,37.5667,37.594,152600.0
2009-05-07 12:45:00,55.11,55.18,55.1,55.15,102700.0,37.6008,37.6486,37.594,37.6281,102700.0
2009-05-07 12:50:00,55.15,55.15,54.8,54.85,169200.0,37.6281,37.6281,37.3893,37.4234,169200.0
2009-05-07 12:55:00,54.83,54.83,54.7,54.72,86300.0,37.4098,37.4098,37.3211,37.3347,86300.0
2009-05-07 13:00:00,54.71,54.73,54.51,54.58,201000.0,37.3279,37.3416,37.1915,37.2392,201000.0
2009-05-07 13:05:00,54.6,54.67,54.46,54.55,133100.0,37.2529,37.3006,37.1573,37.2188,133100.0
2009-05-07 13:10:00,54.54,54.62,54.4,54.4,83500.0,37.2119,37.2665,37.1164,37.1164,83500.0
2009-05-07 13:15:00,54.41,54.45,54.26,54.26,81300.0,37.1232,37.1505,37.0209,37.0209,81300.0
2009-05-07 13:20:00,54.26,54.33,54.11,54.11,120600.0,37.0209,37.0686,36.9185,36.9185,120600.0
2009-05-07 13:25:00,54.12,54.16,53.84,53.9,169300.0,36.9254,36.9527,36.7343,36.7753,169300.0
2009-05-07 13:30:00,53.9,53.93,53.55,53.61,266200.0,36.7753,36.7957,36.5365,36.5774,266200.0
2009-05-07 13:35:00,53.61,53.78,53.58,53.66,218000.0,36.5774,36.6934,36.5569,36.6115,218000.0
2009-05-07 13:40:00,53.66,53.73,53.58,53.65,152900.0,36.6115,36.6593,36.5569,36.6047,152900.0
2009-05-07 13:45:00,53.63,53.67,53.53,53.66,179500.0,36.591,36.6183,36.5228,36.6115,179500.0
2009-05-07 13:50:00,53.65,53.72,53.53,53.63,213900.0,36.6047,36.6525,36.5228,36.591,213900.0
2009-05-07 13:55:00,53.63,53.76,53.6,53.71,159600.0,36.591,36.6797,36.5706,36.6456,159600.0
2009-05-07 14:00:00,53.72,53.9,53.67,53.84,216400.0,36.6525,36.7753,36.6183,36.7343,216400.0
2009-05-07 14:05:00,53.85,54.03,53.82,54.01,150100.0,36.7411,36.864,36.7207,36.8503,150100.0
2009-05-07 14:10:00,54.01,54.02,53.65,53.69,176100.0,36.8503,36.8571,36.6047,36.632,176100.0
2009-05-07 14:15:00,53.69,53.72,53.57,53.57,120700.0,36.632,36.6525,36.5501,36.5501,120700.0
2009-05-07 14:20:00,53.57,53.75,53.56,53.7,135900.0,36.5501,36.6729,36.5433,36.6388,135900.0
2009-05-07 14:25:00,53.71,53.94,53.67,53.88,146400.0,36.6456,36.8026,36.6183,36.7616,146400.0
2009-05-07 14:30:00,53.88,53.88,53.54,53.54,108800.0,36.7616,36.7616,36.5296,36.5296,108800.0
2009-05-07 14:35:00,53.53,53.57,53.29,53.32,165100.0,36.5228,36.5501,36.3591,36.3795,165100.0
2009-05-07 14:40:00,53.32,53.32,52.97,53.01,271900.0,36.3795,36.3795,36.1407,36.168,271900.0
2009-05-07 14:45:00,53.01,53.3,52.97,53.3,223500.0,36.168,36.3659,36.1407,36.3659,223500.0
2009-05-07 14:50:00,53.29,53.44,53.14,53.14,195400.0,36.3591,36.4614,36.2567,36.2567,195400.0
2009-05-07 14:55:00,53.14,53.38,53.1,53.29,131600.0,36.2567,36.4205,36.2294,36.3591,131600.0
2009-05-07 15:00:00,53.29,53.48,53.17,53.3,195200.0,36.3591,36.4887,36.2772,36.3659,195200.0
2009-05-07 15:05:00,53.29,53.3,53.1,53.22,195300.0,36.3591,36.3659,36.2294,36.3113,195300.0
2009-05-07 15:10:00,53.22,53.31,53.14,53.23,183800.0,36.3113,36.3727,36.2567,36.3181,183800.0
2009-05-07 15:15:00,53.24,53.39,53.19,53.39,184000.0,36.325,36.4273,36.2908,36.4273,184000.0
2009-05-07 15:20:00,53.38,53.62,53.33,53.54,202600.0,36.4205,36.5842,36.3864,36.5296,202600.0
2009-05-07 15:25:00,53.53,53.96,53.49,53.88,190400.0,36.5228,36.8162,36.4955,36.7616,190400.0
2009-05-07 15:30:00,53.89,53.89,53.51,53.68,278100.0,36.7684,36.7684,36.5092,36.6252,278100.0
2009-05-07 15:35:00,53.68,53.89,53.65,53.86,230300.0,36.6252,36.7684,36.6047,36.748,230300.0
2009-05-07 15:40:00,53.85,54.06,53.8,54.03,293000.0,36.7411,36.8844,36.707,36.864,293000.0
2009-05-07 15:45:00,54.03,54.16,53.96,54.06,237000.0,36.864,36.9527,36.8162,36.8844,237000.0
2009-05-07 15:50:00,54.06,54.08,53.76,54.01,311100.0,36.8844,36.8981,36.6797,36.8503,311100.0
2009-05-07 15:55:00,54.01,54.22,53.96,54.05,379500.0,36.8503,36.9936,36.8162,36.8776,379500.0
2009-05-08 09:30:00,55.04,55.25,54.55,54.89,309000.0,37.5531,37.6964,37.2188,37.4507,309000.0
2009-05-08 09:35:00,54.89,55.4,54.88,55.3,258700.0,37.4507,37.7987,37.4439,37.7305,258700.0
2009-05-08 09:40:00,55.31,55.56,55.25,55.56,188700.0,37.7373,37.9079,37.6964,37.9079,188700.0
2009-05-08 09:45:00,55.54,55.82,55.37,55.63,303200.0,37.8942,38.0853,37.7782,37.9556,303200.0
2009-05-08 09:50:00,55.62,55.71,55.28,55.3,214500.0,37.9488,38.0102,37.7168,37.7305,214500.0
2009-05-08 09:55:00,55.3,55.38,55.08,55.2,205600.0,37.7305,37.785,37.5804,37.6622,205600.0
2009-05-08 10:00:00,55.22,55.22,54.9,55.09,193800.0,37.6759,37.6759,37.4576,37.5872,193800.0
2009-05-08 10:05:00,55.09,55.12,54.85,54.96,181700.0,37.5872,37.6077,37.4234,37.4985,181700.0
2009-05-08 10:10:00,54.97,55.0,54.75,54.86,121000.0,37.5053,37.5258,37.3552,37.4303,121000.0
2009-05-08 10:15:00,54.86,54.87,54.43,54.79,186700.0,37.4303,37.4371,37.1369,37.3825,186700.0
2009-05-08 10:20:00,54.79,54.79,54.4,54.46,127900.0,37.3825,37.3825,37.1164,37.1573,127900.0
2009-05-08 10:25:00,54.47,54.62,54.36,54.52,148400.0,37.1642,37.2665,37.0891,37.1983,148400.0
2009-05-08 10:30:00,54.56,54.94,54.47,54.92,147300.0,37.2256,37.4848,37.1642,37.4712,147300.0
2009-05-08 10:35:00,54.94,55.02,54.69,54.92,143700.0,37.4848,37.5394,37.3143,37.4712,143700.0
2009-05-08 10:40:00,54.9,55.03,54.88,54.97,127400.0,37.4576,37.5462,37.4439,37.5053,127400.0
2009-05-08 10:45:00,54.96,55.05,54.8,54.94,194900.0,37.4985,37.5599,37.3893,37.4848,194900.0
2009-05-08 10:50:00,54.94,55.09,54.84,55.07,131500.0,37.4848,37.5872,37.4166,37.5735,131500.0
2009-05-08 10:55:00,55.07,55.27,55.06,55.18,154300.0,37.5735,37.71,37.5667,37.6486,154300.0
2009-05-08 11:00:00,55.18,55.62,55.17,55.57,174000.0,37.6486,37.9488,37.6418,37.9147,174000.0
2009-05-08 11:05:00,55.55,55.68,55.44,55.62,190300.0,37.901,37.9897,37.826,37.9488,190300.0
2009-05-08 11:10:00,55.64,55.76,55.59,55.69,193500.0,37.9624,38.0443,37.9283,37.9966,193500.0
2009-05-08 11:15:00,55.69,55.77,55.61,55.75,190500.0,37.9966,38.0511,37.942,38.0375,190500.0
2009-05-08 11:20:00,55.76,55.82,55.37,55.38,176100.0,38.0443,38.0853,37.7782,37.785,176100.0
2009-05-08 11:25:00,55.38,55.47,55.25,55.43,144500.0,37.785,37.8465,37.6964,37.8192,144500.0
2009-05-08 11:30:00,55.45,55.57,55.36,55.43,102700.0,37.8328,37.9147,37.7714,37.8192,102700.0
2009-05-08 11:35:00,55.43,55.65,55.43,55.62,94900.0,37.8192,37.9693,37.8192,37.9488,94900.0
2009-05-08 11:40:00,55.6,55.99,55.59,55.94,154800.0,37.9352,38.2012,37.9283,38.1671,154800.0
2009-05-08 11:45:00,55.94,56.03,55.86,55.9,129100.0,38.1671,38.2285,38.1125,38.1398,129100.0
2009-05-08 11:50:00,55.9,56.12,55.9,56.05,121400.0,38.1398,38.2899,38.1398,38.2422,121400.0
2009-05-08 11:55:00,56.04,56.18,56.03,56.17,155400.0,38.2354,38.3309,38.2285,38.3241,155400.0
2009-05-08 12:00:00,56.17,56.34,56.16,56.32,169400.0,38.3241,38.44,38.3172,38.4264,169400.0
2009-05-08 12:05:00,56.32,56.44,56.25,56.31,182800.0,38.4264,38.5083,38.3786,38.4196,182800.0
2009-05-08 12:10:00,56.31,56.43,56.29,56.42,85300.0,38.4196,38.5014,38.4059,38.4946,85300.0
2009-05-08 12:15:00,56.42,56.76,56.42,56.76,209600.0,38.4946,38.7266,38.4946,38.7266,209600.0
2009-05-08 12:20:00,56.77,56.8,56.6,56.69,113300.0,38.7334,38.7539,38.6174,38.6788,113300.0
2009-05-08 12:25:00,56.7,56.74,56.48,56.48,86100.0,38.6857,38.713,38.5356,38.5356,86100.0
2009-05-08 12:30:00,56.49,56.56,56.45,56.54,102500.0,38.5424,38.5901,38.5151,38.5765,102500.0
2009-05-08 12:35:00,56.55,56.85,56.55,56.84,82800.0,38.5833,38.788,38.5833,38.7812,82800.0
2009-05-08 12:40:00,56.86,56.94,56.82,56.91,104800.0,38.7948,38.8494,38.7675,38.8289,104800.0
2009-05-08 12:45:00,56.9,56.91,56.61,56.62,134300.0,38.8221,38.8289,38.6243,38.6311,134300.0
2009-05-08 12:50:00,56.62,56.78,56.6,56.74,68900.0,38.6311,38.7402,38.6174,38.713,68900.0
2009-05-08 12:55:00,56.73,56.93,56.71,56.9,128700.0,38.7061,38.8426,38.6925,38.8221,128700.0
2009-05-08 13:00:00,56.89,56.93,56.78,56.83,79500.0,38.8153,38.8426,38.7402,38.7744,79500.0
2009-05-08 13:05:00,56.83,56.83,56.63,56.7,80800.0,38.7744,38.7744,38.6379,38.6857,80800.0
2009-05-08 13:10:00,56.67,56.68,56.48,56.6,78700.0,38.6652,38.672,38.5356,38.6174,78700.0
2009-05-08 13:15:00,56.59,56.6,56.42,56.5,67200.0,38.6106,38.6174,38.4946,38.5492,67200.0
2009-05-08 13:20:00,56.5,56.72,56.47,56.72,98800.0,38.5492,38.6993,38.5287,38.6993,98800.0
2009-05-08 13:25:00,56.7,56.78,56.63,56.68,78900.0,38.6857,38.7402,38.6379,38.672,78900.0
2009-05-08 13:30:00,56.67,56.68,56.46,56.51,128600.0,38.6652,38.672,38.5219,38.556,128600.0
2009-05-08 13:35:00,56.52,56.53,56.37,56.38,92700.0,38.5629,38.5697,38.4605,38.4673,92700.0
2009-05-08 13:40:00,56.38,56.4,56.32,56.35,89800.0,38.4673,38.481,38.4264,38.4469,89800.0
2009-05-08 13:45:00,56.33,56.42,56.21,56.4,102900.0,38.4332,38.4946,38.3513,38.481,102900.0
2009-05-08 13:50:00,56.39,56.39,56.17,56.32,74600.0,38.4742,38.4742,38.3241,38.4264,74600.0
2009-05-08 13:55:00,56.33,56.33,56.18,56.26,73800.0,38.4332,38.4332,38.3309,38.3855,73800.0
2009-05-08 14:00:00,56.26,56.5,56.25,56.45,104500.0,38.3855,38.5492,38.3786,38.5151,104500.0
2009-05-08 14:05:00,56.45,56.51,56.23,56.26,162900.0,38.5151,38.556,38.365,38.3855,162900.0
2009-05-08 14:10:00,56.26,56.47,56.25,56.4,147500.0,38.3855,38.5287,38.3786,38.481,147500.0
2009-05-08 14:15:00,56.4,56.53,56.37,56.41,191900.0,38.481,38.5697,38.4605,38.4878,191900.0
2009-05-08 14:20:00,56.43,56.5,56.29,56.35,139800.0,38.5014,38.5492,38.4059,38.4469,139800.0
2009-05-08 14:25:00,56.35,56.36,56.17,56.19,199300.0,38.4469,38.4537,38.3241,38.3377,199300.0
2009-05-08 14:30:00,56.19,56.44,56.13,56.37,149300.0,38.3377,38.5083,38.2968,38.4605,149300.0
2009-05-08 14:35:00,56.37,56.42,56.27,56.38,138600.0,38.4605,38.4946,38.3923,38.4673,138600.0
2009-05-08 14:40:00,56.36,56.4,56.19,56.31,158000.0,38.4537,38.481,38.3377,38.4196,158000.0
2009-05-08 14:45:00,56.32,56.71,56.29,56.71,110500.0,38.4264,38.6925,38.4059,38.6925,110500.0
2009-05-08 14:50:00,56.71,56.73,56.55,56.67,100300.0,38.6925,38.7061,38.5833,38.6652,100300.0
2009-05-08 14:55:00,56.68,56.84,56.66,56.81,177400.0,38.672,38.7812,38.6584,38.7607,177400.0
2009-05-08 15:00:00,56.81,56.99,56.8,56.99,196700.0,38.7607,38.8835,38.7539,38.8835,196700.0
2009-05-08 15:05:00,56.98,56.98,56.82,56.89,237300.0,38.8767,38.8767,38.7675,38.8153,237300.0
2009-05-08 15:10:00,56.9,56.91,56.78,56.8,165500.0,38.8221,38.8289,38.7402,38.7539,165500.0
2009-05-08 15:15:00,56.81,56.82,56.59,56.64,265800.0,38.7607,38.7675,38.6106,38.6447,265800.0
2009-05-08 15:20:00,56.65,56.72,56.52,56.6,218600.0,38.6516,38.6993,38.5629,38.6174,218600.0
2009-05-08 15:25:00,56.61,56.71,56.36,56.38,142500.0,38.6243,38.6925,38.4537,38.4673,142500.0
2009-05-08 15:30:00,56.38,56.48,56.27,56.36,171100.0,38.4673,38.5356,38.3923,38.4537,171100.0
2009-05-08 15:35:00,56.37,56.4,56.19,56.24,152100.0,38.4605,38.481,38.3377,38.3718,152100.0
2009-05-08 15:40:00,56.24,56.55,56.23,56.54,243600.0,38.3718,38.5833,38.365,38.5765,243600.0
2009-05-08 15:45:00,56.53,56.57,56.43,56.51,240700.0,38.5697,38.597,38.5014,38.556,240700.0
2009-05-08 15:50:00,56.51,56.53,56.24,56.35,292300.0,38.556,38.5697,38.3718,38.4469,292300.0
2009-05-08 15:55:00,56.35,56.7,56.3,56.53,446100.0,38.4469,38.6857,38.4128,38.5697,446100.0
2009-05-11 09:30:00,55.41,55.68,55.17,55.52,237000.0,37.8055,37.9897,37.6418,37.8806,237000.0
2009-05-11 09:35:00,55.52,55.55,54.81,54.93,281000.0,37.8806,37.901,37.3961,37.478,281000.0
2009-05-11 09:40:00,54.93,55.04,54.66,54.72,249600.0,37.478,37.5531,37.2938,37.3347,249600.0
2009-05-11 09:45:00,54.72,54.84,54.47,54.56,192700.0,37.3347,37.4166,37.1642,37.2256,192700.0
2009-05-11 09:50:00,54.57,55.01,54.55,55.0,186800.0,37.2324,37.5326,37.2188,37.5258,186800.0
2009-05-11 09:55:00,54.98,55.22,54.97,55.15,229200.0,37.5121,37.6759,37.5053,37.6281,229200.0
2009-05-11 10:00:00,55.15,55.15,54.83,55.02,260300.0,37.6281,37.6281,37.4098,37.5394,260300.0
2009-05-11 10:05:00,55.01,55.34,54.98,55.25,214700.0,37.5326,37.7578,37.5121,37.6964,214700.0
2009-05-11 10:10:00,55.26,55.6,55.21,55.57,206000.0,37.7032,37.9352,37.6691,37.9147,206000.0
2009-05-11 10:15:00,55.57,55.6,55.11,55.16,244300.0,37.9147,37.9352,37.6008,37.6349,244300.0
2009-05-11 10:20:00,55.15,55.48,55.04,55.06,114600.0,37.6281,37.8533,37.5531,37.5667,114600.0
2009-05-11 10:25:00,55.06,55.24,54.94,55.0,162200.0,37.5667,37.6895,37.4848,37.5258,162200.0
2009-05-11 10:30:00,55.01,55.22,54.78,55.15,119400.0,37.5326,37.6759,37.3757,37.6281,119400.0
2009-05-11 10:35:00,55.15,55.26,55.0,55.08,105500.0,37.6281,37.7032,37.5258,37.5804,105500.0
2009-05-11 10:40:00,55.07,55.47,55.01,55.43,207100.0,37.5735,37.8465,37.5326,37.8192,207100.0
2009-05-11 10:45:00,55.43,55.47,55.32,55.42,109900.0,37.8192,37.8465,37.7441,37.8123,109900.0
2009-05-11 10:50:00,55.42,55.5,55.18,55.22,123700.0,37.8123,37.8669,37.6486,37.6759,123700.0
2009-05-11 10:55:00,55.21,55.32,55.14,55.2,84700.0,37.6691,37.7441,37.6213,37.6622,84700.0
2009-05-11 11:00:00,55.19,55.45,55.15,55.22,112800.0,37.6554,37.8328,37.6281,37.6759,112800.0
2009-05-11 11:05:00,55.24,55.46,55.19,55.45,165800.0,37.6895,37.8396,37.6554,37.8328,165800.0
2009-05-11 11:10:00,55.46,55.52,55.27,55.48,174600.0,37.8396,37.8806,37.71,37.8533,174600.0
2009-05-11 11:15:00,55.49,55.66,55.46,55.46,118200.0,37.8601,37.9761,37.8396,37.8396,118200.0
2009-05-11 11:20:00,55.46,55.51,55.27,55.28,85900.0,37.8396,37.8737,37.71,37.7168,85900.0
2009-05-11 11:25:00,55.27,55.32,55.12,55.26,64000.0,37.71,37.7441,37.6077,37.7032,64000.0
2009-05-11 11:30:00,55.26,55.29,54.89,54.98,101000.0,37.7032,37.7236,37.4507,37.5121,101000.0
2009-05-11 11:35:00,54.98,55.08,54.89,55.05,63300.0,37.5121,37.5804,37.4507,37.5599,63300.0
2009-05-11 11:40:00,55.06,55.06,54.87,54.97,51100.0,37.5667,37.5667,37.4371,37.5053,51100.0
2009-05-11 11:45:00,54.95,55.16,54.92,55.13,64600.0,37.4917,37.6349,37.4712,37.6145,64600.0
2009-05-11 11:50:00,55.13,55.17,54.93,55.01,70800.0,37.6145,37.6418,37.478,37.5326,70800.0
2009-05-11 11:55:00,55.0,55.11,54.89,54.91,79700.0,37.5258,37.6008,37.4507,37.4644,79700.0
2009-05-11 12:00:00,54.91,54.98,54.79,54.93,45300.0,37.4644,37.5121,37.3825,37.478,45300.0
2009-05-11 12:05:00,54.93,55.0,54.8,54.8,52700.0,37.478,37.5258,37.3893,37.3893,52700.0
2009-05-11 12:10:00,54.78,54.88,54.74,54.78,47300.0,37.3757,37.4439,37.3484,37.3757,47300.0
2009-05-11 12:15:00,54.79,54.89,54.73,54.88,56100.0,37.3825,37.4507,37.3416,37.4439,56100.0
2009-05-11 12:20:00,54.88,54.92,54.74,54.79,77200.0,37.4439,37.4712,37.3484,37.3825,77200.0
2009-05-11 12:25:00,54.78,54.99,54.77,54.77,54700.0,37.3757,37.519,37.3689,37.3689,54700.0
2009-05-11 12:30:00,54.77,54.84,54.71,54.71,60900.0,37.3689,37.4166,37.3279,37.3279,60900.0
2009-05-11 12:35:00,54.71,54.87,54.61,54.85,52800.0,37.3279,37.4371,37.2597,37.4234,52800.0
2009-05-11 12:40:00,54.86,54.88,54.76,54.88,47500.0,37.4303,37.4439,37.362,37.4439,47500.0
2009-05-11 12:45:00,54.87,54.93,54.67,54.67,58700.0,37.4371,37.478,37.3006,37.3006,58700.0
2009-05-11 12:50:00,54.68,54.72,54.55,54.57,59300.0,37.3074,37.3347,37.2188,37.2324,59300.0
2009-05-11 12:55:00,54.55,54.75,54.55,54.59,29300.0,37.2188,37.3552,37.2188,37.246,29300.0
2009-05-11 13:00:00,54.57,54.58,54.32,54.36,71500.0,37.2324,37.2392,37.0618,37.0891,71500.0
2009-05-11 13:05:00,54.36,54.46,54.32,54.43,69100.0,37.0891,37.1573,37.0618,37.1369,69100.0
2009-05-11 13:10:00,54.44,54.67,54.41,54.59,73100.0,37.1437,37.3006,37.1232,37.246,73100.0
2009-05-11 13:15:00,54.6,54.71,54.52,54.69,39300.0,37.2529,37.3279,37.1983,37.3143,39300.0
2009-05-11 13:20:00,54.69,54.84,54.67,54.73,58300.0,37.3143,37.4166,37.3006,37.3416,58300.0
2009-05-11 13:25:00,54.73,54.9,54.65,54.82,36000.0,37.3416,37.4576,37.287,37.403,36000.0
2009-05-11 13:30:00,54.82,54.85,54.74,54.8,46400.0,37.403,37.4234,37.3484,37.3893,46400.0
2009-05-11 13:35:00,54.8,54.98,54.76,54.92,88200.0,37.3893,37.5121,37.362,37.4712,88200.0
2009-05-11 13:40:00,54.93,54.93,54.8,54.82,48400.0,37.478,37.478,37.3893,37.403,48400.0
2009-05-11 13:45:00,54.83,54.85,54.76,54.8,48700.0,37.4098,37.4234,37.362,37.3893,48700.0
2009-05-11 13:50:00,54.78,54.8,54.76,54.78,32000.0,37.3757,37.3893,37.362,37.3757,32000.0
2009-05-11 13:55:00,54.78,54.79,54.63,54.73,108500.0,37.3757,37.3825,37.2733,37.3416,108500.0
2009-05-11 14:00:00,54.75,54.75,54.41,54.49,98000.0,37.3552,37.3552,37.1232,37.1778,98000.0
2009-05-11 14:05:00,54.5,54.69,54.42,54.66,99000.0,37.1846,37.3143,37.1301,37.2938,99000.0
2009-05-11 14:10:00,54.65,54.8,54.61,54.73,61700.0,37.287,37.3893,37.2597,37.3416,61700.0
2009-05-11 14:15:00,54.76,54.83,54.63,54.72,82700.0,37.362,37.4098,37.2733,37.3347,82700.0
2009-05-11 14:20:00,54.72,54.81,54.61,54.74,91100.0,37.3347,37.3961,37.2597,37.3484,91100.0
2009-05-11 14:25:00,54.74,54.74,54.59,54.73,64800.0,37.3484,37.3484,37.246,37.3416,64800.0
2009-05-11 14:30:00,54.73,54.74,54.6,54.66,64100.0,37.3416,37.3484,37.2529,37.2938,64100.0
2009-05-11 14:35:00,54.65,54.68,54.39,54.5,111000.0,37.287,37.3074,37.1096,37.1846,111000.0
2009-05-11 14:40:00,54.51,54.61,54.45,54.57,87400.0,37.1915,37.2597,37.1505,37.2324,87400.0
2009-05-11 14:45:00,54.57,54.66,54.51,54.64,93700.0,37.2324,37.2938,37.1915,37.2802,93700.0
2009-05-11 14:50:00,54.65,54.83,54.6,54.66,55800.0,37.287,37.4098,37.2529,37.2938,55800.0
2009-05-11 14:55:00,54.66,54.67,54.56,54.62,47500.0,37.2938,37.3006,37.2256,37.2665,47500.0
2009-05-11 15:00:00,54.62,54.75,54.45,54.5,75000.0,37.2665,37.3552,37.1505,37.1846,75000.0
2009-05-11 15:05:00,54.49,54.64,54.44,54.59,86300.0,37.1778,37.2802,37.1437,37.246,86300.0
2009-05-11 15:10:00,54.61,54.74,54.6,54.67,82000.0,37.2597,37.3484,37.2529,37.3006,82000.0
2009-05-11 15:15:00,54.68,54.8,54.64,54.76,89200.0,37.3074,37.3893,37.2802,37.362,89200.0
2009-05-11 15:20:00,54.77,54.86,54.65,54.73,176500.0,37.3689,37.4303,37.287,37.3416,176500.0
2009-05-11 15:25:00,54.73,54.82,54.71,54.77,91400.0,37.3416,37.403,37.3279,37.3689,91400.0
2009-05-11 15:30:00,54.77,54.79,54.63,54.65,105700.0,37.3689,37.3825,37.2733,37.287,105700.0
2009-05-11 15:35:00,54.65,54.79,54.61,54.68,98800.0,37.287,37.3825,37.2597,37.3074,98800.0
2009-05-11 15:40:00,54.68,54.83,54.63,54.72,100100.0,37.3074,37.4098,37.2733,37.3347,100100.0
2009-05-11 15:45:00,54.72,54.94,54.68,54.94,146400.0,37.3347,37.4848,37.3074,37.4848,146400.0
2009-05-11 15:50:00,54.94,54.96,54.71,54.94,195400.0,37.4848,37.4985,37.3279,37.4848,195400.0
2009-05-11 15:55:00,54.96,54.97,54.68,54.77,360900.0,37.4985,37.5053,37.3074,37.3689,360900.0
2009-05-12 09:30:00,55.01,55.68,54.89,55.5,342300.0,37.5326,37.9897,37.4507,37.8669,342300.0
2009-05-12 09:35:00,55.48,55.66,55.05,55.1,172800.0,37.8533,37.9761,37.5599,37.594,172800.0
2009-05-12 09:40:00,55.08,55.4,55.03,55.3,238000.0,37.5804,37.7987,37.5462,37.7305,238000.0
2009-05-12 09:45:00,55.31,55.31,54.62,54.74,256400.0,37.7373,37.7373,37.2665,37.3484,256400.0
2009-05-12 09:50:00,54.74,55.07,54.53,55.05,401500.0,37.3484,37.5735,37.2051,37.5599,401500.0
2009-05-12 09:55:00,55.03,55.22,54.93,55.19,148200.0,37.5462,37.6759,37.478,37.6554,148200.0
2009-05-12 10:00:00,55.16,55.59,55.1,55.59,234300.0,37.6349,37.9283,37.594,37.9283,234300.0
2009-05-12 10:05:00,55.57,55.57,55.29,55.39,152700.0,37.9147,37.9147,37.7236,37.7919,152700.0
2009-05-12 10:10:00,55.39,55.4,55.23,55.25,196100.0,37.7919,37.7987,37.6827,37.6964,196100.0
2009-05-12 10:15:00,55.26,55.36,55.14,55.28,134300.0,37.7032,37.7714,37.6213,37.7168,134300.0
2009-05-12 10:20:00,55.27,55.3,55.0,55.15,146700.0,37.71,37.7305,37.5258,37.6281,146700.0
2009-05-12 10:25:00,55.15,55.27,55.07,55.18,215200.0,37.6281,37.71,37.5735,37.6486,215200.0
2009-05-12 10:30:00,55.18,55.19,54.89,54.95,134600.0,37.6486,37.6554,37.4507,37.4917,134600.0
2009-05-12 10:35:00,54.96,55.13,54.89,55.01,150300.0,37.4985,37.6145,37.4507,37.5326,150300.0
2009-05-12 10:40:00,55.01,55.28,54.89,55.27,118100.0,37.5326,37.7168,37.4507,37.71,118100.0
2009-05-12 10:45:00,55.27,55.38,55.22,55.32,103300.0,37.71,37.785,37.6759,37.7441,103300.0
2009-05-12 10:50:00,55.32,55.33,55.09,55.11,90900.0,37.7441,37.7509,37.5872,37.6008,90900.0
2009-05-12 10:55:00,55.11,55.15,55.0,55.14,128300.0,37.6008,37.6281,37.5258,37.6213,128300.0
2009-05-12 11:00:00,55.14,55.24,55.07,55.09,150700.0,37.6213,37.6895,37.5735,37.5872,150700.0
2009-05-12 11:05:00,55.09,55.22,55.05,55.17,185900.0,37.5872,37.6759,37.5599,37.6418,185900.0
2009-05-12 11:10:00,55.18,55.32,55.11,55.18,106600.0,37.6486,37.7441,37.6008,37.6486,106600.0
2009-05-12 11:15:00,55.19,55.36,55.1,55.31,84800.0,37.6554,37.7714,37.594,37.7373,84800.0
2009-05-12 11:20:00,55.3,55.31,55.06,55.09,123000.0,37.7305,37.7373,37.5667,37.5872,123000.0
2009-05-12 11:25:00,55.08,55.25,55.08,55.17,80100.0,37.5804,37.6964,37.5804,37.6418,80100.0
2009-05-12 11:30:00,55.17,55.23,55.05,55.15,68500.0,37.6418,37.6827,37.5599,37.6281,68500.0
2009-05-12 11:35:00,55.16,55.38,55.16,55.26,95900.0,37.6349,37.785,37.6349,37.7032,95900.0
2009-05-12 11:40:00,55.25,55.32,55.22,55.32,51400.0,37.6964,37.7441,37.6759,37.7441,51400.0
2009-05-12 11:45:00,55.31,55.37,55.15,55.15,80600.0,37.7373,37.7782,37.6281,37.6281,80600.0
2009-05-12 11:50:00,55.19,55.21,54.95,55.1,205200.0,37.6554,37.6691,37.4917,37.594,205200.0
2009-05-12 11:55:00,55.1,55.24,55.06,55.2,77800.0,37.594,37.6895,37.5667,37.6622,77800.0
2009-05-12 12:00:00,55.22,55.34,55.19,55.29,83400.0,37.6759,37.7578,37.6554,37.7236,83400.0
2009-05-12 12:05:00,55.29,55.33,54.98,55.03,96000.0,37.7236,37.7509,37.5121,37.5462,96000.0
2009-05-12 12:10:00,55.02,55.05,54.91,54.99,149700.0,37.5394,37.5599,37.4644,37.519,149700.0
2009-05-12 12:15:00,54.98,55.01,54.55,54.56,155600.0,37.5121,37.5326,37.2188,37.2256,155600.0
2009-05-12 12:20:00,54.58,54.66,54.46,54.56,227700.0,37.2392,37.2938,37.1573,37.2256,227700.0
2009-05-12 12:25:00,54.56,54.8,54.56,54.8,63100.0,37.2256,37.3893,37.2256,37.3893,63100.0
2009-05-12 12:30:00,54.79,54.8,54.65,54.67,58400.0,37.3825,37.3893,37.287,37.3006,58400.0
2009-05-12 12:35:00,54.67,54.76,54.63,54.65,108200.0,37.3006,37.362,37.2733,37.287,108200.0
2009-05-12 12:40:00,54.7,54.75,54.59,54.6,83600.0,37.3211,37.3552,37.246,37.2529,83600.0
2009-05-12 12:45:00,54.61,54.85,54.6,54.8,68500.0,37.2597,37.4234,37.2529,37.3893,68500.0
2009-05-12 12:50:00,54.8,54.86,54.74,54.75,122100.0,37.3893,37.4303,37.3484,37.3552,122100.0
2009-05-12 12:55:00,54.76,54.77,54.57,54.6,145600.0,37.362,37.3689,37.2324,37.2529,145600.0
2009-05-12 13:00:00,54.61,54.87,54.61,54.81,80100.0,37.2597,37.4371,37.2597,37.3961,80100.0
2009-05-12 13:05:00,54.83,54.9,54.8,54.87,67800.0,37.4098,37.4576,37.3893,37.4371,67800.0
2009-05-12 13:10:00,54.89,55.04,54.87,55.02,102400.0,37.4507,37.5531,37.4371,37.5394,102400.0
2009-05-12 13:15:00,55.02,55.2,55.02,55.15,57300.0,37.5394,37.6622,37.5394,37.6281,57300.0
2009-05-12 13:20:00,55.16,55.43,55.13,55.39,75900.0,37.6349,37.8192,37.6145,37.7919,75900.0
2009-05-12 13:25:00,55.41,55.5,55.37,55.5,127000.0,37.8055,37.8669,37.7782,37.8669,127000.0
2009-05-12 13:30:00,55.51,55.51,55.34,55.35,82900.0,37.8737,37.8737,37.7578,37.7646,82900.0
2009-05-12 13:35:00,55.34,55.6,55.34,55.48,86700.0,37.7578,37.9352,37.7578,37.8533,86700.0
2009-05-12 13:40:00,55.5,55.53,55.33,55.4,87200.0,37.8669,37.8874,37.7509,37.7987,87200.0
2009-05-12 13:45:00,55.38,55.5,55.37,55.47,71800.0,37.785,37.8669,37.7782,37.8465,71800.0
2009-05-12 13:50:00,55.46,55.5,55.4,55.42,53600.0,37.8396,37.8669,37.7987,37.8123,53600.0
2009-05-12 13:55:00,55.42,55.46,55.31,55.31,130900.0,37.8123,37.8396,37.7373,37.7373,130900.0
2009-05-12 14:00:00,55.31,55.46,55.26,55.43,71500.0,37.7373,37.8396,37.7032,37.8192,71500.0
2009-05-12 14:05:00,55.42,55.61,55.42,55.54,99600.0,37.8123,37.942,37.8123,37.8942,99600.0
2009-05-12 14:10:00,55.56,55.6,55.47,55.52,107700.0,37.9079,37.9352,37.8465,37.8806,107700.0
2009-05-12 14:15:00,55.51,55.68,55.5,55.62,146000.0,37.8737,37.9897,37.8669,37.9488,146000.0
2009-05-12 14:20:00,55.62,55.78,55.55,55.63,197300.0,37.9488,38.058,37.901,37.9556,197300.0
2009-05-12 14:25:00,55.62,55.73,55.46,55.51,165700.0,37.9488,38.0238,37.8396,37.8737,165700.0
2009-05-12 14:30:00,55.5,55.55,55.39,55.55,113400.0,37.8669,37.901,37.7919,37.901,113400.0
2009-05-12 14:35:00,55.54,55.75,55.46,55.71,117300.0,37.8942,38.0375,37.8396,38.0102,117300.0
2009-05-12 14:40:00,55.72,56.09,55.71,55.9,231600.0,38.017,38.2695,38.0102,38.1398,231600.0
2009-05-12 14:45:00,55.89,55.9,55.73,55.79,112400.0,38.133,38.1398,38.0238,38.0648,112400.0
2009-05-12 14:50:00,55.79,55.89,55.78,55.8,110600.0,38.0648,38.133,38.058,38.0716,110600.0
2009-05-12 14:55:00,55.81,56.06,55.81,55.84,140300.0,38.0784,38.249,38.0784,38.0989,140300.0
2009-05-12 15:00:00,55.84,56.12,55.84,55.92,200100.0,38.0989,38.2899,38.0989,38.1535,200100.0
2009-05-12 15:05:00,55.9,56.04,55.81,55.97,151300.0,38.1398,38.2354,38.0784,38.1876,151300.0
2009-05-12 15:10:00,55.97,55.99,55.75,55.8,173400.0,38.1876,38.2012,38.0375,38.0716,173400.0
2009-05-12 15:15:00,55.8,56.1,55.79,56.03,109100.0,38.0716,38.2763,38.0648,38.2285,109100.0
2009-05-12 15:20:00,56.01,56.02,55.72,55.84,313900.0,38.2149,38.2217,38.017,38.0989,313900.0
2009-05-12 15:25:00,55.85,56.2,55.85,56.06,183500.0,38.1057,38.3445,38.1057,38.249,183500.0
2009-05-12 15:30:00,56.05,56.11,55.77,55.82,121300.0,38.2422,38.2831,38.0511,38.0853,121300.0
2009-05-12 15:35:00,55.83,55.87,55.67,55.69,144600.0,38.0921,38.1194,37.9829,37.9966,144600.0
2009-05-12 15:40:00,55.69,55.72,55.55,55.58,201900.0,37.9966,38.017,37.901,37.9215,201900.0
2009-05-12 15:45:00,55.58,55.81,55.57,55.65,149000.0,37.9215,38.0784,37.9147,37.9693,149000.0
2009-05-12 15:50:00,55.64,55.65,55.49,55.56,247500.0,37.9624,37.9693,37.8601,37.9079,247500.0
2009-05-12 15:55:00,55.55,55.76,55.44,55.75,336100.0,37.901,38.0443,37.826,38.0375,336100.0
2009-05-13 09:30:00,54.78,55.04,54.33,54.54,206900.0,37.3757,37.5531,37.0686,37.2119,206900.0
2009-05-13 09:35:00,54.54,54.55,54.0,54.03,252900.0,37.2119,37.2188,36.8435,36.864,252900.0
2009-05-13 09:40:00,54.03,54.16,53.92,54.04,214200.0,36.864,36.9527,36.7889,36.8708,214200.0
2009-05-13 09:45:00,54.04,54.14,53.9,53.97,151400.0,36.8708,36.939,36.7753,36.823,151400.0
2009-05-13 09:50:00,53.97,53.98,53.64,53.85,259700.0,36.823,36.8298,36.5979,36.7411,259700.0
2009-05-13 09:55:00,53.87,53.91,53.68,53.7,169200.0,36.7548,36.7821,36.6252,36.6388,169200.0
2009-05-13 10:00:00,53.71,53.72,53.29,53.66,285500.0,36.6456,36.6525,36.3591,36.6115,285500.0
2009-05-13 10:05:00,53.66,53.78,53.51,53.57,137900.0,36.6115,36.6934,36.5092,36.5501,137900.0
2009-05-13 10:10:00,53.59,53.84,53.57,53.82,123900.0,36.5638,36.7343,36.5501,36.7207,123900.0
2009-05-13 10:15:00,53.84,54.05,53.57,53.76,226500.0,36.7343,36.8776,36.5501,36.6797,226500.0
2009-05-13 10:20:00,53.76,54.05,53.66,54.0,150900.0,36.6797,36.8776,36.6115,36.8435,150900.0
2009-05-13 10:25:00,54.01,54.38,54.0,54.38,152200.0,36.8503,37.1028,36.8435,37.1028,152200.0
2009-05-13 10:30:00,54.34,54.69,54.18,54.42,402400.0,37.0755,37.3143,36.9663,37.1301,402400.0
2009-05-13 10:35:00,54.4,54.9,54.33,54.67,249600.0,37.1164,37.4576,37.0686,37.3006,249600.0
2009-05-13 10:40:00,54.67,54.67,54.2,54.2,189400.0,37.3006,37.3006,36.9799,36.9799,189400.0
2009-05-13 10:45:00,54.21,54.31,54.13,54.19,161600.0,36.9868,37.055,36.9322,36.9731,161600.0
2009-05-13 10:50:00,54.19,54.19,53.9,54.03,121800.0,36.9731,36.9731,36.7753,36.864,121800.0
2009-05-13 10:55:00,54.02,54.12,53.77,53.77,70400.0,36.8571,36.9254,36.6866,36.6866,70400.0
2009-05-13 11:00:00,53.78,54.04,53.7,54.02,106600.0,36.6934,36.8708,36.6388,36.8571,106600.0
2009-05-13 11:05:00,54.02,54.08,53.72,53.88,104400.0,36.8571,36.8981,36.6525,36.7616,104400.0
2009-05-13 11:10:00,53.86,54.0,53.84,53.85,72900.0,36.748,36.8435,36.7343,36.7411,72900.0
2009-05-13 11:15:00,53.87,53.94,53.73,53.9,58300.0,36.7548,36.8026,36.6593,36.7753,58300.0
2009-05-13 11:20:00,53.89,54.05,53.87,54.03,62200.0,36.7684,36.8776,36.7548,36.864,62200.0
2009-05-13 11:25:00,54.01,54.01,53.76,53.78,102600.0,36.8503,36.8503,36.6797,36.6934,102600.0
2009-05-13 11:30:00,53.76,53.76,53.6,53.69,122600.0,36.6797,36.6797,36.5706,36.632,122600.0
2009-05-13 11:35:00,53.7,53.83,53.63,53.65,96400.0,36.6388,36.7275,36.591,36.6047,96400.0
2009-05-13 11:40:00,53.67,53.81,53.6,53.72,66600.0,36.6183,36.7139,36.5706,36.6525,66600.0
2009-05-13 11:45:00,53.69,53.83,53.66,53.82,30300.0,36.632,36.7275,36.6115,36.7207,30300.0
2009-05-13 11:50:00,53.81,53.94,53.78,53.92,47200.0,36.7139,36.8026,36.6934,36.7889,47200.0
2009-05-13 11:55:00,53.92,53.93,53.74,53.74,40000.0,36.7889,36.7957,36.6661,36.6661,40000.0
2009-05-13 12:00:00,53.74,53.94,53.7,53.76,91500.0,36.6661,36.8026,36.6388,36.6797,91500.0
2009-05-13 12:05:00,53.76,53.94,53.76,53.94,55800.0,36.6797,36.8026,36.6797,36.8026,55800.0
2009-05-13 12:10:00,53.95,54.0,53.87,53.9,72900.0,36.8094,36.8435,36.7548,36.7753,72900.0
2009-05-13 12:15:00,53.96,53.96,53.64,53.68,73200.0,36.8162,36.8162,36.5979,36.6252,73200.0
2009-05-13 12:20:00,53.69,53.72,53.57,53.58,46700.0,36.632,36.6525,36.5501,36.5569,46700.0
2009-05-13 12:25:00,53.56,53.61,53.45,53.47,152800.0,36.5433,36.5774,36.4682,36.4819,152800.0
2009-05-13 12:30:00,53.47,53.48,53.3,53.35,122800.0,36.4819,36.4887,36.3659,36.4,122800.0
2009-05-13 12:35:00,53.37,53.37,53.26,53.29,100800.0,36.4137,36.4137,36.3386,36.3591,100800.0
2009-05-13 12:40:00,53.28,53.3,53.2,53.21,70600.0,36.3522,36.3659,36.2977,36.3045,70600.0
2009-05-13 12:45:00,53.22,53.22,53.08,53.16,78600.0,36.3113,36.3113,36.2158,36.2704,78600.0
2009-05-13 12:50:00,53.16,53.2,53.04,53.04,80800.0,36.2704,36.2977,36.1885,36.1885,80800.0
2009-05-13 12:55:00,53.04,53.04,52.81,52.81,152500.0,36.1885,36.1885,36.0316,36.0316,152500.0
2009-05-13 13:00:00,52.81,52.9,52.73,52.9,103800.0,36.0316,36.093,35.977,36.093,103800.0
2009-05-13 13:05:00,52.89,52.99,52.83,52.91,116800.0,36.0862,36.1544,36.0452,36.0998,116800.0
2009-05-13 13:10:00,52.89,52.97,52.81,52.92,95000.0,36.0862,36.1407,36.0316,36.1066,95000.0
2009-05-13 13:15:00,52.93,53.03,52.92,53.0,82000.0,36.1134,36.1817,36.1066,36.1612,82000.0
2009-05-13 13:20:00,53.01,53.09,52.99,53.05,66200.0,36.168,36.2226,36.1544,36.1953,66200.0
2009-05-13 13:25:00,53.04,53.05,52.81,52.83,110800.0,36.1885,36.1953,36.0316,36.0452,110800.0
2009-05-13 13:30:00,52.83,52.9,52.74,52.87,105900.0,36.0452,36.093,35.9838,36.0725,105900.0
2009-05-13 13:35:00,52.89,53.23,52.87,53.23,152600.0,36.0862,36.3181,36.0725,36.3181,152600.0
2009-05-13 13:40:00,53.23,53.34,53.21,53.24,222700.0,36.3181,36.3932,36.3045,36.325,222700.0
2009-05-13 13:45:00,53.23,53.3,53.13,53.3,98000.0,36.3181,36.3659,36.2499,36.3659,98000.0
2009-05-13 13:50:00,53.3,53.5,53.28,53.48,331600.0,36.3659,36.5023,36.3522,36.4887,331600.0
2009-05-13 13:55:00,53.46,53.57,53.35,53.52,180100.0,36.4751,36.5501,36.4,36.516,180100.0
2009-05-13 14:00:00,53.53,53.59,53.2,53.25,115400.0,36.5228,36.5638,36.2977,36.3318,115400.0
2009-05-13 14:05:00,53.25,53.29,53.14,53.18,101400.0,36.3318,36.3591,36.2567,36.284,101400.0
2009-05-13 14:10:00,53.17,53.44,53.15,53.31,110400.0,36.2772,36.4614,36.2635,36.3727,110400.0
2009-05-13 14:15:00,53.33,53.36,53.08,53.1,108500.0,36.3864,36.4068,36.2158,36.2294,108500.0
2009-05-13 14:20:00,53.09,53.22,53.08,53.17,133000.0,36.2226,36.3113,36.2158,36.2772,133000.0
2009-05-13 14:25:00,53.17,53.32,53.16,53.25,105400.0,36.2772,36.3795,36.2704,36.3318,105400.0
2009-05-13 14:30:00,53.25,53.25,53.1,53.18,113600.0,36.3318,36.3318,36.2294,36.284,113600.0
2009-05-13 14:35:00,53.18,53.29,53.15,53.28,111500.0,36.284,36.3591,36.2635,36.3522,111500.0
2009-05-13 14:40:00,53.28,53.3,53.15,53.22,114900.0,36.3522,36.3659,36.2635,36.3113,114900.0
2009-05-13 14:45:00,53.22,53.27,53.13,53.26,114600.0,36.3113,36.3454,36.2499,36.3386,114600.0
2009-05-13 14:50:00,53.25,53.34,53.22,53.32,96800.0,36.3318,36.3932,36.3113,36.3795,96800.0
2009-05-13 14:55:00,53.32,53.7,53.31,53.7,224900.0,36.3795,36.6388,36.3727,36.6388,224900.0
2009-05-13 15:00:00,53.7,53.76,53.38,53.41,293600.0,36.6388,36.6797,36.4205,36.4409,293600.0
2009-05-13 15:05:00,53.41,53.55,53.38,53.48,187300.0,36.4409,36.5365,36.4205,36.4887,187300.0
2009-05-13 15:10:00,53.48,53.56,53.36,53.44,187800.0,36.4887,36.5433,36.4068,36.4614,187800.0
2009-05-13 15:15:00,53.47,53.49,53.36,53.49,171300.0,36.4819,36.4955,36.4068,36.4955,171300.0
2009-05-13 15:20:00,53.49,53.66,53.36,53.65,204500.0,36.4955,36.6115,36.4068,36.6047,204500.0
2009-05-13 15:25:00,53.63,53.67,53.44,53.53,165000.0,36.591,36.6183,36.4614,36.5228,165000.0
2009-05-13 15:30:00,53.53,53.77,53.49,53.75,172000.0,36.5228,36.6866,36.4955,36.6729,172000.0
2009-05-13 15:35:00,53.76,53.78,53.61,53.64,261700.0,36.6797,36.6934,36.5774,36.5979,261700.0
2009-05-13 15:40:00,53.64,53.66,53.49,53.49,258700.0,36.5979,36.6115,36.4955,36.4955,258700.0
2009-05-13 15:45:00,53.49,53.77,53.49,53.7,256600.0,36.4955,36.6866,36.4955,36.6388,256600.0
2009-05-13 15:50:00,53.69,53.7,53.42,53.5,395700.0,36.632,36.6388,36.4478,36.5023,395700.0
2009-05-13 15:55:00,53.51,53.58,53.42,53.58,459700.0,36.5092,36.5569,36.4478,36.5569,459700.0
2009-05-14 09:30:00,53.07,53.21,52.63,53.11,195200.0,36.209,36.3045,35.9088,36.2363,195200.0
2009-05-14 09:35:00,53.13,53.61,53.09,53.18,169500.0,36.2499,36.5774,36.2226,36.284,169500.0
2009-05-14 09:40:00,53.15,53.51,53.0,53.29,124400.0,36.2635,36.5092,36.1612,36.3591,124400.0
2009-05-14 09:45:00,53.28,53.5,52.99,52.99,86900.0,36.3522,36.5023,36.1544,36.1544,86900.0
2009-05-14 09:50:00,53.02,53.12,52.9,52.96,122600.0,36.1749,36.2431,36.093,36.1339,122600.0
2009-05-14 09:55:00,52.96,53.18,52.8,53.14,114700.0,36.1339,36.284,36.0247,36.2567,114700.0
2009-05-14 10:00:00,53.14,53.5,53.14,53.46,140900.0,36.2567,36.5023,36.2567,36.4751,140900.0
2009-05-14 10:05:00,53.46,53.81,53.4,53.55,178300.0,36.4751,36.7139,36.4341,36.5365,178300.0
2009-05-14 10:10:00,53.6,53.85,53.5,53.65,75900.0,36.5706,36.7411,36.5023,36.6047,75900.0
2009-05-14 10:15:00,53.64,53.75,53.35,53.52,122900.0,36.5979,36.6729,36.4,36.516,122900.0
2009-05-14 10:20:00,53.5,53.72,53.37,53.53,104500.0,36.5023,36.6525,36.4137,36.5228,104500.0
2009-05-14 10:25:00,53.55,53.62,53.21,53.25,125100.0,36.5365,36.5842,36.3045,36.3318,125100.0
2009-05-14 10:30:00,53.25,53.64,53.25,53.57,193100.0,36.3318,36.5979,36.3318,36.5501,193100.0
2009-05-14 10:35:00,53.56,53.74,53.36,53.37,121000.0,36.5433,36.6661,36.4068,36.4137,121000.0
2009-05-14 10:40:00,53.37,53.55,53.36,53.48,76300.0,36.4137,36.5365,36.4068,36.4887,76300.0
2009-05-14 10:45:00,53.48,53.52,53.28,53.34,194100.0,36.4887,36.516,36.3522,36.3932,194100.0
2009-05-14 10:50:00,53.32,53.57,53.23,53.29,79900.0,36.3795,36.5501,36.3181,36.3591,79900.0
2009-05-14 10:55:00,53.29,53.33,53.19,53.29,54600.0,36.3591,36.3864,36.2908,36.3591,54600.0
2009-05-14 11:00:00,53.28,53.54,53.24,53.5,129100.0,36.3522,36.5296,36.325,36.5023,129100.0
2009-05-14 11:05:00,53.51,53.69,53.44,53.58,85800.0,36.5092,36.632,36.4614,36.5569,85800.0
2009-05-14 11:10:00,53.59,53.81,53.59,53.64,87100.0,36.5638,36.7139,36.5638,36.5979,87100.0
2009-05-14 11:15:00,53.64,53.9,53.64,53.84,102800.0,36.5979,36.7753,36.5979,36.7343,102800.0
2009-05-14 11:20:00,53.84,53.92,53.75,53.79,68700.0,36.7343,36.7889,36.6729,36.7002,68700.0
2009-05-14 11:25:00,53.78,53.93,53.72,53.76,44900.0,36.6934,36.7957,36.6525,36.6797,44900.0
2009-05-14 11:30:00,53.76,53.82,53.67,53.73,50700.0,36.6797,36.7207,36.6183,36.6593,50700.0
2009-05-14 11:35:00,53.74,53.82,53.6,53.69,86800.0,36.6661,36.7207,36.5706,36.632,86800.0
2009-05-14 11:40:00,53.67,53.82,53.6,53.73,53400.0,36.6183,36.7207,36.5706,36.6593,53400.0
2009-05-14 11:45:00,53.72,53.76,53.53,53.76,69400.0,36.6525,36.6797,36.5228,36.6797,69400.0
2009-05-14 11:50:00,53.76,53.88,53.74,53.81,41700.0,36.6797,36.7616,36.6661,36.7139,41700.0
2009-05-14 11:55:00,53.79,53.87,53.66,53.68,36400.0,36.7002,36.7548,36.6115,36.6252,36400.0
2009-05-14 12:00:00,53.68,53.96,53.63,53.92,65400.0,36.6252,36.8162,36.591,36.7889,65400.0
2009-05-14 12:05:00,53.92,54.0,53.87,54.0,72600.0,36.7889,36.8435,36.7548,36.8435,72600.0
2009-05-14 12:10:00,54.0,54.15,54.0,54.05,93700.0,36.8435,36.9458,36.8435,36.8776,93700.0
2009-05-14 12:15:00,54.04,54.11,53.92,54.01,59400.0,36.8708,36.9185,36.7889,36.8503,59400.0
2009-05-14 12:20:00,54.01,54.14,54.0,54.14,44800.0,36.8503,36.939,36.8435,36.939,44800.0
2009-05-14 12:25:00,54.14,54.14,54.0,54.0,56600.0,36.939,36.939,36.8435,36.8435,56600.0
2009-05-14 12:30:00,54.01,54.15,53.99,54.09,89400.0,36.8503,36.9458,36.8367,36.9049,89400.0
2009-05-14 12:35:00,54.09,54.15,54.06,54.06,68500.0,36.9049,36.9458,36.8844,36.8844,68500.0
2009-05-14 12:40:00,54.06,54.07,53.69,53.72,141700.0,36.8844,36.8913,36.632,36.6525,141700.0
2009-05-14 12:45:00,53.72,53.81,53.63,53.8,67700.0,36.6525,36.7139,36.591,36.707,67700.0
2009-05-14 12:50:00,53.8,53.93,53.72,53.9,66200.0,36.707,36.7957,36.6525,36.7753,66200.0
2009-05-14 12:55:00,53.91,53.93,53.63,53.64,60000.0,36.7821,36.7957,36.591,36.5979,60000.0
2009-05-14 13:00:00,53.64,53.76,53.62,53.75,40500.0,36.5979,36.6797,36.5842,36.6729,40500.0
2009-05-14 13:05:00,53.73,53.8,53.72,53.75,55900.0,36.6593,36.707,36.6525,36.6729,55900.0
2009-05-14 13:10:00,53.76,53.82,53.61,53.63,49300.0,36.6797,36.7207,36.5774,36.591,49300.0
2009-05-14 13:15:00,53.63,53.64,53.51,53.53,58500.0,36.591,36.5979,36.5092,36.5228,58500.0
2009-05-14 13:20:00,53.53,53.6,53.52,53.53,42900.0,36.5228,36.5706,36.516,36.5228,42900.0
2009-05-14 13:25:00,53.52,53.54,53.47,53.5,67000.0,36.516,36.5296,36.4819,36.5023,67000.0
2009-05-14 13:30:00,53.51,53.69,53.49,53.69,32200.0,36.5092,36.632,36.4955,36.632,32200.0
2009-05-14 13:35:00,53.7,53.89,53.7,53.89,42200.0,36.6388,36.7684,36.6388,36.7684,42200.0
2009-05-14 13:40:00,53.89,53.92,53.77,53.8,42000.0,36.7684,36.7889,36.6866,36.707,42000.0
2009-05-14 13:45:00,53.79,53.87,53.78,53.86,24100.0,36.7002,36.7548,36.6934,36.748,24100.0
2009-05-14 13:50:00,53.86,54.02,53.84,53.96,52300.0,36.748,36.8571,36.7343,36.8162,52300.0
2009-05-14 13:55:00,53.96,54.01,53.77,53.8,38700.0,36.8162,36.8503,36.6866,36.707,38700.0
2009-05-14 14:00:00,53.81,54.08,53.81,54.01,87400.0,36.7139,36.8981,36.7139,36.8503,87400.0
2009-05-14 14:05:00,54.03,54.15,53.99,54.07,72100.0,36.864,36.9458,36.8367,36.8913,72100.0
2009-05-14 14:10:00,54.07,54.16,54.02,54.12,69500.0,36.8913,36.9527,36.8571,36.9254,69500.0
2009-05-14 14:15:00,54.12,54.24,54.11,54.23,58400.0,36.9254,37.0072,36.9185,37.0004,58400.0
2009-05-14 14:20:00,54.23,54.29,54.2,54.28,108800.0,37.0004,37.0414,36.9799,37.0345,108800.0
2009-05-14 14:25:00,54.29,54.29,54.08,54.23,89800.0,37.0414,37.0414,36.8981,37.0004,89800.0
2009-05-14 14:30:00,54.23,54.25,54.07,54.12,71300.0,37.0004,37.0141,36.8913,36.9254,71300.0
2009-05-14 14:35:00,54.13,54.3,54.08,54.29,57800.0,36.9322,37.0482,36.8981,37.0414,57800.0
2009-05-14 14:40:00,54.3,54.3,54.14,54.14,91500.0,37.0482,37.0482,36.939,36.939,91500.0
2009-05-14 14:45:00,54.15,54.24,53.91,53.99,115800.0,36.9458,37.0072,36.7821,36.8367,115800.0
2009-05-14 14:50:00,54.01,54.03,53.86,53.87,108800.0,36.8503,36.864,36.748,36.7548,108800.0
2009-05-14 14:55:00,53.87,53.88,53.75,53.81,108100.0,36.7548,36.7616,36.6729,36.7139,108100.0
2009-05-14 15:00:00,53.8,53.96,53.79,53.93,94000.0,36.707,36.8162,36.7002,36.7957,94000.0
2009-05-14 15:05:00,53.93,53.96,53.77,53.78,102500.0,36.7957,36.8162,36.6866,36.6934,102500.0
2009-05-14 15:10:00,53.78,53.82,53.69,53.71,105900.0,36.6934,36.7207,36.632,36.6456,105900.0
2009-05-14 15:15:00,53.72,54.01,53.71,53.96,158100.0,36.6525,36.8503,36.6456,36.8162,158100.0
2009-05-14 15:20:00,53.97,53.99,53.78,53.84,115400.0,36.823,36.8367,36.6934,36.7343,115400.0
2009-05-14 15:25:00,53.84,54.02,53.8,53.99,191800.0,36.7343,36.8571,36.707,36.8367,191800.0
2009-05-14 15:30:00,53.99,53.99,53.71,53.75,148100.0,36.8367,36.8367,36.6456,36.6729,148100.0
2009-05-14 15:35:00,53.74,53.93,53.7,53.79,252700.0,36.6661,36.7957,36.6388,36.7002,252700.0
2009-05-14 15:40:00,53.8,54.02,53.78,53.93,231200.0,36.707,36.8571,36.6934,36.7957,231200.0
2009-05-14 15:45:00,53.94,54.13,53.92,54.01,181900.0,36.8026,36.9322,36.7889,36.8503,181900.0
2009-05-14 15:50:00,54.01,54.13,53.93,53.98,275700.0,36.8503,36.9322,36.7957,36.8298,275700.0
2009-05-14 15:55:00,53.99,54.08,53.82,53.96,710000.0,36.8367,36.8981,36.7207,36.8162,710000.0
2009-05-15 09:30:00,53.76,53.92,53.61,53.84,710300.0,36.6797,36.7889,36.5774,36.7343,710300.0
2009-05-15 09:35:00,53.86,54.34,53.78,53.79,369200.0,36.748,37.0755,36.6934,36.7002,369200.0
2009-05-15 09:40:00,53.79,53.87,53.43,53.57,193800.0,36.7002,36.7548,36.4546,36.5501,193800.0
2009-05-15 09:45:00,53.58,53.69,53.5,53.6,124300.0,36.5569,36.632,36.5023,36.5706,124300.0
2009-05-15 09:50:00,53.61,53.62,53.49,53.49,120900.0,36.5774,36.5842,36.4955,36.4955,120900.0
2009-05-15 09:55:00,53.51,53.52,53.14,53.16,136200.0,36.5092,36.516,36.2567,36.2704,136200.0
2009-05-15 10:00:00,53.17,53.22,52.75,52.85,202500.0,36.2772,36.3113,35.9906,36.0589,202500.0
2009-05-15 10:05:00,52.85,53.07,52.73,53.06,150300.0,36.0589,36.209,35.977,36.2021,150300.0
2009-05-15 10:10:00,53.07,53.1,52.66,52.84,167600.0,36.209,36.2294,35.9292,36.052,167600.0
2009-05-15 10:15:00,52.82,53.16,52.7,53.09,94200.0,36.0384,36.2704,35.9565,36.2226,94200.0
2009-05-15 10:20:00,53.1,53.42,53.02,53.3,105600.0,36.2294,36.4478,36.1749,36.3659,105600.0
2009-05-15 10:25:00,53.32,53.51,53.32,53.47,129800.0,36.3795,36.5092,36.3795,36.4819,129800.0
2009-05-15 10:30:00,53.47,53.53,53.29,53.5,138300.0,36.4819,36.5228,36.3591,36.5023,138300.0
2009-05-15 10:35:00,53.5,53.74,53.48,53.71,137200.0,36.5023,36.6661,36.4887,36.6456,137200.0
2009-05-15 10:40:00,53.74,53.87,53.46,53.59,121800.0,36.6661,36.7548,36.4751,36.5638,121800.0
2009-05-15 10:45:00,53.59,53.6,53.29,53.3,95300.0,36.5638,36.5706,36.3591,36.3659,95300.0
2009-05-15 10:50:00,53.31,53.39,52.98,53.0,111200.0,36.3727,36.4273,36.1476,36.1612,111200.0
2009-05-15 10:55:00,53.0,53.04,52.88,52.97,79800.0,36.1612,36.1885,36.0793,36.1407,79800.0
2009-05-15 11:00:00,52.97,53.0,52.76,52.89,137000.0,36.1407,36.1612,35.9975,36.0862,137000.0
2009-05-15 11:05:00,52.88,52.88,52.71,52.73,79000.0,36.0793,36.0793,35.9633,35.977,79000.0
2009-05-15 11:10:00,52.72,52.91,52.72,52.85,107200.0,35.9702,36.0998,35.9702,36.0589,107200.0
2009-05-15 11:15:00,52.88,52.96,52.75,52.78,57200.0,36.0793,36.1339,35.9906,36.0111,57200.0
2009-05-15 11:20:00,52.78,52.85,52.72,52.76,41800.0,36.0111,36.0589,35.9702,35.9975,41800.0
2009-05-15 11:25:00,52.76,52.83,52.5,52.67,118700.0,35.9975,36.0452,35.8201,35.9361,118700.0
2009-05-15 11:30:00,52.66,52.67,52.46,52.51,119200.0,35.9292,35.9361,35.7928,35.8269,119200.0
2009-05-15 11:35:00,52.52,52.55,52.17,52.22,142800.0,35.8337,35.8542,35.5949,35.629,142800.0
2009-05-15 11:40:00,52.22,52.3,52.11,52.2,142600.0,35.629,35.6836,35.554,35.6154,142600.0
2009-05-15 11:45:00,52.22,52.41,52.14,52.28,76500.0,35.629,35.7587,35.5744,35.67,76500.0
2009-05-15 11:50:00,52.27,52.4,52.26,52.39,98400.0,35.6631,35.7518,35.6563,35.745,98400.0
2009-05-15 11:55:00,52.4,52.45,52.13,52.16,86000.0,35.7518,35.7859,35.5676,35.5881,86000.0
2009-05-15 12:00:00,52.15,52.17,52.05,52.09,103800.0,35.5813,35.5949,35.513,35.5403,103800.0
2009-05-15 12:05:00,52.09,52.12,52.01,52.05,69800.0,35.5403,35.5608,35.4857,35.513,69800.0
2009-05-15 12:10:00,52.05,52.06,51.89,51.93,149900.0,35.513,35.5199,35.4039,35.4312,149900.0
2009-05-15 12:15:00,51.94,51.94,51.74,51.76,159000.0,35.438,35.438,35.3015,35.3152,159000.0
2009-05-15 12:20:00,51.77,51.94,51.76,51.92,82600.0,35.322,35.438,35.3152,35.4243,82600.0
2009-05-15 12:25:00,51.92,52.09,51.92,51.94,96300.0,35.4243,35.5403,35.4243,35.438,96300.0
2009-05-15 12:30:00,51.93,51.95,51.8,51.88,88800.0,35.4312,35.4448,35.3425,35.397,88800.0
2009-05-15 12:35:00,51.88,51.95,51.82,51.92,60300.0,35.397,35.4448,35.3561,35.4243,60300.0
2009-05-15 12:40:00,51.94,52.07,51.9,52.02,58100.0,35.438,35.5267,35.4107,35.4926,58100.0
2009-05-15 12:45:00,52.02,52.04,51.82,51.87,80000.0,35.4926,35.5062,35.3561,35.3902,80000.0
2009-05-15 12:50:00,51.88,51.93,51.62,51.62,88100.0,35.397,35.4312,35.2196,35.2196,88100.0
2009-05-15 12:55:00,51.62,51.69,51.56,51.68,75500.0,35.2196,35.2674,35.1787,35.2606,75500.0
2009-05-15 13:00:00,51.68,51.69,51.61,51.68,34600.0,35.2606,35.2674,35.2128,35.2606,34600.0
2009-05-15 13:05:00,51.69,51.91,51.69,51.91,59600.0,35.2674,35.4175,35.2674,35.4175,59600.0
2009-05-15 13:10:00,51.91,52.09,51.8,52.09,68000.0,35.4175,35.5403,35.3425,35.5403,68000.0
2009-05-15 13:15:00,52.1,52.18,52.07,52.14,50300.0,35.5471,35.6017,35.5267,35.5744,50300.0
2009-05-15 13:20:00,52.14,52.14,52.03,52.09,65000.0,35.5744,35.5744,35.4994,35.5403,65000.0
2009-05-15 13:25:00,52.1,52.13,52.0,52.07,176900.0,35.5471,35.5676,35.4789,35.5267,176900.0
2009-05-15 13:30:00,52.07,52.17,52.06,52.14,64300.0,35.5267,35.5949,35.5199,35.5744,64300.0
2009-05-15 13:35:00,52.13,52.15,51.99,52.03,44500.0,35.5676,35.5813,35.4721,35.4994,44500.0
2009-05-15 13:40:00,52.01,52.09,51.94,51.98,53200.0,35.4857,35.5403,35.438,35.4653,53200.0
2009-05-15 13:45:00,51.98,52.18,51.89,52.17,61100.0,35.4653,35.6017,35.4039,35.5949,61100.0
2009-05-15 13:50:00,52.17,52.22,52.12,52.17,51600.0,35.5949,35.629,35.5608,35.5949,51600.0
2009-05-15 13:55:00,52.17,52.17,52.09,52.09,38700.0,35.5949,35.5949,35.5403,35.5403,38700.0
2009-05-15 14:00:00,52.09,52.09,52.0,52.05,86200.0,35.5403,35.5403,35.4789,35.513,86200.0
2009-05-15 14:05:00,52.04,52.09,51.91,52.09,124600.0,35.5062,35.5403,35.4175,35.5403,124600.0
2009-05-15 14:10:00,52.1,52.12,52.0,52.01,119100.0,35.5471,35.5608,35.4789,35.4857,119100.0
2009-05-15 14:15:00,52.03,52.06,51.93,51.96,74300.0,35.4994,35.5199,35.4312,35.4516,74300.0
2009-05-15 14:20:00,51.97,52.02,51.92,51.99,121300.0,35.4584,35.4926,35.4243,35.4721,121300.0
2009-05-15 14:25:00,51.99,52.0,51.65,51.79,164800.0,35.4721,35.4789,35.2401,35.3356,164800.0
2009-05-15 14:30:00,51.8,51.8,51.68,51.7,105000.0,35.3425,35.3425,35.2606,35.2742,105000.0
2009-05-15 14:35:00,51.71,51.81,51.63,51.78,124900.0,35.2811,35.3493,35.2265,35.3288,124900.0
2009-05-15 14:40:00,51.78,51.8,51.57,51.64,154500.0,35.3288,35.3425,35.1855,35.2333,154500.0
2009-05-15 14:45:00,51.64,51.64,51.56,51.62,105400.0,35.2333,35.2333,35.1787,35.2196,105400.0
2009-05-15 14:50:00,51.61,51.82,51.61,51.82,75400.0,35.2128,35.3561,35.2128,35.3561,75400.0
2009-05-15 14:55:00,51.81,51.84,51.68,51.81,57900.0,35.3493,35.3698,35.2606,35.3493,57900.0
2009-05-15 15:00:00,51.81,51.82,51.66,51.68,69600.0,35.3493,35.3561,35.2469,35.2606,69600.0
2009-05-15 15:05:00,51.68,51.87,51.6,51.68,97500.0,35.2606,35.3902,35.206,35.2606,97500.0
2009-05-15 15:10:00,51.68,51.82,51.66,51.81,118500.0,35.2606,35.3561,35.2469,35.3493,118500.0
2009-05-15 15:15:00,51.81,51.82,51.6,51.62,100200.0,35.3493,35.3561,35.206,35.2196,100200.0
2009-05-15 15:20:00,51.62,51.85,51.62,51.85,125700.0,35.2196,35.3766,35.2196,35.3766,125700.0
2009-05-15 15:25:00,51.85,52.06,51.85,51.93,167200.0,35.3766,35.5199,35.3766,35.4312,167200.0
2009-05-15 15:30:00,51.93,52.04,51.68,51.74,155900.0,35.4312,35.5062,35.2606,35.3015,155900.0
2009-05-15 15:35:00,51.74,51.83,51.69,51.8,117000.0,35.3015,35.3629,35.2674,35.3425,117000.0
2009-05-15 15:40:00,51.8,52.03,51.73,52.01,164600.0,35.3425,35.4994,35.2947,35.4857,164600.0
2009-05-15 15:45:00,52.01,52.08,51.89,52.0,181700.0,35.4857,35.5335,35.4039,35.4789,181700.0
2009-05-15 15:50:00,52.01,52.12,51.99,52.09,256300.0,35.4857,35.5608,35.4721,35.5403,256300.0
2009-05-15 15:55:00,52.08,52.09,51.88,52.05,408900.0,35.5335,35.5403,35.397,35.513,408900.0
2009-05-18 09:30:00,52.76,53.38,52.75,53.15,295600.0,35.9975,36.4205,35.9906,36.2635,295600.0
2009-05-18 09:35:00,53.13,53.37,53.01,53.2,471300.0,36.2499,36.4137,36.168,36.2977,471300.0
2009-05-18 09:40:00,53.22,53.32,52.91,53.21,230000.0,36.3113,36.3795,36.0998,36.3045,230000.0
2009-05-18 09:45:00,53.21,53.58,53.21,53.5,228300.0,36.3045,36.5569,36.3045,36.5023,228300.0
2009-05-18 09:50:00,53.44,54.0,53.44,53.76,298500.0,36.4614,36.8435,36.4614,36.6797,298500.0
2009-05-18 09:55:00,53.75,53.93,53.72,53.85,178600.0,36.6729,36.7957,36.6525,36.7411,178600.0
2009-05-18 10:00:00,53.83,53.84,53.36,53.38,199800.0,36.7275,36.7343,36.4068,36.4205,199800.0
2009-05-18 10:05:00,53.38,53.57,53.32,53.38,155100.0,36.4205,36.5501,36.3795,36.4205,155100.0
2009-05-18 10:10:00,53.36,53.5,53.11,53.44,149000.0,36.4068,36.5023,36.2363,36.4614,149000.0
2009-05-18 10:15:00,53.44,53.69,53.4,53.56,144700.0,36.4614,36.632,36.4341,36.5433,144700.0
2009-05-18 10:20:00,53.65,53.96,53.64,53.87,141100.0,36.6047,36.8162,36.5979,36.7548,141100.0
2009-05-18 10:25:00,53.88,53.95,53.83,53.84,98800.0,36.7616,36.8094,36.7275,36.7343,98800.0
2009-05-18 10:30:00,53.84,53.99,53.84,53.98,125700.0,36.7343,36.8367,36.7343,36.8298,125700.0
2009-05-18 10:35:00,53.99,54.07,53.8,53.85,152200.0,36.8367,36.8913,36.707,36.7411,152200.0
2009-05-18 10:40:00,53.84,53.86,53.53,53.71,122500.0,36.7343,36.748,36.5228,36.6456,122500.0
2009-05-18 10:45:00,53.72,54.0,53.66,53.96,189600.0,36.6525,36.8435,36.6115,36.8162,189600.0
2009-05-18 10:50:00,53.95,53.95,53.79,53.87,80900.0,36.8094,36.8094,36.7002,36.7548,80900.0
2009-05-18 10:55:00,53.87,54.0,53.8,53.93,72900.0,36.7548,36.8435,36.707,36.7957,72900.0
2009-05-18 11:00:00,53.94,53.97,53.77,53.81,57200.0,36.8026,36.823,36.6866,36.7139,57200.0
2009-05-18 11:05:00,53.82,53.92,53.67,53.85,89200.0,36.7207,36.7889,36.6183,36.7411,89200.0
2009-05-18 11:10:00,53.85,53.95,53.67,53.68,135500.0,36.7411,36.8094,36.6183,36.6252,135500.0
2009-05-18 11:15:00,53.68,53.82,53.68,53.76,215200.0,36.6252,36.7207,36.6252,36.6797,215200.0
2009-05-18 11:20:00,53.77,53.84,53.69,53.71,88500.0,36.6866,36.7343,36.632,36.6456,88500.0
2009-05-18 11:25:00,53.7,53.73,53.58,53.71,78100.0,36.6388,36.6593,36.5569,36.6456,78100.0
2009-05-18 11:30:00,53.73,53.79,53.66,53.76,101100.0,36.6593,36.7002,36.6115,36.6797,101100.0
2009-05-18 11:35:00,53.75,53.79,53.57,53.66,73300.0,36.6729,36.7002,36.5501,36.6115,73300.0
2009-05-18 11:40:00,53.67,53.71,53.65,53.67,44400.0,36.6183,36.6456,36.6047,36.6183,44400.0
2009-05-18 11:45:00,53.67,53.81,53.6,53.62,73900.0,36.6183,36.7139,36.5706,36.5842,73900.0
2009-05-18 11:50:00,53.62,53.72,53.61,53.69,39500.0,36.5842,36.6525,36.5774,36.632,39500.0
2009-05-18 11:55:00,53.69,53.74,53.46,53.47,67900.0,36.632,36.6661,36.4751,36.4819,67900.0
2009-05-18 12:00:00,53.46,53.54,53.42,53.46,50300.0,36.4751,36.5296,36.4478,36.4751,50300.0
2009-05-18 12:05:00,53.45,53.55,53.42,53.43,55800.0,36.4682,36.5365,36.4478,36.4546,55800.0
2009-05-18 12:10:00,53.42,53.43,53.28,53.37,57200.0,36.4478,36.4546,36.3522,36.4137,57200.0
2009-05-18 12:15:00,53.37,53.48,53.36,53.48,32600.0,36.4137,36.4887,36.4068,36.4887,32600.0
2009-05-18 12:20:00,53.47,53.59,53.39,53.58,54600.0,36.4819,36.5638,36.4273,36.5569,54600.0
2009-05-18 12:25:00,53.58,53.69,53.58,53.65,72700.0,36.5569,36.632,36.5569,36.6047,72700.0
2009-05-18 12:30:00,53.65,53.66,53.56,53.6,46400.0,36.6047,36.6115,36.5433,36.5706,46400.0
2009-05-18 12:35:00,53.58,53.61,53.51,53.51,50500.0,36.5569,36.5774,36.5092,36.5092,50500.0
2009-05-18 12:40:00,53.51,53.7,53.48,53.6,127700.0,36.5092,36.6388,36.4887,36.5706,127700.0
2009-05-18 12:45:00,53.6,53.63,53.52,53.56,131500.0,36.5706,36.591,36.516,36.5433,131500.0
2009-05-18 12:50:00,53.57,53.57,53.46,53.46,74000.0,36.5501,36.5501,36.4751,36.4751,74000.0
2009-05-18 12:55:00,53.47,53.61,53.44,53.59,67100.0,36.4819,36.5774,36.4614,36.5638,67100.0
2009-05-18 13:00:00,53.58,53.59,53.48,53.54,62300.0,36.5569,36.5638,36.4887,36.5296,62300.0
2009-05-18 13:05:00,53.53,53.63,53.45,53.63,69900.0,36.5228,36.591,36.4682,36.591,69900.0
2009-05-18 13:10:00,53.63,53.99,53.61,53.97,135200.0,36.591,36.8367,36.5774,36.823,135200.0
2009-05-18 13:15:00,53.96,54.05,53.83,54.03,135300.0,36.8162,36.8776,36.7275,36.864,135300.0
2009-05-18 13:20:00,54.04,54.14,54.03,54.04,101800.0,36.8708,36.939,36.864,36.8708,101800.0
2009-05-18 13:25:00,54.05,54.1,53.96,54.06,120300.0,36.8776,36.9117,36.8162,36.8844,120300.0
2009-05-18 13:30:00,54.06,54.17,54.02,54.07,54200.0,36.8844,36.9595,36.8571,36.8913,54200.0
2009-05-18 13:35:00,54.07,54.08,53.79,53.82,62900.0,36.8913,36.8981,36.7002,36.7207,62900.0
2009-05-18 13:40:00,53.82,53.83,53.63,53.68,102400.0,36.7207,36.7275,36.591,36.6252,102400.0
2009-05-18 13:45:00,53.68,53.88,53.67,53.88,58900.0,36.6252,36.7616,36.6183,36.7616,58900.0
2009-05-18 13:50:00,53.88,54.08,53.87,53.96,83600.0,36.7616,36.8981,36.7548,36.8162,83600.0
2009-05-18 13:55:00,53.96,54.06,53.88,53.95,68400.0,36.8162,36.8844,36.7616,36.8094,68400.0
2009-05-18 14:00:00,53.94,54.0,53.89,53.97,47200.0,36.8026,36.8435,36.7684,36.823,47200.0
2009-05-18 14:05:00,53.97,54.03,53.93,53.96,51100.0,36.823,36.864,36.7957,36.8162,51100.0
2009-05-18 14:10:00,53.97,54.1,53.93,53.93,68900.0,36.823,36.9117,36.7957,36.7957,68900.0
2009-05-18 14:15:00,53.92,54.01,53.75,53.8,107300.0,36.7889,36.8503,36.6729,36.707,107300.0
2009-05-18 14:20:00,53.8,53.83,53.6,53.62,58700.0,36.707,36.7275,36.5706,36.5842,58700.0
2009-05-18 14:25:00,53.62,53.64,53.45,53.5,98900.0,36.5842,36.5979,36.4682,36.5023,98900.0
2009-05-18 14:30:00,53.49,53.85,53.48,53.83,110700.0,36.4955,36.7411,36.4887,36.7275,110700.0
2009-05-18 14:35:00,53.83,54.0,53.8,54.0,87700.0,36.7275,36.8435,36.707,36.8435,87700.0
2009-05-18 14:40:00,54.0,54.2,53.92,54.2,117800.0,36.8435,36.9799,36.7889,36.9799,117800.0
2009-05-18 14:45:00,54.19,54.22,54.11,54.13,72400.0,36.9731,36.9936,36.9185,36.9322,72400.0
2009-05-18 14:50:00,54.12,54.12,54.0,54.05,66100.0,36.9254,36.9254,36.8435,36.8776,66100.0
2009-05-18 14:55:00,54.05,54.07,54.0,54.02,88900.0,36.8776,36.8913,36.8435,36.8571,88900.0
2009-05-18 15:00:00,54.02,54.04,53.86,53.88,107200.0,36.8571,36.8708,36.748,36.7616,107200.0
2009-05-18 15:05:00,53.88,54.09,53.88,54.01,68500.0,36.7616,36.9049,36.7616,36.8503,68500.0
2009-05-18 15:10:00,54.01,54.01,53.87,53.97,82600.0,36.8503,36.8503,36.7548,36.823,82600.0
2009-05-18 15:15:00,53.98,54.12,53.96,54.03,102000.0,36.8298,36.9254,36.8162,36.864,102000.0
2009-05-18 15:20:00,54.03,54.07,53.93,54.02,100100.0,36.864,36.8913,36.7957,36.8571,100100.0
2009-05-18 15:25:00,54.03,54.17,53.96,53.97,120100.0,36.864,36.9595,36.8162,36.823,120100.0
2009-05-18 15:30:00,53.97,54.01,53.88,53.98,158100.0,36.823,36.8503,36.7616,36.8298,158100.0
2009-05-18 15:35:00,53.98,53.99,53.85,53.89,125400.0,36.8298,36.8367,36.7411,36.7684,125400.0
2009-05-18 15:40:00,53.89,53.99,53.86,53.88,160300.0,36.7684,36.8367,36.748,36.7616,160300.0
2009-05-18 15:45:00,53.88,54.12,53.86,54.1,170500.0,36.7616,36.9254,36.748,36.9117,170500.0
2009-05-18 15:50:00,54.1,54.17,53.98,54.02,180600.0,36.9117,36.9595,36.8298,36.8571,180600.0
2009-05-18 15:55:00,54.03,54.25,54.02,54.19,487200.0,36.864,37.0141,36.8571,36.9731,487200.0
2009-05-19 09:30:00,54.01,54.44,53.76,54.04,182100.0,36.8503,37.1437,36.6797,36.8708,182100.0
2009-05-19 09:35:00,54.06,54.35,53.93,54.32,134100.0,36.8844,37.0823,36.7957,37.0618,134100.0
2009-05-19 09:40:00,54.34,54.36,53.91,54.04,126800.0,37.0755,37.0891,36.7821,36.8708,126800.0
2009-05-19 09:45:00,54.06,54.16,53.84,53.95,96000.0,36.8844,36.9527,36.7343,36.8094,96000.0
2009-05-19 09:50:00,53.93,53.97,53.27,53.29,198100.0,36.7957,36.823,36.3454,36.3591,198100.0
2009-05-19 09:55:00,53.29,53.35,52.75,52.75,359300.0,36.3591,36.4,35.9906,35.9906,359300.0
2009-05-19 10:00:00,52.75,52.95,52.65,52.88,225400.0,35.9906,36.1271,35.9224,36.0793,225400.0
2009-05-19 10:05:00,52.9,53.2,52.85,53.03,152400.0,36.093,36.2977,36.0589,36.1817,152400.0
2009-05-19 10:10:00,53.04,53.38,53.03,53.32,104500.0,36.1885,36.4205,36.1817,36.3795,104500.0
2009-05-19 10:15:00,53.31,53.65,53.3,53.63,154100.0,36.3727,36.6047,36.3659,36.591,154100.0
2009-05-19 10:20:00,53.63,53.9,53.55,53.82,173900.0,36.591,36.7753,36.5365,36.7207,173900.0
2009-05-19 10:25:00,53.82,54.12,53.81,53.94,172800.0,36.7207,36.9254,36.7139,36.8026,172800.0
2009-05-19 10:30:00,53.93,54.14,53.93,54.11,217900.0,36.7957,36.939,36.7957,36.9185,217900.0
2009-05-19 10:35:00,54.12,54.4,54.1,54.35,147800.0,36.9254,37.1164,36.9117,37.0823,147800.0
2009-05-19 10:40:00,54.36,54.37,53.83,53.84,131400.0,37.0891,37.0959,36.7275,36.7343,131400.0
2009-05-19 10:45:00,53.83,54.0,53.74,53.81,102700.0,36.7275,36.8435,36.6661,36.7139,102700.0
2009-05-19 10:50:00,53.81,54.01,53.8,53.91,83400.0,36.7139,36.8503,36.707,36.7821,83400.0
2009-05-19 10:55:00,53.92,53.97,53.84,53.96,56900.0,36.7889,36.823,36.7343,36.8162,56900.0
2009-05-19 11:00:00,53.95,54.13,53.92,54.03,61100.0,36.8094,36.9322,36.7889,36.864,61100.0
2009-05-19 11:05:00,54.03,54.05,53.88,53.95,157700.0,36.864,36.8776,36.7616,36.8094,157700.0
2009-05-19 11:10:00,53.95,54.03,53.83,54.0,129500.0,36.8094,36.864,36.7275,36.8435,129500.0
2009-05-19 11:15:00,53.99,53.99,53.9,53.92,35400.0,36.8367,36.8367,36.7753,36.7889,35400.0
2009-05-19 11:20:00,53.92,54.02,53.83,53.89,71200.0,36.7889,36.8571,36.7275,36.7684,71200.0
2009-05-19 11:25:00,53.89,54.06,53.86,54.0,97500.0,36.7684,36.8844,36.748,36.8435,97500.0
2009-05-19 11:30:00,54.0,54.04,53.87,53.89,83800.0,36.8435,36.8708,36.7548,36.7684,83800.0
2009-05-19 11:35:00,53.89,53.97,53.72,53.77,78700.0,36.7684,36.823,36.6525,36.6866,78700.0
2009-05-19 11:40:00,53.79,53.98,53.73,53.98,61800.0,36.7002,36.8298,36.6593,36.8298,61800.0
2009-05-19 11:45:00,53.97,53.99,53.77,53.98,50200.0,36.823,36.8367,36.6866,36.8298,50200.0
2009-05-19 11:50:00,53.98,54.0,53.68,53.72,67900.0,36.8298,36.8435,36.6252,36.6525,67900.0
2009-05-19 11:55:00,53.72,53.92,53.69,53.74,90700.0,36.6525,36.7889,36.632,36.6661,90700.0
2009-05-19 12:00:00,53.75,53.81,53.7,53.75,36100.0,36.6729,36.7139,36.6388,36.6729,36100.0
2009-05-19 12:05:00,53.74,53.78,53.69,53.74,43000.0,36.6661,36.6934,36.632,36.6661,43000.0
2009-05-19 12:10:00,53.75,53.75,53.63,53.71,49000.0,36.6729,36.6729,36.591,36.6456,49000.0
2009-05-19 12:15:00,53.7,53.91,53.7,53.84,50600.0,36.6388,36.7821,36.6388,36.7343,50600.0
2009-05-19 12:20:00,53.83,53.85,53.62,53.76,97800.0,36.7275,36.7411,36.5842,36.6797,97800.0
2009-05-19 12:25:00,53.76,53.96,53.76,53.96,50500.0,36.6797,36.8162,36.6797,36.8162,50500.0
2009-05-19 12:30:00,53.96,53.97,53.72,53.77,66900.0,36.8162,36.823,36.6525,36.6866,66900.0
2009-05-19 12:35:00,53.78,53.79,53.59,53.69,42600.0,36.6934,36.7002,36.5638,36.632,42600.0
2009-05-19 12:40:00,53.69,53.77,53.67,53.7,45400.0,36.632,36.6866,36.6183,36.6388,45400.0
2009-05-19 12:45:00,53.7,53.72,53.63,53.68,72100.0,36.6388,36.6525,36.591,36.6252,72100.0
2009-05-19 12:50:00,53.67,53.68,53.45,53.55,78600.0,36.6183,36.6252,36.4682,36.5365,78600.0
2009-05-19 12:55:00,53.55,53.57,53.49,53.51,54900.0,36.5365,36.5501,36.4955,36.5092,54900.0
2009-05-19 13:00:00,53.51,53.68,53.5,53.68,52800.0,36.5092,36.6252,36.5023,36.6252,52800.0
2009-05-19 13:05:00,53.68,53.93,53.64,53.89,76800.0,36.6252,36.7957,36.5979,36.7684,76800.0
2009-05-19 13:10:00,53.91,53.95,53.84,53.94,56200.0,36.7821,36.8094,36.7343,36.8026,56200.0
2009-05-19 13:15:00,53.94,54.09,53.93,54.06,82700.0,36.8026,36.9049,36.7957,36.8844,82700.0
2009-05-19 13:20:00,54.06,54.27,54.06,54.22,67200.0,36.8844,37.0277,36.8844,36.9936,67200.0
2009-05-19 13:25:00,54.22,54.3,54.12,54.24,86200.0,36.9936,37.0482,36.9254,37.0072,86200.0
2009-05-19 13:30:00,54.24,54.29,54.14,54.17,64000.0,37.0072,37.0414,36.939,36.9595,64000.0
2009-05-19 13:35:00,54.18,54.18,54.05,54.1,108900.0,36.9663,36.9663,36.8776,36.9117,108900.0
2009-05-19 13:40:00,54.1,54.12,53.94,54.01,57700.0,36.9117,36.9254,36.8026,36.8503,57700.0
2009-05-19 13:45:00,54.0,54.06,54.0,54.04,63500.0,36.8435,36.8844,36.8435,36.8708,63500.0
2009-05-19 13:50:00,54.02,54.19,54.01,54.14,69000.0,36.8571,36.9731,36.8503,36.939,69000.0
2009-05-19 13:55:00,54.14,54.25,54.08,54.22,80800.0,36.939,37.0141,36.8981,36.9936,80800.0
2009-05-19 14:00:00,54.23,54.27,53.99,54.12,134400.0,37.0004,37.0277,36.8367,36.9254,134400.0
2009-05-19 14:05:00,54.12,54.22,54.01,54.2,87300.0,36.9254,36.9936,36.8503,36.9799,87300.0
2009-05-19 14:10:00,54.2,54.2,54.13,54.19,34500.0,36.9799,36.9799,36.9322,36.9731,34500.0
2009-05-19 14:15:00,54.19,54.28,54.15,54.28,33000.0,36.9731,37.0345,36.9458,37.0345,33000.0
2009-05-19 14:20:00,54.3,54.37,54.24,54.35,48500.0,37.0482,37.0959,37.0072,37.0823,48500.0
2009-05-19 14:25:00,54.33,54.35,54.14,54.21,69700.0,37.0686,37.0823,36.939,36.9868,69700.0
2009-05-19 14:30:00,54.22,54.31,54.16,54.26,65700.0,36.9936,37.055,36.9527,37.0209,65700.0
2009-05-19 14:35:00,54.27,54.35,54.22,54.24,59800.0,37.0277,37.0823,36.9936,37.0072,59800.0
2009-05-19 14:40:00,54.24,54.37,54.22,54.35,71600.0,37.0072,37.0959,36.9936,37.0823,71600.0
2009-05-19 14:45:00,54.35,54.43,54.3,54.4,93400.0,37.0823,37.1369,37.0482,37.1164,93400.0
2009-05-19 14:50:00,54.41,54.49,54.39,54.49,67700.0,37.1232,37.1778,37.1096,37.1778,67700.0
2009-05-19 14:55:00,54.48,54.5,54.41,54.46,83900.0,37.171,37.1846,37.1232,37.1573,83900.0
2009-05-19 15:00:00,54.47,54.57,54.28,54.56,141700.0,37.1642,37.2324,37.0345,37.2256,141700.0
2009-05-19 15:05:00,54.56,54.7,54.55,54.61,136000.0,37.2256,37.3211,37.2188,37.2597,136000.0
2009-05-19 15:10:00,54.6,54.7,54.4,54.55,165500.0,37.2529,37.3211,37.1164,37.2188,165500.0
2009-05-19 15:15:00,54.55,54.69,54.47,54.61,107400.0,37.2188,37.3143,37.1642,37.2597,107400.0
2009-05-19 15:20:00,54.61,54.62,54.5,54.61,106900.0,37.2597,37.2665,37.1846,37.2597,106900.0
2009-05-19 15:25:00,54.61,54.62,54.4,54.43,85100.0,37.2597,37.2665,37.1164,37.1369,85100.0
2009-05-19 15:30:00,54.44,54.46,54.07,54.07,158900.0,37.1437,37.1573,36.8913,36.8913,158900.0
2009-05-19 15:35:00,54.06,54.29,54.06,54.21,143300.0,36.8844,37.0414,36.8844,36.9868,143300.0
2009-05-19 15:40:00,54.21,54.31,54.06,54.06,126000.0,36.9868,37.055,36.8844,36.8844,126000.0
2009-05-19 15:45:00,54.06,54.26,54.0,54.0,130400.0,36.8844,37.0209,36.8435,36.8435,130400.0
2009-05-19 15:50:00,54.0,54.14,53.87,53.91,175800.0,36.8435,36.939,36.7548,36.7821,175800.0
2009-05-19 15:55:00,53.9,54.03,53.86,54.0,289000.0,36.7753,36.864,36.748,36.8435,289000.0
2009-05-20 09:30:00,55.08,55.5,54.99,55.47,227000.0,37.5804,37.8669,37.519,37.8465,227000.0
2009-05-20 09:35:00,55.46,55.55,55.17,55.32,143600.0,37.8396,37.901,37.6418,37.7441,143600.0
2009-05-20 09:40:00,55.34,55.88,55.28,55.69,205200.0,37.7578,38.1262,37.7168,37.9966,205200.0
2009-05-20 09:45:00,55.7,56.0,55.7,55.91,168400.0,38.0034,38.2081,38.0034,38.1467,168400.0
2009-05-20 09:50:00,55.89,56.04,55.82,55.99,191100.0,38.133,38.2354,38.0853,38.2012,191100.0
2009-05-20 09:55:00,55.98,56.01,55.82,55.95,72700.0,38.1944,38.2149,38.0853,38.174,72700.0
2009-05-20 10:00:00,55.96,56.47,55.95,56.38,179300.0,38.1808,38.5287,38.174,38.4673,179300.0
2009-05-20 10:05:00,56.37,56.53,56.32,56.4,175200.0,38.4605,38.5697,38.4264,38.481,175200.0
2009-05-20 10:10:00,56.41,56.55,56.26,56.53,224800.0,38.4878,38.5833,38.3855,38.5697,224800.0
2009-05-20 10:15:00,56.54,56.76,56.46,56.72,248600.0,38.5765,38.7266,38.5219,38.6993,248600.0
2009-05-20 10:20:00,56.72,56.94,56.69,56.88,247800.0,38.6993,38.8494,38.6788,38.8085,247800.0
2009-05-20 10:25:00,56.88,56.98,56.63,56.63,136700.0,38.8085,38.8767,38.6379,38.6379,136700.0
2009-05-20 10:30:00,56.63,56.98,56.58,56.7,337300.0,38.6379,38.8767,38.6038,38.6857,337300.0
2009-05-20 10:35:00,56.71,56.82,56.63,56.8,126900.0,38.6925,38.7675,38.6379,38.7539,126900.0
2009-05-20 10:40:00,56.81,57.1,56.74,56.96,194100.0,38.7607,38.9586,38.713,38.8631,194100.0
2009-05-20 10:45:00,56.95,56.99,56.68,56.81,148600.0,38.8562,38.8835,38.672,38.7607,148600.0
2009-05-20 10:50:00,56.8,56.9,56.66,56.68,106900.0,38.7539,38.8221,38.6584,38.672,106900.0
2009-05-20 10:55:00,56.66,56.75,56.53,56.61,123200.0,38.6584,38.7198,38.5697,38.6243,123200.0
2009-05-20 11:00:00,56.6,56.73,56.53,56.67,57700.0,38.6174,38.7061,38.5697,38.6652,57700.0
2009-05-20 11:05:00,56.67,56.75,56.5,56.53,67500.0,38.6652,38.7198,38.5492,38.5697,67500.0
2009-05-20 11:10:00,56.52,56.66,56.5,56.63,81400.0,38.5629,38.6584,38.5492,38.6379,81400.0
2009-05-20 11:15:00,56.63,56.7,56.41,56.57,120300.0,38.6379,38.6857,38.4878,38.597,120300.0
2009-05-20 11:20:00,56.57,56.65,56.38,56.5,110300.0,38.597,38.6516,38.4673,38.5492,110300.0
2009-05-20 11:25:00,56.51,56.62,56.49,56.61,66600.0,38.556,38.6311,38.5424,38.6243,66600.0
2009-05-20 11:30:00,56.61,56.66,56.58,56.63,74800.0,38.6243,38.6584,38.6038,38.6379,74800.0
2009-05-20 11:35:00,56.62,56.68,56.52,56.66,78600.0,38.6311,38.672,38.5629,38.6584,78600.0
2009-05-20 11:40:00,56.66,56.73,56.61,56.73,55700.0,38.6584,38.7061,38.6243,38.7061,55700.0
2009-05-20 11:45:00,56.73,56.76,56.61,56.62,68700.0,38.7061,38.7266,38.6243,38.6311,68700.0
2009-05-20 11:50:00,56.61,56.71,56.35,56.36,142600.0,38.6243,38.6925,38.4469,38.4537,142600.0
2009-05-20 11:55:00,56.37,56.44,56.17,56.2,125100.0,38.4605,38.5083,38.3241,38.3445,125100.0
2009-05-20 12:00:00,56.2,56.2,56.05,56.15,148600.0,38.3445,38.3445,38.2422,38.3104,148600.0
2009-05-20 12:05:00,56.16,56.32,56.02,56.07,124100.0,38.3172,38.4264,38.2217,38.2558,124100.0
2009-05-20 12:10:00,56.05,56.22,56.01,56.12,85400.0,38.2422,38.3582,38.2149,38.2899,85400.0
2009-05-20 12:15:00,56.12,56.12,55.95,55.97,79500.0,38.2899,38.2899,38.174,38.1876,79500.0
2009-05-20 12:20:00,56.0,56.0,55.84,55.87,100800.0,38.2081,38.2081,38.0989,38.1194,100800.0
2009-05-20 12:25:00,55.88,55.95,55.7,55.79,156900.0,38.1262,38.174,38.0034,38.0648,156900.0
2009-05-20 12:30:00,55.79,55.86,55.53,55.57,111900.0,38.0648,38.1125,37.8874,37.9147,111900.0
2009-05-20 12:35:00,55.56,55.61,55.5,55.6,97900.0,37.9079,37.942,37.8669,37.9352,97900.0
2009-05-20 12:40:00,55.61,55.78,55.53,55.77,82500.0,37.942,38.058,37.8874,38.0511,82500.0
2009-05-20 12:45:00,55.76,55.83,55.7,55.75,58000.0,38.0443,38.0921,38.0034,38.0375,58000.0
2009-05-20 12:50:00,55.72,55.78,55.62,55.72,77500.0,38.017,38.058,37.9488,38.017,77500.0
2009-05-20 12:55:00,55.7,55.79,55.52,55.54,70300.0,38.0034,38.0648,37.8806,37.8942,70300.0
2009-05-20 13:00:00,55.54,55.69,55.45,55.64,86000.0,37.8942,37.9966,37.8328,37.9624,86000.0
2009-05-20 13:05:00,55.61,55.75,55.52,55.71,63200.0,37.942,38.0375,37.8806,38.0102,63200.0
2009-05-20 13:10:00,55.71,55.9,55.67,55.9,54800.0,38.0102,38.1398,37.9829,38.1398,54800.0
2009-05-20 13:15:00,55.9,55.91,55.68,55.72,59000.0,38.1398,38.1467,37.9897,38.017,59000.0
2009-05-20 13:20:00,55.71,55.79,55.49,55.56,94900.0,38.0102,38.0648,37.8601,37.9079,94900.0
2009-05-20 13:25:00,55.57,55.62,55.5,55.58,74100.0,37.9147,37.9488,37.8669,37.9215,74100.0
2009-05-20 13:30:00,55.6,55.67,55.59,55.65,59000.0,37.9352,37.9829,37.9283,37.9693,59000.0
2009-05-20 13:35:00,55.66,55.87,55.62,55.76,87200.0,37.9761,38.1194,37.9488,38.0443,87200.0
2009-05-20 13:40:00,55.76,56.06,55.75,56.03,132000.0,38.0443,38.249,38.0375,38.2285,132000.0
2009-05-20 13:45:00,56.02,56.12,55.94,56.09,111900.0,38.2217,38.2899,38.1671,38.2695,111900.0
2009-05-20 13:50:00,56.07,56.27,56.05,56.25,123500.0,38.2558,38.3923,38.2422,38.3786,123500.0
2009-05-20 13:55:00,56.25,56.27,56.16,56.23,64000.0,38.3786,38.3923,38.3172,38.365,64000.0
2009-05-20 14:00:00,56.24,56.24,55.88,56.07,200000.0,38.3718,38.3718,38.1262,38.2558,200000.0
2009-05-20 14:05:00,56.07,56.32,55.98,56.14,127000.0,38.2558,38.4264,38.1944,38.3036,127000.0
2009-05-20 14:10:00,56.14,56.29,55.99,56.1,125800.0,38.3036,38.4059,38.2012,38.2763,125800.0
2009-05-20 14:15:00,56.09,56.25,56.03,56.24,100800.0,38.2695,38.3786,38.2285,38.3718,100800.0
2009-05-20 14:20:00,56.24,56.25,56.1,56.2,84300.0,38.3718,38.3786,38.2763,38.3445,84300.0
2009-05-20 14:25:00,56.19,56.24,56.1,56.13,66400.0,38.3377,38.3718,38.2763,38.2968,66400.0
2009-05-20 14:30:00,56.11,56.12,55.78,55.99,102200.0,38.2831,38.2899,38.058,38.2012,102200.0
2009-05-20 14:35:00,56.0,56.05,55.91,56.0,102700.0,38.2081,38.2422,38.1467,38.2081,102700.0
2009-05-20 14:40:00,56.0,56.19,55.96,56.06,115800.0,38.2081,38.3377,38.1808,38.249,115800.0
2009-05-20 14:45:00,56.06,56.16,56.05,56.12,66400.0,38.249,38.3172,38.2422,38.2899,66400.0
2009-05-20 14:50:00,56.12,56.15,55.94,56.15,132400.0,38.2899,38.3104,38.1671,38.3104,132400.0
2009-05-20 14:55:00,56.15,56.18,56.06,56.09,102900.0,38.3104,38.3309,38.249,38.2695,102900.0
2009-05-20 15:00:00,56.08,56.1,55.82,55.83,104100.0,38.2626,38.2763,38.0853,38.0921,104100.0
2009-05-20 15:05:00,55.82,55.9,55.71,55.71,118100.0,38.0853,38.1398,38.0102,38.0102,118100.0
2009-05-20 15:10:00,55.72,55.78,55.6,55.63,142700.0,38.017,38.058,37.9352,37.9556,142700.0
2009-05-20 15:15:00,55.63,55.7,55.5,55.7,97200.0,37.9556,38.0034,37.8669,38.0034,97200.0
2009-05-20 15:20:00,55.7,55.7,55.35,55.39,315200.0,38.0034,38.0034,37.7646,37.7919,315200.0
2009-05-20 15:25:00,55.38,55.48,55.23,55.39,136400.0,37.785,37.8533,37.6827,37.7919,136400.0
2009-05-20 15:30:00,55.4,55.41,55.17,55.27,117700.0,37.7987,37.8055,37.6418,37.71,117700.0
2009-05-20 15:35:00,55.26,55.49,55.26,55.37,131200.0,37.7032,37.8601,37.7032,37.7782,131200.0
2009-05-20 15:40:00,55.37,55.4,54.93,54.99,171400.0,37.7782,37.7987,37.478,37.519,171400.0
2009-05-20 15:45:00,54.97,55.13,54.97,55.0,178100.0,37.5053,37.6145,37.5053,37.5258,178100.0
2009-05-20 15:50:00,54.99,55.06,54.84,54.96,191000.0,37.519,37.5667,37.4166,37.4985,191000.0
2009-05-20 15:55:00,54.97,55.03,54.82,55.01,295300.0,37.5053,37.5462,37.403,37.5326,295300.0
2009-05-21 09:30:00,53.6,53.71,52.56,52.91,381000.0,36.5706,36.6456,35.861,36.0998,381000.0
2009-05-21 09:35:00,52.92,53.06,52.8,52.81,176100.0,36.1066,36.2021,36.0247,36.0316,176100.0
2009-05-21 09:40:00,52.85,53.18,52.81,53.0,206800.0,36.0589,36.284,36.0316,36.1612,206800.0
2009-05-21 09:45:00,53.01,53.08,52.72,52.72,160800.0,36.168,36.2158,35.9702,35.9702,160800.0
2009-05-21 09:50:00,52.72,53.02,52.6,52.61,223900.0,35.9702,36.1749,35.8883,35.8951,223900.0
2009-05-21 09:55:00,52.61,52.64,52.41,52.44,192200.0,35.8951,35.9156,35.7587,35.7791,192200.0
2009-05-21 10:00:00,52.43,52.8,52.36,52.52,248800.0,35.7723,36.0247,35.7245,35.8337,248800.0
2009-05-21 10:05:00,52.51,52.57,52.25,52.31,211400.0,35.8269,35.8678,35.6495,35.6904,211400.0
2009-05-21 10:10:00,52.3,52.3,52.01,52.02,310800.0,35.6836,35.6836,35.4857,35.4926,310800.0
2009-05-21 10:15:00,52.02,52.05,51.89,51.93,215900.0,35.4926,35.513,35.4039,35.4312,215900.0
2009-05-21 10:20:00,51.94,52.01,51.78,51.85,178800.0,35.438,35.4857,35.3288,35.3766,178800.0
2009-05-21 10:25:00,51.82,52.08,51.82,51.91,152100.0,35.3561,35.5335,35.3561,35.4175,152100.0
2009-05-21 10:30:00,51.91,51.91,51.69,51.75,207800.0,35.4175,35.4175,35.2674,35.3083,207800.0
2009-05-21 10:35:00,51.76,51.76,51.6,51.6,134200.0,35.3152,35.3152,35.206,35.206,134200.0
2009-05-21 10:40:00,51.6,52.02,51.55,52.02,194100.0,35.206,35.4926,35.1719,35.4926,194100.0
2009-05-21 10:45:00,52.01,52.11,51.9,51.96,104500.0,35.4857,35.554,35.4107,35.4516,104500.0
2009-05-21 10:50:00,51.96,52.17,51.94,52.12,129100.0,35.4516,35.5949,35.438,35.5608,129100.0
2009-05-21 10:55:00,52.12,52.16,52.01,52.02,110700.0,35.5608,35.5881,35.4857,35.4926,110700.0
2009-05-21 11:00:00,52.01,52.1,51.89,51.94,97000.0,35.4857,35.5471,35.4039,35.438,97000.0
2009-05-21 11:05:00,51.95,52.03,51.9,51.94,79900.0,35.4448,35.4994,35.4107,35.438,79900.0
2009-05-21 11:10:00,51.95,52.36,51.9,52.32,105600.0,35.4448,35.7245,35.4107,35.6973,105600.0
2009-05-21 11:15:00,52.31,52.32,52.15,52.24,57800.0,35.6904,35.6973,35.5813,35.6427,57800.0
2009-05-21 11:20:00,52.25,52.27,52.19,52.25,51500.0,35.6495,35.6631,35.6086,35.6495,51500.0
2009-05-21 11:25:00,52.24,52.25,52.19,52.24,56500.0,35.6427,35.6495,35.6086,35.6427,56500.0
2009-05-21 11:30:00,52.24,52.29,52.14,52.23,67600.0,35.6427,35.6768,35.5744,35.6358,67600.0
2009-05-21 11:35:00,52.24,52.42,52.23,52.35,74300.0,35.6427,35.7655,35.6358,35.7177,74300.0
2009-05-21 11:40:00,52.35,52.38,52.2,52.22,56600.0,35.7177,35.7382,35.6154,35.629,56600.0
2009-05-21 11:45:00,52.21,52.22,52.02,52.12,73500.0,35.6222,35.629,35.4926,35.5608,73500.0
2009-05-21 11:50:00,52.12,52.24,52.07,52.24,45600.0,35.5608,35.6427,35.5267,35.6427,45600.0
2009-05-21 11:55:00,52.21,52.44,52.21,52.4,73500.0,35.6222,35.7791,35.6222,35.7518,73500.0
2009-05-21 12:00:00,52.41,52.47,52.29,52.43,81200.0,35.7587,35.7996,35.6768,35.7723,81200.0
2009-05-21 12:05:00,52.45,52.47,52.35,52.43,55200.0,35.7859,35.7996,35.7177,35.7723,55200.0
2009-05-21 12:10:00,52.42,52.69,52.3,52.31,152500.0,35.7655,35.9497,35.6836,35.6904,152500.0
2009-05-21 12:15:00,52.3,52.35,52.19,52.3,69300.0,35.6836,35.7177,35.6086,35.6836,69300.0
2009-05-21 12:20:00,52.3,52.34,52.19,52.28,45400.0,35.6836,35.7109,35.6086,35.67,45400.0
2009-05-21 12:25:00,52.29,52.32,52.13,52.23,47000.0,35.6768,35.6973,35.5676,35.6358,47000.0
2009-05-21 12:30:00,52.23,52.32,52.19,52.32,35600.0,35.6358,35.6973,35.6086,35.6973,35600.0
2009-05-21 12:35:00,52.32,52.6,52.28,52.51,68500.0,35.6973,35.8883,35.67,35.8269,68500.0
2009-05-21 12:40:00,52.52,52.54,52.35,52.45,58400.0,35.8337,35.8474,35.7177,35.7859,58400.0
2009-05-21 12:45:00,52.44,52.5,52.34,52.5,69600.0,35.7791,35.8201,35.7109,35.8201,69600.0
2009-05-21 12:50:00,52.51,52.56,52.36,52.36,69400.0,35.8269,35.861,35.7245,35.7245,69400.0
2009-05-21 12:55:00,52.37,52.53,52.37,52.45,123400.0,35.7314,35.8405,35.7314,35.7859,123400.0
2009-05-21 13:00:00,52.44,52.5,52.33,52.33,74400.0,35.7791,35.8201,35.7041,35.7041,74400.0
2009-05-21 13:05:00,52.33,52.45,52.19,52.21,80300.0,35.7041,35.7859,35.6086,35.6222,80300.0
2009-05-21 13:10:00,52.2,52.29,52.19,52.23,48800.0,35.6154,35.6768,35.6086,35.6358,48800.0
2009-05-21 13:15:00,52.24,52.25,52.01,52.04,67600.0,35.6427,35.6495,35.4857,35.5062,67600.0
2009-05-21 13:20:00,52.01,52.07,51.92,51.97,52800.0,35.4857,35.5267,35.4243,35.4584,52800.0
2009-05-21 13:25:00,51.98,51.98,51.89,51.96,66600.0,35.4653,35.4653,35.4039,35.4516,66600.0
2009-05-21 13:30:00,51.97,52.02,51.92,51.97,57800.0,35.4584,35.4926,35.4243,35.4584,57800.0
2009-05-21 13:35:00,51.96,52.05,51.93,52.0,120200.0,35.4516,35.513,35.4312,35.4789,120200.0
2009-05-21 13:40:00,52.0,52.07,51.95,52.04,64000.0,35.4789,35.5267,35.4448,35.5062,64000.0
2009-05-21 13:45:00,52.04,52.23,52.02,52.19,100500.0,35.5062,35.6358,35.4926,35.6086,100500.0
2009-05-21 13:50:00,52.19,52.3,52.0,52.0,159000.0,35.6086,35.6836,35.4789,35.4789,159000.0
2009-05-21 13:55:00,52.02,52.16,52.0,52.06,140400.0,35.4926,35.5881,35.4789,35.5199,140400.0
2009-05-21 14:00:00,52.06,52.18,51.99,52.01,136900.0,35.5199,35.6017,35.4721,35.4857,136900.0
2009-05-21 14:05:00,52.02,52.03,51.76,51.81,157800.0,35.4926,35.4994,35.3152,35.3493,157800.0
2009-05-21 14:10:00,51.82,51.86,51.61,51.68,137300.0,35.3561,35.3834,35.2128,35.2606,137300.0
2009-05-21 14:15:00,51.68,51.74,51.6,51.69,122400.0,35.2606,35.3015,35.206,35.2674,122400.0
2009-05-21 14:20:00,51.67,51.77,51.61,51.73,119900.0,35.2538,35.322,35.2128,35.2947,119900.0
2009-05-21 14:25:00,51.72,51.77,51.65,51.66,131200.0,35.2879,35.322,35.2401,35.2469,131200.0
2009-05-21 14:30:00,51.65,51.81,51.62,51.79,109100.0,35.2401,35.3493,35.2196,35.3356,109100.0
2009-05-21 14:35:00,51.79,51.91,51.68,51.71,107500.0,35.3356,35.4175,35.2606,35.2811,107500.0
2009-05-21 14:40:00,51.71,51.74,51.57,51.67,108100.0,35.2811,35.3015,35.1855,35.2538,108100.0
2009-05-21 14:45:00,51.66,51.66,51.54,51.61,95700.0,35.2469,35.2469,35.1651,35.2128,95700.0
2009-05-21 14:50:00,51.62,51.69,51.55,51.58,180700.0,35.2196,35.2674,35.1719,35.1924,180700.0
2009-05-21 14:55:00,51.59,51.73,51.55,51.72,101100.0,35.1992,35.2947,35.1719,35.2879,101100.0
2009-05-21 15:00:00,51.71,51.9,51.68,51.83,98300.0,35.2811,35.4107,35.2606,35.3629,98300.0
2009-05-21 15:05:00,51.83,51.86,51.62,51.63,106700.0,35.3629,35.3834,35.2196,35.2265,106700.0
2009-05-21 15:10:00,51.62,51.74,51.61,51.63,94900.0,35.2196,35.3015,35.2128,35.2265,94900.0
2009-05-21 15:15:00,51.63,51.8,51.59,51.7,108700.0,35.2265,35.3425,35.1992,35.2742,108700.0
2009-05-21 15:20:00,51.71,51.75,51.59,51.66,126900.0,35.2811,35.3083,35.1992,35.2469,126900.0
2009-05-21 15:25:00,51.65,51.67,51.5,51.55,161300.0,35.2401,35.2538,35.1378,35.1719,161300.0
2009-05-21 15:30:00,51.56,51.81,51.54,51.71,217800.0,35.1787,35.3493,35.1651,35.2811,217800.0
2009-05-21 15:35:00,51.7,51.71,51.58,51.59,194000.0,35.2742,35.2811,35.1924,35.1992,194000.0
2009-05-21 15:40:00,51.59,51.82,51.51,51.81,228800.0,35.1992,35.3561,35.1446,35.3493,228800.0
2009-05-21 15:45:00,51.82,52.01,51.82,51.93,286100.0,35.3561,35.4857,35.3561,35.4312,286100.0
2009-05-21 15:50:00,51.92,52.11,51.81,51.98,351600.0,35.4243,35.554,35.3493,35.4653,351600.0
2009-05-21 15:55:00,51.99,52.05,51.86,51.89,448700.0,35.4721,35.513,35.3834,35.4039,448700.0
2009-05-22 09:30:00,52.84,52.99,52.22,52.54,418900.0,36.052,36.1544,35.629,35.8474,418900.0
2009-05-22 09:35:00,52.54,52.56,52.17,52.3,228500.0,35.8474,35.861,35.5949,35.6836,228500.0
2009-05-22 09:40:00,52.32,52.57,52.21,52.23,153800.0,35.6973,35.8678,35.6222,35.6358,153800.0
2009-05-22 09:45:00,52.24,52.35,51.99,52.26,151300.0,35.6427,35.7177,35.4721,35.6563,151300.0
2009-05-22 09:50:00,52.26,52.26,51.9,52.21,179100.0,35.6563,35.6563,35.4107,35.6222,179100.0
2009-05-22 09:55:00,52.2,52.34,52.14,52.21,128600.0,35.6154,35.7109,35.5744,35.6222,128600.0
2009-05-22 10:00:00,52.2,52.43,52.07,52.38,134600.0,35.6154,35.7723,35.5267,35.7382,134600.0
2009-05-22 10:05:00,52.38,52.58,52.32,52.42,156100.0,35.7382,35.8746,35.6973,35.7655,156100.0
2009-05-22 10:10:00,52.44,52.62,52.37,52.52,124400.0,35.7791,35.9019,35.7314,35.8337,124400.0
2009-05-22 10:15:00,52.52,52.8,52.42,52.61,162100.0,35.8337,36.0247,35.7655,35.8951,162100.0
2009-05-22 10:20:00,52.58,52.74,52.55,52.65,178600.0,35.8746,35.9838,35.8542,35.9224,178600.0
2009-05-22 10:25:00,52.65,52.8,52.59,52.68,159400.0,35.9224,36.0247,35.8815,35.9429,159400.0
2009-05-22 10:30:00,52.69,52.84,52.59,52.79,171700.0,35.9497,36.052,35.8815,36.0179,171700.0
2009-05-22 10:35:00,52.79,52.89,52.7,52.73,95400.0,36.0179,36.0862,35.9565,35.977,95400.0
2009-05-22 10:40:00,52.73,53.11,52.73,53.1,356900.0,35.977,36.2363,35.977,36.2294,356900.0
2009-05-22 10:45:00,53.1,53.15,52.97,53.15,195600.0,36.2294,36.2635,36.1407,36.2635,195600.0
2009-05-22 10:50:00,53.15,53.33,53.04,53.05,143000.0,36.2635,36.3864,36.1885,36.1953,143000.0
2009-05-22 10:55:00,53.05,53.06,52.88,52.88,222600.0,36.1953,36.2021,36.0793,36.0793,222600.0
2009-05-22 11:00:00,52.87,52.99,52.81,52.88,109100.0,36.0725,36.1544,36.0316,36.0793,109100.0
2009-05-22 11:05:00,52.88,53.02,52.78,52.99,65700.0,36.0793,36.1749,36.0111,36.1544,65700.0
2009-05-22 11:10:00,52.98,53.02,52.82,52.83,68000.0,36.1476,36.1749,36.0384,36.0452,68000.0
2009-05-22 11:15:00,52.84,52.89,52.68,52.71,81400.0,36.052,36.0862,35.9429,35.9633,81400.0
2009-05-22 11:20:00,52.72,52.78,52.5,52.52,57400.0,35.9702,36.0111,35.8201,35.8337,57400.0
2009-05-22 11:25:00,52.5,52.64,52.44,52.53,48000.0,35.8201,35.9156,35.7791,35.8405,48000.0
2009-05-22 11:30:00,52.54,52.54,52.4,52.42,84100.0,35.8474,35.8474,35.7518,35.7655,84100.0
2009-05-22 11:35:00,52.41,52.42,52.24,52.24,59900.0,35.7587,35.7655,35.6427,35.6427,59900.0
2009-05-22 11:40:00,52.26,52.42,52.24,52.42,50000.0,35.6563,35.7655,35.6427,35.7655,50000.0
2009-05-22 11:45:00,52.4,52.42,52.26,52.33,39100.0,35.7518,35.7655,35.6563,35.7041,39100.0
2009-05-22 11:50:00,52.33,52.34,51.96,51.99,93300.0,35.7041,35.7109,35.4516,35.4721,93300.0
2009-05-22 11:55:00,51.98,52.21,51.98,52.14,64300.0,35.4653,35.6222,35.4653,35.5744,64300.0
2009-05-22 12:00:00,52.14,52.29,52.14,52.25,65100.0,35.5744,35.6768,35.5744,35.6495,65100.0
2009-05-22 12:05:00,52.23,52.42,52.18,52.4,39900.0,35.6358,35.7655,35.6017,35.7518,39900.0
2009-05-22 12:10:00,52.39,52.5,52.29,52.34,58100.0,35.745,35.8201,35.6768,35.7109,58100.0
2009-05-22 12:15:00,52.35,52.35,52.19,52.25,55800.0,35.7177,35.7177,35.6086,35.6495,55800.0
2009-05-22 12:20:00,52.25,52.29,52.16,52.25,48500.0,35.6495,35.6768,35.5881,35.6495,48500.0
2009-05-22 12:25:00,52.25,52.25,52.03,52.08,44400.0,35.6495,35.6495,35.4994,35.5335,44400.0
2009-05-22 12:30:00,52.08,52.14,52.05,52.06,28300.0,35.5335,35.5744,35.513,35.5199,28300.0
2009-05-22 12:35:00,52.05,52.1,52.03,52.1,53700.0,35.513,35.5471,35.4994,35.5471,53700.0
2009-05-22 12:40:00,52.1,52.23,52.1,52.16,43400.0,35.5471,35.6358,35.5471,35.5881,43400.0
2009-05-22 12:45:00,52.16,52.19,52.04,52.06,33400.0,35.5881,35.6086,35.5062,35.5199,33400.0
2009-05-22 12:50:00,52.05,52.11,52.0,52.02,47200.0,35.513,35.554,35.4789,35.4926,47200.0
2009-05-22 12:55:00,52.02,52.26,52.02,52.19,69000.0,35.4926,35.6563,35.4926,35.6086,69000.0
2009-05-22 13:00:00,52.2,52.4,52.2,52.28,90100.0,35.6154,35.7518,35.6154,35.67,90100.0
2009-05-22 13:05:00,52.28,52.28,52.2,52.26,36600.0,35.67,35.67,35.6154,35.6563,36600.0
2009-05-22 13:10:00,52.26,52.33,52.18,52.2,69700.0,35.6563,35.7041,35.6017,35.6154,69700.0
2009-05-22 13:15:00,52.2,52.21,52.16,52.21,51700.0,35.6154,35.6222,35.5881,35.6222,51700.0
2009-05-22 13:20:00,52.21,52.26,52.21,52.25,106000.0,35.6222,35.6563,35.6222,35.6495,106000.0
2009-05-22 13:25:00,52.25,52.26,52.17,52.19,77700.0,35.6495,35.6563,35.5949,35.6086,77700.0
2009-05-22 13:30:00,52.2,52.25,51.95,51.99,126800.0,35.6154,35.6495,35.4448,35.4721,126800.0
2009-05-22 13:35:00,51.99,52.05,51.95,52.04,73500.0,35.4721,35.513,35.4448,35.5062,73500.0
2009-05-22 13:40:00,52.03,52.1,51.93,52.09,52200.0,35.4994,35.5471,35.4312,35.5403,52200.0
2009-05-22 13:45:00,52.09,52.25,52.09,52.1,73500.0,35.5403,35.6495,35.5403,35.5471,73500.0
2009-05-22 13:50:00,52.11,52.29,52.11,52.22,72000.0,35.554,35.6768,35.554,35.629,72000.0
2009-05-22 13:55:00,52.22,52.22,52.06,52.1,64300.0,35.629,35.629,35.5199,35.5471,64300.0
2009-05-22 14:00:00,52.11,52.22,52.09,52.15,53100.0,35.554,35.629,35.5403,35.5813,53100.0
2009-05-22 14:05:00,52.14,52.14,51.97,52.0,82900.0,35.5744,35.5744,35.4584,35.4789,82900.0
2009-05-22 14:10:00,52.0,52.03,51.89,51.94,98500.0,35.4789,35.4994,35.4039,35.438,98500.0
2009-05-22 14:15:00,51.95,52.08,51.87,52.07,66700.0,35.4448,35.5335,35.3902,35.5267,66700.0
2009-05-22 14:20:00,52.08,52.11,52.01,52.11,71900.0,35.5335,35.554,35.4857,35.554,71900.0
2009-05-22 14:25:00,52.1,52.27,52.09,52.22,60000.0,35.5471,35.6631,35.5403,35.629,60000.0
2009-05-22 14:30:00,52.22,52.27,52.14,52.27,59200.0,35.629,35.6631,35.5744,35.6631,59200.0
2009-05-22 14:35:00,52.28,52.35,52.27,52.29,46100.0,35.67,35.7177,35.6631,35.6768,46100.0
2009-05-22 14:40:00,52.29,52.4,52.28,52.4,67500.0,35.6768,35.7518,35.67,35.7518,67500.0
2009-05-22 14:45:00,52.39,52.44,52.34,52.35,51600.0,35.745,35.7791,35.7109,35.7177,51600.0
2009-05-22 14:50:00,52.34,52.34,52.28,52.34,46600.0,35.7109,35.7109,35.67,35.7109,46600.0
2009-05-22 14:55:00,52.34,52.46,52.32,52.39,56200.0,35.7109,35.7928,35.6973,35.745,56200.0
2009-05-22 15:00:00,52.38,52.44,52.29,52.44,70800.0,35.7382,35.7791,35.6768,35.7791,70800.0
2009-05-22 15:05:00,52.44,52.45,52.37,52.43,101500.0,35.7791,35.7859,35.7314,35.7723,101500.0
2009-05-22 15:10:00,52.41,52.57,52.4,52.46,79000.0,35.7587,35.8678,35.7518,35.7928,79000.0
2009-05-22 15:15:00,52.46,52.46,52.04,52.09,143900.0,35.7928,35.7928,35.5062,35.5403,143900.0
2009-05-22 15:20:00,52.1,52.1,51.95,51.96,149600.0,35.5471,35.5471,35.4448,35.4516,149600.0
2009-05-22 15:25:00,51.96,52.0,51.85,51.9,111100.0,35.4516,35.4789,35.3766,35.4107,111100.0
2009-05-22 15:30:00,51.89,52.09,51.8,52.05,150700.0,35.4039,35.5403,35.3425,35.513,150700.0
2009-05-22 15:35:00,52.04,52.28,52.04,52.14,136500.0,35.5062,35.67,35.5062,35.5744,136500.0
2009-05-22 15:40:00,52.14,52.2,52.07,52.07,139000.0,35.5744,35.6154,35.5267,35.5267,139000.0
2009-05-22 15:45:00,52.07,52.11,51.8,51.94,269200.0,35.5267,35.554,35.3425,35.438,269200.0
2009-05-22 15:50:00,51.94,51.97,51.77,51.78,132600.0,35.438,35.4584,35.322,35.3288,132600.0
2009-05-22 15:55:00,51.78,51.82,51.65,51.75,255800.0,35.3288,35.3561,35.2401,35.3083,255800.0
2009-05-26 09:30:00,51.25,51.29,50.69,50.85,458500.0,34.9672,34.9945,34.5851,34.6943,458500.0
2009-05-26 09:35:00,50.85,50.87,50.64,50.75,210000.0,34.6943,34.7079,34.551,34.6261,210000.0
2009-05-26 09:40:00,50.76,51.52,50.71,51.48,334200.0,34.6329,35.1514,34.5988,35.1241,334200.0
2009-05-26 09:45:00,51.48,51.49,51.01,51.19,164000.0,35.1241,35.131,34.8035,34.9263,164000.0
2009-05-26 09:50:00,51.2,51.66,51.15,51.31,207600.0,34.9331,35.2469,34.899,35.0081,207600.0
2009-05-26 09:55:00,51.31,51.82,51.31,51.82,169300.0,35.0081,35.3561,35.0081,35.3561,169300.0
2009-05-26 10:00:00,51.79,52.2,51.78,52.11,332000.0,35.3356,35.6154,35.3288,35.554,332000.0
2009-05-26 10:05:00,52.11,52.5,52.11,52.13,346600.0,35.554,35.8201,35.554,35.5676,346600.0
2009-05-26 10:10:00,52.15,52.2,51.96,52.04,226700.0,35.5813,35.6154,35.4516,35.5062,226700.0
2009-05-26 10:15:00,52.06,52.56,52.05,52.5,265200.0,35.5199,35.861,35.513,35.8201,265200.0
2009-05-26 10:20:00,52.5,52.53,52.12,52.4,190000.0,35.8201,35.8405,35.5608,35.7518,190000.0
2009-05-26 10:25:00,52.37,52.41,52.18,52.29,115500.0,35.7314,35.7587,35.6017,35.6768,115500.0
2009-05-26 10:30:00,52.3,52.49,52.29,52.43,119800.0,35.6836,35.8132,35.6768,35.7723,119800.0
2009-05-26 10:35:00,52.41,52.78,52.39,52.63,109400.0,35.7587,36.0111,35.745,35.9088,109400.0
2009-05-26 10:40:00,52.63,52.89,52.62,52.79,119900.0,35.9088,36.0862,35.9019,36.0179,119900.0
2009-05-26 10:45:00,52.79,53.0,52.76,52.96,143700.0,36.0179,36.1612,35.9975,36.1339,143700.0
2009-05-26 10:50:00,52.96,53.24,52.92,53.24,107800.0,36.1339,36.325,36.1066,36.325,107800.0
2009-05-26 10:55:00,53.23,53.36,52.9,52.9,210900.0,36.3181,36.4068,36.093,36.093,210900.0
2009-05-26 11:00:00,52.93,53.06,52.89,52.97,81900.0,36.1134,36.2021,36.0862,36.1407,81900.0
2009-05-26 11:05:00,52.97,53.12,52.84,52.91,81300.0,36.1407,36.2431,36.052,36.0998,81300.0
2009-05-26 11:10:00,52.92,53.06,52.89,53.04,52600.0,36.1066,36.2021,36.0862,36.1885,52600.0
2009-05-26 11:15:00,53.03,53.06,52.88,53.06,39900.0,36.1817,36.2021,36.0793,36.2021,39900.0
2009-05-26 11:20:00,53.06,53.19,52.99,53.19,70400.0,36.2021,36.2908,36.1544,36.2908,70400.0
2009-05-26 11:25:00,53.18,53.19,53.04,53.05,60800.0,36.284,36.2908,36.1885,36.1953,60800.0
2009-05-26 11:30:00,53.06,53.15,53.06,53.13,39700.0,36.2021,36.2635,36.2021,36.2499,39700.0
2009-05-26 11:35:00,53.12,53.25,53.11,53.23,53900.0,36.2431,36.3318,36.2363,36.3181,53900.0
2009-05-26 11:40:00,53.23,53.44,53.22,53.44,115300.0,36.3181,36.4614,36.3113,36.4614,115300.0
2009-05-26 11:45:00,53.44,53.45,53.31,53.43,102200.0,36.4614,36.4682,36.3727,36.4546,102200.0
2009-05-26 11:50:00,53.44,53.52,53.42,53.46,120000.0,36.4614,36.516,36.4478,36.4751,120000.0
2009-05-26 11:55:00,53.47,53.63,53.44,53.59,134700.0,36.4819,36.591,36.4614,36.5638,134700.0
2009-05-26 12:00:00,53.59,53.59,53.47,53.5,99800.0,36.5638,36.5638,36.4819,36.5023,99800.0
2009-05-26 12:05:00,53.5,53.5,53.28,53.3,87600.0,36.5023,36.5023,36.3522,36.3659,87600.0
2009-05-26 12:10:00,53.29,53.46,53.29,53.43,76400.0,36.3591,36.4751,36.3591,36.4546,76400.0
2009-05-26 12:15:00,53.43,53.47,53.32,53.41,82000.0,36.4546,36.4819,36.3795,36.4409,82000.0
2009-05-26 12:20:00,53.39,53.42,53.27,53.27,87000.0,36.4273,36.4478,36.3454,36.3454,87000.0
2009-05-26 12:25:00,53.29,53.34,53.22,53.23,84700.0,36.3591,36.3932,36.3113,36.3181,84700.0
2009-05-26 12:30:00,53.23,53.23,53.09,53.16,88100.0,36.3181,36.3181,36.2226,36.2704,88100.0
2009-05-26 12:35:00,53.15,53.16,53.0,53.0,85900.0,36.2635,36.2704,36.1612,36.1612,85900.0
2009-05-26 12:40:00,53.0,53.08,52.98,53.01,54000.0,36.1612,36.2158,36.1476,36.168,54000.0
2009-05-26 12:45:00,53.02,53.25,52.95,53.25,78500.0,36.1749,36.3318,36.1271,36.3318,78500.0
2009-05-26 12:50:00,53.23,53.39,53.19,53.33,85500.0,36.3181,36.4273,36.2908,36.3864,85500.0
2009-05-26 12:55:00,53.32,53.33,53.24,53.28,32400.0,36.3795,36.3864,36.325,36.3522,32400.0
2009-05-26 13:00:00,53.29,53.29,53.18,53.26,42800.0,36.3591,36.3591,36.284,36.3386,42800.0
2009-05-26 13:05:00,53.26,53.41,53.24,53.27,40100.0,36.3386,36.4409,36.325,36.3454,40100.0
2009-05-26 13:10:00,53.29,53.34,53.24,53.27,32600.0,36.3591,36.3932,36.325,36.3454,32600.0
2009-05-26 13:15:00,53.27,53.37,53.24,53.34,64800.0,36.3454,36.4137,36.325,36.3932,64800.0
2009-05-26 13:20:00,53.33,53.4,53.32,53.38,59800.0,36.3864,36.4341,36.3795,36.4205,59800.0
2009-05-26 13:25:00,53.4,53.43,53.36,53.4,30600.0,36.4341,36.4546,36.4068,36.4341,30600.0
2009-05-26 13:30:00,53.41,53.43,53.33,53.34,83200.0,36.4409,36.4546,36.3864,36.3932,83200.0
2009-05-26 13:35:00,53.34,53.49,53.34,53.45,146700.0,36.3932,36.4955,36.3932,36.4682,146700.0
2009-05-26 13:40:00,53.45,53.54,53.44,53.54,75900.0,36.4682,36.5296,36.4614,36.5296,75900.0
2009-05-26 13:45:00,53.53,53.59,53.47,53.48,78900.0,36.5228,36.5638,36.4819,36.4887,78900.0
2009-05-26 13:50:00,53.47,53.6,53.47,53.57,65200.0,36.4819,36.5706,36.4819,36.5501,65200.0
2009-05-26 13:55:00,53.57,53.63,53.56,53.6,63300.0,36.5501,36.591,36.5433,36.5706,63300.0
2009-05-26 14:00:00,53.6,53.82,53.58,53.73,123500.0,36.5706,36.7207,36.5569,36.6593,123500.0
2009-05-26 14:05:00,53.73,53.88,53.72,53.79,122800.0,36.6593,36.7616,36.6525,36.7002,122800.0
2009-05-26 14:10:00,53.79,53.81,53.58,53.72,74500.0,36.7002,36.7139,36.5569,36.6525,74500.0
2009-05-26 14:15:00,53.72,53.81,53.69,53.79,54100.0,36.6525,36.7139,36.632,36.7002,54100.0
2009-05-26 14:20:00,53.8,53.8,53.6,53.69,51200.0,36.707,36.707,36.5706,36.632,51200.0
2009-05-26 14:25:00,53.69,53.83,53.69,53.75,47700.0,36.632,36.7275,36.632,36.6729,47700.0
2009-05-26 14:30:00,53.77,54.0,53.72,53.98,113800.0,36.6866,36.8435,36.6525,36.8298,113800.0
2009-05-26 14:35:00,53.98,54.05,53.83,53.95,138200.0,36.8298,36.8776,36.7275,36.8094,138200.0
2009-05-26 14:40:00,53.95,54.08,53.94,54.0,129400.0,36.8094,36.8981,36.8026,36.8435,129400.0
2009-05-26 14:45:00,54.0,54.05,53.85,53.87,63400.0,36.8435,36.8776,36.7411,36.7548,63400.0
2009-05-26 14:50:00,53.87,53.88,53.74,53.78,78900.0,36.7548,36.7616,36.6661,36.6934,78900.0
2009-05-26 14:55:00,53.77,53.83,53.6,53.63,79300.0,36.6866,36.7275,36.5706,36.591,79300.0
2009-05-26 15:00:00,53.62,53.74,53.61,53.7,69300.0,36.5842,36.6661,36.5774,36.6388,69300.0
2009-05-26 15:05:00,53.72,53.83,53.69,53.81,85900.0,36.6525,36.7275,36.632,36.7139,85900.0
2009-05-26 15:10:00,53.81,53.97,53.76,53.8,84000.0,36.7139,36.823,36.6797,36.707,84000.0
2009-05-26 15:15:00,53.78,53.79,53.55,53.71,80400.0,36.6934,36.7002,36.5365,36.6456,80400.0
2009-05-26 15:20:00,53.71,53.85,53.65,53.74,87400.0,36.6456,36.7411,36.6047,36.6661,87400.0
2009-05-26 15:25:00,53.73,53.87,53.68,53.68,76500.0,36.6593,36.7548,36.6252,36.6252,76500.0
2009-05-26 15:30:00,53.68,53.86,53.63,53.84,104300.0,36.6252,36.748,36.591,36.7343,104300.0
2009-05-26 15:35:00,53.84,53.91,53.74,53.9,103700.0,36.7343,36.7821,36.6661,36.7753,103700.0
2009-05-26 15:40:00,53.9,53.94,53.63,53.74,191800.0,36.7753,36.8026,36.591,36.6661,191800.0
2009-05-26 15:45:00,53.73,53.74,53.43,53.55,177800.0,36.6593,36.6661,36.4546,36.5365,177800.0
2009-05-26 15:50:00,53.56,53.76,53.47,53.71,204900.0,36.5433,36.6797,36.4819,36.6456,204900.0
2009-05-26 15:55:00,53.72,53.87,53.71,53.85,342700.0,36.6525,36.7548,36.6456,36.7411,342700.0
2009-05-27 09:30:00,54.07,54.9,54.07,54.42,212100.0,36.8913,37.4576,36.8913,37.1301,212100.0
2009-05-27 09:35:00,54.44,54.78,54.44,54.52,103300.0,37.1437,37.3757,37.1437,37.1983,103300.0
2009-05-27 09:40:00,54.53,54.58,54.14,54.21,99300.0,37.2051,37.2392,36.939,36.9868,99300.0
2009-05-27 09:45:00,54.22,54.44,54.16,54.43,97800.0,36.9936,37.1437,36.9527,37.1369,97800.0
2009-05-27 09:50:00,54.43,54.45,54.29,54.32,110500.0,37.1369,37.1505,37.0414,37.0618,110500.0
2009-05-27 09:55:00,54.32,54.48,54.32,54.48,102400.0,37.0618,37.171,37.0618,37.171,102400.0
2009-05-27 10:00:00,54.48,54.78,54.06,54.17,328300.0,37.171,37.3757,36.8844,36.9595,328300.0
2009-05-27 10:05:00,54.16,54.4,54.01,54.39,168600.0,36.9527,37.1164,36.8503,37.1096,168600.0
2009-05-27 10:10:00,54.36,54.48,54.24,54.26,111800.0,37.0891,37.171,37.0072,37.0209,111800.0
2009-05-27 10:15:00,54.26,54.26,54.0,54.01,144600.0,37.0209,37.0209,36.8435,36.8503,144600.0
2009-05-27 10:20:00,54.02,54.15,53.73,54.1,227400.0,36.8571,36.9458,36.6593,36.9117,227400.0
2009-05-27 10:25:00,54.12,54.14,53.89,53.97,99000.0,36.9254,36.939,36.7684,36.823,99000.0
2009-05-27 10:30:00,54.01,54.12,53.9,54.09,82400.0,36.8503,36.9254,36.7753,36.9049,82400.0
2009-05-27 10:35:00,54.08,54.18,53.97,54.06,95300.0,36.8981,36.9663,36.823,36.8844,95300.0
2009-05-27 10:40:00,54.06,54.19,53.76,53.83,125000.0,36.8844,36.9731,36.6797,36.7275,125000.0
2009-05-27 10:45:00,53.82,53.98,53.7,53.97,68700.0,36.7207,36.8298,36.6388,36.823,68700.0
2009-05-27 10:50:00,53.98,54.1,53.76,53.82,92600.0,36.8298,36.9117,36.6797,36.7207,92600.0
2009-05-27 10:55:00,53.82,54.07,53.77,53.97,54800.0,36.7207,36.8913,36.6866,36.823,54800.0
2009-05-27 11:00:00,54.0,54.03,53.69,53.73,62700.0,36.8435,36.864,36.632,36.6593,62700.0
2009-05-27 11:05:00,53.71,53.73,53.49,53.65,153800.0,36.6456,36.6593,36.4955,36.6047,153800.0
2009-05-27 11:10:00,53.66,53.91,53.63,53.85,105400.0,36.6115,36.7821,36.591,36.7411,105400.0
2009-05-27 11:15:00,53.87,53.92,53.78,53.85,96200.0,36.7548,36.7889,36.6934,36.7411,96200.0
2009-05-27 11:20:00,53.87,53.92,53.73,53.79,76800.0,36.7548,36.7889,36.6593,36.7002,76800.0
2009-05-27 11:25:00,53.8,54.09,53.78,53.99,99800.0,36.707,36.9049,36.6934,36.8367,99800.0
2009-05-27 11:30:00,53.99,54.32,53.93,54.25,135600.0,36.8367,37.0618,36.7957,37.0141,135600.0
2009-05-27 11:35:00,54.26,54.39,54.19,54.3,95300.0,37.0209,37.1096,36.9731,37.0482,95300.0
2009-05-27 11:40:00,54.3,54.36,54.29,54.31,72400.0,37.0482,37.0891,37.0414,37.055,72400.0
2009-05-27 11:45:00,54.32,54.32,54.11,54.14,49700.0,37.0618,37.0618,36.9185,36.939,49700.0
2009-05-27 11:50:00,54.13,54.24,54.05,54.15,52100.0,36.9322,37.0072,36.8776,36.9458,52100.0
2009-05-27 11:55:00,54.15,54.25,54.08,54.25,58600.0,36.9458,37.0141,36.8981,37.0141,58600.0
2009-05-27 12:00:00,54.25,54.36,54.23,54.33,71000.0,37.0141,37.0891,37.0004,37.0686,71000.0
2009-05-27 12:05:00,54.33,54.43,54.26,54.31,58100.0,37.0686,37.1369,37.0209,37.055,58100.0
2009-05-27 12:10:00,54.32,54.42,54.25,54.42,69900.0,37.0618,37.1301,37.0141,37.1301,69900.0
2009-05-27 12:15:00,54.42,54.56,54.38,54.48,104300.0,37.1301,37.2256,37.1028,37.171,104300.0
2009-05-27 12:20:00,54.48,54.55,54.38,54.54,90300.0,37.171,37.2188,37.1028,37.2119,90300.0
2009-05-27 12:25:00,54.55,54.76,54.41,54.74,172300.0,37.2188,37.362,37.1232,37.3484,172300.0
2009-05-27 12:30:00,54.74,54.85,54.72,54.85,115600.0,37.3484,37.4234,37.3347,37.4234,115600.0
2009-05-27 12:35:00,54.86,54.91,54.72,54.73,138500.0,37.4303,37.4644,37.3347,37.3416,138500.0
2009-05-27 12:40:00,54.73,54.81,54.59,54.62,49300.0,37.3416,37.3961,37.246,37.2665,49300.0
2009-05-27 12:45:00,54.62,54.67,54.48,54.63,74800.0,37.2665,37.3006,37.171,37.2733,74800.0
2009-05-27 12:50:00,54.65,54.71,54.56,54.57,37300.0,37.287,37.3279,37.2256,37.2324,37300.0
2009-05-27 12:55:00,54.58,54.58,54.39,54.47,58300.0,37.2392,37.2392,37.1096,37.1642,58300.0
2009-05-27 13:00:00,54.48,54.69,54.44,54.68,82500.0,37.171,37.3143,37.1437,37.3074,82500.0
2009-05-27 13:05:00,54.68,54.68,54.52,54.52,59700.0,37.3074,37.3074,37.1983,37.1983,59700.0
2009-05-27 13:10:00,54.53,54.64,54.46,54.54,72100.0,37.2051,37.2802,37.1573,37.2119,72100.0
2009-05-27 13:15:00,54.55,54.67,54.53,54.58,33500.0,37.2188,37.3006,37.2051,37.2392,33500.0
2009-05-27 13:20:00,54.58,54.67,54.48,54.62,70800.0,37.2392,37.3006,37.171,37.2665,70800.0
2009-05-27 13:25:00,54.6,54.64,54.52,54.63,33200.0,37.2529,37.2802,37.1983,37.2733,33200.0
2009-05-27 13:30:00,54.63,54.63,54.41,54.41,41300.0,37.2733,37.2733,37.1232,37.1232,41300.0
2009-05-27 13:35:00,54.41,54.44,54.16,54.24,90800.0,37.1232,37.1437,36.9527,37.0072,90800.0
2009-05-27 13:40:00,54.24,54.39,54.23,54.36,68000.0,37.0072,37.1096,37.0004,37.0891,68000.0
2009-05-27 13:45:00,54.36,54.45,54.11,54.11,136500.0,37.0891,37.1505,36.9185,36.9185,136500.0
2009-05-27 13:50:00,54.12,54.12,53.76,54.08,130200.0,36.9254,36.9254,36.6797,36.8981,130200.0
2009-05-27 13:55:00,54.08,54.17,54.04,54.15,55300.0,36.8981,36.9595,36.8708,36.9458,55300.0
2009-05-27 14:00:00,54.13,54.14,53.86,53.9,81100.0,36.9322,36.939,36.748,36.7753,81100.0
2009-05-27 14:05:00,53.88,53.93,53.62,53.73,80600.0,36.7616,36.7957,36.5842,36.6593,80600.0
2009-05-27 14:10:00,53.72,54.02,53.72,53.93,72000.0,36.6525,36.8571,36.6525,36.7957,72000.0
2009-05-27 14:15:00,53.91,54.02,53.83,53.99,56100.0,36.7821,36.8571,36.7275,36.8367,56100.0
2009-05-27 14:20:00,54.0,54.0,53.68,53.78,95800.0,36.8435,36.8435,36.6252,36.6934,95800.0
2009-05-27 14:25:00,53.75,53.98,53.72,53.97,78400.0,36.6729,36.8298,36.6525,36.823,78400.0
2009-05-27 14:30:00,53.96,54.0,53.74,53.84,70400.0,36.8162,36.8435,36.6661,36.7343,70400.0
2009-05-27 14:35:00,53.84,54.03,53.84,54.01,42000.0,36.7343,36.864,36.7343,36.8503,42000.0
2009-05-27 14:40:00,54.01,54.14,54.0,54.11,79500.0,36.8503,36.939,36.8435,36.9185,79500.0
2009-05-27 14:45:00,54.11,54.35,54.08,54.24,71100.0,36.9185,37.0823,36.8981,37.0072,71100.0
2009-05-27 14:50:00,54.24,54.26,54.11,54.14,78400.0,37.0072,37.0209,36.9185,36.939,78400.0
2009-05-27 14:55:00,54.14,54.19,53.87,53.91,99400.0,36.939,36.9731,36.7548,36.7821,99400.0
2009-05-27 15:00:00,53.91,54.13,53.88,54.11,69400.0,36.7821,36.9322,36.7616,36.9185,69400.0
2009-05-27 15:05:00,54.12,54.28,54.11,54.11,97000.0,36.9254,37.0345,36.9185,36.9185,97000.0
2009-05-27 15:10:00,54.1,54.1,53.92,54.0,103600.0,36.9117,36.9117,36.7889,36.8435,103600.0
2009-05-27 15:15:00,54.01,54.15,54.01,54.07,141200.0,36.8503,36.9458,36.8503,36.8913,141200.0
2009-05-27 15:20:00,54.05,54.06,53.62,53.64,158700.0,36.8776,36.8844,36.5842,36.5979,158700.0
2009-05-27 15:25:00,53.62,53.72,53.43,53.53,241600.0,36.5842,36.6525,36.4546,36.5228,241600.0
2009-05-27 15:30:00,53.53,53.71,53.49,53.55,84100.0,36.5228,36.6456,36.4955,36.5365,84100.0
2009-05-27 15:35:00,53.54,53.57,53.33,53.37,149700.0,36.5296,36.5501,36.3864,36.4137,149700.0
2009-05-27 15:40:00,53.37,53.49,53.32,53.41,126300.0,36.4137,36.4955,36.3795,36.4409,126300.0
2009-05-27 15:45:00,53.41,53.68,53.41,53.61,111900.0,36.4409,36.6252,36.4409,36.5774,111900.0
2009-05-27 15:50:00,53.62,53.66,53.37,53.4,185200.0,36.5842,36.6115,36.4137,36.4341,185200.0
2009-05-27 15:55:00,53.4,53.43,53.27,53.34,281400.0,36.4341,36.4546,36.3454,36.3932,281400.0
2009-05-28 09:30:00,53.96,54.75,53.96,54.23,218800.0,36.8162,37.3552,36.8162,37.0004,218800.0
2009-05-28 09:35:00,54.26,54.4,53.96,54.19,119000.0,37.0209,37.1164,36.8162,36.9731,119000.0
2009-05-28 09:40:00,54.2,54.44,54.06,54.22,153700.0,36.9799,37.1437,36.8844,36.9936,153700.0
2009-05-28 09:45:00,54.21,54.37,53.87,54.01,122100.0,36.9868,37.0959,36.7548,36.8503,122100.0
2009-05-28 09:50:00,54.01,54.23,53.97,54.22,102000.0,36.8503,37.0004,36.823,36.9936,102000.0
2009-05-28 09:55:00,54.23,54.3,53.9,54.27,121200.0,37.0004,37.0482,36.7753,37.0277,121200.0
2009-05-28 10:00:00,54.26,54.27,53.69,53.86,185300.0,37.0209,37.0277,36.632,36.748,185300.0
2009-05-28 10:05:00,53.83,53.94,53.56,53.61,202400.0,36.7275,36.8026,36.5433,36.5774,202400.0
2009-05-28 10:10:00,53.61,53.65,53.23,53.29,251400.0,36.5774,36.6047,36.3181,36.3591,251400.0
2009-05-28 10:15:00,53.27,53.51,53.22,53.48,95400.0,36.3454,36.5092,36.3113,36.4887,95400.0
2009-05-28 10:20:00,53.48,53.58,53.27,53.4,121000.0,36.4887,36.5569,36.3454,36.4341,121000.0
2009-05-28 10:25:00,53.42,53.55,53.23,53.44,84400.0,36.4478,36.5365,36.3181,36.4614,84400.0
2009-05-28 10:30:00,53.49,53.82,53.46,53.65,139000.0,36.4955,36.7207,36.4751,36.6047,139000.0
2009-05-28 10:35:00,53.63,53.88,53.61,53.71,93100.0,36.591,36.7616,36.5774,36.6456,93100.0
2009-05-28 10:40:00,53.7,53.94,53.57,53.94,115000.0,36.6388,36.8026,36.5501,36.8026,115000.0
2009-05-28 10:45:00,53.93,54.07,53.73,54.04,106100.0,36.7957,36.8913,36.6593,36.8708,106100.0
2009-05-28 10:50:00,54.05,54.16,53.92,54.11,136100.0,36.8776,36.9527,36.7889,36.9185,136100.0
2009-05-28 10:55:00,54.12,54.25,54.05,54.2,110100.0,36.9254,37.0141,36.8776,36.9799,110100.0
2009-05-28 11:00:00,54.22,54.7,54.2,54.7,375800.0,36.9936,37.3211,36.9799,37.3211,375800.0
2009-05-28 11:05:00,54.7,54.99,54.65,54.95,218100.0,37.3211,37.519,37.287,37.4917,218100.0
2009-05-28 11:10:00,54.97,55.2,54.95,55.06,303000.0,37.5053,37.6622,37.4917,37.5667,303000.0
2009-05-28 11:15:00,55.06,55.25,55.05,55.21,142600.0,37.5667,37.6964,37.5599,37.6691,142600.0
2009-05-28 11:20:00,55.2,55.3,55.09,55.27,156900.0,37.6622,37.7305,37.5872,37.71,156900.0
2009-05-28 11:25:00,55.26,55.55,55.26,55.54,165800.0,37.7032,37.901,37.7032,37.8942,165800.0
2009-05-28 11:30:00,55.53,55.86,55.5,55.78,167200.0,37.8874,38.1125,37.8669,38.058,167200.0
2009-05-28 11:35:00,55.79,56.04,55.78,55.91,202500.0,38.0648,38.2354,38.058,38.1467,202500.0
2009-05-28 11:40:00,55.92,55.92,55.66,55.73,161900.0,38.1535,38.1535,37.9761,38.0238,161900.0
2009-05-28 11:45:00,55.72,56.12,55.63,56.09,166700.0,38.017,38.2899,37.9556,38.2695,166700.0
2009-05-28 11:50:00,56.09,56.3,56.04,56.11,220200.0,38.2695,38.4128,38.2354,38.2831,220200.0
2009-05-28 11:55:00,56.11,56.21,55.94,56.06,129000.0,38.2831,38.3513,38.1671,38.249,129000.0
2009-05-28 12:00:00,56.08,56.24,55.88,55.88,125000.0,38.2626,38.3718,38.1262,38.1262,125000.0
2009-05-28 12:05:00,55.9,55.94,55.62,55.63,127900.0,38.1398,38.1671,37.9488,37.9556,127900.0
2009-05-28 12:10:00,55.63,55.8,55.59,55.73,163300.0,37.9556,38.0716,37.9283,38.0238,163300.0
2009-05-28 12:15:00,55.74,55.77,55.47,55.49,155500.0,38.0307,38.0511,37.8465,37.8601,155500.0
2009-05-28 12:20:00,55.48,55.82,55.45,55.81,119600.0,37.8533,38.0853,37.8328,38.0784,119600.0
2009-05-28 12:25:00,55.82,55.93,55.77,55.83,102300.0,38.0853,38.1603,38.0511,38.0921,102300.0
2009-05-28 12:30:00,55.83,55.83,55.73,55.77,110500.0,38.0921,38.0921,38.0238,38.0511,110500.0
2009-05-28 12:35:00,55.8,55.87,55.6,55.85,65600.0,38.0716,38.1194,37.9352,38.1057,65600.0
2009-05-28 12:40:00,55.86,55.86,55.64,55.68,61200.0,38.1125,38.1125,37.9624,37.9897,61200.0
2009-05-28 12:45:00,55.69,55.7,55.45,55.54,104700.0,37.9966,38.0034,37.8328,37.8942,104700.0
2009-05-28 12:50:00,55.55,55.58,55.31,55.31,141600.0,37.901,37.9215,37.7373,37.7373,141600.0
2009-05-28 12:55:00,55.32,55.4,55.25,55.37,109900.0,37.7441,37.7987,37.6964,37.7782,109900.0
2009-05-28 13:00:00,55.38,55.81,55.32,55.73,203700.0,37.785,38.0784,37.7441,38.0238,203700.0
2009-05-28 13:05:00,55.72,55.96,55.68,55.88,127800.0,38.017,38.1808,37.9897,38.1262,127800.0
2009-05-28 13:10:00,55.91,56.2,55.9,56.13,143100.0,38.1467,38.3445,38.1398,38.2968,143100.0
2009-05-28 13:15:00,56.13,56.38,56.13,56.25,229800.0,38.2968,38.4673,38.2968,38.3786,229800.0
2009-05-28 13:20:00,56.29,56.39,56.16,56.3,197900.0,38.4059,38.4742,38.3172,38.4128,197900.0
2009-05-28 13:25:00,56.3,56.41,56.24,56.31,215000.0,38.4128,38.4878,38.3718,38.4196,215000.0
2009-05-28 13:30:00,56.3,56.39,56.2,56.33,232100.0,38.4128,38.4742,38.3445,38.4332,232100.0
2009-05-28 13:35:00,56.32,56.41,56.26,56.27,183700.0,38.4264,38.4878,38.3855,38.3923,183700.0
2009-05-28 13:40:00,56.27,56.44,56.26,56.34,220200.0,38.3923,38.5083,38.3855,38.44,220200.0
2009-05-28 13:45:00,56.34,56.36,56.15,56.17,169700.0,38.44,38.4537,38.3104,38.3241,169700.0
2009-05-28 13:50:00,56.17,56.24,56.02,56.04,101400.0,38.3241,38.3718,38.2217,38.2354,101400.0
2009-05-28 13:55:00,56.03,56.13,55.9,56.1,260900.0,38.2285,38.2968,38.1398,38.2763,260900.0
2009-05-28 14:00:00,56.1,56.33,56.07,56.22,141700.0,38.2763,38.4332,38.2558,38.3582,141700.0
2009-05-28 14:05:00,56.22,56.41,56.2,56.41,163800.0,38.3582,38.4878,38.3445,38.4878,163800.0
2009-05-28 14:10:00,56.4,56.53,56.31,56.49,213100.0,38.481,38.5697,38.4196,38.5424,213100.0
2009-05-28 14:15:00,56.48,56.68,56.45,56.61,118200.0,38.5356,38.672,38.5151,38.6243,118200.0
2009-05-28 14:20:00,56.62,56.87,56.59,56.82,205200.0,38.6311,38.8017,38.6106,38.7675,205200.0
2009-05-28 14:25:00,56.81,56.88,56.72,56.79,122900.0,38.7607,38.8085,38.6993,38.7471,122900.0
2009-05-28 14:30:00,56.79,56.86,56.7,56.8,136700.0,38.7471,38.7948,38.6857,38.7539,136700.0
2009-05-28 14:35:00,56.79,56.85,56.7,56.74,92600.0,38.7471,38.788,38.6857,38.713,92600.0
2009-05-28 14:40:00,56.75,56.83,56.53,56.61,170500.0,38.7198,38.7744,38.5697,38.6243,170500.0
2009-05-28 14:45:00,56.6,56.65,56.46,56.59,93600.0,38.6174,38.6516,38.5219,38.6106,93600.0
2009-05-28 14:50:00,56.65,56.73,56.56,56.6,81200.0,38.6516,38.7061,38.5901,38.6174,81200.0
2009-05-28 14:55:00,56.6,56.76,56.51,56.69,96500.0,38.6174,38.7266,38.556,38.6788,96500.0
2009-05-28 15:00:00,56.69,56.86,56.67,56.77,160100.0,38.6788,38.7948,38.6652,38.7334,160100.0
2009-05-28 15:05:00,56.76,56.86,56.64,56.67,89100.0,38.7266,38.7948,38.6447,38.6652,89100.0
2009-05-28 15:10:00,56.68,56.69,56.49,56.58,152400.0,38.672,38.6788,38.5424,38.6038,152400.0
2009-05-28 15:15:00,56.6,56.73,56.55,56.55,121700.0,38.6174,38.7061,38.5833,38.5833,121700.0
2009-05-28 15:20:00,56.56,56.59,56.32,56.36,136000.0,38.5901,38.6106,38.4264,38.4537,136000.0
2009-05-28 15:25:00,56.35,56.49,56.2,56.47,139900.0,38.4469,38.5424,38.3445,38.5287,139900.0
2009-05-28 15:30:00,56.47,56.5,56.26,56.39,138300.0,38.5287,38.5492,38.3855,38.4742,138300.0
2009-05-28 15:35:00,56.4,56.43,56.15,56.37,156100.0,38.481,38.5014,38.3104,38.4605,156100.0
2009-05-28 15:40:00,56.36,56.56,56.26,56.33,205100.0,38.4537,38.5901,38.3855,38.4332,205100.0
2009-05-28 15:45:00,56.33,56.39,56.21,56.26,173400.0,38.4332,38.4742,38.3513,38.3855,173400.0
2009-05-28 15:50:00,56.25,56.33,55.99,56.04,300400.0,38.3786,38.4332,38.2012,38.2354,300400.0
2009-05-28 15:55:00,56.04,56.36,56.02,56.28,495500.0,38.2354,38.4537,38.2217,38.3991,495500.0
2009-05-29 09:30:00,57.62,57.68,57.0,57.35,364100.0,39.3134,39.3543,38.8904,39.1292,364100.0
2009-05-29 09:35:00,57.36,57.37,56.88,57.04,259700.0,39.136,39.1428,38.8085,38.9176,259700.0
2009-05-29 09:40:00,57.04,57.42,56.99,57.14,441600.0,38.9176,39.1769,38.8835,38.9859,441600.0
2009-05-29 09:45:00,57.16,57.16,56.77,57.0,398700.0,38.9995,38.9995,38.7334,38.8904,398700.0
2009-05-29 09:50:00,57.0,57.09,56.65,57.05,300800.0,38.8904,38.9518,38.6516,38.9245,300800.0
2009-05-29 09:55:00,57.04,57.25,56.93,57.07,233600.0,38.9176,39.0609,38.8426,38.9381,233600.0
2009-05-29 10:00:00,57.07,57.36,56.97,56.99,230300.0,38.9381,39.136,38.8699,38.8835,230300.0
2009-05-29 10:05:00,56.97,56.98,56.71,56.84,256900.0,38.8699,38.8767,38.6925,38.7812,256900.0
2009-05-29 10:10:00,56.81,57.16,56.8,57.1,203200.0,38.7607,38.9995,38.7539,38.9586,203200.0
2009-05-29 10:15:00,57.07,57.15,56.9,57.08,191500.0,38.9381,38.9927,38.8221,38.9449,191500.0
2009-05-29 10:20:00,57.08,57.25,57.0,57.17,139200.0,38.9449,39.0609,38.8904,39.0063,139200.0
2009-05-29 10:25:00,57.18,57.36,57.04,57.3,154400.0,39.0132,39.136,38.9176,39.095,154400.0
2009-05-29 10:30:00,57.3,57.34,57.08,57.22,134200.0,39.095,39.1223,38.9449,39.0405,134200.0
2009-05-29 10:35:00,57.22,57.3,57.0,57.22,144400.0,39.0405,39.095,38.8904,39.0405,144400.0
2009-05-29 10:40:00,57.23,57.34,57.04,57.15,187600.0,39.0473,39.1223,38.9176,38.9927,187600.0
2009-05-29 10:45:00,57.16,57.19,56.94,57.13,150900.0,38.9995,39.02,38.8494,38.9791,150900.0
2009-05-29 10:50:00,57.15,57.28,57.0,57.28,146800.0,38.9927,39.0814,38.8904,39.0814,146800.0
2009-05-29 10:55:00,57.27,57.39,57.23,57.31,132500.0,39.0746,39.1564,39.0473,39.1019,132500.0
2009-05-29 11:00:00,57.31,57.41,57.2,57.31,99900.0,39.1019,39.1701,39.0268,39.1019,99900.0
2009-05-29 11:05:00,57.31,57.4,57.21,57.24,76100.0,39.1019,39.1633,39.0336,39.0541,76100.0
2009-05-29 11:10:00,57.23,57.23,57.05,57.2,75900.0,39.0473,39.0473,38.9245,39.0268,75900.0
2009-05-29 11:15:00,57.21,57.22,56.87,56.88,98800.0,39.0336,39.0405,38.8017,38.8085,98800.0
2009-05-29 11:20:00,56.89,57.07,56.8,57.05,113500.0,38.8153,38.9381,38.7539,38.9245,113500.0
2009-05-29 11:25:00,57.05,57.25,56.93,56.93,179100.0,38.9245,39.0609,38.8426,38.8426,179100.0
2009-05-29 11:30:00,56.94,57.13,56.81,57.13,118700.0,38.8494,38.9791,38.7607,38.9791,118700.0
2009-05-29 11:35:00,57.1,57.12,56.9,56.95,119100.0,38.9586,38.9722,38.8221,38.8562,119100.0
2009-05-29 11:40:00,56.99,57.3,56.89,57.2,140500.0,38.8835,39.095,38.8153,39.0268,140500.0
2009-05-29 11:45:00,57.2,57.2,57.08,57.16,45400.0,39.0268,39.0268,38.9449,38.9995,45400.0
2009-05-29 11:50:00,57.17,57.28,56.93,57.01,85000.0,39.0063,39.0814,38.8426,38.8972,85000.0
2009-05-29 11:55:00,57.02,57.14,57.0,57.08,116000.0,38.904,38.9859,38.8904,38.9449,116000.0
2009-05-29 12:00:00,57.09,57.35,57.09,57.34,50600.0,38.9518,39.1292,38.9518,39.1223,50600.0
2009-05-29 12:05:00,57.34,57.38,57.22,57.29,51000.0,39.1223,39.1496,39.0405,39.0882,51000.0
2009-05-29 12:10:00,57.27,57.37,57.24,57.26,41600.0,39.0746,39.1428,39.0541,39.0677,41600.0
2009-05-29 12:15:00,57.26,57.38,57.26,57.33,38700.0,39.0677,39.1496,39.0677,39.1155,38700.0
2009-05-29 12:20:00,57.33,57.34,57.05,57.08,75900.0,39.1155,39.1223,38.9245,38.9449,75900.0
2009-05-29 12:25:00,57.06,57.11,56.93,57.06,105700.0,38.9313,38.9654,38.8426,38.9313,105700.0
2009-05-29 12:30:00,57.06,57.13,56.97,56.97,59700.0,38.9313,38.9791,38.8699,38.8699,59700.0
2009-05-29 12:35:00,56.98,56.98,56.78,56.78,120400.0,38.8767,38.8767,38.7402,38.7402,120400.0
2009-05-29 12:40:00,56.79,56.9,56.71,56.82,87200.0,38.7471,38.8221,38.6925,38.7675,87200.0
2009-05-29 12:45:00,56.81,56.98,56.7,56.72,85700.0,38.7607,38.8767,38.6857,38.6993,85700.0
2009-05-29 12:50:00,56.72,56.8,56.66,56.79,46700.0,38.6993,38.7539,38.6584,38.7471,46700.0
2009-05-29 12:55:00,56.78,56.87,56.71,56.83,48500.0,38.7402,38.8017,38.6925,38.7744,48500.0
2009-05-29 13:00:00,56.83,56.99,56.8,56.98,46100.0,38.7744,38.8835,38.7539,38.8767,46100.0
2009-05-29 13:05:00,56.99,57.05,56.85,56.91,36200.0,38.8835,38.9245,38.788,38.8289,36200.0
2009-05-29 13:10:00,56.92,57.11,56.91,57.04,52000.0,38.8358,38.9654,38.8289,38.9176,52000.0
2009-05-29 13:15:00,57.04,57.11,56.91,56.91,90100.0,38.9176,38.9654,38.8289,38.8289,90100.0
2009-05-29 13:20:00,56.91,57.0,56.85,56.94,73500.0,38.8289,38.8904,38.788,38.8494,73500.0
2009-05-29 13:25:00,56.92,56.94,56.79,56.79,63600.0,38.8358,38.8494,38.7471,38.7471,63600.0
2009-05-29 13:30:00,56.79,57.07,56.76,57.02,103100.0,38.7471,38.9381,38.7266,38.904,103100.0
2009-05-29 13:35:00,57.02,57.02,56.82,56.84,34300.0,38.904,38.904,38.7675,38.7812,34300.0
2009-05-29 13:40:00,56.85,56.9,56.82,56.9,46700.0,38.788,38.8221,38.7675,38.8221,46700.0
2009-05-29 13:45:00,56.9,57.09,56.88,57.03,95000.0,38.8221,38.9518,38.8085,38.9108,95000.0
2009-05-29 13:50:00,57.03,57.03,56.85,56.88,86900.0,38.9108,38.9108,38.788,38.8085,86900.0
2009-05-29 13:55:00,56.89,57.0,56.88,56.99,37200.0,38.8153,38.8904,38.8085,38.8835,37200.0
2009-05-29 14:00:00,56.99,57.05,56.88,56.99,69500.0,38.8835,38.9245,38.8085,38.8835,69500.0
2009-05-29 14:05:00,56.99,57.02,56.92,56.93,44000.0,38.8835,38.904,38.8358,38.8426,44000.0
2009-05-29 14:10:00,56.92,57.11,56.92,57.09,47100.0,38.8358,38.9654,38.8358,38.9518,47100.0
2009-05-29 14:15:00,57.08,57.19,57.08,57.14,58400.0,38.9449,39.02,38.9449,38.9859,58400.0
2009-05-29 14:20:00,57.15,57.17,57.01,57.05,46700.0,38.9927,39.0063,38.8972,38.9245,46700.0
2009-05-29 14:25:00,57.04,57.17,56.96,56.96,77100.0,38.9176,39.0063,38.8631,38.8631,77100.0
2009-05-29 14:30:00,56.97,56.99,56.8,56.81,72000.0,38.8699,38.8835,38.7539,38.7607,72000.0
2009-05-29 14:35:00,56.82,56.82,56.7,56.71,69800.0,38.7675,38.7675,38.6857,38.6925,69800.0
2009-05-29 14:40:00,56.71,56.75,56.57,56.59,76300.0,38.6925,38.7198,38.597,38.6106,76300.0
2009-05-29 14:45:00,56.58,56.65,56.5,56.5,90700.0,38.6038,38.6516,38.5492,38.5492,90700.0
2009-05-29 14:50:00,56.51,56.51,56.35,56.44,162500.0,38.556,38.556,38.4469,38.5083,162500.0
2009-05-29 14:55:00,56.44,56.55,56.42,56.53,111300.0,38.5083,38.5833,38.4946,38.5697,111300.0
2009-05-29 15:00:00,56.53,56.59,56.44,56.47,86000.0,38.5697,38.6106,38.5083,38.5287,86000.0
2009-05-29 15:05:00,56.47,56.79,56.47,56.67,85300.0,38.5287,38.7471,38.5287,38.6652,85300.0
2009-05-29 15:10:00,56.67,56.85,56.67,56.69,96900.0,38.6652,38.788,38.6652,38.6788,96900.0
2009-05-29 15:15:00,56.7,56.92,56.69,56.92,78800.0,38.6857,38.8358,38.6788,38.8358,78800.0
2009-05-29 15:20:00,56.91,56.93,56.64,56.74,104500.0,38.8289,38.8426,38.6447,38.713,104500.0
2009-05-29 15:25:00,56.76,56.93,56.74,56.9,79700.0,38.7266,38.8426,38.713,38.8221,79700.0
2009-05-29 15:30:00,56.9,56.93,56.64,56.66,105700.0,38.8221,38.8426,38.6447,38.6584,105700.0
2009-05-29 15:35:00,56.65,56.88,56.65,56.86,121400.0,38.6516,38.8085,38.6516,38.7948,121400.0
2009-05-29 15:40:00,56.86,56.98,56.79,56.9,283800.0,38.7948,38.8767,38.7471,38.8221,283800.0
2009-05-29 15:45:00,56.92,57.0,56.74,56.78,180600.0,38.8358,38.8904,38.713,38.7402,180600.0
2009-05-29 15:50:00,56.77,56.97,56.65,56.66,243100.0,38.7334,38.8699,38.6516,38.6584,243100.0
2009-05-29 15:55:00,56.67,57.3,56.66,57.3,638700.0,38.6652,39.095,38.6584,39.095,638700.0
2009-06-01 09:30:00,58.48,58.78,58.15,58.24,389000.0,40.0417,40.2472,39.8158,39.8774,389000.0
2009-06-01 09:35:00,58.27,58.32,58.0,58.06,215000.0,39.898,39.9322,39.7131,39.7542,215000.0
2009-06-01 09:40:00,58.05,58.46,57.96,58.37,267200.0,39.7473,40.0281,39.6857,39.9664,267200.0
2009-06-01 09:45:00,58.36,58.41,58.15,58.33,451500.0,39.9596,39.9938,39.8158,39.939,451500.0
2009-06-01 09:50:00,58.33,58.7,58.21,58.68,514400.0,39.939,40.1924,39.8569,40.1787,514400.0
2009-06-01 09:55:00,58.69,58.73,58.45,58.53,211800.0,40.1855,40.2129,40.0212,40.076,211800.0
2009-06-01 10:00:00,58.53,58.92,58.53,58.87,424800.0,40.076,40.343,40.076,40.3088,424800.0
2009-06-01 10:05:00,58.86,59.0,58.68,58.76,338500.0,40.3019,40.3978,40.1787,40.2335,338500.0
2009-06-01 10:10:00,58.76,59.02,58.72,58.96,176700.0,40.2335,40.4115,40.2061,40.3704,176700.0
2009-06-01 10:15:00,58.96,59.07,58.86,58.97,148100.0,40.3704,40.4457,40.3019,40.3773,148100.0
2009-06-01 10:20:00,58.97,59.06,58.88,58.92,108900.0,40.3773,40.4389,40.3156,40.343,108900.0
2009-06-01 10:25:00,58.92,58.98,58.6,58.6,169300.0,40.343,40.3841,40.1239,40.1239,169300.0
2009-06-01 10:30:00,58.61,58.67,58.5,58.53,155200.0,40.1308,40.1718,40.0554,40.076,155200.0
2009-06-01 10:35:00,58.54,58.9,58.54,58.82,104700.0,40.0828,40.3293,40.0828,40.2745,104700.0
2009-06-01 10:40:00,58.8,58.81,58.6,58.64,85700.0,40.2609,40.2677,40.1239,40.1513,85700.0
2009-06-01 10:45:00,58.62,58.65,58.5,58.57,94100.0,40.1376,40.1581,40.0554,40.1034,94100.0
2009-06-01 10:50:00,58.57,58.7,58.53,58.53,108200.0,40.1034,40.1924,40.076,40.076,108200.0
2009-06-01 10:55:00,58.56,58.88,58.53,58.73,98900.0,40.0965,40.3156,40.076,40.2129,98900.0
2009-06-01 11:00:00,58.71,58.81,58.65,58.72,89700.0,40.1992,40.2677,40.1581,40.2061,89700.0
2009-06-01 11:05:00,58.71,58.8,58.53,58.53,132800.0,40.1992,40.2609,40.076,40.076,132800.0
2009-06-01 11:10:00,58.54,58.62,58.52,58.62,60900.0,40.0828,40.1376,40.0691,40.1376,60900.0
2009-06-01 11:15:00,58.62,58.72,58.51,58.69,85100.0,40.1376,40.2061,40.0623,40.1855,85100.0
2009-06-01 11:20:00,58.69,58.87,58.68,58.79,105500.0,40.1855,40.3088,40.1787,40.254,105500.0
2009-06-01 11:25:00,58.79,58.85,58.72,58.77,55900.0,40.254,40.2951,40.2061,40.2403,55900.0
2009-06-01 11:30:00,58.77,58.82,58.61,58.64,76300.0,40.2403,40.2745,40.1308,40.1513,76300.0
2009-06-01 11:35:00,58.63,58.63,58.4,58.46,106100.0,40.1445,40.1445,39.987,40.0281,106100.0
2009-06-01 11:40:00,58.48,58.52,58.42,58.48,74800.0,40.0417,40.0691,40.0007,40.0417,74800.0
2009-06-01 11:45:00,58.48,58.75,58.46,58.7,98600.0,40.0417,40.2266,40.0281,40.1924,98600.0
2009-06-01 11:50:00,58.68,58.7,58.47,58.56,88400.0,40.1787,40.1924,40.0349,40.0965,88400.0
2009-06-01 11:55:00,58.56,58.75,58.55,58.71,65200.0,40.0965,40.2266,40.0897,40.1992,65200.0
2009-06-01 12:00:00,58.69,58.74,58.58,58.61,54500.0,40.1855,40.2198,40.1102,40.1308,54500.0
2009-06-01 12:05:00,58.6,58.65,58.51,58.52,95700.0,40.1239,40.1581,40.0623,40.0691,95700.0
2009-06-01 12:10:00,58.52,58.54,58.44,58.5,51400.0,40.0691,40.0828,40.0144,40.0554,51400.0
2009-06-01 12:15:00,58.5,58.51,58.43,58.48,42900.0,40.0554,40.0623,40.0075,40.0417,42900.0
2009-06-01 12:20:00,58.48,58.51,58.42,58.49,61700.0,40.0417,40.0623,40.0007,40.0486,61700.0
2009-06-01 12:25:00,58.48,58.65,58.46,58.6,54100.0,40.0417,40.1581,40.0281,40.1239,54100.0
2009-06-01 12:30:00,58.6,58.72,58.6,58.68,54700.0,40.1239,40.2061,40.1239,40.1787,54700.0
2009-06-01 12:35:00,58.68,58.77,58.66,58.7,65900.0,40.1787,40.2403,40.165,40.1924,65900.0
2009-06-01 12:40:00,58.7,58.76,58.62,58.72,49400.0,40.1924,40.2335,40.1376,40.2061,49400.0
2009-06-01 12:45:00,58.71,58.8,58.7,58.75,40800.0,40.1992,40.2609,40.1924,40.2266,40800.0
2009-06-01 12:50:00,58.75,58.89,58.72,58.75,64800.0,40.2266,40.3225,40.2061,40.2266,64800.0
2009-06-01 12:55:00,58.76,58.77,58.48,58.53,102800.0,40.2335,40.2403,40.0417,40.076,102800.0
2009-06-01 13:00:00,58.52,58.55,58.45,58.52,84100.0,40.0691,40.0897,40.0212,40.0691,84100.0
2009-06-01 13:05:00,58.51,58.63,58.48,58.63,58100.0,40.0623,40.1445,40.0417,40.1445,58100.0
2009-06-01 13:10:00,58.64,58.64,58.49,58.59,63000.0,40.1513,40.1513,40.0486,40.1171,63000.0
2009-06-01 13:15:00,58.58,58.6,58.51,58.58,117000.0,40.1102,40.1239,40.0623,40.1102,117000.0
2009-06-01 13:20:00,58.58,58.69,58.56,58.68,78700.0,40.1102,40.1855,40.0965,40.1787,78700.0
2009-06-01 13:25:00,58.69,58.7,58.66,58.69,56200.0,40.1855,40.1924,40.165,40.1855,56200.0
2009-06-01 13:30:00,58.69,58.75,58.67,58.74,72600.0,40.1855,40.2266,40.1718,40.2198,72600.0
2009-06-01 13:35:00,58.74,58.75,58.7,58.74,68200.0,40.2198,40.2266,40.1924,40.2198,68200.0
2009-06-01 13:40:00,58.74,58.8,58.65,58.78,42800.0,40.2198,40.2609,40.1581,40.2472,42800.0
2009-06-01 13:45:00,58.78,58.89,58.77,58.85,78500.0,40.2472,40.3225,40.2403,40.2951,78500.0
2009-06-01 13:50:00,58.84,58.87,58.83,58.87,41900.0,40.2882,40.3088,40.2814,40.3088,41900.0
2009-06-01 13:55:00,58.86,59.08,58.86,59.07,175300.0,40.3019,40.4526,40.3019,40.4457,175300.0
2009-06-01 14:00:00,59.06,59.24,59.06,59.2,158800.0,40.4389,40.5621,40.4389,40.5347,158800.0
2009-06-01 14:05:00,59.2,59.25,59.09,59.11,169300.0,40.5347,40.569,40.4594,40.4731,169300.0
2009-06-01 14:10:00,59.11,59.18,59.07,59.15,134200.0,40.4731,40.521,40.4457,40.5005,134200.0
2009-06-01 14:15:00,59.16,59.34,59.14,59.29,137300.0,40.5073,40.6306,40.4937,40.5964,137300.0
2009-06-01 14:20:00,59.29,59.39,59.26,59.3,112600.0,40.5964,40.6648,40.5758,40.6032,112600.0
2009-06-01 14:25:00,59.31,59.49,59.3,59.39,102400.0,40.6101,40.7333,40.6032,40.6648,102400.0
2009-06-01 14:30:00,59.38,59.43,59.17,59.18,339700.0,40.658,40.6922,40.5142,40.521,339700.0
2009-06-01 14:35:00,59.18,59.27,59.11,59.18,207500.0,40.521,40.5827,40.4731,40.521,207500.0
2009-06-01 14:40:00,59.19,59.28,59.12,59.2,153200.0,40.5279,40.5895,40.48,40.5347,153200.0
2009-06-01 14:45:00,59.19,59.26,59.1,59.15,100100.0,40.5279,40.5758,40.4663,40.5005,100100.0
2009-06-01 14:50:00,59.13,59.18,59.07,59.07,95300.0,40.4868,40.521,40.4457,40.4457,95300.0
2009-06-01 14:55:00,59.09,59.2,59.07,59.15,73000.0,40.4594,40.5347,40.4457,40.5005,73000.0
2009-06-01 15:00:00,59.16,59.19,59.09,59.09,118300.0,40.5073,40.5279,40.4594,40.4594,118300.0
2009-06-01 15:05:00,59.1,59.1,58.99,59.05,146200.0,40.4663,40.4663,40.3909,40.432,146200.0
2009-06-01 15:10:00,59.05,59.14,58.98,59.01,175300.0,40.432,40.4937,40.3841,40.4046,175300.0
2009-06-01 15:15:00,59.0,59.01,58.86,58.91,113200.0,40.3978,40.4046,40.3019,40.3362,113200.0
2009-06-01 15:20:00,58.9,59.15,58.83,59.06,131600.0,40.3293,40.5005,40.2814,40.4389,131600.0
2009-06-01 15:25:00,59.06,59.34,59.05,59.33,143100.0,40.4389,40.6306,40.432,40.6237,143100.0
2009-06-01 15:30:00,59.32,59.44,59.3,59.31,188000.0,40.6169,40.6991,40.6032,40.6101,188000.0
2009-06-01 15:35:00,59.32,59.37,59.23,59.35,169200.0,40.6169,40.6511,40.5553,40.6374,169200.0
2009-06-01 15:40:00,59.35,59.48,59.29,59.3,209700.0,40.6374,40.7265,40.5964,40.6032,209700.0
2009-06-01 15:45:00,59.29,59.31,59.1,59.22,202800.0,40.5964,40.6101,40.4663,40.5484,202800.0
2009-06-01 15:50:00,59.22,59.45,59.21,59.29,267500.0,40.5484,40.7059,40.5416,40.5964,267500.0
2009-06-01 15:55:00,59.29,59.3,58.92,59.19,582000.0,40.5964,40.6032,40.343,40.5279,582000.0
2009-06-02 09:30:00,58.67,58.98,58.4,58.71,302300.0,40.1718,40.3841,39.987,40.1992,302300.0
2009-06-02 09:35:00,58.71,58.92,58.59,58.75,233700.0,40.1992,40.343,40.1171,40.2266,233700.0
2009-06-02 09:40:00,58.75,59.49,58.6,59.19,344300.0,40.2266,40.7333,40.1239,40.5279,344300.0
2009-06-02 09:45:00,59.17,59.31,58.95,59.25,209600.0,40.5142,40.6101,40.3636,40.569,209600.0
2009-06-02 09:50:00,59.24,59.33,59.1,59.3,166700.0,40.5621,40.6237,40.4663,40.6032,166700.0
2009-06-02 09:55:00,59.31,59.55,59.13,59.55,126100.0,40.6101,40.7744,40.4868,40.7744,126100.0
2009-06-02 10:00:00,59.45,59.56,59.13,59.56,321800.0,40.7059,40.7812,40.4868,40.7812,321800.0
2009-06-02 10:05:00,59.53,59.66,59.4,59.5,143000.0,40.7607,40.8497,40.6717,40.7401,143000.0
2009-06-02 10:10:00,59.52,59.64,59.2,59.23,165800.0,40.7538,40.836,40.5347,40.5553,165800.0
2009-06-02 10:15:00,59.25,59.26,58.86,58.96,131600.0,40.569,40.5758,40.3019,40.3704,131600.0
2009-06-02 10:20:00,58.95,59.13,58.9,59.0,110600.0,40.3636,40.4868,40.3293,40.3978,110600.0
2009-06-02 10:25:00,59.0,59.47,58.98,59.35,124800.0,40.3978,40.7196,40.3841,40.6374,124800.0
2009-06-02 10:30:00,59.34,59.45,59.25,59.39,80300.0,40.6306,40.7059,40.569,40.6648,80300.0
2009-06-02 10:35:00,59.41,59.55,59.31,59.46,88200.0,40.6785,40.7744,40.6101,40.7128,88200.0
2009-06-02 10:40:00,59.47,59.51,59.29,59.38,87800.0,40.7196,40.747,40.5964,40.658,87800.0
2009-06-02 10:45:00,59.38,59.47,59.2,59.43,81700.0,40.658,40.7196,40.5347,40.6922,81700.0
2009-06-02 10:50:00,59.45,59.48,59.23,59.29,70900.0,40.7059,40.7265,40.5553,40.5964,70900.0
2009-06-02 10:55:00,59.3,59.53,59.24,59.49,95800.0,40.6032,40.7607,40.5621,40.7333,95800.0
2009-06-02 11:00:00,59.51,59.52,59.32,59.35,87600.0,40.747,40.7538,40.6169,40.6374,87600.0
2009-06-02 11:05:00,59.33,59.45,59.33,59.38,71400.0,40.6237,40.7059,40.6237,40.658,71400.0
2009-06-02 11:10:00,59.39,59.44,59.11,59.12,122600.0,40.6648,40.6991,40.4731,40.48,122600.0
2009-06-02 11:15:00,59.14,59.2,59.04,59.13,90100.0,40.4937,40.5347,40.4252,40.4868,90100.0
2009-06-02 11:20:00,59.12,59.25,59.07,59.09,66000.0,40.48,40.569,40.4457,40.4594,66000.0
2009-06-02 11:25:00,59.11,59.11,58.84,58.84,75400.0,40.4731,40.4731,40.2882,40.2882,75400.0
2009-06-02 11:30:00,58.84,58.94,58.69,58.73,123800.0,40.2882,40.3567,40.1855,40.2129,123800.0
2009-06-02 11:35:00,58.7,58.74,58.36,58.38,127700.0,40.1924,40.2198,39.9596,39.9733,127700.0
2009-06-02 11:40:00,58.37,58.61,58.34,58.6,83700.0,39.9664,40.1308,39.9459,40.1239,83700.0
2009-06-02 11:45:00,58.6,58.74,58.54,58.57,73000.0,40.1239,40.2198,40.0828,40.1034,73000.0
2009-06-02 11:50:00,58.57,58.66,58.56,58.65,77200.0,40.1034,40.165,40.0965,40.1581,77200.0
2009-06-02 11:55:00,58.66,58.7,58.35,58.37,211800.0,40.165,40.1924,39.9527,39.9664,211800.0
2009-06-02 12:00:00,58.36,58.59,58.36,58.54,130600.0,39.9596,40.1171,39.9596,40.0828,130600.0
2009-06-02 12:05:00,58.55,58.56,58.36,58.44,81200.0,40.0897,40.0965,39.9596,40.0144,81200.0
2009-06-02 12:10:00,58.44,58.46,58.34,58.35,56200.0,40.0144,40.0281,39.9459,39.9527,56200.0
2009-06-02 12:15:00,58.35,58.37,58.24,58.36,111100.0,39.9527,39.9664,39.8774,39.9596,111100.0
2009-06-02 12:20:00,58.37,58.43,58.22,58.23,60500.0,39.9664,40.0075,39.8637,39.8706,60500.0
2009-06-02 12:25:00,58.24,58.32,58.12,58.2,49700.0,39.8774,39.9322,39.7953,39.85,49700.0
2009-06-02 12:30:00,58.18,58.22,58.13,58.21,38700.0,39.8363,39.8637,39.8021,39.8569,38700.0
2009-06-02 12:35:00,58.22,58.44,58.2,58.43,57400.0,39.8637,40.0144,39.85,40.0075,57400.0
2009-06-02 12:40:00,58.43,58.44,58.24,58.26,60500.0,40.0075,40.0144,39.8774,39.8911,60500.0
2009-06-02 12:45:00,58.26,58.33,58.19,58.24,103700.0,39.8911,39.939,39.8432,39.8774,103700.0
2009-06-02 12:50:00,58.25,58.49,58.21,58.47,82600.0,39.8843,40.0486,39.8569,40.0349,82600.0
2009-06-02 12:55:00,58.48,58.55,58.47,58.53,49400.0,40.0417,40.0897,40.0349,40.076,49400.0
2009-06-02 13:00:00,58.52,58.54,58.41,58.42,35800.0,40.0691,40.0828,39.9938,40.0007,35800.0
2009-06-02 13:05:00,58.42,58.5,58.39,58.41,33500.0,40.0007,40.0554,39.9801,39.9938,33500.0
2009-06-02 13:10:00,58.41,58.49,58.39,58.43,53400.0,39.9938,40.0486,39.9801,40.0075,53400.0
2009-06-02 13:15:00,58.45,58.45,58.36,58.42,53800.0,40.0212,40.0212,39.9596,40.0007,53800.0
2009-06-02 13:20:00,58.41,58.42,58.32,58.41,67100.0,39.9938,40.0007,39.9322,39.9938,67100.0
2009-06-02 13:25:00,58.42,58.68,58.39,58.67,84000.0,40.0007,40.1787,39.9801,40.1718,84000.0
2009-06-02 13:30:00,58.67,58.84,58.67,58.8,73500.0,40.1718,40.2882,40.1718,40.2609,73500.0
2009-06-02 13:35:00,58.81,58.9,58.71,58.71,69400.0,40.2677,40.3293,40.1992,40.1992,69400.0
2009-06-02 13:40:00,58.72,58.76,58.67,58.69,66000.0,40.2061,40.2335,40.1718,40.1855,66000.0
2009-06-02 13:45:00,58.69,58.83,58.62,58.8,102500.0,40.1855,40.2814,40.1376,40.2609,102500.0
2009-06-02 13:50:00,58.8,58.91,58.69,58.69,117800.0,40.2609,40.3362,40.1855,40.1855,117800.0
2009-06-02 13:55:00,58.7,58.74,58.57,58.58,69800.0,40.1924,40.2198,40.1034,40.1102,69800.0
2009-06-02 14:00:00,58.59,58.59,58.35,58.38,109800.0,40.1171,40.1171,39.9527,39.9733,109800.0
2009-06-02 14:05:00,58.38,58.45,58.32,58.39,103400.0,39.9733,40.0212,39.9322,39.9801,103400.0
2009-06-02 14:10:00,58.4,58.47,58.33,58.44,102600.0,39.987,40.0349,39.939,40.0144,102600.0
2009-06-02 14:15:00,58.44,58.85,58.44,58.77,144500.0,40.0144,40.2951,40.0144,40.2403,144500.0
2009-06-02 14:20:00,58.76,59.0,58.76,58.97,131700.0,40.2335,40.3978,40.2335,40.3773,131700.0
2009-06-02 14:25:00,58.97,59.03,58.92,58.94,112400.0,40.3773,40.4183,40.343,40.3567,112400.0
2009-06-02 14:30:00,58.95,58.96,58.81,58.83,85500.0,40.3636,40.3704,40.2677,40.2814,85500.0
2009-06-02 14:35:00,58.83,58.97,58.83,58.95,69200.0,40.2814,40.3773,40.2814,40.3636,69200.0
2009-06-02 14:40:00,58.96,59.18,58.92,59.04,121000.0,40.3704,40.521,40.343,40.4252,121000.0
2009-06-02 14:45:00,59.06,59.15,58.91,58.91,90600.0,40.4389,40.5005,40.3362,40.3362,90600.0
2009-06-02 14:50:00,58.91,58.96,58.85,58.95,50100.0,40.3362,40.3704,40.2951,40.3636,50100.0
2009-06-02 14:55:00,58.94,58.95,58.85,58.86,86800.0,40.3567,40.3636,40.2951,40.3019,86800.0
2009-06-02 15:00:00,58.87,59.04,58.86,58.95,113000.0,40.3088,40.4252,40.3019,40.3636,113000.0
2009-06-02 15:05:00,58.95,59.14,58.94,59.09,93200.0,40.3636,40.4937,40.3567,40.4594,93200.0
2009-06-02 15:10:00,59.09,59.14,59.03,59.09,87500.0,40.4594,40.4937,40.4183,40.4594,87500.0
2009-06-02 15:15:00,59.1,59.11,58.96,59.04,75300.0,40.4663,40.4731,40.3704,40.4252,75300.0
2009-06-02 15:20:00,59.02,59.08,58.93,59.07,96600.0,40.4115,40.4526,40.3499,40.4457,96600.0
2009-06-02 15:25:00,59.07,59.25,58.97,59.01,109600.0,40.4457,40.569,40.3773,40.4046,109600.0
2009-06-02 15:30:00,59.02,59.02,58.9,58.95,113000.0,40.4115,40.4115,40.3293,40.3636,113000.0
2009-06-02 15:35:00,58.95,59.23,58.95,59.22,146100.0,40.3636,40.5553,40.3636,40.5484,146100.0
2009-06-02 15:40:00,59.22,59.25,59.08,59.23,188000.0,40.5484,40.569,40.4526,40.5553,188000.0
2009-06-02 15:45:00,59.23,59.33,59.18,59.32,176700.0,40.5553,40.6237,40.521,40.6169,176700.0
2009-06-02 15:50:00,59.33,59.36,59.06,59.19,258600.0,40.6237,40.6443,40.4389,40.5279,258600.0
2009-06-02 15:55:00,59.19,59.3,59.06,59.1,307600.0,40.5279,40.6032,40.4389,40.4663,307600.0
2009-06-03 09:30:00,58.04,58.44,57.24,57.26,432500.0,39.7405,40.0144,39.1927,39.2064,432500.0
2009-06-03 09:35:00,57.28,57.38,57.0,57.32,304400.0,39.2201,39.2886,39.0284,39.2475,304400.0
2009-06-03 09:40:00,57.33,57.36,57.1,57.15,210400.0,39.2543,39.2749,39.0968,39.1311,210400.0
2009-06-03 09:45:00,57.16,57.21,56.94,57.15,226300.0,39.1379,39.1722,38.9873,39.1311,226300.0
2009-06-03 09:50:00,57.15,57.19,56.84,56.89,252000.0,39.1311,39.1585,38.9188,38.9531,252000.0
2009-06-03 09:55:00,56.9,57.35,56.84,57.32,191800.0,38.9599,39.268,38.9188,39.2475,191800.0
2009-06-03 10:00:00,57.33,57.37,57.04,57.34,236500.0,39.2543,39.2817,39.0558,39.2612,236500.0
2009-06-03 10:05:00,57.33,57.62,57.3,57.56,169800.0,39.2543,39.4529,39.2338,39.4118,169800.0
2009-06-03 10:10:00,57.54,57.7,57.51,57.61,186500.0,39.3981,39.5077,39.3776,39.4461,186500.0
2009-06-03 10:15:00,57.6,57.68,57.35,57.42,203700.0,39.4392,39.494,39.268,39.316,203700.0
2009-06-03 10:20:00,57.42,57.46,57.28,57.3,143600.0,39.316,39.3433,39.2201,39.2338,143600.0
2009-06-03 10:25:00,57.3,57.68,57.29,57.6,84100.0,39.2338,39.494,39.2269,39.4392,84100.0
2009-06-03 10:30:00,57.6,57.6,56.91,57.0,377800.0,39.4392,39.4392,38.9668,39.0284,377800.0
2009-06-03 10:35:00,57.0,57.17,56.94,57.07,143300.0,39.0284,39.1448,38.9873,39.0763,143300.0
2009-06-03 10:40:00,57.09,57.25,56.97,57.17,108900.0,39.09,39.1996,39.0078,39.1448,108900.0
2009-06-03 10:45:00,57.17,57.21,56.95,56.98,135800.0,39.1448,39.1722,38.9941,39.0147,135800.0
2009-06-03 10:50:00,56.98,57.24,56.97,57.12,107800.0,39.0147,39.1927,39.0078,39.1105,107800.0
2009-06-03 10:55:00,57.09,57.24,57.09,57.23,68500.0,39.09,39.1927,39.09,39.1859,68500.0
2009-06-03 11:00:00,57.23,57.24,57.1,57.12,57100.0,39.1859,39.1927,39.0968,39.1105,57100.0
2009-06-03 11:05:00,57.12,57.16,57.1,57.12,54100.0,39.1105,39.1379,39.0968,39.1105,54100.0
2009-06-03 11:10:00,57.11,57.14,57.09,57.1,67600.0,39.1037,39.1242,39.09,39.0968,67600.0
2009-06-03 11:15:00,57.1,57.21,56.92,56.93,101200.0,39.0968,39.1722,38.9736,38.9804,101200.0
2009-06-03 11:20:00,56.93,57.15,56.93,57.07,86200.0,38.9804,39.1311,38.9804,39.0763,86200.0
2009-06-03 11:25:00,57.06,57.14,56.96,56.98,90000.0,39.0695,39.1242,39.001,39.0147,90000.0
2009-06-03 11:30:00,56.96,56.98,56.82,56.93,131400.0,39.001,39.0147,38.9051,38.9804,131400.0
2009-06-03 11:35:00,56.94,56.94,56.85,56.9,96700.0,38.9873,38.9873,38.9257,38.9599,96700.0
2009-06-03 11:40:00,56.89,57.06,56.88,56.9,149500.0,38.9531,39.0695,38.9462,38.9599,149500.0
2009-06-03 11:45:00,56.9,56.97,56.82,56.84,102600.0,38.9599,39.0078,38.9051,38.9188,102600.0
2009-06-03 11:50:00,56.83,56.87,56.73,56.83,117400.0,38.912,38.9394,38.8435,38.912,117400.0
2009-06-03 11:55:00,56.83,56.97,56.79,56.93,145900.0,38.912,39.0078,38.8846,38.9804,145900.0
2009-06-03 12:00:00,56.92,56.96,56.87,56.9,87700.0,38.9736,39.001,38.9394,38.9599,87700.0
2009-06-03 12:05:00,56.89,57.09,56.89,57.07,95000.0,38.9531,39.09,38.9531,39.0763,95000.0
2009-06-03 12:10:00,57.07,57.09,56.94,56.94,67100.0,39.0763,39.09,38.9873,38.9873,67100.0
2009-06-03 12:15:00,56.94,57.0,56.93,56.99,71400.0,38.9873,39.0284,38.9804,39.0215,71400.0
2009-06-03 12:20:00,56.98,57.05,56.87,56.9,89200.0,39.0147,39.0626,38.9394,38.9599,89200.0
2009-06-03 12:25:00,56.9,56.94,56.86,56.86,116500.0,38.9599,38.9873,38.9325,38.9325,116500.0
2009-06-03 12:30:00,56.88,56.93,56.76,56.79,74900.0,38.9462,38.9804,38.864,38.8846,74900.0
2009-06-03 12:35:00,56.78,56.78,56.69,56.69,62400.0,38.8777,38.8777,38.8161,38.8161,62400.0
2009-06-03 12:40:00,56.7,56.79,56.67,56.69,70100.0,38.823,38.8846,38.8024,38.8161,70100.0
2009-06-03 12:45:00,56.7,56.7,56.55,56.61,90700.0,38.823,38.823,38.7203,38.7613,90700.0
2009-06-03 12:50:00,56.61,56.64,56.55,56.61,90500.0,38.7613,38.7819,38.7203,38.7613,90500.0
2009-06-03 12:55:00,56.61,56.73,56.61,56.67,107800.0,38.7613,38.8435,38.7613,38.8024,107800.0
2009-06-03 13:00:00,56.67,56.69,56.59,56.61,63100.0,38.8024,38.8161,38.7476,38.7613,63100.0
2009-06-03 13:05:00,56.61,56.66,56.59,56.63,59200.0,38.7613,38.7956,38.7476,38.775,59200.0
2009-06-03 13:10:00,56.64,56.78,56.63,56.73,61100.0,38.7819,38.8777,38.775,38.8435,61100.0
2009-06-03 13:15:00,56.72,56.76,56.64,56.74,56200.0,38.8367,38.864,38.7819,38.8504,56200.0
2009-06-03 13:20:00,56.74,56.76,56.71,56.76,57200.0,38.8504,38.864,38.8298,38.864,57200.0
2009-06-03 13:25:00,56.75,56.78,56.66,56.74,86700.0,38.8572,38.8777,38.7956,38.8504,86700.0
2009-06-03 13:30:00,56.72,56.86,56.6,56.6,194500.0,38.8367,38.9325,38.7545,38.7545,194500.0
2009-06-03 13:35:00,56.61,56.61,56.42,56.42,123500.0,38.7613,38.7613,38.6312,38.6312,123500.0
2009-06-03 13:40:00,56.43,56.43,56.17,56.2,183900.0,38.6381,38.6381,38.4601,38.4806,183900.0
2009-06-03 13:45:00,56.21,56.25,55.94,55.96,177200.0,38.4875,38.5148,38.3026,38.3163,177200.0
2009-06-03 13:50:00,55.97,56.03,55.95,56.0,74000.0,38.3231,38.3642,38.3094,38.3437,74000.0
2009-06-03 13:55:00,56.0,56.13,55.94,56.06,123200.0,38.3437,38.4327,38.3026,38.3848,123200.0
2009-06-03 14:00:00,56.06,56.12,55.97,56.12,100700.0,38.3848,38.4258,38.3231,38.4258,100700.0
2009-06-03 14:05:00,56.12,56.12,55.99,56.05,111900.0,38.4258,38.4258,38.3368,38.3779,111900.0
2009-06-03 14:10:00,56.06,56.06,55.88,55.89,153600.0,38.3848,38.3848,38.2615,38.2684,153600.0
2009-06-03 14:15:00,55.89,56.1,55.88,56.0,102700.0,38.2684,38.4121,38.2615,38.3437,102700.0
2009-06-03 14:20:00,55.99,56.19,55.99,56.17,93400.0,38.3368,38.4738,38.3368,38.4601,93400.0
2009-06-03 14:25:00,56.16,56.39,56.1,56.32,105400.0,38.4532,38.6107,38.4121,38.5628,105400.0
2009-06-03 14:30:00,56.32,56.32,56.13,56.17,68400.0,38.5628,38.5628,38.4327,38.4601,68400.0
2009-06-03 14:35:00,56.16,56.31,56.15,56.29,78500.0,38.4532,38.5559,38.4464,38.5422,78500.0
2009-06-03 14:40:00,56.29,56.42,56.24,56.4,67300.0,38.5422,38.6312,38.508,38.6176,67300.0
2009-06-03 14:45:00,56.4,56.46,56.33,56.46,61300.0,38.6176,38.6586,38.5696,38.6586,61300.0
2009-06-03 14:50:00,56.46,56.52,56.45,56.49,75200.0,38.6586,38.6997,38.6518,38.6792,75200.0
2009-06-03 14:55:00,56.48,56.71,56.48,56.65,132800.0,38.6723,38.8298,38.6723,38.7887,132800.0
2009-06-03 15:00:00,56.65,56.67,56.45,56.46,129600.0,38.7887,38.8024,38.6518,38.6586,129600.0
2009-06-03 15:05:00,56.46,56.58,56.42,56.56,111400.0,38.6586,38.7408,38.6312,38.7271,111400.0
2009-06-03 15:10:00,56.56,56.58,56.33,56.36,94800.0,38.7271,38.7408,38.5696,38.5902,94800.0
2009-06-03 15:15:00,56.36,56.49,56.3,56.41,108500.0,38.5902,38.6792,38.5491,38.6244,108500.0
2009-06-03 15:20:00,56.42,56.5,56.37,56.48,102300.0,38.6312,38.686,38.597,38.6723,102300.0
2009-06-03 15:25:00,56.48,56.53,56.23,56.25,95100.0,38.6723,38.7066,38.5012,38.5148,95100.0
2009-06-03 15:30:00,56.24,56.43,56.19,56.23,141600.0,38.508,38.6381,38.4738,38.5012,141600.0
2009-06-03 15:35:00,56.23,56.24,56.03,56.04,249000.0,38.5012,38.508,38.3642,38.3711,249000.0
2009-06-03 15:40:00,56.04,56.39,56.04,56.38,210200.0,38.3711,38.6107,38.3711,38.6039,210200.0
2009-06-03 15:45:00,56.37,56.7,56.37,56.7,224500.0,38.597,38.823,38.597,38.823,224500.0
2009-06-03 15:50:00,56.69,56.82,56.59,56.6,250400.0,38.8161,38.9051,38.7476,38.7545,250400.0
2009-06-03 15:55:00,56.6,56.9,56.56,56.89,448600.0,38.7545,38.9599,38.7271,38.9531,448600.0
2009-06-04 09:30:00,57.63,58.11,57.1,57.62,361400.0,39.4597,39.7884,39.0968,39.4529,361400.0
2009-06-04 09:35:00,57.61,58.09,57.6,57.68,208500.0,39.4461,39.7747,39.4392,39.494,208500.0
2009-06-04 09:40:00,57.7,57.75,56.89,57.12,359900.0,39.5077,39.5419,38.9531,39.1105,359900.0
2009-06-04 09:45:00,57.14,57.25,56.86,56.96,157900.0,39.1242,39.1996,38.9325,39.001,157900.0
2009-06-04 09:50:00,56.97,57.37,56.95,57.2,193500.0,39.0078,39.2817,38.9941,39.1653,193500.0
2009-06-04 09:55:00,57.23,57.53,57.19,57.48,134900.0,39.1859,39.3913,39.1585,39.357,134900.0
2009-06-04 10:00:00,57.48,57.64,57.29,57.5,122800.0,39.357,39.4666,39.2269,39.3707,122800.0
2009-06-04 10:05:00,57.52,57.52,57.14,57.36,134200.0,39.3844,39.3844,39.1242,39.2749,134200.0
2009-06-04 10:10:00,57.37,57.42,57.21,57.32,79500.0,39.2817,39.316,39.1722,39.2475,79500.0
2009-06-04 10:15:00,57.33,57.6,57.2,57.58,88500.0,39.2543,39.4392,39.1653,39.4255,88500.0
2009-06-04 10:20:00,57.6,57.96,57.59,57.9,195400.0,39.4392,39.6857,39.4324,39.6446,195400.0
2009-06-04 10:25:00,57.9,57.94,57.67,57.81,109500.0,39.6446,39.672,39.4871,39.583,109500.0
2009-06-04 10:30:00,57.8,57.81,57.35,57.55,128600.0,39.5761,39.583,39.268,39.405,128600.0
2009-06-04 10:35:00,57.56,57.59,57.3,57.45,134300.0,39.4118,39.4324,39.2338,39.3365,134300.0
2009-06-04 10:40:00,57.45,57.64,57.37,57.64,105300.0,39.3365,39.4666,39.2817,39.4666,105300.0
2009-06-04 10:45:00,57.64,57.92,57.64,57.79,153600.0,39.4666,39.6583,39.4666,39.5693,153600.0
2009-06-04 10:50:00,57.79,57.97,57.74,57.92,77600.0,39.5693,39.6925,39.5351,39.6583,77600.0
2009-06-04 10:55:00,57.92,58.09,57.9,58.05,98700.0,39.6583,39.7747,39.6446,39.7473,98700.0
2009-06-04 11:00:00,58.05,58.12,58.01,58.11,128100.0,39.7473,39.7953,39.7199,39.7884,128100.0
2009-06-04 11:05:00,58.11,58.21,58.05,58.09,142700.0,39.7884,39.8569,39.7473,39.7747,142700.0
2009-06-04 11:10:00,58.09,58.15,58.04,58.15,86200.0,39.7747,39.8158,39.7405,39.8158,86200.0
2009-06-04 11:15:00,58.13,58.37,58.12,58.33,122100.0,39.8021,39.9664,39.7953,39.939,122100.0
2009-06-04 11:20:00,58.31,58.58,58.23,58.42,101000.0,39.9253,40.1102,39.8706,40.0007,101000.0
2009-06-04 11:25:00,58.46,58.46,58.29,58.41,93800.0,40.0281,40.0281,39.9117,39.9938,93800.0
2009-06-04 11:30:00,58.41,58.43,58.37,58.38,87200.0,39.9938,40.0075,39.9664,39.9733,87200.0
2009-06-04 11:35:00,58.38,58.44,58.3,58.41,61200.0,39.9733,40.0144,39.9185,39.9938,61200.0
2009-06-04 11:40:00,58.41,58.49,58.4,58.47,76900.0,39.9938,40.0486,39.987,40.0349,76900.0
2009-06-04 11:45:00,58.47,58.5,58.41,58.46,112300.0,40.0349,40.0554,39.9938,40.0281,112300.0
2009-06-04 11:50:00,58.47,58.5,58.42,58.42,49000.0,40.0349,40.0554,40.0007,40.0007,49000.0
2009-06-04 11:55:00,58.41,58.47,58.26,58.26,48300.0,39.9938,40.0349,39.8911,39.8911,48300.0
2009-06-04 12:00:00,58.26,58.29,58.11,58.26,110400.0,39.8911,39.9117,39.7884,39.8911,110400.0
2009-06-04 12:05:00,58.24,58.38,58.22,58.36,56200.0,39.8774,39.9733,39.8637,39.9596,56200.0
2009-06-04 12:10:00,58.35,58.41,58.26,58.32,72900.0,39.9527,39.9938,39.8911,39.9322,72900.0
2009-06-04 12:15:00,58.32,58.46,58.29,58.44,59100.0,39.9322,40.0281,39.9117,40.0144,59100.0
2009-06-04 12:20:00,58.44,58.53,58.41,58.48,59200.0,40.0144,40.076,39.9938,40.0417,59200.0
2009-06-04 12:25:00,58.5,58.55,58.47,58.51,50900.0,40.0554,40.0897,40.0349,40.0623,50900.0
2009-06-04 12:30:00,58.5,58.51,58.41,58.43,32700.0,40.0554,40.0623,39.9938,40.0075,32700.0
2009-06-04 12:35:00,58.43,58.51,58.42,58.49,42100.0,40.0075,40.0623,40.0007,40.0486,42100.0
2009-06-04 12:40:00,58.46,58.64,58.44,58.63,69800.0,40.0281,40.1513,40.0144,40.1445,69800.0
2009-06-04 12:45:00,58.63,58.7,57.51,58.55,147700.0,40.1445,40.1924,39.3776,40.0897,147700.0
2009-06-04 12:50:00,58.54,58.6,58.49,58.49,41900.0,40.0828,40.1239,40.0486,40.0486,41900.0
2009-06-04 12:55:00,58.49,58.5,58.38,58.44,76100.0,40.0486,40.0554,39.9733,40.0144,76100.0
2009-06-04 13:00:00,58.45,58.49,58.37,58.37,62000.0,40.0212,40.0486,39.9664,39.9664,62000.0
2009-06-04 13:05:00,58.39,58.46,58.3,58.44,55300.0,39.9801,40.0281,39.9185,40.0144,55300.0
2009-06-04 13:10:00,58.44,58.55,58.35,58.36,58800.0,40.0144,40.0897,39.9527,39.9596,58800.0
2009-06-04 13:15:00,58.36,58.6,58.34,58.59,82400.0,39.9596,40.1239,39.9459,40.1171,82400.0
2009-06-04 13:20:00,58.6,58.77,58.57,58.62,96100.0,40.1239,40.2403,40.1034,40.1376,96100.0
2009-06-04 13:25:00,58.62,58.71,58.58,58.69,51300.0,40.1376,40.1992,40.1102,40.1855,51300.0
2009-06-04 13:30:00,58.67,58.75,58.65,58.69,59400.0,40.1718,40.2266,40.1581,40.1855,59400.0
2009-06-04 13:35:00,58.7,58.76,58.64,58.72,75500.0,40.1924,40.2335,40.1513,40.2061,75500.0
2009-06-04 13:40:00,58.73,58.78,58.56,58.66,47000.0,40.2129,40.2472,40.0965,40.165,47000.0
2009-06-04 13:45:00,58.65,58.76,58.63,58.73,93100.0,40.1581,40.2335,40.1445,40.2129,93100.0
2009-06-04 13:50:00,58.73,58.76,58.54,58.55,84100.0,40.2129,40.2335,40.0828,40.0897,84100.0
2009-06-04 13:55:00,58.55,58.57,58.5,58.55,77500.0,40.0897,40.1034,40.0554,40.0897,77500.0
2009-06-04 14:00:00,58.54,58.56,58.4,58.43,63500.0,40.0828,40.0965,39.987,40.0075,63500.0
2009-06-04 14:05:00,58.43,58.54,58.42,58.49,136700.0,40.0075,40.0828,40.0007,40.0486,136700.0
2009-06-04 14:10:00,58.5,58.57,58.37,58.4,79300.0,40.0554,40.1034,39.9664,39.987,79300.0
2009-06-04 14:15:00,58.4,58.5,58.4,58.47,76600.0,39.987,40.0554,39.987,40.0349,76600.0
2009-06-04 14:20:00,58.46,58.5,58.34,58.35,76600.0,40.0281,40.0554,39.9459,39.9527,76600.0
2009-06-04 14:25:00,58.37,58.48,58.28,58.28,111600.0,39.9664,40.0417,39.9048,39.9048,111600.0
2009-06-04 14:30:00,58.3,58.32,58.19,58.22,97600.0,39.9185,39.9322,39.8432,39.8637,97600.0
2009-06-04 14:35:00,58.22,58.22,58.05,58.11,83900.0,39.8637,39.8637,39.7473,39.7884,83900.0
2009-06-04 14:40:00,58.11,58.25,58.04,58.11,109500.0,39.7884,39.8843,39.7405,39.7884,109500.0
2009-06-04 14:45:00,58.11,58.43,58.11,58.34,141900.0,39.7884,40.0075,39.7884,39.9459,141900.0
2009-06-04 14:50:00,58.34,58.4,58.2,58.24,112400.0,39.9459,39.987,39.85,39.8774,112400.0
2009-06-04 14:55:00,58.24,58.32,58.19,58.26,70400.0,39.8774,39.9322,39.8432,39.8911,70400.0
2009-06-04 15:00:00,58.26,58.3,58.2,58.25,97400.0,39.8911,39.9185,39.85,39.8843,97400.0
2009-06-04 15:05:00,58.25,58.37,58.24,58.29,106400.0,39.8843,39.9664,39.8774,39.9117,106400.0
2009-06-04 15:10:00,58.29,58.35,58.27,58.34,98200.0,39.9117,39.9527,39.898,39.9459,98200.0
2009-06-04 15:15:00,58.36,58.38,58.3,58.33,75900.0,39.9596,39.9733,39.9185,39.939,75900.0
2009-06-04 15:20:00,58.33,58.38,58.28,58.33,75100.0,39.939,39.9733,39.9048,39.939,75100.0
2009-06-04 15:25:00,58.34,58.45,58.31,58.43,90400.0,39.9459,40.0212,39.9253,40.0075,90400.0
2009-06-04 15:30:00,58.44,58.44,58.29,58.41,112500.0,40.0144,40.0144,39.9117,39.9938,112500.0
2009-06-04 15:35:00,58.42,58.51,58.36,58.45,128000.0,40.0007,40.0623,39.9596,40.0212,128000.0
2009-06-04 15:40:00,58.45,58.51,58.25,58.34,164600.0,40.0212,40.0623,39.8843,39.9459,164600.0
2009-06-04 15:45:00,58.34,58.49,58.14,58.14,200900.0,39.9459,40.0486,39.8089,39.8089,200900.0
2009-06-04 15:50:00,58.14,58.31,58.05,58.06,217400.0,39.8089,39.9253,39.7473,39.7542,217400.0
2009-06-04 15:55:00,58.06,58.35,58.02,58.28,430200.0,39.7542,39.9527,39.7268,39.9048,430200.0
2009-06-05 09:30:00,59.0,59.28,58.61,58.61,239000.0,40.3978,40.5895,40.1308,40.1308,239000.0
2009-06-05 09:35:00,58.63,58.86,58.33,58.51,247100.0,40.1445,40.3019,39.939,40.0623,247100.0
2009-06-05 09:40:00,58.5,58.66,57.9,57.96,298100.0,40.0554,40.165,39.6446,39.6857,298100.0
2009-06-05 09:45:00,57.97,58.0,57.22,57.43,298000.0,39.6925,39.7131,39.179,39.3228,298000.0
2009-06-05 09:50:00,57.37,57.76,57.27,57.58,239600.0,39.2817,39.5488,39.2132,39.4255,239600.0
2009-06-05 09:55:00,57.57,57.68,57.34,57.65,261600.0,39.4187,39.494,39.2612,39.4734,261600.0
2009-06-05 10:00:00,57.66,58.0,57.54,57.98,192200.0,39.4803,39.7131,39.3981,39.6994,192200.0
2009-06-05 10:05:00,57.98,57.98,57.33,57.35,240200.0,39.6994,39.6994,39.2543,39.268,240200.0
2009-06-05 10:10:00,57.31,57.34,56.64,57.02,209800.0,39.2406,39.2612,38.7819,39.0421,209800.0
2009-06-05 10:15:00,57.01,57.27,56.82,56.98,128100.0,39.0352,39.2132,38.9051,39.0147,128100.0
2009-06-05 10:20:00,56.98,57.42,56.95,57.36,128100.0,39.0147,39.316,38.9941,39.2749,128100.0
2009-06-05 10:25:00,57.37,57.6,57.37,57.46,128500.0,39.2817,39.4392,39.2817,39.3433,128500.0
2009-06-05 10:30:00,57.46,57.66,57.28,57.62,220200.0,39.3433,39.4803,39.2201,39.4529,220200.0
2009-06-05 10:35:00,57.62,57.79,57.51,57.7,127200.0,39.4529,39.5693,39.3776,39.5077,127200.0
2009-06-05 10:40:00,57.7,58.16,57.66,58.04,144400.0,39.5077,39.8226,39.4803,39.7405,144400.0
2009-06-05 10:45:00,58.04,58.17,57.94,58.06,75900.0,39.7405,39.8295,39.672,39.7542,75900.0
2009-06-05 10:50:00,58.07,58.15,57.94,58.02,91400.0,39.761,39.8158,39.672,39.7268,91400.0
2009-06-05 10:55:00,58.03,58.31,57.97,58.19,114200.0,39.7336,39.9253,39.6925,39.8432,114200.0
2009-06-05 11:00:00,58.21,58.48,58.12,58.48,121800.0,39.8569,40.0417,39.7953,40.0417,121800.0
2009-06-05 11:05:00,58.46,58.5,58.3,58.4,115800.0,40.0281,40.0554,39.9185,39.987,115800.0
2009-06-05 11:10:00,58.42,58.44,58.08,58.11,140900.0,40.0007,40.0144,39.7679,39.7884,140900.0
2009-06-05 11:15:00,58.12,58.24,58.1,58.15,49300.0,39.7953,39.8774,39.7816,39.8158,49300.0
2009-06-05 11:20:00,58.15,58.39,58.08,58.13,64600.0,39.8158,39.9801,39.7679,39.8021,64600.0
2009-06-05 11:25:00,58.13,58.15,57.97,58.08,59400.0,39.8021,39.8158,39.6925,39.7679,59400.0
2009-06-05 11:30:00,58.07,58.1,57.86,57.86,53100.0,39.761,39.7816,39.6172,39.6172,53100.0
2009-06-05 11:35:00,57.86,57.95,57.63,57.93,68900.0,39.6172,39.6789,39.4597,39.6652,68900.0
2009-06-05 11:40:00,57.93,57.99,57.78,57.96,60600.0,39.6652,39.7062,39.5625,39.6857,60600.0
2009-06-05 11:45:00,57.94,58.17,57.91,58.1,46400.0,39.672,39.8295,39.6515,39.7816,46400.0
2009-06-05 11:50:00,58.1,58.35,57.92,58.23,61600.0,39.7816,39.9527,39.6583,39.8706,61600.0
2009-06-05 11:55:00,58.33,58.38,58.25,58.34,44300.0,39.939,39.9733,39.8843,39.9459,44300.0
2009-06-05 12:00:00,58.35,58.35,58.18,58.31,52900.0,39.9527,39.9527,39.8363,39.9253,52900.0
2009-06-05 12:05:00,58.31,58.34,58.2,58.24,48600.0,39.9253,39.9459,39.85,39.8774,48600.0
2009-06-05 12:10:00,58.24,58.25,58.01,58.01,55200.0,39.8774,39.8843,39.7199,39.7199,55200.0
2009-06-05 12:15:00,58.04,58.3,58.04,58.13,41200.0,39.7405,39.9185,39.7405,39.8021,41200.0
2009-06-05 12:20:00,58.14,58.29,58.04,58.26,40400.0,39.8089,39.9117,39.7405,39.8911,40400.0
2009-06-05 12:25:00,58.24,58.44,58.24,58.36,66400.0,39.8774,40.0144,39.8774,39.9596,66400.0
2009-06-05 12:30:00,58.36,58.46,58.32,58.34,33900.0,39.9596,40.0281,39.9322,39.9459,33900.0
2009-06-05 12:35:00,58.34,58.42,58.3,58.42,36400.0,39.9459,40.0007,39.9185,40.0007,36400.0
2009-06-05 12:40:00,58.42,58.42,58.3,58.4,28700.0,40.0007,40.0007,39.9185,39.987,28700.0
2009-06-05 12:45:00,58.41,58.46,58.35,58.44,25200.0,39.9938,40.0281,39.9527,40.0144,25200.0
2009-06-05 12:50:00,58.46,58.49,58.4,58.47,35300.0,40.0281,40.0486,39.987,40.0349,35300.0
2009-06-05 12:55:00,58.47,58.49,58.3,58.44,36800.0,40.0349,40.0486,39.9185,40.0144,36800.0
2009-06-05 13:00:00,58.43,58.49,58.4,58.44,46500.0,40.0075,40.0486,39.987,40.0144,46500.0
2009-06-05 13:05:00,58.44,58.53,58.41,58.42,51900.0,40.0144,40.076,39.9938,40.0007,51900.0
2009-06-05 13:10:00,58.42,58.42,57.91,58.05,110200.0,40.0007,40.0007,39.6515,39.7473,110200.0
2009-06-05 13:15:00,58.04,58.1,57.9,57.91,83800.0,39.7405,39.7816,39.6446,39.6515,83800.0
2009-06-05 13:20:00,57.9,58.0,57.85,57.97,54000.0,39.6446,39.7131,39.6104,39.6925,54000.0
2009-06-05 13:25:00,57.96,58.11,57.96,58.1,37000.0,39.6857,39.7884,39.6857,39.7816,37000.0
2009-06-05 13:30:00,58.1,58.19,58.06,58.18,25200.0,39.7816,39.8432,39.7542,39.8363,25200.0
2009-06-05 13:35:00,58.18,58.19,58.07,58.14,30700.0,39.8363,39.8432,39.761,39.8089,30700.0
2009-06-05 13:40:00,58.13,58.35,58.13,58.17,92300.0,39.8021,39.9527,39.8021,39.8295,92300.0
2009-06-05 13:45:00,58.17,58.29,58.16,58.27,31400.0,39.8295,39.9117,39.8226,39.898,31400.0
2009-06-05 13:50:00,58.27,58.29,58.23,58.24,31700.0,39.898,39.9117,39.8706,39.8774,31700.0
2009-06-05 13:55:00,58.24,58.26,57.97,58.01,62500.0,39.8774,39.8911,39.6925,39.7199,62500.0
2009-06-05 14:00:00,58.02,58.1,57.78,57.79,86000.0,39.7268,39.7816,39.5625,39.5693,86000.0
2009-06-05 14:05:00,57.79,57.82,57.55,57.63,135800.0,39.5693,39.5898,39.405,39.4597,135800.0
2009-06-05 14:10:00,57.61,57.71,57.52,57.53,71600.0,39.4461,39.5145,39.3844,39.3913,71600.0
2009-06-05 14:15:00,57.52,57.54,57.3,57.37,102100.0,39.3844,39.3981,39.2338,39.2817,102100.0
2009-06-05 14:20:00,57.42,57.52,57.22,57.45,90500.0,39.316,39.3844,39.179,39.3365,90500.0
2009-06-05 14:25:00,57.41,57.44,57.32,57.36,43400.0,39.3091,39.3297,39.2475,39.2749,43400.0
2009-06-05 14:30:00,57.36,57.37,57.15,57.18,69900.0,39.2749,39.2817,39.1311,39.1516,69900.0
2009-06-05 14:35:00,57.18,57.37,57.15,57.29,84200.0,39.1516,39.2817,39.1311,39.2269,84200.0
2009-06-05 14:40:00,57.26,57.53,57.24,57.51,52700.0,39.2064,39.3913,39.1927,39.3776,52700.0
2009-06-05 14:45:00,57.51,57.59,57.45,57.58,53400.0,39.3776,39.4324,39.3365,39.4255,53400.0
2009-06-05 14:50:00,57.57,57.67,57.54,57.58,49500.0,39.4187,39.4871,39.3981,39.4255,49500.0
2009-06-05 14:55:00,57.59,57.64,57.45,57.46,51900.0,39.4324,39.4666,39.3365,39.3433,51900.0
2009-06-05 15:00:00,57.45,57.45,57.27,57.35,80000.0,39.3365,39.3365,39.2132,39.268,80000.0
2009-06-05 15:05:00,57.35,57.48,57.22,57.23,101800.0,39.268,39.357,39.179,39.1859,101800.0
2009-06-05 15:10:00,57.24,57.34,57.18,57.24,89100.0,39.1927,39.2612,39.1516,39.1927,89100.0
2009-06-05 15:15:00,57.23,57.24,57.04,57.08,97400.0,39.1859,39.1927,39.0558,39.0832,97400.0
2009-06-05 15:20:00,57.08,57.13,57.03,57.09,197400.0,39.0832,39.1174,39.0489,39.09,197400.0
2009-06-05 15:25:00,57.1,57.1,56.92,56.92,126800.0,39.0968,39.0968,38.9736,38.9736,126800.0
2009-06-05 15:30:00,56.92,57.16,56.9,57.16,155700.0,38.9736,39.1379,38.9599,39.1379,155700.0
2009-06-05 15:35:00,57.15,57.47,57.15,57.34,186000.0,39.1311,39.3502,39.1311,39.2612,186000.0
2009-06-05 15:40:00,57.34,57.49,57.21,57.31,213000.0,39.2612,39.3639,39.1722,39.2406,213000.0
2009-06-05 15:45:00,57.32,57.44,56.99,57.11,197700.0,39.2475,39.3297,39.0215,39.1037,197700.0
2009-06-05 15:50:00,57.11,57.31,57.08,57.28,176100.0,39.1037,39.2406,39.0832,39.2201,176100.0
2009-06-05 15:55:00,57.29,57.41,57.26,57.33,252100.0,39.2269,39.3091,39.2064,39.2543,252100.0
2009-06-08 09:30:00,57.0,57.0,56.59,56.59,239200.0,39.0284,39.0284,38.7476,38.7476,239200.0
2009-06-08 09:35:00,56.59,56.59,56.09,56.22,246700.0,38.7476,38.7476,38.4053,38.4943,246700.0
2009-06-08 09:40:00,56.22,56.39,56.05,56.13,167400.0,38.4943,38.6107,38.3779,38.4327,167400.0
2009-06-08 09:45:00,56.14,56.3,56.07,56.1,131800.0,38.4395,38.5491,38.3916,38.4121,131800.0
2009-06-08 09:50:00,56.1,56.53,56.1,56.44,219900.0,38.4121,38.7066,38.4121,38.6449,219900.0
2009-06-08 09:55:00,56.41,56.42,56.05,56.12,106000.0,38.6244,38.6312,38.3779,38.4258,106000.0
2009-06-08 10:00:00,56.1,56.1,55.8,55.89,161400.0,38.4121,38.4121,38.2067,38.2684,161400.0
2009-06-08 10:05:00,55.9,56.0,55.83,55.97,132600.0,38.2752,38.3437,38.2273,38.3231,132600.0
2009-06-08 10:10:00,55.95,56.15,55.87,55.99,166400.0,38.3094,38.4464,38.2547,38.3368,166400.0
2009-06-08 10:15:00,55.99,56.01,55.83,55.93,154900.0,38.3368,38.3505,38.2273,38.2957,154900.0
2009-06-08 10:20:00,55.93,56.19,55.93,56.09,160500.0,38.2957,38.4738,38.2957,38.4053,160500.0
2009-06-08 10:25:00,56.07,56.36,56.05,56.26,133700.0,38.3916,38.5902,38.3779,38.5217,133700.0
2009-06-08 10:30:00,56.26,56.54,56.26,56.45,94800.0,38.5217,38.7134,38.5217,38.6518,94800.0
2009-06-08 10:35:00,56.45,56.76,56.42,56.67,118600.0,38.6518,38.864,38.6312,38.8024,118600.0
2009-06-08 10:40:00,56.68,56.75,56.39,56.49,104200.0,38.8093,38.8572,38.6107,38.6792,104200.0
2009-06-08 10:45:00,56.43,56.45,56.12,56.13,89200.0,38.6381,38.6518,38.4258,38.4327,89200.0
2009-06-08 10:50:00,56.13,56.31,56.13,56.3,98700.0,38.4327,38.5559,38.4327,38.5491,98700.0
2009-06-08 10:55:00,56.3,56.31,56.13,56.16,88100.0,38.5491,38.5559,38.4327,38.4532,88100.0
2009-06-08 11:00:00,56.16,56.18,56.06,56.11,60500.0,38.4532,38.4669,38.3848,38.419,60500.0
2009-06-08 11:05:00,56.13,56.16,55.99,55.99,105900.0,38.4327,38.4532,38.3368,38.3368,105900.0
2009-06-08 11:10:00,56.0,56.22,56.0,56.22,71100.0,38.3437,38.4943,38.3437,38.4943,71100.0
2009-06-08 11:15:00,56.19,56.55,56.19,56.47,78500.0,38.4738,38.7203,38.4738,38.6655,78500.0
2009-06-08 11:20:00,56.46,56.63,56.43,56.52,91700.0,38.6586,38.775,38.6381,38.6997,91700.0
2009-06-08 11:25:00,56.52,56.53,56.28,56.38,111500.0,38.6997,38.7066,38.5354,38.6039,111500.0
2009-06-08 11:30:00,56.38,56.41,56.26,56.34,71600.0,38.6039,38.6244,38.5217,38.5765,71600.0
2009-06-08 11:35:00,56.33,56.38,56.26,56.34,110700.0,38.5696,38.6039,38.5217,38.5765,110700.0
2009-06-08 11:40:00,56.35,56.35,56.17,56.17,60200.0,38.5833,38.5833,38.4601,38.4601,60200.0
2009-06-08 11:45:00,56.19,56.19,55.99,56.06,195900.0,38.4738,38.4738,38.3368,38.3848,195900.0
2009-06-08 11:50:00,56.07,56.16,55.93,55.98,128100.0,38.3916,38.4532,38.2957,38.33,128100.0
2009-06-08 11:55:00,55.98,56.02,55.93,55.99,108700.0,38.33,38.3574,38.2957,38.3368,108700.0
2009-06-08 12:00:00,55.99,56.03,55.83,55.84,144800.0,38.3368,38.3642,38.2273,38.2341,144800.0
2009-06-08 12:05:00,55.86,55.88,55.83,55.85,59700.0,38.2478,38.2615,38.2273,38.241,59700.0
2009-06-08 12:10:00,55.85,55.85,55.74,55.77,81100.0,38.241,38.241,38.1656,38.1862,81100.0
2009-06-08 12:15:00,55.77,55.87,55.67,55.81,56400.0,38.1862,38.2547,38.1177,38.2136,56400.0
2009-06-08 12:20:00,55.81,56.08,55.81,56.04,39700.0,38.2136,38.3984,38.2136,38.3711,39700.0
2009-06-08 12:25:00,56.04,56.14,56.0,56.12,59100.0,38.3711,38.4395,38.3437,38.4258,59100.0
2009-06-08 12:30:00,56.12,56.24,55.94,55.95,49900.0,38.4258,38.508,38.3026,38.3094,49900.0
2009-06-08 12:35:00,55.95,56.24,55.95,56.24,45400.0,38.3094,38.508,38.3094,38.508,45400.0
2009-06-08 12:40:00,56.24,56.4,56.24,56.29,37500.0,38.508,38.6176,38.508,38.5422,37500.0
2009-06-08 12:45:00,56.27,56.35,56.21,56.23,44700.0,38.5285,38.5833,38.4875,38.5012,44700.0
2009-06-08 12:50:00,56.24,56.27,56.18,56.21,27700.0,38.508,38.5285,38.4669,38.4875,27700.0
2009-06-08 12:55:00,56.2,56.34,56.17,56.28,56900.0,38.4806,38.5765,38.4601,38.5354,56900.0
2009-06-08 13:00:00,56.27,56.36,56.2,56.2,58900.0,38.5285,38.5902,38.4806,38.4806,58900.0
2009-06-08 13:05:00,56.2,56.31,56.17,56.27,49000.0,38.4806,38.5559,38.4601,38.5285,49000.0
2009-06-08 13:10:00,56.27,56.32,56.17,56.24,66300.0,38.5285,38.5628,38.4601,38.508,66300.0
2009-06-08 13:15:00,56.24,56.45,56.22,56.42,42600.0,38.508,38.6518,38.4943,38.6312,42600.0
2009-06-08 13:20:00,56.4,56.45,56.34,56.39,71200.0,38.6176,38.6518,38.5765,38.6107,71200.0
2009-06-08 13:25:00,56.38,56.43,56.32,56.4,48700.0,38.6039,38.6381,38.5628,38.6176,48700.0
2009-06-08 13:30:00,56.4,56.43,56.36,56.4,33900.0,38.6176,38.6381,38.5902,38.6176,33900.0
2009-06-08 13:35:00,56.4,56.52,56.38,56.45,56100.0,38.6176,38.6997,38.6039,38.6518,56100.0
2009-06-08 13:40:00,56.43,56.46,56.08,56.42,54500.0,38.6381,38.6586,38.3984,38.6312,54500.0
2009-06-08 13:45:00,56.4,56.75,56.39,56.63,86700.0,38.6176,38.8572,38.6107,38.775,86700.0
2009-06-08 13:50:00,56.63,56.69,56.6,56.67,44600.0,38.775,38.8161,38.7545,38.8024,44600.0
2009-06-08 13:55:00,56.66,56.67,56.57,56.63,53100.0,38.7956,38.8024,38.734,38.775,53100.0
2009-06-08 14:00:00,56.62,56.68,56.55,56.68,58300.0,38.7682,38.8093,38.7203,38.8093,58300.0
2009-06-08 14:05:00,56.68,56.75,56.57,56.61,40000.0,38.8093,38.8572,38.734,38.7613,40000.0
2009-06-08 14:10:00,56.61,56.72,56.61,56.69,52700.0,38.7613,38.8367,38.7613,38.8161,52700.0
2009-06-08 14:15:00,56.68,56.68,56.46,56.47,64200.0,38.8093,38.8093,38.6586,38.6655,64200.0
2009-06-08 14:20:00,56.47,56.47,56.33,56.44,98300.0,38.6655,38.6655,38.5696,38.6449,98300.0
2009-06-08 14:25:00,56.43,56.44,56.26,56.4,66200.0,38.6381,38.6449,38.5217,38.6176,66200.0
2009-06-08 14:30:00,56.4,56.59,56.4,56.44,37100.0,38.6176,38.7476,38.6176,38.6449,37100.0
2009-06-08 14:35:00,56.45,56.67,56.45,56.65,44100.0,38.6518,38.8024,38.6518,38.7887,44100.0
2009-06-08 14:40:00,56.65,56.7,56.53,56.57,45500.0,38.7887,38.823,38.7066,38.734,45500.0
2009-06-08 14:45:00,56.55,56.72,56.52,56.71,53400.0,38.7203,38.8367,38.6997,38.8298,53400.0
2009-06-08 14:50:00,56.72,56.77,56.56,56.57,43400.0,38.8367,38.8709,38.7271,38.734,43400.0
2009-06-08 14:55:00,56.59,56.74,56.59,56.7,32500.0,38.7476,38.8504,38.7476,38.823,32500.0
2009-06-08 15:00:00,56.7,56.85,56.7,56.73,53700.0,38.823,38.9257,38.823,38.8435,53700.0
2009-06-08 15:05:00,56.74,56.79,56.63,56.75,55500.0,38.8504,38.8846,38.775,38.8572,55500.0
2009-06-08 15:10:00,56.73,56.75,56.62,56.67,64700.0,38.8435,38.8572,38.7682,38.8024,64700.0
2009-06-08 15:15:00,56.69,56.93,56.67,56.91,107100.0,38.8161,38.9804,38.8024,38.9668,107100.0
2009-06-08 15:20:00,56.9,57.33,56.86,57.17,251500.0,38.9599,39.2543,38.9325,39.1448,251500.0
2009-06-08 15:25:00,57.17,57.23,57.07,57.13,89600.0,39.1448,39.1859,39.0763,39.1174,89600.0
2009-06-08 15:30:00,57.15,57.61,57.15,57.57,242400.0,39.1311,39.4461,39.1311,39.4187,242400.0
2009-06-08 15:35:00,57.58,57.74,57.5,57.55,251200.0,39.4255,39.5351,39.3707,39.405,251200.0
2009-06-08 15:40:00,57.55,57.67,57.45,57.48,182500.0,39.405,39.4871,39.3365,39.357,182500.0
2009-06-08 15:45:00,57.49,57.65,57.44,57.53,100700.0,39.3639,39.4734,39.3297,39.3913,100700.0
2009-06-08 15:50:00,57.53,57.63,57.36,57.37,147200.0,39.3913,39.4597,39.2749,39.2817,147200.0
2009-06-08 15:55:00,57.37,57.46,57.24,57.29,239700.0,39.2817,39.3433,39.1927,39.2269,239700.0
2009-06-09 09:30:00,58.07,59.18,57.71,58.7,506900.0,39.761,40.521,39.5145,40.1924,506900.0
2009-06-09 09:35:00,58.7,58.86,58.27,58.61,262300.0,40.1924,40.3019,39.898,40.1308,262300.0
2009-06-09 09:40:00,58.58,58.93,58.49,58.83,274600.0,40.1102,40.3499,40.0486,40.2814,274600.0
2009-06-09 09:45:00,58.85,58.9,58.65,58.81,177400.0,40.2951,40.3293,40.1581,40.2677,177400.0
2009-06-09 09:50:00,58.82,58.84,58.46,58.7,130000.0,40.2745,40.2882,40.0281,40.1924,130000.0
2009-06-09 09:55:00,58.7,58.7,58.48,58.56,160300.0,40.1924,40.1924,40.0417,40.0965,160300.0
2009-06-09 10:00:00,58.55,58.77,58.39,58.49,146200.0,40.0897,40.2403,39.9801,40.0486,146200.0
2009-06-09 10:05:00,58.49,58.64,58.42,58.63,124300.0,40.0486,40.1513,40.0007,40.1445,124300.0
2009-06-09 10:10:00,58.62,58.83,58.55,58.72,170000.0,40.1376,40.2814,40.0897,40.2061,170000.0
2009-06-09 10:15:00,58.72,58.8,58.61,58.7,177700.0,40.2061,40.2609,40.1308,40.1924,177700.0
2009-06-09 10:20:00,58.68,58.68,58.4,58.54,138100.0,40.1787,40.1787,39.987,40.0828,138100.0
2009-06-09 10:25:00,58.53,58.69,58.48,58.65,94200.0,40.076,40.1855,40.0417,40.1581,94200.0
2009-06-09 10:30:00,58.69,58.71,58.5,58.63,58800.0,40.1855,40.1992,40.0554,40.1445,58800.0
2009-06-09 10:35:00,58.66,58.66,58.45,58.5,176000.0,40.165,40.165,40.0212,40.0554,176000.0
2009-06-09 10:40:00,58.51,58.65,58.5,58.51,87100.0,40.0623,40.1581,40.0554,40.0623,87100.0
2009-06-09 10:45:00,58.52,58.6,58.36,58.41,165900.0,40.0691,40.1239,39.9596,39.9938,165900.0
2009-06-09 10:50:00,58.4,58.41,58.03,58.12,115900.0,39.987,39.9938,39.7336,39.7953,115900.0
2009-06-09 10:55:00,58.13,58.22,58.12,58.16,36100.0,39.8021,39.8637,39.7953,39.8226,36100.0
2009-06-09 11:00:00,58.13,58.13,57.9,57.92,98200.0,39.8021,39.8021,39.6446,39.6583,98200.0
2009-06-09 11:05:00,57.92,58.04,57.8,58.01,81500.0,39.6583,39.7405,39.5761,39.7199,81500.0
2009-06-09 11:10:00,58.02,58.19,57.93,58.04,78800.0,39.7268,39.8432,39.6652,39.7405,78800.0
2009-06-09 11:15:00,58.05,58.26,58.05,58.19,128400.0,39.7473,39.8911,39.7473,39.8432,128400.0
2009-06-09 11:20:00,58.19,58.26,58.13,58.26,64000.0,39.8432,39.8911,39.8021,39.8911,64000.0
2009-06-09 11:25:00,58.26,58.35,58.16,58.18,71900.0,39.8911,39.9527,39.8226,39.8363,71900.0
2009-06-09 11:30:00,58.19,58.3,58.16,58.23,31800.0,39.8432,39.9185,39.8226,39.8706,31800.0
2009-06-09 11:35:00,58.23,58.26,58.16,58.25,49000.0,39.8706,39.8911,39.8226,39.8843,49000.0
2009-06-09 11:40:00,58.24,58.29,58.21,58.26,40900.0,39.8774,39.9117,39.8569,39.8911,40900.0
2009-06-09 11:45:00,58.26,58.31,58.16,58.24,40900.0,39.8911,39.9253,39.8226,39.8774,40900.0
2009-06-09 11:50:00,58.24,58.24,58.08,58.1,36800.0,39.8774,39.8774,39.7679,39.7816,36800.0
2009-06-09 11:55:00,58.08,58.14,58.06,58.12,35200.0,39.7679,39.8089,39.7542,39.7953,35200.0
2009-06-09 12:00:00,58.12,58.23,58.1,58.23,32200.0,39.7953,39.8706,39.7816,39.8706,32200.0
2009-06-09 12:05:00,58.23,58.35,58.22,58.33,70000.0,39.8706,39.9527,39.8637,39.939,70000.0
2009-06-09 12:10:00,58.34,58.38,58.32,58.35,37700.0,39.9459,39.9733,39.9322,39.9527,37700.0
2009-06-09 12:15:00,58.35,58.42,58.32,58.33,50200.0,39.9527,40.0007,39.9322,39.939,50200.0
2009-06-09 12:20:00,58.35,58.58,58.3,58.58,91100.0,39.9527,40.1102,39.9185,40.1102,91100.0
2009-06-09 12:25:00,58.59,58.75,58.55,58.62,72200.0,40.1171,40.2266,40.0897,40.1376,72200.0
2009-06-09 12:30:00,58.63,58.76,58.63,58.75,77700.0,40.1445,40.2335,40.1445,40.2266,77700.0
2009-06-09 12:35:00,58.75,58.85,58.73,58.84,102200.0,40.2266,40.2951,40.2129,40.2882,102200.0
2009-06-09 12:40:00,58.84,58.92,58.73,58.77,153100.0,40.2882,40.343,40.2129,40.2403,153100.0
2009-06-09 12:45:00,58.76,58.84,58.74,58.79,55300.0,40.2335,40.2882,40.2198,40.254,55300.0
2009-06-09 12:50:00,58.8,58.87,58.75,58.85,96800.0,40.2609,40.3088,40.2266,40.2951,96800.0
2009-06-09 12:55:00,58.84,58.86,58.75,58.77,34700.0,40.2882,40.3019,40.2266,40.2403,34700.0
2009-06-09 13:00:00,58.78,58.94,58.75,58.83,86400.0,40.2472,40.3567,40.2266,40.2814,86400.0
2009-06-09 13:05:00,58.8,58.82,58.64,58.67,74900.0,40.2609,40.2745,40.1513,40.1718,74900.0
2009-06-09 13:10:00,58.66,58.68,58.52,58.56,81700.0,40.165,40.1787,40.0691,40.0965,81700.0
2009-06-09 13:15:00,58.56,58.7,58.53,58.67,50700.0,40.0965,40.1924,40.076,40.1718,50700.0
2009-06-09 13:20:00,58.69,58.74,58.59,58.61,53900.0,40.1855,40.2198,40.1171,40.1308,53900.0
2009-06-09 13:25:00,58.62,58.85,58.62,58.8,85300.0,40.1376,40.2951,40.1376,40.2609,85300.0
2009-06-09 13:30:00,58.8,58.81,58.69,58.77,62100.0,40.2609,40.2677,40.1855,40.2403,62100.0
2009-06-09 13:35:00,58.76,58.95,58.7,58.93,98000.0,40.2335,40.3636,40.1924,40.3499,98000.0
2009-06-09 13:40:00,58.93,58.99,58.84,58.96,43200.0,40.3499,40.3909,40.2882,40.3704,43200.0
2009-06-09 13:45:00,58.95,58.99,58.87,58.88,41300.0,40.3636,40.3909,40.3088,40.3156,41300.0
2009-06-09 13:50:00,58.89,59.0,58.87,58.98,89500.0,40.3225,40.3978,40.3088,40.3841,89500.0
2009-06-09 13:55:00,58.99,59.16,58.95,59.12,195200.0,40.3909,40.5073,40.3636,40.48,195200.0
2009-06-09 14:00:00,59.13,59.17,58.96,59.06,102100.0,40.4868,40.5142,40.3704,40.4389,102100.0
2009-06-09 14:05:00,59.06,59.17,59.03,59.13,74200.0,40.4389,40.5142,40.4183,40.4868,74200.0
2009-06-09 14:10:00,59.13,59.14,59.02,59.11,75600.0,40.4868,40.4937,40.4115,40.4731,75600.0
2009-06-09 14:15:00,59.12,59.25,59.12,59.19,96000.0,40.48,40.569,40.48,40.5279,96000.0
2009-06-09 14:20:00,59.2,59.23,59.0,59.08,88300.0,40.5347,40.5553,40.3978,40.4526,88300.0
2009-06-09 14:25:00,59.08,59.21,59.05,59.18,81200.0,40.4526,40.5416,40.432,40.521,81200.0
2009-06-09 14:30:00,59.2,59.32,59.17,59.32,142400.0,40.5347,40.6169,40.5142,40.6169,142400.0
2009-06-09 14:35:00,59.32,59.39,59.23,59.25,68000.0,40.6169,40.6648,40.5553,40.569,68000.0
2009-06-09 14:40:00,59.26,59.34,59.1,59.16,88100.0,40.5758,40.6306,40.4663,40.5073,88100.0
2009-06-09 14:45:00,59.14,59.17,59.0,59.13,75800.0,40.4937,40.5142,40.3978,40.4868,75800.0
2009-06-09 14:50:00,59.11,59.21,59.04,59.04,57100.0,40.4731,40.5416,40.4252,40.4252,57100.0
2009-06-09 14:55:00,59.03,59.16,59.02,59.12,71300.0,40.4183,40.5073,40.4115,40.48,71300.0
2009-06-09 15:00:00,59.12,59.3,59.07,59.09,100400.0,40.48,40.6032,40.4457,40.4594,100400.0
2009-06-09 15:05:00,59.09,59.21,59.09,59.16,64600.0,40.4594,40.5416,40.4594,40.5073,64600.0
2009-06-09 15:10:00,59.17,59.17,59.02,59.11,96300.0,40.5142,40.5142,40.4115,40.4731,96300.0
2009-06-09 15:15:00,59.11,59.15,59.0,59.1,128700.0,40.4731,40.5005,40.3978,40.4663,128700.0
2009-06-09 15:20:00,59.1,59.11,58.93,59.02,226600.0,40.4663,40.4731,40.3499,40.4115,226600.0
2009-06-09 15:25:00,59.01,59.06,58.96,58.96,141200.0,40.4046,40.4389,40.3704,40.3704,141200.0
2009-06-09 15:30:00,58.96,59.15,58.84,59.12,163500.0,40.3704,40.5005,40.2882,40.48,163500.0
2009-06-09 15:35:00,59.12,59.25,59.05,59.06,130400.0,40.48,40.569,40.432,40.4389,130400.0
2009-06-09 15:40:00,59.06,59.06,58.92,59.0,106800.0,40.4389,40.4389,40.343,40.3978,106800.0
2009-06-09 15:45:00,59.0,59.03,58.75,58.88,183500.0,40.3978,40.4183,40.2266,40.3156,183500.0
2009-06-09 15:50:00,58.88,58.99,58.82,58.83,154200.0,40.3156,40.3909,40.2745,40.2814,154200.0
2009-06-09 15:55:00,58.84,58.9,58.75,58.77,412300.0,40.2882,40.3293,40.2266,40.2403,412300.0
2009-06-10 09:30:00,59.86,60.15,59.44,59.6,383400.0,40.9866,41.1852,40.6991,40.8086,383400.0
2009-06-10 09:35:00,59.59,59.72,59.48,59.55,281300.0,40.8018,40.8908,40.7265,40.7744,281300.0
2009-06-10 09:40:00,59.55,59.73,59.45,59.68,177100.0,40.7744,40.8976,40.7059,40.8634,177100.0
2009-06-10 09:45:00,59.68,59.81,59.6,59.68,184900.0,40.8634,40.9524,40.8086,40.8634,184900.0
2009-06-10 09:50:00,59.68,60.0,59.65,59.67,217300.0,40.8634,41.0825,40.8429,40.8566,217300.0
2009-06-10 09:55:00,59.69,60.14,59.67,60.1,166700.0,40.8702,41.1784,40.8566,41.151,166700.0
2009-06-10 10:00:00,60.1,60.11,59.43,59.43,232200.0,41.151,41.1578,40.6922,40.6922,232200.0
2009-06-10 10:05:00,59.43,59.79,59.34,59.34,205200.0,40.6922,40.9387,40.6306,40.6306,205200.0
2009-06-10 10:10:00,59.35,59.35,58.76,58.78,427100.0,40.6374,40.6374,40.2335,40.2472,427100.0
2009-06-10 10:15:00,58.77,58.79,58.0,58.01,415600.0,40.2403,40.254,39.7131,39.7199,415600.0
2009-06-10 10:20:00,58.01,58.69,58.01,58.54,340100.0,39.7199,40.1855,39.7199,40.0828,340100.0
2009-06-10 10:25:00,58.53,58.8,58.5,58.66,141400.0,40.076,40.2609,40.0554,40.165,141400.0
2009-06-10 10:30:00,58.66,59.19,58.59,58.68,384700.0,40.165,40.5279,40.1171,40.1787,384700.0
2009-06-10 10:35:00,58.69,58.93,58.68,58.76,174400.0,40.1855,40.3499,40.1787,40.2335,174400.0
2009-06-10 10:40:00,58.77,58.79,58.24,58.33,192900.0,40.2403,40.254,39.8774,39.939,192900.0
2009-06-10 10:45:00,58.34,58.34,58.05,58.22,105500.0,39.9459,39.9459,39.7473,39.8637,105500.0
2009-06-10 10:50:00,58.22,58.43,58.19,58.32,101700.0,39.8637,40.0075,39.8432,39.9322,101700.0
2009-06-10 10:55:00,58.32,58.54,58.32,58.49,59800.0,39.9322,40.0828,39.9322,40.0486,59800.0
2009-06-10 11:00:00,58.49,58.5,58.15,58.35,113300.0,40.0486,40.0554,39.8158,39.9527,113300.0
2009-06-10 11:05:00,58.35,58.42,58.18,58.18,110100.0,39.9527,40.0007,39.8363,39.8363,110100.0
2009-06-10 11:10:00,58.18,58.24,58.08,58.1,120100.0,39.8363,39.8774,39.7679,39.7816,120100.0
2009-06-10 11:15:00,58.1,58.16,57.96,58.14,189300.0,39.7816,39.8226,39.6857,39.8089,189300.0
2009-06-10 11:20:00,58.14,58.52,58.14,58.52,96200.0,39.8089,40.0691,39.8089,40.0691,96200.0
2009-06-10 11:25:00,58.52,58.72,58.49,58.67,61100.0,40.0691,40.2061,40.0486,40.1718,61100.0
2009-06-10 11:30:00,58.67,58.78,58.64,58.71,73200.0,40.1718,40.2472,40.1513,40.1992,73200.0
2009-06-10 11:35:00,58.7,58.76,58.61,58.74,56500.0,40.1924,40.2335,40.1308,40.2198,56500.0
2009-06-10 11:40:00,58.75,58.85,58.73,58.8,50100.0,40.2266,40.2951,40.2129,40.2609,50100.0
2009-06-10 11:45:00,58.8,58.82,58.55,58.56,71000.0,40.2609,40.2745,40.0897,40.0965,71000.0
2009-06-10 11:50:00,58.56,58.74,58.55,58.67,37200.0,40.0965,40.2198,40.0897,40.1718,37200.0
2009-06-10 11:55:00,58.67,58.68,58.49,58.64,53800.0,40.1718,40.1787,40.0486,40.1513,53800.0
2009-06-10 12:00:00,58.65,58.83,58.62,58.75,81200.0,40.1581,40.2814,40.1376,40.2266,81200.0
2009-06-10 12:05:00,58.75,58.82,58.71,58.72,48800.0,40.2266,40.2745,40.1992,40.2061,48800.0
2009-06-10 12:10:00,58.72,58.76,58.68,58.7,47000.0,40.2061,40.2335,40.1787,40.1924,47000.0
2009-06-10 12:15:00,58.71,58.89,58.66,58.75,93500.0,40.1992,40.3225,40.165,40.2266,93500.0
2009-06-10 12:20:00,58.76,58.84,58.61,58.61,91200.0,40.2335,40.2882,40.1308,40.1308,91200.0
2009-06-10 12:25:00,58.61,58.87,58.61,58.85,75100.0,40.1308,40.3088,40.1308,40.2951,75100.0
2009-06-10 12:30:00,58.86,58.87,58.71,58.74,91200.0,40.3019,40.3088,40.1992,40.2198,91200.0
2009-06-10 12:35:00,58.74,58.82,58.67,58.82,34900.0,40.2198,40.2745,40.1718,40.2745,34900.0
2009-06-10 12:40:00,58.81,58.87,58.77,58.8,27700.0,40.2677,40.3088,40.2403,40.2609,27700.0
2009-06-10 12:45:00,58.8,58.81,58.54,58.58,67300.0,40.2609,40.2677,40.0828,40.1102,67300.0
2009-06-10 12:50:00,58.59,58.85,58.58,58.79,42600.0,40.1171,40.2951,40.1102,40.254,42600.0
2009-06-10 12:55:00,58.79,58.86,58.77,58.85,25000.0,40.254,40.3019,40.2403,40.2951,25000.0
2009-06-10 13:00:00,58.84,58.9,58.4,58.41,106400.0,40.2882,40.3293,39.987,39.9938,106400.0
2009-06-10 13:05:00,58.42,58.59,58.39,58.59,83400.0,40.0007,40.1171,39.9801,40.1171,83400.0
2009-06-10 13:10:00,58.59,58.7,58.31,58.46,92500.0,40.1171,40.1924,39.9253,40.0281,92500.0
2009-06-10 13:15:00,58.45,58.57,58.42,58.52,63400.0,40.0212,40.1034,40.0007,40.0691,63400.0
2009-06-10 13:20:00,58.51,58.57,58.39,58.55,96000.0,40.0623,40.1034,39.9801,40.0897,96000.0
2009-06-10 13:25:00,58.57,58.63,58.49,58.49,87400.0,40.1034,40.1445,40.0486,40.0486,87400.0
2009-06-10 13:30:00,58.5,58.52,58.38,58.41,49700.0,40.0554,40.0691,39.9733,39.9938,49700.0
2009-06-10 13:35:00,58.41,58.41,58.17,58.22,132400.0,39.9938,39.9938,39.8295,39.8637,132400.0
2009-06-10 13:40:00,58.2,58.34,58.15,58.15,56900.0,39.85,39.9459,39.8158,39.8158,56900.0
2009-06-10 13:45:00,58.18,58.2,57.9,57.94,148700.0,39.8363,39.85,39.6446,39.672,148700.0
2009-06-10 13:50:00,57.92,58.12,57.92,58.01,97100.0,39.6583,39.7953,39.6583,39.7199,97100.0
2009-06-10 13:55:00,58.01,58.14,57.97,58.08,78400.0,39.7199,39.8089,39.6925,39.7679,78400.0
2009-06-10 14:00:00,58.09,58.11,57.84,57.98,106000.0,39.7747,39.7884,39.6035,39.6994,106000.0
2009-06-10 14:05:00,58.0,58.06,57.83,57.98,95300.0,39.7131,39.7542,39.5967,39.6994,95300.0
2009-06-10 14:10:00,57.97,58.38,57.97,58.37,89100.0,39.6925,39.9733,39.6925,39.9664,89100.0
2009-06-10 14:15:00,58.38,58.4,58.24,58.39,77900.0,39.9733,39.987,39.8774,39.9801,77900.0
2009-06-10 14:20:00,58.39,58.58,58.39,58.4,118100.0,39.9801,40.1102,39.9801,39.987,118100.0
2009-06-10 14:25:00,58.38,58.48,58.32,58.4,90400.0,39.9733,40.0417,39.9322,39.987,90400.0
2009-06-10 14:30:00,58.4,58.43,58.23,58.3,64000.0,39.987,40.0075,39.8706,39.9185,64000.0
2009-06-10 14:35:00,58.3,58.55,58.29,58.45,71200.0,39.9185,40.0897,39.9117,40.0212,71200.0
2009-06-10 14:40:00,58.46,58.46,58.36,58.4,47700.0,40.0281,40.0281,39.9596,39.987,47700.0
2009-06-10 14:45:00,58.39,58.61,58.36,58.56,60800.0,39.9801,40.1308,39.9596,40.0965,60800.0
2009-06-10 14:50:00,58.57,58.74,58.52,58.65,96900.0,40.1034,40.2198,40.0691,40.1581,96900.0
2009-06-10 14:55:00,58.66,58.81,58.66,58.73,61900.0,40.165,40.2677,40.165,40.2129,61900.0
2009-06-10 15:00:00,58.73,58.76,58.61,58.62,72300.0,40.2129,40.2335,40.1308,40.1376,72300.0
2009-06-10 15:05:00,58.62,58.64,58.42,58.51,97600.0,40.1376,40.1513,40.0007,40.0623,97600.0
2009-06-10 15:10:00,58.51,58.67,58.5,58.62,108000.0,40.0623,40.1718,40.0554,40.1376,108000.0
2009-06-10 15:15:00,58.62,58.72,58.47,58.69,106700.0,40.1376,40.2061,40.0349,40.1855,106700.0
2009-06-10 15:20:00,58.69,58.87,58.67,58.68,126300.0,40.1855,40.3088,40.1718,40.1787,126300.0
2009-06-10 15:25:00,58.67,58.78,58.6,58.7,123300.0,40.1718,40.2472,40.1239,40.1924,123300.0
2009-06-10 15:30:00,58.7,58.97,58.7,58.92,160300.0,40.1924,40.3773,40.1924,40.343,160300.0
2009-06-10 15:35:00,58.93,59.0,58.82,58.95,200700.0,40.3499,40.3978,40.2745,40.3636,200700.0
2009-06-10 15:40:00,58.94,59.07,58.86,59.04,181800.0,40.3567,40.4457,40.3019,40.4252,181800.0
2009-06-10 15:45:00,59.02,59.1,58.98,59.04,149700.0,40.4115,40.4663,40.3841,40.4252,149700.0
2009-06-10 15:50:00,59.05,59.12,58.96,59.07,286800.0,40.432,40.48,40.3704,40.4457,286800.0
2009-06-10 15:55:00,59.07,59.24,59.07,59.2,374400.0,40.4457,40.5621,40.4457,40.5347,374400.0
2009-06-11 09:30:00,59.8,60.4,59.75,60.23,311500.0,40.9456,41.3564,40.9113,41.24,311500.0
2009-06-11 09:35:00,60.22,60.25,59.58,59.58,263800.0,41.2331,41.2537,40.7949,40.7949,263800.0
2009-06-11 09:40:00,59.58,59.65,59.16,59.34,307100.0,40.7949,40.8429,40.5073,40.6306,307100.0
2009-06-11 09:45:00,59.34,60.33,59.33,60.13,263300.0,40.6306,41.3085,40.6237,41.1715,263300.0
2009-06-11 09:50:00,60.17,60.35,60.04,60.25,270900.0,41.1989,41.3222,41.1099,41.2537,270900.0
2009-06-11 09:55:00,60.23,60.27,59.63,59.66,197000.0,41.24,41.2674,40.8292,40.8497,197000.0
2009-06-11 10:00:00,59.65,59.8,59.48,59.52,171300.0,40.8429,40.9456,40.7265,40.7538,171300.0
2009-06-11 10:05:00,59.51,59.9,59.5,59.73,176800.0,40.747,41.014,40.7401,40.8976,176800.0
2009-06-11 10:10:00,59.77,59.8,59.58,59.74,138500.0,40.925,40.9456,40.7949,40.9045,138500.0
2009-06-11 10:15:00,59.72,59.97,59.69,59.96,190100.0,40.8908,41.062,40.8702,41.0551,190100.0
2009-06-11 10:20:00,59.96,60.13,59.8,59.84,143900.0,41.0551,41.1715,40.9456,40.973,143900.0
2009-06-11 10:25:00,59.83,59.95,59.65,59.86,74700.0,40.9661,41.0483,40.8429,40.9866,74700.0
2009-06-11 10:30:00,59.86,60.08,59.86,59.89,87000.0,40.9866,41.1373,40.9866,41.0072,87000.0
2009-06-11 10:35:00,59.9,60.18,59.89,60.14,72300.0,41.014,41.2058,41.0072,41.1784,72300.0
2009-06-11 10:40:00,60.14,60.33,60.13,60.22,125200.0,41.1784,41.3085,41.1715,41.2331,125200.0
2009-06-11 10:45:00,60.21,60.26,60.11,60.23,60000.0,41.2263,41.2605,41.1578,41.24,60000.0
2009-06-11 10:50:00,60.23,60.26,60.13,60.25,124400.0,41.24,41.2605,41.1715,41.2537,124400.0
2009-06-11 10:55:00,60.26,60.29,60.13,60.23,118300.0,41.2605,41.2811,41.1715,41.24,118300.0
2009-06-11 11:00:00,60.22,60.22,60.05,60.17,124100.0,41.2331,41.2331,41.1167,41.1989,124100.0
2009-06-11 11:05:00,60.18,60.37,60.17,60.25,130300.0,41.2058,41.3358,41.1989,41.2537,130300.0
2009-06-11 11:10:00,60.25,60.43,60.25,60.39,87900.0,41.2537,41.3769,41.2537,41.3495,87900.0
2009-06-11 11:15:00,60.39,60.57,60.38,60.57,146000.0,41.3495,41.4728,41.3427,41.4728,146000.0
2009-06-11 11:20:00,60.57,60.57,60.45,60.49,62800.0,41.4728,41.4728,41.3906,41.418,62800.0
2009-06-11 11:25:00,60.5,60.59,60.43,60.57,96600.0,41.4249,41.4865,41.3769,41.4728,96600.0
2009-06-11 11:30:00,60.58,60.61,60.53,60.58,105300.0,41.4796,41.5002,41.4454,41.4796,105300.0
2009-06-11 11:35:00,60.58,60.66,60.55,60.66,68200.0,41.4796,41.5344,41.4591,41.5344,68200.0
2009-06-11 11:40:00,60.66,60.86,60.64,60.77,159600.0,41.5344,41.6714,41.5207,41.6097,159600.0
2009-06-11 11:45:00,60.77,60.89,60.74,60.77,155300.0,41.6097,41.6919,41.5892,41.6097,155300.0
2009-06-11 11:50:00,60.76,60.86,60.74,60.83,58300.0,41.6029,41.6714,41.5892,41.6508,58300.0
2009-06-11 11:55:00,60.83,60.89,60.77,60.87,77100.0,41.6508,41.6919,41.6097,41.6782,77100.0
2009-06-11 12:00:00,60.86,60.99,60.77,60.96,132700.0,41.6714,41.7604,41.6097,41.7398,132700.0
2009-06-11 12:05:00,60.96,61.14,60.96,61.14,215000.0,41.7398,41.8631,41.7398,41.8631,215000.0
2009-06-11 12:10:00,61.14,61.35,61.12,61.35,294900.0,41.8631,42.0069,41.8494,42.0069,294900.0
2009-06-11 12:15:00,61.35,61.77,61.29,61.68,402800.0,42.0069,42.2944,41.9658,42.2328,402800.0
2009-06-11 12:20:00,61.67,61.74,61.6,61.65,227300.0,42.226,42.2739,42.178,42.2123,227300.0
2009-06-11 12:25:00,61.65,61.69,61.49,61.49,160200.0,42.2123,42.2397,42.1027,42.1027,160200.0
2009-06-11 12:30:00,61.48,61.88,61.45,61.87,198400.0,42.0959,42.3698,42.0753,42.3629,198400.0
2009-06-11 12:35:00,61.88,61.88,61.65,61.8,214100.0,42.3698,42.3698,42.2123,42.315,214100.0
2009-06-11 12:40:00,61.8,62.0,61.72,61.99,193400.0,42.315,42.4519,42.2602,42.4451,193400.0
2009-06-11 12:45:00,61.99,62.16,61.98,62.03,194200.0,42.4451,42.5615,42.4382,42.4725,194200.0
2009-06-11 12:50:00,62.04,62.27,62.02,62.22,158400.0,42.4793,42.6368,42.4656,42.6026,158400.0
2009-06-11 12:55:00,62.21,62.71,62.21,62.7,357300.0,42.5957,42.9381,42.5957,42.9312,357300.0
2009-06-11 13:00:00,62.7,63.16,62.68,63.06,532500.0,42.9312,43.2462,42.9175,43.1777,532500.0
2009-06-11 13:05:00,63.05,63.44,62.97,63.07,615700.0,43.1709,43.4379,43.1161,43.1846,615700.0
2009-06-11 13:10:00,63.05,63.17,62.93,63.06,355300.0,43.1709,43.253,43.0887,43.1777,355300.0
2009-06-11 13:15:00,63.06,63.29,62.95,63.27,240600.0,43.1777,43.3352,43.1024,43.3215,240600.0
2009-06-11 13:20:00,63.29,63.4,63.14,63.38,194000.0,43.3352,43.4105,43.2325,43.3968,194000.0
2009-06-11 13:25:00,63.38,63.67,63.27,63.63,250100.0,43.3968,43.5954,43.3215,43.568,250100.0
2009-06-11 13:30:00,63.63,63.78,63.5,63.68,312200.0,43.568,43.6707,43.479,43.6022,312200.0
2009-06-11 13:35:00,63.69,63.69,63.14,63.28,838600.0,43.6091,43.6091,43.2325,43.3283,838600.0
2009-06-11 13:40:00,63.27,63.27,63.11,63.18,244400.0,43.3215,43.3215,43.2119,43.2599,244400.0
2009-06-11 13:45:00,63.17,63.33,63.12,63.2,168700.0,43.253,43.3626,43.2188,43.2736,168700.0
2009-06-11 13:50:00,63.2,63.26,63.03,63.1,185400.0,43.2736,43.3147,43.1572,43.2051,185400.0
2009-06-11 13:55:00,63.11,63.24,63.07,63.14,168800.0,43.2119,43.301,43.1846,43.2325,168800.0
2009-06-11 14:00:00,63.14,63.15,63.0,63.06,131500.0,43.2325,43.2393,43.1366,43.1777,131500.0
2009-06-11 14:05:00,63.07,63.23,63.03,63.04,119500.0,43.1846,43.2941,43.1572,43.164,119500.0
2009-06-11 14:10:00,63.05,63.07,62.87,62.93,263000.0,43.1709,43.1846,43.0476,43.0887,263000.0
2009-06-11 14:15:00,62.93,63.07,62.92,63.0,156300.0,43.0887,43.1846,43.0819,43.1366,156300.0
2009-06-11 14:20:00,63.0,63.16,62.95,63.09,142800.0,43.1366,43.2462,43.1024,43.1983,142800.0
2009-06-11 14:25:00,63.09,63.21,63.07,63.07,96600.0,43.1983,43.2804,43.1846,43.1846,96600.0
2009-06-11 14:30:00,63.08,63.13,63.0,63.07,134900.0,43.1914,43.2256,43.1366,43.1846,134900.0
2009-06-11 14:35:00,63.05,63.08,62.66,62.74,277300.0,43.1709,43.1914,42.9038,42.9586,277300.0
2009-06-11 14:40:00,62.75,62.81,62.64,62.76,148300.0,42.9655,43.0065,42.8901,42.9723,148300.0
2009-06-11 14:45:00,62.76,62.95,62.73,62.9,138400.0,42.9723,43.1024,42.9518,43.0682,138400.0
2009-06-11 14:50:00,62.91,62.91,62.65,62.74,185000.0,43.075,43.075,42.897,42.9586,185000.0
2009-06-11 14:55:00,62.74,62.86,62.67,62.79,149900.0,42.9586,43.0408,42.9107,42.9928,149900.0
2009-06-11 15:00:00,62.79,62.88,62.67,62.69,113400.0,42.9928,43.0545,42.9107,42.9244,113400.0
2009-06-11 15:05:00,62.68,62.85,62.68,62.78,148800.0,42.9175,43.0339,42.9175,42.986,148800.0
2009-06-11 15:10:00,62.79,62.79,62.65,62.73,291300.0,42.9928,42.9928,42.897,42.9518,291300.0
2009-06-11 15:15:00,62.71,62.89,62.7,62.77,125500.0,42.9381,43.0613,42.9312,42.9791,125500.0
2009-06-11 15:20:00,62.76,62.78,62.55,62.74,129700.0,42.9723,42.986,42.8285,42.9586,129700.0
2009-06-11 15:25:00,62.74,62.79,62.57,62.59,130400.0,42.9586,42.9928,42.8422,42.8559,130400.0
2009-06-11 15:30:00,62.59,62.61,62.3,62.32,350400.0,42.8559,42.8696,42.6573,42.671,350400.0
2009-06-11 15:35:00,62.32,62.66,62.3,62.57,189600.0,42.671,42.9038,42.6573,42.8422,189600.0
2009-06-11 15:40:00,62.57,62.73,62.5,62.51,189500.0,42.8422,42.9518,42.7943,42.8011,189500.0
2009-06-11 15:45:00,62.5,62.8,62.5,62.66,265800.0,42.7943,42.9997,42.7943,42.9038,265800.0
2009-06-11 15:50:00,62.66,62.71,62.45,62.58,295200.0,42.9038,42.9381,42.76,42.8491,295200.0
2009-06-11 15:55:00,62.57,62.59,62.08,62.1,687600.0,42.8422,42.8559,42.5067,42.5204,687600.0
2009-06-12 09:30:00,60.96,61.01,60.5,60.63,383500.0,41.7398,41.7741,41.4249,41.5139,383500.0
2009-06-12 09:35:00,60.63,60.81,60.45,60.8,261300.0,41.5139,41.6371,41.3906,41.6303,261300.0
2009-06-12 09:40:00,60.8,61.19,60.59,60.79,229400.0,41.6303,41.8973,41.4865,41.6234,229400.0
2009-06-12 09:45:00,60.79,60.94,60.62,60.66,106500.0,41.6234,41.7261,41.507,41.5344,106500.0
2009-06-12 09:50:00,60.69,60.78,60.48,60.54,148300.0,41.555,41.6166,41.4112,41.4522,148300.0
2009-06-12 09:55:00,60.54,60.58,60.26,60.55,194700.0,41.4522,41.4796,41.2605,41.4591,194700.0
2009-06-12 10:00:00,60.55,60.61,60.28,60.37,171600.0,41.4591,41.5002,41.2742,41.3358,171600.0
2009-06-12 10:05:00,60.36,60.43,60.25,60.28,106600.0,41.329,41.3769,41.2537,41.2742,106600.0
2009-06-12 10:10:00,60.28,60.37,60.17,60.2,186600.0,41.2742,41.3358,41.1989,41.2194,186600.0
2009-06-12 10:15:00,60.21,60.25,60.03,60.23,517200.0,41.2263,41.2537,41.103,41.24,517200.0
2009-06-12 10:20:00,60.22,60.57,60.22,60.43,258500.0,41.2331,41.4728,41.2331,41.3769,258500.0
2009-06-12 10:25:00,60.42,60.49,60.29,60.32,130500.0,41.3701,41.418,41.2811,41.3016,130500.0
2009-06-12 10:30:00,60.3,60.35,60.22,60.32,74700.0,41.2879,41.3222,41.2331,41.3016,74700.0
2009-06-12 10:35:00,60.32,60.51,60.32,60.51,169600.0,41.3016,41.4317,41.3016,41.4317,169600.0
2009-06-12 10:40:00,60.51,60.63,60.5,60.53,169000.0,41.4317,41.5139,41.4249,41.4454,169000.0
2009-06-12 10:45:00,60.54,60.63,60.45,60.46,137800.0,41.4522,41.5139,41.3906,41.3975,137800.0
2009-06-12 10:50:00,60.47,60.59,60.42,60.46,131500.0,41.4043,41.4865,41.3701,41.3975,131500.0
2009-06-12 10:55:00,60.45,60.46,60.2,60.23,114600.0,41.3906,41.3975,41.2194,41.24,114600.0
2009-06-12 11:00:00,60.23,60.26,60.18,60.21,166100.0,41.24,41.2605,41.2058,41.2263,166100.0
2009-06-12 11:05:00,60.21,60.22,59.95,60.01,125500.0,41.2263,41.2331,41.0483,41.0894,125500.0
2009-06-12 11:10:00,59.99,60.04,59.91,59.94,150000.0,41.0757,41.1099,41.0209,41.0414,150000.0
2009-06-12 11:15:00,59.93,59.95,59.82,59.88,105000.0,41.0346,41.0483,40.9593,41.0003,105000.0
2009-06-12 11:20:00,59.87,59.89,59.78,59.81,63900.0,40.9935,41.0072,40.9319,40.9524,63900.0
2009-06-12 11:25:00,59.82,59.91,59.79,59.86,127500.0,40.9593,41.0209,40.9387,40.9866,127500.0
2009-06-12 11:30:00,59.86,60.08,59.85,60.05,94100.0,40.9866,41.1373,40.9798,41.1167,94100.0
2009-06-12 11:35:00,60.04,60.11,60.01,60.03,92000.0,41.1099,41.1578,41.0894,41.103,92000.0
2009-06-12 11:40:00,60.03,60.03,59.82,59.83,99100.0,41.103,41.103,40.9593,40.9661,99100.0
2009-06-12 11:45:00,59.83,59.85,59.73,59.75,102800.0,40.9661,40.9798,40.8976,40.9113,102800.0
2009-06-12 11:50:00,59.74,59.78,59.72,59.74,49600.0,40.9045,40.9319,40.8908,40.9045,49600.0
2009-06-12 11:55:00,59.75,59.94,59.74,59.92,75600.0,40.9113,41.0414,40.9045,41.0277,75600.0
2009-06-12 12:00:00,59.92,60.06,59.9,59.98,51800.0,41.0277,41.1236,41.014,41.0688,51800.0
2009-06-12 12:05:00,59.98,60.0,59.88,59.96,40700.0,41.0688,41.0825,41.0003,41.0551,40700.0
2009-06-12 12:10:00,59.95,60.03,59.92,60.01,48500.0,41.0483,41.103,41.0277,41.0894,48500.0
2009-06-12 12:15:00,60.01,60.04,59.93,59.97,33400.0,41.0894,41.1099,41.0346,41.062,33400.0
2009-06-12 12:20:00,59.97,59.97,59.74,59.85,67300.0,41.062,41.062,40.9045,40.9798,67300.0
2009-06-12 12:25:00,59.84,59.85,59.76,59.79,31100.0,40.973,40.9798,40.9182,40.9387,31100.0
2009-06-12 12:30:00,59.8,59.82,59.6,59.74,88300.0,40.9456,40.9593,40.8086,40.9045,88300.0
2009-06-12 12:35:00,59.73,59.88,59.73,59.86,63800.0,40.8976,41.0003,40.8976,40.9866,63800.0
2009-06-12 12:40:00,59.86,59.86,59.72,59.78,49900.0,40.9866,40.9866,40.8908,40.9319,49900.0
2009-06-12 12:45:00,59.78,59.88,59.78,59.84,51300.0,40.9319,41.0003,40.9319,40.973,51300.0
2009-06-12 12:50:00,59.86,59.86,59.69,59.74,64600.0,40.9866,40.9866,40.8702,40.9045,64600.0
2009-06-12 12:55:00,59.74,59.9,59.68,59.88,82400.0,40.9045,41.014,40.8634,41.0003,82400.0
2009-06-12 13:00:00,59.9,60.03,59.79,59.84,101800.0,41.014,41.103,40.9387,40.973,101800.0
2009-06-12 13:05:00,59.85,59.88,59.59,59.66,98300.0,40.9798,41.0003,40.8018,40.8497,98300.0
2009-06-12 13:10:00,59.65,59.69,59.55,59.56,88700.0,40.8429,40.8702,40.7744,40.7812,88700.0
2009-06-12 13:15:00,59.56,59.6,59.51,59.52,95600.0,40.7812,40.8086,40.747,40.7538,95600.0
2009-06-12 13:20:00,59.51,59.58,59.43,59.53,108600.0,40.747,40.7949,40.6922,40.7607,108600.0
2009-06-12 13:25:00,59.53,59.53,59.33,59.35,71100.0,40.7607,40.7607,40.6237,40.6374,71100.0
2009-06-12 13:30:00,59.35,59.35,59.26,59.29,106400.0,40.6374,40.6374,40.5758,40.5964,106400.0
2009-06-12 13:35:00,59.29,59.42,59.28,59.42,74700.0,40.5964,40.6854,40.5895,40.6854,74700.0
2009-06-12 13:40:00,59.42,59.49,59.34,59.34,167400.0,40.6854,40.7333,40.6306,40.6306,167400.0
2009-06-12 13:45:00,59.36,59.5,59.32,59.42,191100.0,40.6443,40.7401,40.6169,40.6854,191100.0
2009-06-12 13:50:00,59.4,59.55,59.38,59.54,119100.0,40.6717,40.7744,40.658,40.7675,119100.0
2009-06-12 13:55:00,59.53,59.54,59.41,59.5,58900.0,40.7607,40.7675,40.6785,40.7401,58900.0
2009-06-12 14:00:00,59.5,59.51,59.3,59.36,116800.0,40.7401,40.747,40.6032,40.6443,116800.0
2009-06-12 14:05:00,59.36,59.39,59.28,59.3,95900.0,40.6443,40.6648,40.5895,40.6032,95900.0
2009-06-12 14:10:00,59.3,59.4,59.28,59.35,83000.0,40.6032,40.6717,40.5895,40.6374,83000.0
2009-06-12 14:15:00,59.35,59.35,59.21,59.24,165200.0,40.6374,40.6374,40.5416,40.5621,165200.0
2009-06-12 14:20:00,59.25,59.36,59.23,59.25,121700.0,40.569,40.6443,40.5553,40.569,121700.0
2009-06-12 14:25:00,59.25,59.34,59.21,59.26,115800.0,40.569,40.6306,40.5416,40.5758,115800.0
2009-06-12 14:30:00,59.27,59.4,59.22,59.37,80900.0,40.5827,40.6717,40.5484,40.6511,80900.0
2009-06-12 14:35:00,59.37,59.39,59.26,59.31,80000.0,40.6511,40.6648,40.5758,40.6101,80000.0
2009-06-12 14:40:00,59.31,59.66,59.3,59.58,243200.0,40.6101,40.8497,40.6032,40.7949,243200.0
2009-06-12 14:45:00,59.58,59.78,59.58,59.59,88600.0,40.7949,40.9319,40.7949,40.8018,88600.0
2009-06-12 14:50:00,59.58,59.65,59.48,59.62,75100.0,40.7949,40.8429,40.7265,40.8223,75100.0
2009-06-12 14:55:00,59.61,59.72,59.57,59.69,74200.0,40.8155,40.8908,40.7881,40.8702,74200.0
2009-06-12 15:00:00,59.69,59.94,59.69,59.9,139100.0,40.8702,41.0414,40.8702,41.014,139100.0
2009-06-12 15:05:00,59.9,59.98,59.86,59.87,126900.0,41.014,41.0688,40.9866,40.9935,126900.0
2009-06-12 15:10:00,59.87,60.06,59.86,60.03,130700.0,40.9935,41.1236,40.9866,41.103,130700.0
2009-06-12 15:15:00,60.04,60.17,60.02,60.16,91800.0,41.1099,41.1989,41.0962,41.1921,91800.0
2009-06-12 15:20:00,60.15,60.18,60.06,60.12,176400.0,41.1852,41.2058,41.1236,41.1647,176400.0
2009-06-12 15:25:00,60.11,60.21,60.05,60.18,165600.0,41.1578,41.2263,41.1167,41.2058,165600.0
2009-06-12 15:30:00,60.18,60.25,60.09,60.1,200000.0,41.2058,41.2537,41.1441,41.151,200000.0
2009-06-12 15:35:00,60.1,60.16,59.99,60.01,288700.0,41.151,41.1921,41.0757,41.0894,288700.0
2009-06-12 15:40:00,60.01,60.02,59.94,59.94,121400.0,41.0894,41.0962,41.0414,41.0414,121400.0
2009-06-12 15:45:00,59.94,59.94,59.83,59.92,159200.0,41.0414,41.0414,40.9661,41.0277,159200.0
2009-06-12 15:50:00,59.92,60.12,59.92,60.11,307200.0,41.0277,41.1647,41.0277,41.1578,307200.0
2009-06-12 15:55:00,60.11,60.26,60.1,60.23,436400.0,41.1578,41.2605,41.151,41.24,436400.0
2009-06-15 09:30:00,59.25,59.36,58.87,58.93,279400.0,40.569,40.6443,40.3088,40.3499,279400.0
2009-06-15 09:35:00,58.93,59.22,58.85,58.85,190500.0,40.3499,40.5484,40.2951,40.2951,190500.0
2009-06-15 09:40:00,58.85,58.89,58.55,58.62,232000.0,40.2951,40.3225,40.0897,40.1376,232000.0
2009-06-15 09:45:00,58.57,58.59,58.13,58.3,248400.0,40.1034,40.1171,39.8021,39.9185,248400.0
2009-06-15 09:50:00,58.29,58.69,58.28,58.6,182800.0,39.9117,40.1855,39.9048,40.1239,182800.0
2009-06-15 09:55:00,58.6,58.85,58.44,58.79,163300.0,40.1239,40.2951,40.0144,40.254,163300.0
2009-06-15 10:00:00,58.79,58.81,58.59,58.64,98200.0,40.254,40.2677,40.1171,40.1513,98200.0
2009-06-15 10:05:00,58.64,58.87,58.63,58.73,110300.0,40.1513,40.3088,40.1445,40.2129,110300.0
2009-06-15 10:10:00,58.73,58.85,58.57,58.57,109300.0,40.2129,40.2951,40.1034,40.1034,109300.0
2009-06-15 10:15:00,58.56,58.71,58.46,58.7,93300.0,40.0965,40.1992,40.0281,40.1924,93300.0
2009-06-15 10:20:00,58.68,58.79,58.54,58.64,88700.0,40.1787,40.254,40.0828,40.1513,88700.0
2009-06-15 10:25:00,58.67,58.67,58.47,58.61,95300.0,40.1718,40.1718,40.0349,40.1308,95300.0
2009-06-15 10:30:00,58.62,58.66,58.16,58.19,109600.0,40.1376,40.165,39.8226,39.8432,109600.0
2009-06-15 10:35:00,58.19,58.25,58.0,58.0,166900.0,39.8432,39.8843,39.7131,39.7131,166900.0
2009-06-15 10:40:00,58.0,58.07,57.74,57.85,153800.0,39.7131,39.761,39.5351,39.6104,153800.0
2009-06-15 10:45:00,57.85,58.3,57.85,58.2,115300.0,39.6104,39.9185,39.6104,39.85,115300.0
2009-06-15 10:50:00,58.18,58.46,58.08,58.4,126700.0,39.8363,40.0281,39.7679,39.987,126700.0
2009-06-15 10:55:00,58.4,58.48,58.36,58.38,77400.0,39.987,40.0417,39.9596,39.9733,77400.0
2009-06-15 11:00:00,58.37,58.41,58.08,58.17,75100.0,39.9664,39.9938,39.7679,39.8295,75100.0
2009-06-15 11:05:00,58.17,58.17,57.98,58.0,70100.0,39.8295,39.8295,39.6994,39.7131,70100.0
2009-06-15 11:10:00,58.0,58.21,57.95,58.12,80400.0,39.7131,39.8569,39.6789,39.7953,80400.0
2009-06-15 11:15:00,58.13,58.23,58.01,58.06,57700.0,39.8021,39.8706,39.7199,39.7542,57700.0
2009-06-15 11:20:00,58.06,58.07,57.82,57.99,78000.0,39.7542,39.761,39.5898,39.7062,78000.0
2009-06-15 11:25:00,57.99,58.05,57.85,58.03,57600.0,39.7062,39.7473,39.6104,39.7336,57600.0
2009-06-15 11:30:00,58.0,58.12,57.92,58.01,54700.0,39.7131,39.7953,39.6583,39.7199,54700.0
2009-06-15 11:35:00,57.99,58.14,57.85,57.86,58000.0,39.7062,39.8089,39.6104,39.6172,58000.0
2009-06-15 11:40:00,57.86,58.02,57.84,57.98,33400.0,39.6172,39.7268,39.6035,39.6994,33400.0
2009-06-15 11:45:00,57.98,58.03,57.92,57.94,58300.0,39.6994,39.7336,39.6583,39.672,58300.0
2009-06-15 11:50:00,57.93,57.98,57.84,57.9,104400.0,39.6652,39.6994,39.6035,39.6446,104400.0
2009-06-15 11:55:00,57.91,57.91,57.77,57.85,28800.0,39.6515,39.6515,39.5556,39.6104,28800.0
2009-06-15 12:00:00,57.84,57.95,57.74,57.76,57300.0,39.6035,39.6789,39.5351,39.5488,57300.0
2009-06-15 12:05:00,57.74,57.79,57.67,57.67,80200.0,39.5351,39.5693,39.4871,39.4871,80200.0
2009-06-15 12:10:00,57.67,57.68,57.55,57.6,51900.0,39.4871,39.494,39.405,39.4392,51900.0
2009-06-15 12:15:00,57.6,57.62,57.5,57.51,107300.0,39.4392,39.4529,39.3707,39.3776,107300.0
2009-06-15 12:20:00,57.51,57.67,57.5,57.53,73600.0,39.3776,39.4871,39.3707,39.3913,73600.0
2009-06-15 12:25:00,57.52,57.58,57.31,57.34,78100.0,39.3844,39.4255,39.2406,39.2612,78100.0
2009-06-15 12:30:00,57.34,57.57,57.3,57.55,70200.0,39.2612,39.4187,39.2338,39.405,70200.0
2009-06-15 12:35:00,57.56,57.71,57.55,57.67,46600.0,39.4118,39.5145,39.405,39.4871,46600.0
2009-06-15 12:40:00,57.67,57.76,57.64,57.7,48500.0,39.4871,39.5488,39.4666,39.5077,48500.0
2009-06-15 12:45:00,57.7,57.7,57.56,57.58,37800.0,39.5077,39.5077,39.4118,39.4255,37800.0
2009-06-15 12:50:00,57.58,57.73,57.56,57.63,59200.0,39.4255,39.5282,39.4118,39.4597,59200.0
2009-06-15 12:55:00,57.65,57.86,57.65,57.81,54100.0,39.4734,39.6172,39.4734,39.583,54100.0
2009-06-15 13:00:00,57.79,57.79,57.5,57.51,73100.0,39.5693,39.5693,39.3707,39.3776,73100.0
2009-06-15 13:05:00,57.5,57.59,57.5,57.57,45600.0,39.3707,39.4324,39.3707,39.4187,45600.0
2009-06-15 13:10:00,57.58,57.81,57.55,57.76,52300.0,39.4255,39.583,39.405,39.5488,52300.0
2009-06-15 13:15:00,57.77,57.78,57.62,57.65,46400.0,39.5556,39.5625,39.4529,39.4734,46400.0
2009-06-15 13:20:00,57.65,57.66,57.58,57.64,42900.0,39.4734,39.4803,39.4255,39.4666,42900.0
2009-06-15 13:25:00,57.65,57.69,57.6,57.68,43900.0,39.4734,39.5008,39.4392,39.494,43900.0
2009-06-15 13:30:00,57.68,57.69,57.51,57.6,76700.0,39.494,39.5008,39.3776,39.4392,76700.0
2009-06-15 13:35:00,57.59,57.61,57.44,57.53,52600.0,39.4324,39.4461,39.3297,39.3913,52600.0
2009-06-15 13:40:00,57.55,57.56,57.5,57.54,30000.0,39.405,39.4118,39.3707,39.3981,30000.0
2009-06-15 13:45:00,57.54,57.89,57.54,57.84,67800.0,39.3981,39.6378,39.3981,39.6035,67800.0
2009-06-15 13:50:00,57.85,57.94,57.8,57.85,49300.0,39.6104,39.672,39.5761,39.6104,49300.0
2009-06-15 13:55:00,57.86,57.9,57.78,57.86,54200.0,39.6172,39.6446,39.5625,39.6172,54200.0
2009-06-15 14:00:00,57.86,57.99,57.82,57.99,67700.0,39.6172,39.7062,39.5898,39.7062,67700.0
2009-06-15 14:05:00,57.98,58.08,57.88,57.97,80700.0,39.6994,39.7679,39.6309,39.6925,80700.0
2009-06-15 14:10:00,57.96,58.2,57.91,58.04,108100.0,39.6857,39.85,39.6515,39.7405,108100.0
2009-06-15 14:15:00,58.03,58.13,57.89,58.1,61000.0,39.7336,39.8021,39.6378,39.7816,61000.0
2009-06-15 14:20:00,58.1,58.22,58.05,58.11,65600.0,39.7816,39.8637,39.7473,39.7884,65600.0
2009-06-15 14:25:00,58.11,58.31,58.03,58.26,62500.0,39.7884,39.9253,39.7336,39.8911,62500.0
2009-06-15 14:30:00,58.24,58.25,58.04,58.13,48300.0,39.8774,39.8843,39.7405,39.8021,48300.0
2009-06-15 14:35:00,58.14,58.18,58.01,58.16,54100.0,39.8089,39.8363,39.7199,39.8226,54100.0
2009-06-15 14:40:00,58.14,58.17,57.93,57.99,66200.0,39.8089,39.8295,39.6652,39.7062,66200.0
2009-06-15 14:45:00,57.98,58.16,57.98,58.12,70800.0,39.6994,39.8226,39.6994,39.7953,70800.0
2009-06-15 14:50:00,58.11,58.13,57.92,57.94,67600.0,39.7884,39.8021,39.6583,39.672,67600.0
2009-06-15 14:55:00,57.94,58.0,57.83,57.97,109600.0,39.672,39.7131,39.5967,39.6925,109600.0
2009-06-15 15:00:00,57.97,58.0,57.82,57.94,92900.0,39.6925,39.7131,39.5898,39.672,92900.0
2009-06-15 15:05:00,57.93,57.97,57.86,57.96,52700.0,39.6652,39.6925,39.6172,39.6857,52700.0
2009-06-15 15:10:00,57.97,58.17,57.96,58.14,86200.0,39.6925,39.8295,39.6857,39.8089,86200.0
2009-06-15 15:15:00,58.14,58.31,58.06,58.17,105100.0,39.8089,39.9253,39.7542,39.8295,105100.0
2009-06-15 15:20:00,58.17,58.37,58.17,58.19,122000.0,39.8295,39.9664,39.8295,39.8432,122000.0
2009-06-15 15:25:00,58.19,58.35,58.12,58.31,116000.0,39.8432,39.9527,39.7953,39.9253,116000.0
2009-06-15 15:30:00,58.31,58.34,58.24,58.27,96200.0,39.9253,39.9459,39.8774,39.898,96200.0
2009-06-15 15:35:00,58.28,58.5,58.27,58.45,129600.0,39.9048,40.0554,39.898,40.0212,129600.0
2009-06-15 15:40:00,58.46,58.46,58.32,58.41,164600.0,40.0281,40.0281,39.9322,39.9938,164600.0
2009-06-15 15:45:00,58.42,58.61,58.4,58.54,238200.0,40.0007,40.1308,39.987,40.0828,238200.0
2009-06-15 15:50:00,58.53,58.58,58.34,58.58,235300.0,40.076,40.1102,39.9459,40.1102,235300.0
2009-06-15 15:55:00,58.56,58.66,58.48,58.56,376000.0,40.0965,40.165,40.0417,40.0965,376000.0
2009-06-16 09:30:00,59.51,59.53,59.07,59.49,284900.0,40.747,40.7607,40.4457,40.7333,284900.0
2009-06-16 09:35:00,59.5,59.79,59.28,59.28,184300.0,40.7401,40.9387,40.5895,40.5895,184300.0
2009-06-16 09:40:00,59.31,59.42,59.11,59.36,146400.0,40.6101,40.6854,40.4731,40.6443,146400.0
2009-06-16 09:45:00,59.37,59.61,59.35,59.48,99400.0,40.6511,40.8155,40.6374,40.7265,99400.0
2009-06-16 09:50:00,59.48,59.56,59.22,59.36,115200.0,40.7265,40.7812,40.5484,40.6443,115200.0
2009-06-16 09:55:00,59.36,59.36,59.1,59.21,115800.0,40.6443,40.6443,40.4663,40.5416,115800.0
2009-06-16 10:00:00,59.19,59.47,59.16,59.32,127000.0,40.5279,40.7196,40.5073,40.6169,127000.0
2009-06-16 10:05:00,59.29,59.33,58.91,59.06,128400.0,40.5964,40.6237,40.3362,40.4389,128400.0
2009-06-16 10:10:00,59.04,59.17,58.83,58.87,127700.0,40.4252,40.5142,40.2814,40.3088,127700.0
2009-06-16 10:15:00,58.89,59.01,58.61,58.65,123800.0,40.3225,40.4046,40.1308,40.1581,123800.0
2009-06-16 10:20:00,58.65,58.87,58.6,58.79,119200.0,40.1581,40.3088,40.1239,40.254,119200.0
2009-06-16 10:25:00,58.81,58.94,58.73,58.8,73400.0,40.2677,40.3567,40.2129,40.2609,73400.0
2009-06-16 10:30:00,58.79,58.9,58.7,58.87,75000.0,40.254,40.3293,40.1924,40.3088,75000.0
2009-06-16 10:35:00,58.87,59.06,58.72,59.01,136800.0,40.3088,40.4389,40.2061,40.4046,136800.0
2009-06-16 10:40:00,59.02,59.07,58.9,59.07,91100.0,40.4115,40.4457,40.3293,40.4457,91100.0
2009-06-16 10:45:00,59.08,59.08,58.92,58.97,46600.0,40.4526,40.4526,40.343,40.3773,46600.0
2009-06-16 10:50:00,58.97,58.97,58.8,58.88,58100.0,40.3773,40.3773,40.2609,40.3156,58100.0
2009-06-16 10:55:00,58.88,58.92,58.81,58.83,27700.0,40.3156,40.343,40.2677,40.2814,27700.0
2009-06-16 11:00:00,58.82,58.94,58.81,58.91,62600.0,40.2745,40.3567,40.2677,40.3362,62600.0
2009-06-16 11:05:00,58.89,58.94,58.7,58.77,48400.0,40.3225,40.3567,40.1924,40.2403,48400.0
2009-06-16 11:10:00,58.77,58.83,58.75,58.77,55100.0,40.2403,40.2814,40.2266,40.2403,55100.0
2009-06-16 11:15:00,58.75,58.75,58.5,58.55,70800.0,40.2266,40.2266,40.0554,40.0897,70800.0
2009-06-16 11:20:00,58.55,58.56,58.22,58.36,112800.0,40.0897,40.0965,39.8637,39.9596,112800.0
2009-06-16 11:25:00,58.34,58.45,58.16,58.31,104300.0,39.9459,40.0212,39.8226,39.9253,104300.0
2009-06-16 11:30:00,58.32,58.44,58.26,58.37,94200.0,39.9322,40.0144,39.8911,39.9664,94200.0
2009-06-16 11:35:00,58.37,58.49,58.32,58.49,43900.0,39.9664,40.0486,39.9322,40.0486,43900.0
2009-06-16 11:40:00,58.49,58.49,58.3,58.31,41300.0,40.0486,40.0486,39.9185,39.9253,41300.0
2009-06-16 11:45:00,58.28,58.37,58.25,58.26,58400.0,39.9048,39.9664,39.8843,39.8911,58400.0
2009-06-16 11:50:00,58.27,58.3,58.16,58.26,67500.0,39.898,39.9185,39.8226,39.8911,67500.0
2009-06-16 11:55:00,58.26,58.32,58.19,58.21,73000.0,39.8911,39.9322,39.8432,39.8569,73000.0
2009-06-16 12:00:00,58.21,58.21,58.0,58.1,60700.0,39.8569,39.8569,39.7131,39.7816,60700.0
2009-06-16 12:05:00,58.11,58.14,58.02,58.04,29300.0,39.7884,39.8089,39.7268,39.7405,29300.0
2009-06-16 12:10:00,58.06,58.29,58.06,58.25,32300.0,39.7542,39.9117,39.7542,39.8843,32300.0
2009-06-16 12:15:00,58.25,58.25,58.09,58.11,21800.0,39.8843,39.8843,39.7747,39.7884,21800.0
2009-06-16 12:20:00,58.11,58.14,58.0,58.0,32000.0,39.7884,39.8089,39.7131,39.7131,32000.0
2009-06-16 12:25:00,58.0,58.09,57.96,57.97,60200.0,39.7131,39.7747,39.6857,39.6925,60200.0
2009-06-16 12:30:00,57.96,57.97,57.75,57.75,68600.0,39.6857,39.6925,39.5419,39.5419,68600.0
2009-06-16 12:35:00,57.75,57.76,57.52,57.53,168800.0,39.5419,39.5488,39.3844,39.3913,168800.0
2009-06-16 12:40:00,57.51,57.56,57.3,57.31,142900.0,39.3776,39.4118,39.2338,39.2406,142900.0
2009-06-16 12:45:00,57.32,57.32,57.08,57.09,125000.0,39.2475,39.2475,39.0832,39.09,125000.0
2009-06-16 12:50:00,57.09,57.17,57.05,57.12,125800.0,39.09,39.1448,39.0626,39.1105,125800.0
2009-06-16 12:55:00,57.11,57.23,57.07,57.15,145500.0,39.1037,39.1859,39.0763,39.1311,145500.0
2009-06-16 13:00:00,57.14,57.16,57.03,57.08,139000.0,39.1242,39.1379,39.0489,39.0832,139000.0
2009-06-16 13:05:00,57.08,57.09,56.99,57.02,70500.0,39.0832,39.09,39.0215,39.0421,70500.0
2009-06-16 13:10:00,57.02,57.16,56.91,57.15,130700.0,39.0421,39.1379,38.9668,39.1311,130700.0
2009-06-16 13:15:00,57.14,57.2,57.1,57.1,60300.0,39.1242,39.1653,39.0968,39.0968,60300.0
2009-06-16 13:20:00,57.1,57.11,56.82,56.82,118300.0,39.0968,39.1037,38.9051,38.9051,118300.0
2009-06-16 13:25:00,56.82,57.09,56.81,57.06,95800.0,38.9051,39.09,38.8983,39.0695,95800.0
2009-06-16 13:30:00,57.07,57.21,57.06,57.14,74600.0,39.0763,39.1722,39.0695,39.1242,74600.0
2009-06-16 13:35:00,57.14,57.2,57.02,57.19,41500.0,39.1242,39.1653,39.0421,39.1585,41500.0
2009-06-16 13:40:00,57.19,57.38,57.16,57.26,98400.0,39.1585,39.2886,39.1379,39.2064,98400.0
2009-06-16 13:45:00,57.26,57.45,57.25,57.43,70800.0,39.2064,39.3365,39.1996,39.3228,70800.0
2009-06-16 13:50:00,57.42,57.43,57.26,57.32,61800.0,39.316,39.3228,39.2064,39.2475,61800.0
2009-06-16 13:55:00,57.32,57.34,57.21,57.28,76000.0,39.2475,39.2612,39.1722,39.2201,76000.0
2009-06-16 14:00:00,57.28,57.28,56.89,56.95,109800.0,39.2201,39.2201,38.9531,38.9941,109800.0
2009-06-16 14:05:00,56.95,57.04,56.86,57.02,92900.0,38.9941,39.0558,38.9325,39.0421,92900.0
2009-06-16 14:10:00,57.0,57.06,56.86,57.03,85500.0,39.0284,39.0695,38.9325,39.0489,85500.0
2009-06-16 14:15:00,57.03,57.19,56.94,57.19,78100.0,39.0489,39.1585,38.9873,39.1585,78100.0
2009-06-16 14:20:00,57.16,57.22,57.03,57.05,53400.0,39.1379,39.179,39.0489,39.0626,53400.0
2009-06-16 14:25:00,57.04,57.06,56.84,56.9,68800.0,39.0558,39.0695,38.9188,38.9599,68800.0
2009-06-16 14:30:00,56.9,57.04,56.79,56.92,76100.0,38.9599,39.0558,38.8846,38.9736,76100.0
2009-06-16 14:35:00,56.93,57.18,56.83,57.14,105700.0,38.9804,39.1516,38.912,39.1242,105700.0
2009-06-16 14:40:00,57.14,57.17,56.92,56.92,82700.0,39.1242,39.1448,38.9736,38.9736,82700.0
2009-06-16 14:45:00,56.92,57.02,56.9,56.99,77300.0,38.9736,39.0421,38.9599,39.0215,77300.0
2009-06-16 14:50:00,56.99,57.18,56.98,57.15,81100.0,39.0215,39.1516,39.0147,39.1311,81100.0
2009-06-16 14:55:00,57.16,57.28,57.09,57.22,57400.0,39.1379,39.2201,39.09,39.179,57400.0
2009-06-16 15:00:00,57.23,57.34,57.22,57.26,94400.0,39.1859,39.2612,39.179,39.2064,94400.0
2009-06-16 15:05:00,57.28,57.33,57.09,57.21,87200.0,39.2201,39.2543,39.09,39.1722,87200.0
2009-06-16 15:10:00,57.21,57.23,57.06,57.18,95200.0,39.1722,39.1859,39.0695,39.1516,95200.0
2009-06-16 15:15:00,57.17,57.42,57.17,57.36,173500.0,39.1448,39.316,39.1448,39.2749,173500.0
2009-06-16 15:20:00,57.37,57.4,57.16,57.17,127500.0,39.2817,39.3023,39.1379,39.1448,127500.0
2009-06-16 15:25:00,57.17,57.19,57.01,57.13,153800.0,39.1448,39.1585,39.0352,39.1174,153800.0
2009-06-16 15:30:00,57.12,57.3,57.12,57.27,178400.0,39.1105,39.2338,39.1105,39.2132,178400.0
2009-06-16 15:35:00,57.25,57.36,57.18,57.29,162100.0,39.1996,39.2749,39.1516,39.2269,162100.0
2009-06-16 15:40:00,57.29,57.46,57.27,57.34,219800.0,39.2269,39.3433,39.2132,39.2612,219800.0
2009-06-16 15:45:00,57.34,57.49,57.18,57.18,231800.0,39.2612,39.3639,39.1516,39.1516,231800.0
2009-06-16 15:50:00,57.18,57.21,56.98,57.05,253600.0,39.1516,39.1722,39.0147,39.0626,253600.0
2009-06-16 15:55:00,57.05,57.11,56.91,56.92,381400.0,39.0626,39.1037,38.9668,38.9736,381400.0
2009-06-17 09:30:00,56.44,56.61,56.08,56.48,223200.0,38.6449,38.7613,38.3984,38.6723,223200.0
2009-06-17 09:35:00,56.47,56.48,56.03,56.19,201400.0,38.6655,38.6723,38.3642,38.4738,201400.0
2009-06-17 09:40:00,56.19,56.34,56.02,56.09,171100.0,38.4738,38.5765,38.3574,38.4053,171100.0
2009-06-17 09:45:00,56.09,56.24,55.87,55.89,456900.0,38.4053,38.508,38.2547,38.2684,456900.0
2009-06-17 09:50:00,55.89,56.11,55.71,55.99,341300.0,38.2684,38.419,38.1451,38.3368,341300.0
2009-06-17 09:55:00,55.96,56.27,55.83,55.89,420600.0,38.3163,38.5285,38.2273,38.2684,420600.0
2009-06-17 10:00:00,55.88,56.2,55.8,56.11,320500.0,38.2615,38.4806,38.2067,38.419,320500.0
2009-06-17 10:05:00,56.11,56.47,55.92,56.47,345200.0,38.419,38.6655,38.2889,38.6655,345200.0
2009-06-17 10:10:00,56.45,56.57,56.27,56.35,183000.0,38.6518,38.734,38.5285,38.5833,183000.0
2009-06-17 10:15:00,56.35,56.49,56.31,56.48,119600.0,38.5833,38.6792,38.5559,38.6723,119600.0
2009-06-17 10:20:00,56.46,56.52,56.06,56.06,132600.0,38.6586,38.6997,38.3848,38.3848,132600.0
2009-06-17 10:25:00,56.07,56.1,55.91,56.1,135200.0,38.3916,38.4121,38.282,38.4121,135200.0
2009-06-17 10:30:00,56.08,56.28,55.65,55.66,556600.0,38.3984,38.5354,38.104,38.1109,556600.0
2009-06-17 10:35:00,55.66,56.08,55.59,56.06,416900.0,38.1109,38.3984,38.0629,38.3848,416900.0
2009-06-17 10:40:00,56.06,56.17,55.86,55.89,222300.0,38.3848,38.4601,38.2478,38.2684,222300.0
2009-06-17 10:45:00,55.91,55.97,55.79,55.88,116800.0,38.282,38.3231,38.1999,38.2615,116800.0
2009-06-17 10:50:00,55.89,56.0,55.8,55.88,89700.0,38.2684,38.3437,38.2067,38.2615,89700.0
2009-06-17 10:55:00,55.87,56.03,55.86,55.99,107400.0,38.2547,38.3642,38.2478,38.3368,107400.0
2009-06-17 11:00:00,55.99,56.2,55.98,56.16,167000.0,38.3368,38.4806,38.33,38.4532,167000.0
2009-06-17 11:05:00,56.15,56.26,55.94,55.97,101400.0,38.4464,38.5217,38.3026,38.3231,101400.0
2009-06-17 11:10:00,55.97,55.99,55.81,55.82,74500.0,38.3231,38.3368,38.2136,38.2204,74500.0
2009-06-17 11:15:00,55.82,56.08,55.79,56.05,84500.0,38.2204,38.3984,38.1999,38.3779,84500.0
2009-06-17 11:20:00,56.05,56.3,56.02,56.24,96300.0,38.3779,38.5491,38.3574,38.508,96300.0
2009-06-17 11:25:00,56.24,56.29,56.09,56.1,90300.0,38.508,38.5422,38.4053,38.4121,90300.0
2009-06-17 11:30:00,56.09,56.15,55.98,56.11,95800.0,38.4053,38.4464,38.33,38.419,95800.0
2009-06-17 11:35:00,56.11,56.18,55.81,55.83,107800.0,38.419,38.4669,38.2136,38.2273,107800.0
2009-06-17 11:40:00,55.84,56.01,55.78,56.0,79700.0,38.2341,38.3505,38.193,38.3437,79700.0
2009-06-17 11:45:00,56.01,56.01,55.81,56.0,98100.0,38.3505,38.3505,38.2136,38.3437,98100.0
2009-06-17 11:50:00,56.01,56.01,55.61,55.8,101300.0,38.3505,38.3505,38.0766,38.2067,101300.0
2009-06-17 11:55:00,55.81,56.1,55.79,56.09,101600.0,38.2136,38.4121,38.1999,38.4053,101600.0
2009-06-17 12:00:00,56.08,56.13,56.04,56.1,93500.0,38.3984,38.4327,38.3711,38.4121,93500.0
2009-06-17 12:05:00,56.1,56.16,55.86,55.9,142100.0,38.4121,38.4532,38.2478,38.2752,142100.0
2009-06-17 12:10:00,55.9,55.95,55.88,55.93,65500.0,38.2752,38.3094,38.2615,38.2957,65500.0
2009-06-17 12:15:00,55.94,56.03,55.9,55.9,78000.0,38.3026,38.3642,38.2752,38.2752,78000.0
2009-06-17 12:20:00,55.91,56.22,55.91,56.16,107200.0,38.282,38.4943,38.282,38.4532,107200.0
2009-06-17 12:25:00,56.16,56.22,55.97,55.98,49900.0,38.4532,38.4943,38.3231,38.33,49900.0
2009-06-17 12:30:00,55.98,56.07,55.82,55.91,74700.0,38.33,38.3916,38.2204,38.282,74700.0
2009-06-17 12:35:00,55.9,56.19,55.9,56.16,75200.0,38.2752,38.4738,38.2752,38.4532,75200.0
2009-06-17 12:40:00,56.16,56.21,55.97,56.1,114700.0,38.4532,38.4875,38.3231,38.4121,114700.0
2009-06-17 12:45:00,56.09,56.16,55.91,55.94,74200.0,38.4053,38.4532,38.282,38.3026,74200.0
2009-06-17 12:50:00,55.93,55.93,55.79,55.81,34900.0,38.2957,38.2957,38.1999,38.2136,34900.0
2009-06-17 12:55:00,55.81,56.01,55.8,55.92,53700.0,38.2136,38.3505,38.2067,38.2889,53700.0
2009-06-17 13:00:00,55.9,55.93,55.85,55.9,30100.0,38.2752,38.2957,38.241,38.2752,30100.0
2009-06-17 13:05:00,55.88,55.89,55.7,55.81,52900.0,38.2615,38.2684,38.1383,38.2136,52900.0
2009-06-17 13:10:00,55.79,55.86,55.7,55.72,63300.0,38.1999,38.2478,38.1383,38.152,63300.0
2009-06-17 13:15:00,55.73,55.73,55.55,55.56,80200.0,38.1588,38.1588,38.0356,38.0424,80200.0
2009-06-17 13:20:00,55.55,55.62,55.5,55.51,101600.0,38.0356,38.0835,38.0013,38.0082,101600.0
2009-06-17 13:25:00,55.51,55.55,55.34,55.46,159900.0,38.0082,38.0356,37.8918,37.9739,159900.0
2009-06-17 13:30:00,55.46,55.59,55.39,55.58,106400.0,37.9739,38.0629,37.926,38.0561,106400.0
2009-06-17 13:35:00,55.59,55.73,55.55,55.72,119600.0,38.0629,38.1588,38.0356,38.152,119600.0
2009-06-17 13:40:00,55.72,55.98,55.69,55.97,145300.0,38.152,38.33,38.1314,38.3231,145300.0
2009-06-17 13:45:00,55.98,56.06,55.96,56.05,149500.0,38.33,38.3848,38.3163,38.3779,149500.0
2009-06-17 13:50:00,56.03,56.12,56.01,56.03,74600.0,38.3642,38.4258,38.3505,38.3642,74600.0
2009-06-17 13:55:00,56.03,56.09,55.86,55.9,73900.0,38.3642,38.4053,38.2478,38.2752,73900.0
2009-06-17 14:00:00,55.9,56.2,55.9,56.15,94000.0,38.2752,38.4806,38.2752,38.4464,94000.0
2009-06-17 14:05:00,56.16,56.24,56.07,56.22,129000.0,38.4532,38.508,38.3916,38.4943,129000.0
2009-06-17 14:10:00,56.23,56.36,56.16,56.34,99000.0,38.5012,38.5902,38.4532,38.5765,99000.0
2009-06-17 14:15:00,56.34,56.39,56.27,56.37,133400.0,38.5765,38.6107,38.5285,38.597,133400.0
2009-06-17 14:20:00,56.37,56.51,56.35,56.49,108700.0,38.597,38.6929,38.5833,38.6792,108700.0
2009-06-17 14:25:00,56.48,56.65,56.37,56.65,250700.0,38.6723,38.7887,38.597,38.7887,250700.0
2009-06-17 14:30:00,56.65,56.66,56.31,56.32,128100.0,38.7887,38.7956,38.5559,38.5628,128100.0
2009-06-17 14:35:00,56.32,56.39,56.29,56.35,93900.0,38.5628,38.6107,38.5422,38.5833,93900.0
2009-06-17 14:40:00,56.35,56.36,56.07,56.07,92700.0,38.5833,38.5902,38.3916,38.3916,92700.0
2009-06-17 14:45:00,56.07,56.22,55.96,56.16,70100.0,38.3916,38.4943,38.3163,38.4532,70100.0
2009-06-17 14:50:00,56.16,56.16,56.0,56.04,42300.0,38.4532,38.4532,38.3437,38.3711,42300.0
2009-06-17 14:55:00,56.04,56.31,56.04,56.28,65200.0,38.3711,38.5559,38.3711,38.5354,65200.0
2009-06-17 15:00:00,56.29,56.31,56.14,56.31,73700.0,38.5422,38.5559,38.4395,38.5559,73700.0
2009-06-17 15:05:00,56.31,56.42,56.16,56.29,67000.0,38.5559,38.6312,38.4532,38.5422,67000.0
2009-06-17 15:10:00,56.28,56.35,56.21,56.35,50600.0,38.5354,38.5833,38.4875,38.5833,50600.0
2009-06-17 15:15:00,56.34,56.38,56.11,56.22,71400.0,38.5765,38.6039,38.419,38.4943,71400.0
2009-06-17 15:20:00,56.22,56.34,56.17,56.19,96500.0,38.4943,38.5765,38.4601,38.4738,96500.0
2009-06-17 15:25:00,56.18,56.23,55.91,55.94,130900.0,38.4669,38.5012,38.282,38.3026,130900.0
2009-06-17 15:30:00,55.93,55.94,55.81,55.94,207000.0,38.2957,38.3026,38.2136,38.3026,207000.0
2009-06-17 15:35:00,55.94,55.95,55.73,55.82,124400.0,38.3026,38.3094,38.1588,38.2204,124400.0
2009-06-17 15:40:00,55.8,55.94,55.76,55.92,123300.0,38.2067,38.3026,38.1793,38.2889,123300.0
2009-06-17 15:45:00,55.92,56.14,55.89,56.14,178600.0,38.2889,38.4395,38.2684,38.4395,178600.0
2009-06-17 15:50:00,56.14,56.21,55.86,55.91,265300.0,38.4395,38.4875,38.2478,38.282,265300.0
2009-06-17 15:55:00,55.9,56.06,55.88,55.95,327800.0,38.2752,38.3848,38.2615,38.3094,327800.0
2009-06-18 09:30:00,55.85,56.01,55.5,55.59,106900.0,38.241,38.3505,38.0013,38.0629,106900.0
2009-06-18 09:35:00,55.6,55.81,55.3,55.35,137500.0,38.0698,38.2136,37.8644,37.8986,137500.0
2009-06-18 09:40:00,55.37,56.04,55.32,56.04,117800.0,37.9123,38.3711,37.8781,38.3711,117800.0
2009-06-18 09:45:00,56.04,56.04,55.63,55.7,103200.0,38.3711,38.3711,38.0903,38.1383,103200.0
2009-06-18 09:50:00,55.69,56.01,55.43,55.94,190200.0,38.1314,38.3505,37.9534,38.3026,190200.0
2009-06-18 09:55:00,55.92,56.27,55.76,56.18,155600.0,38.2889,38.5285,38.1793,38.4669,155600.0
2009-06-18 10:00:00,56.2,56.45,55.99,56.31,154500.0,38.4806,38.6518,38.3368,38.5559,154500.0
2009-06-18 10:05:00,56.29,56.3,56.06,56.18,125100.0,38.5422,38.5491,38.3848,38.4669,125100.0
2009-06-18 10:10:00,56.16,56.38,56.12,56.35,135400.0,38.4532,38.6039,38.4258,38.5833,135400.0
2009-06-18 10:15:00,56.35,56.67,56.35,56.43,103600.0,38.5833,38.8024,38.5833,38.6381,103600.0
2009-06-18 10:20:00,56.43,56.6,56.33,56.34,87000.0,38.6381,38.7545,38.5696,38.5765,87000.0
2009-06-18 10:25:00,56.33,56.39,56.18,56.23,54200.0,38.5696,38.6107,38.4669,38.5012,54200.0
2009-06-18 10:30:00,56.23,56.25,55.98,56.12,145700.0,38.5012,38.5148,38.33,38.4258,145700.0
2009-06-18 10:35:00,56.12,56.17,55.66,55.66,99600.0,38.4258,38.4601,38.1109,38.1109,99600.0
2009-06-18 10:40:00,55.67,55.71,55.25,55.28,156500.0,38.1177,38.1451,37.8301,37.8507,156500.0
2009-06-18 10:45:00,55.27,55.46,55.25,55.36,81900.0,37.8438,37.9739,37.8301,37.9055,81900.0
2009-06-18 10:50:00,55.37,55.47,55.26,55.34,55900.0,37.9123,37.9808,37.837,37.8918,55900.0
2009-06-18 10:55:00,55.33,55.43,55.26,55.34,54900.0,37.8849,37.9534,37.837,37.8918,54900.0
2009-06-18 11:00:00,55.35,55.58,55.34,55.51,75000.0,37.8986,38.0561,37.8918,38.0082,75000.0
2009-06-18 11:05:00,55.51,55.62,55.5,55.51,47100.0,38.0082,38.0835,38.0013,38.0082,47100.0
2009-06-18 11:10:00,55.52,55.63,55.5,55.56,46300.0,38.015,38.0903,38.0013,38.0424,46300.0
2009-06-18 11:15:00,55.6,55.88,55.58,55.83,178900.0,38.0698,38.2615,38.0561,38.2273,178900.0
2009-06-18 11:20:00,55.84,56.12,55.84,56.05,104600.0,38.2341,38.4258,38.2341,38.3779,104600.0
2009-06-18 11:25:00,56.06,56.1,55.9,55.95,61600.0,38.3848,38.4121,38.2752,38.3094,61600.0
2009-06-18 11:30:00,55.94,56.02,55.85,55.96,45500.0,38.3026,38.3574,38.241,38.3163,45500.0
2009-06-18 11:35:00,55.95,56.02,55.82,56.01,53600.0,38.3094,38.3574,38.2204,38.3505,53600.0
2009-06-18 11:40:00,56.01,56.01,55.89,55.89,35400.0,38.3505,38.3505,38.2684,38.2684,35400.0
2009-06-18 11:45:00,55.92,55.94,55.79,55.92,34300.0,38.2889,38.3026,38.1999,38.2889,34300.0
2009-06-18 11:50:00,55.92,55.97,55.92,55.97,35700.0,38.2889,38.3231,38.2889,38.3231,35700.0
2009-06-18 11:55:00,55.98,56.3,55.98,56.28,86000.0,38.33,38.5491,38.33,38.5354,86000.0
2009-06-18 12:00:00,56.27,56.31,56.14,56.23,61400.0,38.5285,38.5559,38.4395,38.5012,61400.0
2009-06-18 12:05:00,56.23,56.25,56.1,56.1,38600.0,38.5012,38.5148,38.4121,38.4121,38600.0
2009-06-18 12:10:00,56.11,56.2,56.09,56.16,37600.0,38.419,38.4806,38.4053,38.4532,37600.0
2009-06-18 12:15:00,56.17,56.31,56.15,56.3,90400.0,38.4601,38.5559,38.4464,38.5491,90400.0
2009-06-18 12:20:00,56.3,56.31,56.18,56.25,47100.0,38.5491,38.5559,38.4669,38.5148,47100.0
2009-06-18 12:25:00,56.26,56.32,56.17,56.29,62000.0,38.5217,38.5628,38.4601,38.5422,62000.0
2009-06-18 12:30:00,56.31,56.43,56.31,56.4,50000.0,38.5559,38.6381,38.5559,38.6176,50000.0
2009-06-18 12:35:00,56.4,56.41,56.34,56.36,38300.0,38.6176,38.6244,38.5765,38.5902,38300.0
2009-06-18 12:40:00,56.36,56.43,56.35,56.37,121100.0,38.5902,38.6381,38.5833,38.597,121100.0
2009-06-18 12:45:00,56.37,56.5,56.3,56.47,71300.0,38.597,38.686,38.5491,38.6655,71300.0
2009-06-18 12:50:00,56.46,56.49,56.3,56.32,64900.0,38.6586,38.6792,38.5491,38.5628,64900.0
2009-06-18 12:55:00,56.31,56.43,56.27,56.41,36400.0,38.5559,38.6381,38.5285,38.6244,36400.0
2009-06-18 13:00:00,56.42,56.49,56.42,56.43,66300.0,38.6312,38.6792,38.6312,38.6381,66300.0
2009-06-18 13:05:00,56.42,56.6,56.38,56.52,72200.0,38.6312,38.7545,38.6039,38.6997,72200.0
2009-06-18 13:10:00,56.53,56.53,56.4,56.44,39600.0,38.7066,38.7066,38.6176,38.6449,39600.0
2009-06-18 13:15:00,56.45,56.5,56.33,56.39,56600.0,38.6518,38.686,38.5696,38.6107,56600.0
2009-06-18 13:20:00,56.39,56.53,56.38,56.53,40900.0,38.6107,38.7066,38.6039,38.7066,40900.0
2009-06-18 13:25:00,56.54,56.56,56.39,56.49,35800.0,38.7134,38.7271,38.6107,38.6792,35800.0
2009-06-18 13:30:00,56.48,56.55,56.45,56.53,32400.0,38.6723,38.7203,38.6518,38.7066,32400.0
2009-06-18 13:35:00,56.53,56.54,56.18,56.19,67700.0,38.7066,38.7134,38.4669,38.4738,67700.0
2009-06-18 13:40:00,56.19,56.36,56.18,56.31,52000.0,38.4738,38.5902,38.4669,38.5559,52000.0
2009-06-18 13:45:00,56.32,56.37,56.3,56.34,46600.0,38.5628,38.597,38.5491,38.5765,46600.0
2009-06-18 13:50:00,56.34,56.44,56.34,56.39,37000.0,38.5765,38.6449,38.5765,38.6107,37000.0
2009-06-18 13:55:00,56.4,56.4,56.13,56.13,60400.0,38.6176,38.6176,38.4327,38.4327,60400.0
2009-06-18 14:00:00,56.14,56.2,55.95,56.02,70400.0,38.4395,38.4806,38.3094,38.3574,70400.0
2009-06-18 14:05:00,56.03,56.05,55.88,55.96,57100.0,38.3642,38.3779,38.2615,38.3163,57100.0
2009-06-18 14:10:00,55.92,55.95,55.78,55.91,68500.0,38.2889,38.3094,38.193,38.282,68500.0
2009-06-18 14:15:00,55.91,56.07,55.9,56.04,46000.0,38.282,38.3916,38.2752,38.3711,46000.0
2009-06-18 14:20:00,56.05,56.09,55.88,55.92,49800.0,38.3779,38.4053,38.2615,38.2889,49800.0
2009-06-18 14:25:00,55.91,55.92,55.78,55.91,63900.0,38.282,38.2889,38.193,38.282,63900.0
2009-06-18 14:30:00,55.91,56.02,55.85,55.95,93200.0,38.282,38.3574,38.241,38.3094,93200.0
2009-06-18 14:35:00,55.94,55.94,55.78,55.85,58800.0,38.3026,38.3026,38.193,38.241,58800.0
2009-06-18 14:40:00,55.84,55.94,55.8,55.85,37900.0,38.2341,38.3026,38.2067,38.241,37900.0
2009-06-18 14:45:00,55.87,56.03,55.85,55.94,37100.0,38.2547,38.3642,38.241,38.3026,37100.0
2009-06-18 14:50:00,55.94,55.99,55.89,55.93,32200.0,38.3026,38.3368,38.2684,38.2957,32200.0
2009-06-18 14:55:00,55.93,56.07,55.87,56.05,42600.0,38.2957,38.3916,38.2547,38.3779,42600.0
2009-06-18 15:00:00,56.07,56.11,56.01,56.03,45400.0,38.3916,38.419,38.3505,38.3642,45400.0
2009-06-18 15:05:00,56.03,56.1,55.99,56.04,39000.0,38.3642,38.4121,38.3368,38.3711,39000.0
2009-06-18 15:10:00,56.03,56.07,55.95,56.03,79500.0,38.3642,38.3916,38.3094,38.3642,79500.0
2009-06-18 15:15:00,56.05,56.2,56.03,56.04,81900.0,38.3779,38.4806,38.3642,38.3711,81900.0
2009-06-18 15:20:00,56.03,56.05,55.77,55.85,102500.0,38.3642,38.3779,38.1862,38.241,102500.0
2009-06-18 15:25:00,55.86,55.87,55.7,55.74,78700.0,38.2478,38.2547,38.1383,38.1656,78700.0
2009-06-18 15:30:00,55.76,55.85,55.74,55.75,70400.0,38.1793,38.241,38.1656,38.1725,70400.0
2009-06-18 15:35:00,55.76,55.8,55.64,55.66,84900.0,38.1793,38.2067,38.0972,38.1109,84900.0
2009-06-18 15:40:00,55.66,55.76,55.63,55.69,113600.0,38.1109,38.1793,38.0903,38.1314,113600.0
2009-06-18 15:45:00,55.7,55.74,55.54,55.57,158000.0,38.1383,38.1656,38.0287,38.0492,158000.0
2009-06-18 15:50:00,55.57,55.63,55.51,55.63,162600.0,38.0492,38.0903,38.0082,38.0903,162600.0
2009-06-18 15:55:00,55.63,55.79,55.61,55.66,252600.0,38.0903,38.1999,38.0766,38.1109,252600.0
2009-06-19 09:30:00,56.37,56.5,56.1,56.26,2770600.0,38.597,38.686,38.4121,38.5217,2770600.0
2009-06-19 09:35:00,56.27,56.42,56.1,56.15,186000.0,38.5285,38.6312,38.4121,38.4464,186000.0
2009-06-19 09:40:00,56.15,56.29,56.0,56.26,126100.0,38.4464,38.5422,38.3437,38.5217,126100.0
2009-06-19 09:45:00,56.26,56.3,56.06,56.12,84200.0,38.5217,38.5491,38.3848,38.4258,84200.0
2009-06-19 09:50:00,56.15,56.18,55.91,55.96,77900.0,38.4464,38.4669,38.282,38.3163,77900.0
2009-06-19 09:55:00,55.95,55.98,55.79,55.84,87500.0,38.3094,38.33,38.1999,38.2341,87500.0
2009-06-19 10:00:00,55.86,56.1,55.84,55.88,87800.0,38.2478,38.4121,38.2341,38.2615,87800.0
2009-06-19 10:05:00,55.88,56.04,55.8,55.82,57500.0,38.2615,38.3711,38.2067,38.2204,57500.0
2009-06-19 10:10:00,55.81,55.96,55.61,55.61,93000.0,38.2136,38.3163,38.0766,38.0766,93000.0
2009-06-19 10:15:00,55.63,55.7,55.53,55.7,57900.0,38.0903,38.1383,38.0219,38.1383,57900.0
2009-06-19 10:20:00,55.71,55.72,55.5,55.53,120700.0,38.1451,38.152,38.0013,38.0219,120700.0
2009-06-19 10:25:00,55.55,55.55,55.32,55.38,119600.0,38.0356,38.0356,37.8781,37.9192,119600.0
2009-06-19 10:30:00,55.38,55.62,55.37,55.53,105000.0,37.9192,38.0835,37.9123,38.0219,105000.0
2009-06-19 10:35:00,55.54,55.69,55.52,55.59,47100.0,38.0287,38.1314,38.015,38.0629,47100.0
2009-06-19 10:40:00,55.58,55.62,55.48,55.53,72600.0,38.0561,38.0835,37.9876,38.0219,72600.0
2009-06-19 10:45:00,55.53,55.67,55.49,55.65,73200.0,38.0219,38.1177,37.9945,38.104,73200.0
2009-06-19 10:50:00,55.65,55.86,55.64,55.86,100400.0,38.104,38.2478,38.0972,38.2478,100400.0
2009-06-19 10:55:00,55.84,55.9,55.78,55.86,52100.0,38.2341,38.2752,38.193,38.2478,52100.0
2009-06-19 11:00:00,55.85,55.98,55.84,55.92,97000.0,38.241,38.33,38.2341,38.2889,97000.0
2009-06-19 11:05:00,55.92,56.05,55.91,55.91,80700.0,38.2889,38.3779,38.282,38.282,80700.0
2009-06-19 11:10:00,55.9,55.93,55.74,55.76,114400.0,38.2752,38.2957,38.1656,38.1793,114400.0
2009-06-19 11:15:00,55.77,55.78,55.55,55.59,67600.0,38.1862,38.193,38.0356,38.0629,67600.0
2009-06-19 11:20:00,55.58,55.69,55.48,55.49,92200.0,38.0561,38.1314,37.9876,37.9945,92200.0
2009-06-19 11:25:00,55.49,55.61,55.47,55.56,50500.0,37.9945,38.0766,37.9808,38.0424,50500.0
2009-06-19 11:30:00,55.56,55.57,55.48,55.54,45800.0,38.0424,38.0492,37.9876,38.0287,45800.0
2009-06-19 11:35:00,55.52,55.56,55.49,55.51,27800.0,38.015,38.0424,37.9945,38.0082,27800.0
2009-06-19 11:40:00,55.52,55.58,55.48,55.48,50400.0,38.015,38.0561,37.9876,37.9876,50400.0
2009-06-19 11:45:00,55.48,55.51,55.42,55.5,65300.0,37.9876,38.0082,37.9465,38.0013,65300.0
2009-06-19 11:50:00,55.49,55.62,55.49,55.6,49200.0,37.9945,38.0835,37.9945,38.0698,49200.0
2009-06-19 11:55:00,55.6,55.65,55.5,55.57,71200.0,38.0698,38.104,38.0013,38.0492,71200.0
2009-06-19 12:00:00,55.59,55.68,55.57,55.67,46500.0,38.0629,38.1246,38.0492,38.1177,46500.0
2009-06-19 12:05:00,55.69,55.73,55.59,55.6,46700.0,38.1314,38.1588,38.0629,38.0698,46700.0
2009-06-19 12:10:00,55.6,55.6,55.36,55.41,75100.0,38.0698,38.0698,37.9055,37.9397,75100.0
2009-06-19 12:15:00,55.42,55.43,55.2,55.31,87500.0,37.9465,37.9534,37.7959,37.8712,87500.0
2009-06-19 12:20:00,55.31,55.31,55.07,55.14,88300.0,37.8712,37.8712,37.7069,37.7548,88300.0
2009-06-19 12:25:00,55.14,55.15,54.8,54.82,173200.0,37.7548,37.7617,37.522,37.5357,173200.0
2009-06-19 12:30:00,54.82,54.91,54.75,54.9,125000.0,37.5357,37.5973,37.4878,37.5905,125000.0
2009-06-19 12:35:00,54.9,54.91,54.73,54.77,109000.0,37.5905,37.5973,37.4741,37.5015,109000.0
2009-06-19 12:40:00,54.78,55.11,54.73,55.1,88600.0,37.5083,37.7343,37.4741,37.7274,88600.0
2009-06-19 12:45:00,55.1,55.17,55.06,55.17,50500.0,37.7274,37.7754,37.7,37.7754,50500.0
2009-06-19 12:50:00,55.17,55.18,55.03,55.07,80400.0,37.7754,37.7822,37.6795,37.7069,80400.0
2009-06-19 12:55:00,55.06,55.1,54.92,54.98,56800.0,37.7,37.7274,37.6042,37.6453,56800.0
2009-06-19 13:00:00,54.98,55.13,54.97,55.11,122200.0,37.6453,37.748,37.6384,37.7343,122200.0
2009-06-19 13:05:00,55.13,55.14,55.05,55.1,40200.0,37.748,37.7548,37.6932,37.7274,40200.0
2009-06-19 13:10:00,55.1,55.24,55.08,55.23,62400.0,37.7274,37.8233,37.7137,37.8164,62400.0
2009-06-19 13:15:00,55.24,55.35,55.21,55.32,58500.0,37.8233,37.8986,37.8028,37.8781,58500.0
2009-06-19 13:20:00,55.33,55.35,55.26,55.33,62700.0,37.8849,37.8986,37.837,37.8849,62700.0
2009-06-19 13:25:00,55.33,55.33,55.13,55.26,44100.0,37.8849,37.8849,37.748,37.837,44100.0
2009-06-19 13:30:00,55.27,55.37,55.24,55.35,50600.0,37.8438,37.9123,37.8233,37.8986,50600.0
2009-06-19 13:35:00,55.35,55.4,55.3,55.37,68200.0,37.8986,37.9328,37.8644,37.9123,68200.0
2009-06-19 13:40:00,55.36,55.54,55.36,55.5,89300.0,37.9055,38.0287,37.9055,38.0013,89300.0
2009-06-19 13:45:00,55.51,55.51,55.26,55.35,88400.0,38.0082,38.0082,37.837,37.8986,88400.0
2009-06-19 13:50:00,55.34,55.4,55.31,55.38,40600.0,37.8918,37.9328,37.8712,37.9192,40600.0
2009-06-19 13:55:00,55.38,55.44,55.12,55.17,73800.0,37.9192,37.9602,37.7411,37.7754,73800.0
2009-06-19 14:00:00,55.16,55.2,55.09,55.17,41400.0,37.7685,37.7959,37.7206,37.7754,41400.0
2009-06-19 14:05:00,55.17,55.22,55.09,55.09,35100.0,37.7754,37.8096,37.7206,37.7206,35100.0
2009-06-19 14:10:00,55.08,55.09,54.97,54.99,93000.0,37.7137,37.7206,37.6384,37.6521,93000.0
2009-06-19 14:15:00,54.98,55.03,54.9,54.92,121800.0,37.6453,37.6795,37.5905,37.6042,121800.0
2009-06-19 14:20:00,54.91,54.95,54.85,54.85,87800.0,37.5973,37.6247,37.5563,37.5563,87800.0
2009-06-19 14:25:00,54.88,55.0,54.84,54.97,167500.0,37.5768,37.659,37.5494,37.6384,167500.0
2009-06-19 14:30:00,54.98,55.14,54.95,55.13,69600.0,37.6453,37.7548,37.6247,37.748,69600.0
2009-06-19 14:35:00,55.12,55.14,54.97,55.07,51300.0,37.7411,37.7548,37.6384,37.7069,51300.0
2009-06-19 14:40:00,55.09,55.14,55.04,55.1,59400.0,37.7206,37.7548,37.6864,37.7274,59400.0
2009-06-19 14:45:00,55.11,55.13,55.01,55.02,85000.0,37.7343,37.748,37.6658,37.6727,85000.0
2009-06-19 14:50:00,55.01,55.13,54.97,55.1,68800.0,37.6658,37.748,37.6384,37.7274,68800.0
2009-06-19 14:55:00,55.09,55.23,55.07,55.14,91300.0,37.7206,37.8164,37.7069,37.7548,91300.0
2009-06-19 15:00:00,55.14,55.24,55.09,55.2,57400.0,37.7548,37.8233,37.7206,37.7959,57400.0
2009-06-19 15:05:00,55.2,55.2,54.99,55.07,78500.0,37.7959,37.7959,37.6521,37.7069,78500.0
2009-06-19 15:10:00,55.07,55.11,55.03,55.1,55900.0,37.7069,37.7343,37.6795,37.7274,55900.0
2009-06-19 15:15:00,55.11,55.38,55.1,55.35,73900.0,37.7343,37.9192,37.7274,37.8986,73900.0
2009-06-19 15:20:00,55.35,55.48,55.35,55.42,73700.0,37.8986,37.9876,37.8986,37.9465,73700.0
2009-06-19 15:25:00,55.42,55.63,55.38,55.63,112000.0,37.9465,38.0903,37.9192,38.0903,112000.0
2009-06-19 15:30:00,55.62,55.69,55.55,55.67,165800.0,38.0835,38.1314,38.0356,38.1177,165800.0
2009-06-19 15:35:00,55.66,55.73,55.59,55.61,118200.0,38.1109,38.1588,38.0629,38.0766,118200.0
2009-06-19 15:40:00,55.6,55.6,55.48,55.51,159500.0,38.0698,38.0698,37.9876,38.0082,159500.0
2009-06-19 15:45:00,55.51,55.51,55.16,55.29,247400.0,38.0082,38.0082,37.7685,37.8575,247400.0
2009-06-19 15:50:00,55.29,55.3,55.17,55.3,280500.0,37.8575,37.8644,37.7754,37.8644,280500.0
2009-06-19 15:55:00,55.3,55.4,55.21,55.35,448700.0,37.8644,37.9328,37.8028,37.8986,448700.0
2009-06-22 09:30:00,54.09,54.34,53.25,53.78,427200.0,37.0359,37.2071,36.4607,36.8236,427200.0
2009-06-22 09:35:00,53.77,53.94,53.56,53.75,300600.0,36.8168,36.9332,36.673,36.8031,300600.0
2009-06-22 09:40:00,53.75,53.79,53.39,53.39,295100.0,36.8031,36.8305,36.5566,36.5566,295100.0
2009-06-22 09:45:00,53.41,53.77,53.33,53.68,293300.0,36.5703,36.8168,36.5155,36.7551,293300.0
2009-06-22 09:50:00,53.68,53.85,53.51,53.51,145100.0,36.7551,36.8715,36.6387,36.6387,145100.0
2009-06-22 09:55:00,53.51,53.51,53.1,53.11,285600.0,36.6387,36.6387,36.358,36.3649,285600.0
2009-06-22 10:00:00,53.11,53.11,52.74,52.87,302300.0,36.3649,36.3649,36.1115,36.2005,302300.0
2009-06-22 10:05:00,52.88,53.23,52.87,53.21,172700.0,36.2074,36.447,36.2005,36.4333,172700.0
2009-06-22 10:10:00,53.21,53.47,52.96,53.35,209100.0,36.4333,36.6114,36.2622,36.5292,209100.0
2009-06-22 10:15:00,53.35,53.35,52.96,53.01,71000.0,36.5292,36.5292,36.2622,36.2964,71000.0
2009-06-22 10:20:00,53.01,53.19,52.93,53.16,194300.0,36.2964,36.4196,36.2416,36.3991,194300.0
2009-06-22 10:25:00,53.19,53.35,53.17,53.23,111300.0,36.4196,36.5292,36.4059,36.447,111300.0
2009-06-22 10:30:00,53.22,53.22,52.9,52.93,93400.0,36.4402,36.4402,36.2211,36.2416,93400.0
2009-06-22 10:35:00,52.9,53.02,52.81,52.86,116300.0,36.2211,36.3032,36.1595,36.1937,116300.0
2009-06-22 10:40:00,52.88,52.98,52.76,52.84,137700.0,36.2074,36.2759,36.1252,36.18,137700.0
2009-06-22 10:45:00,52.83,53.05,52.76,53.05,61900.0,36.1731,36.3238,36.1252,36.3238,61900.0
2009-06-22 10:50:00,53.05,53.23,53.04,53.09,121400.0,36.3238,36.447,36.3169,36.3512,121400.0
2009-06-22 10:55:00,53.08,53.16,52.98,53.04,61100.0,36.3443,36.3991,36.2759,36.3169,61100.0
2009-06-22 11:00:00,53.04,53.04,52.77,52.81,70000.0,36.3169,36.3169,36.1321,36.1595,70000.0
2009-06-22 11:05:00,52.82,52.92,52.82,52.9,68000.0,36.1663,36.2348,36.1663,36.2211,68000.0
2009-06-22 11:10:00,52.9,53.13,52.9,52.97,89100.0,36.2211,36.3786,36.2211,36.269,89100.0
2009-06-22 11:15:00,52.96,53.16,52.88,53.16,77000.0,36.2622,36.3991,36.2074,36.3991,77000.0
2009-06-22 11:20:00,53.16,53.18,53.02,53.03,95700.0,36.3991,36.4128,36.3032,36.3101,95700.0
2009-06-22 11:25:00,53.02,53.06,52.96,53.05,93800.0,36.3032,36.3306,36.2622,36.3238,93800.0
2009-06-22 11:30:00,53.05,53.05,52.9,52.9,98300.0,36.3238,36.3238,36.2211,36.2211,98300.0
2009-06-22 11:35:00,52.9,52.9,52.58,52.59,180900.0,36.2211,36.2211,36.002,36.0088,180900.0
2009-06-22 11:40:00,52.59,52.8,52.58,52.69,89400.0,36.0088,36.1526,36.002,36.0773,89400.0
2009-06-22 11:45:00,52.7,52.88,52.65,52.65,87700.0,36.0841,36.2074,36.0499,36.0499,87700.0
2009-06-22 11:50:00,52.64,52.65,52.56,52.61,87600.0,36.0431,36.0499,35.9883,36.0225,87600.0
2009-06-22 11:55:00,52.6,52.66,52.46,52.57,123800.0,36.0157,36.0567,35.9198,35.9951,123800.0
2009-06-22 12:00:00,52.56,52.56,52.35,52.46,162600.0,35.9883,35.9883,35.8445,35.9198,162600.0
2009-06-22 12:05:00,52.45,52.57,52.44,52.51,76900.0,35.913,35.9951,35.9061,35.954,76900.0
2009-06-22 12:10:00,52.51,52.66,52.49,52.64,100400.0,35.954,36.0567,35.9403,36.0431,100400.0
2009-06-22 12:15:00,52.63,52.64,52.5,52.57,58600.0,36.0362,36.0431,35.9472,35.9951,58600.0
2009-06-22 12:20:00,52.59,52.61,52.35,52.37,58000.0,36.0088,36.0225,35.8445,35.8582,58000.0
2009-06-22 12:25:00,52.38,52.52,52.37,52.42,50800.0,35.865,35.9609,35.8582,35.8924,50800.0
2009-06-22 12:30:00,52.42,52.56,52.42,52.51,76800.0,35.8924,35.9883,35.8924,35.954,76800.0
2009-06-22 12:35:00,52.51,52.52,52.39,52.51,65000.0,35.954,35.9609,35.8719,35.954,65000.0
2009-06-22 12:40:00,52.51,52.51,52.41,52.47,68300.0,35.954,35.954,35.8856,35.9266,68300.0
2009-06-22 12:45:00,52.46,52.5,52.3,52.32,101400.0,35.9198,35.9472,35.8102,35.8239,101400.0
2009-06-22 12:50:00,52.32,52.35,52.23,52.28,83200.0,35.8239,35.8445,35.7623,35.7966,83200.0
2009-06-22 12:55:00,52.28,52.37,52.28,52.36,58200.0,35.7966,35.8582,35.7966,35.8513,58200.0
2009-06-22 13:00:00,52.36,52.37,52.24,52.26,47600.0,35.8513,35.8582,35.7692,35.7829,47600.0
2009-06-22 13:05:00,52.27,52.34,52.19,52.3,100700.0,35.7897,35.8376,35.7349,35.8102,100700.0
2009-06-22 13:10:00,52.3,52.3,52.02,52.02,135300.0,35.8102,35.8102,35.6185,35.6185,135300.0
2009-06-22 13:15:00,52.01,52.11,51.98,52.06,146900.0,35.6117,35.6802,35.5911,35.6459,146900.0
2009-06-22 13:20:00,52.07,52.07,51.83,51.85,156700.0,35.6528,35.6528,35.4884,35.5021,156700.0
2009-06-22 13:25:00,51.85,51.9,51.78,51.88,118000.0,35.5021,35.5364,35.4542,35.5227,118000.0
2009-06-22 13:30:00,51.88,52.06,51.86,52.04,123000.0,35.5227,35.6459,35.509,35.6322,123000.0
2009-06-22 13:35:00,52.03,52.18,52.03,52.13,96500.0,35.6254,35.7281,35.6254,35.6938,96500.0
2009-06-22 13:40:00,52.13,52.26,52.11,52.22,84100.0,35.6938,35.7829,35.6802,35.7555,84100.0
2009-06-22 13:45:00,52.22,52.36,52.17,52.36,76000.0,35.7555,35.8513,35.7212,35.8513,76000.0
2009-06-22 13:50:00,52.36,52.52,52.31,52.51,100600.0,35.8513,35.9609,35.8171,35.954,100600.0
2009-06-22 13:55:00,52.51,52.51,52.32,52.46,104600.0,35.954,35.954,35.8239,35.9198,104600.0
2009-06-22 14:00:00,52.46,52.46,52.35,52.38,115500.0,35.9198,35.9198,35.8445,35.865,115500.0
2009-06-22 14:05:00,52.37,52.37,52.21,52.3,85400.0,35.8582,35.8582,35.7486,35.8102,85400.0
2009-06-22 14:10:00,52.3,52.39,52.24,52.38,63100.0,35.8102,35.8719,35.7692,35.865,63100.0
2009-06-22 14:15:00,52.38,52.6,52.38,52.59,91200.0,35.865,36.0157,35.865,36.0088,91200.0
2009-06-22 14:20:00,52.58,52.68,52.53,52.67,156200.0,36.002,36.0704,35.9677,36.0636,156200.0
2009-06-22 14:25:00,52.67,52.73,52.43,52.43,104000.0,36.0636,36.1047,35.8993,35.8993,104000.0
2009-06-22 14:30:00,52.42,52.47,52.28,52.47,110400.0,35.8924,35.9266,35.7966,35.9266,110400.0
2009-06-22 14:35:00,52.47,52.74,52.44,52.72,112500.0,35.9266,36.1115,35.9061,36.0978,112500.0
2009-06-22 14:40:00,52.73,52.74,52.57,52.64,68900.0,36.1047,36.1115,35.9951,36.0431,68900.0
2009-06-22 14:45:00,52.63,52.64,52.48,52.52,76200.0,36.0362,36.0431,35.9335,35.9609,76200.0
2009-06-22 14:50:00,52.53,52.64,52.53,52.57,54100.0,35.9677,36.0431,35.9677,35.9951,54100.0
2009-06-22 14:55:00,52.56,52.75,52.54,52.7,73200.0,35.9883,36.1184,35.9746,36.0841,73200.0
2009-06-22 15:00:00,52.7,52.88,52.7,52.8,85800.0,36.0841,36.2074,36.0841,36.1526,85800.0
2009-06-22 15:05:00,52.8,52.82,52.72,52.75,66800.0,36.1526,36.1663,36.0978,36.1184,66800.0
2009-06-22 15:10:00,52.75,52.78,52.62,52.67,78100.0,36.1184,36.1389,36.0294,36.0636,78100.0
2009-06-22 15:15:00,52.67,52.83,52.6,52.73,105400.0,36.0636,36.1731,36.0157,36.1047,105400.0
2009-06-22 15:20:00,52.74,52.81,52.67,52.75,101600.0,36.1115,36.1595,36.0636,36.1184,101600.0
2009-06-22 15:25:00,52.75,52.76,52.55,52.67,91700.0,36.1184,36.1252,35.9814,36.0636,91700.0
2009-06-22 15:30:00,52.67,52.76,52.54,52.61,146900.0,36.0636,36.1252,35.9746,36.0225,146900.0
2009-06-22 15:35:00,52.61,52.78,52.6,52.77,127100.0,36.0225,36.1389,36.0157,36.1321,127100.0
2009-06-22 15:40:00,52.76,52.78,52.37,52.41,234000.0,36.1252,36.1389,35.8582,35.8856,234000.0
2009-06-22 15:45:00,52.42,52.49,52.35,52.37,196400.0,35.8924,35.9403,35.8445,35.8582,196400.0
2009-06-22 15:50:00,52.37,52.38,52.24,52.33,158000.0,35.8582,35.865,35.7692,35.8308,158000.0
2009-06-22 15:55:00,52.33,52.42,52.23,52.32,648200.0,35.8308,35.8924,35.7623,35.8239,648200.0
2009-06-23 09:30:00,52.8,53.28,52.67,53.08,330500.0,36.1526,36.4813,36.0636,36.3443,330500.0
2009-06-23 09:35:00,53.07,53.28,53.04,53.12,157700.0,36.3375,36.4813,36.3169,36.3717,157700.0
2009-06-23 09:40:00,53.13,53.38,52.7,52.77,213600.0,36.3786,36.5497,36.0841,36.1321,213600.0
2009-06-23 09:45:00,52.74,52.98,52.69,52.96,123700.0,36.1115,36.2759,36.0773,36.2622,123700.0
2009-06-23 09:50:00,52.97,53.27,52.96,53.1,251600.0,36.269,36.4744,36.2622,36.358,251600.0
2009-06-23 09:55:00,53.08,53.22,52.98,53.15,117900.0,36.3443,36.4402,36.2759,36.3923,117900.0
2009-06-23 10:00:00,53.11,53.26,52.78,53.24,200800.0,36.3649,36.4676,36.1389,36.4539,200800.0
2009-06-23 10:05:00,53.25,53.32,52.8,52.94,183800.0,36.4607,36.5087,36.1526,36.2485,183800.0
2009-06-23 10:10:00,52.94,52.95,52.56,52.59,164000.0,36.2485,36.2553,35.9883,36.0088,164000.0
2009-06-23 10:15:00,52.57,52.84,52.48,52.78,161500.0,35.9951,36.18,35.9335,36.1389,161500.0
2009-06-23 10:20:00,52.78,52.78,52.54,52.6,127400.0,36.1389,36.1389,35.9746,36.0157,127400.0
2009-06-23 10:25:00,52.6,52.65,52.35,52.36,142300.0,36.0157,36.0499,35.8445,35.8513,142300.0
2009-06-23 10:30:00,52.35,52.57,52.27,52.57,168300.0,35.8445,35.9951,35.7897,35.9951,168300.0
2009-06-23 10:35:00,52.56,52.68,52.18,52.27,133900.0,35.9883,36.0704,35.7281,35.7897,133900.0
2009-06-23 10:40:00,52.27,52.27,51.96,52.11,96200.0,35.7897,35.7897,35.5774,35.6802,96200.0
2009-06-23 10:45:00,52.11,52.3,52.09,52.14,73700.0,35.6802,35.8102,35.6665,35.7007,73700.0
2009-06-23 10:50:00,52.15,52.38,52.08,52.27,116400.0,35.7075,35.865,35.6596,35.7897,116400.0
2009-06-23 10:55:00,52.26,52.64,52.16,52.51,177500.0,35.7829,36.0431,35.7144,35.954,177500.0
2009-06-23 11:00:00,52.52,52.6,52.17,52.25,155600.0,35.9609,36.0157,35.7212,35.776,155600.0
2009-06-23 11:05:00,52.27,52.39,52.08,52.2,135600.0,35.7897,35.8719,35.6596,35.7418,135600.0
2009-06-23 11:10:00,52.2,52.33,52.07,52.31,58600.0,35.7418,35.8308,35.6528,35.8171,58600.0
2009-06-23 11:15:00,52.32,52.67,52.3,52.63,130300.0,35.8239,36.0636,35.8102,36.0362,130300.0
2009-06-23 11:20:00,52.63,52.77,52.61,52.69,110900.0,36.0362,36.1321,36.0225,36.0773,110900.0
2009-06-23 11:25:00,52.69,52.96,52.67,52.88,161300.0,36.0773,36.2622,36.0636,36.2074,161300.0
2009-06-23 11:30:00,52.87,53.0,52.83,52.99,135300.0,36.2005,36.2895,36.1731,36.2827,135300.0
2009-06-23 11:35:00,52.99,53.13,52.95,53.03,192500.0,36.2827,36.3786,36.2553,36.3101,192500.0
2009-06-23 11:40:00,53.04,53.04,52.81,52.97,57000.0,36.3169,36.3169,36.1595,36.269,57000.0
2009-06-23 11:45:00,52.97,52.98,52.73,52.8,63900.0,36.269,36.2759,36.1047,36.1526,63900.0
2009-06-23 11:50:00,52.8,52.98,52.78,52.95,35600.0,36.1526,36.2759,36.1389,36.2553,35600.0
2009-06-23 11:55:00,52.95,53.03,52.92,52.98,41900.0,36.2553,36.3101,36.2348,36.2759,41900.0
2009-06-23 12:00:00,52.99,53.01,52.91,52.92,52100.0,36.2827,36.2964,36.2279,36.2348,52100.0
2009-06-23 12:05:00,52.9,52.94,52.82,52.91,63700.0,36.2211,36.2485,36.1663,36.2279,63700.0
2009-06-23 12:10:00,52.9,52.91,52.68,52.69,61900.0,36.2211,36.2279,36.0704,36.0773,61900.0
2009-06-23 12:15:00,52.7,52.75,52.64,52.74,24500.0,36.0841,36.1184,36.0431,36.1115,24500.0
2009-06-23 12:20:00,52.74,52.91,52.73,52.88,36700.0,36.1115,36.2279,36.1047,36.2074,36700.0
2009-06-23 12:25:00,52.88,52.92,52.76,52.78,64400.0,36.2074,36.2348,36.1252,36.1389,64400.0
2009-06-23 12:30:00,52.79,52.96,52.78,52.96,60800.0,36.1458,36.2622,36.1389,36.2622,60800.0
2009-06-23 12:35:00,52.97,53.31,52.95,53.22,171500.0,36.269,36.5018,36.2553,36.4402,171500.0
2009-06-23 12:40:00,53.22,53.38,53.19,53.33,120300.0,36.4402,36.5497,36.4196,36.5155,120300.0
2009-06-23 12:45:00,53.33,53.4,53.26,53.28,70600.0,36.5155,36.5634,36.4676,36.4813,70600.0
2009-06-23 12:50:00,53.28,53.36,53.25,53.29,110800.0,36.4813,36.536,36.4607,36.4881,110800.0
2009-06-23 12:55:00,53.28,53.29,53.2,53.25,64800.0,36.4813,36.4881,36.4265,36.4607,64800.0
2009-06-23 13:00:00,53.26,53.58,53.24,53.54,140100.0,36.4676,36.6867,36.4539,36.6593,140100.0
2009-06-23 13:05:00,53.54,53.65,53.47,53.62,112300.0,36.6593,36.7346,36.6114,36.7141,112300.0
2009-06-23 13:10:00,53.62,53.72,53.46,53.48,80600.0,36.7141,36.7825,36.6045,36.6182,80600.0
2009-06-23 13:15:00,53.48,53.52,53.36,53.51,56000.0,36.6182,36.6456,36.536,36.6387,56000.0
2009-06-23 13:20:00,53.52,53.53,53.38,53.42,51400.0,36.6456,36.6524,36.5497,36.5771,51400.0
2009-06-23 13:25:00,53.42,53.43,53.21,53.23,93400.0,36.5771,36.584,36.4333,36.447,93400.0
2009-06-23 13:30:00,53.24,53.3,53.12,53.29,110400.0,36.4539,36.495,36.3717,36.4881,110400.0
2009-06-23 13:35:00,53.28,53.47,53.27,53.45,38000.0,36.4813,36.6114,36.4744,36.5977,38000.0
2009-06-23 13:40:00,53.45,53.49,53.16,53.31,68800.0,36.5977,36.6251,36.3991,36.5018,68800.0
2009-06-23 13:45:00,53.3,53.34,53.2,53.21,44500.0,36.495,36.5223,36.4265,36.4333,44500.0
2009-06-23 13:50:00,53.21,53.29,53.12,53.19,55700.0,36.4333,36.4881,36.3717,36.4196,55700.0
2009-06-23 13:55:00,53.19,53.19,53.01,53.02,49100.0,36.4196,36.4196,36.2964,36.3032,49100.0
2009-06-23 14:00:00,53.01,53.18,52.97,53.14,53200.0,36.2964,36.4128,36.269,36.3854,53200.0
2009-06-23 14:05:00,53.15,53.26,53.15,53.25,44300.0,36.3923,36.4676,36.3923,36.4607,44300.0
2009-06-23 14:10:00,53.25,53.55,53.23,53.43,79100.0,36.4607,36.6661,36.447,36.584,79100.0
2009-06-23 14:15:00,53.44,53.69,53.42,53.58,106800.0,36.5908,36.762,36.5771,36.6867,106800.0
2009-06-23 14:20:00,53.58,53.59,53.48,53.49,51500.0,36.6867,36.6935,36.6182,36.6251,51500.0
2009-06-23 14:25:00,53.49,53.54,53.3,53.31,50400.0,36.6251,36.6593,36.495,36.5018,50400.0
2009-06-23 14:30:00,53.31,53.45,53.26,53.42,60800.0,36.5018,36.5977,36.4676,36.5771,60800.0
2009-06-23 14:35:00,53.44,53.46,53.28,53.29,44000.0,36.5908,36.6045,36.4813,36.4881,44000.0
2009-06-23 14:40:00,53.29,53.39,53.21,53.33,77300.0,36.4881,36.5566,36.4333,36.5155,77300.0
2009-06-23 14:45:00,53.33,53.54,53.33,53.46,59900.0,36.5155,36.6593,36.5155,36.6045,59900.0
2009-06-23 14:50:00,53.45,53.61,53.43,53.55,69700.0,36.5977,36.7072,36.584,36.6661,69700.0
2009-06-23 14:55:00,53.56,53.58,53.22,53.28,107100.0,36.673,36.6867,36.4402,36.4813,107100.0
2009-06-23 15:00:00,53.3,53.3,53.16,53.25,50800.0,36.495,36.495,36.3991,36.4607,50800.0
2009-06-23 15:05:00,53.25,53.27,53.02,53.08,60200.0,36.4607,36.4744,36.3032,36.3443,60200.0
2009-06-23 15:10:00,53.06,53.33,53.05,53.33,103600.0,36.3306,36.5155,36.3238,36.5155,103600.0
2009-06-23 15:15:00,53.32,53.34,53.23,53.24,88400.0,36.5087,36.5223,36.447,36.4539,88400.0
2009-06-23 15:20:00,53.24,53.25,53.15,53.15,71400.0,36.4539,36.4607,36.3923,36.3923,71400.0
2009-06-23 15:25:00,53.15,53.48,53.15,53.48,124100.0,36.3923,36.6182,36.3923,36.6182,124100.0
2009-06-23 15:30:00,53.48,53.48,53.2,53.41,106000.0,36.6182,36.6182,36.4265,36.5703,106000.0
2009-06-23 15:35:00,53.41,53.43,53.27,53.39,96800.0,36.5703,36.584,36.4744,36.5566,96800.0
2009-06-23 15:40:00,53.4,53.45,53.35,53.42,104200.0,36.5634,36.5977,36.5292,36.5771,104200.0
2009-06-23 15:45:00,53.42,53.5,53.3,53.49,188700.0,36.5771,36.6319,36.495,36.6251,188700.0
2009-06-23 15:50:00,53.49,53.49,53.32,53.41,150500.0,36.6251,36.6251,36.5087,36.5703,150500.0
2009-06-23 15:55:00,53.42,53.43,53.19,53.26,309400.0,36.5771,36.584,36.4196,36.4676,309400.0
2009-06-24 09:30:00,53.63,53.74,52.89,53.53,155000.0,36.7209,36.7962,36.2142,36.6524,155000.0
2009-06-24 09:35:00,53.53,53.89,53.45,53.47,113800.0,36.6524,36.8989,36.5977,36.6114,113800.0
2009-06-24 09:40:00,53.48,53.6,53.15,53.15,133300.0,36.6182,36.7004,36.3923,36.3923,133300.0
2009-06-24 09:45:00,53.16,53.48,53.15,53.43,63500.0,36.3991,36.6182,36.3923,36.584,63500.0
2009-06-24 09:50:00,53.42,53.44,53.15,53.31,92800.0,36.5771,36.5908,36.3923,36.5018,92800.0
2009-06-24 09:55:00,53.3,53.39,53.16,53.39,102300.0,36.495,36.5566,36.3991,36.5566,102300.0
2009-06-24 10:00:00,53.37,53.41,53.18,53.35,173600.0,36.5429,36.5703,36.4128,36.5292,173600.0
2009-06-24 10:05:00,53.35,53.61,53.24,53.55,98000.0,36.5292,36.7072,36.4539,36.6661,98000.0
2009-06-24 10:10:00,53.55,53.69,53.47,53.47,90200.0,36.6661,36.762,36.6114,36.6114,90200.0
2009-06-24 10:15:00,53.5,53.74,53.49,53.71,109000.0,36.6319,36.7962,36.6251,36.7757,109000.0
2009-06-24 10:20:00,53.71,53.88,53.55,53.64,141500.0,36.7757,36.8921,36.6661,36.7278,141500.0
2009-06-24 10:25:00,53.62,53.74,53.61,53.71,77200.0,36.7141,36.7962,36.7072,36.7757,77200.0
2009-06-24 10:30:00,53.72,53.89,53.47,53.62,283800.0,36.7825,36.8989,36.6114,36.7141,283800.0
2009-06-24 10:35:00,53.62,54.02,53.52,53.85,129200.0,36.7141,36.9879,36.6456,36.8715,129200.0
2009-06-24 10:40:00,53.85,53.96,53.8,53.95,77700.0,36.8715,36.9469,36.8373,36.94,77700.0
2009-06-24 10:45:00,53.96,54.22,53.93,54.21,79100.0,36.9469,37.1249,36.9263,37.118,79100.0
2009-06-24 10:50:00,54.18,54.23,54.04,54.13,79300.0,37.0975,37.1317,37.0016,37.0633,79300.0
2009-06-24 10:55:00,54.12,54.16,53.97,54.03,87200.0,37.0564,37.0838,36.9537,36.9948,87200.0
2009-06-24 11:00:00,54.04,54.34,53.99,54.3,77000.0,37.0016,37.2071,36.9674,37.1797,77000.0
2009-06-24 11:05:00,54.31,54.31,54.08,54.08,103800.0,37.1865,37.1865,37.029,37.029,103800.0
2009-06-24 11:10:00,54.07,54.12,54.02,54.1,77700.0,37.0222,37.0564,36.9879,37.0427,77700.0
2009-06-24 11:15:00,54.1,54.15,54.07,54.13,66400.0,37.0427,37.077,37.0222,37.0633,66400.0
2009-06-24 11:20:00,54.13,54.17,54.05,54.13,99700.0,37.0633,37.0907,37.0085,37.0633,99700.0
2009-06-24 11:25:00,54.13,54.21,53.98,53.98,146600.0,37.0633,37.118,36.9606,36.9606,146600.0
2009-06-24 11:30:00,53.99,54.19,53.98,54.17,267400.0,36.9674,37.1043,36.9606,37.0907,267400.0
2009-06-24 11:35:00,54.17,54.25,54.11,54.15,109100.0,37.0907,37.1454,37.0496,37.077,109100.0
2009-06-24 11:40:00,54.15,54.22,54.09,54.22,61800.0,37.077,37.1249,37.0359,37.1249,61800.0
2009-06-24 11:45:00,54.23,54.29,54.09,54.12,73300.0,37.1317,37.1728,37.0359,37.0564,73300.0
2009-06-24 11:50:00,54.12,54.17,54.1,54.16,51300.0,37.0564,37.0907,37.0427,37.0838,51300.0
2009-06-24 11:55:00,54.17,54.33,54.15,54.31,70600.0,37.0907,37.2002,37.077,37.1865,70600.0
2009-06-24 12:00:00,54.31,54.37,54.31,54.33,42900.0,37.1865,37.2276,37.1865,37.2002,42900.0
2009-06-24 12:05:00,54.33,54.35,54.22,54.3,37600.0,37.2002,37.2139,37.1249,37.1797,37600.0
2009-06-24 12:10:00,54.3,54.4,54.29,54.39,39400.0,37.1797,37.2481,37.1728,37.2413,39400.0
2009-06-24 12:15:00,54.38,54.39,54.12,54.13,82300.0,37.2344,37.2413,37.0564,37.0633,82300.0
2009-06-24 12:20:00,54.12,54.13,53.91,53.91,63100.0,37.0564,37.0633,36.9126,36.9126,63100.0
2009-06-24 12:25:00,53.9,54.02,53.9,54.02,80800.0,36.9058,36.9879,36.9058,36.9879,80800.0
2009-06-24 12:30:00,54.02,54.02,53.91,53.91,32200.0,36.9879,36.9879,36.9126,36.9126,32200.0
2009-06-24 12:35:00,53.9,53.93,53.8,53.86,98400.0,36.9058,36.9263,36.8373,36.8784,98400.0
2009-06-24 12:40:00,53.86,53.86,53.76,53.85,44900.0,36.8784,36.8784,36.8099,36.8715,44900.0
2009-06-24 12:45:00,53.84,53.98,53.84,53.98,60200.0,36.8647,36.9606,36.8647,36.9606,60200.0
2009-06-24 12:50:00,53.99,54.03,53.97,54.01,22000.0,36.9674,36.9948,36.9537,36.9811,22000.0
2009-06-24 12:55:00,54.0,54.12,54.0,54.07,31000.0,36.9743,37.0564,36.9743,37.0222,31000.0
2009-06-24 13:00:00,54.07,54.22,54.04,54.2,53900.0,37.0222,37.1249,37.0016,37.1112,53900.0
2009-06-24 13:05:00,54.2,54.22,54.17,54.21,32600.0,37.1112,37.1249,37.0907,37.118,32600.0
2009-06-24 13:10:00,54.21,54.26,54.2,54.22,41000.0,37.118,37.1523,37.1112,37.1249,41000.0
2009-06-24 13:15:00,54.22,54.22,54.16,54.19,37400.0,37.1249,37.1249,37.0838,37.1043,37400.0
2009-06-24 13:20:00,54.18,54.23,54.18,54.21,34300.0,37.0975,37.1317,37.0975,37.118,34300.0
2009-06-24 13:25:00,54.21,54.26,54.19,54.26,31500.0,37.118,37.1523,37.1043,37.1523,31500.0
2009-06-24 13:30:00,54.24,54.25,54.21,54.23,52000.0,37.1386,37.1454,37.118,37.1317,52000.0
2009-06-24 13:35:00,54.23,54.26,54.18,54.25,52800.0,37.1317,37.1523,37.0975,37.1454,52800.0
2009-06-24 13:40:00,54.25,54.33,54.25,54.3,29200.0,37.1454,37.2002,37.1454,37.1797,29200.0
2009-06-24 13:45:00,54.3,54.32,54.18,54.2,47600.0,37.1797,37.1934,37.0975,37.1112,47600.0
2009-06-24 13:50:00,54.21,54.28,54.18,54.19,31500.0,37.118,37.166,37.0975,37.1043,31500.0
2009-06-24 13:55:00,54.18,54.23,54.18,54.21,29800.0,37.0975,37.1317,37.0975,37.118,29800.0
2009-06-24 14:00:00,54.2,54.29,54.2,54.2,39600.0,37.1112,37.1728,37.1112,37.1112,39600.0
2009-06-24 14:05:00,54.19,54.22,54.08,54.1,35400.0,37.1043,37.1249,37.029,37.0427,35400.0
2009-06-24 14:10:00,54.09,54.16,54.08,54.08,30300.0,37.0359,37.0838,37.029,37.029,30300.0
2009-06-24 14:15:00,54.09,54.23,53.9,54.13,101600.0,37.0359,37.1317,36.9058,37.0633,101600.0
2009-06-24 14:20:00,54.12,54.35,53.87,53.98,234900.0,37.0564,37.2139,36.8852,36.9606,234900.0
2009-06-24 14:25:00,53.98,54.11,53.63,53.75,179500.0,36.9606,37.0496,36.7209,36.8031,179500.0
2009-06-24 14:30:00,53.75,53.83,53.51,53.79,146000.0,36.8031,36.8579,36.6387,36.8305,146000.0
2009-06-24 14:35:00,53.78,53.78,53.28,53.33,136600.0,36.8236,36.8236,36.4813,36.5155,136600.0
2009-06-24 14:40:00,53.32,53.66,53.3,53.66,104500.0,36.5087,36.7415,36.495,36.7415,104500.0
2009-06-24 14:45:00,53.65,53.78,53.55,53.62,133700.0,36.7346,36.8236,36.6661,36.7141,133700.0
2009-06-24 14:50:00,53.62,53.97,53.6,53.86,77100.0,36.7141,36.9537,36.7004,36.8784,77100.0
2009-06-24 14:55:00,53.86,53.9,53.63,53.71,70400.0,36.8784,36.9058,36.7209,36.7757,70400.0
2009-06-24 15:00:00,53.73,53.77,53.58,53.68,167200.0,36.7894,36.8168,36.6867,36.7551,167200.0
2009-06-24 15:05:00,53.69,53.69,53.27,53.35,139800.0,36.762,36.762,36.4744,36.5292,139800.0
2009-06-24 15:10:00,53.35,53.5,53.19,53.46,224600.0,36.5292,36.6319,36.4196,36.6045,224600.0
2009-06-24 15:15:00,53.47,53.49,53.19,53.29,109000.0,36.6114,36.6251,36.4196,36.4881,109000.0
2009-06-24 15:20:00,53.29,53.55,53.24,53.38,151800.0,36.4881,36.6661,36.4539,36.5497,151800.0
2009-06-24 15:25:00,53.38,53.54,53.24,53.43,132000.0,36.5497,36.6593,36.4539,36.584,132000.0
2009-06-24 15:30:00,53.43,53.54,53.38,53.47,100800.0,36.584,36.6593,36.5497,36.6114,100800.0
2009-06-24 15:35:00,53.47,53.51,53.24,53.37,131500.0,36.6114,36.6387,36.4539,36.5429,131500.0
2009-06-24 15:40:00,53.36,53.37,53.17,53.26,179600.0,36.536,36.5429,36.4059,36.4676,179600.0
2009-06-24 15:45:00,53.25,53.65,53.24,53.6,154700.0,36.4607,36.7346,36.4539,36.7004,154700.0
2009-06-24 15:50:00,53.6,53.62,53.34,53.43,176900.0,36.7004,36.7141,36.5223,36.584,176900.0
2009-06-24 15:55:00,53.43,53.49,53.38,53.46,202100.0,36.584,36.6251,36.5497,36.6045,202100.0
2009-06-25 09:30:00,53.24,53.46,53.24,53.3,182100.0,36.4539,36.6045,36.4539,36.495,182100.0
2009-06-25 09:35:00,53.3,53.64,53.2,53.64,194700.0,36.495,36.7278,36.4265,36.7278,194700.0
2009-06-25 09:40:00,53.65,54.03,53.62,53.84,145600.0,36.7346,36.9948,36.7141,36.8647,145600.0
2009-06-25 09:45:00,53.82,53.88,53.47,53.51,149600.0,36.851,36.8921,36.6114,36.6387,149600.0
2009-06-25 09:50:00,53.51,53.59,53.42,53.59,222100.0,36.6387,36.6935,36.5771,36.6935,222100.0
2009-06-25 09:55:00,53.59,53.88,53.44,53.8,127200.0,36.6935,36.8921,36.5908,36.8373,127200.0
2009-06-25 10:00:00,53.81,54.12,53.8,53.84,153100.0,36.8442,37.0564,36.8373,36.8647,153100.0
2009-06-25 10:05:00,53.85,54.19,53.8,54.09,136600.0,36.8715,37.1043,36.8373,37.0359,136600.0
2009-06-25 10:10:00,54.11,54.25,53.99,54.01,120800.0,37.0496,37.1454,36.9674,36.9811,120800.0
2009-06-25 10:15:00,54.02,54.24,53.98,54.13,135100.0,36.9879,37.1386,36.9606,37.0633,135100.0
2009-06-25 10:20:00,54.15,54.25,53.97,53.99,90000.0,37.077,37.1454,36.9537,36.9674,90000.0
2009-06-25 10:25:00,53.99,54.25,53.99,54.16,75500.0,36.9674,37.1454,36.9674,37.0838,75500.0
2009-06-25 10:30:00,54.16,54.32,54.11,54.24,134700.0,37.0838,37.1934,37.0496,37.1386,134700.0
2009-06-25 10:35:00,54.26,54.38,53.98,54.02,134700.0,37.1523,37.2344,36.9606,36.9879,134700.0
2009-06-25 10:40:00,54.01,54.13,53.98,54.02,66600.0,36.9811,37.0633,36.9606,36.9879,66600.0
2009-06-25 10:45:00,54.02,54.1,53.85,53.93,110700.0,36.9879,37.0427,36.8715,36.9263,110700.0
2009-06-25 10:50:00,53.92,53.95,53.76,53.81,109800.0,36.9195,36.94,36.8099,36.8442,109800.0
2009-06-25 10:55:00,53.81,53.81,53.59,53.68,130900.0,36.8442,36.8442,36.6935,36.7551,130900.0
2009-06-25 11:00:00,53.68,53.95,53.67,53.91,95400.0,36.7551,36.94,36.7483,36.9126,95400.0
2009-06-25 11:05:00,53.89,53.99,53.82,53.88,67900.0,36.8989,36.9674,36.851,36.8921,67900.0
2009-06-25 11:10:00,53.88,53.91,53.73,53.78,44300.0,36.8921,36.9126,36.7894,36.8236,44300.0
2009-06-25 11:15:00,53.78,53.81,53.66,53.74,67500.0,36.8236,36.8442,36.7415,36.7962,67500.0
2009-06-25 11:20:00,53.74,53.92,53.72,53.91,55200.0,36.7962,36.9195,36.7825,36.9126,55200.0
2009-06-25 11:25:00,53.92,54.07,53.92,53.99,57700.0,36.9195,37.0222,36.9195,36.9674,57700.0
2009-06-25 11:30:00,54.06,54.15,53.94,54.15,120500.0,37.0153,37.077,36.9332,37.077,120500.0
2009-06-25 11:35:00,54.15,54.33,54.15,54.26,63700.0,37.077,37.2002,37.077,37.1523,63700.0
2009-06-25 11:40:00,54.26,54.42,54.26,54.34,82500.0,37.1523,37.2618,37.1523,37.2071,82500.0
2009-06-25 11:45:00,54.32,54.47,54.25,54.47,88500.0,37.1934,37.2961,37.1454,37.2961,88500.0
2009-06-25 11:50:00,54.46,54.63,54.4,54.5,207000.0,37.2892,37.4056,37.2481,37.3166,207000.0
2009-06-25 11:55:00,54.49,54.64,54.47,54.57,124500.0,37.3098,37.4125,37.2961,37.3645,124500.0
2009-06-25 12:00:00,54.58,54.62,54.53,54.62,68500.0,37.3714,37.3988,37.3371,37.3988,68500.0
2009-06-25 12:05:00,54.62,54.77,54.59,54.6,101600.0,37.3988,37.5015,37.3782,37.3851,101600.0
2009-06-25 12:10:00,54.6,54.6,54.4,54.45,81000.0,37.3851,37.3851,37.2481,37.2824,81000.0
2009-06-25 12:15:00,54.45,54.49,54.37,54.47,50500.0,37.2824,37.3098,37.2276,37.2961,50500.0
2009-06-25 12:20:00,54.47,54.71,54.47,54.7,33400.0,37.2961,37.4604,37.2961,37.4535,33400.0
2009-06-25 12:25:00,54.7,54.7,54.56,54.66,39000.0,37.4535,37.4535,37.3577,37.4262,39000.0
2009-06-25 12:30:00,54.69,54.74,54.39,54.41,62500.0,37.4467,37.4809,37.2413,37.255,62500.0
2009-06-25 12:35:00,54.4,54.46,54.38,54.44,44700.0,37.2481,37.2892,37.2344,37.2755,44700.0
2009-06-25 12:40:00,54.45,54.52,54.42,54.52,21800.0,37.2824,37.3303,37.2618,37.3303,21800.0
2009-06-25 12:45:00,54.51,54.62,54.49,54.58,46600.0,37.3235,37.3988,37.3098,37.3714,46600.0
2009-06-25 12:50:00,54.58,54.75,54.56,54.68,55000.0,37.3714,37.4878,37.3577,37.4399,55000.0
2009-06-25 12:55:00,54.68,54.7,54.6,54.61,34300.0,37.4399,37.4535,37.3851,37.3919,34300.0
2009-06-25 13:00:00,54.62,54.84,54.56,54.82,94200.0,37.3988,37.5494,37.3577,37.5357,94200.0
2009-06-25 13:05:00,54.81,55.0,54.78,54.97,93600.0,37.5289,37.659,37.5083,37.6384,93600.0
2009-06-25 13:10:00,54.98,55.0,54.87,54.92,63500.0,37.6453,37.659,37.5699,37.6042,63500.0
2009-06-25 13:15:00,54.91,55.04,54.87,55.04,163400.0,37.5973,37.6864,37.5699,37.6864,163400.0
2009-06-25 13:20:00,55.04,55.09,54.93,54.96,69700.0,37.6864,37.7206,37.611,37.6316,69700.0
2009-06-25 13:25:00,54.97,54.99,54.92,54.96,40200.0,37.6384,37.6521,37.6042,37.6316,40200.0
2009-06-25 13:30:00,54.97,55.11,54.97,55.03,74400.0,37.6384,37.7343,37.6384,37.6795,74400.0
2009-06-25 13:35:00,55.03,55.07,54.98,55.07,77700.0,37.6795,37.7069,37.6453,37.7069,77700.0
2009-06-25 13:40:00,55.06,55.1,54.6,55.01,114700.0,37.7,37.7274,37.3851,37.6658,114700.0
2009-06-25 13:45:00,55.01,55.16,55.01,55.15,123800.0,37.6658,37.7685,37.6658,37.7617,123800.0
2009-06-25 13:50:00,55.15,55.24,55.09,55.19,93000.0,37.7617,37.8233,37.7206,37.7891,93000.0
2009-06-25 13:55:00,55.19,55.19,55.09,55.13,62400.0,37.7891,37.7891,37.7206,37.748,62400.0
2009-06-25 14:00:00,55.13,55.17,54.84,54.85,283600.0,37.748,37.7754,37.5494,37.5563,283600.0
2009-06-25 14:05:00,54.85,54.88,54.61,54.65,139300.0,37.5563,37.5768,37.3919,37.4193,139300.0
2009-06-25 14:10:00,54.65,54.79,54.64,54.71,95500.0,37.4193,37.5152,37.4125,37.4604,95500.0
2009-06-25 14:15:00,54.69,54.7,54.61,54.69,147800.0,37.4467,37.4535,37.3919,37.4467,147800.0
2009-06-25 14:20:00,54.69,54.84,54.65,54.84,118300.0,37.4467,37.5494,37.4193,37.5494,118300.0
2009-06-25 14:25:00,54.85,54.95,54.83,54.95,85800.0,37.5563,37.6247,37.5426,37.6247,85800.0
2009-06-25 14:30:00,54.95,55.0,54.84,54.88,65200.0,37.6247,37.659,37.5494,37.5768,65200.0
2009-06-25 14:35:00,54.88,54.96,54.75,54.75,93600.0,37.5768,37.6316,37.4878,37.4878,93600.0
2009-06-25 14:40:00,54.76,54.87,54.72,54.86,107700.0,37.4946,37.5699,37.4672,37.5631,107700.0
2009-06-25 14:45:00,54.86,54.98,54.84,54.92,137700.0,37.5631,37.6453,37.5494,37.6042,137700.0
2009-06-25 14:50:00,54.92,54.99,54.83,54.98,81200.0,37.6042,37.6521,37.5426,37.6453,81200.0
2009-06-25 14:55:00,54.97,55.19,54.96,55.09,99900.0,37.6384,37.7891,37.6316,37.7206,99900.0
2009-06-25 15:00:00,55.11,55.14,55.02,55.09,98900.0,37.7343,37.7548,37.6727,37.7206,98900.0
2009-06-25 15:05:00,55.09,55.31,55.07,55.25,164800.0,37.7206,37.8712,37.7069,37.8301,164800.0
2009-06-25 15:10:00,55.25,55.34,55.21,55.25,168500.0,37.8301,37.8918,37.8028,37.8301,168500.0
2009-06-25 15:15:00,55.25,55.33,55.11,55.2,119100.0,37.8301,37.8849,37.7343,37.7959,119100.0
2009-06-25 15:20:00,55.19,55.23,55.09,55.22,100100.0,37.7891,37.8164,37.7206,37.8096,100100.0
2009-06-25 15:25:00,55.21,55.57,55.21,55.48,226800.0,37.8028,38.0492,37.8028,37.9876,226800.0
2009-06-25 15:30:00,55.47,55.49,55.29,55.29,210900.0,37.9808,37.9945,37.8575,37.8575,210900.0
2009-06-25 15:35:00,55.29,55.41,55.09,55.16,268500.0,37.8575,37.9397,37.7206,37.7685,268500.0
2009-06-25 15:40:00,55.16,55.26,54.95,55.02,222900.0,37.7685,37.837,37.6247,37.6727,222900.0
2009-06-25 15:45:00,55.01,55.3,54.97,55.27,234200.0,37.6658,37.8644,37.6384,37.8438,234200.0
2009-06-25 15:50:00,55.28,55.31,55.2,55.29,216200.0,37.8507,37.8712,37.7959,37.8575,216200.0
2009-06-25 15:55:00,55.29,55.43,55.24,55.34,396400.0,37.8575,37.9534,37.8233,37.8918,396400.0
2009-06-26 09:30:00,54.9,55.35,54.53,54.75,170800.0,37.5905,37.8986,37.3371,37.4878,170800.0
2009-06-26 09:35:00,54.75,54.93,54.6,54.82,153800.0,37.4878,37.611,37.3851,37.5357,153800.0
2009-06-26 09:40:00,54.81,55.21,54.67,55.16,156300.0,37.5289,37.8028,37.433,37.7685,156300.0
2009-06-26 09:45:00,55.18,55.23,54.66,54.66,100400.0,37.7822,37.8164,37.4262,37.4262,100400.0
2009-06-26 09:50:00,54.67,54.78,54.51,54.77,93300.0,37.433,37.5083,37.3235,37.5015,93300.0
2009-06-26 09:55:00,54.76,54.88,54.5,54.55,110200.0,37.4946,37.5768,37.3166,37.3508,110200.0
2009-06-26 10:00:00,54.55,54.88,54.51,54.7,101700.0,37.3508,37.5768,37.3235,37.4535,101700.0
2009-06-26 10:05:00,54.72,54.78,54.57,54.6,71300.0,37.4672,37.5083,37.3645,37.3851,71300.0
2009-06-26 10:10:00,54.6,54.62,54.37,54.44,103800.0,37.3851,37.3988,37.2276,37.2755,103800.0
2009-06-26 10:15:00,54.45,54.57,54.42,54.47,88900.0,37.2824,37.3645,37.2618,37.2961,88900.0
2009-06-26 10:20:00,54.47,54.75,54.46,54.75,95300.0,37.2961,37.4878,37.2892,37.4878,95300.0
2009-06-26 10:25:00,54.73,54.98,54.61,54.98,130900.0,37.4741,37.6453,37.3919,37.6453,130900.0
2009-06-26 10:30:00,54.98,55.14,54.88,55.12,77900.0,37.6453,37.7548,37.5768,37.7411,77900.0
2009-06-26 10:35:00,55.09,55.15,54.79,54.8,102800.0,37.7206,37.7617,37.5152,37.522,102800.0
2009-06-26 10:40:00,54.79,54.89,54.56,54.6,84500.0,37.5152,37.5836,37.3577,37.3851,84500.0
2009-06-26 10:45:00,54.59,54.6,54.39,54.54,113900.0,37.3782,37.3851,37.2413,37.344,113900.0
2009-06-26 10:50:00,54.54,54.6,54.43,54.47,105300.0,37.344,37.3851,37.2687,37.2961,105300.0
2009-06-26 10:55:00,54.49,54.76,54.49,54.65,104500.0,37.3098,37.4946,37.3098,37.4193,104500.0
2009-06-26 11:00:00,54.65,54.65,54.44,54.48,103400.0,37.4193,37.4193,37.2755,37.3029,103400.0
2009-06-26 11:05:00,54.48,54.72,54.48,54.66,79500.0,37.3029,37.4672,37.3029,37.4262,79500.0
2009-06-26 11:10:00,54.66,54.76,54.6,54.74,38600.0,37.4262,37.4946,37.3851,37.4809,38600.0
2009-06-26 11:15:00,54.74,54.83,54.68,54.8,62500.0,37.4809,37.5426,37.4399,37.522,62500.0
2009-06-26 11:20:00,54.8,54.92,54.74,54.78,54800.0,37.522,37.6042,37.4809,37.5083,54800.0
2009-06-26 11:25:00,54.78,54.97,54.71,54.89,56000.0,37.5083,37.6384,37.4604,37.5836,56000.0
2009-06-26 11:30:00,54.9,54.98,54.79,54.83,61800.0,37.5905,37.6453,37.5152,37.5426,61800.0
2009-06-26 11:35:00,54.82,54.87,54.6,54.66,80900.0,37.5357,37.5699,37.3851,37.4262,80900.0
2009-06-26 11:40:00,54.64,54.66,54.46,54.51,66300.0,37.4125,37.4262,37.2892,37.3235,66300.0
2009-06-26 11:45:00,54.52,54.54,54.43,54.43,49100.0,37.3303,37.344,37.2687,37.2687,49100.0
2009-06-26 11:50:00,54.43,54.63,54.4,54.53,73000.0,37.2687,37.4056,37.2481,37.3371,73000.0
2009-06-26 11:55:00,54.54,54.55,54.43,54.46,96700.0,37.344,37.3508,37.2687,37.2892,96700.0
2009-06-26 12:00:00,54.46,54.7,54.45,54.63,70000.0,37.2892,37.4535,37.2824,37.4056,70000.0
2009-06-26 12:05:00,54.63,54.72,54.58,54.6,57500.0,37.4056,37.4672,37.3714,37.3851,57500.0
2009-06-26 12:10:00,54.6,54.62,54.53,54.61,20300.0,37.3851,37.3988,37.3371,37.3919,20300.0
2009-06-26 12:15:00,54.6,54.61,54.41,54.43,60100.0,37.3851,37.3919,37.255,37.2687,60100.0
2009-06-26 12:20:00,54.44,54.44,54.3,54.31,61500.0,37.2755,37.2755,37.1797,37.1865,61500.0
2009-06-26 12:25:00,54.32,54.34,54.26,54.27,86600.0,37.1934,37.2071,37.1523,37.1591,86600.0
2009-06-26 12:30:00,54.27,54.47,54.27,54.44,41000.0,37.1591,37.2961,37.1591,37.2755,41000.0
2009-06-26 12:35:00,54.45,54.47,54.39,54.45,52500.0,37.2824,37.2961,37.2413,37.2824,52500.0
2009-06-26 12:40:00,54.44,54.55,54.43,54.54,64500.0,37.2755,37.3508,37.2687,37.344,64500.0
2009-06-26 12:45:00,54.54,54.66,54.49,54.63,126100.0,37.344,37.4262,37.3098,37.4056,126100.0
2009-06-26 12:50:00,54.64,54.78,54.62,54.72,175800.0,37.4125,37.5083,37.3988,37.4672,175800.0
2009-06-26 12:55:00,54.74,54.75,54.68,54.7,21900.0,37.4809,37.4878,37.4399,37.4535,21900.0
2009-06-26 13:00:00,54.7,54.72,54.53,54.54,22400.0,37.4535,37.4672,37.3371,37.344,22400.0
2009-06-26 13:05:00,54.53,54.63,54.53,54.61,32800.0,37.3371,37.4056,37.3371,37.3919,32800.0
2009-06-26 13:10:00,54.63,54.65,54.6,54.6,36300.0,37.4056,37.4193,37.3851,37.3851,36300.0
2009-06-26 13:15:00,54.62,54.73,54.58,54.73,27800.0,37.3988,37.4741,37.3714,37.4741,27800.0
2009-06-26 13:20:00,54.74,54.76,54.68,54.73,54900.0,37.4809,37.4946,37.4399,37.4741,54900.0
2009-06-26 13:25:00,54.73,54.79,54.69,54.73,90100.0,37.4741,37.5152,37.4467,37.4741,90100.0
2009-06-26 13:30:00,54.73,54.74,54.43,54.53,77900.0,37.4741,37.4809,37.2687,37.3371,77900.0
2009-06-26 13:35:00,54.53,54.54,54.39,54.49,56600.0,37.3371,37.344,37.2413,37.3098,56600.0
2009-06-26 13:40:00,54.48,54.6,54.45,54.56,39600.0,37.3029,37.3851,37.2824,37.3577,39600.0
2009-06-26 13:45:00,54.55,54.56,54.47,54.55,39500.0,37.3508,37.3577,37.2961,37.3508,39500.0
2009-06-26 13:50:00,54.57,54.7,54.55,54.69,28500.0,37.3645,37.4535,37.3508,37.4467,28500.0
2009-06-26 13:55:00,54.7,54.77,54.58,54.62,57200.0,37.4535,37.5015,37.3714,37.3988,57200.0
2009-06-26 14:00:00,54.63,54.71,54.5,54.71,65000.0,37.4056,37.4604,37.3166,37.4604,65000.0
2009-06-26 14:05:00,54.71,54.79,54.7,54.76,69400.0,37.4604,37.5152,37.4535,37.4946,69400.0
2009-06-26 14:10:00,54.76,54.93,54.75,54.9,243500.0,37.4946,37.611,37.4878,37.5905,243500.0
2009-06-26 14:15:00,54.92,54.95,54.83,54.91,57500.0,37.6042,37.6247,37.5426,37.5973,57500.0
2009-06-26 14:20:00,54.91,54.91,54.78,54.8,26400.0,37.5973,37.5973,37.5083,37.522,26400.0
2009-06-26 14:25:00,54.8,54.88,54.77,54.82,37700.0,37.522,37.5768,37.5015,37.5357,37700.0
2009-06-26 14:30:00,54.83,54.9,54.79,54.9,41900.0,37.5426,37.5905,37.5152,37.5905,41900.0
2009-06-26 14:35:00,54.9,54.99,54.83,54.85,48500.0,37.5905,37.6521,37.5426,37.5563,48500.0
2009-06-26 14:40:00,54.84,54.9,54.77,54.88,71800.0,37.5494,37.5905,37.5015,37.5768,71800.0
2009-06-26 14:45:00,54.87,54.95,54.76,54.78,98000.0,37.5699,37.6247,37.4946,37.5083,98000.0
2009-06-26 14:50:00,54.76,54.8,54.74,54.78,69500.0,37.4946,37.522,37.4809,37.5083,69500.0
2009-06-26 14:55:00,54.77,54.91,54.7,54.89,135700.0,37.5015,37.5973,37.4535,37.5836,135700.0
2009-06-26 15:00:00,54.9,55.05,54.83,55.04,120000.0,37.5905,37.6932,37.5426,37.6864,120000.0
2009-06-26 15:05:00,55.04,55.1,55.0,55.09,95900.0,37.6864,37.7274,37.659,37.7206,95900.0
2009-06-26 15:10:00,55.09,55.11,54.98,55.01,141100.0,37.7206,37.7343,37.6453,37.6658,141100.0
2009-06-26 15:15:00,55.01,55.03,54.91,55.0,85400.0,37.6658,37.6795,37.5973,37.659,85400.0
2009-06-26 15:20:00,55.0,55.03,54.92,54.96,84500.0,37.659,37.6795,37.6042,37.6316,84500.0
2009-06-26 15:25:00,54.95,54.98,54.88,54.95,67200.0,37.6247,37.6453,37.5768,37.6247,67200.0
2009-06-26 15:30:00,54.95,55.01,54.88,54.88,55500.0,37.6247,37.6658,37.5768,37.5768,55500.0
2009-06-26 15:35:00,54.88,54.89,54.78,54.84,86300.0,37.5768,37.5836,37.5083,37.5494,86300.0
2009-06-26 15:40:00,54.83,55.08,54.76,55.04,232200.0,37.5426,37.7137,37.4946,37.6864,232200.0
2009-06-26 15:45:00,55.04,55.06,54.9,54.99,181500.0,37.6864,37.7,37.5905,37.6521,181500.0
2009-06-26 15:50:00,54.99,54.99,54.72,54.75,187800.0,37.6521,37.6521,37.4672,37.4878,187800.0
2009-06-26 15:55:00,54.74,54.82,54.54,54.6,465800.0,37.4809,37.5357,37.344,37.3851,465800.0
2009-06-29 09:30:00,55.21,55.45,55.0,55.19,182100.0,37.8028,37.9671,37.659,37.7891,182100.0
2009-06-29 09:35:00,55.2,55.35,54.84,54.86,134900.0,37.7959,37.8986,37.5494,37.5631,134900.0
2009-06-29 09:40:00,54.88,54.97,54.67,54.92,165400.0,37.5768,37.6384,37.433,37.6042,165400.0
2009-06-29 09:45:00,54.94,55.05,54.65,54.68,121200.0,37.6179,37.6932,37.4193,37.4399,121200.0
2009-06-29 09:50:00,54.71,54.71,54.27,54.4,145700.0,37.4604,37.4604,37.1591,37.2481,145700.0
2009-06-29 09:55:00,54.41,54.5,54.37,54.49,68800.0,37.255,37.3166,37.2276,37.3098,68800.0
2009-06-29 10:00:00,54.49,54.77,54.46,54.62,97600.0,37.3098,37.5015,37.2892,37.3988,97600.0
2009-06-29 10:05:00,54.63,54.76,54.5,54.74,61600.0,37.4056,37.4946,37.3166,37.4809,61600.0
2009-06-29 10:10:00,54.76,54.92,54.73,54.92,97900.0,37.4946,37.6042,37.4741,37.6042,97900.0
2009-06-29 10:15:00,54.91,55.05,54.84,55.01,69800.0,37.5973,37.6932,37.5494,37.6658,69800.0
2009-06-29 10:20:00,55.01,55.14,54.96,55.12,79400.0,37.6658,37.7548,37.6316,37.7411,79400.0
2009-06-29 10:25:00,55.14,55.4,55.12,55.37,74100.0,37.7548,37.9328,37.7411,37.9123,74100.0
2009-06-29 10:30:00,55.37,55.48,55.31,55.48,72400.0,37.9123,37.9876,37.8712,37.9876,72400.0
2009-06-29 10:35:00,55.45,55.45,55.27,55.32,72300.0,37.9671,37.9671,37.8438,37.8781,72300.0
2009-06-29 10:40:00,55.31,55.34,55.24,55.31,58300.0,37.8712,37.8918,37.8233,37.8712,58300.0
2009-06-29 10:45:00,55.31,55.47,55.25,55.27,84700.0,37.8712,37.9808,37.8301,37.8438,84700.0
2009-06-29 10:50:00,55.27,55.31,55.16,55.3,88900.0,37.8438,37.8712,37.7685,37.8644,88900.0
2009-06-29 10:55:00,55.3,55.47,55.3,55.41,58200.0,37.8644,37.9808,37.8644,37.9397,58200.0
2009-06-29 11:00:00,55.41,55.41,55.25,55.25,73100.0,37.9397,37.9397,37.8301,37.8301,73100.0
2009-06-29 11:05:00,55.24,55.25,55.07,55.08,69600.0,37.8233,37.8301,37.7069,37.7137,69600.0
2009-06-29 11:10:00,55.11,55.11,55.0,55.03,121600.0,37.7343,37.7343,37.659,37.6795,121600.0
2009-06-29 11:15:00,55.04,55.06,54.82,54.86,163400.0,37.6864,37.7,37.5357,37.5631,163400.0
2009-06-29 11:20:00,54.85,55.02,54.84,55.02,66900.0,37.5563,37.6727,37.5494,37.6727,66900.0
2009-06-29 11:25:00,55.01,55.1,54.96,54.99,49500.0,37.6658,37.7274,37.6316,37.6521,49500.0
2009-06-29 11:30:00,54.99,55.0,54.94,54.95,66400.0,37.6521,37.659,37.6179,37.6247,66400.0
2009-06-29 11:35:00,54.95,54.96,54.81,54.82,106800.0,37.6247,37.6316,37.5289,37.5357,106800.0
2009-06-29 11:40:00,54.82,54.82,54.7,54.74,63300.0,37.5357,37.5357,37.4535,37.4809,63300.0
2009-06-29 11:45:00,54.74,54.89,54.72,54.82,100700.0,37.4809,37.5836,37.4672,37.5357,100700.0
2009-06-29 11:50:00,54.83,54.96,54.76,54.96,48400.0,37.5426,37.6316,37.4946,37.6316,48400.0
2009-06-29 11:55:00,54.95,54.96,54.91,54.96,33200.0,37.6247,37.6316,37.5973,37.6316,33200.0
2009-06-29 12:00:00,54.97,54.97,54.73,54.75,62300.0,37.6384,37.6384,37.4741,37.4878,62300.0
2009-06-29 12:05:00,54.75,54.75,54.51,54.51,72300.0,37.4878,37.4878,37.3235,37.3235,72300.0
2009-06-29 12:10:00,54.51,54.66,54.51,54.65,51400.0,37.3235,37.4262,37.3235,37.4193,51400.0
2009-06-29 12:15:00,54.65,54.75,54.6,54.6,105000.0,37.4193,37.4878,37.3851,37.3851,105000.0
2009-06-29 12:20:00,54.6,54.6,54.5,54.58,40400.0,37.3851,37.3851,37.3166,37.3714,40400.0
2009-06-29 12:25:00,54.58,54.67,54.55,54.61,38000.0,37.3714,37.433,37.3508,37.3919,38000.0
2009-06-29 12:30:00,54.61,54.64,54.54,54.58,55400.0,37.3919,37.4125,37.344,37.3714,55400.0
2009-06-29 12:35:00,54.58,54.65,54.48,54.58,53900.0,37.3714,37.4193,37.3029,37.3714,53900.0
2009-06-29 12:40:00,54.58,54.59,54.46,54.46,47100.0,37.3714,37.3782,37.2892,37.2892,47100.0
2009-06-29 12:45:00,54.45,54.46,54.38,54.44,30200.0,37.2824,37.2892,37.2344,37.2755,30200.0
2009-06-29 12:50:00,54.44,54.51,54.37,54.5,43500.0,37.2755,37.3235,37.2276,37.3166,43500.0
2009-06-29 12:55:00,54.49,54.59,54.49,54.55,34500.0,37.3098,37.3782,37.3098,37.3508,34500.0
2009-06-29 13:00:00,54.55,54.72,54.55,54.7,65700.0,37.3508,37.4672,37.3508,37.4535,65700.0
2009-06-29 13:05:00,54.71,54.73,54.59,54.65,60400.0,37.4604,37.4741,37.3782,37.4193,60400.0
2009-06-29 13:10:00,54.65,54.8,54.64,54.79,90700.0,37.4193,37.522,37.4125,37.5152,90700.0
2009-06-29 13:15:00,54.8,54.88,54.72,54.72,46900.0,37.522,37.5768,37.4672,37.4672,46900.0
2009-06-29 13:20:00,54.72,54.72,54.65,54.66,40400.0,37.4672,37.4672,37.4193,37.4262,40400.0
2009-06-29 13:25:00,54.67,54.67,54.54,54.54,60200.0,37.433,37.433,37.344,37.344,60200.0
2009-06-29 13:30:00,54.54,54.61,54.53,54.61,45200.0,37.344,37.3919,37.3371,37.3919,45200.0
2009-06-29 13:35:00,54.61,54.65,54.6,54.62,48000.0,37.3919,37.4193,37.3851,37.3988,48000.0
2009-06-29 13:40:00,54.61,54.62,54.56,54.61,36000.0,37.3919,37.3988,37.3577,37.3919,36000.0
2009-06-29 13:45:00,54.6,54.62,54.51,54.59,33200.0,37.3851,37.3988,37.3235,37.3782,33200.0
2009-06-29 13:50:00,54.6,54.74,54.58,54.73,38900.0,37.3851,37.4809,37.3714,37.4741,38900.0
2009-06-29 13:55:00,54.74,54.83,54.72,54.74,87300.0,37.4809,37.5426,37.4672,37.4809,87300.0
2009-06-29 14:00:00,54.75,54.76,54.54,54.55,75900.0,37.4878,37.4946,37.344,37.3508,75900.0
2009-06-29 14:05:00,54.55,54.6,54.51,54.57,65300.0,37.3508,37.3851,37.3235,37.3645,65300.0
2009-06-29 14:10:00,54.59,54.72,54.59,54.64,37700.0,37.3782,37.4672,37.3782,37.4125,37700.0
2009-06-29 14:15:00,54.65,54.74,54.6,54.6,72000.0,37.4193,37.4809,37.3851,37.3851,72000.0
2009-06-29 14:20:00,54.6,54.61,54.4,54.47,82500.0,37.3851,37.3919,37.2481,37.2961,82500.0
2009-06-29 14:25:00,54.47,54.53,54.47,54.51,46100.0,37.2961,37.3371,37.2961,37.3235,46100.0
2009-06-29 14:30:00,54.51,54.57,54.49,54.56,56500.0,37.3235,37.3645,37.3098,37.3577,56500.0
2009-06-29 14:35:00,54.56,54.6,54.51,54.56,46500.0,37.3577,37.3851,37.3235,37.3577,46500.0
2009-06-29 14:40:00,54.57,54.65,54.52,54.57,78600.0,37.3645,37.4193,37.3303,37.3645,78600.0
2009-06-29 14:45:00,54.57,54.59,54.51,54.55,37500.0,37.3645,37.3782,37.3235,37.3508,37500.0
2009-06-29 14:50:00,54.54,54.54,54.46,54.53,51900.0,37.344,37.344,37.2892,37.3371,51900.0
2009-06-29 14:55:00,54.53,54.69,54.53,54.62,54500.0,37.3371,37.4467,37.3371,37.3988,54500.0
2009-06-29 15:00:00,54.62,54.64,54.58,54.62,33000.0,37.3988,37.4125,37.3714,37.3988,33000.0
2009-06-29 15:05:00,54.62,54.73,54.62,54.64,66800.0,37.3988,37.4741,37.3988,37.4125,66800.0
2009-06-29 15:10:00,54.63,54.7,54.63,54.66,59500.0,37.4056,37.4535,37.4056,37.4262,59500.0
2009-06-29 15:15:00,54.67,54.79,54.66,54.76,93700.0,37.433,37.5152,37.4262,37.4946,93700.0
2009-06-29 15:20:00,54.77,54.78,54.58,54.61,234200.0,37.5015,37.5083,37.3714,37.3919,234200.0
2009-06-29 15:25:00,54.62,54.66,54.61,54.62,133200.0,37.3988,37.4262,37.3919,37.3988,133200.0
2009-06-29 15:30:00,54.61,54.61,54.44,54.46,128300.0,37.3919,37.3919,37.2755,37.2892,128300.0
2009-06-29 15:35:00,54.45,54.46,54.25,54.25,175100.0,37.2824,37.2892,37.1454,37.1454,175100.0
2009-06-29 15:40:00,54.26,54.61,54.23,54.6,212200.0,37.1523,37.3919,37.1317,37.3851,212200.0
2009-06-29 15:45:00,54.6,54.6,54.34,54.37,201700.0,37.3851,37.3851,37.2071,37.2276,201700.0
2009-06-29 15:50:00,54.36,54.68,54.3,54.66,417900.0,37.2207,37.4399,37.1797,37.4262,417900.0
2009-06-29 15:55:00,54.66,54.86,54.65,54.86,827600.0,37.4262,37.5631,37.4193,37.5631,827600.0
2009-06-30 09:30:00,55.0,55.5,54.79,55.29,170400.0,37.659,38.0013,37.5152,37.8575,170400.0
2009-06-30 09:35:00,55.29,55.63,55.15,55.27,262800.0,37.8575,38.0903,37.7617,37.8438,262800.0
2009-06-30 09:40:00,55.25,55.43,55.15,55.37,124800.0,37.8301,37.9534,37.7617,37.9123,124800.0
2009-06-30 09:45:00,55.4,55.49,55.11,55.25,92000.0,37.9328,37.9945,37.7343,37.8301,92000.0
2009-06-30 09:50:00,55.23,55.32,54.99,55.19,137600.0,37.8164,37.8781,37.6521,37.7891,137600.0
2009-06-30 09:55:00,55.2,55.21,55.0,55.0,101900.0,37.7959,37.8028,37.659,37.659,101900.0
2009-06-30 10:00:00,54.99,55.07,54.69,54.9,382700.0,37.6521,37.7069,37.4467,37.5905,382700.0
2009-06-30 10:05:00,54.88,54.89,54.48,54.81,194100.0,37.5768,37.5836,37.3029,37.5289,194100.0
2009-06-30 10:10:00,54.82,54.97,54.62,54.78,132100.0,37.5357,37.6384,37.3988,37.5083,132100.0
2009-06-30 10:15:00,54.78,54.78,54.45,54.45,104400.0,37.5083,37.5083,37.2824,37.2824,104400.0
2009-06-30 10:20:00,54.48,54.53,54.23,54.49,199600.0,37.3029,37.3371,37.1317,37.3098,199600.0
2009-06-30 10:25:00,54.47,54.47,54.17,54.36,103200.0,37.2961,37.2961,37.0907,37.2207,103200.0
2009-06-30 10:30:00,54.38,54.38,53.87,53.98,215600.0,37.2344,37.2344,36.8852,36.9606,215600.0
2009-06-30 10:35:00,53.98,54.0,53.68,53.75,231600.0,36.9606,36.9743,36.7551,36.8031,231600.0
2009-06-30 10:40:00,53.78,53.95,53.72,53.79,132200.0,36.8236,36.94,36.7825,36.8305,132200.0
2009-06-30 10:45:00,53.8,54.04,53.66,54.0,125800.0,36.8373,37.0016,36.7415,36.9743,125800.0
2009-06-30 10:50:00,54.02,54.02,53.7,53.78,159100.0,36.9879,36.9879,36.7688,36.8236,159100.0
2009-06-30 10:55:00,53.79,53.83,53.65,53.73,267100.0,36.8305,36.8579,36.7346,36.7894,267100.0
2009-06-30 11:00:00,53.73,53.83,53.6,53.64,315100.0,36.7894,36.8579,36.7004,36.7278,315100.0
2009-06-30 11:05:00,53.66,53.69,53.36,53.37,170500.0,36.7415,36.762,36.536,36.5429,170500.0
2009-06-30 11:10:00,53.37,53.46,53.26,53.28,144900.0,36.5429,36.6045,36.4676,36.4813,144900.0
2009-06-30 11:15:00,53.27,53.44,53.23,53.41,118400.0,36.4744,36.5908,36.447,36.5703,118400.0
2009-06-30 11:20:00,53.43,53.57,53.4,53.57,88900.0,36.584,36.6798,36.5634,36.6798,88900.0
2009-06-30 11:25:00,53.58,53.7,53.49,53.5,134600.0,36.6867,36.7688,36.6251,36.6319,134600.0
2009-06-30 11:30:00,53.5,53.5,53.31,53.37,99300.0,36.6319,36.6319,36.5018,36.5429,99300.0
2009-06-30 11:35:00,53.37,53.42,53.05,53.13,129500.0,36.5429,36.5771,36.3238,36.3786,129500.0
2009-06-30 11:40:00,53.14,53.28,53.14,53.2,81100.0,36.3854,36.4813,36.3854,36.4265,81100.0
2009-06-30 11:45:00,53.21,53.28,53.08,53.27,96000.0,36.4333,36.4813,36.3443,36.4744,96000.0
2009-06-30 11:50:00,53.26,53.38,53.17,53.24,135500.0,36.4676,36.5497,36.4059,36.4539,135500.0
2009-06-30 11:55:00,53.24,53.3,53.19,53.24,66500.0,36.4539,36.495,36.4196,36.4539,66500.0
2009-06-30 12:00:00,53.24,53.32,53.2,53.31,93300.0,36.4539,36.5087,36.4265,36.5018,93300.0
2009-06-30 12:05:00,53.33,53.53,53.32,53.49,53900.0,36.5155,36.6524,36.5087,36.6251,53900.0
2009-06-30 12:10:00,53.5,53.77,53.49,53.77,84400.0,36.6319,36.8168,36.6251,36.8168,84400.0
2009-06-30 12:15:00,53.77,53.8,53.7,53.75,67800.0,36.8168,36.8373,36.7688,36.8031,67800.0
2009-06-30 12:20:00,53.74,53.74,53.59,53.63,69500.0,36.7962,36.7962,36.6935,36.7209,69500.0
2009-06-30 12:25:00,53.63,53.85,53.62,53.8,110400.0,36.7209,36.8715,36.7141,36.8373,110400.0
2009-06-30 12:30:00,53.79,54.01,53.77,53.97,98200.0,36.8305,36.9811,36.8168,36.9537,98200.0
2009-06-30 12:35:00,53.97,54.04,53.97,54.01,82800.0,36.9537,37.0016,36.9537,36.9811,82800.0
2009-06-30 12:40:00,54.0,54.07,53.99,54.02,62800.0,36.9743,37.0222,36.9674,36.9879,62800.0
2009-06-30 12:45:00,54.02,54.07,53.99,54.01,56800.0,36.9879,37.0222,36.9674,36.9811,56800.0
2009-06-30 12:50:00,54.01,54.08,53.99,54.07,63300.0,36.9811,37.029,36.9674,37.0222,63300.0
2009-06-30 12:55:00,54.07,54.18,54.04,54.1,73400.0,37.0222,37.0975,37.0016,37.0427,73400.0
2009-06-30 13:00:00,54.1,54.1,53.99,54.0,97300.0,37.0427,37.0427,36.9674,36.9743,97300.0
2009-06-30 13:05:00,54.0,54.0,53.78,53.86,160500.0,36.9743,36.9743,36.8236,36.8784,160500.0
2009-06-30 13:10:00,53.88,53.89,53.7,53.72,109600.0,36.8921,36.8989,36.7688,36.7825,109600.0
2009-06-30 13:15:00,53.72,53.74,53.63,53.65,37800.0,36.7825,36.7962,36.7209,36.7346,37800.0
2009-06-30 13:20:00,53.64,53.72,53.61,53.72,61700.0,36.7278,36.7825,36.7072,36.7825,61700.0
2009-06-30 13:25:00,53.72,53.76,53.67,53.69,57000.0,36.7825,36.8099,36.7483,36.762,57000.0
2009-06-30 13:30:00,53.68,53.71,53.64,53.64,35400.0,36.7551,36.7757,36.7278,36.7278,35400.0
2009-06-30 13:35:00,53.64,53.65,53.6,53.62,48400.0,36.7278,36.7346,36.7004,36.7141,48400.0
2009-06-30 13:40:00,53.62,53.76,53.6,53.76,65500.0,36.7141,36.8099,36.7004,36.8099,65500.0
2009-06-30 13:45:00,53.76,53.78,53.67,53.67,69200.0,36.8099,36.8236,36.7483,36.7483,69200.0
2009-06-30 13:50:00,53.67,53.68,53.53,53.55,61000.0,36.7483,36.7551,36.6524,36.6661,61000.0
2009-06-30 13:55:00,53.56,53.58,53.51,53.55,52900.0,36.673,36.6867,36.6387,36.6661,52900.0
2009-06-30 14:00:00,53.56,53.64,53.5,53.57,78200.0,36.673,36.7278,36.6319,36.6798,78200.0
2009-06-30 14:05:00,53.56,53.69,53.53,53.64,109800.0,36.673,36.762,36.6524,36.7278,109800.0
2009-06-30 14:10:00,53.65,53.74,53.65,53.66,46800.0,36.7346,36.7962,36.7346,36.7415,46800.0
2009-06-30 14:15:00,53.65,53.74,53.65,53.72,42200.0,36.7346,36.7962,36.7346,36.7825,42200.0
2009-06-30 14:20:00,53.72,53.9,53.66,53.89,78100.0,36.7825,36.9058,36.7415,36.8989,78100.0
2009-06-30 14:25:00,53.89,53.95,53.84,53.94,85400.0,36.8989,36.94,36.8647,36.9332,85400.0
2009-06-30 14:30:00,53.94,53.98,53.81,53.97,70100.0,36.9332,36.9606,36.8442,36.9537,70100.0
2009-06-30 14:35:00,53.97,54.16,53.96,54.15,99900.0,36.9537,37.0838,36.9469,37.077,99900.0
2009-06-30 14:40:00,54.15,54.25,54.14,54.16,124200.0,37.077,37.1454,37.0701,37.0838,124200.0
2009-06-30 14:45:00,54.16,54.17,54.0,54.0,175900.0,37.0838,37.0907,36.9743,36.9743,175900.0
2009-06-30 14:50:00,54.01,54.14,54.0,54.1,84500.0,36.9811,37.0701,36.9743,37.0427,84500.0
2009-06-30 14:55:00,54.09,54.14,54.04,54.1,81800.0,37.0359,37.0701,37.0016,37.0427,81800.0
2009-06-30 15:00:00,54.1,54.11,53.9,53.91,120200.0,37.0427,37.0496,36.9058,36.9126,120200.0
2009-06-30 15:05:00,53.91,54.02,53.9,53.93,107200.0,36.9126,36.9879,36.9058,36.9263,107200.0
2009-06-30 15:10:00,53.93,54.06,53.93,54.0,119900.0,36.9263,37.0153,36.9263,36.9743,119900.0
2009-06-30 15:15:00,53.97,54.09,53.89,53.93,113700.0,36.9537,37.0359,36.8989,36.9263,113700.0
2009-06-30 15:20:00,53.93,54.17,53.91,54.13,106900.0,36.9263,37.0907,36.9126,37.0633,106900.0
2009-06-30 15:25:00,54.1,54.14,54.02,54.05,94500.0,37.0427,37.0701,36.9879,37.0085,94500.0
2009-06-30 15:30:00,54.05,54.21,54.03,54.2,237300.0,37.0085,37.118,36.9948,37.1112,237300.0
2009-06-30 15:35:00,54.21,54.23,54.1,54.15,117300.0,37.118,37.1317,37.0427,37.077,117300.0
2009-06-30 15:40:00,54.15,54.3,54.1,54.28,174900.0,37.077,37.1797,37.0427,37.166,174900.0
2009-06-30 15:45:00,54.28,54.29,54.19,54.23,136800.0,37.166,37.1728,37.1043,37.1317,136800.0
2009-06-30 15:50:00,54.23,54.25,54.0,54.0,230200.0,37.1317,37.1454,36.9743,36.9743,230200.0
2009-06-30 15:55:00,54.01,54.14,53.95,54.1,501600.0,36.9811,37.0701,36.94,37.0427,501600.0
2009-07-01 09:30:00,55.09,55.09,54.68,54.93,251700.0,37.7206,37.7206,37.4399,37.611,251700.0
2009-07-01 09:35:00,54.87,55.25,54.79,55.17,220600.0,37.5699,37.8301,37.5152,37.7754,220600.0
2009-07-01 09:40:00,55.16,55.21,54.76,54.86,155400.0,37.7685,37.8028,37.4946,37.5631,155400.0
2009-07-01 09:45:00,54.89,55.02,54.78,55.0,116200.0,37.5836,37.6727,37.5083,37.659,116200.0
2009-07-01 09:50:00,55.0,55.14,54.94,55.04,137800.0,37.659,37.7548,37.6179,37.6864,137800.0
2009-07-01 09:55:00,55.03,55.19,55.0,55.05,97400.0,37.6795,37.7891,37.659,37.6932,97400.0
2009-07-01 10:00:00,55.05,55.11,54.8,54.99,176700.0,37.6932,37.7343,37.522,37.6521,176700.0
2009-07-01 10:05:00,54.99,55.07,54.83,55.05,109900.0,37.6521,37.7069,37.5426,37.6932,109900.0
2009-07-01 10:10:00,55.06,55.12,54.93,55.06,89500.0,37.7,37.7411,37.611,37.7,89500.0
2009-07-01 10:15:00,55.07,55.44,55.05,55.37,158500.0,37.7069,37.9602,37.6932,37.9123,158500.0
2009-07-01 10:20:00,55.38,55.5,55.34,55.46,152100.0,37.9192,38.0013,37.8918,37.9739,152100.0
2009-07-01 10:25:00,55.46,55.73,55.45,55.64,221300.0,37.9739,38.1588,37.9671,38.0972,221300.0
2009-07-01 10:30:00,55.64,55.64,55.4,55.43,150300.0,38.0972,38.0972,37.9328,37.9534,150300.0
2009-07-01 10:35:00,55.43,55.44,55.12,55.16,135200.0,37.9534,37.9602,37.7411,37.7685,135200.0
2009-07-01 10:40:00,55.14,55.24,54.95,54.96,146500.0,37.7548,37.8233,37.6247,37.6316,146500.0
2009-07-01 10:45:00,54.96,55.03,54.89,54.93,74300.0,37.6316,37.6795,37.5836,37.611,74300.0
2009-07-01 10:50:00,54.93,55.03,54.91,54.98,61800.0,37.611,37.6795,37.5973,37.6453,61800.0
2009-07-01 10:55:00,54.99,55.05,54.94,55.04,76400.0,37.6521,37.6932,37.6179,37.6864,76400.0
2009-07-01 11:00:00,55.04,55.13,54.97,55.01,63600.0,37.6864,37.748,37.6384,37.6658,63600.0
2009-07-01 11:05:00,55.01,55.15,54.97,55.11,89600.0,37.6658,37.7617,37.6384,37.7343,89600.0
2009-07-01 11:10:00,55.11,55.11,55.0,55.05,41100.0,37.7343,37.7343,37.659,37.6932,41100.0
2009-07-01 11:15:00,55.04,55.12,54.96,55.0,43800.0,37.6864,37.7411,37.6316,37.659,43800.0
2009-07-01 11:20:00,55.0,55.01,54.78,54.82,69800.0,37.659,37.6658,37.5083,37.5357,69800.0
2009-07-01 11:25:00,54.81,54.93,54.64,54.65,76000.0,37.5289,37.611,37.4125,37.4193,76000.0
2009-07-01 11:30:00,54.64,54.77,54.64,54.67,60800.0,37.4125,37.5015,37.4125,37.433,60800.0
2009-07-01 11:35:00,54.69,54.92,54.68,54.86,56900.0,37.4467,37.6042,37.4399,37.5631,56900.0
2009-07-01 11:40:00,54.87,54.89,54.63,54.68,100200.0,37.5699,37.5836,37.4056,37.4399,100200.0
2009-07-01 11:45:00,54.69,54.78,54.58,54.64,95800.0,37.4467,37.5083,37.3714,37.4125,95800.0
2009-07-01 11:50:00,54.62,54.69,54.54,54.59,135400.0,37.3988,37.4467,37.344,37.3782,135400.0
2009-07-01 11:55:00,54.59,54.65,54.58,54.64,75600.0,37.3782,37.4193,37.3714,37.4125,75600.0
2009-07-01 12:00:00,54.64,55.01,54.63,54.99,148500.0,37.4125,37.6658,37.4056,37.6521,148500.0
2009-07-01 12:05:00,54.99,55.1,54.95,55.02,128200.0,37.6521,37.7274,37.6247,37.6727,128200.0
2009-07-01 12:10:00,55.02,55.05,54.6,54.65,137500.0,37.6727,37.6932,37.3851,37.4193,137500.0
2009-07-01 12:15:00,54.65,54.72,54.57,54.66,97400.0,37.4193,37.4672,37.3645,37.4262,97400.0
2009-07-01 12:20:00,54.67,54.88,54.66,54.86,64700.0,37.433,37.5768,37.4262,37.5631,64700.0
2009-07-01 12:25:00,54.88,55.0,54.85,54.94,47100.0,37.5768,37.659,37.5563,37.6179,47100.0
2009-07-01 12:30:00,54.92,54.96,54.86,54.9,50600.0,37.6042,37.6316,37.5631,37.5905,50600.0
2009-07-01 12:35:00,54.9,54.92,54.86,54.9,46400.0,37.5905,37.6042,37.5631,37.5905,46400.0
2009-07-01 12:40:00,54.91,54.93,54.77,54.83,46800.0,37.5973,37.611,37.5015,37.5426,46800.0
2009-07-01 12:45:00,54.83,54.85,54.8,54.82,31200.0,37.5426,37.5563,37.522,37.5357,31200.0
2009-07-01 12:50:00,54.82,54.83,54.76,54.77,61000.0,37.5357,37.5426,37.4946,37.5015,61000.0
2009-07-01 12:55:00,54.76,54.82,54.51,54.51,91000.0,37.4946,37.5357,37.3235,37.3235,91000.0
2009-07-01 13:00:00,54.51,54.68,54.5,54.67,85200.0,37.3235,37.4399,37.3166,37.433,85200.0
2009-07-01 13:05:00,54.69,54.77,54.65,54.75,69600.0,37.4467,37.5015,37.4193,37.4878,69600.0
2009-07-01 13:10:00,54.77,54.84,54.76,54.84,35400.0,37.5015,37.5494,37.4946,37.5494,35400.0
2009-07-01 13:15:00,54.86,54.9,54.79,54.89,35800.0,37.5631,37.5905,37.5152,37.5836,35800.0
2009-07-01 13:20:00,54.9,55.0,54.87,54.99,63200.0,37.5905,37.659,37.5699,37.6521,63200.0
2009-07-01 13:25:00,54.99,55.03,54.84,54.99,84000.0,37.6521,37.6795,37.5494,37.6521,84000.0
2009-07-01 13:30:00,55.0,55.01,54.88,54.88,31000.0,37.659,37.6658,37.5768,37.5768,31000.0
2009-07-01 13:35:00,54.88,55.0,54.87,54.99,42600.0,37.5768,37.659,37.5699,37.6521,42600.0
2009-07-01 13:40:00,54.97,55.0,54.84,54.87,38600.0,37.6384,37.659,37.5494,37.5699,38600.0
2009-07-01 13:45:00,54.87,54.88,54.77,54.83,37800.0,37.5699,37.5768,37.5015,37.5426,37800.0
2009-07-01 13:50:00,54.83,54.84,54.79,54.82,26900.0,37.5426,37.5494,37.5152,37.5357,26900.0
2009-07-01 13:55:00,54.81,54.94,54.81,54.93,47000.0,37.5289,37.6179,37.5289,37.611,47000.0
2009-07-01 14:00:00,54.94,54.98,54.73,54.81,75500.0,37.6179,37.6453,37.4741,37.5289,75500.0
2009-07-01 14:05:00,54.82,54.86,54.67,54.73,54800.0,37.5357,37.5631,37.433,37.4741,54800.0
2009-07-01 14:10:00,54.72,54.74,54.55,54.67,133700.0,37.4672,37.4809,37.3508,37.433,133700.0
2009-07-01 14:15:00,54.67,54.67,54.51,54.61,40700.0,37.433,37.433,37.3235,37.3919,40700.0
2009-07-01 14:20:00,54.61,54.65,54.53,54.59,48600.0,37.3919,37.4193,37.3371,37.3782,48600.0
2009-07-01 14:25:00,54.58,54.75,54.58,54.72,52900.0,37.3714,37.4878,37.3714,37.4672,52900.0
2009-07-01 14:30:00,54.72,54.81,54.55,54.65,80400.0,37.4672,37.5289,37.3508,37.4193,80400.0
2009-07-01 14:35:00,54.64,54.65,54.55,54.63,59100.0,37.4125,37.4193,37.3508,37.4056,59100.0
2009-07-01 14:40:00,54.64,54.74,54.6,54.72,37600.0,37.4125,37.4809,37.3851,37.4672,37600.0
2009-07-01 14:45:00,54.72,54.77,54.63,54.65,42300.0,37.4672,37.5015,37.4056,37.4193,42300.0
2009-07-01 14:50:00,54.65,54.7,54.51,54.57,56900.0,37.4193,37.4535,37.3235,37.3645,56900.0
2009-07-01 14:55:00,54.55,54.62,54.44,54.53,62300.0,37.3508,37.3988,37.2755,37.3371,62300.0
2009-07-01 15:00:00,54.53,54.62,54.48,54.61,55300.0,37.3371,37.3988,37.3029,37.3919,55300.0
2009-07-01 15:05:00,54.61,54.7,54.6,54.61,62400.0,37.3919,37.4535,37.3851,37.3919,62400.0
2009-07-01 15:10:00,54.62,54.67,54.46,54.53,105000.0,37.3988,37.433,37.2892,37.3371,105000.0
2009-07-01 15:15:00,54.53,54.59,54.46,54.55,75500.0,37.3371,37.3782,37.2892,37.3508,75500.0
2009-07-01 15:20:00,54.55,54.69,54.55,54.58,117200.0,37.3508,37.4467,37.3508,37.3714,117200.0
2009-07-01 15:25:00,54.59,54.61,54.38,54.42,95200.0,37.3782,37.3919,37.2344,37.2618,95200.0
2009-07-01 15:30:00,54.42,54.46,54.34,54.45,90800.0,37.2618,37.2892,37.2071,37.2824,90800.0
2009-07-01 15:35:00,54.46,54.47,54.35,54.45,90400.0,37.2892,37.2961,37.2139,37.2824,90400.0
2009-07-01 15:40:00,54.45,54.54,54.24,54.34,172100.0,37.2824,37.344,37.1386,37.2071,172100.0
2009-07-01 15:45:00,54.35,54.35,54.2,54.24,132500.0,37.2139,37.2139,37.1112,37.1386,132500.0
2009-07-01 15:50:00,54.24,54.33,54.17,54.2,226300.0,37.1386,37.2002,37.0907,37.1112,226300.0
2009-07-01 15:55:00,54.19,54.37,54.19,54.24,274500.0,37.1043,37.2276,37.1043,37.1386,274500.0
2009-07-02 09:30:00,52.96,52.98,52.29,52.47,240800.0,36.2622,36.2759,35.8034,35.9266,240800.0
2009-07-02 09:35:00,52.47,52.59,52.2,52.24,256300.0,35.9266,36.0088,35.7418,35.7692,256300.0
2009-07-02 09:40:00,52.24,52.27,52.02,52.13,196800.0,35.7692,35.7897,35.6185,35.6938,196800.0
2009-07-02 09:45:00,52.13,52.33,52.1,52.33,126400.0,35.6938,35.8308,35.6733,35.8308,126400.0
2009-07-02 09:50:00,52.33,52.35,51.89,51.91,210900.0,35.8308,35.8445,35.5295,35.5432,210900.0
2009-07-02 09:55:00,51.91,52.02,51.85,51.93,202100.0,35.5432,35.6185,35.5021,35.5569,202100.0
2009-07-02 10:00:00,51.92,52.02,51.82,51.85,218500.0,35.5501,35.6185,35.4816,35.5021,218500.0
2009-07-02 10:05:00,51.84,51.86,51.49,51.57,293200.0,35.4953,35.509,35.2556,35.3104,293200.0
2009-07-02 10:10:00,51.56,51.6,51.37,51.52,208700.0,35.3036,35.331,35.1735,35.2762,208700.0
2009-07-02 10:15:00,51.53,51.57,51.41,51.48,137900.0,35.283,35.3104,35.2009,35.2488,137900.0
2009-07-02 10:20:00,51.48,51.55,51.18,51.25,219600.0,35.2488,35.2967,35.0434,35.0913,219600.0
2009-07-02 10:25:00,51.25,51.47,51.24,51.46,144800.0,35.0913,35.2419,35.0845,35.2351,144800.0
2009-07-02 10:30:00,51.47,51.8,51.43,51.8,290900.0,35.2419,35.4679,35.2146,35.4679,290900.0
2009-07-02 10:35:00,51.78,51.86,51.69,51.73,212800.0,35.4542,35.509,35.3926,35.42,212800.0
2009-07-02 10:40:00,51.73,52.02,51.71,52.0,179600.0,35.42,35.6185,35.4063,35.6048,179600.0
2009-07-02 10:45:00,52.0,52.1,51.97,52.09,162200.0,35.6048,35.6733,35.5843,35.6665,162200.0
2009-07-02 10:50:00,52.09,52.15,51.99,52.12,104300.0,35.6665,35.7075,35.598,35.687,104300.0
2009-07-02 10:55:00,52.15,52.18,51.97,52.01,107100.0,35.7075,35.7281,35.5843,35.6117,107100.0
2009-07-02 11:00:00,52.02,52.12,52.0,52.12,122200.0,35.6185,35.687,35.6048,35.687,122200.0
2009-07-02 11:05:00,52.12,52.25,52.1,52.23,106100.0,35.687,35.776,35.6733,35.7623,106100.0
2009-07-02 11:10:00,52.23,52.28,52.18,52.23,54400.0,35.7623,35.7966,35.7281,35.7623,54400.0
2009-07-02 11:15:00,52.22,52.22,51.91,51.94,129700.0,35.7555,35.7555,35.5432,35.5638,129700.0
2009-07-02 11:20:00,51.93,52.04,51.87,51.9,85600.0,35.5569,35.6322,35.5158,35.5364,85600.0
2009-07-02 11:25:00,51.9,52.03,51.86,51.97,73400.0,35.5364,35.6254,35.509,35.5843,73400.0
2009-07-02 11:30:00,51.99,52.03,51.89,51.97,69700.0,35.598,35.6254,35.5295,35.5843,69700.0
2009-07-02 11:35:00,51.97,52.02,51.87,52.01,51200.0,35.5843,35.6185,35.5158,35.6117,51200.0
2009-07-02 11:40:00,51.99,52.1,51.93,51.94,109400.0,35.598,35.6733,35.5569,35.5638,109400.0
2009-07-02 11:45:00,51.97,51.97,51.8,51.96,69900.0,35.5843,35.5843,35.4679,35.5774,69900.0
2009-07-02 11:50:00,51.95,52.01,51.89,52.01,93900.0,35.5706,35.6117,35.5295,35.6117,93900.0
2009-07-02 11:55:00,52.01,52.06,52.01,52.04,34000.0,35.6117,35.6459,35.6117,35.6322,34000.0
2009-07-02 12:00:00,52.04,52.12,51.99,52.11,40700.0,35.6322,35.687,35.598,35.6802,40700.0
2009-07-02 12:05:00,52.11,52.11,51.99,52.01,67800.0,35.6802,35.6802,35.598,35.6117,67800.0
2009-07-02 12:10:00,52.03,52.19,52.03,52.18,64800.0,35.6254,35.7349,35.6254,35.7281,64800.0
2009-07-02 12:15:00,52.18,52.21,52.07,52.09,44300.0,35.7281,35.7486,35.6528,35.6665,44300.0
2009-07-02 12:20:00,52.08,52.18,52.04,52.12,43200.0,35.6596,35.7281,35.6322,35.687,43200.0
2009-07-02 12:25:00,52.11,52.17,52.11,52.12,33500.0,35.6802,35.7212,35.6802,35.687,33500.0
2009-07-02 12:30:00,52.12,52.14,52.02,52.05,67500.0,35.687,35.7007,35.6185,35.6391,67500.0
2009-07-02 12:35:00,52.06,52.07,51.95,52.06,90900.0,35.6459,35.6528,35.5706,35.6459,90900.0
2009-07-02 12:40:00,52.06,52.13,52.02,52.06,34800.0,35.6459,35.6938,35.6185,35.6459,34800.0
2009-07-02 12:45:00,52.06,52.06,51.92,51.93,68200.0,35.6459,35.6459,35.5501,35.5569,68200.0
2009-07-02 12:50:00,51.93,51.95,51.85,51.87,53600.0,35.5569,35.5706,35.5021,35.5158,53600.0
2009-07-02 12:55:00,51.87,51.93,51.85,51.92,36500.0,35.5158,35.5569,35.5021,35.5501,36500.0
2009-07-02 13:00:00,51.91,52.03,51.91,51.96,33700.0,35.5432,35.6254,35.5432,35.5774,33700.0
2009-07-02 13:05:00,51.97,52.03,51.96,52.0,51700.0,35.5843,35.6254,35.5774,35.6048,51700.0
2009-07-02 13:10:00,52.01,52.09,51.96,52.07,44800.0,35.6117,35.6665,35.5774,35.6528,44800.0
2009-07-02 13:15:00,52.08,52.1,52.0,52.03,21200.0,35.6596,35.6733,35.6048,35.6254,21200.0
2009-07-02 13:20:00,52.01,52.04,51.94,52.01,56900.0,35.6117,35.6322,35.5638,35.6117,56900.0
2009-07-02 13:25:00,52.0,52.12,52.0,52.05,46400.0,35.6048,35.687,35.6048,35.6391,46400.0
2009-07-02 13:30:00,52.04,52.04,51.91,51.94,49700.0,35.6322,35.6322,35.5432,35.5638,49700.0
2009-07-02 13:35:00,51.94,52.01,51.9,51.97,47200.0,35.5638,35.6117,35.5364,35.5843,47200.0
2009-07-02 13:40:00,51.98,52.08,51.97,52.03,41000.0,35.5911,35.6596,35.5843,35.6254,41000.0
2009-07-02 13:45:00,52.02,52.1,51.96,52.1,28800.0,35.6185,35.6733,35.5774,35.6733,28800.0
2009-07-02 13:50:00,52.11,52.12,52.0,52.11,58800.0,35.6802,35.687,35.6048,35.6802,58800.0
2009-07-02 13:55:00,52.11,52.15,52.1,52.13,43500.0,35.6802,35.7075,35.6733,35.6938,43500.0
2009-07-02 14:00:00,52.13,52.26,52.11,52.25,56300.0,35.6938,35.7829,35.6802,35.776,56300.0
2009-07-02 14:05:00,52.24,52.25,52.16,52.2,50800.0,35.7692,35.776,35.7144,35.7418,50800.0
2009-07-02 14:10:00,52.19,52.33,52.17,52.23,91900.0,35.7349,35.8308,35.7212,35.7623,91900.0
2009-07-02 14:15:00,52.22,52.22,52.1,52.13,84100.0,35.7555,35.7555,35.6733,35.6938,84100.0
2009-07-02 14:20:00,52.12,52.23,52.11,52.23,42300.0,35.687,35.7623,35.6802,35.7623,42300.0
2009-07-02 14:25:00,52.23,52.25,52.14,52.16,45000.0,35.7623,35.776,35.7007,35.7144,45000.0
2009-07-02 14:30:00,52.15,52.17,52.03,52.17,53900.0,35.7075,35.7212,35.6254,35.7212,53900.0
2009-07-02 14:35:00,52.17,52.24,52.15,52.16,30200.0,35.7212,35.7692,35.7075,35.7144,30200.0
2009-07-02 14:40:00,52.16,52.19,52.11,52.11,28000.0,35.7144,35.7349,35.6802,35.6802,28000.0
2009-07-02 14:45:00,52.11,52.12,51.98,52.0,71100.0,35.6802,35.687,35.5911,35.6048,71100.0
2009-07-02 14:50:00,52.01,52.06,51.99,52.03,25100.0,35.6117,35.6459,35.598,35.6254,25100.0
2009-07-02 14:55:00,52.03,52.08,52.02,52.03,30800.0,35.6254,35.6596,35.6185,35.6254,30800.0
2009-07-02 15:00:00,52.04,52.07,52.01,52.02,69100.0,35.6322,35.6528,35.6117,35.6185,69100.0
2009-07-02 15:05:00,52.03,52.07,51.99,52.06,52700.0,35.6254,35.6528,35.598,35.6459,52700.0
2009-07-02 15:10:00,52.05,52.05,51.92,51.99,80100.0,35.6391,35.6391,35.5501,35.598,80100.0
2009-07-02 15:15:00,51.99,52.02,51.95,51.98,49600.0,35.598,35.6185,35.5706,35.5911,49600.0
2009-07-02 15:20:00,51.98,51.98,51.73,51.76,200100.0,35.5911,35.5911,35.42,35.4405,200100.0
2009-07-02 15:25:00,51.76,51.78,51.68,51.69,139400.0,35.4405,35.4542,35.3857,35.3926,139400.0
2009-07-02 15:30:00,51.7,51.75,51.64,51.65,177100.0,35.3994,35.4337,35.3583,35.3652,177100.0
2009-07-02 15:35:00,51.64,51.74,51.58,51.72,161600.0,35.3583,35.4268,35.3173,35.4131,161600.0
2009-07-02 15:40:00,51.72,51.79,51.68,51.73,192900.0,35.4131,35.461,35.3857,35.42,192900.0
2009-07-02 15:45:00,51.74,51.85,51.69,51.84,193000.0,35.4268,35.5021,35.3926,35.4953,193000.0
2009-07-02 15:50:00,51.84,51.88,51.83,51.86,212800.0,35.4953,35.5227,35.4884,35.509,212800.0
2009-07-02 15:55:00,51.86,51.89,51.51,51.66,635700.0,35.509,35.5295,35.2693,35.372,635700.0
2009-07-06 09:30:00,50.7,51.54,50.7,51.47,425000.0,34.7147,35.2899,34.7147,35.2419,425000.0
2009-07-06 09:35:00,51.47,51.47,50.82,51.24,404400.0,35.2419,35.2419,34.7969,35.0845,404400.0
2009-07-06 09:40:00,51.23,51.5,51.1,51.16,253200.0,35.0776,35.2625,34.9886,35.0297,253200.0
2009-07-06 09:45:00,51.15,51.16,50.66,50.91,553500.0,35.0228,35.0297,34.6873,34.8585,553500.0
2009-07-06 09:50:00,50.9,51.12,50.7,50.98,349300.0,34.8517,35.0023,34.7147,34.9064,349300.0
2009-07-06 09:55:00,50.99,51.15,50.97,51.08,172900.0,34.9133,35.0228,34.8996,34.9749,172900.0
2009-07-06 10:00:00,51.08,51.33,50.92,51.04,250900.0,34.9749,35.1461,34.8654,34.9475,250900.0
2009-07-06 10:05:00,51.04,51.34,51.02,51.08,195000.0,34.9475,35.1529,34.9338,34.9749,195000.0
2009-07-06 10:10:00,51.08,51.09,50.88,50.9,194500.0,34.9749,34.9818,34.838,34.8517,194500.0
2009-07-06 10:15:00,50.9,51.03,50.71,50.71,194900.0,34.8517,34.9407,34.7216,34.7216,194900.0
2009-07-06 10:20:00,50.7,50.9,50.56,50.85,210900.0,34.7147,34.8517,34.6189,34.8174,210900.0
2009-07-06 10:25:00,50.85,50.9,50.63,50.63,186600.0,34.8174,34.8517,34.6668,34.6668,186600.0
2009-07-06 10:30:00,50.63,50.63,50.35,50.5,179600.0,34.6668,34.6668,34.4751,34.5778,179600.0
2009-07-06 10:35:00,50.5,50.6,50.5,50.54,128700.0,34.5778,34.6462,34.5778,34.6052,128700.0
2009-07-06 10:40:00,50.53,50.71,50.48,50.67,181600.0,34.5983,34.7216,34.5641,34.6942,181600.0
2009-07-06 10:45:00,50.68,50.82,50.52,50.74,223700.0,34.701,34.7969,34.5915,34.7421,223700.0
2009-07-06 10:50:00,50.74,50.83,50.73,50.83,128700.0,34.7421,34.8037,34.7353,34.8037,128700.0
2009-07-06 10:55:00,50.81,50.93,50.75,50.88,171700.0,34.79,34.8722,34.749,34.838,171700.0
2009-07-06 11:00:00,50.86,51.02,50.86,50.97,77600.0,34.8243,34.9338,34.8243,34.8996,77600.0
2009-07-06 11:05:00,50.97,51.0,50.81,50.81,124000.0,34.8996,34.9201,34.79,34.79,124000.0
2009-07-06 11:10:00,50.82,50.95,50.78,50.88,115200.0,34.7969,34.8859,34.7695,34.838,115200.0
2009-07-06 11:15:00,50.88,50.9,50.82,50.87,158200.0,34.838,34.8517,34.7969,34.8311,158200.0
2009-07-06 11:20:00,50.86,50.88,50.68,50.73,114700.0,34.8243,34.838,34.701,34.7353,114700.0
2009-07-06 11:25:00,50.74,50.94,50.72,50.92,143100.0,34.7421,34.879,34.7284,34.8654,143100.0
2009-07-06 11:30:00,50.93,51.07,50.91,51.02,122100.0,34.8722,34.9681,34.8585,34.9338,122100.0
2009-07-06 11:35:00,51.01,51.11,51.0,51.04,92300.0,34.927,34.9954,34.9201,34.9475,92300.0
2009-07-06 11:40:00,51.06,51.06,50.98,51.01,93600.0,34.9612,34.9612,34.9064,34.927,93600.0
2009-07-06 11:45:00,51.0,51.15,50.99,51.14,72700.0,34.9201,35.0228,34.9133,35.016,72700.0
2009-07-06 11:50:00,51.14,51.14,50.92,50.97,94300.0,35.016,35.016,34.8654,34.8996,94300.0
2009-07-06 11:55:00,50.97,50.98,50.84,50.98,99800.0,34.8996,34.9064,34.8106,34.9064,99800.0
2009-07-06 12:00:00,50.98,51.06,50.97,51.04,115900.0,34.9064,34.9612,34.8996,34.9475,115900.0
2009-07-06 12:05:00,51.04,51.13,50.99,50.99,68600.0,34.9475,35.0091,34.9133,34.9133,68600.0
2009-07-06 12:10:00,50.99,51.05,50.98,51.03,59400.0,34.9133,34.9544,34.9064,34.9407,59400.0
2009-07-06 12:15:00,51.04,51.16,50.99,51.16,60100.0,34.9475,35.0297,34.9133,35.0297,60100.0
2009-07-06 12:20:00,51.16,51.17,51.06,51.13,51700.0,35.0297,35.0365,34.9612,35.0091,51700.0
2009-07-06 12:25:00,51.13,51.13,50.81,50.85,94200.0,35.0091,35.0091,34.79,34.8174,94200.0
2009-07-06 12:30:00,50.85,50.94,50.75,50.94,66900.0,34.8174,34.879,34.749,34.879,66900.0
2009-07-06 12:35:00,50.94,50.98,50.83,50.83,47700.0,34.879,34.9064,34.8037,34.8037,47700.0
2009-07-06 12:40:00,50.84,50.88,50.62,50.69,147200.0,34.8106,34.838,34.6599,34.7079,147200.0
2009-07-06 12:45:00,50.69,50.79,50.67,50.67,51200.0,34.7079,34.7763,34.6942,34.6942,51200.0
2009-07-06 12:50:00,50.67,50.71,50.63,50.66,37700.0,34.6942,34.7216,34.6668,34.6873,37700.0
2009-07-06 12:55:00,50.65,50.73,50.65,50.67,30300.0,34.6805,34.7353,34.6805,34.6942,30300.0
2009-07-06 13:00:00,50.68,50.84,50.68,50.8,58000.0,34.701,34.8106,34.701,34.7832,58000.0
2009-07-06 13:05:00,50.8,50.86,50.75,50.86,71200.0,34.7832,34.8243,34.749,34.8243,71200.0
2009-07-06 13:10:00,50.87,50.89,50.79,50.85,49500.0,34.8311,34.8448,34.7763,34.8174,49500.0
2009-07-06 13:15:00,50.86,51.07,50.84,50.98,115800.0,34.8243,34.9681,34.8106,34.9064,115800.0
2009-07-06 13:20:00,50.97,51.09,50.96,50.98,129200.0,34.8996,34.9818,34.8927,34.9064,129200.0
2009-07-06 13:25:00,50.99,51.01,50.89,51.0,202500.0,34.9133,34.927,34.8448,34.9201,202500.0
2009-07-06 13:30:00,51.0,51.04,50.99,51.04,75800.0,34.9201,34.9475,34.9133,34.9475,75800.0
2009-07-06 13:35:00,51.05,51.07,50.9,51.07,214000.0,34.9544,34.9681,34.8517,34.9681,214000.0
2009-07-06 13:40:00,51.08,51.12,50.85,50.85,88000.0,34.9749,35.0023,34.8174,34.8174,88000.0
2009-07-06 13:45:00,50.85,50.89,50.8,50.89,50600.0,34.8174,34.8448,34.7832,34.8448,50600.0
2009-07-06 13:50:00,50.89,50.96,50.89,50.91,32300.0,34.8448,34.8927,34.8448,34.8585,32300.0
2009-07-06 13:55:00,50.91,50.98,50.85,50.94,128700.0,34.8585,34.9064,34.8174,34.879,128700.0
2009-07-06 14:00:00,50.94,50.98,50.85,50.91,96800.0,34.879,34.9064,34.8174,34.8585,96800.0
2009-07-06 14:05:00,50.92,50.96,50.87,50.88,105500.0,34.8654,34.8927,34.8311,34.838,105500.0
2009-07-06 14:10:00,50.88,51.03,50.88,51.03,90500.0,34.838,34.9407,34.838,34.9407,90500.0
2009-07-06 14:15:00,51.03,51.18,50.94,50.96,153900.0,34.9407,35.0434,34.879,34.8927,153900.0
2009-07-06 14:20:00,50.95,50.96,50.81,50.83,86900.0,34.8859,34.8927,34.79,34.8037,86900.0
2009-07-06 14:25:00,50.85,50.95,50.83,50.94,48500.0,34.8174,34.8859,34.8037,34.879,48500.0
2009-07-06 14:30:00,50.94,51.14,50.93,51.14,71900.0,34.879,35.016,34.8722,35.016,71900.0
2009-07-06 14:35:00,51.13,51.23,51.04,51.08,83500.0,35.0091,35.0776,34.9475,34.9749,83500.0
2009-07-06 14:40:00,51.08,51.08,50.97,51.0,69400.0,34.9749,34.9749,34.8996,34.9201,69400.0
2009-07-06 14:45:00,51.01,51.14,51.0,51.09,60200.0,34.927,35.016,34.9201,34.9818,60200.0
2009-07-06 14:50:00,51.09,51.1,50.91,50.94,71700.0,34.9818,34.9886,34.8585,34.879,71700.0
2009-07-06 14:55:00,50.95,51.06,50.9,51.02,65800.0,34.8859,34.9612,34.8517,34.9338,65800.0
2009-07-06 15:00:00,51.02,51.29,51.02,51.14,156200.0,34.9338,35.1187,34.9338,35.016,156200.0
2009-07-06 15:05:00,51.13,51.33,51.11,51.23,117100.0,35.0091,35.1461,34.9954,35.0776,117100.0
2009-07-06 15:10:00,51.22,51.24,51.14,51.17,90000.0,35.0708,35.0845,35.016,35.0365,90000.0
2009-07-06 15:15:00,51.17,51.29,51.17,51.19,112800.0,35.0365,35.1187,35.0365,35.0502,112800.0
2009-07-06 15:20:00,51.19,51.22,51.11,51.19,116300.0,35.0502,35.0708,34.9954,35.0502,116300.0
2009-07-06 15:25:00,51.19,51.22,51.04,51.04,172900.0,35.0502,35.0708,34.9475,34.9475,172900.0
2009-07-06 15:30:00,51.04,51.05,50.86,50.94,202600.0,34.9475,34.9544,34.8243,34.879,202600.0
2009-07-06 15:35:00,50.93,51.02,50.88,50.98,166900.0,34.8722,34.9338,34.838,34.9064,166900.0
2009-07-06 15:40:00,50.98,51.11,50.96,51.1,223500.0,34.9064,34.9954,34.8927,34.9886,223500.0
2009-07-06 15:45:00,51.1,51.4,51.1,51.33,256400.0,34.9886,35.194,34.9886,35.1461,256400.0
2009-07-06 15:50:00,51.33,51.51,51.33,51.44,346400.0,35.1461,35.2693,35.1461,35.2214,346400.0
2009-07-06 15:55:00,51.44,51.52,51.33,51.52,385500.0,35.2214,35.2762,35.1461,35.2762,385500.0
2009-07-07 09:30:00,51.35,51.62,51.17,51.19,256900.0,35.1598,35.3446,35.0365,35.0502,256900.0
2009-07-07 09:35:00,51.19,51.2,50.81,50.83,246600.0,35.0502,35.0571,34.79,34.8037,246600.0
2009-07-07 09:40:00,50.83,51.01,50.65,50.75,199700.0,34.8037,34.927,34.6805,34.749,199700.0
2009-07-07 09:45:00,50.76,50.81,50.42,50.43,184500.0,34.7558,34.79,34.523,34.5298,184500.0
2009-07-07 09:50:00,50.43,50.77,50.42,50.68,240800.0,34.5298,34.7626,34.523,34.701,240800.0
2009-07-07 09:55:00,50.67,50.68,50.36,50.59,204800.0,34.6942,34.701,34.4819,34.6394,204800.0
2009-07-07 10:00:00,50.58,50.59,50.09,50.23,179600.0,34.6326,34.6394,34.297,34.3929,179600.0
2009-07-07 10:05:00,50.24,50.38,50.06,50.22,231100.0,34.3997,34.4956,34.2765,34.3861,231100.0
2009-07-07 10:10:00,50.2,50.29,49.81,49.87,440300.0,34.3724,34.434,34.1053,34.1464,440300.0
2009-07-07 10:15:00,49.87,50.13,49.79,50.0,215900.0,34.1464,34.3244,34.0916,34.2354,215900.0
2009-07-07 10:20:00,49.99,50.26,49.98,50.04,116300.0,34.2286,34.4134,34.2217,34.2628,116300.0
2009-07-07 10:25:00,50.04,50.24,50.0,50.17,204100.0,34.2628,34.3997,34.2354,34.3518,204100.0
2009-07-07 10:30:00,50.17,50.18,49.94,49.99,100500.0,34.3518,34.3587,34.1943,34.2286,100500.0
2009-07-07 10:35:00,49.98,50.06,49.8,49.91,186100.0,34.2217,34.2765,34.0985,34.1738,186100.0
2009-07-07 10:40:00,49.91,50.18,49.91,50.16,131900.0,34.1738,34.3587,34.1738,34.345,131900.0
2009-07-07 10:45:00,50.16,50.35,50.15,50.29,148900.0,34.345,34.4751,34.3381,34.434,148900.0
2009-07-07 10:50:00,50.29,50.29,50.17,50.2,77400.0,34.434,34.434,34.3518,34.3724,77400.0
2009-07-07 10:55:00,50.2,50.2,50.01,50.08,81600.0,34.3724,34.3724,34.2423,34.2902,81600.0
2009-07-07 11:00:00,50.06,50.08,49.98,50.03,76200.0,34.2765,34.2902,34.2217,34.256,76200.0
2009-07-07 11:05:00,50.02,50.13,49.96,50.1,81200.0,34.2491,34.3244,34.208,34.3039,81200.0
2009-07-07 11:10:00,50.1,50.2,50.05,50.18,82100.0,34.3039,34.3724,34.2697,34.3587,82100.0
2009-07-07 11:15:00,50.18,50.19,50.11,50.14,77200.0,34.3587,34.3655,34.3107,34.3313,77200.0
2009-07-07 11:20:00,50.12,50.23,50.1,50.1,60400.0,34.3176,34.3929,34.3039,34.3039,60400.0
2009-07-07 11:25:00,50.1,50.11,49.9,49.91,104800.0,34.3039,34.3107,34.1669,34.1738,104800.0
2009-07-07 11:30:00,49.9,49.97,49.85,49.92,62000.0,34.1669,34.2149,34.1327,34.1806,62000.0
2009-07-07 11:35:00,49.93,49.97,49.81,49.82,63600.0,34.1875,34.2149,34.1053,34.1122,63600.0
2009-07-07 11:40:00,49.81,49.85,49.62,49.75,137900.0,34.1053,34.1327,33.9752,34.0642,137900.0
2009-07-07 11:45:00,49.75,49.82,49.73,49.8,70500.0,34.0642,34.1122,34.0505,34.0985,70500.0
2009-07-07 11:50:00,49.8,49.83,49.73,49.76,89000.0,34.0985,34.119,34.0505,34.0711,89000.0
2009-07-07 11:55:00,49.75,49.81,49.73,49.74,74300.0,34.0642,34.1053,34.0505,34.0574,74300.0
2009-07-07 12:00:00,49.75,49.76,49.67,49.74,138300.0,34.0642,34.0711,34.0095,34.0574,138300.0
2009-07-07 12:05:00,49.75,49.83,49.68,49.7,139300.0,34.0642,34.119,34.0163,34.03,139300.0
2009-07-07 12:10:00,49.72,49.79,49.71,49.74,48200.0,34.0437,34.0916,34.0369,34.0574,48200.0
2009-07-07 12:15:00,49.75,49.89,49.72,49.89,79100.0,34.0642,34.1601,34.0437,34.1601,79100.0
2009-07-07 12:20:00,49.89,49.89,49.74,49.75,78900.0,34.1601,34.1601,34.0574,34.0642,78900.0
2009-07-07 12:25:00,49.74,49.74,49.6,49.63,110800.0,34.0574,34.0574,33.9615,33.9821,110800.0
2009-07-07 12:30:00,49.64,49.64,49.51,49.57,152900.0,33.9889,33.9889,33.8999,33.941,152900.0
2009-07-07 12:35:00,49.57,49.58,49.5,49.5,102700.0,33.941,33.9478,33.8931,33.8931,102700.0
2009-07-07 12:40:00,49.5,49.53,49.45,49.52,170700.0,33.8931,33.9136,33.8588,33.9068,170700.0
2009-07-07 12:45:00,49.51,49.58,49.51,49.56,74100.0,33.8999,33.9478,33.8999,33.9341,74100.0
2009-07-07 12:50:00,49.56,49.69,49.55,49.61,93200.0,33.9341,34.0232,33.9273,33.9684,93200.0
2009-07-07 12:55:00,49.61,49.67,49.54,49.57,161200.0,33.9684,34.0095,33.9205,33.941,161200.0
2009-07-07 13:00:00,49.57,49.63,49.57,49.62,77500.0,33.941,33.9821,33.941,33.9752,77500.0
2009-07-07 13:05:00,49.61,49.79,49.6,49.78,95600.0,33.9684,34.0916,33.9615,34.0848,95600.0
2009-07-07 13:10:00,49.78,49.92,49.75,49.87,152500.0,34.0848,34.1806,34.0642,34.1464,152500.0
2009-07-07 13:15:00,49.86,49.95,49.8,49.94,169900.0,34.1396,34.2012,34.0985,34.1943,169900.0
2009-07-07 13:20:00,49.95,50.03,49.88,49.9,160500.0,34.2012,34.256,34.1533,34.1669,160500.0
2009-07-07 13:25:00,49.9,49.98,49.82,49.83,98900.0,34.1669,34.2217,34.1122,34.119,98900.0
2009-07-07 13:30:00,49.84,50.11,49.84,49.95,125000.0,34.1259,34.3107,34.1259,34.2012,125000.0
2009-07-07 13:35:00,49.95,50.12,49.87,50.1,111300.0,34.2012,34.3176,34.1464,34.3039,111300.0
2009-07-07 13:40:00,50.07,50.07,49.88,49.93,97500.0,34.2833,34.2833,34.1533,34.1875,97500.0
2009-07-07 13:45:00,49.94,49.99,49.75,49.76,47300.0,34.1943,34.2286,34.0642,34.0711,47300.0
2009-07-07 13:50:00,49.76,49.79,49.56,49.58,162800.0,34.0711,34.0916,33.9341,33.9478,162800.0
2009-07-07 13:55:00,49.6,49.72,49.56,49.72,87400.0,33.9615,34.0437,33.9341,34.0437,87400.0
2009-07-07 14:00:00,49.71,49.77,49.67,49.76,57100.0,34.0369,34.0779,34.0095,34.0711,57100.0
2009-07-07 14:05:00,49.76,49.79,49.59,49.59,105900.0,34.0711,34.0916,33.9547,33.9547,105900.0
2009-07-07 14:10:00,49.6,49.77,49.57,49.75,75600.0,33.9615,34.0779,33.941,34.0642,75600.0
2009-07-07 14:15:00,49.75,49.78,49.52,49.62,95600.0,34.0642,34.0848,33.9068,33.9752,95600.0
2009-07-07 14:20:00,49.61,49.65,49.54,49.64,67200.0,33.9684,33.9958,33.9205,33.9889,67200.0
2009-07-07 14:25:00,49.65,49.69,49.6,49.68,72800.0,33.9958,34.0232,33.9615,34.0163,72800.0
2009-07-07 14:30:00,49.68,49.69,49.54,49.55,74800.0,34.0163,34.0232,33.9205,33.9273,74800.0
2009-07-07 14:35:00,49.56,49.68,49.56,49.67,91000.0,33.9341,34.0163,33.9341,34.0095,91000.0
2009-07-07 14:40:00,49.65,49.74,49.63,49.71,81800.0,33.9958,34.0574,33.9821,34.0369,81800.0
2009-07-07 14:45:00,49.72,49.72,49.47,49.55,132900.0,34.0437,34.0437,33.8725,33.9273,132900.0
2009-07-07 14:50:00,49.56,49.56,49.31,49.42,194500.0,33.9341,33.9341,33.763,33.8383,194500.0
2009-07-07 14:55:00,49.42,49.49,49.37,49.41,158200.0,33.8383,33.8862,33.8041,33.8314,158200.0
2009-07-07 15:00:00,49.41,49.42,49.18,49.18,289500.0,33.8314,33.8383,33.674,33.674,289500.0
2009-07-07 15:05:00,49.17,49.27,49.06,49.21,227500.0,33.6671,33.7356,33.5918,33.6945,227500.0
2009-07-07 15:10:00,49.21,49.28,49.17,49.28,128000.0,33.6945,33.7424,33.6671,33.7424,128000.0
2009-07-07 15:15:00,49.27,49.38,49.24,49.31,182600.0,33.7356,33.8109,33.715,33.763,182600.0
2009-07-07 15:20:00,49.32,49.32,49.21,49.25,105100.0,33.7698,33.7698,33.6945,33.7219,105100.0
2009-07-07 15:25:00,49.25,49.48,49.21,49.44,160300.0,33.7219,33.8794,33.6945,33.852,160300.0
2009-07-07 15:30:00,49.45,49.48,49.33,49.38,108800.0,33.8588,33.8794,33.7767,33.8109,108800.0
2009-07-07 15:35:00,49.38,49.38,49.28,49.31,123300.0,33.8109,33.8109,33.7424,33.763,123300.0
2009-07-07 15:40:00,49.33,49.41,49.22,49.25,173200.0,33.7767,33.8314,33.7013,33.7219,173200.0
2009-07-07 15:45:00,49.25,49.36,49.11,49.15,242200.0,33.7219,33.7972,33.626,33.6534,242200.0
2009-07-07 15:50:00,49.15,49.23,49.03,49.07,314000.0,33.6534,33.7082,33.5713,33.5986,314000.0
2009-07-07 15:55:00,49.08,49.27,49.07,49.2,507800.0,33.6055,33.7356,33.5986,33.6877,507800.0
2009-07-08 09:30:00,49.57,49.74,49.4,49.5,301500.0,33.941,34.0574,33.8246,33.8931,301500.0
2009-07-08 09:35:00,49.51,49.89,49.41,49.5,263400.0,33.8999,34.1601,33.8314,33.8931,263400.0
2009-07-08 09:40:00,49.47,49.65,49.28,49.56,188400.0,33.8725,33.9958,33.7424,33.9341,188400.0
2009-07-08 09:45:00,49.56,49.65,49.35,49.53,181400.0,33.9341,33.9958,33.7904,33.9136,181400.0
2009-07-08 09:50:00,49.51,49.67,49.39,49.59,157100.0,33.8999,34.0095,33.8177,33.9547,157100.0
2009-07-08 09:55:00,49.58,49.6,49.25,49.29,174300.0,33.9478,33.9615,33.7219,33.7493,174300.0
2009-07-08 10:00:00,49.28,49.64,49.26,49.61,169800.0,33.7424,33.9889,33.7287,33.9684,169800.0
2009-07-08 10:05:00,49.61,49.69,49.35,49.4,175800.0,33.9684,34.0232,33.7904,33.8246,175800.0
2009-07-08 10:10:00,49.39,49.53,49.35,49.44,81800.0,33.8177,33.9136,33.7904,33.852,81800.0
2009-07-08 10:15:00,49.44,49.63,49.36,49.63,89400.0,33.852,33.9821,33.7972,33.9821,89400.0
2009-07-08 10:20:00,49.63,49.8,49.56,49.65,140000.0,33.9821,34.0985,33.9341,33.9958,140000.0
2009-07-08 10:25:00,49.64,49.65,49.35,49.43,76200.0,33.9889,33.9958,33.7904,33.8451,76200.0
2009-07-08 10:30:00,49.43,49.43,49.09,49.15,222200.0,33.8451,33.8451,33.6123,33.6534,222200.0
2009-07-08 10:35:00,49.16,49.27,49.0,49.13,216400.0,33.6603,33.7356,33.5507,33.6397,216400.0
2009-07-08 10:40:00,49.11,49.28,49.04,49.25,124400.0,33.626,33.7424,33.5781,33.7219,124400.0
2009-07-08 10:45:00,49.25,49.46,49.25,49.34,144500.0,33.7219,33.8657,33.7219,33.7835,144500.0
2009-07-08 10:50:00,49.34,49.47,49.24,49.26,123800.0,33.7835,33.8725,33.715,33.7287,123800.0
2009-07-08 10:55:00,49.25,49.25,49.01,49.07,111500.0,33.7219,33.7219,33.5576,33.5986,111500.0
2009-07-08 11:00:00,49.06,49.06,48.89,49.01,194100.0,33.5918,33.5918,33.4754,33.5576,194100.0
2009-07-08 11:05:00,49.01,49.03,48.66,48.69,168500.0,33.5576,33.5713,33.3179,33.3385,168500.0
2009-07-08 11:10:00,48.7,48.8,48.68,48.79,92900.0,33.3453,33.4138,33.3316,33.4069,92900.0
2009-07-08 11:15:00,48.79,48.81,48.55,48.69,213800.0,33.4069,33.4206,33.2426,33.3385,213800.0
2009-07-08 11:20:00,48.71,48.71,48.29,48.31,222100.0,33.3521,33.3521,33.0646,33.0783,222100.0
2009-07-08 11:25:00,48.3,48.4,48.24,48.37,193400.0,33.0714,33.1399,33.0303,33.1193,193400.0
2009-07-08 11:30:00,48.38,48.45,48.13,48.26,191800.0,33.1262,33.1741,32.955,33.044,191800.0
2009-07-08 11:35:00,48.27,48.48,48.26,48.44,152700.0,33.0509,33.1947,33.044,33.1673,152700.0
2009-07-08 11:40:00,48.42,48.53,48.34,48.5,151100.0,33.1536,33.2289,33.0988,33.2084,151100.0
2009-07-08 11:45:00,48.49,48.58,48.39,48.43,126900.0,33.2015,33.2631,33.133,33.1604,126900.0
2009-07-08 11:50:00,48.43,48.44,48.15,48.25,100700.0,33.1604,33.1673,32.9687,33.0372,100700.0
2009-07-08 11:55:00,48.26,48.42,48.16,48.37,79000.0,33.044,33.1536,32.9756,33.1193,79000.0
2009-07-08 12:00:00,48.38,48.41,48.25,48.39,80100.0,33.1262,33.1467,33.0372,33.133,80100.0
2009-07-08 12:05:00,48.41,48.58,48.39,48.55,86400.0,33.1467,33.2631,33.133,33.2426,86400.0
2009-07-08 12:10:00,48.54,48.55,48.43,48.48,78900.0,33.2357,33.2426,33.1604,33.1947,78900.0
2009-07-08 12:15:00,48.48,48.5,48.32,48.37,81200.0,33.1947,33.2084,33.0851,33.1193,81200.0
2009-07-08 12:20:00,48.36,48.36,48.17,48.29,153900.0,33.1125,33.1125,32.9824,33.0646,153900.0
2009-07-08 12:25:00,48.29,48.37,48.19,48.26,53900.0,33.0646,33.1193,32.9961,33.044,53900.0
2009-07-08 12:30:00,48.27,48.47,48.24,48.46,89300.0,33.0509,33.1878,33.0303,33.181,89300.0
2009-07-08 12:35:00,48.46,48.47,48.34,48.35,100100.0,33.181,33.1878,33.0988,33.1057,100100.0
2009-07-08 12:40:00,48.35,48.38,48.27,48.35,77000.0,33.1057,33.1262,33.0509,33.1057,77000.0
2009-07-08 12:45:00,48.37,48.55,48.37,48.43,75000.0,33.1193,33.2426,33.1193,33.1604,75000.0
2009-07-08 12:50:00,48.43,48.62,48.42,48.62,45600.0,33.1604,33.2905,33.1536,33.2905,45600.0
2009-07-08 12:55:00,48.62,48.67,48.4,48.41,63000.0,33.2905,33.3248,33.1399,33.1467,63000.0
2009-07-08 13:00:00,48.4,48.68,48.34,48.68,118100.0,33.1399,33.3316,33.0988,33.3316,118100.0
2009-07-08 13:05:00,48.67,48.9,48.66,48.8,130500.0,33.3248,33.4822,33.3179,33.4138,130500.0
2009-07-08 13:10:00,48.81,48.95,48.73,48.93,99300.0,33.4206,33.5165,33.3658,33.5028,99300.0
2009-07-08 13:15:00,48.94,48.98,48.78,48.78,67000.0,33.5096,33.537,33.4001,33.4001,67000.0
2009-07-08 13:20:00,48.79,48.96,48.77,48.93,73800.0,33.4069,33.5233,33.3932,33.5028,73800.0
2009-07-08 13:25:00,48.94,49.35,48.94,49.28,176400.0,33.5096,33.7904,33.5096,33.7424,176400.0
2009-07-08 13:30:00,49.29,49.39,49.18,49.21,136800.0,33.7493,33.8177,33.674,33.6945,136800.0
2009-07-08 13:35:00,49.22,49.23,49.02,49.05,73600.0,33.7013,33.7082,33.5644,33.5849,73600.0
2009-07-08 13:40:00,49.05,49.3,49.03,49.27,92300.0,33.5849,33.7561,33.5713,33.7356,92300.0
2009-07-08 13:45:00,49.27,49.34,49.11,49.3,134000.0,33.7356,33.7835,33.626,33.7561,134000.0
2009-07-08 13:50:00,49.3,49.31,49.14,49.21,140300.0,33.7561,33.763,33.6466,33.6945,140300.0
2009-07-08 13:55:00,49.21,49.27,49.05,49.08,123000.0,33.6945,33.7356,33.5849,33.6055,123000.0
2009-07-08 14:00:00,49.08,49.09,48.87,48.94,100600.0,33.6055,33.6123,33.4617,33.5096,100600.0
2009-07-08 14:05:00,48.95,48.95,48.7,48.82,115600.0,33.5165,33.5165,33.3453,33.4275,115600.0
2009-07-08 14:10:00,48.82,48.83,48.65,48.7,120300.0,33.4275,33.4343,33.3111,33.3453,120300.0
2009-07-08 14:15:00,48.69,48.8,48.57,48.68,95800.0,33.3385,33.4138,33.2563,33.3316,95800.0
2009-07-08 14:20:00,48.68,48.87,48.65,48.67,123400.0,33.3316,33.4617,33.3111,33.3248,123400.0
2009-07-08 14:25:00,48.68,48.73,48.5,48.63,154400.0,33.3316,33.3658,33.2084,33.2974,154400.0
2009-07-08 14:30:00,48.63,48.7,48.5,48.52,73200.0,33.2974,33.3453,33.2084,33.2221,73200.0
2009-07-08 14:35:00,48.52,48.92,48.51,48.92,112500.0,33.2221,33.4959,33.2152,33.4959,112500.0
2009-07-08 14:40:00,48.9,48.96,48.78,48.82,83900.0,33.4822,33.5233,33.4001,33.4275,83900.0
2009-07-08 14:45:00,48.83,48.85,48.73,48.76,44500.0,33.4343,33.448,33.3658,33.3864,44500.0
2009-07-08 14:50:00,48.76,49.15,48.72,49.11,104200.0,33.3864,33.6534,33.359,33.626,104200.0
2009-07-08 14:55:00,49.11,49.21,49.02,49.18,208000.0,33.626,33.6945,33.5644,33.674,208000.0
2009-07-08 15:00:00,49.2,49.35,49.12,49.3,196800.0,33.6877,33.7904,33.6329,33.7561,196800.0
2009-07-08 15:05:00,49.31,49.52,49.26,49.5,336400.0,33.763,33.9068,33.7287,33.8931,336400.0
2009-07-08 15:10:00,49.5,49.58,49.42,49.53,405600.0,33.8931,33.9478,33.8383,33.9136,405600.0
2009-07-08 15:15:00,49.53,49.53,49.25,49.32,240400.0,33.9136,33.9136,33.7219,33.7698,240400.0
2009-07-08 15:20:00,49.28,49.45,49.22,49.28,185400.0,33.7424,33.8588,33.7013,33.7424,185400.0
2009-07-08 15:25:00,49.29,49.3,49.1,49.27,171300.0,33.7493,33.7561,33.6192,33.7356,171300.0
2009-07-08 15:30:00,49.27,49.34,49.2,49.31,107300.0,33.7356,33.7835,33.6877,33.763,107300.0
2009-07-08 15:35:00,49.31,49.68,49.31,49.68,225900.0,33.763,34.0163,33.763,34.0163,225900.0
2009-07-08 15:40:00,49.66,49.8,49.57,49.78,247300.0,34.0026,34.0985,33.941,34.0848,247300.0
2009-07-08 15:45:00,49.79,50.07,49.79,49.89,407100.0,34.0916,34.2833,34.0916,34.1601,407100.0
2009-07-08 15:50:00,49.88,49.93,49.69,49.77,348500.0,34.1533,34.1875,34.0232,34.0779,348500.0
2009-07-08 15:55:00,49.77,49.97,49.76,49.9,514100.0,34.0779,34.2149,34.0711,34.1669,514100.0
2009-07-09 09:30:00,50.2,50.46,49.85,50.03,374900.0,34.3724,34.5504,34.1327,34.256,374900.0
2009-07-09 09:35:00,49.99,50.26,49.8,49.83,261700.0,34.2286,34.4134,34.0985,34.119,261700.0
2009-07-09 09:40:00,49.84,50.04,49.58,49.67,302200.0,34.1259,34.2628,33.9478,34.0095,302200.0
2009-07-09 09:45:00,49.66,49.71,49.41,49.44,204200.0,34.0026,34.0369,33.8314,33.852,204200.0
2009-07-09 09:50:00,49.43,49.67,49.28,49.62,186700.0,33.8451,34.0095,33.7424,33.9752,186700.0
2009-07-09 09:55:00,49.63,49.72,49.51,49.58,136100.0,33.9821,34.0437,33.8999,33.9478,136100.0
2009-07-09 10:00:00,49.56,49.99,49.49,49.88,186000.0,33.9341,34.2286,33.8862,34.1533,186000.0
2009-07-09 10:05:00,49.88,50.2,49.88,50.08,270200.0,34.1533,34.3724,34.1533,34.2902,270200.0
2009-07-09 10:10:00,50.09,50.12,49.93,50.07,157300.0,34.297,34.3176,34.1875,34.2833,157300.0
2009-07-09 10:15:00,50.07,50.35,50.05,50.08,263800.0,34.2833,34.4751,34.2697,34.2902,263800.0
2009-07-09 10:20:00,50.05,50.07,49.77,49.95,143400.0,34.2697,34.2833,34.0779,34.2012,143400.0
2009-07-09 10:25:00,49.94,49.94,49.45,49.71,146200.0,34.1943,34.1943,33.8588,34.0369,146200.0
2009-07-09 10:30:00,49.72,49.92,49.55,49.83,179000.0,34.0437,34.1806,33.9273,34.119,179000.0
2009-07-09 10:35:00,49.83,50.09,49.8,49.8,248900.0,34.119,34.297,34.0985,34.0985,248900.0
2009-07-09 10:40:00,49.81,50.09,49.81,49.99,94900.0,34.1053,34.297,34.1053,34.2286,94900.0
2009-07-09 10:45:00,49.99,50.11,49.58,49.6,101900.0,34.2286,34.3107,33.9478,33.9615,101900.0
2009-07-09 10:50:00,49.6,49.92,49.58,49.9,92800.0,33.9615,34.1806,33.9478,34.1669,92800.0
2009-07-09 10:55:00,49.9,50.03,49.79,49.93,70900.0,34.1669,34.256,34.0916,34.1875,70900.0
2009-07-09 11:00:00,49.92,49.94,49.64,49.91,133300.0,34.1806,34.1943,33.9889,34.1738,133300.0
2009-07-09 11:05:00,49.91,50.0,49.68,50.0,175600.0,34.1738,34.2354,34.0163,34.2354,175600.0
2009-07-09 11:10:00,50.0,50.0,49.88,49.9,154500.0,34.2354,34.2354,34.1533,34.1669,154500.0
2009-07-09 11:15:00,49.91,49.94,49.73,49.88,140700.0,34.1738,34.1943,34.0505,34.1533,140700.0
2009-07-09 11:20:00,49.87,50.06,49.85,49.97,127600.0,34.1464,34.2765,34.1327,34.2149,127600.0
2009-07-09 11:25:00,49.99,50.05,49.86,49.93,67300.0,34.2286,34.2697,34.1396,34.1875,67300.0
2009-07-09 11:30:00,49.92,50.22,49.86,50.2,149400.0,34.1806,34.3861,34.1396,34.3724,149400.0
2009-07-09 11:35:00,50.2,50.36,50.15,50.35,118100.0,34.3724,34.4819,34.3381,34.4751,118100.0
2009-07-09 11:40:00,50.34,50.68,50.34,50.68,242500.0,34.4682,34.701,34.4682,34.701,242500.0
2009-07-09 11:45:00,50.68,50.82,50.66,50.68,229800.0,34.701,34.7969,34.6873,34.701,229800.0
2009-07-09 11:50:00,50.69,50.82,50.64,50.81,108600.0,34.7079,34.7969,34.6736,34.79,108600.0
2009-07-09 11:55:00,50.81,50.87,50.54,50.56,140500.0,34.79,34.8311,34.6052,34.6189,140500.0
2009-07-09 12:00:00,50.54,50.73,50.42,50.65,110600.0,34.6052,34.7353,34.523,34.6805,110600.0
2009-07-09 12:05:00,50.65,50.8,50.6,50.76,70300.0,34.6805,34.7832,34.6462,34.7558,70300.0
2009-07-09 12:10:00,50.75,50.75,50.51,50.56,49700.0,34.749,34.749,34.5846,34.6189,49700.0
2009-07-09 12:15:00,50.56,50.91,50.55,50.88,114500.0,34.6189,34.8585,34.612,34.838,114500.0
2009-07-09 12:20:00,50.88,51.02,50.81,50.98,147300.0,34.838,34.9338,34.79,34.9064,147300.0
2009-07-09 12:25:00,50.95,51.02,50.9,50.93,87800.0,34.8859,34.9338,34.8517,34.8722,87800.0
2009-07-09 12:30:00,50.93,51.06,50.9,51.02,122300.0,34.8722,34.9612,34.8517,34.9338,122300.0
2009-07-09 12:35:00,51.02,51.18,50.94,51.09,106200.0,34.9338,35.0434,34.879,34.9818,106200.0
2009-07-09 12:40:00,51.08,51.14,51.0,51.01,125000.0,34.9749,35.016,34.9201,34.927,125000.0
2009-07-09 12:45:00,51.0,51.12,50.92,50.97,102300.0,34.9201,35.0023,34.8654,34.8996,102300.0
2009-07-09 12:50:00,50.97,51.03,50.77,51.0,110100.0,34.8996,34.9407,34.7626,34.9201,110100.0
2009-07-09 12:55:00,51.01,51.1,50.96,51.07,74900.0,34.927,34.9886,34.8927,34.9681,74900.0
2009-07-09 13:00:00,51.08,51.08,50.63,50.63,121800.0,34.9749,34.9749,34.6668,34.6668,121800.0
2009-07-09 13:05:00,50.64,50.89,50.63,50.85,99000.0,34.6736,34.8448,34.6668,34.8174,99000.0
2009-07-09 13:10:00,50.85,51.11,50.85,50.98,154400.0,34.8174,34.9954,34.8174,34.9064,154400.0
2009-07-09 13:15:00,50.98,51.06,50.85,50.91,84800.0,34.9064,34.9612,34.8174,34.8585,84800.0
2009-07-09 13:20:00,50.88,50.95,50.65,50.65,86100.0,34.838,34.8859,34.6805,34.6805,86100.0
2009-07-09 13:25:00,50.65,50.87,50.65,50.75,97600.0,34.6805,34.8311,34.6805,34.749,97600.0
2009-07-09 13:30:00,50.75,50.92,50.59,50.62,84200.0,34.749,34.8654,34.6394,34.6599,84200.0
2009-07-09 13:35:00,50.61,50.74,50.58,50.66,82600.0,34.6531,34.7421,34.6326,34.6873,82600.0
2009-07-09 13:40:00,50.67,50.83,50.57,50.83,100700.0,34.6942,34.8037,34.6257,34.8037,100700.0
2009-07-09 13:45:00,50.83,50.89,50.66,50.71,85400.0,34.8037,34.8448,34.6873,34.7216,85400.0
2009-07-09 13:50:00,50.71,50.76,50.61,50.65,56300.0,34.7216,34.7558,34.6531,34.6805,56300.0
2009-07-09 13:55:00,50.66,50.76,50.63,50.7,70800.0,34.6873,34.7558,34.6668,34.7147,70800.0
2009-07-09 14:00:00,50.69,50.78,50.65,50.65,60800.0,34.7079,34.7695,34.6805,34.6805,60800.0
2009-07-09 14:05:00,50.66,50.76,50.63,50.71,77400.0,34.6873,34.7558,34.6668,34.7216,77400.0
2009-07-09 14:10:00,50.71,50.88,50.69,50.83,91100.0,34.7216,34.838,34.7079,34.8037,91100.0
2009-07-09 14:15:00,50.84,50.96,50.8,50.84,62600.0,34.8106,34.8927,34.7832,34.8106,62600.0
2009-07-09 14:20:00,50.85,50.87,50.77,50.81,50100.0,34.8174,34.8311,34.7626,34.79,50100.0
2009-07-09 14:25:00,50.81,50.87,50.72,50.74,80200.0,34.79,34.8311,34.7284,34.7421,80200.0
2009-07-09 14:30:00,50.74,50.86,50.66,50.67,74500.0,34.7421,34.8243,34.6873,34.6942,74500.0
2009-07-09 14:35:00,50.67,50.78,50.66,50.76,34400.0,34.6942,34.7695,34.6873,34.7558,34400.0
2009-07-09 14:40:00,50.75,50.76,50.62,50.63,69500.0,34.749,34.7558,34.6599,34.6668,69500.0
2009-07-09 14:45:00,50.62,50.73,50.58,50.72,49300.0,34.6599,34.7353,34.6326,34.7284,49300.0
2009-07-09 14:50:00,50.71,50.79,50.68,50.78,58500.0,34.7216,34.7763,34.701,34.7695,58500.0
2009-07-09 14:55:00,50.78,50.78,50.45,50.49,87900.0,34.7695,34.7695,34.5435,34.5709,87900.0
2009-07-09 15:00:00,50.49,50.53,50.34,50.5,119500.0,34.5709,34.5983,34.4682,34.5778,119500.0
2009-07-09 15:05:00,50.49,50.59,50.33,50.41,102600.0,34.5709,34.6394,34.4614,34.5162,102600.0
2009-07-09 15:10:00,50.42,50.54,50.37,50.43,74100.0,34.523,34.6052,34.4888,34.5298,74100.0
2009-07-09 15:15:00,50.42,50.53,50.36,50.47,108000.0,34.523,34.5983,34.4819,34.5572,108000.0
2009-07-09 15:20:00,50.47,50.47,50.27,50.29,83800.0,34.5572,34.5572,34.4203,34.434,83800.0
2009-07-09 15:25:00,50.28,50.31,50.14,50.27,129700.0,34.4271,34.4477,34.3313,34.4203,129700.0
2009-07-09 15:30:00,50.27,50.37,50.2,50.27,169900.0,34.4203,34.4888,34.3724,34.4203,169900.0
2009-07-09 15:35:00,50.28,50.31,50.13,50.28,122300.0,34.4271,34.4477,34.3244,34.4271,122300.0
2009-07-09 15:40:00,50.29,50.43,50.28,50.28,173400.0,34.434,34.5298,34.4271,34.4271,173400.0
2009-07-09 15:45:00,50.29,50.41,50.18,50.33,124600.0,34.434,34.5162,34.3587,34.4614,124600.0
2009-07-09 15:50:00,50.33,50.35,50.17,50.21,216200.0,34.4614,34.4751,34.3518,34.3792,216200.0
2009-07-09 15:55:00,50.2,50.27,50.09,50.16,403600.0,34.3724,34.4203,34.297,34.345,403600.0
2009-07-10 09:30:00,49.48,49.72,49.32,49.64,277200.0,33.8794,34.0437,33.7698,33.9889,277200.0
2009-07-10 09:35:00,49.64,50.0,49.57,49.93,221300.0,33.9889,34.2354,33.941,34.1875,221300.0
2009-07-10 09:40:00,49.91,50.15,49.73,49.81,226500.0,34.1738,34.3381,34.0505,34.1053,226500.0
2009-07-10 09:45:00,49.81,50.11,49.81,50.1,131400.0,34.1053,34.3107,34.1053,34.3039,131400.0
2009-07-10 09:50:00,50.13,50.45,50.09,50.25,208000.0,34.3244,34.5435,34.297,34.4066,208000.0
2009-07-10 09:55:00,50.25,50.36,49.76,50.0,319300.0,34.4066,34.4819,34.0711,34.2354,319300.0
2009-07-10 10:00:00,50.0,50.1,49.02,49.8,223000.0,34.2354,34.3039,33.5644,34.0985,223000.0
2009-07-10 10:05:00,49.8,49.91,49.6,49.72,249800.0,34.0985,34.1738,33.9615,34.0437,249800.0
2009-07-10 10:10:00,49.72,50.16,49.66,50.16,193300.0,34.0437,34.345,34.0026,34.345,193300.0
2009-07-10 10:15:00,50.16,50.2,49.92,50.02,136600.0,34.345,34.3724,34.1806,34.2491,136600.0
2009-07-10 10:20:00,50.01,50.39,50.01,50.23,143300.0,34.2423,34.5025,34.2423,34.3929,143300.0
2009-07-10 10:25:00,50.22,50.31,50.07,50.19,110400.0,34.3861,34.4477,34.2833,34.3655,110400.0
2009-07-10 10:30:00,50.21,50.24,50.02,50.16,183100.0,34.3792,34.3997,34.2491,34.345,183100.0
2009-07-10 10:35:00,50.15,50.28,50.03,50.05,132700.0,34.3381,34.4271,34.256,34.2697,132700.0
2009-07-10 10:40:00,50.06,50.25,50.05,50.2,139000.0,34.2765,34.4066,34.2697,34.3724,139000.0
2009-07-10 10:45:00,50.19,50.46,50.15,50.41,140600.0,34.3655,34.5504,34.3381,34.5162,140600.0
2009-07-10 10:50:00,50.4,50.42,50.14,50.14,118300.0,34.5093,34.523,34.3313,34.3313,118300.0
2009-07-10 10:55:00,50.12,50.18,50.0,50.0,108100.0,34.3176,34.3587,34.2354,34.2354,108100.0
2009-07-10 11:00:00,50.0,50.01,49.77,49.77,125100.0,34.2354,34.2423,34.0779,34.0779,125100.0
2009-07-10 11:05:00,49.78,49.84,49.71,49.75,98600.0,34.0848,34.1259,34.0369,34.0642,98600.0
2009-07-10 11:10:00,49.72,49.81,49.56,49.78,109100.0,34.0437,34.1053,33.9341,34.0848,109100.0
2009-07-10 11:15:00,49.8,49.87,49.63,49.75,85900.0,34.0985,34.1464,33.9821,34.0642,85900.0
2009-07-10 11:20:00,49.73,49.74,49.58,49.58,43500.0,34.0505,34.0574,33.9478,33.9478,43500.0
2009-07-10 11:25:00,49.58,49.61,49.44,49.53,109900.0,33.9478,33.9684,33.852,33.9136,109900.0
2009-07-10 11:30:00,49.53,49.78,49.44,49.75,66900.0,33.9136,34.0848,33.852,34.0642,66900.0
2009-07-10 11:35:00,49.75,49.75,49.54,49.64,55000.0,34.0642,34.0642,33.9205,33.9889,55000.0
2009-07-10 11:40:00,49.65,49.67,49.46,49.48,35500.0,33.9958,34.0095,33.8657,33.8794,35500.0
2009-07-10 11:45:00,49.47,49.74,49.39,49.74,53900.0,33.8725,34.0574,33.8177,34.0574,53900.0
2009-07-10 11:50:00,49.73,49.92,49.7,49.91,81100.0,34.0505,34.1806,34.03,34.1738,81100.0
2009-07-10 11:55:00,49.91,49.92,49.75,49.81,17200.0,34.1738,34.1806,34.0642,34.1053,17200.0
2009-07-10 12:00:00,49.81,49.89,49.7,49.87,32400.0,34.1053,34.1601,34.03,34.1464,32400.0
2009-07-10 12:05:00,49.87,50.03,49.62,49.94,79700.0,34.1464,34.256,33.9752,34.1943,79700.0
2009-07-10 12:10:00,49.93,50.02,49.89,50.02,28000.0,34.1875,34.2491,34.1601,34.2491,28000.0
2009-07-10 12:15:00,50.01,50.17,50.01,50.05,122400.0,34.2423,34.3518,34.2423,34.2697,122400.0
2009-07-10 12:20:00,50.05,50.05,49.91,49.93,41800.0,34.2697,34.2697,34.1738,34.1875,41800.0
2009-07-10 12:25:00,49.92,49.98,49.91,49.93,40200.0,34.1806,34.2217,34.1738,34.1875,40200.0
2009-07-10 12:30:00,49.93,50.02,49.91,50.01,48600.0,34.1875,34.2491,34.1738,34.2423,48600.0
2009-07-10 12:35:00,49.99,50.17,49.99,50.15,61000.0,34.2286,34.3518,34.2286,34.3381,61000.0
2009-07-10 12:40:00,50.16,50.27,50.13,50.27,60500.0,34.345,34.4203,34.3244,34.4203,60500.0
2009-07-10 12:45:00,50.28,50.4,50.2,50.27,91900.0,34.4271,34.5093,34.3724,34.4203,91900.0
2009-07-10 12:50:00,50.28,50.31,50.19,50.2,139400.0,34.4271,34.4477,34.3655,34.3724,139400.0
2009-07-10 12:55:00,50.21,50.21,50.07,50.1,124900.0,34.3792,34.3792,34.2833,34.3039,124900.0
2009-07-10 13:00:00,50.1,50.22,50.08,50.18,85500.0,34.3039,34.3861,34.2902,34.3587,85500.0
2009-07-10 13:05:00,50.18,50.21,50.11,50.19,70200.0,34.3587,34.3792,34.3107,34.3655,70200.0
2009-07-10 13:10:00,50.19,50.32,50.14,50.32,41600.0,34.3655,34.4545,34.3313,34.4545,41600.0
2009-07-10 13:15:00,50.32,50.5,50.25,50.49,68000.0,34.4545,34.5778,34.4066,34.5709,68000.0
2009-07-10 13:20:00,50.49,50.5,50.26,50.34,38600.0,34.5709,34.5778,34.4134,34.4682,38600.0
2009-07-10 13:25:00,50.33,50.37,50.25,50.25,58700.0,34.4614,34.4888,34.4066,34.4066,58700.0
2009-07-10 13:30:00,50.26,50.34,50.25,50.34,30200.0,34.4134,34.4682,34.4066,34.4682,30200.0
2009-07-10 13:35:00,50.32,50.41,50.24,50.36,40000.0,34.4545,34.5162,34.3997,34.4819,40000.0
2009-07-10 13:40:00,50.37,50.67,50.37,50.64,107100.0,34.4888,34.6942,34.4888,34.6736,107100.0
2009-07-10 13:45:00,50.65,50.69,50.52,50.54,74500.0,34.6805,34.7079,34.5915,34.6052,74500.0
2009-07-10 13:50:00,50.54,50.77,50.5,50.74,62000.0,34.6052,34.7626,34.5778,34.7421,62000.0
2009-07-10 13:55:00,50.73,50.85,50.67,50.78,47900.0,34.7353,34.8174,34.6942,34.7695,47900.0
2009-07-10 14:00:00,50.8,50.8,50.53,50.57,89500.0,34.7832,34.7832,34.5983,34.6257,89500.0
2009-07-10 14:05:00,50.57,50.65,50.44,50.49,49900.0,34.6257,34.6805,34.5367,34.5709,49900.0
2009-07-10 14:10:00,50.48,50.54,50.35,50.51,55100.0,34.5641,34.6052,34.4751,34.5846,55100.0
2009-07-10 14:15:00,50.51,50.7,50.46,50.69,69200.0,34.5846,34.7147,34.5504,34.7079,69200.0
2009-07-10 14:20:00,50.68,50.73,50.37,50.39,57700.0,34.701,34.7353,34.4888,34.5025,57700.0
2009-07-10 14:25:00,50.39,50.48,50.3,50.42,65200.0,34.5025,34.5641,34.4408,34.523,65200.0
2009-07-10 14:30:00,50.43,50.5,50.38,50.39,34400.0,34.5298,34.5778,34.4956,34.5025,34400.0
2009-07-10 14:35:00,50.4,50.51,50.37,50.51,70600.0,34.5093,34.5846,34.4888,34.5846,70600.0
2009-07-10 14:40:00,50.51,50.59,50.44,50.46,94200.0,34.5846,34.6394,34.5367,34.5504,94200.0
2009-07-10 14:45:00,50.45,50.67,50.4,50.66,87500.0,34.5435,34.6942,34.5093,34.6873,87500.0
2009-07-10 14:50:00,50.66,50.71,50.51,50.54,81200.0,34.6873,34.7216,34.5846,34.6052,81200.0
2009-07-10 14:55:00,50.54,50.62,50.44,50.48,48500.0,34.6052,34.6599,34.5367,34.5641,48500.0
2009-07-10 15:00:00,50.47,50.56,50.37,50.44,77700.0,34.5572,34.6189,34.4888,34.5367,77700.0
2009-07-10 15:05:00,50.45,50.56,50.36,50.37,41700.0,34.5435,34.6189,34.4819,34.4888,41700.0
2009-07-10 15:10:00,50.36,50.52,50.36,50.51,71600.0,34.4819,34.5915,34.4819,34.5846,71600.0
2009-07-10 15:15:00,50.52,50.69,50.51,50.58,81000.0,34.5915,34.7079,34.5846,34.6326,81000.0
2009-07-10 15:20:00,50.59,50.6,50.38,50.42,146500.0,34.6394,34.6462,34.4956,34.523,146500.0
2009-07-10 15:25:00,50.42,50.52,50.4,50.44,152900.0,34.523,34.5915,34.5093,34.5367,152900.0
2009-07-10 15:30:00,50.42,50.48,50.4,50.41,72500.0,34.523,34.5641,34.5093,34.5162,72500.0
2009-07-10 15:35:00,50.41,50.56,50.33,50.5,92000.0,34.5162,34.6189,34.4614,34.5778,92000.0
2009-07-10 15:40:00,50.49,50.53,50.32,50.43,191800.0,34.5709,34.5983,34.4545,34.5298,191800.0
2009-07-10 15:45:00,50.42,50.61,50.4,50.54,205700.0,34.523,34.6531,34.5093,34.6052,205700.0
2009-07-10 15:50:00,50.54,50.58,50.41,50.49,212800.0,34.6052,34.6326,34.5162,34.5709,212800.0
2009-07-10 15:55:00,50.5,50.6,50.41,50.55,322800.0,34.5778,34.6462,34.5162,34.612,322800.0
2009-07-13 09:30:00,50.31,50.49,50.05,50.32,196400.0,34.4477,34.5709,34.2697,34.4545,196400.0
2009-07-13 09:35:00,50.32,50.35,49.95,50.0,160300.0,34.4545,34.4751,34.2012,34.2354,160300.0
2009-07-13 09:40:00,50.0,50.04,49.65,49.9,197700.0,34.2354,34.2628,33.9958,34.1669,197700.0
2009-07-13 09:45:00,49.89,50.02,49.78,49.92,145500.0,34.1601,34.2491,34.0848,34.1806,145500.0
2009-07-13 09:50:00,49.92,49.97,49.53,49.58,162900.0,34.1806,34.2149,33.9136,33.9478,162900.0
2009-07-13 09:55:00,49.58,49.7,49.4,49.45,116300.0,33.9478,34.03,33.8246,33.8588,116300.0
2009-07-13 10:00:00,49.46,49.62,49.2,49.24,167000.0,33.8657,33.9752,33.6877,33.715,167000.0
2009-07-13 10:05:00,49.25,49.46,49.18,49.37,259000.0,33.7219,33.8657,33.674,33.8041,259000.0
2009-07-13 10:10:00,49.33,49.55,49.27,49.51,92800.0,33.7767,33.9273,33.7356,33.8999,92800.0
2009-07-13 10:15:00,49.48,49.68,49.4,49.59,109300.0,33.8794,34.0163,33.8246,33.9547,109300.0
2009-07-13 10:20:00,49.59,49.83,49.55,49.81,106200.0,33.9547,34.119,33.9273,34.1053,106200.0
2009-07-13 10:25:00,49.81,50.08,49.78,50.06,83100.0,34.1053,34.2902,34.0848,34.2765,83100.0
2009-07-13 10:30:00,50.05,50.19,49.98,50.04,120600.0,34.2697,34.3655,34.2217,34.2628,120600.0
2009-07-13 10:35:00,50.04,50.08,49.85,49.9,220600.0,34.2628,34.2902,34.1327,34.1669,220600.0
2009-07-13 10:40:00,49.9,50.11,49.89,49.89,118600.0,34.1669,34.3107,34.1601,34.1601,118600.0
2009-07-13 10:45:00,49.89,50.0,49.61,49.78,96800.0,34.1601,34.2354,33.9684,34.0848,96800.0
2009-07-13 10:50:00,49.79,49.86,49.63,49.76,55100.0,34.0916,34.1396,33.9821,34.0711,55100.0
2009-07-13 10:55:00,49.77,50.16,49.77,50.1,101900.0,34.0779,34.345,34.0779,34.3039,101900.0
2009-07-13 11:00:00,50.14,50.26,49.9,49.9,111300.0,34.3313,34.4134,34.1669,34.1669,111300.0
2009-07-13 11:05:00,49.92,49.96,49.75,49.8,89200.0,34.1806,34.208,34.0642,34.0985,89200.0
2009-07-13 11:10:00,49.81,50.16,49.8,49.96,76400.0,34.1053,34.345,34.0985,34.208,76400.0
2009-07-13 11:15:00,49.97,50.02,49.83,49.98,48200.0,34.2149,34.2491,34.119,34.2217,48200.0
2009-07-13 11:20:00,49.99,50.11,49.99,50.04,58500.0,34.2286,34.3107,34.2286,34.2628,58500.0
2009-07-13 11:25:00,50.04,50.04,49.86,49.99,46800.0,34.2628,34.2628,34.1396,34.2286,46800.0
2009-07-13 11:30:00,49.99,50.4,49.98,50.38,175000.0,34.2286,34.5093,34.2217,34.4956,175000.0
2009-07-13 11:35:00,50.39,50.41,50.15,50.18,93900.0,34.5025,34.5162,34.3381,34.3587,93900.0
2009-07-13 11:40:00,50.19,50.5,50.18,50.48,57300.0,34.3655,34.5778,34.3587,34.5641,57300.0
2009-07-13 11:45:00,50.5,50.7,50.47,50.56,143300.0,34.5778,34.7147,34.5572,34.6189,143300.0
2009-07-13 11:50:00,50.56,50.78,50.55,50.58,83000.0,34.6189,34.7695,34.612,34.6326,83000.0
2009-07-13 11:55:00,50.59,50.63,50.4,50.46,82600.0,34.6394,34.6668,34.5093,34.5504,82600.0
2009-07-13 12:00:00,50.46,50.68,50.33,50.36,73700.0,34.5504,34.701,34.4614,34.4819,73700.0
2009-07-13 12:05:00,50.35,50.37,50.17,50.18,53700.0,34.4751,34.4888,34.3518,34.3587,53700.0
2009-07-13 12:10:00,50.19,50.36,50.17,50.33,45900.0,34.3655,34.4819,34.3518,34.4614,45900.0
2009-07-13 12:15:00,50.32,50.33,50.23,50.25,62600.0,34.4545,34.4614,34.3929,34.4066,62600.0
2009-07-13 12:20:00,50.24,50.24,50.08,50.08,82700.0,34.3997,34.3997,34.2902,34.2902,82700.0
2009-07-13 12:25:00,50.09,50.21,49.97,50.19,70500.0,34.297,34.3792,34.2149,34.3655,70500.0
2009-07-13 12:30:00,50.2,50.25,49.98,50.02,44400.0,34.3724,34.4066,34.2217,34.2491,44400.0
2009-07-13 12:35:00,50.03,50.29,49.98,50.28,71400.0,34.256,34.434,34.2217,34.4271,71400.0
2009-07-13 12:40:00,50.28,50.41,50.28,50.35,54200.0,34.4271,34.5162,34.4271,34.4751,54200.0
2009-07-13 12:45:00,50.35,50.42,50.11,50.31,60000.0,34.4751,34.523,34.3107,34.4477,60000.0
2009-07-13 12:50:00,50.3,50.33,50.16,50.19,32600.0,34.4408,34.4614,34.345,34.3655,32600.0
2009-07-13 12:55:00,50.2,50.36,50.19,50.28,28400.0,34.3724,34.4819,34.3655,34.4271,28400.0
2009-07-13 13:00:00,50.27,50.47,50.24,50.45,43600.0,34.4203,34.5572,34.3997,34.5435,43600.0
2009-07-13 13:05:00,50.46,50.56,50.42,50.56,43700.0,34.5504,34.6189,34.523,34.6189,43700.0
2009-07-13 13:10:00,50.56,50.65,50.49,50.61,95100.0,34.6189,34.6805,34.5709,34.6531,95100.0
2009-07-13 13:15:00,50.62,50.79,50.61,50.72,125200.0,34.6599,34.7763,34.6531,34.7284,125200.0
2009-07-13 13:20:00,50.72,50.88,50.7,50.81,134400.0,34.7284,34.838,34.7147,34.79,134400.0
2009-07-13 13:25:00,50.81,50.87,50.78,50.83,72300.0,34.79,34.8311,34.7695,34.8037,72300.0
2009-07-13 13:30:00,50.84,50.86,50.61,50.62,70500.0,34.8106,34.8243,34.6531,34.6599,70500.0
2009-07-13 13:35:00,50.63,50.76,50.62,50.65,59300.0,34.6668,34.7558,34.6599,34.6805,59300.0
2009-07-13 13:40:00,50.64,50.64,50.48,50.51,68100.0,34.6736,34.6736,34.5641,34.5846,68100.0
2009-07-13 13:45:00,50.52,50.63,50.43,50.48,92300.0,34.5915,34.6668,34.5298,34.5641,92300.0
2009-07-13 13:50:00,50.48,50.53,50.42,50.51,54000.0,34.5641,34.5983,34.523,34.5846,54000.0
2009-07-13 13:55:00,50.51,50.53,50.33,50.46,97500.0,34.5846,34.5983,34.4614,34.5504,97500.0
2009-07-13 14:00:00,50.48,50.53,50.38,50.48,84300.0,34.5641,34.5983,34.4956,34.5641,84300.0
2009-07-13 14:05:00,50.49,50.58,50.39,50.41,72400.0,34.5709,34.6326,34.5025,34.5162,72400.0
2009-07-13 14:10:00,50.41,50.54,50.4,50.5,74800.0,34.5162,34.6052,34.5093,34.5778,74800.0
2009-07-13 14:15:00,50.51,50.54,50.45,50.49,48700.0,34.5846,34.6052,34.5435,34.5709,48700.0
2009-07-13 14:20:00,50.49,50.71,50.49,50.61,78300.0,34.5709,34.7216,34.5709,34.6531,78300.0
2009-07-13 14:25:00,50.62,50.64,50.5,50.63,74600.0,34.6599,34.6736,34.5778,34.6668,74600.0
2009-07-13 14:30:00,50.63,50.7,50.57,50.69,65800.0,34.6668,34.7147,34.6257,34.7079,65800.0
2009-07-13 14:35:00,50.69,50.72,50.6,50.66,87500.0,34.7079,34.7284,34.6462,34.6873,87500.0
2009-07-13 14:40:00,50.66,50.68,50.56,50.66,52400.0,34.6873,34.701,34.6189,34.6873,52400.0
2009-07-13 14:45:00,50.65,50.67,50.57,50.67,29900.0,34.6805,34.6942,34.6257,34.6942,29900.0
2009-07-13 14:50:00,50.67,50.77,50.55,50.55,70200.0,34.6942,34.7626,34.612,34.612,70200.0
2009-07-13 14:55:00,50.56,50.74,50.46,50.63,76000.0,34.6189,34.7421,34.5504,34.6668,76000.0
2009-07-13 15:00:00,50.62,50.68,50.61,50.64,45900.0,34.6599,34.701,34.6531,34.6736,45900.0
2009-07-13 15:05:00,50.65,50.7,50.6,50.65,100400.0,34.6805,34.7147,34.6462,34.6805,100400.0
2009-07-13 15:10:00,50.65,50.77,50.63,50.65,93500.0,34.6805,34.7626,34.6668,34.6805,93500.0
2009-07-13 15:15:00,50.66,50.7,50.55,50.64,82700.0,34.6873,34.7147,34.612,34.6736,82700.0
2009-07-13 15:20:00,50.63,50.69,50.53,50.59,109700.0,34.6668,34.7079,34.5983,34.6394,109700.0
2009-07-13 15:25:00,50.6,50.65,50.54,50.56,85700.0,34.6462,34.6805,34.6052,34.6189,85700.0
2009-07-13 15:30:00,50.56,50.77,50.52,50.68,160400.0,34.6189,34.7626,34.5915,34.701,160400.0
2009-07-13 15:35:00,50.68,50.79,50.63,50.76,180100.0,34.701,34.7763,34.6668,34.7558,180100.0
2009-07-13 15:40:00,50.76,50.97,50.76,50.92,270000.0,34.7558,34.8996,34.7558,34.8654,270000.0
2009-07-13 15:45:00,50.92,51.0,50.89,50.95,196900.0,34.8654,34.9201,34.8448,34.8859,196900.0
2009-07-13 15:50:00,50.95,51.03,50.86,50.95,331400.0,34.8859,34.9407,34.8243,34.8859,331400.0
2009-07-13 15:55:00,50.95,51.05,50.88,51.04,374500.0,34.8859,34.9544,34.838,34.9475,374500.0
2009-07-14 09:30:00,51.9,52.35,51.76,52.13,236200.0,35.5364,35.8445,35.4405,35.6938,236200.0
2009-07-14 09:35:00,52.11,52.26,51.66,51.82,259900.0,35.6802,35.7829,35.372,35.4816,259900.0
2009-07-14 09:40:00,51.84,52.0,51.58,51.63,218100.0,35.4953,35.6048,35.3173,35.3515,218100.0
2009-07-14 09:45:00,51.68,52.06,51.61,52.05,140300.0,35.3857,35.6459,35.3378,35.6391,140300.0
2009-07-14 09:50:00,52.06,52.2,51.83,52.0,149800.0,35.6459,35.7418,35.4884,35.6048,149800.0
2009-07-14 09:55:00,51.99,52.18,51.96,51.99,123100.0,35.598,35.7281,35.5774,35.598,123100.0
2009-07-14 10:00:00,52.06,52.34,51.98,52.25,176400.0,35.6459,35.8376,35.5911,35.776,176400.0
2009-07-14 10:05:00,52.25,52.45,52.12,52.32,114200.0,35.776,35.913,35.687,35.8239,114200.0
2009-07-14 10:10:00,52.32,52.42,52.22,52.26,98100.0,35.8239,35.8924,35.7555,35.7829,98100.0
2009-07-14 10:15:00,52.29,52.38,52.12,52.14,110000.0,35.8034,35.865,35.687,35.7007,110000.0
2009-07-14 10:20:00,52.15,52.15,51.9,51.97,111100.0,35.7075,35.7075,35.5364,35.5843,111100.0
2009-07-14 10:25:00,51.98,52.05,51.86,51.93,82800.0,35.5911,35.6391,35.509,35.5569,82800.0
2009-07-14 10:30:00,51.93,51.97,51.72,51.75,126500.0,35.5569,35.5843,35.4131,35.4337,126500.0
2009-07-14 10:35:00,51.75,51.75,51.44,51.53,168900.0,35.4337,35.4337,35.2214,35.283,168900.0
2009-07-14 10:40:00,51.53,51.62,51.36,51.42,120900.0,35.283,35.3446,35.1666,35.2077,120900.0
2009-07-14 10:45:00,51.42,51.67,51.32,51.6,74100.0,35.2077,35.3789,35.1392,35.331,74100.0
2009-07-14 10:50:00,51.61,51.74,51.57,51.66,79100.0,35.3378,35.4268,35.3104,35.372,79100.0
2009-07-14 10:55:00,51.67,51.75,51.56,51.69,48600.0,35.3789,35.4337,35.3036,35.3926,48600.0
2009-07-14 11:00:00,51.69,51.79,51.63,51.79,49800.0,35.3926,35.461,35.3515,35.461,49800.0
2009-07-14 11:05:00,51.78,51.84,51.68,51.7,79000.0,35.4542,35.4953,35.3857,35.3994,79000.0
2009-07-14 11:10:00,51.7,51.76,51.62,51.71,58500.0,35.3994,35.4405,35.3446,35.4063,58500.0
2009-07-14 11:15:00,51.72,51.99,51.72,51.95,100600.0,35.4131,35.598,35.4131,35.5706,100600.0
2009-07-14 11:20:00,51.96,52.06,51.92,51.99,78300.0,35.5774,35.6459,35.5501,35.598,78300.0
2009-07-14 11:25:00,52.0,52.23,51.95,52.22,107100.0,35.6048,35.7623,35.5706,35.7555,107100.0
2009-07-14 11:30:00,52.21,52.24,52.0,52.17,70100.0,35.7486,35.7692,35.6048,35.7212,70100.0
2009-07-14 11:35:00,52.19,52.25,52.07,52.17,99000.0,35.7349,35.776,35.6528,35.7212,99000.0
2009-07-14 11:40:00,52.17,52.19,52.01,52.02,45700.0,35.7212,35.7349,35.6117,35.6185,45700.0
2009-07-14 11:45:00,52.02,52.17,52.01,52.11,81400.0,35.6185,35.7212,35.6117,35.6802,81400.0
2009-07-14 11:50:00,52.12,52.26,52.12,52.2,104100.0,35.687,35.7829,35.687,35.7418,104100.0
2009-07-14 11:55:00,52.21,52.21,51.95,51.96,73000.0,35.7486,35.7486,35.5706,35.5774,73000.0
2009-07-14 12:00:00,51.96,51.98,51.81,51.94,48000.0,35.5774,35.5911,35.4747,35.5638,48000.0
2009-07-14 12:05:00,51.93,52.04,51.91,51.98,39100.0,35.5569,35.6322,35.5432,35.5911,39100.0
2009-07-14 12:10:00,51.99,51.99,51.76,51.79,41600.0,35.598,35.598,35.4405,35.461,41600.0
2009-07-14 12:15:00,51.81,51.81,51.65,51.7,46000.0,35.4747,35.4747,35.3652,35.3994,46000.0
2009-07-14 12:20:00,51.69,51.73,51.5,51.59,78700.0,35.3926,35.42,35.2625,35.3241,78700.0
2009-07-14 12:25:00,51.59,51.7,51.53,51.66,44400.0,35.3241,35.3994,35.283,35.372,44400.0
2009-07-14 12:30:00,51.66,51.75,51.63,51.65,36700.0,35.372,35.4337,35.3515,35.3652,36700.0
2009-07-14 12:35:00,51.66,51.71,51.57,51.65,37500.0,35.372,35.4063,35.3104,35.3652,37500.0
2009-07-14 12:40:00,51.64,51.71,51.4,51.4,65700.0,35.3583,35.4063,35.194,35.194,65700.0
2009-07-14 12:45:00,51.42,51.7,51.41,51.6,60600.0,35.2077,35.3994,35.2009,35.331,60600.0
2009-07-14 12:50:00,51.6,51.69,51.43,51.46,61800.0,35.331,35.3926,35.2146,35.2351,61800.0
2009-07-14 12:55:00,51.46,51.55,51.46,51.49,31900.0,35.2351,35.2967,35.2351,35.2556,31900.0
2009-07-14 13:00:00,51.49,51.57,51.45,51.55,53600.0,35.2556,35.3104,35.2282,35.2967,53600.0
2009-07-14 13:05:00,51.56,51.69,51.56,51.62,49800.0,35.3036,35.3926,35.3036,35.3446,49800.0
2009-07-14 13:10:00,51.6,51.69,51.49,51.54,65600.0,35.331,35.3926,35.2556,35.2899,65600.0
2009-07-14 13:15:00,51.53,51.55,51.42,51.45,40700.0,35.283,35.2967,35.2077,35.2282,40700.0
2009-07-14 13:20:00,51.46,51.59,51.44,51.58,42300.0,35.2351,35.3241,35.2214,35.3173,42300.0
2009-07-14 13:25:00,51.58,51.67,51.58,51.6,47600.0,35.3173,35.3789,35.3173,35.331,47600.0
2009-07-14 13:30:00,51.59,51.73,51.59,51.69,55700.0,35.3241,35.42,35.3241,35.3926,55700.0
2009-07-14 13:35:00,51.7,51.83,51.66,51.75,80300.0,35.3994,35.4884,35.372,35.4337,80300.0
2009-07-14 13:40:00,51.75,51.94,51.75,51.94,42100.0,35.4337,35.5638,35.4337,35.5638,42100.0
2009-07-14 13:45:00,51.93,51.95,51.84,51.85,52700.0,35.5569,35.5706,35.4953,35.5021,52700.0
2009-07-14 13:50:00,51.85,51.92,51.68,51.71,57000.0,35.5021,35.5501,35.3857,35.4063,57000.0
2009-07-14 13:55:00,51.72,51.72,51.58,51.67,35700.0,35.4131,35.4131,35.3173,35.3789,35700.0
2009-07-14 14:00:00,51.66,51.66,51.4,51.43,72400.0,35.372,35.372,35.194,35.2146,72400.0
2009-07-14 14:05:00,51.43,51.58,51.42,51.56,42700.0,35.2146,35.3173,35.2077,35.3036,42700.0
2009-07-14 14:10:00,51.56,51.7,51.46,51.61,57800.0,35.3036,35.3994,35.2351,35.3378,57800.0
2009-07-14 14:15:00,51.6,51.79,51.6,51.69,78400.0,35.331,35.461,35.331,35.3926,78400.0
2009-07-14 14:20:00,51.69,51.75,51.6,51.63,35900.0,35.3926,35.4337,35.331,35.3515,35900.0
2009-07-14 14:25:00,51.61,51.68,51.51,51.53,47200.0,35.3378,35.3857,35.2693,35.283,47200.0
2009-07-14 14:30:00,51.51,51.62,51.43,51.6,38700.0,35.2693,35.3446,35.2146,35.331,38700.0
2009-07-14 14:35:00,51.61,51.76,51.6,51.71,32400.0,35.3378,35.4405,35.331,35.4063,32400.0
2009-07-14 14:40:00,51.71,51.76,51.67,51.73,42700.0,35.4063,35.4405,35.3789,35.42,42700.0
2009-07-14 14:45:00,51.72,51.72,51.56,51.58,88500.0,35.4131,35.4131,35.3036,35.3173,88500.0
2009-07-14 14:50:00,51.59,51.64,51.52,51.63,38500.0,35.3241,35.3583,35.2762,35.3515,38500.0
2009-07-14 14:55:00,51.62,51.69,51.57,51.68,41500.0,35.3446,35.3926,35.3104,35.3857,41500.0
2009-07-14 15:00:00,51.66,51.82,51.63,51.79,73200.0,35.372,35.4816,35.3515,35.461,73200.0
2009-07-14 15:05:00,51.79,51.81,51.66,51.69,100000.0,35.461,35.4747,35.372,35.3926,100000.0
2009-07-14 15:10:00,51.7,51.8,51.64,51.69,139900.0,35.3994,35.4679,35.3583,35.3926,139900.0
2009-07-14 15:15:00,51.7,51.72,51.62,51.68,76500.0,35.3994,35.4131,35.3446,35.3857,76500.0
2009-07-14 15:20:00,51.67,51.71,51.62,51.69,66700.0,35.3789,35.4063,35.3446,35.3926,66700.0
2009-07-14 15:25:00,51.68,51.74,51.65,51.74,113600.0,35.3857,35.4268,35.3652,35.4268,113600.0
2009-07-14 15:30:00,51.74,51.75,51.63,51.64,108500.0,35.4268,35.4337,35.3515,35.3583,108500.0
2009-07-14 15:35:00,51.64,51.74,51.62,51.73,105400.0,35.3583,35.4268,35.3446,35.42,105400.0
2009-07-14 15:40:00,51.73,51.93,51.64,51.86,193100.0,35.42,35.5569,35.3583,35.509,193100.0
2009-07-14 15:45:00,51.86,51.89,51.66,51.67,120400.0,35.509,35.5295,35.372,35.3789,120400.0
2009-07-14 15:50:00,51.67,51.8,51.66,51.79,149600.0,35.3789,35.4679,35.372,35.461,149600.0
2009-07-14 15:55:00,51.8,51.87,51.75,51.83,342200.0,35.4679,35.5158,35.4337,35.4884,342200.0
2009-07-15 09:30:00,52.8,53.09,52.78,52.93,255000.0,36.1526,36.3512,36.1389,36.2416,255000.0
2009-07-15 09:35:00,52.98,53.25,52.91,53.2,311000.0,36.2759,36.4607,36.2279,36.4265,311000.0
2009-07-15 09:40:00,53.2,53.57,53.2,53.53,428400.0,36.4265,36.6798,36.4265,36.6524,428400.0
2009-07-15 09:45:00,53.52,53.53,53.13,53.18,282700.0,36.6456,36.6524,36.3786,36.4128,282700.0
2009-07-15 09:50:00,53.2,53.43,53.14,53.43,258500.0,36.4265,36.584,36.3854,36.584,258500.0
2009-07-15 09:55:00,53.43,53.66,53.42,53.61,151800.0,36.584,36.7415,36.5771,36.7072,151800.0
2009-07-15 10:00:00,53.6,53.84,53.56,53.7,171600.0,36.7004,36.8647,36.673,36.7688,171600.0
2009-07-15 10:05:00,53.7,53.8,53.65,53.75,115700.0,36.7688,36.8373,36.7346,36.8031,115700.0
2009-07-15 10:10:00,53.74,53.77,53.6,53.74,113100.0,36.7962,36.8168,36.7004,36.7962,113100.0
2009-07-15 10:15:00,53.75,53.94,53.63,53.88,129300.0,36.8031,36.9332,36.7209,36.8921,129300.0
2009-07-15 10:20:00,53.89,53.98,53.79,53.96,106900.0,36.8989,36.9606,36.8305,36.9469,106900.0
2009-07-15 10:25:00,53.96,53.98,53.83,53.89,86900.0,36.9469,36.9606,36.8579,36.8989,86900.0
2009-07-15 10:30:00,53.9,54.0,53.72,53.82,238600.0,36.9058,36.9743,36.7825,36.851,238600.0
2009-07-15 10:35:00,53.83,53.98,53.68,53.69,99200.0,36.8579,36.9606,36.7551,36.762,99200.0
2009-07-15 10:40:00,53.69,53.72,53.5,53.56,197600.0,36.762,36.7825,36.6319,36.673,197600.0
2009-07-15 10:45:00,53.56,53.77,53.53,53.69,146100.0,36.673,36.8168,36.6524,36.762,146100.0
2009-07-15 10:50:00,53.67,53.77,53.5,53.6,110100.0,36.7483,36.8168,36.6319,36.7004,110100.0
2009-07-15 10:55:00,53.6,53.73,53.56,53.6,86500.0,36.7004,36.7894,36.673,36.7004,86500.0
2009-07-15 11:00:00,53.6,53.76,53.55,53.75,58300.0,36.7004,36.8099,36.6661,36.8031,58300.0
2009-07-15 11:05:00,53.75,53.77,53.59,53.6,61200.0,36.8031,36.8168,36.6935,36.7004,61200.0
2009-07-15 11:10:00,53.59,53.75,53.59,53.62,107000.0,36.6935,36.8031,36.6935,36.7141,107000.0
2009-07-15 11:15:00,53.63,53.79,53.62,53.65,85500.0,36.7209,36.8305,36.7141,36.7346,85500.0
2009-07-15 11:20:00,53.64,53.77,53.64,53.68,67100.0,36.7278,36.8168,36.7278,36.7551,67100.0
2009-07-15 11:25:00,53.67,53.82,53.65,53.76,89700.0,36.7483,36.851,36.7346,36.8099,89700.0
2009-07-15 11:30:00,53.73,53.87,53.72,53.78,88700.0,36.7894,36.8852,36.7825,36.8236,88700.0
2009-07-15 11:35:00,53.79,53.85,53.66,53.73,91500.0,36.8305,36.8715,36.7415,36.7894,91500.0
2009-07-15 11:40:00,53.72,53.78,53.68,53.74,64700.0,36.7825,36.8236,36.7551,36.7962,64700.0
2009-07-15 11:45:00,53.75,53.76,53.66,53.69,64300.0,36.8031,36.8099,36.7415,36.762,64300.0
2009-07-15 11:50:00,53.69,53.79,53.67,53.72,49500.0,36.762,36.8305,36.7483,36.7825,49500.0
2009-07-15 11:55:00,53.73,53.83,53.73,53.77,59600.0,36.7894,36.8579,36.7894,36.8168,59600.0
2009-07-15 12:00:00,53.76,53.79,53.66,53.71,62600.0,36.8099,36.8305,36.7415,36.7757,62600.0
2009-07-15 12:05:00,53.71,53.86,53.68,53.86,59900.0,36.7757,36.8784,36.7551,36.8784,59900.0
2009-07-15 12:10:00,53.85,53.86,53.73,53.75,55800.0,36.8715,36.8784,36.7894,36.8031,55800.0
2009-07-15 12:15:00,53.75,53.86,53.72,53.77,72800.0,36.8031,36.8784,36.7825,36.8168,72800.0
2009-07-15 12:20:00,53.78,53.9,53.76,53.9,56500.0,36.8236,36.9058,36.8099,36.9058,56500.0
2009-07-15 12:25:00,53.88,53.95,53.86,53.89,72600.0,36.8921,36.94,36.8784,36.8989,72600.0
2009-07-15 12:30:00,53.89,54.07,53.86,54.07,105800.0,36.8989,37.0222,36.8784,37.0222,105800.0
2009-07-15 12:35:00,54.07,54.18,54.02,54.12,125600.0,37.0222,37.0975,36.9879,37.0564,125600.0
2009-07-15 12:40:00,54.12,54.16,54.04,54.07,105200.0,37.0564,37.0838,37.0016,37.0222,105200.0
2009-07-15 12:45:00,54.08,54.11,54.01,54.03,35600.0,37.029,37.0496,36.9811,36.9948,35600.0
2009-07-15 12:50:00,54.03,54.1,53.93,54.0,75000.0,36.9948,37.0427,36.9263,36.9743,75000.0
2009-07-15 12:55:00,54.0,54.06,53.98,54.06,31900.0,36.9743,37.0153,36.9606,37.0153,31900.0
2009-07-15 13:00:00,54.06,54.14,54.04,54.13,33000.0,37.0153,37.0701,37.0016,37.0633,33000.0
2009-07-15 13:05:00,54.14,54.22,54.12,54.15,42900.0,37.0701,37.1249,37.0564,37.077,42900.0
2009-07-15 13:10:00,54.15,54.2,54.06,54.06,52100.0,37.077,37.1112,37.0153,37.0153,52100.0
2009-07-15 13:15:00,54.08,54.14,54.07,54.12,55100.0,37.029,37.0701,37.0222,37.0564,55100.0
2009-07-15 13:20:00,54.1,54.25,54.1,54.18,86200.0,37.0427,37.1454,37.0427,37.0975,86200.0
2009-07-15 13:25:00,54.18,54.23,54.13,54.13,56200.0,37.0975,37.1317,37.0633,37.0633,56200.0
2009-07-15 13:30:00,54.15,54.28,53.88,54.26,129000.0,37.077,37.166,36.8921,37.1523,129000.0
2009-07-15 13:35:00,54.24,54.28,54.19,54.25,96700.0,37.1386,37.166,37.1043,37.1454,96700.0
2009-07-15 13:40:00,54.25,54.32,54.2,54.3,94700.0,37.1454,37.1934,37.1112,37.1797,94700.0
2009-07-15 13:45:00,54.3,54.33,54.23,54.26,60300.0,37.1797,37.2002,37.1317,37.1523,60300.0
2009-07-15 13:50:00,54.26,54.31,54.19,54.2,66400.0,37.1523,37.1865,37.1043,37.1112,66400.0
2009-07-15 13:55:00,54.2,54.24,54.18,54.19,35200.0,37.1112,37.1386,37.0975,37.1043,35200.0
2009-07-15 14:00:00,54.18,54.21,54.05,54.14,80700.0,37.0975,37.118,37.0085,37.0701,80700.0
2009-07-15 14:05:00,54.15,54.34,54.14,54.24,120000.0,37.077,37.2071,37.0701,37.1386,120000.0
2009-07-15 14:10:00,54.22,54.22,54.11,54.15,86400.0,37.1249,37.1249,37.0496,37.077,86400.0
2009-07-15 14:15:00,54.15,54.36,54.1,54.27,290500.0,37.077,37.2207,37.0427,37.1591,290500.0
2009-07-15 14:20:00,54.26,54.5,54.21,54.44,361900.0,37.1523,37.3166,37.118,37.2755,361900.0
2009-07-15 14:25:00,54.45,54.45,54.32,54.43,231600.0,37.2824,37.2824,37.1934,37.2687,231600.0
2009-07-15 14:30:00,54.43,54.56,54.36,54.42,282500.0,37.2687,37.3577,37.2207,37.2618,282500.0
2009-07-15 14:35:00,54.37,54.45,54.32,54.35,100000.0,37.2276,37.2824,37.1934,37.2139,100000.0
2009-07-15 14:40:00,54.37,54.45,54.26,54.3,111900.0,37.2276,37.2824,37.1523,37.1797,111900.0
2009-07-15 14:45:00,54.31,54.5,54.3,54.48,135400.0,37.1865,37.3166,37.1797,37.3029,135400.0
2009-07-15 14:50:00,54.46,54.52,54.4,54.51,92700.0,37.2892,37.3303,37.2481,37.3235,92700.0
2009-07-15 14:55:00,54.51,54.65,54.47,54.63,153200.0,37.3235,37.4193,37.2961,37.4056,153200.0
2009-07-15 15:00:00,54.6,54.65,54.53,54.63,132900.0,37.3851,37.4193,37.3371,37.4056,132900.0
2009-07-15 15:05:00,54.63,54.71,54.6,54.68,150200.0,37.4056,37.4604,37.3851,37.4399,150200.0
2009-07-15 15:10:00,54.66,54.79,54.58,54.59,158200.0,37.4262,37.5152,37.3714,37.3782,158200.0
2009-07-15 15:15:00,54.59,54.69,54.54,54.66,129700.0,37.3782,37.4467,37.344,37.4262,129700.0
2009-07-15 15:20:00,54.66,54.69,54.56,54.57,112200.0,37.4262,37.4467,37.3577,37.3645,112200.0
2009-07-15 15:25:00,54.56,54.56,54.34,54.38,168900.0,37.3577,37.3577,37.2071,37.2344,168900.0
2009-07-15 15:30:00,54.37,54.4,54.25,54.27,151500.0,37.2276,37.2481,37.1454,37.1591,151500.0
2009-07-15 15:35:00,54.28,54.44,54.24,54.38,159700.0,37.166,37.2755,37.1386,37.2344,159700.0
2009-07-15 15:40:00,54.39,54.44,54.28,54.37,235000.0,37.2413,37.2755,37.166,37.2276,235000.0
2009-07-15 15:45:00,54.32,54.34,54.26,54.31,228600.0,37.1934,37.2071,37.1523,37.1865,228600.0
2009-07-15 15:50:00,54.3,54.63,54.29,54.52,530800.0,37.1797,37.4056,37.1728,37.3303,530800.0
2009-07-15 15:55:00,54.52,54.58,54.44,54.55,651700.0,37.3303,37.3714,37.2755,37.3508,651700.0
2009-07-16 09:30:00,54.37,54.48,53.89,54.41,267300.0,37.2276,37.3029,36.8989,37.255,267300.0
2009-07-16 09:35:00,54.43,54.7,54.34,54.53,169500.0,37.2687,37.4535,37.2071,37.3371,169500.0
2009-07-16 09:40:00,54.53,54.62,54.44,54.55,128400.0,37.3371,37.3988,37.2755,37.3508,128400.0
2009-07-16 09:45:00,54.55,54.69,54.52,54.68,115300.0,37.3508,37.4467,37.3303,37.4399,115300.0
2009-07-16 09:50:00,54.68,54.8,54.6,54.65,145200.0,37.4399,37.522,37.3851,37.4193,145200.0
2009-07-16 09:55:00,54.66,54.74,54.58,54.62,152000.0,37.4262,37.4809,37.3714,37.3988,152000.0
2009-07-16 10:00:00,54.6,54.6,54.15,54.25,263200.0,37.3851,37.3851,37.077,37.1454,263200.0
2009-07-16 10:05:00,54.23,54.36,54.0,54.36,195300.0,37.1317,37.2207,36.9743,37.2207,195300.0
2009-07-16 10:10:00,54.36,54.4,54.12,54.21,109100.0,37.2207,37.2481,37.0564,37.118,109100.0
2009-07-16 10:15:00,54.2,54.49,54.15,54.32,90900.0,37.1112,37.3098,37.077,37.1934,90900.0
2009-07-16 10:20:00,54.32,54.45,54.25,54.34,67200.0,37.1934,37.2824,37.1454,37.2071,67200.0
2009-07-16 10:25:00,54.39,54.58,54.37,54.5,50400.0,37.2413,37.3714,37.2276,37.3166,50400.0
2009-07-16 10:30:00,54.52,54.76,54.52,54.7,138100.0,37.3303,37.4946,37.3303,37.4535,138100.0
2009-07-16 10:35:00,54.7,54.89,54.65,54.67,136400.0,37.4535,37.5836,37.4193,37.433,136400.0
2009-07-16 10:40:00,54.67,54.73,54.64,54.67,96500.0,37.433,37.4741,37.4125,37.433,96500.0
2009-07-16 10:45:00,54.66,54.72,54.46,54.52,69000.0,37.4262,37.4672,37.2892,37.3303,69000.0
2009-07-16 10:50:00,54.53,54.55,54.37,54.55,61700.0,37.3371,37.3508,37.2276,37.3508,61700.0
2009-07-16 10:55:00,54.53,54.54,54.39,54.42,48800.0,37.3371,37.344,37.2413,37.2618,48800.0
2009-07-16 11:00:00,54.41,54.55,54.39,54.53,53700.0,37.255,37.3508,37.2413,37.3371,53700.0
2009-07-16 11:05:00,54.52,54.69,54.51,54.51,70300.0,37.3303,37.4467,37.3235,37.3235,70300.0
2009-07-16 11:10:00,54.51,54.51,54.37,54.47,85500.0,37.3235,37.3235,37.2276,37.2961,85500.0
2009-07-16 11:15:00,54.44,54.46,54.3,54.37,34800.0,37.2755,37.2892,37.1797,37.2276,34800.0
2009-07-16 11:20:00,54.36,54.45,54.34,54.38,44600.0,37.2207,37.2824,37.2071,37.2344,44600.0
2009-07-16 11:25:00,54.39,54.4,54.3,54.32,26000.0,37.2413,37.2481,37.1797,37.1934,26000.0
2009-07-16 11:30:00,54.3,54.31,54.18,54.19,63000.0,37.1797,37.1865,37.0975,37.1043,63000.0
2009-07-16 11:35:00,54.19,54.38,54.13,54.38,43400.0,37.1043,37.2344,37.0633,37.2344,43400.0
2009-07-16 11:40:00,54.37,54.43,54.32,54.35,23500.0,37.2276,37.2687,37.1934,37.2139,23500.0
2009-07-16 11:45:00,54.34,54.37,54.26,54.32,41200.0,37.2071,37.2276,37.1523,37.1934,41200.0
2009-07-16 11:50:00,54.32,54.43,54.29,54.38,20800.0,37.1934,37.2687,37.1728,37.2344,20800.0
2009-07-16 11:55:00,54.38,54.6,54.36,54.59,63700.0,37.2344,37.3851,37.2207,37.3782,63700.0
2009-07-16 12:00:00,54.59,54.62,54.5,54.62,36100.0,37.3782,37.3988,37.3166,37.3988,36100.0
2009-07-16 12:05:00,54.62,54.67,54.52,54.54,48100.0,37.3988,37.433,37.3303,37.344,48100.0
2009-07-16 12:10:00,54.53,54.66,54.52,54.63,22500.0,37.3371,37.4262,37.3303,37.4056,22500.0
2009-07-16 12:15:00,54.63,54.67,54.58,54.66,29800.0,37.4056,37.433,37.3714,37.4262,29800.0
2009-07-16 12:20:00,54.65,54.75,54.61,54.65,63000.0,37.4193,37.4878,37.3919,37.4193,63000.0
2009-07-16 12:25:00,54.67,54.7,54.64,54.67,31600.0,37.433,37.4535,37.4125,37.433,31600.0
2009-07-16 12:30:00,54.67,54.7,54.6,54.69,51300.0,37.433,37.4535,37.3851,37.4467,51300.0
2009-07-16 12:35:00,54.7,54.7,54.57,54.64,38800.0,37.4535,37.4535,37.3645,37.4125,38800.0
2009-07-16 12:40:00,54.63,54.64,54.56,54.61,20200.0,37.4056,37.4125,37.3577,37.3919,20200.0
2009-07-16 12:45:00,54.63,54.7,54.61,54.7,30400.0,37.4056,37.4535,37.3919,37.4535,30400.0
2009-07-16 12:50:00,54.7,54.75,54.66,54.68,24000.0,37.4535,37.4878,37.4262,37.4399,24000.0
2009-07-16 12:55:00,54.68,54.68,54.57,54.57,39000.0,37.4399,37.4399,37.3645,37.3645,39000.0
2009-07-16 13:00:00,54.58,54.67,54.55,54.58,78000.0,37.3714,37.433,37.3508,37.3714,78000.0
2009-07-16 13:05:00,54.57,54.61,54.49,54.54,93400.0,37.3645,37.3919,37.3098,37.344,93400.0
2009-07-16 13:10:00,54.55,54.57,54.47,54.53,25600.0,37.3508,37.3645,37.2961,37.3371,25600.0
2009-07-16 13:15:00,54.53,54.55,54.5,54.54,23200.0,37.3371,37.3508,37.3166,37.344,23200.0
2009-07-16 13:20:00,54.53,54.56,54.41,54.42,48300.0,37.3371,37.3577,37.255,37.2618,48300.0
2009-07-16 13:25:00,54.42,54.42,54.28,54.33,51000.0,37.2618,37.2618,37.166,37.2002,51000.0
2009-07-16 13:30:00,54.32,54.4,54.3,54.39,73200.0,37.1934,37.2481,37.1797,37.2413,73200.0
2009-07-16 13:35:00,54.4,54.41,54.32,54.36,27400.0,37.2481,37.255,37.1934,37.2207,27400.0
2009-07-16 13:40:00,54.34,54.47,54.34,54.41,62300.0,37.2071,37.2961,37.2071,37.255,62300.0
2009-07-16 13:45:00,54.41,54.51,54.38,54.5,38200.0,37.255,37.3235,37.2344,37.3166,38200.0
2009-07-16 13:50:00,54.52,54.65,54.47,54.62,73000.0,37.3303,37.4193,37.2961,37.3988,73000.0
2009-07-16 13:55:00,54.62,54.64,54.53,54.62,43400.0,37.3988,37.4125,37.3371,37.3988,43400.0
2009-07-16 14:00:00,54.62,54.64,54.52,54.53,54400.0,37.3988,37.4125,37.3303,37.3371,54400.0
2009-07-16 14:05:00,54.54,54.74,54.53,54.73,84300.0,37.344,37.4809,37.3371,37.4741,84300.0
2009-07-16 14:10:00,54.73,54.77,54.66,54.7,107300.0,37.4741,37.5015,37.4262,37.4535,107300.0
2009-07-16 14:15:00,54.7,54.83,54.69,54.83,162300.0,37.4535,37.5426,37.4467,37.5426,162300.0
2009-07-16 14:20:00,54.81,54.98,54.81,54.87,155000.0,37.5289,37.6453,37.5289,37.5699,155000.0
2009-07-16 14:25:00,54.87,55.02,54.87,55.0,124600.0,37.5699,37.6727,37.5699,37.659,124600.0
2009-07-16 14:30:00,54.99,55.01,54.92,54.96,44800.0,37.6521,37.6658,37.6042,37.6316,44800.0
2009-07-16 14:35:00,54.95,55.21,54.91,55.2,170800.0,37.6247,37.8028,37.5973,37.7959,170800.0
2009-07-16 14:40:00,55.2,55.24,55.14,55.22,80300.0,37.7959,37.8233,37.7548,37.8096,80300.0
2009-07-16 14:45:00,55.2,55.38,55.2,55.35,97000.0,37.7959,37.9192,37.7959,37.8986,97000.0
2009-07-16 14:50:00,55.35,55.48,55.31,55.46,99600.0,37.8986,37.9876,37.8712,37.9739,99600.0
2009-07-16 14:55:00,55.45,55.45,55.23,55.26,115700.0,37.9671,37.9671,37.8164,37.837,115700.0
2009-07-16 15:00:00,55.26,55.38,55.23,55.33,123300.0,37.837,37.9192,37.8164,37.8849,123300.0
2009-07-16 15:05:00,55.33,55.34,55.13,55.23,84200.0,37.8849,37.8918,37.748,37.8164,84200.0
2009-07-16 15:10:00,55.23,55.36,55.21,55.35,135100.0,37.8164,37.9055,37.8028,37.8986,135100.0
2009-07-16 15:15:00,55.35,55.44,55.27,55.37,83000.0,37.8986,37.9602,37.8438,37.9123,83000.0
2009-07-16 15:20:00,55.37,55.41,55.3,55.35,114200.0,37.9123,37.9397,37.8644,37.8986,114200.0
2009-07-16 15:25:00,55.35,55.5,55.3,55.48,137300.0,37.8986,38.0013,37.8644,37.9876,137300.0
2009-07-16 15:30:00,55.48,55.48,55.41,55.45,131700.0,37.9876,37.9876,37.9397,37.9671,131700.0
2009-07-16 15:35:00,55.45,55.5,55.44,55.48,115700.0,37.9671,38.0013,37.9602,37.9876,115700.0
2009-07-16 15:40:00,55.48,55.68,55.47,55.68,385900.0,37.9876,38.1246,37.9808,38.1246,385900.0
2009-07-16 15:45:00,55.68,55.77,55.63,55.7,281500.0,38.1246,38.1862,38.0903,38.1383,281500.0
2009-07-16 15:50:00,55.7,55.75,55.51,55.52,285000.0,38.1383,38.1725,38.0082,38.015,285000.0
2009-07-16 15:55:00,55.52,55.56,55.46,55.49,381900.0,38.015,38.0424,37.9739,37.9945,381900.0
2009-07-17 09:30:00,55.29,55.8,55.13,55.37,1257500.0,37.8575,38.2067,37.748,37.9123,1257500.0
2009-07-17 09:35:00,55.37,55.42,54.86,54.94,125600.0,37.9123,37.9465,37.5631,37.6179,125600.0
2009-07-17 09:40:00,54.93,55.39,54.91,55.25,143500.0,37.611,37.926,37.5973,37.8301,143500.0
2009-07-17 09:45:00,55.24,55.42,55.11,55.24,86500.0,37.8233,37.9465,37.7343,37.8233,86500.0
2009-07-17 09:50:00,55.23,55.25,54.95,55.07,81100.0,37.8164,37.8301,37.6247,37.7069,81100.0
2009-07-17 09:55:00,55.07,55.25,55.03,55.17,109600.0,37.7069,37.8301,37.6795,37.7754,109600.0
2009-07-17 10:00:00,55.2,55.36,55.13,55.36,98200.0,37.7959,37.9055,37.748,37.9055,98200.0
2009-07-17 10:05:00,55.34,55.62,55.3,55.62,205600.0,37.8918,38.0835,37.8644,38.0835,205600.0
2009-07-17 10:10:00,55.62,55.78,55.56,55.69,167400.0,38.0835,38.193,38.0424,38.1314,167400.0
2009-07-17 10:15:00,55.69,55.75,55.55,55.71,111600.0,38.1314,38.1725,38.0356,38.1451,111600.0
2009-07-17 10:20:00,55.7,55.87,55.69,55.86,173400.0,38.1383,38.2547,38.1314,38.2478,173400.0
2009-07-17 10:25:00,55.86,55.98,55.83,55.93,199000.0,38.2478,38.33,38.2273,38.2957,199000.0
2009-07-17 10:30:00,55.93,55.97,55.66,55.85,135700.0,38.2957,38.3231,38.1109,38.241,135700.0
2009-07-17 10:35:00,55.85,55.9,55.72,55.72,106400.0,38.241,38.2752,38.152,38.152,106400.0
2009-07-17 10:40:00,55.72,55.76,55.61,55.65,85100.0,38.152,38.1793,38.0766,38.104,85100.0
2009-07-17 10:45:00,55.65,55.8,55.6,55.63,59400.0,38.104,38.2067,38.0698,38.0903,59400.0
2009-07-17 10:50:00,55.63,55.68,55.41,55.47,85300.0,38.0903,38.1246,37.9397,37.9808,85300.0
2009-07-17 10:55:00,55.47,55.58,55.41,55.54,57400.0,37.9808,38.0561,37.9397,38.0287,57400.0
2009-07-17 11:00:00,55.56,55.6,55.49,55.58,50300.0,38.0424,38.0698,37.9945,38.0561,50300.0
2009-07-17 11:05:00,55.58,55.63,55.53,55.59,57600.0,38.0561,38.0903,38.0219,38.0629,57600.0
2009-07-17 11:10:00,55.59,55.64,55.54,55.6,47800.0,38.0629,38.0972,38.0287,38.0698,47800.0
2009-07-17 11:15:00,55.6,55.7,55.59,55.61,50200.0,38.0698,38.1383,38.0629,38.0766,50200.0
2009-07-17 11:20:00,55.6,55.84,55.59,55.82,50600.0,38.0698,38.2341,38.0629,38.2204,50600.0
2009-07-17 11:25:00,55.81,55.86,55.76,55.77,66800.0,38.2136,38.2478,38.1793,38.1862,66800.0
2009-07-17 11:30:00,55.79,55.8,55.62,55.64,74400.0,38.1999,38.2067,38.0835,38.0972,74400.0
2009-07-17 11:35:00,55.64,55.74,55.59,55.72,50200.0,38.0972,38.1656,38.0629,38.152,50200.0
2009-07-17 11:40:00,55.73,55.77,55.72,55.75,39900.0,38.1588,38.1862,38.152,38.1725,39900.0
2009-07-17 11:45:00,55.76,55.76,55.62,55.72,56700.0,38.1793,38.1793,38.0835,38.152,56700.0
2009-07-17 11:50:00,55.74,55.79,55.66,55.66,47400.0,38.1656,38.1999,38.1109,38.1109,47400.0
2009-07-17 11:55:00,55.66,55.79,55.65,55.77,45300.0,38.1109,38.1999,38.104,38.1862,45300.0
2009-07-17 12:00:00,55.76,55.81,55.73,55.77,50000.0,38.1793,38.2136,38.1588,38.1862,50000.0
2009-07-17 12:05:00,55.76,55.97,55.75,55.97,56900.0,38.1793,38.3231,38.1725,38.3231,56900.0
2009-07-17 12:10:00,55.98,55.99,55.9,55.96,44300.0,38.33,38.3368,38.2752,38.3163,44300.0
2009-07-17 12:15:00,55.96,55.98,55.86,55.87,71400.0,38.3163,38.33,38.2478,38.2547,71400.0
2009-07-17 12:20:00,55.87,55.97,55.79,55.89,136300.0,38.2547,38.3231,38.1999,38.2684,136300.0
2009-07-17 12:25:00,55.89,55.91,55.76,55.8,137500.0,38.2684,38.282,38.1793,38.2067,137500.0
2009-07-17 12:30:00,55.82,55.85,55.75,55.75,60000.0,38.2204,38.241,38.1725,38.1725,60000.0
2009-07-17 12:35:00,55.73,55.88,55.72,55.88,51600.0,38.1588,38.2615,38.152,38.2615,51600.0
2009-07-17 12:40:00,55.88,55.94,55.81,55.92,44600.0,38.2615,38.3026,38.2136,38.2889,44600.0
2009-07-17 12:45:00,55.92,55.97,55.86,55.95,62000.0,38.2889,38.3231,38.2478,38.3094,62000.0
2009-07-17 12:50:00,55.95,56.0,55.86,55.92,152400.0,38.3094,38.3437,38.2478,38.2889,152400.0
2009-07-17 12:55:00,55.9,55.96,55.88,55.93,60100.0,38.2752,38.3163,38.2615,38.2957,60100.0
2009-07-17 13:00:00,55.92,55.94,55.87,55.92,63200.0,38.2889,38.3026,38.2547,38.2889,63200.0
2009-07-17 13:05:00,55.92,55.98,55.91,55.95,80800.0,38.2889,38.33,38.282,38.3094,80800.0
2009-07-17 13:10:00,55.95,56.0,55.91,55.92,98300.0,38.3094,38.3437,38.282,38.2889,98300.0
2009-07-17 13:15:00,55.92,55.96,55.9,55.92,75100.0,38.2889,38.3163,38.2752,38.2889,75100.0
2009-07-17 13:20:00,55.92,56.03,55.89,55.96,167700.0,38.2889,38.3642,38.2684,38.3163,167700.0
2009-07-17 13:25:00,55.96,56.0,55.93,55.98,32900.0,38.3163,38.3437,38.2957,38.33,32900.0
2009-07-17 13:30:00,55.98,56.07,55.97,56.07,63800.0,38.33,38.3916,38.3231,38.3916,63800.0
2009-07-17 13:35:00,56.07,56.18,56.06,56.13,151000.0,38.3916,38.4669,38.3848,38.4327,151000.0
2009-07-17 13:40:00,56.14,56.23,56.12,56.16,104100.0,38.4395,38.5012,38.4258,38.4532,104100.0
2009-07-17 13:45:00,56.17,56.19,56.07,56.15,52700.0,38.4601,38.4738,38.3916,38.4464,52700.0
2009-07-17 13:50:00,56.15,56.15,56.01,56.03,104700.0,38.4464,38.4464,38.3505,38.3642,104700.0
2009-07-17 13:55:00,56.04,56.04,55.95,55.96,105000.0,38.3711,38.3711,38.3094,38.3163,105000.0
2009-07-17 14:00:00,55.97,56.05,55.9,56.04,84500.0,38.3231,38.3779,38.2752,38.3711,84500.0
2009-07-17 14:05:00,56.04,56.04,55.95,55.98,58700.0,38.3711,38.3711,38.3094,38.33,58700.0
2009-07-17 14:10:00,55.98,56.06,55.92,56.0,90600.0,38.33,38.3848,38.2889,38.3437,90600.0
2009-07-17 14:15:00,56.0,56.06,55.92,55.97,83400.0,38.3437,38.3848,38.2889,38.3231,83400.0
2009-07-17 14:20:00,55.97,56.0,55.87,55.97,97800.0,38.3231,38.3437,38.2547,38.3231,97800.0
2009-07-17 14:25:00,55.97,56.0,55.94,55.96,36900.0,38.3231,38.3437,38.3026,38.3163,36900.0
2009-07-17 14:30:00,55.95,56.0,55.91,55.95,72200.0,38.3094,38.3437,38.282,38.3094,72200.0
2009-07-17 14:35:00,55.95,56.04,55.93,55.99,53900.0,38.3094,38.3711,38.2957,38.3368,53900.0
2009-07-17 14:40:00,55.98,56.06,55.98,56.02,55900.0,38.33,38.3848,38.33,38.3574,55900.0
2009-07-17 14:45:00,56.02,56.03,55.89,55.97,150300.0,38.3574,38.3642,38.2684,38.3231,150300.0
2009-07-17 14:50:00,55.97,55.97,55.8,55.8,65600.0,38.3231,38.3231,38.2067,38.2067,65600.0
2009-07-17 14:55:00,55.79,55.84,55.73,55.81,90800.0,38.1999,38.2341,38.1588,38.2136,90800.0
2009-07-17 15:00:00,55.81,55.84,55.73,55.74,78400.0,38.2136,38.2341,38.1588,38.1656,78400.0
2009-07-17 15:05:00,55.75,55.84,55.7,55.8,110800.0,38.1725,38.2341,38.1383,38.2067,110800.0
2009-07-17 15:10:00,55.8,55.82,55.72,55.76,62000.0,38.2067,38.2204,38.152,38.1793,62000.0
2009-07-17 15:15:00,55.76,55.82,55.73,55.75,92500.0,38.1793,38.2204,38.1588,38.1725,92500.0
2009-07-17 15:20:00,55.74,55.78,55.66,55.68,90800.0,38.1656,38.193,38.1109,38.1246,90800.0
2009-07-17 15:25:00,55.69,55.76,55.65,55.73,116900.0,38.1314,38.1793,38.104,38.1588,116900.0
2009-07-17 15:30:00,55.72,55.75,55.57,55.63,218500.0,38.152,38.1725,38.0492,38.0903,218500.0
2009-07-17 15:35:00,55.63,55.68,55.6,55.64,115400.0,38.0903,38.1246,38.0698,38.0972,115400.0
2009-07-17 15:40:00,55.65,55.83,55.65,55.73,314700.0,38.104,38.2273,38.104,38.1588,314700.0
2009-07-17 15:45:00,55.73,55.83,55.7,55.77,170200.0,38.1588,38.2273,38.1383,38.1862,170200.0
2009-07-17 15:50:00,55.78,56.02,55.75,55.98,315200.0,38.193,38.3574,38.1725,38.33,315200.0
2009-07-17 15:55:00,55.98,56.14,55.84,56.1,526300.0,38.33,38.4395,38.2341,38.4121,526300.0
2009-07-20 09:30:00,56.58,57.19,56.58,57.08,247900.0,38.7408,39.1585,38.7408,39.0832,247900.0
2009-07-20 09:35:00,57.09,57.32,57.05,57.17,273100.0,39.09,39.2475,39.0626,39.1448,273100.0
2009-07-20 09:40:00,57.18,57.2,56.56,56.6,293400.0,39.1516,39.1653,38.7271,38.7545,293400.0
2009-07-20 09:45:00,56.6,56.71,56.48,56.65,181500.0,38.7545,38.8298,38.6723,38.7887,181500.0
2009-07-20 09:50:00,56.65,56.74,56.53,56.58,168600.0,38.7887,38.8504,38.7066,38.7408,168600.0
2009-07-20 09:55:00,56.58,56.59,56.3,56.4,311500.0,38.7408,38.7476,38.5491,38.6176,311500.0
2009-07-20 10:00:00,56.4,56.76,56.4,56.69,196800.0,38.6176,38.864,38.6176,38.8161,196800.0
2009-07-20 10:05:00,56.69,56.73,56.3,56.33,104800.0,38.8161,38.8435,38.5491,38.5696,104800.0
2009-07-20 10:10:00,56.34,56.44,56.24,56.34,120500.0,38.5765,38.6449,38.508,38.5765,120500.0
2009-07-20 10:15:00,56.35,56.6,56.35,56.47,69100.0,38.5833,38.7545,38.5833,38.6655,69100.0
2009-07-20 10:20:00,56.48,56.52,56.25,56.39,106000.0,38.6723,38.6997,38.5148,38.6107,106000.0
2009-07-20 10:25:00,56.39,56.45,56.18,56.21,67500.0,38.6107,38.6518,38.4669,38.4875,67500.0
2009-07-20 10:30:00,56.18,56.3,55.96,56.01,194900.0,38.4669,38.5491,38.3163,38.3505,194900.0
2009-07-20 10:35:00,56.02,56.1,55.9,56.06,151800.0,38.3574,38.4121,38.2752,38.3848,151800.0
2009-07-20 10:40:00,56.05,56.13,55.93,56.0,121800.0,38.3779,38.4327,38.2957,38.3437,121800.0
2009-07-20 10:45:00,56.01,56.01,55.55,55.57,282400.0,38.3505,38.3505,38.0356,38.0492,282400.0
2009-07-20 10:50:00,55.56,55.62,55.41,55.59,194500.0,38.0424,38.0835,37.9397,38.0629,194500.0
2009-07-20 10:55:00,55.59,55.75,55.56,55.7,104900.0,38.0629,38.1725,38.0424,38.1383,104900.0
2009-07-20 11:00:00,55.7,55.85,55.69,55.82,98300.0,38.1383,38.241,38.1314,38.2204,98300.0
2009-07-20 11:05:00,55.81,55.83,55.58,55.67,108100.0,38.2136,38.2273,38.0561,38.1177,108100.0
2009-07-20 11:10:00,55.66,55.88,55.64,55.87,42000.0,38.1109,38.2615,38.0972,38.2547,42000.0
2009-07-20 11:15:00,55.88,56.01,55.86,55.87,111600.0,38.2615,38.3505,38.2478,38.2547,111600.0
2009-07-20 11:20:00,55.88,55.88,55.59,55.71,79800.0,38.2615,38.2615,38.0629,38.1451,79800.0
2009-07-20 11:25:00,55.72,55.88,55.71,55.87,40200.0,38.152,38.2615,38.1451,38.2547,40200.0
2009-07-20 11:30:00,55.88,56.01,55.84,55.92,64400.0,38.2615,38.3505,38.2341,38.2889,64400.0
2009-07-20 11:35:00,55.91,56.02,55.89,56.02,67000.0,38.282,38.3574,38.2684,38.3574,67000.0
2009-07-20 11:40:00,56.02,56.29,56.0,56.25,208200.0,38.3574,38.5422,38.3437,38.5148,208200.0
2009-07-20 11:45:00,56.24,56.31,56.21,56.25,89900.0,38.508,38.5559,38.4875,38.5148,89900.0
2009-07-20 11:50:00,56.25,56.25,56.08,56.11,137200.0,38.5148,38.5148,38.3984,38.419,137200.0
2009-07-20 11:55:00,56.13,56.27,56.04,56.26,99200.0,38.4327,38.5285,38.3711,38.5217,99200.0
2009-07-20 12:00:00,56.27,56.32,56.23,56.3,71400.0,38.5285,38.5628,38.5012,38.5491,71400.0
2009-07-20 12:05:00,56.3,56.52,56.29,56.48,87200.0,38.5491,38.6997,38.5422,38.6723,87200.0
2009-07-20 12:10:00,56.48,56.58,56.47,56.52,92300.0,38.6723,38.7408,38.6655,38.6997,92300.0
2009-07-20 12:15:00,56.52,56.58,56.47,56.47,47300.0,38.6997,38.7408,38.6655,38.6655,47300.0
2009-07-20 12:20:00,56.47,56.51,56.39,56.4,97000.0,38.6655,38.6929,38.6107,38.6176,97000.0
2009-07-20 12:25:00,56.39,56.5,56.39,56.49,39300.0,38.6107,38.686,38.6107,38.6792,39300.0
2009-07-20 12:30:00,56.5,56.6,56.45,56.49,61500.0,38.686,38.7545,38.6518,38.6792,61500.0
2009-07-20 12:35:00,56.48,56.6,56.46,56.58,65900.0,38.6723,38.7545,38.6586,38.7408,65900.0
2009-07-20 12:40:00,56.57,56.64,56.55,56.64,29400.0,38.734,38.7819,38.7203,38.7819,29400.0
2009-07-20 12:45:00,56.63,56.66,56.49,56.49,34800.0,38.775,38.7956,38.6792,38.6792,34800.0
2009-07-20 12:50:00,56.49,56.5,56.36,56.46,36700.0,38.6792,38.686,38.5902,38.6586,36700.0
2009-07-20 12:55:00,56.47,56.53,56.43,56.44,29300.0,38.6655,38.7066,38.6381,38.6449,29300.0
2009-07-20 13:00:00,56.43,56.51,56.43,56.47,37900.0,38.6381,38.6929,38.6381,38.6655,37900.0
2009-07-20 13:05:00,56.47,56.48,56.38,56.4,52700.0,38.6655,38.6723,38.6039,38.6176,52700.0
2009-07-20 13:10:00,56.4,56.41,56.21,56.21,58000.0,38.6176,38.6244,38.4875,38.4875,58000.0
2009-07-20 13:15:00,56.21,56.34,56.21,56.32,59000.0,38.4875,38.5765,38.4875,38.5628,59000.0
2009-07-20 13:20:00,56.29,56.35,56.23,56.34,34000.0,38.5422,38.5833,38.5012,38.5765,34000.0
2009-07-20 13:25:00,56.33,56.39,56.29,56.32,71500.0,38.5696,38.6107,38.5422,38.5628,71500.0
2009-07-20 13:30:00,56.33,56.34,56.18,56.19,165600.0,38.5696,38.5765,38.4669,38.4738,165600.0
2009-07-20 13:35:00,56.18,56.36,56.12,56.29,130200.0,38.4669,38.5902,38.4258,38.5422,130200.0
2009-07-20 13:40:00,56.3,56.41,56.27,56.3,68000.0,38.5491,38.6244,38.5285,38.5491,68000.0
2009-07-20 13:45:00,56.29,56.5,56.29,56.47,49000.0,38.5422,38.686,38.5422,38.6655,49000.0
2009-07-20 13:50:00,56.45,56.5,56.34,56.49,63000.0,38.6518,38.686,38.5765,38.6792,63000.0
2009-07-20 13:55:00,56.48,56.51,56.47,56.5,53000.0,38.6723,38.6929,38.6655,38.686,53000.0
2009-07-20 14:00:00,56.5,56.51,56.42,56.49,73100.0,38.686,38.6929,38.6312,38.6792,73100.0
2009-07-20 14:05:00,56.49,56.58,56.47,56.54,95900.0,38.6792,38.7408,38.6655,38.7134,95900.0
2009-07-20 14:10:00,56.53,56.69,56.51,56.6,106500.0,38.7066,38.8161,38.6929,38.7545,106500.0
2009-07-20 14:15:00,56.6,56.78,56.56,56.71,123600.0,38.7545,38.8777,38.7271,38.8298,123600.0
2009-07-20 14:20:00,56.72,56.76,56.47,56.47,70500.0,38.8367,38.864,38.6655,38.6655,70500.0
2009-07-20 14:25:00,56.46,56.54,56.37,56.51,73500.0,38.6586,38.7134,38.597,38.6929,73500.0
2009-07-20 14:30:00,56.51,56.56,56.42,56.46,74400.0,38.6929,38.7271,38.6312,38.6586,74400.0
2009-07-20 14:35:00,56.47,56.57,56.41,56.42,49000.0,38.6655,38.734,38.6244,38.6312,49000.0
2009-07-20 14:40:00,56.41,56.49,56.33,56.43,72100.0,38.6244,38.6792,38.5696,38.6381,72100.0
2009-07-20 14:45:00,56.44,56.63,56.4,56.62,89200.0,38.6449,38.775,38.6176,38.7682,89200.0
2009-07-20 14:50:00,56.62,56.65,56.52,56.56,62800.0,38.7682,38.7887,38.6997,38.7271,62800.0
2009-07-20 14:55:00,56.57,56.62,56.44,56.44,74000.0,38.734,38.7682,38.6449,38.6449,74000.0
2009-07-20 15:00:00,56.47,56.75,56.46,56.68,95900.0,38.6655,38.8572,38.6586,38.8093,95900.0
2009-07-20 15:05:00,56.68,56.91,56.63,56.89,206400.0,38.8093,38.9668,38.775,38.9531,206400.0
2009-07-20 15:10:00,56.88,56.99,56.8,56.92,128200.0,38.9462,39.0215,38.8914,38.9736,128200.0
2009-07-20 15:15:00,56.92,57.0,56.87,56.94,187000.0,38.9736,39.0284,38.9394,38.9873,187000.0
2009-07-20 15:20:00,56.94,56.95,56.89,56.92,140700.0,38.9873,38.9941,38.9531,38.9736,140700.0
2009-07-20 15:25:00,56.92,56.93,56.83,56.84,169700.0,38.9736,38.9804,38.912,38.9188,169700.0
2009-07-20 15:30:00,56.84,56.86,56.69,56.75,157200.0,38.9188,38.9325,38.8161,38.8572,157200.0
2009-07-20 15:35:00,56.75,56.87,56.56,56.83,246100.0,38.8572,38.9394,38.7271,38.912,246100.0
2009-07-20 15:40:00,56.83,57.0,56.83,56.99,282900.0,38.912,39.0284,38.912,39.0215,282900.0
2009-07-20 15:45:00,56.98,57.01,56.91,56.99,225900.0,39.0147,39.0352,38.9668,39.0215,225900.0
2009-07-20 15:50:00,56.99,57.01,56.95,56.97,251400.0,39.0215,39.0352,38.9941,39.0078,251400.0
2009-07-20 15:55:00,56.97,56.98,56.79,56.89,347900.0,39.0078,39.0147,38.8846,38.9531,347900.0
2009-07-21 09:30:00,57.58,57.9,57.21,57.68,359200.0,39.4255,39.6446,39.1722,39.494,359200.0
2009-07-21 09:35:00,57.68,57.71,57.35,57.42,242800.0,39.494,39.5145,39.268,39.316,242800.0
2009-07-21 09:40:00,57.43,57.44,57.22,57.24,263800.0,39.3228,39.3297,39.179,39.1927,263800.0
2009-07-21 09:45:00,57.21,57.33,57.0,57.06,222100.0,39.1722,39.2543,39.0284,39.0695,222100.0
2009-07-21 09:50:00,57.07,57.13,56.95,57.0,203100.0,39.0763,39.1174,38.9941,39.0284,203100.0
2009-07-21 09:55:00,57.0,57.3,56.91,57.25,120800.0,39.0284,39.2338,38.9668,39.1996,120800.0
2009-07-21 10:00:00,57.27,57.35,56.76,56.87,240800.0,39.2132,39.268,38.864,38.9394,240800.0
2009-07-21 10:05:00,56.87,56.87,56.65,56.67,199400.0,38.9394,38.9394,38.7887,38.8024,199400.0
2009-07-21 10:10:00,56.68,57.02,56.55,56.97,219200.0,38.8093,39.0421,38.7203,39.0078,219200.0
2009-07-21 10:15:00,56.96,57.05,56.81,56.88,119400.0,39.001,39.0626,38.8983,38.9462,119400.0
2009-07-21 10:20:00,56.89,57.05,56.8,56.89,81200.0,38.9531,39.0626,38.8914,38.9531,81200.0
2009-07-21 10:25:00,56.91,56.99,56.75,56.84,64400.0,38.9668,39.0215,38.8572,38.9188,64400.0
2009-07-21 10:30:00,56.86,57.19,56.85,57.19,78600.0,38.9325,39.1585,38.9257,39.1585,78600.0
2009-07-21 10:35:00,57.15,57.26,57.03,57.21,100900.0,39.1311,39.2064,39.0489,39.1722,100900.0
2009-07-21 10:40:00,57.22,57.24,57.12,57.22,100300.0,39.179,39.1927,39.1105,39.179,100300.0
2009-07-21 10:45:00,57.2,57.22,56.98,57.16,146600.0,39.1653,39.179,39.0147,39.1379,146600.0
2009-07-21 10:50:00,57.16,57.25,57.05,57.22,99800.0,39.1379,39.1996,39.0626,39.179,99800.0
2009-07-21 10:55:00,57.23,57.45,57.18,57.39,160500.0,39.1859,39.3365,39.1516,39.2954,160500.0
2009-07-21 11:00:00,57.41,57.47,57.27,57.31,175800.0,39.3091,39.3502,39.2132,39.2406,175800.0
2009-07-21 11:05:00,57.31,57.36,57.21,57.35,78800.0,39.2406,39.2749,39.1722,39.268,78800.0
2009-07-21 11:10:00,57.36,57.42,57.2,57.42,169900.0,39.2749,39.316,39.1653,39.316,169900.0
2009-07-21 11:15:00,57.42,57.56,57.38,57.43,119300.0,39.316,39.4118,39.2886,39.3228,119300.0
2009-07-21 11:20:00,57.43,57.55,57.4,57.4,87200.0,39.3228,39.405,39.3023,39.3023,87200.0
2009-07-21 11:25:00,57.41,57.49,57.4,57.45,99200.0,39.3091,39.3639,39.3023,39.3365,99200.0
2009-07-21 11:30:00,57.44,57.47,57.2,57.33,116600.0,39.3297,39.3502,39.1653,39.2543,116600.0
2009-07-21 11:35:00,57.35,57.37,57.22,57.28,105500.0,39.268,39.2817,39.179,39.2201,105500.0
2009-07-21 11:40:00,57.28,57.29,56.98,56.98,74000.0,39.2201,39.2269,39.0147,39.0147,74000.0
2009-07-21 11:45:00,57.0,57.04,56.82,56.87,112800.0,39.0284,39.0558,38.9051,38.9394,112800.0
2009-07-21 11:50:00,56.89,56.99,56.79,56.79,118400.0,38.9531,39.0215,38.8846,38.8846,118400.0
2009-07-21 11:55:00,56.81,56.81,56.41,56.44,162600.0,38.8983,38.8983,38.6244,38.6449,162600.0
2009-07-21 12:00:00,56.41,56.58,56.38,56.5,110300.0,38.6244,38.7408,38.6039,38.686,110300.0
2009-07-21 12:05:00,56.48,56.48,56.4,56.45,79300.0,38.6723,38.6723,38.6176,38.6518,79300.0
2009-07-21 12:10:00,56.44,56.56,56.41,56.53,88500.0,38.6449,38.7271,38.6244,38.7066,88500.0
2009-07-21 12:15:00,56.52,56.59,56.47,56.51,109700.0,38.6997,38.7476,38.6655,38.6929,109700.0
2009-07-21 12:20:00,56.5,56.53,56.5,56.5,205700.0,38.686,38.7066,38.686,38.686,205700.0
2009-07-21 12:25:00,56.5,56.69,56.5,56.55,94600.0,38.686,38.8161,38.686,38.7203,94600.0
2009-07-21 12:30:00,56.53,56.59,56.48,56.53,72900.0,38.7066,38.7476,38.6723,38.7066,72900.0
2009-07-21 12:35:00,56.52,56.72,56.43,56.59,142700.0,38.6997,38.8367,38.6381,38.7476,142700.0
2009-07-21 12:40:00,56.58,56.58,56.47,56.47,39300.0,38.7408,38.7408,38.6655,38.6655,39300.0
2009-07-21 12:45:00,56.47,56.53,56.43,56.46,69300.0,38.6655,38.7066,38.6381,38.6586,69300.0
2009-07-21 12:50:00,56.47,56.5,56.34,56.36,64100.0,38.6655,38.686,38.5765,38.5902,64100.0
2009-07-21 12:55:00,56.36,56.46,56.35,56.4,60300.0,38.5902,38.6586,38.5833,38.6176,60300.0
2009-07-21 13:00:00,56.41,56.41,56.28,56.28,76700.0,38.6244,38.6244,38.5354,38.5354,76700.0
2009-07-21 13:05:00,56.29,56.3,56.0,56.08,152300.0,38.5422,38.5491,38.3437,38.3984,152300.0
2009-07-21 13:10:00,56.08,56.21,56.08,56.21,65200.0,38.3984,38.4875,38.3984,38.4875,65200.0
2009-07-21 13:15:00,56.2,56.38,56.17,56.38,58200.0,38.4806,38.6039,38.4601,38.6039,58200.0
2009-07-21 13:20:00,56.36,56.37,56.21,56.3,50200.0,38.5902,38.597,38.4875,38.5491,50200.0
2009-07-21 13:25:00,56.29,56.43,56.28,56.35,65700.0,38.5422,38.6381,38.5354,38.5833,65700.0
2009-07-21 13:30:00,56.36,56.44,56.3,56.39,109000.0,38.5902,38.6449,38.5491,38.6107,109000.0
2009-07-21 13:35:00,56.39,56.42,56.26,56.29,66400.0,38.6107,38.6312,38.5217,38.5422,66400.0
2009-07-21 13:40:00,56.3,56.41,56.26,56.37,50200.0,38.5491,38.6244,38.5217,38.597,50200.0
2009-07-21 13:45:00,56.39,56.43,56.33,56.35,89900.0,38.6107,38.6381,38.5696,38.5833,89900.0
2009-07-21 13:50:00,56.36,56.36,56.25,56.25,56200.0,38.5902,38.5902,38.5148,38.5148,56200.0
2009-07-21 13:55:00,56.24,56.39,56.19,56.36,47200.0,38.508,38.6107,38.4738,38.5902,47200.0
2009-07-21 14:00:00,56.36,56.48,56.36,56.46,69400.0,38.5902,38.6723,38.5902,38.6586,69400.0
2009-07-21 14:05:00,56.45,56.51,56.37,56.49,77100.0,38.6518,38.6929,38.597,38.6792,77100.0
2009-07-21 14:10:00,56.5,56.78,56.48,56.78,80100.0,38.686,38.8777,38.6723,38.8777,80100.0
2009-07-21 14:15:00,56.77,56.84,56.67,56.68,94200.0,38.8709,38.9188,38.8024,38.8093,94200.0
2009-07-21 14:20:00,56.68,56.79,56.58,56.77,59200.0,38.8093,38.8846,38.7408,38.8709,59200.0
2009-07-21 14:25:00,56.76,56.81,56.61,56.81,76400.0,38.864,38.8983,38.7613,38.8983,76400.0
2009-07-21 14:30:00,56.81,56.82,56.58,56.62,71900.0,38.8983,38.9051,38.7408,38.7682,71900.0
2009-07-21 14:35:00,56.63,56.8,56.6,56.74,65000.0,38.775,38.8914,38.7545,38.8504,65000.0
2009-07-21 14:40:00,56.75,56.75,56.56,56.66,60600.0,38.8572,38.8572,38.7271,38.7956,60600.0
2009-07-21 14:45:00,56.67,56.74,56.58,56.73,55600.0,38.8024,38.8504,38.7408,38.8435,55600.0
2009-07-21 14:50:00,56.72,56.86,56.72,56.79,89000.0,38.8367,38.9325,38.8367,38.8846,89000.0
2009-07-21 14:55:00,56.79,56.84,56.74,56.84,48900.0,38.8846,38.9188,38.8504,38.9188,48900.0
2009-07-21 15:00:00,56.85,56.92,56.78,56.87,98100.0,38.9257,38.9736,38.8777,38.9394,98100.0
2009-07-21 15:05:00,56.87,56.88,56.8,56.86,51400.0,38.9394,38.9462,38.8914,38.9325,51400.0
2009-07-21 15:10:00,56.86,56.9,56.83,56.87,64700.0,38.9325,38.9599,38.912,38.9394,64700.0
2009-07-21 15:15:00,56.87,56.9,56.8,56.88,90400.0,38.9394,38.9599,38.8914,38.9462,90400.0
2009-07-21 15:20:00,56.86,56.88,56.79,56.81,75200.0,38.9325,38.9462,38.8846,38.8983,75200.0
2009-07-21 15:25:00,56.81,56.9,56.81,56.88,111000.0,38.8983,38.9599,38.8983,38.9462,111000.0
2009-07-21 15:30:00,56.88,56.89,56.79,56.83,155600.0,38.9462,38.9531,38.8846,38.912,155600.0
2009-07-21 15:35:00,56.84,56.88,56.8,56.85,87100.0,38.9188,38.9462,38.8914,38.9257,87100.0
2009-07-21 15:40:00,56.86,56.91,56.83,56.89,200300.0,38.9325,38.9668,38.912,38.9531,200300.0
2009-07-21 15:45:00,56.89,56.9,56.82,56.82,164500.0,38.9531,38.9599,38.9051,38.9051,164500.0
2009-07-21 15:50:00,56.82,56.91,56.81,56.88,252600.0,38.9051,38.9668,38.8983,38.9462,252600.0
2009-07-21 15:55:00,56.88,57.01,56.85,56.99,471000.0,38.9462,39.0352,38.9257,39.0215,471000.0
2009-07-22 09:30:00,56.47,56.6,55.87,55.9,448800.0,38.6655,38.7545,38.2547,38.2752,448800.0
2009-07-22 09:35:00,55.9,55.91,55.55,55.88,287800.0,38.2752,38.282,38.0356,38.2615,287800.0
2009-07-22 09:40:00,55.92,56.03,55.66,55.89,176500.0,38.2889,38.3642,38.1109,38.2684,176500.0
2009-07-22 09:45:00,55.89,56.01,55.75,55.87,135900.0,38.2684,38.3505,38.1725,38.2547,135900.0
2009-07-22 09:50:00,55.88,56.0,55.77,55.98,172300.0,38.2615,38.3437,38.1862,38.33,172300.0
2009-07-22 09:55:00,55.98,56.03,55.8,55.94,115300.0,38.33,38.3642,38.2067,38.3026,115300.0
2009-07-22 10:00:00,55.96,56.26,55.95,56.13,135600.0,38.3163,38.5217,38.3094,38.4327,135600.0
2009-07-22 10:05:00,56.11,56.23,56.02,56.17,88900.0,38.419,38.5012,38.3574,38.4601,88900.0
2009-07-22 10:10:00,56.17,56.21,55.9,55.91,111800.0,38.4601,38.4875,38.2752,38.282,111800.0
2009-07-22 10:15:00,55.95,55.95,55.69,55.69,73300.0,38.3094,38.3094,38.1314,38.1314,73300.0
2009-07-22 10:20:00,55.7,55.89,55.64,55.81,75000.0,38.1383,38.2684,38.0972,38.2136,75000.0
2009-07-22 10:25:00,55.81,55.83,55.45,55.51,72400.0,38.2136,38.2273,37.9671,38.0082,72400.0
2009-07-22 10:30:00,55.53,55.92,55.53,55.64,209900.0,38.0219,38.2889,38.0219,38.0972,209900.0
2009-07-22 10:35:00,55.67,55.69,55.48,55.49,81300.0,38.1177,38.1314,37.9876,37.9945,81300.0
2009-07-22 10:40:00,55.49,55.71,55.46,55.48,120900.0,37.9945,38.1451,37.9739,37.9876,120900.0
2009-07-22 10:45:00,55.46,55.64,55.43,55.6,69300.0,37.9739,38.0972,37.9534,38.0698,69300.0
2009-07-22 10:50:00,55.59,55.92,55.59,55.89,58300.0,38.0629,38.2889,38.0629,38.2684,58300.0
2009-07-22 10:55:00,55.89,56.26,55.84,56.22,124000.0,38.2684,38.5217,38.2341,38.4943,124000.0
2009-07-22 11:00:00,56.23,56.39,56.08,56.35,69900.0,38.5012,38.6107,38.3984,38.5833,69900.0
2009-07-22 11:05:00,56.35,56.45,56.31,56.41,73100.0,38.5833,38.6518,38.5559,38.6244,73100.0
2009-07-22 11:10:00,56.43,56.51,56.32,56.35,62900.0,38.6381,38.6929,38.5628,38.5833,62900.0
2009-07-22 11:15:00,56.35,56.43,56.33,56.39,41000.0,38.5833,38.6381,38.5696,38.6107,41000.0
2009-07-22 11:20:00,56.38,56.39,56.12,56.17,72400.0,38.6039,38.6107,38.4258,38.4601,72400.0
2009-07-22 11:25:00,56.17,56.26,56.11,56.17,49600.0,38.4601,38.5217,38.419,38.4601,49600.0
2009-07-22 11:30:00,56.15,56.31,56.14,56.26,37900.0,38.4464,38.5559,38.4395,38.5217,37900.0
2009-07-22 11:35:00,56.26,56.28,56.06,56.08,32700.0,38.5217,38.5354,38.3848,38.3984,32700.0
2009-07-22 11:40:00,56.11,56.14,56.0,56.09,38500.0,38.419,38.4395,38.3437,38.4053,38500.0
2009-07-22 11:45:00,56.08,56.1,55.95,55.95,34400.0,38.3984,38.4121,38.3094,38.3094,34400.0
2009-07-22 11:50:00,55.95,56.08,55.93,55.94,32900.0,38.3094,38.3984,38.2957,38.3026,32900.0
2009-07-22 11:55:00,55.96,56.25,55.96,56.2,44500.0,38.3163,38.5148,38.3163,38.4806,44500.0
2009-07-22 12:00:00,56.2,56.3,56.2,56.25,64600.0,38.4806,38.5491,38.4806,38.5148,64600.0
2009-07-22 12:05:00,56.26,56.28,56.17,56.21,39100.0,38.5217,38.5354,38.4601,38.4875,39100.0
2009-07-22 12:10:00,56.21,56.25,56.1,56.12,78300.0,38.4875,38.5148,38.4121,38.4258,78300.0
2009-07-22 12:15:00,56.13,56.26,56.11,56.19,31800.0,38.4327,38.5217,38.419,38.4738,31800.0
2009-07-22 12:20:00,56.21,56.44,56.2,56.35,176600.0,38.4875,38.6449,38.4806,38.5833,176600.0
2009-07-22 12:25:00,56.36,56.52,56.32,56.35,126000.0,38.5902,38.6997,38.5628,38.5833,126000.0
2009-07-22 12:30:00,56.34,56.39,56.13,56.39,113500.0,38.5765,38.6107,38.4327,38.6107,113500.0
2009-07-22 12:35:00,56.38,56.38,56.3,56.3,62700.0,38.6039,38.6039,38.5491,38.5491,62700.0
2009-07-22 12:40:00,56.31,56.37,56.29,56.34,58700.0,38.5559,38.597,38.5422,38.5765,58700.0
2009-07-22 12:45:00,56.33,56.43,56.25,56.41,175600.0,38.5696,38.6381,38.5148,38.6244,175600.0
2009-07-22 12:50:00,56.42,56.46,56.28,56.31,74100.0,38.6312,38.6586,38.5354,38.5559,74100.0
2009-07-22 12:55:00,56.3,56.36,56.27,56.36,70300.0,38.5491,38.5902,38.5285,38.5902,70300.0
2009-07-22 13:00:00,56.36,56.37,56.27,56.35,65000.0,38.5902,38.597,38.5285,38.5833,65000.0
2009-07-22 13:05:00,56.36,56.46,56.29,56.43,198600.0,38.5902,38.6586,38.5422,38.6381,198600.0
2009-07-22 13:10:00,56.42,56.47,56.31,56.39,90500.0,38.6312,38.6655,38.5559,38.6107,90500.0
2009-07-22 13:15:00,56.39,56.47,56.34,56.35,105400.0,38.6107,38.6655,38.5765,38.5833,105400.0
2009-07-22 13:20:00,56.35,56.36,56.03,56.05,87400.0,38.5833,38.5902,38.3642,38.3779,87400.0
2009-07-22 13:25:00,56.05,56.15,56.02,56.07,56300.0,38.3779,38.4464,38.3574,38.3916,56300.0
2009-07-22 13:30:00,56.08,56.12,55.83,55.83,151600.0,38.3984,38.4258,38.2273,38.2273,151600.0
2009-07-22 13:35:00,55.83,55.98,55.82,55.94,144600.0,38.2273,38.33,38.2204,38.3026,144600.0
2009-07-22 13:40:00,55.94,55.97,55.7,55.76,84100.0,38.3026,38.3231,38.1383,38.1793,84100.0
2009-07-22 13:45:00,55.76,55.93,55.75,55.88,66400.0,38.1793,38.2957,38.1725,38.2615,66400.0
2009-07-22 13:50:00,55.89,55.93,55.79,55.84,90400.0,38.2684,38.2957,38.1999,38.2341,90400.0
2009-07-22 13:55:00,55.85,55.91,55.84,55.9,42200.0,38.241,38.282,38.2341,38.2752,42200.0
2009-07-22 14:00:00,55.9,56.01,55.77,55.82,97200.0,38.2752,38.3505,38.1862,38.2204,97200.0
2009-07-22 14:05:00,55.8,55.87,55.63,55.63,50800.0,38.2067,38.2547,38.0903,38.0903,50800.0
2009-07-22 14:10:00,55.63,55.75,55.62,55.73,60400.0,38.0903,38.1725,38.0835,38.1588,60400.0
2009-07-22 14:15:00,55.73,55.77,55.61,55.71,123700.0,38.1588,38.1862,38.0766,38.1451,123700.0
2009-07-22 14:20:00,55.7,55.71,55.51,55.6,90400.0,38.1383,38.1451,38.0082,38.0698,90400.0
2009-07-22 14:25:00,55.6,55.64,55.56,55.59,264700.0,38.0698,38.0972,38.0424,38.0629,264700.0
2009-07-22 14:30:00,55.58,55.65,55.53,55.62,95700.0,38.0561,38.104,38.0219,38.0835,95700.0
2009-07-22 14:35:00,55.61,55.63,55.55,55.58,105800.0,38.0766,38.0903,38.0356,38.0561,105800.0
2009-07-22 14:40:00,55.57,55.64,55.56,55.59,130600.0,38.0492,38.0972,38.0424,38.0629,130600.0
2009-07-22 14:45:00,55.59,55.59,55.53,55.55,88900.0,38.0629,38.0629,38.0219,38.0356,88900.0
2009-07-22 14:50:00,55.54,55.57,55.52,55.53,124100.0,38.0287,38.0492,38.015,38.0219,124100.0
2009-07-22 14:55:00,55.54,55.56,55.52,55.54,256400.0,38.0287,38.0424,38.015,38.0287,256400.0
2009-07-22 15:00:00,55.54,55.78,55.51,55.77,165700.0,38.0287,38.193,38.0082,38.1862,165700.0
2009-07-22 15:05:00,55.78,55.84,55.58,55.66,200800.0,38.193,38.2341,38.0561,38.1109,200800.0
2009-07-22 15:10:00,55.66,55.67,55.51,55.55,220400.0,38.1109,38.1177,38.0082,38.0356,220400.0
2009-07-22 15:15:00,55.55,55.61,55.41,55.55,176700.0,38.0356,38.0766,37.9397,38.0356,176700.0
2009-07-22 15:20:00,55.55,55.61,55.44,55.46,182700.0,38.0356,38.0766,37.9602,37.9739,182700.0
2009-07-22 15:25:00,55.45,55.46,55.32,55.37,165900.0,37.9671,37.9739,37.8781,37.9123,165900.0
2009-07-22 15:30:00,55.35,55.49,55.34,55.4,139300.0,37.8986,37.9945,37.8918,37.9328,139300.0
2009-07-22 15:35:00,55.42,55.42,55.24,55.25,109500.0,37.9465,37.9465,37.8233,37.8301,109500.0
2009-07-22 15:40:00,55.25,55.37,55.21,55.33,242700.0,37.8301,37.9123,37.8028,37.8849,242700.0
2009-07-22 15:45:00,55.36,55.41,55.16,55.19,294100.0,37.9055,37.9397,37.7685,37.7891,294100.0
2009-07-22 15:50:00,55.2,55.27,55.15,55.24,420200.0,37.7959,37.8438,37.7617,37.8233,420200.0
2009-07-22 15:55:00,55.23,55.4,55.21,55.29,373700.0,37.8164,37.9328,37.8028,37.8575,373700.0
2009-07-23 09:30:00,55.36,55.49,55.02,55.4,175000.0,37.9055,37.9945,37.6727,37.9328,175000.0
2009-07-23 09:35:00,55.4,55.6,55.3,55.49,159400.0,37.9328,38.0698,37.8644,37.9945,159400.0
2009-07-23 09:40:00,55.5,55.54,55.23,55.25,103400.0,38.0013,38.0287,37.8164,37.8301,103400.0
2009-07-23 09:45:00,55.29,55.51,55.28,55.4,154000.0,37.8575,38.0082,37.8507,37.9328,154000.0
2009-07-23 09:50:00,55.4,55.41,55.12,55.31,85300.0,37.9328,37.9397,37.7411,37.8712,85300.0
2009-07-23 09:55:00,55.31,55.94,55.31,55.85,189900.0,37.8712,38.3026,37.8712,38.241,189900.0
2009-07-23 10:00:00,55.93,56.1,55.8,55.99,152400.0,38.2957,38.4121,38.2067,38.3368,152400.0
2009-07-23 10:05:00,55.99,56.44,55.92,56.44,174200.0,38.3368,38.6449,38.2889,38.6449,174200.0
2009-07-23 10:10:00,56.45,56.95,56.4,56.74,190200.0,38.6518,38.9941,38.6176,38.8504,190200.0
2009-07-23 10:15:00,56.76,57.11,56.64,57.09,179900.0,38.864,39.1037,38.7819,39.09,179900.0
2009-07-23 10:20:00,57.09,57.16,56.82,56.87,116600.0,39.09,39.1379,38.9051,38.9394,116600.0
2009-07-23 10:25:00,56.86,56.92,56.51,56.55,151500.0,38.9325,38.9736,38.6929,38.7203,151500.0
2009-07-23 10:30:00,56.58,56.81,56.47,56.74,231400.0,38.7408,38.8983,38.6655,38.8504,231400.0
2009-07-23 10:35:00,56.78,57.03,56.69,56.94,151600.0,38.8777,39.0489,38.8161,38.9873,151600.0
2009-07-23 10:40:00,56.93,56.96,56.66,56.7,155900.0,38.9804,39.001,38.7956,38.823,155900.0
2009-07-23 10:45:00,56.7,56.71,56.51,56.6,96600.0,38.823,38.8298,38.6929,38.7545,96600.0
2009-07-23 10:50:00,56.6,56.66,56.5,56.6,46600.0,38.7545,38.7956,38.686,38.7545,46600.0
2009-07-23 10:55:00,56.61,56.77,56.55,56.69,68200.0,38.7613,38.8709,38.7203,38.8161,68200.0
2009-07-23 11:00:00,56.7,57.0,56.67,57.0,102700.0,38.823,39.0284,38.8024,39.0284,102700.0
2009-07-23 11:05:00,57.0,57.03,56.72,56.96,99800.0,39.0284,39.0489,38.8367,39.001,99800.0
2009-07-23 11:10:00,56.96,57.33,56.96,57.29,87500.0,39.001,39.2543,39.001,39.2269,87500.0
2009-07-23 11:15:00,57.27,57.37,57.08,57.16,58200.0,39.2132,39.2817,39.0832,39.1379,58200.0
2009-07-23 11:20:00,57.18,57.26,57.08,57.22,48300.0,39.1516,39.2064,39.0832,39.179,48300.0
2009-07-23 11:25:00,57.23,57.44,57.19,57.43,93100.0,39.1859,39.3297,39.1585,39.3228,93100.0
2009-07-23 11:30:00,57.45,57.46,57.23,57.35,56300.0,39.3365,39.3433,39.1859,39.268,56300.0
2009-07-23 11:35:00,57.36,57.36,57.19,57.33,63000.0,39.2749,39.2749,39.1585,39.2543,63000.0
2009-07-23 11:40:00,57.33,57.45,57.29,57.37,61800.0,39.2543,39.3365,39.2269,39.2817,61800.0
2009-07-23 11:45:00,57.38,57.39,57.26,57.29,34700.0,39.2886,39.2954,39.2064,39.2269,34700.0
2009-07-23 11:50:00,57.29,57.35,57.18,57.21,49800.0,39.2269,39.268,39.1516,39.1722,49800.0
2009-07-23 11:55:00,57.22,57.28,57.12,57.13,46400.0,39.179,39.2201,39.1105,39.1174,46400.0
2009-07-23 12:00:00,57.15,57.2,56.84,56.86,141800.0,39.1311,39.1653,38.9188,38.9325,141800.0
2009-07-23 12:05:00,56.86,57.06,56.83,57.03,91100.0,38.9325,39.0695,38.912,39.0489,91100.0
2009-07-23 12:10:00,57.03,57.11,56.95,57.05,70000.0,39.0489,39.1037,38.9941,39.0626,70000.0
2009-07-23 12:15:00,57.02,57.24,56.99,57.21,63800.0,39.0421,39.1927,39.0215,39.1722,63800.0
2009-07-23 12:20:00,57.22,57.24,57.07,57.18,44500.0,39.179,39.1927,39.0763,39.1516,44500.0
2009-07-23 12:25:00,57.16,57.21,56.97,57.15,64000.0,39.1379,39.1722,39.0078,39.1311,64000.0
2009-07-23 12:30:00,57.15,57.2,57.09,57.2,77500.0,39.1311,39.1653,39.09,39.1653,77500.0
2009-07-23 12:35:00,57.2,57.21,57.11,57.18,26600.0,39.1653,39.1722,39.1037,39.1516,26600.0
2009-07-23 12:40:00,57.18,57.34,57.15,57.32,62600.0,39.1516,39.2612,39.1311,39.2475,62600.0
2009-07-23 12:45:00,57.31,57.49,57.29,57.39,100900.0,39.2406,39.3639,39.2269,39.2954,100900.0
2009-07-23 12:50:00,57.39,57.43,57.22,57.37,62700.0,39.2954,39.3228,39.179,39.2817,62700.0
2009-07-23 12:55:00,57.37,57.45,57.32,57.43,93400.0,39.2817,39.3365,39.2475,39.3228,93400.0
2009-07-23 13:00:00,57.45,57.46,57.29,57.35,71600.0,39.3365,39.3433,39.2269,39.268,71600.0
2009-07-23 13:05:00,57.33,57.37,57.25,57.26,51600.0,39.2543,39.2817,39.1996,39.2064,51600.0
2009-07-23 13:10:00,57.27,57.47,57.27,57.42,72200.0,39.2132,39.3502,39.2132,39.316,72200.0
2009-07-23 13:15:00,57.43,57.57,57.38,57.53,91300.0,39.3228,39.4187,39.2886,39.3913,91300.0
2009-07-23 13:20:00,57.52,57.6,57.43,57.58,69400.0,39.3844,39.4392,39.3228,39.4255,69400.0
2009-07-23 13:25:00,57.57,57.79,57.56,57.64,130100.0,39.4187,39.5693,39.4118,39.4666,130100.0
2009-07-23 13:30:00,57.63,57.67,57.52,57.6,63400.0,39.4597,39.4871,39.3844,39.4392,63400.0
2009-07-23 13:35:00,57.59,57.85,57.56,57.75,107800.0,39.4324,39.6104,39.4118,39.5419,107800.0
2009-07-23 13:40:00,57.75,57.8,57.66,57.69,51600.0,39.5419,39.5761,39.4803,39.5008,51600.0
2009-07-23 13:45:00,57.69,57.7,57.58,57.59,50200.0,39.5008,39.5077,39.4255,39.4324,50200.0
2009-07-23 13:50:00,57.6,57.61,57.5,57.54,90600.0,39.4392,39.4461,39.3707,39.3981,90600.0
2009-07-23 13:55:00,57.55,57.6,57.5,57.52,81900.0,39.405,39.4392,39.3707,39.3844,81900.0
2009-07-23 14:00:00,57.52,57.6,57.48,57.57,156000.0,39.3844,39.4392,39.357,39.4187,156000.0
2009-07-23 14:05:00,57.58,57.58,57.38,57.4,68700.0,39.4255,39.4255,39.2886,39.3023,68700.0
2009-07-23 14:10:00,57.4,57.55,57.4,57.55,93900.0,39.3023,39.405,39.3023,39.405,93900.0
2009-07-23 14:15:00,57.55,57.65,57.55,57.63,85500.0,39.405,39.4734,39.405,39.4597,85500.0
2009-07-23 14:20:00,57.63,57.64,57.43,57.47,79500.0,39.4597,39.4666,39.3228,39.3502,79500.0
2009-07-23 14:25:00,57.46,57.57,57.45,57.54,69500.0,39.3433,39.4187,39.3365,39.3981,69500.0
2009-07-23 14:30:00,57.54,57.65,57.53,57.58,94500.0,39.3981,39.4734,39.3913,39.4255,94500.0
2009-07-23 14:35:00,57.58,57.72,57.55,57.62,86300.0,39.4255,39.5214,39.405,39.4529,86300.0
2009-07-23 14:40:00,57.64,57.69,57.61,57.61,61800.0,39.4666,39.5008,39.4461,39.4461,61800.0
2009-07-23 14:45:00,57.64,57.75,57.6,57.75,72500.0,39.4666,39.5419,39.4392,39.5419,72500.0
2009-07-23 14:50:00,57.74,57.8,57.68,57.79,129900.0,39.5351,39.5761,39.494,39.5693,129900.0
2009-07-23 14:55:00,57.79,57.89,57.77,57.84,126200.0,39.5693,39.6378,39.5556,39.6035,126200.0
2009-07-23 15:00:00,57.84,58.12,57.84,58.07,243600.0,39.6035,39.7953,39.6035,39.761,243600.0
2009-07-23 15:05:00,58.06,58.1,58.02,58.03,175100.0,39.7542,39.7816,39.7268,39.7336,175100.0
2009-07-23 15:10:00,58.03,58.08,57.94,58.02,337000.0,39.7336,39.7679,39.672,39.7268,337000.0
2009-07-23 15:15:00,58.03,58.06,57.96,58.02,99400.0,39.7336,39.7542,39.6857,39.7268,99400.0
2009-07-23 15:20:00,58.03,58.19,57.97,58.18,237100.0,39.7336,39.8432,39.6925,39.8363,237100.0
2009-07-23 15:25:00,58.18,58.18,58.05,58.14,156700.0,39.8363,39.8363,39.7473,39.8089,156700.0
2009-07-23 15:30:00,58.14,58.15,57.88,57.88,188600.0,39.8089,39.8158,39.6309,39.6309,188600.0
2009-07-23 15:35:00,57.88,57.95,57.78,57.83,143400.0,39.6309,39.6789,39.5625,39.5967,143400.0
2009-07-23 15:40:00,57.83,57.97,57.75,57.95,178300.0,39.5967,39.6925,39.5419,39.6789,178300.0
2009-07-23 15:45:00,57.95,57.96,57.64,57.64,256500.0,39.6789,39.6857,39.4666,39.4666,256500.0
2009-07-23 15:50:00,57.66,57.71,57.55,57.67,300200.0,39.4803,39.5145,39.405,39.4871,300200.0
2009-07-23 15:55:00,57.67,57.77,57.55,57.77,377600.0,39.4871,39.5556,39.405,39.5556,377600.0
2009-07-24 09:30:00,57.5,57.5,56.79,56.98,459200.0,39.3707,39.3707,38.8846,39.0147,459200.0
2009-07-24 09:35:00,56.99,57.5,56.95,57.05,355100.0,39.0215,39.3707,38.9941,39.0626,355100.0
2009-07-24 09:40:00,57.05,57.24,56.81,57.04,299300.0,39.0626,39.1927,38.8983,39.0558,299300.0
2009-07-24 09:45:00,57.04,57.48,57.04,57.21,246000.0,39.0558,39.357,39.0558,39.1722,246000.0
2009-07-24 09:50:00,57.22,57.26,56.99,57.12,183100.0,39.179,39.2064,39.0215,39.1105,183100.0
2009-07-24 09:55:00,57.2,57.25,56.4,56.61,343500.0,39.1653,39.1996,38.6176,38.7613,343500.0
2009-07-24 10:00:00,56.58,56.67,56.22,56.55,231000.0,38.7408,38.8024,38.4943,38.7203,231000.0
2009-07-24 10:05:00,56.55,56.7,56.34,56.38,222500.0,38.7203,38.823,38.5765,38.6039,222500.0
2009-07-24 10:10:00,56.38,56.85,56.15,56.26,247600.0,38.6039,38.9257,38.4464,38.5217,247600.0
2009-07-24 10:15:00,56.28,56.36,56.13,56.15,240900.0,38.5354,38.5902,38.4327,38.4464,240900.0
2009-07-24 10:20:00,56.15,56.21,55.96,56.08,293700.0,38.4464,38.4875,38.3163,38.3984,293700.0
2009-07-24 10:25:00,56.09,56.16,55.93,56.03,302000.0,38.4053,38.4532,38.2957,38.3642,302000.0
2009-07-24 10:30:00,56.05,56.1,55.86,55.97,167700.0,38.3779,38.4121,38.2478,38.3231,167700.0
2009-07-24 10:35:00,55.96,55.98,55.5,55.55,283200.0,38.3163,38.33,38.0013,38.0356,283200.0
2009-07-24 10:40:00,55.53,55.89,55.48,55.65,254900.0,38.0219,38.2684,37.9876,38.104,254900.0
2009-07-24 10:45:00,55.64,55.96,55.58,55.87,142100.0,38.0972,38.3163,38.0561,38.2547,142100.0
2009-07-24 10:50:00,55.85,55.88,55.41,55.44,143600.0,38.241,38.2615,37.9397,37.9602,143600.0
2009-07-24 10:55:00,55.42,55.47,55.12,55.17,154600.0,37.9465,37.9808,37.7411,37.7754,154600.0
2009-07-24 11:00:00,55.17,55.38,55.15,55.26,157300.0,37.7754,37.9192,37.7617,37.837,157300.0
2009-07-24 11:05:00,55.27,55.54,55.27,55.54,152600.0,37.8438,38.0287,37.8438,38.0287,152600.0
2009-07-24 11:10:00,55.55,55.81,55.54,55.81,215100.0,38.0356,38.2136,38.0287,38.2136,215100.0
2009-07-24 11:15:00,55.81,55.95,55.77,55.83,222200.0,38.2136,38.3094,38.1862,38.2273,222200.0
2009-07-24 11:20:00,55.85,55.95,55.74,55.74,134600.0,38.241,38.3094,38.1656,38.1656,134600.0
2009-07-24 11:25:00,55.74,55.92,55.7,55.92,120300.0,38.1656,38.2889,38.1383,38.2889,120300.0
2009-07-24 11:30:00,55.93,56.13,55.9,55.97,99600.0,38.2957,38.4327,38.2752,38.3231,99600.0
2009-07-24 11:35:00,55.96,56.11,55.93,56.1,78800.0,38.3163,38.419,38.2957,38.4121,78800.0
2009-07-24 11:40:00,56.1,56.11,55.8,55.85,146400.0,38.4121,38.419,38.2067,38.241,146400.0
2009-07-24 11:45:00,55.84,55.96,55.81,55.9,70100.0,38.2341,38.3163,38.2136,38.2752,70100.0
2009-07-24 11:50:00,55.91,56.08,55.91,56.02,64600.0,38.282,38.3984,38.282,38.3574,64600.0
2009-07-24 11:55:00,56.03,56.21,56.01,56.16,76000.0,38.3642,38.4875,38.3505,38.4532,76000.0
2009-07-24 12:00:00,56.16,56.19,56.02,56.06,68800.0,38.4532,38.4738,38.3574,38.3848,68800.0
2009-07-24 12:05:00,56.05,56.05,55.97,55.99,58500.0,38.3779,38.3779,38.3231,38.3368,58500.0
2009-07-24 12:10:00,55.99,56.01,55.85,55.85,70000.0,38.3368,38.3505,38.241,38.241,70000.0
2009-07-24 12:15:00,55.87,55.93,55.84,55.87,74000.0,38.2547,38.2957,38.2341,38.2547,74000.0
2009-07-24 12:20:00,55.87,55.88,55.73,55.74,90400.0,38.2547,38.2615,38.1588,38.1656,90400.0
2009-07-24 12:25:00,55.74,55.75,55.57,55.64,72300.0,38.1656,38.1725,38.0492,38.0972,72300.0
2009-07-24 12:30:00,55.64,55.68,55.59,55.59,81600.0,38.0972,38.1246,38.0629,38.0629,81600.0
2009-07-24 12:35:00,55.59,55.65,55.58,55.64,49400.0,38.0629,38.104,38.0561,38.0972,49400.0
2009-07-24 12:40:00,55.64,55.77,55.62,55.74,81200.0,38.0972,38.1862,38.0835,38.1656,81200.0
2009-07-24 12:45:00,55.75,55.86,55.74,55.82,50800.0,38.1725,38.2478,38.1656,38.2204,50800.0
2009-07-24 12:50:00,55.83,55.9,55.81,55.87,45300.0,38.2273,38.2752,38.2136,38.2547,45300.0
2009-07-24 12:55:00,55.87,55.88,55.75,55.8,95000.0,38.2547,38.2615,38.1725,38.2067,95000.0
2009-07-24 13:00:00,55.8,55.93,55.77,55.9,47800.0,38.2067,38.2957,38.1862,38.2752,47800.0
2009-07-24 13:05:00,55.9,55.95,55.86,55.93,78000.0,38.2752,38.3094,38.2478,38.2957,78000.0
2009-07-24 13:10:00,55.94,55.99,55.92,55.94,53500.0,38.3026,38.3368,38.2889,38.3026,53500.0
2009-07-24 13:15:00,55.93,56.13,55.91,56.1,126900.0,38.2957,38.4327,38.282,38.4121,126900.0
2009-07-24 13:20:00,56.1,56.14,55.96,56.03,66800.0,38.4121,38.4395,38.3163,38.3642,66800.0
2009-07-24 13:25:00,56.04,56.08,56.0,56.05,36900.0,38.3711,38.3984,38.3437,38.3779,36900.0
2009-07-24 13:30:00,56.06,56.28,56.06,56.17,118400.0,38.3848,38.5354,38.3848,38.4601,118400.0
2009-07-24 13:35:00,56.19,56.19,56.03,56.16,82500.0,38.4738,38.4738,38.3642,38.4532,82500.0
2009-07-24 13:40:00,56.15,56.19,56.0,56.04,45400.0,38.4464,38.4738,38.3437,38.3711,45400.0
2009-07-24 13:45:00,56.04,56.15,56.02,56.11,56500.0,38.3711,38.4464,38.3574,38.419,56500.0
2009-07-24 13:50:00,56.12,56.29,56.11,56.22,85200.0,38.4258,38.5422,38.419,38.4943,85200.0
2009-07-24 13:55:00,56.22,56.25,56.15,56.2,52600.0,38.4943,38.5148,38.4464,38.4806,52600.0
2009-07-24 14:00:00,56.19,56.33,56.18,56.26,132400.0,38.4738,38.5696,38.4669,38.5217,132400.0
2009-07-24 14:05:00,56.25,56.47,56.25,56.45,115200.0,38.5148,38.6655,38.5148,38.6518,115200.0
2009-07-24 14:10:00,56.45,56.5,56.29,56.5,112000.0,38.6518,38.686,38.5422,38.686,112000.0
2009-07-24 14:15:00,56.49,56.53,56.37,56.4,120700.0,38.6792,38.7066,38.597,38.6176,120700.0
2009-07-24 14:20:00,56.4,56.55,56.36,56.48,119900.0,38.6176,38.7203,38.5902,38.6723,119900.0
2009-07-24 14:25:00,56.46,56.65,56.41,56.57,115900.0,38.6586,38.7887,38.6244,38.734,115900.0
2009-07-24 14:30:00,56.58,56.7,56.52,56.65,133600.0,38.7408,38.823,38.6997,38.7887,133600.0
2009-07-24 14:35:00,56.65,56.78,56.64,56.7,162000.0,38.7887,38.8777,38.7819,38.823,162000.0
2009-07-24 14:40:00,56.71,56.84,56.71,56.81,97100.0,38.8298,38.9188,38.8298,38.8983,97100.0
2009-07-24 14:45:00,56.81,57.0,56.81,56.92,219400.0,38.8983,39.0284,38.8983,38.9736,219400.0
2009-07-24 14:50:00,56.92,56.95,56.69,56.75,140800.0,38.9736,38.9941,38.8161,38.8572,140800.0
2009-07-24 14:55:00,56.76,56.9,56.75,56.89,52500.0,38.864,38.9599,38.8572,38.9531,52500.0
2009-07-24 15:00:00,56.89,56.98,56.82,56.95,143100.0,38.9531,39.0147,38.9051,38.9941,143100.0
2009-07-24 15:05:00,56.96,56.96,56.79,56.9,124800.0,39.001,39.001,38.8846,38.9599,124800.0
2009-07-24 15:10:00,56.9,57.0,56.86,56.96,123300.0,38.9599,39.0284,38.9325,39.001,123300.0
2009-07-24 15:15:00,56.96,57.0,56.88,56.9,119800.0,39.001,39.0284,38.9462,38.9599,119800.0
2009-07-24 15:20:00,56.91,57.05,56.89,57.01,159600.0,38.9668,39.0626,38.9531,39.0352,159600.0
2009-07-24 15:25:00,57.02,57.13,57.0,57.08,159800.0,39.0421,39.1174,39.0284,39.0832,159800.0
2009-07-24 15:30:00,57.07,57.14,56.97,57.05,267900.0,39.0763,39.1242,39.0078,39.0626,267900.0
2009-07-24 15:35:00,57.04,57.17,56.99,57.05,218300.0,39.0558,39.1448,39.0215,39.0626,218300.0
2009-07-24 15:40:00,57.04,57.19,57.01,57.19,235100.0,39.0558,39.1585,39.0352,39.1585,235100.0
2009-07-24 15:45:00,57.19,57.44,57.12,57.34,345800.0,39.1585,39.3297,39.1105,39.2612,345800.0
2009-07-24 15:50:00,57.34,57.42,57.23,57.36,354100.0,39.2612,39.316,39.1859,39.2749,354100.0
2009-07-24 15:55:00,57.36,57.57,57.32,57.32,464900.0,39.2749,39.4187,39.2475,39.2475,464900.0
2009-07-27 11:15:00,56.17,56.22,56.12,56.15,42300.0,38.4601,38.4943,38.4258,38.4464,42300.0
2009-07-27 11:20:00,56.13,56.42,56.13,56.31,75000.0,38.4327,38.6312,38.4327,38.5559,75000.0
2009-07-27 11:25:00,56.32,56.36,56.18,56.25,55300.0,38.5628,38.5902,38.4669,38.5148,55300.0
2009-07-27 11:30:00,56.25,56.34,56.18,56.33,68500.0,38.5148,38.5765,38.4669,38.5696,68500.0
2009-07-27 11:35:00,56.33,56.34,56.1,56.11,113100.0,38.5696,38.5765,38.4121,38.419,113100.0
2009-07-27 11:40:00,56.13,56.22,56.08,56.18,50700.0,38.4327,38.4943,38.3984,38.4669,50700.0
2009-07-27 11:45:00,56.19,56.28,56.08,56.08,61600.0,38.4738,38.5354,38.3984,38.3984,61600.0
2009-07-27 11:50:00,56.08,56.16,56.04,56.08,57600.0,38.3984,38.4532,38.3711,38.3984,57600.0
2009-07-27 11:55:00,56.09,56.11,55.92,55.94,52700.0,38.4053,38.419,38.2889,38.3026,52700.0
2009-07-27 12:00:00,55.93,55.95,55.87,55.93,63100.0,38.2957,38.3094,38.2547,38.2957,63100.0
2009-07-27 12:05:00,55.93,55.93,55.81,55.9,63200.0,38.2957,38.2957,38.2136,38.2752,63200.0
2009-07-27 12:10:00,55.91,55.95,55.88,55.92,32900.0,38.282,38.3094,38.2615,38.2889,32900.0
2009-07-27 12:15:00,55.93,56.06,55.92,56.02,85500.0,38.2957,38.3848,38.2889,38.3574,85500.0
2009-07-27 12:20:00,56.02,56.04,55.88,55.99,74900.0,38.3574,38.3711,38.2615,38.3368,74900.0
2009-07-27 12:25:00,55.97,55.99,55.88,55.92,34100.0,38.3231,38.3368,38.2615,38.2889,34100.0
2009-07-27 12:30:00,55.93,56.01,55.88,56.0,45800.0,38.2957,38.3505,38.2615,38.3437,45800.0
2009-07-27 12:35:00,55.99,56.12,55.96,56.09,44500.0,38.3368,38.4258,38.3163,38.4053,44500.0
2009-07-27 12:40:00,56.08,56.19,55.96,55.96,55800.0,38.3984,38.4738,38.3163,38.3163,55800.0
2009-07-27 12:45:00,55.96,55.97,55.81,55.84,83700.0,38.3163,38.3231,38.2136,38.2341,83700.0
2009-07-27 12:50:00,55.83,56.01,55.81,55.89,62400.0,38.2273,38.3505,38.2136,38.2684,62400.0
2009-07-27 12:55:00,55.88,56.05,55.88,56.0,30600.0,38.2615,38.3779,38.2615,38.3437,30600.0
2009-07-27 13:00:00,56.0,56.06,55.92,56.05,55500.0,38.3437,38.3848,38.2889,38.3779,55500.0
2009-07-27 13:05:00,56.05,56.12,56.0,56.03,37600.0,38.3779,38.4258,38.3437,38.3642,37600.0
2009-07-27 13:10:00,56.02,56.07,55.92,56.0,35200.0,38.3574,38.3916,38.2889,38.3437,35200.0
2009-07-27 13:15:00,56.01,56.11,55.95,55.98,51000.0,38.3505,38.419,38.3094,38.33,51000.0
2009-07-27 13:20:00,55.97,56.0,55.9,55.94,30700.0,38.3231,38.3437,38.2752,38.3026,30700.0
2009-07-27 13:25:00,55.93,55.94,55.85,55.88,39400.0,38.2957,38.3026,38.241,38.2615,39400.0
2009-07-27 13:30:00,55.88,55.97,55.85,55.91,29600.0,38.2615,38.3231,38.241,38.282,29600.0
2009-07-27 13:35:00,55.92,56.05,55.92,56.03,29300.0,38.2889,38.3779,38.2889,38.3642,29300.0
2009-07-27 13:40:00,56.03,56.1,56.02,56.09,24300.0,38.3642,38.4121,38.3574,38.4053,24300.0
2009-07-27 13:45:00,56.09,56.25,56.07,56.22,58200.0,38.4053,38.5148,38.3916,38.4943,58200.0
2009-07-27 13:50:00,56.21,56.36,56.2,56.2,99900.0,38.4875,38.5902,38.4806,38.4806,99900.0
2009-07-27 13:55:00,56.23,56.43,56.22,56.34,74500.0,38.5012,38.6381,38.4943,38.5765,74500.0
2009-07-27 14:00:00,56.35,56.38,56.25,56.26,58400.0,38.5833,38.6039,38.5148,38.5217,58400.0
2009-07-27 14:05:00,56.26,56.31,56.21,56.31,48500.0,38.5217,38.5559,38.4875,38.5559,48500.0
2009-07-27 14:10:00,56.29,56.37,56.28,56.31,57800.0,38.5422,38.597,38.5354,38.5559,57800.0
2009-07-27 14:15:00,56.31,56.43,56.27,56.35,48600.0,38.5559,38.6381,38.5285,38.5833,48600.0
2009-07-27 14:20:00,56.36,56.38,56.23,56.23,60800.0,38.5902,38.6039,38.5012,38.5012,60800.0
2009-07-27 14:25:00,56.22,56.26,56.16,56.21,46700.0,38.4943,38.5217,38.4532,38.4875,46700.0
2009-07-27 14:30:00,56.22,56.29,56.17,56.28,33700.0,38.4943,38.5422,38.4601,38.5354,33700.0
2009-07-27 14:35:00,56.3,56.4,56.24,56.34,86700.0,38.5491,38.6176,38.508,38.5765,86700.0
2009-07-27 14:40:00,56.35,56.45,56.28,56.43,69800.0,38.5833,38.6518,38.5354,38.6381,69800.0
2009-07-27 14:45:00,56.44,56.52,56.39,56.45,65900.0,38.6449,38.6997,38.6107,38.6518,65900.0
2009-07-27 14:50:00,56.46,56.47,56.36,56.45,80800.0,38.6586,38.6655,38.5902,38.6518,80800.0
2009-07-27 14:55:00,56.44,56.53,56.41,56.43,63500.0,38.6449,38.7066,38.6244,38.6381,63500.0
2009-07-27 15:00:00,56.45,56.55,56.42,56.42,64500.0,38.6518,38.7203,38.6312,38.6312,64500.0
2009-07-27 15:05:00,56.43,56.5,56.37,56.49,79200.0,38.6381,38.686,38.597,38.6792,79200.0
2009-07-27 15:10:00,56.5,56.51,56.42,56.49,65800.0,38.686,38.6929,38.6312,38.6792,65800.0
2009-07-27 15:15:00,56.48,56.55,56.34,56.38,72800.0,38.6723,38.7203,38.5765,38.6039,72800.0
2009-07-27 15:20:00,56.38,56.39,56.26,56.32,78300.0,38.6039,38.6107,38.5217,38.5628,78300.0
2009-07-27 15:25:00,56.33,56.5,56.29,56.4,130200.0,38.5696,38.686,38.5422,38.6176,130200.0
2009-07-27 15:30:00,56.38,56.4,56.17,56.18,129400.0,38.6039,38.6176,38.4601,38.4669,129400.0
2009-07-27 15:35:00,56.17,56.19,56.03,56.12,124300.0,38.4601,38.4738,38.3642,38.4258,124300.0
2009-07-27 15:40:00,56.14,56.35,56.14,56.33,91200.0,38.4395,38.5833,38.4395,38.5696,91200.0
2009-07-27 15:45:00,56.32,56.33,56.16,56.19,122100.0,38.5628,38.5696,38.4532,38.4738,122100.0
2009-07-27 15:50:00,56.19,56.42,56.19,56.38,195500.0,38.4738,38.6312,38.4738,38.6039,195500.0
2009-07-27 15:55:00,56.39,56.58,56.39,56.55,275800.0,38.6107,38.7408,38.6107,38.7203,275800.0
2009-07-28 09:30:00,55.81,55.81,55.24,55.47,219100.0,38.2136,38.2136,37.8233,37.9808,219100.0
2009-07-28 09:35:00,55.5,55.7,55.25,55.51,182800.0,38.0013,38.1383,37.8301,38.0082,182800.0
2009-07-28 09:40:00,55.51,55.79,55.3,55.54,141700.0,38.0082,38.1999,37.8644,38.0287,141700.0
2009-07-28 09:45:00,55.54,55.72,55.43,55.55,164100.0,38.0287,38.152,37.9534,38.0356,164100.0
2009-07-28 09:50:00,55.59,55.74,55.38,55.42,180500.0,38.0629,38.1656,37.9192,37.9465,180500.0
2009-07-28 09:55:00,55.45,55.58,55.42,55.48,143100.0,37.9671,38.0561,37.9465,37.9876,143100.0
2009-07-28 10:00:00,55.53,55.53,55.04,55.05,293100.0,38.0219,38.0219,37.6864,37.6932,293100.0
2009-07-28 10:05:00,55.05,55.12,54.75,54.8,218200.0,37.6932,37.7411,37.4878,37.522,218200.0
2009-07-28 10:10:00,54.79,54.83,54.47,54.53,228200.0,37.5152,37.5426,37.2961,37.3371,228200.0
2009-07-28 10:15:00,54.53,54.53,54.1,54.14,276000.0,37.3371,37.3371,37.0427,37.0701,276000.0
2009-07-28 10:20:00,54.12,54.3,54.1,54.29,292900.0,37.0564,37.1797,37.0427,37.1728,292900.0
2009-07-28 10:25:00,54.29,54.3,54.15,54.2,153600.0,37.1728,37.1797,37.077,37.1112,153600.0
2009-07-28 10:30:00,54.21,54.21,54.01,54.01,180300.0,37.118,37.118,36.9811,36.9811,180300.0
2009-07-28 10:35:00,54.02,54.13,53.96,54.1,245900.0,36.9879,37.0633,36.9469,37.0427,245900.0
2009-07-28 10:40:00,54.1,54.22,54.09,54.22,118300.0,37.0427,37.1249,37.0359,37.1249,118300.0
2009-07-28 10:45:00,54.22,54.4,54.21,54.37,175200.0,37.1249,37.2481,37.118,37.2276,175200.0
2009-07-28 10:50:00,54.36,54.5,54.36,54.46,123300.0,37.2207,37.3166,37.2207,37.2892,123300.0
2009-07-28 10:55:00,54.45,54.59,54.38,54.52,61800.0,37.2824,37.3782,37.2344,37.3303,61800.0
2009-07-28 11:00:00,54.5,54.51,54.37,54.37,62800.0,37.3166,37.3235,37.2276,37.2276,62800.0
2009-07-28 11:05:00,54.36,54.37,54.16,54.21,95700.0,37.2207,37.2276,37.0838,37.118,95700.0
2009-07-28 11:10:00,54.22,54.24,54.11,54.12,100000.0,37.1249,37.1386,37.0496,37.0564,100000.0
2009-07-28 11:15:00,54.12,54.15,54.04,54.13,86800.0,37.0564,37.077,37.0016,37.0633,86800.0
2009-07-28 11:20:00,54.14,54.14,54.01,54.02,121100.0,37.0701,37.0701,36.9811,36.9879,121100.0
2009-07-28 11:25:00,54.02,54.02,53.76,53.79,219400.0,36.9879,36.9879,36.8099,36.8305,219400.0
2009-07-28 11:30:00,53.79,53.8,53.58,53.64,193500.0,36.8305,36.8373,36.6867,36.7278,193500.0
2009-07-28 11:35:00,53.63,53.64,53.4,53.63,234500.0,36.7209,36.7278,36.5634,36.7209,234500.0
2009-07-28 11:40:00,53.63,53.81,53.62,53.8,75700.0,36.7209,36.8442,36.7141,36.8373,75700.0
2009-07-28 11:45:00,53.81,54.13,53.8,54.01,132700.0,36.8442,37.0633,36.8373,36.9811,132700.0
2009-07-28 11:50:00,54.0,54.02,53.92,54.01,58800.0,36.9743,36.9879,36.9195,36.9811,58800.0
2009-07-28 11:55:00,54.01,54.06,53.95,53.99,111900.0,36.9811,37.0153,36.94,36.9674,111900.0
2009-07-28 12:00:00,53.97,53.97,53.79,53.8,72900.0,36.9537,36.9537,36.8305,36.8373,72900.0
2009-07-28 12:05:00,53.8,53.81,53.69,53.76,110000.0,36.8373,36.8442,36.762,36.8099,110000.0
2009-07-28 12:10:00,53.77,54.04,53.77,54.0,90800.0,36.8168,37.0016,36.8168,36.9743,90800.0
2009-07-28 12:15:00,54.02,54.11,53.98,53.98,59700.0,36.9879,37.0496,36.9606,36.9606,59700.0
2009-07-28 12:20:00,53.97,54.04,53.9,53.92,59900.0,36.9537,37.0016,36.9058,36.9195,59900.0
2009-07-28 12:25:00,53.92,53.97,53.85,53.87,44100.0,36.9195,36.9537,36.8715,36.8852,44100.0
2009-07-28 12:30:00,53.88,53.97,53.85,53.95,25700.0,36.8921,36.9537,36.8715,36.94,25700.0
2009-07-28 12:35:00,53.96,54.07,53.94,53.96,130400.0,36.9469,37.0222,36.9332,36.9469,130400.0
2009-07-28 12:40:00,53.96,53.97,53.89,53.92,19800.0,36.9469,36.9537,36.8989,36.9195,19800.0
2009-07-28 12:45:00,53.93,53.98,53.91,53.93,41200.0,36.9263,36.9606,36.9126,36.9263,41200.0
2009-07-28 12:50:00,53.93,53.97,53.88,53.91,63100.0,36.9263,36.9537,36.8921,36.9126,63100.0
2009-07-28 12:55:00,53.91,53.98,53.89,53.97,43200.0,36.9126,36.9606,36.8989,36.9537,43200.0
2009-07-28 13:00:00,53.96,53.97,53.83,53.84,44800.0,36.9469,36.9537,36.8579,36.8647,44800.0
2009-07-28 13:05:00,53.83,53.85,53.67,53.8,81700.0,36.8579,36.8715,36.7483,36.8373,81700.0
2009-07-28 13:10:00,53.8,54.05,53.8,53.99,113500.0,36.8373,37.0085,36.8373,36.9674,113500.0
2009-07-28 13:15:00,54.0,54.02,53.91,53.91,41300.0,36.9743,36.9879,36.9126,36.9126,41300.0
2009-07-28 13:20:00,53.91,54.04,53.91,54.0,52500.0,36.9126,37.0016,36.9126,36.9743,52500.0
2009-07-28 13:25:00,54.01,54.07,53.98,54.0,75700.0,36.9811,37.0222,36.9606,36.9743,75700.0
2009-07-28 13:30:00,54.01,54.07,53.97,53.98,63000.0,36.9811,37.0222,36.9537,36.9606,63000.0
2009-07-28 13:35:00,53.99,54.04,53.93,54.01,29600.0,36.9674,37.0016,36.9263,36.9811,29600.0
2009-07-28 13:40:00,54.01,54.05,53.91,53.95,57300.0,36.9811,37.0085,36.9126,36.94,57300.0
2009-07-28 13:45:00,53.94,54.06,53.92,54.04,39300.0,36.9332,37.0153,36.9195,37.0016,39300.0
2009-07-28 13:50:00,54.04,54.11,53.99,54.05,158200.0,37.0016,37.0496,36.9674,37.0085,158200.0
2009-07-28 13:55:00,54.04,54.15,54.01,54.07,137200.0,37.0016,37.077,36.9811,37.0222,137200.0
2009-07-28 14:00:00,54.06,54.12,53.98,54.12,110900.0,37.0153,37.0564,36.9606,37.0564,110900.0
2009-07-28 14:05:00,54.12,54.31,54.08,54.3,110900.0,37.0564,37.1865,37.029,37.1797,110900.0
2009-07-28 14:10:00,54.31,54.34,54.18,54.25,112800.0,37.1865,37.2071,37.0975,37.1454,112800.0
2009-07-28 14:15:00,54.25,54.42,54.24,54.37,114700.0,37.1454,37.2618,37.1386,37.2276,114700.0
2009-07-28 14:20:00,54.38,54.46,54.36,54.37,104700.0,37.2344,37.2892,37.2207,37.2276,104700.0
2009-07-28 14:25:00,54.38,54.46,54.31,54.45,79000.0,37.2344,37.2892,37.1865,37.2824,79000.0
2009-07-28 14:30:00,54.43,54.65,54.43,54.6,151400.0,37.2687,37.4193,37.2687,37.3851,151400.0
2009-07-28 14:35:00,54.59,54.62,54.29,54.36,121500.0,37.3782,37.3988,37.1728,37.2207,121500.0
2009-07-28 14:40:00,54.35,54.45,54.2,54.2,117800.0,37.2139,37.2824,37.1112,37.1112,117800.0
2009-07-28 14:45:00,54.21,54.31,54.18,54.29,86400.0,37.118,37.1865,37.0975,37.1728,86400.0
2009-07-28 14:50:00,54.28,54.28,54.13,54.17,79700.0,37.166,37.166,37.0633,37.0907,79700.0
2009-07-28 14:55:00,54.17,54.24,54.11,54.22,79100.0,37.0907,37.1386,37.0496,37.1249,79100.0
2009-07-28 15:00:00,54.23,54.26,54.12,54.25,90900.0,37.1317,37.1523,37.0564,37.1454,90900.0
2009-07-28 15:05:00,54.25,54.31,54.14,54.16,87900.0,37.1454,37.1865,37.0701,37.0838,87900.0
2009-07-28 15:10:00,54.15,54.29,54.14,54.26,158000.0,37.077,37.1728,37.0701,37.1523,158000.0
2009-07-28 15:15:00,54.26,54.27,54.12,54.14,165200.0,37.1523,37.1591,37.0564,37.0701,165200.0
2009-07-28 15:20:00,54.13,54.16,54.05,54.12,125500.0,37.0633,37.0838,37.0085,37.0564,125500.0
2009-07-28 15:25:00,54.12,54.27,54.06,54.22,109200.0,37.0564,37.1591,37.0153,37.1249,109200.0
2009-07-28 15:30:00,54.22,54.3,54.12,54.26,163400.0,37.1249,37.1797,37.0564,37.1523,163400.0
2009-07-28 15:35:00,54.27,54.28,54.13,54.15,155900.0,37.1591,37.166,37.0633,37.077,155900.0
2009-07-28 15:40:00,54.15,54.4,54.14,54.4,205800.0,37.077,37.2481,37.0701,37.2481,205800.0
2009-07-28 15:45:00,54.4,54.53,54.4,54.5,135500.0,37.2481,37.3371,37.2481,37.3166,135500.0
2009-07-28 15:50:00,54.51,54.56,54.4,54.48,184900.0,37.3235,37.3577,37.2481,37.3029,184900.0
2009-07-28 15:55:00,54.48,54.7,54.48,54.64,406200.0,37.3029,37.4535,37.3029,37.4125,406200.0
2009-07-29 09:30:00,53.63,53.88,53.29,53.45,241200.0,36.7209,36.8921,36.4881,36.5977,241200.0
2009-07-29 09:35:00,53.45,53.49,53.04,53.12,174900.0,36.5977,36.6251,36.3169,36.3717,174900.0
2009-07-29 09:40:00,53.13,53.13,52.82,53.09,136700.0,36.3786,36.3786,36.1663,36.3512,136700.0
2009-07-29 09:45:00,53.09,53.36,53.04,53.14,136000.0,36.3512,36.536,36.3169,36.3854,136000.0
2009-07-29 09:50:00,53.14,53.18,52.86,52.87,104400.0,36.3854,36.4128,36.1937,36.2005,104400.0
2009-07-29 09:55:00,52.87,53.1,52.81,53.05,171000.0,36.2005,36.358,36.1595,36.3238,171000.0
2009-07-29 10:00:00,53.04,53.12,52.9,53.08,132300.0,36.3169,36.3717,36.2211,36.3443,132300.0
2009-07-29 10:05:00,53.1,53.18,52.84,52.85,227800.0,36.358,36.4128,36.18,36.1868,227800.0
2009-07-29 10:10:00,52.86,52.95,52.75,52.93,242300.0,36.1937,36.2553,36.1184,36.2416,242300.0
2009-07-29 10:15:00,52.92,52.98,52.76,52.78,212500.0,36.2348,36.2759,36.1252,36.1389,212500.0
2009-07-29 10:20:00,52.79,53.0,52.78,52.91,141500.0,36.1458,36.2895,36.1389,36.2279,141500.0
2009-07-29 10:25:00,52.91,53.18,52.89,53.16,127800.0,36.2279,36.4128,36.2142,36.3991,127800.0
2009-07-29 10:30:00,53.11,53.11,52.51,52.58,337900.0,36.3649,36.3649,35.954,36.002,337900.0
2009-07-29 10:35:00,52.59,52.8,52.49,52.62,237900.0,36.0088,36.1526,35.9403,36.0294,237900.0
2009-07-29 10:40:00,52.62,52.82,52.55,52.65,132100.0,36.0294,36.1663,35.9814,36.0499,132100.0
2009-07-29 10:45:00,52.64,52.8,52.54,52.74,130300.0,36.0431,36.1526,35.9746,36.1115,130300.0
2009-07-29 10:50:00,52.74,52.91,52.69,52.87,101500.0,36.1115,36.2279,36.0773,36.2005,101500.0
2009-07-29 10:55:00,52.87,52.88,52.55,52.82,120400.0,36.2005,36.2074,35.9814,36.1663,120400.0
2009-07-29 11:00:00,52.82,52.87,52.64,52.67,102200.0,36.1663,36.2005,36.0431,36.0636,102200.0
2009-07-29 11:05:00,52.68,52.77,52.61,52.77,82600.0,36.0704,36.1321,36.0225,36.1321,82600.0
2009-07-29 11:10:00,52.77,52.81,52.49,52.5,116900.0,36.1321,36.1595,35.9403,35.9472,116900.0
2009-07-29 11:15:00,52.5,52.51,52.4,52.42,154600.0,35.9472,35.954,35.8787,35.8924,154600.0
2009-07-29 11:20:00,52.42,52.55,52.35,52.35,171100.0,35.8924,35.9814,35.8445,35.8445,171100.0
2009-07-29 11:25:00,52.36,52.58,52.33,52.52,100900.0,35.8513,36.002,35.8308,35.9609,100900.0
2009-07-29 11:30:00,52.51,52.53,52.39,52.46,80100.0,35.954,35.9677,35.8719,35.9198,80100.0
2009-07-29 11:35:00,52.46,52.6,52.44,52.48,71000.0,35.9198,36.0157,35.9061,35.9335,71000.0
2009-07-29 11:40:00,52.48,52.51,52.33,52.51,68200.0,35.9335,35.954,35.8308,35.954,68200.0
2009-07-29 11:45:00,52.51,52.77,52.51,52.7,113700.0,35.954,36.1321,35.954,36.0841,113700.0
2009-07-29 11:50:00,52.7,52.84,52.65,52.79,131500.0,36.0841,36.18,36.0499,36.1458,131500.0
2009-07-29 11:55:00,52.79,52.93,52.76,52.91,79600.0,36.1458,36.2416,36.1252,36.2279,79600.0
2009-07-29 12:00:00,52.9,52.98,52.84,52.88,133500.0,36.2211,36.2759,36.18,36.2074,133500.0
2009-07-29 12:05:00,52.88,52.9,52.65,52.7,75800.0,36.2074,36.2211,36.0499,36.0841,75800.0
2009-07-29 12:10:00,52.7,52.71,52.65,52.66,38600.0,36.0841,36.091,36.0499,36.0567,38600.0
2009-07-29 12:15:00,52.66,52.79,52.62,52.77,53100.0,36.0567,36.1458,36.0294,36.1321,53100.0
2009-07-29 12:20:00,52.78,52.79,52.7,52.73,58300.0,36.1389,36.1458,36.0841,36.1047,58300.0
2009-07-29 12:25:00,52.73,52.75,52.65,52.67,50400.0,36.1047,36.1184,36.0499,36.0636,50400.0
2009-07-29 12:30:00,52.67,52.78,52.67,52.75,43500.0,36.0636,36.1389,36.0636,36.1184,43500.0
2009-07-29 12:35:00,52.76,53.04,52.74,53.02,105000.0,36.1252,36.3169,36.1115,36.3032,105000.0
2009-07-29 12:40:00,53.02,53.07,52.92,52.94,138400.0,36.3032,36.3375,36.2348,36.2485,138400.0
2009-07-29 12:45:00,52.93,52.97,52.88,52.89,56000.0,36.2416,36.269,36.2074,36.2142,56000.0
2009-07-29 12:50:00,52.89,52.91,52.8,52.85,44100.0,36.2142,36.2279,36.1526,36.1868,44100.0
2009-07-29 12:55:00,52.85,52.85,52.73,52.73,43900.0,36.1868,36.1868,36.1047,36.1047,43900.0
2009-07-29 13:00:00,52.73,52.73,52.46,52.54,131500.0,36.1047,36.1047,35.9198,35.9746,131500.0
2009-07-29 13:05:00,52.53,52.61,52.46,52.48,138900.0,35.9677,36.0225,35.9198,35.9335,138900.0
2009-07-29 13:10:00,52.47,52.54,52.37,52.48,90000.0,35.9266,35.9746,35.8582,35.9335,90000.0
2009-07-29 13:15:00,52.48,52.51,52.41,52.49,82200.0,35.9335,35.954,35.8856,35.9403,82200.0
2009-07-29 13:20:00,52.49,52.49,52.41,52.44,51900.0,35.9403,35.9403,35.8856,35.9061,51900.0
2009-07-29 13:25:00,52.44,52.49,52.3,52.34,60200.0,35.9061,35.9403,35.8102,35.8376,60200.0
2009-07-29 13:30:00,52.33,52.36,52.23,52.35,103300.0,35.8308,35.8513,35.7623,35.8445,103300.0
2009-07-29 13:35:00,52.36,52.49,52.35,52.43,154800.0,35.8513,35.9403,35.8445,35.8993,154800.0
2009-07-29 13:40:00,52.45,52.53,52.41,52.5,120100.0,35.913,35.9677,35.8856,35.9472,120100.0
2009-07-29 13:45:00,52.49,52.5,52.37,52.43,91800.0,35.9403,35.9472,35.8582,35.8993,91800.0
2009-07-29 13:50:00,52.44,52.46,52.37,52.38,76500.0,35.9061,35.9198,35.8582,35.865,76500.0
2009-07-29 13:55:00,52.38,52.38,52.3,52.32,95900.0,35.865,35.865,35.8102,35.8239,95900.0
2009-07-29 14:00:00,52.31,52.4,52.26,52.36,163100.0,35.8171,35.8787,35.7829,35.8513,163100.0
2009-07-29 14:05:00,52.36,52.36,52.16,52.25,132600.0,35.8513,35.8513,35.7144,35.776,132600.0
2009-07-29 14:10:00,52.25,52.35,52.19,52.31,99200.0,35.776,35.8445,35.7349,35.8171,99200.0
2009-07-29 14:15:00,52.3,52.4,52.27,52.35,96700.0,35.8102,35.8787,35.7897,35.8445,96700.0
2009-07-29 14:20:00,52.36,52.41,52.29,52.38,74800.0,35.8513,35.8856,35.8034,35.865,74800.0
2009-07-29 14:25:00,52.37,52.59,52.34,52.52,148300.0,35.8582,36.0088,35.8376,35.9609,148300.0
2009-07-29 14:30:00,52.51,52.51,52.43,52.47,69300.0,35.954,35.954,35.8993,35.9266,69300.0
2009-07-29 14:35:00,52.47,52.48,52.36,52.4,85200.0,35.9266,35.9335,35.8513,35.8787,85200.0
2009-07-29 14:40:00,52.41,52.43,52.27,52.37,111100.0,35.8856,35.8993,35.7897,35.8582,111100.0
2009-07-29 14:45:00,52.37,52.46,52.36,52.39,124900.0,35.8582,35.9198,35.8513,35.8719,124900.0
2009-07-29 14:50:00,52.39,52.48,52.31,52.47,322900.0,35.8719,35.9335,35.8171,35.9266,322900.0
2009-07-29 14:55:00,52.46,52.46,52.2,52.25,135000.0,35.9198,35.9198,35.7418,35.776,135000.0
2009-07-29 15:00:00,52.25,52.34,52.25,52.31,148400.0,35.776,35.8376,35.776,35.8171,148400.0
2009-07-29 15:05:00,52.31,52.31,52.21,52.24,128800.0,35.8171,35.8171,35.7486,35.7692,128800.0
2009-07-29 15:10:00,52.24,52.37,52.24,52.29,146100.0,35.7692,35.8582,35.7692,35.8034,146100.0
2009-07-29 15:15:00,52.3,52.34,52.26,52.28,143200.0,35.8102,35.8376,35.7829,35.7966,143200.0
2009-07-29 15:20:00,52.28,52.52,52.26,52.42,265700.0,35.7966,35.9609,35.7829,35.8924,265700.0
2009-07-29 15:25:00,52.42,52.42,52.36,52.38,134500.0,35.8924,35.8924,35.8513,35.865,134500.0
2009-07-29 15:30:00,52.39,52.4,52.35,52.38,123100.0,35.8719,35.8787,35.8445,35.865,123100.0
2009-07-29 15:35:00,52.39,52.53,52.37,52.49,300900.0,35.8719,35.9677,35.8582,35.9403,300900.0
2009-07-29 15:40:00,52.49,52.53,52.36,52.36,357600.0,35.9403,35.9677,35.8513,35.8513,357600.0
2009-07-29 15:45:00,52.37,52.57,52.37,52.47,375400.0,35.8582,35.9951,35.8582,35.9266,375400.0
2009-07-29 15:50:00,52.48,52.5,52.36,52.43,312200.0,35.9335,35.9472,35.8513,35.8993,312200.0
2009-07-29 15:55:00,52.42,52.52,52.38,52.52,582000.0,35.8924,35.9609,35.865,35.9609,582000.0
2009-07-30 09:30:00,53.7,53.83,52.88,53.03,345300.0,36.7688,36.8579,36.2074,36.3101,345300.0
2009-07-30 09:35:00,53.01,53.37,52.99,53.13,307900.0,36.2964,36.5429,36.2827,36.3786,307900.0
2009-07-30 09:40:00,53.13,53.13,52.74,52.85,228600.0,36.3786,36.3786,36.1115,36.1868,228600.0
2009-07-30 09:45:00,52.84,52.85,52.55,52.8,214500.0,36.18,36.1868,35.9814,36.1526,214500.0
2009-07-30 09:50:00,52.8,52.86,52.77,52.82,227300.0,36.1526,36.1937,36.1321,36.1663,227300.0
2009-07-30 09:55:00,52.82,52.89,52.72,52.79,411300.0,36.1663,36.2142,36.0978,36.1458,411300.0
2009-07-30 10:00:00,52.78,52.99,52.77,52.84,325600.0,36.1389,36.2827,36.1321,36.18,325600.0
2009-07-30 10:05:00,52.84,53.18,52.82,53.17,329800.0,36.18,36.4128,36.1663,36.4059,329800.0
2009-07-30 10:10:00,53.17,53.25,53.05,53.06,243500.0,36.4059,36.4607,36.3238,36.3306,243500.0
2009-07-30 10:15:00,53.06,53.36,53.05,53.34,124300.0,36.3306,36.536,36.3238,36.5223,124300.0
2009-07-30 10:20:00,53.35,53.4,53.11,53.16,197500.0,36.5292,36.5634,36.3649,36.3991,197500.0
2009-07-30 10:25:00,53.17,53.23,53.1,53.14,94700.0,36.4059,36.447,36.358,36.3854,94700.0
2009-07-30 10:30:00,53.15,53.41,53.11,53.41,192300.0,36.3923,36.5703,36.3649,36.5703,192300.0
2009-07-30 10:35:00,53.41,53.81,53.37,53.78,308600.0,36.5703,36.8442,36.5429,36.8236,308600.0
2009-07-30 10:40:00,53.79,53.83,53.57,53.67,242400.0,36.8305,36.8579,36.6798,36.7483,242400.0
2009-07-30 10:45:00,53.67,53.74,53.56,53.6,107200.0,36.7483,36.7962,36.673,36.7004,107200.0
2009-07-30 10:50:00,53.6,53.7,53.56,53.65,136800.0,36.7004,36.7688,36.673,36.7346,136800.0
2009-07-30 10:55:00,53.67,53.74,53.58,53.6,79400.0,36.7483,36.7962,36.6867,36.7004,79400.0
2009-07-30 11:00:00,53.6,53.72,53.59,53.63,84400.0,36.7004,36.7825,36.6935,36.7209,84400.0
2009-07-30 11:05:00,53.63,53.72,53.53,53.55,132000.0,36.7209,36.7825,36.6524,36.6661,132000.0
2009-07-30 11:10:00,53.55,53.64,53.54,53.6,67100.0,36.6661,36.7278,36.6593,36.7004,67100.0
2009-07-30 11:15:00,53.61,53.75,53.59,53.74,115700.0,36.7072,36.8031,36.6935,36.7962,115700.0
2009-07-30 11:20:00,53.74,53.82,53.73,53.78,161900.0,36.7962,36.851,36.7894,36.8236,161900.0
2009-07-30 11:25:00,53.77,53.78,53.65,53.67,227900.0,36.8168,36.8236,36.7346,36.7483,227900.0
2009-07-30 11:30:00,53.66,53.9,53.66,53.8,171300.0,36.7415,36.9058,36.7415,36.8373,171300.0
2009-07-30 11:35:00,53.8,53.83,53.69,53.77,130200.0,36.8373,36.8579,36.762,36.8168,130200.0
2009-07-30 11:40:00,53.78,53.8,53.61,53.61,118600.0,36.8236,36.8373,36.7072,36.7072,118600.0
2009-07-30 11:45:00,53.61,53.83,53.58,53.74,143300.0,36.7072,36.8579,36.6867,36.7962,143300.0
2009-07-30 11:50:00,53.73,53.73,53.53,53.53,179900.0,36.7894,36.7894,36.6524,36.6524,179900.0
2009-07-30 11:55:00,53.53,53.66,53.47,53.56,143000.0,36.6524,36.7415,36.6114,36.673,143000.0
2009-07-30 12:00:00,53.56,53.68,53.55,53.61,92100.0,36.673,36.7551,36.6661,36.7072,92100.0
2009-07-30 12:05:00,53.61,53.72,53.6,53.67,51100.0,36.7072,36.7825,36.7004,36.7483,51100.0
2009-07-30 12:10:00,53.67,53.73,53.66,53.72,60700.0,36.7483,36.7894,36.7415,36.7825,60700.0
2009-07-30 12:15:00,53.73,53.77,53.63,53.65,93300.0,36.7894,36.8168,36.7209,36.7346,93300.0
2009-07-30 12:20:00,53.65,53.66,53.6,53.64,46300.0,36.7346,36.7415,36.7004,36.7278,46300.0
2009-07-30 12:25:00,53.65,53.68,53.52,53.52,35300.0,36.7346,36.7551,36.6456,36.6456,35300.0
2009-07-30 12:30:00,53.53,53.69,53.52,53.69,59100.0,36.6524,36.762,36.6456,36.762,59100.0
2009-07-30 12:35:00,53.69,53.7,53.58,53.62,54000.0,36.762,36.7688,36.6867,36.7141,54000.0
2009-07-30 12:40:00,53.61,53.7,53.6,53.69,42400.0,36.7072,36.7688,36.7004,36.762,42400.0
2009-07-30 12:45:00,53.69,53.8,53.68,53.78,77700.0,36.762,36.8373,36.7551,36.8236,77700.0
2009-07-30 12:50:00,53.78,53.78,53.67,53.68,43700.0,36.8236,36.8236,36.7483,36.7551,43700.0
2009-07-30 12:55:00,53.69,53.7,53.66,53.68,34600.0,36.762,36.7688,36.7415,36.7551,34600.0
2009-07-30 13:00:00,53.68,53.84,53.65,53.69,151900.0,36.7551,36.8647,36.7346,36.762,151900.0
2009-07-30 13:05:00,53.65,53.74,53.61,53.71,92100.0,36.7346,36.7962,36.7072,36.7757,92100.0
2009-07-30 13:10:00,53.71,53.75,53.61,53.61,46700.0,36.7757,36.8031,36.7072,36.7072,46700.0
2009-07-30 13:15:00,53.62,53.68,53.58,53.63,60200.0,36.7141,36.7551,36.6867,36.7209,60200.0
2009-07-30 13:20:00,53.64,53.74,53.63,53.7,73900.0,36.7278,36.7962,36.7209,36.7688,73900.0
2009-07-30 13:25:00,53.7,53.75,53.69,53.72,31500.0,36.7688,36.8031,36.762,36.7825,31500.0
2009-07-30 13:30:00,53.72,53.8,53.68,53.69,94800.0,36.7825,36.8373,36.7551,36.762,94800.0
2009-07-30 13:35:00,53.68,53.71,53.64,53.71,123500.0,36.7551,36.7757,36.7278,36.7757,123500.0
2009-07-30 13:40:00,53.7,53.8,53.69,53.8,71800.0,36.7688,36.8373,36.762,36.8373,71800.0
2009-07-30 13:45:00,53.8,53.9,53.8,53.85,82000.0,36.8373,36.9058,36.8373,36.8715,82000.0
2009-07-30 13:50:00,53.85,53.95,53.85,53.92,86200.0,36.8715,36.94,36.8715,36.9195,86200.0
2009-07-30 13:55:00,53.92,53.92,53.76,53.77,68000.0,36.9195,36.9195,36.8099,36.8168,68000.0
2009-07-30 14:00:00,53.76,53.87,53.76,53.85,65600.0,36.8099,36.8852,36.8099,36.8715,65600.0
2009-07-30 14:05:00,53.86,53.88,53.73,53.75,103300.0,36.8784,36.8921,36.7894,36.8031,103300.0
2009-07-30 14:10:00,53.75,53.76,53.65,53.71,143300.0,36.8031,36.8099,36.7346,36.7757,143300.0
2009-07-30 14:15:00,53.71,53.72,53.65,53.69,65700.0,36.7757,36.7825,36.7346,36.762,65700.0
2009-07-30 14:20:00,53.68,53.77,53.63,53.71,92100.0,36.7551,36.8168,36.7209,36.7757,92100.0
2009-07-30 14:25:00,53.73,53.76,53.63,53.67,67200.0,36.7894,36.8099,36.7209,36.7483,67200.0
2009-07-30 14:30:00,53.67,53.79,53.67,53.74,43600.0,36.7483,36.8305,36.7483,36.7962,43600.0
2009-07-30 14:35:00,53.74,53.81,53.7,53.78,60200.0,36.7962,36.8442,36.7688,36.8236,60200.0
2009-07-30 14:40:00,53.78,53.89,53.78,53.84,51800.0,36.8236,36.8989,36.8236,36.8647,51800.0
2009-07-30 14:45:00,53.84,53.89,53.83,53.84,106600.0,36.8647,36.8989,36.8579,36.8647,106600.0
2009-07-30 14:50:00,53.84,53.89,53.77,53.86,72100.0,36.8647,36.8989,36.8168,36.8784,72100.0
2009-07-30 14:55:00,53.86,53.95,53.86,53.88,67100.0,36.8784,36.94,36.8784,36.8921,67100.0
2009-07-30 15:00:00,53.88,54.07,53.88,54.05,137100.0,36.8921,37.0222,36.8921,37.0085,137100.0
2009-07-30 15:05:00,54.05,54.15,54.03,54.14,75600.0,37.0085,37.077,36.9948,37.0701,75600.0
2009-07-30 15:10:00,54.14,54.18,54.1,54.13,98100.0,37.0701,37.0975,37.0427,37.0633,98100.0
2009-07-30 15:15:00,54.14,54.24,54.13,54.24,110400.0,37.0701,37.1386,37.0633,37.1386,110400.0
2009-07-30 15:20:00,54.24,54.34,54.22,54.33,97400.0,37.1386,37.2071,37.1249,37.2002,97400.0
2009-07-30 15:25:00,54.34,54.34,54.19,54.27,102000.0,37.2071,37.2071,37.1043,37.1591,102000.0
2009-07-30 15:30:00,54.27,54.28,53.93,53.93,167200.0,37.1591,37.166,36.9263,36.9263,167200.0
2009-07-30 15:35:00,53.93,53.96,53.69,53.77,200100.0,36.9263,36.9469,36.762,36.8168,200100.0
2009-07-30 15:40:00,53.77,53.78,53.4,53.49,314700.0,36.8168,36.8236,36.5634,36.6251,314700.0
2009-07-30 15:45:00,53.49,53.64,53.47,53.6,299900.0,36.6251,36.7278,36.6114,36.7004,299900.0
2009-07-30 15:50:00,53.6,53.7,53.4,53.4,262100.0,36.7004,36.7688,36.5634,36.5634,262100.0
2009-07-30 15:55:00,53.41,53.47,53.36,53.43,470900.0,36.5703,36.6114,36.536,36.584,470900.0
2009-07-31 09:30:00,52.85,53.29,52.81,53.23,189000.0,36.1868,36.4881,36.1595,36.447,189000.0
2009-07-31 09:35:00,53.26,53.59,52.95,52.98,259100.0,36.4676,36.6935,36.2553,36.2759,259100.0
2009-07-31 09:40:00,52.99,53.22,52.86,52.89,288900.0,36.2827,36.4402,36.1937,36.2142,288900.0
2009-07-31 09:45:00,52.9,53.25,52.86,52.97,332700.0,36.2211,36.4607,36.1937,36.269,332700.0
2009-07-31 09:50:00,52.96,53.07,52.75,52.88,159000.0,36.2622,36.3375,36.1184,36.2074,159000.0
2009-07-31 09:55:00,52.89,53.04,52.71,52.76,103900.0,36.2142,36.3169,36.091,36.1252,103900.0
2009-07-31 10:00:00,52.77,52.81,52.55,52.78,203200.0,36.1321,36.1595,35.9814,36.1389,203200.0
2009-07-31 10:05:00,52.78,52.94,52.51,52.9,183700.0,36.1389,36.2485,35.954,36.2211,183700.0
2009-07-31 10:10:00,52.91,53.04,52.87,52.93,209700.0,36.2279,36.3169,36.2005,36.2416,209700.0
2009-07-31 10:15:00,52.97,53.03,52.84,52.86,140600.0,36.269,36.3101,36.18,36.1937,140600.0
2009-07-31 10:20:00,52.86,53.04,52.79,53.0,119200.0,36.1937,36.3169,36.1458,36.2895,119200.0
2009-07-31 10:25:00,53.01,53.09,52.87,52.88,88200.0,36.2964,36.3512,36.2005,36.2074,88200.0
2009-07-31 10:30:00,52.89,53.08,52.89,53.08,61400.0,36.2142,36.3443,36.2142,36.3443,61400.0
2009-07-31 10:35:00,53.09,53.09,52.93,53.02,54500.0,36.3512,36.3512,36.2416,36.3032,54500.0
2009-07-31 10:40:00,53.02,53.33,52.93,53.32,79400.0,36.3032,36.5155,36.2416,36.5087,79400.0
2009-07-31 10:45:00,53.34,53.42,53.24,53.3,85000.0,36.5223,36.5771,36.4539,36.495,85000.0
2009-07-31 10:50:00,53.31,53.41,53.21,53.38,77700.0,36.5018,36.5703,36.4333,36.5497,77700.0
2009-07-31 10:55:00,53.39,53.48,53.28,53.35,126500.0,36.5566,36.6182,36.4813,36.5292,126500.0
2009-07-31 11:00:00,53.36,53.45,53.24,53.33,95600.0,36.536,36.5977,36.4539,36.5155,95600.0
2009-07-31 11:05:00,53.34,53.35,53.16,53.22,46700.0,36.5223,36.5292,36.3991,36.4402,46700.0
2009-07-31 11:10:00,53.21,53.37,53.2,53.36,44100.0,36.4333,36.5429,36.4265,36.536,44100.0
2009-07-31 11:15:00,53.37,53.41,53.06,53.08,62500.0,36.5429,36.5703,36.3306,36.3443,62500.0
2009-07-31 11:20:00,53.08,53.28,53.06,53.14,34500.0,36.3443,36.4813,36.3306,36.3854,34500.0
2009-07-31 11:25:00,53.13,53.39,53.13,53.33,47300.0,36.3786,36.5566,36.3786,36.5155,47300.0
2009-07-31 11:30:00,53.34,53.35,53.13,53.18,69500.0,36.5223,36.5292,36.3786,36.4128,69500.0
2009-07-31 11:35:00,53.18,53.5,53.16,53.45,110600.0,36.4128,36.6319,36.3991,36.5977,110600.0
2009-07-31 11:40:00,53.44,53.52,53.36,53.51,65300.0,36.5908,36.6456,36.536,36.6387,65300.0
2009-07-31 11:45:00,53.5,53.53,53.46,53.52,76400.0,36.6319,36.6524,36.6045,36.6456,76400.0
2009-07-31 11:50:00,53.52,53.79,53.52,53.68,71900.0,36.6456,36.8305,36.6456,36.7551,71900.0
2009-07-31 11:55:00,53.7,53.72,53.5,53.62,66500.0,36.7688,36.7825,36.6319,36.7141,66500.0
2009-07-31 12:00:00,53.64,53.68,53.54,53.59,48300.0,36.7278,36.7551,36.6593,36.6935,48300.0
2009-07-31 12:05:00,53.59,53.76,53.58,53.74,63000.0,36.6935,36.8099,36.6867,36.7962,63000.0
2009-07-31 12:10:00,53.75,53.78,53.7,53.76,48200.0,36.8031,36.8236,36.7688,36.8099,48200.0
2009-07-31 12:15:00,53.76,53.77,53.63,53.76,36900.0,36.8099,36.8168,36.7209,36.8099,36900.0
2009-07-31 12:20:00,53.76,53.96,53.76,53.93,54700.0,36.8099,36.9469,36.8099,36.9263,54700.0
2009-07-31 12:25:00,53.93,53.94,53.88,53.92,66700.0,36.9263,36.9332,36.8921,36.9195,66700.0
2009-07-31 12:30:00,53.92,53.94,53.79,53.81,56600.0,36.9195,36.9332,36.8305,36.8442,56600.0
2009-07-31 12:35:00,53.82,53.84,53.78,53.8,38200.0,36.851,36.8647,36.8236,36.8373,38200.0
2009-07-31 12:40:00,53.79,53.82,53.6,53.6,76200.0,36.8305,36.851,36.7004,36.7004,76200.0
2009-07-31 12:45:00,53.6,53.63,53.54,53.56,66500.0,36.7004,36.7209,36.6593,36.673,66500.0
2009-07-31 12:50:00,53.58,53.58,53.49,53.52,78600.0,36.6867,36.6867,36.6251,36.6456,78600.0
2009-07-31 12:55:00,53.52,53.6,53.5,53.54,42700.0,36.6456,36.7004,36.6319,36.6593,42700.0
2009-07-31 13:00:00,53.54,53.54,53.38,53.4,56600.0,36.6593,36.6593,36.5497,36.5634,56600.0
2009-07-31 13:05:00,53.4,53.54,53.4,53.52,38300.0,36.5634,36.6593,36.5634,36.6456,38300.0
2009-07-31 13:10:00,53.53,53.66,53.48,53.51,52200.0,36.6524,36.7415,36.6182,36.6387,52200.0
2009-07-31 13:15:00,53.51,53.61,53.48,53.54,49800.0,36.6387,36.7072,36.6182,36.6593,49800.0
2009-07-31 13:20:00,53.55,53.68,53.55,53.61,49500.0,36.6661,36.7551,36.6661,36.7072,49500.0
2009-07-31 13:25:00,53.6,53.72,53.6,53.72,59600.0,36.7004,36.7825,36.7004,36.7825,59600.0
2009-07-31 13:30:00,53.72,53.75,53.63,53.7,38400.0,36.7825,36.8031,36.7209,36.7688,38400.0
2009-07-31 13:35:00,53.7,53.73,53.65,53.73,26200.0,36.7688,36.7894,36.7346,36.7894,26200.0
2009-07-31 13:40:00,53.73,53.85,53.71,53.81,40000.0,36.7894,36.8715,36.7757,36.8442,40000.0
2009-07-31 13:45:00,53.82,53.88,53.78,53.82,47200.0,36.851,36.8921,36.8236,36.851,47200.0
2009-07-31 13:50:00,53.82,53.86,53.79,53.79,30400.0,36.851,36.8784,36.8305,36.8305,30400.0
2009-07-31 13:55:00,53.79,53.81,53.66,53.71,108600.0,36.8305,36.8442,36.7415,36.7757,108600.0
2009-07-31 14:00:00,53.71,53.78,53.68,53.76,42700.0,36.7757,36.8236,36.7551,36.8099,42700.0
2009-07-31 14:05:00,53.76,53.76,53.64,53.67,79600.0,36.8099,36.8099,36.7278,36.7483,79600.0
2009-07-31 14:10:00,53.71,53.89,53.71,53.82,106900.0,36.7757,36.8989,36.7757,36.851,106900.0
2009-07-31 14:15:00,53.84,53.88,53.79,53.87,44900.0,36.8647,36.8921,36.8305,36.8852,44900.0
2009-07-31 14:20:00,53.87,53.95,53.83,53.93,68900.0,36.8852,36.94,36.8579,36.9263,68900.0
2009-07-31 14:25:00,53.91,53.98,53.87,53.91,65700.0,36.9126,36.9606,36.8852,36.9126,65700.0
2009-07-31 14:30:00,53.9,53.98,53.88,53.9,64400.0,36.9058,36.9606,36.8921,36.9058,64400.0
2009-07-31 14:35:00,53.91,53.91,53.6,53.62,137300.0,36.9126,36.9126,36.7004,36.7141,137300.0
2009-07-31 14:40:00,53.62,53.64,53.45,53.51,124400.0,36.7141,36.7278,36.5977,36.6387,124400.0
2009-07-31 14:45:00,53.51,53.58,53.5,53.54,103100.0,36.6387,36.6867,36.6319,36.6593,103100.0
2009-07-31 14:50:00,53.55,53.57,53.5,53.51,66200.0,36.6661,36.6798,36.6319,36.6387,66200.0
2009-07-31 14:55:00,53.5,53.5,53.35,53.39,148600.0,36.6319,36.6319,36.5292,36.5566,148600.0
2009-07-31 15:00:00,53.39,53.41,53.31,53.38,108800.0,36.5566,36.5703,36.5018,36.5497,108800.0
2009-07-31 15:05:00,53.39,53.55,53.39,53.55,97400.0,36.5566,36.6661,36.5566,36.6661,97400.0
2009-07-31 15:10:00,53.55,53.57,53.51,53.54,90100.0,36.6661,36.6798,36.6387,36.6593,90100.0
2009-07-31 15:15:00,53.54,53.83,53.51,53.81,269200.0,36.6593,36.8579,36.6387,36.8442,269200.0
2009-07-31 15:20:00,53.8,53.93,53.78,53.87,271700.0,36.8373,36.9263,36.8236,36.8852,271700.0
2009-07-31 15:25:00,53.88,54.0,53.82,53.87,194600.0,36.8921,36.9743,36.851,36.8852,194600.0
2009-07-31 15:30:00,53.88,53.9,53.75,53.81,163100.0,36.8921,36.9058,36.8031,36.8442,163100.0
2009-07-31 15:35:00,53.81,53.81,53.71,53.79,148800.0,36.8442,36.8442,36.7757,36.8305,148800.0
2009-07-31 15:40:00,53.78,53.79,53.55,53.61,249000.0,36.8236,36.8305,36.6661,36.7072,249000.0
2009-07-31 15:45:00,53.61,53.67,53.54,53.62,196300.0,36.7072,36.7483,36.6593,36.7141,196300.0
2009-07-31 15:50:00,53.63,53.69,53.48,53.66,263600.0,36.7209,36.762,36.6182,36.7415,263600.0
2009-07-31 15:55:00,53.66,53.72,53.42,53.43,616900.0,36.7415,36.7825,36.5771,36.584,616900.0
2009-08-03 09:30:00,54.86,54.96,54.6,54.71,345000.0,37.5631,37.6316,37.3851,37.4604,345000.0
2009-08-03 09:35:00,54.7,55.21,54.65,55.14,362000.0,37.4535,37.8028,37.4193,37.7548,362000.0
2009-08-03 09:40:00,55.12,55.19,54.83,55.09,295900.0,37.7411,37.7891,37.5426,37.7206,295900.0
2009-08-03 09:45:00,55.08,55.2,54.93,55.04,294800.0,37.7137,37.7959,37.611,37.6864,294800.0
2009-08-03 09:50:00,55.02,55.17,54.94,55.11,204200.0,37.6727,37.7754,37.6179,37.7343,204200.0
2009-08-03 09:55:00,55.1,55.39,55.05,55.37,178500.0,37.7274,37.926,37.6932,37.9123,178500.0
2009-08-03 10:00:00,55.37,55.5,55.24,55.41,321300.0,37.9123,38.0013,37.8233,37.9397,321300.0
2009-08-03 10:05:00,55.41,55.64,55.4,55.46,271300.0,37.9397,38.0972,37.9328,37.9739,271300.0
2009-08-03 10:10:00,55.51,55.8,55.45,55.8,152400.0,38.0082,38.2067,37.9671,38.2067,152400.0
2009-08-03 10:15:00,55.8,55.9,55.55,55.6,189200.0,38.2067,38.2752,38.0356,38.0698,189200.0
2009-08-03 10:20:00,55.59,55.74,55.49,55.53,152300.0,38.0629,38.1656,37.9945,38.0219,152300.0
2009-08-03 10:25:00,55.53,55.75,55.52,55.72,96700.0,38.0219,38.1725,38.015,38.152,96700.0
2009-08-03 10:30:00,55.72,55.91,55.72,55.78,132400.0,38.152,38.282,38.152,38.193,132400.0
2009-08-03 10:35:00,55.79,55.88,55.75,55.81,111600.0,38.1999,38.2615,38.1725,38.2136,111600.0
2009-08-03 10:40:00,55.81,55.86,55.72,55.78,166700.0,38.2136,38.2478,38.152,38.193,166700.0
2009-08-03 10:45:00,55.78,55.88,55.75,55.76,103500.0,38.193,38.2615,38.1725,38.1793,103500.0
2009-08-03 10:50:00,55.75,55.85,55.73,55.73,76000.0,38.1725,38.241,38.1588,38.1588,76000.0
2009-08-03 10:55:00,55.73,55.76,55.56,55.67,132400.0,38.1588,38.1793,38.0424,38.1177,132400.0
2009-08-03 11:00:00,55.66,55.79,55.66,55.67,89200.0,38.1109,38.1999,38.1109,38.1177,89200.0
2009-08-03 11:05:00,55.68,55.76,55.63,55.76,70500.0,38.1246,38.1793,38.0903,38.1793,70500.0
2009-08-03 11:10:00,55.75,55.79,55.69,55.77,64700.0,38.1725,38.1999,38.1314,38.1862,64700.0
2009-08-03 11:15:00,55.77,55.91,55.71,55.9,126100.0,38.1862,38.282,38.1451,38.2752,126100.0
2009-08-03 11:20:00,55.9,55.97,55.88,55.93,180800.0,38.2752,38.3231,38.2615,38.2957,180800.0
2009-08-03 11:25:00,55.92,55.94,55.67,55.69,136500.0,38.2889,38.3026,38.1177,38.1314,136500.0
2009-08-03 11:30:00,55.69,55.78,55.67,55.76,77600.0,38.1314,38.193,38.1177,38.1793,77600.0
2009-08-03 11:35:00,55.77,55.81,55.75,55.77,62800.0,38.1862,38.2136,38.1725,38.1862,62800.0
2009-08-03 11:40:00,55.78,55.96,55.78,55.92,78300.0,38.193,38.3163,38.193,38.2889,78300.0
2009-08-03 11:45:00,55.94,55.94,55.83,55.87,49600.0,38.3026,38.3026,38.2273,38.2547,49600.0
2009-08-03 11:50:00,55.87,55.89,55.83,55.83,38800.0,38.2547,38.2684,38.2273,38.2273,38800.0
2009-08-03 11:55:00,55.84,55.95,55.82,55.95,32300.0,38.2341,38.3094,38.2204,38.3094,32300.0
2009-08-03 12:00:00,55.95,56.0,55.92,56.0,56200.0,38.3094,38.3437,38.2889,38.3437,56200.0
2009-08-03 12:05:00,56.0,56.15,55.99,56.09,125100.0,38.3437,38.4464,38.3368,38.4053,125100.0
2009-08-03 12:10:00,56.1,56.12,55.98,55.99,38400.0,38.4121,38.4258,38.33,38.3368,38400.0
2009-08-03 12:15:00,55.98,56.06,55.97,55.99,47900.0,38.33,38.3848,38.3231,38.3368,47900.0
2009-08-03 12:20:00,55.98,56.07,55.92,56.03,39600.0,38.33,38.3916,38.2889,38.3642,39600.0
2009-08-03 12:25:00,56.02,56.08,55.99,56.06,40600.0,38.3574,38.3984,38.3368,38.3848,40600.0
2009-08-03 12:30:00,56.07,56.15,56.06,56.09,54100.0,38.3916,38.4464,38.3848,38.4053,54100.0
2009-08-03 12:35:00,56.09,56.1,55.95,56.03,71000.0,38.4053,38.4121,38.3094,38.3642,71000.0
2009-08-03 12:40:00,56.03,56.15,56.03,56.14,53300.0,38.3642,38.4464,38.3642,38.4395,53300.0
2009-08-03 12:45:00,56.15,56.25,56.15,56.18,57300.0,38.4464,38.5148,38.4464,38.4669,57300.0
2009-08-03 12:50:00,56.18,56.26,56.14,56.21,39100.0,38.4669,38.5217,38.4395,38.4875,39100.0
2009-08-03 12:55:00,56.21,56.22,56.15,56.18,25500.0,38.4875,38.4943,38.4464,38.4669,25500.0
2009-08-03 13:00:00,56.2,56.25,56.2,56.25,60100.0,38.4806,38.5148,38.4806,38.5148,60100.0
2009-08-03 13:05:00,56.24,56.35,56.24,56.32,79900.0,38.508,38.5833,38.508,38.5628,79900.0
2009-08-03 13:10:00,56.32,56.39,56.31,56.38,75600.0,38.5628,38.6107,38.5559,38.6039,75600.0
2009-08-03 13:15:00,56.38,56.38,56.27,56.32,63800.0,38.6039,38.6039,38.5285,38.5628,63800.0
2009-08-03 13:20:00,56.33,56.4,56.32,56.37,61100.0,38.5696,38.6176,38.5628,38.597,61100.0
2009-08-03 13:25:00,56.38,56.38,56.34,56.37,54600.0,38.6039,38.6039,38.5765,38.597,54600.0
2009-08-03 13:30:00,56.37,56.4,56.34,56.35,121000.0,38.597,38.6176,38.5765,38.5833,121000.0
2009-08-03 13:35:00,56.35,56.36,56.26,56.32,69600.0,38.5833,38.5902,38.5217,38.5628,69600.0
2009-08-03 13:40:00,56.33,56.4,56.32,56.39,84600.0,38.5696,38.6176,38.5628,38.6107,84600.0
2009-08-03 13:45:00,56.39,56.43,56.34,56.35,84500.0,38.6107,38.6381,38.5765,38.5833,84500.0
2009-08-03 13:50:00,56.36,56.36,56.28,56.32,60900.0,38.5902,38.5902,38.5354,38.5628,60900.0
2009-08-03 13:55:00,56.32,56.32,56.24,56.29,34700.0,38.5628,38.5628,38.508,38.5422,34700.0
2009-08-03 14:00:00,56.29,56.37,56.27,56.33,135000.0,38.5422,38.597,38.5285,38.5696,135000.0
2009-08-03 14:05:00,56.35,56.39,56.22,56.25,72400.0,38.5833,38.6107,38.4943,38.5148,72400.0
2009-08-03 14:10:00,56.26,56.33,56.21,56.22,77800.0,38.5217,38.5696,38.4875,38.4943,77800.0
2009-08-03 14:15:00,56.22,56.24,56.18,56.19,92400.0,38.4943,38.508,38.4669,38.4738,92400.0
2009-08-03 14:20:00,56.21,56.25,56.2,56.25,99700.0,38.4875,38.5148,38.4806,38.5148,99700.0
2009-08-03 14:25:00,56.25,56.34,56.16,56.16,129600.0,38.5148,38.5765,38.4532,38.4532,129600.0
2009-08-03 14:30:00,56.16,56.25,56.13,56.15,80600.0,38.4532,38.5148,38.4327,38.4464,80600.0
2009-08-03 14:35:00,56.15,56.2,56.11,56.16,108900.0,38.4464,38.4806,38.419,38.4532,108900.0
2009-08-03 14:40:00,56.17,56.25,56.17,56.23,61600.0,38.4601,38.5148,38.4601,38.5012,61600.0
2009-08-03 14:45:00,56.23,56.28,56.17,56.21,67600.0,38.5012,38.5354,38.4601,38.4875,67600.0
2009-08-03 14:50:00,56.22,56.22,56.14,56.18,87700.0,38.4943,38.4943,38.4395,38.4669,87700.0
2009-08-03 14:55:00,56.17,56.18,56.08,56.09,65300.0,38.4601,38.4669,38.3984,38.4053,65300.0
2009-08-03 15:00:00,56.09,56.23,56.08,56.11,98300.0,38.4053,38.5012,38.3984,38.419,98300.0
2009-08-03 15:05:00,56.13,56.18,56.1,56.17,62000.0,38.4327,38.4669,38.4121,38.4601,62000.0
2009-08-03 15:10:00,56.17,56.23,56.17,56.21,99500.0,38.4601,38.5012,38.4601,38.4875,99500.0
2009-08-03 15:15:00,56.21,56.28,56.2,56.28,66800.0,38.4875,38.5354,38.4806,38.5354,66800.0
2009-08-03 15:20:00,56.28,56.29,56.21,56.25,71100.0,38.5354,38.5422,38.4875,38.5148,71100.0
2009-08-03 15:25:00,56.25,56.37,56.22,56.34,114800.0,38.5148,38.597,38.4943,38.5765,114800.0
2009-08-03 15:30:00,56.34,56.35,56.14,56.23,177900.0,38.5765,38.5833,38.4395,38.5012,177900.0
2009-08-03 15:35:00,56.23,56.25,56.12,56.13,156400.0,38.5012,38.5148,38.4258,38.4327,156400.0
2009-08-03 15:40:00,56.13,56.21,56.08,56.1,145500.0,38.4327,38.4875,38.3984,38.4121,145500.0
2009-08-03 15:45:00,56.09,56.11,55.96,56.0,303300.0,38.4053,38.419,38.3163,38.3437,303300.0
2009-08-03 15:50:00,55.99,56.02,55.98,56.01,288800.0,38.3368,38.3574,38.33,38.3505,288800.0
2009-08-03 15:55:00,56.01,56.01,55.83,55.94,452100.0,38.3505,38.3505,38.2273,38.3026,452100.0
2009-08-04 09:30:00,55.35,55.5,54.9,55.14,237900.0,37.8986,38.0013,37.5905,37.7548,237900.0
2009-08-04 09:35:00,55.14,55.5,55.08,55.34,146900.0,37.7548,38.0013,37.7137,37.8918,146900.0
2009-08-04 09:40:00,55.35,55.61,55.2,55.61,184400.0,37.8986,38.0766,37.7959,38.0766,184400.0
2009-08-04 09:45:00,55.61,55.78,55.53,55.76,187000.0,38.0766,38.193,38.0219,38.1793,187000.0
2009-08-04 09:50:00,55.76,55.85,55.58,55.62,126000.0,38.1793,38.241,38.0561,38.0835,126000.0
2009-08-04 09:55:00,55.63,55.93,55.62,55.93,138400.0,38.0903,38.2957,38.0835,38.2957,138400.0
2009-08-04 10:00:00,55.94,56.3,55.91,56.18,337400.0,38.3026,38.5491,38.282,38.4669,337400.0
2009-08-04 10:05:00,56.21,56.27,55.9,55.91,144100.0,38.4875,38.5285,38.2752,38.282,144100.0
2009-08-04 10:10:00,55.91,56.1,55.84,56.0,104700.0,38.282,38.4121,38.2341,38.3437,104700.0
2009-08-04 10:15:00,56.02,56.1,55.92,55.92,113400.0,38.3574,38.4121,38.2889,38.2889,113400.0
2009-08-04 10:20:00,55.92,56.0,55.76,55.88,79100.0,38.2889,38.3437,38.1793,38.2615,79100.0
2009-08-04 10:25:00,55.91,55.91,55.7,55.81,126800.0,38.282,38.282,38.1383,38.2136,126800.0
2009-08-04 10:30:00,55.8,55.93,55.68,55.92,96300.0,38.2067,38.2957,38.1246,38.2889,96300.0
2009-08-04 10:35:00,55.93,55.99,55.82,55.84,58800.0,38.2957,38.3368,38.2204,38.2341,58800.0
2009-08-04 10:40:00,55.84,56.04,55.81,56.03,58300.0,38.2341,38.3711,38.2136,38.3642,58300.0
2009-08-04 10:45:00,56.03,56.06,55.93,55.93,125300.0,38.3642,38.3848,38.2957,38.2957,125300.0
2009-08-04 10:50:00,55.96,56.0,55.79,55.9,158900.0,38.3163,38.3437,38.1999,38.2752,158900.0
2009-08-04 10:55:00,55.92,55.92,55.73,55.73,77000.0,38.2889,38.2889,38.1588,38.1588,77000.0
2009-08-04 11:00:00,55.72,55.78,55.63,55.74,118000.0,38.152,38.193,38.0903,38.1656,118000.0
2009-08-04 11:05:00,55.74,55.78,55.61,55.7,147500.0,38.1656,38.193,38.0766,38.1383,147500.0
2009-08-04 11:10:00,55.69,55.95,55.69,55.94,117700.0,38.1314,38.3094,38.1314,38.3026,117700.0
2009-08-04 11:15:00,55.94,55.94,55.8,55.84,114300.0,38.3026,38.3026,38.2067,38.2341,114300.0
2009-08-04 11:20:00,55.84,55.88,55.66,55.66,112300.0,38.2341,38.2615,38.1109,38.1109,112300.0
2009-08-04 11:25:00,55.69,55.71,55.6,55.64,100100.0,38.1314,38.1451,38.0698,38.0972,100100.0
2009-08-04 11:30:00,55.64,55.69,55.6,55.64,68900.0,38.0972,38.1314,38.0698,38.0972,68900.0
2009-08-04 11:35:00,55.64,55.78,55.63,55.75,89400.0,38.0972,38.193,38.0903,38.1725,89400.0
2009-08-04 11:40:00,55.75,55.83,55.75,55.76,57200.0,38.1725,38.2273,38.1725,38.1793,57200.0
2009-08-04 11:45:00,55.76,55.79,55.6,55.6,56500.0,38.1793,38.1999,38.0698,38.0698,56500.0
2009-08-04 11:50:00,55.6,55.6,55.44,55.54,76400.0,38.0698,38.0698,37.9602,38.0287,76400.0
2009-08-04 11:55:00,55.55,55.74,55.53,55.68,56900.0,38.0356,38.1656,38.0219,38.1246,56900.0
2009-08-04 12:00:00,55.66,55.67,55.51,55.67,77900.0,38.1109,38.1177,38.0082,38.1177,77900.0
2009-08-04 12:05:00,55.67,55.74,55.66,55.71,95600.0,38.1177,38.1656,38.1109,38.1451,95600.0
2009-08-04 12:10:00,55.71,55.78,55.53,55.78,113700.0,38.1451,38.193,38.0219,38.193,113700.0
2009-08-04 12:15:00,55.76,56.03,55.76,55.99,285500.0,38.1793,38.3642,38.1793,38.3368,285500.0
2009-08-04 12:20:00,55.98,56.04,55.92,56.0,125900.0,38.33,38.3711,38.2889,38.3437,125900.0
2009-08-04 12:25:00,55.98,56.0,55.8,55.86,58900.0,38.33,38.3437,38.2067,38.2478,58900.0
2009-08-04 12:30:00,55.86,55.89,55.79,55.88,34600.0,38.2478,38.2684,38.1999,38.2615,34600.0
2009-08-04 12:35:00,55.88,55.93,55.74,55.76,47000.0,38.2615,38.2957,38.1656,38.1793,47000.0
2009-08-04 12:40:00,55.76,55.8,55.74,55.75,31900.0,38.1793,38.2067,38.1656,38.1725,31900.0
2009-08-04 12:45:00,55.75,55.91,55.74,55.89,44200.0,38.1725,38.282,38.1656,38.2684,44200.0
2009-08-04 12:50:00,55.9,56.01,55.89,55.98,71400.0,38.2752,38.3505,38.2684,38.33,71400.0
2009-08-04 12:55:00,55.98,56.03,55.95,56.01,37600.0,38.33,38.3642,38.3094,38.3505,37600.0
2009-08-04 13:00:00,56.0,56.05,55.82,55.82,90400.0,38.3437,38.3779,38.2204,38.2204,90400.0
2009-08-04 13:05:00,55.83,55.88,55.74,55.76,95300.0,38.2273,38.2615,38.1656,38.1793,95300.0
2009-08-04 13:10:00,55.78,55.81,55.75,55.79,32600.0,38.193,38.2136,38.1725,38.1999,32600.0
2009-08-04 13:15:00,55.79,55.79,55.67,55.68,70900.0,38.1999,38.1999,38.1177,38.1246,70900.0
2009-08-04 13:20:00,55.67,55.69,55.55,55.64,93200.0,38.1177,38.1314,38.0356,38.0972,93200.0
2009-08-04 13:25:00,55.65,55.67,55.43,55.51,87900.0,38.104,38.1177,37.9534,38.0082,87900.0
2009-08-04 13:30:00,55.51,55.52,55.47,55.5,30200.0,38.0082,38.015,37.9808,38.0013,30200.0
2009-08-04 13:35:00,55.5,55.53,55.42,55.43,64500.0,38.0013,38.0219,37.9465,37.9534,64500.0
2009-08-04 13:40:00,55.44,55.48,55.35,55.36,65800.0,37.9602,37.9876,37.8986,37.9055,65800.0
2009-08-04 13:45:00,55.36,55.38,55.2,55.23,84000.0,37.9055,37.9192,37.7959,37.8164,84000.0
2009-08-04 13:50:00,55.24,55.24,54.98,55.05,194800.0,37.8233,37.8233,37.6453,37.6932,194800.0
2009-08-04 13:55:00,55.05,55.09,54.9,54.93,287800.0,37.6932,37.7206,37.5905,37.611,287800.0
2009-08-04 14:00:00,54.93,55.03,54.74,55.02,161400.0,37.611,37.6795,37.4809,37.6727,161400.0
2009-08-04 14:05:00,55.02,55.1,54.95,55.06,128900.0,37.6727,37.7274,37.6247,37.7,128900.0
2009-08-04 14:10:00,55.07,55.19,55.03,55.17,116900.0,37.7069,37.7891,37.6795,37.7754,116900.0
2009-08-04 14:15:00,55.17,55.25,55.14,55.2,102300.0,37.7754,37.8301,37.7548,37.7959,102300.0
2009-08-04 14:20:00,55.21,55.27,55.18,55.25,80200.0,37.8028,37.8438,37.7822,37.8301,80200.0
2009-08-04 14:25:00,55.25,55.28,55.21,55.25,95500.0,37.8301,37.8507,37.8028,37.8301,95500.0
2009-08-04 14:30:00,55.25,55.27,55.2,55.23,94200.0,37.8301,37.8438,37.7959,37.8164,94200.0
2009-08-04 14:35:00,55.22,55.37,55.22,55.34,57800.0,37.8096,37.9123,37.8096,37.8918,57800.0
2009-08-04 14:40:00,55.33,55.36,55.27,55.29,60400.0,37.8849,37.9055,37.8438,37.8575,60400.0
2009-08-04 14:45:00,55.29,55.32,55.08,55.1,78400.0,37.8575,37.8781,37.7137,37.7274,78400.0
2009-08-04 14:50:00,55.09,55.14,54.98,55.09,93300.0,37.7206,37.7548,37.6453,37.7206,93300.0
2009-08-04 14:55:00,55.08,55.16,55.04,55.07,60000.0,37.7137,37.7685,37.6864,37.7069,60000.0
2009-08-04 15:00:00,55.07,55.21,55.01,55.14,99600.0,37.7069,37.8028,37.6658,37.7548,99600.0
2009-08-04 15:05:00,55.14,55.3,55.14,55.19,92200.0,37.7548,37.8644,37.7548,37.7891,92200.0
2009-08-04 15:10:00,55.2,55.22,55.08,55.15,113100.0,37.7959,37.8096,37.7137,37.7617,113100.0
2009-08-04 15:15:00,55.15,55.16,55.01,55.09,79600.0,37.7617,37.7685,37.6658,37.7206,79600.0
2009-08-04 15:20:00,55.09,55.12,55.02,55.03,151800.0,37.7206,37.7411,37.6727,37.6795,151800.0
2009-08-04 15:25:00,55.02,55.06,54.95,54.97,111000.0,37.6727,37.7,37.6247,37.6384,111000.0
2009-08-04 15:30:00,54.98,55.04,54.87,54.93,121400.0,37.6453,37.6864,37.5699,37.611,121400.0
2009-08-04 15:35:00,54.93,55.01,54.9,54.94,83500.0,37.611,37.6658,37.5905,37.6179,83500.0
2009-08-04 15:40:00,54.95,55.08,54.92,55.01,223500.0,37.6247,37.7137,37.6042,37.6658,223500.0
2009-08-04 15:45:00,55.01,55.08,54.93,55.01,187600.0,37.6658,37.7137,37.611,37.6658,187600.0
2009-08-04 15:50:00,55.01,55.16,55.01,55.12,243700.0,37.6658,37.7685,37.6658,37.7411,243700.0
2009-08-04 15:55:00,55.12,55.22,55.07,55.21,400600.0,37.7411,37.8096,37.7069,37.8028,400600.0
2009-08-05 09:30:00,54.9,54.98,54.63,54.9,171300.0,37.5905,37.6453,37.4056,37.5905,171300.0
2009-08-05 09:35:00,54.89,55.22,54.85,55.06,137700.0,37.5836,37.8096,37.5563,37.7,137700.0
2009-08-05 09:40:00,55.06,55.1,54.77,54.99,207200.0,37.7,37.7274,37.5015,37.6521,207200.0
2009-08-05 09:45:00,54.99,55.05,54.67,54.69,209200.0,37.6521,37.6932,37.433,37.4467,209200.0
2009-08-05 09:50:00,54.71,54.75,54.45,54.56,169200.0,37.4604,37.4878,37.2824,37.3577,169200.0
2009-08-05 09:55:00,54.57,54.61,54.43,54.58,87600.0,37.3645,37.3919,37.2687,37.3714,87600.0
2009-08-05 10:00:00,54.6,54.63,54.3,54.51,267200.0,37.3851,37.4056,37.1797,37.3235,267200.0
2009-08-05 10:05:00,54.52,54.54,54.25,54.29,95800.0,37.3303,37.344,37.1454,37.1728,95800.0
2009-08-05 10:10:00,54.29,54.43,54.22,54.37,147800.0,37.1728,37.2687,37.1249,37.2276,147800.0
2009-08-05 10:15:00,54.36,54.4,54.23,54.32,75900.0,37.2207,37.2481,37.1317,37.1934,75900.0
2009-08-05 10:20:00,54.32,54.49,54.26,54.44,170500.0,37.1934,37.3098,37.1523,37.2755,170500.0
2009-08-05 10:25:00,54.45,54.6,54.43,54.49,96400.0,37.2824,37.3851,37.2687,37.3098,96400.0
2009-08-05 10:30:00,54.52,54.56,54.11,54.25,221700.0,37.3303,37.3577,37.0496,37.1454,221700.0
2009-08-05 10:35:00,54.23,54.39,54.12,54.27,181800.0,37.1317,37.2413,37.0564,37.1591,181800.0
2009-08-05 10:40:00,54.28,54.41,54.17,54.22,84700.0,37.166,37.255,37.0907,37.1249,84700.0
2009-08-05 10:45:00,54.22,54.29,54.12,54.27,66500.0,37.1249,37.1728,37.0564,37.1591,66500.0
2009-08-05 10:50:00,54.28,54.3,54.1,54.23,66400.0,37.166,37.1797,37.0427,37.1317,66400.0
2009-08-05 10:55:00,54.23,54.36,54.2,54.35,73600.0,37.1317,37.2207,37.1112,37.2139,73600.0
2009-08-05 11:00:00,54.34,54.36,54.24,54.28,96300.0,37.2071,37.2207,37.1386,37.166,96300.0
2009-08-05 11:05:00,54.28,54.48,54.2,54.47,156800.0,37.166,37.3029,37.1112,37.2961,156800.0
2009-08-05 11:10:00,54.48,54.53,54.35,54.44,104200.0,37.3029,37.3371,37.2139,37.2755,104200.0
2009-08-05 11:15:00,54.44,54.47,54.33,54.36,75500.0,37.2755,37.2961,37.2002,37.2207,75500.0
2009-08-05 11:20:00,54.36,54.41,54.21,54.24,72900.0,37.2207,37.255,37.118,37.1386,72900.0
2009-08-05 11:25:00,54.25,54.47,54.25,54.44,62700.0,37.1454,37.2961,37.1454,37.2755,62700.0
2009-08-05 11:30:00,54.43,54.43,54.29,54.4,61900.0,37.2687,37.2687,37.1728,37.2481,61900.0
2009-08-05 11:35:00,54.41,54.44,54.24,54.3,54800.0,37.255,37.2755,37.1386,37.1797,54800.0
2009-08-05 11:40:00,54.3,54.31,54.23,54.28,33800.0,37.1797,37.1865,37.1317,37.166,33800.0
2009-08-05 11:45:00,54.28,54.45,54.28,54.44,50900.0,37.166,37.2824,37.166,37.2755,50900.0
2009-08-05 11:50:00,54.44,54.46,54.33,54.33,54800.0,37.2755,37.2892,37.2002,37.2002,54800.0
2009-08-05 11:55:00,54.35,54.38,54.28,54.31,38300.0,37.2139,37.2344,37.166,37.1865,38300.0
2009-08-05 12:00:00,54.3,54.32,54.26,54.3,36900.0,37.1797,37.1934,37.1523,37.1797,36900.0
2009-08-05 12:05:00,54.3,54.3,54.17,54.19,42000.0,37.1797,37.1797,37.0907,37.1043,42000.0
2009-08-05 12:10:00,54.19,54.42,54.18,54.37,68000.0,37.1043,37.2618,37.0975,37.2276,68000.0
2009-08-05 12:15:00,54.37,54.5,54.31,54.47,58000.0,37.2276,37.3166,37.1865,37.2961,58000.0
2009-08-05 12:20:00,54.48,54.52,54.34,54.35,92000.0,37.3029,37.3303,37.2071,37.2139,92000.0
2009-08-05 12:25:00,54.34,54.44,54.31,54.44,50200.0,37.2071,37.2755,37.1865,37.2755,50200.0
2009-08-05 12:30:00,54.42,54.44,54.35,54.36,40900.0,37.2618,37.2755,37.2139,37.2207,40900.0
2009-08-05 12:35:00,54.36,54.4,54.21,54.22,95200.0,37.2207,37.2481,37.118,37.1249,95200.0
2009-08-05 12:40:00,54.22,54.33,54.22,54.25,79300.0,37.1249,37.2002,37.1249,37.1454,79300.0
2009-08-05 12:45:00,54.25,54.33,54.21,54.25,76200.0,37.1454,37.2002,37.118,37.1454,76200.0
2009-08-05 12:50:00,54.23,54.26,54.13,54.16,84300.0,37.1317,37.1523,37.0633,37.0838,84300.0
2009-08-05 12:55:00,54.16,54.16,54.03,54.06,71400.0,37.0838,37.0838,36.9948,37.0153,71400.0
2009-08-05 13:00:00,54.06,54.15,54.06,54.06,82100.0,37.0153,37.077,37.0153,37.0153,82100.0
2009-08-05 13:05:00,54.05,54.05,53.88,53.91,153300.0,37.0085,37.0085,36.8921,36.9126,153300.0
2009-08-05 13:10:00,53.92,53.99,53.9,53.96,130500.0,36.9195,36.9674,36.9058,36.9469,130500.0
2009-08-05 13:15:00,53.96,54.08,53.91,54.01,139500.0,36.9469,37.029,36.9126,36.9811,139500.0
2009-08-05 13:20:00,54.01,54.05,53.9,54.04,59400.0,36.9811,37.0085,36.9058,37.0016,59400.0
2009-08-05 13:25:00,54.04,54.24,53.98,54.15,199200.0,37.0016,37.1386,36.9606,37.077,199200.0
2009-08-05 13:30:00,54.16,54.21,54.12,54.12,58300.0,37.0838,37.118,37.0564,37.0564,58300.0
2009-08-05 13:35:00,54.13,54.14,54.05,54.13,50000.0,37.0633,37.0701,37.0085,37.0633,50000.0
2009-08-05 13:40:00,54.14,54.3,54.12,54.18,99600.0,37.0701,37.1797,37.0564,37.0975,99600.0
2009-08-05 13:45:00,54.18,54.32,54.18,54.28,58200.0,37.0975,37.1934,37.0975,37.166,58200.0
2009-08-05 13:50:00,54.28,54.28,54.17,54.17,86400.0,37.166,37.166,37.0907,37.0907,86400.0
2009-08-05 13:55:00,54.17,54.26,54.08,54.12,92200.0,37.0907,37.1523,37.029,37.0564,92200.0
2009-08-05 14:00:00,54.12,54.16,54.01,54.16,116700.0,37.0564,37.0838,36.9811,37.0838,116700.0
2009-08-05 14:05:00,54.17,54.24,54.11,54.14,54100.0,37.0907,37.1386,37.0496,37.0701,54100.0
2009-08-05 14:10:00,54.14,54.26,54.13,54.25,36700.0,37.0701,37.1523,37.0633,37.1454,36700.0
2009-08-05 14:15:00,54.25,54.28,54.17,54.25,66900.0,37.1454,37.166,37.0907,37.1454,66900.0
2009-08-05 14:20:00,54.24,54.34,54.17,54.32,59900.0,37.1386,37.2071,37.0907,37.1934,59900.0
2009-08-05 14:25:00,54.33,54.37,54.3,54.32,50300.0,37.2002,37.2276,37.1797,37.1934,50300.0
2009-08-05 14:30:00,54.32,54.36,54.3,54.32,45600.0,37.1934,37.2207,37.1797,37.1934,45600.0
2009-08-05 14:35:00,54.31,54.4,54.31,54.36,69200.0,37.1865,37.2481,37.1865,37.2207,69200.0
2009-08-05 14:40:00,54.37,54.48,54.37,54.47,126300.0,37.2276,37.3029,37.2276,37.2961,126300.0
2009-08-05 14:45:00,54.47,54.49,54.4,54.49,96300.0,37.2961,37.3098,37.2481,37.3098,96300.0
2009-08-05 14:50:00,54.48,54.5,54.27,54.4,133000.0,37.3029,37.3166,37.1591,37.2481,133000.0
2009-08-05 14:55:00,54.38,54.47,54.37,54.43,49900.0,37.2344,37.2961,37.2276,37.2687,49900.0
2009-08-05 15:00:00,54.44,54.45,54.29,54.33,82400.0,37.2755,37.2824,37.1728,37.2002,82400.0
2009-08-05 15:05:00,54.34,54.36,54.28,54.3,35600.0,37.2071,37.2207,37.166,37.1797,35600.0
2009-08-05 15:10:00,54.3,54.36,54.25,54.25,69000.0,37.1797,37.2207,37.1454,37.1454,69000.0
2009-08-05 15:15:00,54.25,54.31,54.25,54.26,39100.0,37.1454,37.1865,37.1454,37.1523,39100.0
2009-08-05 15:20:00,54.26,54.35,54.26,54.32,56000.0,37.1523,37.2139,37.1523,37.1934,56000.0
2009-08-05 15:25:00,54.31,54.44,54.31,54.39,79500.0,37.1865,37.2755,37.1865,37.2413,79500.0
2009-08-05 15:30:00,54.38,54.38,54.09,54.19,150000.0,37.2344,37.2344,37.0359,37.1043,150000.0
2009-08-05 15:35:00,54.19,54.2,54.09,54.11,113200.0,37.1043,37.1112,37.0359,37.0496,113200.0
2009-08-05 15:40:00,54.1,54.16,54.04,54.07,181100.0,37.0427,37.0838,37.0016,37.0222,181100.0
2009-08-05 15:45:00,54.06,54.07,53.86,53.87,186200.0,37.0153,37.0222,36.8784,36.8852,186200.0
2009-08-05 15:50:00,53.87,54.03,53.87,53.99,186700.0,36.8852,36.9948,36.8852,36.9674,186700.0
2009-08-05 15:55:00,54.0,54.13,53.93,54.12,368300.0,36.9743,37.0633,36.9263,37.0564,368300.0
2009-08-06 09:30:00,54.3,54.3,53.93,54.03,119400.0,37.1797,37.1797,36.9263,36.9948,119400.0
2009-08-06 09:35:00,54.03,54.16,53.84,54.15,113000.0,36.9948,37.0838,36.8647,37.077,113000.0
2009-08-06 09:40:00,54.16,54.4,54.1,54.26,128300.0,37.0838,37.2481,37.0427,37.1523,128300.0
2009-08-06 09:45:00,54.28,54.46,54.18,54.2,159600.0,37.166,37.2892,37.0975,37.1112,159600.0
2009-08-06 09:50:00,54.2,54.21,53.64,53.66,183800.0,37.1112,37.118,36.7278,36.7415,183800.0
2009-08-06 09:55:00,53.66,53.69,53.5,53.58,95600.0,36.7415,36.762,36.6319,36.6867,95600.0
2009-08-06 10:00:00,53.58,53.62,53.25,53.6,136200.0,36.6867,36.7141,36.4607,36.7004,136200.0
2009-08-06 10:05:00,53.6,53.74,53.43,53.47,90900.0,36.7004,36.7962,36.584,36.6114,90900.0
2009-08-06 10:10:00,53.46,53.48,53.25,53.27,76100.0,36.6045,36.6182,36.4607,36.4744,76100.0
2009-08-06 10:15:00,53.25,53.36,53.11,53.29,103500.0,36.4607,36.536,36.3649,36.4881,103500.0
2009-08-06 10:20:00,53.3,53.43,53.21,53.4,64400.0,36.495,36.584,36.4333,36.5634,64400.0
2009-08-06 10:25:00,53.41,53.43,53.22,53.39,63200.0,36.5703,36.584,36.4402,36.5566,63200.0
2009-08-06 10:30:00,53.38,53.4,53.26,53.27,87900.0,36.5497,36.5634,36.4676,36.4744,87900.0
2009-08-06 10:35:00,53.25,53.33,53.2,53.31,56500.0,36.4607,36.5155,36.4265,36.5018,56500.0
2009-08-06 10:40:00,53.29,53.3,53.18,53.23,57200.0,36.4881,36.495,36.4128,36.447,57200.0
2009-08-06 10:45:00,53.22,53.53,53.22,53.51,109400.0,36.4402,36.6524,36.4402,36.6387,109400.0
2009-08-06 10:50:00,53.52,53.57,53.46,53.51,45900.0,36.6456,36.6798,36.6045,36.6387,45900.0
2009-08-06 10:55:00,53.52,53.53,53.38,53.42,26300.0,36.6456,36.6524,36.5497,36.5771,26300.0
2009-08-06 11:00:00,53.43,53.72,53.43,53.67,149500.0,36.584,36.7825,36.584,36.7483,149500.0
2009-08-06 11:05:00,53.67,53.75,53.48,53.48,78800.0,36.7483,36.8031,36.6182,36.6182,78800.0
2009-08-06 11:10:00,53.48,53.5,53.28,53.42,97800.0,36.6182,36.6319,36.4813,36.5771,97800.0
2009-08-06 11:15:00,53.42,53.64,53.41,53.63,49600.0,36.5771,36.7278,36.5703,36.7209,49600.0
2009-08-06 11:20:00,53.64,53.67,53.6,53.64,38900.0,36.7278,36.7483,36.7004,36.7278,38900.0
2009-08-06 11:25:00,53.64,53.73,53.6,53.6,31800.0,36.7278,36.7894,36.7004,36.7004,31800.0
2009-08-06 11:30:00,53.61,53.61,53.53,53.6,111300.0,36.7072,36.7072,36.6524,36.7004,111300.0
2009-08-06 11:35:00,53.59,53.65,53.56,53.61,76200.0,36.6935,36.7346,36.673,36.7072,76200.0
2009-08-06 11:40:00,53.6,53.6,53.5,53.52,35200.0,36.7004,36.7004,36.6319,36.6456,35200.0
2009-08-06 11:45:00,53.51,53.53,53.45,53.5,67300.0,36.6387,36.6524,36.5977,36.6319,67300.0
2009-08-06 11:50:00,53.5,53.52,53.43,53.44,62000.0,36.6319,36.6456,36.584,36.5908,62000.0
2009-08-06 11:55:00,53.44,53.44,53.38,53.4,47400.0,36.5908,36.5908,36.5497,36.5634,47400.0
2009-08-06 12:00:00,53.39,53.4,53.2,53.22,56100.0,36.5566,36.5634,36.4265,36.4402,56100.0
2009-08-06 12:05:00,53.22,53.22,53.11,53.11,64200.0,36.4402,36.4402,36.3649,36.3649,64200.0
2009-08-06 12:10:00,53.11,53.25,53.08,53.23,64400.0,36.3649,36.4607,36.3443,36.447,64400.0
2009-08-06 12:15:00,53.23,53.24,53.1,53.15,48900.0,36.447,36.4539,36.358,36.3923,48900.0
2009-08-06 12:20:00,53.16,53.22,53.15,53.21,35000.0,36.3991,36.4402,36.3923,36.4333,35000.0
2009-08-06 12:25:00,53.21,53.23,53.12,53.12,33100.0,36.4333,36.447,36.3717,36.3717,33100.0
2009-08-06 12:30:00,53.11,53.31,53.11,53.22,38900.0,36.3649,36.5018,36.3649,36.4402,38900.0
2009-08-06 12:35:00,53.23,53.36,53.22,53.33,29100.0,36.447,36.536,36.4402,36.5155,29100.0
2009-08-06 12:40:00,53.33,53.51,53.29,53.49,81700.0,36.5155,36.6387,36.4881,36.6251,81700.0
2009-08-06 12:45:00,53.5,53.52,53.46,53.5,77600.0,36.6319,36.6456,36.6045,36.6319,77600.0
2009-08-06 12:50:00,53.49,53.5,53.3,53.39,61100.0,36.6251,36.6319,36.495,36.5566,61100.0
2009-08-06 12:55:00,53.39,53.5,53.38,53.46,62100.0,36.5566,36.6319,36.5497,36.6045,62100.0
2009-08-06 13:00:00,53.46,53.5,53.4,53.48,59200.0,36.6045,36.6319,36.5634,36.6182,59200.0
2009-08-06 13:05:00,53.49,53.52,53.42,53.45,57200.0,36.6251,36.6456,36.5771,36.5977,57200.0
2009-08-06 13:10:00,53.46,53.51,53.44,53.49,34100.0,36.6045,36.6387,36.5908,36.6251,34100.0
2009-08-06 13:15:00,53.49,53.58,53.48,53.58,39700.0,36.6251,36.6867,36.6182,36.6867,39700.0
2009-08-06 13:20:00,53.58,53.65,53.55,53.6,38500.0,36.6867,36.7346,36.6661,36.7004,38500.0
2009-08-06 13:25:00,53.59,53.63,53.54,53.58,25400.0,36.6935,36.7209,36.6593,36.6867,25400.0
2009-08-06 13:30:00,53.6,53.72,53.6,53.62,55600.0,36.7004,36.7825,36.7004,36.7141,55600.0
2009-08-06 13:35:00,53.63,53.79,53.63,53.74,98300.0,36.7209,36.8305,36.7209,36.7962,98300.0
2009-08-06 13:40:00,53.75,53.76,53.5,53.54,68900.0,36.8031,36.8099,36.6319,36.6593,68900.0
2009-08-06 13:45:00,53.54,53.61,53.48,53.53,29600.0,36.6593,36.7072,36.6182,36.6524,29600.0
2009-08-06 13:50:00,53.53,53.57,53.46,53.53,50800.0,36.6524,36.6798,36.6045,36.6524,50800.0
2009-08-06 13:55:00,53.53,53.62,53.46,53.51,42900.0,36.6524,36.7141,36.6045,36.6387,42900.0
2009-08-06 14:00:00,53.51,53.51,53.24,53.32,94000.0,36.6387,36.6387,36.4539,36.5087,94000.0
2009-08-06 14:05:00,53.33,53.34,53.1,53.31,115900.0,36.5155,36.5223,36.358,36.5018,115900.0
2009-08-06 14:10:00,53.31,53.32,53.18,53.29,74800.0,36.5018,36.5087,36.4128,36.4881,74800.0
2009-08-06 14:15:00,53.28,53.44,53.24,53.42,52600.0,36.4813,36.5908,36.4539,36.5771,52600.0
2009-08-06 14:20:00,53.42,53.42,53.24,53.38,63400.0,36.5771,36.5771,36.4539,36.5497,63400.0
2009-08-06 14:25:00,53.38,53.5,53.38,53.47,38100.0,36.5497,36.6319,36.5497,36.6114,38100.0
2009-08-06 14:30:00,53.48,53.48,53.33,53.4,36700.0,36.6182,36.6182,36.5155,36.5634,36700.0
2009-08-06 14:35:00,53.41,53.43,53.26,53.3,66300.0,36.5703,36.584,36.4676,36.495,66300.0
2009-08-06 14:40:00,53.29,53.36,53.27,53.33,42700.0,36.4881,36.536,36.4744,36.5155,42700.0
2009-08-06 14:45:00,53.33,53.45,53.27,53.43,73900.0,36.5155,36.5977,36.4744,36.584,73900.0
2009-08-06 14:50:00,53.43,53.54,53.41,53.54,43400.0,36.584,36.6593,36.5703,36.6593,43400.0
2009-08-06 14:55:00,53.53,53.72,53.53,53.57,62000.0,36.6524,36.7825,36.6524,36.6798,62000.0
2009-08-06 15:00:00,53.56,53.7,53.54,53.69,59500.0,36.673,36.7688,36.6593,36.762,59500.0
2009-08-06 15:05:00,53.7,53.7,53.58,53.59,57900.0,36.7688,36.7688,36.6867,36.6935,57900.0
2009-08-06 15:10:00,53.6,53.61,53.45,53.47,65900.0,36.7004,36.7072,36.5977,36.6114,65900.0
2009-08-06 15:15:00,53.47,53.63,53.47,53.58,95700.0,36.6114,36.7209,36.6114,36.6867,95700.0
2009-08-06 15:20:00,53.58,53.74,53.55,53.7,133300.0,36.6867,36.7962,36.6661,36.7688,133300.0
2009-08-06 15:25:00,53.69,53.71,53.64,53.67,51100.0,36.762,36.7757,36.7278,36.7483,51100.0
2009-08-06 15:30:00,53.67,53.68,53.51,53.62,107100.0,36.7483,36.7551,36.6387,36.7141,107100.0
2009-08-06 15:35:00,53.61,53.73,53.55,53.73,105900.0,36.7072,36.7894,36.6661,36.7894,105900.0
2009-08-06 15:40:00,53.71,53.73,53.55,53.69,164200.0,36.7757,36.7894,36.6661,36.762,164200.0
2009-08-06 15:45:00,53.68,53.75,53.65,53.7,173800.0,36.7551,36.8031,36.7346,36.7688,173800.0
2009-08-06 15:50:00,53.72,53.73,53.58,53.61,266800.0,36.7825,36.7894,36.6867,36.7072,266800.0
2009-08-06 15:55:00,53.62,53.71,53.6,53.7,233300.0,36.7141,36.7757,36.7004,36.7688,233300.0
2009-08-07 09:30:00,54.36,54.76,53.74,53.75,260300.0,37.2207,37.4946,36.7962,36.8031,260300.0
2009-08-07 09:35:00,53.75,54.11,53.59,53.71,224900.0,36.8031,37.0496,36.6935,36.7757,224900.0
2009-08-07 09:40:00,53.72,53.74,53.39,53.53,190300.0,36.7825,36.7962,36.5566,36.6524,190300.0
2009-08-07 09:45:00,53.55,53.7,53.45,53.61,122600.0,36.6661,36.7688,36.5977,36.7072,122600.0
2009-08-07 09:50:00,53.6,53.64,53.23,53.3,139800.0,36.7004,36.7278,36.447,36.495,139800.0
2009-08-07 09:55:00,53.31,53.38,52.94,52.94,173400.0,36.5018,36.5497,36.2485,36.2485,173400.0
2009-08-07 10:00:00,52.93,53.02,52.61,52.75,245700.0,36.2416,36.3032,36.0225,36.1184,245700.0
2009-08-07 10:05:00,52.75,52.78,52.42,52.69,185700.0,36.1184,36.1389,35.8924,36.0773,185700.0
2009-08-07 10:10:00,52.69,52.85,52.66,52.68,153200.0,36.0773,36.1868,36.0567,36.0704,153200.0
2009-08-07 10:15:00,52.67,52.79,52.62,52.72,95000.0,36.0636,36.1458,36.0294,36.0978,95000.0
2009-08-07 10:20:00,52.72,52.98,52.65,52.94,139300.0,36.0978,36.2759,36.0499,36.2485,139300.0
2009-08-07 10:25:00,52.94,53.19,52.88,53.13,100600.0,36.2485,36.4196,36.2074,36.3786,100600.0
2009-08-07 10:30:00,53.14,53.32,53.1,53.29,133700.0,36.3854,36.5087,36.358,36.4881,133700.0
2009-08-07 10:35:00,53.29,53.53,53.19,53.42,114600.0,36.4881,36.6524,36.4196,36.5771,114600.0
2009-08-07 10:40:00,53.43,53.47,53.25,53.29,105800.0,36.584,36.6114,36.4607,36.4881,105800.0
2009-08-07 10:45:00,53.29,53.55,53.29,53.38,87500.0,36.4881,36.6661,36.4881,36.5497,87500.0
2009-08-07 10:50:00,53.37,53.45,53.3,53.38,95400.0,36.5429,36.5977,36.495,36.5497,95400.0
2009-08-07 10:55:00,53.38,53.6,53.33,53.51,120700.0,36.5497,36.7004,36.5155,36.6387,120700.0
2009-08-07 11:00:00,53.52,53.66,53.51,53.64,68100.0,36.6456,36.7415,36.6387,36.7278,68100.0
2009-08-07 11:05:00,53.64,53.7,53.48,53.57,79800.0,36.7278,36.7688,36.6182,36.6798,79800.0
2009-08-07 11:10:00,53.57,53.63,53.49,53.49,47000.0,36.6798,36.7209,36.6251,36.6251,47000.0
2009-08-07 11:15:00,53.5,53.55,53.48,53.53,31900.0,36.6319,36.6661,36.6182,36.6524,31900.0
2009-08-07 11:20:00,53.52,53.68,53.52,53.66,102900.0,36.6456,36.7551,36.6456,36.7415,102900.0
2009-08-07 11:25:00,53.67,53.8,53.65,53.73,125100.0,36.7483,36.8373,36.7346,36.7894,125100.0
2009-08-07 11:30:00,53.73,53.83,53.72,53.81,36800.0,36.7894,36.8579,36.7825,36.8442,36800.0
2009-08-07 11:35:00,53.82,53.97,53.81,53.92,84700.0,36.851,36.9537,36.8442,36.9195,84700.0
2009-08-07 11:40:00,53.94,53.95,53.73,53.78,66700.0,36.9332,36.94,36.7894,36.8236,66700.0
2009-08-07 11:45:00,53.78,53.78,53.56,53.69,36600.0,36.8236,36.8236,36.673,36.762,36600.0
2009-08-07 11:50:00,53.69,53.79,53.65,53.71,28700.0,36.762,36.8305,36.7346,36.7757,28700.0
2009-08-07 11:55:00,53.72,53.86,53.65,53.71,37900.0,36.7825,36.8784,36.7346,36.7757,37900.0
2009-08-07 12:00:00,53.7,53.79,53.7,53.77,39000.0,36.7688,36.8305,36.7688,36.8168,39000.0
2009-08-07 12:05:00,53.76,53.8,53.72,53.75,35200.0,36.8099,36.8373,36.7825,36.8031,35200.0
2009-08-07 12:10:00,53.76,53.9,53.75,53.83,55500.0,36.8099,36.9058,36.8031,36.8579,55500.0
2009-08-07 12:15:00,53.8,53.81,53.64,53.72,37900.0,36.8373,36.8442,36.7278,36.7825,37900.0
2009-08-07 12:20:00,53.73,53.74,53.65,53.65,19000.0,36.7894,36.7962,36.7346,36.7346,19000.0
2009-08-07 12:25:00,53.63,53.67,53.54,53.54,44300.0,36.7209,36.7483,36.6593,36.6593,44300.0
2009-08-07 12:30:00,53.54,53.61,53.52,53.57,30900.0,36.6593,36.7072,36.6456,36.6798,30900.0
2009-08-07 12:35:00,53.55,53.6,53.53,53.57,29100.0,36.6661,36.7004,36.6524,36.6798,29100.0
2009-08-07 12:40:00,53.57,53.62,53.55,53.59,27900.0,36.6798,36.7141,36.6661,36.6935,27900.0
2009-08-07 12:45:00,53.6,53.72,53.6,53.68,38300.0,36.7004,36.7825,36.7004,36.7551,38300.0
2009-08-07 12:50:00,53.67,53.8,53.65,53.79,23100.0,36.7483,36.8373,36.7346,36.8305,23100.0
2009-08-07 12:55:00,53.79,53.79,53.58,53.6,37100.0,36.8305,36.8305,36.6867,36.7004,37100.0
2009-08-07 13:00:00,53.6,53.78,53.6,53.74,62600.0,36.7004,36.8236,36.7004,36.7962,62600.0
2009-08-07 13:05:00,53.74,53.79,53.69,53.79,55200.0,36.7962,36.8305,36.762,36.8305,55200.0
2009-08-07 13:10:00,53.79,53.83,53.75,53.8,68100.0,36.8305,36.8579,36.8031,36.8373,68100.0
2009-08-07 13:15:00,53.8,53.89,53.79,53.87,57200.0,36.8373,36.8989,36.8305,36.8852,57200.0
2009-08-07 13:20:00,53.87,53.92,53.82,53.88,52400.0,36.8852,36.9195,36.851,36.8921,52400.0
2009-08-07 13:25:00,53.88,54.09,53.79,54.02,107900.0,36.8921,37.0359,36.8305,36.9879,107900.0
2009-08-07 13:30:00,54.03,54.09,53.94,53.96,53600.0,36.9948,37.0359,36.9332,36.9469,53600.0
2009-08-07 13:35:00,53.96,54.06,53.96,53.96,36900.0,36.9469,37.0153,36.9469,36.9469,36900.0
2009-08-07 13:40:00,53.96,53.97,53.8,53.82,48500.0,36.9469,36.9537,36.8373,36.851,48500.0
2009-08-07 13:45:00,53.83,53.9,53.8,53.89,32500.0,36.8579,36.9058,36.8373,36.8989,32500.0
2009-08-07 13:50:00,53.88,53.9,53.81,53.89,70200.0,36.8921,36.9058,36.8442,36.8989,70200.0
2009-08-07 13:55:00,53.89,53.9,53.85,53.89,36300.0,36.8989,36.9058,36.8715,36.8989,36300.0
2009-08-07 14:00:00,53.89,53.96,53.88,53.9,53000.0,36.8989,36.9469,36.8921,36.9058,53000.0
2009-08-07 14:05:00,53.9,53.95,53.87,53.95,65700.0,36.9058,36.94,36.8852,36.94,65700.0
2009-08-07 14:10:00,53.96,54.01,53.93,54.0,53400.0,36.9469,36.9811,36.9263,36.9743,53400.0
2009-08-07 14:15:00,54.0,54.08,53.98,54.01,88500.0,36.9743,37.029,36.9606,36.9811,88500.0
2009-08-07 14:20:00,54.0,54.04,53.87,53.89,61000.0,36.9743,37.0016,36.8852,36.8989,61000.0
2009-08-07 14:25:00,53.89,53.89,53.8,53.81,64100.0,36.8989,36.8989,36.8373,36.8442,64100.0
2009-08-07 14:30:00,53.82,53.87,53.68,53.69,64800.0,36.851,36.8852,36.7551,36.762,64800.0
2009-08-07 14:35:00,53.69,53.72,53.65,53.65,52500.0,36.762,36.7825,36.7346,36.7346,52500.0
2009-08-07 14:40:00,53.65,53.72,53.6,53.63,73700.0,36.7346,36.7825,36.7004,36.7209,73700.0
2009-08-07 14:45:00,53.64,53.66,53.6,53.64,38200.0,36.7278,36.7415,36.7004,36.7278,38200.0
2009-08-07 14:50:00,53.64,53.67,53.61,53.65,31500.0,36.7278,36.7483,36.7072,36.7346,31500.0
2009-08-07 14:55:00,53.66,53.66,53.6,53.61,31100.0,36.7415,36.7415,36.7004,36.7072,31100.0
2009-08-07 15:00:00,53.62,53.62,53.44,53.44,90100.0,36.7141,36.7141,36.5908,36.5908,90100.0
2009-08-07 15:05:00,53.44,53.52,53.38,53.48,93000.0,36.5908,36.6456,36.5497,36.6182,93000.0
2009-08-07 15:10:00,53.48,53.54,53.46,53.51,73000.0,36.6182,36.6593,36.6045,36.6387,73000.0
2009-08-07 15:15:00,53.51,53.59,53.46,53.52,80100.0,36.6387,36.6935,36.6045,36.6456,80100.0
2009-08-07 15:20:00,53.54,53.54,53.32,53.39,172000.0,36.6593,36.6593,36.5087,36.5566,172000.0
2009-08-07 15:25:00,53.38,53.5,53.33,53.43,146100.0,36.5497,36.6319,36.5155,36.584,146100.0
2009-08-07 15:30:00,53.42,53.43,53.27,53.33,194300.0,36.5771,36.584,36.4744,36.5155,194300.0
2009-08-07 15:35:00,53.33,53.39,53.27,53.34,164800.0,36.5155,36.5566,36.4744,36.5223,164800.0
2009-08-07 15:40:00,53.34,53.44,53.33,53.35,182100.0,36.5223,36.5908,36.5155,36.5292,182100.0
2009-08-07 15:45:00,53.35,53.43,53.28,53.41,142900.0,36.5292,36.584,36.4813,36.5703,142900.0
2009-08-07 15:50:00,53.41,53.51,53.38,53.46,175600.0,36.5703,36.6387,36.5497,36.6045,175600.0
2009-08-07 15:55:00,53.46,53.46,53.24,53.25,289800.0,36.6045,36.6045,36.4539,36.4607,289800.0
2009-08-10 09:30:00,53.26,53.59,52.87,53.01,139500.0,36.4676,36.6935,36.2005,36.2964,139500.0
2009-08-10 09:35:00,53.02,53.6,53.01,53.12,176800.0,36.3032,36.7004,36.2964,36.3717,176800.0
2009-08-10 09:40:00,53.15,53.42,53.11,53.15,104200.0,36.3923,36.5771,36.3649,36.3923,104200.0
2009-08-10 09:45:00,53.13,53.23,53.01,53.18,92400.0,36.3786,36.447,36.2964,36.4128,92400.0
2009-08-10 09:50:00,53.18,53.24,53.1,53.21,85400.0,36.4128,36.4539,36.358,36.4333,85400.0
2009-08-10 09:55:00,53.2,53.21,53.03,53.06,73000.0,36.4265,36.4333,36.3101,36.3306,73000.0
2009-08-10 10:00:00,53.05,53.11,52.97,53.0,78700.0,36.3238,36.3649,36.269,36.2895,78700.0
2009-08-10 10:05:00,53.0,53.14,52.95,53.11,88200.0,36.2895,36.3854,36.2553,36.3649,88200.0
2009-08-10 10:10:00,53.12,53.43,53.1,53.36,121200.0,36.3717,36.584,36.358,36.536,121200.0
2009-08-10 10:15:00,53.35,53.5,53.32,53.38,85600.0,36.5292,36.6319,36.5087,36.5497,85600.0
2009-08-10 10:20:00,53.38,53.66,53.35,53.61,76900.0,36.5497,36.7415,36.5292,36.7072,76900.0
2009-08-10 10:25:00,53.61,53.64,53.4,53.52,69300.0,36.7072,36.7278,36.5634,36.6456,69300.0
2009-08-10 10:30:00,53.49,53.68,53.46,53.62,69300.0,36.6251,36.7551,36.6045,36.7141,69300.0
2009-08-10 10:35:00,53.61,53.7,53.5,53.67,64400.0,36.7072,36.7688,36.6319,36.7483,64400.0
2009-08-10 10:40:00,53.68,53.68,53.56,53.6,29700.0,36.7551,36.7551,36.673,36.7004,29700.0
2009-08-10 10:45:00,53.6,53.62,53.5,53.52,50000.0,36.7004,36.7141,36.6319,36.6456,50000.0
2009-08-10 10:50:00,53.51,53.69,53.49,53.65,107200.0,36.6387,36.762,36.6251,36.7346,107200.0
2009-08-10 10:55:00,53.66,53.75,53.65,53.7,38700.0,36.7415,36.8031,36.7346,36.7688,38700.0
2009-08-10 11:00:00,53.7,53.79,53.68,53.77,32600.0,36.7688,36.8305,36.7551,36.8168,32600.0
2009-08-10 11:05:00,53.78,53.83,53.67,53.71,55900.0,36.8236,36.8579,36.7483,36.7757,55900.0
2009-08-10 11:10:00,53.7,53.74,53.49,53.5,61200.0,36.7688,36.7962,36.6251,36.6319,61200.0
2009-08-10 11:15:00,53.51,53.58,53.41,53.49,95600.0,36.6387,36.6867,36.5703,36.6251,95600.0
2009-08-10 11:20:00,53.49,53.49,53.36,53.43,45300.0,36.6251,36.6251,36.536,36.584,45300.0
2009-08-10 11:25:00,53.42,53.54,53.42,53.46,32900.0,36.5771,36.6593,36.5771,36.6045,32900.0
2009-08-10 11:30:00,53.47,53.51,53.32,53.38,49800.0,36.6114,36.6387,36.5087,36.5497,49800.0
2009-08-10 11:35:00,53.36,53.53,53.32,53.53,39000.0,36.536,36.6524,36.5087,36.6524,39000.0
2009-08-10 11:40:00,53.52,53.55,53.42,53.47,21800.0,36.6456,36.6661,36.5771,36.6114,21800.0
2009-08-10 11:45:00,53.49,53.53,53.44,53.44,38200.0,36.6251,36.6524,36.5908,36.5908,38200.0
2009-08-10 11:50:00,53.43,53.52,53.42,53.51,33100.0,36.584,36.6456,36.5771,36.6387,33100.0
2009-08-10 11:55:00,53.5,53.57,53.49,53.55,40200.0,36.6319,36.6798,36.6251,36.6661,40200.0
2009-08-10 12:00:00,53.55,53.7,53.53,53.69,47100.0,36.6661,36.7688,36.6524,36.762,47100.0
2009-08-10 12:05:00,53.69,53.77,53.66,53.67,41400.0,36.762,36.8168,36.7415,36.7483,41400.0
2009-08-10 12:10:00,53.66,53.67,53.5,53.52,34800.0,36.7415,36.7483,36.6319,36.6456,34800.0
2009-08-10 12:15:00,53.52,53.52,53.4,53.43,37700.0,36.6456,36.6456,36.5634,36.584,37700.0
2009-08-10 12:20:00,53.42,53.45,53.39,53.44,33000.0,36.5771,36.5977,36.5566,36.5908,33000.0
2009-08-10 12:25:00,53.44,53.44,53.22,53.23,94700.0,36.5908,36.5908,36.4402,36.447,94700.0
2009-08-10 12:30:00,53.23,53.23,53.13,53.2,74600.0,36.447,36.447,36.3786,36.4265,74600.0
2009-08-10 12:35:00,53.19,53.22,53.13,53.2,39600.0,36.4196,36.4402,36.3786,36.4265,39600.0
2009-08-10 12:40:00,53.21,53.28,53.02,53.03,82400.0,36.4333,36.4813,36.3032,36.3101,82400.0
2009-08-10 12:45:00,53.03,53.07,52.98,52.99,107600.0,36.3101,36.3375,36.2759,36.2827,107600.0
2009-08-10 12:50:00,52.99,53.16,52.99,53.09,49400.0,36.2827,36.3991,36.2827,36.3512,49400.0
2009-08-10 12:55:00,53.08,53.15,53.05,53.09,40000.0,36.3443,36.3923,36.3238,36.3512,40000.0
2009-08-10 13:00:00,53.09,53.11,52.97,52.98,61000.0,36.3512,36.3649,36.269,36.2759,61000.0
2009-08-10 13:05:00,52.98,52.98,52.85,52.86,93800.0,36.2759,36.2759,36.1868,36.1937,93800.0
2009-08-10 13:10:00,52.86,52.98,52.85,52.97,61100.0,36.1937,36.2759,36.1868,36.269,61100.0
2009-08-10 13:15:00,52.97,53.0,52.93,52.96,50100.0,36.269,36.2895,36.2416,36.2622,50100.0
2009-08-10 13:20:00,52.95,53.1,52.91,53.05,107300.0,36.2553,36.358,36.2279,36.3238,107300.0
2009-08-10 13:25:00,53.03,53.09,52.96,53.06,69400.0,36.3101,36.3512,36.2622,36.3306,69400.0
2009-08-10 13:30:00,53.05,53.23,53.02,53.22,34700.0,36.3238,36.447,36.3032,36.4402,34700.0
2009-08-10 13:35:00,53.22,53.23,53.16,53.21,56500.0,36.4402,36.447,36.3991,36.4333,56500.0
2009-08-10 13:40:00,53.21,53.3,53.16,53.29,75000.0,36.4333,36.495,36.3991,36.4881,75000.0
2009-08-10 13:45:00,53.29,53.31,53.1,53.13,42600.0,36.4881,36.5018,36.358,36.3786,42600.0
2009-08-10 13:50:00,53.14,53.16,53.06,53.12,78600.0,36.3854,36.3991,36.3306,36.3717,78600.0
2009-08-10 13:55:00,53.11,53.12,53.06,53.07,38700.0,36.3649,36.3717,36.3306,36.3375,38700.0
2009-08-10 14:00:00,53.08,53.11,53.02,53.02,30900.0,36.3443,36.3649,36.3032,36.3032,30900.0
2009-08-10 14:05:00,53.01,53.14,52.98,53.11,83200.0,36.2964,36.3854,36.2759,36.3649,83200.0
2009-08-10 14:10:00,53.11,53.12,52.88,52.91,67700.0,36.3649,36.3717,36.2074,36.2279,67700.0
2009-08-10 14:15:00,52.91,52.91,52.79,52.88,56900.0,36.2279,36.2279,36.1458,36.2074,56900.0
2009-08-10 14:20:00,52.88,53.01,52.85,52.99,36100.0,36.2074,36.2964,36.1868,36.2827,36100.0
2009-08-10 14:25:00,53.0,53.03,52.94,53.0,25000.0,36.2895,36.3101,36.2485,36.2895,25000.0
2009-08-10 14:30:00,53.0,53.05,52.93,53.05,242600.0,36.2895,36.3238,36.2416,36.3238,242600.0
2009-08-10 14:35:00,53.05,53.13,53.02,53.1,154600.0,36.3238,36.3786,36.3032,36.358,154600.0
2009-08-10 14:40:00,53.1,53.13,53.08,53.09,57900.0,36.358,36.3786,36.3443,36.3512,57900.0
2009-08-10 14:45:00,53.1,53.11,53.0,53.06,94800.0,36.358,36.3649,36.2895,36.3306,94800.0
2009-08-10 14:50:00,53.05,53.11,53.03,53.04,47800.0,36.3238,36.3649,36.3101,36.3169,47800.0
2009-08-10 14:55:00,53.04,53.17,53.03,53.07,69900.0,36.3169,36.4059,36.3101,36.3375,69900.0
2009-08-10 15:00:00,53.06,53.21,53.06,53.19,104600.0,36.3306,36.4333,36.3306,36.4196,104600.0
2009-08-10 15:05:00,53.18,53.23,53.1,53.16,93200.0,36.4128,36.447,36.358,36.3991,93200.0
2009-08-10 15:10:00,53.16,53.16,53.11,53.13,62400.0,36.3991,36.3991,36.3649,36.3786,62400.0
2009-08-10 15:15:00,53.13,53.17,53.06,53.1,60400.0,36.3786,36.4059,36.3306,36.358,60400.0
2009-08-10 15:20:00,53.09,53.24,53.04,53.24,106300.0,36.3512,36.4539,36.3169,36.4539,106300.0
2009-08-10 15:25:00,53.24,53.24,53.14,53.14,48600.0,36.4539,36.4539,36.3854,36.3854,48600.0
2009-08-10 15:30:00,53.14,53.19,53.12,53.14,34900.0,36.3854,36.4196,36.3717,36.3854,34900.0
2009-08-10 15:35:00,53.15,53.3,53.15,53.26,50300.0,36.3923,36.495,36.3923,36.4676,50300.0
2009-08-10 15:40:00,53.25,53.32,53.15,53.31,112100.0,36.4607,36.5087,36.3923,36.5018,112100.0
2009-08-10 15:45:00,53.3,53.44,53.28,53.42,95900.0,36.495,36.5908,36.4813,36.5771,95900.0
2009-08-10 15:50:00,53.43,53.49,53.36,53.49,167300.0,36.584,36.6251,36.536,36.6251,167300.0
2009-08-10 15:55:00,53.49,53.52,53.43,53.48,420800.0,36.6251,36.6456,36.584,36.6182,420800.0
2009-08-11 09:30:00,53.17,53.27,53.05,53.24,119500.0,36.4059,36.4744,36.3238,36.4539,119500.0
2009-08-11 09:35:00,53.27,53.4,53.11,53.22,96300.0,36.4744,36.5634,36.3649,36.4402,96300.0
2009-08-11 09:40:00,53.19,53.25,53.09,53.22,247200.0,36.4196,36.4607,36.3512,36.4402,247200.0
2009-08-11 09:45:00,53.22,53.28,53.1,53.23,130500.0,36.4402,36.4813,36.358,36.447,130500.0
2009-08-11 09:50:00,53.23,53.28,53.13,53.22,129700.0,36.447,36.4813,36.3786,36.4402,129700.0
2009-08-11 09:55:00,53.21,53.3,53.15,53.23,90000.0,36.4333,36.495,36.3923,36.447,90000.0
2009-08-11 10:00:00,53.22,53.22,53.03,53.1,175600.0,36.4402,36.4402,36.3101,36.358,175600.0
2009-08-11 10:05:00,53.1,53.17,52.93,53.01,177700.0,36.358,36.4059,36.2416,36.2964,177700.0
2009-08-11 10:10:00,53.02,53.15,52.97,53.08,116600.0,36.3032,36.3923,36.269,36.3443,116600.0
2009-08-11 10:15:00,53.07,53.09,52.99,53.0,94100.0,36.3375,36.3512,36.2827,36.2895,94100.0
2009-08-11 10:20:00,53.0,53.07,52.9,52.91,86400.0,36.2895,36.3375,36.2211,36.2279,86400.0
2009-08-11 10:25:00,52.91,52.94,52.8,52.92,127900.0,36.2279,36.2485,36.1526,36.2348,127900.0
2009-08-11 10:30:00,52.92,53.12,52.84,53.1,84700.0,36.2348,36.3717,36.18,36.358,84700.0
2009-08-11 10:35:00,53.12,53.15,53.04,53.08,100700.0,36.3717,36.3923,36.3169,36.3443,100700.0
2009-08-11 10:40:00,53.1,53.23,53.06,53.17,53100.0,36.358,36.447,36.3306,36.4059,53100.0
2009-08-11 10:45:00,53.2,53.26,53.15,53.25,60200.0,36.4265,36.4676,36.3923,36.4607,60200.0
2009-08-11 10:50:00,53.25,53.33,53.21,53.21,68800.0,36.4607,36.5155,36.4333,36.4333,68800.0
2009-08-11 10:55:00,53.22,53.31,53.18,53.24,51000.0,36.4402,36.5018,36.4128,36.4539,51000.0
2009-08-11 11:00:00,53.23,53.26,52.99,53.01,71500.0,36.447,36.4676,36.2827,36.2964,71500.0
2009-08-11 11:05:00,53.02,53.03,52.91,52.96,75300.0,36.3032,36.3101,36.2279,36.2622,75300.0
2009-08-11 11:10:00,52.96,53.04,52.9,52.94,55900.0,36.2622,36.3169,36.2211,36.2485,55900.0
2009-08-11 11:15:00,52.94,52.97,52.84,52.85,104800.0,36.2485,36.269,36.18,36.1868,104800.0
2009-08-11 11:20:00,52.85,53.02,52.84,52.99,79700.0,36.1868,36.3032,36.18,36.2827,79700.0
2009-08-11 11:25:00,53.0,53.1,52.97,53.08,77700.0,36.2895,36.358,36.269,36.3443,77700.0
2009-08-11 11:30:00,53.07,53.07,52.92,52.94,52900.0,36.3375,36.3375,36.2348,36.2485,52900.0
2009-08-11 11:35:00,52.95,52.99,52.9,52.9,47500.0,36.2553,36.2827,36.2211,36.2211,47500.0
2009-08-11 11:40:00,52.91,53.05,52.9,52.99,45000.0,36.2279,36.3238,36.2211,36.2827,45000.0
2009-08-11 11:45:00,52.99,53.01,52.89,52.89,51200.0,36.2827,36.2964,36.2142,36.2142,51200.0
2009-08-11 11:50:00,52.9,52.96,52.86,52.89,94100.0,36.2211,36.2622,36.1937,36.2142,94100.0
2009-08-11 11:55:00,52.9,53.03,52.88,52.95,41200.0,36.2211,36.3101,36.2074,36.2553,41200.0
2009-08-11 12:00:00,52.94,52.95,52.87,52.89,31600.0,36.2485,36.2553,36.2005,36.2142,31600.0
2009-08-11 12:05:00,52.88,52.91,52.86,52.9,59500.0,36.2074,36.2279,36.1937,36.2211,59500.0
2009-08-11 12:10:00,52.91,52.94,52.88,52.9,26900.0,36.2279,36.2485,36.2074,36.2211,26900.0
2009-08-11 12:15:00,52.92,52.99,52.9,52.99,43300.0,36.2348,36.2827,36.2211,36.2827,43300.0
2009-08-11 12:20:00,52.99,53.0,52.85,52.86,46100.0,36.2827,36.2895,36.1868,36.1937,46100.0
2009-08-11 12:25:00,52.85,52.92,52.85,52.85,58500.0,36.1868,36.2348,36.1868,36.1868,58500.0
2009-08-11 12:30:00,52.85,52.93,52.85,52.9,37000.0,36.1868,36.2416,36.1868,36.2211,37000.0
2009-08-11 12:35:00,52.91,52.94,52.9,52.93,39800.0,36.2279,36.2485,36.2211,36.2416,39800.0
2009-08-11 12:40:00,52.94,52.94,52.87,52.89,34200.0,36.2485,36.2485,36.2005,36.2142,34200.0
2009-08-11 12:45:00,52.89,52.89,52.75,52.78,60700.0,36.2142,36.2142,36.1184,36.1389,60700.0
2009-08-11 12:50:00,52.79,52.79,52.68,52.71,86700.0,36.1458,36.1458,36.0704,36.091,86700.0
2009-08-11 12:55:00,52.7,52.74,52.6,52.6,68300.0,36.0841,36.1115,36.0157,36.0157,68300.0
2009-08-11 13:00:00,52.61,52.71,52.58,52.64,72100.0,36.0225,36.091,36.002,36.0431,72100.0
2009-08-11 13:05:00,52.63,52.68,52.58,52.64,55700.0,36.0362,36.0704,36.002,36.0431,55700.0
2009-08-11 13:10:00,52.64,52.7,52.59,52.7,97000.0,36.0431,36.0841,36.0088,36.0841,97000.0
2009-08-11 13:15:00,52.69,52.83,52.69,52.82,64300.0,36.0773,36.1731,36.0773,36.1663,64300.0
2009-08-11 13:20:00,52.81,52.94,52.81,52.92,118100.0,36.1595,36.2485,36.1595,36.2348,118100.0
2009-08-11 13:25:00,52.92,52.94,52.84,52.85,137300.0,36.2348,36.2485,36.18,36.1868,137300.0
2009-08-11 13:30:00,52.84,52.96,52.84,52.96,50200.0,36.18,36.2622,36.18,36.2622,50200.0
2009-08-11 13:35:00,52.96,52.99,52.87,52.88,49900.0,36.2622,36.2827,36.2005,36.2074,49900.0
2009-08-11 13:40:00,52.89,52.99,52.85,52.98,43600.0,36.2142,36.2827,36.1868,36.2759,43600.0
2009-08-11 13:45:00,52.99,53.06,52.98,52.99,64300.0,36.2827,36.3306,36.2759,36.2827,64300.0
2009-08-11 13:50:00,52.98,53.11,52.98,53.1,60900.0,36.2759,36.3649,36.2759,36.358,60900.0
2009-08-11 13:55:00,53.09,53.1,52.97,52.97,47900.0,36.3512,36.358,36.269,36.269,47900.0
2009-08-11 14:00:00,52.98,53.05,52.97,53.0,46900.0,36.2759,36.3238,36.269,36.2895,46900.0
2009-08-11 14:05:00,53.02,53.13,52.99,53.09,47700.0,36.3032,36.3786,36.2827,36.3512,47700.0
2009-08-11 14:10:00,53.09,53.17,53.04,53.06,79500.0,36.3512,36.4059,36.3169,36.3306,79500.0
2009-08-11 14:15:00,53.06,53.1,52.97,53.01,63600.0,36.3306,36.358,36.269,36.2964,63600.0
2009-08-11 14:20:00,53.02,53.07,52.96,52.98,41800.0,36.3032,36.3375,36.2622,36.2759,41800.0
2009-08-11 14:25:00,52.99,53.02,52.86,52.94,48200.0,36.2827,36.3032,36.1937,36.2485,48200.0
2009-08-11 14:30:00,52.95,52.96,52.89,52.93,37200.0,36.2553,36.2622,36.2142,36.2416,37200.0
2009-08-11 14:35:00,52.94,52.95,52.8,52.8,37000.0,36.2485,36.2553,36.1526,36.1526,37000.0
2009-08-11 14:40:00,52.8,52.85,52.78,52.78,34500.0,36.1526,36.1868,36.1389,36.1389,34500.0
2009-08-11 14:45:00,52.79,52.8,52.71,52.76,77300.0,36.1458,36.1526,36.091,36.1252,77300.0
2009-08-11 14:50:00,52.77,53.01,52.77,52.96,71700.0,36.1321,36.2964,36.1321,36.2622,71700.0
2009-08-11 14:55:00,52.97,53.04,52.91,53.01,58700.0,36.269,36.3169,36.2279,36.2964,58700.0
2009-08-11 15:00:00,53.01,53.05,52.94,53.05,66900.0,36.2964,36.3238,36.2485,36.3238,66900.0
2009-08-11 15:05:00,53.03,53.07,52.88,52.9,73100.0,36.3101,36.3375,36.2074,36.2211,73100.0
2009-08-11 15:10:00,52.9,52.95,52.83,52.91,75100.0,36.2211,36.2553,36.1731,36.2279,75100.0
2009-08-11 15:15:00,52.9,53.0,52.86,53.0,64400.0,36.2211,36.2895,36.1937,36.2895,64400.0
2009-08-11 15:20:00,53.0,53.04,52.88,53.0,63000.0,36.2895,36.3169,36.2074,36.2895,63000.0
2009-08-11 15:25:00,53.01,53.12,53.01,53.06,62200.0,36.2964,36.3717,36.2964,36.3306,62200.0
2009-08-11 15:30:00,53.06,53.07,53.0,53.01,93200.0,36.3306,36.3375,36.2895,36.2964,93200.0
2009-08-11 15:35:00,53.0,53.11,52.99,53.08,95000.0,36.2895,36.3649,36.2827,36.3443,95000.0
2009-08-11 15:40:00,53.08,53.27,53.05,53.26,112100.0,36.3443,36.4744,36.3238,36.4676,112100.0
2009-08-11 15:45:00,53.25,53.26,53.06,53.16,105900.0,36.4607,36.4676,36.3306,36.3991,105900.0
2009-08-11 15:50:00,53.16,53.18,52.92,52.93,226600.0,36.3991,36.4128,36.2348,36.2416,226600.0
2009-08-11 15:55:00,52.94,52.97,52.85,52.9,273600.0,36.2485,36.269,36.1868,36.2211,273600.0
2009-08-12 09:30:00,52.94,53.18,52.75,53.08,174300.0,36.2485,36.4128,36.1184,36.3443,174300.0
2009-08-12 09:35:00,53.1,53.48,53.09,53.33,131100.0,36.358,36.6182,36.3512,36.5155,131100.0
2009-08-12 09:40:00,53.33,53.39,53.15,53.15,97200.0,36.5155,36.5566,36.3923,36.3923,97200.0
2009-08-12 09:45:00,53.15,53.38,53.14,53.26,93100.0,36.3923,36.5497,36.3854,36.4676,93100.0
2009-08-12 09:50:00,53.27,53.73,53.27,53.68,133000.0,36.4744,36.7894,36.4744,36.7551,133000.0
2009-08-12 09:55:00,53.67,53.73,53.56,53.59,71700.0,36.7483,36.7894,36.673,36.6935,71700.0
2009-08-12 10:00:00,53.61,53.88,53.59,53.84,162300.0,36.7072,36.8921,36.6935,36.8647,162300.0
2009-08-12 10:05:00,53.83,54.01,53.82,53.98,135100.0,36.8579,36.9811,36.851,36.9606,135100.0
2009-08-12 10:10:00,53.98,54.08,53.93,54.02,76100.0,36.9606,37.029,36.9263,36.9879,76100.0
2009-08-12 10:15:00,54.02,54.22,53.99,54.07,127500.0,36.9879,37.1249,36.9674,37.0222,127500.0
2009-08-12 10:20:00,54.08,54.1,53.93,53.97,80400.0,37.029,37.0427,36.9263,36.9537,80400.0
2009-08-12 10:25:00,53.97,53.99,53.8,53.86,77500.0,36.9537,36.9674,36.8373,36.8784,77500.0
2009-08-12 10:30:00,53.84,53.85,53.54,53.71,207500.0,36.8647,36.8715,36.6593,36.7757,207500.0
2009-08-12 10:35:00,53.72,53.72,53.4,53.49,115500.0,36.7825,36.7825,36.5634,36.6251,115500.0
2009-08-12 10:40:00,53.49,53.49,53.29,53.44,74400.0,36.6251,36.6251,36.4881,36.5908,74400.0
2009-08-12 10:45:00,53.44,53.71,53.43,53.66,36900.0,36.5908,36.7757,36.584,36.7415,36900.0
2009-08-12 10:50:00,53.66,53.86,53.66,53.75,81600.0,36.7415,36.8784,36.7415,36.8031,81600.0
2009-08-12 10:55:00,53.75,53.87,53.75,53.85,160500.0,36.8031,36.8852,36.8031,36.8715,160500.0
2009-08-12 11:00:00,53.87,53.88,53.78,53.83,151000.0,36.8852,36.8921,36.8236,36.8579,151000.0
2009-08-12 11:05:00,53.84,53.89,53.78,53.85,77500.0,36.8647,36.8989,36.8236,36.8715,77500.0
2009-08-12 11:10:00,53.85,53.92,53.81,53.91,81600.0,36.8715,36.9195,36.8442,36.9126,81600.0
2009-08-12 11:15:00,53.91,53.99,53.91,53.94,40700.0,36.9126,36.9674,36.9126,36.9332,40700.0
2009-08-12 11:20:00,53.94,54.09,53.93,54.03,53400.0,36.9332,37.0359,36.9263,36.9948,53400.0
2009-08-12 11:25:00,54.04,54.06,53.96,54.06,47200.0,37.0016,37.0153,36.9469,37.0153,47200.0
2009-08-12 11:30:00,54.08,54.09,54.03,54.05,57600.0,37.029,37.0359,36.9948,37.0085,57600.0
2009-08-12 11:35:00,54.05,54.08,53.94,54.03,86200.0,37.0085,37.029,36.9332,36.9948,86200.0
2009-08-12 11:40:00,54.04,54.05,53.9,53.95,62600.0,37.0016,37.0085,36.9058,36.94,62600.0
2009-08-12 11:45:00,53.95,54.0,53.88,53.93,77900.0,36.94,36.9743,36.8921,36.9263,77900.0
2009-08-12 11:50:00,53.93,54.01,53.84,53.86,133900.0,36.9263,36.9811,36.8647,36.8784,133900.0
2009-08-12 11:55:00,53.86,53.91,53.84,53.88,51800.0,36.8784,36.9126,36.8647,36.8921,51800.0
2009-08-12 12:00:00,53.88,53.92,53.84,53.88,42400.0,36.8921,36.9195,36.8647,36.8921,42400.0
2009-08-12 12:05:00,53.88,53.94,53.88,53.9,36900.0,36.8921,36.9332,36.8921,36.9058,36900.0
2009-08-12 12:10:00,53.9,53.98,53.87,53.92,79600.0,36.9058,36.9606,36.8852,36.9195,79600.0
2009-08-12 12:15:00,53.93,53.97,53.88,53.96,44100.0,36.9263,36.9537,36.8921,36.9469,44100.0
2009-08-12 12:20:00,53.97,53.97,53.89,53.97,35200.0,36.9537,36.9537,36.8989,36.9537,35200.0
2009-08-12 12:25:00,53.97,54.01,53.97,53.97,75900.0,36.9537,36.9811,36.9537,36.9537,75900.0
2009-08-12 12:30:00,53.97,54.0,53.92,53.96,28500.0,36.9537,36.9743,36.9195,36.9469,28500.0
2009-08-12 12:35:00,53.98,54.03,53.92,54.0,59300.0,36.9606,36.9948,36.9195,36.9743,59300.0
2009-08-12 12:40:00,54.0,54.01,53.91,53.95,33800.0,36.9743,36.9811,36.9126,36.94,33800.0
2009-08-12 12:45:00,53.95,54.01,53.9,54.0,27200.0,36.94,36.9811,36.9058,36.9743,27200.0
2009-08-12 12:50:00,53.99,54.08,53.92,53.99,101300.0,36.9674,37.029,36.9195,36.9674,101300.0
2009-08-12 12:55:00,53.98,54.09,53.95,54.05,33600.0,36.9606,37.0359,36.94,37.0085,33600.0
2009-08-12 13:00:00,54.05,54.09,53.99,54.05,17400.0,37.0085,37.0359,36.9674,37.0085,17400.0
2009-08-12 13:05:00,54.05,54.16,53.99,53.99,88900.0,37.0085,37.0838,36.9674,36.9674,88900.0
2009-08-12 13:10:00,54.0,54.0,53.9,53.94,129400.0,36.9743,36.9743,36.9058,36.9332,129400.0
2009-08-12 13:15:00,53.95,54.01,53.93,54.01,101400.0,36.94,36.9811,36.9263,36.9811,101400.0
2009-08-12 13:20:00,54.02,54.15,54.02,54.14,47800.0,36.9879,37.077,36.9879,37.0701,47800.0
2009-08-12 13:25:00,54.12,54.16,54.07,54.12,30000.0,37.0564,37.0838,37.0222,37.0564,30000.0
2009-08-12 13:30:00,54.11,54.12,54.02,54.08,27600.0,37.0496,37.0564,36.9879,37.029,27600.0
2009-08-12 13:35:00,54.07,54.18,54.04,54.16,34800.0,37.0222,37.0975,37.0016,37.0838,34800.0
2009-08-12 13:40:00,54.15,54.2,54.07,54.12,35000.0,37.077,37.1112,37.0222,37.0564,35000.0
2009-08-12 13:45:00,54.12,54.25,54.09,54.24,70400.0,37.0564,37.1454,37.0359,37.1386,70400.0
2009-08-12 13:50:00,54.24,54.24,54.16,54.19,26000.0,37.1386,37.1386,37.0838,37.1043,26000.0
2009-08-12 13:55:00,54.19,54.2,54.08,54.16,29900.0,37.1043,37.1112,37.029,37.0838,29900.0
2009-08-12 14:00:00,54.17,54.28,54.14,54.19,38100.0,37.0907,37.166,37.0701,37.1043,38100.0
2009-08-12 14:05:00,54.19,54.23,54.12,54.17,21600.0,37.1043,37.1317,37.0564,37.0907,21600.0
2009-08-12 14:10:00,54.19,54.24,54.11,54.14,17600.0,37.1043,37.1386,37.0496,37.0701,17600.0
2009-08-12 14:15:00,54.15,54.17,53.94,54.03,114800.0,37.077,37.0907,36.9332,36.9948,114800.0
2009-08-12 14:20:00,54.03,54.23,53.95,54.15,128700.0,36.9948,37.1317,36.94,37.077,128700.0
2009-08-12 14:25:00,54.13,54.2,53.89,53.91,73400.0,37.0633,37.1112,36.8989,36.9126,73400.0
2009-08-12 14:30:00,53.89,53.96,53.81,53.81,114000.0,36.8989,36.9469,36.8442,36.8442,114000.0
2009-08-12 14:35:00,53.81,53.86,53.72,53.72,99600.0,36.8442,36.8784,36.7825,36.7825,99600.0
2009-08-12 14:40:00,53.73,53.77,53.67,53.69,57700.0,36.7894,36.8168,36.7483,36.762,57700.0
2009-08-12 14:45:00,53.7,53.95,53.7,53.77,47800.0,36.7688,36.94,36.7688,36.8168,47800.0
2009-08-12 14:50:00,53.76,54.19,53.7,54.14,93100.0,36.8099,37.1043,36.7688,37.0701,93100.0
2009-08-12 14:55:00,54.14,54.35,54.11,54.35,133200.0,37.0701,37.2139,37.0496,37.2139,133200.0
2009-08-12 15:00:00,54.35,54.47,54.2,54.2,235000.0,37.2139,37.2961,37.1112,37.1112,235000.0
2009-08-12 15:05:00,54.2,54.29,54.16,54.23,88000.0,37.1112,37.1728,37.0838,37.1317,88000.0
2009-08-12 15:10:00,54.23,54.28,54.16,54.25,89800.0,37.1317,37.166,37.0838,37.1454,89800.0
2009-08-12 15:15:00,54.24,54.41,54.23,54.33,77100.0,37.1386,37.255,37.1317,37.2002,77100.0
2009-08-12 15:20:00,54.33,54.45,54.29,54.43,136700.0,37.2002,37.2824,37.1728,37.2687,136700.0
2009-08-12 15:25:00,54.43,54.49,54.26,54.32,248500.0,37.2687,37.3098,37.1523,37.1934,248500.0
2009-08-12 15:30:00,54.32,54.47,54.31,54.4,292300.0,37.1934,37.2961,37.1865,37.2481,292300.0
2009-08-12 15:35:00,54.41,54.46,54.29,54.35,160000.0,37.255,37.2892,37.1728,37.2139,160000.0
2009-08-12 15:40:00,54.35,54.35,54.11,54.19,149600.0,37.2139,37.2139,37.0496,37.1043,149600.0
2009-08-12 15:45:00,54.19,54.23,53.97,54.09,178300.0,37.1043,37.1317,36.9537,37.0359,178300.0
2009-08-12 15:50:00,54.09,54.11,53.7,53.74,217500.0,37.0359,37.0496,36.7688,36.7962,217500.0
2009-08-12 15:55:00,53.74,53.92,53.73,53.86,308600.0,36.7962,36.9195,36.7894,36.8784,308600.0
2009-08-13 09:30:00,54.52,54.89,54.25,54.79,193200.0,37.3303,37.5836,37.1454,37.5152,193200.0
2009-08-13 09:35:00,54.76,54.86,54.3,54.4,180700.0,37.4946,37.5631,37.1797,37.2481,180700.0
2009-08-13 09:40:00,54.39,54.45,54.21,54.27,234200.0,37.2413,37.2824,37.118,37.1591,234200.0
2009-08-13 09:45:00,54.28,54.28,54.03,54.1,163200.0,37.166,37.166,36.9948,37.0427,163200.0
2009-08-13 09:50:00,54.1,54.19,53.78,53.87,193400.0,37.0427,37.1043,36.8236,36.8852,193400.0
2009-08-13 09:55:00,53.87,53.94,53.61,53.87,122900.0,36.8852,36.9332,36.7072,36.8852,122900.0
2009-08-13 10:00:00,53.85,54.15,53.74,54.12,94300.0,36.8715,37.077,36.7962,37.0564,94300.0
2009-08-13 10:05:00,54.11,54.29,54.07,54.17,135300.0,37.0496,37.1728,37.0222,37.0907,135300.0
2009-08-13 10:10:00,54.16,54.35,54.02,54.03,129400.0,37.0838,37.2139,36.9879,36.9948,129400.0
2009-08-13 10:15:00,54.05,54.2,53.94,54.07,118300.0,37.0085,37.1112,36.9332,37.0222,118300.0
2009-08-13 10:20:00,54.09,54.45,54.08,54.41,92100.0,37.0359,37.2824,37.029,37.255,92100.0
2009-08-13 10:25:00,54.39,54.42,54.2,54.32,61500.0,37.2413,37.2618,37.1112,37.1934,61500.0
2009-08-13 10:30:00,54.32,54.6,54.32,54.58,84600.0,37.1934,37.3851,37.1934,37.3714,84600.0
2009-08-13 10:35:00,54.56,54.86,54.52,54.83,111900.0,37.3577,37.5631,37.3303,37.5426,111900.0
2009-08-13 10:40:00,54.81,54.96,54.72,54.92,87000.0,37.5289,37.6316,37.4672,37.6042,87000.0
2009-08-13 10:45:00,54.93,54.98,54.88,54.91,47300.0,37.611,37.6453,37.5768,37.5973,47300.0
2009-08-13 10:50:00,54.92,54.93,54.73,54.87,108000.0,37.6042,37.611,37.4741,37.5699,108000.0
2009-08-13 10:55:00,54.87,54.95,54.84,54.89,46000.0,37.5699,37.6247,37.5494,37.5836,46000.0
2009-08-13 11:00:00,54.89,55.12,54.87,55.1,107100.0,37.5836,37.7411,37.5699,37.7274,107100.0
2009-08-13 11:05:00,55.12,55.13,54.88,54.97,59500.0,37.7411,37.748,37.5768,37.6384,59500.0
2009-08-13 11:10:00,54.96,54.97,54.76,54.95,126400.0,37.6316,37.6384,37.4946,37.6247,126400.0
2009-08-13 11:15:00,54.92,55.05,54.78,54.84,148400.0,37.6042,37.6932,37.5083,37.5494,148400.0
2009-08-13 11:20:00,54.84,54.84,54.71,54.81,84500.0,37.5494,37.5494,37.4604,37.5289,84500.0
2009-08-13 11:25:00,54.8,54.9,54.75,54.88,67800.0,37.522,37.5905,37.4878,37.5768,67800.0
2009-08-13 11:30:00,54.87,54.9,54.75,54.78,34500.0,37.5699,37.5905,37.4878,37.5083,34500.0
2009-08-13 11:35:00,54.8,54.92,54.75,54.92,33200.0,37.522,37.6042,37.4878,37.6042,33200.0
2009-08-13 11:40:00,54.93,55.04,54.9,54.94,52700.0,37.611,37.6864,37.5905,37.6179,52700.0
2009-08-13 11:45:00,54.93,54.94,54.84,54.84,67600.0,37.611,37.6179,37.5494,37.5494,67600.0
2009-08-13 11:50:00,54.84,54.92,54.82,54.89,32300.0,37.5494,37.6042,37.5357,37.5836,32300.0
2009-08-13 11:55:00,54.9,55.02,54.87,54.9,66900.0,37.5905,37.6727,37.5699,37.5905,66900.0
2009-08-13 12:00:00,54.9,54.9,54.84,54.88,54100.0,37.5905,37.5905,37.5494,37.5768,54100.0
2009-08-13 12:05:00,54.88,54.91,54.85,54.88,42400.0,37.5768,37.5973,37.5563,37.5768,42400.0
2009-08-13 12:10:00,54.88,54.89,54.77,54.79,38600.0,37.5768,37.5836,37.5015,37.5152,38600.0
2009-08-13 12:15:00,54.78,54.79,54.73,54.79,71400.0,37.5083,37.5152,37.4741,37.5152,71400.0
2009-08-13 12:20:00,54.79,54.8,54.74,54.78,38900.0,37.5152,37.522,37.4809,37.5083,38900.0
2009-08-13 12:25:00,54.76,54.8,54.74,54.75,25700.0,37.4946,37.522,37.4809,37.4878,25700.0
2009-08-13 12:30:00,54.75,54.84,54.74,54.83,19800.0,37.4878,37.5494,37.4809,37.5426,19800.0
2009-08-13 12:35:00,54.83,54.95,54.83,54.91,22400.0,37.5426,37.6247,37.5426,37.5973,22400.0
2009-08-13 12:40:00,54.92,54.96,54.9,54.96,29800.0,37.6042,37.6316,37.5905,37.6316,29800.0
2009-08-13 12:45:00,54.96,54.98,54.93,54.95,34600.0,37.6316,37.6453,37.611,37.6247,34600.0
2009-08-13 12:50:00,54.94,55.0,54.92,54.99,32600.0,37.6179,37.659,37.6042,37.6521,32600.0
2009-08-13 12:55:00,54.99,55.0,54.95,54.96,24900.0,37.6521,37.659,37.6247,37.6316,24900.0
2009-08-13 13:00:00,54.96,55.15,54.95,55.09,78300.0,37.6316,37.7617,37.6247,37.7206,78300.0
2009-08-13 13:05:00,55.09,55.12,55.01,55.09,65200.0,37.7206,37.7411,37.6658,37.7206,65200.0
2009-08-13 13:10:00,55.09,55.17,54.96,55.05,80200.0,37.7206,37.7754,37.6316,37.6932,80200.0
2009-08-13 13:15:00,55.05,55.09,54.9,54.93,48200.0,37.6932,37.7206,37.5905,37.611,48200.0
2009-08-13 13:20:00,54.95,55.03,54.92,54.96,41800.0,37.6247,37.6795,37.6042,37.6316,41800.0
2009-08-13 13:25:00,54.94,54.97,54.82,54.87,68300.0,37.6179,37.6384,37.5357,37.5699,68300.0
2009-08-13 13:30:00,54.88,54.94,54.85,54.89,37700.0,37.5768,37.6179,37.5563,37.5836,37700.0
2009-08-13 13:35:00,54.89,54.98,54.79,54.95,37800.0,37.5836,37.6453,37.5152,37.6247,37800.0
2009-08-13 13:40:00,54.96,55.0,54.95,54.96,26800.0,37.6316,37.659,37.6247,37.6316,26800.0
2009-08-13 13:45:00,54.97,55.0,54.91,54.92,22800.0,37.6384,37.659,37.5973,37.6042,22800.0
2009-08-13 13:50:00,54.91,54.93,54.68,54.73,55400.0,37.5973,37.611,37.4399,37.4741,55400.0
2009-08-13 13:55:00,54.74,54.81,54.69,54.81,48100.0,37.4809,37.5289,37.4467,37.5289,48100.0
2009-08-13 14:00:00,54.81,54.81,54.61,54.62,88800.0,37.5289,37.5289,37.3919,37.3988,88800.0
2009-08-13 14:05:00,54.61,54.62,54.54,54.6,63600.0,37.3919,37.3988,37.344,37.3851,63600.0
2009-08-13 14:10:00,54.61,54.63,54.5,54.52,88300.0,37.3919,37.4056,37.3166,37.3303,88300.0
2009-08-13 14:15:00,54.52,54.68,54.48,54.66,91700.0,37.3303,37.4399,37.3029,37.4262,91700.0
2009-08-13 14:20:00,54.65,54.71,54.59,54.66,40300.0,37.4193,37.4604,37.3782,37.4262,40300.0
2009-08-13 14:25:00,54.66,54.75,54.61,54.65,29600.0,37.4262,37.4878,37.3919,37.4193,29600.0
2009-08-13 14:30:00,54.64,54.82,54.63,54.68,55300.0,37.4125,37.5357,37.4056,37.4399,55300.0
2009-08-13 14:35:00,54.7,54.83,54.66,54.82,61200.0,37.4535,37.5426,37.4262,37.5357,61200.0
2009-08-13 14:40:00,54.8,54.94,54.8,54.89,96900.0,37.522,37.6179,37.522,37.5836,96900.0
2009-08-13 14:45:00,54.89,54.91,54.84,54.84,36100.0,37.5836,37.5973,37.5494,37.5494,36100.0
2009-08-13 14:50:00,54.85,54.9,54.78,54.81,56500.0,37.5563,37.5905,37.5083,37.5289,56500.0
2009-08-13 14:55:00,54.8,54.83,54.67,54.68,35700.0,37.522,37.5426,37.433,37.4399,35700.0
2009-08-13 15:00:00,54.7,54.89,54.69,54.84,41600.0,37.4535,37.5836,37.4467,37.5494,41600.0
2009-08-13 15:05:00,54.84,54.86,54.73,54.83,59700.0,37.5494,37.5631,37.4741,37.5426,59700.0
2009-08-13 15:10:00,54.84,55.1,54.82,55.02,116900.0,37.5494,37.7274,37.5357,37.6727,116900.0
2009-08-13 15:15:00,55.02,55.18,55.01,55.16,98000.0,37.6727,37.7822,37.6658,37.7685,98000.0
2009-08-13 15:20:00,55.16,55.2,55.05,55.09,90100.0,37.7685,37.7959,37.6932,37.7206,90100.0
2009-08-13 15:25:00,55.1,55.16,55.09,55.12,69000.0,37.7274,37.7685,37.7206,37.7411,69000.0
2009-08-13 15:30:00,55.12,55.19,55.11,55.11,77000.0,37.7411,37.7891,37.7343,37.7343,77000.0
2009-08-13 15:35:00,55.12,55.17,55.1,55.17,111300.0,37.7411,37.7754,37.7274,37.7754,111300.0
2009-08-13 15:40:00,55.16,55.25,55.13,55.17,197000.0,37.7685,37.8301,37.748,37.7754,197000.0
2009-08-13 15:45:00,55.18,55.2,55.07,55.08,120800.0,37.7822,37.7959,37.7069,37.7137,120800.0
2009-08-13 15:50:00,55.07,55.08,54.98,55.02,180600.0,37.7069,37.7137,37.6453,37.6727,180600.0
2009-08-13 15:55:00,55.02,55.18,55.0,55.18,236300.0,37.6727,37.7822,37.659,37.7822,236300.0
2009-08-14 09:30:00,55.15,55.15,54.7,54.82,225200.0,37.7617,37.7617,37.4535,37.5357,225200.0
2009-08-14 09:35:00,54.77,54.86,54.62,54.74,115000.0,37.5015,37.5631,37.3988,37.4809,115000.0
2009-08-14 09:40:00,54.72,54.79,54.57,54.63,122100.0,37.4672,37.5152,37.3645,37.4056,122100.0
2009-08-14 09:45:00,54.63,54.67,54.43,54.54,167400.0,37.4056,37.433,37.2687,37.344,167400.0
2009-08-14 09:50:00,54.54,54.79,54.49,54.49,96800.0,37.344,37.5152,37.3098,37.3098,96800.0
2009-08-14 09:55:00,54.49,54.59,54.17,54.23,187800.0,37.3098,37.3782,37.0907,37.1317,187800.0
2009-08-14 10:00:00,54.22,54.24,53.89,54.06,225900.0,37.1249,37.1386,36.8989,37.0153,225900.0
2009-08-14 10:05:00,54.08,54.08,53.86,53.9,150300.0,37.029,37.029,36.8784,36.9058,150300.0
2009-08-14 10:10:00,53.91,53.92,53.3,53.35,360700.0,36.9126,36.9195,36.495,36.5292,360700.0
2009-08-14 10:15:00,53.35,53.61,53.34,53.57,171200.0,36.5292,36.7072,36.5223,36.6798,171200.0
2009-08-14 10:20:00,53.56,53.56,53.31,53.37,144500.0,36.673,36.673,36.5018,36.5429,144500.0
2009-08-14 10:25:00,53.37,53.55,53.34,53.4,169300.0,36.5429,36.6661,36.5223,36.5634,169300.0
2009-08-14 10:30:00,53.38,53.51,53.34,53.43,113100.0,36.5497,36.6387,36.5223,36.584,113100.0
2009-08-14 10:35:00,53.42,53.44,53.21,53.26,163900.0,36.5771,36.5908,36.4333,36.4676,163900.0
2009-08-14 10:40:00,53.26,53.48,53.26,53.43,116600.0,36.4676,36.6182,36.4676,36.584,116600.0
2009-08-14 10:45:00,53.43,53.45,53.3,53.39,81100.0,36.584,36.5977,36.495,36.5566,81100.0
2009-08-14 10:50:00,53.37,53.41,53.24,53.29,138700.0,36.5429,36.5703,36.4539,36.4881,138700.0
2009-08-14 10:55:00,53.29,53.39,53.22,53.39,70200.0,36.4881,36.5566,36.4402,36.5566,70200.0
2009-08-14 11:00:00,53.39,53.41,53.17,53.39,136700.0,36.5566,36.5703,36.4059,36.5566,136700.0
2009-08-14 11:05:00,53.38,53.41,53.32,53.35,64100.0,36.5497,36.5703,36.5087,36.5292,64100.0
2009-08-14 11:10:00,53.35,53.45,53.25,53.42,89900.0,36.5292,36.5977,36.4607,36.5771,89900.0
2009-08-14 11:15:00,53.42,53.51,53.33,53.36,83500.0,36.5771,36.6387,36.5155,36.536,83500.0
2009-08-14 11:20:00,53.38,53.42,53.32,53.33,49300.0,36.5497,36.5771,36.5087,36.5155,49300.0
2009-08-14 11:25:00,53.33,53.33,53.11,53.15,102700.0,36.5155,36.5155,36.3649,36.3923,102700.0
2009-08-14 11:30:00,53.15,53.17,53.0,53.07,134700.0,36.3923,36.4059,36.2895,36.3375,134700.0
2009-08-14 11:35:00,53.08,53.21,53.03,53.05,114100.0,36.3443,36.4333,36.3101,36.3238,114100.0
2009-08-14 11:40:00,53.04,53.06,52.92,53.06,76700.0,36.3169,36.3306,36.2348,36.3306,76700.0
2009-08-14 11:45:00,53.06,53.11,52.96,52.98,45900.0,36.3306,36.3649,36.2622,36.2759,45900.0
2009-08-14 11:50:00,52.98,52.99,52.9,52.92,42100.0,36.2759,36.2827,36.2211,36.2348,42100.0
2009-08-14 11:55:00,52.92,53.01,52.9,52.95,46700.0,36.2348,36.2964,36.2211,36.2553,46700.0
2009-08-14 12:00:00,52.95,53.08,52.93,53.05,61000.0,36.2553,36.3443,36.2416,36.3238,61000.0
2009-08-14 12:05:00,53.05,53.05,52.85,52.89,59700.0,36.3238,36.3238,36.1868,36.2142,59700.0
2009-08-14 12:10:00,52.88,53.06,52.86,53.02,61700.0,36.2074,36.3306,36.1937,36.3032,61700.0
2009-08-14 12:15:00,53.01,53.07,52.93,53.06,59100.0,36.2964,36.3375,36.2416,36.3306,59100.0
2009-08-14 12:20:00,53.06,53.11,52.97,53.01,41800.0,36.3306,36.3649,36.269,36.2964,41800.0
2009-08-14 12:25:00,53.01,53.08,52.99,53.06,34200.0,36.2964,36.3443,36.2827,36.3306,34200.0
2009-08-14 12:30:00,53.05,53.05,53.0,53.02,26200.0,36.3238,36.3238,36.2895,36.3032,26200.0
2009-08-14 12:35:00,53.01,53.12,53.01,53.11,26500.0,36.2964,36.3717,36.2964,36.3649,26500.0
2009-08-14 12:40:00,53.12,53.16,52.93,52.98,69500.0,36.3717,36.3991,36.2416,36.2759,69500.0
2009-08-14 12:45:00,52.98,53.2,52.98,53.17,39300.0,36.2759,36.4265,36.2759,36.4059,39300.0
2009-08-14 12:50:00,53.18,53.3,53.18,53.24,61400.0,36.4128,36.495,36.4128,36.4539,61400.0
2009-08-14 12:55:00,53.25,53.36,53.14,53.35,97600.0,36.4607,36.536,36.3854,36.5292,97600.0
2009-08-14 13:00:00,53.36,53.36,53.2,53.2,42500.0,36.536,36.536,36.4265,36.4265,42500.0
2009-08-14 13:05:00,53.2,53.21,53.12,53.14,43900.0,36.4265,36.4333,36.3717,36.3854,43900.0
2009-08-14 13:10:00,53.14,53.18,53.13,53.13,25900.0,36.3854,36.4128,36.3786,36.3786,25900.0
2009-08-14 13:15:00,53.14,53.25,53.1,53.25,72800.0,36.3854,36.4607,36.358,36.4607,72800.0
2009-08-14 13:20:00,53.25,53.3,53.22,53.24,31900.0,36.4607,36.495,36.4402,36.4539,31900.0
2009-08-14 13:25:00,53.23,53.27,53.13,53.23,97800.0,36.447,36.4744,36.3786,36.447,97800.0
2009-08-14 13:30:00,53.25,53.25,53.07,53.11,72700.0,36.4607,36.4607,36.3375,36.3649,72700.0
2009-08-14 13:35:00,53.11,53.14,53.02,53.03,63500.0,36.3649,36.3854,36.3032,36.3101,63500.0
2009-08-14 13:40:00,53.03,53.06,53.0,53.05,53600.0,36.3101,36.3306,36.2895,36.3238,53600.0
2009-08-14 13:45:00,53.03,53.13,53.0,53.11,44900.0,36.3101,36.3786,36.2895,36.3649,44900.0
2009-08-14 13:50:00,53.12,53.16,53.1,53.12,47000.0,36.3717,36.3991,36.358,36.3717,47000.0
2009-08-14 13:55:00,53.12,53.18,53.11,53.18,26100.0,36.3717,36.4128,36.3649,36.4128,26100.0
2009-08-14 14:00:00,53.18,53.27,53.18,53.23,69600.0,36.4128,36.4744,36.4128,36.447,69600.0
2009-08-14 14:05:00,53.22,53.24,53.09,53.1,57500.0,36.4402,36.4539,36.3512,36.358,57500.0
2009-08-14 14:10:00,53.1,53.11,53.04,53.04,56200.0,36.358,36.3649,36.3169,36.3169,56200.0
2009-08-14 14:15:00,53.05,53.05,52.95,52.99,70000.0,36.3238,36.3238,36.2553,36.2827,70000.0
2009-08-14 14:20:00,52.99,53.02,52.82,52.85,133600.0,36.2827,36.3032,36.1663,36.1868,133600.0
2009-08-14 14:25:00,52.83,52.96,52.82,52.85,83500.0,36.1731,36.2622,36.1663,36.1868,83500.0
2009-08-14 14:30:00,52.85,52.87,52.8,52.83,52600.0,36.1868,36.2005,36.1526,36.1731,52600.0
2009-08-14 14:35:00,52.81,52.88,52.78,52.87,65500.0,36.1595,36.2074,36.1389,36.2005,65500.0
2009-08-14 14:40:00,52.88,52.98,52.83,52.92,77200.0,36.2074,36.2759,36.1731,36.2348,77200.0
2009-08-14 14:45:00,52.94,52.97,52.9,52.94,28300.0,36.2485,36.269,36.2211,36.2485,28300.0
2009-08-14 14:50:00,52.94,52.96,52.87,52.88,49300.0,36.2485,36.2622,36.2005,36.2074,49300.0
2009-08-14 14:55:00,52.88,52.9,52.83,52.9,84900.0,36.2074,36.2211,36.1731,36.2211,84900.0
2009-08-14 15:00:00,52.89,52.94,52.86,52.87,164600.0,36.2142,36.2485,36.1937,36.2005,164600.0
2009-08-14 15:05:00,52.86,53.0,52.86,52.93,121300.0,36.1937,36.2895,36.1937,36.2416,121300.0
2009-08-14 15:10:00,52.94,52.94,52.78,52.8,155600.0,36.2485,36.2485,36.1389,36.1526,155600.0
2009-08-14 15:15:00,52.81,52.84,52.75,52.81,69200.0,36.1595,36.18,36.1184,36.1595,69200.0
2009-08-14 15:20:00,52.81,52.88,52.81,52.83,132500.0,36.1595,36.2074,36.1595,36.1731,132500.0
2009-08-14 15:25:00,52.83,52.87,52.75,52.84,111300.0,36.1731,36.2005,36.1184,36.18,111300.0
2009-08-14 15:30:00,52.85,52.92,52.83,52.9,253800.0,36.1868,36.2348,36.1731,36.2211,253800.0
2009-08-14 15:35:00,52.9,53.07,52.89,53.03,178500.0,36.2211,36.3375,36.2142,36.3101,178500.0
2009-08-14 15:40:00,53.04,53.1,52.96,53.03,134100.0,36.3169,36.358,36.2622,36.3101,134100.0
2009-08-14 15:45:00,53.05,53.18,53.03,53.04,177200.0,36.3238,36.4128,36.3101,36.3169,177200.0
2009-08-14 15:50:00,53.03,53.14,53.0,53.14,179800.0,36.3101,36.3854,36.2895,36.3854,179800.0
2009-08-14 15:55:00,53.14,53.4,53.13,53.36,421900.0,36.3854,36.5634,36.3786,36.536,421900.0
2009-08-17 09:30:00,52.13,52.15,51.56,51.56,311300.0,35.6938,35.7075,35.3036,35.3036,311300.0
2009-08-17 09:35:00,51.6,51.73,51.26,51.28,241900.0,35.331,35.42,35.0982,35.1118,241900.0
2009-08-17 09:40:00,51.3,51.48,51.23,51.3,212600.0,35.1255,35.2488,35.0776,35.1255,212600.0
2009-08-17 09:45:00,51.28,51.34,51.15,51.16,191100.0,35.1118,35.1529,35.0228,35.0297,191100.0
2009-08-17 09:50:00,51.18,51.31,51.06,51.16,191300.0,35.0434,35.1324,34.9612,35.0297,191300.0
2009-08-17 09:55:00,51.14,51.19,50.97,51.0,237700.0,35.016,35.0502,34.8996,34.9201,237700.0
2009-08-17 10:00:00,51.0,51.01,50.8,50.85,195400.0,34.9201,34.927,34.7832,34.8174,195400.0
2009-08-17 10:05:00,50.86,50.86,50.52,50.77,362300.0,34.8243,34.8243,34.5915,34.7626,362300.0
2009-08-17 10:10:00,50.75,50.81,50.62,50.8,215100.0,34.749,34.79,34.6599,34.7832,215100.0
2009-08-17 10:15:00,50.79,50.94,50.63,50.87,216800.0,34.7763,34.879,34.6668,34.8311,216800.0
2009-08-17 10:20:00,50.87,51.04,50.8,50.92,147600.0,34.8311,34.9475,34.7832,34.8654,147600.0
2009-08-17 10:25:00,50.92,50.97,50.78,50.89,88400.0,34.8654,34.8996,34.7695,34.8448,88400.0
2009-08-17 10:30:00,50.89,50.94,50.81,50.88,97200.0,34.8448,34.879,34.79,34.838,97200.0
2009-08-17 10:35:00,50.87,50.93,50.75,50.8,131200.0,34.8311,34.8722,34.749,34.7832,131200.0
2009-08-17 10:40:00,50.8,50.91,50.71,50.78,86200.0,34.7832,34.8585,34.7216,34.7695,86200.0
2009-08-17 10:45:00,50.78,50.83,50.71,50.8,84000.0,34.7695,34.8037,34.7216,34.7832,84000.0
2009-08-17 10:50:00,50.82,50.93,50.8,50.9,56400.0,34.7969,34.8722,34.7832,34.8517,56400.0
2009-08-17 10:55:00,50.9,50.92,50.83,50.9,80700.0,34.8517,34.8654,34.8037,34.8517,80700.0
2009-08-17 11:00:00,50.9,50.92,50.81,50.85,89900.0,34.8517,34.8654,34.79,34.8174,89900.0
2009-08-17 11:05:00,50.83,50.85,50.76,50.76,65700.0,34.8037,34.8174,34.7558,34.7558,65700.0
2009-08-17 11:10:00,50.75,50.9,50.75,50.87,51200.0,34.749,34.8517,34.749,34.8311,51200.0
2009-08-17 11:15:00,50.87,50.87,50.66,50.67,103000.0,34.8311,34.8311,34.6873,34.6942,103000.0
2009-08-17 11:20:00,50.67,50.85,50.67,50.85,124500.0,34.6942,34.8174,34.6942,34.8174,124500.0
2009-08-17 11:25:00,50.84,51.07,50.84,50.98,166000.0,34.8106,34.9681,34.8106,34.9064,166000.0
2009-08-17 11:30:00,50.98,50.99,50.85,50.9,72900.0,34.9064,34.9133,34.8174,34.8517,72900.0
2009-08-17 11:35:00,50.89,50.93,50.83,50.88,61000.0,34.8448,34.8722,34.8037,34.838,61000.0
2009-08-17 11:40:00,50.88,51.06,50.86,50.94,71200.0,34.838,34.9612,34.8243,34.879,71200.0
2009-08-17 11:45:00,50.94,50.96,50.84,50.85,49900.0,34.879,34.8927,34.8106,34.8174,49900.0
2009-08-17 11:50:00,50.84,50.86,50.76,50.77,49600.0,34.8106,34.8243,34.7558,34.7626,49600.0
2009-08-17 11:55:00,50.77,51.01,50.77,51.01,95200.0,34.7626,34.927,34.7626,34.927,95200.0
2009-08-17 12:00:00,51.0,51.1,50.98,51.0,74200.0,34.9201,34.9886,34.9064,34.9201,74200.0
2009-08-17 12:05:00,50.99,51.01,50.91,50.99,97300.0,34.9133,34.927,34.8585,34.9133,97300.0
2009-08-17 12:10:00,50.98,51.07,50.96,51.03,98000.0,34.9064,34.9681,34.8927,34.9407,98000.0
2009-08-17 12:15:00,51.02,51.16,51.02,51.14,80200.0,34.9338,35.0297,34.9338,35.016,80200.0
2009-08-17 12:20:00,51.14,51.22,51.14,51.21,90200.0,35.016,35.0708,35.016,35.0639,90200.0
2009-08-17 12:25:00,51.2,51.2,51.14,51.17,33900.0,35.0571,35.0571,35.016,35.0365,33900.0
2009-08-17 12:30:00,51.17,51.17,51.13,51.15,13300.0,35.0365,35.0365,35.0091,35.0228,13300.0
2009-08-17 12:35:00,51.15,51.17,51.06,51.06,41500.0,35.0228,35.0365,34.9612,34.9612,41500.0
2009-08-17 12:40:00,51.06,51.14,50.96,51.13,101200.0,34.9612,35.016,34.8927,35.0091,101200.0
2009-08-17 12:45:00,51.14,51.15,51.05,51.06,15200.0,35.016,35.0228,34.9544,34.9612,15200.0
2009-08-17 12:50:00,51.05,51.06,50.98,51.03,56500.0,34.9544,34.9612,34.9064,34.9407,56500.0
2009-08-17 12:55:00,51.01,51.08,50.99,51.07,83100.0,34.927,34.9749,34.9133,34.9681,83100.0
2009-08-17 13:00:00,51.06,51.13,50.99,51.04,95400.0,34.9612,35.0091,34.9133,34.9475,95400.0
2009-08-17 13:05:00,51.05,51.21,51.04,51.2,63500.0,34.9544,35.0639,34.9475,35.0571,63500.0
2009-08-17 13:10:00,51.19,51.26,51.19,51.26,50500.0,35.0502,35.0982,35.0502,35.0982,50500.0
2009-08-17 13:15:00,51.25,51.25,51.15,51.21,50300.0,35.0913,35.0913,35.0228,35.0639,50300.0
2009-08-17 13:20:00,51.21,51.21,51.08,51.08,38100.0,35.0639,35.0639,34.9749,34.9749,38100.0
2009-08-17 13:25:00,51.08,51.15,51.07,51.15,48000.0,34.9749,35.0228,34.9681,35.0228,48000.0
2009-08-17 13:30:00,51.15,51.17,51.06,51.1,57200.0,35.0228,35.0365,34.9612,34.9886,57200.0
2009-08-17 13:35:00,51.09,51.1,51.01,51.03,41700.0,34.9818,34.9886,34.927,34.9407,41700.0
2009-08-17 13:40:00,51.03,51.13,50.96,51.12,62200.0,34.9407,35.0091,34.8927,35.0023,62200.0
2009-08-17 13:45:00,51.12,51.2,51.06,51.11,82900.0,35.0023,35.0571,34.9612,34.9954,82900.0
2009-08-17 13:50:00,51.12,51.17,51.08,51.13,94300.0,35.0023,35.0365,34.9749,35.0091,94300.0
2009-08-17 13:55:00,51.13,51.22,51.13,51.15,78400.0,35.0091,35.0708,35.0091,35.0228,78400.0
2009-08-17 14:00:00,51.15,51.16,51.08,51.1,65300.0,35.0228,35.0297,34.9749,34.9886,65300.0
2009-08-17 14:05:00,51.09,51.11,51.03,51.07,42700.0,34.9818,34.9954,34.9407,34.9681,42700.0
2009-08-17 14:10:00,51.06,51.13,51.03,51.08,48900.0,34.9612,35.0091,34.9407,34.9749,48900.0
2009-08-17 14:15:00,51.07,51.12,51.06,51.11,70500.0,34.9681,35.0023,34.9612,34.9954,70500.0
2009-08-17 14:20:00,51.11,51.17,51.11,51.14,48800.0,34.9954,35.0365,34.9954,35.016,48800.0
2009-08-17 14:25:00,51.14,51.44,51.14,51.44,107500.0,35.016,35.2214,35.016,35.2214,107500.0
2009-08-17 14:30:00,51.43,51.43,51.31,51.36,76600.0,35.2146,35.2146,35.1324,35.1666,76600.0
2009-08-17 14:35:00,51.35,51.38,51.31,51.37,82300.0,35.1598,35.1803,35.1324,35.1735,82300.0
2009-08-17 14:40:00,51.37,51.43,51.37,51.42,70400.0,35.1735,35.2146,35.1735,35.2077,70400.0
2009-08-17 14:45:00,51.43,51.45,51.3,51.34,75800.0,35.2146,35.2282,35.1255,35.1529,75800.0
2009-08-17 14:50:00,51.34,51.35,51.22,51.22,59900.0,35.1529,35.1598,35.0708,35.0708,59900.0
2009-08-17 14:55:00,51.23,51.38,51.22,51.36,136600.0,35.0776,35.1803,35.0708,35.1666,136600.0
2009-08-17 15:00:00,51.35,51.41,51.31,51.4,71800.0,35.1598,35.2009,35.1324,35.194,71800.0
2009-08-17 15:05:00,51.39,51.44,51.28,51.31,83400.0,35.1872,35.2214,35.1118,35.1324,83400.0
2009-08-17 15:10:00,51.3,51.31,51.2,51.22,65900.0,35.1255,35.1324,35.0571,35.0708,65900.0
2009-08-17 15:15:00,51.22,51.35,51.2,51.35,73200.0,35.0708,35.1598,35.0571,35.1598,73200.0
2009-08-17 15:20:00,51.35,51.4,51.28,51.28,95900.0,35.1598,35.194,35.1118,35.1118,95900.0
2009-08-17 15:25:00,51.29,51.29,51.15,51.29,122100.0,35.1187,35.1187,35.0228,35.1187,122100.0
2009-08-17 15:30:00,51.28,51.41,51.27,51.34,117000.0,35.1118,35.2009,35.105,35.1529,117000.0
2009-08-17 15:35:00,51.34,51.35,51.22,51.23,79400.0,35.1529,35.1598,35.0708,35.0776,79400.0
2009-08-17 15:40:00,51.23,51.28,51.12,51.26,192100.0,35.0776,35.1118,35.0023,35.0982,192100.0
2009-08-17 15:45:00,51.27,51.34,51.22,51.24,217100.0,35.105,35.1529,35.0708,35.0845,217100.0
2009-08-17 15:50:00,51.24,51.37,51.18,51.22,248900.0,35.0845,35.1735,35.0434,35.0708,248900.0
2009-08-17 15:55:00,51.22,51.36,51.21,51.23,308400.0,35.0708,35.1666,35.0639,35.0776,308400.0
2009-08-18 09:30:00,51.26,51.48,51.0,51.19,192300.0,35.0982,35.2488,34.9201,35.0502,192300.0
2009-08-18 09:35:00,51.19,51.58,51.12,51.32,201200.0,35.0502,35.3173,35.0023,35.1392,201200.0
2009-08-18 09:40:00,51.3,51.76,51.3,51.57,124200.0,35.1255,35.4405,35.1255,35.3104,124200.0
2009-08-18 09:45:00,51.56,51.61,51.27,51.41,136300.0,35.3036,35.3378,35.105,35.2009,136300.0
2009-08-18 09:50:00,51.4,51.53,51.21,51.51,84700.0,35.194,35.283,35.0639,35.2693,84700.0
2009-08-18 09:55:00,51.53,51.53,51.35,51.4,60600.0,35.283,35.283,35.1598,35.194,60600.0
2009-08-18 10:00:00,51.41,51.7,51.4,51.69,94100.0,35.2009,35.3994,35.194,35.3926,94100.0
2009-08-18 10:05:00,51.67,51.93,51.67,51.8,108800.0,35.3789,35.5569,35.3789,35.4679,108800.0
2009-08-18 10:10:00,51.79,51.96,51.73,51.87,81100.0,35.461,35.5774,35.42,35.5158,81100.0
2009-08-18 10:15:00,51.89,52.03,51.79,51.97,127400.0,35.5295,35.6254,35.461,35.5843,127400.0
2009-08-18 10:20:00,51.98,52.01,51.73,51.74,91100.0,35.5911,35.6117,35.42,35.4268,91100.0
2009-08-18 10:25:00,51.76,51.82,51.58,51.8,86600.0,35.4405,35.4816,35.3173,35.4679,86600.0
2009-08-18 10:30:00,51.78,51.81,51.68,51.8,75800.0,35.4542,35.4747,35.3857,35.4679,75800.0
2009-08-18 10:35:00,51.78,51.85,51.73,51.83,68500.0,35.4542,35.5021,35.42,35.4884,68500.0
2009-08-18 10:40:00,51.81,51.84,51.7,51.74,42200.0,35.4747,35.4953,35.3994,35.4268,42200.0
2009-08-18 10:45:00,51.73,51.81,51.55,51.75,77200.0,35.42,35.4747,35.2967,35.4337,77200.0
2009-08-18 10:50:00,51.75,51.75,51.65,51.66,23400.0,35.4337,35.4337,35.3652,35.372,23400.0
2009-08-18 10:55:00,51.65,51.67,51.52,51.58,86000.0,35.3652,35.3789,35.2762,35.3173,86000.0
2009-08-18 11:00:00,51.58,51.66,51.54,51.66,48000.0,35.3173,35.372,35.2899,35.372,48000.0
2009-08-18 11:05:00,51.64,51.78,51.58,51.76,81100.0,35.3583,35.4542,35.3173,35.4405,81100.0
2009-08-18 11:10:00,51.76,51.82,51.74,51.81,83000.0,35.4405,35.4816,35.4268,35.4747,83000.0
2009-08-18 11:15:00,51.81,51.82,51.69,51.69,60100.0,35.4747,35.4816,35.3926,35.3926,60100.0
2009-08-18 11:20:00,51.71,51.73,51.58,51.72,63400.0,35.4063,35.42,35.3173,35.4131,63400.0
2009-08-18 11:25:00,51.73,51.82,51.66,51.71,79400.0,35.42,35.4816,35.372,35.4063,79400.0
2009-08-18 11:30:00,51.71,51.92,51.71,51.86,63400.0,35.4063,35.5501,35.4063,35.509,63400.0
2009-08-18 11:35:00,51.85,51.97,51.84,51.91,60900.0,35.5021,35.5843,35.4953,35.5432,60900.0
2009-08-18 11:40:00,51.91,51.98,51.89,51.96,42600.0,35.5432,35.5911,35.5295,35.5774,42600.0
2009-08-18 11:45:00,51.95,52.04,51.92,51.92,63400.0,35.5706,35.6322,35.5501,35.5501,63400.0
2009-08-18 11:50:00,51.92,52.03,51.85,51.94,94600.0,35.5501,35.6254,35.5021,35.5638,94600.0
2009-08-18 11:55:00,51.94,51.98,51.85,51.92,56700.0,35.5638,35.5911,35.5021,35.5501,56700.0
2009-08-18 12:00:00,51.92,52.02,51.85,51.99,66600.0,35.5501,35.6185,35.5021,35.598,66600.0
2009-08-18 12:05:00,51.99,52.14,51.97,52.07,71600.0,35.598,35.7007,35.5843,35.6528,71600.0
2009-08-18 12:10:00,52.07,52.09,51.98,51.99,38600.0,35.6528,35.6665,35.5911,35.598,38600.0
2009-08-18 12:15:00,52.0,52.03,51.95,51.96,30800.0,35.6048,35.6254,35.5706,35.5774,30800.0
2009-08-18 12:20:00,51.96,52.02,51.95,52.01,38400.0,35.5774,35.6185,35.5706,35.6117,38400.0
2009-08-18 12:25:00,52.01,52.01,51.98,52.01,29000.0,35.6117,35.6117,35.5911,35.6117,29000.0
2009-08-18 12:30:00,52.01,52.03,51.99,52.01,48000.0,35.6117,35.6254,35.598,35.6117,48000.0
2009-08-18 12:35:00,52.01,52.04,51.99,52.0,41300.0,35.6117,35.6322,35.598,35.6048,41300.0
2009-08-18 12:40:00,52.01,52.16,51.99,52.16,66600.0,35.6117,35.7144,35.598,35.7144,66600.0
2009-08-18 12:45:00,52.15,52.17,52.01,52.05,68600.0,35.7075,35.7212,35.6117,35.6391,68600.0
2009-08-18 12:50:00,52.04,52.07,51.99,52.01,50200.0,35.6322,35.6528,35.598,35.6117,50200.0
2009-08-18 12:55:00,52.0,52.09,51.99,52.08,30900.0,35.6048,35.6665,35.598,35.6596,30900.0
2009-08-18 13:00:00,52.06,52.15,52.04,52.11,73500.0,35.6459,35.7075,35.6322,35.6802,73500.0
2009-08-18 13:05:00,52.12,52.13,52.02,52.05,33700.0,35.687,35.6938,35.6185,35.6391,33700.0
2009-08-18 13:10:00,52.05,52.06,51.98,52.0,59300.0,35.6391,35.6459,35.5911,35.6048,59300.0
2009-08-18 13:15:00,51.99,52.0,51.91,51.93,52100.0,35.598,35.6048,35.5432,35.5569,52100.0
2009-08-18 13:20:00,51.93,51.97,51.91,51.93,24400.0,35.5569,35.5843,35.5432,35.5569,24400.0
2009-08-18 13:25:00,51.93,52.0,51.92,51.97,26200.0,35.5569,35.6048,35.5501,35.5843,26200.0
2009-08-18 13:30:00,51.99,52.0,51.83,51.85,54300.0,35.598,35.6048,35.4884,35.5021,54300.0
2009-08-18 13:35:00,51.86,51.88,51.7,51.74,71600.0,35.509,35.5227,35.3994,35.4268,71600.0
2009-08-18 13:40:00,51.74,51.82,51.74,51.8,29100.0,35.4268,35.4816,35.4268,35.4679,29100.0
2009-08-18 13:45:00,51.8,51.9,51.79,51.9,25700.0,35.4679,35.5364,35.461,35.5364,25700.0
2009-08-18 13:50:00,51.9,51.91,51.88,51.89,26800.0,35.5364,35.5432,35.5227,35.5295,26800.0
2009-08-18 13:55:00,51.88,51.96,51.86,51.94,43100.0,35.5227,35.5774,35.509,35.5638,43100.0
2009-08-18 14:00:00,51.94,52.1,51.93,52.05,85600.0,35.5638,35.6733,35.5569,35.6391,85600.0
2009-08-18 14:05:00,52.05,52.08,52.01,52.01,33200.0,35.6391,35.6596,35.6117,35.6117,33200.0
2009-08-18 14:10:00,52.0,52.16,51.99,52.14,116100.0,35.6048,35.7144,35.598,35.7007,116100.0
2009-08-18 14:15:00,52.13,52.26,52.13,52.2,107400.0,35.6938,35.7829,35.6938,35.7418,107400.0
2009-08-18 14:20:00,52.2,52.29,52.15,52.23,69300.0,35.7418,35.8034,35.7075,35.7623,69300.0
2009-08-18 14:25:00,52.23,52.3,52.18,52.26,46700.0,35.7623,35.8102,35.7281,35.7829,46700.0
2009-08-18 14:30:00,52.26,52.29,52.0,52.01,101600.0,35.7829,35.8034,35.6048,35.6117,101600.0
2009-08-18 14:35:00,52.01,52.1,51.98,52.0,90200.0,35.6117,35.6733,35.5911,35.6048,90200.0
2009-08-18 14:40:00,52.01,52.06,51.92,51.93,94800.0,35.6117,35.6459,35.5501,35.5569,94800.0
2009-08-18 14:45:00,51.93,52.07,51.93,52.01,44900.0,35.5569,35.6528,35.5569,35.6117,44900.0
2009-08-18 14:50:00,52.01,52.04,51.99,52.04,33200.0,35.6117,35.6322,35.598,35.6322,33200.0
2009-08-18 14:55:00,52.03,52.04,51.93,52.0,43100.0,35.6254,35.6322,35.5569,35.6048,43100.0
2009-08-18 15:00:00,52.0,52.16,52.0,52.05,48400.0,35.6048,35.7144,35.6048,35.6391,48400.0
2009-08-18 15:05:00,52.05,52.15,52.04,52.14,43800.0,35.6391,35.7075,35.6322,35.7007,43800.0
2009-08-18 15:10:00,52.15,52.17,52.09,52.14,40100.0,35.7075,35.7212,35.6665,35.7007,40100.0
2009-08-18 15:15:00,52.14,52.26,52.13,52.15,79000.0,35.7007,35.7829,35.6938,35.7075,79000.0
2009-08-18 15:20:00,52.15,52.16,52.09,52.13,95000.0,35.7075,35.7144,35.6665,35.6938,95000.0
2009-08-18 15:25:00,52.13,52.13,51.98,52.01,93400.0,35.6938,35.6938,35.5911,35.6117,93400.0
2009-08-18 15:30:00,52.01,52.03,51.93,51.97,75000.0,35.6117,35.6254,35.5569,35.5843,75000.0
2009-08-18 15:35:00,51.98,52.03,51.93,52.0,87200.0,35.5911,35.6254,35.5569,35.6048,87200.0
2009-08-18 15:40:00,52.01,52.17,52.01,52.14,178800.0,35.6117,35.7212,35.6117,35.7007,178800.0
2009-08-18 15:45:00,52.14,52.22,52.11,52.17,197000.0,35.7007,35.7555,35.6802,35.7212,197000.0
2009-08-18 15:50:00,52.17,52.22,52.03,52.06,254300.0,35.7212,35.7555,35.6254,35.6459,254300.0
2009-08-18 15:55:00,52.05,52.12,51.92,52.06,329700.0,35.6391,35.687,35.5501,35.6459,329700.0
2009-08-19 09:30:00,51.05,51.38,51.01,51.32,212900.0,34.9544,35.1803,34.927,35.1392,212900.0
2009-08-19 09:35:00,51.3,51.35,51.18,51.25,135200.0,35.1255,35.1598,35.0434,35.0913,135200.0
2009-08-19 09:40:00,51.26,51.35,51.19,51.35,91800.0,35.0982,35.1598,35.0502,35.1598,91800.0
2009-08-19 09:45:00,51.34,51.69,51.33,51.6,171100.0,35.1529,35.3926,35.1461,35.331,171100.0
2009-08-19 09:50:00,51.6,51.86,51.6,51.75,147900.0,35.331,35.509,35.331,35.4337,147900.0
2009-08-19 09:55:00,51.76,51.95,51.7,51.93,101700.0,35.4405,35.5706,35.3994,35.5569,101700.0
2009-08-19 10:00:00,51.94,52.37,51.93,52.35,180200.0,35.5638,35.8582,35.5569,35.8445,180200.0
2009-08-19 10:05:00,52.36,52.41,52.14,52.14,89300.0,35.8513,35.8856,35.7007,35.7007,89300.0
2009-08-19 10:10:00,52.17,52.25,52.04,52.08,61400.0,35.7212,35.776,35.6322,35.6596,61400.0
2009-08-19 10:15:00,52.07,52.16,51.95,52.05,59700.0,35.6528,35.7144,35.5706,35.6391,59700.0
2009-08-19 10:20:00,52.04,52.16,51.98,52.03,59800.0,35.6322,35.7144,35.5911,35.6254,59800.0
2009-08-19 10:25:00,52.04,52.12,51.86,52.1,59200.0,35.6322,35.687,35.509,35.6733,59200.0
2009-08-19 10:30:00,52.1,52.94,52.1,52.67,516600.0,35.6733,36.2485,35.6733,36.0636,516600.0
2009-08-19 10:35:00,52.65,52.88,52.62,52.7,116700.0,36.0499,36.2074,36.0294,36.0841,116700.0
2009-08-19 10:40:00,52.68,52.77,52.58,52.59,67300.0,36.0704,36.1321,36.002,36.0088,67300.0
2009-08-19 10:45:00,52.58,52.59,52.25,52.35,104100.0,36.002,36.0088,35.776,35.8445,104100.0
2009-08-19 10:50:00,52.37,52.63,52.36,52.6,60100.0,35.8582,36.0362,35.8513,36.0157,60100.0
2009-08-19 10:55:00,52.59,52.64,52.46,52.52,131300.0,36.0088,36.0431,35.9198,35.9609,131300.0
2009-08-19 11:00:00,52.51,52.66,52.32,52.54,94100.0,35.954,36.0567,35.8239,35.9746,94100.0
2009-08-19 11:05:00,52.53,52.59,52.35,52.36,70100.0,35.9677,36.0088,35.8445,35.8513,70100.0
2009-08-19 11:10:00,52.36,52.36,52.26,52.3,62500.0,35.8513,35.8513,35.7829,35.8102,62500.0
2009-08-19 11:15:00,52.28,52.47,52.28,52.43,40600.0,35.7966,35.9266,35.7966,35.8993,40600.0
2009-08-19 11:20:00,52.42,52.44,52.26,52.28,52900.0,35.8924,35.9061,35.7829,35.7966,52900.0
2009-08-19 11:25:00,52.28,52.31,52.22,52.29,56700.0,35.7966,35.8171,35.7555,35.8034,56700.0
2009-08-19 11:30:00,52.29,52.35,52.18,52.22,67000.0,35.8034,35.8445,35.7281,35.7555,67000.0
2009-08-19 11:35:00,52.21,52.23,52.13,52.18,74200.0,35.7486,35.7623,35.6938,35.7281,74200.0
2009-08-19 11:40:00,52.18,52.24,52.16,52.19,53500.0,35.7281,35.7692,35.7144,35.7349,53500.0
2009-08-19 11:45:00,52.19,52.56,52.18,52.53,99500.0,35.7349,35.9883,35.7281,35.9677,99500.0
2009-08-19 11:50:00,52.52,52.73,52.52,52.71,98900.0,35.9609,36.1047,35.9609,36.091,98900.0
2009-08-19 11:55:00,52.71,52.9,52.71,52.89,105300.0,36.091,36.2211,36.091,36.2142,105300.0
2009-08-19 12:00:00,52.89,52.93,52.64,52.65,97000.0,36.2142,36.2416,36.0431,36.0499,97000.0
2009-08-19 12:05:00,52.65,52.8,52.59,52.7,252600.0,36.0499,36.1526,36.0088,36.0841,252600.0
2009-08-19 12:10:00,52.69,52.84,52.61,52.65,192400.0,36.0773,36.18,36.0225,36.0499,192400.0
2009-08-19 12:15:00,52.66,52.67,52.49,52.52,161000.0,36.0567,36.0636,35.9403,35.9609,161000.0
2009-08-19 12:20:00,52.51,52.58,52.44,52.58,249100.0,35.954,36.002,35.9061,36.002,249100.0
2009-08-19 12:25:00,52.58,52.61,52.53,52.59,72700.0,36.002,36.0225,35.9677,36.0088,72700.0
2009-08-19 12:30:00,52.58,52.61,52.46,52.59,159000.0,36.002,36.0225,35.9198,36.0088,159000.0
2009-08-19 12:35:00,52.58,52.79,52.58,52.74,74000.0,36.002,36.1458,36.002,36.1115,74000.0
2009-08-19 12:40:00,52.75,52.81,52.65,52.7,64200.0,36.1184,36.1595,36.0499,36.0841,64200.0
2009-08-19 12:45:00,52.67,52.73,52.64,52.65,73700.0,36.0636,36.1047,36.0431,36.0499,73700.0
2009-08-19 12:50:00,52.65,52.84,52.65,52.84,118400.0,36.0499,36.18,36.0499,36.18,118400.0
2009-08-19 12:55:00,52.83,52.86,52.7,52.75,98600.0,36.1731,36.1937,36.0841,36.1184,98600.0
2009-08-19 13:00:00,52.76,52.78,52.7,52.73,39000.0,36.1252,36.1389,36.0841,36.1047,39000.0
2009-08-19 13:05:00,52.73,52.87,52.71,52.84,80100.0,36.1047,36.2005,36.091,36.18,80100.0
2009-08-19 13:10:00,52.84,52.91,52.78,52.84,173600.0,36.18,36.2279,36.1389,36.18,173600.0
2009-08-19 13:15:00,52.84,52.85,52.76,52.8,55700.0,36.18,36.1868,36.1252,36.1526,55700.0
2009-08-19 13:20:00,52.8,52.82,52.73,52.78,93000.0,36.1526,36.1663,36.1047,36.1389,93000.0
2009-08-19 13:25:00,52.79,52.79,52.7,52.73,60700.0,36.1458,36.1458,36.0841,36.1047,60700.0
2009-08-19 13:30:00,52.73,52.76,52.71,52.75,91100.0,36.1047,36.1252,36.091,36.1184,91100.0
2009-08-19 13:35:00,52.75,52.8,52.74,52.78,41300.0,36.1184,36.1526,36.1115,36.1389,41300.0
2009-08-19 13:40:00,52.79,52.84,52.76,52.78,30200.0,36.1458,36.18,36.1252,36.1389,30200.0
2009-08-19 13:45:00,52.77,52.9,52.77,52.89,64200.0,36.1321,36.2211,36.1321,36.2142,64200.0
2009-08-19 13:50:00,52.9,52.97,52.87,52.96,93900.0,36.2211,36.269,36.2005,36.2622,93900.0
2009-08-19 13:55:00,52.96,52.96,52.88,52.93,33900.0,36.2622,36.2622,36.2074,36.2416,33900.0
2009-08-19 14:00:00,52.94,52.97,52.87,52.95,73900.0,36.2485,36.269,36.2005,36.2553,73900.0
2009-08-19 14:05:00,52.95,53.04,52.93,53.01,119200.0,36.2553,36.3169,36.2416,36.2964,119200.0
2009-08-19 14:10:00,53.01,53.1,52.98,53.08,68000.0,36.2964,36.358,36.2759,36.3443,68000.0
2009-08-19 14:15:00,53.07,53.18,53.06,53.15,85200.0,36.3375,36.4128,36.3306,36.3923,85200.0
2009-08-19 14:20:00,53.16,53.2,53.01,53.05,137900.0,36.3991,36.4265,36.2964,36.3238,137900.0
2009-08-19 14:25:00,53.05,53.1,53.0,53.02,51200.0,36.3238,36.358,36.2895,36.3032,51200.0
2009-08-19 14:30:00,53.02,53.07,52.92,52.93,44900.0,36.3032,36.3375,36.2348,36.2416,44900.0
2009-08-19 14:35:00,52.91,52.91,52.81,52.85,79200.0,36.2279,36.2279,36.1595,36.1868,79200.0
2009-08-19 14:40:00,52.85,52.9,52.83,52.9,50200.0,36.1868,36.2211,36.1731,36.2211,50200.0
2009-08-19 14:45:00,52.89,52.89,52.77,52.79,38600.0,36.2142,36.2142,36.1321,36.1458,38600.0
2009-08-19 14:50:00,52.78,52.88,52.76,52.87,39900.0,36.1389,36.2074,36.1252,36.2005,39900.0
2009-08-19 14:55:00,52.87,52.97,52.87,52.9,46900.0,36.2005,36.269,36.2005,36.2211,46900.0
2009-08-19 15:00:00,52.89,52.89,52.73,52.79,53200.0,36.2142,36.2142,36.1047,36.1458,53200.0
2009-08-19 15:05:00,52.79,52.82,52.6,52.62,68200.0,36.1458,36.1663,36.0157,36.0294,68200.0
2009-08-19 15:10:00,52.61,52.66,52.53,52.57,93300.0,36.0225,36.0567,35.9677,35.9951,93300.0
2009-08-19 15:15:00,52.56,52.7,52.53,52.63,118300.0,35.9883,36.0841,35.9677,36.0362,118300.0
2009-08-19 15:20:00,52.62,52.69,52.57,52.64,57400.0,36.0294,36.0773,35.9951,36.0431,57400.0
2009-08-19 15:25:00,52.65,52.74,52.65,52.74,57600.0,36.0499,36.1115,36.0499,36.1115,57600.0
2009-08-19 15:30:00,52.72,52.73,52.61,52.63,158000.0,36.0978,36.1047,36.0225,36.0362,158000.0
2009-08-19 15:35:00,52.63,52.8,52.61,52.78,85800.0,36.0362,36.1526,36.0225,36.1389,85800.0
2009-08-19 15:40:00,52.78,52.84,52.69,52.75,126100.0,36.1389,36.18,36.0773,36.1184,126100.0
2009-08-19 15:45:00,52.76,52.79,52.65,52.66,146700.0,36.1252,36.1458,36.0499,36.0567,146700.0
2009-08-19 15:50:00,52.65,52.79,52.65,52.73,121700.0,36.0499,36.1458,36.0499,36.1047,121700.0
2009-08-19 15:55:00,52.73,52.89,52.73,52.83,321400.0,36.1047,36.2142,36.1047,36.1731,321400.0
2009-08-20 09:30:00,53.22,53.32,52.96,53.03,164900.0,36.4402,36.5087,36.2622,36.3101,164900.0
2009-08-20 09:35:00,53.05,53.32,53.03,53.26,291900.0,36.3238,36.5087,36.3101,36.4676,291900.0
2009-08-20 09:40:00,53.3,53.58,53.27,53.4,245700.0,36.495,36.6867,36.4744,36.5634,245700.0
2009-08-20 09:45:00,53.4,53.5,53.33,53.42,150600.0,36.5634,36.6319,36.5155,36.5771,150600.0
2009-08-20 09:50:00,53.43,53.51,53.36,53.44,139900.0,36.584,36.6387,36.536,36.5908,139900.0
2009-08-20 09:55:00,53.44,53.63,53.43,53.63,138200.0,36.5908,36.7209,36.584,36.7209,138200.0
2009-08-20 10:00:00,53.66,53.69,53.43,53.49,144400.0,36.7415,36.762,36.584,36.6251,144400.0
2009-08-20 10:05:00,53.49,53.55,53.38,53.46,130900.0,36.6251,36.6661,36.5497,36.6045,130900.0
2009-08-20 10:10:00,53.46,53.55,53.35,53.54,121500.0,36.6045,36.6661,36.5292,36.6593,121500.0
2009-08-20 10:15:00,53.53,53.57,53.43,53.49,103300.0,36.6524,36.6798,36.584,36.6251,103300.0
2009-08-20 10:20:00,53.49,53.66,53.47,53.57,121300.0,36.6251,36.7415,36.6114,36.6798,121300.0
2009-08-20 10:25:00,53.57,53.61,53.49,53.52,52200.0,36.6798,36.7072,36.6251,36.6456,52200.0
2009-08-20 10:30:00,53.55,53.66,53.43,53.57,109500.0,36.6661,36.7415,36.584,36.6798,109500.0
2009-08-20 10:35:00,53.57,53.68,53.52,53.54,107700.0,36.6798,36.7551,36.6456,36.6593,107700.0
2009-08-20 10:40:00,53.55,53.67,53.51,53.65,155400.0,36.6661,36.7483,36.6387,36.7346,155400.0
2009-08-20 10:45:00,53.65,53.76,53.62,53.74,85600.0,36.7346,36.8099,36.7141,36.7962,85600.0
2009-08-20 10:50:00,53.75,53.79,53.7,53.73,94300.0,36.8031,36.8305,36.7688,36.7894,94300.0
2009-08-20 10:55:00,53.73,53.83,53.72,53.82,75600.0,36.7894,36.8579,36.7825,36.851,75600.0
2009-08-20 11:00:00,53.82,53.82,53.72,53.74,70900.0,36.851,36.851,36.7825,36.7962,70900.0
2009-08-20 11:05:00,53.74,53.75,53.57,53.65,65400.0,36.7962,36.8031,36.6798,36.7346,65400.0
2009-08-20 11:10:00,53.66,53.74,53.64,53.72,49200.0,36.7415,36.7962,36.7278,36.7825,49200.0
2009-08-20 11:15:00,53.73,53.75,53.62,53.62,77300.0,36.7894,36.8031,36.7141,36.7141,77300.0
2009-08-20 11:20:00,53.62,53.63,53.51,53.61,52200.0,36.7141,36.7209,36.6387,36.7072,52200.0
2009-08-20 11:25:00,53.6,53.72,53.56,53.71,68000.0,36.7004,36.7825,36.673,36.7757,68000.0
2009-08-20 11:30:00,53.73,53.75,53.64,53.7,65600.0,36.7894,36.8031,36.7278,36.7688,65600.0
2009-08-20 11:35:00,53.71,53.75,53.51,53.52,76900.0,36.7757,36.8031,36.6387,36.6456,76900.0
2009-08-20 11:40:00,53.54,53.57,53.51,53.52,41300.0,36.6593,36.6798,36.6387,36.6456,41300.0
2009-08-20 11:45:00,53.51,53.52,53.45,53.47,52100.0,36.6387,36.6456,36.5977,36.6114,52100.0
2009-08-20 11:50:00,53.47,53.61,53.45,53.59,59400.0,36.6114,36.7072,36.5977,36.6935,59400.0
2009-08-20 11:55:00,53.6,53.63,53.5,53.54,51800.0,36.7004,36.7209,36.6319,36.6593,51800.0
2009-08-20 12:00:00,53.53,53.64,53.52,53.62,113400.0,36.6524,36.7278,36.6456,36.7141,113400.0
2009-08-20 12:05:00,53.63,53.82,53.62,53.76,123600.0,36.7209,36.851,36.7141,36.8099,123600.0
2009-08-20 12:10:00,53.76,53.77,53.63,53.63,88100.0,36.8099,36.8168,36.7209,36.7209,88100.0
2009-08-20 12:15:00,53.63,53.63,53.53,53.56,52500.0,36.7209,36.7209,36.6524,36.673,52500.0
2009-08-20 12:20:00,53.56,53.57,53.43,53.45,75200.0,36.673,36.6798,36.584,36.5977,75200.0
2009-08-20 12:25:00,53.46,53.48,53.33,53.39,71100.0,36.6045,36.6182,36.5155,36.5566,71100.0
2009-08-20 12:30:00,53.4,53.48,53.37,53.41,40800.0,36.5634,36.6182,36.5429,36.5703,40800.0
2009-08-20 12:35:00,53.41,53.48,53.37,53.48,24300.0,36.5703,36.6182,36.5429,36.6182,24300.0
2009-08-20 12:40:00,53.49,53.54,53.44,53.47,58500.0,36.6251,36.6593,36.5908,36.6114,58500.0
2009-08-20 12:45:00,53.46,53.59,53.46,53.53,40400.0,36.6045,36.6935,36.6045,36.6524,40400.0
2009-08-20 12:50:00,53.53,53.56,53.49,53.5,31400.0,36.6524,36.673,36.6251,36.6319,31400.0
2009-08-20 12:55:00,53.5,53.5,53.41,53.41,45300.0,36.6319,36.6319,36.5703,36.5703,45300.0
2009-08-20 13:00:00,53.41,53.44,53.4,53.43,34700.0,36.5703,36.5908,36.5634,36.584,34700.0
2009-08-20 13:05:00,53.42,53.43,53.31,53.32,42800.0,36.5771,36.584,36.5018,36.5087,42800.0
2009-08-20 13:10:00,53.32,53.33,53.24,53.24,54400.0,36.5087,36.5155,36.4539,36.4539,54400.0
2009-08-20 13:15:00,53.25,53.3,53.24,53.26,80600.0,36.4607,36.495,36.4539,36.4676,80600.0
2009-08-20 13:20:00,53.26,53.31,53.25,53.27,79300.0,36.4676,36.5018,36.4607,36.4744,79300.0
2009-08-20 13:25:00,53.28,53.48,53.27,53.47,58600.0,36.4813,36.6182,36.4744,36.6114,58600.0
2009-08-20 13:30:00,53.47,53.54,53.43,53.54,34800.0,36.6114,36.6593,36.584,36.6593,34800.0
2009-08-20 13:35:00,53.53,53.54,53.4,53.41,68100.0,36.6524,36.6593,36.5634,36.5703,68100.0
2009-08-20 13:40:00,53.42,53.54,53.34,53.52,78800.0,36.5771,36.6593,36.5223,36.6456,78800.0
2009-08-20 13:45:00,53.52,53.56,53.48,53.51,56700.0,36.6456,36.673,36.6182,36.6387,56700.0
2009-08-20 13:50:00,53.51,53.58,53.47,53.53,83400.0,36.6387,36.6867,36.6114,36.6524,83400.0
2009-08-20 13:55:00,53.53,53.6,53.5,53.55,81200.0,36.6524,36.7004,36.6319,36.6661,81200.0
2009-08-20 14:00:00,53.54,53.65,53.54,53.63,70500.0,36.6593,36.7346,36.6593,36.7209,70500.0
2009-08-20 14:05:00,53.64,53.64,53.59,53.61,33000.0,36.7278,36.7278,36.6935,36.7072,33000.0
2009-08-20 14:10:00,53.61,53.61,53.54,53.58,44900.0,36.7072,36.7072,36.6593,36.6867,44900.0
2009-08-20 14:15:00,53.58,53.66,53.57,53.6,66600.0,36.6867,36.7415,36.6798,36.7004,66600.0
2009-08-20 14:20:00,53.6,53.67,53.54,53.67,67600.0,36.7004,36.7483,36.6593,36.7483,67600.0
2009-08-20 14:25:00,53.67,53.68,53.56,53.58,75600.0,36.7483,36.7551,36.673,36.6867,75600.0
2009-08-20 14:30:00,53.58,53.66,53.58,53.6,109100.0,36.6867,36.7415,36.6867,36.7004,109100.0
2009-08-20 14:35:00,53.6,53.66,53.55,53.63,83300.0,36.7004,36.7415,36.6661,36.7209,83300.0
2009-08-20 14:40:00,53.63,53.63,53.55,53.57,69700.0,36.7209,36.7209,36.6661,36.6798,69700.0
2009-08-20 14:45:00,53.57,53.62,53.52,53.59,51500.0,36.6798,36.7141,36.6456,36.6935,51500.0
2009-08-20 14:50:00,53.58,53.65,53.57,53.62,34800.0,36.6867,36.7346,36.6798,36.7141,34800.0
2009-08-20 14:55:00,53.61,53.62,53.54,53.57,40500.0,36.7072,36.7141,36.6593,36.6798,40500.0
2009-08-20 15:00:00,53.56,53.66,53.56,53.64,91500.0,36.673,36.7415,36.673,36.7278,91500.0
2009-08-20 15:05:00,53.63,53.79,53.62,53.72,119400.0,36.7209,36.8305,36.7141,36.7825,119400.0
2009-08-20 15:10:00,53.72,53.74,53.68,53.7,47000.0,36.7825,36.7962,36.7551,36.7688,47000.0
2009-08-20 15:15:00,53.7,53.74,53.67,53.68,50900.0,36.7688,36.7962,36.7483,36.7551,50900.0
2009-08-20 15:20:00,53.68,53.76,53.67,53.73,74500.0,36.7551,36.8099,36.7483,36.7894,74500.0
2009-08-20 15:25:00,53.73,53.78,53.66,53.66,65800.0,36.7894,36.8236,36.7415,36.7415,65800.0
2009-08-20 15:30:00,53.67,53.8,53.66,53.71,177300.0,36.7483,36.8373,36.7415,36.7757,177300.0
2009-08-20 15:35:00,53.71,53.76,53.69,53.72,119100.0,36.7757,36.8099,36.762,36.7825,119100.0
2009-08-20 15:40:00,53.71,53.77,53.64,53.67,149600.0,36.7757,36.8168,36.7278,36.7483,149600.0
2009-08-20 15:45:00,53.68,53.82,53.64,53.81,348700.0,36.7551,36.851,36.7278,36.8442,348700.0
2009-08-20 15:50:00,53.81,53.98,53.77,53.92,615600.0,36.8442,36.9606,36.8168,36.9195,615600.0
2009-08-20 15:55:00,53.92,53.93,53.79,53.81,302000.0,36.9195,36.9263,36.8305,36.8442,302000.0
2009-08-21 09:30:00,54.66,55.07,54.02,54.66,1273500.0,37.4262,37.7069,36.9879,37.4262,1273500.0
2009-08-21 09:35:00,54.68,54.99,54.66,54.76,220800.0,37.4399,37.6521,37.4262,37.4946,220800.0
2009-08-21 09:40:00,54.8,55.24,54.8,55.24,216500.0,37.522,37.8233,37.522,37.8233,216500.0
2009-08-21 09:45:00,55.24,55.38,55.15,55.3,261900.0,37.8233,37.9192,37.7617,37.8644,261900.0
2009-08-21 09:50:00,55.3,55.47,55.27,55.41,375900.0,37.8644,37.9808,37.8438,37.9397,375900.0
2009-08-21 09:55:00,55.41,55.74,55.39,55.72,260900.0,37.9397,38.1656,37.926,38.152,260900.0
2009-08-21 10:00:00,55.74,56.22,55.74,56.11,554500.0,38.1656,38.4943,38.1656,38.419,554500.0
2009-08-21 10:05:00,56.14,56.14,55.87,55.87,189600.0,38.4395,38.4395,38.2547,38.2547,189600.0
2009-08-21 10:10:00,55.87,56.04,55.85,55.98,247800.0,38.2547,38.3711,38.241,38.33,247800.0
2009-08-21 10:15:00,56.0,56.2,55.9,55.98,303900.0,38.3437,38.4806,38.2752,38.33,303900.0
2009-08-21 10:20:00,55.97,56.0,55.83,55.85,129100.0,38.3231,38.3437,38.2273,38.241,129100.0
2009-08-21 10:25:00,55.84,55.94,55.82,55.9,140900.0,38.2341,38.3026,38.2204,38.2752,140900.0
2009-08-21 10:30:00,55.9,56.07,55.88,56.06,143700.0,38.2752,38.3916,38.2615,38.3848,143700.0
2009-08-21 10:35:00,56.07,56.19,56.04,56.15,125100.0,38.3916,38.4738,38.3711,38.4464,125100.0
2009-08-21 10:40:00,56.15,56.16,56.05,56.1,134900.0,38.4464,38.4532,38.3779,38.4121,134900.0
2009-08-21 10:45:00,56.1,56.11,55.92,56.0,145900.0,38.4121,38.419,38.2889,38.3437,145900.0
2009-08-21 10:50:00,56.0,56.0,55.74,55.84,281200.0,38.3437,38.3437,38.1656,38.2341,281200.0
2009-08-21 10:55:00,55.86,55.99,55.84,55.99,124800.0,38.2478,38.3368,38.2341,38.3368,124800.0
2009-08-21 11:00:00,55.98,56.1,55.96,56.05,97400.0,38.33,38.4121,38.3163,38.3779,97400.0
2009-08-21 11:05:00,56.05,56.11,56.04,56.1,59400.0,38.3779,38.419,38.3711,38.4121,59400.0
2009-08-21 11:10:00,56.1,56.11,56.06,56.06,58400.0,38.4121,38.419,38.3848,38.3848,58400.0
2009-08-21 11:15:00,56.06,56.07,55.99,56.0,147300.0,38.3848,38.3916,38.3368,38.3437,147300.0
2009-08-21 11:20:00,56.0,56.03,55.96,56.03,100500.0,38.3437,38.3642,38.3163,38.3642,100500.0
2009-08-21 11:25:00,56.03,56.08,55.97,56.05,115500.0,38.3642,38.3984,38.3231,38.3779,115500.0
2009-08-21 11:30:00,56.06,56.07,55.95,56.03,143900.0,38.3848,38.3916,38.3094,38.3642,143900.0
2009-08-21 11:35:00,56.03,56.08,56.02,56.08,64900.0,38.3642,38.3984,38.3574,38.3984,64900.0
2009-08-21 11:40:00,56.06,56.11,56.06,56.09,72000.0,38.3848,38.419,38.3848,38.4053,72000.0
2009-08-21 11:45:00,56.1,56.11,56.05,56.1,39700.0,38.4121,38.419,38.3779,38.4121,39700.0
2009-08-21 11:50:00,56.11,56.14,56.05,56.06,101900.0,38.419,38.4395,38.3779,38.3848,101900.0
2009-08-21 11:55:00,56.06,56.12,56.04,56.1,127300.0,38.3848,38.4258,38.3711,38.4121,127300.0
2009-08-21 12:00:00,56.11,56.14,56.06,56.14,61500.0,38.419,38.4395,38.3848,38.4395,61500.0
2009-08-21 12:05:00,56.14,56.2,56.13,56.2,86000.0,38.4395,38.4806,38.4327,38.4806,86000.0
2009-08-21 12:10:00,56.19,56.3,56.19,56.29,81000.0,38.4738,38.5491,38.4738,38.5422,81000.0
2009-08-21 12:15:00,56.29,56.36,56.28,56.35,115100.0,38.5422,38.5902,38.5354,38.5833,115100.0
2009-08-21 12:20:00,56.35,56.42,56.35,56.42,110900.0,38.5833,38.6312,38.5833,38.6312,110900.0
2009-08-21 12:25:00,56.42,56.45,56.4,56.41,70000.0,38.6312,38.6518,38.6176,38.6244,70000.0
2009-08-21 12:30:00,56.42,56.43,56.36,56.37,57100.0,38.6312,38.6381,38.5902,38.597,57100.0
2009-08-21 12:35:00,56.37,56.37,56.29,56.29,57900.0,38.597,38.597,38.5422,38.5422,57900.0
2009-08-21 12:40:00,56.29,56.3,56.23,56.24,44200.0,38.5422,38.5491,38.5012,38.508,44200.0
2009-08-21 12:45:00,56.24,56.24,56.19,56.23,47400.0,38.508,38.508,38.4738,38.5012,47400.0
2009-08-21 12:50:00,56.22,56.3,56.21,56.21,46500.0,38.4943,38.5491,38.4875,38.4875,46500.0
2009-08-21 12:55:00,56.22,56.23,56.15,56.18,25700.0,38.4943,38.5012,38.4464,38.4669,25700.0
2009-08-21 13:00:00,56.18,56.27,56.16,56.27,67400.0,38.4669,38.5285,38.4532,38.5285,67400.0
2009-08-21 13:05:00,56.27,56.3,56.24,56.29,41600.0,38.5285,38.5491,38.508,38.5422,41600.0
2009-08-21 13:10:00,56.29,56.3,56.23,56.27,53800.0,38.5422,38.5491,38.5012,38.5285,53800.0
2009-08-21 13:15:00,56.28,56.35,56.27,56.35,43900.0,38.5354,38.5833,38.5285,38.5833,43900.0
2009-08-21 13:20:00,56.33,56.35,56.22,56.23,95000.0,38.5696,38.5833,38.4943,38.5012,95000.0
2009-08-21 13:25:00,56.24,56.24,56.16,56.21,47700.0,38.508,38.508,38.4532,38.4875,47700.0
2009-08-21 13:30:00,56.2,56.21,56.14,56.14,44100.0,38.4806,38.4875,38.4395,38.4395,44100.0
2009-08-21 13:35:00,56.15,56.16,55.99,56.06,210300.0,38.4464,38.4532,38.3368,38.3848,210300.0
2009-08-21 13:40:00,56.05,56.12,56.03,56.09,92300.0,38.3779,38.4258,38.3642,38.4053,92300.0
2009-08-21 13:45:00,56.1,56.14,56.02,56.02,59200.0,38.4121,38.4395,38.3574,38.3574,59200.0
2009-08-21 13:50:00,56.02,56.04,55.99,56.0,94900.0,38.3574,38.3711,38.3368,38.3437,94900.0
2009-08-21 13:55:00,56.0,56.01,55.88,55.88,57800.0,38.3437,38.3505,38.2615,38.2615,57800.0
2009-08-21 14:00:00,55.89,55.89,55.77,55.83,141200.0,38.2684,38.2684,38.1862,38.2273,141200.0
2009-08-21 14:05:00,55.84,55.9,55.83,55.9,87400.0,38.2341,38.2752,38.2273,38.2752,87400.0
2009-08-21 14:10:00,55.9,55.96,55.87,55.9,108700.0,38.2752,38.3163,38.2547,38.2752,108700.0
2009-08-21 14:15:00,55.9,55.91,55.86,55.87,81000.0,38.2752,38.282,38.2478,38.2547,81000.0
2009-08-21 14:20:00,55.87,55.92,55.83,55.89,82800.0,38.2547,38.2889,38.2273,38.2684,82800.0
2009-08-21 14:25:00,55.88,55.98,55.86,55.97,55100.0,38.2615,38.33,38.2478,38.3231,55100.0
2009-08-21 14:30:00,55.96,56.06,55.96,56.04,55400.0,38.3163,38.3848,38.3163,38.3711,55400.0
2009-08-21 14:35:00,56.04,56.04,55.98,56.0,58400.0,38.3711,38.3711,38.33,38.3437,58400.0
2009-08-21 14:40:00,56.01,56.08,56.0,56.0,68400.0,38.3505,38.3984,38.3437,38.3437,68400.0
2009-08-21 14:45:00,55.99,56.08,55.97,56.05,69200.0,38.3368,38.3984,38.3231,38.3779,69200.0
2009-08-21 14:50:00,56.05,56.14,56.02,56.14,49000.0,38.3779,38.4395,38.3574,38.4395,49000.0
2009-08-21 14:55:00,56.14,56.24,56.1,56.24,61800.0,38.4395,38.508,38.4121,38.508,61800.0
2009-08-21 15:00:00,56.24,56.33,56.19,56.31,80400.0,38.508,38.5696,38.4738,38.5559,80400.0
2009-08-21 15:05:00,56.31,56.41,56.31,56.41,152900.0,38.5559,38.6244,38.5559,38.6244,152900.0
2009-08-21 15:10:00,56.4,56.57,56.39,56.56,163300.0,38.6176,38.734,38.6107,38.7271,163300.0
2009-08-21 15:15:00,56.57,56.68,56.54,56.55,188900.0,38.734,38.8093,38.7134,38.7203,188900.0
2009-08-21 15:20:00,56.54,56.62,56.47,56.61,252200.0,38.7134,38.7682,38.6655,38.7613,252200.0
2009-08-21 15:25:00,56.61,56.62,56.55,56.58,141100.0,38.7613,38.7682,38.7203,38.7408,141100.0
2009-08-21 15:30:00,56.58,56.65,56.53,56.6,263900.0,38.7408,38.7887,38.7066,38.7545,263900.0
2009-08-21 15:35:00,56.6,56.6,56.49,56.6,188300.0,38.7545,38.7545,38.6792,38.7545,188300.0
2009-08-21 15:40:00,56.6,56.67,56.56,56.6,273800.0,38.7545,38.8024,38.7271,38.7545,273800.0
2009-08-21 15:45:00,56.6,56.68,56.54,56.57,288200.0,38.7545,38.8093,38.7134,38.734,288200.0
2009-08-21 15:50:00,56.58,56.68,56.53,56.64,323200.0,38.7408,38.8093,38.7066,38.7819,323200.0
2009-08-21 15:55:00,56.64,56.64,56.43,56.5,417000.0,38.7819,38.7819,38.6381,38.686,417000.0
2009-08-24 09:30:00,57.74,57.88,57.2,57.74,474300.0,39.5351,39.6309,39.1653,39.5351,474300.0
2009-08-24 09:35:00,57.75,58.0,57.48,57.99,293700.0,39.5419,39.7131,39.357,39.7062,293700.0
2009-08-24 09:40:00,57.96,58.01,57.79,57.96,335200.0,39.6857,39.7199,39.5693,39.6857,335200.0
2009-08-24 09:45:00,57.97,58.28,57.77,57.77,245600.0,39.6925,39.9048,39.5556,39.5556,245600.0
2009-08-24 09:50:00,57.77,57.77,57.6,57.69,250400.0,39.5556,39.5556,39.4392,39.5008,250400.0
2009-08-24 09:55:00,57.69,57.95,57.68,57.91,147100.0,39.5008,39.6789,39.494,39.6515,147100.0
2009-08-24 10:00:00,57.89,58.21,57.86,58.13,254000.0,39.6378,39.8569,39.6172,39.8021,254000.0
2009-08-24 10:05:00,58.13,58.18,57.96,58.01,128800.0,39.8021,39.8363,39.6857,39.7199,128800.0
2009-08-24 10:10:00,58.01,58.06,57.89,57.93,87400.0,39.7199,39.7542,39.6378,39.6652,87400.0
2009-08-24 10:15:00,57.92,58.05,57.92,58.04,142500.0,39.6583,39.7473,39.6583,39.7405,142500.0
2009-08-24 10:20:00,58.03,58.21,57.97,58.19,140400.0,39.7336,39.8569,39.6925,39.8432,140400.0
2009-08-24 10:25:00,58.19,58.3,58.16,58.19,156500.0,39.8432,39.9185,39.8226,39.8432,156500.0
2009-08-24 10:30:00,58.19,58.2,58.1,58.13,145200.0,39.8432,39.85,39.7816,39.8021,145200.0
2009-08-24 10:35:00,58.14,58.15,57.78,57.82,176500.0,39.8089,39.8158,39.5625,39.5898,176500.0
2009-08-24 10:40:00,57.81,57.92,57.78,57.91,118300.0,39.583,39.6583,39.5625,39.6515,118300.0
2009-08-24 10:45:00,57.92,58.0,57.9,57.99,95100.0,39.6583,39.7131,39.6446,39.7062,95100.0
2009-08-24 10:50:00,58.0,58.02,57.82,57.83,107500.0,39.7131,39.7268,39.5898,39.5967,107500.0
2009-08-24 10:55:00,57.83,57.84,57.72,57.81,133300.0,39.5967,39.6035,39.5214,39.583,133300.0
2009-08-24 11:00:00,57.82,57.91,57.77,57.9,128300.0,39.5898,39.6515,39.5556,39.6446,128300.0
2009-08-24 11:05:00,57.9,57.9,57.85,57.85,59400.0,39.6446,39.6446,39.6104,39.6104,59400.0
2009-08-24 11:10:00,57.85,57.87,57.75,57.78,67300.0,39.6104,39.6241,39.5419,39.5625,67300.0
2009-08-24 11:15:00,57.78,57.79,57.71,57.75,93300.0,39.5625,39.5693,39.5145,39.5419,93300.0
2009-08-24 11:20:00,57.75,57.83,57.71,57.76,137900.0,39.5419,39.5967,39.5145,39.5488,137900.0
2009-08-24 11:25:00,57.75,57.76,57.62,57.65,94300.0,39.5419,39.5488,39.4529,39.4734,94300.0
2009-08-24 11:30:00,57.66,57.7,57.61,57.64,77100.0,39.4803,39.5077,39.4461,39.4666,77100.0
2009-08-24 11:35:00,57.65,57.7,57.62,57.68,57800.0,39.4734,39.5077,39.4529,39.494,57800.0
2009-08-24 11:40:00,57.68,57.76,57.68,57.74,29300.0,39.494,39.5488,39.494,39.5351,29300.0
2009-08-24 11:45:00,57.73,57.84,57.72,57.8,48600.0,39.5282,39.6035,39.5214,39.5761,48600.0
2009-08-24 11:50:00,57.8,57.81,57.68,57.72,63800.0,39.5761,39.583,39.494,39.5214,63800.0
2009-08-24 11:55:00,57.72,57.74,57.66,57.66,45400.0,39.5214,39.5351,39.4803,39.4803,45400.0
2009-08-24 12:00:00,57.67,57.69,57.61,57.68,75300.0,39.4871,39.5008,39.4461,39.494,75300.0
2009-08-24 12:05:00,57.66,57.73,57.64,57.73,31500.0,39.4803,39.5282,39.4666,39.5282,31500.0
2009-08-24 12:10:00,57.73,57.75,57.72,57.74,57300.0,39.5282,39.5419,39.5214,39.5351,57300.0
2009-08-24 12:15:00,57.75,57.75,57.7,57.7,81600.0,39.5419,39.5419,39.5077,39.5077,81600.0
2009-08-24 12:20:00,57.71,57.75,57.65,57.67,49500.0,39.5145,39.5419,39.4734,39.4871,49500.0
2009-08-24 12:25:00,57.67,57.71,57.66,57.67,47100.0,39.4871,39.5145,39.4803,39.4871,47100.0
2009-08-24 12:30:00,57.66,57.69,57.6,57.61,46200.0,39.4803,39.5008,39.4392,39.4461,46200.0
2009-08-24 12:35:00,57.6,57.62,57.55,57.6,54500.0,39.4392,39.4529,39.405,39.4392,54500.0
2009-08-24 12:40:00,57.6,57.64,57.59,57.64,49600.0,39.4392,39.4666,39.4324,39.4666,49600.0
2009-08-24 12:45:00,57.64,57.64,57.56,57.57,46500.0,39.4666,39.4666,39.4118,39.4187,46500.0
2009-08-24 12:50:00,57.56,57.63,57.53,57.54,79400.0,39.4118,39.4597,39.3913,39.3981,79400.0
2009-08-24 12:55:00,57.54,57.54,57.4,57.41,89700.0,39.3981,39.3981,39.3023,39.3091,89700.0
2009-08-24 13:00:00,57.41,57.43,57.35,57.38,75400.0,39.3091,39.3228,39.268,39.2886,75400.0
2009-08-24 13:05:00,57.38,57.38,57.13,57.17,147700.0,39.2886,39.2886,39.1174,39.1448,147700.0
2009-08-24 13:10:00,57.16,57.26,57.05,57.1,147700.0,39.1379,39.2064,39.0626,39.0968,147700.0
2009-08-24 13:15:00,57.09,57.27,57.05,57.25,76600.0,39.09,39.2132,39.0626,39.1996,76600.0
2009-08-24 13:20:00,57.27,57.32,57.11,57.16,107000.0,39.2132,39.2475,39.1037,39.1379,107000.0
2009-08-24 13:25:00,57.16,57.2,57.05,57.1,173700.0,39.1379,39.1653,39.0626,39.0968,173700.0
2009-08-24 13:30:00,57.1,57.17,57.02,57.15,87800.0,39.0968,39.1448,39.0421,39.1311,87800.0
2009-08-24 13:35:00,57.16,57.2,57.14,57.19,46600.0,39.1379,39.1653,39.1242,39.1585,46600.0
2009-08-24 13:40:00,57.2,57.29,57.17,57.25,53900.0,39.1653,39.2269,39.1448,39.1996,53900.0
2009-08-24 13:45:00,57.25,57.29,57.2,57.23,30700.0,39.1996,39.2269,39.1653,39.1859,30700.0
2009-08-24 13:50:00,57.22,57.25,57.16,57.16,19600.0,39.179,39.1996,39.1379,39.1379,19600.0
2009-08-24 13:55:00,57.17,57.21,57.14,57.21,23100.0,39.1448,39.1722,39.1242,39.1722,23100.0
2009-08-24 14:00:00,57.2,57.2,57.13,57.13,27600.0,39.1653,39.1653,39.1174,39.1174,27600.0
2009-08-24 14:05:00,57.12,57.23,57.12,57.22,59000.0,39.1105,39.1859,39.1105,39.179,59000.0
2009-08-24 14:10:00,57.21,57.25,57.19,57.24,40800.0,39.1722,39.1996,39.1585,39.1927,40800.0
2009-08-24 14:15:00,57.24,57.42,57.24,57.36,70800.0,39.1927,39.316,39.1927,39.2749,70800.0
2009-08-24 14:20:00,57.36,57.44,57.34,57.34,117500.0,39.2749,39.3297,39.2612,39.2612,117500.0
2009-08-24 14:25:00,57.34,57.35,57.27,57.28,63200.0,39.2612,39.268,39.2132,39.2201,63200.0
2009-08-24 14:30:00,57.28,57.34,57.21,57.26,69300.0,39.2201,39.2612,39.1722,39.2064,69300.0
2009-08-24 14:35:00,57.26,57.26,57.22,57.23,47500.0,39.2064,39.2064,39.179,39.1859,47500.0
2009-08-24 14:40:00,57.22,57.25,57.18,57.25,42100.0,39.179,39.1996,39.1516,39.1996,42100.0
2009-08-24 14:45:00,57.24,57.25,57.16,57.16,49000.0,39.1927,39.1996,39.1379,39.1379,49000.0
2009-08-24 14:50:00,57.17,57.28,57.16,57.25,85600.0,39.1448,39.2201,39.1379,39.1996,85600.0
2009-08-24 14:55:00,57.25,57.3,57.21,57.24,39200.0,39.1996,39.2338,39.1722,39.1927,39200.0
2009-08-24 15:00:00,57.24,57.25,57.09,57.16,68200.0,39.1927,39.1996,39.09,39.1379,68200.0
2009-08-24 15:05:00,57.16,57.18,56.95,57.0,120800.0,39.1379,39.1516,38.9941,39.0284,120800.0
2009-08-24 15:10:00,57.0,57.1,56.97,57.09,82900.0,39.0284,39.0968,39.0078,39.09,82900.0
2009-08-24 15:15:00,57.09,57.13,56.95,56.96,120500.0,39.09,39.1174,38.9941,39.001,120500.0
2009-08-24 15:20:00,56.95,57.01,56.88,56.99,83900.0,38.9941,39.0352,38.9462,39.0215,83900.0
2009-08-24 15:25:00,56.99,57.21,56.97,57.16,91400.0,39.0215,39.1722,39.0078,39.1379,91400.0
2009-08-24 15:30:00,57.16,57.35,57.12,57.35,127200.0,39.1379,39.268,39.1105,39.268,127200.0
2009-08-24 15:35:00,57.35,57.38,57.3,57.3,164800.0,39.268,39.2886,39.2338,39.2338,164800.0
2009-08-24 15:40:00,57.31,57.32,57.06,57.14,226000.0,39.2406,39.2475,39.0695,39.1242,226000.0
2009-08-24 15:45:00,57.14,57.26,57.06,57.2,215300.0,39.1242,39.2064,39.0695,39.1653,215300.0
2009-08-24 15:50:00,57.21,57.28,57.17,57.2,280800.0,39.1722,39.2201,39.1448,39.1653,280800.0
2009-08-24 15:55:00,57.2,57.31,57.17,57.31,352300.0,39.1653,39.2406,39.1448,39.2406,352300.0
2009-08-25 09:30:00,57.92,58.08,57.31,57.32,338000.0,39.6583,39.7679,39.2406,39.2475,338000.0
2009-08-25 09:35:00,57.37,57.45,57.0,57.08,257100.0,39.2817,39.3365,39.0284,39.0832,257100.0
2009-08-25 09:40:00,57.07,57.39,56.9,57.2,177100.0,39.0763,39.2954,38.9599,39.1653,177100.0
2009-08-25 09:45:00,57.2,57.45,57.14,57.25,201200.0,39.1653,39.3365,39.1242,39.1996,201200.0
2009-08-25 09:50:00,57.23,57.37,57.22,57.28,94300.0,39.1859,39.2817,39.179,39.2201,94300.0
2009-08-25 09:55:00,57.31,57.57,57.27,57.44,127600.0,39.2406,39.4187,39.2132,39.3297,127600.0
2009-08-25 10:00:00,57.41,57.76,57.4,57.48,382000.0,39.3091,39.5488,39.3023,39.357,382000.0
2009-08-25 10:05:00,57.48,57.55,57.17,57.26,187200.0,39.357,39.405,39.1448,39.2064,187200.0
2009-08-25 10:10:00,57.27,57.28,56.86,56.89,181800.0,39.2132,39.2201,38.9325,38.9531,181800.0
2009-08-25 10:15:00,56.89,57.04,56.49,56.58,242500.0,38.9531,39.0558,38.6792,38.7408,242500.0
2009-08-25 10:20:00,56.59,56.65,56.26,56.52,223000.0,38.7476,38.7887,38.5217,38.6997,223000.0
2009-08-25 10:25:00,56.53,56.76,56.27,56.27,186600.0,38.7066,38.864,38.5285,38.5285,186600.0
2009-08-25 10:30:00,56.27,56.46,56.2,56.42,167200.0,38.5285,38.6586,38.4806,38.6312,167200.0
2009-08-25 10:35:00,56.44,56.71,56.38,56.58,99200.0,38.6449,38.8298,38.6039,38.7408,99200.0
2009-08-25 10:40:00,56.58,56.7,56.55,56.62,66600.0,38.7408,38.823,38.7203,38.7682,66600.0
2009-08-25 10:45:00,56.62,56.74,56.55,56.62,121400.0,38.7682,38.8504,38.7203,38.7682,121400.0
2009-08-25 10:50:00,56.61,56.69,56.5,56.5,93100.0,38.7613,38.8161,38.686,38.686,93100.0
2009-08-25 10:55:00,56.5,56.54,56.45,56.53,88800.0,38.686,38.7134,38.6518,38.7066,88800.0
2009-08-25 11:00:00,56.55,56.88,56.51,56.85,169300.0,38.7203,38.9462,38.6929,38.9257,169300.0
2009-08-25 11:05:00,56.85,56.86,56.73,56.77,94600.0,38.9257,38.9325,38.8435,38.8709,94600.0
2009-08-25 11:10:00,56.78,57.0,56.73,56.97,128600.0,38.8777,39.0284,38.8435,39.0078,128600.0
2009-08-25 11:15:00,56.97,57.0,56.92,56.93,61500.0,39.0078,39.0284,38.9736,38.9804,61500.0
2009-08-25 11:20:00,56.93,57.04,56.92,56.97,65700.0,38.9804,39.0558,38.9736,39.0078,65700.0
2009-08-25 11:25:00,56.97,57.08,56.91,57.06,103300.0,39.0078,39.0832,38.9668,39.0695,103300.0
2009-08-25 11:30:00,57.06,57.11,56.98,57.09,38900.0,39.0695,39.1037,39.0147,39.09,38900.0
2009-08-25 11:35:00,57.09,57.21,57.09,57.2,88900.0,39.09,39.1722,39.09,39.1653,88900.0
2009-08-25 11:40:00,57.21,57.33,57.18,57.22,103300.0,39.1722,39.2543,39.1516,39.179,103300.0
2009-08-25 11:45:00,57.22,57.22,57.05,57.05,64800.0,39.179,39.179,39.0626,39.0626,64800.0
2009-08-25 11:50:00,57.05,57.14,56.96,56.99,68100.0,39.0626,39.1242,39.001,39.0215,68100.0
2009-08-25 11:55:00,56.99,57.03,56.92,56.92,45000.0,39.0215,39.0489,38.9736,38.9736,45000.0
2009-08-25 12:00:00,56.93,56.94,56.88,56.91,49300.0,38.9804,38.9873,38.9462,38.9668,49300.0
2009-08-25 12:05:00,56.9,56.95,56.86,56.92,83600.0,38.9599,38.9941,38.9325,38.9736,83600.0
2009-08-25 12:10:00,56.92,56.93,56.88,56.9,35200.0,38.9736,38.9804,38.9462,38.9599,35200.0
2009-08-25 12:15:00,56.9,56.92,56.86,56.86,50700.0,38.9599,38.9736,38.9325,38.9325,50700.0
2009-08-25 12:20:00,56.87,56.95,56.86,56.9,68300.0,38.9394,38.9941,38.9325,38.9599,68300.0
2009-08-25 12:25:00,56.91,57.07,56.9,57.05,55900.0,38.9668,39.0763,38.9599,39.0626,55900.0
2009-08-25 12:30:00,57.05,57.19,57.03,57.09,77900.0,39.0626,39.1585,39.0489,39.09,77900.0
2009-08-25 12:35:00,57.09,57.1,57.06,57.07,19700.0,39.09,39.0968,39.0695,39.0763,19700.0
2009-08-25 12:40:00,57.07,57.12,57.02,57.02,38000.0,39.0763,39.1105,39.0421,39.0421,38000.0
2009-08-25 12:45:00,57.02,57.05,56.92,56.92,29400.0,39.0421,39.0626,38.9736,38.9736,29400.0
2009-08-25 12:50:00,56.92,56.92,56.66,56.66,69300.0,38.9736,38.9736,38.7956,38.7956,69300.0
2009-08-25 12:55:00,56.66,56.66,56.37,56.38,165000.0,38.7956,38.7956,38.597,38.6039,165000.0
2009-08-25 13:00:00,56.38,56.51,56.37,56.51,77600.0,38.6039,38.6929,38.597,38.6929,77600.0
2009-08-25 13:05:00,56.51,56.52,56.42,56.48,78100.0,38.6929,38.6997,38.6312,38.6723,78100.0
2009-08-25 13:10:00,56.48,56.52,56.46,56.5,52100.0,38.6723,38.6997,38.6586,38.686,52100.0
2009-08-25 13:15:00,56.5,56.51,56.37,56.4,61400.0,38.686,38.6929,38.597,38.6176,61400.0
2009-08-25 13:20:00,56.41,56.41,56.0,56.2,150200.0,38.6244,38.6244,38.3437,38.4806,150200.0
2009-08-25 13:25:00,56.21,56.21,55.85,55.95,273400.0,38.4875,38.4875,38.241,38.3094,273400.0
2009-08-25 13:30:00,55.95,56.12,55.91,56.02,230400.0,38.3094,38.4258,38.282,38.3574,230400.0
2009-08-25 13:35:00,56.02,56.06,55.9,56.02,50300.0,38.3574,38.3848,38.2752,38.3574,50300.0
2009-08-25 13:40:00,56.02,56.04,55.95,56.03,54100.0,38.3574,38.3711,38.3094,38.3642,54100.0
2009-08-25 13:45:00,56.02,56.09,55.97,56.05,37900.0,38.3574,38.4053,38.3231,38.3779,37900.0
2009-08-25 13:50:00,56.07,56.07,55.95,55.96,27600.0,38.3916,38.3916,38.3094,38.3163,27600.0
2009-08-25 13:55:00,55.96,55.96,55.85,55.9,62400.0,38.3163,38.3163,38.241,38.2752,62400.0
2009-08-25 14:00:00,55.92,56.0,55.8,55.96,102300.0,38.2889,38.3437,38.2067,38.3163,102300.0
2009-08-25 14:05:00,55.97,56.0,55.96,55.97,80000.0,38.3231,38.3437,38.3163,38.3231,80000.0
2009-08-25 14:10:00,55.97,55.98,55.95,55.97,54500.0,38.3231,38.33,38.3094,38.3231,54500.0
2009-08-25 14:15:00,55.97,56.15,55.96,56.14,232000.0,38.3231,38.4464,38.3163,38.4395,232000.0
2009-08-25 14:20:00,56.15,56.2,56.11,56.12,93000.0,38.4464,38.4806,38.419,38.4258,93000.0
2009-08-25 14:25:00,56.12,56.17,56.05,56.11,81900.0,38.4258,38.4601,38.3779,38.419,81900.0
2009-08-25 14:30:00,56.11,56.15,56.04,56.04,45100.0,38.419,38.4464,38.3711,38.3711,45100.0
2009-08-25 14:35:00,56.04,56.04,55.81,55.85,148100.0,38.3711,38.3711,38.2136,38.241,148100.0
2009-08-25 14:40:00,55.86,55.96,55.8,55.89,108500.0,38.2478,38.3163,38.2067,38.2684,108500.0
2009-08-25 14:45:00,55.9,55.96,55.85,55.95,42300.0,38.2752,38.3163,38.241,38.3094,42300.0
2009-08-25 14:50:00,55.96,56.09,55.94,56.09,61500.0,38.3163,38.4053,38.3026,38.4053,61500.0
2009-08-25 14:55:00,56.08,56.09,55.96,56.08,56000.0,38.3984,38.4053,38.3163,38.3984,56000.0
2009-08-25 15:00:00,56.09,56.25,56.07,56.23,127500.0,38.4053,38.5148,38.3916,38.5012,127500.0
2009-08-25 15:05:00,56.23,56.3,56.18,56.18,66100.0,38.5012,38.5491,38.4669,38.4669,66100.0
2009-08-25 15:10:00,56.19,56.25,56.16,56.17,61500.0,38.4738,38.5148,38.4532,38.4601,61500.0
2009-08-25 15:15:00,56.16,56.17,56.06,56.07,46400.0,38.4532,38.4601,38.3848,38.3916,46400.0
2009-08-25 15:20:00,56.07,56.23,56.02,56.18,61300.0,38.3916,38.5012,38.3574,38.4669,61300.0
2009-08-25 15:25:00,56.19,56.21,56.08,56.08,43000.0,38.4738,38.4875,38.3984,38.3984,43000.0
2009-08-25 15:30:00,56.08,56.08,55.93,55.97,132900.0,38.3984,38.3984,38.2957,38.3231,132900.0
2009-08-25 15:35:00,55.98,56.1,55.98,56.1,83500.0,38.33,38.4121,38.33,38.4121,83500.0
2009-08-25 15:40:00,56.1,56.2,56.07,56.15,157400.0,38.4121,38.4806,38.3916,38.4464,157400.0
2009-08-25 15:45:00,56.14,56.19,56.06,56.17,185300.0,38.4395,38.4738,38.3848,38.4601,185300.0
2009-08-25 15:50:00,56.16,56.35,56.13,56.33,273600.0,38.4532,38.5833,38.4327,38.5696,273600.0
2009-08-25 15:55:00,56.33,56.37,56.08,56.09,348600.0,38.5696,38.597,38.3984,38.4053,348600.0
2009-08-26 09:30:00,55.61,55.88,55.43,55.78,135400.0,38.0766,38.2615,37.9534,38.193,135400.0
2009-08-26 09:35:00,55.77,55.77,55.46,55.61,120800.0,38.1862,38.1862,37.9739,38.0766,120800.0
2009-08-26 09:40:00,55.61,55.99,55.59,55.84,185000.0,38.0766,38.3368,38.0629,38.2341,185000.0
2009-08-26 09:45:00,55.86,55.93,55.71,55.8,159800.0,38.2478,38.2957,38.1451,38.2067,159800.0
2009-08-26 09:50:00,55.8,55.86,55.61,55.86,95100.0,38.2067,38.2478,38.0766,38.2478,95100.0
2009-08-26 09:55:00,55.85,55.96,55.72,55.91,88700.0,38.241,38.3163,38.152,38.282,88700.0
2009-08-26 10:00:00,55.96,56.24,55.85,55.96,180100.0,38.3163,38.508,38.241,38.3163,180100.0
2009-08-26 10:05:00,55.98,56.08,55.85,56.0,93400.0,38.33,38.3984,38.241,38.3437,93400.0
2009-08-26 10:10:00,56.01,56.32,55.98,56.24,134900.0,38.3505,38.5628,38.33,38.508,134900.0
2009-08-26 10:15:00,56.25,56.4,56.22,56.31,231600.0,38.5148,38.6176,38.4943,38.5559,231600.0
2009-08-26 10:20:00,56.31,56.42,56.2,56.33,149900.0,38.5559,38.6312,38.4806,38.5696,149900.0
2009-08-26 10:25:00,56.33,56.36,56.14,56.15,143200.0,38.5696,38.5902,38.4395,38.4464,143200.0
2009-08-26 10:30:00,56.14,56.6,56.14,56.47,235100.0,38.4395,38.7545,38.4395,38.6655,235100.0
2009-08-26 10:35:00,56.46,56.76,56.45,56.69,199400.0,38.6586,38.864,38.6518,38.8161,199400.0
2009-08-26 10:40:00,56.73,56.73,56.16,56.16,142600.0,38.8435,38.8435,38.4532,38.4532,142600.0
2009-08-26 10:45:00,56.19,56.21,55.94,56.06,190900.0,38.4738,38.4875,38.3026,38.3848,190900.0
2009-08-26 10:50:00,56.07,56.31,56.03,56.31,94900.0,38.3916,38.5559,38.3642,38.5559,94900.0
2009-08-26 10:55:00,56.3,56.42,56.19,56.34,78900.0,38.5491,38.6312,38.4738,38.5765,78900.0
2009-08-26 11:00:00,56.34,56.54,56.34,56.51,155300.0,38.5765,38.7134,38.5765,38.6929,155300.0
2009-08-26 11:05:00,56.5,56.58,56.33,56.35,136800.0,38.686,38.7408,38.5696,38.5833,136800.0
2009-08-26 11:10:00,56.37,56.39,56.16,56.26,93200.0,38.597,38.6107,38.4532,38.5217,93200.0
2009-08-26 11:15:00,56.26,56.33,56.17,56.24,68400.0,38.5217,38.5696,38.4601,38.508,68400.0
2009-08-26 11:20:00,56.25,56.32,56.13,56.28,68700.0,38.5148,38.5628,38.4327,38.5354,68700.0
2009-08-26 11:25:00,56.28,56.45,56.27,56.42,110700.0,38.5354,38.6518,38.5285,38.6312,110700.0
2009-08-26 11:30:00,56.44,56.45,56.35,56.44,124700.0,38.6449,38.6518,38.5833,38.6449,124700.0
2009-08-26 11:35:00,56.44,56.44,56.3,56.34,91500.0,38.6449,38.6449,38.5491,38.5765,91500.0
2009-08-26 11:40:00,56.34,56.38,56.32,56.35,47000.0,38.5765,38.6039,38.5628,38.5833,47000.0
2009-08-26 11:45:00,56.34,56.42,56.32,56.42,65400.0,38.5765,38.6312,38.5628,38.6312,65400.0
2009-08-26 11:50:00,56.42,56.5,56.38,56.42,86200.0,38.6312,38.686,38.6039,38.6312,86200.0
2009-08-26 11:55:00,56.41,56.41,56.29,56.29,55000.0,38.6244,38.6244,38.5422,38.5422,55000.0
2009-08-26 12:00:00,56.28,56.35,56.2,56.34,55000.0,38.5354,38.5833,38.4806,38.5765,55000.0
2009-08-26 12:05:00,56.35,56.41,56.23,56.28,87800.0,38.5833,38.6244,38.5012,38.5354,87800.0
2009-08-26 12:10:00,56.28,56.38,56.28,56.33,40200.0,38.5354,38.6039,38.5354,38.5696,40200.0
2009-08-26 12:15:00,56.32,56.4,56.25,56.38,84200.0,38.5628,38.6176,38.5148,38.6039,84200.0
2009-08-26 12:20:00,56.38,56.45,56.36,56.37,50400.0,38.6039,38.6518,38.5902,38.597,50400.0
2009-08-26 12:25:00,56.37,56.4,56.32,56.34,37800.0,38.597,38.6176,38.5628,38.5765,37800.0
2009-08-26 12:30:00,56.35,56.35,56.2,56.28,73300.0,38.5833,38.5833,38.4806,38.5354,73300.0
2009-08-26 12:35:00,56.28,56.37,56.15,56.18,73800.0,38.5354,38.597,38.4464,38.4669,73800.0
2009-08-26 12:40:00,56.18,56.19,56.07,56.08,70000.0,38.4669,38.4738,38.3916,38.3984,70000.0
2009-08-26 12:45:00,56.08,56.09,56.02,56.05,69600.0,38.3984,38.4053,38.3574,38.3779,69600.0
2009-08-26 12:50:00,56.04,56.07,56.0,56.03,97300.0,38.3711,38.3916,38.3437,38.3642,97300.0
2009-08-26 12:55:00,56.02,56.08,56.0,56.01,63000.0,38.3574,38.3984,38.3437,38.3505,63000.0
2009-08-26 13:00:00,56.01,56.04,55.96,55.97,62200.0,38.3505,38.3711,38.3163,38.3231,62200.0
2009-08-26 13:05:00,55.96,55.99,55.88,55.94,75200.0,38.3163,38.3368,38.2615,38.3026,75200.0
2009-08-26 13:10:00,55.93,56.05,55.93,56.05,83300.0,38.2957,38.3779,38.2957,38.3779,83300.0
2009-08-26 13:15:00,56.05,56.07,55.97,56.0,120000.0,38.3779,38.3916,38.3231,38.3437,120000.0
2009-08-26 13:20:00,56.0,56.0,55.92,55.97,87500.0,38.3437,38.3437,38.2889,38.3231,87500.0
2009-08-26 13:25:00,55.97,56.07,55.95,56.0,72800.0,38.3231,38.3916,38.3094,38.3437,72800.0
2009-08-26 13:30:00,56.0,56.02,55.95,56.0,66400.0,38.3437,38.3574,38.3094,38.3437,66400.0
2009-08-26 13:35:00,55.99,56.09,55.95,56.07,73700.0,38.3368,38.4053,38.3094,38.3916,73700.0
2009-08-26 13:40:00,56.08,56.14,56.06,56.13,54900.0,38.3984,38.4395,38.3848,38.4327,54900.0
2009-08-26 13:45:00,56.14,56.17,56.03,56.08,57600.0,38.4395,38.4601,38.3642,38.3984,57600.0
2009-08-26 13:50:00,56.08,56.11,56.07,56.07,32300.0,38.3984,38.419,38.3916,38.3916,32300.0
2009-08-26 13:55:00,56.07,56.34,56.06,56.33,91100.0,38.3916,38.5765,38.3848,38.5696,91100.0
2009-08-26 14:00:00,56.34,56.37,56.24,56.34,78100.0,38.5765,38.597,38.508,38.5765,78100.0
2009-08-26 14:05:00,56.34,56.43,56.3,56.3,48000.0,38.5765,38.6381,38.5491,38.5491,48000.0
2009-08-26 14:10:00,56.31,56.34,56.23,56.32,34700.0,38.5559,38.5765,38.5012,38.5628,34700.0
2009-08-26 14:15:00,56.33,56.35,56.3,56.34,33800.0,38.5696,38.5833,38.5491,38.5765,33800.0
2009-08-26 14:20:00,56.34,56.4,56.28,56.32,53800.0,38.5765,38.6176,38.5354,38.5628,53800.0
2009-08-26 14:25:00,56.33,56.38,56.25,56.27,50000.0,38.5696,38.6039,38.5148,38.5285,50000.0
2009-08-26 14:30:00,56.27,56.35,56.24,56.24,41400.0,38.5285,38.5833,38.508,38.508,41400.0
2009-08-26 14:35:00,56.24,56.38,56.24,56.36,56300.0,38.508,38.6039,38.508,38.5902,56300.0
2009-08-26 14:40:00,56.36,56.41,56.32,56.4,65700.0,38.5902,38.6244,38.5628,38.6176,65700.0
2009-08-26 14:45:00,56.4,56.57,56.37,56.55,81600.0,38.6176,38.734,38.597,38.7203,81600.0
2009-08-26 14:50:00,56.56,56.61,56.39,56.48,187700.0,38.7271,38.7613,38.6107,38.6723,187700.0
2009-08-26 14:55:00,56.46,56.47,56.27,56.3,63600.0,38.6586,38.6655,38.5285,38.5491,63600.0
2009-08-26 15:00:00,56.28,56.37,56.23,56.33,98200.0,38.5354,38.597,38.5012,38.5696,98200.0
2009-08-26 15:05:00,56.35,56.4,56.27,56.35,72000.0,38.5833,38.6176,38.5285,38.5833,72000.0
2009-08-26 15:10:00,56.35,56.41,56.31,56.36,76400.0,38.5833,38.6244,38.5559,38.5902,76400.0
2009-08-26 15:15:00,56.37,56.39,56.32,56.34,52100.0,38.597,38.6107,38.5628,38.5765,52100.0
2009-08-26 15:20:00,56.33,56.37,56.31,56.31,41500.0,38.5696,38.597,38.5559,38.5559,41500.0
2009-08-26 15:25:00,56.32,56.48,56.3,56.34,74100.0,38.5628,38.6723,38.5491,38.5765,74100.0
2009-08-26 15:30:00,56.34,56.41,56.23,56.3,151200.0,38.5765,38.6244,38.5012,38.5491,151200.0
2009-08-26 15:35:00,56.3,56.34,56.23,56.33,80400.0,38.5491,38.5765,38.5012,38.5696,80400.0
2009-08-26 15:40:00,56.33,56.33,56.24,56.29,67200.0,38.5696,38.5696,38.508,38.5422,67200.0
2009-08-26 15:45:00,56.3,56.47,56.22,56.45,214100.0,38.5491,38.6655,38.4943,38.6518,214100.0
2009-08-26 15:50:00,56.44,56.6,56.42,56.57,165700.0,38.6449,38.7545,38.6312,38.734,165700.0
2009-08-26 15:55:00,56.57,56.59,56.49,56.57,215400.0,38.734,38.7476,38.6792,38.734,215400.0
2009-08-27 09:30:00,56.52,56.64,56.22,56.27,305700.0,38.6997,38.7819,38.4943,38.5285,305700.0
2009-08-27 09:35:00,56.26,56.4,56.06,56.36,194900.0,38.5217,38.6176,38.3848,38.5902,194900.0
2009-08-27 09:40:00,56.33,56.41,56.18,56.38,152400.0,38.5696,38.6244,38.4669,38.6039,152400.0
2009-08-27 09:45:00,56.38,56.46,56.23,56.32,215100.0,38.6039,38.6586,38.5012,38.5628,215100.0
2009-08-27 09:50:00,56.31,56.34,56.05,56.08,136800.0,38.5559,38.5765,38.3779,38.3984,136800.0
2009-08-27 09:55:00,56.06,56.1,55.8,55.85,246200.0,38.3848,38.4121,38.2067,38.241,246200.0
2009-08-27 10:00:00,55.87,55.91,55.68,55.76,276200.0,38.2547,38.282,38.1246,38.1793,276200.0
2009-08-27 10:05:00,55.76,55.78,55.44,55.52,261200.0,38.1793,38.193,37.9602,38.015,261200.0
2009-08-27 10:10:00,55.51,55.64,55.46,55.58,169100.0,38.0082,38.0972,37.9739,38.0561,169100.0
2009-08-27 10:15:00,55.58,55.78,55.58,55.63,152200.0,38.0561,38.193,38.0561,38.0903,152200.0
2009-08-27 10:20:00,55.64,55.93,55.59,55.82,260700.0,38.0972,38.2957,38.0629,38.2204,260700.0
2009-08-27 10:25:00,55.82,55.88,55.64,55.66,134900.0,38.2204,38.2615,38.0972,38.1109,134900.0
2009-08-27 10:30:00,55.67,55.69,55.51,55.67,165400.0,38.1177,38.1314,38.0082,38.1177,165400.0
2009-08-27 10:35:00,55.67,55.71,55.61,55.66,154900.0,38.1177,38.1451,38.0766,38.1109,154900.0
2009-08-27 10:40:00,55.66,55.76,55.6,55.71,81300.0,38.1109,38.1793,38.0698,38.1451,81300.0
2009-08-27 10:45:00,55.73,55.73,55.59,55.63,163800.0,38.1588,38.1588,38.0629,38.0903,163800.0
2009-08-27 10:50:00,55.63,55.69,55.57,55.67,75300.0,38.0903,38.1314,38.0492,38.1177,75300.0
2009-08-27 10:55:00,55.69,55.73,55.54,55.62,46600.0,38.1314,38.1588,38.0287,38.0835,46600.0
2009-08-27 11:00:00,55.6,55.62,55.51,55.57,73700.0,38.0698,38.0835,38.0082,38.0492,73700.0
2009-08-27 11:05:00,55.55,55.62,55.5,55.54,61900.0,38.0356,38.0835,38.0013,38.0287,61900.0
2009-08-27 11:10:00,55.54,55.55,55.4,55.4,128500.0,38.0287,38.0356,37.9328,37.9328,128500.0
2009-08-27 11:15:00,55.4,55.4,55.31,55.34,101500.0,37.9328,37.9328,37.8712,37.8918,101500.0
2009-08-27 11:20:00,55.34,55.35,55.25,55.34,117300.0,37.8918,37.8986,37.8301,37.8918,117300.0
2009-08-27 11:25:00,55.34,55.61,55.29,55.58,148900.0,37.8918,38.0766,37.8575,38.0561,148900.0
2009-08-27 11:30:00,55.57,55.62,55.51,55.53,71700.0,38.0492,38.0835,38.0082,38.0219,71700.0
2009-08-27 11:35:00,55.51,55.52,55.33,55.37,66000.0,38.0082,38.015,37.8849,37.9123,66000.0
2009-08-27 11:40:00,55.38,55.45,55.37,55.4,56000.0,37.9192,37.9671,37.9123,37.9328,56000.0
2009-08-27 11:45:00,55.4,55.66,55.4,55.64,78900.0,37.9328,38.1109,37.9328,38.0972,78900.0
2009-08-27 11:50:00,55.65,55.67,55.56,55.61,38600.0,38.104,38.1177,38.0424,38.0766,38600.0
2009-08-27 11:55:00,55.63,55.89,55.63,55.84,139200.0,38.0903,38.2684,38.0903,38.2341,139200.0
2009-08-27 12:00:00,55.85,55.93,55.83,55.86,79200.0,38.241,38.2957,38.2273,38.2478,79200.0
2009-08-27 12:05:00,55.85,55.92,55.85,55.88,99400.0,38.241,38.2889,38.241,38.2615,99400.0
2009-08-27 12:10:00,55.88,55.95,55.88,55.92,85300.0,38.2615,38.3094,38.2615,38.2889,85300.0
2009-08-27 12:15:00,55.92,55.93,55.76,55.76,37400.0,38.2889,38.2957,38.1793,38.1793,37400.0
2009-08-27 12:20:00,55.77,55.83,55.76,55.82,54400.0,38.1862,38.2273,38.1793,38.2204,54400.0
2009-08-27 12:25:00,55.83,55.96,55.81,55.93,61400.0,38.2273,38.3163,38.2136,38.2957,61400.0
2009-08-27 12:30:00,55.94,55.99,55.86,55.92,49400.0,38.3026,38.3368,38.2478,38.2889,49400.0
2009-08-27 12:35:00,55.92,55.94,55.86,55.91,45000.0,38.2889,38.3026,38.2478,38.282,45000.0
2009-08-27 12:40:00,55.91,55.91,55.82,55.88,52000.0,38.282,38.282,38.2204,38.2615,52000.0
2009-08-27 12:45:00,55.88,55.95,55.88,55.93,39700.0,38.2615,38.3094,38.2615,38.2957,39700.0
2009-08-27 12:50:00,55.92,55.94,55.88,55.91,36400.0,38.2889,38.3026,38.2615,38.282,36400.0
2009-08-27 12:55:00,55.91,56.06,55.91,56.06,64300.0,38.282,38.3848,38.282,38.3848,64300.0
2009-08-27 13:00:00,56.06,56.13,56.05,56.07,52000.0,38.3848,38.4327,38.3779,38.3916,52000.0
2009-08-27 13:05:00,56.07,56.23,55.63,56.17,142600.0,38.3916,38.5012,38.0903,38.4601,142600.0
2009-08-27 13:10:00,56.17,56.17,56.06,56.1,55800.0,38.4601,38.4601,38.3848,38.4121,55800.0
2009-08-27 13:15:00,56.1,56.11,55.94,56.0,48700.0,38.4121,38.419,38.3026,38.3437,48700.0
2009-08-27 13:20:00,56.0,56.2,55.99,56.2,78900.0,38.3437,38.4806,38.3368,38.4806,78900.0
2009-08-27 13:25:00,56.18,56.24,56.15,56.16,62600.0,38.4669,38.508,38.4464,38.4532,62600.0
2009-08-27 13:30:00,56.16,56.36,56.16,56.35,54300.0,38.4532,38.5902,38.4532,38.5833,54300.0
2009-08-27 13:35:00,56.35,56.47,56.35,56.46,71100.0,38.5833,38.6655,38.5833,38.6586,71100.0
2009-08-27 13:40:00,56.45,56.56,56.44,56.54,101700.0,38.6518,38.7271,38.6449,38.7134,101700.0
2009-08-27 13:45:00,56.54,56.7,56.51,56.7,153100.0,38.7134,38.823,38.6929,38.823,153100.0
2009-08-27 13:50:00,56.7,56.81,56.62,56.81,61200.0,38.823,38.8983,38.7682,38.8983,61200.0
2009-08-27 13:55:00,56.8,56.87,56.71,56.71,62700.0,38.8914,38.9394,38.8298,38.8298,62700.0
2009-08-27 14:00:00,56.72,56.89,56.71,56.87,82900.0,38.8367,38.9531,38.8298,38.9394,82900.0
2009-08-27 14:05:00,56.87,57.0,56.83,56.83,67200.0,38.9394,39.0284,38.912,38.912,67200.0
2009-08-27 14:10:00,56.83,56.89,56.6,56.63,97100.0,38.912,38.9531,38.7545,38.775,97100.0
2009-08-27 14:15:00,56.63,56.79,56.63,56.68,95700.0,38.775,38.8846,38.775,38.8093,95700.0
2009-08-27 14:20:00,56.69,56.83,56.66,56.71,53300.0,38.8161,38.912,38.7956,38.8298,53300.0
2009-08-27 14:25:00,56.7,56.94,56.7,56.88,119900.0,38.823,38.9873,38.823,38.9462,119900.0
2009-08-27 14:30:00,56.9,57.09,56.88,57.06,132400.0,38.9599,39.09,38.9462,39.0695,132400.0
2009-08-27 14:35:00,57.05,57.16,57.0,57.07,103300.0,39.0626,39.1379,39.0284,39.0763,103300.0
2009-08-27 14:40:00,57.07,57.3,57.06,57.23,105300.0,39.0763,39.2338,39.0695,39.1859,105300.0
2009-08-27 14:45:00,57.23,57.25,57.03,57.05,87900.0,39.1859,39.1996,39.0489,39.0626,87900.0
2009-08-27 14:50:00,57.03,57.07,56.91,56.91,84900.0,39.0489,39.0763,38.9668,38.9668,84900.0
2009-08-27 14:55:00,56.91,56.91,56.84,56.87,114300.0,38.9668,38.9668,38.9188,38.9394,114300.0
2009-08-27 15:00:00,56.87,56.9,56.77,56.78,85800.0,38.9394,38.9599,38.8709,38.8777,85800.0
2009-08-27 15:05:00,56.78,56.93,56.73,56.86,168400.0,38.8777,38.9804,38.8435,38.9325,168400.0
2009-08-27 15:10:00,56.86,56.93,56.86,56.93,32300.0,38.9325,38.9804,38.9325,38.9804,32300.0
2009-08-27 15:15:00,56.92,57.01,56.85,56.95,105200.0,38.9736,39.0352,38.9257,38.9941,105200.0
2009-08-27 15:20:00,56.96,57.06,56.83,56.89,104100.0,39.001,39.0695,38.912,38.9531,104100.0
2009-08-27 15:25:00,56.88,56.9,56.75,56.81,119400.0,38.9462,38.9599,38.8572,38.8983,119400.0
2009-08-27 15:30:00,56.82,56.86,56.73,56.78,141400.0,38.9051,38.9325,38.8435,38.8777,141400.0
2009-08-27 15:35:00,56.79,57.01,56.78,57.01,125500.0,38.8846,39.0352,38.8777,39.0352,125500.0
2009-08-27 15:40:00,57.01,57.07,56.92,57.02,224200.0,39.0352,39.0763,38.9736,39.0421,224200.0
2009-08-27 15:45:00,57.0,57.02,56.9,56.95,126600.0,39.0284,39.0421,38.9599,38.9941,126600.0
2009-08-27 15:50:00,56.95,57.02,56.91,56.92,204200.0,38.9941,39.0421,38.9668,38.9736,204200.0
2009-08-27 15:55:00,56.9,56.96,56.83,56.91,260800.0,38.9599,39.001,38.912,38.9668,260800.0
2009-08-28 09:30:00,57.51,57.98,57.25,57.26,211600.0,39.3776,39.6994,39.1996,39.2064,211600.0
2009-08-28 09:35:00,57.25,57.5,57.05,57.24,287500.0,39.1996,39.3707,39.0626,39.1927,287500.0
2009-08-28 09:40:00,57.22,57.44,57.1,57.16,305500.0,39.179,39.3297,39.0968,39.1379,305500.0
2009-08-28 09:45:00,57.14,57.34,57.04,57.3,211600.0,39.1242,39.2612,39.0558,39.2338,211600.0
2009-08-28 09:50:00,57.3,57.37,57.09,57.35,148700.0,39.2338,39.2817,39.09,39.268,148700.0
2009-08-28 09:55:00,57.35,57.43,57.15,57.2,362500.0,39.268,39.3228,39.1311,39.1653,362500.0
2009-08-28 10:00:00,57.2,57.2,56.96,57.05,156300.0,39.1653,39.1653,39.001,39.0626,156300.0
2009-08-28 10:05:00,57.04,57.08,56.8,56.93,279000.0,39.0558,39.0832,38.8914,38.9804,279000.0
2009-08-28 10:10:00,56.94,57.42,56.92,57.24,236900.0,38.9873,39.316,38.9736,39.1927,236900.0
2009-08-28 10:15:00,57.23,57.36,57.23,57.31,177000.0,39.1859,39.2749,39.1859,39.2406,177000.0
2009-08-28 10:20:00,57.3,57.39,57.11,57.17,242200.0,39.2338,39.2954,39.1037,39.1448,242200.0
2009-08-28 10:25:00,57.18,57.34,57.14,57.2,190400.0,39.1516,39.2612,39.1242,39.1653,190400.0
2009-08-28 10:30:00,57.2,57.29,57.18,57.23,176800.0,39.1653,39.2269,39.1516,39.1859,176800.0
2009-08-28 10:35:00,57.23,57.29,57.15,57.29,121100.0,39.1859,39.2269,39.1311,39.2269,121100.0
2009-08-28 10:40:00,57.29,57.32,57.15,57.21,133800.0,39.2269,39.2475,39.1311,39.1722,133800.0
2009-08-28 10:45:00,57.21,57.21,57.11,57.16,174400.0,39.1722,39.1722,39.1037,39.1379,174400.0
2009-08-28 10:50:00,57.16,57.24,57.15,57.19,221800.0,39.1379,39.1927,39.1311,39.1585,221800.0
2009-08-28 10:55:00,57.2,57.26,57.16,57.19,103600.0,39.1653,39.2064,39.1379,39.1585,103600.0
2009-08-28 11:00:00,57.19,57.2,57.15,57.18,82300.0,39.1585,39.1653,39.1311,39.1516,82300.0
2009-08-28 11:05:00,57.18,57.24,57.11,57.17,134200.0,39.1516,39.1927,39.1037,39.1448,134200.0
2009-08-28 11:10:00,57.17,57.21,57.1,57.18,74300.0,39.1448,39.1722,39.0968,39.1516,74300.0
2009-08-28 11:15:00,57.18,57.19,57.13,57.15,37100.0,39.1516,39.1585,39.1174,39.1311,37100.0
2009-08-28 11:20:00,57.13,57.19,57.08,57.11,88400.0,39.1174,39.1585,39.0832,39.1037,88400.0
2009-08-28 11:25:00,57.1,57.13,57.02,57.08,54300.0,39.0968,39.1174,39.0421,39.0832,54300.0
2009-08-28 11:30:00,57.07,57.07,56.96,57.0,58700.0,39.0763,39.0763,39.001,39.0284,58700.0
2009-08-28 11:35:00,57.0,57.15,57.0,57.07,68200.0,39.0284,39.1311,39.0284,39.0763,68200.0
2009-08-28 11:40:00,57.07,57.11,57.04,57.04,52300.0,39.0763,39.1037,39.0558,39.0558,52300.0
2009-08-28 11:45:00,57.04,57.12,57.04,57.08,64100.0,39.0558,39.1105,39.0558,39.0832,64100.0
2009-08-28 11:50:00,57.09,57.13,57.01,57.01,76200.0,39.09,39.1174,39.0352,39.0352,76200.0
2009-08-28 11:55:00,57.0,57.1,56.98,57.07,53000.0,39.0284,39.0968,39.0147,39.0763,53000.0
2009-08-28 12:00:00,57.07,57.15,57.07,57.09,33900.0,39.0763,39.1311,39.0763,39.09,33900.0
2009-08-28 12:05:00,57.09,57.1,57.07,57.07,74400.0,39.09,39.0968,39.0763,39.0763,74400.0
2009-08-28 12:10:00,57.07,57.11,57.07,57.08,81700.0,39.0763,39.1037,39.0763,39.0832,81700.0
2009-08-28 12:15:00,57.08,57.08,56.97,57.03,109800.0,39.0832,39.0832,39.0078,39.0489,109800.0
2009-08-28 12:20:00,57.03,57.1,56.93,57.0,182400.0,39.0489,39.0968,38.9804,39.0284,182400.0
2009-08-28 12:25:00,57.0,57.11,56.96,57.04,93300.0,39.0284,39.1037,39.001,39.0558,93300.0
2009-08-28 12:30:00,57.05,57.12,57.03,57.1,98400.0,39.0626,39.1105,39.0489,39.0968,98400.0
2009-08-28 12:35:00,57.09,57.21,57.07,57.19,104400.0,39.09,39.1722,39.0763,39.1585,104400.0
2009-08-28 12:40:00,57.19,57.28,57.15,57.28,64900.0,39.1585,39.2201,39.1311,39.2201,64900.0
2009-08-28 12:45:00,57.27,57.27,57.2,57.23,56900.0,39.2132,39.2132,39.1653,39.1859,56900.0
2009-08-28 12:50:00,57.22,57.22,57.06,57.07,61200.0,39.179,39.179,39.0695,39.0763,61200.0
2009-08-28 12:55:00,57.07,57.15,57.05,57.08,58400.0,39.0763,39.1311,39.0626,39.0832,58400.0
2009-08-28 13:00:00,57.08,57.18,57.07,57.18,108800.0,39.0832,39.1516,39.0763,39.1516,108800.0
2009-08-28 13:05:00,57.17,57.25,57.1,57.18,258900.0,39.1448,39.1996,39.0968,39.1516,258900.0
2009-08-28 13:10:00,57.18,57.32,57.12,57.2,184900.0,39.1516,39.2475,39.1105,39.1653,184900.0
2009-08-28 13:15:00,57.2,57.26,57.12,57.17,87700.0,39.1653,39.2064,39.1105,39.1448,87700.0
2009-08-28 13:20:00,57.17,57.24,57.13,57.13,82600.0,39.1448,39.1927,39.1174,39.1174,82600.0
2009-08-28 13:25:00,57.13,57.18,57.11,57.15,57000.0,39.1174,39.1516,39.1037,39.1311,57000.0
2009-08-28 13:30:00,57.16,57.22,57.14,57.15,62700.0,39.1379,39.179,39.1242,39.1311,62700.0
2009-08-28 13:35:00,57.16,57.19,57.12,57.18,82000.0,39.1379,39.1585,39.1105,39.1516,82000.0
2009-08-28 13:40:00,57.18,57.26,57.17,57.18,79000.0,39.1516,39.2064,39.1448,39.1516,79000.0
2009-08-28 13:45:00,57.18,57.18,57.12,57.15,105900.0,39.1516,39.1516,39.1105,39.1311,105900.0
2009-08-28 13:50:00,57.15,57.2,57.14,57.18,95700.0,39.1311,39.1653,39.1242,39.1516,95700.0
2009-08-28 13:55:00,57.18,57.18,57.12,57.15,61600.0,39.1516,39.1516,39.1105,39.1311,61600.0
2009-08-28 14:00:00,57.15,57.15,57.07,57.11,67200.0,39.1311,39.1311,39.0763,39.1037,67200.0
2009-08-28 14:05:00,57.12,57.19,57.11,57.15,98100.0,39.1105,39.1585,39.1037,39.1311,98100.0
2009-08-28 14:10:00,57.16,57.24,57.13,57.16,116200.0,39.1379,39.1927,39.1174,39.1379,116200.0
2009-08-28 14:15:00,57.16,57.24,57.16,57.22,81700.0,39.1379,39.1927,39.1379,39.179,81700.0
2009-08-28 14:20:00,57.22,57.24,57.15,57.17,130600.0,39.179,39.1927,39.1311,39.1448,130600.0
2009-08-28 14:25:00,57.16,57.22,57.13,57.22,140900.0,39.1379,39.179,39.1174,39.179,140900.0
2009-08-28 14:30:00,57.22,57.23,57.13,57.18,167200.0,39.179,39.1859,39.1174,39.1516,167200.0
2009-08-28 14:35:00,57.16,57.21,57.15,57.17,129500.0,39.1379,39.1722,39.1311,39.1448,129500.0
2009-08-28 14:40:00,57.18,57.19,57.14,57.15,63900.0,39.1516,39.1585,39.1242,39.1311,63900.0
2009-08-28 14:45:00,57.15,57.2,57.14,57.18,54300.0,39.1311,39.1653,39.1242,39.1516,54300.0
2009-08-28 14:50:00,57.18,57.24,57.17,57.23,145800.0,39.1516,39.1927,39.1448,39.1859,145800.0
2009-08-28 14:55:00,57.23,57.32,57.23,57.29,173000.0,39.1859,39.2475,39.1859,39.2269,173000.0
2009-08-28 15:00:00,57.28,57.44,57.27,57.41,97900.0,39.2201,39.3297,39.2132,39.3091,97900.0
2009-08-28 15:05:00,57.4,57.41,57.33,57.34,107100.0,39.3023,39.3091,39.2543,39.2612,107100.0
2009-08-28 15:10:00,57.35,57.41,57.34,57.41,95400.0,39.268,39.3091,39.2612,39.3091,95400.0
2009-08-28 15:15:00,57.41,57.52,57.4,57.44,122500.0,39.3091,39.3844,39.3023,39.3297,122500.0
2009-08-28 15:20:00,57.45,57.56,57.44,57.55,133600.0,39.3365,39.4118,39.3297,39.405,133600.0
2009-08-28 15:25:00,57.56,57.64,57.51,57.53,90800.0,39.4118,39.4666,39.3776,39.3913,90800.0
2009-08-28 15:30:00,57.54,57.63,57.39,57.42,154300.0,39.3981,39.4597,39.2954,39.316,154300.0
2009-08-28 15:35:00,57.41,57.52,57.38,57.4,181100.0,39.3091,39.3844,39.2886,39.3023,181100.0
2009-08-28 15:40:00,57.41,57.54,57.25,57.32,146300.0,39.3091,39.3981,39.1996,39.2475,146300.0
2009-08-28 15:45:00,57.31,57.38,57.23,57.31,164500.0,39.2406,39.2886,39.1859,39.2406,164500.0
2009-08-28 15:50:00,57.31,57.43,57.29,57.4,204500.0,39.2406,39.3228,39.2269,39.3023,204500.0
2009-08-28 15:55:00,57.4,57.47,57.35,57.38,333100.0,39.3023,39.3502,39.268,39.2886,333100.0
2009-08-31 09:30:00,56.41,56.56,56.12,56.25,257900.0,38.7687,38.8718,38.5694,38.6588,257900.0
2009-08-31 09:35:00,56.39,56.4,55.94,56.21,230700.0,38.755,38.7619,38.4457,38.6313,230700.0
2009-08-31 09:40:00,56.23,56.34,55.86,56.33,208800.0,38.645,38.7206,38.3907,38.7137,208800.0
2009-08-31 09:45:00,56.31,56.31,55.9,56.02,223600.0,38.7,38.7,38.4182,38.5007,223600.0
2009-08-31 09:50:00,56.02,56.06,55.88,56.04,138300.0,38.5007,38.5282,38.4045,38.5144,138300.0
2009-08-31 09:55:00,56.05,56.29,56.02,56.2,108400.0,38.5213,38.6863,38.5007,38.6244,108400.0
2009-08-31 10:00:00,56.18,56.21,55.97,56.0,139200.0,38.6107,38.6313,38.4663,38.4869,139200.0
2009-08-31 10:05:00,56.0,56.21,55.94,56.15,136500.0,38.4869,38.6313,38.4457,38.59,136500.0
2009-08-31 10:10:00,56.14,56.19,55.96,56.18,155800.0,38.5832,38.6175,38.4595,38.6107,155800.0
2009-08-31 10:15:00,56.17,56.22,56.0,56.13,52200.0,38.6038,38.6381,38.4869,38.5763,52200.0
2009-08-31 10:20:00,56.13,56.2,55.97,56.0,57600.0,38.5763,38.6244,38.4663,38.4869,57600.0
2009-08-31 10:25:00,56.01,56.19,55.98,56.18,71400.0,38.4938,38.6175,38.4732,38.6107,71400.0
2009-08-31 10:30:00,56.16,56.18,55.8,55.86,199200.0,38.5969,38.6107,38.3495,38.3907,199200.0
2009-08-31 10:35:00,55.88,55.91,55.68,55.89,148900.0,38.4045,38.4251,38.267,38.4113,148900.0
2009-08-31 10:40:00,55.87,55.97,55.73,55.8,93500.0,38.3976,38.4663,38.3014,38.3495,93500.0
2009-08-31 10:45:00,55.8,55.9,55.8,55.87,174600.0,38.3495,38.4182,38.3495,38.3976,174600.0
2009-08-31 10:50:00,55.88,55.92,55.77,55.79,103100.0,38.4045,38.432,38.3289,38.3426,103100.0
2009-08-31 10:55:00,55.79,55.87,55.7,55.86,57800.0,38.3426,38.3976,38.2808,38.3907,57800.0
2009-08-31 11:00:00,55.86,55.87,55.64,55.65,76800.0,38.3907,38.3976,38.2395,38.2464,76800.0
2009-08-31 11:05:00,55.65,55.75,55.57,55.75,68700.0,38.2464,38.3151,38.1914,38.3151,68700.0
2009-08-31 11:10:00,55.74,55.8,55.61,55.62,65600.0,38.3083,38.3495,38.2189,38.2258,65600.0
2009-08-31 11:15:00,55.62,55.77,55.61,55.69,62800.0,38.2258,38.3289,38.2189,38.2739,62800.0
2009-08-31 11:20:00,55.71,55.78,55.53,55.58,85700.0,38.2876,38.3357,38.1639,38.1983,85700.0
2009-08-31 11:25:00,55.58,55.67,55.57,55.57,77500.0,38.1983,38.2601,38.1914,38.1914,77500.0
2009-08-31 11:30:00,55.57,55.72,55.56,55.72,84500.0,38.1914,38.2945,38.1845,38.2945,84500.0
2009-08-31 11:35:00,55.73,55.91,55.71,55.9,92100.0,38.3014,38.4251,38.2876,38.4182,92100.0
2009-08-31 11:40:00,55.89,55.89,55.8,55.81,23400.0,38.4113,38.4113,38.3495,38.3564,23400.0
2009-08-31 11:45:00,55.81,55.82,55.69,55.81,25600.0,38.3564,38.3632,38.2739,38.3564,25600.0
2009-08-31 11:50:00,55.8,55.85,55.68,55.78,32600.0,38.3495,38.3839,38.267,38.3357,32600.0
2009-08-31 11:55:00,55.79,55.87,55.75,55.85,33200.0,38.3426,38.3976,38.3151,38.3839,33200.0
2009-08-31 12:00:00,55.86,55.9,55.8,55.8,65300.0,38.3907,38.4182,38.3495,38.3495,65300.0
2009-08-31 12:05:00,55.82,55.87,55.74,55.75,36000.0,38.3632,38.3976,38.3083,38.3151,36000.0
2009-08-31 12:10:00,55.73,55.82,55.68,55.78,63000.0,38.3014,38.3632,38.267,38.3357,63000.0
2009-08-31 12:15:00,55.77,55.8,55.72,55.8,25400.0,38.3289,38.3495,38.2945,38.3495,25400.0
2009-08-31 12:20:00,55.81,55.82,55.77,55.81,17800.0,38.3564,38.3632,38.3289,38.3564,17800.0
2009-08-31 12:25:00,55.79,55.84,55.78,55.82,27000.0,38.3426,38.377,38.3357,38.3632,27000.0
2009-08-31 12:30:00,55.84,55.96,55.84,55.96,55600.0,38.377,38.4595,38.377,38.4595,55600.0
2009-08-31 12:35:00,55.94,55.97,55.78,55.84,73800.0,38.4457,38.4663,38.3357,38.377,73800.0
2009-08-31 12:40:00,55.84,55.94,55.84,55.89,45000.0,38.377,38.4457,38.377,38.4113,45000.0
2009-08-31 12:45:00,55.88,55.97,55.84,55.9,37000.0,38.4045,38.4663,38.377,38.4182,37000.0
2009-08-31 12:50:00,55.88,56.03,55.88,56.0,66900.0,38.4045,38.5076,38.4045,38.4869,66900.0
2009-08-31 12:55:00,56.0,56.06,55.94,56.06,46300.0,38.4869,38.5282,38.4457,38.5282,46300.0
2009-08-31 13:00:00,56.04,56.05,55.92,56.01,42000.0,38.5144,38.5213,38.432,38.4938,42000.0
2009-08-31 13:05:00,56.0,56.08,55.96,56.08,54500.0,38.4869,38.5419,38.4595,38.5419,54500.0
2009-08-31 13:10:00,56.07,56.22,56.07,56.2,84400.0,38.5351,38.6381,38.5351,38.6244,84400.0
2009-08-31 13:15:00,56.19,56.2,56.02,56.02,47600.0,38.6175,38.6244,38.5007,38.5007,47600.0
2009-08-31 13:20:00,56.03,56.04,55.92,55.92,45900.0,38.5076,38.5144,38.432,38.432,45900.0
2009-08-31 13:25:00,55.93,56.03,55.92,56.01,43800.0,38.4388,38.5076,38.432,38.4938,43800.0
2009-08-31 13:30:00,56.01,56.1,55.99,56.08,52500.0,38.4938,38.5557,38.4801,38.5419,52500.0
2009-08-31 13:35:00,56.08,56.13,56.04,56.1,71700.0,38.5419,38.5763,38.5144,38.5557,71700.0
2009-08-31 13:40:00,56.1,56.15,56.02,56.02,70500.0,38.5557,38.59,38.5007,38.5007,70500.0
2009-08-31 13:45:00,56.02,56.12,55.97,56.0,101900.0,38.5007,38.5694,38.4663,38.4869,101900.0
2009-08-31 13:50:00,56.01,56.1,55.99,56.1,41400.0,38.4938,38.5557,38.4801,38.5557,41400.0
2009-08-31 13:55:00,56.09,56.17,56.07,56.09,57700.0,38.5488,38.6038,38.5351,38.5488,57700.0
2009-08-31 14:00:00,56.08,56.09,56.03,56.06,38700.0,38.5419,38.5488,38.5076,38.5282,38700.0
2009-08-31 14:05:00,56.06,56.13,56.04,56.1,49200.0,38.5282,38.5763,38.5144,38.5557,49200.0
2009-08-31 14:10:00,56.1,56.18,56.1,56.18,62400.0,38.5557,38.6107,38.5557,38.6107,62400.0
2009-08-31 14:15:00,56.17,56.18,56.08,56.12,49500.0,38.6038,38.6107,38.5419,38.5694,49500.0
2009-08-31 14:20:00,56.11,56.24,56.07,56.11,88900.0,38.5625,38.6519,38.5351,38.5625,88900.0
2009-08-31 14:25:00,56.1,56.15,56.05,56.14,52900.0,38.5557,38.59,38.5213,38.5832,52900.0
2009-08-31 14:30:00,56.14,56.23,56.12,56.2,68200.0,38.5832,38.645,38.5694,38.6244,68200.0
2009-08-31 14:35:00,56.2,56.22,56.16,56.21,81600.0,38.6244,38.6381,38.5969,38.6313,81600.0
2009-08-31 14:40:00,56.2,56.28,56.14,56.18,62100.0,38.6244,38.6794,38.5832,38.6107,62100.0
2009-08-31 14:45:00,56.17,56.22,56.12,56.22,45700.0,38.6038,38.6381,38.5694,38.6381,45700.0
2009-08-31 14:50:00,56.21,56.25,56.16,56.22,57900.0,38.6313,38.6588,38.5969,38.6381,57900.0
2009-08-31 14:55:00,56.23,56.31,56.06,56.08,110000.0,38.645,38.7,38.5282,38.5419,110000.0
2009-08-31 15:00:00,56.08,56.08,55.97,56.0,121400.0,38.5419,38.5419,38.4663,38.4869,121400.0
2009-08-31 15:05:00,55.99,56.03,55.89,55.95,120600.0,38.4801,38.5076,38.4113,38.4526,120600.0
2009-08-31 15:10:00,55.95,55.99,55.87,55.93,85800.0,38.4526,38.4801,38.3976,38.4388,85800.0
2009-08-31 15:15:00,55.93,56.08,55.92,55.96,94900.0,38.4388,38.5419,38.432,38.4595,94900.0
2009-08-31 15:20:00,55.97,56.02,55.87,55.98,113400.0,38.4663,38.5007,38.3976,38.4732,113400.0
2009-08-31 15:25:00,55.97,56.11,55.83,56.03,252400.0,38.4663,38.5625,38.3701,38.5076,252400.0
2009-08-31 15:30:00,56.04,56.05,55.98,56.0,140700.0,38.5144,38.5213,38.4732,38.4869,140700.0
2009-08-31 15:35:00,55.99,56.09,55.99,56.01,115800.0,38.4801,38.5488,38.4801,38.4938,115800.0
2009-08-31 15:40:00,56.0,56.07,55.93,56.07,163500.0,38.4869,38.5351,38.4388,38.5351,163500.0
2009-08-31 15:45:00,56.07,56.17,56.06,56.15,286200.0,38.5351,38.6038,38.5282,38.59,286200.0
2009-08-31 15:50:00,56.15,56.21,56.13,56.19,298300.0,38.59,38.6313,38.5763,38.6175,298300.0
2009-08-31 15:55:00,56.19,56.27,56.15,56.25,383200.0,38.6175,38.6725,38.59,38.6588,383200.0
2009-09-01 09:30:00,55.61,56.06,55.61,56.01,264800.0,38.2189,38.5282,38.2189,38.4938,264800.0
2009-09-01 09:35:00,56.03,56.36,56.0,56.21,226800.0,38.5076,38.7344,38.4869,38.6313,226800.0
2009-09-01 09:40:00,56.22,56.53,56.14,56.34,297000.0,38.6381,38.8512,38.5832,38.7206,297000.0
2009-09-01 09:45:00,56.37,56.75,56.35,56.66,348100.0,38.7412,39.0024,38.7275,38.9405,348100.0
2009-09-01 09:50:00,56.64,56.77,56.21,56.21,268600.0,38.9268,39.0161,38.6313,38.6313,268600.0
2009-09-01 09:55:00,56.23,56.5,56.17,56.28,274200.0,38.645,38.8306,38.6038,38.6794,274200.0
2009-09-01 10:00:00,56.29,56.65,56.16,56.6,280200.0,38.6863,38.9337,38.5969,38.8993,280200.0
2009-09-01 10:05:00,56.59,56.78,56.57,56.62,241500.0,38.8924,39.023,38.8787,38.9131,241500.0
2009-09-01 10:10:00,56.62,56.7,56.43,56.45,215300.0,38.9131,38.968,38.7825,38.7962,215300.0
2009-09-01 10:15:00,56.45,56.61,56.4,56.47,277500.0,38.7962,38.9062,38.7619,38.81,277500.0
2009-09-01 10:20:00,56.48,56.55,56.27,56.47,126400.0,38.8168,38.8649,38.6725,38.81,126400.0
2009-09-01 10:25:00,56.45,56.6,56.33,56.4,188300.0,38.7962,38.8993,38.7137,38.7619,188300.0
2009-09-01 10:30:00,56.39,56.6,56.35,56.47,130600.0,38.755,38.8993,38.7275,38.81,130600.0
2009-09-01 10:35:00,56.46,56.66,56.38,56.45,150400.0,38.8031,38.9405,38.7481,38.7962,150400.0
2009-09-01 10:40:00,56.45,56.47,56.24,56.26,102600.0,38.7962,38.81,38.6519,38.6656,102600.0
2009-09-01 10:45:00,56.27,56.41,56.2,56.34,114700.0,38.6725,38.7687,38.6244,38.7206,114700.0
2009-09-01 10:50:00,56.33,56.33,56.05,56.14,179100.0,38.7137,38.7137,38.5213,38.5832,179100.0
2009-09-01 10:55:00,56.12,56.19,55.99,56.01,176400.0,38.5694,38.6175,38.4801,38.4938,176400.0
2009-09-01 11:00:00,55.99,55.99,55.8,55.82,180500.0,38.4801,38.4801,38.3495,38.3632,180500.0
2009-09-01 11:05:00,55.81,55.87,55.63,55.69,196100.0,38.3564,38.3976,38.2327,38.2739,196100.0
2009-09-01 11:10:00,55.69,55.83,55.53,55.8,290900.0,38.2739,38.3701,38.1639,38.3495,290900.0
2009-09-01 11:15:00,55.79,55.79,55.53,55.71,143100.0,38.3426,38.3426,38.1639,38.2876,143100.0
2009-09-01 11:20:00,55.7,55.71,55.31,55.47,176500.0,38.2808,38.2876,38.0127,38.1227,176500.0
2009-09-01 11:25:00,55.49,55.55,55.14,55.2,157900.0,38.1364,38.1777,37.8959,37.9371,157900.0
2009-09-01 11:30:00,55.21,55.33,55.11,55.26,164400.0,37.944,38.0265,37.8753,37.9784,164400.0
2009-09-01 11:35:00,55.26,55.26,54.99,55.11,181500.0,37.9784,37.9784,37.7928,37.8753,181500.0
2009-09-01 11:40:00,55.11,56.26,55.04,55.1,442800.0,37.8753,38.6656,37.8272,37.8684,442800.0
2009-09-01 11:45:00,55.1,55.36,55.03,55.16,90700.0,37.8684,38.0471,37.8203,37.9096,90700.0
2009-09-01 11:50:00,55.17,55.31,55.15,55.25,88900.0,37.9165,38.0127,37.9028,37.9715,88900.0
2009-09-01 11:55:00,55.23,55.26,55.07,55.19,99700.0,37.9578,37.9784,37.8478,37.9303,99700.0
2009-09-01 12:00:00,55.2,55.45,55.14,55.29,136500.0,37.9371,38.109,37.8959,37.999,136500.0
2009-09-01 12:05:00,55.29,55.43,55.25,55.41,116800.0,37.999,38.0952,37.9715,38.0815,116800.0
2009-09-01 12:10:00,55.41,55.45,55.31,55.43,84600.0,38.0815,38.109,38.0127,38.0952,84600.0
2009-09-01 12:15:00,55.43,55.45,55.33,55.38,62500.0,38.0952,38.109,38.0265,38.0608,62500.0
2009-09-01 12:20:00,55.39,55.41,55.14,55.31,166100.0,38.0677,38.0815,37.8959,38.0127,166100.0
2009-09-01 12:25:00,55.34,55.41,55.28,55.3,94300.0,38.0334,38.0815,37.9921,38.0059,94300.0
2009-09-01 12:30:00,55.29,55.36,55.23,55.27,101800.0,37.999,38.0471,37.9578,37.9852,101800.0
2009-09-01 12:35:00,55.27,55.34,55.12,55.18,129100.0,37.9852,38.0334,37.8822,37.9234,129100.0
2009-09-01 12:40:00,55.17,55.38,55.17,55.38,116300.0,37.9165,38.0608,37.9165,38.0608,116300.0
2009-09-01 12:45:00,55.38,55.38,55.29,55.35,58400.0,38.0608,38.0608,37.999,38.0402,58400.0
2009-09-01 12:50:00,55.34,55.38,55.23,55.23,65800.0,38.0334,38.0608,37.9578,37.9578,65800.0
2009-09-01 12:55:00,55.23,55.26,55.1,55.14,73200.0,37.9578,37.9784,37.8684,37.8959,73200.0
2009-09-01 13:00:00,55.14,55.28,55.14,55.21,60300.0,37.8959,37.9921,37.8959,37.944,60300.0
2009-09-01 13:05:00,55.22,55.25,54.95,55.06,119700.0,37.9509,37.9715,37.7653,37.8409,119700.0
2009-09-01 13:10:00,55.06,55.16,54.98,55.16,91800.0,37.8409,37.9096,37.7859,37.9096,91800.0
2009-09-01 13:15:00,55.15,55.18,55.01,55.18,79100.0,37.9028,37.9234,37.8066,37.9234,79100.0
2009-09-01 13:20:00,55.16,55.24,55.14,55.2,63700.0,37.9096,37.9646,37.8959,37.9371,63700.0
2009-09-01 13:25:00,55.2,55.26,55.14,55.16,112700.0,37.9371,37.9784,37.8959,37.9096,112700.0
2009-09-01 13:30:00,55.16,55.2,55.01,55.04,136200.0,37.9096,37.9371,37.8066,37.8272,136200.0
2009-09-01 13:35:00,55.04,55.07,54.95,54.97,127700.0,37.8272,37.8478,37.7653,37.7791,127700.0
2009-09-01 13:40:00,54.97,55.06,54.96,55.0,121100.0,37.7791,37.8409,37.7722,37.7997,121100.0
2009-09-01 13:45:00,55.01,55.22,55.0,55.09,110300.0,37.8066,37.9509,37.7997,37.8615,110300.0
2009-09-01 13:50:00,55.09,55.28,55.05,55.26,79000.0,37.8615,37.9921,37.834,37.9784,79000.0
2009-09-01 13:55:00,55.27,55.34,55.19,55.33,71200.0,37.9852,38.0334,37.9303,38.0265,71200.0
2009-09-01 14:00:00,55.32,55.33,55.18,55.23,45900.0,38.0196,38.0265,37.9234,37.9578,45900.0
2009-09-01 14:05:00,55.24,55.25,55.14,55.19,42300.0,37.9646,37.9715,37.8959,37.9303,42300.0
2009-09-01 14:10:00,55.19,55.28,55.18,55.27,63800.0,37.9303,37.9921,37.9234,37.9852,63800.0
2009-09-01 14:15:00,55.26,55.26,55.07,55.17,136700.0,37.9784,37.9784,37.8478,37.9165,136700.0
2009-09-01 14:20:00,55.17,55.2,54.94,54.97,175200.0,37.9165,37.9371,37.7584,37.7791,175200.0
2009-09-01 14:25:00,54.98,54.98,54.79,54.83,251300.0,37.7859,37.7859,37.6554,37.6828,251300.0
2009-09-01 14:30:00,54.83,54.9,54.79,54.89,148500.0,37.6828,37.731,37.6554,37.7241,148500.0
2009-09-01 14:35:00,54.88,54.91,54.84,54.84,129400.0,37.7172,37.7378,37.6897,37.6897,129400.0
2009-09-01 14:40:00,54.84,54.86,54.68,54.72,209600.0,37.6897,37.7035,37.5798,37.6072,209600.0
2009-09-01 14:45:00,54.72,54.76,54.69,54.72,162200.0,37.6072,37.6347,37.5866,37.6072,162200.0
2009-09-01 14:50:00,54.72,54.9,54.71,54.87,192800.0,37.6072,37.731,37.6004,37.7103,192800.0
2009-09-01 14:55:00,54.86,55.03,54.86,54.98,128900.0,37.7035,37.8203,37.7035,37.7859,128900.0
2009-09-01 15:00:00,54.98,55.04,54.97,55.0,95600.0,37.7859,37.8272,37.7791,37.7997,95600.0
2009-09-01 15:05:00,55.01,55.06,54.92,54.94,195200.0,37.8066,37.8409,37.7447,37.7584,195200.0
2009-09-01 15:10:00,54.94,55.03,54.93,54.97,113600.0,37.7584,37.8203,37.7516,37.7791,113600.0
2009-09-01 15:15:00,54.96,55.03,54.94,54.98,74300.0,37.7722,37.8203,37.7584,37.7859,74300.0
2009-09-01 15:20:00,54.99,54.99,54.82,54.9,170600.0,37.7928,37.7928,37.676,37.731,170600.0
2009-09-01 15:25:00,54.9,54.91,54.71,54.75,139400.0,37.731,37.7378,37.6004,37.6279,139400.0
2009-09-01 15:30:00,54.75,54.89,54.74,54.86,159800.0,37.6279,37.7241,37.621,37.7035,159800.0
2009-09-01 15:35:00,54.86,54.91,54.79,54.87,117000.0,37.7035,37.7378,37.6554,37.7103,117000.0
2009-09-01 15:40:00,54.88,54.91,54.71,54.78,285100.0,37.7172,37.7378,37.6004,37.6485,285100.0
2009-09-01 15:45:00,54.78,54.85,54.67,54.75,330500.0,37.6485,37.6966,37.5729,37.6279,330500.0
2009-09-01 15:50:00,54.79,55.08,54.69,55.07,283600.0,37.6554,37.8547,37.5866,37.8478,283600.0
2009-09-01 15:55:00,55.07,55.12,54.88,54.92,463600.0,37.8478,37.8822,37.7172,37.7447,463600.0
2009-09-02 09:30:00,54.2,54.86,54.1,54.56,233000.0,37.2499,37.7035,37.1811,37.4973,233000.0
2009-09-02 09:35:00,54.6,54.7,54.25,54.3,263500.0,37.5248,37.5935,37.2842,37.3186,263500.0
2009-09-02 09:40:00,54.29,54.7,54.2,54.59,220600.0,37.3117,37.5935,37.2499,37.5179,220600.0
2009-09-02 09:45:00,54.62,54.69,54.44,54.47,173300.0,37.5385,37.5866,37.4148,37.4354,173300.0
2009-09-02 09:50:00,54.49,54.83,54.45,54.68,215300.0,37.4492,37.6828,37.4217,37.5798,215300.0
2009-09-02 09:55:00,54.67,54.71,54.39,54.48,114100.0,37.5729,37.6004,37.3804,37.4423,114100.0
2009-09-02 10:00:00,54.46,54.57,54.26,54.28,177200.0,37.4286,37.5042,37.2911,37.3048,177200.0
2009-09-02 10:05:00,54.27,54.47,54.26,54.42,195200.0,37.298,37.4354,37.2911,37.4011,195200.0
2009-09-02 10:10:00,54.42,54.52,54.28,54.47,148800.0,37.4011,37.4698,37.3048,37.4354,148800.0
2009-09-02 10:15:00,54.48,54.68,54.47,54.67,144100.0,37.4423,37.5798,37.4354,37.5729,144100.0
2009-09-02 10:20:00,54.67,54.68,54.43,54.5,90100.0,37.5729,37.5798,37.4079,37.456,90100.0
2009-09-02 10:25:00,54.5,54.51,54.3,54.3,78000.0,37.456,37.4629,37.3186,37.3186,78000.0
2009-09-02 10:30:00,54.31,54.54,54.08,54.13,194400.0,37.3255,37.4835,37.1674,37.2018,194400.0
2009-09-02 10:35:00,54.12,54.2,53.93,53.95,215200.0,37.1949,37.2499,37.0643,37.0781,215200.0
2009-09-02 10:40:00,53.94,54.38,53.92,54.26,139700.0,37.0712,37.3736,37.0574,37.2911,139700.0
2009-09-02 10:45:00,54.27,54.59,54.24,54.46,200100.0,37.298,37.5179,37.2774,37.4286,200100.0
2009-09-02 10:50:00,54.45,54.58,54.37,54.44,100600.0,37.4217,37.511,37.3667,37.4148,100600.0
2009-09-02 10:55:00,54.45,54.92,54.45,54.85,180000.0,37.4217,37.7447,37.4217,37.6966,180000.0
2009-09-02 11:00:00,54.84,54.88,54.6,54.6,113100.0,37.6897,37.7172,37.5248,37.5248,113100.0
2009-09-02 11:05:00,54.61,54.73,54.48,54.55,96800.0,37.5316,37.6141,37.4423,37.4904,96800.0
2009-09-02 11:10:00,54.54,54.73,54.5,54.66,56400.0,37.4835,37.6141,37.456,37.566,56400.0
2009-09-02 11:15:00,54.65,54.74,54.56,54.65,99900.0,37.5591,37.621,37.4973,37.5591,99900.0
2009-09-02 11:20:00,54.66,54.79,54.63,54.77,59900.0,37.566,37.6554,37.5454,37.6416,59900.0
2009-09-02 11:25:00,54.75,54.79,54.62,54.64,57500.0,37.6279,37.6554,37.5385,37.5523,57500.0
2009-09-02 11:30:00,54.64,54.76,54.62,54.65,99700.0,37.5523,37.6347,37.5385,37.5591,99700.0
2009-09-02 11:35:00,54.65,54.65,54.47,54.5,79500.0,37.5591,37.5591,37.4354,37.456,79500.0
2009-09-02 11:40:00,54.51,54.58,54.46,54.49,84400.0,37.4629,37.511,37.4286,37.4492,84400.0
2009-09-02 11:45:00,54.48,54.56,54.47,54.55,43400.0,37.4423,37.4973,37.4354,37.4904,43400.0
2009-09-02 11:50:00,54.54,54.71,54.54,54.67,66600.0,37.4835,37.6004,37.4835,37.5729,66600.0
2009-09-02 11:55:00,54.65,54.67,54.38,54.41,53900.0,37.5591,37.5729,37.3736,37.3942,53900.0
2009-09-02 12:00:00,54.4,54.44,54.21,54.21,111400.0,37.3873,37.4148,37.2567,37.2567,111400.0
2009-09-02 12:05:00,54.21,54.34,54.2,54.33,89600.0,37.2567,37.3461,37.2499,37.3392,89600.0
2009-09-02 12:10:00,54.32,54.44,54.24,54.24,53100.0,37.3323,37.4148,37.2774,37.2774,53100.0
2009-09-02 12:15:00,54.25,54.34,54.24,54.28,64900.0,37.2842,37.3461,37.2774,37.3048,64900.0
2009-09-02 12:20:00,54.28,54.37,54.26,54.35,63700.0,37.3048,37.3667,37.2911,37.353,63700.0
2009-09-02 12:25:00,54.35,54.42,54.31,54.34,58000.0,37.353,37.4011,37.3255,37.3461,58000.0
2009-09-02 12:30:00,54.34,54.41,54.33,54.36,46900.0,37.3461,37.3942,37.3392,37.3598,46900.0
2009-09-02 12:35:00,54.35,54.39,54.33,54.34,54900.0,37.353,37.3804,37.3392,37.3461,54900.0
2009-09-02 12:40:00,54.34,54.38,54.31,54.37,46900.0,37.3461,37.3736,37.3255,37.3667,46900.0
2009-09-02 12:45:00,54.38,54.42,54.35,54.38,39700.0,37.3736,37.4011,37.353,37.3736,39700.0
2009-09-02 12:50:00,54.39,54.48,54.33,54.35,42100.0,37.3804,37.4423,37.3392,37.353,42100.0
2009-09-02 12:55:00,54.34,54.41,54.34,54.36,44600.0,37.3461,37.3942,37.3461,37.3598,44600.0
2009-09-02 13:00:00,54.36,54.41,54.28,54.29,70000.0,37.3598,37.3942,37.3048,37.3117,70000.0
2009-09-02 13:05:00,54.29,54.3,54.2,54.3,43800.0,37.3117,37.3186,37.2499,37.3186,43800.0
2009-09-02 13:10:00,54.29,54.32,54.26,54.3,53700.0,37.3117,37.3323,37.2911,37.3186,53700.0
2009-09-02 13:15:00,54.29,54.38,54.27,54.36,65900.0,37.3117,37.3736,37.298,37.3598,65900.0
2009-09-02 13:20:00,54.37,54.46,54.31,54.46,76200.0,37.3667,37.4286,37.3255,37.4286,76200.0
2009-09-02 13:25:00,54.45,54.46,54.37,54.39,57700.0,37.4217,37.4286,37.3667,37.3804,57700.0
2009-09-02 13:30:00,54.38,54.4,54.3,54.33,56300.0,37.3736,37.3873,37.3186,37.3392,56300.0
2009-09-02 13:35:00,54.34,54.37,54.31,54.32,48100.0,37.3461,37.3667,37.3255,37.3323,48100.0
2009-09-02 13:40:00,54.33,54.41,54.32,54.4,92300.0,37.3392,37.3942,37.3323,37.3873,92300.0
2009-09-02 13:45:00,54.4,54.45,54.39,54.4,45700.0,37.3873,37.4217,37.3804,37.3873,45700.0
2009-09-02 13:50:00,54.42,54.42,54.3,54.32,34200.0,37.4011,37.4011,37.3186,37.3323,34200.0
2009-09-02 13:55:00,54.32,54.33,54.22,54.22,49100.0,37.3323,37.3392,37.2636,37.2636,49100.0
2009-09-02 14:00:00,54.22,54.29,54.12,54.18,101000.0,37.2636,37.3117,37.1949,37.2361,101000.0
2009-09-02 14:05:00,54.19,54.23,54.13,54.14,65800.0,37.243,37.2705,37.2018,37.2086,65800.0
2009-09-02 14:10:00,54.14,54.2,54.12,54.13,102900.0,37.2086,37.2499,37.1949,37.2018,102900.0
2009-09-02 14:15:00,54.15,54.21,54.12,54.19,75200.0,37.2155,37.2567,37.1949,37.243,75200.0
2009-09-02 14:20:00,54.18,54.21,54.14,54.19,70700.0,37.2361,37.2567,37.2086,37.243,70700.0
2009-09-02 14:25:00,54.19,54.23,54.15,54.18,68300.0,37.243,37.2705,37.2155,37.2361,68300.0
2009-09-02 14:30:00,54.19,54.29,54.15,54.29,59400.0,37.243,37.3117,37.2155,37.3117,59400.0
2009-09-02 14:35:00,54.28,54.29,54.18,54.19,71900.0,37.3048,37.3117,37.2361,37.243,71900.0
2009-09-02 14:40:00,54.2,54.26,54.12,54.16,119800.0,37.2499,37.2911,37.1949,37.2224,119800.0
2009-09-02 14:45:00,54.17,54.18,54.11,54.17,55700.0,37.2292,37.2361,37.188,37.2292,55700.0
2009-09-02 14:50:00,54.16,54.2,54.12,54.16,69800.0,37.2224,37.2499,37.1949,37.2224,69800.0
2009-09-02 14:55:00,54.16,54.2,54.05,54.09,110500.0,37.2224,37.2499,37.1468,37.1743,110500.0
2009-09-02 15:00:00,54.09,54.14,54.04,54.04,106900.0,37.1743,37.2086,37.1399,37.1399,106900.0
2009-09-02 15:05:00,54.05,54.11,54.04,54.11,80600.0,37.1468,37.188,37.1399,37.188,80600.0
2009-09-02 15:10:00,54.11,54.14,54.06,54.14,91900.0,37.188,37.2086,37.1536,37.2086,91900.0
2009-09-02 15:15:00,54.13,54.29,54.12,54.2,122300.0,37.2018,37.3117,37.1949,37.2499,122300.0
2009-09-02 15:20:00,54.2,54.27,54.2,54.21,95700.0,37.2499,37.298,37.2499,37.2567,95700.0
2009-09-02 15:25:00,54.21,54.21,54.08,54.09,100600.0,37.2567,37.2567,37.1674,37.1743,100600.0
2009-09-02 15:30:00,54.09,54.11,54.04,54.08,102500.0,37.1743,37.188,37.1399,37.1674,102500.0
2009-09-02 15:35:00,54.08,54.19,54.08,54.17,114000.0,37.1674,37.243,37.1674,37.2292,114000.0
2009-09-02 15:40:00,54.16,54.2,54.03,54.14,164300.0,37.2224,37.2499,37.133,37.2086,164300.0
2009-09-02 15:45:00,54.13,54.14,53.99,54.02,208100.0,37.2018,37.2086,37.1055,37.1262,208100.0
2009-09-02 15:50:00,54.03,54.18,54.0,54.09,214100.0,37.133,37.2361,37.1124,37.1743,214100.0
2009-09-02 15:55:00,54.09,54.1,53.99,54.05,407600.0,37.1743,37.1811,37.1055,37.1468,407600.0
2009-09-03 09:30:00,54.73,54.73,54.3,54.31,190600.0,37.6141,37.6141,37.3186,37.3255,190600.0
2009-09-03 09:35:00,54.33,54.58,54.18,54.55,126700.0,37.3392,37.511,37.2361,37.4904,126700.0
2009-09-03 09:40:00,54.53,54.71,54.5,54.52,94900.0,37.4767,37.6004,37.456,37.4698,94900.0
2009-09-03 09:45:00,54.55,54.7,54.49,54.6,136800.0,37.4904,37.5935,37.4492,37.5248,136800.0
2009-09-03 09:50:00,54.63,54.76,54.49,54.75,143800.0,37.5454,37.6347,37.4492,37.6279,143800.0
2009-09-03 09:55:00,54.75,54.85,54.6,54.81,172100.0,37.6279,37.6966,37.5248,37.6691,172100.0
2009-09-03 10:00:00,54.81,54.98,54.35,54.38,150800.0,37.6691,37.7859,37.353,37.3736,150800.0
2009-09-03 10:05:00,54.35,54.38,54.15,54.22,110400.0,37.353,37.3736,37.2155,37.2636,110400.0
2009-09-03 10:10:00,54.25,54.34,54.09,54.29,86500.0,37.2842,37.3461,37.1743,37.3117,86500.0
2009-09-03 10:15:00,54.28,54.28,54.1,54.21,92000.0,37.3048,37.3048,37.1811,37.2567,92000.0
2009-09-03 10:20:00,54.22,54.4,54.13,54.4,104500.0,37.2636,37.3873,37.2018,37.3873,104500.0
2009-09-03 10:25:00,54.4,54.4,54.25,54.28,50700.0,37.3873,37.3873,37.2842,37.3048,50700.0
2009-09-03 10:30:00,54.27,54.43,54.17,54.38,56700.0,37.298,37.4079,37.2292,37.3736,56700.0
2009-09-03 10:35:00,54.38,54.41,54.2,54.36,49600.0,37.3736,37.3942,37.2499,37.3598,49600.0
2009-09-03 10:40:00,54.36,54.42,54.26,54.39,43900.0,37.3598,37.4011,37.2911,37.3804,43900.0
2009-09-03 10:45:00,54.39,54.4,54.27,54.27,72300.0,37.3804,37.3873,37.298,37.298,72300.0
2009-09-03 10:50:00,54.28,54.34,54.23,54.3,57200.0,37.3048,37.3461,37.2705,37.3186,57200.0
2009-09-03 10:55:00,54.29,54.3,54.17,54.19,47300.0,37.3117,37.3186,37.2292,37.243,47300.0
2009-09-03 11:00:00,54.2,54.35,54.19,54.28,66200.0,37.2499,37.353,37.243,37.3048,66200.0
2009-09-03 11:05:00,54.28,54.35,54.26,54.35,60000.0,37.3048,37.353,37.2911,37.353,60000.0
2009-09-03 11:10:00,54.35,54.38,54.22,54.3,61300.0,37.353,37.3736,37.2636,37.3186,61300.0
2009-09-03 11:15:00,54.28,54.29,54.1,54.12,56800.0,37.3048,37.3117,37.1811,37.1949,56800.0
2009-09-03 11:20:00,54.13,54.21,54.08,54.2,55800.0,37.2018,37.2567,37.1674,37.2499,55800.0
2009-09-03 11:25:00,54.18,54.27,54.11,54.22,82000.0,37.2361,37.298,37.188,37.2636,82000.0
2009-09-03 11:30:00,54.22,54.38,54.2,54.35,50600.0,37.2636,37.3736,37.2499,37.353,50600.0
2009-09-03 11:35:00,54.35,54.4,54.28,54.33,42100.0,37.353,37.3873,37.3048,37.3392,42100.0
2009-09-03 11:40:00,54.32,54.32,54.13,54.15,50700.0,37.3323,37.3323,37.2018,37.2155,50700.0
2009-09-03 11:45:00,54.14,54.23,54.14,54.2,24600.0,37.2086,37.2705,37.2086,37.2499,24600.0
2009-09-03 11:50:00,54.21,54.26,54.17,54.21,45400.0,37.2567,37.2911,37.2292,37.2567,45400.0
2009-09-03 11:55:00,54.21,54.34,54.19,54.31,29900.0,37.2567,37.3461,37.243,37.3255,29900.0
2009-09-03 12:00:00,54.3,54.35,54.22,54.35,61000.0,37.3186,37.353,37.2636,37.353,61000.0
2009-09-03 12:05:00,54.35,54.46,54.34,54.39,50300.0,37.353,37.4286,37.3461,37.3804,50300.0
2009-09-03 12:10:00,54.39,54.42,54.26,54.26,30800.0,37.3804,37.4011,37.2911,37.2911,30800.0
2009-09-03 12:15:00,54.26,54.36,54.26,54.33,22200.0,37.2911,37.3598,37.2911,37.3392,22200.0
2009-09-03 12:20:00,54.33,54.41,54.33,54.41,22200.0,37.3392,37.3942,37.3392,37.3942,22200.0
2009-09-03 12:25:00,54.41,54.51,54.4,54.46,53900.0,37.3942,37.4629,37.3873,37.4286,53900.0
2009-09-03 12:30:00,54.46,54.48,54.38,54.44,42500.0,37.4286,37.4423,37.3736,37.4148,42500.0
2009-09-03 12:35:00,54.44,54.46,54.42,54.44,31400.0,37.4148,37.4286,37.4011,37.4148,31400.0
2009-09-03 12:40:00,54.45,54.47,54.41,54.42,37500.0,37.4217,37.4354,37.3942,37.4011,37500.0
2009-09-03 12:45:00,54.41,54.41,54.33,54.34,31400.0,37.3942,37.3942,37.3392,37.3461,31400.0
2009-09-03 12:50:00,54.33,54.4,54.32,54.33,49500.0,37.3392,37.3873,37.3323,37.3392,49500.0
2009-09-03 12:55:00,54.33,54.34,54.29,54.33,49300.0,37.3392,37.3461,37.3117,37.3392,49300.0
2009-09-03 13:00:00,54.32,54.45,54.32,54.45,55100.0,37.3323,37.4217,37.3323,37.4217,55100.0
2009-09-03 13:05:00,54.44,54.51,54.39,54.49,123700.0,37.4148,37.4629,37.3804,37.4492,123700.0
2009-09-03 13:10:00,54.49,54.5,54.4,54.41,83300.0,37.4492,37.456,37.3873,37.3942,83300.0
2009-09-03 13:15:00,54.41,54.42,54.3,54.33,47000.0,37.3942,37.4011,37.3186,37.3392,47000.0
2009-09-03 13:20:00,54.33,54.42,54.3,54.42,69900.0,37.3392,37.4011,37.3186,37.4011,69900.0
2009-09-03 13:25:00,54.41,54.41,54.24,54.26,49900.0,37.3942,37.3942,37.2774,37.2911,49900.0
2009-09-03 13:30:00,54.26,54.34,54.17,54.22,77300.0,37.2911,37.3461,37.2292,37.2636,77300.0
2009-09-03 13:35:00,54.22,54.34,54.21,54.29,89000.0,37.2636,37.3461,37.2567,37.3117,89000.0
2009-09-03 13:40:00,54.29,54.33,54.2,54.2,61400.0,37.3117,37.3392,37.2499,37.2499,61400.0
2009-09-03 13:45:00,54.2,54.25,54.17,54.22,34800.0,37.2499,37.2842,37.2292,37.2636,34800.0
2009-09-03 13:50:00,54.22,54.29,54.13,54.27,104900.0,37.2636,37.3117,37.2018,37.298,104900.0
2009-09-03 13:55:00,54.27,54.29,54.23,54.28,125000.0,37.298,37.3117,37.2705,37.3048,125000.0
2009-09-03 14:00:00,54.29,54.36,54.27,54.35,42700.0,37.3117,37.3598,37.298,37.353,42700.0
2009-09-03 14:05:00,54.36,54.37,54.27,54.29,52800.0,37.3598,37.3667,37.298,37.3117,52800.0
2009-09-03 14:10:00,54.29,54.3,54.2,54.21,71400.0,37.3117,37.3186,37.2499,37.2567,71400.0
2009-09-03 14:15:00,54.2,54.35,54.2,54.3,71600.0,37.2499,37.353,37.2499,37.3186,71600.0
2009-09-03 14:20:00,54.29,54.29,54.21,54.24,35100.0,37.3117,37.3117,37.2567,37.2774,35100.0
2009-09-03 14:25:00,54.24,54.26,54.23,54.24,28700.0,37.2774,37.2911,37.2705,37.2774,28700.0
2009-09-03 14:30:00,54.24,54.25,54.17,54.25,45300.0,37.2774,37.2842,37.2292,37.2842,45300.0
2009-09-03 14:35:00,54.25,54.26,54.15,54.17,33300.0,37.2842,37.2911,37.2155,37.2292,33300.0
2009-09-03 14:40:00,54.17,54.18,54.08,54.12,77700.0,37.2292,37.2361,37.1674,37.1949,77700.0
2009-09-03 14:45:00,54.12,54.22,54.11,54.11,41800.0,37.1949,37.2636,37.188,37.188,41800.0
2009-09-03 14:50:00,54.12,54.19,54.11,54.16,75200.0,37.1949,37.243,37.188,37.2224,75200.0
2009-09-03 14:55:00,54.16,54.19,54.13,54.17,58200.0,37.2224,37.243,37.2018,37.2292,58200.0
2009-09-03 15:00:00,54.17,54.22,54.07,54.14,127800.0,37.2292,37.2636,37.1605,37.2086,127800.0
2009-09-03 15:05:00,54.14,54.22,54.14,54.19,56500.0,37.2086,37.2636,37.2086,37.243,56500.0
2009-09-03 15:10:00,54.2,54.2,54.1,54.12,86000.0,37.2499,37.2499,37.1811,37.1949,86000.0
2009-09-03 15:15:00,54.13,54.13,54.05,54.07,101700.0,37.2018,37.2018,37.1468,37.1605,101700.0
2009-09-03 15:20:00,54.07,54.19,54.07,54.16,95500.0,37.1605,37.243,37.1605,37.2224,95500.0
2009-09-03 15:25:00,54.16,54.19,54.11,54.19,61000.0,37.2224,37.243,37.188,37.243,61000.0
2009-09-03 15:30:00,54.19,54.31,54.18,54.21,118300.0,37.243,37.3255,37.2361,37.2567,118300.0
2009-09-03 15:35:00,54.22,54.32,54.19,54.31,96700.0,37.2636,37.3323,37.243,37.3255,96700.0
2009-09-03 15:40:00,54.3,54.31,54.19,54.25,116900.0,37.3186,37.3255,37.243,37.2842,116900.0
2009-09-03 15:45:00,54.25,54.41,54.24,54.4,125900.0,37.2842,37.3942,37.2774,37.3873,125900.0
2009-09-03 15:50:00,54.4,54.43,54.27,54.34,344200.0,37.3873,37.4079,37.298,37.3461,344200.0
2009-09-03 15:55:00,54.35,54.49,54.34,54.42,319700.0,37.353,37.4492,37.3461,37.4011,319700.0
2009-09-04 09:30:00,54.38,54.7,54.13,54.7,133100.0,37.3736,37.5935,37.2018,37.5935,133100.0
2009-09-04 09:35:00,54.69,54.84,54.49,54.81,107900.0,37.5866,37.6897,37.4492,37.6691,107900.0
2009-09-04 09:40:00,54.79,54.87,54.61,54.62,104200.0,37.6554,37.7103,37.5316,37.5385,104200.0
2009-09-04 09:45:00,54.64,54.66,54.39,54.4,85100.0,37.5523,37.566,37.3804,37.3873,85100.0
2009-09-04 09:50:00,54.4,54.49,54.27,54.49,102100.0,37.3873,37.4492,37.298,37.4492,102100.0
2009-09-04 09:55:00,54.51,54.6,54.43,54.51,56000.0,37.4629,37.5248,37.4079,37.4629,56000.0
2009-09-04 10:00:00,54.51,54.92,54.51,54.75,122200.0,37.4629,37.7447,37.4629,37.6279,122200.0
2009-09-04 10:05:00,54.76,54.89,54.75,54.85,46100.0,37.6347,37.7241,37.6279,37.6966,46100.0
2009-09-04 10:10:00,54.85,55.0,54.8,54.96,82400.0,37.6966,37.7997,37.6622,37.7722,82400.0
2009-09-04 10:15:00,54.98,55.03,54.91,54.96,50800.0,37.7859,37.8203,37.7378,37.7722,50800.0
2009-09-04 10:20:00,54.96,55.17,54.9,55.14,75600.0,37.7722,37.9165,37.731,37.8959,75600.0
2009-09-04 10:25:00,55.14,55.17,55.08,55.1,80800.0,37.8959,37.9165,37.8547,37.8684,80800.0
2009-09-04 10:30:00,55.11,55.2,55.02,55.07,90800.0,37.8753,37.9371,37.8134,37.8478,90800.0
2009-09-04 10:35:00,55.07,55.17,54.96,54.97,50700.0,37.8478,37.9165,37.7722,37.7791,50700.0
2009-09-04 10:40:00,54.96,55.02,54.86,54.88,41900.0,37.7722,37.8134,37.7035,37.7172,41900.0
2009-09-04 10:45:00,54.88,55.02,54.86,55.0,35100.0,37.7172,37.8134,37.7035,37.7997,35100.0
2009-09-04 10:50:00,55.0,55.13,54.97,55.13,51300.0,37.7997,37.889,37.7791,37.889,51300.0
2009-09-04 10:55:00,55.13,55.3,55.13,55.28,105800.0,37.889,38.0059,37.889,37.9921,105800.0
2009-09-04 11:00:00,55.3,55.3,55.09,55.1,85400.0,38.0059,38.0059,37.8615,37.8684,85400.0
2009-09-04 11:05:00,55.1,55.21,55.05,55.18,82800.0,37.8684,37.944,37.834,37.9234,82800.0
2009-09-04 11:10:00,55.18,55.24,55.12,55.14,63600.0,37.9234,37.9646,37.8822,37.8959,63600.0
2009-09-04 11:15:00,55.14,55.16,54.98,55.01,58700.0,37.8959,37.9096,37.7859,37.8066,58700.0
2009-09-04 11:20:00,55.01,55.07,54.94,55.04,55200.0,37.8066,37.8478,37.7584,37.8272,55200.0
2009-09-04 11:25:00,55.03,55.1,54.97,54.98,65500.0,37.8203,37.8684,37.7791,37.7859,65500.0
2009-09-04 11:30:00,54.98,55.0,54.89,54.94,61500.0,37.7859,37.7997,37.7241,37.7584,61500.0
2009-09-04 11:35:00,54.96,55.12,54.95,55.0,57600.0,37.7722,37.8822,37.7653,37.7997,57600.0
2009-09-04 11:40:00,55.01,55.12,54.99,54.99,43900.0,37.8066,37.8822,37.7928,37.7928,43900.0
2009-09-04 11:45:00,54.99,55.11,54.98,55.08,34400.0,37.7928,37.8753,37.7859,37.8547,34400.0
2009-09-04 11:50:00,55.07,55.24,55.04,55.2,52300.0,37.8478,37.9646,37.8272,37.9371,52300.0
2009-09-04 11:55:00,55.2,55.43,55.19,55.43,65500.0,37.9371,38.0952,37.9303,38.0952,65500.0
2009-09-04 12:00:00,55.43,55.47,55.32,55.39,70800.0,38.0952,38.1227,38.0196,38.0677,70800.0
2009-09-04 12:05:00,55.4,55.73,55.39,55.62,140200.0,38.0746,38.3014,38.0677,38.2258,140200.0
2009-09-04 12:10:00,55.62,55.68,55.57,55.67,110400.0,38.2258,38.267,38.1914,38.2601,110400.0
2009-09-04 12:15:00,55.67,55.73,55.62,55.65,85600.0,38.2601,38.3014,38.2258,38.2464,85600.0
2009-09-04 12:20:00,55.66,55.73,55.58,55.7,73200.0,38.2533,38.3014,38.1983,38.2808,73200.0
2009-09-04 12:25:00,55.7,55.7,55.52,55.52,42600.0,38.2808,38.2808,38.1571,38.1571,42600.0
2009-09-04 12:30:00,55.53,55.61,55.45,55.6,66500.0,38.1639,38.2189,38.109,38.212,66500.0
2009-09-04 12:35:00,55.6,55.63,55.48,55.49,33600.0,38.212,38.2327,38.1296,38.1364,33600.0
2009-09-04 12:40:00,55.49,55.49,55.43,55.44,22800.0,38.1364,38.1364,38.0952,38.1021,22800.0
2009-09-04 12:45:00,55.44,55.45,55.39,55.44,26800.0,38.1021,38.109,38.0677,38.1021,26800.0
2009-09-04 12:50:00,55.42,55.57,55.42,55.5,46600.0,38.0883,38.1914,38.0883,38.1433,46600.0
2009-09-04 12:55:00,55.48,55.58,55.48,55.55,42400.0,38.1296,38.1983,38.1296,38.1777,42400.0
2009-09-04 13:00:00,55.55,55.58,55.38,55.4,43700.0,38.1777,38.1983,38.0608,38.0746,43700.0
2009-09-04 13:05:00,55.4,55.52,55.39,55.51,49600.0,38.0746,38.1571,38.0677,38.1502,49600.0
2009-09-04 13:10:00,55.52,55.6,55.51,55.6,35300.0,38.1571,38.212,38.1502,38.212,35300.0
2009-09-04 13:15:00,55.6,55.7,55.58,55.65,63100.0,38.212,38.2808,38.1983,38.2464,63100.0
2009-09-04 13:20:00,55.65,55.73,55.63,55.68,105600.0,38.2464,38.3014,38.2327,38.267,105600.0
2009-09-04 13:25:00,55.68,55.69,55.59,55.68,73300.0,38.267,38.2739,38.2052,38.267,73300.0
2009-09-04 13:30:00,55.68,55.73,55.64,55.66,45800.0,38.267,38.3014,38.2395,38.2533,45800.0
2009-09-04 13:35:00,55.66,55.73,55.64,55.65,71600.0,38.2533,38.3014,38.2395,38.2464,71600.0
2009-09-04 13:40:00,55.64,55.64,55.5,55.56,45600.0,38.2395,38.2395,38.1433,38.1845,45600.0
2009-09-04 13:45:00,55.56,55.61,55.53,55.61,53500.0,38.1845,38.2189,38.1639,38.2189,53500.0
2009-09-04 13:50:00,55.6,55.61,55.46,55.52,50800.0,38.212,38.2189,38.1158,38.1571,50800.0
2009-09-04 13:55:00,55.51,55.59,55.47,55.47,51400.0,38.1502,38.2052,38.1227,38.1227,51400.0
2009-09-04 14:00:00,55.48,55.57,55.47,55.54,37300.0,38.1296,38.1914,38.1227,38.1708,37300.0
2009-09-04 14:05:00,55.55,55.61,55.5,55.59,39500.0,38.1777,38.2189,38.1433,38.2052,39500.0
2009-09-04 14:10:00,55.61,55.69,55.58,55.66,73600.0,38.2189,38.2739,38.1983,38.2533,73600.0
2009-09-04 14:15:00,55.66,55.68,55.57,55.68,32500.0,38.2533,38.267,38.1914,38.267,32500.0
2009-09-04 14:20:00,55.68,55.7,55.63,55.64,35000.0,38.267,38.2808,38.2327,38.2395,35000.0
2009-09-04 14:25:00,55.64,55.67,55.52,55.56,33000.0,38.2395,38.2601,38.1571,38.1845,33000.0
2009-09-04 14:30:00,55.55,55.61,55.54,55.61,66400.0,38.1777,38.2189,38.1708,38.2189,66400.0
2009-09-04 14:35:00,55.61,55.7,55.58,55.64,56000.0,38.2189,38.2808,38.1983,38.2395,56000.0
2009-09-04 14:40:00,55.65,55.7,55.63,55.7,47400.0,38.2464,38.2808,38.2327,38.2808,47400.0
2009-09-04 14:45:00,55.7,55.75,55.69,55.75,75500.0,38.2808,38.3151,38.2739,38.3151,75500.0
2009-09-04 14:50:00,55.75,55.85,55.74,55.76,72900.0,38.3151,38.3839,38.3083,38.322,72900.0
2009-09-04 14:55:00,55.77,55.84,55.75,55.82,54600.0,38.3289,38.377,38.3151,38.3632,54600.0
2009-09-04 15:00:00,55.82,55.89,55.78,55.83,66500.0,38.3632,38.4113,38.3357,38.3701,66500.0
2009-09-04 15:05:00,55.83,55.89,55.69,55.7,75400.0,38.3701,38.4113,38.2739,38.2808,75400.0
2009-09-04 15:10:00,55.71,55.78,55.66,55.67,54500.0,38.2876,38.3357,38.2533,38.2601,54500.0
2009-09-04 15:15:00,55.67,55.75,55.65,55.71,57400.0,38.2601,38.3151,38.2464,38.2876,57400.0
2009-09-04 15:20:00,55.71,55.79,55.7,55.72,86600.0,38.2876,38.3426,38.2808,38.2945,86600.0
2009-09-04 15:25:00,55.73,55.82,55.7,55.82,51500.0,38.3014,38.3632,38.2808,38.3632,51500.0
2009-09-04 15:30:00,55.8,55.82,55.72,55.77,65900.0,38.3495,38.3632,38.2945,38.3289,65900.0
2009-09-04 15:35:00,55.77,55.87,55.76,55.87,97000.0,38.3289,38.3976,38.322,38.3976,97000.0
2009-09-04 15:40:00,55.87,55.93,55.83,55.88,142900.0,38.3976,38.4388,38.3701,38.4045,142900.0
2009-09-04 15:45:00,55.88,55.99,55.83,55.96,197500.0,38.4045,38.4801,38.3701,38.4595,197500.0
2009-09-04 15:50:00,55.96,56.03,55.89,55.9,283300.0,38.4595,38.5076,38.4113,38.4182,283300.0
2009-09-04 15:55:00,55.91,55.95,55.81,55.83,364200.0,38.4251,38.4526,38.3564,38.3701,364200.0
2009-09-08 09:30:00,56.93,57.42,56.87,57.17,310300.0,39.1261,39.4629,39.0849,39.291,310300.0
2009-09-08 09:35:00,57.16,57.22,56.63,56.99,262800.0,39.2842,39.3254,38.9199,39.1673,262800.0
2009-09-08 09:40:00,56.99,57.04,56.79,56.92,163300.0,39.1673,39.2017,39.0299,39.1192,163300.0
2009-09-08 09:45:00,56.92,57.14,56.76,57.14,172300.0,39.1192,39.2704,39.0093,39.2704,172300.0
2009-09-08 09:50:00,57.11,57.4,57.06,57.37,143000.0,39.2498,39.4491,39.2155,39.4285,143000.0
2009-09-08 09:55:00,57.37,57.5,57.3,57.31,244800.0,39.4285,39.5178,39.3804,39.3873,244800.0
2009-09-08 10:00:00,57.3,57.41,57.2,57.31,240900.0,39.3804,39.456,39.3117,39.3873,240900.0
2009-09-08 10:05:00,57.31,57.41,57.19,57.35,142700.0,39.3873,39.456,39.3048,39.4148,142700.0
2009-09-08 10:10:00,57.34,57.74,57.33,57.7,201800.0,39.4079,39.6828,39.401,39.6553,201800.0
2009-09-08 10:15:00,57.7,57.77,57.63,57.72,129000.0,39.6553,39.7034,39.6072,39.669,129000.0
2009-09-08 10:20:00,57.69,57.76,57.62,57.72,131600.0,39.6484,39.6965,39.6003,39.669,131600.0
2009-09-08 10:25:00,57.73,57.93,57.68,57.9,135400.0,39.6759,39.8134,39.6416,39.7928,135400.0
2009-09-08 10:30:00,57.93,58.37,57.92,58.36,318600.0,39.8134,40.1158,39.8065,40.1089,318600.0
2009-09-08 10:35:00,58.37,58.42,58.24,58.31,177400.0,40.1158,40.1501,40.0264,40.0745,177400.0
2009-09-08 10:40:00,58.32,58.35,58.13,58.17,136900.0,40.0814,40.102,39.9508,39.9783,136900.0
2009-09-08 10:45:00,58.17,58.17,58.02,58.07,80700.0,39.9783,39.9783,39.8752,39.9096,80700.0
2009-09-08 10:50:00,58.08,58.2,58.06,58.14,76100.0,39.9165,39.9989,39.9027,39.9577,76100.0
2009-09-08 10:55:00,58.14,58.29,58.09,58.12,118600.0,39.9577,40.0608,39.9233,39.944,118600.0
2009-09-08 11:00:00,58.11,58.14,57.96,57.97,99300.0,39.9371,39.9577,39.834,39.8409,99300.0
2009-09-08 11:05:00,57.97,58.08,57.97,58.02,114000.0,39.8409,39.9165,39.8409,39.8752,114000.0
2009-09-08 11:10:00,58.03,58.13,57.96,58.04,92500.0,39.8821,39.9508,39.834,39.889,92500.0
2009-09-08 11:15:00,58.04,58.05,57.98,58.0,69400.0,39.889,39.8958,39.8477,39.8615,69400.0
2009-09-08 11:20:00,57.99,58.1,57.99,58.1,73700.0,39.8546,39.9302,39.8546,39.9302,73700.0
2009-09-08 11:25:00,58.1,58.18,58.08,58.14,103500.0,39.9302,39.9852,39.9165,39.9577,103500.0
2009-09-08 11:30:00,58.15,58.18,58.02,58.04,66200.0,39.9646,39.9852,39.8752,39.889,66200.0
2009-09-08 11:35:00,58.04,58.05,57.92,57.97,115900.0,39.889,39.8958,39.8065,39.8409,115900.0
2009-09-08 11:40:00,57.97,58.0,57.85,57.88,134000.0,39.8409,39.8615,39.7584,39.779,134000.0
2009-09-08 11:45:00,57.88,57.9,57.83,57.87,73300.0,39.779,39.7928,39.7446,39.7721,73300.0
2009-09-08 11:50:00,57.87,57.87,57.76,57.84,108400.0,39.7721,39.7721,39.6965,39.7515,108400.0
2009-09-08 11:55:00,57.86,57.97,57.82,57.92,100900.0,39.7653,39.8409,39.7378,39.8065,100900.0
2009-09-08 12:00:00,57.93,58.0,57.89,57.97,91200.0,39.8134,39.8615,39.7859,39.8409,91200.0
2009-09-08 12:05:00,57.99,58.02,57.94,57.99,55500.0,39.8546,39.8752,39.8202,39.8546,55500.0
2009-09-08 12:10:00,57.99,58.09,57.98,58.06,55000.0,39.8546,39.9233,39.8477,39.9027,55000.0
2009-09-08 12:15:00,58.06,58.18,58.05,58.08,55800.0,39.9027,39.9852,39.8958,39.9165,55800.0
2009-09-08 12:20:00,58.08,58.15,58.05,58.08,54100.0,39.9165,39.9646,39.8958,39.9165,54100.0
2009-09-08 12:25:00,58.08,58.1,58.02,58.05,30100.0,39.9165,39.9302,39.8752,39.8958,30100.0
2009-09-08 12:30:00,58.06,58.12,58.05,58.11,33300.0,39.9027,39.944,39.8958,39.9371,33300.0
2009-09-08 12:35:00,58.11,58.13,58.08,58.08,30300.0,39.9371,39.9508,39.9165,39.9165,30300.0
2009-09-08 12:40:00,58.09,58.23,58.07,58.19,53600.0,39.9233,40.0196,39.9096,39.9921,53600.0
2009-09-08 12:45:00,58.19,58.2,58.1,58.12,35100.0,39.9921,39.9989,39.9302,39.944,35100.0
2009-09-08 12:50:00,58.12,58.14,58.07,58.08,32500.0,39.944,39.9577,39.9096,39.9165,32500.0
2009-09-08 12:55:00,58.07,58.08,57.95,57.98,72700.0,39.9096,39.9165,39.8271,39.8477,72700.0
2009-09-08 13:00:00,57.99,58.03,57.94,57.98,68000.0,39.8546,39.8821,39.8202,39.8477,68000.0
2009-09-08 13:05:00,57.98,58.02,57.95,57.95,45600.0,39.8477,39.8752,39.8271,39.8271,45600.0
2009-09-08 13:10:00,57.95,57.97,57.81,57.82,81300.0,39.8271,39.8409,39.7309,39.7378,81300.0
2009-09-08 13:15:00,57.83,57.9,57.78,57.87,49500.0,39.7446,39.7928,39.7103,39.7721,49500.0
2009-09-08 13:20:00,57.87,57.95,57.87,57.95,39000.0,39.7721,39.8271,39.7721,39.8271,39000.0
2009-09-08 13:25:00,57.95,57.97,57.87,57.97,45200.0,39.8271,39.8409,39.7721,39.8409,45200.0
2009-09-08 13:30:00,57.97,57.98,57.89,57.9,40300.0,39.8409,39.8477,39.7859,39.7928,40300.0
2009-09-08 13:35:00,57.89,57.89,57.73,57.73,95200.0,39.7859,39.7859,39.6759,39.6759,95200.0
2009-09-08 13:40:00,57.72,57.83,57.72,57.74,60400.0,39.669,39.7446,39.669,39.6828,60400.0
2009-09-08 13:45:00,57.74,57.76,57.71,57.75,56300.0,39.6828,39.6965,39.6622,39.6897,56300.0
2009-09-08 13:50:00,57.76,57.83,57.69,57.81,70400.0,39.6965,39.7446,39.6484,39.7309,70400.0
2009-09-08 13:55:00,57.8,57.9,57.78,57.87,52000.0,39.724,39.7928,39.7103,39.7721,52000.0
2009-09-08 14:00:00,57.87,57.96,57.87,57.94,89900.0,39.7721,39.834,39.7721,39.8202,89900.0
2009-09-08 14:05:00,57.94,58.01,57.91,57.98,59800.0,39.8202,39.8684,39.7996,39.8477,59800.0
2009-09-08 14:10:00,57.97,58.06,57.95,58.06,62700.0,39.8409,39.9027,39.8271,39.9027,62700.0
2009-09-08 14:15:00,58.06,58.08,57.91,57.92,103500.0,39.9027,39.9165,39.7996,39.8065,103500.0
2009-09-08 14:20:00,57.91,58.07,57.87,57.99,60700.0,39.7996,39.9096,39.7721,39.8546,60700.0
2009-09-08 14:25:00,58.0,58.05,57.93,57.97,86200.0,39.8615,39.8958,39.8134,39.8409,86200.0
2009-09-08 14:30:00,57.99,58.05,57.96,58.0,67100.0,39.8546,39.8958,39.834,39.8615,67100.0
2009-09-08 14:35:00,58.01,58.08,57.99,58.07,51100.0,39.8684,39.9165,39.8546,39.9096,51100.0
2009-09-08 14:40:00,58.09,58.14,58.05,58.09,85300.0,39.9233,39.9577,39.8958,39.9233,85300.0
2009-09-08 14:45:00,58.09,58.18,58.05,58.14,73900.0,39.9233,39.9852,39.8958,39.9577,73900.0
2009-09-08 14:50:00,58.16,58.16,58.05,58.07,122900.0,39.9714,39.9714,39.8958,39.9096,122900.0
2009-09-08 14:55:00,58.08,58.19,58.05,58.1,110900.0,39.9165,39.9921,39.8958,39.9302,110900.0
2009-09-08 15:00:00,58.1,58.12,57.97,58.07,166400.0,39.9302,39.944,39.8409,39.9096,166400.0
2009-09-08 15:05:00,58.07,58.08,57.96,58.08,37100.0,39.9096,39.9165,39.834,39.9165,37100.0
2009-09-08 15:10:00,58.07,58.08,57.95,57.95,100100.0,39.9096,39.9165,39.8271,39.8271,100100.0
2009-09-08 15:15:00,57.95,58.0,57.95,57.97,102700.0,39.8271,39.8615,39.8271,39.8409,102700.0
2009-09-08 15:20:00,57.98,58.06,57.95,58.06,107200.0,39.8477,39.9027,39.8271,39.9027,107200.0
2009-09-08 15:25:00,58.06,58.06,57.99,58.03,103800.0,39.9027,39.9027,39.8546,39.8821,103800.0
2009-09-08 15:30:00,58.04,58.1,58.03,58.07,123800.0,39.889,39.9302,39.8821,39.9096,123800.0
2009-09-08 15:35:00,58.07,58.18,58.07,58.16,106000.0,39.9096,39.9852,39.9096,39.9714,106000.0
2009-09-08 15:40:00,58.16,58.19,58.05,58.13,165700.0,39.9714,39.9921,39.8958,39.9508,165700.0
2009-09-08 15:45:00,58.13,58.13,58.04,58.12,268300.0,39.9508,39.9508,39.889,39.944,268300.0
2009-09-08 15:50:00,58.12,58.17,58.09,58.14,319200.0,39.944,39.9783,39.9233,39.9577,319200.0
2009-09-08 15:55:00,58.14,58.17,58.01,58.04,451600.0,39.9577,39.9783,39.8684,39.889,451600.0
2009-09-09 09:30:00,58.13,58.34,57.1,57.26,340400.0,39.9508,40.0952,39.2429,39.3529,340400.0
2009-09-09 09:35:00,57.23,57.4,56.94,56.97,311100.0,39.3323,39.4491,39.133,39.1536,311100.0
2009-09-09 09:40:00,56.97,57.19,56.86,57.06,195100.0,39.1536,39.3048,39.078,39.2155,195100.0
2009-09-09 09:45:00,57.06,57.39,57.0,57.27,196500.0,39.2155,39.4422,39.1742,39.3598,196500.0
2009-09-09 09:50:00,57.26,57.67,57.25,57.5,190000.0,39.3529,39.6347,39.346,39.5178,190000.0
2009-09-09 09:55:00,57.51,57.54,57.36,57.37,134900.0,39.5247,39.5453,39.4216,39.4285,134900.0
2009-09-09 10:00:00,57.38,57.5,57.37,57.48,184300.0,39.4354,39.5178,39.4285,39.5041,184300.0
2009-09-09 10:05:00,57.46,57.78,57.44,57.62,169400.0,39.4904,39.7103,39.4766,39.6003,169400.0
2009-09-09 10:10:00,57.62,57.83,57.54,57.77,111200.0,39.6003,39.7446,39.5453,39.7034,111200.0
2009-09-09 10:15:00,57.79,57.85,57.69,57.73,119600.0,39.7172,39.7584,39.6484,39.6759,119600.0
2009-09-09 10:20:00,57.71,57.74,57.51,57.58,128100.0,39.6622,39.6828,39.5247,39.5728,128100.0
2009-09-09 10:25:00,57.57,57.61,57.47,57.56,102500.0,39.566,39.5934,39.4972,39.5591,102500.0
2009-09-09 10:30:00,57.57,57.61,57.41,57.46,99300.0,39.566,39.5934,39.456,39.4904,99300.0
2009-09-09 10:35:00,57.46,57.5,57.39,57.5,94400.0,39.4904,39.5178,39.4422,39.5178,94400.0
2009-09-09 10:40:00,57.5,57.67,57.47,57.63,74700.0,39.5178,39.6347,39.4972,39.6072,74700.0
2009-09-09 10:45:00,57.64,57.67,57.47,57.48,51300.0,39.6141,39.6347,39.4972,39.5041,51300.0
2009-09-09 10:50:00,57.48,57.55,57.37,57.55,74000.0,39.5041,39.5522,39.4285,39.5522,74000.0
2009-09-09 10:55:00,57.54,57.66,57.52,57.61,52500.0,39.5453,39.6278,39.5316,39.5934,52500.0
2009-09-09 11:00:00,57.65,57.76,57.61,57.75,84700.0,39.6209,39.6965,39.5934,39.6897,84700.0
2009-09-09 11:05:00,57.75,57.77,57.62,57.68,83400.0,39.6897,39.7034,39.6003,39.6416,83400.0
2009-09-09 11:10:00,57.68,57.75,57.6,57.74,60200.0,39.6416,39.6897,39.5866,39.6828,60200.0
2009-09-09 11:15:00,57.73,57.79,57.68,57.77,75300.0,39.6759,39.7172,39.6416,39.7034,75300.0
2009-09-09 11:20:00,57.76,57.97,57.76,57.97,86900.0,39.6965,39.8409,39.6965,39.8409,86900.0
2009-09-09 11:25:00,57.95,58.07,57.95,57.97,80900.0,39.8271,39.9096,39.8271,39.8409,80900.0
2009-09-09 11:30:00,57.97,58.1,57.94,58.06,85800.0,39.8409,39.9302,39.8202,39.9027,85800.0
2009-09-09 11:35:00,58.06,58.1,58.01,58.08,56300.0,39.9027,39.9302,39.8684,39.9165,56300.0
2009-09-09 11:40:00,58.07,58.07,57.93,58.03,62600.0,39.9096,39.9096,39.8134,39.8821,62600.0
2009-09-09 11:45:00,58.01,58.02,57.76,57.77,131300.0,39.8684,39.8752,39.6965,39.7034,131300.0
2009-09-09 11:50:00,57.79,57.87,57.69,57.7,46900.0,39.7172,39.7721,39.6484,39.6553,46900.0
2009-09-09 11:55:00,57.69,57.76,57.64,57.75,52500.0,39.6484,39.6965,39.6141,39.6897,52500.0
2009-09-09 12:00:00,57.75,57.85,57.74,57.85,31500.0,39.6897,39.7584,39.6828,39.7584,31500.0
2009-09-09 12:05:00,57.84,57.85,57.76,57.8,46100.0,39.7515,39.7584,39.6965,39.724,46100.0
2009-09-09 12:10:00,57.81,57.83,57.76,57.77,29000.0,39.7309,39.7446,39.6965,39.7034,29000.0
2009-09-09 12:15:00,57.77,57.79,57.73,57.79,37500.0,39.7034,39.7172,39.6759,39.7172,37500.0
2009-09-09 12:20:00,57.79,57.79,57.72,57.72,46000.0,39.7172,39.7172,39.669,39.669,46000.0
2009-09-09 12:25:00,57.74,57.77,57.69,57.75,72500.0,39.6828,39.7034,39.6484,39.6897,72500.0
2009-09-09 12:30:00,57.74,57.78,57.71,57.72,67500.0,39.6828,39.7103,39.6622,39.669,67500.0
2009-09-09 12:35:00,57.72,57.8,57.72,57.79,42100.0,39.669,39.724,39.669,39.7172,42100.0
2009-09-09 12:40:00,57.79,57.83,57.78,57.8,35200.0,39.7172,39.7446,39.7103,39.724,35200.0
2009-09-09 12:45:00,57.81,57.87,57.8,57.86,49600.0,39.7309,39.7721,39.724,39.7653,49600.0
2009-09-09 12:50:00,57.86,57.98,57.85,57.98,68500.0,39.7653,39.8477,39.7584,39.8477,68500.0
2009-09-09 12:55:00,57.96,57.97,57.86,57.95,60600.0,39.834,39.8409,39.7653,39.8271,60600.0
2009-09-09 13:00:00,57.95,57.95,57.85,57.92,64000.0,39.8271,39.8271,39.7584,39.8065,64000.0
2009-09-09 13:05:00,57.92,58.04,57.9,57.96,80600.0,39.8065,39.889,39.7928,39.834,80600.0
2009-09-09 13:10:00,57.97,58.04,57.92,57.97,65800.0,39.8409,39.889,39.8065,39.8409,65800.0
2009-09-09 13:15:00,57.98,58.05,57.94,57.99,57900.0,39.8477,39.8958,39.8202,39.8546,57900.0
2009-09-09 13:20:00,57.96,58.06,57.96,57.99,34100.0,39.834,39.9027,39.834,39.8546,34100.0
2009-09-09 13:25:00,57.99,57.99,57.84,57.9,58900.0,39.8546,39.8546,39.7515,39.7928,58900.0
2009-09-09 13:30:00,57.9,57.91,57.73,57.8,107500.0,39.7928,39.7996,39.6759,39.724,107500.0
2009-09-09 13:35:00,57.8,57.86,57.8,57.81,48200.0,39.724,39.7653,39.724,39.7309,48200.0
2009-09-09 13:40:00,57.81,57.85,57.8,57.82,41800.0,39.7309,39.7584,39.724,39.7378,41800.0
2009-09-09 13:45:00,57.81,57.84,57.71,57.71,92500.0,39.7309,39.7515,39.6622,39.6622,92500.0
2009-09-09 13:50:00,57.7,57.7,57.51,57.55,77400.0,39.6553,39.6553,39.5247,39.5522,77400.0
2009-09-09 13:55:00,57.56,57.59,57.45,57.55,64200.0,39.5591,39.5797,39.4835,39.5522,64200.0
2009-09-09 14:00:00,57.54,57.61,57.43,57.46,105200.0,39.5453,39.5934,39.4697,39.4904,105200.0
2009-09-09 14:05:00,57.46,57.46,57.26,57.3,85400.0,39.4904,39.4904,39.3529,39.3804,85400.0
2009-09-09 14:10:00,57.29,57.39,57.14,57.18,140000.0,39.3735,39.4422,39.2704,39.2979,140000.0
2009-09-09 14:15:00,57.16,57.28,57.16,57.25,97900.0,39.2842,39.3666,39.2842,39.346,97900.0
2009-09-09 14:20:00,57.23,57.35,57.19,57.26,59600.0,39.3323,39.4148,39.3048,39.3529,59600.0
2009-09-09 14:25:00,57.27,57.32,57.22,57.25,63100.0,39.3598,39.3941,39.3254,39.346,63100.0
2009-09-09 14:30:00,57.25,57.33,57.21,57.24,80600.0,39.346,39.401,39.3185,39.3392,80600.0
2009-09-09 14:35:00,57.25,57.3,57.16,57.17,72400.0,39.346,39.3804,39.2842,39.291,72400.0
2009-09-09 14:40:00,57.16,57.17,57.02,57.05,94800.0,39.2842,39.291,39.188,39.2086,94800.0
2009-09-09 14:45:00,57.07,57.08,56.97,56.98,88400.0,39.2223,39.2292,39.1536,39.1605,88400.0
2009-09-09 14:50:00,56.99,57.01,56.85,57.0,72300.0,39.1673,39.1811,39.0711,39.1742,72300.0
2009-09-09 14:55:00,57.01,57.02,56.9,56.97,48100.0,39.1811,39.188,39.1055,39.1536,48100.0
2009-09-09 15:00:00,56.97,57.07,56.93,57.03,94100.0,39.1536,39.2223,39.1261,39.1948,94100.0
2009-09-09 15:05:00,57.05,57.08,56.98,57.05,65900.0,39.2086,39.2292,39.1605,39.2086,65900.0
2009-09-09 15:10:00,57.06,57.25,57.04,57.16,119000.0,39.2155,39.346,39.2017,39.2842,119000.0
2009-09-09 15:15:00,57.16,57.24,57.13,57.14,58600.0,39.2842,39.3392,39.2636,39.2704,58600.0
2009-09-09 15:20:00,57.15,57.2,57.12,57.19,69500.0,39.2773,39.3117,39.2567,39.3048,69500.0
2009-09-09 15:25:00,57.2,57.28,57.18,57.26,67500.0,39.3117,39.3666,39.2979,39.3529,67500.0
2009-09-09 15:30:00,57.27,57.33,57.12,57.17,123800.0,39.3598,39.401,39.2567,39.291,123800.0
2009-09-09 15:35:00,57.17,57.18,57.07,57.17,63200.0,39.291,39.2979,39.2223,39.291,63200.0
2009-09-09 15:40:00,57.17,57.31,57.17,57.31,137400.0,39.291,39.3873,39.291,39.3873,137400.0
2009-09-09 15:45:00,57.31,57.4,57.27,57.39,126100.0,39.3873,39.4491,39.3598,39.4422,126100.0
2009-09-09 15:50:00,57.38,57.43,57.32,57.33,187700.0,39.4354,39.4697,39.3941,39.401,187700.0
2009-09-09 15:55:00,57.33,57.4,57.23,57.36,241500.0,39.401,39.4491,39.3323,39.4216,241500.0
2009-09-10 09:30:00,57.33,57.45,56.9,57.23,197200.0,39.401,39.4835,39.1055,39.3323,197200.0
2009-09-10 09:35:00,57.22,57.45,57.1,57.16,94300.0,39.3254,39.4835,39.2429,39.2842,94300.0
2009-09-10 09:40:00,57.15,57.47,57.08,57.11,119400.0,39.2773,39.4972,39.2292,39.2498,119400.0
2009-09-10 09:45:00,57.12,57.15,56.86,57.07,167300.0,39.2567,39.2773,39.078,39.2223,167300.0
2009-09-10 09:50:00,57.07,57.16,56.97,57.14,117100.0,39.2223,39.2842,39.1536,39.2704,117100.0
2009-09-10 09:55:00,57.17,57.48,57.17,57.36,123800.0,39.291,39.5041,39.291,39.4216,123800.0
2009-09-10 10:00:00,57.4,57.5,57.34,57.34,71300.0,39.4491,39.5178,39.4079,39.4079,71300.0
2009-09-10 10:05:00,57.36,57.5,57.32,57.48,138300.0,39.4216,39.5178,39.3941,39.5041,138300.0
2009-09-10 10:10:00,57.48,57.66,57.48,57.57,97200.0,39.5041,39.6278,39.5041,39.566,97200.0
2009-09-10 10:15:00,57.56,57.58,57.35,57.39,83100.0,39.5591,39.5728,39.4148,39.4422,83100.0
2009-09-10 10:20:00,57.4,57.4,57.28,57.34,73100.0,39.4491,39.4491,39.3666,39.4079,73100.0
2009-09-10 10:25:00,57.36,57.44,57.3,57.37,122800.0,39.4216,39.4766,39.3804,39.4285,122800.0
2009-09-10 10:30:00,57.4,57.62,57.34,57.53,124100.0,39.4491,39.6003,39.4079,39.5385,124100.0
2009-09-10 10:35:00,57.56,57.89,57.55,57.84,94800.0,39.5591,39.7859,39.5522,39.7515,94800.0
2009-09-10 10:40:00,57.85,57.9,57.78,57.86,67100.0,39.7584,39.7928,39.7103,39.7653,67100.0
2009-09-10 10:45:00,57.87,57.96,57.79,57.87,109500.0,39.7721,39.834,39.7172,39.7721,109500.0
2009-09-10 10:50:00,57.87,57.95,57.82,57.92,98900.0,39.7721,39.8271,39.7378,39.8065,98900.0
2009-09-10 10:55:00,57.92,58.14,57.88,58.11,101600.0,39.8065,39.9577,39.779,39.9371,101600.0
2009-09-10 11:00:00,58.12,58.27,57.84,57.93,155800.0,39.944,40.047,39.7515,39.8134,155800.0
2009-09-10 11:05:00,57.94,58.08,57.93,57.98,83500.0,39.8202,39.9165,39.8134,39.8477,83500.0
2009-09-10 11:10:00,57.98,57.99,57.85,57.97,72400.0,39.8477,39.8546,39.7584,39.8409,72400.0
2009-09-10 11:15:00,57.97,57.97,57.7,57.72,82800.0,39.8409,39.8409,39.6553,39.669,82800.0
2009-09-10 11:20:00,57.72,57.82,57.68,57.74,86800.0,39.669,39.7378,39.6416,39.6828,86800.0
2009-09-10 11:25:00,57.73,57.76,57.58,57.64,78800.0,39.6759,39.6965,39.5728,39.6141,78800.0
2009-09-10 11:30:00,57.63,57.63,57.5,57.58,58500.0,39.6072,39.6072,39.5178,39.5728,58500.0
2009-09-10 11:35:00,57.58,57.69,57.47,57.69,87600.0,39.5728,39.6484,39.4972,39.6484,87600.0
2009-09-10 11:40:00,57.67,57.7,57.56,57.63,75400.0,39.6347,39.6553,39.5591,39.6072,75400.0
2009-09-10 11:45:00,57.63,57.72,57.62,57.67,29900.0,39.6072,39.669,39.6003,39.6347,29900.0
2009-09-10 11:50:00,57.67,57.67,57.55,57.58,76800.0,39.6347,39.6347,39.5522,39.5728,76800.0
2009-09-10 11:55:00,57.58,57.61,57.47,57.6,43900.0,39.5728,39.5934,39.4972,39.5866,43900.0
2009-09-10 12:00:00,57.59,57.62,57.44,57.47,52000.0,39.5797,39.6003,39.4766,39.4972,52000.0
2009-09-10 12:05:00,57.48,57.57,57.48,57.56,24000.0,39.5041,39.566,39.5041,39.5591,24000.0
2009-09-10 12:10:00,57.56,57.61,57.47,57.47,42800.0,39.5591,39.5934,39.4972,39.4972,42800.0
2009-09-10 12:15:00,57.48,57.49,57.4,57.45,51000.0,39.5041,39.511,39.4491,39.4835,51000.0
2009-09-10 12:20:00,57.45,57.59,57.41,57.59,37700.0,39.4835,39.5797,39.456,39.5797,37700.0
2009-09-10 12:25:00,57.6,57.64,57.57,57.59,19400.0,39.5866,39.6141,39.566,39.5797,19400.0
2009-09-10 12:30:00,57.6,57.7,57.58,57.65,20800.0,39.5866,39.6553,39.5728,39.6209,20800.0
2009-09-10 12:35:00,57.66,57.69,57.64,57.67,20300.0,39.6278,39.6484,39.6141,39.6347,20300.0
2009-09-10 12:40:00,57.68,57.74,57.67,57.73,39400.0,39.6416,39.6828,39.6347,39.6759,39400.0
2009-09-10 12:45:00,57.73,57.81,57.7,57.77,43300.0,39.6759,39.7309,39.6553,39.7034,43300.0
2009-09-10 12:50:00,57.75,57.85,57.75,57.85,28800.0,39.6897,39.7584,39.6897,39.7584,28800.0
2009-09-10 12:55:00,57.84,57.9,57.82,57.89,39700.0,39.7515,39.7928,39.7378,39.7859,39700.0
2009-09-10 13:00:00,57.88,57.98,57.86,57.95,70500.0,39.779,39.8477,39.7653,39.8271,70500.0
2009-09-10 13:05:00,57.96,58.09,57.95,58.06,100100.0,39.834,39.9233,39.8271,39.9027,100100.0
2009-09-10 13:10:00,58.06,58.07,57.95,57.97,45500.0,39.9027,39.9096,39.8271,39.8409,45500.0
2009-09-10 13:15:00,57.97,58.03,57.9,57.91,50000.0,39.8409,39.8821,39.7928,39.7996,50000.0
2009-09-10 13:20:00,57.9,57.97,57.87,57.9,54900.0,39.7928,39.8409,39.7721,39.7928,54900.0
2009-09-10 13:25:00,57.9,57.92,57.8,57.8,45500.0,39.7928,39.8065,39.724,39.724,45500.0
2009-09-10 13:30:00,57.81,57.91,57.78,57.87,83300.0,39.7309,39.7996,39.7103,39.7721,83300.0
2009-09-10 13:35:00,57.86,57.88,57.76,57.86,49300.0,39.7653,39.779,39.6965,39.7653,49300.0
2009-09-10 13:40:00,57.86,57.95,57.84,57.87,51200.0,39.7653,39.8271,39.7515,39.7721,51200.0
2009-09-10 13:45:00,57.87,58.09,57.85,58.06,55300.0,39.7721,39.9233,39.7584,39.9027,55300.0
2009-09-10 13:50:00,58.07,58.19,58.07,58.15,69100.0,39.9096,39.9921,39.9096,39.9646,69100.0
2009-09-10 13:55:00,58.14,58.26,58.14,58.25,61100.0,39.9577,40.0402,39.9577,40.0333,61100.0
2009-09-10 14:00:00,58.25,58.29,58.15,58.15,93500.0,40.0333,40.0608,39.9646,39.9646,93500.0
2009-09-10 14:05:00,58.15,58.17,58.09,58.14,42000.0,39.9646,39.9783,39.9233,39.9577,42000.0
2009-09-10 14:10:00,58.13,58.13,58.03,58.03,52600.0,39.9508,39.9508,39.8821,39.8821,52600.0
2009-09-10 14:15:00,58.03,58.03,57.96,58.02,62600.0,39.8821,39.8821,39.834,39.8752,62600.0
2009-09-10 14:20:00,58.02,58.12,57.98,58.09,79900.0,39.8752,39.944,39.8477,39.9233,79900.0
2009-09-10 14:25:00,58.09,58.11,57.99,58.1,61800.0,39.9233,39.9371,39.8546,39.9302,61800.0
2009-09-10 14:30:00,58.08,58.17,58.06,58.08,59000.0,39.9165,39.9783,39.9027,39.9165,59000.0
2009-09-10 14:35:00,58.08,58.08,58.02,58.08,38900.0,39.9165,39.9165,39.8752,39.9165,38900.0
2009-09-10 14:40:00,58.08,58.2,58.08,58.18,50400.0,39.9165,39.9989,39.9165,39.9852,50400.0
2009-09-10 14:45:00,58.17,58.24,58.13,58.2,55600.0,39.9783,40.0264,39.9508,39.9989,55600.0
2009-09-10 14:50:00,58.21,58.33,58.19,58.31,93700.0,40.0058,40.0883,39.9921,40.0745,93700.0
2009-09-10 14:55:00,58.32,58.35,58.27,58.33,68900.0,40.0814,40.102,40.047,40.0883,68900.0
2009-09-10 15:00:00,58.35,58.38,58.26,58.26,85400.0,40.102,40.1226,40.0402,40.0402,85400.0
2009-09-10 15:05:00,58.26,58.26,58.1,58.13,100300.0,40.0402,40.0402,39.9302,39.9508,100300.0
2009-09-10 15:10:00,58.13,58.19,58.09,58.18,79600.0,39.9508,39.9921,39.9233,39.9852,79600.0
2009-09-10 15:15:00,58.18,58.19,58.09,58.17,88100.0,39.9852,39.9921,39.9233,39.9783,88100.0
2009-09-10 15:20:00,58.17,58.29,58.16,58.27,113700.0,39.9783,40.0608,39.9714,40.047,113700.0
2009-09-10 15:25:00,58.27,58.35,58.26,58.33,125400.0,40.047,40.102,40.0402,40.0883,125400.0
2009-09-10 15:30:00,58.33,58.48,58.29,58.47,108600.0,40.0883,40.1914,40.0608,40.1845,108600.0
2009-09-10 15:35:00,58.46,58.5,58.37,58.49,145100.0,40.1776,40.2051,40.1158,40.1982,145100.0
2009-09-10 15:40:00,58.49,58.49,58.4,58.4,182900.0,40.1982,40.1982,40.1364,40.1364,182900.0
2009-09-10 15:45:00,58.4,58.45,58.38,58.4,157000.0,40.1364,40.1708,40.1226,40.1364,157000.0
2009-09-10 15:50:00,58.4,58.47,58.27,58.29,323400.0,40.1364,40.1845,40.047,40.0608,323400.0
2009-09-10 15:55:00,58.29,58.39,58.28,58.39,290600.0,40.0608,40.1295,40.0539,40.1295,290600.0
2009-09-11 09:30:00,59.83,60.25,59.65,60.22,758400.0,41.1192,41.4078,40.9955,41.3872,758400.0
2009-09-11 09:35:00,60.21,61.08,60.21,60.97,725600.0,41.3803,41.9783,41.3803,41.9027,725600.0
2009-09-11 09:40:00,60.94,61.0,60.61,60.79,462600.0,41.882,41.9233,41.6552,41.779,462600.0
2009-09-11 09:45:00,60.8,61.05,60.76,60.98,487500.0,41.7858,41.9576,41.7583,41.9095,487500.0
2009-09-11 09:50:00,60.98,61.36,60.93,61.36,530400.0,41.9095,42.1707,41.8752,42.1707,530400.0
2009-09-11 09:55:00,61.36,61.77,61.27,61.68,544700.0,42.1707,42.4525,42.1088,42.3906,544700.0
2009-09-11 10:00:00,61.68,61.77,61.24,61.42,446300.0,42.3906,42.4525,42.0882,42.2119,446300.0
2009-09-11 10:05:00,61.4,61.42,60.77,60.81,533200.0,42.1982,42.2119,41.7652,41.7927,533200.0
2009-09-11 10:10:00,60.81,60.94,60.69,60.85,334200.0,41.7927,41.882,41.7102,41.8202,334200.0
2009-09-11 10:15:00,60.85,61.06,60.76,61.04,270700.0,41.8202,41.9645,41.7583,41.9508,270700.0
2009-09-11 10:20:00,61.02,61.18,60.97,61.04,137900.0,41.937,42.047,41.9027,41.9508,137900.0
2009-09-11 10:25:00,61.01,61.12,60.79,61.08,175500.0,41.9302,42.0058,41.779,41.9783,175500.0
2009-09-11 10:30:00,61.08,61.21,61.04,61.09,156300.0,41.9783,42.0676,41.9508,41.9851,156300.0
2009-09-11 10:35:00,61.1,61.38,61.03,61.33,271900.0,41.992,42.1844,41.9439,42.1501,271900.0
2009-09-11 10:40:00,61.32,61.38,61.0,61.03,143000.0,42.1432,42.1844,41.9233,41.9439,143000.0
2009-09-11 10:45:00,61.02,61.21,61.01,61.03,195200.0,41.937,42.0676,41.9302,41.9439,195200.0
2009-09-11 10:50:00,61.04,61.06,60.94,61.06,207100.0,41.9508,41.9645,41.882,41.9645,207100.0
2009-09-11 10:55:00,61.07,61.29,61.06,61.26,106600.0,41.9714,42.1226,41.9645,42.102,106600.0
2009-09-11 11:00:00,61.27,61.27,61.1,61.19,82400.0,42.1088,42.1088,41.992,42.0539,82400.0
2009-09-11 11:05:00,61.19,61.34,61.17,61.29,137100.0,42.0539,42.157,42.0401,42.1226,137100.0
2009-09-11 11:10:00,61.3,61.34,61.22,61.3,87600.0,42.1295,42.157,42.0745,42.1295,87600.0
2009-09-11 11:15:00,61.3,61.34,61.16,61.27,82500.0,42.1295,42.157,42.0332,42.1088,82500.0
2009-09-11 11:20:00,61.28,61.29,61.13,61.18,133900.0,42.1157,42.1226,42.0126,42.047,133900.0
2009-09-11 11:25:00,61.19,61.21,60.79,60.88,323700.0,42.0539,42.0676,41.779,41.8408,323700.0
2009-09-11 11:30:00,60.87,61.03,60.81,60.89,170900.0,41.8339,41.9439,41.7927,41.8477,170900.0
2009-09-11 11:35:00,60.89,60.9,60.81,60.85,174800.0,41.8477,41.8546,41.7927,41.8202,174800.0
2009-09-11 11:40:00,60.85,60.86,60.67,60.76,203400.0,41.8202,41.8271,41.6965,41.7583,203400.0
2009-09-11 11:45:00,60.76,60.77,60.6,60.75,134400.0,41.7583,41.7652,41.6484,41.7515,134400.0
2009-09-11 11:50:00,60.75,60.87,60.61,60.65,189700.0,41.7515,41.8339,41.6552,41.6827,189700.0
2009-09-11 11:55:00,60.66,60.66,60.43,60.59,176700.0,41.6896,41.6896,41.5315,41.6415,176700.0
2009-09-11 12:00:00,60.59,60.76,60.52,60.67,118700.0,41.6415,41.7583,41.5934,41.6965,118700.0
2009-09-11 12:05:00,60.66,60.68,60.54,60.66,88400.0,41.6896,41.7034,41.6071,41.6896,88400.0
2009-09-11 12:10:00,60.64,60.74,60.5,60.53,83500.0,41.6759,41.7446,41.5796,41.6003,83500.0
2009-09-11 12:15:00,60.54,60.57,60.47,60.57,66900.0,41.6071,41.6278,41.559,41.6278,66900.0
2009-09-11 12:20:00,60.55,60.56,60.26,60.29,133700.0,41.614,41.6209,41.4147,41.4353,133700.0
2009-09-11 12:25:00,60.3,60.3,60.14,60.18,123900.0,41.4422,41.4422,41.3322,41.3597,123900.0
2009-09-11 12:30:00,60.2,60.28,60.14,60.24,121600.0,41.3735,41.4284,41.3322,41.401,121600.0
2009-09-11 12:35:00,60.22,60.35,60.0,60.12,249800.0,41.3872,41.4766,41.236,41.3185,249800.0
2009-09-11 12:40:00,60.12,60.31,60.05,60.27,119500.0,41.3185,41.4491,41.2704,41.4216,119500.0
2009-09-11 12:45:00,60.26,60.31,60.16,60.18,88600.0,41.4147,41.4491,41.346,41.3597,88600.0
2009-09-11 12:50:00,60.19,60.31,60.13,60.29,71800.0,41.3666,41.4491,41.3254,41.4353,71800.0
2009-09-11 12:55:00,60.28,60.54,60.28,60.46,416200.0,41.4284,41.6071,41.4284,41.5522,416200.0
2009-09-11 13:00:00,60.47,60.54,60.44,60.49,71400.0,41.559,41.6071,41.5384,41.5728,71400.0
2009-09-11 13:05:00,60.5,60.51,60.37,60.47,106000.0,41.5796,41.5865,41.4903,41.559,106000.0
2009-09-11 13:10:00,60.47,60.56,60.47,60.49,60300.0,41.559,41.6209,41.559,41.5728,60300.0
2009-09-11 13:15:00,60.5,60.71,60.5,60.67,93200.0,41.5796,41.724,41.5796,41.6965,93200.0
2009-09-11 13:20:00,60.67,60.67,60.46,60.51,117700.0,41.6965,41.6965,41.5522,41.5865,117700.0
2009-09-11 13:25:00,60.51,60.6,60.48,60.58,69500.0,41.5865,41.6484,41.5659,41.6346,69500.0
2009-09-11 13:30:00,60.59,60.64,60.56,60.64,77400.0,41.6415,41.6759,41.6209,41.6759,77400.0
2009-09-11 13:35:00,60.66,60.75,60.5,60.53,114800.0,41.6896,41.7515,41.5796,41.6003,114800.0
2009-09-11 13:40:00,60.53,60.58,60.42,60.5,91600.0,41.6003,41.6346,41.5247,41.5796,91600.0
2009-09-11 13:45:00,60.5,60.57,60.48,60.52,57700.0,41.5796,41.6278,41.5659,41.5934,57700.0
2009-09-11 13:50:00,60.53,60.58,60.49,60.55,41200.0,41.6003,41.6346,41.5728,41.614,41200.0
2009-09-11 13:55:00,60.54,60.58,60.41,60.45,97000.0,41.6071,41.6346,41.5178,41.5453,97000.0
2009-09-11 14:00:00,60.45,60.61,60.44,60.6,119600.0,41.5453,41.6552,41.5384,41.6484,119600.0
2009-09-11 14:05:00,60.58,60.58,60.42,60.51,74100.0,41.6346,41.6346,41.5247,41.5865,74100.0
2009-09-11 14:10:00,60.5,60.55,60.43,60.54,71000.0,41.5796,41.614,41.5315,41.6071,71000.0
2009-09-11 14:15:00,60.54,60.55,60.45,60.49,45700.0,41.6071,41.614,41.5453,41.5728,45700.0
2009-09-11 14:20:00,60.49,60.68,60.49,60.6,72600.0,41.5728,41.7034,41.5728,41.6484,72600.0
2009-09-11 14:25:00,60.61,60.64,60.53,60.58,71700.0,41.6552,41.6759,41.6003,41.6346,71700.0
2009-09-11 14:30:00,60.59,60.71,60.58,60.68,72000.0,41.6415,41.724,41.6346,41.7034,72000.0
2009-09-11 14:35:00,60.69,60.77,60.64,60.66,87400.0,41.7102,41.7652,41.6759,41.6896,87400.0
2009-09-11 14:40:00,60.65,60.67,60.57,60.62,60100.0,41.6827,41.6965,41.6278,41.6621,60100.0
2009-09-11 14:45:00,60.65,60.72,60.64,60.71,55100.0,41.6827,41.7308,41.6759,41.724,55100.0
2009-09-11 14:50:00,60.72,60.81,60.7,60.78,85600.0,41.7308,41.7927,41.7171,41.7721,85600.0
2009-09-11 14:55:00,60.78,60.82,60.63,60.71,102200.0,41.7721,41.7996,41.669,41.724,102200.0
2009-09-11 15:00:00,60.73,60.73,60.58,60.61,82900.0,41.7377,41.7377,41.6346,41.6552,82900.0
2009-09-11 15:05:00,60.62,60.62,60.55,60.6,106600.0,41.6621,41.6621,41.614,41.6484,106600.0
2009-09-11 15:10:00,60.6,60.64,60.58,60.6,90500.0,41.6484,41.6759,41.6346,41.6484,90500.0
2009-09-11 15:15:00,60.6,60.64,60.59,60.61,83200.0,41.6484,41.6759,41.6415,41.6552,83200.0
2009-09-11 15:20:00,60.61,60.84,60.59,60.8,125300.0,41.6552,41.8133,41.6415,41.7858,125300.0
2009-09-11 15:25:00,60.78,60.78,60.69,60.77,92400.0,41.7721,41.7721,41.7102,41.7652,92400.0
2009-09-11 15:30:00,60.77,60.8,60.63,60.66,197600.0,41.7652,41.7858,41.669,41.6896,197600.0
2009-09-11 15:35:00,60.66,60.77,60.64,60.74,150600.0,41.6896,41.7652,41.6759,41.7446,150600.0
2009-09-11 15:40:00,60.74,60.79,60.68,60.74,278200.0,41.7446,41.779,41.7034,41.7446,278200.0
2009-09-11 15:45:00,60.74,60.75,60.61,60.63,251800.0,41.7446,41.7515,41.6552,41.669,251800.0
2009-09-11 15:50:00,60.63,60.64,60.45,60.48,299000.0,41.669,41.6759,41.5453,41.5659,299000.0
2009-09-11 15:55:00,60.48,60.49,60.34,60.39,481300.0,41.5659,41.5728,41.4697,41.504,481300.0
2009-09-14 09:30:00,59.02,59.15,58.5,58.74,632100.0,40.5625,40.6518,40.2051,40.3701,632100.0
2009-09-14 09:35:00,58.74,59.0,58.65,58.93,290500.0,40.3701,40.5487,40.3082,40.5006,290500.0
2009-09-14 09:40:00,58.92,59.54,58.92,59.39,282200.0,40.4938,40.9199,40.4938,40.8168,282200.0
2009-09-14 09:45:00,59.39,59.45,59.2,59.36,230400.0,40.8168,40.858,40.6862,40.7962,230400.0
2009-09-14 09:50:00,59.29,59.45,59.2,59.25,155400.0,40.7481,40.858,40.6862,40.7206,155400.0
2009-09-14 09:55:00,59.26,59.33,59.02,59.33,137300.0,40.7274,40.7755,40.5625,40.7755,137300.0
2009-09-14 10:00:00,59.32,59.54,59.2,59.25,147900.0,40.7687,40.9199,40.6862,40.7206,147900.0
2009-09-14 10:05:00,59.24,59.57,59.22,59.57,128400.0,40.7137,40.9405,40.6999,40.9405,128400.0
2009-09-14 10:10:00,59.54,59.54,59.12,59.21,190000.0,40.9199,40.9199,40.6312,40.6931,190000.0
2009-09-14 10:15:00,59.21,59.56,59.21,59.51,131500.0,40.6931,40.9336,40.6931,40.8993,131500.0
2009-09-14 10:20:00,59.52,60.0,59.51,59.94,206800.0,40.9061,41.236,40.8993,41.1948,206800.0
2009-09-14 10:25:00,59.95,60.16,59.94,60.05,164000.0,41.2017,41.346,41.1948,41.2704,164000.0
2009-09-14 10:30:00,60.05,60.05,59.84,59.88,86000.0,41.2704,41.2704,41.1261,41.1535,86000.0
2009-09-14 10:35:00,59.87,59.88,59.69,59.83,58400.0,41.1467,41.1535,41.023,41.1192,58400.0
2009-09-14 10:40:00,59.85,60.14,59.82,60.01,85000.0,41.1329,41.3322,41.1123,41.2429,85000.0
2009-09-14 10:45:00,60.01,60.27,59.98,60.14,90600.0,41.2429,41.4216,41.2223,41.3322,90600.0
2009-09-14 10:50:00,60.13,60.15,59.95,60.03,139800.0,41.3254,41.3391,41.2017,41.2566,139800.0
2009-09-14 10:55:00,60.04,60.11,59.95,60.07,119800.0,41.2635,41.3116,41.2017,41.2841,119800.0
2009-09-14 11:00:00,60.1,60.18,60.03,60.13,82800.0,41.3047,41.3597,41.2566,41.3254,82800.0
2009-09-14 11:05:00,60.13,60.13,59.83,59.89,105200.0,41.3254,41.3254,41.1192,41.1604,105200.0
2009-09-14 11:10:00,59.9,59.94,59.85,59.92,48500.0,41.1673,41.1948,41.1329,41.181,48500.0
2009-09-14 11:15:00,59.92,60.1,59.89,59.96,168200.0,41.181,41.3047,41.1604,41.2085,168200.0
2009-09-14 11:20:00,59.97,60.0,59.84,59.86,45000.0,41.2154,41.236,41.1261,41.1398,45000.0
2009-09-14 11:25:00,59.86,59.88,59.73,59.74,49100.0,41.1398,41.1535,41.0505,41.0573,49100.0
2009-09-14 11:30:00,59.74,59.82,59.72,59.76,29500.0,41.0573,41.1123,41.0436,41.0711,29500.0
2009-09-14 11:35:00,59.76,59.79,59.66,59.69,35300.0,41.0711,41.0917,41.0023,41.023,35300.0
2009-09-14 11:40:00,59.69,59.69,59.56,59.61,58800.0,41.023,41.023,40.9336,40.968,58800.0
2009-09-14 11:45:00,59.6,59.67,59.56,59.67,53800.0,40.9611,41.0092,40.9336,41.0092,53800.0
2009-09-14 11:50:00,59.67,59.72,59.61,59.71,25300.0,41.0092,41.0436,40.968,41.0367,25300.0
2009-09-14 11:55:00,59.72,59.77,59.5,59.5,66300.0,41.0436,41.0779,40.8924,40.8924,66300.0
2009-09-14 12:00:00,59.51,59.52,59.41,59.44,107100.0,40.8993,40.9061,40.8305,40.8511,107100.0
2009-09-14 12:05:00,59.46,59.49,59.26,59.3,122000.0,40.8649,40.8855,40.7274,40.7549,122000.0
2009-09-14 12:10:00,59.31,59.39,59.28,59.36,47500.0,40.7618,40.8168,40.7412,40.7962,47500.0
2009-09-14 12:15:00,59.37,59.41,59.36,59.4,24600.0,40.803,40.8305,40.7962,40.8237,24600.0
2009-09-14 12:20:00,59.4,59.51,59.39,59.47,30500.0,40.8237,40.8993,40.8168,40.8718,30500.0
2009-09-14 12:25:00,59.47,59.5,59.41,59.41,21300.0,40.8718,40.8924,40.8305,40.8305,21300.0
2009-09-14 12:30:00,59.41,59.42,59.32,59.37,33900.0,40.8305,40.8374,40.7687,40.803,33900.0
2009-09-14 12:35:00,59.36,59.39,59.3,59.31,59400.0,40.7962,40.8168,40.7549,40.7618,59400.0
2009-09-14 12:40:00,59.32,59.32,59.26,59.27,36600.0,40.7687,40.7687,40.7274,40.7343,36600.0
2009-09-14 12:45:00,59.26,59.27,59.12,59.14,92800.0,40.7274,40.7343,40.6312,40.645,92800.0
2009-09-14 12:50:00,59.13,59.15,59.01,59.01,109100.0,40.6381,40.6518,40.5556,40.5556,109100.0
2009-09-14 12:55:00,59.02,59.03,58.88,59.02,90800.0,40.5625,40.5694,40.4663,40.5625,90800.0
2009-09-14 13:00:00,59.02,59.09,58.97,59.02,74800.0,40.5625,40.6106,40.5281,40.5625,74800.0
2009-09-14 13:05:00,59.02,59.07,58.99,59.06,64700.0,40.5625,40.5969,40.5419,40.59,64700.0
2009-09-14 13:10:00,59.06,59.13,59.04,59.04,62200.0,40.59,40.6381,40.5762,40.5762,62200.0
2009-09-14 13:15:00,59.04,59.05,58.9,58.93,89100.0,40.5762,40.5831,40.48,40.5006,89100.0
2009-09-14 13:20:00,58.92,59.02,58.92,59.0,52300.0,40.4938,40.5625,40.4938,40.5487,52300.0
2009-09-14 13:25:00,59.0,59.06,59.0,59.06,57000.0,40.5487,40.59,40.5487,40.59,57000.0
2009-09-14 13:30:00,59.07,59.18,59.06,59.15,40100.0,40.5969,40.6725,40.59,40.6518,40100.0
2009-09-14 13:35:00,59.15,59.26,59.13,59.24,87300.0,40.6518,40.7274,40.6381,40.7137,87300.0
2009-09-14 13:40:00,59.24,59.32,59.24,59.27,80900.0,40.7137,40.7687,40.7137,40.7343,80900.0
2009-09-14 13:45:00,59.28,59.4,59.26,59.38,90400.0,40.7412,40.8237,40.7274,40.8099,90400.0
2009-09-14 13:50:00,59.38,59.4,59.29,59.33,85400.0,40.8099,40.8237,40.7481,40.7755,85400.0
2009-09-14 13:55:00,59.33,59.38,59.25,59.27,50200.0,40.7755,40.8099,40.7206,40.7343,50200.0
2009-09-14 14:00:00,59.32,59.32,59.21,59.29,63000.0,40.7687,40.7687,40.6931,40.7481,63000.0
2009-09-14 14:05:00,59.28,59.29,59.13,59.16,61000.0,40.7412,40.7481,40.6381,40.6587,61000.0
2009-09-14 14:10:00,59.16,59.23,59.12,59.19,40600.0,40.6587,40.7068,40.6312,40.6793,40600.0
2009-09-14 14:15:00,59.18,59.18,59.14,59.15,43900.0,40.6725,40.6725,40.645,40.6518,43900.0
2009-09-14 14:20:00,59.16,59.22,59.14,59.2,42200.0,40.6587,40.6999,40.645,40.6862,42200.0
2009-09-14 14:25:00,59.2,59.49,59.19,59.49,146100.0,40.6862,40.8855,40.6793,40.8855,146100.0
2009-09-14 14:30:00,59.49,59.57,59.38,59.4,97000.0,40.8855,40.9405,40.8099,40.8237,97000.0
2009-09-14 14:35:00,59.42,59.49,59.42,59.48,56400.0,40.8374,40.8855,40.8374,40.8786,56400.0
2009-09-14 14:40:00,59.48,59.51,59.42,59.44,41300.0,40.8786,40.8993,40.8374,40.8511,41300.0
2009-09-14 14:45:00,59.44,59.5,59.39,59.41,106200.0,40.8511,40.8924,40.8168,40.8305,106200.0
2009-09-14 14:50:00,59.41,59.53,59.36,59.39,81100.0,40.8305,40.913,40.7962,40.8168,81100.0
2009-09-14 14:55:00,59.4,59.67,59.35,59.65,111100.0,40.8237,41.0092,40.7893,40.9955,111100.0
2009-09-14 15:00:00,59.65,59.73,59.59,59.63,75800.0,40.9955,41.0505,40.9542,40.9817,75800.0
2009-09-14 15:05:00,59.61,59.73,59.58,59.71,83700.0,40.968,41.0505,40.9474,41.0367,83700.0
2009-09-14 15:10:00,59.71,59.76,59.64,59.76,73200.0,41.0367,41.0711,40.9886,41.0711,73200.0
2009-09-14 15:15:00,59.76,59.83,59.75,59.78,105700.0,41.0711,41.1192,41.0642,41.0848,105700.0
2009-09-14 15:20:00,59.79,59.87,59.72,59.74,94700.0,41.0917,41.1467,41.0436,41.0573,94700.0
2009-09-14 15:25:00,59.73,59.76,59.55,59.55,92300.0,41.0505,41.0711,40.9267,40.9267,92300.0
2009-09-14 15:30:00,59.56,59.69,59.55,59.69,106100.0,40.9336,41.023,40.9267,41.023,106100.0
2009-09-14 15:35:00,59.68,59.76,59.66,59.66,131500.0,41.0161,41.0711,41.0023,41.0023,131500.0
2009-09-14 15:40:00,59.66,59.85,59.66,59.8,251100.0,41.0023,41.1329,41.0023,41.0986,251100.0
2009-09-14 15:45:00,59.79,59.87,59.78,59.83,117800.0,41.0917,41.1467,41.0848,41.1192,117800.0
2009-09-14 15:50:00,59.84,59.9,59.75,59.84,202200.0,41.1261,41.1673,41.0642,41.1261,202200.0
2009-09-14 15:55:00,59.83,59.95,59.8,59.81,264300.0,41.1192,41.2017,41.0986,41.1054,264300.0
2009-09-15 09:30:00,60.28,60.39,59.92,60.39,287500.0,41.4284,41.504,41.181,41.504,287500.0
2009-09-15 09:35:00,60.37,60.49,60.21,60.34,149400.0,41.4903,41.5728,41.3803,41.4697,149400.0
2009-09-15 09:40:00,60.35,60.39,60.06,60.18,157700.0,41.4766,41.504,41.2773,41.3597,157700.0
2009-09-15 09:45:00,60.18,60.32,60.13,60.23,150400.0,41.3597,41.4559,41.3254,41.3941,150400.0
2009-09-15 09:50:00,60.23,60.29,59.85,59.87,143500.0,41.3941,41.4353,41.1329,41.1467,143500.0
2009-09-15 09:55:00,59.89,59.99,59.7,59.99,123000.0,41.1604,41.2291,41.0298,41.2291,123000.0
2009-09-15 10:00:00,59.97,60.03,59.5,59.54,200600.0,41.2154,41.2566,40.8924,40.9199,200600.0
2009-09-15 10:05:00,59.52,59.78,59.45,59.69,117700.0,40.9061,41.0848,40.858,41.023,117700.0
2009-09-15 10:10:00,59.69,59.7,59.32,59.37,132800.0,41.023,41.0298,40.7687,40.803,132800.0
2009-09-15 10:15:00,59.38,59.49,59.28,59.43,143500.0,40.8099,40.8855,40.7412,40.8443,143500.0
2009-09-15 10:20:00,59.42,59.52,59.34,59.41,93800.0,40.8374,40.9061,40.7824,40.8305,93800.0
2009-09-15 10:25:00,59.41,59.63,59.41,59.57,113800.0,40.8305,40.9817,40.8305,40.9405,113800.0
2009-09-15 10:30:00,59.56,59.68,59.5,59.51,76700.0,40.9336,41.0161,40.8924,40.8993,76700.0
2009-09-15 10:35:00,59.53,59.56,59.4,59.4,78600.0,40.913,40.9336,40.8237,40.8237,78600.0
2009-09-15 10:40:00,59.4,59.62,59.38,59.49,73700.0,40.8237,40.9749,40.8099,40.8855,73700.0
2009-09-15 10:45:00,59.5,59.54,59.44,59.47,75000.0,40.8924,40.9199,40.8511,40.8718,75000.0
2009-09-15 10:50:00,59.47,59.56,59.35,59.36,71300.0,40.8718,40.9336,40.7893,40.7962,71300.0
2009-09-15 10:55:00,59.35,59.49,59.26,59.44,107200.0,40.7893,40.8855,40.7274,40.8511,107200.0
2009-09-15 11:00:00,59.45,59.55,59.29,59.31,84000.0,40.858,40.9267,40.7481,40.7618,84000.0
2009-09-15 11:05:00,59.31,59.31,59.18,59.21,104600.0,40.7618,40.7618,40.6725,40.6931,104600.0
2009-09-15 11:10:00,59.21,59.25,59.13,59.13,93900.0,40.6931,40.7206,40.6381,40.6381,93900.0
2009-09-15 11:15:00,59.13,59.14,58.95,59.06,133600.0,40.6381,40.645,40.5144,40.59,133600.0
2009-09-15 11:20:00,59.06,59.12,58.99,59.06,72600.0,40.59,40.6312,40.5419,40.59,72600.0
2009-09-15 11:25:00,59.05,59.07,58.96,59.0,69400.0,40.5831,40.5969,40.5213,40.5487,69400.0
2009-09-15 11:30:00,59.0,59.05,58.92,58.92,64700.0,40.5487,40.5831,40.4938,40.4938,64700.0
2009-09-15 11:35:00,58.93,59.04,58.89,58.91,63700.0,40.5006,40.5762,40.4731,40.4869,63700.0
2009-09-15 11:40:00,58.91,58.92,58.83,58.88,74700.0,40.4869,40.4938,40.4319,40.4663,74700.0
2009-09-15 11:45:00,58.87,59.17,58.87,59.16,139700.0,40.4594,40.6656,40.4594,40.6587,139700.0
2009-09-15 11:50:00,59.16,59.18,59.05,59.07,73000.0,40.6587,40.6725,40.5831,40.5969,73000.0
2009-09-15 11:55:00,59.07,59.26,59.01,59.23,114700.0,40.5969,40.7274,40.5556,40.7068,114700.0
2009-09-15 12:00:00,59.23,59.28,59.19,59.23,52000.0,40.7068,40.7412,40.6793,40.7068,52000.0
2009-09-15 12:05:00,59.23,59.39,59.19,59.32,44000.0,40.7068,40.8168,40.6793,40.7687,44000.0
2009-09-15 12:10:00,59.32,59.35,59.26,59.3,37000.0,40.7687,40.7893,40.7274,40.7549,37000.0
2009-09-15 12:15:00,59.3,59.45,59.3,59.44,57600.0,40.7549,40.858,40.7549,40.8511,57600.0
2009-09-15 12:20:00,59.45,59.49,59.39,59.41,57600.0,40.858,40.8855,40.8168,40.8305,57600.0
2009-09-15 12:25:00,59.42,59.51,59.41,59.49,42500.0,40.8374,40.8993,40.8305,40.8855,42500.0
2009-09-15 12:30:00,59.48,59.5,59.35,59.49,84100.0,40.8786,40.8924,40.7893,40.8855,84100.0
2009-09-15 12:35:00,59.48,59.51,59.42,59.5,32600.0,40.8786,40.8993,40.8374,40.8924,32600.0
2009-09-15 12:40:00,59.5,59.56,59.46,59.53,45600.0,40.8924,40.9336,40.8649,40.913,45600.0
2009-09-15 12:45:00,59.53,59.56,59.45,59.49,59400.0,40.913,40.9336,40.858,40.8855,59400.0
2009-09-15 12:50:00,59.49,59.62,59.47,59.61,85600.0,40.8855,40.9749,40.8718,40.968,85600.0
2009-09-15 12:55:00,59.62,59.78,59.6,59.78,69600.0,40.9749,41.0848,40.9611,41.0848,69600.0
2009-09-15 13:00:00,59.77,59.8,59.72,59.77,98100.0,41.0779,41.0986,41.0436,41.0779,98100.0
2009-09-15 13:05:00,59.78,59.85,59.75,59.85,88500.0,41.0848,41.1329,41.0642,41.1329,88500.0
2009-09-15 13:10:00,59.85,59.97,59.83,59.95,74500.0,41.1329,41.2154,41.1192,41.2017,74500.0
2009-09-15 13:15:00,59.94,60.15,59.94,60.03,129700.0,41.1948,41.3391,41.1948,41.2566,129700.0
2009-09-15 13:20:00,60.03,60.19,60.01,60.18,128000.0,41.2566,41.3666,41.2429,41.3597,128000.0
2009-09-15 13:25:00,60.18,60.19,60.01,60.03,106300.0,41.3597,41.3666,41.2429,41.2566,106300.0
2009-09-15 13:30:00,60.04,60.08,59.95,59.97,96900.0,41.2635,41.291,41.2017,41.2154,96900.0
2009-09-15 13:35:00,59.97,59.99,59.88,59.89,41500.0,41.2154,41.2291,41.1535,41.1604,41500.0
2009-09-15 13:40:00,59.9,59.95,59.86,59.91,101700.0,41.1673,41.2017,41.1398,41.1742,101700.0
2009-09-15 13:45:00,59.91,59.92,59.82,59.88,50900.0,41.1742,41.181,41.1123,41.1535,50900.0
2009-09-15 13:50:00,59.88,59.9,59.82,59.84,72500.0,41.1535,41.1673,41.1123,41.1261,72500.0
2009-09-15 13:55:00,59.83,59.92,59.8,59.88,160600.0,41.1192,41.181,41.0986,41.1535,160600.0
2009-09-15 14:00:00,59.88,59.9,59.77,59.78,88600.0,41.1535,41.1673,41.0779,41.0848,88600.0
2009-09-15 14:05:00,59.78,59.78,59.66,59.74,73400.0,41.0848,41.0848,41.0023,41.0573,73400.0
2009-09-15 14:10:00,59.74,59.75,59.7,59.74,41300.0,41.0573,41.0642,41.0298,41.0573,41300.0
2009-09-15 14:15:00,59.75,59.8,59.65,59.77,62300.0,41.0642,41.0986,40.9955,41.0779,62300.0
2009-09-15 14:20:00,59.78,59.8,59.7,59.7,63700.0,41.0848,41.0986,41.0298,41.0298,63700.0
2009-09-15 14:25:00,59.71,59.81,59.67,59.73,43000.0,41.0367,41.1054,41.0092,41.0505,43000.0
2009-09-15 14:30:00,59.72,59.73,59.65,59.68,46400.0,41.0436,41.0505,40.9955,41.0161,46400.0
2009-09-15 14:35:00,59.68,59.69,59.5,59.53,103400.0,41.0161,41.023,40.8924,40.913,103400.0
2009-09-15 14:40:00,59.54,59.55,59.43,59.47,66100.0,40.9199,40.9267,40.8443,40.8718,66100.0
2009-09-15 14:45:00,59.48,59.48,59.4,59.43,88800.0,40.8786,40.8786,40.8237,40.8443,88800.0
2009-09-15 14:50:00,59.43,59.56,59.4,59.53,64600.0,40.8443,40.9336,40.8237,40.913,64600.0
2009-09-15 14:55:00,59.54,59.63,59.54,59.59,78900.0,40.9199,40.9817,40.9199,40.9542,78900.0
2009-09-15 15:00:00,59.59,59.62,59.54,59.59,84500.0,40.9542,40.9749,40.9199,40.9542,84500.0
2009-09-15 15:05:00,59.59,59.67,59.54,59.67,68400.0,40.9542,41.0092,40.9199,41.0092,68400.0
2009-09-15 15:10:00,59.68,59.81,59.67,59.8,78900.0,41.0161,41.1054,41.0092,41.0986,78900.0
2009-09-15 15:15:00,59.8,59.89,59.76,59.89,90500.0,41.0986,41.1604,41.0711,41.1604,90500.0
2009-09-15 15:20:00,59.89,60.07,59.87,60.04,258300.0,41.1604,41.2841,41.1467,41.2635,258300.0
2009-09-15 15:25:00,60.04,60.16,59.89,60.14,213500.0,41.2635,41.346,41.1604,41.3322,213500.0
2009-09-15 15:30:00,60.14,60.19,60.03,60.04,179500.0,41.3322,41.3666,41.2566,41.2635,179500.0
2009-09-15 15:35:00,60.04,60.16,60.03,60.08,124100.0,41.2635,41.346,41.2566,41.291,124100.0
2009-09-15 15:40:00,60.07,60.08,59.84,59.92,207200.0,41.2841,41.291,41.1261,41.181,207200.0
2009-09-15 15:45:00,59.93,59.98,59.83,59.94,172800.0,41.1879,41.2223,41.1192,41.1948,172800.0
2009-09-15 15:50:00,59.94,60.07,59.94,60.02,178500.0,41.1948,41.2841,41.1948,41.2498,178500.0
2009-09-15 15:55:00,60.03,60.14,59.87,59.91,418500.0,41.2566,41.3322,41.1467,41.1742,418500.0
2009-09-16 09:30:00,61.35,61.78,60.77,61.58,718600.0,42.1638,42.4594,41.7652,42.3219,718600.0
2009-09-16 09:35:00,61.57,61.59,61.2,61.21,427000.0,42.315,42.3288,42.0607,42.0676,427000.0
2009-09-16 09:40:00,61.21,61.29,61.05,61.1,332800.0,42.0676,42.1226,41.9576,41.992,332800.0
2009-09-16 09:45:00,61.1,61.22,60.9,61.17,302100.0,41.992,42.0745,41.8546,42.0401,302100.0
2009-09-16 09:50:00,61.15,61.22,60.82,60.83,172200.0,42.0264,42.0745,41.7996,41.8064,172200.0
2009-09-16 09:55:00,60.84,61.0,60.82,60.98,158900.0,41.8133,41.9233,41.7996,41.9095,158900.0
2009-09-16 10:00:00,61.0,61.27,60.99,61.15,171300.0,41.9233,42.1088,41.9164,42.0264,171300.0
2009-09-16 10:05:00,61.15,61.29,61.09,61.26,167000.0,42.0264,42.1226,41.9851,42.102,167000.0
2009-09-16 10:10:00,61.25,61.29,61.04,61.1,138500.0,42.0951,42.1226,41.9508,41.992,138500.0
2009-09-16 10:15:00,61.1,61.36,61.03,61.12,264200.0,41.992,42.1707,41.9439,42.0058,264200.0
2009-09-16 10:20:00,61.13,61.2,60.83,61.0,206200.0,42.0126,42.0607,41.8064,41.9233,206200.0
2009-09-16 10:25:00,61.0,61.26,61.0,61.15,135200.0,41.9233,42.102,41.9233,42.0264,135200.0
2009-09-16 10:30:00,61.15,61.57,61.15,61.38,262500.0,42.0264,42.315,42.0264,42.1844,262500.0
2009-09-16 10:35:00,61.38,61.38,61.12,61.17,97300.0,42.1844,42.1844,42.0058,42.0401,97300.0
2009-09-16 10:40:00,61.16,61.28,61.04,61.2,153500.0,42.0332,42.1157,41.9508,42.0607,153500.0
2009-09-16 10:45:00,61.2,61.25,61.05,61.16,127200.0,42.0607,42.0951,41.9576,42.0332,127200.0
2009-09-16 10:50:00,61.16,61.46,61.15,61.42,119600.0,42.0332,42.2394,42.0264,42.2119,119600.0
2009-09-16 10:55:00,61.41,61.51,61.4,61.49,111000.0,42.2051,42.2738,42.1982,42.26,111000.0
2009-09-16 11:00:00,61.46,61.57,61.44,61.47,68600.0,42.2394,42.315,42.2257,42.2463,68600.0
2009-09-16 11:05:00,61.48,61.52,61.17,61.22,109900.0,42.2532,42.2807,42.0401,42.0745,109900.0
2009-09-16 11:10:00,61.22,61.4,61.19,61.38,92800.0,42.0745,42.1982,42.0539,42.1844,92800.0
2009-09-16 11:15:00,61.38,61.38,61.2,61.22,103800.0,42.1844,42.1844,42.0607,42.0745,103800.0
2009-09-16 11:20:00,61.23,61.23,60.86,60.9,134400.0,42.0814,42.0814,41.8271,41.8546,134400.0
2009-09-16 11:25:00,60.92,61.1,60.89,61.02,51500.0,41.8683,41.992,41.8477,41.937,51500.0
2009-09-16 11:30:00,61.03,61.27,61.02,61.27,45700.0,41.9439,42.1088,41.937,42.1088,45700.0
2009-09-16 11:35:00,61.27,61.34,61.24,61.31,66400.0,42.1088,42.157,42.0882,42.1363,66400.0
2009-09-16 11:40:00,61.31,61.32,61.12,61.28,64100.0,42.1363,42.1432,42.0058,42.1157,64100.0
2009-09-16 11:45:00,61.28,61.32,61.23,61.31,73600.0,42.1157,42.1432,42.0814,42.1363,73600.0
2009-09-16 11:50:00,61.31,61.45,61.27,61.38,118300.0,42.1363,42.2326,42.1088,42.1844,118300.0
2009-09-16 11:55:00,61.38,61.49,61.37,61.42,71600.0,42.1844,42.26,42.1776,42.2119,71600.0
2009-09-16 12:00:00,61.42,61.55,61.38,61.53,90700.0,42.2119,42.3013,42.1844,42.2875,90700.0
2009-09-16 12:05:00,61.51,61.68,61.51,61.63,89300.0,42.2738,42.3906,42.2738,42.3563,89300.0
2009-09-16 12:10:00,61.64,61.64,61.48,61.58,47800.0,42.3631,42.3631,42.2532,42.3219,47800.0
2009-09-16 12:15:00,61.57,61.58,61.45,61.48,50200.0,42.315,42.3219,42.2326,42.2532,50200.0
2009-09-16 12:20:00,61.48,61.62,61.46,61.6,93500.0,42.2532,42.3494,42.2394,42.3356,93500.0
2009-09-16 12:25:00,61.61,61.62,61.55,61.61,113500.0,42.3425,42.3494,42.3013,42.3425,113500.0
2009-09-16 12:30:00,61.61,61.71,61.59,61.66,130800.0,42.3425,42.4112,42.3288,42.3769,130800.0
2009-09-16 12:35:00,61.66,61.76,61.62,61.74,92500.0,42.3769,42.4456,42.3494,42.4319,92500.0
2009-09-16 12:40:00,61.76,61.76,61.7,61.73,41700.0,42.4456,42.4456,42.4044,42.425,41700.0
2009-09-16 12:45:00,61.73,61.85,61.73,61.8,87700.0,42.425,42.5075,42.425,42.4731,87700.0
2009-09-16 12:50:00,61.8,61.88,61.77,61.79,149800.0,42.4731,42.5281,42.4525,42.4662,149800.0
2009-09-16 12:55:00,61.8,61.85,61.74,61.84,59100.0,42.4731,42.5075,42.4319,42.5006,59100.0
2009-09-16 13:00:00,61.85,61.97,61.84,61.94,91400.0,42.5075,42.5899,42.5006,42.5693,91400.0
2009-09-16 13:05:00,61.93,62.0,61.93,61.96,97700.0,42.5624,42.6105,42.5624,42.5831,97700.0
2009-09-16 13:10:00,61.96,61.97,61.86,61.95,82800.0,42.5831,42.5899,42.5143,42.5762,82800.0
2009-09-16 13:15:00,61.95,62.25,61.94,62.04,146500.0,42.5762,42.7824,42.5693,42.638,146500.0
2009-09-16 13:20:00,62.04,62.15,61.98,61.98,134600.0,42.638,42.7136,42.5968,42.5968,134600.0
2009-09-16 13:25:00,61.99,62.05,61.94,61.99,111500.0,42.6037,42.6449,42.5693,42.6037,111500.0
2009-09-16 13:30:00,61.99,62.02,61.92,61.98,82400.0,42.6037,42.6243,42.5556,42.5968,82400.0
2009-09-16 13:35:00,61.98,61.99,61.83,61.83,75300.0,42.5968,42.6037,42.4937,42.4937,75300.0
2009-09-16 13:40:00,61.82,61.88,61.77,61.87,71000.0,42.4868,42.5281,42.4525,42.5212,71000.0
2009-09-16 13:45:00,61.87,61.93,61.8,61.84,59000.0,42.5212,42.5624,42.4731,42.5006,59000.0
2009-09-16 13:50:00,61.85,61.88,61.76,61.79,63000.0,42.5075,42.5281,42.4456,42.4662,63000.0
2009-09-16 13:55:00,61.75,61.85,61.75,61.84,65600.0,42.4387,42.5075,42.4387,42.5006,65600.0
2009-09-16 14:00:00,61.85,62.0,61.84,62.0,123900.0,42.5075,42.6105,42.5006,42.6105,123900.0
2009-09-16 14:05:00,62.0,62.01,61.95,61.95,73800.0,42.6105,42.6174,42.5762,42.5762,73800.0
2009-09-16 14:10:00,61.95,62.0,61.87,61.87,89300.0,42.5762,42.6105,42.5212,42.5212,89300.0
2009-09-16 14:15:00,61.88,62.0,61.88,61.92,96200.0,42.5281,42.6105,42.5281,42.5556,96200.0
2009-09-16 14:20:00,61.93,62.07,61.9,62.05,85000.0,42.5624,42.6587,42.5418,42.6449,85000.0
2009-09-16 14:25:00,62.05,62.09,61.91,61.96,88200.0,42.6449,42.6724,42.5487,42.5831,88200.0
2009-09-16 14:30:00,61.97,62.04,61.94,62.03,107400.0,42.5899,42.638,42.5693,42.6312,107400.0
2009-09-16 14:35:00,62.03,62.14,61.96,62.1,140800.0,42.6312,42.7068,42.5831,42.6793,140800.0
2009-09-16 14:40:00,62.1,62.21,62.1,62.15,119500.0,42.6793,42.7549,42.6793,42.7136,119500.0
2009-09-16 14:45:00,62.15,62.24,62.1,62.23,125400.0,42.7136,42.7755,42.6793,42.7686,125400.0
2009-09-16 14:50:00,62.23,62.3,62.16,62.18,172500.0,42.7686,42.8167,42.7205,42.7343,172500.0
2009-09-16 14:55:00,62.17,62.28,62.13,62.14,152300.0,42.7274,42.803,42.6999,42.7068,152300.0
2009-09-16 15:00:00,62.13,62.22,62.03,62.19,312100.0,42.6999,42.7617,42.6312,42.7411,312100.0
2009-09-16 15:05:00,62.19,62.21,62.1,62.19,148200.0,42.7411,42.7549,42.6793,42.7411,148200.0
2009-09-16 15:10:00,62.18,62.3,62.15,62.3,184800.0,42.7343,42.8167,42.7136,42.8167,184800.0
2009-09-16 15:15:00,62.29,62.3,62.22,62.3,179600.0,42.8099,42.8167,42.7617,42.8167,179600.0
2009-09-16 15:20:00,62.29,62.37,62.25,62.36,197500.0,42.8099,42.8648,42.7824,42.858,197500.0
2009-09-16 15:25:00,62.35,62.5,62.32,62.5,205600.0,42.8511,42.9542,42.8305,42.9542,205600.0
2009-09-16 15:30:00,62.5,62.5,62.27,62.39,228300.0,42.9542,42.9542,42.7961,42.8786,228300.0
2009-09-16 15:35:00,62.39,62.39,62.35,62.36,137200.0,42.8786,42.8786,42.8511,42.858,137200.0
2009-09-16 15:40:00,62.35,62.55,62.28,62.49,422800.0,42.8511,42.9885,42.803,42.9473,422800.0
2009-09-16 15:45:00,62.5,62.59,62.46,62.47,233500.0,42.9542,43.016,42.9267,42.9336,233500.0
2009-09-16 15:50:00,62.48,62.52,62.31,62.32,317400.0,42.9404,42.9679,42.8236,42.8305,317400.0
2009-09-16 15:55:00,62.32,62.49,62.29,62.42,397300.0,42.8305,42.9473,42.8099,42.8992,397300.0
2009-09-17 09:30:00,62.05,62.85,62.05,62.62,438200.0,42.6449,43.1947,42.6449,43.0367,438200.0
2009-09-17 09:35:00,62.63,62.82,62.36,62.4,128000.0,43.0435,43.1741,42.858,42.8855,128000.0
2009-09-17 09:40:00,62.4,62.43,61.94,62.21,226600.0,42.8855,42.9061,42.5693,42.7549,226600.0
2009-09-17 09:45:00,62.21,62.44,62.07,62.34,141000.0,42.7549,42.9129,42.6587,42.8442,141000.0
2009-09-17 09:50:00,62.35,62.66,62.34,62.58,164400.0,42.8511,43.0641,42.8442,43.0092,164400.0
2009-09-17 09:55:00,62.61,62.8,62.45,62.79,157300.0,43.0298,43.1604,42.9198,43.1535,157300.0
2009-09-17 10:00:00,62.79,63.0,62.28,62.31,253800.0,43.1535,43.2978,42.803,42.8236,253800.0
2009-09-17 10:05:00,62.3,62.64,62.18,62.49,109000.0,42.8167,43.0504,42.7343,42.9473,109000.0
2009-09-17 10:10:00,62.52,62.52,62.2,62.4,117700.0,42.9679,42.9679,42.748,42.8855,117700.0
2009-09-17 10:15:00,62.41,62.41,61.99,62.03,134800.0,42.8923,42.8923,42.6037,42.6312,134800.0
2009-09-17 10:20:00,62.04,62.14,61.93,61.93,124900.0,42.638,42.7068,42.5624,42.5624,124900.0
2009-09-17 10:25:00,61.93,62.0,61.69,61.72,130600.0,42.5624,42.6105,42.3975,42.4181,130600.0
2009-09-17 10:30:00,61.78,62.12,61.77,61.98,200300.0,42.4594,42.693,42.4525,42.5968,200300.0
2009-09-17 10:35:00,61.98,62.09,61.9,61.99,114600.0,42.5968,42.6724,42.5418,42.6037,114600.0
2009-09-17 10:40:00,62.0,62.12,61.96,62.01,102100.0,42.6105,42.693,42.5831,42.6174,102100.0
2009-09-17 10:45:00,62.02,62.24,61.99,62.2,132400.0,42.6243,42.7755,42.6037,42.748,132400.0
2009-09-17 10:50:00,62.19,62.34,62.16,62.26,100900.0,42.7411,42.8442,42.7205,42.7892,100900.0
2009-09-17 10:55:00,62.27,62.37,62.24,62.3,69800.0,42.7961,42.8648,42.7755,42.8167,69800.0
2009-09-17 11:00:00,62.32,62.42,62.28,62.33,104100.0,42.8305,42.8992,42.803,42.8373,104100.0
2009-09-17 11:05:00,62.33,62.34,62.16,62.2,71500.0,42.8373,42.8442,42.7205,42.748,71500.0
2009-09-17 11:10:00,62.21,62.36,62.21,62.32,78900.0,42.7549,42.858,42.7549,42.8305,78900.0
2009-09-17 11:15:00,62.32,62.48,62.3,62.46,80800.0,42.8305,42.9404,42.8167,42.9267,80800.0
2009-09-17 11:20:00,62.45,62.65,62.44,62.61,90900.0,42.9198,43.0573,42.9129,43.0298,90900.0
2009-09-17 11:25:00,62.6,62.86,62.58,62.75,128200.0,43.0229,43.2016,43.0092,43.126,128200.0
2009-09-17 11:30:00,62.73,62.78,62.61,62.62,53200.0,43.1123,43.1466,43.0298,43.0367,53200.0
2009-09-17 11:35:00,62.61,62.69,62.53,62.55,111600.0,43.0298,43.0848,42.9748,42.9885,111600.0
2009-09-17 11:40:00,62.56,62.67,62.55,62.6,73200.0,42.9954,43.071,42.9885,43.0229,73200.0
2009-09-17 11:45:00,62.61,62.64,62.35,62.35,145700.0,43.0298,43.0504,42.8511,42.8511,145700.0
2009-09-17 11:50:00,62.35,62.38,62.2,62.2,93800.0,42.8511,42.8717,42.748,42.748,93800.0
2009-09-17 11:55:00,62.2,62.35,62.14,62.25,59400.0,42.748,42.8511,42.7068,42.7824,59400.0
2009-09-17 12:00:00,62.24,62.35,62.18,62.18,44300.0,42.7755,42.8511,42.7343,42.7343,44300.0
2009-09-17 12:05:00,62.17,62.27,62.13,62.17,92100.0,42.7274,42.7961,42.6999,42.7274,92100.0
2009-09-17 12:10:00,62.18,62.18,61.95,61.99,100200.0,42.7343,42.7343,42.5762,42.6037,100200.0
2009-09-17 12:15:00,61.99,62.17,61.92,61.94,67000.0,42.6037,42.7274,42.5556,42.5693,67000.0
2009-09-17 12:20:00,61.95,62.11,61.82,62.1,109800.0,42.5762,42.6861,42.4868,42.6793,109800.0
2009-09-17 12:25:00,62.09,62.39,62.09,62.29,71300.0,42.6724,42.8786,42.6724,42.8099,71300.0
2009-09-17 12:30:00,62.29,62.32,62.13,62.17,72500.0,42.8099,42.8305,42.6999,42.7274,72500.0
2009-09-17 12:35:00,62.16,62.17,61.97,62.05,62500.0,42.7205,42.7274,42.5899,42.6449,62500.0
2009-09-17 12:40:00,62.06,62.06,61.83,61.85,72600.0,42.6518,42.6518,42.4937,42.5075,72600.0
2009-09-17 12:45:00,61.85,61.87,61.6,61.7,108000.0,42.5075,42.5212,42.3356,42.4044,108000.0
2009-09-17 12:50:00,61.71,61.74,61.64,61.73,59900.0,42.4112,42.4319,42.3631,42.425,59900.0
2009-09-17 12:55:00,61.72,61.76,61.35,61.39,239300.0,42.4181,42.4456,42.1638,42.1913,239300.0
2009-09-17 13:00:00,61.37,61.5,61.27,61.27,170100.0,42.1776,42.2669,42.1088,42.1088,170100.0
2009-09-17 13:05:00,61.28,61.42,61.24,61.4,126200.0,42.1157,42.2119,42.0882,42.1982,126200.0
2009-09-17 13:10:00,61.42,61.52,61.32,61.34,117100.0,42.2119,42.2807,42.1432,42.157,117100.0
2009-09-17 13:15:00,61.34,61.35,61.28,61.34,48900.0,42.157,42.1638,42.1157,42.157,48900.0
2009-09-17 13:20:00,61.33,61.34,61.19,61.25,80000.0,42.1501,42.157,42.0539,42.0951,80000.0
2009-09-17 13:25:00,61.26,61.31,61.08,61.2,108500.0,42.102,42.1363,41.9783,42.0607,108500.0
2009-09-17 13:30:00,61.21,61.44,61.14,61.4,66000.0,42.0676,42.2257,42.0195,42.1982,66000.0
2009-09-17 13:35:00,61.39,61.43,61.3,61.43,45400.0,42.1913,42.2188,42.1295,42.2188,45400.0
2009-09-17 13:40:00,61.45,61.51,61.31,61.46,72600.0,42.2326,42.2738,42.1363,42.2394,72600.0
2009-09-17 13:45:00,61.46,61.65,61.44,61.61,56800.0,42.2394,42.37,42.2257,42.3425,56800.0
2009-09-17 13:50:00,61.6,61.64,61.52,61.53,51500.0,42.3356,42.3631,42.2807,42.2875,51500.0
2009-09-17 13:55:00,61.52,61.68,61.52,61.63,53100.0,42.2807,42.3906,42.2807,42.3563,53100.0
2009-09-17 14:00:00,61.62,61.67,61.53,61.66,106600.0,42.3494,42.3838,42.2875,42.3769,106600.0
2009-09-17 14:05:00,61.66,61.66,61.54,61.55,54100.0,42.3769,42.3769,42.2944,42.3013,54100.0
2009-09-17 14:10:00,61.57,61.61,61.5,61.55,64000.0,42.315,42.3425,42.2669,42.3013,64000.0
2009-09-17 14:15:00,61.55,61.7,61.54,61.56,83100.0,42.3013,42.4044,42.2944,42.3082,83100.0
2009-09-17 14:20:00,61.56,61.77,61.54,61.68,79400.0,42.3082,42.4525,42.2944,42.3906,79400.0
2009-09-17 14:25:00,61.69,61.8,61.62,61.66,77600.0,42.3975,42.4731,42.3494,42.3769,77600.0
2009-09-17 14:30:00,61.66,61.82,61.66,61.76,70800.0,42.3769,42.4868,42.3769,42.4456,70800.0
2009-09-17 14:35:00,61.78,61.91,61.77,61.81,89100.0,42.4594,42.5487,42.4525,42.48,89100.0
2009-09-17 14:40:00,61.83,61.94,61.75,61.89,69400.0,42.4937,42.5693,42.4387,42.5349,69400.0
2009-09-17 14:45:00,61.9,62.0,61.89,61.96,74900.0,42.5418,42.6105,42.5349,42.5831,74900.0
2009-09-17 14:50:00,61.96,62.03,61.9,61.9,81400.0,42.5831,42.6312,42.5418,42.5418,81400.0
2009-09-17 14:55:00,61.91,61.97,61.82,61.82,83200.0,42.5487,42.5899,42.4868,42.4868,83200.0
2009-09-17 15:00:00,61.82,61.84,61.72,61.75,83900.0,42.4868,42.5006,42.4181,42.4387,83900.0
2009-09-17 15:05:00,61.75,61.78,61.71,61.76,65000.0,42.4387,42.4594,42.4112,42.4456,65000.0
2009-09-17 15:10:00,61.76,61.77,61.68,61.69,38200.0,42.4456,42.4525,42.3906,42.3975,38200.0
2009-09-17 15:15:00,61.68,61.72,61.57,61.64,60800.0,42.3906,42.4181,42.315,42.3631,60800.0
2009-09-17 15:20:00,61.65,61.84,61.57,61.77,110900.0,42.37,42.5006,42.315,42.4525,110900.0
2009-09-17 15:25:00,61.77,61.82,61.7,61.74,48400.0,42.4525,42.4868,42.4044,42.4319,48400.0
2009-09-17 15:30:00,61.74,61.8,61.62,61.65,74200.0,42.4319,42.4731,42.3494,42.37,74200.0
2009-09-17 15:35:00,61.65,61.74,61.6,61.72,93600.0,42.37,42.4319,42.3356,42.4181,93600.0
2009-09-17 15:40:00,61.71,61.74,61.47,61.55,128900.0,42.4112,42.4319,42.2463,42.3013,128900.0
2009-09-17 15:45:00,61.54,61.61,61.38,61.41,161600.0,42.2944,42.3425,42.1844,42.2051,161600.0
2009-09-17 15:50:00,61.4,61.8,61.39,61.7,441200.0,42.1982,42.4731,42.1913,42.4044,441200.0
2009-09-17 15:55:00,61.71,61.89,61.68,61.89,445500.0,42.4112,42.5349,42.3906,42.5349,445500.0
2009-09-18 09:30:00,62.34,62.51,61.96,62.49,1859500.0,42.8442,42.9611,42.5831,42.9473,1859500.0
2009-09-18 09:35:00,62.49,62.86,62.38,62.43,283000.0,42.9473,43.2016,42.8717,42.9061,283000.0
2009-09-18 09:40:00,62.41,62.66,62.13,62.53,142600.0,42.8923,43.0641,42.6999,42.9748,142600.0
2009-09-18 09:45:00,62.56,62.58,62.14,62.19,109800.0,42.9954,43.0092,42.7068,42.7411,109800.0
2009-09-18 09:50:00,62.19,62.25,61.89,62.11,125700.0,42.7411,42.7824,42.5349,42.6861,125700.0
2009-09-18 09:55:00,62.13,62.14,61.95,62.0,68500.0,42.6999,42.7068,42.5762,42.6105,68500.0
2009-09-18 10:00:00,62.0,62.09,61.82,62.03,87700.0,42.6105,42.6724,42.4868,42.6312,87700.0
2009-09-18 10:05:00,62.02,62.03,61.66,61.96,88600.0,42.6243,42.6312,42.3769,42.5831,88600.0
2009-09-18 10:10:00,61.95,61.97,61.69,61.74,120300.0,42.5762,42.5899,42.3975,42.4319,120300.0
2009-09-18 10:15:00,61.77,61.81,61.52,61.6,128000.0,42.4525,42.48,42.2807,42.3356,128000.0
2009-09-18 10:20:00,61.59,61.66,61.5,61.66,101100.0,42.3288,42.3769,42.2669,42.3769,101100.0
2009-09-18 10:25:00,61.65,61.71,61.45,61.61,85000.0,42.37,42.4112,42.2326,42.3425,85000.0
2009-09-18 10:30:00,61.61,61.96,61.54,61.96,76100.0,42.3425,42.5831,42.2944,42.5831,76100.0
2009-09-18 10:35:00,61.95,61.96,61.79,61.8,65100.0,42.5762,42.5831,42.4662,42.4731,65100.0
2009-09-18 10:40:00,61.81,61.94,61.79,61.92,45300.0,42.48,42.5693,42.4662,42.5556,45300.0
2009-09-18 10:45:00,61.92,61.92,61.52,61.61,90300.0,42.5556,42.5556,42.2807,42.3425,90300.0
2009-09-18 10:50:00,61.62,61.73,61.54,61.72,50600.0,42.3494,42.425,42.2944,42.4181,50600.0
2009-09-18 10:55:00,61.73,61.76,61.57,61.65,44600.0,42.425,42.4456,42.315,42.37,44600.0
2009-09-18 11:00:00,61.65,61.75,61.62,61.65,52800.0,42.37,42.4387,42.3494,42.37,52800.0
2009-09-18 11:05:00,61.64,61.68,61.58,61.63,65600.0,42.3631,42.3906,42.3219,42.3563,65600.0
2009-09-18 11:10:00,61.63,61.74,61.62,61.62,38500.0,42.3563,42.4319,42.3494,42.3494,38500.0
2009-09-18 11:15:00,61.62,61.63,61.45,61.48,67900.0,42.3494,42.3563,42.2326,42.2532,67900.0
2009-09-18 11:20:00,61.48,61.48,61.35,61.43,53400.0,42.2532,42.2532,42.1638,42.2188,53400.0
2009-09-18 11:25:00,61.43,61.43,61.22,61.26,61700.0,42.2188,42.2188,42.0745,42.102,61700.0
2009-09-18 11:30:00,61.29,61.36,61.21,61.31,73900.0,42.1226,42.1707,42.0676,42.1363,73900.0
2009-09-18 11:35:00,61.31,61.42,61.25,61.41,49300.0,42.1363,42.2119,42.0951,42.2051,49300.0
2009-09-18 11:40:00,61.4,61.45,61.37,61.4,83600.0,42.1982,42.2326,42.1776,42.1982,83600.0
2009-09-18 11:45:00,61.42,61.43,61.28,61.34,30900.0,42.2119,42.2188,42.1157,42.157,30900.0
2009-09-18 11:50:00,61.35,61.37,61.26,61.29,41000.0,42.1638,42.1776,42.102,42.1226,41000.0
2009-09-18 11:55:00,61.29,61.37,61.25,61.26,38600.0,42.1226,42.1776,42.0951,42.102,38600.0
2009-09-18 12:00:00,61.25,61.26,61.18,61.2,51900.0,42.0951,42.102,42.047,42.0607,51900.0
2009-09-18 12:05:00,61.19,61.2,61.09,61.17,64200.0,42.0539,42.0607,41.9851,42.0401,64200.0
2009-09-18 12:10:00,61.16,61.28,61.15,61.21,67400.0,42.0332,42.1157,42.0264,42.0676,67400.0
2009-09-18 12:15:00,61.22,61.38,61.2,61.33,63300.0,42.0745,42.1844,42.0607,42.1501,63300.0
2009-09-18 12:20:00,61.33,61.33,61.25,61.29,37500.0,42.1501,42.1501,42.0951,42.1226,37500.0
2009-09-18 12:25:00,61.3,61.3,61.22,61.28,35800.0,42.1295,42.1295,42.0745,42.1157,35800.0
2009-09-18 12:30:00,61.27,61.37,61.24,61.36,88500.0,42.1088,42.1776,42.0882,42.1707,88500.0
2009-09-18 12:35:00,61.36,61.44,61.36,61.42,36600.0,42.1707,42.2257,42.1707,42.2119,36600.0
2009-09-18 12:40:00,61.44,61.54,61.31,61.32,66900.0,42.2257,42.2944,42.1363,42.1432,66900.0
2009-09-18 12:45:00,61.31,61.32,61.22,61.26,45100.0,42.1363,42.1432,42.0745,42.102,45100.0
2009-09-18 12:50:00,61.27,61.33,61.24,61.32,31800.0,42.1088,42.1501,42.0882,42.1432,31800.0
2009-09-18 12:55:00,61.33,61.46,61.31,61.45,49100.0,42.1501,42.2394,42.1363,42.2326,49100.0
2009-09-18 13:00:00,61.44,61.51,61.37,61.42,130900.0,42.2257,42.2738,42.1776,42.2119,130900.0
2009-09-18 13:05:00,61.42,61.47,61.38,61.46,48700.0,42.2119,42.2463,42.1844,42.2394,48700.0
2009-09-18 13:10:00,61.46,61.61,61.45,61.58,134000.0,42.2394,42.3425,42.2326,42.3219,134000.0
2009-09-18 13:15:00,61.58,61.59,61.42,61.49,89500.0,42.3219,42.3288,42.2119,42.26,89500.0
2009-09-18 13:20:00,61.5,61.5,61.43,61.45,30900.0,42.2669,42.2669,42.2188,42.2326,30900.0
2009-09-18 13:25:00,61.43,61.45,61.4,61.43,34400.0,42.2188,42.2326,42.1982,42.2188,34400.0
2009-09-18 13:30:00,61.43,61.44,61.35,61.37,29400.0,42.2188,42.2257,42.1638,42.1776,29400.0
2009-09-18 13:35:00,61.37,61.41,61.34,61.35,38900.0,42.1776,42.2051,42.157,42.1638,38900.0
2009-09-18 13:40:00,61.36,61.43,61.36,61.43,32300.0,42.1707,42.2188,42.1707,42.2188,32300.0
2009-09-18 13:45:00,61.43,61.64,61.43,61.59,80700.0,42.2188,42.3631,42.2188,42.3288,80700.0
2009-09-18 13:50:00,61.6,61.61,61.52,61.55,42600.0,42.3356,42.3425,42.2807,42.3013,42600.0
2009-09-18 13:55:00,61.55,61.61,61.54,61.61,81300.0,42.3013,42.3425,42.2944,42.3425,81300.0
2009-09-18 14:00:00,61.6,61.66,61.58,61.6,134200.0,42.3356,42.3769,42.3219,42.3356,134200.0
2009-09-18 14:05:00,61.6,61.61,61.54,61.57,70200.0,42.3356,42.3425,42.2944,42.315,70200.0
2009-09-18 14:10:00,61.57,61.66,61.53,61.66,118500.0,42.315,42.3769,42.2875,42.3769,118500.0
2009-09-18 14:15:00,61.66,61.71,61.56,61.59,94400.0,42.3769,42.4112,42.3082,42.3288,94400.0
2009-09-18 14:20:00,61.58,61.67,61.55,61.63,64800.0,42.3219,42.3838,42.3013,42.3563,64800.0
2009-09-18 14:25:00,61.6,61.67,61.51,61.55,83100.0,42.3356,42.3838,42.2738,42.3013,83100.0
2009-09-18 14:30:00,61.55,61.55,61.45,61.53,65600.0,42.3013,42.3013,42.2326,42.2875,65600.0
2009-09-18 14:35:00,61.53,61.55,61.48,61.49,42000.0,42.2875,42.3013,42.2532,42.26,42000.0
2009-09-18 14:40:00,61.49,61.49,61.42,61.46,48300.0,42.26,42.26,42.2119,42.2394,48300.0
2009-09-18 14:45:00,61.47,61.53,61.45,61.53,38900.0,42.2463,42.2875,42.2326,42.2875,38900.0
2009-09-18 14:50:00,61.53,61.58,61.4,61.42,48900.0,42.2875,42.3219,42.1982,42.2119,48900.0
2009-09-18 14:55:00,61.41,61.44,61.37,61.42,49600.0,42.2051,42.2257,42.1776,42.2119,49600.0
2009-09-18 15:00:00,61.42,61.59,61.4,61.59,107000.0,42.2119,42.3288,42.1982,42.3288,107000.0
2009-09-18 15:05:00,61.58,61.67,61.53,61.64,113000.0,42.3219,42.3838,42.2875,42.3631,113000.0
2009-09-18 15:10:00,61.64,61.77,61.63,61.67,121800.0,42.3631,42.4525,42.3563,42.3838,121800.0
2009-09-18 15:15:00,61.67,61.67,61.65,61.65,41600.0,42.3838,42.3838,42.37,42.37,41600.0
2009-09-18 15:20:00,61.65,61.73,61.63,61.72,90500.0,42.37,42.425,42.3563,42.4181,90500.0
2009-09-18 15:25:00,61.72,61.82,61.71,61.79,73000.0,42.4181,42.4868,42.4112,42.4662,73000.0
2009-09-18 15:30:00,61.8,61.86,61.77,61.85,101300.0,42.4731,42.5143,42.4525,42.5075,101300.0
2009-09-18 15:35:00,61.85,61.9,61.83,61.87,96800.0,42.5075,42.5418,42.4937,42.5212,96800.0
2009-09-18 15:40:00,61.86,61.89,61.78,61.78,187500.0,42.5143,42.5349,42.4594,42.4594,187500.0
2009-09-18 15:45:00,61.81,61.93,61.77,61.93,157900.0,42.48,42.5624,42.4525,42.5624,157900.0
2009-09-18 15:50:00,61.93,61.94,61.77,61.78,207300.0,42.5624,42.5693,42.4525,42.4594,207300.0
2009-09-18 15:55:00,61.78,61.87,61.74,61.8,271700.0,42.4594,42.5212,42.4319,42.4731,271700.0
2009-09-21 09:30:00,60.46,60.73,60.17,60.27,174800.0,41.5522,41.7377,41.3529,41.4216,174800.0
2009-09-21 09:35:00,60.22,60.69,60.21,60.5,109800.0,41.3872,41.7102,41.3803,41.5796,109800.0
2009-09-21 09:40:00,60.45,60.9,60.4,60.84,138000.0,41.5453,41.8546,41.5109,41.8133,138000.0
2009-09-21 09:45:00,60.86,60.98,60.6,60.68,106300.0,41.8271,41.9095,41.6484,41.7034,106300.0
2009-09-21 09:50:00,60.69,60.71,60.3,60.39,84800.0,41.7102,41.724,41.4422,41.504,84800.0
2009-09-21 09:55:00,60.35,60.4,59.98,60.11,166200.0,41.4766,41.5109,41.2223,41.3116,166200.0
2009-09-21 10:00:00,60.13,60.32,60.05,60.2,110900.0,41.3254,41.4559,41.2704,41.3735,110900.0
2009-09-21 10:05:00,60.19,60.26,59.88,59.93,130900.0,41.3666,41.4147,41.1535,41.1879,130900.0
2009-09-21 10:10:00,59.89,60.02,59.81,59.94,118400.0,41.1604,41.2498,41.1054,41.1948,118400.0
2009-09-21 10:15:00,59.94,60.05,59.8,59.98,94700.0,41.1948,41.2704,41.0986,41.2223,94700.0
2009-09-21 10:20:00,59.98,60.28,59.98,60.2,69400.0,41.2223,41.4284,41.2223,41.3735,69400.0
2009-09-21 10:25:00,60.22,60.3,60.1,60.23,59200.0,41.3872,41.4422,41.3047,41.3941,59200.0
2009-09-21 10:30:00,60.24,60.28,60.07,60.18,62600.0,41.401,41.4284,41.2841,41.3597,62600.0
2009-09-21 10:35:00,60.2,60.2,59.9,59.99,85500.0,41.3735,41.3735,41.1673,41.2291,85500.0
2009-09-21 10:40:00,59.98,60.16,59.95,60.12,76900.0,41.2223,41.346,41.2017,41.3185,76900.0
2009-09-21 10:45:00,60.13,60.28,60.11,60.15,73500.0,41.3254,41.4284,41.3116,41.3391,73500.0
2009-09-21 10:50:00,60.16,60.21,60.06,60.13,63100.0,41.346,41.3803,41.2773,41.3254,63100.0
2009-09-21 10:55:00,60.13,60.32,60.11,60.28,89700.0,41.3254,41.4559,41.3116,41.4284,89700.0
2009-09-21 11:00:00,60.26,60.39,60.23,60.35,42300.0,41.4147,41.504,41.3941,41.4766,42300.0
2009-09-21 11:05:00,60.35,60.67,60.29,60.67,95800.0,41.4766,41.6965,41.4353,41.6965,95800.0
2009-09-21 11:10:00,60.66,60.78,60.34,60.67,97000.0,41.6896,41.7721,41.4697,41.6965,97000.0
2009-09-21 11:15:00,60.68,60.85,60.64,60.75,47800.0,41.7034,41.8202,41.6759,41.7515,47800.0
2009-09-21 11:20:00,60.77,60.91,60.71,60.84,61400.0,41.7652,41.8614,41.724,41.8133,61400.0
2009-09-21 11:25:00,60.87,61.01,60.81,60.84,59900.0,41.8339,41.9302,41.7927,41.8133,59900.0
2009-09-21 11:30:00,60.83,60.91,60.77,60.82,68900.0,41.8064,41.8614,41.7652,41.7996,68900.0
2009-09-21 11:35:00,60.81,60.97,60.77,60.95,106600.0,41.7927,41.9027,41.7652,41.8889,106600.0
2009-09-21 11:40:00,60.96,60.97,60.85,60.87,30300.0,41.8958,41.9027,41.8202,41.8339,30300.0
2009-09-21 11:45:00,60.86,61.01,60.85,60.96,66000.0,41.8271,41.9302,41.8202,41.8958,66000.0
2009-09-21 11:50:00,60.95,60.95,60.83,60.86,55700.0,41.8889,41.8889,41.8064,41.8271,55700.0
2009-09-21 11:55:00,60.86,60.88,60.78,60.83,61700.0,41.8271,41.8408,41.7721,41.8064,61700.0
2009-09-21 12:00:00,60.85,60.98,60.81,60.94,34100.0,41.8202,41.9095,41.7927,41.882,34100.0
2009-09-21 12:05:00,60.94,60.94,60.75,60.84,50800.0,41.882,41.882,41.7515,41.8133,50800.0
2009-09-21 12:10:00,60.84,60.87,60.75,60.76,35100.0,41.8133,41.8339,41.7515,41.7583,35100.0
2009-09-21 12:15:00,60.76,60.76,60.54,60.58,75000.0,41.7583,41.7583,41.6071,41.6346,75000.0
2009-09-21 12:20:00,60.58,60.69,60.58,60.63,41100.0,41.6346,41.7102,41.6346,41.669,41100.0
2009-09-21 12:25:00,60.61,60.67,60.54,60.55,50200.0,41.6552,41.6965,41.6071,41.614,50200.0
2009-09-21 12:30:00,60.56,60.65,60.55,60.58,25900.0,41.6209,41.6827,41.614,41.6346,25900.0
2009-09-21 12:35:00,60.57,60.7,60.56,60.67,19900.0,41.6278,41.7171,41.6209,41.6965,19900.0
2009-09-21 12:40:00,60.69,60.85,60.69,60.71,60500.0,41.7102,41.8202,41.7102,41.724,60500.0
2009-09-21 12:45:00,60.71,60.76,60.5,60.5,67400.0,41.724,41.7583,41.5796,41.5796,67400.0
2009-09-21 12:50:00,60.5,60.57,60.48,60.54,43500.0,41.5796,41.6278,41.5659,41.6071,43500.0
2009-09-21 12:55:00,60.54,60.58,60.49,60.56,27400.0,41.6071,41.6346,41.5728,41.6209,27400.0
2009-09-21 13:00:00,60.56,60.6,60.53,60.54,29600.0,41.6209,41.6484,41.6003,41.6071,29600.0
2009-09-21 13:05:00,60.53,60.54,60.43,60.45,40000.0,41.6003,41.6071,41.5315,41.5453,40000.0
2009-09-21 13:10:00,60.45,60.59,60.45,60.58,24100.0,41.5453,41.6415,41.5453,41.6346,24100.0
2009-09-21 13:15:00,60.58,60.61,60.55,60.57,41000.0,41.6346,41.6552,41.614,41.6278,41000.0
2009-09-21 13:20:00,60.58,60.66,60.58,60.66,24300.0,41.6346,41.6896,41.6346,41.6896,24300.0
2009-09-21 13:25:00,60.66,60.75,60.65,60.73,36200.0,41.6896,41.7515,41.6827,41.7377,36200.0
2009-09-21 13:30:00,60.74,60.74,60.68,60.68,39300.0,41.7446,41.7446,41.7034,41.7034,39300.0
2009-09-21 13:35:00,60.68,60.75,60.65,60.71,35600.0,41.7034,41.7515,41.6827,41.724,35600.0
2009-09-21 13:40:00,60.71,60.87,60.71,60.86,55700.0,41.724,41.8339,41.724,41.8271,55700.0
2009-09-21 13:45:00,60.87,60.98,60.86,60.95,62100.0,41.8339,41.9095,41.8271,41.8889,62100.0
2009-09-21 13:50:00,60.95,60.98,60.94,60.95,71500.0,41.8889,41.9095,41.882,41.8889,71500.0
2009-09-21 13:55:00,60.96,60.99,60.76,60.77,96600.0,41.8958,41.9164,41.7583,41.7652,96600.0
2009-09-21 14:00:00,60.77,60.82,60.72,60.74,73700.0,41.7652,41.7996,41.7308,41.7446,73700.0
2009-09-21 14:05:00,60.74,60.74,60.55,60.55,78700.0,41.7446,41.7446,41.614,41.614,78700.0
2009-09-21 14:10:00,60.55,60.57,60.39,60.4,78000.0,41.614,41.6278,41.504,41.5109,78000.0
2009-09-21 14:15:00,60.41,60.46,60.37,60.4,39100.0,41.5178,41.5522,41.4903,41.5109,39100.0
2009-09-21 14:20:00,60.41,60.49,60.41,60.46,40100.0,41.5178,41.5728,41.5178,41.5522,40100.0
2009-09-21 14:25:00,60.46,60.56,60.44,60.51,54500.0,41.5522,41.6209,41.5384,41.5865,54500.0
2009-09-21 14:30:00,60.5,60.67,60.5,60.65,23600.0,41.5796,41.6965,41.5796,41.6827,23600.0
2009-09-21 14:35:00,60.65,60.7,60.61,60.63,58100.0,41.6827,41.7171,41.6552,41.669,58100.0
2009-09-21 14:40:00,60.61,60.63,60.51,60.57,49700.0,41.6552,41.669,41.5865,41.6278,49700.0
2009-09-21 14:45:00,60.57,60.68,60.54,60.65,51600.0,41.6278,41.7034,41.6071,41.6827,51600.0
2009-09-21 14:50:00,60.66,60.69,60.62,60.64,44200.0,41.6896,41.7102,41.6621,41.6759,44200.0
2009-09-21 14:55:00,60.65,60.7,60.54,60.55,58100.0,41.6827,41.7171,41.6071,41.614,58100.0
2009-09-21 15:00:00,60.54,60.61,60.54,60.57,30400.0,41.6071,41.6552,41.6071,41.6278,30400.0
2009-09-21 15:05:00,60.57,60.61,60.55,60.61,20200.0,41.6278,41.6552,41.614,41.6552,20200.0
2009-09-21 15:10:00,60.62,60.67,60.57,60.63,39300.0,41.6621,41.6965,41.6278,41.669,39300.0
2009-09-21 15:15:00,60.63,60.85,60.55,60.83,104400.0,41.669,41.8202,41.614,41.8064,104400.0
2009-09-21 15:20:00,60.83,60.93,60.81,60.83,60000.0,41.8064,41.8752,41.7927,41.8064,60000.0
2009-09-21 15:25:00,60.82,60.85,60.81,60.81,33100.0,41.7996,41.8202,41.7927,41.7927,33100.0
2009-09-21 15:30:00,60.8,60.82,60.56,60.56,97400.0,41.7858,41.7996,41.6209,41.6209,97400.0
2009-09-21 15:35:00,60.55,60.63,60.49,60.53,79100.0,41.614,41.669,41.5728,41.6003,79100.0
2009-09-21 15:40:00,60.53,60.64,60.53,60.61,53000.0,41.6003,41.6759,41.6003,41.6552,53000.0
2009-09-21 15:45:00,60.61,60.66,60.58,60.58,121600.0,41.6552,41.6896,41.6346,41.6346,121600.0
2009-09-21 15:50:00,60.58,60.7,60.54,60.67,157900.0,41.6346,41.7171,41.6071,41.6965,157900.0
2009-09-21 15:55:00,60.68,60.84,60.67,60.79,183000.0,41.7034,41.8133,41.6965,41.779,183000.0
2009-09-22 09:30:00,61.74,61.75,61.0,61.12,242300.0,42.4319,42.4387,41.9233,42.0058,242300.0
2009-09-22 09:35:00,61.11,61.28,61.0,61.17,239300.0,41.9989,42.1157,41.9233,42.0401,239300.0
2009-09-22 09:40:00,61.16,61.39,61.1,61.33,145600.0,42.0332,42.1913,41.992,42.1501,145600.0
2009-09-22 09:45:00,61.32,61.46,61.26,61.35,180600.0,42.1432,42.2394,42.102,42.1638,180600.0
2009-09-22 09:50:00,61.37,61.41,61.29,61.39,141200.0,42.1776,42.2051,42.1226,42.1913,141200.0
2009-09-22 09:55:00,61.39,61.39,61.26,61.28,102100.0,42.1913,42.1913,42.102,42.1157,102100.0
2009-09-22 10:00:00,61.3,61.3,61.07,61.28,133600.0,42.1295,42.1295,41.9714,42.1157,133600.0
2009-09-22 10:05:00,61.26,61.36,61.15,61.34,132700.0,42.102,42.1707,42.0264,42.157,132700.0
2009-09-22 10:10:00,61.29,61.47,61.29,61.46,164300.0,42.1226,42.2463,42.1226,42.2394,164300.0
2009-09-22 10:15:00,61.46,61.73,61.46,61.66,178800.0,42.2394,42.425,42.2394,42.3769,178800.0
2009-09-22 10:20:00,61.67,61.73,61.6,61.7,123900.0,42.3838,42.425,42.3356,42.4044,123900.0
2009-09-22 10:25:00,61.69,61.85,61.49,61.54,124300.0,42.3975,42.5075,42.26,42.2944,124300.0
2009-09-22 10:30:00,61.57,61.58,61.35,61.35,109600.0,42.315,42.3219,42.1638,42.1638,109600.0
2009-09-22 10:35:00,61.35,61.35,61.06,61.18,254000.0,42.1638,42.1638,41.9645,42.047,254000.0
2009-09-22 10:40:00,61.19,61.26,61.15,61.23,55000.0,42.0539,42.102,42.0264,42.0814,55000.0
2009-09-22 10:45:00,61.25,61.3,61.16,61.26,76400.0,42.0951,42.1295,42.0332,42.102,76400.0
2009-09-22 10:50:00,61.25,61.37,61.18,61.36,58700.0,42.0951,42.1776,42.047,42.1707,58700.0
2009-09-22 10:55:00,61.35,61.48,61.29,61.35,65700.0,42.1638,42.2532,42.1226,42.1638,65700.0
2009-09-22 11:00:00,61.35,61.48,61.34,61.36,74300.0,42.1638,42.2532,42.157,42.1707,74300.0
2009-09-22 11:05:00,61.37,61.44,61.32,61.4,57000.0,42.1776,42.2257,42.1432,42.1982,57000.0
2009-09-22 11:10:00,61.4,61.53,61.34,61.49,116500.0,42.1982,42.2875,42.157,42.26,116500.0
2009-09-22 11:15:00,61.49,61.53,61.4,61.47,77500.0,42.26,42.2875,42.1982,42.2463,77500.0
2009-09-22 11:20:00,61.46,61.52,61.44,61.5,68800.0,42.2394,42.2807,42.2257,42.2669,68800.0
2009-09-22 11:25:00,61.5,61.61,61.46,61.48,92900.0,42.2669,42.3425,42.2394,42.2532,92900.0
2009-09-22 11:30:00,61.49,61.49,61.32,61.32,50500.0,42.26,42.26,42.1432,42.1432,50500.0
2009-09-22 11:35:00,61.32,61.34,61.17,61.26,58900.0,42.1432,42.157,42.0401,42.102,58900.0
2009-09-22 11:40:00,61.26,61.39,61.25,61.31,31300.0,42.102,42.1913,42.0951,42.1363,31300.0
2009-09-22 11:45:00,61.29,61.48,61.29,61.39,26900.0,42.1226,42.2532,42.1226,42.1913,26900.0
2009-09-22 11:50:00,61.38,61.41,61.31,61.31,27400.0,42.1844,42.2051,42.1363,42.1363,27400.0
2009-09-22 11:55:00,61.31,61.35,61.25,61.35,24200.0,42.1363,42.1638,42.0951,42.1638,24200.0
2009-09-22 12:00:00,61.35,61.49,61.34,61.35,47200.0,42.1638,42.26,42.157,42.1638,47200.0
2009-09-22 12:05:00,61.35,61.39,61.34,61.35,28100.0,42.1638,42.1913,42.157,42.1638,28100.0
2009-09-22 12:10:00,61.36,61.48,61.35,61.44,50200.0,42.1707,42.2532,42.1638,42.2257,50200.0
2009-09-22 12:15:00,61.44,61.44,61.35,61.38,38800.0,42.2257,42.2257,42.1638,42.1844,38800.0
2009-09-22 12:20:00,61.39,61.43,61.31,61.41,42700.0,42.1913,42.2188,42.1363,42.2051,42700.0
2009-09-22 12:25:00,61.4,61.45,61.36,61.41,60800.0,42.1982,42.2326,42.1707,42.2051,60800.0
2009-09-22 12:30:00,61.41,61.44,61.39,61.39,24300.0,42.2051,42.2257,42.1913,42.1913,24300.0
2009-09-22 12:35:00,61.39,61.43,61.33,61.38,48800.0,42.1913,42.2188,42.1501,42.1844,48800.0
2009-09-22 12:40:00,61.38,61.5,61.38,61.44,67500.0,42.1844,42.2669,42.1844,42.2257,67500.0
2009-09-22 12:45:00,61.44,61.46,61.4,61.4,51300.0,42.2257,42.2394,42.1982,42.1982,51300.0
2009-09-22 12:50:00,61.42,61.54,61.42,61.52,32500.0,42.2119,42.2944,42.2119,42.2807,32500.0
2009-09-22 12:55:00,61.51,61.55,61.48,61.53,28200.0,42.2738,42.3013,42.2532,42.2875,28200.0
2009-09-22 13:00:00,61.53,61.63,61.53,61.62,42700.0,42.2875,42.3563,42.2875,42.3494,42700.0
2009-09-22 13:05:00,61.61,61.62,61.47,61.53,38900.0,42.3425,42.3494,42.2463,42.2875,38900.0
2009-09-22 13:10:00,61.54,61.6,61.36,61.44,52000.0,42.2944,42.3356,42.1707,42.2257,52000.0
2009-09-22 13:15:00,61.44,61.48,61.37,61.4,27300.0,42.2257,42.2532,42.1776,42.1982,27300.0
2009-09-22 13:20:00,61.41,61.43,61.32,61.36,44200.0,42.2051,42.2188,42.1432,42.1707,44200.0
2009-09-22 13:25:00,61.35,61.37,61.33,61.34,38500.0,42.1638,42.1776,42.1501,42.157,38500.0
2009-09-22 13:30:00,61.34,61.37,61.32,61.36,21500.0,42.157,42.1776,42.1432,42.1707,21500.0
2009-09-22 13:35:00,61.35,61.42,61.27,61.32,49200.0,42.1638,42.2119,42.1088,42.1432,49200.0
2009-09-22 13:40:00,61.31,61.36,61.26,61.31,48500.0,42.1363,42.1707,42.102,42.1363,48500.0
2009-09-22 13:45:00,61.3,61.51,61.26,61.49,49800.0,42.1295,42.2738,42.102,42.26,49800.0
2009-09-22 13:50:00,61.51,61.53,61.43,61.47,47900.0,42.2738,42.2875,42.2188,42.2463,47900.0
2009-09-22 13:55:00,61.47,61.49,61.42,61.42,30700.0,42.2463,42.26,42.2119,42.2119,30700.0
2009-09-22 14:00:00,61.41,61.46,61.29,61.32,62200.0,42.2051,42.2394,42.1226,42.1432,62200.0
2009-09-22 14:05:00,61.33,61.39,61.32,61.38,27100.0,42.1501,42.1913,42.1432,42.1844,27100.0
2009-09-22 14:10:00,61.35,61.42,61.32,61.42,43200.0,42.1638,42.2119,42.1432,42.2119,43200.0
2009-09-22 14:15:00,61.42,61.5,61.4,61.49,33600.0,42.2119,42.2669,42.1982,42.26,33600.0
2009-09-22 14:20:00,61.49,61.51,61.41,61.49,28300.0,42.26,42.2738,42.2051,42.26,28300.0
2009-09-22 14:25:00,61.48,61.55,61.46,61.53,58600.0,42.2532,42.3013,42.2394,42.2875,58600.0
2009-09-22 14:30:00,61.54,61.59,61.43,61.46,41600.0,42.2944,42.3288,42.2188,42.2394,41600.0
2009-09-22 14:35:00,61.46,61.51,61.42,61.49,41700.0,42.2394,42.2738,42.2119,42.26,41700.0
2009-09-22 14:40:00,61.49,61.6,61.49,61.52,31600.0,42.26,42.3356,42.26,42.2807,31600.0
2009-09-22 14:45:00,61.53,61.53,61.48,61.5,16000.0,42.2875,42.2875,42.2532,42.2669,16000.0
2009-09-22 14:50:00,61.5,61.56,61.49,61.55,37200.0,42.2669,42.3082,42.26,42.3013,37200.0
2009-09-22 14:55:00,61.57,61.64,61.55,61.62,30700.0,42.315,42.3631,42.3013,42.3494,30700.0
2009-09-22 15:00:00,61.63,61.65,61.48,61.52,43400.0,42.3563,42.37,42.2532,42.2807,43400.0
2009-09-22 15:05:00,61.51,61.52,61.41,61.43,37200.0,42.2738,42.2807,42.2051,42.2188,37200.0
2009-09-22 15:10:00,61.43,61.43,61.34,61.4,43200.0,42.2188,42.2188,42.157,42.1982,43200.0
2009-09-22 15:15:00,61.4,61.52,61.36,61.48,62300.0,42.1982,42.2807,42.1707,42.2532,62300.0
2009-09-22 15:20:00,61.49,61.57,61.46,61.52,51800.0,42.26,42.315,42.2394,42.2807,51800.0
2009-09-22 15:25:00,61.53,61.55,61.49,61.54,59500.0,42.2875,42.3013,42.26,42.2944,59500.0
2009-09-22 15:30:00,61.54,61.56,61.43,61.44,45900.0,42.2944,42.3082,42.2188,42.2257,45900.0
2009-09-22 15:35:00,61.44,61.48,61.42,61.43,48200.0,42.2257,42.2532,42.2119,42.2188,48200.0
2009-09-22 15:40:00,61.43,61.54,61.4,61.42,116600.0,42.2188,42.2944,42.1982,42.2119,116600.0
2009-09-22 15:45:00,61.41,61.55,61.4,61.54,107900.0,42.2051,42.3013,42.1982,42.2944,107900.0
2009-09-22 15:50:00,61.53,61.55,61.37,61.37,138400.0,42.2875,42.3013,42.1776,42.1776,138400.0
2009-09-22 15:55:00,61.38,61.57,61.38,61.53,239300.0,42.1844,42.315,42.1844,42.2875,239300.0
2009-09-23 09:30:00,61.96,61.97,61.25,61.29,222500.0,42.5831,42.5899,42.0951,42.1226,222500.0
2009-09-23 09:35:00,61.29,61.75,61.25,61.59,93500.0,42.1226,42.4387,42.0951,42.3288,93500.0
2009-09-23 09:40:00,61.59,61.85,61.55,61.71,89200.0,42.3288,42.5075,42.3013,42.4112,89200.0
2009-09-23 09:45:00,61.73,61.92,61.53,61.85,91500.0,42.425,42.5556,42.2875,42.5075,91500.0
2009-09-23 09:50:00,61.84,61.89,61.57,61.6,68600.0,42.5006,42.5349,42.315,42.3356,68600.0
2009-09-23 09:55:00,61.6,61.6,61.24,61.28,97400.0,42.3356,42.3356,42.0882,42.1157,97400.0
2009-09-23 10:00:00,61.25,61.27,61.07,61.11,106200.0,42.0951,42.1088,41.9714,41.9989,106200.0
2009-09-23 10:05:00,61.11,61.34,61.1,61.21,55800.0,41.9989,42.157,41.992,42.0676,55800.0
2009-09-23 10:10:00,61.21,61.26,61.06,61.15,63600.0,42.0676,42.102,41.9645,42.0264,63600.0
2009-09-23 10:15:00,61.13,61.24,61.11,61.24,60400.0,42.0126,42.0882,41.9989,42.0882,60400.0
2009-09-23 10:20:00,61.24,61.24,61.1,61.11,43600.0,42.0882,42.0882,41.992,41.9989,43600.0
2009-09-23 10:25:00,61.11,61.23,61.06,61.17,74400.0,41.9989,42.0814,41.9645,42.0401,74400.0
2009-09-23 10:30:00,61.13,61.16,60.48,60.48,374300.0,42.0126,42.0332,41.5659,41.5659,374300.0
2009-09-23 10:35:00,60.48,60.56,60.0,60.03,206300.0,41.5659,41.6209,41.236,41.2566,206300.0
2009-09-23 10:40:00,60.04,60.16,59.92,60.12,167200.0,41.2635,41.346,41.181,41.3185,167200.0
2009-09-23 10:45:00,60.14,60.26,60.04,60.26,86600.0,41.3322,41.4147,41.2635,41.4147,86600.0
2009-09-23 10:50:00,60.26,60.34,60.12,60.32,67300.0,41.4147,41.4697,41.3185,41.4559,67300.0
2009-09-23 10:55:00,60.32,60.48,60.29,60.45,39300.0,41.4559,41.5659,41.4353,41.5453,39300.0
2009-09-23 11:00:00,60.45,60.45,60.11,60.16,64200.0,41.5453,41.5453,41.3116,41.346,64200.0
2009-09-23 11:05:00,60.17,60.33,60.17,60.31,25100.0,41.3529,41.4628,41.3529,41.4491,25100.0
2009-09-23 11:10:00,60.31,60.31,59.9,59.94,66200.0,41.4491,41.4491,41.1673,41.1948,66200.0
2009-09-23 11:15:00,59.91,60.07,59.88,60.04,55300.0,41.1742,41.2841,41.1535,41.2635,55300.0
2009-09-23 11:20:00,60.04,60.21,59.99,60.14,57000.0,41.2635,41.3803,41.2291,41.3322,57000.0
2009-09-23 11:25:00,60.15,60.38,60.14,60.34,38900.0,41.3391,41.4972,41.3322,41.4697,38900.0
2009-09-23 11:30:00,60.32,60.4,60.3,60.31,28000.0,41.4559,41.5109,41.4422,41.4491,28000.0
2009-09-23 11:35:00,60.28,60.39,60.25,60.36,48600.0,41.4284,41.504,41.4078,41.4834,48600.0
2009-09-23 11:40:00,60.34,60.5,60.22,60.49,89900.0,41.4697,41.5796,41.3872,41.5728,89900.0
2009-09-23 11:45:00,60.51,60.55,60.45,60.45,44300.0,41.5865,41.614,41.5453,41.5453,44300.0
2009-09-23 11:50:00,60.47,60.6,60.43,60.59,33900.0,41.559,41.6484,41.5315,41.6415,33900.0
2009-09-23 11:55:00,60.6,60.67,60.56,60.67,48600.0,41.6484,41.6965,41.6209,41.6965,48600.0
2009-09-23 12:00:00,60.68,60.95,60.67,60.92,87600.0,41.7034,41.8889,41.6965,41.8683,87600.0
2009-09-23 12:05:00,60.91,60.93,60.73,60.82,52200.0,41.8614,41.8752,41.7377,41.7996,52200.0
2009-09-23 12:10:00,60.83,60.83,60.58,60.7,46600.0,41.8064,41.8064,41.6346,41.7171,46600.0
2009-09-23 12:15:00,60.7,60.82,60.69,60.82,252500.0,41.7171,41.7996,41.7102,41.7996,252500.0
2009-09-23 12:20:00,60.81,60.82,60.71,60.71,46000.0,41.7927,41.7996,41.724,41.724,46000.0
2009-09-23 12:25:00,60.71,60.9,60.71,60.88,78200.0,41.724,41.8546,41.724,41.8408,78200.0
2009-09-23 12:30:00,60.87,61.03,60.86,60.94,56200.0,41.8339,41.9439,41.8271,41.882,56200.0
2009-09-23 12:35:00,60.93,60.97,60.83,60.85,50100.0,41.8752,41.9027,41.8064,41.8202,50100.0
2009-09-23 12:40:00,60.85,60.98,60.85,60.93,36800.0,41.8202,41.9095,41.8202,41.8752,36800.0
2009-09-23 12:45:00,60.93,61.05,60.92,61.0,27200.0,41.8752,41.9576,41.8683,41.9233,27200.0
2009-09-23 12:50:00,60.97,60.99,60.8,60.9,40900.0,41.9027,41.9164,41.7858,41.8546,40900.0
2009-09-23 12:55:00,60.87,60.92,60.83,60.89,33900.0,41.8339,41.8683,41.8064,41.8477,33900.0
2009-09-23 13:00:00,60.88,60.92,60.81,60.89,28600.0,41.8408,41.8683,41.7927,41.8477,28600.0
2009-09-23 13:05:00,60.89,60.9,60.82,60.85,29100.0,41.8477,41.8546,41.7996,41.8202,29100.0
2009-09-23 13:10:00,60.86,60.87,60.82,60.83,15800.0,41.8271,41.8339,41.7996,41.8064,15800.0
2009-09-23 13:15:00,60.85,61.02,60.84,61.0,30800.0,41.8202,41.937,41.8133,41.9233,30800.0
2009-09-23 13:20:00,61.0,61.0,60.94,60.94,34500.0,41.9233,41.9233,41.882,41.882,34500.0
2009-09-23 13:25:00,60.94,60.94,60.74,60.74,44400.0,41.882,41.882,41.7446,41.7446,44400.0
2009-09-23 13:30:00,60.74,60.75,60.6,60.61,49100.0,41.7446,41.7515,41.6484,41.6552,49100.0
2009-09-23 13:35:00,60.61,60.7,60.6,60.67,41000.0,41.6552,41.7171,41.6484,41.6965,41000.0
2009-09-23 13:40:00,60.67,60.75,60.65,60.7,53700.0,41.6965,41.7515,41.6827,41.7171,53700.0
2009-09-23 13:45:00,60.7,60.79,60.66,60.74,42900.0,41.7171,41.779,41.6896,41.7446,42900.0
2009-09-23 13:50:00,60.75,60.79,60.71,60.71,53100.0,41.7515,41.779,41.724,41.724,53100.0
2009-09-23 13:55:00,60.72,60.79,60.7,60.77,34400.0,41.7308,41.779,41.7171,41.7652,34400.0
2009-09-23 14:00:00,60.76,60.8,60.69,60.8,24900.0,41.7583,41.7858,41.7102,41.7858,24900.0
2009-09-23 14:05:00,60.79,60.86,60.79,60.83,39300.0,41.779,41.8271,41.779,41.8064,39300.0
2009-09-23 14:10:00,60.81,60.91,60.59,60.91,39100.0,41.7927,41.8614,41.6415,41.8614,39100.0
2009-09-23 14:15:00,60.88,61.39,60.87,61.33,151000.0,41.8408,42.1913,41.8339,42.1501,151000.0
2009-09-23 14:20:00,61.34,61.45,61.0,61.18,124600.0,42.157,42.2326,41.9233,42.047,124600.0
2009-09-23 14:25:00,61.13,61.29,61.07,61.29,63900.0,42.0126,42.1226,41.9714,42.1226,63900.0
2009-09-23 14:30:00,61.26,61.49,61.17,61.48,88100.0,42.102,42.26,42.0401,42.2532,88100.0
2009-09-23 14:35:00,61.49,61.55,61.33,61.4,94900.0,42.26,42.3013,42.1501,42.1982,94900.0
2009-09-23 14:40:00,61.4,61.46,61.19,61.22,64600.0,42.1982,42.2394,42.0539,42.0745,64600.0
2009-09-23 14:45:00,61.23,61.32,61.17,61.28,86300.0,42.0814,42.1432,42.0401,42.1157,86300.0
2009-09-23 14:50:00,61.31,61.38,61.23,61.36,63500.0,42.1363,42.1844,42.0814,42.1707,63500.0
2009-09-23 14:55:00,61.34,61.34,60.88,60.91,99100.0,42.157,42.157,41.8408,41.8614,99100.0
2009-09-23 15:00:00,60.93,61.16,60.92,61.1,55700.0,41.8752,42.0332,41.8683,41.992,55700.0
2009-09-23 15:05:00,61.1,61.22,61.02,61.15,65000.0,41.992,42.0745,41.937,42.0264,65000.0
2009-09-23 15:10:00,61.15,61.16,60.73,60.8,139800.0,42.0264,42.0332,41.7377,41.7858,139800.0
2009-09-23 15:15:00,60.8,60.89,60.63,60.83,101200.0,41.7858,41.8477,41.669,41.8064,101200.0
2009-09-23 15:20:00,60.77,60.86,60.61,60.76,194400.0,41.7652,41.8271,41.6552,41.7583,194400.0
2009-09-23 15:25:00,60.75,60.82,60.58,60.7,81000.0,41.7515,41.7996,41.6346,41.7171,81000.0
2009-09-23 15:30:00,60.68,60.69,60.46,60.52,163900.0,41.7034,41.7102,41.5522,41.5934,163900.0
2009-09-23 15:35:00,60.54,60.73,60.48,60.63,149600.0,41.6071,41.7377,41.5659,41.669,149600.0
2009-09-23 15:40:00,60.63,60.79,60.55,60.62,124800.0,41.669,41.779,41.614,41.6621,124800.0
2009-09-23 15:45:00,60.62,60.7,60.52,60.65,302400.0,41.6621,41.7171,41.5934,41.6827,302400.0
2009-09-23 15:50:00,60.65,60.66,60.21,60.32,370800.0,41.6827,41.6896,41.3803,41.4559,370800.0
2009-09-23 15:55:00,60.33,60.75,60.12,60.21,651800.0,41.4628,41.7515,41.3185,41.3803,651800.0
2009-09-24 09:30:00,60.34,60.49,60.08,60.24,226600.0,41.4697,41.5728,41.291,41.401,226600.0
2009-09-24 09:35:00,60.23,60.24,60.02,60.15,122500.0,41.3941,41.401,41.2498,41.3391,122500.0
2009-09-24 09:40:00,60.14,60.36,59.93,59.94,175100.0,41.3322,41.4834,41.1879,41.1948,175100.0
2009-09-24 09:45:00,59.94,60.31,59.78,60.31,138700.0,41.1948,41.4491,41.0848,41.4491,138700.0
2009-09-24 09:50:00,60.3,60.31,59.82,59.88,139400.0,41.4422,41.4491,41.1123,41.1535,139400.0
2009-09-24 09:55:00,59.86,60.17,59.83,60.07,118600.0,41.1398,41.3529,41.1192,41.2841,118600.0
2009-09-24 10:00:00,60.12,60.13,59.82,59.93,199300.0,41.3185,41.3254,41.1123,41.1879,199300.0
2009-09-24 10:05:00,59.92,59.93,59.41,59.51,162100.0,41.181,41.1879,40.8305,40.8993,162100.0
2009-09-24 10:10:00,59.53,59.6,59.1,59.1,230100.0,40.913,40.9611,40.6175,40.6175,230100.0
2009-09-24 10:15:00,59.1,59.15,58.75,58.78,266500.0,40.6175,40.6518,40.3769,40.3975,266500.0
2009-09-24 10:20:00,58.79,59.0,58.63,58.93,236400.0,40.4044,40.5487,40.2945,40.5006,236400.0
2009-09-24 10:25:00,58.94,59.05,58.86,58.96,114200.0,40.5075,40.5831,40.4525,40.5213,114200.0
2009-09-24 10:30:00,58.96,59.04,58.88,59.04,95100.0,40.5213,40.5762,40.4663,40.5762,95100.0
2009-09-24 10:35:00,59.04,59.16,58.86,58.91,162400.0,40.5762,40.6587,40.4525,40.4869,162400.0
2009-09-24 10:40:00,58.91,58.93,58.71,58.77,77000.0,40.4869,40.5006,40.3494,40.3907,77000.0
2009-09-24 10:45:00,58.78,59.07,58.75,59.05,119600.0,40.3975,40.5969,40.3769,40.5831,119600.0
2009-09-24 10:50:00,59.04,59.13,58.92,59.13,67500.0,40.5762,40.6381,40.4938,40.6381,67500.0
2009-09-24 10:55:00,59.14,59.35,59.11,59.24,79400.0,40.645,40.7893,40.6243,40.7137,79400.0
2009-09-24 11:00:00,59.23,59.39,59.2,59.33,102800.0,40.7068,40.8168,40.6862,40.7755,102800.0
2009-09-24 11:05:00,59.33,59.42,59.27,59.34,66100.0,40.7755,40.8374,40.7343,40.7824,66100.0
2009-09-24 11:10:00,59.34,59.55,59.34,59.55,80000.0,40.7824,40.9267,40.7824,40.9267,80000.0
2009-09-24 11:15:00,59.55,59.56,59.34,59.35,85900.0,40.9267,40.9336,40.7824,40.7893,85900.0
2009-09-24 11:20:00,59.35,59.36,59.06,59.07,47900.0,40.7893,40.7962,40.59,40.5969,47900.0
2009-09-24 11:25:00,59.08,59.27,59.07,59.25,53600.0,40.6037,40.7343,40.5969,40.7206,53600.0
2009-09-24 11:30:00,59.24,59.31,59.08,59.1,59600.0,40.7137,40.7618,40.6037,40.6175,59600.0
2009-09-24 11:35:00,59.1,59.24,59.06,59.19,47600.0,40.6175,40.7137,40.59,40.6793,47600.0
2009-09-24 11:40:00,59.19,59.32,59.1,59.29,52100.0,40.6793,40.7687,40.6175,40.7481,52100.0
2009-09-24 11:45:00,59.3,59.39,59.22,59.26,70500.0,40.7549,40.8168,40.6999,40.7274,70500.0
2009-09-24 11:50:00,59.28,59.29,58.96,59.02,53700.0,40.7412,40.7481,40.5213,40.5625,53700.0
2009-09-24 11:55:00,59.05,59.16,59.0,59.12,40000.0,40.5831,40.6587,40.5487,40.6312,40000.0
2009-09-24 12:00:00,59.12,59.25,59.09,59.24,29500.0,40.6312,40.7206,40.6106,40.7137,29500.0
2009-09-24 12:05:00,59.23,59.25,59.1,59.14,30300.0,40.7068,40.7206,40.6175,40.645,30300.0
2009-09-24 12:10:00,59.15,59.24,59.14,59.22,20600.0,40.6518,40.7137,40.645,40.6999,20600.0
2009-09-24 12:15:00,59.21,59.28,59.14,59.17,33000.0,40.6931,40.7412,40.645,40.6656,33000.0
2009-09-24 12:20:00,59.17,59.26,59.1,59.13,31400.0,40.6656,40.7274,40.6175,40.6381,31400.0
2009-09-24 12:25:00,59.14,59.14,58.95,58.99,34400.0,40.645,40.645,40.5144,40.5419,34400.0
2009-09-24 12:30:00,58.98,59.07,58.91,58.95,33300.0,40.535,40.5969,40.4869,40.5144,33300.0
2009-09-24 12:35:00,58.94,59.05,58.86,59.05,26700.0,40.5075,40.5831,40.4525,40.5831,26700.0
2009-09-24 12:40:00,59.05,59.22,59.04,59.2,24400.0,40.5831,40.6999,40.5762,40.6862,24400.0
2009-09-24 12:45:00,59.19,59.21,59.1,59.14,19300.0,40.6793,40.6931,40.6175,40.645,19300.0
2009-09-24 12:50:00,59.12,59.3,59.12,59.27,24100.0,40.6312,40.7549,40.6312,40.7343,24100.0
2009-09-24 12:55:00,59.25,59.26,59.0,59.05,32500.0,40.7206,40.7274,40.5487,40.5831,32500.0
2009-09-24 13:00:00,59.06,59.25,59.06,59.24,31800.0,40.59,40.7206,40.59,40.7137,31800.0
2009-09-24 13:05:00,59.24,59.38,59.21,59.33,36500.0,40.7137,40.8099,40.6931,40.7755,36500.0
2009-09-24 13:10:00,59.34,59.39,59.27,59.28,41000.0,40.7824,40.8168,40.7343,40.7412,41000.0
2009-09-24 13:15:00,59.28,59.28,59.07,59.07,23500.0,40.7412,40.7412,40.5969,40.5969,23500.0
2009-09-24 13:20:00,59.07,59.1,59.0,59.09,47500.0,40.5969,40.6175,40.5487,40.6106,47500.0
2009-09-24 13:25:00,59.07,59.18,58.99,59.14,95400.0,40.5969,40.6725,40.5419,40.645,95400.0
2009-09-24 13:30:00,59.16,59.32,59.14,59.32,43100.0,40.6587,40.7687,40.645,40.7687,43100.0
2009-09-24 13:35:00,59.32,59.38,59.16,59.22,64500.0,40.7687,40.8099,40.6587,40.6999,64500.0
2009-09-24 13:40:00,59.21,59.29,59.03,59.1,46400.0,40.6931,40.7481,40.5694,40.6175,46400.0
2009-09-24 13:45:00,59.1,59.18,59.08,59.12,62700.0,40.6175,40.6725,40.6037,40.6312,62700.0
2009-09-24 13:50:00,59.12,59.14,58.93,58.93,52900.0,40.6312,40.645,40.5006,40.5006,52900.0
2009-09-24 13:55:00,58.94,59.17,58.93,59.13,33300.0,40.5075,40.6656,40.5006,40.6381,33300.0
2009-09-24 14:00:00,59.13,59.14,58.97,59.11,45200.0,40.6381,40.645,40.5281,40.6243,45200.0
2009-09-24 14:05:00,59.12,59.13,58.92,58.95,46200.0,40.6312,40.6381,40.4938,40.5144,46200.0
2009-09-24 14:10:00,58.94,59.07,58.94,59.0,52800.0,40.5075,40.5969,40.5075,40.5487,52800.0
2009-09-24 14:15:00,59.02,59.03,58.96,59.02,26500.0,40.5625,40.5694,40.5213,40.5625,26500.0
2009-09-24 14:20:00,59.02,59.03,58.81,58.83,68700.0,40.5625,40.5694,40.4182,40.4319,68700.0
2009-09-24 14:25:00,58.83,59.07,58.81,59.06,75800.0,40.4319,40.5969,40.4182,40.59,75800.0
2009-09-24 14:30:00,59.07,59.16,59.04,59.04,63100.0,40.5969,40.6587,40.5762,40.5762,63100.0
2009-09-24 14:35:00,59.03,59.16,59.01,59.13,54200.0,40.5694,40.6587,40.5556,40.6381,54200.0
2009-09-24 14:40:00,59.13,59.13,58.99,59.06,39800.0,40.6381,40.6381,40.5419,40.59,39800.0
2009-09-24 14:45:00,59.07,59.08,58.97,59.01,57700.0,40.5969,40.6037,40.5281,40.5556,57700.0
2009-09-24 14:50:00,59.02,59.1,58.99,59.1,40000.0,40.5625,40.6175,40.5419,40.6175,40000.0
2009-09-24 14:55:00,59.1,59.28,59.08,59.23,67300.0,40.6175,40.7412,40.6037,40.7068,67300.0
2009-09-24 15:00:00,59.22,59.3,59.14,59.18,80700.0,40.6999,40.7549,40.645,40.6725,80700.0
2009-09-24 15:05:00,59.18,59.24,59.05,59.13,48600.0,40.6725,40.7137,40.5831,40.6381,48600.0
2009-09-24 15:10:00,59.14,59.35,59.1,59.31,63300.0,40.645,40.7893,40.6175,40.7618,63300.0
2009-09-24 15:15:00,59.31,59.31,59.18,59.18,51000.0,40.7618,40.7618,40.6725,40.6725,51000.0
2009-09-24 15:20:00,59.18,59.25,59.11,59.17,102800.0,40.6725,40.7206,40.6243,40.6656,102800.0
2009-09-24 15:25:00,59.16,59.16,59.05,59.09,66200.0,40.6587,40.6587,40.5831,40.6106,66200.0
2009-09-24 15:30:00,59.1,59.23,59.08,59.13,89700.0,40.6175,40.7068,40.6037,40.6381,89700.0
2009-09-24 15:35:00,59.13,59.14,59.0,59.03,73500.0,40.6381,40.645,40.5487,40.5694,73500.0
2009-09-24 15:40:00,59.02,59.09,59.0,59.08,92300.0,40.5625,40.6106,40.5487,40.6037,92300.0
2009-09-24 15:45:00,59.08,59.14,59.01,59.02,193400.0,40.6037,40.645,40.5556,40.5625,193400.0
2009-09-24 15:50:00,59.03,59.23,59.03,59.13,195700.0,40.5694,40.7068,40.5694,40.6381,195700.0
2009-09-24 15:55:00,59.14,59.17,59.04,59.07,295900.0,40.645,40.6656,40.5762,40.5969,295900.0
2009-09-25 09:30:00,58.75,59.43,58.49,59.4,333900.0,40.3769,40.8443,40.1982,40.8237,333900.0
2009-09-25 09:35:00,59.41,59.41,59.03,59.26,203800.0,40.8305,40.8305,40.5694,40.7274,203800.0
2009-09-25 09:40:00,59.26,59.64,59.13,59.64,271300.0,40.7274,40.9886,40.6381,40.9886,271300.0
2009-09-25 09:45:00,59.63,59.98,59.61,59.84,217800.0,40.9817,41.2223,40.968,41.1261,217800.0
2009-09-25 09:50:00,59.83,60.14,59.79,59.94,226900.0,41.1192,41.3322,41.0917,41.1948,226900.0
2009-09-25 09:55:00,59.98,60.39,59.92,60.16,202800.0,41.2223,41.504,41.181,41.346,202800.0
2009-09-25 10:00:00,60.12,60.29,59.82,60.16,192400.0,41.3185,41.4353,41.1123,41.346,192400.0
2009-09-25 10:05:00,60.14,60.34,60.03,60.26,119700.0,41.3322,41.4697,41.2566,41.4147,119700.0
2009-09-25 10:10:00,60.28,60.29,59.83,59.88,119900.0,41.4284,41.4353,41.1192,41.1535,119900.0
2009-09-25 10:15:00,59.87,60.07,59.86,59.96,74600.0,41.1467,41.2841,41.1398,41.2085,74600.0
2009-09-25 10:20:00,59.95,60.01,59.75,59.79,76100.0,41.2017,41.2429,41.0642,41.0917,76100.0
2009-09-25 10:25:00,59.8,59.84,59.67,59.73,75400.0,41.0986,41.1261,41.0092,41.0505,75400.0
2009-09-25 10:30:00,59.74,59.87,59.7,59.75,53000.0,41.0573,41.1467,41.0298,41.0642,53000.0
2009-09-25 10:35:00,59.75,59.83,59.4,59.4,103700.0,41.0642,41.1192,40.8237,40.8237,103700.0
2009-09-25 10:40:00,59.39,59.53,59.3,59.52,94500.0,40.8168,40.913,40.7549,40.9061,94500.0
2009-09-25 10:45:00,59.5,59.57,59.32,59.35,83000.0,40.8924,40.9405,40.7687,40.7893,83000.0
2009-09-25 10:50:00,59.34,59.48,59.25,59.43,79100.0,40.7824,40.8786,40.7206,40.8443,79100.0
2009-09-25 10:55:00,59.44,59.59,59.39,59.47,58700.0,40.8511,40.9542,40.8168,40.8718,58700.0
2009-09-25 11:00:00,59.49,59.57,59.31,59.45,73900.0,40.8855,40.9405,40.7618,40.858,73900.0
2009-09-25 11:05:00,59.47,59.61,59.45,59.6,78400.0,40.8718,40.968,40.858,40.9611,78400.0
2009-09-25 11:10:00,59.59,59.59,59.26,59.39,71800.0,40.9542,40.9542,40.7274,40.8168,71800.0
2009-09-25 11:15:00,59.4,59.41,59.28,59.37,30500.0,40.8237,40.8305,40.7412,40.803,30500.0
2009-09-25 11:20:00,59.37,59.43,59.26,59.38,62500.0,40.803,40.8443,40.7274,40.8099,62500.0
2009-09-25 11:25:00,59.39,59.51,59.28,59.48,49800.0,40.8168,40.8993,40.7412,40.8786,49800.0
2009-09-25 11:30:00,59.49,59.57,59.44,59.53,62100.0,40.8855,40.9405,40.8511,40.913,62100.0
2009-09-25 11:35:00,59.51,59.76,59.44,59.74,72500.0,40.8993,41.0711,40.8511,41.0573,72500.0
2009-09-25 11:40:00,59.74,59.95,59.74,59.92,223600.0,41.0573,41.2017,41.0573,41.181,223600.0
2009-09-25 11:45:00,59.91,59.92,59.75,59.82,79300.0,41.1742,41.181,41.0642,41.1123,79300.0
2009-09-25 11:50:00,59.83,59.86,59.69,59.76,59300.0,41.1192,41.1398,41.023,41.0711,59300.0
2009-09-25 11:55:00,59.75,59.77,59.69,59.75,82200.0,41.0642,41.0779,41.023,41.0642,82200.0
2009-09-25 12:00:00,59.72,59.72,59.52,59.62,56900.0,41.0436,41.0436,40.9061,40.9749,56900.0
2009-09-25 12:05:00,59.6,59.66,59.55,59.6,19600.0,40.9611,41.0023,40.9267,40.9611,19600.0
2009-09-25 12:10:00,59.61,59.63,59.51,59.55,23200.0,40.968,40.9817,40.8993,40.9267,23200.0
2009-09-25 12:15:00,59.53,59.55,59.15,59.29,77400.0,40.913,40.9267,40.6518,40.7481,77400.0
2009-09-25 12:20:00,59.28,59.28,59.07,59.18,85400.0,40.7412,40.7412,40.5969,40.6725,85400.0
2009-09-25 12:25:00,59.19,59.37,59.18,59.23,74100.0,40.6793,40.803,40.6725,40.7068,74100.0
2009-09-25 12:30:00,59.26,59.37,59.15,59.15,29300.0,40.7274,40.803,40.6518,40.6518,29300.0
2009-09-25 12:35:00,59.15,59.27,59.1,59.15,34400.0,40.6518,40.7343,40.6175,40.6518,34400.0
2009-09-25 12:40:00,59.14,59.22,59.08,59.22,28500.0,40.645,40.6999,40.6037,40.6999,28500.0
2009-09-25 12:45:00,59.21,59.28,59.18,59.22,32400.0,40.6931,40.7412,40.6725,40.6999,32400.0
2009-09-25 12:50:00,59.23,59.25,59.15,59.18,28400.0,40.7068,40.7206,40.6518,40.6725,28400.0
2009-09-25 12:55:00,59.2,59.2,59.07,59.1,38700.0,40.6862,40.6862,40.5969,40.6175,38700.0
2009-09-25 13:00:00,59.11,59.22,59.02,59.2,76700.0,40.6243,40.6999,40.5625,40.6862,76700.0
2009-09-25 13:05:00,59.21,59.21,59.04,59.08,20700.0,40.6931,40.6931,40.5762,40.6037,20700.0
2009-09-25 13:10:00,59.08,59.22,59.05,59.21,64800.0,40.6037,40.6999,40.5831,40.6931,64800.0
2009-09-25 13:15:00,59.2,59.36,59.15,59.36,59000.0,40.6862,40.7962,40.6518,40.7962,59000.0
2009-09-25 13:20:00,59.34,59.74,59.22,59.24,47900.0,40.7824,41.0573,40.6999,40.7137,47900.0
2009-09-25 13:25:00,59.24,59.31,59.2,59.29,128000.0,40.7137,40.7618,40.6862,40.7481,128000.0
2009-09-25 13:30:00,59.29,59.49,59.29,59.42,86700.0,40.7481,40.8855,40.7481,40.8374,86700.0
2009-09-25 13:35:00,59.42,59.55,59.4,59.46,37200.0,40.8374,40.9267,40.8237,40.8649,37200.0
2009-09-25 13:40:00,59.47,59.55,59.47,59.53,30600.0,40.8718,40.9267,40.8718,40.913,30600.0
2009-09-25 13:45:00,59.52,59.68,59.5,59.67,109200.0,40.9061,41.0161,40.8924,41.0092,109200.0
2009-09-25 13:50:00,59.66,59.72,59.61,59.7,68900.0,41.0023,41.0436,40.968,41.0298,68900.0
2009-09-25 13:55:00,59.7,59.8,59.57,59.79,71700.0,41.0298,41.0986,40.9405,41.0917,71700.0
2009-09-25 14:00:00,59.8,59.92,59.7,59.78,93200.0,41.0986,41.181,41.0298,41.0848,93200.0
2009-09-25 14:05:00,59.77,59.92,59.77,59.87,33300.0,41.0779,41.181,41.0779,41.1467,33300.0
2009-09-25 14:10:00,59.88,59.88,59.81,59.83,42200.0,41.1535,41.1535,41.1054,41.1192,42200.0
2009-09-25 14:15:00,59.82,59.86,59.67,59.68,25600.0,41.1123,41.1398,41.0092,41.0161,25600.0
2009-09-25 14:20:00,59.67,59.7,59.64,59.65,34100.0,41.0092,41.0298,40.9886,40.9955,34100.0
2009-09-25 14:25:00,59.64,59.66,59.56,59.58,32300.0,40.9886,41.0023,40.9336,40.9474,32300.0
2009-09-25 14:30:00,59.58,59.58,59.48,59.5,64000.0,40.9474,40.9474,40.8786,40.8924,64000.0
2009-09-25 14:35:00,59.48,59.54,59.41,59.52,73200.0,40.8786,40.9199,40.8305,40.9061,73200.0
2009-09-25 14:40:00,59.51,59.61,59.44,59.6,54400.0,40.8993,40.968,40.8511,40.9611,54400.0
2009-09-25 14:45:00,59.62,59.73,59.6,59.6,45600.0,40.9749,41.0505,40.9611,40.9611,45600.0
2009-09-25 14:50:00,59.6,59.83,59.6,59.79,45200.0,40.9611,41.1192,40.9611,41.0917,45200.0
2009-09-25 14:55:00,59.78,59.9,59.75,59.87,48200.0,41.0848,41.1673,41.0642,41.1467,48200.0
2009-09-25 15:00:00,59.87,59.88,59.74,59.74,55700.0,41.1467,41.1535,41.0573,41.0573,55700.0
2009-09-25 15:05:00,59.74,59.78,59.7,59.73,59300.0,41.0573,41.0848,41.0298,41.0505,59300.0
2009-09-25 15:10:00,59.72,59.75,59.65,59.71,45200.0,41.0436,41.0642,40.9955,41.0367,45200.0
2009-09-25 15:15:00,59.7,59.7,59.56,59.66,47600.0,41.0298,41.0298,40.9336,41.0023,47600.0
2009-09-25 15:20:00,59.65,59.68,59.53,59.6,111800.0,40.9955,41.0161,40.913,40.9611,111800.0
2009-09-25 15:25:00,59.6,59.74,59.6,59.68,87200.0,40.9611,41.0573,40.9611,41.0161,87200.0
2009-09-25 15:30:00,59.68,59.74,59.65,59.68,40000.0,41.0161,41.0573,40.9955,41.0161,40000.0
2009-09-25 15:35:00,59.68,59.7,59.6,59.65,88300.0,41.0161,41.0298,40.9611,40.9955,88300.0
2009-09-25 15:40:00,59.65,59.65,59.4,59.46,102300.0,40.9955,40.9955,40.8237,40.8649,102300.0
2009-09-25 15:45:00,59.47,59.59,59.37,59.54,126900.0,40.8718,40.9542,40.803,40.9199,126900.0
2009-09-25 15:50:00,59.53,59.69,59.53,59.54,124200.0,40.913,41.023,40.913,40.9199,124200.0
2009-09-25 15:55:00,59.54,59.63,59.43,59.59,257800.0,40.9199,40.9817,40.8443,40.9542,257800.0
2009-09-28 09:30:00,59.31,59.65,59.27,59.27,139300.0,40.7618,40.9955,40.7343,40.7343,139300.0
2009-09-28 09:35:00,59.27,59.43,59.11,59.26,65600.0,40.7343,40.8443,40.6243,40.7274,65600.0
2009-09-28 09:40:00,59.25,59.68,59.05,59.68,68700.0,40.7206,41.0161,40.5831,41.0161,68700.0
2009-09-28 09:45:00,59.68,59.94,59.64,59.79,109000.0,41.0161,41.1948,40.9886,41.0917,109000.0
2009-09-28 09:50:00,59.79,59.99,59.76,59.97,43000.0,41.0917,41.2291,41.0711,41.2154,43000.0
2009-09-28 09:55:00,59.97,60.0,59.7,59.8,63400.0,41.2154,41.236,41.0298,41.0986,63400.0
2009-09-28 10:00:00,59.83,60.1,59.83,60.07,107100.0,41.1192,41.3047,41.1192,41.2841,107100.0
2009-09-28 10:05:00,60.04,60.26,59.98,60.23,83000.0,41.2635,41.4147,41.2223,41.3941,83000.0
2009-09-28 10:10:00,60.23,60.32,60.13,60.14,45800.0,41.3941,41.4559,41.3254,41.3322,45800.0
2009-09-28 10:15:00,60.15,60.32,60.15,60.27,47400.0,41.3391,41.4559,41.3391,41.4216,47400.0
2009-09-28 10:20:00,60.25,60.29,60.22,60.24,61700.0,41.4078,41.4353,41.3872,41.401,61700.0
2009-09-28 10:25:00,60.25,60.28,60.07,60.13,75300.0,41.4078,41.4284,41.2841,41.3254,75300.0
2009-09-28 10:30:00,60.11,60.26,60.08,60.24,64400.0,41.3116,41.4147,41.291,41.401,64400.0
2009-09-28 10:35:00,60.22,60.41,60.2,60.32,75600.0,41.3872,41.5178,41.3735,41.4559,75600.0
2009-09-28 10:40:00,60.3,60.33,60.16,60.19,37500.0,41.4422,41.4628,41.346,41.3666,37500.0
2009-09-28 10:45:00,60.2,60.26,60.2,60.21,22800.0,41.3735,41.4147,41.3735,41.3803,22800.0
2009-09-28 10:50:00,60.21,60.22,60.1,60.1,34500.0,41.3803,41.3872,41.3047,41.3047,34500.0
2009-09-28 10:55:00,60.1,60.25,60.1,60.23,41100.0,41.3047,41.4078,41.3047,41.3941,41100.0
2009-09-28 11:00:00,60.23,60.37,60.23,60.36,37300.0,41.3941,41.4903,41.3941,41.4834,37300.0
2009-09-28 11:05:00,60.35,60.44,60.34,60.43,30600.0,41.4766,41.5384,41.4697,41.5315,30600.0
2009-09-28 11:10:00,60.42,60.49,60.35,60.46,33800.0,41.5247,41.5728,41.4766,41.5522,33800.0
2009-09-28 11:15:00,60.45,60.48,60.35,60.37,48300.0,41.5453,41.5659,41.4766,41.4903,48300.0
2009-09-28 11:20:00,60.36,60.44,60.3,60.37,25000.0,41.4834,41.5384,41.4422,41.4903,25000.0
2009-09-28 11:25:00,60.37,60.5,60.37,60.45,26000.0,41.4903,41.5796,41.4903,41.5453,26000.0
2009-09-28 11:30:00,60.46,60.53,60.43,60.51,37200.0,41.5522,41.6003,41.5315,41.5865,37200.0
2009-09-28 11:35:00,60.53,60.53,60.43,60.53,17700.0,41.6003,41.6003,41.5315,41.6003,17700.0
2009-09-28 11:40:00,60.54,60.61,60.45,60.47,48100.0,41.6071,41.6552,41.5453,41.559,48100.0
2009-09-28 11:45:00,60.48,60.51,60.4,60.5,18800.0,41.5659,41.5865,41.5109,41.5796,18800.0
2009-09-28 11:50:00,60.49,60.61,60.49,60.56,30200.0,41.5728,41.6552,41.5728,41.6209,30200.0
2009-09-28 11:55:00,60.57,60.64,60.51,60.62,62100.0,41.6278,41.6759,41.5865,41.6621,62100.0
2009-09-28 12:00:00,60.64,60.68,60.6,60.63,29700.0,41.6759,41.7034,41.6484,41.669,29700.0
2009-09-28 12:05:00,60.64,60.79,60.62,60.73,50300.0,41.6759,41.779,41.6621,41.7377,50300.0
2009-09-28 12:10:00,60.74,60.75,60.64,60.64,36400.0,41.7446,41.7515,41.6759,41.6759,36400.0
2009-09-28 12:15:00,60.63,60.66,60.6,60.63,24400.0,41.669,41.6896,41.6484,41.669,24400.0
2009-09-28 12:20:00,60.62,60.63,60.57,60.62,21900.0,41.6621,41.669,41.6278,41.6621,21900.0
2009-09-28 12:25:00,60.61,60.71,60.61,60.66,17800.0,41.6552,41.724,41.6552,41.6896,17800.0
2009-09-28 12:30:00,60.66,60.68,60.62,60.66,10500.0,41.6896,41.7034,41.6621,41.6896,10500.0
2009-09-28 12:35:00,60.65,60.67,60.6,60.6,11200.0,41.6827,41.6965,41.6484,41.6484,11200.0
2009-09-28 12:40:00,60.6,60.67,60.59,60.61,27200.0,41.6484,41.6965,41.6415,41.6552,27200.0
2009-09-28 12:45:00,60.61,60.61,60.54,60.55,21600.0,41.6552,41.6552,41.6071,41.614,21600.0
2009-09-28 12:50:00,60.57,60.57,60.46,60.46,17200.0,41.6278,41.6278,41.5522,41.5522,17200.0
2009-09-28 12:55:00,60.46,60.47,60.32,60.42,32100.0,41.5522,41.559,41.4559,41.5247,32100.0
2009-09-28 13:00:00,60.42,60.46,60.36,60.38,34200.0,41.5247,41.5522,41.4834,41.4972,34200.0
2009-09-28 13:05:00,60.38,60.42,60.33,60.4,21500.0,41.4972,41.5247,41.4628,41.5109,21500.0
2009-09-28 13:10:00,60.41,60.5,60.41,60.5,22800.0,41.5178,41.5796,41.5178,41.5796,22800.0
2009-09-28 13:15:00,60.49,60.56,60.45,60.53,21800.0,41.5728,41.6209,41.5453,41.6003,21800.0
2009-09-28 13:20:00,60.52,60.55,60.46,60.47,15500.0,41.5934,41.614,41.5522,41.559,15500.0
2009-09-28 13:25:00,60.48,60.62,60.47,60.61,18800.0,41.5659,41.6621,41.559,41.6552,18800.0
2009-09-28 13:30:00,60.61,60.62,60.57,60.61,12500.0,41.6552,41.6621,41.6278,41.6552,12500.0
2009-09-28 13:35:00,60.58,60.58,60.46,60.56,18200.0,41.6346,41.6346,41.5522,41.6209,18200.0
2009-09-28 13:40:00,60.56,60.7,60.56,60.7,35900.0,41.6209,41.7171,41.6209,41.7171,35900.0
2009-09-28 13:45:00,60.68,60.7,60.64,60.69,25500.0,41.7034,41.7171,41.6759,41.7102,25500.0
2009-09-28 13:50:00,60.68,60.68,60.5,60.51,31400.0,41.7034,41.7034,41.5796,41.5865,31400.0
2009-09-28 13:55:00,60.5,60.51,60.38,60.38,35300.0,41.5796,41.5865,41.4972,41.4972,35300.0
2009-09-28 14:00:00,60.39,60.56,60.39,60.46,33700.0,41.504,41.6209,41.504,41.5522,33700.0
2009-09-28 14:05:00,60.45,60.45,60.26,60.3,50500.0,41.5453,41.5453,41.4147,41.4422,50500.0
2009-09-28 14:10:00,60.28,60.34,60.26,60.3,43600.0,41.4284,41.4697,41.4147,41.4422,43600.0
2009-09-28 14:15:00,60.3,60.43,60.26,60.43,28000.0,41.4422,41.5315,41.4147,41.5315,28000.0
2009-09-28 14:20:00,60.42,60.42,60.34,60.34,30300.0,41.5247,41.5247,41.4697,41.4697,30300.0
2009-09-28 14:25:00,60.35,60.43,60.27,60.37,62900.0,41.4766,41.5315,41.4216,41.4903,62900.0
2009-09-28 14:30:00,60.37,60.37,60.28,60.32,45000.0,41.4903,41.4903,41.4284,41.4559,45000.0
2009-09-28 14:35:00,60.32,60.35,60.3,60.32,70200.0,41.4559,41.4766,41.4422,41.4559,70200.0
2009-09-28 14:40:00,60.33,60.45,60.3,60.42,31200.0,41.4628,41.5453,41.4422,41.5247,31200.0
2009-09-28 14:45:00,60.44,60.45,60.35,60.4,22700.0,41.5384,41.5453,41.4766,41.5109,22700.0
2009-09-28 14:50:00,60.4,60.43,60.36,60.36,19500.0,41.5109,41.5315,41.4834,41.4834,19500.0
2009-09-28 14:55:00,60.36,60.44,60.31,60.31,36500.0,41.4834,41.5384,41.4491,41.4491,36500.0
2009-09-28 15:00:00,60.31,60.41,60.3,60.4,49600.0,41.4491,41.5178,41.4422,41.5109,49600.0
2009-09-28 15:05:00,60.4,60.48,60.39,60.46,18900.0,41.5109,41.5659,41.504,41.5522,18900.0
2009-09-28 15:10:00,60.46,60.46,60.36,60.37,17000.0,41.5522,41.5522,41.4834,41.4903,17000.0
2009-09-28 15:15:00,60.37,60.54,60.36,60.47,52700.0,41.4903,41.6071,41.4834,41.559,52700.0
2009-09-28 15:20:00,60.48,60.62,60.47,60.55,33000.0,41.5659,41.6621,41.559,41.614,33000.0
2009-09-28 15:25:00,60.56,60.61,60.51,60.51,24000.0,41.6209,41.6552,41.5865,41.5865,24000.0
2009-09-28 15:30:00,60.51,60.56,60.44,60.53,46600.0,41.5865,41.6209,41.5384,41.6003,46600.0
2009-09-28 15:35:00,60.53,60.53,60.39,60.41,61500.0,41.6003,41.6003,41.504,41.5178,61500.0
2009-09-28 15:40:00,60.4,60.46,60.37,60.45,56100.0,41.5109,41.5522,41.4903,41.5453,56100.0
2009-09-28 15:45:00,60.46,60.46,60.35,60.37,90800.0,41.5522,41.5522,41.4766,41.4903,90800.0
2009-09-28 15:50:00,60.36,60.47,60.36,60.41,67300.0,41.4834,41.559,41.4834,41.5178,67300.0
2009-09-28 15:55:00,60.41,60.5,60.36,60.47,159300.0,41.5178,41.5796,41.4834,41.559,159300.0
2009-09-29 09:30:00,60.27,60.45,60.14,60.44,94700.0,41.4216,41.5453,41.3322,41.5384,94700.0
2009-09-29 09:35:00,60.42,61.0,60.42,60.93,158400.0,41.5247,41.9233,41.5247,41.8752,158400.0
2009-09-29 09:40:00,60.97,61.15,60.7,60.75,82600.0,41.9027,42.0264,41.7171,41.7515,82600.0
2009-09-29 09:45:00,60.75,60.79,60.32,60.36,58400.0,41.7515,41.779,41.4559,41.4834,58400.0
2009-09-29 09:50:00,60.34,60.6,60.25,60.29,84400.0,41.4697,41.6484,41.4078,41.4353,84400.0
2009-09-29 09:55:00,60.27,60.69,60.27,60.55,156500.0,41.4216,41.7102,41.4216,41.614,156500.0
2009-09-29 10:00:00,60.47,60.55,60.02,60.15,261100.0,41.559,41.614,41.2498,41.3391,261100.0
2009-09-29 10:05:00,60.16,60.32,60.03,60.28,112600.0,41.346,41.4559,41.2566,41.4284,112600.0
2009-09-29 10:10:00,60.29,60.47,60.06,60.38,76900.0,41.4353,41.559,41.2773,41.4972,76900.0
2009-09-29 10:15:00,60.37,60.55,60.26,60.35,95500.0,41.4903,41.614,41.4147,41.4766,95500.0
2009-09-29 10:20:00,60.35,60.57,60.32,60.4,81600.0,41.4766,41.6278,41.4559,41.5109,81600.0
2009-09-29 10:25:00,60.4,60.6,60.4,60.55,46800.0,41.5109,41.6484,41.5109,41.614,46800.0
2009-09-29 10:30:00,60.55,60.69,60.52,60.59,57300.0,41.614,41.7102,41.5934,41.6415,57300.0
2009-09-29 10:35:00,60.6,60.89,60.48,60.82,115300.0,41.6484,41.8477,41.5659,41.7996,115300.0
2009-09-29 10:40:00,60.81,60.92,60.6,60.6,111500.0,41.7927,41.8683,41.6484,41.6484,111500.0
2009-09-29 10:45:00,60.6,60.88,60.58,60.84,93300.0,41.6484,41.8408,41.6346,41.8133,93300.0
2009-09-29 10:50:00,60.84,60.92,60.66,60.73,60400.0,41.8133,41.8683,41.6896,41.7377,60400.0
2009-09-29 10:55:00,60.7,60.82,60.53,60.6,61200.0,41.7171,41.7996,41.6003,41.6484,61200.0
2009-09-29 11:00:00,60.6,60.6,60.45,60.45,80800.0,41.6484,41.6484,41.5453,41.5453,80800.0
2009-09-29 11:05:00,60.45,60.63,60.44,60.45,139100.0,41.5453,41.669,41.5384,41.5453,139100.0
2009-09-29 11:10:00,60.43,60.5,60.35,60.42,81700.0,41.5315,41.5796,41.4766,41.5247,81700.0
2009-09-29 11:15:00,60.42,60.45,60.37,60.39,41100.0,41.5247,41.5453,41.4903,41.504,41100.0
2009-09-29 11:20:00,60.39,60.41,60.33,60.38,49700.0,41.504,41.5178,41.4628,41.4972,49700.0
2009-09-29 11:25:00,60.38,60.46,60.36,60.38,40400.0,41.4972,41.5522,41.4834,41.4972,40400.0
2009-09-29 11:30:00,60.38,60.41,60.33,60.36,50500.0,41.4972,41.5178,41.4628,41.4834,50500.0
2009-09-29 11:35:00,60.35,60.43,60.33,60.34,37400.0,41.4766,41.5315,41.4628,41.4697,37400.0
2009-09-29 11:40:00,60.34,60.39,60.27,60.28,40000.0,41.4697,41.504,41.4216,41.4284,40000.0
2009-09-29 11:45:00,60.29,60.31,60.03,60.23,84600.0,41.4353,41.4491,41.2566,41.3941,84600.0
2009-09-29 11:50:00,60.21,60.34,60.12,60.31,44500.0,41.3803,41.4697,41.3185,41.4491,44500.0
2009-09-29 11:55:00,60.32,60.38,60.19,60.25,31300.0,41.4559,41.4972,41.3666,41.4078,31300.0
2009-09-29 12:00:00,60.26,60.38,60.25,60.3,60100.0,41.4147,41.4972,41.4078,41.4422,60100.0
2009-09-29 12:05:00,60.3,60.39,60.23,60.38,38200.0,41.4422,41.504,41.3941,41.4972,38200.0
2009-09-29 12:10:00,60.4,60.48,60.29,60.47,45900.0,41.5109,41.5659,41.4353,41.559,45900.0
2009-09-29 12:15:00,60.47,60.47,60.29,60.33,61400.0,41.559,41.559,41.4353,41.4628,61400.0
2009-09-29 12:20:00,60.34,60.4,60.23,60.23,40900.0,41.4697,41.5109,41.3941,41.3941,40900.0
2009-09-29 12:25:00,60.24,60.43,60.23,60.3,43800.0,41.401,41.5315,41.3941,41.4422,43800.0
2009-09-29 12:30:00,60.29,60.41,60.27,60.38,30800.0,41.4353,41.5178,41.4216,41.4972,30800.0
2009-09-29 12:35:00,60.38,60.39,60.29,60.3,31000.0,41.4972,41.504,41.4353,41.4422,31000.0
2009-09-29 12:40:00,60.3,60.33,60.27,60.29,16200.0,41.4422,41.4628,41.4216,41.4353,16200.0
2009-09-29 12:45:00,60.31,60.39,60.31,60.35,28300.0,41.4491,41.504,41.4491,41.4766,28300.0
2009-09-29 12:50:00,60.35,60.46,60.35,60.38,38000.0,41.4766,41.5522,41.4766,41.4972,38000.0
2009-09-29 12:55:00,60.38,60.44,60.33,60.44,40400.0,41.4972,41.5384,41.4628,41.5384,40400.0
2009-09-29 13:00:00,60.44,60.53,60.4,60.45,100600.0,41.5384,41.6003,41.5109,41.5453,100600.0
2009-09-29 13:05:00,60.44,60.48,60.36,60.4,50300.0,41.5384,41.5659,41.4834,41.5109,50300.0
2009-09-29 13:10:00,60.4,60.5,60.39,60.48,50800.0,41.5109,41.5796,41.504,41.5659,50800.0
2009-09-29 13:15:00,60.49,60.49,60.34,60.38,84900.0,41.5728,41.5728,41.4697,41.4972,84900.0
2009-09-29 13:20:00,60.37,60.44,60.35,60.41,42500.0,41.4903,41.5384,41.4766,41.5178,42500.0
2009-09-29 13:25:00,60.41,60.41,60.34,60.37,42400.0,41.5178,41.5178,41.4697,41.4903,42400.0
2009-09-29 13:30:00,60.38,60.39,60.3,60.31,26200.0,41.4972,41.504,41.4422,41.4491,26200.0
2009-09-29 13:35:00,60.31,60.46,60.29,60.35,59700.0,41.4491,41.5522,41.4353,41.4766,59700.0
2009-09-29 13:40:00,60.35,60.45,60.3,60.39,83600.0,41.4766,41.5453,41.4422,41.504,83600.0
2009-09-29 13:45:00,60.38,60.57,60.37,60.54,88500.0,41.4972,41.6278,41.4903,41.6071,88500.0
2009-09-29 13:50:00,60.54,60.69,60.53,60.69,35600.0,41.6071,41.7102,41.6003,41.7102,35600.0
2009-09-29 13:55:00,60.69,60.83,60.65,60.83,51100.0,41.7102,41.8064,41.6827,41.8064,51100.0
2009-09-29 14:00:00,60.83,60.87,60.6,60.62,76600.0,41.8064,41.8339,41.6484,41.6621,76600.0
2009-09-29 14:05:00,60.62,60.63,60.52,60.52,48500.0,41.6621,41.669,41.5934,41.5934,48500.0
2009-09-29 14:10:00,60.52,60.54,60.41,60.54,51300.0,41.5934,41.6071,41.5178,41.6071,51300.0
2009-09-29 14:15:00,60.54,60.55,60.42,60.49,60300.0,41.6071,41.614,41.5247,41.5728,60300.0
2009-09-29 14:20:00,60.5,60.52,60.44,60.49,43100.0,41.5796,41.5934,41.5384,41.5728,43100.0
2009-09-29 14:25:00,60.5,60.52,60.41,60.43,60900.0,41.5796,41.5934,41.5178,41.5315,60900.0
2009-09-29 14:30:00,60.42,60.45,60.32,60.32,63000.0,41.5247,41.5453,41.4559,41.4559,63000.0
2009-09-29 14:35:00,60.32,60.36,60.3,60.31,36500.0,41.4559,41.4834,41.4422,41.4491,36500.0
2009-09-29 14:40:00,60.31,60.32,60.28,60.3,34700.0,41.4491,41.4559,41.4284,41.4422,34700.0
2009-09-29 14:45:00,60.29,60.36,60.27,60.35,75000.0,41.4353,41.4834,41.4216,41.4766,75000.0
2009-09-29 14:50:00,60.36,60.41,60.32,60.38,37700.0,41.4834,41.5178,41.4559,41.4972,37700.0
2009-09-29 14:55:00,60.39,60.48,60.37,60.38,50300.0,41.504,41.5659,41.4903,41.4972,50300.0
2009-09-29 15:00:00,60.39,60.48,60.38,60.38,66400.0,41.504,41.5659,41.4972,41.4972,66400.0
2009-09-29 15:05:00,60.38,60.39,60.33,60.35,49300.0,41.4972,41.504,41.4628,41.4766,49300.0
2009-09-29 15:10:00,60.37,60.41,60.33,60.38,51900.0,41.4903,41.5178,41.4628,41.4972,51900.0
2009-09-29 15:15:00,60.38,60.46,60.36,60.44,37800.0,41.4972,41.5522,41.4834,41.5384,37800.0
2009-09-29 15:20:00,60.43,60.59,60.43,60.54,104800.0,41.5315,41.6415,41.5315,41.6071,104800.0
2009-09-29 15:25:00,60.55,60.58,60.35,60.35,61900.0,41.614,41.6346,41.4766,41.4766,61900.0
2009-09-29 15:30:00,60.36,60.43,60.32,60.43,99000.0,41.4834,41.5315,41.4559,41.5315,99000.0
2009-09-29 15:35:00,60.44,60.47,60.41,60.46,96400.0,41.5384,41.559,41.5178,41.5522,96400.0
2009-09-29 15:40:00,60.46,60.47,60.41,60.44,77100.0,41.5522,41.559,41.5178,41.5384,77100.0
2009-09-29 15:45:00,60.44,60.51,60.37,60.42,114500.0,41.5384,41.5865,41.4903,41.5247,114500.0
2009-09-29 15:50:00,60.42,60.47,60.3,60.33,155400.0,41.5247,41.559,41.4422,41.4628,155400.0
2009-09-29 15:55:00,60.33,60.42,60.3,60.4,252300.0,41.4628,41.5247,41.4422,41.5109,252300.0
2009-09-30 09:30:00,60.92,61.05,60.76,60.85,133500.0,41.8683,41.9576,41.7583,41.8202,133500.0
2009-09-30 09:35:00,60.85,60.85,60.54,60.78,81400.0,41.8202,41.8202,41.6071,41.7721,81400.0
2009-09-30 09:40:00,60.74,60.74,60.08,60.18,101600.0,41.7446,41.7446,41.291,41.3597,101600.0
2009-09-30 09:45:00,60.14,60.15,59.66,59.71,128100.0,41.3322,41.3391,41.0023,41.0367,128100.0
2009-09-30 09:50:00,59.71,59.75,59.48,59.63,121100.0,41.0367,41.0642,40.8786,40.9817,121100.0
2009-09-30 09:55:00,59.63,59.63,59.24,59.42,101500.0,40.9817,40.9817,40.7137,40.8374,101500.0
2009-09-30 10:00:00,59.41,59.55,59.2,59.23,115300.0,40.8305,40.9267,40.6862,40.7068,115300.0
2009-09-30 10:05:00,59.24,59.37,59.13,59.19,87900.0,40.7137,40.803,40.6381,40.6793,87900.0
2009-09-30 10:10:00,59.23,59.46,59.15,59.28,90400.0,40.7068,40.8649,40.6518,40.7412,90400.0
2009-09-30 10:15:00,59.29,59.32,59.0,59.12,104000.0,40.7481,40.7687,40.5487,40.6312,104000.0
2009-09-30 10:20:00,59.12,59.16,59.0,59.0,84300.0,40.6312,40.6587,40.5487,40.5487,84300.0
2009-09-30 10:25:00,59.02,59.22,58.91,59.19,127700.0,40.5625,40.6999,40.4869,40.6793,127700.0
2009-09-30 10:30:00,59.19,59.43,59.01,59.27,172900.0,40.6793,40.8443,40.5556,40.7343,172900.0
2009-09-30 10:35:00,59.27,59.46,59.07,59.19,137700.0,40.7343,40.8649,40.5969,40.6793,137700.0
2009-09-30 10:40:00,59.19,59.27,59.02,59.21,93600.0,40.6793,40.7343,40.5625,40.6931,93600.0
2009-09-30 10:45:00,59.23,59.41,59.21,59.4,132700.0,40.7068,40.8305,40.6931,40.8237,132700.0
2009-09-30 10:50:00,59.41,59.77,59.39,59.72,257500.0,40.8305,41.0779,40.8168,41.0436,257500.0
2009-09-30 10:55:00,59.71,59.86,59.49,59.77,207900.0,41.0367,41.1398,40.8855,41.0779,207900.0
2009-09-30 11:00:00,59.79,60.13,59.78,60.06,157300.0,41.0917,41.3254,41.0848,41.2773,157300.0
2009-09-30 11:05:00,60.07,60.13,59.78,59.8,162000.0,41.2841,41.3254,41.0848,41.0986,162000.0
2009-09-30 11:10:00,59.81,59.92,59.75,59.75,64900.0,41.1054,41.181,41.0642,41.0642,64900.0
2009-09-30 11:15:00,59.75,60.09,59.74,59.9,83700.0,41.0642,41.2979,41.0573,41.1673,83700.0
2009-09-30 11:20:00,59.9,60.08,59.84,60.03,82300.0,41.1673,41.291,41.1261,41.2566,82300.0
2009-09-30 11:25:00,60.02,60.18,59.92,59.95,114100.0,41.2498,41.3597,41.181,41.2017,114100.0
2009-09-30 11:30:00,59.95,60.03,59.87,60.03,101700.0,41.2017,41.2566,41.1467,41.2566,101700.0
2009-09-30 11:35:00,60.03,60.12,59.8,59.81,54900.0,41.2566,41.3185,41.0986,41.1054,54900.0
2009-09-30 11:40:00,59.82,59.88,59.75,59.76,127900.0,41.1123,41.1535,41.0642,41.0711,127900.0
2009-09-30 11:45:00,59.75,59.82,59.7,59.74,39400.0,41.0642,41.1123,41.0298,41.0573,39400.0
2009-09-30 11:50:00,59.74,59.82,59.7,59.78,23900.0,41.0573,41.1123,41.0298,41.0848,23900.0
2009-09-30 11:55:00,59.77,60.09,59.77,59.91,69200.0,41.0779,41.2979,41.0779,41.1742,69200.0
2009-09-30 12:00:00,59.93,60.09,59.88,60.05,116400.0,41.1879,41.2979,41.1535,41.2704,116400.0
2009-09-30 12:05:00,60.05,60.08,59.96,60.07,35000.0,41.2704,41.291,41.2085,41.2841,35000.0
2009-09-30 12:10:00,60.08,60.14,60.02,60.07,44900.0,41.291,41.3322,41.2498,41.2841,44900.0
2009-09-30 12:15:00,60.06,60.28,60.06,60.14,52100.0,41.2773,41.4284,41.2773,41.3322,52100.0
2009-09-30 12:20:00,60.15,60.28,60.11,60.24,35200.0,41.3391,41.4284,41.3116,41.401,35200.0
2009-09-30 12:25:00,60.22,60.35,60.2,60.32,37300.0,41.3872,41.4766,41.3735,41.4559,37300.0
2009-09-30 12:30:00,60.35,60.4,60.21,60.21,40500.0,41.4766,41.5109,41.3803,41.3803,40500.0
2009-09-30 12:35:00,60.21,60.27,60.13,60.14,19300.0,41.3803,41.4216,41.3254,41.3322,19300.0
2009-09-30 12:40:00,60.12,60.26,60.12,60.2,25500.0,41.3185,41.4147,41.3185,41.3735,25500.0
2009-09-30 12:45:00,60.19,60.27,60.04,60.04,93300.0,41.3666,41.4216,41.2635,41.2635,93300.0
2009-09-30 12:50:00,60.03,60.14,60.02,60.04,63800.0,41.2566,41.3322,41.2498,41.2635,63800.0
2009-09-30 12:55:00,60.02,60.16,59.94,59.94,65900.0,41.2498,41.346,41.1948,41.1948,65900.0
2009-09-30 13:00:00,59.93,60.26,59.93,60.16,97200.0,41.1879,41.4147,41.1879,41.346,97200.0
2009-09-30 13:05:00,60.15,60.24,59.96,60.1,110400.0,41.3391,41.401,41.2085,41.3047,110400.0
2009-09-30 13:10:00,60.1,60.11,59.94,59.94,77700.0,41.3047,41.3116,41.1948,41.1948,77700.0
2009-09-30 13:15:00,59.93,60.17,59.91,60.16,62600.0,41.1879,41.3529,41.1742,41.346,62600.0
2009-09-30 13:20:00,60.17,60.3,60.16,60.27,53300.0,41.3529,41.4422,41.346,41.4216,53300.0
2009-09-30 13:25:00,60.27,60.3,60.21,60.25,36500.0,41.4216,41.4422,41.3803,41.4078,36500.0
2009-09-30 13:30:00,60.25,60.34,60.18,60.2,85100.0,41.4078,41.4697,41.3597,41.3735,85100.0
2009-09-30 13:35:00,60.21,60.33,60.19,60.28,117800.0,41.3803,41.4628,41.3666,41.4284,117800.0
2009-09-30 13:40:00,60.26,60.35,60.16,60.32,77900.0,41.4147,41.4766,41.346,41.4559,77900.0
2009-09-30 13:45:00,60.31,60.32,60.2,60.24,49000.0,41.4491,41.4559,41.3735,41.401,49000.0
2009-09-30 13:50:00,60.25,60.38,60.24,60.34,20600.0,41.4078,41.4972,41.401,41.4697,20600.0
2009-09-30 13:55:00,60.32,60.32,60.2,60.25,26100.0,41.4559,41.4559,41.3735,41.4078,26100.0
2009-09-30 14:00:00,60.24,60.28,60.03,60.26,54700.0,41.401,41.4284,41.2566,41.4147,54700.0
2009-09-30 14:05:00,60.25,60.25,60.14,60.19,81700.0,41.4078,41.4078,41.3322,41.3666,81700.0
2009-09-30 14:10:00,60.19,60.19,60.07,60.15,43400.0,41.3666,41.3666,41.2841,41.3391,43400.0
2009-09-30 14:15:00,60.13,60.34,60.11,60.27,55900.0,41.3254,41.4697,41.3116,41.4216,55900.0
2009-09-30 14:20:00,60.27,60.31,60.15,60.17,32500.0,41.4216,41.4491,41.3391,41.3529,32500.0
2009-09-30 14:25:00,60.17,60.32,60.17,60.28,32200.0,41.3529,41.4559,41.3529,41.4284,32200.0
2009-09-30 14:30:00,60.28,60.28,60.1,60.19,97100.0,41.4284,41.4284,41.3047,41.3666,97100.0
2009-09-30 14:35:00,60.19,60.23,60.06,60.12,69800.0,41.3666,41.3941,41.2773,41.3185,69800.0
2009-09-30 14:40:00,60.11,60.34,60.08,60.28,79500.0,41.3116,41.4697,41.291,41.4284,79500.0
2009-09-30 14:45:00,60.28,60.3,60.1,60.13,79400.0,41.4284,41.4422,41.3047,41.3254,79400.0
2009-09-30 14:50:00,60.13,60.16,59.95,59.99,64900.0,41.3254,41.346,41.2017,41.2291,64900.0
2009-09-30 14:55:00,60.0,60.05,59.88,59.89,92100.0,41.236,41.2704,41.1535,41.1604,92100.0
2009-09-30 15:00:00,59.88,59.88,59.65,59.77,144200.0,41.1535,41.1535,40.9955,41.0779,144200.0
2009-09-30 15:05:00,59.77,59.86,59.66,59.83,105900.0,41.0779,41.1398,41.0023,41.1192,105900.0
2009-09-30 15:10:00,59.83,59.9,59.59,59.66,98100.0,41.1192,41.1673,40.9542,41.0023,98100.0
2009-09-30 15:15:00,59.66,59.84,59.52,59.83,90500.0,41.0023,41.1261,40.9061,41.1192,90500.0
2009-09-30 15:20:00,59.83,59.86,59.61,59.61,77200.0,41.1192,41.1398,40.968,40.968,77200.0
2009-09-30 15:25:00,59.62,59.82,59.55,59.6,83700.0,40.9749,41.1123,40.9267,40.9611,83700.0
2009-09-30 15:30:00,59.61,59.81,59.5,59.78,110200.0,40.968,41.1054,40.8924,41.0848,110200.0
2009-09-30 15:35:00,59.77,59.78,59.54,59.59,97900.0,41.0779,41.0848,40.9199,40.9542,97900.0
2009-09-30 15:40:00,59.6,59.66,59.37,59.4,218500.0,40.9611,41.0023,40.803,40.8237,218500.0
2009-09-30 15:45:00,59.39,59.59,59.3,59.58,168800.0,40.8168,40.9542,40.7549,40.9474,168800.0
2009-09-30 15:50:00,59.6,59.75,59.59,59.64,175400.0,40.9611,41.0642,40.9542,40.9886,175400.0
2009-09-30 15:55:00,59.64,59.73,59.48,59.53,343500.0,40.9886,41.0505,40.8786,40.913,343500.0
2009-10-01 09:30:00,59.6,59.73,59.23,59.24,206600.0,40.9611,41.0505,40.7068,40.7137,206600.0
2009-10-01 09:35:00,59.22,59.23,58.6,58.94,201800.0,40.6999,40.7068,40.2738,40.5075,201800.0
2009-10-01 09:40:00,58.9,59.15,58.78,58.97,164700.0,40.48,40.6518,40.3975,40.5281,164700.0
2009-10-01 09:45:00,58.97,59.26,58.88,59.11,188600.0,40.5281,40.7274,40.4663,40.6243,188600.0
2009-10-01 09:50:00,59.11,59.14,58.86,59.05,145700.0,40.6243,40.645,40.4525,40.5831,145700.0
2009-10-01 09:55:00,59.05,59.07,58.91,59.03,86200.0,40.5831,40.5969,40.4869,40.5694,86200.0
2009-10-01 10:00:00,59.04,59.19,58.53,58.56,273000.0,40.5762,40.6793,40.2257,40.2464,273000.0
2009-10-01 10:05:00,58.55,58.58,58.31,58.31,194600.0,40.2395,40.2601,40.0745,40.0745,194600.0
2009-10-01 10:10:00,58.31,58.62,58.27,58.45,131900.0,40.0745,40.2876,40.047,40.1708,131900.0
2009-10-01 10:15:00,58.45,58.46,58.24,58.3,85000.0,40.1708,40.1776,40.0264,40.0677,85000.0
2009-10-01 10:20:00,58.31,58.61,58.3,58.6,126700.0,40.0745,40.2807,40.0677,40.2738,126700.0
2009-10-01 10:25:00,58.62,58.63,58.37,58.37,57100.0,40.2876,40.2945,40.1158,40.1158,57100.0
2009-10-01 10:30:00,58.36,58.43,58.3,58.37,99100.0,40.1089,40.157,40.0677,40.1158,99100.0
2009-10-01 10:35:00,58.35,58.66,58.35,58.45,74300.0,40.102,40.3151,40.102,40.1708,74300.0
2009-10-01 10:40:00,58.45,58.58,58.44,58.57,110900.0,40.1708,40.2601,40.1639,40.2532,110900.0
2009-10-01 10:45:00,58.59,58.6,58.44,58.5,95300.0,40.267,40.2738,40.1639,40.2051,95300.0
2009-10-01 10:50:00,58.5,58.56,58.41,58.55,96300.0,40.2051,40.2464,40.1433,40.2395,96300.0
2009-10-01 10:55:00,58.55,58.65,58.37,58.41,138600.0,40.2395,40.3082,40.1158,40.1433,138600.0
2009-10-01 11:00:00,58.43,58.43,58.19,58.33,140600.0,40.157,40.157,39.9921,40.0883,140600.0
2009-10-01 11:05:00,58.35,58.36,58.11,58.15,104400.0,40.102,40.1089,39.9371,39.9646,104400.0
2009-10-01 11:10:00,58.14,58.19,58.01,58.19,98700.0,39.9577,39.9921,39.8684,39.9921,98700.0
2009-10-01 11:15:00,58.2,58.34,58.09,58.2,81600.0,39.9989,40.0952,39.9233,39.9989,81600.0
2009-10-01 11:20:00,58.18,58.22,58.02,58.02,85300.0,39.9852,40.0127,39.8752,39.8752,85300.0
2009-10-01 11:25:00,58.03,58.05,57.78,57.86,164000.0,39.8821,39.8958,39.7103,39.7653,164000.0
2009-10-01 11:30:00,57.85,58.1,57.84,58.01,79900.0,39.7584,39.9302,39.7515,39.8684,79900.0
2009-10-01 11:35:00,58.01,58.15,57.97,58.12,131500.0,39.8684,39.9646,39.8409,39.944,131500.0
2009-10-01 11:40:00,58.12,58.47,58.11,58.39,102800.0,39.944,40.1845,39.9371,40.1295,102800.0
2009-10-01 11:45:00,58.39,58.43,58.17,58.17,67500.0,40.1295,40.157,39.9783,39.9783,67500.0
2009-10-01 11:50:00,58.2,58.2,58.06,58.08,34900.0,39.9989,39.9989,39.9027,39.9165,34900.0
2009-10-01 11:55:00,58.09,58.1,58.0,58.09,67400.0,39.9233,39.9302,39.8615,39.9233,67400.0
2009-10-01 12:00:00,58.09,58.1,57.92,57.92,60600.0,39.9233,39.9302,39.8065,39.8065,60600.0
2009-10-01 12:05:00,57.92,57.98,57.85,57.98,69200.0,39.8065,39.8477,39.7584,39.8477,69200.0
2009-10-01 12:10:00,57.98,58.14,57.95,58.12,94700.0,39.8477,39.9577,39.8271,39.944,94700.0
2009-10-01 12:15:00,58.13,58.23,58.09,58.12,86200.0,39.9508,40.0196,39.9233,39.944,86200.0
2009-10-01 12:20:00,58.11,58.29,58.11,58.25,76100.0,39.9371,40.0608,39.9371,40.0333,76100.0
2009-10-01 12:25:00,58.25,58.26,58.18,58.25,59400.0,40.0333,40.0402,39.9852,40.0333,59400.0
2009-10-01 12:30:00,58.26,58.39,58.24,58.37,86000.0,40.0402,40.1295,40.0264,40.1158,86000.0
2009-10-01 12:35:00,58.35,58.37,58.11,58.18,95400.0,40.102,40.1158,39.9371,39.9852,95400.0
2009-10-01 12:40:00,58.18,58.23,58.02,58.03,53300.0,39.9852,40.0196,39.8752,39.8821,53300.0
2009-10-01 12:45:00,58.03,58.07,57.98,58.03,79900.0,39.8821,39.9096,39.8477,39.8821,79900.0
2009-10-01 12:50:00,58.04,58.07,57.93,58.05,55200.0,39.889,39.9096,39.8134,39.8958,55200.0
2009-10-01 12:55:00,58.06,58.12,57.98,58.12,50800.0,39.9027,39.944,39.8477,39.944,50800.0
2009-10-01 13:00:00,58.12,58.14,57.97,58.05,69800.0,39.944,39.9577,39.8409,39.8958,69800.0
2009-10-01 13:05:00,58.05,58.06,57.81,57.84,118100.0,39.8958,39.9027,39.7309,39.7515,118100.0
2009-10-01 13:10:00,57.84,57.85,57.77,57.78,55400.0,39.7515,39.7584,39.7034,39.7103,55400.0
2009-10-01 13:15:00,57.77,57.81,57.66,57.66,64000.0,39.7034,39.7309,39.6278,39.6278,64000.0
2009-10-01 13:20:00,57.66,57.82,57.63,57.7,142600.0,39.6278,39.7378,39.6072,39.6553,142600.0
2009-10-01 13:25:00,57.7,57.77,57.67,57.77,53300.0,39.6553,39.7034,39.6347,39.7034,53300.0
2009-10-01 13:30:00,57.77,57.81,57.65,57.69,90200.0,39.7034,39.7309,39.6209,39.6484,90200.0
2009-10-01 13:35:00,57.7,57.75,57.65,57.68,41200.0,39.6553,39.6897,39.6209,39.6416,41200.0
2009-10-01 13:40:00,57.68,57.95,57.67,57.93,71400.0,39.6416,39.8271,39.6347,39.8134,71400.0
2009-10-01 13:45:00,57.94,57.96,57.87,57.94,63400.0,39.8202,39.834,39.7721,39.8202,63400.0
2009-10-01 13:50:00,57.94,57.94,57.8,57.81,59100.0,39.8202,39.8202,39.724,39.7309,59100.0
2009-10-01 13:55:00,57.8,57.85,57.73,57.85,53300.0,39.724,39.7584,39.6759,39.7584,53300.0
2009-10-01 14:00:00,57.85,57.89,57.82,57.84,32300.0,39.7584,39.7859,39.7378,39.7515,32300.0
2009-10-01 14:05:00,57.84,57.93,57.71,57.93,69800.0,39.7515,39.8134,39.6622,39.8134,69800.0
2009-10-01 14:10:00,57.93,58.14,57.9,58.14,272300.0,39.8134,39.9577,39.7928,39.9577,272300.0
2009-10-01 14:15:00,58.14,58.16,57.97,57.98,53200.0,39.9577,39.9714,39.8409,39.8477,53200.0
2009-10-01 14:20:00,57.99,58.01,57.87,58.01,38900.0,39.8546,39.8684,39.7721,39.8684,38900.0
2009-10-01 14:25:00,58.01,58.21,57.97,58.15,93400.0,39.8684,40.0058,39.8409,39.9646,93400.0
2009-10-01 14:30:00,58.16,58.17,57.95,58.01,72500.0,39.9714,39.9783,39.8271,39.8684,72500.0
2009-10-01 14:35:00,58.01,58.15,57.97,58.02,83900.0,39.8684,39.9646,39.8409,39.8752,83900.0
2009-10-01 14:40:00,58.02,58.02,57.85,57.89,80300.0,39.8752,39.8752,39.7584,39.7859,80300.0
2009-10-01 14:45:00,57.88,57.92,57.82,57.89,52800.0,39.779,39.8065,39.7378,39.7859,52800.0
2009-10-01 14:50:00,57.89,57.93,57.83,57.92,103800.0,39.7859,39.8134,39.7446,39.8065,103800.0
2009-10-01 14:55:00,57.92,58.02,57.91,57.91,110200.0,39.8065,39.8752,39.7996,39.7996,110200.0
2009-10-01 15:00:00,57.93,57.95,57.85,57.89,80300.0,39.8134,39.8271,39.7584,39.7859,80300.0
2009-10-01 15:05:00,57.88,57.89,57.7,57.73,113300.0,39.779,39.7859,39.6553,39.6759,113300.0
2009-10-01 15:10:00,57.73,57.76,57.63,57.71,188300.0,39.6759,39.6965,39.6072,39.6622,188300.0
2009-10-01 15:15:00,57.72,57.78,57.7,57.73,56100.0,39.669,39.7103,39.6553,39.6759,56100.0
2009-10-01 15:20:00,57.73,57.74,57.6,57.67,129400.0,39.6759,39.6828,39.5866,39.6347,129400.0
2009-10-01 15:25:00,57.65,57.65,57.57,57.57,127300.0,39.6209,39.6209,39.566,39.566,127300.0
2009-10-01 15:30:00,57.57,57.67,57.55,57.61,198300.0,39.566,39.6347,39.5522,39.5934,198300.0
2009-10-01 15:35:00,57.61,57.77,57.57,57.71,246700.0,39.5934,39.7034,39.566,39.6622,246700.0
2009-10-01 15:40:00,57.7,57.81,57.61,57.62,230100.0,39.6553,39.7309,39.5934,39.6003,230100.0
2009-10-01 15:45:00,57.61,57.73,57.61,57.69,168500.0,39.5934,39.6759,39.5934,39.6484,168500.0
2009-10-01 15:50:00,57.69,57.71,57.34,57.34,344200.0,39.6484,39.6622,39.4079,39.4079,344200.0
2009-10-01 15:55:00,57.33,57.43,57.14,57.18,785800.0,39.401,39.4697,39.2704,39.2979,785800.0
2009-10-02 09:30:00,56.35,56.56,56.0,56.06,347300.0,38.7275,38.8718,38.4869,38.5282,347300.0
2009-10-02 09:35:00,56.05,56.51,56.03,56.51,172600.0,38.5213,38.8375,38.5076,38.8375,172600.0
2009-10-02 09:40:00,56.51,56.55,56.18,56.32,131400.0,38.8375,38.8649,38.6107,38.7069,131400.0
2009-10-02 09:45:00,56.32,56.7,56.29,56.52,105700.0,38.7069,38.968,38.6863,38.8443,105700.0
2009-10-02 09:50:00,56.52,56.95,56.5,56.72,163700.0,38.8443,39.1399,38.8306,38.9818,163700.0
2009-10-02 09:55:00,56.71,56.85,56.6,56.62,75600.0,38.9749,39.0711,38.8993,38.9131,75600.0
2009-10-02 10:00:00,56.62,57.01,56.48,56.98,96500.0,38.9131,39.1811,38.8168,39.1605,96500.0
2009-10-02 10:05:00,56.98,57.08,56.61,56.66,120500.0,39.1605,39.2292,38.9062,38.9405,120500.0
2009-10-02 10:10:00,56.68,56.94,56.62,56.72,97600.0,38.9543,39.133,38.9131,38.9818,97600.0
2009-10-02 10:15:00,56.72,56.96,56.52,56.6,111700.0,38.9818,39.1467,38.8443,38.8993,111700.0
2009-10-02 10:20:00,56.58,57.0,56.58,56.95,89200.0,38.8856,39.1742,38.8856,39.1399,89200.0
2009-10-02 10:25:00,56.95,57.05,56.93,56.99,106900.0,39.1399,39.2086,39.1261,39.1673,106900.0
2009-10-02 10:30:00,56.99,57.1,56.81,57.1,91500.0,39.1673,39.2429,39.0436,39.2429,91500.0
2009-10-02 10:35:00,57.09,57.13,56.96,57.02,111200.0,39.2361,39.2636,39.1467,39.188,111200.0
2009-10-02 10:40:00,57.01,57.02,56.87,56.97,69800.0,39.1811,39.188,39.0849,39.1536,69800.0
2009-10-02 10:45:00,56.97,56.98,56.7,56.86,116800.0,39.1536,39.1605,38.968,39.078,116800.0
2009-10-02 10:50:00,56.87,56.9,56.46,56.52,131600.0,39.0849,39.1055,38.8031,38.8443,131600.0
2009-10-02 10:55:00,56.53,56.79,56.53,56.72,50000.0,38.8512,39.0299,38.8512,38.9818,50000.0
2009-10-02 11:00:00,56.72,56.84,56.7,56.7,41300.0,38.9818,39.0643,38.968,38.968,41300.0
2009-10-02 11:05:00,56.7,56.74,56.59,56.65,102700.0,38.968,38.9955,38.8924,38.9337,102700.0
2009-10-02 11:10:00,56.67,56.7,56.57,56.59,34000.0,38.9474,38.968,38.8787,38.8924,34000.0
2009-10-02 11:15:00,56.61,56.76,56.51,56.55,58800.0,38.9062,39.0093,38.8375,38.8649,58800.0
2009-10-02 11:20:00,56.57,56.64,56.46,56.64,31100.0,38.8787,38.9268,38.8031,38.9268,31100.0
2009-10-02 11:25:00,56.64,56.64,56.53,56.56,47300.0,38.9268,38.9268,38.8512,38.8718,47300.0
2009-10-02 11:30:00,56.56,56.83,56.56,56.69,67500.0,38.8718,39.0574,38.8718,38.9612,67500.0
2009-10-02 11:35:00,56.68,56.68,56.55,56.64,61800.0,38.9543,38.9543,38.8649,38.9268,61800.0
2009-10-02 11:40:00,56.64,56.64,56.44,56.53,69300.0,38.9268,38.9268,38.7893,38.8512,69300.0
2009-10-02 11:45:00,56.52,56.63,56.42,56.62,29800.0,38.8443,38.9199,38.7756,38.9131,29800.0
2009-10-02 11:50:00,56.62,56.76,56.62,56.74,33200.0,38.9131,39.0093,38.9131,38.9955,33200.0
2009-10-02 11:55:00,56.75,56.75,56.46,56.51,37800.0,39.0024,39.0024,38.8031,38.8375,37800.0
2009-10-02 12:00:00,56.52,56.75,56.51,56.75,33400.0,38.8443,39.0024,38.8375,39.0024,33400.0
2009-10-02 12:05:00,56.74,56.84,56.57,56.76,55800.0,38.9955,39.0643,38.8787,39.0093,55800.0
2009-10-02 12:10:00,56.76,56.85,56.66,56.68,60700.0,39.0093,39.0711,38.9405,38.9543,60700.0
2009-10-02 12:15:00,56.68,56.77,56.65,56.66,56500.0,38.9543,39.0161,38.9337,38.9405,56500.0
2009-10-02 12:20:00,56.65,56.67,56.57,56.59,23200.0,38.9337,38.9474,38.8787,38.8924,23200.0
2009-10-02 12:25:00,56.6,56.66,56.54,56.66,39100.0,38.8993,38.9405,38.8581,38.9405,39100.0
2009-10-02 12:30:00,56.66,56.73,56.58,56.62,25700.0,38.9405,38.9887,38.8856,38.9131,25700.0
2009-10-02 12:35:00,56.62,56.66,56.57,56.62,14100.0,38.9131,38.9405,38.8787,38.9131,14100.0
2009-10-02 12:40:00,56.62,56.75,56.5,56.52,62900.0,38.9131,39.0024,38.8306,38.8443,62900.0
2009-10-02 12:45:00,56.54,56.57,56.42,56.52,60600.0,38.8581,38.8787,38.7756,38.8443,60600.0
2009-10-02 12:50:00,56.51,56.61,56.49,56.5,35200.0,38.8375,38.9062,38.8237,38.8306,35200.0
2009-10-02 12:55:00,56.51,56.61,56.43,56.58,28800.0,38.8375,38.9062,38.7825,38.8856,28800.0
2009-10-02 13:00:00,56.57,56.71,56.53,56.57,47100.0,38.8787,38.9749,38.8512,38.8787,47100.0
2009-10-02 13:05:00,56.56,56.61,56.53,56.59,23800.0,38.8718,38.9062,38.8512,38.8924,23800.0
2009-10-02 13:10:00,56.61,56.83,56.58,56.74,57900.0,38.9062,39.0574,38.8856,38.9955,57900.0
2009-10-02 13:15:00,56.77,56.8,56.65,56.73,36000.0,39.0161,39.0368,38.9337,38.9887,36000.0
2009-10-02 13:20:00,56.73,56.78,56.7,56.75,25400.0,38.9887,39.023,38.968,39.0024,25400.0
2009-10-02 13:25:00,56.76,56.85,56.76,56.85,19300.0,39.0093,39.0711,39.0093,39.0711,19300.0
2009-10-02 13:30:00,56.85,56.9,56.76,56.77,24900.0,39.0711,39.1055,39.0093,39.0161,24900.0
2009-10-02 13:35:00,56.79,56.8,56.63,56.67,32200.0,39.0299,39.0368,38.9199,38.9474,32200.0
2009-10-02 13:40:00,56.66,56.79,56.61,56.76,59800.0,38.9405,39.0299,38.9062,39.0093,59800.0
2009-10-02 13:45:00,56.76,56.82,56.71,56.78,50900.0,39.0093,39.0505,38.9749,39.023,50900.0
2009-10-02 13:50:00,56.77,56.88,56.76,56.85,37600.0,39.0161,39.0917,39.0093,39.0711,37600.0
2009-10-02 13:55:00,56.84,57.0,56.84,56.9,54000.0,39.0643,39.1742,39.0643,39.1055,54000.0
2009-10-02 14:00:00,56.89,56.9,56.74,56.85,74500.0,39.0986,39.1055,38.9955,39.0711,74500.0
2009-10-02 14:05:00,56.84,56.93,56.79,56.79,31000.0,39.0643,39.1261,39.0299,39.0299,31000.0
2009-10-02 14:10:00,56.8,56.87,56.78,56.82,37300.0,39.0368,39.0849,39.023,39.0505,37300.0
2009-10-02 14:15:00,56.82,56.94,56.82,56.94,36900.0,39.0505,39.133,39.0505,39.133,36900.0
2009-10-02 14:20:00,56.95,56.99,56.84,56.88,49300.0,39.1399,39.1673,39.0643,39.0917,49300.0
2009-10-02 14:25:00,56.88,57.01,56.88,56.92,46500.0,39.0917,39.1811,39.0917,39.1192,46500.0
2009-10-02 14:30:00,56.91,56.99,56.88,56.88,25900.0,39.1124,39.1673,39.0917,39.0917,25900.0
2009-10-02 14:35:00,56.88,56.94,56.85,56.9,40400.0,39.0917,39.133,39.0711,39.1055,40400.0
2009-10-02 14:40:00,56.91,56.91,56.8,56.85,62700.0,39.1124,39.1124,39.0368,39.0711,62700.0
2009-10-02 14:45:00,56.85,56.9,56.8,56.9,37900.0,39.0711,39.1055,39.0368,39.1055,37900.0
2009-10-02 14:50:00,56.88,56.94,56.84,56.87,30900.0,39.0917,39.133,39.0643,39.0849,30900.0
2009-10-02 14:55:00,56.87,57.0,56.84,56.84,88000.0,39.0849,39.1742,39.0643,39.0643,88000.0
2009-10-02 15:00:00,56.84,56.85,56.74,56.78,61800.0,39.0643,39.0711,38.9955,39.023,61800.0
2009-10-02 15:05:00,56.78,56.78,56.67,56.68,121100.0,39.023,39.023,38.9474,38.9543,121100.0
2009-10-02 15:10:00,56.67,56.71,56.65,56.71,38900.0,38.9474,38.9749,38.9337,38.9749,38900.0
2009-10-02 15:15:00,56.7,56.73,56.59,56.62,39700.0,38.968,38.9887,38.8924,38.9131,39700.0
2009-10-02 15:20:00,56.62,56.66,56.62,56.63,41200.0,38.9131,38.9405,38.9131,38.9199,41200.0
2009-10-02 15:25:00,56.64,56.68,56.62,56.63,33300.0,38.9268,38.9543,38.9131,38.9199,33300.0
2009-10-02 15:30:00,56.63,56.73,56.6,56.65,83100.0,38.9199,38.9887,38.8993,38.9337,83100.0
2009-10-02 15:35:00,56.64,56.68,56.59,56.63,70000.0,38.9268,38.9543,38.8924,38.9199,70000.0
2009-10-02 15:40:00,56.63,56.82,56.59,56.8,129900.0,38.9199,39.0505,38.8924,39.0368,129900.0
2009-10-02 15:45:00,56.81,56.95,56.8,56.91,267800.0,39.0436,39.1399,39.0368,39.1124,267800.0
2009-10-02 15:50:00,56.91,56.92,56.69,56.89,373600.0,39.1124,39.1192,38.9612,39.0986,373600.0
2009-10-02 15:55:00,56.89,56.9,56.78,56.82,524100.0,39.0986,39.1055,39.023,39.0505,524100.0
2009-10-05 09:30:00,56.76,56.82,56.5,56.8,167000.0,39.0093,39.0505,38.8306,39.0368,167000.0
2009-10-05 09:35:00,56.81,56.99,56.59,56.99,171100.0,39.0436,39.1673,38.8924,39.1673,171100.0
2009-10-05 09:40:00,56.98,57.47,56.86,57.38,169100.0,39.1605,39.4972,39.078,39.4354,169100.0
2009-10-05 09:45:00,57.34,57.55,57.31,57.46,142100.0,39.4079,39.5522,39.3873,39.4904,142100.0
2009-10-05 09:50:00,57.47,57.7,57.42,57.67,106400.0,39.4972,39.6553,39.4629,39.6347,106400.0
2009-10-05 09:55:00,57.67,57.69,57.45,57.58,124100.0,39.6347,39.6484,39.4835,39.5728,124100.0
2009-10-05 10:00:00,57.58,57.78,57.55,57.56,188000.0,39.5728,39.7103,39.5522,39.5591,188000.0
2009-10-05 10:05:00,57.56,57.6,57.16,57.32,96600.0,39.5591,39.5866,39.2842,39.3941,96600.0
2009-10-05 10:10:00,57.31,57.56,57.18,57.44,74100.0,39.3873,39.5591,39.2979,39.4766,74100.0
2009-10-05 10:15:00,57.44,57.52,57.36,57.42,42000.0,39.4766,39.5316,39.4216,39.4629,42000.0
2009-10-05 10:20:00,57.42,57.68,57.42,57.62,56700.0,39.4629,39.6416,39.4629,39.6003,56700.0
2009-10-05 10:25:00,57.6,57.63,57.34,57.56,62700.0,39.5866,39.6072,39.4079,39.5591,62700.0
2009-10-05 10:30:00,57.56,57.62,57.5,57.5,46500.0,39.5591,39.6003,39.5178,39.5178,46500.0
2009-10-05 10:35:00,57.49,57.74,57.42,57.72,70200.0,39.511,39.6828,39.4629,39.669,70200.0
2009-10-05 10:40:00,57.72,57.75,57.6,57.67,68300.0,39.669,39.6897,39.5866,39.6347,68300.0
2009-10-05 10:45:00,57.68,57.71,57.46,57.47,95500.0,39.6416,39.6622,39.4904,39.4972,95500.0
2009-10-05 10:50:00,57.48,57.48,57.31,57.43,143100.0,39.5041,39.5041,39.3873,39.4697,143100.0
2009-10-05 10:55:00,57.44,57.75,57.4,57.74,144200.0,39.4766,39.6897,39.4491,39.6828,144200.0
2009-10-05 11:00:00,57.75,58.03,57.73,57.94,234300.0,39.6897,39.8821,39.6759,39.8202,234300.0
2009-10-05 11:05:00,57.94,58.05,57.93,57.97,200300.0,39.8202,39.8958,39.8134,39.8409,200300.0
2009-10-05 11:10:00,57.99,58.02,57.83,57.89,390200.0,39.8546,39.8752,39.7446,39.7859,390200.0
2009-10-05 11:15:00,57.88,57.89,57.79,57.89,82400.0,39.779,39.7859,39.7172,39.7859,82400.0
2009-10-05 11:20:00,57.89,57.95,57.87,57.93,96600.0,39.7859,39.8271,39.7721,39.8134,96600.0
2009-10-05 11:25:00,57.94,57.95,57.8,57.81,95900.0,39.8202,39.8271,39.724,39.7309,95900.0
2009-10-05 11:30:00,57.8,57.92,57.78,57.81,97200.0,39.724,39.8065,39.7103,39.7309,97200.0
2009-10-05 11:35:00,57.83,57.89,57.71,57.72,98800.0,39.7446,39.7859,39.6622,39.669,98800.0
2009-10-05 11:40:00,57.71,57.72,57.65,57.71,70700.0,39.6622,39.669,39.6209,39.6622,70700.0
2009-10-05 11:45:00,57.71,57.8,57.7,57.8,54400.0,39.6622,39.724,39.6553,39.724,54400.0
2009-10-05 11:50:00,57.8,57.92,57.8,57.87,63900.0,39.724,39.8065,39.724,39.7721,63900.0
2009-10-05 11:55:00,57.89,57.99,57.75,57.79,70600.0,39.7859,39.8546,39.6897,39.7172,70600.0
2009-10-05 12:00:00,57.81,57.93,57.81,57.91,46400.0,39.7309,39.8134,39.7309,39.7996,46400.0
2009-10-05 12:05:00,57.9,57.95,57.83,57.84,75000.0,39.7928,39.8271,39.7446,39.7515,75000.0
2009-10-05 12:10:00,57.84,57.84,57.74,57.81,24600.0,39.7515,39.7515,39.6828,39.7309,24600.0
2009-10-05 12:15:00,57.82,57.83,57.8,57.81,22600.0,39.7378,39.7446,39.724,39.7309,22600.0
2009-10-05 12:20:00,57.81,57.9,57.81,57.9,42800.0,39.7309,39.7928,39.7309,39.7928,42800.0
2009-10-05 12:25:00,57.9,58.04,57.77,57.77,121600.0,39.7928,39.889,39.7034,39.7034,121600.0
2009-10-05 12:30:00,57.77,57.87,57.76,57.87,22500.0,39.7034,39.7721,39.6965,39.7721,22500.0
2009-10-05 12:35:00,57.86,57.88,57.78,57.81,49400.0,39.7653,39.779,39.7103,39.7309,49400.0
2009-10-05 12:40:00,57.8,57.98,57.8,57.91,72400.0,39.724,39.8477,39.724,39.7996,72400.0
2009-10-05 12:45:00,57.91,58.0,57.9,58.0,70800.0,39.7996,39.8615,39.7928,39.8615,70800.0
2009-10-05 12:50:00,58.0,58.0,57.85,57.85,49800.0,39.8615,39.8615,39.7584,39.7584,49800.0
2009-10-05 12:55:00,57.85,57.88,57.82,57.88,53800.0,39.7584,39.779,39.7378,39.779,53800.0
2009-10-05 13:00:00,57.87,57.93,57.86,57.92,84000.0,39.7721,39.8134,39.7653,39.8065,84000.0
2009-10-05 13:05:00,57.92,58.0,57.91,58.0,69500.0,39.8065,39.8615,39.7996,39.8615,69500.0
2009-10-05 13:10:00,57.99,58.1,57.98,58.09,53900.0,39.8546,39.9302,39.8477,39.9233,53900.0
2009-10-05 13:15:00,58.1,58.1,57.9,57.95,98400.0,39.9302,39.9302,39.7928,39.8271,98400.0
2009-10-05 13:20:00,57.95,58.0,57.85,57.86,79800.0,39.8271,39.8615,39.7584,39.7653,79800.0
2009-10-05 13:25:00,57.85,57.96,57.85,57.93,50200.0,39.7584,39.834,39.7584,39.8134,50200.0
2009-10-05 13:30:00,57.93,57.97,57.82,57.84,35200.0,39.8134,39.8409,39.7378,39.7515,35200.0
2009-10-05 13:35:00,57.84,57.86,57.75,57.81,42700.0,39.7515,39.7653,39.6897,39.7309,42700.0
2009-10-05 13:40:00,57.81,57.92,57.8,57.87,94300.0,39.7309,39.8065,39.724,39.7721,94300.0
2009-10-05 13:45:00,57.85,57.94,57.81,57.89,57900.0,39.7584,39.8202,39.7309,39.7859,57900.0
2009-10-05 13:50:00,57.89,57.91,57.83,57.87,56900.0,39.7859,39.7996,39.7446,39.7721,56900.0
2009-10-05 13:55:00,57.87,57.95,57.85,57.92,40500.0,39.7721,39.8271,39.7584,39.8065,40500.0
2009-10-05 14:00:00,57.92,57.94,57.83,57.84,65000.0,39.8065,39.8202,39.7446,39.7515,65000.0
2009-10-05 14:05:00,57.84,57.89,57.72,57.72,62000.0,39.7515,39.7859,39.669,39.669,62000.0
2009-10-05 14:10:00,57.72,57.77,57.67,57.73,48400.0,39.669,39.7034,39.6347,39.6759,48400.0
2009-10-05 14:15:00,57.73,57.84,57.73,57.74,32400.0,39.6759,39.7515,39.6759,39.6828,32400.0
2009-10-05 14:20:00,57.73,57.77,57.62,57.72,50800.0,39.6759,39.7034,39.6003,39.669,50800.0
2009-10-05 14:25:00,57.73,57.76,57.62,57.67,60700.0,39.6759,39.6965,39.6003,39.6347,60700.0
2009-10-05 14:30:00,57.67,57.82,57.67,57.76,51900.0,39.6347,39.7378,39.6347,39.6965,51900.0
2009-10-05 14:35:00,57.75,57.86,57.75,57.81,43900.0,39.6897,39.7653,39.6897,39.7309,43900.0
2009-10-05 14:40:00,57.81,57.89,57.75,57.87,54300.0,39.7309,39.7859,39.6897,39.7721,54300.0
2009-10-05 14:45:00,57.9,57.99,57.87,57.94,39300.0,39.7928,39.8546,39.7721,39.8202,39300.0
2009-10-05 14:50:00,57.94,58.09,57.9,58.07,84000.0,39.8202,39.9233,39.7928,39.9096,84000.0
2009-10-05 14:55:00,58.05,58.1,57.96,57.98,50400.0,39.8958,39.9302,39.834,39.8477,50400.0
2009-10-05 15:00:00,57.98,58.03,57.98,58.02,294200.0,39.8477,39.8821,39.8477,39.8752,294200.0
2009-10-05 15:05:00,58.02,58.04,57.98,58.03,102600.0,39.8752,39.889,39.8477,39.8821,102600.0
2009-10-05 15:10:00,58.03,58.04,57.96,57.97,83200.0,39.8821,39.889,39.834,39.8409,83200.0
2009-10-05 15:15:00,57.98,58.03,57.94,58.0,90100.0,39.8477,39.8821,39.8202,39.8615,90100.0
2009-10-05 15:20:00,58.0,58.04,57.96,57.96,61700.0,39.8615,39.889,39.834,39.834,61700.0
2009-10-05 15:25:00,57.97,58.0,57.92,57.99,70300.0,39.8409,39.8615,39.8065,39.8546,70300.0
2009-10-05 15:30:00,58.0,58.03,57.89,57.9,119600.0,39.8615,39.8821,39.7859,39.7928,119600.0
2009-10-05 15:35:00,57.9,58.04,57.88,57.99,101700.0,39.7928,39.889,39.779,39.8546,101700.0
2009-10-05 15:40:00,57.99,58.02,57.85,57.9,101800.0,39.8546,39.8752,39.7584,39.7928,101800.0
2009-10-05 15:45:00,57.9,57.99,57.8,57.99,111200.0,39.7928,39.8546,39.724,39.8546,111200.0
2009-10-05 15:50:00,57.99,58.05,57.87,57.94,274400.0,39.8546,39.8958,39.7721,39.8202,274400.0
2009-10-05 15:55:00,57.95,58.02,57.9,57.91,343500.0,39.8271,39.8752,39.7928,39.7996,343500.0
2009-10-06 09:30:00,58.92,59.1,58.65,58.88,289700.0,40.4938,40.6175,40.3082,40.4663,289700.0
2009-10-06 09:35:00,58.9,59.12,58.83,59.07,207700.0,40.48,40.6312,40.4319,40.5969,207700.0
2009-10-06 09:40:00,59.05,59.32,59.05,59.26,152600.0,40.5831,40.7687,40.5831,40.7274,152600.0
2009-10-06 09:45:00,59.25,59.29,59.08,59.1,103700.0,40.7206,40.7481,40.6037,40.6175,103700.0
2009-10-06 09:50:00,59.11,59.24,59.04,59.17,136200.0,40.6243,40.7137,40.5762,40.6656,136200.0
2009-10-06 09:55:00,59.17,59.37,59.14,59.26,128800.0,40.6656,40.803,40.645,40.7274,128800.0
2009-10-06 10:00:00,59.26,59.34,59.21,59.24,196400.0,40.7274,40.7824,40.6931,40.7137,196400.0
2009-10-06 10:05:00,59.24,59.29,59.15,59.26,123900.0,40.7137,40.7481,40.6518,40.7274,123900.0
2009-10-06 10:10:00,59.26,59.35,59.11,59.19,205700.0,40.7274,40.7893,40.6243,40.6793,205700.0
2009-10-06 10:15:00,59.2,59.25,59.16,59.23,104700.0,40.6862,40.7206,40.6587,40.7068,104700.0
2009-10-06 10:20:00,59.23,59.29,59.13,59.21,105200.0,40.7068,40.7481,40.6381,40.6931,105200.0
2009-10-06 10:25:00,59.21,59.25,58.98,59.0,129100.0,40.6931,40.7206,40.535,40.5487,129100.0
2009-10-06 10:30:00,59.0,59.24,58.97,59.19,61200.0,40.5487,40.7137,40.5281,40.6793,61200.0
2009-10-06 10:35:00,59.18,59.32,59.15,59.29,104500.0,40.6725,40.7687,40.6518,40.7481,104500.0
2009-10-06 10:40:00,59.29,59.52,59.25,59.37,142400.0,40.7481,40.9061,40.7206,40.803,142400.0
2009-10-06 10:45:00,59.36,59.47,59.3,59.45,76500.0,40.7962,40.8718,40.7549,40.858,76500.0
2009-10-06 10:50:00,59.44,59.57,59.41,59.57,72200.0,40.8511,40.9405,40.8305,40.9405,72200.0
2009-10-06 10:55:00,59.56,59.62,59.54,59.58,51700.0,40.9336,40.9749,40.9199,40.9474,51700.0
2009-10-06 11:00:00,59.59,59.59,59.47,59.52,63300.0,40.9542,40.9542,40.8718,40.9061,63300.0
2009-10-06 11:05:00,59.53,59.82,59.53,59.8,113500.0,40.913,41.1123,40.913,41.0986,113500.0
2009-10-06 11:10:00,59.81,59.89,59.68,59.68,72600.0,41.1054,41.1604,41.0161,41.0161,72600.0
2009-10-06 11:15:00,59.67,59.82,59.65,59.81,47700.0,41.0092,41.1123,40.9955,41.1054,47700.0
2009-10-06 11:20:00,59.82,59.82,59.71,59.78,40600.0,41.1123,41.1123,41.0367,41.0848,40600.0
2009-10-06 11:25:00,59.78,59.96,59.78,59.89,72900.0,41.0848,41.2085,41.0848,41.1604,72900.0
2009-10-06 11:30:00,59.9,59.9,59.75,59.83,52300.0,41.1673,41.1673,41.0642,41.1192,52300.0
2009-10-06 11:35:00,59.85,59.88,59.74,59.74,45000.0,41.1329,41.1535,41.0573,41.0573,45000.0
2009-10-06 11:40:00,59.74,59.75,59.56,59.56,49200.0,41.0573,41.0642,40.9336,40.9336,49200.0
2009-10-06 11:45:00,59.55,59.6,59.48,59.55,41500.0,40.9267,40.9611,40.8786,40.9267,41500.0
2009-10-06 11:50:00,59.54,59.62,59.45,59.45,45200.0,40.9199,40.9749,40.858,40.858,45200.0
2009-10-06 11:55:00,59.45,59.7,59.44,59.68,79300.0,40.858,41.0298,40.8511,41.0161,79300.0
2009-10-06 12:00:00,59.68,59.75,59.68,59.73,34600.0,41.0161,41.0642,41.0161,41.0505,34600.0
2009-10-06 12:05:00,59.75,59.77,59.72,59.76,13400.0,41.0642,41.0779,41.0436,41.0711,13400.0
2009-10-06 12:10:00,59.76,59.8,59.56,59.77,76400.0,41.0711,41.0986,40.9336,41.0779,76400.0
2009-10-06 12:15:00,59.79,59.89,59.78,59.84,39900.0,41.0917,41.1604,41.0848,41.1261,39900.0
2009-10-06 12:20:00,59.84,59.88,59.77,59.83,24100.0,41.1261,41.1535,41.0779,41.1192,24100.0
2009-10-06 12:25:00,59.83,59.83,59.75,59.77,14300.0,41.1192,41.1192,41.0642,41.0779,14300.0
2009-10-06 12:30:00,59.79,59.84,59.76,59.76,29500.0,41.0917,41.1261,41.0711,41.0711,29500.0
2009-10-06 12:35:00,59.77,59.88,59.75,59.8,25900.0,41.0779,41.1535,41.0642,41.0986,25900.0
2009-10-06 12:40:00,59.79,59.89,59.78,59.83,16800.0,41.0917,41.1604,41.0848,41.1192,16800.0
2009-10-06 12:45:00,59.84,59.84,59.72,59.73,23300.0,41.1261,41.1261,41.0436,41.0505,23300.0
2009-10-06 12:50:00,59.72,59.73,59.61,59.67,31100.0,41.0436,41.0505,40.968,41.0092,31100.0
2009-10-06 12:55:00,59.67,59.68,59.56,59.58,39100.0,41.0092,41.0161,40.9336,40.9474,39100.0
2009-10-06 13:00:00,59.58,59.58,59.51,59.56,38500.0,40.9474,40.9474,40.8993,40.9336,38500.0
2009-10-06 13:05:00,59.57,59.58,59.37,59.44,72300.0,40.9405,40.9474,40.803,40.8511,72300.0
2009-10-06 13:10:00,59.43,59.53,59.42,59.52,27000.0,40.8443,40.913,40.8374,40.9061,27000.0
2009-10-06 13:15:00,59.51,59.57,59.48,59.53,42300.0,40.8993,40.9405,40.8786,40.913,42300.0
2009-10-06 13:20:00,59.54,59.55,59.46,59.47,27900.0,40.9199,40.9267,40.8649,40.8718,27900.0
2009-10-06 13:25:00,59.47,59.51,59.46,59.47,22800.0,40.8718,40.8993,40.8649,40.8718,22800.0
2009-10-06 13:30:00,59.47,59.47,59.33,59.39,42500.0,40.8718,40.8718,40.7755,40.8168,42500.0
2009-10-06 13:35:00,59.39,59.51,59.35,59.46,42800.0,40.8168,40.8993,40.7893,40.8649,42800.0
2009-10-06 13:40:00,59.45,59.48,59.27,59.31,51500.0,40.858,40.8786,40.7343,40.7618,51500.0
2009-10-06 13:45:00,59.31,59.31,59.23,59.27,30400.0,40.7618,40.7618,40.7068,40.7343,30400.0
2009-10-06 13:50:00,59.28,59.28,58.94,59.02,85400.0,40.7412,40.7412,40.5075,40.5625,85400.0
2009-10-06 13:55:00,59.02,59.18,59.02,59.07,48900.0,40.5625,40.6725,40.5625,40.5969,48900.0
2009-10-06 14:00:00,59.08,59.17,58.93,58.93,45400.0,40.6037,40.6656,40.5006,40.5006,45400.0
2009-10-06 14:05:00,58.92,58.95,58.75,58.8,110500.0,40.4938,40.5144,40.3769,40.4113,110500.0
2009-10-06 14:10:00,58.79,58.94,58.78,58.94,68600.0,40.4044,40.5075,40.3975,40.5075,68600.0
2009-10-06 14:15:00,58.95,59.09,58.94,59.01,142000.0,40.5144,40.6106,40.5075,40.5556,142000.0
2009-10-06 14:20:00,59.02,59.09,58.85,58.92,86800.0,40.5625,40.6106,40.4457,40.4938,86800.0
2009-10-06 14:25:00,58.94,59.0,58.84,58.93,111100.0,40.5075,40.5487,40.4388,40.5006,111100.0
2009-10-06 14:30:00,58.93,59.03,58.89,58.99,104800.0,40.5006,40.5694,40.4731,40.5419,104800.0
2009-10-06 14:35:00,58.98,59.11,58.96,59.1,120000.0,40.535,40.6243,40.5213,40.6175,120000.0
2009-10-06 14:40:00,59.1,59.12,58.95,59.07,124400.0,40.6175,40.6312,40.5144,40.5969,124400.0
2009-10-06 14:45:00,59.06,59.15,59.02,59.13,89900.0,40.59,40.6518,40.5625,40.6381,89900.0
2009-10-06 14:50:00,59.13,59.22,59.05,59.2,111400.0,40.6381,40.6999,40.5831,40.6862,111400.0
2009-10-06 14:55:00,59.19,59.24,59.1,59.19,88400.0,40.6793,40.7137,40.6175,40.6793,88400.0
2009-10-06 15:00:00,59.2,59.22,59.15,59.16,52800.0,40.6862,40.6999,40.6518,40.6587,52800.0
2009-10-06 15:05:00,59.18,59.4,59.16,59.3,130800.0,40.6725,40.8237,40.6587,40.7549,130800.0
2009-10-06 15:10:00,59.29,59.54,59.29,59.43,208200.0,40.7481,40.9199,40.7481,40.8443,208200.0
2009-10-06 15:15:00,59.43,59.49,59.38,59.4,131900.0,40.8443,40.8855,40.8099,40.8237,131900.0
2009-10-06 15:20:00,59.4,59.42,59.25,59.33,130700.0,40.8237,40.8374,40.7206,40.7755,130700.0
2009-10-06 15:25:00,59.33,59.5,59.3,59.49,124600.0,40.7755,40.8924,40.7549,40.8855,124600.0
2009-10-06 15:30:00,59.49,59.62,59.47,59.5,169600.0,40.8855,40.9749,40.8718,40.8924,169600.0
2009-10-06 15:35:00,59.5,59.54,59.35,59.37,120900.0,40.8924,40.9199,40.7893,40.803,120900.0
2009-10-06 15:40:00,59.37,59.37,59.18,59.27,134600.0,40.803,40.803,40.6725,40.7343,134600.0
2009-10-06 15:45:00,59.27,59.27,59.09,59.18,119500.0,40.7343,40.7343,40.6106,40.6725,119500.0
2009-10-06 15:50:00,59.18,59.3,59.1,59.16,155400.0,40.6725,40.7549,40.6175,40.6587,155400.0
2009-10-06 15:55:00,59.16,59.3,59.1,59.24,405300.0,40.6587,40.7549,40.6175,40.7137,405300.0
2009-10-07 09:30:00,59.44,59.94,59.32,59.91,305400.0,40.8511,41.1948,40.7687,41.1742,305400.0
2009-10-07 09:35:00,59.91,60.26,59.68,60.22,272900.0,41.1742,41.4147,41.0161,41.3872,272900.0
2009-10-07 09:40:00,60.22,60.32,60.05,60.11,354700.0,41.3872,41.4559,41.2704,41.3116,354700.0
2009-10-07 09:45:00,60.12,60.21,59.88,60.04,240800.0,41.3185,41.3803,41.1535,41.2635,240800.0
2009-10-07 09:50:00,60.04,60.1,59.94,60.03,172300.0,41.2635,41.3047,41.1948,41.2566,172300.0
2009-10-07 09:55:00,60.04,60.29,60.03,60.21,305200.0,41.2635,41.4353,41.2566,41.3803,305200.0
2009-10-07 10:00:00,60.22,60.52,60.1,60.47,472500.0,41.3872,41.5934,41.3047,41.559,472500.0
2009-10-07 10:05:00,60.45,60.47,60.31,60.47,151200.0,41.5453,41.559,41.4491,41.559,151200.0
2009-10-07 10:10:00,60.47,60.61,60.44,60.61,184200.0,41.559,41.6552,41.5384,41.6552,184200.0
2009-10-07 10:15:00,60.62,60.98,60.61,60.96,274800.0,41.6621,41.9095,41.6552,41.8958,274800.0
2009-10-07 10:20:00,60.96,61.13,60.96,61.01,243900.0,41.8958,42.0126,41.8958,41.9302,243900.0
2009-10-07 10:25:00,61.03,61.07,60.89,61.02,189300.0,41.9439,41.9714,41.8477,41.937,189300.0
2009-10-07 10:30:00,61.02,61.04,60.55,60.73,318200.0,41.937,41.9508,41.614,41.7377,318200.0
2009-10-07 10:35:00,60.72,60.9,60.0,60.83,236300.0,41.7308,41.8546,41.236,41.8064,236300.0
2009-10-07 10:40:00,60.84,60.86,60.69,60.8,96700.0,41.8133,41.8271,41.7102,41.7858,96700.0
2009-10-07 10:45:00,60.8,60.84,60.54,60.62,72900.0,41.7858,41.8133,41.6071,41.6621,72900.0
2009-10-07 10:50:00,60.61,60.69,60.44,60.67,219400.0,41.6552,41.7102,41.5384,41.6965,219400.0
2009-10-07 10:55:00,60.69,60.79,60.63,60.79,50900.0,41.7102,41.779,41.669,41.779,50900.0
2009-10-07 11:00:00,60.79,61.17,60.77,61.15,177400.0,41.779,42.0401,41.7652,42.0264,177400.0
2009-10-07 11:05:00,61.15,61.21,61.06,61.08,86500.0,42.0264,42.0676,41.9645,41.9783,86500.0
2009-10-07 11:10:00,61.07,61.13,60.93,60.93,64100.0,41.9714,42.0126,41.8752,41.8752,64100.0
2009-10-07 11:15:00,60.94,61.04,60.87,60.93,45600.0,41.882,41.9508,41.8339,41.8752,45600.0
2009-10-07 11:20:00,60.94,60.98,60.65,60.91,85500.0,41.882,41.9095,41.6827,41.8614,85500.0
2009-10-07 11:25:00,60.91,60.92,60.79,60.79,47300.0,41.8614,41.8683,41.779,41.779,47300.0
2009-10-07 11:30:00,60.79,60.82,60.65,60.71,110600.0,41.779,41.7996,41.6827,41.724,110600.0
2009-10-07 11:35:00,60.71,60.74,60.58,60.63,92000.0,41.724,41.7446,41.6346,41.669,92000.0
2009-10-07 11:40:00,60.63,60.77,60.59,60.67,65200.0,41.669,41.7652,41.6415,41.6965,65200.0
2009-10-07 11:45:00,60.67,60.7,60.55,60.57,76200.0,41.6965,41.7171,41.614,41.6278,76200.0
2009-10-07 11:50:00,60.56,60.66,60.5,60.59,65500.0,41.6209,41.6896,41.5796,41.6415,65500.0
2009-10-07 11:55:00,60.6,60.61,60.44,60.45,88900.0,41.6484,41.6552,41.5384,41.5453,88900.0
2009-10-07 12:00:00,60.45,60.7,60.44,60.58,71500.0,41.5453,41.7171,41.5384,41.6346,71500.0
2009-10-07 12:05:00,60.59,60.75,60.53,60.75,100100.0,41.6415,41.7515,41.6003,41.7515,100100.0
2009-10-07 12:10:00,60.75,60.76,60.64,60.72,94800.0,41.7515,41.7583,41.6759,41.7308,94800.0
2009-10-07 12:15:00,60.71,60.81,60.71,60.77,57900.0,41.724,41.7927,41.724,41.7652,57900.0
2009-10-07 12:20:00,60.77,60.79,60.65,60.79,72400.0,41.7652,41.779,41.6827,41.779,72400.0
2009-10-07 12:25:00,60.79,60.8,60.62,60.63,59400.0,41.779,41.7858,41.6621,41.669,59400.0
2009-10-07 12:30:00,60.63,60.64,60.49,60.53,108500.0,41.669,41.6759,41.5728,41.6003,108500.0
2009-10-07 12:35:00,60.52,60.58,60.46,60.51,104000.0,41.5934,41.6346,41.5522,41.5865,104000.0
2009-10-07 12:40:00,60.51,60.6,60.43,60.56,115300.0,41.5865,41.6484,41.5315,41.6209,115300.0
2009-10-07 12:45:00,60.55,60.59,60.5,60.58,33400.0,41.614,41.6415,41.5796,41.6346,33400.0
2009-10-07 12:50:00,60.58,60.74,60.56,60.73,54200.0,41.6346,41.7446,41.6209,41.7377,54200.0
2009-10-07 12:55:00,60.71,60.8,60.66,60.8,39700.0,41.724,41.7858,41.6896,41.7858,39700.0
2009-10-07 13:00:00,60.79,60.83,60.67,60.73,52400.0,41.779,41.8064,41.6965,41.7377,52400.0
2009-10-07 13:05:00,60.73,60.73,60.61,60.61,40600.0,41.7377,41.7377,41.6552,41.6552,40600.0
2009-10-07 13:10:00,60.63,60.64,60.51,60.54,54700.0,41.669,41.6759,41.5865,41.6071,54700.0
2009-10-07 13:15:00,60.54,60.69,60.5,60.69,75300.0,41.6071,41.7102,41.5796,41.7102,75300.0
2009-10-07 13:20:00,60.69,60.77,60.69,60.71,36500.0,41.7102,41.7652,41.7102,41.724,36500.0
2009-10-07 13:25:00,60.71,60.81,60.68,60.8,42200.0,41.724,41.7927,41.7034,41.7858,42200.0
2009-10-07 13:30:00,60.8,60.82,60.77,60.82,20800.0,41.7858,41.7996,41.7652,41.7996,20800.0
2009-10-07 13:35:00,60.82,60.97,60.81,60.96,74000.0,41.7996,41.9027,41.7927,41.8958,74000.0
2009-10-07 13:40:00,60.95,61.05,60.85,60.85,70900.0,41.8889,41.9576,41.8202,41.8202,70900.0
2009-10-07 13:45:00,60.85,60.85,60.72,60.74,50700.0,41.8202,41.8202,41.7308,41.7446,50700.0
2009-10-07 13:50:00,60.74,60.81,60.67,60.8,39400.0,41.7446,41.7927,41.6965,41.7858,39400.0
2009-10-07 13:55:00,60.8,60.81,60.7,60.81,85000.0,41.7858,41.7927,41.7171,41.7927,85000.0
2009-10-07 14:00:00,60.8,60.84,60.68,60.69,71500.0,41.7858,41.8133,41.7034,41.7102,71500.0
2009-10-07 14:05:00,60.69,60.69,60.54,60.61,63900.0,41.7102,41.7102,41.6071,41.6552,63900.0
2009-10-07 14:10:00,60.61,60.66,60.51,60.59,76700.0,41.6552,41.6896,41.5865,41.6415,76700.0
2009-10-07 14:15:00,60.6,60.78,60.55,60.78,69700.0,41.6484,41.7721,41.614,41.7721,69700.0
2009-10-07 14:20:00,60.78,60.79,60.65,60.69,121300.0,41.7721,41.779,41.6827,41.7102,121300.0
2009-10-07 14:25:00,60.68,60.79,60.67,60.78,80900.0,41.7034,41.779,41.6965,41.7721,80900.0
2009-10-07 14:30:00,60.77,60.79,60.71,60.73,56200.0,41.7652,41.779,41.724,41.7377,56200.0
2009-10-07 14:35:00,60.73,60.75,60.63,60.71,56900.0,41.7377,41.7515,41.669,41.724,56900.0
2009-10-07 14:40:00,60.71,60.74,60.65,60.69,57300.0,41.724,41.7446,41.6827,41.7102,57300.0
2009-10-07 14:45:00,60.71,60.9,60.67,60.87,69200.0,41.724,41.8546,41.6965,41.8339,69200.0
2009-10-07 14:50:00,60.86,61.0,60.85,60.93,58000.0,41.8271,41.9233,41.8202,41.8752,58000.0
2009-10-07 14:55:00,60.93,60.96,60.88,60.89,29000.0,41.8752,41.8958,41.8408,41.8477,29000.0
2009-10-07 15:00:00,60.88,60.88,60.8,60.86,76300.0,41.8408,41.8408,41.7858,41.8271,76300.0
2009-10-07 15:05:00,60.85,60.97,60.78,60.97,84200.0,41.8202,41.9027,41.7721,41.9027,84200.0
2009-10-07 15:10:00,60.96,61.05,60.96,61.03,95200.0,41.8958,41.9576,41.8958,41.9439,95200.0
2009-10-07 15:15:00,61.02,61.03,60.91,60.98,77900.0,41.937,41.9439,41.8614,41.9095,77900.0
2009-10-07 15:20:00,60.98,61.01,60.92,60.97,95000.0,41.9095,41.9302,41.8683,41.9027,95000.0
2009-10-07 15:25:00,60.97,61.1,60.96,61.08,164400.0,41.9027,41.992,41.8958,41.9783,164400.0
2009-10-07 15:30:00,61.09,61.12,61.01,61.04,99500.0,41.9851,42.0058,41.9302,41.9508,99500.0
2009-10-07 15:35:00,61.03,61.22,61.03,61.18,220600.0,41.9439,42.0745,41.9439,42.047,220600.0
2009-10-07 15:40:00,61.16,61.25,61.11,61.19,192900.0,42.0332,42.0951,41.9989,42.0539,192900.0
2009-10-07 15:45:00,61.18,61.28,61.17,61.23,196300.0,42.047,42.1157,42.0401,42.0814,196300.0
2009-10-07 15:50:00,61.22,61.28,61.09,61.11,223600.0,42.0745,42.1157,41.9851,41.9989,223600.0
2009-10-07 15:55:00,61.1,61.15,61.0,61.04,509000.0,41.992,42.0264,41.9233,41.9508,509000.0
2009-10-08 09:30:00,60.99,61.19,60.7,60.85,639600.0,41.9164,42.0539,41.7171,41.8202,639600.0
2009-10-08 09:35:00,60.85,61.42,60.71,61.28,517000.0,41.8202,42.2119,41.724,42.1157,517000.0
2009-10-08 09:40:00,61.28,61.4,61.03,61.35,260300.0,42.1157,42.1982,41.9439,42.1638,260300.0
2009-10-08 09:45:00,61.35,61.45,61.14,61.37,185000.0,42.1638,42.2326,42.0195,42.1776,185000.0
2009-10-08 09:50:00,61.37,61.38,61.08,61.2,209300.0,42.1776,42.1844,41.9783,42.0607,209300.0
2009-10-08 09:55:00,61.19,61.29,60.96,61.25,207400.0,42.0539,42.1226,41.8958,42.0951,207400.0
2009-10-08 10:00:00,61.24,61.29,61.07,61.29,168700.0,42.0882,42.1226,41.9714,42.1226,168700.0
2009-10-08 10:05:00,61.29,61.38,61.05,61.19,176800.0,42.1226,42.1844,41.9576,42.0539,176800.0
2009-10-08 10:10:00,61.19,61.42,61.09,61.38,93900.0,42.0539,42.2119,41.9851,42.1844,93900.0
2009-10-08 10:15:00,61.38,61.71,61.38,61.67,192800.0,42.1844,42.4112,42.1844,42.3838,192800.0
2009-10-08 10:20:00,61.66,61.9,61.5,61.84,99100.0,42.3769,42.5418,42.2669,42.5006,99100.0
2009-10-08 10:25:00,61.83,61.92,61.76,61.8,79300.0,42.4937,42.5556,42.4456,42.4731,79300.0
2009-10-08 10:30:00,61.8,61.93,61.64,61.74,158800.0,42.4731,42.5624,42.3631,42.4319,158800.0
2009-10-08 10:35:00,61.73,62.0,61.71,61.92,166400.0,42.425,42.6105,42.4112,42.5556,166400.0
2009-10-08 10:40:00,61.93,62.19,61.93,62.06,188800.0,42.5624,42.7411,42.5624,42.6518,188800.0
2009-10-08 10:45:00,62.08,62.14,61.99,62.02,145600.0,42.6655,42.7068,42.6037,42.6243,145600.0
2009-10-08 10:50:00,62.03,62.19,62.02,62.18,73700.0,42.6312,42.7411,42.6243,42.7343,73700.0
2009-10-08 10:55:00,62.19,62.41,62.19,62.35,198300.0,42.7411,42.8923,42.7411,42.8511,198300.0
2009-10-08 11:00:00,62.34,62.41,62.23,62.26,107200.0,42.8442,42.8923,42.7686,42.7892,107200.0
2009-10-08 11:05:00,62.26,62.43,62.22,62.41,85500.0,42.7892,42.9061,42.7617,42.8923,85500.0
2009-10-08 11:10:00,62.41,62.53,62.4,62.51,155700.0,42.8923,42.9748,42.8855,42.9611,155700.0
2009-10-08 11:15:00,62.5,62.56,62.44,62.48,126300.0,42.9542,42.9954,42.9129,42.9404,126300.0
2009-10-08 11:20:00,62.48,62.53,62.4,62.47,93400.0,42.9404,42.9748,42.8855,42.9336,93400.0
2009-10-08 11:25:00,62.46,62.5,62.25,62.32,133300.0,42.9267,42.9542,42.7824,42.8305,133300.0
2009-10-08 11:30:00,62.33,62.38,62.25,62.29,132800.0,42.8373,42.8717,42.7824,42.8099,132800.0
2009-10-08 11:35:00,62.3,62.37,62.28,62.32,49200.0,42.8167,42.8648,42.803,42.8305,49200.0
2009-10-08 11:40:00,62.33,62.47,62.32,62.32,88900.0,42.8373,42.9336,42.8305,42.8305,88900.0
2009-10-08 11:45:00,62.32,62.49,62.31,62.34,59600.0,42.8305,42.9473,42.8236,42.8442,59600.0
2009-10-08 11:50:00,62.35,62.37,62.25,62.31,87900.0,42.8511,42.8648,42.7824,42.8236,87900.0
2009-10-08 11:55:00,62.32,62.34,62.26,62.31,61100.0,42.8305,42.8442,42.7892,42.8236,61100.0
2009-10-08 12:00:00,62.3,62.31,62.14,62.17,31900.0,42.8167,42.8236,42.7068,42.7274,31900.0
2009-10-08 12:05:00,62.17,62.2,62.15,62.18,32000.0,42.7274,42.748,42.7136,42.7343,32000.0
2009-10-08 12:10:00,62.18,62.21,62.15,62.17,35600.0,42.7343,42.7549,42.7136,42.7274,35600.0
2009-10-08 12:15:00,62.18,62.27,62.14,62.21,72500.0,42.7343,42.7961,42.7068,42.7549,72500.0
2009-10-08 12:20:00,62.2,62.22,62.15,62.18,52000.0,42.748,42.7617,42.7136,42.7343,52000.0
2009-10-08 12:25:00,62.19,62.35,62.16,62.27,62600.0,42.7411,42.8511,42.7205,42.7961,62600.0
2009-10-08 12:30:00,62.27,62.35,62.19,62.26,76400.0,42.7961,42.8511,42.7411,42.7892,76400.0
2009-10-08 12:35:00,62.26,62.38,62.24,62.26,56500.0,42.7892,42.8717,42.7755,42.7892,56500.0
2009-10-08 12:40:00,62.25,62.38,62.24,62.32,73500.0,42.7824,42.8717,42.7755,42.8305,73500.0
2009-10-08 12:45:00,62.33,62.37,62.31,62.33,28800.0,42.8373,42.8648,42.8236,42.8373,28800.0
2009-10-08 12:50:00,62.32,62.37,62.3,62.37,17500.0,42.8305,42.8648,42.8167,42.8648,17500.0
2009-10-08 12:55:00,62.38,62.39,62.33,62.35,32300.0,42.8717,42.8786,42.8373,42.8511,32300.0
2009-10-08 13:00:00,62.34,62.38,62.15,62.2,82200.0,42.8442,42.8717,42.7136,42.748,82200.0
2009-10-08 13:05:00,62.21,62.21,62.13,62.14,63900.0,42.7549,42.7549,42.6999,42.7068,63900.0
2009-10-08 13:10:00,62.13,62.14,61.91,62.06,99900.0,42.6999,42.7068,42.5487,42.6518,99900.0
2009-10-08 13:15:00,62.06,62.19,62.05,62.19,45600.0,42.6518,42.7411,42.6449,42.7411,45600.0
2009-10-08 13:20:00,62.18,62.25,62.13,62.21,32400.0,42.7343,42.7824,42.6999,42.7549,32400.0
2009-10-08 13:25:00,62.22,62.26,62.21,62.23,29900.0,42.7617,42.7892,42.7549,42.7686,29900.0
2009-10-08 13:30:00,62.24,62.3,62.12,62.12,65900.0,42.7755,42.8167,42.693,42.693,65900.0
2009-10-08 13:35:00,62.12,62.22,62.08,62.14,97800.0,42.693,42.7617,42.6655,42.7068,97800.0
2009-10-08 13:40:00,62.14,62.36,62.12,62.34,76600.0,42.7068,42.858,42.693,42.8442,76600.0
2009-10-08 13:45:00,62.34,62.51,62.34,62.49,86800.0,42.8442,42.9611,42.8442,42.9473,86800.0
2009-10-08 13:50:00,62.49,62.64,62.48,62.58,107700.0,42.9473,43.0504,42.9404,43.0092,107700.0
2009-10-08 13:55:00,62.57,62.61,62.56,62.57,72300.0,43.0023,43.0298,42.9954,43.0023,72300.0
2009-10-08 14:00:00,62.59,62.6,62.5,62.58,59900.0,43.016,43.0229,42.9542,43.0092,59900.0
2009-10-08 14:05:00,62.57,62.69,62.55,62.65,56300.0,43.0023,43.0848,42.9885,43.0573,56300.0
2009-10-08 14:10:00,62.65,62.74,62.51,62.52,68000.0,43.0573,43.1191,42.9611,42.9679,68000.0
2009-10-08 14:15:00,62.52,62.57,62.36,62.38,70500.0,42.9679,43.0023,42.858,42.8717,70500.0
2009-10-08 14:20:00,62.37,62.43,62.32,62.34,83800.0,42.8648,42.9061,42.8305,42.8442,83800.0
2009-10-08 14:25:00,62.33,62.4,62.22,62.4,104600.0,42.8373,42.8855,42.7617,42.8855,104600.0
2009-10-08 14:30:00,62.41,62.41,62.29,62.4,59500.0,42.8923,42.8923,42.8099,42.8855,59500.0
2009-10-08 14:35:00,62.39,62.4,62.28,62.28,41200.0,42.8786,42.8855,42.803,42.803,41200.0
2009-10-08 14:40:00,62.27,62.29,62.15,62.22,64100.0,42.7961,42.8099,42.7136,42.7617,64100.0
2009-10-08 14:45:00,62.22,62.31,62.2,62.31,62200.0,42.7617,42.8236,42.748,42.8236,62200.0
2009-10-08 14:50:00,62.31,62.31,62.22,62.23,45600.0,42.8236,42.8236,42.7617,42.7686,45600.0
2009-10-08 14:55:00,62.23,62.38,62.22,62.35,87300.0,42.7686,42.8717,42.7617,42.8511,87300.0
2009-10-08 15:00:00,62.35,62.61,62.33,62.54,112500.0,42.8511,43.0298,42.8373,42.9817,112500.0
2009-10-08 15:05:00,62.54,62.64,62.46,62.61,108100.0,42.9817,43.0504,42.9267,43.0298,108100.0
2009-10-08 15:10:00,62.61,62.68,62.55,62.66,136300.0,43.0298,43.0779,42.9885,43.0641,136300.0
2009-10-08 15:15:00,62.66,62.76,62.66,62.73,120700.0,43.0641,43.1329,43.0641,43.1123,120700.0
2009-10-08 15:20:00,62.74,62.96,62.73,62.95,179600.0,43.1191,43.2703,43.1123,43.2635,179600.0
2009-10-08 15:25:00,62.95,62.96,62.81,62.85,156000.0,43.2635,43.2703,43.1672,43.1947,156000.0
2009-10-08 15:30:00,62.84,62.85,62.69,62.72,121900.0,43.1879,43.1947,43.0848,43.1054,121900.0
2009-10-08 15:35:00,62.72,62.74,62.61,62.68,125900.0,43.1054,43.1191,43.0298,43.0779,125900.0
2009-10-08 15:40:00,62.67,62.82,62.6,62.78,198600.0,43.071,43.1741,43.0229,43.1466,198600.0
2009-10-08 15:45:00,62.78,62.9,62.74,62.85,190600.0,43.1466,43.2291,43.1191,43.1947,190600.0
2009-10-08 15:50:00,62.84,62.85,62.69,62.72,252800.0,43.1879,43.1947,43.0848,43.1054,252800.0
2009-10-08 15:55:00,62.72,62.79,62.57,62.67,471900.0,43.1054,43.1535,43.0023,43.071,471900.0
2009-10-09 09:30:00,62.59,62.85,62.29,62.67,238100.0,43.016,43.1947,42.8099,43.071,238100.0
2009-10-09 09:35:00,62.7,62.9,62.56,62.73,235600.0,43.0916,43.2291,42.9954,43.1123,235600.0
2009-10-09 09:40:00,62.74,62.86,62.62,62.76,222100.0,43.1191,43.2016,43.0367,43.1329,222100.0
2009-10-09 09:45:00,62.77,63.16,62.76,63.02,183100.0,43.1397,43.4078,43.1329,43.3116,183100.0
2009-10-09 09:50:00,63.03,63.15,62.86,62.89,229800.0,43.3184,43.4009,43.2016,43.2222,229800.0
2009-10-09 09:55:00,62.89,63.15,62.84,63.14,178500.0,43.2222,43.4009,43.1879,43.394,178500.0
2009-10-09 10:00:00,63.14,63.23,63.03,63.03,154000.0,43.394,43.4559,43.3184,43.3184,154000.0
2009-10-09 10:05:00,63.03,63.15,62.97,63.13,168200.0,43.3184,43.4009,43.2772,43.3872,168200.0
2009-10-09 10:10:00,63.13,63.3,63.01,63.23,146000.0,43.3872,43.504,43.3047,43.4559,146000.0
2009-10-09 10:15:00,63.21,63.28,63.06,63.13,117400.0,43.4421,43.4903,43.3391,43.3872,117400.0
2009-10-09 10:20:00,63.13,63.14,63.02,63.06,89700.0,43.3872,43.394,43.3116,43.3391,89700.0
2009-10-09 10:25:00,63.06,63.12,62.93,62.99,89500.0,43.3391,43.3803,43.2497,43.2909,89500.0
2009-10-09 10:30:00,62.99,63.12,62.98,63.11,63000.0,43.2909,43.3803,43.2841,43.3734,63000.0
2009-10-09 10:35:00,63.1,63.15,62.9,62.92,86500.0,43.3665,43.4009,43.2291,43.2428,86500.0
2009-10-09 10:40:00,62.93,62.97,62.88,62.97,94600.0,43.2497,43.2772,43.2153,43.2772,94600.0
2009-10-09 10:45:00,62.97,63.0,62.83,62.94,87800.0,43.2772,43.2978,43.181,43.2566,87800.0
2009-10-09 10:50:00,62.94,63.03,62.86,63.03,117500.0,43.2566,43.3184,43.2016,43.3184,117500.0
2009-10-09 10:55:00,63.03,63.08,63.0,63.03,56900.0,43.3184,43.3528,43.2978,43.3184,56900.0
2009-10-09 11:00:00,63.03,63.11,62.99,63.1,84300.0,43.3184,43.3734,43.2909,43.3665,84300.0
2009-10-09 11:05:00,63.1,63.15,63.08,63.14,30900.0,43.3665,43.4009,43.3528,43.394,30900.0
2009-10-09 11:10:00,63.14,63.19,63.05,63.07,89800.0,43.394,43.4284,43.3322,43.3459,89800.0
2009-10-09 11:15:00,63.06,63.13,63.03,63.04,55800.0,43.3391,43.3872,43.3184,43.3253,55800.0
2009-10-09 11:20:00,63.05,63.16,63.04,63.07,50700.0,43.3322,43.4078,43.3253,43.3459,50700.0
2009-10-09 11:25:00,63.06,63.15,63.05,63.05,88400.0,43.3391,43.4009,43.3322,43.3322,88400.0
2009-10-09 11:30:00,63.05,63.08,63.0,63.05,107700.0,43.3322,43.3528,43.2978,43.3322,107700.0
2009-10-09 11:35:00,63.05,63.07,62.88,62.91,149500.0,43.3322,43.3459,43.2153,43.236,149500.0
2009-10-09 11:40:00,62.91,62.97,62.89,62.92,87700.0,43.236,43.2772,43.2222,43.2428,87700.0
2009-10-09 11:45:00,62.92,62.92,62.81,62.85,103300.0,43.2428,43.2428,43.1672,43.1947,103300.0
2009-10-09 11:50:00,62.85,62.85,62.7,62.71,160300.0,43.1947,43.1947,43.0916,43.0985,160300.0
2009-10-09 11:55:00,62.7,62.73,62.52,62.54,137200.0,43.0916,43.1123,42.9679,42.9817,137200.0
2009-10-09 12:00:00,62.52,62.64,62.52,62.6,85300.0,42.9679,43.0504,42.9679,43.0229,85300.0
2009-10-09 12:05:00,62.61,62.63,62.5,62.53,125900.0,43.0298,43.0435,42.9542,42.9748,125900.0
2009-10-09 12:10:00,62.52,62.66,62.5,62.65,85700.0,42.9679,43.0641,42.9542,43.0573,85700.0
2009-10-09 12:15:00,62.65,62.72,62.62,62.64,55700.0,43.0573,43.1054,43.0367,43.0504,55700.0
2009-10-09 12:20:00,62.65,62.71,62.54,62.55,59300.0,43.0573,43.0985,42.9817,42.9885,59300.0
2009-10-09 12:25:00,62.54,62.59,62.53,62.58,45600.0,42.9817,43.016,42.9748,43.0092,45600.0
2009-10-09 12:30:00,62.58,62.67,62.53,62.63,45300.0,43.0092,43.071,42.9748,43.0435,45300.0
2009-10-09 12:35:00,62.62,62.65,62.59,62.6,24800.0,43.0367,43.0573,43.016,43.0229,24800.0
2009-10-09 12:40:00,62.6,62.67,62.57,62.6,43400.0,43.0229,43.071,43.0023,43.0229,43400.0
2009-10-09 12:45:00,62.59,62.65,62.53,62.64,29100.0,43.016,43.0573,42.9748,43.0504,29100.0
2009-10-09 12:50:00,62.64,62.73,62.61,62.73,38700.0,43.0504,43.1123,43.0298,43.1123,38700.0
2009-10-09 12:55:00,62.74,62.76,62.7,62.75,29700.0,43.1191,43.1329,43.0916,43.126,29700.0
2009-10-09 13:00:00,62.76,62.85,62.76,62.77,51100.0,43.1329,43.1947,43.1329,43.1397,51100.0
2009-10-09 13:05:00,62.78,62.78,62.65,62.66,27400.0,43.1466,43.1466,43.0573,43.0641,27400.0
2009-10-09 13:10:00,62.66,62.68,62.6,62.61,26100.0,43.0641,43.0779,43.0229,43.0298,26100.0
2009-10-09 13:15:00,62.61,62.73,62.6,62.69,39900.0,43.0298,43.1123,43.0229,43.0848,39900.0
2009-10-09 13:20:00,62.71,62.72,62.61,62.61,41100.0,43.0985,43.1054,43.0298,43.0298,41100.0
2009-10-09 13:25:00,62.6,62.62,62.59,62.61,29400.0,43.0229,43.0367,43.016,43.0298,29400.0
2009-10-09 13:30:00,62.61,62.74,62.61,62.74,36800.0,43.0298,43.1191,43.0298,43.1191,36800.0
2009-10-09 13:35:00,62.74,62.76,62.73,62.73,20900.0,43.1191,43.1329,43.1123,43.1123,20900.0
2009-10-09 13:40:00,62.74,62.74,62.7,62.72,20900.0,43.1191,43.1191,43.0916,43.1054,20900.0
2009-10-09 13:45:00,62.71,62.72,62.64,62.69,47900.0,43.0985,43.1054,43.0504,43.0848,47900.0
2009-10-09 13:50:00,62.68,62.69,62.64,62.64,29300.0,43.0779,43.0848,43.0504,43.0504,29300.0
2009-10-09 13:55:00,62.64,62.65,62.55,62.56,52100.0,43.0504,43.0573,42.9885,42.9954,52100.0
2009-10-09 14:00:00,62.56,62.56,62.48,62.53,61200.0,42.9954,42.9954,42.9404,42.9748,61200.0
2009-10-09 14:05:00,62.53,62.61,62.52,62.54,62200.0,42.9748,43.0298,42.9679,42.9817,62200.0
2009-10-09 14:10:00,62.53,62.62,62.49,62.53,95300.0,42.9748,43.0367,42.9473,42.9748,95300.0
2009-10-09 14:15:00,62.54,62.64,62.51,62.59,56600.0,42.9817,43.0504,42.9611,43.016,56600.0
2009-10-09 14:20:00,62.6,62.64,62.59,62.6,48500.0,43.0229,43.0504,43.016,43.0229,48500.0
2009-10-09 14:25:00,62.6,62.65,62.59,62.65,74200.0,43.0229,43.0573,43.016,43.0573,74200.0
2009-10-09 14:30:00,62.65,62.7,62.64,62.65,53700.0,43.0573,43.0916,43.0504,43.0573,53700.0
2009-10-09 14:35:00,62.65,62.66,62.61,62.65,29900.0,43.0573,43.0641,43.0298,43.0573,29900.0
2009-10-09 14:40:00,62.64,62.65,62.58,62.6,59400.0,43.0504,43.0573,43.0092,43.0229,59400.0
2009-10-09 14:45:00,62.6,62.74,62.59,62.69,64600.0,43.0229,43.1191,43.016,43.0848,64600.0
2009-10-09 14:50:00,62.68,62.73,62.68,62.72,32000.0,43.0779,43.1123,43.0779,43.1054,32000.0
2009-10-09 14:55:00,62.72,62.77,62.7,62.77,81800.0,43.1054,43.1397,43.0916,43.1397,81800.0
2009-10-09 15:00:00,62.77,62.86,62.75,62.85,92500.0,43.1397,43.2016,43.126,43.1947,92500.0
2009-10-09 15:05:00,62.87,62.96,62.81,62.88,100100.0,43.2085,43.2703,43.1672,43.2153,100100.0
2009-10-09 15:10:00,62.86,62.92,62.78,62.79,58300.0,43.2016,43.2428,43.1466,43.1535,58300.0
2009-10-09 15:15:00,62.79,62.81,62.71,62.81,99700.0,43.1535,43.1672,43.0985,43.1672,99700.0
2009-10-09 15:20:00,62.81,62.82,62.74,62.76,74400.0,43.1672,43.1741,43.1191,43.1329,74400.0
2009-10-09 15:25:00,62.77,62.82,62.76,62.81,46600.0,43.1397,43.1741,43.1329,43.1672,46600.0
2009-10-09 15:30:00,62.8,62.82,62.76,62.82,87200.0,43.1604,43.1741,43.1329,43.1741,87200.0
2009-10-09 15:35:00,62.82,62.84,62.79,62.83,74400.0,43.1741,43.1879,43.1535,43.181,74400.0
2009-10-09 15:40:00,62.82,62.93,62.8,62.9,114900.0,43.1741,43.2497,43.1604,43.2291,114900.0
2009-10-09 15:45:00,62.89,62.96,62.79,62.82,155500.0,43.2222,43.2703,43.1535,43.1741,155500.0
2009-10-09 15:50:00,62.81,62.82,62.76,62.78,158000.0,43.1672,43.1741,43.1329,43.1466,158000.0
2009-10-09 15:55:00,62.77,62.97,62.77,62.93,245000.0,43.1397,43.2772,43.1397,43.2497,245000.0
2009-10-12 09:30:00,63.51,63.87,63.41,63.83,161300.0,43.6483,43.8957,43.5796,43.8682,161300.0
2009-10-12 09:35:00,63.83,63.97,63.83,63.96,149600.0,43.8682,43.9645,43.8682,43.9576,149600.0
2009-10-12 09:40:00,63.97,64.27,63.93,64.25,227400.0,43.9645,44.1706,43.937,44.1569,227400.0
2009-10-12 09:45:00,64.25,64.3,64.08,64.17,128300.0,44.1569,44.1913,44.0401,44.1019,128300.0
2009-10-12 09:50:00,64.16,64.17,64.04,64.12,57900.0,44.095,44.1019,44.0126,44.0676,57900.0
2009-10-12 09:55:00,64.13,64.31,64.1,64.26,87700.0,44.0744,44.1981,44.0538,44.1638,87700.0
2009-10-12 10:00:00,64.28,64.39,64.25,64.38,121700.0,44.1775,44.2531,44.1569,44.2462,121700.0
2009-10-12 10:05:00,64.37,64.43,64.28,64.28,84600.0,44.2394,44.2806,44.1775,44.1775,84600.0
2009-10-12 10:10:00,64.28,64.38,64.24,64.28,69500.0,44.1775,44.2462,44.15,44.1775,69500.0
2009-10-12 10:15:00,64.28,64.39,64.15,64.16,140100.0,44.1775,44.2531,44.0882,44.095,140100.0
2009-10-12 10:20:00,64.16,64.16,63.98,64.06,158300.0,44.095,44.095,43.9713,44.0263,158300.0
2009-10-12 10:25:00,64.07,64.22,64.05,64.22,69300.0,44.0332,44.1363,44.0194,44.1363,69300.0
2009-10-12 10:30:00,64.22,64.27,64.19,64.23,80700.0,44.1363,44.1706,44.1157,44.1432,80700.0
2009-10-12 10:35:00,64.25,64.25,64.02,64.03,136600.0,44.1569,44.1569,43.9988,44.0057,136600.0
2009-10-12 10:40:00,64.04,64.09,63.99,64.09,94500.0,44.0126,44.0469,43.9782,44.0469,94500.0
2009-10-12 10:45:00,64.1,64.1,64.02,64.03,167600.0,44.0538,44.0538,43.9988,44.0057,167600.0
2009-10-12 10:50:00,64.03,64.03,63.91,63.95,86100.0,44.0057,44.0057,43.9232,43.9507,86100.0
2009-10-12 10:55:00,63.95,64.04,63.94,64.0,62200.0,43.9507,44.0126,43.9438,43.9851,62200.0
2009-10-12 11:00:00,64.0,64.07,63.94,63.97,135500.0,43.9851,44.0332,43.9438,43.9645,135500.0
2009-10-12 11:05:00,63.97,64.05,63.91,64.05,90900.0,43.9645,44.0194,43.9232,44.0194,90900.0
2009-10-12 11:10:00,64.06,64.12,64.01,64.12,83300.0,44.0263,44.0676,43.992,44.0676,83300.0
2009-10-12 11:15:00,64.13,64.16,64.07,64.14,52200.0,44.0744,44.095,44.0332,44.0813,52200.0
2009-10-12 11:20:00,64.14,64.17,64.01,64.02,52600.0,44.0813,44.1019,43.992,43.9988,52600.0
2009-10-12 11:25:00,64.02,64.02,63.88,63.89,54100.0,43.9988,43.9988,43.9026,43.9095,54100.0
2009-10-12 11:30:00,63.89,63.91,63.81,63.9,66400.0,43.9095,43.9232,43.8545,43.9164,66400.0
2009-10-12 11:35:00,63.9,64.1,63.9,64.07,47700.0,43.9164,44.0538,43.9164,44.0332,47700.0
2009-10-12 11:40:00,64.07,64.11,64.06,64.11,25800.0,44.0332,44.0607,44.0263,44.0607,25800.0
2009-10-12 11:45:00,64.1,64.12,63.97,64.03,39900.0,44.0538,44.0676,43.9645,44.0057,39900.0
2009-10-12 11:50:00,64.03,64.08,64.0,64.01,28400.0,44.0057,44.0401,43.9851,43.992,28400.0
2009-10-12 11:55:00,64.0,64.02,63.95,64.02,31300.0,43.9851,43.9988,43.9507,43.9988,31300.0
2009-10-12 12:00:00,64.02,64.11,64.02,64.1,72400.0,43.9988,44.0607,43.9988,44.0538,72400.0
2009-10-12 12:05:00,64.1,64.15,64.1,64.11,30700.0,44.0538,44.0882,44.0538,44.0607,30700.0
2009-10-12 12:10:00,64.11,64.31,64.1,64.31,112400.0,44.0607,44.1981,44.0538,44.1981,112400.0
2009-10-12 12:15:00,64.31,64.36,64.26,64.31,91900.0,44.1981,44.2325,44.1638,44.1981,91900.0
2009-10-12 12:20:00,64.32,64.32,64.24,64.27,48800.0,44.205,44.205,44.15,44.1706,48800.0
2009-10-12 12:25:00,64.27,64.33,64.26,64.32,49700.0,44.1706,44.2119,44.1638,44.205,49700.0
2009-10-12 12:30:00,64.34,64.34,64.26,64.29,53000.0,44.2188,44.2188,44.1638,44.1844,53000.0
2009-10-12 12:35:00,64.28,64.38,64.27,64.37,71400.0,44.1775,44.2462,44.1706,44.2394,71400.0
2009-10-12 12:40:00,64.38,64.39,64.31,64.34,65800.0,44.2462,44.2531,44.1981,44.2188,65800.0
2009-10-12 12:45:00,64.34,64.47,64.31,64.46,96900.0,44.2188,44.3081,44.1981,44.3012,96900.0
2009-10-12 12:50:00,64.47,64.55,64.45,64.55,75100.0,44.3081,44.3631,44.2944,44.3631,75100.0
2009-10-12 12:55:00,64.55,64.59,64.51,64.57,50800.0,44.3631,44.3906,44.3356,44.3768,50800.0
2009-10-12 13:00:00,64.57,64.64,64.57,64.62,69400.0,44.3768,44.4249,44.3768,44.4112,69400.0
2009-10-12 13:05:00,64.62,64.67,64.6,64.61,72900.0,44.4112,44.4456,44.3974,44.4043,72900.0
2009-10-12 13:10:00,64.61,64.62,64.56,64.57,34100.0,44.4043,44.4112,44.37,44.3768,34100.0
2009-10-12 13:15:00,64.59,64.59,64.51,64.52,29700.0,44.3906,44.3906,44.3356,44.3425,29700.0
2009-10-12 13:20:00,64.51,64.51,64.39,64.42,33400.0,44.3356,44.3356,44.2531,44.2737,33400.0
2009-10-12 13:25:00,64.41,64.42,64.31,64.36,44900.0,44.2669,44.2737,44.1981,44.2325,44900.0
2009-10-12 13:30:00,64.36,64.4,64.35,64.37,63200.0,44.2325,44.26,44.2256,44.2394,63200.0
2009-10-12 13:35:00,64.38,64.39,64.29,64.29,90600.0,44.2462,44.2531,44.1844,44.1844,90600.0
2009-10-12 13:40:00,64.29,64.32,64.22,64.25,132700.0,44.1844,44.205,44.1363,44.1569,132700.0
2009-10-12 13:45:00,64.25,64.26,64.23,64.25,77800.0,44.1569,44.1638,44.1432,44.1569,77800.0
2009-10-12 13:50:00,64.25,64.27,64.25,64.25,85400.0,44.1569,44.1706,44.1569,44.1569,85400.0
2009-10-12 13:55:00,64.25,64.26,64.25,64.25,58400.0,44.1569,44.1638,44.1569,44.1569,58400.0
2009-10-12 14:00:00,64.26,64.26,64.09,64.12,381000.0,44.1638,44.1638,44.0469,44.0676,381000.0
2009-10-12 14:05:00,64.13,64.17,64.04,64.14,258600.0,44.0744,44.1019,44.0126,44.0813,258600.0
2009-10-12 14:10:00,64.14,64.15,64.05,64.05,84600.0,44.0813,44.0882,44.0194,44.0194,84600.0
2009-10-12 14:15:00,64.06,64.11,63.83,63.87,117600.0,44.0263,44.0607,43.8682,43.8957,117600.0
2009-10-12 14:20:00,63.85,63.89,63.72,63.84,143200.0,43.882,43.9095,43.7926,43.8751,143200.0
2009-10-12 14:25:00,63.83,63.97,63.83,63.9,181000.0,43.8682,43.9645,43.8682,43.9164,181000.0
2009-10-12 14:30:00,63.9,63.95,63.82,63.84,167200.0,43.9164,43.9507,43.8614,43.8751,167200.0
2009-10-12 14:35:00,63.84,63.87,63.74,63.87,100200.0,43.8751,43.8957,43.8064,43.8957,100200.0
2009-10-12 14:40:00,63.88,64.0,63.86,63.9,73000.0,43.9026,43.9851,43.8889,43.9164,73000.0
2009-10-12 14:45:00,63.9,63.9,63.85,63.86,71100.0,43.9164,43.9164,43.882,43.8889,71100.0
2009-10-12 14:50:00,63.86,63.88,63.82,63.83,121500.0,43.8889,43.9026,43.8614,43.8682,121500.0
2009-10-12 14:55:00,63.83,63.84,63.67,63.83,105600.0,43.8682,43.8751,43.7583,43.8682,105600.0
2009-10-12 15:00:00,63.83,63.88,63.78,63.8,90800.0,43.8682,43.9026,43.8339,43.8476,90800.0
2009-10-12 15:05:00,63.8,63.91,63.8,63.91,53100.0,43.8476,43.9232,43.8476,43.9232,53100.0
2009-10-12 15:10:00,63.91,64.02,63.9,63.98,162000.0,43.9232,43.9988,43.9164,43.9713,162000.0
2009-10-12 15:15:00,63.98,64.0,63.97,63.98,41000.0,43.9713,43.9851,43.9645,43.9713,41000.0
2009-10-12 15:20:00,63.99,64.1,63.99,64.02,78800.0,43.9782,44.0538,43.9782,43.9988,78800.0
2009-10-12 15:25:00,64.03,64.07,64.0,64.07,56200.0,44.0057,44.0332,43.9851,44.0332,56200.0
2009-10-12 15:30:00,64.07,64.13,64.07,64.09,85800.0,44.0332,44.0744,44.0332,44.0469,85800.0
2009-10-12 15:35:00,64.08,64.09,63.95,63.98,121600.0,44.0401,44.0469,43.9507,43.9713,121600.0
2009-10-12 15:40:00,63.99,64.07,63.95,64.06,117700.0,43.9782,44.0332,43.9507,44.0263,117700.0
2009-10-12 15:45:00,64.06,64.15,64.05,64.14,131000.0,44.0263,44.0882,44.0194,44.0813,131000.0
2009-10-12 15:50:00,64.14,64.18,64.07,64.13,162600.0,44.0813,44.1088,44.0332,44.0744,162600.0
2009-10-12 15:55:00,64.13,64.27,64.12,64.22,416700.0,44.0744,44.1706,44.0676,44.1363,416700.0
2009-10-13 09:30:00,64.15,64.25,63.54,63.72,177200.0,44.0882,44.1569,43.6689,43.7926,177200.0
2009-10-13 09:35:00,63.73,64.0,63.44,63.81,269400.0,43.7995,43.9851,43.6002,43.8545,269400.0
2009-10-13 09:40:00,63.83,63.88,63.51,63.64,218400.0,43.8682,43.9026,43.6483,43.7377,218400.0
2009-10-13 09:45:00,63.65,63.8,63.58,63.65,199900.0,43.7445,43.8476,43.6964,43.7445,199900.0
2009-10-13 09:50:00,63.65,63.71,63.5,63.5,132400.0,43.7445,43.7858,43.6414,43.6414,132400.0
2009-10-13 09:55:00,63.5,63.52,63.1,63.17,200500.0,43.6414,43.6552,43.3665,43.4147,200500.0
2009-10-13 10:00:00,63.16,63.25,63.01,63.23,244300.0,43.4078,43.4696,43.3047,43.4559,244300.0
2009-10-13 10:05:00,63.21,63.49,63.15,63.44,201000.0,43.4421,43.6346,43.4009,43.6002,201000.0
2009-10-13 10:10:00,63.44,63.55,63.36,63.51,176000.0,43.6002,43.6758,43.5452,43.6483,176000.0
2009-10-13 10:15:00,63.52,63.68,63.44,63.65,181600.0,43.6552,43.7652,43.6002,43.7445,181600.0
2009-10-13 10:20:00,63.68,63.68,63.47,63.48,95700.0,43.7652,43.7652,43.6208,43.6277,95700.0
2009-10-13 10:25:00,63.49,63.66,63.46,63.66,89100.0,43.6346,43.7514,43.614,43.7514,89100.0
2009-10-13 10:30:00,63.65,63.96,63.61,63.83,194000.0,43.7445,43.9576,43.717,43.8682,194000.0
2009-10-13 10:35:00,63.81,63.91,63.75,63.86,105500.0,43.8545,43.9232,43.8133,43.8889,105500.0
2009-10-13 10:40:00,63.85,63.88,63.77,63.83,98600.0,43.882,43.9026,43.827,43.8682,98600.0
2009-10-13 10:45:00,63.83,63.94,63.73,63.75,85900.0,43.8682,43.9438,43.7995,43.8133,85900.0
2009-10-13 10:50:00,63.74,63.74,63.63,63.64,38900.0,43.8064,43.8064,43.7308,43.7377,38900.0
2009-10-13 10:55:00,63.64,63.73,63.64,63.67,44200.0,43.7377,43.7995,43.7377,43.7583,44200.0
2009-10-13 11:00:00,63.69,63.69,63.56,63.59,47000.0,43.772,43.772,43.6827,43.7033,47000.0
2009-10-13 11:05:00,63.6,63.61,63.5,63.56,86400.0,43.7102,43.717,43.6414,43.6827,86400.0
2009-10-13 11:10:00,63.55,63.61,63.47,63.51,75200.0,43.6758,43.717,43.6208,43.6483,75200.0
2009-10-13 11:15:00,63.51,63.59,63.48,63.5,93100.0,43.6483,43.7033,43.6277,43.6414,93100.0
2009-10-13 11:20:00,63.49,63.54,63.4,63.45,113800.0,43.6346,43.6689,43.5727,43.6071,113800.0
2009-10-13 11:25:00,63.45,63.61,63.45,63.5,53900.0,43.6071,43.717,43.6071,43.6414,53900.0
2009-10-13 11:30:00,63.51,63.7,63.48,63.56,59300.0,43.6483,43.7789,43.6277,43.6827,59300.0
2009-10-13 11:35:00,63.57,63.69,63.51,63.67,54000.0,43.6896,43.772,43.6483,43.7583,54000.0
2009-10-13 11:40:00,63.69,63.84,63.69,63.82,69200.0,43.772,43.8751,43.772,43.8614,69200.0
2009-10-13 11:45:00,63.83,63.9,63.76,63.77,75100.0,43.8682,43.9164,43.8201,43.827,75100.0
2009-10-13 11:50:00,63.77,63.97,63.77,63.89,51300.0,43.827,43.9645,43.827,43.9095,51300.0
2009-10-13 11:55:00,63.9,64.04,63.89,64.0,59400.0,43.9164,44.0126,43.9095,43.9851,59400.0
2009-10-13 12:00:00,64.0,64.03,63.93,64.02,64600.0,43.9851,44.0057,43.937,43.9988,64600.0
2009-10-13 12:05:00,64.03,64.07,63.94,63.97,27300.0,44.0057,44.0332,43.9438,43.9645,27300.0
2009-10-13 12:10:00,63.97,64.1,63.95,64.03,40700.0,43.9645,44.0538,43.9507,44.0057,40700.0
2009-10-13 12:15:00,64.05,64.07,64.01,64.01,49500.0,44.0194,44.0332,43.992,43.992,49500.0
2009-10-13 12:20:00,64.01,64.02,63.9,63.93,111400.0,43.992,43.9988,43.9164,43.937,111400.0
2009-10-13 12:25:00,63.94,63.96,63.91,63.93,69200.0,43.9438,43.9576,43.9232,43.937,69200.0
2009-10-13 12:30:00,63.93,63.94,63.88,63.92,35000.0,43.937,43.9438,43.9026,43.9301,35000.0
2009-10-13 12:35:00,63.91,63.93,63.88,63.92,63100.0,43.9232,43.937,43.9026,43.9301,63100.0
2009-10-13 12:40:00,63.93,63.93,63.85,63.86,40400.0,43.937,43.937,43.882,43.8889,40400.0
2009-10-13 12:45:00,63.85,64.0,63.85,63.97,74500.0,43.882,43.9851,43.882,43.9645,74500.0
2009-10-13 12:50:00,63.97,64.17,63.97,64.16,42400.0,43.9645,44.1019,43.9645,44.095,42400.0
2009-10-13 12:55:00,64.16,64.21,64.14,64.18,36700.0,44.095,44.1294,44.0813,44.1088,36700.0
2009-10-13 13:00:00,64.2,64.25,64.18,64.2,32500.0,44.1225,44.1569,44.1088,44.1225,32500.0
2009-10-13 13:05:00,64.21,64.29,64.19,64.28,46800.0,44.1294,44.1844,44.1157,44.1775,46800.0
2009-10-13 13:10:00,64.28,64.34,64.08,64.17,80100.0,44.1775,44.2188,44.0401,44.1019,80100.0
2009-10-13 13:15:00,64.17,64.24,64.1,64.19,52400.0,44.1019,44.15,44.0538,44.1157,52400.0
2009-10-13 13:20:00,64.2,64.22,64.12,64.12,27500.0,44.1225,44.1363,44.0676,44.0676,27500.0
2009-10-13 13:25:00,64.12,64.23,64.11,64.19,63000.0,44.0676,44.1432,44.0607,44.1157,63000.0
2009-10-13 13:30:00,64.17,64.19,64.13,64.16,29400.0,44.1019,44.1157,44.0744,44.095,29400.0
2009-10-13 13:35:00,64.15,64.19,64.1,64.11,42500.0,44.0882,44.1157,44.0538,44.0607,42500.0
2009-10-13 13:40:00,64.12,64.13,64.0,64.0,74800.0,44.0676,44.0744,43.9851,43.9851,74800.0
2009-10-13 13:45:00,64.0,64.0,63.84,63.91,145900.0,43.9851,43.9851,43.8751,43.9232,145900.0
2009-10-13 13:50:00,63.91,63.97,63.85,63.97,46600.0,43.9232,43.9645,43.882,43.9645,46600.0
2009-10-13 13:55:00,63.96,64.17,63.94,64.14,47200.0,43.9576,44.1019,43.9438,44.0813,47200.0
2009-10-13 14:00:00,64.16,64.18,63.95,63.99,56500.0,44.095,44.1088,43.9507,43.9782,56500.0
2009-10-13 14:05:00,63.98,63.98,63.84,63.9,72600.0,43.9713,43.9713,43.8751,43.9164,72600.0
2009-10-13 14:10:00,63.87,64.07,63.85,64.01,102500.0,43.8957,44.0332,43.882,43.992,102500.0
2009-10-13 14:15:00,64.01,64.05,63.96,64.02,38500.0,43.992,44.0194,43.9576,43.9988,38500.0
2009-10-13 14:20:00,64.03,64.06,63.92,63.92,45900.0,44.0057,44.0263,43.9301,43.9301,45900.0
2009-10-13 14:25:00,64.0,64.01,63.89,63.94,43300.0,43.9851,43.992,43.9095,43.9438,43300.0
2009-10-13 14:30:00,63.92,63.95,63.83,63.84,34600.0,43.9301,43.9507,43.8682,43.8751,34600.0
2009-10-13 14:35:00,63.83,63.87,63.81,63.87,48800.0,43.8682,43.8957,43.8545,43.8957,48800.0
2009-10-13 14:40:00,63.86,64.1,63.86,64.07,62400.0,43.8889,44.0538,43.8889,44.0332,62400.0
2009-10-13 14:45:00,64.07,64.22,64.02,64.22,56300.0,44.0332,44.1363,43.9988,44.1363,56300.0
2009-10-13 14:50:00,64.22,64.22,64.13,64.19,46500.0,44.1363,44.1363,44.0744,44.1157,46500.0
2009-10-13 14:55:00,64.2,64.21,64.06,64.06,53400.0,44.1225,44.1294,44.0263,44.0263,53400.0
2009-10-13 15:00:00,64.06,64.1,64.02,64.05,49800.0,44.0263,44.0538,43.9988,44.0194,49800.0
2009-10-13 15:05:00,64.04,64.07,63.93,63.96,89400.0,44.0126,44.0332,43.937,43.9576,89400.0
2009-10-13 15:10:00,63.96,64.01,63.95,64.0,63400.0,43.9576,43.992,43.9507,43.9851,63400.0
2009-10-13 15:15:00,64.0,64.14,63.98,64.08,107100.0,43.9851,44.0813,43.9713,44.0401,107100.0
2009-10-13 15:20:00,64.06,64.2,64.02,64.18,70800.0,44.0263,44.1225,43.9988,44.1088,70800.0
2009-10-13 15:25:00,64.19,64.24,64.14,64.22,60600.0,44.1157,44.15,44.0813,44.1363,60600.0
2009-10-13 15:30:00,64.21,64.31,64.09,64.31,127500.0,44.1294,44.1981,44.0469,44.1981,127500.0
2009-10-13 15:35:00,64.3,64.31,64.13,64.15,178900.0,44.1913,44.1981,44.0744,44.0882,178900.0
2009-10-13 15:40:00,64.15,64.26,64.15,64.23,167100.0,44.0882,44.1638,44.0882,44.1432,167100.0
2009-10-13 15:45:00,64.24,64.26,64.12,64.12,149500.0,44.15,44.1638,44.0676,44.0676,149500.0
2009-10-13 15:50:00,64.13,64.17,63.97,64.1,233600.0,44.0744,44.1019,43.9645,44.0538,233600.0
2009-10-13 15:55:00,64.11,64.24,64.09,64.23,261300.0,44.0607,44.15,44.0469,44.1432,261300.0
2009-10-14 09:30:00,64.97,65.48,64.91,65.47,368200.0,44.6517,45.0022,44.6105,44.9954,368200.0
2009-10-14 09:35:00,65.46,65.69,65.25,65.58,232200.0,44.9885,45.1466,44.8442,45.071,232200.0
2009-10-14 09:40:00,65.6,65.7,65.4,65.5,162200.0,45.0847,45.1534,44.9473,45.016,162200.0
2009-10-14 09:45:00,65.47,65.47,65.22,65.27,147700.0,44.9954,44.9954,44.8235,44.8579,147700.0
2009-10-14 09:50:00,65.26,65.54,65.26,65.54,222300.0,44.851,45.0435,44.851,45.0435,222300.0
2009-10-14 09:55:00,65.54,65.57,65.39,65.45,99000.0,45.0435,45.0641,44.9404,44.9816,99000.0
2009-10-14 10:00:00,65.44,65.47,65.27,65.34,103400.0,44.9747,44.9954,44.8579,44.906,103400.0
2009-10-14 10:05:00,65.33,65.4,65.28,65.33,164200.0,44.8991,44.9473,44.8648,44.8991,164200.0
2009-10-14 10:10:00,65.33,65.53,65.33,65.47,115500.0,44.8991,45.0366,44.8991,44.9954,115500.0
2009-10-14 10:15:00,65.46,65.5,65.28,65.35,125700.0,44.9885,45.016,44.8648,44.9129,125700.0
2009-10-14 10:20:00,65.35,65.48,65.32,65.32,150600.0,44.9129,45.0022,44.8923,44.8923,150600.0
2009-10-14 10:25:00,65.35,65.48,65.33,65.36,145000.0,44.9129,45.0022,44.8991,44.9198,145000.0
2009-10-14 10:30:00,65.36,65.36,65.23,65.34,155900.0,44.9198,44.9198,44.8304,44.906,155900.0
2009-10-14 10:35:00,65.34,65.41,65.32,65.34,128600.0,44.906,44.9541,44.8923,44.906,128600.0
2009-10-14 10:40:00,65.34,65.37,65.31,65.36,86500.0,44.906,44.9266,44.8854,44.9198,86500.0
2009-10-14 10:45:00,65.37,65.49,65.35,65.42,70200.0,44.9266,45.0091,44.9129,44.961,70200.0
2009-10-14 10:50:00,65.42,65.55,65.42,65.52,74600.0,44.961,45.0503,44.961,45.0297,74600.0
2009-10-14 10:55:00,65.51,65.65,65.48,65.48,73800.0,45.0229,45.1191,45.0022,45.0022,73800.0
2009-10-14 11:00:00,65.48,65.63,65.43,65.51,108400.0,45.0022,45.1053,44.9679,45.0229,108400.0
2009-10-14 11:05:00,65.49,65.58,65.44,65.5,73400.0,45.0091,45.071,44.9747,45.016,73400.0
2009-10-14 11:10:00,65.48,65.61,65.45,65.61,47700.0,45.0022,45.0916,44.9816,45.0916,47700.0
2009-10-14 11:15:00,65.58,65.65,65.58,65.61,50200.0,45.071,45.1191,45.071,45.0916,50200.0
2009-10-14 11:20:00,65.61,65.61,65.56,65.6,72200.0,45.0916,45.0916,45.0572,45.0847,72200.0
2009-10-14 11:25:00,65.6,65.7,65.6,65.68,63800.0,45.0847,45.1534,45.0847,45.1397,63800.0
2009-10-14 11:30:00,65.68,65.68,65.62,65.65,81500.0,45.1397,45.1397,45.0985,45.1191,81500.0
2009-10-14 11:35:00,65.63,65.64,65.58,65.58,45000.0,45.1053,45.1122,45.071,45.071,45000.0
2009-10-14 11:40:00,65.59,65.59,65.45,65.57,62800.0,45.0778,45.0778,44.9816,45.0641,62800.0
2009-10-14 11:45:00,65.55,65.6,65.54,65.59,32500.0,45.0503,45.0847,45.0435,45.0778,32500.0
2009-10-14 11:50:00,65.59,65.62,65.52,65.58,52400.0,45.0778,45.0985,45.0297,45.071,52400.0
2009-10-14 11:55:00,65.58,65.59,65.4,65.45,59200.0,45.071,45.0778,44.9473,44.9816,59200.0
2009-10-14 12:00:00,65.45,65.55,65.44,65.48,76100.0,44.9816,45.0503,44.9747,45.0022,76100.0
2009-10-14 12:05:00,65.49,65.53,65.45,65.52,59300.0,45.0091,45.0366,44.9816,45.0297,59300.0
2009-10-14 12:10:00,65.5,65.53,65.45,65.47,132100.0,45.016,45.0366,44.9816,44.9954,132100.0
2009-10-14 12:15:00,65.46,65.49,65.37,65.4,132800.0,44.9885,45.0091,44.9266,44.9473,132800.0
2009-10-14 12:20:00,65.4,65.44,65.32,65.4,167400.0,44.9473,44.9747,44.8923,44.9473,167400.0
2009-10-14 12:25:00,65.4,65.47,65.38,65.4,136600.0,44.9473,44.9954,44.9335,44.9473,136600.0
2009-10-14 12:30:00,65.4,65.48,65.39,65.46,106800.0,44.9473,45.0022,44.9404,44.9885,106800.0
2009-10-14 12:35:00,65.47,65.56,65.45,65.5,65500.0,44.9954,45.0572,44.9816,45.016,65500.0
2009-10-14 12:40:00,65.5,65.57,65.48,65.53,37900.0,45.016,45.0641,45.0022,45.0366,37900.0
2009-10-14 12:45:00,65.55,65.62,65.52,65.54,87100.0,45.0503,45.0985,45.0297,45.0435,87100.0
2009-10-14 12:50:00,65.55,65.69,65.55,65.68,69700.0,45.0503,45.1466,45.0503,45.1397,69700.0
2009-10-14 12:55:00,65.69,65.75,65.68,65.73,62200.0,45.1466,45.1878,45.1397,45.1741,62200.0
2009-10-14 13:00:00,65.74,65.75,65.64,65.71,39300.0,45.1809,45.1878,45.1122,45.1603,39300.0
2009-10-14 13:05:00,65.72,65.75,65.67,65.72,117100.0,45.1672,45.1878,45.1328,45.1672,117100.0
2009-10-14 13:10:00,65.72,65.84,65.7,65.75,79900.0,45.1672,45.2497,45.1534,45.1878,79900.0
2009-10-14 13:15:00,65.76,65.85,65.74,65.82,56000.0,45.1947,45.2565,45.1809,45.2359,56000.0
2009-10-14 13:20:00,65.85,65.93,65.71,65.83,129800.0,45.2565,45.3115,45.1603,45.2428,129800.0
2009-10-14 13:25:00,65.83,65.84,65.66,65.67,37500.0,45.2428,45.2497,45.1259,45.1328,37500.0
2009-10-14 13:30:00,65.67,65.72,65.47,65.59,107900.0,45.1328,45.1672,44.9954,45.0778,107900.0
2009-10-14 13:35:00,65.59,65.71,65.58,65.63,67600.0,45.0778,45.1603,45.071,45.1053,67600.0
2009-10-14 13:40:00,65.64,65.69,65.63,65.63,47900.0,45.1122,45.1466,45.1053,45.1053,47900.0
2009-10-14 13:45:00,65.63,65.67,65.61,65.65,53200.0,45.1053,45.1328,45.0916,45.1191,53200.0
2009-10-14 13:50:00,65.67,65.67,65.58,65.59,33700.0,45.1328,45.1328,45.071,45.0778,33700.0
2009-10-14 13:55:00,65.58,65.71,65.55,65.71,49800.0,45.071,45.1603,45.0503,45.1603,49800.0
2009-10-14 14:00:00,65.69,65.74,65.64,65.69,73900.0,45.1466,45.1809,45.1122,45.1466,73900.0
2009-10-14 14:05:00,65.69,65.7,65.59,65.61,69400.0,45.1466,45.1534,45.0778,45.0916,69400.0
2009-10-14 14:10:00,65.6,65.71,65.51,65.58,77500.0,45.0847,45.1603,45.0229,45.071,77500.0
2009-10-14 14:15:00,65.57,65.78,65.57,65.74,68600.0,45.0641,45.2084,45.0641,45.1809,68600.0
2009-10-14 14:20:00,65.74,65.75,65.67,65.75,48400.0,45.1809,45.1878,45.1328,45.1878,48400.0
2009-10-14 14:25:00,65.76,65.82,65.64,65.68,62900.0,45.1947,45.2359,45.1122,45.1397,62900.0
2009-10-14 14:30:00,65.68,65.7,65.6,65.63,47900.0,45.1397,45.1534,45.0847,45.1053,47900.0
2009-10-14 14:35:00,65.63,65.7,65.52,65.63,87100.0,45.1053,45.1534,45.0297,45.1053,87100.0
2009-10-14 14:40:00,65.63,65.65,65.53,65.54,65500.0,45.1053,45.1191,45.0366,45.0435,65500.0
2009-10-14 14:45:00,65.54,65.61,65.4,65.56,94700.0,45.0435,45.0916,44.9473,45.0572,94700.0
2009-10-14 14:50:00,65.57,65.63,65.5,65.61,108700.0,45.0641,45.1053,45.016,45.0916,108700.0
2009-10-14 14:55:00,65.62,65.76,65.61,65.65,134800.0,45.0985,45.1947,45.0916,45.1191,134800.0
2009-10-14 15:00:00,65.63,65.85,65.63,65.78,119100.0,45.1053,45.2565,45.1053,45.2084,119100.0
2009-10-14 15:05:00,65.77,65.9,65.7,65.87,84700.0,45.2015,45.2909,45.1534,45.2703,84700.0
2009-10-14 15:10:00,65.85,65.96,65.82,65.87,134000.0,45.2565,45.3321,45.2359,45.2703,134000.0
2009-10-14 15:15:00,65.88,65.97,65.83,65.93,86000.0,45.2771,45.339,45.2428,45.3115,86000.0
2009-10-14 15:20:00,65.93,66.0,65.89,66.0,135800.0,45.3115,45.3596,45.284,45.3596,135800.0
2009-10-14 15:25:00,65.99,66.03,65.92,65.98,181900.0,45.3527,45.3802,45.3046,45.3459,181900.0
2009-10-14 15:30:00,65.98,66.09,65.93,66.04,175800.0,45.3459,45.4215,45.3115,45.3871,175800.0
2009-10-14 15:35:00,66.05,66.09,65.98,66.07,142600.0,45.394,45.4215,45.3459,45.4077,142600.0
2009-10-14 15:40:00,66.07,66.1,65.92,65.95,151100.0,45.4077,45.4283,45.3046,45.3253,151100.0
2009-10-14 15:45:00,65.94,65.96,65.8,65.85,228100.0,45.3184,45.3321,45.2222,45.2565,228100.0
2009-10-14 15:50:00,65.85,66.01,65.84,65.97,239500.0,45.2565,45.3665,45.2497,45.339,239500.0
2009-10-14 15:55:00,65.96,66.18,65.93,66.09,535100.0,45.3321,45.4833,45.3115,45.4215,535100.0
2009-10-15 09:30:00,65.86,66.2,65.7,66.19,298900.0,45.2634,45.4971,45.1534,45.4902,298900.0
2009-10-15 09:35:00,66.18,66.49,66.16,66.41,290300.0,45.4833,45.6964,45.4696,45.6414,290300.0
2009-10-15 09:40:00,66.4,66.43,65.94,65.98,330800.0,45.6345,45.6551,45.3184,45.3459,330800.0
2009-10-15 09:45:00,65.96,66.15,65.96,66.11,166200.0,45.3321,45.4627,45.3321,45.4352,166200.0
2009-10-15 09:50:00,66.12,66.31,66.08,66.25,149600.0,45.4421,45.5727,45.4146,45.5314,149600.0
2009-10-15 09:55:00,66.25,66.51,66.22,66.49,161300.0,45.5314,45.7101,45.5108,45.6964,161300.0
2009-10-15 10:00:00,66.48,66.49,66.26,66.43,199100.0,45.6895,45.6964,45.5383,45.6551,199100.0
2009-10-15 10:05:00,66.43,66.61,66.39,66.43,212000.0,45.6551,45.7788,45.6277,45.6551,212000.0
2009-10-15 10:10:00,66.45,66.54,66.26,66.52,157600.0,45.6689,45.7307,45.5383,45.717,157600.0
2009-10-15 10:15:00,66.52,66.63,66.43,66.54,172000.0,45.717,45.7926,45.6551,45.7307,172000.0
2009-10-15 10:20:00,66.52,66.77,66.49,66.75,100900.0,45.717,45.8888,45.6964,45.8751,100900.0
2009-10-15 10:25:00,66.75,66.78,66.64,66.71,97900.0,45.8751,45.8957,45.7995,45.8476,97900.0
2009-10-15 10:30:00,66.7,66.86,66.63,66.66,232400.0,45.8407,45.9507,45.7926,45.8132,232400.0
2009-10-15 10:35:00,66.64,66.67,66.46,66.56,165800.0,45.7995,45.8201,45.6758,45.7445,165800.0
2009-10-15 10:40:00,66.56,66.58,66.34,66.42,98800.0,45.7445,45.7582,45.5933,45.6483,98800.0
2009-10-15 10:45:00,66.43,66.49,66.38,66.44,67900.0,45.6551,45.6964,45.6208,45.662,67900.0
2009-10-15 10:50:00,66.43,66.68,66.4,66.65,101500.0,45.6551,45.827,45.6345,45.8063,101500.0
2009-10-15 10:55:00,66.66,66.81,66.64,66.77,67200.0,45.8132,45.9163,45.7995,45.8888,67200.0
2009-10-15 11:00:00,66.78,67.3,66.78,67.12,328100.0,45.8957,46.2531,45.8957,46.1294,328100.0
2009-10-15 11:05:00,67.12,67.24,67.07,67.1,178700.0,46.1294,46.2118,46.095,46.1156,178700.0
2009-10-15 11:10:00,67.1,67.16,67.02,67.08,149800.0,46.1156,46.1568,46.0606,46.1019,149800.0
2009-10-15 11:15:00,67.08,67.18,67.0,67.03,187300.0,46.1019,46.1706,46.0469,46.0675,187300.0
2009-10-15 11:20:00,67.01,67.07,66.92,67.03,195200.0,46.0538,46.095,45.9919,46.0675,195200.0
2009-10-15 11:25:00,67.03,67.03,66.79,66.8,111500.0,46.0675,46.0675,45.9026,45.9094,111500.0
2009-10-15 11:30:00,66.81,66.89,66.71,66.71,99800.0,45.9163,45.9713,45.8476,45.8476,99800.0
2009-10-15 11:35:00,66.7,66.86,66.59,66.82,132400.0,45.8407,45.9507,45.7651,45.9232,132400.0
2009-10-15 11:40:00,66.83,66.94,66.78,66.93,53400.0,45.93,46.0056,45.8957,45.9988,53400.0
2009-10-15 11:45:00,66.93,67.0,66.9,66.95,120700.0,45.9988,46.0469,45.9782,46.0125,120700.0
2009-10-15 11:50:00,66.95,67.2,66.92,67.18,145500.0,46.0125,46.1843,45.9919,46.1706,145500.0
2009-10-15 11:55:00,67.18,67.18,67.04,67.15,68200.0,46.1706,46.1706,46.0744,46.15,68200.0
2009-10-15 12:00:00,67.13,67.36,67.12,67.35,88800.0,46.1362,46.2943,46.1294,46.2874,88800.0
2009-10-15 12:05:00,67.36,67.38,67.26,67.32,61200.0,46.2943,46.308,46.2256,46.2668,61200.0
2009-10-15 12:10:00,67.32,67.4,67.29,67.37,104200.0,46.2668,46.3218,46.2462,46.3012,104200.0
2009-10-15 12:15:00,67.37,67.55,67.33,67.53,109400.0,46.3012,46.4249,46.2737,46.4111,109400.0
2009-10-15 12:20:00,67.53,67.55,67.43,67.44,48000.0,46.4111,46.4249,46.3424,46.3493,48000.0
2009-10-15 12:25:00,67.45,67.49,67.39,67.4,43000.0,46.3562,46.3836,46.3149,46.3218,43000.0
2009-10-15 12:30:00,67.39,67.69,67.39,67.65,91700.0,46.3149,46.5211,46.3149,46.4936,91700.0
2009-10-15 12:35:00,67.67,67.75,67.63,67.64,69400.0,46.5074,46.5623,46.4799,46.4867,69400.0
2009-10-15 12:40:00,67.64,67.93,67.64,67.92,104300.0,46.4867,46.686,46.4867,46.6792,104300.0
2009-10-15 12:45:00,67.93,67.96,67.88,67.93,255300.0,46.686,46.7067,46.6517,46.686,255300.0
2009-10-15 12:50:00,67.93,68.08,67.9,68.0,232500.0,46.686,46.7891,46.6654,46.7342,232500.0
2009-10-15 12:55:00,68.02,68.04,67.95,67.98,88100.0,46.7479,46.7616,46.6998,46.7204,88100.0
2009-10-15 13:00:00,67.97,68.25,67.95,68.21,126500.0,46.7135,46.906,46.6998,46.8785,126500.0
2009-10-15 13:05:00,68.21,68.36,68.17,68.32,159000.0,46.8785,46.9816,46.851,46.9541,159000.0
2009-10-15 13:10:00,68.32,68.39,68.24,68.32,174700.0,46.9541,47.0022,46.8991,46.9541,174700.0
2009-10-15 13:15:00,68.32,68.36,68.23,68.25,151500.0,46.9541,46.9816,46.8922,46.906,151500.0
2009-10-15 13:20:00,68.25,68.44,68.18,68.33,150000.0,46.906,47.0365,46.8579,46.9609,150000.0
2009-10-15 13:25:00,68.33,68.54,68.3,68.52,97900.0,46.9609,47.1053,46.9403,47.0915,97900.0
2009-10-15 13:30:00,68.53,68.6,68.45,68.59,103700.0,47.0984,47.1465,47.0434,47.1396,103700.0
2009-10-15 13:35:00,68.59,68.61,68.47,68.51,112500.0,47.1396,47.1534,47.0572,47.0847,112500.0
2009-10-15 13:40:00,68.51,68.51,68.41,68.43,135100.0,47.0847,47.0847,47.0159,47.0297,135100.0
2009-10-15 13:45:00,68.45,68.47,68.29,68.36,159300.0,47.0434,47.0572,46.9335,46.9816,159300.0
2009-10-15 13:50:00,68.36,68.48,68.33,68.44,84400.0,46.9816,47.064,46.9609,47.0365,84400.0
2009-10-15 13:55:00,68.44,68.61,68.42,68.5,184200.0,47.0365,47.1534,47.0228,47.0778,184200.0
2009-10-15 14:00:00,68.5,68.6,68.45,68.55,95500.0,47.0778,47.1465,47.0434,47.1121,95500.0
2009-10-15 14:05:00,68.55,68.7,68.53,68.68,127600.0,47.1121,47.2152,47.0984,47.2015,127600.0
2009-10-15 14:10:00,68.68,68.7,68.56,68.63,183100.0,47.2015,47.2152,47.119,47.1671,183100.0
2009-10-15 14:15:00,68.65,68.7,68.6,68.7,139200.0,47.1809,47.2152,47.1465,47.2152,139200.0
2009-10-15 14:20:00,68.7,68.7,68.56,68.59,136500.0,47.2152,47.2152,47.119,47.1396,136500.0
2009-10-15 14:25:00,68.59,68.62,68.52,68.53,126400.0,47.1396,47.1603,47.0915,47.0984,126400.0
2009-10-15 14:30:00,68.52,68.56,68.48,68.5,151700.0,47.0915,47.119,47.064,47.0778,151700.0
2009-10-15 14:35:00,68.5,68.53,68.47,68.5,132900.0,47.0778,47.0984,47.0572,47.0778,132900.0
2009-10-15 14:40:00,68.49,68.54,68.43,68.44,130500.0,47.0709,47.1053,47.0297,47.0365,130500.0
2009-10-15 14:45:00,68.45,68.58,68.44,68.53,93500.0,47.0434,47.1328,47.0365,47.0984,93500.0
2009-10-15 14:50:00,68.53,68.74,68.53,68.7,103700.0,47.0984,47.2427,47.0984,47.2152,103700.0
2009-10-15 14:55:00,68.71,68.75,68.68,68.75,88600.0,47.2221,47.2496,47.2015,47.2496,88600.0
2009-10-15 15:00:00,68.75,68.78,68.73,68.76,155700.0,47.2496,47.2702,47.2359,47.2565,155700.0
2009-10-15 15:05:00,68.76,68.8,68.68,68.7,161700.0,47.2565,47.284,47.2015,47.2152,161700.0
2009-10-15 15:10:00,68.69,68.73,68.52,68.63,294800.0,47.2084,47.2359,47.0915,47.1671,294800.0
2009-10-15 15:15:00,68.61,68.76,68.59,68.76,165900.0,47.1534,47.2565,47.1396,47.2565,165900.0
2009-10-15 15:20:00,68.75,68.96,68.74,68.86,352100.0,47.2496,47.3939,47.2427,47.3252,352100.0
2009-10-15 15:25:00,68.88,68.91,68.77,68.78,204200.0,47.3389,47.3596,47.2633,47.2702,204200.0
2009-10-15 15:30:00,68.73,68.94,68.73,68.92,212900.0,47.2359,47.3802,47.2359,47.3664,212900.0
2009-10-15 15:35:00,68.92,68.93,68.79,68.82,174600.0,47.3664,47.3733,47.2771,47.2977,174600.0
2009-10-15 15:40:00,68.82,68.88,68.81,68.82,225300.0,47.2977,47.3389,47.2908,47.2977,225300.0
2009-10-15 15:45:00,68.82,68.83,68.64,68.64,293700.0,47.2977,47.3046,47.174,47.174,293700.0
2009-10-15 15:50:00,68.64,68.73,68.62,68.64,326600.0,47.174,47.2359,47.1603,47.174,326600.0
2009-10-15 15:55:00,68.64,68.87,68.61,68.84,764900.0,47.174,47.3321,47.1534,47.3115,764900.0
2009-10-16 09:30:00,68.25,68.37,67.95,68.25,948900.0,46.906,46.9884,46.6998,46.906,948900.0
2009-10-16 09:35:00,68.25,68.74,67.94,68.67,332500.0,46.906,47.2427,46.6929,47.1946,332500.0
2009-10-16 09:40:00,68.67,68.76,68.44,68.58,241300.0,47.1946,47.2565,47.0365,47.1328,241300.0
2009-10-16 09:45:00,68.58,69.53,68.55,69.32,565400.0,47.1328,47.7857,47.1121,47.6413,565400.0
2009-10-16 09:50:00,69.35,69.51,69.16,69.2,314500.0,47.662,47.7719,47.5314,47.5589,314500.0
2009-10-16 09:55:00,69.25,69.41,68.95,69.32,662500.0,47.5932,47.7032,47.3871,47.6413,662500.0
2009-10-16 10:00:00,69.33,69.37,68.63,68.68,481100.0,47.6482,47.6757,47.1671,47.2015,481100.0
2009-10-16 10:05:00,68.68,68.9,68.51,68.59,309000.0,47.2015,47.3527,47.0847,47.1396,309000.0
2009-10-16 10:10:00,68.57,68.67,68.35,68.4,276100.0,47.1259,47.1946,46.9747,47.0091,276100.0
2009-10-16 10:15:00,68.4,68.76,68.25,68.55,263900.0,47.0091,47.2565,46.906,47.1121,263900.0
2009-10-16 10:20:00,68.55,68.83,68.5,68.74,153800.0,47.1121,47.3046,47.0778,47.2427,153800.0
2009-10-16 10:25:00,68.74,68.81,68.57,68.69,162200.0,47.2427,47.2908,47.1259,47.2084,162200.0
2009-10-16 10:30:00,68.67,68.74,68.56,68.65,102000.0,47.1946,47.2427,47.119,47.1809,102000.0
2009-10-16 10:35:00,68.65,68.68,68.47,68.48,164800.0,47.1809,47.2015,47.0572,47.064,164800.0
2009-10-16 10:40:00,68.5,68.5,68.17,68.24,190400.0,47.0778,47.0778,46.851,46.8991,190400.0
2009-10-16 10:45:00,68.25,68.31,68.12,68.14,107300.0,46.906,46.9472,46.8166,46.8304,107300.0
2009-10-16 10:50:00,68.14,68.19,68.0,68.01,117600.0,46.8304,46.8647,46.7342,46.741,117600.0
2009-10-16 10:55:00,68.0,68.07,67.92,68.07,129700.0,46.7342,46.7823,46.6792,46.7823,129700.0
2009-10-16 11:00:00,68.06,68.53,68.02,68.53,200000.0,46.7754,47.0984,46.7479,47.0984,200000.0
2009-10-16 11:05:00,68.53,68.68,68.38,68.38,138400.0,47.0984,47.2015,46.9953,46.9953,138400.0
2009-10-16 11:10:00,68.37,68.45,68.3,68.39,108300.0,46.9884,47.0434,46.9403,47.0022,108300.0
2009-10-16 11:15:00,68.39,68.56,68.34,68.55,108300.0,47.0022,47.119,46.9678,47.1121,108300.0
2009-10-16 11:20:00,68.55,68.56,68.27,68.43,150000.0,47.1121,47.119,46.9197,47.0297,150000.0
2009-10-16 11:25:00,68.44,68.56,68.39,68.45,122200.0,47.0365,47.119,47.0022,47.0434,122200.0
2009-10-16 11:30:00,68.48,68.52,68.37,68.39,123300.0,47.064,47.0915,46.9884,47.0022,123300.0
2009-10-16 11:35:00,68.39,68.49,68.33,68.36,68300.0,47.0022,47.0709,46.9609,46.9816,68300.0
2009-10-16 11:40:00,68.37,68.37,68.2,68.29,59200.0,46.9884,46.9884,46.8716,46.9335,59200.0
2009-10-16 11:45:00,68.29,68.42,68.26,68.36,50600.0,46.9335,47.0228,46.9128,46.9816,50600.0
2009-10-16 11:50:00,68.36,68.49,68.35,68.48,55100.0,46.9816,47.0709,46.9747,47.064,55100.0
2009-10-16 11:55:00,68.47,68.68,68.44,68.63,91600.0,47.0572,47.2015,47.0365,47.1671,91600.0
2009-10-16 12:00:00,68.67,68.69,68.61,68.62,44300.0,47.1946,47.2084,47.1534,47.1603,44300.0
2009-10-16 12:05:00,68.61,68.74,68.6,68.71,113200.0,47.1534,47.2427,47.1465,47.2221,113200.0
2009-10-16 12:10:00,68.72,68.73,68.61,68.65,76500.0,47.229,47.2359,47.1534,47.1809,76500.0
2009-10-16 12:15:00,68.65,68.71,68.51,68.51,55000.0,47.1809,47.2221,47.0847,47.0847,55000.0
2009-10-16 12:20:00,68.54,68.59,68.39,68.59,38900.0,47.1053,47.1396,47.0022,47.1396,38900.0
2009-10-16 12:25:00,68.57,68.65,68.49,68.52,64700.0,47.1259,47.1809,47.0709,47.0915,64700.0
2009-10-16 12:30:00,68.5,68.6,68.5,68.54,34300.0,47.0778,47.1465,47.0778,47.1053,34300.0
2009-10-16 12:35:00,68.54,68.8,68.54,68.79,81100.0,47.1053,47.284,47.1053,47.2771,81100.0
2009-10-16 12:40:00,68.78,68.82,68.76,68.78,88700.0,47.2702,47.2977,47.2565,47.2702,88700.0
2009-10-16 12:45:00,68.78,68.78,68.54,68.63,75100.0,47.2702,47.2702,47.1053,47.1671,75100.0
2009-10-16 12:50:00,68.62,68.7,68.59,68.66,81100.0,47.1603,47.2152,47.1396,47.1877,81100.0
2009-10-16 12:55:00,68.66,68.74,68.65,68.68,67800.0,47.1877,47.2427,47.1809,47.2015,67800.0
2009-10-16 13:00:00,68.68,68.74,68.65,68.74,41700.0,47.2015,47.2427,47.1809,47.2427,41700.0
2009-10-16 13:05:00,68.71,68.75,68.6,68.69,53200.0,47.2221,47.2496,47.1465,47.2084,53200.0
2009-10-16 13:10:00,68.68,68.83,68.67,68.78,68000.0,47.2015,47.3046,47.1946,47.2702,68000.0
2009-10-16 13:15:00,68.79,68.88,68.78,68.86,71000.0,47.2771,47.3389,47.2702,47.3252,71000.0
2009-10-16 13:20:00,68.86,69.1,68.85,69.06,125500.0,47.3252,47.4901,47.3183,47.4627,125500.0
2009-10-16 13:25:00,69.06,69.3,69.04,69.26,214200.0,47.4627,47.6276,47.4489,47.6001,214200.0
2009-10-16 13:30:00,69.27,69.27,69.09,69.13,134500.0,47.607,47.607,47.4833,47.5108,134500.0
2009-10-16 13:35:00,69.14,69.39,69.13,69.34,143500.0,47.5176,47.6895,47.5108,47.6551,143500.0
2009-10-16 13:40:00,69.36,69.44,69.31,69.42,110400.0,47.6688,47.7238,47.6345,47.7101,110400.0
2009-10-16 13:45:00,69.42,69.5,69.39,69.47,110000.0,47.7101,47.7651,47.6895,47.7444,110000.0
2009-10-16 13:50:00,69.45,69.62,69.45,69.54,118100.0,47.7307,47.8475,47.7307,47.7925,118100.0
2009-10-16 13:55:00,69.54,69.54,69.25,69.25,75700.0,47.7925,47.7925,47.5932,47.5932,75700.0
2009-10-16 14:00:00,69.25,69.26,69.11,69.13,80500.0,47.5932,47.6001,47.497,47.5108,80500.0
2009-10-16 14:05:00,69.11,69.15,69.0,69.04,88200.0,47.497,47.5245,47.4214,47.4489,88200.0
2009-10-16 14:10:00,69.05,69.05,68.57,69.0,64100.0,47.4558,47.4558,47.1259,47.4214,64100.0
2009-10-16 14:15:00,69.0,69.03,68.93,68.99,95100.0,47.4214,47.442,47.3733,47.4145,95100.0
2009-10-16 14:20:00,69.0,69.12,68.94,69.11,126800.0,47.4214,47.5039,47.3802,47.497,126800.0
2009-10-16 14:25:00,69.11,69.19,69.05,69.05,102800.0,47.497,47.552,47.4558,47.4558,102800.0
2009-10-16 14:30:00,69.03,69.03,68.93,68.95,91300.0,47.442,47.442,47.3733,47.3871,91300.0
2009-10-16 14:35:00,68.95,69.02,68.95,69.02,44600.0,47.3871,47.4352,47.3871,47.4352,44600.0
2009-10-16 14:40:00,69.02,69.02,68.82,68.86,95000.0,47.4352,47.4352,47.2977,47.3252,95000.0
2009-10-16 14:45:00,68.85,68.9,68.79,68.86,69700.0,47.3183,47.3527,47.2771,47.3252,69700.0
2009-10-16 14:50:00,68.86,68.88,68.73,68.81,96000.0,47.3252,47.3389,47.2359,47.2908,96000.0
2009-10-16 14:55:00,68.83,68.89,68.73,68.73,52700.0,47.3046,47.3458,47.2359,47.2359,52700.0
2009-10-16 15:00:00,68.74,68.88,68.74,68.86,73400.0,47.2427,47.3389,47.2427,47.3252,73400.0
2009-10-16 15:05:00,68.88,68.88,68.74,68.77,87500.0,47.3389,47.3389,47.2427,47.2633,87500.0
2009-10-16 15:10:00,68.76,68.99,68.76,68.93,120000.0,47.2565,47.4145,47.2565,47.3733,120000.0
2009-10-16 15:15:00,68.92,68.96,68.8,68.89,81400.0,47.3664,47.3939,47.284,47.3458,81400.0
2009-10-16 15:20:00,68.88,68.94,68.85,68.93,76600.0,47.3389,47.3802,47.3183,47.3733,76600.0
2009-10-16 15:25:00,68.92,68.93,68.83,68.91,85700.0,47.3664,47.3733,47.3046,47.3596,85700.0
2009-10-16 15:30:00,68.9,69.03,68.85,69.03,112300.0,47.3527,47.442,47.3183,47.442,112300.0
2009-10-16 15:35:00,69.03,69.18,69.03,69.09,125700.0,47.442,47.5451,47.442,47.4833,125700.0
2009-10-16 15:40:00,69.09,69.25,69.04,69.05,174900.0,47.4833,47.5932,47.4489,47.4558,174900.0
2009-10-16 15:45:00,69.05,69.23,69.05,69.21,208100.0,47.4558,47.5795,47.4558,47.5657,208100.0
2009-10-16 15:50:00,69.21,69.21,68.97,69.02,282700.0,47.5657,47.5657,47.4008,47.4352,282700.0
2009-10-16 15:55:00,69.02,69.09,68.84,69.07,636600.0,47.4352,47.4833,47.3115,47.4695,636600.0
2009-10-19 09:30:00,69.06,69.07,68.72,68.8,171200.0,47.4627,47.4695,47.229,47.284,171200.0
2009-10-19 09:35:00,68.79,69.24,68.72,69.07,218900.0,47.2771,47.5864,47.229,47.4695,218900.0
2009-10-19 09:40:00,69.06,69.26,68.91,69.17,155500.0,47.4627,47.6001,47.3596,47.5383,155500.0
2009-10-19 09:45:00,69.18,69.22,68.75,68.86,113300.0,47.5451,47.5726,47.2496,47.3252,113300.0
2009-10-19 09:50:00,68.83,68.84,68.4,68.42,114300.0,47.3046,47.3115,47.0091,47.0228,114300.0
2009-10-19 09:55:00,68.42,68.59,68.31,68.57,112100.0,47.0228,47.1396,46.9472,47.1259,112100.0
2009-10-19 10:00:00,68.55,68.78,68.52,68.78,115500.0,47.1121,47.2702,47.0915,47.2702,115500.0
2009-10-19 10:05:00,68.8,68.9,68.68,68.76,107800.0,47.284,47.3527,47.2015,47.2565,107800.0
2009-10-19 10:10:00,68.78,68.85,68.52,68.58,113400.0,47.2702,47.3183,47.0915,47.1328,113400.0
2009-10-19 10:15:00,68.59,68.62,68.43,68.53,101500.0,47.1396,47.1603,47.0297,47.0984,101500.0
2009-10-19 10:20:00,68.53,68.98,68.53,68.95,120400.0,47.0984,47.4077,47.0984,47.3871,120400.0
2009-10-19 10:25:00,68.95,69.06,68.91,69.02,65100.0,47.3871,47.4627,47.3596,47.4352,65100.0
2009-10-19 10:30:00,69.0,69.17,69.0,69.06,104200.0,47.4214,47.5383,47.4214,47.4627,104200.0
2009-10-19 10:35:00,69.05,69.2,69.0,69.15,72700.0,47.4558,47.5589,47.4214,47.5245,72700.0
2009-10-19 10:40:00,69.16,69.33,69.12,69.3,110700.0,47.5314,47.6482,47.5039,47.6276,110700.0
2009-10-19 10:45:00,69.28,69.47,69.21,69.28,93100.0,47.6139,47.7444,47.5657,47.6139,93100.0
2009-10-19 10:50:00,69.27,69.47,69.23,69.37,80400.0,47.607,47.7444,47.5795,47.6757,80400.0
2009-10-19 10:55:00,69.35,69.47,69.31,69.31,44600.0,47.662,47.7444,47.6345,47.6345,44600.0
2009-10-19 11:00:00,69.32,69.37,69.21,69.22,65800.0,47.6413,47.6757,47.5657,47.5726,65800.0
2009-10-19 11:05:00,69.21,69.24,69.15,69.2,44600.0,47.5657,47.5864,47.5245,47.5589,44600.0
2009-10-19 11:10:00,69.22,69.28,69.18,69.22,34500.0,47.5726,47.6139,47.5451,47.5726,34500.0
2009-10-19 11:15:00,69.2,69.37,69.18,69.32,81300.0,47.5589,47.6757,47.5451,47.6413,81300.0
2009-10-19 11:20:00,69.32,69.46,69.27,69.45,60500.0,47.6413,47.7376,47.607,47.7307,60500.0
2009-10-19 11:25:00,69.47,69.56,69.38,69.5,80100.0,47.7444,47.8063,47.6826,47.7651,80100.0
2009-10-19 11:30:00,69.51,69.53,69.34,69.36,75700.0,47.7719,47.7857,47.6551,47.6688,75700.0
2009-10-19 11:35:00,69.36,69.5,69.36,69.49,43100.0,47.6688,47.7651,47.6688,47.7582,43100.0
2009-10-19 11:40:00,69.47,69.55,69.45,69.47,44300.0,47.7444,47.7994,47.7307,47.7444,44300.0
2009-10-19 11:45:00,69.46,69.55,69.46,69.48,30500.0,47.7376,47.7994,47.7376,47.7513,30500.0
2009-10-19 11:50:00,69.48,69.56,69.48,69.54,52800.0,47.7513,47.8063,47.7513,47.7925,52800.0
2009-10-19 11:55:00,69.55,69.62,69.51,69.52,70100.0,47.7994,47.8475,47.7719,47.7788,70100.0
2009-10-19 12:00:00,69.53,69.56,69.51,69.56,53000.0,47.7857,47.8063,47.7719,47.8063,53000.0
2009-10-19 12:05:00,69.55,69.57,69.41,69.44,66100.0,47.7994,47.8132,47.7032,47.7238,66100.0
2009-10-19 12:10:00,69.44,69.48,69.37,69.47,38200.0,47.7238,47.7513,47.6757,47.7444,38200.0
2009-10-19 12:15:00,69.48,69.53,69.44,69.44,48700.0,47.7513,47.7857,47.7238,47.7238,48700.0
2009-10-19 12:20:00,69.44,69.48,69.42,69.46,41800.0,47.7238,47.7513,47.7101,47.7376,41800.0
2009-10-19 12:25:00,69.47,69.51,69.36,69.4,107300.0,47.7444,47.7719,47.6688,47.6963,107300.0
2009-10-19 12:30:00,69.4,69.45,69.4,69.42,46800.0,47.6963,47.7307,47.6963,47.7101,46800.0
2009-10-19 12:35:00,69.4,69.48,69.4,69.45,31000.0,47.6963,47.7513,47.6963,47.7307,31000.0
2009-10-19 12:40:00,69.46,69.55,69.46,69.55,65000.0,47.7376,47.7994,47.7376,47.7994,65000.0
2009-10-19 12:45:00,69.53,69.58,69.45,69.45,71700.0,47.7857,47.82,47.7307,47.7307,71700.0
2009-10-19 12:50:00,69.46,69.46,69.34,69.37,55500.0,47.7376,47.7376,47.6551,47.6757,55500.0
2009-10-19 12:55:00,69.38,69.38,69.32,69.36,29600.0,47.6826,47.6826,47.6413,47.6688,29600.0
2009-10-19 13:00:00,69.37,69.43,69.33,69.42,68100.0,47.6757,47.7169,47.6482,47.7101,68100.0
2009-10-19 13:05:00,69.43,69.53,69.37,69.52,48700.0,47.7169,47.7857,47.6757,47.7788,48700.0
2009-10-19 13:10:00,69.52,69.6,69.5,69.6,92400.0,47.7788,47.8338,47.7651,47.8338,92400.0
2009-10-19 13:15:00,69.6,69.67,69.54,69.65,275800.0,47.8338,47.8819,47.7925,47.8681,275800.0
2009-10-19 13:20:00,69.64,69.74,69.64,69.7,105400.0,47.8613,47.93,47.8613,47.9025,105400.0
2009-10-19 13:25:00,69.69,69.69,69.55,69.63,116100.0,47.8956,47.8956,47.7994,47.8544,116100.0
2009-10-19 13:30:00,69.64,69.73,69.62,69.68,66200.0,47.8613,47.9231,47.8475,47.8888,66200.0
2009-10-19 13:35:00,69.68,70.0,69.66,69.9,191400.0,47.8888,48.1087,47.875,48.04,191400.0
2009-10-19 13:40:00,69.9,69.99,69.9,69.93,85300.0,48.04,48.1018,48.04,48.0606,85300.0
2009-10-19 13:45:00,69.94,69.96,69.81,69.84,110000.0,48.0674,48.0812,47.9781,47.9987,110000.0
2009-10-19 13:50:00,69.84,69.89,69.83,69.84,56300.0,47.9987,48.0331,47.9918,47.9987,56300.0
2009-10-19 13:55:00,69.83,70.0,69.82,69.95,111500.0,47.9918,48.1087,47.985,48.0743,111500.0
2009-10-19 14:00:00,69.96,69.97,69.84,69.85,102000.0,48.0812,48.0881,47.9987,48.0056,102000.0
2009-10-19 14:05:00,69.85,69.88,69.82,69.85,98500.0,48.0056,48.0262,47.985,48.0056,98500.0
2009-10-19 14:10:00,69.85,69.98,69.84,69.96,74900.0,48.0056,48.0949,47.9987,48.0812,74900.0
2009-10-19 14:15:00,69.97,70.14,69.89,70.1,129200.0,48.0881,48.2049,48.0331,48.1774,129200.0
2009-10-19 14:20:00,70.1,70.21,70.07,70.19,161500.0,48.1774,48.253,48.1568,48.2393,161500.0
2009-10-19 14:25:00,70.21,70.28,70.19,70.19,126500.0,48.253,48.3011,48.2393,48.2393,126500.0
2009-10-19 14:30:00,70.21,70.49,70.19,70.46,202300.0,48.253,48.4454,48.2393,48.4248,202300.0
2009-10-19 14:35:00,70.46,70.49,70.39,70.48,77500.0,48.4248,48.4454,48.3767,48.4386,77500.0
2009-10-19 14:40:00,70.48,70.65,70.45,70.57,171100.0,48.4386,48.5554,48.418,48.5004,171100.0
2009-10-19 14:45:00,70.56,70.64,70.46,70.64,192600.0,48.4936,48.5485,48.4248,48.5485,192600.0
2009-10-19 14:50:00,70.64,70.7,70.56,70.62,113200.0,48.5485,48.5898,48.4936,48.5348,113200.0
2009-10-19 14:55:00,70.62,70.7,70.57,70.67,145200.0,48.5348,48.5898,48.5004,48.5692,145200.0
2009-10-19 15:00:00,70.68,70.7,70.63,70.65,144100.0,48.576,48.5898,48.5417,48.5554,144100.0
2009-10-19 15:05:00,70.64,70.66,70.55,70.59,167100.0,48.5485,48.5623,48.4867,48.5142,167100.0
2009-10-19 15:10:00,70.6,70.63,70.55,70.57,133700.0,48.521,48.5417,48.4867,48.5004,133700.0
2009-10-19 15:15:00,70.55,70.75,70.53,70.73,181900.0,48.4867,48.6241,48.4729,48.6104,181900.0
2009-10-19 15:20:00,70.74,70.74,70.6,70.66,147600.0,48.6173,48.6173,48.521,48.5623,147600.0
2009-10-19 15:25:00,70.66,70.73,70.62,70.72,162700.0,48.5623,48.6104,48.5348,48.6035,162700.0
2009-10-19 15:30:00,70.72,70.78,70.69,70.72,256400.0,48.6035,48.6448,48.5829,48.6035,256400.0
2009-10-19 15:35:00,70.72,70.78,70.71,70.78,114300.0,48.6035,48.6448,48.5966,48.6448,114300.0
2009-10-19 15:40:00,70.78,70.95,70.72,70.92,309100.0,48.6448,48.7616,48.6035,48.741,309100.0
2009-10-19 15:45:00,70.92,71.09,70.82,71.08,409700.0,48.741,48.8578,48.6722,48.8509,409700.0
2009-10-19 15:50:00,71.09,71.1,70.93,70.95,424400.0,48.8578,48.8647,48.7478,48.7616,424400.0
2009-10-19 15:55:00,70.95,70.96,70.76,70.77,533000.0,48.7616,48.7685,48.631,48.6379,533000.0
2009-10-20 09:30:00,70.32,70.59,70.22,70.38,305100.0,48.3286,48.5142,48.2599,48.3698,305100.0
2009-10-20 09:35:00,70.33,70.55,69.84,69.93,278000.0,48.3355,48.4867,47.9987,48.0606,278000.0
2009-10-20 09:40:00,69.97,70.34,69.7,69.81,211800.0,48.0881,48.3424,47.9025,47.9781,211800.0
2009-10-20 09:45:00,69.78,70.06,69.58,69.99,230100.0,47.9575,48.1499,47.82,48.1018,230100.0
2009-10-20 09:50:00,69.99,70.03,69.72,69.96,189200.0,48.1018,48.1293,47.9162,48.0812,189200.0
2009-10-20 09:55:00,69.96,69.99,69.64,69.96,153900.0,48.0812,48.1018,47.8613,48.0812,153900.0
2009-10-20 10:00:00,69.98,70.19,69.85,69.86,163900.0,48.0949,48.2393,48.0056,48.0125,163900.0
2009-10-20 10:05:00,69.9,70.01,69.67,69.68,135100.0,48.04,48.1156,47.8819,47.8888,135100.0
2009-10-20 10:10:00,69.68,69.74,69.5,69.58,150500.0,47.8888,47.93,47.7651,47.82,150500.0
2009-10-20 10:15:00,69.58,69.6,69.13,69.36,163700.0,47.82,47.8338,47.5108,47.6688,163700.0
2009-10-20 10:20:00,69.36,69.66,69.22,69.63,116700.0,47.6688,47.875,47.5726,47.8544,116700.0
2009-10-20 10:25:00,69.66,69.74,69.56,69.59,92400.0,47.875,47.93,47.8063,47.8269,92400.0
2009-10-20 10:30:00,69.56,69.69,69.47,69.67,122800.0,47.8063,47.8956,47.7444,47.8819,122800.0
2009-10-20 10:35:00,69.64,69.98,69.63,69.89,120500.0,47.8613,48.0949,47.8544,48.0331,120500.0
2009-10-20 10:40:00,69.89,70.01,69.8,69.82,96600.0,48.0331,48.1156,47.9712,47.985,96600.0
2009-10-20 10:45:00,69.8,69.83,69.54,69.55,86600.0,47.9712,47.9918,47.7925,47.7994,86600.0
2009-10-20 10:50:00,69.57,69.88,69.54,69.87,135700.0,47.8132,48.0262,47.7925,48.0193,135700.0
2009-10-20 10:55:00,69.86,69.93,69.66,69.69,95500.0,48.0125,48.0606,47.875,47.8956,95500.0
2009-10-20 11:00:00,69.69,69.82,69.67,69.72,93100.0,47.8956,47.985,47.8819,47.9162,93100.0
2009-10-20 11:05:00,69.74,69.74,69.59,69.65,114200.0,47.93,47.93,47.8269,47.8681,114200.0
2009-10-20 11:10:00,69.64,69.67,69.35,69.47,203900.0,47.8613,47.8819,47.662,47.7444,203900.0
2009-10-20 11:15:00,69.45,69.55,69.36,69.48,173700.0,47.7307,47.7994,47.6688,47.7513,173700.0
2009-10-20 11:20:00,69.49,69.53,69.32,69.33,107500.0,47.7582,47.7857,47.6413,47.6482,107500.0
2009-10-20 11:25:00,69.33,69.33,68.89,69.04,266100.0,47.6482,47.6482,47.3458,47.4489,266100.0
2009-10-20 11:30:00,69.05,69.16,68.94,69.04,138900.0,47.4558,47.5314,47.3802,47.4489,138900.0
2009-10-20 11:35:00,69.05,69.09,68.53,68.53,297800.0,47.4558,47.4833,47.0984,47.0984,297800.0
2009-10-20 11:40:00,68.53,68.72,68.53,68.59,148400.0,47.0984,47.229,47.0984,47.1396,148400.0
2009-10-20 11:45:00,68.57,68.63,68.34,68.55,119400.0,47.1259,47.1671,46.9678,47.1121,119400.0
2009-10-20 11:50:00,68.55,68.76,68.54,68.61,124600.0,47.1121,47.2565,47.1053,47.1534,124600.0
2009-10-20 11:55:00,68.61,68.69,68.57,68.61,96200.0,47.1534,47.2084,47.1259,47.1534,96200.0
2009-10-20 12:00:00,68.61,68.69,68.36,68.4,97800.0,47.1534,47.2084,46.9816,47.0091,97800.0
2009-10-20 12:05:00,68.42,68.52,68.31,68.5,63900.0,47.0228,47.0915,46.9472,47.0778,63900.0
2009-10-20 12:10:00,68.49,68.75,68.42,68.75,39500.0,47.0709,47.2496,47.0228,47.2496,39500.0
2009-10-20 12:15:00,68.74,68.75,68.56,68.62,78700.0,47.2427,47.2496,47.119,47.1603,78700.0
2009-10-20 12:20:00,68.61,68.75,68.6,68.69,28700.0,47.1534,47.2496,47.1465,47.2084,28700.0
2009-10-20 12:25:00,68.7,68.85,68.69,68.78,69800.0,47.2152,47.3183,47.2084,47.2702,69800.0
2009-10-20 12:30:00,68.76,68.8,68.5,68.53,136400.0,47.2565,47.284,47.0778,47.0984,136400.0
2009-10-20 12:35:00,68.53,68.67,68.47,68.59,109600.0,47.0984,47.1946,47.0572,47.1396,109600.0
2009-10-20 12:40:00,68.59,68.8,68.57,68.78,69200.0,47.1396,47.284,47.1259,47.2702,69200.0
2009-10-20 12:45:00,68.78,68.81,68.67,68.79,74900.0,47.2702,47.2908,47.1946,47.2771,74900.0
2009-10-20 12:50:00,68.79,68.9,68.78,68.88,65200.0,47.2771,47.3527,47.2702,47.3389,65200.0
2009-10-20 12:55:00,68.88,68.95,68.78,68.83,42800.0,47.3389,47.3871,47.2702,47.3046,42800.0
2009-10-20 13:00:00,68.8,69.0,68.8,68.88,70800.0,47.284,47.4214,47.284,47.3389,70800.0
2009-10-20 13:05:00,68.86,69.01,68.82,68.93,43700.0,47.3252,47.4283,47.2977,47.3733,43700.0
2009-10-20 13:10:00,68.93,69.01,68.83,69.0,101900.0,47.3733,47.4283,47.3046,47.4214,101900.0
2009-10-20 13:15:00,68.99,69.0,68.8,68.86,54900.0,47.4145,47.4214,47.284,47.3252,54900.0
2009-10-20 13:20:00,68.85,68.9,68.77,68.78,33400.0,47.3183,47.3527,47.2633,47.2702,33400.0
2009-10-20 13:25:00,68.79,68.86,68.69,68.85,41700.0,47.2771,47.3252,47.2084,47.3183,41700.0
2009-10-20 13:30:00,68.85,68.96,68.82,68.89,53600.0,47.3183,47.3939,47.2977,47.3458,53600.0
2009-10-20 13:35:00,68.9,68.97,68.86,68.94,56700.0,47.3527,47.4008,47.3252,47.3802,56700.0
2009-10-20 13:40:00,68.95,68.96,68.85,68.87,25500.0,47.3871,47.3939,47.3183,47.3321,25500.0
2009-10-20 13:45:00,68.88,69.15,68.88,69.15,54100.0,47.3389,47.5245,47.3389,47.5245,54100.0
2009-10-20 13:50:00,69.15,69.15,69.04,69.04,33500.0,47.5245,47.5245,47.4489,47.4489,33500.0
2009-10-20 13:55:00,69.04,69.04,68.75,68.83,65300.0,47.4489,47.4489,47.2496,47.3046,65300.0
2009-10-20 14:00:00,68.83,69.04,68.78,69.03,68000.0,47.3046,47.4489,47.2702,47.442,68000.0
2009-10-20 14:05:00,69.04,69.19,69.04,69.13,59800.0,47.4489,47.552,47.4489,47.5108,59800.0
2009-10-20 14:10:00,69.15,69.2,69.11,69.19,33100.0,47.5245,47.5589,47.497,47.552,33100.0
2009-10-20 14:15:00,69.2,69.43,69.19,69.42,100700.0,47.5589,47.7169,47.552,47.7101,100700.0
2009-10-20 14:20:00,69.43,69.45,69.28,69.28,61800.0,47.7169,47.7307,47.6139,47.6139,61800.0
2009-10-20 14:25:00,69.27,69.33,69.14,69.3,86400.0,47.607,47.6482,47.5176,47.6276,86400.0
2009-10-20 14:30:00,69.3,69.37,69.11,69.34,86800.0,47.6276,47.6757,47.497,47.6551,86800.0
2009-10-20 14:35:00,69.34,69.43,69.23,69.42,107200.0,47.6551,47.7169,47.5795,47.7101,107200.0
2009-10-20 14:40:00,69.44,69.48,69.1,69.13,72300.0,47.7238,47.7513,47.4901,47.5108,72300.0
2009-10-20 14:45:00,69.14,69.27,69.01,69.06,109800.0,47.5176,47.607,47.4283,47.4627,109800.0
2009-10-20 14:50:00,69.05,69.19,68.99,69.0,48000.0,47.4558,47.552,47.4145,47.4214,48000.0
2009-10-20 14:55:00,69.0,69.0,68.87,68.91,120100.0,47.4214,47.4214,47.3321,47.3596,120100.0
2009-10-20 15:00:00,68.91,69.07,68.84,68.85,152000.0,47.3596,47.4695,47.3115,47.3183,152000.0
2009-10-20 15:05:00,68.84,68.88,68.63,68.64,131900.0,47.3115,47.3389,47.1671,47.174,131900.0
2009-10-20 15:10:00,68.65,68.73,68.51,68.7,167300.0,47.1809,47.2359,47.0847,47.2152,167300.0
2009-10-20 15:15:00,68.7,68.74,68.57,68.74,99700.0,47.2152,47.2427,47.1259,47.2427,99700.0
2009-10-20 15:20:00,68.75,68.75,68.57,68.57,88700.0,47.2496,47.2496,47.1259,47.1259,88700.0
2009-10-20 15:25:00,68.57,68.86,68.55,68.85,85500.0,47.1259,47.3252,47.1121,47.3183,85500.0
2009-10-20 15:30:00,68.86,69.03,68.85,68.96,213600.0,47.3252,47.442,47.3183,47.3939,213600.0
2009-10-20 15:35:00,68.97,69.13,68.96,68.97,125300.0,47.4008,47.5108,47.3939,47.4008,125300.0
2009-10-20 15:40:00,68.98,69.12,68.98,69.02,138300.0,47.4077,47.5039,47.4077,47.4352,138300.0
2009-10-20 15:45:00,69.02,69.13,68.94,69.13,199400.0,47.4352,47.5108,47.3802,47.5108,199400.0
2009-10-20 15:50:00,69.12,69.16,68.98,69.08,336000.0,47.5039,47.5314,47.4077,47.4764,336000.0
2009-10-20 15:55:00,69.08,69.16,69.0,69.16,310700.0,47.4764,47.5314,47.4214,47.5314,310700.0
2009-10-21 09:30:00,68.57,68.7,68.19,68.19,204900.0,47.1259,47.2152,46.8647,46.8647,204900.0
2009-10-21 09:35:00,68.19,68.54,68.15,68.44,250700.0,46.8647,47.1053,46.8372,47.0365,250700.0
2009-10-21 09:40:00,68.44,68.66,68.38,68.66,242300.0,47.0365,47.1877,46.9953,47.1877,242300.0
2009-10-21 09:45:00,68.66,68.71,68.46,68.48,136200.0,47.1877,47.2221,47.0503,47.064,136200.0
2009-10-21 09:50:00,68.49,68.75,68.42,68.61,204100.0,47.0709,47.2496,47.0228,47.1534,204100.0
2009-10-21 09:55:00,68.61,68.78,68.44,68.45,148000.0,47.1534,47.2702,47.0365,47.0434,148000.0
2009-10-21 10:00:00,68.46,68.7,68.38,68.7,126700.0,47.0503,47.2152,46.9953,47.2152,126700.0
2009-10-21 10:05:00,68.7,68.97,68.67,68.86,185000.0,47.2152,47.4008,47.1946,47.3252,185000.0
2009-10-21 10:10:00,68.86,68.93,68.74,68.78,142400.0,47.3252,47.3733,47.2427,47.2702,142400.0
2009-10-21 10:15:00,68.8,68.85,68.63,68.67,123900.0,47.284,47.3183,47.1671,47.1946,123900.0
2009-10-21 10:20:00,68.67,68.72,68.44,68.45,92700.0,47.1946,47.229,47.0365,47.0434,92700.0
2009-10-21 10:25:00,68.45,68.55,68.33,68.5,121000.0,47.0434,47.1121,46.9609,47.0778,121000.0
2009-10-21 10:30:00,68.52,68.94,68.36,68.91,254600.0,47.0915,47.3802,46.9816,47.3596,254600.0
2009-10-21 10:35:00,68.91,69.06,68.77,68.97,260400.0,47.3596,47.4627,47.2633,47.4008,260400.0
2009-10-21 10:40:00,68.96,69.38,68.96,69.38,194000.0,47.3939,47.6826,47.3939,47.6826,194000.0
2009-10-21 10:45:00,69.37,69.44,69.27,69.27,202700.0,47.6757,47.7238,47.607,47.607,202700.0
2009-10-21 10:50:00,69.3,69.3,69.12,69.25,213100.0,47.6276,47.6276,47.5039,47.5932,213100.0
2009-10-21 10:55:00,69.25,69.3,69.18,69.23,241600.0,47.5932,47.6276,47.5451,47.5795,241600.0
2009-10-21 11:00:00,69.23,69.24,69.08,69.14,253800.0,47.5795,47.5864,47.4764,47.5176,253800.0
2009-10-21 11:05:00,69.15,69.3,69.1,69.3,197000.0,47.5245,47.6276,47.4901,47.6276,197000.0
2009-10-21 11:10:00,69.29,69.37,69.2,69.3,190300.0,47.6207,47.6757,47.5589,47.6276,190300.0
2009-10-21 11:15:00,69.29,69.4,69.29,69.33,144600.0,47.6207,47.6963,47.6207,47.6482,144600.0
2009-10-21 11:20:00,69.33,69.42,69.27,69.42,117300.0,47.6482,47.7101,47.607,47.7101,117300.0
2009-10-21 11:25:00,69.42,69.8,69.38,69.79,190600.0,47.7101,47.9712,47.6826,47.9644,190600.0
2009-10-21 11:30:00,69.79,69.89,69.63,69.64,168000.0,47.9644,48.0331,47.8544,47.8613,168000.0
2009-10-21 11:35:00,69.63,69.84,69.59,69.79,157200.0,47.8544,47.9987,47.8269,47.9644,157200.0
2009-10-21 11:40:00,69.81,69.94,69.76,69.91,63800.0,47.9781,48.0674,47.9437,48.0468,63800.0
2009-10-21 11:45:00,69.91,69.94,69.52,69.52,116900.0,48.0468,48.0674,47.7788,47.7788,116900.0
2009-10-21 11:50:00,69.54,69.57,69.23,69.41,169100.0,47.7925,47.8132,47.5795,47.7032,169100.0
2009-10-21 11:55:00,69.41,69.52,69.39,69.51,37200.0,47.7032,47.7788,47.6895,47.7719,37200.0
2009-10-21 12:00:00,69.51,69.72,69.51,69.62,61900.0,47.7719,47.9162,47.7719,47.8475,61900.0
2009-10-21 12:05:00,69.62,69.63,69.45,69.47,66100.0,47.8475,47.8544,47.7307,47.7444,66100.0
2009-10-21 12:10:00,69.47,69.53,69.38,69.47,111300.0,47.7444,47.7857,47.6826,47.7444,111300.0
2009-10-21 12:15:00,69.46,69.5,69.37,69.47,80500.0,47.7376,47.7651,47.6757,47.7444,80500.0
2009-10-21 12:20:00,69.48,69.5,69.39,69.45,60600.0,47.7513,47.7651,47.6895,47.7307,60600.0
2009-10-21 12:25:00,69.44,69.52,69.44,69.5,69800.0,47.7238,47.7788,47.7238,47.7651,69800.0
2009-10-21 12:30:00,69.5,69.53,69.42,69.43,138600.0,47.7651,47.7857,47.7101,47.7169,138600.0
2009-10-21 12:35:00,69.43,69.76,69.42,69.7,114100.0,47.7169,47.9437,47.7101,47.9025,114100.0
2009-10-21 12:40:00,69.71,69.73,69.65,69.65,91800.0,47.9094,47.9231,47.8681,47.8681,91800.0
2009-10-21 12:45:00,69.64,69.89,69.63,69.87,67000.0,47.8613,48.0331,47.8544,48.0193,67000.0
2009-10-21 12:50:00,69.87,69.93,69.78,69.92,96900.0,48.0193,48.0606,47.9575,48.0537,96900.0
2009-10-21 12:55:00,69.92,70.0,69.86,69.99,113500.0,48.0537,48.1087,48.0125,48.1018,113500.0
2009-10-21 13:00:00,69.99,70.0,69.78,69.79,76500.0,48.1018,48.1087,47.9575,47.9644,76500.0
2009-10-21 13:05:00,69.78,69.8,69.7,69.76,57600.0,47.9575,47.9712,47.9025,47.9437,57600.0
2009-10-21 13:10:00,69.76,69.81,69.74,69.81,62100.0,47.9437,47.9781,47.93,47.9781,62100.0
2009-10-21 13:15:00,69.81,69.87,69.76,69.86,75500.0,47.9781,48.0193,47.9437,48.0125,75500.0
2009-10-21 13:20:00,69.89,69.99,69.85,69.97,101000.0,48.0331,48.1018,48.0056,48.0881,101000.0
2009-10-21 13:25:00,69.98,69.99,69.89,69.94,213600.0,48.0949,48.1018,48.0331,48.0674,213600.0
2009-10-21 13:30:00,69.92,69.94,69.8,69.85,62700.0,48.0537,48.0674,47.9712,48.0056,62700.0
2009-10-21 13:35:00,69.85,70.03,69.79,69.9,90700.0,48.0056,48.1293,47.9644,48.04,90700.0
2009-10-21 13:40:00,69.9,69.93,69.84,69.9,77600.0,48.04,48.0606,47.9987,48.04,77600.0
2009-10-21 13:45:00,69.9,69.91,69.7,69.75,77800.0,48.04,48.0468,47.9025,47.9369,77800.0
2009-10-21 13:50:00,69.75,69.86,69.69,69.78,98500.0,47.9369,48.0125,47.8956,47.9575,98500.0
2009-10-21 13:55:00,69.77,69.8,69.73,69.77,111600.0,47.9506,47.9712,47.9231,47.9506,111600.0
2009-10-21 14:00:00,69.78,69.9,69.74,69.87,154800.0,47.9575,48.04,47.93,48.0193,154800.0
2009-10-21 14:05:00,69.88,69.97,69.87,69.92,164000.0,48.0262,48.0881,48.0193,48.0537,164000.0
2009-10-21 14:10:00,69.93,69.93,69.73,69.79,106900.0,48.0606,48.0606,47.9231,47.9644,106900.0
2009-10-21 14:15:00,69.77,69.77,69.45,69.55,168000.0,47.9506,47.9506,47.7307,47.7994,168000.0
2009-10-21 14:20:00,69.54,69.58,69.43,69.56,181600.0,47.7925,47.82,47.7169,47.8063,181600.0
2009-10-21 14:25:00,69.57,69.66,69.49,69.52,65900.0,47.8132,47.875,47.7582,47.7788,65900.0
2009-10-21 14:30:00,69.52,69.57,69.34,69.39,95200.0,47.7788,47.8132,47.6551,47.6895,95200.0
2009-10-21 14:35:00,69.4,69.47,69.27,69.34,102200.0,47.6963,47.7444,47.607,47.6551,102200.0
2009-10-21 14:40:00,69.35,69.61,69.29,69.56,82500.0,47.662,47.8407,47.6207,47.8063,82500.0
2009-10-21 14:45:00,69.56,69.78,69.56,69.71,85800.0,47.8063,47.9575,47.8063,47.9094,85800.0
2009-10-21 14:50:00,69.71,69.75,69.53,69.58,89300.0,47.9094,47.9369,47.7857,47.82,89300.0
2009-10-21 14:55:00,69.59,69.63,69.53,69.6,68800.0,47.8269,47.8544,47.7857,47.8338,68800.0
2009-10-21 15:00:00,69.61,69.61,69.48,69.5,218700.0,47.8407,47.8407,47.7513,47.7651,218700.0
2009-10-21 15:05:00,69.5,69.52,69.47,69.48,237500.0,47.7651,47.7788,47.7444,47.7513,237500.0
2009-10-21 15:10:00,69.48,69.54,69.37,69.41,129600.0,47.7513,47.7925,47.6757,47.7032,129600.0
2009-10-21 15:15:00,69.39,69.45,69.23,69.31,223900.0,47.6895,47.7307,47.5795,47.6345,223900.0
2009-10-21 15:20:00,69.31,69.31,68.71,68.94,376700.0,47.6345,47.6345,47.2221,47.3802,376700.0
2009-10-21 15:25:00,68.95,68.97,68.5,68.5,235500.0,47.3871,47.4008,47.0778,47.0778,235500.0
2009-10-21 15:30:00,68.5,68.54,68.25,68.3,382300.0,47.0778,47.1053,46.906,46.9403,382300.0
2009-10-21 15:35:00,68.3,68.5,68.09,68.47,536400.0,46.9403,47.0778,46.796,47.0572,536400.0
2009-10-21 15:40:00,68.45,68.56,67.86,67.89,546900.0,47.0434,47.119,46.6379,46.6586,546900.0
2009-10-21 15:45:00,67.89,68.18,67.88,68.06,262800.0,46.6586,46.8579,46.6517,46.7754,262800.0
2009-10-21 15:50:00,68.06,68.13,67.85,68.02,317400.0,46.7754,46.8235,46.6311,46.7479,317400.0
2009-10-21 15:55:00,68.03,68.05,67.79,67.94,474000.0,46.7548,46.7685,46.5898,46.6929,474000.0
2009-10-22 09:30:00,67.76,67.94,67.61,67.65,209200.0,46.5692,46.6929,46.4661,46.4936,209200.0
2009-10-22 09:35:00,67.65,67.75,67.5,67.53,312000.0,46.4936,46.5623,46.3905,46.4111,312000.0
2009-10-22 09:40:00,67.51,67.58,67.2,67.24,198300.0,46.3974,46.4455,46.1843,46.2118,198300.0
2009-10-22 09:45:00,67.26,67.5,67.11,67.15,173100.0,46.2256,46.3905,46.1225,46.15,173100.0
2009-10-22 09:50:00,67.14,67.29,66.97,67.15,230600.0,46.1431,46.2462,46.0263,46.15,230600.0
2009-10-22 09:55:00,67.16,67.33,66.86,67.07,210500.0,46.1568,46.2737,45.9507,46.095,210500.0
2009-10-22 10:00:00,67.07,67.27,66.86,67.27,219800.0,46.095,46.2324,45.9507,46.2324,219800.0
2009-10-22 10:05:00,67.27,67.39,67.08,67.33,144100.0,46.2324,46.3149,46.1019,46.2737,144100.0
2009-10-22 10:10:00,67.36,67.8,67.21,67.74,170600.0,46.2943,46.5967,46.1912,46.5555,170600.0
2009-10-22 10:15:00,67.73,67.84,67.6,67.82,173700.0,46.5486,46.6242,46.4592,46.6104,173700.0
2009-10-22 10:20:00,67.83,68.17,67.66,68.02,158300.0,46.6173,46.851,46.5005,46.7479,158300.0
2009-10-22 10:25:00,68.03,68.2,67.89,68.08,160400.0,46.7548,46.8716,46.6586,46.7891,160400.0
2009-10-22 10:30:00,68.09,68.25,67.7,67.71,153200.0,46.796,46.906,46.528,46.5348,153200.0
2009-10-22 10:35:00,67.71,67.88,67.7,67.78,117900.0,46.5348,46.6517,46.528,46.583,117900.0
2009-10-22 10:40:00,67.79,67.95,67.72,67.76,98500.0,46.5898,46.6998,46.5417,46.5692,98500.0
2009-10-22 10:45:00,67.76,67.84,67.48,67.5,122700.0,46.5692,46.6242,46.3768,46.3905,122700.0
2009-10-22 10:50:00,67.49,67.9,67.49,67.81,110400.0,46.3836,46.6654,46.3836,46.6036,110400.0
2009-10-22 10:55:00,67.8,68.14,67.46,68.09,136300.0,46.5967,46.8304,46.363,46.796,136300.0
2009-10-22 11:00:00,68.08,68.2,68.0,68.12,66100.0,46.7891,46.8716,46.7342,46.8166,66100.0
2009-10-22 11:05:00,68.12,68.25,68.05,68.13,75400.0,46.8166,46.906,46.7685,46.8235,75400.0
2009-10-22 11:10:00,68.14,68.24,67.98,68.2,54100.0,46.8304,46.8991,46.7204,46.8716,54100.0
2009-10-22 11:15:00,68.19,68.23,68.02,68.05,47800.0,46.8647,46.8922,46.7479,46.7685,47800.0
2009-10-22 11:20:00,68.06,68.09,67.96,68.06,36900.0,46.7754,46.796,46.7067,46.7754,36900.0
2009-10-22 11:25:00,68.06,68.29,68.06,68.14,76100.0,46.7754,46.9335,46.7754,46.8304,76100.0
2009-10-22 11:30:00,68.14,68.15,67.9,67.98,131600.0,46.8304,46.8372,46.6654,46.7204,131600.0
2009-10-22 11:35:00,67.96,68.05,67.84,67.95,80700.0,46.7067,46.7685,46.6242,46.6998,80700.0
2009-10-22 11:40:00,67.96,68.39,67.94,68.38,127500.0,46.7067,47.0022,46.6929,46.9953,127500.0
2009-10-22 11:45:00,68.38,68.4,68.22,68.27,75000.0,46.9953,47.0091,46.8853,46.9197,75000.0
2009-10-22 11:50:00,68.28,68.33,68.05,68.07,75100.0,46.9266,46.9609,46.7685,46.7823,75100.0
2009-10-22 11:55:00,68.07,68.07,67.92,67.93,58300.0,46.7823,46.7823,46.6792,46.686,58300.0
2009-10-22 12:00:00,67.92,67.97,67.83,67.97,70600.0,46.6792,46.7135,46.6173,46.7135,70600.0
2009-10-22 12:05:00,67.96,67.98,67.89,67.91,73100.0,46.7067,46.7204,46.6586,46.6723,73100.0
2009-10-22 12:10:00,67.91,67.99,67.9,67.98,46800.0,46.6723,46.7273,46.6654,46.7204,46800.0
2009-10-22 12:15:00,67.98,68.02,67.74,67.81,69100.0,46.7204,46.7479,46.5555,46.6036,69100.0
2009-10-22 12:20:00,67.8,67.81,67.41,67.46,140600.0,46.5967,46.6036,46.3287,46.363,140600.0
2009-10-22 12:25:00,67.47,67.5,67.06,67.13,237300.0,46.3699,46.3905,46.0881,46.1362,237300.0
2009-10-22 12:30:00,67.13,67.43,67.12,67.36,99100.0,46.1362,46.3424,46.1294,46.2943,99100.0
2009-10-22 12:35:00,67.36,67.51,67.34,67.41,111600.0,46.2943,46.3974,46.2806,46.3287,111600.0
2009-10-22 12:40:00,67.41,67.59,67.41,67.56,50300.0,46.3287,46.4524,46.3287,46.4318,50300.0
2009-10-22 12:45:00,67.56,67.86,67.56,67.73,66900.0,46.4318,46.6379,46.4318,46.5486,66900.0
2009-10-22 12:50:00,67.73,67.85,67.73,67.78,50700.0,46.5486,46.6311,46.5486,46.583,50700.0
2009-10-22 12:55:00,67.8,67.95,67.78,67.8,42700.0,46.5967,46.6998,46.583,46.5967,42700.0
2009-10-22 13:00:00,67.82,67.87,67.76,67.86,66700.0,46.6104,46.6448,46.5692,46.6379,66700.0
2009-10-22 13:05:00,67.86,67.86,67.63,67.65,88700.0,46.6379,46.6379,46.4799,46.4936,88700.0
2009-10-22 13:10:00,67.64,67.68,67.52,67.53,102600.0,46.4867,46.5142,46.4043,46.4111,102600.0
2009-10-22 13:15:00,67.52,67.55,67.44,67.5,63200.0,46.4043,46.4249,46.3493,46.3905,63200.0
2009-10-22 13:20:00,67.5,67.53,67.47,67.49,115900.0,46.3905,46.4111,46.3699,46.3836,115900.0
2009-10-22 13:25:00,67.49,67.53,67.42,67.47,115900.0,46.3836,46.4111,46.3355,46.3699,115900.0
2009-10-22 13:30:00,67.47,67.51,67.42,67.47,90800.0,46.3699,46.3974,46.3355,46.3699,90800.0
2009-10-22 13:35:00,67.47,67.53,67.43,67.5,111500.0,46.3699,46.4111,46.3424,46.3905,111500.0
2009-10-22 13:40:00,67.5,67.51,67.39,67.39,86400.0,46.3905,46.3974,46.3149,46.3149,86400.0
2009-10-22 13:45:00,67.38,67.56,67.38,67.47,111200.0,46.308,46.4318,46.308,46.3699,111200.0
2009-10-22 13:50:00,67.48,67.66,67.47,67.57,162100.0,46.3768,46.5005,46.3699,46.4386,162100.0
2009-10-22 13:55:00,67.57,67.74,67.56,67.74,57500.0,46.4386,46.5555,46.4318,46.5555,57500.0
2009-10-22 14:00:00,67.74,67.93,67.74,67.81,186200.0,46.5555,46.686,46.5555,46.6036,186200.0
2009-10-22 14:05:00,67.8,67.9,67.65,67.68,179600.0,46.5967,46.6654,46.4936,46.5142,179600.0
2009-10-22 14:10:00,67.67,67.79,67.55,67.73,193300.0,46.5074,46.5898,46.4249,46.5486,193300.0
2009-10-22 14:15:00,67.73,67.93,67.68,67.91,285000.0,46.5486,46.686,46.5142,46.6723,285000.0
2009-10-22 14:20:00,67.91,68.13,67.89,68.13,132700.0,46.6723,46.8235,46.6586,46.8235,132700.0
2009-10-22 14:25:00,68.13,68.18,67.98,68.07,144600.0,46.8235,46.8579,46.7204,46.7823,144600.0
2009-10-22 14:30:00,68.08,68.3,68.07,68.24,151700.0,46.7891,46.9403,46.7823,46.8991,151700.0
2009-10-22 14:35:00,68.23,68.4,68.2,68.37,147500.0,46.8922,47.0091,46.8716,46.9884,147500.0
2009-10-22 14:40:00,68.37,68.43,68.11,68.12,138800.0,46.9884,47.0297,46.8097,46.8166,138800.0
2009-10-22 14:45:00,68.11,68.16,67.92,67.98,127800.0,46.8097,46.8441,46.6792,46.7204,127800.0
2009-10-22 14:50:00,67.99,68.11,67.94,68.06,93700.0,46.7273,46.8097,46.6929,46.7754,93700.0
2009-10-22 14:55:00,68.05,68.29,67.99,68.26,109000.0,46.7685,46.9335,46.7273,46.9128,109000.0
2009-10-22 15:00:00,68.27,68.47,68.17,68.42,109900.0,46.9197,47.0572,46.851,47.0228,109900.0
2009-10-22 15:05:00,68.43,68.52,68.42,68.49,186300.0,47.0297,47.0915,47.0228,47.0709,186300.0
2009-10-22 15:10:00,68.47,68.59,68.38,68.55,195700.0,47.0572,47.1396,46.9953,47.1121,195700.0
2009-10-22 15:15:00,68.54,68.67,68.4,68.58,180900.0,47.1053,47.1946,47.0091,47.1328,180900.0
2009-10-22 15:20:00,68.58,68.85,68.57,68.79,191700.0,47.1328,47.3183,47.1259,47.2771,191700.0
2009-10-22 15:25:00,68.79,68.88,68.7,68.81,190200.0,47.2771,47.3389,47.2152,47.2908,190200.0
2009-10-22 15:30:00,68.82,68.86,68.72,68.77,137600.0,47.2977,47.3252,47.229,47.2633,137600.0
2009-10-22 15:35:00,68.78,68.8,68.59,68.7,115300.0,47.2702,47.284,47.1396,47.2152,115300.0
2009-10-22 15:40:00,68.7,68.8,68.62,68.8,144500.0,47.2152,47.284,47.1603,47.284,144500.0
2009-10-22 15:45:00,68.79,68.87,68.72,68.77,154500.0,47.2771,47.3321,47.229,47.2633,154500.0
2009-10-22 15:50:00,68.78,68.81,68.53,68.53,243300.0,47.2702,47.2908,47.0984,47.0984,243300.0
2009-10-22 15:55:00,68.52,68.66,68.49,68.53,393800.0,47.0915,47.1877,47.0709,47.0984,393800.0
2009-10-23 09:30:00,68.23,68.54,67.86,68.3,728700.0,46.8922,47.1053,46.6379,46.9403,728700.0
2009-10-23 09:35:00,68.29,68.38,67.01,67.04,722400.0,46.9335,46.9953,46.0538,46.0744,722400.0
2009-10-23 09:40:00,67.01,67.5,66.86,67.43,554900.0,46.0538,46.3905,45.9507,46.3424,554900.0
2009-10-23 09:45:00,67.43,67.5,66.63,66.71,481500.0,46.3424,46.3905,45.7926,45.8476,481500.0
2009-10-23 09:50:00,66.71,66.92,66.41,66.9,366400.0,45.8476,45.9919,45.6414,45.9782,366400.0
2009-10-23 09:55:00,66.89,67.2,66.75,67.18,301400.0,45.9713,46.1843,45.8751,46.1706,301400.0
2009-10-23 10:00:00,67.14,67.52,66.75,66.89,518200.0,46.1431,46.4043,45.8751,45.9713,518200.0
2009-10-23 10:05:00,66.86,66.94,66.51,66.64,277000.0,45.9507,46.0056,45.7101,45.7995,277000.0
2009-10-23 10:10:00,66.64,66.67,66.3,66.57,236500.0,45.7995,45.8201,45.5658,45.7514,236500.0
2009-10-23 10:15:00,66.57,66.73,66.32,66.7,212500.0,45.7514,45.8613,45.5795,45.8407,212500.0
2009-10-23 10:20:00,66.71,66.84,66.54,66.83,267800.0,45.8476,45.9369,45.7307,45.93,267800.0
2009-10-23 10:25:00,66.83,67.04,66.66,66.95,285700.0,45.93,46.0744,45.8132,46.0125,285700.0
2009-10-23 10:30:00,66.95,66.96,66.55,66.63,286100.0,46.0125,46.0194,45.7376,45.7926,286100.0
2009-10-23 10:35:00,66.64,66.74,66.51,66.57,192800.0,45.7995,45.8682,45.7101,45.7514,192800.0
2009-10-23 10:40:00,66.61,66.62,66.33,66.36,126300.0,45.7788,45.7857,45.5864,45.607,126300.0
2009-10-23 10:45:00,66.36,66.55,66.16,66.52,252900.0,45.607,45.7376,45.4696,45.717,252900.0
2009-10-23 10:50:00,66.53,66.64,66.32,66.57,209500.0,45.7239,45.7995,45.5795,45.7514,209500.0
2009-10-23 10:55:00,66.57,66.68,66.22,66.4,121100.0,45.7514,45.827,45.5108,45.6345,121100.0
2009-10-23 11:00:00,66.39,66.39,66.07,66.12,152400.0,45.6277,45.6277,45.4077,45.4421,152400.0
2009-10-23 11:05:00,66.12,66.41,66.1,66.37,110600.0,45.4421,45.6414,45.4283,45.6139,110600.0
2009-10-23 11:10:00,66.39,66.52,66.15,66.17,125700.0,45.6277,45.717,45.4627,45.4765,125700.0
2009-10-23 11:15:00,66.17,66.17,65.3,65.38,360500.0,45.4765,45.4765,44.8785,44.9335,360500.0
2009-10-23 11:20:00,65.41,65.62,65.18,65.56,257800.0,44.9541,45.0985,44.7961,45.0572,257800.0
2009-10-23 11:25:00,65.56,65.69,65.41,65.63,199300.0,45.0572,45.1466,44.9541,45.1053,199300.0
2009-10-23 11:30:00,65.63,65.68,65.45,65.45,86600.0,45.1053,45.1397,44.9816,44.9816,86600.0
2009-10-23 11:35:00,65.45,65.8,65.42,65.78,175900.0,44.9816,45.2222,44.961,45.2084,175900.0
2009-10-23 11:40:00,65.78,65.9,65.69,65.85,98300.0,45.2084,45.2909,45.1466,45.2565,98300.0
2009-10-23 11:45:00,65.84,65.85,65.65,65.81,101300.0,45.2497,45.2565,45.1191,45.229,101300.0
2009-10-23 11:50:00,65.8,66.0,65.78,65.96,99300.0,45.2222,45.3596,45.2084,45.3321,99300.0
2009-10-23 11:55:00,65.96,66.0,65.8,65.91,130000.0,45.3321,45.3596,45.2222,45.2978,130000.0
2009-10-23 12:00:00,65.91,66.11,65.88,66.11,89500.0,45.2978,45.4352,45.2771,45.4352,89500.0
2009-10-23 12:05:00,66.11,66.23,66.07,66.13,97100.0,45.4352,45.5177,45.4077,45.449,97100.0
2009-10-23 12:10:00,66.11,66.11,65.91,65.91,85100.0,45.4352,45.4352,45.2978,45.2978,85100.0
2009-10-23 12:15:00,65.91,65.98,65.85,65.98,60500.0,45.2978,45.3459,45.2565,45.3459,60500.0
2009-10-23 12:20:00,65.95,65.96,65.68,65.76,104000.0,45.3253,45.3321,45.1397,45.1947,104000.0
2009-10-23 12:25:00,66.17,66.17,65.55,65.84,208100.0,45.4765,45.4765,45.0503,45.2497,208100.0
2009-10-23 12:30:00,65.83,65.9,65.72,65.87,44300.0,45.2428,45.2909,45.1672,45.2703,44300.0
2009-10-23 12:35:00,65.87,66.14,65.85,66.05,87700.0,45.2703,45.4558,45.2565,45.394,87700.0
2009-10-23 12:40:00,66.04,66.11,65.98,66.1,45800.0,45.3871,45.4352,45.3459,45.4283,45800.0
2009-10-23 12:45:00,66.09,66.39,66.09,66.29,73700.0,45.4215,45.6277,45.4215,45.5589,73700.0
2009-10-23 12:50:00,66.24,66.29,66.05,66.08,49700.0,45.5246,45.5589,45.394,45.4146,49700.0
2009-10-23 12:55:00,66.07,66.09,65.85,65.85,59300.0,45.4077,45.4215,45.2565,45.2565,59300.0
2009-10-23 13:00:00,65.84,65.89,65.68,65.76,95600.0,45.2497,45.284,45.1397,45.1947,95600.0
2009-10-23 13:05:00,65.76,65.91,65.7,65.81,70300.0,45.1947,45.2978,45.1534,45.229,70300.0
2009-10-23 13:10:00,65.8,65.98,65.79,65.93,63000.0,45.2222,45.3459,45.2153,45.3115,63000.0
2009-10-23 13:15:00,65.93,65.98,65.8,65.8,61100.0,45.3115,45.3459,45.2222,45.2222,61100.0
2009-10-23 13:20:00,65.78,65.79,65.56,65.58,82400.0,45.2084,45.2153,45.0572,45.071,82400.0
2009-10-23 13:25:00,65.57,65.71,65.5,65.54,90000.0,45.0641,45.1603,45.016,45.0435,90000.0
2009-10-23 13:30:00,65.53,65.54,65.2,65.36,195300.0,45.0366,45.0435,44.8098,44.9198,195300.0
2009-10-23 13:35:00,65.37,65.67,64.89,64.98,364500.0,44.9266,45.1328,44.5968,44.6586,364500.0
2009-10-23 13:40:00,64.94,65.28,64.9,65.19,202900.0,44.6311,44.8648,44.6036,44.8029,202900.0
2009-10-23 13:45:00,65.18,65.18,64.96,65.07,71800.0,44.7961,44.7961,44.6449,44.7205,71800.0
2009-10-23 13:50:00,65.08,65.27,65.0,65.25,92400.0,44.7273,44.8579,44.6723,44.8442,92400.0
2009-10-23 13:55:00,65.22,65.25,65.04,65.16,39200.0,44.8235,44.8442,44.6998,44.7823,39200.0
2009-10-23 14:00:00,65.16,65.23,65.08,65.13,134300.0,44.7823,44.8304,44.7273,44.7617,134300.0
2009-10-23 14:05:00,65.12,65.3,65.06,65.25,230400.0,44.7548,44.8785,44.7136,44.8442,230400.0
2009-10-23 14:10:00,65.23,65.43,65.19,65.35,125400.0,44.8304,44.9679,44.8029,44.9129,125400.0
2009-10-23 14:15:00,65.36,65.44,65.25,65.31,105400.0,44.9198,44.9747,44.8442,44.8854,105400.0
2009-10-23 14:20:00,65.31,65.64,65.3,65.57,121300.0,44.8854,45.1122,44.8785,45.0641,121300.0
2009-10-23 14:25:00,65.58,65.64,65.51,65.53,120000.0,45.071,45.1122,45.0229,45.0366,120000.0
2009-10-23 14:30:00,65.53,65.61,65.44,65.57,194000.0,45.0366,45.0916,44.9747,45.0641,194000.0
2009-10-23 14:35:00,65.58,65.77,65.56,65.6,354300.0,45.071,45.2015,45.0572,45.0847,354300.0
2009-10-23 14:40:00,65.6,65.71,65.54,65.55,246500.0,45.0847,45.1603,45.0435,45.0503,246500.0
2009-10-23 14:45:00,65.55,65.8,65.52,65.59,251700.0,45.0503,45.2222,45.0297,45.0778,251700.0
2009-10-23 14:50:00,65.59,65.62,65.34,65.36,79000.0,45.0778,45.0985,44.906,44.9198,79000.0
2009-10-23 14:55:00,65.35,65.36,65.12,65.17,96100.0,44.9129,44.9198,44.7548,44.7892,96100.0
2009-10-23 15:00:00,65.18,65.18,65.0,65.03,163100.0,44.7961,44.7961,44.6723,44.693,163100.0
2009-10-23 15:05:00,65.02,65.03,64.8,64.81,432500.0,44.6861,44.693,44.5349,44.5418,432500.0
2009-10-23 15:10:00,64.82,64.93,64.71,64.86,310000.0,44.5486,44.6242,44.473,44.5761,310000.0
2009-10-23 15:15:00,64.87,64.91,64.62,64.68,227600.0,44.583,44.6105,44.4112,44.4524,227600.0
2009-10-23 15:20:00,64.68,64.79,64.49,64.5,305700.0,44.4524,44.528,44.3218,44.3287,305700.0
2009-10-23 15:25:00,64.5,64.55,64.36,64.53,268100.0,44.3287,44.3631,44.2325,44.3493,268100.0
2009-10-23 15:30:00,64.53,64.83,64.48,64.74,362300.0,44.3493,44.5555,44.315,44.4937,362300.0
2009-10-23 15:35:00,64.71,64.73,64.0,64.09,694000.0,44.473,44.4868,43.9851,44.0469,694000.0
2009-10-23 15:40:00,64.06,64.41,64.06,64.41,382300.0,44.0263,44.2669,44.0263,44.2669,382300.0
2009-10-23 15:45:00,64.4,64.52,64.08,64.41,702000.0,44.26,44.3425,44.0401,44.2669,702000.0
2009-10-23 15:50:00,64.41,64.95,64.4,64.77,478300.0,44.2669,44.638,44.26,44.5143,478300.0
2009-10-23 15:55:00,64.78,65.47,64.78,65.2,733600.0,44.5212,44.9954,44.5212,44.8098,733600.0
2009-10-26 09:30:00,65.15,66.39,65.04,66.19,492500.0,44.7754,45.6277,44.6998,45.4902,492500.0
2009-10-26 09:35:00,66.19,66.5,65.96,66.35,365100.0,45.4902,45.7032,45.3321,45.6002,365100.0
2009-10-26 09:40:00,66.38,66.62,66.08,66.13,304500.0,45.6208,45.7857,45.4146,45.449,304500.0
2009-10-26 09:45:00,66.16,66.88,66.15,66.75,400500.0,45.4696,45.9644,45.4627,45.8751,400500.0
2009-10-26 09:50:00,66.72,67.12,66.69,66.87,482500.0,45.8544,46.1294,45.8338,45.9575,482500.0
2009-10-26 09:55:00,66.86,66.9,66.6,66.79,225500.0,45.9507,45.9782,45.772,45.9026,225500.0
2009-10-26 10:00:00,66.79,67.1,66.7,66.81,204900.0,45.9026,46.1156,45.8407,45.9163,204900.0
2009-10-26 10:05:00,66.83,67.05,66.73,67.0,192700.0,45.93,46.0812,45.8613,46.0469,192700.0
2009-10-26 10:10:00,67.0,67.12,66.84,66.9,178500.0,46.0469,46.1294,45.9369,45.9782,178500.0
2009-10-26 10:15:00,66.9,67.0,66.67,66.83,169300.0,45.9782,46.0469,45.8201,45.93,169300.0
2009-10-26 10:20:00,66.82,66.97,66.74,66.81,154800.0,45.9232,46.0263,45.8682,45.9163,154800.0
2009-10-26 10:25:00,66.82,67.23,66.79,67.12,207300.0,45.9232,46.205,45.9026,46.1294,207300.0
2009-10-26 10:30:00,67.09,67.3,67.05,67.09,198100.0,46.1087,46.2531,46.0812,46.1087,198100.0
2009-10-26 10:35:00,67.08,67.11,66.67,66.79,236000.0,46.1019,46.1225,45.8201,45.9026,236000.0
2009-10-26 10:40:00,66.79,66.89,66.64,66.86,139700.0,45.9026,45.9713,45.7995,45.9507,139700.0
2009-10-26 10:45:00,66.85,67.17,66.85,67.11,120400.0,45.9438,46.1637,45.9438,46.1225,120400.0
2009-10-26 10:50:00,67.09,67.14,66.95,67.09,70200.0,46.1087,46.1431,46.0125,46.1087,70200.0
2009-10-26 10:55:00,67.09,67.11,66.66,66.81,110500.0,46.1087,46.1225,45.8132,45.9163,110500.0
2009-10-26 11:00:00,66.81,66.95,66.65,66.65,92600.0,45.9163,46.0125,45.8063,45.8063,92600.0
2009-10-26 11:05:00,66.65,66.87,66.62,66.85,118800.0,45.8063,45.9575,45.7857,45.9438,118800.0
2009-10-26 11:10:00,66.83,66.86,66.54,66.56,98500.0,45.93,45.9507,45.7307,45.7445,98500.0
2009-10-26 11:15:00,66.56,66.6,66.37,66.37,150900.0,45.7445,45.772,45.6139,45.6139,150900.0
2009-10-26 11:20:00,66.37,66.48,66.27,66.36,104900.0,45.6139,45.6895,45.5452,45.607,104900.0
2009-10-26 11:25:00,66.34,66.36,66.0,66.1,251500.0,45.5933,45.607,45.3596,45.4283,251500.0
2009-10-26 11:30:00,66.1,66.11,65.5,65.55,310800.0,45.4283,45.4352,45.016,45.0503,310800.0
2009-10-26 11:35:00,65.57,65.6,65.08,65.5,304900.0,45.0641,45.0847,44.7273,45.016,304900.0
2009-10-26 11:40:00,65.5,65.61,65.34,65.38,173400.0,45.016,45.0916,44.906,44.9335,173400.0
2009-10-26 11:45:00,65.37,65.51,65.28,65.33,107600.0,44.9266,45.0229,44.8648,44.8991,107600.0
2009-10-26 11:50:00,65.34,65.64,65.33,65.45,105300.0,44.906,45.1122,44.8991,44.9816,105300.0
2009-10-26 11:55:00,65.48,65.58,64.92,64.99,189500.0,45.0022,45.071,44.6174,44.6655,189500.0
2009-10-26 12:00:00,64.97,65.15,64.74,64.74,157700.0,44.6517,44.7754,44.4937,44.4937,157700.0
2009-10-26 12:05:00,64.78,65.14,64.63,64.97,161100.0,44.5212,44.7686,44.4181,44.6517,161100.0
2009-10-26 12:10:00,64.98,65.07,64.84,65.02,99400.0,44.6586,44.7205,44.5624,44.6861,99400.0
2009-10-26 12:15:00,65.01,65.19,65.01,65.02,85300.0,44.6792,44.8029,44.6792,44.6861,85300.0
2009-10-26 12:20:00,65.03,65.03,64.75,64.95,96700.0,44.693,44.693,44.5005,44.638,96700.0
2009-10-26 12:25:00,64.93,65.06,64.76,65.04,68800.0,44.6242,44.7136,44.5074,44.6998,68800.0
2009-10-26 12:30:00,65.04,65.18,64.92,65.14,50000.0,44.6998,44.7961,44.6174,44.7686,50000.0
2009-10-26 12:35:00,65.16,65.26,64.83,65.13,79900.0,44.7823,44.851,44.5555,44.7617,79900.0
2009-10-26 12:40:00,65.14,65.18,64.98,65.02,59800.0,44.7686,44.7961,44.6586,44.6861,59800.0
2009-10-26 12:45:00,65.0,65.04,64.75,64.83,82300.0,44.6723,44.6998,44.5005,44.5555,82300.0
2009-10-26 12:50:00,64.83,65.04,64.82,65.02,67600.0,44.5555,44.6998,44.5486,44.6861,67600.0
2009-10-26 12:55:00,65.01,65.2,64.98,65.19,76900.0,44.6792,44.8098,44.6586,44.8029,76900.0
2009-10-26 13:00:00,65.18,65.27,65.1,65.16,54200.0,44.7961,44.8579,44.7411,44.7823,54200.0
2009-10-26 13:05:00,65.15,65.25,65.14,65.2,24100.0,44.7754,44.8442,44.7686,44.8098,24100.0
2009-10-26 13:10:00,65.18,65.25,65.03,65.08,59500.0,44.7961,44.8442,44.693,44.7273,59500.0
2009-10-26 13:15:00,65.08,65.1,64.7,64.71,61400.0,44.7273,44.7411,44.4662,44.473,61400.0
2009-10-26 13:20:00,64.71,64.77,64.39,64.42,97400.0,44.473,44.5143,44.2531,44.2737,97400.0
2009-10-26 13:25:00,64.4,64.58,64.25,64.54,108700.0,44.26,44.3837,44.1569,44.3562,108700.0
2009-10-26 13:30:00,64.54,64.7,64.52,64.61,66400.0,44.3562,44.4662,44.3425,44.4043,66400.0
2009-10-26 13:35:00,64.61,64.82,64.55,64.81,107000.0,44.4043,44.5486,44.3631,44.5418,107000.0
2009-10-26 13:40:00,64.81,65.14,64.8,65.03,113900.0,44.5418,44.7686,44.5349,44.693,113900.0
2009-10-26 13:45:00,65.04,65.05,64.86,64.86,34200.0,44.6998,44.7067,44.5761,44.5761,34200.0
2009-10-26 13:50:00,64.87,64.87,64.71,64.85,74900.0,44.583,44.583,44.473,44.5693,74900.0
2009-10-26 13:55:00,64.86,65.16,64.85,65.03,63900.0,44.5761,44.7823,44.5693,44.693,63900.0
2009-10-26 14:00:00,65.01,65.16,64.98,65.02,77700.0,44.6792,44.7823,44.6586,44.6861,77700.0
2009-10-26 14:05:00,65.03,65.05,64.87,64.87,36200.0,44.693,44.7067,44.583,44.583,36200.0
2009-10-26 14:10:00,64.86,64.95,64.73,64.95,39400.0,44.5761,44.638,44.4868,44.638,39400.0
2009-10-26 14:15:00,64.94,64.94,64.6,64.76,86700.0,44.6311,44.6311,44.3974,44.5074,86700.0
2009-10-26 14:20:00,64.78,64.88,64.68,64.74,48000.0,44.5212,44.5899,44.4524,44.4937,48000.0
2009-10-26 14:25:00,64.75,64.86,64.67,64.8,46800.0,44.5005,44.5761,44.4456,44.5349,46800.0
2009-10-26 14:30:00,64.8,64.85,64.6,64.6,77300.0,44.5349,44.5693,44.3974,44.3974,77300.0
2009-10-26 14:35:00,64.61,64.66,64.46,64.62,111200.0,44.4043,44.4387,44.3012,44.4112,111200.0
2009-10-26 14:40:00,64.62,64.65,64.32,64.33,84000.0,44.4112,44.4318,44.205,44.2119,84000.0
2009-10-26 14:45:00,64.32,64.48,64.21,64.25,61600.0,44.205,44.315,44.1294,44.1569,61600.0
2009-10-26 14:50:00,64.25,64.47,64.25,64.4,62400.0,44.1569,44.3081,44.1569,44.26,62400.0
2009-10-26 14:55:00,64.42,64.75,64.34,64.51,127900.0,44.2737,44.5005,44.2188,44.3356,127900.0
2009-10-26 15:00:00,64.51,64.75,64.51,64.73,62400.0,44.3356,44.5005,44.3356,44.4868,62400.0
2009-10-26 15:05:00,64.74,64.77,64.43,64.46,71700.0,44.4937,44.5143,44.2806,44.3012,71700.0
2009-10-26 15:10:00,64.44,64.51,64.29,64.39,68800.0,44.2875,44.3356,44.1844,44.2531,68800.0
2009-10-26 15:15:00,64.37,64.56,64.31,64.46,60100.0,44.2394,44.37,44.1981,44.3012,60100.0
2009-10-26 15:20:00,64.45,64.49,64.3,64.39,43500.0,44.2944,44.3218,44.1913,44.2531,43500.0
2009-10-26 15:25:00,64.37,64.39,64.17,64.23,82500.0,44.2394,44.2531,44.1019,44.1432,82500.0
2009-10-26 15:30:00,64.25,64.29,64.15,64.27,159800.0,44.1569,44.1844,44.0882,44.1706,159800.0
2009-10-26 15:35:00,64.27,64.39,64.22,64.26,105700.0,44.1706,44.2531,44.1363,44.1638,105700.0
2009-10-26 15:40:00,64.25,64.41,64.24,64.37,111600.0,44.1569,44.2669,44.15,44.2394,111600.0
2009-10-26 15:45:00,64.37,64.68,64.37,64.62,129400.0,44.2394,44.4524,44.2394,44.4112,129400.0
2009-10-26 15:50:00,64.62,64.66,64.37,64.4,163000.0,44.4112,44.4387,44.2394,44.26,163000.0
2009-10-26 15:55:00,64.4,64.46,64.24,64.3,257900.0,44.26,44.3012,44.15,44.1913,257900.0
2009-10-27 09:30:00,64.55,64.95,64.3,64.67,215700.0,44.3631,44.638,44.1913,44.4456,215700.0
2009-10-27 09:35:00,64.69,65.27,64.69,64.8,179600.0,44.4593,44.8579,44.4593,44.5349,179600.0
2009-10-27 09:40:00,64.81,64.95,64.25,64.42,161800.0,44.5418,44.638,44.1569,44.2737,161800.0
2009-10-27 09:45:00,64.45,64.69,64.31,64.68,112500.0,44.2944,44.4593,44.1981,44.4524,112500.0
2009-10-27 09:50:00,64.69,65.03,64.57,65.01,178200.0,44.4593,44.693,44.3768,44.6792,178200.0
2009-10-27 09:55:00,65.01,65.13,64.79,65.03,162900.0,44.6792,44.7617,44.528,44.693,162900.0
2009-10-27 10:00:00,65.04,65.04,64.35,64.64,351500.0,44.6998,44.6998,44.2256,44.4249,351500.0
2009-10-27 10:05:00,64.64,64.7,64.1,64.33,166900.0,44.4249,44.4662,44.0538,44.2119,166900.0
2009-10-27 10:10:00,64.35,64.6,64.29,64.39,184100.0,44.2256,44.3974,44.1844,44.2531,184100.0
2009-10-27 10:15:00,64.42,64.43,64.02,64.08,190300.0,44.2737,44.2806,43.9988,44.0401,190300.0
2009-10-27 10:20:00,64.09,64.33,63.95,64.2,179100.0,44.0469,44.2119,43.9507,44.1225,179100.0
2009-10-27 10:25:00,64.21,64.87,64.15,64.87,170000.0,44.1294,44.583,44.0882,44.583,170000.0
2009-10-27 10:30:00,64.87,64.87,64.52,64.71,159200.0,44.583,44.583,44.3425,44.473,159200.0
2009-10-27 10:35:00,64.71,64.89,64.48,64.7,114900.0,44.473,44.5968,44.315,44.4662,114900.0
2009-10-27 10:40:00,64.7,65.19,64.7,65.08,199800.0,44.4662,44.8029,44.4662,44.7273,199800.0
2009-10-27 10:45:00,65.08,65.22,64.84,64.86,119200.0,44.7273,44.8235,44.5624,44.5761,119200.0
2009-10-27 10:50:00,64.93,64.98,64.57,64.79,98900.0,44.6242,44.6586,44.3768,44.528,98900.0
2009-10-27 10:55:00,64.74,65.17,64.72,65.11,95900.0,44.4937,44.7892,44.4799,44.7479,95900.0
2009-10-27 11:00:00,65.13,65.21,64.91,64.92,90700.0,44.7617,44.8167,44.6105,44.6174,90700.0
2009-10-27 11:05:00,64.91,65.21,64.88,65.21,79800.0,44.6105,44.8167,44.5899,44.8167,79800.0
2009-10-27 11:10:00,65.21,65.3,65.08,65.11,72700.0,44.8167,44.8785,44.7273,44.7479,72700.0
2009-10-27 11:15:00,65.15,65.15,64.87,64.93,80300.0,44.7754,44.7754,44.583,44.6242,80300.0
2009-10-27 11:20:00,64.9,64.98,64.78,64.84,120300.0,44.6036,44.6586,44.5212,44.5624,120300.0
2009-10-27 11:25:00,64.85,65.18,64.79,65.16,66200.0,44.5693,44.7961,44.528,44.7823,66200.0
2009-10-27 11:30:00,65.16,65.23,65.06,65.21,75300.0,44.7823,44.8304,44.7136,44.8167,75300.0
2009-10-27 11:35:00,65.21,65.47,65.21,65.4,97200.0,44.8167,44.9954,44.8167,44.9473,97200.0
2009-10-27 11:40:00,65.4,65.45,65.18,65.32,74500.0,44.9473,44.9816,44.7961,44.8923,74500.0
2009-10-27 11:45:00,65.35,65.46,65.28,65.45,83700.0,44.9129,44.9885,44.8648,44.9816,83700.0
2009-10-27 11:50:00,65.37,65.55,65.29,65.29,83200.0,44.9266,45.0503,44.8717,44.8717,83200.0
2009-10-27 11:55:00,65.31,65.36,65.16,65.22,118700.0,44.8854,44.9198,44.7823,44.8235,118700.0
2009-10-27 12:00:00,65.24,65.29,65.06,65.09,79100.0,44.8373,44.8717,44.7136,44.7342,79100.0
2009-10-27 12:05:00,65.11,65.13,64.96,65.11,55300.0,44.7479,44.7617,44.6449,44.7479,55300.0
2009-10-27 12:10:00,65.13,65.16,64.99,65.1,40100.0,44.7617,44.7823,44.6655,44.7411,40100.0
2009-10-27 12:15:00,65.1,65.15,64.97,64.99,32800.0,44.7411,44.7754,44.6517,44.6655,32800.0
2009-10-27 12:20:00,64.96,65.0,64.8,64.81,71400.0,44.6449,44.6723,44.5349,44.5418,71400.0
2009-10-27 12:25:00,64.82,64.84,64.65,64.72,51300.0,44.5486,44.5624,44.4318,44.4799,51300.0
2009-10-27 12:30:00,64.72,64.88,64.7,64.77,40900.0,44.4799,44.5899,44.4662,44.5143,40900.0
2009-10-27 12:35:00,64.75,64.92,64.71,64.84,47400.0,44.5005,44.6174,44.473,44.5624,47400.0
2009-10-27 12:40:00,64.85,65.13,64.85,65.1,56300.0,44.5693,44.7617,44.5693,44.7411,56300.0
2009-10-27 12:45:00,65.08,65.23,65.0,65.14,38900.0,44.7273,44.8304,44.6723,44.7686,38900.0
2009-10-27 12:50:00,65.15,65.3,65.01,65.05,37400.0,44.7754,44.8785,44.6792,44.7067,37400.0
2009-10-27 12:55:00,65.03,65.15,64.92,64.98,69200.0,44.693,44.7754,44.6174,44.6586,69200.0
2009-10-27 13:00:00,64.98,65.07,64.91,64.97,43200.0,44.6586,44.7205,44.6105,44.6517,43200.0
2009-10-27 13:05:00,64.96,64.98,64.68,64.81,95900.0,44.6449,44.6586,44.4524,44.5418,95900.0
2009-10-27 13:10:00,64.81,65.04,64.77,64.98,50500.0,44.5418,44.6998,44.5143,44.6586,50500.0
2009-10-27 13:15:00,64.99,65.0,64.57,64.59,45400.0,44.6655,44.6723,44.3768,44.3906,45400.0
2009-10-27 13:20:00,64.56,64.8,64.34,64.47,103600.0,44.37,44.5349,44.2188,44.3081,103600.0
2009-10-27 13:25:00,64.46,64.48,64.25,64.25,68600.0,44.3012,44.315,44.1569,44.1569,68600.0
2009-10-27 13:30:00,64.27,64.39,64.0,64.05,106200.0,44.1706,44.2531,43.9851,44.0194,106200.0
2009-10-27 13:35:00,64.03,64.8,64.01,64.27,165800.0,44.0057,44.5349,43.992,44.1706,165800.0
2009-10-27 13:40:00,64.27,64.61,64.26,64.53,71400.0,44.1706,44.4043,44.1638,44.3493,71400.0
2009-10-27 13:45:00,64.52,64.53,64.42,64.53,33400.0,44.3425,44.3493,44.2737,44.3493,33400.0
2009-10-27 13:50:00,64.52,64.55,64.32,64.4,39500.0,44.3425,44.3631,44.205,44.26,39500.0
2009-10-27 13:55:00,64.39,64.43,64.28,64.37,39500.0,44.2531,44.2806,44.1775,44.2394,39500.0
2009-10-27 14:00:00,64.34,64.37,64.19,64.21,54900.0,44.2188,44.2394,44.1157,44.1294,54900.0
2009-10-27 14:05:00,64.21,64.44,64.2,64.42,68100.0,44.1294,44.2875,44.1225,44.2737,68100.0
2009-10-27 14:10:00,64.44,64.73,64.43,64.66,79500.0,44.2875,44.4868,44.2806,44.4387,79500.0
2009-10-27 14:15:00,64.66,64.87,64.65,64.85,57700.0,44.4387,44.583,44.4318,44.5693,57700.0
2009-10-27 14:20:00,64.84,64.86,64.71,64.81,70900.0,44.5624,44.5761,44.473,44.5418,70900.0
2009-10-27 14:25:00,64.82,64.99,64.82,64.94,58500.0,44.5486,44.6655,44.5486,44.6311,58500.0
2009-10-27 14:30:00,64.94,64.98,64.74,64.86,40900.0,44.6311,44.6586,44.4937,44.5761,40900.0
2009-10-27 14:35:00,64.85,64.91,64.71,64.74,29500.0,44.5693,44.6105,44.473,44.4937,29500.0
2009-10-27 14:40:00,64.76,65.0,64.74,64.9,51800.0,44.5074,44.6723,44.4937,44.6036,51800.0
2009-10-27 14:45:00,64.9,65.04,64.87,65.04,51500.0,44.6036,44.6998,44.583,44.6998,51500.0
2009-10-27 14:50:00,65.04,65.21,65.04,65.14,75700.0,44.6998,44.8167,44.6998,44.7686,75700.0
2009-10-27 14:55:00,65.14,65.23,65.02,65.02,62300.0,44.7686,44.8304,44.6861,44.6861,62300.0
2009-10-27 15:00:00,65.03,65.5,64.96,65.31,529000.0,44.693,45.016,44.6449,44.8854,529000.0
2009-10-27 15:05:00,65.32,65.36,65.15,65.2,202400.0,44.8923,44.9198,44.7754,44.8098,202400.0
2009-10-27 15:10:00,65.21,65.31,65.1,65.28,137300.0,44.8167,44.8854,44.7411,44.8648,137300.0
2009-10-27 15:15:00,65.28,65.3,65.16,65.29,108400.0,44.8648,44.8785,44.7823,44.8717,108400.0
2009-10-27 15:20:00,65.27,65.28,65.06,65.13,131700.0,44.8579,44.8648,44.7136,44.7617,131700.0
2009-10-27 15:25:00,65.12,65.16,65.04,65.12,98300.0,44.7548,44.7823,44.6998,44.7548,98300.0
2009-10-27 15:30:00,65.12,65.21,64.75,64.76,253000.0,44.7548,44.8167,44.5005,44.5074,253000.0
2009-10-27 15:35:00,64.77,64.83,64.65,64.73,186300.0,44.5143,44.5555,44.4318,44.4868,186300.0
2009-10-27 15:40:00,64.72,65.03,64.72,64.97,136400.0,44.4799,44.693,44.4799,44.6517,136400.0
2009-10-27 15:45:00,64.96,65.03,64.78,64.83,201300.0,44.6449,44.693,44.5212,44.5555,201300.0
2009-10-27 15:50:00,64.84,64.98,64.81,64.92,213700.0,44.5624,44.6586,44.5418,44.6174,213700.0
2009-10-27 15:55:00,64.91,64.95,64.77,64.88,256300.0,44.6105,44.638,44.5143,44.5899,256300.0
2009-10-28 09:30:00,64.35,64.35,63.8,64.11,324400.0,44.2256,44.2256,43.8476,44.0607,324400.0
2009-10-28 09:35:00,64.08,64.28,63.9,64.03,141700.0,44.0401,44.1775,43.9164,44.0057,141700.0
2009-10-28 09:40:00,64.03,64.17,63.85,64.04,99800.0,44.0057,44.1019,43.882,44.0126,99800.0
2009-10-28 09:45:00,64.04,64.26,63.56,63.58,187400.0,44.0126,44.1638,43.6827,43.6964,187400.0
2009-10-28 09:50:00,63.59,63.93,63.5,63.5,122400.0,43.7033,43.937,43.6414,43.6414,122400.0
2009-10-28 09:55:00,63.51,63.74,63.3,63.65,108600.0,43.6483,43.8064,43.504,43.7445,108600.0
2009-10-28 10:00:00,63.65,63.65,63.2,63.42,212700.0,43.7445,43.7445,43.4353,43.5865,212700.0
2009-10-28 10:05:00,63.43,63.67,63.24,63.52,125700.0,43.5933,43.7583,43.4628,43.6552,125700.0
2009-10-28 10:10:00,63.52,63.84,63.51,63.66,101500.0,43.6552,43.8751,43.6483,43.7514,101500.0
2009-10-28 10:15:00,63.66,63.82,63.43,63.76,120300.0,43.7514,43.8614,43.5933,43.8201,120300.0
2009-10-28 10:20:00,63.76,63.84,63.6,63.83,68500.0,43.8201,43.8751,43.7102,43.8682,68500.0
2009-10-28 10:25:00,63.84,63.9,63.71,63.71,60800.0,43.8751,43.9164,43.7858,43.7858,60800.0
2009-10-28 10:30:00,63.7,64.0,63.45,63.94,238400.0,43.7789,43.9851,43.6071,43.9438,238400.0
2009-10-28 10:35:00,63.92,63.97,63.65,63.76,154000.0,43.9301,43.9645,43.7445,43.8201,154000.0
2009-10-28 10:40:00,63.75,63.9,63.65,63.7,81400.0,43.8133,43.9164,43.7445,43.7789,81400.0
2009-10-28 10:45:00,63.73,63.81,63.37,63.48,85500.0,43.7995,43.8545,43.5521,43.6277,85500.0
2009-10-28 10:50:00,63.46,63.46,63.17,63.27,107200.0,43.614,43.614,43.4147,43.4834,107200.0
2009-10-28 10:55:00,63.26,63.59,63.2,63.46,112000.0,43.4765,43.7033,43.4353,43.614,112000.0
2009-10-28 11:00:00,63.44,63.45,63.21,63.4,54400.0,43.6002,43.6071,43.4421,43.5727,54400.0
2009-10-28 11:05:00,63.37,63.62,63.29,63.53,78500.0,43.5521,43.7239,43.4971,43.6621,78500.0
2009-10-28 11:10:00,63.53,63.68,63.46,63.49,65500.0,43.6621,43.7652,43.614,43.6346,65500.0
2009-10-28 11:15:00,63.47,63.72,63.46,63.66,78800.0,43.6208,43.7926,43.614,43.7514,78800.0
2009-10-28 11:20:00,63.67,63.72,63.31,63.42,104100.0,43.7583,43.7926,43.5109,43.5865,104100.0
2009-10-28 11:25:00,63.42,63.68,63.42,63.61,61000.0,43.5865,43.7652,43.5865,43.717,61000.0
2009-10-28 11:30:00,63.61,63.71,63.58,63.6,52500.0,43.717,43.7858,43.6964,43.7102,52500.0
2009-10-28 11:35:00,63.57,63.64,63.43,63.56,46100.0,43.6896,43.7377,43.5933,43.6827,46100.0
2009-10-28 11:40:00,63.55,63.57,63.25,63.32,66600.0,43.6758,43.6896,43.4696,43.5177,66600.0
2009-10-28 11:45:00,63.33,63.42,63.15,63.27,74300.0,43.5246,43.5865,43.4009,43.4834,74300.0
2009-10-28 11:50:00,63.27,63.37,63.21,63.34,60200.0,43.4834,43.5521,43.4421,43.5315,60200.0
2009-10-28 11:55:00,63.35,63.44,63.24,63.34,74300.0,43.5384,43.6002,43.4628,43.5315,74300.0
2009-10-28 12:00:00,63.34,63.45,63.29,63.43,55000.0,43.5315,43.6071,43.4971,43.5933,55000.0
2009-10-28 12:05:00,63.44,63.45,63.31,63.35,34000.0,43.6002,43.6071,43.5109,43.5384,34000.0
2009-10-28 12:10:00,63.35,63.54,63.31,63.49,61900.0,43.5384,43.6689,43.5109,43.6346,61900.0
2009-10-28 12:15:00,63.49,63.5,63.27,63.28,49600.0,43.6346,43.6414,43.4834,43.4903,49600.0
2009-10-28 12:20:00,63.28,63.28,63.0,63.0,97000.0,43.4903,43.4903,43.2978,43.2978,97000.0
2009-10-28 12:25:00,63.0,63.33,62.97,63.21,100300.0,43.2978,43.5246,43.2772,43.4421,100300.0
2009-10-28 12:30:00,63.23,63.27,63.13,63.22,62900.0,43.4559,43.4834,43.3872,43.449,62900.0
2009-10-28 12:35:00,63.19,63.22,63.01,63.02,114100.0,43.4284,43.449,43.3047,43.3116,114100.0
2009-10-28 12:40:00,63.01,63.32,62.95,63.32,76600.0,43.3047,43.5177,43.2635,43.5177,76600.0
2009-10-28 12:45:00,63.3,63.33,63.17,63.21,46700.0,43.504,43.5246,43.4147,43.4421,46700.0
2009-10-28 12:50:00,63.2,63.21,62.86,62.87,87100.0,43.4353,43.4421,43.2016,43.2085,87100.0
2009-10-28 12:55:00,62.85,63.16,62.85,63.09,44600.0,43.1947,43.4078,43.1947,43.3597,44600.0
2009-10-28 13:00:00,63.1,63.28,62.97,63.24,50200.0,43.3665,43.4903,43.2772,43.4628,50200.0
2009-10-28 13:05:00,63.25,63.5,63.24,63.37,88000.0,43.4696,43.6414,43.4628,43.5521,88000.0
2009-10-28 13:10:00,63.35,63.56,63.21,63.46,64000.0,43.5384,43.6827,43.4421,43.614,64000.0
2009-10-28 13:15:00,63.48,63.73,63.27,63.47,88300.0,43.6277,43.7995,43.4834,43.6208,88300.0
2009-10-28 13:20:00,63.48,63.55,63.42,63.49,41300.0,43.6277,43.6758,43.5865,43.6346,41300.0
2009-10-28 13:25:00,63.51,63.53,63.18,63.26,119800.0,43.6483,43.6621,43.4215,43.4765,119800.0
2009-10-28 13:30:00,63.28,63.38,63.18,63.21,47700.0,43.4903,43.559,43.4215,43.4421,47700.0
2009-10-28 13:35:00,63.21,63.22,62.98,62.98,70500.0,43.4421,43.449,43.2841,43.2841,70500.0
2009-10-28 13:40:00,62.99,63.18,62.93,62.93,94600.0,43.2909,43.4215,43.2497,43.2497,94600.0
2009-10-28 13:45:00,62.92,63.14,62.91,63.0,60900.0,43.2428,43.394,43.236,43.2978,60900.0
2009-10-28 13:50:00,63.0,63.01,62.78,62.9,106300.0,43.2978,43.3047,43.1466,43.2291,106300.0
2009-10-28 13:55:00,62.91,62.92,62.8,62.83,58500.0,43.236,43.2428,43.1604,43.181,58500.0
2009-10-28 14:00:00,62.83,62.96,62.7,62.93,155300.0,43.181,43.2703,43.0916,43.2497,155300.0
2009-10-28 14:05:00,62.94,63.01,62.86,63.01,94000.0,43.2566,43.3047,43.2016,43.3047,94000.0
2009-10-28 14:10:00,63.0,63.04,62.79,62.81,112000.0,43.2978,43.3253,43.1535,43.1672,112000.0
2009-10-28 14:15:00,62.82,62.83,62.55,62.59,197300.0,43.1741,43.181,42.9885,43.016,197300.0
2009-10-28 14:20:00,62.59,62.68,62.39,62.67,157200.0,43.016,43.0779,42.8786,43.071,157200.0
2009-10-28 14:25:00,62.68,62.69,62.49,62.54,70000.0,43.0779,43.0848,42.9473,42.9817,70000.0
2009-10-28 14:30:00,62.52,62.68,62.51,62.56,71000.0,42.9679,43.0779,42.9611,42.9954,71000.0
2009-10-28 14:35:00,62.58,62.7,62.52,62.58,85600.0,43.0092,43.0916,42.9679,43.0092,85600.0
2009-10-28 14:40:00,62.59,62.79,62.57,62.69,96900.0,43.016,43.1535,43.0023,43.0848,96900.0
2009-10-28 14:45:00,62.66,62.73,62.57,62.72,90600.0,43.0641,43.1123,43.0023,43.1054,90600.0
2009-10-28 14:50:00,62.72,62.82,62.59,62.66,66900.0,43.1054,43.1741,43.016,43.0641,66900.0
2009-10-28 14:55:00,62.65,62.72,62.51,62.51,62300.0,43.0573,43.1054,42.9611,42.9611,62300.0
2009-10-28 15:00:00,62.51,62.71,62.47,62.69,123100.0,42.9611,43.0985,42.9336,43.0848,123100.0
2009-10-28 15:05:00,62.69,62.83,62.65,62.78,134800.0,43.0848,43.181,43.0573,43.1466,134800.0
2009-10-28 15:10:00,62.78,62.8,62.38,62.41,157200.0,43.1466,43.1604,42.8717,42.8923,157200.0
2009-10-28 15:15:00,62.4,62.48,62.27,62.36,190200.0,42.8855,42.9404,42.7961,42.858,190200.0
2009-10-28 15:20:00,62.35,62.44,62.29,62.35,136700.0,42.8511,42.9129,42.8099,42.8511,136700.0
2009-10-28 15:25:00,62.36,62.4,62.19,62.4,177500.0,42.858,42.8855,42.7411,42.8855,177500.0
2009-10-28 15:30:00,62.39,62.47,62.23,62.31,101200.0,42.8786,42.9336,42.7686,42.8236,101200.0
2009-10-28 15:35:00,62.3,62.35,62.1,62.21,181000.0,42.8167,42.8511,42.6793,42.7549,181000.0
2009-10-28 15:40:00,62.21,62.33,62.13,62.23,279500.0,42.7549,42.8373,42.6999,42.7686,279500.0
2009-10-28 15:45:00,62.24,62.47,62.22,62.47,196500.0,42.7755,42.9336,42.7617,42.9336,196500.0
2009-10-28 15:50:00,62.46,62.47,62.14,62.28,227000.0,42.9267,42.9336,42.7068,42.803,227000.0
2009-10-28 15:55:00,62.28,62.42,62.24,62.29,338200.0,42.803,42.8992,42.7755,42.8099,338200.0
2009-10-29 09:30:00,62.97,63.07,62.73,63.01,307600.0,43.2772,43.3459,43.1123,43.3047,307600.0
2009-10-29 09:35:00,62.98,63.58,62.92,63.48,264800.0,43.2841,43.6964,43.2428,43.6277,264800.0
2009-10-29 09:40:00,63.48,63.7,63.41,63.41,171300.0,43.6277,43.7789,43.5796,43.5796,171300.0
2009-10-29 09:45:00,63.41,63.66,63.37,63.61,185400.0,43.5796,43.7514,43.5521,43.717,185400.0
2009-10-29 09:50:00,63.61,63.98,63.6,63.81,210700.0,43.717,43.9713,43.7102,43.8545,210700.0
2009-10-29 09:55:00,63.81,64.1,63.7,64.06,115800.0,43.8545,44.0538,43.7789,44.0263,115800.0
2009-10-29 10:00:00,64.08,64.44,64.03,64.25,184300.0,44.0401,44.2875,44.0057,44.1569,184300.0
2009-10-29 10:05:00,64.26,64.54,64.2,64.26,196800.0,44.1638,44.3562,44.1225,44.1638,196800.0
2009-10-29 10:10:00,64.25,64.26,64.0,64.06,100500.0,44.1569,44.1638,43.9851,44.0263,100500.0
2009-10-29 10:15:00,64.05,64.47,64.05,64.46,121500.0,44.0194,44.3081,44.0194,44.3012,121500.0
2009-10-29 10:20:00,64.49,64.68,64.3,64.45,145300.0,44.3218,44.4524,44.1913,44.2944,145300.0
2009-10-29 10:25:00,64.44,64.7,64.36,64.51,125000.0,44.2875,44.4662,44.2325,44.3356,125000.0
2009-10-29 10:30:00,64.55,64.56,64.26,64.39,104600.0,44.3631,44.37,44.1638,44.2531,104600.0
2009-10-29 10:35:00,64.39,64.6,64.29,64.52,122500.0,44.2531,44.3974,44.1844,44.3425,122500.0
2009-10-29 10:40:00,64.51,64.56,64.32,64.54,71300.0,44.3356,44.37,44.205,44.3562,71300.0
2009-10-29 10:45:00,64.54,64.62,64.44,64.61,81200.0,44.3562,44.4112,44.2875,44.4043,81200.0
2009-10-29 10:50:00,64.61,64.71,64.54,64.55,71300.0,44.4043,44.473,44.3562,44.3631,71300.0
2009-10-29 10:55:00,64.56,64.67,64.42,64.64,92000.0,44.37,44.4456,44.2737,44.4249,92000.0
2009-10-29 11:00:00,64.63,64.68,64.51,64.55,75800.0,44.4181,44.4524,44.3356,44.3631,75800.0
2009-10-29 11:05:00,64.56,64.63,64.42,64.46,71800.0,44.37,44.4181,44.2737,44.3012,71800.0
2009-10-29 11:10:00,64.44,64.56,64.39,64.44,90400.0,44.2875,44.37,44.2531,44.2875,90400.0
2009-10-29 11:15:00,64.44,64.5,64.25,64.35,77500.0,44.2875,44.3287,44.1569,44.2256,77500.0
2009-10-29 11:20:00,64.35,64.42,64.25,64.35,49400.0,44.2256,44.2737,44.1569,44.2256,49400.0
2009-10-29 11:25:00,64.35,64.35,63.94,63.98,176300.0,44.2256,44.2256,43.9438,43.9713,176300.0
2009-10-29 11:30:00,63.99,64.3,63.93,64.18,175300.0,43.9782,44.1913,43.937,44.1088,175300.0
2009-10-29 11:35:00,64.19,64.27,64.09,64.12,84000.0,44.1157,44.1706,44.0469,44.0676,84000.0
2009-10-29 11:40:00,64.1,64.18,63.98,63.98,173900.0,44.0538,44.1088,43.9713,43.9713,173900.0
2009-10-29 11:45:00,63.99,64.02,63.81,63.95,114600.0,43.9782,43.9988,43.8545,43.9507,114600.0
2009-10-29 11:50:00,63.95,64.07,63.87,63.93,102700.0,43.9507,44.0332,43.8957,43.937,102700.0
2009-10-29 11:55:00,63.93,64.17,63.8,64.17,102900.0,43.937,44.1019,43.8476,44.1019,102900.0
2009-10-29 12:00:00,64.17,64.39,64.16,64.3,103800.0,44.1019,44.2531,44.095,44.1913,103800.0
2009-10-29 12:05:00,64.33,64.5,64.31,64.5,63100.0,44.2119,44.3287,44.1981,44.3287,63100.0
2009-10-29 12:10:00,64.47,64.55,64.35,64.52,62400.0,44.3081,44.3631,44.2256,44.3425,62400.0
2009-10-29 12:15:00,64.52,64.65,64.48,64.58,73400.0,44.3425,44.4318,44.315,44.3837,73400.0
2009-10-29 12:20:00,64.59,64.74,64.56,64.71,114600.0,44.3906,44.4937,44.37,44.473,114600.0
2009-10-29 12:25:00,64.7,65.0,64.7,64.86,113000.0,44.4662,44.6723,44.4662,44.5761,113000.0
2009-10-29 12:30:00,64.87,64.88,64.79,64.82,47400.0,44.583,44.5899,44.528,44.5486,47400.0
2009-10-29 12:35:00,64.83,65.0,64.75,64.75,82000.0,44.5555,44.6723,44.5005,44.5005,82000.0
2009-10-29 12:40:00,64.76,64.9,64.69,64.87,65100.0,44.5074,44.6036,44.4593,44.583,65100.0
2009-10-29 12:45:00,64.87,65.0,64.8,64.96,102400.0,44.583,44.6723,44.5349,44.6449,102400.0
2009-10-29 12:50:00,64.96,65.0,64.86,64.97,65400.0,44.6449,44.6723,44.5761,44.6517,65400.0
2009-10-29 12:55:00,64.98,65.0,64.93,64.95,51800.0,44.6586,44.6723,44.6242,44.638,51800.0
2009-10-29 13:00:00,64.96,65.05,64.88,65.04,128400.0,44.6449,44.7067,44.5899,44.6998,128400.0
2009-10-29 13:05:00,65.02,65.08,64.97,65.0,56500.0,44.6861,44.7273,44.6517,44.6723,56500.0
2009-10-29 13:10:00,65.0,65.0,64.82,64.82,70100.0,44.6723,44.6723,44.5486,44.5486,70100.0
2009-10-29 13:15:00,64.83,64.88,64.79,64.86,73400.0,44.5555,44.5899,44.528,44.5761,73400.0
2009-10-29 13:20:00,64.85,64.94,64.82,64.83,62600.0,44.5693,44.6311,44.5486,44.5555,62600.0
2009-10-29 13:25:00,64.81,64.83,64.68,64.68,67800.0,44.5418,44.5555,44.4524,44.4524,67800.0
2009-10-29 13:30:00,64.68,64.7,64.62,64.67,55800.0,44.4524,44.4662,44.4112,44.4456,55800.0
2009-10-29 13:35:00,64.66,64.86,64.66,64.77,44100.0,44.4387,44.5761,44.4387,44.5143,44100.0
2009-10-29 13:40:00,64.78,64.89,64.78,64.85,49300.0,44.5212,44.5968,44.5212,44.5693,49300.0
2009-10-29 13:45:00,64.87,64.91,64.76,64.79,35800.0,44.583,44.6105,44.5074,44.528,35800.0
2009-10-29 13:50:00,64.79,64.83,64.71,64.75,37000.0,44.528,44.5555,44.473,44.5005,37000.0
2009-10-29 13:55:00,64.75,64.75,64.65,64.72,46600.0,44.5005,44.5005,44.4318,44.4799,46600.0
2009-10-29 14:00:00,64.71,64.86,64.7,64.84,28100.0,44.473,44.5761,44.4662,44.5624,28100.0
2009-10-29 14:05:00,64.84,64.9,64.73,64.78,38500.0,44.5624,44.6036,44.4868,44.5212,38500.0
2009-10-29 14:10:00,64.79,64.79,64.7,64.71,41700.0,44.528,44.528,44.4662,44.473,41700.0
2009-10-29 14:15:00,64.71,64.8,64.66,64.77,48500.0,44.473,44.5349,44.4387,44.5143,48500.0
2009-10-29 14:20:00,64.76,64.85,64.72,64.8,58600.0,44.5074,44.5693,44.4799,44.5349,58600.0
2009-10-29 14:25:00,64.81,64.92,64.79,64.9,48500.0,44.5418,44.6174,44.528,44.6036,48500.0
2009-10-29 14:30:00,64.89,65.02,64.89,64.99,69100.0,44.5968,44.6861,44.5968,44.6655,69100.0
2009-10-29 14:35:00,65.0,65.0,64.91,64.95,73400.0,44.6723,44.6723,44.6105,44.638,73400.0
2009-10-29 14:40:00,64.95,65.05,64.94,64.99,164200.0,44.638,44.7067,44.6311,44.6655,164200.0
2009-10-29 14:45:00,64.97,65.01,64.92,64.99,38000.0,44.6517,44.6792,44.6174,44.6655,38000.0
2009-10-29 14:50:00,64.98,65.04,64.94,64.94,89100.0,44.6586,44.6998,44.6311,44.6311,89100.0
2009-10-29 14:55:00,64.94,64.94,64.87,64.88,101500.0,44.6311,44.6311,44.583,44.5899,101500.0
2009-10-29 15:00:00,64.87,64.87,64.79,64.79,134300.0,44.583,44.583,44.528,44.528,134300.0
2009-10-29 15:05:00,64.8,64.85,64.68,64.7,232300.0,44.5349,44.5693,44.4524,44.4662,232300.0
2009-10-29 15:10:00,64.7,64.83,64.61,64.78,122600.0,44.4662,44.5555,44.4043,44.5212,122600.0
2009-10-29 15:15:00,64.79,64.82,64.75,64.79,81300.0,44.528,44.5486,44.5005,44.528,81300.0
2009-10-29 15:20:00,64.79,64.87,64.7,64.71,126700.0,44.528,44.583,44.4662,44.473,126700.0
2009-10-29 15:25:00,64.71,64.77,64.6,64.61,134500.0,44.473,44.5143,44.3974,44.4043,134500.0
2009-10-29 15:30:00,64.61,64.65,64.53,64.56,164400.0,44.4043,44.4318,44.3493,44.37,164400.0
2009-10-29 15:35:00,64.56,64.71,64.55,64.7,128700.0,44.37,44.473,44.3631,44.4662,128700.0
2009-10-29 15:40:00,64.7,64.8,64.58,64.63,173100.0,44.4662,44.5349,44.3837,44.4181,173100.0
2009-10-29 15:45:00,64.64,64.71,64.6,64.66,180000.0,44.4249,44.473,44.3974,44.4387,180000.0
2009-10-29 15:50:00,64.66,64.71,64.55,64.68,238800.0,44.4387,44.473,44.3631,44.4524,238800.0
2009-10-29 15:55:00,64.67,64.76,64.65,64.72,360900.0,44.4456,44.5074,44.4318,44.4799,360900.0
2009-10-30 09:30:00,64.49,64.5,63.8,63.89,163200.0,44.3218,44.3287,43.8476,43.9095,163200.0
2009-10-30 09:35:00,63.88,64.09,63.75,63.9,108200.0,43.9026,44.0469,43.8133,43.9164,108200.0
2009-10-30 09:40:00,63.89,64.39,63.67,64.14,179300.0,43.9095,44.2531,43.7583,44.0813,179300.0
2009-10-30 09:45:00,64.19,64.41,63.77,63.99,146000.0,44.1157,44.2669,43.827,43.9782,146000.0
2009-10-30 09:50:00,64.01,64.14,63.85,63.92,322100.0,43.992,44.0813,43.882,43.9301,322100.0
2009-10-30 09:55:00,63.94,64.1,63.84,64.02,128200.0,43.9438,44.0538,43.8751,43.9988,128200.0
2009-10-30 10:00:00,64.01,64.37,63.97,64.2,167200.0,43.992,44.2394,43.9645,44.1225,167200.0
2009-10-30 10:05:00,64.21,64.33,64.07,64.12,86800.0,44.1294,44.2119,44.0332,44.0676,86800.0
2009-10-30 10:10:00,64.12,64.31,64.03,64.26,140000.0,44.0676,44.1981,44.0057,44.1638,140000.0
2009-10-30 10:15:00,64.26,64.27,64.03,64.16,215600.0,44.1638,44.1706,44.0057,44.095,215600.0
2009-10-30 10:20:00,64.16,64.25,63.99,64.11,126900.0,44.095,44.1569,43.9782,44.0607,126900.0
2009-10-30 10:25:00,64.11,64.16,63.99,64.05,111100.0,44.0607,44.095,43.9782,44.0194,111100.0
2009-10-30 10:30:00,64.04,64.13,63.87,63.88,119200.0,44.0126,44.0744,43.8957,43.9026,119200.0
2009-10-30 10:35:00,63.88,63.92,63.72,63.86,101800.0,43.9026,43.9301,43.7926,43.8889,101800.0
2009-10-30 10:40:00,63.87,63.92,63.6,63.67,114600.0,43.8957,43.9301,43.7102,43.7583,114600.0
2009-10-30 10:45:00,63.67,64.23,63.42,63.42,101200.0,43.7583,44.1432,43.5865,43.5865,101200.0
2009-10-30 10:50:00,63.44,64.14,63.38,63.54,72700.0,43.6002,44.0813,43.559,43.6689,72700.0
2009-10-30 10:55:00,63.5,63.61,63.36,63.48,39200.0,43.6414,43.717,43.5452,43.6277,39200.0
2009-10-30 11:00:00,63.5,63.5,63.36,63.42,29300.0,43.6414,43.6414,43.5452,43.5865,29300.0
2009-10-30 11:05:00,63.39,63.48,63.2,63.33,80900.0,43.5658,43.6277,43.4353,43.5246,80900.0
2009-10-30 11:10:00,63.33,64.16,63.09,63.12,50600.0,43.5246,44.095,43.3597,43.3803,50600.0
2009-10-30 11:15:00,63.12,63.14,63.0,63.1,73500.0,43.3803,43.394,43.2978,43.3665,73500.0
2009-10-30 11:20:00,63.07,63.17,62.98,63.01,71000.0,43.3459,43.4147,43.2841,43.3047,71000.0
2009-10-30 11:25:00,63.0,63.18,62.97,63.05,61800.0,43.2978,43.4215,43.2772,43.3322,61800.0
2009-10-30 11:30:00,63.01,64.16,63.01,63.18,83200.0,43.3047,44.095,43.3047,43.4215,83200.0
2009-10-30 11:35:00,63.2,64.16,62.69,62.74,144800.0,43.4353,44.095,43.0848,43.1191,144800.0
2009-10-30 11:40:00,62.74,64.16,62.69,62.8,113000.0,43.1191,44.095,43.0848,43.1604,113000.0
2009-10-30 11:45:00,62.8,62.89,62.72,62.76,71500.0,43.1604,43.2222,43.1054,43.1329,71500.0
2009-10-30 11:50:00,62.77,62.8,62.5,62.61,149100.0,43.1397,43.1604,42.9542,43.0298,149100.0
2009-10-30 11:55:00,62.61,62.68,62.46,62.67,184800.0,43.0298,43.0779,42.9267,43.071,184800.0
2009-10-30 12:00:00,62.67,62.74,62.54,62.63,75900.0,43.071,43.1191,42.9817,43.0435,75900.0
2009-10-30 12:05:00,62.64,62.96,62.6,62.84,126500.0,43.0504,43.2703,43.0229,43.1879,126500.0
2009-10-30 12:10:00,62.83,62.94,62.64,62.65,97000.0,43.181,43.2566,43.0504,43.0573,97000.0
2009-10-30 12:15:00,62.66,62.73,62.47,62.5,81200.0,43.0641,43.1123,42.9336,42.9542,81200.0
2009-10-30 12:20:00,62.51,62.58,62.27,62.3,78100.0,42.9611,43.0092,42.7961,42.8167,78100.0
2009-10-30 12:25:00,62.3,62.32,61.73,61.82,248800.0,42.8167,42.8305,42.425,42.4868,248800.0
2009-10-30 12:30:00,61.81,62.01,61.74,61.93,124700.0,42.48,42.6174,42.4319,42.5624,124700.0
2009-10-30 12:35:00,61.9,62.12,61.85,61.97,145600.0,42.5418,42.693,42.5075,42.5899,145600.0
2009-10-30 12:40:00,61.96,62.07,61.9,61.9,77100.0,42.5831,42.6587,42.5418,42.5418,77100.0
2009-10-30 12:45:00,61.9,61.97,61.3,61.43,234400.0,42.5418,42.5899,42.1295,42.2188,234400.0
2009-10-30 12:50:00,61.43,61.6,61.3,61.39,176400.0,42.2188,42.3356,42.1295,42.1913,176400.0
2009-10-30 12:55:00,61.38,61.6,61.36,61.37,117700.0,42.1844,42.3356,42.1707,42.1776,117700.0
2009-10-30 13:00:00,61.38,61.7,61.36,61.67,126700.0,42.1844,42.4044,42.1707,42.3838,126700.0
2009-10-30 13:05:00,61.69,61.9,61.68,61.82,121100.0,42.3975,42.5418,42.3906,42.4868,121100.0
2009-10-30 13:10:00,61.83,61.99,61.67,61.67,102600.0,42.4937,42.6037,42.3838,42.3838,102600.0
2009-10-30 13:15:00,61.67,61.83,61.64,61.76,179400.0,42.3838,42.4937,42.3631,42.4456,179400.0
2009-10-30 13:20:00,61.76,61.8,61.67,61.72,143700.0,42.4456,42.4731,42.3838,42.4181,143700.0
2009-10-30 13:25:00,61.74,61.8,61.57,61.74,92600.0,42.4319,42.4731,42.315,42.4319,92600.0
2009-10-30 13:30:00,61.75,61.81,61.44,61.51,123500.0,42.4387,42.48,42.2257,42.2738,123500.0
2009-10-30 13:35:00,61.51,61.72,61.5,61.72,103400.0,42.2738,42.4181,42.2669,42.4181,103400.0
2009-10-30 13:40:00,61.72,61.93,61.69,61.9,47700.0,42.4181,42.5624,42.3975,42.5418,47700.0
2009-10-30 13:45:00,61.9,62.0,61.79,61.94,95400.0,42.5418,42.6105,42.4662,42.5693,95400.0
2009-10-30 13:50:00,61.93,61.95,61.75,61.75,80400.0,42.5624,42.5762,42.4387,42.4387,80400.0
2009-10-30 13:55:00,61.75,61.95,61.74,61.81,114200.0,42.4387,42.5762,42.4319,42.48,114200.0
2009-10-30 14:00:00,61.79,62.11,61.79,62.09,104900.0,42.4662,42.6861,42.4662,42.6724,104900.0
2009-10-30 14:05:00,62.1,62.48,62.04,62.44,291400.0,42.6793,42.9404,42.638,42.9129,291400.0
2009-10-30 14:10:00,62.44,62.55,62.39,62.43,170800.0,42.9129,42.9885,42.8786,42.9061,170800.0
2009-10-30 14:15:00,62.45,62.48,62.27,62.45,147700.0,42.9198,42.9404,42.7961,42.9198,147700.0
2009-10-30 14:20:00,62.45,62.46,62.17,62.19,157700.0,42.9198,42.9267,42.7274,42.7411,157700.0
2009-10-30 14:25:00,62.18,62.38,62.18,62.32,128500.0,42.7343,42.8717,42.7343,42.8305,128500.0
2009-10-30 14:30:00,62.3,62.38,62.19,62.37,187100.0,42.8167,42.8717,42.7411,42.8648,187100.0
2009-10-30 14:35:00,62.37,62.47,62.22,62.47,321200.0,42.8648,42.9336,42.7617,42.9336,321200.0
2009-10-30 14:40:00,62.47,62.48,62.25,62.38,107500.0,42.9336,42.9404,42.7824,42.8717,107500.0
2009-10-30 14:45:00,62.38,62.54,62.34,62.35,132400.0,42.8717,42.9817,42.8442,42.8511,132400.0
2009-10-30 14:50:00,62.35,62.6,62.3,62.55,166900.0,42.8511,43.0229,42.8167,42.9885,166900.0
2009-10-30 14:55:00,62.54,62.71,62.49,62.56,155200.0,42.9817,43.0985,42.9473,42.9954,155200.0
2009-10-30 15:00:00,62.54,62.6,62.25,62.28,223300.0,42.9817,43.0229,42.7824,42.803,223300.0
2009-10-30 15:05:00,62.26,62.29,62.03,62.07,252400.0,42.7892,42.8099,42.6312,42.6587,252400.0
2009-10-30 15:10:00,62.07,62.57,62.03,62.25,267000.0,42.6587,43.0023,42.6312,42.7824,267000.0
2009-10-30 15:15:00,62.25,62.29,62.06,62.08,161500.0,42.7824,42.8099,42.6518,42.6655,161500.0
2009-10-30 15:20:00,62.1,62.28,62.04,62.11,143100.0,42.6793,42.803,42.638,42.6861,143100.0
2009-10-30 15:25:00,62.09,62.22,62.01,62.18,157500.0,42.6724,42.7617,42.6174,42.7343,157500.0
2009-10-30 15:30:00,62.17,62.34,62.1,62.29,233000.0,42.7274,42.8442,42.6793,42.8099,233000.0
2009-10-30 15:35:00,62.29,62.35,62.15,62.21,187700.0,42.8099,42.8511,42.7136,42.7549,187700.0
2009-10-30 15:40:00,62.22,62.43,62.19,62.24,295200.0,42.7617,42.9061,42.7411,42.7755,295200.0
2009-10-30 15:45:00,62.23,62.53,62.15,62.5,272500.0,42.7686,42.9748,42.7136,42.9542,272500.0
2009-10-30 15:50:00,62.49,62.51,62.13,62.2,249100.0,42.9473,42.9611,42.6999,42.748,249100.0
2009-10-30 15:55:00,62.2,62.29,62.01,62.16,568100.0,42.748,42.8099,42.6174,42.7205,568100.0
2009-11-02 09:30:00,62.52,63.6,62.52,63.26,229000.0,42.9679,43.7102,42.9679,43.4765,229000.0
2009-11-02 09:35:00,63.27,63.32,63.06,63.21,155600.0,43.4834,43.5177,43.3391,43.4421,155600.0
2009-11-02 09:40:00,63.2,63.39,62.87,62.87,150700.0,43.4353,43.5658,43.2085,43.2085,150700.0
2009-11-02 09:45:00,62.84,62.96,62.57,62.81,125400.0,43.1879,43.2703,43.0023,43.1672,125400.0
2009-11-02 09:50:00,62.8,63.12,62.75,63.03,111800.0,43.1604,43.3803,43.126,43.3184,111800.0
2009-11-02 09:55:00,63.03,63.12,62.84,63.07,119600.0,43.3184,43.3803,43.1879,43.3459,119600.0
2009-11-02 10:00:00,63.11,63.7,63.07,63.6,232600.0,43.3734,43.7789,43.3459,43.7102,232600.0
2009-11-02 10:05:00,63.61,63.7,63.52,63.63,177800.0,43.717,43.7789,43.6552,43.7308,177800.0
2009-11-02 10:10:00,63.64,63.77,63.52,63.66,128400.0,43.7377,43.827,43.6552,43.7514,128400.0
2009-11-02 10:15:00,63.65,64.03,63.59,63.99,170000.0,43.7445,44.0057,43.7033,43.9782,170000.0
2009-11-02 10:20:00,64.01,64.15,63.77,63.85,153600.0,43.992,44.0882,43.827,43.882,153600.0
2009-11-02 10:25:00,63.85,64.08,63.81,63.85,135200.0,43.882,44.0401,43.8545,43.882,135200.0
2009-11-02 10:30:00,63.86,64.03,63.65,63.83,124600.0,43.8889,44.0057,43.7445,43.8682,124600.0
2009-11-02 10:35:00,63.85,63.98,63.65,63.96,118100.0,43.882,43.9713,43.7445,43.9576,118100.0
2009-11-02 10:40:00,63.96,63.96,63.62,63.63,124700.0,43.9576,43.9576,43.7239,43.7308,124700.0
2009-11-02 10:45:00,63.63,63.76,63.48,63.64,118300.0,43.7308,43.8201,43.6277,43.7377,118300.0
2009-11-02 10:50:00,63.63,63.76,63.45,63.55,102200.0,43.7308,43.8201,43.6071,43.6758,102200.0
2009-11-02 10:55:00,63.56,63.7,63.35,63.39,145000.0,43.6827,43.7789,43.5384,43.5658,145000.0
2009-11-02 11:00:00,63.39,63.58,63.25,63.51,94900.0,43.5658,43.6964,43.4696,43.6483,94900.0
2009-11-02 11:05:00,63.48,63.67,63.42,63.59,118100.0,43.6277,43.7583,43.5865,43.7033,118100.0
2009-11-02 11:10:00,63.59,63.89,63.44,63.7,107200.0,43.7033,43.9095,43.6002,43.7789,107200.0
2009-11-02 11:15:00,63.72,63.84,63.66,63.76,66500.0,43.7926,43.8751,43.7514,43.8201,66500.0
2009-11-02 11:20:00,63.76,63.96,63.72,63.9,87400.0,43.8201,43.9576,43.7926,43.9164,87400.0
2009-11-02 11:25:00,63.89,63.89,63.58,63.76,123900.0,43.9095,43.9095,43.6964,43.8201,123900.0
2009-11-02 11:30:00,63.74,63.87,63.62,63.76,47500.0,43.8064,43.8957,43.7239,43.8201,47500.0
2009-11-02 11:35:00,63.77,63.82,63.48,63.51,60600.0,43.827,43.8614,43.6277,43.6483,60600.0
2009-11-02 11:40:00,63.53,63.73,63.52,63.73,36900.0,43.6621,43.7995,43.6552,43.7995,36900.0
2009-11-02 11:45:00,63.72,63.74,63.6,63.66,38500.0,43.7926,43.8064,43.7102,43.7514,38500.0
2009-11-02 11:50:00,63.67,63.67,63.41,63.51,52800.0,43.7583,43.7583,43.5796,43.6483,52800.0
2009-11-02 11:55:00,63.49,63.82,63.49,63.71,62900.0,43.6346,43.8614,43.6346,43.7858,62900.0
2009-11-02 12:00:00,63.71,63.86,63.66,63.66,66500.0,43.7858,43.8889,43.7514,43.7514,66500.0
2009-11-02 12:05:00,63.66,63.72,63.49,63.56,43200.0,43.7514,43.7926,43.6346,43.6827,43200.0
2009-11-02 12:10:00,63.58,63.58,63.42,63.46,26300.0,43.6964,43.6964,43.5865,43.614,26300.0
2009-11-02 12:15:00,63.44,63.52,63.26,63.38,44200.0,43.6002,43.6552,43.4765,43.559,44200.0
2009-11-02 12:20:00,63.38,63.39,63.2,63.33,33400.0,43.559,43.5658,43.4353,43.5246,33400.0
2009-11-02 12:25:00,63.3,63.38,63.15,63.16,36600.0,43.504,43.559,43.4009,43.4078,36600.0
2009-11-02 12:30:00,63.16,63.27,62.9,62.99,122000.0,43.4078,43.4834,43.2291,43.2909,122000.0
2009-11-02 12:35:00,62.98,63.07,62.96,63.06,39900.0,43.2841,43.3459,43.2703,43.3391,39900.0
2009-11-02 12:40:00,63.06,63.12,62.88,62.91,69300.0,43.3391,43.3803,43.2153,43.236,69300.0
2009-11-02 12:45:00,62.91,62.98,62.73,62.73,57200.0,43.236,43.2841,43.1123,43.1123,57200.0
2009-11-02 12:50:00,62.72,62.74,62.13,62.28,237300.0,43.1054,43.1191,42.6999,42.803,237300.0
2009-11-02 12:55:00,62.28,62.38,62.0,62.0,92400.0,42.803,42.8717,42.6105,42.6105,92400.0
2009-11-02 13:00:00,62.01,62.33,61.95,62.33,88800.0,42.6174,42.8373,42.5762,42.8373,88800.0
2009-11-02 13:05:00,62.34,62.52,62.32,62.51,48000.0,42.8442,42.9679,42.8305,42.9611,48000.0
2009-11-02 13:10:00,62.49,62.64,62.43,62.43,61100.0,42.9473,43.0504,42.9061,42.9061,61100.0
2009-11-02 13:15:00,62.44,62.62,62.3,62.55,69700.0,42.9129,43.0367,42.8167,42.9885,69700.0
2009-11-02 13:20:00,62.54,62.66,62.47,62.52,46000.0,42.9817,43.0641,42.9336,42.9679,46000.0
2009-11-02 13:25:00,62.54,62.63,62.47,62.59,34400.0,42.9817,43.0435,42.9336,43.016,34400.0
2009-11-02 13:30:00,62.58,62.58,62.18,62.22,73500.0,43.0092,43.0092,42.7343,42.7617,73500.0
2009-11-02 13:35:00,62.22,62.27,62.01,62.09,50800.0,42.7617,42.7961,42.6174,42.6724,50800.0
2009-11-02 13:40:00,62.09,62.11,61.91,62.04,61400.0,42.6724,42.6861,42.5487,42.638,61400.0
2009-11-02 13:45:00,62.03,62.08,61.89,61.92,62600.0,42.6312,42.6655,42.5349,42.5556,62600.0
2009-11-02 13:50:00,61.91,61.93,61.75,61.8,82300.0,42.5487,42.5624,42.4387,42.4731,82300.0
2009-11-02 13:55:00,61.8,61.91,61.7,61.76,93400.0,42.4731,42.5487,42.4044,42.4456,93400.0
2009-11-02 14:00:00,61.76,61.89,61.76,61.78,99100.0,42.4456,42.5349,42.4456,42.4594,99100.0
2009-11-02 14:05:00,61.77,61.79,61.69,61.76,109300.0,42.4525,42.4662,42.3975,42.4456,109300.0
2009-11-02 14:10:00,61.76,62.13,61.73,62.06,74300.0,42.4456,42.6999,42.425,42.6518,74300.0
2009-11-02 14:15:00,62.03,62.24,62.02,62.1,92300.0,42.6312,42.7755,42.6243,42.6793,92300.0
2009-11-02 14:20:00,62.1,62.6,62.1,62.5,140500.0,42.6793,43.0229,42.6793,42.9542,140500.0
2009-11-02 14:25:00,62.5,62.71,62.48,62.71,83500.0,42.9542,43.0985,42.9404,43.0985,83500.0
2009-11-02 14:30:00,62.68,62.82,62.63,62.71,124800.0,43.0779,43.1741,43.0435,43.0985,124800.0
2009-11-02 14:35:00,62.71,62.75,62.54,62.6,91100.0,43.0985,43.126,42.9817,43.0229,91100.0
2009-11-02 14:40:00,62.61,62.87,62.59,62.78,105400.0,43.0298,43.2085,43.016,43.1466,105400.0
2009-11-02 14:45:00,62.79,62.88,62.66,62.68,77800.0,43.1535,43.2153,43.0641,43.0779,77800.0
2009-11-02 14:50:00,62.68,62.83,62.66,62.8,57900.0,43.0779,43.181,43.0641,43.1604,57900.0
2009-11-02 14:55:00,62.79,62.8,62.38,62.44,91700.0,43.1535,43.1604,42.8717,42.9129,91700.0
2009-11-02 15:00:00,62.44,62.56,62.34,62.55,107800.0,42.9129,42.9954,42.8442,42.9885,107800.0
2009-11-02 15:05:00,62.55,62.65,62.44,62.51,97200.0,42.9885,43.0573,42.9129,42.9611,97200.0
2009-11-02 15:10:00,62.5,62.64,62.39,62.45,77300.0,42.9542,43.0504,42.8786,42.9198,77300.0
2009-11-02 15:15:00,62.43,62.48,62.22,62.22,70000.0,42.9061,42.9404,42.7617,42.7617,70000.0
2009-11-02 15:20:00,62.2,62.3,62.15,62.21,113500.0,42.748,42.8167,42.7136,42.7549,113500.0
2009-11-02 15:25:00,62.21,62.27,62.02,62.25,97400.0,42.7549,42.7961,42.6243,42.7824,97400.0
2009-11-02 15:30:00,62.24,62.57,62.21,62.53,113400.0,42.7755,43.0023,42.7549,42.9748,113400.0
2009-11-02 15:35:00,62.53,62.64,62.5,62.56,116200.0,42.9748,43.0504,42.9542,42.9954,116200.0
2009-11-02 15:40:00,62.57,62.71,62.57,62.67,100200.0,43.0023,43.0985,43.0023,43.071,100200.0
2009-11-02 15:45:00,62.67,62.69,62.41,62.47,150700.0,43.071,43.0848,42.8923,42.9336,150700.0
2009-11-02 15:50:00,62.47,62.67,62.46,62.58,245800.0,42.9336,43.071,42.9267,43.0092,245800.0
2009-11-02 15:55:00,62.57,62.73,62.57,62.66,273600.0,43.0023,43.1123,43.0023,43.0641,273600.0
2009-11-03 09:30:00,62.12,62.14,61.5,62.13,159600.0,42.693,42.7068,42.2669,42.6999,159600.0
2009-11-03 09:35:00,62.14,62.28,61.92,62.25,151400.0,42.7068,42.803,42.5556,42.7824,151400.0
2009-11-03 09:40:00,62.25,62.74,62.25,62.6,156500.0,42.7824,43.1191,42.7824,43.0229,156500.0
2009-11-03 09:45:00,62.6,62.74,62.46,62.48,112000.0,43.0229,43.1191,42.9267,42.9404,112000.0
2009-11-03 09:50:00,62.47,63.28,62.47,63.06,193000.0,42.9336,43.4903,42.9336,43.3391,193000.0
2009-11-03 09:55:00,63.04,63.47,63.01,63.36,150200.0,43.3253,43.6208,43.3047,43.5452,150200.0
2009-11-03 10:00:00,63.39,63.85,62.96,63.71,284500.0,43.5658,43.882,43.2703,43.7858,284500.0
2009-11-03 10:05:00,63.72,63.83,63.42,63.46,243100.0,43.7926,43.8682,43.5865,43.614,243100.0
2009-11-03 10:10:00,63.5,63.56,63.13,63.22,148500.0,43.6414,43.6827,43.3872,43.449,148500.0
2009-11-03 10:15:00,63.21,63.32,62.89,63.13,171900.0,43.4421,43.5177,43.2222,43.3872,171900.0
2009-11-03 10:20:00,63.12,63.28,62.89,63.17,179600.0,43.3803,43.4903,43.2222,43.4147,179600.0
2009-11-03 10:25:00,63.14,63.26,62.84,62.9,102700.0,43.394,43.4765,43.1879,43.2291,102700.0
2009-11-03 10:30:00,62.9,63.38,62.83,63.36,130700.0,43.2291,43.559,43.181,43.5452,130700.0
2009-11-03 10:35:00,63.37,63.41,62.91,63.01,101300.0,43.5521,43.5796,43.236,43.3047,101300.0
2009-11-03 10:40:00,63.05,63.6,63.04,63.6,107800.0,43.3322,43.7102,43.3253,43.7102,107800.0
2009-11-03 10:45:00,63.6,63.83,63.38,63.75,86400.0,43.7102,43.8682,43.559,43.8133,86400.0
2009-11-03 10:50:00,63.75,63.87,63.72,63.77,130800.0,43.8133,43.8957,43.7926,43.827,130800.0
2009-11-03 10:55:00,63.76,63.83,63.56,63.6,108200.0,43.8201,43.8682,43.6827,43.7102,108200.0
2009-11-03 11:00:00,63.59,63.85,63.48,63.79,100400.0,43.7033,43.882,43.6277,43.8408,100400.0
2009-11-03 11:05:00,63.76,63.85,63.38,63.66,94600.0,43.8201,43.882,43.559,43.7514,94600.0
2009-11-03 11:10:00,63.65,63.82,63.58,63.82,76300.0,43.7445,43.8614,43.6964,43.8614,76300.0
2009-11-03 11:15:00,63.82,63.82,63.26,63.38,120600.0,43.8614,43.8614,43.4765,43.559,120600.0
2009-11-03 11:20:00,63.37,63.44,63.32,63.41,36400.0,43.5521,43.6002,43.5177,43.5796,36400.0
2009-11-03 11:25:00,63.39,63.39,63.1,63.22,80100.0,43.5658,43.5658,43.3665,43.449,80100.0
2009-11-03 11:30:00,63.24,63.37,63.14,63.29,110100.0,43.4628,43.5521,43.394,43.4971,110100.0
2009-11-03 11:35:00,63.29,63.29,63.01,63.24,117500.0,43.4971,43.4971,43.3047,43.4628,117500.0
2009-11-03 11:40:00,63.24,63.38,63.18,63.27,78800.0,43.4628,43.559,43.4215,43.4834,78800.0
2009-11-03 11:45:00,63.26,63.53,63.2,63.48,106400.0,43.4765,43.6621,43.4353,43.6277,106400.0
2009-11-03 11:50:00,63.47,63.48,63.19,63.41,42500.0,43.6208,43.6277,43.4284,43.5796,42500.0
2009-11-03 11:55:00,63.44,63.71,63.43,63.64,56400.0,43.6002,43.7858,43.5933,43.7377,56400.0
2009-11-03 12:00:00,63.63,63.82,63.62,63.69,61100.0,43.7308,43.8614,43.7239,43.772,61100.0
2009-11-03 12:05:00,63.66,63.91,63.56,63.84,105700.0,43.7514,43.9232,43.6827,43.8751,105700.0
2009-11-03 12:10:00,63.85,63.85,63.51,63.7,98600.0,43.882,43.882,43.6483,43.7789,98600.0
2009-11-03 12:15:00,63.71,63.76,63.5,63.51,32100.0,43.7858,43.8201,43.6414,43.6483,32100.0
2009-11-03 12:20:00,63.48,63.8,63.42,63.7,78300.0,43.6277,43.8476,43.5865,43.7789,78300.0
2009-11-03 12:25:00,63.71,63.81,63.56,63.73,77700.0,43.7858,43.8545,43.6827,43.7995,77700.0
2009-11-03 12:30:00,63.75,63.94,63.72,63.83,59400.0,43.8133,43.9438,43.7926,43.8682,59400.0
2009-11-03 12:35:00,63.83,64.34,63.8,64.15,165100.0,43.8682,44.2188,43.8476,44.0882,165100.0
2009-11-03 12:40:00,64.15,64.19,64.0,64.09,86400.0,44.0882,44.1157,43.9851,44.0469,86400.0
2009-11-03 12:45:00,64.09,64.1,63.91,64.03,78200.0,44.0469,44.0538,43.9232,44.0057,78200.0
2009-11-03 12:50:00,64.02,64.12,63.89,63.9,43300.0,43.9988,44.0676,43.9095,43.9164,43300.0
2009-11-03 12:55:00,63.89,64.08,63.84,63.84,54300.0,43.9095,44.0401,43.8751,43.8751,54300.0
2009-11-03 13:00:00,63.84,63.91,63.74,63.88,61700.0,43.8751,43.9232,43.8064,43.9026,61700.0
2009-11-03 13:05:00,63.9,64.07,63.87,63.99,65400.0,43.9164,44.0332,43.8957,43.9782,65400.0
2009-11-03 13:10:00,63.98,64.02,63.8,63.95,60200.0,43.9713,43.9988,43.8476,43.9507,60200.0
2009-11-03 13:15:00,63.95,64.1,63.88,64.06,79800.0,43.9507,44.0538,43.9026,44.0263,79800.0
2009-11-03 13:20:00,64.05,64.07,63.89,64.0,68100.0,44.0194,44.0332,43.9095,43.9851,68100.0
2009-11-03 13:25:00,64.02,64.1,63.89,63.98,75100.0,43.9988,44.0538,43.9095,43.9713,75100.0
2009-11-03 13:30:00,63.95,64.17,63.92,64.02,68800.0,43.9507,44.1019,43.9301,43.9988,68800.0
2009-11-03 13:35:00,64.05,64.12,63.96,64.02,65100.0,44.0194,44.0676,43.9576,43.9988,65100.0
2009-11-03 13:40:00,64.01,64.05,63.84,63.92,105500.0,43.992,44.0194,43.8751,43.9301,105500.0
2009-11-03 13:45:00,63.92,63.92,63.73,63.83,79300.0,43.9301,43.9301,43.7995,43.8682,79300.0
2009-11-03 13:50:00,63.83,64.02,63.83,63.97,62500.0,43.8682,43.9988,43.8682,43.9645,62500.0
2009-11-03 13:55:00,63.93,64.17,63.93,64.16,69900.0,43.937,44.1019,43.937,44.095,69900.0
2009-11-03 14:00:00,64.15,64.33,64.15,64.33,72800.0,44.0882,44.2119,44.0882,44.2119,72800.0
2009-11-03 14:05:00,64.33,64.51,64.3,64.5,92600.0,44.2119,44.3356,44.1913,44.3287,92600.0
2009-11-03 14:10:00,64.5,64.62,64.45,64.52,126700.0,44.3287,44.4112,44.2944,44.3425,126700.0
2009-11-03 14:15:00,64.53,64.65,64.5,64.52,105400.0,44.3493,44.4318,44.3287,44.3425,105400.0
2009-11-03 14:20:00,64.5,64.75,64.48,64.52,115600.0,44.3287,44.5005,44.315,44.3425,115600.0
2009-11-03 14:25:00,64.52,64.72,64.52,64.59,105000.0,44.3425,44.4799,44.3425,44.3906,105000.0
2009-11-03 14:30:00,64.57,64.79,64.54,64.58,129500.0,44.3768,44.528,44.3562,44.3837,129500.0
2009-11-03 14:35:00,64.59,64.6,64.3,64.44,141700.0,44.3906,44.3974,44.1913,44.2875,141700.0
2009-11-03 14:40:00,64.43,64.52,64.32,64.42,84900.0,44.2806,44.3425,44.205,44.2737,84900.0
2009-11-03 14:45:00,64.42,64.47,64.28,64.39,83000.0,44.2737,44.3081,44.1775,44.2531,83000.0
2009-11-03 14:50:00,64.4,64.4,64.13,64.24,83400.0,44.26,44.26,44.0744,44.15,83400.0
2009-11-03 14:55:00,64.15,64.19,63.94,64.04,192200.0,44.0882,44.1157,43.9438,44.0126,192200.0
2009-11-03 15:00:00,64.03,64.09,63.87,64.0,129200.0,44.0057,44.0469,43.8957,43.9851,129200.0
2009-11-03 15:05:00,64.0,64.28,64.0,64.15,128100.0,43.9851,44.1775,43.9851,44.0882,128100.0
2009-11-03 15:10:00,64.16,64.25,63.99,64.0,129200.0,44.095,44.1569,43.9782,43.9851,129200.0
2009-11-03 15:15:00,64.0,64.07,63.95,64.06,182600.0,43.9851,44.0332,43.9507,44.0263,182600.0
2009-11-03 15:20:00,64.05,64.18,63.99,64.18,145200.0,44.0194,44.1088,43.9782,44.1088,145200.0
2009-11-03 15:25:00,64.18,64.4,64.11,64.36,114400.0,44.1088,44.26,44.0607,44.2325,114400.0
2009-11-03 15:30:00,64.37,64.67,64.36,64.63,168800.0,44.2394,44.4456,44.2325,44.4181,168800.0
2009-11-03 15:35:00,64.63,64.68,64.5,64.64,143200.0,44.4181,44.4524,44.3287,44.4249,143200.0
2009-11-03 15:40:00,64.66,64.71,64.42,64.49,203100.0,44.4387,44.473,44.2737,44.3218,203100.0
2009-11-03 15:45:00,64.49,64.63,64.49,64.49,148200.0,44.3218,44.4181,44.3218,44.3218,148200.0
2009-11-03 15:50:00,64.51,64.53,64.33,64.49,234000.0,44.3356,44.3493,44.2119,44.3218,234000.0
2009-11-03 15:55:00,64.5,64.5,64.34,64.48,321900.0,44.3287,44.3287,44.2188,44.315,321900.0
2009-11-04 09:30:00,64.75,65.25,64.71,65.0,249600.0,44.5005,44.8442,44.473,44.6723,249600.0
2009-11-04 09:35:00,65.0,65.03,64.33,64.35,160000.0,44.6723,44.693,44.2119,44.2256,160000.0
2009-11-04 09:40:00,64.34,64.45,63.96,64.06,125300.0,44.2188,44.2944,43.9576,44.0263,125300.0
2009-11-04 09:45:00,64.06,64.4,63.98,64.22,108800.0,44.0263,44.26,43.9713,44.1363,108800.0
2009-11-04 09:50:00,64.23,64.27,64.06,64.16,97300.0,44.1432,44.1706,44.0263,44.095,97300.0
2009-11-04 09:55:00,64.15,64.41,64.14,64.39,79400.0,44.0882,44.2669,44.0813,44.2531,79400.0
2009-11-04 10:00:00,64.37,64.54,64.11,64.25,169700.0,44.2394,44.3562,44.0607,44.1569,169700.0
2009-11-04 10:05:00,64.24,64.71,64.21,64.66,139500.0,44.15,44.473,44.1294,44.4387,139500.0
2009-11-04 10:10:00,64.67,64.97,64.64,64.9,139800.0,44.4456,44.6517,44.4249,44.6036,139800.0
2009-11-04 10:15:00,64.9,64.98,64.76,64.94,115000.0,44.6036,44.6586,44.5074,44.6311,115000.0
2009-11-04 10:20:00,64.94,65.08,64.81,64.86,125700.0,44.6311,44.7273,44.5418,44.5761,125700.0
2009-11-04 10:25:00,64.87,65.01,64.8,64.87,85200.0,44.583,44.6792,44.5349,44.583,85200.0
2009-11-04 10:30:00,64.9,65.3,64.86,65.13,268600.0,44.6036,44.8785,44.5761,44.7617,268600.0
2009-11-04 10:35:00,65.13,65.26,64.96,64.98,152800.0,44.7617,44.851,44.6449,44.6586,152800.0
2009-11-04 10:40:00,64.99,65.0,64.86,64.86,97300.0,44.6655,44.6723,44.5761,44.5761,97300.0
2009-11-04 10:45:00,64.86,65.2,64.82,65.18,87000.0,44.5761,44.8098,44.5486,44.7961,87000.0
2009-11-04 10:50:00,65.2,65.28,65.12,65.2,65000.0,44.8098,44.8648,44.7548,44.8098,65000.0
2009-11-04 10:55:00,65.17,65.42,65.17,65.39,80700.0,44.7892,44.961,44.7892,44.9404,80700.0
2009-11-04 11:00:00,65.43,65.44,65.12,65.18,95400.0,44.9679,44.9747,44.7548,44.7961,95400.0
2009-11-04 11:05:00,65.19,65.21,65.03,65.14,39800.0,44.8029,44.8167,44.693,44.7686,39800.0
2009-11-04 11:10:00,65.15,65.25,65.04,65.04,54000.0,44.7754,44.8442,44.6998,44.6998,54000.0
2009-11-04 11:15:00,65.05,65.32,64.97,65.3,43900.0,44.7067,44.8923,44.6517,44.8785,43900.0
2009-11-04 11:20:00,65.28,65.37,65.25,65.26,30600.0,44.8648,44.9266,44.8442,44.851,30600.0
2009-11-04 11:25:00,65.26,65.26,65.06,65.06,25000.0,44.851,44.851,44.7136,44.7136,25000.0
2009-11-04 11:30:00,65.04,65.06,64.86,64.95,74400.0,44.6998,44.7136,44.5761,44.638,74400.0
2009-11-04 11:35:00,64.93,64.93,64.75,64.75,62600.0,44.6242,44.6242,44.5005,44.5005,62600.0
2009-11-04 11:40:00,64.76,64.77,64.58,64.65,60300.0,44.5074,44.5143,44.3837,44.4318,60300.0
2009-11-04 11:45:00,64.65,64.79,64.65,64.74,33100.0,44.4318,44.528,44.4318,44.4937,33100.0
2009-11-04 11:50:00,64.75,64.86,64.72,64.74,29800.0,44.5005,44.5761,44.4799,44.4937,29800.0
2009-11-04 11:55:00,64.74,64.75,64.58,64.63,24700.0,44.4937,44.5005,44.3837,44.4181,24700.0
2009-11-04 12:00:00,64.63,64.79,64.52,64.77,49000.0,44.4181,44.528,44.3425,44.5143,49000.0
2009-11-04 12:05:00,64.75,64.77,64.53,64.57,32700.0,44.5005,44.5143,44.3493,44.3768,32700.0
2009-11-04 12:10:00,64.56,64.61,64.47,64.57,45100.0,44.37,44.4043,44.3081,44.3768,45100.0
2009-11-04 12:15:00,64.57,64.57,64.43,64.49,32600.0,44.3768,44.3768,44.2806,44.3218,32600.0
2009-11-04 12:20:00,64.51,64.71,64.45,64.71,78200.0,44.3356,44.473,44.2944,44.473,78200.0
2009-11-04 12:25:00,64.69,64.84,64.69,64.82,46900.0,44.4593,44.5624,44.4593,44.5486,46900.0
2009-11-04 12:30:00,64.82,64.88,64.79,64.79,27200.0,44.5486,44.5899,44.528,44.528,27200.0
2009-11-04 12:35:00,64.79,64.87,64.78,64.87,21400.0,44.528,44.583,44.5212,44.583,21400.0
2009-11-04 12:40:00,64.88,64.96,64.88,64.96,32800.0,44.5899,44.6449,44.5899,44.6449,32800.0
2009-11-04 12:45:00,64.96,64.97,64.77,64.77,39500.0,44.6449,44.6517,44.5143,44.5143,39500.0
2009-11-04 12:50:00,64.77,64.77,64.68,64.73,40300.0,44.5143,44.5143,44.4524,44.4868,40300.0
2009-11-04 12:55:00,64.73,64.75,64.57,64.58,35100.0,44.4868,44.5005,44.3768,44.3837,35100.0
2009-11-04 13:00:00,64.58,64.6,64.52,64.53,35000.0,44.3837,44.3974,44.3425,44.3493,35000.0
2009-11-04 13:05:00,64.53,64.57,64.5,64.5,35000.0,44.3493,44.3768,44.3287,44.3287,35000.0
2009-11-04 13:10:00,64.51,64.56,64.47,64.48,27200.0,44.3356,44.37,44.3081,44.315,27200.0
2009-11-04 13:15:00,64.49,64.51,64.38,64.46,51800.0,44.3218,44.3356,44.2462,44.3012,51800.0
2009-11-04 13:20:00,64.46,64.46,64.32,64.33,51800.0,44.3012,44.3012,44.205,44.2119,51800.0
2009-11-04 13:25:00,64.33,64.38,64.14,64.16,77800.0,44.2119,44.2462,44.0813,44.095,77800.0
2009-11-04 13:30:00,64.17,64.37,64.11,64.33,74100.0,44.1019,44.2394,44.0607,44.2119,74100.0
2009-11-04 13:35:00,64.35,64.45,64.35,64.4,29100.0,44.2256,44.2944,44.2256,44.26,29100.0
2009-11-04 13:40:00,64.4,64.48,64.38,64.43,28800.0,44.26,44.315,44.2462,44.2806,28800.0
2009-11-04 13:45:00,64.42,64.51,64.38,64.45,37100.0,44.2737,44.3356,44.2462,44.2944,37100.0
2009-11-04 13:50:00,64.44,64.5,64.4,64.45,45400.0,44.2875,44.3287,44.26,44.2944,45400.0
2009-11-04 13:55:00,64.45,64.56,64.39,64.41,31300.0,44.2944,44.37,44.2531,44.2669,31300.0
2009-11-04 14:00:00,64.41,64.47,64.33,64.34,33200.0,44.2669,44.3081,44.2119,44.2188,33200.0
2009-11-04 14:05:00,64.35,64.35,64.1,64.16,59700.0,44.2256,44.2256,44.0538,44.095,59700.0
2009-11-04 14:10:00,64.15,64.17,64.0,64.07,72900.0,44.0882,44.1019,43.9851,44.0332,72900.0
2009-11-04 14:15:00,64.07,64.81,64.07,64.24,113500.0,44.0332,44.5418,44.0332,44.15,113500.0
2009-11-04 14:20:00,64.19,64.67,64.11,64.41,160000.0,44.1157,44.4456,44.0607,44.2669,160000.0
2009-11-04 14:25:00,64.44,64.5,64.0,64.12,200100.0,44.2875,44.3287,43.9851,44.0676,200100.0
2009-11-04 14:30:00,64.12,64.73,64.03,64.57,185800.0,44.0676,44.4868,44.0057,44.3768,185800.0
2009-11-04 14:35:00,64.58,64.83,64.58,64.67,114700.0,44.3837,44.5555,44.3837,44.4456,114700.0
2009-11-04 14:40:00,64.68,65.12,64.62,64.94,207400.0,44.4524,44.7548,44.4112,44.6311,207400.0
2009-11-04 14:45:00,64.92,65.08,64.89,65.01,122400.0,44.6174,44.7273,44.5968,44.6792,122400.0
2009-11-04 14:50:00,65.02,65.1,64.89,64.95,92300.0,44.6861,44.7411,44.5968,44.638,92300.0
2009-11-04 14:55:00,64.96,65.1,64.79,65.06,124400.0,44.6449,44.7411,44.528,44.7136,124400.0
2009-11-04 15:00:00,65.06,65.1,64.89,65.02,157100.0,44.7136,44.7411,44.5968,44.6861,157100.0
2009-11-04 15:05:00,65.0,65.24,65.0,65.17,96400.0,44.6723,44.8373,44.6723,44.7892,96400.0
2009-11-04 15:10:00,65.18,65.37,65.06,65.22,225000.0,44.7961,44.9266,44.7136,44.8235,225000.0
2009-11-04 15:15:00,65.23,65.4,65.14,65.28,154800.0,44.8304,44.9473,44.7686,44.8648,154800.0
2009-11-04 15:20:00,65.29,65.32,65.12,65.2,135600.0,44.8717,44.8923,44.7548,44.8098,135600.0
2009-11-04 15:25:00,65.19,65.24,65.05,65.1,151100.0,44.8029,44.8373,44.7067,44.7411,151100.0
2009-11-04 15:30:00,65.11,65.16,64.65,64.74,164800.0,44.7479,44.7823,44.4318,44.4937,164800.0
2009-11-04 15:35:00,64.74,64.86,64.6,64.77,170600.0,44.4937,44.5761,44.3974,44.5143,170600.0
2009-11-04 15:40:00,64.77,64.78,64.28,64.44,171600.0,44.5143,44.5212,44.1775,44.2875,171600.0
2009-11-04 15:45:00,64.42,64.44,64.22,64.35,204300.0,44.2737,44.2875,44.1363,44.2256,204300.0
2009-11-04 15:50:00,64.36,64.39,64.07,64.33,211400.0,44.2325,44.2531,44.0332,44.2119,211400.0
2009-11-04 15:55:00,64.33,64.37,64.13,64.26,208200.0,44.2119,44.2394,44.0744,44.1638,208200.0
2009-11-05 09:30:00,64.88,65.2,64.59,64.62,160100.0,44.5899,44.8098,44.3906,44.4112,160100.0
2009-11-05 09:35:00,64.6,64.86,64.47,64.67,111300.0,44.3974,44.5761,44.3081,44.4456,111300.0
2009-11-05 09:40:00,64.64,64.72,64.39,64.59,130700.0,44.4249,44.4799,44.2531,44.3906,130700.0
2009-11-05 09:45:00,64.59,65.1,64.55,64.96,113500.0,44.3906,44.7411,44.3631,44.6449,113500.0
2009-11-05 09:50:00,64.97,65.18,64.85,65.16,101600.0,44.6517,44.7961,44.5693,44.7823,101600.0
2009-11-05 09:55:00,65.15,65.36,65.11,65.19,111000.0,44.7754,44.9198,44.7479,44.8029,111000.0
2009-11-05 10:00:00,65.22,65.35,64.93,65.08,138600.0,44.8235,44.9129,44.6242,44.7273,138600.0
2009-11-05 10:05:00,65.08,65.25,64.95,65.01,104200.0,44.7273,44.8442,44.638,44.6792,104200.0
2009-11-05 10:10:00,65.09,65.14,64.72,64.78,92000.0,44.7342,44.7686,44.4799,44.5212,92000.0
2009-11-05 10:15:00,64.78,64.91,64.67,64.8,69100.0,44.5212,44.6105,44.4456,44.5349,69100.0
2009-11-05 10:20:00,64.8,65.2,64.8,65.02,93900.0,44.5349,44.8098,44.5349,44.6861,93900.0
2009-11-05 10:25:00,65.02,65.1,64.88,64.9,54400.0,44.6861,44.7411,44.5899,44.6036,54400.0
2009-11-05 10:30:00,64.9,65.2,64.9,65.11,81500.0,44.6036,44.8098,44.6036,44.7479,81500.0
2009-11-05 10:35:00,65.11,65.48,65.11,65.41,127800.0,44.7479,45.0022,44.7479,44.9541,127800.0
2009-11-05 10:40:00,65.4,65.54,65.34,65.51,85100.0,44.9473,45.0435,44.906,45.0229,85100.0
2009-11-05 10:45:00,65.5,65.55,65.44,65.49,73500.0,45.016,45.0503,44.9747,45.0091,73500.0
2009-11-05 10:50:00,65.49,65.49,65.33,65.35,72500.0,45.0091,45.0091,44.8991,44.9129,72500.0
2009-11-05 10:55:00,65.35,65.47,65.35,65.38,96600.0,44.9129,44.9954,44.9129,44.9335,96600.0
2009-11-05 11:00:00,65.4,65.43,65.18,65.22,52900.0,44.9473,44.9679,44.7961,44.8235,52900.0
2009-11-05 11:05:00,65.24,65.38,65.24,65.33,72700.0,44.8373,44.9335,44.8373,44.8991,72700.0
2009-11-05 11:10:00,65.36,65.48,65.3,65.44,66200.0,44.9198,45.0022,44.8785,44.9747,66200.0
2009-11-05 11:15:00,65.45,65.46,65.09,65.12,64100.0,44.9816,44.9885,44.7342,44.7548,64100.0
2009-11-05 11:20:00,65.11,65.22,65.06,65.22,51900.0,44.7479,44.8235,44.7136,44.8235,51900.0
2009-11-05 11:25:00,65.21,65.23,65.07,65.21,66600.0,44.8167,44.8304,44.7205,44.8167,66600.0
2009-11-05 11:30:00,65.19,65.22,65.11,65.11,49800.0,44.8029,44.8235,44.7479,44.7479,49800.0
2009-11-05 11:35:00,65.12,65.25,65.1,65.22,60300.0,44.7548,44.8442,44.7411,44.8235,60300.0
2009-11-05 11:40:00,65.22,65.23,65.07,65.09,81100.0,44.8235,44.8304,44.7205,44.7342,81100.0
2009-11-05 11:45:00,65.09,65.13,64.94,65.02,169500.0,44.7342,44.7617,44.6311,44.6861,169500.0
2009-11-05 11:50:00,65.01,65.1,64.85,64.9,63300.0,44.6792,44.7411,44.5693,44.6036,63300.0
2009-11-05 11:55:00,64.92,64.93,64.68,64.7,67500.0,44.6174,44.6242,44.4524,44.4662,67500.0
2009-11-05 12:00:00,64.73,64.84,64.55,64.6,43600.0,44.4868,44.5624,44.3631,44.3974,43600.0
2009-11-05 12:05:00,64.61,64.81,64.6,64.74,88100.0,44.4043,44.5418,44.3974,44.4937,88100.0
2009-11-05 12:10:00,64.73,64.8,64.64,64.8,45600.0,44.4868,44.5349,44.4249,44.5349,45600.0
2009-11-05 12:15:00,64.79,64.94,64.7,64.83,33900.0,44.528,44.6311,44.4662,44.5555,33900.0
2009-11-05 12:20:00,64.85,64.89,64.76,64.78,36000.0,44.5693,44.5968,44.5074,44.5212,36000.0
2009-11-05 12:25:00,64.78,64.9,64.67,64.84,87300.0,44.5212,44.6036,44.4456,44.5624,87300.0
2009-11-05 12:30:00,64.84,65.01,64.78,64.91,53500.0,44.5624,44.6792,44.5212,44.6105,53500.0
2009-11-05 12:35:00,64.94,65.0,64.86,64.97,30400.0,44.6311,44.6723,44.5761,44.6517,30400.0
2009-11-05 12:40:00,64.97,65.0,64.88,64.99,32800.0,44.6517,44.6723,44.5899,44.6655,32800.0
2009-11-05 12:45:00,64.99,65.11,64.99,65.02,70100.0,44.6655,44.7479,44.6655,44.6861,70100.0
2009-11-05 12:50:00,65.04,65.06,64.93,64.95,50300.0,44.6998,44.7136,44.6242,44.638,50300.0
2009-11-05 12:55:00,64.96,65.07,64.95,65.03,62800.0,44.6449,44.7205,44.638,44.693,62800.0
2009-11-05 13:00:00,65.03,65.03,64.9,64.97,46500.0,44.693,44.693,44.6036,44.6517,46500.0
2009-11-05 13:05:00,64.97,64.97,64.82,64.82,26100.0,44.6517,44.6517,44.5486,44.5486,26100.0
2009-11-05 13:10:00,64.82,64.96,64.76,64.95,66300.0,44.5486,44.6449,44.5074,44.638,66300.0
2009-11-05 13:15:00,64.95,65.01,64.79,65.01,62900.0,44.638,44.6792,44.528,44.6792,62900.0
2009-11-05 13:20:00,65.01,65.05,64.89,64.95,32900.0,44.6792,44.7067,44.5968,44.638,32900.0
2009-11-05 13:25:00,64.96,64.96,64.88,64.93,25300.0,44.6449,44.6449,44.5899,44.6242,25300.0
2009-11-05 13:30:00,64.94,65.05,64.89,64.9,23900.0,44.6311,44.7067,44.5968,44.6036,23900.0
2009-11-05 13:35:00,64.9,65.0,64.83,64.97,36900.0,44.6036,44.6723,44.5555,44.6517,36900.0
2009-11-05 13:40:00,64.97,65.04,64.93,65.0,51600.0,44.6517,44.6998,44.6242,44.6723,51600.0
2009-11-05 13:45:00,65.01,65.09,65.0,65.01,49300.0,44.6792,44.7342,44.6723,44.6792,49300.0
2009-11-05 13:50:00,65.03,65.03,64.83,64.95,30700.0,44.693,44.693,44.5555,44.638,30700.0
2009-11-05 13:55:00,64.95,65.03,64.81,64.82,50800.0,44.638,44.693,44.5418,44.5486,50800.0
2009-11-05 14:00:00,64.81,64.94,64.81,64.85,53200.0,44.5418,44.6311,44.5418,44.5693,53200.0
2009-11-05 14:05:00,64.86,64.86,64.7,64.75,55200.0,44.5761,44.5761,44.4662,44.5005,55200.0
2009-11-05 14:10:00,64.75,64.89,64.69,64.86,54700.0,44.5005,44.5968,44.4593,44.5761,54700.0
2009-11-05 14:15:00,64.86,64.96,64.78,64.82,49000.0,44.5761,44.6449,44.5212,44.5486,49000.0
2009-11-05 14:20:00,64.82,64.88,64.68,64.7,75400.0,44.5486,44.5899,44.4524,44.4662,75400.0
2009-11-05 14:25:00,64.7,64.84,64.7,64.77,49600.0,44.4662,44.5624,44.4662,44.5143,49600.0
2009-11-05 14:30:00,64.81,64.87,64.78,64.82,37300.0,44.5418,44.583,44.5212,44.5486,37300.0
2009-11-05 14:35:00,64.82,64.92,64.81,64.83,45900.0,44.5486,44.6174,44.5418,44.5555,45900.0
2009-11-05 14:40:00,64.83,64.91,64.79,64.81,49500.0,44.5555,44.6105,44.528,44.5418,49500.0
2009-11-05 14:45:00,64.82,64.95,64.77,64.85,71300.0,44.5486,44.638,44.5143,44.5693,71300.0
2009-11-05 14:50:00,64.85,65.03,64.85,65.0,81400.0,44.5693,44.693,44.5693,44.6723,81400.0
2009-11-05 14:55:00,65.0,65.07,64.94,64.95,64600.0,44.6723,44.7205,44.6311,44.638,64600.0
2009-11-05 15:00:00,64.94,65.02,64.8,64.8,74800.0,44.6311,44.6861,44.5349,44.5349,74800.0
2009-11-05 15:05:00,64.81,65.02,64.81,64.97,71300.0,44.5418,44.6861,44.5418,44.6517,71300.0
2009-11-05 15:10:00,64.97,65.0,64.91,64.99,71300.0,44.6517,44.6723,44.6105,44.6655,71300.0
2009-11-05 15:15:00,64.99,65.05,64.94,65.03,74600.0,44.6655,44.7067,44.6311,44.693,74600.0
2009-11-05 15:20:00,65.03,65.04,64.89,64.96,71800.0,44.693,44.6998,44.5968,44.6449,71800.0
2009-11-05 15:25:00,64.96,64.97,64.9,64.95,59600.0,44.6449,44.6517,44.6036,44.638,59600.0
2009-11-05 15:30:00,64.94,64.97,64.86,64.91,70300.0,44.6311,44.6517,44.5761,44.6105,70300.0
2009-11-05 15:35:00,64.92,64.96,64.85,64.9,74000.0,44.6174,44.6449,44.5693,44.6036,74000.0
2009-11-05 15:40:00,64.92,64.97,64.81,64.82,96200.0,44.6174,44.6517,44.5418,44.5486,96200.0
2009-11-05 15:45:00,64.82,64.9,64.76,64.86,95400.0,44.5486,44.6036,44.5074,44.5761,95400.0
2009-11-05 15:50:00,64.86,64.98,64.86,64.9,166000.0,44.5761,44.6586,44.5761,44.6036,166000.0
2009-11-05 15:55:00,64.9,65.09,64.88,65.09,317600.0,44.6036,44.7342,44.5899,44.7342,317600.0
2009-11-06 09:30:00,64.26,64.99,64.13,64.88,205800.0,44.1638,44.6655,44.0744,44.5899,205800.0
2009-11-06 09:35:00,64.9,65.1,64.81,64.95,163600.0,44.6036,44.7411,44.5418,44.638,163600.0
2009-11-06 09:40:00,64.96,65.71,64.96,65.56,140000.0,44.6449,45.1603,44.6449,45.0572,140000.0
2009-11-06 09:45:00,65.56,65.75,65.43,65.54,210700.0,45.0572,45.1878,44.9679,45.0435,210700.0
2009-11-06 09:50:00,65.53,65.85,65.46,65.8,324700.0,45.0366,45.2565,44.9885,45.2222,324700.0
2009-11-06 09:55:00,65.78,65.88,65.7,65.83,154000.0,45.2084,45.2771,45.1534,45.2428,154000.0
2009-11-06 10:00:00,65.83,66.01,65.72,65.79,162700.0,45.2428,45.3665,45.1672,45.2153,162700.0
2009-11-06 10:05:00,65.79,65.84,65.56,65.63,181800.0,45.2153,45.2497,45.0572,45.1053,181800.0
2009-11-06 10:10:00,65.63,65.67,65.32,65.35,91000.0,45.1053,45.1328,44.8923,44.9129,91000.0
2009-11-06 10:15:00,65.32,65.39,65.16,65.34,68500.0,44.8923,44.9404,44.7823,44.906,68500.0
2009-11-06 10:20:00,65.34,65.63,65.2,65.6,126700.0,44.906,45.1053,44.8098,45.0847,126700.0
2009-11-06 10:25:00,65.61,65.61,65.11,65.15,157500.0,45.0916,45.0916,44.7479,44.7754,157500.0
2009-11-06 10:30:00,65.15,65.21,64.94,65.21,145300.0,44.7754,44.8167,44.6311,44.8167,145300.0
2009-11-06 10:35:00,65.17,65.18,64.86,64.89,143200.0,44.7892,44.7961,44.5761,44.5968,143200.0
2009-11-06 10:40:00,64.91,65.07,64.86,64.93,103700.0,44.6105,44.7205,44.5761,44.6242,103700.0
2009-11-06 10:45:00,64.91,65.21,64.78,65.15,121100.0,44.6105,44.8167,44.5212,44.7754,121100.0
2009-11-06 10:50:00,65.15,65.37,65.11,65.33,94100.0,44.7754,44.9266,44.7479,44.8991,94100.0
2009-11-06 10:55:00,65.33,65.33,65.15,65.17,75700.0,44.8991,44.8991,44.7754,44.7892,75700.0
2009-11-06 11:00:00,65.17,65.19,65.0,65.04,41400.0,44.7892,44.8029,44.6723,44.6998,41400.0
2009-11-06 11:05:00,65.06,65.18,64.98,65.15,92000.0,44.7136,44.7961,44.6586,44.7754,92000.0
2009-11-06 11:10:00,65.15,65.15,64.89,64.94,51100.0,44.7754,44.7754,44.5968,44.6311,51100.0
2009-11-06 11:15:00,64.95,64.97,64.79,64.82,80400.0,44.638,44.6517,44.528,44.5486,80400.0
2009-11-06 11:20:00,64.83,64.84,64.55,64.58,104300.0,44.5555,44.5624,44.3631,44.3837,104300.0
2009-11-06 11:25:00,64.57,64.76,64.5,64.76,87500.0,44.3768,44.5074,44.3287,44.5074,87500.0
2009-11-06 11:30:00,64.77,64.93,64.67,64.73,66900.0,44.5143,44.6242,44.4456,44.4868,66900.0
2009-11-06 11:35:00,64.72,64.72,64.45,64.59,79800.0,44.4799,44.4799,44.2944,44.3906,79800.0
2009-11-06 11:40:00,64.6,64.79,64.59,64.7,124000.0,44.3974,44.528,44.3906,44.4662,124000.0
2009-11-06 11:45:00,64.69,64.8,64.67,64.7,52600.0,44.4593,44.5349,44.4456,44.4662,52600.0
2009-11-06 11:50:00,64.7,64.85,64.69,64.82,88300.0,44.4662,44.5693,44.4593,44.5486,88300.0
2009-11-06 11:55:00,64.83,64.83,64.57,64.64,45000.0,44.5555,44.5555,44.3768,44.4249,45000.0
2009-11-06 12:00:00,64.65,64.79,64.61,64.61,36700.0,44.4318,44.528,44.4043,44.4043,36700.0
2009-11-06 12:05:00,64.61,64.68,64.54,64.57,165200.0,44.4043,44.4524,44.3562,44.3768,165200.0
2009-11-06 12:10:00,64.57,64.9,64.56,64.82,73400.0,44.3768,44.6036,44.37,44.5486,73400.0
2009-11-06 12:15:00,64.82,64.87,64.7,64.76,32400.0,44.5486,44.583,44.4662,44.5074,32400.0
2009-11-06 12:20:00,64.75,64.84,64.7,64.72,41500.0,44.5005,44.5624,44.4662,44.4799,41500.0
2009-11-06 12:25:00,64.72,64.74,64.56,64.56,73200.0,44.4799,44.4937,44.37,44.37,73200.0
2009-11-06 12:30:00,64.56,64.65,64.53,64.63,76600.0,44.37,44.4318,44.3493,44.4181,76600.0
2009-11-06 12:35:00,64.63,64.71,64.44,64.52,74700.0,44.4181,44.473,44.2875,44.3425,74700.0
2009-11-06 12:40:00,64.52,64.55,64.27,64.42,85100.0,44.3425,44.3631,44.1706,44.2737,85100.0
2009-11-06 12:45:00,64.42,64.52,64.34,64.34,26300.0,44.2737,44.3425,44.2188,44.2188,26300.0
2009-11-06 12:50:00,64.35,64.4,64.14,64.17,81900.0,44.2256,44.26,44.0813,44.1019,81900.0
2009-11-06 12:55:00,64.18,64.35,64.14,64.17,35200.0,44.1088,44.2256,44.0813,44.1019,35200.0
2009-11-06 13:00:00,64.16,64.17,63.89,63.92,152200.0,44.095,44.1019,43.9095,43.9301,152200.0
2009-11-06 13:05:00,63.9,63.93,63.82,63.86,91100.0,43.9164,43.937,43.8614,43.8889,91100.0
2009-11-06 13:10:00,63.88,64.05,63.77,64.05,100000.0,43.9026,44.0194,43.827,44.0194,100000.0
2009-11-06 13:15:00,64.02,64.26,64.02,64.18,61400.0,43.9988,44.1638,43.9988,44.1088,61400.0
2009-11-06 13:20:00,64.18,64.31,64.16,64.23,50800.0,44.1088,44.1981,44.095,44.1432,50800.0
2009-11-06 13:25:00,64.22,64.25,64.12,64.19,29400.0,44.1363,44.1569,44.0676,44.1157,29400.0
2009-11-06 13:30:00,64.19,64.26,64.07,64.15,85800.0,44.1157,44.1638,44.0332,44.0882,85800.0
2009-11-06 13:35:00,64.15,64.27,64.09,64.09,86700.0,44.0882,44.1706,44.0469,44.0469,86700.0
2009-11-06 13:40:00,64.09,64.18,64.06,64.06,60800.0,44.0469,44.1088,44.0263,44.0263,60800.0
2009-11-06 13:45:00,64.06,64.15,63.88,63.92,101400.0,44.0263,44.0882,43.9026,43.9301,101400.0
2009-11-06 13:50:00,63.94,64.1,63.9,64.07,58500.0,43.9438,44.0538,43.9164,44.0332,58500.0
2009-11-06 13:55:00,64.07,64.08,63.99,64.05,25100.0,44.0332,44.0401,43.9782,44.0194,25100.0
2009-11-06 14:00:00,64.01,64.09,63.9,63.93,68200.0,43.992,44.0469,43.9164,43.937,68200.0
2009-11-06 14:05:00,63.93,64.02,63.81,63.86,82100.0,43.937,43.9988,43.8545,43.8889,82100.0
2009-11-06 14:10:00,63.86,63.99,63.86,63.94,32500.0,43.8889,43.9782,43.8889,43.9438,32500.0
2009-11-06 14:15:00,63.94,64.01,63.94,63.99,91500.0,43.9438,43.992,43.9438,43.9782,91500.0
2009-11-06 14:20:00,64.0,64.23,63.99,64.23,93600.0,43.9851,44.1432,43.9782,44.1432,93600.0
2009-11-06 14:25:00,64.24,64.31,64.16,64.2,37200.0,44.15,44.1981,44.095,44.1225,37200.0
2009-11-06 14:30:00,64.2,64.2,64.1,64.12,35000.0,44.1225,44.1225,44.0538,44.0676,35000.0
2009-11-06 14:35:00,64.12,64.4,64.11,64.16,30300.0,44.0676,44.26,44.0607,44.095,30300.0
2009-11-06 14:40:00,64.15,64.25,64.1,64.11,58600.0,44.0882,44.1569,44.0538,44.0607,58600.0
2009-11-06 14:45:00,64.11,64.15,64.06,64.12,77400.0,44.0607,44.0882,44.0263,44.0676,77400.0
2009-11-06 14:50:00,64.12,64.21,63.99,64.0,46000.0,44.0676,44.1294,43.9782,43.9851,46000.0
2009-11-06 14:55:00,64.01,64.02,63.96,63.98,53100.0,43.992,43.9988,43.9576,43.9713,53100.0
2009-11-06 15:00:00,63.96,63.98,63.84,63.88,106400.0,43.9576,43.9713,43.8751,43.9026,106400.0
2009-11-06 15:05:00,63.88,64.0,63.85,63.97,80400.0,43.9026,43.9851,43.882,43.9645,80400.0
2009-11-06 15:10:00,63.97,64.03,63.92,63.98,66000.0,43.9645,44.0057,43.9301,43.9713,66000.0
2009-11-06 15:15:00,63.99,64.04,63.92,64.0,55300.0,43.9782,44.0126,43.9301,43.9851,55300.0
2009-11-06 15:20:00,64.0,64.07,63.96,63.99,74400.0,43.9851,44.0332,43.9576,43.9782,74400.0
2009-11-06 15:25:00,64.02,64.23,64.02,64.21,69900.0,43.9988,44.1432,43.9988,44.1294,69900.0
2009-11-06 15:30:00,64.21,64.24,64.11,64.14,86200.0,44.1294,44.15,44.0607,44.0813,86200.0
2009-11-06 15:35:00,64.16,64.33,64.14,64.31,116700.0,44.095,44.2119,44.0813,44.1981,116700.0
2009-11-06 15:40:00,64.3,64.39,64.29,64.36,123500.0,44.1913,44.2531,44.1844,44.2325,123500.0
2009-11-06 15:45:00,64.35,64.36,64.19,64.28,123700.0,44.2256,44.2325,44.1157,44.1775,123700.0
2009-11-06 15:50:00,64.28,64.47,64.23,64.44,137100.0,44.1775,44.3081,44.1432,44.2875,137100.0
2009-11-06 15:55:00,64.45,64.45,64.23,64.34,217800.0,44.2944,44.2944,44.1432,44.2188,217800.0
2009-11-09 09:30:00,65.76,65.97,65.27,65.33,255600.0,45.1947,45.339,44.8579,44.8991,255600.0
2009-11-09 09:35:00,65.33,65.34,65.01,65.23,278000.0,44.8991,44.906,44.6792,44.8304,278000.0
2009-11-09 09:40:00,65.25,65.48,65.21,65.28,205100.0,44.8442,45.0022,44.8167,44.8648,205100.0
2009-11-09 09:45:00,65.29,65.63,64.92,64.99,378300.0,44.8717,45.1053,44.6174,44.6655,378300.0
2009-11-09 09:50:00,64.99,65.09,64.76,64.8,337700.0,44.6655,44.7342,44.5074,44.5349,337700.0
2009-11-09 09:55:00,64.82,64.97,64.67,64.97,251900.0,44.5486,44.6517,44.4456,44.6517,251900.0
2009-11-09 10:00:00,64.97,65.12,64.83,65.0,297100.0,44.6517,44.7548,44.5555,44.6723,297100.0
2009-11-09 10:05:00,65.0,65.17,64.85,65.0,361000.0,44.6723,44.7892,44.5693,44.6723,361000.0
2009-11-09 10:10:00,65.01,65.15,64.9,64.96,354300.0,44.6792,44.7754,44.6036,44.6449,354300.0
2009-11-09 10:15:00,64.98,65.14,64.98,65.09,184300.0,44.6586,44.7686,44.6586,44.7342,184300.0
2009-11-09 10:20:00,65.1,65.25,65.08,65.15,187900.0,44.7411,44.8442,44.7273,44.7754,187900.0
2009-11-09 10:25:00,65.14,65.18,65.05,65.1,118400.0,44.7686,44.7961,44.7067,44.7411,118400.0
2009-11-09 10:30:00,65.1,65.13,65.01,65.12,97800.0,44.7411,44.7617,44.6792,44.7548,97800.0
2009-11-09 10:35:00,65.12,65.12,64.95,64.97,68800.0,44.7548,44.7548,44.638,44.6517,68800.0
2009-11-09 10:40:00,64.97,65.07,64.91,64.97,153300.0,44.6517,44.7205,44.6105,44.6517,153300.0
2009-11-09 10:45:00,64.98,65.0,64.91,64.99,56300.0,44.6586,44.6723,44.6105,44.6655,56300.0
2009-11-09 10:50:00,64.99,65.04,64.9,64.93,137400.0,44.6655,44.6998,44.6036,44.6242,137400.0
2009-11-09 10:55:00,64.93,64.96,64.8,64.89,101000.0,44.6242,44.6449,44.5349,44.5968,101000.0
2009-11-09 11:00:00,64.9,65.04,64.85,65.0,130000.0,44.6036,44.6998,44.5693,44.6723,130000.0
2009-11-09 11:05:00,64.98,65.1,64.94,65.07,136200.0,44.6586,44.7411,44.6311,44.7205,136200.0
2009-11-09 11:10:00,65.07,65.27,65.06,65.15,155900.0,44.7205,44.8579,44.7136,44.7754,155900.0
2009-11-09 11:15:00,65.16,65.31,65.11,65.12,114700.0,44.7823,44.8854,44.7479,44.7548,114700.0
2009-11-09 11:20:00,65.12,65.17,65.05,65.14,68200.0,44.7548,44.7892,44.7067,44.7686,68200.0
2009-11-09 11:25:00,65.15,65.23,65.09,65.2,103900.0,44.7754,44.8304,44.7342,44.8098,103900.0
2009-11-09 11:30:00,65.21,65.22,65.15,65.18,69300.0,44.8167,44.8235,44.7754,44.7961,69300.0
2009-11-09 11:35:00,65.17,65.24,65.14,65.16,81700.0,44.7892,44.8373,44.7686,44.7823,81700.0
2009-11-09 11:40:00,65.14,65.17,65.06,65.13,54100.0,44.7686,44.7892,44.7136,44.7617,54100.0
2009-11-09 11:45:00,65.14,65.23,65.11,65.18,73800.0,44.7686,44.8304,44.7479,44.7961,73800.0
2009-11-09 11:50:00,65.18,65.19,65.11,65.14,95800.0,44.7961,44.8029,44.7479,44.7686,95800.0
2009-11-09 11:55:00,65.15,65.19,65.12,65.16,73100.0,44.7754,44.8029,44.7548,44.7823,73100.0
2009-11-09 12:00:00,65.15,65.23,65.06,65.08,105100.0,44.7754,44.8304,44.7136,44.7273,105100.0
2009-11-09 12:05:00,65.09,65.23,65.09,65.09,67100.0,44.7342,44.8304,44.7342,44.7342,67100.0
2009-11-09 12:10:00,65.1,65.16,65.05,65.12,38700.0,44.7411,44.7823,44.7067,44.7548,38700.0
2009-11-09 12:15:00,65.11,65.17,65.05,65.14,39900.0,44.7479,44.7892,44.7067,44.7686,39900.0
2009-11-09 12:20:00,65.14,65.22,65.12,65.19,49200.0,44.7686,44.8235,44.7548,44.8029,49200.0
2009-11-09 12:25:00,65.19,65.22,65.12,65.14,59200.0,44.8029,44.8235,44.7548,44.7686,59200.0
2009-11-09 12:30:00,65.13,65.19,65.12,65.14,47100.0,44.7617,44.8029,44.7548,44.7686,47100.0
2009-11-09 12:35:00,65.15,65.22,65.15,65.21,44800.0,44.7754,44.8235,44.7754,44.8167,44800.0
2009-11-09 12:40:00,65.21,65.23,65.14,65.15,66600.0,44.8167,44.8304,44.7686,44.7754,66600.0
2009-11-09 12:45:00,65.15,65.23,65.12,65.15,90600.0,44.7754,44.8304,44.7548,44.7754,90600.0
2009-11-09 12:50:00,65.15,65.22,65.13,65.17,93400.0,44.7754,44.8235,44.7617,44.7892,93400.0
2009-11-09 12:55:00,65.16,65.25,65.15,65.24,64600.0,44.7823,44.8442,44.7754,44.8373,64600.0
2009-11-09 13:00:00,65.24,65.24,65.15,65.21,64100.0,44.8373,44.8373,44.7754,44.8167,64100.0
2009-11-09 13:05:00,65.21,65.25,65.16,65.23,95100.0,44.8167,44.8442,44.7823,44.8304,95100.0
2009-11-09 13:10:00,65.23,65.24,65.14,65.18,79300.0,44.8304,44.8373,44.7686,44.7961,79300.0
2009-11-09 13:15:00,65.17,65.17,65.02,65.11,64600.0,44.7892,44.7892,44.6861,44.7479,64600.0
2009-11-09 13:20:00,65.11,65.11,65.0,65.01,47100.0,44.7479,44.7479,44.6723,44.6792,47100.0
2009-11-09 13:25:00,65.0,65.08,64.93,65.06,50500.0,44.6723,44.7273,44.6242,44.7136,50500.0
2009-11-09 13:30:00,65.06,65.12,64.97,65.06,59600.0,44.7136,44.7548,44.6517,44.7136,59600.0
2009-11-09 13:35:00,65.06,65.23,65.06,65.21,69200.0,44.7136,44.8304,44.7136,44.8167,69200.0
2009-11-09 13:40:00,65.21,65.21,65.04,65.05,116700.0,44.8167,44.8167,44.6998,44.7067,116700.0
2009-11-09 13:45:00,65.06,65.08,64.99,64.99,71700.0,44.7136,44.7273,44.6655,44.6655,71700.0
2009-11-09 13:50:00,64.99,65.08,64.98,65.03,41300.0,44.6655,44.7273,44.6586,44.693,41300.0
2009-11-09 13:55:00,65.03,65.11,65.0,65.11,83800.0,44.693,44.7479,44.6723,44.7479,83800.0
2009-11-09 14:00:00,65.11,65.14,65.03,65.03,48200.0,44.7479,44.7686,44.693,44.693,48200.0
2009-11-09 14:05:00,65.05,65.07,64.93,64.97,72700.0,44.7067,44.7205,44.6242,44.6517,72700.0
2009-11-09 14:10:00,64.96,65.05,64.94,64.94,45700.0,44.6449,44.7067,44.6311,44.6311,45700.0
2009-11-09 14:15:00,64.94,64.97,64.82,64.85,78900.0,44.6311,44.6517,44.5486,44.5693,78900.0
2009-11-09 14:20:00,64.87,64.87,64.75,64.82,89000.0,44.583,44.583,44.5005,44.5486,89000.0
2009-11-09 14:25:00,64.82,64.92,64.79,64.91,138800.0,44.5486,44.6174,44.528,44.6105,138800.0
2009-11-09 14:30:00,64.91,64.97,64.84,64.92,127200.0,44.6105,44.6517,44.5624,44.6174,127200.0
2009-11-09 14:35:00,64.92,64.94,64.83,64.86,85600.0,44.6174,44.6311,44.5555,44.5761,85600.0
2009-11-09 14:40:00,64.86,64.9,64.82,64.84,62500.0,44.5761,44.6036,44.5486,44.5624,62500.0
2009-11-09 14:45:00,64.83,64.96,64.83,64.91,107100.0,44.5555,44.6449,44.5555,44.6105,107100.0
2009-11-09 14:50:00,64.91,64.95,64.83,64.84,134900.0,44.6105,44.638,44.5555,44.5624,134900.0
2009-11-09 14:55:00,64.84,64.91,64.81,64.86,82200.0,44.5624,44.6105,44.5418,44.5761,82200.0
2009-11-09 15:00:00,64.85,65.01,64.83,64.95,141200.0,44.5693,44.6792,44.5555,44.638,141200.0
2009-11-09 15:05:00,64.95,64.97,64.85,64.86,114800.0,44.638,44.6517,44.5693,44.5761,114800.0
2009-11-09 15:10:00,64.87,64.98,64.84,64.97,175200.0,44.583,44.6586,44.5624,44.6517,175200.0
2009-11-09 15:15:00,64.97,64.99,64.82,64.87,437200.0,44.6517,44.6655,44.5486,44.583,437200.0
2009-11-09 15:20:00,64.87,64.97,64.84,64.92,138700.0,44.583,44.6517,44.5624,44.6174,138700.0
2009-11-09 15:25:00,64.92,65.0,64.82,64.97,202900.0,44.6174,44.6723,44.5486,44.6517,202900.0
2009-11-09 15:30:00,64.96,65.0,64.85,64.87,178900.0,44.6449,44.6723,44.5693,44.583,178900.0
2009-11-09 15:35:00,64.88,64.99,64.83,64.83,153400.0,44.5899,44.6655,44.5555,44.5555,153400.0
2009-11-09 15:40:00,64.84,64.97,64.83,64.91,224800.0,44.5624,44.6517,44.5555,44.6105,224800.0
2009-11-09 15:45:00,64.91,65.03,64.9,64.99,219300.0,44.6105,44.693,44.6036,44.6655,219300.0
2009-11-09 15:50:00,64.99,65.22,64.98,65.21,366200.0,44.6655,44.8235,44.6586,44.8167,366200.0
2009-11-09 15:55:00,65.2,65.28,64.98,65.25,2545900.0,44.8098,44.8648,44.6586,44.8442,2545900.0
2009-11-10 09:30:00,64.88,65.03,64.7,64.94,163100.0,44.5899,44.693,44.4662,44.6311,163100.0
2009-11-10 09:35:00,64.94,65.15,64.91,65.05,127100.0,44.6311,44.7754,44.6105,44.7067,127100.0
2009-11-10 09:40:00,65.03,65.05,64.76,64.95,146200.0,44.693,44.7067,44.5074,44.638,146200.0
2009-11-10 09:45:00,64.96,65.31,64.96,65.14,185000.0,44.6449,44.8854,44.6449,44.7686,185000.0
2009-11-10 09:50:00,65.15,65.55,65.13,65.47,192600.0,44.7754,45.0503,44.7617,44.9954,192600.0
2009-11-10 09:55:00,65.46,65.56,65.28,65.33,119000.0,44.9885,45.0572,44.8648,44.8991,119000.0
2009-11-10 10:00:00,65.32,65.41,65.12,65.24,198700.0,44.8923,44.9541,44.7548,44.8373,198700.0
2009-11-10 10:05:00,65.23,65.41,65.16,65.28,151900.0,44.8304,44.9541,44.7823,44.8648,151900.0
2009-11-10 10:10:00,65.29,65.62,65.25,65.54,87600.0,44.8717,45.0985,44.8442,45.0435,87600.0
2009-11-10 10:15:00,65.54,65.69,65.39,65.68,102800.0,45.0435,45.1466,44.9404,45.1397,102800.0
2009-11-10 10:20:00,65.67,65.7,65.6,65.62,59500.0,45.1328,45.1534,45.0847,45.0985,59500.0
2009-11-10 10:25:00,65.63,65.73,65.63,65.71,58800.0,45.1053,45.1741,45.1053,45.1603,58800.0
2009-11-10 10:30:00,65.73,65.8,65.63,65.69,106100.0,45.1741,45.2222,45.1053,45.1466,106100.0
2009-11-10 10:35:00,65.68,65.7,65.54,65.54,57200.0,45.1397,45.1534,45.0435,45.0435,57200.0
2009-11-10 10:40:00,65.54,65.63,65.4,65.42,72700.0,45.0435,45.1053,44.9473,44.961,72700.0
2009-11-10 10:45:00,65.41,65.43,65.3,65.37,66300.0,44.9541,44.9679,44.8785,44.9266,66300.0
2009-11-10 10:50:00,65.36,65.37,65.03,65.07,104300.0,44.9198,44.9266,44.693,44.7205,104300.0
2009-11-10 10:55:00,65.07,65.18,64.99,65.03,62000.0,44.7205,44.7961,44.6655,44.693,62000.0
2009-11-10 11:00:00,65.02,65.18,65.01,65.15,55900.0,44.6861,44.7961,44.6792,44.7754,55900.0
2009-11-10 11:05:00,65.14,65.2,64.92,65.08,156700.0,44.7686,44.8098,44.6174,44.7273,156700.0
2009-11-10 11:10:00,65.08,65.14,64.8,64.84,78800.0,44.7273,44.7686,44.5349,44.5624,78800.0
2009-11-10 11:15:00,64.83,64.96,64.72,64.78,141900.0,44.5555,44.6449,44.4799,44.5212,141900.0
2009-11-10 11:20:00,64.77,64.92,64.76,64.82,60800.0,44.5143,44.6174,44.5074,44.5486,60800.0
2009-11-10 11:25:00,64.82,64.93,64.76,64.83,50100.0,44.5486,44.6242,44.5074,44.5555,50100.0
2009-11-10 11:30:00,64.81,64.86,64.62,64.63,46700.0,44.5418,44.5761,44.4112,44.4181,46700.0
2009-11-10 11:35:00,64.65,64.99,64.61,64.97,75900.0,44.4318,44.6655,44.4043,44.6517,75900.0
2009-11-10 11:40:00,64.97,65.05,64.83,64.88,55100.0,44.6517,44.7067,44.5555,44.5899,55100.0
2009-11-10 11:45:00,64.9,65.1,64.86,65.08,82600.0,44.6036,44.7411,44.5761,44.7273,82600.0
2009-11-10 11:50:00,65.06,65.08,64.93,65.07,25800.0,44.7136,44.7273,44.6242,44.7205,25800.0
2009-11-10 11:55:00,65.06,65.09,64.82,64.82,23000.0,44.7136,44.7342,44.5486,44.5486,23000.0
2009-11-10 12:00:00,64.83,64.86,64.67,64.75,52200.0,44.5555,44.5761,44.4456,44.5005,52200.0
2009-11-10 12:05:00,64.74,64.83,64.68,64.75,58200.0,44.4937,44.5555,44.4524,44.5005,58200.0
2009-11-10 12:10:00,64.74,64.75,64.67,64.71,52200.0,44.4937,44.5005,44.4456,44.473,52200.0
2009-11-10 12:15:00,64.73,64.88,64.65,64.86,42500.0,44.4868,44.5899,44.4318,44.5761,42500.0
2009-11-10 12:20:00,64.85,64.86,64.67,64.72,89200.0,44.5693,44.5761,44.4456,44.4799,89200.0
2009-11-10 12:25:00,64.72,64.74,64.41,64.41,82500.0,44.4799,44.4937,44.2669,44.2669,82500.0
2009-11-10 12:30:00,64.4,64.64,64.37,64.53,55300.0,44.26,44.4249,44.2394,44.3493,55300.0
2009-11-10 12:35:00,64.53,64.68,64.51,64.68,54700.0,44.3493,44.4524,44.3356,44.4524,54700.0
2009-11-10 12:40:00,64.68,64.77,64.67,64.7,26700.0,44.4524,44.5143,44.4456,44.4662,26700.0
2009-11-10 12:45:00,64.7,64.73,64.62,64.67,51800.0,44.4662,44.4868,44.4112,44.4456,51800.0
2009-11-10 12:50:00,64.68,64.89,64.68,64.85,39700.0,44.4524,44.5968,44.4524,44.5693,39700.0
2009-11-10 12:55:00,64.85,65.05,64.85,65.04,56400.0,44.5693,44.7067,44.5693,44.6998,56400.0
2009-11-10 13:00:00,65.03,65.13,64.96,65.11,83700.0,44.693,44.7617,44.6449,44.7479,83700.0
2009-11-10 13:05:00,65.11,65.11,64.98,65.05,34300.0,44.7479,44.7479,44.6586,44.7067,34300.0
2009-11-10 13:10:00,65.03,65.08,64.89,64.89,50900.0,44.693,44.7273,44.5968,44.5968,50900.0
2009-11-10 13:15:00,64.9,65.04,64.83,65.01,62200.0,44.6036,44.6998,44.5555,44.6792,62200.0
2009-11-10 13:20:00,64.99,65.01,64.88,64.98,31700.0,44.6655,44.6792,44.5899,44.6586,31700.0
2009-11-10 13:25:00,64.98,65.04,64.91,65.04,51000.0,44.6586,44.6998,44.6105,44.6998,51000.0
2009-11-10 13:30:00,65.04,65.1,64.96,65.09,67500.0,44.6998,44.7411,44.6449,44.7342,67500.0
2009-11-10 13:35:00,65.1,65.17,65.02,65.05,82100.0,44.7411,44.7892,44.6861,44.7067,82100.0
2009-11-10 13:40:00,65.04,65.06,64.96,65.06,49400.0,44.6998,44.7136,44.6449,44.7136,49400.0
2009-11-10 13:45:00,65.06,65.08,64.96,65.03,45800.0,44.7136,44.7273,44.6449,44.693,45800.0
2009-11-10 13:50:00,65.05,65.2,65.03,65.19,54900.0,44.7067,44.8098,44.693,44.8029,54900.0
2009-11-10 13:55:00,65.19,65.31,65.03,65.31,89500.0,44.8029,44.8854,44.693,44.8854,89500.0
2009-11-10 14:00:00,65.31,65.34,65.16,65.29,76400.0,44.8854,44.906,44.7823,44.8717,76400.0
2009-11-10 14:05:00,65.29,65.38,65.22,65.37,59100.0,44.8717,44.9335,44.8235,44.9266,59100.0
2009-11-10 14:10:00,65.37,65.38,65.26,65.26,40800.0,44.9266,44.9335,44.851,44.851,40800.0
2009-11-10 14:15:00,65.27,65.36,65.22,65.22,30700.0,44.8579,44.9198,44.8235,44.8235,30700.0
2009-11-10 14:20:00,65.23,65.45,65.21,65.43,40600.0,44.8304,44.9816,44.8167,44.9679,40600.0
2009-11-10 14:25:00,65.43,65.46,65.31,65.41,50300.0,44.9679,44.9885,44.8854,44.9541,50300.0
2009-11-10 14:30:00,65.42,65.48,65.38,65.42,35100.0,44.961,45.0022,44.9335,44.961,35100.0
2009-11-10 14:35:00,65.44,65.44,65.27,65.28,36000.0,44.9747,44.9747,44.8579,44.8648,36000.0
2009-11-10 14:40:00,65.28,65.4,65.27,65.39,64300.0,44.8648,44.9473,44.8579,44.9404,64300.0
2009-11-10 14:45:00,65.4,65.51,65.34,65.42,53200.0,44.9473,45.0229,44.906,44.961,53200.0
2009-11-10 14:50:00,65.42,65.49,65.39,65.47,40500.0,44.961,45.0091,44.9404,44.9954,40500.0
2009-11-10 14:55:00,65.47,65.52,65.39,65.5,101300.0,44.9954,45.0297,44.9404,45.016,101300.0
2009-11-10 15:00:00,65.5,65.5,65.31,65.32,63400.0,45.016,45.016,44.8854,44.8923,63400.0
2009-11-10 15:05:00,65.32,65.37,65.28,65.3,57100.0,44.8923,44.9266,44.8648,44.8785,57100.0
2009-11-10 15:10:00,65.29,65.4,65.25,65.34,63400.0,44.8717,44.9473,44.8442,44.906,63400.0
2009-11-10 15:15:00,65.34,65.52,65.28,65.47,101400.0,44.906,45.0297,44.8648,44.9954,101400.0
2009-11-10 15:20:00,65.47,65.51,65.42,65.47,48300.0,44.9954,45.0229,44.961,44.9954,48300.0
2009-11-10 15:25:00,65.49,65.51,65.42,65.45,43300.0,45.0091,45.0229,44.961,44.9816,43300.0
2009-11-10 15:30:00,65.49,65.5,65.33,65.41,69000.0,45.0091,45.016,44.8991,44.9541,69000.0
2009-11-10 15:35:00,65.4,65.53,65.33,65.39,62900.0,44.9473,45.0366,44.8991,44.9404,62900.0
2009-11-10 15:40:00,65.39,65.44,65.2,65.29,111100.0,44.9404,44.9747,44.8098,44.8717,111100.0
2009-11-10 15:45:00,65.3,65.31,65.22,65.29,73000.0,44.8785,44.8854,44.8235,44.8717,73000.0
2009-11-10 15:50:00,65.29,65.38,65.24,65.3,127900.0,44.8717,44.9335,44.8373,44.8785,127900.0
2009-11-10 15:55:00,65.31,65.4,65.26,65.4,202700.0,44.8854,44.9473,44.851,44.9473,202700.0
2009-11-11 09:30:00,65.82,66.48,65.75,66.34,192000.0,45.2359,45.6895,45.1878,45.5933,192000.0
2009-11-11 09:35:00,66.32,66.38,65.97,66.21,204800.0,45.5795,45.6208,45.339,45.5039,204800.0
2009-11-11 09:40:00,66.27,66.46,66.09,66.43,150000.0,45.5452,45.6758,45.4215,45.6551,150000.0
2009-11-11 09:45:00,66.43,66.45,65.94,66.14,212000.0,45.6551,45.6689,45.3184,45.4558,212000.0
2009-11-11 09:50:00,66.14,66.27,66.04,66.18,125900.0,45.4558,45.5452,45.3871,45.4833,125900.0
2009-11-11 09:55:00,66.21,66.64,66.2,66.47,197700.0,45.5039,45.7995,45.4971,45.6826,197700.0
2009-11-11 10:00:00,66.49,66.71,66.49,66.57,140100.0,45.6964,45.8476,45.6964,45.7514,140100.0
2009-11-11 10:05:00,66.57,66.8,66.57,66.77,213600.0,45.7514,45.9094,45.7514,45.8888,213600.0
2009-11-11 10:10:00,66.79,66.84,66.67,66.83,136000.0,45.9026,45.9369,45.8201,45.93,136000.0
2009-11-11 10:15:00,66.82,66.92,66.71,66.87,103900.0,45.9232,45.9919,45.8476,45.9575,103900.0
2009-11-11 10:20:00,66.86,67.09,66.85,67.02,128100.0,45.9507,46.1087,45.9438,46.0606,128100.0
2009-11-11 10:25:00,67.01,67.01,66.89,66.98,90600.0,46.0538,46.0538,45.9713,46.0331,90600.0
2009-11-11 10:30:00,66.96,66.97,66.76,66.77,115800.0,46.0194,46.0263,45.8819,45.8888,115800.0
2009-11-11 10:35:00,66.76,66.89,66.71,66.77,171000.0,45.8819,45.9713,45.8476,45.8888,171000.0
2009-11-11 10:40:00,66.77,66.91,66.55,66.59,208700.0,45.8888,45.985,45.7376,45.7651,208700.0
2009-11-11 10:45:00,66.58,66.62,66.36,66.42,195900.0,45.7582,45.7857,45.607,45.6483,195900.0
2009-11-11 10:50:00,66.42,66.52,66.17,66.42,187500.0,45.6483,45.717,45.4765,45.6483,187500.0
2009-11-11 10:55:00,66.43,66.69,66.38,66.64,95900.0,45.6551,45.8338,45.6208,45.7995,95900.0
2009-11-11 11:00:00,66.65,66.7,66.51,66.58,97800.0,45.8063,45.8407,45.7101,45.7582,97800.0
2009-11-11 11:05:00,66.58,66.6,66.25,66.3,99500.0,45.7582,45.772,45.5314,45.5658,99500.0
2009-11-11 11:10:00,66.31,66.53,66.25,66.33,123200.0,45.5727,45.7239,45.5314,45.5864,123200.0
2009-11-11 11:15:00,66.32,66.53,66.16,66.46,78200.0,45.5795,45.7239,45.4696,45.6758,78200.0
2009-11-11 11:20:00,66.45,66.45,66.29,66.4,58300.0,45.6689,45.6689,45.5589,45.6345,58300.0
2009-11-11 11:25:00,66.4,66.42,66.17,66.23,41800.0,45.6345,45.6483,45.4765,45.5177,41800.0
2009-11-11 11:30:00,66.22,66.32,66.18,66.29,61700.0,45.5108,45.5795,45.4833,45.5589,61700.0
2009-11-11 11:35:00,66.28,66.41,66.22,66.31,47700.0,45.5521,45.6414,45.5108,45.5727,47700.0
2009-11-11 11:40:00,66.31,66.55,66.29,66.52,51300.0,45.5727,45.7376,45.5589,45.717,51300.0
2009-11-11 11:45:00,66.52,66.58,66.35,66.37,53200.0,45.717,45.7582,45.6002,45.6139,53200.0
2009-11-11 11:50:00,66.38,66.38,66.11,66.17,88500.0,45.6208,45.6208,45.4352,45.4765,88500.0
2009-11-11 11:55:00,66.19,66.2,66.0,66.1,98900.0,45.4902,45.4971,45.3596,45.4283,98900.0
2009-11-11 12:00:00,66.09,66.15,66.02,66.12,48900.0,45.4215,45.4627,45.3734,45.4421,48900.0
2009-11-11 12:05:00,66.1,66.15,66.01,66.13,101000.0,45.4283,45.4627,45.3665,45.449,101000.0
2009-11-11 12:10:00,66.12,66.2,66.07,66.2,43600.0,45.4421,45.4971,45.4077,45.4971,43600.0
2009-11-11 12:15:00,66.2,66.22,66.08,66.19,45300.0,45.4971,45.5108,45.4146,45.4902,45300.0
2009-11-11 12:20:00,66.19,66.27,66.14,66.21,35500.0,45.4902,45.5452,45.4558,45.5039,35500.0
2009-11-11 12:25:00,66.23,66.31,66.18,66.28,48900.0,45.5177,45.5727,45.4833,45.5521,48900.0
2009-11-11 12:30:00,66.3,66.39,66.23,66.26,51700.0,45.5658,45.6277,45.5177,45.5383,51700.0
2009-11-11 12:35:00,66.28,66.49,66.28,66.3,64300.0,45.5521,45.6964,45.5521,45.5658,64300.0
2009-11-11 12:40:00,66.3,66.42,66.27,66.36,29000.0,45.5658,45.6483,45.5452,45.607,29000.0
2009-11-11 12:45:00,66.36,66.48,66.24,66.26,101900.0,45.607,45.6895,45.5246,45.5383,101900.0
2009-11-11 12:50:00,66.24,66.3,66.16,66.27,36400.0,45.5246,45.5658,45.4696,45.5452,36400.0
2009-11-11 12:55:00,66.27,66.27,66.05,66.06,39900.0,45.5452,45.5452,45.394,45.4009,39900.0
2009-11-11 13:00:00,66.06,66.22,66.02,66.16,82700.0,45.4009,45.5108,45.3734,45.4696,82700.0
2009-11-11 13:05:00,66.18,66.23,66.09,66.22,43800.0,45.4833,45.5177,45.4215,45.5108,43800.0
2009-11-11 13:10:00,66.22,66.25,66.02,66.21,57700.0,45.5108,45.5314,45.3734,45.5039,57700.0
2009-11-11 13:15:00,66.21,66.24,66.13,66.15,39100.0,45.5039,45.5246,45.449,45.4627,39100.0
2009-11-11 13:20:00,66.15,66.25,66.15,66.21,23700.0,45.4627,45.5314,45.4627,45.5039,23700.0
2009-11-11 13:25:00,66.21,66.21,66.09,66.13,32200.0,45.5039,45.5039,45.4215,45.449,32200.0
2009-11-11 13:30:00,66.13,66.23,66.09,66.15,34000.0,45.449,45.5177,45.4215,45.4627,34000.0
2009-11-11 13:35:00,66.14,66.16,66.01,66.03,47400.0,45.4558,45.4696,45.3665,45.3802,47400.0
2009-11-11 13:40:00,66.05,66.06,65.78,65.8,78300.0,45.394,45.4009,45.2084,45.2222,78300.0
2009-11-11 13:45:00,65.82,65.94,65.79,65.84,36900.0,45.2359,45.3184,45.2153,45.2497,36900.0
2009-11-11 13:50:00,65.84,65.92,65.79,65.9,53500.0,45.2497,45.3046,45.2153,45.2909,53500.0
2009-11-11 13:55:00,65.91,66.02,65.83,65.92,59800.0,45.2978,45.3734,45.2428,45.3046,59800.0
2009-11-11 14:00:00,65.92,66.15,65.88,66.11,55600.0,45.3046,45.4627,45.2771,45.4352,55600.0
2009-11-11 14:05:00,66.11,66.23,66.07,66.16,32400.0,45.4352,45.5177,45.4077,45.4696,32400.0
2009-11-11 14:10:00,66.15,66.18,65.99,66.07,73600.0,45.4627,45.4833,45.3527,45.4077,73600.0
2009-11-11 14:15:00,66.04,66.11,65.93,66.0,79200.0,45.3871,45.4352,45.3115,45.3596,79200.0
2009-11-11 14:20:00,66.01,66.04,65.91,65.93,33800.0,45.3665,45.3871,45.2978,45.3115,33800.0
2009-11-11 14:25:00,65.93,66.18,65.93,66.11,80900.0,45.3115,45.4833,45.3115,45.4352,80900.0
2009-11-11 14:30:00,66.1,66.27,66.06,66.18,42400.0,45.4283,45.5452,45.4009,45.4833,42400.0
2009-11-11 14:35:00,66.18,66.22,66.13,66.17,28900.0,45.4833,45.5108,45.449,45.4765,28900.0
2009-11-11 14:40:00,66.18,66.18,66.02,66.11,28800.0,45.4833,45.4833,45.3734,45.4352,28800.0
2009-11-11 14:45:00,66.12,66.24,66.1,66.24,32400.0,45.4421,45.5246,45.4283,45.5246,32400.0
2009-11-11 14:50:00,66.25,66.38,66.25,66.32,51800.0,45.5314,45.6208,45.5314,45.5795,51800.0
2009-11-11 14:55:00,66.31,66.38,66.25,66.37,50200.0,45.5727,45.6208,45.5314,45.6139,50200.0
2009-11-11 15:00:00,66.35,66.4,66.28,66.3,52900.0,45.6002,45.6345,45.5521,45.5658,52900.0
2009-11-11 15:05:00,66.29,66.4,66.26,66.32,66400.0,45.5589,45.6345,45.5383,45.5795,66400.0
2009-11-11 15:10:00,66.31,66.32,66.07,66.19,75000.0,45.5727,45.5795,45.4077,45.4902,75000.0
2009-11-11 15:15:00,66.21,66.23,66.07,66.17,53000.0,45.5039,45.5177,45.4077,45.4765,53000.0
2009-11-11 15:20:00,66.16,66.19,66.08,66.08,34100.0,45.4696,45.4902,45.4146,45.4146,34100.0
2009-11-11 15:25:00,66.09,66.28,66.09,66.18,59200.0,45.4215,45.5521,45.4215,45.4833,59200.0
2009-11-11 15:30:00,66.18,66.33,66.16,66.24,69300.0,45.4833,45.5864,45.4696,45.5246,69300.0
2009-11-11 15:35:00,66.23,66.31,66.14,66.21,52500.0,45.5177,45.5727,45.4558,45.5039,52500.0
2009-11-11 15:40:00,66.21,66.22,66.01,66.06,86600.0,45.5039,45.5108,45.3665,45.4009,86600.0
2009-11-11 15:45:00,66.06,66.16,65.98,66.15,97200.0,45.4009,45.4696,45.3459,45.4627,97200.0
2009-11-11 15:50:00,66.14,66.15,66.02,66.1,145100.0,45.4558,45.4627,45.3734,45.4283,145100.0
2009-11-11 15:55:00,66.11,66.19,66.05,66.16,206200.0,45.4352,45.4902,45.394,45.4696,206200.0
2009-11-12 09:30:00,65.67,65.96,65.5,65.67,141200.0,45.1328,45.3321,45.016,45.1328,141200.0
2009-11-12 09:35:00,65.72,65.95,65.4,65.53,97800.0,45.1672,45.3253,44.9473,45.0366,97800.0
2009-11-12 09:40:00,65.52,65.7,65.4,65.56,86000.0,45.0297,45.1534,44.9473,45.0572,86000.0
2009-11-12 09:45:00,65.46,65.81,65.45,65.64,74300.0,44.9885,45.229,44.9816,45.1122,74300.0
2009-11-12 09:50:00,65.64,65.93,65.56,65.89,80500.0,45.1122,45.3115,45.0572,45.284,80500.0
2009-11-12 09:55:00,65.88,66.24,65.87,66.08,108300.0,45.2771,45.5246,45.2703,45.4146,108300.0
2009-11-12 10:00:00,66.11,66.32,66.02,66.13,93200.0,45.4352,45.5795,45.3734,45.449,93200.0
2009-11-12 10:05:00,66.11,66.18,65.74,65.87,108900.0,45.4352,45.4833,45.1809,45.2703,108900.0
2009-11-12 10:10:00,65.85,65.91,65.55,65.62,121800.0,45.2565,45.2978,45.0503,45.0985,121800.0
2009-11-12 10:15:00,65.64,65.82,65.55,65.58,94000.0,45.1122,45.2359,45.0503,45.071,94000.0
2009-11-12 10:20:00,65.57,65.75,65.48,65.75,85300.0,45.0641,45.1878,45.0022,45.1878,85300.0
2009-11-12 10:25:00,65.74,65.94,65.69,65.77,65900.0,45.1809,45.3184,45.1466,45.2015,65900.0
2009-11-12 10:30:00,65.75,65.75,65.5,65.65,56500.0,45.1878,45.1878,45.016,45.1191,56500.0
2009-11-12 10:35:00,65.63,65.88,65.58,65.73,76400.0,45.1053,45.2771,45.071,45.1741,76400.0
2009-11-12 10:40:00,65.72,65.92,65.66,65.92,46600.0,45.1672,45.3046,45.1259,45.3046,46600.0
2009-11-12 10:45:00,65.93,65.97,65.78,65.78,46200.0,45.3115,45.339,45.2084,45.2084,46200.0
2009-11-12 10:50:00,65.77,65.93,65.63,65.67,46400.0,45.2015,45.3115,45.1053,45.1328,46400.0
2009-11-12 10:55:00,65.64,65.67,65.32,65.43,77800.0,45.1122,45.1328,44.8923,44.9679,77800.0
2009-11-12 11:00:00,65.41,65.43,65.1,65.42,208900.0,44.9541,44.9679,44.7411,44.961,208900.0
2009-11-12 11:05:00,65.42,65.44,65.0,65.04,72800.0,44.961,44.9747,44.6723,44.6998,72800.0
2009-11-12 11:10:00,65.04,65.1,64.79,64.86,98300.0,44.6998,44.7411,44.528,44.5761,98300.0
2009-11-12 11:15:00,64.86,65.15,64.79,65.12,64400.0,44.5761,44.7754,44.528,44.7548,64400.0
2009-11-12 11:20:00,65.12,65.12,64.86,64.99,55100.0,44.7548,44.7548,44.5761,44.6655,55100.0
2009-11-12 11:25:00,64.98,65.0,64.76,64.92,71600.0,44.6586,44.6723,44.5074,44.6174,71600.0
2009-11-12 11:30:00,64.91,64.92,64.59,64.75,79300.0,44.6105,44.6174,44.3906,44.5005,79300.0
2009-11-12 11:35:00,64.74,64.75,64.48,64.58,79600.0,44.4937,44.5005,44.315,44.3837,79600.0
2009-11-12 11:40:00,64.56,64.86,64.54,64.85,49800.0,44.37,44.5761,44.3562,44.5693,49800.0
2009-11-12 11:45:00,64.85,64.9,64.77,64.81,36000.0,44.5693,44.6036,44.5143,44.5418,36000.0
2009-11-12 11:50:00,64.8,64.82,64.59,64.61,61600.0,44.5349,44.5486,44.3906,44.4043,61600.0
2009-11-12 11:55:00,64.6,64.68,64.52,64.67,44400.0,44.3974,44.4524,44.3425,44.4456,44400.0
2009-11-12 12:00:00,64.68,64.94,64.64,64.81,37700.0,44.4524,44.6311,44.4249,44.5418,37700.0
2009-11-12 12:05:00,64.8,64.8,64.68,64.78,14400.0,44.5349,44.5349,44.4524,44.5212,14400.0
2009-11-12 12:10:00,64.77,64.83,64.67,64.81,33100.0,44.5143,44.5555,44.4456,44.5418,33100.0
2009-11-12 12:15:00,64.79,65.0,64.72,65.0,82900.0,44.528,44.6723,44.4799,44.6723,82900.0
2009-11-12 12:20:00,65.0,65.02,64.79,64.8,54500.0,44.6723,44.6861,44.528,44.5349,54500.0
2009-11-12 12:25:00,64.82,64.87,64.69,64.85,27400.0,44.5486,44.583,44.4593,44.5693,27400.0
2009-11-12 12:30:00,64.84,64.84,64.6,64.66,32800.0,44.5624,44.5624,44.3974,44.4387,32800.0
2009-11-12 12:35:00,64.65,64.73,64.53,64.61,37300.0,44.4318,44.4868,44.3493,44.4043,37300.0
2009-11-12 12:40:00,64.59,64.78,64.59,64.61,31700.0,44.3906,44.5212,44.3906,44.4043,31700.0
2009-11-12 12:45:00,64.6,64.75,64.56,64.73,28400.0,44.3974,44.5005,44.37,44.4868,28400.0
2009-11-12 12:50:00,64.72,64.89,64.7,64.76,61800.0,44.4799,44.5968,44.4662,44.5074,61800.0
2009-11-12 12:55:00,64.78,64.78,64.58,64.66,58200.0,44.5212,44.5212,44.3837,44.4387,58200.0
2009-11-12 13:00:00,64.66,64.77,64.56,64.7,55000.0,44.4387,44.5143,44.37,44.4662,55000.0
2009-11-12 13:05:00,64.7,64.7,64.5,64.53,44800.0,44.4662,44.4662,44.3287,44.3493,44800.0
2009-11-12 13:10:00,64.53,64.56,64.46,64.54,39300.0,44.3493,44.37,44.3012,44.3562,39300.0
2009-11-12 13:15:00,64.55,64.78,64.5,64.76,54300.0,44.3631,44.5212,44.3287,44.5074,54300.0
2009-11-12 13:20:00,64.77,64.8,64.68,64.74,43600.0,44.5143,44.5349,44.4524,44.4937,43600.0
2009-11-12 13:25:00,64.75,64.81,64.64,64.81,39300.0,44.5005,44.5418,44.4249,44.5418,39300.0
2009-11-12 13:30:00,64.82,64.94,64.8,64.82,28800.0,44.5486,44.6311,44.5349,44.5486,28800.0
2009-11-12 13:35:00,64.83,64.87,64.77,64.85,18100.0,44.5555,44.583,44.5143,44.5693,18100.0
2009-11-12 13:40:00,64.84,64.86,64.75,64.84,33200.0,44.5624,44.5761,44.5005,44.5624,33200.0
2009-11-12 13:45:00,64.84,65.01,64.82,64.9,47300.0,44.5624,44.6792,44.5486,44.6036,47300.0
2009-11-12 13:50:00,64.91,64.91,64.74,64.82,61900.0,44.6105,44.6105,44.4937,44.5486,61900.0
2009-11-12 13:55:00,64.8,64.87,64.75,64.87,20200.0,44.5349,44.583,44.5005,44.583,20200.0
2009-11-12 14:00:00,64.87,64.95,64.81,64.9,41700.0,44.583,44.638,44.5418,44.6036,41700.0
2009-11-12 14:05:00,64.88,65.04,64.85,64.94,61700.0,44.5899,44.6998,44.5693,44.6311,61700.0
2009-11-12 14:10:00,64.94,65.08,64.86,65.0,41300.0,44.6311,44.7273,44.5761,44.6723,41300.0
2009-11-12 14:15:00,65.0,65.08,64.93,64.93,33300.0,44.6723,44.7273,44.6242,44.6242,33300.0
2009-11-12 14:20:00,64.92,64.95,64.81,64.87,50100.0,44.6174,44.638,44.5418,44.583,50100.0
2009-11-12 14:25:00,64.85,64.92,64.71,64.75,54500.0,44.5693,44.6174,44.473,44.5005,54500.0
2009-11-12 14:30:00,64.75,64.89,64.7,64.84,50900.0,44.5005,44.5968,44.4662,44.5624,50900.0
2009-11-12 14:35:00,64.85,64.93,64.79,64.82,48700.0,44.5693,44.6242,44.528,44.5486,48700.0
2009-11-12 14:40:00,64.82,64.82,64.54,64.61,51600.0,44.5486,44.5486,44.3562,44.4043,51600.0
2009-11-12 14:45:00,64.62,64.64,64.4,64.4,76200.0,44.4112,44.4249,44.26,44.26,76200.0
2009-11-12 14:50:00,64.4,64.52,64.4,64.5,46000.0,44.26,44.3425,44.26,44.3287,46000.0
2009-11-12 14:55:00,64.51,64.51,64.4,64.49,50500.0,44.3356,44.3356,44.26,44.3218,50500.0
2009-11-12 15:00:00,64.49,64.57,64.31,64.32,89100.0,44.3218,44.3768,44.1981,44.205,89100.0
2009-11-12 15:05:00,64.34,64.37,64.27,64.34,80900.0,44.2188,44.2394,44.1706,44.2188,80900.0
2009-11-12 15:10:00,64.33,64.35,64.18,64.25,116100.0,44.2119,44.2256,44.1088,44.1569,116100.0
2009-11-12 15:15:00,64.25,64.41,64.25,64.37,63100.0,44.1569,44.2669,44.1569,44.2394,63100.0
2009-11-12 15:20:00,64.36,64.4,64.25,64.37,46000.0,44.2325,44.26,44.1569,44.2394,46000.0
2009-11-12 15:25:00,64.37,64.43,64.28,64.32,48600.0,44.2394,44.2806,44.1775,44.205,48600.0
2009-11-12 15:30:00,64.33,64.45,64.28,64.44,105200.0,44.2119,44.2944,44.1775,44.2875,105200.0
2009-11-12 15:35:00,64.44,64.49,64.18,64.25,120500.0,44.2875,44.3218,44.1088,44.1569,120500.0
2009-11-12 15:40:00,64.25,64.39,64.23,64.39,129400.0,44.1569,44.2531,44.1432,44.2531,129400.0
2009-11-12 15:45:00,64.39,64.52,64.36,64.48,168200.0,44.2531,44.3425,44.2325,44.315,168200.0
2009-11-12 15:50:00,64.47,64.63,64.45,64.62,177200.0,44.3081,44.4181,44.2944,44.4112,177200.0
2009-11-12 15:55:00,64.63,64.68,64.56,64.59,289500.0,44.4181,44.4524,44.37,44.3906,289500.0
2009-11-13 09:30:00,64.23,65.57,64.23,64.75,232200.0,44.1432,45.0641,44.1432,44.5005,232200.0
2009-11-13 09:35:00,64.73,64.77,64.33,64.74,136800.0,44.4868,44.5143,44.2119,44.4937,136800.0
2009-11-13 09:40:00,64.72,64.86,64.45,64.64,102400.0,44.4799,44.5761,44.2944,44.4249,102400.0
2009-11-13 09:45:00,64.65,64.73,64.3,64.42,154000.0,44.4318,44.4868,44.1913,44.2737,154000.0
2009-11-13 09:50:00,64.43,64.61,64.19,64.27,108600.0,44.2806,44.4043,44.1157,44.1706,108600.0
2009-11-13 09:55:00,64.27,64.29,63.8,63.88,362300.0,44.1706,44.1844,43.8476,43.9026,362300.0
2009-11-13 10:00:00,63.87,64.26,63.75,64.04,146300.0,43.8957,44.1638,43.8133,44.0126,146300.0
2009-11-13 10:05:00,64.04,64.63,63.99,64.58,168500.0,44.0126,44.4181,43.9782,44.3837,168500.0
2009-11-13 10:10:00,64.57,64.65,64.17,64.28,84400.0,44.3768,44.4318,44.1019,44.1775,84400.0
2009-11-13 10:15:00,64.29,64.54,64.29,64.39,63300.0,44.1844,44.3562,44.1844,44.2531,63300.0
2009-11-13 10:20:00,64.39,64.5,64.27,64.42,84600.0,44.2531,44.3287,44.1706,44.2737,84600.0
2009-11-13 10:25:00,64.42,64.43,64.17,64.2,64600.0,44.2737,44.2806,44.1019,44.1225,64600.0
2009-11-13 10:30:00,64.2,64.3,63.96,64.05,104700.0,44.1225,44.1913,43.9576,44.0194,104700.0
2009-11-13 10:35:00,64.06,64.2,63.89,64.15,128800.0,44.0263,44.1225,43.9095,44.0882,128800.0
2009-11-13 10:40:00,64.14,64.71,64.14,64.64,168200.0,44.0813,44.473,44.0813,44.4249,168200.0
2009-11-13 10:45:00,64.67,64.85,64.64,64.65,130400.0,44.4456,44.5693,44.4249,44.4318,130400.0
2009-11-13 10:50:00,64.65,64.88,64.6,64.84,72600.0,44.4318,44.5899,44.3974,44.5624,72600.0
2009-11-13 10:55:00,64.86,65.03,64.8,64.88,76000.0,44.5761,44.693,44.5349,44.5899,76000.0
2009-11-13 11:00:00,64.88,65.0,64.81,64.87,126700.0,44.5899,44.6723,44.5418,44.583,126700.0
2009-11-13 11:05:00,64.89,65.1,64.83,65.09,134800.0,44.5968,44.7411,44.5555,44.7342,134800.0
2009-11-13 11:10:00,65.09,65.12,64.79,64.82,85900.0,44.7342,44.7548,44.528,44.5486,85900.0
2009-11-13 11:15:00,64.82,64.94,64.74,64.8,27300.0,44.5486,44.6311,44.4937,44.5349,27300.0
2009-11-13 11:20:00,64.8,64.92,64.7,64.78,41900.0,44.5349,44.6174,44.4662,44.5212,41900.0
2009-11-13 11:25:00,64.8,65.04,64.8,64.88,70100.0,44.5349,44.6998,44.5349,44.5899,70100.0
2009-11-13 11:30:00,64.87,65.03,64.79,65.01,24800.0,44.583,44.693,44.528,44.6792,24800.0
2009-11-13 11:35:00,65.0,65.3,65.0,65.2,103300.0,44.6723,44.8785,44.6723,44.8098,103300.0
2009-11-13 11:40:00,65.21,65.29,65.0,65.04,51700.0,44.8167,44.8717,44.6723,44.6998,51700.0
2009-11-13 11:45:00,65.04,65.11,64.98,65.11,31400.0,44.6998,44.7479,44.6586,44.7479,31400.0
2009-11-13 11:50:00,65.12,65.16,64.95,65.04,42300.0,44.7548,44.7823,44.638,44.6998,42300.0
2009-11-13 11:55:00,65.03,65.14,64.98,65.03,38700.0,44.693,44.7686,44.6586,44.693,38700.0
2009-11-13 12:00:00,65.03,65.3,65.01,65.24,41400.0,44.693,44.8785,44.6792,44.8373,41400.0
2009-11-13 12:05:00,65.24,65.42,65.17,65.31,81000.0,44.8373,44.961,44.7892,44.8854,81000.0
2009-11-13 12:10:00,65.3,65.5,65.27,65.42,61500.0,44.8785,45.016,44.8579,44.961,61500.0
2009-11-13 12:15:00,65.44,65.6,65.41,65.59,47500.0,44.9747,45.0847,44.9541,45.0778,47500.0
2009-11-13 12:20:00,65.58,65.66,65.44,65.47,50200.0,45.071,45.1259,44.9747,44.9954,50200.0
2009-11-13 12:25:00,65.47,65.78,65.44,65.78,73900.0,44.9954,45.2084,44.9747,45.2084,73900.0
2009-11-13 12:30:00,65.77,65.81,65.56,65.75,85200.0,45.2015,45.229,45.0572,45.1878,85200.0
2009-11-13 12:35:00,65.76,65.82,65.69,65.75,92300.0,45.1947,45.2359,45.1466,45.1878,92300.0
2009-11-13 12:40:00,65.72,65.73,65.62,65.62,63700.0,45.1672,45.1741,45.0985,45.0985,63700.0
2009-11-13 12:45:00,65.61,65.67,65.53,65.54,95800.0,45.0916,45.1328,45.0366,45.0435,95800.0
2009-11-13 12:50:00,65.53,65.59,65.5,65.56,57400.0,45.0366,45.0778,45.016,45.0572,57400.0
2009-11-13 12:55:00,65.56,65.65,65.54,65.62,36500.0,45.0572,45.1191,45.0435,45.0985,36500.0
2009-11-13 13:00:00,65.62,65.63,65.53,65.53,43300.0,45.0985,45.1053,45.0366,45.0366,43300.0
2009-11-13 13:05:00,65.53,65.65,65.46,65.64,49800.0,45.0366,45.1191,44.9885,45.1122,49800.0
2009-11-13 13:10:00,65.64,65.64,65.52,65.54,32600.0,45.1122,45.1122,45.0297,45.0435,32600.0
2009-11-13 13:15:00,65.54,65.6,65.48,65.54,56300.0,45.0435,45.0847,45.0022,45.0435,56300.0
2009-11-13 13:20:00,65.54,65.64,65.49,65.54,157700.0,45.0435,45.1122,45.0091,45.0435,157700.0
2009-11-13 13:25:00,65.53,65.68,65.51,65.64,45000.0,45.0366,45.1397,45.0229,45.1122,45000.0
2009-11-13 13:30:00,65.65,65.67,65.49,65.55,49500.0,45.1191,45.1328,45.0091,45.0503,49500.0
2009-11-13 13:35:00,65.56,65.61,65.54,65.61,33100.0,45.0572,45.0916,45.0435,45.0916,33100.0
2009-11-13 13:40:00,65.6,65.61,65.48,65.52,30600.0,45.0847,45.0916,45.0022,45.0297,30600.0
2009-11-13 13:45:00,65.5,65.52,65.33,65.33,87900.0,45.016,45.0297,44.8991,44.8991,87900.0
2009-11-13 13:50:00,65.32,65.55,65.29,65.54,88900.0,44.8923,45.0503,44.8717,45.0435,88900.0
2009-11-13 13:55:00,65.55,65.61,65.45,65.48,76700.0,45.0503,45.0916,44.9816,45.0022,76700.0
2009-11-13 14:00:00,65.48,65.6,65.42,65.59,54600.0,45.0022,45.0847,44.961,45.0778,54600.0
2009-11-13 14:05:00,65.59,65.59,65.43,65.47,59900.0,45.0778,45.0778,44.9679,44.9954,59900.0
2009-11-13 14:10:00,65.48,65.51,65.42,65.5,55300.0,45.0022,45.0229,44.961,45.016,55300.0
2009-11-13 14:15:00,65.5,65.58,65.44,65.45,39400.0,45.016,45.071,44.9747,44.9816,39400.0
2009-11-13 14:20:00,65.46,65.46,65.29,65.33,43200.0,44.9885,44.9885,44.8717,44.8991,43200.0
2009-11-13 14:25:00,65.33,65.5,65.33,65.35,83500.0,44.8991,45.016,44.8991,44.9129,83500.0
2009-11-13 14:30:00,65.35,65.35,65.15,65.16,69300.0,44.9129,44.9129,44.7754,44.7823,69300.0
2009-11-13 14:35:00,65.16,65.43,65.1,65.38,113900.0,44.7823,44.9679,44.7411,44.9335,113900.0
2009-11-13 14:40:00,65.38,65.51,65.33,65.37,71400.0,44.9335,45.0229,44.8991,44.9266,71400.0
2009-11-13 14:45:00,65.36,65.42,65.33,65.42,108500.0,44.9198,44.961,44.8991,44.961,108500.0
2009-11-13 14:50:00,65.42,65.45,65.25,65.32,87500.0,44.961,44.9816,44.8442,44.8923,87500.0
2009-11-13 14:55:00,65.31,65.4,65.13,65.17,148400.0,44.8854,44.9473,44.7617,44.7892,148400.0
2009-11-13 15:00:00,65.17,65.24,65.06,65.23,104700.0,44.7892,44.8373,44.7136,44.8304,104700.0
2009-11-13 15:05:00,65.24,65.5,65.22,65.5,87000.0,44.8373,45.016,44.8235,45.016,87000.0
2009-11-13 15:10:00,65.5,65.55,65.31,65.38,99200.0,45.016,45.0503,44.8854,44.9335,99200.0
2009-11-13 15:15:00,65.37,65.47,65.29,65.44,50200.0,44.9266,44.9954,44.8717,44.9747,50200.0
2009-11-13 15:20:00,65.44,65.46,65.34,65.35,81100.0,44.9747,44.9885,44.906,44.9129,81100.0
2009-11-13 15:25:00,65.35,65.57,65.34,65.48,104400.0,44.9129,45.0641,44.906,45.0022,104400.0
2009-11-13 15:30:00,65.48,65.56,65.43,65.53,79600.0,45.0022,45.0572,44.9679,45.0366,79600.0
2009-11-13 15:35:00,65.53,65.65,65.39,65.4,133500.0,45.0366,45.1191,44.9404,44.9473,133500.0
2009-11-13 15:40:00,65.4,65.59,65.4,65.59,123100.0,44.9473,45.0778,44.9473,45.0778,123100.0
2009-11-13 15:45:00,65.59,65.69,65.53,65.6,236700.0,45.0778,45.1466,45.0366,45.0847,236700.0
2009-11-13 15:50:00,65.61,65.62,65.43,65.45,423300.0,45.0916,45.0985,44.9679,44.9816,423300.0
2009-11-13 15:55:00,65.45,65.5,65.43,65.5,364800.0,44.9816,45.016,44.9679,45.016,364800.0
2009-11-16 09:30:00,66.55,66.98,66.51,66.64,187900.0,45.7376,46.0331,45.7101,45.7995,187900.0
2009-11-16 09:35:00,66.63,66.8,66.46,66.75,114200.0,45.7926,45.9094,45.6758,45.8751,114200.0
2009-11-16 09:40:00,66.75,67.39,66.71,67.37,282600.0,45.8751,46.3149,45.8476,46.3012,282600.0
2009-11-16 09:45:00,67.38,67.49,67.31,67.37,204200.0,46.308,46.3836,46.2599,46.3012,204200.0
2009-11-16 09:50:00,67.38,67.85,67.37,67.84,240700.0,46.308,46.6311,46.3012,46.6242,240700.0
2009-11-16 09:55:00,67.84,68.1,67.83,67.99,274500.0,46.6242,46.8029,46.6173,46.7273,274500.0
2009-11-16 10:00:00,68.0,68.06,67.88,68.05,197000.0,46.7342,46.7754,46.6517,46.7685,197000.0
2009-11-16 10:05:00,68.05,68.23,67.98,68.07,245900.0,46.7685,46.8922,46.7204,46.7823,245900.0
2009-11-16 10:10:00,68.07,68.1,67.89,68.03,156500.0,46.7823,46.8029,46.6586,46.7548,156500.0
2009-11-16 10:15:00,68.02,68.09,67.83,67.93,69600.0,46.7479,46.796,46.6173,46.686,69600.0
2009-11-16 10:20:00,67.93,67.93,67.84,67.87,66800.0,46.686,46.686,46.6242,46.6448,66800.0
2009-11-16 10:25:00,67.87,67.94,67.79,67.79,87000.0,46.6448,46.6929,46.5898,46.5898,87000.0
2009-11-16 10:30:00,67.79,67.85,67.73,67.77,71400.0,46.5898,46.6311,46.5486,46.5761,71400.0
2009-11-16 10:35:00,67.79,67.8,67.7,67.78,132200.0,46.5898,46.5967,46.528,46.583,132200.0
2009-11-16 10:40:00,67.78,67.95,67.78,67.95,129100.0,46.583,46.6998,46.583,46.6998,129100.0
2009-11-16 10:45:00,67.94,68.04,67.93,68.0,141800.0,46.6929,46.7616,46.686,46.7342,141800.0
2009-11-16 10:50:00,68.0,68.07,67.97,68.0,262500.0,46.7342,46.7823,46.7135,46.7342,262500.0
2009-11-16 10:55:00,67.98,68.07,67.93,67.94,102800.0,46.7204,46.7823,46.686,46.6929,102800.0
2009-11-16 11:00:00,67.95,67.97,67.8,67.87,65800.0,46.6998,46.7135,46.5967,46.6448,65800.0
2009-11-16 11:05:00,67.87,67.9,67.68,67.73,58700.0,46.6448,46.6654,46.5142,46.5486,58700.0
2009-11-16 11:10:00,67.74,67.75,67.56,67.65,69600.0,46.5555,46.5623,46.4318,46.4936,69600.0
2009-11-16 11:15:00,67.65,67.72,67.6,67.61,44800.0,46.4936,46.5417,46.4592,46.4661,44800.0
2009-11-16 11:20:00,67.6,67.65,67.53,67.56,70200.0,46.4592,46.4936,46.4111,46.4318,70200.0
2009-11-16 11:25:00,67.57,67.71,67.55,67.62,56000.0,46.4386,46.5348,46.4249,46.473,56000.0
2009-11-16 11:30:00,67.63,67.82,67.63,67.63,103500.0,46.4799,46.6104,46.4799,46.4799,103500.0
2009-11-16 11:35:00,67.63,67.71,67.61,67.65,35700.0,46.4799,46.5348,46.4661,46.4936,35700.0
2009-11-16 11:40:00,67.65,67.68,67.59,67.66,49700.0,46.4936,46.5142,46.4524,46.5005,49700.0
2009-11-16 11:45:00,67.66,67.73,67.63,67.73,37400.0,46.5005,46.5486,46.4799,46.5486,37400.0
2009-11-16 11:50:00,67.73,67.91,67.71,67.78,111100.0,46.5486,46.6723,46.5348,46.583,111100.0
2009-11-16 11:55:00,67.78,67.81,67.71,67.73,42300.0,46.583,46.6036,46.5348,46.5486,42300.0
2009-11-16 12:00:00,67.73,67.77,67.64,67.69,44200.0,46.5486,46.5761,46.4867,46.5211,44200.0
2009-11-16 12:05:00,67.69,67.7,67.63,67.69,20000.0,46.5211,46.528,46.4799,46.5211,20000.0
2009-11-16 12:10:00,67.7,67.75,67.63,67.69,42700.0,46.528,46.5623,46.4799,46.5211,42700.0
2009-11-16 12:15:00,67.68,67.68,67.45,67.56,208000.0,46.5142,46.5142,46.3562,46.4318,208000.0
2009-11-16 12:20:00,67.58,67.68,67.37,67.47,143400.0,46.4455,46.5142,46.3012,46.3699,143400.0
2009-11-16 12:25:00,67.49,67.64,67.44,67.49,170900.0,46.3836,46.4867,46.3493,46.3836,170900.0
2009-11-16 12:30:00,67.49,67.72,67.48,67.72,69100.0,46.3836,46.5417,46.3768,46.5417,69100.0
2009-11-16 12:35:00,67.71,67.86,67.71,67.73,78300.0,46.5348,46.6379,46.5348,46.5486,78300.0
2009-11-16 12:40:00,67.74,67.92,67.65,67.92,130800.0,46.5555,46.6792,46.4936,46.6792,130800.0
2009-11-16 12:45:00,67.91,68.04,67.84,68.01,65400.0,46.6723,46.7616,46.6242,46.741,65400.0
2009-11-16 12:50:00,68.0,68.02,67.84,67.87,63200.0,46.7342,46.7479,46.6242,46.6448,63200.0
2009-11-16 12:55:00,67.88,67.95,67.85,67.95,47600.0,46.6517,46.6998,46.6311,46.6998,47600.0
2009-11-16 13:00:00,67.95,68.15,67.91,68.13,78700.0,46.6998,46.8372,46.6723,46.8235,78700.0
2009-11-16 13:05:00,68.13,68.15,68.06,68.09,51300.0,46.8235,46.8372,46.7754,46.796,51300.0
2009-11-16 13:10:00,68.1,68.15,68.01,68.03,47700.0,46.8029,46.8372,46.741,46.7548,47700.0
2009-11-16 13:15:00,68.02,68.05,67.91,67.91,57300.0,46.7479,46.7685,46.6723,46.6723,57300.0
2009-11-16 13:20:00,67.93,68.02,67.88,68.02,29000.0,46.686,46.7479,46.6517,46.7479,29000.0
2009-11-16 13:25:00,68.02,68.1,67.98,68.01,45900.0,46.7479,46.8029,46.7204,46.741,45900.0
2009-11-16 13:30:00,68.01,68.16,67.97,68.14,57700.0,46.741,46.8441,46.7135,46.8304,57700.0
2009-11-16 13:35:00,68.14,68.2,68.05,68.1,57600.0,46.8304,46.8716,46.7685,46.8029,57600.0
2009-11-16 13:40:00,68.12,68.18,68.06,68.12,32400.0,46.8166,46.8579,46.7754,46.8166,32400.0
2009-11-16 13:45:00,68.13,68.13,68.0,68.0,29200.0,46.8235,46.8235,46.7342,46.7342,29200.0
2009-11-16 13:50:00,68.01,68.12,67.99,68.08,34900.0,46.741,46.8166,46.7273,46.7891,34900.0
2009-11-16 13:55:00,68.08,68.16,68.07,68.15,22700.0,46.7891,46.8441,46.7823,46.8372,22700.0
2009-11-16 14:00:00,68.14,68.34,68.14,68.24,102400.0,46.8304,46.9678,46.8304,46.8991,102400.0
2009-11-16 14:05:00,68.24,68.27,68.17,68.22,91400.0,46.8991,46.9197,46.851,46.8853,91400.0
2009-11-16 14:10:00,68.22,68.28,68.18,68.26,52600.0,46.8853,46.9266,46.8579,46.9128,52600.0
2009-11-16 14:15:00,68.26,68.34,68.24,68.27,92000.0,46.9128,46.9678,46.8991,46.9197,92000.0
2009-11-16 14:20:00,68.26,68.32,68.15,68.15,93600.0,46.9128,46.9541,46.8372,46.8372,93600.0
2009-11-16 14:25:00,68.15,68.17,67.96,67.96,134400.0,46.8372,46.851,46.7067,46.7067,134400.0
2009-11-16 14:30:00,67.97,68.07,67.95,67.97,135600.0,46.7135,46.7823,46.6998,46.7135,135600.0
2009-11-16 14:35:00,67.97,68.02,67.91,67.92,71200.0,46.7135,46.7479,46.6723,46.6792,71200.0
2009-11-16 14:40:00,67.92,68.05,67.92,68.04,43300.0,46.6792,46.7685,46.6792,46.7616,43300.0
2009-11-16 14:45:00,68.05,68.14,67.97,67.98,63800.0,46.7685,46.8304,46.7135,46.7204,63800.0
2009-11-16 14:50:00,67.97,68.0,67.94,67.96,44800.0,46.7135,46.7342,46.6929,46.7067,44800.0
2009-11-16 14:55:00,67.96,68.03,67.87,67.99,99300.0,46.7067,46.7548,46.6448,46.7273,99300.0
2009-11-16 15:00:00,67.99,68.05,67.85,67.91,87600.0,46.7273,46.7685,46.6311,46.6723,87600.0
2009-11-16 15:05:00,67.92,68.0,67.8,67.8,68800.0,46.6792,46.7342,46.5967,46.5967,68800.0
2009-11-16 15:10:00,67.8,67.83,67.52,67.52,128900.0,46.5967,46.6173,46.4043,46.4043,128900.0
2009-11-16 15:15:00,67.52,67.61,67.38,67.38,144500.0,46.4043,46.4661,46.308,46.308,144500.0
2009-11-16 15:20:00,67.37,67.63,67.32,67.63,106800.0,46.3012,46.4799,46.2668,46.4799,106800.0
2009-11-16 15:25:00,67.64,67.71,67.52,67.6,137800.0,46.4867,46.5348,46.4043,46.4592,137800.0
2009-11-16 15:30:00,67.59,67.63,67.53,67.56,159200.0,46.4524,46.4799,46.4111,46.4318,159200.0
2009-11-16 15:35:00,67.56,67.76,67.56,67.74,127100.0,46.4318,46.5692,46.4318,46.5555,127100.0
2009-11-16 15:40:00,67.75,67.77,67.58,67.65,133300.0,46.5623,46.5761,46.4455,46.4936,133300.0
2009-11-16 15:45:00,67.64,67.84,67.61,67.79,105600.0,46.4867,46.6242,46.4661,46.5898,105600.0
2009-11-16 15:50:00,67.79,67.95,67.77,67.93,168200.0,46.5898,46.6998,46.5761,46.686,168200.0
2009-11-16 15:55:00,67.93,68.01,67.81,67.95,448800.0,46.686,46.741,46.6036,46.6998,448800.0
2009-11-17 09:30:00,67.3,67.68,67.23,67.38,195900.0,46.2531,46.5142,46.205,46.308,195900.0
2009-11-17 09:35:00,67.38,67.47,67.17,67.22,204000.0,46.308,46.3699,46.1637,46.1981,204000.0
2009-11-17 09:40:00,67.22,67.56,67.2,67.4,276000.0,46.1981,46.4318,46.1843,46.3218,276000.0
2009-11-17 09:45:00,67.42,67.62,67.26,67.4,195000.0,46.3355,46.473,46.2256,46.3218,195000.0
2009-11-17 09:50:00,67.39,67.46,67.23,67.3,147000.0,46.3149,46.363,46.205,46.2531,147000.0
2009-11-17 09:55:00,67.28,67.39,67.11,67.26,147800.0,46.2393,46.3149,46.1225,46.2256,147800.0
2009-11-17 10:00:00,67.26,67.44,67.07,67.09,168300.0,46.2256,46.3493,46.095,46.1087,168300.0
2009-11-17 10:05:00,67.1,67.25,67.06,67.2,126000.0,46.1156,46.2187,46.0881,46.1843,126000.0
2009-11-17 10:10:00,67.2,67.29,67.11,67.15,142400.0,46.1843,46.2462,46.1225,46.15,142400.0
2009-11-17 10:15:00,67.14,67.28,67.07,67.28,106300.0,46.1431,46.2393,46.095,46.2393,106300.0
2009-11-17 10:20:00,67.29,67.38,67.2,67.29,129800.0,46.2462,46.308,46.1843,46.2462,129800.0
2009-11-17 10:25:00,67.28,67.38,67.22,67.26,88600.0,46.2393,46.308,46.1981,46.2256,88600.0
2009-11-17 10:30:00,67.26,67.27,67.0,67.14,99100.0,46.2256,46.2324,46.0469,46.1431,99100.0
2009-11-17 10:35:00,67.14,67.19,66.93,66.98,96900.0,46.1431,46.1775,45.9988,46.0331,96900.0
2009-11-17 10:40:00,66.98,67.03,66.66,66.69,130400.0,46.0331,46.0675,45.8132,45.8338,130400.0
2009-11-17 10:45:00,66.7,66.93,66.7,66.72,101500.0,45.8407,45.9988,45.8407,45.8544,101500.0
2009-11-17 10:50:00,66.7,66.73,66.51,66.59,181900.0,45.8407,45.8613,45.7101,45.7651,181900.0
2009-11-17 10:55:00,66.62,66.73,66.55,66.62,143700.0,45.7857,45.8613,45.7376,45.7857,143700.0
2009-11-17 11:00:00,66.62,66.69,66.5,66.5,152400.0,45.7857,45.8338,45.7032,45.7032,152400.0
2009-11-17 11:05:00,66.51,66.65,66.47,66.59,107900.0,45.7101,45.8063,45.6826,45.7651,107900.0
2009-11-17 11:10:00,66.59,66.72,66.54,66.59,187700.0,45.7651,45.8544,45.7307,45.7651,187700.0
2009-11-17 11:15:00,66.59,66.59,66.42,66.46,85300.0,45.7651,45.7651,45.6483,45.6758,85300.0
2009-11-17 11:20:00,66.45,66.57,66.43,66.49,95700.0,45.6689,45.7514,45.6551,45.6964,95700.0
2009-11-17 11:25:00,66.5,66.6,66.44,66.52,101200.0,45.7032,45.772,45.662,45.717,101200.0
2009-11-17 11:30:00,66.53,66.53,66.44,66.45,44800.0,45.7239,45.7239,45.662,45.6689,44800.0
2009-11-17 11:35:00,66.45,66.68,66.44,66.66,55000.0,45.6689,45.827,45.662,45.8132,55000.0
2009-11-17 11:40:00,66.66,66.66,66.47,66.47,66600.0,45.8132,45.8132,45.6826,45.6826,66600.0
2009-11-17 11:45:00,66.47,66.53,66.43,66.5,59600.0,45.6826,45.7239,45.6551,45.7032,59600.0
2009-11-17 11:50:00,66.49,66.66,66.46,66.57,92400.0,45.6964,45.8132,45.6758,45.7514,92400.0
2009-11-17 11:55:00,66.56,66.57,66.47,66.47,70200.0,45.7445,45.7514,45.6826,45.6826,70200.0
2009-11-17 12:00:00,66.48,66.51,66.36,66.51,55100.0,45.6895,45.7101,45.607,45.7101,55100.0
2009-11-17 12:05:00,66.5,66.61,66.45,66.56,58800.0,45.7032,45.7788,45.6689,45.7445,58800.0
2009-11-17 12:10:00,66.56,66.74,66.5,66.61,104200.0,45.7445,45.8682,45.7032,45.7788,104200.0
2009-11-17 12:15:00,66.61,66.78,66.61,66.64,91100.0,45.7788,45.8957,45.7788,45.7995,91100.0
2009-11-17 12:20:00,66.64,66.89,66.62,66.85,63700.0,45.7995,45.9713,45.7857,45.9438,63700.0
2009-11-17 12:25:00,66.85,66.88,66.7,66.79,24400.0,45.9438,45.9644,45.8407,45.9026,24400.0
2009-11-17 12:30:00,66.79,67.14,66.78,67.14,158700.0,45.9026,46.1431,45.8957,46.1431,158700.0
2009-11-17 12:35:00,67.12,67.17,67.07,67.1,77700.0,46.1294,46.1637,46.095,46.1156,77700.0
2009-11-17 12:40:00,67.11,67.11,66.96,67.01,57800.0,46.1225,46.1225,46.0194,46.0538,57800.0
2009-11-17 12:45:00,67.02,67.06,66.92,66.93,36100.0,46.0606,46.0881,45.9919,45.9988,36100.0
2009-11-17 12:50:00,66.92,66.94,66.9,66.92,21500.0,45.9919,46.0056,45.9782,45.9919,21500.0
2009-11-17 12:55:00,66.91,67.0,66.91,66.99,26200.0,45.985,46.0469,45.985,46.04,26200.0
2009-11-17 13:00:00,66.98,67.04,66.79,66.79,68200.0,46.0331,46.0744,45.9026,45.9026,68200.0
2009-11-17 13:05:00,66.81,66.86,66.72,66.86,37800.0,45.9163,45.9507,45.8544,45.9507,37800.0
2009-11-17 13:10:00,66.86,66.93,66.82,66.83,70200.0,45.9507,45.9988,45.9232,45.93,70200.0
2009-11-17 13:15:00,66.83,67.03,66.82,66.99,58100.0,45.93,46.0675,45.9232,46.04,58100.0
2009-11-17 13:20:00,66.99,67.11,66.96,67.0,69300.0,46.04,46.1225,46.0194,46.0469,69300.0
2009-11-17 13:25:00,67.01,67.01,66.81,66.82,97000.0,46.0538,46.0538,45.9163,45.9232,97000.0
2009-11-17 13:30:00,66.82,66.91,66.79,66.9,20400.0,45.9232,45.985,45.9026,45.9782,20400.0
2009-11-17 13:35:00,66.89,67.01,66.89,67.0,31300.0,45.9713,46.0538,45.9713,46.0469,31300.0
2009-11-17 13:40:00,67.01,67.15,67.0,67.15,77300.0,46.0538,46.15,46.0469,46.15,77300.0
2009-11-17 13:45:00,67.14,67.26,67.05,67.23,79500.0,46.1431,46.2256,46.0812,46.205,79500.0
2009-11-17 13:50:00,67.24,67.27,67.21,67.24,37500.0,46.2118,46.2324,46.1912,46.2118,37500.0
2009-11-17 13:55:00,67.26,67.27,67.14,67.23,34700.0,46.2256,46.2324,46.1431,46.205,34700.0
2009-11-17 14:00:00,67.24,67.25,67.1,67.11,49200.0,46.2118,46.2187,46.1156,46.1225,49200.0
2009-11-17 14:05:00,67.09,67.14,66.98,67.05,59600.0,46.1087,46.1431,46.0331,46.0812,59600.0
2009-11-17 14:10:00,67.06,67.08,66.97,67.0,49600.0,46.0881,46.1019,46.0263,46.0469,49600.0
2009-11-17 14:15:00,66.99,67.03,66.91,67.0,66700.0,46.04,46.0675,45.985,46.0469,66700.0
2009-11-17 14:20:00,67.01,67.03,66.9,66.91,51100.0,46.0538,46.0675,45.9782,45.985,51100.0
2009-11-17 14:25:00,66.91,66.95,66.74,66.82,130300.0,45.985,46.0125,45.8682,45.9232,130300.0
2009-11-17 14:30:00,66.82,66.83,66.73,66.75,76500.0,45.9232,45.93,45.8613,45.8751,76500.0
2009-11-17 14:35:00,66.73,66.79,66.69,66.75,126400.0,45.8613,45.9026,45.8338,45.8751,126400.0
2009-11-17 14:40:00,66.76,66.98,66.75,66.97,1006400.0,45.8819,46.0331,45.8751,46.0263,1006400.0
2009-11-17 14:45:00,66.96,66.96,66.8,66.85,38600.0,46.0194,46.0194,45.9094,45.9438,38600.0
2009-11-17 14:50:00,66.85,66.88,66.72,66.87,50100.0,45.9438,45.9644,45.8544,45.9575,50100.0
2009-11-17 14:55:00,66.88,66.97,66.82,66.95,41600.0,45.9644,46.0263,45.9232,46.0125,41600.0
2009-11-17 15:00:00,66.95,67.01,66.86,67.01,124800.0,46.0125,46.0538,45.9507,46.0538,124800.0
2009-11-17 15:05:00,67.0,67.11,66.98,67.04,190300.0,46.0469,46.1225,46.0331,46.0744,190300.0
2009-11-17 15:10:00,67.04,67.11,67.0,67.04,51900.0,46.0744,46.1225,46.0469,46.0744,51900.0
2009-11-17 15:15:00,67.02,67.05,66.98,67.04,42600.0,46.0606,46.0812,46.0331,46.0744,42600.0
2009-11-17 15:20:00,67.04,67.17,67.0,67.17,73000.0,46.0744,46.1637,46.0469,46.1637,73000.0
2009-11-17 15:25:00,67.17,67.22,67.16,67.17,84000.0,46.1637,46.1981,46.1568,46.1637,84000.0
2009-11-17 15:30:00,67.18,67.18,66.99,67.0,122100.0,46.1706,46.1706,46.04,46.0469,122100.0
2009-11-17 15:35:00,67.0,67.0,66.88,66.94,124900.0,46.0469,46.0469,45.9644,46.0056,124900.0
2009-11-17 15:40:00,66.94,67.03,66.92,66.99,158700.0,46.0056,46.0675,45.9919,46.04,158700.0
2009-11-17 15:45:00,66.99,67.15,66.9,67.15,147200.0,46.04,46.15,45.9782,46.15,147200.0
2009-11-17 15:50:00,67.15,67.15,67.0,67.01,172700.0,46.15,46.15,46.0469,46.0538,172700.0
2009-11-17 15:55:00,67.01,67.14,67.0,67.1,265100.0,46.0538,46.1431,46.0469,46.1156,265100.0
2009-11-18 09:30:00,67.35,67.52,67.12,67.14,188900.0,46.2874,46.4043,46.1294,46.1431,188900.0
2009-11-18 09:35:00,67.14,67.18,66.6,66.64,170800.0,46.1431,46.1706,45.772,45.7995,170800.0
2009-11-18 09:40:00,66.64,66.77,66.36,66.74,180900.0,45.7995,45.8888,45.607,45.8682,180900.0
2009-11-18 09:45:00,66.75,66.78,66.5,66.52,135300.0,45.8751,45.8957,45.7032,45.717,135300.0
2009-11-18 09:50:00,66.52,66.52,66.02,66.31,222300.0,45.717,45.717,45.3734,45.5727,222300.0
2009-11-18 09:55:00,66.32,66.52,66.27,66.45,109900.0,45.5795,45.717,45.5452,45.6689,109900.0
2009-11-18 10:00:00,66.46,66.54,66.33,66.33,90000.0,45.6758,45.7307,45.5864,45.5864,90000.0
2009-11-18 10:05:00,66.33,66.54,66.28,66.45,84800.0,45.5864,45.7307,45.5521,45.6689,84800.0
2009-11-18 10:10:00,66.45,66.45,66.1,66.15,115000.0,45.6689,45.6689,45.4283,45.4627,115000.0
2009-11-18 10:15:00,66.15,66.25,66.03,66.22,96500.0,45.4627,45.5314,45.3802,45.5108,96500.0
2009-11-18 10:20:00,66.22,66.37,66.16,66.33,73700.0,45.5108,45.6139,45.4696,45.5864,73700.0
2009-11-18 10:25:00,66.33,66.52,66.33,66.5,71700.0,45.5864,45.717,45.5864,45.7032,71700.0
2009-11-18 10:30:00,66.49,66.77,66.44,66.62,144300.0,45.6964,45.8888,45.662,45.7857,144300.0
2009-11-18 10:35:00,66.63,66.82,66.49,66.81,164000.0,45.7926,45.9232,45.6964,45.9163,164000.0
2009-11-18 10:40:00,66.82,66.91,66.59,66.6,142600.0,45.9232,45.985,45.7651,45.772,142600.0
2009-11-18 10:45:00,66.6,66.63,66.48,66.52,79900.0,45.772,45.7926,45.6895,45.717,79900.0
2009-11-18 10:50:00,66.54,66.58,66.44,66.58,32800.0,45.7307,45.7582,45.662,45.7582,32800.0
2009-11-18 10:55:00,66.6,66.63,66.42,66.47,36500.0,45.772,45.7926,45.6483,45.6826,36500.0
2009-11-18 11:00:00,66.5,66.88,66.47,66.86,289000.0,45.7032,45.9644,45.6826,45.9507,289000.0
2009-11-18 11:05:00,66.84,66.88,66.7,66.82,93400.0,45.9369,45.9644,45.8407,45.9232,93400.0
2009-11-18 11:10:00,66.82,66.82,66.37,66.48,79000.0,45.9232,45.9232,45.6139,45.6895,79000.0
2009-11-18 11:15:00,66.49,66.64,66.47,66.63,25700.0,45.6964,45.7995,45.6826,45.7926,25700.0
2009-11-18 11:20:00,66.64,66.77,66.63,66.63,22200.0,45.7995,45.8888,45.7926,45.7926,22200.0
2009-11-18 11:25:00,66.63,66.8,66.61,66.71,23100.0,45.7926,45.9094,45.7788,45.8476,23100.0
2009-11-18 11:30:00,66.72,66.75,66.59,66.61,22800.0,45.8544,45.8751,45.7651,45.7788,22800.0
2009-11-18 11:35:00,66.62,66.73,66.61,66.65,26300.0,45.7857,45.8613,45.7788,45.8063,26300.0
2009-11-18 11:40:00,66.65,66.68,66.62,66.64,27300.0,45.8063,45.827,45.7857,45.7995,27300.0
2009-11-18 11:45:00,66.66,66.7,66.6,66.63,35100.0,45.8132,45.8407,45.772,45.7926,35100.0
2009-11-18 11:50:00,66.63,66.75,66.59,66.71,40900.0,45.7926,45.8751,45.7651,45.8476,40900.0
2009-11-18 11:55:00,66.7,66.76,66.67,66.75,41600.0,45.8407,45.8819,45.8201,45.8751,41600.0
2009-11-18 12:00:00,66.75,66.76,66.6,66.66,97600.0,45.8751,45.8819,45.772,45.8132,97600.0
2009-11-18 12:05:00,66.65,66.75,66.65,66.67,41100.0,45.8063,45.8751,45.8063,45.8201,41100.0
2009-11-18 12:10:00,66.68,66.81,66.68,66.74,32400.0,45.827,45.9163,45.827,45.8682,32400.0
2009-11-18 12:15:00,66.74,66.75,66.5,66.54,50900.0,45.8682,45.8751,45.7032,45.7307,50900.0
2009-11-18 12:20:00,66.52,66.63,66.5,66.58,65600.0,45.717,45.7926,45.7032,45.7582,65600.0
2009-11-18 12:25:00,66.57,66.61,66.49,66.58,43500.0,45.7514,45.7788,45.6964,45.7582,43500.0
2009-11-18 12:30:00,66.58,66.73,66.54,66.73,41300.0,45.7582,45.8613,45.7307,45.8613,41300.0
2009-11-18 12:35:00,66.73,66.77,66.64,66.71,39000.0,45.8613,45.8888,45.7995,45.8476,39000.0
2009-11-18 12:40:00,66.71,66.77,66.68,66.76,30700.0,45.8476,45.8888,45.827,45.8819,30700.0
2009-11-18 12:45:00,66.76,66.76,66.68,66.71,55200.0,45.8819,45.8819,45.827,45.8476,55200.0
2009-11-18 12:50:00,66.68,66.71,66.59,66.61,43400.0,45.827,45.8476,45.7651,45.7788,43400.0
2009-11-18 12:55:00,66.6,66.61,66.42,66.5,92000.0,45.772,45.7788,45.6483,45.7032,92000.0
2009-11-18 13:00:00,66.5,66.52,66.31,66.35,88100.0,45.7032,45.717,45.5727,45.6002,88100.0
2009-11-18 13:05:00,66.35,66.47,66.34,66.46,49200.0,45.6002,45.6826,45.5933,45.6758,49200.0
2009-11-18 13:10:00,66.46,66.56,66.41,66.5,48200.0,45.6758,45.7445,45.6414,45.7032,48200.0
2009-11-18 13:15:00,66.5,66.52,66.35,66.39,66600.0,45.7032,45.717,45.6002,45.6277,66600.0
2009-11-18 13:20:00,66.4,66.43,66.27,66.29,103700.0,45.6345,45.6551,45.5452,45.5589,103700.0
2009-11-18 13:25:00,66.29,66.39,66.2,66.39,101500.0,45.5589,45.6277,45.4971,45.6277,101500.0
2009-11-18 13:30:00,66.39,66.51,66.35,66.39,84500.0,45.6277,45.7101,45.6002,45.6277,84500.0
2009-11-18 13:35:00,66.38,66.5,66.38,66.47,43900.0,45.6208,45.7032,45.6208,45.6826,43900.0
2009-11-18 13:40:00,66.47,66.62,66.47,66.61,55400.0,45.6826,45.7857,45.6826,45.7788,55400.0
2009-11-18 13:45:00,66.61,66.61,66.47,66.52,49000.0,45.7788,45.7788,45.6826,45.717,49000.0
2009-11-18 13:50:00,66.52,66.53,66.44,66.48,41200.0,45.717,45.7239,45.662,45.6895,41200.0
2009-11-18 13:55:00,66.49,66.49,66.4,66.44,25700.0,45.6964,45.6964,45.6345,45.662,25700.0
2009-11-18 14:00:00,66.44,66.47,66.41,66.43,39100.0,45.662,45.6826,45.6414,45.6551,39100.0
2009-11-18 14:05:00,66.42,66.55,66.4,66.52,76900.0,45.6483,45.7376,45.6345,45.717,76900.0
2009-11-18 14:10:00,66.53,66.59,66.49,66.57,61200.0,45.7239,45.7651,45.6964,45.7514,61200.0
2009-11-18 14:15:00,66.57,66.6,66.35,66.38,65200.0,45.7514,45.772,45.6002,45.6208,65200.0
2009-11-18 14:20:00,66.39,66.51,66.39,66.47,67600.0,45.6277,45.7101,45.6277,45.6826,67600.0
2009-11-18 14:25:00,66.48,66.49,66.38,66.38,48000.0,45.6895,45.6964,45.6208,45.6208,48000.0
2009-11-18 14:30:00,66.38,66.4,66.28,66.31,53200.0,45.6208,45.6345,45.5521,45.5727,53200.0
2009-11-18 14:35:00,66.33,66.37,66.23,66.27,55400.0,45.5864,45.6139,45.5177,45.5452,55400.0
2009-11-18 14:40:00,66.27,66.35,66.21,66.24,49300.0,45.5452,45.6002,45.5039,45.5246,49300.0
2009-11-18 14:45:00,66.23,66.32,66.19,66.25,58000.0,45.5177,45.5795,45.4902,45.5314,58000.0
2009-11-18 14:50:00,66.25,66.29,66.17,66.17,70900.0,45.5314,45.5589,45.4765,45.4765,70900.0
2009-11-18 14:55:00,66.17,66.26,66.14,66.22,72300.0,45.4765,45.5383,45.4558,45.5108,72300.0
2009-11-18 15:00:00,66.22,66.32,66.14,66.18,76300.0,45.5108,45.5795,45.4558,45.4833,76300.0
2009-11-18 15:05:00,66.19,66.36,66.19,66.36,69900.0,45.4902,45.607,45.4902,45.607,69900.0
2009-11-18 15:10:00,66.37,66.46,66.33,66.45,63400.0,45.6139,45.6758,45.5864,45.6689,63400.0
2009-11-18 15:15:00,66.46,66.53,66.42,66.43,80000.0,45.6758,45.7239,45.6483,45.6551,80000.0
2009-11-18 15:20:00,66.43,66.47,66.39,66.47,44400.0,45.6551,45.6826,45.6277,45.6826,44400.0
2009-11-18 15:25:00,66.47,66.51,66.46,66.48,55600.0,45.6826,45.7101,45.6758,45.6895,55600.0
2009-11-18 15:30:00,66.47,66.47,66.35,66.43,72100.0,45.6826,45.6826,45.6002,45.6551,72100.0
2009-11-18 15:35:00,66.43,66.5,66.42,66.46,74100.0,45.6551,45.7032,45.6483,45.6758,74100.0
2009-11-18 15:40:00,66.46,66.52,66.42,66.46,119300.0,45.6758,45.717,45.6483,45.6758,119300.0
2009-11-18 15:45:00,66.46,66.5,66.42,66.47,132800.0,45.6758,45.7032,45.6483,45.6826,132800.0
2009-11-18 15:50:00,66.48,66.6,66.47,66.57,169800.0,45.6895,45.772,45.6826,45.7514,169800.0
2009-11-18 15:55:00,66.57,66.78,66.57,66.71,292900.0,45.7514,45.8957,45.7514,45.8476,292900.0
2009-11-19 09:30:00,66.25,66.32,65.72,65.76,217700.0,45.5314,45.5795,45.1672,45.1947,217700.0
2009-11-19 09:35:00,65.77,65.87,65.0,65.0,200700.0,45.2015,45.2703,44.6723,44.6723,200700.0
2009-11-19 09:40:00,65.01,65.05,64.72,64.96,279600.0,44.6792,44.7067,44.4799,44.6449,279600.0
2009-11-19 09:45:00,64.93,65.03,64.71,64.77,255700.0,44.6242,44.693,44.473,44.5143,255700.0
2009-11-19 09:50:00,64.78,64.87,64.45,64.49,278300.0,44.5212,44.583,44.2944,44.3218,278300.0
2009-11-19 09:55:00,64.49,64.64,64.4,64.56,169500.0,44.3218,44.4249,44.26,44.37,169500.0
2009-11-19 10:00:00,64.58,64.88,64.51,64.86,239200.0,44.3837,44.5899,44.3356,44.5761,239200.0
2009-11-19 10:05:00,64.86,64.87,64.68,64.81,209000.0,44.5761,44.583,44.4524,44.5418,209000.0
2009-11-19 10:10:00,64.79,64.96,64.75,64.87,155500.0,44.528,44.6449,44.5005,44.583,155500.0
2009-11-19 10:15:00,64.85,64.87,64.64,64.68,210300.0,44.5693,44.583,44.4249,44.4524,210300.0
2009-11-19 10:20:00,64.67,64.95,64.65,64.86,99100.0,44.4456,44.638,44.4318,44.5761,99100.0
2009-11-19 10:25:00,64.87,64.88,64.76,64.81,51900.0,44.583,44.5899,44.5074,44.5418,51900.0
2009-11-19 10:30:00,64.83,64.84,64.52,64.53,126900.0,44.5555,44.5624,44.3425,44.3493,126900.0
2009-11-19 10:35:00,64.56,64.67,64.49,64.57,82900.0,44.37,44.4456,44.3218,44.3768,82900.0
2009-11-19 10:40:00,64.58,64.61,64.41,64.58,107300.0,44.3837,44.4043,44.2669,44.3837,107300.0
2009-11-19 10:45:00,64.59,64.61,64.15,64.22,150200.0,44.3906,44.4043,44.0882,44.1363,150200.0
2009-11-19 10:50:00,64.22,64.23,64.07,64.18,129200.0,44.1363,44.1432,44.0332,44.1088,129200.0
2009-11-19 10:55:00,64.18,64.28,64.1,64.2,106200.0,44.1088,44.1775,44.0538,44.1225,106200.0
2009-11-19 11:00:00,64.2,64.4,64.17,64.34,62900.0,44.1225,44.26,44.1019,44.2188,62900.0
2009-11-19 11:05:00,64.33,64.4,64.26,64.3,78000.0,44.2119,44.26,44.1638,44.1913,78000.0
2009-11-19 11:10:00,64.31,64.42,64.28,64.42,63600.0,44.1981,44.2737,44.1775,44.2737,63600.0
2009-11-19 11:15:00,64.42,64.58,64.41,64.56,92900.0,44.2737,44.3837,44.2669,44.37,92900.0
2009-11-19 11:20:00,64.55,64.57,64.38,64.48,41400.0,44.3631,44.3768,44.2462,44.315,41400.0
2009-11-19 11:25:00,64.47,64.66,64.46,64.59,43500.0,44.3081,44.4387,44.3012,44.3906,43500.0
2009-11-19 11:30:00,64.6,64.69,64.53,64.58,56400.0,44.3974,44.4593,44.3493,44.3837,56400.0
2009-11-19 11:35:00,64.59,64.6,64.38,64.45,73800.0,44.3906,44.3974,44.2462,44.2944,73800.0
2009-11-19 11:40:00,64.45,64.45,64.36,64.39,33000.0,44.2944,44.2944,44.2325,44.2531,33000.0
2009-11-19 11:45:00,64.39,64.41,64.32,64.36,46400.0,44.2531,44.2669,44.205,44.2325,46400.0
2009-11-19 11:50:00,64.36,64.54,64.34,64.54,30200.0,44.2325,44.3562,44.2188,44.3562,30200.0
2009-11-19 11:55:00,64.55,64.74,64.54,64.72,43300.0,44.3631,44.4937,44.3562,44.4799,43300.0
2009-11-19 12:00:00,64.73,64.75,64.63,64.65,55700.0,44.4868,44.5005,44.4181,44.4318,55700.0
2009-11-19 12:05:00,64.65,64.66,64.53,64.56,43400.0,44.4318,44.4387,44.3493,44.37,43400.0
2009-11-19 12:10:00,64.56,64.6,64.48,64.48,45500.0,44.37,44.3974,44.315,44.315,45500.0
2009-11-19 12:15:00,64.48,64.58,64.48,64.5,33300.0,44.315,44.3837,44.315,44.3287,33300.0
2009-11-19 12:20:00,64.51,64.63,64.5,64.55,37800.0,44.3356,44.4181,44.3287,44.3631,37800.0
2009-11-19 12:25:00,64.55,64.71,64.54,64.64,40600.0,44.3631,44.473,44.3562,44.4249,40600.0
2009-11-19 12:30:00,64.64,64.83,64.64,64.71,59300.0,44.4249,44.5555,44.4249,44.473,59300.0
2009-11-19 12:35:00,64.71,64.82,64.66,64.82,44700.0,44.473,44.5486,44.4387,44.5486,44700.0
2009-11-19 12:40:00,64.82,64.84,64.61,64.64,30900.0,44.5486,44.5624,44.4043,44.4249,30900.0
2009-11-19 12:45:00,64.65,64.78,64.64,64.68,49700.0,44.4318,44.5212,44.4249,44.4524,49700.0
2009-11-19 12:50:00,64.68,64.69,64.53,64.61,72800.0,44.4524,44.4593,44.3493,44.4043,72800.0
2009-11-19 12:55:00,64.61,64.69,64.56,64.57,27500.0,44.4043,44.4593,44.37,44.3768,27500.0
2009-11-19 13:00:00,64.61,64.64,64.56,64.63,40300.0,44.4043,44.4249,44.37,44.4181,40300.0
2009-11-19 13:05:00,64.63,64.71,64.59,64.6,25600.0,44.4181,44.473,44.3906,44.3974,25600.0
2009-11-19 13:10:00,64.59,64.65,64.5,64.52,37700.0,44.3906,44.4318,44.3287,44.3425,37700.0
2009-11-19 13:15:00,64.53,64.53,64.35,64.35,72900.0,44.3493,44.3493,44.2256,44.2256,72900.0
2009-11-19 13:20:00,64.35,64.52,64.35,64.51,42200.0,44.2256,44.3425,44.2256,44.3356,42200.0
2009-11-19 13:25:00,64.52,64.56,64.45,64.51,53200.0,44.3425,44.37,44.2944,44.3356,53200.0
2009-11-19 13:30:00,64.51,64.52,64.37,64.37,22600.0,44.3356,44.3425,44.2394,44.2394,22600.0
2009-11-19 13:35:00,64.39,64.53,64.38,64.46,31700.0,44.2531,44.3493,44.2462,44.3012,31700.0
2009-11-19 13:40:00,64.46,64.49,64.37,64.41,37600.0,44.3012,44.3218,44.2394,44.2669,37600.0
2009-11-19 13:45:00,64.42,64.48,64.38,64.41,19800.0,44.2737,44.315,44.2462,44.2669,19800.0
2009-11-19 13:50:00,64.41,64.58,64.4,64.58,47800.0,44.2669,44.3837,44.26,44.3837,47800.0
2009-11-19 13:55:00,64.58,64.59,64.46,64.48,26900.0,44.3837,44.3906,44.3012,44.315,26900.0
2009-11-19 14:00:00,64.47,64.5,64.41,64.42,24300.0,44.3081,44.3287,44.2669,44.2737,24300.0
2009-11-19 14:05:00,64.41,64.43,64.32,64.33,78200.0,44.2669,44.2806,44.205,44.2119,78200.0
2009-11-19 14:10:00,64.37,64.4,64.21,64.26,171600.0,44.2394,44.26,44.1294,44.1638,171600.0
2009-11-19 14:15:00,64.27,64.34,64.21,64.31,59800.0,44.1706,44.2188,44.1294,44.1981,59800.0
2009-11-19 14:20:00,64.3,64.6,64.3,64.59,81000.0,44.1913,44.3974,44.1913,44.3906,81000.0
2009-11-19 14:25:00,64.59,64.65,64.5,64.54,84500.0,44.3906,44.4318,44.3287,44.3562,84500.0
2009-11-19 14:30:00,64.55,64.57,64.5,64.55,36100.0,44.3631,44.3768,44.3287,44.3631,36100.0
2009-11-19 14:35:00,64.55,64.6,64.55,64.59,23900.0,44.3631,44.3974,44.3631,44.3906,23900.0
2009-11-19 14:40:00,64.59,64.68,64.58,64.65,57200.0,44.3906,44.4524,44.3837,44.4318,57200.0
2009-11-19 14:45:00,64.64,64.73,64.59,64.73,55000.0,44.4249,44.4868,44.3906,44.4868,55000.0
2009-11-19 14:50:00,64.73,64.85,64.72,64.83,74500.0,44.4868,44.5693,44.4799,44.5555,74500.0
2009-11-19 14:55:00,64.83,64.84,64.66,64.66,39400.0,44.5555,44.5624,44.4387,44.4387,39400.0
2009-11-19 15:00:00,64.65,64.71,64.48,64.48,97300.0,44.4318,44.473,44.315,44.315,97300.0
2009-11-19 15:05:00,64.48,64.51,64.33,64.44,90200.0,44.315,44.3356,44.2119,44.2875,90200.0
2009-11-19 15:10:00,64.42,64.49,64.42,64.43,71200.0,44.2737,44.3218,44.2737,44.2806,71200.0
2009-11-19 15:15:00,64.43,64.44,64.32,64.32,98200.0,44.2806,44.2875,44.205,44.205,98200.0
2009-11-19 15:20:00,64.34,64.48,64.28,64.45,84400.0,44.2188,44.315,44.1775,44.2944,84400.0
2009-11-19 15:25:00,64.44,64.45,64.37,64.43,75600.0,44.2875,44.2944,44.2394,44.2806,75600.0
2009-11-19 15:30:00,64.41,64.42,64.29,64.36,95100.0,44.2669,44.2737,44.1844,44.2325,95100.0
2009-11-19 15:35:00,64.37,64.37,64.2,64.25,137800.0,44.2394,44.2394,44.1225,44.1569,137800.0
2009-11-19 15:40:00,64.26,64.54,64.25,64.51,220000.0,44.1638,44.3562,44.1569,44.3356,220000.0
2009-11-19 15:45:00,64.51,64.74,64.48,64.74,159800.0,44.3356,44.4937,44.315,44.4937,159800.0
2009-11-19 15:50:00,64.74,64.76,64.56,64.57,176400.0,44.4937,44.5074,44.37,44.3768,176400.0
2009-11-19 15:55:00,64.56,64.68,64.53,64.54,441600.0,44.37,44.4524,44.3493,44.3562,441600.0
2009-11-20 09:30:00,64.22,64.32,63.84,63.97,1181800.0,44.1363,44.205,43.8751,43.9645,1181800.0
2009-11-20 09:35:00,64.0,64.22,63.84,64.15,180900.0,43.9851,44.1363,43.8751,44.0882,180900.0
2009-11-20 09:40:00,64.15,64.53,64.15,64.27,151900.0,44.0882,44.3493,44.0882,44.1706,151900.0
2009-11-20 09:45:00,64.29,64.43,64.18,64.3,94000.0,44.1844,44.2806,44.1088,44.1913,94000.0
2009-11-20 09:50:00,64.29,64.3,64.0,64.0,98500.0,44.1844,44.1913,43.9851,43.9851,98500.0
2009-11-20 09:55:00,63.98,64.19,63.92,63.93,106500.0,43.9713,44.1157,43.9301,43.937,106500.0
2009-11-20 10:00:00,63.93,63.94,63.72,63.74,171800.0,43.937,43.9438,43.7926,43.8064,171800.0
2009-11-20 10:05:00,63.74,63.74,63.5,63.57,195300.0,43.8064,43.8064,43.6414,43.6896,195300.0
2009-11-20 10:10:00,63.56,63.8,63.52,63.71,161600.0,43.6827,43.8476,43.6552,43.7858,161600.0
2009-11-20 10:15:00,63.71,63.81,63.63,63.7,55800.0,43.7858,43.8545,43.7308,43.7789,55800.0
2009-11-20 10:20:00,63.71,63.76,63.53,63.56,89500.0,43.7858,43.8201,43.6621,43.6827,89500.0
2009-11-20 10:25:00,63.57,63.67,63.5,63.65,79100.0,43.6896,43.7583,43.6414,43.7445,79100.0
2009-11-20 10:30:00,63.66,63.67,63.53,63.61,52900.0,43.7514,43.7583,43.6621,43.717,52900.0
2009-11-20 10:35:00,63.6,63.6,63.5,63.59,65200.0,43.7102,43.7102,43.6414,43.7033,65200.0
2009-11-20 10:40:00,63.57,63.57,63.37,63.4,173500.0,43.6896,43.6896,43.5521,43.5727,173500.0
2009-11-20 10:45:00,63.37,63.58,63.37,63.5,72500.0,43.5521,43.6964,43.5521,43.6414,72500.0
2009-11-20 10:50:00,63.5,63.63,63.43,63.56,85400.0,43.6414,43.7308,43.5933,43.6827,85400.0
2009-11-20 10:55:00,63.56,63.6,63.41,63.42,70700.0,43.6827,43.7102,43.5796,43.5865,70700.0
2009-11-20 11:00:00,63.43,63.62,63.35,63.57,86100.0,43.5933,43.7239,43.5384,43.6896,86100.0
2009-11-20 11:05:00,63.6,63.72,63.56,63.69,59900.0,43.7102,43.7926,43.6827,43.772,59900.0
2009-11-20 11:10:00,63.7,63.76,63.61,63.62,68200.0,43.7789,43.8201,43.717,43.7239,68200.0
2009-11-20 11:15:00,63.6,63.67,63.41,63.58,67400.0,43.7102,43.7583,43.5796,43.6964,67400.0
2009-11-20 11:20:00,63.58,63.68,63.5,63.65,49100.0,43.6964,43.7652,43.6414,43.7445,49100.0
2009-11-20 11:25:00,63.66,63.66,63.38,63.43,61300.0,43.7514,43.7514,43.559,43.5933,61300.0
2009-11-20 11:30:00,63.43,63.45,63.35,63.35,59800.0,43.5933,43.6071,43.5384,43.5384,59800.0
2009-11-20 11:35:00,63.35,63.42,63.16,63.3,387200.0,43.5384,43.5865,43.4078,43.504,387200.0
2009-11-20 11:40:00,63.28,63.34,63.15,63.21,76700.0,43.4903,43.5315,43.4009,43.4421,76700.0
2009-11-20 11:45:00,63.21,63.31,63.21,63.24,97900.0,43.4421,43.5109,43.4421,43.4628,97900.0
2009-11-20 11:50:00,63.23,63.44,63.22,63.43,59100.0,43.4559,43.6002,43.449,43.5933,59100.0
2009-11-20 11:55:00,63.44,63.59,63.44,63.52,66100.0,43.6002,43.7033,43.6002,43.6552,66100.0
2009-11-20 12:00:00,63.49,63.49,63.35,63.4,77000.0,43.6346,43.6346,43.5384,43.5727,77000.0
2009-11-20 12:05:00,63.4,63.45,63.4,63.43,52800.0,43.5727,43.6071,43.5727,43.5933,52800.0
2009-11-20 12:10:00,63.44,63.44,63.32,63.4,29200.0,43.6002,43.6002,43.5177,43.5727,29200.0
2009-11-20 12:15:00,63.39,63.42,63.35,63.35,29300.0,43.5658,43.5865,43.5384,43.5384,29300.0
2009-11-20 12:20:00,63.36,63.37,63.25,63.3,30500.0,43.5452,43.5521,43.4696,43.504,30500.0
2009-11-20 12:25:00,63.31,63.31,63.21,63.28,24000.0,43.5109,43.5109,43.4421,43.4903,24000.0
2009-11-20 12:30:00,63.28,63.32,63.24,63.28,32300.0,43.4903,43.5177,43.4628,43.4903,32300.0
2009-11-20 12:35:00,63.29,63.32,63.23,63.24,36100.0,43.4971,43.5177,43.4559,43.4628,36100.0
2009-11-20 12:40:00,63.24,63.31,63.22,63.3,64700.0,43.4628,43.5109,43.449,43.504,64700.0
2009-11-20 12:45:00,63.3,63.32,63.15,63.15,44200.0,43.504,43.5177,43.4009,43.4009,44200.0
2009-11-20 12:50:00,63.15,63.16,62.98,63.04,152300.0,43.4009,43.4078,43.2841,43.3253,152300.0
2009-11-20 12:55:00,63.04,63.05,63.0,63.02,36200.0,43.3253,43.3322,43.2978,43.3116,36200.0
2009-11-20 13:00:00,63.02,63.06,62.97,63.06,59000.0,43.3116,43.3391,43.2772,43.3391,59000.0
2009-11-20 13:05:00,63.05,63.09,62.99,63.02,40800.0,43.3322,43.3597,43.2909,43.3116,40800.0
2009-11-20 13:10:00,63.02,63.08,63.02,63.07,27900.0,43.3116,43.3528,43.3116,43.3459,27900.0
2009-11-20 13:15:00,63.07,63.07,62.92,62.93,80000.0,43.3459,43.3459,43.2428,43.2497,80000.0
2009-11-20 13:20:00,62.92,62.93,62.85,62.9,62300.0,43.2428,43.2497,43.1947,43.2291,62300.0
2009-11-20 13:25:00,62.91,62.96,62.88,62.94,53000.0,43.236,43.2703,43.2153,43.2566,53000.0
2009-11-20 13:30:00,62.94,63.02,62.87,63.01,117400.0,43.2566,43.3116,43.2085,43.3047,117400.0
2009-11-20 13:35:00,63.01,63.01,62.95,62.97,65200.0,43.3047,43.3047,43.2635,43.2772,65200.0
2009-11-20 13:40:00,62.97,63.08,62.95,63.08,69800.0,43.2772,43.3528,43.2635,43.3528,69800.0
2009-11-20 13:45:00,63.07,63.28,63.04,63.16,127500.0,43.3459,43.4903,43.3253,43.4078,127500.0
2009-11-20 13:50:00,63.17,63.21,63.1,63.21,49600.0,43.4147,43.4421,43.3665,43.4421,49600.0
2009-11-20 13:55:00,63.22,63.3,63.21,63.24,50100.0,43.449,43.504,43.4421,43.4628,50100.0
2009-11-20 14:00:00,63.24,63.24,63.18,63.21,46900.0,43.4628,43.4628,43.4215,43.4421,46900.0
2009-11-20 14:05:00,63.21,63.23,63.13,63.22,93600.0,43.4421,43.4559,43.3872,43.449,93600.0
2009-11-20 14:10:00,63.23,63.25,63.21,63.22,42400.0,43.4559,43.4696,43.4421,43.449,42400.0
2009-11-20 14:15:00,63.23,63.29,63.2,63.2,66400.0,43.4559,43.4971,43.4353,43.4353,66400.0
2009-11-20 14:20:00,63.21,63.21,63.12,63.15,63100.0,43.4421,43.4421,43.3803,43.4009,63100.0
2009-11-20 14:25:00,63.16,63.33,63.14,63.3,58100.0,43.4078,43.5246,43.394,43.504,58100.0
2009-11-20 14:30:00,63.3,63.39,63.28,63.29,64400.0,43.504,43.5658,43.4903,43.4971,64400.0
2009-11-20 14:35:00,63.29,63.35,63.23,63.32,101100.0,43.4971,43.5384,43.4559,43.5177,101100.0
2009-11-20 14:40:00,63.32,63.37,63.24,63.26,62000.0,43.5177,43.5521,43.4628,43.4765,62000.0
2009-11-20 14:45:00,63.26,63.3,63.18,63.28,69300.0,43.4765,43.504,43.4215,43.4903,69300.0
2009-11-20 14:50:00,63.27,63.3,63.2,63.3,71100.0,43.4834,43.504,43.4353,43.504,71100.0
2009-11-20 14:55:00,63.28,63.3,63.24,63.29,48500.0,43.4903,43.504,43.4628,43.4971,48500.0
2009-11-20 15:00:00,63.29,63.35,63.25,63.35,77400.0,43.4971,43.5384,43.4696,43.5384,77400.0
2009-11-20 15:05:00,63.35,63.36,63.23,63.26,64400.0,43.5384,43.5452,43.4559,43.4765,64400.0
2009-11-20 15:10:00,63.26,63.34,63.26,63.28,66500.0,43.4765,43.5315,43.4765,43.4903,66500.0
2009-11-20 15:15:00,63.28,63.3,63.24,63.25,39600.0,43.4903,43.504,43.4628,43.4696,39600.0
2009-11-20 15:20:00,63.25,63.45,63.25,63.43,75700.0,43.4696,43.6071,43.4696,43.5933,75700.0
2009-11-20 15:25:00,63.44,63.48,63.38,63.46,56400.0,43.6002,43.6277,43.559,43.614,56400.0
2009-11-20 15:30:00,63.46,63.57,63.44,63.57,109200.0,43.614,43.6896,43.6002,43.6896,109200.0
2009-11-20 15:35:00,63.54,63.68,63.51,63.52,125000.0,43.6689,43.7652,43.6483,43.6552,125000.0
2009-11-20 15:40:00,63.52,63.59,63.42,63.43,134100.0,43.6552,43.7033,43.5865,43.5933,134100.0
2009-11-20 15:45:00,63.41,63.46,63.31,63.37,181100.0,43.5796,43.614,43.5109,43.5521,181100.0
2009-11-20 15:50:00,63.38,63.39,63.23,63.36,225100.0,43.559,43.5658,43.4559,43.5452,225100.0
2009-11-20 15:55:00,63.36,63.44,63.32,63.34,326000.0,43.5452,43.6002,43.5177,43.5315,326000.0
2009-11-23 09:30:00,65.01,65.27,64.83,65.1,380000.0,44.6792,44.8579,44.5555,44.7411,380000.0
2009-11-23 09:35:00,65.16,65.57,65.12,65.37,205600.0,44.7823,45.0641,44.7548,44.9266,205600.0
2009-11-23 09:40:00,65.39,65.61,65.31,65.54,187300.0,44.9404,45.0916,44.8854,45.0435,187300.0
2009-11-23 09:45:00,65.54,65.92,65.54,65.69,226700.0,45.0435,45.3046,45.0435,45.1466,226700.0
2009-11-23 09:50:00,65.69,65.88,65.66,65.82,162300.0,45.1466,45.2771,45.1259,45.2359,162300.0
2009-11-23 09:55:00,65.83,65.94,65.63,65.91,110600.0,45.2428,45.3184,45.1053,45.2978,110600.0
2009-11-23 10:00:00,65.77,66.0,65.62,65.72,144200.0,45.2015,45.3596,45.0985,45.1672,144200.0
2009-11-23 10:05:00,65.72,66.16,65.67,66.05,166800.0,45.1672,45.4696,45.1328,45.394,166800.0
2009-11-23 10:10:00,66.05,66.19,65.95,66.14,141300.0,45.394,45.4902,45.3253,45.4558,141300.0
2009-11-23 10:15:00,66.13,66.14,65.86,65.88,95400.0,45.449,45.4558,45.2634,45.2771,95400.0
2009-11-23 10:20:00,65.86,65.99,65.83,65.98,86900.0,45.2634,45.3527,45.2428,45.3459,86900.0
2009-11-23 10:25:00,65.97,66.06,65.96,66.06,68400.0,45.339,45.4009,45.3321,45.4009,68400.0
2009-11-23 10:30:00,66.06,66.12,65.94,66.0,82200.0,45.4009,45.4421,45.3184,45.3596,82200.0
2009-11-23 10:35:00,65.99,66.09,65.91,66.03,72800.0,45.3527,45.4215,45.2978,45.3802,72800.0
2009-11-23 10:40:00,66.02,66.13,65.96,66.06,67300.0,45.3734,45.449,45.3321,45.4009,67300.0
2009-11-23 10:45:00,66.05,66.07,65.9,65.99,84700.0,45.394,45.4077,45.2909,45.3527,84700.0
2009-11-23 10:50:00,65.99,66.05,65.75,65.92,211900.0,45.3527,45.394,45.1878,45.3046,211900.0
2009-11-23 10:55:00,65.92,65.97,65.83,65.91,74500.0,45.3046,45.339,45.2428,45.2978,74500.0
2009-11-23 11:00:00,65.91,66.03,65.9,65.92,65400.0,45.2978,45.3802,45.2909,45.3046,65400.0
2009-11-23 11:05:00,65.93,65.97,65.89,65.97,38700.0,45.3115,45.339,45.284,45.339,38700.0
2009-11-23 11:10:00,65.97,66.0,65.86,65.86,109600.0,45.339,45.3596,45.2634,45.2634,109600.0
2009-11-23 11:15:00,65.86,65.9,65.81,65.9,52500.0,45.2634,45.2909,45.229,45.2909,52500.0
2009-11-23 11:20:00,65.9,65.93,65.84,65.86,97800.0,45.2909,45.3115,45.2497,45.2634,97800.0
2009-11-23 11:25:00,65.84,65.88,65.64,65.7,103200.0,45.2497,45.2771,45.1122,45.1534,103200.0
2009-11-23 11:30:00,65.73,65.83,65.72,65.75,39500.0,45.1741,45.2428,45.1672,45.1878,39500.0
2009-11-23 11:35:00,65.76,65.77,65.68,65.69,48100.0,45.1947,45.2015,45.1397,45.1466,48100.0
2009-11-23 11:40:00,65.7,65.7,65.58,65.69,64200.0,45.1534,45.1534,45.071,45.1466,64200.0
2009-11-23 11:45:00,65.68,65.71,65.59,65.67,44500.0,45.1397,45.1603,45.0778,45.1328,44500.0
2009-11-23 11:50:00,65.67,65.67,65.43,65.51,73600.0,45.1328,45.1328,44.9679,45.0229,73600.0
2009-11-23 11:55:00,65.51,65.64,65.49,65.53,50700.0,45.0229,45.1122,45.0091,45.0366,50700.0
2009-11-23 12:00:00,65.52,65.68,65.42,65.43,198300.0,45.0297,45.1397,44.961,44.9679,198300.0
2009-11-23 12:05:00,65.43,65.59,65.42,65.59,49400.0,44.9679,45.0778,44.961,45.0778,49400.0
2009-11-23 12:10:00,65.6,65.66,65.48,65.53,84900.0,45.0847,45.1259,45.0022,45.0366,84900.0
2009-11-23 12:15:00,65.53,65.69,65.48,65.59,92000.0,45.0366,45.1466,45.0022,45.0778,92000.0
2009-11-23 12:20:00,65.59,65.64,65.48,65.55,72600.0,45.0778,45.1122,45.0022,45.0503,72600.0
2009-11-23 12:25:00,65.53,65.56,65.41,65.42,98700.0,45.0366,45.0572,44.9541,44.961,98700.0
2009-11-23 12:30:00,65.4,65.42,65.15,65.2,99800.0,44.9473,44.961,44.7754,44.8098,99800.0
2009-11-23 12:35:00,65.2,65.28,65.17,65.22,55300.0,44.8098,44.8648,44.7892,44.8235,55300.0
2009-11-23 12:40:00,65.22,65.33,65.15,65.22,57500.0,44.8235,44.8991,44.7754,44.8235,57500.0
2009-11-23 12:45:00,65.22,65.23,65.11,65.14,61600.0,44.8235,44.8304,44.7479,44.7686,61600.0
2009-11-23 12:50:00,65.13,65.17,64.98,65.0,118800.0,44.7617,44.7892,44.6586,44.6723,118800.0
2009-11-23 12:55:00,65.0,65.04,64.98,65.01,58400.0,44.6723,44.6998,44.6586,44.6792,58400.0
2009-11-23 13:00:00,65.0,65.02,64.95,64.96,45300.0,44.6723,44.6861,44.638,44.6449,45300.0
2009-11-23 13:05:00,64.94,64.99,64.88,64.99,59900.0,44.6311,44.6655,44.5899,44.6655,59900.0
2009-11-23 13:10:00,65.0,65.06,64.92,65.06,28400.0,44.6723,44.7136,44.6174,44.7136,28400.0
2009-11-23 13:15:00,65.06,65.06,64.85,64.99,55700.0,44.7136,44.7136,44.5693,44.6655,55700.0
2009-11-23 13:20:00,64.97,65.02,64.9,64.94,44700.0,44.6517,44.6861,44.6036,44.6311,44700.0
2009-11-23 13:25:00,64.94,64.96,64.86,64.95,38900.0,44.6311,44.6449,44.5761,44.638,38900.0
2009-11-23 13:30:00,64.94,64.95,64.83,64.88,43100.0,44.6311,44.638,44.5555,44.5899,43100.0
2009-11-23 13:35:00,64.87,65.07,64.87,65.06,32300.0,44.583,44.7205,44.583,44.7136,32300.0
2009-11-23 13:40:00,65.07,65.07,64.94,64.95,24700.0,44.7205,44.7205,44.6311,44.638,24700.0
2009-11-23 13:45:00,64.96,64.96,64.85,64.87,36900.0,44.6449,44.6449,44.5693,44.583,36900.0
2009-11-23 13:50:00,64.86,64.87,64.69,64.69,57600.0,44.5761,44.583,44.4593,44.4593,57600.0
2009-11-23 13:55:00,64.69,64.73,64.64,64.71,60300.0,44.4593,44.4868,44.4249,44.473,60300.0
2009-11-23 14:00:00,64.71,64.71,64.52,64.6,53100.0,44.473,44.473,44.3425,44.3974,53100.0
2009-11-23 14:05:00,64.61,64.73,64.51,64.55,43900.0,44.4043,44.4868,44.3356,44.3631,43900.0
2009-11-23 14:10:00,64.55,64.58,64.35,64.41,72900.0,44.3631,44.3837,44.2256,44.2669,72900.0
2009-11-23 14:15:00,64.41,64.57,64.4,64.54,51100.0,44.2669,44.3768,44.26,44.3562,51100.0
2009-11-23 14:20:00,64.54,64.58,64.48,64.54,39800.0,44.3562,44.3837,44.315,44.3562,39800.0
2009-11-23 14:25:00,64.53,64.68,64.53,64.66,61000.0,44.3493,44.4524,44.3493,44.4387,61000.0
2009-11-23 14:30:00,64.65,64.77,64.63,64.73,66500.0,44.4318,44.5143,44.4181,44.4868,66500.0
2009-11-23 14:35:00,64.72,64.82,64.71,64.79,56100.0,44.4799,44.5486,44.473,44.528,56100.0
2009-11-23 14:40:00,64.78,64.91,64.77,64.84,60100.0,44.5212,44.6105,44.5143,44.5624,60100.0
2009-11-23 14:45:00,64.85,64.97,64.81,64.97,61100.0,44.5693,44.6517,44.5418,44.6517,61100.0
2009-11-23 14:50:00,64.98,65.0,64.85,64.85,51900.0,44.6586,44.6723,44.5693,44.5693,51900.0
2009-11-23 14:55:00,64.85,64.89,64.75,64.78,56400.0,44.5693,44.5968,44.5005,44.5212,56400.0
2009-11-23 15:00:00,64.77,64.99,64.77,64.91,62500.0,44.5143,44.6655,44.5143,44.6105,62500.0
2009-11-23 15:05:00,64.91,65.01,64.9,64.97,71800.0,44.6105,44.6792,44.6036,44.6517,71800.0
2009-11-23 15:10:00,64.97,65.0,64.94,65.0,28300.0,44.6517,44.6723,44.6311,44.6723,28300.0
2009-11-23 15:15:00,65.0,65.05,64.97,65.03,66200.0,44.6723,44.7067,44.6517,44.693,66200.0
2009-11-23 15:20:00,65.03,65.06,64.92,64.93,90300.0,44.693,44.7136,44.6174,44.6242,90300.0
2009-11-23 15:25:00,64.93,64.98,64.83,64.88,64000.0,44.6242,44.6586,44.5555,44.5899,64000.0
2009-11-23 15:30:00,64.88,64.88,64.68,64.68,90500.0,44.5899,44.5899,44.4524,44.4524,90500.0
2009-11-23 15:35:00,64.68,64.81,64.6,64.81,110000.0,44.4524,44.5418,44.3974,44.5418,110000.0
2009-11-23 15:40:00,64.81,64.9,64.77,64.78,189900.0,44.5418,44.6036,44.5143,44.5212,189900.0
2009-11-23 15:45:00,64.78,64.8,64.56,64.67,264100.0,44.5212,44.5349,44.37,44.4456,264100.0
2009-11-23 15:50:00,64.66,64.78,64.61,64.61,232400.0,44.4387,44.5212,44.4043,44.4043,232400.0
2009-11-23 15:55:00,64.6,64.69,64.51,64.66,487900.0,44.3974,44.4593,44.3356,44.4387,487900.0
2009-11-24 09:30:00,64.37,64.4,64.05,64.14,148200.0,44.2394,44.26,44.0194,44.0813,148200.0
2009-11-24 09:35:00,64.18,64.32,64.08,64.08,75600.0,44.1088,44.205,44.0401,44.0401,75600.0
2009-11-24 09:40:00,64.1,64.34,64.01,64.02,163600.0,44.0538,44.2188,43.992,43.9988,163600.0
2009-11-24 09:45:00,64.02,64.08,63.87,64.01,155700.0,43.9988,44.0401,43.8957,43.992,155700.0
2009-11-24 09:50:00,64.01,64.17,63.94,63.96,144500.0,43.992,44.1019,43.9438,43.9576,144500.0
2009-11-24 09:55:00,63.96,64.14,63.86,64.13,104800.0,43.9576,44.0813,43.8889,44.0744,104800.0
2009-11-24 10:00:00,64.1,64.43,64.04,64.33,210900.0,44.0538,44.2806,44.0126,44.2119,210900.0
2009-11-24 10:05:00,64.33,64.47,64.04,64.18,140800.0,44.2119,44.3081,44.0126,44.1088,140800.0
2009-11-24 10:10:00,64.17,64.33,63.94,64.33,102000.0,44.1019,44.2119,43.9438,44.2119,102000.0
2009-11-24 10:15:00,64.33,64.39,64.14,64.2,110300.0,44.2119,44.2531,44.0813,44.1225,110300.0
2009-11-24 10:20:00,64.21,64.65,64.19,64.64,118400.0,44.1294,44.4318,44.1157,44.4249,118400.0
2009-11-24 10:25:00,64.65,64.86,64.53,64.79,162900.0,44.4318,44.5761,44.3493,44.528,162900.0
2009-11-24 10:30:00,64.78,64.96,64.72,64.79,203800.0,44.5212,44.6449,44.4799,44.528,203800.0
2009-11-24 10:35:00,64.79,64.9,64.74,64.86,153700.0,44.528,44.6036,44.4937,44.5761,153700.0
2009-11-24 10:40:00,64.86,65.03,64.31,64.81,173100.0,44.5761,44.693,44.1981,44.5418,173100.0
2009-11-24 10:45:00,64.8,64.95,64.78,64.95,100200.0,44.5349,44.638,44.5212,44.638,100200.0
2009-11-24 10:50:00,64.95,65.02,64.73,64.79,56700.0,44.638,44.6861,44.4868,44.528,56700.0
2009-11-24 10:55:00,64.8,64.83,64.62,64.66,94300.0,44.5349,44.5555,44.4112,44.4387,94300.0
2009-11-24 11:00:00,64.64,64.69,64.62,64.65,35600.0,44.4249,44.4593,44.4112,44.4318,35600.0
2009-11-24 11:05:00,64.67,64.78,64.62,64.66,42500.0,44.4456,44.5212,44.4112,44.4387,42500.0
2009-11-24 11:10:00,64.7,64.76,64.62,64.67,47000.0,44.4662,44.5074,44.4112,44.4456,47000.0
2009-11-24 11:15:00,64.68,64.68,64.24,64.34,106500.0,44.4524,44.4524,44.15,44.2188,106500.0
2009-11-24 11:20:00,64.33,64.47,64.32,64.45,39200.0,44.2119,44.3081,44.205,44.2944,39200.0
2009-11-24 11:25:00,64.45,64.45,64.26,64.38,40900.0,44.2944,44.2944,44.1638,44.2462,40900.0
2009-11-24 11:30:00,64.36,64.4,64.28,64.34,47900.0,44.2325,44.26,44.1775,44.2188,47900.0
2009-11-24 11:35:00,64.33,64.35,64.28,64.33,60800.0,44.2119,44.2256,44.1775,44.2119,60800.0
2009-11-24 11:40:00,64.3,64.36,64.17,64.21,33800.0,44.1913,44.2325,44.1019,44.1294,33800.0
2009-11-24 11:45:00,64.19,64.41,64.18,64.41,27300.0,44.1157,44.2669,44.1088,44.2669,27300.0
2009-11-24 11:50:00,64.41,64.48,64.36,64.44,41800.0,44.2669,44.315,44.2325,44.2875,41800.0
2009-11-24 11:55:00,64.43,64.59,64.43,64.58,35400.0,44.2806,44.3906,44.2806,44.3837,35400.0
2009-11-24 12:00:00,64.59,64.66,64.48,64.66,50900.0,44.3906,44.4387,44.315,44.4387,50900.0
2009-11-24 12:05:00,64.64,64.69,64.6,64.69,39400.0,44.4249,44.4593,44.3974,44.4593,39400.0
2009-11-24 12:10:00,64.7,64.76,64.67,64.69,41900.0,44.4662,44.5074,44.4456,44.4593,41900.0
2009-11-24 12:15:00,64.69,64.77,64.68,64.74,41300.0,44.4593,44.5143,44.4524,44.4937,41300.0
2009-11-24 12:20:00,64.72,64.73,64.57,64.62,30800.0,44.4799,44.4868,44.3768,44.4112,30800.0
2009-11-24 12:25:00,64.63,64.65,64.53,64.53,34600.0,44.4181,44.4318,44.3493,44.3493,34600.0
2009-11-24 12:30:00,64.54,64.61,64.48,64.56,58500.0,44.3562,44.4043,44.315,44.37,58500.0
2009-11-24 12:35:00,64.56,64.61,64.54,64.58,65200.0,44.37,44.4043,44.3562,44.3837,65200.0
2009-11-24 12:40:00,64.58,64.63,64.53,64.54,74600.0,44.3837,44.4181,44.3493,44.3562,74600.0
2009-11-24 12:45:00,64.54,64.58,64.52,64.57,59200.0,44.3562,44.3837,44.3425,44.3768,59200.0
2009-11-24 12:50:00,64.56,64.58,64.5,64.52,23400.0,44.37,44.3837,44.3287,44.3425,23400.0
2009-11-24 12:55:00,64.53,64.64,64.52,64.6,41700.0,44.3493,44.4249,44.3425,44.3974,41700.0
2009-11-24 13:00:00,64.6,64.69,64.59,64.6,71800.0,44.3974,44.4593,44.3906,44.3974,71800.0
2009-11-24 13:05:00,64.58,64.76,64.58,64.75,57000.0,44.3837,44.5074,44.3837,44.5005,57000.0
2009-11-24 13:10:00,64.76,64.87,64.76,64.84,55000.0,44.5074,44.583,44.5074,44.5624,55000.0
2009-11-24 13:15:00,64.84,64.86,64.77,64.78,39000.0,44.5624,44.5761,44.5143,44.5212,39000.0
2009-11-24 13:20:00,64.77,64.95,64.76,64.94,33400.0,44.5143,44.638,44.5074,44.6311,33400.0
2009-11-24 13:25:00,64.93,65.0,64.93,64.99,49100.0,44.6242,44.6723,44.6242,44.6655,49100.0
2009-11-24 13:30:00,65.0,65.02,64.91,64.91,34700.0,44.6723,44.6861,44.6105,44.6105,34700.0
2009-11-24 13:35:00,64.92,65.01,64.91,65.0,27400.0,44.6174,44.6792,44.6105,44.6723,27400.0
2009-11-24 13:40:00,65.0,65.03,64.92,65.0,38300.0,44.6723,44.693,44.6174,44.6723,38300.0
2009-11-24 13:45:00,65.02,65.03,64.96,64.97,30900.0,44.6861,44.693,44.6449,44.6517,30900.0
2009-11-24 13:50:00,64.97,64.98,64.91,64.94,28600.0,44.6517,44.6586,44.6105,44.6311,28600.0
2009-11-24 13:55:00,64.95,65.06,64.95,65.04,36300.0,44.638,44.7136,44.638,44.6998,36300.0
2009-11-24 14:00:00,65.03,65.1,64.9,64.95,88000.0,44.693,44.7411,44.6036,44.638,88000.0
2009-11-24 14:05:00,64.95,65.15,64.94,65.08,40800.0,44.638,44.7754,44.6311,44.7273,40800.0
2009-11-24 14:10:00,65.08,65.17,65.06,65.12,64600.0,44.7273,44.7892,44.7136,44.7548,64600.0
2009-11-24 14:15:00,65.11,65.23,65.11,65.2,56700.0,44.7479,44.8304,44.7479,44.8098,56700.0
2009-11-24 14:20:00,65.22,65.4,65.17,65.38,127200.0,44.8235,44.9473,44.7892,44.9335,127200.0
2009-11-24 14:25:00,65.36,65.39,65.33,65.36,38700.0,44.9198,44.9404,44.8991,44.9198,38700.0
2009-11-24 14:30:00,65.37,65.39,65.27,65.28,56800.0,44.9266,44.9404,44.8579,44.8648,56800.0
2009-11-24 14:35:00,65.28,65.42,65.26,65.41,61400.0,44.8648,44.961,44.851,44.9541,61400.0
2009-11-24 14:40:00,65.4,65.5,65.4,65.48,71000.0,44.9473,45.016,44.9473,45.0022,71000.0
2009-11-24 14:45:00,65.47,65.57,65.43,65.52,58100.0,44.9954,45.0641,44.9679,45.0297,58100.0
2009-11-24 14:50:00,65.51,65.56,65.44,65.44,59200.0,45.0229,45.0572,44.9747,44.9747,59200.0
2009-11-24 14:55:00,65.44,65.49,65.43,65.44,61400.0,44.9747,45.0091,44.9679,44.9747,61400.0
2009-11-24 15:00:00,65.44,65.45,65.43,65.43,99900.0,44.9747,44.9816,44.9679,44.9679,99900.0
2009-11-24 15:05:00,65.44,65.45,65.42,65.43,99700.0,44.9747,44.9816,44.961,44.9679,99700.0
2009-11-24 15:10:00,65.42,65.45,65.35,65.44,199800.0,44.961,44.9816,44.9129,44.9747,199800.0
2009-11-24 15:15:00,65.44,65.44,65.33,65.34,65700.0,44.9747,44.9747,44.8991,44.906,65700.0
2009-11-24 15:20:00,65.34,65.37,65.34,65.36,76900.0,44.906,44.9266,44.906,44.9198,76900.0
2009-11-24 15:25:00,65.37,65.53,65.36,65.53,128600.0,44.9266,45.0366,44.9198,45.0366,128600.0
2009-11-24 15:30:00,65.52,65.53,65.46,65.48,170000.0,45.0297,45.0366,44.9885,45.0022,170000.0
2009-11-24 15:35:00,65.48,65.53,65.4,65.51,165200.0,45.0022,45.0366,44.9473,45.0229,165200.0
2009-11-24 15:40:00,65.52,65.59,65.49,65.56,212500.0,45.0297,45.0778,45.0091,45.0572,212500.0
2009-11-24 15:45:00,65.55,65.56,65.44,65.45,136600.0,45.0503,45.0572,44.9747,44.9816,136600.0
2009-11-24 15:50:00,65.45,65.51,65.43,65.5,188500.0,44.9816,45.0229,44.9679,45.016,188500.0
2009-11-24 15:55:00,65.51,65.6,65.47,65.6,314900.0,45.0229,45.0847,44.9954,45.0847,314900.0
2009-11-25 09:30:00,65.1,65.18,64.51,64.51,316600.0,44.7411,44.7961,44.3356,44.3356,316600.0
2009-11-25 09:35:00,64.51,64.57,64.3,64.37,229300.0,44.3356,44.3768,44.1913,44.2394,229300.0
2009-11-25 09:40:00,64.35,64.5,64.05,64.18,260000.0,44.2256,44.3287,44.0194,44.1088,260000.0
2009-11-25 09:45:00,64.18,64.22,64.04,64.1,208100.0,44.1088,44.1363,44.0126,44.0538,208100.0
2009-11-25 09:50:00,64.1,64.47,64.04,64.37,271600.0,44.0538,44.3081,44.0126,44.2394,271600.0
2009-11-25 09:55:00,64.39,64.62,64.39,64.51,122500.0,44.2531,44.4112,44.2531,44.3356,122500.0
2009-11-25 10:00:00,64.5,64.83,64.5,64.81,199000.0,44.3287,44.5555,44.3287,44.5418,199000.0
2009-11-25 10:05:00,64.79,64.87,64.73,64.77,129800.0,44.528,44.583,44.4868,44.5143,129800.0
2009-11-25 10:10:00,64.77,64.82,64.48,64.5,138400.0,44.5143,44.5486,44.315,44.3287,138400.0
2009-11-25 10:15:00,64.5,64.54,64.26,64.29,215400.0,44.3287,44.3562,44.1638,44.1844,215400.0
2009-11-25 10:20:00,64.29,64.36,64.19,64.31,234700.0,44.1844,44.2325,44.1157,44.1981,234700.0
2009-11-25 10:25:00,64.3,64.32,64.09,64.21,138800.0,44.1913,44.205,44.0469,44.1294,138800.0
2009-11-25 10:30:00,64.24,64.56,64.21,64.39,150700.0,44.15,44.37,44.1294,44.2531,150700.0
2009-11-25 10:35:00,64.38,64.58,64.37,64.57,74600.0,44.2462,44.3837,44.2394,44.3768,74600.0
2009-11-25 10:40:00,64.56,64.69,64.44,64.59,72700.0,44.37,44.4593,44.2875,44.3906,72700.0
2009-11-25 10:45:00,64.6,64.74,64.54,64.57,82900.0,44.3974,44.4937,44.3562,44.3768,82900.0
2009-11-25 10:50:00,64.53,64.58,64.51,64.54,65400.0,44.3493,44.3837,44.3356,44.3562,65400.0
2009-11-25 10:55:00,64.55,64.57,64.31,64.35,73000.0,44.3631,44.3768,44.1981,44.2256,73000.0
2009-11-25 11:00:00,64.35,64.45,64.31,64.37,69100.0,44.2256,44.2944,44.1981,44.2394,69100.0
2009-11-25 11:05:00,64.37,64.42,64.27,64.34,112000.0,44.2394,44.2737,44.1706,44.2188,112000.0
2009-11-25 11:10:00,64.33,64.33,64.23,64.27,83500.0,44.2119,44.2119,44.1432,44.1706,83500.0
2009-11-25 11:15:00,64.28,64.4,64.28,64.37,61600.0,44.1775,44.26,44.1775,44.2394,61600.0
2009-11-25 11:20:00,64.37,64.4,64.27,64.35,52500.0,44.2394,44.26,44.1706,44.2256,52500.0
2009-11-25 11:25:00,64.34,64.55,64.34,64.55,104600.0,44.2188,44.3631,44.2188,44.3631,104600.0
2009-11-25 11:30:00,64.56,64.62,64.5,64.61,55200.0,44.37,44.4112,44.3287,44.4043,55200.0
2009-11-25 11:35:00,64.61,64.68,64.57,64.68,50800.0,44.4043,44.4524,44.3768,44.4524,50800.0
2009-11-25 11:40:00,64.68,64.75,64.62,64.73,56200.0,44.4524,44.5005,44.4112,44.4868,56200.0
2009-11-25 11:45:00,64.72,64.77,64.66,64.76,57500.0,44.4799,44.5143,44.4387,44.5074,57500.0
2009-11-25 11:50:00,64.76,64.91,64.76,64.82,72400.0,44.5074,44.6105,44.5074,44.5486,72400.0
2009-11-25 11:55:00,64.82,64.82,64.68,64.7,49100.0,44.5486,44.5486,44.4524,44.4662,49100.0
2009-11-25 12:00:00,64.71,64.8,64.7,64.71,42900.0,44.473,44.5349,44.4662,44.473,42900.0
2009-11-25 12:05:00,64.71,64.73,64.6,64.62,39800.0,44.473,44.4868,44.3974,44.4112,39800.0
2009-11-25 12:10:00,64.63,64.65,64.54,64.54,42200.0,44.4181,44.4318,44.3562,44.3562,42200.0
2009-11-25 12:15:00,64.54,64.62,64.54,64.6,33600.0,44.3562,44.4112,44.3562,44.3974,33600.0
2009-11-25 12:20:00,64.61,64.64,64.57,64.59,52800.0,44.4043,44.4249,44.3768,44.3906,52800.0
2009-11-25 12:25:00,64.6,64.68,64.55,64.68,33800.0,44.3974,44.4524,44.3631,44.4524,33800.0
2009-11-25 12:30:00,64.68,64.74,64.64,64.65,29400.0,44.4524,44.4937,44.4249,44.4318,29400.0
2009-11-25 12:35:00,64.64,64.75,64.62,64.7,48000.0,44.4249,44.5005,44.4112,44.4662,48000.0
2009-11-25 12:40:00,64.71,64.78,64.65,64.7,66000.0,44.473,44.5212,44.4318,44.4662,66000.0
2009-11-25 12:45:00,64.71,64.78,64.66,64.67,30300.0,44.473,44.5212,44.4387,44.4456,30300.0
2009-11-25 12:50:00,64.67,64.72,64.65,64.69,25300.0,44.4456,44.4799,44.4318,44.4593,25300.0
2009-11-25 12:55:00,64.68,64.73,64.62,64.66,63600.0,44.4524,44.4868,44.4112,44.4387,63600.0
2009-11-25 13:00:00,64.65,64.74,64.64,64.65,42700.0,44.4318,44.4937,44.4249,44.4318,42700.0
2009-11-25 13:05:00,64.65,64.77,64.65,64.75,43800.0,44.4318,44.5143,44.4318,44.5005,43800.0
2009-11-25 13:10:00,64.76,64.77,64.6,64.74,56800.0,44.5074,44.5143,44.3974,44.4937,56800.0
2009-11-25 13:15:00,64.75,64.84,64.75,64.84,39700.0,44.5005,44.5624,44.5005,44.5624,39700.0
2009-11-25 13:20:00,64.84,64.88,64.8,64.88,36300.0,44.5624,44.5899,44.5349,44.5899,36300.0
2009-11-25 13:25:00,64.88,64.93,64.82,64.83,26500.0,44.5899,44.6242,44.5486,44.5555,26500.0
2009-11-25 13:30:00,64.82,64.9,64.82,64.83,29100.0,44.5486,44.6036,44.5486,44.5555,29100.0
2009-11-25 13:35:00,64.84,64.84,64.76,64.77,25800.0,44.5624,44.5624,44.5074,44.5143,25800.0
2009-11-25 13:40:00,64.77,64.82,64.74,64.81,19400.0,44.5143,44.5486,44.4937,44.5418,19400.0
2009-11-25 13:45:00,64.8,64.82,64.77,64.79,22200.0,44.5349,44.5486,44.5143,44.528,22200.0
2009-11-25 13:50:00,64.79,64.87,64.78,64.79,62100.0,44.528,44.583,44.5212,44.528,62100.0
2009-11-25 13:55:00,64.79,64.86,64.78,64.85,41800.0,44.528,44.5761,44.5212,44.5693,41800.0
2009-11-25 14:00:00,64.85,64.85,64.72,64.72,47200.0,44.5693,44.5693,44.4799,44.4799,47200.0
2009-11-25 14:05:00,64.72,64.74,64.64,64.64,39100.0,44.4799,44.4937,44.4249,44.4249,39100.0
2009-11-25 14:10:00,64.64,64.69,64.62,64.69,58000.0,44.4249,44.4593,44.4112,44.4593,58000.0
2009-11-25 14:15:00,64.7,64.79,64.66,64.76,51200.0,44.4662,44.528,44.4387,44.5074,51200.0
2009-11-25 14:20:00,64.76,64.97,64.75,64.96,51100.0,44.5074,44.6517,44.5005,44.6449,51100.0
2009-11-25 14:25:00,64.96,64.99,64.86,64.99,41700.0,44.6449,44.6655,44.5761,44.6655,41700.0
2009-11-25 14:30:00,64.98,65.1,64.97,65.08,59300.0,44.6586,44.7411,44.6517,44.7273,59300.0
2009-11-25 14:35:00,65.1,65.24,65.08,65.2,97900.0,44.7411,44.8373,44.7273,44.8098,97900.0
2009-11-25 14:40:00,65.21,65.22,65.15,65.17,36800.0,44.8167,44.8235,44.7754,44.7892,36800.0
2009-11-25 14:45:00,65.19,65.33,65.17,65.24,75600.0,44.8029,44.8991,44.7892,44.8373,75600.0
2009-11-25 14:50:00,65.24,65.33,65.22,65.22,43100.0,44.8373,44.8991,44.8235,44.8235,43100.0
2009-11-25 14:55:00,65.22,65.23,65.13,65.2,35100.0,44.8235,44.8304,44.7617,44.8098,35100.0
2009-11-25 15:00:00,65.2,65.25,65.15,65.2,74600.0,44.8098,44.8442,44.7754,44.8098,74600.0
2009-11-25 15:05:00,65.2,65.2,65.0,65.02,65800.0,44.8098,44.8098,44.6723,44.6861,65800.0
2009-11-25 15:10:00,65.02,65.09,64.97,65.0,59200.0,44.6861,44.7342,44.6517,44.6723,59200.0
2009-11-25 15:15:00,64.98,65.04,64.93,64.99,48200.0,44.6586,44.6998,44.6242,44.6655,48200.0
2009-11-25 15:20:00,65.0,65.02,64.95,64.99,48300.0,44.6723,44.6861,44.638,44.6655,48300.0
2009-11-25 15:25:00,64.99,65.03,64.96,65.0,71800.0,44.6655,44.693,44.6449,44.6723,71800.0
2009-11-25 15:30:00,65.0,65.03,64.98,65.02,97200.0,44.6723,44.693,44.6586,44.6861,97200.0
2009-11-25 15:35:00,65.02,65.03,64.95,64.98,92600.0,44.6861,44.693,44.638,44.6586,92600.0
2009-11-25 15:40:00,64.99,65.03,64.94,64.97,110700.0,44.6655,44.693,44.6311,44.6517,110700.0
2009-11-25 15:45:00,64.98,64.99,64.88,64.9,169500.0,44.6586,44.6655,44.5899,44.6036,169500.0
2009-11-25 15:50:00,64.91,64.99,64.91,64.99,146200.0,44.6105,44.6655,44.6105,44.6655,146200.0
2009-11-25 15:55:00,64.99,65.05,64.97,65.01,272800.0,44.6655,44.7067,44.6517,44.6792,272800.0
2009-11-27 09:30:00,62.61,62.68,62.15,62.6,220900.0,43.0298,43.0779,42.7136,43.0229,220900.0
2009-11-27 09:35:00,62.65,62.8,62.6,62.72,106400.0,43.0573,43.1604,43.0229,43.1054,106400.0
2009-11-27 09:40:00,62.7,62.82,62.64,62.74,141800.0,43.0916,43.1741,43.0504,43.1191,141800.0
2009-11-27 09:45:00,62.75,62.81,62.54,62.77,174500.0,43.126,43.1672,42.9817,43.1397,174500.0
2009-11-27 09:50:00,62.75,62.88,62.59,62.67,112700.0,43.126,43.2153,43.016,43.071,112700.0
2009-11-27 09:55:00,62.69,62.89,62.64,62.83,94200.0,43.0848,43.2222,43.0504,43.181,94200.0
2009-11-27 10:00:00,62.82,63.09,62.8,62.91,157900.0,43.1741,43.3597,43.1604,43.236,157900.0
2009-11-27 10:05:00,62.88,62.97,62.59,62.6,123100.0,43.2153,43.2772,43.016,43.0229,123100.0
2009-11-27 10:10:00,62.59,62.91,62.57,62.91,86200.0,43.016,43.236,43.0023,43.236,86200.0
2009-11-27 10:15:00,62.91,63.07,62.87,63.01,71300.0,43.236,43.3459,43.2085,43.3047,71300.0
2009-11-27 10:20:00,63.04,63.23,62.97,63.18,86400.0,43.3253,43.4559,43.2772,43.4215,86400.0
2009-11-27 10:25:00,63.18,63.21,63.08,63.09,45800.0,43.4215,43.4421,43.3528,43.3597,45800.0
2009-11-27 10:30:00,63.08,63.11,63.0,63.06,50100.0,43.3528,43.3734,43.2978,43.3391,50100.0
2009-11-27 10:35:00,63.07,63.16,63.0,63.03,78300.0,43.3459,43.4078,43.2978,43.3184,78300.0
2009-11-27 10:40:00,63.03,63.2,62.87,63.2,79200.0,43.3184,43.4353,43.2085,43.4353,79200.0
2009-11-27 10:45:00,63.2,63.2,63.07,63.07,50500.0,43.4353,43.4353,43.3459,43.3459,50500.0
2009-11-27 10:50:00,63.1,63.2,63.02,63.03,84900.0,43.3665,43.4353,43.3116,43.3184,84900.0
2009-11-27 10:55:00,63.03,63.1,62.96,63.03,51400.0,43.3184,43.3665,43.2703,43.3184,51400.0
2009-11-27 11:00:00,63.03,63.32,63.03,63.26,102600.0,43.3184,43.5177,43.3184,43.4765,102600.0
2009-11-27 11:05:00,63.26,63.4,63.23,63.39,80200.0,43.4765,43.5727,43.4559,43.5658,80200.0
2009-11-27 11:10:00,63.38,63.46,63.28,63.34,102700.0,43.559,43.614,43.4903,43.5315,102700.0
2009-11-27 11:15:00,63.34,63.4,63.29,63.32,47000.0,43.5315,43.5727,43.4971,43.5177,47000.0
2009-11-27 11:20:00,63.3,63.33,63.15,63.22,66300.0,43.504,43.5246,43.4009,43.449,66300.0
2009-11-27 11:25:00,63.22,63.4,63.18,63.3,66200.0,43.449,43.5727,43.4215,43.504,66200.0
2009-11-27 11:30:00,63.31,63.37,63.19,63.37,62400.0,43.5109,43.5521,43.4284,43.5521,62400.0
2009-11-27 11:35:00,63.37,63.4,63.3,63.33,47100.0,43.5521,43.5727,43.504,43.5246,47100.0
2009-11-27 11:40:00,63.33,63.45,63.3,63.39,39600.0,43.5246,43.6071,43.504,43.5658,39600.0
2009-11-27 11:45:00,63.4,63.45,63.28,63.31,23600.0,43.5727,43.6071,43.4903,43.5109,23600.0
2009-11-27 11:50:00,63.32,63.43,63.29,63.31,59900.0,43.5177,43.5933,43.4971,43.5109,59900.0
2009-11-27 11:55:00,63.31,63.32,63.17,63.27,57800.0,43.5109,43.5177,43.4147,43.4834,57800.0
2009-11-27 12:00:00,63.27,63.28,63.04,63.07,112100.0,43.4834,43.4903,43.3253,43.3459,112100.0
2009-11-27 12:05:00,63.07,63.17,63.0,63.1,92700.0,43.3459,43.4147,43.2978,43.3665,92700.0
2009-11-27 12:10:00,63.09,63.09,62.98,63.01,84800.0,43.3597,43.3597,43.2841,43.3047,84800.0
2009-11-27 12:15:00,63.01,63.14,63.0,63.09,77600.0,43.3047,43.394,43.2978,43.3597,77600.0
2009-11-27 12:20:00,63.07,63.1,62.96,62.97,98300.0,43.3459,43.3665,43.2703,43.2772,98300.0
2009-11-27 12:25:00,62.97,63.06,62.96,63.05,78200.0,43.2772,43.3391,43.2703,43.3322,78200.0
2009-11-27 12:30:00,63.04,63.22,63.01,63.08,77700.0,43.3253,43.449,43.3047,43.3528,77700.0
2009-11-27 12:35:00,63.08,63.21,63.06,63.21,31300.0,43.3528,43.4421,43.3391,43.4421,31300.0
2009-11-27 12:40:00,63.21,63.28,63.15,63.26,69500.0,43.4421,43.4903,43.4009,43.4765,69500.0
2009-11-27 12:45:00,63.27,63.5,63.25,63.4,102800.0,43.4834,43.6414,43.4696,43.5727,102800.0
2009-11-27 12:50:00,63.39,63.46,63.25,63.45,89800.0,43.5658,43.614,43.4696,43.6071,89800.0
2009-11-27 12:55:00,63.45,63.46,63.0,63.09,267600.0,43.6071,43.614,43.2978,43.3597,267600.0
2009-11-30 09:30:00,62.5,62.87,62.5,62.63,250200.0,43.0954,43.3505,43.0954,43.185,250200.0
2009-11-30 09:35:00,62.65,63.0,62.58,62.95,121200.0,43.1988,43.4401,43.1505,43.4057,121200.0
2009-11-30 09:40:00,62.95,63.31,62.79,63.28,181700.0,43.4057,43.6539,43.2953,43.6332,181700.0
2009-11-30 09:45:00,63.27,63.46,63.07,63.22,173000.0,43.6263,43.7573,43.4884,43.5918,173000.0
2009-11-30 09:50:00,63.21,63.21,62.91,63.06,162600.0,43.5849,43.5849,43.3781,43.4815,162600.0
2009-11-30 09:55:00,63.05,63.25,63.05,63.22,66800.0,43.4746,43.6125,43.4746,43.5918,66800.0
2009-11-30 10:00:00,63.24,63.61,63.23,63.54,117400.0,43.6056,43.8607,43.5987,43.8125,117400.0
2009-11-30 10:05:00,63.54,63.74,63.53,63.69,89100.0,43.8125,43.9504,43.8056,43.9159,89100.0
2009-11-30 10:10:00,63.69,63.7,63.55,63.61,66300.0,43.9159,43.9228,43.8194,43.8607,66300.0
2009-11-30 10:15:00,63.61,63.77,63.55,63.55,76200.0,43.8607,43.9711,43.8194,43.8194,76200.0
2009-11-30 10:20:00,63.55,63.7,63.52,63.61,87400.0,43.8194,43.9228,43.7987,43.8607,87400.0
2009-11-30 10:25:00,63.61,63.87,63.6,63.83,99800.0,43.8607,44.04,43.8538,44.0124,99800.0
2009-11-30 10:30:00,63.83,64.0,63.83,63.96,81800.0,44.0124,44.1297,44.0124,44.1021,81800.0
2009-11-30 10:35:00,63.96,64.0,63.83,63.85,47300.0,44.1021,44.1297,44.0124,44.0262,47300.0
2009-11-30 10:40:00,63.86,63.93,63.72,63.74,56800.0,44.0331,44.0814,43.9366,43.9504,56800.0
2009-11-30 10:45:00,63.73,63.73,63.53,63.63,105000.0,43.9435,43.9435,43.8056,43.8745,105000.0
2009-11-30 10:50:00,63.63,63.64,63.5,63.62,39200.0,43.8745,43.8814,43.7849,43.8676,39200.0
2009-11-30 10:55:00,63.64,63.65,63.38,63.49,67900.0,43.8814,43.8883,43.7022,43.778,67900.0
2009-11-30 11:00:00,63.49,63.49,63.18,63.34,64500.0,43.778,43.778,43.5642,43.6746,64500.0
2009-11-30 11:05:00,63.34,63.39,63.28,63.3,54500.0,43.6746,43.709,43.6332,43.647,54500.0
2009-11-30 11:10:00,63.3,63.38,63.24,63.33,36600.0,43.647,43.7022,43.6056,43.6677,36600.0
2009-11-30 11:15:00,63.33,63.41,63.2,63.33,52800.0,43.6677,43.7228,43.578,43.6677,52800.0
2009-11-30 11:20:00,63.36,63.39,63.26,63.32,25900.0,43.6884,43.709,43.6194,43.6608,25900.0
2009-11-30 11:25:00,63.31,63.32,63.11,63.17,47900.0,43.6539,43.6608,43.516,43.5574,47900.0
2009-11-30 11:30:00,63.17,63.2,62.97,63.13,90300.0,43.5574,43.578,43.4194,43.5298,90300.0
2009-11-30 11:35:00,63.12,63.19,62.97,63.16,55200.0,43.5229,43.5711,43.4194,43.5505,55200.0
2009-11-30 11:40:00,63.16,63.27,63.14,63.24,35900.0,43.5505,43.6263,43.5367,43.6056,35900.0
2009-11-30 11:45:00,63.26,63.33,63.18,63.18,52500.0,43.6194,43.6677,43.5642,43.5642,52500.0
2009-11-30 11:50:00,63.18,63.24,63.07,63.12,40700.0,43.5642,43.6056,43.4884,43.5229,40700.0
2009-11-30 11:55:00,63.11,63.29,63.04,63.29,34900.0,43.516,43.6401,43.4677,43.6401,34900.0
2009-11-30 12:00:00,63.28,63.37,63.24,63.31,53500.0,43.6332,43.6953,43.6056,43.6539,53500.0
2009-11-30 12:05:00,63.29,63.3,63.15,63.23,35600.0,43.6401,43.647,43.5436,43.5987,35600.0
2009-11-30 12:10:00,63.22,63.27,63.16,63.27,16400.0,43.5918,43.6263,43.5505,43.6263,16400.0
2009-11-30 12:15:00,63.25,63.45,63.24,63.39,63300.0,43.6125,43.7504,43.6056,43.709,63300.0
2009-11-30 12:20:00,63.38,63.41,63.29,63.34,22300.0,43.7022,43.7228,43.6401,43.6746,22300.0
2009-11-30 12:25:00,63.33,63.35,63.21,63.24,16500.0,43.6677,43.6815,43.5849,43.6056,16500.0
2009-11-30 12:30:00,63.24,63.31,63.05,63.12,50100.0,43.6056,43.6539,43.4746,43.5229,50100.0
2009-11-30 12:35:00,63.16,63.22,63.08,63.21,27700.0,43.5505,43.5918,43.4953,43.5849,27700.0
2009-11-30 12:40:00,63.23,63.26,63.1,63.13,36300.0,43.5987,43.6194,43.5091,43.5298,36300.0
2009-11-30 12:45:00,63.12,63.29,63.12,63.18,36600.0,43.5229,43.6401,43.5229,43.5642,36600.0
2009-11-30 12:50:00,63.18,63.19,63.07,63.09,28100.0,43.5642,43.5711,43.4884,43.5022,28100.0
2009-11-30 12:55:00,63.09,63.13,63.02,63.06,39600.0,43.5022,43.5298,43.4539,43.4815,39600.0
2009-11-30 13:00:00,63.1,63.28,63.06,63.19,33300.0,43.5091,43.6332,43.4815,43.5711,33300.0
2009-11-30 13:05:00,63.19,63.25,63.15,63.19,26800.0,43.5711,43.6125,43.5436,43.5711,26800.0
2009-11-30 13:10:00,63.18,63.2,63.12,63.18,20600.0,43.5642,43.578,43.5229,43.5642,20600.0
2009-11-30 13:15:00,63.18,63.34,63.09,63.33,30700.0,43.5642,43.6746,43.5022,43.6677,30700.0
2009-11-30 13:20:00,63.32,63.4,63.28,63.31,37700.0,43.6608,43.7159,43.6332,43.6539,37700.0
2009-11-30 13:25:00,63.32,63.33,63.24,63.3,20600.0,43.6608,43.6677,43.6056,43.647,20600.0
2009-11-30 13:30:00,63.33,63.42,63.27,63.32,67400.0,43.6677,43.7297,43.6263,43.6608,67400.0
2009-11-30 13:35:00,63.33,63.4,63.27,63.28,45800.0,43.6677,43.7159,43.6263,43.6332,45800.0
2009-11-30 13:40:00,63.26,63.34,63.19,63.2,32300.0,43.6194,43.6746,43.5711,43.578,32300.0
2009-11-30 13:45:00,63.21,63.37,63.2,63.34,36800.0,43.5849,43.6953,43.578,43.6746,36800.0
2009-11-30 13:50:00,63.37,63.63,63.35,63.56,90900.0,43.6953,43.8745,43.6815,43.8263,90900.0
2009-11-30 13:55:00,63.56,63.77,63.52,63.7,126500.0,43.8263,43.9711,43.7987,43.9228,126500.0
2009-11-30 14:00:00,63.68,63.79,63.6,63.75,61300.0,43.909,43.9849,43.8538,43.9573,61300.0
2009-11-30 14:05:00,63.75,63.78,63.65,63.69,83600.0,43.9573,43.978,43.8883,43.9159,83600.0
2009-11-30 14:10:00,63.7,63.75,63.68,63.75,42200.0,43.9228,43.9573,43.909,43.9573,42200.0
2009-11-30 14:15:00,63.75,63.95,63.74,63.92,85000.0,43.9573,44.0952,43.9504,44.0745,85000.0
2009-11-30 14:20:00,63.9,63.91,63.67,63.74,48800.0,44.0607,44.0676,43.9021,43.9504,48800.0
2009-11-30 14:25:00,63.75,63.75,63.61,63.72,63300.0,43.9573,43.9573,43.8607,43.9366,63300.0
2009-11-30 14:30:00,63.73,63.83,63.68,63.78,50000.0,43.9435,44.0124,43.909,43.978,50000.0
2009-11-30 14:35:00,63.78,63.81,63.7,63.78,50300.0,43.978,43.9986,43.9228,43.978,50300.0
2009-11-30 14:40:00,63.79,63.82,63.69,63.82,51900.0,43.9849,44.0055,43.9159,44.0055,51900.0
2009-11-30 14:45:00,63.81,63.84,63.64,63.64,67800.0,43.9986,44.0193,43.8814,43.8814,67800.0
2009-11-30 14:50:00,63.64,63.65,63.42,63.49,82900.0,43.8814,43.8883,43.7297,43.778,82900.0
2009-11-30 14:55:00,63.5,63.55,63.47,63.47,32100.0,43.7849,43.8194,43.7642,43.7642,32100.0
2009-11-30 15:00:00,63.48,63.54,63.35,63.42,47100.0,43.7711,43.8125,43.6815,43.7297,47100.0
2009-11-30 15:05:00,63.42,63.56,63.39,63.56,64000.0,43.7297,43.8263,43.709,43.8263,64000.0
2009-11-30 15:10:00,63.54,63.62,63.49,63.62,71300.0,43.8125,43.8676,43.778,43.8676,71300.0
2009-11-30 15:15:00,63.62,63.93,63.61,63.87,112700.0,43.8676,44.0814,43.8607,44.04,112700.0
2009-11-30 15:20:00,63.88,63.88,63.76,63.78,83500.0,44.0469,44.0469,43.9642,43.978,83500.0
2009-11-30 15:25:00,63.77,63.93,63.72,63.9,96500.0,43.9711,44.0814,43.9366,44.0607,96500.0
2009-11-30 15:30:00,63.89,64.05,63.83,64.02,212300.0,44.0538,44.1641,44.0124,44.1434,212300.0
2009-11-30 15:35:00,64.03,64.21,64.02,64.13,147100.0,44.1503,44.2745,44.1434,44.2193,147100.0
2009-11-30 15:40:00,64.12,64.19,63.85,63.99,201300.0,44.2124,44.2607,44.0262,44.1228,201300.0
2009-11-30 15:45:00,64.0,64.12,63.98,64.02,153400.0,44.1297,44.2124,44.1159,44.1434,153400.0
2009-11-30 15:50:00,64.01,64.17,63.99,64.07,199000.0,44.1366,44.2469,44.1228,44.1779,199000.0
2009-11-30 15:55:00,64.06,64.08,63.86,63.89,317300.0,44.171,44.1848,44.0331,44.0538,317300.0
2009-12-01 09:30:00,64.65,65.12,64.6,65.08,222600.0,44.5778,44.9019,44.5434,44.8743,222600.0
2009-12-01 09:35:00,65.06,65.36,65.05,65.26,134700.0,44.8606,45.0674,44.8537,44.9985,134700.0
2009-12-01 09:40:00,65.25,65.42,65.21,65.25,88400.0,44.9916,45.1088,44.964,44.9916,88400.0
2009-12-01 09:45:00,65.26,65.45,65.24,65.33,100000.0,44.9985,45.1295,44.9847,45.0467,100000.0
2009-12-01 09:50:00,65.35,65.42,65.27,65.34,72000.0,45.0605,45.1088,45.0054,45.0536,72000.0
2009-12-01 09:55:00,65.35,65.44,65.28,65.35,79900.0,45.0605,45.1226,45.0123,45.0605,79900.0
2009-12-01 10:00:00,65.33,65.45,65.17,65.37,143600.0,45.0467,45.1295,44.9364,45.0743,143600.0
2009-12-01 10:05:00,65.42,65.42,65.17,65.28,95300.0,45.1088,45.1088,44.9364,45.0123,95300.0
2009-12-01 10:10:00,65.27,65.3,65.11,65.27,90500.0,45.0054,45.026,44.895,45.0054,90500.0
2009-12-01 10:15:00,65.26,65.3,65.07,65.15,108800.0,44.9985,45.026,44.8674,44.9226,108800.0
2009-12-01 10:20:00,65.14,65.25,65.0,65.22,100800.0,44.9157,44.9916,44.8192,44.9709,100800.0
2009-12-01 10:25:00,65.21,65.22,65.05,65.15,83900.0,44.964,44.9709,44.8537,44.9226,83900.0
2009-12-01 10:30:00,65.15,65.34,65.12,65.18,105000.0,44.9226,45.0536,44.9019,44.9433,105000.0
2009-12-01 10:35:00,65.18,65.35,65.12,65.25,72600.0,44.9433,45.0605,44.9019,44.9916,72600.0
2009-12-01 10:40:00,65.24,65.33,65.22,65.29,54600.0,44.9847,45.0467,44.9709,45.0191,54600.0
2009-12-01 10:45:00,65.29,65.3,65.18,65.25,43700.0,45.0191,45.026,44.9433,44.9916,43700.0
2009-12-01 10:50:00,65.24,65.26,65.1,65.13,65400.0,44.9847,44.9985,44.8881,44.9088,65400.0
2009-12-01 10:55:00,65.13,65.15,65.05,65.15,55800.0,44.9088,44.9226,44.8537,44.9226,55800.0
2009-12-01 11:00:00,65.15,65.25,65.15,65.17,87800.0,44.9226,44.9916,44.9226,44.9364,87800.0
2009-12-01 11:05:00,65.15,65.3,65.13,65.22,62600.0,44.9226,45.026,44.9088,44.9709,62600.0
2009-12-01 11:10:00,65.22,65.27,65.15,65.21,63700.0,44.9709,45.0054,44.9226,44.964,63700.0
2009-12-01 11:15:00,65.22,65.22,65.14,65.17,61000.0,44.9709,44.9709,44.9157,44.9364,61000.0
2009-12-01 11:20:00,65.18,65.3,65.18,65.26,83800.0,44.9433,45.026,44.9433,44.9985,83800.0
2009-12-01 11:25:00,65.27,65.52,65.14,65.48,246900.0,45.0054,45.1777,44.9157,45.1502,246900.0
2009-12-01 11:30:00,65.46,65.6,65.44,65.52,95500.0,45.1364,45.2329,45.1226,45.1777,95500.0
2009-12-01 11:35:00,65.51,65.64,65.51,65.57,76900.0,45.1708,45.2605,45.1708,45.2122,76900.0
2009-12-01 11:40:00,65.57,65.6,65.49,65.51,75400.0,45.2122,45.2329,45.1571,45.1708,75400.0
2009-12-01 11:45:00,65.51,65.6,65.5,65.52,53700.0,45.1708,45.2329,45.1639,45.1777,53700.0
2009-12-01 11:50:00,65.52,65.74,65.51,65.7,86600.0,45.1777,45.3294,45.1708,45.3019,86600.0
2009-12-01 11:55:00,65.71,65.75,65.65,65.71,66400.0,45.3087,45.3363,45.2674,45.3087,66400.0
2009-12-01 12:00:00,65.71,65.78,65.65,65.76,79400.0,45.3087,45.357,45.2674,45.3432,79400.0
2009-12-01 12:05:00,65.76,65.97,65.75,65.96,161400.0,45.3432,45.488,45.3363,45.4811,161400.0
2009-12-01 12:10:00,65.97,66.03,65.76,65.79,216100.0,45.488,45.5294,45.3432,45.3639,216100.0
2009-12-01 12:15:00,65.79,65.82,65.69,65.77,93300.0,45.3639,45.3846,45.295,45.3501,93300.0
2009-12-01 12:20:00,65.77,65.82,65.55,65.56,59100.0,45.3501,45.3846,45.1984,45.2053,59100.0
2009-12-01 12:25:00,65.55,65.58,65.48,65.52,88800.0,45.1984,45.2191,45.1502,45.1777,88800.0
2009-12-01 12:30:00,65.52,65.57,65.5,65.52,24900.0,45.1777,45.2122,45.1639,45.1777,24900.0
2009-12-01 12:35:00,65.51,65.59,65.45,65.47,60300.0,45.1708,45.226,45.1295,45.1433,60300.0
2009-12-01 12:40:00,65.45,65.51,65.38,65.41,53300.0,45.1295,45.1708,45.0812,45.1019,53300.0
2009-12-01 12:45:00,65.42,65.55,65.4,65.46,75600.0,45.1088,45.1984,45.095,45.1364,75600.0
2009-12-01 12:50:00,65.46,65.47,65.38,65.4,42500.0,45.1364,45.1433,45.0812,45.095,42500.0
2009-12-01 12:55:00,65.38,65.46,65.38,65.44,41900.0,45.0812,45.1364,45.0812,45.1226,41900.0
2009-12-01 13:00:00,65.44,65.49,65.4,65.43,47600.0,45.1226,45.1571,45.095,45.1157,47600.0
2009-12-01 13:05:00,65.43,65.47,65.39,65.39,32200.0,45.1157,45.1433,45.0881,45.0881,32200.0
2009-12-01 13:10:00,65.4,65.5,65.38,65.48,61300.0,45.095,45.1639,45.0812,45.1502,61300.0
2009-12-01 13:15:00,65.48,65.54,65.42,65.52,62600.0,45.1502,45.1915,45.1088,45.1777,62600.0
2009-12-01 13:20:00,65.51,65.69,65.49,65.64,105500.0,45.1708,45.295,45.1571,45.2605,105500.0
2009-12-01 13:25:00,65.64,65.7,65.6,65.65,50600.0,45.2605,45.3019,45.2329,45.2674,50600.0
2009-12-01 13:30:00,65.66,65.76,65.64,65.66,125100.0,45.2743,45.3432,45.2605,45.2743,125100.0
2009-12-01 13:35:00,65.69,65.77,65.58,65.58,113400.0,45.295,45.3501,45.2191,45.2191,113400.0
2009-12-01 13:40:00,65.58,65.62,65.51,65.53,42800.0,45.2191,45.2467,45.1708,45.1846,42800.0
2009-12-01 13:45:00,65.53,65.66,65.5,65.63,58100.0,45.1846,45.2743,45.1639,45.2536,58100.0
2009-12-01 13:50:00,65.6,65.69,65.57,65.65,67300.0,45.2329,45.295,45.2122,45.2674,67300.0
2009-12-01 13:55:00,65.64,65.64,65.54,65.58,63900.0,45.2605,45.2605,45.1915,45.2191,63900.0
2009-12-01 14:00:00,65.57,65.59,65.53,65.54,42100.0,45.2122,45.226,45.1846,45.1915,42100.0
2009-12-01 14:05:00,65.55,65.56,65.46,65.46,44300.0,45.1984,45.2053,45.1364,45.1364,44300.0
2009-12-01 14:10:00,65.47,65.55,65.42,65.43,45000.0,45.1433,45.1984,45.1088,45.1157,45000.0
2009-12-01 14:15:00,65.43,65.46,65.35,65.37,53400.0,45.1157,45.1364,45.0605,45.0743,53400.0
2009-12-01 14:20:00,65.37,65.5,65.35,65.42,51200.0,45.0743,45.1639,45.0605,45.1088,51200.0
2009-12-01 14:25:00,65.43,65.52,65.37,65.52,59100.0,45.1157,45.1777,45.0743,45.1777,59100.0
2009-12-01 14:30:00,65.5,65.56,65.43,65.48,59200.0,45.1639,45.2053,45.1157,45.1502,59200.0
2009-12-01 14:35:00,65.47,65.47,65.39,65.4,34100.0,45.1433,45.1433,45.0881,45.095,34100.0
2009-12-01 14:40:00,65.41,65.49,65.32,65.43,131400.0,45.1019,45.1571,45.0398,45.1157,131400.0
2009-12-01 14:45:00,65.43,65.43,65.33,65.39,44600.0,45.1157,45.1157,45.0467,45.0881,44600.0
2009-12-01 14:50:00,65.4,65.43,65.2,65.26,125800.0,45.095,45.1157,44.9571,44.9985,125800.0
2009-12-01 14:55:00,65.27,65.34,65.2,65.31,37600.0,45.0054,45.0536,44.9571,45.0329,37600.0
2009-12-01 15:00:00,65.32,65.32,65.21,65.27,75000.0,45.0398,45.0398,44.964,45.0054,75000.0
2009-12-01 15:05:00,65.28,65.46,65.26,65.4,82500.0,45.0123,45.1364,44.9985,45.095,82500.0
2009-12-01 15:10:00,65.41,65.41,65.32,65.32,59200.0,45.1019,45.1019,45.0398,45.0398,59200.0
2009-12-01 15:15:00,65.32,65.35,65.23,65.25,119900.0,45.0398,45.0605,44.9778,44.9916,119900.0
2009-12-01 15:20:00,65.25,65.3,65.2,65.27,134100.0,44.9916,45.026,44.9571,45.0054,134100.0
2009-12-01 15:25:00,65.27,65.36,65.22,65.29,105000.0,45.0054,45.0674,44.9709,45.0191,105000.0
2009-12-01 15:30:00,65.28,65.29,65.06,65.12,135300.0,45.0123,45.0191,44.8606,44.9019,135300.0
2009-12-01 15:35:00,65.15,65.15,64.98,65.02,208300.0,44.9226,44.9226,44.8054,44.833,208300.0
2009-12-01 15:40:00,65.02,65.03,64.92,65.0,322800.0,44.833,44.8399,44.764,44.8192,322800.0
2009-12-01 15:45:00,65.0,65.03,64.9,64.96,264500.0,44.8192,44.8399,44.7502,44.7916,264500.0
2009-12-01 15:50:00,64.96,64.99,64.69,64.7,408200.0,44.7916,44.8123,44.6054,44.6123,408200.0
2009-12-01 15:55:00,64.7,64.76,64.58,64.67,752500.0,44.6123,44.6537,44.5296,44.5916,752500.0
2009-12-02 09:30:00,64.49,64.78,64.35,64.77,157700.0,44.4675,44.6675,44.371,44.6606,157700.0
2009-12-02 09:35:00,64.76,64.78,64.37,64.43,127100.0,44.6537,44.6675,44.3848,44.4262,127100.0
2009-12-02 09:40:00,64.46,64.69,64.32,64.41,168200.0,44.4468,44.6054,44.3503,44.4124,168200.0
2009-12-02 09:45:00,64.4,64.49,64.34,64.44,109000.0,44.4055,44.4675,44.3641,44.433,109000.0
2009-12-02 09:50:00,64.43,64.57,64.34,64.36,84700.0,44.4262,44.5227,44.3641,44.3779,84700.0
2009-12-02 09:55:00,64.42,64.45,64.25,64.29,91300.0,44.4193,44.4399,44.302,44.3296,91300.0
2009-12-02 10:00:00,64.29,64.39,64.23,64.25,108300.0,44.3296,44.3986,44.2882,44.302,108300.0
2009-12-02 10:05:00,64.27,64.45,64.26,64.45,79800.0,44.3158,44.4399,44.3089,44.4399,79800.0
2009-12-02 10:10:00,64.45,64.9,64.45,64.82,166300.0,44.4399,44.7502,44.4399,44.6951,166300.0
2009-12-02 10:15:00,64.82,64.86,64.76,64.82,58600.0,44.6951,44.7226,44.6537,44.6951,58600.0
2009-12-02 10:20:00,64.83,64.83,64.65,64.7,61300.0,44.702,44.702,44.5778,44.6123,61300.0
2009-12-02 10:25:00,64.72,64.76,64.61,64.62,51800.0,44.6261,44.6537,44.5503,44.5572,51800.0
2009-12-02 10:30:00,64.58,64.61,64.15,64.25,236200.0,44.5296,44.5503,44.2331,44.302,236200.0
2009-12-02 10:35:00,64.24,64.42,64.18,64.37,90100.0,44.2951,44.4193,44.2538,44.3848,90100.0
2009-12-02 10:40:00,64.39,64.42,64.2,64.27,61100.0,44.3986,44.4193,44.2676,44.3158,61100.0
2009-12-02 10:45:00,64.28,64.44,64.22,64.26,104000.0,44.3227,44.433,44.2814,44.3089,104000.0
2009-12-02 10:50:00,64.29,64.32,64.15,64.15,83100.0,44.3296,44.3503,44.2331,44.2331,83100.0
2009-12-02 10:55:00,64.16,64.16,64.0,64.04,167800.0,44.24,44.24,44.1297,44.1572,167800.0
2009-12-02 11:00:00,64.06,64.06,63.82,63.88,116300.0,44.171,44.171,44.0055,44.0469,116300.0
2009-12-02 11:05:00,63.89,63.93,63.75,63.93,81200.0,44.0538,44.0814,43.9573,44.0814,81200.0
2009-12-02 11:10:00,63.92,63.97,63.82,63.85,62000.0,44.0745,44.109,44.0055,44.0262,62000.0
2009-12-02 11:15:00,63.84,63.9,63.77,63.89,89100.0,44.0193,44.0607,43.9711,44.0538,89100.0
2009-12-02 11:20:00,63.89,63.91,63.77,63.86,51200.0,44.0538,44.0676,43.9711,44.0331,51200.0
2009-12-02 11:25:00,63.85,63.9,63.78,63.8,80400.0,44.0262,44.0607,43.978,43.9918,80400.0
2009-12-02 11:30:00,63.8,63.88,63.74,63.78,57700.0,43.9918,44.0469,43.9504,43.978,57700.0
2009-12-02 11:35:00,63.78,63.98,63.77,63.97,57100.0,43.978,44.1159,43.9711,44.109,57100.0
2009-12-02 11:40:00,63.98,64.03,63.9,64.03,35100.0,44.1159,44.1503,44.0607,44.1503,35100.0
2009-12-02 11:45:00,64.03,64.11,64.03,64.1,27900.0,44.1503,44.2055,44.1503,44.1986,27900.0
2009-12-02 11:50:00,64.09,64.13,63.99,64.0,46800.0,44.1917,44.2193,44.1228,44.1297,46800.0
2009-12-02 11:55:00,63.98,63.99,63.93,63.98,41900.0,44.1159,44.1228,44.0814,44.1159,41900.0
2009-12-02 12:00:00,63.97,64.08,63.97,64.07,40800.0,44.109,44.1848,44.109,44.1779,40800.0
2009-12-02 12:05:00,64.07,64.09,64.0,64.04,49100.0,44.1779,44.1917,44.1297,44.1572,49100.0
2009-12-02 12:10:00,64.03,64.18,64.03,64.15,52300.0,44.1503,44.2538,44.1503,44.2331,52300.0
2009-12-02 12:15:00,64.15,64.25,63.96,64.02,79000.0,44.2331,44.302,44.1021,44.1434,79000.0
2009-12-02 12:20:00,64.0,64.02,63.77,63.8,73200.0,44.1297,44.1434,43.9711,43.9918,73200.0
2009-12-02 12:25:00,63.79,63.89,63.72,63.76,118700.0,43.9849,44.0538,43.9366,43.9642,118700.0
2009-12-02 12:30:00,63.76,63.8,63.67,63.71,95200.0,43.9642,43.9918,43.9021,43.9297,95200.0
2009-12-02 12:35:00,63.72,63.74,63.67,63.67,47500.0,43.9366,43.9504,43.9021,43.9021,47500.0
2009-12-02 12:40:00,63.68,63.75,63.64,63.69,31200.0,43.909,43.9573,43.8814,43.9159,31200.0
2009-12-02 12:45:00,63.68,63.87,63.68,63.87,24600.0,43.909,44.04,43.909,44.04,24600.0
2009-12-02 12:50:00,63.88,63.89,63.77,63.88,29900.0,44.0469,44.0538,43.9711,44.0469,29900.0
2009-12-02 12:55:00,63.88,63.98,63.82,63.96,37500.0,44.0469,44.1159,44.0055,44.1021,37500.0
2009-12-02 13:00:00,63.96,63.98,63.92,63.97,42000.0,44.1021,44.1159,44.0745,44.109,42000.0
2009-12-02 13:05:00,63.98,63.98,63.85,63.96,29500.0,44.1159,44.1159,44.0262,44.1021,29500.0
2009-12-02 13:10:00,63.97,64.03,63.92,63.97,39600.0,44.109,44.1503,44.0745,44.109,39600.0
2009-12-02 13:15:00,63.98,64.06,63.94,63.98,39500.0,44.1159,44.171,44.0883,44.1159,39500.0
2009-12-02 13:20:00,63.98,64.06,63.97,63.99,25900.0,44.1159,44.171,44.109,44.1228,25900.0
2009-12-02 13:25:00,64.0,64.04,63.9,63.93,34000.0,44.1297,44.1572,44.0607,44.0814,34000.0
2009-12-02 13:30:00,63.93,63.95,63.86,63.92,20200.0,44.0814,44.0952,44.0331,44.0745,20200.0
2009-12-02 13:35:00,63.93,63.95,63.81,63.85,18600.0,44.0814,44.0952,43.9986,44.0262,18600.0
2009-12-02 13:40:00,63.84,63.86,63.82,63.84,17100.0,44.0193,44.0331,44.0055,44.0193,17100.0
2009-12-02 13:45:00,63.83,63.97,63.83,63.94,30100.0,44.0124,44.109,44.0124,44.0883,30100.0
2009-12-02 13:50:00,63.93,63.98,63.92,63.93,25200.0,44.0814,44.1159,44.0745,44.0814,25200.0
2009-12-02 13:55:00,63.92,64.0,63.89,63.9,23400.0,44.0745,44.1297,44.0538,44.0607,23400.0
2009-12-02 14:00:00,63.91,64.04,63.67,63.79,96800.0,44.0676,44.1572,43.9021,43.9849,96800.0
2009-12-02 14:05:00,63.79,63.79,63.62,63.69,64600.0,43.9849,43.9849,43.8676,43.9159,64600.0
2009-12-02 14:10:00,63.69,63.7,63.5,63.62,99500.0,43.9159,43.9228,43.7849,43.8676,99500.0
2009-12-02 14:15:00,63.63,63.64,63.51,63.58,44800.0,43.8745,43.8814,43.7918,43.8401,44800.0
2009-12-02 14:20:00,63.59,63.66,63.57,63.58,45700.0,43.847,43.8952,43.8332,43.8401,45700.0
2009-12-02 14:25:00,63.59,63.77,63.58,63.65,46000.0,43.847,43.9711,43.8401,43.8883,46000.0
2009-12-02 14:30:00,63.64,63.77,63.64,63.76,30700.0,43.8814,43.9711,43.8814,43.9642,30700.0
2009-12-02 14:35:00,63.76,63.84,63.71,63.82,63400.0,43.9642,44.0193,43.9297,44.0055,63400.0
2009-12-02 14:40:00,63.83,63.84,63.75,63.8,39200.0,44.0124,44.0193,43.9573,43.9918,39200.0
2009-12-02 14:45:00,63.8,63.9,63.8,63.88,34100.0,43.9918,44.0607,43.9918,44.0469,34100.0
2009-12-02 14:50:00,63.88,63.9,63.83,63.88,25800.0,44.0469,44.0607,44.0124,44.0469,25800.0
2009-12-02 14:55:00,63.88,63.9,63.79,63.84,47000.0,44.0469,44.0607,43.9849,44.0193,47000.0
2009-12-02 15:00:00,63.84,63.93,63.84,63.88,46500.0,44.0193,44.0814,44.0193,44.0469,46500.0
2009-12-02 15:05:00,63.87,63.93,63.85,63.91,26200.0,44.04,44.0814,44.0262,44.0676,26200.0
2009-12-02 15:10:00,63.9,63.92,63.82,63.88,48700.0,44.0607,44.0745,44.0055,44.0469,48700.0
2009-12-02 15:15:00,63.88,63.88,63.8,63.87,42900.0,44.0469,44.0469,43.9918,44.04,42900.0
2009-12-02 15:20:00,63.87,63.95,63.81,63.88,85500.0,44.04,44.0952,43.9986,44.0469,85500.0
2009-12-02 15:25:00,63.88,63.95,63.86,63.86,49000.0,44.0469,44.0952,44.0331,44.0331,49000.0
2009-12-02 15:30:00,63.86,63.86,63.73,63.78,73900.0,44.0331,44.0331,43.9435,43.978,73900.0
2009-12-02 15:35:00,63.78,63.8,63.68,63.73,88900.0,43.978,43.9918,43.909,43.9435,88900.0
2009-12-02 15:40:00,63.73,63.97,63.72,63.93,138800.0,43.9435,44.109,43.9366,44.0814,138800.0
2009-12-02 15:45:00,63.93,64.09,63.9,64.07,122200.0,44.0814,44.1917,44.0607,44.1779,122200.0
2009-12-02 15:50:00,64.07,64.1,63.99,64.01,173400.0,44.1779,44.1986,44.1228,44.1366,173400.0
2009-12-02 15:55:00,64.0,64.02,63.95,63.97,187600.0,44.1297,44.1434,44.0952,44.109,187600.0
2009-12-03 09:30:00,63.75,63.99,63.11,63.34,284900.0,43.9573,44.1228,43.516,43.6746,284900.0
2009-12-03 09:35:00,63.34,63.52,63.19,63.41,130000.0,43.6746,43.7987,43.5711,43.7228,130000.0
2009-12-03 09:40:00,63.41,63.7,63.39,63.59,189500.0,43.7228,43.9228,43.709,43.847,189500.0
2009-12-03 09:45:00,63.6,63.85,63.59,63.75,128700.0,43.8538,44.0262,43.847,43.9573,128700.0
2009-12-03 09:50:00,63.74,63.82,63.65,63.74,108000.0,43.9504,44.0055,43.8883,43.9504,108000.0
2009-12-03 09:55:00,63.74,63.8,63.63,63.76,83300.0,43.9504,43.9918,43.8745,43.9642,83300.0
2009-12-03 10:00:00,63.74,63.77,63.32,63.39,232400.0,43.9504,43.9711,43.6608,43.709,232400.0
2009-12-03 10:05:00,63.42,63.62,63.35,63.53,100600.0,43.7297,43.8676,43.6815,43.8056,100600.0
2009-12-03 10:10:00,63.55,63.56,63.2,63.22,130800.0,43.8194,43.8263,43.578,43.5918,130800.0
2009-12-03 10:15:00,63.21,63.31,63.04,63.1,159000.0,43.5849,43.6539,43.4677,43.5091,159000.0
2009-12-03 10:20:00,63.11,63.26,63.03,63.24,69500.0,43.516,43.6194,43.4608,43.6056,69500.0
2009-12-03 10:25:00,63.24,63.29,63.11,63.18,66200.0,43.6056,43.6401,43.516,43.5642,66200.0
2009-12-03 10:30:00,63.18,63.32,63.11,63.29,70300.0,43.5642,43.6608,43.516,43.6401,70300.0
2009-12-03 10:35:00,63.3,63.34,63.2,63.25,94400.0,43.647,43.6746,43.578,43.6125,94400.0
2009-12-03 10:40:00,63.24,63.24,63.04,63.04,85100.0,43.6056,43.6056,43.4677,43.4677,85100.0
2009-12-03 10:45:00,63.06,63.4,63.04,63.35,117400.0,43.4815,43.7159,43.4677,43.6815,117400.0
2009-12-03 10:50:00,63.34,63.44,63.3,63.4,94100.0,43.6746,43.7435,43.647,43.7159,94100.0
2009-12-03 10:55:00,63.41,63.58,63.41,63.54,78800.0,43.7228,43.8401,43.7228,43.8125,78800.0
2009-12-03 11:00:00,63.54,63.56,63.45,63.54,46700.0,43.8125,43.8263,43.7504,43.8125,46700.0
2009-12-03 11:05:00,63.53,63.63,63.45,63.5,42900.0,43.8056,43.8745,43.7504,43.7849,42900.0
2009-12-03 11:10:00,63.49,63.56,63.42,63.44,34200.0,43.778,43.8263,43.7297,43.7435,34200.0
2009-12-03 11:15:00,63.43,63.45,63.36,63.39,32300.0,43.7366,43.7504,43.6884,43.709,32300.0
2009-12-03 11:20:00,63.4,63.45,63.31,63.39,41800.0,43.7159,43.7504,43.6539,43.709,41800.0
2009-12-03 11:25:00,63.39,63.5,63.37,63.42,25300.0,43.709,43.7849,43.6953,43.7297,25300.0
2009-12-03 11:30:00,63.42,63.5,63.36,63.43,29000.0,43.7297,43.7849,43.6884,43.7366,29000.0
2009-12-03 11:35:00,63.4,63.43,63.14,63.16,54600.0,43.7159,43.7366,43.5367,43.5505,54600.0
2009-12-03 11:40:00,63.14,63.27,63.13,63.26,21900.0,43.5367,43.6263,43.5298,43.6194,21900.0
2009-12-03 11:45:00,63.26,63.34,63.23,63.31,33900.0,43.6194,43.6746,43.5987,43.6539,33900.0
2009-12-03 11:50:00,63.31,63.47,63.29,63.47,57800.0,43.6539,43.7642,43.6401,43.7642,57800.0
2009-12-03 11:55:00,63.46,63.47,63.37,63.42,29000.0,43.7573,43.7642,43.6953,43.7297,29000.0
2009-12-03 12:00:00,63.39,63.4,63.25,63.31,60700.0,43.709,43.7159,43.6125,43.6539,60700.0
2009-12-03 12:05:00,63.29,63.34,63.23,63.29,40000.0,43.6401,43.6746,43.5987,43.6401,40000.0
2009-12-03 12:10:00,63.3,63.42,63.23,63.3,63500.0,43.647,43.7297,43.5987,43.647,63500.0
2009-12-03 12:15:00,63.29,63.42,63.23,63.38,46000.0,43.6401,43.7297,43.5987,43.7022,46000.0
2009-12-03 12:20:00,63.4,63.47,63.29,63.33,26300.0,43.7159,43.7642,43.6401,43.6677,26300.0
2009-12-03 12:25:00,63.33,63.42,63.29,63.31,27300.0,43.6677,43.7297,43.6401,43.6539,27300.0
2009-12-03 12:30:00,63.32,63.36,63.25,63.32,35800.0,43.6608,43.6884,43.6125,43.6608,35800.0
2009-12-03 12:35:00,63.31,63.4,63.26,63.27,39100.0,43.6539,43.7159,43.6194,43.6263,39100.0
2009-12-03 12:40:00,63.29,63.31,63.16,63.17,44900.0,43.6401,43.6539,43.5505,43.5574,44900.0
2009-12-03 12:45:00,63.17,63.21,63.13,63.19,31400.0,43.5574,43.5849,43.5298,43.5711,31400.0
2009-12-03 12:50:00,63.18,63.21,63.1,63.11,65300.0,43.5642,43.5849,43.5091,43.516,65300.0
2009-12-03 12:55:00,63.12,63.12,62.97,63.0,181700.0,43.5229,43.5229,43.4194,43.4401,181700.0
2009-12-03 13:00:00,63.02,63.04,62.95,63.0,67400.0,43.4539,43.4677,43.4057,43.4401,67400.0
2009-12-03 13:05:00,63.0,63.0,62.93,62.98,53100.0,43.4401,43.4401,43.3919,43.4263,53100.0
2009-12-03 13:10:00,62.97,63.01,62.75,62.75,130400.0,43.4194,43.447,43.2677,43.2677,130400.0
2009-12-03 13:15:00,62.75,62.84,62.65,62.81,155200.0,43.2677,43.3298,43.1988,43.3091,155200.0
2009-12-03 13:20:00,62.82,62.95,62.81,62.94,60500.0,43.316,43.4057,43.3091,43.3988,60500.0
2009-12-03 13:25:00,62.95,63.03,62.83,63.0,77200.0,43.4057,43.4608,43.3229,43.4401,77200.0
2009-12-03 13:30:00,63.02,63.02,62.92,63.0,42200.0,43.4539,43.4539,43.385,43.4401,42200.0
2009-12-03 13:35:00,62.99,63.04,62.95,62.99,82200.0,43.4332,43.4677,43.4057,43.4332,82200.0
2009-12-03 13:40:00,62.99,63.06,62.96,63.06,49200.0,43.4332,43.4815,43.4126,43.4815,49200.0
2009-12-03 13:45:00,63.06,63.08,63.02,63.02,24400.0,43.4815,43.4953,43.4539,43.4539,24400.0
2009-12-03 13:50:00,63.02,63.06,63.0,63.04,37200.0,43.4539,43.4815,43.4401,43.4677,37200.0
2009-12-03 13:55:00,63.04,63.1,63.03,63.03,33700.0,43.4677,43.5091,43.4608,43.4608,33700.0
2009-12-03 14:00:00,63.03,63.11,63.02,63.03,70900.0,43.4608,43.516,43.4539,43.4608,70900.0
2009-12-03 14:05:00,63.04,63.07,62.96,63.02,46700.0,43.4677,43.4884,43.4126,43.4539,46700.0
2009-12-03 14:10:00,63.02,63.03,62.96,62.99,58800.0,43.4539,43.4608,43.4126,43.4332,58800.0
2009-12-03 14:15:00,63.01,63.05,62.74,62.76,86000.0,43.447,43.4746,43.2609,43.2746,86000.0
2009-12-03 14:20:00,62.77,62.88,62.74,62.81,79900.0,43.2815,43.3574,43.2609,43.3091,79900.0
2009-12-03 14:25:00,62.8,62.87,62.76,62.77,35900.0,43.3022,43.3505,43.2746,43.2815,35900.0
2009-12-03 14:30:00,62.77,62.8,62.7,62.72,41600.0,43.2815,43.3022,43.2333,43.2471,41600.0
2009-12-03 14:35:00,62.72,62.8,62.71,62.79,50700.0,43.2471,43.3022,43.2402,43.2953,50700.0
2009-12-03 14:40:00,62.79,62.91,62.79,62.9,26900.0,43.2953,43.3781,43.2953,43.3712,26900.0
2009-12-03 14:45:00,62.88,62.89,62.76,62.77,58800.0,43.3574,43.3643,43.2746,43.2815,58800.0
2009-12-03 14:50:00,62.76,62.84,62.65,62.66,177000.0,43.2746,43.3298,43.1988,43.2057,177000.0
2009-12-03 14:55:00,62.65,62.67,62.55,62.61,94400.0,43.1988,43.2126,43.1298,43.1712,94400.0
2009-12-03 15:00:00,62.61,62.69,62.6,62.63,65400.0,43.1712,43.2264,43.1643,43.185,65400.0
2009-12-03 15:05:00,62.63,62.77,62.62,62.77,35200.0,43.185,43.2815,43.1781,43.2815,35200.0
2009-12-03 15:10:00,62.76,62.8,62.73,62.76,80800.0,43.2746,43.3022,43.254,43.2746,80800.0
2009-12-03 15:15:00,62.77,62.81,62.71,62.74,68300.0,43.2815,43.3091,43.2402,43.2609,68300.0
2009-12-03 15:20:00,62.74,62.75,62.64,62.64,94500.0,43.2609,43.2677,43.1919,43.1919,94500.0
2009-12-03 15:25:00,62.66,62.67,62.57,62.63,138000.0,43.2057,43.2126,43.1436,43.185,138000.0
2009-12-03 15:30:00,62.62,62.65,62.51,62.53,149500.0,43.1781,43.1988,43.1023,43.1161,149500.0
2009-12-03 15:35:00,62.53,62.54,62.35,62.35,179100.0,43.1161,43.1229,42.9919,42.9919,179100.0
2009-12-03 15:40:00,62.35,62.4,62.27,62.35,226100.0,42.9919,43.0264,42.9368,42.9919,226100.0
2009-12-03 15:45:00,62.35,62.37,62.16,62.16,250800.0,42.9919,43.0057,42.8609,42.8609,250800.0
2009-12-03 15:50:00,62.17,62.28,62.08,62.28,318200.0,42.8678,42.9437,42.8058,42.9437,318200.0
2009-12-03 15:55:00,62.28,62.28,62.08,62.17,433000.0,42.9437,42.9437,42.8058,42.8678,433000.0
2009-12-04 09:30:00,63.19,63.46,63.19,63.31,172800.0,43.5711,43.7573,43.5711,43.6539,172800.0
2009-12-04 09:35:00,63.33,63.63,63.33,63.56,215100.0,43.6677,43.8745,43.6677,43.8263,215100.0
2009-12-04 09:40:00,63.53,63.7,63.33,63.49,160000.0,43.8056,43.9228,43.6677,43.778,160000.0
2009-12-04 09:45:00,63.5,63.62,63.32,63.61,120900.0,43.7849,43.8676,43.6608,43.8607,120900.0
2009-12-04 09:50:00,63.62,63.64,63.41,63.44,90700.0,43.8676,43.8814,43.7228,43.7435,90700.0
2009-12-04 09:55:00,63.45,63.53,63.33,63.51,101600.0,43.7504,43.8056,43.6677,43.7918,101600.0
2009-12-04 10:00:00,63.52,63.58,63.3,63.32,121800.0,43.7987,43.8401,43.647,43.6608,121800.0
2009-12-04 10:05:00,63.3,63.44,63.04,63.12,167200.0,43.647,43.7435,43.4677,43.5229,167200.0
2009-12-04 10:10:00,63.09,63.15,62.85,63.04,108700.0,43.5022,43.5436,43.3367,43.4677,108700.0
2009-12-04 10:15:00,63.03,63.21,62.94,63.04,102300.0,43.4608,43.5849,43.3988,43.4677,102300.0
2009-12-04 10:20:00,63.06,63.18,63.04,63.06,57800.0,43.4815,43.5642,43.4677,43.4815,57800.0
2009-12-04 10:25:00,63.04,63.17,62.99,63.12,103300.0,43.4677,43.5574,43.4332,43.5229,103300.0
2009-12-04 10:30:00,63.13,63.13,62.79,62.79,71700.0,43.5298,43.5298,43.2953,43.2953,71700.0
2009-12-04 10:35:00,62.78,62.82,62.53,62.58,138300.0,43.2884,43.316,43.1161,43.1505,138300.0
2009-12-04 10:40:00,62.58,62.59,62.34,62.39,109100.0,43.1505,43.1574,42.985,43.0195,109100.0
2009-12-04 10:45:00,62.39,62.63,62.35,62.39,101800.0,43.0195,43.185,42.9919,43.0195,101800.0
2009-12-04 10:50:00,62.4,62.4,61.84,61.94,305800.0,43.0264,43.0264,42.6403,42.7092,305800.0
2009-12-04 10:55:00,61.94,61.95,61.66,61.87,291800.0,42.7092,42.7161,42.5162,42.661,291800.0
2009-12-04 11:00:00,61.85,61.92,61.8,61.81,110300.0,42.6472,42.6954,42.6127,42.6196,110300.0
2009-12-04 11:05:00,61.83,61.88,61.73,61.82,223600.0,42.6334,42.6679,42.5644,42.6265,223600.0
2009-12-04 11:10:00,61.82,61.93,61.8,61.9,184000.0,42.6265,42.7023,42.6127,42.6817,184000.0
2009-12-04 11:15:00,61.9,61.92,61.71,61.77,89600.0,42.6817,42.6954,42.5506,42.592,89600.0
2009-12-04 11:20:00,61.77,61.98,61.71,61.96,64800.0,42.592,42.7368,42.5506,42.723,64800.0
2009-12-04 11:25:00,61.96,62.07,61.72,61.73,79600.0,42.723,42.7989,42.5575,42.5644,79600.0
2009-12-04 11:30:00,61.71,61.72,61.5,61.61,152100.0,42.5506,42.5575,42.4058,42.4817,152100.0
2009-12-04 11:35:00,61.61,61.66,61.33,61.34,111400.0,42.4817,42.5162,42.2886,42.2955,111400.0
2009-12-04 11:40:00,61.34,61.35,61.02,61.05,156600.0,42.2955,42.3024,42.0749,42.0956,156600.0
2009-12-04 11:45:00,61.03,61.09,60.75,60.97,293000.0,42.0818,42.1231,41.8887,42.0404,293000.0
2009-12-04 11:50:00,60.96,61.13,60.77,61.11,107000.0,42.0335,42.1507,41.9025,42.1369,107000.0
2009-12-04 11:55:00,61.1,61.19,60.9,61.15,68100.0,42.13,42.1921,41.9921,42.1645,68100.0
2009-12-04 12:00:00,61.15,61.45,61.09,61.45,121200.0,42.1645,42.3714,42.1231,42.3714,121200.0
2009-12-04 12:05:00,61.44,61.76,61.39,61.75,112400.0,42.3645,42.5851,42.33,42.5782,112400.0
2009-12-04 12:10:00,61.76,61.88,61.75,61.77,105800.0,42.5851,42.6679,42.5782,42.592,105800.0
2009-12-04 12:15:00,61.77,61.87,61.64,61.64,45900.0,42.592,42.661,42.5024,42.5024,45900.0
2009-12-04 12:20:00,61.64,61.73,61.56,61.6,35400.0,42.5024,42.5644,42.4472,42.4748,35400.0
2009-12-04 12:25:00,61.61,61.76,61.56,61.74,43900.0,42.4817,42.5851,42.4472,42.5713,43900.0
2009-12-04 12:30:00,61.75,61.91,61.75,61.84,67800.0,42.5782,42.6885,42.5782,42.6403,67800.0
2009-12-04 12:35:00,61.85,61.97,61.79,61.93,78400.0,42.6472,42.7299,42.6058,42.7023,78400.0
2009-12-04 12:40:00,61.93,61.94,61.82,61.85,41200.0,42.7023,42.7092,42.6265,42.6472,41200.0
2009-12-04 12:45:00,61.86,61.91,61.62,61.64,36600.0,42.6541,42.6885,42.4886,42.5024,36600.0
2009-12-04 12:50:00,61.65,61.8,61.65,61.68,33900.0,42.5093,42.6127,42.5093,42.53,33900.0
2009-12-04 12:55:00,61.66,61.74,61.61,61.72,20700.0,42.5162,42.5713,42.4817,42.5575,20700.0
2009-12-04 13:00:00,61.74,61.96,61.72,61.96,30000.0,42.5713,42.723,42.5575,42.723,30000.0
2009-12-04 13:05:00,61.94,61.94,61.75,61.75,26600.0,42.7092,42.7092,42.5782,42.5782,26600.0
2009-12-04 13:10:00,61.75,61.8,61.59,61.61,43400.0,42.5782,42.6127,42.4679,42.4817,43400.0
2009-12-04 13:15:00,61.6,61.74,61.58,61.74,43900.0,42.4748,42.5713,42.461,42.5713,43900.0
2009-12-04 13:20:00,61.73,61.74,61.6,61.61,30700.0,42.5644,42.5713,42.4748,42.4817,30700.0
2009-12-04 13:25:00,61.62,61.67,61.49,61.49,44300.0,42.4886,42.5231,42.3989,42.3989,44300.0
2009-12-04 13:30:00,61.48,61.51,61.38,61.42,77600.0,42.3921,42.4127,42.3231,42.3507,77600.0
2009-12-04 13:35:00,61.44,61.46,61.24,61.3,36600.0,42.3645,42.3783,42.2266,42.2679,36600.0
2009-12-04 13:40:00,61.31,61.39,61.29,61.34,47100.0,42.2748,42.33,42.261,42.2955,47100.0
2009-12-04 13:45:00,61.33,61.33,61.14,61.14,43300.0,42.2886,42.2886,42.1576,42.1576,43300.0
2009-12-04 13:50:00,61.14,61.58,60.96,61.08,140800.0,42.1576,42.461,42.0335,42.1162,140800.0
2009-12-04 13:55:00,61.09,61.14,60.96,61.03,42400.0,42.1231,42.1576,42.0335,42.0818,42400.0
2009-12-04 14:00:00,61.03,61.28,61.02,61.27,43200.0,42.0818,42.2541,42.0749,42.2473,43200.0
2009-12-04 14:05:00,61.28,61.3,61.12,61.15,58400.0,42.2541,42.2679,42.1438,42.1645,58400.0
2009-12-04 14:10:00,61.13,61.24,61.12,61.21,94900.0,42.1507,42.2266,42.1438,42.2059,94900.0
2009-12-04 14:15:00,61.2,61.2,61.0,61.12,119100.0,42.199,42.199,42.0611,42.1438,119100.0
2009-12-04 14:20:00,61.12,61.14,61.04,61.1,116500.0,42.1438,42.1576,42.0887,42.13,116500.0
2009-12-04 14:25:00,61.1,61.3,61.06,61.29,74400.0,42.13,42.2679,42.1025,42.261,74400.0
2009-12-04 14:30:00,61.3,61.58,61.29,61.54,96700.0,42.2679,42.461,42.261,42.4334,96700.0
2009-12-04 14:35:00,61.55,61.58,61.4,61.42,52600.0,42.4403,42.461,42.3369,42.3507,52600.0
2009-12-04 14:40:00,61.41,61.42,61.28,61.3,61600.0,42.3438,42.3507,42.2541,42.2679,61600.0
2009-12-04 14:45:00,61.29,61.39,61.23,61.24,62400.0,42.261,42.33,42.2197,42.2266,62400.0
2009-12-04 14:50:00,61.24,61.29,61.15,61.17,55300.0,42.2266,42.261,42.1645,42.1783,55300.0
2009-12-04 14:55:00,61.18,61.47,61.18,61.43,58800.0,42.1852,42.3852,42.1852,42.3576,58800.0
2009-12-04 15:00:00,61.41,61.46,61.3,61.4,56400.0,42.3438,42.3783,42.2679,42.3369,56400.0
2009-12-04 15:05:00,61.4,61.57,61.4,61.43,70100.0,42.3369,42.4541,42.3369,42.3576,70100.0
2009-12-04 15:10:00,61.43,61.57,61.42,61.47,89800.0,42.3576,42.4541,42.3507,42.3852,89800.0
2009-12-04 15:15:00,61.47,61.54,61.37,61.53,60700.0,42.3852,42.4334,42.3162,42.4265,60700.0
2009-12-04 15:20:00,61.53,61.75,61.51,61.62,169600.0,42.4265,42.5782,42.4127,42.4886,169600.0
2009-12-04 15:25:00,61.62,61.74,61.54,61.6,132600.0,42.4886,42.5713,42.4334,42.4748,132600.0
2009-12-04 15:30:00,61.6,61.66,61.46,61.5,126000.0,42.4748,42.5162,42.3783,42.4058,126000.0
2009-12-04 15:35:00,61.49,61.51,61.3,61.33,130700.0,42.3989,42.4127,42.2679,42.2886,130700.0
2009-12-04 15:40:00,61.32,61.33,61.17,61.28,212300.0,42.2817,42.2886,42.1783,42.2541,212300.0
2009-12-04 15:45:00,61.27,61.37,61.18,61.3,232600.0,42.2473,42.3162,42.1852,42.2679,232600.0
2009-12-04 15:50:00,61.3,61.38,61.23,61.25,274500.0,42.2679,42.3231,42.2197,42.2335,274500.0
2009-12-04 15:55:00,61.25,61.38,61.25,61.36,327700.0,42.2335,42.3231,42.2335,42.3093,327700.0
2009-12-07 09:30:00,61.01,61.37,60.37,61.31,400100.0,42.068,42.3162,41.6267,42.2748,400100.0
2009-12-07 09:35:00,61.31,61.95,61.31,61.73,252100.0,42.2748,42.7161,42.2748,42.5644,252100.0
2009-12-07 09:40:00,61.73,61.81,61.47,61.56,128200.0,42.5644,42.6196,42.3852,42.4472,128200.0
2009-12-07 09:45:00,61.58,61.89,61.49,61.89,107100.0,42.461,42.6748,42.3989,42.6748,107100.0
2009-12-07 09:50:00,61.87,62.08,61.84,62.02,91900.0,42.661,42.8058,42.6403,42.7644,91900.0
2009-12-07 09:55:00,62.02,62.09,61.77,61.87,76300.0,42.7644,42.8127,42.592,42.661,76300.0
2009-12-07 10:00:00,61.86,61.97,61.45,61.5,127700.0,42.6541,42.7299,42.3714,42.4058,127700.0
2009-12-07 10:05:00,61.51,61.78,61.48,61.67,100000.0,42.4127,42.5989,42.3921,42.5231,100000.0
2009-12-07 10:10:00,61.67,62.04,61.67,61.87,118500.0,42.5231,42.7782,42.5231,42.661,118500.0
2009-12-07 10:15:00,61.87,61.89,61.62,61.87,113400.0,42.661,42.6748,42.4886,42.661,113400.0
2009-12-07 10:20:00,61.89,61.9,61.68,61.73,114100.0,42.6748,42.6817,42.53,42.5644,114100.0
2009-12-07 10:25:00,61.73,61.84,61.71,61.77,100600.0,42.5644,42.6403,42.5506,42.592,100600.0
2009-12-07 10:30:00,61.78,62.04,61.77,61.96,119300.0,42.5989,42.7782,42.592,42.723,119300.0
2009-12-07 10:35:00,61.95,62.18,61.95,62.03,109000.0,42.7161,42.8747,42.7161,42.7713,109000.0
2009-12-07 10:40:00,62.02,62.09,61.89,62.05,94900.0,42.7644,42.8127,42.6748,42.7851,94900.0
2009-12-07 10:45:00,62.05,62.11,61.93,61.94,70200.0,42.7851,42.8265,42.7023,42.7092,70200.0
2009-12-07 10:50:00,61.93,62.1,61.92,61.94,59300.0,42.7023,42.8196,42.6954,42.7092,59300.0
2009-12-07 10:55:00,61.94,61.97,61.84,61.88,44700.0,42.7092,42.7299,42.6403,42.6679,44700.0
2009-12-07 11:00:00,61.88,61.95,61.78,61.8,53800.0,42.6679,42.7161,42.5989,42.6127,53800.0
2009-12-07 11:05:00,61.79,61.84,61.76,61.8,76900.0,42.6058,42.6403,42.5851,42.6127,76900.0
2009-12-07 11:10:00,61.79,61.84,61.67,61.72,111600.0,42.6058,42.6403,42.5231,42.5575,111600.0
2009-12-07 11:15:00,61.73,61.86,61.64,61.7,86900.0,42.5644,42.6541,42.5024,42.5437,86900.0
2009-12-07 11:20:00,61.7,61.71,61.58,61.63,42600.0,42.5437,42.5506,42.461,42.4955,42600.0
2009-12-07 11:25:00,61.64,61.7,61.61,61.62,40800.0,42.5024,42.5437,42.4817,42.4886,40800.0
2009-12-07 11:30:00,61.6,61.73,61.59,61.69,38500.0,42.4748,42.5644,42.4679,42.5369,38500.0
2009-12-07 11:35:00,61.69,61.74,61.63,61.66,58900.0,42.5369,42.5713,42.4955,42.5162,58900.0
2009-12-07 11:40:00,61.64,61.68,61.59,61.61,22300.0,42.5024,42.53,42.4679,42.4817,22300.0
2009-12-07 11:45:00,61.61,61.74,61.6,61.62,27000.0,42.4817,42.5713,42.4748,42.4886,27000.0
2009-12-07 11:50:00,61.62,61.67,61.52,61.54,42300.0,42.4886,42.5231,42.4196,42.4334,42300.0
2009-12-07 11:55:00,61.53,61.58,61.5,61.53,36200.0,42.4265,42.461,42.4058,42.4265,36200.0
2009-12-07 12:00:00,61.53,61.57,61.49,61.57,36100.0,42.4265,42.4541,42.3989,42.4541,36100.0
2009-12-07 12:05:00,61.56,61.64,61.54,61.6,30100.0,42.4472,42.5024,42.4334,42.4748,30100.0
2009-12-07 12:10:00,61.6,61.61,61.48,61.52,29400.0,42.4748,42.4817,42.3921,42.4196,29400.0
2009-12-07 12:15:00,61.51,61.54,61.46,61.5,82100.0,42.4127,42.4334,42.3783,42.4058,82100.0
2009-12-07 12:20:00,61.5,61.58,61.45,61.53,74800.0,42.4058,42.461,42.3714,42.4265,74800.0
2009-12-07 12:25:00,61.53,61.55,61.44,61.45,42800.0,42.4265,42.4403,42.3645,42.3714,42800.0
2009-12-07 12:30:00,61.46,61.54,61.34,61.42,158600.0,42.3783,42.4334,42.2955,42.3507,158600.0
2009-12-07 12:35:00,61.42,61.74,61.41,61.52,97700.0,42.3507,42.5713,42.3438,42.4196,97700.0
2009-12-07 12:40:00,61.52,61.75,61.52,61.68,74200.0,42.4196,42.5782,42.4196,42.53,74200.0
2009-12-07 12:45:00,61.68,61.81,61.67,61.71,48500.0,42.53,42.6196,42.5231,42.5506,48500.0
2009-12-07 12:50:00,61.74,61.77,61.66,61.68,32600.0,42.5713,42.592,42.5162,42.53,32600.0
2009-12-07 12:55:00,61.68,61.79,61.65,61.67,39900.0,42.53,42.6058,42.5093,42.5231,39900.0
2009-12-07 13:00:00,61.68,61.7,61.67,61.68,24100.0,42.53,42.5437,42.5231,42.53,24100.0
2009-12-07 13:05:00,61.68,61.74,61.63,61.74,52400.0,42.53,42.5713,42.4955,42.5713,52400.0
2009-12-07 13:10:00,61.74,61.9,61.74,61.87,33200.0,42.5713,42.6817,42.5713,42.661,33200.0
2009-12-07 13:15:00,61.88,61.96,61.78,61.81,40700.0,42.6679,42.723,42.5989,42.6196,40700.0
2009-12-07 13:20:00,61.8,61.98,61.79,61.9,41000.0,42.6127,42.7368,42.6058,42.6817,41000.0
2009-12-07 13:25:00,61.88,61.9,61.78,61.8,69000.0,42.6679,42.6817,42.5989,42.6127,69000.0
2009-12-07 13:30:00,61.8,61.82,61.67,61.67,55700.0,42.6127,42.6265,42.5231,42.5231,55700.0
2009-12-07 13:35:00,61.69,61.76,61.64,61.7,47500.0,42.5369,42.5851,42.5024,42.5437,47500.0
2009-12-07 13:40:00,61.7,61.78,61.68,61.75,43000.0,42.5437,42.5989,42.53,42.5782,43000.0
2009-12-07 13:45:00,61.75,61.81,61.73,61.73,67500.0,42.5782,42.6196,42.5644,42.5644,67500.0
2009-12-07 13:50:00,61.72,61.77,61.63,61.75,72800.0,42.5575,42.592,42.4955,42.5782,72800.0
2009-12-07 13:55:00,61.73,61.78,61.62,61.71,85200.0,42.5644,42.5989,42.4886,42.5506,85200.0
2009-12-07 14:00:00,61.69,61.75,61.62,61.75,77000.0,42.5369,42.5782,42.4886,42.5782,77000.0
2009-12-07 14:05:00,61.76,61.82,61.75,61.78,78500.0,42.5851,42.6265,42.5782,42.5989,78500.0
2009-12-07 14:10:00,61.77,61.78,61.73,61.76,50700.0,42.592,42.5989,42.5644,42.5851,50700.0
2009-12-07 14:15:00,61.76,61.8,61.64,61.65,73100.0,42.5851,42.6127,42.5024,42.5093,73100.0
2009-12-07 14:20:00,61.65,61.71,61.57,61.57,32900.0,42.5093,42.5506,42.4541,42.4541,32900.0
2009-12-07 14:25:00,61.58,61.62,61.49,61.58,81800.0,42.461,42.4886,42.3989,42.461,81800.0
2009-12-07 14:30:00,61.58,61.58,61.44,61.54,117300.0,42.461,42.461,42.3645,42.4334,117300.0
2009-12-07 14:35:00,61.53,61.53,61.31,61.41,103300.0,42.4265,42.4265,42.2748,42.3438,103300.0
2009-12-07 14:40:00,61.4,61.41,61.17,61.21,81300.0,42.3369,42.3438,42.1783,42.2059,81300.0
2009-12-07 14:45:00,61.21,61.22,61.1,61.2,63000.0,42.2059,42.2128,42.13,42.199,63000.0
2009-12-07 14:50:00,61.2,61.31,61.13,61.3,69700.0,42.199,42.2748,42.1507,42.2679,69700.0
2009-12-07 14:55:00,61.3,61.43,61.3,61.43,42900.0,42.2679,42.3576,42.2679,42.3576,42900.0
2009-12-07 15:00:00,61.43,61.53,61.34,61.42,148100.0,42.3576,42.4265,42.2955,42.3507,148100.0
2009-12-07 15:05:00,61.43,61.53,61.31,61.52,36400.0,42.3576,42.4265,42.2748,42.4196,36400.0
2009-12-07 15:10:00,61.53,61.57,61.41,61.43,33400.0,42.4265,42.4541,42.3438,42.3576,33400.0
2009-12-07 15:15:00,61.44,61.49,61.31,61.31,44200.0,42.3645,42.3989,42.2748,42.2748,44200.0
2009-12-07 15:20:00,61.3,61.38,61.22,61.26,56800.0,42.2679,42.3231,42.2128,42.2404,56800.0
2009-12-07 15:25:00,61.25,61.25,61.15,61.15,52500.0,42.2335,42.2335,42.1645,42.1645,52500.0
2009-12-07 15:30:00,61.16,61.39,61.06,61.36,99400.0,42.1714,42.33,42.1025,42.3093,99400.0
2009-12-07 15:35:00,61.36,61.41,61.28,61.29,63300.0,42.3093,42.3438,42.2541,42.261,63300.0
2009-12-07 15:40:00,61.29,61.49,61.29,61.46,103400.0,42.261,42.3989,42.261,42.3783,103400.0
2009-12-07 15:45:00,61.47,61.47,61.24,61.32,150900.0,42.3852,42.3852,42.2266,42.2817,150900.0
2009-12-07 15:50:00,61.32,61.39,61.25,61.35,123400.0,42.2817,42.33,42.2335,42.3024,123400.0
2009-12-07 15:55:00,61.35,61.36,61.29,61.3,277100.0,42.3024,42.3093,42.261,42.2679,277100.0
2009-12-08 09:30:00,61.01,61.17,60.61,60.79,195100.0,42.068,42.1783,41.7922,41.9163,195100.0
2009-12-08 09:35:00,60.77,60.81,60.22,60.29,190200.0,41.9025,41.9301,41.5232,41.5715,190200.0
2009-12-08 09:40:00,60.3,60.44,60.19,60.3,176900.0,41.5784,41.6749,41.5026,41.5784,176900.0
2009-12-08 09:45:00,60.29,60.41,60.17,60.36,120700.0,41.5715,41.6543,41.4888,41.6198,120700.0
2009-12-08 09:50:00,60.37,60.63,60.33,60.59,117100.0,41.6267,41.806,41.5991,41.7784,117100.0
2009-12-08 09:55:00,60.57,60.65,60.4,60.48,117300.0,41.7646,41.8197,41.6474,41.7025,117300.0
2009-12-08 10:00:00,60.49,60.49,60.22,60.33,95300.0,41.7094,41.7094,41.5232,41.5991,95300.0
2009-12-08 10:05:00,60.33,60.44,60.25,60.37,135700.0,41.5991,41.6749,41.5439,41.6267,135700.0
2009-12-08 10:10:00,60.39,60.48,60.29,60.41,160000.0,41.6405,41.7025,41.5715,41.6543,160000.0
2009-12-08 10:15:00,60.41,60.59,60.41,60.53,218100.0,41.6543,41.7784,41.6543,41.737,218100.0
2009-12-08 10:20:00,60.53,60.64,60.44,60.47,132700.0,41.737,41.8129,41.6749,41.6956,132700.0
2009-12-08 10:25:00,60.48,60.67,60.44,60.54,91400.0,41.7025,41.8335,41.6749,41.7439,91400.0
2009-12-08 10:30:00,60.55,60.56,60.42,60.46,63600.0,41.7508,41.7577,41.6612,41.6887,63600.0
2009-12-08 10:35:00,60.45,60.46,60.26,60.42,49200.0,41.6818,41.6887,41.5508,41.6612,49200.0
2009-12-08 10:40:00,60.41,60.56,60.35,60.4,81200.0,41.6543,41.7577,41.6129,41.6474,81200.0
2009-12-08 10:45:00,60.39,60.39,60.19,60.19,65900.0,41.6405,41.6405,41.5026,41.5026,65900.0
2009-12-08 10:50:00,60.19,60.23,60.08,60.13,87600.0,41.5026,41.5301,41.4267,41.4612,87600.0
2009-12-08 10:55:00,60.11,60.18,59.95,60.1,150000.0,41.4474,41.4957,41.3371,41.4405,150000.0
2009-12-08 11:00:00,60.1,60.35,60.03,60.34,92300.0,41.4405,41.6129,41.3922,41.606,92300.0
2009-12-08 11:05:00,60.34,60.54,60.29,60.47,136800.0,41.606,41.7439,41.5715,41.6956,136800.0
2009-12-08 11:10:00,60.46,60.54,60.4,60.47,122400.0,41.6887,41.7439,41.6474,41.6956,122400.0
2009-12-08 11:15:00,60.47,60.51,60.24,60.25,121100.0,41.6956,41.7232,41.537,41.5439,121100.0
2009-12-08 11:20:00,60.24,60.26,60.09,60.26,121600.0,41.537,41.5508,41.4336,41.5508,121600.0
2009-12-08 11:25:00,60.27,60.37,60.23,60.32,63100.0,41.5577,41.6267,41.5301,41.5922,63100.0
2009-12-08 11:30:00,60.35,60.35,60.15,60.22,34200.0,41.6129,41.6129,41.475,41.5232,34200.0
2009-12-08 11:35:00,60.21,60.29,60.13,60.22,54600.0,41.5164,41.5715,41.4612,41.5232,54600.0
2009-12-08 11:40:00,60.24,60.6,60.23,60.48,107300.0,41.537,41.7853,41.5301,41.7025,107300.0
2009-12-08 11:45:00,60.48,60.59,60.46,60.57,48800.0,41.7025,41.7784,41.6887,41.7646,48800.0
2009-12-08 11:50:00,60.57,60.59,60.36,60.39,98600.0,41.7646,41.7784,41.6198,41.6405,98600.0
2009-12-08 11:55:00,60.39,60.41,60.26,60.38,34000.0,41.6405,41.6543,41.5508,41.6336,34000.0
2009-12-08 12:00:00,60.37,60.43,60.29,60.42,42500.0,41.6267,41.668,41.5715,41.6612,42500.0
2009-12-08 12:05:00,60.42,60.48,60.31,60.37,59500.0,41.6612,41.7025,41.5853,41.6267,59500.0
2009-12-08 12:10:00,60.37,60.43,60.25,60.39,88500.0,41.6267,41.668,41.5439,41.6405,88500.0
2009-12-08 12:15:00,60.39,60.44,60.34,60.35,40200.0,41.6405,41.6749,41.606,41.6129,40200.0
2009-12-08 12:20:00,60.35,60.41,60.26,60.38,58800.0,41.6129,41.6543,41.5508,41.6336,58800.0
2009-12-08 12:25:00,60.38,60.39,60.12,60.19,48300.0,41.6336,41.6405,41.4543,41.5026,48300.0
2009-12-08 12:30:00,60.2,60.25,60.15,60.23,40700.0,41.5095,41.5439,41.475,41.5301,40700.0
2009-12-08 12:35:00,60.24,60.24,60.11,60.18,40000.0,41.537,41.537,41.4474,41.4957,40000.0
2009-12-08 12:40:00,60.18,60.2,60.04,60.09,53800.0,41.4957,41.5095,41.3991,41.4336,53800.0
2009-12-08 12:45:00,60.1,60.21,60.08,60.19,48100.0,41.4405,41.5164,41.4267,41.5026,48100.0
2009-12-08 12:50:00,60.19,60.19,60.01,60.06,30300.0,41.5026,41.5026,41.3784,41.4129,30300.0
2009-12-08 12:55:00,60.06,60.29,60.02,60.29,65500.0,41.4129,41.5715,41.3853,41.5715,65500.0
2009-12-08 13:00:00,60.29,60.42,60.27,60.29,90200.0,41.5715,41.6612,41.5577,41.5715,90200.0
2009-12-08 13:05:00,60.28,60.28,60.14,60.18,68400.0,41.5646,41.5646,41.4681,41.4957,68400.0
2009-12-08 13:10:00,60.17,60.18,59.96,60.06,91500.0,41.4888,41.4957,41.344,41.4129,91500.0
2009-12-08 13:15:00,60.07,60.11,60.02,60.06,41500.0,41.4198,41.4474,41.3853,41.4129,41500.0
2009-12-08 13:20:00,60.06,60.06,59.9,59.97,65200.0,41.4129,41.4129,41.3026,41.3509,65200.0
2009-12-08 13:25:00,59.97,59.98,59.84,59.84,49800.0,41.3509,41.3578,41.2612,41.2612,49800.0
2009-12-08 13:30:00,59.83,59.98,59.82,59.91,69200.0,41.2543,41.3578,41.2474,41.3095,69200.0
2009-12-08 13:35:00,59.91,60.06,59.91,59.98,51100.0,41.3095,41.4129,41.3095,41.3578,51100.0
2009-12-08 13:40:00,59.98,60.14,59.95,60.05,54500.0,41.3578,41.4681,41.3371,41.406,54500.0
2009-12-08 13:45:00,60.06,60.19,60.04,60.1,67600.0,41.4129,41.5026,41.3991,41.4405,67600.0
2009-12-08 13:50:00,60.1,60.15,60.04,60.11,58600.0,41.4405,41.475,41.3991,41.4474,58600.0
2009-12-08 13:55:00,60.1,60.12,60.02,60.1,54300.0,41.4405,41.4543,41.3853,41.4405,54300.0
2009-12-08 14:00:00,60.08,60.1,60.0,60.08,42300.0,41.4267,41.4405,41.3716,41.4267,42300.0
2009-12-08 14:05:00,60.08,60.19,60.07,60.18,33600.0,41.4267,41.5026,41.4198,41.4957,33600.0
2009-12-08 14:10:00,60.19,60.19,60.07,60.18,71800.0,41.5026,41.5026,41.4198,41.4957,71800.0
2009-12-08 14:15:00,60.17,60.19,60.12,60.15,80800.0,41.4888,41.5026,41.4543,41.475,80800.0
2009-12-08 14:20:00,60.16,60.17,60.0,60.02,90400.0,41.4819,41.4888,41.3716,41.3853,90400.0
2009-12-08 14:25:00,60.02,60.03,59.9,59.98,60400.0,41.3853,41.3922,41.3026,41.3578,60400.0
2009-12-08 14:30:00,59.99,60.02,59.9,59.9,51000.0,41.3647,41.3853,41.3026,41.3026,51000.0
2009-12-08 14:35:00,59.9,59.95,59.81,59.94,68200.0,41.3026,41.3371,41.2405,41.3302,68200.0
2009-12-08 14:40:00,59.95,60.0,59.88,59.96,40500.0,41.3371,41.3716,41.2888,41.344,40500.0
2009-12-08 14:45:00,59.97,60.01,59.94,59.98,42400.0,41.3509,41.3784,41.3302,41.3578,42400.0
2009-12-08 14:50:00,59.99,59.99,59.76,59.77,125300.0,41.3647,41.3647,41.2061,41.213,125300.0
2009-12-08 14:55:00,59.77,59.78,59.61,59.66,167900.0,41.213,41.2199,41.1026,41.1371,167900.0
2009-12-08 15:00:00,59.65,59.72,59.59,59.63,130400.0,41.1302,41.1785,41.0888,41.1164,130400.0
2009-12-08 15:05:00,59.63,59.78,59.6,59.72,132700.0,41.1164,41.2199,41.0957,41.1785,132700.0
2009-12-08 15:10:00,59.73,59.83,59.69,59.75,134200.0,41.1854,41.2543,41.1578,41.1992,134200.0
2009-12-08 15:15:00,59.77,59.77,59.6,59.63,120200.0,41.213,41.213,41.0957,41.1164,120200.0
2009-12-08 15:20:00,59.63,59.65,59.57,59.65,139000.0,41.1164,41.1302,41.0751,41.1302,139000.0
2009-12-08 15:25:00,59.65,59.79,59.63,59.74,162800.0,41.1302,41.2268,41.1164,41.1923,162800.0
2009-12-08 15:30:00,59.75,59.91,59.73,59.85,121800.0,41.1992,41.3095,41.1854,41.2681,121800.0
2009-12-08 15:35:00,59.86,59.93,59.85,59.86,113600.0,41.275,41.3233,41.2681,41.275,113600.0
2009-12-08 15:40:00,59.86,59.91,59.83,59.86,155100.0,41.275,41.3095,41.2543,41.275,155100.0
2009-12-08 15:45:00,59.86,59.86,59.74,59.82,183700.0,41.275,41.275,41.1923,41.2474,183700.0
2009-12-08 15:50:00,59.83,59.84,59.76,59.83,246300.0,41.2543,41.2612,41.2061,41.2543,246300.0
2009-12-08 15:55:00,59.83,60.05,59.82,59.94,382900.0,41.2543,41.406,41.2474,41.3302,382900.0
2009-12-09 09:30:00,60.25,60.25,59.68,59.87,262500.0,41.5439,41.5439,41.1509,41.2819,262500.0
2009-12-09 09:35:00,59.86,59.93,59.52,59.68,200800.0,41.275,41.3233,41.0406,41.1509,200800.0
2009-12-09 09:40:00,59.67,59.73,59.4,59.63,195700.0,41.144,41.1854,40.9578,41.1164,195700.0
2009-12-09 09:45:00,59.63,59.77,59.36,59.43,191200.0,41.1164,41.213,40.9303,40.9785,191200.0
2009-12-09 09:50:00,59.42,59.58,59.4,59.47,275400.0,40.9716,41.082,40.9578,41.0061,275400.0
2009-12-09 09:55:00,59.47,59.62,59.43,59.58,136100.0,41.0061,41.1095,40.9785,41.082,136100.0
2009-12-09 10:00:00,59.56,59.83,59.56,59.77,163300.0,41.0682,41.2543,41.0682,41.213,163300.0
2009-12-09 10:05:00,59.78,59.98,59.73,59.94,116400.0,41.2199,41.3578,41.1854,41.3302,116400.0
2009-12-09 10:10:00,59.95,59.99,59.77,59.8,82100.0,41.3371,41.3647,41.213,41.2336,82100.0
2009-12-09 10:15:00,59.82,59.99,59.79,59.91,100300.0,41.2474,41.3647,41.2268,41.3095,100300.0
2009-12-09 10:20:00,59.92,60.05,59.87,59.97,90700.0,41.3164,41.406,41.2819,41.3509,90700.0
2009-12-09 10:25:00,59.97,60.14,59.95,60.11,102500.0,41.3509,41.4681,41.3371,41.4474,102500.0
2009-12-09 10:30:00,60.13,60.27,59.59,59.96,303800.0,41.4612,41.5577,41.0888,41.344,303800.0
2009-12-09 10:35:00,59.94,60.15,59.87,60.14,126200.0,41.3302,41.475,41.2819,41.4681,126200.0
2009-12-09 10:40:00,60.13,60.4,60.13,60.28,156400.0,41.4612,41.6474,41.4612,41.5646,156400.0
2009-12-09 10:45:00,60.27,60.6,60.25,60.44,159700.0,41.5577,41.7853,41.5439,41.6749,159700.0
2009-12-09 10:50:00,60.44,60.59,60.33,60.4,95500.0,41.6749,41.7784,41.5991,41.6474,95500.0
2009-12-09 10:55:00,60.38,60.43,60.21,60.23,87900.0,41.6336,41.668,41.5164,41.5301,87900.0
2009-12-09 11:00:00,60.24,60.33,60.24,60.3,141200.0,41.537,41.5991,41.537,41.5784,141200.0
2009-12-09 11:05:00,60.3,60.35,60.25,60.27,80300.0,41.5784,41.6129,41.5439,41.5577,80300.0
2009-12-09 11:10:00,60.28,60.28,60.04,60.08,69100.0,41.5646,41.5646,41.3991,41.4267,69100.0
2009-12-09 11:15:00,60.09,60.28,60.07,60.23,39400.0,41.4336,41.5646,41.4198,41.5301,39400.0
2009-12-09 11:20:00,60.22,60.29,60.12,60.17,52400.0,41.5232,41.5715,41.4543,41.4888,52400.0
2009-12-09 11:25:00,60.18,60.18,60.07,60.09,35300.0,41.4957,41.4957,41.4198,41.4336,35300.0
2009-12-09 11:30:00,60.09,60.17,60.06,60.12,40900.0,41.4336,41.4888,41.4129,41.4543,40900.0
2009-12-09 11:35:00,60.1,60.1,59.86,60.02,86800.0,41.4405,41.4405,41.275,41.3853,86800.0
2009-12-09 11:40:00,60.01,60.23,59.99,60.11,122200.0,41.3784,41.5301,41.3647,41.4474,122200.0
2009-12-09 11:45:00,60.11,60.12,59.99,60.05,43800.0,41.4474,41.4543,41.3647,41.406,43800.0
2009-12-09 11:50:00,60.05,60.17,60.04,60.13,45600.0,41.406,41.4888,41.3991,41.4612,45600.0
2009-12-09 11:55:00,60.14,60.32,60.14,60.19,75000.0,41.4681,41.5922,41.4681,41.5026,75000.0
2009-12-09 12:00:00,60.19,60.2,59.8,59.8,104000.0,41.5026,41.5095,41.2336,41.2336,104000.0
2009-12-09 12:05:00,59.8,59.9,59.72,59.82,139300.0,41.2336,41.3026,41.1785,41.2474,139300.0
2009-12-09 12:10:00,59.8,59.91,59.73,59.76,67800.0,41.2336,41.3095,41.1854,41.2061,67800.0
2009-12-09 12:15:00,59.77,59.77,59.53,59.57,87200.0,41.213,41.213,41.0475,41.0751,87200.0
2009-12-09 12:20:00,59.58,59.58,59.31,59.34,129600.0,41.082,41.082,40.8958,40.9165,129600.0
2009-12-09 12:25:00,59.33,59.53,59.33,59.5,86900.0,40.9096,41.0475,40.9096,41.0268,86900.0
2009-12-09 12:30:00,59.5,59.6,59.45,59.56,62500.0,41.0268,41.0957,40.9923,41.0682,62500.0
2009-12-09 12:35:00,59.56,59.64,59.4,59.4,87400.0,41.0682,41.1233,40.9578,40.9578,87400.0
2009-12-09 12:40:00,59.42,59.43,59.15,59.17,150200.0,40.9716,40.9785,40.7855,40.7992,150200.0
2009-12-09 12:45:00,59.17,59.33,59.14,59.24,104600.0,40.7992,40.9096,40.7786,40.8475,104600.0
2009-12-09 12:50:00,59.22,59.3,59.19,59.26,91500.0,40.8337,40.8889,40.813,40.8613,91500.0
2009-12-09 12:55:00,59.26,59.44,59.26,59.36,149500.0,40.8613,40.9854,40.8613,40.9303,149500.0
2009-12-09 13:00:00,59.35,59.35,59.09,59.15,216500.0,40.9234,40.9234,40.7441,40.7855,216500.0
2009-12-09 13:05:00,59.16,59.27,59.06,59.25,80000.0,40.7924,40.8682,40.7234,40.8544,80000.0
2009-12-09 13:10:00,59.25,59.53,59.18,59.48,90600.0,40.8544,41.0475,40.8061,41.013,90600.0
2009-12-09 13:15:00,59.5,59.51,59.35,59.48,88800.0,41.0268,41.0337,40.9234,41.013,88800.0
2009-12-09 13:20:00,59.48,59.49,59.28,59.3,73900.0,41.013,41.0199,40.8751,40.8889,73900.0
2009-12-09 13:25:00,59.29,59.36,59.22,59.32,95100.0,40.882,40.9303,40.8337,40.9027,95100.0
2009-12-09 13:30:00,59.32,59.38,59.15,59.22,78900.0,40.9027,40.944,40.7855,40.8337,78900.0
2009-12-09 13:35:00,59.23,59.38,59.23,59.28,62300.0,40.8406,40.944,40.8406,40.8751,62300.0
2009-12-09 13:40:00,59.28,59.3,59.1,59.17,88300.0,40.8751,40.8889,40.751,40.7992,88300.0
2009-12-09 13:45:00,59.18,59.25,59.0,59.07,108200.0,40.8061,40.8544,40.682,40.7303,108200.0
2009-12-09 13:50:00,59.08,59.2,59.07,59.07,86300.0,40.7372,40.8199,40.7303,40.7303,86300.0
2009-12-09 13:55:00,59.09,59.15,59.0,59.01,89500.0,40.7441,40.7855,40.682,40.6889,89500.0
2009-12-09 14:00:00,59.01,59.17,58.98,59.14,85600.0,40.6889,40.7992,40.6682,40.7786,85600.0
2009-12-09 14:05:00,59.14,59.39,59.14,59.35,79400.0,40.7786,40.9509,40.7786,40.9234,79400.0
2009-12-09 14:10:00,59.33,59.33,59.24,59.32,63100.0,40.9096,40.9096,40.8475,40.9027,63100.0
2009-12-09 14:15:00,59.32,59.37,59.26,59.27,72500.0,40.9027,40.9372,40.8613,40.8682,72500.0
2009-12-09 14:20:00,59.27,59.53,59.27,59.47,99900.0,40.8682,41.0475,40.8682,41.0061,99900.0
2009-12-09 14:25:00,59.47,59.52,59.37,59.41,82300.0,41.0061,41.0406,40.9372,40.9647,82300.0
2009-12-09 14:30:00,59.42,59.55,59.4,59.46,49100.0,40.9716,41.0613,40.9578,40.9992,49100.0
2009-12-09 14:35:00,59.47,59.68,59.46,59.64,74700.0,41.0061,41.1509,40.9992,41.1233,74700.0
2009-12-09 14:40:00,59.64,59.71,59.6,59.71,72300.0,41.1233,41.1716,41.0957,41.1716,72300.0
2009-12-09 14:45:00,59.72,59.76,59.65,59.73,96100.0,41.1785,41.2061,41.1302,41.1854,96100.0
2009-12-09 14:50:00,59.73,59.83,59.71,59.8,79600.0,41.1854,41.2543,41.1716,41.2336,79600.0
2009-12-09 14:55:00,59.81,59.91,59.73,59.74,136800.0,41.2405,41.3095,41.1854,41.1923,136800.0
2009-12-09 15:00:00,59.75,59.95,59.75,59.94,105500.0,41.1992,41.3371,41.1992,41.3302,105500.0
2009-12-09 15:05:00,59.94,60.09,59.91,60.06,117300.0,41.3302,41.4336,41.3095,41.4129,117300.0
2009-12-09 15:10:00,60.06,60.26,60.01,60.21,114400.0,41.4129,41.5508,41.3784,41.5164,114400.0
2009-12-09 15:15:00,60.21,60.26,60.12,60.21,117400.0,41.5164,41.5508,41.4543,41.5164,117400.0
2009-12-09 15:20:00,60.22,60.31,60.15,60.2,232500.0,41.5232,41.5853,41.475,41.5095,232500.0
2009-12-09 15:25:00,60.19,60.2,60.04,60.1,82100.0,41.5026,41.5095,41.3991,41.4405,82100.0
2009-12-09 15:30:00,60.1,60.1,59.94,60.03,94000.0,41.4405,41.4405,41.3302,41.3922,94000.0
2009-12-09 15:35:00,60.03,60.06,59.89,59.9,158300.0,41.3922,41.4129,41.2957,41.3026,158300.0
2009-12-09 15:40:00,59.9,59.94,59.84,59.92,150300.0,41.3026,41.3302,41.2612,41.3164,150300.0
2009-12-09 15:45:00,59.92,59.93,59.86,59.91,166600.0,41.3164,41.3233,41.275,41.3095,166600.0
2009-12-09 15:50:00,59.9,59.95,59.81,59.91,180100.0,41.3026,41.3371,41.2405,41.3095,180100.0
2009-12-09 15:55:00,59.91,60.03,59.85,59.97,269000.0,41.3095,41.3922,41.2681,41.3509,269000.0
2009-12-10 09:30:00,60.51,60.88,60.34,60.39,266600.0,41.7232,41.9783,41.606,41.6405,266600.0
2009-12-10 09:35:00,60.4,60.66,60.21,60.64,123700.0,41.6474,41.8266,41.5164,41.8129,123700.0
2009-12-10 09:40:00,60.6,60.74,60.56,60.7,78900.0,41.7853,41.8818,41.7577,41.8542,78900.0
2009-12-10 09:45:00,60.7,60.83,60.59,60.71,210100.0,41.8542,41.9439,41.7784,41.8611,210100.0
2009-12-10 09:50:00,60.7,60.77,60.45,60.5,145900.0,41.8542,41.9025,41.6818,41.7163,145900.0
2009-12-10 09:55:00,60.51,60.69,60.5,60.56,95100.0,41.7232,41.8473,41.7163,41.7577,95100.0
2009-12-10 10:00:00,60.58,60.67,60.35,60.38,111500.0,41.7715,41.8335,41.6129,41.6336,111500.0
2009-12-10 10:05:00,60.4,60.47,60.31,60.31,86200.0,41.6474,41.6956,41.5853,41.5853,86200.0
2009-12-10 10:10:00,60.32,60.39,60.19,60.22,139500.0,41.5922,41.6405,41.5026,41.5232,139500.0
2009-12-10 10:15:00,60.22,60.51,60.22,60.38,91800.0,41.5232,41.7232,41.5232,41.6336,91800.0
2009-12-10 10:20:00,60.39,60.64,60.27,60.61,87900.0,41.6405,41.8129,41.5577,41.7922,87900.0
2009-12-10 10:25:00,60.62,60.85,60.55,60.75,111800.0,41.7991,41.9577,41.7508,41.8887,111800.0
2009-12-10 10:30:00,60.75,61.08,60.74,60.89,211200.0,41.8887,42.1162,41.8818,41.9852,211200.0
2009-12-10 10:35:00,60.9,61.08,60.7,60.7,142400.0,41.9921,42.1162,41.8542,41.8542,142400.0
2009-12-10 10:40:00,60.7,60.86,60.6,60.6,108700.0,41.8542,41.9645,41.7853,41.7853,108700.0
2009-12-10 10:45:00,60.61,60.78,60.55,60.67,79900.0,41.7922,41.9094,41.7508,41.8335,79900.0
2009-12-10 10:50:00,60.66,60.79,60.63,60.75,60100.0,41.8266,41.9163,41.806,41.8887,60100.0
2009-12-10 10:55:00,60.75,60.87,60.69,60.84,58900.0,41.8887,41.9714,41.8473,41.9508,58900.0
2009-12-10 11:00:00,60.84,60.94,60.81,60.92,69000.0,41.9508,42.0197,41.9301,42.0059,69000.0
2009-12-10 11:05:00,60.91,60.94,60.86,60.9,28300.0,41.999,42.0197,41.9645,41.9921,28300.0
2009-12-10 11:10:00,60.91,60.94,60.77,60.91,55900.0,41.999,42.0197,41.9025,41.999,55900.0
2009-12-10 11:15:00,60.91,61.25,60.91,61.22,135900.0,41.999,42.2335,41.999,42.2128,135900.0
2009-12-10 11:20:00,61.2,61.24,61.15,61.22,128000.0,42.199,42.2266,42.1645,42.2128,128000.0
2009-12-10 11:25:00,61.22,61.28,61.13,61.18,159400.0,42.2128,42.2541,42.1507,42.1852,159400.0
2009-12-10 11:30:00,61.19,61.26,61.09,61.25,95000.0,42.1921,42.2404,42.1231,42.2335,95000.0
2009-12-10 11:35:00,61.25,61.28,61.11,61.13,117700.0,42.2335,42.2541,42.1369,42.1507,117700.0
2009-12-10 11:40:00,61.13,61.14,60.89,60.93,97500.0,42.1507,42.1576,41.9852,42.0128,97500.0
2009-12-10 11:45:00,60.94,60.94,60.65,60.69,156400.0,42.0197,42.0197,41.8197,41.8473,156400.0
2009-12-10 11:50:00,60.68,60.78,60.63,60.72,75100.0,41.8404,41.9094,41.806,41.868,75100.0
2009-12-10 11:55:00,60.72,60.77,60.63,60.72,38200.0,41.868,41.9025,41.806,41.868,38200.0
2009-12-10 12:00:00,60.73,60.84,60.72,60.81,157800.0,41.8749,41.9508,41.868,41.9301,157800.0
2009-12-10 12:05:00,60.81,60.98,60.77,60.82,216700.0,41.9301,42.0473,41.9025,41.937,216700.0
2009-12-10 12:10:00,60.82,60.86,60.78,60.8,58600.0,41.937,41.9645,41.9094,41.9232,58600.0
2009-12-10 12:15:00,60.81,60.81,60.65,60.67,102400.0,41.9301,41.9301,41.8197,41.8335,102400.0
2009-12-10 12:20:00,60.7,60.7,60.57,60.67,101000.0,41.8542,41.8542,41.7646,41.8335,101000.0
2009-12-10 12:25:00,60.68,60.87,60.67,60.87,73500.0,41.8404,41.9714,41.8335,41.9714,73500.0
2009-12-10 12:30:00,60.87,60.92,60.79,60.91,62000.0,41.9714,42.0059,41.9163,41.999,62000.0
2009-12-10 12:35:00,60.91,60.96,60.77,60.96,55000.0,41.999,42.0335,41.9025,42.0335,55000.0
2009-12-10 12:40:00,60.96,61.01,60.88,60.96,51700.0,42.0335,42.068,41.9783,42.0335,51700.0
2009-12-10 12:45:00,60.95,61.08,60.92,61.08,56300.0,42.0266,42.1162,42.0059,42.1162,56300.0
2009-12-10 12:50:00,61.06,61.06,60.97,61.03,39600.0,42.1025,42.1025,42.0404,42.0818,39600.0
2009-12-10 12:55:00,61.03,61.13,61.02,61.12,47500.0,42.0818,42.1507,42.0749,42.1438,47500.0
2009-12-10 13:00:00,61.1,61.14,60.88,60.95,94900.0,42.13,42.1576,41.9783,42.0266,94900.0
2009-12-10 13:05:00,60.96,61.08,60.94,60.99,65200.0,42.0335,42.1162,42.0197,42.0542,65200.0
2009-12-10 13:10:00,60.97,61.04,60.89,60.93,74300.0,42.0404,42.0887,41.9852,42.0128,74300.0
2009-12-10 13:15:00,60.93,61.01,60.91,60.96,65700.0,42.0128,42.068,41.999,42.0335,65700.0
2009-12-10 13:20:00,60.96,61.1,60.9,61.04,61600.0,42.0335,42.13,41.9921,42.0887,61600.0
2009-12-10 13:25:00,61.01,61.12,61.01,61.12,53300.0,42.068,42.1438,42.068,42.1438,53300.0
2009-12-10 13:30:00,61.13,61.18,61.1,61.15,51500.0,42.1507,42.1852,42.13,42.1645,51500.0
2009-12-10 13:35:00,61.16,61.24,61.11,61.22,45200.0,42.1714,42.2266,42.1369,42.2128,45200.0
2009-12-10 13:40:00,61.22,61.29,61.19,61.23,57200.0,42.2128,42.261,42.1921,42.2197,57200.0
2009-12-10 13:45:00,61.22,61.24,61.15,61.24,35600.0,42.2128,42.2266,42.1645,42.2266,35600.0
2009-12-10 13:50:00,61.23,61.26,61.13,61.22,39200.0,42.2197,42.2404,42.1507,42.2128,39200.0
2009-12-10 13:55:00,61.22,61.39,61.19,61.37,60900.0,42.2128,42.33,42.1921,42.3162,60900.0
2009-12-10 14:00:00,61.37,61.37,61.25,61.34,65200.0,42.3162,42.3162,42.2335,42.2955,65200.0
2009-12-10 14:05:00,61.33,61.4,61.31,61.32,43200.0,42.2886,42.3369,42.2748,42.2817,43200.0
2009-12-10 14:10:00,61.31,61.4,61.28,61.39,51200.0,42.2748,42.3369,42.2541,42.33,51200.0
2009-12-10 14:15:00,61.39,61.41,61.36,61.41,55300.0,42.33,42.3438,42.3093,42.3438,55300.0
2009-12-10 14:20:00,61.41,61.49,61.39,61.49,85000.0,42.3438,42.3989,42.33,42.3989,85000.0
2009-12-10 14:25:00,61.49,61.49,61.41,61.43,63900.0,42.3989,42.3989,42.3438,42.3576,63900.0
2009-12-10 14:30:00,61.45,61.46,61.41,61.45,31300.0,42.3714,42.3783,42.3438,42.3714,31300.0
2009-12-10 14:35:00,61.45,61.46,61.35,61.36,62000.0,42.3714,42.3783,42.3024,42.3093,62000.0
2009-12-10 14:40:00,61.36,61.39,61.29,61.3,42800.0,42.3093,42.33,42.261,42.2679,42800.0
2009-12-10 14:45:00,61.31,61.38,61.19,61.19,51000.0,42.2748,42.3231,42.1921,42.1921,51000.0
2009-12-10 14:50:00,61.19,61.28,61.19,61.26,47100.0,42.1921,42.2541,42.1921,42.2404,47100.0
2009-12-10 14:55:00,61.27,61.41,61.27,61.4,51400.0,42.2473,42.3438,42.2473,42.3369,51400.0
2009-12-10 15:00:00,61.39,61.4,61.2,61.21,78400.0,42.33,42.3369,42.199,42.2059,78400.0
2009-12-10 15:05:00,61.21,61.33,61.2,61.26,75900.0,42.2059,42.2886,42.199,42.2404,75900.0
2009-12-10 15:10:00,61.27,61.44,61.27,61.37,77100.0,42.2473,42.3645,42.2473,42.3162,77100.0
2009-12-10 15:15:00,61.37,61.47,61.37,61.46,50100.0,42.3162,42.3852,42.3162,42.3783,50100.0
2009-12-10 15:20:00,61.46,61.47,61.38,61.4,69000.0,42.3783,42.3852,42.3231,42.3369,69000.0
2009-12-10 15:25:00,61.39,61.44,61.25,61.37,133200.0,42.33,42.3645,42.2335,42.3162,133200.0
2009-12-10 15:30:00,61.37,61.49,61.35,61.4,135900.0,42.3162,42.3989,42.3024,42.3369,135900.0
2009-12-10 15:35:00,61.4,61.51,61.36,61.51,101900.0,42.3369,42.4127,42.3093,42.4127,101900.0
2009-12-10 15:40:00,61.51,61.54,61.47,61.53,126700.0,42.4127,42.4334,42.3852,42.4265,126700.0
2009-12-10 15:45:00,61.52,61.59,61.48,61.57,203700.0,42.4196,42.4679,42.3921,42.4541,203700.0
2009-12-10 15:50:00,61.57,61.57,61.47,61.5,275800.0,42.4541,42.4541,42.3852,42.4058,275800.0
2009-12-10 15:55:00,61.5,61.54,61.41,61.53,310500.0,42.4058,42.4334,42.3438,42.4265,310500.0
2009-12-11 09:30:00,61.71,62.0,61.61,61.62,148900.0,42.5506,42.7506,42.4817,42.4886,148900.0
2009-12-11 09:35:00,61.61,61.71,61.5,61.63,148900.0,42.4817,42.5506,42.4058,42.4955,148900.0
2009-12-11 09:40:00,61.64,61.83,61.62,61.72,94900.0,42.5024,42.6334,42.4886,42.5575,94900.0
2009-12-11 09:45:00,61.73,61.85,61.65,61.68,80300.0,42.5644,42.6472,42.5093,42.53,80300.0
2009-12-11 09:50:00,61.67,61.81,61.39,61.67,132700.0,42.5231,42.6196,42.33,42.5231,132700.0
2009-12-11 09:55:00,61.71,61.94,61.62,61.87,118500.0,42.5506,42.7092,42.4886,42.661,118500.0
2009-12-11 10:00:00,61.87,62.05,61.87,61.87,87300.0,42.661,42.7851,42.661,42.661,87300.0
2009-12-11 10:05:00,61.89,61.97,61.53,61.55,119300.0,42.6748,42.7299,42.4265,42.4403,119300.0
2009-12-11 10:10:00,61.54,61.64,61.47,61.6,89300.0,42.4334,42.5024,42.3852,42.4748,89300.0
2009-12-11 10:15:00,61.59,61.6,61.33,61.51,74400.0,42.4679,42.4748,42.2886,42.4127,74400.0
2009-12-11 10:20:00,61.53,61.66,61.35,61.59,61400.0,42.4265,42.5162,42.3024,42.4679,61400.0
2009-12-11 10:25:00,61.61,61.82,61.59,61.73,56600.0,42.4817,42.6265,42.4679,42.5644,56600.0
2009-12-11 10:30:00,61.74,61.89,61.63,61.81,106800.0,42.5713,42.6748,42.4955,42.6196,106800.0
2009-12-11 10:35:00,61.77,61.88,61.66,61.88,189200.0,42.592,42.6679,42.5162,42.6679,189200.0
2009-12-11 10:40:00,61.83,61.88,61.73,61.76,97700.0,42.6334,42.6679,42.5644,42.5851,97700.0
2009-12-11 10:45:00,61.76,61.83,61.67,61.74,100200.0,42.5851,42.6334,42.5231,42.5713,100200.0
2009-12-11 10:50:00,61.74,61.77,61.59,61.67,84300.0,42.5713,42.592,42.4679,42.5231,84300.0
2009-12-11 10:55:00,61.67,61.79,61.67,61.72,76600.0,42.5231,42.6058,42.5231,42.5575,76600.0
2009-12-11 11:00:00,61.72,61.73,61.56,61.61,55500.0,42.5575,42.5644,42.4472,42.4817,55500.0
2009-12-11 11:05:00,61.62,61.64,61.3,61.32,99000.0,42.4886,42.5024,42.2679,42.2817,99000.0
2009-12-11 11:10:00,61.3,61.36,61.27,61.34,66400.0,42.2679,42.3093,42.2473,42.2955,66400.0
2009-12-11 11:15:00,61.35,61.56,61.3,61.36,48800.0,42.3024,42.4472,42.2679,42.3093,48800.0
2009-12-11 11:20:00,61.35,61.39,61.09,61.13,103200.0,42.3024,42.33,42.1231,42.1507,103200.0
2009-12-11 11:25:00,61.14,61.25,61.03,61.2,70500.0,42.1576,42.2335,42.0818,42.199,70500.0
2009-12-11 11:30:00,61.2,61.24,61.03,61.05,76200.0,42.199,42.2266,42.0818,42.0956,76200.0
2009-12-11 11:35:00,61.04,61.33,61.0,61.25,80400.0,42.0887,42.2886,42.0611,42.2335,80400.0
2009-12-11 11:40:00,61.26,61.26,61.06,61.19,67000.0,42.2404,42.2404,42.1025,42.1921,67000.0
2009-12-11 11:45:00,61.18,61.19,61.0,61.04,108500.0,42.1852,42.1921,42.0611,42.0887,108500.0
2009-12-11 11:50:00,61.05,61.21,61.03,61.17,48600.0,42.0956,42.2059,42.0818,42.1783,48600.0
2009-12-11 11:55:00,61.17,61.21,61.07,61.15,50700.0,42.1783,42.2059,42.1093,42.1645,50700.0
2009-12-11 12:00:00,61.14,61.3,61.13,61.28,39000.0,42.1576,42.2679,42.1507,42.2541,39000.0
2009-12-11 12:05:00,61.28,61.33,61.22,61.23,46300.0,42.2541,42.2886,42.2128,42.2197,46300.0
2009-12-11 12:10:00,61.23,61.25,61.13,61.15,43800.0,42.2197,42.2335,42.1507,42.1645,43800.0
2009-12-11 12:15:00,61.15,61.3,61.12,61.25,23000.0,42.1645,42.2679,42.1438,42.2335,23000.0
2009-12-11 12:20:00,61.25,61.38,61.24,61.35,23600.0,42.2335,42.3231,42.2266,42.3024,23600.0
2009-12-11 12:25:00,61.38,61.4,61.26,61.26,22400.0,42.3231,42.3369,42.2404,42.2404,22400.0
2009-12-11 12:30:00,61.25,61.37,61.25,61.37,38500.0,42.2335,42.3162,42.2335,42.3162,38500.0
2009-12-11 12:35:00,61.38,61.44,61.3,61.37,38500.0,42.3231,42.3645,42.2679,42.3162,38500.0
2009-12-11 12:40:00,61.36,61.42,61.34,61.39,14500.0,42.3093,42.3507,42.2955,42.33,14500.0
2009-12-11 12:45:00,61.39,61.39,61.28,61.32,22500.0,42.33,42.33,42.2541,42.2817,22500.0
2009-12-11 12:50:00,61.32,61.44,61.3,61.43,41300.0,42.2817,42.3645,42.2679,42.3576,41300.0
2009-12-11 12:55:00,61.43,61.47,61.33,61.4,29100.0,42.3576,42.3852,42.2886,42.3369,29100.0
2009-12-11 13:00:00,61.41,61.42,61.26,61.26,30000.0,42.3438,42.3507,42.2404,42.2404,30000.0
2009-12-11 13:05:00,61.27,61.32,61.23,61.24,23800.0,42.2473,42.2817,42.2197,42.2266,23800.0
2009-12-11 13:10:00,61.25,61.28,61.17,61.2,33800.0,42.2335,42.2541,42.1783,42.199,33800.0
2009-12-11 13:15:00,61.21,61.23,61.15,61.18,39900.0,42.2059,42.2197,42.1645,42.1852,39900.0
2009-12-11 13:20:00,61.18,61.19,61.08,61.08,26400.0,42.1852,42.1921,42.1162,42.1162,26400.0
2009-12-11 13:25:00,61.08,61.12,61.03,61.12,38600.0,42.1162,42.1438,42.0818,42.1438,38600.0
2009-12-11 13:30:00,61.13,61.21,61.12,61.17,38400.0,42.1507,42.2059,42.1438,42.1783,38400.0
2009-12-11 13:35:00,61.18,61.32,61.17,61.3,33000.0,42.1852,42.2817,42.1783,42.2679,33000.0
2009-12-11 13:40:00,61.3,61.32,61.18,61.2,26100.0,42.2679,42.2817,42.1852,42.199,26100.0
2009-12-11 13:45:00,61.19,61.26,61.13,61.17,31900.0,42.1921,42.2404,42.1507,42.1783,31900.0
2009-12-11 13:50:00,61.17,61.21,61.14,61.14,22500.0,42.1783,42.2059,42.1576,42.1576,22500.0
2009-12-11 13:55:00,61.14,61.17,61.07,61.15,35400.0,42.1576,42.1783,42.1093,42.1645,35400.0
2009-12-11 14:00:00,61.14,61.28,61.06,61.26,54900.0,42.1576,42.2541,42.1025,42.2404,54900.0
2009-12-11 14:05:00,61.27,61.31,61.23,61.27,71300.0,42.2473,42.2748,42.2197,42.2473,71300.0
2009-12-11 14:10:00,61.28,61.32,61.21,61.24,49700.0,42.2541,42.2817,42.2059,42.2266,49700.0
2009-12-11 14:15:00,61.23,61.27,61.21,61.23,18600.0,42.2197,42.2473,42.2059,42.2197,18600.0
2009-12-11 14:20:00,61.24,61.34,61.22,61.3,34200.0,42.2266,42.2955,42.2128,42.2679,34200.0
2009-12-11 14:25:00,61.3,61.33,61.25,61.27,20000.0,42.2679,42.2886,42.2335,42.2473,20000.0
2009-12-11 14:30:00,61.27,61.32,61.25,61.25,24400.0,42.2473,42.2817,42.2335,42.2335,24400.0
2009-12-11 14:35:00,61.25,61.26,61.16,61.25,28000.0,42.2335,42.2404,42.1714,42.2335,28000.0
2009-12-11 14:40:00,61.25,61.27,61.15,61.22,39800.0,42.2335,42.2473,42.1645,42.2128,39800.0
2009-12-11 14:45:00,61.22,61.33,61.2,61.25,29500.0,42.2128,42.2886,42.199,42.2335,29500.0
2009-12-11 14:50:00,61.23,61.31,61.21,61.25,28000.0,42.2197,42.2748,42.2059,42.2335,28000.0
2009-12-11 14:55:00,61.23,61.26,61.18,61.2,20700.0,42.2197,42.2404,42.1852,42.199,20700.0
2009-12-11 15:00:00,61.19,61.25,61.16,61.22,41100.0,42.1921,42.2335,42.1714,42.2128,41100.0
2009-12-11 15:05:00,61.2,61.24,61.15,61.18,37800.0,42.199,42.2266,42.1645,42.1852,37800.0
2009-12-11 15:10:00,61.19,61.32,61.16,61.31,54000.0,42.1921,42.2817,42.1714,42.2748,54000.0
2009-12-11 15:15:00,61.31,61.35,61.26,61.34,41700.0,42.2748,42.3024,42.2404,42.2955,41700.0
2009-12-11 15:20:00,61.35,61.4,61.3,61.32,49300.0,42.3024,42.3369,42.2679,42.2817,49300.0
2009-12-11 15:25:00,61.33,61.47,61.33,61.43,75400.0,42.2886,42.3852,42.2886,42.3576,75400.0
2009-12-11 15:30:00,61.44,61.53,61.43,61.5,89600.0,42.3645,42.4265,42.3576,42.4058,89600.0
2009-12-11 15:35:00,61.5,61.51,61.4,61.47,50900.0,42.4058,42.4127,42.3369,42.3852,50900.0
2009-12-11 15:40:00,61.45,61.46,61.3,61.32,104800.0,42.3714,42.3783,42.2679,42.2817,104800.0
2009-12-11 15:45:00,61.31,61.41,61.26,61.35,97800.0,42.2748,42.3438,42.2404,42.3024,97800.0
2009-12-11 15:50:00,61.35,61.39,61.24,61.38,147000.0,42.3024,42.33,42.2266,42.3231,147000.0
2009-12-11 15:55:00,61.39,61.43,61.33,61.43,174400.0,42.33,42.3576,42.2886,42.3576,174400.0
2009-12-14 09:30:00,62.07,62.36,62.0,62.17,177500.0,42.7989,42.9988,42.7506,42.8678,177500.0
2009-12-14 09:35:00,62.19,62.38,61.91,61.99,201300.0,42.8816,43.0126,42.6885,42.7437,201300.0
2009-12-14 09:40:00,61.97,62.25,61.73,61.96,131200.0,42.7299,42.923,42.5644,42.723,131200.0
2009-12-14 09:45:00,61.94,62.25,61.84,61.87,65400.0,42.7092,42.923,42.6403,42.661,65400.0
2009-12-14 09:50:00,61.88,62.25,61.81,61.97,96200.0,42.6679,42.923,42.6196,42.7299,96200.0
2009-12-14 09:55:00,61.97,62.06,61.84,61.86,48700.0,42.7299,42.792,42.6403,42.6541,48700.0
2009-12-14 10:00:00,61.85,61.89,61.7,61.78,85900.0,42.6472,42.6748,42.5437,42.5989,85900.0
2009-12-14 10:05:00,61.79,61.9,61.78,61.83,61600.0,42.6058,42.6817,42.5989,42.6334,61600.0
2009-12-14 10:10:00,61.83,62.25,61.81,61.86,55500.0,42.6334,42.923,42.6196,42.6541,55500.0
2009-12-14 10:15:00,61.84,61.9,61.83,61.86,52900.0,42.6403,42.6817,42.6334,42.6541,52900.0
2009-12-14 10:20:00,61.85,61.85,61.64,61.74,99500.0,42.6472,42.6472,42.5024,42.5713,99500.0
2009-12-14 10:25:00,61.75,61.86,61.72,61.82,107100.0,42.5782,42.6541,42.5575,42.6265,107100.0
2009-12-14 10:30:00,61.83,62.25,61.82,61.84,83400.0,42.6334,42.923,42.6265,42.6403,83400.0
2009-12-14 10:35:00,61.83,61.93,61.76,61.81,67700.0,42.6334,42.7023,42.5851,42.6196,67700.0
2009-12-14 10:40:00,61.81,61.88,61.8,61.86,42600.0,42.6196,42.6679,42.6127,42.6541,42600.0
2009-12-14 10:45:00,61.88,62.25,61.71,61.87,50000.0,42.6679,42.923,42.5506,42.661,50000.0
2009-12-14 10:50:00,61.88,62.09,61.88,62.05,67700.0,42.6679,42.8127,42.6679,42.7851,67700.0
2009-12-14 10:55:00,62.06,62.12,61.93,61.98,53700.0,42.792,42.8333,42.7023,42.7368,53700.0
2009-12-14 11:00:00,61.97,62.25,61.92,61.94,17700.0,42.7299,42.923,42.6954,42.7092,17700.0
2009-12-14 11:05:00,61.94,61.95,61.86,61.95,26900.0,42.7092,42.7161,42.6541,42.7161,26900.0
2009-12-14 11:10:00,61.96,62.25,61.92,61.93,71200.0,42.723,42.923,42.6954,42.7023,71200.0
2009-12-14 11:15:00,61.95,62.0,61.94,62.0,52800.0,42.7161,42.7506,42.7092,42.7506,52800.0
2009-12-14 11:20:00,62.0,62.25,61.93,62.12,71300.0,42.7506,42.923,42.7023,42.8333,71300.0
2009-12-14 11:25:00,62.12,62.14,62.06,62.1,36800.0,42.8333,42.8471,42.792,42.8196,36800.0
2009-12-14 11:30:00,62.09,62.25,62.04,62.19,67200.0,42.8127,42.923,42.7782,42.8816,67200.0
2009-12-14 11:35:00,62.19,62.28,62.16,62.27,59300.0,42.8816,42.9437,42.8609,42.9368,59300.0
2009-12-14 11:40:00,62.28,62.33,62.25,62.31,57200.0,42.9437,42.9781,42.923,42.9644,57200.0
2009-12-14 11:45:00,62.29,62.32,62.17,62.18,20200.0,42.9506,42.9713,42.8678,42.8747,20200.0
2009-12-14 11:50:00,62.18,62.18,62.06,62.12,39400.0,42.8747,42.8747,42.792,42.8333,39400.0
2009-12-14 11:55:00,62.12,62.15,62.0,62.05,35900.0,42.8333,42.854,42.7506,42.7851,35900.0
2009-12-14 12:00:00,62.06,62.12,62.01,62.04,23800.0,42.792,42.8333,42.7575,42.7782,23800.0
2009-12-14 12:05:00,62.07,62.07,61.95,61.98,18700.0,42.7989,42.7989,42.7161,42.7368,18700.0
2009-12-14 12:10:00,61.98,62.25,61.92,61.96,28900.0,42.7368,42.923,42.6954,42.723,28900.0
2009-12-14 12:15:00,61.96,61.97,61.89,61.92,40600.0,42.723,42.7299,42.6748,42.6954,40600.0
2009-12-14 12:20:00,61.92,61.95,61.83,61.83,29800.0,42.6954,42.7161,42.6334,42.6334,29800.0
2009-12-14 12:25:00,61.83,62.25,61.75,61.85,98900.0,42.6334,42.923,42.5782,42.6472,98900.0
2009-12-14 12:30:00,61.85,62.25,61.83,61.9,12400.0,42.6472,42.923,42.6334,42.6817,12400.0
2009-12-14 12:35:00,61.9,62.25,61.89,61.99,37000.0,42.6817,42.923,42.6748,42.7437,37000.0
2009-12-14 12:40:00,62.0,62.11,61.95,62.03,37200.0,42.7506,42.8265,42.7161,42.7713,37200.0
2009-12-14 12:45:00,62.04,62.25,62.02,62.08,52200.0,42.7782,42.923,42.7644,42.8058,52200.0
2009-12-14 12:50:00,62.08,62.25,62.04,62.07,50200.0,42.8058,42.923,42.7782,42.7989,50200.0
2009-12-14 12:55:00,62.09,62.25,62.08,62.09,18800.0,42.8127,42.923,42.8058,42.8127,18800.0
2009-12-14 13:00:00,62.08,62.08,61.98,62.03,46400.0,42.8058,42.8058,42.7368,42.7713,46400.0
2009-12-14 13:05:00,62.01,62.05,61.95,61.98,42300.0,42.7575,42.7851,42.7161,42.7368,42300.0
2009-12-14 13:10:00,61.97,62.25,61.77,61.81,83900.0,42.7299,42.923,42.592,42.6196,83900.0
2009-12-14 13:15:00,61.81,61.94,61.8,61.93,39000.0,42.6196,42.7092,42.6127,42.7023,39000.0
2009-12-14 13:20:00,61.93,62.03,61.92,62.0,36900.0,42.7023,42.7713,42.6954,42.7506,36900.0
2009-12-14 13:25:00,62.0,62.25,61.99,62.1,53100.0,42.7506,42.923,42.7437,42.8196,53100.0
2009-12-14 13:30:00,62.1,62.18,62.08,62.14,51300.0,42.8196,42.8747,42.8058,42.8471,51300.0
2009-12-14 13:35:00,62.13,62.14,62.03,62.08,52100.0,42.8402,42.8471,42.7713,42.8058,52100.0
2009-12-14 13:40:00,62.1,62.25,61.9,61.95,35700.0,42.8196,42.923,42.6817,42.7161,35700.0
2009-12-14 13:45:00,61.95,62.04,61.95,62.02,20100.0,42.7161,42.7782,42.7161,42.7644,20100.0
2009-12-14 13:50:00,62.02,62.02,61.95,61.97,31300.0,42.7644,42.7644,42.7161,42.7299,31300.0
2009-12-14 13:55:00,61.98,62.1,61.95,62.06,55200.0,42.7368,42.8196,42.7161,42.792,55200.0
2009-12-14 14:00:00,62.06,62.25,62.05,62.05,45700.0,42.792,42.923,42.7851,42.7851,45700.0
2009-12-14 14:05:00,62.06,62.08,61.99,62.08,37800.0,42.792,42.8058,42.7437,42.8058,37800.0
2009-12-14 14:10:00,62.07,62.25,62.04,62.08,31000.0,42.7989,42.923,42.7782,42.8058,31000.0
2009-12-14 14:15:00,62.08,62.17,62.05,62.14,38200.0,42.8058,42.8678,42.7851,42.8471,38200.0
2009-12-14 14:20:00,62.14,62.15,62.03,62.05,38300.0,42.8471,42.854,42.7713,42.7851,38300.0
2009-12-14 14:25:00,62.05,62.05,61.96,61.98,25400.0,42.7851,42.7851,42.723,42.7368,25400.0
2009-12-14 14:30:00,61.98,62.04,61.96,62.02,15600.0,42.7368,42.7782,42.723,42.7644,15600.0
2009-12-14 14:35:00,62.02,62.07,62.0,62.06,34000.0,42.7644,42.7989,42.7506,42.792,34000.0
2009-12-14 14:40:00,62.25,62.25,62.02,62.02,22900.0,42.923,42.923,42.7644,42.7644,22900.0
2009-12-14 14:45:00,62.03,62.06,62.0,62.02,27900.0,42.7713,42.792,42.7506,42.7644,27900.0
2009-12-14 14:50:00,62.03,62.25,61.97,62.01,29900.0,42.7713,42.923,42.7299,42.7575,29900.0
2009-12-14 14:55:00,62.01,62.01,61.9,62.01,54000.0,42.7575,42.7575,42.6817,42.7575,54000.0
2009-12-14 15:00:00,62.01,62.25,61.93,62.01,47200.0,42.7575,42.923,42.7023,42.7575,47200.0
2009-12-14 15:05:00,62.01,62.08,62.01,62.08,51100.0,42.7575,42.8058,42.7575,42.8058,51100.0
2009-12-14 15:10:00,62.08,62.14,62.06,62.08,25200.0,42.8058,42.8471,42.792,42.8058,25200.0
2009-12-14 15:15:00,62.08,62.25,62.07,62.1,52100.0,42.8058,42.923,42.7989,42.8196,52100.0
2009-12-14 15:20:00,62.09,62.11,62.03,62.03,48900.0,42.8127,42.8265,42.7713,42.7713,48900.0
2009-12-14 15:25:00,62.04,62.11,62.02,62.07,68100.0,42.7782,42.8265,42.7644,42.7989,68100.0
2009-12-14 15:30:00,62.07,62.16,62.03,62.13,109300.0,42.7989,42.8609,42.7713,42.8402,109300.0
2009-12-14 15:35:00,62.12,62.15,62.05,62.15,98600.0,42.8333,42.854,42.7851,42.854,98600.0
2009-12-14 15:40:00,62.14,62.15,62.0,62.05,82400.0,42.8471,42.854,42.7506,42.7851,82400.0
2009-12-14 15:45:00,62.05,62.25,61.94,61.99,138000.0,42.7851,42.923,42.7092,42.7437,138000.0
2009-12-14 15:50:00,61.99,62.01,61.94,62.0,107600.0,42.7437,42.7575,42.7092,42.7506,107600.0
2009-12-14 15:55:00,61.99,62.04,61.94,61.99,138600.0,42.7437,42.7782,42.7092,42.7437,138600.0
2009-12-15 09:30:00,61.97,62.15,61.75,61.85,133400.0,42.7299,42.854,42.5782,42.6472,133400.0
2009-12-15 09:35:00,61.85,62.22,61.85,62.13,127900.0,42.6472,42.9023,42.6472,42.8402,127900.0
2009-12-15 09:40:00,62.11,62.51,62.1,62.48,169300.0,42.8265,43.1023,42.8196,43.0816,169300.0
2009-12-15 09:45:00,62.49,62.7,62.44,62.47,220300.0,43.0885,43.2333,43.054,43.0747,220300.0
2009-12-15 09:50:00,62.44,62.64,62.41,62.63,130700.0,43.054,43.1919,43.0333,43.185,130700.0
2009-12-15 09:55:00,62.62,62.67,62.5,62.55,103700.0,43.1781,43.2126,43.0954,43.1298,103700.0
2009-12-15 10:00:00,62.55,62.69,62.45,62.48,168000.0,43.1298,43.2264,43.0609,43.0816,168000.0
2009-12-15 10:05:00,62.48,62.5,62.26,62.44,102900.0,43.0816,43.0954,42.9299,43.054,102900.0
2009-12-15 10:10:00,62.44,62.53,62.36,62.47,75900.0,43.054,43.1161,42.9988,43.0747,75900.0
2009-12-15 10:15:00,62.48,62.65,62.47,62.59,134100.0,43.0816,43.1988,43.0747,43.1574,134100.0
2009-12-15 10:20:00,62.59,62.62,62.39,62.45,151200.0,43.1574,43.1781,43.0195,43.0609,151200.0
2009-12-15 10:25:00,62.45,62.46,62.38,62.4,76500.0,43.0609,43.0678,43.0126,43.0264,76500.0
2009-12-15 10:30:00,62.4,62.57,62.4,62.54,67700.0,43.0264,43.1436,43.0264,43.1229,67700.0
2009-12-15 10:35:00,62.54,62.7,62.53,62.69,104600.0,43.1229,43.2333,43.1161,43.2264,104600.0
2009-12-15 10:40:00,62.69,62.77,62.61,62.74,190100.0,43.2264,43.2815,43.1712,43.2609,190100.0
2009-12-15 10:45:00,62.73,62.78,62.66,62.7,103700.0,43.254,43.2884,43.2057,43.2333,103700.0
2009-12-15 10:50:00,62.7,62.93,62.68,62.93,116000.0,43.2333,43.3919,43.2195,43.3919,116000.0
2009-12-15 10:55:00,62.93,63.05,62.91,63.04,127700.0,43.3919,43.4746,43.3781,43.4677,127700.0
2009-12-15 11:00:00,63.04,63.09,62.92,62.96,90400.0,43.4677,43.5022,43.385,43.4126,90400.0
2009-12-15 11:05:00,62.95,62.98,62.85,62.87,44500.0,43.4057,43.4263,43.3367,43.3505,44500.0
2009-12-15 11:10:00,62.86,62.88,62.66,62.67,46900.0,43.3436,43.3574,43.2057,43.2126,46900.0
2009-12-15 11:15:00,62.67,62.75,62.67,62.7,60400.0,43.2126,43.2677,43.2126,43.2333,60400.0
2009-12-15 11:20:00,62.71,62.71,62.59,62.59,51800.0,43.2402,43.2402,43.1574,43.1574,51800.0
2009-12-15 11:25:00,62.57,62.58,62.41,62.46,63200.0,43.1436,43.1505,43.0333,43.0678,63200.0
2009-12-15 11:30:00,62.46,62.56,62.41,62.55,48500.0,43.0678,43.1367,43.0333,43.1298,48500.0
2009-12-15 11:35:00,62.56,62.64,62.52,62.56,31400.0,43.1367,43.1919,43.1092,43.1367,31400.0
2009-12-15 11:40:00,62.56,62.57,62.46,62.54,33600.0,43.1367,43.1436,43.0678,43.1229,33600.0
2009-12-15 11:45:00,62.53,62.55,62.41,62.45,39300.0,43.1161,43.1298,43.0333,43.0609,39300.0
2009-12-15 11:50:00,62.47,62.55,62.43,62.55,25200.0,43.0747,43.1298,43.0471,43.1298,25200.0
2009-12-15 11:55:00,62.55,62.67,62.55,62.6,29800.0,43.1298,43.2126,43.1298,43.1643,29800.0
2009-12-15 12:00:00,62.62,62.69,62.6,62.64,18400.0,43.1781,43.2264,43.1643,43.1919,18400.0
2009-12-15 12:05:00,62.64,62.65,62.48,62.51,37600.0,43.1919,43.1988,43.0816,43.1023,37600.0
2009-12-15 12:10:00,62.51,62.67,62.5,62.65,62400.0,43.1023,43.2126,43.0954,43.1988,62400.0
2009-12-15 12:15:00,62.65,62.66,62.51,62.51,24800.0,43.1988,43.2057,43.1023,43.1023,24800.0
2009-12-15 12:20:00,62.52,62.58,62.49,62.51,28400.0,43.1092,43.1505,43.0885,43.1023,28400.0
2009-12-15 12:25:00,62.5,62.55,62.5,62.54,25300.0,43.0954,43.1298,43.0954,43.1229,25300.0
2009-12-15 12:30:00,62.55,62.55,62.39,62.42,49800.0,43.1298,43.1298,43.0195,43.0402,49800.0
2009-12-15 12:35:00,62.42,62.48,62.4,62.41,22600.0,43.0402,43.0816,43.0264,43.0333,22600.0
2009-12-15 12:40:00,62.41,62.45,62.33,62.33,33900.0,43.0333,43.0609,42.9781,42.9781,33900.0
2009-12-15 12:45:00,62.34,62.34,62.22,62.23,62400.0,42.985,42.985,42.9023,42.9092,62400.0
2009-12-15 12:50:00,62.23,62.28,62.19,62.26,54400.0,42.9092,42.9437,42.8816,42.9299,54400.0
2009-12-15 12:55:00,62.26,62.26,62.2,62.21,32900.0,42.9299,42.9299,42.8885,42.8954,32900.0
2009-12-15 13:00:00,62.22,62.22,62.15,62.19,87400.0,42.9023,42.9023,42.854,42.8816,87400.0
2009-12-15 13:05:00,62.21,62.26,62.15,62.15,77100.0,42.8954,42.9299,42.854,42.854,77100.0
2009-12-15 13:10:00,62.15,62.2,62.12,62.13,51500.0,42.854,42.8885,42.8333,42.8402,51500.0
2009-12-15 13:15:00,62.14,62.15,62.08,62.08,25600.0,42.8471,42.854,42.8058,42.8058,25600.0
2009-12-15 13:20:00,62.07,62.09,62.01,62.03,32700.0,42.7989,42.8127,42.7575,42.7713,32700.0
2009-12-15 13:25:00,62.02,62.06,61.97,62.03,82100.0,42.7644,42.792,42.7299,42.7713,82100.0
2009-12-15 13:30:00,62.03,62.05,61.97,61.98,59900.0,42.7713,42.7851,42.7299,42.7368,59900.0
2009-12-15 13:35:00,61.99,62.08,61.98,62.03,39300.0,42.7437,42.8058,42.7368,42.7713,39300.0
2009-12-15 13:40:00,62.04,62.15,62.03,62.15,49700.0,42.7782,42.854,42.7713,42.854,49700.0
2009-12-15 13:45:00,62.15,62.26,62.11,62.26,48100.0,42.854,42.9299,42.8265,42.9299,48100.0
2009-12-15 13:50:00,62.25,62.29,62.24,62.25,30700.0,42.923,42.9506,42.9161,42.923,30700.0
2009-12-15 13:55:00,62.25,62.37,62.24,62.33,34600.0,42.923,43.0057,42.9161,42.9781,34600.0
2009-12-15 14:00:00,62.33,62.39,62.3,62.36,32600.0,42.9781,43.0195,42.9575,42.9988,32600.0
2009-12-15 14:05:00,62.36,62.4,62.29,62.3,96300.0,42.9988,43.0264,42.9506,42.9575,96300.0
2009-12-15 14:10:00,62.31,62.34,62.3,62.32,75100.0,42.9644,42.985,42.9575,42.9713,75100.0
2009-12-15 14:15:00,62.31,62.37,62.27,62.3,36600.0,42.9644,43.0057,42.9368,42.9575,36600.0
2009-12-15 14:20:00,62.3,62.33,62.26,62.3,43000.0,42.9575,42.9781,42.9299,42.9575,43000.0
2009-12-15 14:25:00,62.31,62.31,62.25,62.3,46400.0,42.9644,42.9644,42.923,42.9575,46400.0
2009-12-15 14:30:00,62.29,62.44,62.28,62.42,82600.0,42.9506,43.054,42.9437,43.0402,82600.0
2009-12-15 14:35:00,62.43,62.5,62.36,62.44,54600.0,43.0471,43.0954,42.9988,43.054,54600.0
2009-12-15 14:40:00,62.43,62.51,62.42,62.42,31100.0,43.0471,43.1023,43.0402,43.0402,31100.0
2009-12-15 14:45:00,62.42,62.49,62.41,62.47,29600.0,43.0402,43.0885,43.0333,43.0747,29600.0
2009-12-15 14:50:00,62.48,62.48,62.32,62.34,93600.0,43.0816,43.0816,42.9713,42.985,93600.0
2009-12-15 14:55:00,62.34,62.4,62.29,62.31,54900.0,42.985,43.0264,42.9506,42.9644,54900.0
2009-12-15 15:00:00,62.3,62.47,62.3,62.47,47000.0,42.9575,43.0747,42.9575,43.0747,47000.0
2009-12-15 15:05:00,62.46,62.47,62.39,62.42,41600.0,43.0678,43.0747,43.0195,43.0402,41600.0
2009-12-15 15:10:00,62.42,62.42,62.38,62.39,44500.0,43.0402,43.0402,43.0126,43.0195,44500.0
2009-12-15 15:15:00,62.4,62.41,62.28,62.32,38800.0,43.0264,43.0333,42.9437,42.9713,38800.0
2009-12-15 15:20:00,62.32,62.33,62.22,62.25,60100.0,42.9713,42.9781,42.9023,42.923,60100.0
2009-12-15 15:25:00,62.24,62.28,62.2,62.22,78500.0,42.9161,42.9437,42.8885,42.9023,78500.0
2009-12-15 15:30:00,62.21,62.22,62.07,62.07,119000.0,42.8954,42.9023,42.7989,42.7989,119000.0
2009-12-15 15:35:00,62.07,62.08,61.99,62.03,176500.0,42.7989,42.8058,42.7437,42.7713,176500.0
2009-12-15 15:40:00,62.03,62.1,61.95,61.99,136400.0,42.7713,42.8196,42.7161,42.7437,136400.0
2009-12-15 15:45:00,61.98,62.04,61.9,62.03,130300.0,42.7368,42.7782,42.6817,42.7713,130300.0
2009-12-15 15:50:00,62.04,62.26,62.03,62.24,197800.0,42.7782,42.9299,42.7713,42.9161,197800.0
2009-12-15 15:55:00,62.24,62.36,62.2,62.22,387300.0,42.9161,42.9988,42.8885,42.9023,387300.0
2009-12-16 09:30:00,62.55,62.85,62.47,62.64,152000.0,43.1298,43.3367,43.0747,43.1919,152000.0
2009-12-16 09:35:00,62.64,62.99,62.59,62.97,142200.0,43.1919,43.4332,43.1574,43.4194,142200.0
2009-12-16 09:40:00,62.97,63.09,62.86,63.07,121500.0,43.4194,43.5022,43.3436,43.4884,121500.0
2009-12-16 09:45:00,63.08,63.3,63.07,63.12,124400.0,43.4953,43.647,43.4884,43.5229,124400.0
2009-12-16 09:50:00,63.11,63.36,63.11,63.23,69500.0,43.516,43.6884,43.516,43.5987,69500.0
2009-12-16 09:55:00,63.24,63.37,63.18,63.35,86400.0,43.6056,43.6953,43.5642,43.6815,86400.0
2009-12-16 10:00:00,63.37,63.44,63.35,63.41,97000.0,43.6953,43.7435,43.6815,43.7228,97000.0
2009-12-16 10:05:00,63.41,63.64,63.4,63.61,143100.0,43.7228,43.8814,43.7159,43.8607,143100.0
2009-12-16 10:10:00,63.61,63.64,63.36,63.36,73400.0,43.8607,43.8814,43.6884,43.6884,73400.0
2009-12-16 10:15:00,63.37,63.52,63.32,63.52,52600.0,43.6953,43.7987,43.6608,43.7987,52600.0
2009-12-16 10:20:00,63.52,63.54,63.42,63.46,50600.0,43.7987,43.8125,43.7297,43.7573,50600.0
2009-12-16 10:25:00,63.47,63.48,63.35,63.38,30800.0,43.7642,43.7711,43.6815,43.7022,30800.0
2009-12-16 10:30:00,63.37,63.75,63.36,63.69,263000.0,43.6953,43.9573,43.6884,43.9159,263000.0
2009-12-16 10:35:00,63.7,64.0,63.69,63.98,184300.0,43.9228,44.1297,43.9159,44.1159,184300.0
2009-12-16 10:40:00,63.98,64.1,63.95,64.0,225700.0,44.1159,44.1986,44.0952,44.1297,225700.0
2009-12-16 10:45:00,64.0,64.0,63.83,63.89,71900.0,44.1297,44.1297,44.0124,44.0538,71900.0
2009-12-16 10:50:00,63.89,64.04,63.89,64.03,65000.0,44.0538,44.1572,44.0538,44.1503,65000.0
2009-12-16 10:55:00,64.04,64.2,64.02,64.13,70900.0,44.1572,44.2676,44.1434,44.2193,70900.0
2009-12-16 11:00:00,64.14,64.16,64.05,64.14,78600.0,44.2262,44.24,44.1641,44.2262,78600.0
2009-12-16 11:05:00,64.15,64.15,64.0,64.03,95000.0,44.2331,44.2331,44.1297,44.1503,95000.0
2009-12-16 11:10:00,64.03,64.15,64.02,64.15,85300.0,44.1503,44.2331,44.1434,44.2331,85300.0
2009-12-16 11:15:00,64.14,64.24,64.14,64.15,112500.0,44.2262,44.2951,44.2262,44.2331,112500.0
2009-12-16 11:20:00,64.15,64.29,64.12,64.29,97000.0,44.2331,44.3296,44.2124,44.3296,97000.0
2009-12-16 11:25:00,64.29,64.4,64.25,64.39,127500.0,44.3296,44.4055,44.302,44.3986,127500.0
2009-12-16 11:30:00,64.38,64.39,64.23,64.26,51000.0,44.3917,44.3986,44.2882,44.3089,51000.0
2009-12-16 11:35:00,64.26,64.32,64.17,64.29,66400.0,44.3089,44.3503,44.2469,44.3296,66400.0
2009-12-16 11:40:00,64.29,64.29,64.15,64.15,49100.0,44.3296,44.3296,44.2331,44.2331,49100.0
2009-12-16 11:45:00,64.15,64.17,64.08,64.12,54100.0,44.2331,44.2469,44.1848,44.2124,54100.0
2009-12-16 11:50:00,64.12,64.13,63.97,64.01,85200.0,44.2124,44.2193,44.109,44.1366,85200.0
2009-12-16 11:55:00,64.01,64.02,63.95,63.95,43500.0,44.1366,44.1434,44.0952,44.0952,43500.0
2009-12-16 12:00:00,63.95,63.98,63.91,63.92,39500.0,44.0952,44.1159,44.0676,44.0745,39500.0
2009-12-16 12:05:00,63.93,64.0,63.92,63.97,46900.0,44.0814,44.1297,44.0745,44.109,46900.0
2009-12-16 12:10:00,63.97,63.97,63.93,63.97,24600.0,44.109,44.109,44.0814,44.109,24600.0
2009-12-16 12:15:00,63.97,63.99,63.94,63.98,39300.0,44.109,44.1228,44.0883,44.1159,39300.0
2009-12-16 12:20:00,63.97,63.99,63.86,63.88,99900.0,44.109,44.1228,44.0331,44.0469,99900.0
2009-12-16 12:25:00,63.87,63.9,63.8,63.89,113800.0,44.04,44.0607,43.9918,44.0538,113800.0
2009-12-16 12:30:00,63.89,64.01,63.89,63.93,28300.0,44.0538,44.1366,44.0538,44.0814,28300.0
2009-12-16 12:35:00,63.94,63.97,63.89,63.94,28400.0,44.0883,44.109,44.0538,44.0883,28400.0
2009-12-16 12:40:00,63.93,63.96,63.79,63.81,41500.0,44.0814,44.1021,43.9849,43.9986,41500.0
2009-12-16 12:45:00,63.81,63.82,63.7,63.74,56900.0,43.9986,44.0055,43.9228,43.9504,56900.0
2009-12-16 12:50:00,63.75,63.79,63.68,63.75,35200.0,43.9573,43.9849,43.909,43.9573,35200.0
2009-12-16 12:55:00,63.76,63.79,63.68,63.68,27300.0,43.9642,43.9849,43.909,43.909,27300.0
2009-12-16 13:00:00,63.69,63.88,63.67,63.82,35800.0,43.9159,44.0469,43.9021,44.0055,35800.0
2009-12-16 13:05:00,63.81,63.83,63.62,63.7,55200.0,43.9986,44.0124,43.8676,43.9228,55200.0
2009-12-16 13:10:00,63.7,63.79,63.69,63.79,19500.0,43.9228,43.9849,43.9159,43.9849,19500.0
2009-12-16 13:15:00,63.79,63.84,63.71,63.74,28200.0,43.9849,44.0193,43.9297,43.9504,28200.0
2009-12-16 13:20:00,63.73,63.8,63.7,63.71,72400.0,43.9435,43.9918,43.9228,43.9297,72400.0
2009-12-16 13:25:00,63.71,63.86,63.68,63.86,75700.0,43.9297,44.0331,43.909,44.0331,75700.0
2009-12-16 13:30:00,63.84,63.94,63.84,63.94,54400.0,44.0193,44.0883,44.0193,44.0883,54400.0
2009-12-16 13:35:00,63.93,64.05,63.9,64.01,96300.0,44.0814,44.1641,44.0607,44.1366,96300.0
2009-12-16 13:40:00,64.02,64.08,63.99,64.0,39300.0,44.1434,44.1848,44.1228,44.1297,39300.0
2009-12-16 13:45:00,64.01,64.14,64.0,64.07,54300.0,44.1366,44.2262,44.1297,44.1779,54300.0
2009-12-16 13:50:00,64.07,64.15,63.99,64.0,31400.0,44.1779,44.2331,44.1228,44.1297,31400.0
2009-12-16 13:55:00,64.0,64.02,63.96,64.02,25700.0,44.1297,44.1434,44.1021,44.1434,25700.0
2009-12-16 14:00:00,64.02,64.06,63.98,64.02,26600.0,44.1434,44.171,44.1159,44.1434,26600.0
2009-12-16 14:05:00,64.02,64.04,63.96,63.97,32800.0,44.1434,44.1572,44.1021,44.109,32800.0
2009-12-16 14:10:00,63.98,64.01,63.89,63.9,54600.0,44.1159,44.1366,44.0538,44.0607,54600.0
2009-12-16 14:15:00,63.93,64.09,63.86,64.05,88200.0,44.0814,44.1917,44.0331,44.1641,88200.0
2009-12-16 14:20:00,64.06,64.06,63.79,63.84,73200.0,44.171,44.171,43.9849,44.0193,73200.0
2009-12-16 14:25:00,63.83,63.86,63.75,63.79,96700.0,44.0124,44.0331,43.9573,43.9849,96700.0
2009-12-16 14:30:00,63.78,63.84,63.76,63.78,80100.0,43.978,44.0193,43.9642,43.978,80100.0
2009-12-16 14:35:00,63.77,63.96,63.77,63.95,52500.0,43.9711,44.1021,43.9711,44.0952,52500.0
2009-12-16 14:40:00,63.94,63.95,63.8,63.84,51000.0,44.0883,44.0952,43.9918,44.0193,51000.0
2009-12-16 14:45:00,63.84,63.85,63.7,63.71,67000.0,44.0193,44.0262,43.9228,43.9297,67000.0
2009-12-16 14:50:00,63.69,63.73,63.58,63.58,60800.0,43.9159,43.9435,43.8401,43.8401,60800.0
2009-12-16 14:55:00,63.58,63.64,63.55,63.57,60200.0,43.8401,43.8814,43.8194,43.8332,60200.0
2009-12-16 15:00:00,63.57,63.58,63.39,63.51,132200.0,43.8332,43.8401,43.709,43.7918,132200.0
2009-12-16 15:05:00,63.51,63.54,63.42,63.42,89400.0,43.7918,43.8125,43.7297,43.7297,89400.0
2009-12-16 15:10:00,63.43,63.47,63.39,63.39,72000.0,43.7366,43.7642,43.709,43.709,72000.0
2009-12-16 15:15:00,63.39,63.48,63.33,63.48,64600.0,43.709,43.7711,43.6677,43.7711,64600.0
2009-12-16 15:20:00,63.48,63.56,63.38,63.43,67600.0,43.7711,43.8263,43.7022,43.7366,67600.0
2009-12-16 15:25:00,63.43,63.44,63.31,63.36,97200.0,43.7366,43.7435,43.6539,43.6884,97200.0
2009-12-16 15:30:00,63.36,63.49,63.35,63.44,93700.0,43.6884,43.778,43.6815,43.7435,93700.0
2009-12-16 15:35:00,63.44,63.61,63.4,63.6,64000.0,43.7435,43.8607,43.7159,43.8538,64000.0
2009-12-16 15:40:00,63.6,63.6,63.51,63.58,56500.0,43.8538,43.8538,43.7918,43.8401,56500.0
2009-12-16 15:45:00,63.57,63.6,63.5,63.6,114600.0,43.8332,43.8538,43.7849,43.8538,114600.0
2009-12-16 15:50:00,63.6,63.62,63.5,63.61,167200.0,43.8538,43.8676,43.7849,43.8607,167200.0
2009-12-16 15:55:00,63.61,63.64,63.51,63.57,314200.0,43.8607,43.8814,43.7918,43.8332,314200.0
2009-12-17 09:30:00,63.06,63.49,62.88,63.14,185700.0,43.4815,43.778,43.3574,43.5367,185700.0
2009-12-17 09:35:00,63.17,63.48,63.16,63.35,103200.0,43.5574,43.7711,43.5505,43.6815,103200.0
2009-12-17 09:40:00,63.35,63.38,63.08,63.1,94800.0,43.6815,43.7022,43.4953,43.5091,94800.0
2009-12-17 09:45:00,63.1,63.1,62.75,62.98,173200.0,43.5091,43.5091,43.2677,43.4263,173200.0
2009-12-17 09:50:00,62.98,63.1,62.6,62.75,132000.0,43.4263,43.5091,43.1643,43.2677,132000.0
2009-12-17 09:55:00,62.73,62.75,62.4,62.41,108400.0,43.254,43.2677,43.0264,43.0333,108400.0
2009-12-17 10:00:00,62.43,62.65,62.4,62.54,150900.0,43.0471,43.1988,43.0264,43.1229,150900.0
2009-12-17 10:05:00,62.52,62.7,62.51,62.54,92200.0,43.1092,43.2333,43.1023,43.1229,92200.0
2009-12-17 10:10:00,62.53,62.7,62.51,62.57,77700.0,43.1161,43.2333,43.1023,43.1436,77700.0
2009-12-17 10:15:00,62.58,62.6,62.48,62.51,110800.0,43.1505,43.1643,43.0816,43.1023,110800.0
2009-12-17 10:20:00,62.49,62.64,62.46,62.63,98700.0,43.0885,43.1919,43.0678,43.185,98700.0
2009-12-17 10:25:00,62.63,62.72,62.6,62.71,65600.0,43.185,43.2471,43.1643,43.2402,65600.0
2009-12-17 10:30:00,62.74,63.18,62.72,62.92,200300.0,43.2609,43.5642,43.2471,43.385,200300.0
2009-12-17 10:35:00,62.91,62.91,62.72,62.78,114600.0,43.3781,43.3781,43.2471,43.2884,114600.0
2009-12-17 10:40:00,62.78,62.81,62.77,62.78,54400.0,43.2884,43.3091,43.2815,43.2884,54400.0
2009-12-17 10:45:00,62.78,62.9,62.72,62.88,72500.0,43.2884,43.3712,43.2471,43.3574,72500.0
2009-12-17 10:50:00,62.88,62.94,62.84,62.93,79200.0,43.3574,43.3988,43.3298,43.3919,79200.0
2009-12-17 10:55:00,62.93,63.08,62.91,63.03,83100.0,43.3919,43.4953,43.3781,43.4608,83100.0
2009-12-17 11:00:00,63.02,63.05,62.9,62.92,89800.0,43.4539,43.4746,43.3712,43.385,89800.0
2009-12-17 11:05:00,62.91,62.93,62.77,62.78,54400.0,43.3781,43.3919,43.2815,43.2884,54400.0
2009-12-17 11:10:00,62.79,62.97,62.78,62.96,39800.0,43.2953,43.4194,43.2884,43.4126,39800.0
2009-12-17 11:15:00,62.97,63.07,62.95,63.01,41200.0,43.4194,43.4884,43.4057,43.447,41200.0
2009-12-17 11:20:00,63.01,63.18,63.01,63.18,42400.0,43.447,43.5642,43.447,43.5642,42400.0
2009-12-17 11:25:00,63.17,63.27,63.12,63.14,76000.0,43.5574,43.6263,43.5229,43.5367,76000.0
2009-12-17 11:30:00,63.15,63.15,62.9,62.99,77600.0,43.5436,43.5436,43.3712,43.4332,77600.0
2009-12-17 11:35:00,62.99,63.12,62.94,63.12,36000.0,43.4332,43.5229,43.3988,43.5229,36000.0
2009-12-17 11:40:00,63.1,63.12,62.97,62.99,34100.0,43.5091,43.5229,43.4194,43.4332,34100.0
2009-12-17 11:45:00,62.99,62.99,62.9,62.95,35200.0,43.4332,43.4332,43.3712,43.4057,35200.0
2009-12-17 11:50:00,62.95,62.95,62.79,62.8,37900.0,43.4057,43.4057,43.2953,43.3022,37900.0
2009-12-17 11:55:00,62.81,62.93,62.81,62.91,35500.0,43.3091,43.3919,43.3091,43.3781,35500.0
2009-12-17 12:00:00,62.91,62.91,62.76,62.8,54000.0,43.3781,43.3781,43.2746,43.3022,54000.0
2009-12-17 12:05:00,62.79,62.88,62.79,62.86,54100.0,43.2953,43.3574,43.2953,43.3436,54100.0
2009-12-17 12:10:00,62.84,62.92,62.84,62.91,34400.0,43.3298,43.385,43.3298,43.3781,34400.0
2009-12-17 12:15:00,62.91,62.92,62.85,62.89,48300.0,43.3781,43.385,43.3367,43.3643,48300.0
2009-12-17 12:20:00,62.89,62.98,62.86,62.94,36000.0,43.3643,43.4263,43.3436,43.3988,36000.0
2009-12-17 12:25:00,62.95,63.01,62.92,63.01,22300.0,43.4057,43.447,43.385,43.447,22300.0
2009-12-17 12:30:00,63.02,63.05,62.98,63.02,24200.0,43.4539,43.4746,43.4263,43.4539,24200.0
2009-12-17 12:35:00,63.02,63.02,62.9,62.93,26600.0,43.4539,43.4539,43.3712,43.3919,26600.0
2009-12-17 12:40:00,62.93,62.97,62.91,62.93,29200.0,43.3919,43.4194,43.3781,43.3919,29200.0
2009-12-17 12:45:00,62.93,62.93,62.82,62.83,38600.0,43.3919,43.3919,43.316,43.3229,38600.0
2009-12-17 12:50:00,62.85,62.94,62.84,62.92,29400.0,43.3367,43.3988,43.3298,43.385,29400.0
2009-12-17 12:55:00,62.9,62.92,62.86,62.92,34900.0,43.3712,43.385,43.3436,43.385,34900.0
2009-12-17 13:00:00,62.92,62.97,62.8,62.81,43900.0,43.385,43.4194,43.3022,43.3091,43900.0
2009-12-17 13:05:00,62.81,62.88,62.81,62.85,20800.0,43.3091,43.3574,43.3091,43.3367,20800.0
2009-12-17 13:10:00,62.84,62.86,62.8,62.85,25700.0,43.3298,43.3436,43.3022,43.3367,25700.0
2009-12-17 13:15:00,62.86,62.87,62.81,62.84,28400.0,43.3436,43.3505,43.3091,43.3298,28400.0
2009-12-17 13:20:00,62.84,62.9,62.81,62.88,23600.0,43.3298,43.3712,43.3091,43.3574,23600.0
2009-12-17 13:25:00,62.89,62.95,62.87,62.88,31700.0,43.3643,43.4057,43.3505,43.3574,31700.0
2009-12-17 13:30:00,62.87,62.91,62.84,62.89,41800.0,43.3505,43.3781,43.3298,43.3643,41800.0
2009-12-17 13:35:00,62.89,62.9,62.82,62.83,24900.0,43.3643,43.3712,43.316,43.3229,24900.0
2009-12-17 13:40:00,62.83,62.9,62.81,62.83,39000.0,43.3229,43.3712,43.3091,43.3229,39000.0
2009-12-17 13:45:00,62.83,62.86,62.7,62.71,41100.0,43.3229,43.3436,43.2333,43.2402,41100.0
2009-12-17 13:50:00,62.7,62.97,62.67,62.97,46200.0,43.2333,43.4194,43.2126,43.4194,46200.0
2009-12-17 13:55:00,62.97,63.14,62.97,63.11,55900.0,43.4194,43.5367,43.4194,43.516,55900.0
2009-12-17 14:00:00,63.1,63.21,63.04,63.16,78500.0,43.5091,43.5849,43.4677,43.5505,78500.0
2009-12-17 14:05:00,63.16,63.17,63.09,63.11,44800.0,43.5505,43.5574,43.5022,43.516,44800.0
2009-12-17 14:10:00,63.11,63.18,63.08,63.09,50800.0,43.516,43.5642,43.4953,43.5022,50800.0
2009-12-17 14:15:00,63.1,63.11,63.02,63.03,30500.0,43.5091,43.516,43.4539,43.4608,30500.0
2009-12-17 14:20:00,63.03,63.11,63.03,63.1,39700.0,43.4608,43.516,43.4608,43.5091,39700.0
2009-12-17 14:25:00,63.1,63.18,63.07,63.09,28600.0,43.5091,43.5642,43.4884,43.5022,28600.0
2009-12-17 14:30:00,63.08,63.12,63.06,63.1,31700.0,43.4953,43.5229,43.4815,43.5091,31700.0
2009-12-17 14:35:00,63.11,63.35,63.09,63.34,61200.0,43.516,43.6815,43.5022,43.6746,61200.0
2009-12-17 14:40:00,63.33,63.33,63.26,63.3,34400.0,43.6677,43.6677,43.6194,43.647,34400.0
2009-12-17 14:45:00,63.3,63.31,63.18,63.26,38800.0,43.647,43.6539,43.5642,43.6194,38800.0
2009-12-17 14:50:00,63.26,63.28,63.18,63.26,41300.0,43.6194,43.6332,43.5642,43.6194,41300.0
2009-12-17 14:55:00,63.26,63.26,63.21,63.22,21900.0,43.6194,43.6194,43.5849,43.5918,21900.0
2009-12-17 15:00:00,63.21,63.25,63.18,63.24,38700.0,43.5849,43.6125,43.5642,43.6056,38700.0
2009-12-17 15:05:00,63.24,63.29,63.16,63.16,44100.0,43.6056,43.6401,43.5505,43.5505,44100.0
2009-12-17 15:10:00,63.16,63.17,63.02,63.02,61800.0,43.5505,43.5574,43.4539,43.4539,61800.0
2009-12-17 15:15:00,63.01,63.08,62.97,62.98,61900.0,43.447,43.4953,43.4194,43.4263,61900.0
2009-12-17 15:20:00,62.98,63.03,62.92,62.94,66700.0,43.4263,43.4608,43.385,43.3988,66700.0
2009-12-17 15:25:00,62.95,62.99,62.87,62.88,74900.0,43.4057,43.4332,43.3505,43.3574,74900.0
2009-12-17 15:30:00,62.87,62.92,62.85,62.87,130400.0,43.3505,43.385,43.3367,43.3505,130400.0
2009-12-17 15:35:00,62.87,62.93,62.81,62.85,109700.0,43.3505,43.3919,43.3091,43.3367,109700.0
2009-12-17 15:40:00,62.86,62.92,62.79,62.87,120400.0,43.3436,43.385,43.2953,43.3505,120400.0
2009-12-17 15:45:00,62.85,62.88,62.72,62.78,139800.0,43.3367,43.3574,43.2471,43.2884,139800.0
2009-12-17 15:50:00,62.78,62.84,62.61,62.64,209200.0,43.2884,43.3298,43.1712,43.1919,209200.0
2009-12-17 15:55:00,62.64,62.69,62.56,62.63,378000.0,43.1919,43.2264,43.1367,43.185,378000.0
2009-12-18 09:30:00,63.2,63.4,62.98,63.2,1892800.0,43.578,43.7159,43.4263,43.578,1892800.0
2009-12-18 09:35:00,63.2,63.38,63.06,63.29,115100.0,43.578,43.7022,43.4815,43.6401,115100.0
2009-12-18 09:40:00,63.3,63.59,63.18,63.58,105000.0,43.647,43.847,43.5642,43.8401,105000.0
2009-12-18 09:45:00,63.59,63.66,63.42,63.44,99200.0,43.847,43.8952,43.7297,43.7435,99200.0
2009-12-18 09:50:00,63.44,63.55,63.38,63.44,81800.0,43.7435,43.8194,43.7022,43.7435,81800.0
2009-12-18 09:55:00,63.45,63.45,63.29,63.36,107400.0,43.7504,43.7504,43.6401,43.6884,107400.0
2009-12-18 10:00:00,63.35,63.48,63.31,63.38,65700.0,43.6815,43.7711,43.6539,43.7022,65700.0
2009-12-18 10:05:00,63.38,63.56,63.32,63.53,109600.0,43.7022,43.8263,43.6608,43.8056,109600.0
2009-12-18 10:10:00,63.53,63.62,63.45,63.52,156900.0,43.8056,43.8676,43.7504,43.7987,156900.0
2009-12-18 10:15:00,63.52,63.66,63.5,63.62,108700.0,43.7987,43.8952,43.7849,43.8676,108700.0
2009-12-18 10:20:00,63.63,63.63,63.41,63.43,171600.0,43.8745,43.8745,43.7228,43.7366,171600.0
2009-12-18 10:25:00,63.43,63.66,63.41,63.55,128200.0,43.7366,43.8952,43.7228,43.8194,128200.0
2009-12-18 10:30:00,63.54,63.57,63.4,63.45,113800.0,43.8125,43.8332,43.7159,43.7504,113800.0
2009-12-18 10:35:00,63.46,63.52,63.31,63.48,125600.0,43.7573,43.7987,43.6539,43.7711,125600.0
2009-12-18 10:40:00,63.47,63.5,63.26,63.28,101000.0,43.7642,43.7849,43.6194,43.6332,101000.0
2009-12-18 10:45:00,63.27,63.33,63.01,63.04,91000.0,43.6263,43.6677,43.447,43.4677,91000.0
2009-12-18 10:50:00,63.03,63.33,63.02,63.25,116200.0,43.4608,43.6677,43.4539,43.6125,116200.0
2009-12-18 10:55:00,63.24,63.32,63.18,63.28,50400.0,43.6056,43.6608,43.5642,43.6332,50400.0
2009-12-18 11:00:00,63.27,63.29,63.15,63.15,32800.0,43.6263,43.6401,43.5436,43.5436,32800.0
2009-12-18 11:05:00,63.15,63.19,63.06,63.11,81400.0,43.5436,43.5711,43.4815,43.516,81400.0
2009-12-18 11:10:00,63.11,63.21,63.09,63.19,80900.0,43.516,43.5849,43.5022,43.5711,80900.0
2009-12-18 11:15:00,63.19,63.21,62.91,62.93,131400.0,43.5711,43.5849,43.3781,43.3919,131400.0
2009-12-18 11:20:00,62.94,63.03,62.9,63.01,114300.0,43.3988,43.4608,43.3712,43.447,114300.0
2009-12-18 11:25:00,63.01,63.24,63.01,63.21,70700.0,43.447,43.6056,43.447,43.5849,70700.0
2009-12-18 11:30:00,63.21,63.34,63.2,63.28,74900.0,43.5849,43.6746,43.578,43.6332,74900.0
2009-12-18 11:35:00,63.3,63.3,63.13,63.16,51200.0,43.647,43.647,43.5298,43.5505,51200.0
2009-12-18 11:40:00,63.16,63.18,63.0,63.09,36900.0,43.5505,43.5642,43.4401,43.5022,36900.0
2009-12-18 11:45:00,63.09,63.13,63.03,63.1,34100.0,43.5022,43.5298,43.4608,43.5091,34100.0
2009-12-18 11:50:00,63.11,63.19,63.11,63.17,35800.0,43.516,43.5711,43.516,43.5574,35800.0
2009-12-18 11:55:00,63.17,63.37,63.17,63.31,40900.0,43.5574,43.6953,43.5574,43.6539,40900.0
2009-12-18 12:00:00,63.31,63.33,63.21,63.28,45900.0,43.6539,43.6677,43.5849,43.6332,45900.0
2009-12-18 12:05:00,63.28,63.29,63.13,63.16,37000.0,43.6332,43.6401,43.5298,43.5505,37000.0
2009-12-18 12:10:00,63.17,63.29,63.17,63.24,33300.0,43.5574,43.6401,43.5574,43.6056,33300.0
2009-12-18 12:15:00,63.25,63.4,63.24,63.3,89100.0,43.6125,43.7159,43.6056,43.647,89100.0
2009-12-18 12:20:00,63.31,63.32,63.21,63.26,62000.0,43.6539,43.6608,43.5849,43.6194,62000.0
2009-12-18 12:25:00,63.25,63.26,63.12,63.13,74300.0,43.6125,43.6194,43.5229,43.5298,74300.0
2009-12-18 12:30:00,63.13,63.13,63.05,63.06,162300.0,43.5298,43.5298,43.4746,43.4815,162300.0
2009-12-18 12:35:00,63.05,63.07,62.92,62.93,123400.0,43.4746,43.4884,43.385,43.3919,123400.0
2009-12-18 12:40:00,62.94,63.02,62.92,63.02,114400.0,43.3988,43.4539,43.385,43.4539,114400.0
2009-12-18 12:45:00,63.01,63.07,63.0,63.06,51100.0,43.447,43.4884,43.4401,43.4815,51100.0
2009-12-18 12:50:00,63.04,63.23,63.04,63.21,129700.0,43.4677,43.5987,43.4677,43.5849,129700.0
2009-12-18 12:55:00,63.21,63.21,63.12,63.16,40600.0,43.5849,43.5849,43.5229,43.5505,40600.0
2009-12-18 13:00:00,63.17,63.23,63.17,63.18,19100.0,43.5574,43.5987,43.5574,43.5642,19100.0
2009-12-18 13:05:00,63.18,63.18,63.08,63.11,28500.0,43.5642,43.5642,43.4953,43.516,28500.0
2009-12-18 13:10:00,63.12,63.24,63.09,63.13,39100.0,43.5229,43.6056,43.5022,43.5298,39100.0
2009-12-18 13:15:00,63.13,63.16,63.01,63.01,55400.0,43.5298,43.5505,43.447,43.447,55400.0
2009-12-18 13:20:00,63.02,63.03,62.96,63.01,68800.0,43.4539,43.4608,43.4126,43.447,68800.0
2009-12-18 13:25:00,63.01,63.15,63.0,63.11,73100.0,43.447,43.5436,43.4401,43.516,73100.0
2009-12-18 13:30:00,63.11,63.13,63.04,63.07,41600.0,43.516,43.5298,43.4677,43.4884,41600.0
2009-12-18 13:35:00,63.07,63.19,63.05,63.17,48700.0,43.4884,43.5711,43.4746,43.5574,48700.0
2009-12-18 13:40:00,63.17,63.33,63.16,63.33,45400.0,43.5574,43.6677,43.5505,43.6677,45400.0
2009-12-18 13:45:00,63.33,63.35,63.26,63.31,37700.0,43.6677,43.6815,43.6194,43.6539,37700.0
2009-12-18 13:50:00,63.31,63.34,63.24,63.26,42300.0,43.6539,43.6746,43.6056,43.6194,42300.0
2009-12-18 13:55:00,63.27,63.28,63.17,63.25,61100.0,43.6263,43.6332,43.5574,43.6125,61100.0
2009-12-18 14:00:00,63.24,63.26,63.06,63.15,73600.0,43.6056,43.6194,43.4815,43.5436,73600.0
2009-12-18 14:05:00,63.16,63.37,63.03,63.1,1591800.0,43.5505,43.6953,43.4608,43.5091,1591800.0
2009-12-18 14:10:00,63.1,63.1,62.99,63.02,63400.0,43.5091,43.5091,43.4332,43.4539,63400.0
2009-12-18 14:15:00,63.01,63.13,63.0,63.1,57100.0,43.447,43.5298,43.4401,43.5091,57100.0
2009-12-18 14:20:00,63.11,63.17,63.04,63.15,80500.0,43.516,43.5574,43.4677,43.5436,80500.0
2009-12-18 14:25:00,63.15,63.17,63.02,63.08,117200.0,43.5436,43.5574,43.4539,43.4953,117200.0
2009-12-18 14:30:00,63.08,63.09,62.99,62.99,40300.0,43.4953,43.5022,43.4332,43.4332,40300.0
2009-12-18 14:35:00,63.0,63.09,62.94,63.04,61500.0,43.4401,43.5022,43.3988,43.4677,61500.0
2009-12-18 14:40:00,63.02,63.15,63.02,63.15,37100.0,43.4539,43.5436,43.4539,43.5436,37100.0
2009-12-18 14:45:00,63.14,63.15,62.99,63.0,34700.0,43.5367,43.5436,43.4332,43.4401,34700.0
2009-12-18 14:50:00,63.01,63.05,62.95,63.04,48300.0,43.447,43.4746,43.4057,43.4677,48300.0
2009-12-18 14:55:00,63.03,63.06,63.0,63.04,42900.0,43.4608,43.4815,43.4401,43.4677,42900.0
2009-12-18 15:00:00,63.03,63.05,62.97,62.98,51500.0,43.4608,43.4746,43.4194,43.4263,51500.0
2009-12-18 15:05:00,62.97,63.02,62.91,62.91,89400.0,43.4194,43.4539,43.3781,43.3781,89400.0
2009-12-18 15:10:00,62.91,62.92,62.82,62.83,74200.0,43.3781,43.385,43.316,43.3229,74200.0
2009-12-18 15:15:00,62.83,62.96,62.78,62.88,80700.0,43.3229,43.4126,43.2884,43.3574,80700.0
2009-12-18 15:20:00,62.88,62.9,62.77,62.78,79600.0,43.3574,43.3712,43.2815,43.2884,79600.0
2009-12-18 15:25:00,62.77,62.84,62.74,62.77,78900.0,43.2815,43.3298,43.2609,43.2815,78900.0
2009-12-18 15:30:00,62.76,62.86,62.65,62.86,98000.0,43.2746,43.3436,43.1988,43.3436,98000.0
2009-12-18 15:35:00,62.85,62.88,62.8,62.87,67600.0,43.3367,43.3574,43.3022,43.3505,67600.0
2009-12-18 15:40:00,62.87,62.9,62.75,62.86,97000.0,43.3505,43.3712,43.2677,43.3436,97000.0
2009-12-18 15:45:00,62.86,62.9,62.81,62.85,138300.0,43.3436,43.3712,43.3091,43.3367,138300.0
2009-12-18 15:50:00,62.85,62.9,62.79,62.9,192300.0,43.3367,43.3712,43.2953,43.3712,192300.0
2009-12-18 15:55:00,62.9,63.02,62.84,63.01,282700.0,43.3712,43.4539,43.3298,43.447,282700.0
2009-12-21 09:30:00,63.35,63.73,63.21,63.73,140800.0,43.6815,43.9435,43.5849,43.9435,140800.0
2009-12-21 09:35:00,63.74,64.0,63.62,63.96,120700.0,43.9504,44.1297,43.8676,44.1021,120700.0
2009-12-21 09:40:00,63.96,64.15,63.85,64.12,128700.0,44.1021,44.2331,44.0262,44.2124,128700.0
2009-12-21 09:45:00,64.14,64.19,63.99,64.12,132200.0,44.2262,44.2607,44.1228,44.2124,132200.0
2009-12-21 09:50:00,64.12,64.24,64.04,64.23,125200.0,44.2124,44.2951,44.1572,44.2882,125200.0
2009-12-21 09:55:00,64.23,64.44,64.23,64.41,113300.0,44.2882,44.433,44.2882,44.4124,113300.0
2009-12-21 10:00:00,64.42,64.5,64.26,64.48,199800.0,44.4193,44.4744,44.3089,44.4606,199800.0
2009-12-21 10:05:00,64.48,64.56,64.37,64.5,128100.0,44.4606,44.5158,44.3848,44.4744,128100.0
2009-12-21 10:10:00,64.5,64.6,64.49,64.6,69500.0,44.4744,44.5434,44.4675,44.5434,69500.0
2009-12-21 10:15:00,64.6,64.8,64.56,64.78,170000.0,44.5434,44.6813,44.5158,44.6675,170000.0
2009-12-21 10:20:00,64.78,64.79,64.62,64.7,101100.0,44.6675,44.6744,44.5572,44.6123,101100.0
2009-12-21 10:25:00,64.69,64.77,64.69,64.74,83100.0,44.6054,44.6606,44.6054,44.6399,83100.0
2009-12-21 10:30:00,64.74,64.86,64.7,64.72,87700.0,44.6399,44.7226,44.6123,44.6261,87700.0
2009-12-21 10:35:00,64.72,64.74,64.6,64.68,70900.0,44.6261,44.6399,44.5434,44.5985,70900.0
2009-12-21 10:40:00,64.68,64.77,64.66,64.69,55200.0,44.5985,44.6606,44.5847,44.6054,55200.0
2009-12-21 10:45:00,64.68,64.69,64.58,64.61,52500.0,44.5985,44.6054,44.5296,44.5503,52500.0
2009-12-21 10:50:00,64.62,64.65,64.55,64.62,107000.0,44.5572,44.5778,44.5089,44.5572,107000.0
2009-12-21 10:55:00,64.62,64.67,64.58,64.62,50500.0,44.5572,44.5916,44.5296,44.5572,50500.0
2009-12-21 11:00:00,64.62,64.66,64.57,64.58,45600.0,44.5572,44.5847,44.5227,44.5296,45600.0
2009-12-21 11:05:00,64.59,64.6,64.52,64.54,57400.0,44.5365,44.5434,44.4882,44.502,57400.0
2009-12-21 11:10:00,64.54,64.6,64.54,64.54,55500.0,44.502,44.5434,44.502,44.502,55500.0
2009-12-21 11:15:00,64.54,64.55,64.46,64.48,37700.0,44.502,44.5089,44.4468,44.4606,37700.0
2009-12-21 11:20:00,64.48,64.59,64.47,64.55,62500.0,44.4606,44.5365,44.4537,44.5089,62500.0
2009-12-21 11:25:00,64.53,64.58,64.44,64.48,41200.0,44.4951,44.5296,44.433,44.4606,41200.0
2009-12-21 11:30:00,64.48,64.62,64.43,64.49,71600.0,44.4606,44.5572,44.4262,44.4675,71600.0
2009-12-21 11:35:00,64.5,64.5,64.35,64.35,81100.0,44.4744,44.4744,44.371,44.371,81100.0
2009-12-21 11:40:00,64.34,64.39,64.3,64.35,34600.0,44.3641,44.3986,44.3365,44.371,34600.0
2009-12-21 11:45:00,64.35,64.43,64.3,64.36,58000.0,44.371,44.4262,44.3365,44.3779,58000.0
2009-12-21 11:50:00,64.36,64.45,64.31,64.45,52400.0,44.3779,44.4399,44.3434,44.4399,52400.0
2009-12-21 11:55:00,64.45,64.51,64.42,64.44,46600.0,44.4399,44.4813,44.4193,44.433,46600.0
2009-12-21 12:00:00,64.44,64.56,64.41,64.52,37400.0,44.433,44.5158,44.4124,44.4882,37400.0
2009-12-21 12:05:00,64.51,64.56,64.38,64.38,74000.0,44.4813,44.5158,44.3917,44.3917,74000.0
2009-12-21 12:10:00,64.4,64.42,64.33,64.35,40000.0,44.4055,44.4193,44.3572,44.371,40000.0
2009-12-21 12:15:00,64.36,64.42,64.35,64.37,53400.0,44.3779,44.4193,44.371,44.3848,53400.0
2009-12-21 12:20:00,64.37,64.38,64.26,64.27,68600.0,44.3848,44.3917,44.3089,44.3158,68600.0
2009-12-21 12:25:00,64.27,64.32,64.2,64.21,49300.0,44.3158,44.3503,44.2676,44.2745,49300.0
2009-12-21 12:30:00,64.21,64.25,64.18,64.25,58400.0,44.2745,44.302,44.2538,44.302,58400.0
2009-12-21 12:35:00,64.25,64.27,64.14,64.17,45100.0,44.302,44.3158,44.2262,44.2469,45100.0
2009-12-21 12:40:00,64.19,64.19,64.06,64.09,56200.0,44.2607,44.2607,44.171,44.1917,56200.0
2009-12-21 12:45:00,64.08,64.2,63.95,63.96,95000.0,44.1848,44.2676,44.0952,44.1021,95000.0
2009-12-21 12:50:00,63.96,64.0,63.88,64.0,62100.0,44.1021,44.1297,44.0469,44.1297,62100.0
2009-12-21 12:55:00,64.0,64.06,64.0,64.03,42900.0,44.1297,44.171,44.1297,44.1503,42900.0
2009-12-21 13:00:00,64.02,64.02,63.95,63.97,33000.0,44.1434,44.1434,44.0952,44.109,33000.0
2009-12-21 13:05:00,63.96,63.96,63.83,63.85,51400.0,44.1021,44.1021,44.0124,44.0262,51400.0
2009-12-21 13:10:00,63.84,63.93,63.8,63.82,65900.0,44.0193,44.0814,43.9918,44.0055,65900.0
2009-12-21 13:15:00,63.83,63.88,63.76,63.83,50700.0,44.0124,44.0469,43.9642,44.0124,50700.0
2009-12-21 13:20:00,63.84,63.91,63.81,63.91,34400.0,44.0193,44.0676,43.9986,44.0676,34400.0
2009-12-21 13:25:00,63.91,64.05,63.91,63.97,31600.0,44.0676,44.1641,44.0676,44.109,31600.0
2009-12-21 13:30:00,63.98,64.03,63.9,63.91,31000.0,44.1159,44.1503,44.0607,44.0676,31000.0
2009-12-21 13:35:00,63.92,63.93,63.82,63.86,37100.0,44.0745,44.0814,44.0055,44.0331,37100.0
2009-12-21 13:40:00,63.84,63.87,63.78,63.79,53200.0,44.0193,44.04,43.978,43.9849,53200.0
2009-12-21 13:45:00,63.78,63.83,63.78,63.79,37700.0,43.978,44.0124,43.978,43.9849,37700.0
2009-12-21 13:50:00,63.8,63.9,63.8,63.87,41700.0,43.9918,44.0607,43.9918,44.04,41700.0
2009-12-21 13:55:00,63.88,63.9,63.85,63.9,25400.0,44.0469,44.0607,44.0262,44.0607,25400.0
2009-12-21 14:00:00,63.9,63.96,63.86,63.9,22200.0,44.0607,44.1021,44.0331,44.0607,22200.0
2009-12-21 14:05:00,63.9,63.97,63.89,63.93,34200.0,44.0607,44.109,44.0538,44.0814,34200.0
2009-12-21 14:10:00,63.93,63.93,63.87,63.88,43200.0,44.0814,44.0814,44.04,44.0469,43200.0
2009-12-21 14:15:00,63.88,64.0,63.87,63.94,43900.0,44.0469,44.1297,44.04,44.0883,43900.0
2009-12-21 14:20:00,63.94,63.99,63.92,63.93,40500.0,44.0883,44.1228,44.0745,44.0814,40500.0
2009-12-21 14:25:00,63.93,63.96,63.9,63.93,33900.0,44.0814,44.1021,44.0607,44.0814,33900.0
2009-12-21 14:30:00,63.93,63.96,63.93,63.96,16900.0,44.0814,44.1021,44.0814,44.1021,16900.0
2009-12-21 14:35:00,63.95,63.95,63.9,63.92,27800.0,44.0952,44.0952,44.0607,44.0745,27800.0
2009-12-21 14:40:00,63.93,63.94,63.86,63.89,47500.0,44.0814,44.0883,44.0331,44.0538,47500.0
2009-12-21 14:45:00,63.9,63.94,63.84,63.84,34600.0,44.0607,44.0883,44.0193,44.0193,34600.0
2009-12-21 14:50:00,63.84,63.9,63.82,63.84,48300.0,44.0193,44.0607,44.0055,44.0193,48300.0
2009-12-21 14:55:00,63.85,63.94,63.84,63.87,31100.0,44.0262,44.0883,44.0193,44.04,31100.0
2009-12-21 15:00:00,63.88,63.88,63.81,63.83,35300.0,44.0469,44.0469,43.9986,44.0124,35300.0
2009-12-21 15:05:00,63.83,63.84,63.75,63.75,34900.0,44.0124,44.0193,43.9573,43.9573,34900.0
2009-12-21 15:10:00,63.76,63.78,63.7,63.71,41100.0,43.9642,43.978,43.9228,43.9297,41100.0
2009-12-21 15:15:00,63.71,63.73,63.61,63.67,53700.0,43.9297,43.9435,43.8607,43.9021,53700.0
2009-12-21 15:20:00,63.69,63.76,63.64,63.72,42800.0,43.9159,43.9642,43.8814,43.9366,42800.0
2009-12-21 15:25:00,63.72,63.75,63.64,63.75,44900.0,43.9366,43.9573,43.8814,43.9573,44900.0
2009-12-21 15:30:00,63.75,63.76,63.66,63.69,40200.0,43.9573,43.9642,43.8952,43.9159,40200.0
2009-12-21 15:35:00,63.69,63.8,63.69,63.79,50000.0,43.9159,43.9918,43.9159,43.9849,50000.0
2009-12-21 15:40:00,63.8,63.83,63.66,63.67,68300.0,43.9918,44.0124,43.8952,43.9021,68300.0
2009-12-21 15:45:00,63.68,64.2,63.66,63.67,115500.0,43.909,44.2676,43.8952,43.9021,115500.0
2009-12-21 15:50:00,63.66,63.8,63.65,63.77,126300.0,43.8952,43.9918,43.8883,43.9711,126300.0
2009-12-21 15:55:00,63.77,63.84,63.71,63.8,170300.0,43.9711,44.0193,43.9297,43.9918,170300.0
2009-12-22 09:30:00,64.04,64.04,63.75,63.95,89700.0,44.1572,44.1572,43.9573,44.0952,89700.0
2009-12-22 09:35:00,63.95,64.13,63.85,64.09,53100.0,44.0952,44.2193,44.0262,44.1917,53100.0
2009-12-22 09:40:00,64.05,64.09,63.93,64.02,73900.0,44.1641,44.1917,44.0814,44.1434,73900.0
2009-12-22 09:45:00,64.01,64.04,63.77,63.82,44600.0,44.1366,44.1572,43.9711,44.0055,44600.0
2009-12-22 09:50:00,63.84,63.97,63.82,63.86,55700.0,44.0193,44.109,44.0055,44.0331,55700.0
2009-12-22 09:55:00,63.87,64.05,63.87,63.95,39400.0,44.04,44.1641,44.04,44.0952,39400.0
2009-12-22 10:00:00,63.99,64.14,63.85,63.91,75300.0,44.1228,44.2262,44.0262,44.0676,75300.0
2009-12-22 10:05:00,63.93,64.22,63.87,64.21,73800.0,44.0814,44.2814,44.04,44.2745,73800.0
2009-12-22 10:10:00,64.21,64.3,64.18,64.21,63600.0,44.2745,44.3365,44.2538,44.2745,63600.0
2009-12-22 10:15:00,64.21,64.24,64.07,64.15,56200.0,44.2745,44.2951,44.1779,44.2331,56200.0
2009-12-22 10:20:00,64.15,64.38,64.15,64.38,44000.0,44.2331,44.3917,44.2331,44.3917,44000.0
2009-12-22 10:25:00,64.36,64.5,64.32,64.47,98900.0,44.3779,44.4744,44.3503,44.4537,98900.0
2009-12-22 10:30:00,64.49,64.49,64.28,64.29,62600.0,44.4675,44.4675,44.3227,44.3296,62600.0
2009-12-22 10:35:00,64.29,64.43,64.27,64.42,35300.0,44.3296,44.4262,44.3158,44.4193,35300.0
2009-12-22 10:40:00,64.41,64.43,64.31,64.34,43400.0,44.4124,44.4262,44.3434,44.3641,43400.0
2009-12-22 10:45:00,64.34,64.35,64.21,64.27,78400.0,44.3641,44.371,44.2745,44.3158,78400.0
2009-12-22 10:50:00,64.26,64.34,64.25,64.31,41700.0,44.3089,44.3641,44.302,44.3434,41700.0
2009-12-22 10:55:00,64.32,64.34,64.27,64.27,37100.0,44.3503,44.3641,44.3158,44.3158,37100.0
2009-12-22 11:00:00,64.26,64.26,64.1,64.16,78400.0,44.3089,44.3089,44.1986,44.24,78400.0
2009-12-22 11:05:00,64.16,64.22,64.12,64.18,62800.0,44.24,44.2814,44.2124,44.2538,62800.0
2009-12-22 11:10:00,64.19,64.2,64.14,64.18,25500.0,44.2607,44.2676,44.2262,44.2538,25500.0
2009-12-22 11:15:00,64.17,64.29,64.17,64.24,53600.0,44.2469,44.3296,44.2469,44.2951,53600.0
2009-12-22 11:20:00,64.25,64.27,64.19,64.22,35600.0,44.302,44.3158,44.2607,44.2814,35600.0
2009-12-22 11:25:00,64.22,64.33,64.21,64.31,41000.0,44.2814,44.3572,44.2745,44.3434,41000.0
2009-12-22 11:30:00,64.3,64.3,64.15,64.24,30700.0,44.3365,44.3365,44.2331,44.2951,30700.0
2009-12-22 11:35:00,64.23,64.32,64.22,64.32,19800.0,44.2882,44.3503,44.2814,44.3503,19800.0
2009-12-22 11:40:00,64.31,64.31,64.25,64.31,15700.0,44.3434,44.3434,44.302,44.3434,15700.0
2009-12-22 11:45:00,64.32,64.35,64.21,64.23,30100.0,44.3503,44.371,44.2745,44.2882,30100.0
2009-12-22 11:50:00,64.23,64.25,64.19,64.22,20300.0,44.2882,44.302,44.2607,44.2814,20300.0
2009-12-22 11:55:00,64.21,64.26,64.17,64.26,21500.0,44.2745,44.3089,44.2469,44.3089,21500.0
2009-12-22 12:00:00,64.27,64.28,64.21,64.28,15400.0,44.3158,44.3227,44.2745,44.3227,15400.0
2009-12-22 12:05:00,64.28,64.3,64.21,64.29,25000.0,44.3227,44.3365,44.2745,44.3296,25000.0
2009-12-22 12:10:00,64.27,64.27,64.21,64.21,18600.0,44.3158,44.3158,44.2745,44.2745,18600.0
2009-12-22 12:15:00,64.22,64.22,64.14,64.21,30900.0,44.2814,44.2814,44.2262,44.2745,30900.0
2009-12-22 12:20:00,64.2,64.23,64.11,64.13,46700.0,44.2676,44.2882,44.2055,44.2193,46700.0
2009-12-22 12:25:00,64.13,64.23,64.13,64.22,19800.0,44.2193,44.2882,44.2193,44.2814,19800.0
2009-12-22 12:30:00,64.22,64.39,64.22,64.34,37100.0,44.2814,44.3986,44.2814,44.3641,37100.0
2009-12-22 12:35:00,64.34,64.36,64.31,64.32,21500.0,44.3641,44.3779,44.3434,44.3503,21500.0
2009-12-22 12:40:00,64.33,64.34,64.18,64.18,29600.0,44.3572,44.3641,44.2538,44.2538,29600.0
2009-12-22 12:45:00,64.19,64.42,64.18,64.36,47800.0,44.2607,44.4193,44.2538,44.3779,47800.0
2009-12-22 12:50:00,64.35,64.57,64.3,64.55,117000.0,44.371,44.5227,44.3365,44.5089,117000.0
2009-12-22 12:55:00,64.54,64.57,64.4,64.4,49700.0,44.502,44.5227,44.4055,44.4055,49700.0
2009-12-22 13:00:00,64.4,64.43,64.3,64.38,36400.0,44.4055,44.4262,44.3365,44.3917,36400.0
2009-12-22 13:05:00,64.38,64.54,64.34,64.54,72100.0,44.3917,44.502,44.3641,44.502,72100.0
2009-12-22 13:10:00,64.53,64.6,64.53,64.59,57700.0,44.4951,44.5434,44.4951,44.5365,57700.0
2009-12-22 13:15:00,64.59,64.62,64.48,64.51,30300.0,44.5365,44.5572,44.4606,44.4813,30300.0
2009-12-22 13:20:00,64.49,64.53,64.44,64.53,31300.0,44.4675,44.4951,44.433,44.4951,31300.0
2009-12-22 13:25:00,64.54,64.62,64.51,64.57,34500.0,44.502,44.5572,44.4813,44.5227,34500.0
2009-12-22 13:30:00,64.58,64.72,64.57,64.66,67900.0,44.5296,44.6261,44.5227,44.5847,67900.0
2009-12-22 13:35:00,64.69,64.75,64.61,64.74,48300.0,44.6054,44.6468,44.5503,44.6399,48300.0
2009-12-22 13:40:00,64.75,64.75,64.66,64.68,40100.0,44.6468,44.6468,44.5847,44.5985,40100.0
2009-12-22 13:45:00,64.68,64.69,64.61,64.65,32500.0,44.5985,44.6054,44.5503,44.5778,32500.0
2009-12-22 13:50:00,64.65,64.74,64.59,64.74,42200.0,44.5778,44.6399,44.5365,44.6399,42200.0
2009-12-22 13:55:00,64.74,64.75,64.67,64.73,92300.0,44.6399,44.6468,44.5916,44.633,92300.0
2009-12-22 14:00:00,64.72,64.72,64.63,64.66,32200.0,44.6261,44.6261,44.5641,44.5847,32200.0
2009-12-22 14:05:00,64.66,64.73,64.65,64.68,36000.0,44.5847,44.633,44.5778,44.5985,36000.0
2009-12-22 14:10:00,64.68,64.7,64.62,64.67,27600.0,44.5985,44.6123,44.5572,44.5916,27600.0
2009-12-22 14:15:00,64.67,64.71,64.59,64.59,31200.0,44.5916,44.6192,44.5365,44.5365,31200.0
2009-12-22 14:20:00,64.59,64.61,64.49,64.51,38300.0,44.5365,44.5503,44.4675,44.4813,38300.0
2009-12-22 14:25:00,64.51,64.55,64.48,64.54,21100.0,44.4813,44.5089,44.4606,44.502,21100.0
2009-12-22 14:30:00,64.55,64.57,64.52,64.54,31800.0,44.5089,44.5227,44.4882,44.502,31800.0
2009-12-22 14:35:00,64.53,64.54,64.4,64.41,41000.0,44.4951,44.502,44.4055,44.4124,41000.0
2009-12-22 14:40:00,64.41,64.44,64.38,64.44,32600.0,44.4124,44.433,44.3917,44.433,32600.0
2009-12-22 14:45:00,64.45,64.46,64.35,64.35,23800.0,44.4399,44.4468,44.371,44.371,23800.0
2009-12-22 14:50:00,64.35,64.38,64.28,64.3,38800.0,44.371,44.3917,44.3227,44.3365,38800.0
2009-12-22 14:55:00,64.31,64.32,64.22,64.25,47700.0,44.3434,44.3503,44.2814,44.302,47700.0
2009-12-22 15:00:00,64.25,64.28,64.16,64.19,52800.0,44.302,44.3227,44.24,44.2607,52800.0
2009-12-22 15:05:00,64.19,64.19,64.08,64.1,88100.0,44.2607,44.2607,44.1848,44.1986,88100.0
2009-12-22 15:10:00,64.11,64.14,64.03,64.03,71000.0,44.2055,44.2262,44.1503,44.1503,71000.0
2009-12-22 15:15:00,64.02,64.07,64.0,64.01,74900.0,44.1434,44.1779,44.1297,44.1366,74900.0
2009-12-22 15:20:00,64.01,64.11,64.0,64.08,93200.0,44.1366,44.2055,44.1297,44.1848,93200.0
2009-12-22 15:25:00,64.07,64.11,64.0,64.03,88800.0,44.1779,44.2055,44.1297,44.1503,88800.0
2009-12-22 15:30:00,64.03,64.06,63.95,63.96,94300.0,44.1503,44.171,44.0952,44.1021,94300.0
2009-12-22 15:35:00,63.96,63.99,63.89,63.89,160200.0,44.1021,44.1228,44.0538,44.0538,160200.0
2009-12-22 15:40:00,63.9,63.91,63.78,63.83,125700.0,44.0607,44.0676,43.978,44.0124,125700.0
2009-12-22 15:45:00,63.83,64.09,63.81,63.93,205700.0,44.0124,44.1917,43.9986,44.0814,205700.0
2009-12-22 15:50:00,63.92,64.02,63.91,63.96,171000.0,44.0745,44.1434,44.0676,44.1021,171000.0
2009-12-22 15:55:00,63.96,64.04,63.94,63.96,312400.0,44.1021,44.1572,44.0883,44.1021,312400.0
2009-12-23 09:30:00,65.07,65.08,64.55,64.69,255100.0,44.8674,44.8743,44.5089,44.6054,255100.0
2009-12-23 09:35:00,64.69,64.79,64.58,64.75,146700.0,44.6054,44.6744,44.5296,44.6468,146700.0
2009-12-23 09:40:00,64.74,64.76,64.6,64.72,89600.0,44.6399,44.6537,44.5434,44.6261,89600.0
2009-12-23 09:45:00,64.71,64.92,64.66,64.9,98800.0,44.6192,44.764,44.5847,44.7502,98800.0
2009-12-23 09:50:00,64.9,64.94,64.84,64.9,95000.0,44.7502,44.7778,44.7089,44.7502,95000.0
2009-12-23 09:55:00,64.93,65.1,64.91,65.02,174800.0,44.7709,44.8881,44.7571,44.833,174800.0
2009-12-23 10:00:00,65.02,65.13,64.82,65.04,199900.0,44.833,44.9088,44.6951,44.8468,199900.0
2009-12-23 10:05:00,65.04,65.09,64.99,65.0,124400.0,44.8468,44.8812,44.8123,44.8192,124400.0
2009-12-23 10:10:00,65.0,65.1,64.96,65.08,109300.0,44.8192,44.8881,44.7916,44.8743,109300.0
2009-12-23 10:15:00,65.07,65.19,65.06,65.17,66100.0,44.8674,44.9502,44.8606,44.9364,66100.0
2009-12-23 10:20:00,65.17,65.29,65.17,65.19,77500.0,44.9364,45.0191,44.9364,44.9502,77500.0
2009-12-23 10:25:00,65.2,65.21,65.03,65.1,82500.0,44.9571,44.964,44.8399,44.8881,82500.0
2009-12-23 10:30:00,65.15,65.48,65.12,65.32,197000.0,44.9226,45.1502,44.9019,45.0398,197000.0
2009-12-23 10:35:00,65.32,65.46,65.3,65.43,101500.0,45.0398,45.1364,45.026,45.1157,101500.0
2009-12-23 10:40:00,65.42,65.57,65.41,65.53,109400.0,45.1088,45.2122,45.1019,45.1846,109400.0
2009-12-23 10:45:00,65.53,65.68,65.38,65.67,153300.0,45.1846,45.2881,45.0812,45.2812,153300.0
2009-12-23 10:50:00,65.68,65.73,65.42,65.47,98700.0,45.2881,45.3225,45.1088,45.1433,98700.0
2009-12-23 10:55:00,65.47,65.47,65.34,65.37,47100.0,45.1433,45.1433,45.0536,45.0743,47100.0
2009-12-23 11:00:00,65.39,65.42,65.35,65.39,69900.0,45.0881,45.1088,45.0605,45.0881,69900.0
2009-12-23 11:05:00,65.4,65.42,65.35,65.42,37500.0,45.095,45.1088,45.0605,45.1088,37500.0
2009-12-23 11:10:00,65.42,65.44,65.33,65.33,41500.0,45.1088,45.1226,45.0467,45.0467,41500.0
2009-12-23 11:15:00,65.34,65.42,65.31,65.36,35000.0,45.0536,45.1088,45.0329,45.0674,35000.0
2009-12-23 11:20:00,65.36,65.37,65.3,65.31,93900.0,45.0674,45.0743,45.026,45.0329,93900.0
2009-12-23 11:25:00,65.32,65.42,65.3,65.38,39200.0,45.0398,45.1088,45.026,45.0812,39200.0
2009-12-23 11:30:00,65.4,65.5,65.38,65.5,50500.0,45.095,45.1639,45.0812,45.1639,50500.0
2009-12-23 11:35:00,65.49,65.5,65.38,65.39,35500.0,45.1571,45.1639,45.0812,45.0881,35500.0
2009-12-23 11:40:00,65.41,65.47,65.35,65.35,36500.0,45.1019,45.1433,45.0605,45.0605,36500.0
2009-12-23 11:45:00,65.36,65.43,65.34,65.35,23800.0,45.0674,45.1157,45.0536,45.0605,23800.0
2009-12-23 11:50:00,65.36,65.59,65.36,65.55,52600.0,45.0674,45.226,45.0674,45.1984,52600.0
2009-12-23 11:55:00,65.57,65.57,65.47,65.47,15900.0,45.2122,45.2122,45.1433,45.1433,15900.0
2009-12-23 12:00:00,65.47,65.51,65.45,65.48,22200.0,45.1433,45.1708,45.1295,45.1502,22200.0
2009-12-23 12:05:00,65.49,65.5,65.44,65.45,25800.0,45.1571,45.1639,45.1226,45.1295,25800.0
2009-12-23 12:10:00,65.44,65.53,65.42,65.53,24500.0,45.1226,45.1846,45.1088,45.1846,24500.0
2009-12-23 12:15:00,65.52,65.53,65.44,65.47,31000.0,45.1777,45.1846,45.1226,45.1433,31000.0
2009-12-23 12:20:00,65.47,65.53,65.46,65.53,41200.0,45.1433,45.1846,45.1364,45.1846,41200.0
2009-12-23 12:25:00,65.52,65.53,65.44,65.45,20000.0,45.1777,45.1846,45.1226,45.1295,20000.0
2009-12-23 12:30:00,65.46,65.6,65.42,65.6,43200.0,45.1364,45.2329,45.1088,45.2329,43200.0
2009-12-23 12:35:00,65.6,65.62,65.58,65.62,27200.0,45.2329,45.2467,45.2191,45.2467,27200.0
2009-12-23 12:40:00,65.62,65.77,65.61,65.76,48400.0,45.2467,45.3501,45.2398,45.3432,48400.0
2009-12-23 12:45:00,65.75,65.77,65.68,65.71,32300.0,45.3363,45.3501,45.2881,45.3087,32300.0
2009-12-23 12:50:00,65.71,65.9,65.7,65.85,64400.0,45.3087,45.4398,45.3019,45.4053,64400.0
2009-12-23 12:55:00,65.83,65.91,65.81,65.9,27000.0,45.3915,45.4467,45.3777,45.4398,27000.0
2009-12-23 13:00:00,65.9,65.91,65.75,65.76,35100.0,45.4398,45.4467,45.3363,45.3432,35100.0
2009-12-23 13:05:00,65.77,65.78,65.65,65.66,18700.0,45.3501,45.357,45.2674,45.2743,18700.0
2009-12-23 13:10:00,65.67,65.81,65.66,65.8,28200.0,45.2812,45.3777,45.2743,45.3708,28200.0
2009-12-23 13:15:00,65.82,65.84,65.79,65.82,17500.0,45.3846,45.3984,45.3639,45.3846,17500.0
2009-12-23 13:20:00,65.82,65.88,65.81,65.86,19000.0,45.3846,45.426,45.3777,45.4122,19000.0
2009-12-23 13:25:00,65.86,65.88,65.77,65.79,43100.0,45.4122,45.426,45.3501,45.3639,43100.0
2009-12-23 13:30:00,65.8,65.87,65.72,65.72,35100.0,45.3708,45.4191,45.3156,45.3156,35100.0
2009-12-23 13:35:00,65.71,65.72,65.57,65.63,64000.0,45.3087,45.3156,45.2122,45.2536,64000.0
2009-12-23 13:40:00,65.63,65.63,65.59,65.6,22300.0,45.2536,45.2536,45.226,45.2329,22300.0
2009-12-23 13:45:00,65.62,65.71,65.59,65.63,29600.0,45.2467,45.3087,45.226,45.2536,29600.0
2009-12-23 13:50:00,65.63,65.66,65.55,65.57,27700.0,45.2536,45.2743,45.1984,45.2122,27700.0
2009-12-23 13:55:00,65.57,65.58,65.54,65.55,23400.0,45.2122,45.2191,45.1915,45.1984,23400.0
2009-12-23 14:00:00,65.54,65.57,65.47,65.49,80400.0,45.1915,45.2122,45.1433,45.1571,80400.0
2009-12-23 14:05:00,65.47,65.52,65.44,65.49,60200.0,45.1433,45.1777,45.1226,45.1571,60200.0
2009-12-23 14:10:00,65.5,65.5,65.44,65.46,34500.0,45.1639,45.1639,45.1226,45.1364,34500.0
2009-12-23 14:15:00,65.48,65.49,65.44,65.46,25400.0,45.1502,45.1571,45.1226,45.1364,25400.0
2009-12-23 14:20:00,65.45,65.52,65.45,65.48,38600.0,45.1295,45.1777,45.1295,45.1502,38600.0
2009-12-23 14:25:00,65.47,65.52,65.4,65.45,50200.0,45.1433,45.1777,45.095,45.1295,50200.0
2009-12-23 14:30:00,65.44,65.48,65.41,65.44,31900.0,45.1226,45.1502,45.1019,45.1226,31900.0
2009-12-23 14:35:00,65.43,65.54,65.43,65.45,42200.0,45.1157,45.1915,45.1157,45.1295,42200.0
2009-12-23 14:40:00,65.45,65.55,65.45,65.47,46600.0,45.1295,45.1984,45.1295,45.1433,46600.0
2009-12-23 14:45:00,65.48,65.53,65.42,65.42,45700.0,45.1502,45.1846,45.1088,45.1088,45700.0
2009-12-23 14:50:00,65.43,65.45,65.4,65.4,48300.0,45.1157,45.1295,45.095,45.095,48300.0
2009-12-23 14:55:00,65.4,65.41,65.35,65.35,42700.0,45.095,45.1019,45.0605,45.0605,42700.0
2009-12-23 15:00:00,65.35,65.38,65.26,65.37,56300.0,45.0605,45.0812,44.9985,45.0743,56300.0
2009-12-23 15:05:00,65.38,65.42,65.35,65.41,42000.0,45.0812,45.1088,45.0605,45.1019,42000.0
2009-12-23 15:10:00,65.42,65.44,65.37,65.37,44100.0,45.1088,45.1226,45.0743,45.0743,44100.0
2009-12-23 15:15:00,65.37,65.43,65.32,65.37,48600.0,45.0743,45.1157,45.0398,45.0743,48600.0
2009-12-23 15:20:00,65.37,65.38,65.27,65.29,60800.0,45.0743,45.0812,45.0054,45.0191,60800.0
2009-12-23 15:25:00,65.31,65.31,65.27,65.31,32800.0,45.0329,45.0329,45.0054,45.0329,32800.0
2009-12-23 15:30:00,65.32,65.32,65.2,65.27,99500.0,45.0398,45.0398,44.9571,45.0054,99500.0
2009-12-23 15:35:00,65.29,65.33,65.26,65.33,47600.0,45.0191,45.0467,44.9985,45.0467,47600.0
2009-12-23 15:40:00,65.32,65.33,65.21,65.21,73900.0,45.0398,45.0467,44.964,44.964,73900.0
2009-12-23 15:45:00,65.21,65.26,65.21,65.24,81200.0,44.964,44.9985,44.964,44.9847,81200.0
2009-12-23 15:50:00,65.24,65.34,65.22,65.34,131500.0,44.9847,45.0536,44.9709,45.0536,131500.0
2009-12-23 15:55:00,65.33,65.34,65.21,65.23,238200.0,45.0467,45.0536,44.964,44.9778,238200.0
2009-12-24 09:30:00,65.41,65.8,65.41,65.77,66100.0,45.1019,45.3708,45.1019,45.3501,66100.0
2009-12-24 09:35:00,65.8,65.8,65.41,65.45,40600.0,45.3708,45.3708,45.1019,45.1295,40600.0
2009-12-24 09:40:00,65.41,65.53,65.33,65.45,44600.0,45.1019,45.1846,45.0467,45.1295,44600.0
2009-12-24 09:45:00,65.46,65.52,65.34,65.4,41500.0,45.1364,45.1777,45.0536,45.095,41500.0
2009-12-24 09:50:00,65.38,65.47,65.33,65.36,42500.0,45.0812,45.1433,45.0467,45.0674,42500.0
2009-12-24 09:55:00,65.36,65.48,65.33,65.45,40000.0,45.0674,45.1502,45.0467,45.1295,40000.0
2009-12-24 10:00:00,65.46,65.73,65.46,65.65,47400.0,45.1364,45.3225,45.1364,45.2674,47400.0
2009-12-24 10:05:00,65.64,65.66,65.46,65.46,28600.0,45.2605,45.2743,45.1364,45.1364,28600.0
2009-12-24 10:10:00,65.46,65.48,65.37,65.4,22200.0,45.1364,45.1502,45.0743,45.095,22200.0
2009-12-24 10:15:00,65.4,65.59,65.4,65.59,30300.0,45.095,45.226,45.095,45.226,30300.0
2009-12-24 10:20:00,65.59,65.6,65.47,65.51,49300.0,45.226,45.2329,45.1433,45.1708,49300.0
2009-12-24 10:25:00,65.51,65.67,65.51,65.64,40200.0,45.1708,45.2812,45.1708,45.2605,40200.0
2009-12-24 10:30:00,65.62,65.63,65.41,65.43,44000.0,45.2467,45.2536,45.1019,45.1157,44000.0
2009-12-24 10:35:00,65.42,65.43,65.22,65.4,41000.0,45.1088,45.1157,44.9709,45.095,41000.0
2009-12-24 10:40:00,65.41,65.44,65.34,65.36,19600.0,45.1019,45.1226,45.0536,45.0674,19600.0
2009-12-24 10:45:00,65.37,65.39,65.25,65.26,23300.0,45.0743,45.0881,44.9916,44.9985,23300.0
2009-12-24 10:50:00,65.26,65.34,65.17,65.33,32300.0,44.9985,45.0536,44.9364,45.0467,32300.0
2009-12-24 10:55:00,65.33,65.39,65.26,65.37,27200.0,45.0467,45.0881,44.9985,45.0743,27200.0
2009-12-24 11:00:00,65.35,65.35,65.21,65.28,30300.0,45.0605,45.0605,44.964,45.0123,30300.0
2009-12-24 11:05:00,65.27,65.27,65.18,65.22,24600.0,45.0054,45.0054,44.9433,44.9709,24600.0
2009-12-24 11:10:00,65.23,65.32,65.23,65.26,27900.0,44.9778,45.0398,44.9778,44.9985,27900.0
2009-12-24 11:15:00,65.26,65.27,65.21,65.24,18300.0,44.9985,45.0054,44.964,44.9847,18300.0
2009-12-24 11:20:00,65.25,65.3,65.24,65.26,32000.0,44.9916,45.026,44.9847,44.9985,32000.0
2009-12-24 11:25:00,65.26,65.28,65.21,65.23,23500.0,44.9985,45.0123,44.964,44.9778,23500.0
2009-12-24 11:30:00,65.25,65.3,65.23,65.29,19000.0,44.9916,45.026,44.9778,45.0191,19000.0
2009-12-24 11:35:00,65.29,65.31,65.25,65.27,16100.0,45.0191,45.0329,44.9916,45.0054,16100.0
2009-12-24 11:40:00,65.26,65.33,65.26,65.32,14400.0,44.9985,45.0467,44.9985,45.0398,14400.0
2009-12-24 11:45:00,65.32,65.39,65.31,65.38,15300.0,45.0398,45.0881,45.0329,45.0812,15300.0
2009-12-24 11:50:00,65.38,65.39,65.29,65.3,13100.0,45.0812,45.0881,45.0191,45.026,13100.0
2009-12-24 11:55:00,65.29,65.3,65.23,65.26,17900.0,45.0191,45.026,44.9778,44.9985,17900.0
2009-12-24 12:00:00,65.25,65.3,65.25,65.25,34000.0,44.9916,45.026,44.9916,44.9916,34000.0
2009-12-24 12:05:00,65.25,65.28,65.25,65.25,33300.0,44.9916,45.0123,44.9916,44.9916,33300.0
2009-12-24 12:10:00,65.26,65.3,65.23,65.28,24100.0,44.9985,45.026,44.9778,45.0123,24100.0
2009-12-24 12:15:00,65.28,65.28,65.16,65.21,51100.0,45.0123,45.0123,44.9295,44.964,51100.0
2009-12-24 12:20:00,65.21,65.27,65.18,65.21,42700.0,44.964,45.0054,44.9433,44.964,42700.0
2009-12-24 12:25:00,65.21,65.22,65.16,65.2,24300.0,44.964,44.9709,44.9295,44.9571,24300.0
2009-12-24 12:30:00,65.2,65.22,65.16,65.21,25300.0,44.9571,44.9709,44.9295,44.964,25300.0
2009-12-24 12:35:00,65.21,65.29,65.19,65.26,48100.0,44.964,45.0191,44.9502,44.9985,48100.0
2009-12-24 12:40:00,65.27,65.29,65.23,65.28,32800.0,45.0054,45.0191,44.9778,45.0123,32800.0
2009-12-24 12:45:00,65.29,65.34,65.27,65.32,33400.0,45.0191,45.0536,45.0054,45.0398,33400.0
2009-12-24 12:50:00,65.3,65.35,65.3,65.32,50400.0,45.026,45.0605,45.026,45.0398,50400.0
2009-12-24 12:55:00,65.32,65.39,65.31,65.36,64500.0,45.0398,45.0881,45.0329,45.0674,64500.0
2009-12-28 09:30:00,65.96,66.25,65.78,66.25,157200.0,45.4811,45.6811,45.357,45.6811,157200.0
2009-12-28 09:35:00,66.25,66.44,66.16,66.33,90900.0,45.6811,45.8121,45.619,45.7363,90900.0
2009-12-28 09:40:00,66.35,66.4,66.19,66.21,65800.0,45.75,45.7845,45.6397,45.6535,65800.0
2009-12-28 09:45:00,66.21,66.3,66.16,66.21,61300.0,45.6535,45.7156,45.619,45.6535,61300.0
2009-12-28 09:50:00,66.22,66.36,66.2,66.34,47900.0,45.6604,45.7569,45.6466,45.7431,47900.0
2009-12-28 09:55:00,66.34,66.37,66.29,66.33,46400.0,45.7431,45.7638,45.7087,45.7363,46400.0
2009-12-28 10:00:00,66.34,66.4,66.23,66.35,75500.0,45.7431,45.7845,45.6673,45.75,75500.0
2009-12-28 10:05:00,66.34,66.37,66.24,66.24,34500.0,45.7431,45.7638,45.6742,45.6742,34500.0
2009-12-28 10:10:00,66.25,66.25,66.16,66.22,87600.0,45.6811,45.6811,45.619,45.6604,87600.0
2009-12-28 10:15:00,66.23,66.24,66.1,66.18,63100.0,45.6673,45.6742,45.5777,45.6328,63100.0
2009-12-28 10:20:00,66.19,66.19,66.01,66.01,35400.0,45.6397,45.6397,45.5156,45.5156,35400.0
2009-12-28 10:25:00,66.01,66.07,65.89,65.94,137900.0,45.5156,45.557,45.4329,45.4673,137900.0
2009-12-28 10:30:00,65.94,65.97,65.83,65.83,56200.0,45.4673,45.488,45.3915,45.3915,56200.0
2009-12-28 10:35:00,65.84,65.88,65.81,65.81,30500.0,45.3984,45.426,45.3777,45.3777,30500.0
2009-12-28 10:40:00,65.8,65.92,65.8,65.85,71900.0,45.3708,45.4535,45.3708,45.4053,71900.0
2009-12-28 10:45:00,65.84,65.88,65.81,65.88,25900.0,45.3984,45.426,45.3777,45.426,25900.0
2009-12-28 10:50:00,65.88,65.9,65.69,65.76,62600.0,45.426,45.4398,45.295,45.3432,62600.0
2009-12-28 10:55:00,65.77,65.77,65.66,65.7,29500.0,45.3501,45.3501,45.2743,45.3019,29500.0
2009-12-28 11:00:00,65.69,65.81,65.67,65.8,20100.0,45.295,45.3777,45.2812,45.3708,20100.0
2009-12-28 11:05:00,65.81,65.82,65.74,65.8,28200.0,45.3777,45.3846,45.3294,45.3708,28200.0
2009-12-28 11:10:00,65.81,65.95,65.8,65.89,177400.0,45.3777,45.4742,45.3708,45.4329,177400.0
2009-12-28 11:15:00,65.89,65.9,65.8,65.81,45300.0,45.4329,45.4398,45.3708,45.3777,45300.0
2009-12-28 11:20:00,65.81,65.83,65.77,65.78,15600.0,45.3777,45.3915,45.3501,45.357,15600.0
2009-12-28 11:25:00,65.78,65.89,65.75,65.88,28500.0,45.357,45.4329,45.3363,45.426,28500.0
2009-12-28 11:30:00,65.88,65.95,65.88,65.92,35900.0,45.426,45.4742,45.426,45.4535,35900.0
2009-12-28 11:35:00,65.92,66.04,65.92,66.04,29800.0,45.4535,45.5363,45.4535,45.5363,29800.0
2009-12-28 11:40:00,66.04,66.1,66.03,66.09,54800.0,45.5363,45.5777,45.5294,45.5708,54800.0
2009-12-28 11:45:00,66.09,66.09,66.05,66.06,70300.0,45.5708,45.5708,45.5432,45.5501,70300.0
2009-12-28 11:50:00,66.09,66.14,66.07,66.08,72900.0,45.5708,45.6052,45.557,45.5639,72900.0
2009-12-28 11:55:00,66.08,66.09,65.95,66.03,40000.0,45.5639,45.5708,45.4742,45.5294,40000.0
2009-12-28 12:00:00,66.04,66.04,65.9,65.9,34900.0,45.5363,45.5363,45.4398,45.4398,34900.0
2009-12-28 12:05:00,65.9,65.9,65.79,65.79,31300.0,45.4398,45.4398,45.3639,45.3639,31300.0
2009-12-28 12:10:00,65.8,65.87,65.78,65.87,24700.0,45.3708,45.4191,45.357,45.4191,24700.0
2009-12-28 12:15:00,65.88,65.88,65.74,65.76,25800.0,45.426,45.426,45.3294,45.3432,25800.0
2009-12-28 12:20:00,65.75,65.79,65.7,65.7,25000.0,45.3363,45.3639,45.3019,45.3019,25000.0
2009-12-28 12:25:00,65.71,65.73,65.7,65.73,26600.0,45.3087,45.3225,45.3019,45.3225,26600.0
2009-12-28 12:30:00,65.72,65.73,65.66,65.71,26800.0,45.3156,45.3225,45.2743,45.3087,26800.0
2009-12-28 12:35:00,65.71,65.72,65.65,65.66,15900.0,45.3087,45.3156,45.2674,45.2743,15900.0
2009-12-28 12:40:00,65.65,65.78,65.64,65.78,30200.0,45.2674,45.357,45.2605,45.357,30200.0
2009-12-28 12:45:00,65.78,65.89,65.78,65.85,40200.0,45.357,45.4329,45.357,45.4053,40200.0
2009-12-28 12:50:00,65.82,65.92,65.82,65.91,16900.0,45.3846,45.4535,45.3846,45.4467,16900.0
2009-12-28 12:55:00,65.92,65.96,65.91,65.93,12100.0,45.4535,45.4811,45.4467,45.4604,12100.0
2009-12-28 13:00:00,65.93,65.95,65.87,65.88,14900.0,45.4604,45.4742,45.4191,45.426,14900.0
2009-12-28 13:05:00,65.89,65.91,65.84,65.91,11600.0,45.4329,45.4467,45.3984,45.4467,11600.0
2009-12-28 13:10:00,65.9,65.94,65.9,65.94,6800.0,45.4398,45.4673,45.4398,45.4673,6800.0
2009-12-28 13:15:00,65.94,66.04,65.94,66.0,14400.0,45.4673,45.5363,45.4673,45.5087,14400.0
2009-12-28 13:20:00,65.99,66.07,65.97,66.07,10900.0,45.5018,45.557,45.488,45.557,10900.0
2009-12-28 13:25:00,66.07,66.07,65.9,65.91,26700.0,45.557,45.557,45.4398,45.4467,26700.0
2009-12-28 13:30:00,65.9,65.94,65.85,65.87,18000.0,45.4398,45.4673,45.4053,45.4191,18000.0
2009-12-28 13:35:00,65.88,65.95,65.84,65.84,18400.0,45.426,45.4742,45.3984,45.3984,18400.0
2009-12-28 13:40:00,65.83,65.86,65.8,65.86,13100.0,45.3915,45.4122,45.3708,45.4122,13100.0
2009-12-28 13:45:00,65.88,65.93,65.8,65.8,24000.0,45.426,45.4604,45.3708,45.3708,24000.0
2009-12-28 13:50:00,65.81,65.86,65.77,65.83,45700.0,45.3777,45.4122,45.3501,45.3915,45700.0
2009-12-28 13:55:00,65.83,65.91,65.8,65.89,26700.0,45.3915,45.4467,45.3708,45.4329,26700.0
2009-12-28 14:00:00,65.91,65.91,65.76,65.76,25000.0,45.4467,45.4467,45.3432,45.3432,25000.0
2009-12-28 14:05:00,65.75,65.81,65.68,65.77,27800.0,45.3363,45.3777,45.2881,45.3501,27800.0
2009-12-28 14:10:00,65.77,65.78,65.62,65.64,30400.0,45.3501,45.357,45.2467,45.2605,30400.0
2009-12-28 14:15:00,65.64,65.65,65.56,65.58,28100.0,45.2605,45.2674,45.2053,45.2191,28100.0
2009-12-28 14:20:00,65.58,65.61,65.51,65.54,33700.0,45.2191,45.2398,45.1708,45.1915,33700.0
2009-12-28 14:25:00,65.54,65.55,65.45,65.46,40400.0,45.1915,45.1984,45.1295,45.1364,40400.0
2009-12-28 14:30:00,65.47,65.54,65.46,65.52,27300.0,45.1433,45.1915,45.1364,45.1777,27300.0
2009-12-28 14:35:00,65.54,65.6,65.53,65.6,16400.0,45.1915,45.2329,45.1846,45.2329,16400.0
2009-12-28 14:40:00,65.6,65.63,65.51,65.51,19000.0,45.2329,45.2536,45.1708,45.1708,19000.0
2009-12-28 14:45:00,65.51,65.62,65.49,65.62,20000.0,45.1708,45.2467,45.1571,45.2467,20000.0
2009-12-28 14:50:00,65.62,65.63,65.58,65.59,16300.0,45.2467,45.2536,45.2191,45.226,16300.0
2009-12-28 14:55:00,65.57,65.59,65.55,65.58,12700.0,45.2122,45.226,45.1984,45.2191,12700.0
2009-12-28 15:00:00,65.58,65.6,65.56,65.58,19400.0,45.2191,45.2329,45.2053,45.2191,19400.0
2009-12-28 15:05:00,65.58,65.66,65.58,65.65,34000.0,45.2191,45.2743,45.2191,45.2674,34000.0
2009-12-28 15:10:00,65.65,65.7,65.65,65.67,30900.0,45.2674,45.3019,45.2674,45.2812,30900.0
2009-12-28 15:15:00,65.68,65.7,65.66,65.66,26700.0,45.2881,45.3019,45.2743,45.2743,26700.0
2009-12-28 15:20:00,65.66,65.7,65.65,65.69,37500.0,45.2743,45.3019,45.2674,45.295,37500.0
2009-12-28 15:25:00,65.68,65.69,65.58,65.58,65200.0,45.2881,45.295,45.2191,45.2191,65200.0
2009-12-28 15:30:00,65.59,65.62,65.54,65.56,47300.0,45.226,45.2467,45.1915,45.2053,47300.0
2009-12-28 15:35:00,65.56,65.6,65.53,65.57,46100.0,45.2053,45.2329,45.1846,45.2122,46100.0
2009-12-28 15:40:00,65.57,65.6,65.47,65.58,76400.0,45.2122,45.2329,45.1433,45.2191,76400.0
2009-12-28 15:45:00,65.58,65.61,65.54,65.56,61200.0,45.2191,45.2398,45.1915,45.2053,61200.0
2009-12-28 15:50:00,65.57,65.65,65.53,65.63,101100.0,45.2122,45.2674,45.1846,45.2536,101100.0
2009-12-28 15:55:00,65.63,65.8,65.61,65.76,181700.0,45.2536,45.3708,45.2398,45.3432,181700.0
2009-12-29 09:30:00,66.0,66.28,66.0,66.25,73400.0,45.5087,45.7018,45.5087,45.6811,73400.0
2009-12-29 09:35:00,66.25,66.25,66.03,66.05,41800.0,45.6811,45.6811,45.5294,45.5432,41800.0
2009-12-29 09:40:00,66.06,66.08,65.9,65.95,55000.0,45.5501,45.5639,45.4398,45.4742,55000.0
2009-12-29 09:45:00,65.95,66.12,65.9,66.02,57300.0,45.4742,45.5915,45.4398,45.5225,57300.0
2009-12-29 09:50:00,66.01,66.01,65.76,65.78,73900.0,45.5156,45.5156,45.3432,45.357,73900.0
2009-12-29 09:55:00,65.79,65.82,65.46,65.52,102300.0,45.3639,45.3846,45.1364,45.1777,102300.0
2009-12-29 10:00:00,65.52,65.63,65.46,65.58,47400.0,45.1777,45.2536,45.1364,45.2191,47400.0
2009-12-29 10:05:00,65.6,65.69,65.53,65.67,65600.0,45.2329,45.295,45.1846,45.2812,65600.0
2009-12-29 10:10:00,65.67,65.71,65.64,65.65,33800.0,45.2812,45.3087,45.2605,45.2674,33800.0
2009-12-29 10:15:00,65.66,65.71,65.62,65.66,18300.0,45.2743,45.3087,45.2467,45.2743,18300.0
2009-12-29 10:20:00,65.66,65.71,65.6,65.63,23700.0,45.2743,45.3087,45.2329,45.2536,23700.0
2009-12-29 10:25:00,65.63,65.76,65.61,65.64,36400.0,45.2536,45.3432,45.2398,45.2605,36400.0
2009-12-29 10:30:00,65.62,65.65,65.52,65.53,44800.0,45.2467,45.2674,45.1777,45.1846,44800.0
2009-12-29 10:35:00,65.53,65.56,65.35,65.37,77200.0,45.1846,45.2053,45.0605,45.0743,77200.0
2009-12-29 10:40:00,65.37,65.42,65.21,65.21,43200.0,45.0743,45.1088,44.964,44.964,43200.0
2009-12-29 10:45:00,65.21,65.24,64.95,64.98,93700.0,44.964,44.9847,44.7847,44.8054,93700.0
2009-12-29 10:50:00,64.98,65.13,64.96,65.1,37700.0,44.8054,44.9088,44.7916,44.8881,37700.0
2009-12-29 10:55:00,65.1,65.18,65.1,65.11,34200.0,44.8881,44.9433,44.8881,44.895,34200.0
2009-12-29 11:00:00,65.11,65.19,65.01,65.02,85700.0,44.895,44.9502,44.8261,44.833,85700.0
2009-12-29 11:05:00,65.02,65.06,64.86,64.88,71500.0,44.833,44.8606,44.7226,44.7364,71500.0
2009-12-29 11:10:00,64.89,64.96,64.85,64.96,40300.0,44.7433,44.7916,44.7158,44.7916,40300.0
2009-12-29 11:15:00,64.95,64.97,64.9,64.96,31100.0,44.7847,44.7985,44.7502,44.7916,31100.0
2009-12-29 11:20:00,64.96,64.99,64.9,64.94,43800.0,44.7916,44.8123,44.7502,44.7778,43800.0
2009-12-29 11:25:00,64.94,64.96,64.84,64.84,30700.0,44.7778,44.7916,44.7089,44.7089,30700.0
2009-12-29 11:30:00,64.85,64.96,64.84,64.95,46200.0,44.7158,44.7916,44.7089,44.7847,46200.0
2009-12-29 11:35:00,64.96,64.99,64.82,64.84,56200.0,44.7916,44.8123,44.6951,44.7089,56200.0
2009-12-29 11:40:00,64.85,64.89,64.81,64.86,25600.0,44.7158,44.7433,44.6882,44.7226,25600.0
2009-12-29 11:45:00,64.88,64.98,64.86,64.97,30700.0,44.7364,44.8054,44.7226,44.7985,30700.0
2009-12-29 11:50:00,64.96,65.02,64.96,65.02,24400.0,44.7916,44.833,44.7916,44.833,24400.0
2009-12-29 11:55:00,65.0,65.06,65.0,65.05,23100.0,44.8192,44.8606,44.8192,44.8537,23100.0
2009-12-29 12:00:00,65.04,65.09,64.98,65.01,32200.0,44.8468,44.8812,44.8054,44.8261,32200.0
2009-12-29 12:05:00,65.0,65.01,64.96,64.96,17100.0,44.8192,44.8261,44.7916,44.7916,17100.0
2009-12-29 12:10:00,64.97,64.99,64.87,64.87,30600.0,44.7985,44.8123,44.7295,44.7295,30600.0
2009-12-29 12:15:00,64.87,64.95,64.81,64.83,35700.0,44.7295,44.7847,44.6882,44.702,35700.0
2009-12-29 12:20:00,64.82,64.89,64.78,64.83,79900.0,44.6951,44.7433,44.6675,44.702,79900.0
2009-12-29 12:25:00,64.82,64.93,64.82,64.86,54400.0,44.6951,44.7709,44.6951,44.7226,54400.0
2009-12-29 12:30:00,64.85,64.86,64.79,64.86,24300.0,44.7158,44.7226,44.6744,44.7226,24300.0
2009-12-29 12:35:00,64.84,64.96,64.84,64.86,37900.0,44.7089,44.7916,44.7089,44.7226,37900.0
2009-12-29 12:40:00,64.86,64.99,64.85,64.96,20600.0,44.7226,44.8123,44.7158,44.7916,20600.0
2009-12-29 12:45:00,64.97,64.99,64.88,64.93,26700.0,44.7985,44.8123,44.7364,44.7709,26700.0
2009-12-29 12:50:00,64.93,64.97,64.88,64.94,24100.0,44.7709,44.7985,44.7364,44.7778,24100.0
2009-12-29 12:55:00,64.94,64.95,64.87,64.93,16500.0,44.7778,44.7847,44.7295,44.7709,16500.0
2009-12-29 13:00:00,64.94,64.99,64.87,64.89,28600.0,44.7778,44.8123,44.7295,44.7433,28600.0
2009-12-29 13:05:00,64.91,65.07,64.91,65.07,20400.0,44.7571,44.8674,44.7571,44.8674,20400.0
2009-12-29 13:10:00,65.07,65.17,65.05,65.13,46000.0,44.8674,44.9364,44.8537,44.9088,46000.0
2009-12-29 13:15:00,65.15,65.17,65.11,65.13,14000.0,44.9226,44.9364,44.895,44.9088,14000.0
2009-12-29 13:20:00,65.13,65.2,65.12,65.19,11100.0,44.9088,44.9571,44.9019,44.9502,11100.0
2009-12-29 13:25:00,65.19,65.22,65.18,65.2,19800.0,44.9502,44.9709,44.9433,44.9571,19800.0
2009-12-29 13:30:00,65.2,65.27,65.18,65.24,29800.0,44.9571,45.0054,44.9433,44.9847,29800.0
2009-12-29 13:35:00,65.25,65.34,65.24,65.31,17000.0,44.9916,45.0536,44.9847,45.0329,17000.0
2009-12-29 13:40:00,65.32,65.35,65.29,65.32,18000.0,45.0398,45.0605,45.0191,45.0398,18000.0
2009-12-29 13:45:00,65.33,65.4,65.28,65.28,27200.0,45.0467,45.095,45.0123,45.0123,27200.0
2009-12-29 13:50:00,65.28,65.34,65.26,65.3,12700.0,45.0123,45.0536,44.9985,45.026,12700.0
2009-12-29 13:55:00,65.28,65.33,65.28,65.33,15800.0,45.0123,45.0467,45.0123,45.0467,15800.0
2009-12-29 14:00:00,65.33,65.34,65.29,65.31,23400.0,45.0467,45.0536,45.0191,45.0329,23400.0
2009-12-29 14:05:00,65.33,65.38,65.25,65.26,21900.0,45.0467,45.0812,44.9916,44.9985,21900.0
2009-12-29 14:10:00,65.25,65.36,65.25,65.34,19800.0,44.9916,45.0674,44.9916,45.0536,19800.0
2009-12-29 14:15:00,65.34,65.35,65.28,65.28,19700.0,45.0536,45.0605,45.0123,45.0123,19700.0
2009-12-29 14:20:00,65.28,65.35,65.28,65.33,24300.0,45.0123,45.0605,45.0123,45.0467,24300.0
2009-12-29 14:25:00,65.34,65.35,65.2,65.22,30200.0,45.0536,45.0605,44.9571,44.9709,30200.0
2009-12-29 14:30:00,65.22,65.25,65.21,65.22,19200.0,44.9709,44.9916,44.964,44.9709,19200.0
2009-12-29 14:35:00,65.22,65.26,65.18,65.26,37600.0,44.9709,44.9985,44.9433,44.9985,37600.0
2009-12-29 14:40:00,65.25,65.31,65.25,65.3,20500.0,44.9916,45.0329,44.9916,45.026,20500.0
2009-12-29 14:45:00,65.3,65.36,65.25,65.34,33300.0,45.026,45.0674,44.9916,45.0536,33300.0
2009-12-29 14:50:00,65.35,65.35,65.25,65.33,33900.0,45.0605,45.0605,44.9916,45.0467,33900.0
2009-12-29 14:55:00,65.32,65.36,65.29,65.34,19400.0,45.0398,45.0674,45.0191,45.0536,19400.0
2009-12-29 15:00:00,65.34,65.39,65.28,65.37,53400.0,45.0536,45.0881,45.0123,45.0743,53400.0
2009-12-29 15:05:00,65.38,65.39,65.31,65.37,45800.0,45.0812,45.0881,45.0329,45.0743,45800.0
2009-12-29 15:10:00,65.37,65.44,65.36,65.38,54200.0,45.0743,45.1226,45.0674,45.0812,54200.0
2009-12-29 15:15:00,65.38,65.47,65.33,65.45,37600.0,45.0812,45.1433,45.0467,45.1295,37600.0
2009-12-29 15:20:00,65.46,65.46,65.33,65.39,55600.0,45.1364,45.1364,45.0467,45.0881,55600.0
2009-12-29 15:25:00,65.39,65.48,65.39,65.44,19400.0,45.0881,45.1502,45.0881,45.1226,19400.0
2009-12-29 15:30:00,65.44,65.47,65.36,65.37,34800.0,45.1226,45.1433,45.0674,45.0743,34800.0
2009-12-29 15:35:00,65.37,65.37,65.29,65.34,43400.0,45.0743,45.0743,45.0191,45.0536,43400.0
2009-12-29 15:40:00,65.34,65.34,65.25,65.28,60200.0,45.0536,45.0536,44.9916,45.0123,60200.0
2009-12-29 15:45:00,65.27,65.36,65.25,65.34,44800.0,45.0054,45.0674,44.9916,45.0536,44800.0
2009-12-29 15:50:00,65.35,65.35,65.21,65.23,73800.0,45.0605,45.0605,44.964,44.9778,73800.0
2009-12-29 15:55:00,65.24,65.28,65.19,65.2,155900.0,44.9847,45.0123,44.9502,44.9571,155900.0
2009-12-30 09:30:00,64.95,65.04,64.67,64.91,60700.0,44.7847,44.8468,44.5916,44.7571,60700.0
2009-12-30 09:35:00,64.89,64.96,64.72,64.81,44300.0,44.7433,44.7916,44.6261,44.6882,44300.0
2009-12-30 09:40:00,64.81,65.1,64.71,64.91,71300.0,44.6882,44.8881,44.6192,44.7571,71300.0
2009-12-30 09:45:00,64.9,65.07,64.9,64.93,29200.0,44.7502,44.8674,44.7502,44.7709,29200.0
2009-12-30 09:50:00,64.93,65.2,64.93,65.17,31800.0,44.7709,44.9571,44.7709,44.9364,31800.0
2009-12-30 09:55:00,65.17,65.23,65.03,65.14,84600.0,44.9364,44.9778,44.8399,44.9157,84600.0
2009-12-30 10:00:00,65.14,65.26,65.14,65.26,47900.0,44.9157,44.9985,44.9157,44.9985,47900.0
2009-12-30 10:05:00,65.25,65.34,65.21,65.24,31300.0,44.9916,45.0536,44.964,44.9847,31300.0
2009-12-30 10:10:00,65.24,65.27,64.92,64.94,26100.0,44.9847,45.0054,44.764,44.7778,26100.0
2009-12-30 10:15:00,64.94,65.12,64.93,65.07,24700.0,44.7778,44.9019,44.7709,44.8674,24700.0
2009-12-30 10:20:00,65.1,65.17,65.06,65.15,48600.0,44.8881,44.9364,44.8606,44.9226,48600.0
2009-12-30 10:25:00,65.15,65.19,65.09,65.12,30200.0,44.9226,44.9502,44.8812,44.9019,30200.0
2009-12-30 10:30:00,65.11,65.26,64.97,65.07,73400.0,44.895,44.9985,44.7985,44.8674,73400.0
2009-12-30 10:35:00,65.09,65.15,64.96,65.03,22700.0,44.8812,44.9226,44.7916,44.8399,22700.0
2009-12-30 10:40:00,65.02,65.06,64.89,65.04,23600.0,44.833,44.8606,44.7433,44.8468,23600.0
2009-12-30 10:45:00,65.05,65.19,65.04,65.12,30300.0,44.8537,44.9502,44.8468,44.9019,30300.0
2009-12-30 10:50:00,65.12,65.13,64.96,64.98,32700.0,44.9019,44.9088,44.7916,44.8054,32700.0
2009-12-30 10:55:00,64.99,65.01,64.83,64.89,21600.0,44.8123,44.8261,44.702,44.7433,21600.0
2009-12-30 11:00:00,64.89,65.09,64.84,65.09,40200.0,44.7433,44.8812,44.7089,44.8812,40200.0
2009-12-30 11:05:00,65.06,65.1,64.99,65.08,19200.0,44.8606,44.8881,44.8123,44.8743,19200.0
2009-12-30 11:10:00,65.07,65.25,65.06,65.19,33700.0,44.8674,44.9916,44.8606,44.9502,33700.0
2009-12-30 11:15:00,65.17,65.18,65.1,65.1,18500.0,44.9364,44.9433,44.8881,44.8881,18500.0
2009-12-30 11:20:00,65.07,65.14,65.05,65.08,14700.0,44.8674,44.9157,44.8537,44.8743,14700.0
2009-12-30 11:25:00,65.09,65.1,64.92,64.97,25800.0,44.8812,44.8881,44.764,44.7985,25800.0
2009-12-30 11:30:00,64.97,65.07,64.94,65.07,23500.0,44.7985,44.8674,44.7778,44.8674,23500.0
2009-12-30 11:35:00,65.07,65.15,65.06,65.11,24700.0,44.8674,44.9226,44.8606,44.895,24700.0
2009-12-30 11:40:00,65.11,65.13,65.01,65.01,23200.0,44.895,44.9088,44.8261,44.8261,23200.0
2009-12-30 11:45:00,65.01,65.31,65.01,65.28,42900.0,44.8261,45.0329,44.8261,45.0123,42900.0
2009-12-30 11:50:00,65.29,65.34,65.19,65.21,17200.0,45.0191,45.0536,44.9502,44.964,17200.0
2009-12-30 11:55:00,65.21,65.58,65.21,65.57,91800.0,44.964,45.2191,44.964,45.2122,91800.0
2009-12-30 12:00:00,65.55,65.6,65.42,65.47,29500.0,45.1984,45.2329,45.1088,45.1433,29500.0
2009-12-30 12:05:00,65.47,65.54,65.37,65.5,30000.0,45.1433,45.1915,45.0743,45.1639,30000.0
2009-12-30 12:10:00,65.49,65.49,65.33,65.34,11800.0,45.1571,45.1571,45.0467,45.0536,11800.0
2009-12-30 12:15:00,65.34,65.35,65.25,65.28,19300.0,45.0536,45.0605,44.9916,45.0123,19300.0
2009-12-30 12:20:00,65.27,65.37,65.26,65.31,21400.0,45.0054,45.0743,44.9985,45.0329,21400.0
2009-12-30 12:25:00,65.31,65.39,65.31,65.39,31300.0,45.0329,45.0881,45.0329,45.0881,31300.0
2009-12-30 12:30:00,65.4,65.4,65.35,65.38,39100.0,45.095,45.095,45.0605,45.0812,39100.0
2009-12-30 12:35:00,65.38,65.38,65.26,65.26,22500.0,45.0812,45.0812,44.9985,44.9985,22500.0
2009-12-30 12:40:00,65.26,65.3,65.24,65.28,18100.0,44.9985,45.026,44.9847,45.0123,18100.0
2009-12-30 12:45:00,65.29,65.39,65.28,65.37,17800.0,45.0191,45.0881,45.0123,45.0743,17800.0
2009-12-30 12:50:00,65.36,65.45,65.29,65.45,27900.0,45.0674,45.1295,45.0191,45.1295,27900.0
2009-12-30 12:55:00,65.46,65.49,65.34,65.34,18300.0,45.1364,45.1571,45.0536,45.0536,18300.0
2009-12-30 13:00:00,65.35,65.43,65.35,65.35,19800.0,45.0605,45.1157,45.0605,45.0605,19800.0
2009-12-30 13:05:00,65.35,65.39,65.27,65.27,29000.0,45.0605,45.0881,45.0054,45.0054,29000.0
2009-12-30 13:10:00,65.27,65.28,65.22,65.25,13800.0,45.0054,45.0123,44.9709,44.9916,13800.0
2009-12-30 13:15:00,65.25,65.28,65.19,65.24,25500.0,44.9916,45.0123,44.9502,44.9847,25500.0
2009-12-30 13:20:00,65.23,65.28,65.21,65.24,15500.0,44.9778,45.0123,44.964,44.9847,15500.0
2009-12-30 13:25:00,65.23,65.23,65.14,65.17,20500.0,44.9778,44.9778,44.9157,44.9364,20500.0
2009-12-30 13:30:00,65.17,65.2,65.13,65.17,18800.0,44.9364,44.9571,44.9088,44.9364,18800.0
2009-12-30 13:35:00,65.16,65.18,65.1,65.12,31600.0,44.9295,44.9433,44.8881,44.9019,31600.0
2009-12-30 13:40:00,65.12,65.26,65.1,65.23,25600.0,44.9019,44.9985,44.8881,44.9778,25600.0
2009-12-30 13:45:00,65.23,65.26,65.22,65.26,13200.0,44.9778,44.9985,44.9709,44.9985,13200.0
2009-12-30 13:50:00,65.26,65.26,65.16,65.22,31200.0,44.9985,44.9985,44.9295,44.9709,31200.0
2009-12-30 13:55:00,65.23,65.24,65.22,65.23,8900.0,44.9778,44.9847,44.9709,44.9778,8900.0
2009-12-30 14:00:00,65.24,65.28,65.22,65.22,22300.0,44.9847,45.0123,44.9709,44.9709,22300.0
2009-12-30 14:05:00,65.22,65.32,65.22,65.29,17600.0,44.9709,45.0398,44.9709,45.0191,17600.0
2009-12-30 14:10:00,65.29,65.34,65.28,65.33,20800.0,45.0191,45.0536,45.0123,45.0467,20800.0
2009-12-30 14:15:00,65.33,65.35,65.29,65.29,27300.0,45.0467,45.0605,45.0191,45.0191,27300.0
2009-12-30 14:20:00,65.31,65.35,65.24,65.29,21500.0,45.0329,45.0605,44.9847,45.0191,21500.0
2009-12-30 14:25:00,65.31,65.31,65.23,65.25,19400.0,45.0329,45.0329,44.9778,44.9916,19400.0
2009-12-30 14:30:00,65.26,65.3,65.26,65.29,38200.0,44.9985,45.026,44.9985,45.0191,38200.0
2009-12-30 14:35:00,65.29,65.34,65.27,65.27,34200.0,45.0191,45.0536,45.0054,45.0054,34200.0
2009-12-30 14:40:00,65.27,65.33,65.27,65.32,20900.0,45.0054,45.0467,45.0054,45.0398,20900.0
2009-12-30 14:45:00,65.32,65.41,65.29,65.4,32800.0,45.0398,45.1019,45.0191,45.095,32800.0
2009-12-30 14:50:00,65.41,65.46,65.4,65.46,41500.0,45.1019,45.1364,45.095,45.1364,41500.0
2009-12-30 14:55:00,65.46,65.54,65.46,65.53,41100.0,45.1364,45.1915,45.1364,45.1846,41100.0
2009-12-30 15:00:00,65.53,65.54,65.36,65.44,50200.0,45.1846,45.1915,45.0674,45.1226,50200.0
2009-12-30 15:05:00,65.43,65.47,65.4,65.46,26600.0,45.1157,45.1433,45.095,45.1364,26600.0
2009-12-30 15:10:00,65.47,65.48,65.42,65.47,23500.0,45.1433,45.1502,45.1088,45.1433,23500.0
2009-12-30 15:15:00,65.47,65.48,65.42,65.43,24700.0,45.1433,45.1502,45.1088,45.1157,24700.0
2009-12-30 15:20:00,65.44,65.52,65.43,65.51,41400.0,45.1226,45.1777,45.1157,45.1708,41400.0
2009-12-30 15:25:00,65.51,65.53,65.48,65.48,26700.0,45.1708,45.1846,45.1502,45.1502,26700.0
2009-12-30 15:30:00,65.48,65.55,65.48,65.51,40400.0,45.1502,45.1984,45.1502,45.1708,40400.0
2009-12-30 15:35:00,65.51,65.54,65.48,65.53,48000.0,45.1708,45.1915,45.1502,45.1846,48000.0
2009-12-30 15:40:00,65.53,65.57,65.51,65.55,52100.0,45.1846,45.2122,45.1708,45.1984,52100.0
2009-12-30 15:45:00,65.56,65.6,65.53,65.6,49500.0,45.2053,45.2329,45.1846,45.2329,49500.0
2009-12-30 15:50:00,65.6,65.6,65.47,65.5,77000.0,45.2329,45.2329,45.1433,45.1639,77000.0
2009-12-30 15:55:00,65.5,65.53,65.49,65.51,133600.0,45.1639,45.1846,45.1571,45.1708,133600.0
2009-12-31 09:30:00,65.64,66.0,65.64,65.96,71800.0,45.2605,45.5087,45.2605,45.4811,71800.0
2009-12-31 09:35:00,65.95,65.97,65.88,65.9,37000.0,45.4742,45.488,45.426,45.4398,37000.0
2009-12-31 09:40:00,65.89,65.89,65.69,65.72,42800.0,45.4329,45.4329,45.295,45.3156,42800.0
2009-12-31 09:45:00,65.74,65.88,65.72,65.88,30000.0,45.3294,45.426,45.3156,45.426,30000.0
2009-12-31 09:50:00,65.88,65.94,65.86,65.91,23900.0,45.426,45.4673,45.4122,45.4467,23900.0
2009-12-31 09:55:00,65.91,65.98,65.81,65.82,24900.0,45.4467,45.4949,45.3777,45.3846,24900.0
2009-12-31 10:00:00,65.82,65.91,65.77,65.9,27200.0,45.3846,45.4467,45.3501,45.4398,27200.0
2009-12-31 10:05:00,65.9,65.98,65.85,65.97,37600.0,45.4398,45.4949,45.4053,45.488,37600.0
2009-12-31 10:10:00,65.96,65.96,65.79,65.82,53600.0,45.4811,45.4811,45.3639,45.3846,53600.0
2009-12-31 10:15:00,65.82,65.99,65.81,65.97,42300.0,45.3846,45.5018,45.3777,45.488,42300.0
2009-12-31 10:20:00,65.97,65.99,65.91,65.93,20100.0,45.488,45.5018,45.4467,45.4604,20100.0
2009-12-31 10:25:00,65.92,65.96,65.82,65.85,25600.0,45.4535,45.4811,45.3846,45.4053,25600.0
2009-12-31 10:30:00,65.83,65.86,65.47,65.49,93800.0,45.3915,45.4122,45.1433,45.1571,93800.0
2009-12-31 10:35:00,65.5,65.67,65.48,65.63,78800.0,45.1639,45.2812,45.1502,45.2536,78800.0
2009-12-31 10:40:00,65.62,65.7,65.59,65.69,39000.0,45.2467,45.3019,45.226,45.295,39000.0
2009-12-31 10:45:00,65.7,65.78,65.65,65.65,52300.0,45.3019,45.357,45.2674,45.2674,52300.0
2009-12-31 10:50:00,65.65,65.73,65.63,65.64,27500.0,45.2674,45.3225,45.2536,45.2605,27500.0
2009-12-31 10:55:00,65.64,65.68,65.62,65.68,19000.0,45.2605,45.2881,45.2467,45.2881,19000.0
2009-12-31 11:00:00,65.68,65.71,65.65,65.66,22200.0,45.2881,45.3087,45.2674,45.2743,22200.0
2009-12-31 11:05:00,65.65,65.69,65.53,65.53,34200.0,45.2674,45.295,45.1846,45.1846,34200.0
2009-12-31 11:10:00,65.54,65.61,65.51,65.6,28100.0,45.1915,45.2398,45.1708,45.2329,28100.0
2009-12-31 11:15:00,65.59,65.63,65.54,65.62,32200.0,45.226,45.2536,45.1915,45.2467,32200.0
2009-12-31 11:20:00,65.62,65.78,65.6,65.77,50300.0,45.2467,45.357,45.2329,45.3501,50300.0
2009-12-31 11:25:00,65.77,65.83,65.74,65.74,34300.0,45.3501,45.3915,45.3294,45.3294,34300.0
2009-12-31 11:30:00,65.75,65.75,65.6,65.65,30600.0,45.3363,45.3363,45.2329,45.2674,30600.0
2009-12-31 11:35:00,65.65,65.74,65.64,65.73,17300.0,45.2674,45.3294,45.2605,45.3225,17300.0
2009-12-31 11:40:00,65.73,65.79,65.72,65.76,23300.0,45.3225,45.3639,45.3156,45.3432,23300.0
2009-12-31 11:45:00,65.75,65.84,65.75,65.83,25000.0,45.3363,45.3984,45.3363,45.3915,25000.0
2009-12-31 11:50:00,65.84,65.96,65.84,65.88,44100.0,45.3984,45.4811,45.3984,45.426,44100.0
2009-12-31 11:55:00,65.87,65.95,65.81,65.83,31500.0,45.4191,45.4742,45.3777,45.3915,31500.0
2009-12-31 12:00:00,65.82,65.85,65.77,65.79,24100.0,45.3846,45.4053,45.3501,45.3639,24100.0
2009-12-31 12:05:00,65.78,65.8,65.76,65.8,20900.0,45.357,45.3708,45.3432,45.3708,20900.0
2009-12-31 12:10:00,65.8,65.8,65.73,65.73,14700.0,45.3708,45.3708,45.3225,45.3225,14700.0
2009-12-31 12:15:00,65.74,65.8,65.69,65.8,22600.0,45.3294,45.3708,45.295,45.3708,22600.0
2009-12-31 12:20:00,65.8,65.8,65.73,65.74,16600.0,45.3708,45.3708,45.3225,45.3294,16600.0
2009-12-31 12:25:00,65.76,65.81,65.73,65.78,19100.0,45.3432,45.3777,45.3225,45.357,19100.0
2009-12-31 12:30:00,65.78,65.85,65.78,65.81,11700.0,45.357,45.4053,45.357,45.3777,11700.0
2009-12-31 12:35:00,65.81,65.82,65.71,65.74,9400.0,45.3777,45.3846,45.3087,45.3294,9400.0
2009-12-31 12:40:00,65.74,65.74,65.69,65.72,18900.0,45.3294,45.3294,45.295,45.3156,18900.0
2009-12-31 12:45:00,65.72,65.77,65.68,65.75,19100.0,45.3156,45.3501,45.2881,45.3363,19100.0
2009-12-31 12:50:00,65.74,65.81,65.74,65.79,12200.0,45.3294,45.3777,45.3294,45.3639,12200.0
2009-12-31 12:55:00,65.81,65.84,65.75,65.75,13700.0,45.3777,45.3984,45.3363,45.3363,13700.0
2009-12-31 13:00:00,65.76,65.76,65.68,65.73,16900.0,45.3432,45.3432,45.2881,45.3225,16900.0
2009-12-31 13:05:00,65.71,65.75,65.65,65.66,13400.0,45.3087,45.3363,45.2674,45.2743,13400.0
2009-12-31 13:10:00,65.65,65.67,65.62,65.63,15900.0,45.2674,45.2812,45.2467,45.2536,15900.0
2009-12-31 13:15:00,65.63,65.66,65.57,65.6,28400.0,45.2536,45.2743,45.2122,45.2329,28400.0
2009-12-31 13:20:00,65.61,65.63,65.58,65.61,13500.0,45.2398,45.2536,45.2191,45.2398,13500.0
2009-12-31 13:25:00,65.61,65.67,65.61,65.62,12200.0,45.2398,45.2812,45.2398,45.2467,12200.0
2009-12-31 13:30:00,65.62,65.71,65.6,65.69,21400.0,45.2467,45.3087,45.2329,45.295,21400.0
2009-12-31 13:35:00,65.69,65.72,65.67,65.67,9900.0,45.295,45.3156,45.2812,45.2812,9900.0
2009-12-31 13:40:00,65.67,65.69,65.6,65.63,18100.0,45.2812,45.295,45.2329,45.2536,18100.0
2009-12-31 13:45:00,65.63,65.68,65.61,65.62,20500.0,45.2536,45.2881,45.2398,45.2467,20500.0
2009-12-31 13:50:00,65.62,65.81,65.61,65.69,64100.0,45.2467,45.3777,45.2398,45.295,64100.0
2009-12-31 13:55:00,65.7,65.7,65.63,65.65,20200.0,45.3019,45.3019,45.2536,45.2674,20200.0
2009-12-31 14:00:00,65.65,65.7,65.65,65.67,10200.0,45.2674,45.3019,45.2674,45.2812,10200.0
2009-12-31 14:05:00,65.67,65.7,65.66,65.68,10200.0,45.2812,45.3019,45.2743,45.2881,10200.0
2009-12-31 14:10:00,65.67,65.69,65.65,65.68,11600.0,45.2812,45.295,45.2674,45.2881,11600.0
2009-12-31 14:15:00,65.68,65.68,65.65,65.66,19200.0,45.2881,45.2881,45.2674,45.2743,19200.0
2009-12-31 14:20:00,65.66,65.67,65.61,65.61,20000.0,45.2743,45.2812,45.2398,45.2398,20000.0
2009-12-31 14:25:00,65.6,65.64,65.6,65.62,11100.0,45.2329,45.2605,45.2329,45.2467,11100.0
2009-12-31 14:30:00,65.62,65.65,65.6,65.65,17800.0,45.2467,45.2674,45.2329,45.2674,17800.0
2009-12-31 14:35:00,65.65,65.69,65.63,65.68,13000.0,45.2674,45.295,45.2536,45.2881,13000.0
2009-12-31 14:40:00,65.68,65.7,65.67,65.67,15300.0,45.2881,45.3019,45.2812,45.2812,15300.0
2009-12-31 14:45:00,65.67,65.68,65.62,65.64,15600.0,45.2812,45.2881,45.2467,45.2605,15600.0
2009-12-31 14:50:00,65.65,65.69,65.63,65.69,22300.0,45.2674,45.295,45.2536,45.295,22300.0
2009-12-31 14:55:00,65.69,65.78,65.69,65.78,32000.0,45.295,45.357,45.295,45.357,32000.0
2009-12-31 15:00:00,65.79,65.85,65.72,65.72,41500.0,45.3639,45.4053,45.3156,45.3156,41500.0
2009-12-31 15:05:00,65.72,65.72,65.68,65.68,49900.0,45.3156,45.3156,45.2881,45.2881,49900.0
2009-12-31 15:10:00,65.68,65.69,65.66,65.67,17700.0,45.2881,45.295,45.2743,45.2812,17700.0
2009-12-31 15:15:00,65.68,65.68,65.64,65.65,20500.0,45.2881,45.2881,45.2605,45.2674,20500.0
2009-12-31 15:20:00,65.66,65.67,65.62,65.63,29900.0,45.2743,45.2812,45.2467,45.2536,29900.0
2009-12-31 15:25:00,65.62,65.66,65.61,65.66,30000.0,45.2467,45.2743,45.2398,45.2743,30000.0
2009-12-31 15:30:00,65.66,65.68,65.6,65.62,50400.0,45.2743,45.2881,45.2329,45.2467,50400.0
2009-12-31 15:35:00,65.62,65.63,65.41,65.44,109400.0,45.2467,45.2536,45.1019,45.1226,109400.0
2009-12-31 15:40:00,65.44,65.44,65.29,65.31,133200.0,45.1226,45.1226,45.0191,45.0329,133200.0
2009-12-31 15:45:00,65.31,65.37,65.12,65.26,157800.0,45.0329,45.0743,44.9019,44.9985,157800.0
2009-12-31 15:50:00,65.27,65.36,65.22,65.22,109500.0,45.0054,45.0674,44.9709,44.9709,109500.0
2009-12-31 15:55:00,65.22,65.23,65.08,65.09,307200.0,44.9709,44.9778,44.8743,44.8812,307200.0
2010-01-04 09:30:00,66.39,66.5,66.12,66.38,177200.0,45.7776,45.8535,45.5915,45.7707,177200.0
2010-01-04 09:35:00,66.38,66.62,66.35,66.6,104600.0,45.7707,45.9362,45.75,45.9224,104600.0
2010-01-04 09:40:00,66.6,66.73,66.46,66.59,77700.0,45.9224,46.0121,45.8259,45.9155,77700.0
2010-01-04 09:45:00,66.6,66.88,66.58,66.87,95400.0,45.9224,46.1155,45.9086,46.1086,95400.0
2010-01-04 09:50:00,66.87,66.9,66.67,66.79,93800.0,46.1086,46.1293,45.9707,46.0534,93800.0
2010-01-04 09:55:00,66.78,66.86,66.71,66.85,103800.0,46.0465,46.1017,45.9983,46.0948,103800.0
2010-01-04 10:00:00,66.85,66.89,66.45,66.59,145000.0,46.0948,46.1224,45.819,45.9155,145000.0
2010-01-04 10:05:00,66.59,66.87,66.58,66.87,59800.0,45.9155,46.1086,45.9086,46.1086,59800.0
2010-01-04 10:10:00,66.86,66.86,66.71,66.73,77100.0,46.1017,46.1017,45.9983,46.0121,77100.0
2010-01-04 10:15:00,66.73,66.76,66.69,66.73,45200.0,46.0121,46.0327,45.9845,46.0121,45200.0
2010-01-04 10:20:00,66.73,66.76,66.6,66.67,89000.0,46.0121,46.0327,45.9224,45.9707,89000.0
2010-01-04 10:25:00,66.67,66.9,66.67,66.89,57800.0,45.9707,46.1293,45.9707,46.1224,57800.0
2010-01-04 10:30:00,66.9,66.95,66.84,66.93,89100.0,46.1293,46.1638,46.0879,46.15,89100.0
2010-01-04 10:35:00,66.91,66.96,66.72,66.78,92900.0,46.1362,46.1707,46.0052,46.0465,92900.0
2010-01-04 10:40:00,66.78,66.91,66.77,66.89,67300.0,46.0465,46.1362,46.0396,46.1224,67300.0
2010-01-04 10:45:00,66.89,66.91,66.79,66.91,48900.0,46.1224,46.1362,46.0534,46.1362,48900.0
2010-01-04 10:50:00,66.91,66.97,66.81,66.81,53100.0,46.1362,46.1775,46.0672,46.0672,53100.0
2010-01-04 10:55:00,66.81,66.85,66.74,66.74,40900.0,46.0672,46.0948,46.019,46.019,40900.0
2010-01-04 11:00:00,66.75,66.92,66.71,66.9,44900.0,46.0259,46.1431,45.9983,46.1293,44900.0
2010-01-04 11:05:00,66.9,66.93,66.84,66.85,24500.0,46.1293,46.15,46.0879,46.0948,24500.0
2010-01-04 11:10:00,66.87,66.9,66.85,66.9,23700.0,46.1086,46.1293,46.0948,46.1293,23700.0
2010-01-04 11:15:00,66.89,66.89,66.82,66.82,15200.0,46.1224,46.1224,46.0741,46.0741,15200.0
2010-01-04 11:20:00,66.83,66.9,66.75,66.88,36200.0,46.081,46.1293,46.0259,46.1155,36200.0
2010-01-04 11:25:00,66.89,66.89,66.67,66.74,44000.0,46.1224,46.1224,45.9707,46.019,44000.0
2010-01-04 11:30:00,66.74,66.88,66.74,66.82,33100.0,46.019,46.1155,46.019,46.0741,33100.0
2010-01-04 11:35:00,66.82,66.88,66.81,66.86,35000.0,46.0741,46.1155,46.0672,46.1017,35000.0
2010-01-04 11:40:00,66.86,66.92,66.85,66.86,41100.0,46.1017,46.1431,46.0948,46.1017,41100.0
2010-01-04 11:45:00,66.86,66.87,66.79,66.81,40800.0,46.1017,46.1086,46.0534,46.0672,40800.0
2010-01-04 11:50:00,66.81,66.83,66.69,66.75,73200.0,46.0672,46.081,45.9845,46.0259,73200.0
2010-01-04 11:55:00,66.75,66.75,66.59,66.63,87200.0,46.0259,46.0259,45.9155,45.9431,87200.0
2010-01-04 12:00:00,66.65,66.77,66.6,66.77,59900.0,45.9569,46.0396,45.9224,46.0396,59900.0
2010-01-04 12:05:00,66.77,66.87,66.77,66.78,37300.0,46.0396,46.1086,46.0396,46.0465,37300.0
2010-01-04 12:10:00,66.79,66.83,66.76,66.79,20900.0,46.0534,46.081,46.0327,46.0534,20900.0
2010-01-04 12:15:00,66.79,66.84,66.74,66.77,22500.0,46.0534,46.0879,46.019,46.0396,22500.0
2010-01-04 12:20:00,66.79,66.85,66.75,66.8,43400.0,46.0534,46.0948,46.0259,46.0603,43400.0
2010-01-04 12:25:00,66.78,66.86,66.78,66.78,37900.0,46.0465,46.1017,46.0465,46.0465,37900.0
2010-01-04 12:30:00,66.79,66.8,66.75,66.78,11900.0,46.0534,46.0603,46.0259,46.0465,11900.0
2010-01-04 12:35:00,66.79,66.85,66.77,66.77,24900.0,46.0534,46.0948,46.0396,46.0396,24900.0
2010-01-04 12:40:00,66.78,66.83,66.75,66.78,21100.0,46.0465,46.081,46.0259,46.0465,21100.0
2010-01-04 12:45:00,66.77,66.95,66.77,66.93,60100.0,46.0396,46.1638,46.0396,46.15,60100.0
2010-01-04 12:50:00,66.92,66.92,66.84,66.86,32000.0,46.1431,46.1431,46.0879,46.1017,32000.0
2010-01-04 12:55:00,66.85,66.89,66.82,66.89,20600.0,46.0948,46.1224,46.0741,46.1224,20600.0
2010-01-04 13:00:00,66.89,66.92,66.86,66.91,22100.0,46.1224,46.1431,46.1017,46.1362,22100.0
2010-01-04 13:05:00,66.91,66.93,66.84,66.84,25000.0,46.1362,46.15,46.0879,46.0879,25000.0
2010-01-04 13:10:00,66.86,66.91,66.84,66.88,22900.0,46.1017,46.1362,46.0879,46.1155,22900.0
2010-01-04 13:15:00,66.88,66.95,66.86,66.9,34200.0,46.1155,46.1638,46.1017,46.1293,34200.0
2010-01-04 13:20:00,66.91,66.92,66.88,66.89,26800.0,46.1362,46.1431,46.1155,46.1224,26800.0
2010-01-04 13:25:00,66.89,66.94,66.86,66.93,51800.0,46.1224,46.1569,46.1017,46.15,51800.0
2010-01-04 13:30:00,66.94,66.95,66.89,66.89,23500.0,46.1569,46.1638,46.1224,46.1224,23500.0
2010-01-04 13:35:00,66.9,67.06,66.9,67.0,115800.0,46.1293,46.2396,46.1293,46.1982,115800.0
2010-01-04 13:40:00,67.0,67.15,66.99,67.13,64600.0,46.1982,46.3017,46.1913,46.2879,64600.0
2010-01-04 13:45:00,67.12,67.16,67.11,67.15,28500.0,46.281,46.3086,46.2741,46.3017,28500.0
2010-01-04 13:50:00,67.14,67.14,66.98,67.01,75400.0,46.2948,46.2948,46.1844,46.2051,75400.0
2010-01-04 13:55:00,67.01,67.01,66.88,66.94,94500.0,46.2051,46.2051,46.1155,46.1569,94500.0
2010-01-04 14:00:00,66.94,67.01,66.88,67.0,41700.0,46.1569,46.2051,46.1155,46.1982,41700.0
2010-01-04 14:05:00,66.99,67.06,66.97,67.04,33500.0,46.1913,46.2396,46.1775,46.2258,33500.0
2010-01-04 14:10:00,67.04,67.08,67.03,67.04,36300.0,46.2258,46.2534,46.2189,46.2258,36300.0
2010-01-04 14:15:00,67.04,67.08,66.98,67.02,70900.0,46.2258,46.2534,46.1844,46.212,70900.0
2010-01-04 14:20:00,67.02,67.02,66.88,66.89,60500.0,46.212,46.212,46.1155,46.1224,60500.0
2010-01-04 14:25:00,66.89,66.9,66.81,66.89,81800.0,46.1224,46.1293,46.0672,46.1224,81800.0
2010-01-04 14:30:00,66.89,66.97,66.88,66.94,64000.0,46.1224,46.1775,46.1155,46.1569,64000.0
2010-01-04 14:35:00,66.93,67.05,66.92,67.05,83500.0,46.15,46.2327,46.1431,46.2327,83500.0
2010-01-04 14:40:00,67.04,67.11,67.01,67.11,119500.0,46.2258,46.2741,46.2051,46.2741,119500.0
2010-01-04 14:45:00,67.11,67.18,67.09,67.18,75100.0,46.2741,46.3223,46.2603,46.3223,75100.0
2010-01-04 14:50:00,67.18,67.18,67.11,67.11,33900.0,46.3223,46.3223,46.2741,46.2741,33900.0
2010-01-04 14:55:00,67.12,67.16,67.09,67.15,60600.0,46.281,46.3086,46.2603,46.3017,60600.0
2010-01-04 15:00:00,67.15,67.16,67.08,67.08,79100.0,46.3017,46.3086,46.2534,46.2534,79100.0
2010-01-04 15:05:00,67.09,67.11,67.06,67.1,84200.0,46.2603,46.2741,46.2396,46.2672,84200.0
2010-01-04 15:10:00,67.1,67.15,67.06,67.12,95000.0,46.2672,46.3017,46.2396,46.281,95000.0
2010-01-04 15:15:00,67.11,67.16,67.08,67.15,112900.0,46.2741,46.3086,46.2534,46.3017,112900.0
2010-01-04 15:20:00,67.15,67.2,67.13,67.13,59100.0,46.3017,46.3361,46.2879,46.2879,59100.0
2010-01-04 15:25:00,67.13,67.19,67.1,67.1,65800.0,46.2879,46.3292,46.2672,46.2672,65800.0
2010-01-04 15:30:00,67.1,67.13,67.09,67.09,81700.0,46.2672,46.2879,46.2603,46.2603,81700.0
2010-01-04 15:35:00,67.09,67.11,67.05,67.11,90200.0,46.2603,46.2741,46.2327,46.2741,90200.0
2010-01-04 15:40:00,67.11,67.12,67.07,67.07,71300.0,46.2741,46.281,46.2465,46.2465,71300.0
2010-01-04 15:45:00,67.07,67.14,67.07,67.12,103400.0,46.2465,46.2948,46.2465,46.281,103400.0
2010-01-04 15:50:00,67.13,67.13,67.06,67.07,136300.0,46.2879,46.2879,46.2396,46.2465,136300.0
2010-01-04 15:55:00,67.07,67.15,67.04,67.11,306800.0,46.2465,46.3017,46.2258,46.2741,306800.0
2010-01-05 09:30:00,66.99,67.35,66.99,67.22,125900.0,46.1913,46.4396,46.1913,46.3499,125900.0
2010-01-05 09:35:00,67.22,67.33,66.89,66.99,117700.0,46.3499,46.4258,46.1224,46.1913,117700.0
2010-01-05 09:40:00,66.99,67.16,66.83,67.07,91700.0,46.1913,46.3086,46.081,46.2465,91700.0
2010-01-05 09:45:00,67.07,67.23,67.0,67.22,91700.0,46.2465,46.3568,46.1982,46.3499,91700.0
2010-01-05 09:50:00,67.22,67.41,67.07,67.39,138600.0,46.3499,46.4809,46.2465,46.4671,138600.0
2010-01-05 09:55:00,67.39,67.39,66.76,66.76,182300.0,46.4671,46.4671,46.0327,46.0327,182300.0
2010-01-05 10:00:00,66.76,67.16,66.73,67.11,149500.0,46.0327,46.3086,46.0121,46.2741,149500.0
2010-01-05 10:05:00,67.12,67.2,66.92,66.94,83900.0,46.281,46.3361,46.1431,46.1569,83900.0
2010-01-05 10:10:00,66.94,67.26,66.9,67.25,103300.0,46.1569,46.3775,46.1293,46.3706,103300.0
2010-01-05 10:15:00,67.26,67.3,67.19,67.19,40400.0,46.3775,46.4051,46.3292,46.3292,40400.0
2010-01-05 10:20:00,67.19,67.2,66.96,67.03,117600.0,46.3292,46.3361,46.1707,46.2189,117600.0
2010-01-05 10:25:00,67.03,67.15,67.02,67.11,141900.0,46.2189,46.3017,46.212,46.2741,141900.0
2010-01-05 10:30:00,67.11,67.49,67.04,67.43,211100.0,46.2741,46.5361,46.2258,46.4947,211100.0
2010-01-05 10:35:00,67.45,67.55,67.38,67.55,137400.0,46.5085,46.5775,46.4603,46.5775,137400.0
2010-01-05 10:40:00,67.53,67.55,67.44,67.51,54200.0,46.5637,46.5775,46.5016,46.5499,54200.0
2010-01-05 10:45:00,67.52,67.62,67.43,67.52,139600.0,46.5568,46.6257,46.4947,46.5568,139600.0
2010-01-05 10:50:00,67.52,67.58,67.4,67.43,48600.0,46.5568,46.5982,46.474,46.4947,48600.0
2010-01-05 10:55:00,67.42,67.42,67.36,67.41,57200.0,46.4878,46.4878,46.4465,46.4809,57200.0
2010-01-05 11:00:00,67.42,67.42,67.37,67.41,58600.0,46.4878,46.4878,46.4534,46.4809,58600.0
2010-01-05 11:05:00,67.4,67.43,67.39,67.4,78800.0,46.474,46.4947,46.4671,46.474,78800.0
2010-01-05 11:10:00,67.4,67.43,67.35,67.37,107800.0,46.474,46.4947,46.4396,46.4534,107800.0
2010-01-05 11:15:00,67.36,67.38,67.16,67.19,140900.0,46.4465,46.4603,46.3086,46.3292,140900.0
2010-01-05 11:20:00,67.18,67.27,67.12,67.12,73600.0,46.3223,46.3844,46.281,46.281,73600.0
2010-01-05 11:25:00,67.11,67.18,67.06,67.08,112400.0,46.2741,46.3223,46.2396,46.2534,112400.0
2010-01-05 11:30:00,67.09,67.13,67.02,67.13,93400.0,46.2603,46.2879,46.212,46.2879,93400.0
2010-01-05 11:35:00,67.13,67.17,67.1,67.15,61800.0,46.2879,46.3155,46.2672,46.3017,61800.0
2010-01-05 11:40:00,67.14,67.2,67.06,67.07,53300.0,46.2948,46.3361,46.2396,46.2465,53300.0
2010-01-05 11:45:00,67.07,67.17,67.07,67.14,58100.0,46.2465,46.3155,46.2465,46.2948,58100.0
2010-01-05 11:50:00,67.14,67.27,67.13,67.23,39900.0,46.2948,46.3844,46.2879,46.3568,39900.0
2010-01-05 11:55:00,67.23,67.32,67.23,67.32,39400.0,46.3568,46.4189,46.3568,46.4189,39400.0
2010-01-05 12:00:00,67.32,67.4,67.31,67.38,47800.0,46.4189,46.474,46.412,46.4603,47800.0
2010-01-05 12:05:00,67.38,67.43,67.33,67.42,68700.0,46.4603,46.4947,46.4258,46.4878,68700.0
2010-01-05 12:10:00,67.41,67.45,67.34,67.44,34600.0,46.4809,46.5085,46.4327,46.5016,34600.0
2010-01-05 12:15:00,67.45,67.46,67.29,67.34,79300.0,46.5085,46.5154,46.3982,46.4327,79300.0
2010-01-05 12:20:00,67.33,67.36,67.25,67.33,49700.0,46.4258,46.4465,46.3706,46.4258,49700.0
2010-01-05 12:25:00,67.32,67.43,67.31,67.43,41000.0,46.4189,46.4947,46.412,46.4947,41000.0
2010-01-05 12:30:00,67.43,67.44,67.31,67.31,52600.0,46.4947,46.5016,46.412,46.412,52600.0
2010-01-05 12:35:00,67.31,67.32,67.2,67.26,47500.0,46.412,46.4189,46.3361,46.3775,47500.0
2010-01-05 12:40:00,67.26,67.29,67.22,67.28,37100.0,46.3775,46.3982,46.3499,46.3913,37100.0
2010-01-05 12:45:00,67.28,67.3,67.25,67.26,53600.0,46.3913,46.4051,46.3706,46.3775,53600.0
2010-01-05 12:50:00,67.25,67.29,67.21,67.27,51300.0,46.3706,46.3982,46.343,46.3844,51300.0
2010-01-05 12:55:00,67.28,67.3,67.26,67.3,44100.0,46.3913,46.4051,46.3775,46.4051,44100.0
2010-01-05 13:00:00,67.3,67.38,67.29,67.34,108100.0,46.4051,46.4603,46.3982,46.4327,108100.0
2010-01-05 13:05:00,67.34,67.36,67.29,67.34,42700.0,46.4327,46.4465,46.3982,46.4327,42700.0
2010-01-05 13:10:00,67.33,67.4,67.32,67.33,60400.0,46.4258,46.474,46.4189,46.4258,60400.0
2010-01-05 13:15:00,67.33,67.4,67.33,67.4,56400.0,46.4258,46.474,46.4258,46.474,56400.0
2010-01-05 13:20:00,67.4,67.43,67.23,67.3,55300.0,46.474,46.4947,46.3568,46.4051,55300.0
2010-01-05 13:25:00,67.31,67.34,67.16,67.2,48000.0,46.412,46.4327,46.3086,46.3361,48000.0
2010-01-05 13:30:00,67.2,67.26,67.16,67.22,120300.0,46.3361,46.3775,46.3086,46.3499,120300.0
2010-01-05 13:35:00,67.2,67.23,67.14,67.15,47100.0,46.3361,46.3568,46.2948,46.3017,47100.0
2010-01-05 13:40:00,67.17,67.38,67.17,67.35,29100.0,46.3155,46.4603,46.3155,46.4396,29100.0
2010-01-05 13:45:00,67.36,67.36,67.27,67.28,41200.0,46.4465,46.4465,46.3844,46.3913,41200.0
2010-01-05 13:50:00,67.28,67.29,67.2,67.26,32300.0,46.3913,46.3982,46.3361,46.3775,32300.0
2010-01-05 13:55:00,67.28,67.28,67.22,67.23,20700.0,46.3913,46.3913,46.3499,46.3568,20700.0
2010-01-05 14:00:00,67.24,67.28,67.18,67.21,90000.0,46.3637,46.3913,46.3223,46.343,90000.0
2010-01-05 14:05:00,67.21,67.21,67.08,67.1,56000.0,46.343,46.343,46.2534,46.2672,56000.0
2010-01-05 14:10:00,67.11,67.18,67.07,67.15,83600.0,46.2741,46.3223,46.2465,46.3017,83600.0
2010-01-05 14:15:00,67.15,67.15,67.05,67.05,125200.0,46.3017,46.3017,46.2327,46.2327,125200.0
2010-01-05 14:20:00,67.07,67.22,67.06,67.21,72700.0,46.2465,46.3499,46.2396,46.343,72700.0
2010-01-05 14:25:00,67.21,67.29,67.2,67.28,47400.0,46.343,46.3982,46.3361,46.3913,47400.0
2010-01-05 14:30:00,67.27,67.33,67.17,67.24,65700.0,46.3844,46.4258,46.3155,46.3637,65700.0
2010-01-05 14:35:00,67.25,67.34,67.24,67.27,33900.0,46.3706,46.4327,46.3637,46.3844,33900.0
2010-01-05 14:40:00,67.27,67.3,67.2,67.25,42200.0,46.3844,46.4051,46.3361,46.3706,42200.0
2010-01-05 14:45:00,67.25,67.32,67.23,67.3,53000.0,46.3706,46.4189,46.3568,46.4051,53000.0
2010-01-05 14:50:00,67.31,67.37,67.27,67.33,67700.0,46.412,46.4534,46.3844,46.4258,67700.0
2010-01-05 14:55:00,67.32,67.39,67.32,67.39,122000.0,46.4189,46.4671,46.4189,46.4671,122000.0
2010-01-05 15:00:00,67.4,67.49,67.38,67.44,95100.0,46.474,46.5361,46.4603,46.5016,95100.0
2010-01-05 15:05:00,67.44,67.54,67.42,67.43,85100.0,46.5016,46.5706,46.4878,46.4947,85100.0
2010-01-05 15:10:00,67.42,67.46,67.39,67.4,61600.0,46.4878,46.5154,46.4671,46.474,61600.0
2010-01-05 15:15:00,67.4,67.46,67.32,67.35,116400.0,46.474,46.5154,46.4189,46.4396,116400.0
2010-01-05 15:20:00,67.35,67.45,67.28,67.44,123000.0,46.4396,46.5085,46.3913,46.5016,123000.0
2010-01-05 15:25:00,67.45,67.5,67.4,67.49,149100.0,46.5085,46.543,46.474,46.5361,149100.0
2010-01-05 15:30:00,67.46,67.49,67.38,67.4,151700.0,46.5154,46.5361,46.4603,46.474,151700.0
2010-01-05 15:35:00,67.39,67.41,67.31,67.31,111500.0,46.4671,46.4809,46.412,46.412,111500.0
2010-01-05 15:40:00,67.32,67.36,67.23,67.23,236400.0,46.4189,46.4465,46.3568,46.3568,236400.0
2010-01-05 15:45:00,67.23,67.27,67.19,67.24,165800.0,46.3568,46.3844,46.3292,46.3637,165800.0
2010-01-05 15:50:00,67.24,67.24,67.14,67.15,219700.0,46.3637,46.3637,46.2948,46.3017,219700.0
2010-01-05 15:55:00,67.14,67.32,67.14,67.27,284600.0,46.2948,46.4189,46.2948,46.3844,284600.0
2010-01-06 09:30:00,67.16,67.76,67.03,67.75,186700.0,46.3086,46.7223,46.2189,46.7154,186700.0
2010-01-06 09:35:00,67.77,67.89,67.59,67.85,198000.0,46.7292,46.8119,46.6051,46.7843,198000.0
2010-01-06 09:40:00,67.85,67.98,67.79,67.82,219200.0,46.7843,46.874,46.743,46.7636,219200.0
2010-01-06 09:45:00,67.79,67.84,67.62,67.84,114200.0,46.743,46.7774,46.6257,46.7774,114200.0
2010-01-06 09:50:00,67.85,67.94,67.62,67.64,206900.0,46.7843,46.8464,46.6257,46.6395,206900.0
2010-01-06 09:55:00,67.65,67.81,67.65,67.8,137200.0,46.6464,46.7568,46.6464,46.7499,137200.0
2010-01-06 10:00:00,67.8,68.08,67.75,68.05,158000.0,46.7499,46.9429,46.7154,46.9222,158000.0
2010-01-06 10:05:00,68.06,68.09,67.9,68.09,88000.0,46.9291,46.9498,46.8188,46.9498,88000.0
2010-01-06 10:10:00,68.09,68.18,67.92,67.93,134900.0,46.9498,47.0119,46.8326,46.8395,134900.0
2010-01-06 10:15:00,67.94,68.03,67.91,67.92,71200.0,46.8464,46.9084,46.8257,46.8326,71200.0
2010-01-06 10:20:00,67.92,67.95,67.85,67.86,63100.0,46.8326,46.8533,46.7843,46.7912,63100.0
2010-01-06 10:25:00,67.86,68.08,67.8,68.07,70400.0,46.7912,46.9429,46.7499,46.936,70400.0
2010-01-06 10:30:00,68.05,68.05,67.42,67.57,241400.0,46.9222,46.9222,46.4878,46.5913,241400.0
2010-01-06 10:35:00,67.53,67.67,67.21,67.24,168200.0,46.5637,46.6602,46.343,46.3637,168200.0
2010-01-06 10:40:00,67.26,67.26,67.07,67.2,96900.0,46.3775,46.3775,46.2465,46.3361,96900.0
2010-01-06 10:45:00,67.19,67.3,67.08,67.17,118900.0,46.3292,46.4051,46.2534,46.3155,118900.0
2010-01-06 10:50:00,67.17,67.34,67.06,67.14,171400.0,46.3155,46.4327,46.2396,46.2948,171400.0
2010-01-06 10:55:00,67.14,67.26,67.1,67.24,107100.0,46.2948,46.3775,46.2672,46.3637,107100.0
2010-01-06 11:00:00,67.25,67.55,67.24,67.49,79600.0,46.3706,46.5775,46.3637,46.5361,79600.0
2010-01-06 11:05:00,67.47,67.55,67.38,67.39,53800.0,46.5223,46.5775,46.4603,46.4671,53800.0
2010-01-06 11:10:00,67.4,67.48,67.38,67.46,44500.0,46.474,46.5292,46.4603,46.5154,44500.0
2010-01-06 11:15:00,67.46,67.56,67.4,67.46,59300.0,46.5154,46.5844,46.474,46.5154,59300.0
2010-01-06 11:20:00,67.46,67.71,67.46,67.59,92600.0,46.5154,46.6878,46.5154,46.6051,92600.0
2010-01-06 11:25:00,67.6,67.62,67.47,67.5,81500.0,46.612,46.6257,46.5223,46.543,81500.0
2010-01-06 11:30:00,67.51,67.57,67.49,67.53,185900.0,46.5499,46.5913,46.5361,46.5637,185900.0
2010-01-06 11:35:00,67.53,67.75,67.53,67.7,133600.0,46.5637,46.7154,46.5637,46.6809,133600.0
2010-01-06 11:40:00,67.69,67.69,67.51,67.55,55700.0,46.674,46.674,46.5499,46.5775,55700.0
2010-01-06 11:45:00,67.55,67.74,67.51,67.7,86000.0,46.5775,46.7085,46.5499,46.6809,86000.0
2010-01-06 11:50:00,67.72,67.8,67.66,67.69,49000.0,46.6947,46.7499,46.6533,46.674,49000.0
2010-01-06 11:55:00,67.67,67.68,67.52,67.59,38100.0,46.6602,46.6671,46.5568,46.6051,38100.0
2010-01-06 12:00:00,67.57,67.74,67.55,67.73,40600.0,46.5913,46.7085,46.5775,46.7016,40600.0
2010-01-06 12:05:00,67.74,67.74,67.66,67.67,38900.0,46.7085,46.7085,46.6533,46.6602,38900.0
2010-01-06 12:10:00,67.65,67.66,67.51,67.56,60500.0,46.6464,46.6533,46.5499,46.5844,60500.0
2010-01-06 12:15:00,67.56,67.62,67.51,67.58,41000.0,46.5844,46.6257,46.5499,46.5982,41000.0
2010-01-06 12:20:00,67.57,67.62,67.56,67.56,48000.0,46.5913,46.6257,46.5844,46.5844,48000.0
2010-01-06 12:25:00,67.56,67.57,67.5,67.51,60600.0,46.5844,46.5913,46.543,46.5499,60600.0
2010-01-06 12:30:00,67.51,67.51,67.46,67.48,79100.0,46.5499,46.5499,46.5154,46.5292,79100.0
2010-01-06 12:35:00,67.48,67.57,67.47,67.54,56300.0,46.5292,46.5913,46.5223,46.5706,56300.0
2010-01-06 12:40:00,67.53,67.65,67.53,67.64,61300.0,46.5637,46.6464,46.5637,46.6395,61300.0
2010-01-06 12:45:00,67.65,67.69,67.64,67.65,27500.0,46.6464,46.674,46.6395,46.6464,27500.0
2010-01-06 12:50:00,67.66,67.76,67.65,67.72,47600.0,46.6533,46.7223,46.6464,46.6947,47600.0
2010-01-06 12:55:00,67.74,67.8,67.73,67.8,52500.0,46.7085,46.7499,46.7016,46.7499,52500.0
2010-01-06 13:00:00,67.8,67.85,67.67,67.67,56700.0,46.7499,46.7843,46.6602,46.6602,56700.0
2010-01-06 13:05:00,67.67,67.67,67.59,67.61,58700.0,46.6602,46.6602,46.6051,46.6188,58700.0
2010-01-06 13:10:00,67.6,67.64,67.56,67.57,74100.0,46.612,46.6395,46.5844,46.5913,74100.0
2010-01-06 13:15:00,67.58,67.75,67.55,67.74,100300.0,46.5982,46.7154,46.5775,46.7085,100300.0
2010-01-06 13:20:00,67.75,67.85,67.75,67.84,33500.0,46.7154,46.7843,46.7154,46.7774,33500.0
2010-01-06 13:25:00,67.84,67.92,67.84,67.9,44400.0,46.7774,46.8326,46.7774,46.8188,44400.0
2010-01-06 13:30:00,67.9,67.93,67.85,67.86,58500.0,46.8188,46.8395,46.7843,46.7912,58500.0
2010-01-06 13:35:00,67.86,68.0,67.79,67.98,115500.0,46.7912,46.8878,46.743,46.874,115500.0
2010-01-06 13:40:00,67.98,68.0,67.91,67.91,64300.0,46.874,46.8878,46.8257,46.8257,64300.0
2010-01-06 13:45:00,67.91,67.96,67.88,67.89,43600.0,46.8257,46.8602,46.805,46.8119,43600.0
2010-01-06 13:50:00,67.88,67.95,67.88,67.95,63600.0,46.805,46.8533,46.805,46.8533,63600.0
2010-01-06 13:55:00,67.95,67.95,67.85,67.9,84100.0,46.8533,46.8533,46.7843,46.8188,84100.0
2010-01-06 14:00:00,67.9,68.03,67.88,67.98,79800.0,46.8188,46.9084,46.805,46.874,79800.0
2010-01-06 14:05:00,68.0,68.17,67.98,68.12,81800.0,46.8878,47.005,46.874,46.9705,81800.0
2010-01-06 14:10:00,68.14,68.17,68.11,68.11,35800.0,46.9843,47.005,46.9636,46.9636,35800.0
2010-01-06 14:15:00,68.1,68.28,68.07,68.24,103800.0,46.9567,47.0808,46.936,47.0532,103800.0
2010-01-06 14:20:00,68.22,68.3,68.18,68.19,55600.0,47.0395,47.0946,47.0119,47.0188,55600.0
2010-01-06 14:25:00,68.19,68.2,68.12,68.16,125500.0,47.0188,47.0257,46.9705,46.9981,125500.0
2010-01-06 14:30:00,68.18,68.3,68.17,68.26,194700.0,47.0119,47.0946,47.005,47.067,194700.0
2010-01-06 14:35:00,68.26,68.37,68.26,68.28,134300.0,47.067,47.1429,47.067,47.0808,134300.0
2010-01-06 14:40:00,68.28,68.4,68.28,68.39,91300.0,47.0808,47.1636,47.0808,47.1567,91300.0
2010-01-06 14:45:00,68.4,68.4,68.36,68.38,99400.0,47.1636,47.1636,47.136,47.1498,99400.0
2010-01-06 14:50:00,68.37,68.4,68.33,68.35,75800.0,47.1429,47.1636,47.1153,47.1291,75800.0
2010-01-06 14:55:00,68.35,68.46,68.35,68.45,116200.0,47.1291,47.2049,47.1291,47.198,116200.0
2010-01-06 15:00:00,68.45,68.65,68.45,68.57,237300.0,47.198,47.336,47.198,47.2808,237300.0
2010-01-06 15:05:00,68.57,68.7,68.57,68.69,169100.0,47.2808,47.3704,47.2808,47.3635,169100.0
2010-01-06 15:10:00,68.69,68.77,68.64,68.77,122600.0,47.3635,47.4187,47.3291,47.4187,122600.0
2010-01-06 15:15:00,68.77,68.85,68.75,68.78,134200.0,47.4187,47.4739,47.4049,47.4256,134200.0
2010-01-06 15:20:00,68.77,68.84,68.75,68.83,173700.0,47.4187,47.467,47.4049,47.4601,173700.0
2010-01-06 15:25:00,68.83,68.89,68.82,68.82,210400.0,47.4601,47.5014,47.4532,47.4532,210400.0
2010-01-06 15:30:00,68.82,68.83,68.67,68.73,492900.0,47.4532,47.4601,47.3497,47.3911,492900.0
2010-01-06 15:35:00,68.72,68.87,68.71,68.87,210400.0,47.3842,47.4876,47.3773,47.4876,210400.0
2010-01-06 15:40:00,68.86,68.94,68.84,68.89,246400.0,47.4808,47.5359,47.467,47.5014,246400.0
2010-01-06 15:45:00,68.89,68.92,68.71,68.76,283000.0,47.5014,47.5221,47.3773,47.4118,283000.0
2010-01-06 15:50:00,68.76,68.85,68.73,68.85,255100.0,47.4118,47.4739,47.3911,47.4739,255100.0
2010-01-06 15:55:00,68.85,68.88,68.76,68.8,351300.0,47.4739,47.4945,47.4118,47.4394,351300.0
2010-01-07 09:30:00,68.49,68.53,68.21,68.51,168900.0,47.2256,47.2532,47.0326,47.2394,168900.0
2010-01-07 09:35:00,68.51,69.0,68.47,68.95,220200.0,47.2394,47.5773,47.2118,47.5428,220200.0
2010-01-07 09:40:00,68.94,69.0,68.81,68.88,248700.0,47.5359,47.5773,47.4463,47.4945,248700.0
2010-01-07 09:45:00,68.88,68.91,68.73,68.8,204500.0,47.4945,47.5152,47.3911,47.4394,204500.0
2010-01-07 09:50:00,68.8,68.83,68.57,68.64,151400.0,47.4394,47.4601,47.2808,47.3291,151400.0
2010-01-07 09:55:00,68.65,68.75,68.52,68.6,145100.0,47.336,47.4049,47.2463,47.3015,145100.0
2010-01-07 10:00:00,68.59,68.86,68.47,68.81,157200.0,47.2946,47.4808,47.2118,47.4463,157200.0
2010-01-07 10:05:00,68.81,68.86,68.7,68.74,93300.0,47.4463,47.4808,47.3704,47.398,93300.0
2010-01-07 10:10:00,68.74,68.94,68.69,68.93,116600.0,47.398,47.5359,47.3635,47.529,116600.0
2010-01-07 10:15:00,68.93,68.99,68.87,68.88,144600.0,47.529,47.5704,47.4876,47.4945,144600.0
2010-01-07 10:20:00,68.88,68.96,68.78,68.92,207400.0,47.4945,47.5497,47.4256,47.5221,207400.0
2010-01-07 10:25:00,68.91,68.96,68.85,68.93,99500.0,47.5152,47.5497,47.4739,47.529,99500.0
2010-01-07 10:30:00,68.93,68.95,68.76,68.94,116400.0,47.529,47.5428,47.4118,47.5359,116400.0
2010-01-07 10:35:00,68.94,68.94,68.82,68.86,99100.0,47.5359,47.5359,47.4532,47.4808,99100.0
2010-01-07 10:40:00,68.86,68.99,68.85,68.97,79300.0,47.4808,47.5704,47.4739,47.5566,79300.0
2010-01-07 10:45:00,68.97,69.25,68.97,69.09,138600.0,47.5566,47.7497,47.5566,47.6393,138600.0
2010-01-07 10:50:00,69.1,69.28,69.04,69.2,128800.0,47.6462,47.7704,47.6049,47.7152,128800.0
2010-01-07 10:55:00,69.2,69.21,69.08,69.17,101600.0,47.7152,47.7221,47.6324,47.6945,101600.0
2010-01-07 11:00:00,69.17,69.38,69.1,69.36,62500.0,47.6945,47.8393,47.6462,47.8255,62500.0
2010-01-07 11:05:00,69.36,69.43,69.15,69.17,108600.0,47.8255,47.8738,47.6807,47.6945,108600.0
2010-01-07 11:10:00,69.15,69.2,69.1,69.14,38200.0,47.6807,47.7152,47.6462,47.6738,38200.0
2010-01-07 11:15:00,69.13,69.14,68.97,69.05,68700.0,47.6669,47.6738,47.5566,47.6118,68700.0
2010-01-07 11:20:00,69.05,69.23,69.05,69.21,61800.0,47.6118,47.7359,47.6118,47.7221,61800.0
2010-01-07 11:25:00,69.21,69.31,69.1,69.15,53600.0,47.7221,47.791,47.6462,47.6807,53600.0
2010-01-07 11:30:00,69.14,69.21,69.11,69.18,40400.0,47.6738,47.7221,47.6531,47.7014,40400.0
2010-01-07 11:35:00,69.18,69.27,69.08,69.25,88700.0,47.7014,47.7635,47.6324,47.7497,88700.0
2010-01-07 11:40:00,69.23,69.28,69.11,69.25,51200.0,47.7359,47.7704,47.6531,47.7497,51200.0
2010-01-07 11:45:00,69.25,69.28,69.19,69.27,44600.0,47.7497,47.7704,47.7083,47.7635,44600.0
2010-01-07 11:50:00,69.27,69.37,69.27,69.34,74400.0,47.7635,47.8324,47.7635,47.8117,74400.0
2010-01-07 11:55:00,69.35,69.4,69.21,69.23,74700.0,47.8186,47.8531,47.7221,47.7359,74700.0
2010-01-07 12:00:00,69.23,69.28,69.18,69.19,56200.0,47.7359,47.7704,47.7014,47.7083,56200.0
2010-01-07 12:05:00,69.19,69.2,69.12,69.16,53100.0,47.7083,47.7152,47.66,47.6876,53100.0
2010-01-07 12:10:00,69.16,69.2,69.14,69.16,63700.0,47.6876,47.7152,47.6738,47.6876,63700.0
2010-01-07 12:15:00,69.16,69.27,69.16,69.18,29100.0,47.6876,47.7635,47.6876,47.7014,29100.0
2010-01-07 12:20:00,69.19,69.23,69.02,69.09,115900.0,47.7083,47.7359,47.5911,47.6393,115900.0
2010-01-07 12:25:00,69.08,69.1,68.93,69.02,87700.0,47.6324,47.6462,47.529,47.5911,87700.0
2010-01-07 12:30:00,69.01,69.14,69.0,69.11,140700.0,47.5842,47.6738,47.5773,47.6531,140700.0
2010-01-07 12:35:00,69.11,69.23,69.02,69.02,103300.0,47.6531,47.7359,47.5911,47.5911,103300.0
2010-01-07 12:40:00,69.04,69.08,69.02,69.04,39300.0,47.6049,47.6324,47.5911,47.6049,39300.0
2010-01-07 12:45:00,69.04,69.09,69.01,69.05,47400.0,47.6049,47.6393,47.5842,47.6118,47400.0
2010-01-07 12:50:00,69.05,69.14,69.03,69.04,41400.0,47.6118,47.6738,47.598,47.6049,41400.0
2010-01-07 12:55:00,69.04,69.05,68.95,68.97,68900.0,47.6049,47.6118,47.5428,47.5566,68900.0
2010-01-07 13:00:00,68.97,69.01,68.9,68.9,36700.0,47.5566,47.5842,47.5083,47.5083,36700.0
2010-01-07 13:05:00,68.9,68.98,68.88,68.96,32000.0,47.5083,47.5635,47.4945,47.5497,32000.0
2010-01-07 13:10:00,68.96,69.1,68.96,69.09,42500.0,47.5497,47.6462,47.5497,47.6393,42500.0
2010-01-07 13:15:00,69.1,69.19,69.09,69.14,51500.0,47.6462,47.7083,47.6393,47.6738,51500.0
2010-01-07 13:20:00,69.15,69.26,69.1,69.25,46000.0,47.6807,47.7566,47.6462,47.7497,46000.0
2010-01-07 13:25:00,69.25,69.3,69.24,69.25,42600.0,47.7497,47.7841,47.7428,47.7497,42600.0
2010-01-07 13:30:00,69.25,69.46,69.25,69.44,56000.0,47.7497,47.8945,47.7497,47.8807,56000.0
2010-01-07 13:35:00,69.44,69.48,69.39,69.39,78600.0,47.8807,47.9083,47.8462,47.8462,78600.0
2010-01-07 13:40:00,69.39,69.4,69.27,69.29,55100.0,47.8462,47.8531,47.7635,47.7772,55100.0
2010-01-07 13:45:00,69.3,69.35,69.29,69.33,42700.0,47.7841,47.8186,47.7772,47.8048,42700.0
2010-01-07 13:50:00,69.33,69.39,69.29,69.32,59400.0,47.8048,47.8462,47.7772,47.7979,59400.0
2010-01-07 13:55:00,69.32,69.37,69.29,69.35,43700.0,47.7979,47.8324,47.7772,47.8186,43700.0
2010-01-07 14:00:00,69.35,69.4,69.27,69.29,42600.0,47.8186,47.8531,47.7635,47.7772,42600.0
2010-01-07 14:05:00,69.29,69.31,69.26,69.27,47600.0,47.7772,47.791,47.7566,47.7635,47600.0
2010-01-07 14:10:00,69.27,69.3,69.17,69.19,53200.0,47.7635,47.7841,47.6945,47.7083,53200.0
2010-01-07 14:15:00,69.17,69.21,69.09,69.1,51900.0,47.6945,47.7221,47.6393,47.6462,51900.0
2010-01-07 14:20:00,69.1,69.24,69.1,69.23,63200.0,47.6462,47.7428,47.6462,47.7359,63200.0
2010-01-07 14:25:00,69.23,69.28,69.18,69.22,31400.0,47.7359,47.7704,47.7014,47.729,31400.0
2010-01-07 14:30:00,69.22,69.36,69.21,69.36,73700.0,47.729,47.8255,47.7221,47.8255,73700.0
2010-01-07 14:35:00,69.36,69.59,69.35,69.55,115600.0,47.8255,47.9841,47.8186,47.9565,115600.0
2010-01-07 14:40:00,69.57,69.59,69.54,69.56,77200.0,47.9703,47.9841,47.9496,47.9634,77200.0
2010-01-07 14:45:00,69.58,69.64,69.57,69.61,57900.0,47.9772,48.0186,47.9703,47.9979,57900.0
2010-01-07 14:50:00,69.62,69.65,69.57,69.64,59000.0,48.0048,48.0255,47.9703,48.0186,59000.0
2010-01-07 14:55:00,69.64,69.67,69.61,69.66,90100.0,48.0186,48.0393,47.9979,48.0324,90100.0
2010-01-07 15:00:00,69.66,69.67,69.32,69.33,182400.0,48.0324,48.0393,47.7979,47.8048,182400.0
2010-01-07 15:05:00,69.33,69.37,69.25,69.28,95100.0,47.8048,47.8324,47.7497,47.7704,95100.0
2010-01-07 15:10:00,69.28,69.41,69.27,69.34,85100.0,47.7704,47.86,47.7635,47.8117,85100.0
2010-01-07 15:15:00,69.35,69.47,69.34,69.42,75400.0,47.8186,47.9014,47.8117,47.8669,75400.0
2010-01-07 15:20:00,69.43,69.62,69.4,69.62,68000.0,47.8738,48.0048,47.8531,48.0048,68000.0
2010-01-07 15:25:00,69.6,69.61,69.52,69.58,32200.0,47.991,47.9979,47.9358,47.9772,32200.0
2010-01-07 15:30:00,69.58,69.74,69.58,69.72,88700.0,47.9772,48.0875,47.9772,48.0737,88700.0
2010-01-07 15:35:00,69.73,69.73,69.6,69.61,87800.0,48.0806,48.0806,47.991,47.9979,87800.0
2010-01-07 15:40:00,69.61,69.81,69.61,69.77,114600.0,47.9979,48.1358,47.9979,48.1082,114600.0
2010-01-07 15:45:00,69.77,69.81,69.56,69.57,195300.0,48.1082,48.1358,47.9634,47.9703,195300.0
2010-01-07 15:50:00,69.56,69.63,69.34,69.35,340500.0,47.9634,48.0117,47.8117,47.8186,340500.0
2010-01-07 15:55:00,69.34,69.5,69.34,69.47,352100.0,47.8117,47.922,47.8117,47.9014,352100.0
2010-01-08 09:30:00,69.19,69.31,69.09,69.24,374000.0,47.7083,47.791,47.6393,47.7428,374000.0
2010-01-08 09:35:00,69.24,69.73,69.21,69.52,342700.0,47.7428,48.0806,47.7221,47.9358,342700.0
2010-01-08 09:40:00,69.53,69.61,69.34,69.4,189200.0,47.9427,47.9979,47.8117,47.8531,189200.0
2010-01-08 09:45:00,69.42,69.62,69.34,69.56,155800.0,47.8669,48.0048,47.8117,47.9634,155800.0
2010-01-08 09:50:00,69.57,69.9,69.46,69.84,194000.0,47.9703,48.1979,47.8945,48.1565,194000.0
2010-01-08 09:55:00,69.84,70.0,69.7,69.98,293500.0,48.1565,48.2668,48.06,48.253,293500.0
2010-01-08 10:00:00,70.0,70.16,69.81,69.83,262800.0,48.2668,48.3771,48.1358,48.1496,262800.0
2010-01-08 10:05:00,69.82,69.84,69.69,69.75,100700.0,48.1427,48.1565,48.0531,48.0944,100700.0
2010-01-08 10:10:00,69.79,69.84,69.46,69.62,123800.0,48.122,48.1565,47.8945,48.0048,123800.0
2010-01-08 10:15:00,69.62,69.82,69.58,69.67,113600.0,48.0048,48.1427,47.9772,48.0393,113600.0
2010-01-08 10:20:00,69.68,69.74,69.58,69.72,104500.0,48.0462,48.0875,47.9772,48.0737,104500.0
2010-01-08 10:25:00,69.72,69.75,69.59,69.74,110200.0,48.0737,48.0944,47.9841,48.0875,110200.0
2010-01-08 10:30:00,69.72,69.72,69.55,69.65,74000.0,48.0737,48.0737,47.9565,48.0255,74000.0
2010-01-08 10:35:00,69.63,69.69,69.57,69.61,118000.0,48.0117,48.0531,47.9703,47.9979,118000.0
2010-01-08 10:40:00,69.61,69.72,69.55,69.61,198900.0,47.9979,48.0737,47.9565,47.9979,198900.0
2010-01-08 10:45:00,69.61,69.69,69.58,69.65,96800.0,47.9979,48.0531,47.9772,48.0255,96800.0
2010-01-08 10:50:00,69.65,69.79,69.64,69.78,287500.0,48.0255,48.122,48.0186,48.1151,287500.0
2010-01-08 10:55:00,69.79,69.79,69.59,69.68,92300.0,48.122,48.122,47.9841,48.0462,92300.0
2010-01-08 11:00:00,69.68,69.78,69.55,69.78,116600.0,48.0462,48.1151,47.9565,48.1151,116600.0
2010-01-08 11:05:00,69.78,70.02,69.78,70.0,189800.0,48.1151,48.2806,48.1151,48.2668,189800.0
2010-01-08 11:10:00,70.01,70.06,69.93,69.94,60100.0,48.2737,48.3082,48.2185,48.2254,60100.0
2010-01-08 11:15:00,69.93,70.2,69.91,70.18,126300.0,48.2185,48.4047,48.2048,48.3909,126300.0
2010-01-08 11:20:00,70.2,70.32,70.18,70.26,96100.0,48.4047,48.4875,48.3909,48.4461,96100.0
2010-01-08 11:25:00,70.25,70.32,70.17,70.21,110900.0,48.4392,48.4875,48.384,48.4116,110900.0
2010-01-08 11:30:00,70.22,70.29,70.18,70.21,60100.0,48.4185,48.4668,48.3909,48.4116,60100.0
2010-01-08 11:35:00,70.21,70.22,70.12,70.2,109700.0,48.4116,48.4185,48.3496,48.4047,109700.0
2010-01-08 11:40:00,70.19,70.41,70.17,70.41,105600.0,48.3978,48.5495,48.384,48.5495,105600.0
2010-01-08 11:45:00,70.41,70.65,70.4,70.65,91700.0,48.5495,48.715,48.5426,48.715,91700.0
2010-01-08 11:50:00,70.63,70.8,70.63,70.71,153200.0,48.7012,48.8184,48.7012,48.7564,153200.0
2010-01-08 11:55:00,70.71,70.89,70.69,70.83,86700.0,48.7564,48.8805,48.7426,48.8391,86700.0
2010-01-08 12:00:00,70.83,70.98,70.83,70.94,110800.0,48.8391,48.9425,48.8391,48.915,110800.0
2010-01-08 12:05:00,70.95,70.97,70.84,70.85,97200.0,48.9219,48.9357,48.846,48.8529,97200.0
2010-01-08 12:10:00,70.85,70.87,70.82,70.85,91300.0,48.8529,48.8667,48.8322,48.8529,91300.0
2010-01-08 12:15:00,70.86,71.0,70.86,70.98,150900.0,48.8598,48.9563,48.8598,48.9425,150900.0
2010-01-08 12:20:00,70.97,71.25,70.96,71.24,177800.0,48.9357,49.1287,48.9288,49.1218,177800.0
2010-01-08 12:25:00,71.24,71.52,71.23,71.49,185500.0,49.1218,49.3149,49.1149,49.2942,185500.0
2010-01-08 12:30:00,71.49,71.89,71.47,71.85,283000.0,49.2942,49.57,49.2804,49.5424,283000.0
2010-01-08 12:35:00,71.85,71.94,71.75,71.89,240600.0,49.5424,49.6045,49.4735,49.57,240600.0
2010-01-08 12:40:00,71.89,72.0,71.84,71.94,275500.0,49.57,49.6459,49.5355,49.6045,275500.0
2010-01-08 12:45:00,71.93,71.94,71.63,71.65,287400.0,49.5976,49.6045,49.3907,49.4045,287400.0
2010-01-08 12:50:00,71.65,71.65,71.27,71.29,194800.0,49.4045,49.4045,49.1425,49.1563,194800.0
2010-01-08 12:55:00,71.29,71.36,71.12,71.15,298900.0,49.1563,49.2046,49.0391,49.0598,298900.0
2010-01-08 13:00:00,71.15,71.25,71.08,71.13,362900.0,49.0598,49.1287,49.0115,49.046,362900.0
2010-01-08 13:05:00,71.12,71.24,71.08,71.21,166200.0,49.0391,49.1218,49.0115,49.1011,166200.0
2010-01-08 13:10:00,71.22,71.28,71.11,71.21,132800.0,49.108,49.1494,49.0322,49.1011,132800.0
2010-01-08 13:15:00,71.2,71.32,71.12,71.27,485100.0,49.0942,49.177,49.0391,49.1425,485100.0
2010-01-08 13:20:00,71.27,71.28,71.13,71.19,91500.0,49.1425,49.1494,49.046,49.0873,91500.0
2010-01-08 13:25:00,71.19,71.33,71.15,71.3,91600.0,49.0873,49.1839,49.0598,49.1632,91600.0
2010-01-08 13:30:00,71.3,71.5,71.25,71.46,170500.0,49.1632,49.3011,49.1287,49.2735,170500.0
2010-01-08 13:35:00,71.46,71.5,71.19,71.2,134100.0,49.2735,49.3011,49.0873,49.0942,134100.0
2010-01-08 13:40:00,71.19,71.35,71.16,71.19,111600.0,49.0873,49.1977,49.0667,49.0873,111600.0
2010-01-08 13:45:00,71.2,71.2,70.96,71.07,235700.0,49.0942,49.0942,48.9288,49.0046,235700.0
2010-01-08 13:50:00,71.06,71.08,70.93,71.01,148400.0,48.9977,49.0115,48.9081,48.9632,148400.0
2010-01-08 13:55:00,70.99,71.06,70.94,71.0,62000.0,48.9494,48.9977,48.915,48.9563,62000.0
2010-01-08 14:00:00,70.98,71.07,70.9,70.93,123000.0,48.9425,49.0046,48.8874,48.9081,123000.0
2010-01-08 14:05:00,70.93,70.93,70.71,70.78,130700.0,48.9081,48.9081,48.7564,48.8046,130700.0
2010-01-08 14:10:00,70.79,70.92,70.76,70.91,52400.0,48.8115,48.9012,48.7909,48.8943,52400.0
2010-01-08 14:15:00,70.89,70.92,70.68,70.73,77500.0,48.8805,48.9012,48.7357,48.7702,77500.0
2010-01-08 14:20:00,70.72,70.75,70.71,70.71,105700.0,48.7633,48.784,48.7564,48.7564,105700.0
2010-01-08 14:25:00,70.71,70.8,70.67,70.76,151300.0,48.7564,48.8184,48.7288,48.7909,151300.0
2010-01-08 14:30:00,70.76,70.77,70.61,70.66,63000.0,48.7909,48.7977,48.6874,48.7219,63000.0
2010-01-08 14:35:00,70.66,70.68,70.61,70.65,45900.0,48.7219,48.7357,48.6874,48.715,45900.0
2010-01-08 14:40:00,70.65,70.75,70.64,70.68,138000.0,48.715,48.784,48.7081,48.7357,138000.0
2010-01-08 14:45:00,70.68,70.85,70.63,70.79,143300.0,48.7357,48.8529,48.7012,48.8115,143300.0
2010-01-08 14:50:00,70.8,70.83,70.71,70.78,115000.0,48.8184,48.8391,48.7564,48.8046,115000.0
2010-01-08 14:55:00,70.78,70.9,70.77,70.8,172500.0,48.8046,48.8874,48.7977,48.8184,172500.0
2010-01-08 15:00:00,70.8,70.83,70.72,70.75,81400.0,48.8184,48.8391,48.7633,48.784,81400.0
2010-01-08 15:05:00,70.75,70.85,70.71,70.73,113300.0,48.784,48.8529,48.7564,48.7702,113300.0
2010-01-08 15:10:00,70.73,70.8,70.68,70.7,140800.0,48.7702,48.8184,48.7357,48.7495,140800.0
2010-01-08 15:15:00,70.7,70.72,70.52,70.53,250800.0,48.7495,48.7633,48.6254,48.6323,250800.0
2010-01-08 15:20:00,70.54,70.59,70.39,70.53,177800.0,48.6392,48.6736,48.5357,48.6323,177800.0
2010-01-08 15:25:00,70.52,70.57,70.45,70.46,90000.0,48.6254,48.6598,48.5771,48.584,90000.0
2010-01-08 15:30:00,70.45,70.52,70.31,70.34,359200.0,48.5771,48.6254,48.4806,48.5013,359200.0
2010-01-08 15:35:00,70.35,70.57,70.33,70.56,420600.0,48.5081,48.6598,48.4944,48.6529,420600.0
2010-01-08 15:40:00,70.56,70.75,70.55,70.62,192200.0,48.6529,48.784,48.6461,48.6943,192200.0
2010-01-08 15:45:00,70.63,70.7,70.58,70.7,151100.0,48.7012,48.7495,48.6667,48.7495,151100.0
2010-01-08 15:50:00,70.7,70.93,70.69,70.78,300100.0,48.7495,48.9081,48.7426,48.8046,300100.0
2010-01-08 15:55:00,70.77,70.77,70.57,70.61,274700.0,48.7977,48.7977,48.6598,48.6874,274700.0
2010-01-11 09:30:00,71.3,71.56,70.93,70.97,331700.0,49.1632,49.3425,48.9081,48.9357,331700.0
2010-01-11 09:35:00,70.97,71.24,70.65,70.65,256300.0,48.9357,49.1218,48.715,48.715,256300.0
2010-01-11 09:40:00,70.66,70.9,70.64,70.82,277300.0,48.7219,48.8874,48.7081,48.8322,277300.0
2010-01-11 09:45:00,70.82,71.24,70.78,71.21,207400.0,48.8322,49.1218,48.8046,49.1011,207400.0
2010-01-11 09:50:00,71.21,71.46,71.02,71.37,206000.0,49.1011,49.2735,48.9701,49.2115,206000.0
2010-01-11 09:55:00,71.37,71.47,71.11,71.17,281500.0,49.2115,49.2804,49.0322,49.0736,281500.0
2010-01-11 10:00:00,71.18,71.32,71.1,71.28,217100.0,49.0805,49.177,49.0253,49.1494,217100.0
2010-01-11 10:05:00,71.28,71.34,71.11,71.12,222600.0,49.1494,49.1908,49.0322,49.0391,222600.0
2010-01-11 10:10:00,71.13,71.13,70.78,70.86,219900.0,49.046,49.046,48.8046,48.8598,219900.0
2010-01-11 10:15:00,70.86,71.06,70.83,71.0,121000.0,48.8598,48.9977,48.8391,48.9563,121000.0
2010-01-11 10:20:00,71.0,71.05,70.69,70.89,150800.0,48.9563,48.9908,48.7426,48.8805,150800.0
2010-01-11 10:25:00,70.88,70.95,70.51,70.53,258600.0,48.8736,48.9219,48.6185,48.6323,258600.0
2010-01-11 10:30:00,70.53,70.56,70.18,70.2,121600.0,48.6323,48.6529,48.3909,48.4047,121600.0
2010-01-11 10:35:00,70.24,70.41,70.11,70.39,183100.0,48.4323,48.5495,48.3427,48.5357,183100.0
2010-01-11 10:40:00,70.38,70.86,70.37,70.39,185100.0,48.5288,48.8598,48.5219,48.5357,185100.0
2010-01-11 10:45:00,70.39,70.47,70.22,70.47,157500.0,48.5357,48.5909,48.4185,48.5909,157500.0
2010-01-11 10:50:00,70.47,70.58,70.35,70.36,61000.0,48.5909,48.6667,48.5081,48.515,61000.0
2010-01-11 10:55:00,70.39,70.41,70.28,70.3,62300.0,48.5357,48.5495,48.4599,48.4737,62300.0
2010-01-11 11:00:00,70.28,70.3,69.91,69.97,179000.0,48.4599,48.4737,48.2048,48.2461,179000.0
2010-01-11 11:05:00,69.98,70.05,69.86,70.03,144800.0,48.253,48.3013,48.1703,48.2875,144800.0
2010-01-11 11:10:00,70.02,70.09,69.96,69.99,184700.0,48.2806,48.3289,48.2392,48.2599,184700.0
2010-01-11 11:15:00,69.98,70.12,69.95,70.12,237900.0,48.253,48.3496,48.2323,48.3496,237900.0
2010-01-11 11:20:00,70.12,70.41,70.07,70.41,143400.0,48.3496,48.5495,48.3151,48.5495,143400.0
2010-01-11 11:25:00,70.38,70.43,70.13,70.18,106800.0,48.5288,48.5633,48.3565,48.3909,106800.0
2010-01-11 11:30:00,70.2,70.39,70.2,70.23,107000.0,48.4047,48.5357,48.4047,48.4254,107000.0
2010-01-11 11:35:00,70.22,70.52,70.22,70.47,82300.0,48.4185,48.6254,48.4185,48.5909,82300.0
2010-01-11 11:40:00,70.47,70.48,70.18,70.19,64900.0,48.5909,48.5978,48.3909,48.3978,64900.0
2010-01-11 11:45:00,70.2,70.2,69.97,70.11,299200.0,48.4047,48.4047,48.2461,48.3427,299200.0
2010-01-11 11:50:00,70.09,70.14,69.9,69.92,88200.0,48.3289,48.3633,48.1979,48.2117,88200.0
2010-01-11 11:55:00,69.92,70.07,69.91,70.07,94400.0,48.2117,48.3151,48.2048,48.3151,94400.0
2010-01-11 12:00:00,70.07,70.13,69.97,70.01,93200.0,48.3151,48.3565,48.2461,48.2737,93200.0
2010-01-11 12:05:00,70.0,70.03,69.9,70.03,48300.0,48.2668,48.2875,48.1979,48.2875,48300.0
2010-01-11 12:10:00,70.03,70.15,69.98,70.1,135600.0,48.2875,48.3702,48.253,48.3358,135600.0
2010-01-11 12:15:00,70.1,70.2,70.05,70.12,139400.0,48.3358,48.4047,48.3013,48.3496,139400.0
2010-01-11 12:20:00,70.11,70.14,69.99,70.07,136800.0,48.3427,48.3633,48.2599,48.3151,136800.0
2010-01-11 12:25:00,70.07,70.09,69.83,69.86,83500.0,48.3151,48.3289,48.1496,48.1703,83500.0
2010-01-11 12:30:00,69.86,69.95,69.79,69.82,45300.0,48.1703,48.2323,48.122,48.1427,45300.0
2010-01-11 12:35:00,69.81,69.86,69.77,69.78,20100.0,48.1358,48.1703,48.1082,48.1151,20100.0
2010-01-11 12:40:00,69.77,69.84,69.76,69.8,42300.0,48.1082,48.1565,48.1013,48.1289,42300.0
2010-01-11 12:45:00,69.79,69.8,69.58,69.59,125800.0,48.122,48.1289,47.9772,47.9841,125800.0
2010-01-11 12:50:00,69.6,69.61,69.37,69.57,151800.0,47.991,47.9979,47.8324,47.9703,151800.0
2010-01-11 12:55:00,69.56,69.71,69.51,69.62,72300.0,47.9634,48.0669,47.9289,48.0048,72300.0
2010-01-11 13:00:00,69.62,69.68,69.57,69.63,60300.0,48.0048,48.0462,47.9703,48.0117,60300.0
2010-01-11 13:05:00,69.62,69.87,69.61,69.81,93600.0,48.0048,48.1772,47.9979,48.1358,93600.0
2010-01-11 13:10:00,69.82,69.98,69.8,69.92,64500.0,48.1427,48.253,48.1289,48.2117,64500.0
2010-01-11 13:15:00,69.93,70.08,69.92,70.07,117000.0,48.2185,48.322,48.2117,48.3151,117000.0
2010-01-11 13:20:00,70.07,70.27,70.06,70.19,120300.0,48.3151,48.453,48.3082,48.3978,120300.0
2010-01-11 13:25:00,70.19,70.23,70.15,70.18,96900.0,48.3978,48.4254,48.3702,48.3909,96900.0
2010-01-11 13:30:00,70.19,70.29,70.15,70.21,125100.0,48.3978,48.4668,48.3702,48.4116,125100.0
2010-01-11 13:35:00,70.21,70.22,70.15,70.19,39500.0,48.4116,48.4185,48.3702,48.3978,39500.0
2010-01-11 13:40:00,70.18,70.25,70.08,70.21,44100.0,48.3909,48.4392,48.322,48.4116,44100.0
2010-01-11 13:45:00,70.22,70.54,70.18,70.42,192300.0,48.4185,48.6392,48.3909,48.5564,192300.0
2010-01-11 13:50:00,70.41,70.51,70.39,70.43,44200.0,48.5495,48.6185,48.5357,48.5633,44200.0
2010-01-11 13:55:00,70.4,70.53,70.38,70.42,95200.0,48.5426,48.6323,48.5288,48.5564,95200.0
2010-01-11 14:00:00,70.43,70.48,70.29,70.38,177200.0,48.5633,48.5978,48.4668,48.5288,177200.0
2010-01-11 14:05:00,70.39,70.43,70.23,70.28,111900.0,48.5357,48.5633,48.4254,48.4599,111900.0
2010-01-11 14:10:00,70.28,70.59,70.27,70.59,79200.0,48.4599,48.6736,48.453,48.6736,79200.0
2010-01-11 14:15:00,70.6,70.7,70.41,70.5,72800.0,48.6805,48.7495,48.5495,48.6116,72800.0
2010-01-11 14:20:00,70.5,70.63,70.44,70.47,50700.0,48.6116,48.7012,48.5702,48.5909,50700.0
2010-01-11 14:25:00,70.48,70.52,70.42,70.47,77800.0,48.5978,48.6254,48.5564,48.5909,77800.0
2010-01-11 14:30:00,70.46,70.51,70.38,70.49,88900.0,48.584,48.6185,48.5288,48.6047,88900.0
2010-01-11 14:35:00,70.51,70.55,70.48,70.52,64600.0,48.6185,48.6461,48.5978,48.6254,64600.0
2010-01-11 14:40:00,70.53,70.56,70.43,70.43,51200.0,48.6323,48.6529,48.5633,48.5633,51200.0
2010-01-11 14:45:00,70.43,70.59,70.42,70.53,67400.0,48.5633,48.6736,48.5564,48.6323,67400.0
2010-01-11 14:50:00,70.54,70.56,70.46,70.56,42600.0,48.6392,48.6529,48.584,48.6529,42600.0
2010-01-11 14:55:00,70.55,70.67,70.54,70.62,84300.0,48.6461,48.7288,48.6392,48.6943,84300.0
2010-01-11 15:00:00,70.6,70.83,70.56,70.69,180800.0,48.6805,48.8391,48.6529,48.7426,180800.0
2010-01-11 15:05:00,70.69,70.84,70.65,70.73,133600.0,48.7426,48.846,48.715,48.7702,133600.0
2010-01-11 15:10:00,70.72,70.81,70.6,70.62,124300.0,48.7633,48.8253,48.6805,48.6943,124300.0
2010-01-11 15:15:00,70.63,70.84,70.63,70.83,79800.0,48.7012,48.846,48.7012,48.8391,79800.0
2010-01-11 15:20:00,70.84,70.91,70.73,70.78,90200.0,48.846,48.8943,48.7702,48.8046,90200.0
2010-01-11 15:25:00,70.78,70.95,70.78,70.79,76100.0,48.8046,48.9219,48.8046,48.8115,76100.0
2010-01-11 15:30:00,70.79,70.91,70.76,70.76,74400.0,48.8115,48.8943,48.7909,48.7909,74400.0
2010-01-11 15:35:00,70.75,70.86,70.72,70.8,79700.0,48.784,48.8598,48.7633,48.8184,79700.0
2010-01-11 15:40:00,70.81,70.81,70.67,70.77,123200.0,48.8253,48.8253,48.7288,48.7977,123200.0
2010-01-11 15:45:00,70.77,70.77,70.55,70.65,151100.0,48.7977,48.7977,48.6461,48.715,151100.0
2010-01-11 15:50:00,70.66,70.76,70.56,70.57,138200.0,48.7219,48.7909,48.6529,48.6598,138200.0
2010-01-11 15:55:00,70.57,70.72,70.57,70.68,256200.0,48.6598,48.7633,48.6598,48.7357,256200.0
2010-01-12 09:30:00,69.2,69.34,68.8,69.21,264700.0,47.7152,47.8117,47.4394,47.7221,264700.0
2010-01-12 09:35:00,69.21,69.6,69.08,69.48,161800.0,47.7221,47.991,47.6324,47.9083,161800.0
2010-01-12 09:40:00,69.48,69.67,69.34,69.61,175800.0,47.9083,48.0393,47.8117,47.9979,175800.0
2010-01-12 09:45:00,69.6,69.88,69.4,69.8,232600.0,47.991,48.1841,47.8531,48.1289,232600.0
2010-01-12 09:50:00,69.8,69.83,69.56,69.74,166700.0,48.1289,48.1496,47.9634,48.0875,166700.0
2010-01-12 09:55:00,69.73,69.8,69.69,69.77,316300.0,48.0806,48.1289,48.0531,48.1082,316300.0
2010-01-12 10:00:00,69.78,69.79,69.69,69.73,245200.0,48.1151,48.122,48.0531,48.0806,245200.0
2010-01-12 10:05:00,69.73,69.79,69.63,69.7,101900.0,48.0806,48.122,48.0117,48.06,101900.0
2010-01-12 10:10:00,69.7,69.98,69.7,69.91,163600.0,48.06,48.253,48.06,48.2048,163600.0
2010-01-12 10:15:00,69.92,69.93,69.65,69.81,91000.0,48.2117,48.2185,48.0255,48.1358,91000.0
2010-01-12 10:20:00,69.82,69.89,69.72,69.89,44200.0,48.1427,48.191,48.0737,48.191,44200.0
2010-01-12 10:25:00,69.89,70.05,69.78,70.03,100800.0,48.191,48.3013,48.1151,48.2875,100800.0
2010-01-12 10:30:00,70.05,70.16,69.92,70.07,115900.0,48.3013,48.3771,48.2117,48.3151,115900.0
2010-01-12 10:35:00,70.07,70.19,70.03,70.11,96800.0,48.3151,48.3978,48.2875,48.3427,96800.0
2010-01-12 10:40:00,70.11,70.13,69.78,69.87,88500.0,48.3427,48.3565,48.1151,48.1772,88500.0
2010-01-12 10:45:00,69.87,69.9,69.79,69.84,74000.0,48.1772,48.1979,48.122,48.1565,74000.0
2010-01-12 10:50:00,69.85,70.18,69.82,70.11,114500.0,48.1634,48.3909,48.1427,48.3427,114500.0
2010-01-12 10:55:00,70.11,70.24,70.05,70.07,52200.0,48.3427,48.4323,48.3013,48.3151,52200.0
2010-01-12 11:00:00,70.09,70.3,70.06,70.18,49700.0,48.3289,48.4737,48.3082,48.3909,49700.0
2010-01-12 11:05:00,70.21,70.49,70.19,70.49,67400.0,48.4116,48.6047,48.3978,48.6047,67400.0
2010-01-12 11:10:00,70.49,70.5,70.02,70.15,195800.0,48.6047,48.6116,48.2806,48.3702,195800.0
2010-01-12 11:15:00,70.12,70.28,70.12,70.26,78700.0,48.3496,48.4599,48.3496,48.4461,78700.0
2010-01-12 11:20:00,70.27,70.51,70.24,70.51,67400.0,48.453,48.6185,48.4323,48.6185,67400.0
2010-01-12 11:25:00,70.5,70.55,70.3,70.45,71500.0,48.6116,48.6461,48.4737,48.5771,71500.0
2010-01-12 11:30:00,70.44,70.71,70.44,70.69,92700.0,48.5702,48.7564,48.5702,48.7426,92700.0
2010-01-12 11:35:00,70.69,70.71,70.4,70.41,123900.0,48.7426,48.7564,48.5426,48.5495,123900.0
2010-01-12 11:40:00,70.41,70.58,70.4,70.45,54300.0,48.5495,48.6667,48.5426,48.5771,54300.0
2010-01-12 11:45:00,70.43,70.5,70.3,70.42,38500.0,48.5633,48.6116,48.4737,48.5564,38500.0
2010-01-12 11:50:00,70.42,70.43,70.26,70.28,26800.0,48.5564,48.5633,48.4461,48.4599,26800.0
2010-01-12 11:55:00,70.28,70.31,69.98,69.98,105700.0,48.4599,48.4806,48.253,48.253,105700.0
2010-01-12 12:00:00,69.98,70.0,69.9,69.98,62200.0,48.253,48.2668,48.1979,48.253,62200.0
2010-01-12 12:05:00,70.0,70.14,69.99,70.08,77500.0,48.2668,48.3633,48.2599,48.322,77500.0
2010-01-12 12:10:00,70.1,70.13,69.99,70.06,54900.0,48.3358,48.3565,48.2599,48.3082,54900.0
2010-01-12 12:15:00,70.05,70.06,69.94,69.95,46300.0,48.3013,48.3082,48.2254,48.2323,46300.0
2010-01-12 12:20:00,69.94,70.02,69.7,69.77,84100.0,48.2254,48.2806,48.06,48.1082,84100.0
2010-01-12 12:25:00,69.76,69.89,69.7,69.8,63600.0,48.1013,48.191,48.06,48.1289,63600.0
2010-01-12 12:30:00,69.79,69.87,69.77,69.81,63700.0,48.122,48.1772,48.1082,48.1358,63700.0
2010-01-12 12:35:00,69.83,70.15,69.79,70.13,133000.0,48.1496,48.3702,48.122,48.3565,133000.0
2010-01-12 12:40:00,70.14,70.18,70.04,70.1,40700.0,48.3633,48.3909,48.2944,48.3358,40700.0
2010-01-12 12:45:00,70.1,70.14,70.06,70.1,68400.0,48.3358,48.3633,48.3082,48.3358,68400.0
2010-01-12 12:50:00,70.09,70.1,69.88,70.05,101700.0,48.3289,48.3358,48.1841,48.3013,101700.0
2010-01-12 12:55:00,70.05,70.12,69.94,70.0,61700.0,48.3013,48.3496,48.2254,48.2668,61700.0
2010-01-12 13:00:00,70.0,70.05,69.94,70.02,66200.0,48.2668,48.3013,48.2254,48.2806,66200.0
2010-01-12 13:05:00,70.02,70.12,69.98,70.09,49100.0,48.2806,48.3496,48.253,48.3289,49100.0
2010-01-12 13:10:00,70.08,70.14,69.95,70.13,48500.0,48.322,48.3633,48.2323,48.3565,48500.0
2010-01-12 13:15:00,70.13,70.14,69.88,69.96,90000.0,48.3565,48.3633,48.1841,48.2392,90000.0
2010-01-12 13:20:00,69.96,69.96,69.68,69.77,83200.0,48.2392,48.2392,48.0462,48.1082,83200.0
2010-01-12 13:25:00,69.78,69.84,69.69,69.77,74300.0,48.1151,48.1565,48.0531,48.1082,74300.0
2010-01-12 13:30:00,69.78,69.92,69.78,69.9,56400.0,48.1151,48.2117,48.1151,48.1979,56400.0
2010-01-12 13:35:00,69.91,70.02,69.82,69.87,44600.0,48.2048,48.2806,48.1427,48.1772,44600.0
2010-01-12 13:40:00,69.87,70.03,69.86,69.98,59000.0,48.1772,48.2875,48.1703,48.253,59000.0
2010-01-12 13:45:00,69.97,70.09,69.97,69.97,28800.0,48.2461,48.3289,48.2461,48.2461,28800.0
2010-01-12 13:50:00,69.98,70.07,69.86,70.04,47700.0,48.253,48.3151,48.1703,48.2944,47700.0
2010-01-12 13:55:00,70.03,70.28,70.02,70.28,61800.0,48.2875,48.4599,48.2806,48.4599,61800.0
2010-01-12 14:00:00,70.27,70.28,70.17,70.23,62500.0,48.453,48.4599,48.384,48.4254,62500.0
2010-01-12 14:05:00,70.23,70.33,70.21,70.33,38400.0,48.4254,48.4944,48.4116,48.4944,38400.0
2010-01-12 14:10:00,70.32,70.36,70.22,70.22,94200.0,48.4875,48.515,48.4185,48.4185,94200.0
2010-01-12 14:15:00,70.21,70.3,70.2,70.28,46100.0,48.4116,48.4737,48.4047,48.4599,46100.0
2010-01-12 14:20:00,70.29,70.29,70.11,70.22,70900.0,48.4668,48.4668,48.3427,48.4185,70900.0
2010-01-12 14:25:00,70.2,70.32,70.17,70.31,41400.0,48.4047,48.4875,48.384,48.4806,41400.0
2010-01-12 14:30:00,70.33,70.34,70.19,70.19,33200.0,48.4944,48.5013,48.3978,48.3978,33200.0
2010-01-12 14:35:00,70.19,70.19,70.09,70.11,39800.0,48.3978,48.3978,48.3289,48.3427,39800.0
2010-01-12 14:40:00,70.11,70.11,69.98,70.06,69400.0,48.3427,48.3427,48.253,48.3082,69400.0
2010-01-12 14:45:00,70.07,70.15,70.04,70.14,50600.0,48.3151,48.3702,48.2944,48.3633,50600.0
2010-01-12 14:50:00,70.14,70.36,70.14,70.26,51900.0,48.3633,48.515,48.3633,48.4461,51900.0
2010-01-12 14:55:00,70.24,70.39,70.22,70.35,62300.0,48.4323,48.5357,48.4185,48.5081,62300.0
2010-01-12 15:00:00,70.35,70.37,70.27,70.34,123600.0,48.5081,48.5219,48.453,48.5013,123600.0
2010-01-12 15:05:00,70.35,70.37,70.23,70.3,46100.0,48.5081,48.5219,48.4254,48.4737,46100.0
2010-01-12 15:10:00,70.32,70.33,70.15,70.15,44500.0,48.4875,48.4944,48.3702,48.3702,44500.0
2010-01-12 15:15:00,70.15,70.24,70.11,70.21,77300.0,48.3702,48.4323,48.3427,48.4116,77300.0
2010-01-12 15:20:00,70.2,70.21,69.84,69.87,287900.0,48.4047,48.4116,48.1565,48.1772,287900.0
2010-01-12 15:25:00,69.88,69.92,69.69,69.69,242900.0,48.1841,48.2117,48.0531,48.0531,242900.0
2010-01-12 15:30:00,69.69,69.73,69.19,69.24,392500.0,48.0531,48.0806,47.7083,47.7428,392500.0
2010-01-12 15:35:00,69.24,69.49,69.05,69.08,461700.0,47.7428,47.9152,47.6118,47.6324,461700.0
2010-01-12 15:40:00,69.08,69.39,69.06,69.31,312000.0,47.6324,47.8462,47.6187,47.791,312000.0
2010-01-12 15:45:00,69.32,69.34,69.27,69.32,255100.0,47.7979,47.8117,47.7635,47.7979,255100.0
2010-01-12 15:50:00,69.33,69.44,69.32,69.41,273500.0,47.8048,47.8807,47.7979,47.86,273500.0
2010-01-12 15:55:00,69.4,70.0,69.4,69.6,553900.0,47.8531,48.2668,47.8531,47.991,553900.0
2010-01-13 09:30:00,69.71,70.0,69.71,69.98,129100.0,48.0669,48.2668,48.0669,48.253,129100.0
2010-01-13 09:35:00,69.98,69.99,69.2,69.47,203300.0,48.253,48.2599,47.7152,47.9014,203300.0
2010-01-13 09:40:00,69.46,69.87,69.45,69.72,99600.0,47.8945,48.1772,47.8876,48.0737,99600.0
2010-01-13 09:45:00,69.72,70.09,69.35,69.62,134900.0,48.0737,48.3289,47.8186,48.0048,134900.0
2010-01-13 09:50:00,69.63,69.69,69.47,69.51,71400.0,48.0117,48.0531,47.9014,47.9289,71400.0
2010-01-13 09:55:00,69.5,69.52,69.24,69.26,87400.0,47.922,47.9358,47.7428,47.7566,87400.0
2010-01-13 10:00:00,69.28,69.32,69.09,69.15,132100.0,47.7704,47.7979,47.6393,47.6807,132100.0
2010-01-13 10:05:00,69.14,69.14,68.61,68.8,177900.0,47.6738,47.6738,47.3084,47.4394,177900.0
2010-01-13 10:10:00,68.82,68.95,68.68,68.91,154300.0,47.4532,47.5428,47.3566,47.5152,154300.0
2010-01-13 10:15:00,68.91,68.93,68.71,68.86,62900.0,47.5152,47.529,47.3773,47.4808,62900.0
2010-01-13 10:20:00,68.86,68.91,68.6,68.65,94000.0,47.4808,47.5152,47.3015,47.336,94000.0
2010-01-13 10:25:00,68.63,68.82,68.52,68.77,73500.0,47.3222,47.4532,47.2463,47.4187,73500.0
2010-01-13 10:30:00,68.75,68.82,68.22,68.8,276700.0,47.4049,47.4532,47.0395,47.4394,276700.0
2010-01-13 10:35:00,68.78,68.88,68.57,68.66,136200.0,47.4256,47.4945,47.2808,47.3428,136200.0
2010-01-13 10:40:00,68.67,68.92,68.58,68.73,109900.0,47.3497,47.5221,47.2877,47.3911,109900.0
2010-01-13 10:45:00,68.72,68.94,68.5,68.58,112800.0,47.3842,47.5359,47.2325,47.2877,112800.0
2010-01-13 10:50:00,68.58,68.98,68.58,68.86,102300.0,47.2877,47.5635,47.2877,47.4808,102300.0
2010-01-13 10:55:00,68.87,69.0,68.74,68.97,143800.0,47.4876,47.5773,47.398,47.5566,143800.0
2010-01-13 11:00:00,68.96,69.13,68.81,68.86,154100.0,47.5497,47.6669,47.4463,47.4808,154100.0
2010-01-13 11:05:00,68.86,68.9,68.71,68.89,79600.0,47.4808,47.5083,47.3773,47.5014,79600.0
2010-01-13 11:10:00,68.91,68.91,68.75,68.86,90700.0,47.5152,47.5152,47.4049,47.4808,90700.0
2010-01-13 11:15:00,68.85,68.89,68.73,68.86,40300.0,47.4739,47.5014,47.3911,47.4808,40300.0
2010-01-13 11:20:00,68.86,69.19,68.85,69.19,86400.0,47.4808,47.7083,47.4739,47.7083,86400.0
2010-01-13 11:25:00,69.19,69.51,69.18,69.51,168600.0,47.7083,47.9289,47.7014,47.9289,168600.0
2010-01-13 11:30:00,69.51,69.68,69.46,69.56,142300.0,47.9289,48.0462,47.8945,47.9634,142300.0
2010-01-13 11:35:00,69.56,69.69,69.35,69.65,65000.0,47.9634,48.0531,47.8186,48.0255,65000.0
2010-01-13 11:40:00,69.66,69.86,69.55,69.76,77000.0,48.0324,48.1703,47.9565,48.1013,77000.0
2010-01-13 11:45:00,69.76,69.82,69.67,69.68,123900.0,48.1013,48.1427,48.0393,48.0462,123900.0
2010-01-13 11:50:00,69.67,69.68,69.46,69.48,47100.0,48.0393,48.0462,47.8945,47.9083,47100.0
2010-01-13 11:55:00,69.47,69.6,69.43,69.46,65700.0,47.9014,47.991,47.8738,47.8945,65700.0
2010-01-13 12:00:00,69.47,69.61,69.33,69.52,68300.0,47.9014,47.9979,47.8048,47.9358,68300.0
2010-01-13 12:05:00,69.52,69.75,69.52,69.63,64200.0,47.9358,48.0944,47.9358,48.0117,64200.0
2010-01-13 12:10:00,69.63,69.64,69.42,69.42,62500.0,48.0117,48.0186,47.8669,47.8669,62500.0
2010-01-13 12:15:00,69.41,69.56,69.4,69.53,32600.0,47.86,47.9634,47.8531,47.9427,32600.0
2010-01-13 12:20:00,69.53,69.65,69.43,69.61,65600.0,47.9427,48.0255,47.8738,47.9979,65600.0
2010-01-13 12:25:00,69.62,69.85,69.6,69.71,67800.0,48.0048,48.1634,47.991,48.0669,67800.0
2010-01-13 12:30:00,69.7,69.99,69.64,69.86,86900.0,48.06,48.2599,48.0186,48.1703,86900.0
2010-01-13 12:35:00,69.86,70.04,69.85,69.93,116900.0,48.1703,48.2944,48.1634,48.2185,116900.0
2010-01-13 12:40:00,69.96,70.18,69.96,70.12,81300.0,48.2392,48.3909,48.2392,48.3496,81300.0
2010-01-13 12:45:00,70.12,70.23,70.08,70.11,84200.0,48.3496,48.4254,48.322,48.3427,84200.0
2010-01-13 12:50:00,70.11,70.32,70.1,70.21,203700.0,48.3427,48.4875,48.3358,48.4116,203700.0
2010-01-13 12:55:00,70.22,70.26,70.08,70.11,111800.0,48.4185,48.4461,48.322,48.3427,111800.0
2010-01-13 13:00:00,70.1,70.23,70.1,70.12,81600.0,48.3358,48.4254,48.3358,48.3496,81600.0
2010-01-13 13:05:00,70.13,70.24,70.12,70.17,30500.0,48.3565,48.4323,48.3496,48.384,30500.0
2010-01-13 13:10:00,70.17,70.3,70.16,70.23,43100.0,48.384,48.4737,48.3771,48.4254,43100.0
2010-01-13 13:15:00,70.24,70.28,70.12,70.2,46800.0,48.4323,48.4599,48.3496,48.4047,46800.0
2010-01-13 13:20:00,70.18,70.23,70.02,70.09,63000.0,48.3909,48.4254,48.2806,48.3289,63000.0
2010-01-13 13:25:00,70.09,70.28,70.07,70.27,67800.0,48.3289,48.4599,48.3151,48.453,67800.0
2010-01-13 13:30:00,70.27,70.28,70.12,70.21,38800.0,48.453,48.4599,48.3496,48.4116,38800.0
2010-01-13 13:35:00,70.2,70.25,70.12,70.25,50700.0,48.4047,48.4392,48.3496,48.4392,50700.0
2010-01-13 13:40:00,70.24,70.33,70.2,70.24,46800.0,48.4323,48.4944,48.4047,48.4323,46800.0
2010-01-13 13:45:00,70.25,70.28,70.15,70.2,68600.0,48.4392,48.4599,48.3702,48.4047,68600.0
2010-01-13 13:50:00,70.2,70.2,70.0,70.0,105700.0,48.4047,48.4047,48.2668,48.2668,105700.0
2010-01-13 13:55:00,70.01,70.16,69.99,70.02,83900.0,48.2737,48.3771,48.2599,48.2806,83900.0
2010-01-13 14:00:00,70.04,70.24,70.01,70.18,120300.0,48.2944,48.4323,48.2737,48.3909,120300.0
2010-01-13 14:05:00,70.19,70.21,69.84,69.85,99900.0,48.3978,48.4116,48.1565,48.1634,99900.0
2010-01-13 14:10:00,69.85,70.07,69.77,69.91,95000.0,48.1634,48.3151,48.1082,48.2048,95000.0
2010-01-13 14:15:00,69.91,70.04,69.89,70.01,69300.0,48.2048,48.2944,48.191,48.2737,69300.0
2010-01-13 14:20:00,70.02,70.12,69.98,70.1,35100.0,48.2806,48.3496,48.253,48.3358,35100.0
2010-01-13 14:25:00,70.1,70.18,70.04,70.1,63000.0,48.3358,48.3909,48.2944,48.3358,63000.0
2010-01-13 14:30:00,70.09,70.17,70.08,70.14,35600.0,48.3289,48.384,48.322,48.3633,35600.0
2010-01-13 14:35:00,70.13,70.27,70.13,70.17,66700.0,48.3565,48.453,48.3565,48.384,66700.0
2010-01-13 14:40:00,70.18,70.33,70.18,70.28,84700.0,48.3909,48.4944,48.3909,48.4599,84700.0
2010-01-13 14:45:00,70.28,70.52,70.26,70.51,120200.0,48.4599,48.6254,48.4461,48.6185,120200.0
2010-01-13 14:50:00,70.52,70.54,70.34,70.48,88700.0,48.6254,48.6392,48.5013,48.5978,88700.0
2010-01-13 14:55:00,70.49,70.5,70.4,70.44,102900.0,48.6047,48.6116,48.5426,48.5702,102900.0
2010-01-13 15:00:00,70.44,70.52,70.4,70.49,125900.0,48.5702,48.6254,48.5426,48.6047,125900.0
2010-01-13 15:05:00,70.48,70.67,70.47,70.59,148700.0,48.5978,48.7288,48.5909,48.6736,148700.0
2010-01-13 15:10:00,70.59,70.7,70.57,70.68,118900.0,48.6736,48.7495,48.6598,48.7357,118900.0
2010-01-13 15:15:00,70.68,70.85,70.66,70.81,125200.0,48.7357,48.8529,48.7219,48.8253,125200.0
2010-01-13 15:20:00,70.81,70.98,70.76,70.95,175900.0,48.8253,48.9425,48.7909,48.9219,175900.0
2010-01-13 15:25:00,70.96,71.08,70.94,71.03,196900.0,48.9288,49.0115,48.915,48.977,196900.0
2010-01-13 15:30:00,71.03,71.08,70.86,71.0,161700.0,48.977,49.0115,48.8598,48.9563,161700.0
2010-01-13 15:35:00,71.0,71.01,70.86,70.91,105800.0,48.9563,48.9632,48.8598,48.8943,105800.0
2010-01-13 15:40:00,70.91,71.05,70.87,71.05,264700.0,48.8943,48.9908,48.8667,48.9908,264700.0
2010-01-13 15:45:00,71.04,71.06,71.0,71.03,137300.0,48.9839,48.9977,48.9563,48.977,137300.0
2010-01-13 15:50:00,71.02,71.03,70.81,70.81,235900.0,48.9701,48.977,48.8253,48.8253,235900.0
2010-01-13 15:55:00,70.82,70.88,70.77,70.82,267100.0,48.8322,48.8736,48.7977,48.8322,267100.0
2010-01-14 09:30:00,70.11,70.9,70.11,70.9,149500.0,48.3427,48.8874,48.3427,48.8874,149500.0
2010-01-14 09:35:00,70.88,71.1,70.72,70.8,134200.0,48.8736,49.0253,48.7633,48.8184,134200.0
2010-01-14 09:40:00,70.81,70.88,70.55,70.87,151300.0,48.8253,48.8736,48.6461,48.8667,151300.0
2010-01-14 09:45:00,70.88,70.97,70.7,70.8,101200.0,48.8736,48.9357,48.7495,48.8184,101200.0
2010-01-14 09:50:00,70.82,70.99,70.7,70.78,108500.0,48.8322,48.9494,48.7495,48.8046,108500.0
2010-01-14 09:55:00,70.77,70.85,70.57,70.6,76300.0,48.7977,48.8529,48.6598,48.6805,76300.0
2010-01-14 10:00:00,70.62,70.93,70.61,70.87,286400.0,48.6943,48.9081,48.6874,48.8667,286400.0
2010-01-14 10:05:00,70.87,71.08,70.85,71.05,82600.0,48.8667,49.0115,48.8529,48.9908,82600.0
2010-01-14 10:10:00,71.04,71.07,70.88,70.95,77800.0,48.9839,49.0046,48.8736,48.9219,77800.0
2010-01-14 10:15:00,70.95,71.06,70.8,71.06,102400.0,48.9219,48.9977,48.8184,48.9977,102400.0
2010-01-14 10:20:00,71.06,71.43,71.06,71.3,156900.0,48.9977,49.2528,48.9977,49.1632,156900.0
2010-01-14 10:25:00,71.29,71.31,71.06,71.17,127100.0,49.1563,49.1701,48.9977,49.0736,127100.0
2010-01-14 10:30:00,71.18,71.18,70.97,71.11,127400.0,49.0805,49.0805,48.9357,49.0322,127400.0
2010-01-14 10:35:00,71.11,71.26,71.02,71.12,70200.0,49.0322,49.1356,48.9701,49.0391,70200.0
2010-01-14 10:40:00,71.12,71.23,70.87,70.9,119200.0,49.0391,49.1149,48.8667,48.8874,119200.0
2010-01-14 10:45:00,70.9,70.96,70.83,70.87,110500.0,48.8874,48.9288,48.8391,48.8667,110500.0
2010-01-14 10:50:00,70.87,70.94,70.79,70.91,108600.0,48.8667,48.915,48.8115,48.8943,108600.0
2010-01-14 10:55:00,70.9,70.91,70.7,70.85,111900.0,48.8874,48.8943,48.7495,48.8529,111900.0
2010-01-14 11:00:00,70.85,70.85,70.7,70.77,220400.0,48.8529,48.8529,48.7495,48.7977,220400.0
2010-01-14 11:05:00,70.76,70.85,70.72,70.74,75500.0,48.7909,48.8529,48.7633,48.7771,75500.0
2010-01-14 11:10:00,70.75,70.82,70.7,70.8,151100.0,48.784,48.8322,48.7495,48.8184,151100.0
2010-01-14 11:15:00,70.81,70.91,70.7,70.76,70600.0,48.8253,48.8943,48.7495,48.7909,70600.0
2010-01-14 11:20:00,70.79,70.79,70.71,70.72,63000.0,48.8115,48.8115,48.7564,48.7633,63000.0
2010-01-14 11:25:00,70.72,71.0,70.7,70.96,71100.0,48.7633,48.9563,48.7495,48.9288,71100.0
2010-01-14 11:30:00,70.97,71.0,70.85,70.86,34500.0,48.9357,48.9563,48.8529,48.8598,34500.0
2010-01-14 11:35:00,70.86,70.95,70.81,70.88,59000.0,48.8598,48.9219,48.8253,48.8736,59000.0
2010-01-14 11:40:00,70.87,70.88,70.79,70.85,31600.0,48.8667,48.8736,48.8115,48.8529,31600.0
2010-01-14 11:45:00,70.85,70.9,70.8,70.85,40800.0,48.8529,48.8874,48.8184,48.8529,40800.0
2010-01-14 11:50:00,70.86,71.07,70.83,71.01,131900.0,48.8598,49.0046,48.8391,48.9632,131900.0
2010-01-14 11:55:00,71.01,71.04,70.91,70.95,40600.0,48.9632,48.9839,48.8943,48.9219,40600.0
2010-01-14 12:00:00,70.96,71.09,70.95,71.07,41000.0,48.9288,49.0184,48.9219,49.0046,41000.0
2010-01-14 12:05:00,71.07,71.15,71.06,71.11,53100.0,49.0046,49.0598,48.9977,49.0322,53100.0
2010-01-14 12:10:00,71.12,71.13,70.93,70.94,41400.0,49.0391,49.046,48.9081,48.915,41400.0
2010-01-14 12:15:00,70.93,71.03,70.93,70.98,40400.0,48.9081,48.977,48.9081,48.9425,40400.0
2010-01-14 12:20:00,70.98,71.02,70.89,70.94,51900.0,48.9425,48.9701,48.8805,48.915,51900.0
2010-01-14 12:25:00,70.93,71.13,70.9,71.11,85400.0,48.9081,49.046,48.8874,49.0322,85400.0
2010-01-14 12:30:00,71.13,71.23,71.12,71.15,64700.0,49.046,49.1149,49.0391,49.0598,64700.0
2010-01-14 12:35:00,71.16,71.16,71.07,71.11,37200.0,49.0667,49.0667,49.0046,49.0322,37200.0
2010-01-14 12:40:00,71.12,71.12,71.06,71.07,27600.0,49.0391,49.0391,48.9977,49.0046,27600.0
2010-01-14 12:45:00,71.06,71.07,70.89,70.9,71800.0,48.9977,49.0046,48.8805,48.8874,71800.0
2010-01-14 12:50:00,70.91,70.93,70.69,70.77,101100.0,48.8943,48.9081,48.7426,48.7977,101100.0
2010-01-14 12:55:00,70.75,70.88,70.75,70.85,33400.0,48.784,48.8736,48.784,48.8529,33400.0
2010-01-14 13:00:00,70.84,70.87,70.78,70.81,57300.0,48.846,48.8667,48.8046,48.8253,57300.0
2010-01-14 13:05:00,70.82,71.0,70.78,71.0,236700.0,48.8322,48.9563,48.8046,48.9563,236700.0
2010-01-14 13:10:00,70.99,71.0,70.85,70.89,42900.0,48.9494,48.9563,48.8529,48.8805,42900.0
2010-01-14 13:15:00,70.88,70.89,70.75,70.82,36200.0,48.8736,48.8805,48.784,48.8322,36200.0
2010-01-14 13:20:00,70.83,70.95,70.83,70.94,43800.0,48.8391,48.9219,48.8391,48.915,43800.0
2010-01-14 13:25:00,70.94,71.0,70.88,71.0,44300.0,48.915,48.9563,48.8736,48.9563,44300.0
2010-01-14 13:30:00,71.0,71.12,71.0,71.08,59100.0,48.9563,49.0391,48.9563,49.0115,59100.0
2010-01-14 13:35:00,71.09,71.12,70.99,70.99,17800.0,49.0184,49.0391,48.9494,48.9494,17800.0
2010-01-14 13:40:00,70.99,71.03,70.9,70.91,40500.0,48.9494,48.977,48.8874,48.8943,40500.0
2010-01-14 13:45:00,70.92,71.1,70.9,71.07,56100.0,48.9012,49.0253,48.8874,49.0046,56100.0
2010-01-14 13:50:00,71.07,71.17,71.07,71.16,36200.0,49.0046,49.0736,49.0046,49.0667,36200.0
2010-01-14 13:55:00,71.16,71.24,71.09,71.24,100700.0,49.0667,49.1218,49.0184,49.1218,100700.0
2010-01-14 14:00:00,71.24,71.24,71.12,71.17,50500.0,49.1218,49.1218,49.0391,49.0736,50500.0
2010-01-14 14:05:00,71.17,71.24,71.13,71.13,40000.0,49.0736,49.1218,49.046,49.046,40000.0
2010-01-14 14:10:00,71.13,71.2,71.07,71.12,52700.0,49.046,49.0942,49.0046,49.0391,52700.0
2010-01-14 14:15:00,71.12,71.16,71.08,71.08,49600.0,49.0391,49.0667,49.0115,49.0115,49600.0
2010-01-14 14:20:00,71.08,71.17,71.08,71.14,36000.0,49.0115,49.0736,49.0115,49.0529,36000.0
2010-01-14 14:25:00,71.16,71.17,71.02,71.11,50800.0,49.0667,49.0736,48.9701,49.0322,50800.0
2010-01-14 14:30:00,71.12,71.22,71.1,71.22,24800.0,49.0391,49.108,49.0253,49.108,24800.0
2010-01-14 14:35:00,71.22,71.37,71.21,71.36,84100.0,49.108,49.2115,49.1011,49.2046,84100.0
2010-01-14 14:40:00,71.37,71.45,71.34,71.44,67900.0,49.2115,49.2666,49.1908,49.2597,67900.0
2010-01-14 14:45:00,71.45,71.6,71.42,71.5,119100.0,49.2666,49.3701,49.2459,49.3011,119100.0
2010-01-14 14:50:00,71.49,71.59,71.4,71.59,55100.0,49.2942,49.3632,49.2321,49.3632,55100.0
2010-01-14 14:55:00,71.6,71.65,71.52,71.6,84200.0,49.3701,49.4045,49.3149,49.3701,84200.0
2010-01-14 15:00:00,71.59,71.75,71.55,71.6,117900.0,49.3632,49.4735,49.3356,49.3701,117900.0
2010-01-14 15:05:00,71.59,71.7,71.53,71.68,95500.0,49.3632,49.439,49.3218,49.4252,95500.0
2010-01-14 15:10:00,71.69,71.8,71.63,71.8,108400.0,49.4321,49.508,49.3907,49.508,108400.0
2010-01-14 15:15:00,71.8,71.81,71.73,71.75,92600.0,49.508,49.5149,49.4597,49.4735,92600.0
2010-01-14 15:20:00,71.76,71.83,71.61,71.62,95800.0,49.4804,49.5286,49.3769,49.3838,95800.0
2010-01-14 15:25:00,71.61,71.63,71.54,71.57,81300.0,49.3769,49.3907,49.3287,49.3494,81300.0
2010-01-14 15:30:00,71.57,71.61,71.52,71.53,70500.0,49.3494,49.3769,49.3149,49.3218,70500.0
2010-01-14 15:35:00,71.53,71.57,71.43,71.5,104300.0,49.3218,49.3494,49.2528,49.3011,104300.0
2010-01-14 15:40:00,71.51,71.52,71.43,71.43,73900.0,49.308,49.3149,49.2528,49.2528,73900.0
2010-01-14 15:45:00,71.43,71.55,71.43,71.44,112500.0,49.2528,49.3356,49.2528,49.2597,112500.0
2010-01-14 15:50:00,71.44,71.45,71.34,71.4,136400.0,49.2597,49.2666,49.1908,49.2321,136400.0
2010-01-14 15:55:00,71.4,71.43,71.29,71.31,359900.0,49.2321,49.2528,49.1563,49.1701,359900.0
2010-01-15 09:30:00,71.32,71.97,71.22,71.76,1801300.0,49.177,49.6252,49.108,49.4804,1801300.0
2010-01-15 09:35:00,71.79,71.79,71.19,71.32,371500.0,49.5011,49.5011,49.0873,49.177,371500.0
2010-01-15 09:40:00,71.31,71.61,71.2,71.21,228000.0,49.1701,49.3769,49.0942,49.1011,228000.0
2010-01-15 09:45:00,71.22,71.41,71.11,71.21,138600.0,49.108,49.239,49.0322,49.1011,138600.0
2010-01-15 09:50:00,71.23,71.45,71.15,71.4,204000.0,49.1149,49.2666,49.0598,49.2321,204000.0
2010-01-15 09:55:00,71.37,71.59,71.05,71.08,238900.0,49.2115,49.3632,48.9908,49.0115,238900.0
2010-01-15 10:00:00,71.06,71.19,70.76,71.01,380000.0,48.9977,49.0873,48.7909,48.9632,380000.0
2010-01-15 10:05:00,71.03,71.1,70.61,70.71,198800.0,48.977,49.0253,48.6874,48.7564,198800.0
2010-01-15 10:10:00,70.71,70.87,70.68,70.8,96900.0,48.7564,48.8667,48.7357,48.8184,96900.0
2010-01-15 10:15:00,70.8,71.0,70.74,70.99,125400.0,48.8184,48.9563,48.7771,48.9494,125400.0
2010-01-15 10:20:00,70.99,71.06,70.79,70.88,117600.0,48.9494,48.9977,48.8115,48.8736,117600.0
2010-01-15 10:25:00,70.88,70.9,70.71,70.83,150400.0,48.8736,48.8874,48.7564,48.8391,150400.0
2010-01-15 10:30:00,70.83,70.98,70.72,70.74,125100.0,48.8391,48.9425,48.7633,48.7771,125100.0
2010-01-15 10:35:00,70.73,70.8,70.59,70.66,176800.0,48.7702,48.8184,48.6736,48.7219,176800.0
2010-01-15 10:40:00,70.66,70.91,70.54,70.87,136200.0,48.7219,48.8943,48.6392,48.8667,136200.0
2010-01-15 10:45:00,70.88,71.09,70.7,71.09,115500.0,48.8736,49.0184,48.7495,49.0184,115500.0
2010-01-15 10:50:00,71.1,71.12,70.78,70.78,99900.0,49.0253,49.0391,48.8046,48.8046,99900.0
2010-01-15 10:55:00,70.76,70.77,70.62,70.74,93500.0,48.7909,48.7977,48.6943,48.7771,93500.0
2010-01-15 11:00:00,70.73,70.89,70.72,70.86,65800.0,48.7702,48.8805,48.7633,48.8598,65800.0
2010-01-15 11:05:00,70.86,70.87,70.77,70.86,94500.0,48.8598,48.8667,48.7977,48.8598,94500.0
2010-01-15 11:10:00,70.86,70.87,70.61,70.62,102000.0,48.8598,48.8667,48.6874,48.6943,102000.0
2010-01-15 11:15:00,70.61,70.89,70.61,70.86,88300.0,48.6874,48.8805,48.6874,48.8598,88300.0
2010-01-15 11:20:00,70.86,71.05,70.83,71.03,136300.0,48.8598,48.9908,48.8391,48.977,136300.0
2010-01-15 11:25:00,71.04,71.05,70.73,70.73,188100.0,48.9839,48.9908,48.7702,48.7702,188100.0
2010-01-15 11:30:00,70.73,70.78,70.63,70.67,121200.0,48.7702,48.8046,48.7012,48.7288,121200.0
2010-01-15 11:35:00,70.66,70.75,70.57,70.74,171900.0,48.7219,48.784,48.6598,48.7771,171900.0
2010-01-15 11:40:00,70.73,70.98,70.73,70.92,107700.0,48.7702,48.9425,48.7702,48.9012,107700.0
2010-01-15 11:45:00,70.9,70.92,70.79,70.86,60700.0,48.8874,48.9012,48.8115,48.8598,60700.0
2010-01-15 11:50:00,70.87,70.99,70.83,70.94,97100.0,48.8667,48.9494,48.8391,48.915,97100.0
2010-01-15 11:55:00,70.94,70.96,70.81,70.86,285000.0,48.915,48.9288,48.8253,48.8598,285000.0
2010-01-15 12:00:00,70.88,70.88,70.72,70.78,78500.0,48.8736,48.8736,48.7633,48.8046,78500.0
2010-01-15 12:05:00,70.77,70.94,70.74,70.94,88400.0,48.7977,48.915,48.7771,48.915,88400.0
2010-01-15 12:10:00,70.94,71.25,70.94,71.22,180300.0,48.915,49.1287,48.915,49.108,180300.0
2010-01-15 12:15:00,71.22,71.3,71.13,71.3,127500.0,49.108,49.1632,49.046,49.1632,127500.0
2010-01-15 12:20:00,71.29,71.31,71.03,71.04,104900.0,49.1563,49.1701,48.977,48.9839,104900.0
2010-01-15 12:25:00,71.05,71.05,70.72,70.73,97100.0,48.9908,48.9908,48.7633,48.7702,97100.0
2010-01-15 12:30:00,70.73,70.98,70.71,70.97,58500.0,48.7702,48.9425,48.7564,48.9357,58500.0
2010-01-15 12:35:00,70.97,71.0,70.81,70.86,98000.0,48.9357,48.9563,48.8253,48.8598,98000.0
2010-01-15 12:40:00,70.84,70.88,70.67,70.68,120900.0,48.846,48.8736,48.7288,48.7357,120900.0
2010-01-15 12:45:00,70.68,70.84,70.62,70.84,152200.0,48.7357,48.846,48.6943,48.846,152200.0
2010-01-15 12:50:00,70.84,70.94,70.82,70.84,65300.0,48.846,48.915,48.8322,48.846,65300.0
2010-01-15 12:55:00,70.83,70.83,70.66,70.67,120000.0,48.8391,48.8391,48.7219,48.7288,120000.0
2010-01-15 13:00:00,70.68,70.88,70.66,70.87,131700.0,48.7357,48.8736,48.7219,48.8667,131700.0
2010-01-15 13:05:00,70.86,70.97,70.84,70.88,104300.0,48.8598,48.9357,48.846,48.8736,104300.0
2010-01-15 13:10:00,70.89,70.89,70.7,70.74,57500.0,48.8805,48.8805,48.7495,48.7771,57500.0
2010-01-15 13:15:00,70.74,70.84,70.69,70.71,70300.0,48.7771,48.846,48.7426,48.7564,70300.0
2010-01-15 13:20:00,70.71,70.75,70.65,70.71,117500.0,48.7564,48.784,48.715,48.7564,117500.0
2010-01-15 13:25:00,70.73,70.85,70.66,70.73,90700.0,48.7702,48.8529,48.7219,48.7702,90700.0
2010-01-15 13:30:00,70.72,70.8,70.68,70.71,73000.0,48.7633,48.8184,48.7357,48.7564,73000.0
2010-01-15 13:35:00,70.71,70.79,70.68,70.69,91500.0,48.7564,48.8115,48.7357,48.7426,91500.0
2010-01-15 13:40:00,70.7,70.79,70.61,70.77,77400.0,48.7495,48.8115,48.6874,48.7977,77400.0
2010-01-15 13:45:00,70.77,70.9,70.75,70.85,79000.0,48.7977,48.8874,48.784,48.8529,79000.0
2010-01-15 13:50:00,70.85,70.86,70.75,70.81,73300.0,48.8529,48.8598,48.784,48.8253,73300.0
2010-01-15 13:55:00,70.81,70.82,70.71,70.71,62500.0,48.8253,48.8322,48.7564,48.7564,62500.0
2010-01-15 14:00:00,70.72,70.83,70.71,70.72,63800.0,48.7633,48.8391,48.7564,48.7633,63800.0
2010-01-15 14:05:00,70.72,70.82,70.71,70.72,64500.0,48.7633,48.8322,48.7564,48.7633,64500.0
2010-01-15 14:10:00,70.72,70.73,70.68,70.68,57100.0,48.7633,48.7702,48.7357,48.7357,57100.0
2010-01-15 14:15:00,70.68,70.68,70.56,70.57,87400.0,48.7357,48.7357,48.6529,48.6598,87400.0
2010-01-15 14:20:00,70.58,70.59,70.5,70.53,135600.0,48.6667,48.6736,48.6116,48.6323,135600.0
2010-01-15 14:25:00,70.52,70.53,70.36,70.45,115800.0,48.6254,48.6323,48.515,48.5771,115800.0
2010-01-15 14:30:00,70.45,70.49,70.35,70.4,95500.0,48.5771,48.6047,48.5081,48.5426,95500.0
2010-01-15 14:35:00,70.4,70.45,70.3,70.34,127700.0,48.5426,48.5771,48.4737,48.5013,127700.0
2010-01-15 14:40:00,70.33,70.33,70.25,70.25,94800.0,48.4944,48.4944,48.4392,48.4392,94800.0
2010-01-15 14:45:00,70.27,70.28,70.14,70.18,122500.0,48.453,48.4599,48.3633,48.3909,122500.0
2010-01-15 14:50:00,70.19,70.32,70.15,70.29,79600.0,48.3978,48.4875,48.3702,48.4668,79600.0
2010-01-15 14:55:00,70.3,70.33,70.24,70.29,62600.0,48.4737,48.4944,48.4323,48.4668,62600.0
2010-01-15 15:00:00,70.28,70.51,70.28,70.51,84200.0,48.4599,48.6185,48.4599,48.6185,84200.0
2010-01-15 15:05:00,70.51,70.55,70.46,70.48,108600.0,48.6185,48.6461,48.584,48.5978,108600.0
2010-01-15 15:10:00,70.47,70.78,70.47,70.7,161200.0,48.5909,48.8046,48.5909,48.7495,161200.0
2010-01-15 15:15:00,70.7,70.84,70.7,70.74,132600.0,48.7495,48.846,48.7495,48.7771,132600.0
2010-01-15 15:20:00,70.75,70.9,70.74,70.9,131200.0,48.784,48.8874,48.7771,48.8874,131200.0
2010-01-15 15:25:00,70.89,70.9,70.72,70.72,100200.0,48.8805,48.8874,48.7633,48.7633,100200.0
2010-01-15 15:30:00,70.73,70.78,70.67,70.77,185600.0,48.7702,48.8046,48.7288,48.7977,185600.0
2010-01-15 15:35:00,70.77,70.77,70.65,70.75,90900.0,48.7977,48.7977,48.715,48.784,90900.0
2010-01-15 15:40:00,70.76,70.88,70.75,70.8,173900.0,48.7909,48.8736,48.784,48.8184,173900.0
2010-01-15 15:45:00,70.8,70.92,70.8,70.82,136700.0,48.8184,48.9012,48.8184,48.8322,136700.0
2010-01-15 15:50:00,70.82,70.82,70.7,70.72,222400.0,48.8322,48.8322,48.7495,48.7633,222400.0
2010-01-15 15:55:00,70.72,70.82,70.71,70.82,383600.0,48.7633,48.8322,48.7564,48.8322,383600.0
2010-01-19 09:30:00,69.87,70.24,69.54,69.87,338400.0,48.1772,48.4323,47.9496,48.1772,338400.0
2010-01-19 09:35:00,69.85,70.09,69.61,69.98,200400.0,48.1634,48.3289,47.9979,48.253,200400.0
2010-01-19 09:40:00,69.98,70.35,69.88,70.22,170700.0,48.253,48.5081,48.1841,48.4185,170700.0
2010-01-19 09:45:00,70.22,70.49,70.21,70.38,163800.0,48.4185,48.6047,48.4116,48.5288,163800.0
2010-01-19 09:50:00,70.38,70.66,70.28,70.43,193300.0,48.5288,48.7219,48.4599,48.5633,193300.0
2010-01-19 09:55:00,70.46,70.95,70.46,70.7,180200.0,48.584,48.9219,48.584,48.7495,180200.0
2010-01-19 10:00:00,70.7,71.02,70.7,70.99,111200.0,48.7495,48.9701,48.7495,48.9494,111200.0
2010-01-19 10:05:00,71.0,71.12,70.8,70.91,194700.0,48.9563,49.0391,48.8184,48.8943,194700.0
2010-01-19 10:10:00,70.91,71.15,70.85,71.14,105600.0,48.8943,49.0598,48.8529,49.0529,105600.0
2010-01-19 10:15:00,71.15,71.25,71.06,71.06,223300.0,49.0598,49.1287,48.9977,48.9977,223300.0
2010-01-19 10:20:00,71.05,71.13,70.88,70.88,99000.0,48.9908,49.046,48.8736,48.8736,99000.0
2010-01-19 10:25:00,70.88,70.9,70.67,70.67,143600.0,48.8736,48.8874,48.7288,48.7288,143600.0
2010-01-19 10:30:00,70.68,70.75,70.63,70.71,174800.0,48.7357,48.784,48.7012,48.7564,174800.0
2010-01-19 10:35:00,70.73,70.73,70.48,70.53,70500.0,48.7702,48.7702,48.5978,48.6323,70500.0
2010-01-19 10:40:00,70.51,70.6,70.44,70.59,102900.0,48.6185,48.6805,48.5702,48.6736,102900.0
2010-01-19 10:45:00,70.6,70.65,70.51,70.52,73900.0,48.6805,48.715,48.6185,48.6254,73900.0
2010-01-19 10:50:00,70.51,70.6,70.4,70.4,104000.0,48.6185,48.6805,48.5426,48.5426,104000.0
2010-01-19 10:55:00,70.4,70.42,70.31,70.33,55000.0,48.5426,48.5564,48.4806,48.4944,55000.0
2010-01-19 11:00:00,70.32,70.42,70.32,70.34,80400.0,48.4875,48.5564,48.4875,48.5013,80400.0
2010-01-19 11:05:00,70.34,70.47,70.24,70.43,104800.0,48.5013,48.5909,48.4323,48.5633,104800.0
2010-01-19 11:10:00,70.44,70.53,70.35,70.52,73600.0,48.5702,48.6323,48.5081,48.6254,73600.0
2010-01-19 11:15:00,70.53,70.55,70.34,70.37,58300.0,48.6323,48.6461,48.5013,48.5219,58300.0
2010-01-19 11:20:00,70.37,70.38,70.16,70.23,52400.0,48.5219,48.5288,48.3771,48.4254,52400.0
2010-01-19 11:25:00,70.22,70.45,70.22,70.41,76600.0,48.4185,48.5771,48.4185,48.5495,76600.0
2010-01-19 11:30:00,70.41,70.45,70.26,70.29,55800.0,48.5495,48.5771,48.4461,48.4668,55800.0
2010-01-19 11:35:00,70.27,70.31,70.07,70.09,70000.0,48.453,48.4806,48.3151,48.3289,70000.0
2010-01-19 11:40:00,70.09,70.14,69.95,69.99,93600.0,48.3289,48.3633,48.2323,48.2599,93600.0
2010-01-19 11:45:00,69.99,70.2,69.98,70.13,72200.0,48.2599,48.4047,48.253,48.3565,72200.0
2010-01-19 11:50:00,70.13,70.16,70.01,70.03,58500.0,48.3565,48.3771,48.2737,48.2875,58500.0
2010-01-19 11:55:00,70.03,70.06,69.95,70.05,51500.0,48.2875,48.3082,48.2323,48.3013,51500.0
2010-01-19 12:00:00,70.06,70.32,70.06,70.2,60600.0,48.3082,48.4875,48.3082,48.4047,60600.0
2010-01-19 12:05:00,70.19,70.39,70.18,70.36,23800.0,48.3978,48.5357,48.3909,48.515,23800.0
2010-01-19 12:10:00,70.35,70.38,70.35,70.37,26100.0,48.5081,48.5288,48.5081,48.5219,26100.0
2010-01-19 12:15:00,70.36,70.38,70.27,70.27,32100.0,48.515,48.5288,48.453,48.453,32100.0
2010-01-19 12:20:00,70.28,70.59,70.28,70.58,59800.0,48.4599,48.6736,48.4599,48.6667,59800.0
2010-01-19 12:25:00,70.59,70.63,70.57,70.61,73400.0,48.6736,48.7012,48.6598,48.6874,73400.0
2010-01-19 12:30:00,70.63,70.65,70.57,70.62,41200.0,48.7012,48.715,48.6598,48.6943,41200.0
2010-01-19 12:35:00,70.62,70.63,70.59,70.59,28700.0,48.6943,48.7012,48.6736,48.6736,28700.0
2010-01-19 12:40:00,70.6,70.65,70.58,70.65,50600.0,48.6805,48.715,48.6667,48.715,50600.0
2010-01-19 12:45:00,70.65,70.7,70.64,70.7,44900.0,48.715,48.7495,48.7081,48.7495,44900.0
2010-01-19 12:50:00,70.69,70.8,70.69,70.71,37100.0,48.7426,48.8184,48.7426,48.7564,37100.0
2010-01-19 12:55:00,70.72,70.97,70.68,70.93,90000.0,48.7633,48.9357,48.7357,48.9081,90000.0
2010-01-19 13:00:00,70.92,70.94,70.8,70.81,51200.0,48.9012,48.915,48.8184,48.8253,51200.0
2010-01-19 13:05:00,70.8,70.82,70.7,70.71,39000.0,48.8184,48.8322,48.7495,48.7564,39000.0
2010-01-19 13:10:00,70.71,70.77,70.65,70.74,45900.0,48.7564,48.7977,48.715,48.7771,45900.0
2010-01-19 13:15:00,70.74,70.85,70.74,70.83,96000.0,48.7771,48.8529,48.7771,48.8391,96000.0
2010-01-19 13:20:00,70.83,70.89,70.77,70.79,51000.0,48.8391,48.8805,48.7977,48.8115,51000.0
2010-01-19 13:25:00,70.79,70.79,70.64,70.66,39600.0,48.8115,48.8115,48.7081,48.7219,39600.0
2010-01-19 13:30:00,70.68,70.77,70.63,70.77,28300.0,48.7357,48.7977,48.7012,48.7977,28300.0
2010-01-19 13:35:00,70.78,70.81,70.69,70.8,41500.0,48.8046,48.8253,48.7426,48.8184,41500.0
2010-01-19 13:40:00,70.81,70.88,70.73,70.78,28000.0,48.8253,48.8736,48.7702,48.8046,28000.0
2010-01-19 13:45:00,70.77,70.8,70.76,70.79,14300.0,48.7977,48.8184,48.7909,48.8115,14300.0
2010-01-19 13:50:00,70.79,70.83,70.71,70.74,29500.0,48.8115,48.8391,48.7564,48.7771,29500.0
2010-01-19 13:55:00,70.75,70.82,70.74,70.82,19600.0,48.784,48.8322,48.7771,48.8322,19600.0
2010-01-19 14:00:00,70.83,70.83,70.74,70.75,40800.0,48.8391,48.8391,48.7771,48.784,40800.0
2010-01-19 14:05:00,70.75,70.91,70.74,70.9,69400.0,48.784,48.8943,48.7771,48.8874,69400.0
2010-01-19 14:10:00,70.9,70.91,70.79,70.8,57200.0,48.8874,48.8943,48.8115,48.8184,57200.0
2010-01-19 14:15:00,70.79,70.8,70.72,70.72,39300.0,48.8115,48.8184,48.7633,48.7633,39300.0
2010-01-19 14:20:00,70.72,70.81,70.71,70.79,39700.0,48.7633,48.8253,48.7564,48.8115,39700.0
2010-01-19 14:25:00,70.78,70.78,70.67,70.68,67900.0,48.8046,48.8046,48.7288,48.7357,67900.0
2010-01-19 14:30:00,70.68,70.68,70.57,70.58,61100.0,48.7357,48.7357,48.6598,48.6667,61100.0
2010-01-19 14:35:00,70.58,70.67,70.57,70.65,46400.0,48.6667,48.7288,48.6598,48.715,46400.0
2010-01-19 14:40:00,70.65,70.66,70.55,70.56,37400.0,48.715,48.7219,48.6461,48.6529,37400.0
2010-01-19 14:45:00,70.56,70.66,70.56,70.65,31800.0,48.6529,48.7219,48.6529,48.715,31800.0
2010-01-19 14:50:00,70.64,70.7,70.59,70.66,42300.0,48.7081,48.7495,48.6736,48.7219,42300.0
2010-01-19 14:55:00,70.66,70.8,70.66,70.77,70100.0,48.7219,48.8184,48.7219,48.7977,70100.0
2010-01-19 15:00:00,70.77,70.8,70.76,70.77,72400.0,48.7977,48.8184,48.7909,48.7977,72400.0
2010-01-19 15:05:00,70.77,70.78,70.67,70.71,78300.0,48.7977,48.8046,48.7288,48.7564,78300.0
2010-01-19 15:10:00,70.71,70.82,70.71,70.81,53000.0,48.7564,48.8322,48.7564,48.8253,53000.0
2010-01-19 15:15:00,70.81,70.85,70.76,70.77,61300.0,48.8253,48.8529,48.7909,48.7977,61300.0
2010-01-19 15:20:00,70.77,70.85,70.77,70.82,89400.0,48.7977,48.8529,48.7977,48.8322,89400.0
2010-01-19 15:25:00,70.82,70.94,70.75,70.92,174900.0,48.8322,48.915,48.784,48.9012,174900.0
2010-01-19 15:30:00,70.92,70.96,70.85,70.86,104400.0,48.9012,48.9288,48.8529,48.8598,104400.0
2010-01-19 15:35:00,70.86,70.99,70.85,70.95,101000.0,48.8598,48.9494,48.8529,48.9219,101000.0
2010-01-19 15:40:00,70.95,70.98,70.87,70.91,120300.0,48.9219,48.9425,48.8667,48.8943,120300.0
2010-01-19 15:45:00,70.9,70.95,70.87,70.95,134800.0,48.8874,48.9219,48.8667,48.9219,134800.0
2010-01-19 15:50:00,70.94,70.99,70.93,70.95,204500.0,48.915,48.9494,48.9081,48.9219,204500.0
2010-01-19 15:55:00,70.95,70.98,70.9,70.94,280800.0,48.9219,48.9425,48.8874,48.915,280800.0
2010-01-20 09:30:00,69.84,70.15,69.61,69.99,245400.0,48.1565,48.3702,47.9979,48.2599,245400.0
2010-01-20 09:35:00,69.99,70.02,69.37,69.4,238400.0,48.2599,48.2806,47.8324,47.8531,238400.0
2010-01-20 09:40:00,69.38,69.42,69.19,69.29,204600.0,47.8393,47.8669,47.7083,47.7772,204600.0
2010-01-20 09:45:00,69.28,69.28,69.0,69.07,169100.0,47.7704,47.7704,47.5773,47.6256,169100.0
2010-01-20 09:50:00,69.07,69.62,68.96,69.47,249000.0,47.6256,48.0048,47.5497,47.9014,249000.0
2010-01-20 09:55:00,69.47,69.47,69.08,69.12,103500.0,47.9014,47.9014,47.6324,47.66,103500.0
2010-01-20 10:00:00,69.13,69.31,69.04,69.07,133000.0,47.6669,47.791,47.6049,47.6256,133000.0
2010-01-20 10:05:00,69.07,69.16,68.84,69.04,147800.0,47.6256,47.6876,47.467,47.6049,147800.0
2010-01-20 10:10:00,69.05,69.2,68.97,68.98,95000.0,47.6118,47.7152,47.5566,47.5635,95000.0
2010-01-20 10:15:00,69.01,69.14,68.97,69.02,111100.0,47.5842,47.6738,47.5566,47.5911,111100.0
2010-01-20 10:20:00,69.01,69.03,68.74,68.8,154700.0,47.5842,47.598,47.398,47.4394,154700.0
2010-01-20 10:25:00,68.79,68.83,68.5,68.5,141400.0,47.4325,47.4601,47.2325,47.2325,141400.0
2010-01-20 10:30:00,68.5,68.69,68.39,68.64,197600.0,47.2325,47.3635,47.1567,47.3291,197600.0
2010-01-20 10:35:00,68.66,68.77,68.53,68.74,91400.0,47.3428,47.4187,47.2532,47.398,91400.0
2010-01-20 10:40:00,68.74,68.89,68.71,68.87,85100.0,47.398,47.5014,47.3773,47.4876,85100.0
2010-01-20 10:45:00,68.87,68.92,68.74,68.86,98800.0,47.4876,47.5221,47.398,47.4808,98800.0
2010-01-20 10:50:00,68.87,68.93,68.66,68.75,88100.0,47.4876,47.529,47.3428,47.4049,88100.0
2010-01-20 10:55:00,68.75,68.75,68.49,68.52,227500.0,47.4049,47.4049,47.2256,47.2463,227500.0
2010-01-20 11:00:00,68.52,68.77,68.49,68.56,168100.0,47.2463,47.4187,47.2256,47.2739,168100.0
2010-01-20 11:05:00,68.55,68.64,68.26,68.27,280100.0,47.267,47.3291,47.067,47.0739,280100.0
2010-01-20 11:10:00,68.28,68.41,68.26,68.29,241400.0,47.0808,47.1705,47.067,47.0877,241400.0
2010-01-20 11:15:00,68.28,68.32,68.2,68.29,129100.0,47.0808,47.1084,47.0257,47.0877,129100.0
2010-01-20 11:20:00,68.29,68.37,68.17,68.2,147600.0,47.0877,47.1429,47.005,47.0257,147600.0
2010-01-20 11:25:00,68.2,68.37,68.11,68.37,144500.0,47.0257,47.1429,46.9636,47.1429,144500.0
2010-01-20 11:30:00,68.36,68.47,68.3,68.42,80200.0,47.136,47.2118,47.0946,47.1774,80200.0
2010-01-20 11:35:00,68.42,68.48,68.31,68.34,116300.0,47.1774,47.2187,47.1015,47.1222,116300.0
2010-01-20 11:40:00,68.35,68.42,68.26,68.36,54500.0,47.1291,47.1774,47.067,47.136,54500.0
2010-01-20 11:45:00,68.36,68.48,68.33,68.43,64900.0,47.136,47.2187,47.1153,47.1843,64900.0
2010-01-20 11:50:00,68.43,68.44,68.25,68.36,81700.0,47.1843,47.1912,47.0601,47.136,81700.0
2010-01-20 11:55:00,68.31,68.44,68.19,68.2,88300.0,47.1015,47.1912,47.0188,47.0257,88300.0
2010-01-20 12:00:00,68.2,68.25,68.03,68.05,114300.0,47.0257,47.0601,46.9084,46.9222,114300.0
2010-01-20 12:05:00,68.04,68.22,67.98,68.22,201300.0,46.9153,47.0395,46.874,47.0395,201300.0
2010-01-20 12:10:00,68.22,68.38,68.19,68.37,61100.0,47.0395,47.1498,47.0188,47.1429,61100.0
2010-01-20 12:15:00,68.36,68.45,68.27,68.3,55700.0,47.136,47.198,47.0739,47.0946,55700.0
2010-01-20 12:20:00,68.3,68.31,68.09,68.14,57100.0,47.0946,47.1015,46.9498,46.9843,57100.0
2010-01-20 12:25:00,68.14,68.26,68.14,68.16,46600.0,46.9843,47.067,46.9843,46.9981,46600.0
2010-01-20 12:30:00,68.14,68.24,68.1,68.19,49800.0,46.9843,47.0532,46.9567,47.0188,49800.0
2010-01-20 12:35:00,68.18,68.27,68.17,68.26,48600.0,47.0119,47.0739,47.005,47.067,48600.0
2010-01-20 12:40:00,68.27,68.3,68.2,68.28,44000.0,47.0739,47.0946,47.0257,47.0808,44000.0
2010-01-20 12:45:00,68.28,68.35,68.23,68.29,42200.0,47.0808,47.1291,47.0464,47.0877,42200.0
2010-01-20 12:50:00,68.29,68.32,68.14,68.19,73000.0,47.0877,47.1084,46.9843,47.0188,73000.0
2010-01-20 12:55:00,68.2,68.2,67.99,68.09,180300.0,47.0257,47.0257,46.8809,46.9498,180300.0
2010-01-20 13:00:00,68.09,68.14,68.03,68.1,86700.0,46.9498,46.9843,46.9084,46.9567,86700.0
2010-01-20 13:05:00,68.1,68.16,68.06,68.1,87500.0,46.9567,46.9981,46.9291,46.9567,87500.0
2010-01-20 13:10:00,68.09,68.11,68.0,68.11,91600.0,46.9498,46.9636,46.8878,46.9636,91600.0
2010-01-20 13:15:00,68.11,68.12,67.98,68.07,61300.0,46.9636,46.9705,46.874,46.936,61300.0
2010-01-20 13:20:00,68.08,68.19,68.05,68.06,67700.0,46.9429,47.0188,46.9222,46.9291,67700.0
2010-01-20 13:25:00,68.06,68.16,68.06,68.14,48000.0,46.9291,46.9981,46.9291,46.9843,48000.0
2010-01-20 13:30:00,68.11,68.25,68.05,68.22,49500.0,46.9636,47.0601,46.9222,47.0395,49500.0
2010-01-20 13:35:00,68.22,68.28,68.17,68.25,83800.0,47.0395,47.0808,47.005,47.0601,83800.0
2010-01-20 13:40:00,68.24,68.3,68.23,68.27,46400.0,47.0532,47.0946,47.0464,47.0739,46400.0
2010-01-20 13:45:00,68.26,68.42,68.26,68.42,62000.0,47.067,47.1774,47.067,47.1774,62000.0
2010-01-20 13:50:00,68.42,68.46,68.35,68.39,118900.0,47.1774,47.2049,47.1291,47.1567,118900.0
2010-01-20 13:55:00,68.39,68.4,68.3,68.32,83700.0,47.1567,47.1636,47.0946,47.1084,83700.0
2010-01-20 14:00:00,68.32,68.39,68.32,68.34,157400.0,47.1084,47.1567,47.1084,47.1222,157400.0
2010-01-20 14:05:00,68.34,68.37,68.31,68.35,87700.0,47.1222,47.1429,47.1015,47.1291,87700.0
2010-01-20 14:10:00,68.34,68.36,68.27,68.3,78000.0,47.1222,47.136,47.0739,47.0946,78000.0
2010-01-20 14:15:00,68.28,68.29,68.19,68.29,74500.0,47.0808,47.0877,47.0188,47.0877,74500.0
2010-01-20 14:20:00,68.3,68.33,68.25,68.31,65000.0,47.0946,47.1153,47.0601,47.1015,65000.0
2010-01-20 14:25:00,68.31,68.34,68.19,68.19,65300.0,47.1015,47.1222,47.0188,47.0188,65300.0
2010-01-20 14:30:00,68.2,68.23,68.12,68.15,147500.0,47.0257,47.0464,46.9705,46.9912,147500.0
2010-01-20 14:35:00,68.15,68.37,68.12,68.25,112100.0,46.9912,47.1429,46.9705,47.0601,112100.0
2010-01-20 14:40:00,68.25,68.35,68.25,68.33,60000.0,47.0601,47.1291,47.0601,47.1153,60000.0
2010-01-20 14:45:00,68.33,68.49,68.31,68.44,110700.0,47.1153,47.2256,47.1015,47.1912,110700.0
2010-01-20 14:50:00,68.44,68.7,68.44,68.63,167900.0,47.1912,47.3704,47.1912,47.3222,167900.0
2010-01-20 14:55:00,68.66,68.76,68.58,68.76,112600.0,47.3428,47.4118,47.2877,47.4118,112600.0
2010-01-20 15:00:00,68.77,69.01,68.69,69.0,227600.0,47.4187,47.5842,47.3635,47.5773,227600.0
2010-01-20 15:05:00,69.0,69.03,68.88,68.88,175200.0,47.5773,47.598,47.4945,47.4945,175200.0
2010-01-20 15:10:00,68.89,68.95,68.87,68.93,88700.0,47.5014,47.5428,47.4876,47.529,88700.0
2010-01-20 15:15:00,68.93,68.93,68.84,68.87,94200.0,47.529,47.529,47.467,47.4876,94200.0
2010-01-20 15:20:00,68.87,69.14,68.79,69.1,281300.0,47.4876,47.6738,47.4325,47.6462,281300.0
2010-01-20 15:25:00,69.09,69.15,69.02,69.11,153300.0,47.6393,47.6807,47.5911,47.6531,153300.0
2010-01-20 15:30:00,69.11,69.15,68.97,69.03,147400.0,47.6531,47.6807,47.5566,47.598,147400.0
2010-01-20 15:35:00,69.03,69.12,69.0,69.12,140800.0,47.598,47.66,47.5773,47.66,140800.0
2010-01-20 15:40:00,69.11,69.4,69.1,69.35,262700.0,47.6531,47.8531,47.6462,47.8186,262700.0
2010-01-20 15:45:00,69.36,69.4,69.28,69.33,265800.0,47.8255,47.8531,47.7704,47.8048,265800.0
2010-01-20 15:50:00,69.33,69.37,69.18,69.2,359400.0,47.8048,47.8324,47.7014,47.7152,359400.0
2010-01-20 15:55:00,69.2,69.2,68.99,69.13,466000.0,47.7152,47.7152,47.5704,47.6669,466000.0
2010-01-21 09:30:00,69.02,69.42,68.8,68.89,155200.0,47.5911,47.8669,47.4394,47.5014,155200.0
2010-01-21 09:35:00,68.89,69.41,68.82,69.32,268200.0,47.5014,47.86,47.4532,47.7979,268200.0
2010-01-21 09:40:00,69.32,69.49,69.04,69.05,165300.0,47.7979,47.9152,47.6049,47.6118,165300.0
2010-01-21 09:45:00,69.06,69.06,68.66,68.74,143800.0,47.6187,47.6187,47.3428,47.398,143800.0
2010-01-21 09:50:00,68.74,68.98,68.66,68.92,166700.0,47.398,47.5635,47.3428,47.5221,166700.0
2010-01-21 09:55:00,68.92,69.15,68.7,68.77,126000.0,47.5221,47.6807,47.3704,47.4187,126000.0
2010-01-21 10:00:00,68.79,69.13,68.66,69.0,274500.0,47.4325,47.6669,47.3428,47.5773,274500.0
2010-01-21 10:05:00,69.0,69.3,69.0,69.22,149500.0,47.5773,47.7841,47.5773,47.729,149500.0
2010-01-21 10:10:00,69.22,69.29,68.97,69.06,89400.0,47.729,47.7772,47.5566,47.6187,89400.0
2010-01-21 10:15:00,69.05,69.2,68.95,69.15,80300.0,47.6118,47.7152,47.5428,47.6807,80300.0
2010-01-21 10:20:00,69.14,69.22,68.64,68.68,247500.0,47.6738,47.729,47.3291,47.3566,247500.0
2010-01-21 10:25:00,68.68,68.73,68.27,68.31,268200.0,47.3566,47.3911,47.0739,47.1015,268200.0
2010-01-21 10:30:00,68.32,68.58,68.23,68.58,313900.0,47.1084,47.2877,47.0464,47.2877,313900.0
2010-01-21 10:35:00,68.54,68.55,68.29,68.41,131900.0,47.2601,47.267,47.0877,47.1705,131900.0
2010-01-21 10:40:00,68.38,68.56,68.38,68.43,121300.0,47.1498,47.2739,47.1498,47.1843,121300.0
2010-01-21 10:45:00,68.39,68.69,68.3,68.38,161600.0,47.1567,47.3635,47.0946,47.1498,161600.0
2010-01-21 10:50:00,68.38,68.71,68.23,68.25,149600.0,47.1498,47.3773,47.0464,47.0601,149600.0
2010-01-21 10:55:00,68.25,68.63,68.17,68.55,187000.0,47.0601,47.3222,47.005,47.267,187000.0
2010-01-21 11:00:00,68.59,68.99,68.17,68.18,229600.0,47.2946,47.5704,47.005,47.0119,229600.0
2010-01-21 11:05:00,68.18,68.23,67.76,67.81,157900.0,47.0119,47.0464,46.7223,46.7568,157900.0
2010-01-21 11:10:00,67.8,67.9,67.6,67.74,118600.0,46.7499,46.8188,46.612,46.7085,118600.0
2010-01-21 11:15:00,67.72,67.83,67.54,67.77,83000.0,46.6947,46.7705,46.5706,46.7292,83000.0
2010-01-21 11:20:00,67.77,67.92,67.75,67.92,82800.0,46.7292,46.8326,46.7154,46.8326,82800.0
2010-01-21 11:25:00,67.9,67.95,67.74,67.82,68300.0,46.8188,46.8533,46.7085,46.7636,68300.0
2010-01-21 11:30:00,67.83,68.01,67.57,68.0,104800.0,46.7705,46.8947,46.5913,46.8878,104800.0
2010-01-21 11:35:00,67.99,68.15,67.76,67.89,117800.0,46.8809,46.9912,46.7223,46.8119,117800.0
2010-01-21 11:40:00,67.88,68.02,67.53,67.59,133100.0,46.805,46.9016,46.5637,46.6051,133100.0
2010-01-21 11:45:00,67.59,68.1,67.52,68.1,182400.0,46.6051,46.9567,46.5568,46.9567,182400.0
2010-01-21 11:50:00,68.08,68.31,68.05,68.18,189500.0,46.9429,47.1015,46.9222,47.0119,189500.0
2010-01-21 11:55:00,68.19,68.19,67.91,67.98,109200.0,47.0188,47.0188,46.8257,46.874,109200.0
2010-01-21 12:00:00,67.94,68.19,67.9,68.15,95200.0,46.8464,47.0188,46.8188,46.9912,95200.0
2010-01-21 12:05:00,68.12,69.35,68.08,68.31,144000.0,46.9705,47.8186,46.9429,47.1015,144000.0
2010-01-21 12:10:00,68.27,68.95,68.27,68.69,176100.0,47.0739,47.5428,47.0739,47.3635,176100.0
2010-01-21 12:15:00,68.69,68.73,68.29,68.38,171500.0,47.3635,47.3911,47.0877,47.1498,171500.0
2010-01-21 12:20:00,68.37,68.49,68.04,68.11,142700.0,47.1429,47.2256,46.9153,46.9636,142700.0
2010-01-21 12:25:00,68.11,68.23,67.91,68.0,96300.0,46.9636,47.0464,46.8257,46.8878,96300.0
2010-01-21 12:30:00,67.97,68.24,67.91,68.2,146800.0,46.8671,47.0532,46.8257,47.0257,146800.0
2010-01-21 12:35:00,68.21,68.32,68.04,68.19,109700.0,47.0326,47.1084,46.9153,47.0188,109700.0
2010-01-21 12:40:00,68.19,68.29,68.13,68.27,95400.0,47.0188,47.0877,46.9774,47.0739,95400.0
2010-01-21 12:45:00,68.28,68.28,68.03,68.13,80500.0,47.0808,47.0808,46.9084,46.9774,80500.0
2010-01-21 12:50:00,68.12,68.24,67.97,68.0,85300.0,46.9705,47.0532,46.8671,46.8878,85300.0
2010-01-21 12:55:00,67.98,68.29,67.97,68.28,159200.0,46.874,47.0877,46.8671,47.0808,159200.0
2010-01-21 13:00:00,68.29,68.41,67.92,68.06,169600.0,47.0877,47.1705,46.8326,46.9291,169600.0
2010-01-21 13:05:00,68.05,68.17,67.99,68.1,84900.0,46.9222,47.005,46.8809,46.9567,84900.0
2010-01-21 13:10:00,68.08,68.14,67.99,68.02,102400.0,46.9429,46.9843,46.8809,46.9016,102400.0
2010-01-21 13:15:00,68.02,68.06,67.94,67.99,74300.0,46.9016,46.9291,46.8464,46.8809,74300.0
2010-01-21 13:20:00,67.98,68.14,67.88,68.0,101200.0,46.874,46.9843,46.805,46.8878,101200.0
2010-01-21 13:25:00,68.0,68.22,67.99,68.21,86700.0,46.8878,47.0395,46.8809,47.0326,86700.0
2010-01-21 13:30:00,68.22,68.42,68.22,68.32,143100.0,47.0395,47.1774,47.0395,47.1084,143100.0
2010-01-21 13:35:00,68.32,68.32,68.15,68.21,136200.0,47.1084,47.1084,46.9912,47.0326,136200.0
2010-01-21 13:40:00,68.21,68.24,68.02,68.13,91800.0,47.0326,47.0532,46.9016,46.9774,91800.0
2010-01-21 13:45:00,68.13,68.31,68.03,68.27,92500.0,46.9774,47.1015,46.9084,47.0739,92500.0
2010-01-21 13:50:00,68.26,68.4,68.14,68.33,122500.0,47.067,47.1636,46.9843,47.1153,122500.0
2010-01-21 13:55:00,68.34,68.45,68.27,68.38,80800.0,47.1222,47.198,47.0739,47.1498,80800.0
2010-01-21 14:00:00,68.38,68.4,68.15,68.31,108600.0,47.1498,47.1636,46.9912,47.1015,108600.0
2010-01-21 14:05:00,68.31,68.35,68.15,68.27,82400.0,47.1015,47.1291,46.9912,47.0739,82400.0
2010-01-21 14:10:00,68.28,68.35,68.11,68.15,86900.0,47.0808,47.1291,46.9636,46.9912,86900.0
2010-01-21 14:15:00,68.14,68.28,68.13,68.14,110300.0,46.9843,47.0808,46.9774,46.9843,110300.0
2010-01-21 14:20:00,68.14,68.34,68.11,68.32,113600.0,46.9843,47.1222,46.9636,47.1084,113600.0
2010-01-21 14:25:00,68.32,68.74,68.32,68.72,161500.0,47.1084,47.398,47.1084,47.3842,161500.0
2010-01-21 14:30:00,68.71,68.89,68.62,68.77,105100.0,47.3773,47.5014,47.3153,47.4187,105100.0
2010-01-21 14:35:00,68.76,68.82,68.57,68.65,79400.0,47.4118,47.4532,47.2808,47.336,79400.0
2010-01-21 14:40:00,68.64,68.64,68.34,68.51,200400.0,47.3291,47.3291,47.1222,47.2394,200400.0
2010-01-21 14:45:00,68.51,68.72,68.5,68.65,80500.0,47.2394,47.3842,47.2325,47.336,80500.0
2010-01-21 14:50:00,68.65,68.7,68.48,68.6,66600.0,47.336,47.3704,47.2187,47.3015,66600.0
2010-01-21 14:55:00,68.59,68.76,68.55,68.57,159600.0,47.2946,47.4118,47.267,47.2808,159600.0
2010-01-21 15:00:00,68.57,68.7,68.35,68.38,123700.0,47.2808,47.3704,47.1291,47.1498,123700.0
2010-01-21 15:05:00,68.39,68.5,68.29,68.41,141300.0,47.1567,47.2325,47.0877,47.1705,141300.0
2010-01-21 15:10:00,68.41,68.41,68.13,68.28,146300.0,47.1705,47.1705,46.9774,47.0808,146300.0
2010-01-21 15:15:00,68.27,68.35,68.12,68.19,116600.0,47.0739,47.1291,46.9705,47.0188,116600.0
2010-01-21 15:20:00,68.19,68.42,68.18,68.34,90200.0,47.0188,47.1774,47.0119,47.1222,90200.0
2010-01-21 15:25:00,68.35,68.38,68.23,68.3,116200.0,47.1291,47.1498,47.0464,47.0946,116200.0
2010-01-21 15:30:00,68.28,68.54,68.23,68.45,151200.0,47.0808,47.2601,47.0464,47.198,151200.0
2010-01-21 15:35:00,68.45,68.45,68.2,68.24,107200.0,47.198,47.198,47.0257,47.0532,107200.0
2010-01-21 15:40:00,68.22,68.35,68.15,68.17,142600.0,47.0395,47.1291,46.9912,47.005,142600.0
2010-01-21 15:45:00,68.17,68.61,68.11,68.57,232200.0,47.005,47.3084,46.9636,47.2808,232200.0
2010-01-21 15:50:00,68.56,68.6,68.27,68.33,325000.0,47.2739,47.3015,47.0739,47.1153,325000.0
2010-01-21 15:55:00,68.32,68.44,68.19,68.28,467000.0,47.1084,47.1912,47.0188,47.0808,467000.0
2010-01-22 09:30:00,67.39,67.45,66.5,66.98,641500.0,46.4671,46.5085,45.8535,46.1844,641500.0
2010-01-22 09:35:00,66.98,68.38,66.9,68.09,655800.0,46.1844,47.1498,46.1293,46.9498,655800.0
2010-01-22 09:40:00,68.09,68.18,67.8,67.87,275800.0,46.9498,47.0119,46.7499,46.7981,275800.0
2010-01-22 09:45:00,67.87,67.93,67.15,67.35,293200.0,46.7981,46.8395,46.3017,46.4396,293200.0
2010-01-22 09:50:00,67.34,67.86,67.33,67.55,172500.0,46.4327,46.7912,46.4258,46.5775,172500.0
2010-01-22 09:55:00,67.55,67.95,67.53,67.81,155500.0,46.5775,46.8533,46.5637,46.7568,155500.0
2010-01-22 10:00:00,67.8,67.94,67.5,67.52,150300.0,46.7499,46.8464,46.543,46.5568,150300.0
2010-01-22 10:05:00,67.53,67.62,67.15,67.16,226000.0,46.5637,46.6257,46.3017,46.3086,226000.0
2010-01-22 10:10:00,67.15,67.45,67.14,67.37,195900.0,46.3017,46.5085,46.2948,46.4534,195900.0
2010-01-22 10:15:00,67.36,67.43,67.08,67.09,265400.0,46.4465,46.4947,46.2534,46.2603,265400.0
2010-01-22 10:20:00,67.09,67.21,66.79,67.2,300400.0,46.2603,46.343,46.0534,46.3361,300400.0
2010-01-22 10:25:00,67.19,67.3,67.04,67.27,209000.0,46.3292,46.4051,46.2258,46.3844,209000.0
2010-01-22 10:30:00,67.26,67.5,67.15,67.36,153800.0,46.3775,46.543,46.3017,46.4465,153800.0
2010-01-22 10:35:00,67.36,67.46,67.16,67.41,142900.0,46.4465,46.5154,46.3086,46.4809,142900.0
2010-01-22 10:40:00,67.41,67.7,67.41,67.67,216900.0,46.4809,46.6809,46.4809,46.6602,216900.0
2010-01-22 10:45:00,67.68,67.71,67.2,67.31,128100.0,46.6671,46.6878,46.3361,46.412,128100.0
2010-01-22 10:50:00,67.33,67.44,67.22,67.31,116500.0,46.4258,46.5016,46.3499,46.412,116500.0
2010-01-22 10:55:00,67.31,67.33,67.17,67.28,117400.0,46.412,46.4258,46.3155,46.3913,117400.0
2010-01-22 11:00:00,67.28,67.73,67.25,67.62,222400.0,46.3913,46.7016,46.3706,46.6257,222400.0
2010-01-22 11:05:00,67.61,67.61,67.2,67.31,167400.0,46.6188,46.6188,46.3361,46.412,167400.0
2010-01-22 11:10:00,67.29,67.29,67.17,67.19,173400.0,46.3982,46.3982,46.3155,46.3292,173400.0
2010-01-22 11:15:00,67.17,67.24,66.97,67.0,146200.0,46.3155,46.3637,46.1775,46.1982,146200.0
2010-01-22 11:20:00,67.0,67.19,66.98,66.99,102600.0,46.1982,46.3292,46.1844,46.1913,102600.0
2010-01-22 11:25:00,67.01,67.28,66.92,67.26,129600.0,46.2051,46.3913,46.1431,46.3775,129600.0
2010-01-22 11:30:00,67.24,67.28,67.15,67.24,63800.0,46.3637,46.3913,46.3017,46.3637,63800.0
2010-01-22 11:35:00,67.24,67.35,67.15,67.19,172900.0,46.3637,46.4396,46.3017,46.3292,172900.0
2010-01-22 11:40:00,67.18,67.25,67.09,67.18,82000.0,46.3223,46.3706,46.2603,46.3223,82000.0
2010-01-22 11:45:00,67.19,67.24,66.95,67.09,111400.0,46.3292,46.3637,46.1638,46.2603,111400.0
2010-01-22 11:50:00,67.09,67.27,67.0,67.01,101600.0,46.2603,46.3844,46.1982,46.2051,101600.0
2010-01-22 11:55:00,67.0,67.03,66.75,66.78,117600.0,46.1982,46.2189,46.0259,46.0465,117600.0
2010-01-22 12:00:00,66.78,66.78,66.46,66.46,152500.0,46.0465,46.0465,45.8259,45.8259,152500.0
2010-01-22 12:05:00,66.46,66.59,66.32,66.35,121400.0,45.8259,45.9155,45.7294,45.75,121400.0
2010-01-22 12:10:00,66.36,66.5,66.28,66.48,132100.0,45.7569,45.8535,45.7018,45.8397,132100.0
2010-01-22 12:15:00,66.49,66.56,66.4,66.5,143100.0,45.8466,45.8948,45.7845,45.8535,143100.0
2010-01-22 12:20:00,66.5,66.62,66.47,66.49,125400.0,45.8535,45.9362,45.8328,45.8466,125400.0
2010-01-22 12:25:00,66.48,66.73,66.48,66.72,53200.0,45.8397,46.0121,45.8397,46.0052,53200.0
2010-01-22 12:30:00,66.72,66.73,66.51,66.63,74500.0,46.0052,46.0121,45.8604,45.9431,74500.0
2010-01-22 12:35:00,66.63,66.64,66.51,66.53,87400.0,45.9431,45.95,45.8604,45.8742,87400.0
2010-01-22 12:40:00,66.53,66.65,66.5,66.54,66600.0,45.8742,45.9569,45.8535,45.8811,66600.0
2010-01-22 12:45:00,66.54,66.55,66.13,66.21,131200.0,45.8811,45.8879,45.5983,45.6535,131200.0
2010-01-22 12:50:00,66.21,66.27,66.0,66.07,175100.0,45.6535,45.6949,45.5087,45.557,175100.0
2010-01-22 12:55:00,66.08,66.11,65.92,65.95,130000.0,45.5639,45.5846,45.4535,45.4742,130000.0
2010-01-22 13:00:00,65.97,66.02,65.79,65.9,181100.0,45.488,45.5225,45.3639,45.4398,181100.0
2010-01-22 13:05:00,65.9,66.05,65.89,65.94,112300.0,45.4398,45.5432,45.4329,45.4673,112300.0
2010-01-22 13:10:00,65.92,66.05,65.76,65.95,165700.0,45.4535,45.5432,45.3432,45.4742,165700.0
2010-01-22 13:15:00,65.93,66.02,65.86,65.97,80600.0,45.4604,45.5225,45.4122,45.488,80600.0
2010-01-22 13:20:00,65.97,66.08,65.97,66.01,96900.0,45.488,45.5639,45.488,45.5156,96900.0
2010-01-22 13:25:00,66.01,66.01,65.83,65.86,119700.0,45.5156,45.5156,45.3915,45.4122,119700.0
2010-01-22 13:30:00,65.88,65.9,65.78,65.79,118500.0,45.426,45.4398,45.357,45.3639,118500.0
2010-01-22 13:35:00,65.78,65.84,65.56,65.65,212300.0,45.357,45.3984,45.2053,45.2674,212300.0
2010-01-22 13:40:00,65.65,65.75,65.61,65.7,147500.0,45.2674,45.3363,45.2398,45.3019,147500.0
2010-01-22 13:45:00,65.7,65.75,65.61,65.67,71100.0,45.3019,45.3363,45.2398,45.2812,71100.0
2010-01-22 13:50:00,65.68,65.7,65.55,65.65,120900.0,45.2881,45.3019,45.1984,45.2674,120900.0
2010-01-22 13:55:00,65.65,65.68,65.51,65.63,118800.0,45.2674,45.2881,45.1708,45.2536,118800.0
2010-01-22 14:00:00,65.63,65.78,65.61,65.75,97600.0,45.2536,45.357,45.2398,45.3363,97600.0
2010-01-22 14:05:00,65.75,65.78,65.59,65.69,93200.0,45.3363,45.357,45.226,45.295,93200.0
2010-01-22 14:10:00,65.66,65.9,65.5,65.82,97800.0,45.2743,45.4398,45.1639,45.3846,97800.0
2010-01-22 14:15:00,65.79,65.87,65.72,65.74,62900.0,45.3639,45.4191,45.3156,45.3294,62900.0
2010-01-22 14:20:00,65.75,65.77,65.59,65.6,61100.0,45.3363,45.3501,45.226,45.2329,61100.0
2010-01-22 14:25:00,65.59,65.72,65.55,65.72,94600.0,45.226,45.3156,45.1984,45.3156,94600.0
2010-01-22 14:30:00,65.73,65.89,65.64,65.88,107400.0,45.3225,45.4329,45.2605,45.426,107400.0
2010-01-22 14:35:00,65.88,65.95,65.76,65.76,85900.0,45.426,45.4742,45.3432,45.3432,85900.0
2010-01-22 14:40:00,65.77,65.78,65.51,65.63,104900.0,45.3501,45.357,45.1708,45.2536,104900.0
2010-01-22 14:45:00,65.63,65.64,65.51,65.53,71800.0,45.2536,45.2605,45.1708,45.1846,71800.0
2010-01-22 14:50:00,65.54,65.61,65.5,65.5,90300.0,45.1915,45.2398,45.1639,45.1639,90300.0
2010-01-22 14:55:00,65.52,65.62,65.43,65.54,227200.0,45.1777,45.2467,45.1157,45.1915,227200.0
2010-01-22 15:00:00,65.53,65.7,65.47,65.68,133800.0,45.1846,45.3019,45.1433,45.2881,133800.0
2010-01-22 15:05:00,65.69,65.76,65.46,65.52,157600.0,45.295,45.3432,45.1364,45.1777,157600.0
2010-01-22 15:10:00,65.53,65.54,65.3,65.33,167300.0,45.1846,45.1915,45.026,45.0467,167300.0
2010-01-22 15:15:00,65.33,65.38,65.17,65.21,187200.0,45.0467,45.0812,44.9364,44.964,187200.0
2010-01-22 15:20:00,65.2,65.45,65.2,65.43,268800.0,44.9571,45.1295,44.9571,45.1157,268800.0
2010-01-22 15:25:00,65.44,65.59,65.42,65.56,168800.0,45.1226,45.226,45.1088,45.2053,168800.0
2010-01-22 15:30:00,65.57,65.6,65.37,65.52,208900.0,45.2122,45.2329,45.0743,45.1777,208900.0
2010-01-22 15:35:00,65.53,65.53,65.23,65.24,223000.0,45.1846,45.1846,44.9778,44.9847,223000.0
2010-01-22 15:40:00,65.24,65.52,65.22,65.41,328200.0,44.9847,45.1777,44.9709,45.1019,328200.0
2010-01-22 15:45:00,65.42,65.46,65.1,65.21,239900.0,45.1088,45.1364,44.8881,44.964,239900.0
2010-01-22 15:50:00,65.2,65.45,65.19,65.29,333000.0,44.9571,45.1295,44.9502,45.0191,333000.0
2010-01-22 15:55:00,65.29,65.32,64.92,65.21,790700.0,45.0191,45.0398,44.764,44.964,790700.0
2010-01-25 09:30:00,65.81,65.81,64.5,65.5,640700.0,45.3777,45.3777,44.4744,45.1639,640700.0
2010-01-25 09:35:00,65.46,66.16,65.41,65.51,537000.0,45.1364,45.619,45.1019,45.1708,537000.0
2010-01-25 09:40:00,65.51,66.1,65.4,65.99,305000.0,45.1708,45.5777,45.095,45.5018,305000.0
2010-01-25 09:45:00,66.0,66.58,65.96,66.16,356700.0,45.5087,45.9086,45.4811,45.619,356700.0
2010-01-25 09:50:00,66.17,66.5,66.14,66.45,225700.0,45.6259,45.8535,45.6052,45.819,225700.0
2010-01-25 09:55:00,66.45,66.45,66.21,66.29,123200.0,45.819,45.819,45.6535,45.7087,123200.0
2010-01-25 10:00:00,66.29,66.3,65.95,66.0,330900.0,45.7087,45.7156,45.4742,45.5087,330900.0
2010-01-25 10:05:00,66.0,66.01,65.66,65.72,314000.0,45.5087,45.5156,45.2743,45.3156,314000.0
2010-01-25 10:10:00,65.71,65.78,65.49,65.52,196900.0,45.3087,45.357,45.1571,45.1777,196900.0
2010-01-25 10:15:00,65.52,66.05,65.5,65.88,280500.0,45.1777,45.5432,45.1639,45.426,280500.0
2010-01-25 10:20:00,65.88,66.1,65.84,66.08,128700.0,45.426,45.5777,45.3984,45.5639,128700.0
2010-01-25 10:25:00,66.11,66.15,65.93,65.97,92600.0,45.5846,45.6121,45.4604,45.488,92600.0
2010-01-25 10:30:00,65.95,66.1,65.82,66.02,119300.0,45.4742,45.5777,45.3846,45.5225,119300.0
2010-01-25 10:35:00,66.06,66.12,65.88,66.0,102500.0,45.5501,45.5915,45.426,45.5087,102500.0
2010-01-25 10:40:00,65.99,65.99,65.79,65.88,61200.0,45.5018,45.5018,45.3639,45.426,61200.0
2010-01-25 10:45:00,65.87,66.03,65.87,65.94,72000.0,45.4191,45.5294,45.4191,45.4673,72000.0
2010-01-25 10:50:00,65.92,66.2,65.91,66.1,132800.0,45.4535,45.6466,45.4467,45.5777,132800.0
2010-01-25 10:55:00,66.09,66.19,65.87,66.06,130900.0,45.5708,45.6397,45.4191,45.5501,130900.0
2010-01-25 11:00:00,66.05,66.23,66.01,66.15,101200.0,45.5432,45.6673,45.5156,45.6121,101200.0
2010-01-25 11:05:00,66.14,66.15,65.87,66.08,136000.0,45.6052,45.6121,45.4191,45.5639,136000.0
2010-01-25 11:10:00,66.07,66.11,65.82,65.97,137900.0,45.557,45.5846,45.3846,45.488,137900.0
2010-01-25 11:15:00,65.98,66.29,65.96,66.16,103000.0,45.4949,45.7087,45.4811,45.619,103000.0
2010-01-25 11:20:00,66.17,66.31,66.01,66.02,79800.0,45.6259,45.7225,45.5156,45.5225,79800.0
2010-01-25 11:25:00,66.02,66.2,65.99,66.14,110100.0,45.5225,45.6466,45.5018,45.6052,110100.0
2010-01-25 11:30:00,66.11,66.29,65.99,66.19,88700.0,45.5846,45.7087,45.5018,45.6397,88700.0
2010-01-25 11:35:00,66.18,66.18,65.76,65.96,142800.0,45.6328,45.6328,45.3432,45.4811,142800.0
2010-01-25 11:40:00,65.96,66.0,65.74,65.86,66500.0,45.4811,45.5087,45.3294,45.4122,66500.0
2010-01-25 11:45:00,65.85,65.92,65.81,65.87,54600.0,45.4053,45.4535,45.3777,45.4191,54600.0
2010-01-25 11:50:00,65.87,66.22,65.83,66.16,63500.0,45.4191,45.6604,45.3915,45.619,63500.0
2010-01-25 11:55:00,66.22,66.27,65.97,66.0,91900.0,45.6604,45.6949,45.488,45.5087,91900.0
2010-01-25 12:00:00,66.0,66.1,65.97,66.1,82200.0,45.5087,45.5777,45.488,45.5777,82200.0
2010-01-25 12:05:00,66.1,66.19,66.05,66.14,81600.0,45.5777,45.6397,45.5432,45.6052,81600.0
2010-01-25 12:10:00,66.13,66.27,66.11,66.22,51500.0,45.5983,45.6949,45.5846,45.6604,51500.0
2010-01-25 12:15:00,66.23,66.28,66.08,66.21,56100.0,45.6673,45.7018,45.5639,45.6535,56100.0
2010-01-25 12:20:00,66.2,66.34,66.16,66.34,63000.0,45.6466,45.7431,45.619,45.7431,63000.0
2010-01-25 12:25:00,66.36,66.37,66.1,66.12,80700.0,45.7569,45.7638,45.5777,45.5915,80700.0
2010-01-25 12:30:00,66.13,66.18,66.01,66.07,57300.0,45.5983,45.6328,45.5156,45.557,57300.0
2010-01-25 12:35:00,66.07,66.25,66.06,66.21,41500.0,45.557,45.6811,45.5501,45.6535,41500.0
2010-01-25 12:40:00,66.21,66.26,66.13,66.23,49600.0,45.6535,45.688,45.5983,45.6673,49600.0
2010-01-25 12:45:00,66.22,66.27,66.13,66.23,37100.0,45.6604,45.6949,45.5983,45.6673,37100.0
2010-01-25 12:50:00,66.23,66.23,66.04,66.13,47600.0,45.6673,45.6673,45.5363,45.5983,47600.0
2010-01-25 12:55:00,66.14,66.3,66.14,66.22,64800.0,45.6052,45.7156,45.6052,45.6604,64800.0
2010-01-25 13:00:00,66.21,66.34,66.17,66.26,49300.0,45.6535,45.7431,45.6259,45.688,49300.0
2010-01-25 13:05:00,66.25,66.25,66.0,66.12,80000.0,45.6811,45.6811,45.5087,45.5915,80000.0
2010-01-25 13:10:00,66.12,66.13,65.98,66.08,32500.0,45.5915,45.5983,45.4949,45.5639,32500.0
2010-01-25 13:15:00,66.08,66.11,66.0,66.06,53500.0,45.5639,45.5846,45.5087,45.5501,53500.0
2010-01-25 13:20:00,66.07,66.12,66.0,66.08,51800.0,45.557,45.5915,45.5087,45.5639,51800.0
2010-01-25 13:25:00,66.06,66.21,66.06,66.2,81500.0,45.5501,45.6535,45.5501,45.6466,81500.0
2010-01-25 13:30:00,66.19,66.21,65.91,65.97,65500.0,45.6397,45.6535,45.4467,45.488,65500.0
2010-01-25 13:35:00,65.93,66.07,65.9,65.94,65900.0,45.4604,45.557,45.4398,45.4673,65900.0
2010-01-25 13:40:00,65.94,65.99,65.88,65.97,34600.0,45.4673,45.5018,45.426,45.488,34600.0
2010-01-25 13:45:00,65.95,66.14,65.95,66.13,69000.0,45.4742,45.6052,45.4742,45.5983,69000.0
2010-01-25 13:50:00,66.12,66.15,66.06,66.12,61000.0,45.5915,45.6121,45.5501,45.5915,61000.0
2010-01-25 13:55:00,66.11,66.21,66.03,66.07,39400.0,45.5846,45.6535,45.5294,45.557,39400.0
2010-01-25 14:00:00,66.06,66.19,66.06,66.16,22600.0,45.5501,45.6397,45.5501,45.619,22600.0
2010-01-25 14:05:00,66.17,66.3,66.15,66.3,72600.0,45.6259,45.7156,45.6121,45.7156,72600.0
2010-01-25 14:10:00,66.3,66.3,66.08,66.11,72700.0,45.7156,45.7156,45.5639,45.5846,72700.0
2010-01-25 14:15:00,66.12,66.2,66.06,66.18,355900.0,45.5915,45.6466,45.5501,45.6328,355900.0
2010-01-25 14:20:00,66.18,66.38,66.14,66.36,62700.0,45.6328,45.7707,45.6052,45.7569,62700.0
2010-01-25 14:25:00,66.36,66.47,66.34,66.39,107200.0,45.7569,45.8328,45.7431,45.7776,107200.0
2010-01-25 14:30:00,66.39,66.49,66.29,66.47,72800.0,45.7776,45.8466,45.7087,45.8328,72800.0
2010-01-25 14:35:00,66.46,66.49,66.26,66.27,85100.0,45.8259,45.8466,45.688,45.6949,85100.0
2010-01-25 14:40:00,66.27,66.4,66.26,66.4,70100.0,45.6949,45.7845,45.688,45.7845,70100.0
2010-01-25 14:45:00,66.4,66.46,66.31,66.32,57000.0,45.7845,45.8259,45.7225,45.7294,57000.0
2010-01-25 14:50:00,66.31,66.51,66.31,66.39,74500.0,45.7225,45.8604,45.7225,45.7776,74500.0
2010-01-25 14:55:00,66.39,66.5,66.29,66.5,63000.0,45.7776,45.8535,45.7087,45.8535,63000.0
2010-01-25 15:00:00,66.49,66.56,66.39,66.4,67400.0,45.8466,45.8948,45.7776,45.7845,67400.0
2010-01-25 15:05:00,66.4,66.49,66.37,66.38,35500.0,45.7845,45.8466,45.7638,45.7707,35500.0
2010-01-25 15:10:00,66.38,66.45,66.29,66.29,62500.0,45.7707,45.819,45.7087,45.7087,62500.0
2010-01-25 15:15:00,66.3,66.3,66.2,66.23,78400.0,45.7156,45.7156,45.6466,45.6673,78400.0
2010-01-25 15:20:00,66.22,66.23,66.12,66.19,70200.0,45.6604,45.6673,45.5915,45.6397,70200.0
2010-01-25 15:25:00,66.19,66.2,66.1,66.13,75400.0,45.6397,45.6466,45.5777,45.5983,75400.0
2010-01-25 15:30:00,66.14,66.21,66.08,66.11,145200.0,45.6052,45.6535,45.5639,45.5846,145200.0
2010-01-25 15:35:00,66.11,66.21,66.06,66.13,115000.0,45.5846,45.6535,45.5501,45.5983,115000.0
2010-01-25 15:40:00,66.12,66.12,65.72,65.73,203300.0,45.5915,45.5915,45.3156,45.3225,203300.0
2010-01-25 15:45:00,65.73,65.85,65.72,65.79,158200.0,45.3225,45.4053,45.3156,45.3639,158200.0
2010-01-25 15:50:00,65.8,65.9,65.68,65.69,164300.0,45.3708,45.4398,45.2881,45.295,164300.0
2010-01-25 15:55:00,65.69,65.95,65.69,65.82,257800.0,45.295,45.4742,45.295,45.3846,257800.0
2010-01-26 09:30:00,65.25,65.4,64.77,65.02,238900.0,44.9916,45.095,44.6606,44.833,238900.0
2010-01-26 09:35:00,65.02,65.49,64.93,65.33,203400.0,44.833,45.1571,44.7709,45.0467,203400.0
2010-01-26 09:40:00,65.33,65.56,65.09,65.52,113600.0,45.0467,45.2053,44.8812,45.1777,113600.0
2010-01-26 09:45:00,65.52,65.7,65.36,65.36,117300.0,45.1777,45.3019,45.0674,45.0674,117300.0
2010-01-26 09:50:00,65.36,65.38,65.19,65.32,123200.0,45.0674,45.0812,44.9502,45.0398,123200.0
2010-01-26 09:55:00,65.31,65.38,65.19,65.25,111400.0,45.0329,45.0812,44.9502,44.9916,111400.0
2010-01-26 10:00:00,65.27,65.55,65.24,65.46,229200.0,45.0054,45.1984,44.9847,45.1364,229200.0
2010-01-26 10:05:00,65.46,65.96,65.43,65.92,213100.0,45.1364,45.4811,45.1157,45.4535,213100.0
2010-01-26 10:10:00,65.91,66.37,65.87,66.33,275300.0,45.4467,45.7638,45.4191,45.7363,275300.0
2010-01-26 10:15:00,66.33,66.64,66.26,66.54,209900.0,45.7363,45.95,45.688,45.8811,209900.0
2010-01-26 10:20:00,66.54,66.75,66.54,66.65,199200.0,45.8811,46.0259,45.8811,45.9569,199200.0
2010-01-26 10:25:00,66.65,66.75,66.45,66.53,149400.0,45.9569,46.0259,45.819,45.8742,149400.0
2010-01-26 10:30:00,66.54,66.59,66.39,66.44,94500.0,45.8811,45.9155,45.7776,45.8121,94500.0
2010-01-26 10:35:00,66.44,66.65,66.36,66.65,148400.0,45.8121,45.9569,45.7569,45.9569,148400.0
2010-01-26 10:40:00,66.63,66.66,66.53,66.63,154800.0,45.9431,45.9638,45.8742,45.9431,154800.0
2010-01-26 10:45:00,66.62,66.93,66.59,66.82,126700.0,45.9362,46.15,45.9155,46.0741,126700.0
2010-01-26 10:50:00,66.82,66.97,66.8,66.94,176800.0,46.0741,46.1775,46.0603,46.1569,176800.0
2010-01-26 10:55:00,66.94,67.08,66.89,67.07,230000.0,46.1569,46.2534,46.1224,46.2465,230000.0
2010-01-26 11:00:00,67.05,67.13,66.97,67.09,95800.0,46.2327,46.2879,46.1775,46.2603,95800.0
2010-01-26 11:05:00,67.06,67.2,67.0,67.16,147700.0,46.2396,46.3361,46.1982,46.3086,147700.0
2010-01-26 11:10:00,67.16,67.18,67.02,67.15,114300.0,46.3086,46.3223,46.212,46.3017,114300.0
2010-01-26 11:15:00,67.15,67.2,66.99,67.11,89600.0,46.3017,46.3361,46.1913,46.2741,89600.0
2010-01-26 11:20:00,67.11,67.21,67.09,67.19,149800.0,46.2741,46.343,46.2603,46.3292,149800.0
2010-01-26 11:25:00,67.19,67.51,67.17,67.48,118800.0,46.3292,46.5499,46.3155,46.5292,118800.0
2010-01-26 11:30:00,67.48,67.58,67.45,67.53,140300.0,46.5292,46.5982,46.5085,46.5637,140300.0
2010-01-26 11:35:00,67.53,67.67,67.43,67.64,122700.0,46.5637,46.6602,46.4947,46.6395,122700.0
2010-01-26 11:40:00,67.64,67.64,67.32,67.35,142700.0,46.6395,46.6395,46.4189,46.4396,142700.0
2010-01-26 11:45:00,67.36,67.54,67.36,67.51,75100.0,46.4465,46.5706,46.4465,46.5499,75100.0
2010-01-26 11:50:00,67.51,67.63,67.46,67.62,74400.0,46.5499,46.6326,46.5154,46.6257,74400.0
2010-01-26 11:55:00,67.62,67.7,67.49,67.57,127800.0,46.6257,46.6809,46.5361,46.5913,127800.0
2010-01-26 12:00:00,67.57,67.65,67.53,67.6,104400.0,46.5913,46.6464,46.5637,46.612,104400.0
2010-01-26 12:05:00,67.61,67.67,67.4,67.6,96500.0,46.6188,46.6602,46.474,46.612,96500.0
2010-01-26 12:10:00,67.6,67.69,67.55,67.68,64400.0,46.612,46.674,46.5775,46.6671,64400.0
2010-01-26 12:15:00,67.67,67.69,67.57,67.64,118700.0,46.6602,46.674,46.5913,46.6395,118700.0
2010-01-26 12:20:00,67.63,67.75,67.59,67.74,70200.0,46.6326,46.7154,46.6051,46.7085,70200.0
2010-01-26 12:25:00,67.75,67.75,67.54,67.58,49400.0,46.7154,46.7154,46.5706,46.5982,49400.0
2010-01-26 12:30:00,67.58,67.63,67.46,67.47,61500.0,46.5982,46.6326,46.5154,46.5223,61500.0
2010-01-26 12:35:00,67.46,67.56,67.42,67.53,57800.0,46.5154,46.5844,46.4878,46.5637,57800.0
2010-01-26 12:40:00,67.53,67.55,67.32,67.35,82500.0,46.5637,46.5775,46.4189,46.4396,82500.0
2010-01-26 12:45:00,67.35,67.43,67.33,67.39,61100.0,46.4396,46.4947,46.4258,46.4671,61100.0
2010-01-26 12:50:00,67.39,67.4,67.28,67.34,81400.0,46.4671,46.474,46.3913,46.4327,81400.0
2010-01-26 12:55:00,67.34,67.41,67.32,67.35,88000.0,46.4327,46.4809,46.4189,46.4396,88000.0
2010-01-26 13:00:00,67.36,67.38,67.21,67.24,90700.0,46.4465,46.4603,46.343,46.3637,90700.0
2010-01-26 13:05:00,67.26,67.3,67.11,67.12,56700.0,46.3775,46.4051,46.2741,46.281,56700.0
2010-01-26 13:10:00,67.13,67.28,67.09,67.12,172800.0,46.2879,46.3913,46.2603,46.281,172800.0
2010-01-26 13:15:00,67.13,67.13,66.95,66.98,91100.0,46.2879,46.2879,46.1638,46.1844,91100.0
2010-01-26 13:20:00,66.97,67.07,66.95,67.04,50100.0,46.1775,46.2465,46.1638,46.2258,50100.0
2010-01-26 13:25:00,67.05,67.05,66.89,66.95,81900.0,46.2327,46.2327,46.1224,46.1638,81900.0
2010-01-26 13:30:00,66.96,67.01,66.86,67.01,51000.0,46.1707,46.2051,46.1017,46.2051,51000.0
2010-01-26 13:35:00,67.0,67.03,66.86,66.93,60300.0,46.1982,46.2189,46.1017,46.15,60300.0
2010-01-26 13:40:00,66.93,67.03,66.92,66.95,36800.0,46.15,46.2189,46.1431,46.1638,36800.0
2010-01-26 13:45:00,66.96,67.06,66.93,66.99,34300.0,46.1707,46.2396,46.15,46.1913,34300.0
2010-01-26 13:50:00,67.01,67.04,66.89,66.9,29000.0,46.2051,46.2258,46.1224,46.1293,29000.0
2010-01-26 13:55:00,66.92,67.02,66.88,67.02,40500.0,46.1431,46.212,46.1155,46.212,40500.0
2010-01-26 14:00:00,67.02,67.04,66.81,66.81,54400.0,46.212,46.2258,46.0672,46.0672,54400.0
2010-01-26 14:05:00,66.83,66.89,66.72,66.73,63500.0,46.081,46.1224,46.0052,46.0121,63500.0
2010-01-26 14:10:00,66.72,66.86,66.67,66.72,71200.0,46.0052,46.1017,45.9707,46.0052,71200.0
2010-01-26 14:15:00,66.71,66.8,66.51,66.54,94400.0,45.9983,46.0603,45.8604,45.8811,94400.0
2010-01-26 14:20:00,66.55,66.69,66.55,66.68,39000.0,45.8879,45.9845,45.8879,45.9776,39000.0
2010-01-26 14:25:00,66.69,66.7,66.4,66.41,68900.0,45.9845,45.9914,45.7845,45.7914,68900.0
2010-01-26 14:30:00,66.42,66.54,66.37,66.5,59900.0,45.7983,45.8811,45.7638,45.8535,59900.0
2010-01-26 14:35:00,66.5,66.56,66.44,66.54,54400.0,45.8535,45.8948,45.8121,45.8811,54400.0
2010-01-26 14:40:00,66.54,66.63,66.4,66.44,48500.0,45.8811,45.9431,45.7845,45.8121,48500.0
2010-01-26 14:45:00,66.43,66.58,66.43,66.49,67500.0,45.8052,45.9086,45.8052,45.8466,67500.0
2010-01-26 14:50:00,66.49,66.55,66.41,66.49,37000.0,45.8466,45.8879,45.7914,45.8466,37000.0
2010-01-26 14:55:00,66.49,66.6,66.45,66.58,53600.0,45.8466,45.9224,45.819,45.9086,53600.0
2010-01-26 15:00:00,66.58,66.6,66.5,66.59,43100.0,45.9086,45.9224,45.8535,45.9155,43100.0
2010-01-26 15:05:00,66.58,66.63,66.52,66.54,47000.0,45.9086,45.9431,45.8673,45.8811,47000.0
2010-01-26 15:10:00,66.53,66.56,66.28,66.28,88800.0,45.8742,45.8948,45.7018,45.7018,88800.0
2010-01-26 15:15:00,66.28,66.36,66.23,66.33,94700.0,45.7018,45.7569,45.6673,45.7363,94700.0
2010-01-26 15:20:00,66.31,66.33,66.0,66.0,112400.0,45.7225,45.7363,45.5087,45.5087,112400.0
2010-01-26 15:25:00,66.0,66.09,66.0,66.05,107200.0,45.5087,45.5708,45.5087,45.5432,107200.0
2010-01-26 15:30:00,66.05,66.14,65.81,65.87,231400.0,45.5432,45.6052,45.3777,45.4191,231400.0
2010-01-26 15:35:00,65.87,65.93,65.8,65.85,114000.0,45.4191,45.4604,45.3708,45.4053,114000.0
2010-01-26 15:40:00,65.85,65.95,65.68,65.73,173900.0,45.4053,45.4742,45.2881,45.3225,173900.0
2010-01-26 15:45:00,65.74,65.84,65.64,65.77,158600.0,45.3294,45.3984,45.2605,45.3501,158600.0
2010-01-26 15:50:00,65.77,66.0,65.71,65.99,134000.0,45.3501,45.5087,45.3087,45.5018,134000.0
2010-01-26 15:55:00,66.0,66.04,65.74,65.75,224000.0,45.5087,45.5363,45.3294,45.3363,224000.0
2010-01-27 09:30:00,65.46,65.65,65.32,65.51,247100.0,45.1364,45.2674,45.0398,45.1708,247100.0
2010-01-27 09:35:00,65.53,65.84,65.51,65.77,142400.0,45.1846,45.3984,45.1708,45.3501,142400.0
2010-01-27 09:40:00,65.75,65.8,65.38,65.59,159000.0,45.3363,45.3708,45.0812,45.226,159000.0
2010-01-27 09:45:00,65.59,65.77,65.39,65.74,92200.0,45.226,45.3501,45.0881,45.3294,92200.0
2010-01-27 09:50:00,65.72,65.85,65.49,65.65,85700.0,45.3156,45.4053,45.1571,45.2674,85700.0
2010-01-27 09:55:00,65.64,65.64,65.36,65.49,57700.0,45.2605,45.2605,45.0674,45.1571,57700.0
2010-01-27 10:00:00,65.47,65.61,65.35,65.44,158400.0,45.1433,45.2398,45.0605,45.1226,158400.0
2010-01-27 10:05:00,65.43,65.6,65.34,65.58,102100.0,45.1157,45.2329,45.0536,45.2191,102100.0
2010-01-27 10:10:00,65.6,65.61,65.22,65.5,112700.0,45.2329,45.2398,44.9709,45.1639,112700.0
2010-01-27 10:15:00,65.47,65.48,64.92,65.05,157700.0,45.1433,45.1502,44.764,44.8537,157700.0
2010-01-27 10:20:00,65.05,65.21,65.02,65.17,167100.0,44.8537,44.964,44.833,44.9364,167100.0
2010-01-27 10:25:00,65.17,65.56,65.12,65.56,173300.0,44.9364,45.2053,44.9019,45.2053,173300.0
2010-01-27 10:30:00,65.56,65.8,65.16,65.24,271500.0,45.2053,45.3708,44.9295,44.9847,271500.0
2010-01-27 10:35:00,65.22,65.59,65.22,65.37,149400.0,44.9709,45.226,44.9709,45.0743,149400.0
2010-01-27 10:40:00,65.37,65.69,65.31,65.65,164200.0,45.0743,45.295,45.0329,45.2674,164200.0
2010-01-27 10:45:00,65.62,65.75,65.55,65.58,110500.0,45.2467,45.3363,45.1984,45.2191,110500.0
2010-01-27 10:50:00,65.58,65.78,65.55,65.78,80200.0,45.2191,45.357,45.1984,45.357,80200.0
2010-01-27 10:55:00,65.75,66.2,65.72,66.14,163100.0,45.3363,45.6466,45.3156,45.6052,163100.0
2010-01-27 11:00:00,66.12,66.12,65.88,65.91,70100.0,45.5915,45.5915,45.426,45.4467,70100.0
2010-01-27 11:05:00,65.92,66.28,65.92,66.19,93700.0,45.4535,45.7018,45.4535,45.6397,93700.0
2010-01-27 11:10:00,66.16,66.24,66.12,66.18,65700.0,45.619,45.6742,45.5915,45.6328,65700.0
2010-01-27 11:15:00,66.16,66.26,65.91,66.21,82200.0,45.619,45.688,45.4467,45.6535,82200.0
2010-01-27 11:20:00,66.2,66.27,66.07,66.17,44900.0,45.6466,45.6949,45.557,45.6259,44900.0
2010-01-27 11:25:00,66.14,66.29,66.08,66.15,65500.0,45.6052,45.7087,45.5639,45.6121,65500.0
2010-01-27 11:30:00,66.17,66.17,65.94,66.06,55800.0,45.6259,45.6259,45.4673,45.5501,55800.0
2010-01-27 11:35:00,66.05,66.06,65.81,65.99,85900.0,45.5432,45.5501,45.3777,45.5018,85900.0
2010-01-27 11:40:00,65.98,66.06,65.96,65.99,18700.0,45.4949,45.5501,45.4811,45.5018,18700.0
2010-01-27 11:45:00,66.0,66.07,65.87,65.96,49300.0,45.5087,45.557,45.4191,45.4811,49300.0
2010-01-27 11:50:00,66.0,66.14,65.92,66.07,31300.0,45.5087,45.6052,45.4535,45.557,31300.0
2010-01-27 11:55:00,66.08,66.11,65.84,65.89,57100.0,45.5639,45.5846,45.3984,45.4329,57100.0
2010-01-27 12:00:00,65.89,65.93,65.76,65.79,41100.0,45.4329,45.4604,45.3432,45.3639,41100.0
2010-01-27 12:05:00,65.79,65.86,65.7,65.7,37800.0,45.3639,45.4122,45.3019,45.3019,37800.0
2010-01-27 12:10:00,65.71,65.78,65.57,65.63,61100.0,45.3087,45.357,45.2122,45.2536,61100.0
2010-01-27 12:15:00,65.64,65.66,65.49,65.5,75600.0,45.2605,45.2743,45.1571,45.1639,75600.0
2010-01-27 12:20:00,65.5,65.61,65.48,65.61,60500.0,45.1639,45.2398,45.1502,45.2398,60500.0
2010-01-27 12:25:00,65.62,65.64,65.48,65.54,39800.0,45.2467,45.2605,45.1502,45.1915,39800.0
2010-01-27 12:30:00,65.54,65.56,65.33,65.35,55500.0,45.1915,45.2053,45.0467,45.0605,55500.0
2010-01-27 12:35:00,65.35,65.39,65.31,65.35,103600.0,45.0605,45.0881,45.0329,45.0605,103600.0
2010-01-27 12:40:00,65.35,65.35,65.22,65.26,69800.0,45.0605,45.0605,44.9709,44.9985,69800.0
2010-01-27 12:45:00,65.25,65.25,65.03,65.11,144700.0,44.9916,44.9916,44.8399,44.895,144700.0
2010-01-27 12:50:00,65.12,65.21,65.03,65.14,141300.0,44.9019,44.964,44.8399,44.9157,141300.0
2010-01-27 12:55:00,65.15,65.3,65.09,65.29,96800.0,44.9226,45.026,44.8812,45.0191,96800.0
2010-01-27 13:00:00,65.3,65.3,65.05,65.07,59200.0,45.026,45.026,44.8537,44.8674,59200.0
2010-01-27 13:05:00,65.07,65.26,65.04,65.22,70500.0,44.8674,44.9985,44.8468,44.9709,70500.0
2010-01-27 13:10:00,65.21,65.24,65.01,65.08,112200.0,44.964,44.9847,44.8261,44.8743,112200.0
2010-01-27 13:15:00,65.08,65.15,64.93,64.99,184400.0,44.8743,44.9226,44.7709,44.8123,184400.0
2010-01-27 13:20:00,65.0,65.22,64.88,65.18,303500.0,44.8192,44.9709,44.7364,44.9433,303500.0
2010-01-27 13:25:00,65.19,65.25,65.04,65.04,153800.0,44.9502,44.9916,44.8468,44.8468,153800.0
2010-01-27 13:30:00,65.05,65.19,64.84,65.17,219700.0,44.8537,44.9502,44.7089,44.9364,219700.0
2010-01-27 13:35:00,65.17,65.21,65.01,65.19,75100.0,44.9364,44.964,44.8261,44.9502,75100.0
2010-01-27 13:40:00,65.2,65.31,65.2,65.24,74000.0,44.9571,45.0329,44.9571,44.9847,74000.0
2010-01-27 13:45:00,65.25,65.37,65.17,65.36,81300.0,44.9916,45.0743,44.9364,45.0674,81300.0
2010-01-27 13:50:00,65.36,65.41,65.23,65.28,82300.0,45.0674,45.1019,44.9778,45.0123,82300.0
2010-01-27 13:55:00,65.28,65.29,65.11,65.17,68500.0,45.0123,45.0191,44.895,44.9364,68500.0
2010-01-27 14:00:00,65.18,65.21,65.06,65.15,68500.0,44.9433,44.964,44.8606,44.9226,68500.0
2010-01-27 14:05:00,65.15,65.29,65.14,65.18,38700.0,44.9226,45.0191,44.9157,44.9433,38700.0
2010-01-27 14:10:00,65.2,65.33,65.18,65.33,22700.0,44.9571,45.0467,44.9433,45.0467,22700.0
2010-01-27 14:15:00,65.33,65.4,64.82,65.32,142500.0,45.0467,45.095,44.6951,45.0398,142500.0
2010-01-27 14:20:00,65.31,65.46,64.98,65.12,121600.0,45.0329,45.1364,44.8054,44.9019,121600.0
2010-01-27 14:25:00,65.11,65.26,64.95,65.07,208600.0,44.895,44.9985,44.7847,44.8674,208600.0
2010-01-27 14:30:00,65.09,65.17,64.93,64.94,194800.0,44.8812,44.9364,44.7709,44.7778,194800.0
2010-01-27 14:35:00,64.95,65.38,64.92,65.27,204100.0,44.7847,45.0812,44.764,45.0054,204100.0
2010-01-27 14:40:00,65.28,65.65,65.26,65.45,254600.0,45.0123,45.2674,44.9985,45.1295,254600.0
2010-01-27 14:45:00,65.44,65.45,65.19,65.19,198800.0,45.1226,45.1295,44.9502,44.9502,198800.0
2010-01-27 14:50:00,65.21,65.25,65.07,65.21,160500.0,44.964,44.9916,44.8674,44.964,160500.0
2010-01-27 14:55:00,65.21,65.4,65.11,65.36,156800.0,44.964,45.095,44.895,45.0674,156800.0
2010-01-27 15:00:00,65.37,65.4,65.22,65.3,156700.0,45.0743,45.095,44.9709,45.026,156700.0
2010-01-27 15:05:00,65.31,65.4,65.12,65.2,162200.0,45.0329,45.095,44.9019,44.9571,162200.0
2010-01-27 15:10:00,65.2,65.2,64.89,65.03,128000.0,44.9571,44.9571,44.7433,44.8399,128000.0
2010-01-27 15:15:00,65.04,65.23,65.01,65.13,81100.0,44.8468,44.9778,44.8261,44.9088,81100.0
2010-01-27 15:20:00,65.11,65.45,65.11,65.34,139000.0,44.895,45.1295,44.895,45.0536,139000.0
2010-01-27 15:25:00,65.35,65.52,65.28,65.48,104000.0,45.0605,45.1777,45.0123,45.1502,104000.0
2010-01-27 15:30:00,65.48,65.75,65.42,65.72,137200.0,45.1502,45.3363,45.1088,45.3156,137200.0
2010-01-27 15:35:00,65.73,65.88,65.59,65.83,125900.0,45.3225,45.426,45.226,45.3915,125900.0
2010-01-27 15:40:00,65.83,65.91,65.69,65.7,131200.0,45.3915,45.4467,45.295,45.3019,131200.0
2010-01-27 15:45:00,65.7,65.77,65.58,65.64,191000.0,45.3019,45.3501,45.2191,45.2605,191000.0
2010-01-27 15:50:00,65.66,65.77,65.61,65.71,117500.0,45.2743,45.3501,45.2398,45.3087,117500.0
2010-01-27 15:55:00,65.73,65.82,65.63,65.78,256300.0,45.3225,45.3846,45.2536,45.357,256300.0
2010-01-28 09:30:00,66.12,66.75,66.02,66.43,149300.0,45.5915,46.0259,45.5225,45.8052,149300.0
2010-01-28 09:35:00,66.42,66.42,65.95,66.04,86500.0,45.7983,45.7983,45.4742,45.5363,86500.0
2010-01-28 09:40:00,66.05,66.13,65.76,65.86,98400.0,45.5432,45.5983,45.3432,45.4122,98400.0
2010-01-28 09:45:00,65.83,65.99,65.58,65.66,124700.0,45.3915,45.5018,45.2191,45.2743,124700.0
2010-01-28 09:50:00,65.61,65.8,65.5,65.53,103200.0,45.2398,45.3708,45.1639,45.1846,103200.0
2010-01-28 09:55:00,65.52,65.68,65.41,65.63,88800.0,45.1777,45.2881,45.1019,45.2536,88800.0
2010-01-28 10:00:00,65.61,65.67,65.12,65.19,212400.0,45.2398,45.2812,44.9019,44.9502,212400.0
2010-01-28 10:05:00,65.19,65.21,65.0,65.0,113800.0,44.9502,44.964,44.8192,44.8192,113800.0
2010-01-28 10:10:00,65.0,65.28,64.85,65.25,154700.0,44.8192,45.0123,44.7158,44.9916,154700.0
2010-01-28 10:15:00,65.24,65.3,65.04,65.22,121000.0,44.9847,45.026,44.8468,44.9709,121000.0
2010-01-28 10:20:00,65.22,65.47,65.22,65.36,70800.0,44.9709,45.1433,44.9709,45.0674,70800.0
2010-01-28 10:25:00,65.37,65.52,65.29,65.45,101300.0,45.0743,45.1777,45.0191,45.1295,101300.0
2010-01-28 10:30:00,65.44,65.62,65.35,65.52,90100.0,45.1226,45.2467,45.0605,45.1777,90100.0
2010-01-28 10:35:00,65.52,65.56,65.46,65.47,41700.0,45.1777,45.2053,45.1364,45.1433,41700.0
2010-01-28 10:40:00,65.48,65.6,65.41,65.44,76800.0,45.1502,45.2329,45.1019,45.1226,76800.0
2010-01-28 10:45:00,65.45,65.53,65.2,65.29,130600.0,45.1295,45.1846,44.9571,45.0191,130600.0
2010-01-28 10:50:00,65.31,65.41,65.01,65.02,111800.0,45.0329,45.1019,44.8261,44.833,111800.0
2010-01-28 10:55:00,65.04,65.22,64.99,65.19,128200.0,44.8468,44.9709,44.8123,44.9502,128200.0
2010-01-28 11:00:00,65.16,65.3,65.07,65.07,141600.0,44.9295,45.026,44.8674,44.8674,141600.0
2010-01-28 11:05:00,65.07,65.25,65.06,65.11,139000.0,44.8674,44.9916,44.8606,44.895,139000.0
2010-01-28 11:10:00,65.12,65.35,65.07,65.29,85200.0,44.9019,45.0605,44.8674,45.0191,85200.0
2010-01-28 11:15:00,65.29,65.35,65.12,65.13,130700.0,45.0191,45.0605,44.9019,44.9088,130700.0
2010-01-28 11:20:00,65.12,65.15,64.95,64.96,91600.0,44.9019,44.9226,44.7847,44.7916,91600.0
2010-01-28 11:25:00,64.96,65.15,64.83,64.84,118700.0,44.7916,44.9226,44.702,44.7089,118700.0
2010-01-28 11:30:00,64.84,64.94,64.27,64.28,216200.0,44.7089,44.7778,44.3158,44.3227,216200.0
2010-01-28 11:35:00,64.27,64.5,64.23,64.5,167700.0,44.3158,44.4744,44.2882,44.4744,167700.0
2010-01-28 11:40:00,64.5,64.67,64.27,64.65,176300.0,44.4744,44.5916,44.3158,44.5778,176300.0
2010-01-28 11:45:00,64.66,65.09,64.6,64.82,199000.0,44.5847,44.8812,44.5434,44.6951,199000.0
2010-01-28 11:50:00,64.83,65.15,64.81,65.1,125900.0,44.702,44.9226,44.6882,44.8881,125900.0
2010-01-28 11:55:00,65.09,65.17,64.97,64.98,62500.0,44.8812,44.9364,44.7985,44.8054,62500.0
2010-01-28 12:00:00,64.98,65.0,64.75,64.8,60700.0,44.8054,44.8192,44.6468,44.6813,60700.0
2010-01-28 12:05:00,64.81,64.91,64.81,64.86,45200.0,44.6882,44.7571,44.6882,44.7226,45200.0
2010-01-28 12:10:00,64.85,65.0,64.85,64.97,52000.0,44.7158,44.8192,44.7158,44.7985,52000.0
2010-01-28 12:15:00,64.98,65.03,64.92,64.94,27000.0,44.8054,44.8399,44.764,44.7778,27000.0
2010-01-28 12:20:00,64.95,64.95,64.75,64.78,100100.0,44.7847,44.7847,44.6468,44.6675,100100.0
2010-01-28 12:25:00,64.78,64.83,64.76,64.78,96100.0,44.6675,44.702,44.6537,44.6675,96100.0
2010-01-28 12:30:00,64.77,64.81,64.66,64.66,45900.0,44.6606,44.6882,44.5847,44.5847,45900.0
2010-01-28 12:35:00,64.66,64.8,64.65,64.79,52600.0,44.5847,44.6813,44.5778,44.6744,52600.0
2010-01-28 12:40:00,64.79,64.8,64.49,64.5,68800.0,44.6744,44.6813,44.4675,44.4744,68800.0
2010-01-28 12:45:00,64.5,64.53,64.35,64.49,87400.0,44.4744,44.4951,44.371,44.4675,87400.0
2010-01-28 12:50:00,64.48,64.64,64.48,64.57,53600.0,44.4606,44.571,44.4606,44.5227,53600.0
2010-01-28 12:55:00,64.56,64.62,64.43,64.6,61200.0,44.5158,44.5572,44.4262,44.5434,61200.0
2010-01-28 13:00:00,64.62,64.64,64.39,64.45,73100.0,44.5572,44.571,44.3986,44.4399,73100.0
2010-01-28 13:05:00,64.43,64.62,64.37,64.55,69300.0,44.4262,44.5572,44.3848,44.5089,69300.0
2010-01-28 13:10:00,64.55,64.63,64.43,64.46,97100.0,44.5089,44.5641,44.4262,44.4468,97100.0
2010-01-28 13:15:00,64.45,64.52,64.38,64.46,122300.0,44.4399,44.4882,44.3917,44.4468,122300.0
2010-01-28 13:20:00,64.46,64.52,64.41,64.41,83600.0,44.4468,44.4882,44.4124,44.4124,83600.0
2010-01-28 13:25:00,64.42,64.46,64.33,64.37,70600.0,44.4193,44.4468,44.3572,44.3848,70600.0
2010-01-28 13:30:00,64.37,64.58,64.37,64.48,72500.0,44.3848,44.5296,44.3848,44.4606,72500.0
2010-01-28 13:35:00,64.49,64.56,64.46,64.53,61400.0,44.4675,44.5158,44.4468,44.4951,61400.0
2010-01-28 13:40:00,64.53,64.77,64.52,64.75,99400.0,44.4951,44.6606,44.4882,44.6468,99400.0
2010-01-28 13:45:00,64.74,64.8,64.67,64.74,121200.0,44.6399,44.6813,44.5916,44.6399,121200.0
2010-01-28 13:50:00,64.75,64.88,64.7,64.81,53600.0,44.6468,44.7364,44.6123,44.6882,53600.0
2010-01-28 13:55:00,64.8,64.89,64.75,64.8,118400.0,44.6813,44.7433,44.6468,44.6813,118400.0
2010-01-28 14:00:00,64.81,64.85,64.75,64.79,83000.0,44.6882,44.7158,44.6468,44.6744,83000.0
2010-01-28 14:05:00,64.8,64.88,64.74,64.76,68500.0,44.6813,44.7364,44.6399,44.6537,68500.0
2010-01-28 14:10:00,64.77,64.81,64.59,64.62,140000.0,44.6606,44.6882,44.5365,44.5572,140000.0
2010-01-28 14:15:00,64.62,64.67,64.46,64.56,83100.0,44.5572,44.5916,44.4468,44.5158,83100.0
2010-01-28 14:20:00,64.57,64.87,64.57,64.83,81600.0,44.5227,44.7295,44.5227,44.702,81600.0
2010-01-28 14:25:00,64.82,64.91,64.72,64.91,57100.0,44.6951,44.7571,44.6261,44.7571,57100.0
2010-01-28 14:30:00,64.9,64.91,64.67,64.81,48900.0,44.7502,44.7571,44.5916,44.6882,48900.0
2010-01-28 14:35:00,64.81,64.81,64.61,64.66,90300.0,44.6882,44.6882,44.5503,44.5847,90300.0
2010-01-28 14:40:00,64.67,64.88,64.58,64.8,78400.0,44.5916,44.7364,44.5296,44.6813,78400.0
2010-01-28 14:45:00,64.8,64.94,64.68,64.93,79200.0,44.6813,44.7778,44.5985,44.7709,79200.0
2010-01-28 14:50:00,64.94,64.95,64.85,64.86,47700.0,44.7778,44.7847,44.7158,44.7226,47700.0
2010-01-28 14:55:00,64.86,64.94,64.84,64.85,65200.0,44.7226,44.7778,44.7089,44.7158,65200.0
2010-01-28 15:00:00,64.85,64.95,64.82,64.94,48500.0,44.7158,44.7847,44.6951,44.7778,48500.0
2010-01-28 15:05:00,64.95,65.11,64.94,65.01,111000.0,44.7847,44.895,44.7778,44.8261,111000.0
2010-01-28 15:10:00,65.01,65.05,64.84,64.87,119400.0,44.8261,44.8537,44.7089,44.7295,119400.0
2010-01-28 15:15:00,64.87,64.95,64.84,64.91,80000.0,44.7295,44.7847,44.7089,44.7571,80000.0
2010-01-28 15:20:00,64.92,65.15,64.91,65.15,80000.0,44.764,44.9226,44.7571,44.9226,80000.0
2010-01-28 15:25:00,65.16,65.18,64.98,65.0,84600.0,44.9295,44.9433,44.8054,44.8192,84600.0
2010-01-28 15:30:00,65.0,65.11,64.97,65.11,149000.0,44.8192,44.895,44.7985,44.895,149000.0
2010-01-28 15:35:00,65.1,65.14,64.94,65.13,171500.0,44.8881,44.9157,44.7778,44.9088,171500.0
2010-01-28 15:40:00,65.13,65.25,64.94,65.0,258100.0,44.9088,44.9916,44.7778,44.8192,258100.0
2010-01-28 15:45:00,65.01,65.03,64.77,64.77,291400.0,44.8261,44.8399,44.6606,44.6606,291400.0
2010-01-28 15:50:00,64.78,64.84,64.51,64.51,284100.0,44.6675,44.7089,44.4813,44.4813,284100.0
2010-01-28 15:55:00,64.52,64.68,64.45,64.59,356300.0,44.4882,44.5985,44.4399,44.5365,356300.0
2010-01-29 09:30:00,65.4,65.54,65.1,65.14,235700.0,45.095,45.1915,44.8881,44.9157,235700.0
2010-01-29 09:35:00,65.13,65.14,64.7,65.09,132200.0,44.9088,44.9157,44.6123,44.8812,132200.0
2010-01-29 09:40:00,65.06,65.53,64.99,65.48,202000.0,44.8606,45.1846,44.8123,45.1502,202000.0
2010-01-29 09:45:00,65.48,65.75,65.26,65.67,228600.0,45.1502,45.3363,44.9985,45.2812,228600.0
2010-01-29 09:50:00,65.64,65.84,65.56,65.76,289800.0,45.2605,45.3984,45.2053,45.3432,289800.0
2010-01-29 09:55:00,65.76,65.9,65.51,65.7,297200.0,45.3432,45.4398,45.1708,45.3019,297200.0
2010-01-29 10:00:00,65.71,65.78,65.56,65.7,279800.0,45.3087,45.357,45.2053,45.3019,279800.0
2010-01-29 10:05:00,65.71,65.97,65.55,65.55,149800.0,45.3087,45.488,45.1984,45.1984,149800.0
2010-01-29 10:10:00,65.56,65.79,65.56,65.61,117700.0,45.2053,45.3639,45.2053,45.2398,117700.0
2010-01-29 10:15:00,65.61,65.97,65.54,65.88,132900.0,45.2398,45.488,45.1915,45.426,132900.0
2010-01-29 10:20:00,65.84,66.19,65.77,65.99,242500.0,45.3984,45.6397,45.3501,45.5018,242500.0
2010-01-29 10:25:00,65.98,65.99,65.7,65.77,111400.0,45.4949,45.5018,45.3019,45.3501,111400.0
2010-01-29 10:30:00,65.78,66.11,65.78,66.09,119100.0,45.357,45.5846,45.357,45.5708,119100.0
2010-01-29 10:35:00,66.09,66.09,65.78,65.93,69800.0,45.5708,45.5708,45.357,45.4604,69800.0
2010-01-29 10:40:00,65.93,65.97,65.64,65.65,75800.0,45.4604,45.488,45.2605,45.2674,75800.0
2010-01-29 10:45:00,65.63,65.89,65.6,65.85,46700.0,45.2536,45.4329,45.2329,45.4053,46700.0
2010-01-29 10:50:00,65.87,65.89,65.71,65.73,65600.0,45.4191,45.4329,45.3087,45.3225,65600.0
2010-01-29 10:55:00,65.74,65.8,65.44,65.69,120300.0,45.3294,45.3708,45.1226,45.295,120300.0
2010-01-29 11:00:00,65.71,65.94,65.66,65.89,67500.0,45.3087,45.4673,45.2743,45.4329,67500.0
2010-01-29 11:05:00,65.91,66.0,65.72,65.79,118200.0,45.4467,45.5087,45.3156,45.3639,118200.0
2010-01-29 11:10:00,65.78,65.8,65.54,65.54,58800.0,45.357,45.3708,45.1915,45.1915,58800.0
2010-01-29 11:15:00,65.51,65.57,65.29,65.33,143600.0,45.1708,45.2122,45.0191,45.0467,143600.0
2010-01-29 11:20:00,65.36,65.61,65.02,65.57,181800.0,45.0674,45.2398,44.833,45.2122,181800.0
2010-01-29 11:25:00,65.56,65.56,65.21,65.35,92200.0,45.2053,45.2053,44.964,45.0605,92200.0
2010-01-29 11:30:00,65.32,65.48,65.2,65.3,266000.0,45.0398,45.1502,44.9571,45.026,266000.0
2010-01-29 11:35:00,65.29,65.51,65.23,65.38,69800.0,45.0191,45.1708,44.9778,45.0812,69800.0
2010-01-29 11:40:00,65.38,65.47,65.26,65.33,67900.0,45.0812,45.1433,44.9985,45.0467,67900.0
2010-01-29 11:45:00,65.35,65.39,65.25,65.37,99400.0,45.0605,45.0881,44.9916,45.0743,99400.0
2010-01-29 11:50:00,65.38,65.6,65.34,65.58,58300.0,45.0812,45.2329,45.0536,45.2191,58300.0
2010-01-29 11:55:00,65.59,65.62,65.2,65.22,89600.0,45.226,45.2467,44.9571,44.9709,89600.0
2010-01-29 12:00:00,65.21,65.28,65.12,65.16,258300.0,44.964,45.0123,44.9019,44.9295,258300.0
2010-01-29 12:05:00,65.16,65.17,64.85,64.91,112200.0,44.9295,44.9364,44.7158,44.7571,112200.0
2010-01-29 12:10:00,64.89,65.13,64.82,65.1,104500.0,44.7433,44.9088,44.6951,44.8881,104500.0
2010-01-29 12:15:00,65.09,65.25,65.09,65.23,144100.0,44.8812,44.9916,44.8812,44.9778,144100.0
2010-01-29 12:20:00,65.22,65.34,65.12,65.33,86800.0,44.9709,45.0536,44.9019,45.0467,86800.0
2010-01-29 12:25:00,65.33,65.33,65.21,65.28,75700.0,45.0467,45.0467,44.964,45.0123,75700.0
2010-01-29 12:30:00,65.28,65.37,65.09,65.19,62300.0,45.0123,45.0743,44.8812,44.9502,62300.0
2010-01-29 12:35:00,65.18,65.39,65.15,65.33,50700.0,44.9433,45.0881,44.9226,45.0467,50700.0
2010-01-29 12:40:00,65.33,65.53,65.19,65.32,112600.0,45.0467,45.1846,44.9502,45.0398,112600.0
2010-01-29 12:45:00,65.33,65.35,65.19,65.35,73700.0,45.0467,45.0605,44.9502,45.0605,73700.0
2010-01-29 12:50:00,65.35,65.7,65.35,65.64,100900.0,45.0605,45.3019,45.0605,45.2605,100900.0
2010-01-29 12:55:00,65.63,65.83,65.56,65.68,191000.0,45.2536,45.3915,45.2053,45.2881,191000.0
2010-01-29 13:00:00,65.68,65.68,65.43,65.43,62000.0,45.2881,45.2881,45.1157,45.1157,62000.0
2010-01-29 13:05:00,65.44,65.6,65.44,65.52,71700.0,45.1226,45.2329,45.1226,45.1777,71700.0
2010-01-29 13:10:00,65.49,65.5,65.31,65.31,23500.0,45.1571,45.1639,45.0329,45.0329,23500.0
2010-01-29 13:15:00,65.32,65.45,65.3,65.37,38200.0,45.0398,45.1295,45.026,45.0743,38200.0
2010-01-29 13:20:00,65.37,65.5,65.33,65.38,50000.0,45.0743,45.1639,45.0467,45.0812,50000.0
2010-01-29 13:25:00,65.38,65.39,65.31,65.35,41700.0,45.0812,45.0881,45.0329,45.0605,41700.0
2010-01-29 13:30:00,65.35,65.38,65.25,65.28,80700.0,45.0605,45.0812,44.9916,45.0123,80700.0
2010-01-29 13:35:00,65.26,65.28,65.05,65.1,77300.0,44.9985,45.0123,44.8537,44.8881,77300.0
2010-01-29 13:40:00,65.1,65.11,64.85,64.9,93400.0,44.8881,44.895,44.7158,44.7502,93400.0
2010-01-29 13:45:00,64.9,65.02,64.75,64.77,101600.0,44.7502,44.833,44.6468,44.6606,101600.0
2010-01-29 13:50:00,64.77,64.97,64.75,64.76,96700.0,44.6606,44.7985,44.6468,44.6537,96700.0
2010-01-29 13:55:00,64.74,64.82,64.59,64.79,58500.0,44.6399,44.6951,44.5365,44.6744,58500.0
2010-01-29 14:00:00,64.8,64.91,64.75,64.79,81300.0,44.6813,44.7571,44.6468,44.6744,81300.0
2010-01-29 14:05:00,64.79,64.82,64.53,64.66,206300.0,44.6744,44.6951,44.4951,44.5847,206300.0
2010-01-29 14:10:00,64.67,64.81,64.63,64.68,107600.0,44.5916,44.6882,44.5641,44.5985,107600.0
2010-01-29 14:15:00,64.69,64.73,64.4,64.49,83400.0,44.6054,44.633,44.4055,44.4675,83400.0
2010-01-29 14:20:00,64.46,64.6,64.37,64.43,179600.0,44.4468,44.5434,44.3848,44.4262,179600.0
2010-01-29 14:25:00,64.43,64.49,64.33,64.34,82500.0,44.4262,44.4675,44.3572,44.3641,82500.0
2010-01-29 14:30:00,64.35,64.38,64.1,64.15,135900.0,44.371,44.3917,44.1986,44.2331,135900.0
2010-01-29 14:35:00,64.17,64.33,64.11,64.22,75600.0,44.2469,44.3572,44.2055,44.2814,75600.0
2010-01-29 14:40:00,64.22,64.31,64.16,64.18,61700.0,44.2814,44.3434,44.24,44.2538,61700.0
2010-01-29 14:45:00,64.17,64.18,63.9,63.9,110300.0,44.2469,44.2538,44.0607,44.0607,110300.0
2010-01-29 14:50:00,63.91,64.57,63.69,63.75,235500.0,44.0676,44.5227,43.9159,43.9573,235500.0
2010-01-29 14:55:00,63.75,63.84,63.53,63.84,229800.0,43.9573,44.0193,43.8056,44.0193,229800.0
2010-01-29 15:00:00,63.83,63.83,63.65,63.72,262000.0,44.0124,44.0124,43.8883,43.9366,262000.0
2010-01-29 15:05:00,63.73,63.83,63.64,63.64,189700.0,43.9435,44.0124,43.8814,43.8814,189700.0
2010-01-29 15:10:00,63.65,63.7,63.2,63.21,232300.0,43.8883,43.9228,43.578,43.5849,232300.0
2010-01-29 15:15:00,63.21,63.4,63.16,63.37,204600.0,43.5849,43.7159,43.5505,43.6953,204600.0
2010-01-29 15:20:00,63.36,63.41,63.18,63.21,220500.0,43.6884,43.7228,43.5642,43.5849,220500.0
2010-01-29 15:25:00,63.19,63.27,63.11,63.17,134600.0,43.5711,43.6263,43.516,43.5574,134600.0
2010-01-29 15:30:00,63.16,63.2,62.89,63.14,344800.0,43.5505,43.578,43.3643,43.5367,344800.0
2010-01-29 15:35:00,63.15,63.5,63.14,63.5,169800.0,43.5436,43.7849,43.5367,43.7849,169800.0
2010-01-29 15:40:00,63.51,63.62,63.38,63.57,239400.0,43.7918,43.8676,43.7022,43.8332,239400.0
2010-01-29 15:45:00,63.57,63.62,63.39,63.52,193000.0,43.8332,43.8676,43.709,43.7987,193000.0
2010-01-29 15:50:00,63.53,63.82,63.46,63.78,330200.0,43.8056,44.0055,43.7573,43.978,330200.0
2010-01-29 15:55:00,63.77,63.78,63.39,63.4,426700.0,43.9711,43.978,43.709,43.7159,426700.0
2010-02-01 09:30:00,64.3,64.7,63.93,64.68,211000.0,44.3365,44.6123,44.0814,44.5985,211000.0
2010-02-01 09:35:00,64.68,64.7,64.11,64.22,134500.0,44.5985,44.6123,44.2055,44.2814,134500.0
2010-02-01 09:40:00,64.22,64.33,64.08,64.23,85500.0,44.2814,44.3572,44.1848,44.2882,85500.0
2010-02-01 09:45:00,64.25,64.4,64.21,64.33,67900.0,44.302,44.4055,44.2745,44.3572,67900.0
2010-02-01 09:50:00,64.33,64.45,64.24,64.26,101000.0,44.3572,44.4399,44.2951,44.3089,101000.0
2010-02-01 09:55:00,64.29,64.64,64.29,64.58,92600.0,44.3296,44.571,44.3296,44.5296,92600.0
2010-02-01 10:00:00,64.63,64.81,64.34,64.35,173600.0,44.5641,44.6882,44.3641,44.371,173600.0
2010-02-01 10:05:00,64.36,64.6,64.31,64.56,95800.0,44.3779,44.5434,44.3434,44.5158,95800.0
2010-02-01 10:10:00,64.58,64.73,64.46,64.66,159800.0,44.5296,44.633,44.4468,44.5847,159800.0
2010-02-01 10:15:00,64.66,64.9,64.65,64.85,114600.0,44.5847,44.7502,44.5778,44.7158,114600.0
2010-02-01 10:20:00,64.87,65.0,64.84,64.99,94000.0,44.7295,44.8192,44.7089,44.8123,94000.0
2010-02-01 10:25:00,64.99,65.05,64.82,64.84,83700.0,44.8123,44.8537,44.6951,44.7089,83700.0
2010-02-01 10:30:00,64.87,65.11,64.82,65.0,108100.0,44.7295,44.895,44.6951,44.8192,108100.0
2010-02-01 10:35:00,65.03,65.2,64.88,64.95,99900.0,44.8399,44.9571,44.7364,44.7847,99900.0
2010-02-01 10:40:00,64.91,65.11,64.83,64.93,96300.0,44.7571,44.895,44.702,44.7709,96300.0
2010-02-01 10:45:00,64.94,65.13,64.92,64.96,64700.0,44.7778,44.9088,44.764,44.7916,64700.0
2010-02-01 10:50:00,64.95,65.03,64.9,64.97,85100.0,44.7847,44.8399,44.7502,44.7985,85100.0
2010-02-01 10:55:00,64.97,64.97,64.59,64.65,141900.0,44.7985,44.7985,44.5365,44.5778,141900.0
2010-02-01 11:00:00,64.65,64.72,64.57,64.65,111100.0,44.5778,44.6261,44.5227,44.5778,111100.0
2010-02-01 11:05:00,64.65,64.74,64.61,64.7,110000.0,44.5778,44.6399,44.5503,44.6123,110000.0
2010-02-01 11:10:00,64.7,64.8,64.66,64.76,93600.0,44.6123,44.6813,44.5847,44.6537,93600.0
2010-02-01 11:15:00,64.77,65.0,64.77,65.0,116200.0,44.6606,44.8192,44.6606,44.8192,116200.0
2010-02-01 11:20:00,65.01,65.1,64.93,65.1,133900.0,44.8261,44.8881,44.7709,44.8881,133900.0
2010-02-01 11:25:00,65.09,65.13,64.97,64.99,82600.0,44.8812,44.9088,44.7985,44.8123,82600.0
2010-02-01 11:30:00,65.0,65.1,64.92,65.1,49100.0,44.8192,44.8881,44.764,44.8881,49100.0
2010-02-01 11:35:00,65.1,65.11,64.9,64.96,49900.0,44.8881,44.895,44.7502,44.7916,49900.0
2010-02-01 11:40:00,64.96,64.98,64.83,64.89,42800.0,44.7916,44.8054,44.702,44.7433,42800.0
2010-02-01 11:45:00,64.89,64.9,64.7,64.89,55800.0,44.7433,44.7502,44.6123,44.7433,55800.0
2010-02-01 11:50:00,64.89,64.93,64.75,64.81,43200.0,44.7433,44.7709,44.6468,44.6882,43200.0
2010-02-01 11:55:00,64.81,64.86,64.65,64.67,68500.0,44.6882,44.7226,44.5778,44.5916,68500.0
2010-02-01 12:00:00,64.67,64.81,64.67,64.7,69400.0,44.5916,44.6882,44.5916,44.6123,69400.0
2010-02-01 12:05:00,64.69,64.74,64.54,64.6,101500.0,44.6054,44.6399,44.502,44.5434,101500.0
2010-02-01 12:10:00,64.59,64.6,64.41,64.53,81000.0,44.5365,44.5434,44.4124,44.4951,81000.0
2010-02-01 12:15:00,64.54,64.63,64.49,64.63,90200.0,44.502,44.5641,44.4675,44.5641,90200.0
2010-02-01 12:20:00,64.63,64.66,64.51,64.63,52500.0,44.5641,44.5847,44.4813,44.5641,52500.0
2010-02-01 12:25:00,64.65,64.72,64.54,64.71,78000.0,44.5778,44.6261,44.502,44.6192,78000.0
2010-02-01 12:30:00,64.71,64.74,64.66,64.66,71000.0,44.6192,44.6399,44.5847,44.5847,71000.0
2010-02-01 12:35:00,64.69,64.77,64.6,64.67,62900.0,44.6054,44.6606,44.5434,44.5916,62900.0
2010-02-01 12:40:00,64.66,64.71,64.63,64.69,95000.0,44.5847,44.6192,44.5641,44.6054,95000.0
2010-02-01 12:45:00,64.71,64.73,64.6,64.7,73200.0,44.6192,44.633,44.5434,44.6123,73200.0
2010-02-01 12:50:00,64.71,64.76,64.59,64.66,108800.0,44.6192,44.6537,44.5365,44.5847,108800.0
2010-02-01 12:55:00,64.66,64.66,64.55,64.58,58300.0,44.5847,44.5847,44.5089,44.5296,58300.0
2010-02-01 13:00:00,64.58,64.58,64.47,64.56,105400.0,44.5296,44.5296,44.4537,44.5158,105400.0
2010-02-01 13:05:00,64.56,64.77,64.49,64.7,115600.0,44.5158,44.6606,44.4675,44.6123,115600.0
2010-02-01 13:10:00,64.7,64.75,64.68,64.71,34300.0,44.6123,44.6468,44.5985,44.6192,34300.0
2010-02-01 13:15:00,64.7,64.81,64.62,64.74,66300.0,44.6123,44.6882,44.5572,44.6399,66300.0
2010-02-01 13:20:00,64.74,64.85,64.74,64.84,56400.0,44.6399,44.7158,44.6399,44.7089,56400.0
2010-02-01 13:25:00,64.82,64.82,64.71,64.72,62200.0,44.6951,44.6951,44.6192,44.6261,62200.0
2010-02-01 13:30:00,64.72,64.83,64.72,64.78,42000.0,44.6261,44.702,44.6261,44.6675,42000.0
2010-02-01 13:35:00,64.79,64.81,64.71,64.73,73000.0,44.6744,44.6882,44.6192,44.633,73000.0
2010-02-01 13:40:00,64.73,64.76,64.54,64.54,55500.0,44.633,44.6537,44.502,44.502,55500.0
2010-02-01 13:45:00,64.54,64.62,64.48,64.6,93000.0,44.502,44.5572,44.4606,44.5434,93000.0
2010-02-01 13:50:00,64.6,64.72,64.59,64.7,62100.0,44.5434,44.6261,44.5365,44.6123,62100.0
2010-02-01 13:55:00,64.71,64.72,64.6,64.62,44600.0,44.6192,44.6261,44.5434,44.5572,44600.0
2010-02-01 14:00:00,64.62,64.7,64.46,64.5,78600.0,44.5572,44.6123,44.4468,44.4744,78600.0
2010-02-01 14:05:00,64.49,64.6,64.42,64.45,72900.0,44.4675,44.5434,44.4193,44.4399,72900.0
2010-02-01 14:10:00,64.45,64.54,64.37,64.41,68000.0,44.4399,44.502,44.3848,44.4124,68000.0
2010-02-01 14:15:00,64.41,64.51,64.34,64.47,103400.0,44.4124,44.4813,44.3641,44.4537,103400.0
2010-02-01 14:20:00,64.48,64.52,64.3,64.38,118200.0,44.4606,44.4882,44.3365,44.3917,118200.0
2010-02-01 14:25:00,64.4,64.49,64.39,64.47,84500.0,44.4055,44.4675,44.3986,44.4537,84500.0
2010-02-01 14:30:00,64.48,64.59,64.45,64.52,74500.0,44.4606,44.5365,44.4399,44.4882,74500.0
2010-02-01 14:35:00,64.53,64.68,64.49,64.67,83200.0,44.4951,44.5985,44.4675,44.5916,83200.0
2010-02-01 14:40:00,64.68,64.79,64.64,64.73,69900.0,44.5985,44.6744,44.571,44.633,69900.0
2010-02-01 14:45:00,64.72,64.77,64.61,64.64,199200.0,44.6261,44.6606,44.5503,44.571,199200.0
2010-02-01 14:50:00,64.64,64.82,64.58,64.8,110800.0,44.571,44.6951,44.5296,44.6813,110800.0
2010-02-01 14:55:00,64.79,64.82,64.64,64.68,80500.0,44.6744,44.6951,44.571,44.5985,80500.0
2010-02-01 15:00:00,64.69,64.82,64.6,64.64,170600.0,44.6054,44.6951,44.5434,44.571,170600.0
2010-02-01 15:05:00,64.64,64.69,64.54,64.58,94400.0,44.571,44.6054,44.502,44.5296,94400.0
2010-02-01 15:10:00,64.58,64.64,64.54,64.58,106600.0,44.5296,44.571,44.502,44.5296,106600.0
2010-02-01 15:15:00,64.58,64.68,64.54,64.6,68500.0,44.5296,44.5985,44.502,44.5434,68500.0
2010-02-01 15:20:00,64.6,64.72,64.55,64.61,83200.0,44.5434,44.6261,44.5089,44.5503,83200.0
2010-02-01 15:25:00,64.6,64.8,64.6,64.74,85000.0,44.5434,44.6813,44.5434,44.6399,85000.0
2010-02-01 15:30:00,64.73,64.75,64.64,64.7,97500.0,44.633,44.6468,44.571,44.6123,97500.0
2010-02-01 15:35:00,64.7,64.71,64.56,64.64,164800.0,44.6123,44.6192,44.5158,44.571,164800.0
2010-02-01 15:40:00,64.63,64.71,64.6,64.69,146500.0,44.5641,44.6192,44.5434,44.6054,146500.0
2010-02-01 15:45:00,64.69,64.79,64.66,64.74,239600.0,44.6054,44.6744,44.5847,44.6399,239600.0
2010-02-01 15:50:00,64.74,64.91,64.74,64.84,258400.0,44.6399,44.7571,44.6399,44.7089,258400.0
2010-02-01 15:55:00,64.85,64.97,64.77,64.79,488100.0,44.7158,44.7985,44.6606,44.6744,488100.0
2010-02-02 09:30:00,65.5,65.68,65.2,65.32,244500.0,45.1639,45.2881,44.9571,45.0398,244500.0
2010-02-02 09:35:00,65.32,65.44,65.16,65.26,206000.0,45.0398,45.1226,44.9295,44.9985,206000.0
2010-02-02 09:40:00,65.26,65.32,64.97,65.16,151900.0,44.9985,45.0398,44.7985,44.9295,151900.0
2010-02-02 09:45:00,65.15,65.44,65.06,65.23,72700.0,44.9226,45.1226,44.8606,44.9778,72700.0
2010-02-02 09:50:00,65.22,65.52,65.17,65.41,108800.0,44.9709,45.1777,44.9364,45.1019,108800.0
2010-02-02 09:55:00,65.42,65.62,65.23,65.33,88000.0,45.1088,45.2467,44.9778,45.0467,88000.0
2010-02-02 10:00:00,65.32,65.49,65.2,65.27,112900.0,45.0398,45.1571,44.9571,45.0054,112900.0
2010-02-02 10:05:00,65.26,65.4,65.04,65.31,133700.0,44.9985,45.095,44.8468,45.0329,133700.0
2010-02-02 10:10:00,65.3,65.31,65.03,65.26,85000.0,45.026,45.0329,44.8399,44.9985,85000.0
2010-02-02 10:15:00,65.25,65.58,65.25,65.37,82900.0,44.9916,45.2191,44.9916,45.0743,82900.0
2010-02-02 10:20:00,65.38,65.66,65.33,65.63,108400.0,45.0812,45.2743,45.0467,45.2536,108400.0
2010-02-02 10:25:00,65.66,65.78,65.64,65.75,92300.0,45.2743,45.357,45.2605,45.3363,92300.0
2010-02-02 10:30:00,65.75,66.05,65.75,65.91,117600.0,45.3363,45.5432,45.3363,45.4467,117600.0
2010-02-02 10:35:00,65.92,66.02,65.79,65.9,85500.0,45.4535,45.5225,45.3639,45.4398,85500.0
2010-02-02 10:40:00,65.9,65.97,65.84,65.95,104300.0,45.4398,45.488,45.3984,45.4742,104300.0
2010-02-02 10:45:00,65.96,65.99,65.89,65.92,61300.0,45.4811,45.5018,45.4329,45.4535,61300.0
2010-02-02 10:50:00,65.91,65.97,65.66,65.68,129700.0,45.4467,45.488,45.2743,45.2881,129700.0
2010-02-02 10:55:00,65.66,65.87,65.61,65.74,112800.0,45.2743,45.4191,45.2398,45.3294,112800.0
2010-02-02 11:00:00,65.73,65.8,65.53,65.56,71700.0,45.3225,45.3708,45.1846,45.2053,71700.0
2010-02-02 11:05:00,65.56,65.58,65.25,65.35,173500.0,45.2053,45.2191,44.9916,45.0605,173500.0
2010-02-02 11:10:00,65.35,65.56,65.3,65.56,72700.0,45.0605,45.2053,45.026,45.2053,72700.0
2010-02-02 11:15:00,65.58,65.61,65.46,65.49,79800.0,45.2191,45.2398,45.1364,45.1571,79800.0
2010-02-02 11:20:00,65.51,65.81,65.42,65.77,106900.0,45.1708,45.3777,45.1088,45.3501,106900.0
2010-02-02 11:25:00,65.78,65.8,65.61,65.72,62700.0,45.357,45.3708,45.2398,45.3156,62700.0
2010-02-02 11:30:00,65.72,65.79,65.62,65.68,79800.0,45.3156,45.3639,45.2467,45.2881,79800.0
2010-02-02 11:35:00,65.69,66.02,65.69,66.02,115400.0,45.295,45.5225,45.295,45.5225,115400.0
2010-02-02 11:40:00,66.02,66.09,65.98,66.02,108500.0,45.5225,45.5708,45.4949,45.5225,108500.0
2010-02-02 11:45:00,66.01,66.1,65.97,66.05,95300.0,45.5156,45.5777,45.488,45.5432,95300.0
2010-02-02 11:50:00,66.05,66.12,65.84,65.92,94500.0,45.5432,45.5915,45.3984,45.4535,94500.0
2010-02-02 11:55:00,65.9,65.9,65.66,65.74,72900.0,45.4398,45.4398,45.2743,45.3294,72900.0
2010-02-02 12:00:00,65.74,65.87,65.62,65.84,53800.0,45.3294,45.4191,45.2467,45.3984,53800.0
2010-02-02 12:05:00,65.86,65.94,65.6,65.61,68400.0,45.4122,45.4673,45.2329,45.2398,68400.0
2010-02-02 12:10:00,65.6,65.76,65.6,65.75,52700.0,45.2329,45.3432,45.2329,45.3363,52700.0
2010-02-02 12:15:00,65.74,65.92,65.71,65.89,67400.0,45.3294,45.4535,45.3087,45.4329,67400.0
2010-02-02 12:20:00,65.88,66.0,65.85,65.89,175600.0,45.426,45.5087,45.4053,45.4329,175600.0
2010-02-02 12:25:00,65.89,66.04,65.86,66.02,100400.0,45.4329,45.5363,45.4122,45.5225,100400.0
2010-02-02 12:30:00,66.03,66.33,66.02,66.32,158100.0,45.5294,45.7363,45.5225,45.7294,158100.0
2010-02-02 12:35:00,66.31,66.4,66.21,66.22,99800.0,45.7225,45.7845,45.6535,45.6604,99800.0
2010-02-02 12:40:00,66.22,66.23,66.0,66.02,39400.0,45.6604,45.6673,45.5087,45.5225,39400.0
2010-02-02 12:45:00,66.02,66.06,65.96,66.01,42000.0,45.5225,45.5501,45.4811,45.5156,42000.0
2010-02-02 12:50:00,66.0,66.12,66.0,66.03,61300.0,45.5087,45.5915,45.5087,45.5294,61300.0
2010-02-02 12:55:00,66.02,66.07,65.98,66.04,98800.0,45.5225,45.557,45.4949,45.5363,98800.0
2010-02-02 13:00:00,66.03,66.07,65.95,65.98,63100.0,45.5294,45.557,45.4742,45.4949,63100.0
2010-02-02 13:05:00,65.98,65.98,65.89,65.91,34400.0,45.4949,45.4949,45.4329,45.4467,34400.0
2010-02-02 13:10:00,65.92,66.1,65.91,66.09,31200.0,45.4535,45.5777,45.4467,45.5708,31200.0
2010-02-02 13:15:00,66.08,66.09,66.03,66.04,34900.0,45.5639,45.5708,45.5294,45.5363,34900.0
2010-02-02 13:20:00,66.04,66.12,65.97,66.01,54600.0,45.5363,45.5915,45.488,45.5156,54600.0
2010-02-02 13:25:00,66.02,66.11,65.97,66.1,24200.0,45.5225,45.5846,45.488,45.5777,24200.0
2010-02-02 13:30:00,66.11,66.16,66.03,66.1,70600.0,45.5846,45.619,45.5294,45.5777,70600.0
2010-02-02 13:35:00,66.08,66.15,65.99,66.15,64300.0,45.5639,45.6121,45.5018,45.6121,64300.0
2010-02-02 13:40:00,66.15,66.21,66.07,66.12,68900.0,45.6121,45.6535,45.557,45.5915,68900.0
2010-02-02 13:45:00,66.11,66.18,66.08,66.12,56200.0,45.5846,45.6328,45.5639,45.5915,56200.0
2010-02-02 13:50:00,66.11,66.19,66.04,66.09,56700.0,45.5846,45.6397,45.5363,45.5708,56700.0
2010-02-02 13:55:00,66.1,66.2,66.08,66.15,37000.0,45.5777,45.6466,45.5639,45.6121,37000.0
2010-02-02 14:00:00,66.16,66.22,66.12,66.16,54800.0,45.619,45.6604,45.5915,45.619,54800.0
2010-02-02 14:05:00,66.16,66.23,66.09,66.1,114300.0,45.619,45.6673,45.5708,45.5777,114300.0
2010-02-02 14:10:00,66.12,66.12,65.9,66.06,68700.0,45.5915,45.5915,45.4398,45.5501,68700.0
2010-02-02 14:15:00,66.06,66.07,65.89,65.99,104800.0,45.5501,45.557,45.4329,45.5018,104800.0
2010-02-02 14:20:00,65.99,66.06,65.97,66.03,34800.0,45.5018,45.5501,45.488,45.5294,34800.0
2010-02-02 14:25:00,66.03,66.18,66.0,66.13,47600.0,45.5294,45.6328,45.5087,45.5983,47600.0
2010-02-02 14:30:00,66.14,66.23,66.14,66.22,60900.0,45.6052,45.6673,45.6052,45.6604,60900.0
2010-02-02 14:35:00,66.23,66.25,66.12,66.16,49700.0,45.6673,45.6811,45.5915,45.619,49700.0
2010-02-02 14:40:00,66.17,66.22,66.02,66.04,49000.0,45.6259,45.6604,45.5225,45.5363,49000.0
2010-02-02 14:45:00,66.03,66.11,65.9,66.01,75700.0,45.5294,45.5846,45.4398,45.5156,75700.0
2010-02-02 14:50:00,66.02,66.05,65.95,66.0,52300.0,45.5225,45.5432,45.4742,45.5087,52300.0
2010-02-02 14:55:00,66.0,66.02,65.93,66.02,40400.0,45.5087,45.5225,45.4604,45.5225,40400.0
2010-02-02 15:00:00,66.03,66.04,65.86,65.89,76000.0,45.5294,45.5363,45.4122,45.4329,76000.0
2010-02-02 15:05:00,65.93,66.04,65.91,66.03,32500.0,45.4604,45.5363,45.4467,45.5294,32500.0
2010-02-02 15:10:00,66.04,66.17,66.0,66.13,95800.0,45.5363,45.6259,45.5087,45.5983,95800.0
2010-02-02 15:15:00,66.14,66.32,66.12,66.32,90300.0,45.6052,45.7294,45.5915,45.7294,90300.0
2010-02-02 15:20:00,66.32,66.32,66.1,66.1,66600.0,45.7294,45.7294,45.5777,45.5777,66600.0
2010-02-02 15:25:00,66.1,66.11,66.0,66.05,98300.0,45.5777,45.5846,45.5087,45.5432,98300.0
2010-02-02 15:30:00,66.05,66.07,65.96,65.98,132500.0,45.5432,45.557,45.4811,45.4949,132500.0
2010-02-02 15:35:00,65.99,66.09,65.96,66.08,118100.0,45.5018,45.5708,45.4811,45.5639,118100.0
2010-02-02 15:40:00,66.08,66.14,66.01,66.04,144100.0,45.5639,45.6052,45.5156,45.5363,144100.0
2010-02-02 15:45:00,66.04,66.13,65.97,66.12,132100.0,45.5363,45.5983,45.488,45.5915,132100.0
2010-02-02 15:50:00,66.12,66.24,66.05,66.21,154000.0,45.5915,45.6742,45.5432,45.6535,154000.0
2010-02-02 15:55:00,66.2,66.25,66.12,66.12,389000.0,45.6466,45.6811,45.5915,45.5915,389000.0
2010-02-03 09:30:00,65.79,66.11,65.57,65.85,156300.0,45.3639,45.5846,45.2122,45.4053,156300.0
2010-02-03 09:35:00,65.91,66.17,65.77,66.12,125100.0,45.4467,45.6259,45.3501,45.5915,125100.0
2010-02-03 09:40:00,66.12,66.49,66.12,66.48,93900.0,45.5915,45.8466,45.5915,45.8397,93900.0
2010-02-03 09:45:00,66.49,66.74,66.4,66.53,159200.0,45.8466,46.019,45.7845,45.8742,159200.0
2010-02-03 09:50:00,66.51,66.76,66.5,66.76,129700.0,45.8604,46.0327,45.8535,46.0327,129700.0
2010-02-03 09:55:00,66.76,66.88,66.67,66.8,69400.0,46.0327,46.1155,45.9707,46.0603,69400.0
2010-02-03 10:00:00,66.78,66.84,66.56,66.75,94300.0,46.0465,46.0879,45.8948,46.0259,94300.0
2010-02-03 10:05:00,66.75,66.8,66.47,66.65,108400.0,46.0259,46.0603,45.8328,45.9569,108400.0
2010-02-03 10:10:00,66.65,66.65,66.33,66.34,133000.0,45.9569,45.9569,45.7363,45.7431,133000.0
2010-02-03 10:15:00,66.34,66.46,66.3,66.38,68900.0,45.7431,45.8259,45.7156,45.7707,68900.0
2010-02-03 10:20:00,66.38,66.66,66.34,66.58,63100.0,45.7707,45.9638,45.7431,45.9086,63100.0
2010-02-03 10:25:00,66.58,66.58,66.28,66.35,90400.0,45.9086,45.9086,45.7018,45.75,90400.0
2010-02-03 10:30:00,66.36,66.64,66.32,66.4,117100.0,45.7569,45.95,45.7294,45.7845,117100.0
2010-02-03 10:35:00,66.41,66.43,65.9,66.1,138900.0,45.7914,45.8052,45.4398,45.5777,138900.0
2010-02-03 10:40:00,66.1,66.17,65.93,66.1,127800.0,45.5777,45.6259,45.4604,45.5777,127800.0
2010-02-03 10:45:00,66.09,66.44,65.86,66.42,139600.0,45.5708,45.8121,45.4122,45.7983,139600.0
2010-02-03 10:50:00,66.42,66.75,66.39,66.68,119700.0,45.7983,46.0259,45.7776,45.9776,119700.0
2010-02-03 10:55:00,66.7,66.75,66.6,66.74,74100.0,45.9914,46.0259,45.9224,46.019,74100.0
2010-02-03 11:00:00,66.74,66.79,66.56,66.56,98600.0,46.019,46.0534,45.8948,45.8948,98600.0
2010-02-03 11:05:00,66.56,66.73,66.55,66.59,75600.0,45.8948,46.0121,45.8879,45.9155,75600.0
2010-02-03 11:10:00,66.56,66.59,66.25,66.31,112400.0,45.8948,45.9155,45.6811,45.7225,112400.0
2010-02-03 11:15:00,66.33,66.53,66.29,66.53,50600.0,45.7363,45.8742,45.7087,45.8742,50600.0
2010-02-03 11:20:00,66.53,66.53,66.15,66.15,59800.0,45.8742,45.8742,45.6121,45.6121,59800.0
2010-02-03 11:25:00,66.15,66.15,65.9,65.98,83300.0,45.6121,45.6121,45.4398,45.4949,83300.0
2010-02-03 11:30:00,65.99,66.18,65.99,66.12,42900.0,45.5018,45.6328,45.5018,45.5915,42900.0
2010-02-03 11:35:00,66.12,66.12,65.9,65.96,60400.0,45.5915,45.5915,45.4398,45.4811,60400.0
2010-02-03 11:40:00,65.94,65.96,65.62,65.79,67000.0,45.4673,45.4811,45.2467,45.3639,67000.0
2010-02-03 11:45:00,65.79,65.93,65.72,65.8,57000.0,45.3639,45.4604,45.3156,45.3708,57000.0
2010-02-03 11:50:00,65.8,65.92,65.68,65.86,44300.0,45.3708,45.4535,45.2881,45.4122,44300.0
2010-02-03 11:55:00,65.86,65.92,65.66,65.71,53000.0,45.4122,45.4535,45.2743,45.3087,53000.0
2010-02-03 12:00:00,65.73,65.96,65.67,65.93,42900.0,45.3225,45.4811,45.2812,45.4604,42900.0
2010-02-03 12:05:00,65.93,65.99,65.88,65.99,32700.0,45.4604,45.5018,45.426,45.5018,32700.0
2010-02-03 12:10:00,65.99,66.15,65.95,66.1,44900.0,45.5018,45.6121,45.4742,45.5777,44900.0
2010-02-03 12:15:00,66.1,66.13,65.94,66.07,42900.0,45.5777,45.5983,45.4673,45.557,42900.0
2010-02-03 12:20:00,66.09,66.11,65.93,66.03,53200.0,45.5708,45.5846,45.4604,45.5294,53200.0
2010-02-03 12:25:00,66.03,66.03,65.89,66.01,46500.0,45.5294,45.5294,45.4329,45.5156,46500.0
2010-02-03 12:30:00,66.01,66.09,66.0,66.03,38300.0,45.5156,45.5708,45.5087,45.5294,38300.0
2010-02-03 12:35:00,66.04,66.23,66.01,66.15,38100.0,45.5363,45.6673,45.5156,45.6121,38100.0
2010-02-03 12:40:00,66.15,66.15,66.0,66.13,36000.0,45.6121,45.6121,45.5087,45.5983,36000.0
2010-02-03 12:45:00,66.13,66.14,65.98,66.05,54300.0,45.5983,45.6052,45.4949,45.5432,54300.0
2010-02-03 12:50:00,66.06,66.19,66.01,66.17,33000.0,45.5501,45.6397,45.5156,45.6259,33000.0
2010-02-03 12:55:00,66.19,66.27,66.09,66.14,36500.0,45.6397,45.6949,45.5708,45.6052,36500.0
2010-02-03 13:00:00,66.15,66.26,66.1,66.25,32300.0,45.6121,45.688,45.5777,45.6811,32300.0
2010-02-03 13:05:00,66.25,66.47,66.25,66.46,58400.0,45.6811,45.8328,45.6811,45.8259,58400.0
2010-02-03 13:10:00,66.46,66.48,66.35,66.37,35600.0,45.8259,45.8397,45.75,45.7638,35600.0
2010-02-03 13:15:00,66.36,66.4,66.27,66.37,32000.0,45.7569,45.7845,45.6949,45.7638,32000.0
2010-02-03 13:20:00,66.37,66.4,66.23,66.28,37500.0,45.7638,45.7845,45.6673,45.7018,37500.0
2010-02-03 13:25:00,66.28,66.33,66.24,66.28,28300.0,45.7018,45.7363,45.6742,45.7018,28300.0
2010-02-03 13:30:00,66.28,66.43,66.28,66.43,30900.0,45.7018,45.8052,45.7018,45.8052,30900.0
2010-02-03 13:35:00,66.43,66.43,66.23,66.24,36800.0,45.8052,45.8052,45.6673,45.6742,36800.0
2010-02-03 13:40:00,66.24,66.37,66.23,66.32,28900.0,45.6742,45.7638,45.6673,45.7294,28900.0
2010-02-03 13:45:00,66.32,66.39,66.21,66.23,36300.0,45.7294,45.7776,45.6535,45.6673,36300.0
2010-02-03 13:50:00,66.24,66.3,66.15,66.19,41200.0,45.6742,45.7156,45.6121,45.6397,41200.0
2010-02-03 13:55:00,66.19,66.31,66.17,66.29,25500.0,45.6397,45.7225,45.6259,45.7087,25500.0
2010-02-03 14:00:00,66.29,66.29,66.08,66.11,45600.0,45.7087,45.7087,45.5639,45.5846,45600.0
2010-02-03 14:05:00,66.11,66.2,66.04,66.16,102900.0,45.5846,45.6466,45.5363,45.619,102900.0
2010-02-03 14:10:00,66.17,66.28,66.17,66.2,26200.0,45.6259,45.7018,45.6259,45.6466,26200.0
2010-02-03 14:15:00,66.21,66.3,66.09,66.13,35900.0,45.6535,45.7156,45.5708,45.5983,35900.0
2010-02-03 14:20:00,66.13,66.19,65.9,65.98,58000.0,45.5983,45.6397,45.4398,45.4949,58000.0
2010-02-03 14:25:00,65.98,65.98,65.76,65.94,118000.0,45.4949,45.4949,45.3432,45.4673,118000.0
2010-02-03 14:30:00,65.94,66.04,65.9,65.9,76100.0,45.4673,45.5363,45.4398,45.4398,76100.0
2010-02-03 14:35:00,65.9,65.91,65.76,65.82,49500.0,45.4398,45.4467,45.3432,45.3846,49500.0
2010-02-03 14:40:00,65.82,65.82,65.64,65.68,60200.0,45.3846,45.3846,45.2605,45.2881,60200.0
2010-02-03 14:45:00,65.69,65.84,65.68,65.73,43200.0,45.295,45.3984,45.2881,45.3225,43200.0
2010-02-03 14:50:00,65.73,65.93,65.69,65.93,46100.0,45.3225,45.4604,45.295,45.4604,46100.0
2010-02-03 14:55:00,65.94,66.0,65.86,65.91,53100.0,45.4673,45.5087,45.4122,45.4467,53100.0
2010-02-03 15:00:00,65.9,66.15,65.89,66.14,63400.0,45.4398,45.6121,45.4329,45.6052,63400.0
2010-02-03 15:05:00,66.14,66.2,66.04,66.07,73800.0,45.6052,45.6466,45.5363,45.557,73800.0
2010-02-03 15:10:00,66.07,66.14,65.99,66.09,51900.0,45.557,45.6052,45.5018,45.5708,51900.0
2010-02-03 15:15:00,66.08,66.08,65.9,65.98,39500.0,45.5639,45.5639,45.4398,45.4949,39500.0
2010-02-03 15:20:00,65.96,66.03,65.82,65.84,52200.0,45.4811,45.5294,45.3846,45.3984,52200.0
2010-02-03 15:25:00,65.86,66.04,65.84,66.04,64000.0,45.4122,45.5363,45.3984,45.5363,64000.0
2010-02-03 15:30:00,66.04,66.2,66.0,66.16,53200.0,45.5363,45.6466,45.5087,45.619,53200.0
2010-02-03 15:35:00,66.16,66.21,66.09,66.18,48800.0,45.619,45.6535,45.5708,45.6328,48800.0
2010-02-03 15:40:00,66.18,66.32,66.12,66.15,151800.0,45.6328,45.7294,45.5915,45.6121,151800.0
2010-02-03 15:45:00,66.14,66.17,65.9,66.03,248300.0,45.6052,45.6259,45.4398,45.5294,248300.0
2010-02-03 15:50:00,66.02,66.06,65.71,65.89,326700.0,45.5225,45.5501,45.3087,45.4329,326700.0
2010-02-03 15:55:00,65.89,65.97,65.85,65.92,229700.0,45.4329,45.488,45.4053,45.4535,229700.0
2010-02-04 09:30:00,64.99,65.19,64.41,64.41,178200.0,44.8123,44.9502,44.4124,44.4124,178200.0
2010-02-04 09:35:00,64.4,64.75,64.38,64.75,143800.0,44.4055,44.6468,44.3917,44.6468,143800.0
2010-02-04 09:40:00,64.72,64.8,64.38,64.4,99000.0,44.6261,44.6813,44.3917,44.4055,99000.0
2010-02-04 09:45:00,64.41,64.41,64.01,64.02,112100.0,44.4124,44.4124,44.1366,44.1434,112100.0
2010-02-04 09:50:00,64.05,64.05,63.75,63.92,126900.0,44.1641,44.1641,43.9573,44.0745,126900.0
2010-02-04 09:55:00,63.91,63.97,63.58,63.77,98200.0,44.0676,44.109,43.8401,43.9711,98200.0
2010-02-04 10:00:00,63.77,64.02,63.58,63.68,181800.0,43.9711,44.1434,43.8401,43.909,181800.0
2010-02-04 10:05:00,63.7,63.81,63.55,63.57,148200.0,43.9228,43.9986,43.8194,43.8332,148200.0
2010-02-04 10:10:00,63.58,63.66,63.17,63.29,172000.0,43.8401,43.8952,43.5574,43.6401,172000.0
2010-02-04 10:15:00,63.27,63.48,63.13,63.45,167500.0,43.6263,43.7711,43.5298,43.7504,167500.0
2010-02-04 10:20:00,63.48,63.53,63.25,63.38,130200.0,43.7711,43.8056,43.6125,43.7022,130200.0
2010-02-04 10:25:00,63.39,63.44,63.22,63.26,103200.0,43.709,43.7435,43.5918,43.6194,103200.0
2010-02-04 10:30:00,63.25,63.57,63.19,63.43,109500.0,43.6125,43.8332,43.5711,43.7366,109500.0
2010-02-04 10:35:00,63.43,63.55,63.2,63.38,187400.0,43.7366,43.8194,43.578,43.7022,187400.0
2010-02-04 10:40:00,63.4,63.6,63.29,63.42,116900.0,43.7159,43.8538,43.6401,43.7297,116900.0
2010-02-04 10:45:00,63.43,63.67,63.39,63.61,103900.0,43.7366,43.9021,43.709,43.8607,103900.0
2010-02-04 10:50:00,63.62,63.62,63.39,63.52,107100.0,43.8676,43.8676,43.709,43.7987,107100.0
2010-02-04 10:55:00,63.49,63.52,63.06,63.12,104700.0,43.778,43.7987,43.4815,43.5229,104700.0
2010-02-04 11:00:00,63.1,63.2,63.0,63.12,108800.0,43.5091,43.578,43.4401,43.5229,108800.0
2010-02-04 11:05:00,63.13,63.39,63.13,63.18,105400.0,43.5298,43.709,43.5298,43.5642,105400.0
2010-02-04 11:10:00,63.17,63.34,63.11,63.23,87600.0,43.5574,43.6746,43.516,43.5987,87600.0
2010-02-04 11:15:00,63.23,63.25,63.1,63.23,138200.0,43.5987,43.6125,43.5091,43.5987,138200.0
2010-02-04 11:20:00,63.24,63.28,63.05,63.18,105600.0,43.6056,43.6332,43.4746,43.5642,105600.0
2010-02-04 11:25:00,63.17,63.26,63.1,63.22,101300.0,43.5574,43.6194,43.5091,43.5918,101300.0
2010-02-04 11:30:00,63.21,63.26,63.06,63.07,66700.0,43.5849,43.6194,43.4815,43.4884,66700.0
2010-02-04 11:35:00,63.06,63.11,62.75,62.84,182800.0,43.4815,43.516,43.2677,43.3298,182800.0
2010-02-04 11:40:00,62.83,62.88,62.6,62.86,158500.0,43.3229,43.3574,43.1643,43.3436,158500.0
2010-02-04 11:45:00,62.86,62.97,62.8,62.86,194600.0,43.3436,43.4194,43.3022,43.3436,194600.0
2010-02-04 11:50:00,62.85,63.12,62.77,63.07,111200.0,43.3367,43.5229,43.2815,43.4884,111200.0
2010-02-04 11:55:00,63.09,63.12,62.76,62.96,107000.0,43.5022,43.5229,43.2746,43.4126,107000.0
2010-02-04 12:00:00,62.97,62.98,62.81,62.91,55900.0,43.4194,43.4263,43.3091,43.3781,55900.0
2010-02-04 12:05:00,62.92,62.93,62.62,62.85,80700.0,43.385,43.3919,43.1781,43.3367,80700.0
2010-02-04 12:10:00,62.85,62.88,62.61,62.61,86700.0,43.3367,43.3574,43.1712,43.1712,86700.0
2010-02-04 12:15:00,62.6,62.82,62.58,62.65,63800.0,43.1643,43.316,43.1505,43.1988,63800.0
2010-02-04 12:20:00,62.65,62.9,62.61,62.77,65000.0,43.1988,43.3712,43.1712,43.2815,65000.0
2010-02-04 12:25:00,62.77,62.86,62.72,62.72,33700.0,43.2815,43.3436,43.2471,43.2471,33700.0
2010-02-04 12:30:00,62.73,62.96,62.71,62.91,39200.0,43.254,43.4126,43.2402,43.3781,39200.0
2010-02-04 12:35:00,62.91,62.96,62.75,62.81,47600.0,43.3781,43.4126,43.2677,43.3091,47600.0
2010-02-04 12:40:00,62.83,62.94,62.66,62.81,86800.0,43.3229,43.3988,43.2057,43.3091,86800.0
2010-02-04 12:45:00,62.79,62.83,62.45,62.45,120000.0,43.2953,43.3229,43.0609,43.0609,120000.0
2010-02-04 12:50:00,62.45,62.59,62.42,62.54,91200.0,43.0609,43.1574,43.0402,43.1229,91200.0
2010-02-04 12:55:00,62.56,62.77,62.5,62.71,110000.0,43.1367,43.2815,43.0954,43.2402,110000.0
2010-02-04 13:00:00,62.72,62.79,62.68,62.77,37800.0,43.2471,43.2953,43.2195,43.2815,37800.0
2010-02-04 13:05:00,62.78,62.91,62.74,62.84,67500.0,43.2884,43.3781,43.2609,43.3298,67500.0
2010-02-04 13:10:00,62.84,62.86,62.7,62.78,62300.0,43.3298,43.3436,43.2333,43.2884,62300.0
2010-02-04 13:15:00,62.77,62.79,62.71,62.76,46900.0,43.2815,43.2953,43.2402,43.2746,46900.0
2010-02-04 13:20:00,62.76,62.79,62.54,62.68,61100.0,43.2746,43.2953,43.1229,43.2195,61100.0
2010-02-04 13:25:00,62.68,62.76,62.64,62.73,53500.0,43.2195,43.2746,43.1919,43.254,53500.0
2010-02-04 13:30:00,62.73,62.83,62.69,62.81,77000.0,43.254,43.3229,43.2264,43.3091,77000.0
2010-02-04 13:35:00,62.81,62.82,62.67,62.69,87700.0,43.3091,43.316,43.2126,43.2264,87700.0
2010-02-04 13:40:00,62.68,62.69,62.48,62.49,56500.0,43.2195,43.2264,43.0816,43.0885,56500.0
2010-02-04 13:45:00,62.48,62.7,62.39,62.7,91000.0,43.0816,43.2333,43.0195,43.2333,91000.0
2010-02-04 13:50:00,62.7,62.8,62.57,62.68,70300.0,43.2333,43.3022,43.1436,43.2195,70300.0
2010-02-04 13:55:00,62.68,62.77,62.6,62.71,49800.0,43.2195,43.2815,43.1643,43.2402,49800.0
2010-02-04 14:00:00,62.71,62.83,62.68,62.75,72200.0,43.2402,43.3229,43.2195,43.2677,72200.0
2010-02-04 14:05:00,62.74,62.77,62.64,62.66,71400.0,43.2609,43.2815,43.1919,43.2057,71400.0
2010-02-04 14:10:00,62.67,62.78,62.66,62.71,77400.0,43.2126,43.2884,43.2057,43.2402,77400.0
2010-02-04 14:15:00,62.7,62.88,62.56,62.78,104000.0,43.2333,43.3574,43.1367,43.2884,104000.0
2010-02-04 14:20:00,62.77,63.11,62.77,63.06,108300.0,43.2815,43.516,43.2815,43.4815,108300.0
2010-02-04 14:25:00,63.06,63.12,62.92,63.03,75500.0,43.4815,43.5229,43.385,43.4608,75500.0
2010-02-04 14:30:00,63.04,63.14,62.95,63.05,117000.0,43.4677,43.5367,43.4057,43.4746,117000.0
2010-02-04 14:35:00,63.05,63.22,63.04,63.18,189400.0,43.4746,43.5918,43.4677,43.5642,189400.0
2010-02-04 14:40:00,63.18,63.19,63.1,63.14,131900.0,43.5642,43.5711,43.5091,43.5367,131900.0
2010-02-04 14:45:00,63.17,63.34,63.13,63.33,98000.0,43.5574,43.6746,43.5298,43.6677,98000.0
2010-02-04 14:50:00,63.32,63.33,63.15,63.16,85600.0,43.6608,43.6677,43.5436,43.5505,85600.0
2010-02-04 14:55:00,63.17,63.25,63.14,63.16,67700.0,43.5574,43.6125,43.5367,43.5505,67700.0
2010-02-04 15:00:00,63.16,63.22,62.98,63.09,77900.0,43.5505,43.5918,43.4263,43.5022,77900.0
2010-02-04 15:05:00,63.09,63.15,62.97,63.07,110600.0,43.5022,43.5436,43.4194,43.4884,110600.0
2010-02-04 15:10:00,63.07,63.12,62.99,63.02,94700.0,43.4884,43.5229,43.4332,43.4539,94700.0
2010-02-04 15:15:00,63.02,63.05,62.84,62.94,110700.0,43.4539,43.4746,43.3298,43.3988,110700.0
2010-02-04 15:20:00,62.94,62.97,62.8,62.88,116400.0,43.3988,43.4194,43.3022,43.3574,116400.0
2010-02-04 15:25:00,62.88,63.03,62.88,63.02,118900.0,43.3574,43.4608,43.3574,43.4539,118900.0
2010-02-04 15:30:00,63.01,63.05,62.91,62.96,121500.0,43.447,43.4746,43.3781,43.4126,121500.0
2010-02-04 15:35:00,62.97,63.01,62.68,62.76,195300.0,43.4194,43.447,43.2195,43.2746,195300.0
2010-02-04 15:40:00,62.78,62.85,62.71,62.72,237000.0,43.2884,43.3367,43.2402,43.2471,237000.0
2010-02-04 15:45:00,62.73,62.8,62.58,62.66,206900.0,43.254,43.3022,43.1505,43.2057,206900.0
2010-02-04 15:50:00,62.67,62.71,62.5,62.51,248600.0,43.2126,43.2402,43.0954,43.1023,248600.0
2010-02-04 15:55:00,62.51,62.52,62.33,62.49,535900.0,43.1023,43.1092,42.9781,43.0885,535900.0
2010-02-05 09:30:00,62.61,63.17,62.5,62.56,199700.0,43.1712,43.5574,43.0954,43.1367,199700.0
2010-02-05 09:35:00,62.53,62.59,62.1,62.39,209300.0,43.1161,43.1574,42.8196,43.0195,209300.0
2010-02-05 09:40:00,62.38,62.56,62.05,62.06,178600.0,43.0126,43.1367,42.7851,42.792,178600.0
2010-02-05 09:45:00,62.07,62.36,61.83,61.83,174400.0,42.7989,42.9988,42.6334,42.6334,174400.0
2010-02-05 09:50:00,61.85,62.07,61.57,61.66,156600.0,42.6472,42.7989,42.4541,42.5162,156600.0
2010-02-05 09:55:00,61.66,61.78,61.49,61.52,190000.0,42.5162,42.5989,42.3989,42.4196,190000.0
2010-02-05 10:00:00,61.54,61.7,61.32,61.34,167700.0,42.4334,42.5437,42.2817,42.2955,167700.0
2010-02-05 10:05:00,61.34,61.39,61.0,61.29,235500.0,42.2955,42.33,42.0611,42.261,235500.0
2010-02-05 10:10:00,61.29,61.71,61.26,61.6,158000.0,42.261,42.5506,42.2404,42.4748,158000.0
2010-02-05 10:15:00,61.63,61.71,61.27,61.31,142800.0,42.4955,42.5506,42.2473,42.2748,142800.0
2010-02-05 10:20:00,61.32,61.72,61.28,61.69,110900.0,42.2817,42.5575,42.2541,42.5369,110900.0
2010-02-05 10:25:00,61.66,62.08,61.62,61.94,284200.0,42.5162,42.8058,42.4886,42.7092,284200.0
2010-02-05 10:30:00,61.94,62.19,61.93,62.02,201100.0,42.7092,42.8816,42.7023,42.7644,201100.0
2010-02-05 10:35:00,62.0,62.22,61.9,62.08,146600.0,42.7506,42.9023,42.6817,42.8058,146600.0
2010-02-05 10:40:00,62.07,62.52,62.07,62.36,309500.0,42.7989,43.1092,42.7989,42.9988,309500.0
2010-02-05 10:45:00,62.37,62.4,62.17,62.2,186500.0,43.0057,43.0264,42.8678,42.8885,186500.0
2010-02-05 10:50:00,62.22,62.43,62.21,62.21,98800.0,42.9023,43.0471,42.8954,42.8954,98800.0
2010-02-05 10:55:00,62.2,62.3,62.07,62.16,117900.0,42.8885,42.9575,42.7989,42.8609,117900.0
2010-02-05 11:00:00,62.15,62.23,61.94,62.01,99500.0,42.854,42.9092,42.7092,42.7575,99500.0
2010-02-05 11:05:00,62.0,62.22,61.89,62.11,95400.0,42.7506,42.9023,42.6748,42.8265,95400.0
2010-02-05 11:10:00,62.09,62.15,61.94,62.03,76400.0,42.8127,42.854,42.7092,42.7713,76400.0
2010-02-05 11:15:00,62.03,62.25,61.95,62.13,58200.0,42.7713,42.923,42.7161,42.8402,58200.0
2010-02-05 11:20:00,62.12,62.19,61.82,62.13,64900.0,42.8333,42.8816,42.6265,42.8402,64900.0
2010-02-05 11:25:00,62.12,62.22,61.89,61.89,40000.0,42.8333,42.9023,42.6748,42.6748,40000.0
2010-02-05 11:30:00,61.88,61.97,61.59,61.63,203600.0,42.6679,42.7299,42.4679,42.4955,203600.0
2010-02-05 11:35:00,61.62,61.68,61.29,61.33,150600.0,42.4886,42.53,42.261,42.2886,150600.0
2010-02-05 11:40:00,61.34,61.46,61.03,61.21,147000.0,42.2955,42.3783,42.0818,42.2059,147000.0
2010-02-05 11:45:00,61.19,61.22,60.68,60.85,370200.0,42.1921,42.2128,41.8404,41.9577,370200.0
2010-02-05 11:50:00,60.85,61.15,60.79,60.94,132600.0,41.9577,42.1645,41.9163,42.0197,132600.0
2010-02-05 11:55:00,60.94,61.16,60.94,61.05,53100.0,42.0197,42.1714,42.0197,42.0956,53100.0
2010-02-05 12:00:00,61.05,61.27,61.0,61.15,123800.0,42.0956,42.2473,42.0611,42.1645,123800.0
2010-02-05 12:05:00,61.11,61.39,61.1,61.36,157100.0,42.1369,42.33,42.13,42.3093,157100.0
2010-02-05 12:10:00,61.35,61.37,61.11,61.27,78200.0,42.3024,42.3162,42.1369,42.2473,78200.0
2010-02-05 12:15:00,61.27,61.45,61.14,61.39,80900.0,42.2473,42.3714,42.1576,42.33,80900.0
2010-02-05 12:20:00,61.39,61.57,61.29,61.34,92000.0,42.33,42.4541,42.261,42.2955,92000.0
2010-02-05 12:25:00,61.34,61.55,61.28,61.48,39000.0,42.2955,42.4403,42.2541,42.3921,39000.0
2010-02-05 12:30:00,61.47,61.48,61.24,61.32,98000.0,42.3852,42.3921,42.2266,42.2817,98000.0
2010-02-05 12:35:00,61.34,61.54,61.25,61.25,82500.0,42.2955,42.4334,42.2335,42.2335,82500.0
2010-02-05 12:40:00,61.25,61.4,61.14,61.38,76900.0,42.2335,42.3369,42.1576,42.3231,76900.0
2010-02-05 12:45:00,61.37,61.55,61.31,61.51,70100.0,42.3162,42.4403,42.2748,42.4127,70100.0
2010-02-05 12:50:00,61.54,61.54,61.26,61.3,75500.0,42.4334,42.4334,42.2404,42.2679,75500.0
2010-02-05 12:55:00,61.3,61.36,61.18,61.26,68500.0,42.2679,42.3093,42.1852,42.2404,68500.0
2010-02-05 13:00:00,61.27,61.28,61.12,61.27,49800.0,42.2473,42.2541,42.1438,42.2473,49800.0
2010-02-05 13:05:00,61.25,61.25,61.01,61.09,62500.0,42.2335,42.2335,42.068,42.1231,62500.0
2010-02-05 13:10:00,61.09,61.25,61.01,61.19,58400.0,42.1231,42.2335,42.068,42.1921,58400.0
2010-02-05 13:15:00,61.19,61.25,61.07,61.21,50100.0,42.1921,42.2335,42.1093,42.2059,50100.0
2010-02-05 13:20:00,61.2,61.21,60.8,60.85,102400.0,42.199,42.2059,41.9232,41.9577,102400.0
2010-02-05 13:25:00,60.85,61.02,60.76,60.87,58200.0,41.9577,42.0749,41.8956,41.9714,58200.0
2010-02-05 13:30:00,60.9,60.92,60.55,60.7,122600.0,41.9921,42.0059,41.7508,41.8542,122600.0
2010-02-05 13:35:00,60.7,60.76,60.4,60.63,172900.0,41.8542,41.8956,41.6474,41.806,172900.0
2010-02-05 13:40:00,60.64,60.66,60.35,60.43,119800.0,41.8129,41.8266,41.6129,41.668,119800.0
2010-02-05 13:45:00,60.43,60.55,60.37,60.49,110000.0,41.668,41.7508,41.6267,41.7094,110000.0
2010-02-05 13:50:00,60.48,60.52,60.42,60.45,90200.0,41.7025,41.7301,41.6612,41.6818,90200.0
2010-02-05 13:55:00,60.45,60.53,60.26,60.33,200900.0,41.6818,41.737,41.5508,41.5991,200900.0
2010-02-05 14:00:00,60.34,60.72,60.32,60.72,166900.0,41.606,41.868,41.5922,41.868,166900.0
2010-02-05 14:05:00,60.71,60.78,60.5,60.53,139400.0,41.8611,41.9094,41.7163,41.737,139400.0
2010-02-05 14:10:00,60.51,60.74,60.51,60.71,126900.0,41.7232,41.8818,41.7232,41.8611,126900.0
2010-02-05 14:15:00,60.72,61.01,60.7,60.86,199100.0,41.868,42.068,41.8542,41.9645,199100.0
2010-02-05 14:20:00,60.86,61.06,60.8,61.01,161200.0,41.9645,42.1025,41.9232,42.068,161200.0
2010-02-05 14:25:00,61.0,61.19,60.93,60.96,75800.0,42.0611,42.1921,42.0128,42.0335,75800.0
2010-02-05 14:30:00,60.95,60.97,60.71,60.93,142600.0,42.0266,42.0404,41.8611,42.0128,142600.0
2010-02-05 14:35:00,60.92,61.02,60.71,60.74,71700.0,42.0059,42.0749,41.8611,41.8818,71700.0
2010-02-05 14:40:00,60.76,60.81,60.65,60.72,92200.0,41.8956,41.9301,41.8197,41.868,92200.0
2010-02-05 14:45:00,60.71,60.93,60.57,60.85,126900.0,41.8611,42.0128,41.7646,41.9577,126900.0
2010-02-05 14:50:00,60.85,61.01,60.83,60.92,106600.0,41.9577,42.068,41.9439,42.0059,106600.0
2010-02-05 14:55:00,60.93,61.03,60.76,60.97,120400.0,42.0128,42.0818,41.8956,42.0404,120400.0
2010-02-05 15:00:00,60.99,61.29,60.98,61.12,145300.0,42.0542,42.261,42.0473,42.1438,145300.0
2010-02-05 15:05:00,61.12,61.78,61.08,61.55,243500.0,42.1438,42.5989,42.1162,42.4403,243500.0
2010-02-05 15:10:00,61.53,61.92,61.4,61.85,185000.0,42.4265,42.6954,42.3369,42.6472,185000.0
2010-02-05 15:15:00,61.86,61.87,61.43,61.79,171100.0,42.6541,42.661,42.3576,42.6058,171100.0
2010-02-05 15:20:00,61.81,61.92,61.57,61.67,114300.0,42.6196,42.6954,42.4541,42.5231,114300.0
2010-02-05 15:25:00,61.66,61.7,61.49,61.59,181400.0,42.5162,42.5437,42.3989,42.4679,181400.0
2010-02-05 15:30:00,61.6,62.07,61.47,61.94,234300.0,42.4748,42.7989,42.3852,42.7092,234300.0
2010-02-05 15:35:00,61.94,62.04,61.74,61.93,146500.0,42.7092,42.7782,42.5713,42.7023,146500.0
2010-02-05 15:40:00,61.94,62.06,61.85,61.99,188100.0,42.7092,42.792,42.6472,42.7437,188100.0
2010-02-05 15:45:00,61.98,62.01,61.51,61.53,231800.0,42.7368,42.7575,42.4127,42.4265,231800.0
2010-02-05 15:50:00,61.53,61.98,61.53,61.92,215500.0,42.4265,42.7368,42.4265,42.6954,215500.0
2010-02-05 15:55:00,61.93,62.14,61.92,62.11,409900.0,42.7023,42.8471,42.6954,42.8265,409900.0
2010-02-08 09:30:00,62.23,62.4,61.72,61.98,128000.0,42.9092,43.0264,42.5575,42.7368,128000.0
2010-02-08 09:35:00,61.96,62.59,61.57,62.55,193300.0,42.723,43.1574,42.4541,43.1298,193300.0
2010-02-08 09:40:00,62.53,62.59,62.13,62.38,110400.0,43.1161,43.1574,42.8402,43.0126,110400.0
2010-02-08 09:45:00,62.37,62.4,62.12,62.24,89200.0,43.0057,43.0264,42.8333,42.9161,89200.0
2010-02-08 09:50:00,62.23,62.42,62.0,62.31,115200.0,42.9092,43.0402,42.7506,42.9644,115200.0
2010-02-08 09:55:00,62.31,62.49,62.15,62.27,106600.0,42.9644,43.0885,42.854,42.9368,106600.0
2010-02-08 10:00:00,62.29,62.56,62.19,62.37,104400.0,42.9506,43.1367,42.8816,43.0057,104400.0
2010-02-08 10:05:00,62.38,62.56,62.3,62.5,136300.0,43.0126,43.1367,42.9575,43.0954,136300.0
2010-02-08 10:10:00,62.52,63.16,62.52,63.12,243400.0,43.1092,43.5505,43.1092,43.5229,243400.0
2010-02-08 10:15:00,63.11,63.12,62.73,62.83,107000.0,43.516,43.5229,43.254,43.3229,107000.0
2010-02-08 10:20:00,62.83,62.9,62.65,62.84,187300.0,43.3229,43.3712,43.1988,43.3298,187300.0
2010-02-08 10:25:00,62.85,63.08,62.77,63.07,203800.0,43.3367,43.4953,43.2815,43.4884,203800.0
2010-02-08 10:30:00,63.08,63.08,62.74,62.79,100900.0,43.4953,43.4953,43.2609,43.2953,100900.0
2010-02-08 10:35:00,62.79,63.12,62.79,63.01,127100.0,43.2953,43.5229,43.2953,43.447,127100.0
2010-02-08 10:40:00,63.01,63.33,62.97,63.22,113000.0,43.447,43.6677,43.4194,43.5918,113000.0
2010-02-08 10:45:00,63.2,63.46,63.17,63.41,179500.0,43.578,43.7573,43.5574,43.7228,179500.0
2010-02-08 10:50:00,63.42,63.49,63.28,63.33,125700.0,43.7297,43.778,43.6332,43.6677,125700.0
2010-02-08 10:55:00,63.33,63.55,63.29,63.54,134800.0,43.6677,43.8194,43.6401,43.8125,134800.0
2010-02-08 11:00:00,63.54,63.68,63.5,63.53,94500.0,43.8125,43.909,43.7849,43.8056,94500.0
2010-02-08 11:05:00,63.53,63.62,63.38,63.58,152000.0,43.8056,43.8676,43.7022,43.8401,152000.0
2010-02-08 11:10:00,63.58,63.65,63.5,63.56,98100.0,43.8401,43.8883,43.7849,43.8263,98100.0
2010-02-08 11:15:00,63.55,63.56,63.35,63.48,142200.0,43.8194,43.8263,43.6815,43.7711,142200.0
2010-02-08 11:20:00,63.48,63.58,63.41,63.47,71800.0,43.7711,43.8401,43.7228,43.7642,71800.0
2010-02-08 11:25:00,63.47,63.53,63.19,63.2,97400.0,43.7642,43.8056,43.5711,43.578,97400.0
2010-02-08 11:30:00,63.18,63.37,63.12,63.16,83100.0,43.5642,43.6953,43.5229,43.5505,83100.0
2010-02-08 11:35:00,63.16,63.23,63.01,63.15,76700.0,43.5505,43.5987,43.447,43.5436,76700.0
2010-02-08 11:40:00,63.15,63.39,63.13,63.39,37900.0,43.5436,43.709,43.5298,43.709,37900.0
2010-02-08 11:45:00,63.39,63.47,63.32,63.35,40600.0,43.709,43.7642,43.6608,43.6815,40600.0
2010-02-08 11:50:00,63.35,63.41,63.06,63.11,63300.0,43.6815,43.7228,43.4815,43.516,63300.0
2010-02-08 11:55:00,63.11,63.16,63.01,63.13,29700.0,43.516,43.5505,43.447,43.5298,29700.0
2010-02-08 12:00:00,63.14,63.26,63.09,63.11,36700.0,43.5367,43.6194,43.5022,43.516,36700.0
2010-02-08 12:05:00,63.12,63.26,63.11,63.22,56800.0,43.5229,43.6194,43.516,43.5918,56800.0
2010-02-08 12:10:00,63.22,63.22,63.0,63.05,62800.0,43.5918,43.5918,43.4401,43.4746,62800.0
2010-02-08 12:15:00,63.03,63.23,63.03,63.15,78500.0,43.4608,43.5987,43.4608,43.5436,78500.0
2010-02-08 12:20:00,63.14,63.23,63.09,63.23,32900.0,43.5367,43.5987,43.5022,43.5987,32900.0
2010-02-08 12:25:00,63.26,63.39,63.23,63.38,27700.0,43.6194,43.709,43.5987,43.7022,27700.0
2010-02-08 12:30:00,63.39,63.42,63.21,63.28,60800.0,43.709,43.7297,43.5849,43.6332,60800.0
2010-02-08 12:35:00,63.29,63.41,63.24,63.38,38200.0,43.6401,43.7228,43.6056,43.7022,38200.0
2010-02-08 12:40:00,63.38,63.42,63.26,63.34,48900.0,43.7022,43.7297,43.6194,43.6746,48900.0
2010-02-08 12:45:00,63.32,63.34,63.21,63.23,48900.0,43.6608,43.6746,43.5849,43.5987,48900.0
2010-02-08 12:50:00,63.22,63.33,63.21,63.3,22100.0,43.5918,43.6677,43.5849,43.647,22100.0
2010-02-08 12:55:00,63.28,63.29,63.17,63.22,33200.0,43.6332,43.6401,43.5574,43.5918,33200.0
2010-02-08 13:00:00,63.23,63.24,63.02,63.04,48500.0,43.5987,43.6056,43.4539,43.4677,48500.0
2010-02-08 13:05:00,63.04,63.2,63.0,63.02,94900.0,43.4677,43.578,43.4401,43.4539,94900.0
2010-02-08 13:10:00,63.01,63.06,62.92,62.98,87700.0,43.447,43.4815,43.385,43.4263,87700.0
2010-02-08 13:15:00,62.96,62.98,62.73,62.94,184100.0,43.4126,43.4263,43.254,43.3988,184100.0
2010-02-08 13:20:00,62.93,62.98,62.9,62.9,43400.0,43.3919,43.4263,43.3712,43.3712,43400.0
2010-02-08 13:25:00,62.88,62.98,62.85,62.91,45300.0,43.3574,43.4263,43.3367,43.3781,45300.0
2010-02-08 13:30:00,62.91,62.98,62.91,62.92,55600.0,43.3781,43.4263,43.3781,43.385,55600.0
2010-02-08 13:35:00,62.95,63.06,62.95,63.02,46900.0,43.4057,43.4815,43.4057,43.4539,46900.0
2010-02-08 13:40:00,63.01,63.04,62.94,62.96,43700.0,43.447,43.4677,43.3988,43.4126,43700.0
2010-02-08 13:45:00,62.96,62.99,62.75,62.84,72200.0,43.4126,43.4332,43.2677,43.3298,72200.0
2010-02-08 13:50:00,62.83,62.96,62.79,62.85,76200.0,43.3229,43.4126,43.2953,43.3367,76200.0
2010-02-08 13:55:00,62.83,62.96,62.79,62.83,87600.0,43.3229,43.4126,43.2953,43.3229,87600.0
2010-02-08 14:00:00,62.85,63.01,62.85,62.98,93100.0,43.3367,43.447,43.3367,43.4263,93100.0
2010-02-08 14:05:00,62.96,63.03,62.93,62.98,35100.0,43.4126,43.4608,43.3919,43.4263,35100.0
2010-02-08 14:10:00,62.98,63.1,62.86,63.1,45800.0,43.4263,43.5091,43.3436,43.5091,45800.0
2010-02-08 14:15:00,63.11,63.19,63.03,63.04,62700.0,43.516,43.5711,43.4608,43.4677,62700.0
2010-02-08 14:20:00,63.03,63.03,62.82,63.0,71300.0,43.4608,43.4608,43.316,43.4401,71300.0
2010-02-08 14:25:00,62.99,62.99,62.88,62.9,29800.0,43.4332,43.4332,43.3574,43.3712,29800.0
2010-02-08 14:30:00,62.89,62.89,62.8,62.83,53900.0,43.3643,43.3643,43.3022,43.3229,53900.0
2010-02-08 14:35:00,62.85,62.88,62.64,62.69,70700.0,43.3367,43.3574,43.1919,43.2264,70700.0
2010-02-08 14:40:00,62.7,62.85,62.67,62.81,95700.0,43.2333,43.3367,43.2126,43.3091,95700.0
2010-02-08 14:45:00,62.8,62.9,62.79,62.85,73200.0,43.3022,43.3712,43.2953,43.3367,73200.0
2010-02-08 14:50:00,62.86,63.02,62.86,62.99,62800.0,43.3436,43.4539,43.3436,43.4332,62800.0
2010-02-08 14:55:00,62.99,63.0,62.68,62.71,76900.0,43.4332,43.4401,43.2195,43.2402,76900.0
2010-02-08 15:00:00,62.71,62.79,62.5,62.65,112100.0,43.2402,43.2953,43.0954,43.1988,112100.0
2010-02-08 15:05:00,62.65,62.78,62.59,62.7,74600.0,43.1988,43.2884,43.1574,43.2333,74600.0
2010-02-08 15:10:00,62.7,62.72,62.55,62.67,73400.0,43.2333,43.2471,43.1298,43.2126,73400.0
2010-02-08 15:15:00,62.66,62.67,62.45,62.45,74500.0,43.2057,43.2126,43.0609,43.0609,74500.0
2010-02-08 15:20:00,62.46,62.57,62.45,62.5,55900.0,43.0678,43.1436,43.0609,43.0954,55900.0
2010-02-08 15:25:00,62.49,62.55,62.33,62.55,80600.0,43.0885,43.1298,42.9781,43.1298,80600.0
2010-02-08 15:30:00,62.55,62.78,62.52,62.68,89000.0,43.1298,43.2884,43.1092,43.2195,89000.0
2010-02-08 15:35:00,62.7,62.73,62.6,62.71,73600.0,43.2333,43.254,43.1643,43.2402,73600.0
2010-02-08 15:40:00,62.7,62.71,62.49,62.65,147000.0,43.2333,43.2402,43.0885,43.1988,147000.0
2010-02-08 15:45:00,62.65,62.67,62.36,62.39,118900.0,43.1988,43.2126,42.9988,43.0195,118900.0
2010-02-08 15:50:00,62.38,62.38,62.06,62.09,220100.0,43.0126,43.0126,42.792,42.8127,220100.0
2010-02-08 15:55:00,62.09,62.2,62.02,62.09,496800.0,42.8127,42.8885,42.7644,42.8127,496800.0
2010-02-09 09:30:00,63.13,63.39,63.0,63.16,142900.0,43.5298,43.709,43.4401,43.5505,142900.0
2010-02-09 09:35:00,63.18,63.54,63.18,63.29,112500.0,43.5642,43.8125,43.5642,43.6401,112500.0
2010-02-09 09:40:00,63.3,63.61,63.22,63.57,137600.0,43.647,43.8607,43.5918,43.8332,137600.0
2010-02-09 09:45:00,63.61,63.69,63.49,63.59,191200.0,43.8607,43.9159,43.778,43.847,191200.0
2010-02-09 09:50:00,63.6,63.7,63.4,63.58,148400.0,43.8538,43.9228,43.7159,43.8401,148400.0
2010-02-09 09:55:00,63.58,63.85,63.57,63.64,143800.0,43.8401,44.0262,43.8332,43.8814,143800.0
2010-02-09 10:00:00,63.64,63.7,63.44,63.63,120100.0,43.8814,43.9228,43.7435,43.8745,120100.0
2010-02-09 10:05:00,63.63,63.73,63.5,63.61,97900.0,43.8745,43.9435,43.7849,43.8607,97900.0
2010-02-09 10:10:00,63.61,63.82,63.59,63.71,91000.0,43.8607,44.0055,43.847,43.9297,91000.0
2010-02-09 10:15:00,63.72,64.0,63.69,63.95,115900.0,43.9366,44.1297,43.9159,44.0952,115900.0
2010-02-09 10:20:00,63.95,64.0,63.82,63.87,75400.0,44.0952,44.1297,44.0055,44.04,75400.0
2010-02-09 10:25:00,63.89,64.09,63.81,64.02,95700.0,44.0538,44.1917,43.9986,44.1434,95700.0
2010-02-09 10:30:00,64.01,64.07,63.86,64.01,149300.0,44.1366,44.1779,44.0331,44.1366,149300.0
2010-02-09 10:35:00,64.01,64.1,63.81,63.81,66800.0,44.1366,44.1986,43.9986,43.9986,66800.0
2010-02-09 10:40:00,63.83,63.93,63.54,63.62,99800.0,44.0124,44.0814,43.8125,43.8676,99800.0
2010-02-09 10:45:00,63.61,63.73,63.56,63.67,84800.0,43.8607,43.9435,43.8263,43.9021,84800.0
2010-02-09 10:50:00,63.66,63.73,63.47,63.71,62600.0,43.8952,43.9435,43.7642,43.9297,62600.0
2010-02-09 10:55:00,63.72,63.82,63.56,63.67,75600.0,43.9366,44.0055,43.8263,43.9021,75600.0
2010-02-09 11:00:00,63.66,63.66,63.36,63.5,103800.0,43.8952,43.8952,43.6884,43.7849,103800.0
2010-02-09 11:05:00,63.51,63.53,63.24,63.33,91400.0,43.7918,43.8056,43.6056,43.6677,91400.0
2010-02-09 11:10:00,63.32,63.56,63.25,63.48,95100.0,43.6608,43.8263,43.6125,43.7711,95100.0
2010-02-09 11:15:00,63.46,63.66,63.33,63.66,74600.0,43.7573,43.8952,43.6677,43.8952,74600.0
2010-02-09 11:20:00,63.65,63.74,63.57,63.64,85600.0,43.8883,43.9504,43.8332,43.8814,85600.0
2010-02-09 11:25:00,63.64,63.64,63.26,63.35,111100.0,43.8814,43.8814,43.6194,43.6815,111100.0
2010-02-09 11:30:00,63.36,64.0,63.22,64.0,222600.0,43.6884,44.1297,43.5918,44.1297,222600.0
2010-02-09 11:35:00,64.0,64.12,63.8,63.89,161800.0,44.1297,44.2124,43.9918,44.0538,161800.0
2010-02-09 11:40:00,63.88,64.08,63.71,64.08,160100.0,44.0469,44.1848,43.9297,44.1848,160100.0
2010-02-09 11:45:00,64.09,64.2,63.97,64.09,130600.0,44.1917,44.2676,44.109,44.1917,130600.0
2010-02-09 11:50:00,64.1,64.45,64.07,64.39,109700.0,44.1986,44.4399,44.1779,44.3986,109700.0
2010-02-09 11:55:00,64.42,64.45,64.08,64.16,84300.0,44.4193,44.4399,44.1848,44.24,84300.0
2010-02-09 12:00:00,64.18,64.52,64.17,64.5,102500.0,44.2538,44.4882,44.2469,44.4744,102500.0
2010-02-09 12:05:00,64.5,64.71,64.4,64.7,144300.0,44.4744,44.6192,44.4055,44.6123,144300.0
2010-02-09 12:10:00,64.7,64.78,64.55,64.68,94900.0,44.6123,44.6675,44.5089,44.5985,94900.0
2010-02-09 12:15:00,64.7,64.9,64.64,64.76,117100.0,44.6123,44.7502,44.571,44.6537,117100.0
2010-02-09 12:20:00,64.78,64.88,64.67,64.67,93500.0,44.6675,44.7364,44.5916,44.5916,93500.0
2010-02-09 12:25:00,64.66,64.8,64.63,64.69,94300.0,44.5847,44.6813,44.5641,44.6054,94300.0
2010-02-09 12:30:00,64.7,64.8,64.67,64.72,64900.0,44.6123,44.6813,44.5916,44.6261,64900.0
2010-02-09 12:35:00,64.73,64.83,64.61,64.65,85300.0,44.633,44.702,44.5503,44.5778,85300.0
2010-02-09 12:40:00,64.61,64.74,64.14,64.16,266000.0,44.5503,44.6399,44.2262,44.24,266000.0
2010-02-09 12:45:00,64.15,64.52,64.14,64.46,136800.0,44.2331,44.4882,44.2262,44.4468,136800.0
2010-02-09 12:50:00,64.47,64.63,64.27,64.57,83200.0,44.4537,44.5641,44.3158,44.5227,83200.0
2010-02-09 12:55:00,64.57,64.93,64.51,64.87,183300.0,44.5227,44.7709,44.4813,44.7295,183300.0
2010-02-09 13:00:00,64.87,64.99,64.71,64.78,99100.0,44.7295,44.8123,44.6192,44.6675,99100.0
2010-02-09 13:05:00,64.77,64.87,64.62,64.69,80200.0,44.6606,44.7295,44.5572,44.6054,80200.0
2010-02-09 13:10:00,64.67,64.71,64.54,64.54,43400.0,44.5916,44.6192,44.502,44.502,43400.0
2010-02-09 13:15:00,64.54,64.56,64.36,64.44,45500.0,44.502,44.5158,44.3779,44.433,45500.0
2010-02-09 13:20:00,64.44,64.53,64.31,64.5,56400.0,44.433,44.4951,44.3434,44.4744,56400.0
2010-02-09 13:25:00,64.49,64.56,64.28,64.38,89400.0,44.4675,44.5158,44.3227,44.3917,89400.0
2010-02-09 13:30:00,64.38,64.4,64.24,64.25,115000.0,44.3917,44.4055,44.2951,44.302,115000.0
2010-02-09 13:35:00,64.25,64.46,64.24,64.41,65300.0,44.302,44.4468,44.2951,44.4124,65300.0
2010-02-09 13:40:00,64.4,64.46,64.21,64.42,59100.0,44.4055,44.4468,44.2745,44.4193,59100.0
2010-02-09 13:45:00,64.43,64.55,64.43,64.53,50500.0,44.4262,44.5089,44.4262,44.4951,50500.0
2010-02-09 13:50:00,64.49,64.6,64.44,64.53,47600.0,44.4675,44.5434,44.433,44.4951,47600.0
2010-02-09 13:55:00,64.53,64.59,64.42,64.47,23600.0,44.4951,44.5365,44.4193,44.4537,23600.0
2010-02-09 14:00:00,64.48,64.56,64.4,64.45,32000.0,44.4606,44.5158,44.4055,44.4399,32000.0
2010-02-09 14:05:00,64.46,64.59,64.33,64.33,52800.0,44.4468,44.5365,44.3572,44.3572,52800.0
2010-02-09 14:10:00,64.34,64.44,64.32,64.32,40600.0,44.3641,44.433,44.3503,44.3503,40600.0
2010-02-09 14:15:00,64.31,64.33,64.1,64.16,66800.0,44.3434,44.3572,44.1986,44.24,66800.0
2010-02-09 14:20:00,64.13,64.44,64.13,64.3,39400.0,44.2193,44.433,44.2193,44.3365,39400.0
2010-02-09 14:25:00,64.3,64.44,64.29,64.41,37500.0,44.3365,44.433,44.3296,44.4124,37500.0
2010-02-09 14:30:00,64.42,64.52,64.36,64.46,69600.0,44.4193,44.4882,44.3779,44.4468,69600.0
2010-02-09 14:35:00,64.47,64.51,64.19,64.21,49100.0,44.4537,44.4813,44.2607,44.2745,49100.0
2010-02-09 14:40:00,64.2,64.33,64.06,64.09,108700.0,44.2676,44.3572,44.171,44.1917,108700.0
2010-02-09 14:45:00,64.09,64.18,63.96,64.06,91200.0,44.1917,44.2538,44.1021,44.171,91200.0
2010-02-09 14:50:00,64.08,64.09,63.93,64.02,78300.0,44.1848,44.1917,44.0814,44.1434,78300.0
2010-02-09 14:55:00,64.03,64.16,64.02,64.04,64900.0,44.1503,44.24,44.1434,44.1572,64900.0
2010-02-09 15:00:00,64.04,64.14,63.99,64.07,225600.0,44.1572,44.2262,44.1228,44.1779,225600.0
2010-02-09 15:05:00,64.07,64.14,64.04,64.04,117300.0,44.1779,44.2262,44.1572,44.1572,117300.0
2010-02-09 15:10:00,64.04,64.04,63.91,64.04,131000.0,44.1572,44.1572,44.0676,44.1572,131000.0
2010-02-09 15:15:00,64.03,64.05,63.92,64.0,130400.0,44.1503,44.1641,44.0745,44.1297,130400.0
2010-02-09 15:20:00,63.99,64.08,63.98,64.0,116000.0,44.1228,44.1848,44.1159,44.1297,116000.0
2010-02-09 15:25:00,64.01,64.1,63.91,64.05,196300.0,44.1366,44.1986,44.0676,44.1641,196300.0
2010-02-09 15:30:00,64.05,64.08,63.86,64.06,193400.0,44.1641,44.1848,44.0331,44.171,193400.0
2010-02-09 15:35:00,64.05,64.07,63.98,64.03,103000.0,44.1641,44.1779,44.1159,44.1503,103000.0
2010-02-09 15:40:00,64.01,64.07,63.92,63.93,149700.0,44.1366,44.1779,44.0745,44.0814,149700.0
2010-02-09 15:45:00,63.93,63.96,63.81,63.88,150800.0,44.0814,44.1021,43.9986,44.0469,150800.0
2010-02-09 15:50:00,63.87,63.93,63.57,63.61,208600.0,44.04,44.0814,43.8332,43.8607,208600.0
2010-02-09 15:55:00,63.61,63.8,63.56,63.77,284800.0,43.8607,43.9918,43.8263,43.9711,284800.0
2010-02-10 09:30:00,63.61,63.87,63.07,63.71,148300.0,43.8607,44.04,43.4884,43.9297,148300.0
2010-02-10 09:35:00,63.73,64.08,63.51,63.52,162400.0,43.9435,44.1848,43.7918,43.7987,162400.0
2010-02-10 09:40:00,63.52,63.65,63.12,63.35,149400.0,43.7987,43.8883,43.5229,43.6815,149400.0
2010-02-10 09:45:00,63.36,63.49,63.25,63.45,133500.0,43.6884,43.778,43.6125,43.7504,133500.0
2010-02-10 09:50:00,63.45,63.59,63.32,63.53,152300.0,43.7504,43.847,43.6608,43.8056,152300.0
2010-02-10 09:55:00,63.54,63.89,63.46,63.73,138500.0,43.8125,44.0538,43.7573,43.9435,138500.0
2010-02-10 10:00:00,63.75,63.79,63.3,63.49,201900.0,43.9573,43.9849,43.647,43.778,201900.0
2010-02-10 10:05:00,63.51,63.58,63.02,63.13,83500.0,43.7918,43.8401,43.4539,43.5298,83500.0
2010-02-10 10:10:00,63.13,63.15,62.91,62.99,139700.0,43.5298,43.5436,43.3781,43.4332,139700.0
2010-02-10 10:15:00,62.98,63.07,62.77,63.06,178300.0,43.4263,43.4884,43.2815,43.4815,178300.0
2010-02-10 10:20:00,63.06,63.24,62.88,62.94,111700.0,43.4815,43.6056,43.3574,43.3988,111700.0
2010-02-10 10:25:00,62.94,62.95,62.4,62.58,213000.0,43.3988,43.4057,43.0264,43.1505,213000.0
2010-02-10 10:30:00,62.58,62.58,62.35,62.54,157200.0,43.1505,43.1505,42.9919,43.1229,157200.0
2010-02-10 10:35:00,62.53,62.7,62.42,62.69,118700.0,43.1161,43.2333,43.0402,43.2264,118700.0
2010-02-10 10:40:00,62.69,63.08,62.68,63.07,145400.0,43.2264,43.4953,43.2195,43.4884,145400.0
2010-02-10 10:45:00,63.04,63.21,62.88,62.89,98400.0,43.4677,43.5849,43.3574,43.3643,98400.0
2010-02-10 10:50:00,62.88,63.11,62.87,63.02,65800.0,43.3574,43.516,43.3505,43.4539,65800.0
2010-02-10 10:55:00,63.02,63.17,62.93,63.13,52100.0,43.4539,43.5574,43.3919,43.5298,52100.0
2010-02-10 11:00:00,63.16,63.19,62.81,62.88,71500.0,43.5505,43.5711,43.3091,43.3574,71500.0
2010-02-10 11:05:00,62.87,63.23,62.87,63.21,91400.0,43.3505,43.5987,43.3505,43.5849,91400.0
2010-02-10 11:10:00,63.22,63.24,63.03,63.1,50600.0,43.5918,43.6056,43.4608,43.5091,50600.0
2010-02-10 11:15:00,63.1,63.19,62.97,62.99,56100.0,43.5091,43.5711,43.4194,43.4332,56100.0
2010-02-10 11:20:00,62.99,63.3,62.99,63.28,51100.0,43.4332,43.647,43.4332,43.6332,51100.0
2010-02-10 11:25:00,63.28,63.57,63.27,63.5,70800.0,43.6332,43.8332,43.6263,43.7849,70800.0
2010-02-10 11:30:00,63.48,63.66,63.33,63.64,69400.0,43.7711,43.8952,43.6677,43.8814,69400.0
2010-02-10 11:35:00,63.63,63.71,63.47,63.51,86800.0,43.8745,43.9297,43.7642,43.7918,86800.0
2010-02-10 11:40:00,63.49,63.68,63.36,63.37,80200.0,43.778,43.909,43.6884,43.6953,80200.0
2010-02-10 11:45:00,63.38,63.43,63.17,63.43,55400.0,43.7022,43.7366,43.5574,43.7366,55400.0
2010-02-10 11:50:00,63.42,63.42,63.19,63.29,26400.0,43.7297,43.7297,43.5711,43.6401,26400.0
2010-02-10 11:55:00,63.31,63.47,63.2,63.25,41700.0,43.6539,43.7642,43.578,43.6125,41700.0
2010-02-10 12:00:00,63.25,63.43,63.16,63.38,44400.0,43.6125,43.7366,43.5505,43.7022,44400.0
2010-02-10 12:05:00,63.39,63.6,63.29,63.58,37500.0,43.709,43.8538,43.6401,43.8401,37500.0
2010-02-10 12:10:00,63.6,63.63,63.46,63.55,78300.0,43.8538,43.8745,43.7573,43.8194,78300.0
2010-02-10 12:15:00,63.57,63.68,63.49,63.65,40700.0,43.8332,43.909,43.778,43.8883,40700.0
2010-02-10 12:20:00,63.65,64.16,63.65,64.08,158600.0,43.8883,44.24,43.8883,44.1848,158600.0
2010-02-10 12:25:00,64.08,64.09,63.88,64.02,68300.0,44.1848,44.1917,44.0469,44.1434,68300.0
2010-02-10 12:30:00,64.04,64.18,63.96,63.99,76500.0,44.1572,44.2538,44.1021,44.1228,76500.0
2010-02-10 12:35:00,63.99,64.0,63.82,63.86,39700.0,44.1228,44.1297,44.0055,44.0331,39700.0
2010-02-10 12:40:00,63.84,64.0,63.8,63.95,77000.0,44.0193,44.1297,43.9918,44.0952,77000.0
2010-02-10 12:45:00,63.95,63.95,63.83,63.83,71700.0,44.0952,44.0952,44.0124,44.0124,71700.0
2010-02-10 12:50:00,63.82,63.89,63.75,63.88,35300.0,44.0055,44.0538,43.9573,44.0469,35300.0
2010-02-10 12:55:00,63.87,63.96,63.85,63.88,31300.0,44.04,44.1021,44.0262,44.0469,31300.0
2010-02-10 13:00:00,63.9,64.0,63.87,63.91,43000.0,44.0607,44.1297,44.04,44.0676,43000.0
2010-02-10 13:05:00,63.93,64.0,63.87,63.98,55800.0,44.0814,44.1297,44.04,44.1159,55800.0
2010-02-10 13:10:00,63.99,64.13,63.95,63.99,64800.0,44.1228,44.2193,44.0952,44.1228,64800.0
2010-02-10 13:15:00,64.0,64.22,63.94,64.22,99900.0,44.1297,44.2814,44.0883,44.2814,99900.0
2010-02-10 13:20:00,64.23,64.25,64.08,64.2,34200.0,44.2882,44.302,44.1848,44.2676,34200.0
2010-02-10 13:25:00,64.2,64.25,64.18,64.23,53200.0,44.2676,44.302,44.2538,44.2882,53200.0
2010-02-10 13:30:00,64.22,64.24,64.05,64.11,52600.0,44.2814,44.2951,44.1641,44.2055,52600.0
2010-02-10 13:35:00,64.13,64.19,63.96,63.99,52300.0,44.2193,44.2607,44.1021,44.1228,52300.0
2010-02-10 13:40:00,63.99,64.07,63.91,63.96,66000.0,44.1228,44.1779,44.0676,44.1021,66000.0
2010-02-10 13:45:00,63.95,64.03,63.88,64.0,66700.0,44.0952,44.1503,44.0469,44.1297,66700.0
2010-02-10 13:50:00,64.0,64.1,63.94,63.99,58200.0,44.1297,44.1986,44.0883,44.1228,58200.0
2010-02-10 13:55:00,64.0,64.0,63.77,63.92,63000.0,44.1297,44.1297,43.9711,44.0745,63000.0
2010-02-10 14:00:00,63.9,63.99,63.85,63.95,54000.0,44.0607,44.1228,44.0262,44.0952,54000.0
2010-02-10 14:05:00,63.94,64.0,63.86,63.94,40100.0,44.0883,44.1297,44.0331,44.0883,40100.0
2010-02-10 14:10:00,63.94,64.12,63.94,64.06,100600.0,44.0883,44.2124,44.0883,44.171,100600.0
2010-02-10 14:15:00,64.04,64.1,63.95,64.06,57600.0,44.1572,44.1986,44.0952,44.171,57600.0
2010-02-10 14:20:00,64.06,64.07,63.93,64.03,49900.0,44.171,44.1779,44.0814,44.1503,49900.0
2010-02-10 14:25:00,64.02,64.13,64.02,64.11,43400.0,44.1434,44.2193,44.1434,44.2055,43400.0
2010-02-10 14:30:00,64.12,64.13,63.89,63.98,51600.0,44.2124,44.2193,44.0538,44.1159,51600.0
2010-02-10 14:35:00,63.97,64.02,63.77,63.82,79500.0,44.109,44.1434,43.9711,44.0055,79500.0
2010-02-10 14:40:00,63.82,63.89,63.77,63.78,48000.0,44.0055,44.0538,43.9711,43.978,48000.0
2010-02-10 14:45:00,63.78,63.86,63.67,63.71,62000.0,43.978,44.0331,43.9021,43.9297,62000.0
2010-02-10 14:50:00,63.69,63.82,63.62,63.7,83000.0,43.9159,44.0055,43.8676,43.9228,83000.0
2010-02-10 14:55:00,63.7,63.78,63.7,63.75,21100.0,43.9228,43.978,43.9228,43.9573,21100.0
2010-02-10 15:00:00,63.74,64.02,63.73,64.0,43700.0,43.9504,44.1434,43.9435,44.1297,43700.0
2010-02-10 15:05:00,64.02,64.04,63.83,63.92,47300.0,44.1434,44.1572,44.0124,44.0745,47300.0
2010-02-10 15:10:00,63.93,64.02,63.92,63.97,43800.0,44.0814,44.1434,44.0745,44.109,43800.0
2010-02-10 15:15:00,63.99,63.99,63.85,63.86,67500.0,44.1228,44.1228,44.0262,44.0331,67500.0
2010-02-10 15:20:00,63.87,63.89,63.8,63.87,51000.0,44.04,44.0538,43.9918,44.04,51000.0
2010-02-10 15:25:00,63.88,64.03,63.88,63.96,57800.0,44.0469,44.1503,44.0469,44.1021,57800.0
2010-02-10 15:30:00,63.95,63.96,63.69,63.69,107500.0,44.0952,44.1021,43.9159,43.9159,107500.0
2010-02-10 15:35:00,63.69,63.78,63.6,63.63,102800.0,43.9159,43.978,43.8538,43.8745,102800.0
2010-02-10 15:40:00,63.63,63.72,63.5,63.6,140800.0,43.8745,43.9366,43.7849,43.8538,140800.0
2010-02-10 15:45:00,63.6,63.75,63.59,63.66,87300.0,43.8538,43.9573,43.847,43.8952,87300.0
2010-02-10 15:50:00,63.66,63.71,63.55,63.64,128600.0,43.8952,43.9297,43.8194,43.8814,128600.0
2010-02-10 15:55:00,63.65,63.72,63.61,63.67,183100.0,43.8883,43.9366,43.8607,43.9021,183100.0
2010-02-11 09:30:00,63.56,63.56,63.13,63.2,106700.0,43.8263,43.8263,43.5298,43.578,106700.0
2010-02-11 09:35:00,63.24,63.58,63.08,63.46,96400.0,43.6056,43.8401,43.4953,43.7573,96400.0
2010-02-11 09:40:00,63.46,63.46,62.91,63.0,175400.0,43.7573,43.7573,43.3781,43.4401,175400.0
2010-02-11 09:45:00,62.99,63.05,62.87,63.01,147300.0,43.4332,43.4746,43.3505,43.447,147300.0
2010-02-11 09:50:00,63.01,63.07,62.79,62.82,125000.0,43.447,43.4884,43.2953,43.316,125000.0
2010-02-11 09:55:00,62.83,62.92,62.67,62.68,233800.0,43.3229,43.385,43.2126,43.2195,233800.0
2010-02-11 10:00:00,62.67,62.9,62.55,62.87,287900.0,43.2126,43.3712,43.1298,43.3505,287900.0
2010-02-11 10:05:00,62.86,63.21,62.86,63.15,102400.0,43.3436,43.5849,43.3436,43.5436,102400.0
2010-02-11 10:10:00,63.16,63.48,63.16,63.25,151100.0,43.5505,43.7711,43.5505,43.6125,151100.0
2010-02-11 10:15:00,63.25,63.35,63.15,63.27,85500.0,43.6125,43.6815,43.5436,43.6263,85500.0
2010-02-11 10:20:00,63.27,63.37,63.09,63.29,96500.0,43.6263,43.6953,43.5022,43.6401,96500.0
2010-02-11 10:25:00,63.29,63.41,63.18,63.34,98200.0,43.6401,43.7228,43.5642,43.6746,98200.0
2010-02-11 10:30:00,63.33,63.38,63.04,63.08,82900.0,43.6677,43.7022,43.4677,43.4953,82900.0
2010-02-11 10:35:00,63.08,63.19,63.01,63.14,76300.0,43.4953,43.5711,43.447,43.5367,76300.0
2010-02-11 10:40:00,63.16,63.19,62.91,62.98,80800.0,43.5505,43.5711,43.3781,43.4263,80800.0
2010-02-11 10:45:00,62.99,63.21,62.93,63.04,66100.0,43.4332,43.5849,43.3919,43.4677,66100.0
2010-02-11 10:50:00,63.04,63.04,62.75,62.86,102300.0,43.4677,43.4677,43.2677,43.3436,102300.0
2010-02-11 10:55:00,62.85,62.93,62.66,62.93,125300.0,43.3367,43.3919,43.2057,43.3919,125300.0
2010-02-11 11:00:00,62.92,63.2,62.92,63.13,144800.0,43.385,43.578,43.385,43.5298,144800.0
2010-02-11 11:05:00,63.15,63.21,62.98,63.08,50000.0,43.5436,43.5849,43.4263,43.4953,50000.0
2010-02-11 11:10:00,63.07,63.24,63.07,63.18,48500.0,43.4884,43.6056,43.4884,43.5642,48500.0
2010-02-11 11:15:00,63.17,63.43,63.15,63.3,66600.0,43.5574,43.7366,43.5436,43.647,66600.0
2010-02-11 11:20:00,63.31,63.68,63.31,63.65,150800.0,43.6539,43.909,43.6539,43.8883,150800.0
2010-02-11 11:25:00,63.65,63.76,63.55,63.75,104600.0,43.8883,43.9642,43.8194,43.9573,104600.0
2010-02-11 11:30:00,63.75,63.83,63.66,63.72,81200.0,43.9573,44.0124,43.8952,43.9366,81200.0
2010-02-11 11:35:00,63.71,63.9,63.68,63.89,105400.0,43.9297,44.0607,43.909,44.0538,105400.0
2010-02-11 11:40:00,63.88,64.48,63.87,64.45,197100.0,44.0469,44.4606,44.04,44.4399,197100.0
2010-02-11 11:45:00,64.47,64.6,64.33,64.39,182900.0,44.4537,44.5434,44.3572,44.3986,182900.0
2010-02-11 11:50:00,64.39,64.5,64.25,64.31,80000.0,44.3986,44.4744,44.302,44.3434,80000.0
2010-02-11 11:55:00,64.32,64.35,64.14,64.14,47700.0,44.3503,44.371,44.2262,44.2262,47700.0
2010-02-11 12:00:00,64.16,64.43,64.16,64.41,100100.0,44.24,44.4262,44.24,44.4124,100100.0
2010-02-11 12:05:00,64.41,64.44,64.22,64.34,55800.0,44.4124,44.433,44.2814,44.3641,55800.0
2010-02-11 12:10:00,64.34,64.36,64.13,64.15,52400.0,44.3641,44.3779,44.2193,44.2331,52400.0
2010-02-11 12:15:00,64.16,64.38,64.12,64.15,54100.0,44.24,44.3917,44.2124,44.2331,54100.0
2010-02-11 12:20:00,64.16,64.19,64.07,64.14,48600.0,44.24,44.2607,44.1779,44.2262,48600.0
2010-02-11 12:25:00,64.13,64.2,64.11,64.11,19100.0,44.2193,44.2676,44.2055,44.2055,19100.0
2010-02-11 12:30:00,64.09,64.14,64.05,64.13,23100.0,44.1917,44.2262,44.1641,44.2193,23100.0
2010-02-11 12:35:00,64.14,64.19,64.1,64.19,31200.0,44.2262,44.2607,44.1986,44.2607,31200.0
2010-02-11 12:40:00,64.18,64.26,64.16,64.25,30500.0,44.2538,44.3089,44.24,44.302,30500.0
2010-02-11 12:45:00,64.26,64.3,64.11,64.15,36900.0,44.3089,44.3365,44.2055,44.2331,36900.0
2010-02-11 12:50:00,64.15,64.2,64.12,64.15,20900.0,44.2331,44.2676,44.2124,44.2331,20900.0
2010-02-11 12:55:00,64.15,64.32,64.15,64.22,36300.0,44.2331,44.3503,44.2331,44.2814,36300.0
2010-02-11 13:00:00,64.22,64.22,64.11,64.14,40800.0,44.2814,44.2814,44.2055,44.2262,40800.0
2010-02-11 13:05:00,64.14,64.22,64.09,64.21,30600.0,44.2262,44.2814,44.1917,44.2745,30600.0
2010-02-11 13:10:00,64.22,64.3,64.18,64.25,31100.0,44.2814,44.3365,44.2538,44.302,31100.0
2010-02-11 13:15:00,64.25,64.37,64.19,64.34,36700.0,44.302,44.3848,44.2607,44.3641,36700.0
2010-02-11 13:20:00,64.33,64.42,64.32,64.42,73200.0,44.3572,44.4193,44.3503,44.4193,73200.0
2010-02-11 13:25:00,64.4,64.53,64.38,64.39,79000.0,44.4055,44.4951,44.3917,44.3986,79000.0
2010-02-11 13:30:00,64.39,64.6,64.35,64.56,89300.0,44.3986,44.5434,44.371,44.5158,89300.0
2010-02-11 13:35:00,64.56,64.59,64.35,64.39,53100.0,44.5158,44.5365,44.371,44.3986,53100.0
2010-02-11 13:40:00,64.39,64.4,64.28,64.29,29100.0,44.3986,44.4055,44.3227,44.3296,29100.0
2010-02-11 13:45:00,64.29,64.38,64.19,64.28,87300.0,44.3296,44.3917,44.2607,44.3227,87300.0
2010-02-11 13:50:00,64.27,64.27,64.1,64.27,81200.0,44.3158,44.3158,44.1986,44.3158,81200.0
2010-02-11 13:55:00,64.24,64.38,64.2,64.3,68300.0,44.2951,44.3917,44.2676,44.3365,68300.0
2010-02-11 14:00:00,64.3,64.51,64.23,64.51,109900.0,44.3365,44.4813,44.2882,44.4813,109900.0
2010-02-11 14:05:00,64.51,64.57,64.48,64.54,76000.0,44.4813,44.5227,44.4606,44.502,76000.0
2010-02-11 14:10:00,64.55,64.56,64.42,64.48,70000.0,44.5089,44.5158,44.4193,44.4606,70000.0
2010-02-11 14:15:00,64.48,64.58,64.45,64.56,54500.0,44.4606,44.5296,44.4399,44.5158,54500.0
2010-02-11 14:20:00,64.56,64.58,64.43,64.57,61800.0,44.5158,44.5296,44.4262,44.5227,61800.0
2010-02-11 14:25:00,64.56,64.67,64.54,64.59,80300.0,44.5158,44.5916,44.502,44.5365,80300.0
2010-02-11 14:30:00,64.62,64.7,64.51,64.57,68800.0,44.5572,44.6123,44.4813,44.5227,68800.0
2010-02-11 14:35:00,64.56,64.62,64.52,64.6,49100.0,44.5158,44.5572,44.4882,44.5434,49100.0
2010-02-11 14:40:00,64.59,64.68,64.56,64.66,62400.0,44.5365,44.5985,44.5158,44.5847,62400.0
2010-02-11 14:45:00,64.67,64.84,64.65,64.77,91400.0,44.5916,44.7089,44.5778,44.6606,91400.0
2010-02-11 14:50:00,64.78,64.9,64.7,64.7,137300.0,44.6675,44.7502,44.6123,44.6123,137300.0
2010-02-11 14:55:00,64.7,64.84,64.7,64.82,61800.0,44.6123,44.7089,44.6123,44.6951,61800.0
2010-02-11 15:00:00,64.82,64.84,64.73,64.78,55200.0,44.6951,44.7089,44.633,44.6675,55200.0
2010-02-11 15:05:00,64.79,64.85,64.75,64.76,62300.0,44.6744,44.7158,44.6468,44.6537,62300.0
2010-02-11 15:10:00,64.77,64.88,64.71,64.82,64800.0,44.6606,44.7364,44.6192,44.6951,64800.0
2010-02-11 15:15:00,64.82,64.83,64.77,64.8,40300.0,44.6951,44.702,44.6606,44.6813,40300.0
2010-02-11 15:20:00,64.81,64.83,64.71,64.78,59100.0,44.6882,44.702,44.6192,44.6675,59100.0
2010-02-11 15:25:00,64.78,64.79,64.63,64.65,74900.0,44.6675,44.6744,44.5641,44.5778,74900.0
2010-02-11 15:30:00,64.65,64.66,64.52,64.63,111500.0,44.5778,44.5847,44.4882,44.5641,111500.0
2010-02-11 15:35:00,64.61,64.69,64.59,64.62,58900.0,44.5503,44.6054,44.5365,44.5572,58900.0
2010-02-11 15:40:00,64.62,64.74,64.61,64.73,43800.0,44.5572,44.6399,44.5503,44.633,43800.0
2010-02-11 15:45:00,64.71,64.71,64.52,64.53,94300.0,44.6192,44.6192,44.4882,44.4951,94300.0
2010-02-11 15:50:00,64.54,64.73,64.51,64.71,130800.0,44.502,44.633,44.4813,44.6192,130800.0
2010-02-11 15:55:00,64.72,64.81,64.72,64.79,232600.0,44.6261,44.6882,44.6261,44.6744,232600.0
2010-02-12 09:30:00,63.7,63.7,63.24,63.41,189500.0,44.0662,44.0662,43.748,43.8656,189500.0
2010-02-12 09:35:00,63.43,63.47,63.25,63.29,130100.0,43.8795,43.9071,43.7549,43.7826,130100.0
2010-02-12 09:40:00,63.3,63.52,63.21,63.49,129400.0,43.7895,43.9417,43.7273,43.921,129400.0
2010-02-12 09:45:00,63.47,63.5,63.3,63.4,148800.0,43.9071,43.9279,43.7895,43.8587,148800.0
2010-02-12 09:50:00,63.4,63.44,63.28,63.36,101300.0,43.8587,43.8864,43.7757,43.831,101300.0
2010-02-12 09:55:00,63.36,63.73,63.26,63.63,120500.0,43.831,44.087,43.7619,44.0178,120500.0
2010-02-12 10:00:00,63.62,63.62,63.12,63.22,189200.0,44.0109,44.0109,43.665,43.7342,189200.0
2010-02-12 10:05:00,63.22,63.63,63.14,63.63,105300.0,43.7342,44.0178,43.6789,44.0178,105300.0
2010-02-12 10:10:00,63.63,63.77,63.51,63.58,133200.0,44.0178,44.1147,43.9348,43.9832,133200.0
2010-02-12 10:15:00,63.59,63.85,63.5,63.62,109700.0,43.9902,44.17,43.9279,44.0109,109700.0
2010-02-12 10:20:00,63.6,63.71,63.51,63.57,61900.0,43.9971,44.0732,43.9348,43.9763,61900.0
2010-02-12 10:25:00,63.54,63.74,63.49,63.68,89600.0,43.9556,44.0939,43.921,44.0524,89600.0
2010-02-12 10:30:00,63.69,63.87,63.64,63.73,76700.0,44.0593,44.1839,44.0247,44.087,76700.0
2010-02-12 10:35:00,63.73,63.81,63.4,63.43,87500.0,44.087,44.1423,43.8587,43.8795,87500.0
2010-02-12 10:40:00,63.42,63.59,63.42,63.49,68800.0,43.8726,43.9902,43.8726,43.921,68800.0
2010-02-12 10:45:00,63.49,63.68,63.44,63.49,65000.0,43.921,44.0524,43.8864,43.921,65000.0
2010-02-12 10:50:00,63.54,63.63,63.45,63.45,48300.0,43.9556,44.0178,43.8933,43.8933,48300.0
2010-02-12 10:55:00,63.45,63.55,63.27,63.34,82900.0,43.8933,43.9625,43.7688,43.8172,82900.0
2010-02-12 11:00:00,63.34,63.37,63.18,63.33,140000.0,43.8172,43.838,43.7065,43.8103,140000.0
2010-02-12 11:05:00,63.3,63.62,63.28,63.5,76400.0,43.7895,44.0109,43.7757,43.9279,76400.0
2010-02-12 11:10:00,63.5,63.65,63.41,63.64,53000.0,43.9279,44.0317,43.8656,44.0247,53000.0
2010-02-12 11:15:00,63.64,63.84,63.64,63.76,79100.0,44.0247,44.1631,44.0247,44.1078,79100.0
2010-02-12 11:20:00,63.76,63.97,63.76,63.77,57600.0,44.1078,44.253,44.1078,44.1147,57600.0
2010-02-12 11:25:00,63.78,63.82,63.64,63.69,41300.0,44.1216,44.1493,44.0247,44.0593,41300.0
2010-02-12 11:30:00,63.67,63.82,63.49,63.51,56700.0,44.0455,44.1493,43.921,43.9348,56700.0
2010-02-12 11:35:00,63.52,63.62,63.49,63.6,43200.0,43.9417,44.0109,43.921,43.9971,43200.0
2010-02-12 11:40:00,63.6,63.81,63.59,63.71,42800.0,43.9971,44.1423,43.9902,44.0732,42800.0
2010-02-12 11:45:00,63.71,63.77,63.53,63.53,54700.0,44.0732,44.1147,43.9486,43.9486,54700.0
2010-02-12 11:50:00,63.53,63.56,63.24,63.31,133700.0,43.9486,43.9694,43.748,43.7965,133700.0
2010-02-12 11:55:00,63.31,63.32,63.17,63.24,121200.0,43.7965,43.8034,43.6996,43.748,121200.0
2010-02-12 12:00:00,63.23,63.88,63.22,63.87,153400.0,43.7411,44.1908,43.7342,44.1839,153400.0
2010-02-12 12:05:00,63.88,63.94,63.81,63.91,97300.0,44.1908,44.2323,44.1423,44.2115,97300.0
2010-02-12 12:10:00,63.92,64.06,63.89,63.99,104800.0,44.2184,44.3153,44.1977,44.2669,104800.0
2010-02-12 12:15:00,63.99,64.33,63.98,64.22,155200.0,44.2669,44.5021,44.2599,44.426,155200.0
2010-02-12 12:20:00,64.22,64.35,64.17,64.25,103500.0,44.426,44.5159,44.3914,44.4467,103500.0
2010-02-12 12:25:00,64.25,64.26,64.1,64.19,69900.0,44.4467,44.4536,44.343,44.4052,69900.0
2010-02-12 12:30:00,64.2,64.27,64.05,64.19,93300.0,44.4121,44.4606,44.3084,44.4052,93300.0
2010-02-12 12:35:00,64.2,64.27,64.13,64.18,85400.0,44.4121,44.4606,44.3637,44.3983,85400.0
2010-02-12 12:40:00,64.18,64.19,64.05,64.08,75500.0,44.3983,44.4052,44.3084,44.3291,75500.0
2010-02-12 12:45:00,64.06,64.33,64.06,64.23,59300.0,44.3153,44.5021,44.3153,44.4329,59300.0
2010-02-12 12:50:00,64.22,64.27,64.12,64.22,57200.0,44.426,44.4606,44.3568,44.426,57200.0
2010-02-12 12:55:00,64.22,64.31,64.13,64.22,85700.0,44.426,44.4882,44.3637,44.426,85700.0
2010-02-12 13:00:00,64.22,64.25,64.1,64.12,43200.0,44.426,44.4467,44.343,44.3568,43200.0
2010-02-12 13:05:00,64.12,64.19,64.08,64.16,40500.0,44.3568,44.4052,44.3291,44.3845,40500.0
2010-02-12 13:10:00,64.15,64.15,63.93,63.95,65600.0,44.3775,44.3775,44.2254,44.2392,65600.0
2010-02-12 13:15:00,63.94,63.96,63.75,63.78,106600.0,44.2323,44.2461,44.1008,44.1216,106600.0
2010-02-12 13:20:00,63.77,63.84,63.59,63.72,81600.0,44.1147,44.1631,43.9902,44.0801,81600.0
2010-02-12 13:25:00,63.74,63.82,63.71,63.72,34800.0,44.0939,44.1493,44.0732,44.0801,34800.0
2010-02-12 13:30:00,63.71,63.8,63.58,63.8,71000.0,44.0732,44.1354,43.9832,44.1354,71000.0
2010-02-12 13:35:00,63.79,63.87,63.75,63.77,66400.0,44.1285,44.1839,44.1008,44.1147,66400.0
2010-02-12 13:40:00,63.78,64.03,63.75,63.94,73600.0,44.1216,44.2945,44.1008,44.2323,73600.0
2010-02-12 13:45:00,63.92,63.92,63.81,63.9,30200.0,44.2184,44.2184,44.1423,44.2046,30200.0
2010-02-12 13:50:00,63.89,63.97,63.85,63.95,30400.0,44.1977,44.253,44.17,44.2392,30400.0
2010-02-12 13:55:00,63.94,64.02,63.88,64.0,66900.0,44.2323,44.2876,44.1908,44.2738,66900.0
2010-02-12 14:00:00,63.99,64.1,63.93,63.99,34600.0,44.2669,44.343,44.2254,44.2669,34600.0
2010-02-12 14:05:00,63.99,64.15,63.97,64.09,49900.0,44.2669,44.3775,44.253,44.336,49900.0
2010-02-12 14:10:00,64.1,64.37,64.1,64.35,117600.0,44.343,44.5297,44.343,44.5159,117600.0
2010-02-12 14:15:00,64.37,64.52,64.36,64.5,160500.0,44.5297,44.6335,44.5228,44.6197,160500.0
2010-02-12 14:20:00,64.51,64.73,64.44,64.54,107700.0,44.6266,44.7788,44.5782,44.6473,107700.0
2010-02-12 14:25:00,64.52,64.66,64.43,64.56,74900.0,44.6335,44.7304,44.5712,44.6612,74900.0
2010-02-12 14:30:00,64.54,64.64,64.51,64.6,62700.0,44.6473,44.7165,44.6266,44.6888,62700.0
2010-02-12 14:35:00,64.58,64.6,64.43,64.47,51700.0,44.675,44.6888,44.5712,44.5989,51700.0
2010-02-12 14:40:00,64.47,64.47,64.31,64.41,60200.0,44.5989,44.5989,44.4882,44.5574,60200.0
2010-02-12 14:45:00,64.42,64.44,64.3,64.31,39400.0,44.5643,44.5782,44.4813,44.4882,39400.0
2010-02-12 14:50:00,64.32,64.5,64.32,64.45,53100.0,44.4952,44.6197,44.4952,44.5851,53100.0
2010-02-12 14:55:00,64.44,64.44,64.08,64.14,67000.0,44.5782,44.5782,44.3291,44.3706,67000.0
2010-02-12 15:00:00,64.12,64.12,63.89,63.96,82800.0,44.3568,44.3568,44.1977,44.2461,82800.0
2010-02-12 15:05:00,63.95,64.15,63.89,64.1,77300.0,44.2392,44.3775,44.1977,44.343,77300.0
2010-02-12 15:10:00,64.12,64.13,63.92,64.04,93000.0,44.3568,44.3637,44.2184,44.3015,93000.0
2010-02-12 15:15:00,64.03,64.11,63.92,63.94,61600.0,44.2945,44.3499,44.2184,44.2323,61600.0
2010-02-12 15:20:00,63.93,64.04,63.91,64.0,88100.0,44.2254,44.3015,44.2115,44.2738,88100.0
2010-02-12 15:25:00,64.0,64.07,63.94,63.96,89100.0,44.2738,44.3222,44.2323,44.2461,89100.0
2010-02-12 15:30:00,63.96,63.96,63.77,63.92,118800.0,44.2461,44.2461,44.1147,44.2184,118800.0
2010-02-12 15:35:00,63.93,64.06,63.9,64.01,73700.0,44.2254,44.3153,44.2046,44.2807,73700.0
2010-02-12 15:40:00,64.0,64.33,63.97,64.14,143700.0,44.2738,44.5021,44.253,44.3706,143700.0
2010-02-12 15:45:00,64.15,64.32,64.12,64.26,110000.0,44.3775,44.4952,44.3568,44.4536,110000.0
2010-02-12 15:50:00,64.27,64.37,64.16,64.3,207500.0,44.4606,44.5297,44.3845,44.4813,207500.0
2010-02-12 15:55:00,64.3,64.36,64.12,64.36,527100.0,44.4813,44.5228,44.3568,44.5228,527100.0
2010-02-16 09:30:00,65.38,65.39,64.98,65.27,230400.0,45.2284,45.2354,44.9517,45.1523,230400.0
2010-02-16 09:35:00,65.24,65.24,64.8,64.84,159700.0,45.1316,45.1316,44.8272,44.8549,159700.0
2010-02-16 09:40:00,64.84,64.86,64.63,64.68,121300.0,44.8549,44.8687,44.7096,44.7442,121300.0
2010-02-16 09:45:00,64.67,64.86,64.57,64.72,101600.0,44.7373,44.8687,44.6681,44.7719,101600.0
2010-02-16 09:50:00,64.73,64.94,64.72,64.87,100900.0,44.7788,44.9241,44.7719,44.8756,100900.0
2010-02-16 09:55:00,64.88,64.98,64.8,64.86,77500.0,44.8825,44.9517,44.8272,44.8687,77500.0
2010-02-16 10:00:00,64.86,64.89,64.68,64.7,134900.0,44.8687,44.8895,44.7442,44.758,134900.0
2010-02-16 10:05:00,64.72,64.79,64.69,64.7,44200.0,44.7719,44.8203,44.7511,44.758,44200.0
2010-02-16 10:10:00,64.7,64.84,64.68,64.78,63800.0,44.758,44.8549,44.7442,44.8134,63800.0
2010-02-16 10:15:00,64.77,64.88,64.74,64.78,100400.0,44.8065,44.8825,44.7857,44.8134,100400.0
2010-02-16 10:20:00,64.79,64.84,64.7,64.78,78700.0,44.8203,44.8549,44.758,44.8134,78700.0
2010-02-16 10:25:00,64.76,64.93,64.72,64.88,84500.0,44.7995,44.9171,44.7719,44.8825,84500.0
2010-02-16 10:30:00,64.87,64.96,64.78,64.79,95900.0,44.8756,44.9379,44.8134,44.8203,95900.0
2010-02-16 10:35:00,64.79,65.04,64.79,65.01,113700.0,44.8203,44.9932,44.8203,44.9725,113700.0
2010-02-16 10:40:00,65.01,65.17,64.99,65.11,85600.0,44.9725,45.0832,44.9586,45.0417,85600.0
2010-02-16 10:45:00,65.12,65.19,65.05,65.07,65700.0,45.0486,45.097,45.0001,45.014,65700.0
2010-02-16 10:50:00,65.07,65.07,64.8,64.82,98400.0,45.014,45.014,44.8272,44.841,98400.0
2010-02-16 10:55:00,64.83,64.93,64.82,64.87,53900.0,44.848,44.9171,44.841,44.8756,53900.0
2010-02-16 11:00:00,64.88,64.94,64.84,64.88,63800.0,44.8825,44.9241,44.8549,44.8825,63800.0
2010-02-16 11:05:00,64.89,64.98,64.82,64.85,64000.0,44.8895,44.9517,44.841,44.8618,64000.0
2010-02-16 11:10:00,64.84,64.91,64.84,64.86,28600.0,44.8549,44.9033,44.8549,44.8687,28600.0
2010-02-16 11:15:00,64.86,64.9,64.75,64.82,44800.0,44.8687,44.8964,44.7926,44.841,44800.0
2010-02-16 11:20:00,64.84,64.89,64.74,64.8,60300.0,44.8549,44.8895,44.7857,44.8272,60300.0
2010-02-16 11:25:00,64.79,64.98,64.75,64.96,43200.0,44.8203,44.9517,44.7926,44.9379,43200.0
2010-02-16 11:30:00,64.96,65.13,64.94,64.98,66200.0,44.9379,45.0555,44.9241,44.9517,66200.0
2010-02-16 11:35:00,64.98,65.08,64.98,65.0,37300.0,44.9517,45.0209,44.9517,44.9656,37300.0
2010-02-16 11:40:00,65.02,65.25,65.01,65.24,65700.0,44.9794,45.1385,44.9725,45.1316,65700.0
2010-02-16 11:45:00,65.23,65.26,65.14,65.22,48400.0,45.1247,45.1454,45.0624,45.1178,48400.0
2010-02-16 11:50:00,65.21,65.28,65.16,65.25,29000.0,45.1108,45.1593,45.0762,45.1385,29000.0
2010-02-16 11:55:00,65.26,65.29,65.15,65.17,30000.0,45.1454,45.1662,45.0693,45.0832,30000.0
2010-02-16 12:00:00,65.16,65.2,65.1,65.18,41200.0,45.0762,45.1039,45.0347,45.0901,41200.0
2010-02-16 12:05:00,65.18,65.29,65.17,65.28,38900.0,45.0901,45.1662,45.0832,45.1593,38900.0
2010-02-16 12:10:00,65.27,65.29,65.14,65.2,37300.0,45.1523,45.1662,45.0624,45.1039,37300.0
2010-02-16 12:15:00,65.19,65.21,65.11,65.13,20500.0,45.097,45.1108,45.0417,45.0555,20500.0
2010-02-16 12:20:00,65.14,65.29,65.11,65.25,43500.0,45.0624,45.1662,45.0417,45.1385,43500.0
2010-02-16 12:25:00,65.24,65.3,65.16,65.17,31600.0,45.1316,45.1731,45.0762,45.0832,31600.0
2010-02-16 12:30:00,65.17,65.17,65.04,65.11,38900.0,45.0832,45.0832,44.9932,45.0417,38900.0
2010-02-16 12:35:00,65.05,65.15,65.02,65.12,28900.0,45.0001,45.0693,44.9794,45.0486,28900.0
2010-02-16 12:40:00,65.11,65.17,65.09,65.13,27800.0,45.0417,45.0832,45.0278,45.0555,27800.0
2010-02-16 12:45:00,65.13,65.19,65.02,65.06,27600.0,45.0555,45.097,44.9794,45.0071,27600.0
2010-02-16 12:50:00,65.07,65.2,65.06,65.19,42300.0,45.014,45.1039,45.0071,45.097,42300.0
2010-02-16 12:55:00,65.19,65.21,65.08,65.21,27900.0,45.097,45.1108,45.0209,45.1108,27900.0
2010-02-16 13:00:00,65.2,65.21,65.06,65.06,21000.0,45.1039,45.1108,45.0071,45.0071,21000.0
2010-02-16 13:05:00,65.05,65.08,64.97,65.01,39100.0,45.0001,45.0209,44.9448,44.9725,39100.0
2010-02-16 13:10:00,65.01,65.13,65.01,65.11,52800.0,44.9725,45.0555,44.9725,45.0417,52800.0
2010-02-16 13:15:00,65.11,65.15,65.05,65.14,30500.0,45.0417,45.0693,45.0001,45.0624,30500.0
2010-02-16 13:20:00,65.13,65.16,65.03,65.04,24800.0,45.0555,45.0762,44.9863,44.9932,24800.0
2010-02-16 13:25:00,65.04,65.19,65.02,65.18,37800.0,44.9932,45.097,44.9794,45.0901,37800.0
2010-02-16 13:30:00,65.18,65.2,65.08,65.11,54000.0,45.0901,45.1039,45.0209,45.0417,54000.0
2010-02-16 13:35:00,65.11,65.17,65.04,65.09,63300.0,45.0417,45.0832,44.9932,45.0278,63300.0
2010-02-16 13:40:00,65.08,65.11,65.01,65.05,41100.0,45.0209,45.0417,44.9725,45.0001,41100.0
2010-02-16 13:45:00,65.04,65.13,65.03,65.12,27900.0,44.9932,45.0555,44.9863,45.0486,27900.0
2010-02-16 13:50:00,65.13,65.15,65.1,65.11,30700.0,45.0555,45.0693,45.0347,45.0417,30700.0
2010-02-16 13:55:00,65.1,65.2,65.06,65.18,49200.0,45.0347,45.1039,45.0071,45.0901,49200.0
2010-02-16 14:00:00,65.17,65.2,65.1,65.14,23200.0,45.0832,45.1039,45.0347,45.0624,23200.0
2010-02-16 14:05:00,65.13,65.16,65.02,65.11,60300.0,45.0555,45.0762,44.9794,45.0417,60300.0
2010-02-16 14:10:00,65.11,65.12,65.06,65.1,65000.0,45.0417,45.0486,45.0071,45.0347,65000.0
2010-02-16 14:15:00,65.11,65.12,65.03,65.04,34800.0,45.0417,45.0486,44.9863,44.9932,34800.0
2010-02-16 14:20:00,65.05,65.13,65.04,65.09,42300.0,45.0001,45.0555,44.9932,45.0278,42300.0
2010-02-16 14:25:00,65.11,65.26,65.11,65.22,75500.0,45.0417,45.1454,45.0417,45.1178,75500.0
2010-02-16 14:30:00,65.21,65.23,65.11,65.14,70200.0,45.1108,45.1247,45.0417,45.0624,70200.0
2010-02-16 14:35:00,65.14,65.25,65.13,65.22,50600.0,45.0624,45.1385,45.0555,45.1178,50600.0
2010-02-16 14:40:00,65.21,65.28,65.2,65.27,54500.0,45.1108,45.1593,45.1039,45.1523,54500.0
2010-02-16 14:45:00,65.27,65.3,65.24,65.3,67500.0,45.1523,45.1731,45.1316,45.1731,67500.0
2010-02-16 14:50:00,65.29,65.39,65.25,65.36,88200.0,45.1662,45.2354,45.1385,45.2146,88200.0
2010-02-16 14:55:00,65.37,65.44,65.32,65.4,94800.0,45.2215,45.2699,45.1869,45.2423,94800.0
2010-02-16 15:00:00,65.4,65.43,65.37,65.37,73600.0,45.2423,45.263,45.2215,45.2215,73600.0
2010-02-16 15:05:00,65.38,65.44,65.35,65.4,78200.0,45.2284,45.2699,45.2077,45.2423,78200.0
2010-02-16 15:10:00,65.4,65.48,65.39,65.42,103700.0,45.2423,45.2976,45.2354,45.2561,103700.0
2010-02-16 15:15:00,65.42,65.53,65.42,65.53,70100.0,45.2561,45.3322,45.2561,45.3322,70100.0
2010-02-16 15:20:00,65.52,65.53,65.43,65.47,92600.0,45.3253,45.3322,45.263,45.2907,92600.0
2010-02-16 15:25:00,65.47,65.6,65.44,65.51,143500.0,45.2907,45.3806,45.2699,45.3184,143500.0
2010-02-16 15:30:00,65.51,65.69,65.5,65.63,124300.0,45.3184,45.4429,45.3114,45.4014,124300.0
2010-02-16 15:35:00,65.64,65.72,65.63,65.65,100000.0,45.4083,45.4636,45.4014,45.4152,100000.0
2010-02-16 15:40:00,65.65,65.75,65.64,65.71,142000.0,45.4152,45.4844,45.4083,45.4567,142000.0
2010-02-16 15:45:00,65.71,65.73,65.63,65.68,138300.0,45.4567,45.4706,45.4014,45.436,138300.0
2010-02-16 15:50:00,65.67,65.71,65.54,65.55,163300.0,45.4291,45.4567,45.3391,45.346,163300.0
2010-02-16 15:55:00,65.56,65.65,65.52,65.64,318500.0,45.353,45.4152,45.3253,45.4083,318500.0
2010-02-17 09:30:00,65.83,65.89,65.42,65.5,116400.0,45.5397,45.5812,45.2561,45.3114,116400.0
2010-02-17 09:35:00,65.54,65.75,65.43,65.64,91500.0,45.3391,45.4844,45.263,45.4083,91500.0
2010-02-17 09:40:00,65.65,65.72,65.48,65.72,103900.0,45.4152,45.4636,45.2976,45.4636,103900.0
2010-02-17 09:45:00,65.73,65.84,65.55,65.78,125600.0,45.4706,45.5467,45.346,45.5051,125600.0
2010-02-17 09:50:00,65.79,65.96,65.73,65.85,119000.0,45.5121,45.6297,45.4706,45.5536,119000.0
2010-02-17 09:55:00,65.83,65.92,65.75,65.9,82900.0,45.5397,45.602,45.4844,45.5882,82900.0
2010-02-17 10:00:00,65.91,66.0,65.5,65.51,80800.0,45.5951,45.6573,45.3114,45.3184,80800.0
2010-02-17 10:05:00,65.52,65.79,65.51,65.76,69800.0,45.3253,45.5121,45.3184,45.4913,69800.0
2010-02-17 10:10:00,65.76,65.8,65.61,65.62,51200.0,45.4913,45.519,45.3875,45.3945,51200.0
2010-02-17 10:15:00,65.62,65.8,65.58,65.75,83500.0,45.3945,45.519,45.3668,45.4844,83500.0
2010-02-17 10:20:00,65.77,65.85,65.74,65.75,56400.0,45.4982,45.5536,45.4775,45.4844,56400.0
2010-02-17 10:25:00,65.75,65.79,65.67,65.72,51600.0,45.4844,45.5121,45.4291,45.4636,51600.0
2010-02-17 10:30:00,65.76,65.76,65.58,65.65,104100.0,45.4913,45.4913,45.3668,45.4152,104100.0
2010-02-17 10:35:00,65.65,65.71,65.42,65.53,108200.0,45.4152,45.4567,45.2561,45.3322,108200.0
2010-02-17 10:40:00,65.53,65.54,65.38,65.45,75400.0,45.3322,45.3391,45.2284,45.2769,75400.0
2010-02-17 10:45:00,65.42,65.5,65.24,65.28,79300.0,45.2561,45.3114,45.1316,45.1593,79300.0
2010-02-17 10:50:00,65.28,65.32,65.16,65.19,102600.0,45.1593,45.1869,45.0762,45.097,102600.0
2010-02-17 10:55:00,65.19,65.24,65.08,65.21,89000.0,45.097,45.1316,45.0209,45.1108,89000.0
2010-02-17 11:00:00,65.21,65.22,65.0,65.05,109800.0,45.1108,45.1178,44.9656,45.0001,109800.0
2010-02-17 11:05:00,65.05,65.09,64.92,64.92,142600.0,45.0001,45.0278,44.9102,44.9102,142600.0
2010-02-17 11:10:00,64.91,65.14,64.88,65.13,101700.0,44.9033,45.0624,44.8825,45.0555,101700.0
2010-02-17 11:15:00,65.13,65.31,65.13,65.21,90000.0,45.0555,45.18,45.0555,45.1108,90000.0
2010-02-17 11:20:00,65.21,65.42,65.18,65.42,45800.0,45.1108,45.2561,45.0901,45.2561,45800.0
2010-02-17 11:25:00,65.4,65.41,65.06,65.09,90000.0,45.2423,45.2492,45.0071,45.0278,90000.0
2010-02-17 11:30:00,65.1,65.14,64.89,64.95,109500.0,45.0347,45.0624,44.8895,44.931,109500.0
2010-02-17 11:35:00,64.95,65.08,64.93,65.08,69700.0,44.931,45.0209,44.9171,45.0209,69700.0
2010-02-17 11:40:00,65.07,65.14,64.99,65.04,50100.0,45.014,45.0624,44.9586,44.9932,50100.0
2010-02-17 11:45:00,65.05,65.19,65.03,65.13,71800.0,45.0001,45.097,44.9863,45.0555,71800.0
2010-02-17 11:50:00,65.12,65.32,65.05,65.3,89600.0,45.0486,45.1869,45.0001,45.1731,89600.0
2010-02-17 11:55:00,65.3,65.38,65.28,65.28,47600.0,45.1731,45.2284,45.1593,45.1593,47600.0
2010-02-17 12:00:00,65.27,65.46,65.27,65.3,52800.0,45.1523,45.2838,45.1523,45.1731,52800.0
2010-02-17 12:05:00,65.3,65.4,65.21,65.4,127200.0,45.1731,45.2423,45.1108,45.2423,127200.0
2010-02-17 12:10:00,65.38,65.38,65.28,65.3,44100.0,45.2284,45.2284,45.1593,45.1731,44100.0
2010-02-17 12:15:00,65.3,65.41,65.26,65.41,51200.0,45.1731,45.2492,45.1454,45.2492,51200.0
2010-02-17 12:20:00,65.41,65.41,65.2,65.33,74400.0,45.2492,45.2492,45.1039,45.1938,74400.0
2010-02-17 12:25:00,65.3,65.4,65.27,65.37,69700.0,45.1731,45.2423,45.1523,45.2215,69700.0
2010-02-17 12:30:00,65.37,65.38,65.27,65.3,56200.0,45.2215,45.2284,45.1523,45.1731,56200.0
2010-02-17 12:35:00,65.32,65.41,65.28,65.33,32800.0,45.1869,45.2492,45.1593,45.1938,32800.0
2010-02-17 12:40:00,65.33,65.42,65.22,65.24,43000.0,45.1938,45.2561,45.1178,45.1316,43000.0
2010-02-17 12:45:00,65.24,65.24,65.11,65.12,73700.0,45.1316,45.1316,45.0417,45.0486,73700.0
2010-02-17 12:50:00,65.12,65.22,65.1,65.17,77700.0,45.0486,45.1178,45.0347,45.0832,77700.0
2010-02-17 12:55:00,65.15,65.4,65.13,65.38,46700.0,45.0693,45.2423,45.0555,45.2284,46700.0
2010-02-17 13:00:00,65.38,65.4,65.3,65.34,32600.0,45.2284,45.2423,45.1731,45.2008,32600.0
2010-02-17 13:05:00,65.35,65.36,65.25,65.28,35000.0,45.2077,45.2146,45.1385,45.1593,35000.0
2010-02-17 13:10:00,65.3,65.33,65.23,65.25,24500.0,45.1731,45.1938,45.1247,45.1385,24500.0
2010-02-17 13:15:00,65.26,65.37,65.26,65.31,41300.0,45.1454,45.2215,45.1454,45.18,41300.0
2010-02-17 13:20:00,65.3,65.38,65.26,65.29,29400.0,45.1731,45.2284,45.1454,45.1662,29400.0
2010-02-17 13:25:00,65.29,65.39,65.29,65.31,20500.0,45.1662,45.2354,45.1662,45.18,20500.0
2010-02-17 13:30:00,65.31,65.33,65.18,65.25,37600.0,45.18,45.1938,45.0901,45.1385,37600.0
2010-02-17 13:35:00,65.25,65.3,65.23,65.29,32800.0,45.1385,45.1731,45.1247,45.1662,32800.0
2010-02-17 13:40:00,65.29,65.4,65.29,65.35,20800.0,45.1662,45.2423,45.1662,45.2077,20800.0
2010-02-17 13:45:00,65.34,65.37,65.18,65.23,64200.0,45.2008,45.2215,45.0901,45.1247,64200.0
2010-02-17 13:50:00,65.22,65.3,65.19,65.29,41300.0,45.1178,45.1731,45.097,45.1662,41300.0
2010-02-17 13:55:00,65.28,65.42,65.25,65.38,36900.0,45.1593,45.2561,45.1385,45.2284,36900.0
2010-02-17 14:00:00,65.37,65.38,65.11,65.13,127600.0,45.2215,45.2284,45.0417,45.0555,127600.0
2010-02-17 14:05:00,65.13,65.44,65.13,65.42,99000.0,45.0555,45.2699,45.0555,45.2561,99000.0
2010-02-17 14:10:00,65.43,65.45,65.37,65.4,45900.0,45.263,45.2769,45.2215,45.2423,45900.0
2010-02-17 14:15:00,65.39,65.42,65.24,65.27,68700.0,45.2354,45.2561,45.1316,45.1523,68700.0
2010-02-17 14:20:00,65.27,65.29,65.14,65.17,81500.0,45.1523,45.1662,45.0624,45.0832,81500.0
2010-02-17 14:25:00,65.17,65.3,65.14,65.26,50400.0,45.0832,45.1731,45.0624,45.1454,50400.0
2010-02-17 14:30:00,65.25,65.3,65.21,65.27,73800.0,45.1385,45.1731,45.1108,45.1523,73800.0
2010-02-17 14:35:00,65.28,65.28,65.14,65.25,50800.0,45.1593,45.1593,45.0624,45.1385,50800.0
2010-02-17 14:40:00,65.25,65.38,65.25,65.38,55500.0,45.1385,45.2284,45.1385,45.2284,55500.0
2010-02-17 14:45:00,65.38,65.41,65.29,65.3,22200.0,45.2284,45.2492,45.1662,45.1731,22200.0
2010-02-17 14:50:00,65.3,65.43,65.29,65.43,36700.0,45.1731,45.263,45.1662,45.263,36700.0
2010-02-17 14:55:00,65.42,65.5,65.4,65.49,63800.0,45.2561,45.3114,45.2423,45.3045,63800.0
2010-02-17 15:00:00,65.49,65.49,65.41,65.48,58300.0,45.3045,45.3045,45.2492,45.2976,58300.0
2010-02-17 15:05:00,65.47,65.54,65.44,65.51,57200.0,45.2907,45.3391,45.2699,45.3184,57200.0
2010-02-17 15:10:00,65.5,65.57,65.47,65.54,46800.0,45.3114,45.3599,45.2907,45.3391,46800.0
2010-02-17 15:15:00,65.54,65.6,65.5,65.56,84800.0,45.3391,45.3806,45.3114,45.353,84800.0
2010-02-17 15:20:00,65.57,65.59,65.52,65.56,75300.0,45.3599,45.3737,45.3253,45.353,75300.0
2010-02-17 15:25:00,65.56,65.69,65.55,65.62,114800.0,45.353,45.4429,45.346,45.3945,114800.0
2010-02-17 15:30:00,65.63,65.66,65.54,65.66,147700.0,45.4014,45.4221,45.3391,45.4221,147700.0
2010-02-17 15:35:00,65.66,65.71,65.59,65.6,95300.0,45.4221,45.4567,45.3737,45.3806,95300.0
2010-02-17 15:40:00,65.61,65.61,65.35,65.44,129000.0,45.3875,45.3875,45.2077,45.2699,129000.0
2010-02-17 15:45:00,65.44,65.47,65.3,65.36,158200.0,45.2699,45.2907,45.1731,45.2146,158200.0
2010-02-17 15:50:00,65.35,65.41,65.32,65.34,249300.0,45.2077,45.2492,45.1869,45.2008,249300.0
2010-02-17 15:55:00,65.34,65.43,65.3,65.37,370800.0,45.2008,45.263,45.1731,45.2215,370800.0
2010-02-18 09:30:00,65.88,65.94,65.32,65.32,251800.0,45.5743,45.6158,45.1869,45.1869,251800.0
2010-02-18 09:35:00,65.4,65.52,65.14,65.24,389200.0,45.2423,45.3253,45.0624,45.1316,389200.0
2010-02-18 09:40:00,65.25,65.46,65.24,65.36,271400.0,45.1385,45.2838,45.1316,45.2146,271400.0
2010-02-18 09:45:00,65.35,65.43,65.29,65.39,144500.0,45.2077,45.263,45.1662,45.2354,144500.0
2010-02-18 09:50:00,65.39,65.49,65.36,65.39,187500.0,45.2354,45.3045,45.2146,45.2354,187500.0
2010-02-18 09:55:00,65.37,65.45,65.26,65.27,89700.0,45.2215,45.2769,45.1454,45.1523,89700.0
2010-02-18 10:00:00,65.25,65.4,65.15,65.36,184200.0,45.1385,45.2423,45.0693,45.2146,184200.0
2010-02-18 10:05:00,65.36,65.44,65.28,65.38,95100.0,45.2146,45.2699,45.1593,45.2284,95100.0
2010-02-18 10:10:00,65.37,65.48,65.32,65.44,139500.0,45.2215,45.2976,45.1869,45.2699,139500.0
2010-02-18 10:15:00,65.44,65.46,65.32,65.32,71800.0,45.2699,45.2838,45.1869,45.1869,71800.0
2010-02-18 10:20:00,65.32,65.32,65.13,65.15,79500.0,45.1869,45.1869,45.0555,45.0693,79500.0
2010-02-18 10:25:00,65.16,65.28,65.16,65.27,83200.0,45.0762,45.1593,45.0762,45.1523,83200.0
2010-02-18 10:30:00,65.28,65.29,65.09,65.24,177300.0,45.1593,45.1662,45.0278,45.1316,177300.0
2010-02-18 10:35:00,65.24,65.42,65.24,65.39,98200.0,45.1316,45.2561,45.1316,45.2354,98200.0
2010-02-18 10:40:00,65.39,65.42,65.35,65.36,73100.0,45.2354,45.2561,45.2077,45.2146,73100.0
2010-02-18 10:45:00,65.35,65.47,65.35,65.44,68100.0,45.2077,45.2907,45.2077,45.2699,68100.0
2010-02-18 10:50:00,65.44,65.53,65.38,65.49,75200.0,45.2699,45.3322,45.2284,45.3045,75200.0
2010-02-18 10:55:00,65.49,65.54,65.41,65.51,57900.0,45.3045,45.3391,45.2492,45.3184,57900.0
2010-02-18 11:00:00,65.49,65.57,65.32,65.47,178400.0,45.3045,45.3599,45.1869,45.2907,178400.0
2010-02-18 11:05:00,65.47,65.56,65.41,65.43,70600.0,45.2907,45.353,45.2492,45.263,70600.0
2010-02-18 11:10:00,65.4,65.61,65.4,65.57,58900.0,45.2423,45.3875,45.2423,45.3599,58900.0
2010-02-18 11:15:00,65.56,65.57,65.45,65.48,48500.0,45.353,45.3599,45.2769,45.2976,48500.0
2010-02-18 11:20:00,65.48,65.65,65.46,65.59,71200.0,45.2976,45.4152,45.2838,45.3737,71200.0
2010-02-18 11:25:00,65.6,65.7,65.55,65.56,125500.0,45.3806,45.4498,45.346,45.353,125500.0
2010-02-18 11:30:00,65.53,65.59,65.4,65.52,62100.0,45.3322,45.3737,45.2423,45.3253,62100.0
2010-02-18 11:35:00,65.52,65.53,65.39,65.45,34600.0,45.3253,45.3322,45.2354,45.2769,34600.0
2010-02-18 11:40:00,65.45,65.56,65.44,65.51,44300.0,45.2769,45.353,45.2699,45.3184,44300.0
2010-02-18 11:45:00,65.49,65.6,65.45,65.47,39300.0,45.3045,45.3806,45.2769,45.2907,39300.0
2010-02-18 11:50:00,65.48,65.56,65.43,65.49,32400.0,45.2976,45.353,45.263,45.3045,32400.0
2010-02-18 11:55:00,65.5,65.5,65.37,65.4,24600.0,45.3114,45.3114,45.2215,45.2423,24600.0
2010-02-18 12:00:00,65.4,65.5,65.39,65.41,32100.0,45.2423,45.3114,45.2354,45.2492,32100.0
2010-02-18 12:05:00,65.41,65.45,65.36,65.42,94500.0,45.2492,45.2769,45.2146,45.2561,94500.0
2010-02-18 12:10:00,65.42,65.46,65.35,65.42,37700.0,45.2561,45.2838,45.2077,45.2561,37700.0
2010-02-18 12:15:00,65.43,65.48,65.38,65.45,31800.0,45.263,45.2976,45.2284,45.2769,31800.0
2010-02-18 12:20:00,65.45,65.54,65.43,65.43,45700.0,45.2769,45.3391,45.263,45.263,45700.0
2010-02-18 12:25:00,65.43,65.55,65.4,65.42,51400.0,45.263,45.346,45.2423,45.2561,51400.0
2010-02-18 12:30:00,65.42,65.46,65.4,65.44,44700.0,45.2561,45.2838,45.2423,45.2699,44700.0
2010-02-18 12:35:00,65.44,65.47,65.39,65.46,46600.0,45.2699,45.2907,45.2354,45.2838,46600.0
2010-02-18 12:40:00,65.45,65.52,65.42,65.5,26900.0,45.2769,45.3253,45.2561,45.3114,26900.0
2010-02-18 12:45:00,65.5,65.53,65.42,65.48,26100.0,45.3114,45.3322,45.2561,45.2976,26100.0
2010-02-18 12:50:00,65.49,65.52,65.44,65.5,34600.0,45.3045,45.3253,45.2699,45.3114,34600.0
2010-02-18 12:55:00,65.5,65.58,65.5,65.57,41700.0,45.3114,45.3668,45.3114,45.3599,41700.0
2010-02-18 13:00:00,65.57,65.64,65.54,65.63,57200.0,45.3599,45.4083,45.3391,45.4014,57200.0
2010-02-18 13:05:00,65.61,65.65,65.58,65.64,53400.0,45.3875,45.4152,45.3668,45.4083,53400.0
2010-02-18 13:10:00,65.65,65.66,65.4,65.63,39200.0,45.4152,45.4221,45.2423,45.4014,39200.0
2010-02-18 13:15:00,65.64,65.67,65.63,65.66,40000.0,45.4083,45.4291,45.4014,45.4221,40000.0
2010-02-18 13:20:00,65.65,65.7,65.62,65.68,39600.0,45.4152,45.4498,45.3945,45.436,39600.0
2010-02-18 13:25:00,65.69,65.72,65.58,65.58,25500.0,45.4429,45.4636,45.3668,45.3668,25500.0
2010-02-18 13:30:00,65.57,65.68,65.56,65.64,58800.0,45.3599,45.436,45.353,45.4083,58800.0
2010-02-18 13:35:00,65.64,65.65,65.54,65.55,38900.0,45.4083,45.4152,45.3391,45.346,38900.0
2010-02-18 13:40:00,65.56,65.64,65.55,65.6,42700.0,45.353,45.4083,45.346,45.3806,42700.0
2010-02-18 13:45:00,65.6,65.62,65.57,65.6,35300.0,45.3806,45.3945,45.3599,45.3806,35300.0
2010-02-18 13:50:00,65.61,65.75,65.58,65.74,61400.0,45.3875,45.4844,45.3668,45.4775,61400.0
2010-02-18 13:55:00,65.75,65.88,65.73,65.77,79900.0,45.4844,45.5743,45.4706,45.4982,79900.0
2010-02-18 14:00:00,65.77,65.9,65.77,65.81,59800.0,45.4982,45.5882,45.4982,45.5259,59800.0
2010-02-18 14:05:00,65.82,65.89,65.81,65.88,39200.0,45.5328,45.5812,45.5259,45.5743,39200.0
2010-02-18 14:10:00,65.87,65.9,65.81,65.81,33200.0,45.5674,45.5882,45.5259,45.5259,33200.0
2010-02-18 14:15:00,65.81,66.19,65.8,66.16,163800.0,45.5259,45.7888,45.519,45.768,163800.0
2010-02-18 14:20:00,66.16,66.16,66.06,66.13,63800.0,45.768,45.768,45.6988,45.7473,63800.0
2010-02-18 14:25:00,66.13,66.26,66.09,66.18,106600.0,45.7473,45.8372,45.7196,45.7819,106600.0
2010-02-18 14:30:00,66.18,66.29,66.13,66.21,67300.0,45.7819,45.858,45.7473,45.8026,67300.0
2010-02-18 14:35:00,66.21,66.32,66.17,66.27,72100.0,45.8026,45.8787,45.7749,45.8441,72100.0
2010-02-18 14:40:00,66.28,66.31,66.24,66.26,54500.0,45.851,45.8718,45.8234,45.8372,54500.0
2010-02-18 14:45:00,66.26,66.33,66.19,66.19,97700.0,45.8372,45.8856,45.7888,45.7888,97700.0
2010-02-18 14:50:00,66.2,66.21,66.1,66.21,105300.0,45.7957,45.8026,45.7265,45.8026,105300.0
2010-02-18 14:55:00,66.21,66.24,66.15,66.21,73800.0,45.8026,45.8234,45.7611,45.8026,73800.0
2010-02-18 15:00:00,66.22,66.28,66.13,66.13,70800.0,45.8095,45.851,45.7473,45.7473,70800.0
2010-02-18 15:05:00,66.13,66.15,66.08,66.1,63600.0,45.7473,45.7611,45.7127,45.7265,63600.0
2010-02-18 15:10:00,66.11,66.13,65.99,65.99,84900.0,45.7334,45.7473,45.6504,45.6504,84900.0
2010-02-18 15:15:00,65.99,66.0,65.89,65.99,150600.0,45.6504,45.6573,45.5812,45.6504,150600.0
2010-02-18 15:20:00,66.0,66.04,65.97,66.04,69100.0,45.6573,45.685,45.6366,45.685,69100.0
2010-02-18 15:25:00,66.04,66.04,65.9,65.94,115400.0,45.685,45.685,45.5882,45.6158,115400.0
2010-02-18 15:30:00,65.94,65.99,65.89,65.96,151400.0,45.6158,45.6504,45.5812,45.6297,151400.0
2010-02-18 15:35:00,65.96,66.07,65.93,65.96,133000.0,45.6297,45.7058,45.6089,45.6297,133000.0
2010-02-18 15:40:00,65.96,66.06,65.96,66.0,225200.0,45.6297,45.6988,45.6297,45.6573,225200.0
2010-02-18 15:45:00,66.0,66.04,65.97,65.97,203600.0,45.6573,45.685,45.6366,45.6366,203600.0
2010-02-18 15:50:00,65.97,65.97,65.8,65.81,259700.0,45.6366,45.6366,45.519,45.5259,259700.0
2010-02-18 15:55:00,65.8,65.83,65.71,65.77,435000.0,45.519,45.5397,45.4567,45.4982,435000.0
2010-02-19 09:30:00,63.36,63.76,63.36,63.69,1311200.0,43.831,44.1078,43.831,44.0593,1311200.0
2010-02-19 09:35:00,63.7,64.27,63.66,64.25,448300.0,44.0662,44.4606,44.0386,44.4467,448300.0
2010-02-19 09:40:00,64.27,64.39,64.06,64.08,312800.0,44.4606,44.5436,44.3153,44.3291,312800.0
2010-02-19 09:45:00,64.07,64.12,63.64,63.67,498700.0,44.3222,44.3568,44.0247,44.0455,498700.0
2010-02-19 09:50:00,63.69,63.69,62.98,63.16,602700.0,44.0593,44.0593,43.5682,43.6927,602700.0
2010-02-19 09:55:00,63.16,63.36,63.13,63.35,492600.0,43.6927,43.831,43.6719,43.8241,492600.0
2010-02-19 10:00:00,63.36,63.53,63.28,63.36,426200.0,43.831,43.9486,43.7757,43.831,426200.0
2010-02-19 10:05:00,63.36,63.48,63.23,63.4,356100.0,43.831,43.9141,43.7411,43.8587,356100.0
2010-02-19 10:10:00,63.41,63.55,63.38,63.47,193300.0,43.8656,43.9625,43.8449,43.9071,193300.0
2010-02-19 10:15:00,63.47,63.56,63.38,63.48,155800.0,43.9071,43.9694,43.8449,43.9141,155800.0
2010-02-19 10:20:00,63.48,63.63,63.47,63.52,163500.0,43.9141,44.0178,43.9071,43.9417,163500.0
2010-02-19 10:25:00,63.53,63.69,63.51,63.62,182700.0,43.9486,44.0593,43.9348,44.0109,182700.0
2010-02-19 10:30:00,63.62,63.7,63.51,63.67,189200.0,44.0109,44.0662,43.9348,44.0455,189200.0
2010-02-19 10:35:00,63.67,63.7,63.62,63.68,126500.0,44.0455,44.0662,44.0109,44.0524,126500.0
2010-02-19 10:40:00,63.67,63.68,63.45,63.46,199100.0,44.0455,44.0524,43.8933,43.9002,199100.0
2010-02-19 10:45:00,63.45,63.58,63.42,63.56,184300.0,43.8933,43.9832,43.8726,43.9694,184300.0
2010-02-19 10:50:00,63.56,63.59,63.49,63.52,166400.0,43.9694,43.9902,43.921,43.9417,166400.0
2010-02-19 10:55:00,63.51,63.52,63.32,63.42,226400.0,43.9348,43.9417,43.8034,43.8726,226400.0
2010-02-19 11:00:00,63.42,63.44,63.21,63.4,199700.0,43.8726,43.8864,43.7273,43.8587,199700.0
2010-02-19 11:05:00,63.38,63.47,63.35,63.45,165800.0,43.8449,43.9071,43.8241,43.8933,165800.0
2010-02-19 11:10:00,63.45,63.79,63.44,63.72,267700.0,43.8933,44.1285,43.8864,44.0801,267700.0
2010-02-19 11:15:00,63.78,63.89,63.61,63.64,398900.0,44.1216,44.1977,44.004,44.0247,398900.0
2010-02-19 11:20:00,63.64,63.82,63.59,63.71,217200.0,44.0247,44.1493,43.9902,44.0732,217200.0
2010-02-19 11:25:00,63.71,63.77,63.64,63.7,192100.0,44.0732,44.1147,44.0247,44.0662,192100.0
2010-02-19 11:30:00,63.69,63.7,63.38,63.39,189400.0,44.0593,44.0662,43.8449,43.8518,189400.0
2010-02-19 11:35:00,63.39,63.39,63.23,63.25,281800.0,43.8518,43.8518,43.7411,43.7549,281800.0
2010-02-19 11:40:00,63.27,63.32,63.17,63.25,247600.0,43.7688,43.8034,43.6996,43.7549,247600.0
2010-02-19 11:45:00,63.26,63.33,63.22,63.29,160300.0,43.7619,43.8103,43.7342,43.7826,160300.0
2010-02-19 11:50:00,63.28,63.4,63.28,63.39,77200.0,43.7757,43.8587,43.7757,43.8518,77200.0
2010-02-19 11:55:00,63.39,63.48,63.31,63.48,90100.0,43.8518,43.9141,43.7965,43.9141,90100.0
2010-02-19 12:00:00,63.47,63.74,63.3,63.7,226700.0,43.9071,44.0939,43.7895,44.0662,226700.0
2010-02-19 12:05:00,63.71,63.92,63.71,63.8,328200.0,44.0732,44.2184,44.0732,44.1354,328200.0
2010-02-19 12:10:00,63.81,63.83,63.47,63.74,110900.0,44.1423,44.1562,43.9071,44.0939,110900.0
2010-02-19 12:15:00,63.75,63.99,63.74,63.89,266200.0,44.1008,44.2669,44.0939,44.1977,266200.0
2010-02-19 12:20:00,63.89,63.98,63.86,63.89,145100.0,44.1977,44.2599,44.1769,44.1977,145100.0
2010-02-19 12:25:00,63.89,63.93,63.79,63.83,102500.0,44.1977,44.2254,44.1285,44.1562,102500.0
2010-02-19 12:30:00,63.83,63.86,63.8,63.85,78100.0,44.1562,44.1769,44.1354,44.17,78100.0
2010-02-19 12:35:00,63.84,63.85,63.83,63.84,91200.0,44.1631,44.17,44.1562,44.1631,91200.0
2010-02-19 12:40:00,63.84,63.85,63.76,63.81,57700.0,44.1631,44.17,44.1078,44.1423,57700.0
2010-02-19 12:45:00,63.82,63.84,63.76,63.76,62500.0,44.1493,44.1631,44.1078,44.1078,62500.0
2010-02-19 12:50:00,63.76,63.76,63.6,63.63,109300.0,44.1078,44.1078,43.9971,44.0178,109300.0
2010-02-19 12:55:00,63.62,63.63,63.48,63.56,125700.0,44.0109,44.0178,43.9141,43.9694,125700.0
2010-02-19 13:00:00,63.56,63.58,63.5,63.54,67300.0,43.9694,43.9832,43.9279,43.9556,67300.0
2010-02-19 13:05:00,63.54,63.56,63.53,63.55,42800.0,43.9556,43.9694,43.9486,43.9625,42800.0
2010-02-19 13:10:00,63.56,63.63,63.54,63.6,50200.0,43.9694,44.0178,43.9556,43.9971,50200.0
2010-02-19 13:15:00,63.6,63.62,63.56,63.58,60800.0,43.9971,44.0109,43.9694,43.9832,60800.0
2010-02-19 13:20:00,63.57,63.63,63.51,63.57,40600.0,43.9763,44.0178,43.9348,43.9763,40600.0
2010-02-19 13:25:00,63.56,63.56,63.51,63.51,48300.0,43.9694,43.9694,43.9348,43.9348,48300.0
2010-02-19 13:30:00,63.51,63.6,63.51,63.53,68300.0,43.9348,43.9971,43.9348,43.9486,68300.0
2010-02-19 13:35:00,63.53,63.58,63.52,63.52,76900.0,43.9486,43.9832,43.9417,43.9417,76900.0
2010-02-19 13:40:00,63.53,63.53,63.35,63.37,110300.0,43.9486,43.9486,43.8241,43.838,110300.0
2010-02-19 13:45:00,63.37,63.38,63.11,63.17,325400.0,43.838,43.8449,43.6581,43.6996,325400.0
2010-02-19 13:50:00,63.17,63.2,63.12,63.14,191700.0,43.6996,43.7204,43.665,43.6789,191700.0
2010-02-19 13:55:00,63.13,63.14,63.04,63.13,156400.0,43.6719,43.6789,43.6097,43.6719,156400.0
2010-02-19 14:00:00,63.13,63.31,63.12,63.29,202700.0,43.6719,43.7965,43.665,43.7826,202700.0
2010-02-19 14:05:00,63.29,63.43,63.28,63.39,193600.0,43.7826,43.8795,43.7757,43.8518,193600.0
2010-02-19 14:10:00,63.4,63.54,63.39,63.44,216700.0,43.8587,43.9556,43.8518,43.8864,216700.0
2010-02-19 14:15:00,63.45,63.53,63.45,63.5,113200.0,43.8933,43.9486,43.8933,43.9279,113200.0
2010-02-19 14:20:00,63.5,63.57,63.49,63.51,183900.0,43.9279,43.9763,43.921,43.9348,183900.0
2010-02-19 14:25:00,63.51,63.53,63.47,63.5,163700.0,43.9348,43.9486,43.9071,43.9279,163700.0
2010-02-19 14:30:00,63.5,63.67,63.44,63.67,230400.0,43.9279,44.0455,43.8864,44.0455,230400.0
2010-02-19 14:35:00,63.67,63.78,63.66,63.68,147500.0,44.0455,44.1216,44.0386,44.0524,147500.0
2010-02-19 14:40:00,63.68,63.68,63.61,63.68,94300.0,44.0524,44.0524,44.004,44.0524,94300.0
2010-02-19 14:45:00,63.67,63.67,63.63,63.64,72000.0,44.0455,44.0455,44.0178,44.0247,72000.0
2010-02-19 14:50:00,63.64,63.71,63.62,63.69,205500.0,44.0247,44.0732,44.0109,44.0593,205500.0
2010-02-19 14:55:00,63.69,63.73,63.66,63.69,198600.0,44.0593,44.087,44.0386,44.0593,198600.0
2010-02-19 15:00:00,63.7,63.7,63.57,63.6,202900.0,44.0662,44.0662,43.9763,43.9971,202900.0
2010-02-19 15:05:00,63.59,63.68,63.59,63.67,129700.0,43.9902,44.0524,43.9902,44.0455,129700.0
2010-02-19 15:10:00,63.67,63.7,63.58,63.59,190500.0,44.0455,44.0662,43.9832,43.9902,190500.0
2010-02-19 15:15:00,63.59,63.63,63.55,63.56,129900.0,43.9902,44.0178,43.9625,43.9694,129900.0
2010-02-19 15:20:00,63.56,63.58,63.51,63.57,86300.0,43.9694,43.9832,43.9348,43.9763,86300.0
2010-02-19 15:25:00,63.57,63.67,63.56,63.64,137600.0,43.9763,44.0455,43.9694,44.0247,137600.0
2010-02-19 15:30:00,63.64,63.85,63.64,63.85,241900.0,44.0247,44.17,44.0247,44.17,241900.0
2010-02-19 15:35:00,63.84,63.89,63.8,63.85,311900.0,44.1631,44.1977,44.1354,44.17,311900.0
2010-02-19 15:40:00,63.87,63.99,63.86,63.94,369300.0,44.1839,44.2669,44.1769,44.2323,369300.0
2010-02-19 15:45:00,63.93,63.98,63.9,63.95,365200.0,44.2254,44.2599,44.2046,44.2392,365200.0
2010-02-19 15:50:00,63.95,63.98,63.84,63.85,399200.0,44.2392,44.2599,44.1631,44.17,399200.0
2010-02-19 15:55:00,63.84,63.9,63.83,63.89,722700.0,44.1631,44.2046,44.1562,44.1977,722700.0
2010-02-22 09:30:00,60.02,60.41,60.0,60.27,3836200.0,41.5205,41.7903,41.5067,41.6935,3836200.0
2010-02-22 09:35:00,60.27,60.6,60.18,60.25,3420400.0,41.6935,41.9217,41.6312,41.6796,3420400.0
2010-02-22 09:40:00,60.25,60.5,59.91,59.93,2167400.0,41.6796,41.8526,41.4444,41.4582,2167400.0
2010-02-22 09:45:00,59.93,60.51,59.9,60.25,1677800.0,41.4582,41.8595,41.4375,41.6796,1677800.0
2010-02-22 09:50:00,60.25,60.29,59.96,59.98,1620500.0,41.6796,41.7073,41.479,41.4928,1620500.0
2010-02-22 09:55:00,59.99,60.19,59.75,60.03,3382200.0,41.4998,41.6381,41.3337,41.5274,3382200.0
2010-02-22 10:00:00,60.03,60.03,59.87,59.95,1970700.0,41.5274,41.5274,41.4167,41.4721,1970700.0
2010-02-22 10:05:00,59.95,60.01,59.9,59.98,1218500.0,41.4721,41.5136,41.4375,41.4928,1218500.0
2010-02-22 10:10:00,59.98,60.0,59.87,59.94,1115500.0,41.4928,41.5067,41.4167,41.4652,1115500.0
2010-02-22 10:15:00,59.94,60.0,59.82,59.97,1648400.0,41.4652,41.5067,41.3822,41.4859,1648400.0
2010-02-22 10:20:00,59.98,60.01,59.91,59.93,1642000.0,41.4928,41.5136,41.4444,41.4582,1642000.0
2010-02-22 10:25:00,59.93,60.01,59.91,59.96,1567800.0,41.4582,41.5136,41.4444,41.479,1567800.0
2010-02-22 10:30:00,59.96,60.01,59.95,59.99,1927400.0,41.479,41.5136,41.4721,41.4998,1927400.0
2010-02-22 10:35:00,59.98,60.09,59.95,60.05,2485700.0,41.4928,41.5689,41.4721,41.5413,2485700.0
2010-02-22 10:40:00,60.05,60.23,60.01,60.17,1948800.0,41.5413,41.6658,41.5136,41.6243,1948800.0
2010-02-22 10:45:00,60.18,60.2,60.03,60.12,1400500.0,41.6312,41.645,41.5274,41.5897,1400500.0
2010-02-22 10:50:00,60.12,60.23,60.11,60.23,845900.0,41.5897,41.6658,41.5828,41.6658,845900.0
2010-02-22 10:55:00,60.22,60.23,60.08,60.1,724700.0,41.6589,41.6658,41.562,41.5758,724700.0
2010-02-22 11:00:00,60.1,60.15,60.07,60.15,759800.0,41.5758,41.6104,41.5551,41.6104,759800.0
2010-02-22 11:05:00,60.15,60.17,60.01,60.05,704800.0,41.6104,41.6243,41.5136,41.5413,704800.0
2010-02-22 11:10:00,60.05,60.09,60.01,60.08,809900.0,41.5413,41.5689,41.5136,41.562,809900.0
2010-02-22 11:15:00,60.08,60.13,60.02,60.09,593300.0,41.562,41.5966,41.5205,41.5689,593300.0
2010-02-22 11:20:00,60.1,60.1,60.03,60.06,588500.0,41.5758,41.5758,41.5274,41.5482,588500.0
2010-02-22 11:25:00,60.06,60.26,60.05,60.23,1654200.0,41.5482,41.6865,41.5413,41.6658,1654200.0
2010-02-22 11:30:00,60.23,60.34,60.22,60.31,703700.0,41.6658,41.7419,41.6589,41.7211,703700.0
2010-02-22 11:35:00,60.3,60.41,60.28,60.37,1049600.0,41.7142,41.7903,41.7004,41.7626,1049600.0
2010-02-22 11:40:00,60.36,60.51,60.35,60.44,1126400.0,41.7557,41.8595,41.7488,41.8111,1126400.0
2010-02-22 11:45:00,60.44,60.66,60.44,60.58,1538000.0,41.8111,41.9632,41.8111,41.9079,1538000.0
2010-02-22 11:50:00,60.58,60.72,60.04,60.7,1320800.0,41.9079,42.0048,41.5343,41.9909,1320800.0
2010-02-22 11:55:00,60.7,60.79,60.57,60.59,762900.0,41.9909,42.0532,41.901,41.9148,762900.0
2010-02-22 12:00:00,60.58,60.65,60.52,60.64,798200.0,41.9079,41.9563,41.8664,41.9494,798200.0
2010-02-22 12:05:00,60.65,60.77,60.62,60.71,711900.0,41.9563,42.0393,41.9356,41.9978,711900.0
2010-02-22 12:10:00,60.71,60.81,60.67,60.77,713600.0,41.9978,42.067,41.9702,42.0393,713600.0
2010-02-22 12:15:00,60.77,60.99,60.75,60.98,957500.0,42.0393,42.1915,42.0255,42.1846,957500.0
2010-02-22 12:20:00,60.98,61.01,60.62,61.0,679900.0,42.1846,42.2054,41.9356,42.1984,679900.0
2010-02-22 12:25:00,61.0,61.01,60.94,60.98,916700.0,42.1984,42.2054,42.1569,42.1846,916700.0
2010-02-22 12:30:00,60.99,61.14,60.98,61.01,688600.0,42.1915,42.2953,42.1846,42.2054,688600.0
2010-02-22 12:35:00,61.0,61.03,60.95,61.03,926100.0,42.1984,42.2192,42.1639,42.2192,926100.0
2010-02-22 12:40:00,61.02,61.07,61.01,61.01,633400.0,42.2123,42.2469,42.2054,42.2054,633400.0
2010-02-22 12:45:00,61.02,61.05,60.67,60.88,547500.0,42.2123,42.233,41.9702,42.1154,547500.0
2010-02-22 12:50:00,60.88,60.91,60.83,60.87,650500.0,42.1154,42.1362,42.0808,42.1085,650500.0
2010-02-22 12:55:00,60.86,60.86,60.77,60.84,568800.0,42.1016,42.1016,42.0393,42.0878,568800.0
2010-02-22 13:00:00,60.83,61.02,60.79,60.98,633100.0,42.0808,42.2123,42.0532,42.1846,633100.0
2010-02-22 13:05:00,60.99,61.01,60.86,61.01,772200.0,42.1915,42.2054,42.1016,42.2054,772200.0
2010-02-22 13:10:00,61.01,61.14,60.99,61.12,810600.0,42.2054,42.2953,42.1915,42.2815,810600.0
2010-02-22 13:15:00,61.12,61.19,61.1,61.19,442700.0,42.2815,42.3299,42.2676,42.3299,442700.0
2010-02-22 13:20:00,61.19,61.2,61.01,61.02,329100.0,42.3299,42.3368,42.2054,42.2123,329100.0
2010-02-22 13:25:00,61.02,61.08,60.93,61.03,317200.0,42.2123,42.2538,42.15,42.2192,317200.0
2010-02-22 13:30:00,61.04,61.11,61.0,61.07,307000.0,42.2261,42.2745,42.1984,42.2469,307000.0
2010-02-22 13:35:00,61.07,61.16,61.07,61.15,410300.0,42.2469,42.3091,42.2469,42.3022,410300.0
2010-02-22 13:40:00,61.15,61.26,61.14,61.22,597200.0,42.3022,42.3783,42.2953,42.3506,597200.0
2010-02-22 13:45:00,61.22,61.46,61.21,61.45,688100.0,42.3506,42.5167,42.3437,42.5097,688100.0
2010-02-22 13:50:00,61.45,61.48,61.37,61.47,802000.0,42.5097,42.5305,42.4544,42.5236,802000.0
2010-02-22 13:55:00,61.46,61.49,61.37,61.43,500000.0,42.5167,42.5374,42.4544,42.4959,500000.0
2010-02-22 14:00:00,61.43,61.45,61.38,61.43,757900.0,42.4959,42.5097,42.4613,42.4959,757900.0
2010-02-22 14:05:00,61.44,61.44,61.4,61.4,174400.0,42.5028,42.5028,42.4752,42.4752,174400.0
2010-02-22 14:10:00,61.4,61.48,61.39,61.48,463100.0,42.4752,42.5305,42.4682,42.5305,463100.0
2010-02-22 14:15:00,61.49,61.69,61.47,61.69,964200.0,42.5374,42.6758,42.5236,42.6758,964200.0
2010-02-22 14:20:00,61.68,61.86,61.68,61.85,1053700.0,42.6689,42.7934,42.6689,42.7865,1053700.0
2010-02-22 14:25:00,61.85,61.94,61.78,61.85,598800.0,42.7865,42.8487,42.738,42.7865,598800.0
2010-02-22 14:30:00,61.84,61.87,61.66,61.66,1026400.0,42.7795,42.8003,42.655,42.655,1026400.0
2010-02-22 14:35:00,61.68,61.81,61.63,61.8,507600.0,42.6689,42.7588,42.6343,42.7519,507600.0
2010-02-22 14:40:00,61.81,61.87,61.73,61.75,458300.0,42.7588,42.8003,42.7034,42.7173,458300.0
2010-02-22 14:45:00,61.74,61.75,61.61,61.62,414400.0,42.7104,42.7173,42.6204,42.6274,414400.0
2010-02-22 14:50:00,61.61,61.74,61.57,61.7,410400.0,42.6204,42.7104,42.5928,42.6827,410400.0
2010-02-22 14:55:00,61.69,61.72,61.5,61.52,437700.0,42.6758,42.6965,42.5443,42.5582,437700.0
2010-02-22 15:00:00,61.51,61.56,61.5,61.5,1003700.0,42.5513,42.5858,42.5443,42.5443,1003700.0
2010-02-22 15:05:00,61.5,61.69,61.5,61.64,859700.0,42.5443,42.6758,42.5443,42.6412,859700.0
2010-02-22 15:10:00,61.64,61.67,61.6,61.62,657900.0,42.6412,42.6619,42.6135,42.6274,657900.0
2010-02-22 15:15:00,61.61,61.64,61.54,61.56,638000.0,42.6204,42.6412,42.572,42.5858,638000.0
2010-02-22 15:20:00,61.56,61.59,61.42,61.48,728700.0,42.5858,42.6066,42.489,42.5305,728700.0
2010-02-22 15:25:00,61.48,61.53,61.38,61.48,1157900.0,42.5305,42.5651,42.4613,42.5305,1157900.0
2010-02-22 15:30:00,61.49,61.52,61.37,61.4,362500.0,42.5374,42.5582,42.4544,42.4752,362500.0
2010-02-22 15:35:00,61.4,61.48,61.35,61.37,432700.0,42.4752,42.5305,42.4406,42.4544,432700.0
2010-02-22 15:40:00,61.37,61.43,61.23,61.27,854400.0,42.4544,42.4959,42.3576,42.3852,854400.0
2010-02-22 15:45:00,61.27,61.44,61.23,61.42,1068300.0,42.3852,42.5028,42.3576,42.489,1068300.0
2010-02-22 15:50:00,61.42,61.49,61.42,61.44,592000.0,42.489,42.5374,42.489,42.5028,592000.0
2010-02-22 15:55:00,61.43,61.6,61.43,61.54,1579300.0,42.4959,42.6135,42.4959,42.572,1579300.0
2010-02-23 09:30:00,61.46,61.52,61.17,61.51,738000.0,42.5167,42.5582,42.3161,42.5513,738000.0
2010-02-23 09:35:00,61.51,61.72,61.29,61.38,1090200.0,42.5513,42.6965,42.3991,42.4613,1090200.0
2010-02-23 09:40:00,61.38,61.53,61.33,61.35,764500.0,42.4613,42.5651,42.4267,42.4406,764500.0
2010-02-23 09:45:00,61.35,61.41,61.21,61.35,916000.0,42.4406,42.4821,42.3437,42.4406,916000.0
2010-02-23 09:50:00,61.35,61.59,61.34,61.57,606100.0,42.4406,42.6066,42.4337,42.5928,606100.0
2010-02-23 09:55:00,61.57,61.58,61.22,61.25,398000.0,42.5928,42.5997,42.3506,42.3714,398000.0
2010-02-23 10:00:00,61.25,61.26,60.65,60.91,781100.0,42.3714,42.3783,41.9563,42.1362,781100.0
2010-02-23 10:05:00,60.9,61.07,60.81,61.02,449600.0,42.1293,42.2469,42.067,42.2123,449600.0
2010-02-23 10:10:00,61.04,61.05,60.67,60.69,432000.0,42.2261,42.233,41.9702,41.984,432000.0
2010-02-23 10:15:00,60.69,60.9,60.63,60.88,268300.0,41.984,42.1293,41.9425,42.1154,268300.0
2010-02-23 10:20:00,60.89,60.98,60.76,60.96,407100.0,42.1224,42.1846,42.0324,42.1708,407100.0
2010-02-23 10:25:00,60.96,61.08,60.85,60.91,253100.0,42.1708,42.2538,42.0947,42.1362,253100.0
2010-02-23 10:30:00,60.92,60.95,60.83,60.84,312100.0,42.1431,42.1639,42.0808,42.0878,312100.0
2010-02-23 10:35:00,60.84,60.87,60.71,60.78,374700.0,42.0878,42.1085,41.9978,42.0463,374700.0
2010-02-23 10:40:00,60.78,60.87,60.72,60.8,240300.0,42.0463,42.1085,42.0048,42.0601,240300.0
2010-02-23 10:45:00,60.79,60.81,60.64,60.75,565000.0,42.0532,42.067,41.9494,42.0255,565000.0
2010-02-23 10:50:00,60.75,60.78,60.69,60.74,383600.0,42.0255,42.0463,41.984,42.0186,383600.0
2010-02-23 10:55:00,60.72,60.83,60.7,60.77,304000.0,42.0048,42.0808,41.9909,42.0393,304000.0
2010-02-23 11:00:00,60.76,60.83,60.73,60.79,256900.0,42.0324,42.0808,42.0117,42.0532,256900.0
2010-02-23 11:05:00,60.79,60.89,60.78,60.87,513900.0,42.0532,42.1224,42.0463,42.1085,513900.0
2010-02-23 11:10:00,60.87,60.91,60.81,60.83,221800.0,42.1085,42.1362,42.067,42.0808,221800.0
2010-02-23 11:15:00,60.83,60.84,60.75,60.83,283000.0,42.0808,42.0878,42.0255,42.0808,283000.0
2010-02-23 11:20:00,60.83,60.88,60.79,60.82,181600.0,42.0808,42.1154,42.0532,42.0739,181600.0
2010-02-23 11:25:00,60.81,60.9,60.76,60.89,301300.0,42.067,42.1293,42.0324,42.1224,301300.0
2010-02-23 11:30:00,60.89,61.01,60.86,60.97,330600.0,42.1224,42.2054,42.1016,42.1777,330600.0
2010-02-23 11:35:00,60.98,61.03,60.88,60.89,250800.0,42.1846,42.2192,42.1154,42.1224,250800.0
2010-02-23 11:40:00,60.88,60.9,60.83,60.86,207000.0,42.1154,42.1293,42.0808,42.1016,207000.0
2010-02-23 11:45:00,60.86,60.92,60.8,60.9,211000.0,42.1016,42.1431,42.0601,42.1293,211000.0
2010-02-23 11:50:00,60.89,60.94,60.85,60.93,347200.0,42.1224,42.1569,42.0947,42.15,347200.0
2010-02-23 11:55:00,60.93,60.94,60.81,60.85,217200.0,42.15,42.1569,42.067,42.0947,217200.0
2010-02-23 12:00:00,60.85,60.9,60.73,60.74,670000.0,42.0947,42.1293,42.0117,42.0186,670000.0
2010-02-23 12:05:00,60.73,60.75,60.6,60.61,691100.0,42.0117,42.0255,41.9217,41.9287,691100.0
2010-02-23 12:10:00,60.61,60.63,60.5,60.52,556300.0,41.9287,41.9425,41.8526,41.8664,556300.0
2010-02-23 12:15:00,60.56,60.62,60.51,60.54,267300.0,41.8941,41.9356,41.8595,41.8802,267300.0
2010-02-23 12:20:00,60.54,60.61,60.5,60.51,344000.0,41.8802,41.9287,41.8526,41.8595,344000.0
2010-02-23 12:25:00,60.51,60.58,60.5,60.54,437200.0,41.8595,41.9079,41.8526,41.8802,437200.0
2010-02-23 12:30:00,60.53,60.61,60.46,60.55,288900.0,41.8733,41.9287,41.8249,41.8871,288900.0
2010-02-23 12:35:00,60.55,60.58,60.38,60.43,567100.0,41.8871,41.9079,41.7695,41.8041,567100.0
2010-02-23 12:40:00,60.43,60.44,60.26,60.3,367600.0,41.8041,41.8111,41.6865,41.7142,367600.0
2010-02-23 12:45:00,60.29,60.62,60.16,60.24,511200.0,41.7073,41.9356,41.6174,41.6727,511200.0
2010-02-23 12:50:00,60.25,60.44,60.24,60.43,459100.0,41.6796,41.8111,41.6727,41.8041,459100.0
2010-02-23 12:55:00,60.44,60.49,60.4,60.41,548100.0,41.8111,41.8456,41.7834,41.7903,548100.0
2010-02-23 13:00:00,60.41,60.44,60.35,60.41,259200.0,41.7903,41.8111,41.7488,41.7903,259200.0
2010-02-23 13:05:00,60.42,60.45,60.3,60.37,293500.0,41.7972,41.818,41.7142,41.7626,293500.0
2010-02-23 13:10:00,60.38,60.52,60.38,60.46,195600.0,41.7695,41.8664,41.7695,41.8249,195600.0
2010-02-23 13:15:00,60.46,60.57,60.44,60.54,108300.0,41.8249,41.901,41.8111,41.8802,108300.0
2010-02-23 13:20:00,60.54,60.78,60.46,60.49,189600.0,41.8802,42.0463,41.8249,41.8456,189600.0
2010-02-23 13:25:00,60.49,60.58,60.49,60.53,152000.0,41.8456,41.9079,41.8456,41.8733,152000.0
2010-02-23 13:30:00,60.53,60.6,60.5,60.52,121400.0,41.8733,41.9217,41.8526,41.8664,121400.0
2010-02-23 13:35:00,60.53,60.55,60.44,60.55,144300.0,41.8733,41.8871,41.8111,41.8871,144300.0
2010-02-23 13:40:00,60.55,60.57,60.4,60.4,202900.0,41.8871,41.901,41.7834,41.7834,202900.0
2010-02-23 13:45:00,60.4,60.48,60.31,60.44,389300.0,41.7834,41.8387,41.7211,41.8111,389300.0
2010-02-23 13:50:00,60.45,60.47,60.35,60.36,159700.0,41.818,41.8318,41.7488,41.7557,159700.0
2010-02-23 13:55:00,60.36,60.43,60.3,60.41,219300.0,41.7557,41.8041,41.7142,41.7903,219300.0
2010-02-23 14:00:00,60.41,60.45,60.31,60.43,166500.0,41.7903,41.818,41.7211,41.8041,166500.0
2010-02-23 14:05:00,60.44,60.59,60.41,60.59,186800.0,41.8111,41.9148,41.7903,41.9148,186800.0
2010-02-23 14:10:00,60.58,60.71,60.56,60.64,250500.0,41.9079,41.9978,41.8941,41.9494,250500.0
2010-02-23 14:15:00,60.64,60.66,60.53,60.54,279200.0,41.9494,41.9632,41.8733,41.8802,279200.0
2010-02-23 14:20:00,60.53,60.56,60.49,60.55,150100.0,41.8733,41.8941,41.8456,41.8871,150100.0
2010-02-23 14:25:00,60.54,60.54,60.46,60.53,168500.0,41.8802,41.8802,41.8249,41.8733,168500.0
2010-02-23 14:30:00,60.53,60.6,60.49,60.56,150300.0,41.8733,41.9217,41.8456,41.8941,150300.0
2010-02-23 14:35:00,60.57,60.66,60.53,60.64,165000.0,41.901,41.9632,41.8733,41.9494,165000.0
2010-02-23 14:40:00,60.63,60.74,60.62,60.66,175300.0,41.9425,42.0186,41.9356,41.9632,175300.0
2010-02-23 14:45:00,60.67,60.69,60.59,60.62,183100.0,41.9702,41.984,41.9148,41.9356,183100.0
2010-02-23 14:50:00,60.62,60.69,60.62,60.67,153700.0,41.9356,41.984,41.9356,41.9702,153700.0
2010-02-23 14:55:00,60.66,60.66,60.51,60.56,199800.0,41.9632,41.9632,41.8595,41.8941,199800.0
2010-02-23 15:00:00,60.55,60.66,60.53,60.6,251000.0,41.8871,41.9632,41.8733,41.9217,251000.0
2010-02-23 15:05:00,60.61,60.73,60.6,60.7,402100.0,41.9287,42.0117,41.9217,41.9909,402100.0
2010-02-23 15:10:00,60.7,60.78,60.69,60.76,579100.0,41.9909,42.0463,41.984,42.0324,579100.0
2010-02-23 15:15:00,60.76,60.83,60.74,60.78,238700.0,42.0324,42.0808,42.0186,42.0463,238700.0
2010-02-23 15:20:00,60.78,60.93,60.75,60.93,644900.0,42.0463,42.15,42.0255,42.15,644900.0
2010-02-23 15:25:00,60.93,60.96,60.89,60.96,563100.0,42.15,42.1708,42.1224,42.1708,563100.0
2010-02-23 15:30:00,60.96,60.97,60.85,60.95,801100.0,42.1708,42.1777,42.0947,42.1639,801100.0
2010-02-23 15:35:00,60.95,60.99,60.9,60.95,721100.0,42.1639,42.1915,42.1293,42.1639,721100.0
2010-02-23 15:40:00,60.95,61.0,60.91,60.95,616000.0,42.1639,42.1984,42.1362,42.1639,616000.0
2010-02-23 15:45:00,60.95,61.03,60.92,61.0,958900.0,42.1639,42.2192,42.1431,42.1984,958900.0
2010-02-23 15:50:00,60.97,61.02,60.94,60.98,1244300.0,42.1777,42.2123,42.1569,42.1846,1244300.0
2010-02-23 15:55:00,60.98,61.0,60.86,60.91,1178800.0,42.1846,42.1984,42.1016,42.1362,1178800.0
2010-02-24 09:30:00,61.04,61.41,60.88,61.33,444500.0,42.2261,42.4821,42.1154,42.4267,444500.0
2010-02-24 09:35:00,61.33,61.5,61.24,61.31,1327600.0,42.4267,42.5443,42.3645,42.4129,1327600.0
2010-02-24 09:40:00,61.32,61.4,61.26,61.36,493800.0,42.4198,42.4752,42.3783,42.4475,493800.0
2010-02-24 09:45:00,61.37,61.42,61.22,61.28,576000.0,42.4544,42.489,42.3506,42.3921,576000.0
2010-02-24 09:50:00,61.29,61.37,61.21,61.27,518200.0,42.3991,42.4544,42.3437,42.3852,518200.0
2010-02-24 09:55:00,61.28,61.28,61.15,61.15,406500.0,42.3921,42.3921,42.3022,42.3022,406500.0
2010-02-24 10:00:00,61.15,61.25,60.92,61.05,479400.0,42.3022,42.3714,42.1431,42.233,479400.0
2010-02-24 10:05:00,61.05,61.28,61.01,61.1,326900.0,42.233,42.3921,42.2054,42.2676,326900.0
2010-02-24 10:10:00,61.11,61.37,61.06,61.13,406800.0,42.2745,42.4544,42.24,42.2884,406800.0
2010-02-24 10:15:00,61.11,61.13,60.8,60.89,205600.0,42.2745,42.2884,42.0601,42.1224,205600.0
2010-02-24 10:20:00,60.88,60.91,60.75,60.83,217500.0,42.1154,42.1362,42.0255,42.0808,217500.0
2010-02-24 10:25:00,60.84,61.4,60.72,60.74,294500.0,42.0878,42.4752,42.0048,42.0186,294500.0
2010-02-24 10:30:00,60.73,60.82,60.55,60.62,387900.0,42.0117,42.0739,41.8871,41.9356,387900.0
2010-02-24 10:35:00,60.62,60.82,60.54,60.61,501500.0,41.9356,42.0739,41.8802,41.9287,501500.0
2010-02-24 10:40:00,60.63,60.75,60.55,60.58,501200.0,41.9425,42.0255,41.8871,41.9079,501200.0
2010-02-24 10:45:00,60.59,60.87,60.59,60.85,596100.0,41.9148,42.1085,41.9148,42.0947,596100.0
2010-02-24 10:50:00,60.84,60.9,60.75,60.82,662900.0,42.0878,42.1293,42.0255,42.0739,662900.0
2010-02-24 10:55:00,60.81,60.87,60.71,60.75,368200.0,42.067,42.1085,41.9978,42.0255,368200.0
2010-02-24 11:00:00,60.83,61.03,60.75,61.0,250500.0,42.0808,42.2192,42.0255,42.1984,250500.0
2010-02-24 11:05:00,60.99,61.04,60.94,60.96,311500.0,42.1915,42.2261,42.1569,42.1708,311500.0
2010-02-24 11:10:00,60.97,61.04,60.75,60.92,198900.0,42.1777,42.2261,42.0255,42.1431,198900.0
2010-02-24 11:15:00,60.92,60.93,60.8,60.8,165900.0,42.1431,42.15,42.0601,42.0601,165900.0
2010-02-24 11:20:00,60.81,60.85,60.62,60.69,161300.0,42.067,42.0947,41.9356,41.984,161300.0
2010-02-24 11:25:00,60.69,60.72,60.51,60.55,216100.0,41.984,42.0048,41.8595,41.8871,216100.0
2010-02-24 11:30:00,60.54,60.66,60.53,60.62,174300.0,41.8802,41.9632,41.8733,41.9356,174300.0
2010-02-24 11:35:00,60.62,60.68,60.58,60.62,214000.0,41.9356,41.9771,41.9079,41.9356,214000.0
2010-02-24 11:40:00,60.62,60.69,60.58,60.58,190700.0,41.9356,41.984,41.9079,41.9079,190700.0
2010-02-24 11:45:00,60.58,60.67,60.58,60.62,151000.0,41.9079,41.9702,41.9079,41.9356,151000.0
2010-02-24 11:50:00,60.61,60.68,60.6,60.66,122600.0,41.9287,41.9771,41.9217,41.9632,122600.0
2010-02-24 11:55:00,60.66,60.76,60.65,60.75,114600.0,41.9632,42.0324,41.9563,42.0255,114600.0
2010-02-24 12:00:00,60.76,60.77,60.67,60.69,114900.0,42.0324,42.0393,41.9702,41.984,114900.0
2010-02-24 12:05:00,60.69,60.71,60.57,60.58,82600.0,41.984,41.9978,41.901,41.9079,82600.0
2010-02-24 12:10:00,60.59,60.64,60.59,60.64,59700.0,41.9148,41.9494,41.9148,41.9494,59700.0
2010-02-24 12:15:00,60.63,60.77,60.6,60.75,114600.0,41.9425,42.0393,41.9217,42.0255,114600.0
2010-02-24 12:20:00,60.75,60.77,60.72,60.73,100300.0,42.0255,42.0393,42.0048,42.0117,100300.0
2010-02-24 12:25:00,60.73,60.77,60.63,60.7,103700.0,42.0117,42.0393,41.9425,41.9909,103700.0
2010-02-24 12:30:00,60.7,60.79,60.7,60.77,117000.0,41.9909,42.0532,41.9909,42.0393,117000.0
2010-02-24 12:35:00,60.77,60.82,60.65,60.67,107200.0,42.0393,42.0739,41.9563,41.9702,107200.0
2010-02-24 12:40:00,60.66,60.75,60.64,60.71,67000.0,41.9632,42.0255,41.9494,41.9978,67000.0
2010-02-24 12:45:00,60.71,60.71,60.62,60.63,66400.0,41.9978,41.9978,41.9356,41.9425,66400.0
2010-02-24 12:50:00,60.64,60.64,60.53,60.55,115400.0,41.9494,41.9494,41.8733,41.8871,115400.0
2010-02-24 12:55:00,60.55,60.59,60.48,60.58,239300.0,41.8871,41.9148,41.8387,41.9079,239300.0
2010-02-24 13:00:00,60.58,60.58,60.4,60.42,282100.0,41.9079,41.9079,41.7834,41.7972,282100.0
2010-02-24 13:05:00,60.42,60.44,60.36,60.38,200500.0,41.7972,41.8111,41.7557,41.7695,200500.0
2010-02-24 13:10:00,60.38,60.52,60.37,60.52,200100.0,41.7695,41.8664,41.7626,41.8664,200100.0
2010-02-24 13:15:00,60.52,60.72,60.52,60.58,261300.0,41.8664,42.0048,41.8664,41.9079,261300.0
2010-02-24 13:20:00,60.59,60.6,60.5,60.53,400200.0,41.9148,41.9217,41.8526,41.8733,400200.0
2010-02-24 13:25:00,60.53,60.54,60.47,60.51,197800.0,41.8733,41.8802,41.8318,41.8595,197800.0
2010-02-24 13:30:00,60.51,60.55,60.5,60.54,179800.0,41.8595,41.8871,41.8526,41.8802,179800.0
2010-02-24 13:35:00,60.53,60.56,60.47,60.51,132900.0,41.8733,41.8941,41.8318,41.8595,132900.0
2010-02-24 13:40:00,60.51,60.52,60.43,60.45,136900.0,41.8595,41.8664,41.8041,41.818,136900.0
2010-02-24 13:45:00,60.46,60.51,60.42,60.51,174900.0,41.8249,41.8595,41.7972,41.8595,174900.0
2010-02-24 13:50:00,60.51,60.6,60.49,60.6,128500.0,41.8595,41.9217,41.8456,41.9217,128500.0
2010-02-24 13:55:00,60.6,60.63,60.56,60.63,141300.0,41.9217,41.9425,41.8941,41.9425,141300.0
2010-02-24 14:00:00,60.62,60.72,60.62,60.69,260200.0,41.9356,42.0048,41.9356,41.984,260200.0
2010-02-24 14:05:00,60.69,60.75,60.67,60.71,196200.0,41.984,42.0255,41.9702,41.9978,196200.0
2010-02-24 14:10:00,60.71,60.73,60.63,60.68,124000.0,41.9978,42.0117,41.9425,41.9771,124000.0
2010-02-24 14:15:00,60.68,60.7,60.61,60.65,177500.0,41.9771,41.9909,41.9287,41.9563,177500.0
2010-02-24 14:20:00,60.66,60.69,60.64,60.65,227300.0,41.9632,41.984,41.9494,41.9563,227300.0
2010-02-24 14:25:00,60.67,60.76,60.62,60.73,141000.0,41.9702,42.0324,41.9356,42.0117,141000.0
2010-02-24 14:30:00,60.73,60.73,60.57,60.6,229900.0,42.0117,42.0117,41.901,41.9217,229900.0
2010-02-24 14:35:00,60.61,60.62,60.5,60.59,424200.0,41.9287,41.9356,41.8526,41.9148,424200.0
2010-02-24 14:40:00,60.6,60.68,60.51,60.66,176600.0,41.9217,41.9771,41.8595,41.9632,176600.0
2010-02-24 14:45:00,60.67,60.81,60.64,60.8,316700.0,41.9702,42.067,41.9494,42.0601,316700.0
2010-02-24 14:50:00,60.8,60.83,60.71,60.75,168700.0,42.0601,42.0808,41.9978,42.0255,168700.0
2010-02-24 14:55:00,60.75,60.77,60.71,60.73,292300.0,42.0255,42.0393,41.9978,42.0117,292300.0
2010-02-24 15:00:00,60.73,60.82,60.7,60.81,220200.0,42.0117,42.0739,41.9909,42.067,220200.0
2010-02-24 15:05:00,60.8,60.87,60.79,60.83,215000.0,42.0601,42.1085,42.0532,42.0808,215000.0
2010-02-24 15:10:00,60.83,60.92,60.81,60.87,340000.0,42.0808,42.1431,42.067,42.1085,340000.0
2010-02-24 15:15:00,60.87,60.9,60.85,60.89,195800.0,42.1085,42.1293,42.0947,42.1224,195800.0
2010-02-24 15:20:00,60.89,60.91,60.87,60.88,343400.0,42.1224,42.1362,42.1085,42.1154,343400.0
2010-02-24 15:25:00,60.88,60.91,60.82,60.83,254600.0,42.1154,42.1362,42.0739,42.0808,254600.0
2010-02-24 15:30:00,60.84,60.9,60.73,60.8,575400.0,42.0878,42.1293,42.0117,42.0601,575400.0
2010-02-24 15:35:00,60.79,60.84,60.78,60.82,479100.0,42.0532,42.0878,42.0463,42.0739,479100.0
2010-02-24 15:40:00,60.82,60.87,60.78,60.79,297400.0,42.0739,42.1085,42.0463,42.0532,297400.0
2010-02-24 15:45:00,60.79,60.86,60.74,60.75,341600.0,42.0532,42.1016,42.0186,42.0255,341600.0
2010-02-24 15:50:00,60.75,60.85,60.74,60.81,493500.0,42.0255,42.0947,42.0186,42.067,493500.0
2010-02-24 15:55:00,60.82,60.96,60.82,60.93,597500.0,42.0739,42.1708,42.0739,42.15,597500.0
2010-02-25 09:30:00,60.03,60.15,59.42,59.71,862400.0,41.5274,41.6104,41.1054,41.3061,862400.0
2010-02-25 09:35:00,59.71,59.73,59.5,59.72,397500.0,41.3061,41.3199,41.1608,41.313,397500.0
2010-02-25 09:40:00,59.64,59.68,59.51,59.54,254300.0,41.2576,41.2853,41.1677,41.1885,254300.0
2010-02-25 09:45:00,59.53,59.67,59.48,59.64,427500.0,41.1815,41.2784,41.1469,41.2576,427500.0
2010-02-25 09:50:00,59.65,59.94,59.63,59.87,359900.0,41.2645,41.4652,41.2507,41.4167,359900.0
2010-02-25 09:55:00,59.87,59.88,59.65,59.67,224000.0,41.4167,41.4237,41.2645,41.2784,224000.0
2010-02-25 10:00:00,59.67,59.75,59.52,59.72,267000.0,41.2784,41.3337,41.1746,41.313,267000.0
2010-02-25 10:05:00,59.73,59.75,59.61,59.74,244000.0,41.3199,41.3337,41.2369,41.3268,244000.0
2010-02-25 10:10:00,59.74,59.82,59.66,59.81,236100.0,41.3268,41.3822,41.2715,41.3752,236100.0
2010-02-25 10:15:00,59.8,59.92,59.78,59.87,277500.0,41.3683,41.4513,41.3545,41.4167,277500.0
2010-02-25 10:20:00,59.86,59.95,59.8,59.84,185800.0,41.4098,41.4721,41.3683,41.396,185800.0
2010-02-25 10:25:00,59.84,59.86,59.61,59.73,485300.0,41.396,41.4098,41.2369,41.3199,485300.0
2010-02-25 10:30:00,59.73,59.78,59.66,59.75,185200.0,41.3199,41.3545,41.2715,41.3337,185200.0
2010-02-25 10:35:00,59.76,59.78,59.6,59.72,221300.0,41.3406,41.3545,41.23,41.313,221300.0
2010-02-25 10:40:00,59.72,59.84,59.67,59.79,124100.0,41.313,41.396,41.2784,41.3614,124100.0
2010-02-25 10:45:00,59.8,59.92,59.79,59.84,134500.0,41.3683,41.4513,41.3614,41.396,134500.0
2010-02-25 10:50:00,59.84,59.93,59.82,59.84,101900.0,41.396,41.4582,41.3822,41.396,101900.0
2010-02-25 10:55:00,59.83,59.88,59.77,59.77,90400.0,41.3891,41.4237,41.3476,41.3476,90400.0
2010-02-25 11:00:00,59.78,59.82,59.73,59.73,76600.0,41.3545,41.3822,41.3199,41.3199,76600.0
2010-02-25 11:05:00,59.72,59.84,59.71,59.77,134500.0,41.313,41.396,41.3061,41.3476,134500.0
2010-02-25 11:10:00,59.77,59.85,59.75,59.79,104400.0,41.3476,41.4029,41.3337,41.3614,104400.0
2010-02-25 11:15:00,59.79,59.82,59.7,59.73,106900.0,41.3614,41.3822,41.2991,41.3199,106900.0
2010-02-25 11:20:00,59.73,59.78,59.62,59.71,196900.0,41.3199,41.3545,41.2438,41.3061,196900.0
2010-02-25 11:25:00,59.71,59.8,59.69,59.74,185000.0,41.3061,41.3683,41.2922,41.3268,185000.0
2010-02-25 11:30:00,59.74,59.81,59.66,59.76,200600.0,41.3268,41.3752,41.2715,41.3406,200600.0
2010-02-25 11:35:00,59.76,59.81,59.7,59.8,236600.0,41.3406,41.3752,41.2991,41.3683,236600.0
2010-02-25 11:40:00,59.79,59.93,59.78,59.85,263900.0,41.3614,41.4582,41.3545,41.4029,263900.0
2010-02-25 11:45:00,59.86,59.92,59.81,59.9,165300.0,41.4098,41.4513,41.3752,41.4375,165300.0
2010-02-25 11:50:00,59.89,59.92,59.82,59.83,200400.0,41.4306,41.4513,41.3822,41.3891,200400.0
2010-02-25 11:55:00,59.83,59.93,59.78,59.84,177100.0,41.3891,41.4582,41.3545,41.396,177100.0
2010-02-25 12:00:00,59.84,59.87,59.74,59.81,112900.0,41.396,41.4167,41.3268,41.3752,112900.0
2010-02-25 12:05:00,59.83,60.04,59.81,60.03,144300.0,41.3891,41.5343,41.3752,41.5274,144300.0
2010-02-25 12:10:00,60.03,60.19,60.03,60.16,165600.0,41.5274,41.6381,41.5274,41.6174,165600.0
2010-02-25 12:15:00,60.16,60.21,60.1,60.19,423800.0,41.6174,41.6519,41.5758,41.6381,423800.0
2010-02-25 12:20:00,60.19,60.2,60.11,60.15,159900.0,41.6381,41.645,41.5828,41.6104,159900.0
2010-02-25 12:25:00,60.16,60.24,60.12,60.23,543100.0,41.6174,41.6727,41.5897,41.6658,543100.0
2010-02-25 12:30:00,60.24,60.25,60.17,60.24,130500.0,41.6727,41.6796,41.6243,41.6727,130500.0
2010-02-25 12:35:00,60.24,60.27,60.14,60.16,134700.0,41.6727,41.6935,41.6035,41.6174,134700.0
2010-02-25 12:40:00,60.16,60.24,60.11,60.19,298600.0,41.6174,41.6727,41.5828,41.6381,298600.0
2010-02-25 12:45:00,60.19,60.22,60.11,60.12,130200.0,41.6381,41.6589,41.5828,41.5897,130200.0
2010-02-25 12:50:00,60.12,60.22,60.12,60.2,241200.0,41.5897,41.6589,41.5897,41.645,241200.0
2010-02-25 12:55:00,60.2,60.27,60.12,60.13,155800.0,41.645,41.6935,41.5897,41.5966,155800.0
2010-02-25 13:00:00,60.15,60.22,60.12,60.14,119700.0,41.6104,41.6589,41.5897,41.6035,119700.0
2010-02-25 13:05:00,60.15,60.15,60.04,60.09,185600.0,41.6104,41.6104,41.5343,41.5689,185600.0
2010-02-25 13:10:00,60.09,60.15,60.02,60.06,91800.0,41.5689,41.6104,41.5205,41.5482,91800.0
2010-02-25 13:15:00,60.06,60.09,60.0,60.09,68600.0,41.5482,41.5689,41.5067,41.5689,68600.0
2010-02-25 13:20:00,60.08,60.17,60.07,60.1,105100.0,41.562,41.6243,41.5551,41.5758,105100.0
2010-02-25 13:25:00,60.1,60.11,59.99,60.0,74400.0,41.5758,41.5828,41.4998,41.5067,74400.0
2010-02-25 13:30:00,59.99,60.1,59.98,60.07,99600.0,41.4998,41.5758,41.4928,41.5551,99600.0
2010-02-25 13:35:00,60.07,60.11,60.03,60.07,117100.0,41.5551,41.5828,41.5274,41.5551,117100.0
2010-02-25 13:40:00,60.08,60.1,60.01,60.07,94300.0,41.562,41.5758,41.5136,41.5551,94300.0
2010-02-25 13:45:00,60.08,60.17,60.08,60.15,312500.0,41.562,41.6243,41.562,41.6104,312500.0
2010-02-25 13:50:00,60.15,60.22,60.1,60.13,208600.0,41.6104,41.6589,41.5758,41.5966,208600.0
2010-02-25 13:55:00,60.14,60.42,60.14,60.42,207500.0,41.6035,41.7972,41.6035,41.7972,207500.0
2010-02-25 14:00:00,60.42,60.53,60.4,60.44,226800.0,41.7972,41.8733,41.7834,41.8111,226800.0
2010-02-25 14:05:00,60.44,60.5,60.35,60.36,181300.0,41.8111,41.8526,41.7488,41.7557,181300.0
2010-02-25 14:10:00,60.36,60.45,60.35,60.42,102000.0,41.7557,41.818,41.7488,41.7972,102000.0
2010-02-25 14:15:00,60.42,60.44,60.3,60.35,105500.0,41.7972,41.8111,41.7142,41.7488,105500.0
2010-02-25 14:20:00,60.35,60.5,60.35,60.49,115400.0,41.7488,41.8526,41.7488,41.8456,115400.0
2010-02-25 14:25:00,60.48,60.5,60.3,60.3,188400.0,41.8387,41.8526,41.7142,41.7142,188400.0
2010-02-25 14:30:00,60.31,60.47,60.31,60.46,115700.0,41.7211,41.8318,41.7211,41.8249,115700.0
2010-02-25 14:35:00,60.44,60.49,60.4,60.4,95400.0,41.8111,41.8456,41.7834,41.7834,95400.0
2010-02-25 14:40:00,60.4,60.48,60.38,60.44,55300.0,41.7834,41.8387,41.7695,41.8111,55300.0
2010-02-25 14:45:00,60.44,60.51,60.4,60.43,86400.0,41.8111,41.8595,41.7834,41.8041,86400.0
2010-02-25 14:50:00,60.44,60.51,60.41,60.49,73300.0,41.8111,41.8595,41.7903,41.8456,73300.0
2010-02-25 14:55:00,60.5,60.54,60.46,60.53,104000.0,41.8526,41.8802,41.8249,41.8733,104000.0
2010-02-25 15:00:00,60.52,60.56,60.42,60.47,109100.0,41.8664,41.8941,41.7972,41.8318,109100.0
2010-02-25 15:05:00,60.47,60.8,60.46,60.79,373900.0,41.8318,42.0601,41.8249,42.0532,373900.0
2010-02-25 15:10:00,60.79,60.8,60.67,60.67,213700.0,42.0532,42.0601,41.9702,41.9702,213700.0
2010-02-25 15:15:00,60.67,60.71,60.53,60.55,124000.0,41.9702,41.9978,41.8733,41.8871,124000.0
2010-02-25 15:20:00,60.56,60.65,60.5,60.61,184900.0,41.8941,41.9563,41.8526,41.9287,184900.0
2010-02-25 15:25:00,60.6,60.67,60.58,60.67,198400.0,41.9217,41.9702,41.9079,41.9702,198400.0
2010-02-25 15:30:00,60.66,60.7,60.57,60.67,187500.0,41.9632,41.9909,41.901,41.9702,187500.0
2010-02-25 15:35:00,60.66,60.71,60.59,60.68,231300.0,41.9632,41.9978,41.9148,41.9771,231300.0
2010-02-25 15:40:00,60.68,60.89,60.67,60.81,361200.0,41.9771,42.1224,41.9702,42.067,361200.0
2010-02-25 15:45:00,60.82,60.94,60.8,60.84,463500.0,42.0739,42.1569,42.0601,42.0878,463500.0
2010-02-25 15:50:00,60.85,60.85,60.67,60.7,626000.0,42.0947,42.0947,41.9702,41.9909,626000.0
2010-02-25 15:55:00,60.71,60.86,60.71,60.86,428200.0,41.9978,42.1016,41.9978,42.1016,428200.0
2010-02-26 09:30:00,61.16,61.23,60.65,60.81,313700.0,42.3091,42.3576,41.9563,42.067,313700.0
2010-02-26 09:35:00,60.82,60.97,60.66,60.7,178700.0,42.0739,42.1777,41.9632,41.9909,178700.0
2010-02-26 09:40:00,60.73,60.84,60.52,60.68,364900.0,42.0117,42.0878,41.8664,41.9771,364900.0
2010-02-26 09:45:00,60.68,60.83,60.66,60.83,202900.0,41.9771,42.0808,41.9632,42.0808,202900.0
2010-02-26 09:50:00,60.82,60.89,60.77,60.84,127800.0,42.0739,42.1224,42.0393,42.0878,127800.0
2010-02-26 09:55:00,60.84,60.93,60.8,60.88,233200.0,42.0878,42.15,42.0601,42.1154,233200.0
2010-02-26 10:00:00,60.86,60.95,60.63,60.73,342000.0,42.1016,42.1639,41.9425,42.0117,342000.0
2010-02-26 10:05:00,60.73,60.91,60.62,60.85,264300.0,42.0117,42.1362,41.9356,42.0947,264300.0
2010-02-26 10:10:00,60.84,60.95,60.79,60.84,178100.0,42.0878,42.1639,42.0532,42.0878,178100.0
2010-02-26 10:15:00,60.84,60.98,60.84,60.91,311100.0,42.0878,42.1846,42.0878,42.1362,311100.0
2010-02-26 10:20:00,60.9,61.16,60.89,61.1,188100.0,42.1293,42.3091,42.1224,42.2676,188100.0
2010-02-26 10:25:00,61.11,61.15,61.03,61.11,211700.0,42.2745,42.3022,42.2192,42.2745,211700.0
2010-02-26 10:30:00,61.12,61.19,61.03,61.04,333100.0,42.2815,42.3299,42.2192,42.2261,333100.0
2010-02-26 10:35:00,61.05,61.4,61.01,61.25,275900.0,42.233,42.4752,42.2054,42.3714,275900.0
2010-02-26 10:40:00,61.25,61.31,61.2,61.26,209600.0,42.3714,42.4129,42.3368,42.3783,209600.0
2010-02-26 10:45:00,61.26,61.29,61.06,61.08,349700.0,42.3783,42.3991,42.24,42.2538,349700.0
2010-02-26 10:50:00,61.09,61.15,61.01,61.07,137500.0,42.2607,42.3022,42.2054,42.2469,137500.0
2010-02-26 10:55:00,61.07,61.15,61.01,61.08,93600.0,42.2469,42.3022,42.2054,42.2538,93600.0
2010-02-26 11:00:00,61.09,61.09,60.87,60.93,203200.0,42.2607,42.2607,42.1085,42.15,203200.0
2010-02-26 11:05:00,60.92,61.01,60.91,60.97,84000.0,42.1431,42.2054,42.1362,42.1777,84000.0
2010-02-26 11:10:00,60.96,61.03,60.94,61.0,102300.0,42.1708,42.2192,42.1569,42.1984,102300.0
2010-02-26 11:15:00,61.0,61.06,60.98,60.98,113000.0,42.1984,42.24,42.1846,42.1846,113000.0
2010-02-26 11:20:00,60.98,61.02,60.92,60.97,103300.0,42.1846,42.2123,42.1431,42.1777,103300.0
2010-02-26 11:25:00,60.96,61.07,60.95,61.05,110300.0,42.1708,42.2469,42.1639,42.233,110300.0
2010-02-26 11:30:00,61.04,61.1,60.99,61.06,133700.0,42.2261,42.2676,42.1915,42.24,133700.0
2010-02-26 11:35:00,61.06,61.11,61.01,61.03,101100.0,42.24,42.2745,42.2054,42.2192,101100.0
2010-02-26 11:40:00,61.04,61.04,60.92,60.99,49900.0,42.2261,42.2261,42.1431,42.1915,49900.0
2010-02-26 11:45:00,60.99,61.02,60.94,60.96,69800.0,42.1915,42.2123,42.1569,42.1708,69800.0
2010-02-26 11:50:00,60.97,61.0,60.9,60.91,121100.0,42.1777,42.1984,42.1293,42.1362,121100.0
2010-02-26 11:55:00,60.92,60.94,60.85,60.9,78800.0,42.1431,42.1569,42.0947,42.1293,78800.0
2010-02-26 12:00:00,60.89,60.91,60.81,60.89,317000.0,42.1224,42.1362,42.067,42.1224,317000.0
2010-02-26 12:05:00,60.88,60.94,60.8,60.8,74400.0,42.1154,42.1569,42.0601,42.0601,74400.0
2010-02-26 12:10:00,60.8,60.82,60.69,60.8,173700.0,42.0601,42.0739,41.984,42.0601,173700.0
2010-02-26 12:15:00,60.8,60.81,60.7,60.71,138000.0,42.0601,42.067,41.9909,41.9978,138000.0
2010-02-26 12:20:00,60.71,60.71,60.63,60.65,322500.0,41.9978,41.9978,41.9425,41.9563,322500.0
2010-02-26 12:25:00,60.65,60.75,60.65,60.72,73200.0,41.9563,42.0255,41.9563,42.0048,73200.0
2010-02-26 12:30:00,60.71,60.71,60.6,60.63,131200.0,41.9978,41.9978,41.9217,41.9425,131200.0
2010-02-26 12:35:00,60.63,60.72,60.58,60.72,159100.0,41.9425,42.0048,41.9079,42.0048,159100.0
2010-02-26 12:40:00,60.7,60.76,60.65,60.73,67400.0,41.9909,42.0324,41.9563,42.0117,67400.0
2010-02-26 12:45:00,60.74,60.75,60.64,60.67,99600.0,42.0186,42.0255,41.9494,41.9702,99600.0
2010-02-26 12:50:00,60.65,60.72,60.55,60.72,148400.0,41.9563,42.0048,41.8871,42.0048,148400.0
2010-02-26 12:55:00,60.72,60.79,60.66,60.72,70900.0,42.0048,42.0532,41.9632,42.0048,70900.0
2010-02-26 13:00:00,60.71,60.81,60.68,60.78,99400.0,41.9978,42.067,41.9771,42.0463,99400.0
2010-02-26 13:05:00,60.78,60.78,60.62,60.65,57100.0,42.0463,42.0463,41.9356,41.9563,57100.0
2010-02-26 13:10:00,60.65,60.79,60.63,60.76,81300.0,41.9563,42.0532,41.9425,42.0324,81300.0
2010-02-26 13:15:00,60.76,60.79,60.7,60.75,44600.0,42.0324,42.0532,41.9909,42.0255,44600.0
2010-02-26 13:20:00,60.77,60.92,60.75,60.9,90100.0,42.0393,42.1431,42.0255,42.1293,90100.0
2010-02-26 13:25:00,60.91,60.95,60.85,60.94,105300.0,42.1362,42.1639,42.0947,42.1569,105300.0
2010-02-26 13:30:00,60.94,61.0,60.85,60.96,66700.0,42.1569,42.1984,42.0947,42.1708,66700.0
2010-02-26 13:35:00,60.96,61.03,60.93,61.01,56800.0,42.1708,42.2192,42.15,42.2054,56800.0
2010-02-26 13:40:00,61.01,61.06,61.0,61.02,86400.0,42.2054,42.24,42.1984,42.2123,86400.0
2010-02-26 13:45:00,61.02,61.12,61.02,61.11,96300.0,42.2123,42.2815,42.2123,42.2745,96300.0
2010-02-26 13:50:00,61.12,61.31,61.11,61.25,289100.0,42.2815,42.4129,42.2745,42.3714,289100.0
2010-02-26 13:55:00,61.26,61.26,61.13,61.2,192100.0,42.3783,42.3783,42.2884,42.3368,192100.0
2010-02-26 14:00:00,61.2,61.23,61.14,61.17,158800.0,42.3368,42.3576,42.2953,42.3161,158800.0
2010-02-26 14:05:00,61.16,61.22,61.12,61.17,156900.0,42.3091,42.3506,42.2815,42.3161,156900.0
2010-02-26 14:10:00,61.17,61.2,61.14,61.14,93200.0,42.3161,42.3368,42.2953,42.2953,93200.0
2010-02-26 14:15:00,61.14,61.21,61.09,61.09,113300.0,42.2953,42.3437,42.2607,42.2607,113300.0
2010-02-26 14:20:00,61.09,61.15,61.07,61.1,65200.0,42.2607,42.3022,42.2469,42.2676,65200.0
2010-02-26 14:25:00,61.1,61.23,61.1,61.17,96400.0,42.2676,42.3576,42.2676,42.3161,96400.0
2010-02-26 14:30:00,61.18,61.22,61.16,61.2,96600.0,42.323,42.3506,42.3091,42.3368,96600.0
2010-02-26 14:35:00,61.2,61.22,61.15,61.17,87800.0,42.3368,42.3506,42.3022,42.3161,87800.0
2010-02-26 14:40:00,61.18,61.21,61.17,61.18,63600.0,42.323,42.3437,42.3161,42.323,63600.0
2010-02-26 14:45:00,61.19,61.23,61.17,61.22,58700.0,42.3299,42.3576,42.3161,42.3506,58700.0
2010-02-26 14:50:00,61.22,61.22,61.16,61.16,72800.0,42.3506,42.3506,42.3091,42.3091,72800.0
2010-02-26 14:55:00,61.16,61.23,61.15,61.21,131900.0,42.3091,42.3576,42.3022,42.3437,131900.0
2010-02-26 15:00:00,61.2,61.21,61.16,61.18,146400.0,42.3368,42.3437,42.3091,42.323,146400.0
2010-02-26 15:05:00,61.17,61.21,61.0,61.17,183400.0,42.3161,42.3437,42.1984,42.3161,183400.0
2010-02-26 15:10:00,61.18,61.23,61.15,61.17,215200.0,42.323,42.3576,42.3022,42.3161,215200.0
2010-02-26 15:15:00,61.17,61.22,61.16,61.2,146100.0,42.3161,42.3506,42.3091,42.3368,146100.0
2010-02-26 15:20:00,61.2,61.25,61.19,61.23,136100.0,42.3368,42.3714,42.3299,42.3576,136100.0
2010-02-26 15:25:00,61.23,61.28,61.22,61.26,210700.0,42.3576,42.3921,42.3506,42.3783,210700.0
2010-02-26 15:30:00,61.26,61.28,61.18,61.21,254500.0,42.3783,42.3921,42.323,42.3437,254500.0
2010-02-26 15:35:00,61.22,61.3,61.22,61.27,233700.0,42.3506,42.406,42.3506,42.3852,233700.0
2010-02-26 15:40:00,61.26,61.29,61.24,61.26,276400.0,42.3783,42.3991,42.3645,42.3783,276400.0
2010-02-26 15:45:00,61.26,61.27,61.21,61.22,364500.0,42.3783,42.3852,42.3437,42.3506,364500.0
2010-02-26 15:50:00,61.22,61.26,61.21,61.22,416500.0,42.3506,42.3783,42.3437,42.3506,416500.0
2010-02-26 15:55:00,61.22,61.27,61.09,61.11,771300.0,42.3506,42.3852,42.2607,42.2745,771300.0
2010-03-01 09:30:00,61.83,61.98,61.6,61.7,423300.0,42.7726,42.8764,42.6135,42.6827,423300.0
2010-03-01 09:35:00,61.69,61.73,61.35,61.42,247000.0,42.6758,42.7034,42.4406,42.489,247000.0
2010-03-01 09:40:00,61.42,61.55,61.4,61.52,298700.0,42.489,42.5789,42.4752,42.5582,298700.0
2010-03-01 09:45:00,61.51,61.57,61.42,61.48,211200.0,42.5513,42.5928,42.489,42.5305,211200.0
2010-03-01 09:50:00,61.47,61.53,61.44,61.48,125500.0,42.5236,42.5651,42.5028,42.5305,125500.0
2010-03-01 09:55:00,61.47,61.52,61.4,61.44,124500.0,42.5236,42.5582,42.4752,42.5028,124500.0
2010-03-01 10:00:00,61.44,61.5,61.31,61.45,269600.0,42.5028,42.5443,42.4129,42.5097,269600.0
2010-03-01 10:05:00,61.47,61.57,61.43,61.52,231000.0,42.5236,42.5928,42.4959,42.5582,231000.0
2010-03-01 10:10:00,61.51,61.67,61.5,61.57,463600.0,42.5513,42.6619,42.5443,42.5928,463600.0
2010-03-01 10:15:00,61.58,61.62,61.48,61.49,245200.0,42.5997,42.6274,42.5305,42.5374,245200.0
2010-03-01 10:20:00,61.49,61.57,61.41,61.44,119800.0,42.5374,42.5928,42.4821,42.5028,119800.0
2010-03-01 10:25:00,61.44,61.45,61.18,61.22,220800.0,42.5028,42.5097,42.323,42.3506,220800.0
2010-03-01 10:30:00,61.22,61.26,60.96,61.16,374600.0,42.3506,42.3783,42.1708,42.3091,374600.0
2010-03-01 10:35:00,61.16,61.29,61.16,61.26,189400.0,42.3091,42.3991,42.3091,42.3783,189400.0
2010-03-01 10:40:00,61.26,61.29,61.17,61.27,175600.0,42.3783,42.3991,42.3161,42.3852,175600.0
2010-03-01 10:45:00,61.28,61.31,61.22,61.28,126000.0,42.3921,42.4129,42.3506,42.3921,126000.0
2010-03-01 10:50:00,61.29,61.37,61.29,61.29,119000.0,42.3991,42.4544,42.3991,42.3991,119000.0
2010-03-01 10:55:00,61.3,61.33,61.23,61.28,154500.0,42.406,42.4267,42.3576,42.3921,154500.0
2010-03-01 11:00:00,61.27,61.32,61.26,61.28,128500.0,42.3852,42.4198,42.3783,42.3921,128500.0
2010-03-01 11:05:00,61.29,61.35,61.24,61.32,243800.0,42.3991,42.4406,42.3645,42.4198,243800.0
2010-03-01 11:10:00,61.32,61.37,61.21,61.22,160900.0,42.4198,42.4544,42.3437,42.3506,160900.0
2010-03-01 11:15:00,61.23,61.3,61.12,61.14,183500.0,42.3576,42.406,42.2815,42.2953,183500.0
2010-03-01 11:20:00,61.14,61.18,61.1,61.17,117900.0,42.2953,42.323,42.2676,42.3161,117900.0
2010-03-01 11:25:00,61.17,61.23,61.16,61.22,91400.0,42.3161,42.3576,42.3091,42.3506,91400.0
2010-03-01 11:30:00,61.22,61.29,61.17,61.26,171600.0,42.3506,42.3991,42.3161,42.3783,171600.0
2010-03-01 11:35:00,61.27,61.31,61.23,61.26,149100.0,42.3852,42.4129,42.3576,42.3783,149100.0
2010-03-01 11:40:00,61.26,61.32,61.22,61.27,113300.0,42.3783,42.4198,42.3506,42.3852,113300.0
2010-03-01 11:45:00,61.27,61.31,61.23,61.24,120800.0,42.3852,42.4129,42.3576,42.3645,120800.0
2010-03-01 11:50:00,61.25,61.34,61.22,61.3,223400.0,42.3714,42.4337,42.3506,42.406,223400.0
2010-03-01 11:55:00,61.3,61.34,61.25,61.33,132000.0,42.406,42.4337,42.3714,42.4267,132000.0
2010-03-01 12:00:00,61.33,61.43,61.27,61.39,189000.0,42.4267,42.4959,42.3852,42.4682,189000.0
2010-03-01 12:05:00,61.38,61.46,61.35,61.39,141800.0,42.4613,42.5167,42.4406,42.4682,141800.0
2010-03-01 12:10:00,61.4,61.4,61.35,61.35,101500.0,42.4752,42.4752,42.4406,42.4406,101500.0
2010-03-01 12:15:00,61.35,61.39,61.32,61.36,69800.0,42.4406,42.4682,42.4198,42.4475,69800.0
2010-03-01 12:20:00,61.36,61.36,61.24,61.26,91000.0,42.4475,42.4475,42.3645,42.3783,91000.0
2010-03-01 12:25:00,61.26,61.3,61.23,61.25,101400.0,42.3783,42.406,42.3576,42.3714,101400.0
2010-03-01 12:30:00,61.24,61.25,61.18,61.23,137000.0,42.3645,42.3714,42.323,42.3576,137000.0
2010-03-01 12:35:00,61.24,61.25,61.17,61.23,116900.0,42.3645,42.3714,42.3161,42.3576,116900.0
2010-03-01 12:40:00,61.23,61.28,61.22,61.27,70500.0,42.3576,42.3921,42.3506,42.3852,70500.0
2010-03-01 12:45:00,61.27,61.28,61.21,61.26,65700.0,42.3852,42.3921,42.3437,42.3783,65700.0
2010-03-01 12:50:00,61.27,61.29,61.17,61.26,136100.0,42.3852,42.3991,42.3161,42.3783,136100.0
2010-03-01 12:55:00,61.26,61.3,61.2,61.26,209700.0,42.3783,42.406,42.3368,42.3783,209700.0
2010-03-01 13:00:00,61.26,61.29,61.15,61.2,125500.0,42.3783,42.3991,42.3022,42.3368,125500.0
2010-03-01 13:05:00,61.21,61.25,61.19,61.24,70300.0,42.3437,42.3714,42.3299,42.3645,70300.0
2010-03-01 13:10:00,61.24,61.31,61.19,61.3,117700.0,42.3645,42.4129,42.3299,42.406,117700.0
2010-03-01 13:15:00,61.31,61.31,61.25,61.26,55900.0,42.4129,42.4129,42.3714,42.3783,55900.0
2010-03-01 13:20:00,61.26,61.26,61.16,61.18,90900.0,42.3783,42.3783,42.3091,42.323,90900.0
2010-03-01 13:25:00,61.19,61.19,61.05,61.07,193100.0,42.3299,42.3299,42.233,42.2469,193100.0
2010-03-01 13:30:00,61.06,61.14,61.06,61.12,85200.0,42.24,42.2953,42.24,42.2815,85200.0
2010-03-01 13:35:00,61.13,61.19,61.09,61.19,175200.0,42.2884,42.3299,42.2607,42.3299,175200.0
2010-03-01 13:40:00,61.17,61.27,61.17,61.26,128700.0,42.3161,42.3852,42.3161,42.3783,128700.0
2010-03-01 13:45:00,61.26,61.31,61.23,61.28,69600.0,42.3783,42.4129,42.3576,42.3921,69600.0
2010-03-01 13:50:00,61.28,61.31,61.22,61.3,65200.0,42.3921,42.4129,42.3506,42.406,65200.0
2010-03-01 13:55:00,61.31,61.34,61.27,61.32,67300.0,42.4129,42.4337,42.3852,42.4198,67300.0
2010-03-01 14:00:00,61.33,61.36,61.27,61.35,85900.0,42.4267,42.4475,42.3852,42.4406,85900.0
2010-03-01 14:05:00,61.35,61.39,61.32,61.38,153500.0,42.4406,42.4682,42.4198,42.4613,153500.0
2010-03-01 14:10:00,61.38,61.5,61.36,61.49,104200.0,42.4613,42.5443,42.4475,42.5374,104200.0
2010-03-01 14:15:00,61.48,61.56,61.46,61.51,317600.0,42.5305,42.5858,42.5167,42.5513,317600.0
2010-03-01 14:20:00,61.51,61.51,61.42,61.49,160700.0,42.5513,42.5513,42.489,42.5374,160700.0
2010-03-01 14:25:00,61.49,61.51,61.44,61.49,128400.0,42.5374,42.5513,42.5028,42.5374,128400.0
2010-03-01 14:30:00,61.49,61.5,61.44,61.45,87300.0,42.5374,42.5443,42.5028,42.5097,87300.0
2010-03-01 14:35:00,61.46,61.5,61.4,61.48,162200.0,42.5167,42.5443,42.4752,42.5305,162200.0
2010-03-01 14:40:00,61.48,61.52,61.46,61.48,107400.0,42.5305,42.5582,42.5167,42.5305,107400.0
2010-03-01 14:45:00,61.49,61.49,61.42,61.46,59800.0,42.5374,42.5374,42.489,42.5167,59800.0
2010-03-01 14:50:00,61.47,61.52,61.45,61.5,126800.0,42.5236,42.5582,42.5097,42.5443,126800.0
2010-03-01 14:55:00,61.51,61.53,61.46,61.49,95300.0,42.5513,42.5651,42.5167,42.5374,95300.0
2010-03-01 15:00:00,61.5,61.55,61.44,61.49,132900.0,42.5443,42.5789,42.5028,42.5374,132900.0
2010-03-01 15:05:00,61.49,61.49,61.41,61.45,99500.0,42.5374,42.5374,42.4821,42.5097,99500.0
2010-03-01 15:10:00,61.45,61.45,61.35,61.38,175100.0,42.5097,42.5097,42.4406,42.4613,175100.0
2010-03-01 15:15:00,61.39,61.48,61.38,61.43,91700.0,42.4682,42.5305,42.4613,42.4959,91700.0
2010-03-01 15:20:00,61.43,61.5,61.41,61.45,120000.0,42.4959,42.5443,42.4821,42.5097,120000.0
2010-03-01 15:25:00,61.45,61.48,61.36,61.36,213600.0,42.5097,42.5305,42.4475,42.4475,213600.0
2010-03-01 15:30:00,61.37,61.46,61.37,61.45,175800.0,42.4544,42.5167,42.4544,42.5097,175800.0
2010-03-01 15:35:00,61.45,61.47,61.43,61.46,100200.0,42.5097,42.5236,42.4959,42.5167,100200.0
2010-03-01 15:40:00,61.47,61.49,61.43,61.49,137300.0,42.5236,42.5374,42.4959,42.5374,137300.0
2010-03-01 15:45:00,61.49,61.49,61.38,61.4,184500.0,42.5374,42.5374,42.4613,42.4752,184500.0
2010-03-01 15:50:00,61.4,61.46,61.37,61.4,347900.0,42.4752,42.5167,42.4544,42.4752,347900.0
2010-03-01 15:55:00,61.41,61.42,61.38,61.39,392500.0,42.4821,42.489,42.4613,42.4682,392500.0
2010-03-02 09:30:00,61.59,61.83,60.93,61.77,280400.0,42.6066,42.7726,42.15,42.7311,280400.0
2010-03-02 09:35:00,61.77,61.79,61.45,61.5,261300.0,42.7311,42.745,42.5097,42.5443,261300.0
2010-03-02 09:40:00,61.5,61.55,61.42,61.49,273500.0,42.5443,42.5789,42.489,42.5374,273500.0
2010-03-02 09:45:00,61.5,61.5,61.42,61.43,142100.0,42.5443,42.5443,42.489,42.4959,142100.0
2010-03-02 09:50:00,61.43,61.45,61.25,61.32,193900.0,42.4959,42.5097,42.3714,42.4198,193900.0
2010-03-02 09:55:00,61.32,61.67,61.29,61.58,179500.0,42.4198,42.6619,42.3991,42.5997,179500.0
2010-03-02 10:00:00,61.57,61.74,61.56,61.67,154100.0,42.5928,42.7104,42.5858,42.6619,154100.0
2010-03-02 10:05:00,61.68,61.74,61.66,61.72,203600.0,42.6689,42.7104,42.655,42.6965,203600.0
2010-03-02 10:10:00,61.72,61.76,61.48,61.49,166600.0,42.6965,42.7242,42.5305,42.5374,166600.0
2010-03-02 10:15:00,61.49,61.52,61.34,61.45,317100.0,42.5374,42.5582,42.4337,42.5097,317100.0
2010-03-02 10:20:00,61.45,61.54,61.44,61.5,129200.0,42.5097,42.572,42.5028,42.5443,129200.0
2010-03-02 10:25:00,61.49,61.6,61.48,61.58,149100.0,42.5374,42.6135,42.5305,42.5997,149100.0
2010-03-02 10:30:00,61.57,61.71,61.56,61.63,154700.0,42.5928,42.6896,42.5858,42.6343,154700.0
2010-03-02 10:35:00,61.64,61.81,61.6,61.81,184100.0,42.6412,42.7588,42.6135,42.7588,184100.0
2010-03-02 10:40:00,61.81,61.86,61.77,61.78,145200.0,42.7588,42.7934,42.7311,42.738,145200.0
2010-03-02 10:45:00,61.78,61.99,61.75,61.98,354000.0,42.738,42.8833,42.7173,42.8764,354000.0
2010-03-02 10:50:00,61.97,62.1,61.96,62.03,362100.0,42.8695,42.9594,42.8626,42.911,362100.0
2010-03-02 10:55:00,62.03,62.15,62.02,62.13,205100.0,42.911,42.994,42.9041,42.9802,205100.0
2010-03-02 11:00:00,62.12,62.28,62.12,62.25,188800.0,42.9732,43.0839,42.9732,43.0632,188800.0
2010-03-02 11:05:00,62.25,62.38,62.21,62.3,305100.0,43.0632,43.1531,43.0355,43.0978,305100.0
2010-03-02 11:10:00,62.31,62.43,62.24,62.41,203100.0,43.1047,43.1877,43.0563,43.1739,203100.0
2010-03-02 11:15:00,62.4,62.43,62.3,62.33,166100.0,43.1669,43.1877,43.0978,43.1185,166100.0
2010-03-02 11:20:00,62.32,62.4,62.29,62.36,83000.0,43.1116,43.1669,43.0908,43.1393,83000.0
2010-03-02 11:25:00,62.36,62.49,62.36,62.48,112900.0,43.1393,43.2292,43.1393,43.2223,112900.0
2010-03-02 11:30:00,62.49,62.5,62.41,62.48,133900.0,43.2292,43.2361,43.1739,43.2223,133900.0
2010-03-02 11:35:00,62.48,62.52,62.43,62.5,206000.0,43.2223,43.25,43.1877,43.2361,206000.0
2010-03-02 11:40:00,62.5,62.5,62.4,62.44,66800.0,43.2361,43.2361,43.1669,43.1946,66800.0
2010-03-02 11:45:00,62.43,62.45,62.4,62.42,68400.0,43.1877,43.2015,43.1669,43.1808,68400.0
2010-03-02 11:50:00,62.42,62.52,62.42,62.49,126600.0,43.1808,43.25,43.1808,43.2292,126600.0
2010-03-02 11:55:00,62.5,62.51,62.4,62.4,49800.0,43.2361,43.243,43.1669,43.1669,49800.0
2010-03-02 12:00:00,62.4,62.45,62.35,62.44,85500.0,43.1669,43.2015,43.1323,43.1946,85500.0
2010-03-02 12:05:00,62.45,62.46,62.34,62.38,95800.0,43.2015,43.2084,43.1254,43.1531,95800.0
2010-03-02 12:10:00,62.38,62.42,62.33,62.37,85000.0,43.1531,43.1808,43.1185,43.1462,85000.0
2010-03-02 12:15:00,62.37,62.38,62.31,62.33,124000.0,43.1462,43.1531,43.1047,43.1185,124000.0
2010-03-02 12:20:00,62.32,62.36,62.22,62.23,72400.0,43.1116,43.1393,43.0424,43.0493,72400.0
2010-03-02 12:25:00,62.23,62.32,62.18,62.29,92500.0,43.0493,43.1116,43.0147,43.0908,92500.0
2010-03-02 12:30:00,62.29,62.29,62.21,62.29,45900.0,43.0908,43.0908,43.0355,43.0908,45900.0
2010-03-02 12:35:00,62.29,62.35,62.28,62.33,35100.0,43.0908,43.1323,43.0839,43.1185,35100.0
2010-03-02 12:40:00,62.34,62.37,62.29,62.36,100600.0,43.1254,43.1462,43.0908,43.1393,100600.0
2010-03-02 12:45:00,62.35,62.37,62.26,62.28,99100.0,43.1323,43.1462,43.0701,43.0839,99100.0
2010-03-02 12:50:00,62.28,62.38,62.25,62.32,123400.0,43.0839,43.1531,43.0632,43.1116,123400.0
2010-03-02 12:55:00,62.32,62.43,62.31,62.43,119400.0,43.1116,43.1877,43.1047,43.1877,119400.0
2010-03-02 13:00:00,62.44,62.47,62.38,62.38,82400.0,43.1946,43.2154,43.1531,43.1531,82400.0
2010-03-02 13:05:00,62.37,62.38,62.3,62.37,71000.0,43.1462,43.1531,43.0978,43.1462,71000.0
2010-03-02 13:10:00,62.37,62.4,62.35,62.36,99600.0,43.1462,43.1669,43.1323,43.1393,99600.0
2010-03-02 13:15:00,62.37,62.43,62.37,62.43,99900.0,43.1462,43.1877,43.1462,43.1877,99900.0
2010-03-02 13:20:00,62.42,62.43,62.34,62.35,82000.0,43.1808,43.1877,43.1254,43.1323,82000.0
2010-03-02 13:25:00,62.35,62.38,62.33,62.36,57200.0,43.1323,43.1531,43.1185,43.1393,57200.0
2010-03-02 13:30:00,62.36,62.42,62.35,62.42,137900.0,43.1393,43.1808,43.1323,43.1808,137900.0
2010-03-02 13:35:00,62.42,62.44,62.39,62.39,57200.0,43.1808,43.1946,43.16,43.16,57200.0
2010-03-02 13:40:00,62.38,62.5,62.37,62.49,187500.0,43.1531,43.2361,43.1462,43.2292,187500.0
2010-03-02 13:45:00,62.49,62.51,62.45,62.48,227800.0,43.2292,43.243,43.2015,43.2223,227800.0
2010-03-02 13:50:00,62.49,62.53,62.49,62.51,209800.0,43.2292,43.2569,43.2292,43.243,209800.0
2010-03-02 13:55:00,62.52,62.6,62.49,62.59,644500.0,43.25,43.3053,43.2292,43.2984,644500.0
2010-03-02 14:00:00,62.58,62.78,62.58,62.61,932000.0,43.2915,43.4298,43.2915,43.3122,932000.0
2010-03-02 14:05:00,62.61,62.65,62.52,62.52,326200.0,43.3122,43.3399,43.25,43.25,326200.0
2010-03-02 14:10:00,62.52,62.55,62.4,62.42,202200.0,43.25,43.2707,43.1669,43.1808,202200.0
2010-03-02 14:15:00,62.42,62.5,62.39,62.48,183300.0,43.1808,43.2361,43.16,43.2223,183300.0
2010-03-02 14:20:00,62.48,62.5,62.31,62.34,146000.0,43.2223,43.2361,43.1047,43.1254,146000.0
2010-03-02 14:25:00,62.33,62.34,62.16,62.22,240500.0,43.1185,43.1254,43.0009,43.0424,240500.0
2010-03-02 14:30:00,62.22,62.38,62.19,62.37,131900.0,43.0424,43.1531,43.0217,43.1462,131900.0
2010-03-02 14:35:00,62.37,62.47,62.34,62.46,123100.0,43.1462,43.2154,43.1254,43.2084,123100.0
2010-03-02 14:40:00,62.47,62.48,62.4,62.41,126200.0,43.2154,43.2223,43.1669,43.1739,126200.0
2010-03-02 14:45:00,62.41,62.46,62.39,62.46,61300.0,43.1739,43.2084,43.16,43.2084,61300.0
2010-03-02 14:50:00,62.46,62.46,62.28,62.37,157300.0,43.2084,43.2084,43.0839,43.1462,157300.0
2010-03-02 14:55:00,62.37,62.38,62.25,62.27,216400.0,43.1462,43.1531,43.0632,43.077,216400.0
2010-03-02 15:00:00,62.28,62.44,62.28,62.41,239100.0,43.0839,43.1946,43.0839,43.1739,239100.0
2010-03-02 15:05:00,62.42,62.53,62.36,62.52,272600.0,43.1808,43.2569,43.1393,43.25,272600.0
2010-03-02 15:10:00,62.52,62.62,62.47,62.59,424500.0,43.25,43.3191,43.2154,43.2984,424500.0
2010-03-02 15:15:00,62.59,62.65,62.58,62.58,186500.0,43.2984,43.3399,43.2915,43.2915,186500.0
2010-03-02 15:20:00,62.57,62.69,62.51,62.64,360100.0,43.2845,43.3676,43.243,43.333,360100.0
2010-03-02 15:25:00,62.64,62.76,62.62,62.7,432200.0,43.333,43.416,43.3191,43.3745,432200.0
2010-03-02 15:30:00,62.7,62.84,62.69,62.78,395800.0,43.3745,43.4713,43.3676,43.4298,395800.0
2010-03-02 15:35:00,62.77,62.84,62.71,62.77,444500.0,43.4229,43.4713,43.3814,43.4229,444500.0
2010-03-02 15:40:00,62.77,62.81,62.66,62.69,375200.0,43.4229,43.4506,43.3468,43.3676,375200.0
2010-03-02 15:45:00,62.69,62.79,62.63,62.77,500100.0,43.3676,43.4367,43.326,43.4229,500100.0
2010-03-02 15:50:00,62.78,62.78,62.66,62.73,720300.0,43.4298,43.4298,43.3468,43.3952,720300.0
2010-03-02 15:55:00,62.73,62.88,62.72,62.85,1078700.0,43.3952,43.499,43.3883,43.4782,1078700.0
2010-03-03 09:30:00,63.41,63.42,63.14,63.3,475600.0,43.8656,43.8726,43.6789,43.7895,475600.0
2010-03-03 09:35:00,63.3,63.34,63.22,63.28,390500.0,43.7895,43.8172,43.7342,43.7757,390500.0
2010-03-03 09:40:00,63.27,63.3,63.18,63.25,281200.0,43.7688,43.7895,43.7065,43.7549,281200.0
2010-03-03 09:45:00,63.24,63.33,63.18,63.27,351900.0,43.748,43.8103,43.7065,43.7688,351900.0
2010-03-03 09:50:00,63.26,63.43,63.26,63.34,265500.0,43.7619,43.8795,43.7619,43.8172,265500.0
2010-03-03 09:55:00,63.35,63.36,63.13,63.17,261700.0,43.8241,43.831,43.6719,43.6996,261700.0
2010-03-03 10:00:00,63.17,63.31,63.13,63.17,419000.0,43.6996,43.7965,43.6719,43.6996,419000.0
2010-03-03 10:05:00,63.19,63.26,63.09,63.09,422200.0,43.7134,43.7619,43.6443,43.6443,422200.0
2010-03-03 10:10:00,63.1,63.17,63.03,63.15,249800.0,43.6512,43.6996,43.6028,43.6858,249800.0
2010-03-03 10:15:00,63.14,63.27,63.04,63.26,332200.0,43.6789,43.7688,43.6097,43.7619,332200.0
2010-03-03 10:20:00,63.25,63.47,63.25,63.46,218600.0,43.7549,43.9071,43.7549,43.9002,218600.0
2010-03-03 10:25:00,63.47,63.49,63.33,63.45,194600.0,43.9071,43.921,43.8103,43.8933,194600.0
2010-03-03 10:30:00,63.44,63.5,63.19,63.49,556800.0,43.8864,43.9279,43.7134,43.921,556800.0
2010-03-03 10:35:00,63.49,63.58,63.42,63.58,312900.0,43.921,43.9832,43.8726,43.9832,312900.0
2010-03-03 10:40:00,63.57,63.63,63.54,63.63,274000.0,43.9763,44.0178,43.9556,44.0178,274000.0
2010-03-03 10:45:00,63.63,63.72,63.62,63.62,230900.0,44.0178,44.0801,44.0109,44.0109,230900.0
2010-03-03 10:50:00,63.62,63.69,63.56,63.56,217900.0,44.0109,44.0593,43.9694,43.9694,217900.0
2010-03-03 10:55:00,63.56,63.72,63.53,63.67,314200.0,43.9694,44.0801,43.9486,44.0455,314200.0
2010-03-03 11:00:00,63.67,63.72,63.64,63.65,191900.0,44.0455,44.0801,44.0247,44.0317,191900.0
2010-03-03 11:05:00,63.65,63.79,63.64,63.76,197100.0,44.0317,44.1285,44.0247,44.1078,197100.0
2010-03-03 11:10:00,63.77,63.78,63.69,63.7,125900.0,44.1147,44.1216,44.0593,44.0662,125900.0
2010-03-03 11:15:00,63.71,63.79,63.7,63.74,113000.0,44.0732,44.1285,44.0662,44.0939,113000.0
2010-03-03 11:20:00,63.74,63.79,63.72,63.74,211200.0,44.0939,44.1285,44.0801,44.0939,211200.0
2010-03-03 11:25:00,63.75,63.77,63.63,63.65,223000.0,44.1008,44.1147,44.0178,44.0317,223000.0
2010-03-03 11:30:00,63.66,63.73,63.65,63.72,148700.0,44.0386,44.087,44.0317,44.0801,148700.0
2010-03-03 11:35:00,63.71,63.77,63.65,63.75,135100.0,44.0732,44.1147,44.0317,44.1008,135100.0
2010-03-03 11:40:00,63.75,63.81,63.62,63.63,117900.0,44.1008,44.1423,44.0109,44.0178,117900.0
2010-03-03 11:45:00,63.63,63.64,63.59,63.61,155000.0,44.0178,44.0247,43.9902,44.004,155000.0
2010-03-03 11:50:00,63.62,63.69,63.62,63.66,86700.0,44.0109,44.0593,44.0109,44.0386,86700.0
2010-03-03 11:55:00,63.66,63.78,63.66,63.76,209800.0,44.0386,44.1216,44.0386,44.1078,209800.0
2010-03-03 12:00:00,63.76,63.78,63.7,63.73,155500.0,44.1078,44.1216,44.0662,44.087,155500.0
2010-03-03 12:05:00,63.74,63.75,63.63,63.69,188600.0,44.0939,44.1008,44.0178,44.0593,188600.0
2010-03-03 12:10:00,63.68,63.78,63.68,63.77,192700.0,44.0524,44.1216,44.0524,44.1147,192700.0
2010-03-03 12:15:00,63.77,63.87,63.76,63.83,258900.0,44.1147,44.1839,44.1078,44.1562,258900.0
2010-03-03 12:20:00,63.84,63.87,63.81,63.84,167200.0,44.1631,44.1839,44.1423,44.1631,167200.0
2010-03-03 12:25:00,63.85,63.89,63.76,63.76,206500.0,44.17,44.1977,44.1078,44.1078,206500.0
2010-03-03 12:30:00,63.77,63.85,63.77,63.78,122200.0,44.1147,44.17,44.1147,44.1216,122200.0
2010-03-03 12:35:00,63.78,63.87,63.76,63.87,181800.0,44.1216,44.1839,44.1078,44.1839,181800.0
2010-03-03 12:40:00,63.87,63.89,63.75,63.76,121900.0,44.1839,44.1977,44.1008,44.1078,121900.0
2010-03-03 12:45:00,63.76,63.85,63.74,63.81,108400.0,44.1078,44.17,44.0939,44.1423,108400.0
2010-03-03 12:50:00,63.81,63.83,63.62,63.64,159900.0,44.1423,44.1562,44.0109,44.0247,159900.0
2010-03-03 12:55:00,63.64,63.73,63.61,63.63,118000.0,44.0247,44.087,44.004,44.0178,118000.0
2010-03-03 13:00:00,63.62,63.68,63.57,63.61,112400.0,44.0109,44.0524,43.9763,44.004,112400.0
2010-03-03 13:05:00,63.61,63.71,63.61,63.69,103100.0,44.004,44.0732,44.004,44.0593,103100.0
2010-03-03 13:10:00,63.68,63.73,63.61,63.66,135600.0,44.0524,44.087,44.004,44.0386,135600.0
2010-03-03 13:15:00,63.65,63.69,63.6,63.66,155700.0,44.0317,44.0593,43.9971,44.0386,155700.0
2010-03-03 13:20:00,63.67,63.79,63.65,63.79,168500.0,44.0455,44.1285,44.0317,44.1285,168500.0
2010-03-03 13:25:00,63.79,63.85,63.78,63.79,91200.0,44.1285,44.17,44.1216,44.1285,91200.0
2010-03-03 13:30:00,63.79,63.84,63.74,63.78,151800.0,44.1285,44.1631,44.0939,44.1216,151800.0
2010-03-03 13:35:00,63.78,63.78,63.69,63.76,71300.0,44.1216,44.1216,44.0593,44.1078,71300.0
2010-03-03 13:40:00,63.77,63.82,63.72,63.72,77000.0,44.1147,44.1493,44.0801,44.0801,77000.0
2010-03-03 13:45:00,63.73,63.84,63.72,63.83,191900.0,44.087,44.1631,44.0801,44.1562,191900.0
2010-03-03 13:50:00,63.82,63.93,63.82,63.9,128200.0,44.1493,44.2254,44.1493,44.2046,128200.0
2010-03-03 13:55:00,63.9,64.03,63.89,64.0,225400.0,44.2046,44.2945,44.1977,44.2738,225400.0
2010-03-03 14:00:00,63.99,64.0,63.95,64.0,99800.0,44.2669,44.2738,44.2392,44.2738,99800.0
2010-03-03 14:05:00,64.0,64.01,63.83,63.83,86100.0,44.2738,44.2807,44.1562,44.1562,86100.0
2010-03-03 14:10:00,63.83,63.89,63.8,63.8,56000.0,44.1562,44.1977,44.1354,44.1354,56000.0
2010-03-03 14:15:00,63.8,63.8,63.63,63.64,125300.0,44.1354,44.1354,44.0178,44.0247,125300.0
2010-03-03 14:20:00,63.64,63.68,63.47,63.5,106200.0,44.0247,44.0524,43.9071,43.9279,106200.0
2010-03-03 14:25:00,63.51,63.53,63.33,63.51,183400.0,43.9348,43.9486,43.8103,43.9348,183400.0
2010-03-03 14:30:00,63.5,63.54,63.41,63.42,119100.0,43.9279,43.9556,43.8656,43.8726,119100.0
2010-03-03 14:35:00,63.42,63.6,63.42,63.51,95900.0,43.8726,43.9971,43.8726,43.9348,95900.0
2010-03-03 14:40:00,63.51,63.51,63.39,63.39,100800.0,43.9348,43.9348,43.8518,43.8518,100800.0
2010-03-03 14:45:00,63.39,63.4,63.26,63.38,115400.0,43.8518,43.8587,43.7619,43.8449,115400.0
2010-03-03 14:50:00,63.37,63.38,63.3,63.35,63800.0,43.838,43.8449,43.7895,43.8241,63800.0
2010-03-03 14:55:00,63.33,63.39,63.27,63.33,83300.0,43.8103,43.8518,43.7688,43.8103,83300.0
2010-03-03 15:00:00,63.32,63.41,63.27,63.4,71300.0,43.8034,43.8656,43.7688,43.8587,71300.0
2010-03-03 15:05:00,63.39,63.4,63.29,63.29,241700.0,43.8518,43.8587,43.7826,43.7826,241700.0
2010-03-03 15:10:00,63.3,63.31,63.23,63.29,189700.0,43.7895,43.7965,43.7411,43.7826,189700.0
2010-03-03 15:15:00,63.29,63.32,63.26,63.3,122800.0,43.7826,43.8034,43.7619,43.7895,122800.0
2010-03-03 15:20:00,63.29,63.33,63.22,63.28,186400.0,43.7826,43.8103,43.7342,43.7757,186400.0
2010-03-03 15:25:00,63.29,63.3,63.16,63.23,148000.0,43.7826,43.7895,43.6927,43.7411,148000.0
2010-03-03 15:30:00,63.23,63.34,63.19,63.32,99000.0,43.7411,43.8172,43.7134,43.8034,99000.0
2010-03-03 15:35:00,63.33,63.45,63.32,63.33,172100.0,43.8103,43.8933,43.8034,43.8103,172100.0
2010-03-03 15:40:00,63.33,63.4,63.26,63.39,220800.0,43.8103,43.8587,43.7619,43.8518,220800.0
2010-03-03 15:45:00,63.38,63.4,63.33,63.33,156900.0,43.8449,43.8587,43.8103,43.8103,156900.0
2010-03-03 15:50:00,63.34,63.35,63.25,63.25,159800.0,43.8172,43.8241,43.7549,43.7549,159800.0
2010-03-03 15:55:00,63.25,63.25,63.16,63.21,348000.0,43.7549,43.7549,43.6927,43.7273,348000.0
2010-03-04 09:30:00,63.24,63.46,63.21,63.39,288900.0,43.748,43.9002,43.7273,43.8518,288900.0
2010-03-04 09:35:00,63.4,63.5,63.11,63.15,246600.0,43.8587,43.9279,43.6581,43.6858,246600.0
2010-03-04 09:40:00,63.16,63.36,63.12,63.29,139000.0,43.6927,43.831,43.665,43.7826,139000.0
2010-03-04 09:45:00,63.29,63.49,63.22,63.43,283200.0,43.7826,43.921,43.7342,43.8795,283200.0
2010-03-04 09:50:00,63.41,63.6,63.39,63.52,162900.0,43.8656,43.9971,43.8518,43.9417,162900.0
2010-03-04 09:55:00,63.51,63.73,63.49,63.63,115500.0,43.9348,44.087,43.921,44.0178,115500.0
2010-03-04 10:00:00,63.63,63.72,63.53,63.57,136100.0,44.0178,44.0801,43.9486,43.9763,136100.0
2010-03-04 10:05:00,63.56,63.62,63.25,63.26,147800.0,43.9694,44.0109,43.7549,43.7619,147800.0
2010-03-04 10:10:00,63.25,63.49,63.24,63.47,316300.0,43.7549,43.921,43.748,43.9071,316300.0
2010-03-04 10:15:00,63.46,63.47,63.23,63.24,125900.0,43.9002,43.9071,43.7411,43.748,125900.0
2010-03-04 10:20:00,63.25,63.26,63.05,63.09,175900.0,43.7549,43.7619,43.6166,43.6443,175900.0
2010-03-04 10:25:00,63.1,63.16,63.0,63.12,166100.0,43.6512,43.6927,43.582,43.665,166100.0
2010-03-04 10:30:00,63.12,63.12,62.67,62.7,278800.0,43.665,43.665,43.3537,43.3745,278800.0
2010-03-04 10:35:00,62.7,62.76,62.64,62.75,171000.0,43.3745,43.416,43.333,43.4091,171000.0
2010-03-04 10:40:00,62.76,62.84,62.61,62.84,143900.0,43.416,43.4713,43.3122,43.4713,143900.0
2010-03-04 10:45:00,62.83,62.87,62.74,62.85,71000.0,43.4644,43.4921,43.4021,43.4782,71000.0
2010-03-04 10:50:00,62.84,62.85,62.77,62.84,181600.0,43.4713,43.4782,43.4229,43.4713,181600.0
2010-03-04 10:55:00,62.85,62.98,62.8,62.96,116000.0,43.4782,43.5682,43.4436,43.5543,116000.0
2010-03-04 11:00:00,62.97,63.07,62.92,63.02,125500.0,43.5613,43.6304,43.5267,43.5958,125500.0
2010-03-04 11:05:00,63.01,63.11,62.99,63.08,125400.0,43.5889,43.6581,43.5751,43.6373,125400.0
2010-03-04 11:10:00,63.08,63.18,62.99,63.0,120400.0,43.6373,43.7065,43.5751,43.582,120400.0
2010-03-04 11:15:00,62.99,63.07,62.95,62.96,104500.0,43.5751,43.6304,43.5474,43.5543,104500.0
2010-03-04 11:20:00,62.95,62.95,62.84,62.9,80800.0,43.5474,43.5474,43.4713,43.5128,80800.0
2010-03-04 11:25:00,62.9,62.94,62.81,62.88,76400.0,43.5128,43.5405,43.4506,43.499,76400.0
2010-03-04 11:30:00,62.88,62.95,62.79,62.8,71800.0,43.499,43.5474,43.4367,43.4436,71800.0
2010-03-04 11:35:00,62.8,62.84,62.76,62.77,65200.0,43.4436,43.4713,43.416,43.4229,65200.0
2010-03-04 11:40:00,62.77,62.78,62.68,62.75,51300.0,43.4229,43.4298,43.3606,43.4091,51300.0
2010-03-04 11:45:00,62.74,62.86,62.73,62.76,123400.0,43.4021,43.4852,43.3952,43.416,123400.0
2010-03-04 11:50:00,62.76,62.81,62.7,62.71,95400.0,43.416,43.4506,43.3745,43.3814,95400.0
2010-03-04 11:55:00,62.71,62.74,62.61,62.64,162800.0,43.3814,43.4021,43.3122,43.333,162800.0
2010-03-04 12:00:00,62.64,63.05,62.38,62.39,262500.0,43.333,43.6166,43.1531,43.16,262500.0
2010-03-04 12:05:00,62.39,62.55,62.36,62.38,178700.0,43.16,43.2707,43.1393,43.1531,178700.0
2010-03-04 12:10:00,62.37,62.56,62.35,62.52,82100.0,43.1462,43.2776,43.1323,43.25,82100.0
2010-03-04 12:15:00,62.54,62.56,62.44,62.54,268500.0,43.2638,43.2776,43.1946,43.2638,268500.0
2010-03-04 12:20:00,62.55,62.59,62.53,62.57,48600.0,43.2707,43.2984,43.2569,43.2845,48600.0
2010-03-04 12:25:00,62.57,62.67,62.5,62.64,121000.0,43.2845,43.3537,43.2361,43.333,121000.0
2010-03-04 12:30:00,62.64,62.7,62.48,62.48,91500.0,43.333,43.3745,43.2223,43.2223,91500.0
2010-03-04 12:35:00,62.48,62.55,62.46,62.46,52900.0,43.2223,43.2707,43.2084,43.2084,52900.0
2010-03-04 12:40:00,62.45,62.53,62.45,62.49,47800.0,43.2015,43.2569,43.2015,43.2292,47800.0
2010-03-04 12:45:00,62.49,62.53,62.49,62.53,41200.0,43.2292,43.2569,43.2292,43.2569,41200.0
2010-03-04 12:50:00,62.53,62.54,62.47,62.53,78300.0,43.2569,43.2638,43.2154,43.2569,78300.0
2010-03-04 12:55:00,62.52,62.59,62.49,62.58,50000.0,43.25,43.2984,43.2292,43.2915,50000.0
2010-03-04 13:00:00,62.57,62.57,62.52,62.54,51200.0,43.2845,43.2845,43.25,43.2638,51200.0
2010-03-04 13:05:00,62.53,62.56,62.48,62.52,64100.0,43.2569,43.2776,43.2223,43.25,64100.0
2010-03-04 13:10:00,62.51,62.54,62.44,62.54,103200.0,43.243,43.2638,43.1946,43.2638,103200.0
2010-03-04 13:15:00,62.54,62.65,62.53,62.55,91400.0,43.2638,43.3399,43.2569,43.2707,91400.0
2010-03-04 13:20:00,62.55,62.63,62.55,62.62,94100.0,43.2707,43.326,43.2707,43.3191,94100.0
2010-03-04 13:25:00,62.62,62.64,62.55,62.61,87500.0,43.3191,43.333,43.2707,43.3122,87500.0
2010-03-04 13:30:00,62.61,62.63,62.44,62.46,185500.0,43.3122,43.326,43.1946,43.2084,185500.0
2010-03-04 13:35:00,62.45,62.45,62.36,62.41,134500.0,43.2015,43.2015,43.1393,43.1739,134500.0
2010-03-04 13:40:00,62.41,62.41,62.35,62.38,99900.0,43.1739,43.1739,43.1323,43.1531,99900.0
2010-03-04 13:45:00,62.38,62.4,62.3,62.33,123300.0,43.1531,43.1669,43.0978,43.1185,123300.0
2010-03-04 13:50:00,62.34,62.36,62.27,62.29,103000.0,43.1254,43.1393,43.077,43.0908,103000.0
2010-03-04 13:55:00,62.29,62.45,62.28,62.44,118200.0,43.0908,43.2015,43.0839,43.1946,118200.0
2010-03-04 14:00:00,62.44,62.48,62.39,62.41,87400.0,43.1946,43.2223,43.16,43.1739,87400.0
2010-03-04 14:05:00,62.41,62.55,62.4,62.5,95000.0,43.1739,43.2707,43.1669,43.2361,95000.0
2010-03-04 14:10:00,62.5,62.52,62.4,62.44,63900.0,43.2361,43.25,43.1669,43.1946,63900.0
2010-03-04 14:15:00,62.45,62.57,62.45,62.53,141900.0,43.2015,43.2845,43.2015,43.2569,141900.0
2010-03-04 14:20:00,62.53,62.56,62.52,62.54,91100.0,43.2569,43.2776,43.25,43.2638,91100.0
2010-03-04 14:25:00,62.54,62.57,62.47,62.55,135300.0,43.2638,43.2845,43.2154,43.2707,135300.0
2010-03-04 14:30:00,62.56,62.58,62.48,62.55,192900.0,43.2776,43.2915,43.2223,43.2707,192900.0
2010-03-04 14:35:00,62.55,62.56,62.49,62.54,92200.0,43.2707,43.2776,43.2292,43.2638,92200.0
2010-03-04 14:40:00,62.55,62.64,62.54,62.59,183400.0,43.2707,43.333,43.2638,43.2984,183400.0
2010-03-04 14:45:00,62.6,62.68,62.59,62.61,131200.0,43.3053,43.3606,43.2984,43.3122,131200.0
2010-03-04 14:50:00,62.61,62.68,62.58,62.66,119800.0,43.3122,43.3606,43.2915,43.3468,119800.0
2010-03-04 14:55:00,62.65,62.67,62.6,62.62,218900.0,43.3399,43.3537,43.3053,43.3191,218900.0
2010-03-04 15:00:00,62.62,62.65,62.58,62.62,420100.0,43.3191,43.3399,43.2915,43.3191,420100.0
2010-03-04 15:05:00,62.61,62.63,62.55,62.62,212300.0,43.3122,43.326,43.2707,43.3191,212300.0
2010-03-04 15:10:00,62.62,62.65,62.6,62.64,202400.0,43.3191,43.3399,43.3053,43.333,202400.0
2010-03-04 15:15:00,62.65,62.68,62.64,62.68,137700.0,43.3399,43.3606,43.333,43.3606,137700.0
2010-03-04 15:20:00,62.67,62.68,62.65,62.66,117800.0,43.3537,43.3606,43.3399,43.3468,117800.0
2010-03-04 15:25:00,62.66,62.67,62.55,62.59,353000.0,43.3468,43.3537,43.2707,43.2984,353000.0
2010-03-04 15:30:00,62.6,62.65,62.56,62.65,335800.0,43.3053,43.3399,43.2776,43.3399,335800.0
2010-03-04 15:35:00,62.65,62.68,62.64,62.64,281600.0,43.3399,43.3606,43.333,43.333,281600.0
2010-03-04 15:40:00,62.65,62.76,62.64,62.76,273600.0,43.3399,43.416,43.333,43.416,273600.0
2010-03-04 15:45:00,62.76,62.91,62.76,62.89,424000.0,43.416,43.5197,43.416,43.5059,424000.0
2010-03-04 15:50:00,62.89,62.9,62.84,62.9,317800.0,43.5059,43.5128,43.4713,43.5128,317800.0
2010-03-04 15:55:00,62.9,62.92,62.83,62.83,578400.0,43.5128,43.5267,43.4644,43.4644,578400.0
2010-03-05 09:30:00,63.41,63.6,63.26,63.37,200400.0,43.8656,43.9971,43.7619,43.838,200400.0
2010-03-05 09:35:00,63.38,63.54,63.34,63.42,177600.0,43.8449,43.9556,43.8172,43.8726,177600.0
2010-03-05 09:40:00,63.41,63.42,63.21,63.36,112500.0,43.8656,43.8726,43.7273,43.831,112500.0
2010-03-05 09:45:00,63.34,63.54,63.3,63.51,133000.0,43.8172,43.9556,43.7895,43.9348,133000.0
2010-03-05 09:50:00,63.51,63.65,63.47,63.61,134300.0,43.9348,44.0317,43.9071,44.004,134300.0
2010-03-05 09:55:00,63.6,63.72,63.47,63.54,143800.0,43.9971,44.0801,43.9071,43.9556,143800.0
2010-03-05 10:00:00,63.54,63.58,63.4,63.41,129400.0,43.9556,43.9832,43.8587,43.8656,129400.0
2010-03-05 10:05:00,63.41,63.67,63.41,63.64,109000.0,43.8656,44.0455,43.8656,44.0247,109000.0
2010-03-05 10:10:00,63.64,63.82,63.64,63.8,129100.0,44.0247,44.1493,44.0247,44.1354,129100.0
2010-03-05 10:15:00,63.79,63.85,63.74,63.75,138400.0,44.1285,44.17,44.0939,44.1008,138400.0
2010-03-05 10:20:00,63.75,63.76,63.61,63.67,129200.0,44.1008,44.1078,44.004,44.0455,129200.0
2010-03-05 10:25:00,63.67,63.82,63.67,63.75,156900.0,44.0455,44.1493,44.0455,44.1008,156900.0
2010-03-05 10:30:00,63.73,63.74,63.55,63.56,111400.0,44.087,44.0939,43.9625,43.9694,111400.0
2010-03-05 10:35:00,63.56,63.61,63.45,63.45,112100.0,43.9694,44.004,43.8933,43.8933,112100.0
2010-03-05 10:40:00,63.45,63.46,63.29,63.37,277100.0,43.8933,43.9002,43.7826,43.838,277100.0
2010-03-05 10:45:00,63.36,63.46,63.26,63.33,132100.0,43.831,43.9002,43.7619,43.8103,132100.0
2010-03-05 10:50:00,63.33,63.38,63.29,63.29,81100.0,43.8103,43.8449,43.7826,43.7826,81100.0
2010-03-05 10:55:00,63.29,63.47,63.22,63.46,155800.0,43.7826,43.9071,43.7342,43.9002,155800.0
2010-03-05 11:00:00,63.46,63.53,63.38,63.44,165700.0,43.9002,43.9486,43.8449,43.8864,165700.0
2010-03-05 11:05:00,63.43,63.46,63.39,63.46,45100.0,43.8795,43.9002,43.8518,43.9002,45100.0
2010-03-05 11:10:00,63.48,63.55,63.47,63.54,64800.0,43.9141,43.9625,43.9071,43.9556,64800.0
2010-03-05 11:15:00,63.54,63.66,63.53,63.65,77000.0,43.9556,44.0386,43.9486,44.0317,77000.0
2010-03-05 11:20:00,63.64,63.71,63.64,63.69,120700.0,44.0247,44.0732,44.0247,44.0593,120700.0
2010-03-05 11:25:00,63.7,63.71,63.56,63.58,70800.0,44.0662,44.0732,43.9694,43.9832,70800.0
2010-03-05 11:30:00,63.57,63.57,63.44,63.45,89600.0,43.9763,43.9763,43.8864,43.8933,89600.0
2010-03-05 11:35:00,63.45,63.53,63.44,63.5,70400.0,43.8933,43.9486,43.8864,43.9279,70400.0
2010-03-05 11:40:00,63.5,63.51,63.45,63.51,89400.0,43.9279,43.9348,43.8933,43.9348,89400.0
2010-03-05 11:45:00,63.51,63.59,63.51,63.54,42700.0,43.9348,43.9902,43.9348,43.9556,42700.0
2010-03-05 11:50:00,63.54,63.62,63.48,63.59,85700.0,43.9556,44.0109,43.9141,43.9902,85700.0
2010-03-05 11:55:00,63.59,63.67,63.54,63.66,95100.0,43.9902,44.0455,43.9556,44.0386,95100.0
2010-03-05 12:00:00,63.65,63.66,63.58,63.65,79600.0,44.0317,44.0386,43.9832,44.0317,79600.0
2010-03-05 12:05:00,63.65,63.73,63.64,63.71,83300.0,44.0317,44.087,44.0247,44.0732,83300.0
2010-03-05 12:10:00,63.72,63.72,63.68,63.68,52900.0,44.0801,44.0801,44.0524,44.0524,52900.0
2010-03-05 12:15:00,63.68,63.72,63.64,63.64,65700.0,44.0524,44.0801,44.0247,44.0247,65700.0
2010-03-05 12:20:00,63.64,63.68,63.61,63.64,80800.0,44.0247,44.0524,44.004,44.0247,80800.0
2010-03-05 12:25:00,63.64,63.7,63.61,63.68,148000.0,44.0247,44.0662,44.004,44.0524,148000.0
2010-03-05 12:30:00,63.68,63.72,63.65,63.7,59100.0,44.0524,44.0801,44.0317,44.0662,59100.0
2010-03-05 12:35:00,63.69,63.75,63.69,63.74,57100.0,44.0593,44.1008,44.0593,44.0939,57100.0
2010-03-05 12:40:00,63.74,63.79,63.73,63.76,67700.0,44.0939,44.1285,44.087,44.1078,67700.0
2010-03-05 12:45:00,63.76,63.78,63.69,63.77,71800.0,44.1078,44.1216,44.0593,44.1147,71800.0
2010-03-05 12:50:00,63.76,63.79,63.72,63.76,118900.0,44.1078,44.1285,44.0801,44.1078,118900.0
2010-03-05 12:55:00,63.75,63.8,63.72,63.78,261500.0,44.1008,44.1354,44.0801,44.1216,261500.0
2010-03-05 13:00:00,63.79,63.81,63.75,63.77,76800.0,44.1285,44.1423,44.1008,44.1147,76800.0
2010-03-05 13:05:00,63.78,63.81,63.76,63.79,69100.0,44.1216,44.1423,44.1078,44.1285,69100.0
2010-03-05 13:10:00,63.79,63.88,63.78,63.86,170100.0,44.1285,44.1908,44.1216,44.1769,170100.0
2010-03-05 13:15:00,63.87,63.87,63.81,63.84,89300.0,44.1839,44.1839,44.1423,44.1631,89300.0
2010-03-05 13:20:00,63.85,63.87,63.82,63.84,106400.0,44.17,44.1839,44.1493,44.1631,106400.0
2010-03-05 13:25:00,63.85,63.88,63.84,63.86,48200.0,44.17,44.1908,44.1631,44.1769,48200.0
2010-03-05 13:30:00,63.86,63.88,63.85,63.86,55200.0,44.1769,44.1908,44.17,44.1769,55200.0
2010-03-05 13:35:00,63.86,63.88,63.72,63.72,255100.0,44.1769,44.1908,44.0801,44.0801,255100.0
2010-03-05 13:40:00,63.73,63.81,63.73,63.79,70400.0,44.087,44.1423,44.087,44.1285,70400.0
2010-03-05 13:45:00,63.79,63.8,63.72,63.74,61900.0,44.1285,44.1354,44.0801,44.0939,61900.0
2010-03-05 13:50:00,63.74,63.77,63.71,63.72,99500.0,44.0939,44.1147,44.0732,44.0801,99500.0
2010-03-05 13:55:00,63.71,63.74,63.7,63.72,45000.0,44.0732,44.0939,44.0662,44.0801,45000.0
2010-03-05 14:00:00,63.72,63.72,63.68,63.69,44700.0,44.0801,44.0801,44.0524,44.0593,44700.0
2010-03-05 14:05:00,63.69,63.76,63.68,63.71,151300.0,44.0593,44.1078,44.0524,44.0732,151300.0
2010-03-05 14:10:00,63.71,63.77,63.66,63.69,190600.0,44.0732,44.1147,44.0386,44.0593,190600.0
2010-03-05 14:15:00,63.69,63.74,63.67,63.67,59100.0,44.0593,44.0939,44.0455,44.0455,59100.0
2010-03-05 14:20:00,63.66,63.73,63.64,63.73,47900.0,44.0386,44.087,44.0247,44.087,47900.0
2010-03-05 14:25:00,63.71,63.72,63.61,63.66,82700.0,44.0732,44.0801,44.004,44.0386,82700.0
2010-03-05 14:30:00,63.66,63.73,63.64,63.71,96900.0,44.0386,44.087,44.0247,44.0732,96900.0
2010-03-05 14:35:00,63.71,63.73,63.69,63.72,53200.0,44.0732,44.087,44.0593,44.0801,53200.0
2010-03-05 14:40:00,63.72,63.83,63.71,63.83,750800.0,44.0801,44.1562,44.0732,44.1562,750800.0
2010-03-05 14:45:00,63.82,63.88,63.78,63.86,179900.0,44.1493,44.1908,44.1216,44.1769,179900.0
2010-03-05 14:50:00,63.86,63.9,63.84,63.87,248200.0,44.1769,44.2046,44.1631,44.1839,248200.0
2010-03-05 14:55:00,63.86,63.92,63.86,63.88,171100.0,44.1769,44.2184,44.1769,44.1908,171100.0
2010-03-05 15:00:00,63.87,63.94,63.87,63.92,406900.0,44.1839,44.2323,44.1839,44.2184,406900.0
2010-03-05 15:05:00,63.92,63.94,63.87,63.87,133700.0,44.2184,44.2323,44.1839,44.1839,133700.0
2010-03-05 15:10:00,63.87,63.89,63.85,63.87,79800.0,44.1839,44.1977,44.17,44.1839,79800.0
2010-03-05 15:15:00,63.87,63.88,63.83,63.85,218100.0,44.1839,44.1908,44.1562,44.17,218100.0
2010-03-05 15:20:00,63.86,63.86,63.83,63.83,61300.0,44.1769,44.1769,44.1562,44.1562,61300.0
2010-03-05 15:25:00,63.83,63.85,63.75,63.75,216200.0,44.1562,44.17,44.1008,44.1008,216200.0
2010-03-05 15:30:00,63.75,63.83,63.73,63.82,259700.0,44.1008,44.1562,44.087,44.1493,259700.0
2010-03-05 15:35:00,63.83,63.86,63.81,63.81,121700.0,44.1562,44.1769,44.1423,44.1423,121700.0
2010-03-05 15:40:00,63.8,63.83,63.78,63.79,127900.0,44.1354,44.1562,44.1216,44.1285,127900.0
2010-03-05 15:45:00,63.79,63.82,63.76,63.79,138700.0,44.1285,44.1493,44.1078,44.1285,138700.0
2010-03-05 15:50:00,63.78,63.81,63.76,63.77,238000.0,44.1216,44.1423,44.1078,44.1147,238000.0
2010-03-05 15:55:00,63.77,63.87,63.71,63.83,472500.0,44.1147,44.1839,44.0732,44.1562,472500.0
2010-03-08 09:30:00,63.83,64.08,63.78,64.01,392800.0,44.1562,44.3291,44.1216,44.2807,392800.0
2010-03-08 09:35:00,64.01,64.25,63.96,64.14,360000.0,44.2807,44.4467,44.2461,44.3706,360000.0
2010-03-08 09:40:00,64.13,64.43,64.13,64.4,287100.0,44.3637,44.5712,44.3637,44.5505,287100.0
2010-03-08 09:45:00,64.42,64.42,64.17,64.2,275300.0,44.5643,44.5643,44.3914,44.4121,275300.0
2010-03-08 09:50:00,64.2,64.31,64.12,64.2,212100.0,44.4121,44.4882,44.3568,44.4121,212100.0
2010-03-08 09:55:00,64.2,64.31,64.09,64.13,379200.0,44.4121,44.4882,44.336,44.3637,379200.0
2010-03-08 10:00:00,64.14,64.26,64.07,64.25,272900.0,44.3706,44.4536,44.3222,44.4467,272900.0
2010-03-08 10:05:00,64.25,64.4,64.21,64.4,190700.0,44.4467,44.5505,44.4191,44.5505,190700.0
2010-03-08 10:10:00,64.39,64.5,64.33,64.49,272600.0,44.5436,44.6197,44.5021,44.6128,272600.0
2010-03-08 10:15:00,64.49,64.5,64.41,64.48,262000.0,44.6128,44.6197,44.5574,44.6058,262000.0
2010-03-08 10:20:00,64.48,64.63,64.47,64.61,238000.0,44.6058,44.7096,44.5989,44.6958,238000.0
2010-03-08 10:25:00,64.61,64.65,64.57,64.58,373300.0,44.6958,44.7234,44.6681,44.675,373300.0
2010-03-08 10:30:00,64.58,64.61,64.38,64.39,310300.0,44.675,44.6958,44.5367,44.5436,310300.0
2010-03-08 10:35:00,64.39,64.54,64.36,64.52,307100.0,44.5436,44.6473,44.5228,44.6335,307100.0
2010-03-08 10:40:00,64.51,64.56,64.44,64.45,331700.0,44.6266,44.6612,44.5782,44.5851,331700.0
2010-03-08 10:45:00,64.45,64.47,64.33,64.34,128000.0,44.5851,44.5989,44.5021,44.509,128000.0
2010-03-08 10:50:00,64.35,64.49,64.35,64.49,74800.0,44.5159,44.6128,44.5159,44.6128,74800.0
2010-03-08 10:55:00,64.48,64.55,64.45,64.5,66800.0,44.6058,44.6543,44.5851,44.6197,66800.0
2010-03-08 11:00:00,64.52,64.53,64.46,64.5,57400.0,44.6335,44.6404,44.592,44.6197,57400.0
2010-03-08 11:05:00,64.51,64.61,64.5,64.6,215100.0,44.6266,44.6958,44.6197,44.6888,215100.0
2010-03-08 11:10:00,64.6,64.61,64.4,64.41,139100.0,44.6888,44.6958,44.5505,44.5574,139100.0
2010-03-08 11:15:00,64.42,64.43,64.35,64.36,301500.0,44.5643,44.5712,44.5159,44.5228,301500.0
2010-03-08 11:20:00,64.37,64.37,64.2,64.23,208200.0,44.5297,44.5297,44.4121,44.4329,208200.0
2010-03-08 11:25:00,64.22,64.25,64.04,64.05,225100.0,44.426,44.4467,44.3015,44.3084,225100.0
2010-03-08 11:30:00,64.07,64.08,63.96,64.01,117000.0,44.3222,44.3291,44.2461,44.2807,117000.0
2010-03-08 11:35:00,64.01,64.14,64.0,64.08,101300.0,44.2807,44.3706,44.2738,44.3291,101300.0
2010-03-08 11:40:00,64.09,64.1,64.04,64.08,82700.0,44.336,44.343,44.3015,44.3291,82700.0
2010-03-08 11:45:00,64.09,64.11,63.99,64.0,91300.0,44.336,44.3499,44.2669,44.2738,91300.0
2010-03-08 11:50:00,64.01,64.07,63.99,64.01,75400.0,44.2807,44.3222,44.2669,44.2807,75400.0
2010-03-08 11:55:00,64.02,64.05,63.96,63.98,155200.0,44.2876,44.3084,44.2461,44.2599,155200.0
2010-03-08 12:00:00,63.98,64.05,63.92,64.05,113900.0,44.2599,44.3084,44.2184,44.3084,113900.0
2010-03-08 12:05:00,64.05,64.1,64.01,64.09,62400.0,44.3084,44.343,44.2807,44.336,62400.0
2010-03-08 12:10:00,64.09,64.11,64.04,64.04,86800.0,44.336,44.3499,44.3015,44.3015,86800.0
2010-03-08 12:15:00,64.04,64.17,64.04,64.09,104300.0,44.3015,44.3914,44.3015,44.336,104300.0
2010-03-08 12:20:00,64.1,64.11,64.02,64.02,61100.0,44.343,44.3499,44.2876,44.2876,61100.0
2010-03-08 12:25:00,64.02,64.08,64.01,64.08,174500.0,44.2876,44.3291,44.2807,44.3291,174500.0
2010-03-08 12:30:00,64.08,64.12,64.06,64.12,32200.0,44.3291,44.3568,44.3153,44.3568,32200.0
2010-03-08 12:35:00,64.11,64.15,64.09,64.1,34100.0,44.3499,44.3775,44.336,44.343,34100.0
2010-03-08 12:40:00,64.09,64.13,64.03,64.03,41900.0,44.336,44.3637,44.2945,44.2945,41900.0
2010-03-08 12:45:00,64.03,64.11,63.95,64.1,74200.0,44.2945,44.3499,44.2392,44.343,74200.0
2010-03-08 12:50:00,64.11,64.17,64.09,64.11,58500.0,44.3499,44.3914,44.336,44.3499,58500.0
2010-03-08 12:55:00,64.11,64.13,64.05,64.12,70600.0,44.3499,44.3637,44.3084,44.3568,70600.0
2010-03-08 13:00:00,64.12,64.21,64.11,64.17,151300.0,44.3568,44.4191,44.3499,44.3914,151300.0
2010-03-08 13:05:00,64.16,64.21,64.15,64.2,52600.0,44.3845,44.4191,44.3775,44.4121,52600.0
2010-03-08 13:10:00,64.18,64.23,64.18,64.22,42500.0,44.3983,44.4329,44.3983,44.426,42500.0
2010-03-08 13:15:00,64.21,64.22,64.19,64.2,49900.0,44.4191,44.426,44.4052,44.4121,49900.0
2010-03-08 13:20:00,64.2,64.23,64.17,64.2,59200.0,44.4121,44.4329,44.3914,44.4121,59200.0
2010-03-08 13:25:00,64.2,64.29,64.2,64.28,72900.0,44.4121,44.4744,44.4121,44.4675,72900.0
2010-03-08 13:30:00,64.27,64.3,64.27,64.28,79900.0,44.4606,44.4813,44.4606,44.4675,79900.0
2010-03-08 13:35:00,64.28,64.32,64.27,64.32,98200.0,44.4675,44.4952,44.4606,44.4952,98200.0
2010-03-08 13:40:00,64.33,64.45,64.32,64.43,105600.0,44.5021,44.5851,44.4952,44.5712,105600.0
2010-03-08 13:45:00,64.43,64.47,64.4,64.45,134300.0,44.5712,44.5989,44.5505,44.5851,134300.0
2010-03-08 13:50:00,64.46,64.5,64.45,64.49,83600.0,44.592,44.6197,44.5851,44.6128,83600.0
2010-03-08 13:55:00,64.49,64.55,64.48,64.53,130000.0,44.6128,44.6543,44.6058,44.6404,130000.0
2010-03-08 14:00:00,64.53,64.56,64.5,64.52,140000.0,44.6404,44.6612,44.6197,44.6335,140000.0
2010-03-08 14:05:00,64.51,64.53,64.51,64.52,87300.0,44.6266,44.6404,44.6266,44.6335,87300.0
2010-03-08 14:10:00,64.52,64.54,64.5,64.52,100100.0,44.6335,44.6473,44.6197,44.6335,100100.0
2010-03-08 14:15:00,64.53,64.53,64.41,64.42,138900.0,44.6404,44.6404,44.5574,44.5643,138900.0
2010-03-08 14:20:00,64.41,64.42,64.32,64.32,116000.0,44.5574,44.5643,44.4952,44.4952,116000.0
2010-03-08 14:25:00,64.33,64.48,64.31,64.48,109700.0,44.5021,44.6058,44.4882,44.6058,109700.0
2010-03-08 14:30:00,64.48,64.49,64.39,64.4,82500.0,44.6058,44.6128,44.5436,44.5505,82500.0
2010-03-08 14:35:00,64.4,64.46,64.4,64.45,57700.0,44.5505,44.592,44.5505,44.5851,57700.0
2010-03-08 14:40:00,64.44,64.44,64.4,64.4,101500.0,44.5782,44.5782,44.5505,44.5505,101500.0
2010-03-08 14:45:00,64.4,64.46,64.39,64.46,94600.0,44.5505,44.592,44.5436,44.592,94600.0
2010-03-08 14:50:00,64.45,64.51,64.45,64.49,144100.0,44.5851,44.6266,44.5851,44.6128,144100.0
2010-03-08 14:55:00,64.5,64.5,64.46,64.49,160800.0,44.6197,44.6197,44.592,44.6128,160800.0
2010-03-08 15:00:00,64.48,64.51,64.47,64.47,121000.0,44.6058,44.6266,44.5989,44.5989,121000.0
2010-03-08 15:05:00,64.48,64.52,64.44,64.48,166000.0,44.6058,44.6335,44.5782,44.6058,166000.0
2010-03-08 15:10:00,64.48,64.48,64.4,64.42,132200.0,44.6058,44.6058,44.5505,44.5643,132200.0
2010-03-08 15:15:00,64.41,64.5,64.4,64.5,135400.0,44.5574,44.6197,44.5505,44.6197,135400.0
2010-03-08 15:20:00,64.49,64.53,64.48,64.49,132700.0,44.6128,44.6404,44.6058,44.6128,132700.0
2010-03-08 15:25:00,64.49,64.57,64.48,64.57,98900.0,44.6128,44.6681,44.6058,44.6681,98900.0
2010-03-08 15:30:00,64.56,64.57,64.5,64.52,164900.0,44.6612,44.6681,44.6197,44.6335,164900.0
2010-03-08 15:35:00,64.52,64.54,64.48,64.5,190400.0,44.6335,44.6473,44.6058,44.6197,190400.0
2010-03-08 15:40:00,64.5,64.56,64.5,64.54,120100.0,44.6197,44.6612,44.6197,44.6473,120100.0
2010-03-08 15:45:00,64.54,64.6,64.52,64.59,227000.0,44.6473,44.6888,44.6335,44.6819,227000.0
2010-03-08 15:50:00,64.59,64.6,64.52,64.53,211300.0,44.6819,44.6888,44.6335,44.6404,211300.0
2010-03-08 15:55:00,64.53,64.54,64.44,64.45,305100.0,44.6404,44.6473,44.5782,44.5851,305100.0
2010-03-09 09:30:00,64.04,64.18,63.84,64.17,245000.0,44.3015,44.3983,44.1631,44.3914,245000.0
2010-03-09 09:35:00,64.18,64.25,64.08,64.25,144900.0,44.3983,44.4467,44.3291,44.4467,144900.0
2010-03-09 09:40:00,64.24,64.35,64.22,64.27,199800.0,44.4398,44.5159,44.426,44.4606,199800.0
2010-03-09 09:45:00,64.28,64.36,64.22,64.35,232800.0,44.4675,44.5228,44.426,44.5159,232800.0
2010-03-09 09:50:00,64.35,64.4,64.31,64.36,234300.0,44.5159,44.5505,44.4882,44.5228,234300.0
2010-03-09 09:55:00,64.36,64.49,64.34,64.48,210500.0,44.5228,44.6128,44.509,44.6058,210500.0
2010-03-09 10:00:00,64.48,64.49,64.3,64.31,257500.0,44.6058,44.6128,44.4813,44.4882,257500.0
2010-03-09 10:05:00,64.3,64.37,64.26,64.3,196700.0,44.4813,44.5297,44.4536,44.4813,196700.0
2010-03-09 10:10:00,64.31,64.34,64.21,64.25,201700.0,44.4882,44.509,44.4191,44.4467,201700.0
2010-03-09 10:15:00,64.25,64.39,64.24,64.36,218700.0,44.4467,44.5436,44.4398,44.5228,218700.0
2010-03-09 10:20:00,64.35,64.45,64.34,64.35,200100.0,44.5159,44.5851,44.509,44.5159,200100.0
2010-03-09 10:25:00,64.35,64.39,64.13,64.14,93100.0,44.5159,44.5436,44.3637,44.3706,93100.0
2010-03-09 10:30:00,64.13,64.16,64.04,64.07,96200.0,44.3637,44.3845,44.3015,44.3222,96200.0
2010-03-09 10:35:00,64.06,64.18,64.06,64.1,120800.0,44.3153,44.3983,44.3153,44.343,120800.0
2010-03-09 10:40:00,64.11,64.22,64.09,64.22,113900.0,44.3499,44.426,44.336,44.426,113900.0
2010-03-09 10:45:00,64.21,64.26,64.19,64.21,95400.0,44.4191,44.4536,44.4052,44.4191,95400.0
2010-03-09 10:50:00,64.21,64.26,64.14,64.15,101900.0,44.4191,44.4536,44.3706,44.3775,101900.0
2010-03-09 10:55:00,64.16,64.21,64.14,64.16,76800.0,44.3845,44.4191,44.3706,44.3845,76800.0
2010-03-09 11:00:00,64.16,64.18,64.07,64.08,175700.0,44.3845,44.3983,44.3222,44.3291,175700.0
2010-03-09 11:05:00,64.08,64.13,64.02,64.03,116600.0,44.3291,44.3637,44.2876,44.2945,116600.0
2010-03-09 11:10:00,64.03,64.12,64.02,64.08,99800.0,44.2945,44.3568,44.2876,44.3291,99800.0
2010-03-09 11:15:00,64.08,64.08,64.03,64.03,81600.0,44.3291,44.3291,44.2945,44.2945,81600.0
2010-03-09 11:20:00,64.03,64.16,64.02,64.12,81400.0,44.2945,44.3845,44.2876,44.3568,81400.0
2010-03-09 11:25:00,64.11,64.14,64.11,64.12,46900.0,44.3499,44.3706,44.3499,44.3568,46900.0
2010-03-09 11:30:00,64.11,64.21,64.1,64.19,86000.0,44.3499,44.4191,44.343,44.4052,86000.0
2010-03-09 11:35:00,64.19,64.31,64.18,64.29,145700.0,44.4052,44.4882,44.3983,44.4744,145700.0
2010-03-09 11:40:00,64.29,64.32,64.28,64.3,132500.0,44.4744,44.4952,44.4675,44.4813,132500.0
2010-03-09 11:45:00,64.3,64.32,64.25,64.32,102100.0,44.4813,44.4952,44.4467,44.4952,102100.0
2010-03-09 11:50:00,64.31,64.41,64.31,64.41,96100.0,44.4882,44.5574,44.4882,44.5574,96100.0
2010-03-09 11:55:00,64.4,64.45,64.34,64.4,92300.0,44.5505,44.5851,44.509,44.5505,92300.0
2010-03-09 12:00:00,64.4,64.47,64.4,64.45,113100.0,44.5505,44.5989,44.5505,44.5851,113100.0
2010-03-09 12:05:00,64.46,64.47,64.43,64.47,81800.0,44.592,44.5989,44.5712,44.5989,81800.0
2010-03-09 12:10:00,64.47,64.49,64.44,64.49,78500.0,44.5989,44.6128,44.5782,44.6128,78500.0
2010-03-09 12:15:00,64.49,64.49,64.45,64.48,43100.0,44.6128,44.6128,44.5851,44.6058,43100.0
2010-03-09 12:20:00,64.49,64.57,64.48,64.51,109600.0,44.6128,44.6681,44.6058,44.6266,109600.0
2010-03-09 12:25:00,64.49,64.52,64.48,64.48,65500.0,44.6128,44.6335,44.6058,44.6058,65500.0
2010-03-09 12:30:00,64.47,64.48,64.36,64.4,62600.0,44.5989,44.6058,44.5228,44.5505,62600.0
2010-03-09 12:35:00,64.4,64.42,64.33,64.34,43100.0,44.5505,44.5643,44.5021,44.509,43100.0
2010-03-09 12:40:00,64.34,64.35,64.25,64.26,73300.0,44.509,44.5159,44.4467,44.4536,73300.0
2010-03-09 12:45:00,64.26,64.3,64.21,64.27,66500.0,44.4536,44.4813,44.4191,44.4606,66500.0
2010-03-09 12:50:00,64.27,64.27,64.17,64.22,67200.0,44.4606,44.4606,44.3914,44.426,67200.0
2010-03-09 12:55:00,64.22,64.28,64.22,64.28,92700.0,44.426,44.4675,44.426,44.4675,92700.0
2010-03-09 13:00:00,64.26,64.28,64.23,64.27,130300.0,44.4536,44.4675,44.4329,44.4606,130300.0
2010-03-09 13:05:00,64.28,64.32,64.24,64.26,102300.0,44.4675,44.4952,44.4398,44.4536,102300.0
2010-03-09 13:10:00,64.25,64.31,64.08,64.26,86400.0,44.4467,44.4882,44.3291,44.4536,86400.0
2010-03-09 13:15:00,64.27,64.28,64.23,64.25,44100.0,44.4606,44.4675,44.4329,44.4467,44100.0
2010-03-09 13:20:00,64.25,64.28,64.23,64.25,68300.0,44.4467,44.4675,44.4329,44.4467,68300.0
2010-03-09 13:25:00,64.05,64.27,64.05,64.26,58800.0,44.3084,44.4606,44.3084,44.4536,58800.0
2010-03-09 13:30:00,64.26,64.29,64.23,64.25,63500.0,44.4536,44.4744,44.4329,44.4467,63500.0
2010-03-09 13:35:00,64.24,64.25,64.15,64.16,71500.0,44.4398,44.4467,44.3775,44.3845,71500.0
2010-03-09 13:40:00,64.16,64.17,64.05,64.09,227000.0,44.3845,44.3914,44.3084,44.336,227000.0
2010-03-09 13:45:00,64.1,64.16,64.06,64.15,153500.0,44.343,44.3845,44.3153,44.3775,153500.0
2010-03-09 13:50:00,64.14,64.18,64.14,64.16,87400.0,44.3706,44.3983,44.3706,44.3845,87400.0
2010-03-09 13:55:00,64.18,64.19,64.11,64.11,106600.0,44.3983,44.4052,44.3499,44.3499,106600.0
2010-03-09 14:00:00,64.13,64.13,64.06,64.06,92700.0,44.3637,44.3637,44.3153,44.3153,92700.0
2010-03-09 14:05:00,64.06,64.1,64.05,64.09,77600.0,44.3153,44.343,44.3084,44.336,77600.0
2010-03-09 14:10:00,64.09,64.1,64.01,64.01,75900.0,44.336,44.343,44.2807,44.2807,75900.0
2010-03-09 14:15:00,64.01,64.07,64.0,64.05,95200.0,44.2807,44.3222,44.2738,44.3084,95200.0
2010-03-09 14:20:00,64.06,64.08,64.04,64.06,64000.0,44.3153,44.3291,44.3015,44.3153,64000.0
2010-03-09 14:25:00,64.07,64.13,64.06,64.1,82500.0,44.3222,44.3637,44.3153,44.343,82500.0
2010-03-09 14:30:00,64.11,64.14,64.09,64.11,84800.0,44.3499,44.3706,44.336,44.3499,84800.0
2010-03-09 14:35:00,64.1,64.12,64.02,64.05,175700.0,44.343,44.3568,44.2876,44.3084,175700.0
2010-03-09 14:40:00,64.05,64.06,63.96,63.98,187900.0,44.3084,44.3153,44.2461,44.2599,187900.0
2010-03-09 14:45:00,63.98,64.02,63.96,63.98,146000.0,44.2599,44.2876,44.2461,44.2599,146000.0
2010-03-09 14:50:00,63.98,64.02,63.95,63.99,379800.0,44.2599,44.2876,44.2392,44.2669,379800.0
2010-03-09 14:55:00,63.98,64.01,63.89,64.0,264000.0,44.2599,44.2807,44.1977,44.2738,264000.0
2010-03-09 15:00:00,64.01,64.06,63.98,64.04,130500.0,44.2807,44.3153,44.2599,44.3015,130500.0
2010-03-09 15:05:00,64.05,64.08,64.0,64.03,187600.0,44.3084,44.3291,44.2738,44.2945,187600.0
2010-03-09 15:10:00,64.03,64.05,63.99,64.0,220700.0,44.2945,44.3084,44.2669,44.2738,220700.0
2010-03-09 15:15:00,64.0,64.02,63.76,63.84,468200.0,44.2738,44.2876,44.1078,44.1631,468200.0
2010-03-09 15:20:00,63.84,63.85,63.7,63.75,252200.0,44.1631,44.17,44.0662,44.1008,252200.0
2010-03-09 15:25:00,63.75,63.92,63.7,63.9,279100.0,44.1008,44.2184,44.0662,44.2046,279100.0
2010-03-09 15:30:00,63.91,63.92,63.82,63.83,128500.0,44.2115,44.2184,44.1493,44.1562,128500.0
2010-03-09 15:35:00,63.84,64.01,63.84,63.99,267900.0,44.1631,44.2807,44.1631,44.2669,267900.0
2010-03-09 15:40:00,63.99,64.06,63.96,63.99,455900.0,44.2669,44.3153,44.2461,44.2669,455900.0
2010-03-09 15:45:00,63.99,64.01,63.93,63.97,280600.0,44.2669,44.2807,44.2254,44.253,280600.0
2010-03-09 15:50:00,63.96,64.06,63.96,64.01,338500.0,44.2461,44.3153,44.2461,44.2807,338500.0
2010-03-09 15:55:00,64.01,64.11,64.0,64.1,551300.0,44.2807,44.3499,44.2738,44.343,551300.0
2010-03-10 09:30:00,64.01,64.36,63.86,64.19,330000.0,44.2807,44.5228,44.1769,44.4052,330000.0
2010-03-10 09:35:00,64.18,64.33,64.09,64.17,295200.0,44.3983,44.5021,44.336,44.3914,295200.0
2010-03-10 09:40:00,64.17,64.28,64.14,64.26,197900.0,44.3914,44.4675,44.3706,44.4536,197900.0
2010-03-10 09:45:00,64.26,64.38,64.21,64.35,177700.0,44.4536,44.5367,44.4191,44.5159,177700.0
2010-03-10 09:50:00,64.35,64.35,63.98,64.06,249000.0,44.5159,44.5159,44.2599,44.3153,249000.0
2010-03-10 09:55:00,64.07,64.14,63.96,63.98,228600.0,44.3222,44.3706,44.2461,44.2599,228600.0
2010-03-10 10:00:00,63.96,64.02,63.81,64.02,272200.0,44.2461,44.2876,44.1423,44.2876,272200.0
2010-03-10 10:05:00,64.02,64.07,63.95,63.99,152700.0,44.2876,44.3222,44.2392,44.2669,152700.0
2010-03-10 10:10:00,63.99,64.1,63.98,64.07,119900.0,44.2669,44.343,44.2599,44.3222,119900.0
2010-03-10 10:15:00,64.08,64.1,63.92,63.99,139800.0,44.3291,44.343,44.2184,44.2669,139800.0
2010-03-10 10:20:00,63.99,64.11,63.99,64.08,82000.0,44.2669,44.3499,44.2669,44.3291,82000.0
2010-03-10 10:25:00,64.08,64.13,64.05,64.08,100700.0,44.3291,44.3637,44.3084,44.3291,100700.0
2010-03-10 10:30:00,64.09,64.48,64.08,64.39,354500.0,44.336,44.6058,44.3291,44.5436,354500.0
2010-03-10 10:35:00,64.38,64.41,64.28,64.36,128700.0,44.5367,44.5574,44.4675,44.5228,128700.0
2010-03-10 10:40:00,64.36,64.45,64.35,64.39,96600.0,44.5228,44.5851,44.5159,44.5436,96600.0
2010-03-10 10:45:00,64.4,64.52,64.38,64.48,86600.0,44.5505,44.6335,44.5367,44.6058,86600.0
2010-03-10 10:50:00,64.48,64.5,64.3,64.41,164400.0,44.6058,44.6197,44.4813,44.5574,164400.0
2010-03-10 10:55:00,64.41,64.44,64.37,64.42,81600.0,44.5574,44.5782,44.5297,44.5643,81600.0
2010-03-10 11:00:00,64.42,64.47,64.33,64.42,88300.0,44.5643,44.5989,44.5021,44.5643,88300.0
2010-03-10 11:05:00,64.42,64.47,64.3,64.33,95400.0,44.5643,44.5989,44.4813,44.5021,95400.0
2010-03-10 11:10:00,64.34,64.5,64.34,64.43,193900.0,44.509,44.6197,44.509,44.5712,193900.0
2010-03-10 11:15:00,64.42,64.43,64.31,64.4,116000.0,44.5643,44.5712,44.4882,44.5505,116000.0
2010-03-10 11:20:00,64.39,64.42,64.34,64.36,103800.0,44.5436,44.5643,44.509,44.5228,103800.0
2010-03-10 11:25:00,64.35,64.37,64.28,64.29,64600.0,44.5159,44.5297,44.4675,44.4744,64600.0
2010-03-10 11:30:00,64.28,64.31,64.17,64.26,97900.0,44.4675,44.4882,44.3914,44.4536,97900.0
2010-03-10 11:35:00,64.27,64.3,64.08,64.11,114300.0,44.4606,44.4813,44.3291,44.3499,114300.0
2010-03-10 11:40:00,64.11,64.13,64.02,64.07,170200.0,44.3499,44.3637,44.2876,44.3222,170200.0
2010-03-10 11:45:00,64.08,64.14,63.91,63.94,104100.0,44.3291,44.3706,44.2115,44.2323,104100.0
2010-03-10 11:50:00,63.94,64.02,63.89,64.02,84700.0,44.2323,44.2876,44.1977,44.2876,84700.0
2010-03-10 11:55:00,64.01,64.15,63.97,64.14,140400.0,44.2807,44.3775,44.253,44.3706,140400.0
2010-03-10 12:00:00,64.12,64.15,63.99,64.06,106000.0,44.3568,44.3775,44.2669,44.3153,106000.0
2010-03-10 12:05:00,64.06,64.08,63.89,63.9,139700.0,44.3153,44.3291,44.1977,44.2046,139700.0
2010-03-10 12:10:00,63.89,63.89,63.6,63.66,335900.0,44.1977,44.1977,43.9971,44.0386,335900.0
2010-03-10 12:15:00,63.67,63.72,63.58,63.61,210500.0,44.0455,44.0801,43.9832,44.004,210500.0
2010-03-10 12:20:00,63.61,63.71,63.6,63.63,177700.0,44.004,44.0732,43.9971,44.0178,177700.0
2010-03-10 12:25:00,63.64,63.65,63.33,63.34,234600.0,44.0247,44.0317,43.8103,43.8172,234600.0
2010-03-10 12:30:00,63.35,63.35,63.23,63.3,267800.0,43.8241,43.8241,43.7411,43.7895,267800.0
2010-03-10 12:35:00,63.3,63.48,63.28,63.48,147100.0,43.7895,43.9141,43.7757,43.9141,147100.0
2010-03-10 12:40:00,63.48,63.59,63.48,63.58,69900.0,43.9141,43.9902,43.9141,43.9832,69900.0
2010-03-10 12:45:00,63.58,63.71,63.51,63.7,106500.0,43.9832,44.0732,43.9348,44.0662,106500.0
2010-03-10 12:50:00,63.7,63.74,63.63,63.7,123000.0,44.0662,44.0939,44.0178,44.0662,123000.0
2010-03-10 12:55:00,63.7,63.77,63.63,63.7,104300.0,44.0662,44.1147,44.0178,44.0662,104300.0
2010-03-10 13:00:00,63.7,63.73,63.62,63.65,82600.0,44.0662,44.087,44.0109,44.0317,82600.0
2010-03-10 13:05:00,63.66,63.71,63.6,63.7,57500.0,44.0386,44.0732,43.9971,44.0662,57500.0
2010-03-10 13:10:00,63.7,63.82,63.69,63.8,73600.0,44.0662,44.1493,44.0593,44.1354,73600.0
2010-03-10 13:15:00,63.8,63.91,63.77,63.88,130200.0,44.1354,44.2115,44.1147,44.1908,130200.0
2010-03-10 13:20:00,63.89,63.95,63.86,63.88,68600.0,44.1977,44.2392,44.1769,44.1908,68600.0
2010-03-10 13:25:00,63.89,63.95,63.83,63.84,158800.0,44.1977,44.2392,44.1562,44.1631,158800.0
2010-03-10 13:30:00,63.85,63.91,63.85,63.87,67700.0,44.17,44.2115,44.17,44.1839,67700.0
2010-03-10 13:35:00,63.87,63.9,63.85,63.89,50400.0,44.1839,44.2046,44.17,44.1977,50400.0
2010-03-10 13:40:00,63.89,63.99,63.89,63.93,68500.0,44.1977,44.2669,44.1977,44.2254,68500.0
2010-03-10 13:45:00,63.93,63.98,63.86,63.87,64000.0,44.2254,44.2599,44.1769,44.1839,64000.0
2010-03-10 13:50:00,63.87,63.92,63.87,63.89,97000.0,44.1839,44.2184,44.1839,44.1977,97000.0
2010-03-10 13:55:00,63.89,63.95,63.78,63.91,83600.0,44.1977,44.2392,44.1216,44.2115,83600.0
2010-03-10 14:00:00,63.91,63.97,63.85,63.97,64700.0,44.2115,44.253,44.17,44.253,64700.0
2010-03-10 14:05:00,63.97,64.1,63.97,64.09,99800.0,44.253,44.343,44.253,44.336,99800.0
2010-03-10 14:10:00,64.09,64.25,64.05,64.23,73500.0,44.336,44.4467,44.3084,44.4329,73500.0
2010-03-10 14:15:00,64.22,64.42,64.22,64.37,120300.0,44.426,44.5643,44.426,44.5297,120300.0
2010-03-10 14:20:00,64.37,64.4,64.31,64.33,59400.0,44.5297,44.5505,44.4882,44.5021,59400.0
2010-03-10 14:25:00,64.33,64.35,64.29,64.32,63700.0,44.5021,44.5159,44.4744,44.4952,63700.0
2010-03-10 14:30:00,64.31,64.32,64.25,64.32,47200.0,44.4882,44.4952,44.4467,44.4952,47200.0
2010-03-10 14:35:00,64.32,64.34,64.25,64.3,82400.0,44.4952,44.509,44.4467,44.4813,82400.0
2010-03-10 14:40:00,64.3,64.34,64.28,64.34,65700.0,44.4813,44.509,44.4675,44.509,65700.0
2010-03-10 14:45:00,64.34,64.44,64.34,64.37,102500.0,44.509,44.5782,44.509,44.5297,102500.0
2010-03-10 14:50:00,64.37,64.43,64.29,64.42,160200.0,44.5297,44.5712,44.4744,44.5643,160200.0
2010-03-10 14:55:00,64.42,64.45,64.35,64.36,130300.0,44.5643,44.5851,44.5159,44.5228,130300.0
2010-03-10 15:00:00,64.36,64.41,64.36,64.37,102600.0,44.5228,44.5574,44.5228,44.5297,102600.0
2010-03-10 15:05:00,64.37,64.37,64.27,64.34,178400.0,44.5297,44.5297,44.4606,44.509,178400.0
2010-03-10 15:10:00,64.33,64.34,64.24,64.25,190500.0,44.5021,44.509,44.4398,44.4467,190500.0
2010-03-10 15:15:00,64.26,64.29,64.19,64.21,123800.0,44.4536,44.4744,44.4052,44.4191,123800.0
2010-03-10 15:20:00,64.21,64.26,64.13,64.15,170800.0,44.4191,44.4536,44.3637,44.3775,170800.0
2010-03-10 15:25:00,64.15,64.19,64.0,64.0,223700.0,44.3775,44.4052,44.2738,44.2738,223700.0
2010-03-10 15:30:00,64.0,64.04,63.89,63.98,277400.0,44.2738,44.3015,44.1977,44.2599,277400.0
2010-03-10 15:35:00,63.98,63.99,63.91,63.98,176200.0,44.2599,44.2669,44.2115,44.2599,176200.0
2010-03-10 15:40:00,63.98,64.02,63.94,63.96,175500.0,44.2599,44.2876,44.2323,44.2461,175500.0
2010-03-10 15:45:00,63.96,64.04,63.9,64.02,602100.0,44.2461,44.3015,44.2046,44.2876,602100.0
2010-03-10 15:50:00,64.03,64.27,64.03,64.26,267300.0,44.2945,44.4606,44.2945,44.4536,267300.0
2010-03-10 15:55:00,64.25,64.29,64.18,64.21,308500.0,44.4467,44.4744,44.3983,44.4191,308500.0
2010-03-11 09:30:00,64.02,64.19,63.62,63.62,161800.0,44.2876,44.4052,44.0109,44.0109,161800.0
2010-03-11 09:35:00,63.62,63.73,63.42,63.43,265600.0,44.0109,44.087,43.8726,43.8795,265600.0
2010-03-11 09:40:00,63.42,63.67,63.37,63.58,196300.0,43.8726,44.0455,43.838,43.9832,196300.0
2010-03-11 09:45:00,63.57,63.68,63.46,63.51,105700.0,43.9763,44.0524,43.9002,43.9348,105700.0
2010-03-11 09:50:00,63.5,63.61,63.35,63.47,139900.0,43.9279,44.004,43.8241,43.9071,139900.0
2010-03-11 09:55:00,63.47,63.47,63.36,63.46,91900.0,43.9071,43.9071,43.831,43.9002,91900.0
2010-03-11 10:00:00,63.47,63.66,63.46,63.64,99300.0,43.9071,44.0386,43.9002,44.0247,99300.0
2010-03-11 10:05:00,63.63,63.83,63.63,63.73,111500.0,44.0178,44.1562,44.0178,44.087,111500.0
2010-03-11 10:10:00,63.73,63.84,63.51,63.51,111300.0,44.087,44.1631,43.9348,43.9348,111300.0
2010-03-11 10:15:00,63.52,63.61,63.48,63.6,55300.0,43.9417,44.004,43.9141,43.9971,55300.0
2010-03-11 10:20:00,63.6,63.62,63.47,63.49,123600.0,43.9971,44.0109,43.9071,43.921,123600.0
2010-03-11 10:25:00,63.49,63.54,63.45,63.5,102100.0,43.921,43.9556,43.8933,43.9279,102100.0
2010-03-11 10:30:00,63.51,63.67,63.5,63.56,74000.0,43.9348,44.0455,43.9279,43.9694,74000.0
2010-03-11 10:35:00,63.54,63.71,63.52,63.66,88600.0,43.9556,44.0732,43.9417,44.0386,88600.0
2010-03-11 10:40:00,63.66,63.77,63.66,63.7,95300.0,44.0386,44.1147,44.0386,44.0662,95300.0
2010-03-11 10:45:00,63.69,63.72,63.62,63.72,76300.0,44.0593,44.0801,44.0109,44.0801,76300.0
2010-03-11 10:50:00,63.73,63.78,63.66,63.75,81200.0,44.087,44.1216,44.0386,44.1008,81200.0
2010-03-11 10:55:00,63.75,63.78,63.71,63.73,52700.0,44.1008,44.1216,44.0732,44.087,52700.0
2010-03-11 11:00:00,63.73,63.76,63.6,63.61,58500.0,44.087,44.1078,43.9971,44.004,58500.0
2010-03-11 11:05:00,63.6,63.67,63.53,63.67,66200.0,43.9971,44.0455,43.9486,44.0455,66200.0
2010-03-11 11:10:00,63.68,63.68,63.53,63.55,48100.0,44.0524,44.0524,43.9486,43.9625,48100.0
2010-03-11 11:15:00,63.55,63.65,63.55,63.62,80800.0,43.9625,44.0317,43.9625,44.0109,80800.0
2010-03-11 11:20:00,63.63,63.69,63.59,63.65,103200.0,44.0178,44.0593,43.9902,44.0317,103200.0
2010-03-11 11:25:00,63.65,63.67,63.61,63.63,65900.0,44.0317,44.0455,44.004,44.0178,65900.0
2010-03-11 11:30:00,63.63,63.67,63.6,63.61,41700.0,44.0178,44.0455,43.9971,44.004,41700.0
2010-03-11 11:35:00,63.62,63.67,63.6,63.63,60600.0,44.0109,44.0455,43.9971,44.0178,60600.0
2010-03-11 11:40:00,63.62,63.63,63.53,63.54,83700.0,44.0109,44.0178,43.9486,43.9556,83700.0
2010-03-11 11:45:00,63.54,63.63,63.52,63.57,60800.0,43.9556,44.0178,43.9417,43.9763,60800.0
2010-03-11 11:50:00,63.57,63.63,63.56,63.6,59100.0,43.9763,44.0178,43.9694,43.9971,59100.0
2010-03-11 11:55:00,63.6,63.63,63.59,63.61,65600.0,43.9971,44.0178,43.9902,44.004,65600.0
2010-03-11 12:00:00,63.61,63.62,63.53,63.58,58300.0,44.004,44.0109,43.9486,43.9832,58300.0
2010-03-11 12:05:00,63.58,63.58,63.5,63.58,58100.0,43.9832,43.9832,43.9279,43.9832,58100.0
2010-03-11 12:10:00,63.58,63.6,63.45,63.48,105300.0,43.9832,43.9971,43.8933,43.9141,105300.0
2010-03-11 12:15:00,63.47,63.56,63.45,63.52,400800.0,43.9071,43.9694,43.8933,43.9417,400800.0
2010-03-11 12:20:00,63.53,63.55,63.48,63.53,50600.0,43.9486,43.9625,43.9141,43.9486,50600.0
2010-03-11 12:25:00,63.53,63.65,63.53,63.61,53300.0,43.9486,44.0317,43.9486,44.004,53300.0
2010-03-11 12:30:00,63.62,63.7,63.59,63.62,162700.0,44.0109,44.0662,43.9902,44.0109,162700.0
2010-03-11 12:35:00,63.61,63.68,63.61,63.65,135200.0,44.004,44.0524,44.004,44.0317,135200.0
2010-03-11 12:40:00,63.65,63.7,63.63,63.69,56200.0,44.0317,44.0662,44.0178,44.0593,56200.0
2010-03-11 12:45:00,63.68,63.7,63.65,63.66,72000.0,44.0524,44.0662,44.0317,44.0386,72000.0
2010-03-11 12:50:00,63.66,63.73,63.63,63.69,106400.0,44.0386,44.087,44.0178,44.0593,106400.0
2010-03-11 12:55:00,63.69,63.7,63.67,63.68,32600.0,44.0593,44.0662,44.0455,44.0524,32600.0
2010-03-11 13:00:00,63.68,63.71,63.63,63.64,66700.0,44.0524,44.0732,44.0178,44.0247,66700.0
2010-03-11 13:05:00,63.64,63.68,63.64,63.68,80600.0,44.0247,44.0524,44.0247,44.0524,80600.0
2010-03-11 13:10:00,63.67,63.7,63.64,63.65,51700.0,44.0455,44.0662,44.0247,44.0317,51700.0
2010-03-11 13:15:00,63.65,63.67,63.61,63.64,26800.0,44.0317,44.0455,44.004,44.0247,26800.0
2010-03-11 13:20:00,63.63,63.66,63.63,63.64,19400.0,44.0178,44.0386,44.0178,44.0247,19400.0
2010-03-11 13:25:00,63.65,63.65,63.56,63.6,65500.0,44.0317,44.0317,43.9694,43.9971,65500.0
2010-03-11 13:30:00,63.6,63.65,63.6,63.65,40800.0,43.9971,44.0317,43.9971,44.0317,40800.0
2010-03-11 13:35:00,63.65,63.67,63.62,63.64,43700.0,44.0317,44.0455,44.0109,44.0247,43700.0
2010-03-11 13:40:00,63.63,63.68,63.6,63.68,133600.0,44.0178,44.0524,43.9971,44.0524,133600.0
2010-03-11 13:45:00,63.67,63.73,63.67,63.72,302800.0,44.0455,44.087,44.0455,44.0801,302800.0
2010-03-11 13:50:00,63.73,63.73,63.65,63.66,51300.0,44.087,44.087,44.0317,44.0386,51300.0
2010-03-11 13:55:00,63.66,63.67,63.6,63.61,29400.0,44.0386,44.0455,43.9971,44.004,29400.0
2010-03-11 14:00:00,63.61,63.63,63.55,63.55,45700.0,44.004,44.0178,43.9625,43.9625,45700.0
2010-03-11 14:05:00,63.56,63.63,63.56,63.56,64600.0,43.9694,44.0178,43.9694,43.9694,64600.0
2010-03-11 14:10:00,63.59,63.65,63.57,63.63,121500.0,43.9902,44.0317,43.9763,44.0178,121500.0
2010-03-11 14:15:00,63.63,63.67,63.58,63.6,50100.0,44.0178,44.0455,43.9832,43.9971,50100.0
2010-03-11 14:20:00,63.61,63.63,63.58,63.6,39100.0,44.004,44.0178,43.9832,43.9971,39100.0
2010-03-11 14:25:00,63.6,63.64,63.57,63.61,46300.0,43.9971,44.0247,43.9763,44.004,46300.0
2010-03-11 14:30:00,63.61,63.64,63.56,63.57,63400.0,44.004,44.0247,43.9694,43.9763,63400.0
2010-03-11 14:35:00,63.57,63.62,63.54,63.6,58400.0,43.9763,44.0109,43.9556,43.9971,58400.0
2010-03-11 14:40:00,63.59,63.62,63.53,63.6,175200.0,43.9902,44.0109,43.9486,43.9971,175200.0
2010-03-11 14:45:00,63.6,63.67,63.58,63.65,50000.0,43.9971,44.0455,43.9832,44.0317,50000.0
2010-03-11 14:50:00,63.66,63.67,63.63,63.65,52900.0,44.0386,44.0455,44.0178,44.0317,52900.0
2010-03-11 14:55:00,63.65,63.66,63.62,63.63,40400.0,44.0317,44.0386,44.0109,44.0178,40400.0
2010-03-11 15:00:00,63.63,63.68,63.62,63.68,74200.0,44.0178,44.0524,44.0109,44.0524,74200.0
2010-03-11 15:05:00,63.67,63.8,63.65,63.8,132100.0,44.0455,44.1354,44.0317,44.1354,132100.0
2010-03-11 15:10:00,63.8,63.9,63.8,63.88,153900.0,44.1354,44.2046,44.1354,44.1908,153900.0
2010-03-11 15:15:00,63.88,64.02,63.87,63.98,158700.0,44.1908,44.2876,44.1839,44.2599,158700.0
2010-03-11 15:20:00,63.97,63.97,63.83,63.85,74000.0,44.253,44.253,44.1562,44.17,74000.0
2010-03-11 15:25:00,63.85,63.88,63.83,63.88,51800.0,44.17,44.1908,44.1562,44.1908,51800.0
2010-03-11 15:30:00,63.87,63.88,63.81,63.81,62100.0,44.1839,44.1908,44.1423,44.1423,62100.0
2010-03-11 15:35:00,63.81,63.82,63.72,63.75,91400.0,44.1423,44.1493,44.0801,44.1008,91400.0
2010-03-11 15:40:00,63.75,63.78,63.74,63.76,160200.0,44.1008,44.1216,44.0939,44.1078,160200.0
2010-03-11 15:45:00,63.76,63.78,63.73,63.74,146400.0,44.1078,44.1216,44.087,44.0939,146400.0
2010-03-11 15:50:00,63.74,63.83,63.74,63.79,324100.0,44.0939,44.1562,44.0939,44.1285,324100.0
2010-03-11 15:55:00,63.79,63.91,63.79,63.88,290300.0,44.1285,44.2115,44.1285,44.1908,290300.0
2010-03-12 09:30:00,64.26,64.44,64.06,64.11,220600.0,44.4536,44.5782,44.3153,44.3499,220600.0
2010-03-12 09:35:00,64.12,64.38,64.12,64.24,116700.0,44.3568,44.5367,44.3568,44.4398,116700.0
2010-03-12 09:40:00,64.25,64.35,64.17,64.3,129200.0,44.4467,44.5159,44.3914,44.4813,129200.0
2010-03-12 09:45:00,64.31,64.35,64.24,64.3,146300.0,44.4882,44.5159,44.4398,44.4813,146300.0
2010-03-12 09:50:00,64.3,64.48,64.3,64.33,94000.0,44.4813,44.6058,44.4813,44.5021,94000.0
2010-03-12 09:55:00,64.34,64.37,64.15,64.32,116500.0,44.509,44.5297,44.3775,44.4952,116500.0
2010-03-12 10:00:00,64.32,64.32,64.01,64.1,165800.0,44.4952,44.4952,44.2807,44.343,165800.0
2010-03-12 10:05:00,64.1,64.13,63.97,64.02,174400.0,44.343,44.3637,44.253,44.2876,174400.0
2010-03-12 10:10:00,64.03,64.09,63.94,63.95,151700.0,44.2945,44.336,44.2323,44.2392,151700.0
2010-03-12 10:15:00,63.95,64.02,63.85,63.93,148700.0,44.2392,44.2876,44.17,44.2254,148700.0
2010-03-12 10:20:00,63.92,63.97,63.8,63.89,125300.0,44.2184,44.253,44.1354,44.1977,125300.0
2010-03-12 10:25:00,63.89,63.94,63.81,63.92,177200.0,44.1977,44.2323,44.1423,44.2184,177200.0
2010-03-12 10:30:00,63.92,63.97,63.81,63.97,137700.0,44.2184,44.253,44.1423,44.253,137700.0
2010-03-12 10:35:00,63.97,64.13,63.91,64.05,112100.0,44.253,44.3637,44.2115,44.3084,112100.0
2010-03-12 10:40:00,64.06,64.21,64.06,64.1,145000.0,44.3153,44.4191,44.3153,44.343,145000.0
2010-03-12 10:45:00,64.1,64.23,64.08,64.18,126700.0,44.343,44.4329,44.3291,44.3983,126700.0
2010-03-12 10:50:00,64.18,64.22,64.16,64.2,72500.0,44.3983,44.426,44.3845,44.4121,72500.0
2010-03-12 10:55:00,64.2,64.25,64.19,64.2,90000.0,44.4121,44.4467,44.4052,44.4121,90000.0
2010-03-12 11:00:00,64.2,64.27,64.16,64.26,203500.0,44.4121,44.4606,44.3845,44.4536,203500.0
2010-03-12 11:05:00,64.26,64.35,64.25,64.33,173200.0,44.4536,44.5159,44.4467,44.5021,173200.0
2010-03-12 11:10:00,64.34,64.44,64.3,64.42,146500.0,44.509,44.5782,44.4813,44.5643,146500.0
2010-03-12 11:15:00,64.42,64.5,64.42,64.49,126200.0,44.5643,44.6197,44.5643,44.6128,126200.0
2010-03-12 11:20:00,64.5,64.57,64.46,64.48,175700.0,44.6197,44.6681,44.592,44.6058,175700.0
2010-03-12 11:25:00,64.48,64.53,64.44,64.52,88900.0,44.6058,44.6404,44.5782,44.6335,88900.0
2010-03-12 11:30:00,64.52,64.56,64.42,64.56,155600.0,44.6335,44.6612,44.5643,44.6612,155600.0
2010-03-12 11:35:00,64.56,64.62,64.53,64.62,124100.0,44.6612,44.7027,44.6404,44.7027,124100.0
2010-03-12 11:40:00,64.62,64.67,64.54,64.57,108900.0,44.7027,44.7373,44.6473,44.6681,108900.0
2010-03-12 11:45:00,64.56,64.65,64.51,64.63,166400.0,44.6612,44.7234,44.6266,44.7096,166400.0
2010-03-12 11:50:00,64.62,64.65,64.52,64.56,121800.0,44.7027,44.7234,44.6335,44.6612,121800.0
2010-03-12 11:55:00,64.56,64.6,64.45,64.45,111600.0,44.6612,44.6888,44.5851,44.5851,111600.0
2010-03-12 12:00:00,64.44,64.45,64.25,64.35,128500.0,44.5782,44.5851,44.4467,44.5159,128500.0
2010-03-12 12:05:00,64.33,64.37,64.16,64.19,77600.0,44.5021,44.5297,44.3845,44.4052,77600.0
2010-03-12 12:10:00,64.18,64.35,64.16,64.31,70800.0,44.3983,44.5159,44.3845,44.4882,70800.0
2010-03-12 12:15:00,64.31,64.33,64.27,64.29,40700.0,44.4882,44.5021,44.4606,44.4744,40700.0
2010-03-12 12:20:00,64.29,64.47,64.28,64.45,81800.0,44.4744,44.5989,44.4675,44.5851,81800.0
2010-03-12 12:25:00,64.44,64.46,64.38,64.46,31900.0,44.5782,44.592,44.5367,44.592,31900.0
2010-03-12 12:30:00,64.46,64.46,64.29,64.31,44000.0,44.592,44.592,44.4744,44.4882,44000.0
2010-03-12 12:35:00,64.32,64.37,64.24,64.34,52400.0,44.4952,44.5297,44.4398,44.509,52400.0
2010-03-12 12:40:00,64.34,64.4,64.26,64.26,51000.0,44.509,44.5505,44.4536,44.4536,51000.0
2010-03-12 12:45:00,64.28,64.37,64.23,64.36,57400.0,44.4675,44.5297,44.4329,44.5228,57400.0
2010-03-12 12:50:00,64.34,64.37,64.31,64.33,42500.0,44.509,44.5297,44.4882,44.5021,42500.0
2010-03-12 12:55:00,64.32,64.33,64.26,64.3,63000.0,44.4952,44.5021,44.4536,44.4813,63000.0
2010-03-12 13:00:00,64.3,64.37,64.28,64.32,58000.0,44.4813,44.5297,44.4675,44.4952,58000.0
2010-03-12 13:05:00,64.32,64.42,64.32,64.42,36400.0,44.4952,44.5643,44.4952,44.5643,36400.0
2010-03-12 13:10:00,64.41,64.54,64.41,64.54,61900.0,44.5574,44.6473,44.5574,44.6473,61900.0
2010-03-12 13:15:00,64.54,64.57,64.43,64.44,37000.0,44.6473,44.6681,44.5712,44.5782,37000.0
2010-03-12 13:20:00,64.44,64.5,64.41,64.5,20300.0,44.5782,44.6197,44.5574,44.6197,20300.0
2010-03-12 13:25:00,64.5,64.52,64.37,64.43,47800.0,44.6197,44.6335,44.5297,44.5712,47800.0
2010-03-12 13:30:00,64.44,64.5,64.42,64.5,24600.0,44.5782,44.6197,44.5643,44.6197,24600.0
2010-03-12 13:35:00,64.49,64.5,64.45,64.45,33900.0,44.6128,44.6197,44.5851,44.5851,33900.0
2010-03-12 13:40:00,64.46,64.48,64.41,64.44,42800.0,44.592,44.6058,44.5574,44.5782,42800.0
2010-03-12 13:45:00,64.44,64.45,64.41,64.42,23500.0,44.5782,44.5851,44.5574,44.5643,23500.0
2010-03-12 13:50:00,64.42,64.47,64.37,64.38,46500.0,44.5643,44.5989,44.5297,44.5367,46500.0
2010-03-12 13:55:00,64.37,64.45,64.33,64.43,54600.0,44.5297,44.5851,44.5021,44.5712,54600.0
2010-03-12 14:00:00,64.41,64.46,64.38,64.44,65900.0,44.5574,44.592,44.5367,44.5782,65900.0
2010-03-12 14:05:00,64.45,64.5,64.43,64.48,59300.0,44.5851,44.6197,44.5712,44.6058,59300.0
2010-03-12 14:10:00,64.49,64.51,64.44,64.5,84200.0,44.6128,44.6266,44.5782,44.6197,84200.0
2010-03-12 14:15:00,64.49,64.59,64.48,64.58,122900.0,44.6128,44.6819,44.6058,44.675,122900.0
2010-03-12 14:20:00,64.58,64.6,64.52,64.57,83400.0,44.675,44.6888,44.6335,44.6681,83400.0
2010-03-12 14:25:00,64.55,64.59,64.53,64.55,60200.0,44.6543,44.6819,44.6404,44.6543,60200.0
2010-03-12 14:30:00,64.56,64.58,64.51,64.52,98300.0,44.6612,44.675,44.6266,44.6335,98300.0
2010-03-12 14:35:00,64.52,64.57,64.48,64.5,65300.0,44.6335,44.6681,44.6058,44.6197,65300.0
2010-03-12 14:40:00,64.5,64.55,64.44,64.49,73000.0,44.6197,44.6543,44.5782,44.6128,73000.0
2010-03-12 14:45:00,64.49,64.61,64.42,64.61,200200.0,44.6128,44.6958,44.5643,44.6958,200200.0
2010-03-12 14:50:00,64.61,64.61,64.53,64.57,61400.0,44.6958,44.6958,44.6404,44.6681,61400.0
2010-03-12 14:55:00,64.58,64.6,64.54,64.54,47200.0,44.675,44.6888,44.6473,44.6473,47200.0
2010-03-12 15:00:00,64.54,64.55,64.5,64.53,41600.0,44.6473,44.6543,44.6197,44.6404,41600.0
2010-03-12 15:05:00,64.54,64.55,64.48,64.49,52400.0,44.6473,44.6543,44.6058,44.6128,52400.0
2010-03-12 15:10:00,64.5,64.52,64.48,64.51,55100.0,44.6197,44.6335,44.6058,44.6266,55100.0
2010-03-12 15:15:00,64.51,64.51,64.39,64.4,78800.0,44.6266,44.6266,44.5436,44.5505,78800.0
2010-03-12 15:20:00,64.4,64.4,64.34,64.39,79900.0,44.5505,44.5505,44.509,44.5436,79900.0
2010-03-12 15:25:00,64.38,64.39,64.25,64.33,191100.0,44.5367,44.5436,44.4467,44.5021,191100.0
2010-03-12 15:30:00,64.33,64.43,64.33,64.4,105300.0,44.5021,44.5712,44.5021,44.5505,105300.0
2010-03-12 15:35:00,64.4,64.59,64.39,64.58,153800.0,44.5505,44.6819,44.5436,44.675,153800.0
2010-03-12 15:40:00,64.59,64.66,64.54,64.64,165500.0,44.6819,44.7304,44.6473,44.7165,165500.0
2010-03-12 15:45:00,64.63,64.64,64.55,64.62,204700.0,44.7096,44.7165,44.6543,44.7027,204700.0
2010-03-12 15:50:00,64.62,64.63,64.56,64.58,220200.0,44.7027,44.7096,44.6612,44.675,220200.0
2010-03-12 15:55:00,64.58,64.59,64.52,64.56,331100.0,44.675,44.6819,44.6335,44.6612,331100.0
2010-03-15 09:30:00,64.19,64.27,63.8,64.21,190800.0,44.4052,44.4606,44.1354,44.4191,190800.0
2010-03-15 09:35:00,64.21,64.26,64.13,64.15,112100.0,44.4191,44.4536,44.3637,44.3775,112100.0
2010-03-15 09:40:00,64.14,64.36,64.09,64.34,148200.0,44.3706,44.5228,44.336,44.509,148200.0
2010-03-15 09:45:00,64.33,64.55,64.33,64.51,127400.0,44.5021,44.6543,44.5021,44.6266,127400.0
2010-03-15 09:50:00,64.53,64.67,64.48,64.5,113500.0,44.6404,44.7373,44.6058,44.6197,113500.0
2010-03-15 09:55:00,64.5,64.52,64.15,64.16,148200.0,44.6197,44.6335,44.3775,44.3845,148200.0
2010-03-15 10:00:00,64.15,64.16,64.03,64.16,126300.0,44.3775,44.3845,44.2945,44.3845,126300.0
2010-03-15 10:05:00,64.16,64.17,64.0,64.01,87700.0,44.3845,44.3914,44.2738,44.2807,87700.0
2010-03-15 10:10:00,64.02,64.04,63.88,63.91,146600.0,44.2876,44.3015,44.1908,44.2115,146600.0
2010-03-15 10:15:00,63.9,64.12,63.84,63.93,232800.0,44.2046,44.3568,44.1631,44.2254,232800.0
2010-03-15 10:20:00,63.93,64.11,63.93,64.03,149600.0,44.2254,44.3499,44.2254,44.2945,149600.0
2010-03-15 10:25:00,64.03,64.07,63.87,63.94,91600.0,44.2945,44.3222,44.1839,44.2323,91600.0
2010-03-15 10:30:00,63.95,64.02,63.85,63.91,115200.0,44.2392,44.2876,44.17,44.2115,115200.0
2010-03-15 10:35:00,63.9,64.07,63.84,63.97,159300.0,44.2046,44.3222,44.1631,44.253,159300.0
2010-03-15 10:40:00,63.97,64.0,63.86,63.86,124500.0,44.253,44.2738,44.1769,44.1769,124500.0
2010-03-15 10:45:00,63.86,63.94,63.83,63.85,91100.0,44.1769,44.2323,44.1562,44.17,91100.0
2010-03-15 10:50:00,63.84,63.87,63.81,63.84,83300.0,44.1631,44.1839,44.1423,44.1631,83300.0
2010-03-15 10:55:00,63.85,63.94,63.85,63.93,131000.0,44.17,44.2323,44.17,44.2254,131000.0
2010-03-15 11:00:00,63.93,63.95,63.81,63.81,88700.0,44.2254,44.2392,44.1423,44.1423,88700.0
2010-03-15 11:05:00,63.81,63.82,63.63,63.65,194700.0,44.1423,44.1493,44.0178,44.0317,194700.0
2010-03-15 11:10:00,63.66,63.66,63.5,63.53,148900.0,44.0386,44.0386,43.9279,43.9486,148900.0
2010-03-15 11:15:00,63.53,63.53,63.38,63.4,191500.0,43.9486,43.9486,43.8449,43.8587,191500.0
2010-03-15 11:20:00,63.4,63.41,63.3,63.35,145200.0,43.8587,43.8656,43.7895,43.8241,145200.0
2010-03-15 11:25:00,63.35,63.46,63.34,63.45,90400.0,43.8241,43.9002,43.8172,43.8933,90400.0
2010-03-15 11:30:00,63.46,63.47,63.34,63.4,95000.0,43.9002,43.9071,43.8172,43.8587,95000.0
2010-03-15 11:35:00,63.39,63.48,63.3,63.47,90200.0,43.8518,43.9141,43.7895,43.9071,90200.0
2010-03-15 11:40:00,63.47,63.56,63.42,63.55,111500.0,43.9071,43.9694,43.8726,43.9625,111500.0
2010-03-15 11:45:00,63.55,63.59,63.52,63.54,51800.0,43.9625,43.9902,43.9417,43.9556,51800.0
2010-03-15 11:50:00,63.54,63.54,63.45,63.52,86700.0,43.9556,43.9556,43.8933,43.9417,86700.0
2010-03-15 11:55:00,63.5,63.51,63.41,63.43,36300.0,43.9279,43.9348,43.8656,43.8795,36300.0
2010-03-15 12:00:00,63.42,63.59,63.38,63.47,299500.0,43.8726,43.9902,43.8449,43.9071,299500.0
2010-03-15 12:05:00,63.48,63.55,63.47,63.51,42300.0,43.9141,43.9625,43.9071,43.9348,42300.0
2010-03-15 12:10:00,63.52,63.57,63.51,63.53,59400.0,43.9417,43.9763,43.9348,43.9486,59400.0
2010-03-15 12:15:00,63.52,63.55,63.48,63.55,414000.0,43.9417,43.9625,43.9141,43.9625,414000.0
2010-03-15 12:20:00,63.55,63.76,63.55,63.68,340800.0,43.9625,44.1078,43.9625,44.0524,340800.0
2010-03-15 12:25:00,63.68,63.77,63.66,63.73,123500.0,44.0524,44.1147,44.0386,44.087,123500.0
2010-03-15 12:30:00,63.74,63.76,63.64,63.7,96300.0,44.0939,44.1078,44.0247,44.0662,96300.0
2010-03-15 12:35:00,63.7,63.81,63.68,63.76,64600.0,44.0662,44.1423,44.0524,44.1078,64600.0
2010-03-15 12:40:00,63.76,63.83,63.75,63.76,59200.0,44.1078,44.1562,44.1008,44.1078,59200.0
2010-03-15 12:45:00,63.75,63.8,63.74,63.77,37300.0,44.1008,44.1354,44.0939,44.1147,37300.0
2010-03-15 12:50:00,63.77,63.77,63.72,63.72,57700.0,44.1147,44.1147,44.0801,44.0801,57700.0
2010-03-15 12:55:00,63.73,63.79,63.71,63.77,60200.0,44.087,44.1285,44.0732,44.1147,60200.0
2010-03-15 13:00:00,63.77,63.81,63.71,63.74,103300.0,44.1147,44.1423,44.0732,44.0939,103300.0
2010-03-15 13:05:00,63.74,63.77,63.7,63.76,61400.0,44.0939,44.1147,44.0662,44.1078,61400.0
2010-03-15 13:10:00,63.76,63.78,63.72,63.78,55100.0,44.1078,44.1216,44.0801,44.1216,55100.0
2010-03-15 13:15:00,63.78,63.79,63.74,63.77,95000.0,44.1216,44.1285,44.0939,44.1147,95000.0
2010-03-15 13:20:00,63.78,63.79,63.75,63.75,71500.0,44.1216,44.1285,44.1008,44.1008,71500.0
2010-03-15 13:25:00,63.75,63.79,63.75,63.75,65800.0,44.1008,44.1285,44.1008,44.1008,65800.0
2010-03-15 13:30:00,63.75,63.79,63.75,63.76,47100.0,44.1008,44.1285,44.1008,44.1078,47100.0
2010-03-15 13:35:00,63.75,63.91,63.75,63.9,110800.0,44.1008,44.2115,44.1008,44.2046,110800.0
2010-03-15 13:40:00,63.9,63.91,63.85,63.87,42900.0,44.2046,44.2115,44.17,44.1839,42900.0
2010-03-15 13:45:00,63.87,63.9,63.81,63.85,50500.0,44.1839,44.2046,44.1423,44.17,50500.0
2010-03-15 13:50:00,63.85,63.94,63.83,63.91,97200.0,44.17,44.2323,44.1562,44.2115,97200.0
2010-03-15 13:55:00,63.91,64.02,63.91,63.92,92500.0,44.2115,44.2876,44.2115,44.2184,92500.0
2010-03-15 14:00:00,63.92,63.95,63.85,63.95,63400.0,44.2184,44.2392,44.17,44.2392,63400.0
2010-03-15 14:05:00,63.94,63.96,63.89,63.91,104800.0,44.2323,44.2461,44.1977,44.2115,104800.0
2010-03-15 14:10:00,63.9,63.9,63.85,63.88,39000.0,44.2046,44.2046,44.17,44.1908,39000.0
2010-03-15 14:15:00,63.88,63.89,63.83,63.89,58600.0,44.1908,44.1977,44.1562,44.1977,58600.0
2010-03-15 14:20:00,63.89,63.89,63.8,63.83,73500.0,44.1977,44.1977,44.1354,44.1562,73500.0
2010-03-15 14:25:00,63.81,63.83,63.8,63.82,50100.0,44.1423,44.1562,44.1354,44.1493,50100.0
2010-03-15 14:30:00,63.82,63.83,63.73,63.74,101200.0,44.1493,44.1562,44.087,44.0939,101200.0
2010-03-15 14:35:00,63.74,63.79,63.72,63.76,105100.0,44.0939,44.1285,44.0801,44.1078,105100.0
2010-03-15 14:40:00,63.75,63.78,63.71,63.76,76300.0,44.1008,44.1216,44.0732,44.1078,76300.0
2010-03-15 14:45:00,63.76,63.85,63.75,63.76,222600.0,44.1078,44.17,44.1008,44.1078,222600.0
2010-03-15 14:50:00,63.77,63.85,63.75,63.85,47700.0,44.1147,44.17,44.1008,44.17,47700.0
2010-03-15 14:55:00,63.84,63.89,63.84,63.88,47100.0,44.1631,44.1977,44.1631,44.1908,47100.0
2010-03-15 15:00:00,63.88,63.91,63.81,63.85,76200.0,44.1908,44.2115,44.1423,44.17,76200.0
2010-03-15 15:05:00,63.86,63.97,63.86,63.97,112900.0,44.1769,44.253,44.1769,44.253,112900.0
2010-03-15 15:10:00,63.97,64.0,63.97,63.99,97400.0,44.253,44.2738,44.253,44.2669,97400.0
2010-03-15 15:15:00,63.99,64.09,63.99,64.04,145400.0,44.2669,44.336,44.2669,44.3015,145400.0
2010-03-15 15:20:00,64.05,64.11,64.03,64.08,149500.0,44.3084,44.3499,44.2945,44.3291,149500.0
2010-03-15 15:25:00,64.07,64.14,64.07,64.13,94900.0,44.3222,44.3706,44.3222,44.3637,94900.0
2010-03-15 15:30:00,64.14,64.14,64.04,64.06,150400.0,44.3706,44.3706,44.3015,44.3153,150400.0
2010-03-15 15:35:00,64.05,64.09,64.02,64.07,100000.0,44.3084,44.336,44.2876,44.3222,100000.0
2010-03-15 15:40:00,64.07,64.13,64.04,64.12,106000.0,44.3222,44.3637,44.3015,44.3568,106000.0
2010-03-15 15:45:00,64.12,64.4,64.11,64.36,360200.0,44.3568,44.5505,44.3499,44.5228,360200.0
2010-03-15 15:50:00,64.36,64.36,64.26,64.29,228700.0,44.5228,44.5228,44.4536,44.4744,228700.0
2010-03-15 15:55:00,64.29,64.34,64.27,64.3,529500.0,44.4744,44.509,44.4606,44.4813,529500.0
2010-03-16 09:30:00,64.81,64.94,64.46,64.5,153600.0,44.8341,44.9241,44.592,44.6197,153600.0
2010-03-16 09:35:00,64.49,64.68,64.44,64.6,114800.0,44.6128,44.7442,44.5782,44.6888,114800.0
2010-03-16 09:40:00,64.61,64.61,64.32,64.45,96600.0,44.6958,44.6958,44.4952,44.5851,96600.0
2010-03-16 09:45:00,64.43,64.49,64.39,64.45,79600.0,44.5712,44.6128,44.5436,44.5851,79600.0
2010-03-16 09:50:00,64.46,64.46,64.21,64.24,94800.0,44.592,44.592,44.4191,44.4398,94800.0
2010-03-16 09:55:00,64.23,64.37,64.17,64.37,77600.0,44.4329,44.5297,44.3914,44.5297,77600.0
2010-03-16 10:00:00,64.37,64.43,64.28,64.35,125600.0,44.5297,44.5712,44.4675,44.5159,125600.0
2010-03-16 10:05:00,64.36,64.6,64.3,64.47,192900.0,44.5228,44.6888,44.4813,44.5989,192900.0
2010-03-16 10:10:00,64.48,64.64,64.45,64.63,95300.0,44.6058,44.7165,44.5851,44.7096,95300.0
2010-03-16 10:15:00,64.62,64.62,64.49,64.56,85600.0,44.7027,44.7027,44.6128,44.6612,85600.0
2010-03-16 10:20:00,64.56,64.74,64.46,64.74,136000.0,44.6612,44.7857,44.592,44.7857,136000.0
2010-03-16 10:25:00,64.74,64.9,64.74,64.85,156100.0,44.7857,44.8964,44.7857,44.8618,156100.0
2010-03-16 10:30:00,64.84,64.94,64.81,64.94,113700.0,44.8549,44.9241,44.8341,44.9241,113700.0
2010-03-16 10:35:00,64.92,64.96,64.85,64.88,100400.0,44.9102,44.9379,44.8618,44.8825,100400.0
2010-03-16 10:40:00,64.87,64.97,64.87,64.94,92200.0,44.8756,44.9448,44.8756,44.9241,92200.0
2010-03-16 10:45:00,64.95,64.96,64.87,64.94,92800.0,44.931,44.9379,44.8756,44.9241,92800.0
2010-03-16 10:50:00,64.94,64.94,64.86,64.88,49600.0,44.9241,44.9241,44.8687,44.8825,49600.0
2010-03-16 10:55:00,64.87,65.03,64.85,64.96,329100.0,44.8756,44.9863,44.8618,44.9379,329100.0
2010-03-16 11:00:00,64.98,65.15,64.94,65.15,164300.0,44.9517,45.0693,44.9241,45.0693,164300.0
2010-03-16 11:05:00,65.14,65.23,65.1,65.14,139400.0,45.0624,45.1247,45.0347,45.0624,139400.0
2010-03-16 11:10:00,65.15,65.26,65.14,65.17,208200.0,45.0693,45.1454,45.0624,45.0832,208200.0
2010-03-16 11:15:00,65.17,65.3,65.17,65.28,107600.0,45.0832,45.1731,45.0832,45.1593,107600.0
2010-03-16 11:20:00,65.28,65.32,65.16,65.19,95900.0,45.1593,45.1869,45.0762,45.097,95900.0
2010-03-16 11:25:00,65.19,65.22,65.13,65.14,82400.0,45.097,45.1178,45.0555,45.0624,82400.0
2010-03-16 11:30:00,65.16,65.22,65.13,65.2,89700.0,45.0762,45.1178,45.0555,45.1039,89700.0
2010-03-16 11:35:00,65.2,65.21,65.08,65.12,88300.0,45.1039,45.1108,45.0209,45.0486,88300.0
2010-03-16 11:40:00,65.11,65.17,65.05,65.1,61100.0,45.0417,45.0832,45.0001,45.0347,61100.0
2010-03-16 11:45:00,65.09,65.22,65.09,65.16,59000.0,45.0278,45.1178,45.0278,45.0762,59000.0
2010-03-16 11:50:00,65.15,65.17,64.99,64.99,107900.0,45.0693,45.0832,44.9586,44.9586,107900.0
2010-03-16 11:55:00,65.02,65.12,64.99,65.12,53100.0,44.9794,45.0486,44.9586,45.0486,53100.0
2010-03-16 12:00:00,65.11,65.19,65.11,65.16,70700.0,45.0417,45.097,45.0417,45.0762,70700.0
2010-03-16 12:05:00,65.16,65.24,65.12,65.21,80100.0,45.0762,45.1316,45.0486,45.1108,80100.0
2010-03-16 12:10:00,65.2,65.23,65.13,65.19,47800.0,45.1039,45.1247,45.0555,45.097,47800.0
2010-03-16 12:15:00,65.2,65.22,65.11,65.17,68000.0,45.1039,45.1178,45.0417,45.0832,68000.0
2010-03-16 12:20:00,65.16,65.18,65.1,65.1,105600.0,45.0762,45.0901,45.0347,45.0347,105600.0
2010-03-16 12:25:00,65.09,65.19,65.07,65.19,70300.0,45.0278,45.097,45.014,45.097,70300.0
2010-03-16 12:30:00,65.19,65.22,65.15,65.15,71500.0,45.097,45.1178,45.0693,45.0693,71500.0
2010-03-16 12:35:00,65.16,65.16,65.06,65.09,81000.0,45.0762,45.0762,45.0071,45.0278,81000.0
2010-03-16 12:40:00,65.09,65.09,64.97,64.99,95000.0,45.0278,45.0278,44.9448,44.9586,95000.0
2010-03-16 12:45:00,64.99,65.08,64.99,65.04,93600.0,44.9586,45.0209,44.9586,44.9932,93600.0
2010-03-16 12:50:00,65.04,65.08,64.97,65.0,105300.0,44.9932,45.0209,44.9448,44.9656,105300.0
2010-03-16 12:55:00,65.01,65.02,64.93,64.97,62100.0,44.9725,44.9794,44.9171,44.9448,62100.0
2010-03-16 13:00:00,64.97,65.05,64.96,65.0,56400.0,44.9448,45.0001,44.9379,44.9656,56400.0
2010-03-16 13:05:00,65.01,65.05,64.96,65.05,68200.0,44.9725,45.0001,44.9379,45.0001,68200.0
2010-03-16 13:10:00,65.06,65.06,64.99,65.0,57500.0,45.0071,45.0071,44.9586,44.9656,57500.0
2010-03-16 13:15:00,65.0,65.04,64.97,65.01,74900.0,44.9656,44.9932,44.9448,44.9725,74900.0
2010-03-16 13:20:00,65.01,65.1,64.96,65.1,76700.0,44.9725,45.0347,44.9379,45.0347,76700.0
2010-03-16 13:25:00,65.1,65.11,65.02,65.04,80600.0,45.0347,45.0417,44.9794,44.9932,80600.0
2010-03-16 13:30:00,65.04,65.15,65.03,65.11,65600.0,44.9932,45.0693,44.9863,45.0417,65600.0
2010-03-16 13:35:00,65.12,65.12,65.04,65.09,70600.0,45.0486,45.0486,44.9932,45.0278,70600.0
2010-03-16 13:40:00,65.1,65.14,65.07,65.11,51400.0,45.0347,45.0624,45.014,45.0417,51400.0
2010-03-16 13:45:00,65.11,65.15,65.04,65.05,64900.0,45.0417,45.0693,44.9932,45.0001,64900.0
2010-03-16 13:50:00,65.05,65.05,64.99,65.01,93900.0,45.0001,45.0001,44.9586,44.9725,93900.0
2010-03-16 13:55:00,65.01,65.11,65.01,65.11,60000.0,44.9725,45.0417,44.9725,45.0417,60000.0
2010-03-16 14:00:00,65.1,65.1,64.96,65.04,66700.0,45.0347,45.0347,44.9379,44.9932,66700.0
2010-03-16 14:05:00,65.04,65.04,64.91,64.91,50600.0,44.9932,44.9932,44.9033,44.9033,50600.0
2010-03-16 14:10:00,64.91,65.2,64.9,65.18,64900.0,44.9033,45.1039,44.8964,45.0901,64900.0
2010-03-16 14:15:00,65.18,65.2,65.06,65.19,95100.0,45.0901,45.1039,45.0071,45.097,95100.0
2010-03-16 14:20:00,65.2,65.3,65.08,65.22,101800.0,45.1039,45.1731,45.0209,45.1178,101800.0
2010-03-16 14:25:00,65.22,65.35,65.13,65.23,157200.0,45.1178,45.2077,45.0555,45.1247,157200.0
2010-03-16 14:30:00,65.24,65.25,65.14,65.19,128300.0,45.1316,45.1385,45.0624,45.097,128300.0
2010-03-16 14:35:00,65.2,65.26,65.09,65.13,116000.0,45.1039,45.1454,45.0278,45.0555,116000.0
2010-03-16 14:40:00,65.14,65.22,65.07,65.1,140200.0,45.0624,45.1178,45.014,45.0347,140200.0
2010-03-16 14:45:00,65.1,65.25,65.08,65.24,97300.0,45.0347,45.1385,45.0209,45.1316,97300.0
2010-03-16 14:50:00,65.24,65.29,65.16,65.27,107400.0,45.1316,45.1662,45.0762,45.1523,107400.0
2010-03-16 14:55:00,65.27,65.4,65.24,65.37,155300.0,45.1523,45.2423,45.1316,45.2215,155300.0
2010-03-16 15:00:00,65.38,65.41,65.33,65.39,159200.0,45.2284,45.2492,45.1938,45.2354,159200.0
2010-03-16 15:05:00,65.39,65.44,65.36,65.42,132500.0,45.2354,45.2699,45.2146,45.2561,132500.0
2010-03-16 15:10:00,65.42,65.55,65.4,65.5,170400.0,45.2561,45.346,45.2423,45.3114,170400.0
2010-03-16 15:15:00,65.51,65.63,65.47,65.5,330500.0,45.3184,45.4014,45.2907,45.3114,330500.0
2010-03-16 15:20:00,65.51,65.66,65.47,65.63,195800.0,45.3184,45.4221,45.2907,45.4014,195800.0
2010-03-16 15:25:00,65.63,65.66,65.56,65.64,168200.0,45.4014,45.4221,45.353,45.4083,168200.0
2010-03-16 15:30:00,65.64,65.66,65.54,65.58,278300.0,45.4083,45.4221,45.3391,45.3668,278300.0
2010-03-16 15:35:00,65.58,65.58,65.51,65.51,144700.0,45.3668,45.3668,45.3184,45.3184,144700.0
2010-03-16 15:40:00,65.51,65.59,65.51,65.57,199800.0,45.3184,45.3737,45.3184,45.3599,199800.0
2010-03-16 15:45:00,65.57,65.57,65.5,65.51,196200.0,45.3599,45.3599,45.3114,45.3184,196200.0
2010-03-16 15:50:00,65.51,65.58,65.51,65.56,291600.0,45.3184,45.3668,45.3184,45.353,291600.0
2010-03-16 15:55:00,65.57,65.58,65.53,65.55,394700.0,45.3599,45.3668,45.3322,45.346,394700.0
2010-03-17 09:30:00,65.76,65.77,65.5,65.75,393500.0,45.4913,45.4982,45.3114,45.4844,393500.0
2010-03-17 09:35:00,65.74,66.15,65.72,66.05,345900.0,45.4775,45.7611,45.4636,45.6919,345900.0
2010-03-17 09:40:00,66.05,66.34,66.01,66.34,297700.0,45.6919,45.8925,45.6643,45.8925,297700.0
2010-03-17 09:45:00,66.33,66.48,66.24,66.41,298100.0,45.8856,45.9894,45.8234,45.941,298100.0
2010-03-17 09:50:00,66.41,66.42,66.19,66.32,219500.0,45.941,45.9479,45.7888,45.8787,219500.0
2010-03-17 09:55:00,66.32,66.58,66.31,66.56,363700.0,45.8787,46.0586,45.8718,46.0447,363700.0
2010-03-17 10:00:00,66.56,66.6,66.39,66.47,158800.0,46.0447,46.0724,45.9271,45.9825,158800.0
2010-03-17 10:05:00,66.47,66.62,66.46,66.57,279400.0,45.9825,46.0862,45.9756,46.0517,279400.0
2010-03-17 10:10:00,66.57,66.75,66.55,66.75,373600.0,46.0517,46.1762,46.0378,46.1762,373600.0
2010-03-17 10:15:00,66.75,66.75,66.55,66.6,211500.0,46.1762,46.1762,46.0378,46.0724,211500.0
2010-03-17 10:20:00,66.58,66.61,66.48,66.51,120600.0,46.0586,46.0793,45.9894,46.0101,120600.0
2010-03-17 10:25:00,66.5,66.53,66.46,66.52,194100.0,46.0032,46.024,45.9756,46.0171,194100.0
2010-03-17 10:30:00,66.52,66.58,66.36,66.49,262600.0,46.0171,46.0586,45.9064,45.9963,262600.0
2010-03-17 10:35:00,66.48,66.49,66.39,66.43,137900.0,45.9894,45.9963,45.9271,45.9548,137900.0
2010-03-17 10:40:00,66.43,66.53,66.41,66.51,278100.0,45.9548,46.024,45.941,46.0101,278100.0
2010-03-17 10:45:00,66.5,66.52,66.35,66.47,177900.0,46.0032,46.0171,45.8995,45.9825,177900.0
2010-03-17 10:50:00,66.47,66.47,66.36,66.43,86800.0,45.9825,45.9825,45.9064,45.9548,86800.0
2010-03-17 10:55:00,66.42,66.51,66.4,66.43,110700.0,45.9479,46.0101,45.934,45.9548,110700.0
2010-03-17 11:00:00,66.43,66.5,66.34,66.5,128400.0,45.9548,46.0032,45.8925,46.0032,128400.0
2010-03-17 11:05:00,66.5,66.5,66.38,66.44,89300.0,46.0032,46.0032,45.9202,45.9617,89300.0
2010-03-17 11:10:00,66.44,66.5,66.37,66.47,122200.0,45.9617,46.0032,45.9133,45.9825,122200.0
2010-03-17 11:15:00,66.46,66.53,66.4,66.43,115700.0,45.9756,46.024,45.934,45.9548,115700.0
2010-03-17 11:20:00,66.45,66.62,66.43,66.49,119700.0,45.9686,46.0862,45.9548,45.9963,119700.0
2010-03-17 11:25:00,66.51,66.61,66.49,66.55,82700.0,46.0101,46.0793,45.9963,46.0378,82700.0
2010-03-17 11:30:00,66.56,66.63,66.5,66.5,95100.0,46.0447,46.0932,46.0032,46.0032,95100.0
2010-03-17 11:35:00,66.5,66.6,66.5,66.57,79500.0,46.0032,46.0724,46.0032,46.0517,79500.0
2010-03-17 11:40:00,66.57,66.65,66.54,66.56,117300.0,46.0517,46.107,46.0309,46.0447,117300.0
2010-03-17 11:45:00,66.56,66.64,66.49,66.51,106900.0,46.0447,46.1001,45.9963,46.0101,106900.0
2010-03-17 11:50:00,66.51,66.54,66.42,66.46,145200.0,46.0101,46.0309,45.9479,45.9756,145200.0
2010-03-17 11:55:00,66.45,66.5,66.39,66.42,99000.0,45.9686,46.0032,45.9271,45.9479,99000.0
2010-03-17 12:00:00,66.42,66.54,66.38,66.51,80900.0,45.9479,46.0309,45.9202,46.0101,80900.0
2010-03-17 12:05:00,66.51,66.63,66.51,66.55,85700.0,46.0101,46.0932,46.0101,46.0378,85700.0
2010-03-17 12:10:00,66.56,66.6,66.54,66.59,70700.0,46.0447,46.0724,46.0309,46.0655,70700.0
2010-03-17 12:15:00,66.58,66.63,66.56,66.61,131200.0,46.0586,46.0932,46.0447,46.0793,131200.0
2010-03-17 12:20:00,66.6,66.61,66.55,66.57,56700.0,46.0724,46.0793,46.0378,46.0517,56700.0
2010-03-17 12:25:00,66.58,66.62,66.53,66.57,85100.0,46.0586,46.0862,46.024,46.0517,85100.0
2010-03-17 12:30:00,66.57,66.68,66.56,66.67,115100.0,46.0517,46.1277,46.0447,46.1208,115100.0
2010-03-17 12:35:00,66.67,66.67,66.53,66.59,78800.0,46.1208,46.1208,46.024,46.0655,78800.0
2010-03-17 12:40:00,66.59,66.69,66.58,66.68,86800.0,46.0655,46.1347,46.0586,46.1277,86800.0
2010-03-17 12:45:00,66.68,66.75,66.65,66.72,50200.0,46.1277,46.1762,46.107,46.1554,50200.0
2010-03-17 12:50:00,66.72,66.87,66.7,66.85,174400.0,46.1554,46.2592,46.1416,46.2453,174400.0
2010-03-17 12:55:00,66.85,66.93,66.85,66.9,136400.0,46.2453,46.3007,46.2453,46.2799,136400.0
2010-03-17 13:00:00,66.9,66.91,66.75,66.75,71600.0,46.2799,46.2869,46.1762,46.1762,71600.0
2010-03-17 13:05:00,66.75,66.78,66.73,66.74,92400.0,46.1762,46.1969,46.1623,46.1693,92400.0
2010-03-17 13:10:00,66.74,66.78,66.72,66.76,49300.0,46.1693,46.1969,46.1554,46.1831,49300.0
2010-03-17 13:15:00,66.76,66.79,66.72,66.79,40800.0,46.1831,46.2038,46.1554,46.2038,40800.0
2010-03-17 13:20:00,66.79,66.83,66.77,66.79,61700.0,46.2038,46.2315,46.19,46.2038,61700.0
2010-03-17 13:25:00,66.79,66.9,66.78,66.88,126600.0,46.2038,46.2799,46.1969,46.2661,126600.0
2010-03-17 13:30:00,66.89,66.95,66.85,66.9,148800.0,46.273,46.3145,46.2453,46.2799,148800.0
2010-03-17 13:35:00,66.9,66.98,66.86,66.86,75600.0,46.2799,46.3353,46.2523,46.2523,75600.0
2010-03-17 13:40:00,66.86,66.9,66.83,66.84,56400.0,46.2523,46.2799,46.2315,46.2384,56400.0
2010-03-17 13:45:00,66.84,66.84,66.71,66.76,73000.0,46.2384,46.2384,46.1485,46.1831,73000.0
2010-03-17 13:50:00,66.76,66.79,66.71,66.73,64300.0,46.1831,46.2038,46.1485,46.1623,64300.0
2010-03-17 13:55:00,66.73,66.77,66.68,66.71,51400.0,46.1623,46.19,46.1277,46.1485,51400.0
2010-03-17 14:00:00,66.72,66.73,66.63,66.63,51100.0,46.1554,46.1623,46.0932,46.0932,51100.0
2010-03-17 14:05:00,66.64,66.68,66.57,66.64,105700.0,46.1001,46.1277,46.0517,46.1001,105700.0
2010-03-17 14:10:00,66.64,66.7,66.64,66.66,49900.0,46.1001,46.1416,46.1001,46.1139,49900.0
2010-03-17 14:15:00,66.67,66.68,66.62,66.68,65200.0,46.1208,46.1277,46.0862,46.1277,65200.0
2010-03-17 14:20:00,66.68,66.7,66.62,66.66,75600.0,46.1277,46.1416,46.0862,46.1139,75600.0
2010-03-17 14:25:00,66.65,66.73,66.64,66.7,132300.0,46.107,46.1623,46.1001,46.1416,132300.0
2010-03-17 14:30:00,66.69,66.73,66.65,66.66,95400.0,46.1347,46.1623,46.107,46.1139,95400.0
2010-03-17 14:35:00,66.66,66.69,66.6,66.67,144600.0,46.1139,46.1347,46.0724,46.1208,144600.0
2010-03-17 14:40:00,66.67,66.72,66.65,66.67,128900.0,46.1208,46.1554,46.107,46.1208,128900.0
2010-03-17 14:45:00,66.67,66.69,66.63,66.68,101800.0,46.1208,46.1347,46.0932,46.1277,101800.0
2010-03-17 14:50:00,66.68,66.68,66.6,66.61,130100.0,46.1277,46.1277,46.0724,46.0793,130100.0
2010-03-17 14:55:00,66.61,66.66,66.56,66.59,197300.0,46.0793,46.1139,46.0447,46.0655,197300.0
2010-03-17 15:00:00,66.6,66.64,66.5,66.51,189500.0,46.0724,46.1001,46.0032,46.0101,189500.0
2010-03-17 15:05:00,66.51,66.58,66.5,66.55,134300.0,46.0101,46.0586,46.0032,46.0378,134300.0
2010-03-17 15:10:00,66.55,66.56,66.49,66.52,188000.0,46.0378,46.0447,45.9963,46.0171,188000.0
2010-03-17 15:15:00,66.52,66.56,66.48,66.5,233000.0,46.0171,46.0447,45.9894,46.0032,233000.0
2010-03-17 15:20:00,66.5,66.53,66.4,66.47,353800.0,46.0032,46.024,45.934,45.9825,353800.0
2010-03-17 15:25:00,66.47,66.55,66.45,66.52,132900.0,45.9825,46.0378,45.9686,46.0171,132900.0
2010-03-17 15:30:00,66.53,66.55,66.47,66.49,213500.0,46.024,46.0378,45.9825,45.9963,213500.0
2010-03-17 15:35:00,66.48,66.54,66.46,66.52,239200.0,45.9894,46.0309,45.9756,46.0171,239200.0
2010-03-17 15:40:00,66.52,66.54,66.46,66.5,224800.0,46.0171,46.0309,45.9756,46.0032,224800.0
2010-03-17 15:45:00,66.5,66.62,66.5,66.55,273500.0,46.0032,46.0862,46.0032,46.0378,273500.0
2010-03-17 15:50:00,66.56,66.58,66.51,66.58,304200.0,46.0447,46.0586,46.0101,46.0586,304200.0
2010-03-17 15:55:00,66.58,66.63,66.57,66.6,410200.0,46.0586,46.0932,46.0517,46.0724,410200.0
2010-03-18 09:30:00,66.5,66.54,66.2,66.42,207200.0,46.0032,46.0309,45.7957,45.9479,207200.0
2010-03-18 09:35:00,66.41,66.73,66.41,66.68,210900.0,45.941,46.1623,45.941,46.1277,210900.0
2010-03-18 09:40:00,66.65,66.73,66.54,66.61,100700.0,46.107,46.1623,46.0309,46.0793,100700.0
2010-03-18 09:45:00,66.61,66.66,66.41,66.42,145500.0,46.0793,46.1139,45.941,45.9479,145500.0
2010-03-18 09:50:00,66.41,66.59,66.36,66.58,124900.0,45.941,46.0655,45.9064,46.0586,124900.0
2010-03-18 09:55:00,66.58,66.61,66.42,66.46,86400.0,46.0586,46.0793,45.9479,45.9756,86400.0
2010-03-18 10:00:00,66.47,66.56,66.4,66.44,119900.0,45.9825,46.0447,45.934,45.9617,119900.0
2010-03-18 10:05:00,66.44,66.46,66.22,66.26,145400.0,45.9617,45.9756,45.8095,45.8372,145400.0
2010-03-18 10:10:00,66.27,66.27,66.14,66.16,94300.0,45.8441,45.8441,45.7542,45.768,94300.0
2010-03-18 10:15:00,66.15,66.19,65.99,66.12,226000.0,45.7611,45.7888,45.6504,45.7404,226000.0
2010-03-18 10:20:00,66.13,66.3,66.1,66.3,109400.0,45.7473,45.8649,45.7265,45.8649,109400.0
2010-03-18 10:25:00,66.28,66.31,66.2,66.22,86200.0,45.851,45.8718,45.7957,45.8095,86200.0
2010-03-18 10:30:00,66.22,66.3,66.07,66.11,127600.0,45.8095,45.8649,45.7058,45.7334,127600.0
2010-03-18 10:35:00,66.1,66.15,66.04,66.06,239600.0,45.7265,45.7611,45.685,45.6988,239600.0
2010-03-18 10:40:00,66.06,66.07,65.93,66.0,132200.0,45.6988,45.7058,45.6089,45.6573,132200.0
2010-03-18 10:45:00,66.0,66.05,65.96,66.02,85700.0,45.6573,45.6919,45.6297,45.6712,85700.0
2010-03-18 10:50:00,66.02,66.07,66.0,66.0,113400.0,45.6712,45.7058,45.6573,45.6573,113400.0
2010-03-18 10:55:00,66.01,66.12,65.97,66.07,113700.0,45.6643,45.7404,45.6366,45.7058,113700.0
2010-03-18 11:00:00,66.09,66.31,66.08,66.3,196600.0,45.7196,45.8718,45.7127,45.8649,196600.0
2010-03-18 11:05:00,66.3,66.36,66.2,66.21,151400.0,45.8649,45.9064,45.7957,45.8026,151400.0
2010-03-18 11:10:00,66.21,66.26,66.18,66.2,78400.0,45.8026,45.8372,45.7819,45.7957,78400.0
2010-03-18 11:15:00,66.2,66.24,66.14,66.19,344800.0,45.7957,45.8234,45.7542,45.7888,344800.0
2010-03-18 11:20:00,66.19,66.23,66.1,66.11,100500.0,45.7888,45.8164,45.7265,45.7334,100500.0
2010-03-18 11:25:00,66.1,66.1,65.92,65.93,270100.0,45.7265,45.7265,45.602,45.6089,270100.0
2010-03-18 11:30:00,65.94,65.96,65.65,65.65,302800.0,45.6158,45.6297,45.4152,45.4152,302800.0
2010-03-18 11:35:00,65.64,65.82,65.64,65.73,126400.0,45.4083,45.5328,45.4083,45.4706,126400.0
2010-03-18 11:40:00,65.73,65.76,65.66,65.66,119200.0,45.4706,45.4913,45.4221,45.4221,119200.0
2010-03-18 11:45:00,65.65,65.78,65.63,65.77,212000.0,45.4152,45.5051,45.4014,45.4982,212000.0
2010-03-18 11:50:00,65.78,65.79,65.65,65.71,249400.0,45.5051,45.5121,45.4152,45.4567,249400.0
2010-03-18 11:55:00,65.71,65.71,65.62,65.63,91400.0,45.4567,45.4567,45.3945,45.4014,91400.0
2010-03-18 12:00:00,65.63,65.64,65.47,65.49,184200.0,45.4014,45.4083,45.2907,45.3045,184200.0
2010-03-18 12:05:00,65.48,65.48,65.35,65.41,171300.0,45.2976,45.2976,45.2077,45.2492,171300.0
2010-03-18 12:10:00,65.41,65.41,65.27,65.27,193000.0,45.2492,45.2492,45.1523,45.1523,193000.0
2010-03-18 12:15:00,65.27,65.3,65.09,65.11,341100.0,45.1523,45.1731,45.0278,45.0417,341100.0
2010-03-18 12:20:00,65.1,65.2,65.1,65.2,202800.0,45.0347,45.1039,45.0347,45.1039,202800.0
2010-03-18 12:25:00,65.19,65.22,65.13,65.14,232000.0,45.097,45.1178,45.0555,45.0624,232000.0
2010-03-18 12:30:00,65.14,65.15,65.07,65.08,147000.0,45.0624,45.0693,45.014,45.0209,147000.0
2010-03-18 12:35:00,65.09,65.09,64.87,64.9,202400.0,45.0278,45.0278,44.8756,44.8964,202400.0
2010-03-18 12:40:00,64.9,64.91,64.83,64.84,121300.0,44.8964,44.9033,44.848,44.8549,121300.0
2010-03-18 12:45:00,64.84,65.0,64.8,64.95,152300.0,44.8549,44.9656,44.8272,44.931,152300.0
2010-03-18 12:50:00,64.94,64.98,64.93,64.93,134600.0,44.9241,44.9517,44.9171,44.9171,134600.0
2010-03-18 12:55:00,64.93,65.01,64.89,65.01,115900.0,44.9171,44.9725,44.8895,44.9725,115900.0
2010-03-18 13:00:00,65.0,65.15,65.0,65.15,122100.0,44.9656,45.0693,44.9656,45.0693,122100.0
2010-03-18 13:05:00,65.14,65.31,65.14,65.18,133700.0,45.0624,45.18,45.0624,45.0901,133700.0
2010-03-18 13:10:00,65.18,65.23,65.15,65.21,106500.0,45.0901,45.1247,45.0693,45.1108,106500.0
2010-03-18 13:15:00,65.21,65.26,65.19,65.25,60200.0,45.1108,45.1454,45.097,45.1385,60200.0
2010-03-18 13:20:00,65.25,65.32,65.24,65.28,179500.0,45.1385,45.1869,45.1316,45.1593,179500.0
2010-03-18 13:25:00,65.26,65.27,65.24,65.26,67300.0,45.1454,45.1523,45.1316,45.1454,67300.0
2010-03-18 13:30:00,65.26,65.32,65.22,65.31,104700.0,45.1454,45.1869,45.1178,45.18,104700.0
2010-03-18 13:35:00,65.3,65.41,65.3,65.33,97800.0,45.1731,45.2492,45.1731,45.1938,97800.0
2010-03-18 13:40:00,65.33,65.35,65.28,65.28,62900.0,45.1938,45.2077,45.1593,45.1593,62900.0
2010-03-18 13:45:00,65.28,65.3,65.17,65.17,87200.0,45.1593,45.1731,45.0832,45.0832,87200.0
2010-03-18 13:50:00,65.18,65.18,65.05,65.12,94800.0,45.0901,45.0901,45.0001,45.0486,94800.0
2010-03-18 13:55:00,65.11,65.11,65.0,65.11,54100.0,45.0417,45.0417,44.9656,45.0417,54100.0
2010-03-18 14:00:00,65.1,65.17,65.05,65.15,70300.0,45.0347,45.0832,45.0001,45.0693,70300.0
2010-03-18 14:05:00,65.15,65.17,65.06,65.11,111800.0,45.0693,45.0832,45.0071,45.0417,111800.0
2010-03-18 14:10:00,65.1,65.11,65.07,65.07,84100.0,45.0347,45.0417,45.014,45.014,84100.0
2010-03-18 14:15:00,65.07,65.08,65.01,65.01,60800.0,45.014,45.0209,44.9725,44.9725,60800.0
2010-03-18 14:20:00,65.01,65.04,65.0,65.01,56000.0,44.9725,44.9932,44.9656,44.9725,56000.0
2010-03-18 14:25:00,65.0,65.01,64.92,65.01,96800.0,44.9656,44.9725,44.9102,44.9725,96800.0
2010-03-18 14:30:00,65.0,65.13,65.0,65.11,100000.0,44.9656,45.0555,44.9656,45.0417,100000.0
2010-03-18 14:35:00,65.11,65.12,65.01,65.01,82400.0,45.0417,45.0486,44.9725,44.9725,82400.0
2010-03-18 14:40:00,65.01,65.02,64.92,64.92,180800.0,44.9725,44.9794,44.9102,44.9102,180800.0
2010-03-18 14:45:00,64.92,64.93,64.84,64.9,176500.0,44.9102,44.9171,44.8549,44.8964,176500.0
2010-03-18 14:50:00,64.9,64.93,64.88,64.91,144100.0,44.8964,44.9171,44.8825,44.9033,144100.0
2010-03-18 14:55:00,64.9,65.01,64.9,65.0,148300.0,44.8964,44.9725,44.8964,44.9656,148300.0
2010-03-18 15:00:00,64.99,65.1,64.99,65.06,155200.0,44.9586,45.0347,44.9586,45.0071,155200.0
2010-03-18 15:05:00,65.06,65.12,65.06,65.12,176200.0,45.0071,45.0486,45.0071,45.0486,176200.0
2010-03-18 15:10:00,65.11,65.17,65.11,65.14,180400.0,45.0417,45.0832,45.0417,45.0624,180400.0
2010-03-18 15:15:00,65.14,65.17,65.11,65.15,254300.0,45.0624,45.0832,45.0417,45.0693,254300.0
2010-03-18 15:20:00,65.15,65.23,65.1,65.14,154700.0,45.0693,45.1247,45.0347,45.0624,154700.0
2010-03-18 15:25:00,65.14,65.27,65.14,65.22,218200.0,45.0624,45.1523,45.0624,45.1178,218200.0
2010-03-18 15:30:00,65.21,65.22,65.12,65.19,225200.0,45.1108,45.1178,45.0486,45.097,225200.0
2010-03-18 15:35:00,65.19,65.22,65.13,65.15,154100.0,45.097,45.1178,45.0555,45.0693,154100.0
2010-03-18 15:40:00,65.14,65.15,65.06,65.09,184800.0,45.0624,45.0693,45.0071,45.0278,184800.0
2010-03-18 15:45:00,65.1,65.19,65.1,65.17,283500.0,45.0347,45.097,45.0347,45.0832,283500.0
2010-03-18 15:50:00,65.17,65.31,65.16,65.3,409200.0,45.0832,45.18,45.0762,45.1731,409200.0
2010-03-18 15:55:00,65.29,65.32,65.19,65.21,606000.0,45.1662,45.1869,45.097,45.1108,606000.0
2010-03-19 09:30:00,65.43,65.78,65.39,65.48,1991600.0,45.263,45.5051,45.2354,45.2976,1991600.0
2010-03-19 09:35:00,65.48,65.59,65.37,65.43,442200.0,45.2976,45.3737,45.2215,45.263,442200.0
2010-03-19 09:40:00,65.43,65.44,64.93,64.97,246200.0,45.263,45.2699,44.9171,44.9448,246200.0
2010-03-19 09:45:00,64.97,65.07,64.87,64.93,237600.0,44.9448,45.014,44.8756,44.9171,237600.0
2010-03-19 09:50:00,64.94,65.08,64.9,65.05,391900.0,44.9241,45.0209,44.8964,45.0001,391900.0
2010-03-19 09:55:00,65.06,65.06,64.95,65.05,152100.0,45.0071,45.0071,44.931,45.0001,152100.0
2010-03-19 10:00:00,65.05,65.09,64.85,64.88,338100.0,45.0001,45.0278,44.8618,44.8825,338100.0
2010-03-19 10:05:00,64.89,64.95,64.7,64.71,309000.0,44.8895,44.931,44.758,44.7649,309000.0
2010-03-19 10:10:00,64.71,64.99,64.7,64.78,228500.0,44.7649,44.9586,44.758,44.8134,228500.0
2010-03-19 10:15:00,64.78,64.92,64.68,64.89,226800.0,44.8134,44.9102,44.7442,44.8895,226800.0
2010-03-19 10:20:00,64.89,64.92,64.4,64.51,370100.0,44.8895,44.9102,44.5505,44.6266,370100.0
2010-03-19 10:25:00,64.51,64.52,64.3,64.34,341500.0,44.6266,44.6335,44.4813,44.509,341500.0
2010-03-19 10:30:00,64.36,64.36,64.11,64.25,575400.0,44.5228,44.5228,44.3499,44.4467,575400.0
2010-03-19 10:35:00,64.23,64.44,64.22,64.43,787600.0,44.4329,44.5782,44.426,44.5712,787600.0
2010-03-19 10:40:00,64.42,64.77,64.39,64.75,362600.0,44.5643,44.8065,44.5436,44.7926,362600.0
2010-03-19 10:45:00,64.75,64.84,64.42,64.8,364500.0,44.7926,44.8549,44.5643,44.8272,364500.0
2010-03-19 10:50:00,64.81,64.89,64.63,64.64,230500.0,44.8341,44.8895,44.7096,44.7165,230500.0
2010-03-19 10:55:00,64.63,64.69,64.51,64.52,257400.0,44.7096,44.7511,44.6266,44.6335,257400.0
2010-03-19 11:00:00,64.51,64.54,64.25,64.27,219600.0,44.6266,44.6473,44.4467,44.4606,219600.0
2010-03-19 11:05:00,64.29,64.29,64.09,64.12,314200.0,44.4744,44.4744,44.336,44.3568,314200.0
2010-03-19 11:10:00,64.1,64.2,63.95,63.97,306900.0,44.343,44.4121,44.2392,44.253,306900.0
2010-03-19 11:15:00,63.96,63.99,63.78,63.99,386500.0,44.2461,44.2669,44.1216,44.2669,386500.0
2010-03-19 11:20:00,63.98,64.31,63.98,64.23,216500.0,44.2599,44.4882,44.2599,44.4329,216500.0
2010-03-19 11:25:00,64.22,64.26,64.15,64.26,201400.0,44.426,44.4536,44.3775,44.4536,201400.0
2010-03-19 11:30:00,64.26,64.27,64.14,64.16,188100.0,44.4536,44.4606,44.3706,44.3845,188100.0
2010-03-19 11:35:00,64.16,64.24,64.1,64.15,120600.0,44.3845,44.4398,44.343,44.3775,120600.0
2010-03-19 11:40:00,64.16,64.29,64.14,64.25,121100.0,44.3845,44.4744,44.3706,44.4467,121100.0
2010-03-19 11:45:00,64.26,64.49,64.25,64.47,162800.0,44.4536,44.6128,44.4467,44.5989,162800.0
2010-03-19 11:50:00,64.48,64.5,64.41,64.49,154400.0,44.6058,44.6197,44.5574,44.6128,154400.0
2010-03-19 11:55:00,64.49,64.5,64.36,64.48,180600.0,44.6128,44.6197,44.5228,44.6058,180600.0
2010-03-19 12:00:00,64.48,64.48,64.3,64.33,168800.0,44.6058,44.6058,44.4813,44.5021,168800.0
2010-03-19 12:05:00,64.34,64.41,64.33,64.38,96800.0,44.509,44.5574,44.5021,44.5367,96800.0
2010-03-19 12:10:00,64.4,64.42,64.34,64.39,136500.0,44.5505,44.5643,44.509,44.5436,136500.0
2010-03-19 12:15:00,64.39,64.39,64.25,64.27,78400.0,44.5436,44.5436,44.4467,44.4606,78400.0
2010-03-19 12:20:00,64.26,64.27,64.03,64.03,145600.0,44.4536,44.4606,44.2945,44.2945,145600.0
2010-03-19 12:25:00,64.04,64.26,64.03,64.19,120200.0,44.3015,44.4536,44.2945,44.4052,120200.0
2010-03-19 12:30:00,64.17,64.23,64.09,64.2,101600.0,44.3914,44.4329,44.336,44.4121,101600.0
2010-03-19 12:35:00,64.19,64.25,64.17,64.21,40200.0,44.4052,44.4467,44.3914,44.4191,40200.0
2010-03-19 12:40:00,64.21,64.22,64.2,64.22,45400.0,44.4191,44.426,44.4121,44.426,45400.0
2010-03-19 12:45:00,64.23,64.32,64.2,64.2,81700.0,44.4329,44.4952,44.4121,44.4121,81700.0
2010-03-19 12:50:00,64.2,64.24,64.17,64.18,71900.0,44.4121,44.4398,44.3914,44.3983,71900.0
2010-03-19 12:55:00,64.19,64.27,64.15,64.22,160900.0,44.4052,44.4606,44.3775,44.426,160900.0
2010-03-19 13:00:00,64.21,64.33,64.19,64.31,52500.0,44.4191,44.5021,44.4052,44.4882,52500.0
2010-03-19 13:05:00,64.32,64.37,64.25,64.29,106000.0,44.4952,44.5297,44.4467,44.4744,106000.0
2010-03-19 13:10:00,64.28,64.28,64.11,64.13,64300.0,44.4675,44.4675,44.3499,44.3637,64300.0
2010-03-19 13:15:00,64.13,64.14,64.06,64.08,144100.0,44.3637,44.3706,44.3153,44.3291,144100.0
2010-03-19 13:20:00,64.09,64.17,64.09,64.16,106600.0,44.336,44.3914,44.336,44.3845,106600.0
2010-03-19 13:25:00,64.17,64.26,64.16,64.26,84800.0,44.3914,44.4536,44.3845,44.4536,84800.0
2010-03-19 13:30:00,64.26,64.27,64.17,64.2,57200.0,44.4536,44.4606,44.3914,44.4121,57200.0
2010-03-19 13:35:00,64.2,64.22,64.15,64.2,64100.0,44.4121,44.426,44.3775,44.4121,64100.0
2010-03-19 13:40:00,64.2,64.25,64.17,64.22,67700.0,44.4121,44.4467,44.3914,44.426,67700.0
2010-03-19 13:45:00,64.22,64.25,64.2,64.23,50400.0,44.426,44.4467,44.4121,44.4329,50400.0
2010-03-19 13:50:00,64.23,64.24,64.18,64.19,50900.0,44.4329,44.4398,44.3983,44.4052,50900.0
2010-03-19 13:55:00,64.18,64.25,64.16,64.23,48500.0,44.3983,44.4467,44.3845,44.4329,48500.0
2010-03-19 14:00:00,64.24,64.25,64.22,64.25,77400.0,44.4398,44.4467,44.426,44.4467,77400.0
2010-03-19 14:05:00,64.25,64.33,64.23,64.31,122000.0,44.4467,44.5021,44.4329,44.4882,122000.0
2010-03-19 14:10:00,64.32,64.4,64.31,64.35,121700.0,44.4952,44.5505,44.4882,44.5159,121700.0
2010-03-19 14:15:00,64.35,64.36,64.27,64.34,103700.0,44.5159,44.5228,44.4606,44.509,103700.0
2010-03-19 14:20:00,64.32,64.37,64.31,64.36,162300.0,44.4952,44.5297,44.4882,44.5228,162300.0
2010-03-19 14:25:00,64.36,64.44,64.34,64.4,117500.0,44.5228,44.5782,44.509,44.5505,117500.0
2010-03-19 14:30:00,64.4,64.4,64.29,64.34,91100.0,44.5505,44.5505,44.4744,44.509,91100.0
2010-03-19 14:35:00,64.34,64.34,64.27,64.28,72800.0,44.509,44.509,44.4606,44.4675,72800.0
2010-03-19 14:40:00,64.27,64.29,64.23,64.25,126300.0,44.4606,44.4744,44.4329,44.4467,126300.0
2010-03-19 14:45:00,64.26,64.31,64.24,64.31,55200.0,44.4536,44.4882,44.4398,44.4882,55200.0
2010-03-19 14:50:00,64.31,64.35,64.25,64.27,103400.0,44.4882,44.5159,44.4467,44.4606,103400.0
2010-03-19 14:55:00,64.28,64.28,64.12,64.12,125500.0,44.4675,44.4675,44.3568,44.3568,125500.0
2010-03-19 15:00:00,64.12,64.21,64.12,64.17,62300.0,44.3568,44.4191,44.3568,44.3914,62300.0
2010-03-19 15:05:00,64.18,64.22,64.16,64.16,95300.0,44.3983,44.426,44.3845,44.3845,95300.0
2010-03-19 15:10:00,64.17,64.2,64.13,64.13,73900.0,44.3914,44.4121,44.3637,44.3637,73900.0
2010-03-19 15:15:00,64.14,64.17,64.09,64.14,75500.0,44.3706,44.3914,44.336,44.3706,75500.0
2010-03-19 15:20:00,64.13,64.15,64.13,64.14,73000.0,44.3637,44.3775,44.3637,44.3706,73000.0
2010-03-19 15:25:00,64.14,64.15,64.03,64.03,126200.0,44.3706,44.3775,44.2945,44.2945,126200.0
2010-03-19 15:30:00,64.02,64.03,63.8,63.8,420900.0,44.2876,44.2945,44.1354,44.1354,420900.0
2010-03-19 15:35:00,63.8,63.93,63.74,63.92,305300.0,44.1354,44.2254,44.0939,44.2184,305300.0
2010-03-19 15:40:00,63.91,63.94,63.81,63.88,302800.0,44.2115,44.2323,44.1423,44.1908,302800.0
2010-03-19 15:45:00,63.89,64.14,63.88,64.13,386300.0,44.1977,44.3706,44.1908,44.3637,386300.0
2010-03-19 15:50:00,64.13,64.24,64.12,64.2,425700.0,44.3637,44.4398,44.3568,44.4121,425700.0
2010-03-19 15:55:00,64.2,64.33,64.19,64.28,638300.0,44.4121,44.5021,44.4052,44.4675,638300.0
2010-03-22 09:30:00,62.79,63.08,62.6,62.6,733200.0,43.4367,43.6373,43.3053,43.3053,733200.0
2010-03-22 09:35:00,62.62,62.66,62.25,62.44,544400.0,43.3191,43.3468,43.0632,43.1946,544400.0
2010-03-22 09:40:00,62.44,62.69,62.42,62.59,306500.0,43.1946,43.3676,43.1808,43.2984,306500.0
2010-03-22 09:45:00,62.6,62.72,62.41,62.44,402500.0,43.3053,43.3883,43.1739,43.1946,402500.0
2010-03-22 09:50:00,62.41,62.42,62.04,62.19,656800.0,43.1739,43.1808,42.9179,43.0217,656800.0
2010-03-22 09:55:00,62.18,62.19,62.06,62.09,413200.0,43.0147,43.0217,42.9317,42.9525,413200.0
2010-03-22 10:00:00,62.09,62.44,62.05,62.39,286700.0,42.9525,43.1946,42.9248,43.16,286700.0
2010-03-22 10:05:00,62.38,62.38,62.11,62.19,369500.0,43.1531,43.1531,42.9663,43.0217,369500.0
2010-03-22 10:10:00,62.2,62.36,62.19,62.35,312900.0,43.0286,43.1393,43.0217,43.1323,312900.0
2010-03-22 10:15:00,62.35,62.55,62.33,62.53,340000.0,43.1323,43.2707,43.1185,43.2569,340000.0
2010-03-22 10:20:00,62.53,62.97,62.52,62.97,492600.0,43.2569,43.5613,43.25,43.5613,492600.0
2010-03-22 10:25:00,62.96,63.08,62.92,62.93,418500.0,43.5543,43.6373,43.5267,43.5336,418500.0
2010-03-22 10:30:00,62.93,63.08,62.92,62.96,245000.0,43.5336,43.6373,43.5267,43.5543,245000.0
2010-03-22 10:35:00,62.96,62.99,62.81,62.81,195900.0,43.5543,43.5751,43.4506,43.4506,195900.0
2010-03-22 10:40:00,62.82,62.91,62.77,62.78,167100.0,43.4575,43.5197,43.4229,43.4298,167100.0
2010-03-22 10:45:00,62.78,63.01,62.76,62.89,126200.0,43.4298,43.5889,43.416,43.5059,126200.0
2010-03-22 10:50:00,62.88,63.21,62.86,63.16,214300.0,43.499,43.7273,43.4852,43.6927,214300.0
2010-03-22 10:55:00,63.16,63.23,63.1,63.15,155300.0,43.6927,43.7411,43.6512,43.6858,155300.0
2010-03-22 11:00:00,63.15,63.26,63.15,63.25,153800.0,43.6858,43.7619,43.6858,43.7549,153800.0
2010-03-22 11:05:00,63.25,63.36,63.19,63.33,195600.0,43.7549,43.831,43.7134,43.8103,195600.0
2010-03-22 11:10:00,63.32,63.41,63.14,63.15,121200.0,43.8034,43.8656,43.6789,43.6858,121200.0
2010-03-22 11:15:00,63.15,63.26,63.14,63.25,100600.0,43.6858,43.7619,43.6789,43.7549,100600.0
2010-03-22 11:20:00,63.25,63.32,63.23,63.25,135800.0,43.7549,43.8034,43.7411,43.7549,135800.0
2010-03-22 11:25:00,63.26,63.34,63.2,63.21,219300.0,43.7619,43.8172,43.7204,43.7273,219300.0
2010-03-22 11:30:00,63.2,63.25,63.01,63.01,150700.0,43.7204,43.7549,43.5889,43.5889,150700.0
2010-03-22 11:35:00,63.01,63.19,62.98,63.15,134000.0,43.5889,43.7134,43.5682,43.6858,134000.0
2010-03-22 11:40:00,63.15,63.17,63.08,63.13,71100.0,43.6858,43.6996,43.6373,43.6719,71100.0
2010-03-22 11:45:00,63.12,63.28,63.11,63.27,99600.0,43.665,43.7757,43.6581,43.7688,99600.0
2010-03-22 11:50:00,63.28,63.3,63.24,63.3,74100.0,43.7757,43.7895,43.748,43.7895,74100.0
2010-03-22 11:55:00,63.3,63.3,63.23,63.28,148500.0,43.7895,43.7895,43.7411,43.7757,148500.0
2010-03-22 12:00:00,63.27,63.32,63.23,63.27,123600.0,43.7688,43.8034,43.7411,43.7688,123600.0
2010-03-22 12:05:00,63.27,63.32,63.26,63.31,70300.0,43.7688,43.8034,43.7619,43.7965,70300.0
2010-03-22 12:10:00,63.32,63.5,63.28,63.49,116500.0,43.8034,43.9279,43.7757,43.921,116500.0
2010-03-22 12:15:00,63.49,63.54,63.41,63.49,161600.0,43.921,43.9556,43.8656,43.921,161600.0
2010-03-22 12:20:00,63.49,63.49,63.42,63.43,94000.0,43.921,43.921,43.8726,43.8795,94000.0
2010-03-22 12:25:00,63.43,63.6,63.43,63.58,91200.0,43.8795,43.9971,43.8795,43.9832,91200.0
2010-03-22 12:30:00,63.59,63.78,63.57,63.71,159400.0,43.9902,44.1216,43.9763,44.0732,159400.0
2010-03-22 12:35:00,63.72,63.81,63.69,63.75,165600.0,44.0801,44.1423,44.0593,44.1008,165600.0
2010-03-22 12:40:00,63.76,63.81,63.76,63.78,165800.0,44.1078,44.1423,44.1078,44.1216,165800.0
2010-03-22 12:45:00,63.8,63.88,63.79,63.85,70700.0,44.1354,44.1908,44.1285,44.17,70700.0
2010-03-22 12:50:00,63.84,63.86,63.77,63.84,54300.0,44.1631,44.1769,44.1147,44.1631,54300.0
2010-03-22 12:55:00,63.85,63.94,63.82,63.92,93900.0,44.17,44.2323,44.1493,44.2184,93900.0
2010-03-22 13:00:00,63.93,64.22,63.93,64.21,222500.0,44.2254,44.426,44.2254,44.4191,222500.0
2010-03-22 13:05:00,64.22,64.3,64.17,64.2,200700.0,44.426,44.4813,44.3914,44.4121,200700.0
2010-03-22 13:10:00,64.21,64.22,64.06,64.18,203700.0,44.4191,44.426,44.3153,44.3983,203700.0
2010-03-22 13:15:00,64.17,64.26,64.17,64.26,111500.0,44.3914,44.4536,44.3914,44.4536,111500.0
2010-03-22 13:20:00,64.26,64.29,64.13,64.16,138000.0,44.4536,44.4744,44.3637,44.3845,138000.0
2010-03-22 13:25:00,64.16,64.18,64.13,64.17,98700.0,44.3845,44.3983,44.3637,44.3914,98700.0
2010-03-22 13:30:00,64.17,64.18,63.99,64.0,149400.0,44.3914,44.3983,44.2669,44.2738,149400.0
2010-03-22 13:35:00,63.99,63.99,63.9,63.9,156200.0,44.2669,44.2669,44.2046,44.2046,156200.0
2010-03-22 13:40:00,63.9,63.91,63.8,63.85,91700.0,44.2046,44.2115,44.1354,44.17,91700.0
2010-03-22 13:45:00,63.84,63.84,63.75,63.81,184400.0,44.1631,44.1631,44.1008,44.1423,184400.0
2010-03-22 13:50:00,63.8,63.87,63.79,63.83,79300.0,44.1354,44.1839,44.1285,44.1562,79300.0
2010-03-22 13:55:00,63.83,63.85,63.75,63.8,132800.0,44.1562,44.17,44.1008,44.1354,132800.0
2010-03-22 14:00:00,63.8,63.8,63.53,63.59,166300.0,44.1354,44.1354,43.9486,43.9902,166300.0
2010-03-22 14:05:00,63.6,63.66,63.58,63.58,69700.0,43.9971,44.0386,43.9832,43.9832,69700.0
2010-03-22 14:10:00,63.58,63.64,63.51,63.64,58800.0,43.9832,44.0247,43.9348,44.0247,58800.0
2010-03-22 14:15:00,63.64,63.66,63.63,63.65,48900.0,44.0247,44.0386,44.0178,44.0317,48900.0
2010-03-22 14:20:00,63.65,63.76,63.65,63.66,57600.0,44.0317,44.1078,44.0317,44.0386,57600.0
2010-03-22 14:25:00,63.65,63.7,63.61,63.68,48800.0,44.0317,44.0662,44.004,44.0524,48800.0
2010-03-22 14:30:00,63.68,63.8,63.68,63.79,65800.0,44.0524,44.1354,44.0524,44.1285,65800.0
2010-03-22 14:35:00,63.79,63.93,63.79,63.9,67900.0,44.1285,44.2254,44.1285,44.2046,67900.0
2010-03-22 14:40:00,63.91,63.95,63.84,63.93,73100.0,44.2115,44.2392,44.1631,44.2254,73100.0
2010-03-22 14:45:00,63.93,63.96,63.87,63.92,90700.0,44.2254,44.2461,44.1839,44.2184,90700.0
2010-03-22 14:50:00,63.93,63.97,63.9,63.94,85800.0,44.2254,44.253,44.2046,44.2323,85800.0
2010-03-22 14:55:00,63.94,63.97,63.84,63.85,98900.0,44.2323,44.253,44.1631,44.17,98900.0
2010-03-22 15:00:00,63.85,63.88,63.76,63.77,158600.0,44.17,44.1908,44.1078,44.1147,158600.0
2010-03-22 15:05:00,63.76,63.77,63.67,63.68,187200.0,44.1078,44.1147,44.0455,44.0524,187200.0
2010-03-22 15:10:00,63.67,63.7,63.64,63.65,271500.0,44.0455,44.0662,44.0247,44.0317,271500.0
2010-03-22 15:15:00,63.65,63.66,63.6,63.6,158000.0,44.0317,44.0386,43.9971,43.9971,158000.0
2010-03-22 15:20:00,63.6,63.63,63.55,63.55,205400.0,43.9971,44.0178,43.9625,43.9625,205400.0
2010-03-22 15:25:00,63.56,63.62,63.54,63.58,104700.0,43.9694,44.0109,43.9556,43.9832,104700.0
2010-03-22 15:30:00,63.57,63.58,63.48,63.56,234800.0,43.9763,43.9832,43.9141,43.9694,234800.0
2010-03-22 15:35:00,63.56,63.59,63.55,63.58,182400.0,43.9694,43.9902,43.9625,43.9832,182400.0
2010-03-22 15:40:00,63.58,63.61,63.57,63.58,147500.0,43.9832,44.004,43.9763,43.9832,147500.0
2010-03-22 15:45:00,63.57,63.62,63.54,63.61,273900.0,43.9763,44.0109,43.9556,44.004,273900.0
2010-03-22 15:50:00,63.6,63.62,63.56,63.58,277500.0,43.9971,44.0109,43.9694,43.9832,277500.0
2010-03-22 15:55:00,63.57,63.6,63.47,63.49,705900.0,43.9763,43.9971,43.9071,43.921,705900.0
2010-03-23 09:30:00,63.53,63.65,63.3,63.31,196400.0,43.9486,44.0317,43.7895,43.7965,196400.0
2010-03-23 09:35:00,63.3,63.35,63.15,63.16,266800.0,43.7895,43.8241,43.6858,43.6927,266800.0
2010-03-23 09:40:00,63.16,63.36,63.13,63.22,130400.0,43.6927,43.831,43.6719,43.7342,130400.0
2010-03-23 09:45:00,63.22,63.24,63.07,63.13,239900.0,43.7342,43.748,43.6304,43.6719,239900.0
2010-03-23 09:50:00,63.13,63.13,63.03,63.09,121100.0,43.6719,43.6719,43.6028,43.6443,121100.0
2010-03-23 09:55:00,63.09,63.37,63.07,63.3,100000.0,43.6443,43.838,43.6304,43.7895,100000.0
2010-03-23 10:00:00,63.29,63.53,63.27,63.36,190900.0,43.7826,43.9486,43.7688,43.831,190900.0
2010-03-23 10:05:00,63.36,63.57,63.27,63.57,117600.0,43.831,43.9763,43.7688,43.9763,117600.0
2010-03-23 10:10:00,63.57,63.6,63.45,63.48,112700.0,43.9763,43.9971,43.8933,43.9141,112700.0
2010-03-23 10:15:00,63.5,63.75,63.5,63.73,143400.0,43.9279,44.1008,43.9279,44.087,143400.0
2010-03-23 10:20:00,63.72,63.97,63.65,63.92,132500.0,44.0801,44.253,44.0317,44.2184,132500.0
2010-03-23 10:25:00,63.93,63.94,63.68,63.69,102100.0,44.2254,44.2323,44.0524,44.0593,102100.0
2010-03-23 10:30:00,63.69,63.72,63.61,63.65,93800.0,44.0593,44.0801,44.004,44.0317,93800.0
2010-03-23 10:35:00,63.65,63.68,63.48,63.5,81400.0,44.0317,44.0524,43.9141,43.9279,81400.0
2010-03-23 10:40:00,63.49,63.6,63.47,63.56,117000.0,43.921,43.9971,43.9071,43.9694,117000.0
2010-03-23 10:45:00,63.56,63.58,63.49,63.5,131400.0,43.9694,43.9832,43.921,43.9279,131400.0
2010-03-23 10:50:00,63.49,63.57,63.47,63.47,149800.0,43.921,43.9763,43.9071,43.9071,149800.0
2010-03-23 10:55:00,63.47,63.48,63.25,63.3,107300.0,43.9071,43.9141,43.7549,43.7895,107300.0
2010-03-23 11:00:00,63.29,63.29,63.0,63.01,189800.0,43.7826,43.7826,43.582,43.5889,189800.0
2010-03-23 11:05:00,63.02,63.13,62.93,63.13,142200.0,43.5958,43.6719,43.5336,43.6719,142200.0
2010-03-23 11:10:00,63.14,63.29,63.09,63.29,125600.0,43.6789,43.7826,43.6443,43.7826,125600.0
2010-03-23 11:15:00,63.29,63.31,63.12,63.17,150000.0,43.7826,43.7965,43.665,43.6996,150000.0
2010-03-23 11:20:00,63.17,63.24,63.13,63.16,116300.0,43.6996,43.748,43.6719,43.6927,116300.0
2010-03-23 11:25:00,63.16,63.18,63.01,63.18,94300.0,43.6927,43.7065,43.5889,43.7065,94300.0
2010-03-23 11:30:00,63.18,63.19,63.11,63.14,84500.0,43.7065,43.7134,43.6581,43.6789,84500.0
2010-03-23 11:35:00,63.14,63.2,63.11,63.19,191200.0,43.6789,43.7204,43.6581,43.7134,191200.0
2010-03-23 11:40:00,63.19,63.26,62.99,63.04,177200.0,43.7134,43.7619,43.5751,43.6097,177200.0
2010-03-23 11:45:00,63.05,63.2,63.02,63.17,156600.0,43.6166,43.7204,43.5958,43.6996,156600.0
2010-03-23 11:50:00,63.19,63.32,63.19,63.26,57400.0,43.7134,43.8034,43.7134,43.7619,57400.0
2010-03-23 11:55:00,63.26,63.38,63.25,63.36,55500.0,43.7619,43.8449,43.7549,43.831,55500.0
2010-03-23 12:00:00,63.36,63.37,63.27,63.29,84900.0,43.831,43.838,43.7688,43.7826,84900.0
2010-03-23 12:05:00,63.29,63.38,63.22,63.32,67800.0,43.7826,43.8449,43.7342,43.8034,67800.0
2010-03-23 12:10:00,63.32,63.45,63.27,63.35,61900.0,43.8034,43.8933,43.7688,43.8241,61900.0
2010-03-23 12:15:00,63.35,63.41,63.22,63.22,82100.0,43.8241,43.8656,43.7342,43.7342,82100.0
2010-03-23 12:20:00,63.22,63.26,63.19,63.22,123400.0,43.7342,43.7619,43.7134,43.7342,123400.0
2010-03-23 12:25:00,63.21,63.23,63.15,63.22,68200.0,43.7273,43.7411,43.6858,43.7342,68200.0
2010-03-23 12:30:00,63.22,63.26,63.1,63.18,77200.0,43.7342,43.7619,43.6512,43.7065,77200.0
2010-03-23 12:35:00,63.18,63.2,63.1,63.12,48900.0,43.7065,43.7204,43.6512,43.665,48900.0
2010-03-23 12:40:00,63.12,63.19,63.11,63.13,46200.0,43.665,43.7134,43.6581,43.6719,46200.0
2010-03-23 12:45:00,63.13,63.13,63.02,63.03,76600.0,43.6719,43.6719,43.5958,43.6028,76600.0
2010-03-23 12:50:00,63.03,63.06,62.97,62.98,101700.0,43.6028,43.6235,43.5613,43.5682,101700.0
2010-03-23 12:55:00,62.97,63.1,62.97,63.07,126400.0,43.5613,43.6512,43.5613,43.6304,126400.0
2010-03-23 13:00:00,63.07,63.1,63.04,63.04,119800.0,43.6304,43.6512,43.6097,43.6097,119800.0
2010-03-23 13:05:00,63.05,63.06,62.98,63.01,185500.0,43.6166,43.6235,43.5682,43.5889,185500.0
2010-03-23 13:10:00,63.0,63.06,62.96,62.96,121900.0,43.582,43.6235,43.5543,43.5543,121900.0
2010-03-23 13:15:00,62.97,62.99,62.93,62.96,61300.0,43.5613,43.5751,43.5336,43.5543,61300.0
2010-03-23 13:20:00,62.97,63.01,62.95,62.99,53900.0,43.5613,43.5889,43.5474,43.5751,53900.0
2010-03-23 13:25:00,63.0,63.09,63.0,63.09,62500.0,43.582,43.6443,43.582,43.6443,62500.0
2010-03-23 13:30:00,63.09,63.1,63.05,63.09,36300.0,43.6443,43.6512,43.6166,43.6443,36300.0
2010-03-23 13:35:00,63.09,63.1,63.05,63.05,39800.0,43.6443,43.6512,43.6166,43.6166,39800.0
2010-03-23 13:40:00,63.05,63.07,62.94,62.97,68900.0,43.6166,43.6304,43.5405,43.5613,68900.0
2010-03-23 13:45:00,62.97,62.98,62.85,62.92,96200.0,43.5613,43.5682,43.4782,43.5267,96200.0
2010-03-23 13:50:00,62.92,62.96,62.92,62.93,77700.0,43.5267,43.5543,43.5267,43.5336,77700.0
2010-03-23 13:55:00,62.93,62.94,62.78,62.79,169000.0,43.5336,43.5405,43.4298,43.4367,169000.0
2010-03-23 14:00:00,62.79,62.88,62.79,62.87,126000.0,43.4367,43.499,43.4367,43.4921,126000.0
2010-03-23 14:05:00,62.87,62.98,62.84,62.97,89500.0,43.4921,43.5682,43.4713,43.5613,89500.0
2010-03-23 14:10:00,62.98,63.11,62.98,63.08,83400.0,43.5682,43.6581,43.5682,43.6373,83400.0
2010-03-23 14:15:00,63.08,63.12,63.07,63.1,101600.0,43.6373,43.665,43.6304,43.6512,101600.0
2010-03-23 14:20:00,63.1,63.11,63.05,63.05,86900.0,43.6512,43.6581,43.6166,43.6166,86900.0
2010-03-23 14:25:00,63.05,63.05,62.99,63.0,68600.0,43.6166,43.6166,43.5751,43.582,68600.0
2010-03-23 14:30:00,63.0,63.03,62.94,63.0,56300.0,43.582,43.6028,43.5405,43.582,56300.0
2010-03-23 14:35:00,62.99,63.04,62.97,62.98,39400.0,43.5751,43.6097,43.5613,43.5682,39400.0
2010-03-23 14:40:00,62.98,63.04,62.97,63.02,46500.0,43.5682,43.6097,43.5613,43.5958,46500.0
2010-03-23 14:45:00,63.02,63.03,62.9,62.92,67600.0,43.5958,43.6028,43.5128,43.5267,67600.0
2010-03-23 14:50:00,62.91,62.94,62.87,62.9,132800.0,43.5197,43.5405,43.4921,43.5128,132800.0
2010-03-23 14:55:00,62.89,62.9,62.83,62.87,64800.0,43.5059,43.5128,43.4644,43.4921,64800.0
2010-03-23 15:00:00,62.87,62.88,62.84,62.88,203900.0,43.4921,43.499,43.4713,43.499,203900.0
2010-03-23 15:05:00,62.88,63.06,62.85,62.96,379300.0,43.499,43.6235,43.4782,43.5543,379300.0
2010-03-23 15:10:00,62.96,62.99,62.9,62.96,192800.0,43.5543,43.5751,43.5128,43.5543,192800.0
2010-03-23 15:15:00,62.96,62.99,62.94,62.98,135300.0,43.5543,43.5751,43.5405,43.5682,135300.0
2010-03-23 15:20:00,62.97,63.12,62.94,63.1,183400.0,43.5613,43.665,43.5405,43.6512,183400.0
2010-03-23 15:25:00,63.08,63.13,63.04,63.1,251100.0,43.6373,43.6719,43.6097,43.6512,251100.0
2010-03-23 15:30:00,63.1,63.13,63.05,63.13,163400.0,43.6512,43.6719,43.6166,43.6719,163400.0
2010-03-23 15:35:00,63.13,63.22,63.12,63.18,277100.0,43.6719,43.7342,43.665,43.7065,277100.0
2010-03-23 15:40:00,63.18,63.18,63.1,63.11,156500.0,43.7065,43.7065,43.6512,43.6581,156500.0
2010-03-23 15:45:00,63.11,63.13,63.0,63.0,243000.0,43.6581,43.6719,43.582,43.582,243000.0
2010-03-23 15:50:00,63.0,63.02,62.94,62.95,308600.0,43.582,43.5958,43.5405,43.5474,308600.0
2010-03-23 15:55:00,62.95,63.05,62.94,63.02,489100.0,43.5474,43.6166,43.5405,43.5958,489100.0
2010-03-24 09:30:00,62.41,62.54,62.2,62.37,418900.0,43.1739,43.2638,43.0286,43.1462,418900.0
2010-03-24 09:35:00,62.36,62.65,62.22,62.65,324600.0,43.1393,43.3399,43.0424,43.3399,324600.0
2010-03-24 09:40:00,62.65,62.94,62.63,62.83,326500.0,43.3399,43.5405,43.326,43.4644,326500.0
2010-03-24 09:45:00,62.84,62.9,62.62,62.78,231100.0,43.4713,43.5128,43.3191,43.4298,231100.0
2010-03-24 09:50:00,62.79,62.83,62.48,62.55,203200.0,43.4367,43.4644,43.2223,43.2707,203200.0
2010-03-24 09:55:00,62.55,62.6,62.42,62.6,164900.0,43.2707,43.3053,43.1808,43.3053,164900.0
2010-03-24 10:00:00,62.59,62.77,62.48,62.74,150100.0,43.2984,43.4229,43.2223,43.4021,150100.0
2010-03-24 10:05:00,62.72,62.91,62.69,62.91,220800.0,43.3883,43.5197,43.3676,43.5197,220800.0
2010-03-24 10:10:00,62.91,63.03,62.89,62.9,249600.0,43.5197,43.6028,43.5059,43.5128,249600.0
2010-03-24 10:15:00,62.89,63.02,62.86,62.88,202600.0,43.5059,43.5958,43.4852,43.499,202600.0
2010-03-24 10:20:00,62.87,63.15,62.87,62.91,123400.0,43.4921,43.6858,43.4921,43.5197,123400.0
2010-03-24 10:25:00,62.93,63.01,62.84,62.97,118300.0,43.5336,43.5889,43.4713,43.5613,118300.0
2010-03-24 10:30:00,62.95,63.01,62.72,62.96,285100.0,43.5474,43.5889,43.3883,43.5543,285100.0
2010-03-24 10:35:00,62.98,63.31,62.98,63.22,178100.0,43.5682,43.7965,43.5682,43.7342,178100.0
2010-03-24 10:40:00,63.22,63.24,63.05,63.06,128700.0,43.7342,43.748,43.6166,43.6235,128700.0
2010-03-24 10:45:00,63.06,63.18,62.99,63.15,123100.0,43.6235,43.7065,43.5751,43.6858,123100.0
2010-03-24 10:50:00,63.15,63.15,62.99,63.09,77000.0,43.6858,43.6858,43.5751,43.6443,77000.0
2010-03-24 10:55:00,63.09,63.15,63.02,63.03,72800.0,43.6443,43.6858,43.5958,43.6028,72800.0
2010-03-24 11:00:00,63.04,63.11,62.89,62.93,114200.0,43.6097,43.6581,43.5059,43.5336,114200.0
2010-03-24 11:05:00,62.93,62.93,62.71,62.72,103800.0,43.5336,43.5336,43.3814,43.3883,103800.0
2010-03-24 11:10:00,62.72,62.78,62.53,62.54,110700.0,43.3883,43.4298,43.2569,43.2638,110700.0
2010-03-24 11:15:00,62.55,62.64,62.44,62.63,282200.0,43.2707,43.333,43.1946,43.326,282200.0
2010-03-24 11:20:00,62.63,62.72,62.56,62.68,95700.0,43.326,43.3883,43.2776,43.3606,95700.0
2010-03-24 11:25:00,62.67,62.7,62.61,62.68,67100.0,43.3537,43.3745,43.3122,43.3606,67100.0
2010-03-24 11:30:00,62.68,62.71,62.57,62.68,43800.0,43.3606,43.3814,43.2845,43.3606,43800.0
2010-03-24 11:35:00,62.69,62.75,62.65,62.67,105700.0,43.3676,43.4091,43.3399,43.3537,105700.0
2010-03-24 11:40:00,62.66,62.71,62.63,62.65,48700.0,43.3468,43.3814,43.326,43.3399,48700.0
2010-03-24 11:45:00,62.64,62.68,62.55,62.65,55800.0,43.333,43.3606,43.2707,43.3399,55800.0
2010-03-24 11:50:00,62.66,62.75,62.62,62.73,175600.0,43.3468,43.4091,43.3191,43.3952,175600.0
2010-03-24 11:55:00,62.73,62.85,62.7,62.83,79300.0,43.3952,43.4782,43.3745,43.4644,79300.0
2010-03-24 12:00:00,62.83,62.83,62.66,62.67,108200.0,43.4644,43.4644,43.3468,43.3537,108200.0
2010-03-24 12:05:00,62.67,62.81,62.66,62.79,193400.0,43.3537,43.4506,43.3468,43.4367,193400.0
2010-03-24 12:10:00,62.78,62.8,62.64,62.7,74700.0,43.4298,43.4436,43.333,43.3745,74700.0
2010-03-24 12:15:00,62.71,62.73,62.65,62.69,74600.0,43.3814,43.3952,43.3399,43.3676,74600.0
2010-03-24 12:20:00,62.69,62.71,62.64,62.68,80000.0,43.3676,43.3814,43.333,43.3606,80000.0
2010-03-24 12:25:00,62.68,62.68,62.57,62.65,193600.0,43.3606,43.3606,43.2845,43.3399,193600.0
2010-03-24 12:30:00,62.65,62.66,62.59,62.64,89700.0,43.3399,43.3468,43.2984,43.333,89700.0
2010-03-24 12:35:00,62.64,62.68,62.58,62.59,91000.0,43.333,43.3606,43.2915,43.2984,91000.0
2010-03-24 12:40:00,62.58,62.63,62.56,62.63,57700.0,43.2915,43.326,43.2776,43.326,57700.0
2010-03-24 12:45:00,62.63,62.66,62.6,62.65,89900.0,43.326,43.3468,43.3053,43.3399,89900.0
2010-03-24 12:50:00,62.65,62.66,62.58,62.62,99200.0,43.3399,43.3468,43.2915,43.3191,99200.0
2010-03-24 12:55:00,62.62,62.62,62.56,62.6,56800.0,43.3191,43.3191,43.2776,43.3053,56800.0
2010-03-24 13:00:00,62.59,62.62,62.4,62.4,157200.0,43.2984,43.3191,43.1669,43.1669,157200.0
2010-03-24 13:05:00,62.41,62.5,62.4,62.47,99400.0,43.1739,43.2361,43.1669,43.2154,99400.0
2010-03-24 13:10:00,62.48,62.6,62.47,62.51,96000.0,43.2223,43.3053,43.2154,43.243,96000.0
2010-03-24 13:15:00,62.51,62.52,62.41,62.43,74000.0,43.243,43.25,43.1739,43.1877,74000.0
2010-03-24 13:20:00,62.42,62.48,62.4,62.46,71400.0,43.1808,43.2223,43.1669,43.2084,71400.0
2010-03-24 13:25:00,62.46,62.51,62.4,62.48,115900.0,43.2084,43.243,43.1669,43.2223,115900.0
2010-03-24 13:30:00,62.49,62.54,62.42,62.45,80700.0,43.2292,43.2638,43.1808,43.2015,80700.0
2010-03-24 13:35:00,62.44,62.51,62.35,62.4,185500.0,43.1946,43.243,43.1323,43.1669,185500.0
2010-03-24 13:40:00,62.4,62.42,62.31,62.31,85400.0,43.1669,43.1808,43.1047,43.1047,85400.0
2010-03-24 13:45:00,62.31,62.32,62.16,62.26,165300.0,43.1047,43.1116,43.0009,43.0701,165300.0
2010-03-24 13:50:00,62.26,62.32,62.17,62.28,108000.0,43.0701,43.1116,43.0078,43.0839,108000.0
2010-03-24 13:55:00,62.27,62.33,62.25,62.32,72300.0,43.077,43.1185,43.0632,43.1116,72300.0
2010-03-24 14:00:00,62.33,62.38,62.26,62.31,111200.0,43.1185,43.1531,43.0701,43.1047,111200.0
2010-03-24 14:05:00,62.31,62.33,62.26,62.32,74000.0,43.1047,43.1185,43.0701,43.1116,74000.0
2010-03-24 14:10:00,62.35,62.4,62.33,62.39,69900.0,43.1323,43.1669,43.1185,43.16,69900.0
2010-03-24 14:15:00,62.4,62.4,62.26,62.26,141600.0,43.1669,43.1669,43.0701,43.0701,141600.0
2010-03-24 14:20:00,62.27,62.37,62.25,62.34,121400.0,43.077,43.1462,43.0632,43.1254,121400.0
2010-03-24 14:25:00,62.34,62.35,62.25,62.26,138400.0,43.1254,43.1323,43.0632,43.0701,138400.0
2010-03-24 14:30:00,62.26,62.28,62.25,62.25,113300.0,43.0701,43.0839,43.0632,43.0632,113300.0
2010-03-24 14:35:00,62.26,62.29,62.22,62.22,132500.0,43.0701,43.0908,43.0424,43.0424,132500.0
2010-03-24 14:40:00,62.23,62.28,62.21,62.28,57700.0,43.0493,43.0839,43.0355,43.0839,57700.0
2010-03-24 14:45:00,62.29,62.38,62.27,62.28,95300.0,43.0908,43.1531,43.077,43.0839,95300.0
2010-03-24 14:50:00,62.28,62.33,62.23,62.27,74400.0,43.0839,43.1185,43.0493,43.077,74400.0
2010-03-24 14:55:00,62.28,62.31,62.16,62.17,196300.0,43.0839,43.1047,43.0009,43.0078,196300.0
2010-03-24 15:00:00,62.16,62.23,62.16,62.21,231400.0,43.0009,43.0493,43.0009,43.0355,231400.0
2010-03-24 15:05:00,62.2,62.26,62.19,62.2,132800.0,43.0286,43.0701,43.0217,43.0286,132800.0
2010-03-24 15:10:00,62.2,62.21,62.01,62.16,267000.0,43.0286,43.0355,42.8971,43.0009,267000.0
2010-03-24 15:15:00,62.15,62.26,62.13,62.25,206300.0,42.994,43.0701,42.9802,43.0632,206300.0
2010-03-24 15:20:00,62.25,62.42,62.25,62.35,154700.0,43.0632,43.1808,43.0632,43.1323,154700.0
2010-03-24 15:25:00,62.35,62.36,62.3,62.33,115500.0,43.1323,43.1393,43.0978,43.1185,115500.0
2010-03-24 15:30:00,62.33,62.35,62.28,62.32,174600.0,43.1185,43.1323,43.0839,43.1116,174600.0
2010-03-24 15:35:00,62.31,62.4,62.3,62.35,128700.0,43.1047,43.1669,43.0978,43.1323,128700.0
2010-03-24 15:40:00,62.35,62.35,62.25,62.32,178600.0,43.1323,43.1323,43.0632,43.1116,178600.0
2010-03-24 15:45:00,62.33,62.34,62.23,62.25,252200.0,43.1185,43.1254,43.0493,43.0632,252200.0
2010-03-24 15:50:00,62.24,62.27,62.18,62.19,231400.0,43.0563,43.077,43.0147,43.0217,231400.0
2010-03-24 15:55:00,62.18,62.21,62.13,62.2,424100.0,43.0147,43.0355,42.9802,43.0286,424100.0
2010-03-25 09:30:00,62.85,63.25,62.85,63.03,283900.0,43.4782,43.7549,43.4782,43.6028,283900.0
2010-03-25 09:35:00,63.02,63.06,62.75,62.77,257500.0,43.5958,43.6235,43.4091,43.4229,257500.0
2010-03-25 09:40:00,62.76,62.98,62.62,62.96,174100.0,43.416,43.5682,43.3191,43.5543,174100.0
2010-03-25 09:45:00,62.97,62.98,62.5,62.51,139900.0,43.5613,43.5682,43.2361,43.243,139900.0
2010-03-25 09:50:00,62.52,62.52,62.3,62.31,222500.0,43.25,43.25,43.0978,43.1047,222500.0
2010-03-25 09:55:00,62.3,62.33,62.08,62.08,234900.0,43.0978,43.1185,42.9456,42.9456,234900.0
2010-03-25 10:00:00,62.07,62.17,62.02,62.04,272000.0,42.9387,43.0078,42.9041,42.9179,272000.0
2010-03-25 10:05:00,62.03,62.06,61.88,62.01,263200.0,42.911,42.9317,42.8072,42.8971,263200.0
2010-03-25 10:10:00,62.03,62.08,61.89,61.98,191000.0,42.911,42.9456,42.8141,42.8764,191000.0
2010-03-25 10:15:00,61.98,62.12,61.97,62.03,100300.0,42.8764,42.9732,42.8695,42.911,100300.0
2010-03-25 10:20:00,62.03,62.12,61.92,62.0,183000.0,42.911,42.9732,42.8349,42.8902,183000.0
2010-03-25 10:25:00,62.0,62.01,61.79,61.81,198500.0,42.8902,42.8971,42.745,42.7588,198500.0
2010-03-25 10:30:00,61.81,61.9,61.75,61.85,157000.0,42.7588,42.821,42.7173,42.7865,157000.0
2010-03-25 10:35:00,61.85,62.11,61.84,62.09,121100.0,42.7865,42.9663,42.7795,42.9525,121100.0
2010-03-25 10:40:00,62.1,62.25,62.1,62.21,163900.0,42.9594,43.0632,42.9594,43.0355,163900.0
2010-03-25 10:45:00,62.21,62.32,62.16,62.24,227900.0,43.0355,43.1116,43.0009,43.0563,227900.0
2010-03-25 10:50:00,62.25,62.25,61.96,62.01,115900.0,43.0632,43.0632,42.8626,42.8971,115900.0
2010-03-25 10:55:00,62.0,62.05,61.94,62.01,77100.0,42.8902,42.9248,42.8487,42.8971,77100.0
2010-03-25 11:00:00,62.01,62.11,61.98,62.03,102100.0,42.8971,42.9663,42.8764,42.911,102100.0
2010-03-25 11:05:00,62.03,62.15,62.01,62.15,66100.0,42.911,42.994,42.8971,42.994,66100.0
2010-03-25 11:10:00,62.15,62.33,62.15,62.29,169100.0,42.994,43.1185,42.994,43.0908,169100.0
2010-03-25 11:15:00,62.31,62.46,62.31,62.45,79000.0,43.1047,43.2084,43.1047,43.2015,79000.0
2010-03-25 11:20:00,62.45,62.47,62.35,62.36,82800.0,43.2015,43.2154,43.1323,43.1393,82800.0
2010-03-25 11:25:00,62.37,62.38,62.33,62.34,61500.0,43.1462,43.1531,43.1185,43.1254,61500.0
2010-03-25 11:30:00,62.35,62.42,62.33,62.34,79700.0,43.1323,43.1808,43.1185,43.1254,79700.0
2010-03-25 11:35:00,62.33,62.35,62.27,62.31,47100.0,43.1185,43.1323,43.077,43.1047,47100.0
2010-03-25 11:40:00,62.31,62.38,62.23,62.29,56900.0,43.1047,43.1531,43.0493,43.0908,56900.0
2010-03-25 11:45:00,62.3,62.33,62.28,62.3,45700.0,43.0978,43.1185,43.0839,43.0978,45700.0
2010-03-25 11:50:00,62.29,62.3,62.19,62.2,75900.0,43.0908,43.0978,43.0217,43.0286,75900.0
2010-03-25 11:55:00,62.19,62.2,62.15,62.18,61200.0,43.0217,43.0286,42.994,43.0147,61200.0
2010-03-25 12:00:00,62.18,62.18,62.08,62.09,58200.0,43.0147,43.0147,42.9456,42.9525,58200.0
2010-03-25 12:05:00,62.09,62.2,62.03,62.12,125000.0,42.9525,43.0286,42.911,42.9732,125000.0
2010-03-25 12:10:00,62.12,62.15,62.04,62.1,61400.0,42.9732,42.994,42.9179,42.9594,61400.0
2010-03-25 12:15:00,62.09,62.17,62.06,62.12,45000.0,42.9525,43.0078,42.9317,42.9732,45000.0
2010-03-25 12:20:00,62.13,62.18,62.12,62.18,42700.0,42.9802,43.0147,42.9732,43.0147,42700.0
2010-03-25 12:25:00,62.18,62.21,62.15,62.16,47300.0,43.0147,43.0355,42.994,43.0009,47300.0
2010-03-25 12:30:00,62.16,62.19,62.09,62.11,43800.0,43.0009,43.0217,42.9525,42.9663,43800.0
2010-03-25 12:35:00,62.11,62.19,62.11,62.18,22600.0,42.9663,43.0217,42.9663,43.0147,22600.0
2010-03-25 12:40:00,62.18,62.25,62.18,62.23,44200.0,43.0147,43.0632,43.0147,43.0493,44200.0
2010-03-25 12:45:00,62.23,62.38,62.23,62.37,72700.0,43.0493,43.1531,43.0493,43.1462,72700.0
2010-03-25 12:50:00,62.37,62.45,62.35,62.44,64600.0,43.1462,43.2015,43.1323,43.1946,64600.0
2010-03-25 12:55:00,62.43,62.47,62.35,62.35,72400.0,43.1877,43.2154,43.1323,43.1323,72400.0
2010-03-25 13:00:00,62.35,62.36,62.2,62.21,108400.0,43.1323,43.1393,43.0286,43.0355,108400.0
2010-03-25 13:05:00,62.21,62.26,62.2,62.25,60300.0,43.0355,43.0701,43.0286,43.0632,60300.0
2010-03-25 13:10:00,62.26,62.28,62.2,62.21,39300.0,43.0701,43.0839,43.0286,43.0355,39300.0
2010-03-25 13:15:00,62.21,62.26,62.19,62.2,71800.0,43.0355,43.0701,43.0217,43.0286,71800.0
2010-03-25 13:20:00,62.2,62.2,62.11,62.16,54100.0,43.0286,43.0286,42.9663,43.0009,54100.0
2010-03-25 13:25:00,62.17,62.26,62.14,62.16,42900.0,43.0078,43.0701,42.9871,43.0009,42900.0
2010-03-25 13:30:00,62.15,62.17,62.06,62.1,67400.0,42.994,43.0078,42.9317,42.9594,67400.0
2010-03-25 13:35:00,62.09,62.1,61.98,62.04,87200.0,42.9525,42.9594,42.8764,42.9179,87200.0
2010-03-25 13:40:00,62.04,62.04,61.8,61.8,149200.0,42.9179,42.9179,42.7519,42.7519,149200.0
2010-03-25 13:45:00,61.81,61.85,61.71,61.77,163900.0,42.7588,42.7865,42.6896,42.7311,163900.0
2010-03-25 13:50:00,61.77,61.83,61.65,61.65,134800.0,42.7311,42.7726,42.6481,42.6481,134800.0
2010-03-25 13:55:00,61.65,61.65,61.5,61.56,192600.0,42.6481,42.6481,42.5443,42.5858,192600.0
2010-03-25 14:00:00,61.57,61.64,61.52,61.64,200900.0,42.5928,42.6412,42.5582,42.6412,200900.0
2010-03-25 14:05:00,61.64,61.71,61.6,61.61,111600.0,42.6412,42.6896,42.6135,42.6204,111600.0
2010-03-25 14:10:00,61.6,61.61,61.53,61.55,98000.0,42.6135,42.6204,42.5651,42.5789,98000.0
2010-03-25 14:15:00,61.55,61.6,61.53,61.55,95700.0,42.5789,42.6135,42.5651,42.5789,95700.0
2010-03-25 14:20:00,61.55,61.61,61.48,61.51,173700.0,42.5789,42.6204,42.5305,42.5513,173700.0
2010-03-25 14:25:00,61.51,61.51,61.32,61.33,229800.0,42.5513,42.5513,42.4198,42.4267,229800.0
2010-03-25 14:30:00,61.33,61.39,61.18,61.21,257800.0,42.4267,42.4682,42.323,42.3437,257800.0
2010-03-25 14:35:00,61.2,61.23,61.12,61.2,249000.0,42.3368,42.3576,42.2815,42.3368,249000.0
2010-03-25 14:40:00,61.2,61.2,61.05,61.09,208700.0,42.3368,42.3368,42.233,42.2607,208700.0
2010-03-25 14:45:00,61.09,61.1,61.0,61.03,134900.0,42.2607,42.2676,42.1984,42.2192,134900.0
2010-03-25 14:50:00,61.04,61.21,61.0,61.21,153800.0,42.2261,42.3437,42.1984,42.3437,153800.0
2010-03-25 14:55:00,61.2,61.22,61.07,61.16,133300.0,42.3368,42.3506,42.2469,42.3091,133300.0
2010-03-25 15:00:00,61.16,61.29,61.09,61.26,151900.0,42.3091,42.3991,42.2607,42.3783,151900.0
2010-03-25 15:05:00,61.26,61.31,61.19,61.3,181100.0,42.3783,42.4129,42.3299,42.406,181100.0
2010-03-25 15:10:00,61.3,61.37,61.21,61.37,131400.0,42.406,42.4544,42.3437,42.4544,131400.0
2010-03-25 15:15:00,61.36,61.36,61.21,61.22,98300.0,42.4475,42.4475,42.3437,42.3506,98300.0
2010-03-25 15:20:00,61.22,61.29,61.2,61.25,99400.0,42.3506,42.3991,42.3368,42.3714,99400.0
2010-03-25 15:25:00,61.25,61.26,61.09,61.09,154300.0,42.3714,42.3783,42.2607,42.2607,154300.0
2010-03-25 15:30:00,61.09,61.13,60.96,60.96,256000.0,42.2607,42.2884,42.1708,42.1708,256000.0
2010-03-25 15:35:00,60.98,60.99,60.86,60.87,342000.0,42.1846,42.1915,42.1016,42.1085,342000.0
2010-03-25 15:40:00,60.88,60.92,60.78,60.81,483100.0,42.1154,42.1431,42.0463,42.067,483100.0
2010-03-25 15:45:00,60.8,60.8,60.67,60.71,396000.0,42.0601,42.0601,41.9702,41.9978,396000.0
2010-03-25 15:50:00,60.71,60.86,60.68,60.81,513300.0,41.9978,42.1016,41.9771,42.067,513300.0
2010-03-25 15:55:00,60.8,60.82,60.68,60.76,511100.0,42.0601,42.0739,41.9771,42.0324,511100.0
2010-03-26 09:30:00,61.11,61.57,61.1,61.38,304200.0,42.2745,42.5928,42.2676,42.4613,304200.0
2010-03-26 09:35:00,61.38,61.45,61.21,61.36,399200.0,42.4613,42.5097,42.3437,42.4475,399200.0
2010-03-26 09:40:00,61.36,61.37,61.23,61.28,282700.0,42.4475,42.4544,42.3576,42.3921,282700.0
2010-03-26 09:45:00,61.28,61.39,61.24,61.32,207200.0,42.3921,42.4682,42.3645,42.4198,207200.0
2010-03-26 09:50:00,61.31,61.49,61.3,61.43,179100.0,42.4129,42.5374,42.406,42.4959,179100.0
2010-03-26 09:55:00,61.42,61.58,61.38,61.58,217200.0,42.489,42.5997,42.4613,42.5997,217200.0
2010-03-26 10:00:00,61.58,61.94,61.58,61.86,287700.0,42.5997,42.8487,42.5997,42.7934,287700.0
2010-03-26 10:05:00,61.86,61.97,61.75,61.77,149400.0,42.7934,42.8695,42.7173,42.7311,149400.0
2010-03-26 10:10:00,61.77,61.86,61.68,61.8,136200.0,42.7311,42.7934,42.6689,42.7519,136200.0
2010-03-26 10:15:00,61.81,61.95,61.76,61.91,136600.0,42.7588,42.8556,42.7242,42.828,136600.0
2010-03-26 10:20:00,61.92,61.99,61.82,61.9,133600.0,42.8349,42.8833,42.7657,42.821,133600.0
2010-03-26 10:25:00,61.91,61.96,61.68,61.76,132700.0,42.828,42.8626,42.6689,42.7242,132700.0
2010-03-26 10:30:00,61.76,61.82,61.7,61.7,158300.0,42.7242,42.7657,42.6827,42.6827,158300.0
2010-03-26 10:35:00,61.7,61.7,61.58,61.62,116000.0,42.6827,42.6827,42.5997,42.6274,116000.0
2010-03-26 10:40:00,61.63,61.75,61.62,61.74,88700.0,42.6343,42.7173,42.6274,42.7104,88700.0
2010-03-26 10:45:00,61.75,61.79,61.68,61.79,73800.0,42.7173,42.745,42.6689,42.745,73800.0
2010-03-26 10:50:00,61.79,61.89,61.79,61.82,85200.0,42.745,42.8141,42.745,42.7657,85200.0
2010-03-26 10:55:00,61.82,61.89,61.65,61.67,129900.0,42.7657,42.8141,42.6481,42.6619,129900.0
2010-03-26 11:00:00,61.65,61.73,61.63,61.71,231600.0,42.6481,42.7034,42.6343,42.6896,231600.0
2010-03-26 11:05:00,61.71,61.81,61.69,61.75,72800.0,42.6896,42.7588,42.6758,42.7173,72800.0
2010-03-26 11:10:00,61.76,61.8,61.69,61.74,51600.0,42.7242,42.7519,42.6758,42.7104,51600.0
2010-03-26 11:15:00,61.73,61.88,61.72,61.88,165300.0,42.7034,42.8072,42.6965,42.8072,165300.0
2010-03-26 11:20:00,61.87,61.89,61.82,61.87,119400.0,42.8003,42.8141,42.7657,42.8003,119400.0
2010-03-26 11:25:00,61.86,61.89,61.82,61.88,97700.0,42.7934,42.8141,42.7657,42.8072,97700.0
2010-03-26 11:30:00,61.88,61.95,61.88,61.95,72700.0,42.8072,42.8556,42.8072,42.8556,72700.0
2010-03-26 11:35:00,61.95,61.97,61.86,61.86,39900.0,42.8556,42.8695,42.7934,42.7934,39900.0
2010-03-26 11:40:00,61.86,61.89,61.81,61.85,59700.0,42.7934,42.8141,42.7588,42.7865,59700.0
2010-03-26 11:45:00,61.86,61.87,61.77,61.81,77900.0,42.7934,42.8003,42.7311,42.7588,77900.0
2010-03-26 11:50:00,61.81,61.81,61.71,61.73,52200.0,42.7588,42.7588,42.6896,42.7034,52200.0
2010-03-26 11:55:00,61.72,61.74,61.68,61.71,57100.0,42.6965,42.7104,42.6689,42.6896,57100.0
2010-03-26 12:00:00,61.71,61.76,61.65,61.7,73300.0,42.6896,42.7242,42.6481,42.6827,73300.0
2010-03-26 12:05:00,61.7,61.78,61.69,61.72,69300.0,42.6827,42.738,42.6758,42.6965,69300.0
2010-03-26 12:10:00,61.71,61.75,61.67,61.72,80100.0,42.6896,42.7173,42.6619,42.6965,80100.0
2010-03-26 12:15:00,61.73,61.8,61.72,61.79,48900.0,42.7034,42.7519,42.6965,42.745,48900.0
2010-03-26 12:20:00,61.79,61.79,61.69,61.74,120600.0,42.745,42.745,42.6758,42.7104,120600.0
2010-03-26 12:25:00,61.73,61.75,61.62,61.65,221800.0,42.7034,42.7173,42.6274,42.6481,221800.0
2010-03-26 12:30:00,61.65,61.66,61.53,61.61,131300.0,42.6481,42.655,42.5651,42.6204,131300.0
2010-03-26 12:35:00,61.61,61.62,61.51,61.61,93500.0,42.6204,42.6274,42.5513,42.6204,93500.0
2010-03-26 12:40:00,61.61,61.64,61.55,61.62,71100.0,42.6204,42.6412,42.5789,42.6274,71100.0
2010-03-26 12:45:00,61.62,61.62,61.49,61.5,119200.0,42.6274,42.6274,42.5374,42.5443,119200.0
2010-03-26 12:50:00,61.49,61.61,61.48,61.5,114300.0,42.5374,42.6204,42.5305,42.5443,114300.0
2010-03-26 12:55:00,61.5,61.51,61.4,61.41,266800.0,42.5443,42.5513,42.4752,42.4821,266800.0
2010-03-26 13:00:00,61.41,61.47,61.4,61.47,142200.0,42.4821,42.5236,42.4752,42.5236,142200.0
2010-03-26 13:05:00,61.47,61.49,61.28,61.32,199000.0,42.5236,42.5374,42.3921,42.4198,199000.0
2010-03-26 13:10:00,61.32,61.37,61.3,61.35,179100.0,42.4198,42.4544,42.406,42.4406,179100.0
2010-03-26 13:15:00,61.35,61.4,61.33,61.38,99200.0,42.4406,42.4752,42.4267,42.4613,99200.0
2010-03-26 13:20:00,61.38,61.44,61.35,61.38,144500.0,42.4613,42.5028,42.4406,42.4613,144500.0
2010-03-26 13:25:00,61.39,61.42,61.33,61.36,87600.0,42.4682,42.489,42.4267,42.4475,87600.0
2010-03-26 13:30:00,61.35,61.41,61.31,61.4,139000.0,42.4406,42.4821,42.4129,42.4752,139000.0
2010-03-26 13:35:00,61.4,61.49,61.4,61.42,63600.0,42.4752,42.5374,42.4752,42.489,63600.0
2010-03-26 13:40:00,61.42,61.56,61.42,61.51,73500.0,42.489,42.5858,42.489,42.5513,73500.0
2010-03-26 13:45:00,61.52,61.52,61.4,61.44,95800.0,42.5582,42.5582,42.4752,42.5028,95800.0
2010-03-26 13:50:00,61.44,61.5,61.42,61.44,43800.0,42.5028,42.5443,42.489,42.5028,43800.0
2010-03-26 13:55:00,61.44,61.49,61.4,61.49,60300.0,42.5028,42.5374,42.4752,42.5374,60300.0
2010-03-26 14:00:00,61.49,61.49,61.37,61.42,91900.0,42.5374,42.5374,42.4544,42.489,91900.0
2010-03-26 14:05:00,61.42,61.52,61.41,61.48,132300.0,42.489,42.5582,42.4821,42.5305,132300.0
2010-03-26 14:10:00,61.49,61.49,61.35,61.37,80400.0,42.5374,42.5374,42.4406,42.4544,80400.0
2010-03-26 14:15:00,61.37,61.54,61.35,61.46,148800.0,42.4544,42.572,42.4406,42.5167,148800.0
2010-03-26 14:20:00,61.47,61.48,61.35,61.41,156600.0,42.5236,42.5305,42.4406,42.4821,156600.0
2010-03-26 14:25:00,61.41,61.53,61.38,61.51,108400.0,42.4821,42.5651,42.4613,42.5513,108400.0
2010-03-26 14:30:00,61.52,61.63,61.48,61.59,79300.0,42.5582,42.6343,42.5305,42.6066,79300.0
2010-03-26 14:35:00,61.59,61.75,61.59,61.72,83900.0,42.6066,42.7173,42.6066,42.6965,83900.0
2010-03-26 14:40:00,61.71,61.72,61.65,61.69,69900.0,42.6896,42.6965,42.6481,42.6758,69900.0
2010-03-26 14:45:00,61.69,61.71,61.65,61.68,68000.0,42.6758,42.6896,42.6481,42.6689,68000.0
2010-03-26 14:50:00,61.67,61.72,61.61,61.7,82100.0,42.6619,42.6965,42.6204,42.6827,82100.0
2010-03-26 14:55:00,61.7,61.72,61.55,61.61,127600.0,42.6827,42.6965,42.5789,42.6204,127600.0
2010-03-26 15:00:00,61.61,61.62,61.55,61.6,141400.0,42.6204,42.6274,42.5789,42.6135,141400.0
2010-03-26 15:05:00,61.6,61.6,61.5,61.53,122000.0,42.6135,42.6135,42.5443,42.5651,122000.0
2010-03-26 15:10:00,61.52,61.6,61.47,61.6,120600.0,42.5582,42.6135,42.5236,42.6135,120600.0
2010-03-26 15:15:00,61.6,61.63,61.51,61.62,145800.0,42.6135,42.6343,42.5513,42.6274,145800.0
2010-03-26 15:20:00,61.62,61.65,61.56,61.6,233100.0,42.6274,42.6481,42.5858,42.6135,233100.0
2010-03-26 15:25:00,61.6,61.64,61.55,61.62,162800.0,42.6135,42.6412,42.5789,42.6274,162800.0
2010-03-26 15:30:00,61.61,61.62,61.54,61.57,234900.0,42.6204,42.6274,42.572,42.5928,234900.0
2010-03-26 15:35:00,61.56,61.64,61.49,61.64,211700.0,42.5858,42.6412,42.5374,42.6412,211700.0
2010-03-26 15:40:00,61.63,61.71,61.6,61.62,277300.0,42.6343,42.6896,42.6135,42.6274,277300.0
2010-03-26 15:45:00,61.62,61.65,61.56,61.64,261100.0,42.6274,42.6481,42.5858,42.6412,261100.0
2010-03-26 15:50:00,61.63,61.74,61.62,61.72,281800.0,42.6343,42.7104,42.6274,42.6965,281800.0
2010-03-26 15:55:00,61.73,61.73,61.65,61.67,382300.0,42.7034,42.7034,42.6481,42.6619,382300.0
2010-03-29 09:30:00,62.32,62.81,62.18,62.7,515500.0,43.1116,43.4506,43.0147,43.3745,515500.0
2010-03-29 09:35:00,62.71,62.79,62.55,62.78,276100.0,43.3814,43.4367,43.2707,43.4298,276100.0
2010-03-29 09:40:00,62.78,62.79,62.53,62.78,214900.0,43.4298,43.4367,43.2569,43.4298,214900.0
2010-03-29 09:45:00,62.78,63.1,62.78,62.87,347800.0,43.4298,43.6512,43.4298,43.4921,347800.0
2010-03-29 09:50:00,62.88,62.96,62.73,62.73,228800.0,43.499,43.5543,43.3952,43.3952,228800.0
2010-03-29 09:55:00,62.73,62.79,62.62,62.65,206100.0,43.3952,43.4367,43.3191,43.3399,206100.0
2010-03-29 10:00:00,62.65,62.71,62.62,62.67,203000.0,43.3399,43.3814,43.3191,43.3537,203000.0
2010-03-29 10:05:00,62.67,62.72,62.56,62.59,151000.0,43.3537,43.3883,43.2776,43.2984,151000.0
2010-03-29 10:10:00,62.59,62.73,62.59,62.67,149600.0,43.2984,43.3952,43.2984,43.3537,149600.0
2010-03-29 10:15:00,62.66,62.73,62.6,62.6,144900.0,43.3468,43.3952,43.3053,43.3053,144900.0
2010-03-29 10:20:00,62.61,62.75,62.5,62.51,176200.0,43.3122,43.4091,43.2361,43.243,176200.0
2010-03-29 10:25:00,62.51,62.61,62.45,62.55,126900.0,43.243,43.3122,43.2015,43.2707,126900.0
2010-03-29 10:30:00,62.54,62.63,62.41,62.6,132400.0,43.2638,43.326,43.1739,43.3053,132400.0
2010-03-29 10:35:00,62.61,62.9,62.61,62.79,215200.0,43.3122,43.5128,43.3122,43.4367,215200.0
2010-03-29 10:40:00,62.79,62.89,62.76,62.8,159300.0,43.4367,43.5059,43.416,43.4436,159300.0
2010-03-29 10:45:00,62.79,63.08,62.74,63.07,205900.0,43.4367,43.6373,43.4021,43.6304,205900.0
2010-03-29 10:50:00,63.07,63.22,63.01,63.18,235700.0,43.6304,43.7342,43.5889,43.7065,235700.0
2010-03-29 10:55:00,63.18,63.22,63.15,63.19,233700.0,43.7065,43.7342,43.6858,43.7134,233700.0
2010-03-29 11:00:00,63.16,63.21,63.12,63.17,96200.0,43.6927,43.7273,43.665,43.6996,96200.0
2010-03-29 11:05:00,63.17,63.22,63.15,63.19,250600.0,43.6996,43.7342,43.6858,43.7134,250600.0
2010-03-29 11:10:00,63.19,63.27,63.06,63.13,150500.0,43.7134,43.7688,43.6235,43.6719,150500.0
2010-03-29 11:15:00,63.12,63.14,63.04,63.13,101900.0,43.665,43.6789,43.6097,43.6719,101900.0
2010-03-29 11:20:00,63.11,63.27,63.11,63.2,145600.0,43.6581,43.7688,43.6581,43.7204,145600.0
2010-03-29 11:25:00,63.2,63.28,63.17,63.17,75100.0,43.7204,43.7757,43.6996,43.6996,75100.0
2010-03-29 11:30:00,63.18,63.2,63.08,63.11,69000.0,43.7065,43.7204,43.6373,43.6581,69000.0
2010-03-29 11:35:00,63.11,63.12,63.0,63.02,74500.0,43.6581,43.665,43.582,43.5958,74500.0
2010-03-29 11:40:00,63.01,63.1,63.01,63.07,79300.0,43.5889,43.6512,43.5889,43.6304,79300.0
2010-03-29 11:45:00,63.06,63.14,63.03,63.12,75100.0,43.6235,43.6789,43.6028,43.665,75100.0
2010-03-29 11:50:00,63.11,63.14,62.96,63.0,106900.0,43.6581,43.6789,43.5543,43.582,106900.0
2010-03-29 11:55:00,63.0,63.09,63.0,63.05,84300.0,43.582,43.6443,43.582,43.6166,84300.0
2010-03-29 12:00:00,63.04,63.2,63.04,63.18,100200.0,43.6097,43.7204,43.6097,43.7065,100200.0
2010-03-29 12:05:00,63.18,63.21,63.1,63.13,58900.0,43.7065,43.7273,43.6512,43.6719,58900.0
2010-03-29 12:10:00,63.13,63.27,63.13,63.2,68400.0,43.6719,43.7688,43.6719,43.7204,68400.0
2010-03-29 12:15:00,63.19,63.29,63.15,63.23,99700.0,43.7134,43.7826,43.6858,43.7411,99700.0
2010-03-29 12:20:00,63.23,63.23,63.11,63.14,47800.0,43.7411,43.7411,43.6581,43.6789,47800.0
2010-03-29 12:25:00,63.14,63.29,63.09,63.28,100100.0,43.6789,43.7826,43.6443,43.7757,100100.0
2010-03-29 12:30:00,63.28,63.38,63.27,63.37,178400.0,43.7757,43.8449,43.7688,43.838,178400.0
2010-03-29 12:35:00,63.38,63.4,63.24,63.24,78200.0,43.8449,43.8587,43.748,43.748,78200.0
2010-03-29 12:40:00,63.24,63.25,63.15,63.18,81200.0,43.748,43.7549,43.6858,43.7065,81200.0
2010-03-29 12:45:00,63.17,63.17,63.05,63.1,88100.0,43.6996,43.6996,43.6166,43.6512,88100.0
2010-03-29 12:50:00,63.1,63.12,63.05,63.08,69700.0,43.6512,43.665,43.6166,43.6373,69700.0
2010-03-29 12:55:00,63.06,63.07,63.0,63.01,48800.0,43.6235,43.6304,43.582,43.5889,48800.0
2010-03-29 13:00:00,63.01,63.07,62.96,62.98,109900.0,43.5889,43.6304,43.5543,43.5682,109900.0
2010-03-29 13:05:00,62.99,63.19,62.95,63.03,217100.0,43.5751,43.7134,43.5474,43.6028,217100.0
2010-03-29 13:10:00,63.02,63.1,62.99,63.03,85900.0,43.5958,43.6512,43.5751,43.6028,85900.0
2010-03-29 13:15:00,63.03,63.07,62.97,63.05,65500.0,43.6028,43.6304,43.5613,43.6166,65500.0
2010-03-29 13:20:00,63.04,63.09,63.02,63.04,68900.0,43.6097,43.6443,43.5958,43.6097,68900.0
2010-03-29 13:25:00,63.03,63.11,63.02,63.04,50900.0,43.6028,43.6581,43.5958,43.6097,50900.0
2010-03-29 13:30:00,63.04,63.12,63.02,63.03,70300.0,43.6097,43.665,43.5958,43.6028,70300.0
2010-03-29 13:35:00,63.03,63.03,62.95,63.02,71100.0,43.6028,43.6028,43.5474,43.5958,71100.0
2010-03-29 13:40:00,63.01,63.02,62.89,62.92,92000.0,43.5889,43.5958,43.5059,43.5267,92000.0
2010-03-29 13:45:00,62.93,63.05,62.93,62.99,44200.0,43.5336,43.6166,43.5336,43.5751,44200.0
2010-03-29 13:50:00,62.99,63.01,62.94,62.99,63900.0,43.5751,43.5889,43.5405,43.5751,63900.0
2010-03-29 13:55:00,62.98,63.03,62.93,62.98,68300.0,43.5682,43.6028,43.5336,43.5682,68300.0
2010-03-29 14:00:00,62.97,63.0,62.92,62.97,64000.0,43.5613,43.582,43.5267,43.5613,64000.0
2010-03-29 14:05:00,62.96,63.0,62.93,62.93,63100.0,43.5543,43.582,43.5336,43.5336,63100.0
2010-03-29 14:10:00,62.92,63.02,62.86,62.99,117900.0,43.5267,43.5958,43.4852,43.5751,117900.0
2010-03-29 14:15:00,62.97,63.0,62.9,62.91,94300.0,43.5613,43.582,43.5128,43.5197,94300.0
2010-03-29 14:20:00,62.91,62.92,62.85,62.9,75800.0,43.5197,43.5267,43.4782,43.5128,75800.0
2010-03-29 14:25:00,62.91,63.0,62.85,63.0,124800.0,43.5197,43.582,43.4782,43.582,124800.0
2010-03-29 14:30:00,62.99,63.01,62.94,62.94,89000.0,43.5751,43.5889,43.5405,43.5405,89000.0
2010-03-29 14:35:00,62.93,63.06,62.92,63.04,129400.0,43.5336,43.6235,43.5267,43.6097,129400.0
2010-03-29 14:40:00,63.05,63.05,62.94,62.98,84400.0,43.6166,43.6166,43.5405,43.5682,84400.0
2010-03-29 14:45:00,62.97,63.01,62.93,62.97,73200.0,43.5613,43.5889,43.5336,43.5613,73200.0
2010-03-29 14:50:00,62.97,63.17,62.93,63.17,103700.0,43.5613,43.6996,43.5336,43.6996,103700.0
2010-03-29 14:55:00,63.17,63.23,63.08,63.13,143800.0,43.6996,43.7411,43.6373,43.6719,143800.0
2010-03-29 15:00:00,63.15,63.16,63.05,63.06,108400.0,43.6858,43.6927,43.6166,43.6235,108400.0
2010-03-29 15:05:00,63.06,63.19,63.03,63.19,75800.0,43.6235,43.7134,43.6028,43.7134,75800.0
2010-03-29 15:10:00,63.19,63.22,63.14,63.19,106200.0,43.7134,43.7342,43.6789,43.7134,106200.0
2010-03-29 15:15:00,63.19,63.22,63.14,63.16,90500.0,43.7134,43.7342,43.6789,43.6927,90500.0
2010-03-29 15:20:00,63.15,63.18,63.11,63.12,97100.0,43.6858,43.7065,43.6581,43.665,97100.0
2010-03-29 15:25:00,63.12,63.18,63.11,63.13,89000.0,43.665,43.7065,43.6581,43.6719,89000.0
2010-03-29 15:30:00,63.12,63.17,63.1,63.13,102700.0,43.665,43.6996,43.6512,43.6719,102700.0
2010-03-29 15:35:00,63.12,63.18,63.1,63.14,119400.0,43.665,43.7065,43.6512,43.6789,119400.0
2010-03-29 15:40:00,63.13,63.17,63.11,63.16,128200.0,43.6719,43.6996,43.6581,43.6927,128200.0
2010-03-29 15:45:00,63.16,63.16,63.06,63.12,158200.0,43.6927,43.6927,43.6235,43.665,158200.0
2010-03-29 15:50:00,63.12,63.15,63.09,63.12,314700.0,43.665,43.6858,43.6443,43.665,314700.0
2010-03-29 15:55:00,63.12,63.13,63.06,63.07,437100.0,43.665,43.6719,43.6235,43.6304,437100.0
2010-03-30 09:30:00,63.3,63.41,63.17,63.25,199100.0,43.7895,43.8656,43.6996,43.7549,199100.0
2010-03-30 09:35:00,63.24,63.28,62.9,62.9,242800.0,43.748,43.7757,43.5128,43.5128,242800.0
2010-03-30 09:40:00,62.89,63.02,62.77,62.87,333000.0,43.5059,43.5958,43.4229,43.4921,333000.0
2010-03-30 09:45:00,62.87,63.3,62.85,63.27,552800.0,43.4921,43.7895,43.4782,43.7688,552800.0
2010-03-30 09:50:00,63.27,63.66,63.09,63.61,291600.0,43.7688,44.0386,43.6443,44.004,291600.0
2010-03-30 09:55:00,63.61,63.63,63.41,63.54,282100.0,44.004,44.0178,43.8656,43.9556,282100.0
2010-03-30 10:00:00,63.54,63.65,63.44,63.64,219600.0,43.9556,44.0317,43.8864,44.0247,219600.0
2010-03-30 10:05:00,63.64,63.73,63.6,63.69,131700.0,44.0247,44.087,43.9971,44.0593,131700.0
2010-03-30 10:10:00,63.69,63.83,63.62,63.73,146300.0,44.0593,44.1562,44.0109,44.087,146300.0
2010-03-30 10:15:00,63.73,63.79,63.66,63.7,169600.0,44.087,44.1285,44.0386,44.0662,169600.0
2010-03-30 10:20:00,63.69,63.76,63.66,63.72,271000.0,44.0593,44.1078,44.0386,44.0801,271000.0
2010-03-30 10:25:00,63.72,63.74,63.58,63.59,169000.0,44.0801,44.0939,43.9832,43.9902,169000.0
2010-03-30 10:30:00,63.59,63.59,63.44,63.49,295100.0,43.9902,43.9902,43.8864,43.921,295100.0
2010-03-30 10:35:00,63.5,63.52,63.42,63.45,166100.0,43.9279,43.9417,43.8726,43.8933,166100.0
2010-03-30 10:40:00,63.44,63.51,63.4,63.5,140800.0,43.8864,43.9348,43.8587,43.9279,140800.0
2010-03-30 10:45:00,63.5,63.55,63.38,63.39,223200.0,43.9279,43.9625,43.8449,43.8518,223200.0
2010-03-30 10:50:00,63.38,63.41,63.27,63.34,218700.0,43.8449,43.8656,43.7688,43.8172,218700.0
2010-03-30 10:55:00,63.34,63.42,63.34,63.37,59000.0,43.8172,43.8726,43.8172,43.838,59000.0
2010-03-30 11:00:00,63.36,63.36,63.15,63.23,100000.0,43.831,43.831,43.6858,43.7411,100000.0
2010-03-30 11:05:00,63.21,63.24,63.13,63.16,111300.0,43.7273,43.748,43.6719,43.6927,111300.0
2010-03-30 11:10:00,63.15,63.15,62.99,63.11,218200.0,43.6858,43.6858,43.5751,43.6581,218200.0
2010-03-30 11:15:00,63.12,63.23,63.1,63.13,91200.0,43.665,43.7411,43.6512,43.6719,91200.0
2010-03-30 11:20:00,63.13,63.13,62.99,63.05,90700.0,43.6719,43.6719,43.5751,43.6166,90700.0
2010-03-30 11:25:00,63.05,63.22,62.99,63.21,84600.0,43.6166,43.7342,43.5751,43.7273,84600.0
2010-03-30 11:30:00,63.22,63.3,63.16,63.25,100300.0,43.7342,43.7895,43.6927,43.7549,100300.0
2010-03-30 11:35:00,63.24,63.25,63.16,63.22,56100.0,43.748,43.7549,43.6927,43.7342,56100.0
2010-03-30 11:40:00,63.22,63.26,63.22,63.24,79300.0,43.7342,43.7619,43.7342,43.748,79300.0
2010-03-30 11:45:00,63.23,63.27,63.21,63.23,115900.0,43.7411,43.7688,43.7273,43.7411,115900.0
2010-03-30 11:50:00,63.24,63.34,63.22,63.31,99700.0,43.748,43.8172,43.7342,43.7965,99700.0
2010-03-30 11:55:00,63.31,63.32,63.18,63.2,77800.0,43.7965,43.8034,43.7065,43.7204,77800.0
2010-03-30 12:00:00,63.2,63.35,63.19,63.3,90200.0,43.7204,43.8241,43.7134,43.7895,90200.0
2010-03-30 12:05:00,63.29,63.31,63.23,63.27,54200.0,43.7826,43.7965,43.7411,43.7688,54200.0
2010-03-30 12:10:00,63.26,63.28,63.21,63.25,55900.0,43.7619,43.7757,43.7273,43.7549,55900.0
2010-03-30 12:15:00,63.25,63.27,63.17,63.19,43900.0,43.7549,43.7688,43.6996,43.7134,43900.0
2010-03-30 12:20:00,63.2,63.23,63.18,63.19,42500.0,43.7204,43.7411,43.7065,43.7134,42500.0
2010-03-30 12:25:00,63.19,63.25,63.19,63.22,59500.0,43.7134,43.7549,43.7134,43.7342,59500.0
2010-03-30 12:30:00,63.23,63.23,63.19,63.21,66200.0,43.7411,43.7411,43.7134,43.7273,66200.0
2010-03-30 12:35:00,63.21,63.22,63.14,63.15,55500.0,43.7273,43.7342,43.6789,43.6858,55500.0
2010-03-30 12:40:00,63.15,63.17,63.12,63.13,87800.0,43.6858,43.6996,43.665,43.6719,87800.0
2010-03-30 12:45:00,63.13,63.16,63.07,63.07,61000.0,43.6719,43.6927,43.6304,43.6304,61000.0
2010-03-30 12:50:00,63.08,63.14,63.04,63.14,63300.0,43.6373,43.6789,43.6097,43.6789,63300.0
2010-03-30 12:55:00,63.14,63.25,63.14,63.2,64200.0,43.6789,43.7549,43.6789,43.7204,64200.0
2010-03-30 13:00:00,63.21,63.21,63.09,63.12,80400.0,43.7273,43.7273,43.6443,43.665,80400.0
2010-03-30 13:05:00,63.12,63.2,63.08,63.16,66700.0,43.665,43.7204,43.6373,43.6927,66700.0
2010-03-30 13:10:00,63.16,63.2,63.14,63.2,51200.0,43.6927,43.7204,43.6789,43.7204,51200.0
2010-03-30 13:15:00,63.19,63.21,63.15,63.18,68300.0,43.7134,43.7273,43.6858,43.7065,68300.0
2010-03-30 13:20:00,63.17,63.18,63.08,63.08,84800.0,43.6996,43.7065,43.6373,43.6373,84800.0
2010-03-30 13:25:00,63.08,63.2,63.06,63.17,72100.0,43.6373,43.7204,43.6235,43.6996,72100.0
2010-03-30 13:30:00,63.17,63.21,63.13,63.18,71000.0,43.6996,43.7273,43.6719,43.7065,71000.0
2010-03-30 13:35:00,63.17,63.2,63.11,63.13,102600.0,43.6996,43.7204,43.6581,43.6719,102600.0
2010-03-30 13:40:00,63.13,63.15,63.07,63.13,105200.0,43.6719,43.6858,43.6304,43.6719,105200.0
2010-03-30 13:45:00,63.13,63.21,63.1,63.2,95100.0,43.6719,43.7273,43.6512,43.7204,95100.0
2010-03-30 13:50:00,63.2,63.25,63.1,63.11,135300.0,43.7204,43.7549,43.6512,43.6581,135300.0
2010-03-30 13:55:00,63.11,63.18,63.09,63.13,102400.0,43.6581,43.7065,43.6443,43.6719,102400.0
2010-03-30 14:00:00,63.13,63.17,63.1,63.11,253300.0,43.6719,43.6996,43.6512,43.6581,253300.0
2010-03-30 14:05:00,63.1,63.13,63.01,63.13,71100.0,43.6512,43.6719,43.5889,43.6719,71100.0
2010-03-30 14:10:00,63.13,63.22,63.12,63.12,61600.0,43.6719,43.7342,43.665,43.665,61600.0
2010-03-30 14:15:00,63.13,63.14,63.07,63.12,84700.0,43.6719,43.6789,43.6304,43.665,84700.0
2010-03-30 14:20:00,63.12,63.15,63.1,63.13,59200.0,43.665,43.6858,43.6512,43.6719,59200.0
2010-03-30 14:25:00,63.13,63.16,63.11,63.13,89900.0,43.6719,43.6927,43.6581,43.6719,89900.0
2010-03-30 14:30:00,63.14,63.2,63.12,63.16,67300.0,43.6789,43.7204,43.665,43.6927,67300.0
2010-03-30 14:35:00,63.17,63.23,63.17,63.2,109400.0,43.6996,43.7411,43.6996,43.7204,109400.0
2010-03-30 14:40:00,63.21,63.23,63.14,63.14,76500.0,43.7273,43.7411,43.6789,43.6789,76500.0
2010-03-30 14:45:00,63.15,63.21,63.14,63.19,41600.0,43.6858,43.7273,43.6789,43.7134,41600.0
2010-03-30 14:50:00,63.2,63.21,63.17,63.18,62500.0,43.7204,43.7273,43.6996,43.7065,62500.0
2010-03-30 14:55:00,63.19,63.24,63.15,63.15,85500.0,43.7134,43.748,43.6858,43.6858,85500.0
2010-03-30 15:00:00,63.15,63.19,63.13,63.15,112600.0,43.6858,43.7134,43.6719,43.6858,112600.0
2010-03-30 15:05:00,63.14,63.16,63.14,63.14,174600.0,43.6789,43.6927,43.6789,43.6789,174600.0
2010-03-30 15:10:00,63.15,63.15,63.11,63.14,70400.0,43.6858,43.6858,43.6581,43.6789,70400.0
2010-03-30 15:15:00,63.14,63.16,63.1,63.11,49800.0,43.6789,43.6927,43.6512,43.6581,49800.0
2010-03-30 15:20:00,63.1,63.11,63.03,63.08,87800.0,43.6512,43.6581,43.6028,43.6373,87800.0
2010-03-30 15:25:00,63.08,63.1,63.04,63.08,175700.0,43.6373,43.6512,43.6097,43.6373,175700.0
2010-03-30 15:30:00,63.08,63.19,63.07,63.19,113000.0,43.6373,43.7134,43.6304,43.7134,113000.0
2010-03-30 15:35:00,63.19,63.19,63.1,63.11,162400.0,43.7134,43.7134,43.6512,43.6581,162400.0
2010-03-30 15:40:00,63.11,63.3,63.1,63.12,160600.0,43.6581,43.7895,43.6512,43.665,160600.0
2010-03-30 15:45:00,63.11,63.12,63.03,63.1,205700.0,43.6581,43.665,43.6028,43.6512,205700.0
2010-03-30 15:50:00,63.11,63.14,63.1,63.12,182000.0,43.6581,43.6789,43.6512,43.665,182000.0
2010-03-30 15:55:00,63.13,63.13,63.04,63.06,232000.0,43.6719,43.6719,43.6097,43.6235,232000.0
2010-03-31 09:30:00,63.48,63.52,63.25,63.39,230300.0,43.9141,43.9417,43.7549,43.8518,230300.0
2010-03-31 09:35:00,63.38,63.46,63.31,63.33,156400.0,43.8449,43.9002,43.7965,43.8103,156400.0
2010-03-31 09:40:00,63.32,63.45,63.14,63.23,240000.0,43.8034,43.8933,43.6789,43.7411,240000.0
2010-03-31 09:45:00,63.23,63.26,63.0,63.01,157800.0,43.7411,43.7619,43.582,43.5889,157800.0
2010-03-31 09:50:00,63.03,63.18,62.98,63.07,134100.0,43.6028,43.7065,43.5682,43.6304,134100.0
2010-03-31 09:55:00,63.09,63.19,62.94,63.14,111800.0,43.6443,43.7134,43.5405,43.6789,111800.0
2010-03-31 10:00:00,63.14,63.35,63.13,63.34,177100.0,43.6789,43.8241,43.6719,43.8172,177100.0
2010-03-31 10:05:00,63.34,63.4,63.3,63.34,140100.0,43.8172,43.8587,43.7895,43.8172,140100.0
2010-03-31 10:10:00,63.33,63.34,63.17,63.21,101400.0,43.8103,43.8172,43.6996,43.7273,101400.0
2010-03-31 10:15:00,63.21,63.29,63.11,63.29,101800.0,43.7273,43.7826,43.6581,43.7826,101800.0
2010-03-31 10:20:00,63.28,63.42,63.2,63.39,169800.0,43.7757,43.8726,43.7204,43.8518,169800.0
2010-03-31 10:25:00,63.4,63.43,63.32,63.39,141700.0,43.8587,43.8795,43.8034,43.8518,141700.0
2010-03-31 10:30:00,63.36,63.46,63.21,63.27,206300.0,43.831,43.9002,43.7273,43.7688,206300.0
2010-03-31 10:35:00,63.28,63.38,63.22,63.3,121500.0,43.7757,43.8449,43.7342,43.7895,121500.0
2010-03-31 10:40:00,63.31,63.42,63.18,63.18,254400.0,43.7965,43.8726,43.7065,43.7065,254400.0
2010-03-31 10:45:00,63.19,63.32,63.09,63.32,87600.0,43.7134,43.8034,43.6443,43.8034,87600.0
2010-03-31 10:50:00,63.32,63.35,63.26,63.29,82500.0,43.8034,43.8241,43.7619,43.7826,82500.0
2010-03-31 10:55:00,63.29,63.4,63.2,63.34,83800.0,43.7826,43.8587,43.7204,43.8172,83800.0
2010-03-31 11:00:00,63.34,63.34,63.12,63.15,82300.0,43.8172,43.8172,43.665,43.6858,82300.0
2010-03-31 11:05:00,63.15,63.22,63.15,63.19,62000.0,43.6858,43.7342,43.6858,43.7134,62000.0
2010-03-31 11:10:00,63.18,63.29,63.18,63.24,75700.0,43.7065,43.7826,43.7065,43.748,75700.0
2010-03-31 11:15:00,63.24,63.28,63.17,63.17,168000.0,43.748,43.7757,43.6996,43.6996,168000.0
2010-03-31 11:20:00,63.17,63.22,63.13,63.19,120800.0,43.6996,43.7342,43.6719,43.7134,120800.0
2010-03-31 11:25:00,63.19,63.21,63.13,63.14,89200.0,43.7134,43.7273,43.6719,43.6789,89200.0
2010-03-31 11:30:00,63.14,63.23,63.13,63.22,89000.0,43.6789,43.7411,43.6719,43.7342,89000.0
2010-03-31 11:35:00,63.22,63.24,63.19,63.21,72300.0,43.7342,43.748,43.7134,43.7273,72300.0
2010-03-31 11:40:00,63.21,63.28,63.18,63.21,128200.0,43.7273,43.7757,43.7065,43.7273,128200.0
2010-03-31 11:45:00,63.21,63.35,63.2,63.33,73400.0,43.7273,43.8241,43.7204,43.8103,73400.0
2010-03-31 11:50:00,63.33,63.38,63.31,63.31,82300.0,43.8103,43.8449,43.7965,43.7965,82300.0
2010-03-31 11:55:00,63.32,63.38,63.29,63.35,56900.0,43.8034,43.8449,43.7826,43.8241,56900.0
2010-03-31 12:00:00,63.33,63.35,63.28,63.31,67000.0,43.8103,43.8241,43.7757,43.7965,67000.0
2010-03-31 12:05:00,63.3,63.38,63.29,63.31,67900.0,43.7895,43.8449,43.7826,43.7965,67900.0
2010-03-31 12:10:00,63.31,63.39,63.28,63.34,205500.0,43.7965,43.8518,43.7757,43.8172,205500.0
2010-03-31 12:15:00,63.35,63.38,63.31,63.38,79600.0,43.8241,43.8449,43.7965,43.8449,79600.0
2010-03-31 12:20:00,63.37,63.44,63.37,63.42,170700.0,43.838,43.8864,43.838,43.8726,170700.0
2010-03-31 12:25:00,63.42,63.44,63.31,63.34,60300.0,43.8726,43.8864,43.7965,43.8172,60300.0
2010-03-31 12:30:00,63.35,63.42,63.32,63.42,60600.0,43.8241,43.8726,43.8034,43.8726,60600.0
2010-03-31 12:35:00,63.42,63.44,63.39,63.41,94200.0,43.8726,43.8864,43.8518,43.8656,94200.0
2010-03-31 12:40:00,63.41,63.41,63.31,63.4,45800.0,43.8656,43.8656,43.7965,43.8587,45800.0
2010-03-31 12:45:00,63.4,63.41,63.29,63.33,83300.0,43.8587,43.8656,43.7826,43.8103,83300.0
2010-03-31 12:50:00,63.33,63.39,63.33,63.35,45600.0,43.8103,43.8518,43.8103,43.8241,45600.0
2010-03-31 12:55:00,63.35,63.36,63.26,63.28,46100.0,43.8241,43.831,43.7619,43.7757,46100.0
2010-03-31 13:00:00,63.29,63.3,63.18,63.18,73900.0,43.7826,43.7895,43.7065,43.7065,73900.0
2010-03-31 13:05:00,63.18,63.22,63.11,63.11,62800.0,43.7065,43.7342,43.6581,43.6581,62800.0
2010-03-31 13:10:00,63.11,63.21,63.11,63.21,130000.0,43.6581,43.7273,43.6581,43.7273,130000.0
2010-03-31 13:15:00,63.21,63.36,63.21,63.34,77900.0,43.7273,43.831,43.7273,43.8172,77900.0
2010-03-31 13:20:00,63.35,63.37,63.26,63.35,69400.0,43.8241,43.838,43.7619,43.8241,69400.0
2010-03-31 13:25:00,63.35,63.41,63.29,63.4,97300.0,43.8241,43.8656,43.7826,43.8587,97300.0
2010-03-31 13:30:00,63.39,63.41,63.36,63.37,183100.0,43.8518,43.8656,43.831,43.838,183100.0
2010-03-31 13:35:00,63.38,63.44,63.38,63.42,93500.0,43.8449,43.8864,43.8449,43.8726,93500.0
2010-03-31 13:40:00,63.43,63.44,63.32,63.33,142600.0,43.8795,43.8864,43.8034,43.8103,142600.0
2010-03-31 13:45:00,63.33,63.37,63.31,63.34,45300.0,43.8103,43.838,43.7965,43.8172,45300.0
2010-03-31 13:50:00,63.33,63.42,63.31,63.41,94800.0,43.8103,43.8726,43.7965,43.8656,94800.0
2010-03-31 13:55:00,63.42,63.42,63.36,63.4,186100.0,43.8726,43.8726,43.831,43.8587,186100.0
2010-03-31 14:00:00,63.4,63.41,63.35,63.39,112900.0,43.8587,43.8656,43.8241,43.8518,112900.0
2010-03-31 14:05:00,63.4,63.45,63.38,63.45,215800.0,43.8587,43.8933,43.8449,43.8933,215800.0
2010-03-31 14:10:00,63.45,63.51,63.38,63.38,209400.0,43.8933,43.9348,43.8449,43.8449,209400.0
2010-03-31 14:15:00,63.39,63.4,63.37,63.4,121600.0,43.8518,43.8587,43.838,43.8587,121600.0
2010-03-31 14:20:00,63.39,63.43,63.37,63.41,156600.0,43.8518,43.8795,43.838,43.8656,156600.0
2010-03-31 14:25:00,63.41,63.44,63.38,63.44,94700.0,43.8656,43.8864,43.8449,43.8864,94700.0
2010-03-31 14:30:00,63.44,63.5,63.44,63.47,92500.0,43.8864,43.9279,43.8864,43.9071,92500.0
2010-03-31 14:35:00,63.48,63.56,63.48,63.48,164300.0,43.9141,43.9694,43.9141,43.9141,164300.0
2010-03-31 14:40:00,63.48,63.53,63.47,63.49,161000.0,43.9141,43.9486,43.9071,43.921,161000.0
2010-03-31 14:45:00,63.49,63.5,63.43,63.46,117300.0,43.921,43.9279,43.8795,43.9002,117300.0
2010-03-31 14:50:00,63.46,63.52,63.44,63.49,177400.0,43.9002,43.9417,43.8864,43.921,177400.0
2010-03-31 14:55:00,63.49,63.52,63.43,63.47,166600.0,43.921,43.9417,43.8795,43.9071,166600.0
2010-03-31 15:00:00,63.47,63.48,63.36,63.37,99100.0,43.9071,43.9141,43.831,43.838,99100.0
2010-03-31 15:05:00,63.38,63.44,63.37,63.4,125800.0,43.8449,43.8864,43.838,43.8587,125800.0
2010-03-31 15:10:00,63.41,63.41,63.36,63.39,113400.0,43.8656,43.8656,43.831,43.8518,113400.0
2010-03-31 15:15:00,63.39,63.39,63.25,63.29,164700.0,43.8518,43.8518,43.7549,43.7826,164700.0
2010-03-31 15:20:00,63.29,63.31,63.21,63.25,212000.0,43.7826,43.7965,43.7273,43.7549,212000.0
2010-03-31 15:25:00,63.26,63.5,63.25,63.5,147200.0,43.7619,43.9279,43.7549,43.9279,147200.0
2010-03-31 15:30:00,63.5,63.5,63.43,63.45,321100.0,43.9279,43.9279,43.8795,43.8933,321100.0
2010-03-31 15:35:00,63.45,63.48,63.39,63.47,268900.0,43.8933,43.9141,43.8518,43.9071,268900.0
2010-03-31 15:40:00,63.47,63.51,63.46,63.5,256000.0,43.9071,43.9348,43.9002,43.9279,256000.0
2010-03-31 15:45:00,63.5,63.51,63.34,63.36,361400.0,43.9279,43.9348,43.8172,43.831,361400.0
2010-03-31 15:50:00,63.35,63.51,63.32,63.47,505000.0,43.8241,43.9348,43.8034,43.9071,505000.0
2010-03-31 15:55:00,63.48,63.51,63.4,63.45,567000.0,43.9141,43.9348,43.8587,43.8933,567000.0
2010-04-01 09:30:00,64.41,64.64,64.21,64.41,411100.0,44.5574,44.7165,44.4191,44.5574,411100.0
2010-04-01 09:35:00,64.41,64.54,64.31,64.33,233800.0,44.5574,44.6473,44.4882,44.5021,233800.0
2010-04-01 09:40:00,64.34,64.42,64.19,64.25,125800.0,44.509,44.5643,44.4052,44.4467,125800.0
2010-04-01 09:45:00,64.25,64.39,64.25,64.33,155100.0,44.4467,44.5436,44.4467,44.5021,155100.0
2010-04-01 09:50:00,64.35,64.35,64.13,64.17,169500.0,44.5159,44.5159,44.3637,44.3914,169500.0
2010-04-01 09:55:00,64.17,64.2,64.04,64.09,356300.0,44.3914,44.4121,44.3015,44.336,356300.0
2010-04-01 10:00:00,64.09,64.27,63.97,63.99,305000.0,44.336,44.4606,44.253,44.2669,305000.0
2010-04-01 10:05:00,63.99,64.25,63.98,64.24,153800.0,44.2669,44.4467,44.2599,44.4398,153800.0
2010-04-01 10:10:00,64.26,64.37,64.21,64.37,115900.0,44.4536,44.5297,44.4191,44.5297,115900.0
2010-04-01 10:15:00,64.37,64.39,64.26,64.32,99100.0,44.5297,44.5436,44.4536,44.4952,99100.0
2010-04-01 10:20:00,64.33,64.34,64.25,64.27,74800.0,44.5021,44.509,44.4467,44.4606,74800.0
2010-04-01 10:25:00,64.27,64.29,64.19,64.25,103700.0,44.4606,44.4744,44.4052,44.4467,103700.0
2010-04-01 10:30:00,64.25,64.28,64.21,64.23,224500.0,44.4467,44.4675,44.4191,44.4329,224500.0
2010-04-01 10:35:00,64.23,64.32,64.2,64.32,215200.0,44.4329,44.4952,44.4121,44.4952,215200.0
2010-04-01 10:40:00,64.32,64.4,64.3,64.39,131400.0,44.4952,44.5505,44.4813,44.5436,131400.0
2010-04-01 10:45:00,64.39,64.46,64.25,64.33,190100.0,44.5436,44.592,44.4467,44.5021,190100.0
2010-04-01 10:50:00,64.33,64.38,64.29,64.37,115000.0,44.5021,44.5367,44.4744,44.5297,115000.0
2010-04-01 10:55:00,64.36,64.42,64.28,64.33,101200.0,44.5228,44.5643,44.4675,44.5021,101200.0
2010-04-01 11:00:00,64.32,64.33,64.18,64.23,85800.0,44.4952,44.5021,44.3983,44.4329,85800.0
2010-04-01 11:05:00,64.23,64.28,64.18,64.21,57600.0,44.4329,44.4675,44.3983,44.4191,57600.0
2010-04-01 11:10:00,64.21,64.21,64.05,64.12,82800.0,44.4191,44.4191,44.3084,44.3568,82800.0
2010-04-01 11:15:00,64.12,64.19,64.09,64.14,65500.0,44.3568,44.4052,44.336,44.3706,65500.0
2010-04-01 11:20:00,64.14,64.28,64.11,64.28,89100.0,44.3706,44.4675,44.3499,44.4675,89100.0
2010-04-01 11:25:00,64.28,64.32,64.25,64.29,57700.0,44.4675,44.4952,44.4467,44.4744,57700.0
2010-04-01 11:30:00,64.28,64.38,64.28,64.38,89600.0,44.4675,44.5367,44.4675,44.5367,89600.0
2010-04-01 11:35:00,64.38,64.38,64.3,64.34,70300.0,44.5367,44.5367,44.4813,44.509,70300.0
2010-04-01 11:40:00,64.36,64.4,64.35,64.37,49400.0,44.5228,44.5505,44.5159,44.5297,49400.0
2010-04-01 11:45:00,64.37,64.44,64.36,64.4,54700.0,44.5297,44.5782,44.5228,44.5505,54700.0
2010-04-01 11:50:00,64.4,64.5,64.37,64.5,112900.0,44.5505,44.6197,44.5297,44.6197,112900.0
2010-04-01 11:55:00,64.5,64.5,64.43,64.46,79600.0,44.6197,44.6197,44.5712,44.592,79600.0
2010-04-01 12:00:00,64.45,64.49,64.43,64.48,51700.0,44.5851,44.6128,44.5712,44.6058,51700.0
2010-04-01 12:05:00,64.48,64.5,64.44,64.5,102300.0,44.6058,44.6197,44.5782,44.6197,102300.0
2010-04-01 12:10:00,64.5,64.5,64.46,64.49,64900.0,44.6197,44.6197,44.592,44.6128,64900.0
2010-04-01 12:15:00,64.49,64.5,64.43,64.45,56800.0,44.6128,44.6197,44.5712,44.5851,56800.0
2010-04-01 12:20:00,64.45,64.5,64.43,64.49,76500.0,44.5851,44.6197,44.5712,44.6128,76500.0
2010-04-01 12:25:00,64.49,64.5,64.45,64.5,100500.0,44.6128,44.6197,44.5851,44.6197,100500.0
2010-04-01 12:30:00,64.5,64.5,64.47,64.48,40000.0,44.6197,44.6197,44.5989,44.6058,40000.0
2010-04-01 12:35:00,64.47,64.5,64.44,64.49,60700.0,44.5989,44.6197,44.5782,44.6128,60700.0
2010-04-01 12:40:00,64.49,64.5,64.43,64.45,74800.0,44.6128,44.6197,44.5712,44.5851,74800.0
2010-04-01 12:45:00,64.45,64.47,64.42,64.47,79500.0,44.5851,44.5989,44.5643,44.5989,79500.0
2010-04-01 12:50:00,64.48,64.48,64.44,64.45,71500.0,44.6058,44.6058,44.5782,44.5851,71500.0
2010-04-01 12:55:00,64.46,64.47,64.39,64.46,88900.0,44.592,44.5989,44.5436,44.592,88900.0
2010-04-01 13:00:00,64.47,64.5,64.46,64.47,167700.0,44.5989,44.6197,44.592,44.5989,167700.0
2010-04-01 13:05:00,64.47,64.54,64.47,64.54,108100.0,44.5989,44.6473,44.5989,44.6473,108100.0
2010-04-01 13:10:00,64.54,64.58,64.54,64.57,105000.0,44.6473,44.675,44.6473,44.6681,105000.0
2010-04-01 13:15:00,64.58,64.62,64.57,64.6,124400.0,44.675,44.7027,44.6681,44.6888,124400.0
2010-04-01 13:20:00,64.59,64.65,64.58,64.65,77900.0,44.6819,44.7234,44.675,44.7234,77900.0
2010-04-01 13:25:00,64.65,64.77,64.64,64.76,156200.0,44.7234,44.8065,44.7165,44.7995,156200.0
2010-04-01 13:30:00,64.77,64.86,64.76,64.84,203300.0,44.8065,44.8687,44.7995,44.8549,203300.0
2010-04-01 13:35:00,64.83,64.87,64.81,64.84,181900.0,44.848,44.8756,44.8341,44.8549,181900.0
2010-04-01 13:40:00,64.85,64.85,64.72,64.77,126300.0,44.8618,44.8618,44.7719,44.8065,126300.0
2010-04-01 13:45:00,64.78,64.81,64.63,64.67,244800.0,44.8134,44.8341,44.7096,44.7373,244800.0
2010-04-01 13:50:00,64.67,64.73,64.62,64.65,148200.0,44.7373,44.7788,44.7027,44.7234,148200.0
2010-04-01 13:55:00,64.66,64.66,64.52,64.57,198700.0,44.7304,44.7304,44.6335,44.6681,198700.0
2010-04-01 14:00:00,64.57,64.63,64.44,64.5,138900.0,44.6681,44.7096,44.5782,44.6197,138900.0
2010-04-01 14:05:00,64.51,64.51,64.4,64.43,70200.0,44.6266,44.6266,44.5505,44.5712,70200.0
2010-04-01 14:10:00,64.44,64.54,64.43,64.49,98000.0,44.5782,44.6473,44.5712,44.6128,98000.0
2010-04-01 14:15:00,64.49,64.56,64.45,64.53,99800.0,44.6128,44.6612,44.5851,44.6404,99800.0
2010-04-01 14:20:00,64.53,64.6,64.51,64.55,92300.0,44.6404,44.6888,44.6266,44.6543,92300.0
2010-04-01 14:25:00,64.53,64.53,64.45,64.45,92900.0,44.6404,44.6404,44.5851,44.5851,92900.0
2010-04-01 14:30:00,64.46,64.47,64.32,64.32,134500.0,44.592,44.5989,44.4952,44.4952,134500.0
2010-04-01 14:35:00,64.32,64.4,64.3,64.34,127500.0,44.4952,44.5505,44.4813,44.509,127500.0
2010-04-01 14:40:00,64.34,64.36,64.13,64.27,146800.0,44.509,44.5228,44.3637,44.4606,146800.0
2010-04-01 14:45:00,64.26,64.36,64.25,64.31,87600.0,44.4536,44.5228,44.4467,44.4882,87600.0
2010-04-01 14:50:00,64.3,64.4,64.3,64.35,97700.0,44.4813,44.5505,44.4813,44.5159,97700.0
2010-04-01 14:55:00,64.35,64.39,64.33,64.39,119400.0,44.5159,44.5436,44.5021,44.5436,119400.0
2010-04-01 15:00:00,64.39,64.39,64.31,64.35,156500.0,44.5436,44.5436,44.4882,44.5159,156500.0
2010-04-01 15:05:00,64.35,64.45,64.32,64.44,110700.0,44.5159,44.5851,44.4952,44.5782,110700.0
2010-04-01 15:10:00,64.45,64.5,64.42,64.45,71000.0,44.5851,44.6197,44.5643,44.5851,71000.0
2010-04-01 15:15:00,64.45,64.47,64.34,64.37,165000.0,44.5851,44.5989,44.509,44.5297,165000.0
2010-04-01 15:20:00,64.37,64.45,64.37,64.43,98300.0,44.5297,44.5851,44.5297,44.5712,98300.0
2010-04-01 15:25:00,64.43,64.43,64.37,64.4,105200.0,44.5712,44.5712,44.5297,44.5505,105200.0
2010-04-01 15:30:00,64.4,64.45,64.39,64.43,207600.0,44.5505,44.5851,44.5436,44.5712,207600.0
2010-04-01 15:35:00,64.43,64.45,64.37,64.4,176000.0,44.5712,44.5851,44.5297,44.5505,176000.0
2010-04-01 15:40:00,64.4,64.45,64.38,64.44,154100.0,44.5505,44.5851,44.5367,44.5782,154100.0
2010-04-01 15:45:00,64.44,64.5,64.4,64.47,229200.0,44.5782,44.6197,44.5505,44.5989,229200.0
2010-04-01 15:50:00,64.47,64.54,64.44,64.54,179600.0,44.5989,44.6473,44.5782,44.6473,179600.0
2010-04-01 15:55:00,64.54,64.58,64.51,64.55,304200.0,44.6473,44.675,44.6266,44.6543,304200.0
2010-04-05 09:30:00,65.04,65.15,64.85,64.87,273800.0,44.9932,45.0693,44.8618,44.8756,273800.0
2010-04-05 09:35:00,64.88,64.94,64.76,64.88,142300.0,44.8825,44.9241,44.7995,44.8825,142300.0
2010-04-05 09:40:00,64.89,65.29,64.88,65.26,160800.0,44.8895,45.1662,44.8825,45.1454,160800.0
2010-04-05 09:45:00,65.27,65.42,65.26,65.39,156900.0,45.1523,45.2561,45.1454,45.2354,156900.0
2010-04-05 09:50:00,65.39,65.45,65.38,65.44,96800.0,45.2354,45.2769,45.2284,45.2699,96800.0
2010-04-05 09:55:00,65.45,65.46,65.4,65.44,69600.0,45.2769,45.2838,45.2423,45.2699,69600.0
2010-04-05 10:00:00,65.46,65.5,65.39,65.49,141100.0,45.2838,45.3114,45.2354,45.3045,141100.0
2010-04-05 10:05:00,65.5,65.53,65.44,65.46,136600.0,45.3114,45.3322,45.2699,45.2838,136600.0
2010-04-05 10:10:00,65.46,65.58,65.39,65.51,142400.0,45.2838,45.3668,45.2354,45.3184,142400.0
2010-04-05 10:15:00,65.52,65.56,65.45,65.45,66800.0,45.3253,45.353,45.2769,45.2769,66800.0
2010-04-05 10:20:00,65.47,65.55,65.44,65.5,88400.0,45.2907,45.346,45.2699,45.3114,88400.0
2010-04-05 10:25:00,65.51,65.57,65.46,65.46,59700.0,45.3184,45.3599,45.2838,45.2838,59700.0
2010-04-05 10:30:00,65.47,65.5,65.42,65.48,78300.0,45.2907,45.3114,45.2561,45.2976,78300.0
2010-04-05 10:35:00,65.48,65.69,65.47,65.66,264500.0,45.2976,45.4429,45.2907,45.4221,264500.0
2010-04-05 10:40:00,65.67,65.8,65.66,65.8,125000.0,45.4291,45.519,45.4221,45.519,125000.0
2010-04-05 10:45:00,65.8,65.88,65.8,65.84,77800.0,45.519,45.5743,45.519,45.5467,77800.0
2010-04-05 10:50:00,65.84,65.91,65.82,65.91,80600.0,45.5467,45.5951,45.5328,45.5951,80600.0
2010-04-05 10:55:00,65.92,65.94,65.8,65.81,76500.0,45.602,45.6158,45.519,45.5259,76500.0
2010-04-05 11:00:00,65.82,65.92,65.81,65.91,114400.0,45.5328,45.602,45.5259,45.5951,114400.0
2010-04-05 11:05:00,65.91,65.94,65.84,65.88,99900.0,45.5951,45.6158,45.5467,45.5743,99900.0
2010-04-05 11:10:00,65.88,65.95,65.88,65.94,99500.0,45.5743,45.6227,45.5743,45.6158,99500.0
2010-04-05 11:15:00,65.94,65.97,65.82,65.83,80300.0,45.6158,45.6366,45.5328,45.5397,80300.0
2010-04-05 11:20:00,65.84,65.85,65.78,65.82,76000.0,45.5467,45.5536,45.5051,45.5328,76000.0
2010-04-05 11:25:00,65.82,65.88,65.8,65.88,65400.0,45.5328,45.5743,45.519,45.5743,65400.0
2010-04-05 11:30:00,65.88,65.89,65.78,65.78,57100.0,45.5743,45.5812,45.5051,45.5051,57100.0
2010-04-05 11:35:00,65.78,65.79,65.64,65.66,176400.0,45.5051,45.5121,45.4083,45.4221,176400.0
2010-04-05 11:40:00,65.65,65.65,65.61,65.65,85000.0,45.4152,45.4152,45.3875,45.4152,85000.0
2010-04-05 11:45:00,65.65,65.72,65.64,65.65,83200.0,45.4152,45.4636,45.4083,45.4152,83200.0
2010-04-05 11:50:00,65.64,65.66,65.53,65.57,146600.0,45.4083,45.4221,45.3322,45.3599,146600.0
2010-04-05 11:55:00,65.58,65.64,65.57,65.63,56700.0,45.3668,45.4083,45.3599,45.4014,56700.0
2010-04-05 12:00:00,65.64,65.72,65.62,65.71,66700.0,45.4083,45.4636,45.3945,45.4567,66700.0
2010-04-05 12:05:00,65.7,65.88,65.7,65.86,55600.0,45.4498,45.5743,45.4498,45.5605,55600.0
2010-04-05 12:10:00,65.87,65.91,65.85,65.88,77000.0,45.5674,45.5951,45.5536,45.5743,77000.0
2010-04-05 12:15:00,65.88,65.88,65.83,65.86,26900.0,45.5743,45.5743,45.5397,45.5605,26900.0
2010-04-05 12:20:00,65.87,65.89,65.85,65.88,43000.0,45.5674,45.5812,45.5536,45.5743,43000.0
2010-04-05 12:25:00,65.89,65.91,65.87,65.88,56000.0,45.5812,45.5951,45.5674,45.5743,56000.0
2010-04-05 12:30:00,65.88,65.91,65.87,65.88,72200.0,45.5743,45.5951,45.5674,45.5743,72200.0
2010-04-05 12:35:00,65.89,65.9,65.84,65.84,52700.0,45.5812,45.5882,45.5467,45.5467,52700.0
2010-04-05 12:40:00,65.85,65.91,65.85,65.89,74700.0,45.5536,45.5951,45.5536,45.5812,74700.0
2010-04-05 12:45:00,65.9,65.95,65.88,65.89,120100.0,45.5882,45.6227,45.5743,45.5812,120100.0
2010-04-05 12:50:00,65.9,65.94,65.89,65.89,64900.0,45.5882,45.6158,45.5812,45.5812,64900.0
2010-04-05 12:55:00,65.89,65.9,65.86,65.87,64300.0,45.5812,45.5882,45.5605,45.5674,64300.0
2010-04-05 13:00:00,65.87,65.94,65.86,65.91,91700.0,45.5674,45.6158,45.5605,45.5951,91700.0
2010-04-05 13:05:00,65.92,65.92,65.76,65.78,95300.0,45.602,45.602,45.4913,45.5051,95300.0
2010-04-05 13:10:00,65.78,65.93,65.77,65.93,86300.0,45.5051,45.6089,45.4982,45.6089,86300.0
2010-04-05 13:15:00,65.93,66.01,65.93,65.99,143000.0,45.6089,45.6643,45.6089,45.6504,143000.0
2010-04-05 13:20:00,66.0,66.14,65.99,66.11,230400.0,45.6573,45.7542,45.6504,45.7334,230400.0
2010-04-05 13:25:00,66.12,66.17,66.09,66.13,119200.0,45.7404,45.7749,45.7196,45.7473,119200.0
2010-04-05 13:30:00,66.13,66.22,66.13,66.19,249700.0,45.7473,45.8095,45.7473,45.7888,249700.0
2010-04-05 13:35:00,66.21,66.23,66.02,66.03,192600.0,45.8026,45.8164,45.6712,45.6781,192600.0
2010-04-05 13:40:00,66.04,66.11,66.02,66.03,193100.0,45.685,45.7334,45.6712,45.6781,193100.0
2010-04-05 13:45:00,66.03,66.04,65.9,65.9,121300.0,45.6781,45.685,45.5882,45.5882,121300.0
2010-04-05 13:50:00,65.91,66.07,65.91,66.06,78200.0,45.5951,45.7058,45.5951,45.6988,78200.0
2010-04-05 13:55:00,66.06,66.06,65.97,65.98,38200.0,45.6988,45.6988,45.6366,45.6435,38200.0
2010-04-05 14:00:00,65.98,66.02,65.86,65.89,182500.0,45.6435,45.6712,45.5605,45.5812,182500.0
2010-04-05 14:05:00,65.89,65.96,65.89,65.93,71700.0,45.5812,45.6297,45.5812,45.6089,71700.0
2010-04-05 14:10:00,65.93,65.93,65.8,65.85,90600.0,45.6089,45.6089,45.519,45.5536,90600.0
2010-04-05 14:15:00,65.85,65.9,65.82,65.9,63500.0,45.5536,45.5882,45.5328,45.5882,63500.0
2010-04-05 14:20:00,65.9,65.95,65.88,65.95,87600.0,45.5882,45.6227,45.5743,45.6227,87600.0
2010-04-05 14:25:00,65.95,65.96,65.89,65.95,121200.0,45.6227,45.6297,45.5812,45.6227,121200.0
2010-04-05 14:30:00,65.95,65.95,65.86,65.94,59900.0,45.6227,45.6227,45.5605,45.6158,59900.0
2010-04-05 14:35:00,65.94,65.98,65.88,65.93,59100.0,45.6158,45.6435,45.5743,45.6089,59100.0
2010-04-05 14:40:00,65.94,65.98,65.91,65.92,92100.0,45.6158,45.6435,45.5951,45.602,92100.0
2010-04-05 14:45:00,65.92,65.97,65.92,65.97,62000.0,45.602,45.6366,45.602,45.6366,62000.0
2010-04-05 14:50:00,65.97,65.98,65.93,65.96,111600.0,45.6366,45.6435,45.6089,45.6297,111600.0
2010-04-05 14:55:00,65.96,65.98,65.9,65.9,147400.0,45.6297,45.6435,45.5882,45.5882,147400.0
2010-04-05 15:00:00,65.91,65.93,65.84,65.87,108600.0,45.5951,45.6089,45.5467,45.5674,108600.0
2010-04-05 15:05:00,65.87,65.9,65.73,65.73,142400.0,45.5674,45.5882,45.4706,45.4706,142400.0
2010-04-05 15:10:00,65.74,65.9,65.73,65.88,135100.0,45.4775,45.5882,45.4706,45.5743,135100.0
2010-04-05 15:15:00,65.88,65.89,65.79,65.8,84200.0,45.5743,45.5812,45.5121,45.519,84200.0
2010-04-05 15:20:00,65.79,65.88,65.77,65.87,101700.0,45.5121,45.5743,45.4982,45.5674,101700.0
2010-04-05 15:25:00,65.88,65.91,65.86,65.86,82600.0,45.5743,45.5951,45.5605,45.5605,82600.0
2010-04-05 15:30:00,65.87,65.87,65.77,65.79,93100.0,45.5674,45.5674,45.4982,45.5121,93100.0
2010-04-05 15:35:00,65.8,65.84,65.76,65.77,134200.0,45.519,45.5467,45.4913,45.4982,134200.0
2010-04-05 15:40:00,65.76,65.84,65.76,65.78,128800.0,45.4913,45.5467,45.4913,45.5051,128800.0
2010-04-05 15:45:00,65.78,65.84,65.76,65.79,226900.0,45.5051,45.5467,45.4913,45.5121,226900.0
2010-04-05 15:50:00,65.79,65.81,65.76,65.79,215000.0,45.5121,45.5259,45.4913,45.5121,215000.0
2010-04-05 15:55:00,65.79,65.8,65.76,65.77,367500.0,45.5121,45.519,45.4913,45.4982,367500.0
2010-04-06 09:30:00,65.89,66.12,65.8,65.99,452600.0,45.5812,45.7404,45.519,45.6504,452600.0
2010-04-06 09:35:00,65.98,66.29,65.96,66.25,243400.0,45.6435,45.858,45.6297,45.8303,243400.0
2010-04-06 09:40:00,66.24,66.36,66.19,66.31,269400.0,45.8234,45.9064,45.7888,45.8718,269400.0
2010-04-06 09:45:00,66.32,66.5,66.24,66.48,340000.0,45.8787,46.0032,45.8234,45.9894,340000.0
2010-04-06 09:50:00,66.48,66.51,66.31,66.43,339400.0,45.9894,46.0101,45.8718,45.9548,339400.0
2010-04-06 09:55:00,66.43,66.62,66.42,66.51,237800.0,45.9548,46.0862,45.9479,46.0101,237800.0
2010-04-06 10:00:00,66.52,66.55,66.25,66.3,180800.0,46.0171,46.0378,45.8303,45.8649,180800.0
2010-04-06 10:05:00,66.31,66.46,66.29,66.43,169000.0,45.8718,45.9756,45.858,45.9548,169000.0
2010-04-06 10:10:00,66.42,66.66,66.4,66.61,223100.0,45.9479,46.1139,45.934,46.0793,223100.0
2010-04-06 10:15:00,66.63,66.81,66.61,66.78,329100.0,46.0932,46.2177,46.0793,46.1969,329100.0
2010-04-06 10:20:00,66.79,66.84,66.66,66.72,196300.0,46.2038,46.2384,46.1139,46.1554,196300.0
2010-04-06 10:25:00,66.72,66.91,66.71,66.76,195900.0,46.1554,46.2869,46.1485,46.1831,195900.0
2010-04-06 10:30:00,66.76,66.78,66.67,66.74,103300.0,46.1831,46.1969,46.1208,46.1693,103300.0
2010-04-06 10:35:00,66.74,66.74,66.61,66.68,106900.0,46.1693,46.1693,46.0793,46.1277,106900.0
2010-04-06 10:40:00,66.68,66.73,66.66,66.71,101200.0,46.1277,46.1623,46.1139,46.1485,101200.0
2010-04-06 10:45:00,66.72,66.72,66.53,66.59,111400.0,46.1554,46.1554,46.024,46.0655,111400.0
2010-04-06 10:50:00,66.59,66.69,66.58,66.67,88200.0,46.0655,46.1347,46.0586,46.1208,88200.0
2010-04-06 10:55:00,66.66,66.82,66.66,66.74,111900.0,46.1139,46.2246,46.1139,46.1693,111900.0
2010-04-06 11:00:00,66.74,66.82,66.71,66.78,133900.0,46.1693,46.2246,46.1485,46.1969,133900.0
2010-04-06 11:05:00,66.77,66.86,66.76,66.83,101000.0,46.19,46.2523,46.1831,46.2315,101000.0
2010-04-06 11:10:00,66.83,66.85,66.81,66.84,96600.0,46.2315,46.2453,46.2177,46.2384,96600.0
2010-04-06 11:15:00,66.85,66.86,66.81,66.85,60200.0,46.2453,46.2523,46.2177,46.2453,60200.0
2010-04-06 11:20:00,66.85,66.9,66.77,66.78,130900.0,46.2453,46.2799,46.19,46.1969,130900.0
2010-04-06 11:25:00,66.79,66.85,66.77,66.84,105100.0,46.2038,46.2453,46.19,46.2384,105100.0
2010-04-06 11:30:00,66.84,66.92,66.83,66.9,141500.0,46.2384,46.2938,46.2315,46.2799,141500.0
2010-04-06 11:35:00,66.91,66.95,66.89,66.9,133400.0,46.2869,46.3145,46.273,46.2799,133400.0
2010-04-06 11:40:00,66.9,66.96,66.9,66.96,77200.0,46.2799,46.3214,46.2799,46.3214,77200.0
2010-04-06 11:45:00,66.96,66.96,66.9,66.9,104000.0,46.3214,46.3214,46.2799,46.2799,104000.0
2010-04-06 11:50:00,66.91,66.94,66.8,66.8,59400.0,46.2869,46.3076,46.2108,46.2108,59400.0
2010-04-06 11:55:00,66.81,66.83,66.6,66.68,118800.0,46.2177,46.2315,46.0724,46.1277,118800.0
2010-04-06 12:00:00,66.68,66.74,66.64,66.73,128500.0,46.1277,46.1693,46.1001,46.1623,128500.0
2010-04-06 12:05:00,66.74,66.8,66.73,66.75,73900.0,46.1693,46.2108,46.1623,46.1762,73900.0
2010-04-06 12:10:00,66.75,66.77,66.68,66.69,55900.0,46.1762,46.19,46.1277,46.1347,55900.0
2010-04-06 12:15:00,66.7,66.74,66.69,66.74,67400.0,46.1416,46.1693,46.1347,46.1693,67400.0
2010-04-06 12:20:00,66.73,66.77,66.71,66.74,33800.0,46.1623,46.19,46.1485,46.1693,33800.0
2010-04-06 12:25:00,66.75,66.77,66.7,66.75,80300.0,46.1762,46.19,46.1416,46.1762,80300.0
2010-04-06 12:30:00,66.75,66.75,66.7,66.72,114300.0,46.1762,46.1762,46.1416,46.1554,114300.0
2010-04-06 12:35:00,66.72,66.79,66.72,66.78,50400.0,46.1554,46.2038,46.1554,46.1969,50400.0
2010-04-06 12:40:00,66.78,66.81,66.75,66.75,64500.0,46.1969,46.2177,46.1762,46.1762,64500.0
2010-04-06 12:45:00,66.76,66.77,66.72,66.75,54600.0,46.1831,46.19,46.1554,46.1762,54600.0
2010-04-06 12:50:00,66.73,66.78,66.73,66.76,55100.0,46.1623,46.1969,46.1623,46.1831,55100.0
2010-04-06 12:55:00,66.77,66.88,66.76,66.88,55400.0,46.19,46.2661,46.1831,46.2661,55400.0
2010-04-06 13:00:00,66.88,66.91,66.83,66.83,42300.0,46.2661,46.2869,46.2315,46.2315,42300.0
2010-04-06 13:05:00,66.84,66.88,66.81,66.85,115300.0,46.2384,46.2661,46.2177,46.2453,115300.0
2010-04-06 13:10:00,66.85,66.87,66.78,66.78,52000.0,46.2453,46.2592,46.1969,46.1969,52000.0
2010-04-06 13:15:00,66.78,66.79,66.7,66.73,53200.0,46.1969,46.2038,46.1416,46.1623,53200.0
2010-04-06 13:20:00,66.74,66.84,66.73,66.79,45900.0,46.1693,46.2384,46.1623,46.2038,45900.0
2010-04-06 13:25:00,66.79,66.85,66.79,66.81,49900.0,46.2038,46.2453,46.2038,46.2177,49900.0
2010-04-06 13:30:00,66.82,66.85,66.76,66.78,63900.0,46.2246,46.2453,46.1831,46.1969,63900.0
2010-04-06 13:35:00,66.77,66.78,66.69,66.69,42400.0,46.19,46.1969,46.1347,46.1347,42400.0
2010-04-06 13:40:00,66.69,66.74,66.69,66.73,42000.0,46.1347,46.1693,46.1347,46.1623,42000.0
2010-04-06 13:45:00,66.74,66.75,66.67,66.67,33600.0,46.1693,46.1762,46.1208,46.1208,33600.0
2010-04-06 13:50:00,66.68,66.78,66.65,66.78,40500.0,46.1277,46.1969,46.107,46.1969,40500.0
2010-04-06 13:55:00,66.78,66.78,66.7,66.72,40200.0,46.1969,46.1969,46.1416,46.1554,40200.0
2010-04-06 14:00:00,66.73,66.86,66.73,66.84,81200.0,46.1623,46.2523,46.1623,46.2384,81200.0
2010-04-06 14:05:00,66.85,66.87,66.81,66.84,75600.0,46.2453,46.2592,46.2177,46.2384,75600.0
2010-04-06 14:10:00,66.85,66.93,66.83,66.93,76600.0,46.2453,46.3007,46.2315,46.3007,76600.0
2010-04-06 14:15:00,66.93,66.98,66.91,66.95,65900.0,46.3007,46.3353,46.2869,46.3145,65900.0
2010-04-06 14:20:00,66.95,66.97,66.92,66.93,73700.0,46.3145,46.3284,46.2938,46.3007,73700.0
2010-04-06 14:25:00,66.93,66.93,66.86,66.88,78700.0,46.3007,46.3007,46.2523,46.2661,78700.0
2010-04-06 14:30:00,66.89,66.98,66.88,66.97,87900.0,46.273,46.3353,46.2661,46.3284,87900.0
2010-04-06 14:35:00,66.96,67.02,66.94,66.99,255300.0,46.3214,46.363,46.3076,46.3422,255300.0
2010-04-06 14:40:00,67.0,67.01,66.97,67.0,87400.0,46.3491,46.356,46.3284,46.3491,87400.0
2010-04-06 14:45:00,67.0,67.01,66.96,66.97,91400.0,46.3491,46.356,46.3214,46.3284,91400.0
2010-04-06 14:50:00,66.96,67.0,66.96,66.99,129300.0,46.3214,46.3491,46.3214,46.3422,129300.0
2010-04-06 14:55:00,66.99,67.0,66.94,66.94,98100.0,46.3422,46.3491,46.3076,46.3076,98100.0
2010-04-06 15:00:00,66.94,67.01,66.91,66.97,214800.0,46.3076,46.356,46.2869,46.3284,214800.0
2010-04-06 15:05:00,66.98,67.01,66.94,67.0,96300.0,46.3353,46.356,46.3076,46.3491,96300.0
2010-04-06 15:10:00,66.99,67.0,66.97,66.98,77500.0,46.3422,46.3491,46.3284,46.3353,77500.0
2010-04-06 15:15:00,66.98,67.02,66.96,66.99,92900.0,46.3353,46.363,46.3214,46.3422,92900.0
2010-04-06 15:20:00,67.0,67.01,66.91,66.91,163600.0,46.3491,46.356,46.2869,46.2869,163600.0
2010-04-06 15:25:00,66.91,66.92,66.82,66.82,81700.0,46.2869,46.2938,46.2246,46.2246,81700.0
2010-04-06 15:30:00,66.83,66.86,66.8,66.85,97900.0,46.2315,46.2523,46.2108,46.2453,97900.0
2010-04-06 15:35:00,66.86,66.92,66.85,66.89,135800.0,46.2523,46.2938,46.2453,46.273,135800.0
2010-04-06 15:40:00,66.88,66.94,66.87,66.9,141100.0,46.2661,46.3076,46.2592,46.2799,141100.0
2010-04-06 15:45:00,66.9,66.9,66.85,66.87,167000.0,46.2799,46.2799,46.2453,46.2592,167000.0
2010-04-06 15:50:00,66.87,66.88,66.8,66.83,297400.0,46.2592,46.2661,46.2108,46.2315,297400.0
2010-04-06 15:55:00,66.84,66.84,66.74,66.79,461700.0,46.2384,46.2384,46.1693,46.2038,461700.0
2010-04-07 09:30:00,66.85,66.85,66.28,66.39,323400.0,46.2453,46.2453,45.851,45.9271,323400.0
2010-04-07 09:35:00,66.39,66.4,66.07,66.28,314300.0,45.9271,45.934,45.7058,45.851,314300.0
2010-04-07 09:40:00,66.26,66.46,66.24,66.39,214300.0,45.8372,45.9756,45.8234,45.9271,214300.0
2010-04-07 09:45:00,66.42,66.48,66.29,66.29,168800.0,45.9479,45.9894,45.858,45.858,168800.0
2010-04-07 09:50:00,66.29,66.39,66.25,66.37,217900.0,45.858,45.9271,45.8303,45.9133,217900.0
2010-04-07 09:55:00,66.36,66.4,66.17,66.19,112900.0,45.9064,45.934,45.7749,45.7888,112900.0
2010-04-07 10:00:00,66.21,66.31,66.02,66.24,133900.0,45.8026,45.8718,45.6712,45.8234,133900.0
2010-04-07 10:05:00,66.24,66.45,66.21,66.4,193000.0,45.8234,45.9686,45.8026,45.934,193000.0
2010-04-07 10:10:00,66.41,66.58,66.38,66.42,128000.0,45.941,46.0586,45.9202,45.9479,128000.0
2010-04-07 10:15:00,66.41,66.44,66.26,66.27,76500.0,45.941,45.9617,45.8372,45.8441,76500.0
2010-04-07 10:20:00,66.28,66.35,66.25,66.34,137000.0,45.851,45.8995,45.8303,45.8925,137000.0
2010-04-07 10:25:00,66.34,66.37,66.16,66.2,83800.0,45.8925,45.9133,45.768,45.7957,83800.0
2010-04-07 10:30:00,66.2,66.27,66.11,66.21,136900.0,45.7957,45.8441,45.7334,45.8026,136900.0
2010-04-07 10:35:00,66.2,66.3,66.15,66.2,198800.0,45.7957,45.8649,45.7611,45.7957,198800.0
2010-04-07 10:40:00,66.21,66.23,65.9,65.91,190000.0,45.8026,45.8164,45.5882,45.5951,190000.0
2010-04-07 10:45:00,65.92,65.92,65.68,65.88,169200.0,45.602,45.602,45.436,45.5743,169200.0
2010-04-07 10:50:00,65.88,65.89,65.75,65.82,115000.0,45.5743,45.5812,45.4844,45.5328,115000.0
2010-04-07 10:55:00,65.83,65.92,65.78,65.87,207000.0,45.5397,45.602,45.5051,45.5674,207000.0
2010-04-07 11:00:00,65.88,65.93,65.8,65.86,196400.0,45.5743,45.6089,45.519,45.5605,196400.0
2010-04-07 11:05:00,65.86,65.92,65.83,65.87,111900.0,45.5605,45.602,45.5397,45.5674,111900.0
2010-04-07 11:10:00,65.87,65.94,65.81,65.92,121600.0,45.5674,45.6158,45.5259,45.602,121600.0
2010-04-07 11:15:00,65.94,65.98,65.86,65.88,154600.0,45.6158,45.6435,45.5605,45.5743,154600.0
2010-04-07 11:20:00,65.87,66.02,65.78,65.96,177600.0,45.5674,45.6712,45.5051,45.6297,177600.0
2010-04-07 11:25:00,65.96,66.09,65.94,66.07,155200.0,45.6297,45.7196,45.6158,45.7058,155200.0
2010-04-07 11:30:00,66.08,66.13,66.03,66.03,101900.0,45.7127,45.7473,45.6781,45.6781,101900.0
2010-04-07 11:35:00,66.03,66.08,65.9,65.92,95800.0,45.6781,45.7127,45.5882,45.602,95800.0
2010-04-07 11:40:00,65.92,66.01,65.82,66.0,73000.0,45.602,45.6643,45.5328,45.6573,73000.0
2010-04-07 11:45:00,66.0,66.04,65.96,66.04,67600.0,45.6573,45.685,45.6297,45.685,67600.0
2010-04-07 11:50:00,66.05,66.19,66.04,66.14,87500.0,45.6919,45.7888,45.685,45.7542,87500.0
2010-04-07 11:55:00,66.15,66.17,66.07,66.1,108800.0,45.7611,45.7749,45.7058,45.7265,108800.0
2010-04-07 12:00:00,66.09,66.18,66.07,66.1,58300.0,45.7196,45.7819,45.7058,45.7265,58300.0
2010-04-07 12:05:00,66.1,66.18,66.09,66.17,55600.0,45.7265,45.7819,45.7196,45.7749,55600.0
2010-04-07 12:10:00,66.18,66.2,66.1,66.14,88200.0,45.7819,45.7957,45.7265,45.7542,88200.0
2010-04-07 12:15:00,66.15,66.19,66.1,66.15,62600.0,45.7611,45.7888,45.7265,45.7611,62600.0
2010-04-07 12:20:00,66.15,66.2,66.12,66.14,27700.0,45.7611,45.7957,45.7404,45.7542,27700.0
2010-04-07 12:25:00,66.14,66.18,66.11,66.14,43700.0,45.7542,45.7819,45.7334,45.7542,43700.0
2010-04-07 12:30:00,66.13,66.2,66.12,66.2,48300.0,45.7473,45.7957,45.7404,45.7957,48300.0
2010-04-07 12:35:00,66.18,66.27,66.12,66.26,95100.0,45.7819,45.8441,45.7404,45.8372,95100.0
2010-04-07 12:40:00,66.27,66.33,66.26,66.26,52700.0,45.8441,45.8856,45.8372,45.8372,52700.0
2010-04-07 12:45:00,66.26,66.34,66.26,66.28,41000.0,45.8372,45.8925,45.8372,45.851,41000.0
2010-04-07 12:50:00,66.27,66.39,66.25,66.36,76100.0,45.8441,45.9271,45.8303,45.9064,76100.0
2010-04-07 12:55:00,66.35,66.43,66.31,66.43,56800.0,45.8995,45.9548,45.8718,45.9548,56800.0
2010-04-07 13:00:00,66.44,66.6,66.38,66.55,142900.0,45.9617,46.0724,45.9202,46.0378,142900.0
2010-04-07 13:05:00,66.56,66.66,66.51,66.51,84500.0,46.0447,46.1139,46.0101,46.0101,84500.0
2010-04-07 13:10:00,66.51,66.59,66.5,66.55,51400.0,46.0101,46.0655,46.0032,46.0378,51400.0
2010-04-07 13:15:00,66.55,66.58,66.5,66.52,48600.0,46.0378,46.0586,46.0032,46.0171,48600.0
2010-04-07 13:20:00,66.53,66.6,66.49,66.59,34500.0,46.024,46.0724,45.9963,46.0655,34500.0
2010-04-07 13:25:00,66.59,66.67,66.51,66.53,81800.0,46.0655,46.1208,46.0101,46.024,81800.0
2010-04-07 13:30:00,66.54,66.58,66.5,66.5,28000.0,46.0309,46.0586,46.0032,46.0032,28000.0
2010-04-07 13:35:00,66.5,66.55,66.46,66.49,43200.0,46.0032,46.0378,45.9756,45.9963,43200.0
2010-04-07 13:40:00,66.49,66.56,66.48,66.52,45800.0,45.9963,46.0447,45.9894,46.0171,45800.0
2010-04-07 13:45:00,66.53,66.54,66.45,66.51,61800.0,46.024,46.0309,45.9686,46.0101,61800.0
2010-04-07 13:50:00,66.52,66.6,66.5,66.58,66200.0,46.0171,46.0724,46.0032,46.0586,66200.0
2010-04-07 13:55:00,66.58,66.67,66.53,66.61,196300.0,46.0586,46.1208,46.024,46.0793,196300.0
2010-04-07 14:00:00,66.61,66.61,66.52,66.53,82900.0,46.0793,46.0793,46.0171,46.024,82900.0
2010-04-07 14:05:00,66.52,66.55,66.49,66.55,38500.0,46.0171,46.0378,45.9963,46.0378,38500.0
2010-04-07 14:10:00,66.55,66.55,66.44,66.44,73800.0,46.0378,46.0378,45.9617,45.9617,73800.0
2010-04-07 14:15:00,66.44,66.48,66.33,66.4,96300.0,45.9617,45.9894,45.8856,45.934,96300.0
2010-04-07 14:20:00,66.4,66.41,66.32,66.36,65200.0,45.934,45.941,45.8787,45.9064,65200.0
2010-04-07 14:25:00,66.37,66.39,66.28,66.3,82600.0,45.9133,45.9271,45.851,45.8649,82600.0
2010-04-07 14:30:00,66.31,66.35,66.25,66.34,95300.0,45.8718,45.8995,45.8303,45.8925,95300.0
2010-04-07 14:35:00,66.33,66.38,66.3,66.31,70700.0,45.8856,45.9202,45.8649,45.8718,70700.0
2010-04-07 14:40:00,66.31,66.35,66.24,66.31,137500.0,45.8718,45.8995,45.8234,45.8718,137500.0
2010-04-07 14:45:00,66.32,66.32,66.18,66.18,75100.0,45.8787,45.8787,45.7819,45.7819,75100.0
2010-04-07 14:50:00,66.18,66.3,66.16,66.27,72000.0,45.7819,45.8649,45.768,45.8441,72000.0
2010-04-07 14:55:00,66.28,66.28,66.16,66.22,87200.0,45.851,45.851,45.768,45.8095,87200.0
2010-04-07 15:00:00,66.21,66.21,65.97,66.03,208000.0,45.8026,45.8026,45.6366,45.6781,208000.0
2010-04-07 15:05:00,66.03,66.03,65.76,65.77,219600.0,45.6781,45.6781,45.4913,45.4982,219600.0
2010-04-07 15:10:00,65.78,65.83,65.69,65.76,190300.0,45.5051,45.5397,45.4429,45.4913,190300.0
2010-04-07 15:15:00,65.75,65.82,65.68,65.81,146600.0,45.4844,45.5328,45.436,45.5259,146600.0
2010-04-07 15:20:00,65.81,65.85,65.76,65.82,100200.0,45.5259,45.5536,45.4913,45.5328,100200.0
2010-04-07 15:25:00,65.82,65.85,65.74,65.79,161700.0,45.5328,45.5536,45.4775,45.5121,161700.0
2010-04-07 15:30:00,65.79,65.83,65.73,65.79,136600.0,45.5121,45.5397,45.4706,45.5121,136600.0
2010-04-07 15:35:00,65.79,65.91,65.75,65.85,162600.0,45.5121,45.5951,45.4844,45.5536,162600.0
2010-04-07 15:40:00,65.85,65.89,65.76,65.76,157700.0,45.5536,45.5812,45.4913,45.4913,157700.0
2010-04-07 15:45:00,65.77,65.89,65.77,65.89,147800.0,45.4982,45.5812,45.4982,45.5812,147800.0
2010-04-07 15:50:00,65.89,65.95,65.89,65.92,185400.0,45.5812,45.6227,45.5812,45.602,185400.0
2010-04-07 15:55:00,65.91,66.8,65.91,66.04,264200.0,45.5951,46.2108,45.5951,45.685,264200.0
2010-04-08 09:30:00,65.48,65.49,65.07,65.27,241800.0,45.2976,45.3045,45.014,45.1523,241800.0
2010-04-08 09:35:00,65.27,65.27,65.04,65.1,194500.0,45.1523,45.1523,44.9932,45.0347,194500.0
2010-04-08 09:40:00,65.09,65.47,65.05,65.43,161000.0,45.0278,45.2907,45.0001,45.263,161000.0
2010-04-08 09:45:00,65.41,65.42,65.16,65.17,144600.0,45.2492,45.2561,45.0762,45.0832,144600.0
2010-04-08 09:50:00,65.17,65.55,65.15,65.53,158000.0,45.0832,45.346,45.0693,45.3322,158000.0
2010-04-08 09:55:00,65.52,65.63,65.31,65.41,99100.0,45.3253,45.4014,45.18,45.2492,99100.0
2010-04-08 10:00:00,65.43,65.57,65.34,65.46,104600.0,45.263,45.3599,45.2008,45.2838,104600.0
2010-04-08 10:05:00,65.43,65.67,65.38,65.38,161700.0,45.263,45.4291,45.2284,45.2284,161700.0
2010-04-08 10:10:00,65.38,65.57,65.1,65.52,218300.0,45.2284,45.3599,45.0347,45.3253,218300.0
2010-04-08 10:15:00,65.5,65.53,65.41,65.45,78900.0,45.3114,45.3322,45.2492,45.2769,78900.0
2010-04-08 10:20:00,65.45,65.61,65.41,65.56,114900.0,45.2769,45.3875,45.2492,45.353,114900.0
2010-04-08 10:25:00,65.55,65.6,65.43,65.59,101100.0,45.346,45.3806,45.263,45.3737,101100.0
2010-04-08 10:30:00,65.58,65.63,65.51,65.51,83000.0,45.3668,45.4014,45.3184,45.3184,83000.0
2010-04-08 10:35:00,65.52,65.52,65.35,65.38,125300.0,45.3253,45.3253,45.2077,45.2284,125300.0
2010-04-08 10:40:00,65.39,65.46,65.33,65.4,136000.0,45.2354,45.2838,45.1938,45.2423,136000.0
2010-04-08 10:45:00,65.4,65.5,65.39,65.5,125700.0,45.2423,45.3114,45.2354,45.3114,125700.0
2010-04-08 10:50:00,65.5,65.58,65.45,65.55,67600.0,45.3114,45.3668,45.2769,45.346,67600.0
2010-04-08 10:55:00,65.54,65.58,65.46,65.46,48000.0,45.3391,45.3668,45.2838,45.2838,48000.0
2010-04-08 11:00:00,65.46,65.6,65.46,65.58,59000.0,45.2838,45.3806,45.2838,45.3668,59000.0
2010-04-08 11:05:00,65.58,65.61,65.53,65.56,61900.0,45.3668,45.3875,45.3322,45.353,61900.0
2010-04-08 11:10:00,65.55,65.56,65.41,65.45,45500.0,45.346,45.353,45.2492,45.2769,45500.0
2010-04-08 11:15:00,65.45,65.59,65.42,65.57,65000.0,45.2769,45.3737,45.2561,45.3599,65000.0
2010-04-08 11:20:00,65.57,65.63,65.57,65.61,81700.0,45.3599,45.4014,45.3599,45.3875,81700.0
2010-04-08 11:25:00,65.6,65.66,65.59,65.6,112100.0,45.3806,45.4221,45.3737,45.3806,112100.0
2010-04-08 11:30:00,65.6,65.73,65.59,65.7,71200.0,45.3806,45.4706,45.3737,45.4498,71200.0
2010-04-08 11:35:00,65.7,65.79,65.68,65.74,79700.0,45.4498,45.5121,45.436,45.4775,79700.0
2010-04-08 11:40:00,65.74,65.8,65.73,65.79,60700.0,45.4775,45.519,45.4706,45.5121,60700.0
2010-04-08 11:45:00,65.8,66.0,65.79,65.99,110100.0,45.519,45.6573,45.5121,45.6504,110100.0
2010-04-08 11:50:00,65.99,66.06,65.95,66.01,91000.0,45.6504,45.6988,45.6227,45.6643,91000.0
2010-04-08 11:55:00,66.01,66.15,65.98,66.13,130800.0,45.6643,45.7611,45.6435,45.7473,130800.0
2010-04-08 12:00:00,66.12,66.2,66.02,66.13,142900.0,45.7404,45.7957,45.6712,45.7473,142900.0
2010-04-08 12:05:00,66.14,66.24,66.12,66.14,104600.0,45.7542,45.8234,45.7404,45.7542,104600.0
2010-04-08 12:10:00,66.14,66.15,66.04,66.05,82700.0,45.7542,45.7611,45.685,45.6919,82700.0
2010-04-08 12:15:00,66.05,66.07,65.95,65.95,43500.0,45.6919,45.7058,45.6227,45.6227,43500.0
2010-04-08 12:20:00,65.96,66.11,65.92,66.11,75900.0,45.6297,45.7334,45.602,45.7334,75900.0
2010-04-08 12:25:00,66.1,66.11,65.1,66.03,72200.0,45.7265,45.7334,45.0347,45.6781,72200.0
2010-04-08 12:30:00,66.03,66.06,65.94,65.98,75400.0,45.6781,45.6988,45.6158,45.6435,75400.0
2010-04-08 12:35:00,65.97,66.05,65.94,66.02,84000.0,45.6366,45.6919,45.6158,45.6712,84000.0
2010-04-08 12:40:00,66.0,66.08,65.97,66.03,35400.0,45.6573,45.7127,45.6366,45.6781,35400.0
2010-04-08 12:45:00,66.03,66.18,66.03,66.16,72700.0,45.6781,45.7819,45.6781,45.768,72700.0
2010-04-08 12:50:00,66.15,66.18,66.04,66.06,50300.0,45.7611,45.7819,45.685,45.6988,50300.0
2010-04-08 12:55:00,66.07,66.17,66.06,66.16,50500.0,45.7058,45.7749,45.6988,45.768,50500.0
2010-04-08 13:00:00,66.19,66.26,66.15,66.26,61500.0,45.7888,45.8372,45.7611,45.8372,61500.0
2010-04-08 13:05:00,66.26,66.37,66.24,66.32,73800.0,45.8372,45.9133,45.8234,45.8787,73800.0
2010-04-08 13:10:00,66.31,66.4,66.29,66.38,90000.0,45.8718,45.934,45.858,45.9202,90000.0
2010-04-08 13:15:00,66.38,66.39,66.27,66.28,89900.0,45.9202,45.9271,45.8441,45.851,89900.0
2010-04-08 13:20:00,66.28,66.43,66.27,66.37,103300.0,45.851,45.9548,45.8441,45.9133,103300.0
2010-04-08 13:25:00,66.37,66.37,66.2,66.24,75200.0,45.9133,45.9133,45.7957,45.8234,75200.0
2010-04-08 13:30:00,66.24,66.29,66.21,66.29,101900.0,45.8234,45.858,45.8026,45.858,101900.0
2010-04-08 13:35:00,66.29,66.38,66.24,66.38,110700.0,45.858,45.9202,45.8234,45.9202,110700.0
2010-04-08 13:40:00,66.37,66.45,66.34,66.37,103300.0,45.9133,45.9686,45.8925,45.9133,103300.0
2010-04-08 13:45:00,66.37,66.48,66.37,66.43,109900.0,45.9133,45.9894,45.9133,45.9548,109900.0
2010-04-08 13:50:00,66.43,66.46,66.37,66.43,163400.0,45.9548,45.9756,45.9133,45.9548,163400.0
2010-04-08 13:55:00,66.43,66.43,66.24,66.32,65900.0,45.9548,45.9548,45.8234,45.8787,65900.0
2010-04-08 14:00:00,66.31,66.41,66.29,66.39,50900.0,45.8718,45.941,45.858,45.9271,50900.0
2010-04-08 14:05:00,66.38,66.39,66.29,66.29,30100.0,45.9202,45.9271,45.858,45.858,30100.0
2010-04-08 14:10:00,66.29,66.38,66.26,66.38,36900.0,45.858,45.9202,45.8372,45.9202,36900.0
2010-04-08 14:15:00,66.38,66.39,66.27,66.31,51800.0,45.9202,45.9271,45.8441,45.8718,51800.0
2010-04-08 14:20:00,66.31,66.39,66.31,66.33,46800.0,45.8718,45.9271,45.8718,45.8856,46800.0
2010-04-08 14:25:00,66.33,66.45,66.33,66.41,66900.0,45.8856,45.9686,45.8856,45.941,66900.0
2010-04-08 14:30:00,66.41,66.44,66.33,66.38,93400.0,45.941,45.9617,45.8856,45.9202,93400.0
2010-04-08 14:35:00,66.38,66.49,66.38,66.49,42000.0,45.9202,45.9963,45.9202,45.9963,42000.0
2010-04-08 14:40:00,66.5,66.55,66.45,66.52,90900.0,46.0032,46.0378,45.9686,46.0171,90900.0
2010-04-08 14:45:00,66.52,66.64,66.47,66.63,116900.0,46.0171,46.1001,45.9825,46.0932,116900.0
2010-04-08 14:50:00,66.63,66.69,66.59,66.67,89600.0,46.0932,46.1347,46.0655,46.1208,89600.0
2010-04-08 14:55:00,66.66,66.71,66.56,66.61,121100.0,46.1139,46.1485,46.0447,46.0793,121100.0
2010-04-08 15:00:00,66.61,66.74,66.59,66.73,166400.0,46.0793,46.1693,46.0655,46.1623,166400.0
2010-04-08 15:05:00,66.74,66.79,66.68,66.68,159100.0,46.1693,46.2038,46.1277,46.1277,159100.0
2010-04-08 15:10:00,66.68,66.7,66.62,66.66,97100.0,46.1277,46.1416,46.0862,46.1139,97100.0
2010-04-08 15:15:00,66.65,66.7,66.65,66.68,94700.0,46.107,46.1416,46.107,46.1277,94700.0
2010-04-08 15:20:00,66.68,66.75,66.67,66.73,131000.0,46.1277,46.1762,46.1208,46.1623,131000.0
2010-04-08 15:25:00,66.74,66.75,66.68,66.69,134500.0,46.1693,46.1762,46.1277,46.1347,134500.0
2010-04-08 15:30:00,66.69,66.73,66.67,66.73,85900.0,46.1347,46.1623,46.1208,46.1623,85900.0
2010-04-08 15:35:00,66.73,66.77,66.72,66.74,156400.0,46.1623,46.19,46.1554,46.1693,156400.0
2010-04-08 15:40:00,66.73,66.76,66.65,66.67,228700.0,46.1623,46.1831,46.107,46.1208,228700.0
2010-04-08 15:45:00,66.66,66.75,66.65,66.7,230000.0,46.1139,46.1762,46.107,46.1416,230000.0
2010-04-08 15:50:00,66.7,66.71,66.61,66.62,279500.0,46.1416,46.1485,46.0793,46.0862,279500.0
2010-04-08 15:55:00,66.62,66.66,66.58,66.64,331300.0,46.0862,46.1139,46.0586,46.1001,331300.0
2010-04-09 09:30:00,67.07,67.35,66.99,67.1,236100.0,46.3975,46.5912,46.3422,46.4183,236100.0
2010-04-09 09:35:00,67.1,67.14,67.01,67.07,218700.0,46.4183,46.446,46.356,46.3975,218700.0
2010-04-09 09:40:00,67.05,67.15,66.88,67.0,154300.0,46.3837,46.4529,46.2661,46.3491,154300.0
2010-04-09 09:45:00,67.0,67.06,66.8,66.8,148600.0,46.3491,46.3906,46.2108,46.2108,148600.0
2010-04-09 09:50:00,66.81,66.97,66.78,66.89,172900.0,46.2177,46.3284,46.1969,46.273,172900.0
2010-04-09 09:55:00,66.9,67.2,66.83,67.17,88800.0,46.2799,46.4875,46.2315,46.4667,88800.0
2010-04-09 10:00:00,67.19,67.29,67.11,67.28,82500.0,46.4806,46.5497,46.4252,46.5428,82500.0
2010-04-09 10:05:00,67.26,67.32,67.15,67.2,296400.0,46.529,46.5705,46.4529,46.4875,296400.0
2010-04-09 10:10:00,67.19,67.26,67.05,67.07,102700.0,46.4806,46.529,46.3837,46.3975,102700.0
2010-04-09 10:15:00,67.05,67.21,67.03,67.08,82400.0,46.3837,46.4944,46.3699,46.4045,82400.0
2010-04-09 10:20:00,67.09,67.18,67.02,67.03,105300.0,46.4114,46.4736,46.363,46.3699,105300.0
2010-04-09 10:25:00,67.02,67.05,66.75,66.89,135300.0,46.363,46.3837,46.1762,46.273,135300.0
2010-04-09 10:30:00,66.89,66.96,66.61,66.63,163200.0,46.273,46.3214,46.0793,46.0932,163200.0
2010-04-09 10:35:00,66.63,66.69,66.51,66.65,212100.0,46.0932,46.1347,46.0101,46.107,212100.0
2010-04-09 10:40:00,66.66,66.79,66.58,66.77,99700.0,46.1139,46.2038,46.0586,46.19,99700.0
2010-04-09 10:45:00,66.78,66.88,66.68,66.72,63100.0,46.1969,46.2661,46.1277,46.1554,63100.0
2010-04-09 10:50:00,66.73,66.75,66.66,66.72,75800.0,46.1623,46.1762,46.1139,46.1554,75800.0
2010-04-09 10:55:00,66.72,66.73,66.5,66.5,59100.0,46.1554,46.1623,46.0032,46.0032,59100.0
2010-04-09 11:00:00,66.51,66.67,66.47,66.55,78000.0,46.0101,46.1208,45.9825,46.0378,78000.0
2010-04-09 11:05:00,66.55,66.55,66.4,66.49,53500.0,46.0378,46.0378,45.934,45.9963,53500.0
2010-04-09 11:10:00,66.48,66.54,66.44,66.54,49000.0,45.9894,46.0309,45.9617,46.0309,49000.0
2010-04-09 11:15:00,66.53,66.58,66.5,66.51,65900.0,46.024,46.0586,46.0032,46.0101,65900.0
2010-04-09 11:20:00,66.51,66.57,66.45,66.49,52700.0,46.0101,46.0517,45.9686,45.9963,52700.0
2010-04-09 11:25:00,66.5,66.55,66.47,66.5,52000.0,46.0032,46.0378,45.9825,46.0032,52000.0
2010-04-09 11:30:00,66.49,66.57,66.49,66.54,69200.0,45.9963,46.0517,45.9963,46.0309,69200.0
2010-04-09 11:35:00,66.55,66.59,66.45,66.57,76500.0,46.0378,46.0655,45.9686,46.0517,76500.0
2010-04-09 11:40:00,66.57,66.57,66.47,66.48,50400.0,46.0517,46.0517,45.9825,45.9894,50400.0
2010-04-09 11:45:00,66.47,66.61,66.47,66.55,41100.0,45.9825,46.0793,45.9825,46.0378,41100.0
2010-04-09 11:50:00,66.55,66.74,66.55,66.69,58200.0,46.0378,46.1693,46.0378,46.1347,58200.0
2010-04-09 11:55:00,66.69,66.69,66.55,66.62,61300.0,46.1347,46.1347,46.0378,46.0862,61300.0
2010-04-09 12:00:00,66.63,66.65,66.51,66.53,76400.0,46.0932,46.107,46.0101,46.024,76400.0
2010-04-09 12:05:00,66.53,66.61,66.52,66.6,32800.0,46.024,46.0793,46.0171,46.0724,32800.0
2010-04-09 12:10:00,66.59,66.61,66.54,66.6,33200.0,46.0655,46.0793,46.0309,46.0724,33200.0
2010-04-09 12:15:00,66.6,66.64,66.59,66.63,28800.0,46.0724,46.1001,46.0655,46.0932,28800.0
2010-04-09 12:20:00,66.63,66.65,66.6,66.62,26000.0,46.0932,46.107,46.0724,46.0862,26000.0
2010-04-09 12:25:00,66.64,66.65,66.57,66.62,45300.0,46.1001,46.107,46.0517,46.0862,45300.0
2010-04-09 12:30:00,66.62,66.64,66.56,66.57,35900.0,46.0862,46.1001,46.0447,46.0517,35900.0
2010-04-09 12:35:00,66.56,66.62,66.5,66.51,61700.0,46.0447,46.0862,46.0032,46.0101,61700.0
2010-04-09 12:40:00,66.51,66.53,66.5,66.53,50200.0,46.0101,46.024,46.0032,46.024,50200.0
2010-04-09 12:45:00,66.53,66.6,66.52,66.59,21900.0,46.024,46.0724,46.0171,46.0655,21900.0
2010-04-09 12:50:00,66.59,66.59,66.45,66.46,58600.0,46.0655,46.0655,45.9686,45.9756,58600.0
2010-04-09 12:55:00,66.46,66.48,66.4,66.42,84200.0,45.9756,45.9894,45.934,45.9479,84200.0
2010-04-09 13:00:00,66.42,66.43,66.24,66.24,68900.0,45.9479,45.9548,45.8234,45.8234,68900.0
2010-04-09 13:05:00,66.25,66.39,66.25,66.3,51100.0,45.8303,45.9271,45.8303,45.8649,51100.0
2010-04-09 13:10:00,66.3,66.42,66.23,66.42,48800.0,45.8649,45.9479,45.8164,45.9479,48800.0
2010-04-09 13:15:00,66.43,66.5,66.36,66.47,29000.0,45.9548,46.0032,45.9064,45.9825,29000.0
2010-04-09 13:20:00,66.47,66.49,66.43,66.47,24100.0,45.9825,45.9963,45.9548,45.9825,24100.0
2010-04-09 13:25:00,66.48,66.52,66.45,66.49,43600.0,45.9894,46.0171,45.9686,45.9963,43600.0
2010-04-09 13:30:00,66.49,66.5,66.44,66.49,19200.0,45.9963,46.0032,45.9617,45.9963,19200.0
2010-04-09 13:35:00,66.5,66.51,66.46,66.5,41200.0,46.0032,46.0101,45.9756,46.0032,41200.0
2010-04-09 13:40:00,66.5,66.61,66.49,66.6,59200.0,46.0032,46.0793,45.9963,46.0724,59200.0
2010-04-09 13:45:00,66.6,66.62,66.51,66.52,73000.0,46.0724,46.0862,46.0101,46.0171,73000.0
2010-04-09 13:50:00,66.52,66.55,66.49,66.51,34900.0,46.0171,46.0378,45.9963,46.0101,34900.0
2010-04-09 13:55:00,66.51,66.54,66.43,66.45,47200.0,46.0101,46.0309,45.9548,45.9686,47200.0
2010-04-09 14:00:00,66.43,66.52,66.4,66.43,91800.0,45.9548,46.0171,45.934,45.9548,91800.0
2010-04-09 14:05:00,66.43,66.56,66.4,66.5,101300.0,45.9548,46.0447,45.934,46.0032,101300.0
2010-04-09 14:10:00,66.5,66.72,66.5,66.58,105900.0,46.0032,46.1554,46.0032,46.0586,105900.0
2010-04-09 14:15:00,66.59,66.61,66.52,66.57,48900.0,46.0655,46.0793,46.0171,46.0517,48900.0
2010-04-09 14:20:00,66.57,66.63,66.54,66.56,49800.0,46.0517,46.0932,46.0309,46.0447,49800.0
2010-04-09 14:25:00,66.56,66.61,66.48,66.54,88700.0,46.0447,46.0793,45.9894,46.0309,88700.0
2010-04-09 14:30:00,66.54,66.57,66.5,66.57,33300.0,46.0309,46.0517,46.0032,46.0517,33300.0
2010-04-09 14:35:00,66.58,66.59,66.53,66.58,37900.0,46.0586,46.0655,46.024,46.0586,37900.0
2010-04-09 14:40:00,66.58,66.59,66.42,66.47,132700.0,46.0586,46.0655,45.9479,45.9825,132700.0
2010-04-09 14:45:00,66.47,66.52,66.42,66.48,115900.0,45.9825,46.0171,45.9479,45.9894,115900.0
2010-04-09 14:50:00,66.48,66.51,66.43,66.46,28800.0,45.9894,46.0101,45.9548,45.9756,28800.0
2010-04-09 14:55:00,66.46,66.5,66.37,66.4,56600.0,45.9756,46.0032,45.9133,45.934,56600.0
2010-04-09 15:00:00,66.4,66.45,66.39,66.39,59000.0,45.934,45.9686,45.9271,45.9271,59000.0
2010-04-09 15:05:00,66.4,66.4,66.26,66.3,130000.0,45.934,45.934,45.8372,45.8649,130000.0
2010-04-09 15:10:00,66.29,66.33,66.26,66.31,84300.0,45.858,45.8856,45.8372,45.8718,84300.0
2010-04-09 15:15:00,66.3,66.32,66.26,66.26,51200.0,45.8649,45.8787,45.8372,45.8372,51200.0
2010-04-09 15:20:00,66.26,66.34,66.25,66.33,115300.0,45.8372,45.8925,45.8303,45.8856,115300.0
2010-04-09 15:25:00,66.33,66.36,66.29,66.32,109700.0,45.8856,45.9064,45.858,45.8787,109700.0
2010-04-09 15:30:00,66.32,66.5,66.32,66.48,143800.0,45.8787,46.0032,45.8787,45.9894,143800.0
2010-04-09 15:35:00,66.47,66.53,66.45,66.51,132300.0,45.9825,46.024,45.9686,46.0101,132300.0
2010-04-09 15:40:00,66.51,66.51,66.42,66.44,107800.0,46.0101,46.0101,45.9479,45.9617,107800.0
2010-04-09 15:45:00,66.44,66.52,66.44,66.49,350500.0,45.9617,46.0171,45.9617,45.9963,350500.0
2010-04-09 15:50:00,66.49,66.62,66.49,66.59,242000.0,45.9963,46.0862,45.9963,46.0655,242000.0
2010-04-09 15:55:00,66.59,66.59,66.48,66.5,372700.0,46.0655,46.0655,45.9894,46.0032,372700.0
2010-04-12 09:30:00,66.2,66.52,66.2,66.38,145400.0,45.7957,46.0171,45.7957,45.9202,145400.0
2010-04-12 09:35:00,66.38,66.4,66.15,66.4,174000.0,45.9202,45.934,45.7611,45.934,174000.0
2010-04-12 09:40:00,66.43,66.53,66.37,66.38,112800.0,45.9548,46.024,45.9133,45.9202,112800.0
2010-04-12 09:45:00,66.38,66.42,66.17,66.19,114400.0,45.9202,45.9479,45.7749,45.7888,114400.0
2010-04-12 09:50:00,66.19,66.59,66.18,66.35,105800.0,45.7888,46.0655,45.7819,45.8995,105800.0
2010-04-12 09:55:00,66.33,66.39,66.24,66.28,71500.0,45.8856,45.9271,45.8234,45.851,71500.0
2010-04-12 10:00:00,66.28,66.46,66.25,66.45,55600.0,45.851,45.9756,45.8303,45.9686,55600.0
2010-04-12 10:05:00,66.45,66.5,66.38,66.42,55800.0,45.9686,46.0032,45.9202,45.9479,55800.0
2010-04-12 10:10:00,66.42,66.54,66.42,66.54,54800.0,45.9479,46.0309,45.9479,46.0309,54800.0
2010-04-12 10:15:00,66.53,66.54,66.36,66.45,66800.0,46.024,46.0309,45.9064,45.9686,66800.0
2010-04-12 10:20:00,66.45,66.56,66.45,66.51,124800.0,45.9686,46.0447,45.9686,46.0101,124800.0
2010-04-12 10:25:00,66.5,66.62,66.5,66.6,125200.0,46.0032,46.0862,46.0032,46.0724,125200.0
2010-04-12 10:30:00,66.6,66.6,66.48,66.6,97800.0,46.0724,46.0724,45.9894,46.0724,97800.0
2010-04-12 10:35:00,66.59,66.59,66.43,66.49,60200.0,46.0655,46.0655,45.9548,45.9963,60200.0
2010-04-12 10:40:00,66.5,66.58,66.46,66.47,150400.0,46.0032,46.0586,45.9756,45.9825,150400.0
2010-04-12 10:45:00,66.47,66.51,66.37,66.41,73000.0,45.9825,46.0101,45.9133,45.941,73000.0
2010-04-12 10:50:00,66.43,66.48,66.38,66.4,51500.0,45.9548,45.9894,45.9202,45.934,51500.0
2010-04-12 10:55:00,66.41,66.41,66.33,66.34,56300.0,45.941,45.941,45.8856,45.8925,56300.0
2010-04-12 11:00:00,66.33,66.41,66.32,66.4,97700.0,45.8856,45.941,45.8787,45.934,97700.0
2010-04-12 11:05:00,66.4,66.46,66.38,66.43,77200.0,45.934,45.9756,45.9202,45.9548,77200.0
2010-04-12 11:10:00,66.43,66.5,66.4,66.49,44500.0,45.9548,46.0032,45.934,45.9963,44500.0
2010-04-12 11:15:00,66.5,66.51,66.38,66.38,43200.0,46.0032,46.0101,45.9202,45.9202,43200.0
2010-04-12 11:20:00,66.39,66.4,66.35,66.4,45300.0,45.9271,45.934,45.8995,45.934,45300.0
2010-04-12 11:25:00,66.4,66.41,66.34,66.34,45700.0,45.934,45.941,45.8925,45.8925,45700.0
2010-04-12 11:30:00,66.34,66.35,66.25,66.31,53400.0,45.8925,45.8995,45.8303,45.8718,53400.0
2010-04-12 11:35:00,66.3,66.48,66.3,66.45,63800.0,45.8649,45.9894,45.8649,45.9686,63800.0
2010-04-12 11:40:00,66.47,66.55,66.45,66.48,71900.0,45.9825,46.0378,45.9686,45.9894,71900.0
2010-04-12 11:45:00,66.48,66.49,66.43,66.46,59200.0,45.9894,45.9963,45.9548,45.9756,59200.0
2010-04-12 11:50:00,66.46,66.5,66.43,66.43,54400.0,45.9756,46.0032,45.9548,45.9548,54400.0
2010-04-12 11:55:00,66.44,66.5,66.39,66.47,34400.0,45.9617,46.0032,45.9271,45.9825,34400.0
2010-04-12 12:00:00,66.49,66.53,66.48,66.48,58200.0,45.9963,46.024,45.9894,45.9894,58200.0
2010-04-12 12:05:00,66.49,66.5,66.4,66.44,77100.0,45.9963,46.0032,45.934,45.9617,77100.0
2010-04-12 12:10:00,66.44,66.5,66.41,66.49,75000.0,45.9617,46.0032,45.941,45.9963,75000.0
2010-04-12 12:15:00,66.5,66.55,66.48,66.53,94600.0,46.0032,46.0378,45.9894,46.024,94600.0
2010-04-12 12:20:00,66.52,66.58,66.5,66.5,74300.0,46.0171,46.0586,46.0032,46.0032,74300.0
2010-04-12 12:25:00,66.51,66.56,66.48,66.49,33400.0,46.0101,46.0447,45.9894,45.9963,33400.0
2010-04-12 12:30:00,66.48,66.57,66.47,66.57,32500.0,45.9894,46.0517,45.9825,46.0517,32500.0
2010-04-12 12:35:00,66.57,66.6,66.56,66.57,36500.0,46.0517,46.0724,46.0447,46.0517,36500.0
2010-04-12 12:40:00,66.57,66.57,66.5,66.54,29200.0,46.0517,46.0517,46.0032,46.0309,29200.0
2010-04-12 12:45:00,66.56,66.64,66.53,66.54,69300.0,46.0447,46.1001,46.024,46.0309,69300.0
2010-04-12 12:50:00,66.53,66.62,66.48,66.61,106200.0,46.024,46.0862,45.9894,46.0793,106200.0
2010-04-12 12:55:00,66.61,66.69,66.57,66.66,56000.0,46.0793,46.1347,46.0517,46.1139,56000.0
2010-04-12 13:00:00,66.67,66.82,66.67,66.81,91800.0,46.1208,46.2246,46.1208,46.2177,91800.0
2010-04-12 13:05:00,66.8,66.84,66.71,66.72,63500.0,46.2108,46.2384,46.1485,46.1554,63500.0
2010-04-12 13:10:00,66.73,66.78,66.72,66.74,33500.0,46.1623,46.1969,46.1554,46.1693,33500.0
2010-04-12 13:15:00,66.72,66.74,66.66,66.73,27900.0,46.1554,46.1693,46.1139,46.1623,27900.0
2010-04-12 13:20:00,66.74,66.74,66.61,66.61,41800.0,46.1693,46.1693,46.0793,46.0793,41800.0
2010-04-12 13:25:00,66.61,66.67,66.59,66.61,58400.0,46.0793,46.1208,46.0655,46.0793,58400.0
2010-04-12 13:30:00,66.6,66.67,66.59,66.61,51800.0,46.0724,46.1208,46.0655,46.0793,51800.0
2010-04-12 13:35:00,66.61,66.65,66.58,66.64,55400.0,46.0793,46.107,46.0586,46.1001,55400.0
2010-04-12 13:40:00,66.63,66.64,66.54,66.54,69900.0,46.0932,46.1001,46.0309,46.0309,69900.0
2010-04-12 13:45:00,66.55,66.62,66.54,66.59,43600.0,46.0378,46.0862,46.0309,46.0655,43600.0
2010-04-12 13:50:00,66.6,66.62,66.51,66.52,66700.0,46.0724,46.0862,46.0101,46.0171,66700.0
2010-04-12 13:55:00,66.53,66.55,66.48,66.51,52800.0,46.024,46.0378,45.9894,46.0101,52800.0
2010-04-12 14:00:00,66.5,66.59,66.48,66.5,64700.0,46.0032,46.0655,45.9894,46.0032,64700.0
2010-04-12 14:05:00,66.5,66.57,66.48,66.5,49400.0,46.0032,46.0517,45.9894,46.0032,49400.0
2010-04-12 14:10:00,66.5,66.55,66.46,66.5,39200.0,46.0032,46.0378,45.9756,46.0032,39200.0
2010-04-12 14:15:00,66.5,66.58,66.45,66.46,46000.0,46.0032,46.0586,45.9686,45.9756,46000.0
2010-04-12 14:20:00,66.46,66.57,66.41,66.57,56500.0,45.9756,46.0517,45.941,46.0517,56500.0
2010-04-12 14:25:00,66.57,66.59,66.53,66.53,37300.0,46.0517,46.0655,46.024,46.024,37300.0
2010-04-12 14:30:00,66.54,66.6,66.5,66.57,37100.0,46.0309,46.0724,46.0032,46.0517,37100.0
2010-04-12 14:35:00,66.54,66.56,66.51,66.56,29400.0,46.0309,46.0447,46.0101,46.0447,29400.0
2010-04-12 14:40:00,66.56,66.57,66.45,66.49,49000.0,46.0447,46.0517,45.9686,45.9963,49000.0
2010-04-12 14:45:00,66.5,66.57,66.5,66.56,24600.0,46.0032,46.0517,46.0032,46.0447,24600.0
2010-04-12 14:50:00,66.55,66.6,66.54,66.59,29300.0,46.0378,46.0724,46.0309,46.0655,29300.0
2010-04-12 14:55:00,66.59,66.59,66.49,66.5,48000.0,46.0655,46.0655,45.9963,46.0032,48000.0
2010-04-12 15:00:00,66.5,66.5,66.39,66.4,70500.0,46.0032,46.0032,45.9271,45.934,70500.0
2010-04-12 15:05:00,66.4,66.52,66.37,66.4,143800.0,45.934,46.0171,45.9133,45.934,143800.0
2010-04-12 15:10:00,66.4,66.44,66.34,66.43,62300.0,45.934,45.9617,45.8925,45.9548,62300.0
2010-04-12 15:15:00,66.42,66.43,66.3,66.4,92600.0,45.9479,45.9548,45.8649,45.934,92600.0
2010-04-12 15:20:00,66.4,66.42,66.24,66.26,141600.0,45.934,45.9479,45.8234,45.8372,141600.0
2010-04-12 15:25:00,66.27,66.38,66.27,66.37,90400.0,45.8441,45.9202,45.8441,45.9133,90400.0
2010-04-12 15:30:00,66.37,66.39,66.32,66.33,94800.0,45.9133,45.9271,45.8787,45.8856,94800.0
2010-04-12 15:35:00,66.32,66.38,66.3,66.38,58400.0,45.8787,45.9202,45.8649,45.9202,58400.0
2010-04-12 15:40:00,66.38,66.38,66.22,66.23,101800.0,45.9202,45.9202,45.8095,45.8164,101800.0
2010-04-12 15:45:00,66.23,66.33,66.18,66.33,169700.0,45.8164,45.8856,45.7819,45.8856,169700.0
2010-04-12 15:50:00,66.32,66.33,66.23,66.26,138700.0,45.8787,45.8856,45.8164,45.8372,138700.0
2010-04-12 15:55:00,66.26,66.31,66.23,66.28,294200.0,45.8372,45.8718,45.8164,45.851,294200.0
2010-04-13 09:30:00,66.49,66.49,66.02,66.02,150600.0,45.9963,45.9963,45.6712,45.6712,150600.0
2010-04-13 09:35:00,66.03,66.05,65.61,65.61,161500.0,45.6781,45.6919,45.3875,45.3875,161500.0
2010-04-13 09:40:00,65.61,65.66,65.47,65.64,235900.0,45.3875,45.4221,45.2907,45.4083,235900.0
2010-04-13 09:45:00,65.63,65.75,65.6,65.72,229000.0,45.4014,45.4844,45.3806,45.4636,229000.0
2010-04-13 09:50:00,65.71,65.89,65.55,65.59,163200.0,45.4567,45.5812,45.346,45.3737,163200.0
2010-04-13 09:55:00,65.57,65.63,65.45,65.46,181300.0,45.3599,45.4014,45.2769,45.2838,181300.0
2010-04-13 10:00:00,65.46,65.6,65.41,65.6,97000.0,45.2838,45.3806,45.2492,45.3806,97000.0
2010-04-13 10:05:00,65.59,65.6,65.41,65.43,122900.0,45.3737,45.3806,45.2492,45.263,122900.0
2010-04-13 10:10:00,65.43,65.46,65.33,65.36,147700.0,45.263,45.2838,45.1938,45.2146,147700.0
2010-04-13 10:15:00,65.36,65.42,65.3,65.3,130900.0,45.2146,45.2561,45.1731,45.1731,130900.0
2010-04-13 10:20:00,65.3,65.31,65.03,65.05,160600.0,45.1731,45.18,44.9863,45.0001,160600.0
2010-04-13 10:25:00,65.04,65.06,64.86,64.87,239000.0,44.9932,45.0071,44.8687,44.8756,239000.0
2010-04-13 10:30:00,64.88,64.94,64.81,64.86,141800.0,44.8825,44.9241,44.8341,44.8687,141800.0
2010-04-13 10:35:00,64.85,64.9,64.65,64.69,201200.0,44.8618,44.8964,44.7234,44.7511,201200.0
2010-04-13 10:40:00,64.7,64.73,64.61,64.71,231700.0,44.758,44.7788,44.6958,44.7649,231700.0
2010-04-13 10:45:00,64.72,64.8,64.64,64.7,156400.0,44.7719,44.8272,44.7165,44.758,156400.0
2010-04-13 10:50:00,64.7,64.86,64.7,64.76,105700.0,44.758,44.8687,44.758,44.7995,105700.0
2010-04-13 10:55:00,64.76,64.86,64.76,64.86,63900.0,44.7995,44.8687,44.7995,44.8687,63900.0
2010-04-13 11:00:00,64.86,64.9,64.78,64.87,75600.0,44.8687,44.8964,44.8134,44.8756,75600.0
2010-04-13 11:05:00,64.87,65.0,64.8,64.83,107600.0,44.8756,44.9656,44.8272,44.848,107600.0
2010-04-13 11:10:00,64.83,64.9,64.8,64.81,74500.0,44.848,44.8964,44.8272,44.8341,74500.0
2010-04-13 11:15:00,64.81,64.82,64.78,64.8,119100.0,44.8341,44.841,44.8134,44.8272,119100.0
2010-04-13 11:20:00,64.81,64.87,64.75,64.75,99600.0,44.8341,44.8756,44.7926,44.7926,99600.0
2010-04-13 11:25:00,64.75,64.83,64.75,64.81,55400.0,44.7926,44.848,44.7926,44.8341,55400.0
2010-04-13 11:30:00,64.83,64.86,64.75,64.85,73600.0,44.848,44.8687,44.7926,44.8618,73600.0
2010-04-13 11:35:00,64.86,64.96,64.85,64.9,52700.0,44.8687,44.9379,44.8618,44.8964,52700.0
2010-04-13 11:40:00,64.9,64.98,64.88,64.88,84300.0,44.8964,44.9517,44.8825,44.8825,84300.0
2010-04-13 11:45:00,64.88,64.89,64.76,64.86,49000.0,44.8825,44.8895,44.7995,44.8687,49000.0
2010-04-13 11:50:00,64.87,64.87,64.77,64.8,34800.0,44.8756,44.8756,44.8065,44.8272,34800.0
2010-04-13 11:55:00,64.8,64.85,64.79,64.84,36200.0,44.8272,44.8618,44.8203,44.8549,36200.0
2010-04-13 12:00:00,64.83,64.85,64.79,64.82,83300.0,44.848,44.8618,44.8203,44.841,83300.0
2010-04-13 12:05:00,64.83,64.84,64.76,64.83,50600.0,44.848,44.8549,44.7995,44.848,50600.0
2010-04-13 12:10:00,64.83,64.92,64.82,64.86,100600.0,44.848,44.9102,44.841,44.8687,100600.0
2010-04-13 12:15:00,64.87,65.06,64.86,65.05,102600.0,44.8756,45.0071,44.8687,45.0001,102600.0
2010-04-13 12:20:00,65.06,65.08,64.97,65.0,38800.0,45.0071,45.0209,44.9448,44.9656,38800.0
2010-04-13 12:25:00,65.01,65.09,64.99,64.99,44600.0,44.9725,45.0278,44.9586,44.9586,44600.0
2010-04-13 12:30:00,64.99,65.06,64.98,64.99,54100.0,44.9586,45.0071,44.9517,44.9586,54100.0
2010-04-13 12:35:00,64.99,65.1,64.98,65.02,46700.0,44.9586,45.0347,44.9517,44.9794,46700.0
2010-04-13 12:40:00,65.02,65.11,65.01,65.07,25600.0,44.9794,45.0417,44.9725,45.014,25600.0
2010-04-13 12:45:00,65.07,65.07,64.97,64.97,26900.0,45.014,45.014,44.9448,44.9448,26900.0
2010-04-13 12:50:00,64.97,65.07,64.97,65.05,31900.0,44.9448,45.014,44.9448,45.0001,31900.0
2010-04-13 12:55:00,65.05,65.15,65.04,65.11,54100.0,45.0001,45.0693,44.9932,45.0417,54100.0
2010-04-13 13:00:00,65.11,65.11,65.07,65.1,41100.0,45.0417,45.0417,45.014,45.0347,41100.0
2010-04-13 13:05:00,65.1,65.1,65.06,65.1,47800.0,45.0347,45.0347,45.0071,45.0347,47800.0
2010-04-13 13:10:00,65.1,65.13,65.07,65.1,61600.0,45.0347,45.0555,45.014,45.0347,61600.0
2010-04-13 13:15:00,65.1,65.12,65.05,65.11,63400.0,45.0347,45.0486,45.0001,45.0417,63400.0
2010-04-13 13:20:00,65.11,65.13,65.05,65.06,50700.0,45.0417,45.0555,45.0001,45.0071,50700.0
2010-04-13 13:25:00,65.06,65.1,65.06,65.07,39600.0,45.0071,45.0347,45.0071,45.014,39600.0
2010-04-13 13:30:00,65.06,65.15,65.03,65.14,83900.0,45.0071,45.0693,44.9863,45.0624,83900.0
2010-04-13 13:35:00,65.14,65.23,65.14,65.19,65500.0,45.0624,45.1247,45.0624,45.097,65500.0
2010-04-13 13:40:00,65.19,65.25,65.07,65.09,56300.0,45.097,45.1385,45.014,45.0278,56300.0
2010-04-13 13:45:00,65.08,65.09,64.99,65.01,94600.0,45.0209,45.0278,44.9586,44.9725,94600.0
2010-04-13 13:50:00,65.0,65.14,64.99,65.04,98300.0,44.9656,45.0624,44.9586,44.9932,98300.0
2010-04-13 13:55:00,65.04,65.12,65.0,65.07,105600.0,44.9932,45.0486,44.9656,45.014,105600.0
2010-04-13 14:00:00,65.07,65.15,65.05,65.11,102400.0,45.014,45.0693,45.0001,45.0417,102400.0
2010-04-13 14:05:00,65.11,65.16,65.03,65.04,74100.0,45.0417,45.0762,44.9863,44.9932,74100.0
2010-04-13 14:10:00,65.03,65.1,65.03,65.1,69200.0,44.9863,45.0347,44.9863,45.0347,69200.0
2010-04-13 14:15:00,65.09,65.16,65.04,65.15,48900.0,45.0278,45.0762,44.9932,45.0693,48900.0
2010-04-13 14:20:00,65.15,65.23,65.15,65.23,60600.0,45.0693,45.1247,45.0693,45.1247,60600.0
2010-04-13 14:25:00,65.23,65.24,65.15,65.15,69500.0,45.1247,45.1316,45.0693,45.0693,69500.0
2010-04-13 14:30:00,65.15,65.22,65.13,65.18,86600.0,45.0693,45.1178,45.0555,45.0901,86600.0
2010-04-13 14:35:00,65.18,65.21,65.14,65.15,73700.0,45.0901,45.1108,45.0624,45.0693,73700.0
2010-04-13 14:40:00,65.16,65.21,65.15,65.16,86100.0,45.0762,45.1108,45.0693,45.0762,86100.0
2010-04-13 14:45:00,65.16,65.18,65.12,65.15,127000.0,45.0762,45.0901,45.0486,45.0693,127000.0
2010-04-13 14:50:00,65.15,65.25,65.14,65.21,169900.0,45.0693,45.1385,45.0624,45.1108,169900.0
2010-04-13 14:55:00,65.22,65.28,65.17,65.18,101300.0,45.1178,45.1593,45.0832,45.0901,101300.0
2010-04-13 15:00:00,65.18,65.26,65.13,65.17,154400.0,45.0901,45.1454,45.0555,45.0832,154400.0
2010-04-13 15:05:00,65.17,65.19,65.13,65.13,71400.0,45.0832,45.097,45.0555,45.0555,71400.0
2010-04-13 15:10:00,65.14,65.15,65.1,65.11,99600.0,45.0624,45.0693,45.0347,45.0417,99600.0
2010-04-13 15:15:00,65.1,65.43,65.1,65.42,254800.0,45.0347,45.263,45.0347,45.2561,254800.0
2010-04-13 15:20:00,65.43,65.54,65.2,65.46,319600.0,45.263,45.3391,45.1039,45.2838,319600.0
2010-04-13 15:25:00,65.46,65.47,65.36,65.46,194500.0,45.2838,45.2907,45.2146,45.2838,194500.0
2010-04-13 15:30:00,65.47,65.47,65.41,65.46,128300.0,45.2907,45.2907,45.2492,45.2838,128300.0
2010-04-13 15:35:00,65.46,65.48,65.41,65.47,130700.0,45.2838,45.2976,45.2492,45.2907,130700.0
2010-04-13 15:40:00,65.47,65.54,65.47,65.54,106600.0,45.2907,45.3391,45.2907,45.3391,106600.0
2010-04-13 15:45:00,65.53,65.57,65.51,65.53,192900.0,45.3322,45.3599,45.3184,45.3322,192900.0
2010-04-13 15:50:00,65.52,65.55,65.18,65.47,517400.0,45.3253,45.346,45.0901,45.2907,517400.0
2010-04-13 15:55:00,65.47,65.51,65.43,65.49,431700.0,45.2907,45.3184,45.263,45.3045,431700.0
2010-04-14 09:30:00,66.02,66.11,65.77,65.95,275900.0,45.6712,45.7334,45.4982,45.6227,275900.0
2010-04-14 09:35:00,65.96,66.2,65.94,66.18,261600.0,45.6297,45.7957,45.6158,45.7819,261600.0
2010-04-14 09:40:00,66.18,66.36,66.17,66.34,165000.0,45.7819,45.9064,45.7749,45.8925,165000.0
2010-04-14 09:45:00,66.35,66.49,66.33,66.39,242700.0,45.8995,45.9963,45.8856,45.9271,242700.0
2010-04-14 09:50:00,66.39,66.39,66.16,66.19,124400.0,45.9271,45.9271,45.768,45.7888,124400.0
2010-04-14 09:55:00,66.18,66.2,66.06,66.08,71600.0,45.7819,45.7957,45.6988,45.7127,71600.0
2010-04-14 10:00:00,66.1,66.25,66.0,66.23,155300.0,45.7265,45.8303,45.6573,45.8164,155300.0
2010-04-14 10:05:00,66.23,66.4,66.21,66.38,186300.0,45.8164,45.934,45.8026,45.9202,186300.0
2010-04-14 10:10:00,66.38,66.4,66.03,66.05,151100.0,45.9202,45.934,45.6781,45.6919,151100.0
2010-04-14 10:15:00,66.05,66.11,65.91,66.05,111400.0,45.6919,45.7334,45.5951,45.6919,111400.0
2010-04-14 10:20:00,66.05,66.1,65.9,65.9,135600.0,45.6919,45.7265,45.5882,45.5882,135600.0
2010-04-14 10:25:00,65.91,66.13,65.91,66.09,178500.0,45.5951,45.7473,45.5951,45.7196,178500.0
2010-04-14 10:30:00,66.09,66.4,66.08,66.39,242100.0,45.7196,45.934,45.7127,45.9271,242100.0
2010-04-14 10:35:00,66.39,66.66,66.39,66.58,215600.0,45.9271,46.1139,45.9271,46.0586,215600.0
2010-04-14 10:40:00,66.58,66.74,66.57,66.68,140600.0,46.0586,46.1693,46.0517,46.1277,140600.0
2010-04-14 10:45:00,66.68,66.75,66.58,66.68,102200.0,46.1277,46.1762,46.0586,46.1277,102200.0
2010-04-14 10:50:00,66.68,66.8,66.67,66.77,143300.0,46.1277,46.2108,46.1208,46.19,143300.0
2010-04-14 10:55:00,66.77,66.84,66.72,66.78,123700.0,46.19,46.2384,46.1554,46.1969,123700.0
2010-04-14 11:00:00,66.78,66.95,66.76,66.93,137900.0,46.1969,46.3145,46.1831,46.3007,137900.0
2010-04-14 11:05:00,66.93,67.0,66.93,66.99,120400.0,46.3007,46.3491,46.3007,46.3422,120400.0
2010-04-14 11:10:00,66.99,67.1,66.98,67.05,136200.0,46.3422,46.4183,46.3353,46.3837,136200.0
2010-04-14 11:15:00,67.06,67.1,66.97,67.04,143400.0,46.3906,46.4183,46.3284,46.3768,143400.0
2010-04-14 11:20:00,67.04,67.25,67.02,67.19,176200.0,46.3768,46.5221,46.363,46.4806,176200.0
2010-04-14 11:25:00,67.19,67.32,67.14,67.32,187900.0,46.4806,46.5705,46.446,46.5705,187900.0
2010-04-14 11:30:00,67.32,67.42,67.25,67.26,133200.0,46.5705,46.6397,46.5221,46.529,133200.0
2010-04-14 11:35:00,67.27,67.38,67.22,67.24,66300.0,46.5359,46.612,46.5013,46.5151,66300.0
2010-04-14 11:40:00,67.25,67.29,67.25,67.27,63000.0,46.5221,46.5497,46.5221,46.5359,63000.0
2010-04-14 11:45:00,67.27,67.32,67.19,67.19,100100.0,46.5359,46.5705,46.4806,46.4806,100100.0
2010-04-14 11:50:00,67.18,67.34,67.15,67.34,243900.0,46.4736,46.5843,46.4529,46.5843,243900.0
2010-04-14 11:55:00,67.35,67.41,67.26,67.4,213400.0,46.5912,46.6327,46.529,46.6258,213400.0
2010-04-14 12:00:00,67.4,67.41,67.16,67.24,137300.0,46.6258,46.6327,46.4598,46.5151,137300.0
2010-04-14 12:05:00,67.23,67.28,67.1,67.1,79300.0,46.5082,46.5428,46.4183,46.4183,79300.0
2010-04-14 12:10:00,67.09,67.14,66.99,67.04,115800.0,46.4114,46.446,46.3422,46.3768,115800.0
2010-04-14 12:15:00,67.04,67.12,67.0,67.12,43400.0,46.3768,46.4321,46.3491,46.4321,43400.0
2010-04-14 12:20:00,67.12,67.14,66.97,66.99,47700.0,46.4321,46.446,46.3284,46.3422,47700.0
2010-04-14 12:25:00,66.99,67.03,66.13,66.99,31100.0,46.3422,46.3699,45.7473,46.3422,31100.0
2010-04-14 12:30:00,66.99,67.06,66.98,67.02,37300.0,46.3422,46.3906,46.3353,46.363,37300.0
2010-04-14 12:35:00,67.02,67.1,67.01,67.08,47900.0,46.363,46.4183,46.356,46.4045,47900.0
2010-04-14 12:40:00,67.08,67.13,66.99,67.0,38000.0,46.4045,46.439,46.3422,46.3491,38000.0
2010-04-14 12:45:00,67.0,67.02,66.98,67.01,31100.0,46.3491,46.363,46.3353,46.356,31100.0
2010-04-14 12:50:00,67.01,67.07,66.92,66.96,87100.0,46.356,46.3975,46.2938,46.3214,87100.0
2010-04-14 12:55:00,66.98,66.98,66.85,66.85,52300.0,46.3353,46.3353,46.2453,46.2453,52300.0
2010-04-14 13:00:00,66.86,66.86,66.74,66.75,62000.0,46.2523,46.2523,46.1693,46.1762,62000.0
2010-04-14 13:05:00,66.74,66.82,66.68,66.76,82300.0,46.1693,46.2246,46.1277,46.1831,82300.0
2010-04-14 13:10:00,66.76,66.85,66.76,66.79,72800.0,46.1831,46.2453,46.1831,46.2038,72800.0
2010-04-14 13:15:00,66.79,66.81,66.73,66.76,62500.0,46.2038,46.2177,46.1623,46.1831,62500.0
2010-04-14 13:20:00,66.76,66.77,66.71,66.77,42000.0,46.1831,46.19,46.1485,46.19,42000.0
2010-04-14 13:25:00,66.77,66.87,66.76,66.86,91000.0,46.19,46.2592,46.1831,46.2523,91000.0
2010-04-14 13:30:00,66.86,66.91,66.81,66.91,63100.0,46.2523,46.2869,46.2177,46.2869,63100.0
2010-04-14 13:35:00,66.91,66.97,66.9,66.94,52100.0,46.2869,46.3284,46.2799,46.3076,52100.0
2010-04-14 13:40:00,66.94,66.94,66.8,66.84,54400.0,46.3076,46.3076,46.2108,46.2384,54400.0
2010-04-14 13:45:00,66.84,66.9,66.84,66.86,28300.0,46.2384,46.2799,46.2384,46.2523,28300.0
2010-04-14 13:50:00,66.86,66.89,66.8,66.83,23400.0,46.2523,46.273,46.2108,46.2315,23400.0
2010-04-14 13:55:00,66.83,66.85,66.76,66.78,44100.0,46.2315,46.2453,46.1831,46.1969,44100.0
2010-04-14 14:00:00,66.79,66.9,66.78,66.87,34200.0,46.2038,46.2799,46.1969,46.2592,34200.0
2010-04-14 14:05:00,66.87,66.94,66.84,66.86,34200.0,46.2592,46.3076,46.2384,46.2523,34200.0
2010-04-14 14:10:00,66.86,66.95,66.86,66.9,22400.0,46.2523,46.3145,46.2523,46.2799,22400.0
2010-04-14 14:15:00,66.9,66.96,66.89,66.96,20500.0,46.2799,46.3214,46.273,46.3214,20500.0
2010-04-14 14:20:00,66.95,67.02,66.92,66.94,33400.0,46.3145,46.363,46.2938,46.3076,33400.0
2010-04-14 14:25:00,66.96,66.99,66.94,66.98,47000.0,46.3214,46.3422,46.3076,46.3353,47000.0
2010-04-14 14:30:00,66.98,67.06,66.98,66.99,49700.0,46.3353,46.3906,46.3353,46.3422,49700.0
2010-04-14 14:35:00,67.0,67.06,66.99,66.99,38200.0,46.3491,46.3906,46.3422,46.3422,38200.0
2010-04-14 14:40:00,67.0,67.07,66.97,67.07,80800.0,46.3491,46.3975,46.3284,46.3975,80800.0
2010-04-14 14:45:00,67.07,67.07,66.98,67.02,56500.0,46.3975,46.3975,46.3353,46.363,56500.0
2010-04-14 14:50:00,67.03,67.06,67.01,67.04,33700.0,46.3699,46.3906,46.356,46.3768,33700.0
2010-04-14 14:55:00,67.05,67.05,66.99,67.01,30000.0,46.3837,46.3837,46.3422,46.356,30000.0
2010-04-14 15:00:00,67.01,67.05,66.97,66.98,70000.0,46.356,46.3837,46.3284,46.3353,70000.0
2010-04-14 15:05:00,66.97,67.02,66.92,67.01,69600.0,46.3284,46.363,46.2938,46.356,69600.0
2010-04-14 15:10:00,67.01,67.11,66.8,67.1,365900.0,46.356,46.4252,46.2108,46.4183,365900.0
2010-04-14 15:15:00,67.11,67.11,67.02,67.03,79400.0,46.4252,46.4252,46.363,46.3699,79400.0
2010-04-14 15:20:00,67.04,67.14,67.04,67.14,114200.0,46.3768,46.446,46.3768,46.446,114200.0
2010-04-14 15:25:00,67.13,67.14,67.01,67.02,101100.0,46.439,46.446,46.356,46.363,101100.0
2010-04-14 15:30:00,67.02,67.13,66.99,67.09,112500.0,46.363,46.439,46.3422,46.4114,112500.0
2010-04-14 15:35:00,67.09,67.15,67.08,67.15,70500.0,46.4114,46.4529,46.4045,46.4529,70500.0
2010-04-14 15:40:00,67.15,67.18,67.09,67.17,116400.0,46.4529,46.4736,46.4114,46.4667,116400.0
2010-04-14 15:45:00,67.17,67.17,67.09,67.1,179500.0,46.4667,46.4667,46.4114,46.4183,179500.0
2010-04-14 15:50:00,67.1,67.18,67.09,67.17,250800.0,46.4183,46.4736,46.4114,46.4667,250800.0
2010-04-14 15:55:00,67.17,67.18,67.1,67.11,386800.0,46.4667,46.4736,46.4183,46.4252,386800.0
2010-04-15 09:30:00,67.01,67.01,66.68,66.88,205000.0,46.356,46.356,46.1277,46.2661,205000.0
2010-04-15 09:35:00,66.86,66.95,66.74,66.95,103200.0,46.2523,46.3145,46.1693,46.3145,103200.0
2010-04-15 09:40:00,66.95,67.0,66.84,66.91,71300.0,46.3145,46.3491,46.2384,46.2869,71300.0
2010-04-15 09:45:00,66.91,67.09,66.9,67.09,121900.0,46.2869,46.4114,46.2799,46.4114,121900.0
2010-04-15 09:50:00,67.08,67.1,66.98,67.1,53700.0,46.4045,46.4183,46.3353,46.4183,53700.0
2010-04-15 09:55:00,67.09,67.1,66.91,66.94,109200.0,46.4114,46.4183,46.2869,46.3076,109200.0
2010-04-15 10:00:00,66.94,67.09,66.86,67.09,102100.0,46.3076,46.4114,46.2523,46.4114,102100.0
2010-04-15 10:05:00,67.09,67.19,67.07,67.15,102800.0,46.4114,46.4806,46.3975,46.4529,102800.0
2010-04-15 10:10:00,67.15,67.32,67.15,67.19,124000.0,46.4529,46.5705,46.4529,46.4806,124000.0
2010-04-15 10:15:00,67.19,67.4,67.18,67.2,64700.0,46.4806,46.6258,46.4736,46.4875,64700.0
2010-04-15 10:20:00,67.18,67.25,67.12,67.21,71900.0,46.4736,46.5221,46.4321,46.4944,71900.0
2010-04-15 10:25:00,67.2,67.23,67.15,67.18,36800.0,46.4875,46.5082,46.4529,46.4736,36800.0
2010-04-15 10:30:00,67.16,67.2,66.95,67.03,83800.0,46.4598,46.4875,46.3145,46.3699,83800.0
2010-04-15 10:35:00,67.03,67.17,67.01,67.12,103400.0,46.3699,46.4667,46.356,46.4321,103400.0
2010-04-15 10:40:00,67.11,67.29,67.11,67.26,49000.0,46.4252,46.5497,46.4252,46.529,49000.0
2010-04-15 10:45:00,67.26,67.34,67.16,67.18,106600.0,46.529,46.5843,46.4598,46.4736,106600.0
2010-04-15 10:50:00,67.2,67.23,67.1,67.15,95100.0,46.4875,46.5082,46.4183,46.4529,95100.0
2010-04-15 10:55:00,67.16,67.27,67.12,67.24,59500.0,46.4598,46.5359,46.4321,46.5151,59500.0
2010-04-15 11:00:00,67.23,67.36,67.2,67.29,83200.0,46.5082,46.5982,46.4875,46.5497,83200.0
2010-04-15 11:05:00,67.29,67.34,67.23,67.32,45300.0,46.5497,46.5843,46.5082,46.5705,45300.0
2010-04-15 11:10:00,67.31,67.33,67.28,67.32,35500.0,46.5636,46.5774,46.5428,46.5705,35500.0
2010-04-15 11:15:00,67.33,67.37,67.26,67.26,68600.0,46.5774,46.6051,46.529,46.529,68600.0
2010-04-15 11:20:00,67.26,67.3,67.22,67.29,40700.0,46.529,46.5566,46.5013,46.5497,40700.0
2010-04-15 11:25:00,67.29,67.29,67.11,67.11,60500.0,46.5497,46.5497,46.4252,46.4252,60500.0
2010-04-15 11:30:00,67.11,67.11,66.88,66.93,110400.0,46.4252,46.4252,46.2661,46.3007,110400.0
2010-04-15 11:35:00,66.92,67.01,66.92,66.96,65900.0,46.2938,46.356,46.2938,46.3214,65900.0
2010-04-15 11:40:00,66.96,67.0,66.88,66.88,97300.0,46.3214,46.3491,46.2661,46.2661,97300.0
2010-04-15 11:45:00,66.88,66.88,66.71,66.75,121100.0,46.2661,46.2661,46.1485,46.1762,121100.0
2010-04-15 11:50:00,66.75,66.93,66.73,66.88,71800.0,46.1762,46.3007,46.1623,46.2661,71800.0
2010-04-15 11:55:00,66.86,66.87,66.69,66.82,73500.0,46.2523,46.2592,46.1347,46.2246,73500.0
2010-04-15 12:00:00,66.81,66.82,66.68,66.78,57300.0,46.2177,46.2246,46.1277,46.1969,57300.0
2010-04-15 12:05:00,66.79,66.9,66.73,66.82,29800.0,46.2038,46.2799,46.1623,46.2246,29800.0
2010-04-15 12:10:00,66.79,66.9,66.69,66.88,38800.0,46.2038,46.2799,46.1347,46.2661,38800.0
2010-04-15 12:15:00,66.87,66.98,66.84,66.91,17300.0,46.2592,46.3353,46.2384,46.2869,17300.0
2010-04-15 12:20:00,66.91,66.99,66.81,66.84,44600.0,46.2869,46.3422,46.2177,46.2384,44600.0
2010-04-15 12:25:00,66.83,66.92,66.8,66.83,26300.0,46.2315,46.2938,46.2108,46.2315,26300.0
2010-04-15 12:30:00,66.85,66.85,66.75,66.78,28100.0,46.2453,46.2453,46.1762,46.1969,28100.0
2010-04-15 12:35:00,66.78,66.84,66.78,66.84,28200.0,46.1969,46.2384,46.1969,46.2384,28200.0
2010-04-15 12:40:00,66.84,66.85,66.73,66.8,35000.0,46.2384,46.2453,46.1623,46.2108,35000.0
2010-04-15 12:45:00,66.81,66.88,66.81,66.88,32800.0,46.2177,46.2661,46.2177,46.2661,32800.0
2010-04-15 12:50:00,66.88,66.95,66.87,66.92,23900.0,46.2661,46.3145,46.2592,46.2938,23900.0
2010-04-15 12:55:00,66.92,67.0,66.92,66.98,16600.0,46.2938,46.3491,46.2938,46.3353,16600.0
2010-04-15 13:00:00,66.99,67.01,66.91,66.91,49000.0,46.3422,46.356,46.2869,46.2869,49000.0
2010-04-15 13:05:00,66.92,67.06,66.92,67.04,34000.0,46.2938,46.3906,46.2938,46.3768,34000.0
2010-04-15 13:10:00,67.04,67.15,67.04,67.15,73600.0,46.3768,46.4529,46.3768,46.4529,73600.0
2010-04-15 13:15:00,67.15,67.24,67.12,67.13,97200.0,46.4529,46.5151,46.4321,46.439,97200.0
2010-04-15 13:20:00,67.14,67.19,67.12,67.14,28900.0,46.446,46.4806,46.4321,46.446,28900.0
2010-04-15 13:25:00,67.15,67.25,67.15,67.25,38000.0,46.4529,46.5221,46.4529,46.5221,38000.0
2010-04-15 13:30:00,67.24,67.25,67.18,67.18,15600.0,46.5151,46.5221,46.4736,46.4736,15600.0
2010-04-15 13:35:00,67.19,67.25,67.19,67.2,21700.0,46.4806,46.5221,46.4806,46.4875,21700.0
2010-04-15 13:40:00,67.2,67.22,67.19,67.21,19500.0,46.4875,46.5013,46.4806,46.4944,19500.0
2010-04-15 13:45:00,67.21,67.23,67.1,67.1,23900.0,46.4944,46.5082,46.4183,46.4183,23900.0
2010-04-15 13:50:00,67.09,67.12,67.05,67.12,10800.0,46.4114,46.4321,46.3837,46.4321,10800.0
2010-04-15 13:55:00,67.13,67.2,67.09,67.19,34300.0,46.439,46.4875,46.4114,46.4806,34300.0
2010-04-15 14:00:00,67.18,67.28,67.12,67.27,79800.0,46.4736,46.5428,46.4321,46.5359,79800.0
2010-04-15 14:05:00,67.27,67.3,67.25,67.28,38300.0,46.5359,46.5566,46.5221,46.5428,38300.0
2010-04-15 14:10:00,67.28,67.32,67.23,67.29,56700.0,46.5428,46.5705,46.5082,46.5497,56700.0
2010-04-15 14:15:00,67.29,67.33,67.26,67.26,34300.0,46.5497,46.5774,46.529,46.529,34300.0
2010-04-15 14:20:00,67.26,67.37,67.22,67.34,54400.0,46.529,46.6051,46.5013,46.5843,54400.0
2010-04-15 14:25:00,67.33,67.36,67.24,67.35,44400.0,46.5774,46.5982,46.5151,46.5912,44400.0
2010-04-15 14:30:00,67.35,67.38,67.32,67.36,51900.0,46.5912,46.612,46.5705,46.5982,51900.0
2010-04-15 14:35:00,67.36,67.4,67.33,67.36,119900.0,46.5982,46.6258,46.5774,46.5982,119900.0
2010-04-15 14:40:00,67.37,67.38,67.32,67.34,65200.0,46.6051,46.612,46.5705,46.5843,65200.0
2010-04-15 14:45:00,67.35,67.46,67.35,67.41,97400.0,46.5912,46.6673,46.5912,46.6327,97400.0
2010-04-15 14:50:00,67.42,67.48,67.4,67.46,64900.0,46.6397,46.6812,46.6258,46.6673,64900.0
2010-04-15 14:55:00,67.47,67.5,67.44,67.5,111100.0,46.6743,46.695,46.6535,46.695,111100.0
2010-04-15 15:00:00,67.5,67.5,67.36,67.36,124100.0,46.695,46.695,46.5982,46.5982,124100.0
2010-04-15 15:05:00,67.36,67.45,67.36,67.42,79100.0,46.5982,46.6604,46.5982,46.6397,79100.0
2010-04-15 15:10:00,67.42,67.45,67.3,67.31,123000.0,46.6397,46.6604,46.5566,46.5636,123000.0
2010-04-15 15:15:00,67.3,67.37,67.24,67.35,72500.0,46.5566,46.6051,46.5151,46.5912,72500.0
2010-04-15 15:20:00,67.35,67.36,67.26,67.27,52600.0,46.5912,46.5982,46.529,46.5359,52600.0
2010-04-15 15:25:00,67.27,67.29,67.12,67.15,92000.0,46.5359,46.5497,46.4321,46.4529,92000.0
2010-04-15 15:30:00,67.15,67.24,67.12,67.16,96500.0,46.4529,46.5151,46.4321,46.4598,96500.0
2010-04-15 15:35:00,67.15,67.18,67.06,67.06,87800.0,46.4529,46.4736,46.3906,46.3906,87800.0
2010-04-15 15:40:00,67.07,67.15,67.06,67.14,91400.0,46.3975,46.4529,46.3906,46.446,91400.0
2010-04-15 15:45:00,67.14,67.25,67.11,67.23,151600.0,46.446,46.5221,46.4252,46.5082,151600.0
2010-04-15 15:50:00,67.23,67.24,67.17,67.19,143800.0,46.5082,46.5151,46.4667,46.4806,143800.0
2010-04-15 15:55:00,67.2,67.25,67.2,67.23,260400.0,46.4875,46.5221,46.4875,46.5082,260400.0
2010-04-16 09:30:00,66.46,66.71,66.35,66.66,775500.0,45.9756,46.1485,45.8995,46.1139,775500.0
2010-04-16 09:35:00,66.66,67.03,66.55,67.01,150100.0,46.1139,46.3699,46.0378,46.356,150100.0
2010-04-16 09:40:00,67.01,67.16,66.85,66.87,143200.0,46.356,46.4598,46.2453,46.2592,143200.0
2010-04-16 09:45:00,66.89,66.99,66.77,66.81,93200.0,46.273,46.3422,46.19,46.2177,93200.0
2010-04-16 09:50:00,66.83,66.89,66.39,66.45,258700.0,46.2315,46.273,45.9271,45.9686,258700.0
2010-04-16 09:55:00,66.46,66.6,66.34,66.36,150000.0,45.9756,46.0724,45.8925,45.9064,150000.0
2010-04-16 10:00:00,66.36,66.61,66.3,66.57,201700.0,45.9064,46.0793,45.8649,46.0517,201700.0
2010-04-16 10:05:00,66.58,66.75,66.55,66.61,123200.0,46.0586,46.1762,46.0378,46.0793,123200.0
2010-04-16 10:10:00,66.62,66.64,66.5,66.61,70100.0,46.0862,46.1001,46.0032,46.0793,70100.0
2010-04-16 10:15:00,66.62,66.85,66.58,66.83,74200.0,46.0862,46.2453,46.0586,46.2315,74200.0
2010-04-16 10:20:00,66.82,66.93,66.69,66.73,83500.0,46.2246,46.3007,46.1347,46.1623,83500.0
2010-04-16 10:25:00,66.74,66.84,66.73,66.74,41200.0,46.1693,46.2384,46.1623,46.1693,41200.0
2010-04-16 10:30:00,66.74,66.87,66.74,66.78,56800.0,46.1693,46.2592,46.1693,46.1969,56800.0
2010-04-16 10:35:00,66.78,66.81,66.23,66.29,217200.0,46.1969,46.2177,45.8164,45.858,217200.0
2010-04-16 10:40:00,66.29,66.52,66.12,66.45,167900.0,45.858,46.0171,45.7404,45.9686,167900.0
2010-04-16 10:45:00,66.45,66.49,66.19,66.22,116700.0,45.9686,45.9963,45.7888,45.8095,116700.0
2010-04-16 10:50:00,66.22,66.22,65.8,65.89,169300.0,45.8095,45.8095,45.519,45.5812,169300.0
2010-04-16 10:55:00,65.91,66.12,65.84,66.09,128700.0,45.5951,45.7404,45.5467,45.7196,128700.0
2010-04-16 11:00:00,66.09,66.23,66.0,66.15,95600.0,45.7196,45.8164,45.6573,45.7611,95600.0
2010-04-16 11:05:00,66.14,66.31,66.02,66.12,84000.0,45.7542,45.8718,45.6712,45.7404,84000.0
2010-04-16 11:10:00,66.12,66.12,65.76,65.77,126000.0,45.7404,45.7404,45.4913,45.4982,126000.0
2010-04-16 11:15:00,65.78,65.84,65.45,65.46,232100.0,45.5051,45.5467,45.2769,45.2838,232100.0
2010-04-16 11:20:00,65.46,65.86,65.45,65.8,172600.0,45.2838,45.5605,45.2769,45.519,172600.0
2010-04-16 11:25:00,65.81,65.84,65.6,65.62,187000.0,45.5259,45.5467,45.3806,45.3945,187000.0
2010-04-16 11:30:00,65.62,65.64,65.35,65.36,191700.0,45.3945,45.4083,45.2077,45.2146,191700.0
2010-04-16 11:35:00,65.37,65.43,65.24,65.35,183300.0,45.2215,45.263,45.1316,45.2077,183300.0
2010-04-16 11:40:00,65.36,65.55,65.33,65.47,177900.0,45.2146,45.346,45.1938,45.2907,177900.0
2010-04-16 11:45:00,65.47,65.47,65.1,65.15,157200.0,45.2907,45.2907,45.0347,45.0693,157200.0
2010-04-16 11:50:00,65.15,65.15,64.91,65.06,263600.0,45.0693,45.0693,44.9033,45.0071,263600.0
2010-04-16 11:55:00,65.07,65.11,64.89,65.0,111400.0,45.014,45.0417,44.8895,44.9656,111400.0
2010-04-16 12:00:00,65.01,65.01,64.86,64.94,128700.0,44.9725,44.9725,44.8687,44.9241,128700.0
2010-04-16 12:05:00,64.94,65.12,64.87,65.12,117200.0,44.9241,45.0486,44.8756,45.0486,117200.0
2010-04-16 12:10:00,65.12,65.21,64.93,65.11,92200.0,45.0486,45.1108,44.9171,45.0417,92200.0
2010-04-16 12:15:00,65.12,65.17,65.01,65.08,53100.0,45.0486,45.0832,44.9725,45.0209,53100.0
2010-04-16 12:20:00,65.09,65.29,65.09,65.15,63500.0,45.0278,45.1662,45.0278,45.0693,63500.0
2010-04-16 12:25:00,65.18,65.27,65.16,65.22,104700.0,45.0901,45.1523,45.0762,45.1178,104700.0
2010-04-16 12:30:00,65.23,65.27,65.11,65.25,87100.0,45.1247,45.1523,45.0417,45.1385,87100.0
2010-04-16 12:35:00,65.26,65.26,65.0,65.02,125100.0,45.1454,45.1454,44.9656,44.9794,125100.0
2010-04-16 12:40:00,65.02,65.19,65.01,65.19,88300.0,44.9794,45.097,44.9725,45.097,88300.0
2010-04-16 12:45:00,65.19,65.28,65.1,65.12,65800.0,45.097,45.1593,45.0347,45.0486,65800.0
2010-04-16 12:50:00,65.12,65.3,65.06,65.26,51700.0,45.0486,45.1731,45.0071,45.1454,51700.0
2010-04-16 12:55:00,65.26,65.49,65.21,65.44,94900.0,45.1454,45.3045,45.1108,45.2699,94900.0
2010-04-16 13:00:00,65.44,65.55,65.38,65.41,77500.0,45.2699,45.346,45.2284,45.2492,77500.0
2010-04-16 13:05:00,65.41,65.56,65.4,65.55,52000.0,45.2492,45.353,45.2423,45.346,52000.0
2010-04-16 13:10:00,65.55,65.65,65.53,65.57,58200.0,45.346,45.4152,45.3322,45.3599,58200.0
2010-04-16 13:15:00,65.58,65.63,65.48,65.56,55100.0,45.3668,45.4014,45.2976,45.353,55100.0
2010-04-16 13:20:00,65.56,65.62,65.5,65.53,42600.0,45.353,45.3945,45.3114,45.3322,42600.0
2010-04-16 13:25:00,65.54,65.64,65.53,65.59,47700.0,45.3391,45.4083,45.3322,45.3737,47700.0
2010-04-16 13:30:00,65.59,65.64,65.51,65.56,43700.0,45.3737,45.4083,45.3184,45.353,43700.0
2010-04-16 13:35:00,65.56,65.63,65.5,65.63,37600.0,45.353,45.4014,45.3114,45.4014,37600.0
2010-04-16 13:40:00,65.63,65.84,65.62,65.81,82400.0,45.4014,45.5467,45.3945,45.5259,82400.0
2010-04-16 13:45:00,65.81,65.83,65.57,65.66,88400.0,45.5259,45.5397,45.3599,45.4221,88400.0
2010-04-16 13:50:00,65.66,65.69,65.56,65.62,48200.0,45.4221,45.4429,45.353,45.3945,48200.0
2010-04-16 13:55:00,65.62,65.69,65.57,65.68,37400.0,45.3945,45.4429,45.3599,45.436,37400.0
2010-04-16 14:00:00,65.67,65.82,65.62,65.78,45900.0,45.4291,45.5328,45.3945,45.5051,45900.0
2010-04-16 14:05:00,65.78,66.19,65.78,66.19,218800.0,45.5051,45.7888,45.5051,45.7888,218800.0
2010-04-16 14:10:00,66.19,66.19,66.08,66.11,108400.0,45.7888,45.7888,45.7127,45.7334,108400.0
2010-04-16 14:15:00,66.12,66.25,66.09,66.12,83400.0,45.7404,45.8303,45.7196,45.7404,83400.0
2010-04-16 14:20:00,66.12,66.25,66.1,66.21,73300.0,45.7404,45.8303,45.7265,45.8026,73300.0
2010-04-16 14:25:00,66.21,66.21,66.08,66.09,84200.0,45.8026,45.8026,45.7127,45.7196,84200.0
2010-04-16 14:30:00,66.1,66.16,66.05,66.15,79100.0,45.7265,45.768,45.6919,45.7611,79100.0
2010-04-16 14:35:00,66.16,66.17,65.98,66.11,96300.0,45.768,45.7749,45.6435,45.7334,96300.0
2010-04-16 14:40:00,66.1,66.21,66.03,66.2,152500.0,45.7265,45.8026,45.6781,45.7957,152500.0
2010-04-16 14:45:00,66.2,66.24,66.13,66.14,119600.0,45.7957,45.8234,45.7473,45.7542,119600.0
2010-04-16 14:50:00,66.15,66.16,66.03,66.09,114400.0,45.7611,45.768,45.6781,45.7196,114400.0
2010-04-16 14:55:00,66.1,66.1,65.91,65.91,94600.0,45.7265,45.7265,45.5951,45.5951,94600.0
2010-04-16 15:00:00,65.93,66.05,65.85,65.99,177900.0,45.6089,45.6919,45.5536,45.6504,177900.0
2010-04-16 15:05:00,66.0,66.03,65.9,66.02,193900.0,45.6573,45.6781,45.5882,45.6712,193900.0
2010-04-16 15:10:00,66.02,66.1,65.94,65.97,131100.0,45.6712,45.7265,45.6158,45.6366,131100.0
2010-04-16 15:15:00,65.97,65.98,65.82,65.86,107100.0,45.6366,45.6435,45.5328,45.5605,107100.0
2010-04-16 15:20:00,65.86,65.94,65.8,65.85,157500.0,45.5605,45.6158,45.519,45.5536,157500.0
2010-04-16 15:25:00,65.85,65.87,65.77,65.78,94700.0,45.5536,45.5674,45.4982,45.5051,94700.0
2010-04-16 15:30:00,65.78,65.87,65.71,65.78,146500.0,45.5051,45.5674,45.4567,45.5051,146500.0
2010-04-16 15:35:00,65.78,65.95,65.74,65.94,105900.0,45.5051,45.6227,45.4775,45.6158,105900.0
2010-04-16 15:40:00,65.94,65.97,65.84,65.97,104900.0,45.6158,45.6366,45.5467,45.6366,104900.0
2010-04-16 15:45:00,65.98,65.98,65.76,65.83,272300.0,45.6435,45.6435,45.4913,45.5397,272300.0
2010-04-16 15:50:00,65.83,65.84,65.7,65.72,283200.0,45.5397,45.5467,45.4498,45.4636,283200.0
2010-04-16 15:55:00,65.72,65.93,65.66,65.82,627700.0,45.4636,45.6089,45.4221,45.5328,627700.0
2010-04-19 09:30:00,65.19,65.3,64.79,65.11,360300.0,45.097,45.1731,44.8203,45.0417,360300.0
2010-04-19 09:35:00,65.14,65.41,65.11,65.24,191700.0,45.0624,45.2492,45.0417,45.1316,191700.0
2010-04-19 09:40:00,65.25,65.33,64.99,65.01,145200.0,45.1385,45.1938,44.9586,44.9725,145200.0
2010-04-19 09:45:00,65.0,65.1,64.82,65.03,99300.0,44.9656,45.0347,44.841,44.9863,99300.0
2010-04-19 09:50:00,65.04,65.19,64.94,65.18,164700.0,44.9932,45.097,44.9241,45.0901,164700.0
2010-04-19 09:55:00,65.18,65.5,65.15,65.27,168500.0,45.0901,45.3114,45.0693,45.1523,168500.0
2010-04-19 10:00:00,65.26,65.75,65.26,65.72,193400.0,45.1454,45.4844,45.1454,45.4636,193400.0
2010-04-19 10:05:00,65.72,65.79,65.59,65.73,112500.0,45.4636,45.5121,45.3737,45.4706,112500.0
2010-04-19 10:10:00,65.73,65.8,65.64,65.77,107000.0,45.4706,45.519,45.4083,45.4982,107000.0
2010-04-19 10:15:00,65.79,65.92,65.75,65.8,119300.0,45.5121,45.602,45.4844,45.519,119300.0
2010-04-19 10:20:00,65.81,65.86,65.72,65.73,103100.0,45.5259,45.5605,45.4636,45.4706,103100.0
2010-04-19 10:25:00,65.72,65.72,65.47,65.63,184700.0,45.4636,45.4636,45.2907,45.4014,184700.0
2010-04-19 10:30:00,65.63,65.8,65.48,65.58,194500.0,45.4014,45.519,45.2976,45.3668,194500.0
2010-04-19 10:35:00,65.57,65.57,65.44,65.52,148100.0,45.3599,45.3599,45.2699,45.3253,148100.0
2010-04-19 10:40:00,65.5,65.5,65.32,65.5,136300.0,45.3114,45.3114,45.1869,45.3114,136300.0
2010-04-19 10:45:00,65.5,65.58,65.41,65.42,47200.0,45.3114,45.3668,45.2492,45.2561,47200.0
2010-04-19 10:50:00,65.41,65.45,65.31,65.32,56800.0,45.2492,45.2769,45.18,45.1869,56800.0
2010-04-19 10:55:00,65.32,65.34,65.14,65.2,72300.0,45.1869,45.2008,45.0624,45.1039,72300.0
2010-04-19 11:00:00,65.2,65.29,65.09,65.09,78400.0,45.1039,45.1662,45.0278,45.0278,78400.0
2010-04-19 11:05:00,65.1,65.17,65.0,65.02,118000.0,45.0347,45.0832,44.9656,44.9794,118000.0
2010-04-19 11:10:00,65.01,65.01,64.8,64.8,192200.0,44.9725,44.9725,44.8272,44.8272,192200.0
2010-04-19 11:15:00,64.81,64.9,64.8,64.85,120200.0,44.8341,44.8964,44.8272,44.8618,120200.0
2010-04-19 11:20:00,64.85,64.87,64.74,64.82,123200.0,44.8618,44.8756,44.7857,44.841,123200.0
2010-04-19 11:25:00,64.81,64.81,64.63,64.68,74900.0,44.8341,44.8341,44.7096,44.7442,74900.0
2010-04-19 11:30:00,64.7,64.84,64.64,64.83,149800.0,44.758,44.8549,44.7165,44.848,149800.0
2010-04-19 11:35:00,64.84,64.87,64.64,64.65,87500.0,44.8549,44.8756,44.7165,44.7234,87500.0
2010-04-19 11:40:00,64.65,64.89,64.64,64.79,120300.0,44.7234,44.8895,44.7165,44.8203,120300.0
2010-04-19 11:45:00,64.79,64.85,64.69,64.8,127400.0,44.8203,44.8618,44.7511,44.8272,127400.0
2010-04-19 11:50:00,64.81,64.84,64.51,64.54,170300.0,44.8341,44.8549,44.6266,44.6473,170300.0
2010-04-19 11:55:00,64.54,64.68,64.51,64.66,88100.0,44.6473,44.7442,44.6266,44.7304,88100.0
2010-04-19 12:00:00,64.67,64.74,64.59,64.65,85800.0,44.7373,44.7857,44.6819,44.7234,85800.0
2010-04-19 12:05:00,64.64,64.8,64.58,64.58,205900.0,44.7165,44.8272,44.675,44.675,205900.0
2010-04-19 12:10:00,64.58,64.68,64.51,64.58,111300.0,44.675,44.7442,44.6266,44.675,111300.0
2010-04-19 12:15:00,64.58,64.7,64.57,64.7,69700.0,44.675,44.758,44.6681,44.758,69700.0
2010-04-19 12:20:00,64.69,64.82,64.69,64.74,54400.0,44.7511,44.841,44.7511,44.7857,54400.0
2010-04-19 12:25:00,64.75,64.79,64.71,64.74,105400.0,44.7926,44.8203,44.7649,44.7857,105400.0
2010-04-19 12:30:00,64.75,64.8,64.72,64.76,48100.0,44.7926,44.8272,44.7719,44.7995,48100.0
2010-04-19 12:35:00,64.75,64.93,64.72,64.89,98600.0,44.7926,44.9171,44.7719,44.8895,98600.0
2010-04-19 12:40:00,64.89,64.96,64.87,64.96,51200.0,44.8895,44.9379,44.8756,44.9379,51200.0
2010-04-19 12:45:00,64.96,64.99,64.92,64.96,51800.0,44.9379,44.9586,44.9102,44.9379,51800.0
2010-04-19 12:50:00,64.96,65.1,64.95,65.08,54800.0,44.9379,45.0347,44.931,45.0209,54800.0
2010-04-19 12:55:00,65.08,65.08,64.97,65.02,55700.0,45.0209,45.0209,44.9448,44.9794,55700.0
2010-04-19 13:00:00,65.01,65.04,64.88,64.93,57300.0,44.9725,44.9932,44.8825,44.9171,57300.0
2010-04-19 13:05:00,64.93,64.98,64.88,64.97,35400.0,44.9171,44.9517,44.8825,44.9448,35400.0
2010-04-19 13:10:00,64.97,65.06,64.95,64.98,42500.0,44.9448,45.0071,44.931,44.9517,42500.0
2010-04-19 13:15:00,64.97,65.01,64.9,65.0,36700.0,44.9448,44.9725,44.8964,44.9656,36700.0
2010-04-19 13:20:00,65.01,65.14,64.97,65.14,39000.0,44.9725,45.0624,44.9448,45.0624,39000.0
2010-04-19 13:25:00,65.14,65.14,65.05,65.08,61500.0,45.0624,45.0624,45.0001,45.0209,61500.0
2010-04-19 13:30:00,65.08,65.1,64.93,64.93,35800.0,45.0209,45.0347,44.9171,44.9171,35800.0
2010-04-19 13:35:00,64.94,64.98,64.82,64.85,74400.0,44.9241,44.9517,44.841,44.8618,74400.0
2010-04-19 13:40:00,64.85,64.96,64.84,64.94,40500.0,44.8618,44.9379,44.8549,44.9241,40500.0
2010-04-19 13:45:00,64.94,65.03,64.87,64.88,48300.0,44.9241,44.9863,44.8756,44.8825,48300.0
2010-04-19 13:50:00,64.88,64.91,64.74,64.78,74900.0,44.8825,44.9033,44.7857,44.8134,74900.0
2010-04-19 13:55:00,64.79,64.85,64.72,64.73,44500.0,44.8203,44.8618,44.7719,44.7788,44500.0
2010-04-19 14:00:00,64.73,64.76,64.65,64.74,44900.0,44.7788,44.7995,44.7234,44.7857,44900.0
2010-04-19 14:05:00,64.74,64.83,64.74,64.77,102600.0,44.7857,44.848,44.7857,44.8065,102600.0
2010-04-19 14:10:00,64.76,64.9,64.75,64.85,113400.0,44.7995,44.8964,44.7926,44.8618,113400.0
2010-04-19 14:15:00,64.85,64.98,64.82,64.95,73500.0,44.8618,44.9517,44.841,44.931,73500.0
2010-04-19 14:20:00,64.95,65.05,64.93,65.05,100500.0,44.931,45.0001,44.9171,45.0001,100500.0
2010-04-19 14:25:00,65.05,65.18,65.04,65.1,94300.0,45.0001,45.0901,44.9932,45.0347,94300.0
2010-04-19 14:30:00,65.11,65.25,65.11,65.23,108700.0,45.0417,45.1385,45.0417,45.1247,108700.0
2010-04-19 14:35:00,65.23,65.25,65.07,65.13,102200.0,45.1247,45.1385,45.014,45.0555,102200.0
2010-04-19 14:40:00,65.12,65.14,65.03,65.1,108300.0,45.0486,45.0624,44.9863,45.0347,108300.0
2010-04-19 14:45:00,65.09,65.14,64.98,65.05,112700.0,45.0278,45.0624,44.9517,45.0001,112700.0
2010-04-19 14:50:00,65.04,65.15,64.99,65.14,89400.0,44.9932,45.0693,44.9586,45.0624,89400.0
2010-04-19 14:55:00,65.15,65.25,65.08,65.18,126000.0,45.0693,45.1385,45.0209,45.0901,126000.0
2010-04-19 15:00:00,65.18,65.34,65.18,65.22,195200.0,45.0901,45.2008,45.0901,45.1178,195200.0
2010-04-19 15:05:00,65.22,65.32,65.15,65.24,172000.0,45.1178,45.1869,45.0693,45.1316,172000.0
2010-04-19 15:10:00,65.24,65.31,65.17,65.18,107800.0,45.1316,45.18,45.0832,45.0901,107800.0
2010-04-19 15:15:00,65.19,65.24,65.11,65.11,92900.0,45.097,45.1316,45.0417,45.0417,92900.0
2010-04-19 15:20:00,65.11,65.19,65.1,65.18,124500.0,45.0417,45.097,45.0347,45.0901,124500.0
2010-04-19 15:25:00,65.17,65.24,65.14,65.22,109900.0,45.0832,45.1316,45.0624,45.1178,109900.0
2010-04-19 15:30:00,65.19,65.21,65.1,65.11,123800.0,45.097,45.1108,45.0347,45.0417,123800.0
2010-04-19 15:35:00,65.11,65.15,65.06,65.13,163200.0,45.0417,45.0693,45.0071,45.0555,163200.0
2010-04-19 15:40:00,65.13,65.16,65.01,65.03,171300.0,45.0555,45.0762,44.9725,44.9863,171300.0
2010-04-19 15:45:00,65.03,65.18,65.03,65.14,222400.0,44.9863,45.0901,44.9863,45.0624,222400.0
2010-04-19 15:50:00,65.14,65.21,65.11,65.2,220800.0,45.0624,45.1108,45.0417,45.1039,220800.0
2010-04-19 15:55:00,65.2,65.29,65.17,65.25,434100.0,45.1039,45.1662,45.0832,45.1385,434100.0
2010-04-20 09:30:00,66.4,66.51,66.19,66.49,281100.0,45.934,46.0101,45.7888,45.9963,281100.0
2010-04-20 09:35:00,66.48,66.84,66.47,66.81,333500.0,45.9894,46.2384,45.9825,46.2177,333500.0
2010-04-20 09:40:00,66.81,66.82,66.63,66.68,152500.0,46.2177,46.2246,46.0932,46.1277,152500.0
2010-04-20 09:45:00,66.69,66.79,66.64,66.7,214500.0,46.1347,46.2038,46.1001,46.1416,214500.0
2010-04-20 09:50:00,66.7,66.83,66.62,66.79,151200.0,46.1416,46.2315,46.0862,46.2038,151200.0
2010-04-20 09:55:00,66.79,66.91,66.72,66.89,275400.0,46.2038,46.2869,46.1554,46.273,275400.0
2010-04-20 10:00:00,66.9,67.0,66.88,66.97,148200.0,46.2799,46.3491,46.2661,46.3284,148200.0
2010-04-20 10:05:00,66.96,67.04,66.81,67.03,200000.0,46.3214,46.3768,46.2177,46.3699,200000.0
2010-04-20 10:10:00,67.03,67.15,66.95,67.04,178800.0,46.3699,46.4529,46.3145,46.3768,178800.0
2010-04-20 10:15:00,67.04,67.17,66.95,67.01,150600.0,46.3768,46.4667,46.3145,46.356,150600.0
2010-04-20 10:20:00,67.05,67.08,66.75,66.89,150500.0,46.3837,46.4045,46.1762,46.273,150500.0
2010-04-20 10:25:00,66.89,66.93,66.77,66.83,125000.0,46.273,46.3007,46.19,46.2315,125000.0
2010-04-20 10:30:00,66.85,66.96,66.8,66.9,157600.0,46.2453,46.3214,46.2108,46.2799,157600.0
2010-04-20 10:35:00,66.91,66.97,66.84,66.94,80900.0,46.2869,46.3284,46.2384,46.3076,80900.0
2010-04-20 10:40:00,66.96,67.15,66.93,67.14,97700.0,46.3214,46.4529,46.3007,46.446,97700.0
2010-04-20 10:45:00,67.14,67.25,67.11,67.17,123500.0,46.446,46.5221,46.4252,46.4667,123500.0
2010-04-20 10:50:00,67.16,67.21,67.12,67.19,125100.0,46.4598,46.4944,46.4321,46.4806,125100.0
2010-04-20 10:55:00,67.2,67.2,67.15,67.18,159000.0,46.4875,46.4875,46.4529,46.4736,159000.0
2010-04-20 11:00:00,67.18,67.44,67.17,67.44,348200.0,46.4736,46.6535,46.4667,46.6535,348200.0
2010-04-20 11:05:00,67.44,67.7,67.43,67.6,367000.0,46.6535,46.8334,46.6466,46.7642,367000.0
2010-04-20 11:10:00,67.6,67.7,67.56,67.69,188500.0,46.7642,46.8334,46.7365,46.8264,188500.0
2010-04-20 11:15:00,67.69,67.75,67.49,67.61,200900.0,46.8264,46.8679,46.6881,46.7711,200900.0
2010-04-20 11:20:00,67.61,67.69,67.59,67.63,112900.0,46.7711,46.8264,46.7573,46.7849,112900.0
2010-04-20 11:25:00,67.63,67.75,67.6,67.74,140400.0,46.7849,46.8679,46.7642,46.861,140400.0
2010-04-20 11:30:00,67.75,67.83,67.71,67.78,141400.0,46.8679,46.9233,46.8403,46.8887,141400.0
2010-04-20 11:35:00,67.79,67.83,67.62,67.7,74500.0,46.8956,46.9233,46.778,46.8334,74500.0
2010-04-20 11:40:00,67.67,67.71,67.52,67.57,94200.0,46.8126,46.8403,46.7088,46.7434,94200.0
2010-04-20 11:45:00,67.57,67.7,67.51,67.67,59500.0,46.7434,46.8334,46.7019,46.8126,59500.0
2010-04-20 11:50:00,67.66,67.77,67.65,67.7,49700.0,46.8057,46.8818,46.7988,46.8334,49700.0
2010-04-20 11:55:00,67.7,67.75,67.64,67.7,75400.0,46.8334,46.8679,46.7919,46.8334,75400.0
2010-04-20 12:00:00,67.73,67.8,67.61,67.61,84100.0,46.8541,46.9025,46.7711,46.7711,84100.0
2010-04-20 12:05:00,67.61,67.87,67.58,67.86,110500.0,46.7711,46.951,46.7503,46.944,110500.0
2010-04-20 12:10:00,67.86,67.97,67.84,67.92,118800.0,46.944,47.0201,46.9302,46.9856,118800.0
2010-04-20 12:15:00,67.92,68.0,67.87,67.97,75000.0,46.9856,47.0409,46.951,47.0201,75000.0
2010-04-20 12:20:00,67.98,67.98,67.62,67.84,83100.0,47.0271,47.0271,46.778,46.9302,83100.0
2010-04-20 12:25:00,67.83,67.86,67.8,67.84,59000.0,46.9233,46.944,46.9025,46.9302,59000.0
2010-04-20 12:30:00,67.84,67.84,67.76,67.78,51000.0,46.9302,46.9302,46.8749,46.8887,51000.0
2010-04-20 12:35:00,67.78,67.81,67.74,67.75,38500.0,46.8887,46.9095,46.861,46.8679,38500.0
2010-04-20 12:40:00,67.75,67.75,67.62,67.63,52000.0,46.8679,46.8679,46.778,46.7849,52000.0
2010-04-20 12:45:00,67.63,67.63,67.43,67.43,95500.0,46.7849,46.7849,46.6466,46.6466,95500.0
2010-04-20 12:50:00,67.43,67.55,67.4,67.53,88100.0,46.6466,46.7296,46.6258,46.7158,88100.0
2010-04-20 12:55:00,67.54,67.54,67.47,67.49,52000.0,46.7227,46.7227,46.6743,46.6881,52000.0
2010-04-20 13:00:00,67.5,67.56,67.5,67.53,54000.0,46.695,46.7365,46.695,46.7158,54000.0
2010-04-20 13:05:00,67.54,67.55,67.47,67.51,44300.0,46.7227,46.7296,46.6743,46.7019,44300.0
2010-04-20 13:10:00,67.51,67.53,67.42,67.42,40800.0,46.7019,46.7158,46.6397,46.6397,40800.0
2010-04-20 13:15:00,67.42,67.43,67.4,67.42,46600.0,46.6397,46.6466,46.6258,46.6397,46600.0
2010-04-20 13:20:00,67.42,67.5,67.42,67.5,48500.0,46.6397,46.695,46.6397,46.695,48500.0
2010-04-20 13:25:00,67.5,67.56,67.49,67.51,54200.0,46.695,46.7365,46.6881,46.7019,54200.0
2010-04-20 13:30:00,67.51,67.62,67.5,67.6,101100.0,46.7019,46.778,46.695,46.7642,101100.0
2010-04-20 13:35:00,67.61,67.84,67.61,67.75,101000.0,46.7711,46.9302,46.7711,46.8679,101000.0
2010-04-20 13:40:00,67.75,67.79,67.68,67.68,40500.0,46.8679,46.8956,46.8195,46.8195,40500.0
2010-04-20 13:45:00,67.68,67.68,67.64,67.65,86700.0,46.8195,46.8195,46.7919,46.7988,86700.0
2010-04-20 13:50:00,67.66,67.84,67.64,67.76,150200.0,46.8057,46.9302,46.7919,46.8749,150200.0
2010-04-20 13:55:00,67.76,67.76,67.63,67.68,53700.0,46.8749,46.8749,46.7849,46.8195,53700.0
2010-04-20 14:00:00,67.68,67.73,67.63,67.72,72900.0,46.8195,46.8541,46.7849,46.8472,72900.0
2010-04-20 14:05:00,67.72,67.72,67.64,67.64,44300.0,46.8472,46.8472,46.7919,46.7919,44300.0
2010-04-20 14:10:00,67.64,67.68,67.61,67.64,58000.0,46.7919,46.8195,46.7711,46.7919,58000.0
2010-04-20 14:15:00,67.64,67.76,67.63,67.75,67900.0,46.7919,46.8749,46.7849,46.8679,67900.0
2010-04-20 14:20:00,67.74,67.82,67.72,67.75,65900.0,46.861,46.9164,46.8472,46.8679,65900.0
2010-04-20 14:25:00,67.75,67.77,67.64,67.72,55100.0,46.8679,46.8818,46.7919,46.8472,55100.0
2010-04-20 14:30:00,67.72,67.72,67.6,67.62,72200.0,46.8472,46.8472,46.7642,46.778,72200.0
2010-04-20 14:35:00,67.63,67.69,67.61,67.64,62700.0,46.7849,46.8264,46.7711,46.7919,62700.0
2010-04-20 14:40:00,67.65,67.74,67.63,67.7,101400.0,46.7988,46.861,46.7849,46.8334,101400.0
2010-04-20 14:45:00,67.71,67.79,67.69,67.77,56200.0,46.8403,46.8956,46.8264,46.8818,56200.0
2010-04-20 14:50:00,67.77,67.78,67.69,67.7,64600.0,46.8818,46.8887,46.8264,46.8334,64600.0
2010-04-20 14:55:00,67.69,67.81,67.68,67.76,85700.0,46.8264,46.9095,46.8195,46.8749,85700.0
2010-04-20 15:00:00,67.76,67.87,67.76,67.82,82700.0,46.8749,46.951,46.8749,46.9164,82700.0
2010-04-20 15:05:00,67.82,67.83,67.74,67.8,62000.0,46.9164,46.9233,46.861,46.9025,62000.0
2010-04-20 15:10:00,67.8,67.82,67.75,67.78,122000.0,46.9025,46.9164,46.8679,46.8887,122000.0
2010-04-20 15:15:00,67.79,67.81,67.7,67.71,122100.0,46.8956,46.9095,46.8334,46.8403,122100.0
2010-04-20 15:20:00,67.7,67.73,67.64,67.68,147600.0,46.8334,46.8541,46.7919,46.8195,147600.0
2010-04-20 15:25:00,67.67,67.82,67.66,67.74,178700.0,46.8126,46.9164,46.8057,46.861,178700.0
2010-04-20 15:30:00,67.75,67.89,67.72,67.88,184700.0,46.8679,46.9648,46.8472,46.9579,184700.0
2010-04-20 15:35:00,67.89,67.89,67.82,67.89,279000.0,46.9648,46.9648,46.9164,46.9648,279000.0
2010-04-20 15:40:00,67.89,67.93,67.84,67.93,282000.0,46.9648,46.9925,46.9302,46.9925,282000.0
2010-04-20 15:45:00,67.92,68.0,67.7,67.97,552500.0,46.9856,47.0409,46.8334,47.0201,552500.0
2010-04-20 15:50:00,67.97,67.98,67.83,67.86,773400.0,47.0201,47.0271,46.9233,46.944,773400.0
2010-04-20 15:55:00,67.87,67.9,67.79,67.88,657800.0,46.951,46.9717,46.8956,46.9579,657800.0
2010-04-21 09:30:00,67.86,68.03,67.66,68.0,286600.0,46.944,47.0616,46.8057,47.0409,286600.0
2010-04-21 09:35:00,68.0,68.23,67.99,68.06,200700.0,47.0409,47.2,47.034,47.0824,200700.0
2010-04-21 09:40:00,68.06,68.39,68.04,68.23,130900.0,47.0824,47.3107,47.0686,47.2,130900.0
2010-04-21 09:45:00,68.22,68.34,68.14,68.21,110400.0,47.1931,47.2761,47.1377,47.1862,110400.0
2010-04-21 09:50:00,68.2,68.21,68.02,68.1,109300.0,47.1792,47.1862,47.0547,47.1101,109300.0
2010-04-21 09:55:00,68.09,68.27,68.09,68.19,144000.0,47.1032,47.2277,47.1032,47.1723,144000.0
2010-04-21 10:00:00,68.2,68.24,68.05,68.16,130000.0,47.1792,47.2069,47.0755,47.1516,130000.0
2010-04-21 10:05:00,68.16,68.38,68.08,68.34,155700.0,47.1516,47.3038,47.0962,47.2761,155700.0
2010-04-21 10:10:00,68.33,68.5,68.3,68.43,154600.0,47.2692,47.3868,47.2484,47.3384,154600.0
2010-04-21 10:15:00,68.42,68.43,68.09,68.09,152900.0,47.3314,47.3384,47.1032,47.1032,152900.0
2010-04-21 10:20:00,68.11,68.2,68.02,68.11,147000.0,47.117,47.1792,47.0547,47.117,147000.0
2010-04-21 10:25:00,68.11,68.12,67.9,67.92,154700.0,47.117,47.1239,46.9717,46.9856,154700.0
2010-04-21 10:30:00,67.89,67.91,67.34,67.54,440700.0,46.9648,46.9786,46.5843,46.7227,440700.0
2010-04-21 10:35:00,67.54,67.62,67.28,67.31,114300.0,46.7227,46.778,46.5428,46.5636,114300.0
2010-04-21 10:40:00,67.3,67.71,67.3,67.69,143400.0,46.5566,46.8403,46.5566,46.8264,143400.0
2010-04-21 10:45:00,67.68,67.84,67.61,67.62,88200.0,46.8195,46.9302,46.7711,46.778,88200.0
2010-04-21 10:50:00,67.62,67.68,67.51,67.58,120000.0,46.778,46.8195,46.7019,46.7503,120000.0
2010-04-21 10:55:00,67.58,67.71,67.49,67.5,100000.0,46.7503,46.8403,46.6881,46.695,100000.0
2010-04-21 11:00:00,67.5,67.58,67.31,67.43,157500.0,46.695,46.7503,46.5636,46.6466,157500.0
2010-04-21 11:05:00,67.43,67.44,67.27,67.28,87100.0,46.6466,46.6535,46.5359,46.5428,87100.0
2010-04-21 11:10:00,67.29,67.47,67.19,67.47,99700.0,46.5497,46.6743,46.4806,46.6743,99700.0
2010-04-21 11:15:00,67.47,67.52,67.39,67.5,76500.0,46.6743,46.7088,46.6189,46.695,76500.0
2010-04-21 11:20:00,67.5,67.58,67.33,67.33,90200.0,46.695,46.7503,46.5774,46.5774,90200.0
2010-04-21 11:25:00,67.34,67.41,67.24,67.41,110000.0,46.5843,46.6327,46.5151,46.6327,110000.0
2010-04-21 11:30:00,67.42,67.43,67.19,67.3,103800.0,46.6397,46.6466,46.4806,46.5566,103800.0
2010-04-21 11:35:00,67.3,67.32,67.17,67.31,81200.0,46.5566,46.5705,46.4667,46.5636,81200.0
2010-04-21 11:40:00,67.3,67.48,67.3,67.44,66600.0,46.5566,46.6812,46.5566,46.6535,66600.0
2010-04-21 11:45:00,67.44,67.5,67.37,67.5,70100.0,46.6535,46.695,46.6051,46.695,70100.0
2010-04-21 11:50:00,67.49,67.58,67.48,67.52,45600.0,46.6881,46.7503,46.6812,46.7088,45600.0
2010-04-21 11:55:00,67.52,67.62,67.52,67.57,31000.0,46.7088,46.778,46.7088,46.7434,31000.0
2010-04-21 12:00:00,67.57,67.76,67.52,67.76,47500.0,46.7434,46.8749,46.7088,46.8749,47500.0
2010-04-21 12:05:00,67.75,67.76,67.6,67.6,43900.0,46.8679,46.8749,46.7642,46.7642,43900.0
2010-04-21 12:10:00,67.6,67.67,67.56,67.65,54500.0,46.7642,46.8126,46.7365,46.7988,54500.0
2010-04-21 12:15:00,67.66,67.75,67.66,67.68,40600.0,46.8057,46.8679,46.8057,46.8195,40600.0
2010-04-21 12:20:00,67.69,67.81,67.65,67.8,74600.0,46.8264,46.9095,46.7988,46.9025,74600.0
2010-04-21 12:25:00,67.81,67.9,67.79,67.86,33900.0,46.9095,46.9717,46.8956,46.944,33900.0
2010-04-21 12:30:00,67.86,67.96,67.81,67.93,39600.0,46.944,47.0132,46.9095,46.9925,39600.0
2010-04-21 12:35:00,67.93,68.17,67.93,68.1,104700.0,46.9925,47.1585,46.9925,47.1101,104700.0
2010-04-21 12:40:00,68.12,68.17,68.05,68.13,89600.0,47.1239,47.1585,47.0755,47.1308,89600.0
2010-04-21 12:45:00,68.13,68.16,68.08,68.08,90700.0,47.1308,47.1516,47.0962,47.0962,90700.0
2010-04-21 12:50:00,68.08,68.13,68.02,68.12,205400.0,47.0962,47.1308,47.0547,47.1239,205400.0
2010-04-21 12:55:00,68.12,68.23,68.09,68.09,66100.0,47.1239,47.2,47.1032,47.1032,66100.0
2010-04-21 13:00:00,68.09,68.12,68.04,68.12,64200.0,47.1032,47.1239,47.0686,47.1239,64200.0
2010-04-21 13:05:00,68.12,68.13,67.97,67.98,44500.0,47.1239,47.1308,47.0201,47.0271,44500.0
2010-04-21 13:10:00,67.98,67.99,67.88,67.92,65600.0,47.0271,47.034,46.9579,46.9856,65600.0
2010-04-21 13:15:00,67.91,67.94,67.82,67.87,49600.0,46.9786,46.9994,46.9164,46.951,49600.0
2010-04-21 13:20:00,67.89,68.01,67.87,67.95,47300.0,46.9648,47.0478,46.951,47.0063,47300.0
2010-04-21 13:25:00,67.95,67.99,67.93,67.93,42200.0,47.0063,47.034,46.9925,46.9925,42200.0
2010-04-21 13:30:00,67.93,67.98,67.93,67.96,26400.0,46.9925,47.0271,46.9925,47.0132,26400.0
2010-04-21 13:35:00,67.96,67.98,67.9,67.96,33700.0,47.0132,47.0271,46.9717,47.0132,33700.0
2010-04-21 13:40:00,67.96,67.96,67.87,67.9,41900.0,47.0132,47.0132,46.951,46.9717,41900.0
2010-04-21 13:45:00,67.91,68.14,67.89,68.03,94800.0,46.9786,47.1377,46.9648,47.0616,94800.0
2010-04-21 13:50:00,68.03,68.1,67.99,68.06,45400.0,47.0616,47.1101,47.034,47.0824,45400.0
2010-04-21 13:55:00,68.06,68.24,68.06,68.23,66500.0,47.0824,47.2069,47.0824,47.2,66500.0
2010-04-21 14:00:00,68.23,68.27,68.11,68.12,111200.0,47.2,47.2277,47.117,47.1239,111200.0
2010-04-21 14:05:00,68.11,68.12,67.93,67.93,43400.0,47.117,47.1239,46.9925,46.9925,43400.0
2010-04-21 14:10:00,67.92,67.92,67.81,67.85,60500.0,46.9856,46.9856,46.9095,46.9371,60500.0
2010-04-21 14:15:00,67.86,67.86,67.7,67.72,74400.0,46.944,46.944,46.8334,46.8472,74400.0
2010-04-21 14:20:00,67.72,67.8,67.62,67.69,74400.0,46.8472,46.9025,46.778,46.8264,74400.0
2010-04-21 14:25:00,67.7,67.79,67.67,67.74,75700.0,46.8334,46.8956,46.8126,46.861,75700.0
2010-04-21 14:30:00,67.75,67.76,67.65,67.66,56000.0,46.8679,46.8749,46.7988,46.8057,56000.0
2010-04-21 14:35:00,67.65,67.65,67.48,67.6,112700.0,46.7988,46.7988,46.6812,46.7642,112700.0
2010-04-21 14:40:00,67.62,67.7,67.61,67.67,55100.0,46.778,46.8334,46.7711,46.8126,55100.0
2010-04-21 14:45:00,67.66,67.8,67.64,67.68,126900.0,46.8057,46.9025,46.7919,46.8195,126900.0
2010-04-21 14:50:00,67.68,67.81,67.66,67.78,123200.0,46.8195,46.9095,46.8057,46.8887,123200.0
2010-04-21 14:55:00,67.77,67.81,67.7,67.75,78200.0,46.8818,46.9095,46.8334,46.8679,78200.0
2010-04-21 15:00:00,67.76,67.8,67.7,67.76,113200.0,46.8749,46.9025,46.8334,46.8749,113200.0
2010-04-21 15:05:00,67.77,67.81,67.69,67.72,79200.0,46.8818,46.9095,46.8264,46.8472,79200.0
2010-04-21 15:10:00,67.73,67.75,67.65,67.7,178000.0,46.8541,46.8679,46.7988,46.8334,178000.0
2010-04-21 15:15:00,67.7,67.8,67.67,67.72,106400.0,46.8334,46.9025,46.8126,46.8472,106400.0
2010-04-21 15:20:00,67.72,67.75,67.65,67.7,198400.0,46.8472,46.8679,46.7988,46.8334,198400.0
2010-04-21 15:25:00,67.7,67.81,67.68,67.8,82100.0,46.8334,46.9095,46.8195,46.9025,82100.0
2010-04-21 15:30:00,67.8,67.99,67.76,67.93,120200.0,46.9025,47.034,46.8749,46.9925,120200.0
2010-04-21 15:35:00,67.92,67.99,67.86,67.9,90800.0,46.9856,47.034,46.944,46.9717,90800.0
2010-04-21 15:40:00,67.91,68.06,67.87,68.03,143800.0,46.9786,47.0824,46.951,47.0616,143800.0
2010-04-21 15:45:00,68.03,68.1,68.03,68.08,171200.0,47.0616,47.1101,47.0616,47.0962,171200.0
2010-04-21 15:50:00,68.08,68.08,68.0,68.06,156500.0,47.0962,47.0962,47.0409,47.0824,156500.0
2010-04-21 15:55:00,68.06,68.11,67.99,67.99,258300.0,47.0824,47.117,47.034,47.034,258300.0
2010-04-22 09:30:00,67.25,67.44,67.16,67.28,216200.0,46.5221,46.6535,46.4598,46.5428,216200.0
2010-04-22 09:35:00,67.3,67.32,66.95,66.98,163500.0,46.5566,46.5705,46.3145,46.3353,163500.0
2010-04-22 09:40:00,66.98,67.01,66.82,66.9,220300.0,46.3353,46.356,46.2246,46.2799,220300.0
2010-04-22 09:45:00,66.9,67.18,66.78,67.11,141400.0,46.2799,46.4736,46.1969,46.4252,141400.0
2010-04-22 09:50:00,67.11,67.12,66.96,66.98,243100.0,46.4252,46.4321,46.3214,46.3353,243100.0
2010-04-22 09:55:00,66.97,67.2,66.78,67.14,310600.0,46.3284,46.4875,46.1969,46.446,310600.0
2010-04-22 10:00:00,67.12,67.35,67.06,67.24,176000.0,46.4321,46.5912,46.3906,46.5151,176000.0
2010-04-22 10:05:00,67.25,67.61,67.24,67.34,170000.0,46.5221,46.7711,46.5151,46.5843,170000.0
2010-04-22 10:10:00,67.33,67.39,67.04,67.04,129200.0,46.5774,46.6189,46.3768,46.3768,129200.0
2010-04-22 10:15:00,67.05,67.29,67.04,67.17,113000.0,46.3837,46.5497,46.3768,46.4667,113000.0
2010-04-22 10:20:00,67.17,67.35,67.14,67.34,69700.0,46.4667,46.5912,46.446,46.5843,69700.0
2010-04-22 10:25:00,67.37,67.46,67.27,67.27,165700.0,46.6051,46.6673,46.5359,46.5359,165700.0
2010-04-22 10:30:00,67.29,67.5,67.09,67.42,251500.0,46.5497,46.695,46.4114,46.6397,251500.0
2010-04-22 10:35:00,67.43,67.68,67.35,67.66,241200.0,46.6466,46.8195,46.5912,46.8057,241200.0
2010-04-22 10:40:00,67.66,67.67,67.43,67.54,142000.0,46.8057,46.8126,46.6466,46.7227,142000.0
2010-04-22 10:45:00,67.57,67.96,67.46,67.81,264800.0,46.7434,47.0132,46.6673,46.9095,264800.0
2010-04-22 10:50:00,67.82,67.87,67.59,67.62,163800.0,46.9164,46.951,46.7573,46.778,163800.0
2010-04-22 10:55:00,67.65,67.93,67.63,67.88,149000.0,46.7988,46.9925,46.7849,46.9579,149000.0
2010-04-22 11:00:00,67.88,67.89,67.75,67.78,169100.0,46.9579,46.9648,46.8679,46.8887,169100.0
2010-04-22 11:05:00,67.77,67.83,67.7,67.78,163400.0,46.8818,46.9233,46.8334,46.8887,163400.0
2010-04-22 11:10:00,67.77,67.8,67.61,67.61,58600.0,46.8818,46.9025,46.7711,46.7711,58600.0
2010-04-22 11:15:00,67.61,67.62,67.5,67.62,111500.0,46.7711,46.778,46.695,46.778,111500.0
2010-04-22 11:20:00,67.63,67.67,67.57,67.67,106200.0,46.7849,46.8126,46.7434,46.8126,106200.0
2010-04-22 11:25:00,67.68,67.71,67.58,67.59,210600.0,46.8195,46.8403,46.7503,46.7573,210600.0
2010-04-22 11:30:00,67.6,67.62,67.4,67.43,108500.0,46.7642,46.778,46.6258,46.6466,108500.0
2010-04-22 11:35:00,67.42,67.45,67.26,67.36,117100.0,46.6397,46.6604,46.529,46.5982,117100.0
2010-04-22 11:40:00,67.35,67.39,67.3,67.37,147400.0,46.5912,46.6189,46.5566,46.6051,147400.0
2010-04-22 11:45:00,67.37,67.39,67.28,67.34,71200.0,46.6051,46.6189,46.5428,46.5843,71200.0
2010-04-22 11:50:00,67.34,67.38,67.29,67.31,69900.0,46.5843,46.612,46.5497,46.5636,69900.0
2010-04-22 11:55:00,67.31,67.52,67.31,67.41,178900.0,46.5636,46.7088,46.5636,46.6327,178900.0
2010-04-22 12:00:00,67.42,67.54,67.39,67.54,86300.0,46.6397,46.7227,46.6189,46.7227,86300.0
2010-04-22 12:05:00,67.54,67.65,67.52,67.62,109100.0,46.7227,46.7988,46.7088,46.778,109100.0
2010-04-22 12:10:00,67.63,67.66,67.52,67.61,98100.0,46.7849,46.8057,46.7088,46.7711,98100.0
2010-04-22 12:15:00,67.61,67.65,67.45,67.5,105600.0,46.7711,46.7988,46.6604,46.695,105600.0
2010-04-22 12:20:00,67.49,67.67,67.42,67.65,70400.0,46.6881,46.8126,46.6397,46.7988,70400.0
2010-04-22 12:25:00,67.64,67.78,67.62,67.75,95400.0,46.7919,46.8887,46.778,46.8679,95400.0
2010-04-22 12:30:00,67.76,67.82,67.65,67.81,140600.0,46.8749,46.9164,46.7988,46.9095,140600.0
2010-04-22 12:35:00,67.81,68.0,67.81,67.97,108200.0,46.9095,47.0409,46.9095,47.0201,108200.0
2010-04-22 12:40:00,67.97,67.97,67.86,67.86,77200.0,47.0201,47.0201,46.944,46.944,77200.0
2010-04-22 12:45:00,67.88,67.88,67.71,67.75,56400.0,46.9579,46.9579,46.8403,46.8679,56400.0
2010-04-22 12:50:00,67.76,67.87,67.69,67.8,77000.0,46.8749,46.951,46.8264,46.9025,77000.0
2010-04-22 12:55:00,67.8,67.81,67.74,67.8,94500.0,46.9025,46.9095,46.861,46.9025,94500.0
2010-04-22 13:00:00,67.8,67.94,67.72,67.87,62900.0,46.9025,46.9994,46.8472,46.951,62900.0
2010-04-22 13:05:00,67.87,68.0,67.87,67.98,93700.0,46.951,47.0409,46.951,47.0271,93700.0
2010-04-22 13:10:00,67.97,68.01,67.92,67.97,109000.0,47.0201,47.0478,46.9856,47.0201,109000.0
2010-04-22 13:15:00,67.99,68.06,67.94,67.95,119500.0,47.034,47.0824,46.9994,47.0063,119500.0
2010-04-22 13:20:00,67.95,68.03,67.91,68.02,61400.0,47.0063,47.0616,46.9786,47.0547,61400.0
2010-04-22 13:25:00,68.02,68.11,67.99,68.08,91900.0,47.0547,47.117,47.034,47.0962,91900.0
2010-04-22 13:30:00,68.08,68.22,68.07,68.18,155300.0,47.0962,47.1931,47.0893,47.1654,155300.0
2010-04-22 13:35:00,68.17,68.33,68.15,68.24,177500.0,47.1585,47.2692,47.1447,47.2069,177500.0
2010-04-22 13:40:00,68.23,68.32,68.23,68.27,86300.0,47.2,47.2623,47.2,47.2277,86300.0
2010-04-22 13:45:00,68.28,68.38,68.24,68.24,95800.0,47.2346,47.3038,47.2069,47.2069,95800.0
2010-04-22 13:50:00,68.25,68.32,68.09,68.16,135200.0,47.2138,47.2623,47.1032,47.1516,135200.0
2010-04-22 13:55:00,68.17,68.25,68.16,68.23,70800.0,47.1585,47.2138,47.1516,47.2,70800.0
2010-04-22 14:00:00,68.23,68.24,68.11,68.15,85300.0,47.2,47.2069,47.117,47.1447,85300.0
2010-04-22 14:05:00,68.15,68.22,67.56,68.21,90800.0,47.1447,47.1931,46.7365,47.1862,90800.0
2010-04-22 14:10:00,68.21,68.21,68.09,68.16,57100.0,47.1862,47.1862,47.1032,47.1516,57100.0
2010-04-22 14:15:00,68.16,68.18,68.08,68.13,95100.0,47.1516,47.1654,47.0962,47.1308,95100.0
2010-04-22 14:20:00,68.13,68.2,68.07,68.19,77700.0,47.1308,47.1792,47.0893,47.1723,77700.0
2010-04-22 14:25:00,68.19,68.3,68.16,68.29,142100.0,47.1723,47.2484,47.1516,47.2415,142100.0
2010-04-22 14:30:00,68.3,68.3,68.17,68.24,117400.0,47.2484,47.2484,47.1585,47.2069,117400.0
2010-04-22 14:35:00,68.24,68.31,68.21,68.23,90200.0,47.2069,47.2553,47.1862,47.2,90200.0
2010-04-22 14:40:00,68.23,68.26,68.17,68.21,73900.0,47.2,47.2208,47.1585,47.1862,73900.0
2010-04-22 14:45:00,68.2,68.32,68.18,68.3,160900.0,47.1792,47.2623,47.1654,47.2484,160900.0
2010-04-22 14:50:00,68.3,68.31,68.24,68.29,108500.0,47.2484,47.2553,47.2069,47.2415,108500.0
2010-04-22 14:55:00,68.3,68.3,68.2,68.24,69100.0,47.2484,47.2484,47.1792,47.2069,69100.0
2010-04-22 15:00:00,68.24,68.3,68.19,68.22,118100.0,47.2069,47.2484,47.1723,47.1931,118100.0
2010-04-22 15:05:00,68.22,68.3,68.14,68.17,219200.0,47.1931,47.2484,47.1377,47.1585,219200.0
2010-04-22 15:10:00,68.18,68.27,68.14,68.26,95100.0,47.1654,47.2277,47.1377,47.2208,95100.0
2010-04-22 15:15:00,68.25,68.27,68.2,68.21,100900.0,47.2138,47.2277,47.1792,47.1862,100900.0
2010-04-22 15:20:00,68.2,68.28,68.2,68.25,94700.0,47.1792,47.2346,47.1792,47.2138,94700.0
2010-04-22 15:25:00,68.26,68.26,68.2,68.23,182500.0,47.2208,47.2208,47.1792,47.2,182500.0
2010-04-22 15:30:00,68.22,68.25,68.15,68.15,153600.0,47.1931,47.2138,47.1447,47.1447,153600.0
2010-04-22 15:35:00,68.15,68.19,68.13,68.18,102100.0,47.1447,47.1723,47.1308,47.1654,102100.0
2010-04-22 15:40:00,68.17,68.33,68.14,68.31,196000.0,47.1585,47.2692,47.1377,47.2553,196000.0
2010-04-22 15:45:00,68.31,68.32,68.19,68.23,234200.0,47.2553,47.2623,47.1723,47.2,234200.0
2010-04-22 15:50:00,68.23,68.41,68.23,68.31,327600.0,47.2,47.3245,47.2,47.2553,327600.0
2010-04-22 15:55:00,68.3,68.33,68.17,68.21,351900.0,47.2484,47.2692,47.1585,47.1862,351900.0
2010-04-23 09:30:00,70.22,72.0,69.9,71.68,1814700.0,48.5766,49.808,48.3553,49.5866,1814700.0
2010-04-23 09:35:00,71.69,71.8,71.32,71.75,914200.0,49.5936,49.6696,49.3376,49.6351,914200.0
2010-04-23 09:40:00,71.75,72.14,71.35,71.36,916300.0,49.6351,49.9049,49.3583,49.3653,916300.0
2010-04-23 09:45:00,71.35,71.75,71.35,71.71,558300.0,49.3583,49.6351,49.3583,49.6074,558300.0
2010-04-23 09:50:00,71.72,72.2,71.71,72.17,627800.0,49.6143,49.9464,49.6074,49.9256,627800.0
2010-04-23 09:55:00,72.16,72.4,71.95,72.19,586600.0,49.9187,50.0847,49.7734,49.9394,586600.0
2010-04-23 10:00:00,72.24,72.36,71.85,71.99,498900.0,49.974,50.057,49.7042,49.8011,498900.0
2010-04-23 10:05:00,72.0,72.02,71.88,71.96,429200.0,49.808,49.8218,49.725,49.7803,429200.0
2010-04-23 10:10:00,71.95,72.08,71.72,71.98,354400.0,49.7734,49.8633,49.6143,49.7942,354400.0
2010-04-23 10:15:00,71.99,72.01,71.82,71.9,274400.0,49.8011,49.8149,49.6835,49.7388,274400.0
2010-04-23 10:20:00,71.91,72.0,71.85,71.93,283000.0,49.7457,49.808,49.7042,49.7596,283000.0
2010-04-23 10:25:00,71.93,72.26,71.91,72.1,326800.0,49.7596,49.9879,49.7457,49.8772,326800.0
2010-04-23 10:30:00,72.1,72.25,72.02,72.13,319400.0,49.8772,49.9809,49.8218,49.8979,319400.0
2010-04-23 10:35:00,72.12,72.5,72.09,72.44,434700.0,49.891,50.1539,49.8703,50.1124,434700.0
2010-04-23 10:40:00,72.47,73.0,72.4,72.79,658800.0,50.1331,50.4998,50.0847,50.3545,658800.0
2010-04-23 10:45:00,72.79,72.84,72.45,72.57,182900.0,50.3545,50.3891,50.1193,50.2023,182900.0
2010-04-23 10:50:00,72.57,72.62,72.45,72.6,218500.0,50.2023,50.2369,50.1193,50.2231,218500.0
2010-04-23 10:55:00,72.6,72.8,72.57,72.77,294600.0,50.2231,50.3614,50.2023,50.3407,294600.0
2010-04-23 11:00:00,72.77,72.87,72.37,72.56,310900.0,50.3407,50.4099,50.064,50.1954,310900.0
2010-04-23 11:05:00,72.56,72.7,72.52,72.62,183200.0,50.1954,50.2922,50.1677,50.2369,183200.0
2010-04-23 11:10:00,72.63,72.79,72.56,72.58,173000.0,50.2438,50.3545,50.1954,50.2092,173000.0
2010-04-23 11:15:00,72.57,72.71,72.51,72.69,144700.0,50.2023,50.2992,50.1608,50.2853,144700.0
2010-04-23 11:20:00,72.68,72.68,72.38,72.42,142800.0,50.2784,50.2784,50.0709,50.0986,142800.0
2010-04-23 11:25:00,72.43,72.44,72.15,72.18,280200.0,50.1055,50.1124,49.9118,49.9325,280200.0
2010-04-23 11:30:00,72.18,72.18,71.8,71.96,316500.0,49.9325,49.9325,49.6696,49.7803,316500.0
2010-04-23 11:35:00,71.96,72.29,71.96,72.28,205300.0,49.7803,50.0086,49.7803,50.0017,205300.0
2010-04-23 11:40:00,72.28,72.29,72.17,72.23,146000.0,50.0017,50.0086,49.9256,49.9671,146000.0
2010-04-23 11:45:00,72.22,72.24,72.13,72.14,133100.0,49.9602,49.974,49.8979,49.9049,133100.0
2010-04-23 11:50:00,72.15,72.21,72.05,72.2,150900.0,49.9118,49.9533,49.8426,49.9464,150900.0
2010-04-23 11:55:00,72.19,72.2,72.08,72.17,81400.0,49.9394,49.9464,49.8633,49.9256,81400.0
2010-04-23 12:00:00,72.18,72.37,72.17,72.36,236900.0,49.9325,50.064,49.9256,50.057,236900.0
2010-04-23 12:05:00,72.36,72.54,72.32,72.49,244000.0,50.057,50.1816,50.0294,50.147,244000.0
2010-04-23 12:10:00,72.49,72.66,72.45,72.64,204800.0,50.147,50.2646,50.1193,50.2507,204800.0
2010-04-23 12:15:00,72.65,72.74,72.64,72.71,151400.0,50.2577,50.3199,50.2507,50.2992,151400.0
2010-04-23 12:20:00,72.72,72.84,72.69,72.78,153100.0,50.3061,50.3891,50.2853,50.3476,153100.0
2010-04-23 12:25:00,72.78,72.91,72.77,72.9,165100.0,50.3476,50.4375,50.3407,50.4306,165100.0
2010-04-23 12:30:00,72.91,72.95,72.8,72.84,172500.0,50.4375,50.4652,50.3614,50.3891,172500.0
2010-04-23 12:35:00,72.84,72.93,72.77,72.91,121600.0,50.3891,50.4514,50.3407,50.4375,121600.0
2010-04-23 12:40:00,72.92,73.0,72.91,72.97,132900.0,50.4444,50.4998,50.4375,50.479,132900.0
2010-04-23 12:45:00,72.97,72.98,72.87,72.88,200300.0,50.479,50.4859,50.4099,50.4168,200300.0
2010-04-23 12:50:00,72.89,72.93,72.79,72.79,122700.0,50.4237,50.4514,50.3545,50.3545,122700.0
2010-04-23 12:55:00,72.81,72.88,72.73,72.87,87800.0,50.3683,50.4168,50.313,50.4099,87800.0
2010-04-23 13:00:00,72.86,72.95,72.82,72.92,100100.0,50.4029,50.4652,50.3753,50.4444,100100.0
2010-04-23 13:05:00,72.92,72.95,72.85,72.85,105400.0,50.4444,50.4652,50.396,50.396,105400.0
2010-04-23 13:10:00,72.86,72.88,72.73,72.81,71500.0,50.4029,50.4168,50.313,50.3683,71500.0
2010-04-23 13:15:00,72.82,72.94,72.81,72.91,98700.0,50.3753,50.4583,50.3683,50.4375,98700.0
2010-04-23 13:20:00,72.9,73.09,72.9,73.05,256100.0,50.4306,50.562,50.4306,50.5344,256100.0
2010-04-23 13:25:00,73.04,73.1,72.92,73.06,227200.0,50.5275,50.569,50.4444,50.5413,227200.0
2010-04-23 13:30:00,73.05,73.19,73.05,73.1,213000.0,50.5344,50.6312,50.5344,50.569,213000.0
2010-04-23 13:35:00,73.1,73.11,73.01,73.03,83100.0,50.569,50.5759,50.5067,50.5205,83100.0
2010-04-23 13:40:00,73.02,73.03,72.7,72.7,174100.0,50.5136,50.5205,50.2922,50.2922,174100.0
2010-04-23 13:45:00,72.7,72.97,72.7,72.93,93300.0,50.2922,50.479,50.2922,50.4514,93300.0
2010-04-23 13:50:00,72.94,72.98,72.91,72.95,52700.0,50.4583,50.4859,50.4375,50.4652,52700.0
2010-04-23 13:55:00,72.96,72.96,72.85,72.86,67500.0,50.4721,50.4721,50.396,50.4029,67500.0
2010-04-23 14:00:00,72.86,72.87,72.76,72.82,99600.0,50.4029,50.4099,50.3338,50.3753,99600.0
2010-04-23 14:05:00,72.83,72.96,72.8,72.84,84200.0,50.3822,50.4721,50.3614,50.3891,84200.0
2010-04-23 14:10:00,72.85,72.95,72.83,72.91,62500.0,50.396,50.4652,50.3822,50.4375,62500.0
2010-04-23 14:15:00,72.9,72.96,72.86,72.86,73400.0,50.4306,50.4721,50.4029,50.4029,73400.0
2010-04-23 14:20:00,72.86,72.9,72.8,72.87,68400.0,50.4029,50.4306,50.3614,50.4099,68400.0
2010-04-23 14:25:00,72.87,72.93,72.83,72.91,82700.0,50.4099,50.4514,50.3822,50.4375,82700.0
2010-04-23 14:30:00,72.91,72.92,72.79,72.92,111600.0,50.4375,50.4444,50.3545,50.4444,111600.0
2010-04-23 14:35:00,72.91,72.98,72.87,72.87,143600.0,50.4375,50.4859,50.4099,50.4099,143600.0
2010-04-23 14:40:00,72.88,72.89,72.82,72.87,154500.0,50.4168,50.4237,50.3753,50.4099,154500.0
2010-04-23 14:45:00,72.87,72.96,72.87,72.95,114700.0,50.4099,50.4721,50.4099,50.4652,114700.0
2010-04-23 14:50:00,72.94,73.19,72.91,73.18,326000.0,50.4583,50.6312,50.4375,50.6243,326000.0
2010-04-23 14:55:00,73.14,73.14,73.02,73.02,205900.0,50.5966,50.5966,50.5136,50.5136,205900.0
2010-04-23 15:00:00,73.02,73.05,72.93,73.02,183600.0,50.5136,50.5344,50.4514,50.5136,183600.0
2010-04-23 15:05:00,73.02,73.04,72.9,72.96,188200.0,50.5136,50.5275,50.4306,50.4721,188200.0
2010-04-23 15:10:00,72.96,73.01,72.91,72.97,187900.0,50.4721,50.5067,50.4375,50.479,187900.0
2010-04-23 15:15:00,72.97,73.03,72.95,73.02,203400.0,50.479,50.5205,50.4652,50.5136,203400.0
2010-04-23 15:20:00,73.03,73.05,72.95,72.95,160100.0,50.5205,50.5344,50.4652,50.4652,160100.0
2010-04-23 15:25:00,72.95,72.96,72.82,72.82,197600.0,50.4652,50.4721,50.3753,50.3753,197600.0
2010-04-23 15:30:00,72.82,72.93,72.78,72.79,262200.0,50.3753,50.4514,50.3476,50.3545,262200.0
2010-04-23 15:35:00,72.79,72.81,72.72,72.78,329600.0,50.3545,50.3683,50.3061,50.3476,329600.0
2010-04-23 15:40:00,72.77,72.79,72.62,72.62,299300.0,50.3407,50.3545,50.2369,50.2369,299300.0
2010-04-23 15:45:00,72.62,72.85,72.61,72.77,316400.0,50.2369,50.396,50.23,50.3407,316400.0
2010-04-23 15:50:00,72.77,72.85,72.74,72.84,428000.0,50.3407,50.396,50.3199,50.3891,428000.0
2010-04-23 15:55:00,72.84,72.86,72.67,72.68,810500.0,50.3891,50.4029,50.2715,50.2784,810500.0
2010-04-26 09:30:00,72.6,72.94,72.6,72.83,423500.0,50.2231,50.4583,50.2231,50.3822,423500.0
2010-04-26 09:35:00,72.84,72.84,72.38,72.62,372300.0,50.3891,50.3891,50.0709,50.2369,372300.0
2010-04-26 09:40:00,72.63,72.88,72.6,72.82,223800.0,50.2438,50.4168,50.2231,50.3753,223800.0
2010-04-26 09:45:00,72.82,72.99,72.69,72.81,274000.0,50.3753,50.4929,50.2853,50.3683,274000.0
2010-04-26 09:50:00,72.79,72.88,72.67,72.75,210400.0,50.3545,50.4168,50.2715,50.3268,210400.0
2010-04-26 09:55:00,72.75,72.76,72.49,72.58,206000.0,50.3268,50.3338,50.147,50.2092,206000.0
2010-04-26 10:00:00,72.58,72.62,72.47,72.54,265700.0,50.2092,50.2369,50.1331,50.1816,265700.0
2010-04-26 10:05:00,72.55,72.6,72.31,72.32,176500.0,50.1885,50.2231,50.0225,50.0294,176500.0
2010-04-26 10:10:00,72.32,72.59,72.32,72.57,204300.0,50.0294,50.2162,50.0294,50.2023,204300.0
2010-04-26 10:15:00,72.58,72.73,72.25,72.25,222800.0,50.2092,50.313,49.9809,49.9809,222800.0
2010-04-26 10:20:00,72.25,72.62,72.25,72.55,169500.0,49.9809,50.2369,49.9809,50.1885,169500.0
2010-04-26 10:25:00,72.55,72.63,72.42,72.42,135700.0,50.1885,50.2438,50.0986,50.0986,135700.0
2010-04-26 10:30:00,72.42,72.57,72.4,72.47,131500.0,50.0986,50.2023,50.0847,50.1331,131500.0
2010-04-26 10:35:00,72.47,72.54,72.3,72.45,134600.0,50.1331,50.1816,50.0155,50.1193,134600.0
2010-04-26 10:40:00,72.45,72.52,72.44,72.5,120200.0,50.1193,50.1677,50.1124,50.1539,120200.0
2010-04-26 10:45:00,72.5,72.59,72.39,72.42,100300.0,50.1539,50.2162,50.0778,50.0986,100300.0
2010-04-26 10:50:00,72.42,72.69,72.4,72.68,117300.0,50.0986,50.2853,50.0847,50.2784,117300.0
2010-04-26 10:55:00,72.69,72.75,72.62,72.68,113400.0,50.2853,50.3268,50.2369,50.2784,113400.0
2010-04-26 11:00:00,72.69,72.89,72.68,72.89,114300.0,50.2853,50.4237,50.2784,50.4237,114300.0
2010-04-26 11:05:00,72.88,72.95,72.85,72.92,110100.0,50.4168,50.4652,50.396,50.4444,110100.0
2010-04-26 11:10:00,72.93,73.0,72.84,72.98,104700.0,50.4514,50.4998,50.3891,50.4859,104700.0
2010-04-26 11:15:00,72.98,72.99,72.81,72.82,106400.0,50.4859,50.4929,50.3683,50.3753,106400.0
2010-04-26 11:20:00,72.82,72.83,72.55,72.55,87400.0,50.3753,50.3822,50.1885,50.1885,87400.0
2010-04-26 11:25:00,72.55,72.66,72.53,72.6,63000.0,50.1885,50.2646,50.1746,50.2231,63000.0
2010-04-26 11:30:00,72.61,72.65,72.51,72.51,57600.0,50.23,50.2577,50.1608,50.1608,57600.0
2010-04-26 11:35:00,72.51,72.55,72.45,72.48,65500.0,50.1608,50.1885,50.1193,50.1401,65500.0
2010-04-26 11:40:00,72.48,72.52,72.43,72.52,52700.0,50.1401,50.1677,50.1055,50.1677,52700.0
2010-04-26 11:45:00,72.51,72.64,72.45,72.54,48400.0,50.1608,50.2507,50.1193,50.1816,48400.0
2010-04-26 11:50:00,72.54,72.55,72.36,72.37,100400.0,50.1816,50.1885,50.057,50.064,100400.0
2010-04-26 11:55:00,72.37,72.46,72.36,72.43,95100.0,50.064,50.1262,50.057,50.1055,95100.0
2010-04-26 12:00:00,72.44,72.48,72.39,72.45,81200.0,50.1124,50.1401,50.0778,50.1193,81200.0
2010-04-26 12:05:00,72.45,72.62,72.43,72.6,149600.0,50.1193,50.2369,50.1055,50.2231,149600.0
2010-04-26 12:10:00,72.61,72.79,72.59,72.78,67800.0,50.23,50.3545,50.2162,50.3476,67800.0
2010-04-26 12:15:00,72.78,72.84,72.69,72.78,89300.0,50.3476,50.3891,50.2853,50.3476,89300.0
2010-04-26 12:20:00,72.78,72.78,72.67,72.69,260900.0,50.3476,50.3476,50.2715,50.2853,260900.0
2010-04-26 12:25:00,72.68,72.76,72.66,72.73,65500.0,50.2784,50.3338,50.2646,50.313,65500.0
2010-04-26 12:30:00,72.73,72.83,72.67,72.81,64200.0,50.313,50.3822,50.2715,50.3683,64200.0
2010-04-26 12:35:00,72.81,72.92,72.8,72.82,65000.0,50.3683,50.4444,50.3614,50.3753,65000.0
2010-04-26 12:40:00,72.82,72.83,72.73,72.81,44000.0,50.3753,50.3822,50.313,50.3683,44000.0
2010-04-26 12:45:00,72.8,72.81,72.73,72.75,83400.0,50.3614,50.3683,50.313,50.3268,83400.0
2010-04-26 12:50:00,72.76,72.78,72.71,72.73,47400.0,50.3338,50.3476,50.2992,50.313,47400.0
2010-04-26 12:55:00,72.74,72.82,72.73,72.8,51800.0,50.3199,50.3753,50.313,50.3614,51800.0
2010-04-26 13:00:00,72.8,72.84,72.72,72.73,52400.0,50.3614,50.3891,50.3061,50.313,52400.0
2010-04-26 13:05:00,72.72,72.75,72.61,72.61,51100.0,50.3061,50.3268,50.23,50.23,51100.0
2010-04-26 13:10:00,72.61,72.69,72.54,72.68,104800.0,50.23,50.2853,50.1816,50.2784,104800.0
2010-04-26 13:15:00,72.68,72.71,72.61,72.68,72100.0,50.2784,50.2992,50.23,50.2784,72100.0
2010-04-26 13:20:00,72.67,72.69,72.61,72.66,47900.0,50.2715,50.2853,50.23,50.2646,47900.0
2010-04-26 13:25:00,72.65,72.76,72.65,72.72,153100.0,50.2577,50.3338,50.2577,50.3061,153100.0
2010-04-26 13:30:00,72.71,72.75,72.67,72.74,105500.0,50.2992,50.3268,50.2715,50.3199,105500.0
2010-04-26 13:35:00,72.74,72.85,72.71,72.8,152800.0,50.3199,50.396,50.2992,50.3614,152800.0
2010-04-26 13:40:00,72.81,72.95,72.79,72.94,89300.0,50.3683,50.4652,50.3545,50.4583,89300.0
2010-04-26 13:45:00,72.94,72.94,72.81,72.85,65500.0,50.4583,50.4583,50.3683,50.396,65500.0
2010-04-26 13:50:00,72.86,72.89,72.82,72.87,88100.0,50.4029,50.4237,50.3753,50.4099,88100.0
2010-04-26 13:55:00,72.86,72.94,72.86,72.9,61800.0,50.4029,50.4583,50.4029,50.4306,61800.0
2010-04-26 14:00:00,72.91,72.96,72.85,72.85,90500.0,50.4375,50.4721,50.396,50.396,90500.0
2010-04-26 14:05:00,72.84,72.86,72.79,72.85,75300.0,50.3891,50.4029,50.3545,50.396,75300.0
2010-04-26 14:10:00,72.85,72.89,72.8,72.89,82900.0,50.396,50.4237,50.3614,50.4237,82900.0
2010-04-26 14:15:00,72.9,73.0,72.89,72.96,74600.0,50.4306,50.4998,50.4237,50.4721,74600.0
2010-04-26 14:20:00,72.95,73.0,72.9,73.0,83000.0,50.4652,50.4998,50.4306,50.4998,83000.0
2010-04-26 14:25:00,73.0,73.17,72.99,73.15,215500.0,50.4998,50.6174,50.4929,50.6035,215500.0
2010-04-26 14:30:00,73.14,73.15,73.07,73.14,85500.0,50.5966,50.6035,50.5482,50.5966,85500.0
2010-04-26 14:35:00,73.14,73.15,73.05,73.05,64200.0,50.5966,50.6035,50.5344,50.5344,64200.0
2010-04-26 14:40:00,73.06,73.1,73.05,73.07,91500.0,50.5413,50.569,50.5344,50.5482,91500.0
2010-04-26 14:45:00,73.07,73.1,73.01,73.07,83700.0,50.5482,50.569,50.5067,50.5482,83700.0
2010-04-26 14:50:00,73.08,73.1,73.04,73.06,75000.0,50.5551,50.569,50.5275,50.5413,75000.0
2010-04-26 14:55:00,73.05,73.05,72.75,72.76,145800.0,50.5344,50.5344,50.3268,50.3338,145800.0
2010-04-26 15:00:00,72.75,72.89,72.74,72.83,140000.0,50.3268,50.4237,50.3199,50.3822,140000.0
2010-04-26 15:05:00,72.84,72.84,72.71,72.79,100300.0,50.3891,50.3891,50.2992,50.3545,100300.0
2010-04-26 15:10:00,72.79,72.79,72.62,72.64,94700.0,50.3545,50.3545,50.2369,50.2507,94700.0
2010-04-26 15:15:00,72.63,72.67,72.57,72.6,154900.0,50.2438,50.2715,50.2023,50.2231,154900.0
2010-04-26 15:20:00,72.6,72.62,72.51,72.61,159600.0,50.2231,50.2369,50.1608,50.23,159600.0
2010-04-26 15:25:00,72.61,72.67,72.6,72.65,123000.0,50.23,50.2715,50.2231,50.2577,123000.0
2010-04-26 15:30:00,72.66,72.73,72.65,72.68,150500.0,50.2646,50.313,50.2577,50.2784,150500.0
2010-04-26 15:35:00,72.69,72.78,72.66,72.73,198700.0,50.2853,50.3476,50.2646,50.313,198700.0
2010-04-26 15:40:00,72.76,72.83,72.71,72.81,138700.0,50.3338,50.3822,50.2992,50.3683,138700.0
2010-04-26 15:45:00,72.81,72.84,72.7,72.84,288200.0,50.3683,50.3891,50.2922,50.3891,288200.0
2010-04-26 15:50:00,72.83,72.86,72.75,72.86,326600.0,50.3822,50.4029,50.3268,50.4029,326600.0
2010-04-26 15:55:00,72.85,72.86,72.66,72.66,311100.0,50.396,50.4029,50.2646,50.2646,311100.0
2010-04-27 09:30:00,72.39,72.55,72.04,72.48,251000.0,50.0778,50.1885,49.8357,50.1401,251000.0
2010-04-27 09:35:00,72.48,72.5,72.3,72.47,292200.0,50.1401,50.1539,50.0155,50.1331,292200.0
2010-04-27 09:40:00,72.47,72.59,72.37,72.39,165600.0,50.1331,50.2162,50.064,50.0778,165600.0
2010-04-27 09:45:00,72.39,72.42,71.88,71.9,360700.0,50.0778,50.0986,49.725,49.7388,360700.0
2010-04-27 09:50:00,71.92,72.02,71.8,71.89,155500.0,49.7527,49.8218,49.6696,49.7319,155500.0
2010-04-27 09:55:00,71.89,71.99,71.62,71.81,580700.0,49.7319,49.8011,49.5451,49.6766,580700.0
2010-04-27 10:00:00,71.82,72.0,71.52,71.8,387800.0,49.6835,49.808,49.476,49.6696,387800.0
2010-04-27 10:05:00,71.82,72.0,71.77,71.91,140900.0,49.6835,49.808,49.6489,49.7457,140900.0
2010-04-27 10:10:00,71.91,72.1,71.89,72.08,223800.0,49.7457,49.8772,49.7319,49.8633,223800.0
2010-04-27 10:15:00,72.09,72.14,71.92,72.07,93700.0,49.8703,49.9049,49.7527,49.8564,93700.0
2010-04-27 10:20:00,72.07,72.12,71.92,72.03,115200.0,49.8564,49.891,49.7527,49.8288,115200.0
2010-04-27 10:25:00,72.03,72.13,72.0,72.1,89200.0,49.8288,49.8979,49.808,49.8772,89200.0
2010-04-27 10:30:00,72.11,72.39,72.09,72.37,86300.0,49.8841,50.0778,49.8703,50.064,86300.0
2010-04-27 10:35:00,72.36,72.53,72.3,72.45,194500.0,50.057,50.1746,50.0155,50.1193,194500.0
2010-04-27 10:40:00,72.45,72.47,72.12,72.17,134000.0,50.1193,50.1331,49.891,49.9256,134000.0
2010-04-27 10:45:00,72.17,72.37,72.15,72.23,113500.0,49.9256,50.064,49.9118,49.9671,113500.0
2010-04-27 10:50:00,72.23,72.25,71.9,72.07,240400.0,49.9671,49.9809,49.7388,49.8564,240400.0
2010-04-27 10:55:00,72.09,72.2,71.99,72.14,118500.0,49.8703,49.9464,49.8011,49.9049,118500.0
2010-04-27 11:00:00,72.16,72.28,72.13,72.24,134900.0,49.9187,50.0017,49.8979,49.974,134900.0
2010-04-27 11:05:00,72.23,72.25,72.11,72.12,132900.0,49.9671,49.9809,49.8841,49.891,132900.0
2010-04-27 11:10:00,72.11,72.11,71.73,71.81,171600.0,49.8841,49.8841,49.6212,49.6766,171600.0
2010-04-27 11:15:00,71.81,71.81,71.57,71.65,155600.0,49.6766,49.6766,49.5105,49.5659,155600.0
2010-04-27 11:20:00,71.66,71.69,71.28,71.28,322800.0,49.5728,49.5936,49.3099,49.3099,322800.0
2010-04-27 11:25:00,71.27,71.29,70.62,70.96,490200.0,49.303,49.3168,48.8534,49.0886,490200.0
2010-04-27 11:30:00,70.96,71.02,70.45,70.84,382900.0,49.0886,49.1301,48.7357,49.0055,382900.0
2010-04-27 11:35:00,70.85,70.94,70.61,70.61,216400.0,49.0125,49.0747,48.8464,48.8464,216400.0
2010-04-27 11:40:00,70.62,70.82,70.49,70.8,237600.0,48.8534,48.9917,48.7634,48.9779,237600.0
2010-04-27 11:45:00,70.8,70.85,70.54,70.54,185300.0,48.9779,49.0125,48.798,48.798,185300.0
2010-04-27 11:50:00,70.54,70.84,70.52,70.59,156100.0,48.798,49.0055,48.7842,48.8326,156100.0
2010-04-27 11:55:00,70.59,70.6,70.36,70.46,224300.0,48.8326,48.8395,48.6735,48.7427,224300.0
2010-04-27 12:00:00,70.46,70.68,70.44,70.63,228100.0,48.7427,48.8949,48.7288,48.8603,228100.0
2010-04-27 12:05:00,70.63,70.64,70.5,70.54,209700.0,48.8603,48.8672,48.7703,48.798,209700.0
2010-04-27 12:10:00,70.54,70.54,70.2,70.22,147000.0,48.798,48.798,48.5628,48.5766,147000.0
2010-04-27 12:15:00,70.24,70.25,70.1,70.2,153800.0,48.5905,48.5974,48.4936,48.5628,153800.0
2010-04-27 12:20:00,70.19,70.56,70.18,70.48,374100.0,48.5559,48.8118,48.549,48.7565,374100.0
2010-04-27 12:25:00,70.47,70.59,70.28,70.33,226300.0,48.7496,48.8326,48.6181,48.6527,226300.0
2010-04-27 12:30:00,70.35,70.45,70.29,70.42,101100.0,48.6666,48.7357,48.6251,48.715,101100.0
2010-04-27 12:35:00,70.44,70.59,70.39,70.58,60400.0,48.7288,48.8326,48.6942,48.8257,60400.0
2010-04-27 12:40:00,70.58,70.69,70.52,70.69,71500.0,48.8257,48.9018,48.7842,48.9018,71500.0
2010-04-27 12:45:00,70.69,70.69,70.52,70.55,61300.0,48.9018,48.9018,48.7842,48.8049,61300.0
2010-04-27 12:50:00,70.56,70.73,70.55,70.71,90600.0,48.8118,48.9294,48.8049,48.9156,90600.0
2010-04-27 12:55:00,70.71,70.85,70.68,70.84,48600.0,48.9156,49.0125,48.8949,49.0055,48600.0
2010-04-27 13:00:00,70.84,70.96,70.83,70.88,65800.0,49.0055,49.0886,48.9986,49.0332,65800.0
2010-04-27 13:05:00,70.89,70.98,70.82,70.89,59000.0,49.0401,49.1024,48.9917,49.0401,59000.0
2010-04-27 13:10:00,70.88,70.96,70.85,70.94,64300.0,49.0332,49.0886,49.0125,49.0747,64300.0
2010-04-27 13:15:00,70.94,71.11,70.86,71.09,121900.0,49.0747,49.1923,49.0194,49.1785,121900.0
2010-04-27 13:20:00,71.09,71.18,71.02,71.04,101200.0,49.1785,49.2407,49.1301,49.1439,101200.0
2010-04-27 13:25:00,71.03,71.12,70.95,71.12,96100.0,49.137,49.1992,49.0816,49.1992,96100.0
2010-04-27 13:30:00,71.11,71.12,70.85,70.86,96000.0,49.1923,49.1992,49.0125,49.0194,96000.0
2010-04-27 13:35:00,70.86,70.99,70.86,70.93,82100.0,49.0194,49.1093,49.0194,49.0678,82100.0
2010-04-27 13:40:00,70.93,70.95,70.82,70.82,95400.0,49.0678,49.0816,48.9917,48.9917,95400.0
2010-04-27 13:45:00,70.81,70.81,70.71,70.8,97000.0,48.9848,48.9848,48.9156,48.9779,97000.0
2010-04-27 13:50:00,70.8,70.85,70.74,70.83,135800.0,48.9779,49.0125,48.9364,48.9986,135800.0
2010-04-27 13:55:00,70.84,70.92,70.79,70.8,58600.0,49.0055,49.0609,48.971,48.9779,58600.0
2010-04-27 14:00:00,70.8,70.86,70.54,70.56,96500.0,48.9779,49.0194,48.798,48.8118,96500.0
2010-04-27 14:05:00,70.57,70.78,70.56,70.75,130700.0,48.8188,48.964,48.8118,48.9433,130700.0
2010-04-27 14:10:00,70.75,70.78,70.69,70.75,74800.0,48.9433,48.964,48.9018,48.9433,74800.0
2010-04-27 14:15:00,70.76,70.84,70.66,70.78,73300.0,48.9502,49.0055,48.881,48.964,73300.0
2010-04-27 14:20:00,70.78,70.78,70.62,70.71,102800.0,48.964,48.964,48.8534,48.9156,102800.0
2010-04-27 14:25:00,70.72,70.84,70.64,70.65,82400.0,48.9225,49.0055,48.8672,48.8741,82400.0
2010-04-27 14:30:00,70.64,70.66,70.55,70.59,77100.0,48.8672,48.881,48.8049,48.8326,77100.0
2010-04-27 14:35:00,70.59,70.63,70.45,70.59,144700.0,48.8326,48.8603,48.7357,48.8326,144700.0
2010-04-27 14:40:00,70.58,70.77,70.53,70.71,117100.0,48.8257,48.9571,48.7911,48.9156,117100.0
2010-04-27 14:45:00,70.71,70.78,70.63,70.67,118800.0,48.9156,48.964,48.8603,48.8879,118800.0
2010-04-27 14:50:00,70.68,70.71,70.5,70.67,113900.0,48.8949,48.9156,48.7703,48.8879,113900.0
2010-04-27 14:55:00,70.68,70.72,70.54,70.69,108300.0,48.8949,48.9225,48.798,48.9018,108300.0
2010-04-27 15:00:00,70.69,70.77,70.54,70.61,205700.0,48.9018,48.9571,48.798,48.8464,205700.0
2010-04-27 15:05:00,70.61,70.88,70.6,70.87,138300.0,48.8464,49.0332,48.8395,49.0263,138300.0
2010-04-27 15:10:00,70.87,70.94,70.78,70.81,92600.0,49.0263,49.0747,48.964,48.9848,92600.0
2010-04-27 15:15:00,70.8,70.95,70.72,70.91,122600.0,48.9779,49.0816,48.9225,49.054,122600.0
2010-04-27 15:20:00,70.92,70.98,70.85,70.94,90700.0,49.0609,49.1024,49.0125,49.0747,90700.0
2010-04-27 15:25:00,70.93,70.93,70.67,70.78,121300.0,49.0678,49.0678,48.8879,48.964,121300.0
2010-04-27 15:30:00,70.78,70.79,70.55,70.64,184300.0,48.964,48.971,48.8049,48.8672,184300.0
2010-04-27 15:35:00,70.65,70.7,70.47,70.56,205100.0,48.8741,48.9087,48.7496,48.8118,205100.0
2010-04-27 15:40:00,70.54,70.54,70.28,70.45,212100.0,48.798,48.798,48.6181,48.7357,212100.0
2010-04-27 15:45:00,70.46,70.49,70.32,70.46,471500.0,48.7427,48.7634,48.6458,48.7427,471500.0
2010-04-27 15:50:00,70.46,70.51,70.0,70.1,602900.0,48.7427,48.7773,48.4244,48.4936,602900.0
2010-04-27 15:55:00,70.11,70.34,70.1,70.3,737100.0,48.5005,48.6597,48.4936,48.632,737100.0
2010-04-28 09:30:00,70.77,70.89,70.45,70.52,293700.0,48.9571,49.0401,48.7357,48.7842,293700.0
2010-04-28 09:35:00,70.5,70.7,70.46,70.54,266600.0,48.7703,48.9087,48.7427,48.798,266600.0
2010-04-28 09:40:00,70.57,71.02,70.57,70.89,254600.0,48.8188,49.1301,48.8188,49.0401,254600.0
2010-04-28 09:45:00,70.91,71.14,70.75,71.04,173600.0,49.054,49.2131,48.9433,49.1439,173600.0
2010-04-28 09:50:00,71.04,71.07,70.46,70.48,246800.0,49.1439,49.1647,48.7427,48.7565,246800.0
2010-04-28 09:55:00,70.49,70.57,70.31,70.49,136400.0,48.7634,48.8188,48.6389,48.7634,136400.0
2010-04-28 10:00:00,70.48,70.56,70.2,70.24,164800.0,48.7565,48.8118,48.5628,48.5905,164800.0
2010-04-28 10:05:00,70.24,70.36,70.13,70.14,159700.0,48.5905,48.6735,48.5144,48.5213,159700.0
2010-04-28 10:10:00,70.15,70.3,70.05,70.14,142600.0,48.5282,48.632,48.459,48.5213,142600.0
2010-04-28 10:15:00,70.14,70.55,70.13,70.48,155900.0,48.5213,48.8049,48.5144,48.7565,155900.0
2010-04-28 10:20:00,70.48,70.51,70.28,70.4,139200.0,48.7565,48.7773,48.6181,48.7012,139200.0
2010-04-28 10:25:00,70.4,70.4,70.22,70.24,162700.0,48.7012,48.7012,48.5766,48.5905,162700.0
2010-04-28 10:30:00,70.23,70.43,70.15,70.17,161400.0,48.5836,48.7219,48.5282,48.5421,161400.0
2010-04-28 10:35:00,70.18,70.21,69.86,70.01,225600.0,48.549,48.5697,48.3276,48.4314,225600.0
2010-04-28 10:40:00,70.01,70.21,69.99,70.09,152800.0,48.4314,48.5697,48.4175,48.4867,152800.0
2010-04-28 10:45:00,70.1,70.28,70.0,70.03,207900.0,48.4936,48.6181,48.4244,48.4452,207900.0
2010-04-28 10:50:00,70.05,70.26,70.04,70.18,140600.0,48.459,48.6043,48.4521,48.549,140600.0
2010-04-28 10:55:00,70.22,70.35,70.14,70.28,167200.0,48.5766,48.6666,48.5213,48.6181,167200.0
2010-04-28 11:00:00,70.28,70.39,70.14,70.36,105300.0,48.6181,48.6942,48.5213,48.6735,105300.0
2010-04-28 11:05:00,70.35,70.38,70.15,70.21,141700.0,48.6666,48.6873,48.5282,48.5697,141700.0
2010-04-28 11:10:00,70.21,70.21,70.02,70.15,97400.0,48.5697,48.5697,48.4383,48.5282,97400.0
2010-04-28 11:15:00,70.14,70.44,70.11,70.4,126000.0,48.5213,48.7288,48.5005,48.7012,126000.0
2010-04-28 11:20:00,70.4,70.42,70.24,70.35,116300.0,48.7012,48.715,48.5905,48.6666,116300.0
2010-04-28 11:25:00,70.36,70.38,69.71,69.84,462200.0,48.6735,48.6873,48.2238,48.3138,462200.0
2010-04-28 11:30:00,69.75,70.0,69.72,69.88,168200.0,48.2515,48.4244,48.2308,48.3414,168200.0
2010-04-28 11:35:00,69.89,69.9,69.12,69.43,314500.0,48.3484,48.3553,47.8157,48.0301,314500.0
2010-04-28 11:40:00,69.44,69.78,69.43,69.74,168300.0,48.0371,48.2723,48.0301,48.2446,168300.0
2010-04-28 11:45:00,69.74,69.88,69.54,69.78,86400.0,48.2446,48.3414,48.1062,48.2723,86400.0
2010-04-28 11:50:00,69.78,69.79,69.59,69.74,51900.0,48.2723,48.2792,48.1408,48.2446,51900.0
2010-04-28 11:55:00,69.74,69.88,69.64,69.73,62300.0,48.2446,48.3414,48.1754,48.2377,62300.0
2010-04-28 12:00:00,69.74,69.78,69.45,69.57,82600.0,48.2446,48.2723,48.044,48.127,82600.0
2010-04-28 12:05:00,69.55,69.62,69.41,69.6,75700.0,48.1131,48.1616,48.0163,48.1477,75700.0
2010-04-28 12:10:00,69.62,69.73,69.56,69.73,73000.0,48.1616,48.2377,48.1201,48.2377,73000.0
2010-04-28 12:15:00,69.73,69.83,69.71,69.78,44400.0,48.2377,48.3068,48.2238,48.2723,44400.0
2010-04-28 12:20:00,69.76,70.0,69.72,69.97,56500.0,48.2584,48.4244,48.2308,48.4037,56500.0
2010-04-28 12:25:00,69.97,70.1,69.97,70.1,49900.0,48.4037,48.4936,48.4037,48.4936,49900.0
2010-04-28 12:30:00,70.1,70.23,70.04,70.05,67400.0,48.4936,48.5836,48.4521,48.459,67400.0
2010-04-28 12:35:00,70.06,70.13,70.03,70.1,39200.0,48.466,48.5144,48.4452,48.4936,39200.0
2010-04-28 12:40:00,70.09,70.14,70.01,70.03,66300.0,48.4867,48.5213,48.4314,48.4452,66300.0
2010-04-28 12:45:00,70.03,70.11,70.03,70.07,32500.0,48.4452,48.5005,48.4452,48.4729,32500.0
2010-04-28 12:50:00,70.07,70.16,70.07,70.13,52300.0,48.4729,48.5351,48.4729,48.5144,52300.0
2010-04-28 12:55:00,70.13,70.14,70.01,70.06,73600.0,48.5144,48.5213,48.4314,48.466,73600.0
2010-04-28 13:00:00,70.05,70.07,70.0,70.05,35300.0,48.459,48.4729,48.4244,48.459,35300.0
2010-04-28 13:05:00,70.05,70.16,70.04,70.06,60500.0,48.459,48.5351,48.4521,48.466,60500.0
2010-04-28 13:10:00,70.06,70.18,69.94,69.96,83400.0,48.466,48.549,48.3829,48.3968,83400.0
2010-04-28 13:15:00,69.96,70.01,69.91,69.95,56900.0,48.3968,48.4314,48.3622,48.3899,56900.0
2010-04-28 13:20:00,69.95,70.08,69.94,70.08,39500.0,48.3899,48.4798,48.3829,48.4798,39500.0
2010-04-28 13:25:00,70.08,70.09,69.97,70.03,63600.0,48.4798,48.4867,48.4037,48.4452,63600.0
2010-04-28 13:30:00,70.02,70.1,70.02,70.08,36700.0,48.4383,48.4936,48.4383,48.4798,36700.0
2010-04-28 13:35:00,70.08,70.17,70.06,70.15,52100.0,48.4798,48.5421,48.466,48.5282,52100.0
2010-04-28 13:40:00,70.15,70.2,70.13,70.15,34200.0,48.5282,48.5628,48.5144,48.5282,34200.0
2010-04-28 13:45:00,70.15,70.19,70.11,70.14,41300.0,48.5282,48.5559,48.5005,48.5213,41300.0
2010-04-28 13:50:00,70.14,70.19,70.13,70.17,42200.0,48.5213,48.5559,48.5144,48.5421,42200.0
2010-04-28 13:55:00,70.17,70.18,70.11,70.14,30400.0,48.5421,48.549,48.5005,48.5213,30400.0
2010-04-28 14:00:00,70.14,70.18,70.06,70.09,48300.0,48.5213,48.549,48.466,48.4867,48300.0
2010-04-28 14:05:00,70.11,70.17,70.09,70.16,30300.0,48.5005,48.5421,48.4867,48.5351,30300.0
2010-04-28 14:10:00,70.15,70.24,70.04,70.16,55900.0,48.5282,48.5905,48.4521,48.5351,55900.0
2010-04-28 14:15:00,70.16,70.28,70.0,70.11,95800.0,48.5351,48.6181,48.4244,48.5005,95800.0
2010-04-28 14:20:00,70.11,70.39,70.01,70.32,140400.0,48.5005,48.6942,48.4314,48.6458,140400.0
2010-04-28 14:25:00,70.32,70.46,70.24,70.24,107000.0,48.6458,48.7427,48.5905,48.5905,107000.0
2010-04-28 14:30:00,70.25,70.34,70.05,70.27,114900.0,48.5974,48.6597,48.459,48.6112,114900.0
2010-04-28 14:35:00,70.27,70.35,70.18,70.25,75900.0,48.6112,48.6666,48.549,48.5974,75900.0
2010-04-28 14:40:00,70.25,70.41,70.22,70.41,104500.0,48.5974,48.7081,48.5766,48.7081,104500.0
2010-04-28 14:45:00,70.41,70.47,70.26,70.34,168500.0,48.7081,48.7496,48.6043,48.6597,168500.0
2010-04-28 14:50:00,70.33,70.65,70.31,70.6,190400.0,48.6527,48.8741,48.6389,48.8395,190400.0
2010-04-28 14:55:00,70.59,70.66,70.47,70.53,152100.0,48.8326,48.881,48.7496,48.7911,152100.0
2010-04-28 15:00:00,70.53,70.66,70.5,70.58,100700.0,48.7911,48.881,48.7703,48.8257,100700.0
2010-04-28 15:05:00,70.58,70.66,70.46,70.63,159500.0,48.8257,48.881,48.7427,48.8603,159500.0
2010-04-28 15:10:00,70.63,70.7,70.59,70.7,117100.0,48.8603,48.9087,48.8326,48.9087,117100.0
2010-04-28 15:15:00,70.7,70.75,70.62,70.74,120200.0,48.9087,48.9433,48.8534,48.9364,120200.0
2010-04-28 15:20:00,70.74,70.91,70.69,70.8,147200.0,48.9364,49.054,48.9018,48.9779,147200.0
2010-04-28 15:25:00,70.8,70.9,70.74,70.87,140700.0,48.9779,49.047,48.9364,49.0263,140700.0
2010-04-28 15:30:00,70.87,70.96,70.8,70.82,107900.0,49.0263,49.0886,48.9779,48.9917,107900.0
2010-04-28 15:35:00,70.8,70.83,70.64,70.65,151500.0,48.9779,48.9986,48.8672,48.8741,151500.0
2010-04-28 15:40:00,70.65,70.71,70.57,70.7,141800.0,48.8741,48.9156,48.8188,48.9087,141800.0
2010-04-28 15:45:00,70.71,70.71,70.51,70.6,391100.0,48.9156,48.9156,48.7773,48.8395,391100.0
2010-04-28 15:50:00,70.59,70.83,70.55,70.79,336100.0,48.8326,48.9986,48.8049,48.971,336100.0
2010-04-28 15:55:00,70.79,71.04,70.79,71.02,552200.0,48.971,49.1439,48.971,49.1301,552200.0
2010-04-29 09:30:00,72.27,72.7,71.3,72.53,526600.0,49.9948,50.2922,49.3238,50.1746,526600.0
2010-04-29 09:35:00,72.53,72.75,72.28,72.74,252100.0,50.1746,50.3268,50.0017,50.3199,252100.0
2010-04-29 09:40:00,72.74,72.79,72.4,72.51,273900.0,50.3199,50.3545,50.0847,50.1608,273900.0
2010-04-29 09:45:00,72.53,72.95,72.53,72.72,318400.0,50.1746,50.4652,50.1746,50.3061,318400.0
2010-04-29 09:50:00,72.71,72.91,72.54,72.69,240000.0,50.2992,50.4375,50.1816,50.2853,240000.0
2010-04-29 09:55:00,72.68,72.72,72.58,72.66,242700.0,50.2784,50.3061,50.2092,50.2646,242700.0
2010-04-29 10:00:00,72.66,72.68,72.5,72.65,261600.0,50.2646,50.2784,50.1539,50.2577,261600.0
2010-04-29 10:05:00,72.64,72.7,72.48,72.68,287500.0,50.2507,50.2922,50.1401,50.2784,287500.0
2010-04-29 10:10:00,72.68,72.77,72.58,72.71,411200.0,50.2784,50.3407,50.2092,50.2992,411200.0
2010-04-29 10:15:00,72.72,72.9,72.62,72.89,374200.0,50.3061,50.4306,50.2369,50.4237,374200.0
2010-04-29 10:20:00,72.89,73.1,72.87,72.97,254800.0,50.4237,50.569,50.4099,50.479,254800.0
2010-04-29 10:25:00,72.99,73.32,72.98,73.25,229800.0,50.4929,50.7212,50.4859,50.6727,229800.0
2010-04-29 10:30:00,73.27,73.27,72.75,72.85,220500.0,50.6866,50.6866,50.3268,50.396,220500.0
2010-04-29 10:35:00,72.85,72.87,72.75,72.83,199000.0,50.396,50.4099,50.3268,50.3822,199000.0
2010-04-29 10:40:00,72.84,72.87,72.46,72.64,295700.0,50.3891,50.4099,50.1262,50.2507,295700.0
2010-04-29 10:45:00,72.64,72.83,72.6,72.77,146000.0,50.2507,50.3822,50.2231,50.3407,146000.0
2010-04-29 10:50:00,72.77,72.92,72.7,72.74,161500.0,50.3407,50.4444,50.2922,50.3199,161500.0
2010-04-29 10:55:00,72.75,72.84,72.72,72.84,94300.0,50.3268,50.3891,50.3061,50.3891,94300.0
2010-04-29 11:00:00,72.84,73.09,72.82,73.05,172200.0,50.3891,50.562,50.3753,50.5344,172200.0
2010-04-29 11:05:00,73.05,73.08,72.84,72.98,184600.0,50.5344,50.5551,50.3891,50.4859,184600.0
2010-04-29 11:10:00,72.98,73.07,72.47,72.65,381200.0,50.4859,50.5482,50.1331,50.2577,381200.0
2010-04-29 11:15:00,72.65,72.68,72.4,72.54,237500.0,50.2577,50.2784,50.0847,50.1816,237500.0
2010-04-29 11:20:00,72.54,72.62,72.34,72.54,209400.0,50.1816,50.2369,50.0432,50.1816,209400.0
2010-04-29 11:25:00,72.54,72.72,72.4,72.64,129600.0,50.1816,50.3061,50.0847,50.2507,129600.0
2010-04-29 11:30:00,72.66,72.75,72.54,72.65,159800.0,50.2646,50.3268,50.1816,50.2577,159800.0
2010-04-29 11:35:00,72.66,73.05,72.63,73.02,183600.0,50.2646,50.5344,50.2438,50.5136,183600.0
2010-04-29 11:40:00,73.02,73.06,72.88,72.9,140600.0,50.5136,50.5413,50.4168,50.4306,140600.0
2010-04-29 11:45:00,72.89,73.0,72.83,72.83,156900.0,50.4237,50.4998,50.3822,50.3822,156900.0
2010-04-29 11:50:00,72.83,72.99,72.82,72.98,179200.0,50.3822,50.4929,50.3753,50.4859,179200.0
2010-04-29 11:55:00,72.98,73.02,72.92,73.01,136200.0,50.4859,50.5136,50.4444,50.5067,136200.0
2010-04-29 12:00:00,73.01,73.08,72.91,73.03,199700.0,50.5067,50.5551,50.4375,50.5205,199700.0
2010-04-29 12:05:00,73.03,73.13,72.98,73.1,242300.0,50.5205,50.5897,50.4859,50.569,242300.0
2010-04-29 12:10:00,73.1,73.12,72.98,73.01,102700.0,50.569,50.5828,50.4859,50.5067,102700.0
2010-04-29 12:15:00,73.01,73.15,72.98,73.08,206400.0,50.5067,50.6035,50.4859,50.5551,206400.0
2010-04-29 12:20:00,73.07,73.15,72.82,72.87,266000.0,50.5482,50.6035,50.3753,50.4099,266000.0
2010-04-29 12:25:00,72.86,73.02,72.68,72.68,272800.0,50.4029,50.5136,50.2784,50.2784,272800.0
2010-04-29 12:30:00,72.68,72.99,72.65,72.9,350000.0,50.2784,50.4929,50.2577,50.4306,350000.0
2010-04-29 12:35:00,72.9,73.0,72.78,72.81,185300.0,50.4306,50.4998,50.3476,50.3683,185300.0
2010-04-29 12:40:00,72.81,72.84,72.67,72.83,366000.0,50.3683,50.3891,50.2715,50.3822,366000.0
2010-04-29 12:45:00,72.83,72.83,72.5,72.59,330900.0,50.3822,50.3822,50.1539,50.2162,330900.0
2010-04-29 12:50:00,72.59,72.7,72.28,72.33,476000.0,50.2162,50.2922,50.0017,50.0363,476000.0
2010-04-29 12:55:00,72.33,72.33,71.81,71.98,591600.0,50.0363,50.0363,49.6766,49.7942,591600.0
2010-04-29 13:00:00,71.97,72.3,71.96,72.12,436200.0,49.7873,50.0155,49.7803,49.891,436200.0
2010-04-29 13:05:00,72.14,72.22,71.64,72.12,961800.0,49.9049,49.9602,49.559,49.891,961800.0
2010-04-29 13:10:00,72.14,72.95,72.08,72.65,716500.0,49.9049,50.4652,49.8633,50.2577,716500.0
2010-04-29 13:15:00,72.66,72.86,72.42,72.72,362300.0,50.2646,50.4029,50.0986,50.3061,362300.0
2010-04-29 13:20:00,72.72,73.22,72.72,72.84,629600.0,50.3061,50.652,50.3061,50.3891,629600.0
2010-04-29 13:25:00,72.85,73.35,72.83,73.31,491600.0,50.396,50.7419,50.3822,50.7142,491600.0
2010-04-29 13:30:00,73.33,73.34,72.9,72.94,372300.0,50.7281,50.735,50.4306,50.4583,372300.0
2010-04-29 13:35:00,72.94,73.12,72.91,72.92,359700.0,50.4583,50.5828,50.4375,50.4444,359700.0
2010-04-29 13:40:00,72.92,73.1,72.91,73.07,212000.0,50.4444,50.569,50.4375,50.5482,212000.0
2010-04-29 13:45:00,73.07,73.35,73.03,73.23,274200.0,50.5482,50.7419,50.5205,50.6589,274200.0
2010-04-29 13:50:00,73.23,73.35,73.19,73.19,328100.0,50.6589,50.7419,50.6312,50.6312,328100.0
2010-04-29 13:55:00,73.21,73.24,73.05,73.15,199700.0,50.6451,50.6658,50.5344,50.6035,199700.0
2010-04-29 14:00:00,73.15,73.19,72.99,73.02,301600.0,50.6035,50.6312,50.4929,50.5136,301600.0
2010-04-29 14:05:00,73.04,73.49,73.02,73.46,600200.0,50.5275,50.8388,50.5136,50.818,600200.0
2010-04-29 14:10:00,73.46,73.51,73.02,73.36,370100.0,50.818,50.8526,50.5136,50.7488,370100.0
2010-04-29 14:15:00,73.36,73.46,73.24,73.41,286100.0,50.7488,50.818,50.6658,50.7834,286100.0
2010-04-29 14:20:00,73.42,73.76,73.4,73.75,287900.0,50.7903,51.0255,50.7765,51.0186,287900.0
2010-04-29 14:25:00,73.73,73.88,73.3,73.85,440600.0,51.0048,51.1085,50.7073,51.0878,440600.0
2010-04-29 14:30:00,73.85,73.99,73.61,73.61,235500.0,51.0878,51.1846,50.9218,50.9218,235500.0
2010-04-29 14:35:00,73.61,73.65,73.29,73.32,224100.0,50.9218,50.9494,50.7004,50.7212,224100.0
2010-04-29 14:40:00,73.33,73.39,73.27,73.32,367100.0,50.7281,50.7696,50.6866,50.7212,367100.0
2010-04-29 14:45:00,73.33,73.64,73.29,73.29,456900.0,50.7281,50.9425,50.7004,50.7004,456900.0
2010-04-29 14:50:00,73.29,73.36,72.99,73.01,627200.0,50.7004,50.7488,50.4929,50.5067,627200.0
2010-04-29 14:55:00,73.01,73.35,72.89,72.98,487000.0,50.5067,50.7419,50.4237,50.4859,487000.0
2010-04-29 15:00:00,72.97,73.08,72.92,73.0,444300.0,50.479,50.5551,50.4444,50.4998,444300.0
2010-04-29 15:05:00,73.0,73.05,72.92,72.96,297900.0,50.4998,50.5344,50.4444,50.4721,297900.0
2010-04-29 15:10:00,72.97,73.03,72.88,72.88,461700.0,50.479,50.5205,50.4168,50.4168,461700.0
2010-04-29 15:15:00,72.88,73.02,72.79,72.81,403000.0,50.4168,50.5136,50.3545,50.3683,403000.0
2010-04-29 15:20:00,72.8,72.94,72.8,72.83,287500.0,50.3614,50.4583,50.3614,50.3822,287500.0
2010-04-29 15:25:00,72.82,72.92,72.74,72.85,388300.0,50.3753,50.4444,50.3199,50.396,388300.0
2010-04-29 15:30:00,72.86,72.91,72.82,72.88,328400.0,50.4029,50.4375,50.3753,50.4168,328400.0
2010-04-29 15:35:00,72.89,73.1,72.83,73.0,484500.0,50.4237,50.569,50.3822,50.4998,484500.0
2010-04-29 15:40:00,73.0,73.0,72.81,72.87,553400.0,50.4998,50.4998,50.3683,50.4099,553400.0
2010-04-29 15:45:00,72.88,73.03,72.85,72.99,590300.0,50.4168,50.5205,50.396,50.4929,590300.0
2010-04-29 15:50:00,72.98,73.03,72.91,72.96,619100.0,50.4859,50.5205,50.4375,50.4721,619100.0
2010-04-29 15:55:00,72.97,73.19,72.95,73.17,992500.0,50.479,50.6312,50.4652,50.6174,992500.0
2010-04-30 09:30:00,73.31,73.8,73.17,73.17,628400.0,50.7142,51.0532,50.6174,50.6174,628400.0
2010-04-30 09:35:00,73.17,73.18,71.1,71.49,1164200.0,50.6174,50.6243,49.1854,49.4552,1164200.0
2010-04-30 09:40:00,71.5,71.69,71.01,71.23,591400.0,49.4621,49.5936,49.1231,49.2753,591400.0
2010-04-30 09:45:00,71.26,71.9,70.89,71.26,704300.0,49.2961,49.7388,49.0401,49.2961,704300.0
2010-04-30 09:50:00,71.25,71.47,71.04,71.16,676700.0,49.2892,49.4414,49.1439,49.2269,676700.0
2010-04-30 09:55:00,71.16,71.18,70.78,71.08,272600.0,49.2269,49.2407,48.964,49.1716,272600.0
2010-04-30 10:00:00,71.08,71.17,70.78,70.78,544100.0,49.1716,49.2338,48.964,48.964,544100.0
2010-04-30 10:05:00,70.78,71.0,70.53,70.65,455300.0,48.964,49.1162,48.7911,48.8741,455300.0
2010-04-30 10:10:00,70.71,70.97,70.62,70.81,470500.0,48.9156,49.0955,48.8534,48.9848,470500.0
2010-04-30 10:15:00,70.79,71.09,70.62,71.07,525000.0,48.971,49.1785,48.8534,49.1647,525000.0
2010-04-30 10:20:00,71.07,71.69,70.86,71.62,609900.0,49.1647,49.5936,49.0194,49.5451,609900.0
2010-04-30 10:25:00,71.62,71.72,71.4,71.59,292700.0,49.5451,49.6143,49.3929,49.5244,292700.0
2010-04-30 10:30:00,71.58,71.62,71.2,71.22,395200.0,49.5175,49.5451,49.2546,49.2684,395200.0
2010-04-30 10:35:00,71.25,71.57,71.19,71.51,262200.0,49.2892,49.5105,49.2477,49.469,262200.0
2010-04-30 10:40:00,71.51,71.7,71.5,71.66,184000.0,49.469,49.6005,49.4621,49.5728,184000.0
2010-04-30 10:45:00,71.65,72.07,71.48,72.03,238300.0,49.5659,49.8564,49.4483,49.8288,238300.0
2010-04-30 10:50:00,72.04,72.3,71.88,72.01,307700.0,49.8357,50.0155,49.725,49.8149,307700.0
2010-04-30 10:55:00,72.03,72.34,72.0,72.27,334700.0,49.8288,50.0432,49.808,49.9948,334700.0
2010-04-30 11:00:00,72.26,72.52,72.26,72.31,562400.0,49.9879,50.1677,49.9879,50.0225,562400.0
2010-04-30 11:05:00,72.3,72.32,72.02,72.12,282900.0,50.0155,50.0294,49.8218,49.891,282900.0
2010-04-30 11:10:00,72.11,72.47,72.08,72.35,185400.0,49.8841,50.1331,49.8633,50.0501,185400.0
2010-04-30 11:15:00,72.36,72.36,72.02,72.04,239200.0,50.057,50.057,49.8218,49.8357,239200.0
2010-04-30 11:20:00,72.05,72.19,71.92,72.01,530000.0,49.8426,49.9394,49.7527,49.8149,530000.0
2010-04-30 11:25:00,72.0,72.26,71.92,72.24,313500.0,49.808,49.9879,49.7527,49.974,313500.0
2010-04-30 11:30:00,72.24,72.46,72.11,72.29,266200.0,49.974,50.1262,49.8841,50.0086,266200.0
2010-04-30 11:35:00,72.3,72.58,72.28,72.31,460900.0,50.0155,50.2092,50.0017,50.0225,460900.0
2010-04-30 11:40:00,72.32,72.38,71.95,72.06,375900.0,50.0294,50.0709,49.7734,49.8495,375900.0
2010-04-30 11:45:00,72.05,72.82,71.98,72.01,163000.0,49.8426,50.3753,49.7942,49.8149,163000.0
2010-04-30 11:50:00,72.0,72.05,71.94,71.98,314100.0,49.808,49.8426,49.7665,49.7942,314100.0
2010-04-30 11:55:00,71.98,72.09,71.96,72.05,282500.0,49.7942,49.8703,49.7803,49.8426,282500.0
2010-04-30 12:00:00,72.06,72.21,72.01,72.18,270500.0,49.8495,49.9533,49.8149,49.9325,270500.0
2010-04-30 12:05:00,72.18,72.19,71.9,71.96,266000.0,49.9325,49.9394,49.7388,49.7803,266000.0
2010-04-30 12:10:00,71.96,71.99,71.83,71.86,187900.0,49.7803,49.8011,49.6904,49.7112,187900.0
2010-04-30 12:15:00,71.87,71.93,71.63,71.65,287600.0,49.7181,49.7596,49.552,49.5659,287600.0
2010-04-30 12:20:00,71.64,71.64,71.39,71.56,258700.0,49.559,49.559,49.386,49.5036,258700.0
2010-04-30 12:25:00,71.57,71.61,71.53,71.57,251300.0,49.5105,49.5382,49.4829,49.5105,251300.0
2010-04-30 12:30:00,71.58,71.61,71.37,71.37,281200.0,49.5175,49.5382,49.3722,49.3722,281200.0
2010-04-30 12:35:00,71.38,71.59,71.36,71.48,139600.0,49.3791,49.5244,49.3653,49.4483,139600.0
2010-04-30 12:40:00,71.49,71.66,71.47,71.57,70700.0,49.4552,49.5728,49.4414,49.5105,70700.0
2010-04-30 12:45:00,71.57,71.6,71.46,71.47,231700.0,49.5105,49.5313,49.4344,49.4414,231700.0
2010-04-30 12:50:00,71.46,71.49,71.28,71.33,164200.0,49.4344,49.4552,49.3099,49.3445,164200.0
2010-04-30 12:55:00,71.33,71.56,71.3,71.53,150300.0,49.3445,49.5036,49.3238,49.4829,150300.0
2010-04-30 13:00:00,71.54,71.81,71.53,71.8,224400.0,49.4898,49.6766,49.4829,49.6696,224400.0
2010-04-30 13:05:00,71.81,71.81,71.48,71.65,179500.0,49.6766,49.6766,49.4483,49.5659,179500.0
2010-04-30 13:10:00,71.65,71.87,71.64,71.83,327600.0,49.5659,49.7181,49.559,49.6904,327600.0
2010-04-30 13:15:00,71.83,72.0,71.79,71.9,107900.0,49.6904,49.808,49.6627,49.7388,107900.0
2010-04-30 13:20:00,71.89,71.91,71.73,71.83,409500.0,49.7319,49.7457,49.6212,49.6904,409500.0
2010-04-30 13:25:00,71.83,72.06,71.81,72.01,134700.0,49.6904,49.8495,49.6766,49.8149,134700.0
2010-04-30 13:30:00,72.01,72.08,71.89,71.94,110700.0,49.8149,49.8633,49.7319,49.7665,110700.0
2010-04-30 13:35:00,71.93,71.95,71.84,71.91,105800.0,49.7596,49.7734,49.6973,49.7457,105800.0
2010-04-30 13:40:00,71.91,72.05,71.91,72.01,187600.0,49.7457,49.8426,49.7457,49.8149,187600.0
2010-04-30 13:45:00,72.01,72.11,71.93,71.95,102100.0,49.8149,49.8841,49.7596,49.7734,102100.0
2010-04-30 13:50:00,71.95,72.0,71.86,71.93,110500.0,49.7734,49.808,49.7112,49.7596,110500.0
2010-04-30 13:55:00,71.93,72.02,71.9,71.97,340300.0,49.7596,49.8218,49.7388,49.7873,340300.0
2010-04-30 14:00:00,71.96,72.07,71.94,71.99,172300.0,49.7803,49.8564,49.7665,49.8011,172300.0
2010-04-30 14:05:00,71.99,72.04,71.96,72.03,166800.0,49.8011,49.8357,49.7803,49.8288,166800.0
2010-04-30 14:10:00,72.02,72.15,71.97,72.15,112100.0,49.8218,49.9118,49.7873,49.9118,112100.0
2010-04-30 14:15:00,72.15,72.19,72.01,72.05,93800.0,49.9118,49.9394,49.8149,49.8426,93800.0
2010-04-30 14:20:00,72.04,72.08,72.0,72.01,86200.0,49.8357,49.8633,49.808,49.8149,86200.0
2010-04-30 14:25:00,72.02,72.18,71.97,72.04,130800.0,49.8218,49.9325,49.7873,49.8357,130800.0
2010-04-30 14:30:00,72.04,72.06,71.82,71.93,118500.0,49.8357,49.8495,49.6835,49.7596,118500.0
2010-04-30 14:35:00,71.92,71.92,71.5,71.56,237900.0,49.7527,49.7527,49.4621,49.5036,237900.0
2010-04-30 14:40:00,71.55,71.58,71.29,71.34,185100.0,49.4967,49.5175,49.3168,49.3514,185100.0
2010-04-30 14:45:00,71.35,71.52,71.32,71.37,147000.0,49.3583,49.476,49.3376,49.3722,147000.0
2010-04-30 14:50:00,71.36,71.51,71.36,71.45,115000.0,49.3653,49.469,49.3653,49.4275,115000.0
2010-04-30 14:55:00,71.46,71.57,71.4,71.47,139800.0,49.4344,49.5105,49.3929,49.4414,139800.0
2010-04-30 15:00:00,71.46,71.63,71.38,71.6,239000.0,49.4344,49.552,49.3791,49.5313,239000.0
2010-04-30 15:05:00,71.6,71.6,71.37,71.44,195400.0,49.5313,49.5313,49.3722,49.4206,195400.0
2010-04-30 15:10:00,71.44,71.7,71.43,71.67,190200.0,49.4206,49.6005,49.4137,49.5797,190200.0
2010-04-30 15:15:00,71.68,71.82,71.59,71.81,388700.0,49.5866,49.6835,49.5244,49.6766,388700.0
2010-04-30 15:20:00,71.81,71.94,71.7,71.8,295200.0,49.6766,49.7665,49.6005,49.6696,295200.0
2010-04-30 15:25:00,71.81,71.81,71.59,71.6,158800.0,49.6766,49.6766,49.5244,49.5313,158800.0
2010-04-30 15:30:00,71.59,71.61,71.46,71.5,142200.0,49.5244,49.5382,49.4344,49.4621,142200.0
2010-04-30 15:35:00,71.48,71.48,71.22,71.22,304400.0,49.4483,49.4483,49.2684,49.2684,304400.0
2010-04-30 15:40:00,71.22,71.27,71.09,71.18,494200.0,49.2684,49.303,49.1785,49.2407,494200.0
2010-04-30 15:45:00,71.18,71.29,71.16,71.21,395200.0,49.2407,49.3168,49.2269,49.2615,395200.0
2010-04-30 15:50:00,71.2,71.56,71.2,71.51,419700.0,49.2546,49.5036,49.2546,49.469,419700.0
2010-04-30 15:55:00,71.51,71.62,71.37,71.41,586300.0,49.469,49.5451,49.3722,49.3999,586300.0
2010-05-03 09:30:00,71.12,71.91,71.12,71.6,286900.0,49.1992,49.7457,49.1992,49.5313,286900.0
2010-05-03 09:35:00,71.61,71.98,71.55,71.77,156500.0,49.5382,49.7942,49.4967,49.6489,156500.0
2010-05-03 09:40:00,71.78,71.89,71.39,71.6,188500.0,49.6558,49.7319,49.386,49.5313,188500.0
2010-05-03 09:45:00,71.55,71.76,71.16,71.39,185400.0,49.4967,49.642,49.2269,49.386,185400.0
2010-05-03 09:50:00,71.39,71.74,71.37,71.64,206200.0,49.386,49.6281,49.3722,49.559,206200.0
2010-05-03 09:55:00,71.64,71.65,71.48,71.6,98800.0,49.559,49.5659,49.4483,49.5313,98800.0
2010-05-03 10:00:00,71.6,71.6,71.24,71.36,250000.0,49.5313,49.5313,49.2823,49.3653,250000.0
2010-05-03 10:05:00,71.37,71.55,71.24,71.32,184100.0,49.3722,49.4967,49.2823,49.3376,184100.0
2010-05-03 10:10:00,71.33,71.45,71.17,71.18,132300.0,49.3445,49.4275,49.2338,49.2407,132300.0
2010-05-03 10:15:00,71.17,71.28,70.91,71.27,257300.0,49.2338,49.3099,49.054,49.303,257300.0
2010-05-03 10:20:00,71.27,71.33,70.94,70.95,225800.0,49.303,49.3445,49.0747,49.0816,225800.0
2010-05-03 10:25:00,70.95,70.98,70.71,70.98,232400.0,49.0816,49.1024,48.9156,49.1024,232400.0
2010-05-03 10:30:00,70.98,71.04,70.76,70.95,190700.0,49.1024,49.1439,48.9502,49.0816,190700.0
2010-05-03 10:35:00,70.95,70.99,70.53,70.67,201100.0,49.0816,49.1093,48.7911,48.8879,201100.0
2010-05-03 10:40:00,70.66,70.8,70.56,70.73,125700.0,48.881,48.9779,48.8118,48.9294,125700.0
2010-05-03 10:45:00,70.73,70.75,70.46,70.48,153500.0,48.9294,48.9433,48.7427,48.7565,153500.0
2010-05-03 10:50:00,70.46,70.51,70.21,70.42,293000.0,48.7427,48.7773,48.5697,48.715,293000.0
2010-05-03 10:55:00,70.4,70.5,70.2,70.42,117700.0,48.7012,48.7703,48.5628,48.715,117700.0
2010-05-03 11:00:00,70.42,70.51,70.25,70.47,127500.0,48.715,48.7773,48.5974,48.7496,127500.0
2010-05-03 11:05:00,70.47,70.63,70.31,70.51,161500.0,48.7496,48.8603,48.6389,48.7773,161500.0
2010-05-03 11:10:00,70.51,70.61,70.43,70.45,105100.0,48.7773,48.8464,48.7219,48.7357,105100.0
2010-05-03 11:15:00,70.44,70.49,70.26,70.39,116600.0,48.7288,48.7634,48.6043,48.6942,116600.0
2010-05-03 11:20:00,70.4,70.7,70.4,70.53,111400.0,48.7012,48.9087,48.7012,48.7911,111400.0
2010-05-03 11:25:00,70.53,70.6,70.37,70.48,73800.0,48.7911,48.8395,48.6804,48.7565,73800.0
2010-05-03 11:30:00,70.47,70.48,70.24,70.29,75400.0,48.7496,48.7565,48.5905,48.6251,75400.0
2010-05-03 11:35:00,70.3,70.66,70.29,70.5,117200.0,48.632,48.881,48.6251,48.7703,117200.0
2010-05-03 11:40:00,70.51,70.57,70.2,70.22,121100.0,48.7773,48.8188,48.5628,48.5766,121100.0
2010-05-03 11:45:00,70.22,70.45,70.21,70.31,89500.0,48.5766,48.7357,48.5697,48.6389,89500.0
2010-05-03 11:50:00,70.3,70.38,70.26,70.28,48700.0,48.632,48.6873,48.6043,48.6181,48700.0
2010-05-03 11:55:00,70.29,70.36,70.25,70.27,84800.0,48.6251,48.6735,48.5974,48.6112,84800.0
2010-05-03 12:00:00,70.29,70.33,70.06,70.19,185600.0,48.6251,48.6527,48.466,48.5559,185600.0
2010-05-03 12:05:00,70.2,70.23,70.06,70.18,216400.0,48.5628,48.5836,48.466,48.549,216400.0
2010-05-03 12:10:00,70.18,70.26,70.17,70.24,91900.0,48.549,48.6043,48.5421,48.5905,91900.0
2010-05-03 12:15:00,70.25,70.5,70.22,70.49,120900.0,48.5974,48.7703,48.5766,48.7634,120900.0
2010-05-03 12:20:00,70.48,70.78,70.46,70.67,157700.0,48.7565,48.964,48.7427,48.8879,157700.0
2010-05-03 12:25:00,70.66,70.7,70.49,70.64,240100.0,48.881,48.9087,48.7634,48.8672,240100.0
2010-05-03 12:30:00,70.65,70.84,70.65,70.84,110200.0,48.8741,49.0055,48.8741,49.0055,110200.0
2010-05-03 12:35:00,70.84,70.94,70.75,70.82,94900.0,49.0055,49.0747,48.9433,48.9917,94900.0
2010-05-03 12:40:00,70.82,70.85,70.49,70.75,156500.0,48.9917,49.0125,48.7634,48.9433,156500.0
2010-05-03 12:45:00,70.75,70.8,70.59,70.59,76100.0,48.9433,48.9779,48.8326,48.8326,76100.0
2010-05-03 12:50:00,70.6,70.61,70.49,70.55,197500.0,48.8395,48.8464,48.7634,48.8049,197500.0
2010-05-03 12:55:00,70.56,70.77,70.56,70.73,77800.0,48.8118,48.9571,48.8118,48.9294,77800.0
2010-05-03 13:00:00,70.75,70.75,70.53,70.58,141600.0,48.9433,48.9433,48.7911,48.8257,141600.0
2010-05-03 13:05:00,70.57,70.58,70.48,70.57,72200.0,48.8188,48.8257,48.7565,48.8188,72200.0
2010-05-03 13:10:00,70.57,70.75,70.55,70.75,73200.0,48.8188,48.9433,48.8049,48.9433,73200.0
2010-05-03 13:15:00,70.74,70.82,70.63,70.66,64000.0,48.9364,48.9917,48.8603,48.881,64000.0
2010-05-03 13:20:00,70.66,70.66,70.48,70.48,236600.0,48.881,48.881,48.7565,48.7565,236600.0
2010-05-03 13:25:00,70.49,70.5,70.29,70.33,83600.0,48.7634,48.7703,48.6251,48.6527,83600.0
2010-05-03 13:30:00,70.32,70.41,70.29,70.38,98500.0,48.6458,48.7081,48.6251,48.6873,98500.0
2010-05-03 13:35:00,70.37,70.51,70.32,70.47,112600.0,48.6804,48.7773,48.6458,48.7496,112600.0
2010-05-03 13:40:00,70.47,70.62,70.43,70.44,164600.0,48.7496,48.8534,48.7219,48.7288,164600.0
2010-05-03 13:45:00,70.44,70.55,70.4,70.53,129600.0,48.7288,48.8049,48.7012,48.7911,129600.0
2010-05-03 13:50:00,70.54,70.83,70.53,70.81,250000.0,48.798,48.9986,48.7911,48.9848,250000.0
2010-05-03 13:55:00,70.81,71.25,70.8,71.25,222400.0,48.9848,49.2892,48.9779,49.2892,222400.0
2010-05-03 14:00:00,71.24,71.45,70.63,71.29,323000.0,49.2823,49.4275,48.8603,49.3168,323000.0
2010-05-03 14:05:00,71.29,71.41,71.08,71.2,186000.0,49.3168,49.3999,49.1716,49.2546,186000.0
2010-05-03 14:10:00,71.2,71.35,71.18,71.26,108000.0,49.2546,49.3583,49.2407,49.2961,108000.0
2010-05-03 14:15:00,71.26,71.47,71.1,71.46,114400.0,49.2961,49.4414,49.1854,49.4344,114400.0
2010-05-03 14:20:00,71.46,71.55,71.35,71.43,166000.0,49.4344,49.4967,49.3583,49.4137,166000.0
2010-05-03 14:25:00,71.43,71.64,71.34,71.35,138900.0,49.4137,49.559,49.3514,49.3583,138900.0
2010-05-03 14:30:00,71.34,71.35,71.11,71.12,117000.0,49.3514,49.3583,49.1923,49.1992,117000.0
2010-05-03 14:35:00,71.13,71.31,70.96,71.06,136500.0,49.2062,49.3307,49.0886,49.1577,136500.0
2010-05-03 14:40:00,71.05,71.1,70.89,71.0,105700.0,49.1508,49.1854,49.0401,49.1162,105700.0
2010-05-03 14:45:00,70.99,71.29,70.99,71.12,122900.0,49.1093,49.3168,49.1093,49.1992,122900.0
2010-05-03 14:50:00,71.12,71.38,70.54,71.38,210300.0,49.1992,49.3791,48.798,49.3791,210300.0
2010-05-03 14:55:00,71.39,71.62,71.38,71.61,155100.0,49.386,49.5451,49.3791,49.5382,155100.0
2010-05-03 15:00:00,71.62,71.63,71.41,71.56,123700.0,49.5451,49.552,49.3999,49.5036,123700.0
2010-05-03 15:05:00,71.55,71.64,71.0,71.22,455000.0,49.4967,49.559,49.1162,49.2684,455000.0
2010-05-03 15:10:00,71.23,71.26,70.83,71.22,391300.0,49.2753,49.2961,48.9986,49.2684,391300.0
2010-05-03 15:15:00,71.21,71.38,71.14,71.34,233600.0,49.2615,49.3791,49.2131,49.3514,233600.0
2010-05-03 15:20:00,71.33,71.56,71.15,71.18,243100.0,49.3445,49.5036,49.22,49.2407,243100.0
2010-05-03 15:25:00,71.17,71.35,71.07,71.08,193400.0,49.2338,49.3583,49.1647,49.1716,193400.0
2010-05-03 15:30:00,71.08,71.11,70.97,71.08,208700.0,49.1716,49.1923,49.0955,49.1716,208700.0
2010-05-03 15:35:00,71.08,71.21,70.96,70.99,140400.0,49.1716,49.2615,49.0886,49.1093,140400.0
2010-05-03 15:40:00,71.0,71.18,70.99,71.08,191800.0,49.1162,49.2407,49.1093,49.1716,191800.0
2010-05-03 15:45:00,71.08,71.36,71.08,71.3,276200.0,49.1716,49.3653,49.1716,49.3238,276200.0
2010-05-03 15:50:00,71.31,71.38,71.23,71.29,271400.0,49.3307,49.3791,49.2753,49.3168,271400.0
2010-05-03 15:55:00,71.29,71.43,71.28,71.3,530400.0,49.3168,49.4137,49.3099,49.3238,530400.0
2010-05-04 09:30:00,69.55,70.56,69.37,70.34,336500.0,48.1131,48.8118,47.9886,48.6597,336500.0
2010-05-04 09:35:00,70.34,70.38,69.82,70.09,331700.0,48.6597,48.6873,48.2999,48.4867,331700.0
2010-05-04 09:40:00,70.07,70.08,69.71,69.84,246600.0,48.4729,48.4798,48.2238,48.3138,246600.0
2010-05-04 09:45:00,69.85,70.26,69.76,70.25,427300.0,48.3207,48.6043,48.2584,48.5974,427300.0
2010-05-04 09:50:00,70.26,70.36,69.91,70.05,198800.0,48.6043,48.6735,48.3622,48.459,198800.0
2010-05-04 09:55:00,70.05,70.25,69.91,70.23,198600.0,48.459,48.5974,48.3622,48.5836,198600.0
2010-05-04 10:00:00,70.23,70.29,69.93,70.0,191800.0,48.5836,48.6251,48.376,48.4244,191800.0
2010-05-04 10:05:00,69.99,70.25,69.82,69.89,236600.0,48.4175,48.5974,48.2999,48.3484,236600.0
2010-05-04 10:10:00,69.88,70.07,69.8,69.98,128800.0,48.3414,48.4729,48.2861,48.4106,128800.0
2010-05-04 10:15:00,69.99,69.99,69.68,69.9,186900.0,48.4175,48.4175,48.2031,48.3553,186900.0
2010-05-04 10:20:00,69.9,70.03,69.71,69.77,116100.0,48.3553,48.4452,48.2238,48.2653,116100.0
2010-05-04 10:25:00,69.8,70.02,69.65,69.68,140500.0,48.2861,48.4383,48.1823,48.2031,140500.0
2010-05-04 10:30:00,69.68,69.69,69.11,69.14,181600.0,48.2031,48.21,47.8088,47.8295,181600.0
2010-05-04 10:35:00,69.16,69.28,69.01,69.17,346100.0,47.8434,47.9264,47.7396,47.8503,346100.0
2010-05-04 10:40:00,69.17,69.32,69.02,69.32,124600.0,47.8503,47.954,47.7465,47.954,124600.0
2010-05-04 10:45:00,69.31,69.43,69.28,69.36,114300.0,47.9471,48.0301,47.9264,47.9817,114300.0
2010-05-04 10:50:00,69.35,69.48,69.23,69.44,94500.0,47.9748,48.0647,47.8918,48.0371,94500.0
2010-05-04 10:55:00,69.44,69.46,69.1,69.1,181000.0,48.0371,48.0509,47.8018,47.8018,181000.0
2010-05-04 11:00:00,69.1,69.18,68.93,68.97,192200.0,47.8018,47.8572,47.6842,47.7119,192200.0
2010-05-04 11:05:00,68.96,69.11,68.85,69.11,249300.0,47.705,47.8088,47.6289,47.8088,249300.0
2010-05-04 11:10:00,69.1,69.48,69.04,69.29,190600.0,47.8018,48.0647,47.7603,47.9333,190600.0
2010-05-04 11:15:00,69.28,69.43,69.15,69.43,102400.0,47.9264,48.0301,47.8364,48.0301,102400.0
2010-05-04 11:20:00,69.43,69.47,69.26,69.27,87100.0,48.0301,48.0578,47.9125,47.9195,87100.0
2010-05-04 11:25:00,69.26,69.42,69.1,69.2,98400.0,47.9125,48.0232,47.8018,47.871,98400.0
2010-05-04 11:30:00,69.21,69.65,69.17,69.46,120800.0,47.8779,48.1823,47.8503,48.0509,120800.0
2010-05-04 11:35:00,69.46,69.59,69.4,69.5,96800.0,48.0509,48.1408,48.0094,48.0786,96800.0
2010-05-04 11:40:00,69.5,69.85,69.5,69.59,119500.0,48.0786,48.3207,48.0786,48.1408,119500.0
2010-05-04 11:45:00,69.58,69.62,69.37,69.45,90500.0,48.1339,48.1616,47.9886,48.044,90500.0
2010-05-04 11:50:00,69.44,69.56,69.26,69.41,101600.0,48.0371,48.1201,47.9125,48.0163,101600.0
2010-05-04 11:55:00,69.41,69.55,69.41,69.5,91400.0,48.0163,48.1131,48.0163,48.0786,91400.0
2010-05-04 12:00:00,69.5,69.5,69.22,69.3,78100.0,48.0786,48.0786,47.8849,47.9402,78100.0
2010-05-04 12:05:00,69.3,69.31,69.12,69.2,73900.0,47.9402,47.9471,47.8157,47.871,73900.0
2010-05-04 12:10:00,69.19,69.19,69.01,69.14,114100.0,47.8641,47.8641,47.7396,47.8295,114100.0
2010-05-04 12:15:00,69.14,69.18,69.02,69.1,124900.0,47.8295,47.8572,47.7465,47.8018,124900.0
2010-05-04 12:20:00,69.11,69.18,68.67,68.73,289000.0,47.8088,47.8572,47.5044,47.5459,289000.0
2010-05-04 12:25:00,68.71,69.04,68.71,68.93,82300.0,47.5321,47.7603,47.5321,47.6842,82300.0
2010-05-04 12:30:00,68.94,69.2,68.87,69.12,55000.0,47.6912,47.871,47.6427,47.8157,55000.0
2010-05-04 12:35:00,69.11,69.14,68.96,69.12,66900.0,47.8088,47.8295,47.705,47.8157,66900.0
2010-05-04 12:40:00,69.14,69.17,68.98,69.06,49100.0,47.8295,47.8503,47.7188,47.7742,49100.0
2010-05-04 12:45:00,69.06,69.43,69.03,69.41,106100.0,47.7742,48.0301,47.7534,48.0163,106100.0
2010-05-04 12:50:00,69.42,69.47,69.35,69.42,119500.0,48.0232,48.0578,47.9748,48.0232,119500.0
2010-05-04 12:55:00,69.43,69.46,69.36,69.4,104300.0,48.0301,48.0509,47.9817,48.0094,104300.0
2010-05-04 13:00:00,69.42,69.54,69.38,69.42,110000.0,48.0232,48.1062,47.9955,48.0232,110000.0
2010-05-04 13:05:00,69.42,69.47,69.24,69.24,77100.0,48.0232,48.0578,47.8987,47.8987,77100.0
2010-05-04 13:10:00,69.25,69.37,69.23,69.27,155400.0,47.9056,47.9886,47.8918,47.9195,155400.0
2010-05-04 13:15:00,69.28,69.44,69.17,69.18,110600.0,47.9264,48.0371,47.8503,47.8572,110600.0
2010-05-04 13:20:00,69.19,69.33,69.12,69.12,79400.0,47.8641,47.961,47.8157,47.8157,79400.0
2010-05-04 13:25:00,69.13,69.19,69.0,69.09,117600.0,47.8226,47.8641,47.7327,47.7949,117600.0
2010-05-04 13:30:00,69.08,69.24,69.07,69.2,137200.0,47.788,47.8987,47.7811,47.871,137200.0
2010-05-04 13:35:00,69.21,69.24,69.07,69.14,174400.0,47.8779,47.8987,47.7811,47.8295,174400.0
2010-05-04 13:40:00,69.14,69.3,69.14,69.24,105100.0,47.8295,47.9402,47.8295,47.8987,105100.0
2010-05-04 13:45:00,69.21,69.55,69.21,69.45,171500.0,47.8779,48.1131,47.8779,48.044,171500.0
2010-05-04 13:50:00,69.44,69.44,69.21,69.29,587100.0,48.0371,48.0371,47.8779,47.9333,587100.0
2010-05-04 13:55:00,69.29,69.39,69.23,69.34,126700.0,47.9333,48.0025,47.8918,47.9679,126700.0
2010-05-04 14:00:00,69.34,69.34,69.07,69.16,143500.0,47.9679,47.9679,47.7811,47.8434,143500.0
2010-05-04 14:05:00,69.15,69.16,69.03,69.13,81900.0,47.8364,47.8434,47.7534,47.8226,81900.0
2010-05-04 14:10:00,69.13,69.19,69.09,69.15,70200.0,47.8226,47.8641,47.7949,47.8364,70200.0
2010-05-04 14:15:00,69.15,69.15,68.82,68.87,116200.0,47.8364,47.8364,47.6082,47.6427,116200.0
2010-05-04 14:20:00,68.87,69.0,68.8,68.96,95700.0,47.6427,47.7327,47.5943,47.705,95700.0
2010-05-04 14:25:00,68.96,69.01,68.78,68.81,200900.0,47.705,47.7396,47.5805,47.6012,200900.0
2010-05-04 14:30:00,68.82,68.96,68.73,68.81,178100.0,47.6082,47.705,47.5459,47.6012,178100.0
2010-05-04 14:35:00,68.82,68.91,68.71,68.73,105000.0,47.6082,47.6704,47.5321,47.5459,105000.0
2010-05-04 14:40:00,68.73,68.88,68.72,68.82,105600.0,47.5459,47.6497,47.539,47.6082,105600.0
2010-05-04 14:45:00,68.82,68.83,68.7,68.83,103500.0,47.6082,47.6151,47.5251,47.6151,103500.0
2010-05-04 14:50:00,68.83,68.92,68.78,68.79,160400.0,47.6151,47.6773,47.5805,47.5874,160400.0
2010-05-04 14:55:00,68.79,68.89,68.74,68.86,105200.0,47.5874,47.6566,47.5528,47.6358,105200.0
2010-05-04 15:00:00,68.85,68.94,68.75,68.9,202400.0,47.6289,47.6912,47.5597,47.6635,202400.0
2010-05-04 15:05:00,68.9,68.99,68.86,68.88,332000.0,47.6635,47.7258,47.6358,47.6497,332000.0
2010-05-04 15:10:00,68.87,68.97,68.84,68.89,172600.0,47.6427,47.7119,47.622,47.6566,172600.0
2010-05-04 15:15:00,68.9,69.01,68.88,68.96,198700.0,47.6635,47.7396,47.6497,47.705,198700.0
2010-05-04 15:20:00,68.96,69.07,68.83,69.0,226100.0,47.705,47.7811,47.6151,47.7327,226100.0
2010-05-04 15:25:00,69.01,69.02,68.87,69.0,203900.0,47.7396,47.7465,47.6427,47.7327,203900.0
2010-05-04 15:30:00,69.0,69.05,68.86,68.88,189400.0,47.7327,47.7673,47.6358,47.6497,189400.0
2010-05-04 15:35:00,68.88,68.93,68.72,68.85,229800.0,47.6497,47.6842,47.539,47.6289,229800.0
2010-05-04 15:40:00,68.85,68.86,68.51,68.66,313300.0,47.6289,47.6358,47.3937,47.4975,313300.0
2010-05-04 15:45:00,68.65,68.86,68.64,68.75,335100.0,47.4905,47.6358,47.4836,47.5597,335100.0
2010-05-04 15:50:00,68.76,69.11,68.76,69.05,473100.0,47.5666,47.8088,47.5666,47.7673,473100.0
2010-05-04 15:55:00,69.04,69.12,68.82,68.95,543000.0,47.7603,47.8157,47.6082,47.6981,543000.0
2010-05-05 09:30:00,67.39,67.59,66.5,66.83,938300.0,46.6189,46.7573,46.0032,46.2315,938300.0
2010-05-05 09:35:00,66.84,67.06,66.58,66.67,491300.0,46.2384,46.3906,46.0586,46.1208,491300.0
2010-05-05 09:40:00,66.66,67.24,66.44,67.23,458300.0,46.1139,46.5151,45.9617,46.5082,458300.0
2010-05-05 09:45:00,67.22,67.35,66.84,66.88,278400.0,46.5013,46.5912,46.2384,46.2661,278400.0
2010-05-05 09:50:00,66.86,67.24,66.68,67.24,276800.0,46.2523,46.5151,46.1277,46.5151,276800.0
2010-05-05 09:55:00,67.24,67.82,67.2,67.79,319000.0,46.5151,46.9164,46.4875,46.8956,319000.0
2010-05-05 10:00:00,67.8,67.82,67.42,67.43,250100.0,46.9025,46.9164,46.6397,46.6466,250100.0
2010-05-05 10:05:00,67.43,67.63,67.36,67.4,245000.0,46.6466,46.7849,46.5982,46.6258,245000.0
2010-05-05 10:10:00,67.42,67.48,66.75,67.0,433800.0,46.6397,46.6812,46.1762,46.3491,433800.0
2010-05-05 10:15:00,67.0,67.67,66.88,67.64,318000.0,46.3491,46.8126,46.2661,46.7919,318000.0
2010-05-05 10:20:00,67.63,67.89,67.53,67.67,230600.0,46.7849,46.9648,46.7158,46.8126,230600.0
2010-05-05 10:25:00,67.67,67.67,67.15,67.22,183700.0,46.8126,46.8126,46.4529,46.5013,183700.0
2010-05-05 10:30:00,67.2,67.46,66.95,67.31,170100.0,46.4875,46.6673,46.3145,46.5636,170100.0
2010-05-05 10:35:00,67.29,67.67,67.29,67.45,130900.0,46.5497,46.8126,46.5497,46.6604,130900.0
2010-05-05 10:40:00,67.45,68.06,67.39,68.0,284700.0,46.6604,47.0824,46.6189,47.0409,284700.0
2010-05-05 10:45:00,68.0,68.15,67.86,67.98,322200.0,47.0409,47.1447,46.944,47.0271,322200.0
2010-05-05 10:50:00,67.98,68.0,67.53,67.65,205600.0,47.0271,47.0409,46.7158,46.7988,205600.0
2010-05-05 10:55:00,67.65,67.65,67.32,67.34,243100.0,46.7988,46.7988,46.5705,46.5843,243100.0
2010-05-05 11:00:00,67.33,67.5,67.29,67.48,274600.0,46.5774,46.695,46.5497,46.6812,274600.0
2010-05-05 11:05:00,67.46,67.65,67.37,67.55,148500.0,46.6673,46.7988,46.6051,46.7296,148500.0
2010-05-05 11:10:00,67.54,67.66,67.42,67.64,85300.0,46.7227,46.8057,46.6397,46.7919,85300.0
2010-05-05 11:15:00,67.65,67.68,67.5,67.67,78700.0,46.7988,46.8195,46.695,46.8126,78700.0
2010-05-05 11:20:00,67.67,67.75,67.52,67.66,165900.0,46.8126,46.8679,46.7088,46.8057,165900.0
2010-05-05 11:25:00,67.67,67.68,67.4,67.48,119700.0,46.8126,46.8195,46.6258,46.6812,119700.0
2010-05-05 11:30:00,67.49,67.6,67.34,67.37,77600.0,46.6881,46.7642,46.5843,46.6051,77600.0
2010-05-05 11:35:00,67.38,67.62,67.34,67.62,112900.0,46.612,46.778,46.5843,46.778,112900.0
2010-05-05 11:40:00,67.61,67.79,67.55,67.71,67900.0,46.7711,46.8956,46.7296,46.8403,67900.0
2010-05-05 11:45:00,67.71,68.08,67.67,68.03,154200.0,46.8403,47.0962,46.8126,47.0616,154200.0
2010-05-05 11:50:00,68.03,68.03,67.77,67.92,125100.0,47.0616,47.0616,46.8818,46.9856,125100.0
2010-05-05 11:55:00,67.91,68.32,67.89,68.18,155100.0,46.9786,47.2623,46.9648,47.1654,155100.0
2010-05-05 12:00:00,68.19,68.27,67.95,68.02,204900.0,47.1723,47.2277,47.0063,47.0547,204900.0
2010-05-05 12:05:00,68.02,68.16,67.95,68.1,108400.0,47.0547,47.1516,47.0063,47.1101,108400.0
2010-05-05 12:10:00,68.09,68.19,68.08,68.18,124700.0,47.1032,47.1723,47.0962,47.1654,124700.0
2010-05-05 12:15:00,68.18,68.19,68.02,68.05,74600.0,47.1654,47.1723,47.0547,47.0755,74600.0
2010-05-05 12:20:00,68.11,68.12,67.81,67.92,99300.0,47.117,47.1239,46.9095,46.9856,99300.0
2010-05-05 12:25:00,67.9,68.0,67.88,67.95,62800.0,46.9717,47.0409,46.9579,47.0063,62800.0
2010-05-05 12:30:00,67.94,68.07,67.9,67.98,54200.0,46.9994,47.0893,46.9717,47.0271,54200.0
2010-05-05 12:35:00,67.97,67.97,67.69,67.73,93900.0,47.0201,47.0201,46.8264,46.8541,93900.0
2010-05-05 12:40:00,67.73,67.76,67.5,67.51,81500.0,46.8541,46.8749,46.695,46.7019,81500.0
2010-05-05 12:45:00,67.51,67.77,67.5,67.76,53600.0,46.7019,46.8818,46.695,46.8749,53600.0
2010-05-05 12:50:00,67.76,67.85,67.67,67.83,46100.0,46.8749,46.9371,46.8126,46.9233,46100.0
2010-05-05 12:55:00,67.85,67.91,67.74,67.84,43500.0,46.9371,46.9786,46.861,46.9302,43500.0
2010-05-05 13:00:00,67.85,67.87,67.56,67.73,76500.0,46.9371,46.951,46.7365,46.8541,76500.0
2010-05-05 13:05:00,67.72,67.91,67.72,67.83,94200.0,46.8472,46.9786,46.8472,46.9233,94200.0
2010-05-05 13:10:00,67.87,67.89,67.7,67.72,68100.0,46.951,46.9648,46.8334,46.8472,68100.0
2010-05-05 13:15:00,67.72,67.95,67.72,67.91,47300.0,46.8472,47.0063,46.8472,46.9786,47300.0
2010-05-05 13:20:00,67.92,68.09,67.9,67.99,69600.0,46.9856,47.1032,46.9717,47.034,69600.0
2010-05-05 13:25:00,67.99,67.99,67.82,67.91,64200.0,47.034,47.034,46.9164,46.9786,64200.0
2010-05-05 13:30:00,67.91,67.99,67.82,67.84,66600.0,46.9786,47.034,46.9164,46.9302,66600.0
2010-05-05 13:35:00,67.85,67.92,67.74,67.82,103600.0,46.9371,46.9856,46.861,46.9164,103600.0
2010-05-05 13:40:00,67.82,67.82,67.65,67.72,120100.0,46.9164,46.9164,46.7988,46.8472,120100.0
2010-05-05 13:45:00,67.7,67.89,67.66,67.79,112500.0,46.8334,46.9648,46.8057,46.8956,112500.0
2010-05-05 13:50:00,67.79,67.83,67.61,67.8,102900.0,46.8956,46.9233,46.7711,46.9025,102900.0
2010-05-05 13:55:00,67.82,67.84,67.65,67.67,36500.0,46.9164,46.9302,46.7988,46.8126,36500.0
2010-05-05 14:00:00,67.67,67.78,67.61,67.63,77400.0,46.8126,46.8887,46.7711,46.7849,77400.0
2010-05-05 14:05:00,67.62,67.67,67.52,67.54,95900.0,46.778,46.8126,46.7088,46.7227,95900.0
2010-05-05 14:10:00,67.56,67.65,67.5,67.54,42100.0,46.7365,46.7988,46.695,46.7227,42100.0
2010-05-05 14:15:00,67.53,67.63,67.45,67.52,59300.0,46.7158,46.7849,46.6604,46.7088,59300.0
2010-05-05 14:20:00,67.52,67.61,67.42,67.56,74100.0,46.7088,46.7711,46.6397,46.7365,74100.0
2010-05-05 14:25:00,67.57,67.58,67.33,67.38,131100.0,46.7434,46.7503,46.5774,46.612,131100.0
2010-05-05 14:30:00,67.39,67.43,67.25,67.28,146600.0,46.6189,46.6466,46.5221,46.5428,146600.0
2010-05-05 14:35:00,67.3,67.36,67.16,67.19,126500.0,46.5566,46.5982,46.4598,46.4806,126500.0
2010-05-05 14:40:00,67.18,67.36,67.11,67.22,149300.0,46.4736,46.5982,46.4252,46.5013,149300.0
2010-05-05 14:45:00,67.22,67.27,67.18,67.23,178800.0,46.5013,46.5359,46.4736,46.5082,178800.0
2010-05-05 14:50:00,67.24,67.29,67.04,67.07,180800.0,46.5151,46.5497,46.3768,46.3975,180800.0
2010-05-05 14:55:00,67.08,67.32,67.08,67.26,271000.0,46.4045,46.5705,46.4045,46.529,271000.0
2010-05-05 15:00:00,67.26,67.34,67.17,67.21,154500.0,46.529,46.5843,46.4667,46.4944,154500.0
2010-05-05 15:05:00,67.22,67.29,67.09,67.29,163900.0,46.5013,46.5497,46.4114,46.5497,163900.0
2010-05-05 15:10:00,67.29,67.36,67.16,67.31,101000.0,46.5497,46.5982,46.4598,46.5636,101000.0
2010-05-05 15:15:00,67.31,67.31,67.05,67.14,53900.0,46.5636,46.5636,46.3837,46.446,53900.0
2010-05-05 15:20:00,67.14,67.29,67.09,67.28,128200.0,46.446,46.5497,46.4114,46.5428,128200.0
2010-05-05 15:25:00,67.27,67.28,67.06,67.11,186600.0,46.5359,46.5428,46.3906,46.4252,186600.0
2010-05-05 15:30:00,67.11,67.14,66.86,66.87,165800.0,46.4252,46.446,46.2523,46.2592,165800.0
2010-05-05 15:35:00,66.86,67.1,66.83,67.05,197500.0,46.2523,46.4183,46.2315,46.3837,197500.0
2010-05-05 15:40:00,67.05,67.21,67.0,67.18,166800.0,46.3837,46.4944,46.3491,46.4736,166800.0
2010-05-05 15:45:00,67.17,67.17,67.03,67.13,248800.0,46.4667,46.4667,46.3699,46.439,248800.0
2010-05-05 15:50:00,67.13,67.42,67.13,67.42,416700.0,46.439,46.6397,46.439,46.6397,416700.0
2010-05-05 15:55:00,67.41,67.53,67.23,67.32,670700.0,46.6327,46.7158,46.5082,46.5705,670700.0
2010-05-06 09:30:00,67.12,68.0,67.12,67.7,253600.0,46.4321,47.0409,46.4321,46.8334,253600.0
2010-05-06 09:35:00,67.74,67.87,67.16,67.42,201900.0,46.861,46.951,46.4598,46.6397,201900.0
2010-05-06 09:40:00,67.44,68.07,67.39,67.99,196600.0,46.6535,47.0893,46.6189,47.034,196600.0
2010-05-06 09:45:00,68.0,68.11,67.44,67.77,233300.0,47.0409,47.117,46.6535,46.8818,233300.0
2010-05-06 09:50:00,67.79,67.82,67.24,67.53,231600.0,46.8956,46.9164,46.5151,46.7158,231600.0
2010-05-06 09:55:00,67.52,67.93,67.33,67.8,139700.0,46.7088,46.9925,46.5774,46.9025,139700.0
2010-05-06 10:00:00,67.8,68.1,67.64,67.91,202200.0,46.9025,47.1101,46.7919,46.9786,202200.0
2010-05-06 10:05:00,67.9,68.04,67.58,67.7,103600.0,46.9717,47.0686,46.7503,46.8334,103600.0
2010-05-06 10:10:00,67.71,67.83,67.44,67.48,162900.0,46.8403,46.9233,46.6535,46.6812,162900.0
2010-05-06 10:15:00,67.47,67.59,67.32,67.39,324500.0,46.6743,46.7573,46.5705,46.6189,324500.0
2010-05-06 10:20:00,67.39,67.43,67.09,67.09,279400.0,46.6189,46.6466,46.4114,46.4114,279400.0
2010-05-06 10:25:00,67.1,67.12,66.61,66.62,302200.0,46.4183,46.4321,46.0793,46.0862,302200.0
2010-05-06 10:30:00,66.62,66.99,66.56,66.93,275000.0,46.0862,46.3422,46.0447,46.3007,275000.0
2010-05-06 10:35:00,66.93,67.07,66.72,66.99,164900.0,46.3007,46.3975,46.1554,46.3422,164900.0
2010-05-06 10:40:00,66.98,67.06,66.67,66.68,106400.0,46.3353,46.3906,46.1208,46.1277,106400.0
2010-05-06 10:45:00,66.7,67.08,66.6,67.02,189200.0,46.1416,46.4045,46.0724,46.363,189200.0
2010-05-06 10:50:00,67.01,67.08,66.81,66.83,139600.0,46.356,46.4045,46.2177,46.2315,139600.0
2010-05-06 10:55:00,66.81,66.86,66.6,66.82,145900.0,46.2177,46.2523,46.0724,46.2246,145900.0
2010-05-06 11:00:00,66.83,66.84,66.52,66.52,131900.0,46.2315,46.2384,46.0171,46.0171,131900.0
2010-05-06 11:05:00,66.54,66.6,66.4,66.54,173700.0,46.0309,46.0724,45.934,46.0309,173700.0
2010-05-06 11:10:00,66.5,66.51,66.16,66.28,247000.0,46.0032,46.0101,45.768,45.851,247000.0
2010-05-06 11:15:00,66.27,66.51,66.12,66.47,169300.0,45.8441,46.0101,45.7404,45.9825,169300.0
2010-05-06 11:20:00,66.46,66.72,66.46,66.54,93100.0,45.9756,46.1554,45.9756,46.0309,93100.0
2010-05-06 11:25:00,66.55,66.7,66.53,66.66,127800.0,46.0378,46.1416,46.024,46.1139,127800.0
2010-05-06 11:30:00,66.64,66.7,66.53,66.55,77500.0,46.1001,46.1416,46.024,46.0378,77500.0
2010-05-06 11:35:00,66.54,66.75,66.47,66.66,112900.0,46.0309,46.1762,45.9825,46.1139,112900.0
2010-05-06 11:40:00,66.67,66.67,66.31,66.44,78700.0,46.1208,46.1208,45.8718,45.9617,78700.0
2010-05-06 11:45:00,66.44,66.46,66.16,66.25,193600.0,45.9617,45.9756,45.768,45.8303,193600.0
2010-05-06 11:50:00,66.24,66.67,66.22,66.62,120600.0,45.8234,46.1208,45.8095,46.0862,120600.0
2010-05-06 11:55:00,66.62,66.81,66.59,66.79,87300.0,46.0862,46.2177,46.0655,46.2038,87300.0
2010-05-06 12:00:00,66.81,66.97,66.72,66.84,77500.0,46.2177,46.3284,46.1554,46.2384,77500.0
2010-05-06 12:05:00,66.82,67.09,66.76,66.82,114200.0,46.2246,46.4114,46.1831,46.2246,114200.0
2010-05-06 12:10:00,66.81,67.17,66.8,67.01,108400.0,46.2177,46.4667,46.2108,46.356,108400.0
2010-05-06 12:15:00,67.0,67.09,66.89,66.94,80800.0,46.3491,46.4114,46.273,46.3076,80800.0
2010-05-06 12:20:00,66.94,66.99,66.72,66.81,76500.0,46.3076,46.3422,46.1554,46.2177,76500.0
2010-05-06 12:25:00,66.81,66.83,66.64,66.78,48000.0,46.2177,46.2315,46.1001,46.1969,48000.0
2010-05-06 12:30:00,66.77,66.86,66.71,66.78,61100.0,46.19,46.2523,46.1485,46.1969,61100.0
2010-05-06 12:35:00,66.78,66.78,66.52,66.67,87100.0,46.1969,46.1969,46.0171,46.1208,87100.0
2010-05-06 12:40:00,66.65,66.7,66.52,66.61,67500.0,46.107,46.1416,46.0171,46.0793,67500.0
2010-05-06 12:45:00,66.6,66.6,66.38,66.49,83100.0,46.0724,46.0724,45.9202,45.9963,83100.0
2010-05-06 12:50:00,66.49,66.62,66.37,66.58,56900.0,45.9963,46.0862,45.9133,46.0586,56900.0
2010-05-06 12:55:00,66.6,66.69,66.48,66.64,69000.0,46.0724,46.1347,45.9894,46.1001,69000.0
2010-05-06 13:00:00,66.62,66.79,66.48,66.62,71100.0,46.0862,46.2038,45.9894,46.0862,71100.0
2010-05-06 13:05:00,66.6,66.67,66.47,66.61,61900.0,46.0724,46.1208,45.9825,46.0793,61900.0
2010-05-06 13:10:00,66.61,66.65,66.2,66.2,126200.0,46.0793,46.107,45.7957,45.7957,126200.0
2010-05-06 13:15:00,66.22,66.32,66.12,66.21,183400.0,45.8095,45.8787,45.7404,45.8026,183400.0
2010-05-06 13:20:00,66.21,66.36,66.05,66.09,114600.0,45.8026,45.9064,45.6919,45.7196,114600.0
2010-05-06 13:25:00,66.08,66.24,66.01,66.22,127000.0,45.7127,45.8234,45.6643,45.8095,127000.0
2010-05-06 13:30:00,66.22,66.24,66.1,66.18,73800.0,45.8095,45.8234,45.7265,45.7819,73800.0
2010-05-06 13:35:00,66.18,66.23,66.03,66.16,122300.0,45.7819,45.8164,45.6781,45.768,122300.0
2010-05-06 13:40:00,66.16,66.19,66.0,66.08,132700.0,45.768,45.7888,45.6573,45.7127,132700.0
2010-05-06 13:45:00,66.07,66.28,66.05,66.14,141800.0,45.7058,45.851,45.6919,45.7542,141800.0
2010-05-06 13:50:00,66.14,66.26,66.1,66.13,118200.0,45.7542,45.8372,45.7265,45.7473,118200.0
2010-05-06 13:55:00,66.12,66.16,65.91,65.93,161600.0,45.7404,45.768,45.5951,45.6089,161600.0
2010-05-06 14:00:00,65.93,66.01,65.61,65.68,228700.0,45.6089,45.6643,45.3875,45.436,228700.0
2010-05-06 14:05:00,65.67,65.73,65.3,65.31,327700.0,45.4291,45.4706,45.1731,45.18,327700.0
2010-05-06 14:10:00,65.33,65.58,65.11,65.51,442600.0,45.1938,45.3668,45.0417,45.3184,442600.0
2010-05-06 14:15:00,65.48,65.69,65.25,65.33,283400.0,45.2976,45.4429,45.1385,45.1938,283400.0
2010-05-06 14:20:00,65.31,65.31,64.9,65.29,515300.0,45.18,45.18,44.8964,45.1662,515300.0
2010-05-06 14:25:00,65.29,65.37,65.1,65.25,294500.0,45.1662,45.2215,45.0347,45.1385,294500.0
2010-05-06 14:30:00,65.24,65.32,64.85,64.85,237200.0,45.1316,45.1869,44.8618,44.8618,237200.0
2010-05-06 14:35:00,64.85,64.86,64.1,64.19,418700.0,44.8618,44.8687,44.343,44.4052,418700.0
2010-05-06 14:40:00,64.21,64.44,62.14,62.2,695300.0,44.4191,44.5782,42.9871,43.0286,695300.0
2010-05-06 14:45:00,62.26,66.24,61.0,64.0,382800.0,43.0701,45.8234,42.1984,44.2738,382800.0
2010-05-06 14:50:00,63.48,65.1,63.48,64.0,286300.0,43.9141,45.0347,43.9141,44.2738,286300.0
2010-05-06 14:55:00,64.0,65.09,63.65,64.19,188900.0,44.2738,45.0278,44.0317,44.4052,188900.0
2010-05-06 15:00:00,64.19,65.43,63.65,65.12,261900.0,44.4052,45.263,44.0317,45.0486,261900.0
2010-05-06 15:05:00,65.1,65.73,64.87,65.2,286000.0,45.0347,45.4706,44.8756,45.1039,286000.0
2010-05-06 15:10:00,65.21,65.55,64.81,65.15,215500.0,45.1108,45.346,44.8341,45.0693,215500.0
2010-05-06 15:15:00,65.09,65.39,64.22,64.52,304900.0,45.0278,45.2354,44.426,44.6335,304900.0
2010-05-06 15:20:00,64.44,65.04,63.85,64.67,366800.0,44.5782,44.9932,44.17,44.7373,366800.0
2010-05-06 15:25:00,64.67,64.75,64.0,64.72,372000.0,44.7373,44.7926,44.2738,44.7719,372000.0
2010-05-06 15:30:00,64.73,65.13,64.55,64.93,354600.0,44.7788,45.0555,44.6543,44.9171,354600.0
2010-05-06 15:35:00,64.93,65.46,64.7,65.17,377600.0,44.9171,45.2838,44.758,45.0832,377600.0
2010-05-06 15:40:00,65.18,65.5,64.94,65.42,244300.0,45.0901,45.3114,44.9241,45.2561,244300.0
2010-05-06 15:45:00,65.4,66.09,65.2,65.9,656700.0,45.2423,45.7196,45.1039,45.5882,656700.0
2010-05-06 15:50:00,65.92,65.92,65.52,65.7,490700.0,45.602,45.602,45.3253,45.4498,490700.0
2010-05-06 15:55:00,65.68,65.75,65.21,65.24,890500.0,45.436,45.4844,45.1108,45.1316,890500.0
2010-05-07 09:30:00,64.69,64.91,64.17,64.66,366900.0,44.7511,44.9033,44.3914,44.7304,366900.0
2010-05-07 09:35:00,64.73,65.64,64.24,65.35,341100.0,44.7788,45.4083,44.4398,45.2077,341100.0
2010-05-07 09:40:00,65.35,65.52,64.91,65.13,272200.0,45.2077,45.3253,44.9033,45.0555,272200.0
2010-05-07 09:45:00,65.14,65.15,64.28,64.41,290800.0,45.0624,45.0693,44.4675,44.5574,290800.0
2010-05-07 09:50:00,64.41,64.87,64.22,64.24,201700.0,44.5574,44.8756,44.426,44.4398,201700.0
2010-05-07 09:55:00,64.23,64.55,64.0,64.0,284500.0,44.4329,44.6543,44.2738,44.2738,284500.0
2010-05-07 10:00:00,64.01,64.17,63.42,63.43,304700.0,44.2807,44.3914,43.8726,43.8795,304700.0
2010-05-07 10:05:00,63.44,63.98,63.29,63.53,436500.0,43.8864,44.2599,43.7826,43.9486,436500.0
2010-05-07 10:10:00,63.51,63.76,63.2,63.48,428400.0,43.9348,44.1078,43.7204,43.9141,428400.0
2010-05-07 10:15:00,63.48,63.67,63.26,63.28,195500.0,43.9141,44.0455,43.7619,43.7757,195500.0
2010-05-07 10:20:00,63.31,63.48,62.9,63.03,353000.0,43.7965,43.9141,43.5128,43.6028,353000.0
2010-05-07 10:25:00,63.01,63.25,62.26,62.7,302500.0,43.5889,43.7549,43.0701,43.3745,302500.0
2010-05-07 10:30:00,62.67,63.1,62.54,62.75,334500.0,43.3537,43.6512,43.2638,43.4091,334500.0
2010-05-07 10:35:00,62.75,63.48,62.69,63.12,277900.0,43.4091,43.9141,43.3676,43.665,277900.0
2010-05-07 10:40:00,63.13,63.32,62.84,63.02,337500.0,43.6719,43.8034,43.4713,43.5958,337500.0
2010-05-07 10:45:00,63.0,63.36,62.75,63.08,243500.0,43.582,43.831,43.4091,43.6373,243500.0
2010-05-07 10:50:00,63.09,63.55,62.86,63.45,231200.0,43.6443,43.9625,43.4852,43.8933,231200.0
2010-05-07 10:55:00,63.45,63.51,63.04,63.12,365600.0,43.8933,43.9348,43.6097,43.665,365600.0
2010-05-07 11:00:00,63.11,63.29,62.79,62.96,354600.0,43.6581,43.7826,43.4367,43.5543,354600.0
2010-05-07 11:05:00,62.95,63.55,62.9,63.53,298700.0,43.5474,43.9625,43.5128,43.9486,298700.0
2010-05-07 11:10:00,63.54,63.92,63.45,63.58,492200.0,43.9556,44.2184,43.8933,43.9832,492200.0
2010-05-07 11:15:00,63.57,64.51,63.49,64.2,552500.0,43.9763,44.6266,43.921,44.4121,552500.0
2010-05-07 11:20:00,64.17,64.22,63.62,63.67,289700.0,44.3914,44.426,44.0109,44.0455,289700.0
2010-05-07 11:25:00,63.68,63.73,63.24,63.28,372200.0,44.0524,44.087,43.748,43.7757,372200.0
2010-05-07 11:30:00,63.26,63.45,62.87,63.0,399500.0,43.7619,43.8933,43.4921,43.582,399500.0
2010-05-07 11:35:00,62.97,63.33,62.85,63.05,219800.0,43.5613,43.8103,43.4782,43.6166,219800.0
2010-05-07 11:40:00,63.06,63.48,63.01,63.45,229400.0,43.6235,43.9141,43.5889,43.8933,229400.0
2010-05-07 11:45:00,63.45,63.85,63.4,63.67,238500.0,43.8933,44.17,43.8587,44.0455,238500.0
2010-05-07 11:50:00,63.69,64.01,63.41,63.8,340200.0,44.0593,44.2807,43.8656,44.1354,340200.0
2010-05-07 11:55:00,63.82,63.99,63.62,63.8,180700.0,44.1493,44.2669,44.0109,44.1354,180700.0
2010-05-07 12:00:00,63.8,63.93,63.53,63.91,214100.0,44.1354,44.2254,43.9486,44.2115,214100.0
2010-05-07 12:05:00,63.87,64.18,63.8,64.16,250200.0,44.1839,44.3983,44.1354,44.3845,250200.0
2010-05-07 12:10:00,64.15,64.37,64.01,64.32,257500.0,44.3775,44.5297,44.2807,44.4952,257500.0
2010-05-07 12:15:00,64.29,64.45,64.07,64.15,255600.0,44.4744,44.5851,44.3222,44.3775,255600.0
2010-05-07 12:20:00,64.17,64.21,63.6,63.63,178600.0,44.3914,44.4191,43.9971,44.0178,178600.0
2010-05-07 12:25:00,63.64,63.8,63.3,63.53,158900.0,44.0247,44.1354,43.7895,43.9486,158900.0
2010-05-07 12:30:00,63.53,63.63,63.18,63.31,174700.0,43.9486,44.0178,43.7065,43.7965,174700.0
2010-05-07 12:35:00,63.26,63.61,63.26,63.41,192700.0,43.7619,44.004,43.7619,43.8656,192700.0
2010-05-07 12:40:00,63.41,63.69,63.38,63.39,94300.0,43.8656,44.0593,43.8449,43.8518,94300.0
2010-05-07 12:45:00,63.4,63.6,63.15,63.35,211800.0,43.8587,43.9971,43.6858,43.8241,211800.0
2010-05-07 12:50:00,63.34,63.59,63.06,63.23,209100.0,43.8172,43.9902,43.6235,43.7411,209100.0
2010-05-07 12:55:00,63.23,63.26,63.05,63.08,202500.0,43.7411,43.7619,43.6166,43.6373,202500.0
2010-05-07 13:00:00,63.08,63.29,63.04,63.17,109200.0,43.6373,43.7826,43.6097,43.6996,109200.0
2010-05-07 13:05:00,63.16,63.2,62.82,62.85,214600.0,43.6927,43.7204,43.4575,43.4782,214600.0
2010-05-07 13:10:00,62.86,62.96,62.66,62.92,183800.0,43.4852,43.5543,43.3468,43.5267,183800.0
2010-05-07 13:15:00,62.92,63.27,62.85,62.97,123700.0,43.5267,43.7688,43.4782,43.5613,123700.0
2010-05-07 13:20:00,62.99,63.12,62.88,62.9,74800.0,43.5751,43.665,43.499,43.5128,74800.0
2010-05-07 13:25:00,62.89,63.06,62.69,62.73,192100.0,43.5059,43.6235,43.3676,43.3952,192100.0
2010-05-07 13:30:00,62.72,62.97,62.66,62.91,112600.0,43.3883,43.5613,43.3468,43.5197,112600.0
2010-05-07 13:35:00,62.91,63.04,62.73,62.98,108000.0,43.5197,43.6097,43.3952,43.5682,108000.0
2010-05-07 13:40:00,62.99,63.43,62.99,63.38,220200.0,43.5751,43.8795,43.5751,43.8449,220200.0
2010-05-07 13:45:00,63.39,63.44,63.09,63.28,90800.0,43.8518,43.8864,43.6443,43.7757,90800.0
2010-05-07 13:50:00,63.24,63.35,63.04,63.14,81500.0,43.748,43.8241,43.6097,43.6789,81500.0
2010-05-07 13:55:00,63.14,63.27,63.02,63.09,69200.0,43.6789,43.7688,43.5958,43.6443,69200.0
2010-05-07 14:00:00,63.1,63.28,62.94,63.05,107500.0,43.6512,43.7757,43.5405,43.6166,107500.0
2010-05-07 14:05:00,63.04,63.28,62.84,62.91,97600.0,43.6097,43.7757,43.4713,43.5197,97600.0
2010-05-07 14:10:00,62.92,63.06,62.6,62.68,89600.0,43.5267,43.6235,43.3053,43.3606,89600.0
2010-05-07 14:15:00,62.66,63.02,62.63,63.02,69500.0,43.3468,43.5958,43.326,43.5958,69500.0
2010-05-07 14:20:00,63.03,63.07,62.76,62.78,105400.0,43.6028,43.6304,43.416,43.4298,105400.0
2010-05-07 14:25:00,62.76,62.76,62.57,62.58,204400.0,43.416,43.416,43.2845,43.2915,204400.0
2010-05-07 14:30:00,62.59,62.71,62.51,62.67,125700.0,43.2984,43.3814,43.243,43.3537,125700.0
2010-05-07 14:35:00,62.66,62.88,62.58,62.79,196800.0,43.3468,43.499,43.2915,43.4367,196800.0
2010-05-07 14:40:00,62.78,63.14,62.75,62.92,148300.0,43.4298,43.6789,43.4091,43.5267,148300.0
2010-05-07 14:45:00,62.9,62.91,62.58,62.59,148700.0,43.5128,43.5197,43.2915,43.2984,148700.0
2010-05-07 14:50:00,62.57,62.62,62.43,62.5,204200.0,43.2845,43.3191,43.1877,43.2361,204200.0
2010-05-07 14:55:00,62.52,62.59,62.39,62.46,263000.0,43.25,43.2984,43.16,43.2084,263000.0
2010-05-07 15:00:00,62.45,62.85,62.38,62.78,325300.0,43.2015,43.4782,43.1531,43.4298,325300.0
2010-05-07 15:05:00,62.78,63.02,62.61,62.66,472900.0,43.4298,43.5958,43.3122,43.3468,472900.0
2010-05-07 15:10:00,62.64,62.74,62.49,62.54,228800.0,43.333,43.4021,43.2292,43.2638,228800.0
2010-05-07 15:15:00,62.53,62.79,62.39,62.79,278800.0,43.2569,43.4367,43.16,43.4367,278800.0
2010-05-07 15:20:00,62.79,63.03,62.69,62.87,223000.0,43.4367,43.6028,43.3676,43.4921,223000.0
2010-05-07 15:25:00,62.86,62.91,62.49,62.61,146100.0,43.4852,43.5197,43.2292,43.3122,146100.0
2010-05-07 15:30:00,62.62,62.66,62.26,62.44,322500.0,43.3191,43.3468,43.0701,43.1946,322500.0
2010-05-07 15:35:00,62.44,62.57,62.21,62.32,240200.0,43.1946,43.2845,43.0355,43.1116,240200.0
2010-05-07 15:40:00,62.31,62.7,62.31,62.51,430500.0,43.1047,43.3745,43.1047,43.243,430500.0
2010-05-07 15:45:00,62.51,62.78,62.32,62.61,631000.0,43.243,43.4298,43.1116,43.3122,631000.0
2010-05-07 15:50:00,62.6,63.02,62.43,62.57,719000.0,43.3053,43.5958,43.1877,43.2845,719000.0
2010-05-07 15:55:00,62.57,63.02,62.57,62.88,1070100.0,43.2845,43.5958,43.2845,43.499,1070100.0
2010-05-10 09:30:00,65.52,66.55,65.52,66.05,749000.0,45.3253,46.0378,45.3253,45.6919,749000.0
2010-05-10 09:35:00,66.07,66.07,65.67,65.83,352400.0,45.7058,45.7058,45.4291,45.5397,352400.0
2010-05-10 09:40:00,65.83,66.48,65.8,66.29,377200.0,45.5397,45.9894,45.519,45.858,377200.0
2010-05-10 09:45:00,66.3,66.4,66.07,66.24,289700.0,45.8649,45.934,45.7058,45.8234,289700.0
2010-05-10 09:50:00,66.24,66.32,65.87,65.9,323500.0,45.8234,45.8787,45.5674,45.5882,323500.0
2010-05-10 09:55:00,65.92,66.52,65.79,66.18,470700.0,45.602,46.0171,45.5121,45.7819,470700.0
2010-05-10 10:00:00,66.17,66.3,66.09,66.17,251900.0,45.7749,45.8649,45.7196,45.7749,251900.0
2010-05-10 10:05:00,66.17,66.24,65.92,66.13,272800.0,45.7749,45.8234,45.602,45.7473,272800.0
2010-05-10 10:10:00,66.13,66.56,66.12,66.34,368600.0,45.7473,46.0447,45.7404,45.8925,368600.0
2010-05-10 10:15:00,66.35,66.43,66.09,66.14,452000.0,45.8995,45.9548,45.7196,45.7542,452000.0
2010-05-10 10:20:00,66.14,66.43,66.1,66.14,302200.0,45.7542,45.9548,45.7265,45.7542,302200.0
2010-05-10 10:25:00,66.14,66.22,65.75,65.76,306700.0,45.7542,45.8095,45.4844,45.4913,306700.0
2010-05-10 10:30:00,65.77,66.34,65.67,66.26,340900.0,45.4982,45.8925,45.4291,45.8372,340900.0
2010-05-10 10:35:00,66.26,66.32,65.96,66.15,257800.0,45.8372,45.8787,45.6297,45.7611,257800.0
2010-05-10 10:40:00,66.12,66.3,65.85,65.85,355800.0,45.7404,45.8649,45.5536,45.5536,355800.0
2010-05-10 10:45:00,65.86,66.13,65.76,66.06,236700.0,45.5605,45.7473,45.4913,45.6988,236700.0
2010-05-10 10:50:00,66.06,66.18,65.93,66.17,189000.0,45.6988,45.7819,45.6089,45.7749,189000.0
2010-05-10 10:55:00,66.15,66.24,65.99,66.15,325800.0,45.7611,45.8234,45.6504,45.7611,325800.0
2010-05-10 11:00:00,66.14,66.44,66.13,66.36,180300.0,45.7542,45.9617,45.7473,45.9064,180300.0
2010-05-10 11:05:00,66.35,66.4,66.2,66.23,233700.0,45.8995,45.934,45.7957,45.8164,233700.0
2010-05-10 11:10:00,66.22,66.26,66.13,66.17,244500.0,45.8095,45.8372,45.7473,45.7749,244500.0
2010-05-10 11:15:00,66.16,66.19,65.93,66.0,270900.0,45.768,45.7888,45.6089,45.6573,270900.0
2010-05-10 11:20:00,66.0,66.19,65.99,66.12,203900.0,45.6573,45.7888,45.6504,45.7404,203900.0
2010-05-10 11:25:00,66.12,66.36,66.1,66.36,127200.0,45.7404,45.9064,45.7265,45.9064,127200.0
2010-05-10 11:30:00,66.35,66.5,66.27,66.45,166800.0,45.8995,46.0032,45.8441,45.9686,166800.0
2010-05-10 11:35:00,66.46,66.72,66.44,66.69,198900.0,45.9756,46.1554,45.9617,46.1347,198900.0
2010-05-10 11:40:00,66.69,66.74,66.56,66.62,167800.0,46.1347,46.1693,46.0447,46.0862,167800.0
2010-05-10 11:45:00,66.62,66.82,66.46,66.61,285300.0,46.0862,46.2246,45.9756,46.0793,285300.0
2010-05-10 11:50:00,66.61,66.88,66.61,66.83,127600.0,46.0793,46.2661,46.0793,46.2315,127600.0
2010-05-10 11:55:00,66.85,66.94,66.72,66.82,141900.0,46.2453,46.3076,46.1554,46.2246,141900.0
2010-05-10 12:00:00,66.83,66.88,66.73,66.78,145900.0,46.2315,46.2661,46.1623,46.1969,145900.0
2010-05-10 12:05:00,66.77,66.79,66.61,66.69,124700.0,46.19,46.2038,46.0793,46.1347,124700.0
2010-05-10 12:10:00,66.67,66.75,66.59,66.71,135100.0,46.1208,46.1762,46.0655,46.1485,135100.0
2010-05-10 12:15:00,66.71,66.75,66.6,66.63,89600.0,46.1485,46.1762,46.0724,46.0932,89600.0
2010-05-10 12:20:00,66.62,66.69,66.55,66.62,82900.0,46.0862,46.1347,46.0378,46.0862,82900.0
2010-05-10 12:25:00,66.63,66.68,66.49,66.63,107300.0,46.0932,46.1277,45.9963,46.0932,107300.0
2010-05-10 12:30:00,66.62,66.62,66.44,66.49,110200.0,46.0862,46.0862,45.9617,45.9963,110200.0
2010-05-10 12:35:00,66.5,66.6,66.43,66.45,122000.0,46.0032,46.0724,45.9548,45.9686,122000.0
2010-05-10 12:40:00,66.44,66.52,66.28,66.34,104300.0,45.9617,46.0171,45.851,45.8925,104300.0
2010-05-10 12:45:00,66.33,66.41,66.26,66.33,60000.0,45.8856,45.941,45.8372,45.8856,60000.0
2010-05-10 12:50:00,66.33,66.53,66.28,66.46,85900.0,45.8856,46.024,45.851,45.9756,85900.0
2010-05-10 12:55:00,66.46,66.46,66.27,66.28,54300.0,45.9756,45.9756,45.8441,45.851,54300.0
2010-05-10 13:00:00,66.28,66.33,66.12,66.13,100200.0,45.851,45.8856,45.7404,45.7473,100200.0
2010-05-10 13:05:00,66.14,66.32,65.65,65.7,308300.0,45.7542,45.8787,45.4152,45.4498,308300.0
2010-05-10 13:10:00,65.72,65.94,65.7,65.75,197200.0,45.4636,45.6158,45.4498,45.4844,197200.0
2010-05-10 13:15:00,65.76,66.03,65.65,65.98,174500.0,45.4913,45.6781,45.4152,45.6435,174500.0
2010-05-10 13:20:00,65.99,66.05,65.89,65.89,120400.0,45.6504,45.6919,45.5812,45.5812,120400.0
2010-05-10 13:25:00,65.9,66.06,65.88,65.99,131800.0,45.5882,45.6988,45.5743,45.6504,131800.0
2010-05-10 13:30:00,65.99,66.12,65.93,66.08,78300.0,45.6504,45.7404,45.6089,45.7127,78300.0
2010-05-10 13:35:00,66.08,66.15,66.02,66.03,86300.0,45.7127,45.7611,45.6712,45.6781,86300.0
2010-05-10 13:40:00,66.02,66.04,65.77,65.81,108000.0,45.6712,45.685,45.4982,45.5259,108000.0
2010-05-10 13:45:00,65.81,65.96,65.7,65.96,107300.0,45.5259,45.6297,45.4498,45.6297,107300.0
2010-05-10 13:50:00,65.95,66.13,65.94,66.0,78900.0,45.6227,45.7473,45.6158,45.6573,78900.0
2010-05-10 13:55:00,66.02,66.22,65.89,65.97,113600.0,45.6712,45.8095,45.5812,45.6366,113600.0
2010-05-10 14:00:00,65.98,66.32,65.78,65.96,107800.0,45.6435,45.8787,45.5051,45.6297,107800.0
2010-05-10 14:05:00,65.96,66.2,65.94,66.2,72600.0,45.6297,45.7957,45.6158,45.7957,72600.0
2010-05-10 14:10:00,66.2,66.21,66.0,66.15,60000.0,45.7957,45.8026,45.6573,45.7611,60000.0
2010-05-10 14:15:00,66.16,66.19,66.02,66.13,85100.0,45.768,45.7888,45.6712,45.7473,85100.0
2010-05-10 14:20:00,66.13,66.37,66.11,66.37,132900.0,45.7473,45.9133,45.7334,45.9133,132900.0
2010-05-10 14:25:00,66.36,66.44,66.28,66.37,184700.0,45.9064,45.9617,45.851,45.9133,184700.0
2010-05-10 14:30:00,66.36,66.55,66.34,66.52,136300.0,45.9064,46.0378,45.8925,46.0171,136300.0
2010-05-10 14:35:00,66.51,66.67,66.35,66.35,128900.0,46.0101,46.1208,45.8995,45.8995,128900.0
2010-05-10 14:40:00,66.33,66.49,66.31,66.46,124000.0,45.8856,45.9963,45.8718,45.9756,124000.0
2010-05-10 14:45:00,66.47,66.59,66.42,66.58,73100.0,45.9825,46.0655,45.9479,46.0586,73100.0
2010-05-10 14:50:00,66.58,66.86,66.58,66.81,249700.0,46.0586,46.2523,46.0586,46.2177,249700.0
2010-05-10 14:55:00,66.82,66.9,66.8,66.81,159100.0,46.2246,46.2799,46.2108,46.2177,159100.0
2010-05-10 15:00:00,66.81,66.86,66.52,66.53,124600.0,46.2177,46.2523,46.0171,46.024,124600.0
2010-05-10 15:05:00,66.53,66.59,66.16,66.28,214000.0,46.024,46.0655,45.768,45.851,214000.0
2010-05-10 15:10:00,66.28,66.33,66.11,66.11,287000.0,45.851,45.8856,45.7334,45.7334,287000.0
2010-05-10 15:15:00,66.11,66.19,66.05,66.1,447100.0,45.7334,45.7888,45.6919,45.7265,447100.0
2010-05-10 15:20:00,66.09,66.18,66.02,66.15,254600.0,45.7196,45.7819,45.6712,45.7611,254600.0
2010-05-10 15:25:00,66.15,66.25,66.13,66.16,369700.0,45.7611,45.8303,45.7473,45.768,369700.0
2010-05-10 15:30:00,66.17,66.21,66.13,66.21,226400.0,45.7749,45.8026,45.7473,45.8026,226400.0
2010-05-10 15:35:00,66.21,66.49,66.13,66.49,298400.0,45.8026,45.9963,45.7473,45.9963,298400.0
2010-05-10 15:40:00,66.48,66.5,66.4,66.47,337000.0,45.9894,46.0032,45.934,45.9825,337000.0
2010-05-10 15:45:00,66.46,66.6,66.11,66.53,666700.0,45.9756,46.0724,45.7334,46.024,666700.0
2010-05-10 15:50:00,66.54,66.9,66.39,66.9,714800.0,46.0309,46.2799,45.9271,46.2799,714800.0
2010-05-10 15:55:00,66.89,67.0,66.76,66.83,851600.0,46.273,46.3491,46.1831,46.2315,851600.0
2010-05-11 09:30:00,66.03,67.2,65.96,66.63,283400.0,45.6781,46.4875,45.6297,46.0932,283400.0
2010-05-11 09:35:00,66.63,66.92,66.4,66.43,136300.0,46.0932,46.2938,45.934,45.9548,136300.0
2010-05-11 09:40:00,66.44,66.69,66.13,66.28,178900.0,45.9617,46.1347,45.7473,45.851,178900.0
2010-05-11 09:45:00,66.29,66.54,66.22,66.38,243700.0,45.858,46.0309,45.8095,45.9202,243700.0
2010-05-11 09:50:00,66.39,67.11,66.38,66.77,280600.0,45.9271,46.4252,45.9202,46.19,280600.0
2010-05-11 09:55:00,66.76,67.01,66.66,66.72,160400.0,46.1831,46.356,46.1139,46.1554,160400.0
2010-05-11 10:00:00,66.71,67.01,66.51,66.54,87900.0,46.1485,46.356,46.0101,46.0309,87900.0
2010-05-11 10:05:00,66.59,66.69,66.5,66.55,120400.0,46.0655,46.1347,46.0032,46.0378,120400.0
2010-05-11 10:10:00,66.58,66.79,66.51,66.72,92800.0,46.0586,46.2038,46.0101,46.1554,92800.0
2010-05-11 10:15:00,66.71,66.87,66.59,66.62,118500.0,46.1485,46.2592,46.0655,46.0862,118500.0
2010-05-11 10:20:00,66.62,66.99,66.61,66.98,91600.0,46.0862,46.3422,46.0793,46.3353,91600.0
2010-05-11 10:25:00,66.99,67.06,66.76,66.87,95500.0,46.3422,46.3906,46.1831,46.2592,95500.0
2010-05-11 10:30:00,66.89,66.9,66.62,66.65,113000.0,46.273,46.2799,46.0862,46.107,113000.0
2010-05-11 10:35:00,66.64,66.88,66.64,66.88,71800.0,46.1001,46.2661,46.1001,46.2661,71800.0
2010-05-11 10:40:00,66.89,66.98,66.76,66.82,83200.0,46.273,46.3353,46.1831,46.2246,83200.0
2010-05-11 10:45:00,66.81,67.02,66.8,67.0,95200.0,46.2177,46.363,46.2108,46.3491,95200.0
2010-05-11 10:50:00,67.02,67.02,66.77,66.82,59900.0,46.363,46.363,46.19,46.2246,59900.0
2010-05-11 10:55:00,66.8,66.86,66.77,66.79,52000.0,46.2108,46.2523,46.19,46.2038,52000.0
2010-05-11 11:00:00,66.79,67.0,66.75,66.96,86300.0,46.2038,46.3491,46.1762,46.3214,86300.0
2010-05-11 11:05:00,66.96,67.19,66.93,67.16,128800.0,46.3214,46.4806,46.3007,46.4598,128800.0
2010-05-11 11:10:00,67.17,67.25,67.07,67.22,103700.0,46.4667,46.5221,46.3975,46.5013,103700.0
2010-05-11 11:15:00,67.24,67.28,66.97,67.08,120000.0,46.5151,46.5428,46.3284,46.4045,120000.0
2010-05-11 11:20:00,67.08,67.08,66.86,66.92,92600.0,46.4045,46.4045,46.2523,46.2938,92600.0
2010-05-11 11:25:00,66.92,67.19,66.9,67.17,91900.0,46.2938,46.4806,46.2799,46.4667,91900.0
2010-05-11 11:30:00,67.17,67.21,67.0,67.12,104800.0,46.4667,46.4944,46.3491,46.4321,104800.0
2010-05-11 11:35:00,67.11,67.31,67.05,67.27,195900.0,46.4252,46.5636,46.3837,46.5359,195900.0
2010-05-11 11:40:00,67.26,67.47,67.25,67.36,129000.0,46.529,46.6743,46.5221,46.5982,129000.0
2010-05-11 11:45:00,67.37,67.49,67.21,67.31,84800.0,46.6051,46.6881,46.4944,46.5636,84800.0
2010-05-11 11:50:00,67.3,67.35,67.16,67.31,99800.0,46.5566,46.5912,46.4598,46.5636,99800.0
2010-05-11 11:55:00,67.29,67.47,67.26,67.44,146100.0,46.5497,46.6743,46.529,46.6535,146100.0
2010-05-11 12:00:00,67.44,67.62,67.36,67.37,158000.0,46.6535,46.778,46.5982,46.6051,158000.0
2010-05-11 12:05:00,67.38,67.63,67.35,67.49,176200.0,46.612,46.7849,46.5912,46.6881,176200.0
2010-05-11 12:10:00,67.49,67.6,67.36,67.4,78000.0,46.6881,46.7642,46.5982,46.6258,78000.0
2010-05-11 12:15:00,67.39,67.56,67.38,67.55,96900.0,46.6189,46.7365,46.612,46.7296,96900.0
2010-05-11 12:20:00,67.55,67.61,67.47,67.57,127800.0,46.7296,46.7711,46.6743,46.7434,127800.0
2010-05-11 12:25:00,67.56,67.58,67.48,67.54,183200.0,46.7365,46.7503,46.6812,46.7227,183200.0
2010-05-11 12:30:00,67.54,67.74,67.5,67.62,206500.0,46.7227,46.861,46.695,46.778,206500.0
2010-05-11 12:35:00,67.63,67.64,67.54,67.61,72500.0,46.7849,46.7919,46.7227,46.7711,72500.0
2010-05-11 12:40:00,67.61,67.77,67.57,67.66,103400.0,46.7711,46.8818,46.7434,46.8057,103400.0
2010-05-11 12:45:00,67.64,67.85,67.62,67.8,124900.0,46.7919,46.9371,46.778,46.9025,124900.0
2010-05-11 12:50:00,67.81,67.89,67.64,67.69,116400.0,46.9095,46.9648,46.7919,46.8264,116400.0
2010-05-11 12:55:00,67.69,67.76,67.66,67.72,101100.0,46.8264,46.8749,46.8057,46.8472,101100.0
2010-05-11 13:00:00,67.73,67.86,67.66,67.68,247500.0,46.8541,46.944,46.8057,46.8195,247500.0
2010-05-11 13:05:00,67.7,67.7,67.63,67.68,114500.0,46.8334,46.8334,46.7849,46.8195,114500.0
2010-05-11 13:10:00,67.68,67.74,67.6,67.62,184600.0,46.8195,46.861,46.7642,46.778,184600.0
2010-05-11 13:15:00,67.61,67.66,67.5,67.52,144000.0,46.7711,46.8057,46.695,46.7088,144000.0
2010-05-11 13:20:00,67.5,67.7,67.46,67.7,106900.0,46.695,46.8334,46.6673,46.8334,106900.0
2010-05-11 13:25:00,67.68,67.7,67.62,67.7,141100.0,46.8195,46.8334,46.778,46.8334,141100.0
2010-05-11 13:30:00,67.7,67.82,67.65,67.74,199600.0,46.8334,46.9164,46.7988,46.861,199600.0
2010-05-11 13:35:00,67.74,67.79,67.62,67.71,234100.0,46.861,46.8956,46.778,46.8403,234100.0
2010-05-11 13:40:00,67.69,67.87,67.62,67.65,137200.0,46.8264,46.951,46.778,46.7988,137200.0
2010-05-11 13:45:00,67.65,67.85,67.51,67.8,216300.0,46.7988,46.9371,46.7019,46.9025,216300.0
2010-05-11 13:50:00,67.82,67.85,67.69,67.77,103800.0,46.9164,46.9371,46.8264,46.8818,103800.0
2010-05-11 13:55:00,67.78,67.82,67.6,67.6,87600.0,46.8887,46.9164,46.7642,46.7642,87600.0
2010-05-11 14:00:00,67.61,67.7,67.56,67.67,150200.0,46.7711,46.8334,46.7365,46.8126,150200.0
2010-05-11 14:05:00,67.67,67.68,67.42,67.48,102700.0,46.8126,46.8195,46.6397,46.6812,102700.0
2010-05-11 14:10:00,67.47,67.47,67.24,67.32,189800.0,46.6743,46.6743,46.5151,46.5705,189800.0
2010-05-11 14:15:00,67.33,67.42,67.1,67.18,98400.0,46.5774,46.6397,46.4183,46.4736,98400.0
2010-05-11 14:20:00,67.18,67.4,67.17,67.39,153500.0,46.4736,46.6258,46.4667,46.6189,153500.0
2010-05-11 14:25:00,67.38,67.44,67.23,67.32,73600.0,46.612,46.6535,46.5082,46.5705,73600.0
2010-05-11 14:30:00,67.32,67.35,66.97,67.18,387500.0,46.5705,46.5912,46.3284,46.4736,387500.0
2010-05-11 14:35:00,67.17,67.22,67.01,67.13,83300.0,46.4667,46.5013,46.356,46.439,83300.0
2010-05-11 14:40:00,67.12,67.25,67.04,67.22,93000.0,46.4321,46.5221,46.3768,46.5013,93000.0
2010-05-11 14:45:00,67.22,67.52,67.2,67.37,160800.0,46.5013,46.7088,46.4875,46.6051,160800.0
2010-05-11 14:50:00,67.38,67.38,67.11,67.18,85500.0,46.612,46.612,46.4252,46.4736,85500.0
2010-05-11 14:55:00,67.18,67.2,67.05,67.13,85200.0,46.4736,46.4875,46.3837,46.439,85200.0
2010-05-11 15:00:00,67.14,67.16,66.82,66.98,188500.0,46.446,46.4598,46.2246,46.3353,188500.0
2010-05-11 15:05:00,66.96,67.06,66.85,66.87,118100.0,46.3214,46.3906,46.2453,46.2592,118100.0
2010-05-11 15:10:00,66.86,66.98,66.78,66.97,67600.0,46.2523,46.3353,46.1969,46.3284,67600.0
2010-05-11 15:15:00,66.97,66.99,66.75,66.8,194500.0,46.3284,46.3422,46.1762,46.2108,194500.0
2010-05-11 15:20:00,66.8,66.98,66.71,66.98,151900.0,46.2108,46.3353,46.1485,46.3353,151900.0
2010-05-11 15:25:00,66.97,67.06,66.91,66.97,104400.0,46.3284,46.3906,46.2869,46.3284,104400.0
2010-05-11 15:30:00,66.96,66.97,66.7,66.79,226300.0,46.3214,46.3284,46.1416,46.2038,226300.0
2010-05-11 15:35:00,66.78,67.14,66.77,67.08,199200.0,46.1969,46.446,46.19,46.4045,199200.0
2010-05-11 15:40:00,67.08,67.08,66.84,66.99,146400.0,46.4045,46.4045,46.2384,46.3422,146400.0
2010-05-11 15:45:00,66.99,67.12,66.9,66.9,194000.0,46.3422,46.4321,46.2799,46.2799,194000.0
2010-05-11 15:50:00,66.9,66.98,66.76,66.78,195800.0,46.2799,46.3353,46.1831,46.1969,195800.0
2010-05-11 15:55:00,66.79,66.98,66.78,66.81,309200.0,46.2038,46.3353,46.1969,46.2177,309200.0
2010-05-12 09:30:00,67.31,67.65,66.76,66.96,395500.0,46.5636,46.7988,46.1831,46.3214,395500.0
2010-05-12 09:35:00,66.98,67.31,66.95,66.96,413000.0,46.3353,46.5636,46.3145,46.3214,413000.0
2010-05-12 09:40:00,66.97,67.18,66.73,67.0,239900.0,46.3284,46.4736,46.1623,46.3491,239900.0
2010-05-12 09:45:00,67.0,67.15,66.86,66.94,208300.0,46.3491,46.4529,46.2523,46.3076,208300.0
2010-05-12 09:50:00,66.95,67.01,66.6,66.79,148000.0,46.3145,46.356,46.0724,46.2038,148000.0
2010-05-12 09:55:00,66.81,67.07,66.76,67.06,267000.0,46.2177,46.3975,46.1831,46.3906,267000.0
2010-05-12 10:00:00,67.06,67.07,66.83,66.94,196100.0,46.3906,46.3975,46.2315,46.3076,196100.0
2010-05-12 10:05:00,66.93,66.97,66.63,66.72,220200.0,46.3007,46.3284,46.0932,46.1554,220200.0
2010-05-12 10:10:00,66.72,66.89,66.63,66.75,123100.0,46.1554,46.273,46.0932,46.1762,123100.0
2010-05-12 10:15:00,66.77,66.82,66.69,66.71,95500.0,46.19,46.2246,46.1347,46.1485,95500.0
2010-05-12 10:20:00,66.71,66.81,66.67,66.73,103500.0,46.1485,46.2177,46.1208,46.1623,103500.0
2010-05-12 10:25:00,66.73,66.91,66.66,66.87,88900.0,46.1623,46.2869,46.1139,46.2592,88900.0
2010-05-12 10:30:00,66.89,67.0,66.65,66.68,280000.0,46.273,46.3491,46.107,46.1277,280000.0
2010-05-12 10:35:00,66.71,66.83,66.41,66.51,141600.0,46.1485,46.2315,45.941,46.0101,141600.0
2010-05-12 10:40:00,66.53,66.75,66.48,66.74,133500.0,46.024,46.1762,45.9894,46.1693,133500.0
2010-05-12 10:45:00,66.73,66.94,66.59,66.84,127200.0,46.1623,46.3076,46.0655,46.2384,127200.0
2010-05-12 10:50:00,66.83,66.92,66.71,66.71,96400.0,46.2315,46.2938,46.1485,46.1485,96400.0
2010-05-12 10:55:00,66.7,66.81,66.64,66.68,78900.0,46.1416,46.2177,46.1001,46.1277,78900.0
2010-05-12 11:00:00,66.68,67.0,66.61,66.89,172400.0,46.1277,46.3491,46.0793,46.273,172400.0
2010-05-12 11:05:00,66.88,67.08,66.85,67.01,80500.0,46.2661,46.4045,46.2453,46.356,80500.0
2010-05-12 11:10:00,66.99,67.01,66.72,66.76,73200.0,46.3422,46.356,46.1554,46.1831,73200.0
2010-05-12 11:15:00,66.76,66.76,66.42,66.46,144600.0,46.1831,46.1831,45.9479,45.9756,144600.0
2010-05-12 11:20:00,66.47,66.53,66.19,66.27,131300.0,45.9825,46.024,45.7888,45.8441,131300.0
2010-05-12 11:25:00,66.28,66.36,66.05,66.1,145700.0,45.851,45.9064,45.6919,45.7265,145700.0
2010-05-12 11:30:00,66.1,66.32,66.06,66.22,170600.0,45.7265,45.8787,45.6988,45.8095,170600.0
2010-05-12 11:35:00,66.23,66.31,66.09,66.13,132500.0,45.8164,45.8718,45.7196,45.7473,132500.0
2010-05-12 11:40:00,66.13,66.19,65.92,65.94,150800.0,45.7473,45.7888,45.602,45.6158,150800.0
2010-05-12 11:45:00,65.94,66.13,65.84,65.86,120600.0,45.6158,45.7473,45.5467,45.5605,120600.0
2010-05-12 11:50:00,65.87,65.88,65.61,65.76,274200.0,45.5674,45.5743,45.3875,45.4913,274200.0
2010-05-12 11:55:00,65.76,66.03,65.71,66.03,146100.0,45.4913,45.6781,45.4567,45.6781,146100.0
2010-05-12 12:00:00,66.02,66.19,65.98,66.18,93800.0,45.6712,45.7888,45.6435,45.7819,93800.0
2010-05-12 12:05:00,66.19,66.32,66.19,66.25,55600.0,45.7888,45.8787,45.7888,45.8303,55600.0
2010-05-12 12:10:00,66.27,66.42,66.24,66.32,89400.0,45.8441,45.9479,45.8234,45.8787,89400.0
2010-05-12 12:15:00,66.31,66.47,66.3,66.43,47700.0,45.8718,45.9825,45.8649,45.9548,47700.0
2010-05-12 12:20:00,66.43,66.45,66.22,66.26,72000.0,45.9548,45.9686,45.8095,45.8372,72000.0
2010-05-12 12:25:00,66.26,66.5,66.19,66.5,49700.0,45.8372,46.0032,45.7888,46.0032,49700.0
2010-05-12 12:30:00,66.49,66.53,66.4,66.4,94100.0,45.9963,46.024,45.934,45.934,94100.0
2010-05-12 12:35:00,66.4,66.5,66.36,66.5,59500.0,45.934,46.0032,45.9064,46.0032,59500.0
2010-05-12 12:40:00,66.51,66.56,66.43,66.52,88300.0,46.0101,46.0447,45.9548,46.0171,88300.0
2010-05-12 12:45:00,66.52,66.55,66.48,66.54,78700.0,46.0171,46.0378,45.9894,46.0309,78700.0
2010-05-12 12:50:00,66.53,66.58,66.48,66.51,65100.0,46.024,46.0586,45.9894,46.0101,65100.0
2010-05-12 12:55:00,66.51,66.62,66.49,66.58,133600.0,46.0101,46.0862,45.9963,46.0586,133600.0
2010-05-12 13:00:00,66.57,66.6,66.51,66.55,96800.0,46.0517,46.0724,46.0101,46.0378,96800.0
2010-05-12 13:05:00,66.55,66.66,66.52,66.55,130200.0,46.0378,46.1139,46.0171,46.0378,130200.0
2010-05-12 13:10:00,66.55,66.64,66.51,66.64,68000.0,46.0378,46.1001,46.0101,46.1001,68000.0
2010-05-12 13:15:00,66.64,66.67,66.51,66.53,103100.0,46.1001,46.1208,46.0101,46.024,103100.0
2010-05-12 13:20:00,66.52,66.55,66.42,66.44,73500.0,46.0171,46.0378,45.9479,45.9617,73500.0
2010-05-12 13:25:00,66.43,66.47,66.36,66.41,83800.0,45.9548,45.9825,45.9064,45.941,83800.0
2010-05-12 13:30:00,66.42,66.51,66.39,66.42,65400.0,45.9479,46.0101,45.9271,45.9479,65400.0
2010-05-12 13:35:00,66.44,66.47,66.33,66.35,109800.0,45.9617,45.9825,45.8856,45.8995,109800.0
2010-05-12 13:40:00,66.34,66.36,66.14,66.18,116300.0,45.8925,45.9064,45.7542,45.7819,116300.0
2010-05-12 13:45:00,66.18,66.26,66.08,66.21,119900.0,45.7819,45.8372,45.7127,45.8026,119900.0
2010-05-12 13:50:00,66.21,66.24,66.03,66.08,124600.0,45.8026,45.8234,45.6781,45.7127,124600.0
2010-05-12 13:55:00,66.09,66.21,66.06,66.06,108800.0,45.7196,45.8026,45.6988,45.6988,108800.0
2010-05-12 14:00:00,66.05,66.3,66.02,66.19,87800.0,45.6919,45.8649,45.6712,45.7888,87800.0
2010-05-12 14:05:00,66.19,66.33,66.19,66.31,115500.0,45.7888,45.8856,45.7888,45.8718,115500.0
2010-05-12 14:10:00,66.29,66.49,66.26,66.43,75700.0,45.858,45.9963,45.8372,45.9548,75700.0
2010-05-12 14:15:00,66.44,66.6,66.41,66.55,72200.0,45.9617,46.0724,45.941,46.0378,72200.0
2010-05-12 14:20:00,66.55,66.56,66.44,66.49,115600.0,46.0378,46.0447,45.9617,45.9963,115600.0
2010-05-12 14:25:00,66.49,66.66,66.43,66.66,116800.0,45.9963,46.1139,45.9548,46.1139,116800.0
2010-05-12 14:30:00,66.66,66.67,66.54,66.57,107300.0,46.1139,46.1208,46.0309,46.0517,107300.0
2010-05-12 14:35:00,66.57,66.61,66.47,66.48,56800.0,46.0517,46.0793,45.9825,45.9894,56800.0
2010-05-12 14:40:00,66.48,66.59,66.44,66.51,62800.0,45.9894,46.0655,45.9617,46.0101,62800.0
2010-05-12 14:45:00,66.53,66.6,66.5,66.53,66200.0,46.024,46.0724,46.0032,46.024,66200.0
2010-05-12 14:50:00,66.52,66.57,66.44,66.53,159800.0,46.0171,46.0517,45.9617,46.024,159800.0
2010-05-12 14:55:00,66.53,66.59,66.5,66.57,169600.0,46.024,46.0655,46.0032,46.0517,169600.0
2010-05-12 15:00:00,66.57,66.78,66.54,66.69,116200.0,46.0517,46.1969,46.0309,46.1347,116200.0
2010-05-12 15:05:00,66.7,66.77,66.6,66.65,117400.0,46.1416,46.19,46.0724,46.107,117400.0
2010-05-12 15:10:00,66.65,66.65,66.49,66.5,144300.0,46.107,46.107,45.9963,46.0032,144300.0
2010-05-12 15:15:00,66.5,66.5,66.32,66.39,134100.0,46.0032,46.0032,45.8787,45.9271,134100.0
2010-05-12 15:20:00,66.38,66.5,66.38,66.43,98100.0,45.9202,46.0032,45.9202,45.9548,98100.0
2010-05-12 15:25:00,66.43,66.61,66.39,66.5,137500.0,45.9548,46.0793,45.9271,46.0032,137500.0
2010-05-12 15:30:00,66.5,66.57,66.37,66.4,220300.0,46.0032,46.0517,45.9133,45.934,220300.0
2010-05-12 15:35:00,66.39,66.46,66.32,66.4,180000.0,45.9271,45.9756,45.8787,45.934,180000.0
2010-05-12 15:40:00,66.4,66.48,66.35,66.42,149600.0,45.934,45.9894,45.8995,45.9479,149600.0
2010-05-12 15:45:00,66.43,66.6,66.43,66.57,287700.0,45.9548,46.0724,45.9548,46.0517,287700.0
2010-05-12 15:50:00,66.57,66.73,66.54,66.68,440900.0,46.0517,46.1623,46.0309,46.1277,440900.0
2010-05-12 15:55:00,66.68,66.75,66.57,66.63,485200.0,46.1277,46.1762,46.0517,46.0932,485200.0
2010-05-13 09:30:00,67.07,67.27,66.5,66.55,227900.0,46.3975,46.5359,46.0032,46.0378,227900.0
2010-05-13 09:35:00,66.51,66.63,66.16,66.29,172600.0,46.0101,46.0932,45.768,45.858,172600.0
2010-05-13 09:40:00,66.27,66.47,65.98,66.34,156700.0,45.8441,45.9825,45.6435,45.8925,156700.0
2010-05-13 09:45:00,66.32,66.7,66.22,66.58,182300.0,45.8787,46.1416,45.8095,46.0586,182300.0
2010-05-13 09:50:00,66.55,66.95,66.44,66.85,190500.0,46.0378,46.3145,45.9617,46.2453,190500.0
2010-05-13 09:55:00,66.86,67.12,66.76,66.84,170100.0,46.2523,46.4321,46.1831,46.2384,170100.0
2010-05-13 10:00:00,66.84,67.14,66.8,67.05,168900.0,46.2384,46.446,46.2108,46.3837,168900.0
2010-05-13 10:05:00,67.04,67.04,66.81,67.03,148900.0,46.3768,46.3768,46.2177,46.3699,148900.0
2010-05-13 10:10:00,67.04,67.04,66.9,66.95,71100.0,46.3768,46.3768,46.2799,46.3145,71100.0
2010-05-13 10:15:00,66.96,67.34,66.95,67.33,145900.0,46.3214,46.5843,46.3145,46.5774,145900.0
2010-05-13 10:20:00,67.35,67.44,67.26,67.44,92000.0,46.5912,46.6535,46.529,46.6535,92000.0
2010-05-13 10:25:00,67.42,67.43,67.1,67.24,83600.0,46.6397,46.6466,46.4183,46.5151,83600.0
2010-05-13 10:30:00,67.24,67.61,67.15,67.54,127500.0,46.5151,46.7711,46.4529,46.7227,127500.0
2010-05-13 10:35:00,67.54,67.93,67.51,67.83,144100.0,46.7227,46.9925,46.7019,46.9233,144100.0
2010-05-13 10:40:00,67.83,67.95,67.78,67.86,169900.0,46.9233,47.0063,46.8887,46.944,169900.0
2010-05-13 10:45:00,67.86,67.9,67.77,67.85,161100.0,46.944,46.9717,46.8818,46.9371,161100.0
2010-05-13 10:50:00,67.86,67.87,67.65,67.72,131600.0,46.944,46.951,46.7988,46.8472,131600.0
2010-05-13 10:55:00,67.71,67.71,67.36,67.46,155900.0,46.8403,46.8403,46.5982,46.6673,155900.0
2010-05-13 11:00:00,67.46,67.49,67.21,67.33,142200.0,46.6673,46.6881,46.4944,46.5774,142200.0
2010-05-13 11:05:00,67.35,67.44,67.29,67.33,146300.0,46.5912,46.6535,46.5497,46.5774,146300.0
2010-05-13 11:10:00,67.32,67.54,67.3,67.54,91600.0,46.5705,46.7227,46.5566,46.7227,91600.0
2010-05-13 11:15:00,67.53,67.69,67.41,67.69,97400.0,46.7158,46.8264,46.6327,46.8264,97400.0
2010-05-13 11:20:00,67.67,67.78,67.64,67.77,107800.0,46.8126,46.8887,46.7919,46.8818,107800.0
2010-05-13 11:25:00,67.76,67.83,67.71,67.74,107900.0,46.8749,46.9233,46.8403,46.861,107900.0
2010-05-13 11:30:00,67.74,67.83,67.66,67.75,103500.0,46.861,46.9233,46.8057,46.8679,103500.0
2010-05-13 11:35:00,67.75,67.77,67.6,67.64,137700.0,46.8679,46.8818,46.7642,46.7919,137700.0
2010-05-13 11:40:00,67.64,67.7,67.53,67.62,91700.0,46.7919,46.8334,46.7158,46.778,91700.0
2010-05-13 11:45:00,67.61,67.65,67.58,67.61,50700.0,46.7711,46.7988,46.7503,46.7711,50700.0
2010-05-13 11:50:00,67.6,67.65,67.42,67.55,135300.0,46.7642,46.7988,46.6397,46.7296,135300.0
2010-05-13 11:55:00,67.56,67.62,67.35,67.36,128400.0,46.7365,46.778,46.5912,46.5982,128400.0
2010-05-13 12:00:00,67.36,67.48,67.31,67.42,115300.0,46.5982,46.6812,46.5636,46.6397,115300.0
2010-05-13 12:05:00,67.41,67.42,67.28,67.29,83800.0,46.6327,46.6397,46.5428,46.5497,83800.0
2010-05-13 12:10:00,67.3,67.46,67.28,67.35,79700.0,46.5566,46.6673,46.5428,46.5912,79700.0
2010-05-13 12:15:00,67.35,67.55,67.31,67.5,69600.0,46.5912,46.7296,46.5636,46.695,69600.0
2010-05-13 12:20:00,67.49,67.67,67.48,67.66,42700.0,46.6881,46.8126,46.6812,46.8057,42700.0
2010-05-13 12:25:00,67.66,67.8,67.63,67.75,87200.0,46.8057,46.9025,46.7849,46.8679,87200.0
2010-05-13 12:30:00,67.76,67.87,67.72,67.84,73600.0,46.8749,46.951,46.8472,46.9302,73600.0
2010-05-13 12:35:00,67.85,67.9,67.84,67.87,85000.0,46.9371,46.9717,46.9302,46.951,85000.0
2010-05-13 12:40:00,67.86,68.05,67.8,68.05,117700.0,46.944,47.0755,46.9025,47.0755,117700.0
2010-05-13 12:45:00,68.05,68.12,67.96,67.97,121700.0,47.0755,47.1239,47.0132,47.0201,121700.0
2010-05-13 12:50:00,67.95,68.04,67.85,67.92,81400.0,47.0063,47.0686,46.9371,46.9856,81400.0
2010-05-13 12:55:00,67.89,67.97,67.86,67.87,51400.0,46.9648,47.0201,46.944,46.951,51400.0
2010-05-13 13:00:00,67.86,67.87,67.7,67.76,55700.0,46.944,46.951,46.8334,46.8749,55700.0
2010-05-13 13:05:00,67.77,67.8,67.66,67.71,36200.0,46.8818,46.9025,46.8057,46.8403,36200.0
2010-05-13 13:10:00,67.71,67.99,67.69,67.91,86400.0,46.8403,47.034,46.8264,46.9786,86400.0
2010-05-13 13:15:00,67.91,68.1,67.88,68.07,150900.0,46.9786,47.1101,46.9579,47.0893,150900.0
2010-05-13 13:20:00,68.06,68.12,68.01,68.04,81000.0,47.0824,47.1239,47.0478,47.0686,81000.0
2010-05-13 13:25:00,68.05,68.07,67.95,67.98,44500.0,47.0755,47.0893,47.0063,47.0271,44500.0
2010-05-13 13:30:00,68.0,68.08,67.94,68.04,53000.0,47.0409,47.0962,46.9994,47.0686,53000.0
2010-05-13 13:35:00,68.04,68.12,67.98,68.04,96300.0,47.0686,47.1239,47.0271,47.0686,96300.0
2010-05-13 13:40:00,68.04,68.12,67.95,67.96,100300.0,47.0686,47.1239,47.0063,47.0132,100300.0
2010-05-13 13:45:00,67.95,68.1,67.91,68.08,83800.0,47.0063,47.1101,46.9786,47.0962,83800.0
2010-05-13 13:50:00,68.09,68.12,68.0,68.08,89100.0,47.1032,47.1239,47.0409,47.0962,89100.0
2010-05-13 13:55:00,68.08,68.14,68.04,68.11,61100.0,47.0962,47.1377,47.0686,47.117,61100.0
2010-05-13 14:00:00,68.11,68.28,68.09,68.21,143300.0,47.117,47.2346,47.1032,47.1862,143300.0
2010-05-13 14:05:00,68.22,68.32,68.15,68.2,79400.0,47.1931,47.2623,47.1447,47.1792,79400.0
2010-05-13 14:10:00,68.21,68.29,68.18,68.18,60700.0,47.1862,47.2415,47.1654,47.1654,60700.0
2010-05-13 14:15:00,68.18,68.24,68.09,68.16,59700.0,47.1654,47.2069,47.1032,47.1516,59700.0
2010-05-13 14:20:00,68.17,68.17,68.05,68.07,65000.0,47.1585,47.1585,47.0755,47.0893,65000.0
2010-05-13 14:25:00,68.06,68.11,67.78,67.86,140600.0,47.0824,47.117,46.8887,46.944,140600.0
2010-05-13 14:30:00,67.87,67.91,67.73,67.9,99200.0,46.951,46.9786,46.8541,46.9717,99200.0
2010-05-13 14:35:00,67.89,67.96,67.84,67.92,68600.0,46.9648,47.0132,46.9302,46.9856,68600.0
2010-05-13 14:40:00,67.91,67.93,67.77,67.78,72000.0,46.9786,46.9925,46.8818,46.8887,72000.0
2010-05-13 14:45:00,67.77,67.78,67.55,67.56,104000.0,46.8818,46.8887,46.7296,46.7365,104000.0
2010-05-13 14:50:00,67.56,67.58,67.45,67.52,64000.0,46.7365,46.7503,46.6604,46.7088,64000.0
2010-05-13 14:55:00,67.52,67.57,67.41,67.56,70500.0,46.7088,46.7434,46.6327,46.7365,70500.0
2010-05-13 15:00:00,67.56,67.7,67.53,67.66,135000.0,46.7365,46.8334,46.7158,46.8057,135000.0
2010-05-13 15:05:00,67.66,67.66,67.5,67.53,122900.0,46.8057,46.8057,46.695,46.7158,122900.0
2010-05-13 15:10:00,67.53,67.56,67.27,67.32,143300.0,46.7158,46.7365,46.5359,46.5705,143300.0
2010-05-13 15:15:00,67.32,67.33,67.08,67.1,176400.0,46.5705,46.5774,46.4045,46.4183,176400.0
2010-05-13 15:20:00,67.09,67.32,67.08,67.28,108000.0,46.4114,46.5705,46.4045,46.5428,108000.0
2010-05-13 15:25:00,67.28,67.31,67.19,67.24,86000.0,46.5428,46.5636,46.4806,46.5151,86000.0
2010-05-13 15:30:00,67.23,67.31,67.09,67.13,126700.0,46.5082,46.5636,46.4114,46.439,126700.0
2010-05-13 15:35:00,67.13,67.16,66.97,67.06,242300.0,46.439,46.4598,46.3284,46.3906,242300.0
2010-05-13 15:40:00,67.06,67.07,66.9,67.01,195100.0,46.3906,46.3975,46.2799,46.356,195100.0
2010-05-13 15:45:00,67.02,67.25,67.02,67.2,212400.0,46.363,46.5221,46.363,46.4875,212400.0
2010-05-13 15:50:00,67.19,67.38,67.17,67.24,269500.0,46.4806,46.612,46.4667,46.5151,269500.0
2010-05-13 15:55:00,67.24,67.25,66.94,66.94,474600.0,46.5151,46.5221,46.3076,46.3076,474600.0
2010-05-14 09:30:00,66.54,66.68,66.08,66.21,344800.0,46.0309,46.1277,45.7127,45.8026,344800.0
2010-05-14 09:35:00,66.21,66.23,65.56,65.61,323800.0,45.8026,45.8164,45.353,45.3875,323800.0
2010-05-14 09:40:00,65.6,65.63,65.03,65.38,539100.0,45.3806,45.4014,44.9863,45.2284,539100.0
2010-05-14 09:45:00,65.39,65.55,65.24,65.47,208100.0,45.2354,45.346,45.1316,45.2907,208100.0
2010-05-14 09:50:00,65.46,65.71,65.25,65.55,115600.0,45.2838,45.4567,45.1385,45.346,115600.0
2010-05-14 09:55:00,65.53,65.66,65.35,65.4,83000.0,45.3322,45.4221,45.2077,45.2423,83000.0
2010-05-14 10:00:00,65.39,65.41,64.89,64.94,320700.0,45.2354,45.2492,44.8895,44.9241,320700.0
2010-05-14 10:05:00,64.93,65.24,64.9,65.23,196900.0,44.9171,45.1316,44.8964,45.1247,196900.0
2010-05-14 10:10:00,65.23,65.39,65.11,65.33,156100.0,45.1247,45.2354,45.0417,45.1938,156100.0
2010-05-14 10:15:00,65.33,65.55,65.19,65.21,113500.0,45.1938,45.346,45.097,45.1108,113500.0
2010-05-14 10:20:00,65.2,65.63,65.12,65.59,108600.0,45.1039,45.4014,45.0486,45.3737,108600.0
2010-05-14 10:25:00,65.57,65.63,65.21,65.43,173800.0,45.3599,45.4014,45.1108,45.263,173800.0
2010-05-14 10:30:00,65.44,65.58,65.23,65.27,119500.0,45.2699,45.3668,45.1247,45.1523,119500.0
2010-05-14 10:35:00,65.29,65.35,65.12,65.18,107200.0,45.1662,45.2077,45.0486,45.0901,107200.0
2010-05-14 10:40:00,65.19,65.33,65.07,65.23,118800.0,45.097,45.1938,45.014,45.1247,118800.0
2010-05-14 10:45:00,65.21,65.43,65.14,65.41,92100.0,45.1108,45.263,45.0624,45.2492,92100.0
2010-05-14 10:50:00,65.4,65.51,65.31,65.5,47200.0,45.2423,45.3184,45.18,45.3114,47200.0
2010-05-14 10:55:00,65.49,65.51,65.22,65.3,72200.0,45.3045,45.3184,45.1178,45.1731,72200.0
2010-05-14 11:00:00,65.29,65.31,64.91,64.99,138000.0,45.1662,45.18,44.9033,44.9586,138000.0
2010-05-14 11:05:00,65.0,65.03,64.7,64.82,147200.0,44.9656,44.9863,44.758,44.841,147200.0
2010-05-14 11:10:00,64.82,64.96,64.62,64.9,130600.0,44.841,44.9379,44.7027,44.8964,130600.0
2010-05-14 11:15:00,64.92,64.93,64.5,64.58,126000.0,44.9102,44.9171,44.6197,44.675,126000.0
2010-05-14 11:20:00,64.55,64.58,64.22,64.51,222500.0,44.6543,44.675,44.426,44.6266,222500.0
2010-05-14 11:25:00,64.53,64.8,64.51,64.73,155500.0,44.6404,44.8272,44.6266,44.7788,155500.0
2010-05-14 11:30:00,64.74,64.92,64.69,64.74,132000.0,44.7857,44.9102,44.7511,44.7857,132000.0
2010-05-14 11:35:00,64.75,64.85,64.64,64.65,86700.0,44.7926,44.8618,44.7165,44.7234,86700.0
2010-05-14 11:40:00,64.66,64.76,64.4,64.75,238700.0,44.7304,44.7995,44.5505,44.7926,238700.0
2010-05-14 11:45:00,64.75,64.76,64.48,64.58,73000.0,44.7926,44.7995,44.6058,44.675,73000.0
2010-05-14 11:50:00,64.56,64.62,64.37,64.51,201600.0,44.6612,44.7027,44.5297,44.6266,201600.0
2010-05-14 11:55:00,64.51,64.73,64.48,64.6,133000.0,44.6266,44.7788,44.6058,44.6888,133000.0
2010-05-14 12:00:00,64.59,64.67,64.25,64.41,143100.0,44.6819,44.7373,44.4467,44.5574,143100.0
2010-05-14 12:05:00,64.39,64.47,64.13,64.26,177300.0,44.5436,44.5989,44.3637,44.4536,177300.0
2010-05-14 12:10:00,64.28,64.39,64.22,64.3,155400.0,44.4675,44.5436,44.426,44.4813,155400.0
2010-05-14 12:15:00,64.29,64.49,64.2,64.48,189100.0,44.4744,44.6128,44.4121,44.6058,189100.0
2010-05-14 12:20:00,64.47,64.67,64.31,64.67,92100.0,44.5989,44.7373,44.4882,44.7373,92100.0
2010-05-14 12:25:00,64.66,64.68,64.39,64.51,78000.0,44.7304,44.7442,44.5436,44.6266,78000.0
2010-05-14 12:30:00,64.52,64.58,64.49,64.57,112600.0,44.6335,44.675,44.6128,44.6681,112600.0
2010-05-14 12:35:00,64.57,64.61,64.47,64.61,67100.0,44.6681,44.6958,44.5989,44.6958,67100.0
2010-05-14 12:40:00,64.6,64.79,64.56,64.56,123500.0,44.6888,44.8203,44.6612,44.6612,123500.0
2010-05-14 12:45:00,64.56,64.65,64.43,64.51,96700.0,44.6612,44.7234,44.5712,44.6266,96700.0
2010-05-14 12:50:00,64.5,64.69,64.5,64.69,45000.0,44.6197,44.7511,44.6197,44.7511,45000.0
2010-05-14 12:55:00,64.69,64.77,64.62,64.71,100000.0,44.7511,44.8065,44.7027,44.7649,100000.0
2010-05-14 13:00:00,64.71,64.81,64.68,64.68,125500.0,44.7649,44.8341,44.7442,44.7442,125500.0
2010-05-14 13:05:00,64.7,64.81,64.55,64.68,47100.0,44.758,44.8341,44.6543,44.7442,47100.0
2010-05-14 13:10:00,64.68,64.75,64.55,64.66,79300.0,44.7442,44.7926,44.6543,44.7304,79300.0
2010-05-14 13:15:00,64.68,64.69,64.38,64.39,66700.0,44.7442,44.7511,44.5367,44.5436,66700.0
2010-05-14 13:20:00,64.4,64.68,64.39,64.61,97300.0,44.5505,44.7442,44.5436,44.6958,97300.0
2010-05-14 13:25:00,64.63,64.64,64.42,64.47,38500.0,44.7096,44.7165,44.5643,44.5989,38500.0
2010-05-14 13:30:00,64.47,64.55,64.33,64.34,85400.0,44.5989,44.6543,44.5021,44.509,85400.0
2010-05-14 13:35:00,64.36,64.49,64.25,64.35,102700.0,44.5228,44.6128,44.4467,44.5159,102700.0
2010-05-14 13:40:00,64.36,64.4,64.26,64.36,78300.0,44.5228,44.5505,44.4536,44.5228,78300.0
2010-05-14 13:45:00,64.38,64.5,64.34,64.4,94700.0,44.5367,44.6197,44.509,44.5505,94700.0
2010-05-14 13:50:00,64.4,64.47,64.25,64.35,151000.0,44.5505,44.5989,44.4467,44.5159,151000.0
2010-05-14 13:55:00,64.35,64.5,64.25,64.39,146900.0,44.5159,44.6197,44.4467,44.5436,146900.0
2010-05-14 14:00:00,64.4,64.52,64.35,64.4,70300.0,44.5505,44.6335,44.5159,44.5505,70300.0
2010-05-14 14:05:00,64.4,64.43,64.26,64.29,64800.0,44.5505,44.5712,44.4536,44.4744,64800.0
2010-05-14 14:10:00,64.29,64.31,64.1,64.19,119800.0,44.4744,44.4882,44.343,44.4052,119800.0
2010-05-14 14:15:00,64.19,64.23,64.02,64.09,138600.0,44.4052,44.4329,44.2876,44.336,138600.0
2010-05-14 14:20:00,64.1,64.45,64.08,64.3,199700.0,44.343,44.5851,44.3291,44.4813,199700.0
2010-05-14 14:25:00,64.29,64.37,64.12,64.29,72600.0,44.4744,44.5297,44.3568,44.4744,72600.0
2010-05-14 14:30:00,64.29,64.37,64.2,64.29,102300.0,44.4744,44.5297,44.4121,44.4744,102300.0
2010-05-14 14:35:00,64.28,64.49,64.18,64.41,61800.0,44.4675,44.6128,44.3983,44.5574,61800.0
2010-05-14 14:40:00,64.42,64.47,64.35,64.36,67700.0,44.5643,44.5989,44.5159,44.5228,67700.0
2010-05-14 14:45:00,64.37,64.49,64.35,64.46,54200.0,44.5297,44.6128,44.5159,44.592,54200.0
2010-05-14 14:50:00,64.46,64.54,64.29,64.3,69300.0,44.592,44.6473,44.4744,44.4813,69300.0
2010-05-14 14:55:00,64.28,64.35,64.2,64.26,64900.0,44.4675,44.5159,44.4121,44.4536,64900.0
2010-05-14 15:00:00,64.27,64.32,64.19,64.31,126400.0,44.4606,44.4952,44.4052,44.4882,126400.0
2010-05-14 15:05:00,64.31,64.4,64.28,64.34,141400.0,44.4882,44.5505,44.4675,44.509,141400.0
2010-05-14 15:10:00,64.34,64.47,64.3,64.32,100500.0,44.509,44.5989,44.4813,44.4952,100500.0
2010-05-14 15:15:00,64.31,64.33,64.09,64.13,163300.0,44.4882,44.5021,44.336,44.3637,163300.0
2010-05-14 15:20:00,64.12,64.21,64.02,64.11,175700.0,44.3568,44.4191,44.2876,44.3499,175700.0
2010-05-14 15:25:00,64.12,64.27,64.02,64.21,104000.0,44.3568,44.4606,44.2876,44.4191,104000.0
2010-05-14 15:30:00,64.22,64.35,64.22,64.3,133400.0,44.426,44.5159,44.426,44.4813,133400.0
2010-05-14 15:35:00,64.3,64.32,64.21,64.29,135400.0,44.4813,44.4952,44.4191,44.4744,135400.0
2010-05-14 15:40:00,64.29,64.51,64.26,64.47,207700.0,44.4744,44.6266,44.4536,44.5989,207700.0
2010-05-14 15:45:00,64.48,64.61,64.38,64.57,390000.0,44.6058,44.6958,44.5367,44.6681,390000.0
2010-05-14 15:50:00,64.58,64.91,64.55,64.85,374600.0,44.675,44.9033,44.6543,44.8618,374600.0
2010-05-14 15:55:00,64.85,65.03,64.81,64.88,847200.0,44.8618,44.9863,44.8341,44.8825,847200.0
2010-05-17 09:30:00,65.08,65.39,65.01,65.01,283100.0,45.0209,45.2354,44.9725,44.9725,283100.0
2010-05-17 09:35:00,65.01,65.35,64.9,64.94,223200.0,44.9725,45.2077,44.8964,44.9241,223200.0
2010-05-17 09:40:00,64.95,65.06,64.61,64.71,128400.0,44.931,45.0071,44.6958,44.7649,128400.0
2010-05-17 09:45:00,64.71,64.8,64.51,64.7,112900.0,44.7649,44.8272,44.6266,44.758,112900.0
2010-05-17 09:50:00,64.73,64.96,64.59,64.79,130000.0,44.7788,44.9379,44.6819,44.8203,130000.0
2010-05-17 09:55:00,64.77,64.77,64.32,64.47,109300.0,44.8065,44.8065,44.4952,44.5989,109300.0
2010-05-17 10:00:00,64.46,64.48,64.15,64.33,164800.0,44.592,44.6058,44.3775,44.5021,164800.0
2010-05-17 10:05:00,64.35,64.5,64.16,64.18,159700.0,44.5159,44.6197,44.3845,44.3983,159700.0
2010-05-17 10:10:00,64.19,64.43,64.17,64.27,110900.0,44.4052,44.5712,44.3914,44.4606,110900.0
2010-05-17 10:15:00,64.3,64.49,64.3,64.41,105100.0,44.4813,44.6128,44.4813,44.5574,105100.0
2010-05-17 10:20:00,64.41,64.43,64.04,64.05,111000.0,44.5574,44.5712,44.3015,44.3084,111000.0
2010-05-17 10:25:00,64.06,64.15,64.0,64.07,151100.0,44.3153,44.3775,44.2738,44.3222,151100.0
2010-05-17 10:30:00,64.07,64.13,63.83,63.91,194500.0,44.3222,44.3637,44.1562,44.2115,194500.0
2010-05-17 10:35:00,63.92,64.13,63.89,63.91,94600.0,44.2184,44.3637,44.1977,44.2115,94600.0
2010-05-17 10:40:00,63.9,63.99,63.68,63.74,141700.0,44.2046,44.2669,44.0524,44.0939,141700.0
2010-05-17 10:45:00,63.74,63.86,63.69,63.74,104100.0,44.0939,44.1769,44.0593,44.0939,104100.0
2010-05-17 10:50:00,63.73,63.96,63.72,63.94,131700.0,44.087,44.2461,44.0801,44.2323,131700.0
2010-05-17 10:55:00,63.93,63.94,63.63,63.68,142300.0,44.2254,44.2323,44.0178,44.0524,142300.0
2010-05-17 11:00:00,63.66,63.72,63.42,63.5,118400.0,44.0386,44.0801,43.8726,43.9279,118400.0
2010-05-17 11:05:00,63.48,63.66,63.47,63.56,102900.0,43.9141,44.0386,43.9071,43.9694,102900.0
2010-05-17 11:10:00,63.58,63.58,63.25,63.29,176600.0,43.9832,43.9832,43.7549,43.7826,176600.0
2010-05-17 11:15:00,63.28,63.33,63.05,63.09,234100.0,43.7757,43.8103,43.6166,43.6443,234100.0
2010-05-17 11:20:00,63.09,63.3,63.04,63.24,213800.0,43.6443,43.7895,43.6097,43.748,213800.0
2010-05-17 11:25:00,63.24,63.3,62.97,63.27,235800.0,43.748,43.7895,43.5613,43.7688,235800.0
2010-05-17 11:30:00,63.27,63.37,63.21,63.33,140300.0,43.7688,43.838,43.7273,43.8103,140300.0
2010-05-17 11:35:00,63.32,63.46,63.29,63.38,146600.0,43.8034,43.9002,43.7826,43.8449,146600.0
2010-05-17 11:40:00,63.37,63.52,63.31,63.34,79000.0,43.838,43.9417,43.7965,43.8172,79000.0
2010-05-17 11:45:00,63.33,63.43,63.08,63.17,108800.0,43.8103,43.8795,43.6373,43.6996,108800.0
2010-05-17 11:50:00,63.16,63.17,62.88,62.97,206100.0,43.6927,43.6996,43.499,43.5613,206100.0
2010-05-17 11:55:00,62.97,63.16,62.92,62.97,151900.0,43.5613,43.6927,43.5267,43.5613,151900.0
2010-05-17 12:00:00,62.98,62.98,62.56,62.62,292200.0,43.5682,43.5682,43.2776,43.3191,292200.0
2010-05-17 12:05:00,62.63,62.89,62.55,62.79,174900.0,43.326,43.5059,43.2707,43.4367,174900.0
2010-05-17 12:10:00,62.8,63.01,62.79,62.96,105000.0,43.4436,43.5889,43.4367,43.5543,105000.0
2010-05-17 12:15:00,62.97,62.97,62.71,62.74,221900.0,43.5613,43.5613,43.3814,43.4021,221900.0
2010-05-17 12:20:00,62.75,62.82,62.65,62.82,240000.0,43.4091,43.4575,43.3399,43.4575,240000.0
2010-05-17 12:25:00,62.81,62.92,62.64,62.66,88300.0,43.4506,43.5267,43.333,43.3468,88300.0
2010-05-17 12:30:00,62.65,62.87,62.65,62.87,94300.0,43.3399,43.4921,43.3399,43.4921,94300.0
2010-05-17 12:35:00,62.88,62.88,62.72,62.77,80200.0,43.499,43.499,43.3883,43.4229,80200.0
2010-05-17 12:40:00,62.78,62.88,62.61,62.64,77900.0,43.4298,43.499,43.3122,43.333,77900.0
2010-05-17 12:45:00,62.64,62.93,62.64,62.84,67900.0,43.333,43.5336,43.333,43.4713,67900.0
2010-05-17 12:50:00,62.83,62.85,62.68,62.74,55600.0,43.4644,43.4782,43.3606,43.4021,55600.0
2010-05-17 12:55:00,62.73,62.73,62.51,62.52,151900.0,43.3952,43.3952,43.243,43.25,151900.0
2010-05-17 13:00:00,62.53,62.72,62.5,62.63,96100.0,43.2569,43.3883,43.2361,43.326,96100.0
2010-05-17 13:05:00,62.63,62.72,62.57,62.7,51100.0,43.326,43.3883,43.2845,43.3745,51100.0
2010-05-17 13:10:00,62.71,62.73,62.64,62.66,41700.0,43.3814,43.3952,43.333,43.3468,41700.0
2010-05-17 13:15:00,62.65,63.06,62.65,63.06,175600.0,43.3399,43.6235,43.3399,43.6235,175600.0
2010-05-17 13:20:00,63.04,63.08,62.97,63.02,112600.0,43.6097,43.6373,43.5613,43.5958,112600.0
2010-05-17 13:25:00,63.02,63.22,62.97,63.2,195000.0,43.5958,43.7342,43.5613,43.7204,195000.0
2010-05-17 13:30:00,63.19,63.44,63.16,63.43,127700.0,43.7134,43.8864,43.6927,43.8795,127700.0
2010-05-17 13:35:00,63.42,63.51,63.4,63.42,197700.0,43.8726,43.9348,43.8587,43.8726,197700.0
2010-05-17 13:40:00,63.42,63.44,63.13,63.14,135400.0,43.8726,43.8864,43.6719,43.6789,135400.0
2010-05-17 13:45:00,63.17,63.18,63.06,63.15,54300.0,43.6996,43.7065,43.6235,43.6858,54300.0
2010-05-17 13:50:00,63.15,63.19,63.0,63.17,85900.0,43.6858,43.7134,43.582,43.6996,85900.0
2010-05-17 13:55:00,63.18,63.29,63.15,63.28,65500.0,43.7065,43.7826,43.6858,43.7757,65500.0
2010-05-17 14:00:00,63.26,63.56,63.19,63.47,138900.0,43.7619,43.9694,43.7134,43.9071,138900.0
2010-05-17 14:05:00,63.48,63.55,63.31,63.38,108000.0,43.9141,43.9625,43.7965,43.8449,108000.0
2010-05-17 14:10:00,63.38,63.55,63.35,63.53,64000.0,43.8449,43.9625,43.8241,43.9486,64000.0
2010-05-17 14:15:00,63.52,63.65,63.47,63.61,151300.0,43.9417,44.0317,43.9071,44.004,151300.0
2010-05-17 14:20:00,63.6,63.68,63.31,63.33,119700.0,43.9971,44.0524,43.7965,43.8103,119700.0
2010-05-17 14:25:00,63.33,63.37,63.17,63.32,75700.0,43.8103,43.838,43.6996,43.8034,75700.0
2010-05-17 14:30:00,63.31,63.57,63.3,63.35,101100.0,43.7965,43.9763,43.7895,43.8241,101100.0
2010-05-17 14:35:00,63.33,63.45,63.25,63.44,92700.0,43.8103,43.8933,43.7549,43.8864,92700.0
2010-05-17 14:40:00,63.44,63.54,63.41,63.48,81300.0,43.8864,43.9556,43.8656,43.9141,81300.0
2010-05-17 14:45:00,63.5,63.7,63.46,63.6,89500.0,43.9279,44.0662,43.9002,43.9971,89500.0
2010-05-17 14:50:00,63.61,64.02,63.6,63.98,356300.0,44.004,44.2876,43.9971,44.2599,356300.0
2010-05-17 14:55:00,63.99,64.1,63.95,64.07,243300.0,44.2669,44.343,44.2392,44.3222,243300.0
2010-05-17 15:00:00,64.06,64.27,63.99,64.17,253900.0,44.3153,44.4606,44.2669,44.3914,253900.0
2010-05-17 15:05:00,64.17,64.18,63.68,63.7,250000.0,44.3914,44.3983,44.0524,44.0662,250000.0
2010-05-17 15:10:00,63.7,63.88,63.69,63.85,119800.0,44.0662,44.1908,44.0593,44.17,119800.0
2010-05-17 15:15:00,63.84,63.85,63.67,63.71,196700.0,44.1631,44.17,44.0455,44.0732,196700.0
2010-05-17 15:20:00,63.72,63.82,63.46,63.61,179600.0,44.0801,44.1493,43.9002,44.004,179600.0
2010-05-17 15:25:00,63.6,63.76,63.51,63.69,131700.0,43.9971,44.1078,43.9348,44.0593,131700.0
2010-05-17 15:30:00,63.66,63.94,63.66,63.94,177100.0,44.0386,44.2323,44.0386,44.2323,177100.0
2010-05-17 15:35:00,63.93,64.19,63.93,64.14,320800.0,44.2254,44.4052,44.2254,44.3706,320800.0
2010-05-17 15:40:00,64.14,64.31,64.02,64.18,208400.0,44.3706,44.4882,44.2876,44.3983,208400.0
2010-05-17 15:45:00,64.19,64.26,64.02,64.18,254700.0,44.4052,44.4536,44.2876,44.3983,254700.0
2010-05-17 15:50:00,64.2,64.29,64.06,64.23,291000.0,44.4121,44.4744,44.3153,44.4329,291000.0
2010-05-17 15:55:00,64.24,64.24,64.15,64.2,417600.0,44.4398,44.4398,44.3775,44.4121,417600.0
2010-05-18 09:30:00,65.11,65.41,65.0,65.39,242000.0,45.0417,45.2492,44.9656,45.2354,242000.0
2010-05-18 09:35:00,65.39,65.91,65.37,65.79,259200.0,45.2354,45.5951,45.2215,45.5121,259200.0
2010-05-18 09:40:00,65.76,66.09,65.74,66.03,275900.0,45.4913,45.7196,45.4775,45.6781,275900.0
2010-05-18 09:45:00,66.03,66.15,65.86,66.0,222800.0,45.6781,45.7611,45.5605,45.6573,222800.0
2010-05-18 09:50:00,66.0,66.0,65.68,65.72,231600.0,45.6573,45.6573,45.436,45.4636,231600.0
2010-05-18 09:55:00,65.72,65.75,65.62,65.69,146500.0,45.4636,45.4844,45.3945,45.4429,146500.0
2010-05-18 10:00:00,65.69,65.83,65.62,65.71,183500.0,45.4429,45.5397,45.3945,45.4567,183500.0
2010-05-18 10:05:00,65.71,65.93,65.68,65.79,154100.0,45.4567,45.6089,45.436,45.5121,154100.0
2010-05-18 10:10:00,65.8,65.99,65.64,65.95,168400.0,45.519,45.6504,45.4083,45.6227,168400.0
2010-05-18 10:15:00,65.93,66.0,65.91,65.93,139800.0,45.6089,45.6573,45.5951,45.6089,139800.0
2010-05-18 10:20:00,65.93,65.94,65.65,65.75,146000.0,45.6089,45.6158,45.4152,45.4844,146000.0
2010-05-18 10:25:00,65.76,65.88,65.73,65.76,141100.0,45.4913,45.5743,45.4706,45.4913,141100.0
2010-05-18 10:30:00,65.77,65.83,65.7,65.73,142900.0,45.4982,45.5397,45.4498,45.4706,142900.0
2010-05-18 10:35:00,65.74,65.83,65.5,65.51,236200.0,45.4775,45.5397,45.3114,45.3184,236200.0
2010-05-18 10:40:00,65.51,65.53,65.24,65.24,243000.0,45.3184,45.3322,45.1316,45.1316,243000.0
2010-05-18 10:45:00,65.24,65.35,65.02,65.05,248700.0,45.1316,45.2077,44.9794,45.0001,248700.0
2010-05-18 10:50:00,65.04,65.21,64.94,65.21,236600.0,44.9932,45.1108,44.9241,45.1108,236600.0
2010-05-18 10:55:00,65.22,65.46,65.2,65.43,189200.0,45.1178,45.2838,45.1039,45.263,189200.0
2010-05-18 11:00:00,65.43,65.54,65.31,65.34,110300.0,45.263,45.3391,45.18,45.2008,110300.0
2010-05-18 11:05:00,65.34,65.51,65.25,65.45,98200.0,45.2008,45.3184,45.1385,45.2769,98200.0
2010-05-18 11:10:00,65.45,65.6,65.34,65.5,104400.0,45.2769,45.3806,45.2008,45.3114,104400.0
2010-05-18 11:15:00,65.5,65.58,65.44,65.53,69500.0,45.3114,45.3668,45.2699,45.3322,69500.0
2010-05-18 11:20:00,65.53,65.61,65.32,65.4,55700.0,45.3322,45.3875,45.1869,45.2423,55700.0
2010-05-18 11:25:00,65.39,65.61,65.39,65.57,90200.0,45.2354,45.3875,45.2354,45.3599,90200.0
2010-05-18 11:30:00,65.58,65.61,65.47,65.5,60700.0,45.3668,45.3875,45.2907,45.3114,60700.0
2010-05-18 11:35:00,65.5,65.52,65.11,65.14,106400.0,45.3114,45.3253,45.0417,45.0624,106400.0
2010-05-18 11:40:00,65.13,65.17,64.76,64.8,144500.0,45.0555,45.0832,44.7995,44.8272,144500.0
2010-05-18 11:45:00,64.8,65.11,64.76,65.04,115000.0,44.8272,45.0417,44.7995,44.9932,115000.0
2010-05-18 11:50:00,65.03,65.17,64.94,65.15,56600.0,44.9863,45.0832,44.9241,45.0693,56600.0
2010-05-18 11:55:00,65.16,65.17,64.96,64.99,84800.0,45.0762,45.0832,44.9379,44.9586,84800.0
2010-05-18 12:00:00,64.99,65.09,64.67,64.69,85100.0,44.9586,45.0278,44.7373,44.7511,85100.0
2010-05-18 12:05:00,64.74,64.91,64.67,64.85,75400.0,44.7857,44.9033,44.7373,44.8618,75400.0
2010-05-18 12:10:00,64.84,64.97,64.77,64.85,90900.0,44.8549,44.9448,44.8065,44.8618,90900.0
2010-05-18 12:15:00,64.84,64.97,64.78,64.86,60900.0,44.8549,44.9448,44.8134,44.8687,60900.0
2010-05-18 12:20:00,64.87,64.9,64.58,64.68,86400.0,44.8756,44.8964,44.675,44.7442,86400.0
2010-05-18 12:25:00,64.68,64.92,64.63,64.9,64900.0,44.7442,44.9102,44.7096,44.8964,64900.0
2010-05-18 12:30:00,64.9,65.07,64.81,65.03,54500.0,44.8964,45.014,44.8341,44.9863,54500.0
2010-05-18 12:35:00,65.03,65.16,64.95,64.96,95300.0,44.9863,45.0762,44.931,44.9379,95300.0
2010-05-18 12:40:00,64.94,65.11,64.94,65.1,61900.0,44.9241,45.0417,44.9241,45.0347,61900.0
2010-05-18 12:45:00,65.09,65.42,65.06,65.26,105500.0,45.0278,45.2561,45.0071,45.1454,105500.0
2010-05-18 12:50:00,65.26,65.31,65.09,65.14,65000.0,45.1454,45.18,45.0278,45.0624,65000.0
2010-05-18 12:55:00,65.13,65.19,64.83,64.88,88300.0,45.0555,45.097,44.848,44.8825,88300.0
2010-05-18 13:00:00,64.86,64.99,64.64,64.79,165400.0,44.8687,44.9586,44.7165,44.8203,165400.0
2010-05-18 13:05:00,64.81,64.85,64.47,64.57,162000.0,44.8341,44.8618,44.5989,44.6681,162000.0
2010-05-18 13:10:00,64.55,64.79,64.46,64.73,182400.0,44.6543,44.8203,44.592,44.7788,182400.0
2010-05-18 13:15:00,64.72,64.87,64.61,64.65,196100.0,44.7719,44.8756,44.6958,44.7234,196100.0
2010-05-18 13:20:00,64.65,64.99,64.62,64.93,179300.0,44.7234,44.9586,44.7027,44.9171,179300.0
2010-05-18 13:25:00,64.93,65.11,64.87,64.88,145100.0,44.9171,45.0417,44.8756,44.8825,145100.0
2010-05-18 13:30:00,64.87,65.06,64.84,65.0,69800.0,44.8756,45.0071,44.8549,44.9656,69800.0
2010-05-18 13:35:00,65.0,65.02,64.53,64.61,150900.0,44.9656,44.9794,44.6404,44.6958,150900.0
2010-05-18 13:40:00,64.62,64.62,64.39,64.49,202200.0,44.7027,44.7027,44.5436,44.6128,202200.0
2010-05-18 13:45:00,64.48,64.63,64.31,64.48,154300.0,44.6058,44.7096,44.4882,44.6058,154300.0
2010-05-18 13:50:00,64.48,64.51,64.17,64.29,108300.0,44.6058,44.6266,44.3914,44.4744,108300.0
2010-05-18 13:55:00,64.29,64.45,64.15,64.16,171900.0,44.4744,44.5851,44.3775,44.3845,171900.0
2010-05-18 14:00:00,64.19,64.34,63.99,64.21,180200.0,44.4052,44.509,44.2669,44.4191,180200.0
2010-05-18 14:05:00,64.21,64.34,64.16,64.25,103000.0,44.4191,44.509,44.3845,44.4467,103000.0
2010-05-18 14:10:00,64.25,64.45,64.22,64.23,81300.0,44.4467,44.5851,44.426,44.4329,81300.0
2010-05-18 14:15:00,64.22,64.36,64.17,64.2,56500.0,44.426,44.5228,44.3914,44.4121,56500.0
2010-05-18 14:20:00,64.2,64.21,63.94,63.96,142400.0,44.4121,44.4191,44.2323,44.2461,142400.0
2010-05-18 14:25:00,63.95,64.11,63.88,64.09,110300.0,44.2392,44.3499,44.1908,44.336,110300.0
2010-05-18 14:30:00,64.1,64.1,63.81,63.87,123400.0,44.343,44.343,44.1423,44.1839,123400.0
2010-05-18 14:35:00,63.85,63.89,63.54,63.69,117400.0,44.17,44.1977,43.9556,44.0593,117400.0
2010-05-18 14:40:00,63.65,63.95,63.5,63.91,143500.0,44.0317,44.2392,43.9279,44.2115,143500.0
2010-05-18 14:45:00,63.91,64.08,63.83,63.9,182700.0,44.2115,44.3291,44.1562,44.2046,182700.0
2010-05-18 14:50:00,63.91,63.97,63.74,63.8,111400.0,44.2115,44.253,44.0939,44.1354,111400.0
2010-05-18 14:55:00,63.8,63.94,63.74,63.76,223600.0,44.1354,44.2323,44.0939,44.1078,223600.0
2010-05-18 15:00:00,63.77,63.8,63.45,63.53,325400.0,44.1147,44.1354,43.8933,43.9486,325400.0
2010-05-18 15:05:00,63.51,63.84,63.5,63.76,183500.0,43.9348,44.1631,43.9279,44.1078,183500.0
2010-05-18 15:10:00,63.75,63.99,63.67,63.99,150600.0,44.1008,44.2669,44.0455,44.2669,150600.0
2010-05-18 15:15:00,63.99,64.01,63.83,63.92,170800.0,44.2669,44.2807,44.1562,44.2184,170800.0
2010-05-18 15:20:00,63.92,64.0,63.8,63.88,120500.0,44.2184,44.2738,44.1354,44.1908,120500.0
2010-05-18 15:25:00,63.88,63.88,63.56,63.58,117800.0,44.1908,44.1908,43.9694,43.9832,117800.0
2010-05-18 15:30:00,63.58,63.69,63.46,63.55,189500.0,43.9832,44.0593,43.9002,43.9625,189500.0
2010-05-18 15:35:00,63.56,63.72,63.52,63.66,313700.0,43.9694,44.0801,43.9417,44.0386,313700.0
2010-05-18 15:40:00,63.66,63.76,63.5,63.74,563600.0,44.0386,44.1078,43.9279,44.0939,563600.0
2010-05-18 15:45:00,63.74,63.88,63.62,63.67,549700.0,44.0939,44.1908,44.0109,44.0455,549700.0
2010-05-18 15:50:00,63.68,63.95,63.62,63.91,327600.0,44.0524,44.2392,44.0109,44.2115,327600.0
2010-05-18 15:55:00,63.9,63.96,63.72,63.76,431300.0,44.2046,44.2461,44.0801,44.1078,431300.0
2010-05-19 09:30:00,63.45,63.49,63.17,63.36,326500.0,43.8933,43.921,43.6996,43.831,326500.0
2010-05-19 09:35:00,63.34,63.67,63.12,63.65,216900.0,43.8172,44.0455,43.665,44.0317,216900.0
2010-05-19 09:40:00,63.67,64.27,63.57,64.27,262600.0,44.0455,44.4606,43.9763,44.4606,262600.0
2010-05-19 09:45:00,64.27,64.41,63.94,64.16,178700.0,44.4606,44.5574,44.2323,44.3845,178700.0
2010-05-19 09:50:00,64.16,64.32,63.87,63.94,190200.0,44.3845,44.4952,44.1839,44.2323,190200.0
2010-05-19 09:55:00,63.96,63.96,63.72,63.92,169300.0,44.2461,44.2461,44.0801,44.2184,169300.0
2010-05-19 10:00:00,63.92,63.96,63.35,63.46,215900.0,44.2184,44.2461,43.8241,43.9002,215900.0
2010-05-19 10:05:00,63.47,63.69,63.37,63.49,185000.0,43.9071,44.0593,43.838,43.921,185000.0
2010-05-19 10:10:00,63.5,63.51,62.98,63.13,184600.0,43.9279,43.9348,43.5682,43.6719,184600.0
2010-05-19 10:15:00,63.12,63.24,62.56,62.79,221100.0,43.665,43.748,43.2776,43.4367,221100.0
2010-05-19 10:20:00,62.79,62.83,62.37,62.51,278600.0,43.4367,43.4644,43.1462,43.243,278600.0
2010-05-19 10:25:00,62.52,63.28,62.52,63.26,170000.0,43.25,43.7757,43.25,43.7619,170000.0
2010-05-19 10:30:00,63.29,63.58,63.07,63.57,183100.0,43.7826,43.9832,43.6304,43.9763,183100.0
2010-05-19 10:35:00,63.56,63.6,62.78,62.86,179700.0,43.9694,43.9971,43.4298,43.4852,179700.0
2010-05-19 10:40:00,62.86,63.04,62.6,62.83,127000.0,43.4852,43.6097,43.3053,43.4644,127000.0
2010-05-19 10:45:00,62.83,62.88,62.52,62.61,130000.0,43.4644,43.499,43.25,43.3122,130000.0
2010-05-19 10:50:00,62.62,62.85,62.5,62.63,158900.0,43.3191,43.4782,43.2361,43.326,158900.0
2010-05-19 10:55:00,62.64,62.95,62.63,62.91,154000.0,43.333,43.5474,43.326,43.5197,154000.0
2010-05-19 11:00:00,62.89,62.92,62.59,62.71,184000.0,43.5059,43.5267,43.2984,43.3814,184000.0
2010-05-19 11:05:00,62.69,62.82,62.66,62.69,73400.0,43.3676,43.4575,43.3468,43.3676,73400.0
2010-05-19 11:10:00,62.66,62.67,62.38,62.52,175400.0,43.3468,43.3537,43.1531,43.25,175400.0
2010-05-19 11:15:00,62.54,62.62,62.45,62.53,111100.0,43.2638,43.3191,43.2015,43.2569,111100.0
2010-05-19 11:20:00,62.54,62.58,62.11,62.15,165700.0,43.2638,43.2915,42.9663,42.994,165700.0
2010-05-19 11:25:00,62.13,62.29,62.06,62.23,167500.0,42.9802,43.0908,42.9317,43.0493,167500.0
2010-05-19 11:30:00,62.23,62.31,62.05,62.27,150900.0,43.0493,43.1047,42.9248,43.077,150900.0
2010-05-19 11:35:00,62.29,62.42,62.16,62.16,75000.0,43.0908,43.1808,43.0009,43.0009,75000.0
2010-05-19 11:40:00,62.15,62.18,61.9,61.92,208300.0,42.994,43.0147,42.821,42.8349,208300.0
2010-05-19 11:45:00,61.94,62.12,61.72,61.72,143200.0,42.8487,42.9732,42.6965,42.6965,143200.0
2010-05-19 11:50:00,61.72,61.88,61.64,61.84,250700.0,42.6965,42.8072,42.6412,42.7795,250700.0
2010-05-19 11:55:00,61.84,61.95,61.78,61.87,313300.0,42.7795,42.8556,42.738,42.8003,313300.0
2010-05-19 12:00:00,61.85,62.0,61.82,61.92,150700.0,42.7865,42.8902,42.7657,42.8349,150700.0
2010-05-19 12:05:00,61.92,61.95,61.78,61.88,140300.0,42.8349,42.8556,42.738,42.8072,140300.0
2010-05-19 12:10:00,61.88,62.01,61.82,61.97,127300.0,42.8072,42.8971,42.7657,42.8695,127300.0
2010-05-19 12:15:00,61.98,61.98,61.67,61.76,174800.0,42.8764,42.8764,42.6619,42.7242,174800.0
2010-05-19 12:20:00,61.76,61.98,61.71,61.96,132900.0,42.7242,42.8764,42.6896,42.8626,132900.0
2010-05-19 12:25:00,61.97,62.23,61.92,61.99,142900.0,42.8695,43.0493,42.8349,42.8833,142900.0
2010-05-19 12:30:00,62.0,62.12,61.96,62.07,115800.0,42.8902,42.9732,42.8626,42.9387,115800.0
2010-05-19 12:35:00,62.07,62.25,62.06,62.24,116100.0,42.9387,43.0632,42.9317,43.0563,116100.0
2010-05-19 12:40:00,62.24,62.27,62.08,62.19,73300.0,43.0563,43.077,42.9456,43.0217,73300.0
2010-05-19 12:45:00,62.2,62.21,61.9,61.93,75500.0,43.0286,43.0355,42.821,42.8418,75500.0
2010-05-19 12:50:00,61.94,62.11,61.93,62.08,64700.0,42.8487,42.9663,42.8418,42.9456,64700.0
2010-05-19 12:55:00,62.08,62.36,61.99,62.35,189100.0,42.9456,43.1393,42.8833,43.1323,189100.0
2010-05-19 13:00:00,62.34,62.55,62.24,62.39,231400.0,43.1254,43.2707,43.0563,43.16,231400.0
2010-05-19 13:05:00,62.4,62.45,62.21,62.4,237200.0,43.1669,43.2015,43.0355,43.1669,237200.0
2010-05-19 13:10:00,62.41,62.48,62.21,62.43,66800.0,43.1739,43.2223,43.0355,43.1877,66800.0
2010-05-19 13:15:00,62.42,62.45,62.14,62.24,139500.0,43.1808,43.2015,42.9871,43.0563,139500.0
2010-05-19 13:20:00,62.24,62.72,62.2,62.59,192200.0,43.0563,43.3883,43.0286,43.2984,192200.0
2010-05-19 13:25:00,62.59,62.67,62.39,62.44,117700.0,43.2984,43.3537,43.16,43.1946,117700.0
2010-05-19 13:30:00,62.48,62.48,62.27,62.27,83400.0,43.2223,43.2223,43.077,43.077,83400.0
2010-05-19 13:35:00,62.27,62.29,62.04,62.19,155800.0,43.077,43.0908,42.9179,43.0217,155800.0
2010-05-19 13:40:00,62.19,62.39,62.17,62.34,108400.0,43.0217,43.16,43.0078,43.1254,108400.0
2010-05-19 13:45:00,62.33,62.6,62.29,62.6,163400.0,43.1185,43.3053,43.0908,43.3053,163400.0
2010-05-19 13:50:00,62.6,62.62,62.36,62.47,169700.0,43.3053,43.3191,43.1393,43.2154,169700.0
2010-05-19 13:55:00,62.45,62.48,62.24,62.32,126700.0,43.2015,43.2223,43.0563,43.1116,126700.0
2010-05-19 14:00:00,62.31,62.41,62.12,62.36,137300.0,43.1047,43.1739,42.9732,43.1393,137300.0
2010-05-19 14:05:00,62.34,62.66,62.32,62.38,201900.0,43.1254,43.3468,43.1116,43.1531,201900.0
2010-05-19 14:10:00,62.39,62.41,62.23,62.36,163400.0,43.16,43.1739,43.0493,43.1393,163400.0
2010-05-19 14:15:00,62.38,62.48,62.23,62.27,130800.0,43.1531,43.2223,43.0493,43.077,130800.0
2010-05-19 14:20:00,62.28,62.37,62.0,62.0,130500.0,43.0839,43.1462,42.8902,42.8902,130500.0
2010-05-19 14:25:00,62.0,62.29,62.0,62.26,122000.0,42.8902,43.0908,42.8902,43.0701,122000.0
2010-05-19 14:30:00,62.26,62.37,62.15,62.2,124100.0,43.0701,43.1462,42.994,43.0286,124100.0
2010-05-19 14:35:00,62.2,62.34,62.16,62.18,137000.0,43.0286,43.1254,43.0009,43.0147,137000.0
2010-05-19 14:40:00,62.18,62.66,62.18,62.51,338400.0,43.0147,43.3468,43.0147,43.243,338400.0
2010-05-19 14:45:00,62.51,62.9,62.51,62.89,238100.0,43.243,43.5128,43.243,43.5059,238100.0
2010-05-19 14:50:00,62.89,62.99,62.75,62.97,348100.0,43.5059,43.5751,43.4091,43.5613,348100.0
2010-05-19 14:55:00,62.97,62.97,62.61,62.76,210700.0,43.5613,43.5613,43.3122,43.416,210700.0
2010-05-19 15:00:00,62.75,62.83,62.65,62.7,126400.0,43.4091,43.4644,43.3399,43.3745,126400.0
2010-05-19 15:05:00,62.7,62.72,62.37,62.37,209000.0,43.3745,43.3883,43.1462,43.1462,209000.0
2010-05-19 15:10:00,62.37,62.5,62.22,62.23,165000.0,43.1462,43.2361,43.0424,43.0493,165000.0
2010-05-19 15:15:00,62.23,62.54,62.22,62.47,195300.0,43.0493,43.2638,43.0424,43.2154,195300.0
2010-05-19 15:20:00,62.45,62.59,62.27,62.29,141000.0,43.2015,43.2984,43.077,43.0908,141000.0
2010-05-19 15:25:00,62.3,62.55,62.29,62.49,220300.0,43.0978,43.2707,43.0908,43.2292,220300.0
2010-05-19 15:30:00,62.5,62.57,62.37,62.44,206500.0,43.2361,43.2845,43.1462,43.1946,206500.0
2010-05-19 15:35:00,62.43,62.77,62.32,62.7,212300.0,43.1877,43.4229,43.1116,43.3745,212300.0
2010-05-19 15:40:00,62.69,62.82,62.58,62.67,327800.0,43.3676,43.4575,43.2915,43.3537,327800.0
2010-05-19 15:45:00,62.68,62.81,62.58,62.66,309800.0,43.3606,43.4506,43.2915,43.3468,309800.0
2010-05-19 15:50:00,62.7,62.82,62.55,62.76,383500.0,43.3745,43.4575,43.2707,43.416,383500.0
2010-05-19 15:55:00,62.75,62.78,62.55,62.59,594900.0,43.4091,43.4298,43.2707,43.2984,594900.0
2010-05-20 09:30:00,60.92,61.0,60.34,60.76,341900.0,42.1431,42.1984,41.7419,42.0324,341900.0
2010-05-20 09:35:00,60.75,61.16,60.5,60.72,278600.0,42.0255,42.3091,41.8526,42.0048,278600.0
2010-05-20 09:40:00,60.71,60.72,60.2,60.33,434900.0,41.9978,42.0048,41.645,41.735,434900.0
2010-05-20 09:45:00,60.33,60.55,60.12,60.51,399500.0,41.735,41.8871,41.5897,41.8595,399500.0
2010-05-20 09:50:00,60.51,60.61,60.33,60.38,329200.0,41.8595,41.9287,41.735,41.7695,329200.0
2010-05-20 09:55:00,60.38,60.51,60.18,60.26,177300.0,41.7695,41.8595,41.6312,41.6865,177300.0
2010-05-20 10:00:00,60.27,60.27,60.01,60.03,334500.0,41.6935,41.6935,41.5136,41.5274,334500.0
2010-05-20 10:05:00,60.04,60.22,59.8,59.83,486600.0,41.5343,41.6589,41.3683,41.3891,486600.0
2010-05-20 10:10:00,59.84,59.98,59.61,59.64,248000.0,41.396,41.4928,41.2369,41.2576,248000.0
2010-05-20 10:15:00,59.61,59.85,59.56,59.82,229000.0,41.2369,41.4029,41.2023,41.3822,229000.0
2010-05-20 10:20:00,59.83,59.85,59.25,59.33,481000.0,41.3891,41.4029,40.9878,41.0432,481000.0
2010-05-20 10:25:00,59.34,59.39,59.11,59.39,274300.0,41.0501,41.0847,40.891,41.0847,274300.0
2010-05-20 10:30:00,59.37,59.95,59.36,59.92,220700.0,41.0709,41.4721,41.0639,41.4513,220700.0
2010-05-20 10:35:00,59.9,60.0,59.76,59.82,256600.0,41.4375,41.5067,41.3406,41.3822,256600.0
2010-05-20 10:40:00,59.82,59.98,59.7,59.95,126900.0,41.3822,41.4928,41.2991,41.4721,126900.0
2010-05-20 10:45:00,59.93,59.96,59.79,59.81,183200.0,41.4582,41.479,41.3614,41.3752,183200.0
2010-05-20 10:50:00,59.83,60.07,59.78,59.98,260800.0,41.3891,41.5551,41.3545,41.4928,260800.0
2010-05-20 10:55:00,59.98,60.0,59.64,59.7,205400.0,41.4928,41.5067,41.2576,41.2991,205400.0
2010-05-20 11:00:00,59.69,60.04,59.67,59.92,175300.0,41.2922,41.5343,41.2784,41.4513,175300.0
2010-05-20 11:05:00,59.92,60.3,59.89,60.22,205200.0,41.4513,41.7142,41.4306,41.6589,205200.0
2010-05-20 11:10:00,60.23,60.29,60.01,60.18,130000.0,41.6658,41.7073,41.5136,41.6312,130000.0
2010-05-20 11:15:00,60.2,60.21,59.97,59.99,155200.0,41.645,41.6519,41.4859,41.4998,155200.0
2010-05-20 11:20:00,60.0,60.27,59.93,60.17,209000.0,41.5067,41.6935,41.4582,41.6243,209000.0
2010-05-20 11:25:00,60.17,60.66,60.04,60.64,180200.0,41.6243,41.9632,41.5343,41.9494,180200.0
2010-05-20 11:30:00,60.64,60.67,60.43,60.57,154800.0,41.9494,41.9702,41.8041,41.901,154800.0
2010-05-20 11:35:00,60.56,60.68,60.38,60.53,121000.0,41.8941,41.9771,41.7695,41.8733,121000.0
2010-05-20 11:40:00,60.51,60.58,60.27,60.32,97900.0,41.8595,41.9079,41.6935,41.728,97900.0
2010-05-20 11:45:00,60.32,60.38,60.14,60.15,106800.0,41.728,41.7695,41.6035,41.6104,106800.0
2010-05-20 11:50:00,60.14,60.4,60.13,60.36,229700.0,41.6035,41.7834,41.5966,41.7557,229700.0
2010-05-20 11:55:00,60.36,60.38,60.04,60.11,162000.0,41.7557,41.7695,41.5343,41.5828,162000.0
2010-05-20 12:00:00,60.12,60.24,59.95,60.12,138900.0,41.5897,41.6727,41.4721,41.5897,138900.0
2010-05-20 12:05:00,60.12,60.56,60.12,60.5,100900.0,41.5897,41.8941,41.5897,41.8526,100900.0
2010-05-20 12:10:00,60.5,60.52,60.26,60.27,93700.0,41.8526,41.8664,41.6865,41.6935,93700.0
2010-05-20 12:15:00,60.27,60.29,59.97,60.17,134700.0,41.6935,41.7073,41.4859,41.6243,134700.0
2010-05-20 12:20:00,60.2,60.33,60.14,60.17,70700.0,41.645,41.735,41.6035,41.6243,70700.0
2010-05-20 12:25:00,60.16,60.28,60.05,60.06,134100.0,41.6174,41.7004,41.5413,41.5482,134100.0
2010-05-20 12:30:00,60.08,60.12,59.77,59.78,82000.0,41.562,41.5897,41.3476,41.3545,82000.0
2010-05-20 12:35:00,59.79,60.14,59.77,60.14,87400.0,41.3614,41.6035,41.3476,41.6035,87400.0
2010-05-20 12:40:00,60.14,60.15,59.77,59.77,127400.0,41.6035,41.6104,41.3476,41.3476,127400.0
2010-05-20 12:45:00,59.76,59.91,59.65,59.66,118300.0,41.3406,41.4444,41.2645,41.2715,118300.0
2010-05-20 12:50:00,59.66,59.68,59.2,59.2,299700.0,41.2715,41.2853,40.9532,40.9532,299700.0
2010-05-20 12:55:00,59.22,59.36,58.97,59.01,355100.0,40.9671,41.0639,40.7941,40.8218,355100.0
2010-05-20 13:00:00,59.02,59.41,58.93,59.4,314300.0,40.8287,41.0985,40.7665,41.0916,314300.0
2010-05-20 13:05:00,59.38,59.66,59.35,59.64,194300.0,41.0778,41.2715,41.057,41.2576,194300.0
2010-05-20 13:10:00,59.64,59.79,59.56,59.66,277800.0,41.2576,41.3614,41.2023,41.2715,277800.0
2010-05-20 13:15:00,59.65,59.71,59.52,59.64,174900.0,41.2645,41.3061,41.1746,41.2576,174900.0
2010-05-20 13:20:00,59.62,59.73,59.55,59.71,235800.0,41.2438,41.3199,41.1954,41.3061,235800.0
2010-05-20 13:25:00,59.71,59.91,59.6,59.76,359400.0,41.3061,41.4444,41.23,41.3406,359400.0
2010-05-20 13:30:00,59.75,60.0,59.63,59.75,303900.0,41.3337,41.5067,41.2507,41.3337,303900.0
2010-05-20 13:35:00,59.75,59.8,59.56,59.57,414600.0,41.3337,41.3683,41.2023,41.2092,414600.0
2010-05-20 13:40:00,59.58,59.83,59.58,59.8,182800.0,41.2161,41.3891,41.2161,41.3683,182800.0
2010-05-20 13:45:00,59.81,59.9,59.59,59.67,150000.0,41.3752,41.4375,41.223,41.2784,150000.0
2010-05-20 13:50:00,59.67,59.8,59.52,59.58,211800.0,41.2784,41.3683,41.1746,41.2161,211800.0
2010-05-20 13:55:00,59.61,59.71,59.37,59.51,226500.0,41.2369,41.3061,41.0709,41.1677,226500.0
2010-05-20 14:00:00,59.5,59.6,59.2,59.26,266100.0,41.1608,41.23,40.9532,40.9948,266100.0
2010-05-20 14:05:00,59.26,59.36,59.13,59.36,172100.0,40.9948,41.0639,40.9048,41.0639,172100.0
2010-05-20 14:10:00,59.35,59.85,59.34,59.77,250200.0,41.057,41.4029,41.0501,41.3476,250200.0
2010-05-20 14:15:00,59.77,59.99,59.58,59.94,179100.0,41.3476,41.4998,41.2161,41.4652,179100.0
2010-05-20 14:20:00,59.93,60.2,59.79,60.16,215400.0,41.4582,41.645,41.3614,41.6174,215400.0
2010-05-20 14:25:00,60.15,60.33,59.99,60.08,409500.0,41.6104,41.735,41.4998,41.562,409500.0
2010-05-20 14:30:00,60.07,60.29,59.93,60.19,187300.0,41.5551,41.7073,41.4582,41.6381,187300.0
2010-05-20 14:35:00,60.21,60.43,60.01,60.35,267200.0,41.6519,41.8041,41.5136,41.7488,267200.0
2010-05-20 14:40:00,60.35,60.55,60.17,60.43,252800.0,41.7488,41.8871,41.6243,41.8041,252800.0
2010-05-20 14:45:00,60.44,60.54,60.17,60.4,234500.0,41.8111,41.8802,41.6243,41.7834,234500.0
2010-05-20 14:50:00,60.38,60.76,60.31,60.52,236000.0,41.7695,42.0324,41.7211,41.8664,236000.0
2010-05-20 14:55:00,60.51,60.6,60.13,60.16,255600.0,41.8595,41.9217,41.5966,41.6174,255600.0
2010-05-20 15:00:00,60.17,60.34,60.13,60.23,147800.0,41.6243,41.7419,41.5966,41.6658,147800.0
2010-05-20 15:05:00,60.22,60.22,59.9,60.12,143900.0,41.6589,41.6589,41.4375,41.5897,143900.0
2010-05-20 15:10:00,60.12,60.13,59.85,60.0,105700.0,41.5897,41.5966,41.4029,41.5067,105700.0
2010-05-20 15:15:00,59.99,60.13,59.88,60.06,121400.0,41.4998,41.5966,41.4237,41.5482,121400.0
2010-05-20 15:20:00,60.07,60.26,59.91,60.24,129500.0,41.5551,41.6865,41.4444,41.6727,129500.0
2010-05-20 15:25:00,60.24,60.27,60.08,60.11,191300.0,41.6727,41.6935,41.562,41.5828,191300.0
2010-05-20 15:30:00,60.11,60.33,60.07,60.27,265800.0,41.5828,41.735,41.5551,41.6935,265800.0
2010-05-20 15:35:00,60.27,60.3,59.95,60.02,237000.0,41.6935,41.7142,41.4721,41.5205,237000.0
2010-05-20 15:40:00,60.04,60.11,59.85,59.95,251600.0,41.5343,41.5828,41.4029,41.4721,251600.0
2010-05-20 15:45:00,59.95,59.95,59.58,59.79,443300.0,41.4721,41.4721,41.2161,41.3614,443300.0
2010-05-20 15:50:00,59.79,59.83,59.52,59.53,491600.0,41.3614,41.3891,41.1746,41.1815,491600.0
2010-05-20 15:55:00,59.54,59.56,59.22,59.24,675100.0,41.1885,41.2023,40.9671,40.9809,675100.0
2010-05-21 09:30:00,57.73,58.68,57.55,57.9,2342400.0,39.9363,40.5935,39.8118,40.0539,2342400.0
2010-05-21 09:35:00,57.9,58.8,57.9,58.21,553700.0,40.0539,40.6765,40.0539,40.2684,553700.0
2010-05-21 09:40:00,58.17,58.78,57.95,58.53,401000.0,40.2407,40.6627,40.0885,40.4898,401000.0
2010-05-21 09:45:00,58.54,58.93,58.36,58.85,321400.0,40.4967,40.7665,40.3722,40.7111,321400.0
2010-05-21 09:50:00,58.82,59.06,58.53,58.93,580900.0,40.6904,40.8564,40.4898,40.7665,580900.0
2010-05-21 09:55:00,58.93,59.04,58.72,58.93,291400.0,40.7665,40.8426,40.6212,40.7665,291400.0
2010-05-21 10:00:00,58.9,59.28,58.78,59.13,483000.0,40.7457,41.0086,40.6627,40.9048,483000.0
2010-05-21 10:05:00,59.15,59.78,59.12,59.57,451900.0,40.9187,41.3545,40.8979,41.2092,451900.0
2010-05-21 10:10:00,59.56,59.71,59.11,59.32,1214500.0,41.2023,41.3061,40.891,41.0363,1214500.0
2010-05-21 10:15:00,59.33,59.53,59.15,59.21,465900.0,41.0432,41.1815,40.9187,40.9602,465900.0
2010-05-21 10:20:00,59.22,59.25,58.8,58.8,246400.0,40.9671,40.9878,40.6765,40.6765,246400.0
2010-05-21 10:25:00,58.81,59.09,58.77,58.91,319700.0,40.6835,40.8772,40.6558,40.7526,319700.0
2010-05-21 10:30:00,58.9,59.24,58.79,59.22,418800.0,40.7457,40.9809,40.6696,40.9671,418800.0
2010-05-21 10:35:00,59.21,59.41,59.08,59.4,447300.0,40.9602,41.0985,40.8702,41.0916,447300.0
2010-05-21 10:40:00,59.4,59.52,59.17,59.34,197200.0,41.0916,41.1746,40.9325,41.0501,197200.0
2010-05-21 10:45:00,59.35,59.63,59.22,59.3,241200.0,41.057,41.2507,40.9671,41.0224,241200.0
2010-05-21 10:50:00,59.28,59.47,59.14,59.41,276000.0,41.0086,41.14,40.9117,41.0985,276000.0
2010-05-21 10:55:00,59.38,59.55,59.25,59.4,157600.0,41.0778,41.1954,40.9878,41.0916,157600.0
2010-05-21 11:00:00,59.39,59.87,59.32,59.78,431100.0,41.0847,41.4167,41.0363,41.3545,431100.0
2010-05-21 11:05:00,59.78,59.95,59.71,59.73,274700.0,41.3545,41.4721,41.3061,41.3199,274700.0
2010-05-21 11:10:00,59.73,59.76,59.47,59.59,120800.0,41.3199,41.3406,41.14,41.223,120800.0
2010-05-21 11:15:00,59.61,59.84,59.5,59.77,202900.0,41.2369,41.396,41.1608,41.3476,202900.0
2010-05-21 11:20:00,59.76,60.0,59.72,59.97,210900.0,41.3406,41.5067,41.313,41.4859,210900.0
2010-05-21 11:25:00,59.95,60.0,59.77,59.97,152300.0,41.4721,41.5067,41.3476,41.4859,152300.0
2010-05-21 11:30:00,59.97,60.15,59.86,59.95,296500.0,41.4859,41.6104,41.4098,41.4721,296500.0
2010-05-21 11:35:00,59.96,60.23,59.9,60.2,199800.0,41.479,41.6658,41.4375,41.645,199800.0
2010-05-21 11:40:00,60.21,60.39,60.16,60.35,141800.0,41.6519,41.7765,41.6174,41.7488,141800.0
2010-05-21 11:45:00,60.36,60.47,60.07,60.41,249800.0,41.7557,41.8318,41.5551,41.7903,249800.0
2010-05-21 11:50:00,60.4,60.53,60.36,60.39,172100.0,41.7834,41.8733,41.7557,41.7765,172100.0
2010-05-21 11:55:00,60.38,60.42,60.21,60.32,133800.0,41.7695,41.7972,41.6519,41.728,133800.0
2010-05-21 12:00:00,60.33,60.35,60.05,60.26,106300.0,41.735,41.7488,41.5413,41.6865,106300.0
2010-05-21 12:05:00,60.26,60.4,60.22,60.35,212200.0,41.6865,41.7834,41.6589,41.7488,212200.0
2010-05-21 12:10:00,60.35,60.49,60.25,60.35,242200.0,41.7488,41.8456,41.6796,41.7488,242200.0
2010-05-21 12:15:00,60.36,60.57,60.36,60.49,95900.0,41.7557,41.901,41.7557,41.8456,95900.0
2010-05-21 12:20:00,60.48,60.55,60.34,60.49,85200.0,41.8387,41.8871,41.7419,41.8456,85200.0
2010-05-21 12:25:00,60.47,60.67,60.45,60.59,131200.0,41.8318,41.9702,41.818,41.9148,131200.0
2010-05-21 12:30:00,60.6,60.66,60.31,60.36,99900.0,41.9217,41.9632,41.7211,41.7557,99900.0
2010-05-21 12:35:00,60.37,60.5,60.32,60.36,117600.0,41.7626,41.8526,41.728,41.7557,117600.0
2010-05-21 12:40:00,60.36,60.55,60.35,60.35,66600.0,41.7557,41.8871,41.7488,41.7488,66600.0
2010-05-21 12:45:00,60.35,60.37,60.1,60.13,100200.0,41.7488,41.7626,41.5758,41.5966,100200.0
2010-05-21 12:50:00,60.14,60.33,60.11,60.27,101800.0,41.6035,41.735,41.5828,41.6935,101800.0
2010-05-21 12:55:00,60.28,60.28,60.05,60.05,71000.0,41.7004,41.7004,41.5413,41.5413,71000.0
2010-05-21 13:00:00,60.04,60.1,59.96,60.02,119100.0,41.5343,41.5758,41.479,41.5205,119100.0
2010-05-21 13:05:00,60.01,60.16,59.96,60.16,92600.0,41.5136,41.6174,41.479,41.6174,92600.0
2010-05-21 13:10:00,60.16,60.26,60.05,60.2,182500.0,41.6174,41.6865,41.5413,41.645,182500.0
2010-05-21 13:15:00,60.18,60.45,60.12,60.27,236100.0,41.6312,41.818,41.5897,41.6935,236100.0
2010-05-21 13:20:00,60.25,60.32,60.01,60.11,127500.0,41.6796,41.728,41.5136,41.5828,127500.0
2010-05-21 13:25:00,60.11,60.15,59.98,60.05,88300.0,41.5828,41.6104,41.4928,41.5413,88300.0
2010-05-21 13:30:00,60.06,60.27,60.0,60.23,89900.0,41.5482,41.6935,41.5067,41.6658,89900.0
2010-05-21 13:35:00,60.24,60.39,60.22,60.25,108100.0,41.6727,41.7765,41.6589,41.6796,108100.0
2010-05-21 13:40:00,60.25,60.4,60.24,60.39,90100.0,41.6796,41.7834,41.6727,41.7765,90100.0
2010-05-21 13:45:00,60.4,60.58,60.37,60.45,148500.0,41.7834,41.9079,41.7626,41.818,148500.0
2010-05-21 13:50:00,60.47,60.53,60.36,60.38,67100.0,41.8318,41.8733,41.7557,41.7695,67100.0
2010-05-21 13:55:00,60.39,60.52,60.36,60.44,58600.0,41.7765,41.8664,41.7557,41.8111,58600.0
2010-05-21 14:00:00,60.46,60.63,60.46,60.52,135500.0,41.8249,41.9425,41.8249,41.8664,135500.0
2010-05-21 14:05:00,60.51,60.52,60.19,60.23,151700.0,41.8595,41.8664,41.6381,41.6658,151700.0
2010-05-21 14:10:00,60.23,60.3,60.0,60.01,170600.0,41.6658,41.7142,41.5067,41.5136,170600.0
2010-05-21 14:15:00,60.01,60.06,59.91,60.03,216700.0,41.5136,41.5482,41.4444,41.5274,216700.0
2010-05-21 14:20:00,60.02,60.07,59.88,60.01,214200.0,41.5205,41.5551,41.4237,41.5136,214200.0
2010-05-21 14:25:00,60.0,60.24,59.98,60.15,110500.0,41.5067,41.6727,41.4928,41.6104,110500.0
2010-05-21 14:30:00,60.17,60.29,60.16,60.24,78500.0,41.6243,41.7073,41.6174,41.6727,78500.0
2010-05-21 14:35:00,60.23,60.27,60.03,60.08,95100.0,41.6658,41.6935,41.5274,41.562,95100.0
2010-05-21 14:40:00,60.09,60.14,59.96,60.05,125400.0,41.5689,41.6035,41.479,41.5413,125400.0
2010-05-21 14:45:00,60.05,60.07,59.66,59.8,193900.0,41.5413,41.5551,41.2715,41.3683,193900.0
2010-05-21 14:50:00,59.79,59.88,59.6,59.77,184500.0,41.3614,41.4237,41.23,41.3476,184500.0
2010-05-21 14:55:00,59.77,59.85,59.71,59.85,282800.0,41.3476,41.4029,41.3061,41.4029,282800.0
2010-05-21 15:00:00,59.85,59.93,59.74,59.92,192500.0,41.4029,41.4582,41.3268,41.4513,192500.0
2010-05-21 15:05:00,59.93,60.02,59.74,59.81,134200.0,41.4582,41.5205,41.3268,41.3752,134200.0
2010-05-21 15:10:00,59.79,59.85,59.54,59.6,142600.0,41.3614,41.4029,41.1885,41.23,142600.0
2010-05-21 15:15:00,59.61,59.64,59.29,59.44,507400.0,41.2369,41.2576,41.0155,41.1193,507400.0
2010-05-21 15:20:00,59.44,59.79,59.44,59.77,245700.0,41.1193,41.3614,41.1193,41.3476,245700.0
2010-05-21 15:25:00,59.77,59.78,59.52,59.57,171800.0,41.3476,41.3545,41.1746,41.2092,171800.0
2010-05-21 15:30:00,59.58,59.67,59.47,59.59,296000.0,41.2161,41.2784,41.14,41.223,296000.0
2010-05-21 15:35:00,59.59,59.69,59.42,59.52,315200.0,41.223,41.2922,41.1054,41.1746,315200.0
2010-05-21 15:40:00,59.51,60.05,59.49,60.04,288800.0,41.1677,41.5413,41.1539,41.5343,288800.0
2010-05-21 15:45:00,60.04,60.26,59.96,60.0,448300.0,41.5343,41.6865,41.479,41.5067,448300.0
2010-05-21 15:50:00,59.99,60.36,59.99,60.27,468500.0,41.4998,41.7557,41.4998,41.6935,468500.0
2010-05-21 15:55:00,60.27,60.58,60.24,60.56,686300.0,41.6935,41.9079,41.6727,41.8941,686300.0
2010-05-24 09:30:00,60.13,60.38,59.92,60.21,235300.0,41.5966,41.7695,41.4513,41.6519,235300.0
2010-05-24 09:35:00,60.2,60.54,60.02,60.08,277300.0,41.645,41.8802,41.5205,41.562,277300.0
2010-05-24 09:40:00,60.12,60.18,59.56,59.71,251800.0,41.5897,41.6312,41.2023,41.3061,251800.0
2010-05-24 09:45:00,59.71,59.93,59.4,59.59,304500.0,41.3061,41.4582,41.0916,41.223,304500.0
2010-05-24 09:50:00,59.6,59.82,59.42,59.52,400200.0,41.23,41.3822,41.1054,41.1746,400200.0
2010-05-24 09:55:00,59.52,59.64,59.33,59.59,133800.0,41.1746,41.2576,41.0432,41.223,133800.0
2010-05-24 10:00:00,59.59,59.74,59.08,59.3,218100.0,41.223,41.3268,40.8702,41.0224,218100.0
2010-05-24 10:05:00,59.29,59.66,59.29,59.47,240600.0,41.0155,41.2715,41.0155,41.14,240600.0
2010-05-24 10:10:00,59.47,59.59,59.31,59.52,300900.0,41.14,41.223,41.0293,41.1746,300900.0
2010-05-24 10:15:00,59.53,59.63,59.4,59.48,231600.0,41.1815,41.2507,41.0916,41.1469,231600.0
2010-05-24 10:20:00,59.47,59.47,59.14,59.21,291200.0,41.14,41.14,40.9117,40.9602,291200.0
2010-05-24 10:25:00,59.21,59.39,59.18,59.34,204100.0,40.9602,41.0847,40.9394,41.0501,204100.0
2010-05-24 10:30:00,59.35,59.45,59.25,59.33,178200.0,41.057,41.1262,40.9878,41.0432,178200.0
2010-05-24 10:35:00,59.32,59.5,59.31,59.47,181800.0,41.0363,41.1608,41.0293,41.14,181800.0
2010-05-24 10:40:00,59.47,59.73,59.41,59.46,229900.0,41.14,41.3199,41.0985,41.1331,229900.0
2010-05-24 10:45:00,59.48,59.49,59.26,59.27,173500.0,41.1469,41.1539,40.9948,41.0017,173500.0
2010-05-24 10:50:00,59.28,59.31,59.01,59.03,156000.0,41.0086,41.0293,40.8218,40.8356,156000.0
2010-05-24 10:55:00,59.03,59.38,59.03,59.38,167800.0,40.8356,41.0778,40.8356,41.0778,167800.0
2010-05-24 11:00:00,59.38,59.39,59.21,59.39,97100.0,41.0778,41.0847,40.9602,41.0847,97100.0
2010-05-24 11:05:00,59.39,59.56,59.38,59.56,82200.0,41.0847,41.2023,41.0778,41.2023,82200.0
2010-05-24 11:10:00,59.56,59.6,59.37,59.42,160400.0,41.2023,41.23,41.0709,41.1054,160400.0
2010-05-24 11:15:00,59.42,59.55,59.38,59.49,328600.0,41.1054,41.1954,41.0778,41.1539,328600.0
2010-05-24 11:20:00,59.49,59.5,59.31,59.47,233600.0,41.1539,41.1608,41.0293,41.14,233600.0
2010-05-24 11:25:00,59.46,59.47,59.18,59.24,240100.0,41.1331,41.14,40.9394,40.9809,240100.0
2010-05-24 11:30:00,59.24,59.28,59.1,59.17,171600.0,40.9809,41.0086,40.8841,40.9325,171600.0
2010-05-24 11:35:00,59.18,59.26,59.14,59.15,139900.0,40.9394,40.9948,40.9117,40.9187,139900.0
2010-05-24 11:40:00,59.15,59.26,59.06,59.25,120200.0,40.9187,40.9948,40.8564,40.9878,120200.0
2010-05-24 11:45:00,59.26,59.29,59.14,59.21,157500.0,40.9948,41.0155,40.9117,40.9602,157500.0
2010-05-24 11:50:00,59.21,59.21,59.07,59.08,159800.0,40.9602,40.9602,40.8633,40.8702,159800.0
2010-05-24 11:55:00,59.08,59.1,58.92,59.01,198200.0,40.8702,40.8841,40.7596,40.8218,198200.0
2010-05-24 12:00:00,59.0,59.09,58.96,59.03,160800.0,40.8149,40.8772,40.7872,40.8356,160800.0
2010-05-24 12:05:00,59.03,59.19,59.02,59.1,201200.0,40.8356,40.9463,40.8287,40.8841,201200.0
2010-05-24 12:10:00,59.11,59.19,59.04,59.05,181800.0,40.891,40.9463,40.8426,40.8495,181800.0
2010-05-24 12:15:00,59.07,59.15,58.95,59.04,456000.0,40.8633,40.9187,40.7803,40.8426,456000.0
2010-05-24 12:20:00,59.04,59.05,58.9,58.94,176800.0,40.8426,40.8495,40.7457,40.7734,176800.0
2010-05-24 12:25:00,58.94,58.96,58.77,58.89,216800.0,40.7734,40.7872,40.6558,40.7388,216800.0
2010-05-24 12:30:00,58.88,58.98,58.8,58.87,179500.0,40.7319,40.8011,40.6765,40.725,179500.0
2010-05-24 12:35:00,58.87,58.87,58.71,58.72,139100.0,40.725,40.725,40.6143,40.6212,139100.0
2010-05-24 12:40:00,58.72,58.76,58.61,58.68,154100.0,40.6212,40.6489,40.5451,40.5935,154100.0
2010-05-24 12:45:00,58.68,58.78,58.65,58.77,153400.0,40.5935,40.6627,40.5728,40.6558,153400.0
2010-05-24 12:50:00,58.77,58.98,58.72,58.89,153300.0,40.6558,40.8011,40.6212,40.7388,153300.0
2010-05-24 12:55:00,58.9,58.96,58.87,58.92,119700.0,40.7457,40.7872,40.725,40.7596,119700.0
2010-05-24 13:00:00,58.93,59.05,58.93,58.95,175300.0,40.7665,40.8495,40.7665,40.7803,175300.0
2010-05-24 13:05:00,58.94,58.97,58.78,58.81,130000.0,40.7734,40.7941,40.6627,40.6835,130000.0
2010-05-24 13:10:00,58.81,58.92,58.75,58.81,129000.0,40.6835,40.7596,40.6419,40.6835,129000.0
2010-05-24 13:15:00,58.8,58.8,58.6,58.63,125900.0,40.6765,40.6765,40.5382,40.5589,125900.0
2010-05-24 13:20:00,58.63,58.72,58.57,58.64,162500.0,40.5589,40.6212,40.5174,40.5659,162500.0
2010-05-24 13:25:00,58.64,58.78,58.61,58.67,210700.0,40.5659,40.6627,40.5451,40.5866,210700.0
2010-05-24 13:30:00,58.66,58.73,58.57,58.6,100500.0,40.5797,40.6281,40.5174,40.5382,100500.0
2010-05-24 13:35:00,58.59,58.65,58.53,58.54,141100.0,40.5313,40.5728,40.4898,40.4967,141100.0
2010-05-24 13:40:00,58.54,58.64,58.5,58.51,134000.0,40.4967,40.5659,40.469,40.4759,134000.0
2010-05-24 13:45:00,58.52,58.57,58.42,58.42,162800.0,40.4828,40.5174,40.4137,40.4137,162800.0
2010-05-24 13:50:00,58.42,58.47,58.3,58.46,188200.0,40.4137,40.4483,40.3306,40.4413,188200.0
2010-05-24 13:55:00,58.45,58.51,58.33,58.45,93000.0,40.4344,40.4759,40.3514,40.4344,93000.0
2010-05-24 14:00:00,58.46,58.5,58.31,58.34,169600.0,40.4413,40.469,40.3376,40.3583,169600.0
2010-05-24 14:05:00,58.34,58.38,58.25,58.34,182800.0,40.3583,40.386,40.2961,40.3583,182800.0
2010-05-24 14:10:00,58.35,58.4,58.25,58.3,190000.0,40.3652,40.3998,40.2961,40.3306,190000.0
2010-05-24 14:15:00,58.29,58.3,58.11,58.13,190300.0,40.3237,40.3306,40.1992,40.213,190300.0
2010-05-24 14:20:00,58.13,58.13,57.96,58.01,406100.0,40.213,40.213,40.0954,40.13,406100.0
2010-05-24 14:25:00,58.01,58.04,57.84,57.92,267800.0,40.13,40.1508,40.0124,40.0678,267800.0
2010-05-24 14:30:00,57.93,57.98,57.8,57.95,255600.0,40.0747,40.1093,39.9848,40.0885,255600.0
2010-05-24 14:35:00,57.96,57.99,57.71,57.91,342800.0,40.0954,40.1162,39.9225,40.0609,342800.0
2010-05-24 14:40:00,57.9,57.95,57.74,57.81,301600.0,40.0539,40.0885,39.9433,39.9917,301600.0
2010-05-24 14:45:00,57.81,57.81,57.55,57.62,341900.0,39.9917,39.9917,39.8118,39.8602,341900.0
2010-05-24 14:50:00,57.63,57.73,57.61,57.69,267000.0,39.8672,39.9363,39.8533,39.9087,267000.0
2010-05-24 14:55:00,57.7,57.85,57.58,57.85,390100.0,39.9156,40.0193,39.8326,40.0193,390100.0
2010-05-24 15:00:00,57.85,57.98,57.83,57.85,539600.0,40.0193,40.1093,40.0055,40.0193,539600.0
2010-05-24 15:05:00,57.85,57.88,57.62,57.63,359600.0,40.0193,40.0401,39.8602,39.8672,359600.0
2010-05-24 15:10:00,57.63,57.85,57.62,57.74,412300.0,39.8672,40.0193,39.8602,39.9433,412300.0
2010-05-24 15:15:00,57.75,57.79,57.65,57.66,174400.0,39.9502,39.9778,39.881,39.8879,174400.0
2010-05-24 15:20:00,57.67,57.95,57.66,57.9,338000.0,39.8948,40.0885,39.8879,40.0539,338000.0
2010-05-24 15:25:00,57.89,57.89,57.69,57.7,177100.0,40.047,40.047,39.9087,39.9156,177100.0
2010-05-24 15:30:00,57.71,57.98,57.69,57.93,276500.0,39.9225,40.1093,39.9087,40.0747,276500.0
2010-05-24 15:35:00,57.92,58.04,57.9,58.03,302300.0,40.0678,40.1508,40.0539,40.1439,302300.0
2010-05-24 15:40:00,58.03,58.06,57.93,57.98,389900.0,40.1439,40.1646,40.0747,40.1093,389900.0
2010-05-24 15:45:00,57.99,58.03,57.68,57.69,500700.0,40.1162,40.1439,39.9017,39.9087,500700.0
2010-05-24 15:50:00,57.68,57.72,57.55,57.64,777500.0,39.9017,39.9294,39.8118,39.8741,777500.0
2010-05-24 15:55:00,57.63,57.69,57.55,57.6,940000.0,39.8672,39.9087,39.8118,39.8464,940000.0
2010-05-25 09:30:00,56.05,56.55,55.66,56.29,649800.0,38.7741,39.12,38.5044,38.9402,649800.0
2010-05-25 09:35:00,56.28,56.33,55.81,56.16,598100.0,38.9333,38.9678,38.6081,38.8502,598100.0
2010-05-25 09:40:00,56.17,56.27,55.7,56.26,440000.0,38.8572,38.9263,38.532,38.9194,440000.0
2010-05-25 09:45:00,56.25,56.55,56.11,56.54,367400.0,38.9125,39.12,38.8157,39.1131,367400.0
2010-05-25 09:50:00,56.54,56.78,56.4,56.42,380200.0,39.1131,39.2791,39.0163,39.0301,380200.0
2010-05-25 09:55:00,56.42,56.59,56.1,56.14,326800.0,39.0301,39.1477,38.8087,38.8364,326800.0
2010-05-25 10:00:00,56.2,56.49,55.95,56.47,425500.0,38.8779,39.0785,38.705,39.0647,425500.0
2010-05-25 10:05:00,56.47,56.61,56.17,56.19,407900.0,39.0647,39.1615,38.8572,38.871,407900.0
2010-05-25 10:10:00,56.19,56.19,55.94,56.13,360000.0,38.871,38.871,38.6981,38.8295,360000.0
2010-05-25 10:15:00,56.14,56.55,56.12,56.43,351100.0,38.8364,39.12,38.8226,39.037,351100.0
2010-05-25 10:20:00,56.44,56.59,56.15,56.35,201900.0,39.0439,39.1477,38.8433,38.9817,201900.0
2010-05-25 10:25:00,56.34,56.47,56.05,56.07,166100.0,38.9748,39.0647,38.7741,38.788,166100.0
2010-05-25 10:30:00,56.06,56.27,56.0,56.12,192200.0,38.7811,38.9263,38.7396,38.8226,192200.0
2010-05-25 10:35:00,56.11,56.34,56.08,56.23,273000.0,38.8157,38.9748,38.7949,38.8987,273000.0
2010-05-25 10:40:00,56.22,56.34,56.07,56.14,235900.0,38.8918,38.9748,38.788,38.8364,235900.0
2010-05-25 10:45:00,56.14,56.3,56.07,56.2,219100.0,38.8364,38.9471,38.788,38.8779,219100.0
2010-05-25 10:50:00,56.18,56.28,55.84,56.02,342000.0,38.8641,38.9333,38.6289,38.7534,342000.0
2010-05-25 10:55:00,56.03,56.28,55.99,56.27,126200.0,38.7603,38.9333,38.7326,38.9263,126200.0
2010-05-25 11:00:00,56.28,56.57,56.28,56.49,205200.0,38.9333,39.1339,38.9333,39.0785,205200.0
2010-05-25 11:05:00,56.49,56.88,56.49,56.81,302900.0,39.0785,39.3483,39.0785,39.2999,302900.0
2010-05-25 11:10:00,56.81,57.03,56.76,56.96,367600.0,39.2999,39.4521,39.2653,39.4037,367600.0
2010-05-25 11:15:00,56.96,57.09,56.76,56.8,258500.0,39.4037,39.4936,39.2653,39.293,258500.0
2010-05-25 11:20:00,56.81,56.93,56.7,56.86,205600.0,39.2999,39.3829,39.2238,39.3345,205600.0
2010-05-25 11:25:00,56.87,57.29,56.85,57.24,225900.0,39.3414,39.632,39.3276,39.5974,225900.0
2010-05-25 11:30:00,57.22,57.26,57.0,57.0,120700.0,39.5835,39.6112,39.4313,39.4313,120700.0
2010-05-25 11:35:00,57.0,57.08,56.92,57.0,151200.0,39.4313,39.4867,39.376,39.4313,151200.0
2010-05-25 11:40:00,57.0,57.04,56.85,56.93,181400.0,39.4313,39.459,39.3276,39.3829,181400.0
2010-05-25 11:45:00,56.92,57.01,56.8,56.96,124600.0,39.376,39.4383,39.293,39.4037,124600.0
2010-05-25 11:50:00,56.96,57.26,56.94,57.25,119300.0,39.4037,39.6112,39.3898,39.6043,119300.0
2010-05-25 11:55:00,57.25,57.45,57.22,57.42,180000.0,39.6043,39.7426,39.5835,39.7219,180000.0
2010-05-25 12:00:00,57.42,57.59,56.52,57.52,194400.0,39.7219,39.8395,39.0993,39.7911,194400.0
2010-05-25 12:05:00,57.52,57.53,57.26,57.3,217500.0,39.7911,39.798,39.6112,39.6389,217500.0
2010-05-25 12:10:00,57.3,57.63,57.28,57.61,139700.0,39.6389,39.8672,39.625,39.8533,139700.0
2010-05-25 12:15:00,57.61,57.7,57.49,57.53,185000.0,39.8533,39.9156,39.7703,39.798,185000.0
2010-05-25 12:20:00,57.54,57.58,57.28,57.32,186900.0,39.8049,39.8326,39.625,39.6527,186900.0
2010-05-25 12:25:00,57.32,57.52,57.24,57.25,155700.0,39.6527,39.7911,39.5974,39.6043,155700.0
2010-05-25 12:30:00,57.27,57.29,57.08,57.12,144000.0,39.6181,39.632,39.4867,39.5144,144000.0
2010-05-25 12:35:00,57.11,57.16,57.04,57.13,122200.0,39.5074,39.542,39.459,39.5213,122200.0
2010-05-25 12:40:00,57.13,57.13,56.93,56.99,171600.0,39.5213,39.5213,39.3829,39.4244,171600.0
2010-05-25 12:45:00,56.98,57.09,56.93,57.07,80200.0,39.4175,39.4936,39.3829,39.4798,80200.0
2010-05-25 12:50:00,57.07,57.11,56.98,57.01,95800.0,39.4798,39.5074,39.4175,39.4383,95800.0
2010-05-25 12:55:00,57.04,57.26,57.0,57.25,156000.0,39.459,39.6112,39.4313,39.6043,156000.0
2010-05-25 13:00:00,57.25,57.3,57.04,57.11,203700.0,39.6043,39.6389,39.459,39.5074,203700.0
2010-05-25 13:05:00,57.11,57.12,56.88,56.92,180100.0,39.5074,39.5144,39.3483,39.376,180100.0
2010-05-25 13:10:00,56.92,56.94,56.7,56.76,195400.0,39.376,39.3898,39.2238,39.2653,195400.0
2010-05-25 13:15:00,56.77,56.8,56.62,56.75,131000.0,39.2722,39.293,39.1685,39.2584,131000.0
2010-05-25 13:20:00,56.75,57.03,56.74,56.93,115600.0,39.2584,39.4521,39.2515,39.3829,115600.0
2010-05-25 13:25:00,56.93,57.0,56.89,56.93,87000.0,39.3829,39.4313,39.3552,39.3829,87000.0
2010-05-25 13:30:00,56.95,57.0,56.72,56.75,167300.0,39.3967,39.4313,39.2376,39.2584,167300.0
2010-05-25 13:35:00,56.75,56.83,56.63,56.69,94900.0,39.2584,39.3137,39.1754,39.2169,94900.0
2010-05-25 13:40:00,56.68,56.72,56.52,56.58,160400.0,39.21,39.2376,39.0993,39.1408,160400.0
2010-05-25 13:45:00,56.58,56.7,56.55,56.59,99800.0,39.1408,39.2238,39.12,39.1477,99800.0
2010-05-25 13:50:00,56.58,56.69,56.45,56.65,246200.0,39.1408,39.2169,39.0509,39.1892,246200.0
2010-05-25 13:55:00,56.67,56.74,56.57,56.64,168000.0,39.2031,39.2515,39.1339,39.1823,168000.0
2010-05-25 14:00:00,56.64,56.69,56.52,56.68,163100.0,39.1823,39.2169,39.0993,39.21,163100.0
2010-05-25 14:05:00,56.69,56.82,56.64,56.73,167200.0,39.2169,39.3068,39.1823,39.2446,167200.0
2010-05-25 14:10:00,56.74,56.98,56.74,56.92,176000.0,39.2515,39.4175,39.2515,39.376,176000.0
2010-05-25 14:15:00,56.92,57.14,56.88,57.14,266300.0,39.376,39.5282,39.3483,39.5282,266300.0
2010-05-25 14:20:00,57.14,57.18,56.95,57.1,195200.0,39.5282,39.5559,39.3967,39.5005,195200.0
2010-05-25 14:25:00,57.1,57.36,57.09,57.22,226400.0,39.5005,39.6804,39.4936,39.5835,226400.0
2010-05-25 14:30:00,57.21,57.44,57.09,57.12,351400.0,39.5766,39.7357,39.4936,39.5144,351400.0
2010-05-25 14:35:00,57.12,57.43,57.1,57.32,228000.0,39.5144,39.7288,39.5005,39.6527,228000.0
2010-05-25 14:40:00,57.33,57.56,57.29,57.47,268400.0,39.6596,39.8187,39.632,39.7565,268400.0
2010-05-25 14:45:00,57.48,57.92,57.48,57.84,438400.0,39.7634,40.0678,39.7634,40.0124,438400.0
2010-05-25 14:50:00,57.84,57.88,57.63,57.74,314300.0,40.0124,40.0401,39.8672,39.9433,314300.0
2010-05-25 14:55:00,57.74,57.74,57.5,57.58,180600.0,39.9433,39.9433,39.7772,39.8326,180600.0
2010-05-25 15:00:00,57.58,57.82,57.5,57.64,281800.0,39.8326,39.9986,39.7772,39.8741,281800.0
2010-05-25 15:05:00,57.65,58.0,57.65,57.87,337100.0,39.881,40.1231,39.881,40.0332,337100.0
2010-05-25 15:10:00,57.87,57.92,57.63,57.69,266000.0,40.0332,40.0678,39.8672,39.9087,266000.0
2010-05-25 15:15:00,57.69,57.73,57.56,57.69,165800.0,39.9087,39.9363,39.8187,39.9087,165800.0
2010-05-25 15:20:00,57.69,58.06,57.69,58.0,359300.0,39.9087,40.1646,39.9087,40.1231,359300.0
2010-05-25 15:25:00,58.01,58.12,57.9,58.03,262800.0,40.13,40.2061,40.0539,40.1439,262800.0
2010-05-25 15:30:00,58.05,58.3,57.95,58.21,406400.0,40.1577,40.3306,40.0885,40.2684,406400.0
2010-05-25 15:35:00,58.22,58.33,58.0,58.11,308700.0,40.2753,40.3514,40.1231,40.1992,308700.0
2010-05-25 15:40:00,58.11,58.34,58.11,58.25,370300.0,40.1992,40.3583,40.1992,40.2961,370300.0
2010-05-25 15:45:00,58.24,58.41,58.06,58.37,429800.0,40.2891,40.4067,40.1646,40.3791,429800.0
2010-05-25 15:50:00,58.38,58.41,58.13,58.33,430100.0,40.386,40.4067,40.213,40.3514,430100.0
2010-05-25 15:55:00,58.33,58.59,58.32,58.45,748300.0,40.3514,40.5313,40.3445,40.4344,748300.0
2010-05-26 09:30:00,59.33,59.92,58.95,59.92,526800.0,41.0432,41.4513,40.7803,41.4513,526800.0
2010-05-26 09:35:00,59.91,59.94,59.41,59.72,608600.0,41.4444,41.4652,41.0985,41.313,608600.0
2010-05-26 09:40:00,59.7,59.91,59.61,59.79,329000.0,41.2991,41.4444,41.2369,41.3614,329000.0
2010-05-26 09:45:00,59.78,59.86,59.62,59.73,280900.0,41.3545,41.4098,41.2438,41.3199,280900.0
2010-05-26 09:50:00,59.74,59.74,59.48,59.55,382300.0,41.3268,41.3268,41.1469,41.1954,382300.0
2010-05-26 09:55:00,59.56,59.88,59.55,59.83,213800.0,41.2023,41.4237,41.1954,41.3891,213800.0
2010-05-26 10:00:00,59.84,60.16,59.83,60.03,368000.0,41.396,41.6174,41.3891,41.5274,368000.0
2010-05-26 10:05:00,60.03,60.1,59.73,59.95,649500.0,41.5274,41.5758,41.3199,41.4721,649500.0
2010-05-26 10:10:00,59.95,60.04,59.77,59.93,211300.0,41.4721,41.5343,41.3476,41.4582,211300.0
2010-05-26 10:15:00,59.92,60.16,59.88,60.14,232900.0,41.4513,41.6174,41.4237,41.6035,232900.0
2010-05-26 10:20:00,60.13,60.13,59.9,60.0,220100.0,41.5966,41.5966,41.4375,41.5067,220100.0
2010-05-26 10:25:00,60.0,60.0,59.75,59.9,206100.0,41.5067,41.5067,41.3337,41.4375,206100.0
2010-05-26 10:30:00,59.85,59.95,59.62,59.86,316900.0,41.4029,41.4721,41.2438,41.4098,316900.0
2010-05-26 10:35:00,59.86,60.06,59.77,59.92,252300.0,41.4098,41.5482,41.3476,41.4513,252300.0
2010-05-26 10:40:00,59.92,60.21,59.85,60.19,175900.0,41.4513,41.6519,41.4029,41.6381,175900.0
2010-05-26 10:45:00,60.19,60.34,60.16,60.21,232800.0,41.6381,41.7419,41.6174,41.6519,232800.0
2010-05-26 10:50:00,60.23,60.33,60.07,60.09,162500.0,41.6658,41.735,41.5551,41.5689,162500.0
2010-05-26 10:55:00,60.09,60.1,59.89,59.95,198500.0,41.5689,41.5758,41.4306,41.4721,198500.0
2010-05-26 11:00:00,59.95,59.98,59.63,59.72,153500.0,41.4721,41.4928,41.2507,41.313,153500.0
2010-05-26 11:05:00,59.71,59.8,59.6,59.73,125000.0,41.3061,41.3683,41.23,41.3199,125000.0
2010-05-26 11:10:00,59.73,59.85,59.65,59.81,125200.0,41.3199,41.4029,41.2645,41.3752,125200.0
2010-05-26 11:15:00,59.8,59.96,59.79,59.93,159100.0,41.3683,41.479,41.3614,41.4582,159100.0
2010-05-26 11:20:00,59.92,59.92,59.54,59.63,307900.0,41.4513,41.4513,41.1885,41.2507,307900.0
2010-05-26 11:25:00,59.57,59.63,59.31,59.32,128600.0,41.2092,41.2507,41.0293,41.0363,128600.0
2010-05-26 11:30:00,59.31,59.45,59.25,59.37,118200.0,41.0293,41.1262,40.9878,41.0709,118200.0
2010-05-26 11:35:00,59.36,59.37,59.19,59.23,160500.0,41.0639,41.0709,40.9463,40.974,160500.0
2010-05-26 11:40:00,59.23,59.36,59.15,59.17,139600.0,40.974,41.0639,40.9187,40.9325,139600.0
2010-05-26 11:45:00,59.14,59.33,58.92,59.07,161800.0,40.9117,41.0432,40.7596,40.8633,161800.0
2010-05-26 11:50:00,59.08,59.27,58.94,59.26,108900.0,40.8702,41.0017,40.7734,40.9948,108900.0
2010-05-26 11:55:00,59.27,59.47,59.27,59.44,86300.0,41.0017,41.14,41.0017,41.1193,86300.0
2010-05-26 12:00:00,59.44,59.47,59.32,59.44,81000.0,41.1193,41.14,41.0363,41.1193,81000.0
2010-05-26 12:05:00,59.45,59.52,59.31,59.36,66500.0,41.1262,41.1746,41.0293,41.0639,66500.0
2010-05-26 12:10:00,59.35,59.4,59.24,59.28,45500.0,41.057,41.0916,40.9809,41.0086,45500.0
2010-05-26 12:15:00,59.27,59.42,59.26,59.34,90100.0,41.0017,41.1054,40.9948,41.0501,90100.0
2010-05-26 12:20:00,59.33,59.46,59.31,59.31,133700.0,41.0432,41.1331,41.0293,41.0293,133700.0
2010-05-26 12:25:00,59.33,59.35,59.16,59.24,95000.0,41.0432,41.057,40.9256,40.9809,95000.0
2010-05-26 12:30:00,59.24,59.28,59.14,59.26,55100.0,40.9809,41.0086,40.9117,40.9948,55100.0
2010-05-26 12:35:00,59.26,59.39,59.23,59.38,50100.0,40.9948,41.0847,40.974,41.0778,50100.0
2010-05-26 12:40:00,59.36,59.36,59.05,59.17,77700.0,41.0639,41.0639,40.8495,40.9325,77700.0
2010-05-26 12:45:00,59.19,59.27,59.09,59.1,93600.0,40.9463,41.0017,40.8772,40.8841,93600.0
2010-05-26 12:50:00,59.08,59.31,59.04,59.3,107700.0,40.8702,41.0293,40.8426,41.0224,107700.0
2010-05-26 12:55:00,59.3,59.46,59.24,59.45,52000.0,41.0224,41.1331,40.9809,41.1262,52000.0
2010-05-26 13:00:00,59.46,59.47,59.33,59.37,56200.0,41.1331,41.14,41.0432,41.0709,56200.0
2010-05-26 13:05:00,59.37,59.59,59.3,59.53,97200.0,41.0709,41.223,41.0224,41.1815,97200.0
2010-05-26 13:10:00,59.51,59.52,59.33,59.39,110300.0,41.1677,41.1746,41.0432,41.0847,110300.0
2010-05-26 13:15:00,59.39,59.49,59.31,59.32,59400.0,41.0847,41.1539,41.0293,41.0363,59400.0
2010-05-26 13:20:00,59.32,59.46,59.3,59.4,62900.0,41.0363,41.1331,41.0224,41.0916,62900.0
2010-05-26 13:25:00,59.39,59.44,59.31,59.41,73600.0,41.0847,41.1193,41.0293,41.0985,73600.0
2010-05-26 13:30:00,59.4,59.43,59.35,59.39,57000.0,41.0916,41.1124,41.057,41.0847,57000.0
2010-05-26 13:35:00,59.38,59.57,59.35,59.52,77400.0,41.0778,41.2092,41.057,41.1746,77400.0
2010-05-26 13:40:00,59.52,59.63,59.49,59.59,77600.0,41.1746,41.2507,41.1539,41.223,77600.0
2010-05-26 13:45:00,59.58,59.65,59.53,59.62,60800.0,41.2161,41.2645,41.1815,41.2438,60800.0
2010-05-26 13:50:00,59.62,59.63,59.52,59.6,53200.0,41.2438,41.2507,41.1746,41.23,53200.0
2010-05-26 13:55:00,59.6,59.74,59.57,59.69,295200.0,41.23,41.3268,41.2092,41.2922,295200.0
2010-05-26 14:00:00,59.69,59.78,59.66,59.72,328600.0,41.2922,41.3545,41.2715,41.313,328600.0
2010-05-26 14:05:00,59.73,59.86,59.68,59.8,207200.0,41.3199,41.4098,41.2853,41.3683,207200.0
2010-05-26 14:10:00,59.8,59.82,59.56,59.57,129300.0,41.3683,41.3822,41.2023,41.2092,129300.0
2010-05-26 14:15:00,59.57,59.72,59.5,59.7,166200.0,41.2092,41.313,41.1608,41.2991,166200.0
2010-05-26 14:20:00,59.7,59.8,59.61,59.64,379600.0,41.2991,41.3683,41.2369,41.2576,379600.0
2010-05-26 14:25:00,59.65,59.85,59.54,59.76,345100.0,41.2645,41.4029,41.1885,41.3406,345100.0
2010-05-26 14:30:00,59.76,59.82,59.57,59.63,408800.0,41.3406,41.3822,41.2092,41.2507,408800.0
2010-05-26 14:35:00,59.6,59.76,59.49,59.74,450500.0,41.23,41.3406,41.1539,41.3268,450500.0
2010-05-26 14:40:00,59.74,59.76,59.49,59.55,323100.0,41.3268,41.3406,41.1539,41.1954,323100.0
2010-05-26 14:45:00,59.54,59.58,59.33,59.44,136700.0,41.1885,41.2161,41.0432,41.1193,136700.0
2010-05-26 14:50:00,59.44,59.46,59.27,59.36,146500.0,41.1193,41.1331,41.0017,41.0639,146500.0
2010-05-26 14:55:00,59.37,59.62,59.36,59.54,161700.0,41.0709,41.2438,41.0639,41.1885,161700.0
2010-05-26 15:00:00,59.54,59.74,59.51,59.61,151500.0,41.1885,41.3268,41.1677,41.2369,151500.0
2010-05-26 15:05:00,59.6,59.65,59.51,59.56,166400.0,41.23,41.2645,41.1677,41.2023,166400.0
2010-05-26 15:10:00,59.56,59.74,59.53,59.7,168200.0,41.2023,41.3268,41.1815,41.2991,168200.0
2010-05-26 15:15:00,59.69,59.75,59.5,59.58,246600.0,41.2922,41.3337,41.1608,41.2161,246600.0
2010-05-26 15:20:00,59.58,59.72,59.39,59.39,221500.0,41.2161,41.313,41.0847,41.0847,221500.0
2010-05-26 15:25:00,59.39,59.39,58.8,58.91,410100.0,41.0847,41.0847,40.6765,40.7526,410100.0
2010-05-26 15:30:00,58.91,59.05,58.75,58.75,336100.0,40.7526,40.8495,40.6419,40.6419,336100.0
2010-05-26 15:35:00,58.76,59.0,58.65,58.96,302200.0,40.6489,40.8149,40.5728,40.7872,302200.0
2010-05-26 15:40:00,58.95,59.25,58.95,59.18,317800.0,40.7803,40.9878,40.7803,40.9394,317800.0
2010-05-26 15:45:00,59.17,59.18,58.79,58.9,383300.0,40.9325,40.9394,40.6696,40.7457,383300.0
2010-05-26 15:50:00,58.9,59.01,58.81,58.93,343900.0,40.7457,40.8218,40.6835,40.7665,343900.0
2010-05-26 15:55:00,58.92,58.96,58.71,58.76,549000.0,40.7596,40.7872,40.6143,40.6489,549000.0
2010-05-27 09:30:00,60.58,60.75,60.33,60.41,353500.0,41.9079,42.0255,41.735,41.7903,353500.0
2010-05-27 09:35:00,60.4,60.56,60.04,60.17,393100.0,41.7834,41.8941,41.5343,41.6243,393100.0
2010-05-27 09:40:00,60.17,60.66,60.0,60.61,254900.0,41.6243,41.9632,41.5067,41.9287,254900.0
2010-05-27 09:45:00,60.62,60.8,60.48,60.63,287400.0,41.9356,42.0601,41.8387,41.9425,287400.0
2010-05-27 09:50:00,60.63,61.08,60.59,60.9,422500.0,41.9425,42.2538,41.9148,42.1293,422500.0
2010-05-27 09:55:00,60.91,60.92,60.51,60.67,359200.0,42.1362,42.1431,41.8595,41.9702,359200.0
2010-05-27 10:00:00,60.67,60.81,60.27,60.45,292400.0,41.9702,42.067,41.6935,41.818,292400.0
2010-05-27 10:05:00,60.45,60.66,60.43,60.65,307200.0,41.818,41.9632,41.8041,41.9563,307200.0
2010-05-27 10:10:00,60.65,60.8,60.62,60.68,259100.0,41.9563,42.0601,41.9356,41.9771,259100.0
2010-05-27 10:15:00,60.68,60.71,60.36,60.44,413400.0,41.9771,41.9978,41.7557,41.8111,413400.0
2010-05-27 10:20:00,60.43,60.51,60.34,60.48,276300.0,41.8041,41.8595,41.7419,41.8387,276300.0
2010-05-27 10:25:00,60.47,60.55,60.44,60.54,359100.0,41.8318,41.8871,41.8111,41.8802,359100.0
2010-05-27 10:30:00,60.53,60.54,60.37,60.43,485700.0,41.8733,41.8802,41.7626,41.8041,485700.0
2010-05-27 10:35:00,60.43,60.47,60.14,60.17,212400.0,41.8041,41.8318,41.6035,41.6243,212400.0
2010-05-27 10:40:00,60.17,60.17,59.93,59.98,270200.0,41.6243,41.6243,41.4582,41.4928,270200.0
2010-05-27 10:45:00,59.98,60.02,59.93,59.99,242300.0,41.4928,41.5205,41.4582,41.4998,242300.0
2010-05-27 10:50:00,59.99,60.19,59.9,60.19,203500.0,41.4998,41.6381,41.4375,41.6381,203500.0
2010-05-27 10:55:00,60.19,60.38,60.19,60.31,143700.0,41.6381,41.7695,41.6381,41.7211,143700.0
2010-05-27 11:00:00,60.29,60.52,60.25,60.44,168700.0,41.7073,41.8664,41.6796,41.8111,168700.0
2010-05-27 11:05:00,60.44,60.47,60.32,60.33,143700.0,41.8111,41.8318,41.728,41.735,143700.0
2010-05-27 11:10:00,60.34,60.35,60.18,60.24,158300.0,41.7419,41.7488,41.6312,41.6727,158300.0
2010-05-27 11:15:00,60.26,60.33,60.06,60.14,150000.0,41.6865,41.735,41.5482,41.6035,150000.0
2010-05-27 11:20:00,60.15,60.18,60.01,60.06,204600.0,41.6104,41.6312,41.5136,41.5482,204600.0
2010-05-27 11:25:00,60.05,60.38,60.0,60.38,196600.0,41.5413,41.7695,41.5067,41.7695,196600.0
2010-05-27 11:30:00,60.36,60.44,60.26,60.3,164400.0,41.7557,41.8111,41.6865,41.7142,164400.0
2010-05-27 11:35:00,60.29,60.36,60.2,60.2,98800.0,41.7073,41.7557,41.645,41.645,98800.0
2010-05-27 11:40:00,60.2,60.29,60.07,60.1,118300.0,41.645,41.7073,41.5551,41.5758,118300.0
2010-05-27 11:45:00,60.11,60.16,59.99,60.13,113000.0,41.5828,41.6174,41.4998,41.5966,113000.0
2010-05-27 11:50:00,60.12,60.35,60.1,60.29,150700.0,41.5897,41.7488,41.5758,41.7073,150700.0
2010-05-27 11:55:00,60.29,60.47,60.24,60.44,108400.0,41.7073,41.8318,41.6727,41.8111,108400.0
2010-05-27 12:00:00,60.44,60.45,60.27,60.4,99900.0,41.8111,41.818,41.6935,41.7834,99900.0
2010-05-27 12:05:00,60.39,60.43,60.28,60.4,90400.0,41.7765,41.8041,41.7004,41.7834,90400.0
2010-05-27 12:10:00,60.4,60.44,60.29,60.4,103900.0,41.7834,41.8111,41.7073,41.7834,103900.0
2010-05-27 12:15:00,60.41,60.44,60.25,60.37,145600.0,41.7903,41.8111,41.6796,41.7626,145600.0
2010-05-27 12:20:00,60.38,60.38,60.21,60.28,119700.0,41.7695,41.7695,41.6519,41.7004,119700.0
2010-05-27 12:25:00,60.28,60.35,60.17,60.24,103200.0,41.7004,41.7488,41.6243,41.6727,103200.0
2010-05-27 12:30:00,60.24,60.3,60.15,60.18,64400.0,41.6727,41.7142,41.6104,41.6312,64400.0
2010-05-27 12:35:00,60.18,60.25,60.13,60.18,64600.0,41.6312,41.6796,41.5966,41.6312,64600.0
2010-05-27 12:40:00,60.19,60.31,60.09,60.27,103800.0,41.6381,41.7211,41.5689,41.6935,103800.0
2010-05-27 12:45:00,60.26,60.37,60.25,60.34,138500.0,41.6865,41.7626,41.6796,41.7419,138500.0
2010-05-27 12:50:00,60.34,60.55,60.13,60.13,128000.0,41.7419,41.8871,41.5966,41.5966,128000.0
2010-05-27 12:55:00,60.12,60.16,59.69,59.7,322000.0,41.5897,41.6174,41.2922,41.2991,322000.0
2010-05-27 13:00:00,59.69,59.76,59.34,59.34,579100.0,41.2922,41.3406,41.0501,41.0501,579100.0
2010-05-27 13:05:00,59.33,59.34,58.85,59.1,606000.0,41.0432,41.0501,40.7111,40.8841,606000.0
2010-05-27 13:10:00,59.1,59.11,58.6,58.88,452700.0,40.8841,40.891,40.5382,40.7319,452700.0
2010-05-27 13:15:00,58.89,59.29,58.88,59.21,381200.0,40.7388,41.0155,40.7319,40.9602,381200.0
2010-05-27 13:20:00,59.21,59.54,59.2,59.4,252300.0,40.9602,41.1885,40.9532,41.0916,252300.0
2010-05-27 13:25:00,59.44,59.51,59.19,59.22,178100.0,41.1193,41.1677,40.9463,40.9671,178100.0
2010-05-27 13:30:00,59.23,59.52,59.12,59.5,178500.0,40.974,41.1746,40.8979,41.1608,178500.0
2010-05-27 13:35:00,59.5,59.71,59.5,59.5,193100.0,41.1608,41.3061,41.1608,41.1608,193100.0
2010-05-27 13:40:00,59.49,59.55,59.36,59.46,243800.0,41.1539,41.1954,41.0639,41.1331,243800.0
2010-05-27 13:45:00,59.46,59.52,59.39,59.4,281700.0,41.1331,41.1746,41.0847,41.0916,281700.0
2010-05-27 13:50:00,59.39,59.41,58.96,59.01,358700.0,41.0847,41.0985,40.7872,40.8218,358700.0
2010-05-27 13:55:00,59.01,59.18,59.0,59.05,436400.0,40.8218,40.9394,40.8149,40.8495,436400.0
2010-05-27 14:00:00,59.05,59.18,59.03,59.1,146100.0,40.8495,40.9394,40.8356,40.8841,146100.0
2010-05-27 14:05:00,59.1,59.4,59.09,59.31,467100.0,40.8841,41.0916,40.8772,41.0293,467100.0
2010-05-27 14:10:00,59.31,59.38,59.21,59.21,272000.0,41.0293,41.0778,40.9602,40.9602,272000.0
2010-05-27 14:15:00,59.21,59.34,59.13,59.23,193400.0,40.9602,41.0501,40.9048,40.974,193400.0
2010-05-27 14:20:00,59.23,59.49,59.23,59.38,347100.0,40.974,41.1539,40.974,41.0778,347100.0
2010-05-27 14:25:00,59.38,59.42,59.28,59.3,156800.0,41.0778,41.1054,41.0086,41.0224,156800.0
2010-05-27 14:30:00,59.3,59.38,59.17,59.28,158500.0,41.0224,41.0778,40.9325,41.0086,158500.0
2010-05-27 14:35:00,59.28,59.4,59.28,59.36,237200.0,41.0086,41.0916,41.0086,41.0639,237200.0
2010-05-27 14:40:00,59.37,59.65,59.36,59.52,249100.0,41.0709,41.2645,41.0639,41.1746,249100.0
2010-05-27 14:45:00,59.51,59.6,59.48,59.51,161600.0,41.1677,41.23,41.1469,41.1677,161600.0
2010-05-27 14:50:00,59.5,59.51,59.28,59.32,120900.0,41.1608,41.1677,41.0086,41.0363,120900.0
2010-05-27 14:55:00,59.32,59.38,59.24,59.25,176400.0,41.0363,41.0778,40.9809,40.9878,176400.0
2010-05-27 15:00:00,59.25,59.4,59.16,59.37,195500.0,40.9878,41.0916,40.9256,41.0709,195500.0
2010-05-27 15:05:00,59.36,59.38,59.25,59.33,176100.0,41.0639,41.0778,40.9878,41.0432,176100.0
2010-05-27 15:10:00,59.33,59.5,59.27,59.4,296900.0,41.0432,41.1608,41.0017,41.0916,296900.0
2010-05-27 15:15:00,59.4,59.63,59.39,59.52,206700.0,41.0916,41.2507,41.0847,41.1746,206700.0
2010-05-27 15:20:00,59.53,59.57,59.43,59.47,255300.0,41.1815,41.2092,41.1124,41.14,255300.0
2010-05-27 15:25:00,59.47,59.5,59.35,59.42,234500.0,41.14,41.1608,41.057,41.1054,234500.0
2010-05-27 15:30:00,59.42,59.5,59.34,59.44,235700.0,41.1054,41.1608,41.0501,41.1193,235700.0
2010-05-27 15:35:00,59.44,59.73,59.44,59.63,469400.0,41.1193,41.3199,41.1193,41.2507,469400.0
2010-05-27 15:40:00,59.63,60.01,59.56,59.67,263800.0,41.2507,41.5136,41.2023,41.2784,263800.0
2010-05-27 15:45:00,59.66,59.7,59.6,59.69,288900.0,41.2715,41.2991,41.23,41.2922,288900.0
2010-05-27 15:50:00,59.68,59.91,59.66,59.82,498300.0,41.2853,41.4444,41.2715,41.3822,498300.0
2010-05-27 15:55:00,59.83,60.09,59.81,60.09,896600.0,41.3891,41.5689,41.3752,41.5689,896600.0
2010-05-28 09:30:00,59.63,59.81,58.8,58.82,459900.0,41.405,41.53,40.8287,40.8426,459900.0
2010-05-28 09:35:00,58.82,58.88,57.56,57.82,812300.0,40.8426,40.8842,39.9677,40.1482,812300.0
2010-05-28 09:40:00,57.81,57.97,57.07,57.37,685200.0,40.1412,40.2523,39.6274,39.8357,685200.0
2010-05-28 09:45:00,57.39,57.63,57.1,57.62,743500.0,39.8496,40.0163,39.6482,40.0093,743500.0
2010-05-28 09:50:00,57.62,57.8,57.1,57.14,522300.0,40.0093,40.1343,39.6482,39.676,522300.0
2010-05-28 09:55:00,57.14,57.19,56.76,57.12,871200.0,39.676,39.7107,39.4122,39.6621,871200.0
2010-05-28 10:00:00,57.11,57.12,56.6,56.67,909900.0,39.6552,39.6621,39.3011,39.3497,909900.0
2010-05-28 10:05:00,56.68,57.23,56.63,57.17,465700.0,39.3566,39.7385,39.3219,39.6969,465700.0
2010-05-28 10:10:00,57.17,57.38,56.84,57.07,496200.0,39.6969,39.8427,39.4677,39.6274,496200.0
2010-05-28 10:15:00,57.08,57.35,56.96,56.98,407300.0,39.6344,39.8218,39.551,39.5649,407300.0
2010-05-28 10:20:00,56.98,57.07,56.69,56.74,390000.0,39.5649,39.6274,39.3636,39.3983,390000.0
2010-05-28 10:25:00,56.74,56.95,56.74,56.8,335400.0,39.3983,39.5441,39.3983,39.4399,335400.0
2010-05-28 10:30:00,56.81,57.18,56.8,57.11,282600.0,39.4469,39.7038,39.4399,39.6552,282600.0
2010-05-28 10:35:00,57.1,57.19,57.02,57.05,248300.0,39.6482,39.7107,39.5927,39.6135,248300.0
2010-05-28 10:40:00,57.05,57.08,56.8,56.81,198700.0,39.6135,39.6344,39.4399,39.4469,198700.0
2010-05-28 10:45:00,56.8,56.93,56.79,56.86,361600.0,39.4399,39.5302,39.433,39.4816,361600.0
2010-05-28 10:50:00,56.85,56.93,56.64,56.64,543500.0,39.4747,39.5302,39.3288,39.3288,543500.0
2010-05-28 10:55:00,56.63,56.68,56.29,56.36,504800.0,39.3219,39.3566,39.0858,39.1344,504800.0
2010-05-28 11:00:00,56.35,56.56,56.34,56.54,265400.0,39.1275,39.2733,39.1205,39.2594,265400.0
2010-05-28 11:05:00,56.55,56.65,56.45,56.54,270800.0,39.2663,39.3358,39.1969,39.2594,270800.0
2010-05-28 11:10:00,56.54,56.73,56.35,56.37,447400.0,39.2594,39.3913,39.1275,39.1414,447400.0
2010-05-28 11:15:00,56.38,56.4,56.18,56.26,310100.0,39.1483,39.1622,39.0094,39.065,310100.0
2010-05-28 11:20:00,56.26,56.47,56.24,56.46,232600.0,39.065,39.2108,39.0511,39.2039,232600.0
2010-05-28 11:25:00,56.47,56.67,56.47,56.66,249300.0,39.2108,39.3497,39.2108,39.3427,249300.0
2010-05-28 11:30:00,56.66,56.83,56.65,56.73,380000.0,39.3427,39.4608,39.3358,39.3913,380000.0
2010-05-28 11:35:00,56.73,56.89,56.73,56.88,406500.0,39.3913,39.5024,39.3913,39.4955,406500.0
2010-05-28 11:40:00,56.88,57.02,56.85,56.85,257100.0,39.4955,39.5927,39.4747,39.4747,257100.0
2010-05-28 11:45:00,56.85,56.94,56.65,56.91,275200.0,39.4747,39.5371,39.3358,39.5163,275200.0
2010-05-28 11:50:00,56.91,57.02,56.87,56.96,224400.0,39.5163,39.5927,39.4885,39.551,224400.0
2010-05-28 11:55:00,56.96,56.96,56.75,56.75,108100.0,39.551,39.551,39.4052,39.4052,108100.0
2010-05-28 12:00:00,56.74,56.82,56.57,56.59,164300.0,39.3983,39.4538,39.2802,39.2941,164300.0
2010-05-28 12:05:00,56.58,56.59,56.43,56.53,160600.0,39.2872,39.2941,39.183,39.2525,160600.0
2010-05-28 12:10:00,56.53,56.61,56.45,56.45,177600.0,39.2525,39.308,39.1969,39.1969,177600.0
2010-05-28 12:15:00,56.45,56.49,56.33,56.4,201900.0,39.1969,39.2247,39.1136,39.1622,201900.0
2010-05-28 12:20:00,56.4,56.47,56.38,56.45,308800.0,39.1622,39.2108,39.1483,39.1969,308800.0
2010-05-28 12:25:00,56.44,56.44,56.35,56.44,119800.0,39.19,39.19,39.1275,39.19,119800.0
2010-05-28 12:30:00,56.43,56.48,56.37,56.46,193700.0,39.183,39.2177,39.1414,39.2039,193700.0
2010-05-28 12:35:00,56.46,56.47,55.82,55.86,649500.0,39.2039,39.2108,38.7595,38.7872,649500.0
2010-05-28 12:40:00,55.86,55.93,55.66,55.7,761000.0,38.7872,38.8358,38.6484,38.6761,761000.0
2010-05-28 12:45:00,55.69,55.86,55.46,55.76,488100.0,38.6692,38.7872,38.5095,38.7178,488100.0
2010-05-28 12:50:00,55.75,55.94,55.72,55.9,363100.0,38.7109,38.8428,38.69,38.815,363100.0
2010-05-28 12:55:00,55.9,56.13,55.84,55.99,276000.0,38.815,38.9747,38.7733,38.8775,276000.0
2010-05-28 13:00:00,55.99,56.11,55.98,56.07,209400.0,38.8775,38.9608,38.8706,38.9331,209400.0
2010-05-28 13:05:00,56.08,56.16,56.0,56.07,231900.0,38.94,38.9955,38.8844,38.9331,231900.0
2010-05-28 13:10:00,56.07,56.38,56.06,56.24,269300.0,38.9331,39.1483,38.9261,39.0511,269300.0
2010-05-28 13:15:00,56.25,56.4,56.18,56.37,139100.0,39.058,39.1622,39.0094,39.1414,139100.0
2010-05-28 13:20:00,56.37,56.37,56.26,56.35,180100.0,39.1414,39.1414,39.065,39.1275,180100.0
2010-05-28 13:25:00,56.35,56.51,56.3,56.35,187100.0,39.1275,39.2386,39.0928,39.1275,187100.0
2010-05-28 13:30:00,56.35,56.4,56.19,56.2,196400.0,39.1275,39.1622,39.0164,39.0233,196400.0
2010-05-28 13:35:00,56.2,56.38,56.16,56.34,110700.0,39.0233,39.1483,38.9955,39.1205,110700.0
2010-05-28 13:40:00,56.35,56.37,56.28,56.29,93300.0,39.1275,39.1414,39.0789,39.0858,93300.0
2010-05-28 13:45:00,56.29,56.3,56.11,56.19,147800.0,39.0858,39.0928,38.9608,39.0164,147800.0
2010-05-28 13:50:00,56.19,56.24,56.1,56.2,126300.0,39.0164,39.0511,38.9539,39.0233,126300.0
2010-05-28 13:55:00,56.19,56.29,56.01,56.02,223200.0,39.0164,39.0858,38.8914,38.8983,223200.0
2010-05-28 14:00:00,56.01,56.03,55.85,55.96,256300.0,38.8914,38.9053,38.7803,38.8567,256300.0
2010-05-28 14:05:00,55.95,56.05,55.82,55.99,241100.0,38.8497,38.9192,38.7595,38.8775,241100.0
2010-05-28 14:10:00,55.98,56.07,55.9,55.92,168700.0,38.8706,38.9331,38.815,38.8289,168700.0
2010-05-28 14:15:00,55.92,56.09,55.89,56.07,156500.0,38.8289,38.9469,38.8081,38.9331,156500.0
2010-05-28 14:20:00,56.07,56.13,55.96,56.05,217300.0,38.9331,38.9747,38.8567,38.9192,217300.0
2010-05-28 14:25:00,56.05,56.26,56.04,56.24,139200.0,38.9192,39.065,38.9122,39.0511,139200.0
2010-05-28 14:30:00,56.23,56.23,56.14,56.2,91900.0,39.0441,39.0441,38.9817,39.0233,91900.0
2010-05-28 14:35:00,56.21,56.34,56.14,56.33,167600.0,39.0303,39.1205,38.9817,39.1136,167600.0
2010-05-28 14:40:00,56.34,56.38,56.27,56.35,251100.0,39.1205,39.1483,39.0719,39.1275,251100.0
2010-05-28 14:45:00,56.35,56.61,56.34,56.59,328300.0,39.1275,39.308,39.1205,39.2941,328300.0
2010-05-28 14:50:00,56.58,56.69,56.54,56.66,218900.0,39.2872,39.3636,39.2594,39.3427,218900.0
2010-05-28 14:55:00,56.65,56.69,56.42,56.48,209300.0,39.3358,39.3636,39.1761,39.2177,209300.0
2010-05-28 15:00:00,56.47,56.52,56.3,56.34,399300.0,39.2108,39.2455,39.0928,39.1205,399300.0
2010-05-28 15:05:00,56.35,56.41,56.33,56.35,142800.0,39.1275,39.1691,39.1136,39.1275,142800.0
2010-05-28 15:10:00,56.35,56.43,56.34,56.37,268100.0,39.1275,39.183,39.1205,39.1414,268100.0
2010-05-28 15:15:00,56.36,56.51,56.29,56.5,426200.0,39.1344,39.2386,39.0858,39.2316,426200.0
2010-05-28 15:20:00,56.5,56.51,56.38,56.42,363200.0,39.2316,39.2386,39.1483,39.1761,363200.0
2010-05-28 15:25:00,56.42,56.54,56.38,56.53,184100.0,39.1761,39.2594,39.1483,39.2525,184100.0
2010-05-28 15:30:00,56.53,56.63,56.51,56.52,258100.0,39.2525,39.3219,39.2386,39.2455,258100.0
2010-05-28 15:35:00,56.53,56.6,56.46,56.54,316200.0,39.2525,39.3011,39.2039,39.2594,316200.0
2010-05-28 15:40:00,56.54,56.59,56.44,56.59,317700.0,39.2594,39.2941,39.19,39.2941,317700.0
2010-05-28 15:45:00,56.6,56.6,56.16,56.34,783700.0,39.3011,39.3011,38.9955,39.1205,783700.0
2010-05-28 15:50:00,56.33,56.47,56.28,56.46,482900.0,39.1136,39.2108,39.0789,39.2039,482900.0
2010-05-28 15:55:00,56.46,56.49,56.12,56.14,983300.0,39.2039,39.2247,38.9678,38.9817,983300.0
2010-06-01 09:30:00,53.95,54.45,53.01,53.64,1169900.0,37.461,37.8082,36.8083,37.2457,1169900.0
2010-06-01 09:35:00,53.64,53.93,52.9,53.7,1087300.0,37.2457,37.4471,36.7319,37.2874,1087300.0
2010-06-01 09:40:00,53.7,53.84,53.4,53.47,743000.0,37.2874,37.3846,37.0791,37.1277,743000.0
2010-06-01 09:45:00,53.49,53.66,53.2,53.59,523500.0,37.1416,37.2596,36.9402,37.211,523500.0
2010-06-01 09:50:00,53.58,53.68,53.5,53.59,795400.0,37.2041,37.2735,37.1485,37.211,795400.0
2010-06-01 09:55:00,53.59,53.74,53.51,53.62,511700.0,37.211,37.3152,37.1555,37.2319,511700.0
2010-06-01 10:00:00,53.62,53.78,53.5,53.72,765200.0,37.2319,37.343,37.1485,37.3013,765200.0
2010-06-01 10:05:00,53.71,53.78,53.46,53.48,509600.0,37.2943,37.343,37.1208,37.1346,509600.0
2010-06-01 10:10:00,53.49,53.65,53.41,53.58,857600.0,37.1416,37.2527,37.086,37.2041,857600.0
2010-06-01 10:15:00,53.59,53.79,53.52,53.78,714900.0,37.211,37.3499,37.1624,37.343,714900.0
2010-06-01 10:20:00,53.78,54.09,53.65,53.86,731600.0,37.343,37.5582,37.2527,37.3985,731600.0
2010-06-01 10:25:00,53.85,53.94,53.64,53.71,526400.0,37.3916,37.4541,37.2457,37.2943,526400.0
2010-06-01 10:30:00,53.73,53.84,53.4,53.43,587400.0,37.3082,37.3846,37.0791,37.0999,587400.0
2010-06-01 10:35:00,53.43,53.69,53.38,53.54,314400.0,37.0999,37.2805,37.0652,37.1763,314400.0
2010-06-01 10:40:00,53.54,53.55,53.31,53.35,452100.0,37.1763,37.1833,37.0166,37.0444,452100.0
2010-06-01 10:45:00,53.36,53.52,53.25,53.52,379600.0,37.0513,37.1624,36.9749,37.1624,379600.0
2010-06-01 10:50:00,53.53,53.57,53.36,53.42,292500.0,37.1694,37.1971,37.0513,37.093,292500.0
2010-06-01 10:55:00,53.41,53.42,53.25,53.3,348000.0,37.086,37.093,36.9749,37.0097,348000.0
2010-06-01 11:00:00,53.3,53.32,53.0,53.01,448500.0,37.0097,37.0235,36.8013,36.8083,448500.0
2010-06-01 11:05:00,53.01,53.14,52.94,53.06,470000.0,36.8083,36.8986,36.7597,36.843,470000.0
2010-06-01 11:10:00,53.05,53.06,52.89,52.92,245500.0,36.8361,36.843,36.725,36.7458,245500.0
2010-06-01 11:15:00,52.91,52.91,52.57,52.57,500600.0,36.7389,36.7389,36.5028,36.5028,500600.0
2010-06-01 11:20:00,52.57,52.71,52.52,52.7,547300.0,36.5028,36.6,36.4681,36.593,547300.0
2010-06-01 11:25:00,52.7,53.08,52.64,52.94,399200.0,36.593,36.8569,36.5514,36.7597,399200.0
2010-06-01 11:30:00,52.95,53.05,52.76,52.81,309900.0,36.7666,36.8361,36.6347,36.6694,309900.0
2010-06-01 11:35:00,52.81,52.82,52.55,52.56,747200.0,36.6694,36.6764,36.4889,36.4958,747200.0
2010-06-01 11:40:00,52.55,52.66,52.43,52.47,303500.0,36.4889,36.5653,36.4056,36.4333,303500.0
2010-06-01 11:45:00,52.47,52.53,52.33,52.43,307900.0,36.4333,36.475,36.3361,36.4056,307900.0
2010-06-01 11:50:00,52.43,52.52,52.37,52.52,277300.0,36.4056,36.4681,36.3639,36.4681,277300.0
2010-06-01 11:55:00,52.52,52.64,52.39,52.61,250800.0,36.4681,36.5514,36.3778,36.5305,250800.0
2010-06-01 12:00:00,52.6,52.66,52.5,52.6,249100.0,36.5236,36.5653,36.4542,36.5236,249100.0
2010-06-01 12:05:00,52.61,52.81,52.54,52.75,290600.0,36.5305,36.6694,36.4819,36.6278,290600.0
2010-06-01 12:10:00,52.75,52.78,52.6,52.61,314600.0,36.6278,36.6486,36.5236,36.5305,314600.0
2010-06-01 12:15:00,52.6,52.75,52.6,52.74,143900.0,36.5236,36.6278,36.5236,36.6208,143900.0
2010-06-01 12:20:00,52.74,52.79,52.67,52.72,224600.0,36.6208,36.6555,36.5722,36.6069,224600.0
2010-06-01 12:25:00,52.72,52.77,52.63,52.66,223100.0,36.6069,36.6416,36.5444,36.5653,223100.0
2010-06-01 12:30:00,52.66,52.67,52.45,52.58,197500.0,36.5653,36.5722,36.4194,36.5097,197500.0
2010-06-01 12:35:00,52.59,52.87,52.57,52.87,268400.0,36.5167,36.7111,36.5028,36.7111,268400.0
2010-06-01 12:40:00,52.86,52.96,52.79,52.84,287900.0,36.7041,36.7736,36.6555,36.6903,287900.0
2010-06-01 12:45:00,52.84,52.89,52.76,52.89,159000.0,36.6903,36.725,36.6347,36.725,159000.0
2010-06-01 12:50:00,52.89,52.9,52.77,52.81,150500.0,36.725,36.7319,36.6416,36.6694,150500.0
2010-06-01 12:55:00,52.81,52.83,52.7,52.77,137700.0,36.6694,36.6833,36.593,36.6416,137700.0
2010-06-01 13:00:00,52.77,52.8,52.59,52.6,228600.0,36.6416,36.6625,36.5167,36.5236,228600.0
2010-06-01 13:05:00,52.59,52.6,52.4,52.49,400200.0,36.5167,36.5236,36.3847,36.4472,400200.0
2010-06-01 13:10:00,52.47,52.54,52.39,52.47,267500.0,36.4333,36.4819,36.3778,36.4333,267500.0
2010-06-01 13:15:00,52.47,52.74,52.46,52.67,276000.0,36.4333,36.6208,36.4264,36.5722,276000.0
2010-06-01 13:20:00,52.67,52.72,52.58,52.61,212400.0,36.5722,36.6069,36.5097,36.5305,212400.0
2010-06-01 13:25:00,52.62,52.65,52.5,52.64,351500.0,36.5375,36.5583,36.4542,36.5514,351500.0
2010-06-01 13:30:00,52.64,52.65,52.54,52.58,268000.0,36.5514,36.5583,36.4819,36.5097,268000.0
2010-06-01 13:35:00,52.6,52.61,52.48,52.57,214600.0,36.5236,36.5305,36.4403,36.5028,214600.0
2010-06-01 13:40:00,52.58,52.58,52.46,52.53,212700.0,36.5097,36.5097,36.4264,36.475,212700.0
2010-06-01 13:45:00,52.53,52.54,52.35,52.4,179600.0,36.475,36.4819,36.35,36.3847,179600.0
2010-06-01 13:50:00,52.4,52.42,52.18,52.2,325700.0,36.3847,36.3986,36.232,36.2459,325700.0
2010-06-01 13:55:00,52.19,52.19,51.9,51.96,551700.0,36.2389,36.2389,36.0375,36.0792,551700.0
2010-06-01 14:00:00,51.95,52.16,51.89,52.01,412400.0,36.0723,36.2181,36.0306,36.1139,412400.0
2010-06-01 14:05:00,52.01,52.1,51.91,52.09,509000.0,36.1139,36.1764,36.0445,36.1695,509000.0
2010-06-01 14:10:00,52.09,52.12,51.87,51.96,447600.0,36.1695,36.1903,36.0167,36.0792,447600.0
2010-06-01 14:15:00,51.96,52.0,51.86,51.96,261100.0,36.0792,36.107,36.0098,36.0792,261100.0
2010-06-01 14:20:00,51.92,52.19,51.87,52.13,214500.0,36.0514,36.2389,36.0167,36.1973,214500.0
2010-06-01 14:25:00,52.13,52.25,52.11,52.14,203200.0,36.1973,36.2806,36.1834,36.2042,203200.0
2010-06-01 14:30:00,52.14,52.36,52.14,52.34,233100.0,36.2042,36.357,36.2042,36.3431,233100.0
2010-06-01 14:35:00,52.34,52.46,52.3,52.36,216600.0,36.3431,36.4264,36.3153,36.357,216600.0
2010-06-01 14:40:00,52.35,52.45,52.19,52.42,343600.0,36.35,36.4194,36.2389,36.3986,343600.0
2010-06-01 14:45:00,52.41,52.59,52.37,52.53,229100.0,36.3917,36.5167,36.3639,36.475,229100.0
2010-06-01 14:50:00,52.52,52.53,52.26,52.31,227600.0,36.4681,36.475,36.2875,36.3222,227600.0
2010-06-01 14:55:00,52.31,52.35,52.15,52.25,177900.0,36.3222,36.35,36.2111,36.2806,177900.0
2010-06-01 15:00:00,52.25,52.28,52.12,52.26,365100.0,36.2806,36.3014,36.1903,36.2875,365100.0
2010-06-01 15:05:00,52.26,52.31,52.14,52.2,498800.0,36.2875,36.3222,36.2042,36.2459,498800.0
2010-06-01 15:10:00,52.21,52.31,52.08,52.25,751900.0,36.2528,36.3222,36.1625,36.2806,751900.0
2010-06-01 15:15:00,52.25,52.38,52.13,52.13,351400.0,36.2806,36.3708,36.1973,36.1973,351400.0
2010-06-01 15:20:00,52.12,52.21,51.93,51.97,594200.0,36.1903,36.2528,36.0584,36.0862,594200.0
2010-06-01 15:25:00,51.98,52.16,51.93,52.16,391800.0,36.0931,36.2181,36.0584,36.2181,391800.0
2010-06-01 15:30:00,52.15,52.15,51.91,51.96,616200.0,36.2111,36.2111,36.0445,36.0792,616200.0
2010-06-01 15:35:00,51.95,52.13,51.9,52.06,477100.0,36.0723,36.1973,36.0375,36.1486,477100.0
2010-06-01 15:40:00,52.06,52.13,51.9,51.93,484600.0,36.1486,36.1973,36.0375,36.0584,484600.0
2010-06-01 15:45:00,51.92,52.02,51.67,51.99,1134500.0,36.0514,36.1209,35.8778,36.1,1134500.0
2010-06-01 15:50:00,52.0,52.0,51.79,51.82,837000.0,36.107,36.107,35.9612,35.982,837000.0
2010-06-01 15:55:00,51.82,52.09,51.73,51.75,1444900.0,35.982,36.1695,35.9195,35.9334,1444900.0
2010-06-02 09:30:00,53.72,54.64,53.35,54.12,1966100.0,37.3013,37.9401,37.0444,37.579,1966100.0
2010-06-02 09:35:00,54.12,54.43,53.86,54.3,1297400.0,37.579,37.7943,37.3985,37.704,1297400.0
2010-06-02 09:40:00,54.31,54.84,54.25,54.56,786800.0,37.711,38.079,37.6693,37.8846,786800.0
2010-06-02 09:45:00,54.56,54.8,54.4,54.63,833800.0,37.8846,38.0512,37.7735,37.9332,833800.0
2010-06-02 09:50:00,54.61,54.71,54.3,54.6,535300.0,37.9193,37.9887,37.704,37.9123,535300.0
2010-06-02 09:55:00,54.6,54.98,54.45,54.45,404800.0,37.9123,38.1762,37.8082,37.8082,404800.0
2010-06-02 10:00:00,54.47,54.72,54.33,54.58,379300.0,37.8221,37.9957,37.7249,37.8984,379300.0
2010-06-02 10:05:00,54.59,54.67,54.52,54.62,508800.0,37.9054,37.9609,37.8568,37.9262,508800.0
2010-06-02 10:10:00,54.62,54.81,54.57,54.73,351400.0,37.9262,38.0582,37.8915,38.0026,351400.0
2010-06-02 10:15:00,54.73,55.17,54.72,55.16,499900.0,38.0026,38.3081,37.9957,38.3012,499900.0
2010-06-02 10:20:00,55.17,55.28,55.05,55.13,343100.0,38.3081,38.3845,38.2248,38.2803,343100.0
2010-06-02 10:25:00,55.13,55.3,54.52,55.04,338000.0,38.2803,38.3984,37.8568,38.2179,338000.0
2010-06-02 10:30:00,55.05,55.11,54.96,55.01,310700.0,38.2248,38.2665,38.1623,38.197,310700.0
2010-06-02 10:35:00,55.02,55.22,54.99,55.04,352300.0,38.204,38.3428,38.1831,38.2179,352300.0
2010-06-02 10:40:00,55.04,55.08,54.93,55.0,376300.0,38.2179,38.2456,38.1415,38.1901,376300.0
2010-06-02 10:45:00,55.0,55.05,54.85,54.87,357300.0,38.1901,38.2248,38.0859,38.0998,357300.0
2010-06-02 10:50:00,54.87,54.89,54.67,54.68,387100.0,38.0998,38.1137,37.9609,37.9679,387100.0
2010-06-02 10:55:00,54.69,54.89,54.62,54.83,385500.0,37.9748,38.1137,37.9262,38.072,385500.0
2010-06-02 11:00:00,54.81,55.21,54.8,55.21,284000.0,38.0582,38.3359,38.0512,38.3359,284000.0
2010-06-02 11:05:00,55.21,55.33,55.08,55.25,321700.0,38.3359,38.4192,38.2456,38.3637,321700.0
2010-06-02 11:10:00,55.24,55.39,55.23,55.24,302700.0,38.3567,38.4609,38.3498,38.3567,302700.0
2010-06-02 11:15:00,55.24,55.3,55.07,55.09,203900.0,38.3567,38.3984,38.2387,38.2526,203900.0
2010-06-02 11:20:00,55.1,55.25,55.1,55.22,131500.0,38.2595,38.3637,38.2595,38.3428,131500.0
2010-06-02 11:25:00,55.23,55.37,55.17,55.34,170000.0,38.3498,38.447,38.3081,38.4262,170000.0
2010-06-02 11:30:00,55.34,55.35,55.08,55.11,145200.0,38.4262,38.4331,38.2456,38.2665,145200.0
2010-06-02 11:35:00,55.1,55.23,55.0,55.01,228000.0,38.2595,38.3498,38.1901,38.197,228000.0
2010-06-02 11:40:00,55.02,55.35,54.99,55.34,193500.0,38.204,38.4331,38.1831,38.4262,193500.0
2010-06-02 11:45:00,55.34,55.46,55.34,55.39,262200.0,38.4262,38.5095,38.4262,38.4609,262200.0
2010-06-02 11:50:00,55.39,55.65,55.37,55.61,337800.0,38.4609,38.6414,38.447,38.6136,337800.0
2010-06-02 11:55:00,55.6,55.73,55.52,55.72,274400.0,38.6067,38.697,38.5511,38.69,274400.0
2010-06-02 12:00:00,55.72,55.76,55.52,55.58,252800.0,38.69,38.7178,38.5511,38.5928,252800.0
2010-06-02 12:05:00,55.57,55.6,55.43,55.43,162500.0,38.5859,38.6067,38.4887,38.4887,162500.0
2010-06-02 12:10:00,55.43,55.44,55.3,55.3,159200.0,38.4887,38.4956,38.3984,38.3984,159200.0
2010-06-02 12:15:00,55.31,55.43,55.18,55.34,176100.0,38.4053,38.4887,38.3151,38.4262,176100.0
2010-06-02 12:20:00,55.33,55.44,55.26,55.27,100100.0,38.4192,38.4956,38.3706,38.3776,100100.0
2010-06-02 12:25:00,55.28,55.39,55.26,55.31,121200.0,38.3845,38.4609,38.3706,38.4053,121200.0
2010-06-02 12:30:00,55.28,55.42,55.26,55.42,131100.0,38.3845,38.4817,38.3706,38.4817,131100.0
2010-06-02 12:35:00,55.41,55.42,55.24,55.25,80700.0,38.4748,38.4817,38.3567,38.3637,80700.0
2010-06-02 12:40:00,55.25,55.35,55.23,55.34,78900.0,38.3637,38.4331,38.3498,38.4262,78900.0
2010-06-02 12:45:00,55.34,55.49,55.32,55.45,93800.0,38.4262,38.5303,38.4123,38.5025,93800.0
2010-06-02 12:50:00,55.45,55.46,55.37,55.43,90600.0,38.5025,38.5095,38.447,38.4887,90600.0
2010-06-02 12:55:00,55.43,55.44,55.26,55.27,88300.0,38.4887,38.4956,38.3706,38.3776,88300.0
2010-06-02 13:00:00,55.28,55.48,55.22,55.41,105100.0,38.3845,38.5234,38.3428,38.4748,105100.0
2010-06-02 13:05:00,55.41,55.45,55.29,55.3,95800.0,38.4748,38.5025,38.3914,38.3984,95800.0
2010-06-02 13:10:00,55.31,55.36,55.23,55.3,117800.0,38.4053,38.4401,38.3498,38.3984,117800.0
2010-06-02 13:15:00,55.3,55.45,55.2,55.44,212300.0,38.3984,38.5025,38.329,38.4956,212300.0
2010-06-02 13:20:00,55.45,55.54,55.1,55.53,245400.0,38.5025,38.565,38.2595,38.5581,245400.0
2010-06-02 13:25:00,55.53,55.57,55.43,55.52,128200.0,38.5581,38.5859,38.4887,38.5511,128200.0
2010-06-02 13:30:00,55.52,55.8,55.51,55.78,253800.0,38.5511,38.7456,38.5442,38.7317,253800.0
2010-06-02 13:35:00,55.78,55.93,55.69,55.87,299100.0,38.7317,38.8358,38.6692,38.7942,299100.0
2010-06-02 13:40:00,55.87,55.88,55.76,55.79,133700.0,38.7942,38.8011,38.7178,38.7386,133700.0
2010-06-02 13:45:00,55.8,55.94,55.76,55.78,198000.0,38.7456,38.8428,38.7178,38.7317,198000.0
2010-06-02 13:50:00,55.78,55.79,55.56,55.58,150600.0,38.7317,38.7386,38.5789,38.5928,150600.0
2010-06-02 13:55:00,55.57,55.58,55.36,55.44,153900.0,38.5859,38.5928,38.4401,38.4956,153900.0
2010-06-02 14:00:00,55.45,55.47,55.33,55.33,191700.0,38.5025,38.5164,38.4192,38.4192,191700.0
2010-06-02 14:05:00,55.33,55.49,55.31,55.47,239600.0,38.4192,38.5303,38.4053,38.5164,239600.0
2010-06-02 14:10:00,55.47,55.52,55.38,55.43,210100.0,38.5164,38.5511,38.4539,38.4887,210100.0
2010-06-02 14:15:00,55.44,55.53,55.37,55.37,182600.0,38.4956,38.5581,38.447,38.447,182600.0
2010-06-02 14:20:00,55.38,55.48,55.35,55.4,174600.0,38.4539,38.5234,38.4331,38.4678,174600.0
2010-06-02 14:25:00,55.4,55.67,55.37,55.65,456300.0,38.4678,38.6553,38.447,38.6414,456300.0
2010-06-02 14:30:00,55.64,55.78,55.25,55.71,190700.0,38.6345,38.7317,38.3637,38.6831,190700.0
2010-06-02 14:35:00,55.72,55.82,55.71,55.81,131700.0,38.69,38.7595,38.6831,38.7525,131700.0
2010-06-02 14:40:00,55.81,56.06,55.8,55.98,323600.0,38.7525,38.9261,38.7456,38.8706,323600.0
2010-06-02 14:45:00,55.99,56.01,55.92,55.95,192800.0,38.8775,38.8914,38.8289,38.8497,192800.0
2010-06-02 14:50:00,55.96,56.05,55.92,55.99,213300.0,38.8567,38.9192,38.8289,38.8775,213300.0
2010-06-02 14:55:00,55.99,56.17,55.99,56.1,277900.0,38.8775,39.0025,38.8775,38.9539,277900.0
2010-06-02 15:00:00,56.1,56.25,56.08,56.21,316700.0,38.9539,39.058,38.94,39.0303,316700.0
2010-06-02 15:05:00,56.21,56.34,56.14,56.3,318000.0,39.0303,39.1205,38.9817,39.0928,318000.0
2010-06-02 15:10:00,56.29,56.4,56.21,56.4,184800.0,39.0858,39.1622,39.0303,39.1622,184800.0
2010-06-02 15:15:00,56.39,56.4,56.23,56.31,235300.0,39.1552,39.1622,39.0441,39.0997,235300.0
2010-06-02 15:20:00,56.31,56.36,56.22,56.28,161000.0,39.0997,39.1344,39.0372,39.0789,161000.0
2010-06-02 15:25:00,56.28,56.3,56.15,56.23,288300.0,39.0789,39.0928,38.9886,39.0441,288300.0
2010-06-02 15:30:00,56.23,56.31,56.15,56.25,382000.0,39.0441,39.0997,38.9886,39.058,382000.0
2010-06-02 15:35:00,56.22,56.32,56.19,56.32,458600.0,39.0372,39.1066,39.0164,39.1066,458600.0
2010-06-02 15:40:00,56.33,56.4,56.26,56.4,418400.0,39.1136,39.1622,39.065,39.1622,418400.0
2010-06-02 15:45:00,56.39,56.42,56.32,56.33,769100.0,39.1552,39.1761,39.1066,39.1136,769100.0
2010-06-02 15:50:00,56.33,56.39,55.84,56.28,800000.0,39.1136,39.1552,38.7733,39.0789,800000.0
2010-06-02 15:55:00,56.29,56.36,56.23,56.3,1207200.0,39.0858,39.1344,39.0441,39.0928,1207200.0
2010-06-03 09:30:00,57.33,57.53,56.34,56.38,886400.0,39.808,39.9468,39.1205,39.1483,886400.0
2010-06-03 09:35:00,56.34,56.57,55.92,56.16,788500.0,39.1205,39.2802,38.8289,38.9955,788500.0
2010-06-03 09:40:00,56.15,56.34,55.85,56.05,566200.0,38.9886,39.1205,38.7803,38.9192,566200.0
2010-06-03 09:45:00,56.05,56.38,55.89,55.97,460000.0,38.9192,39.1483,38.8081,38.8636,460000.0
2010-06-03 09:50:00,55.97,55.99,55.54,55.84,397900.0,38.8636,38.8775,38.565,38.7733,397900.0
2010-06-03 09:55:00,55.85,56.22,55.82,56.14,473800.0,38.7803,39.0372,38.7595,38.9817,473800.0
2010-06-03 10:00:00,56.15,56.16,55.95,55.99,314300.0,38.9886,38.9955,38.8497,38.8775,314300.0
2010-06-03 10:05:00,56.0,56.16,55.83,56.16,322500.0,38.8844,38.9955,38.7664,38.9955,322500.0
2010-06-03 10:10:00,56.15,56.32,56.15,56.22,345700.0,38.9886,39.1066,38.9886,39.0372,345700.0
2010-06-03 10:15:00,56.23,56.34,56.16,56.2,248100.0,39.0441,39.1205,38.9955,39.0233,248100.0
2010-06-03 10:20:00,56.21,56.25,55.86,55.86,430100.0,39.0303,39.058,38.7872,38.7872,430100.0
2010-06-03 10:25:00,55.86,56.06,55.83,55.84,363700.0,38.7872,38.9261,38.7664,38.7733,363700.0
2010-06-03 10:30:00,55.84,55.88,55.61,55.64,390100.0,38.7733,38.8011,38.6136,38.6345,390100.0
2010-06-03 10:35:00,55.64,55.66,55.2,55.22,470500.0,38.6345,38.6484,38.329,38.3428,470500.0
2010-06-03 10:40:00,55.22,55.4,55.03,55.03,442200.0,38.3428,38.4678,38.2109,38.2109,442200.0
2010-06-03 10:45:00,55.03,55.46,55.03,55.45,308400.0,38.2109,38.5095,38.2109,38.5025,308400.0
2010-06-03 10:50:00,55.46,55.54,55.36,55.47,217300.0,38.5095,38.565,38.4401,38.5164,217300.0
2010-06-03 10:55:00,55.47,55.75,55.44,55.73,295100.0,38.5164,38.7109,38.4956,38.697,295100.0
2010-06-03 11:00:00,55.74,55.79,55.67,55.73,482000.0,38.7039,38.7386,38.6553,38.697,482000.0
2010-06-03 11:05:00,55.74,55.82,55.72,55.74,333600.0,38.7039,38.7595,38.69,38.7039,333600.0
2010-06-03 11:10:00,55.74,55.82,55.58,55.69,319400.0,38.7039,38.7595,38.5928,38.6692,319400.0
2010-06-03 11:15:00,55.7,55.74,55.56,55.59,135200.0,38.6761,38.7039,38.5789,38.5998,135200.0
2010-06-03 11:20:00,55.59,55.61,55.21,55.23,190600.0,38.5998,38.6136,38.3359,38.3498,190600.0
2010-06-03 11:25:00,55.23,55.25,55.1,55.19,249300.0,38.3498,38.3637,38.2595,38.322,249300.0
2010-06-03 11:30:00,55.19,55.27,55.06,55.26,274500.0,38.322,38.3776,38.2317,38.3706,274500.0
2010-06-03 11:35:00,55.25,55.35,55.22,55.31,213700.0,38.3637,38.4331,38.3428,38.4053,213700.0
2010-06-03 11:40:00,55.31,55.34,55.01,55.12,231500.0,38.4053,38.4262,38.197,38.2734,231500.0
2010-06-03 11:45:00,55.13,55.23,55.08,55.17,177200.0,38.2803,38.3498,38.2456,38.3081,177200.0
2010-06-03 11:50:00,55.17,55.17,54.92,55.02,222000.0,38.3081,38.3081,38.1345,38.204,222000.0
2010-06-03 11:55:00,55.01,55.02,54.88,55.01,170600.0,38.197,38.204,38.1068,38.197,170600.0
2010-06-03 12:00:00,55.01,55.04,54.86,54.86,235100.0,38.197,38.2179,38.0929,38.0929,235100.0
2010-06-03 12:05:00,54.86,55.0,54.75,54.94,221300.0,38.0929,38.1901,38.0165,38.1484,221300.0
2010-06-03 12:10:00,54.93,54.96,54.88,54.93,96500.0,38.1415,38.1623,38.1068,38.1415,96500.0
2010-06-03 12:15:00,54.92,54.96,54.8,54.96,153500.0,38.1345,38.1623,38.0512,38.1623,153500.0
2010-06-03 12:20:00,54.97,54.98,54.75,54.79,206800.0,38.1692,38.1762,38.0165,38.0443,206800.0
2010-06-03 12:25:00,54.79,54.83,54.68,54.78,198600.0,38.0443,38.072,37.9679,38.0373,198600.0
2010-06-03 12:30:00,54.77,54.85,54.67,54.77,195700.0,38.0304,38.0859,37.9609,38.0304,195700.0
2010-06-03 12:35:00,54.77,55.02,54.76,54.9,168700.0,38.0304,38.204,38.0234,38.1206,168700.0
2010-06-03 12:40:00,54.91,55.01,54.87,54.94,162200.0,38.1276,38.197,38.0998,38.1484,162200.0
2010-06-03 12:45:00,54.94,55.11,54.92,54.98,144800.0,38.1484,38.2665,38.1345,38.1762,144800.0
2010-06-03 12:50:00,54.99,55.06,54.91,54.94,101300.0,38.1831,38.2317,38.1276,38.1484,101300.0
2010-06-03 12:55:00,54.94,55.04,54.91,55.04,78600.0,38.1484,38.2179,38.1276,38.2179,78600.0
2010-06-03 13:00:00,55.04,55.07,54.91,55.0,106700.0,38.2179,38.2387,38.1276,38.1901,106700.0
2010-06-03 13:05:00,55.01,55.05,55.0,55.01,152000.0,38.197,38.2248,38.1901,38.197,152000.0
2010-06-03 13:10:00,55.01,55.07,54.99,55.06,110400.0,38.197,38.2387,38.1831,38.2317,110400.0
2010-06-03 13:15:00,55.06,55.18,55.06,55.1,85100.0,38.2317,38.3151,38.2317,38.2595,85100.0
2010-06-03 13:20:00,55.09,55.19,55.08,55.19,80900.0,38.2526,38.322,38.2456,38.322,80900.0
2010-06-03 13:25:00,55.17,55.17,55.08,55.13,86100.0,38.3081,38.3081,38.2456,38.2803,86100.0
2010-06-03 13:30:00,55.13,55.26,55.13,55.18,156400.0,38.2803,38.3706,38.2803,38.3151,156400.0
2010-06-03 13:35:00,55.19,55.37,55.16,55.36,131000.0,38.322,38.447,38.3012,38.4401,131000.0
2010-06-03 13:40:00,55.35,55.42,55.33,55.42,104900.0,38.4331,38.4817,38.4192,38.4817,104900.0
2010-06-03 13:45:00,55.42,55.52,55.39,55.47,191100.0,38.4817,38.5511,38.4609,38.5164,191100.0
2010-06-03 13:50:00,55.47,55.5,55.25,55.26,111900.0,38.5164,38.5373,38.3637,38.3706,111900.0
2010-06-03 13:55:00,55.27,55.29,54.93,55.01,173800.0,38.3776,38.3914,38.1415,38.197,173800.0
2010-06-03 14:00:00,55.02,55.1,54.7,54.7,282700.0,38.204,38.2595,37.9818,37.9818,282700.0
2010-06-03 14:05:00,54.71,54.92,54.45,54.91,710000.0,37.9887,38.1345,37.8082,38.1276,710000.0
2010-06-03 14:10:00,54.91,55.36,54.89,55.19,607100.0,38.1276,38.4401,38.1137,38.322,607100.0
2010-06-03 14:15:00,55.19,55.22,54.73,54.95,232700.0,38.322,38.3428,38.0026,38.1554,232700.0
2010-06-03 14:20:00,54.96,55.45,54.84,55.35,298000.0,38.1623,38.5025,38.079,38.4331,298000.0
2010-06-03 14:25:00,55.35,55.94,55.32,55.8,467400.0,38.4331,38.8428,38.4123,38.7456,467400.0
2010-06-03 14:30:00,55.8,55.83,55.3,55.44,586100.0,38.7456,38.7664,38.3984,38.4956,586100.0
2010-06-03 14:35:00,55.45,55.9,55.36,55.89,546700.0,38.5025,38.815,38.4401,38.8081,546700.0
2010-06-03 14:40:00,55.88,56.09,55.76,56.02,198200.0,38.8011,38.9469,38.7178,38.8983,198200.0
2010-06-03 14:45:00,56.02,56.13,55.95,56.0,160200.0,38.8983,38.9747,38.8497,38.8844,160200.0
2010-06-03 14:50:00,56.0,56.14,55.94,56.03,451000.0,38.8844,38.9817,38.8428,38.9053,451000.0
2010-06-03 14:55:00,56.02,56.03,55.79,55.81,377200.0,38.8983,38.9053,38.7386,38.7525,377200.0
2010-06-03 15:00:00,55.82,56.25,55.82,56.09,288300.0,38.7595,39.058,38.7595,38.9469,288300.0
2010-06-03 15:05:00,56.09,56.1,55.9,55.93,301600.0,38.9469,38.9539,38.815,38.8358,301600.0
2010-06-03 15:10:00,55.92,56.06,55.84,56.02,306700.0,38.8289,38.9261,38.7733,38.8983,306700.0
2010-06-03 15:15:00,56.01,56.04,55.87,55.97,331300.0,38.8914,38.9122,38.7942,38.8636,331300.0
2010-06-03 15:20:00,55.96,56.15,55.94,56.14,336400.0,38.8567,38.9886,38.8428,38.9817,336400.0
2010-06-03 15:25:00,56.14,56.46,56.14,56.43,207700.0,38.9817,39.2039,38.9817,39.183,207700.0
2010-06-03 15:30:00,56.44,56.47,56.33,56.4,353300.0,39.19,39.2108,39.1136,39.1622,353300.0
2010-06-03 15:35:00,56.39,56.78,56.38,56.73,587800.0,39.1552,39.426,39.1483,39.3913,587800.0
2010-06-03 15:40:00,56.73,56.85,56.65,56.75,384100.0,39.3913,39.4747,39.3358,39.4052,384100.0
2010-06-03 15:45:00,56.75,56.77,56.53,56.54,686900.0,39.4052,39.4191,39.2525,39.2594,686900.0
2010-06-03 15:50:00,56.54,56.6,56.45,56.59,617200.0,39.2594,39.3011,39.1969,39.2941,617200.0
2010-06-03 15:55:00,56.59,56.67,56.53,56.58,844700.0,39.2941,39.3497,39.2525,39.2872,844700.0
2010-06-04 09:30:00,55.7,56.4,55.5,55.57,351700.0,38.6761,39.1622,38.5373,38.5859,351700.0
2010-06-04 09:35:00,55.59,56.3,55.57,55.76,550500.0,38.5998,39.0928,38.5859,38.7178,550500.0
2010-06-04 09:40:00,55.76,56.09,55.58,55.8,407400.0,38.7178,38.9469,38.5928,38.7456,407400.0
2010-06-04 09:45:00,55.8,56.2,55.65,56.19,497000.0,38.7456,39.0233,38.6414,39.0164,497000.0
2010-06-04 09:50:00,56.19,56.57,56.0,56.42,432700.0,39.0164,39.2802,38.8844,39.1761,432700.0
2010-06-04 09:55:00,56.42,57.01,56.33,56.99,510900.0,39.1761,39.5858,39.1136,39.5719,510900.0
2010-06-04 10:00:00,57.0,57.3,56.67,57.24,597900.0,39.5788,39.7871,39.3497,39.7455,597900.0
2010-06-04 10:05:00,57.21,57.27,56.58,56.95,471700.0,39.7246,39.7663,39.2872,39.5441,471700.0
2010-06-04 10:10:00,56.96,57.5,56.89,57.43,394800.0,39.551,39.926,39.5024,39.8774,394800.0
2010-06-04 10:15:00,57.44,57.6,57.25,57.6,393100.0,39.8843,39.9954,39.7524,39.9954,393100.0
2010-06-04 10:20:00,57.6,57.78,57.47,57.59,372000.0,39.9954,40.1204,39.9052,39.9885,372000.0
2010-06-04 10:25:00,57.58,57.58,57.4,57.52,232400.0,39.9815,39.9815,39.8566,39.9399,232400.0
2010-06-04 10:30:00,57.51,57.51,57.25,57.4,270000.0,39.9329,39.9329,39.7524,39.8566,270000.0
2010-06-04 10:35:00,57.41,57.7,57.34,57.61,213200.0,39.8635,40.0649,39.8149,40.0024,213200.0
2010-06-04 10:40:00,57.58,57.95,57.53,57.54,323800.0,39.9815,40.2385,39.9468,39.9538,323800.0
2010-06-04 10:45:00,57.53,57.58,57.33,57.49,220500.0,39.9468,39.9815,39.808,39.919,220500.0
2010-06-04 10:50:00,57.49,57.49,57.2,57.3,230700.0,39.919,39.919,39.7177,39.7871,230700.0
2010-06-04 10:55:00,57.3,57.4,57.15,57.2,174500.0,39.7871,39.8566,39.683,39.7177,174500.0
2010-06-04 11:00:00,57.19,57.22,56.69,56.76,362700.0,39.7107,39.7316,39.3636,39.4122,362700.0
2010-06-04 11:05:00,56.74,57.0,56.73,56.88,245400.0,39.3983,39.5788,39.3913,39.4955,245400.0
2010-06-04 11:10:00,56.87,56.95,56.77,56.87,114700.0,39.4885,39.5441,39.4191,39.4885,114700.0
2010-06-04 11:15:00,56.88,56.95,56.43,56.45,220000.0,39.4955,39.5441,39.183,39.1969,220000.0
2010-06-04 11:20:00,56.44,56.83,56.43,56.67,303900.0,39.19,39.4608,39.183,39.3497,303900.0
2010-06-04 11:25:00,56.66,56.82,56.59,56.63,168000.0,39.3427,39.4538,39.2941,39.3219,168000.0
2010-06-04 11:30:00,56.61,56.84,56.56,56.81,190800.0,39.308,39.4677,39.2733,39.4469,190800.0
2010-06-04 11:35:00,56.8,57.0,56.7,56.94,218200.0,39.4399,39.5788,39.3705,39.5371,218200.0
2010-06-04 11:40:00,56.93,57.1,56.8,56.84,140300.0,39.5302,39.6482,39.4399,39.4677,140300.0
2010-06-04 11:45:00,56.83,57.07,56.82,57.05,145700.0,39.4608,39.6274,39.4538,39.6135,145700.0
2010-06-04 11:50:00,57.04,57.09,56.94,56.95,78800.0,39.6066,39.6413,39.5371,39.5441,78800.0
2010-06-04 11:55:00,56.98,57.06,56.84,56.88,103200.0,39.5649,39.6205,39.4677,39.4955,103200.0
2010-06-04 12:00:00,56.88,56.88,56.43,56.65,268300.0,39.4955,39.4955,39.183,39.3358,268300.0
2010-06-04 12:05:00,56.63,56.74,56.45,56.72,181800.0,39.3219,39.3983,39.1969,39.3844,181800.0
2010-06-04 12:10:00,56.72,56.84,56.67,56.84,136000.0,39.3844,39.4677,39.3497,39.4677,136000.0
2010-06-04 12:15:00,56.84,56.9,56.73,56.79,98900.0,39.4677,39.5094,39.3913,39.433,98900.0
2010-06-04 12:20:00,56.8,56.84,56.64,56.7,124200.0,39.4399,39.4677,39.3288,39.3705,124200.0
2010-06-04 12:25:00,56.69,56.77,56.64,56.65,50400.0,39.3636,39.4191,39.3288,39.3358,50400.0
2010-06-04 12:30:00,56.64,56.83,56.56,56.73,132200.0,39.3288,39.4608,39.2733,39.3913,132200.0
2010-06-04 12:35:00,56.74,56.86,56.65,56.78,89200.0,39.3983,39.4816,39.3358,39.426,89200.0
2010-06-04 12:40:00,56.77,56.77,56.61,56.71,107400.0,39.4191,39.4191,39.308,39.3774,107400.0
2010-06-04 12:45:00,56.71,56.76,56.56,56.71,116900.0,39.3774,39.4122,39.2733,39.3774,116900.0
2010-06-04 12:50:00,56.71,56.82,56.66,56.79,76400.0,39.3774,39.4538,39.3427,39.433,76400.0
2010-06-04 12:55:00,56.78,56.84,56.73,56.83,102800.0,39.426,39.4677,39.3913,39.4608,102800.0
2010-06-04 13:00:00,56.82,56.88,56.75,56.75,131000.0,39.4538,39.4955,39.4052,39.4052,131000.0
2010-06-04 13:05:00,56.75,56.76,56.63,56.73,117300.0,39.4052,39.4122,39.3219,39.3913,117300.0
2010-06-04 13:10:00,56.74,56.75,56.56,56.58,133000.0,39.3983,39.4052,39.2733,39.2872,133000.0
2010-06-04 13:15:00,56.58,56.65,56.52,56.65,176000.0,39.2872,39.3358,39.2455,39.3358,176000.0
2010-06-04 13:20:00,56.65,56.67,56.52,56.58,188400.0,39.3358,39.3497,39.2455,39.2872,188400.0
2010-06-04 13:25:00,56.58,56.66,56.44,56.46,252300.0,39.2872,39.3427,39.19,39.2039,252300.0
2010-06-04 13:30:00,56.47,56.53,56.37,56.38,138000.0,39.2108,39.2525,39.1414,39.1483,138000.0
2010-06-04 13:35:00,56.37,56.43,56.17,56.18,136200.0,39.1414,39.183,39.0025,39.0094,136200.0
2010-06-04 13:40:00,56.18,56.4,56.14,56.39,94000.0,39.0094,39.1622,38.9817,39.1552,94000.0
2010-06-04 13:45:00,56.39,56.51,56.32,56.35,86200.0,39.1552,39.2386,39.1066,39.1275,86200.0
2010-06-04 13:50:00,56.35,56.36,56.11,56.12,154500.0,39.1275,39.1344,38.9608,38.9678,154500.0
2010-06-04 13:55:00,56.11,56.17,56.03,56.15,196400.0,38.9608,39.0025,38.9053,38.9886,196400.0
2010-06-04 14:00:00,56.15,56.2,56.08,56.14,84900.0,38.9886,39.0233,38.94,38.9817,84900.0
2010-06-04 14:05:00,56.13,56.19,56.03,56.04,123900.0,38.9747,39.0164,38.9053,38.9122,123900.0
2010-06-04 14:10:00,56.07,56.11,56.0,56.11,94700.0,38.9331,38.9608,38.8844,38.9608,94700.0
2010-06-04 14:15:00,56.12,56.19,56.0,56.0,148600.0,38.9678,39.0164,38.8844,38.8844,148600.0
2010-06-04 14:20:00,56.0,56.17,55.94,56.16,245400.0,38.8844,39.0025,38.8428,38.9955,245400.0
2010-06-04 14:25:00,56.14,56.2,55.92,55.97,518900.0,38.9817,39.0233,38.8289,38.8636,518900.0
2010-06-04 14:30:00,55.94,56.17,55.94,56.16,193700.0,38.8428,39.0025,38.8428,38.9955,193700.0
2010-06-04 14:35:00,56.17,56.18,55.88,55.94,181800.0,39.0025,39.0094,38.8011,38.8428,181800.0
2010-06-04 14:40:00,55.92,56.03,55.86,55.97,120700.0,38.8289,38.9053,38.7872,38.8636,120700.0
2010-06-04 14:45:00,56.0,56.06,55.75,55.8,216000.0,38.8844,38.9261,38.7109,38.7456,216000.0
2010-06-04 14:50:00,55.8,55.84,55.53,55.77,208700.0,38.7456,38.7733,38.5581,38.7247,208700.0
2010-06-04 14:55:00,55.78,56.0,55.6,55.7,174600.0,38.7317,38.8844,38.6067,38.6761,174600.0
2010-06-04 15:00:00,55.71,55.98,55.69,55.92,158900.0,38.6831,38.8706,38.6692,38.8289,158900.0
2010-06-04 15:05:00,55.91,55.91,55.7,55.82,199100.0,38.822,38.822,38.6761,38.7595,199100.0
2010-06-04 15:10:00,55.83,55.99,55.82,55.91,139800.0,38.7664,38.8775,38.7595,38.822,139800.0
2010-06-04 15:15:00,55.91,56.0,55.69,55.88,159900.0,38.822,38.8844,38.6692,38.8011,159900.0
2010-06-04 15:20:00,55.89,55.96,55.77,55.83,196100.0,38.8081,38.8567,38.7247,38.7664,196100.0
2010-06-04 15:25:00,55.82,55.85,55.59,55.63,189300.0,38.7595,38.7803,38.5998,38.6275,189300.0
2010-06-04 15:30:00,55.62,55.76,55.53,55.65,316200.0,38.6206,38.7178,38.5581,38.6414,316200.0
2010-06-04 15:35:00,55.65,55.82,55.62,55.7,270600.0,38.6414,38.7595,38.6206,38.6761,270600.0
2010-06-04 15:40:00,55.7,55.71,55.17,55.4,591200.0,38.6761,38.6831,38.3081,38.4678,591200.0
2010-06-04 15:45:00,55.4,55.72,55.22,55.71,557300.0,38.4678,38.69,38.3428,38.6831,557300.0
2010-06-04 15:50:00,55.71,55.73,55.35,55.57,580400.0,38.6831,38.697,38.4331,38.5859,580400.0
2010-06-04 15:55:00,55.57,55.81,55.55,55.79,995000.0,38.5859,38.7525,38.572,38.7386,995000.0
2010-06-07 09:30:00,55.99,56.09,55.44,56.09,262900.0,38.8775,38.9469,38.4956,38.9469,262900.0
2010-06-07 09:35:00,56.11,56.29,55.78,55.98,175500.0,38.9608,39.0858,38.7317,38.8706,175500.0
2010-06-07 09:40:00,56.0,56.04,55.64,55.67,266000.0,38.8844,38.9122,38.6345,38.6553,266000.0
2010-06-07 09:45:00,55.66,56.05,55.53,55.93,305200.0,38.6484,38.9192,38.5581,38.8358,305200.0
2010-06-07 09:50:00,55.93,56.46,55.87,56.4,207800.0,38.8358,39.2039,38.7942,39.1622,207800.0
2010-06-07 09:55:00,56.4,56.6,55.83,56.31,146300.0,39.1622,39.3011,38.7664,39.0997,146300.0
2010-06-07 10:00:00,56.31,56.45,56.22,56.24,119600.0,39.0997,39.1969,39.0372,39.0511,119600.0
2010-06-07 10:05:00,56.24,56.45,56.19,56.38,95700.0,39.0511,39.1969,39.0164,39.1483,95700.0
2010-06-07 10:10:00,56.37,56.47,56.17,56.21,91100.0,39.1414,39.2108,39.0025,39.0303,91100.0
2010-06-07 10:15:00,56.21,56.26,56.02,56.13,88400.0,39.0303,39.065,38.8983,38.9747,88400.0
2010-06-07 10:20:00,56.15,56.24,56.04,56.24,74900.0,38.9886,39.0511,38.9122,39.0511,74900.0
2010-06-07 10:25:00,56.25,56.32,56.0,56.1,81900.0,39.058,39.1066,38.8844,38.9539,81900.0
2010-06-07 10:30:00,56.11,56.12,55.79,55.79,183500.0,38.9608,38.9678,38.7386,38.7386,183500.0
2010-06-07 10:35:00,55.82,55.97,55.74,55.9,178500.0,38.7595,38.8636,38.7039,38.815,178500.0
2010-06-07 10:40:00,55.89,56.1,55.77,55.8,118900.0,38.8081,38.9539,38.7247,38.7456,118900.0
2010-06-07 10:45:00,55.79,55.92,55.7,55.83,84800.0,38.7386,38.8289,38.6761,38.7664,84800.0
2010-06-07 10:50:00,55.83,55.9,55.52,55.67,133200.0,38.7664,38.815,38.5511,38.6553,133200.0
2010-06-07 10:55:00,55.66,55.68,55.25,55.25,146200.0,38.6484,38.6622,38.3637,38.3637,146200.0
2010-06-07 11:00:00,55.26,55.5,55.22,55.39,279000.0,38.3706,38.5373,38.3428,38.4609,279000.0
2010-06-07 11:05:00,55.4,55.5,55.28,55.43,199000.0,38.4678,38.5373,38.3845,38.4887,199000.0
2010-06-07 11:10:00,55.44,55.44,55.1,55.1,191000.0,38.4956,38.4956,38.2595,38.2595,191000.0
2010-06-07 11:15:00,55.11,55.27,55.02,55.08,139500.0,38.2665,38.3776,38.204,38.2456,139500.0
2010-06-07 11:20:00,55.08,55.29,55.02,55.09,224400.0,38.2456,38.3914,38.204,38.2526,224400.0
2010-06-07 11:25:00,55.1,55.25,55.05,55.15,173200.0,38.2595,38.3637,38.2248,38.2942,173200.0
2010-06-07 11:30:00,55.14,55.17,55.07,55.15,140600.0,38.2873,38.3081,38.2387,38.2942,140600.0
2010-06-07 11:35:00,55.15,55.44,55.14,55.3,287300.0,38.2942,38.4956,38.2873,38.3984,287300.0
2010-06-07 11:40:00,55.31,55.44,55.25,55.41,220100.0,38.4053,38.4956,38.3637,38.4748,220100.0
2010-06-07 11:45:00,55.39,55.56,55.05,55.12,231200.0,38.4609,38.5789,38.2248,38.2734,231200.0
2010-06-07 11:50:00,55.11,55.41,55.11,55.26,167300.0,38.2665,38.4748,38.2665,38.3706,167300.0
2010-06-07 11:55:00,55.26,55.37,55.21,55.34,120200.0,38.3706,38.447,38.3359,38.4262,120200.0
2010-06-07 12:00:00,55.34,55.55,55.26,55.48,204900.0,38.4262,38.572,38.3706,38.5234,204900.0
2010-06-07 12:05:00,55.48,55.64,55.44,55.49,241400.0,38.5234,38.6345,38.4956,38.5303,241400.0
2010-06-07 12:10:00,55.49,55.58,55.41,55.42,133200.0,38.5303,38.5928,38.4748,38.4817,133200.0
2010-06-07 12:15:00,55.42,55.45,55.33,55.44,113900.0,38.4817,38.5025,38.4192,38.4956,113900.0
2010-06-07 12:20:00,55.43,55.51,55.39,55.41,106500.0,38.4887,38.5442,38.4609,38.4748,106500.0
2010-06-07 12:25:00,55.42,55.44,55.13,55.16,139100.0,38.4817,38.4956,38.2803,38.3012,139100.0
2010-06-07 12:30:00,55.16,55.31,55.16,55.28,41800.0,38.3012,38.4053,38.3012,38.3845,41800.0
2010-06-07 12:35:00,55.28,55.4,55.28,55.4,44500.0,38.3845,38.4678,38.3845,38.4678,44500.0
2010-06-07 12:40:00,55.39,55.47,55.25,55.27,81700.0,38.4609,38.5164,38.3637,38.3776,81700.0
2010-06-07 12:45:00,55.28,55.32,55.13,55.24,69800.0,38.3845,38.4123,38.2803,38.3567,69800.0
2010-06-07 12:50:00,55.24,55.42,55.24,55.38,82000.0,38.3567,38.4817,38.3567,38.4539,82000.0
2010-06-07 12:55:00,55.37,55.45,55.27,55.32,122000.0,38.447,38.5025,38.3776,38.4123,122000.0
2010-06-07 13:00:00,55.33,55.38,55.15,55.24,91000.0,38.4192,38.4539,38.2942,38.3567,91000.0
2010-06-07 13:05:00,55.23,55.33,55.19,55.24,112800.0,38.3498,38.4192,38.322,38.3567,112800.0
2010-06-07 13:10:00,55.25,55.33,55.22,55.26,57900.0,38.3637,38.4192,38.3428,38.3706,57900.0
2010-06-07 13:15:00,55.26,55.42,55.25,55.41,77100.0,38.3706,38.4817,38.3637,38.4748,77100.0
2010-06-07 13:20:00,55.4,55.41,55.3,55.35,81200.0,38.4678,38.4748,38.3984,38.4331,81200.0
2010-06-07 13:25:00,55.34,55.47,55.34,55.46,94900.0,38.4262,38.5164,38.4262,38.5095,94900.0
2010-06-07 13:30:00,55.47,55.47,55.33,55.38,83300.0,38.5164,38.5164,38.4192,38.4539,83300.0
2010-06-07 13:35:00,55.41,55.46,55.35,55.37,117100.0,38.4748,38.5095,38.4331,38.447,117100.0
2010-06-07 13:40:00,55.37,55.38,55.16,55.22,104700.0,38.447,38.4539,38.3012,38.3428,104700.0
2010-06-07 13:45:00,55.22,55.33,55.07,55.14,102000.0,38.3428,38.4192,38.2387,38.2873,102000.0
2010-06-07 13:50:00,55.13,55.16,55.03,55.08,67400.0,38.2803,38.3012,38.2109,38.2456,67400.0
2010-06-07 13:55:00,55.09,55.19,55.02,55.13,80000.0,38.2526,38.322,38.204,38.2803,80000.0
2010-06-07 14:00:00,55.14,55.21,55.04,55.14,98900.0,38.2873,38.3359,38.2179,38.2873,98900.0
2010-06-07 14:05:00,55.13,55.13,55.02,55.1,107800.0,38.2803,38.2803,38.204,38.2595,107800.0
2010-06-07 14:10:00,55.09,55.18,55.06,55.16,124200.0,38.2526,38.3151,38.2317,38.3012,124200.0
2010-06-07 14:15:00,55.16,55.2,55.09,55.09,104100.0,38.3012,38.329,38.2526,38.2526,104100.0
2010-06-07 14:20:00,55.11,55.19,55.06,55.11,87600.0,38.2665,38.322,38.2317,38.2665,87600.0
2010-06-07 14:25:00,55.11,55.26,55.1,55.23,123500.0,38.2665,38.3706,38.2595,38.3498,123500.0
2010-06-07 14:30:00,55.24,55.28,55.03,55.04,171100.0,38.3567,38.3845,38.2109,38.2179,171100.0
2010-06-07 14:35:00,55.04,55.13,55.02,55.03,102300.0,38.2179,38.2803,38.204,38.2109,102300.0
2010-06-07 14:40:00,55.04,55.05,54.89,54.94,148200.0,38.2179,38.2248,38.1137,38.1484,148200.0
2010-06-07 14:45:00,54.95,54.96,54.72,54.84,191100.0,38.1554,38.1623,37.9957,38.079,191100.0
2010-06-07 14:50:00,54.84,54.87,54.75,54.81,125400.0,38.079,38.0998,38.0165,38.0582,125400.0
2010-06-07 14:55:00,54.82,55.91,54.78,54.85,117400.0,38.0651,38.822,38.0373,38.0859,117400.0
2010-06-07 15:00:00,54.86,55.03,54.85,55.02,122000.0,38.0929,38.2109,38.0859,38.204,122000.0
2010-06-07 15:05:00,55.02,55.15,55.02,55.08,185400.0,38.204,38.2942,38.204,38.2456,185400.0
2010-06-07 15:10:00,55.07,55.09,54.8,54.82,118400.0,38.2387,38.2526,38.0512,38.0651,118400.0
2010-06-07 15:15:00,54.83,54.9,54.53,54.54,235500.0,38.072,38.1206,37.8637,37.8707,235500.0
2010-06-07 15:20:00,54.55,54.65,54.45,54.56,417600.0,37.8776,37.9471,37.8082,37.8846,417600.0
2010-06-07 15:25:00,54.56,54.56,54.22,54.22,315500.0,37.8846,37.8846,37.6485,37.6485,315500.0
2010-06-07 15:30:00,54.23,54.3,54.15,54.28,299900.0,37.6554,37.704,37.5999,37.6901,299900.0
2010-06-07 15:35:00,54.29,54.43,54.29,54.42,272800.0,37.6971,37.7943,37.6971,37.7873,272800.0
2010-06-07 15:40:00,54.43,54.43,54.11,54.21,684800.0,37.7943,37.7943,37.5721,37.6415,684800.0
2010-06-07 15:45:00,54.21,54.36,54.21,54.28,432700.0,37.6415,37.7457,37.6415,37.6901,432700.0
2010-06-07 15:50:00,54.28,54.45,54.28,54.32,466300.0,37.6901,37.8082,37.6901,37.7179,466300.0
2010-06-07 15:55:00,54.32,54.4,54.21,54.24,593100.0,37.7179,37.7735,37.6415,37.6624,593100.0
2010-06-08 09:30:00,54.43,55.13,54.22,55.1,384900.0,37.7943,38.2803,37.6485,38.2595,384900.0
2010-06-08 09:35:00,55.1,55.46,54.94,55.15,390500.0,38.2595,38.5095,38.1484,38.2942,390500.0
2010-06-08 09:40:00,55.15,55.17,54.63,54.72,242000.0,38.2942,38.3081,37.9332,37.9957,242000.0
2010-06-08 09:45:00,54.75,54.75,54.32,54.59,445300.0,38.0165,38.0165,37.7179,37.9054,445300.0
2010-06-08 09:50:00,54.59,54.62,54.0,54.33,543400.0,37.9054,37.9262,37.4957,37.7249,543400.0
2010-06-08 09:55:00,54.3,54.56,54.11,54.21,427600.0,37.704,37.8846,37.5721,37.6415,427600.0
2010-06-08 10:00:00,54.22,54.87,54.18,54.76,309100.0,37.6485,38.0998,37.6207,38.0234,309100.0
2010-06-08 10:05:00,54.75,54.79,54.33,54.49,381500.0,38.0165,38.0443,37.7249,37.836,381500.0
2010-06-08 10:10:00,54.47,54.49,54.2,54.34,286800.0,37.8221,37.836,37.6346,37.7318,286800.0
2010-06-08 10:15:00,54.33,54.38,54.03,54.06,150600.0,37.7249,37.7596,37.5165,37.5374,150600.0
2010-06-08 10:20:00,54.06,54.33,53.85,54.2,198100.0,37.5374,37.7249,37.3916,37.6346,198100.0
2010-06-08 10:25:00,54.17,54.38,54.0,54.34,236200.0,37.6138,37.7596,37.4957,37.7318,236200.0
2010-06-08 10:30:00,54.35,54.54,54.25,54.35,221200.0,37.7387,37.8707,37.6693,37.7387,221200.0
2010-06-08 10:35:00,54.36,54.5,54.18,54.35,161200.0,37.7457,37.8429,37.6207,37.7387,161200.0
2010-06-08 10:40:00,54.35,54.43,54.2,54.29,569000.0,37.7387,37.7943,37.6346,37.6971,569000.0
2010-06-08 10:45:00,54.26,54.51,54.11,54.5,221000.0,37.6762,37.8498,37.5721,37.8429,221000.0
2010-06-08 10:50:00,54.51,54.7,54.28,54.58,414900.0,37.8498,37.9818,37.6901,37.8984,414900.0
2010-06-08 10:55:00,54.58,54.9,54.58,54.76,155100.0,37.8984,38.1206,37.8984,38.0234,155100.0
2010-06-08 11:00:00,54.77,54.77,54.51,54.66,166900.0,38.0304,38.0304,37.8498,37.954,166900.0
2010-06-08 11:05:00,54.67,54.88,54.4,54.54,162200.0,37.9609,38.1068,37.7735,37.8707,162200.0
2010-06-08 11:10:00,54.53,54.65,54.2,54.38,241100.0,37.8637,37.9471,37.6346,37.7596,241100.0
2010-06-08 11:15:00,54.36,54.78,54.36,54.68,112100.0,37.7457,38.0373,37.7457,37.9679,112100.0
2010-06-08 11:20:00,54.69,55.18,54.69,55.1,263300.0,37.9748,38.3151,37.9748,38.2595,263300.0
2010-06-08 11:25:00,55.1,55.15,54.8,54.85,150800.0,38.2595,38.2942,38.0512,38.0859,150800.0
2010-06-08 11:30:00,54.85,55.19,54.84,55.14,133700.0,38.0859,38.322,38.079,38.2873,133700.0
2010-06-08 11:35:00,55.13,55.28,55.04,55.18,105200.0,38.2803,38.3845,38.2179,38.3151,105200.0
2010-06-08 11:40:00,55.17,55.22,54.87,54.96,127000.0,38.3081,38.3428,38.0998,38.1623,127000.0
2010-06-08 11:45:00,54.95,55.11,54.85,55.08,160500.0,38.1554,38.2665,38.0859,38.2456,160500.0
2010-06-08 11:50:00,55.09,55.43,55.09,55.33,198100.0,38.2526,38.4887,38.2526,38.4192,198100.0
2010-06-08 11:55:00,55.33,55.68,55.3,55.31,185300.0,38.4192,38.6622,38.3984,38.4053,185300.0
2010-06-08 12:00:00,55.3,55.57,55.08,55.16,156800.0,38.3984,38.5859,38.2456,38.3012,156800.0
2010-06-08 12:05:00,55.16,55.16,54.91,55.03,87500.0,38.3012,38.3012,38.1276,38.2109,87500.0
2010-06-08 12:10:00,55.03,55.06,54.91,55.0,142600.0,38.2109,38.2317,38.1276,38.1901,142600.0
2010-06-08 12:15:00,54.99,54.99,54.83,54.94,95700.0,38.1831,38.1831,38.072,38.1484,95700.0
2010-06-08 12:20:00,54.96,54.98,54.84,54.87,91100.0,38.1623,38.1762,38.079,38.0998,91100.0
2010-06-08 12:25:00,54.87,54.92,54.85,54.89,155000.0,38.0998,38.1345,38.0859,38.1137,155000.0
2010-06-08 12:30:00,54.87,55.09,54.86,55.08,61800.0,38.0998,38.2526,38.0929,38.2456,61800.0
2010-06-08 12:35:00,55.08,55.16,54.99,55.13,58900.0,38.2456,38.3012,38.1831,38.2803,58900.0
2010-06-08 12:40:00,55.12,55.21,55.06,55.11,174500.0,38.2734,38.3359,38.2317,38.2665,174500.0
2010-06-08 12:45:00,55.1,55.17,54.95,55.08,83100.0,38.2595,38.3081,38.1554,38.2456,83100.0
2010-06-08 12:50:00,55.06,55.27,55.06,55.17,57600.0,38.2317,38.3776,38.2317,38.3081,57600.0
2010-06-08 12:55:00,55.19,55.26,55.11,55.19,57600.0,38.322,38.3706,38.2665,38.322,57600.0
2010-06-08 13:00:00,55.18,55.32,55.12,55.14,88700.0,38.3151,38.4123,38.2734,38.2873,88700.0
2010-06-08 13:05:00,55.15,55.19,54.94,54.99,116300.0,38.2942,38.322,38.1484,38.1831,116300.0
2010-06-08 13:10:00,55.0,55.0,54.85,54.89,90700.0,38.1901,38.1901,38.0859,38.1137,90700.0
2010-06-08 13:15:00,54.9,55.01,54.85,54.98,91000.0,38.1206,38.197,38.0859,38.1762,91000.0
2010-06-08 13:20:00,55.0,55.03,54.83,54.83,81400.0,38.1901,38.2109,38.072,38.072,81400.0
2010-06-08 13:25:00,54.82,54.97,54.76,54.88,71200.0,38.0651,38.1692,38.0234,38.1068,71200.0
2010-06-08 13:30:00,54.87,54.92,54.55,54.55,97400.0,38.0998,38.1345,37.8776,37.8776,97400.0
2010-06-08 13:35:00,54.54,54.59,54.34,54.47,197700.0,37.8707,37.9054,37.7318,37.8221,197700.0
2010-06-08 13:40:00,54.47,54.5,54.39,54.47,90400.0,37.8221,37.8429,37.7665,37.8221,90400.0
2010-06-08 13:45:00,54.48,54.49,54.24,54.27,130700.0,37.829,37.836,37.6624,37.6832,130700.0
2010-06-08 13:50:00,54.26,54.42,54.21,54.36,127800.0,37.6762,37.7873,37.6415,37.7457,127800.0
2010-06-08 13:55:00,54.37,54.68,54.32,54.67,83600.0,37.7526,37.9679,37.7179,37.9609,83600.0
2010-06-08 14:00:00,54.68,54.74,54.61,54.69,104100.0,37.9679,38.0095,37.9193,37.9748,104100.0
2010-06-08 14:05:00,54.69,54.72,54.49,54.53,109600.0,37.9748,37.9957,37.836,37.8637,109600.0
2010-06-08 14:10:00,54.53,54.58,54.38,54.58,132100.0,37.8637,37.8984,37.7596,37.8984,132100.0
2010-06-08 14:15:00,54.55,54.62,54.44,54.56,109300.0,37.8776,37.9262,37.8012,37.8846,109300.0
2010-06-08 14:20:00,54.58,54.88,54.57,54.87,126000.0,37.8984,38.1068,37.8915,38.0998,126000.0
2010-06-08 14:25:00,54.87,54.97,54.7,54.7,122800.0,38.0998,38.1692,37.9818,37.9818,122800.0
2010-06-08 14:30:00,54.72,55.0,54.69,54.94,140300.0,37.9957,38.1901,37.9748,38.1484,140300.0
2010-06-08 14:35:00,54.93,55.11,54.91,54.93,109800.0,38.1415,38.2665,38.1276,38.1415,109800.0
2010-06-08 14:40:00,54.93,55.09,54.85,55.02,143000.0,38.1415,38.2526,38.0859,38.204,143000.0
2010-06-08 14:45:00,55.04,55.09,54.87,54.9,229400.0,38.2179,38.2526,38.0998,38.1206,229400.0
2010-06-08 14:50:00,54.9,54.91,54.65,54.69,158500.0,38.1206,38.1276,37.9471,37.9748,158500.0
2010-06-08 14:55:00,54.68,54.8,54.52,54.59,175900.0,37.9679,38.0512,37.8568,37.9054,175900.0
2010-06-08 15:00:00,54.61,54.84,54.51,54.81,147900.0,37.9193,38.079,37.8498,38.0582,147900.0
2010-06-08 15:05:00,54.8,54.95,54.75,54.88,122100.0,38.0512,38.1554,38.0165,38.1068,122100.0
2010-06-08 15:10:00,54.86,54.94,54.64,54.66,166300.0,38.0929,38.1484,37.9401,37.954,166300.0
2010-06-08 15:15:00,54.65,54.68,54.45,54.56,240000.0,37.9471,37.9679,37.8082,37.8846,240000.0
2010-06-08 15:20:00,54.56,54.83,54.55,54.78,206900.0,37.8846,38.072,37.8776,38.0373,206900.0
2010-06-08 15:25:00,54.78,55.13,54.73,55.11,201300.0,38.0373,38.2803,38.0026,38.2665,201300.0
2010-06-08 15:30:00,55.11,55.27,55.06,55.09,197200.0,38.2665,38.3776,38.2317,38.2526,197200.0
2010-06-08 15:35:00,55.08,55.42,55.04,55.38,298500.0,38.2456,38.4817,38.2179,38.4539,298500.0
2010-06-08 15:40:00,55.39,55.5,55.22,55.48,364400.0,38.4609,38.5373,38.3428,38.5234,364400.0
2010-06-08 15:45:00,55.48,55.49,55.3,55.46,405000.0,38.5234,38.5303,38.3984,38.5095,405000.0
2010-06-08 15:50:00,55.45,55.71,55.43,55.61,527600.0,38.5025,38.6831,38.4887,38.6136,527600.0
2010-06-08 15:55:00,55.6,55.64,55.4,55.54,543400.0,38.6067,38.6345,38.4678,38.565,543400.0
2010-06-09 09:30:00,56.44,56.71,56.0,56.69,371900.0,39.19,39.3774,38.8844,39.3636,371900.0
2010-06-09 09:35:00,56.68,57.2,56.46,57.1,433700.0,39.3566,39.7177,39.2039,39.6482,433700.0
2010-06-09 09:40:00,57.1,57.1,56.75,56.97,281300.0,39.6482,39.6482,39.4052,39.558,281300.0
2010-06-09 09:45:00,56.97,57.03,56.72,56.82,262600.0,39.558,39.5996,39.3844,39.4538,262600.0
2010-06-09 09:50:00,56.81,57.03,56.67,56.89,175800.0,39.4469,39.5996,39.3497,39.5024,175800.0
2010-06-09 09:55:00,56.89,57.09,56.87,57.07,194800.0,39.5024,39.6413,39.4885,39.6274,194800.0
2010-06-09 10:00:00,57.1,57.14,56.65,56.84,180200.0,39.6482,39.676,39.3358,39.4677,180200.0
2010-06-09 10:05:00,56.83,56.94,56.59,56.63,173000.0,39.4608,39.5371,39.2941,39.3219,173000.0
2010-06-09 10:10:00,56.63,56.96,56.63,56.96,151100.0,39.3219,39.551,39.3219,39.551,151100.0
2010-06-09 10:15:00,56.97,57.29,56.95,56.98,328700.0,39.558,39.7802,39.5441,39.5649,328700.0
2010-06-09 10:20:00,56.99,57.07,56.84,56.97,180100.0,39.5719,39.6274,39.4677,39.558,180100.0
2010-06-09 10:25:00,56.97,57.0,56.83,56.92,121800.0,39.558,39.5788,39.4608,39.5233,121800.0
2010-06-09 10:30:00,56.92,57.2,56.82,56.83,208000.0,39.5233,39.7177,39.4538,39.4608,208000.0
2010-06-09 10:35:00,56.85,57.02,56.68,56.76,345700.0,39.4747,39.5927,39.3566,39.4122,345700.0
2010-06-09 10:40:00,56.76,56.95,56.6,56.88,113800.0,39.4122,39.5441,39.3011,39.4955,113800.0
2010-06-09 10:45:00,56.9,57.03,56.88,56.89,101400.0,39.5094,39.5996,39.4955,39.5024,101400.0
2010-06-09 10:50:00,56.88,57.15,56.76,57.12,176800.0,39.4955,39.683,39.4122,39.6621,176800.0
2010-06-09 10:55:00,57.14,57.19,56.95,57.13,65400.0,39.676,39.7107,39.5441,39.6691,65400.0
2010-06-09 11:00:00,57.13,57.34,57.02,57.3,121300.0,39.6691,39.8149,39.5927,39.7871,121300.0
2010-06-09 11:05:00,57.3,57.66,57.14,57.57,291700.0,39.7871,40.0371,39.676,39.9746,291700.0
2010-06-09 11:10:00,57.58,57.61,57.3,57.32,113000.0,39.9815,40.0024,39.7871,39.801,113000.0
2010-06-09 11:15:00,57.33,57.57,57.3,57.48,161200.0,39.808,39.9746,39.7871,39.9121,161200.0
2010-06-09 11:20:00,57.46,57.61,57.31,57.57,155600.0,39.8982,40.0024,39.7941,39.9746,155600.0
2010-06-09 11:25:00,57.57,57.9,57.54,57.84,162800.0,39.9746,40.2037,39.9538,40.1621,162800.0
2010-06-09 11:30:00,57.86,57.94,57.56,57.67,196400.0,40.176,40.2315,39.9677,40.044,196400.0
2010-06-09 11:35:00,57.68,57.78,57.52,57.64,144200.0,40.051,40.1204,39.9399,40.0232,144200.0
2010-06-09 11:40:00,57.64,57.71,57.56,57.57,104000.0,40.0232,40.0718,39.9677,39.9746,104000.0
2010-06-09 11:45:00,57.57,57.66,57.41,57.5,160100.0,39.9746,40.0371,39.8635,39.926,160100.0
2010-06-09 11:50:00,57.5,57.51,57.31,57.45,117600.0,39.926,39.9329,39.7941,39.8913,117600.0
2010-06-09 11:55:00,57.45,57.51,57.35,57.37,135600.0,39.8913,39.9329,39.8218,39.8357,135600.0
2010-06-09 12:00:00,57.38,57.46,57.34,57.35,61500.0,39.8427,39.8982,39.8149,39.8218,61500.0
2010-06-09 12:05:00,57.35,57.36,57.2,57.25,90200.0,39.8218,39.8288,39.7177,39.7524,90200.0
2010-06-09 12:10:00,57.25,57.28,57.1,57.22,95500.0,39.7524,39.7732,39.6482,39.7316,95500.0
2010-06-09 12:15:00,57.19,57.24,57.12,57.15,80600.0,39.7107,39.7455,39.6621,39.683,80600.0
2010-06-09 12:20:00,57.15,57.21,57.12,57.18,101900.0,39.683,39.7246,39.6621,39.7038,101900.0
2010-06-09 12:25:00,57.18,57.21,57.07,57.09,58800.0,39.7038,39.7246,39.6274,39.6413,58800.0
2010-06-09 12:30:00,57.09,57.13,56.91,56.91,67100.0,39.6413,39.6691,39.5163,39.5163,67100.0
2010-06-09 12:35:00,56.91,56.96,56.6,56.8,149300.0,39.5163,39.551,39.3011,39.4399,149300.0
2010-06-09 12:40:00,56.81,56.87,56.72,56.75,48800.0,39.4469,39.4885,39.3844,39.4052,48800.0
2010-06-09 12:45:00,56.73,56.8,56.62,56.8,52700.0,39.3913,39.4399,39.315,39.4399,52700.0
2010-06-09 12:50:00,56.81,56.87,56.74,56.82,71900.0,39.4469,39.4885,39.3983,39.4538,71900.0
2010-06-09 12:55:00,56.83,56.91,56.8,56.86,87000.0,39.4608,39.5163,39.4399,39.4816,87000.0
2010-06-09 13:00:00,56.85,56.98,56.69,56.73,97400.0,39.4747,39.5649,39.3636,39.3913,97400.0
2010-06-09 13:05:00,56.73,56.8,56.62,56.63,90900.0,39.3913,39.4399,39.315,39.3219,90900.0
2010-06-09 13:10:00,56.63,56.67,56.51,56.65,118400.0,39.3219,39.3497,39.2386,39.3358,118400.0
2010-06-09 13:15:00,56.65,56.7,56.57,56.68,75400.0,39.3358,39.3705,39.2802,39.3566,75400.0
2010-06-09 13:20:00,56.68,56.68,56.54,56.64,58700.0,39.3566,39.3566,39.2594,39.3288,58700.0
2010-06-09 13:25:00,56.63,56.73,56.56,56.57,100100.0,39.3219,39.3913,39.2733,39.2802,100100.0
2010-06-09 13:30:00,56.57,56.6,56.26,56.33,158400.0,39.2802,39.3011,39.065,39.1136,158400.0
2010-06-09 13:35:00,56.33,56.5,56.32,56.46,181700.0,39.1136,39.2316,39.1066,39.2039,181700.0
2010-06-09 13:40:00,56.46,56.53,56.3,56.5,108900.0,39.2039,39.2525,39.0928,39.2316,108900.0
2010-06-09 13:45:00,56.49,56.54,56.2,56.25,106000.0,39.2247,39.2594,39.0233,39.058,106000.0
2010-06-09 13:50:00,56.26,56.55,56.25,56.45,110000.0,39.065,39.2663,39.058,39.1969,110000.0
2010-06-09 13:55:00,56.44,56.57,56.35,56.53,74800.0,39.19,39.2802,39.1275,39.2525,74800.0
2010-06-09 14:00:00,56.54,56.67,56.38,56.41,157200.0,39.2594,39.3497,39.1483,39.1691,157200.0
2010-06-09 14:05:00,56.41,56.44,56.18,56.19,90800.0,39.1691,39.19,39.0094,39.0164,90800.0
2010-06-09 14:10:00,56.18,56.35,56.07,56.33,85500.0,39.0094,39.1275,38.9331,39.1136,85500.0
2010-06-09 14:15:00,56.35,57.1,56.33,56.46,89100.0,39.1275,39.6482,39.1136,39.2039,89100.0
2010-06-09 14:20:00,56.46,56.55,56.27,56.42,114000.0,39.2039,39.2663,39.0719,39.1761,114000.0
2010-06-09 14:25:00,56.42,56.7,56.35,56.69,145800.0,39.1761,39.3705,39.1275,39.3636,145800.0
2010-06-09 14:30:00,56.69,56.69,56.42,56.42,100500.0,39.3636,39.3636,39.1761,39.1761,100500.0
2010-06-09 14:35:00,56.41,56.52,56.29,56.39,91900.0,39.1691,39.2455,39.0858,39.1552,91900.0
2010-06-09 14:40:00,56.42,56.51,56.16,56.17,87100.0,39.1761,39.2386,38.9955,39.0025,87100.0
2010-06-09 14:45:00,56.19,56.26,55.98,56.04,194300.0,39.0164,39.065,38.8706,38.9122,194300.0
2010-06-09 14:50:00,56.04,56.2,55.97,55.99,134900.0,38.9122,39.0233,38.8636,38.8775,134900.0
2010-06-09 14:55:00,56.0,56.05,55.89,55.93,392400.0,38.8844,38.9192,38.8081,38.8358,392400.0
2010-06-09 15:00:00,55.93,56.11,55.8,55.96,332400.0,38.8358,38.9608,38.7456,38.8567,332400.0
2010-06-09 15:05:00,55.96,56.13,55.95,56.05,179100.0,38.8567,38.9747,38.8497,38.9192,179100.0
2010-06-09 15:10:00,56.06,56.06,55.61,55.68,187900.0,38.9261,38.9261,38.6136,38.6622,187900.0
2010-06-09 15:15:00,55.69,55.74,55.3,55.32,208200.0,38.6692,38.7039,38.3984,38.4123,208200.0
2010-06-09 15:20:00,55.33,55.65,55.3,55.65,220000.0,38.4192,38.6414,38.3984,38.6414,220000.0
2010-06-09 15:25:00,55.65,55.96,55.6,55.94,188100.0,38.6414,38.8567,38.6067,38.8428,188100.0
2010-06-09 15:30:00,55.93,56.02,55.65,55.65,258800.0,38.8358,38.8983,38.6414,38.6414,258800.0
2010-06-09 15:35:00,55.66,55.77,55.35,55.44,215600.0,38.6484,38.7247,38.4331,38.4956,215600.0
2010-06-09 15:40:00,55.48,55.67,55.36,55.51,192700.0,38.5234,38.6553,38.4401,38.5442,192700.0
2010-06-09 15:45:00,55.49,55.58,55.3,55.4,316000.0,38.5303,38.5928,38.3984,38.4678,316000.0
2010-06-09 15:50:00,55.4,55.46,55.21,55.42,305600.0,38.4678,38.5095,38.3359,38.4817,305600.0
2010-06-09 15:55:00,55.42,55.59,55.21,55.47,685700.0,38.4817,38.5998,38.3359,38.5164,685700.0
2010-06-10 09:30:00,57.78,57.99,57.45,57.85,555400.0,40.1204,40.2662,39.8913,40.169,555400.0
2010-06-10 09:35:00,57.84,57.92,57.56,57.62,414100.0,40.1621,40.2176,39.9677,40.0093,414100.0
2010-06-10 09:40:00,57.63,57.85,57.42,57.74,445800.0,40.0163,40.169,39.8704,40.0926,445800.0
2010-06-10 09:45:00,57.75,57.91,57.69,57.88,282500.0,40.0996,40.2107,40.0579,40.1899,282500.0
2010-06-10 09:50:00,57.88,58.34,57.81,58.15,360600.0,40.1899,40.5093,40.1412,40.3773,360600.0
2010-06-10 09:55:00,58.17,58.24,58.01,58.1,223000.0,40.3912,40.4398,40.2801,40.3426,223000.0
2010-06-10 10:00:00,58.08,58.21,58.01,58.04,259100.0,40.3287,40.419,40.2801,40.3009,259100.0
2010-06-10 10:05:00,58.04,58.11,57.92,58.04,254300.0,40.3009,40.3496,40.2176,40.3009,254300.0
2010-06-10 10:10:00,58.04,58.06,57.71,57.71,194400.0,40.3009,40.3148,40.0718,40.0718,194400.0
2010-06-10 10:15:00,57.71,57.94,57.62,57.72,158300.0,40.0718,40.2315,40.0093,40.0788,158300.0
2010-06-10 10:20:00,57.71,57.8,57.43,57.53,257700.0,40.0718,40.1343,39.8774,39.9468,257700.0
2010-06-10 10:25:00,57.54,57.62,57.35,57.49,239800.0,39.9538,40.0093,39.8218,39.919,239800.0
2010-06-10 10:30:00,57.47,57.93,57.44,57.85,119800.0,39.9052,40.2246,39.8843,40.169,119800.0
2010-06-10 10:35:00,57.85,57.88,57.58,57.66,111200.0,40.169,40.1899,39.9815,40.0371,111200.0
2010-06-10 10:40:00,57.69,58.08,57.65,57.97,173400.0,40.0579,40.3287,40.0301,40.2523,173400.0
2010-06-10 10:45:00,57.97,58.09,57.87,57.97,210900.0,40.2523,40.3357,40.1829,40.2523,210900.0
2010-06-10 10:50:00,57.97,58.0,57.8,57.94,100200.0,40.2523,40.2732,40.1343,40.2315,100200.0
2010-06-10 10:55:00,57.93,58.08,57.87,58.04,99200.0,40.2246,40.3287,40.1829,40.3009,99200.0
2010-06-10 11:00:00,58.03,58.25,58.0,58.16,213700.0,40.294,40.4468,40.2732,40.3843,213700.0
2010-06-10 11:05:00,58.16,58.27,58.06,58.12,104000.0,40.3843,40.4607,40.3148,40.3565,104000.0
2010-06-10 11:10:00,58.12,58.24,58.1,58.19,133600.0,40.3565,40.4398,40.3426,40.4051,133600.0
2010-06-10 11:15:00,58.19,58.26,58.01,58.12,103600.0,40.4051,40.4537,40.2801,40.3565,103600.0
2010-06-10 11:20:00,58.12,58.25,57.97,58.0,114600.0,40.3565,40.4468,40.2523,40.2732,114600.0
2010-06-10 11:25:00,58.01,58.05,57.92,57.99,153700.0,40.2801,40.3079,40.2176,40.2662,153700.0
2010-06-10 11:30:00,57.99,58.07,57.79,57.79,146200.0,40.2662,40.3218,40.1274,40.1274,146200.0
2010-06-10 11:35:00,57.78,57.9,57.53,57.87,242900.0,40.1204,40.2037,39.9468,40.1829,242900.0
2010-06-10 11:40:00,57.86,57.93,57.74,57.87,152700.0,40.176,40.2246,40.0926,40.1829,152700.0
2010-06-10 11:45:00,57.86,57.9,57.72,57.77,189200.0,40.176,40.2037,40.0788,40.1135,189200.0
2010-06-10 11:50:00,57.77,57.93,57.76,57.86,140700.0,40.1135,40.2246,40.1065,40.176,140700.0
2010-06-10 11:55:00,57.85,57.98,57.81,57.89,159600.0,40.169,40.2593,40.1412,40.1968,159600.0
2010-06-10 12:00:00,57.88,57.93,57.8,57.81,125500.0,40.1899,40.2246,40.1343,40.1412,125500.0
2010-06-10 12:05:00,57.84,57.94,57.77,57.83,162300.0,40.1621,40.2315,40.1135,40.1551,162300.0
2010-06-10 12:10:00,57.83,57.9,57.78,57.82,103100.0,40.1551,40.2037,40.1204,40.1482,103100.0
2010-06-10 12:15:00,57.81,57.89,57.75,57.78,119100.0,40.1412,40.1968,40.0996,40.1204,119100.0
2010-06-10 12:20:00,57.78,57.94,57.78,57.81,143800.0,40.1204,40.2315,40.1204,40.1412,143800.0
2010-06-10 12:25:00,57.81,57.87,57.72,57.84,148100.0,40.1412,40.1829,40.0788,40.1621,148100.0
2010-06-10 12:30:00,57.84,57.91,57.73,57.74,94200.0,40.1621,40.2107,40.0857,40.0926,94200.0
2010-06-10 12:35:00,57.75,57.8,57.6,57.71,148200.0,40.0996,40.1343,39.9954,40.0718,148200.0
2010-06-10 12:40:00,57.72,57.72,57.51,57.53,139800.0,40.0788,40.0788,39.9329,39.9468,139800.0
2010-06-10 12:45:00,57.53,57.66,57.48,57.61,147600.0,39.9468,40.0371,39.9121,40.0024,147600.0
2010-06-10 12:50:00,57.6,57.89,57.59,57.83,107800.0,39.9954,40.1968,39.9885,40.1551,107800.0
2010-06-10 12:55:00,57.82,57.86,57.65,57.85,58000.0,40.1482,40.176,40.0301,40.169,58000.0
2010-06-10 13:00:00,57.86,57.87,57.68,57.69,59800.0,40.176,40.1829,40.051,40.0579,59800.0
2010-06-10 13:05:00,57.71,57.9,57.71,57.88,79800.0,40.0718,40.2037,40.0718,40.1899,79800.0
2010-06-10 13:10:00,57.87,57.96,57.8,57.93,98500.0,40.1829,40.2454,40.1343,40.2246,98500.0
2010-06-10 13:15:00,57.95,58.0,57.84,57.95,115800.0,40.2385,40.2732,40.1621,40.2385,115800.0
2010-06-10 13:20:00,57.92,57.98,57.81,57.88,108900.0,40.2176,40.2593,40.1412,40.1899,108900.0
2010-06-10 13:25:00,57.89,58.12,57.85,58.07,139400.0,40.1968,40.3565,40.169,40.3218,139400.0
2010-06-10 13:30:00,58.07,58.19,58.06,58.12,149400.0,40.3218,40.4051,40.3148,40.3565,149400.0
2010-06-10 13:35:00,58.1,58.18,58.04,58.1,91900.0,40.3426,40.3982,40.3009,40.3426,91900.0
2010-06-10 13:40:00,58.12,58.13,57.95,58.04,92200.0,40.3565,40.3634,40.2385,40.3009,92200.0
2010-06-10 13:45:00,58.05,58.25,58.05,58.23,94200.0,40.3079,40.4468,40.3079,40.4329,94200.0
2010-06-10 13:50:00,58.22,58.25,58.07,58.19,96600.0,40.4259,40.4468,40.3218,40.4051,96600.0
2010-06-10 13:55:00,58.19,58.23,58.12,58.21,80900.0,40.4051,40.4329,40.3565,40.419,80900.0
2010-06-10 14:00:00,58.19,58.24,58.05,58.07,108200.0,40.4051,40.4398,40.3079,40.3218,108200.0
2010-06-10 14:05:00,58.08,58.1,57.88,57.93,88600.0,40.3287,40.3426,40.1899,40.2246,88600.0
2010-06-10 14:10:00,57.93,58.05,57.93,58.03,123700.0,40.2246,40.3079,40.2246,40.294,123700.0
2010-06-10 14:15:00,58.03,58.2,58.01,58.1,118200.0,40.294,40.412,40.2801,40.3426,118200.0
2010-06-10 14:20:00,58.09,58.3,58.05,58.28,132700.0,40.3357,40.4815,40.3079,40.4676,132700.0
2010-06-10 14:25:00,58.28,58.43,58.28,58.39,152400.0,40.4676,40.5718,40.4676,40.544,152400.0
2010-06-10 14:30:00,58.38,58.53,58.36,58.47,178400.0,40.537,40.6412,40.5231,40.5995,178400.0
2010-06-10 14:35:00,58.46,58.55,58.41,58.43,147000.0,40.5926,40.6551,40.5579,40.5718,147000.0
2010-06-10 14:40:00,58.42,58.67,58.42,58.64,162500.0,40.5648,40.7384,40.5648,40.7176,162500.0
2010-06-10 14:45:00,58.65,58.67,58.51,58.62,123700.0,40.7245,40.7384,40.6273,40.7037,123700.0
2010-06-10 14:50:00,58.62,58.64,58.45,58.54,83500.0,40.7037,40.7176,40.5856,40.6481,83500.0
2010-06-10 14:55:00,58.54,58.59,58.47,58.52,123600.0,40.6481,40.6829,40.5995,40.6342,123600.0
2010-06-10 15:00:00,58.52,58.66,58.52,58.57,234400.0,40.6342,40.7315,40.6342,40.669,234400.0
2010-06-10 15:05:00,58.57,58.73,58.57,58.69,185800.0,40.669,40.7801,40.669,40.7523,185800.0
2010-06-10 15:10:00,58.69,58.69,58.58,58.59,233100.0,40.7523,40.7523,40.6759,40.6829,233100.0
2010-06-10 15:15:00,58.6,59.08,58.56,59.04,302400.0,40.6898,41.0231,40.662,40.9953,302400.0
2010-06-10 15:20:00,59.03,59.07,58.91,58.95,345100.0,40.9884,41.0161,40.905,40.9328,345100.0
2010-06-10 15:25:00,58.94,59.02,58.9,58.95,299900.0,40.9259,40.9814,40.8981,40.9328,299900.0
2010-06-10 15:30:00,58.96,59.1,58.96,59.02,278600.0,40.9398,41.037,40.9398,40.9814,278600.0
2010-06-10 15:35:00,59.0,59.08,58.9,58.91,316300.0,40.9675,41.0231,40.8981,40.905,316300.0
2010-06-10 15:40:00,58.91,59.13,58.88,59.11,370900.0,40.905,41.0578,40.8842,41.0439,370900.0
2010-06-10 15:45:00,59.1,59.25,59.01,59.11,598600.0,41.037,41.1411,40.9745,41.0439,598600.0
2010-06-10 15:50:00,59.12,59.33,59.09,59.18,830500.0,41.0509,41.1967,41.03,41.0925,830500.0
2010-06-10 15:55:00,59.18,59.35,59.09,59.21,898700.0,41.0925,41.2106,41.03,41.1134,898700.0
2010-06-11 09:30:00,58.45,58.62,58.22,58.36,273100.0,40.5856,40.7037,40.4259,40.5231,273100.0
2010-06-11 09:35:00,58.36,58.81,58.3,58.79,403800.0,40.5231,40.8356,40.4815,40.8217,403800.0
2010-06-11 09:40:00,58.79,59.0,58.58,58.63,242900.0,40.8217,40.9675,40.6759,40.7106,242900.0
2010-06-11 09:45:00,58.65,59.03,58.62,58.8,332300.0,40.7245,40.9884,40.7037,40.8287,332300.0
2010-06-11 09:50:00,58.82,59.01,58.46,59.01,289000.0,40.8426,40.9745,40.5926,40.9745,289000.0
2010-06-11 09:55:00,59.0,59.34,59.0,59.28,217300.0,40.9675,41.2036,40.9675,41.162,217300.0
2010-06-11 10:00:00,59.25,59.28,59.0,59.07,232700.0,41.1411,41.162,40.9675,41.0161,232700.0
2010-06-11 10:05:00,59.12,59.58,59.04,59.46,297600.0,41.0509,41.3703,40.9953,41.2869,297600.0
2010-06-11 10:10:00,59.56,59.67,59.39,59.42,370400.0,41.3564,41.4328,41.2383,41.2592,370400.0
2010-06-11 10:15:00,59.42,59.53,59.29,59.48,161300.0,41.2592,41.3356,41.1689,41.3008,161300.0
2010-06-11 10:20:00,59.48,59.71,59.4,59.62,264800.0,41.3008,41.4605,41.2453,41.398,264800.0
2010-06-11 10:25:00,59.62,59.66,59.51,59.57,107100.0,41.398,41.4258,41.3217,41.3633,107100.0
2010-06-11 10:30:00,59.58,59.67,59.18,59.2,174600.0,41.3703,41.4328,41.0925,41.1064,174600.0
2010-06-11 10:35:00,59.18,59.34,59.0,59.25,164800.0,41.0925,41.2036,40.9675,41.1411,164800.0
2010-06-11 10:40:00,59.26,59.4,59.16,59.21,102700.0,41.1481,41.2453,41.0786,41.1134,102700.0
2010-06-11 10:45:00,59.23,59.25,59.1,59.2,82600.0,41.1272,41.1411,41.037,41.1064,82600.0
2010-06-11 10:50:00,59.2,59.2,58.79,58.91,196100.0,41.1064,41.1064,40.8217,40.905,196100.0
2010-06-11 10:55:00,58.91,58.91,58.76,58.83,121400.0,40.905,40.905,40.8009,40.8495,121400.0
2010-06-11 11:00:00,58.84,58.89,58.67,58.67,137200.0,40.8564,40.8912,40.7384,40.7384,137200.0
2010-06-11 11:05:00,58.67,58.72,58.47,58.6,106300.0,40.7384,40.7731,40.5995,40.6898,106300.0
2010-06-11 11:10:00,58.59,58.65,58.44,58.49,92400.0,40.6829,40.7245,40.5787,40.6134,92400.0
2010-06-11 11:15:00,58.47,58.62,58.38,58.57,118300.0,40.5995,40.7037,40.537,40.669,118300.0
2010-06-11 11:20:00,58.56,58.72,58.48,58.7,88500.0,40.662,40.7731,40.6065,40.7592,88500.0
2010-06-11 11:25:00,58.7,58.93,58.69,58.79,150400.0,40.7592,40.9189,40.7523,40.8217,150400.0
2010-06-11 11:30:00,58.78,58.87,58.62,58.78,106200.0,40.8148,40.8773,40.7037,40.8148,106200.0
2010-06-11 11:35:00,58.79,58.79,58.5,58.55,122200.0,40.8217,40.8217,40.6204,40.6551,122200.0
2010-06-11 11:40:00,58.54,58.62,58.5,58.59,81300.0,40.6481,40.7037,40.6204,40.6829,81300.0
2010-06-11 11:45:00,58.58,58.65,58.46,58.5,82800.0,40.6759,40.7245,40.5926,40.6204,82800.0
2010-06-11 11:50:00,58.51,58.83,58.51,58.78,104000.0,40.6273,40.8495,40.6273,40.8148,104000.0
2010-06-11 11:55:00,58.76,58.93,58.71,58.82,105900.0,40.8009,40.9189,40.7662,40.8426,105900.0
2010-06-11 12:00:00,58.84,58.87,58.61,58.61,134500.0,40.8564,40.8773,40.6967,40.6967,134500.0
2010-06-11 12:05:00,58.6,58.69,58.57,58.67,72100.0,40.6898,40.7523,40.669,40.7384,72100.0
2010-06-11 12:10:00,58.67,58.69,58.49,58.59,104600.0,40.7384,40.7523,40.6134,40.6829,104600.0
2010-06-11 12:15:00,58.59,58.82,58.58,58.68,82400.0,40.6829,40.8426,40.6759,40.7453,82400.0
2010-06-11 12:20:00,58.69,58.79,58.64,58.79,81900.0,40.7523,40.8217,40.7176,40.8217,81900.0
2010-06-11 12:25:00,58.8,58.82,58.61,58.73,50700.0,40.8287,40.8426,40.6967,40.7801,50700.0
2010-06-11 12:30:00,58.76,58.83,58.63,58.79,76300.0,40.8009,40.8495,40.7106,40.8217,76300.0
2010-06-11 12:35:00,58.78,58.92,58.74,58.85,90600.0,40.8148,40.912,40.787,40.8634,90600.0
2010-06-11 12:40:00,58.84,59.0,58.79,58.88,60200.0,40.8564,40.9675,40.8217,40.8842,60200.0
2010-06-11 12:45:00,58.88,58.98,58.81,58.9,50000.0,40.8842,40.9537,40.8356,40.8981,50000.0
2010-06-11 12:50:00,58.9,58.95,58.82,58.89,44900.0,40.8981,40.9328,40.8426,40.8912,44900.0
2010-06-11 12:55:00,58.89,58.99,58.81,58.88,120500.0,40.8912,40.9606,40.8356,40.8842,120500.0
2010-06-11 13:00:00,58.89,58.99,58.88,58.98,56400.0,40.8912,40.9606,40.8842,40.9537,56400.0
2010-06-11 13:05:00,58.97,59.17,58.96,59.11,117000.0,40.9467,41.0856,40.9398,41.0439,117000.0
2010-06-11 13:10:00,59.11,59.14,59.01,59.05,52800.0,41.0439,41.0648,40.9745,41.0023,52800.0
2010-06-11 13:15:00,59.04,59.11,59.02,59.08,31600.0,40.9953,41.0439,40.9814,41.0231,31600.0
2010-06-11 13:20:00,59.07,59.18,59.03,59.09,170000.0,41.0161,41.0925,40.9884,41.03,170000.0
2010-06-11 13:25:00,59.09,59.19,59.04,59.04,72300.0,41.03,41.0995,40.9953,40.9953,72300.0
2010-06-11 13:30:00,59.04,59.08,58.88,58.88,40000.0,40.9953,41.0231,40.8842,40.8842,40000.0
2010-06-11 13:35:00,58.88,58.99,58.87,58.96,90300.0,40.8842,40.9606,40.8773,40.9398,90300.0
2010-06-11 13:40:00,58.96,59.02,58.8,58.97,257700.0,40.9398,40.9814,40.8287,40.9467,257700.0
2010-06-11 13:45:00,58.97,59.04,58.81,58.84,72300.0,40.9467,40.9953,40.8356,40.8564,72300.0
2010-06-11 13:50:00,58.84,58.88,58.73,58.75,61100.0,40.8564,40.8842,40.7801,40.7939,61100.0
2010-06-11 13:55:00,58.75,58.92,58.74,58.82,172600.0,40.7939,40.912,40.787,40.8426,172600.0
2010-06-11 14:00:00,58.81,59.07,58.77,59.02,110000.0,40.8356,41.0161,40.8078,40.9814,110000.0
2010-06-11 14:05:00,59.03,59.1,58.97,58.98,85500.0,40.9884,41.037,40.9467,40.9537,85500.0
2010-06-11 14:10:00,58.98,59.09,58.92,58.94,47500.0,40.9537,41.03,40.912,40.9259,47500.0
2010-06-11 14:15:00,58.94,58.98,58.73,58.73,76600.0,40.9259,40.9537,40.7801,40.7801,76600.0
2010-06-11 14:20:00,58.73,58.74,58.6,58.68,110500.0,40.7801,40.787,40.6898,40.7453,110500.0
2010-06-11 14:25:00,58.68,58.73,58.59,58.73,74500.0,40.7453,40.7801,40.6829,40.7801,74500.0
2010-06-11 14:30:00,58.72,58.82,58.68,58.75,84900.0,40.7731,40.8426,40.7453,40.7939,84900.0
2010-06-11 14:35:00,58.75,58.77,58.64,58.65,55400.0,40.7939,40.8078,40.7176,40.7245,55400.0
2010-06-11 14:40:00,58.65,58.74,58.63,58.74,43000.0,40.7245,40.787,40.7106,40.787,43000.0
2010-06-11 14:45:00,58.73,58.9,58.73,58.77,110900.0,40.7801,40.8981,40.7801,40.8078,110900.0
2010-06-11 14:50:00,58.78,58.88,58.72,58.74,105100.0,40.8148,40.8842,40.7731,40.787,105100.0
2010-06-11 14:55:00,58.74,58.86,58.67,58.76,164700.0,40.787,40.8703,40.7384,40.8009,164700.0
2010-06-11 15:00:00,58.76,58.94,58.76,58.84,63800.0,40.8009,40.9259,40.8009,40.8564,63800.0
2010-06-11 15:05:00,58.85,58.85,58.74,58.75,66700.0,40.8634,40.8634,40.787,40.7939,66700.0
2010-06-11 15:10:00,58.75,58.83,58.7,58.81,77400.0,40.7939,40.8495,40.7592,40.8356,77400.0
2010-06-11 15:15:00,58.8,58.93,58.8,58.86,66000.0,40.8287,40.9189,40.8287,40.8703,66000.0
2010-06-11 15:20:00,58.85,58.87,58.77,58.85,55300.0,40.8634,40.8773,40.8078,40.8634,55300.0
2010-06-11 15:25:00,58.86,59.08,58.84,58.9,104300.0,40.8703,41.0231,40.8564,40.8981,104300.0
2010-06-11 15:30:00,58.9,59.13,58.87,59.07,118200.0,40.8981,41.0578,40.8773,41.0161,118200.0
2010-06-11 15:35:00,59.07,59.38,59.03,59.37,218800.0,41.0161,41.2314,40.9884,41.2245,218800.0
2010-06-11 15:40:00,59.37,59.47,59.26,59.31,183000.0,41.2245,41.2939,41.1481,41.1828,183000.0
2010-06-11 15:45:00,59.3,59.49,59.25,59.39,271500.0,41.1758,41.3078,41.1411,41.2383,271500.0
2010-06-11 15:50:00,59.38,59.6,59.25,59.58,369900.0,41.2314,41.3842,41.1411,41.3703,369900.0
2010-06-11 15:55:00,59.59,59.64,59.45,59.48,316400.0,41.3772,41.4119,41.28,41.3008,316400.0
2010-06-14 09:30:00,60.49,60.91,59.96,59.96,438700.0,42.0021,42.2938,41.6341,41.6341,438700.0
2010-06-14 09:35:00,59.95,60.29,59.76,59.86,183900.0,41.6272,41.8633,41.4953,41.5647,183900.0
2010-06-14 09:40:00,59.86,60.07,59.73,59.91,199900.0,41.5647,41.7105,41.4744,41.5994,199900.0
2010-06-14 09:45:00,59.91,60.16,59.75,60.0,307200.0,41.5994,41.773,41.4883,41.6619,307200.0
2010-06-14 09:50:00,60.04,60.19,59.76,59.8,381600.0,41.6897,41.7938,41.4953,41.523,381600.0
2010-06-14 09:55:00,59.8,60.3,59.78,60.17,162500.0,41.523,41.8702,41.5091,41.7799,162500.0
2010-06-14 10:00:00,60.16,60.31,60.04,60.06,178600.0,41.773,41.8772,41.6897,41.7036,178600.0
2010-06-14 10:05:00,60.05,60.21,59.96,59.98,160900.0,41.6966,41.8077,41.6341,41.648,160900.0
2010-06-14 10:10:00,59.98,60.43,59.98,60.39,107800.0,41.648,41.9605,41.648,41.9327,107800.0
2010-06-14 10:15:00,60.39,60.66,60.39,60.63,272000.0,41.9327,42.1202,41.9327,42.0994,272000.0
2010-06-14 10:20:00,60.64,60.69,60.52,60.63,162800.0,42.1063,42.141,42.023,42.0994,162800.0
2010-06-14 10:25:00,60.63,60.64,60.12,60.22,125400.0,42.0994,42.1063,41.7452,41.8147,125400.0
2010-06-14 10:30:00,60.23,60.3,60.06,60.08,121200.0,41.8216,41.8702,41.7036,41.7175,121200.0
2010-06-14 10:35:00,60.08,60.19,60.02,60.17,81400.0,41.7175,41.7938,41.6758,41.7799,81400.0
2010-06-14 10:40:00,60.17,60.25,60.04,60.05,56700.0,41.7799,41.8355,41.6897,41.6966,56700.0
2010-06-14 10:45:00,60.04,60.38,60.04,60.34,143200.0,41.6897,41.9258,41.6897,41.898,143200.0
2010-06-14 10:50:00,60.35,60.38,60.18,60.27,134700.0,41.9049,41.9258,41.7869,41.8494,134700.0
2010-06-14 10:55:00,60.29,60.66,60.28,60.63,147600.0,41.8633,42.1202,41.8563,42.0994,147600.0
2010-06-14 11:00:00,60.63,60.73,60.47,60.56,191100.0,42.0994,42.1688,41.9883,42.0507,191100.0
2010-06-14 11:05:00,60.59,60.83,60.58,60.65,114900.0,42.0716,42.2382,42.0646,42.1132,114900.0
2010-06-14 11:10:00,60.65,60.71,60.44,60.49,291000.0,42.1132,42.1549,41.9674,42.0021,291000.0
2010-06-14 11:15:00,60.49,60.71,60.42,60.67,101100.0,42.0021,42.1549,41.9535,42.1271,101100.0
2010-06-14 11:20:00,60.67,60.86,60.52,60.56,202700.0,42.1271,42.2591,42.023,42.0507,202700.0
2010-06-14 11:25:00,60.55,60.55,60.27,60.3,128800.0,42.0438,42.0438,41.8494,41.8702,128800.0
2010-06-14 11:30:00,60.3,60.31,60.12,60.26,93900.0,41.8702,41.8772,41.7452,41.8424,93900.0
2010-06-14 11:35:00,60.25,60.42,60.23,60.36,96700.0,41.8355,41.9535,41.8216,41.9119,96700.0
2010-06-14 11:40:00,60.34,60.43,60.3,60.38,49800.0,41.898,41.9605,41.8702,41.9258,49800.0
2010-06-14 11:45:00,60.38,60.48,60.31,60.35,72200.0,41.9258,41.9952,41.8772,41.9049,72200.0
2010-06-14 11:50:00,60.34,60.45,60.3,60.32,83400.0,41.898,41.9744,41.8702,41.8841,83400.0
2010-06-14 11:55:00,60.34,60.41,60.28,60.32,42100.0,41.898,41.9466,41.8563,41.8841,42100.0
2010-06-14 12:00:00,60.32,60.49,60.27,60.4,88500.0,41.8841,42.0021,41.8494,41.9397,88500.0
2010-06-14 12:05:00,60.39,60.42,60.31,60.36,43400.0,41.9327,41.9535,41.8772,41.9119,43400.0
2010-06-14 12:10:00,60.37,60.39,60.26,60.34,122900.0,41.9188,41.9327,41.8424,41.898,122900.0
2010-06-14 12:15:00,60.33,60.35,60.18,60.18,83900.0,41.891,41.9049,41.7869,41.7869,83900.0
2010-06-14 12:20:00,60.17,60.35,60.17,60.3,129600.0,41.7799,41.9049,41.7799,41.8702,129600.0
2010-06-14 12:25:00,60.3,60.41,60.21,60.4,59200.0,41.8702,41.9466,41.8077,41.9397,59200.0
2010-06-14 12:30:00,60.4,60.41,60.29,60.35,91000.0,41.9397,41.9466,41.8633,41.9049,91000.0
2010-06-14 12:35:00,60.35,60.38,60.18,60.19,61500.0,41.9049,41.9258,41.7869,41.7938,61500.0
2010-06-14 12:40:00,60.18,60.27,60.07,60.08,72200.0,41.7869,41.8494,41.7105,41.7175,72200.0
2010-06-14 12:45:00,60.07,60.17,59.9,59.92,173300.0,41.7105,41.7799,41.5925,41.6064,173300.0
2010-06-14 12:50:00,59.92,59.95,59.79,59.84,92900.0,41.6064,41.6272,41.5161,41.5508,92900.0
2010-06-14 12:55:00,59.83,59.96,59.73,59.81,112000.0,41.5439,41.6341,41.4744,41.53,112000.0
2010-06-14 13:00:00,59.81,59.91,59.77,59.87,76100.0,41.53,41.5994,41.5022,41.5716,76100.0
2010-06-14 13:05:00,59.87,59.91,59.57,59.62,188000.0,41.5716,41.5994,41.3633,41.398,188000.0
2010-06-14 13:10:00,59.63,59.71,59.26,59.31,206600.0,41.405,41.4605,41.1481,41.1828,206600.0
2010-06-14 13:15:00,59.31,59.46,59.26,59.36,195200.0,41.1828,41.2869,41.1481,41.2175,195200.0
2010-06-14 13:20:00,59.36,59.53,59.34,59.51,147300.0,41.2175,41.3356,41.2036,41.3217,147300.0
2010-06-14 13:25:00,59.5,59.51,59.38,59.46,141200.0,41.3147,41.3217,41.2314,41.2869,141200.0
2010-06-14 13:30:00,59.47,59.6,59.46,59.51,117700.0,41.2939,41.3842,41.2869,41.3217,117700.0
2010-06-14 13:35:00,59.5,59.65,59.47,59.53,129800.0,41.3147,41.4189,41.2939,41.3356,129800.0
2010-06-14 13:40:00,59.53,59.65,59.53,59.63,89200.0,41.3356,41.4189,41.3356,41.405,89200.0
2010-06-14 13:45:00,59.63,59.65,59.41,59.41,125700.0,41.405,41.4189,41.2522,41.2522,125700.0
2010-06-14 13:50:00,59.42,59.51,59.35,59.38,84300.0,41.2592,41.3217,41.2106,41.2314,84300.0
2010-06-14 13:55:00,59.38,59.42,59.07,59.13,145600.0,41.2314,41.2592,41.0161,41.0578,145600.0
2010-06-14 14:00:00,59.08,59.12,58.86,58.91,296700.0,41.0231,41.0509,40.8703,40.905,296700.0
2010-06-14 14:05:00,58.9,59.14,58.86,59.09,134200.0,40.8981,41.0648,40.8703,41.03,134200.0
2010-06-14 14:10:00,59.07,59.2,58.94,58.96,102900.0,41.0161,41.1064,40.9259,40.9398,102900.0
2010-06-14 14:15:00,58.98,58.98,58.67,58.83,183100.0,40.9537,40.9537,40.7384,40.8495,183100.0
2010-06-14 14:20:00,58.83,59.08,58.81,59.08,134000.0,40.8495,41.0231,40.8356,41.0231,134000.0
2010-06-14 14:25:00,59.06,59.28,59.03,59.11,113700.0,41.0092,41.162,40.9884,41.0439,113700.0
2010-06-14 14:30:00,59.12,59.12,58.8,58.91,67800.0,41.0509,41.0509,40.8287,40.905,67800.0
2010-06-14 14:35:00,58.89,59.06,58.88,59.03,89100.0,40.8912,41.0092,40.8842,40.9884,89100.0
2010-06-14 14:40:00,59.03,59.22,58.94,59.13,54800.0,40.9884,41.1203,40.9259,41.0578,54800.0
2010-06-14 14:45:00,59.13,59.32,59.12,59.27,51100.0,41.0578,41.1897,41.0509,41.155,51100.0
2010-06-14 14:50:00,59.27,59.37,59.2,59.34,98400.0,41.155,41.2245,41.1064,41.2036,98400.0
2010-06-14 14:55:00,59.35,59.36,59.21,59.28,90400.0,41.2106,41.2175,41.1134,41.162,90400.0
2010-06-14 15:00:00,59.29,59.37,59.1,59.11,74500.0,41.1689,41.2245,41.037,41.0439,74500.0
2010-06-14 15:05:00,59.09,59.24,59.09,59.24,93400.0,41.03,41.1342,41.03,41.1342,93400.0
2010-06-14 15:10:00,59.25,59.29,59.19,59.22,62400.0,41.1411,41.1689,41.0995,41.1203,62400.0
2010-06-14 15:15:00,59.21,59.4,59.19,59.28,62500.0,41.1134,41.2453,41.0995,41.162,62500.0
2010-06-14 15:20:00,59.27,59.3,59.13,59.15,54400.0,41.155,41.1758,41.0578,41.0717,54400.0
2010-06-14 15:25:00,59.16,59.21,59.03,59.13,76000.0,41.0786,41.1134,40.9884,41.0578,76000.0
2010-06-14 15:30:00,59.14,59.14,58.95,58.97,136500.0,41.0648,41.0648,40.9328,40.9467,136500.0
2010-06-14 15:35:00,58.96,58.99,58.76,58.8,178200.0,40.9398,40.9606,40.8009,40.8287,178200.0
2010-06-14 15:40:00,58.8,58.85,58.67,58.82,159000.0,40.8287,40.8634,40.7384,40.8426,159000.0
2010-06-14 15:45:00,58.85,58.9,58.66,58.76,420200.0,40.8634,40.8981,40.7315,40.8009,420200.0
2010-06-14 15:50:00,58.76,58.84,58.51,58.65,320700.0,40.8009,40.8564,40.6273,40.7245,320700.0
2010-06-14 15:55:00,58.65,58.76,58.61,58.69,397100.0,40.7245,40.8009,40.6967,40.7523,397100.0
2010-06-15 09:30:00,59.71,60.0,59.41,59.44,315700.0,41.4605,41.6619,41.2522,41.2731,315700.0
2010-06-15 09:35:00,59.43,59.95,59.15,59.81,302900.0,41.2661,41.6272,41.0717,41.53,302900.0
2010-06-15 09:40:00,59.82,59.88,59.55,59.62,207900.0,41.5369,41.5786,41.3494,41.398,207900.0
2010-06-15 09:45:00,59.64,59.76,59.44,59.6,176500.0,41.4119,41.4953,41.2731,41.3842,176500.0
2010-06-15 09:50:00,59.59,60.0,59.58,59.81,143900.0,41.3772,41.6619,41.3703,41.53,143900.0
2010-06-15 09:55:00,59.8,59.97,59.73,59.89,100000.0,41.523,41.6411,41.4744,41.5855,100000.0
2010-06-15 10:00:00,59.9,60.08,59.72,60.01,167400.0,41.5925,41.7175,41.4675,41.6688,167400.0
2010-06-15 10:05:00,59.99,59.99,59.53,59.56,230800.0,41.655,41.655,41.3356,41.3564,230800.0
2010-06-15 10:10:00,59.56,59.72,59.47,59.72,171000.0,41.3564,41.4675,41.2939,41.4675,171000.0
2010-06-15 10:15:00,59.72,59.89,59.63,59.75,252200.0,41.4675,41.5855,41.405,41.4883,252200.0
2010-06-15 10:20:00,59.75,59.9,59.69,59.81,157100.0,41.4883,41.5925,41.4467,41.53,157100.0
2010-06-15 10:25:00,59.81,60.04,59.79,59.93,123000.0,41.53,41.6897,41.5161,41.6133,123000.0
2010-06-15 10:30:00,59.92,60.0,59.81,59.81,102500.0,41.6064,41.6619,41.53,41.53,102500.0
2010-06-15 10:35:00,59.81,59.94,59.78,59.94,144300.0,41.53,41.6202,41.5091,41.6202,144300.0
2010-06-15 10:40:00,59.93,60.1,59.85,60.07,93100.0,41.6133,41.7313,41.5578,41.7105,93100.0
2010-06-15 10:45:00,60.07,60.15,60.0,60.05,154900.0,41.7105,41.7661,41.6619,41.6966,154900.0
2010-06-15 10:50:00,60.06,60.26,60.0,60.2,104600.0,41.7036,41.8424,41.6619,41.8008,104600.0
2010-06-15 10:55:00,60.2,60.26,60.17,60.22,104500.0,41.8008,41.8424,41.7799,41.8147,104500.0
2010-06-15 11:00:00,60.23,60.32,60.21,60.27,161900.0,41.8216,41.8841,41.8077,41.8494,161900.0
2010-06-15 11:05:00,60.27,60.29,60.14,60.15,84100.0,41.8494,41.8633,41.7591,41.7661,84100.0
2010-06-15 11:10:00,60.15,60.19,60.08,60.14,52300.0,41.7661,41.7938,41.7175,41.7591,52300.0
2010-06-15 11:15:00,60.15,60.22,60.1,60.11,89400.0,41.7661,41.8147,41.7313,41.7383,89400.0
2010-06-15 11:20:00,60.12,60.18,60.02,60.17,153000.0,41.7452,41.7869,41.6758,41.7799,153000.0
2010-06-15 11:25:00,60.16,60.36,60.16,60.33,88400.0,41.773,41.9119,41.773,41.891,88400.0
2010-06-15 11:30:00,60.33,60.33,60.22,60.25,66500.0,41.891,41.891,41.8147,41.8355,66500.0
2010-06-15 11:35:00,60.25,60.28,60.2,60.27,80500.0,41.8355,41.8563,41.8008,41.8494,80500.0
2010-06-15 11:40:00,60.27,60.33,60.22,60.25,72400.0,41.8494,41.891,41.8147,41.8355,72400.0
2010-06-15 11:45:00,60.26,60.31,60.14,60.15,34700.0,41.8424,41.8772,41.7591,41.7661,34700.0
2010-06-15 11:50:00,60.16,60.39,60.15,60.32,67600.0,41.773,41.9327,41.7661,41.8841,67600.0
2010-06-15 11:55:00,60.32,60.43,60.28,60.32,56600.0,41.8841,41.9605,41.8563,41.8841,56600.0
2010-06-15 12:00:00,60.34,60.43,60.29,60.35,101500.0,41.898,41.9605,41.8633,41.9049,101500.0
2010-06-15 12:05:00,60.36,60.49,60.35,60.48,67200.0,41.9119,42.0021,41.9049,41.9952,67200.0
2010-06-15 12:10:00,60.48,60.65,60.37,60.6,87700.0,41.9952,42.1132,41.9188,42.0785,87700.0
2010-06-15 12:15:00,60.6,60.65,60.53,60.58,86400.0,42.0785,42.1132,42.0299,42.0646,86400.0
2010-06-15 12:20:00,60.58,60.63,60.41,60.42,64300.0,42.0646,42.0994,41.9466,41.9535,64300.0
2010-06-15 12:25:00,60.42,60.43,60.04,60.18,253200.0,41.9535,41.9605,41.6897,41.7869,253200.0
2010-06-15 12:30:00,60.18,60.3,60.16,60.27,78100.0,41.7869,41.8702,41.773,41.8494,78100.0
2010-06-15 12:35:00,60.28,60.33,60.18,60.19,47000.0,41.8563,41.891,41.7869,41.7938,47000.0
2010-06-15 12:40:00,60.18,60.3,60.11,60.3,51400.0,41.7869,41.8702,41.7383,41.8702,51400.0
2010-06-15 12:45:00,60.3,60.35,60.25,60.29,29900.0,41.8702,41.9049,41.8355,41.8633,29900.0
2010-06-15 12:50:00,60.3,60.43,60.3,60.37,31800.0,41.8702,41.9605,41.8702,41.9188,31800.0
2010-06-15 12:55:00,60.38,60.52,60.37,60.48,64200.0,41.9258,42.023,41.9188,41.9952,64200.0
2010-06-15 13:00:00,60.48,60.5,60.38,60.45,45100.0,41.9952,42.0091,41.9258,41.9744,45100.0
2010-06-15 13:05:00,60.47,60.47,60.27,60.37,38600.0,41.9883,41.9883,41.8494,41.9188,38600.0
2010-06-15 13:10:00,60.38,60.6,60.32,60.56,46800.0,41.9258,42.0785,41.8841,42.0507,46800.0
2010-06-15 13:15:00,60.56,60.78,60.56,60.74,84400.0,42.0507,42.2035,42.0507,42.1757,84400.0
2010-06-15 13:20:00,60.74,60.79,60.62,60.64,69300.0,42.1757,42.2105,42.0924,42.1063,69300.0
2010-06-15 13:25:00,60.63,60.65,60.55,60.57,41800.0,42.0994,42.1132,42.0438,42.0577,41800.0
2010-06-15 13:30:00,60.57,60.68,60.53,60.66,36400.0,42.0577,42.1341,42.0299,42.1202,36400.0
2010-06-15 13:35:00,60.66,60.74,60.64,60.67,38300.0,42.1202,42.1757,42.1063,42.1271,38300.0
2010-06-15 13:40:00,60.68,60.69,60.59,60.67,69500.0,42.1341,42.141,42.0716,42.1271,69500.0
2010-06-15 13:45:00,60.67,60.76,60.64,60.71,53500.0,42.1271,42.1896,42.1063,42.1549,53500.0
2010-06-15 13:50:00,60.72,60.74,60.6,60.61,44200.0,42.1618,42.1757,42.0785,42.0855,44200.0
2010-06-15 13:55:00,60.63,60.71,60.59,60.69,44400.0,42.0994,42.1549,42.0716,42.141,44400.0
2010-06-15 14:00:00,60.69,60.79,60.66,60.71,66000.0,42.141,42.2105,42.1202,42.1549,66000.0
2010-06-15 14:05:00,60.71,60.84,60.63,60.84,66000.0,42.1549,42.2452,42.0994,42.2452,66000.0
2010-06-15 14:10:00,60.84,60.88,60.76,60.86,73300.0,42.2452,42.2729,42.1896,42.2591,73300.0
2010-06-15 14:15:00,60.87,61.06,60.87,60.93,155700.0,42.266,42.3979,42.266,42.3077,155700.0
2010-06-15 14:20:00,60.92,60.99,60.85,60.85,117900.0,42.3007,42.3493,42.2521,42.2521,117900.0
2010-06-15 14:25:00,60.85,60.87,60.71,60.71,59700.0,42.2521,42.266,42.1549,42.1549,59700.0
2010-06-15 14:30:00,60.72,60.74,60.64,60.69,59300.0,42.1618,42.1757,42.1063,42.141,59300.0
2010-06-15 14:35:00,60.7,60.71,60.5,60.56,137800.0,42.148,42.1549,42.0091,42.0507,137800.0
2010-06-15 14:40:00,60.57,60.64,60.5,60.62,60700.0,42.0577,42.1063,42.0091,42.0924,60700.0
2010-06-15 14:45:00,60.63,60.65,60.48,60.61,50300.0,42.0994,42.1132,41.9952,42.0855,50300.0
2010-06-15 14:50:00,60.62,60.75,60.61,60.61,48400.0,42.0924,42.1827,42.0855,42.0855,48400.0
2010-06-15 14:55:00,60.62,60.64,60.54,60.58,35700.0,42.0924,42.1063,42.0369,42.0646,35700.0
2010-06-15 15:00:00,60.56,60.61,60.52,60.6,50700.0,42.0507,42.0855,42.023,42.0785,50700.0
2010-06-15 15:05:00,60.6,60.72,60.59,60.62,59200.0,42.0785,42.1618,42.0716,42.0924,59200.0
2010-06-15 15:10:00,60.63,60.65,60.46,60.53,116100.0,42.0994,42.1132,41.9813,42.0299,116100.0
2010-06-15 15:15:00,60.53,60.78,60.53,60.68,110800.0,42.0299,42.2035,42.0299,42.1341,110800.0
2010-06-15 15:20:00,60.69,60.89,60.68,60.89,88700.0,42.141,42.2799,42.1341,42.2799,88700.0
2010-06-15 15:25:00,60.89,60.9,60.78,60.83,79500.0,42.2799,42.2868,42.2035,42.2382,79500.0
2010-06-15 15:30:00,60.83,60.84,60.66,60.72,125400.0,42.2382,42.2452,42.1202,42.1618,125400.0
2010-06-15 15:35:00,60.72,60.95,60.66,60.94,186300.0,42.1618,42.3216,42.1202,42.3146,186300.0
2010-06-15 15:40:00,60.94,60.95,60.78,60.87,165100.0,42.3146,42.3216,42.2035,42.266,165100.0
2010-06-15 15:45:00,60.86,60.92,60.74,60.85,234500.0,42.2591,42.3007,42.1757,42.2521,234500.0
2010-06-15 15:50:00,60.85,60.89,60.81,60.88,318600.0,42.2521,42.2799,42.2243,42.2729,318600.0
2010-06-15 15:55:00,60.88,60.88,60.77,60.87,554700.0,42.2729,42.2729,42.1966,42.266,554700.0
2010-06-16 09:30:00,59.72,60.21,59.72,60.21,300500.0,41.4675,41.8077,41.4675,41.8077,300500.0
2010-06-16 09:35:00,60.21,60.57,59.92,60.37,204500.0,41.8077,42.0577,41.6064,41.9188,204500.0
2010-06-16 09:40:00,60.36,60.49,60.28,60.4,117900.0,41.9119,42.0021,41.8563,41.9397,117900.0
2010-06-16 09:45:00,60.42,60.44,60.13,60.32,128100.0,41.9535,41.9674,41.7522,41.8841,128100.0
2010-06-16 09:50:00,60.31,60.52,60.27,60.39,153000.0,41.8772,42.023,41.8494,41.9327,153000.0
2010-06-16 09:55:00,60.37,60.7,60.34,60.69,120600.0,41.9188,42.148,41.898,42.141,120600.0
2010-06-16 10:00:00,60.7,60.85,60.6,60.65,144600.0,42.148,42.2521,42.0785,42.1132,144600.0
2010-06-16 10:05:00,60.64,60.74,60.58,60.6,95400.0,42.1063,42.1757,42.0646,42.0785,95400.0
2010-06-16 10:10:00,60.6,60.65,60.43,60.63,102800.0,42.0785,42.1132,41.9605,42.0994,102800.0
2010-06-16 10:15:00,60.6,60.64,60.47,60.56,99400.0,42.0785,42.1063,41.9883,42.0507,99400.0
2010-06-16 10:20:00,60.55,60.56,60.29,60.3,122800.0,42.0438,42.0507,41.8633,41.8702,122800.0
2010-06-16 10:25:00,60.31,60.62,60.31,60.49,97100.0,41.8772,42.0924,41.8772,42.0021,97100.0
2010-06-16 10:30:00,60.48,60.68,60.21,60.27,185100.0,41.9952,42.1341,41.8077,41.8494,185100.0
2010-06-16 10:35:00,60.27,60.53,60.24,60.42,163400.0,41.8494,42.0299,41.8286,41.9535,163400.0
2010-06-16 10:40:00,60.41,60.62,60.39,60.56,115500.0,41.9466,42.0924,41.9327,42.0507,115500.0
2010-06-16 10:45:00,60.56,60.62,60.46,60.47,123100.0,42.0507,42.0924,41.9813,41.9883,123100.0
2010-06-16 10:50:00,60.48,60.59,60.42,60.59,124900.0,41.9952,42.0716,41.9535,42.0716,124900.0
2010-06-16 10:55:00,60.58,60.75,60.58,60.67,112100.0,42.0646,42.1827,42.0646,42.1271,112100.0
2010-06-16 11:00:00,60.67,60.68,60.52,60.59,68000.0,42.1271,42.1341,42.023,42.0716,68000.0
2010-06-16 11:05:00,60.57,60.9,60.56,60.89,100700.0,42.0577,42.2868,42.0507,42.2799,100700.0
2010-06-16 11:10:00,60.89,61.1,60.86,61.1,146200.0,42.2799,42.4257,42.2591,42.4257,146200.0
2010-06-16 11:15:00,61.1,61.34,61.06,61.34,256600.0,42.4257,42.5924,42.3979,42.5924,256600.0
2010-06-16 11:20:00,61.34,61.44,61.18,61.26,201300.0,42.5924,42.6618,42.4813,42.5368,201300.0
2010-06-16 11:25:00,61.27,61.5,61.26,61.43,125300.0,42.5437,42.7035,42.5368,42.6548,125300.0
2010-06-16 11:30:00,61.43,61.47,61.26,61.27,102000.0,42.6548,42.6826,42.5368,42.5437,102000.0
2010-06-16 11:35:00,61.28,61.42,61.25,61.39,80000.0,42.5507,42.6479,42.5299,42.6271,80000.0
2010-06-16 11:40:00,61.37,61.61,61.35,61.51,143400.0,42.6132,42.7798,42.5993,42.7104,143400.0
2010-06-16 11:45:00,61.49,61.49,61.09,61.18,80800.0,42.6965,42.6965,42.4188,42.4813,80800.0
2010-06-16 11:50:00,61.17,61.32,61.14,61.15,89100.0,42.4743,42.5785,42.4535,42.4604,89100.0
2010-06-16 11:55:00,61.15,61.25,61.1,61.25,84900.0,42.4604,42.5299,42.4257,42.5299,84900.0
2010-06-16 12:00:00,61.27,61.65,61.27,61.6,128800.0,42.5437,42.8076,42.5437,42.7729,128800.0
2010-06-16 12:05:00,61.59,61.61,61.38,61.52,91200.0,42.7659,42.7798,42.6201,42.7173,91200.0
2010-06-16 12:10:00,61.51,61.6,61.4,61.46,96200.0,42.7104,42.7729,42.634,42.6757,96200.0
2010-06-16 12:15:00,61.47,61.47,61.18,61.2,94200.0,42.6826,42.6826,42.4813,42.4951,94200.0
2010-06-16 12:20:00,61.2,61.33,61.19,61.32,75700.0,42.4951,42.5854,42.4882,42.5785,75700.0
2010-06-16 12:25:00,61.32,61.43,61.29,61.43,31700.0,42.5785,42.6548,42.5576,42.6548,31700.0
2010-06-16 12:30:00,61.43,61.5,61.36,61.39,41700.0,42.6548,42.7035,42.6062,42.6271,41700.0
2010-06-16 12:35:00,61.39,61.39,61.23,61.24,42600.0,42.6271,42.6271,42.516,42.5229,42600.0
2010-06-16 12:40:00,61.23,61.26,61.16,61.26,42800.0,42.516,42.5368,42.4674,42.5368,42800.0
2010-06-16 12:45:00,61.25,61.28,60.96,60.96,72800.0,42.5299,42.5507,42.3285,42.3285,72800.0
2010-06-16 12:50:00,60.96,61.11,60.94,61.08,69600.0,42.3285,42.4327,42.3146,42.4118,69600.0
2010-06-16 12:55:00,61.07,61.07,60.94,61.02,89600.0,42.4049,42.4049,42.3146,42.3702,89600.0
2010-06-16 13:00:00,61.02,61.08,60.96,61.05,53200.0,42.3702,42.4118,42.3285,42.391,53200.0
2010-06-16 13:05:00,61.05,61.16,61.05,61.05,44900.0,42.391,42.4674,42.391,42.391,44900.0
2010-06-16 13:10:00,61.04,61.1,61.03,61.09,29900.0,42.384,42.4257,42.3771,42.4188,29900.0
2010-06-16 13:15:00,61.08,61.14,60.98,61.04,52300.0,42.4118,42.4535,42.3424,42.384,52300.0
2010-06-16 13:20:00,61.05,61.27,61.05,61.2,45400.0,42.391,42.5437,42.391,42.4951,45400.0
2010-06-16 13:25:00,61.21,61.24,61.14,61.16,27100.0,42.5021,42.5229,42.4535,42.4674,27100.0
2010-06-16 13:30:00,61.15,61.18,61.08,61.16,30100.0,42.4604,42.4813,42.4118,42.4674,30100.0
2010-06-16 13:35:00,61.17,61.22,61.12,61.19,33100.0,42.4743,42.509,42.4396,42.4882,33100.0
2010-06-16 13:40:00,61.19,61.19,61.1,61.15,28800.0,42.4882,42.4882,42.4257,42.4604,28800.0
2010-06-16 13:45:00,61.16,61.23,61.15,61.18,62400.0,42.4674,42.516,42.4604,42.4813,62400.0
2010-06-16 13:50:00,61.17,61.33,61.16,61.33,48200.0,42.4743,42.5854,42.4674,42.5854,48200.0
2010-06-16 13:55:00,61.34,61.42,61.29,61.38,54800.0,42.5924,42.6479,42.5576,42.6201,54800.0
2010-06-16 14:00:00,61.38,61.52,61.37,61.47,149000.0,42.6201,42.7173,42.6132,42.6826,149000.0
2010-06-16 14:05:00,61.47,61.53,61.44,61.49,143500.0,42.6826,42.7243,42.6618,42.6965,143500.0
2010-06-16 14:10:00,61.48,61.51,61.33,61.33,59300.0,42.6896,42.7104,42.5854,42.5854,59300.0
2010-06-16 14:15:00,61.34,61.41,61.31,61.35,63300.0,42.5924,42.641,42.5715,42.5993,63300.0
2010-06-16 14:20:00,61.35,61.46,61.35,61.42,78900.0,42.5993,42.6757,42.5993,42.6479,78900.0
2010-06-16 14:25:00,61.42,61.47,61.37,61.42,108600.0,42.6479,42.6826,42.6132,42.6479,108600.0
2010-06-16 14:30:00,61.42,61.5,61.36,61.36,139700.0,42.6479,42.7035,42.6062,42.6062,139700.0
2010-06-16 14:35:00,61.35,61.36,61.18,61.2,78800.0,42.5993,42.6062,42.4813,42.4951,78800.0
2010-06-16 14:40:00,61.18,61.35,61.06,61.28,117800.0,42.4813,42.5993,42.3979,42.5507,117800.0
2010-06-16 14:45:00,61.27,61.27,60.97,61.24,263800.0,42.5437,42.5437,42.3354,42.5229,263800.0
2010-06-16 14:50:00,61.24,61.3,61.06,61.22,138800.0,42.5229,42.5646,42.3979,42.509,138800.0
2010-06-16 14:55:00,61.23,61.26,61.03,61.14,65000.0,42.516,42.5368,42.3771,42.4535,65000.0
2010-06-16 15:00:00,61.12,61.23,61.04,61.22,127600.0,42.4396,42.516,42.384,42.509,127600.0
2010-06-16 15:05:00,61.23,61.26,61.09,61.1,97400.0,42.516,42.5368,42.4188,42.4257,97400.0
2010-06-16 15:10:00,61.1,61.12,60.83,60.84,187300.0,42.4257,42.4396,42.2382,42.2452,187300.0
2010-06-16 15:15:00,60.84,60.93,60.6,60.64,248100.0,42.2452,42.3077,42.0785,42.1063,248100.0
2010-06-16 15:20:00,60.64,60.73,60.42,60.49,260400.0,42.1063,42.1688,41.9535,42.0021,260400.0
2010-06-16 15:25:00,60.5,60.64,60.27,60.34,214200.0,42.0091,42.1063,41.8494,41.898,214200.0
2010-06-16 15:30:00,60.36,60.58,60.34,60.56,131400.0,41.9119,42.0646,41.898,42.0507,131400.0
2010-06-16 15:35:00,60.57,60.7,60.5,60.68,125500.0,42.0577,42.148,42.0091,42.1341,125500.0
2010-06-16 15:40:00,60.68,60.79,60.47,60.57,206100.0,42.1341,42.2105,41.9883,42.0577,206100.0
2010-06-16 15:45:00,60.58,60.82,60.58,60.78,171900.0,42.0646,42.2313,42.0646,42.2035,171900.0
2010-06-16 15:50:00,60.78,60.81,60.65,60.78,172900.0,42.2035,42.2243,42.1132,42.2035,172900.0
2010-06-16 15:55:00,60.79,60.87,60.76,60.79,227000.0,42.2105,42.266,42.1896,42.2105,227000.0
2010-06-17 09:30:00,61.36,61.59,61.17,61.5,271800.0,42.6062,42.7659,42.4743,42.7035,271800.0
2010-06-17 09:35:00,61.5,61.51,61.21,61.23,221700.0,42.7035,42.7104,42.5021,42.516,221700.0
2010-06-17 09:40:00,61.24,61.47,61.14,61.38,216700.0,42.5229,42.6826,42.4535,42.6201,216700.0
2010-06-17 09:45:00,61.37,61.56,61.22,61.33,310400.0,42.6132,42.7451,42.509,42.5854,310400.0
2010-06-17 09:50:00,61.34,61.42,61.21,61.33,152700.0,42.5924,42.6479,42.5021,42.5854,152700.0
2010-06-17 09:55:00,61.33,61.58,61.26,61.44,114700.0,42.5854,42.759,42.5368,42.6618,114700.0
2010-06-17 10:00:00,61.44,61.44,61.09,61.34,328200.0,42.6618,42.6618,42.4188,42.5924,328200.0
2010-06-17 10:05:00,61.35,61.47,61.23,61.36,123600.0,42.5993,42.6826,42.516,42.6062,123600.0
2010-06-17 10:10:00,61.39,61.42,61.06,61.13,111800.0,42.6271,42.6479,42.3979,42.4465,111800.0
2010-06-17 10:15:00,61.13,61.19,60.98,61.12,149400.0,42.4465,42.4882,42.3424,42.4396,149400.0
2010-06-17 10:20:00,61.12,61.19,61.07,61.14,149100.0,42.4396,42.4882,42.4049,42.4535,149100.0
2010-06-17 10:25:00,61.13,61.2,60.9,60.97,231800.0,42.4465,42.4951,42.2868,42.3354,231800.0
2010-06-17 10:30:00,60.98,60.99,60.85,60.91,292600.0,42.3424,42.3493,42.2521,42.2938,292600.0
2010-06-17 10:35:00,60.91,61.04,60.9,61.0,90800.0,42.2938,42.384,42.2868,42.3563,90800.0
2010-06-17 10:40:00,61.01,61.18,60.96,60.97,105500.0,42.3632,42.4813,42.3285,42.3354,105500.0
2010-06-17 10:45:00,60.97,61.0,60.7,60.97,151400.0,42.3354,42.3563,42.148,42.3354,151400.0
2010-06-17 10:50:00,60.97,61.01,60.62,60.8,153000.0,42.3354,42.3632,42.0924,42.2174,153000.0
2010-06-17 10:55:00,60.82,60.95,60.79,60.83,71100.0,42.2313,42.3216,42.2105,42.2382,71100.0
2010-06-17 11:00:00,60.82,60.85,60.65,60.72,116100.0,42.2313,42.2521,42.1132,42.1618,116100.0
2010-06-17 11:05:00,60.72,60.92,60.63,60.92,124800.0,42.1618,42.3007,42.0994,42.3007,124800.0
2010-06-17 11:10:00,60.92,61.22,60.91,61.19,78200.0,42.3007,42.509,42.2938,42.4882,78200.0
2010-06-17 11:15:00,61.2,61.28,61.09,61.1,62000.0,42.4951,42.5507,42.4188,42.4257,62000.0
2010-06-17 11:20:00,61.11,61.19,61.05,61.05,49500.0,42.4327,42.4882,42.391,42.391,49500.0
2010-06-17 11:25:00,61.05,61.09,60.97,61.05,125300.0,42.391,42.4188,42.3354,42.391,125300.0
2010-06-17 11:30:00,61.05,61.3,61.01,61.25,106100.0,42.391,42.5646,42.3632,42.5299,106100.0
2010-06-17 11:35:00,61.24,61.27,61.11,61.16,56000.0,42.5229,42.5437,42.4327,42.4674,56000.0
2010-06-17 11:40:00,61.15,61.29,61.15,61.22,42100.0,42.4604,42.5576,42.4604,42.509,42100.0
2010-06-17 11:45:00,61.22,61.44,61.18,61.37,95200.0,42.509,42.6618,42.4813,42.6132,95200.0
2010-06-17 11:50:00,61.37,61.39,61.17,61.24,43500.0,42.6132,42.6271,42.4743,42.5229,43500.0
2010-06-17 11:55:00,61.24,61.26,61.06,61.1,112100.0,42.5229,42.5368,42.3979,42.4257,112100.0
2010-06-17 12:00:00,61.1,61.26,61.08,61.14,74700.0,42.4257,42.5368,42.4118,42.4535,74700.0
2010-06-17 12:05:00,61.14,61.3,61.13,61.19,78500.0,42.4535,42.5646,42.4465,42.4882,78500.0
2010-06-17 12:10:00,61.19,61.21,61.09,61.14,64800.0,42.4882,42.5021,42.4188,42.4535,64800.0
2010-06-17 12:15:00,61.13,61.19,61.12,61.16,44400.0,42.4465,42.4882,42.4396,42.4674,44400.0
2010-06-17 12:20:00,61.15,61.24,61.08,61.24,55400.0,42.4604,42.5229,42.4118,42.5229,55400.0
2010-06-17 12:25:00,61.24,61.25,60.96,61.04,97500.0,42.5229,42.5299,42.3285,42.384,97500.0
2010-06-17 12:30:00,61.03,61.04,60.91,60.99,39400.0,42.3771,42.384,42.2938,42.3493,39400.0
2010-06-17 12:35:00,60.97,61.0,60.86,60.9,62200.0,42.3354,42.3563,42.2591,42.2868,62200.0
2010-06-17 12:40:00,60.9,60.98,60.81,60.81,49300.0,42.2868,42.3424,42.2243,42.2243,49300.0
2010-06-17 12:45:00,60.82,60.84,60.71,60.77,55500.0,42.2313,42.2452,42.1549,42.1966,55500.0
2010-06-17 12:50:00,60.78,61.04,60.77,60.99,37700.0,42.2035,42.384,42.1966,42.3493,37700.0
2010-06-17 12:55:00,60.98,60.99,60.87,60.9,50400.0,42.3424,42.3493,42.266,42.2868,50400.0
2010-06-17 13:00:00,60.9,60.9,60.76,60.86,82300.0,42.2868,42.2868,42.1896,42.2591,82300.0
2010-06-17 13:05:00,60.86,60.88,60.82,60.86,82300.0,42.2591,42.2729,42.2313,42.2591,82300.0
2010-06-17 13:10:00,60.85,60.92,60.83,60.9,85100.0,42.2521,42.3007,42.2382,42.2868,85100.0
2010-06-17 13:15:00,60.89,61.09,60.89,61.0,42800.0,42.2799,42.4188,42.2799,42.3563,42800.0
2010-06-17 13:20:00,61.01,61.09,61.0,61.02,35000.0,42.3632,42.4188,42.3563,42.3702,35000.0
2010-06-17 13:25:00,61.02,61.07,60.99,61.02,132400.0,42.3702,42.4049,42.3493,42.3702,132400.0
2010-06-17 13:30:00,61.03,61.03,60.89,60.89,52700.0,42.3771,42.3771,42.2799,42.2799,52700.0
2010-06-17 13:35:00,60.9,60.94,60.83,60.88,72100.0,42.2868,42.3146,42.2382,42.2729,72100.0
2010-06-17 13:40:00,60.88,61.0,60.82,60.95,67600.0,42.2729,42.3563,42.2313,42.3216,67600.0
2010-06-17 13:45:00,60.94,61.01,60.87,60.98,60300.0,42.3146,42.3632,42.266,42.3424,60300.0
2010-06-17 13:50:00,60.97,61.13,60.9,61.13,73200.0,42.3354,42.4465,42.2868,42.4465,73200.0
2010-06-17 13:55:00,61.14,61.23,61.08,61.18,82400.0,42.4535,42.516,42.4118,42.4813,82400.0
2010-06-17 14:00:00,61.19,61.34,61.18,61.21,111100.0,42.4882,42.5924,42.4813,42.5021,111100.0
2010-06-17 14:05:00,61.21,61.25,61.12,61.14,80100.0,42.5021,42.5299,42.4396,42.4535,80100.0
2010-06-17 14:10:00,61.14,61.21,61.07,61.15,61000.0,42.4535,42.5021,42.4049,42.4604,61000.0
2010-06-17 14:15:00,61.15,61.18,61.03,61.07,51400.0,42.4604,42.4813,42.3771,42.4049,51400.0
2010-06-17 14:20:00,61.05,61.19,61.05,61.17,40000.0,42.391,42.4882,42.391,42.4743,40000.0
2010-06-17 14:25:00,61.17,61.24,61.1,61.12,85300.0,42.4743,42.5229,42.4257,42.4396,85300.0
2010-06-17 14:30:00,61.11,61.13,61.03,61.08,46600.0,42.4327,42.4465,42.3771,42.4118,46600.0
2010-06-17 14:35:00,61.09,61.22,61.08,61.17,56800.0,42.4188,42.509,42.4118,42.4743,56800.0
2010-06-17 14:40:00,61.17,61.17,60.86,60.9,66300.0,42.4743,42.4743,42.2591,42.2868,66300.0
2010-06-17 14:45:00,60.89,60.93,60.84,60.87,86000.0,42.2799,42.3077,42.2452,42.266,86000.0
2010-06-17 14:50:00,60.87,60.91,60.82,60.83,174700.0,42.266,42.2938,42.2313,42.2382,174700.0
2010-06-17 14:55:00,60.83,60.96,60.83,60.9,79000.0,42.2382,42.3285,42.2382,42.2868,79000.0
2010-06-17 15:00:00,60.91,60.91,60.68,60.77,154200.0,42.2938,42.2938,42.1341,42.1966,154200.0
2010-06-17 15:05:00,60.76,60.81,60.6,60.61,187300.0,42.1896,42.2243,42.0785,42.0855,187300.0
2010-06-17 15:10:00,60.62,60.74,60.56,60.57,102000.0,42.0924,42.1757,42.0507,42.0577,102000.0
2010-06-17 15:15:00,60.57,60.74,60.56,60.65,184200.0,42.0577,42.1757,42.0507,42.1132,184200.0
2010-06-17 15:20:00,60.66,60.82,60.65,60.75,96100.0,42.1202,42.2313,42.1132,42.1827,96100.0
2010-06-17 15:25:00,60.75,60.78,60.61,60.66,123400.0,42.1827,42.2035,42.0855,42.1202,123400.0
2010-06-17 15:30:00,60.65,60.93,60.64,60.89,156600.0,42.1132,42.3077,42.1063,42.2799,156600.0
2010-06-17 15:35:00,60.88,61.02,60.87,60.99,211700.0,42.2729,42.3702,42.266,42.3493,211700.0
2010-06-17 15:40:00,60.99,61.06,60.92,60.99,201400.0,42.3493,42.3979,42.3007,42.3493,201400.0
2010-06-17 15:45:00,61.0,61.26,61.0,61.25,266700.0,42.3563,42.5368,42.3563,42.5299,266700.0
2010-06-17 15:50:00,61.24,61.36,61.0,61.31,365500.0,42.5229,42.6062,42.3563,42.5715,365500.0
2010-06-17 15:55:00,61.31,61.48,61.29,61.36,450800.0,42.5715,42.6896,42.5576,42.6062,450800.0
2010-06-18 09:30:00,61.14,61.24,60.53,60.56,2048700.0,42.4535,42.5229,42.0299,42.0507,2048700.0
2010-06-18 09:35:00,60.56,60.8,59.95,60.23,365100.0,42.0507,42.2174,41.6272,41.8216,365100.0
2010-06-18 09:40:00,60.23,60.24,59.46,59.6,493100.0,41.8216,41.8286,41.2869,41.3842,493100.0
2010-06-18 09:45:00,59.6,60.04,59.53,59.93,289900.0,41.3842,41.6897,41.3356,41.6133,289900.0
2010-06-18 09:50:00,59.93,59.98,59.8,59.88,250300.0,41.6133,41.648,41.523,41.5786,250300.0
2010-06-18 09:55:00,59.88,59.96,59.7,59.74,297300.0,41.5786,41.6341,41.4536,41.4814,297300.0
2010-06-18 10:00:00,59.75,59.93,59.75,59.83,197000.0,41.4883,41.6133,41.4883,41.5439,197000.0
2010-06-18 10:05:00,59.84,60.1,59.83,60.04,212100.0,41.5508,41.7313,41.5439,41.6897,212100.0
2010-06-18 10:10:00,60.06,60.33,60.03,60.12,265400.0,41.7036,41.891,41.6827,41.7452,265400.0
2010-06-18 10:15:00,60.13,60.25,60.06,60.12,214000.0,41.7522,41.8355,41.7036,41.7452,214000.0
2010-06-18 10:20:00,60.12,60.14,59.95,60.05,173700.0,41.7452,41.7591,41.6272,41.6966,173700.0
2010-06-18 10:25:00,60.04,60.26,60.03,60.25,142400.0,41.6897,41.8424,41.6827,41.8355,142400.0
2010-06-18 10:30:00,60.25,60.44,60.24,60.32,233500.0,41.8355,41.9674,41.8286,41.8841,233500.0
2010-06-18 10:35:00,60.35,60.46,60.24,60.31,165000.0,41.9049,41.9813,41.8286,41.8772,165000.0
2010-06-18 10:40:00,60.32,60.33,60.11,60.14,132600.0,41.8841,41.891,41.7383,41.7591,132600.0
2010-06-18 10:45:00,60.13,60.22,60.11,60.22,120500.0,41.7522,41.8147,41.7383,41.8147,120500.0
2010-06-18 10:50:00,60.22,60.28,60.13,60.15,113500.0,41.8147,41.8563,41.7522,41.7661,113500.0
2010-06-18 10:55:00,60.15,60.28,60.1,60.19,101000.0,41.7661,41.8563,41.7313,41.7938,101000.0
2010-06-18 11:00:00,60.18,60.36,60.17,60.36,134500.0,41.7869,41.9119,41.7799,41.9119,134500.0
2010-06-18 11:05:00,60.36,60.62,60.36,60.52,162700.0,41.9119,42.0924,41.9119,42.023,162700.0
2010-06-18 11:10:00,60.53,60.61,60.33,60.36,117100.0,42.0299,42.0855,41.891,41.9119,117100.0
2010-06-18 11:15:00,60.35,60.43,60.19,60.23,103400.0,41.9049,41.9605,41.7938,41.8216,103400.0
2010-06-18 11:20:00,60.23,60.5,60.21,60.5,119700.0,41.8216,42.0091,41.8077,42.0091,119700.0
2010-06-18 11:25:00,60.51,60.59,60.41,60.43,181800.0,42.016,42.0716,41.9466,41.9605,181800.0
2010-06-18 11:30:00,60.43,60.43,60.3,60.33,131500.0,41.9605,41.9605,41.8702,41.891,131500.0
2010-06-18 11:35:00,60.34,60.4,60.2,60.27,268200.0,41.898,41.9397,41.8008,41.8494,268200.0
2010-06-18 11:40:00,60.25,60.42,60.21,60.39,126100.0,41.8355,41.9535,41.8077,41.9327,126100.0
2010-06-18 11:45:00,60.37,60.39,60.31,60.36,58600.0,41.9188,41.9327,41.8772,41.9119,58600.0
2010-06-18 11:50:00,60.37,60.53,60.35,60.44,124700.0,41.9188,42.0299,41.9049,41.9674,124700.0
2010-06-18 11:55:00,60.43,60.58,60.41,60.54,95700.0,41.9605,42.0646,41.9466,42.0369,95700.0
2010-06-18 12:00:00,60.53,60.75,60.53,60.71,150200.0,42.0299,42.1827,42.0299,42.1549,150200.0
2010-06-18 12:05:00,60.72,60.72,60.53,60.63,75800.0,42.1618,42.1618,42.0299,42.0994,75800.0
2010-06-18 12:10:00,60.63,60.75,60.61,60.73,71400.0,42.0994,42.1827,42.0855,42.1688,71400.0
2010-06-18 12:15:00,60.73,60.75,60.64,60.65,54400.0,42.1688,42.1827,42.1063,42.1132,54400.0
2010-06-18 12:20:00,60.66,60.66,60.41,60.48,82300.0,42.1202,42.1202,41.9466,41.9952,82300.0
2010-06-18 12:25:00,60.48,60.56,60.43,60.51,49000.0,41.9952,42.0507,41.9605,42.016,49000.0
2010-06-18 12:30:00,60.54,60.63,60.48,60.58,66000.0,42.0369,42.0994,41.9952,42.0646,66000.0
2010-06-18 12:35:00,60.58,60.73,60.54,60.7,62200.0,42.0646,42.1688,42.0369,42.148,62200.0
2010-06-18 12:40:00,60.7,60.76,60.59,60.63,91300.0,42.148,42.1896,42.0716,42.0994,91300.0
2010-06-18 12:45:00,60.63,60.71,60.62,60.62,26800.0,42.0994,42.1549,42.0924,42.0924,26800.0
2010-06-18 12:50:00,60.63,60.79,60.63,60.77,90500.0,42.0994,42.2105,42.0994,42.1966,90500.0
2010-06-18 12:55:00,60.78,60.81,60.66,60.7,136500.0,42.2035,42.2243,42.1202,42.148,136500.0
2010-06-18 13:00:00,60.69,60.72,60.57,60.7,78300.0,42.141,42.1618,42.0577,42.148,78300.0
2010-06-18 13:05:00,60.69,60.7,60.54,60.54,53900.0,42.141,42.148,42.0369,42.0369,53900.0
2010-06-18 13:10:00,60.55,60.62,60.5,60.53,63700.0,42.0438,42.0924,42.0091,42.0299,63700.0
2010-06-18 13:15:00,60.54,60.59,60.47,60.48,75400.0,42.0369,42.0716,41.9883,41.9952,75400.0
2010-06-18 13:20:00,60.48,60.55,60.47,60.54,55000.0,41.9952,42.0438,41.9883,42.0369,55000.0
2010-06-18 13:25:00,60.54,60.68,60.53,60.59,82000.0,42.0369,42.1341,42.0299,42.0716,82000.0
2010-06-18 13:30:00,60.6,60.65,60.48,60.49,124900.0,42.0785,42.1132,41.9952,42.0021,124900.0
2010-06-18 13:35:00,60.49,60.57,60.47,60.56,83000.0,42.0021,42.0577,41.9883,42.0507,83000.0
2010-06-18 13:40:00,60.55,60.59,60.54,60.57,66100.0,42.0438,42.0716,42.0369,42.0577,66100.0
2010-06-18 13:45:00,60.59,60.64,60.43,60.46,103500.0,42.0716,42.1063,41.9605,41.9813,103500.0
2010-06-18 13:50:00,60.46,60.52,60.36,60.49,172000.0,41.9813,42.023,41.9119,42.0021,172000.0
2010-06-18 13:55:00,60.5,60.56,60.43,60.46,89800.0,42.0091,42.0507,41.9605,41.9813,89800.0
2010-06-18 14:00:00,60.46,60.5,60.41,60.42,74200.0,41.9813,42.0091,41.9466,41.9535,74200.0
2010-06-18 14:05:00,60.42,60.43,60.37,60.41,86200.0,41.9535,41.9605,41.9188,41.9466,86200.0
2010-06-18 14:10:00,60.41,60.51,60.39,60.4,92100.0,41.9466,42.016,41.9327,41.9397,92100.0
2010-06-18 14:15:00,60.4,60.42,60.31,60.34,124400.0,41.9397,41.9535,41.8772,41.898,124400.0
2010-06-18 14:20:00,60.34,60.34,60.21,60.21,154200.0,41.898,41.898,41.8077,41.8077,154200.0
2010-06-18 14:25:00,60.23,60.36,60.21,60.35,159100.0,41.8216,41.9119,41.8077,41.9049,159100.0
2010-06-18 14:30:00,60.36,60.36,60.31,60.34,119200.0,41.9119,41.9119,41.8772,41.898,119200.0
2010-06-18 14:35:00,60.33,60.37,60.27,60.35,126300.0,41.891,41.9188,41.8494,41.9049,126300.0
2010-06-18 14:40:00,60.35,60.4,60.29,60.3,118500.0,41.9049,41.9397,41.8633,41.8702,118500.0
2010-06-18 14:45:00,60.29,60.32,60.27,60.28,145200.0,41.8633,41.8841,41.8494,41.8563,145200.0
2010-06-18 14:50:00,60.28,60.33,60.27,60.31,148900.0,41.8563,41.891,41.8494,41.8772,148900.0
2010-06-18 14:55:00,60.31,60.35,60.28,60.29,174600.0,41.8772,41.9049,41.8563,41.8633,174600.0
2010-06-18 15:00:00,60.29,60.3,60.03,60.04,288600.0,41.8633,41.8702,41.6827,41.6897,288600.0
2010-06-18 15:05:00,60.04,60.14,60.01,60.08,324500.0,41.6897,41.7591,41.6688,41.7175,324500.0
2010-06-18 15:10:00,60.08,60.12,60.03,60.11,154000.0,41.7175,41.7452,41.6827,41.7383,154000.0
2010-06-18 15:15:00,60.11,60.19,60.04,60.06,157300.0,41.7383,41.7938,41.6897,41.7036,157300.0
2010-06-18 15:20:00,60.06,60.2,60.05,60.1,170000.0,41.7036,41.8008,41.6966,41.7313,170000.0
2010-06-18 15:25:00,60.11,60.25,60.09,60.25,198400.0,41.7383,41.8355,41.7244,41.8355,198400.0
2010-06-18 15:30:00,60.25,60.28,60.13,60.13,268100.0,41.8355,41.8563,41.7522,41.7522,268100.0
2010-06-18 15:35:00,60.13,60.3,60.1,60.3,312900.0,41.7522,41.8702,41.7313,41.8702,312900.0
2010-06-18 15:40:00,60.29,60.38,60.29,60.37,247600.0,41.8633,41.9258,41.8633,41.9188,247600.0
2010-06-18 15:45:00,60.36,60.48,60.31,60.46,405300.0,41.9119,41.9952,41.8772,41.9813,405300.0
2010-06-18 15:50:00,60.47,60.56,60.45,60.48,711900.0,41.9883,42.0507,41.9744,41.9952,711900.0
2010-06-18 15:55:00,60.48,60.6,60.46,60.55,993300.0,41.9952,42.0785,41.9813,42.0438,993300.0
2010-06-21 09:30:00,61.64,61.77,61.3,61.52,331400.0,42.8007,42.8909,42.5646,42.7173,331400.0
2010-06-21 09:35:00,61.52,61.7,61.28,61.31,347400.0,42.7173,42.8423,42.5507,42.5715,347400.0
2010-06-21 09:40:00,61.32,61.4,61.1,61.38,153100.0,42.5785,42.634,42.4257,42.6201,153100.0
2010-06-21 09:45:00,61.36,61.5,61.15,61.45,105700.0,42.6062,42.7035,42.4604,42.6687,105700.0
2010-06-21 09:50:00,61.43,61.55,61.37,61.54,166800.0,42.6548,42.7382,42.6132,42.7312,166800.0
2010-06-21 09:55:00,61.54,61.89,61.49,61.82,331900.0,42.7312,42.9743,42.6965,42.9256,331900.0
2010-06-21 10:00:00,61.8,61.84,61.62,61.71,136600.0,42.9118,42.9395,42.7868,42.8493,136600.0
2010-06-21 10:05:00,61.71,61.71,61.41,61.51,170800.0,42.8493,42.8493,42.641,42.7104,170800.0
2010-06-21 10:10:00,61.51,61.63,61.37,61.6,128700.0,42.7104,42.7937,42.6132,42.7729,128700.0
2010-06-21 10:15:00,61.6,61.63,61.34,61.35,178800.0,42.7729,42.7937,42.5924,42.5993,178800.0
2010-06-21 10:20:00,61.35,61.62,61.33,61.53,197400.0,42.5993,42.7868,42.5854,42.7243,197400.0
2010-06-21 10:25:00,61.54,61.59,61.47,61.49,87400.0,42.7312,42.7659,42.6826,42.6965,87400.0
2010-06-21 10:30:00,61.52,61.6,61.49,61.54,88100.0,42.7173,42.7729,42.6965,42.7312,88100.0
2010-06-21 10:35:00,61.53,61.58,61.43,61.5,74800.0,42.7243,42.759,42.6548,42.7035,74800.0
2010-06-21 10:40:00,61.5,61.54,61.48,61.52,49600.0,42.7035,42.7312,42.6896,42.7173,49600.0
2010-06-21 10:45:00,61.52,61.56,61.48,61.5,70700.0,42.7173,42.7451,42.6896,42.7035,70700.0
2010-06-21 10:50:00,61.5,61.5,61.33,61.44,163700.0,42.7035,42.7035,42.5854,42.6618,163700.0
2010-06-21 10:55:00,61.44,61.44,61.26,61.27,70200.0,42.6618,42.6618,42.5368,42.5437,70200.0
2010-06-21 11:00:00,61.28,61.4,61.22,61.36,85800.0,42.5507,42.634,42.509,42.6062,85800.0
2010-06-21 11:05:00,61.36,61.4,61.27,61.38,91400.0,42.6062,42.634,42.5437,42.6201,91400.0
2010-06-21 11:10:00,61.37,61.41,61.34,61.37,59800.0,42.6132,42.641,42.5924,42.6132,59800.0
2010-06-21 11:15:00,61.36,61.4,61.3,61.36,77100.0,42.6062,42.634,42.5646,42.6062,77100.0
2010-06-21 11:20:00,61.36,61.4,61.31,61.32,76800.0,42.6062,42.634,42.5715,42.5785,76800.0
2010-06-21 11:25:00,61.31,61.41,61.21,61.39,108200.0,42.5715,42.641,42.5021,42.6271,108200.0
2010-06-21 11:30:00,61.38,61.45,61.35,61.37,44400.0,42.6201,42.6687,42.5993,42.6132,44400.0
2010-06-21 11:35:00,61.38,61.39,61.26,61.27,67900.0,42.6201,42.6271,42.5368,42.5437,67900.0
2010-06-21 11:40:00,61.26,61.33,61.26,61.29,80500.0,42.5368,42.5854,42.5368,42.5576,80500.0
2010-06-21 11:45:00,61.29,61.38,61.26,61.28,90200.0,42.5576,42.6201,42.5368,42.5507,90200.0
2010-06-21 11:50:00,61.29,61.42,61.28,61.35,77800.0,42.5576,42.6479,42.5507,42.5993,77800.0
2010-06-21 11:55:00,61.37,61.37,61.3,61.37,62300.0,42.6132,42.6132,42.5646,42.6132,62300.0
2010-06-21 12:00:00,61.38,61.45,61.34,61.39,53000.0,42.6201,42.6687,42.5924,42.6271,53000.0
2010-06-21 12:05:00,61.38,61.42,61.29,61.41,69000.0,42.6201,42.6479,42.5576,42.641,69000.0
2010-06-21 12:10:00,61.42,61.44,61.28,61.38,78800.0,42.6479,42.6618,42.5507,42.6201,78800.0
2010-06-21 12:15:00,61.38,61.4,61.32,61.38,32200.0,42.6201,42.634,42.5785,42.6201,32200.0
2010-06-21 12:20:00,61.38,61.38,61.26,61.28,101500.0,42.6201,42.6201,42.5368,42.5507,101500.0
2010-06-21 12:25:00,61.28,61.34,61.21,61.22,116200.0,42.5507,42.5924,42.5021,42.509,116200.0
2010-06-21 12:30:00,61.22,61.28,61.19,61.24,89700.0,42.509,42.5507,42.4882,42.5229,89700.0
2010-06-21 12:35:00,61.24,61.33,61.13,61.24,153800.0,42.5229,42.5854,42.4465,42.5229,153800.0
2010-06-21 12:40:00,61.25,61.27,61.1,61.12,53500.0,42.5299,42.5437,42.4257,42.4396,53500.0
2010-06-21 12:45:00,61.14,61.17,61.05,61.09,33200.0,42.4535,42.4743,42.391,42.4188,33200.0
2010-06-21 12:50:00,61.09,61.17,60.9,60.99,63100.0,42.4188,42.4743,42.2868,42.3493,63100.0
2010-06-21 12:55:00,60.99,61.27,60.99,61.27,53500.0,42.3493,42.5437,42.3493,42.5437,53500.0
2010-06-21 13:00:00,61.24,61.25,61.14,61.19,77600.0,42.5229,42.5299,42.4535,42.4882,77600.0
2010-06-21 13:05:00,61.19,61.24,61.14,61.22,65900.0,42.4882,42.5229,42.4535,42.509,65900.0
2010-06-21 13:10:00,61.22,61.33,61.17,61.32,52900.0,42.509,42.5854,42.4743,42.5785,52900.0
2010-06-21 13:15:00,61.32,61.39,61.28,61.3,76100.0,42.5785,42.6271,42.5507,42.5646,76100.0
2010-06-21 13:20:00,61.3,61.36,61.21,61.21,58100.0,42.5646,42.6062,42.5021,42.5021,58100.0
2010-06-21 13:25:00,61.22,61.35,61.22,61.3,35000.0,42.509,42.5993,42.509,42.5646,35000.0
2010-06-21 13:30:00,61.3,61.36,61.18,61.27,46800.0,42.5646,42.6062,42.4813,42.5437,46800.0
2010-06-21 13:35:00,61.27,61.27,61.05,61.05,108300.0,42.5437,42.5437,42.391,42.391,108300.0
2010-06-21 13:40:00,61.06,61.19,61.01,61.1,77100.0,42.3979,42.4882,42.3632,42.4257,77100.0
2010-06-21 13:45:00,61.1,61.19,61.04,61.18,87300.0,42.4257,42.4882,42.384,42.4813,87300.0
2010-06-21 13:50:00,61.18,61.35,61.16,61.28,86200.0,42.4813,42.5993,42.4674,42.5507,86200.0
2010-06-21 13:55:00,61.27,61.35,61.24,61.3,81000.0,42.5437,42.5993,42.5229,42.5646,81000.0
2010-06-21 14:00:00,61.29,61.31,61.2,61.22,47600.0,42.5576,42.5715,42.4951,42.509,47600.0
2010-06-21 14:05:00,61.22,61.27,61.12,61.17,80900.0,42.509,42.5437,42.4396,42.4743,80900.0
2010-06-21 14:10:00,61.18,61.39,61.12,61.36,143000.0,42.4813,42.6271,42.4396,42.6062,143000.0
2010-06-21 14:15:00,61.35,61.5,61.31,61.33,125500.0,42.5993,42.7035,42.5715,42.5854,125500.0
2010-06-21 14:20:00,61.33,61.42,61.31,61.37,80300.0,42.5854,42.6479,42.5715,42.6132,80300.0
2010-06-21 14:25:00,61.36,61.37,61.25,61.29,89000.0,42.6062,42.6132,42.5299,42.5576,89000.0
2010-06-21 14:30:00,61.3,61.37,61.19,61.22,102900.0,42.5646,42.6132,42.4882,42.509,102900.0
2010-06-21 14:35:00,61.22,61.22,61.06,61.07,159600.0,42.509,42.509,42.3979,42.4049,159600.0
2010-06-21 14:40:00,61.07,61.07,60.94,60.94,164900.0,42.4049,42.4049,42.3146,42.3146,164900.0
2010-06-21 14:45:00,60.93,60.94,60.7,60.77,161300.0,42.3077,42.3146,42.148,42.1966,161300.0
2010-06-21 14:50:00,60.78,60.83,60.58,60.64,148500.0,42.2035,42.2382,42.0646,42.1063,148500.0
2010-06-21 14:55:00,60.63,60.73,60.61,60.69,106400.0,42.0994,42.1688,42.0855,42.141,106400.0
2010-06-21 15:00:00,60.69,60.79,60.65,60.66,83500.0,42.141,42.2105,42.1132,42.1202,83500.0
2010-06-21 15:05:00,60.66,60.7,60.53,60.6,136400.0,42.1202,42.148,42.0299,42.0785,136400.0
2010-06-21 15:10:00,60.6,60.6,60.4,60.42,169800.0,42.0785,42.0785,41.9397,41.9535,169800.0
2010-06-21 15:15:00,60.42,60.46,60.19,60.22,254300.0,41.9535,41.9813,41.7938,41.8147,254300.0
2010-06-21 15:20:00,60.21,60.38,60.17,60.21,238300.0,41.8077,41.9258,41.7799,41.8077,238300.0
2010-06-21 15:25:00,60.22,60.39,60.19,60.3,193400.0,41.8147,41.9327,41.7938,41.8702,193400.0
2010-06-21 15:30:00,60.32,60.35,60.2,60.34,136700.0,41.8841,41.9049,41.8008,41.898,136700.0
2010-06-21 15:35:00,60.34,60.34,60.18,60.22,194600.0,41.898,41.898,41.7869,41.8147,194600.0
2010-06-21 15:40:00,60.21,60.22,59.81,60.0,322200.0,41.8077,41.8147,41.53,41.6619,322200.0
2010-06-21 15:45:00,60.01,60.23,59.99,60.2,229300.0,41.6688,41.8216,41.655,41.8008,229300.0
2010-06-21 15:50:00,60.19,60.3,60.15,60.21,254800.0,41.7938,41.8702,41.7661,41.8077,254800.0
2010-06-21 15:55:00,60.21,60.4,60.21,60.4,380700.0,41.8077,41.9397,41.8077,41.9397,380700.0
2010-06-22 09:30:00,60.33,60.55,60.11,60.14,355800.0,41.891,42.0438,41.7383,41.7591,355800.0
2010-06-22 09:35:00,60.16,60.25,59.77,59.87,229100.0,41.773,41.8355,41.5022,41.5716,229100.0
2010-06-22 09:40:00,59.92,60.35,59.88,60.3,156200.0,41.6064,41.9049,41.5786,41.8702,156200.0
2010-06-22 09:45:00,60.3,60.56,60.21,60.33,272400.0,41.8702,42.0507,41.8077,41.891,272400.0
2010-06-22 09:50:00,60.34,60.49,60.08,60.14,221200.0,41.898,42.0021,41.7175,41.7591,221200.0
2010-06-22 09:55:00,60.14,60.17,60.02,60.1,92100.0,41.7591,41.7799,41.6758,41.7313,92100.0
2010-06-22 10:00:00,60.1,60.17,59.87,59.96,217100.0,41.7313,41.7799,41.5716,41.6341,217100.0
2010-06-22 10:05:00,59.97,60.03,59.77,59.91,165800.0,41.6411,41.6827,41.5022,41.5994,165800.0
2010-06-22 10:10:00,59.91,60.06,59.91,59.94,99000.0,41.5994,41.7036,41.5994,41.6202,99000.0
2010-06-22 10:15:00,59.94,59.97,59.66,59.68,171800.0,41.6202,41.6411,41.4258,41.4397,171800.0
2010-06-22 10:20:00,59.68,59.69,59.52,59.54,175400.0,41.4397,41.4467,41.3286,41.3425,175400.0
2010-06-22 10:25:00,59.53,59.7,59.52,59.67,152800.0,41.3356,41.4536,41.3286,41.4328,152800.0
2010-06-22 10:30:00,59.68,59.7,59.51,59.56,206600.0,41.4397,41.4536,41.3217,41.3564,206600.0
2010-06-22 10:35:00,59.54,59.58,59.33,59.46,201800.0,41.3425,41.3703,41.1967,41.2869,201800.0
2010-06-22 10:40:00,59.46,59.52,59.41,59.5,126400.0,41.2869,41.3286,41.2522,41.3147,126400.0
2010-06-22 10:45:00,59.5,59.53,59.33,59.35,182900.0,41.3147,41.3356,41.1967,41.2106,182900.0
2010-06-22 10:50:00,59.34,59.46,59.3,59.41,170200.0,41.2036,41.2869,41.1758,41.2522,170200.0
2010-06-22 10:55:00,59.4,59.46,59.3,59.37,167100.0,41.2453,41.2869,41.1758,41.2245,167100.0
2010-06-22 11:00:00,59.37,59.4,59.25,59.26,117600.0,41.2245,41.2453,41.1411,41.1481,117600.0
2010-06-22 11:05:00,59.26,59.26,59.03,59.06,219500.0,41.1481,41.1481,40.9884,41.0092,219500.0
2010-06-22 11:10:00,59.07,59.21,59.04,59.19,171700.0,41.0161,41.1134,40.9953,41.0995,171700.0
2010-06-22 11:15:00,59.19,59.27,59.1,59.23,172100.0,41.0995,41.155,41.037,41.1272,172100.0
2010-06-22 11:20:00,59.21,59.33,59.12,59.23,170100.0,41.1134,41.1967,41.0509,41.1272,170100.0
2010-06-22 11:25:00,59.22,59.32,59.15,59.28,190800.0,41.1203,41.1897,41.0717,41.162,190800.0
2010-06-22 11:30:00,59.27,59.45,59.26,59.38,132400.0,41.155,41.28,41.1481,41.2314,132400.0
2010-06-22 11:35:00,59.39,59.6,59.38,59.5,178800.0,41.2383,41.3842,41.2314,41.3147,178800.0
2010-06-22 11:40:00,59.5,59.5,59.24,59.25,182100.0,41.3147,41.3147,41.1342,41.1411,182100.0
2010-06-22 11:45:00,59.24,59.36,59.24,59.33,97900.0,41.1342,41.2175,41.1342,41.1967,97900.0
2010-06-22 11:50:00,59.33,59.37,59.23,59.34,89800.0,41.1967,41.2245,41.1272,41.2036,89800.0
2010-06-22 11:55:00,59.34,59.36,59.15,59.17,114100.0,41.2036,41.2175,41.0717,41.0856,114100.0
2010-06-22 12:00:00,59.17,59.23,59.1,59.2,128800.0,41.0856,41.1272,41.037,41.1064,128800.0
2010-06-22 12:05:00,59.21,59.27,59.12,59.21,71100.0,41.1134,41.155,41.0509,41.1134,71100.0
2010-06-22 12:10:00,59.21,59.27,59.16,59.21,60600.0,41.1134,41.155,41.0786,41.1134,60600.0
2010-06-22 12:15:00,59.21,59.25,59.11,59.21,57400.0,41.1134,41.1411,41.0439,41.1134,57400.0
2010-06-22 12:20:00,59.23,59.3,59.05,59.11,86300.0,41.1272,41.1758,41.0023,41.0439,86300.0
2010-06-22 12:25:00,59.12,59.14,58.92,58.94,122000.0,41.0509,41.0648,40.912,40.9259,122000.0
2010-06-22 12:30:00,58.94,58.97,58.81,58.82,117200.0,40.9259,40.9467,40.8356,40.8426,117200.0
2010-06-22 12:35:00,58.82,58.84,58.72,58.78,122200.0,40.8426,40.8564,40.7731,40.8148,122200.0
2010-06-22 12:40:00,58.79,58.85,58.74,58.8,110500.0,40.8217,40.8634,40.787,40.8287,110500.0
2010-06-22 12:45:00,58.8,58.87,58.76,58.78,99700.0,40.8287,40.8773,40.8009,40.8148,99700.0
2010-06-22 12:50:00,58.79,58.92,58.77,58.85,75600.0,40.8217,40.912,40.8078,40.8634,75600.0
2010-06-22 12:55:00,58.85,58.93,58.82,58.92,83000.0,40.8634,40.9189,40.8426,40.912,83000.0
2010-06-22 13:00:00,58.93,59.07,58.85,59.06,66700.0,40.9189,41.0161,40.8634,41.0092,66700.0
2010-06-22 13:05:00,59.06,59.09,58.97,59.02,58200.0,41.0092,41.03,40.9467,40.9814,58200.0
2010-06-22 13:10:00,59.01,59.02,58.88,58.93,67500.0,40.9745,40.9814,40.8842,40.9189,67500.0
2010-06-22 13:15:00,58.92,58.96,58.86,58.91,61500.0,40.912,40.9398,40.8703,40.905,61500.0
2010-06-22 13:20:00,58.92,59.0,58.9,58.96,86100.0,40.912,40.9675,40.8981,40.9398,86100.0
2010-06-22 13:25:00,58.97,59.01,58.9,58.92,141100.0,40.9467,40.9745,40.8981,40.912,141100.0
2010-06-22 13:30:00,58.92,58.95,58.84,58.86,65300.0,40.912,40.9328,40.8564,40.8703,65300.0
2010-06-22 13:35:00,58.87,59.22,58.87,59.22,83300.0,40.8773,41.1203,40.8773,41.1203,83300.0
2010-06-22 13:40:00,59.2,60.1,59.2,59.8,772300.0,41.1064,41.7313,41.1064,41.523,772300.0
2010-06-22 13:45:00,59.81,59.9,59.41,59.67,572900.0,41.53,41.5925,41.2522,41.4328,572900.0
2010-06-22 13:50:00,59.67,59.68,59.18,59.53,397500.0,41.4328,41.4397,41.0925,41.3356,397500.0
2010-06-22 13:55:00,59.53,59.7,59.16,59.58,272500.0,41.3356,41.4536,41.0786,41.3703,272500.0
2010-06-22 14:00:00,59.59,59.6,59.22,59.26,130100.0,41.3772,41.3842,41.1203,41.1481,130100.0
2010-06-22 14:05:00,59.25,59.64,59.23,59.59,178000.0,41.1411,41.4119,41.1272,41.3772,178000.0
2010-06-22 14:10:00,59.59,59.81,59.53,59.71,169400.0,41.3772,41.53,41.3356,41.4605,169400.0
2010-06-22 14:15:00,59.71,59.75,59.5,59.53,83600.0,41.4605,41.4883,41.3147,41.3356,83600.0
2010-06-22 14:20:00,59.5,59.53,59.13,59.14,150400.0,41.3147,41.3356,41.0578,41.0648,150400.0
2010-06-22 14:25:00,59.14,59.23,59.02,59.2,158000.0,41.0648,41.1272,40.9814,41.1064,158000.0
2010-06-22 14:30:00,59.2,59.29,59.05,59.18,66600.0,41.1064,41.1689,41.0023,41.0925,66600.0
2010-06-22 14:35:00,59.19,59.3,59.08,59.11,53800.0,41.0995,41.1758,41.0231,41.0439,53800.0
2010-06-22 14:40:00,59.11,59.11,58.78,58.79,133700.0,41.0439,41.0439,40.8148,40.8217,133700.0
2010-06-22 14:45:00,58.77,58.88,58.59,58.61,156200.0,40.8078,40.8842,40.6829,40.6967,156200.0
2010-06-22 14:50:00,58.61,58.77,58.5,58.64,180200.0,40.6967,40.8078,40.6204,40.7176,180200.0
2010-06-22 14:55:00,58.64,58.66,58.46,58.54,194400.0,40.7176,40.7315,40.5926,40.6481,194400.0
2010-06-22 15:00:00,58.54,58.66,58.45,58.56,228900.0,40.6481,40.7315,40.5856,40.662,228900.0
2010-06-22 15:05:00,58.58,58.63,58.46,58.51,88600.0,40.6759,40.7106,40.5926,40.6273,88600.0
2010-06-22 15:10:00,58.49,58.6,58.37,58.56,125300.0,40.6134,40.6898,40.5301,40.662,125300.0
2010-06-22 15:15:00,58.56,58.76,58.47,58.71,149400.0,40.662,40.8009,40.5995,40.7662,149400.0
2010-06-22 15:20:00,58.72,58.73,58.46,58.51,203800.0,40.7731,40.7801,40.5926,40.6273,203800.0
2010-06-22 15:25:00,58.53,58.62,58.39,58.43,155400.0,40.6412,40.7037,40.544,40.5718,155400.0
2010-06-22 15:30:00,58.42,58.45,58.19,58.39,396700.0,40.5648,40.5856,40.4051,40.544,396700.0
2010-06-22 15:35:00,58.38,58.45,58.3,58.39,184300.0,40.537,40.5856,40.4815,40.544,184300.0
2010-06-22 15:40:00,58.4,58.46,58.28,58.43,307900.0,40.5509,40.5926,40.4676,40.5718,307900.0
2010-06-22 15:45:00,58.44,58.54,58.44,58.51,296200.0,40.5787,40.6481,40.5787,40.6273,296200.0
2010-06-22 15:50:00,58.5,58.52,58.34,58.46,453000.0,40.6204,40.6342,40.5093,40.5926,453000.0
2010-06-22 15:55:00,58.45,58.49,58.25,58.27,983600.0,40.5856,40.6134,40.4468,40.4607,983600.0
2010-06-23 09:30:00,58.23,58.26,57.83,57.88,236400.0,40.4329,40.4537,40.1551,40.1899,236400.0
2010-06-23 09:35:00,57.91,58.2,57.82,58.07,101800.0,40.2107,40.412,40.1482,40.3218,101800.0
2010-06-23 09:40:00,58.07,58.36,57.9,58.24,119500.0,40.3218,40.5231,40.2037,40.4398,119500.0
2010-06-23 09:45:00,58.24,58.31,58.04,58.04,133500.0,40.4398,40.4884,40.3009,40.3009,133500.0
2010-06-23 09:50:00,58.04,58.25,57.93,58.17,115900.0,40.3009,40.4468,40.2246,40.3912,115900.0
2010-06-23 09:55:00,58.19,58.32,58.11,58.3,90700.0,40.4051,40.4954,40.3496,40.4815,90700.0
2010-06-23 10:00:00,58.24,58.29,57.62,57.7,233100.0,40.4398,40.4745,40.0093,40.0649,233100.0
2010-06-23 10:05:00,57.7,57.9,57.44,57.61,121000.0,40.0649,40.2037,39.8843,40.0024,121000.0
2010-06-23 10:10:00,57.61,57.84,57.6,57.79,96200.0,40.0024,40.1621,39.9954,40.1274,96200.0
2010-06-23 10:15:00,57.78,57.85,57.56,57.84,92700.0,40.1204,40.169,39.9677,40.1621,92700.0
2010-06-23 10:20:00,57.83,57.94,57.74,57.91,95900.0,40.1551,40.2315,40.0926,40.2107,95900.0
2010-06-23 10:25:00,57.92,57.93,57.66,57.82,95400.0,40.2176,40.2246,40.0371,40.1482,95400.0
2010-06-23 10:30:00,57.82,58.1,57.79,58.03,270500.0,40.1482,40.3426,40.1274,40.294,270500.0
2010-06-23 10:35:00,58.03,58.05,57.8,57.86,91500.0,40.294,40.3079,40.1343,40.176,91500.0
2010-06-23 10:40:00,57.87,57.87,57.63,57.79,125200.0,40.1829,40.1829,40.0163,40.1274,125200.0
2010-06-23 10:45:00,57.8,58.3,57.75,58.06,193300.0,40.1343,40.4815,40.0996,40.3148,193300.0
2010-06-23 10:50:00,58.06,58.19,57.96,58.01,99400.0,40.3148,40.4051,40.2454,40.2801,99400.0
2010-06-23 10:55:00,58.02,58.1,57.85,57.91,83300.0,40.2871,40.3426,40.169,40.2107,83300.0
2010-06-23 11:00:00,57.93,58.03,57.87,57.95,75300.0,40.2246,40.294,40.1829,40.2385,75300.0
2010-06-23 11:05:00,57.95,58.0,57.85,57.93,75400.0,40.2385,40.2732,40.169,40.2246,75400.0
2010-06-23 11:10:00,57.93,57.96,57.67,57.75,144300.0,40.2246,40.2454,40.044,40.0996,144300.0
2010-06-23 11:15:00,57.75,57.76,57.55,57.62,101500.0,40.0996,40.1065,39.9607,40.0093,101500.0
2010-06-23 11:20:00,57.61,57.64,57.53,57.6,119700.0,40.0024,40.0232,39.9468,39.9954,119700.0
2010-06-23 11:25:00,57.59,57.67,57.52,57.64,137900.0,39.9885,40.044,39.9399,40.0232,137900.0
2010-06-23 11:30:00,57.64,57.75,57.64,57.75,64900.0,40.0232,40.0996,40.0232,40.0996,64900.0
2010-06-23 11:35:00,57.74,57.74,57.57,57.62,82200.0,40.0926,40.0926,39.9746,40.0093,82200.0
2010-06-23 11:40:00,57.63,57.73,57.56,57.71,84900.0,40.0163,40.0857,39.9677,40.0718,84900.0
2010-06-23 11:45:00,57.7,57.81,57.67,57.73,66000.0,40.0649,40.1412,40.044,40.0857,66000.0
2010-06-23 11:50:00,57.73,57.77,57.5,57.51,110700.0,40.0857,40.1135,39.926,39.9329,110700.0
2010-06-23 11:55:00,57.51,57.69,57.51,57.57,62200.0,39.9329,40.0579,39.9329,39.9746,62200.0
2010-06-23 12:00:00,57.57,57.73,57.57,57.71,56800.0,39.9746,40.0857,39.9746,40.0718,56800.0
2010-06-23 12:05:00,57.71,57.87,57.71,57.77,69400.0,40.0718,40.1829,40.0718,40.1135,69400.0
2010-06-23 12:10:00,57.77,57.83,57.59,57.59,39100.0,40.1135,40.1551,39.9885,39.9885,39100.0
2010-06-23 12:15:00,57.59,57.75,57.58,57.74,26200.0,39.9885,40.0996,39.9815,40.0926,26200.0
2010-06-23 12:20:00,57.74,57.82,57.7,57.74,47600.0,40.0926,40.1482,40.0649,40.0926,47600.0
2010-06-23 12:25:00,57.76,57.92,57.75,57.86,39300.0,40.1065,40.2176,40.0996,40.176,39300.0
2010-06-23 12:30:00,57.87,57.95,57.86,57.9,51000.0,40.1829,40.2385,40.176,40.2037,51000.0
2010-06-23 12:35:00,57.9,58.0,57.89,57.97,36900.0,40.2037,40.2732,40.1968,40.2523,36900.0
2010-06-23 12:40:00,57.97,57.99,57.88,57.92,29200.0,40.2523,40.2662,40.1899,40.2176,29200.0
2010-06-23 12:45:00,57.93,58.15,57.92,58.09,46700.0,40.2246,40.3773,40.2176,40.3357,46700.0
2010-06-23 12:50:00,58.1,58.24,58.1,58.1,45400.0,40.3426,40.4398,40.3426,40.3426,45400.0
2010-06-23 12:55:00,58.11,58.18,58.04,58.13,31700.0,40.3496,40.3982,40.3009,40.3634,31700.0
2010-06-23 13:00:00,58.13,58.35,58.13,58.28,114900.0,40.3634,40.5162,40.3634,40.4676,114900.0
2010-06-23 13:05:00,58.29,58.4,58.22,58.35,52400.0,40.4745,40.5509,40.4259,40.5162,52400.0
2010-06-23 13:10:00,58.37,58.51,58.34,58.36,72400.0,40.5301,40.6273,40.5093,40.5231,72400.0
2010-06-23 13:15:00,58.37,58.39,58.2,58.23,43200.0,40.5301,40.544,40.412,40.4329,43200.0
2010-06-23 13:20:00,58.23,58.28,58.19,58.25,60300.0,40.4329,40.4676,40.4051,40.4468,60300.0
2010-06-23 13:25:00,58.25,58.38,58.22,58.29,93300.0,40.4468,40.537,40.4259,40.4745,93300.0
2010-06-23 13:30:00,58.3,58.44,58.28,58.4,32300.0,40.4815,40.5787,40.4676,40.5509,32300.0
2010-06-23 13:35:00,58.4,58.44,58.35,58.39,32400.0,40.5509,40.5787,40.5162,40.544,32400.0
2010-06-23 13:40:00,58.39,58.39,58.26,58.28,50500.0,40.544,40.544,40.4537,40.4676,50500.0
2010-06-23 13:45:00,58.26,58.28,58.16,58.22,56500.0,40.4537,40.4676,40.3843,40.4259,56500.0
2010-06-23 13:50:00,58.21,58.34,58.14,58.27,70800.0,40.419,40.5093,40.3704,40.4607,70800.0
2010-06-23 13:55:00,58.27,58.3,58.23,58.27,39100.0,40.4607,40.4815,40.4329,40.4607,39100.0
2010-06-23 14:00:00,58.26,58.41,58.2,58.4,60300.0,40.4537,40.5579,40.412,40.5509,60300.0
2010-06-23 14:05:00,58.4,58.42,58.35,58.38,45600.0,40.5509,40.5648,40.5162,40.537,45600.0
2010-06-23 14:10:00,58.37,58.38,58.22,58.25,24200.0,40.5301,40.537,40.4259,40.4468,24200.0
2010-06-23 14:15:00,58.25,58.3,58.04,58.18,90800.0,40.4468,40.4815,40.3009,40.3982,90800.0
2010-06-23 14:20:00,58.17,58.19,57.93,57.99,161900.0,40.3912,40.4051,40.2246,40.2662,161900.0
2010-06-23 14:25:00,58.02,58.24,57.92,58.21,106100.0,40.2871,40.4398,40.2176,40.419,106100.0
2010-06-23 14:30:00,58.23,58.74,58.21,58.53,219900.0,40.4329,40.787,40.419,40.6412,219900.0
2010-06-23 14:35:00,58.54,58.66,58.47,58.5,93800.0,40.6481,40.7315,40.5995,40.6204,93800.0
2010-06-23 14:40:00,58.5,58.53,58.28,58.29,72000.0,40.6204,40.6412,40.4676,40.4745,72000.0
2010-06-23 14:45:00,58.28,58.32,58.1,58.13,92000.0,40.4676,40.4954,40.3426,40.3634,92000.0
2010-06-23 14:50:00,58.13,58.22,58.03,58.19,91700.0,40.3634,40.4259,40.294,40.4051,91700.0
2010-06-23 14:55:00,58.19,58.22,57.98,58.08,79100.0,40.4051,40.4259,40.2593,40.3287,79100.0
2010-06-23 15:00:00,58.1,58.27,58.04,58.12,114900.0,40.3426,40.4607,40.3009,40.3565,114900.0
2010-06-23 15:05:00,58.11,58.11,57.83,57.89,89500.0,40.3496,40.3496,40.1551,40.1968,89500.0
2010-06-23 15:10:00,57.9,58.15,57.89,58.02,101200.0,40.2037,40.3773,40.1968,40.2871,101200.0
2010-06-23 15:15:00,58.04,58.15,57.97,58.06,365500.0,40.3009,40.3773,40.2523,40.3148,365500.0
2010-06-23 15:20:00,58.06,58.19,57.97,58.19,108300.0,40.3148,40.4051,40.2523,40.4051,108300.0
2010-06-23 15:25:00,58.16,58.31,58.13,58.25,66200.0,40.3843,40.4884,40.3634,40.4468,66200.0
2010-06-23 15:30:00,58.24,58.25,58.03,58.14,174300.0,40.4398,40.4468,40.294,40.3704,174300.0
2010-06-23 15:35:00,58.14,58.43,58.13,58.43,93700.0,40.3704,40.5718,40.3634,40.5718,93700.0
2010-06-23 15:40:00,58.41,58.52,58.24,58.52,153200.0,40.5579,40.6342,40.4398,40.6342,153200.0
2010-06-23 15:45:00,58.51,58.59,58.45,58.48,178800.0,40.6273,40.6829,40.5856,40.6065,178800.0
2010-06-23 15:50:00,58.48,58.6,58.38,58.46,150200.0,40.6065,40.6898,40.537,40.5926,150200.0
2010-06-23 15:55:00,58.46,58.46,58.25,58.33,274200.0,40.5926,40.5926,40.4468,40.5023,274200.0
2010-06-24 09:30:00,58.04,58.1,57.85,58.07,124000.0,40.3009,40.3426,40.169,40.3218,124000.0
2010-06-24 09:35:00,58.06,58.31,58.05,58.05,79900.0,40.3148,40.4884,40.3079,40.3079,79900.0
2010-06-24 09:40:00,58.05,58.08,57.83,57.9,144400.0,40.3079,40.3287,40.1551,40.2037,144400.0
2010-06-24 09:45:00,57.89,58.11,57.8,58.03,106100.0,40.1968,40.3496,40.1343,40.294,106100.0
2010-06-24 09:50:00,58.01,58.08,57.87,57.95,139900.0,40.2801,40.3287,40.1829,40.2385,139900.0
2010-06-24 09:55:00,57.97,57.97,57.43,57.57,139800.0,40.2523,40.2523,39.8774,39.9746,139800.0
2010-06-24 10:00:00,57.59,57.87,57.59,57.75,124100.0,39.9885,40.1829,39.9885,40.0996,124100.0
2010-06-24 10:05:00,57.76,57.94,57.64,57.83,83600.0,40.1065,40.2315,40.0232,40.1551,83600.0
2010-06-24 10:10:00,57.81,57.91,57.7,57.74,58100.0,40.1412,40.2107,40.0649,40.0926,58100.0
2010-06-24 10:15:00,57.74,57.95,57.64,57.85,75000.0,40.0926,40.2385,40.0232,40.169,75000.0
2010-06-24 10:20:00,57.88,58.04,57.87,57.99,64200.0,40.1899,40.3009,40.1829,40.2662,64200.0
2010-06-24 10:25:00,58.0,58.13,57.95,58.05,109800.0,40.2732,40.3634,40.2385,40.3079,109800.0
2010-06-24 10:30:00,58.07,58.13,57.85,57.87,85100.0,40.3218,40.3634,40.169,40.1829,85100.0
2010-06-24 10:35:00,57.88,57.9,57.72,57.83,89500.0,40.1899,40.2037,40.0788,40.1551,89500.0
2010-06-24 10:40:00,57.83,57.86,57.58,57.59,60700.0,40.1551,40.176,39.9815,39.9885,60700.0
2010-06-24 10:45:00,57.61,57.71,57.51,57.68,65000.0,40.0024,40.0718,39.9329,40.051,65000.0
2010-06-24 10:50:00,57.67,57.74,57.5,57.5,65600.0,40.044,40.0926,39.926,39.926,65600.0
2010-06-24 10:55:00,57.5,57.83,57.43,57.81,114600.0,39.926,40.1551,39.8774,40.1412,114600.0
2010-06-24 11:00:00,57.82,57.82,57.51,57.6,49100.0,40.1482,40.1482,39.9329,39.9954,49100.0
2010-06-24 11:05:00,57.57,57.58,57.27,57.49,197100.0,39.9746,39.9815,39.7663,39.919,197100.0
2010-06-24 11:10:00,57.49,57.5,57.34,57.37,72800.0,39.919,39.926,39.8149,39.8357,72800.0
2010-06-24 11:15:00,57.37,57.53,57.33,57.46,128300.0,39.8357,39.9468,39.808,39.8982,128300.0
2010-06-24 11:20:00,57.45,57.49,57.25,57.38,104500.0,39.8913,39.919,39.7524,39.8427,104500.0
2010-06-24 11:25:00,57.37,57.57,57.37,57.45,72800.0,39.8357,39.9746,39.8357,39.8913,72800.0
2010-06-24 11:30:00,57.47,57.52,57.39,57.46,80500.0,39.9052,39.9399,39.8496,39.8982,80500.0
2010-06-24 11:35:00,57.48,57.65,57.42,57.59,63400.0,39.9121,40.0301,39.8704,39.9885,63400.0
2010-06-24 11:40:00,57.58,57.72,57.56,57.62,95000.0,39.9815,40.0788,39.9677,40.0093,95000.0
2010-06-24 11:45:00,57.62,57.78,57.62,57.78,56800.0,40.0093,40.1204,40.0093,40.1204,56800.0
2010-06-24 11:50:00,57.78,57.78,57.57,57.71,57200.0,40.1204,40.1204,39.9746,40.0718,57200.0
2010-06-24 11:55:00,57.7,57.79,57.55,57.62,226900.0,40.0649,40.1274,39.9607,40.0093,226900.0
2010-06-24 12:00:00,57.62,57.94,57.6,57.8,197400.0,40.0093,40.2315,39.9954,40.1343,197400.0
2010-06-24 12:05:00,57.8,57.96,57.66,57.72,82500.0,40.1343,40.2454,40.0371,40.0788,82500.0
2010-06-24 12:10:00,57.73,57.77,57.58,57.61,55500.0,40.0857,40.1135,39.9815,40.0024,55500.0
2010-06-24 12:15:00,57.61,57.63,57.44,57.44,49800.0,40.0024,40.0163,39.8843,39.8843,49800.0
2010-06-24 12:20:00,57.44,57.59,57.43,57.47,64400.0,39.8843,39.9885,39.8774,39.9052,64400.0
2010-06-24 12:25:00,57.47,57.52,57.27,57.29,78500.0,39.9052,39.9399,39.7663,39.7802,78500.0
2010-06-24 12:30:00,57.29,57.4,57.22,57.37,67700.0,39.7802,39.8566,39.7316,39.8357,67700.0
2010-06-24 12:35:00,57.34,57.37,57.22,57.22,36900.0,39.8149,39.8357,39.7316,39.7316,36900.0
2010-06-24 12:40:00,57.22,57.37,57.19,57.2,43500.0,39.7316,39.8357,39.7107,39.7177,43500.0
2010-06-24 12:45:00,57.2,57.32,57.15,57.24,41700.0,39.7177,39.801,39.683,39.7455,41700.0
2010-06-24 12:50:00,57.25,57.31,57.2,57.26,54300.0,39.7524,39.7941,39.7177,39.7593,54300.0
2010-06-24 12:55:00,57.27,57.37,57.26,57.27,34400.0,39.7663,39.8357,39.7593,39.7663,34400.0
2010-06-24 13:00:00,57.28,57.38,57.19,57.33,54500.0,39.7732,39.8427,39.7107,39.808,54500.0
2010-06-24 13:05:00,57.33,57.34,57.22,57.32,56600.0,39.808,39.8149,39.7316,39.801,56600.0
2010-06-24 13:10:00,57.33,57.51,57.3,57.49,90100.0,39.808,39.9329,39.7871,39.919,90100.0
2010-06-24 13:15:00,57.49,57.5,57.37,57.38,73300.0,39.919,39.926,39.8357,39.8427,73300.0
2010-06-24 13:20:00,57.39,57.4,57.2,57.22,82200.0,39.8496,39.8566,39.7177,39.7316,82200.0
2010-06-24 13:25:00,57.22,57.29,57.14,57.21,72600.0,39.7316,39.7802,39.676,39.7246,72600.0
2010-06-24 13:30:00,57.2,57.49,57.18,57.48,75100.0,39.7177,39.919,39.7038,39.9121,75100.0
2010-06-24 13:35:00,57.47,57.57,57.39,57.39,64100.0,39.9052,39.9746,39.8496,39.8496,64100.0
2010-06-24 13:40:00,57.38,57.43,57.28,57.4,31600.0,39.8427,39.8774,39.7732,39.8566,31600.0
2010-06-24 13:45:00,57.42,57.53,57.38,57.51,36100.0,39.8704,39.9468,39.8427,39.9329,36100.0
2010-06-24 13:50:00,57.53,57.63,57.45,57.53,60800.0,39.9468,40.0163,39.8913,39.9468,60800.0
2010-06-24 13:55:00,57.52,57.72,57.52,57.63,55500.0,39.9399,40.0788,39.9399,40.0163,55500.0
2010-06-24 14:00:00,57.62,57.69,57.47,57.51,71100.0,40.0093,40.0579,39.9052,39.9329,71100.0
2010-06-24 14:05:00,57.49,57.59,57.46,57.54,44400.0,39.919,39.9885,39.8982,39.9538,44400.0
2010-06-24 14:10:00,57.54,57.54,57.38,57.4,58500.0,39.9538,39.9538,39.8427,39.8566,58500.0
2010-06-24 14:15:00,57.39,57.45,57.33,57.42,33700.0,39.8496,39.8913,39.808,39.8704,33700.0
2010-06-24 14:20:00,57.42,57.43,57.32,57.43,39600.0,39.8704,39.8774,39.801,39.8774,39600.0
2010-06-24 14:25:00,57.43,57.54,57.43,57.48,45300.0,39.8774,39.9538,39.8774,39.9121,45300.0
2010-06-24 14:30:00,57.47,57.47,57.27,57.29,61700.0,39.9052,39.9052,39.7663,39.7802,61700.0
2010-06-24 14:35:00,57.29,57.37,57.2,57.27,88600.0,39.7802,39.8357,39.7177,39.7663,88600.0
2010-06-24 14:40:00,57.27,57.36,57.24,57.34,52500.0,39.7663,39.8288,39.7455,39.8149,52500.0
2010-06-24 14:45:00,57.34,57.41,57.2,57.2,65000.0,39.8149,39.8635,39.7177,39.7177,65000.0
2010-06-24 14:50:00,57.22,57.24,57.13,57.16,62600.0,39.7316,39.7455,39.6691,39.6899,62600.0
2010-06-24 14:55:00,57.16,57.22,57.05,57.18,65600.0,39.6899,39.7316,39.6135,39.7038,65600.0
2010-06-24 15:00:00,57.17,57.36,57.16,57.23,124500.0,39.6969,39.8288,39.6899,39.7385,124500.0
2010-06-24 15:05:00,57.23,57.28,57.07,57.08,77200.0,39.7385,39.7732,39.6274,39.6344,77200.0
2010-06-24 15:10:00,57.08,57.14,56.87,56.98,285000.0,39.6344,39.676,39.4885,39.5649,285000.0
2010-06-24 15:15:00,56.98,57.07,56.87,56.91,178900.0,39.5649,39.6274,39.4885,39.5163,178900.0
2010-06-24 15:20:00,56.92,57.02,56.88,56.94,93200.0,39.5233,39.5927,39.4955,39.5371,93200.0
2010-06-24 15:25:00,56.93,57.2,56.93,57.13,116200.0,39.5302,39.7177,39.5302,39.6691,116200.0
2010-06-24 15:30:00,57.12,57.17,57.0,57.12,85900.0,39.6621,39.6969,39.5788,39.6621,85900.0
2010-06-24 15:35:00,57.12,57.2,57.0,57.06,98800.0,39.6621,39.7177,39.5788,39.6205,98800.0
2010-06-24 15:40:00,57.06,57.14,56.98,57.1,155500.0,39.6205,39.676,39.5649,39.6482,155500.0
2010-06-24 15:45:00,57.11,57.15,57.01,57.14,233400.0,39.6552,39.683,39.5858,39.676,233400.0
2010-06-24 15:50:00,57.14,57.19,57.05,57.14,265500.0,39.676,39.7107,39.6135,39.676,265500.0
2010-06-24 15:55:00,57.13,57.18,56.97,57.14,518600.0,39.6691,39.7038,39.558,39.676,518600.0
2010-06-25 09:30:00,57.37,57.76,57.3,57.72,304800.0,39.8357,40.1065,39.7871,40.0788,304800.0
2010-06-25 09:35:00,57.72,57.73,57.3,57.69,249000.0,40.0788,40.0857,39.7871,40.0579,249000.0
2010-06-25 09:40:00,57.69,57.82,57.35,57.41,206800.0,40.0579,40.1482,39.8218,39.8635,206800.0
2010-06-25 09:45:00,57.4,57.46,57.3,57.38,147500.0,39.8566,39.8982,39.7871,39.8427,147500.0
2010-06-25 09:50:00,57.38,57.38,57.14,57.29,154200.0,39.8427,39.8427,39.676,39.7802,154200.0
2010-06-25 09:55:00,57.29,57.59,57.23,57.39,174300.0,39.7802,39.9885,39.7385,39.8496,174300.0
2010-06-25 10:00:00,57.38,57.76,57.31,57.62,150400.0,39.8427,40.1065,39.7941,40.0093,150400.0
2010-06-25 10:05:00,57.62,57.98,57.54,57.9,170100.0,40.0093,40.2593,39.9538,40.2037,170100.0
2010-06-25 10:10:00,57.91,58.04,57.81,57.87,183500.0,40.2107,40.3009,40.1412,40.1829,183500.0
2010-06-25 10:15:00,57.88,57.93,57.6,57.65,125700.0,40.1899,40.2246,39.9954,40.0301,125700.0
2010-06-25 10:20:00,57.67,57.76,57.39,57.4,113700.0,40.044,40.1065,39.8496,39.8566,113700.0
2010-06-25 10:25:00,57.39,57.49,57.3,57.46,89000.0,39.8496,39.919,39.7871,39.8982,89000.0
2010-06-25 10:30:00,57.48,57.55,57.25,57.38,85800.0,39.9121,39.9607,39.7524,39.8427,85800.0
2010-06-25 10:35:00,57.38,57.42,57.1,57.15,112300.0,39.8427,39.8704,39.6482,39.683,112300.0
2010-06-25 10:40:00,57.16,57.21,57.08,57.18,112700.0,39.6899,39.7246,39.6344,39.7038,112700.0
2010-06-25 10:45:00,57.2,57.26,57.11,57.15,139300.0,39.7177,39.7593,39.6552,39.683,139300.0
2010-06-25 10:50:00,57.16,57.24,56.88,56.93,134600.0,39.6899,39.7455,39.4955,39.5302,134600.0
2010-06-25 10:55:00,56.94,57.09,56.88,56.93,97900.0,39.5371,39.6413,39.4955,39.5302,97900.0
2010-06-25 11:00:00,56.91,57.11,56.91,57.07,83900.0,39.5163,39.6552,39.5163,39.6274,83900.0
2010-06-25 11:05:00,57.06,57.17,57.01,57.05,83200.0,39.6205,39.6969,39.5858,39.6135,83200.0
2010-06-25 11:10:00,57.04,57.05,56.84,56.95,118900.0,39.6066,39.6135,39.4677,39.5441,118900.0
2010-06-25 11:15:00,56.95,56.96,56.79,56.89,125400.0,39.5441,39.551,39.433,39.5024,125400.0
2010-06-25 11:20:00,56.87,56.87,56.65,56.73,167900.0,39.4885,39.4885,39.3358,39.3913,167900.0
2010-06-25 11:25:00,56.73,57.04,56.67,57.0,111100.0,39.3913,39.6066,39.3497,39.5788,111100.0
2010-06-25 11:30:00,57.0,57.06,56.96,56.99,101400.0,39.5788,39.6205,39.551,39.5719,101400.0
2010-06-25 11:35:00,56.99,57.05,56.87,56.91,110600.0,39.5719,39.6135,39.4885,39.5163,110600.0
2010-06-25 11:40:00,56.9,56.96,56.78,56.84,73700.0,39.5094,39.551,39.426,39.4677,73700.0
2010-06-25 11:45:00,56.85,57.18,56.8,57.16,105300.0,39.4747,39.7038,39.4399,39.6899,105300.0
2010-06-25 11:50:00,57.18,57.34,57.11,57.22,186600.0,39.7038,39.8149,39.6552,39.7316,186600.0
2010-06-25 11:55:00,57.22,57.24,57.1,57.13,135500.0,39.7316,39.7455,39.6482,39.6691,135500.0
2010-06-25 12:00:00,57.13,57.29,57.13,57.28,113100.0,39.6691,39.7802,39.6691,39.7732,113100.0
2010-06-25 12:05:00,57.29,57.39,57.24,57.37,118200.0,39.7802,39.8496,39.7455,39.8357,118200.0
2010-06-25 12:10:00,57.36,57.53,57.31,57.46,161700.0,39.8288,39.9468,39.7941,39.8982,161700.0
2010-06-25 12:15:00,57.46,57.47,57.24,57.38,117600.0,39.8982,39.9052,39.7455,39.8427,117600.0
2010-06-25 12:20:00,57.39,57.53,57.32,57.46,140400.0,39.8496,39.9468,39.801,39.8982,140400.0
2010-06-25 12:25:00,57.45,57.5,57.33,57.39,102600.0,39.8913,39.926,39.808,39.8496,102600.0
2010-06-25 12:30:00,57.38,57.44,57.26,57.33,132000.0,39.8427,39.8843,39.7593,39.808,132000.0
2010-06-25 12:35:00,57.32,57.36,57.14,57.17,121700.0,39.801,39.8288,39.676,39.6969,121700.0
2010-06-25 12:40:00,57.17,57.26,57.17,57.22,113000.0,39.6969,39.7593,39.6969,39.7316,113000.0
2010-06-25 12:45:00,57.21,57.26,57.19,57.19,76900.0,39.7246,39.7593,39.7107,39.7107,76900.0
2010-06-25 12:50:00,57.19,57.19,56.95,56.97,127100.0,39.7107,39.7107,39.5441,39.558,127100.0
2010-06-25 12:55:00,56.97,57.03,56.96,56.97,96800.0,39.558,39.5996,39.551,39.558,96800.0
2010-06-25 13:00:00,56.99,57.16,56.96,57.14,94300.0,39.5719,39.6899,39.551,39.676,94300.0
2010-06-25 13:05:00,57.15,57.47,57.15,57.45,134200.0,39.683,39.9052,39.683,39.8913,134200.0
2010-06-25 13:10:00,57.45,57.46,57.19,57.19,165800.0,39.8913,39.8982,39.7107,39.7107,165800.0
2010-06-25 13:15:00,57.21,57.32,57.18,57.3,167300.0,39.7246,39.801,39.7038,39.7871,167300.0
2010-06-25 13:20:00,57.29,57.47,57.28,57.44,295100.0,39.7802,39.9052,39.7732,39.8843,295100.0
2010-06-25 13:25:00,57.44,57.5,57.38,57.5,179500.0,39.8843,39.926,39.8427,39.926,179500.0
2010-06-25 13:30:00,57.51,57.69,57.5,57.67,384700.0,39.9329,40.0579,39.926,40.044,384700.0
2010-06-25 13:35:00,57.68,57.82,57.65,57.75,183300.0,40.051,40.1482,40.0301,40.0996,183300.0
2010-06-25 13:40:00,57.75,57.83,57.67,57.83,121000.0,40.0996,40.1551,40.044,40.1551,121000.0
2010-06-25 13:45:00,57.83,57.96,57.81,57.96,174400.0,40.1551,40.2454,40.1412,40.2454,174400.0
2010-06-25 13:50:00,57.95,58.15,57.88,58.15,340800.0,40.2385,40.3773,40.1899,40.3773,340800.0
2010-06-25 13:55:00,58.15,58.38,58.15,58.31,270800.0,40.3773,40.537,40.3773,40.4884,270800.0
2010-06-25 14:00:00,58.31,58.5,58.23,58.45,240200.0,40.4884,40.6204,40.4329,40.5856,240200.0
2010-06-25 14:05:00,58.46,58.48,58.1,58.13,174300.0,40.5926,40.6065,40.3426,40.3634,174300.0
2010-06-25 14:10:00,58.14,58.19,58.08,58.19,111200.0,40.3704,40.4051,40.3287,40.4051,111200.0
2010-06-25 14:15:00,58.19,58.2,58.12,58.19,99100.0,40.4051,40.412,40.3565,40.4051,99100.0
2010-06-25 14:20:00,58.19,58.25,58.09,58.18,139300.0,40.4051,40.4468,40.3357,40.3982,139300.0
2010-06-25 14:25:00,58.17,58.2,58.03,58.03,124500.0,40.3912,40.412,40.294,40.294,124500.0
2010-06-25 14:30:00,58.03,58.05,57.85,58.02,122800.0,40.294,40.3079,40.169,40.2871,122800.0
2010-06-25 14:35:00,58.03,58.04,57.96,58.03,72000.0,40.294,40.3009,40.2454,40.294,72000.0
2010-06-25 14:40:00,58.03,58.15,57.99,57.99,111300.0,40.294,40.3773,40.2662,40.2662,111300.0
2010-06-25 14:45:00,57.99,58.01,57.85,57.93,112200.0,40.2662,40.2801,40.169,40.2246,112200.0
2010-06-25 14:50:00,57.93,58.06,57.92,57.99,69600.0,40.2246,40.3148,40.2176,40.2662,69600.0
2010-06-25 14:55:00,57.99,57.99,57.69,57.8,273000.0,40.2662,40.2662,40.0579,40.1343,273000.0
2010-06-25 15:00:00,57.79,57.88,57.47,57.58,298100.0,40.1274,40.1899,39.9052,39.9815,298100.0
2010-06-25 15:05:00,57.58,57.71,57.56,57.69,126000.0,39.9815,40.0718,39.9677,40.0579,126000.0
2010-06-25 15:10:00,57.71,57.83,57.71,57.75,178500.0,40.0718,40.1551,40.0718,40.0996,178500.0
2010-06-25 15:15:00,57.75,57.76,57.49,57.61,218100.0,40.0996,40.1065,39.919,40.0024,218100.0
2010-06-25 15:20:00,57.62,57.76,57.6,57.72,269500.0,40.0093,40.1065,39.9954,40.0788,269500.0
2010-06-25 15:25:00,57.72,57.77,57.64,57.71,270600.0,40.0788,40.1135,40.0232,40.0718,270600.0
2010-06-25 15:30:00,57.71,57.98,57.64,57.95,245400.0,40.0718,40.2593,40.0232,40.2385,245400.0
2010-06-25 15:35:00,57.95,57.96,57.78,57.85,202900.0,40.2385,40.2454,40.1204,40.169,202900.0
2010-06-25 15:40:00,57.85,57.89,57.66,57.77,386700.0,40.169,40.1968,40.0371,40.1135,386700.0
2010-06-25 15:45:00,57.77,57.84,57.63,57.75,909300.0,40.1135,40.1621,40.0163,40.0996,909300.0
2010-06-25 15:50:00,57.75,57.75,57.55,57.73,582400.0,40.0996,40.0996,39.9607,40.0857,582400.0
2010-06-25 15:55:00,57.71,57.96,57.7,57.93,1312600.0,40.0718,40.2454,40.0649,40.2246,1312600.0
2010-06-28 09:30:00,57.85,58.29,57.66,57.76,266100.0,40.169,40.4745,40.0371,40.1065,266100.0
2010-06-28 09:35:00,57.78,57.87,57.54,57.78,369000.0,40.1204,40.1829,39.9538,40.1204,369000.0
2010-06-28 09:40:00,57.86,57.9,57.61,57.81,118400.0,40.176,40.2037,40.0024,40.1412,118400.0
2010-06-28 09:45:00,57.81,57.88,57.74,57.78,208500.0,40.1412,40.1899,40.0926,40.1204,208500.0
2010-06-28 09:50:00,57.82,57.92,57.7,57.83,105600.0,40.1482,40.2176,40.0649,40.1551,105600.0
2010-06-28 09:55:00,57.81,57.83,57.46,57.47,286700.0,40.1412,40.1551,39.8982,39.9052,286700.0
2010-06-28 10:00:00,57.48,57.63,57.35,57.37,165400.0,39.9121,40.0163,39.8218,39.8357,165400.0
2010-06-28 10:05:00,57.38,57.45,57.29,57.43,186000.0,39.8427,39.8913,39.7802,39.8774,186000.0
2010-06-28 10:10:00,57.43,57.64,57.32,57.56,151000.0,39.8774,40.0232,39.801,39.9677,151000.0
2010-06-28 10:15:00,57.56,57.74,57.42,57.43,150700.0,39.9677,40.0926,39.8704,39.8774,150700.0
2010-06-28 10:20:00,57.43,57.54,57.37,57.39,255200.0,39.8774,39.9538,39.8357,39.8496,255200.0
2010-06-28 10:25:00,57.4,57.47,57.3,57.43,192800.0,39.8566,39.9052,39.7871,39.8774,192800.0
2010-06-28 10:30:00,57.44,57.48,57.19,57.25,118200.0,39.8843,39.9121,39.7107,39.7524,118200.0
2010-06-28 10:35:00,57.25,57.27,57.08,57.13,125600.0,39.7524,39.7663,39.6344,39.6691,125600.0
2010-06-28 10:40:00,57.13,57.34,57.07,57.21,123100.0,39.6691,39.8149,39.6274,39.7246,123100.0
2010-06-28 10:45:00,57.2,57.32,57.13,57.27,90200.0,39.7177,39.801,39.6691,39.7663,90200.0
2010-06-28 10:50:00,57.27,57.36,57.19,57.31,117500.0,39.7663,39.8288,39.7107,39.7941,117500.0
2010-06-28 10:55:00,57.32,57.43,57.27,57.37,55600.0,39.801,39.8774,39.7663,39.8357,55600.0
2010-06-28 11:00:00,57.4,57.44,57.3,57.41,76900.0,39.8566,39.8843,39.7871,39.8635,76900.0
2010-06-28 11:05:00,57.4,57.54,57.4,57.44,53300.0,39.8566,39.9538,39.8566,39.8843,53300.0
2010-06-28 11:10:00,57.45,57.47,57.34,57.41,65800.0,39.8913,39.9052,39.8149,39.8635,65800.0
2010-06-28 11:15:00,57.42,57.49,57.38,57.4,79600.0,39.8704,39.919,39.8427,39.8566,79600.0
2010-06-28 11:20:00,57.39,57.5,57.26,57.31,147900.0,39.8496,39.926,39.7593,39.7941,147900.0
2010-06-28 11:25:00,57.32,57.47,57.32,57.43,84300.0,39.801,39.9052,39.801,39.8774,84300.0
2010-06-28 11:30:00,57.44,57.54,57.44,57.47,76200.0,39.8843,39.9538,39.8843,39.9052,76200.0
2010-06-28 11:35:00,57.5,57.69,57.5,57.6,67300.0,39.926,40.0579,39.926,39.9954,67300.0
2010-06-28 11:40:00,57.61,57.73,57.55,57.64,54900.0,40.0024,40.0857,39.9607,40.0232,54900.0
2010-06-28 11:45:00,57.64,57.71,57.54,57.67,37500.0,40.0232,40.0718,39.9538,40.044,37500.0
2010-06-28 11:50:00,57.68,57.7,57.63,57.67,42500.0,40.051,40.0649,40.0163,40.044,42500.0
2010-06-28 11:55:00,57.67,57.74,57.63,57.66,55100.0,40.044,40.0926,40.0163,40.0371,55100.0
2010-06-28 12:00:00,57.66,57.8,57.65,57.68,280600.0,40.0371,40.1343,40.0301,40.051,280600.0
2010-06-28 12:05:00,57.67,57.77,57.65,57.75,67200.0,40.044,40.1135,40.0301,40.0996,67200.0
2010-06-28 12:10:00,57.74,57.81,57.67,57.75,59100.0,40.0926,40.1412,40.044,40.0996,59100.0
2010-06-28 12:15:00,57.74,57.76,57.68,57.75,81300.0,40.0926,40.1065,40.051,40.0996,81300.0
2010-06-28 12:20:00,57.74,57.81,57.7,57.81,41700.0,40.0926,40.1412,40.0649,40.1412,41700.0
2010-06-28 12:25:00,57.82,57.87,57.78,57.84,42500.0,40.1482,40.1829,40.1204,40.1621,42500.0
2010-06-28 12:30:00,57.84,57.85,57.68,57.73,40600.0,40.1621,40.169,40.051,40.0857,40600.0
2010-06-28 12:35:00,57.74,57.74,57.57,57.59,63500.0,40.0926,40.0926,39.9746,39.9885,63500.0
2010-06-28 12:40:00,57.59,57.71,57.52,57.66,57600.0,39.9885,40.0718,39.9399,40.0371,57600.0
2010-06-28 12:45:00,57.67,57.69,57.49,57.61,44900.0,40.044,40.0579,39.919,40.0024,44900.0
2010-06-28 12:50:00,57.62,57.75,57.53,57.74,63800.0,40.0093,40.0996,39.9468,40.0926,63800.0
2010-06-28 12:55:00,57.74,57.8,57.69,57.72,73000.0,40.0926,40.1343,40.0579,40.0788,73000.0
2010-06-28 13:00:00,57.72,57.73,57.51,57.54,49800.0,40.0788,40.0857,39.9329,39.9538,49800.0
2010-06-28 13:05:00,57.55,57.61,57.48,57.52,57000.0,39.9607,40.0024,39.9121,39.9399,57000.0
2010-06-28 13:10:00,57.51,57.53,57.42,57.43,87800.0,39.9329,39.9468,39.8704,39.8774,87800.0
2010-06-28 13:15:00,57.42,57.46,57.33,57.38,86400.0,39.8704,39.8982,39.808,39.8427,86400.0
2010-06-28 13:20:00,57.38,57.43,57.31,57.37,74800.0,39.8427,39.8774,39.7941,39.8357,74800.0
2010-06-28 13:25:00,57.38,57.51,57.36,57.46,48700.0,39.8427,39.9329,39.8288,39.8982,48700.0
2010-06-28 13:30:00,57.46,57.47,57.37,57.42,65600.0,39.8982,39.9052,39.8357,39.8704,65600.0
2010-06-28 13:35:00,57.43,57.52,57.4,57.51,56600.0,39.8774,39.9399,39.8566,39.9329,56600.0
2010-06-28 13:40:00,57.51,57.55,57.44,57.53,52100.0,39.9329,39.9607,39.8843,39.9468,52100.0
2010-06-28 13:45:00,57.53,57.7,57.53,57.69,65400.0,39.9468,40.0649,39.9468,40.0579,65400.0
2010-06-28 13:50:00,57.69,57.75,57.6,57.61,44800.0,40.0579,40.0996,39.9954,40.0024,44800.0
2010-06-28 13:55:00,57.61,57.69,57.6,57.62,36700.0,40.0024,40.0579,39.9954,40.0093,36700.0
2010-06-28 14:00:00,57.61,57.65,57.54,57.6,57300.0,40.0024,40.0301,39.9538,39.9954,57300.0
2010-06-28 14:05:00,57.61,57.69,57.55,57.66,61500.0,40.0024,40.0579,39.9607,40.0371,61500.0
2010-06-28 14:10:00,57.68,57.8,57.67,57.78,52000.0,40.051,40.1343,40.044,40.1204,52000.0
2010-06-28 14:15:00,57.78,57.8,57.67,57.68,34000.0,40.1204,40.1343,40.044,40.051,34000.0
2010-06-28 14:20:00,57.68,57.76,57.63,57.64,50200.0,40.051,40.1065,40.0163,40.0232,50200.0
2010-06-28 14:25:00,57.63,57.72,57.57,57.58,49100.0,40.0163,40.0788,39.9746,39.9815,49100.0
2010-06-28 14:30:00,57.58,57.66,57.56,57.58,69100.0,39.9815,40.0371,39.9677,39.9815,69100.0
2010-06-28 14:35:00,57.57,57.79,57.54,57.71,92600.0,39.9746,40.1274,39.9538,40.0718,92600.0
2010-06-28 14:40:00,57.73,57.9,57.73,57.87,77400.0,40.0857,40.2037,40.0857,40.1829,77400.0
2010-06-28 14:45:00,57.87,57.9,57.75,57.83,44500.0,40.1829,40.2037,40.0996,40.1551,44500.0
2010-06-28 14:50:00,57.82,57.87,57.67,57.68,65700.0,40.1482,40.1829,40.044,40.051,65700.0
2010-06-28 14:55:00,57.68,57.79,57.67,57.75,81600.0,40.051,40.1274,40.044,40.0996,81600.0
2010-06-28 15:00:00,57.76,57.79,57.71,57.74,81400.0,40.1065,40.1274,40.0718,40.0926,81400.0
2010-06-28 15:05:00,57.74,57.83,57.71,57.73,50100.0,40.0926,40.1551,40.0718,40.0857,50100.0
2010-06-28 15:10:00,57.73,57.75,57.61,57.61,111200.0,40.0857,40.0996,40.0024,40.0024,111200.0
2010-06-28 15:15:00,57.62,57.67,57.57,57.67,90800.0,40.0093,40.044,39.9746,40.044,90800.0
2010-06-28 15:20:00,57.68,57.68,57.51,57.52,66700.0,40.051,40.051,39.9329,39.9399,66700.0
2010-06-28 15:25:00,57.51,57.52,57.38,57.45,81900.0,39.9329,39.9399,39.8427,39.8913,81900.0
2010-06-28 15:30:00,57.44,57.57,57.38,57.53,113600.0,39.8843,39.9746,39.8427,39.9468,113600.0
2010-06-28 15:35:00,57.53,57.71,57.52,57.66,133900.0,39.9468,40.0718,39.9399,40.0371,133900.0
2010-06-28 15:40:00,57.66,57.76,57.59,57.71,107900.0,40.0371,40.1065,39.9885,40.0718,107900.0
2010-06-28 15:45:00,57.71,57.71,57.58,57.61,271300.0,40.0718,40.0718,39.9815,40.0024,271300.0
2010-06-28 15:50:00,57.61,57.62,57.43,57.47,350300.0,40.0024,40.0093,39.8774,39.9052,350300.0
2010-06-28 15:55:00,57.47,57.5,57.34,57.36,473700.0,39.9052,39.926,39.8149,39.8288,473700.0
2010-06-29 09:30:00,56.23,56.41,55.62,55.89,422300.0,39.0441,39.1691,38.6206,38.8081,422300.0
2010-06-29 09:35:00,55.89,56.16,55.81,56.04,179400.0,38.8081,38.9955,38.7525,38.9122,179400.0
2010-06-29 09:40:00,56.03,56.58,56.0,56.36,389500.0,38.9053,39.2872,38.8844,39.1344,389500.0
2010-06-29 09:45:00,56.34,56.38,56.01,56.17,420300.0,39.1205,39.1483,38.8914,39.0025,420300.0
2010-06-29 09:50:00,56.17,56.17,55.81,55.81,222800.0,39.0025,39.0025,38.7525,38.7525,222800.0
2010-06-29 09:55:00,55.81,55.96,55.67,55.84,335200.0,38.7525,38.8567,38.6553,38.7733,335200.0
2010-06-29 10:00:00,55.79,55.85,55.37,55.46,351900.0,38.7386,38.7803,38.447,38.5095,351900.0
2010-06-29 10:05:00,55.45,55.69,55.33,55.66,145100.0,38.5025,38.6692,38.4192,38.6484,145100.0
2010-06-29 10:10:00,55.66,55.85,55.62,55.82,141400.0,38.6484,38.7803,38.6206,38.7595,141400.0
2010-06-29 10:15:00,55.84,55.84,55.52,55.52,160500.0,38.7733,38.7733,38.5511,38.5511,160500.0
2010-06-29 10:20:00,55.52,55.52,55.35,55.43,122000.0,38.5511,38.5511,38.4331,38.4887,122000.0
2010-06-29 10:25:00,55.43,55.43,55.14,55.19,158100.0,38.4887,38.4887,38.2873,38.322,158100.0
2010-06-29 10:30:00,55.19,55.43,55.17,55.39,169400.0,38.322,38.4887,38.3081,38.4609,169400.0
2010-06-29 10:35:00,55.38,55.48,55.26,55.43,163200.0,38.4539,38.5234,38.3706,38.4887,163200.0
2010-06-29 10:40:00,55.42,55.5,55.39,55.4,121200.0,38.4817,38.5373,38.4609,38.4678,121200.0
2010-06-29 10:45:00,55.42,55.5,55.4,55.48,163800.0,38.4817,38.5373,38.4678,38.5234,163800.0
2010-06-29 10:50:00,55.5,55.69,55.42,55.6,122300.0,38.5373,38.6692,38.4817,38.6067,122300.0
2010-06-29 10:55:00,55.6,55.69,55.51,55.58,93000.0,38.6067,38.6692,38.5442,38.5928,93000.0
2010-06-29 11:00:00,55.57,55.59,55.45,55.56,65600.0,38.5859,38.5998,38.5025,38.5789,65600.0
2010-06-29 11:05:00,55.55,55.67,55.47,55.65,99000.0,38.572,38.6553,38.5164,38.6414,99000.0
2010-06-29 11:10:00,55.65,55.77,55.51,55.54,114100.0,38.6414,38.7247,38.5442,38.565,114100.0
2010-06-29 11:15:00,55.54,55.56,55.42,55.44,102200.0,38.565,38.5789,38.4817,38.4956,102200.0
2010-06-29 11:20:00,55.45,55.57,55.42,55.45,122700.0,38.5025,38.5859,38.4817,38.5025,122700.0
2010-06-29 11:25:00,55.44,55.47,55.2,55.24,90200.0,38.4956,38.5164,38.329,38.3567,90200.0
2010-06-29 11:30:00,55.24,55.3,55.18,55.2,91800.0,38.3567,38.3984,38.3151,38.329,91800.0
2010-06-29 11:35:00,55.18,55.27,55.1,55.25,59200.0,38.3151,38.3776,38.2595,38.3637,59200.0
2010-06-29 11:40:00,55.25,55.31,55.08,55.1,52300.0,38.3637,38.4053,38.2456,38.2595,52300.0
2010-06-29 11:45:00,55.1,55.18,55.08,55.15,63400.0,38.2595,38.3151,38.2456,38.2942,63400.0
2010-06-29 11:50:00,55.16,55.21,55.11,55.16,64900.0,38.3012,38.3359,38.2665,38.3012,64900.0
2010-06-29 11:55:00,55.17,55.17,55.03,55.03,99300.0,38.3081,38.3081,38.2109,38.2109,99300.0
2010-06-29 12:00:00,55.05,55.1,54.97,54.99,165500.0,38.2248,38.2595,38.1692,38.1831,165500.0
2010-06-29 12:05:00,54.98,55.04,54.91,55.0,105100.0,38.1762,38.2179,38.1276,38.1901,105100.0
2010-06-29 12:10:00,54.99,55.02,54.88,54.99,98700.0,38.1831,38.204,38.1068,38.1831,98700.0
2010-06-29 12:15:00,55.0,55.16,54.94,55.08,95900.0,38.1901,38.3012,38.1484,38.2456,95900.0
2010-06-29 12:20:00,55.07,55.16,55.03,55.14,70600.0,38.2387,38.3012,38.2109,38.2873,70600.0
2010-06-29 12:25:00,55.14,55.15,55.0,55.09,105000.0,38.2873,38.2942,38.1901,38.2526,105000.0
2010-06-29 12:30:00,55.07,55.2,55.04,55.13,77300.0,38.2387,38.329,38.2179,38.2803,77300.0
2010-06-29 12:35:00,55.13,55.24,55.06,55.14,61300.0,38.2803,38.3567,38.2317,38.2873,61300.0
2010-06-29 12:40:00,55.14,55.25,55.1,55.17,79600.0,38.2873,38.3637,38.2595,38.3081,79600.0
2010-06-29 12:45:00,55.18,55.31,55.16,55.27,43800.0,38.3151,38.4053,38.3012,38.3776,43800.0
2010-06-29 12:50:00,55.28,55.3,55.21,55.24,37800.0,38.3845,38.3984,38.3359,38.3567,37800.0
2010-06-29 12:55:00,55.25,55.25,55.13,55.21,57900.0,38.3637,38.3637,38.2803,38.3359,57900.0
2010-06-29 13:00:00,55.22,55.33,55.17,55.31,64800.0,38.3428,38.4192,38.3081,38.4053,64800.0
2010-06-29 13:05:00,55.32,55.38,55.25,55.37,74100.0,38.4123,38.4539,38.3637,38.447,74100.0
2010-06-29 13:10:00,55.37,55.42,55.3,55.39,60000.0,38.447,38.4817,38.3984,38.4609,60000.0
2010-06-29 13:15:00,55.38,55.46,55.31,55.37,82300.0,38.4539,38.5095,38.4053,38.447,82300.0
2010-06-29 13:20:00,55.37,55.47,55.28,55.3,95600.0,38.447,38.5164,38.3845,38.3984,95600.0
2010-06-29 13:25:00,55.27,55.41,55.23,55.38,69900.0,38.3776,38.4748,38.3498,38.4539,69900.0
2010-06-29 13:30:00,55.38,55.38,55.15,55.15,111400.0,38.4539,38.4539,38.2942,38.2942,111400.0
2010-06-29 13:35:00,55.16,55.36,55.0,55.3,206200.0,38.3012,38.4401,38.1901,38.3984,206200.0
2010-06-29 13:40:00,55.33,55.49,55.29,55.49,124600.0,38.4192,38.5303,38.3914,38.5303,124600.0
2010-06-29 13:45:00,55.49,55.53,55.42,55.51,118900.0,38.5303,38.5581,38.4817,38.5442,118900.0
2010-06-29 13:50:00,55.5,55.55,55.42,55.44,104400.0,38.5373,38.572,38.4817,38.4956,104400.0
2010-06-29 13:55:00,55.45,55.7,55.45,55.69,130300.0,38.5025,38.6761,38.5025,38.6692,130300.0
2010-06-29 14:00:00,55.67,55.68,55.57,55.62,127500.0,38.6553,38.6622,38.5859,38.6206,127500.0
2010-06-29 14:05:00,55.61,55.78,55.57,55.66,187900.0,38.6136,38.7317,38.5859,38.6484,187900.0
2010-06-29 14:10:00,55.66,55.81,55.64,55.69,102200.0,38.6484,38.7525,38.6345,38.6692,102200.0
2010-06-29 14:15:00,55.7,55.75,55.63,55.72,129300.0,38.6761,38.7109,38.6275,38.69,129300.0
2010-06-29 14:20:00,55.72,55.89,55.65,55.86,118800.0,38.69,38.8081,38.6414,38.7872,118800.0
2010-06-29 14:25:00,55.85,55.85,55.72,55.74,76700.0,38.7803,38.7803,38.69,38.7039,76700.0
2010-06-29 14:30:00,55.73,55.75,55.54,55.62,173400.0,38.697,38.7109,38.565,38.6206,173400.0
2010-06-29 14:35:00,55.62,55.76,55.6,55.74,116800.0,38.6206,38.7178,38.6067,38.7039,116800.0
2010-06-29 14:40:00,55.74,55.8,55.69,55.77,79500.0,38.7039,38.7456,38.6692,38.7247,79500.0
2010-06-29 14:45:00,55.76,55.8,55.67,55.74,66800.0,38.7178,38.7456,38.6553,38.7039,66800.0
2010-06-29 14:50:00,55.71,55.8,55.56,55.66,130600.0,38.6831,38.7456,38.5789,38.6484,130600.0
2010-06-29 14:55:00,55.67,55.7,55.43,55.5,121900.0,38.6553,38.6761,38.4887,38.5373,121900.0
2010-06-29 15:00:00,55.51,55.66,55.48,55.66,90300.0,38.5442,38.6484,38.5234,38.6484,90300.0
2010-06-29 15:05:00,55.66,55.76,55.56,55.57,89500.0,38.6484,38.7178,38.5789,38.5859,89500.0
2010-06-29 15:10:00,55.55,55.6,55.48,55.51,97100.0,38.572,38.6067,38.5234,38.5442,97100.0
2010-06-29 15:15:00,55.52,55.64,55.32,55.33,130700.0,38.5511,38.6345,38.4123,38.4192,130700.0
2010-06-29 15:20:00,55.33,55.42,55.09,55.26,228300.0,38.4192,38.4817,38.2526,38.3706,228300.0
2010-06-29 15:25:00,55.26,55.26,55.04,55.11,183200.0,38.3706,38.3706,38.2179,38.2665,183200.0
2010-06-29 15:30:00,55.08,55.25,55.01,55.18,191000.0,38.2456,38.3637,38.197,38.3151,191000.0
2010-06-29 15:35:00,55.19,55.37,55.19,55.33,191500.0,38.322,38.447,38.322,38.4192,191500.0
2010-06-29 15:40:00,55.33,55.36,55.05,55.05,233300.0,38.4192,38.4401,38.2248,38.2248,233300.0
2010-06-29 15:45:00,55.06,55.12,54.85,55.0,673600.0,38.2317,38.2734,38.0859,38.1901,673600.0
2010-06-29 15:50:00,55.0,55.27,54.94,55.26,486300.0,38.1901,38.3776,38.1484,38.3706,486300.0
2010-06-29 15:55:00,55.26,55.35,55.03,55.13,599400.0,38.3706,38.4331,38.2109,38.2803,599400.0
2010-06-30 09:30:00,55.34,55.5,55.02,55.5,254200.0,38.4262,38.5373,38.204,38.5373,254200.0
2010-06-30 09:35:00,55.5,55.98,55.49,55.82,257300.0,38.5373,38.8706,38.5303,38.7595,257300.0
2010-06-30 09:40:00,55.83,56.1,55.83,56.0,297400.0,38.7664,38.9539,38.7664,38.8844,297400.0
2010-06-30 09:45:00,55.97,56.39,55.95,56.25,353800.0,38.8636,39.1552,38.8497,39.058,353800.0
2010-06-30 09:50:00,56.25,56.26,56.09,56.15,194400.0,39.058,39.065,38.9469,38.9886,194400.0
2010-06-30 09:55:00,56.16,56.22,56.11,56.2,301900.0,38.9955,39.0372,38.9608,39.0233,301900.0
2010-06-30 10:00:00,56.19,56.32,56.15,56.3,291000.0,39.0164,39.1066,38.9886,39.0928,291000.0
2010-06-30 10:05:00,56.3,56.4,56.14,56.28,162300.0,39.0928,39.1622,38.9817,39.0789,162300.0
2010-06-30 10:10:00,56.28,56.31,56.21,56.29,281600.0,39.0789,39.0997,39.0303,39.0858,281600.0
2010-06-30 10:15:00,56.31,56.51,56.27,56.43,199200.0,39.0997,39.2386,39.0719,39.183,199200.0
2010-06-30 10:20:00,56.44,56.45,56.19,56.34,266400.0,39.19,39.1969,39.0164,39.1205,266400.0
2010-06-30 10:25:00,56.34,56.42,56.25,56.3,168400.0,39.1205,39.1761,39.058,39.0928,168400.0
2010-06-30 10:30:00,56.3,56.46,56.17,56.34,165300.0,39.0928,39.2039,39.0025,39.1205,165300.0
2010-06-30 10:35:00,56.34,56.52,56.33,56.4,120700.0,39.1205,39.2455,39.1136,39.1622,120700.0
2010-06-30 10:40:00,56.4,56.45,56.2,56.28,140900.0,39.1622,39.1969,39.0233,39.0789,140900.0
2010-06-30 10:45:00,56.25,56.35,56.22,56.24,97900.0,39.058,39.1275,39.0372,39.0511,97900.0
2010-06-30 10:50:00,56.24,56.25,56.01,56.08,152500.0,39.0511,39.058,38.8914,38.94,152500.0
2010-06-30 10:55:00,56.1,56.1,55.9,55.92,159200.0,38.9539,38.9539,38.815,38.8289,159200.0
2010-06-30 11:00:00,55.91,56.16,55.9,56.11,155100.0,38.822,38.9955,38.815,38.9608,155100.0
2010-06-30 11:05:00,56.11,56.16,56.06,56.15,119300.0,38.9608,38.9955,38.9261,38.9886,119300.0
2010-06-30 11:10:00,56.16,56.28,56.07,56.27,115600.0,38.9955,39.0789,38.9331,39.0719,115600.0
2010-06-30 11:15:00,56.27,56.49,56.25,56.44,117300.0,39.0719,39.2247,39.058,39.19,117300.0
2010-06-30 11:20:00,56.45,56.55,56.37,56.51,147400.0,39.1969,39.2663,39.1414,39.2386,147400.0
2010-06-30 11:25:00,56.51,56.55,56.25,56.27,121800.0,39.2386,39.2663,39.058,39.0719,121800.0
2010-06-30 11:30:00,56.28,56.36,56.24,56.3,135100.0,39.0789,39.1344,39.0511,39.0928,135100.0
2010-06-30 11:35:00,56.29,56.42,56.25,56.39,110800.0,39.0858,39.1761,39.058,39.1552,110800.0
2010-06-30 11:40:00,56.39,56.53,56.39,56.41,96400.0,39.1552,39.2525,39.1552,39.1691,96400.0
2010-06-30 11:45:00,56.41,56.48,56.37,56.39,108200.0,39.1691,39.2177,39.1414,39.1552,108200.0
2010-06-30 11:50:00,56.39,56.52,56.38,56.47,116900.0,39.1552,39.2455,39.1483,39.2108,116900.0
2010-06-30 11:55:00,56.47,56.62,56.38,56.39,145800.0,39.2108,39.315,39.1483,39.1552,145800.0
2010-06-30 12:00:00,56.39,56.44,56.23,56.28,93400.0,39.1552,39.19,39.0441,39.0789,93400.0
2010-06-30 12:05:00,56.3,56.37,56.2,56.37,75800.0,39.0928,39.1414,39.0233,39.1414,75800.0
2010-06-30 12:10:00,56.36,56.44,56.32,56.33,44400.0,39.1344,39.19,39.1066,39.1136,44400.0
2010-06-30 12:15:00,56.33,56.36,56.28,56.3,53200.0,39.1136,39.1344,39.0789,39.0928,53200.0
2010-06-30 12:20:00,56.29,56.29,56.13,56.2,75100.0,39.0858,39.0858,38.9747,39.0233,75100.0
2010-06-30 12:25:00,56.2,56.25,56.12,56.15,52900.0,39.0233,39.058,38.9678,38.9886,52900.0
2010-06-30 12:30:00,56.14,56.32,56.08,56.31,83000.0,38.9817,39.1066,38.94,39.0997,83000.0
2010-06-30 12:35:00,56.31,56.31,56.13,56.2,59500.0,39.0997,39.0997,38.9747,39.0233,59500.0
2010-06-30 12:40:00,56.2,56.23,56.08,56.08,91000.0,39.0233,39.0441,38.94,38.94,91000.0
2010-06-30 12:45:00,56.08,56.08,55.9,55.97,107100.0,38.94,38.94,38.815,38.8636,107100.0
2010-06-30 12:50:00,55.97,56.04,55.96,55.99,48300.0,38.8636,38.9122,38.8567,38.8775,48300.0
2010-06-30 12:55:00,56.0,56.0,55.9,55.91,65900.0,38.8844,38.8844,38.815,38.822,65900.0
2010-06-30 13:00:00,55.91,55.92,55.81,55.87,142700.0,38.822,38.8289,38.7525,38.7942,142700.0
2010-06-30 13:05:00,55.87,55.88,55.73,55.76,102400.0,38.7942,38.8011,38.697,38.7178,102400.0
2010-06-30 13:10:00,55.76,55.87,55.74,55.85,68100.0,38.7178,38.7942,38.7039,38.7803,68100.0
2010-06-30 13:15:00,55.84,55.9,55.81,55.88,55700.0,38.7733,38.815,38.7525,38.8011,55700.0
2010-06-30 13:20:00,55.86,56.03,55.81,56.03,100500.0,38.7872,38.9053,38.7525,38.9053,100500.0
2010-06-30 13:25:00,56.03,56.07,55.99,56.01,58400.0,38.9053,38.9331,38.8775,38.8914,58400.0
2010-06-30 13:30:00,56.01,56.14,55.96,56.0,93200.0,38.8914,38.9817,38.8567,38.8844,93200.0
2010-06-30 13:35:00,56.0,56.07,55.97,56.02,51500.0,38.8844,38.9331,38.8636,38.8983,51500.0
2010-06-30 13:40:00,56.0,56.05,55.96,56.03,55300.0,38.8844,38.9192,38.8567,38.9053,55300.0
2010-06-30 13:45:00,56.04,56.18,56.04,56.11,47300.0,38.9122,39.0094,38.9122,38.9608,47300.0
2010-06-30 13:50:00,56.1,56.26,56.05,56.23,59800.0,38.9539,39.065,38.9192,39.0441,59800.0
2010-06-30 13:55:00,56.23,56.28,56.18,56.21,66000.0,39.0441,39.0789,39.0094,39.0303,66000.0
2010-06-30 14:00:00,56.2,56.32,56.12,56.17,125900.0,39.0233,39.1066,38.9678,39.0025,125900.0
2010-06-30 14:05:00,56.16,56.23,55.98,56.16,121800.0,38.9955,39.0441,38.8706,38.9955,121800.0
2010-06-30 14:10:00,56.16,56.2,56.07,56.11,81400.0,38.9955,39.0233,38.9331,38.9608,81400.0
2010-06-30 14:15:00,56.12,56.2,56.08,56.17,62100.0,38.9678,39.0233,38.94,39.0025,62100.0
2010-06-30 14:20:00,56.16,56.2,55.89,55.95,135300.0,38.9955,39.0233,38.8081,38.8497,135300.0
2010-06-30 14:25:00,55.97,56.16,55.89,56.07,117700.0,38.8636,38.9955,38.8081,38.9331,117700.0
2010-06-30 14:30:00,56.08,56.2,56.05,56.1,124500.0,38.94,39.0233,38.9192,38.9539,124500.0
2010-06-30 14:35:00,56.1,56.21,56.06,56.08,112500.0,38.9539,39.0303,38.9261,38.94,112500.0
2010-06-30 14:40:00,56.08,56.15,55.96,56.01,87900.0,38.94,38.9886,38.8567,38.8914,87900.0
2010-06-30 14:45:00,56.04,56.21,55.93,56.18,159700.0,38.9122,39.0303,38.8358,39.0094,159700.0
2010-06-30 14:50:00,56.18,56.32,56.1,56.25,85500.0,39.0094,39.1066,38.9539,39.058,85500.0
2010-06-30 14:55:00,56.25,56.29,56.14,56.16,83100.0,39.058,39.0858,38.9817,38.9955,83100.0
2010-06-30 15:00:00,56.15,56.24,56.12,56.23,93900.0,38.9886,39.0511,38.9678,39.0441,93900.0
2010-06-30 15:05:00,56.22,56.3,56.17,56.21,68600.0,39.0372,39.0928,39.0025,39.0303,68600.0
2010-06-30 15:10:00,56.21,56.24,56.15,56.18,82000.0,39.0303,39.0511,38.9886,39.0094,82000.0
2010-06-30 15:15:00,56.17,56.19,56.07,56.14,179300.0,39.0025,39.0164,38.9331,38.9817,179300.0
2010-06-30 15:20:00,56.14,56.24,56.12,56.15,101000.0,38.9817,39.0511,38.9678,38.9886,101000.0
2010-06-30 15:25:00,56.15,56.16,55.82,55.84,196400.0,38.9886,38.9955,38.7595,38.7733,196400.0
2010-06-30 15:30:00,55.84,55.88,55.68,55.74,183200.0,38.7733,38.8011,38.6622,38.7039,183200.0
2010-06-30 15:35:00,55.73,55.79,55.45,55.46,233100.0,38.697,38.7386,38.5025,38.5095,233100.0
2010-06-30 15:40:00,55.46,55.54,55.2,55.2,511900.0,38.5095,38.565,38.329,38.329,511900.0
2010-06-30 15:45:00,55.18,55.4,55.07,55.37,663700.0,38.3151,38.4678,38.2387,38.447,663700.0
2010-06-30 15:50:00,55.34,55.55,55.26,55.33,587500.0,38.4262,38.572,38.3706,38.4192,587500.0
2010-06-30 15:55:00,55.33,55.44,55.22,55.31,537100.0,38.4192,38.4956,38.3428,38.4053,537100.0
2010-07-01 09:30:00,55.29,55.41,55.04,55.14,252200.0,38.3914,38.4748,38.2179,38.2873,252200.0
2010-07-01 09:35:00,55.13,55.71,55.13,55.6,186300.0,38.2803,38.6831,38.2803,38.6067,186300.0
2010-07-01 09:40:00,55.6,55.8,55.26,55.27,171000.0,38.6067,38.7456,38.3706,38.3776,171000.0
2010-07-01 09:45:00,55.28,55.35,55.03,55.08,187800.0,38.3845,38.4331,38.2109,38.2456,187800.0
2010-07-01 09:50:00,55.12,55.12,54.72,54.76,196900.0,38.2734,38.2734,37.9957,38.0234,196900.0
2010-07-01 09:55:00,54.75,55.02,54.74,54.9,189800.0,38.0165,38.204,38.0095,38.1206,189800.0
2010-07-01 10:00:00,54.92,54.92,54.43,54.52,286300.0,38.1345,38.1345,37.7943,37.8568,286300.0
2010-07-01 10:05:00,54.51,54.75,54.47,54.59,185000.0,37.8498,38.0165,37.8221,37.9054,185000.0
2010-07-01 10:10:00,54.6,54.69,54.31,54.38,164500.0,37.9123,37.9748,37.711,37.7596,164500.0
2010-07-01 10:15:00,54.38,54.6,54.36,54.48,139400.0,37.7596,37.9123,37.7457,37.829,139400.0
2010-07-01 10:20:00,54.49,54.71,54.44,54.71,185700.0,37.836,37.9887,37.8012,37.9887,185700.0
2010-07-01 10:25:00,54.69,54.81,54.65,54.73,150800.0,37.9748,38.0582,37.9471,38.0026,150800.0
2010-07-01 10:30:00,54.77,54.87,54.63,54.67,190800.0,38.0304,38.0998,37.9332,37.9609,190800.0
2010-07-01 10:35:00,54.67,54.69,54.27,54.3,180600.0,37.9609,37.9748,37.6832,37.704,180600.0
2010-07-01 10:40:00,54.31,54.41,54.13,54.37,279800.0,37.711,37.7804,37.586,37.7526,279800.0
2010-07-01 10:45:00,54.37,54.58,54.33,54.52,120200.0,37.7526,37.8984,37.7249,37.8568,120200.0
2010-07-01 10:50:00,54.52,54.53,54.19,54.19,215600.0,37.8568,37.8637,37.6276,37.6276,215600.0
2010-07-01 10:55:00,54.19,54.3,54.1,54.12,161500.0,37.6276,37.704,37.5652,37.579,161500.0
2010-07-01 11:00:00,54.12,54.16,53.88,53.98,255800.0,37.579,37.6068,37.4124,37.4818,255800.0
2010-07-01 11:05:00,53.98,55.39,53.7,53.79,368700.0,37.4818,38.4609,37.2874,37.3499,368700.0
2010-07-01 11:10:00,53.8,54.01,53.61,53.73,471700.0,37.3568,37.5027,37.2249,37.3082,471700.0
2010-07-01 11:15:00,53.73,53.96,53.73,53.94,139000.0,37.3082,37.4679,37.3082,37.4541,139000.0
2010-07-01 11:20:00,53.94,54.09,53.86,54.05,249100.0,37.4541,37.5582,37.3985,37.5304,249100.0
2010-07-01 11:25:00,54.06,54.25,54.04,54.23,150200.0,37.5374,37.6693,37.5235,37.6554,150200.0
2010-07-01 11:30:00,54.22,54.23,54.07,54.2,85900.0,37.6485,37.6554,37.5443,37.6346,85900.0
2010-07-01 11:35:00,54.2,54.47,54.11,54.23,144200.0,37.6346,37.8221,37.5721,37.6554,144200.0
2010-07-01 11:40:00,54.24,54.36,54.14,54.3,160800.0,37.6624,37.7457,37.5929,37.704,160800.0
2010-07-01 11:45:00,54.3,54.4,54.25,54.29,228500.0,37.704,37.7735,37.6693,37.6971,228500.0
2010-07-01 11:50:00,54.28,54.39,54.25,54.33,143600.0,37.6901,37.7665,37.6693,37.7249,143600.0
2010-07-01 11:55:00,54.32,54.39,54.1,54.38,115600.0,37.7179,37.7665,37.5652,37.7596,115600.0
2010-07-01 12:00:00,54.36,54.36,54.19,54.23,107300.0,37.7457,37.7457,37.6276,37.6554,107300.0
2010-07-01 12:05:00,54.22,54.27,54.17,54.22,80500.0,37.6485,37.6832,37.6138,37.6485,80500.0
2010-07-01 12:10:00,54.22,54.36,54.19,54.23,273300.0,37.6485,37.7457,37.6276,37.6554,273300.0
2010-07-01 12:15:00,54.23,54.37,54.22,54.35,119300.0,37.6554,37.7526,37.6485,37.7387,119300.0
2010-07-01 12:20:00,54.35,54.35,54.2,54.21,121200.0,37.7387,37.7387,37.6346,37.6415,121200.0
2010-07-01 12:25:00,54.19,54.42,54.18,54.37,119300.0,37.6276,37.7873,37.6207,37.7526,119300.0
2010-07-01 12:30:00,54.37,54.55,54.27,54.54,112800.0,37.7526,37.8776,37.6832,37.8707,112800.0
2010-07-01 12:35:00,54.55,54.76,54.51,54.76,136600.0,37.8776,38.0234,37.8498,38.0234,136600.0
2010-07-01 12:40:00,54.78,55.18,54.72,55.11,325500.0,38.0373,38.3151,37.9957,38.2665,325500.0
2010-07-01 12:45:00,55.13,55.19,54.98,55.1,208200.0,38.2803,38.322,38.1762,38.2595,208200.0
2010-07-01 12:50:00,55.1,55.11,54.88,54.93,158000.0,38.2595,38.2665,38.1068,38.1415,158000.0
2010-07-01 12:55:00,54.93,54.94,54.77,54.91,95100.0,38.1415,38.1484,38.0304,38.1276,95100.0
2010-07-01 13:00:00,54.91,54.93,54.79,54.85,67800.0,38.1276,38.1415,38.0443,38.0859,67800.0
2010-07-01 13:05:00,54.87,54.96,54.77,54.93,89200.0,38.0998,38.1623,38.0304,38.1415,89200.0
2010-07-01 13:10:00,54.91,54.92,54.71,54.75,77300.0,38.1276,38.1345,37.9887,38.0165,77300.0
2010-07-01 13:15:00,54.75,55.05,54.72,55.05,99000.0,38.0165,38.2248,37.9957,38.2248,99000.0
2010-07-01 13:20:00,55.04,55.1,54.93,54.97,102000.0,38.2179,38.2595,38.1415,38.1692,102000.0
2010-07-01 13:25:00,54.97,55.01,54.83,54.89,78600.0,38.1692,38.197,38.072,38.1137,78600.0
2010-07-01 13:30:00,54.89,55.33,54.86,55.31,139200.0,38.1137,38.4192,38.0929,38.4053,139200.0
2010-07-01 13:35:00,55.3,55.45,55.25,55.43,136600.0,38.3984,38.5025,38.3637,38.4887,136600.0
2010-07-01 13:40:00,55.43,55.44,55.05,55.15,153400.0,38.4887,38.4956,38.2248,38.2942,153400.0
2010-07-01 13:45:00,55.16,55.19,54.99,55.12,106300.0,38.3012,38.322,38.1831,38.2734,106300.0
2010-07-01 13:50:00,55.12,55.31,55.11,55.29,112400.0,38.2734,38.4053,38.2665,38.3914,112400.0
2010-07-01 13:55:00,55.29,55.4,55.24,55.32,115200.0,38.3914,38.4678,38.3567,38.4123,115200.0
2010-07-01 14:00:00,55.32,55.48,55.29,55.46,159800.0,38.4123,38.5234,38.3914,38.5095,159800.0
2010-07-01 14:05:00,55.45,55.45,55.25,55.31,97900.0,38.5025,38.5025,38.3637,38.4053,97900.0
2010-07-01 14:10:00,55.31,55.57,55.27,55.55,112900.0,38.4053,38.5859,38.3776,38.572,112900.0
2010-07-01 14:15:00,55.55,55.72,55.52,55.58,151200.0,38.572,38.69,38.5511,38.5928,151200.0
2010-07-01 14:20:00,55.58,55.68,55.43,55.67,93600.0,38.5928,38.6622,38.4887,38.6553,93600.0
2010-07-01 14:25:00,55.68,55.68,55.49,55.6,102800.0,38.6622,38.6622,38.5303,38.6067,102800.0
2010-07-01 14:30:00,55.59,55.6,55.38,55.5,128200.0,38.5998,38.6067,38.4539,38.5373,128200.0
2010-07-01 14:35:00,55.5,55.66,55.45,55.49,187600.0,38.5373,38.6484,38.5025,38.5303,187600.0
2010-07-01 14:40:00,55.48,55.52,55.11,55.16,255900.0,38.5234,38.5511,38.2665,38.3012,255900.0
2010-07-01 14:45:00,55.14,55.22,55.01,55.07,119600.0,38.2873,38.3428,38.197,38.2387,119600.0
2010-07-01 14:50:00,55.09,55.34,54.97,55.13,186900.0,38.2526,38.4262,38.1692,38.2803,186900.0
2010-07-01 14:55:00,55.12,55.23,55.09,55.23,92200.0,38.2734,38.3498,38.2526,38.3498,92200.0
2010-07-01 15:00:00,55.23,55.44,55.22,55.38,168700.0,38.3498,38.4956,38.3428,38.4539,168700.0
2010-07-01 15:05:00,55.39,55.48,55.29,55.35,110800.0,38.4609,38.5234,38.3914,38.4331,110800.0
2010-07-01 15:10:00,55.35,55.42,55.25,55.25,82500.0,38.4331,38.4817,38.3637,38.3637,82500.0
2010-07-01 15:15:00,55.27,55.33,55.18,55.23,63500.0,38.3776,38.4192,38.3151,38.3498,63500.0
2010-07-01 15:20:00,55.22,55.25,55.02,55.07,86400.0,38.3428,38.3637,38.204,38.2387,86400.0
2010-07-01 15:25:00,55.07,55.29,54.98,55.23,111700.0,38.2387,38.3914,38.1762,38.3498,111700.0
2010-07-01 15:30:00,55.23,55.36,55.13,55.34,273900.0,38.3498,38.4401,38.2803,38.4262,273900.0
2010-07-01 15:35:00,55.33,55.46,55.29,55.29,260200.0,38.4192,38.5095,38.3914,38.3914,260200.0
2010-07-01 15:40:00,55.3,55.41,55.17,55.36,233200.0,38.3984,38.4748,38.3081,38.4401,233200.0
2010-07-01 15:45:00,55.36,55.41,55.05,55.06,284700.0,38.4401,38.4748,38.2248,38.2317,284700.0
2010-07-01 15:50:00,55.05,55.32,54.91,55.3,405600.0,38.2248,38.4123,38.1276,38.3984,405600.0
2010-07-01 15:55:00,55.29,55.34,55.15,55.23,657400.0,38.3914,38.4262,38.2942,38.3498,657400.0
2010-07-02 09:30:00,55.26,55.58,55.1,55.55,279300.0,38.3706,38.5928,38.2595,38.572,279300.0
2010-07-02 09:35:00,55.55,55.88,55.55,55.71,226500.0,38.572,38.8011,38.572,38.6831,226500.0
2010-07-02 09:40:00,55.72,55.86,55.6,55.69,163700.0,38.69,38.7872,38.6067,38.6692,163700.0
2010-07-02 09:45:00,55.69,55.91,55.56,55.58,368300.0,38.6692,38.822,38.5789,38.5928,368300.0
2010-07-02 09:50:00,55.58,55.76,55.57,55.63,193400.0,38.5928,38.7178,38.5859,38.6275,193400.0
2010-07-02 09:55:00,55.63,55.75,55.47,55.7,213600.0,38.6275,38.7109,38.5164,38.6761,213600.0
2010-07-02 10:00:00,55.69,55.72,55.46,55.5,212200.0,38.6692,38.69,38.5095,38.5373,212200.0
2010-07-02 10:05:00,55.5,55.62,55.46,55.51,217600.0,38.5373,38.6206,38.5095,38.5442,217600.0
2010-07-02 10:10:00,55.5,55.6,55.5,55.53,114800.0,38.5373,38.6067,38.5373,38.5581,114800.0
2010-07-02 10:15:00,55.53,55.9,55.49,55.87,117700.0,38.5581,38.815,38.5303,38.7942,117700.0
2010-07-02 10:20:00,55.88,56.15,55.8,56.15,147900.0,38.8011,38.9886,38.7456,38.9886,147900.0
2010-07-02 10:25:00,56.15,56.16,55.8,55.86,228200.0,38.9886,38.9955,38.7456,38.7872,228200.0
2010-07-02 10:30:00,55.82,55.88,55.65,55.71,177300.0,38.7595,38.8011,38.6414,38.6831,177300.0
2010-07-02 10:35:00,55.72,55.75,55.54,55.67,148500.0,38.69,38.7109,38.565,38.6553,148500.0
2010-07-02 10:40:00,55.69,55.69,55.44,55.44,191200.0,38.6692,38.6692,38.4956,38.4956,191200.0
2010-07-02 10:45:00,55.44,55.48,55.32,55.41,133300.0,38.4956,38.5234,38.4123,38.4748,133300.0
2010-07-02 10:50:00,55.41,55.42,55.13,55.28,245600.0,38.4748,38.4817,38.2803,38.3845,245600.0
2010-07-02 10:55:00,55.29,55.29,55.0,55.12,230400.0,38.3914,38.3914,38.1901,38.2734,230400.0
2010-07-02 11:00:00,55.13,55.19,55.03,55.12,150300.0,38.2803,38.322,38.2109,38.2734,150300.0
2010-07-02 11:05:00,55.12,55.2,55.04,55.13,122500.0,38.2734,38.329,38.2179,38.2803,122500.0
2010-07-02 11:10:00,55.13,55.14,55.06,55.12,66900.0,38.2803,38.2873,38.2317,38.2734,66900.0
2010-07-02 11:15:00,55.12,55.16,54.95,54.98,264700.0,38.2734,38.3012,38.1554,38.1762,264700.0
2010-07-02 11:20:00,54.97,55.0,54.9,54.96,133900.0,38.1692,38.1901,38.1206,38.1623,133900.0
2010-07-02 11:25:00,54.97,55.02,54.72,54.75,144900.0,38.1692,38.204,37.9957,38.0165,144900.0
2010-07-02 11:30:00,54.76,54.82,54.69,54.73,157300.0,38.0234,38.0651,37.9748,38.0026,157300.0
2010-07-02 11:35:00,54.72,54.72,54.45,54.47,155100.0,37.9957,37.9957,37.8082,37.8221,155100.0
2010-07-02 11:40:00,54.47,54.55,54.4,54.47,131500.0,37.8221,37.8776,37.7735,37.8221,131500.0
2010-07-02 11:45:00,54.48,54.64,54.41,54.57,94700.0,37.829,37.9401,37.7804,37.8915,94700.0
2010-07-02 11:50:00,54.58,54.7,54.58,54.64,75200.0,37.8984,37.9818,37.8984,37.9401,75200.0
2010-07-02 11:55:00,54.64,54.64,54.45,54.56,68700.0,37.9401,37.9401,37.8082,37.8846,68700.0
2010-07-02 12:00:00,54.56,54.62,54.5,54.59,69900.0,37.8846,37.9262,37.8429,37.9054,69900.0
2010-07-02 12:05:00,54.58,54.66,54.57,54.65,65400.0,37.8984,37.954,37.8915,37.9471,65400.0
2010-07-02 12:10:00,54.66,54.76,54.63,54.7,92800.0,37.954,38.0234,37.9332,37.9818,92800.0
2010-07-02 12:15:00,54.7,54.72,54.45,54.52,102600.0,37.9818,37.9957,37.8082,37.8568,102600.0
2010-07-02 12:20:00,54.52,54.65,54.46,54.59,78900.0,37.8568,37.9471,37.8151,37.9054,78900.0
2010-07-02 12:25:00,54.58,54.64,54.5,54.59,76400.0,37.8984,37.9401,37.8429,37.9054,76400.0
2010-07-02 12:30:00,54.6,54.63,54.53,54.63,53800.0,37.9123,37.9332,37.8637,37.9332,53800.0
2010-07-02 12:35:00,54.61,54.62,54.45,54.5,144600.0,37.9193,37.9262,37.8082,37.8429,144600.0
2010-07-02 12:40:00,54.51,54.61,54.45,54.48,111700.0,37.8498,37.9193,37.8082,37.829,111700.0
2010-07-02 12:45:00,54.49,54.51,54.41,54.51,158700.0,37.836,37.8498,37.7804,37.8498,158700.0
2010-07-02 12:50:00,54.51,54.53,54.36,54.4,70700.0,37.8498,37.8637,37.7457,37.7735,70700.0
2010-07-02 12:55:00,54.4,54.47,54.36,54.39,67100.0,37.7735,37.8221,37.7457,37.7665,67100.0
2010-07-02 13:00:00,54.4,54.4,54.22,54.31,126900.0,37.7735,37.7735,37.6485,37.711,126900.0
2010-07-02 13:05:00,54.31,54.45,54.27,54.42,90600.0,37.711,37.8082,37.6832,37.7873,90600.0
2010-07-02 13:10:00,54.42,54.46,54.35,54.43,41000.0,37.7873,37.8151,37.7387,37.7943,41000.0
2010-07-02 13:15:00,54.43,54.5,54.43,54.5,39000.0,37.7943,37.8429,37.7943,37.8429,39000.0
2010-07-02 13:20:00,54.51,54.55,54.4,54.45,73100.0,37.8498,37.8776,37.7735,37.8082,73100.0
2010-07-02 13:25:00,54.46,54.51,54.29,54.34,64600.0,37.8151,37.8498,37.6971,37.7318,64600.0
2010-07-02 13:30:00,54.35,54.58,54.3,54.58,64200.0,37.7387,37.8984,37.704,37.8984,64200.0
2010-07-02 13:35:00,54.58,54.62,54.47,54.53,69100.0,37.8984,37.9262,37.8221,37.8637,69100.0
2010-07-02 13:40:00,54.52,54.59,54.44,54.49,43300.0,37.8568,37.9054,37.8012,37.836,43300.0
2010-07-02 13:45:00,54.49,54.55,54.48,54.55,75800.0,37.836,37.8776,37.829,37.8776,75800.0
2010-07-02 13:50:00,54.54,54.58,54.49,54.52,68800.0,37.8707,37.8984,37.836,37.8568,68800.0
2010-07-02 13:55:00,54.52,54.69,54.51,54.62,68300.0,37.8568,37.9748,37.8498,37.9262,68300.0
2010-07-02 14:00:00,54.62,54.64,54.52,54.6,64000.0,37.9262,37.9401,37.8568,37.9123,64000.0
2010-07-02 14:05:00,54.61,54.62,54.54,54.6,59700.0,37.9193,37.9262,37.8707,37.9123,59700.0
2010-07-02 14:10:00,54.61,54.61,54.49,54.51,76200.0,37.9193,37.9193,37.836,37.8498,76200.0
2010-07-02 14:15:00,54.52,54.61,54.48,54.6,84300.0,37.8568,37.9193,37.829,37.9123,84300.0
2010-07-02 14:20:00,54.59,54.61,54.51,54.6,45400.0,37.9054,37.9193,37.8498,37.9123,45400.0
2010-07-02 14:25:00,54.6,54.63,54.48,54.5,66800.0,37.9123,37.9332,37.829,37.8429,66800.0
2010-07-02 14:30:00,54.5,54.54,54.4,54.43,96700.0,37.8429,37.8707,37.7735,37.7943,96700.0
2010-07-02 14:35:00,54.43,54.59,54.42,54.54,75500.0,37.7943,37.9054,37.7873,37.8707,75500.0
2010-07-02 14:40:00,54.52,54.59,54.46,54.51,69200.0,37.8568,37.9054,37.8151,37.8498,69200.0
2010-07-02 14:45:00,54.51,54.6,54.51,54.52,118400.0,37.8498,37.9123,37.8498,37.8568,118400.0
2010-07-02 14:50:00,54.51,54.61,54.45,54.6,134200.0,37.8498,37.9193,37.8082,37.9123,134200.0
2010-07-02 14:55:00,54.59,54.68,54.54,54.66,158400.0,37.9054,37.9679,37.8707,37.954,158400.0
2010-07-02 15:00:00,54.66,54.78,54.59,54.71,197500.0,37.954,38.0373,37.9054,37.9887,197500.0
2010-07-02 15:05:00,54.71,54.82,54.68,54.81,139200.0,37.9887,38.0651,37.9679,38.0582,139200.0
2010-07-02 15:10:00,54.81,54.85,54.66,54.73,124100.0,38.0582,38.0859,37.954,38.0026,124100.0
2010-07-02 15:15:00,54.74,54.8,54.66,54.78,180600.0,38.0095,38.0512,37.954,38.0373,180600.0
2010-07-02 15:20:00,54.77,54.87,54.73,54.83,159600.0,38.0304,38.0998,38.0026,38.072,159600.0
2010-07-02 15:25:00,54.82,55.11,54.82,55.02,221200.0,38.0651,38.2665,38.0651,38.204,221200.0
2010-07-02 15:30:00,55.0,55.09,54.97,55.06,270900.0,38.1901,38.2526,38.1692,38.2317,270900.0
2010-07-02 15:35:00,55.08,55.32,55.03,55.32,316700.0,38.2456,38.4123,38.2109,38.4123,316700.0
2010-07-02 15:40:00,55.33,55.36,55.17,55.31,248800.0,38.4192,38.4401,38.3081,38.4053,248800.0
2010-07-02 15:45:00,55.32,55.43,55.2,55.24,378200.0,38.4123,38.4887,38.329,38.3567,378200.0
2010-07-02 15:50:00,55.24,55.28,55.1,55.19,358600.0,38.3567,38.3845,38.2595,38.322,358600.0
2010-07-02 15:55:00,55.2,55.22,54.88,54.88,514100.0,38.329,38.3428,38.1068,38.1068,514100.0
2010-07-06 09:30:00,56.15,56.55,56.06,56.37,419700.0,38.9886,39.2663,38.9261,39.1414,419700.0
2010-07-06 09:35:00,56.39,56.42,56.13,56.13,123800.0,39.1552,39.1761,38.9747,38.9747,123800.0
2010-07-06 09:40:00,56.14,56.19,55.97,56.18,168300.0,38.9817,39.0164,38.8636,39.0094,168300.0
2010-07-06 09:45:00,56.19,56.23,56.08,56.16,152800.0,39.0164,39.0441,38.94,38.9955,152800.0
2010-07-06 09:50:00,56.16,56.26,56.12,56.24,140800.0,38.9955,39.065,38.9678,39.0511,140800.0
2010-07-06 09:55:00,56.26,56.3,56.1,56.12,181100.0,39.065,39.0928,38.9539,38.9678,181100.0
2010-07-06 10:00:00,56.13,56.55,55.97,56.49,249800.0,38.9747,39.2663,38.8636,39.2247,249800.0
2010-07-06 10:05:00,56.49,56.55,56.38,56.5,150000.0,39.2247,39.2663,39.1483,39.2316,150000.0
2010-07-06 10:10:00,56.51,56.73,56.5,56.61,120800.0,39.2386,39.3913,39.2316,39.308,120800.0
2010-07-06 10:15:00,56.6,56.65,56.39,56.39,111000.0,39.3011,39.3358,39.1552,39.1552,111000.0
2010-07-06 10:20:00,56.4,56.4,56.21,56.23,197800.0,39.1622,39.1622,39.0303,39.0441,197800.0
2010-07-06 10:25:00,56.23,56.39,56.19,56.33,132100.0,39.0441,39.1552,39.0164,39.1136,132100.0
2010-07-06 10:30:00,56.33,56.47,56.18,56.43,82100.0,39.1136,39.2108,39.0094,39.183,82100.0
2010-07-06 10:35:00,56.44,56.47,56.31,56.38,85200.0,39.19,39.2108,39.0997,39.1483,85200.0
2010-07-06 10:40:00,56.38,56.46,56.25,56.29,70500.0,39.1483,39.2039,39.058,39.0858,70500.0
2010-07-06 10:45:00,56.3,56.4,56.27,56.34,89900.0,39.0928,39.1622,39.0719,39.1205,89900.0
2010-07-06 10:50:00,56.36,56.37,56.21,56.27,58700.0,39.1344,39.1414,39.0303,39.0719,58700.0
2010-07-06 10:55:00,56.25,56.37,56.25,56.3,93700.0,39.058,39.1414,39.058,39.0928,93700.0
2010-07-06 11:00:00,56.29,56.43,56.27,56.41,116700.0,39.0858,39.183,39.0719,39.1691,116700.0
2010-07-06 11:05:00,56.42,56.43,56.3,56.35,90900.0,39.1761,39.183,39.0928,39.1275,90900.0
2010-07-06 11:10:00,56.35,56.5,56.24,56.41,99700.0,39.1275,39.2316,39.0511,39.1691,99700.0
2010-07-06 11:15:00,56.41,56.43,56.31,56.32,61400.0,39.1691,39.183,39.0997,39.1066,61400.0
2010-07-06 11:20:00,56.34,56.37,56.27,56.28,49800.0,39.1205,39.1414,39.0719,39.0789,49800.0
2010-07-06 11:25:00,56.28,56.37,56.23,56.25,55800.0,39.0789,39.1414,39.0441,39.058,55800.0
2010-07-06 11:30:00,56.26,56.46,56.25,56.43,50800.0,39.065,39.2039,39.058,39.183,50800.0
2010-07-06 11:35:00,56.44,56.5,56.43,56.45,88800.0,39.19,39.2316,39.183,39.1969,88800.0
2010-07-06 11:40:00,56.44,56.45,56.38,56.4,111000.0,39.19,39.1969,39.1483,39.1622,111000.0
2010-07-06 11:45:00,56.39,56.47,56.34,56.45,90600.0,39.1552,39.2108,39.1205,39.1969,90600.0
2010-07-06 11:50:00,56.46,56.48,56.4,56.42,72500.0,39.2039,39.2177,39.1622,39.1761,72500.0
2010-07-06 11:55:00,56.44,56.55,56.44,56.52,151800.0,39.19,39.2663,39.19,39.2455,151800.0
2010-07-06 12:00:00,56.54,56.56,56.43,56.43,82000.0,39.2594,39.2733,39.183,39.183,82000.0
2010-07-06 12:05:00,56.42,56.54,56.35,56.48,100100.0,39.1761,39.2594,39.1275,39.2177,100100.0
2010-07-06 12:10:00,56.49,56.51,56.4,56.4,91000.0,39.2247,39.2386,39.1622,39.1622,91000.0
2010-07-06 12:15:00,56.41,56.42,56.24,56.28,87100.0,39.1691,39.1761,39.0511,39.0789,87100.0
2010-07-06 12:20:00,56.28,56.28,56.15,56.16,90800.0,39.0789,39.0789,38.9886,38.9955,90800.0
2010-07-06 12:25:00,56.16,56.18,55.98,56.12,69600.0,38.9955,39.0094,38.8706,38.9678,69600.0
2010-07-06 12:30:00,56.12,56.18,56.01,56.14,51100.0,38.9678,39.0094,38.8914,38.9817,51100.0
2010-07-06 12:35:00,56.13,56.24,56.12,56.18,40600.0,38.9747,39.0511,38.9678,39.0094,40600.0
2010-07-06 12:40:00,56.17,56.2,55.95,55.99,82900.0,39.0025,39.0233,38.8497,38.8775,82900.0
2010-07-06 12:45:00,55.99,56.1,55.94,55.97,82800.0,38.8775,38.9539,38.8428,38.8636,82800.0
2010-07-06 12:50:00,55.98,56.07,55.95,56.02,62400.0,38.8706,38.9331,38.8497,38.8983,62400.0
2010-07-06 12:55:00,56.01,56.01,55.83,55.91,96600.0,38.8914,38.8914,38.7664,38.822,96600.0
2010-07-06 13:00:00,55.92,56.03,55.9,55.98,61000.0,38.8289,38.9053,38.815,38.8706,61000.0
2010-07-06 13:05:00,55.98,56.02,55.87,55.9,128200.0,38.8706,38.8983,38.7942,38.815,128200.0
2010-07-06 13:10:00,55.9,55.98,55.88,55.92,82000.0,38.815,38.8706,38.8011,38.8289,82000.0
2010-07-06 13:15:00,55.92,55.95,55.8,55.86,96000.0,38.8289,38.8497,38.7456,38.7872,96000.0
2010-07-06 13:20:00,55.86,55.94,55.83,55.88,135500.0,38.7872,38.8428,38.7664,38.8011,135500.0
2010-07-06 13:25:00,55.88,55.98,55.77,55.94,116400.0,38.8011,38.8706,38.7247,38.8428,116400.0
2010-07-06 13:30:00,55.94,56.02,55.87,55.96,91300.0,38.8428,38.8983,38.7942,38.8567,91300.0
2010-07-06 13:35:00,55.97,55.98,55.75,55.75,74300.0,38.8636,38.8706,38.7109,38.7109,74300.0
2010-07-06 13:40:00,55.75,55.83,55.53,55.57,115400.0,38.7109,38.7664,38.5581,38.5859,115400.0
2010-07-06 13:45:00,55.58,55.62,55.43,55.52,137500.0,38.5928,38.6206,38.4887,38.5511,137500.0
2010-07-06 13:50:00,55.54,55.59,55.23,55.29,192400.0,38.565,38.5998,38.3498,38.3914,192400.0
2010-07-06 13:55:00,55.3,55.43,55.29,55.34,366300.0,38.3984,38.4887,38.3914,38.4262,366300.0
2010-07-06 14:00:00,55.33,55.38,55.27,55.3,271800.0,38.4192,38.4539,38.3776,38.3984,271800.0
2010-07-06 14:05:00,55.29,55.35,55.06,55.16,149800.0,38.3914,38.4331,38.2317,38.3012,149800.0
2010-07-06 14:10:00,55.17,55.21,55.03,55.1,138200.0,38.3081,38.3359,38.2109,38.2595,138200.0
2010-07-06 14:15:00,55.11,55.29,55.09,55.24,97600.0,38.2665,38.3914,38.2526,38.3567,97600.0
2010-07-06 14:20:00,55.23,55.27,55.11,55.18,114800.0,38.3498,38.3776,38.2665,38.3151,114800.0
2010-07-06 14:25:00,55.18,55.32,55.18,55.23,75700.0,38.3151,38.4123,38.3151,38.3498,75700.0
2010-07-06 14:30:00,55.23,55.29,55.21,55.25,70000.0,38.3498,38.3914,38.3359,38.3637,70000.0
2010-07-06 14:35:00,55.26,55.43,55.26,55.35,102500.0,38.3706,38.4887,38.3706,38.4331,102500.0
2010-07-06 14:40:00,55.35,55.39,55.18,55.2,65500.0,38.4331,38.4609,38.3151,38.329,65500.0
2010-07-06 14:45:00,55.2,55.2,55.02,55.09,87400.0,38.329,38.329,38.204,38.2526,87400.0
2010-07-06 14:50:00,55.09,55.27,55.04,55.25,115000.0,38.2526,38.3776,38.2179,38.3637,115000.0
2010-07-06 14:55:00,55.24,55.24,54.97,54.98,144300.0,38.3567,38.3567,38.1692,38.1762,144300.0
2010-07-06 15:00:00,54.98,55.17,54.97,54.97,160100.0,38.1762,38.3081,38.1692,38.1692,160100.0
2010-07-06 15:05:00,54.98,55.01,54.85,54.92,140400.0,38.1762,38.197,38.0859,38.1345,140400.0
2010-07-06 15:10:00,54.91,55.01,54.78,54.96,128500.0,38.1276,38.197,38.0373,38.1623,128500.0
2010-07-06 15:15:00,54.97,55.08,54.86,54.88,95500.0,38.1692,38.2456,38.0929,38.1068,95500.0
2010-07-06 15:20:00,54.88,54.97,54.7,54.8,174300.0,38.1068,38.1692,37.9818,38.0512,174300.0
2010-07-06 15:25:00,54.81,55.03,54.77,55.0,182100.0,38.0582,38.2109,38.0304,38.1901,182100.0
2010-07-06 15:30:00,55.0,55.15,54.97,55.09,145100.0,38.1901,38.2942,38.1692,38.2526,145100.0
2010-07-06 15:35:00,55.09,55.15,55.03,55.03,135300.0,38.2526,38.2942,38.2109,38.2109,135300.0
2010-07-06 15:40:00,55.03,55.37,55.02,55.34,253600.0,38.2109,38.447,38.204,38.4262,253600.0
2010-07-06 15:45:00,55.35,55.5,55.24,55.28,288800.0,38.4331,38.5373,38.3567,38.3845,288800.0
2010-07-06 15:50:00,55.28,55.34,55.15,55.17,395200.0,38.3845,38.4262,38.2942,38.3081,395200.0
2010-07-06 15:55:00,55.15,55.54,55.13,55.54,494900.0,38.2942,38.565,38.2803,38.565,494900.0
2010-07-07 09:30:00,55.55,56.0,55.4,55.99,212700.0,38.572,38.8844,38.4678,38.8775,212700.0
2010-07-07 09:35:00,56.0,56.29,55.91,56.28,122300.0,38.8844,39.0858,38.822,39.0789,122300.0
2010-07-07 09:40:00,56.25,56.25,55.9,55.91,118300.0,39.058,39.058,38.815,38.822,118300.0
2010-07-07 09:45:00,55.92,56.0,55.83,55.89,166500.0,38.8289,38.8844,38.7664,38.8081,166500.0
2010-07-07 09:50:00,55.91,56.07,55.84,55.95,161300.0,38.822,38.9331,38.7733,38.8497,161300.0
2010-07-07 09:55:00,55.95,56.29,55.92,56.27,164000.0,38.8497,39.0858,38.8289,39.0719,164000.0
2010-07-07 10:00:00,56.28,56.42,56.24,56.3,642400.0,39.0789,39.1761,39.0511,39.0928,642400.0
2010-07-07 10:05:00,56.29,56.34,56.2,56.2,245500.0,39.0858,39.1205,39.0233,39.0233,245500.0
2010-07-07 10:10:00,56.22,56.48,56.2,56.38,145400.0,39.0372,39.2177,39.0233,39.1483,145400.0
2010-07-07 10:15:00,56.37,56.43,56.17,56.18,159300.0,39.1414,39.183,39.0025,39.0094,159300.0
2010-07-07 10:20:00,56.18,56.23,56.03,56.07,106000.0,39.0094,39.0441,38.9053,38.9331,106000.0
2010-07-07 10:25:00,56.07,56.13,56.01,56.06,93800.0,38.9331,38.9747,38.8914,38.9261,93800.0
2010-07-07 10:30:00,56.07,56.36,56.06,56.32,106900.0,38.9331,39.1344,38.9261,39.1066,106900.0
2010-07-07 10:35:00,56.32,56.45,56.28,56.39,174000.0,39.1066,39.1969,39.0789,39.1552,174000.0
2010-07-07 10:40:00,56.41,56.44,56.18,56.25,101200.0,39.1691,39.19,39.0094,39.058,101200.0
2010-07-07 10:45:00,56.25,56.54,56.18,56.53,205900.0,39.058,39.2594,39.0094,39.2525,205900.0
2010-07-07 10:50:00,56.53,56.62,56.45,56.53,182700.0,39.2525,39.315,39.1969,39.2525,182700.0
2010-07-07 10:55:00,56.52,56.55,56.36,56.49,100500.0,39.2455,39.2663,39.1344,39.2247,100500.0
2010-07-07 11:00:00,56.5,56.6,56.46,56.58,133000.0,39.2316,39.3011,39.2039,39.2872,133000.0
2010-07-07 11:05:00,56.58,56.62,56.47,56.47,79600.0,39.2872,39.315,39.2108,39.2108,79600.0
2010-07-07 11:10:00,56.47,56.62,56.47,56.55,84700.0,39.2108,39.315,39.2108,39.2663,84700.0
2010-07-07 11:15:00,56.53,56.58,56.46,56.49,107900.0,39.2525,39.2872,39.2039,39.2247,107900.0
2010-07-07 11:20:00,56.5,56.63,56.44,56.62,78000.0,39.2316,39.3219,39.19,39.315,78000.0
2010-07-07 11:25:00,56.63,56.65,56.55,56.64,75100.0,39.3219,39.3358,39.2663,39.3288,75100.0
2010-07-07 11:30:00,56.63,56.69,56.58,56.6,109600.0,39.3219,39.3636,39.2872,39.3011,109600.0
2010-07-07 11:35:00,56.6,56.71,56.6,56.64,119700.0,39.3011,39.3774,39.3011,39.3288,119700.0
2010-07-07 11:40:00,56.63,56.64,56.48,56.5,88900.0,39.3219,39.3288,39.2177,39.2316,88900.0
2010-07-07 11:45:00,56.49,56.59,56.42,56.53,113300.0,39.2247,39.2941,39.1761,39.2525,113300.0
2010-07-07 11:50:00,56.54,56.62,56.52,56.56,61000.0,39.2594,39.315,39.2455,39.2733,61000.0
2010-07-07 11:55:00,56.54,56.59,56.48,56.53,88600.0,39.2594,39.2941,39.2177,39.2525,88600.0
2010-07-07 12:00:00,56.53,56.56,56.45,56.52,150700.0,39.2525,39.2733,39.1969,39.2455,150700.0
2010-07-07 12:05:00,56.53,56.64,56.5,56.59,71900.0,39.2525,39.3288,39.2316,39.2941,71900.0
2010-07-07 12:10:00,56.58,56.6,56.48,56.55,110900.0,39.2872,39.3011,39.2177,39.2663,110900.0
2010-07-07 12:15:00,56.55,56.64,56.54,56.57,78400.0,39.2663,39.3288,39.2594,39.2802,78400.0
2010-07-07 12:20:00,56.57,56.68,56.57,56.62,36500.0,39.2802,39.3566,39.2802,39.315,36500.0
2010-07-07 12:25:00,56.63,56.73,56.61,56.71,107800.0,39.3219,39.3913,39.308,39.3774,107800.0
2010-07-07 12:30:00,56.71,56.73,56.6,56.63,87200.0,39.3774,39.3913,39.3011,39.3219,87200.0
2010-07-07 12:35:00,56.63,56.66,56.55,56.55,71600.0,39.3219,39.3427,39.2663,39.2663,71600.0
2010-07-07 12:40:00,56.55,56.58,56.48,56.57,84800.0,39.2663,39.2872,39.2177,39.2802,84800.0
2010-07-07 12:45:00,56.58,56.68,56.55,56.63,76600.0,39.2872,39.3566,39.2663,39.3219,76600.0
2010-07-07 12:50:00,56.63,56.69,56.58,56.61,81600.0,39.3219,39.3636,39.2872,39.308,81600.0
2010-07-07 12:55:00,56.61,56.64,56.54,56.56,69400.0,39.308,39.3288,39.2594,39.2733,69400.0
2010-07-07 13:00:00,56.56,56.65,56.53,56.63,194400.0,39.2733,39.3358,39.2525,39.3219,194400.0
2010-07-07 13:05:00,56.63,56.66,56.56,56.66,30300.0,39.3219,39.3427,39.2733,39.3427,30300.0
2010-07-07 13:10:00,56.66,56.85,56.57,56.83,89100.0,39.3427,39.4747,39.2802,39.4608,89100.0
2010-07-07 13:15:00,56.82,56.88,56.79,56.81,140300.0,39.4538,39.4955,39.433,39.4469,140300.0
2010-07-07 13:20:00,56.81,56.82,56.72,56.8,102400.0,39.4469,39.4538,39.3844,39.4399,102400.0
2010-07-07 13:25:00,56.8,56.84,56.77,56.77,79200.0,39.4399,39.4677,39.4191,39.4191,79200.0
2010-07-07 13:30:00,56.76,56.78,56.68,56.69,59500.0,39.4122,39.426,39.3566,39.3636,59500.0
2010-07-07 13:35:00,56.7,56.73,56.64,56.67,159900.0,39.3705,39.3913,39.3288,39.3497,159900.0
2010-07-07 13:40:00,56.68,56.73,56.59,56.71,52500.0,39.3566,39.3913,39.2941,39.3774,52500.0
2010-07-07 13:45:00,56.71,56.84,56.67,56.81,116100.0,39.3774,39.4677,39.3497,39.4469,116100.0
2010-07-07 13:50:00,56.83,56.88,56.74,56.88,86100.0,39.4608,39.4955,39.3983,39.4955,86100.0
2010-07-07 13:55:00,56.88,56.9,56.79,56.87,134400.0,39.4955,39.5094,39.433,39.4885,134400.0
2010-07-07 14:00:00,56.88,56.98,56.88,56.94,115900.0,39.4955,39.5649,39.4955,39.5371,115900.0
2010-07-07 14:05:00,56.95,57.0,56.88,56.96,97100.0,39.5441,39.5788,39.4955,39.551,97100.0
2010-07-07 14:10:00,56.96,57.01,56.89,56.97,105400.0,39.551,39.5858,39.5024,39.558,105400.0
2010-07-07 14:15:00,56.98,57.01,56.94,56.96,90200.0,39.5649,39.5858,39.5371,39.551,90200.0
2010-07-07 14:20:00,56.96,56.99,56.93,56.94,60500.0,39.551,39.5719,39.5302,39.5371,60500.0
2010-07-07 14:25:00,56.94,56.96,56.85,56.86,75700.0,39.5371,39.551,39.4747,39.4816,75700.0
2010-07-07 14:30:00,56.85,56.88,56.69,56.7,104900.0,39.4747,39.4955,39.3636,39.3705,104900.0
2010-07-07 14:35:00,56.71,56.84,56.7,56.72,75300.0,39.3774,39.4677,39.3705,39.3844,75300.0
2010-07-07 14:40:00,56.73,56.92,56.73,56.85,58200.0,39.3913,39.5233,39.3913,39.4747,58200.0
2010-07-07 14:45:00,56.85,56.9,56.78,56.79,57500.0,39.4747,39.5094,39.426,39.433,57500.0
2010-07-07 14:50:00,56.79,56.93,56.79,56.92,74700.0,39.433,39.5302,39.433,39.5233,74700.0
2010-07-07 14:55:00,56.92,57.01,56.88,56.99,130400.0,39.5233,39.5858,39.4955,39.5719,130400.0
2010-07-07 15:00:00,56.99,57.06,56.92,57.04,276500.0,39.5719,39.6205,39.5233,39.6066,276500.0
2010-07-07 15:05:00,57.03,57.15,57.01,57.15,170200.0,39.5996,39.683,39.5858,39.683,170200.0
2010-07-07 15:10:00,57.14,57.2,57.12,57.14,253500.0,39.676,39.7177,39.6621,39.676,253500.0
2010-07-07 15:15:00,57.14,57.36,57.12,57.23,247600.0,39.676,39.8288,39.6621,39.7385,247600.0
2010-07-07 15:20:00,57.22,57.4,57.19,57.32,232800.0,39.7316,39.8566,39.7107,39.801,232800.0
2010-07-07 15:25:00,57.32,57.33,57.19,57.23,165400.0,39.801,39.808,39.7107,39.7385,165400.0
2010-07-07 15:30:00,57.23,57.31,57.2,57.28,243400.0,39.7385,39.7941,39.7177,39.7732,243400.0
2010-07-07 15:35:00,57.28,57.35,57.27,57.33,198200.0,39.7732,39.8218,39.7663,39.808,198200.0
2010-07-07 15:40:00,57.33,57.45,57.28,57.43,277900.0,39.808,39.8913,39.7732,39.8774,277900.0
2010-07-07 15:45:00,57.43,57.49,57.23,57.28,394600.0,39.8774,39.919,39.7385,39.7732,394600.0
2010-07-07 15:50:00,57.29,57.37,57.25,57.37,352300.0,39.7802,39.8357,39.7524,39.8357,352300.0
2010-07-07 15:55:00,57.37,57.55,57.34,57.5,633500.0,39.8357,39.9607,39.8149,39.926,633500.0
2010-07-08 09:30:00,58.36,58.36,57.9,57.98,190700.0,40.5231,40.5231,40.2037,40.2593,190700.0
2010-07-08 09:35:00,57.98,58.15,57.91,58.07,174200.0,40.2593,40.3773,40.2107,40.3218,174200.0
2010-07-08 09:40:00,58.07,58.12,57.75,57.81,271900.0,40.3218,40.3565,40.0996,40.1412,271900.0
2010-07-08 09:45:00,57.81,57.91,57.65,57.76,222400.0,40.1412,40.2107,40.0301,40.1065,222400.0
2010-07-08 09:50:00,57.76,57.92,57.62,57.71,159900.0,40.1065,40.2176,40.0093,40.0718,159900.0
2010-07-08 09:55:00,57.72,57.74,57.55,57.67,120400.0,40.0788,40.0926,39.9607,40.044,120400.0
2010-07-08 10:00:00,57.66,57.75,57.59,57.59,99200.0,40.0371,40.0996,39.9885,39.9885,99200.0
2010-07-08 10:05:00,57.6,57.62,57.34,57.43,116400.0,39.9954,40.0093,39.8149,39.8774,116400.0
2010-07-08 10:10:00,57.41,57.66,57.41,57.58,94500.0,39.8635,40.0371,39.8635,39.9815,94500.0
2010-07-08 10:15:00,57.58,57.66,57.49,57.66,63800.0,39.9815,40.0371,39.919,40.0371,63800.0
2010-07-08 10:20:00,57.66,57.86,57.61,57.84,486600.0,40.0371,40.176,40.0024,40.1621,486600.0
2010-07-08 10:25:00,57.84,58.0,57.81,57.96,151800.0,40.1621,40.2732,40.1412,40.2454,151800.0
2010-07-08 10:30:00,57.93,57.95,57.72,57.81,95500.0,40.2246,40.2385,40.0788,40.1412,95500.0
2010-07-08 10:35:00,57.81,57.83,57.6,57.66,98200.0,40.1412,40.1551,39.9954,40.0371,98200.0
2010-07-08 10:40:00,57.68,57.7,57.55,57.61,66500.0,40.051,40.0649,39.9607,40.0024,66500.0
2010-07-08 10:45:00,57.6,57.65,57.52,57.57,113900.0,39.9954,40.0301,39.9399,39.9746,113900.0
2010-07-08 10:50:00,57.54,57.55,57.38,57.47,71500.0,39.9538,39.9607,39.8427,39.9052,71500.0
2010-07-08 10:55:00,57.46,57.53,57.41,57.51,68700.0,39.8982,39.9468,39.8635,39.9329,68700.0
2010-07-08 11:00:00,57.52,57.63,57.21,57.25,181600.0,39.9399,40.0163,39.7246,39.7524,181600.0
2010-07-08 11:05:00,57.25,57.28,57.04,57.13,135000.0,39.7524,39.7732,39.6066,39.6691,135000.0
2010-07-08 11:10:00,57.12,57.18,57.02,57.12,84200.0,39.6621,39.7038,39.5927,39.6621,84200.0
2010-07-08 11:15:00,57.12,57.36,57.09,57.35,90200.0,39.6621,39.8288,39.6413,39.8218,90200.0
2010-07-08 11:20:00,57.34,57.4,57.26,57.38,88700.0,39.8149,39.8566,39.7593,39.8427,88700.0
2010-07-08 11:25:00,57.39,57.42,57.31,57.35,90800.0,39.8496,39.8704,39.7941,39.8218,90800.0
2010-07-08 11:30:00,57.35,57.36,57.27,57.3,97000.0,39.8218,39.8288,39.7663,39.7871,97000.0
2010-07-08 11:35:00,57.3,57.41,57.29,57.32,61300.0,39.7871,39.8635,39.7802,39.801,61300.0
2010-07-08 11:40:00,57.32,57.44,57.2,57.24,64900.0,39.801,39.8843,39.7177,39.7455,64900.0
2010-07-08 11:45:00,57.23,57.3,57.17,57.25,69600.0,39.7385,39.7871,39.6969,39.7524,69600.0
2010-07-08 11:50:00,57.24,57.29,57.15,57.18,126200.0,39.7455,39.7802,39.683,39.7038,126200.0
2010-07-08 11:55:00,57.18,57.33,57.18,57.27,49900.0,39.7038,39.808,39.7038,39.7663,49900.0
2010-07-08 12:00:00,57.25,57.36,57.18,57.35,65400.0,39.7524,39.8288,39.7038,39.8218,65400.0
2010-07-08 12:05:00,57.36,57.55,57.34,57.51,89200.0,39.8288,39.9607,39.8149,39.9329,89200.0
2010-07-08 12:10:00,57.52,57.61,57.51,57.54,71900.0,39.9399,40.0024,39.9329,39.9538,71900.0
2010-07-08 12:15:00,57.54,57.59,57.51,57.59,78100.0,39.9538,39.9885,39.9329,39.9885,78100.0
2010-07-08 12:20:00,57.59,57.73,57.55,57.72,68500.0,39.9885,40.0857,39.9607,40.0788,68500.0
2010-07-08 12:25:00,57.72,57.78,57.66,57.73,52900.0,40.0788,40.1204,40.0371,40.0857,52900.0
2010-07-08 12:30:00,57.72,57.75,57.63,57.66,43500.0,40.0788,40.0996,40.0163,40.0371,43500.0
2010-07-08 12:35:00,57.65,57.73,57.62,57.66,37800.0,40.0301,40.0857,40.0093,40.0371,37800.0
2010-07-08 12:40:00,57.66,57.67,57.55,57.64,45400.0,40.0371,40.044,39.9607,40.0232,45400.0
2010-07-08 12:45:00,57.65,57.78,57.65,57.77,53600.0,40.0301,40.1204,40.0301,40.1135,53600.0
2010-07-08 12:50:00,57.77,57.85,57.75,57.85,50000.0,40.1135,40.169,40.0996,40.169,50000.0
2010-07-08 12:55:00,57.85,57.86,57.79,57.85,113100.0,40.169,40.176,40.1274,40.169,113100.0
2010-07-08 13:00:00,57.84,57.87,57.8,57.86,40200.0,40.1621,40.1829,40.1343,40.176,40200.0
2010-07-08 13:05:00,57.85,58.1,57.85,58.1,57500.0,40.169,40.3426,40.169,40.3426,57500.0
2010-07-08 13:10:00,58.1,58.11,58.04,58.08,35600.0,40.3426,40.3496,40.3009,40.3287,35600.0
2010-07-08 13:15:00,58.08,58.22,58.06,58.21,72900.0,40.3287,40.4259,40.3148,40.419,72900.0
2010-07-08 13:20:00,58.21,58.24,58.16,58.2,42400.0,40.419,40.4398,40.3843,40.412,42400.0
2010-07-08 13:25:00,58.21,58.21,57.99,58.02,41100.0,40.419,40.419,40.2662,40.2871,41100.0
2010-07-08 13:30:00,58.02,58.11,58.01,58.05,30800.0,40.2871,40.3496,40.2801,40.3079,30800.0
2010-07-08 13:35:00,58.05,58.19,58.05,58.1,39600.0,40.3079,40.4051,40.3079,40.3426,39600.0
2010-07-08 13:40:00,58.1,58.12,57.99,58.08,48900.0,40.3426,40.3565,40.2662,40.3287,48900.0
2010-07-08 13:45:00,58.08,58.09,58.0,58.05,32800.0,40.3287,40.3357,40.2732,40.3079,32800.0
2010-07-08 13:50:00,58.05,58.07,57.8,57.81,92900.0,40.3079,40.3218,40.1343,40.1412,92900.0
2010-07-08 13:55:00,57.8,57.8,57.69,57.73,141300.0,40.1343,40.1343,40.0579,40.0857,141300.0
2010-07-08 14:00:00,57.74,57.84,57.72,57.78,204900.0,40.0926,40.1621,40.0788,40.1204,204900.0
2010-07-08 14:05:00,57.78,57.81,57.7,57.73,62400.0,40.1204,40.1412,40.0649,40.0857,62400.0
2010-07-08 14:10:00,57.73,57.75,57.65,57.69,47300.0,40.0857,40.0996,40.0301,40.0579,47300.0
2010-07-08 14:15:00,57.68,57.7,57.5,57.58,77900.0,40.051,40.0649,39.926,39.9815,77900.0
2010-07-08 14:20:00,57.59,57.59,57.45,57.52,65900.0,39.9885,39.9885,39.8913,39.9399,65900.0
2010-07-08 14:25:00,57.52,57.63,57.52,57.6,70900.0,39.9399,40.0163,39.9399,39.9954,70900.0
2010-07-08 14:30:00,57.59,57.71,57.58,57.66,54800.0,39.9885,40.0718,39.9815,40.0371,54800.0
2010-07-08 14:35:00,57.65,57.7,57.63,57.66,54000.0,40.0301,40.0649,40.0163,40.0371,54000.0
2010-07-08 14:40:00,57.66,57.81,57.64,57.77,59300.0,40.0371,40.1412,40.0232,40.1135,59300.0
2010-07-08 14:45:00,57.76,57.85,57.7,57.84,55600.0,40.1065,40.169,40.0649,40.1621,55600.0
2010-07-08 14:50:00,57.83,57.85,57.75,57.85,65500.0,40.1551,40.169,40.0996,40.169,65500.0
2010-07-08 14:55:00,57.86,58.03,57.83,57.96,74900.0,40.176,40.294,40.1551,40.2454,74900.0
2010-07-08 15:00:00,57.96,58.02,57.88,57.98,106100.0,40.2454,40.2871,40.1899,40.2593,106100.0
2010-07-08 15:05:00,57.97,57.97,57.83,57.86,75600.0,40.2523,40.2523,40.1551,40.176,75600.0
2010-07-08 15:10:00,57.86,57.89,57.83,57.88,74900.0,40.176,40.1968,40.1551,40.1899,74900.0
2010-07-08 15:15:00,57.89,58.09,57.83,58.05,120000.0,40.1968,40.3357,40.1551,40.3079,120000.0
2010-07-08 15:20:00,58.05,58.21,58.04,58.19,104100.0,40.3079,40.419,40.3009,40.4051,104100.0
2010-07-08 15:25:00,58.21,58.22,58.11,58.21,141800.0,40.419,40.4259,40.3496,40.419,141800.0
2010-07-08 15:30:00,58.22,58.33,58.2,58.22,203500.0,40.4259,40.5023,40.412,40.4259,203500.0
2010-07-08 15:35:00,58.24,58.43,58.21,58.39,178600.0,40.4398,40.5718,40.419,40.544,178600.0
2010-07-08 15:40:00,58.39,58.5,58.29,58.44,272300.0,40.544,40.6204,40.4745,40.5787,272300.0
2010-07-08 15:45:00,58.45,58.47,58.29,58.33,328200.0,40.5856,40.5995,40.4745,40.5023,328200.0
2010-07-08 15:50:00,58.32,58.4,58.22,58.26,208100.0,40.4954,40.5509,40.4259,40.4537,208100.0
2010-07-08 15:55:00,58.25,58.53,58.25,58.52,443200.0,40.4468,40.6412,40.4468,40.6342,443200.0
2010-07-09 09:30:00,58.58,58.63,58.04,58.18,222100.0,40.6759,40.7106,40.3009,40.3982,222100.0
2010-07-09 09:35:00,58.22,58.54,58.11,58.53,81800.0,40.4259,40.6481,40.3496,40.6412,81800.0
2010-07-09 09:40:00,58.53,58.7,58.39,58.68,156500.0,40.6412,40.7592,40.544,40.7453,156500.0
2010-07-09 09:45:00,58.67,58.86,58.56,58.75,206000.0,40.7384,40.8703,40.662,40.7939,206000.0
2010-07-09 09:50:00,58.75,58.79,58.45,58.48,165700.0,40.7939,40.8217,40.5856,40.6065,165700.0
2010-07-09 09:55:00,58.48,58.65,58.43,58.52,72800.0,40.6065,40.7245,40.5718,40.6342,72800.0
2010-07-09 10:00:00,58.51,58.72,58.5,58.55,86700.0,40.6273,40.7731,40.6204,40.6551,86700.0
2010-07-09 10:05:00,58.53,58.6,58.24,58.26,126800.0,40.6412,40.6898,40.4398,40.4537,126800.0
2010-07-09 10:10:00,58.27,58.48,58.24,58.45,44100.0,40.4607,40.6065,40.4398,40.5856,44100.0
2010-07-09 10:15:00,58.46,58.58,58.41,58.58,69600.0,40.5926,40.6759,40.5579,40.6759,69600.0
2010-07-09 10:20:00,58.58,58.61,58.45,58.57,66600.0,40.6759,40.6967,40.5856,40.669,66600.0
2010-07-09 10:25:00,58.57,58.57,58.43,58.48,57200.0,40.669,40.669,40.5718,40.6065,57200.0
2010-07-09 10:30:00,58.5,58.53,58.39,58.39,57200.0,40.6204,40.6412,40.544,40.544,57200.0
2010-07-09 10:35:00,58.39,58.48,58.31,58.39,101000.0,40.544,40.6065,40.4884,40.544,101000.0
2010-07-09 10:40:00,58.41,58.51,58.3,58.31,79700.0,40.5579,40.6273,40.4815,40.4884,79700.0
2010-07-09 10:45:00,58.31,58.34,58.18,58.19,74300.0,40.4884,40.5093,40.3982,40.4051,74300.0
2010-07-09 10:50:00,58.19,58.31,58.15,58.31,51700.0,40.4051,40.4884,40.3773,40.4884,51700.0
2010-07-09 10:55:00,58.32,58.32,58.13,58.19,64900.0,40.4954,40.4954,40.3634,40.4051,64900.0
2010-07-09 11:00:00,58.19,58.43,58.17,58.43,60800.0,40.4051,40.5718,40.3912,40.5718,60800.0
2010-07-09 11:05:00,58.43,58.5,58.26,58.26,51900.0,40.5718,40.6204,40.4537,40.4537,51900.0
2010-07-09 11:10:00,58.28,58.38,58.22,58.22,83200.0,40.4676,40.537,40.4259,40.4259,83200.0
2010-07-09 11:15:00,58.21,58.37,58.18,58.35,77600.0,40.419,40.5301,40.3982,40.5162,77600.0
2010-07-09 11:20:00,58.35,58.42,58.3,58.32,45500.0,40.5162,40.5648,40.4815,40.4954,45500.0
2010-07-09 11:25:00,58.33,58.41,58.31,58.4,53500.0,40.5023,40.5579,40.4884,40.5509,53500.0
2010-07-09 11:30:00,58.39,58.45,58.26,58.27,52900.0,40.544,40.5856,40.4537,40.4607,52900.0
2010-07-09 11:35:00,58.25,58.27,58.15,58.25,44900.0,40.4468,40.4607,40.3773,40.4468,44900.0
2010-07-09 11:40:00,58.25,58.29,58.18,58.21,54900.0,40.4468,40.4745,40.3982,40.419,54900.0
2010-07-09 11:45:00,58.22,58.25,58.15,58.15,81700.0,40.4259,40.4468,40.3773,40.3773,81700.0
2010-07-09 11:50:00,58.15,58.18,58.11,58.16,51200.0,40.3773,40.3982,40.3496,40.3843,51200.0
2010-07-09 11:55:00,58.16,58.2,58.05,58.08,62600.0,40.3843,40.412,40.3079,40.3287,62600.0
2010-07-09 12:00:00,58.08,58.11,58.02,58.07,47300.0,40.3287,40.3496,40.2871,40.3218,47300.0
2010-07-09 12:05:00,58.07,58.15,58.02,58.1,63800.0,40.3218,40.3773,40.2871,40.3426,63800.0
2010-07-09 12:10:00,58.11,58.14,58.02,58.05,38100.0,40.3496,40.3704,40.2871,40.3079,38100.0
2010-07-09 12:15:00,58.04,58.14,58.02,58.14,54500.0,40.3009,40.3704,40.2871,40.3704,54500.0
2010-07-09 12:20:00,58.14,58.16,58.09,58.11,70300.0,40.3704,40.3843,40.3357,40.3496,70300.0
2010-07-09 12:25:00,58.12,58.14,58.02,58.02,56800.0,40.3565,40.3704,40.2871,40.2871,56800.0
2010-07-09 12:30:00,58.02,58.02,57.86,57.91,92900.0,40.2871,40.2871,40.176,40.2107,92900.0
2010-07-09 12:35:00,57.91,58.02,57.86,58.0,67100.0,40.2107,40.2871,40.176,40.2732,67100.0
2010-07-09 12:40:00,58.01,58.08,58.01,58.03,38900.0,40.2801,40.3287,40.2801,40.294,38900.0
2010-07-09 12:45:00,58.04,58.05,57.96,57.97,55800.0,40.3009,40.3079,40.2454,40.2523,55800.0
2010-07-09 12:50:00,57.97,58.13,57.97,58.09,38300.0,40.2523,40.3634,40.2523,40.3357,38300.0
2010-07-09 12:55:00,58.1,58.19,58.1,58.12,44800.0,40.3426,40.4051,40.3426,40.3565,44800.0
2010-07-09 13:00:00,58.11,58.15,58.06,58.11,72700.0,40.3496,40.3773,40.3148,40.3496,72700.0
2010-07-09 13:05:00,58.11,58.15,58.09,58.13,39600.0,40.3496,40.3773,40.3357,40.3634,39600.0
2010-07-09 13:10:00,58.12,58.12,57.96,57.99,113400.0,40.3565,40.3565,40.2454,40.2662,113400.0
2010-07-09 13:15:00,57.99,58.03,57.98,57.98,47200.0,40.2662,40.294,40.2593,40.2593,47200.0
2010-07-09 13:20:00,57.98,58.02,57.85,57.86,59800.0,40.2593,40.2871,40.169,40.176,59800.0
2010-07-09 13:25:00,57.85,57.93,57.85,57.91,41500.0,40.169,40.2246,40.169,40.2107,41500.0
2010-07-09 13:30:00,57.9,57.98,57.87,57.91,60000.0,40.2037,40.2593,40.1829,40.2107,60000.0
2010-07-09 13:35:00,57.91,57.98,57.89,57.94,43800.0,40.2107,40.2593,40.1968,40.2315,43800.0
2010-07-09 13:40:00,57.93,57.95,57.89,57.91,53300.0,40.2246,40.2385,40.1968,40.2107,53300.0
2010-07-09 13:45:00,57.91,57.95,57.85,57.9,72000.0,40.2107,40.2385,40.169,40.2037,72000.0
2010-07-09 13:50:00,57.9,57.98,57.87,57.97,35100.0,40.2037,40.2593,40.1829,40.2523,35100.0
2010-07-09 13:55:00,57.95,57.95,57.9,57.94,29000.0,40.2385,40.2385,40.2037,40.2315,29000.0
2010-07-09 14:00:00,57.95,58.01,57.94,58.01,40900.0,40.2385,40.2801,40.2315,40.2801,40900.0
2010-07-09 14:05:00,58.0,58.06,58.0,58.03,118500.0,40.2732,40.3148,40.2732,40.294,118500.0
2010-07-09 14:10:00,58.03,58.05,58.0,58.0,69000.0,40.294,40.3079,40.2732,40.2732,69000.0
2010-07-09 14:15:00,58.0,58.08,57.96,58.08,75500.0,40.2732,40.3287,40.2454,40.3287,75500.0
2010-07-09 14:20:00,58.08,58.14,58.04,58.12,81500.0,40.3287,40.3704,40.3009,40.3565,81500.0
2010-07-09 14:25:00,58.12,58.22,58.09,58.19,87900.0,40.3565,40.4259,40.3357,40.4051,87900.0
2010-07-09 14:30:00,58.19,58.21,58.12,58.15,73600.0,40.4051,40.419,40.3565,40.3773,73600.0
2010-07-09 14:35:00,58.16,58.16,58.09,58.09,64100.0,40.3843,40.3843,40.3357,40.3357,64100.0
2010-07-09 14:40:00,58.09,58.2,58.09,58.16,65700.0,40.3357,40.412,40.3357,40.3843,65700.0
2010-07-09 14:45:00,58.17,58.19,58.14,58.17,70300.0,40.3912,40.4051,40.3704,40.3912,70300.0
2010-07-09 14:50:00,58.18,58.36,58.17,58.36,108200.0,40.3982,40.5231,40.3912,40.5231,108200.0
2010-07-09 14:55:00,58.36,58.5,58.35,58.46,71300.0,40.5231,40.6204,40.5162,40.5926,71300.0
2010-07-09 15:00:00,58.45,58.53,58.4,58.41,55400.0,40.5856,40.6412,40.5509,40.5579,55400.0
2010-07-09 15:05:00,58.42,58.44,58.35,58.39,35300.0,40.5648,40.5787,40.5162,40.544,35300.0
2010-07-09 15:10:00,58.38,58.59,58.38,58.53,86200.0,40.537,40.6829,40.537,40.6412,86200.0
2010-07-09 15:15:00,58.53,58.57,58.42,58.45,43300.0,40.6412,40.669,40.5648,40.5856,43300.0
2010-07-09 15:20:00,58.45,58.55,58.45,58.54,65400.0,40.5856,40.6551,40.5856,40.6481,65400.0
2010-07-09 15:25:00,58.54,58.56,58.32,58.41,123600.0,40.6481,40.662,40.4954,40.5579,123600.0
2010-07-09 15:30:00,58.42,58.45,58.36,58.4,83500.0,40.5648,40.5856,40.5231,40.5509,83500.0
2010-07-09 15:35:00,58.4,58.55,58.4,58.52,83000.0,40.5509,40.6551,40.5509,40.6342,83000.0
2010-07-09 15:40:00,58.52,58.65,58.52,58.6,140400.0,40.6342,40.7245,40.6342,40.6898,140400.0
2010-07-09 15:45:00,58.61,58.64,58.44,58.57,169300.0,40.6967,40.7176,40.5787,40.669,169300.0
2010-07-09 15:50:00,58.57,58.64,58.51,58.62,192900.0,40.669,40.7176,40.6273,40.7037,192900.0
2010-07-09 15:55:00,58.61,58.63,58.54,58.54,211600.0,40.6967,40.7106,40.6481,40.6481,211600.0
2010-07-12 09:30:00,58.42,58.66,58.28,58.65,238800.0,40.5648,40.7315,40.4676,40.7245,238800.0
2010-07-12 09:35:00,58.65,58.82,58.44,58.65,195100.0,40.7245,40.8426,40.5787,40.7245,195100.0
2010-07-12 09:40:00,58.65,58.93,58.63,58.79,100900.0,40.7245,40.9189,40.7106,40.8217,100900.0
2010-07-12 09:45:00,58.79,58.96,58.56,58.61,122000.0,40.8217,40.9398,40.662,40.6967,122000.0
2010-07-12 09:50:00,58.61,58.69,58.52,58.58,74300.0,40.6967,40.7523,40.6342,40.6759,74300.0
2010-07-12 09:55:00,58.59,58.83,58.54,58.82,141300.0,40.6829,40.8495,40.6481,40.8426,141300.0
2010-07-12 10:00:00,58.81,58.92,58.73,58.74,64100.0,40.8356,40.912,40.7801,40.787,64100.0
2010-07-12 10:05:00,58.73,58.73,58.42,58.45,83200.0,40.7801,40.7801,40.5648,40.5856,83200.0
2010-07-12 10:10:00,58.45,58.46,58.23,58.3,97900.0,40.5856,40.5926,40.4329,40.4815,97900.0
2010-07-12 10:15:00,58.3,58.36,58.2,58.35,58400.0,40.4815,40.5231,40.412,40.5162,58400.0
2010-07-12 10:20:00,58.34,58.39,58.2,58.23,77300.0,40.5093,40.544,40.412,40.4329,77300.0
2010-07-12 10:25:00,58.22,58.26,58.0,58.05,93900.0,40.4259,40.4537,40.2732,40.3079,93900.0
2010-07-12 10:30:00,58.05,58.15,58.0,58.02,96100.0,40.3079,40.3773,40.2732,40.2871,96100.0
2010-07-12 10:35:00,58.03,58.21,58.01,58.19,74600.0,40.294,40.419,40.2801,40.4051,74600.0
2010-07-12 10:40:00,58.19,58.27,58.01,58.15,59000.0,40.4051,40.4607,40.2801,40.3773,59000.0
2010-07-12 10:45:00,58.14,58.27,58.07,58.2,108600.0,40.3704,40.4607,40.3218,40.412,108600.0
2010-07-12 10:50:00,58.2,58.24,58.12,58.13,109100.0,40.412,40.4398,40.3565,40.3634,109100.0
2010-07-12 10:55:00,58.13,58.19,58.03,58.17,62200.0,40.3634,40.4051,40.294,40.3912,62200.0
2010-07-12 11:00:00,58.17,58.17,57.87,57.91,87100.0,40.3912,40.3912,40.1829,40.2107,87100.0
2010-07-12 11:05:00,57.91,57.93,57.71,57.75,83600.0,40.2107,40.2246,40.0718,40.0996,83600.0
2010-07-12 11:10:00,57.74,57.85,57.6,57.84,77700.0,40.0926,40.169,39.9954,40.1621,77700.0
2010-07-12 11:15:00,57.84,57.9,57.8,57.88,107400.0,40.1621,40.2037,40.1343,40.1899,107400.0
2010-07-12 11:20:00,57.86,57.89,57.72,57.81,75500.0,40.176,40.1968,40.0788,40.1412,75500.0
2010-07-12 11:25:00,57.8,57.87,57.77,57.82,48500.0,40.1343,40.1829,40.1135,40.1482,48500.0
2010-07-12 11:30:00,57.81,57.94,57.8,57.88,81900.0,40.1412,40.2315,40.1343,40.1899,81900.0
2010-07-12 11:35:00,57.89,57.98,57.86,57.95,31300.0,40.1968,40.2593,40.176,40.2385,31300.0
2010-07-12 11:40:00,57.96,58.14,57.96,58.11,52600.0,40.2454,40.3704,40.2454,40.3496,52600.0
2010-07-12 11:45:00,58.11,58.16,58.07,58.11,52000.0,40.3496,40.3843,40.3218,40.3496,52000.0
2010-07-12 11:50:00,58.11,58.19,58.07,58.18,73600.0,40.3496,40.4051,40.3218,40.3982,73600.0
2010-07-12 11:55:00,58.18,58.27,58.16,58.22,57300.0,40.3982,40.4607,40.3843,40.4259,57300.0
2010-07-12 12:00:00,58.22,58.33,58.22,58.32,46000.0,40.4259,40.5023,40.4259,40.4954,46000.0
2010-07-12 12:05:00,58.32,58.47,58.32,58.38,87700.0,40.4954,40.5995,40.4954,40.537,87700.0
2010-07-12 12:10:00,58.38,58.5,58.35,58.41,47700.0,40.537,40.6204,40.5162,40.5579,47700.0
2010-07-12 12:15:00,58.42,58.46,58.4,58.41,33100.0,40.5648,40.5926,40.5509,40.5579,33100.0
2010-07-12 12:20:00,58.41,58.42,58.31,58.32,41900.0,40.5579,40.5648,40.4884,40.4954,41900.0
2010-07-12 12:25:00,58.32,58.36,58.21,58.22,37300.0,40.4954,40.5231,40.419,40.4259,37300.0
2010-07-12 12:30:00,58.23,58.26,58.16,58.26,36300.0,40.4329,40.4537,40.3843,40.4537,36300.0
2010-07-12 12:35:00,58.24,58.39,58.24,58.39,26300.0,40.4398,40.544,40.4398,40.544,26300.0
2010-07-12 12:40:00,58.4,58.46,58.37,58.38,27000.0,40.5509,40.5926,40.5301,40.537,27000.0
2010-07-12 12:45:00,58.38,58.43,58.26,58.32,34400.0,40.537,40.5718,40.4537,40.4954,34400.0
2010-07-12 12:50:00,58.32,58.34,58.24,58.3,49100.0,40.4954,40.5093,40.4398,40.4815,49100.0
2010-07-12 12:55:00,58.29,58.3,58.1,58.1,41700.0,40.4745,40.4815,40.3426,40.3426,41700.0
2010-07-12 13:00:00,58.1,58.12,58.05,58.09,40000.0,40.3426,40.3565,40.3079,40.3357,40000.0
2010-07-12 13:05:00,58.09,58.12,57.98,58.1,94000.0,40.3357,40.3565,40.2593,40.3426,94000.0
2010-07-12 13:10:00,58.1,58.15,58.01,58.13,64800.0,40.3426,40.3773,40.2801,40.3634,64800.0
2010-07-12 13:15:00,58.13,58.31,58.13,58.18,66900.0,40.3634,40.4884,40.3634,40.3982,66900.0
2010-07-12 13:20:00,58.19,58.23,58.15,58.2,39400.0,40.4051,40.4329,40.3773,40.412,39400.0
2010-07-12 13:25:00,58.2,58.25,58.17,58.2,55000.0,40.412,40.4468,40.3912,40.412,55000.0
2010-07-12 13:30:00,58.21,58.28,58.17,58.28,35100.0,40.419,40.4676,40.3912,40.4676,35100.0
2010-07-12 13:35:00,58.28,58.28,58.15,58.2,62600.0,40.4676,40.4676,40.3773,40.412,62600.0
2010-07-12 13:40:00,58.2,58.24,58.06,58.1,55800.0,40.412,40.4398,40.3148,40.3426,55800.0
2010-07-12 13:45:00,58.1,58.15,58.0,58.04,68500.0,40.3426,40.3773,40.2732,40.3009,68500.0
2010-07-12 13:50:00,58.05,58.16,58.01,58.1,89300.0,40.3079,40.3843,40.2801,40.3426,89300.0
2010-07-12 13:55:00,58.12,58.14,58.08,58.12,60100.0,40.3565,40.3704,40.3287,40.3565,60100.0
2010-07-12 14:00:00,58.11,58.18,58.1,58.16,48400.0,40.3496,40.3982,40.3426,40.3843,48400.0
2010-07-12 14:05:00,58.16,58.18,58.05,58.11,54700.0,40.3843,40.3982,40.3079,40.3496,54700.0
2010-07-12 14:10:00,58.11,58.16,58.07,58.14,39000.0,40.3496,40.3843,40.3218,40.3704,39000.0
2010-07-12 14:15:00,58.15,58.19,58.0,58.01,87400.0,40.3773,40.4051,40.2732,40.2801,87400.0
2010-07-12 14:20:00,58.0,58.03,57.93,57.97,106700.0,40.2732,40.294,40.2246,40.2523,106700.0
2010-07-12 14:25:00,57.96,58.04,57.89,58.03,92400.0,40.2454,40.3009,40.1968,40.294,92400.0
2010-07-12 14:30:00,58.03,58.06,57.86,57.91,94100.0,40.294,40.3148,40.176,40.2107,94100.0
2010-07-12 14:35:00,57.9,58.16,57.9,58.14,74800.0,40.2037,40.3843,40.2037,40.3704,74800.0
2010-07-12 14:40:00,58.14,58.31,58.1,58.26,105700.0,40.3704,40.4884,40.3426,40.4537,105700.0
2010-07-12 14:45:00,58.27,58.3,58.24,58.27,67800.0,40.4607,40.4815,40.4398,40.4607,67800.0
2010-07-12 14:50:00,58.27,58.28,58.13,58.18,113500.0,40.4607,40.4676,40.3634,40.3982,113500.0
2010-07-12 14:55:00,58.18,58.26,58.17,58.24,98500.0,40.3982,40.4537,40.3912,40.4398,98500.0
2010-07-12 15:00:00,58.24,58.27,58.04,58.09,142700.0,40.4398,40.4607,40.3009,40.3357,142700.0
2010-07-12 15:05:00,58.09,58.1,57.96,58.04,83700.0,40.3357,40.3426,40.2454,40.3009,83700.0
2010-07-12 15:10:00,58.06,58.16,58.02,58.14,84900.0,40.3148,40.3843,40.2871,40.3704,84900.0
2010-07-12 15:15:00,58.16,58.21,58.08,58.17,177500.0,40.3843,40.419,40.3287,40.3912,177500.0
2010-07-12 15:20:00,58.16,58.22,58.14,58.21,85300.0,40.3843,40.4259,40.3704,40.419,85300.0
2010-07-12 15:25:00,58.22,58.22,58.09,58.17,107800.0,40.4259,40.4259,40.3357,40.3912,107800.0
2010-07-12 15:30:00,58.17,58.2,58.08,58.12,150000.0,40.3912,40.412,40.3287,40.3565,150000.0
2010-07-12 15:35:00,58.12,58.2,58.05,58.13,212800.0,40.3565,40.412,40.3079,40.3634,212800.0
2010-07-12 15:40:00,58.13,58.18,58.06,58.08,243900.0,40.3634,40.3982,40.3148,40.3287,243900.0
2010-07-12 15:45:00,58.09,58.14,58.08,58.09,188700.0,40.3357,40.3704,40.3287,40.3357,188700.0
2010-07-12 15:50:00,58.11,58.16,58.1,58.15,114600.0,40.3496,40.3843,40.3426,40.3773,114600.0
2010-07-12 15:55:00,58.15,58.24,58.14,58.22,265600.0,40.3773,40.4398,40.3704,40.4259,265600.0
2010-07-13 09:30:00,59.09,59.27,58.95,58.96,176200.0,41.03,41.155,40.9328,40.9398,176200.0
2010-07-13 09:35:00,58.97,59.1,58.8,58.91,177500.0,40.9467,41.037,40.8287,40.905,177500.0
2010-07-13 09:40:00,58.9,59.1,58.9,59.05,207600.0,40.8981,41.037,40.8981,41.0023,207600.0
2010-07-13 09:45:00,59.04,59.06,58.91,58.96,202400.0,40.9953,41.0092,40.905,40.9398,202400.0
2010-07-13 09:50:00,58.97,59.05,58.88,58.95,203000.0,40.9467,41.0023,40.8842,40.9328,203000.0
2010-07-13 09:55:00,58.95,58.96,58.75,58.93,162800.0,40.9328,40.9398,40.7939,40.9189,162800.0
2010-07-13 10:00:00,58.93,59.1,58.92,58.99,261300.0,40.9189,41.037,40.912,40.9606,261300.0
2010-07-13 10:05:00,58.99,59.14,58.88,58.9,123500.0,40.9606,41.0648,40.8842,40.8981,123500.0
2010-07-13 10:10:00,58.9,58.96,58.82,58.88,109700.0,40.8981,40.9398,40.8426,40.8842,109700.0
2010-07-13 10:15:00,58.88,59.15,58.83,59.1,102100.0,40.8842,41.0717,40.8495,41.037,102100.0
2010-07-13 10:20:00,59.11,59.19,58.99,58.99,79800.0,41.0439,41.0995,40.9606,40.9606,79800.0
2010-07-13 10:25:00,59.0,59.1,58.94,59.05,77500.0,40.9675,41.037,40.9259,41.0023,77500.0
2010-07-13 10:30:00,59.07,59.13,58.88,58.94,167300.0,41.0161,41.0578,40.8842,40.9259,167300.0
2010-07-13 10:35:00,58.96,58.96,58.83,58.94,77100.0,40.9398,40.9398,40.8495,40.9259,77100.0
2010-07-13 10:40:00,58.93,58.93,58.78,58.86,51100.0,40.9189,40.9189,40.8148,40.8703,51100.0
2010-07-13 10:45:00,58.85,58.92,58.75,58.85,50400.0,40.8634,40.912,40.7939,40.8634,50400.0
2010-07-13 10:50:00,58.87,58.97,58.87,58.93,61700.0,40.8773,40.9467,40.8773,40.9189,61700.0
2010-07-13 10:55:00,58.93,59.08,58.93,58.97,73000.0,40.9189,41.0231,40.9189,40.9467,73000.0
2010-07-13 11:00:00,58.97,59.05,58.95,59.0,64900.0,40.9467,41.0023,40.9328,40.9675,64900.0
2010-07-13 11:05:00,58.99,59.29,58.98,59.29,99800.0,40.9606,41.1689,40.9537,41.1689,99800.0
2010-07-13 11:10:00,59.3,59.5,59.25,59.45,156900.0,41.1758,41.3147,41.1411,41.28,156900.0
2010-07-13 11:15:00,59.46,59.46,59.33,59.35,53000.0,41.2869,41.2869,41.1967,41.2106,53000.0
2010-07-13 11:20:00,59.35,59.4,59.25,59.38,49700.0,41.2106,41.2453,41.1411,41.2314,49700.0
2010-07-13 11:25:00,59.38,59.5,59.37,59.46,79300.0,41.2314,41.3147,41.2245,41.2869,79300.0
2010-07-13 11:30:00,59.45,59.69,59.42,59.6,143000.0,41.28,41.4467,41.2592,41.3842,143000.0
2010-07-13 11:35:00,59.61,59.7,59.58,59.59,62900.0,41.3911,41.4536,41.3703,41.3772,62900.0
2010-07-13 11:40:00,59.59,59.61,59.55,59.59,84600.0,41.3772,41.3911,41.3494,41.3772,84600.0
2010-07-13 11:45:00,59.59,59.61,59.41,59.42,131300.0,41.3772,41.3911,41.2522,41.2592,131300.0
2010-07-13 11:50:00,59.42,59.44,59.24,59.27,190600.0,41.2592,41.2731,41.1342,41.155,190600.0
2010-07-13 11:55:00,59.27,59.28,59.06,59.07,149500.0,41.155,41.162,41.0092,41.0161,149500.0
2010-07-13 12:00:00,59.07,59.08,58.95,58.96,157100.0,41.0161,41.0231,40.9328,40.9398,157100.0
2010-07-13 12:05:00,58.97,59.01,58.91,58.93,133300.0,40.9467,40.9745,40.905,40.9189,133300.0
2010-07-13 12:10:00,58.94,59.12,58.93,59.08,111700.0,40.9259,41.0509,40.9189,41.0231,111700.0
2010-07-13 12:15:00,59.09,59.09,59.02,59.05,41200.0,41.03,41.03,40.9814,41.0023,41200.0
2010-07-13 12:20:00,59.04,59.06,58.95,59.06,56100.0,40.9953,41.0092,40.9328,41.0092,56100.0
2010-07-13 12:25:00,59.04,59.17,59.04,59.13,83900.0,40.9953,41.0856,40.9953,41.0578,83900.0
2010-07-13 12:30:00,59.14,59.16,58.99,59.0,69200.0,41.0648,41.0786,40.9606,40.9675,69200.0
2010-07-13 12:35:00,59.0,59.06,58.99,59.01,32000.0,40.9675,41.0092,40.9606,40.9745,32000.0
2010-07-13 12:40:00,59.01,59.01,58.92,58.97,49200.0,40.9745,40.9745,40.912,40.9467,49200.0
2010-07-13 12:45:00,58.95,59.01,58.94,59.0,62200.0,40.9328,40.9745,40.9259,40.9675,62200.0
2010-07-13 12:50:00,59.0,59.03,58.97,59.03,40700.0,40.9675,40.9884,40.9467,40.9884,40700.0
2010-07-13 12:55:00,59.03,59.07,58.94,58.96,56500.0,40.9884,41.0161,40.9259,40.9398,56500.0
2010-07-13 13:00:00,58.97,59.09,58.91,59.06,77000.0,40.9467,41.03,40.905,41.0092,77000.0
2010-07-13 13:05:00,59.05,59.06,58.99,59.03,59100.0,41.0023,41.0092,40.9606,40.9884,59100.0
2010-07-13 13:10:00,59.02,59.03,58.77,58.78,104500.0,40.9814,40.9884,40.8078,40.8148,104500.0
2010-07-13 13:15:00,58.77,58.85,58.73,58.75,93800.0,40.8078,40.8634,40.7801,40.7939,93800.0
2010-07-13 13:20:00,58.75,58.9,58.71,58.9,52500.0,40.7939,40.8981,40.7662,40.8981,52500.0
2010-07-13 13:25:00,58.9,58.98,58.86,58.96,54000.0,40.8981,40.9537,40.8703,40.9398,54000.0
2010-07-13 13:30:00,58.96,59.03,58.85,58.89,78100.0,40.9398,40.9884,40.8634,40.8912,78100.0
2010-07-13 13:35:00,58.88,58.95,58.77,58.92,36200.0,40.8842,40.9328,40.8078,40.912,36200.0
2010-07-13 13:40:00,58.92,58.92,58.79,58.84,40000.0,40.912,40.912,40.8217,40.8564,40000.0
2010-07-13 13:45:00,58.83,58.88,58.77,58.81,33400.0,40.8495,40.8842,40.8078,40.8356,33400.0
2010-07-13 13:50:00,58.8,58.81,58.69,58.71,60600.0,40.8287,40.8356,40.7523,40.7662,60600.0
2010-07-13 13:55:00,58.73,58.84,58.7,58.74,37000.0,40.7801,40.8564,40.7592,40.787,37000.0
2010-07-13 14:00:00,58.74,58.93,58.7,58.85,70400.0,40.787,40.9189,40.7592,40.8634,70400.0
2010-07-13 14:05:00,58.85,58.94,58.82,58.89,50000.0,40.8634,40.9259,40.8426,40.8912,50000.0
2010-07-13 14:10:00,58.88,58.91,58.82,58.89,67300.0,40.8842,40.905,40.8426,40.8912,67300.0
2010-07-13 14:15:00,58.9,58.95,58.88,58.91,48000.0,40.8981,40.9328,40.8842,40.905,48000.0
2010-07-13 14:20:00,58.9,58.92,58.81,58.84,83000.0,40.8981,40.912,40.8356,40.8564,83000.0
2010-07-13 14:25:00,58.86,58.88,58.77,58.8,118000.0,40.8703,40.8842,40.8078,40.8287,118000.0
2010-07-13 14:30:00,58.79,58.85,58.79,58.82,150700.0,40.8217,40.8634,40.8217,40.8426,150700.0
2010-07-13 14:35:00,58.81,58.9,58.8,58.89,73000.0,40.8356,40.8981,40.8287,40.8912,73000.0
2010-07-13 14:40:00,58.89,58.98,58.83,58.94,60400.0,40.8912,40.9537,40.8495,40.9259,60400.0
2010-07-13 14:45:00,58.94,58.99,58.92,58.99,48200.0,40.9259,40.9606,40.912,40.9606,48200.0
2010-07-13 14:50:00,58.99,59.01,58.91,58.96,117400.0,40.9606,40.9745,40.905,40.9398,117400.0
2010-07-13 14:55:00,58.95,58.97,58.91,58.94,61100.0,40.9328,40.9467,40.905,40.9259,61100.0
2010-07-13 15:00:00,58.95,59.08,58.95,59.04,91800.0,40.9328,41.0231,40.9328,40.9953,91800.0
2010-07-13 15:05:00,59.04,59.07,58.94,58.96,89700.0,40.9953,41.0161,40.9259,40.9398,89700.0
2010-07-13 15:10:00,58.96,59.04,58.93,59.03,72900.0,40.9398,40.9953,40.9189,40.9884,72900.0
2010-07-13 15:15:00,59.04,59.09,58.97,59.08,98300.0,40.9953,41.03,40.9467,41.0231,98300.0
2010-07-13 15:20:00,59.08,59.08,58.92,58.92,108400.0,41.0231,41.0231,40.912,40.912,108400.0
2010-07-13 15:25:00,58.92,59.04,58.87,59.04,163600.0,40.912,40.9953,40.8773,40.9953,163600.0
2010-07-13 15:30:00,59.04,59.04,58.87,58.93,147600.0,40.9953,40.9953,40.8773,40.9189,147600.0
2010-07-13 15:35:00,58.92,58.99,58.9,58.99,193900.0,40.912,40.9606,40.8981,40.9606,193900.0
2010-07-13 15:40:00,58.99,59.01,58.91,58.93,199400.0,40.9606,40.9745,40.905,40.9189,199400.0
2010-07-13 15:45:00,58.94,59.02,58.87,58.87,358700.0,40.9259,40.9814,40.8773,40.8773,358700.0
2010-07-13 15:50:00,58.87,58.9,58.57,58.61,454500.0,40.8773,40.8981,40.669,40.6967,454500.0
2010-07-13 15:55:00,58.61,58.7,58.56,58.64,602400.0,40.6967,40.7592,40.662,40.7176,602400.0
2010-07-14 09:30:00,58.4,58.4,58.0,58.14,184600.0,40.5509,40.5509,40.2732,40.3704,184600.0
2010-07-14 09:35:00,58.13,58.3,58.0,58.14,233500.0,40.3634,40.4815,40.2732,40.3704,233500.0
2010-07-14 09:40:00,58.13,58.17,58.0,58.14,123100.0,40.3634,40.3912,40.2732,40.3704,123100.0
2010-07-14 09:45:00,58.15,58.33,58.06,58.29,165900.0,40.3773,40.5023,40.3148,40.4745,165900.0
2010-07-14 09:50:00,58.27,58.32,58.14,58.22,119400.0,40.4607,40.4954,40.3704,40.4259,119400.0
2010-07-14 09:55:00,58.22,58.28,58.08,58.15,146800.0,40.4259,40.4676,40.3287,40.3773,146800.0
2010-07-14 10:00:00,58.14,58.21,57.93,58.2,272800.0,40.3704,40.419,40.2246,40.412,272800.0
2010-07-14 10:05:00,58.21,58.27,58.1,58.25,105700.0,40.419,40.4607,40.3426,40.4468,105700.0
2010-07-14 10:10:00,58.24,58.38,58.17,58.33,97300.0,40.4398,40.537,40.3912,40.5023,97300.0
2010-07-14 10:15:00,58.33,58.58,58.33,58.56,153000.0,40.5023,40.6759,40.5023,40.662,153000.0
2010-07-14 10:20:00,58.55,58.72,58.53,58.68,179800.0,40.6551,40.7731,40.6412,40.7453,179800.0
2010-07-14 10:25:00,58.67,58.85,58.56,58.62,161000.0,40.7384,40.8634,40.662,40.7037,161000.0
2010-07-14 10:30:00,58.63,58.98,58.63,58.95,217500.0,40.7106,40.9537,40.7106,40.9328,217500.0
2010-07-14 10:35:00,58.95,58.95,58.66,58.73,120600.0,40.9328,40.9328,40.7315,40.7801,120600.0
2010-07-14 10:40:00,58.73,58.85,58.7,58.81,78600.0,40.7801,40.8634,40.7592,40.8356,78600.0
2010-07-14 10:45:00,58.8,59.13,58.78,58.99,89300.0,40.8287,41.0578,40.8148,40.9606,89300.0
2010-07-14 10:50:00,58.99,59.09,58.92,58.92,59400.0,40.9606,41.03,40.912,40.912,59400.0
2010-07-14 10:55:00,58.92,58.99,58.83,58.96,91900.0,40.912,40.9606,40.8495,40.9398,91900.0
2010-07-14 11:00:00,58.98,59.25,58.95,59.22,104600.0,40.9537,41.1411,40.9328,41.1203,104600.0
2010-07-14 11:05:00,59.22,59.23,59.09,59.12,56700.0,41.1203,41.1272,41.03,41.0509,56700.0
2010-07-14 11:10:00,59.12,59.22,59.05,59.22,58300.0,41.0509,41.1203,41.0023,41.1203,58300.0
2010-07-14 11:15:00,59.22,59.45,59.22,59.43,105900.0,41.1203,41.28,41.1203,41.2661,105900.0
2010-07-14 11:20:00,59.43,59.52,59.41,59.46,111300.0,41.2661,41.3286,41.2522,41.2869,111300.0
2010-07-14 11:25:00,59.44,59.48,59.32,59.32,87700.0,41.2731,41.3008,41.1897,41.1897,87700.0
2010-07-14 11:30:00,59.32,59.35,59.24,59.31,76900.0,41.1897,41.2106,41.1342,41.1828,76900.0
2010-07-14 11:35:00,59.32,59.32,59.19,59.2,64200.0,41.1897,41.1897,41.0995,41.1064,64200.0
2010-07-14 11:40:00,59.22,59.27,59.11,59.23,83200.0,41.1203,41.155,41.0439,41.1272,83200.0
2010-07-14 11:45:00,59.24,59.3,59.14,59.24,54300.0,41.1342,41.1758,41.0648,41.1342,54300.0
2010-07-14 11:50:00,59.24,59.33,59.2,59.2,46400.0,41.1342,41.1967,41.1064,41.1064,46400.0
2010-07-14 11:55:00,59.2,59.21,59.0,59.01,54100.0,41.1064,41.1134,40.9675,40.9745,54100.0
2010-07-14 12:00:00,59.01,59.02,58.94,58.96,39800.0,40.9745,40.9814,40.9259,40.9398,39800.0
2010-07-14 12:05:00,58.96,59.07,58.95,59.07,34100.0,40.9398,41.0161,40.9328,41.0161,34100.0
2010-07-14 12:10:00,59.08,59.09,58.98,58.98,39600.0,41.0231,41.03,40.9537,40.9537,39600.0
2010-07-14 12:15:00,58.97,59.0,58.91,58.93,33400.0,40.9467,40.9675,40.905,40.9189,33400.0
2010-07-14 12:20:00,58.93,59.01,58.92,58.93,65500.0,40.9189,40.9745,40.912,40.9189,65500.0
2010-07-14 12:25:00,58.93,59.01,58.89,59.0,42200.0,40.9189,40.9745,40.8912,40.9675,42200.0
2010-07-14 12:30:00,58.99,59.08,58.97,59.03,25800.0,40.9606,41.0231,40.9467,40.9884,25800.0
2010-07-14 12:35:00,59.03,59.05,58.95,59.04,113700.0,40.9884,41.0023,40.9328,40.9953,113700.0
2010-07-14 12:40:00,59.04,59.05,58.93,58.98,113500.0,40.9953,41.0023,40.9189,40.9537,113500.0
2010-07-14 12:45:00,58.99,59.0,58.88,58.88,26700.0,40.9606,40.9675,40.8842,40.8842,26700.0
2010-07-14 12:50:00,58.88,58.9,58.76,58.78,80300.0,40.8842,40.8981,40.8009,40.8148,80300.0
2010-07-14 12:55:00,58.77,58.82,58.75,58.8,34500.0,40.8078,40.8426,40.7939,40.8287,34500.0
2010-07-14 13:00:00,58.81,58.89,58.81,58.84,53700.0,40.8356,40.8912,40.8356,40.8564,53700.0
2010-07-14 13:05:00,58.84,58.87,58.82,58.87,56700.0,40.8564,40.8773,40.8426,40.8773,56700.0
2010-07-14 13:10:00,58.87,58.92,58.83,58.88,49300.0,40.8773,40.912,40.8495,40.8842,49300.0
2010-07-14 13:15:00,58.89,58.94,58.83,58.94,50600.0,40.8912,40.9259,40.8495,40.9259,50600.0
2010-07-14 13:20:00,58.94,58.99,58.9,58.9,55900.0,40.9259,40.9606,40.8981,40.8981,55900.0
2010-07-14 13:25:00,58.89,59.04,58.88,59.02,85000.0,40.8912,40.9953,40.8842,40.9814,85000.0
2010-07-14 13:30:00,59.02,59.1,59.01,59.09,52900.0,40.9814,41.037,40.9745,41.03,52900.0
2010-07-14 13:35:00,59.08,59.11,59.05,59.08,46700.0,41.0231,41.0439,41.0023,41.0231,46700.0
2010-07-14 13:40:00,59.08,59.08,58.99,59.0,60000.0,41.0231,41.0231,40.9606,40.9675,60000.0
2010-07-14 13:45:00,59.0,59.04,58.99,59.01,38100.0,40.9675,40.9953,40.9606,40.9745,38100.0
2010-07-14 13:50:00,59.02,59.02,58.94,58.95,70200.0,40.9814,40.9814,40.9259,40.9328,70200.0
2010-07-14 13:55:00,58.95,58.99,58.93,58.95,37000.0,40.9328,40.9606,40.9189,40.9328,37000.0
2010-07-14 14:00:00,58.96,58.98,58.76,58.87,116400.0,40.9398,40.9537,40.8009,40.8773,116400.0
2010-07-14 14:05:00,58.87,58.89,58.68,58.73,208700.0,40.8773,40.8912,40.7453,40.7801,208700.0
2010-07-14 14:10:00,58.73,58.79,58.6,58.61,98400.0,40.7801,40.8217,40.6898,40.6967,98400.0
2010-07-14 14:15:00,58.61,58.74,58.51,58.66,125300.0,40.6967,40.787,40.6273,40.7315,125300.0
2010-07-14 14:20:00,58.65,58.68,58.5,58.5,58800.0,40.7245,40.7453,40.6204,40.6204,58800.0
2010-07-14 14:25:00,58.51,58.6,58.45,58.58,91000.0,40.6273,40.6898,40.5856,40.6759,91000.0
2010-07-14 14:30:00,58.58,58.63,58.54,58.55,95300.0,40.6759,40.7106,40.6481,40.6551,95300.0
2010-07-14 14:35:00,58.56,58.61,58.53,58.57,37800.0,40.662,40.6967,40.6412,40.669,37800.0
2010-07-14 14:40:00,58.56,58.62,58.52,58.58,47300.0,40.662,40.7037,40.6342,40.6759,47300.0
2010-07-14 14:45:00,58.58,58.69,58.5,58.64,54300.0,40.6759,40.7523,40.6204,40.7176,54300.0
2010-07-14 14:50:00,58.65,58.68,58.58,58.6,36700.0,40.7245,40.7453,40.6759,40.6898,36700.0
2010-07-14 14:55:00,58.61,58.68,58.57,58.64,51200.0,40.6967,40.7453,40.669,40.7176,51200.0
2010-07-14 15:00:00,58.65,58.77,58.65,58.74,49100.0,40.7245,40.8078,40.7245,40.787,49100.0
2010-07-14 15:05:00,58.74,58.78,58.66,58.69,65000.0,40.787,40.8148,40.7315,40.7523,65000.0
2010-07-14 15:10:00,58.69,58.73,58.66,58.67,72500.0,40.7523,40.7801,40.7315,40.7384,72500.0
2010-07-14 15:15:00,58.67,58.89,58.64,58.87,130500.0,40.7384,40.8912,40.7176,40.8773,130500.0
2010-07-14 15:20:00,58.87,58.95,58.86,58.93,110300.0,40.8773,40.9328,40.8703,40.9189,110300.0
2010-07-14 15:25:00,58.93,59.0,58.83,58.84,99100.0,40.9189,40.9675,40.8495,40.8564,99100.0
2010-07-14 15:30:00,58.84,58.9,58.79,58.9,127800.0,40.8564,40.8981,40.8217,40.8981,127800.0
2010-07-14 15:35:00,58.89,58.9,58.8,58.82,63400.0,40.8912,40.8981,40.8287,40.8426,63400.0
2010-07-14 15:40:00,58.81,58.82,58.68,58.72,123300.0,40.8356,40.8426,40.7453,40.7731,123300.0
2010-07-14 15:45:00,58.71,58.86,58.65,58.86,218400.0,40.7662,40.8703,40.7245,40.8703,218400.0
2010-07-14 15:50:00,58.86,58.91,58.75,58.85,223200.0,40.8703,40.905,40.7939,40.8634,223200.0
2010-07-14 15:55:00,58.85,58.94,58.82,58.9,336900.0,40.8634,40.9259,40.8426,40.8981,336900.0
2010-07-15 09:30:00,58.92,58.92,58.38,58.57,137600.0,40.912,40.912,40.537,40.669,137600.0
2010-07-15 09:35:00,58.56,58.61,58.2,58.23,146000.0,40.662,40.6967,40.412,40.4329,146000.0
2010-07-15 09:40:00,58.22,58.35,58.12,58.32,80500.0,40.4259,40.5162,40.3565,40.4954,80500.0
2010-07-15 09:45:00,58.33,58.36,58.07,58.34,274400.0,40.5023,40.5231,40.3218,40.5093,274400.0
2010-07-15 09:50:00,58.32,58.52,58.29,58.45,117700.0,40.4954,40.6342,40.4745,40.5856,117700.0
2010-07-15 09:55:00,58.45,58.48,58.29,58.36,101700.0,40.5856,40.6065,40.4745,40.5231,101700.0
2010-07-15 10:00:00,58.35,58.35,58.0,58.0,248800.0,40.5162,40.5162,40.2732,40.2732,248800.0
2010-07-15 10:05:00,58.0,58.03,57.78,57.86,154000.0,40.2732,40.294,40.1204,40.176,154000.0
2010-07-15 10:10:00,57.87,57.87,57.56,57.74,194900.0,40.1829,40.1829,39.9677,40.0926,194900.0
2010-07-15 10:15:00,57.74,57.76,57.56,57.61,201700.0,40.0926,40.1065,39.9677,40.0024,201700.0
2010-07-15 10:20:00,57.62,57.73,57.53,57.73,109000.0,40.0093,40.0857,39.9468,40.0857,109000.0
2010-07-15 10:25:00,57.73,57.9,57.65,57.81,91700.0,40.0857,40.2037,40.0301,40.1412,91700.0
2010-07-15 10:30:00,57.83,57.94,57.76,57.92,112500.0,40.1551,40.2315,40.1065,40.2176,112500.0
2010-07-15 10:35:00,57.94,57.99,57.8,57.98,109700.0,40.2315,40.2662,40.1343,40.2593,109700.0
2010-07-15 10:40:00,57.97,57.98,57.76,57.86,108400.0,40.2523,40.2593,40.1065,40.176,108400.0
2010-07-15 10:45:00,57.86,58.07,57.85,58.06,118000.0,40.176,40.3218,40.169,40.3148,118000.0
2010-07-15 10:50:00,58.03,58.07,57.95,58.05,120900.0,40.294,40.3218,40.2385,40.3079,120900.0
2010-07-15 10:55:00,58.04,58.04,57.91,57.93,74500.0,40.3009,40.3009,40.2107,40.2246,74500.0
2010-07-15 11:00:00,57.92,58.01,57.9,57.93,143500.0,40.2176,40.2801,40.2037,40.2246,143500.0
2010-07-15 11:05:00,57.92,57.96,57.88,57.93,75800.0,40.2176,40.2454,40.1899,40.2246,75800.0
2010-07-15 11:10:00,57.92,58.07,57.92,58.07,76400.0,40.2176,40.3218,40.2176,40.3218,76400.0
2010-07-15 11:15:00,58.07,58.09,57.93,57.93,78100.0,40.3218,40.3357,40.2246,40.2246,78100.0
2010-07-15 11:20:00,57.93,58.06,57.74,58.04,134500.0,40.2246,40.3148,40.0926,40.3009,134500.0
2010-07-15 11:25:00,58.04,58.16,58.04,58.15,107900.0,40.3009,40.3843,40.3009,40.3773,107900.0
2010-07-15 11:30:00,58.15,58.17,57.96,57.98,162200.0,40.3773,40.3912,40.2454,40.2593,162200.0
2010-07-15 11:35:00,57.98,58.02,57.95,57.99,97100.0,40.2593,40.2871,40.2385,40.2662,97100.0
2010-07-15 11:40:00,57.99,57.99,57.91,57.97,73100.0,40.2662,40.2662,40.2107,40.2523,73100.0
2010-07-15 11:45:00,57.96,57.96,57.76,57.78,71600.0,40.2454,40.2454,40.1065,40.1204,71600.0
2010-07-15 11:50:00,57.78,57.86,57.73,57.8,56600.0,40.1204,40.176,40.0857,40.1343,56600.0
2010-07-15 11:55:00,57.8,57.82,57.65,57.66,61400.0,40.1343,40.1482,40.0301,40.0371,61400.0
2010-07-15 12:00:00,57.66,57.67,57.58,57.58,63200.0,40.0371,40.044,39.9815,39.9815,63200.0
2010-07-15 12:05:00,57.58,57.63,57.56,57.56,69300.0,39.9815,40.0163,39.9677,39.9677,69300.0
2010-07-15 12:10:00,57.56,57.61,57.55,57.55,84400.0,39.9677,40.0024,39.9607,39.9607,84400.0
2010-07-15 12:15:00,57.56,57.63,57.55,57.56,50900.0,39.9677,40.0163,39.9607,39.9677,50900.0
2010-07-15 12:20:00,57.55,57.55,57.42,57.45,70800.0,39.9607,39.9607,39.8704,39.8913,70800.0
2010-07-15 12:25:00,57.45,57.53,57.45,57.46,47000.0,39.8913,39.9468,39.8913,39.8982,47000.0
2010-07-15 12:30:00,57.46,57.48,57.42,57.45,87900.0,39.8982,39.9121,39.8704,39.8913,87900.0
2010-07-15 12:35:00,57.45,57.48,57.42,57.44,55800.0,39.8913,39.9121,39.8704,39.8843,55800.0
2010-07-15 12:40:00,57.44,57.52,57.43,57.52,76800.0,39.8843,39.9399,39.8774,39.9399,76800.0
2010-07-15 12:45:00,57.53,57.58,57.48,57.49,38900.0,39.9468,39.9815,39.9121,39.919,38900.0
2010-07-15 12:50:00,57.49,57.55,57.42,57.55,75100.0,39.919,39.9607,39.8704,39.9607,75100.0
2010-07-15 12:55:00,57.56,57.6,57.46,57.48,49100.0,39.9677,39.9954,39.8982,39.9121,49100.0
2010-07-15 13:00:00,57.49,57.58,57.49,57.55,100700.0,39.919,39.9815,39.919,39.9607,100700.0
2010-07-15 13:05:00,57.55,57.77,57.55,57.74,124900.0,39.9607,40.1135,39.9607,40.0926,124900.0
2010-07-15 13:10:00,57.75,57.76,57.6,57.62,98300.0,40.0996,40.1065,39.9954,40.0093,98300.0
2010-07-15 13:15:00,57.63,57.79,57.63,57.72,94600.0,40.0163,40.1274,40.0163,40.0788,94600.0
2010-07-15 13:20:00,57.73,57.78,57.72,57.78,77400.0,40.0857,40.1204,40.0788,40.1204,77400.0
2010-07-15 13:25:00,57.78,57.87,57.75,57.76,57700.0,40.1204,40.1829,40.0996,40.1065,57700.0
2010-07-15 13:30:00,57.76,57.81,57.69,57.74,84900.0,40.1065,40.1412,40.0579,40.0926,84900.0
2010-07-15 13:35:00,57.74,57.79,57.7,57.75,46000.0,40.0926,40.1274,40.0649,40.0996,46000.0
2010-07-15 13:40:00,57.74,57.77,57.69,57.69,59100.0,40.0926,40.1135,40.0579,40.0579,59100.0
2010-07-15 13:45:00,57.69,57.8,57.68,57.77,44800.0,40.0579,40.1343,40.051,40.1135,44800.0
2010-07-15 13:50:00,57.76,57.76,57.61,57.63,48100.0,40.1065,40.1065,40.0024,40.0163,48100.0
2010-07-15 13:55:00,57.63,57.72,57.63,57.69,47900.0,40.0163,40.0788,40.0163,40.0579,47900.0
2010-07-15 14:00:00,57.69,57.77,57.63,57.73,147300.0,40.0579,40.1135,40.0163,40.0857,147300.0
2010-07-15 14:05:00,57.73,57.75,57.6,57.65,110200.0,40.0857,40.0996,39.9954,40.0301,110200.0
2010-07-15 14:10:00,57.66,57.75,57.65,57.73,81000.0,40.0371,40.0996,40.0301,40.0857,81000.0
2010-07-15 14:15:00,57.72,57.86,57.71,57.86,97000.0,40.0788,40.176,40.0718,40.176,97000.0
2010-07-15 14:20:00,57.87,57.91,57.77,57.77,223200.0,40.1829,40.2107,40.1135,40.1135,223200.0
2010-07-15 14:25:00,57.77,57.84,57.76,57.79,191300.0,40.1135,40.1621,40.1065,40.1274,191300.0
2010-07-15 14:30:00,57.8,57.86,57.76,57.79,400700.0,40.1343,40.176,40.1065,40.1274,400700.0
2010-07-15 14:35:00,57.79,57.8,57.7,57.72,99200.0,40.1274,40.1343,40.0649,40.0788,99200.0
2010-07-15 14:40:00,57.73,57.74,57.62,57.67,182900.0,40.0857,40.0926,40.0093,40.044,182900.0
2010-07-15 14:45:00,57.67,57.76,57.67,57.74,67800.0,40.044,40.1065,40.044,40.0926,67800.0
2010-07-15 14:50:00,57.74,57.74,57.68,57.68,99900.0,40.0926,40.0926,40.051,40.051,99900.0
2010-07-15 14:55:00,57.68,57.72,57.58,57.63,66100.0,40.051,40.0788,39.9815,40.0163,66100.0
2010-07-15 15:00:00,57.63,57.73,57.62,57.69,82400.0,40.0163,40.0857,40.0093,40.0579,82400.0
2010-07-15 15:05:00,57.71,57.74,57.6,57.62,93700.0,40.0718,40.0926,39.9954,40.0093,93700.0
2010-07-15 15:10:00,57.62,57.62,57.49,57.53,126300.0,40.0093,40.0093,39.919,39.9468,126300.0
2010-07-15 15:15:00,57.52,57.56,57.46,57.52,217100.0,39.9399,39.9677,39.8982,39.9399,217100.0
2010-07-15 15:20:00,57.52,57.6,57.46,57.5,114400.0,39.9399,39.9954,39.8982,39.926,114400.0
2010-07-15 15:25:00,57.51,57.68,57.49,57.65,159900.0,39.9329,40.051,39.919,40.0301,159900.0
2010-07-15 15:30:00,57.65,57.85,57.64,57.8,292300.0,40.0301,40.169,40.0232,40.1343,292300.0
2010-07-15 15:35:00,57.8,58.1,57.78,58.09,269700.0,40.1343,40.3426,40.1204,40.3357,269700.0
2010-07-15 15:40:00,58.09,58.4,58.03,58.31,403400.0,40.3357,40.5509,40.294,40.4884,403400.0
2010-07-15 15:45:00,58.33,58.69,58.3,58.56,645200.0,40.5023,40.7523,40.4815,40.662,645200.0
2010-07-15 15:50:00,58.55,58.9,58.49,58.88,496900.0,40.6551,40.8981,40.6134,40.8842,496900.0
2010-07-15 15:55:00,58.88,58.89,58.64,58.65,670600.0,40.8842,40.8912,40.7176,40.7245,670600.0
2010-07-16 09:30:00,58.5,58.51,57.98,58.03,1120900.0,40.6204,40.6273,40.2593,40.294,1120900.0
2010-07-16 09:35:00,58.04,58.22,57.95,57.98,122200.0,40.3009,40.4259,40.2385,40.2593,122200.0
2010-07-16 09:40:00,57.98,58.14,57.88,57.96,118000.0,40.2593,40.3704,40.1899,40.2454,118000.0
2010-07-16 09:45:00,57.92,58.02,57.69,57.7,84200.0,40.2176,40.2871,40.0579,40.0649,84200.0
2010-07-16 09:50:00,57.7,57.75,57.4,57.43,198300.0,40.0649,40.0996,39.8566,39.8774,198300.0
2010-07-16 09:55:00,57.46,57.62,57.33,57.46,175300.0,39.8982,40.0093,39.808,39.8982,175300.0
2010-07-16 10:00:00,57.45,57.52,57.38,57.46,121200.0,39.8913,39.9399,39.8427,39.8982,121200.0
2010-07-16 10:05:00,57.44,57.49,57.23,57.26,152000.0,39.8843,39.919,39.7385,39.7593,152000.0
2010-07-16 10:10:00,57.26,57.45,57.25,57.43,106800.0,39.7593,39.8913,39.7524,39.8774,106800.0
2010-07-16 10:15:00,57.44,57.45,57.36,57.42,85400.0,39.8843,39.8913,39.8288,39.8704,85400.0
2010-07-16 10:20:00,57.43,57.47,57.38,57.47,97200.0,39.8774,39.9052,39.8427,39.9052,97200.0
2010-07-16 10:25:00,57.47,57.53,57.37,57.5,84600.0,39.9052,39.9468,39.8357,39.926,84600.0
2010-07-16 10:30:00,57.5,57.55,57.36,57.53,61500.0,39.926,39.9607,39.8288,39.9468,61500.0
2010-07-16 10:35:00,57.51,57.59,57.39,57.46,83100.0,39.9329,39.9885,39.8496,39.8982,83100.0
2010-07-16 10:40:00,57.45,57.57,57.4,57.57,72200.0,39.8913,39.9746,39.8566,39.9746,72200.0
2010-07-16 10:45:00,57.57,57.6,57.44,57.47,82400.0,39.9746,39.9954,39.8843,39.9052,82400.0
2010-07-16 10:50:00,57.46,57.55,57.41,57.54,180900.0,39.8982,39.9607,39.8635,39.9538,180900.0
2010-07-16 10:55:00,57.53,57.65,57.45,57.55,115100.0,39.9468,40.0301,39.8913,39.9607,115100.0
2010-07-16 11:00:00,57.53,57.61,57.43,57.47,169000.0,39.9468,40.0024,39.8774,39.9052,169000.0
2010-07-16 11:05:00,57.46,57.47,57.4,57.44,99500.0,39.8982,39.9052,39.8566,39.8843,99500.0
2010-07-16 11:10:00,57.44,57.45,57.4,57.42,63800.0,39.8843,39.8913,39.8566,39.8704,63800.0
2010-07-16 11:15:00,57.42,57.45,57.31,57.32,56700.0,39.8704,39.8913,39.7941,39.801,56700.0
2010-07-16 11:20:00,57.32,57.32,57.07,57.17,191200.0,39.801,39.801,39.6274,39.6969,191200.0
2010-07-16 11:25:00,57.17,57.37,57.07,57.35,115500.0,39.6969,39.8357,39.6274,39.8218,115500.0
2010-07-16 11:30:00,57.35,57.37,57.19,57.19,95900.0,39.8218,39.8357,39.7107,39.7107,95900.0
2010-07-16 11:35:00,57.18,57.27,57.14,57.22,123600.0,39.7038,39.7663,39.676,39.7316,123600.0
2010-07-16 11:40:00,57.21,57.36,57.18,57.35,213100.0,39.7246,39.8288,39.7038,39.8218,213100.0
2010-07-16 11:45:00,57.35,57.36,57.12,57.14,270300.0,39.8218,39.8288,39.6621,39.676,270300.0
2010-07-16 11:50:00,57.14,57.21,57.08,57.12,263600.0,39.676,39.7246,39.6344,39.6621,263600.0
2010-07-16 11:55:00,57.11,57.24,57.11,57.17,234100.0,39.6552,39.7455,39.6552,39.6969,234100.0
2010-07-16 12:00:00,57.17,57.22,57.12,57.18,211900.0,39.6969,39.7316,39.6621,39.7038,211900.0
2010-07-16 12:05:00,57.18,57.28,57.11,57.22,91000.0,39.7038,39.7732,39.6552,39.7316,91000.0
2010-07-16 12:10:00,57.22,57.39,57.22,57.31,215100.0,39.7316,39.8496,39.7316,39.7941,215100.0
2010-07-16 12:15:00,57.31,57.32,57.13,57.21,125100.0,39.7941,39.801,39.6691,39.7246,125100.0
2010-07-16 12:20:00,57.21,57.22,57.12,57.21,273300.0,39.7246,39.7316,39.6621,39.7246,273300.0
2010-07-16 12:25:00,57.2,57.27,57.16,57.25,186700.0,39.7177,39.7663,39.6899,39.7524,186700.0
2010-07-16 12:30:00,57.25,57.26,57.12,57.13,165300.0,39.7524,39.7593,39.6621,39.6691,165300.0
2010-07-16 12:35:00,57.12,57.21,57.0,57.1,325700.0,39.6621,39.7246,39.5788,39.6482,325700.0
2010-07-16 12:40:00,57.1,57.16,57.02,57.06,140900.0,39.6482,39.6899,39.5927,39.6205,140900.0
2010-07-16 12:45:00,57.06,57.1,56.98,57.05,237600.0,39.6205,39.6482,39.5649,39.6135,237600.0
2010-07-16 12:50:00,57.04,57.11,56.98,57.0,228100.0,39.6066,39.6552,39.5649,39.5788,228100.0
2010-07-16 12:55:00,57.0,57.16,56.95,56.96,189600.0,39.5788,39.6899,39.5441,39.551,189600.0
2010-07-16 13:00:00,56.97,57.06,56.9,56.92,318100.0,39.558,39.6205,39.5094,39.5233,318100.0
2010-07-16 13:05:00,56.92,57.04,56.91,56.96,192700.0,39.5233,39.6066,39.5163,39.551,192700.0
2010-07-16 13:10:00,56.96,57.02,56.89,56.94,75200.0,39.551,39.5927,39.5024,39.5371,75200.0
2010-07-16 13:15:00,56.94,57.02,56.92,56.96,82800.0,39.5371,39.5927,39.5233,39.551,82800.0
2010-07-16 13:20:00,56.96,57.01,56.87,56.91,104200.0,39.551,39.5858,39.4885,39.5163,104200.0
2010-07-16 13:25:00,56.91,56.92,56.79,56.81,195300.0,39.5163,39.5233,39.433,39.4469,195300.0
2010-07-16 13:30:00,56.8,56.97,56.79,56.95,127800.0,39.4399,39.558,39.433,39.5441,127800.0
2010-07-16 13:35:00,56.95,57.03,56.88,56.96,106200.0,39.5441,39.5996,39.4955,39.551,106200.0
2010-07-16 13:40:00,56.95,56.96,56.79,56.79,172600.0,39.5441,39.551,39.433,39.433,172600.0
2010-07-16 13:45:00,56.81,56.88,56.74,56.84,242500.0,39.4469,39.4955,39.3983,39.4677,242500.0
2010-07-16 13:50:00,56.83,56.83,56.69,56.77,172800.0,39.4608,39.4608,39.3636,39.4191,172800.0
2010-07-16 13:55:00,56.77,56.88,56.76,56.78,165000.0,39.4191,39.4955,39.4122,39.426,165000.0
2010-07-16 14:00:00,56.78,56.93,56.78,56.9,82000.0,39.426,39.5302,39.426,39.5094,82000.0
2010-07-16 14:05:00,56.89,56.93,56.82,56.89,57400.0,39.5024,39.5302,39.4538,39.5024,57400.0
2010-07-16 14:10:00,56.89,56.96,56.83,56.92,54700.0,39.5024,39.551,39.4608,39.5233,54700.0
2010-07-16 14:15:00,56.93,56.93,56.75,56.76,147400.0,39.5302,39.5302,39.4052,39.4122,147400.0
2010-07-16 14:20:00,56.77,56.84,56.72,56.8,194600.0,39.4191,39.4677,39.3844,39.4399,194600.0
2010-07-16 14:25:00,56.81,56.88,56.75,56.79,290100.0,39.4469,39.4955,39.4052,39.433,290100.0
2010-07-16 14:30:00,56.79,56.8,56.71,56.77,323100.0,39.433,39.4399,39.3774,39.4191,323100.0
2010-07-16 14:35:00,56.76,56.79,56.61,56.73,268300.0,39.4122,39.433,39.308,39.3913,268300.0
2010-07-16 14:40:00,56.73,56.79,56.66,56.72,144800.0,39.3913,39.433,39.3427,39.3844,144800.0
2010-07-16 14:45:00,56.72,56.9,56.71,56.88,429300.0,39.3844,39.5094,39.3774,39.4955,429300.0
2010-07-16 14:50:00,56.88,57.03,56.79,57.03,399900.0,39.4955,39.5996,39.433,39.5996,399900.0
2010-07-16 14:55:00,57.03,57.08,56.92,56.93,427100.0,39.5996,39.6344,39.5233,39.5302,427100.0
2010-07-16 15:00:00,56.93,57.03,56.91,57.0,137300.0,39.5302,39.5996,39.5163,39.5788,137300.0
2010-07-16 15:05:00,56.99,57.12,56.85,57.02,290800.0,39.5719,39.6621,39.4747,39.5927,290800.0
2010-07-16 15:10:00,57.01,57.02,56.92,56.99,372200.0,39.5858,39.5927,39.5233,39.5719,372200.0
2010-07-16 15:15:00,56.99,57.0,56.83,56.84,210500.0,39.5719,39.5788,39.4608,39.4677,210500.0
2010-07-16 15:20:00,56.84,56.84,56.67,56.69,221300.0,39.4677,39.4677,39.3497,39.3636,221300.0
2010-07-16 15:25:00,56.69,56.79,56.6,56.79,169900.0,39.3636,39.433,39.3011,39.433,169900.0
2010-07-16 15:30:00,56.78,56.83,56.74,56.78,270600.0,39.426,39.4608,39.3983,39.426,270600.0
2010-07-16 15:35:00,56.79,56.92,56.75,56.81,188700.0,39.433,39.5233,39.4052,39.4469,188700.0
2010-07-16 15:40:00,56.81,56.95,56.81,56.92,255200.0,39.4469,39.5441,39.4469,39.5233,255200.0
2010-07-16 15:45:00,56.92,56.94,56.62,56.73,457900.0,39.5233,39.5371,39.315,39.3913,457900.0
2010-07-16 15:50:00,56.73,56.81,56.67,56.79,512000.0,39.3913,39.4469,39.3497,39.433,512000.0
2010-07-16 15:55:00,56.79,56.89,56.66,56.69,651900.0,39.433,39.5024,39.3427,39.3636,651900.0
2010-07-19 09:30:00,57.77,57.77,57.34,57.59,254300.0,40.1135,40.1135,39.8149,39.9885,254300.0
2010-07-19 09:35:00,57.56,58.07,57.54,58.07,361900.0,39.9677,40.3218,39.9538,40.3218,361900.0
2010-07-19 09:40:00,58.04,58.12,57.85,58.05,208500.0,40.3009,40.3565,40.169,40.3079,208500.0
2010-07-19 09:45:00,58.05,58.4,58.04,58.3,209300.0,40.3079,40.5509,40.3009,40.4815,209300.0
2010-07-19 09:50:00,58.3,58.59,58.18,58.58,252100.0,40.4815,40.6829,40.3982,40.6759,252100.0
2010-07-19 09:55:00,58.59,58.8,58.51,58.51,158800.0,40.6829,40.8287,40.6273,40.6273,158800.0
2010-07-19 10:00:00,58.51,58.51,58.19,58.28,292500.0,40.6273,40.6273,40.4051,40.4676,292500.0
2010-07-19 10:05:00,58.27,58.35,58.0,58.04,263200.0,40.4607,40.5162,40.2732,40.3009,263200.0
2010-07-19 10:10:00,58.04,58.09,57.87,58.08,369000.0,40.3009,40.3357,40.1829,40.3287,369000.0
2010-07-19 10:15:00,58.07,58.12,57.98,58.04,141300.0,40.3218,40.3565,40.2593,40.3009,141300.0
2010-07-19 10:20:00,58.04,58.09,57.7,57.7,304200.0,40.3009,40.3357,40.0649,40.0649,304200.0
2010-07-19 10:25:00,57.71,57.74,57.58,57.59,242800.0,40.0718,40.0926,39.9815,39.9885,242800.0
2010-07-19 10:30:00,57.58,58.42,57.55,57.94,233200.0,39.9815,40.5648,39.9607,40.2315,233200.0
2010-07-19 10:35:00,57.94,58.05,57.88,57.93,262600.0,40.2315,40.3079,40.1899,40.2246,262600.0
2010-07-19 10:40:00,57.94,58.18,57.88,58.16,297600.0,40.2315,40.3982,40.1899,40.3843,297600.0
2010-07-19 10:45:00,58.16,58.35,58.08,58.26,240600.0,40.3843,40.5162,40.3287,40.4537,240600.0
2010-07-19 10:50:00,58.25,58.34,58.13,58.34,213700.0,40.4468,40.5093,40.3634,40.5093,213700.0
2010-07-19 10:55:00,58.34,58.44,58.21,58.44,151100.0,40.5093,40.5787,40.419,40.5787,151100.0
2010-07-19 11:00:00,58.44,58.57,58.36,58.52,269700.0,40.5787,40.669,40.5231,40.6342,269700.0
2010-07-19 11:05:00,58.53,58.67,58.5,58.53,284700.0,40.6412,40.7384,40.6204,40.6412,284700.0
2010-07-19 11:10:00,58.53,58.62,58.47,58.55,244500.0,40.6412,40.7037,40.5995,40.6551,244500.0
2010-07-19 11:15:00,58.55,58.72,58.55,58.69,109000.0,40.6551,40.7731,40.6551,40.7523,109000.0
2010-07-19 11:20:00,58.68,58.94,58.65,58.94,151100.0,40.7453,40.9259,40.7245,40.9259,151100.0
2010-07-19 11:25:00,58.94,58.96,58.81,58.92,210300.0,40.9259,40.9398,40.8356,40.912,210300.0
2010-07-19 11:30:00,58.91,58.95,58.83,58.86,114500.0,40.905,40.9328,40.8495,40.8703,114500.0
2010-07-19 11:35:00,58.85,58.86,58.73,58.75,106300.0,40.8634,40.8703,40.7801,40.7939,106300.0
2010-07-19 11:40:00,58.76,58.87,58.74,58.87,78000.0,40.8009,40.8773,40.787,40.8773,78000.0
2010-07-19 11:45:00,58.87,58.87,58.7,58.82,135600.0,40.8773,40.8773,40.7592,40.8426,135600.0
2010-07-19 11:50:00,58.81,58.91,58.79,58.91,114200.0,40.8356,40.905,40.8217,40.905,114200.0
2010-07-19 11:55:00,58.91,59.06,58.89,59.04,129700.0,40.905,41.0092,40.8912,40.9953,129700.0
2010-07-19 12:00:00,59.04,59.06,58.86,58.87,87400.0,40.9953,41.0092,40.8703,40.8773,87400.0
2010-07-19 12:05:00,58.83,58.87,58.78,58.82,61100.0,40.8495,40.8773,40.8148,40.8426,61100.0
2010-07-19 12:10:00,58.81,58.83,58.67,58.69,161900.0,40.8356,40.8495,40.7384,40.7523,161900.0
2010-07-19 12:15:00,58.69,59.0,58.68,59.0,100700.0,40.7523,40.9675,40.7453,40.9675,100700.0
2010-07-19 12:20:00,59.01,59.12,58.96,59.1,76800.0,40.9745,41.0509,40.9398,41.037,76800.0
2010-07-19 12:25:00,59.12,59.14,59.02,59.02,79100.0,41.0509,41.0648,40.9814,40.9814,79100.0
2010-07-19 12:30:00,59.02,59.02,58.94,58.95,61700.0,40.9814,40.9814,40.9259,40.9328,61700.0
2010-07-19 12:35:00,58.95,58.99,58.94,58.99,160900.0,40.9328,40.9606,40.9259,40.9606,160900.0
2010-07-19 12:40:00,58.98,59.03,58.92,58.95,73500.0,40.9537,40.9884,40.912,40.9328,73500.0
2010-07-19 12:45:00,58.94,59.03,58.9,58.98,87800.0,40.9259,40.9884,40.8981,40.9537,87800.0
2010-07-19 12:50:00,58.98,59.07,58.97,59.01,44300.0,40.9537,41.0161,40.9467,40.9745,44300.0
2010-07-19 12:55:00,59.01,59.01,58.95,59.01,47500.0,40.9745,40.9745,40.9328,40.9745,47500.0
2010-07-19 13:00:00,59.0,59.0,58.88,58.88,55400.0,40.9675,40.9675,40.8842,40.8842,55400.0
2010-07-19 13:05:00,58.89,58.9,58.81,58.81,89600.0,40.8912,40.8981,40.8356,40.8356,89600.0
2010-07-19 13:10:00,58.81,58.87,58.78,58.86,47200.0,40.8356,40.8773,40.8148,40.8703,47200.0
2010-07-19 13:15:00,58.86,58.88,58.78,58.81,85300.0,40.8703,40.8842,40.8148,40.8356,85300.0
2010-07-19 13:20:00,58.81,58.85,58.79,58.85,79000.0,40.8356,40.8634,40.8217,40.8634,79000.0
2010-07-19 13:25:00,58.85,58.86,58.69,58.77,83800.0,40.8634,40.8703,40.7523,40.8078,83800.0
2010-07-19 13:30:00,58.78,58.85,58.76,58.79,44700.0,40.8148,40.8634,40.8009,40.8217,44700.0
2010-07-19 13:35:00,58.8,58.88,58.79,58.83,67300.0,40.8287,40.8842,40.8217,40.8495,67300.0
2010-07-19 13:40:00,58.84,58.89,58.78,58.78,47800.0,40.8564,40.8912,40.8148,40.8148,47800.0
2010-07-19 13:45:00,58.79,58.86,58.78,58.83,93900.0,40.8217,40.8703,40.8148,40.8495,93900.0
2010-07-19 13:50:00,58.82,58.86,58.79,58.83,60200.0,40.8426,40.8703,40.8217,40.8495,60200.0
2010-07-19 13:55:00,58.82,58.88,58.77,58.78,60900.0,40.8426,40.8842,40.8078,40.8148,60900.0
2010-07-19 14:00:00,58.79,58.93,58.78,58.93,69800.0,40.8217,40.9189,40.8148,40.9189,69800.0
2010-07-19 14:05:00,58.92,58.98,58.86,58.96,84800.0,40.912,40.9537,40.8703,40.9398,84800.0
2010-07-19 14:10:00,58.94,59.11,58.94,59.1,85900.0,40.9259,41.0439,40.9259,41.037,85900.0
2010-07-19 14:15:00,59.1,59.22,59.07,59.22,136400.0,41.037,41.1203,41.0161,41.1203,136400.0
2010-07-19 14:20:00,59.22,59.22,59.14,59.17,117800.0,41.1203,41.1203,41.0648,41.0856,117800.0
2010-07-19 14:25:00,59.18,59.24,59.16,59.17,66200.0,41.0925,41.1342,41.0786,41.0856,66200.0
2010-07-19 14:30:00,59.17,59.3,59.16,59.29,95500.0,41.0856,41.1758,41.0786,41.1689,95500.0
2010-07-19 14:35:00,59.29,59.3,59.21,59.26,81400.0,41.1689,41.1758,41.1134,41.1481,81400.0
2010-07-19 14:40:00,59.26,59.37,59.25,59.37,106000.0,41.1481,41.2245,41.1411,41.2245,106000.0
2010-07-19 14:45:00,59.37,59.51,59.36,59.49,155200.0,41.2245,41.3217,41.2175,41.3078,155200.0
2010-07-19 14:50:00,59.48,59.58,59.47,59.53,136600.0,41.3008,41.3703,41.2939,41.3356,136600.0
2010-07-19 14:55:00,59.53,59.55,59.44,59.46,152000.0,41.3356,41.3494,41.2731,41.2869,152000.0
2010-07-19 15:00:00,59.44,59.58,59.41,59.55,142600.0,41.2731,41.3703,41.2522,41.3494,142600.0
2010-07-19 15:05:00,59.55,59.65,59.52,59.6,173400.0,41.3494,41.4189,41.3286,41.3842,173400.0
2010-07-19 15:10:00,59.6,59.68,59.58,59.59,215400.0,41.3842,41.4397,41.3703,41.3772,215400.0
2010-07-19 15:15:00,59.6,59.66,59.33,59.45,260000.0,41.3842,41.4258,41.1967,41.28,260000.0
2010-07-19 15:20:00,59.45,59.48,59.35,59.43,234200.0,41.28,41.3008,41.2106,41.2661,234200.0
2010-07-19 15:25:00,59.41,59.42,59.23,59.29,150900.0,41.2522,41.2592,41.1272,41.1689,150900.0
2010-07-19 15:30:00,59.29,59.31,59.13,59.19,214400.0,41.1689,41.1828,41.0578,41.0995,214400.0
2010-07-19 15:35:00,59.2,59.26,59.04,59.1,319200.0,41.1064,41.1481,40.9953,41.037,319200.0
2010-07-19 15:40:00,59.1,59.28,58.99,59.28,287000.0,41.037,41.162,40.9606,41.162,287000.0
2010-07-19 15:45:00,59.28,59.32,59.12,59.17,459400.0,41.162,41.1897,41.0509,41.0856,459400.0
2010-07-19 15:50:00,59.17,59.23,59.05,59.15,432000.0,41.0856,41.1272,41.0023,41.0717,432000.0
2010-07-19 15:55:00,59.14,59.25,59.11,59.17,710100.0,41.0648,41.1411,41.0439,41.0856,710100.0
2010-07-20 09:30:00,58.49,58.55,58.12,58.22,311300.0,40.6134,40.6551,40.3565,40.4259,311300.0
2010-07-20 09:35:00,58.21,58.49,58.02,58.31,392400.0,40.419,40.6134,40.2871,40.4884,392400.0
2010-07-20 09:40:00,58.34,58.87,58.22,58.83,260300.0,40.5093,40.8773,40.4259,40.8495,260300.0
2010-07-20 09:45:00,58.84,58.92,58.72,58.9,249700.0,40.8564,40.912,40.7731,40.8981,249700.0
2010-07-20 09:50:00,58.9,59.21,58.9,59.1,231200.0,40.8981,41.1134,40.8981,41.037,231200.0
2010-07-20 09:55:00,59.11,59.15,58.99,59.0,207600.0,41.0439,41.0717,40.9606,40.9675,207600.0
2010-07-20 10:00:00,59.0,59.25,58.99,59.04,292200.0,40.9675,41.1411,40.9606,40.9953,292200.0
2010-07-20 10:05:00,59.05,59.06,58.89,58.93,303400.0,41.0023,41.0092,40.8912,40.9189,303400.0
2010-07-20 10:10:00,58.94,59.2,58.92,59.14,221000.0,40.9259,41.1064,40.912,41.0648,221000.0
2010-07-20 10:15:00,59.17,59.41,59.14,59.36,195000.0,41.0856,41.2522,41.0648,41.2175,195000.0
2010-07-20 10:20:00,59.35,59.59,59.34,59.5,217000.0,41.2106,41.3772,41.2036,41.3147,217000.0
2010-07-20 10:25:00,59.5,59.57,59.45,59.52,197900.0,41.3147,41.3633,41.28,41.3286,197900.0
2010-07-20 10:30:00,59.52,59.62,59.44,59.62,206200.0,41.3286,41.398,41.2731,41.398,206200.0
2010-07-20 10:35:00,59.63,59.77,59.53,59.65,168000.0,41.405,41.5022,41.3356,41.4189,168000.0
2010-07-20 10:40:00,59.65,59.82,59.63,59.75,137700.0,41.4189,41.5369,41.405,41.4883,137700.0
2010-07-20 10:45:00,59.76,59.89,59.72,59.84,137100.0,41.4953,41.5855,41.4675,41.5508,137100.0
2010-07-20 10:50:00,59.84,59.93,59.82,59.88,124400.0,41.5508,41.6133,41.5369,41.5786,124400.0
2010-07-20 10:55:00,59.9,59.94,59.83,59.9,176300.0,41.5925,41.6202,41.5439,41.5925,176300.0
2010-07-20 11:00:00,59.9,60.21,59.89,60.17,434800.0,41.5925,41.8077,41.5855,41.7799,434800.0
2010-07-20 11:05:00,60.16,60.3,60.11,60.29,231600.0,41.773,41.8702,41.7383,41.8633,231600.0
2010-07-20 11:10:00,60.28,60.39,60.25,60.32,220900.0,41.8563,41.9327,41.8355,41.8841,220900.0
2010-07-20 11:15:00,60.32,60.43,60.29,60.4,139900.0,41.8841,41.9605,41.8633,41.9397,139900.0
2010-07-20 11:20:00,60.4,60.48,60.34,60.37,148800.0,41.9397,41.9952,41.898,41.9188,148800.0
2010-07-20 11:25:00,60.37,60.4,60.22,60.26,75100.0,41.9188,41.9397,41.8147,41.8424,75100.0
2010-07-20 11:30:00,60.25,60.32,60.1,60.1,98300.0,41.8355,41.8841,41.7313,41.7313,98300.0
2010-07-20 11:35:00,60.11,60.27,60.05,60.23,155100.0,41.7383,41.8494,41.6966,41.8216,155100.0
2010-07-20 11:40:00,60.24,60.29,60.15,60.25,115300.0,41.8286,41.8633,41.7661,41.8355,115300.0
2010-07-20 11:45:00,60.25,60.34,60.19,60.2,67400.0,41.8355,41.898,41.7938,41.8008,67400.0
2010-07-20 11:50:00,60.19,60.23,60.03,60.08,95400.0,41.7938,41.8216,41.6827,41.7175,95400.0
2010-07-20 11:55:00,60.08,60.1,59.94,59.98,90000.0,41.7175,41.7313,41.6202,41.648,90000.0
2010-07-20 12:00:00,59.98,60.05,59.97,59.99,99600.0,41.648,41.6966,41.6411,41.655,99600.0
2010-07-20 12:05:00,59.99,60.13,59.98,60.08,58400.0,41.655,41.7522,41.648,41.7175,58400.0
2010-07-20 12:10:00,60.09,60.09,59.85,59.89,83000.0,41.7244,41.7244,41.5578,41.5855,83000.0
2010-07-20 12:15:00,59.89,59.94,59.84,59.92,92700.0,41.5855,41.6202,41.5508,41.6064,92700.0
2010-07-20 12:20:00,59.92,59.93,59.72,59.72,135700.0,41.6064,41.6133,41.4675,41.4675,135700.0
2010-07-20 12:25:00,59.71,59.81,59.71,59.77,64900.0,41.4605,41.53,41.4605,41.5022,64900.0
2010-07-20 12:30:00,59.76,59.77,59.68,59.74,70400.0,41.4953,41.5022,41.4397,41.4814,70400.0
2010-07-20 12:35:00,59.73,59.85,59.73,59.8,39800.0,41.4744,41.5578,41.4744,41.523,39800.0
2010-07-20 12:40:00,59.8,59.87,59.74,59.87,74400.0,41.523,41.5716,41.4814,41.5716,74400.0
2010-07-20 12:45:00,59.87,60.02,59.85,59.98,44400.0,41.5716,41.6758,41.5578,41.648,44400.0
2010-07-20 12:50:00,59.97,60.1,59.96,59.97,140600.0,41.6411,41.7313,41.6341,41.6411,140600.0
2010-07-20 12:55:00,59.97,60.02,59.94,60.01,39800.0,41.6411,41.6758,41.6202,41.6688,39800.0
2010-07-20 13:00:00,60.01,60.11,60.01,60.07,40800.0,41.6688,41.7383,41.6688,41.7105,40800.0
2010-07-20 13:05:00,60.07,60.15,60.05,60.11,38800.0,41.7105,41.7661,41.6966,41.7383,38800.0
2010-07-20 13:10:00,60.1,60.16,59.99,60.02,47600.0,41.7313,41.773,41.655,41.6758,47600.0
2010-07-20 13:15:00,60.02,60.27,60.02,60.25,64400.0,41.6758,41.8494,41.6758,41.8355,64400.0
2010-07-20 13:20:00,60.25,60.31,60.18,60.18,69700.0,41.8355,41.8772,41.7869,41.7869,69700.0
2010-07-20 13:25:00,60.19,60.3,60.17,60.29,41800.0,41.7938,41.8702,41.7799,41.8633,41800.0
2010-07-20 13:30:00,60.28,60.39,60.25,60.38,49100.0,41.8563,41.9327,41.8355,41.9258,49100.0
2010-07-20 13:35:00,60.38,60.55,60.38,60.55,120000.0,41.9258,42.0438,41.9258,42.0438,120000.0
2010-07-20 13:40:00,60.52,60.59,60.45,60.59,102500.0,42.023,42.0716,41.9744,42.0716,102500.0
2010-07-20 13:45:00,60.59,60.65,60.52,60.6,96900.0,42.0716,42.1132,42.023,42.0785,96900.0
2010-07-20 13:50:00,60.6,60.8,60.57,60.77,82900.0,42.0785,42.2174,42.0577,42.1966,82900.0
2010-07-20 13:55:00,60.78,60.92,60.74,60.89,130000.0,42.2035,42.3007,42.1757,42.2799,130000.0
2010-07-20 14:00:00,60.89,60.9,60.75,60.75,149400.0,42.2799,42.2868,42.1827,42.1827,149400.0
2010-07-20 14:05:00,60.75,60.83,60.69,60.69,79500.0,42.1827,42.2382,42.141,42.141,79500.0
2010-07-20 14:10:00,60.7,60.74,60.62,60.64,72600.0,42.148,42.1757,42.0924,42.1063,72600.0
2010-07-20 14:15:00,60.64,60.66,60.52,60.6,87100.0,42.1063,42.1202,42.023,42.0785,87100.0
2010-07-20 14:20:00,60.6,60.67,60.5,60.63,166400.0,42.0785,42.1271,42.0091,42.0994,166400.0
2010-07-20 14:25:00,60.62,60.74,60.61,60.69,138100.0,42.0924,42.1757,42.0855,42.141,138100.0
2010-07-20 14:30:00,60.69,60.82,60.63,60.77,100500.0,42.141,42.2313,42.0994,42.1966,100500.0
2010-07-20 14:35:00,60.76,60.79,60.67,60.7,72200.0,42.1896,42.2105,42.1271,42.148,72200.0
2010-07-20 14:40:00,60.7,60.76,60.65,60.65,106800.0,42.148,42.1896,42.1132,42.1132,106800.0
2010-07-20 14:45:00,60.65,60.82,60.58,60.78,68200.0,42.1132,42.2313,42.0646,42.2035,68200.0
2010-07-20 14:50:00,60.78,60.82,60.72,60.73,155700.0,42.2035,42.2313,42.1618,42.1688,155700.0
2010-07-20 14:55:00,60.72,60.75,60.63,60.67,161400.0,42.1618,42.1827,42.0994,42.1271,161400.0
2010-07-20 15:00:00,60.66,60.74,60.58,60.74,112600.0,42.1202,42.1757,42.0646,42.1757,112600.0
2010-07-20 15:05:00,60.73,60.83,60.67,60.83,103100.0,42.1688,42.2382,42.1271,42.2382,103100.0
2010-07-20 15:10:00,60.83,61.0,60.78,60.96,172500.0,42.2382,42.3563,42.2035,42.3285,172500.0
2010-07-20 15:15:00,60.96,61.06,60.95,60.97,208100.0,42.3285,42.3979,42.3216,42.3354,208100.0
2010-07-20 15:20:00,60.98,61.08,60.93,61.06,231600.0,42.3424,42.4118,42.3077,42.3979,231600.0
2010-07-20 15:25:00,61.04,61.2,61.01,61.08,297300.0,42.384,42.4951,42.3632,42.4118,297300.0
2010-07-20 15:30:00,61.07,61.32,61.06,61.25,338300.0,42.4049,42.5785,42.3979,42.5299,338300.0
2010-07-20 15:35:00,61.25,61.33,61.13,61.15,196000.0,42.5299,42.5854,42.4465,42.4604,196000.0
2010-07-20 15:40:00,61.16,61.23,61.03,61.1,262200.0,42.4674,42.516,42.3771,42.4257,262200.0
2010-07-20 15:45:00,61.1,61.15,61.04,61.09,377900.0,42.4257,42.4604,42.384,42.4188,377900.0
2010-07-20 15:50:00,61.1,61.17,60.9,60.9,631900.0,42.4257,42.4743,42.2868,42.2868,631900.0
2010-07-20 15:55:00,60.9,60.98,60.84,60.95,694100.0,42.2868,42.3424,42.2452,42.3216,694100.0
2010-07-21 09:30:00,61.25,61.5,61.21,61.35,236900.0,42.5299,42.7035,42.5021,42.5993,236900.0
2010-07-21 09:35:00,61.34,61.39,61.08,61.15,197400.0,42.5924,42.6271,42.4118,42.4604,197400.0
2010-07-21 09:40:00,61.13,61.19,60.93,61.03,188100.0,42.4465,42.4882,42.3077,42.3771,188100.0
2010-07-21 09:45:00,61.02,61.06,60.78,61.0,181500.0,42.3702,42.3979,42.2035,42.3563,181500.0
2010-07-21 09:50:00,61.0,61.07,60.7,60.88,198500.0,42.3563,42.4049,42.148,42.2729,198500.0
2010-07-21 09:55:00,60.87,61.05,60.78,61.02,71200.0,42.266,42.391,42.2035,42.3702,71200.0
2010-07-21 10:00:00,61.02,61.06,60.86,61.0,66200.0,42.3702,42.3979,42.2591,42.3563,66200.0
2010-07-21 10:05:00,61.01,61.04,60.8,60.84,101000.0,42.3632,42.384,42.2174,42.2452,101000.0
2010-07-21 10:10:00,60.85,61.19,60.83,61.16,210100.0,42.2521,42.4882,42.2382,42.4674,210100.0
2010-07-21 10:15:00,61.15,61.25,61.14,61.2,141300.0,42.4604,42.5299,42.4535,42.4951,141300.0
2010-07-21 10:20:00,61.19,61.2,60.96,61.01,160600.0,42.4882,42.4951,42.3285,42.3632,160600.0
2010-07-21 10:25:00,61.01,61.05,60.92,61.05,124700.0,42.3632,42.391,42.3007,42.391,124700.0
2010-07-21 10:30:00,61.01,61.08,60.68,60.75,233300.0,42.3632,42.4118,42.1341,42.1827,233300.0
2010-07-21 10:35:00,60.75,60.84,60.64,60.7,113600.0,42.1827,42.2452,42.1063,42.148,113600.0
2010-07-21 10:40:00,60.7,60.81,60.61,60.68,87500.0,42.148,42.2243,42.0855,42.1341,87500.0
2010-07-21 10:45:00,60.69,60.69,60.44,60.64,90400.0,42.141,42.141,41.9674,42.1063,90400.0
2010-07-21 10:50:00,60.65,60.65,60.56,60.58,57100.0,42.1132,42.1132,42.0507,42.0646,57100.0
2010-07-21 10:55:00,60.58,60.64,60.37,60.38,81300.0,42.0646,42.1063,41.9188,41.9258,81300.0
2010-07-21 11:00:00,60.38,60.42,60.29,60.34,128300.0,41.9258,41.9535,41.8633,41.898,128300.0
2010-07-21 11:05:00,60.34,60.38,60.2,60.25,78400.0,41.898,41.9258,41.8008,41.8355,78400.0
2010-07-21 11:10:00,60.23,60.23,60.02,60.06,172700.0,41.8216,41.8216,41.6758,41.7036,172700.0
2010-07-21 11:15:00,60.06,60.06,59.94,60.02,106200.0,41.7036,41.7036,41.6202,41.6758,106200.0
2010-07-21 11:20:00,60.01,60.2,60.01,60.16,56600.0,41.6688,41.8008,41.6688,41.773,56600.0
2010-07-21 11:25:00,60.15,60.2,60.09,60.15,61500.0,41.7661,41.8008,41.7244,41.7661,61500.0
2010-07-21 11:30:00,60.15,60.18,60.05,60.14,69100.0,41.7661,41.7869,41.6966,41.7591,69100.0
2010-07-21 11:35:00,60.13,60.28,60.1,60.28,119900.0,41.7522,41.8563,41.7313,41.8563,119900.0
2010-07-21 11:40:00,60.29,60.34,60.18,60.2,54600.0,41.8633,41.898,41.7869,41.8008,54600.0
2010-07-21 11:45:00,60.19,60.24,60.18,60.2,61700.0,41.7938,41.8286,41.7869,41.8008,61700.0
2010-07-21 11:50:00,60.21,60.32,60.16,60.31,99000.0,41.8077,41.8841,41.773,41.8772,99000.0
2010-07-21 11:55:00,60.31,60.4,60.28,60.39,165700.0,41.8772,41.9397,41.8563,41.9327,165700.0
2010-07-21 12:00:00,60.39,60.48,60.31,60.35,102400.0,41.9327,41.9952,41.8772,41.9049,102400.0
2010-07-21 12:05:00,60.34,60.36,60.24,60.24,102400.0,41.898,41.9119,41.8286,41.8286,102400.0
2010-07-21 12:10:00,60.25,60.5,60.25,60.43,70600.0,41.8355,42.0091,41.8355,41.9605,70600.0
2010-07-21 12:15:00,60.44,60.54,60.3,60.31,69200.0,41.9674,42.0369,41.8702,41.8772,69200.0
2010-07-21 12:20:00,60.32,60.36,60.25,60.26,84400.0,41.8841,41.9119,41.8355,41.8424,84400.0
2010-07-21 12:25:00,60.26,60.3,60.24,60.3,70600.0,41.8424,41.8702,41.8286,41.8702,70600.0
2010-07-21 12:30:00,60.3,60.37,60.28,60.29,76500.0,41.8702,41.9188,41.8563,41.8633,76500.0
2010-07-21 12:35:00,60.29,60.32,60.24,60.24,48600.0,41.8633,41.8841,41.8286,41.8286,48600.0
2010-07-21 12:40:00,60.24,60.26,60.07,60.1,51500.0,41.8286,41.8424,41.7105,41.7313,51500.0
2010-07-21 12:45:00,60.09,60.21,60.01,60.18,78400.0,41.7244,41.8077,41.6688,41.7869,78400.0
2010-07-21 12:50:00,60.17,60.17,60.08,60.12,63100.0,41.7799,41.7799,41.7175,41.7452,63100.0
2010-07-21 12:55:00,60.12,60.18,60.09,60.09,57600.0,41.7452,41.7869,41.7244,41.7244,57600.0
2010-07-21 13:00:00,60.09,60.21,60.09,60.18,88700.0,41.7244,41.8077,41.7244,41.7869,88700.0
2010-07-21 13:05:00,60.18,60.3,60.16,60.3,35400.0,41.7869,41.8702,41.773,41.8702,35400.0
2010-07-21 13:10:00,60.3,60.31,60.21,60.27,31000.0,41.8702,41.8772,41.8077,41.8494,31000.0
2010-07-21 13:15:00,60.27,60.31,60.19,60.2,33400.0,41.8494,41.8772,41.7938,41.8008,33400.0
2010-07-21 13:20:00,60.2,60.29,60.18,60.24,60100.0,41.8008,41.8633,41.7869,41.8286,60100.0
2010-07-21 13:25:00,60.22,60.28,60.13,60.27,102300.0,41.8147,41.8563,41.7522,41.8494,102300.0
2010-07-21 13:30:00,60.27,60.38,60.26,60.36,63000.0,41.8494,41.9258,41.8424,41.9119,63000.0
2010-07-21 13:35:00,60.36,60.38,60.3,60.34,26400.0,41.9119,41.9258,41.8702,41.898,26400.0
2010-07-21 13:40:00,60.34,60.34,60.23,60.23,31600.0,41.898,41.898,41.8216,41.8216,31600.0
2010-07-21 13:45:00,60.24,60.29,60.15,60.27,36400.0,41.8286,41.8633,41.7661,41.8494,36400.0
2010-07-21 13:50:00,60.28,60.42,60.25,60.41,42500.0,41.8563,41.9535,41.8355,41.9466,42500.0
2010-07-21 13:55:00,60.41,60.46,60.28,60.28,81600.0,41.9466,41.9813,41.8563,41.8563,81600.0
2010-07-21 14:00:00,60.28,60.31,60.05,60.21,202500.0,41.8563,41.8772,41.6966,41.8077,202500.0
2010-07-21 14:05:00,60.22,60.22,59.98,59.99,147100.0,41.8147,41.8147,41.648,41.655,147100.0
2010-07-21 14:10:00,59.99,59.99,59.62,59.72,193500.0,41.655,41.655,41.398,41.4675,193500.0
2010-07-21 14:15:00,59.71,59.72,59.53,59.6,214800.0,41.4605,41.4675,41.3356,41.3842,214800.0
2010-07-21 14:20:00,59.59,59.66,59.39,59.53,209500.0,41.3772,41.4258,41.2383,41.3356,209500.0
2010-07-21 14:25:00,59.54,59.6,59.44,59.47,195300.0,41.3425,41.3842,41.2731,41.2939,195300.0
2010-07-21 14:30:00,59.47,59.53,59.24,59.28,186900.0,41.2939,41.3356,41.1342,41.162,186900.0
2010-07-21 14:35:00,59.29,59.41,59.24,59.3,192400.0,41.1689,41.2522,41.1342,41.1758,192400.0
2010-07-21 14:40:00,59.31,59.55,59.28,59.49,148400.0,41.1828,41.3494,41.162,41.3078,148400.0
2010-07-21 14:45:00,59.48,59.55,59.22,59.23,154600.0,41.3008,41.3494,41.1203,41.1272,154600.0
2010-07-21 14:50:00,59.22,59.26,59.0,59.05,240200.0,41.1203,41.1481,40.9675,41.0023,240200.0
2010-07-21 14:55:00,59.05,59.1,58.91,59.03,204100.0,41.0023,41.037,40.905,40.9884,204100.0
2010-07-21 15:00:00,59.03,59.16,58.99,59.16,198400.0,40.9884,41.0786,40.9606,41.0786,198400.0
2010-07-21 15:05:00,59.15,59.36,59.13,59.29,196100.0,41.0717,41.2175,41.0578,41.1689,196100.0
2010-07-21 15:10:00,59.29,59.3,59.13,59.3,153500.0,41.1689,41.1758,41.0578,41.1758,153500.0
2010-07-21 15:15:00,59.25,59.38,59.09,59.1,238200.0,41.1411,41.2314,41.03,41.037,238200.0
2010-07-21 15:20:00,59.09,59.25,59.01,59.21,141600.0,41.03,41.1411,40.9745,41.1134,141600.0
2010-07-21 15:25:00,59.2,59.27,59.1,59.18,159200.0,41.1064,41.155,41.037,41.0925,159200.0
2010-07-21 15:30:00,59.19,59.36,59.15,59.3,224200.0,41.0995,41.2175,41.0717,41.1758,224200.0
2010-07-21 15:35:00,59.3,59.36,59.17,59.2,307100.0,41.1758,41.2175,41.0856,41.1064,307100.0
2010-07-21 15:40:00,59.2,59.2,59.04,59.12,356300.0,41.1064,41.1064,40.9953,41.0509,356300.0
2010-07-21 15:45:00,59.12,59.26,59.07,59.25,440200.0,41.0509,41.1481,41.0161,41.1411,440200.0
2010-07-21 15:50:00,59.27,59.46,59.22,59.44,540700.0,41.155,41.2869,41.1203,41.2731,540700.0
2010-07-21 15:55:00,59.44,59.62,59.3,59.56,1097300.0,41.2731,41.398,41.1758,41.3564,1097300.0
2010-07-22 09:30:00,60.5,60.76,60.27,60.57,179600.0,42.0091,42.1896,41.8494,42.0577,179600.0
2010-07-22 09:35:00,60.58,60.65,60.35,60.53,100300.0,42.0646,42.1132,41.9049,42.0299,100300.0
2010-07-22 09:40:00,60.56,60.88,60.55,60.79,150600.0,42.0507,42.2729,42.0438,42.2105,150600.0
2010-07-22 09:45:00,60.82,60.94,60.62,60.75,126300.0,42.2313,42.3146,42.0924,42.1827,126300.0
2010-07-22 09:50:00,60.75,61.0,60.66,61.0,183600.0,42.1827,42.3563,42.1202,42.3563,183600.0
2010-07-22 09:55:00,61.0,61.06,60.8,60.88,194900.0,42.3563,42.3979,42.2174,42.2729,194900.0
2010-07-22 10:00:00,60.94,61.22,60.94,61.18,206900.0,42.3146,42.509,42.3146,42.4813,206900.0
2010-07-22 10:05:00,61.17,61.24,61.02,61.09,125900.0,42.4743,42.5229,42.3702,42.4188,125900.0
2010-07-22 10:10:00,61.1,61.2,61.06,61.16,142500.0,42.4257,42.4951,42.3979,42.4674,142500.0
2010-07-22 10:15:00,61.17,61.23,61.04,61.09,201500.0,42.4743,42.516,42.384,42.4188,201500.0
2010-07-22 10:20:00,61.1,61.12,60.94,60.99,145600.0,42.4257,42.4396,42.3146,42.3493,145600.0
2010-07-22 10:25:00,60.98,61.19,60.97,61.13,123200.0,42.3424,42.4882,42.3354,42.4465,123200.0
2010-07-22 10:30:00,61.14,61.15,60.87,60.89,151400.0,42.4535,42.4604,42.266,42.2799,151400.0
2010-07-22 10:35:00,60.88,61.08,60.87,61.02,87100.0,42.2729,42.4118,42.266,42.3702,87100.0
2010-07-22 10:40:00,61.01,61.12,60.89,60.91,144400.0,42.3632,42.4396,42.2799,42.2938,144400.0
2010-07-22 10:45:00,60.91,61.07,60.89,61.06,57600.0,42.2938,42.4049,42.2799,42.3979,57600.0
2010-07-22 10:50:00,61.06,61.15,60.99,61.11,77500.0,42.3979,42.4604,42.3493,42.4327,77500.0
2010-07-22 10:55:00,61.09,61.12,60.88,60.89,187600.0,42.4188,42.4396,42.2729,42.2799,187600.0
2010-07-22 11:00:00,60.89,61.0,60.86,61.0,75400.0,42.2799,42.3563,42.2591,42.3563,75400.0
2010-07-22 11:05:00,61.0,61.17,60.97,61.02,136500.0,42.3563,42.4743,42.3354,42.3702,136500.0
2010-07-22 11:10:00,61.03,61.15,61.01,61.15,63000.0,42.3771,42.4604,42.3632,42.4604,63000.0
2010-07-22 11:15:00,61.15,61.16,60.85,60.87,181200.0,42.4604,42.4674,42.2521,42.266,181200.0
2010-07-22 11:20:00,60.87,60.99,60.82,60.96,141600.0,42.266,42.3493,42.2313,42.3285,141600.0
2010-07-22 11:25:00,60.97,60.98,60.88,60.96,77900.0,42.3354,42.3424,42.2729,42.3285,77900.0
2010-07-22 11:30:00,60.95,61.09,60.94,60.99,140400.0,42.3216,42.4188,42.3146,42.3493,140400.0
2010-07-22 11:35:00,60.99,61.02,60.79,60.84,94100.0,42.3493,42.3702,42.2105,42.2452,94100.0
2010-07-22 11:40:00,60.85,61.02,60.84,60.91,42400.0,42.2521,42.3702,42.2452,42.2938,42400.0
2010-07-22 11:45:00,60.92,61.04,60.91,61.0,60700.0,42.3007,42.384,42.2938,42.3563,60700.0
2010-07-22 11:50:00,61.01,61.07,60.95,61.05,163400.0,42.3632,42.4049,42.3216,42.391,163400.0
2010-07-22 11:55:00,61.04,61.19,61.03,61.19,99300.0,42.384,42.4882,42.3771,42.4882,99300.0
2010-07-22 12:00:00,61.17,61.33,61.16,61.28,90300.0,42.4743,42.5854,42.4674,42.5507,90300.0
2010-07-22 12:05:00,61.28,61.34,61.23,61.34,79800.0,42.5507,42.5924,42.516,42.5924,79800.0
2010-07-22 12:10:00,61.34,61.38,61.28,61.28,81200.0,42.5924,42.6201,42.5507,42.5507,81200.0
2010-07-22 12:15:00,61.29,61.43,61.28,61.38,151700.0,42.5576,42.6548,42.5507,42.6201,151700.0
2010-07-22 12:20:00,61.37,61.46,61.26,61.33,181500.0,42.6132,42.6757,42.5368,42.5854,181500.0
2010-07-22 12:25:00,61.32,61.33,61.24,61.25,233300.0,42.5785,42.5854,42.5229,42.5299,233300.0
2010-07-22 12:30:00,61.26,61.28,61.19,61.22,65000.0,42.5368,42.5507,42.4882,42.509,65000.0
2010-07-22 12:35:00,61.23,61.3,61.16,61.21,75100.0,42.516,42.5646,42.4674,42.5021,75100.0
2010-07-22 12:40:00,61.21,61.49,61.21,61.29,112600.0,42.5021,42.6965,42.5021,42.5576,112600.0
2010-07-22 12:45:00,61.29,61.43,61.26,61.37,109000.0,42.5576,42.6548,42.5368,42.6132,109000.0
2010-07-22 12:50:00,61.38,61.38,61.25,61.33,69500.0,42.6201,42.6201,42.5299,42.5854,69500.0
2010-07-22 12:55:00,61.33,61.44,61.3,61.39,97300.0,42.5854,42.6618,42.5646,42.6271,97300.0
2010-07-22 13:00:00,61.4,61.48,61.29,61.29,111800.0,42.634,42.6896,42.5576,42.5576,111800.0
2010-07-22 13:05:00,61.3,61.35,61.27,61.32,67100.0,42.5646,42.5993,42.5437,42.5785,67100.0
2010-07-22 13:10:00,61.32,61.48,61.29,61.48,79400.0,42.5785,42.6896,42.5576,42.6896,79400.0
2010-07-22 13:15:00,61.48,61.5,61.39,61.49,134900.0,42.6896,42.7035,42.6271,42.6965,134900.0
2010-07-22 13:20:00,61.49,61.5,61.45,61.48,144900.0,42.6965,42.7035,42.6687,42.6896,144900.0
2010-07-22 13:25:00,61.48,61.56,61.47,61.55,149200.0,42.6896,42.7451,42.6826,42.7382,149200.0
2010-07-22 13:30:00,61.54,61.64,61.51,61.6,167700.0,42.7312,42.8007,42.7104,42.7729,167700.0
2010-07-22 13:35:00,61.59,61.6,61.49,61.51,63500.0,42.7659,42.7729,42.6965,42.7104,63500.0
2010-07-22 13:40:00,61.51,61.51,61.44,61.48,45600.0,42.7104,42.7104,42.6618,42.6896,45600.0
2010-07-22 13:45:00,61.49,61.49,61.35,61.4,80400.0,42.6965,42.6965,42.5993,42.634,80400.0
2010-07-22 13:50:00,61.39,61.42,61.27,61.29,80800.0,42.6271,42.6479,42.5437,42.5576,80800.0
2010-07-22 13:55:00,61.3,61.42,61.25,61.4,73900.0,42.5646,42.6479,42.5299,42.634,73900.0
2010-07-22 14:00:00,61.41,61.61,61.41,61.6,112700.0,42.641,42.7798,42.641,42.7729,112700.0
2010-07-22 14:05:00,61.61,61.68,61.6,61.65,135400.0,42.7798,42.8284,42.7729,42.8076,135400.0
2010-07-22 14:10:00,61.65,61.81,61.64,61.79,180900.0,42.8076,42.9187,42.8007,42.9048,180900.0
2010-07-22 14:15:00,61.79,61.85,61.69,61.7,215700.0,42.9048,42.9465,42.8354,42.8423,215700.0
2010-07-22 14:20:00,61.71,61.74,61.63,61.64,88500.0,42.8493,42.8701,42.7937,42.8007,88500.0
2010-07-22 14:25:00,61.65,61.87,61.65,61.87,128300.0,42.8076,42.9604,42.8076,42.9604,128300.0
2010-07-22 14:30:00,61.86,61.87,61.67,61.68,160200.0,42.9534,42.9604,42.8215,42.8284,160200.0
2010-07-22 14:35:00,61.68,61.79,61.65,61.67,126800.0,42.8284,42.9048,42.8076,42.8215,126800.0
2010-07-22 14:40:00,61.67,61.68,61.54,61.65,70400.0,42.8215,42.8284,42.7312,42.8076,70400.0
2010-07-22 14:45:00,61.64,61.68,61.55,61.63,83200.0,42.8007,42.8284,42.7382,42.7937,83200.0
2010-07-22 14:50:00,61.64,61.75,61.59,61.75,92400.0,42.8007,42.877,42.7659,42.877,92400.0
2010-07-22 14:55:00,61.75,61.76,61.66,61.75,126800.0,42.877,42.884,42.8146,42.877,126800.0
2010-07-22 15:00:00,61.74,61.78,61.69,61.7,150400.0,42.8701,42.8979,42.8354,42.8423,150400.0
2010-07-22 15:05:00,61.7,61.7,61.48,61.54,153700.0,42.8423,42.8423,42.6896,42.7312,153700.0
2010-07-22 15:10:00,61.52,61.63,61.49,61.59,96100.0,42.7173,42.7937,42.6965,42.7659,96100.0
2010-07-22 15:15:00,61.59,61.73,61.57,61.64,184700.0,42.7659,42.8632,42.7521,42.8007,184700.0
2010-07-22 15:20:00,61.65,61.68,61.56,61.6,142200.0,42.8076,42.8284,42.7451,42.7729,142200.0
2010-07-22 15:25:00,61.6,61.62,61.48,61.48,192000.0,42.7729,42.7868,42.6896,42.6896,192000.0
2010-07-22 15:30:00,61.49,61.54,61.31,61.33,284900.0,42.6965,42.7312,42.5715,42.5854,284900.0
2010-07-22 15:35:00,61.33,61.35,60.95,61.06,428100.0,42.5854,42.5993,42.3216,42.3979,428100.0
2010-07-22 15:40:00,61.05,61.22,60.99,61.21,377700.0,42.391,42.509,42.3493,42.5021,377700.0
2010-07-22 15:45:00,61.21,61.31,61.13,61.19,478200.0,42.5021,42.5715,42.4465,42.4882,478200.0
2010-07-22 15:50:00,61.2,61.27,61.08,61.11,357200.0,42.4951,42.5437,42.4118,42.4327,357200.0
2010-07-22 15:55:00,61.1,61.3,61.08,61.21,641700.0,42.4257,42.5646,42.4118,42.5021,641700.0
2010-07-23 09:30:00,59.08,59.51,58.6,58.66,644500.0,41.0231,41.3217,40.6898,40.7315,644500.0
2010-07-23 09:35:00,58.66,58.82,58.2,58.5,666900.0,40.7315,40.8426,40.412,40.6204,666900.0
2010-07-23 09:40:00,58.49,58.76,58.33,58.72,448000.0,40.6134,40.8009,40.5023,40.7731,448000.0
2010-07-23 09:45:00,58.73,59.08,58.72,58.9,457600.0,40.7801,41.0231,40.7731,40.8981,457600.0
2010-07-23 09:50:00,58.9,59.05,58.76,58.99,443300.0,40.8981,41.0023,40.8009,40.9606,443300.0
2010-07-23 09:55:00,58.99,59.02,58.79,59.0,738900.0,40.9606,40.9814,40.8217,40.9675,738900.0
2010-07-23 10:00:00,59.01,59.17,58.77,58.98,672600.0,40.9745,41.0856,40.8078,40.9537,672600.0
2010-07-23 10:05:00,58.98,59.36,58.92,59.33,479200.0,40.9537,41.2175,40.912,41.1967,479200.0
2010-07-23 10:10:00,59.32,59.39,59.14,59.28,256700.0,41.1897,41.2383,41.0648,41.162,256700.0
2010-07-23 10:15:00,59.29,59.68,59.28,59.6,469600.0,41.1689,41.4397,41.162,41.3842,469600.0
2010-07-23 10:20:00,59.6,59.61,59.33,59.46,420600.0,41.3842,41.3911,41.1967,41.2869,420600.0
2010-07-23 10:25:00,59.46,59.81,59.39,59.73,395900.0,41.2869,41.53,41.2383,41.4744,395900.0
2010-07-23 10:30:00,59.72,59.75,59.57,59.6,298500.0,41.4675,41.4883,41.3633,41.3842,298500.0
2010-07-23 10:35:00,59.61,59.74,59.58,59.65,278900.0,41.3911,41.4814,41.3703,41.4189,278900.0
2010-07-23 10:40:00,59.64,59.89,59.59,59.79,203700.0,41.4119,41.5855,41.3772,41.5161,203700.0
2010-07-23 10:45:00,59.78,60.0,59.78,59.97,272900.0,41.5091,41.6619,41.5091,41.6411,272900.0
2010-07-23 10:50:00,59.96,59.98,59.67,59.71,97200.0,41.6341,41.648,41.4328,41.4605,97200.0
2010-07-23 10:55:00,59.7,59.7,59.38,59.41,228600.0,41.4536,41.4536,41.2314,41.2522,228600.0
2010-07-23 11:00:00,59.4,59.44,59.26,59.36,124500.0,41.2453,41.2731,41.1481,41.2175,124500.0
2010-07-23 11:05:00,59.37,59.48,59.3,59.31,60400.0,41.2245,41.3008,41.1758,41.1828,60400.0
2010-07-23 11:10:00,59.31,59.36,59.2,59.26,190600.0,41.1828,41.2175,41.1064,41.1481,190600.0
2010-07-23 11:15:00,59.26,59.29,59.11,59.13,89100.0,41.1481,41.1689,41.0439,41.0578,89100.0
2010-07-23 11:20:00,59.11,59.12,58.81,58.87,216900.0,41.0439,41.0509,40.8356,40.8773,216900.0
2010-07-23 11:25:00,58.87,59.01,58.79,58.79,199500.0,40.8773,40.9745,40.8217,40.8217,199500.0
2010-07-23 11:30:00,58.8,58.83,58.51,58.52,368000.0,40.8287,40.8495,40.6273,40.6342,368000.0
2010-07-23 11:35:00,58.52,58.58,58.44,58.49,276900.0,40.6342,40.6759,40.5787,40.6134,276900.0
2010-07-23 11:40:00,58.48,58.54,58.4,58.48,219500.0,40.6065,40.6481,40.5509,40.6065,219500.0
2010-07-23 11:45:00,58.48,58.57,58.44,58.5,144800.0,40.6065,40.669,40.5787,40.6204,144800.0
2010-07-23 11:50:00,58.49,58.59,58.43,58.58,110600.0,40.6134,40.6829,40.5718,40.6759,110600.0
2010-07-23 11:55:00,58.58,58.67,58.37,58.5,231400.0,40.6759,40.7384,40.5301,40.6204,231400.0
2010-07-23 12:00:00,58.51,58.79,58.4,58.47,331900.0,40.6273,40.8217,40.5509,40.5995,331900.0
2010-07-23 12:05:00,58.47,58.86,58.47,58.79,278200.0,40.5995,40.8703,40.5995,40.8217,278200.0
2010-07-23 12:10:00,58.79,58.81,58.59,58.8,131100.0,40.8217,40.8356,40.6829,40.8287,131100.0
2010-07-23 12:15:00,58.79,58.88,58.68,58.85,164900.0,40.8217,40.8842,40.7453,40.8634,164900.0
2010-07-23 12:20:00,58.82,58.87,58.59,58.67,90800.0,40.8426,40.8773,40.6829,40.7384,90800.0
2010-07-23 12:25:00,58.66,58.75,58.62,58.66,103600.0,40.7315,40.7939,40.7037,40.7315,103600.0
2010-07-23 12:30:00,58.66,58.68,58.4,58.49,149700.0,40.7315,40.7453,40.5509,40.6134,149700.0
2010-07-23 12:35:00,58.48,58.49,58.38,58.41,166100.0,40.6065,40.6134,40.537,40.5579,166100.0
2010-07-23 12:40:00,58.4,58.46,58.36,58.43,160200.0,40.5509,40.5926,40.5231,40.5718,160200.0
2010-07-23 12:45:00,58.44,58.56,58.39,58.49,122600.0,40.5787,40.662,40.544,40.6134,122600.0
2010-07-23 12:50:00,58.49,58.5,58.39,58.44,129300.0,40.6134,40.6204,40.544,40.5787,129300.0
2010-07-23 12:55:00,58.43,58.52,58.4,58.51,135500.0,40.5718,40.6342,40.5509,40.6273,135500.0
2010-07-23 13:00:00,58.52,58.52,58.39,58.39,195200.0,40.6342,40.6342,40.544,40.544,195200.0
2010-07-23 13:05:00,58.38,58.44,58.3,58.31,117300.0,40.537,40.5787,40.4815,40.4884,117300.0
2010-07-23 13:10:00,58.3,58.44,58.28,58.43,214700.0,40.4815,40.5787,40.4676,40.5718,214700.0
2010-07-23 13:15:00,58.42,58.56,58.42,58.52,154100.0,40.5648,40.662,40.5648,40.6342,154100.0
2010-07-23 13:20:00,58.53,58.69,58.52,58.65,222900.0,40.6412,40.7523,40.6342,40.7245,222900.0
2010-07-23 13:25:00,58.63,58.8,58.62,58.8,199900.0,40.7106,40.8287,40.7037,40.8287,199900.0
2010-07-23 13:30:00,58.8,58.87,58.67,58.82,163300.0,40.8287,40.8773,40.7384,40.8426,163300.0
2010-07-23 13:35:00,58.82,58.87,58.69,58.74,99400.0,40.8426,40.8773,40.7523,40.787,99400.0
2010-07-23 13:40:00,58.74,58.77,58.65,58.67,90000.0,40.787,40.8078,40.7245,40.7384,90000.0
2010-07-23 13:45:00,58.66,58.87,58.66,58.85,60500.0,40.7315,40.8773,40.7315,40.8634,60500.0
2010-07-23 13:50:00,58.85,59.13,58.85,59.06,141000.0,40.8634,41.0578,40.8634,41.0092,141000.0
2010-07-23 13:55:00,59.07,59.13,59.01,59.08,104300.0,41.0161,41.0578,40.9745,41.0231,104300.0
2010-07-23 14:00:00,59.08,59.18,59.0,59.16,153100.0,41.0231,41.0925,40.9675,41.0786,153100.0
2010-07-23 14:05:00,59.16,59.42,59.15,59.33,222400.0,41.0786,41.2592,41.0717,41.1967,222400.0
2010-07-23 14:10:00,59.33,59.38,59.12,59.18,133500.0,41.1967,41.2314,41.0509,41.0925,133500.0
2010-07-23 14:15:00,59.16,59.18,59.03,59.04,78600.0,41.0786,41.0925,40.9884,40.9953,78600.0
2010-07-23 14:20:00,59.07,59.07,58.77,58.82,130500.0,41.0161,41.0161,40.8078,40.8426,130500.0
2010-07-23 14:25:00,58.82,58.83,58.7,58.77,60600.0,40.8426,40.8495,40.7592,40.8078,60600.0
2010-07-23 14:30:00,58.77,58.93,58.72,58.91,68000.0,40.8078,40.9189,40.7731,40.905,68000.0
2010-07-23 14:35:00,58.9,58.92,58.79,58.86,43000.0,40.8981,40.912,40.8217,40.8703,43000.0
2010-07-23 14:40:00,58.86,58.94,58.83,58.9,60300.0,40.8703,40.9259,40.8495,40.8981,60300.0
2010-07-23 14:45:00,58.9,59.02,58.86,59.02,67100.0,40.8981,40.9814,40.8703,40.9814,67100.0
2010-07-23 14:50:00,59.02,59.04,58.93,59.04,79100.0,40.9814,40.9953,40.9189,40.9953,79100.0
2010-07-23 14:55:00,59.04,59.11,58.99,59.0,97800.0,40.9953,41.0439,40.9606,40.9675,97800.0
2010-07-23 15:00:00,59.0,59.01,58.82,58.86,98900.0,40.9675,40.9745,40.8426,40.8703,98900.0
2010-07-23 15:05:00,58.86,59.08,58.85,59.08,64500.0,40.8703,41.0231,40.8634,41.0231,64500.0
2010-07-23 15:10:00,59.07,59.09,58.92,58.96,98200.0,41.0161,41.03,40.912,40.9398,98200.0
2010-07-23 15:15:00,58.96,59.0,58.83,58.99,91400.0,40.9398,40.9675,40.8495,40.9606,91400.0
2010-07-23 15:20:00,58.99,59.0,58.81,58.93,116500.0,40.9606,40.9675,40.8356,40.9189,116500.0
2010-07-23 15:25:00,58.92,58.93,58.75,58.86,233400.0,40.912,40.9189,40.7939,40.8703,233400.0
2010-07-23 15:30:00,58.87,59.08,58.86,59.04,208500.0,40.8773,41.0231,40.8703,40.9953,208500.0
2010-07-23 15:35:00,59.05,59.11,58.88,58.91,239800.0,41.0023,41.0439,40.8842,40.905,239800.0
2010-07-23 15:40:00,58.91,58.98,58.75,58.85,263200.0,40.905,40.9537,40.7939,40.8634,263200.0
2010-07-23 15:45:00,58.86,58.99,58.85,58.99,234300.0,40.8703,40.9606,40.8634,40.9606,234300.0
2010-07-23 15:50:00,58.99,59.18,58.99,59.13,447500.0,40.9606,41.0925,40.9606,41.0578,447500.0
2010-07-23 15:55:00,59.13,59.56,59.13,59.35,1047200.0,41.0578,41.3564,41.0578,41.2106,1047200.0
2010-07-26 09:30:00,59.65,59.65,59.03,59.16,191700.0,41.4189,41.4189,40.9884,41.0786,191700.0
2010-07-26 09:35:00,59.16,59.2,58.64,58.74,310700.0,41.0786,41.1064,40.7176,40.787,310700.0
2010-07-26 09:40:00,58.69,58.73,58.42,58.46,229700.0,40.7523,40.7801,40.5648,40.5926,229700.0
2010-07-26 09:45:00,58.46,58.78,58.42,58.62,287600.0,40.5926,40.8148,40.5648,40.7037,287600.0
2010-07-26 09:50:00,58.62,58.62,58.26,58.38,203400.0,40.7037,40.7037,40.4537,40.537,203400.0
2010-07-26 09:55:00,58.38,58.46,58.28,58.37,164700.0,40.537,40.5926,40.4676,40.5301,164700.0
2010-07-26 10:00:00,58.36,58.62,58.25,58.52,270400.0,40.5231,40.7037,40.4468,40.6342,270400.0
2010-07-26 10:05:00,58.53,58.72,58.27,58.3,311200.0,40.6412,40.7731,40.4607,40.4815,311200.0
2010-07-26 10:10:00,58.31,58.47,58.21,58.44,444000.0,40.4884,40.5995,40.419,40.5787,444000.0
2010-07-26 10:15:00,58.44,58.51,58.36,58.38,149000.0,40.5787,40.6273,40.5231,40.537,149000.0
2010-07-26 10:20:00,58.38,58.42,58.27,58.29,212900.0,40.537,40.5648,40.4607,40.4745,212900.0
2010-07-26 10:25:00,58.29,58.45,58.28,58.39,186900.0,40.4745,40.5856,40.4676,40.544,186900.0
2010-07-26 10:30:00,58.39,58.39,58.12,58.14,170100.0,40.544,40.544,40.3565,40.3704,170100.0
2010-07-26 10:35:00,58.16,58.29,58.16,58.19,99200.0,40.3843,40.4745,40.3843,40.4051,99200.0
2010-07-26 10:40:00,58.2,58.25,57.97,57.97,168300.0,40.412,40.4468,40.2523,40.2523,168300.0
2010-07-26 10:45:00,57.96,58.01,57.9,57.99,115300.0,40.2454,40.2801,40.2037,40.2662,115300.0
2010-07-26 10:50:00,58.0,58.0,57.9,57.95,117900.0,40.2732,40.2732,40.2037,40.2385,117900.0
2010-07-26 10:55:00,57.95,58.14,57.91,58.12,88600.0,40.2385,40.3704,40.2107,40.3565,88600.0
2010-07-26 11:00:00,58.12,58.17,58.03,58.04,78500.0,40.3565,40.3912,40.294,40.3009,78500.0
2010-07-26 11:05:00,58.05,58.08,57.84,57.91,92400.0,40.3079,40.3287,40.1621,40.2107,92400.0
2010-07-26 11:10:00,57.93,58.01,57.91,58.0,100400.0,40.2246,40.2801,40.2107,40.2732,100400.0
2010-07-26 11:15:00,58.03,58.19,58.02,58.17,113200.0,40.294,40.4051,40.2871,40.3912,113200.0
2010-07-26 11:20:00,58.16,58.2,58.07,58.16,106000.0,40.3843,40.412,40.3218,40.3843,106000.0
2010-07-26 11:25:00,58.17,58.39,58.14,58.24,134800.0,40.3912,40.544,40.3704,40.4398,134800.0
2010-07-26 11:30:00,58.26,58.43,58.25,58.39,70400.0,40.4537,40.5718,40.4468,40.544,70400.0
2010-07-26 11:35:00,58.4,58.66,58.4,58.5,132000.0,40.5509,40.7315,40.5509,40.6204,132000.0
2010-07-26 11:40:00,58.51,58.58,58.49,58.51,35100.0,40.6273,40.6759,40.6134,40.6273,35100.0
2010-07-26 11:45:00,58.51,58.56,58.38,58.45,79500.0,40.6273,40.662,40.537,40.5856,79500.0
2010-07-26 11:50:00,58.45,58.46,58.32,58.38,45100.0,40.5856,40.5926,40.4954,40.537,45100.0
2010-07-26 11:55:00,58.38,58.39,58.28,58.32,32000.0,40.537,40.544,40.4676,40.4954,32000.0
2010-07-26 12:00:00,58.32,58.36,58.3,58.35,26700.0,40.4954,40.5231,40.4815,40.5162,26700.0
2010-07-26 12:05:00,58.34,58.53,58.31,58.51,32200.0,40.5093,40.6412,40.4884,40.6273,32200.0
2010-07-26 12:10:00,58.53,58.59,58.41,58.42,45500.0,40.6412,40.6829,40.5579,40.5648,45500.0
2010-07-26 12:15:00,58.41,58.41,58.26,58.34,53800.0,40.5579,40.5579,40.4537,40.5093,53800.0
2010-07-26 12:20:00,58.32,58.55,58.31,58.51,51600.0,40.4954,40.6551,40.4884,40.6273,51600.0
2010-07-26 12:25:00,58.52,58.6,58.5,58.58,54800.0,40.6342,40.6898,40.6204,40.6759,54800.0
2010-07-26 12:30:00,58.58,58.6,58.43,58.45,48400.0,40.6759,40.6898,40.5718,40.5856,48400.0
2010-07-26 12:35:00,58.45,58.62,58.44,58.5,80600.0,40.5856,40.7037,40.5787,40.6204,80600.0
2010-07-26 12:40:00,58.5,58.6,58.42,58.45,41000.0,40.6204,40.6898,40.5648,40.5856,41000.0
2010-07-26 12:45:00,58.46,58.54,58.39,58.39,24700.0,40.5926,40.6481,40.544,40.544,24700.0
2010-07-26 12:50:00,58.4,58.54,58.36,58.54,34300.0,40.5509,40.6481,40.5231,40.6481,34300.0
2010-07-26 12:55:00,58.53,58.62,58.52,58.62,43300.0,40.6412,40.7037,40.6342,40.7037,43300.0
2010-07-26 13:00:00,58.62,58.74,58.62,58.7,61400.0,40.7037,40.787,40.7037,40.7592,61400.0
2010-07-26 13:05:00,58.7,58.73,58.62,58.62,49000.0,40.7592,40.7801,40.7037,40.7037,49000.0
2010-07-26 13:10:00,58.62,58.71,58.58,58.71,35300.0,40.7037,40.7662,40.6759,40.7662,35300.0
2010-07-26 13:15:00,58.7,58.73,58.64,58.66,49300.0,40.7592,40.7801,40.7176,40.7315,49300.0
2010-07-26 13:20:00,58.66,58.69,58.62,58.63,25200.0,40.7315,40.7523,40.7037,40.7106,25200.0
2010-07-26 13:25:00,58.63,58.63,58.53,58.62,37400.0,40.7106,40.7106,40.6412,40.7037,37400.0
2010-07-26 13:30:00,58.61,58.66,58.47,58.47,43500.0,40.6967,40.7315,40.5995,40.5995,43500.0
2010-07-26 13:35:00,58.47,58.47,58.32,58.34,39500.0,40.5995,40.5995,40.4954,40.5093,39500.0
2010-07-26 13:40:00,58.34,58.42,58.34,58.39,31700.0,40.5093,40.5648,40.5093,40.544,31700.0
2010-07-26 13:45:00,58.38,58.43,58.35,58.39,42100.0,40.537,40.5718,40.5162,40.544,42100.0
2010-07-26 13:50:00,58.39,58.42,58.28,58.37,45400.0,40.544,40.5648,40.4676,40.5301,45400.0
2010-07-26 13:55:00,58.38,58.43,58.27,58.29,49600.0,40.537,40.5718,40.4607,40.4745,49600.0
2010-07-26 14:00:00,58.29,58.33,58.2,58.22,92100.0,40.4745,40.5023,40.412,40.4259,92100.0
2010-07-26 14:05:00,58.22,58.31,58.22,58.29,63700.0,40.4259,40.4884,40.4259,40.4745,63700.0
2010-07-26 14:10:00,58.27,58.43,58.26,58.43,50300.0,40.4607,40.5718,40.4537,40.5718,50300.0
2010-07-26 14:15:00,58.43,58.44,58.29,58.31,40000.0,40.5718,40.5787,40.4745,40.4884,40000.0
2010-07-26 14:20:00,58.31,58.33,58.17,58.2,28100.0,40.4884,40.5023,40.3912,40.412,28100.0
2010-07-26 14:25:00,58.2,58.22,58.13,58.15,46700.0,40.412,40.4259,40.3634,40.3773,46700.0
2010-07-26 14:30:00,58.14,58.23,58.13,58.19,43700.0,40.3704,40.4329,40.3634,40.4051,43700.0
2010-07-26 14:35:00,58.19,58.22,58.05,58.07,84100.0,40.4051,40.4259,40.3079,40.3218,84100.0
2010-07-26 14:40:00,58.08,58.26,58.04,58.25,111900.0,40.3287,40.4537,40.3009,40.4468,111900.0
2010-07-26 14:45:00,58.26,58.31,58.21,58.23,83800.0,40.4537,40.4884,40.419,40.4329,83800.0
2010-07-26 14:50:00,58.22,58.23,58.05,58.1,52200.0,40.4259,40.4329,40.3079,40.3426,52200.0
2010-07-26 14:55:00,58.1,58.23,58.05,58.23,59200.0,40.3426,40.4329,40.3079,40.4329,59200.0
2010-07-26 15:00:00,58.23,58.4,58.2,58.37,74400.0,40.4329,40.5509,40.412,40.5301,74400.0
2010-07-26 15:05:00,58.37,58.55,58.37,58.51,153900.0,40.5301,40.6551,40.5301,40.6273,153900.0
2010-07-26 15:10:00,58.51,58.6,58.49,58.55,101000.0,40.6273,40.6898,40.6134,40.6551,101000.0
2010-07-26 15:15:00,58.55,58.56,58.41,58.49,126800.0,40.6551,40.662,40.5579,40.6134,126800.0
2010-07-26 15:20:00,58.49,58.61,58.46,58.55,173400.0,40.6134,40.6967,40.5926,40.6551,173400.0
2010-07-26 15:25:00,58.56,58.66,58.53,58.58,126600.0,40.662,40.7315,40.6412,40.6759,126600.0
2010-07-26 15:30:00,58.57,58.6,58.48,58.53,106900.0,40.669,40.6898,40.6065,40.6412,106900.0
2010-07-26 15:35:00,58.52,58.54,58.42,58.52,128700.0,40.6342,40.6481,40.5648,40.6342,128700.0
2010-07-26 15:40:00,58.53,58.63,58.5,58.55,134900.0,40.6412,40.7106,40.6204,40.6551,134900.0
2010-07-26 15:45:00,58.54,58.69,58.53,58.64,233000.0,40.6481,40.7523,40.6412,40.7176,233000.0
2010-07-26 15:50:00,58.64,58.73,58.62,58.65,246200.0,40.7176,40.7801,40.7037,40.7245,246200.0
2010-07-26 15:55:00,58.64,58.85,58.63,58.83,532300.0,40.7176,40.8634,40.7106,40.8495,532300.0
2010-07-27 09:30:00,59.25,59.25,58.9,58.92,223100.0,41.1411,41.1411,40.8981,40.912,223100.0
2010-07-27 09:35:00,58.93,58.93,58.66,58.84,216200.0,40.9189,40.9189,40.7315,40.8564,216200.0
2010-07-27 09:40:00,58.87,58.94,58.6,58.61,128800.0,40.8773,40.9259,40.6898,40.6967,128800.0
2010-07-27 09:45:00,58.62,58.7,58.51,58.6,170600.0,40.7037,40.7592,40.6273,40.6898,170600.0
2010-07-27 09:50:00,58.6,58.61,58.45,58.53,121100.0,40.6898,40.6967,40.5856,40.6412,121100.0
2010-07-27 09:55:00,58.54,58.55,58.44,58.47,135400.0,40.6481,40.6551,40.5787,40.5995,135400.0
2010-07-27 10:00:00,58.46,58.75,58.45,58.5,185400.0,40.5926,40.7939,40.5856,40.6204,185400.0
2010-07-27 10:05:00,58.53,58.53,58.15,58.22,205600.0,40.6412,40.6412,40.3773,40.4259,205600.0
2010-07-27 10:10:00,58.24,58.25,57.96,58.02,203600.0,40.4398,40.4468,40.2454,40.2871,203600.0
2010-07-27 10:15:00,58.03,58.05,57.74,57.85,248300.0,40.294,40.3079,40.0926,40.169,248300.0
2010-07-27 10:20:00,57.85,57.96,57.84,57.95,173200.0,40.169,40.2454,40.1621,40.2385,173200.0
2010-07-27 10:25:00,57.95,58.07,57.88,58.02,183000.0,40.2385,40.3218,40.1899,40.2871,183000.0
2010-07-27 10:30:00,58.03,58.05,57.88,57.89,120600.0,40.294,40.3079,40.1899,40.1968,120600.0
2010-07-27 10:35:00,57.89,58.08,57.88,58.07,154700.0,40.1968,40.3287,40.1899,40.3218,154700.0
2010-07-27 10:40:00,58.07,58.12,57.9,57.96,137200.0,40.3218,40.3565,40.2037,40.2454,137200.0
2010-07-27 10:45:00,57.96,58.01,57.77,57.77,208600.0,40.2454,40.2801,40.1135,40.1135,208600.0
2010-07-27 10:50:00,57.77,57.97,57.77,57.97,162300.0,40.1135,40.2523,40.1135,40.2523,162300.0
2010-07-27 10:55:00,57.97,57.98,57.85,57.89,81700.0,40.2523,40.2593,40.169,40.1968,81700.0
2010-07-27 11:00:00,57.9,57.95,57.7,57.79,384200.0,40.2037,40.2385,40.0649,40.1274,384200.0
2010-07-27 11:05:00,57.8,57.91,57.77,57.8,171100.0,40.1343,40.2107,40.1135,40.1343,171100.0
2010-07-27 11:10:00,57.81,57.81,57.58,57.65,318200.0,40.1412,40.1412,39.9815,40.0301,318200.0
2010-07-27 11:15:00,57.65,57.71,57.6,57.65,104700.0,40.0301,40.0718,39.9954,40.0301,104700.0
2010-07-27 11:20:00,57.65,57.9,57.63,57.89,139200.0,40.0301,40.2037,40.0163,40.1968,139200.0
2010-07-27 11:25:00,57.89,57.94,57.8,57.81,125700.0,40.1968,40.2315,40.1343,40.1412,125700.0
2010-07-27 11:30:00,57.81,57.82,57.68,57.76,68900.0,40.1412,40.1482,40.051,40.1065,68900.0
2010-07-27 11:35:00,57.77,57.88,57.74,57.87,91900.0,40.1135,40.1899,40.0926,40.1829,91900.0
2010-07-27 11:40:00,57.86,57.87,57.7,57.75,128800.0,40.176,40.1829,40.0649,40.0996,128800.0
2010-07-27 11:45:00,57.75,57.81,57.74,57.75,52600.0,40.0996,40.1412,40.0926,40.0996,52600.0
2010-07-27 11:50:00,57.74,57.89,57.74,57.88,117000.0,40.0926,40.1968,40.0926,40.1899,117000.0
2010-07-27 11:55:00,57.88,57.92,57.79,57.9,60500.0,40.1899,40.2176,40.1274,40.2037,60500.0
2010-07-27 12:00:00,57.89,57.95,57.86,57.87,51800.0,40.1968,40.2385,40.176,40.1829,51800.0
2010-07-27 12:05:00,57.86,57.87,57.75,57.82,80000.0,40.176,40.1829,40.0996,40.1482,80000.0
2010-07-27 12:10:00,57.83,58.04,57.83,58.02,87300.0,40.1551,40.3009,40.1551,40.2871,87300.0
2010-07-27 12:15:00,58.02,58.06,57.96,57.98,94800.0,40.2871,40.3148,40.2454,40.2593,94800.0
2010-07-27 12:20:00,57.97,58.0,57.91,57.91,77200.0,40.2523,40.2732,40.2107,40.2107,77200.0
2010-07-27 12:25:00,57.9,57.94,57.87,57.91,86200.0,40.2037,40.2315,40.1829,40.2107,86200.0
2010-07-27 12:30:00,57.9,57.9,57.75,57.8,65800.0,40.2037,40.2037,40.0996,40.1343,65800.0
2010-07-27 12:35:00,57.8,57.8,57.7,57.79,103100.0,40.1343,40.1343,40.0649,40.1274,103100.0
2010-07-27 12:40:00,57.79,57.87,57.79,57.85,77300.0,40.1274,40.1829,40.1274,40.169,77300.0
2010-07-27 12:45:00,57.85,57.87,57.7,57.71,124100.0,40.169,40.1829,40.0649,40.0718,124100.0
2010-07-27 12:50:00,57.7,57.79,57.7,57.72,107900.0,40.0649,40.1274,40.0649,40.0788,107900.0
2010-07-27 12:55:00,57.72,57.81,57.68,57.79,365100.0,40.0788,40.1412,40.051,40.1274,365100.0
2010-07-27 13:00:00,57.78,57.92,57.75,57.92,255600.0,40.1204,40.2176,40.0996,40.2176,255600.0
2010-07-27 13:05:00,57.91,57.99,57.82,57.91,133700.0,40.2107,40.2662,40.1482,40.2107,133700.0
2010-07-27 13:10:00,57.91,58.11,57.91,58.02,205500.0,40.2107,40.3496,40.2107,40.2871,205500.0
2010-07-27 13:15:00,58.02,58.17,58.0,58.15,181300.0,40.2871,40.3912,40.2732,40.3773,181300.0
2010-07-27 13:20:00,58.15,58.22,58.12,58.2,136400.0,40.3773,40.4259,40.3565,40.412,136400.0
2010-07-27 13:25:00,58.2,58.26,57.87,57.87,156900.0,40.412,40.4537,40.1829,40.1829,156900.0
2010-07-27 13:30:00,57.88,57.95,57.85,57.88,118400.0,40.1899,40.2385,40.169,40.1899,118400.0
2010-07-27 13:35:00,57.87,58.0,57.86,57.98,70200.0,40.1829,40.2732,40.176,40.2593,70200.0
2010-07-27 13:40:00,57.97,58.07,57.96,58.06,113500.0,40.2523,40.3218,40.2454,40.3148,113500.0
2010-07-27 13:45:00,58.06,58.41,58.04,58.36,166700.0,40.3148,40.5579,40.3009,40.5231,166700.0
2010-07-27 13:50:00,58.36,58.54,58.33,58.53,149500.0,40.5231,40.6481,40.5023,40.6412,149500.0
2010-07-27 13:55:00,58.53,58.6,58.45,58.48,96000.0,40.6412,40.6898,40.5856,40.6065,96000.0
2010-07-27 14:00:00,58.48,58.55,58.44,58.46,102800.0,40.6065,40.6551,40.5787,40.5926,102800.0
2010-07-27 14:05:00,58.46,58.73,58.46,58.72,111100.0,40.5926,40.7801,40.5926,40.7731,111100.0
2010-07-27 14:10:00,58.71,58.71,58.49,58.58,74400.0,40.7662,40.7662,40.6134,40.6759,74400.0
2010-07-27 14:15:00,58.58,58.69,58.5,58.68,101300.0,40.6759,40.7523,40.6204,40.7453,101300.0
2010-07-27 14:20:00,58.67,58.7,58.6,58.68,98700.0,40.7384,40.7592,40.6898,40.7453,98700.0
2010-07-27 14:25:00,58.68,58.69,58.58,58.66,88400.0,40.7453,40.7523,40.6759,40.7315,88400.0
2010-07-27 14:30:00,58.65,58.71,58.58,58.61,68400.0,40.7245,40.7662,40.6759,40.6967,68400.0
2010-07-27 14:35:00,58.61,58.62,58.54,58.62,93200.0,40.6967,40.7037,40.6481,40.7037,93200.0
2010-07-27 14:40:00,58.62,58.65,58.42,58.42,88200.0,40.7037,40.7245,40.5648,40.5648,88200.0
2010-07-27 14:45:00,58.42,58.64,58.4,58.6,126700.0,40.5648,40.7176,40.5509,40.6898,126700.0
2010-07-27 14:50:00,58.61,58.64,58.39,58.43,120700.0,40.6967,40.7176,40.544,40.5718,120700.0
2010-07-27 14:55:00,58.44,58.56,58.41,58.52,64300.0,40.5787,40.662,40.5579,40.6342,64300.0
2010-07-27 15:00:00,58.52,58.58,58.5,58.57,110300.0,40.6342,40.6759,40.6204,40.669,110300.0
2010-07-27 15:05:00,58.58,58.7,58.56,58.69,177100.0,40.6759,40.7592,40.662,40.7523,177100.0
2010-07-27 15:10:00,58.69,58.85,58.59,58.64,124300.0,40.7523,40.8634,40.6829,40.7176,124300.0
2010-07-27 15:15:00,58.63,58.68,58.54,58.68,80700.0,40.7106,40.7453,40.6481,40.7453,80700.0
2010-07-27 15:20:00,58.68,58.91,58.67,58.91,161000.0,40.7453,40.905,40.7384,40.905,161000.0
2010-07-27 15:25:00,58.91,58.99,58.89,58.95,178900.0,40.905,40.9606,40.8912,40.9328,178900.0
2010-07-27 15:30:00,58.97,58.97,58.78,58.89,201600.0,40.9467,40.9467,40.8148,40.8912,201600.0
2010-07-27 15:35:00,58.88,58.91,58.72,58.73,241100.0,40.8842,40.905,40.7731,40.7801,241100.0
2010-07-27 15:40:00,58.74,58.83,58.71,58.82,159400.0,40.787,40.8495,40.7662,40.8426,159400.0
2010-07-27 15:45:00,58.8,58.92,58.75,58.85,220500.0,40.8287,40.912,40.7939,40.8634,220500.0
2010-07-27 15:50:00,58.85,58.92,58.83,58.85,182500.0,40.8634,40.912,40.8495,40.8634,182500.0
2010-07-27 15:55:00,58.86,58.95,58.83,58.89,452400.0,40.8703,40.9328,40.8495,40.8912,452400.0
2010-07-28 09:30:00,59.1,59.1,58.65,58.96,197300.0,41.037,41.037,40.7245,40.9398,197300.0
2010-07-28 09:35:00,58.94,59.24,58.91,59.1,130300.0,40.9259,41.1342,40.905,41.037,130300.0
2010-07-28 09:40:00,59.1,59.15,58.82,58.9,68300.0,41.037,41.0717,40.8426,40.8981,68300.0
2010-07-28 09:45:00,58.9,59.14,58.79,58.9,114000.0,40.8981,41.0648,40.8217,40.8981,114000.0
2010-07-28 09:50:00,58.91,59.02,58.79,58.97,65400.0,40.905,40.9814,40.8217,40.9467,65400.0
2010-07-28 09:55:00,58.96,59.26,58.94,59.25,120400.0,40.9398,41.1481,40.9259,41.1411,120400.0
2010-07-28 10:00:00,59.23,59.34,59.18,59.27,158700.0,41.1272,41.2036,41.0925,41.155,158700.0
2010-07-28 10:05:00,59.27,59.34,59.16,59.16,97500.0,41.155,41.2036,41.0786,41.0786,97500.0
2010-07-28 10:10:00,59.17,59.17,58.99,59.04,144600.0,41.0856,41.0856,40.9606,40.9953,144600.0
2010-07-28 10:15:00,59.04,59.24,58.99,59.21,124400.0,40.9953,41.1342,40.9606,41.1134,124400.0
2010-07-28 10:20:00,59.21,59.21,58.92,59.06,222700.0,41.1134,41.1134,40.912,41.0092,222700.0
2010-07-28 10:25:00,59.05,59.13,58.98,59.05,85000.0,41.0023,41.0578,40.9537,41.0023,85000.0
2010-07-28 10:30:00,59.05,59.11,58.61,58.74,340300.0,41.0023,41.0439,40.6967,40.787,340300.0
2010-07-28 10:35:00,58.75,59.06,58.64,59.01,114600.0,40.7939,41.0092,40.7176,40.9745,114600.0
2010-07-28 10:40:00,59.01,59.22,58.93,59.21,82400.0,40.9745,41.1203,40.9189,41.1134,82400.0
2010-07-28 10:45:00,59.21,59.34,59.21,59.24,122700.0,41.1134,41.2036,41.1134,41.1342,122700.0
2010-07-28 10:50:00,59.25,59.25,59.09,59.2,83400.0,41.1411,41.1411,41.03,41.1064,83400.0
2010-07-28 10:55:00,59.21,59.29,59.17,59.25,75400.0,41.1134,41.1689,41.0856,41.1411,75400.0
2010-07-28 11:00:00,59.25,59.32,59.18,59.18,109300.0,41.1411,41.1897,41.0925,41.0925,109300.0
2010-07-28 11:05:00,59.18,59.19,58.95,58.98,70000.0,41.0925,41.0995,40.9328,40.9537,70000.0
2010-07-28 11:10:00,58.98,59.11,58.89,59.11,86100.0,40.9537,41.0439,40.8912,41.0439,86100.0
2010-07-28 11:15:00,59.11,59.17,59.07,59.07,98700.0,41.0439,41.0856,41.0161,41.0161,98700.0
2010-07-28 11:20:00,59.06,59.25,59.03,59.21,93700.0,41.0092,41.1411,40.9884,41.1134,93700.0
2010-07-28 11:25:00,59.21,59.43,59.21,59.3,101200.0,41.1134,41.2661,41.1134,41.1758,101200.0
2010-07-28 11:30:00,59.29,59.4,59.24,59.4,61400.0,41.1689,41.2453,41.1342,41.2453,61400.0
2010-07-28 11:35:00,59.41,59.58,59.4,59.48,85500.0,41.2522,41.3703,41.2453,41.3008,85500.0
2010-07-28 11:40:00,59.48,59.54,59.43,59.51,60900.0,41.3008,41.3425,41.2661,41.3217,60900.0
2010-07-28 11:45:00,59.51,59.58,59.48,59.49,64100.0,41.3217,41.3703,41.3008,41.3078,64100.0
2010-07-28 11:50:00,59.49,59.52,59.44,59.5,94700.0,41.3078,41.3286,41.2731,41.3147,94700.0
2010-07-28 11:55:00,59.5,59.55,59.45,59.47,69800.0,41.3147,41.3494,41.28,41.2939,69800.0
2010-07-28 12:00:00,59.46,59.56,59.44,59.56,66800.0,41.2869,41.3564,41.2731,41.3564,66800.0
2010-07-28 12:05:00,59.56,59.65,59.55,59.65,83300.0,41.3564,41.4189,41.3494,41.4189,83300.0
2010-07-28 12:10:00,59.64,59.79,59.64,59.76,82100.0,41.4119,41.5161,41.4119,41.4953,82100.0
2010-07-28 12:15:00,59.76,59.9,59.76,59.88,131400.0,41.4953,41.5925,41.4953,41.5786,131400.0
2010-07-28 12:20:00,59.89,59.9,59.8,59.83,55400.0,41.5855,41.5925,41.523,41.5439,55400.0
2010-07-28 12:25:00,59.82,59.87,59.81,59.83,51300.0,41.5369,41.5716,41.53,41.5439,51300.0
2010-07-28 12:30:00,59.83,59.93,59.81,59.91,100500.0,41.5439,41.6133,41.53,41.5994,100500.0
2010-07-28 12:35:00,59.9,59.9,59.83,59.9,58700.0,41.5925,41.5925,41.5439,41.5925,58700.0
2010-07-28 12:40:00,59.89,59.96,59.87,59.92,70500.0,41.5855,41.6341,41.5716,41.6064,70500.0
2010-07-28 12:45:00,59.91,59.92,59.82,59.83,61500.0,41.5994,41.6064,41.5369,41.5439,61500.0
2010-07-28 12:50:00,59.83,60.0,59.82,59.93,101100.0,41.5439,41.6619,41.5369,41.6133,101100.0
2010-07-28 12:55:00,59.94,59.95,59.86,59.94,156600.0,41.6202,41.6272,41.5647,41.6202,156600.0
2010-07-28 13:00:00,59.96,60.0,59.9,60.0,69500.0,41.6341,41.6619,41.5925,41.6619,69500.0
2010-07-28 13:05:00,59.99,60.07,59.97,60.07,207800.0,41.655,41.7105,41.6411,41.7105,207800.0
2010-07-28 13:10:00,60.06,60.07,59.97,60.03,134700.0,41.7036,41.7105,41.6411,41.6827,134700.0
2010-07-28 13:15:00,60.03,60.05,59.99,60.02,46800.0,41.6827,41.6966,41.655,41.6758,46800.0
2010-07-28 13:20:00,60.02,60.02,59.91,59.96,90200.0,41.6758,41.6758,41.5994,41.6341,90200.0
2010-07-28 13:25:00,59.96,60.0,59.9,59.95,75400.0,41.6341,41.6619,41.5925,41.6272,75400.0
2010-07-28 13:30:00,59.96,59.96,59.78,59.86,63500.0,41.6341,41.6341,41.5091,41.5647,63500.0
2010-07-28 13:35:00,59.86,59.89,59.74,59.74,39700.0,41.5647,41.5855,41.4814,41.4814,39700.0
2010-07-28 13:40:00,59.74,59.78,59.65,59.76,97300.0,41.4814,41.5091,41.4189,41.4953,97300.0
2010-07-28 13:45:00,59.77,59.82,59.74,59.8,55300.0,41.5022,41.5369,41.4814,41.523,55300.0
2010-07-28 13:50:00,59.79,59.87,59.77,59.81,121300.0,41.5161,41.5716,41.5022,41.53,121300.0
2010-07-28 13:55:00,59.82,59.91,59.8,59.85,63200.0,41.5369,41.5994,41.523,41.5578,63200.0
2010-07-28 14:00:00,59.84,59.93,59.75,59.89,84200.0,41.5508,41.6133,41.4883,41.5855,84200.0
2010-07-28 14:05:00,59.9,60.07,59.9,59.99,91500.0,41.5925,41.7105,41.5925,41.655,91500.0
2010-07-28 14:10:00,59.98,60.04,59.97,60.01,177400.0,41.648,41.6897,41.6411,41.6688,177400.0
2010-07-28 14:15:00,60.0,60.03,59.87,59.87,196500.0,41.6619,41.6827,41.5716,41.5716,196500.0
2010-07-28 14:20:00,59.86,60.0,59.84,59.97,174400.0,41.5647,41.6619,41.5508,41.6411,174400.0
2010-07-28 14:25:00,59.97,59.97,59.85,59.87,80100.0,41.6411,41.6411,41.5578,41.5716,80100.0
2010-07-28 14:30:00,59.87,59.92,59.81,59.9,57700.0,41.5716,41.6064,41.53,41.5925,57700.0
2010-07-28 14:35:00,59.92,59.96,59.9,59.95,170300.0,41.6064,41.6341,41.5925,41.6272,170300.0
2010-07-28 14:40:00,59.94,59.96,59.88,59.9,60200.0,41.6202,41.6341,41.5786,41.5925,60200.0
2010-07-28 14:45:00,59.91,59.95,59.89,59.9,107100.0,41.5994,41.6272,41.5855,41.5925,107100.0
2010-07-28 14:50:00,59.9,59.96,59.83,59.85,276500.0,41.5925,41.6341,41.5439,41.5578,276500.0
2010-07-28 14:55:00,59.85,59.86,59.71,59.72,80600.0,41.5578,41.5647,41.4605,41.4675,80600.0
2010-07-28 15:00:00,59.72,59.75,59.58,59.61,160000.0,41.4675,41.4883,41.3703,41.3911,160000.0
2010-07-28 15:05:00,59.6,59.69,59.54,59.54,131400.0,41.3842,41.4467,41.3425,41.3425,131400.0
2010-07-28 15:10:00,59.54,59.64,59.5,59.5,229700.0,41.3425,41.4119,41.3147,41.3147,229700.0
2010-07-28 15:15:00,59.5,59.56,59.44,59.54,180700.0,41.3147,41.3564,41.2731,41.3425,180700.0
2010-07-28 15:20:00,59.53,59.65,59.44,59.63,142200.0,41.3356,41.4189,41.2731,41.405,142200.0
2010-07-28 15:25:00,59.62,59.63,59.51,59.6,79300.0,41.398,41.405,41.3217,41.3842,79300.0
2010-07-28 15:30:00,59.6,59.75,59.6,59.67,139700.0,41.3842,41.4883,41.3842,41.4328,139700.0
2010-07-28 15:35:00,59.67,59.73,59.61,59.63,103400.0,41.4328,41.4744,41.3911,41.405,103400.0
2010-07-28 15:40:00,59.62,59.74,59.62,59.73,115400.0,41.398,41.4814,41.398,41.4744,115400.0
2010-07-28 15:45:00,59.73,59.76,59.65,59.73,222200.0,41.4744,41.4953,41.4189,41.4744,222200.0
2010-07-28 15:50:00,59.74,59.8,59.62,59.69,288100.0,41.4814,41.523,41.398,41.4467,288100.0
2010-07-28 15:55:00,59.69,59.75,59.56,59.67,572400.0,41.4467,41.4883,41.3564,41.4328,572400.0
2010-07-29 09:30:00,60.15,60.52,60.13,60.34,266700.0,41.7661,42.023,41.7522,41.898,266700.0
2010-07-29 09:35:00,60.33,60.86,60.32,60.77,180300.0,41.891,42.2591,41.8841,42.1966,180300.0
2010-07-29 09:40:00,60.8,60.98,60.78,60.8,136700.0,42.2174,42.3424,42.2035,42.2174,136700.0
2010-07-29 09:45:00,60.81,60.81,60.48,60.5,201200.0,42.2243,42.2243,41.9952,42.0091,201200.0
2010-07-29 09:50:00,60.49,60.61,60.02,60.26,306700.0,42.0021,42.0855,41.6758,41.8424,306700.0
2010-07-29 09:55:00,60.27,60.35,60.13,60.26,142800.0,41.8494,41.9049,41.7522,41.8424,142800.0
2010-07-29 10:00:00,60.27,60.28,60.07,60.23,100900.0,41.8494,41.8563,41.7105,41.8216,100900.0
2010-07-29 10:05:00,60.22,60.53,60.12,60.25,271600.0,41.8147,42.0299,41.7452,41.8355,271600.0
2010-07-29 10:10:00,60.26,60.42,60.25,60.27,88300.0,41.8424,41.9535,41.8355,41.8494,88300.0
2010-07-29 10:15:00,60.28,60.55,60.25,60.49,86900.0,41.8563,42.0438,41.8355,42.0021,86900.0
2010-07-29 10:20:00,60.48,60.49,60.3,60.31,91900.0,41.9952,42.0021,41.8702,41.8772,91900.0
2010-07-29 10:25:00,60.3,60.36,60.08,60.11,132900.0,41.8702,41.9119,41.7175,41.7383,132900.0
2010-07-29 10:30:00,60.1,60.11,59.77,59.91,176900.0,41.7313,41.7383,41.5022,41.5994,176900.0
2010-07-29 10:35:00,59.91,59.95,59.69,59.7,158300.0,41.5994,41.6272,41.4467,41.4536,158300.0
2010-07-29 10:40:00,59.7,59.77,59.52,59.69,213400.0,41.4536,41.5022,41.3286,41.4467,213400.0
2010-07-29 10:45:00,59.69,59.73,59.57,59.71,95700.0,41.4467,41.4744,41.3633,41.4605,95700.0
2010-07-29 10:50:00,59.71,59.93,59.71,59.83,74300.0,41.4605,41.6133,41.4605,41.5439,74300.0
2010-07-29 10:55:00,59.84,59.97,59.75,59.79,102400.0,41.5508,41.6411,41.4883,41.5161,102400.0
2010-07-29 11:00:00,59.78,59.79,59.66,59.74,57600.0,41.5091,41.5161,41.4258,41.4814,57600.0
2010-07-29 11:05:00,59.75,59.75,59.48,59.6,118900.0,41.4883,41.4883,41.3008,41.3842,118900.0
2010-07-29 11:10:00,59.62,59.72,59.53,59.56,97300.0,41.398,41.4675,41.3356,41.3564,97300.0
2010-07-29 11:15:00,59.56,59.57,59.25,59.27,100700.0,41.3564,41.3633,41.1411,41.155,100700.0
2010-07-29 11:20:00,59.26,59.37,59.15,59.36,71400.0,41.1481,41.2245,41.0717,41.2175,71400.0
2010-07-29 11:25:00,59.36,59.36,59.06,59.1,57600.0,41.2175,41.2175,41.0092,41.037,57600.0
2010-07-29 11:30:00,59.08,59.08,58.92,59.02,93300.0,41.0231,41.0231,40.912,40.9814,93300.0
2010-07-29 11:35:00,59.04,59.12,58.94,59.1,43000.0,40.9953,41.0509,40.9259,41.037,43000.0
2010-07-29 11:40:00,59.09,59.1,58.94,59.07,43300.0,41.03,41.037,40.9259,41.0161,43300.0
2010-07-29 11:45:00,59.06,59.21,59.05,59.17,72300.0,41.0092,41.1134,41.0023,41.0856,72300.0
2010-07-29 11:50:00,59.17,59.29,59.13,59.22,129200.0,41.0856,41.1689,41.0578,41.1203,129200.0
2010-07-29 11:55:00,59.22,59.22,58.99,59.01,80000.0,41.1203,41.1203,40.9606,40.9745,80000.0
2010-07-29 12:00:00,59.0,59.01,58.79,58.82,110300.0,40.9675,40.9745,40.8217,40.8426,110300.0
2010-07-29 12:05:00,58.81,58.97,58.71,58.96,135200.0,40.8356,40.9467,40.7662,40.9398,135200.0
2010-07-29 12:10:00,58.96,59.06,58.9,59.04,67500.0,40.9398,41.0092,40.8981,40.9953,67500.0
2010-07-29 12:15:00,59.03,59.23,59.01,59.21,47000.0,40.9884,41.1272,40.9745,41.1134,47000.0
2010-07-29 12:20:00,59.22,59.25,59.16,59.24,73100.0,41.1203,41.1411,41.0786,41.1342,73100.0
2010-07-29 12:25:00,59.22,59.29,59.16,59.27,24200.0,41.1203,41.1689,41.0786,41.155,24200.0
2010-07-29 12:30:00,59.27,59.3,59.15,59.17,33800.0,41.155,41.1758,41.0717,41.0856,33800.0
2010-07-29 12:35:00,59.17,59.24,59.02,59.05,37000.0,41.0856,41.1342,40.9814,41.0023,37000.0
2010-07-29 12:40:00,59.04,59.07,58.92,59.06,40600.0,40.9953,41.0161,40.912,41.0092,40600.0
2010-07-29 12:45:00,59.06,59.06,58.88,58.9,20300.0,41.0092,41.0092,40.8842,40.8981,20300.0
2010-07-29 12:50:00,58.9,59.12,58.86,59.11,36800.0,40.8981,41.0509,40.8703,41.0439,36800.0
2010-07-29 12:55:00,59.11,59.45,59.11,59.39,171100.0,41.0439,41.28,41.0439,41.2383,171100.0
2010-07-29 13:00:00,59.39,59.47,59.34,59.42,52500.0,41.2383,41.2939,41.2036,41.2592,52500.0
2010-07-29 13:05:00,59.41,59.46,59.36,59.4,31200.0,41.2522,41.2869,41.2175,41.2453,31200.0
2010-07-29 13:10:00,59.4,59.63,59.34,59.61,85400.0,41.2453,41.405,41.2036,41.3911,85400.0
2010-07-29 13:15:00,59.62,59.71,59.62,59.69,244500.0,41.398,41.4605,41.398,41.4467,244500.0
2010-07-29 13:20:00,59.69,59.7,59.58,59.61,83000.0,41.4467,41.4536,41.3703,41.3911,83000.0
2010-07-29 13:25:00,59.61,59.72,59.6,59.72,80500.0,41.3911,41.4675,41.3842,41.4675,80500.0
2010-07-29 13:30:00,59.72,59.86,59.66,59.83,106200.0,41.4675,41.5647,41.4258,41.5439,106200.0
2010-07-29 13:35:00,59.82,59.95,59.78,59.94,139400.0,41.5369,41.6272,41.5091,41.6202,139400.0
2010-07-29 13:40:00,59.95,59.95,59.85,59.92,117600.0,41.6272,41.6272,41.5578,41.6064,117600.0
2010-07-29 13:45:00,59.93,59.97,59.86,59.95,99900.0,41.6133,41.6411,41.5647,41.6272,99900.0
2010-07-29 13:50:00,59.95,60.0,59.75,59.79,114700.0,41.6272,41.6619,41.4883,41.5161,114700.0
2010-07-29 13:55:00,59.78,59.87,59.7,59.7,53700.0,41.5091,41.5716,41.4536,41.4536,53700.0
2010-07-29 14:00:00,59.71,59.82,59.71,59.73,81700.0,41.4605,41.5369,41.4605,41.4744,81700.0
2010-07-29 14:05:00,59.72,59.74,59.65,59.67,86600.0,41.4675,41.4814,41.4189,41.4328,86600.0
2010-07-29 14:10:00,59.67,59.75,59.61,59.62,149600.0,41.4328,41.4883,41.3911,41.398,149600.0
2010-07-29 14:15:00,59.62,59.74,59.6,59.72,88200.0,41.398,41.4814,41.3842,41.4675,88200.0
2010-07-29 14:20:00,59.73,59.77,59.66,59.66,190300.0,41.4744,41.5022,41.4258,41.4258,190300.0
2010-07-29 14:25:00,59.66,59.89,59.57,59.88,126200.0,41.4258,41.5855,41.3633,41.5786,126200.0
2010-07-29 14:30:00,59.88,59.93,59.77,59.78,90700.0,41.5786,41.6133,41.5022,41.5091,90700.0
2010-07-29 14:35:00,59.78,59.87,59.78,59.81,100100.0,41.5091,41.5716,41.5091,41.53,100100.0
2010-07-29 14:40:00,59.8,59.85,59.74,59.75,101200.0,41.523,41.5578,41.4814,41.4883,101200.0
2010-07-29 14:45:00,59.75,59.84,59.75,59.81,116500.0,41.4883,41.5508,41.4883,41.53,116500.0
2010-07-29 14:50:00,59.81,59.93,59.8,59.87,126300.0,41.53,41.6133,41.523,41.5716,126300.0
2010-07-29 14:55:00,59.87,59.93,59.81,59.88,179500.0,41.5716,41.6133,41.53,41.5786,179500.0
2010-07-29 15:00:00,59.88,59.92,59.8,59.88,123700.0,41.5786,41.6064,41.523,41.5786,123700.0
2010-07-29 15:05:00,59.89,59.99,59.89,59.91,107200.0,41.5855,41.655,41.5855,41.5994,107200.0
2010-07-29 15:10:00,59.92,60.07,59.92,60.03,176500.0,41.6064,41.7105,41.6064,41.6827,176500.0
2010-07-29 15:15:00,60.02,60.13,59.98,60.12,120500.0,41.6758,41.7522,41.648,41.7452,120500.0
2010-07-29 15:20:00,60.12,60.17,60.05,60.14,132300.0,41.7452,41.7799,41.6966,41.7591,132300.0
2010-07-29 15:25:00,60.15,60.18,60.08,60.1,134400.0,41.7661,41.7869,41.7175,41.7313,134400.0
2010-07-29 15:30:00,60.11,60.12,59.89,59.97,203600.0,41.7383,41.7452,41.5855,41.6411,203600.0
2010-07-29 15:35:00,59.97,60.04,59.88,59.89,71700.0,41.6411,41.6897,41.5786,41.5855,71700.0
2010-07-29 15:40:00,59.89,59.9,59.78,59.88,144400.0,41.5855,41.5925,41.5091,41.5786,144400.0
2010-07-29 15:45:00,59.9,59.91,59.74,59.8,310500.0,41.5925,41.5994,41.4814,41.523,310500.0
2010-07-29 15:50:00,59.8,59.93,59.76,59.92,365800.0,41.523,41.6133,41.4953,41.6064,365800.0
2010-07-29 15:55:00,59.91,59.95,59.85,59.87,422300.0,41.5994,41.6272,41.5578,41.5716,422300.0
2010-07-30 09:30:00,58.91,59.46,58.72,59.17,256600.0,40.905,41.2869,40.7731,41.0856,256600.0
2010-07-30 09:35:00,59.17,59.66,59.01,59.19,151800.0,41.0856,41.4258,40.9745,41.0995,151800.0
2010-07-30 09:40:00,59.21,59.85,59.21,59.64,254700.0,41.1134,41.5578,41.1134,41.4119,254700.0
2010-07-30 09:45:00,59.65,59.77,59.45,59.47,149100.0,41.4189,41.5022,41.28,41.2939,149100.0
2010-07-30 09:50:00,59.47,59.47,59.27,59.34,83800.0,41.2939,41.2939,41.155,41.2036,83800.0
2010-07-30 09:55:00,59.32,59.67,59.32,59.39,179900.0,41.1897,41.4328,41.1897,41.2383,179900.0
2010-07-30 10:00:00,59.4,59.9,59.38,59.84,113200.0,41.2453,41.5925,41.2314,41.5508,113200.0
2010-07-30 10:05:00,59.85,59.95,59.72,59.73,141600.0,41.5578,41.6272,41.4675,41.4744,141600.0
2010-07-30 10:10:00,59.73,59.83,59.68,59.83,75500.0,41.4744,41.5439,41.4397,41.5439,75500.0
2010-07-30 10:15:00,59.81,59.85,59.57,59.59,85600.0,41.53,41.5578,41.3633,41.3772,85600.0
2010-07-30 10:20:00,59.6,59.7,59.55,59.55,81700.0,41.3842,41.4536,41.3494,41.3494,81700.0
2010-07-30 10:25:00,59.55,59.74,59.52,59.69,62000.0,41.3494,41.4814,41.3286,41.4467,62000.0
2010-07-30 10:30:00,59.69,59.8,59.52,59.53,70500.0,41.4467,41.523,41.3286,41.3356,70500.0
2010-07-30 10:35:00,59.53,59.62,59.45,59.6,80500.0,41.3356,41.398,41.28,41.3842,80500.0
2010-07-30 10:40:00,59.6,59.83,59.5,59.73,207400.0,41.3842,41.5439,41.3147,41.4744,207400.0
2010-07-30 10:45:00,59.74,59.89,59.72,59.78,79100.0,41.4814,41.5855,41.4675,41.5091,79100.0
2010-07-30 10:50:00,59.79,59.84,59.64,59.65,82000.0,41.5161,41.5508,41.4119,41.4189,82000.0
2010-07-30 10:55:00,59.66,59.91,59.66,59.84,78100.0,41.4258,41.5994,41.4258,41.5508,78100.0
2010-07-30 11:00:00,59.84,59.94,59.75,59.91,127300.0,41.5508,41.6202,41.4883,41.5994,127300.0
2010-07-30 11:05:00,59.91,60.0,59.88,59.97,78700.0,41.5994,41.6619,41.5786,41.6411,78700.0
2010-07-30 11:10:00,59.98,59.98,59.83,59.88,75300.0,41.648,41.648,41.5439,41.5786,75300.0
2010-07-30 11:15:00,59.89,59.9,59.74,59.79,92900.0,41.5855,41.5925,41.4814,41.5161,92900.0
2010-07-30 11:20:00,59.79,59.8,59.61,59.61,120100.0,41.5161,41.523,41.3911,41.3911,120100.0
2010-07-30 11:25:00,59.6,59.79,59.58,59.75,74900.0,41.3842,41.5161,41.3703,41.4883,74900.0
2010-07-30 11:30:00,59.76,59.94,59.76,59.82,140400.0,41.4953,41.6202,41.4953,41.5369,140400.0
2010-07-30 11:35:00,59.82,59.83,59.74,59.81,73500.0,41.5369,41.5439,41.4814,41.53,73500.0
2010-07-30 11:40:00,59.82,59.96,59.8,59.94,74000.0,41.5369,41.6341,41.523,41.6202,74000.0
2010-07-30 11:45:00,59.94,59.97,59.78,59.87,90100.0,41.6202,41.6411,41.5091,41.5716,90100.0
2010-07-30 11:50:00,59.88,59.96,59.84,59.95,43700.0,41.5786,41.6341,41.5508,41.6272,43700.0
2010-07-30 11:55:00,59.95,59.96,59.8,59.88,82000.0,41.6272,41.6341,41.523,41.5786,82000.0
2010-07-30 12:00:00,59.87,59.93,59.81,59.81,86800.0,41.5716,41.6133,41.53,41.53,86800.0
2010-07-30 12:05:00,59.83,59.92,59.81,59.89,82000.0,41.5439,41.6064,41.53,41.5855,82000.0
2010-07-30 12:10:00,59.89,59.89,59.69,59.78,71000.0,41.5855,41.5855,41.4467,41.5091,71000.0
2010-07-30 12:15:00,59.8,59.9,59.77,59.87,53300.0,41.523,41.5925,41.5022,41.5716,53300.0
2010-07-30 12:20:00,59.87,59.92,59.8,59.85,65300.0,41.5716,41.6064,41.523,41.5578,65300.0
2010-07-30 12:25:00,59.84,59.88,59.75,59.76,50000.0,41.5508,41.5786,41.4883,41.4953,50000.0
2010-07-30 12:30:00,59.77,59.79,59.65,59.72,68700.0,41.5022,41.5161,41.4189,41.4675,68700.0
2010-07-30 12:35:00,59.71,59.77,59.71,59.75,57600.0,41.4605,41.5022,41.4605,41.4883,57600.0
2010-07-30 12:40:00,59.76,59.82,59.71,59.75,63000.0,41.4953,41.5369,41.4605,41.4883,63000.0
2010-07-30 12:45:00,59.75,59.76,59.64,59.66,55700.0,41.4883,41.4953,41.4119,41.4258,55700.0
2010-07-30 12:50:00,59.66,59.71,59.62,59.7,48200.0,41.4258,41.4605,41.398,41.4536,48200.0
2010-07-30 12:55:00,59.7,59.72,59.64,59.67,77600.0,41.4536,41.4675,41.4119,41.4328,77600.0
2010-07-30 13:00:00,59.67,59.72,59.6,59.69,49100.0,41.4328,41.4675,41.3842,41.4467,49100.0
2010-07-30 13:05:00,59.69,59.74,59.63,59.63,44700.0,41.4467,41.4814,41.405,41.405,44700.0
2010-07-30 13:10:00,59.63,59.63,59.5,59.55,52700.0,41.405,41.405,41.3147,41.3494,52700.0
2010-07-30 13:15:00,59.55,59.62,59.43,59.47,70400.0,41.3494,41.398,41.2661,41.2939,70400.0
2010-07-30 13:20:00,59.48,59.51,59.43,59.43,177300.0,41.3008,41.3217,41.2661,41.2661,177300.0
2010-07-30 13:25:00,59.43,59.48,59.39,59.4,117800.0,41.2661,41.3008,41.2383,41.2453,117800.0
2010-07-30 13:30:00,59.4,59.44,59.34,59.37,61200.0,41.2453,41.2731,41.2036,41.2245,61200.0
2010-07-30 13:35:00,59.36,59.37,59.25,59.31,56100.0,41.2175,41.2245,41.1411,41.1828,56100.0
2010-07-30 13:40:00,59.31,59.34,59.22,59.22,51500.0,41.1828,41.2036,41.1203,41.1203,51500.0
2010-07-30 13:45:00,59.22,59.3,59.19,59.25,62300.0,41.1203,41.1758,41.0995,41.1411,62300.0
2010-07-30 13:50:00,59.25,59.3,59.19,59.23,36700.0,41.1411,41.1758,41.0995,41.1272,36700.0
2010-07-30 13:55:00,59.21,59.22,59.01,59.05,98700.0,41.1134,41.1203,40.9745,41.0023,98700.0
2010-07-30 14:00:00,59.05,59.2,59.05,59.09,114500.0,41.0023,41.1064,41.0023,41.03,114500.0
2010-07-30 14:05:00,59.1,59.14,59.01,59.02,130900.0,41.037,41.0648,40.9745,40.9814,130900.0
2010-07-30 14:10:00,59.02,59.14,59.02,59.13,125300.0,40.9814,41.0648,40.9814,41.0578,125300.0
2010-07-30 14:15:00,59.12,59.3,59.12,59.26,77200.0,41.0509,41.1758,41.0509,41.1481,77200.0
2010-07-30 14:20:00,59.25,59.31,59.24,59.25,73900.0,41.1411,41.1828,41.1342,41.1411,73900.0
2010-07-30 14:25:00,59.25,59.33,59.18,59.32,59500.0,41.1411,41.1967,41.0925,41.1897,59500.0
2010-07-30 14:30:00,59.31,59.39,59.29,59.38,65600.0,41.1828,41.2383,41.1689,41.2314,65600.0
2010-07-30 14:35:00,59.37,59.39,59.31,59.33,64500.0,41.2245,41.2383,41.1828,41.1967,64500.0
2010-07-30 14:40:00,59.33,59.47,59.29,59.45,88400.0,41.1967,41.2939,41.1689,41.28,88400.0
2010-07-30 14:45:00,59.45,59.5,59.4,59.42,77900.0,41.28,41.3147,41.2453,41.2592,77900.0
2010-07-30 14:50:00,59.43,59.48,59.36,59.44,70900.0,41.2661,41.3008,41.2175,41.2731,70900.0
2010-07-30 14:55:00,59.44,59.44,59.27,59.32,96600.0,41.2731,41.2731,41.155,41.1897,96600.0
2010-07-30 15:00:00,59.32,59.36,59.21,59.35,110200.0,41.1897,41.2175,41.1134,41.2106,110200.0
2010-07-30 15:05:00,59.37,59.53,59.35,59.53,78500.0,41.2245,41.3356,41.2106,41.3356,78500.0
2010-07-30 15:10:00,59.53,59.65,59.53,59.6,101700.0,41.3356,41.4189,41.3356,41.3842,101700.0
2010-07-30 15:15:00,59.6,59.72,59.6,59.71,98100.0,41.3842,41.4675,41.3842,41.4605,98100.0
2010-07-30 15:20:00,59.71,59.9,59.7,59.84,149100.0,41.4605,41.5925,41.4536,41.5508,149100.0
2010-07-30 15:25:00,59.84,59.95,59.82,59.87,127000.0,41.5508,41.6272,41.5369,41.5716,127000.0
2010-07-30 15:30:00,59.87,59.94,59.8,59.89,133100.0,41.5716,41.6202,41.523,41.5855,133100.0
2010-07-30 15:35:00,59.89,59.92,59.74,59.79,96300.0,41.5855,41.6064,41.4814,41.5161,96300.0
2010-07-30 15:40:00,59.78,59.91,59.77,59.84,113800.0,41.5091,41.5994,41.5022,41.5508,113800.0
2010-07-30 15:45:00,59.83,59.99,59.79,59.81,174200.0,41.5439,41.655,41.5161,41.53,174200.0
2010-07-30 15:50:00,59.8,59.87,59.75,59.81,198900.0,41.523,41.5716,41.4883,41.53,198900.0
2010-07-30 15:55:00,59.81,59.83,59.65,59.66,469600.0,41.53,41.5439,41.4189,41.4258,469600.0
2010-08-02 09:30:00,60.96,61.25,60.89,61.19,235900.0,42.3285,42.5299,42.2799,42.4882,235900.0
2010-08-02 09:35:00,61.19,61.36,61.18,61.26,193600.0,42.4882,42.6062,42.4813,42.5368,193600.0
2010-08-02 09:40:00,61.26,61.53,61.17,61.5,199300.0,42.5368,42.7243,42.4743,42.7035,199300.0
2010-08-02 09:45:00,61.49,61.53,61.32,61.46,153100.0,42.6965,42.7243,42.5785,42.6757,153100.0
2010-08-02 09:50:00,61.46,61.48,61.39,61.45,188800.0,42.6757,42.6896,42.6271,42.6687,188800.0
2010-08-02 09:55:00,61.45,61.54,61.41,61.54,144400.0,42.6687,42.7312,42.641,42.7312,144400.0
2010-08-02 10:00:00,61.53,62.05,61.51,61.99,406200.0,42.7243,43.0854,42.7104,43.0437,406200.0
2010-08-02 10:05:00,61.99,62.15,61.91,62.09,209200.0,43.0437,43.1548,42.9881,43.1131,209200.0
2010-08-02 10:10:00,62.09,62.17,61.95,62.16,260800.0,43.1131,43.1687,43.0159,43.1617,260800.0
2010-08-02 10:15:00,62.16,62.42,62.16,62.4,191100.0,43.1617,43.3423,43.1617,43.3284,191100.0
2010-08-02 10:20:00,62.4,62.5,62.38,62.42,198400.0,43.3284,43.3978,43.3145,43.3423,198400.0
2010-08-02 10:25:00,62.42,62.49,62.33,62.39,131000.0,43.3423,43.3909,43.2798,43.3214,131000.0
2010-08-02 10:30:00,62.4,62.43,62.31,62.37,105700.0,43.3284,43.3492,43.2659,43.3076,105700.0
2010-08-02 10:35:00,62.38,62.48,62.26,62.29,299100.0,43.3145,43.3839,43.2312,43.252,299100.0
2010-08-02 10:40:00,62.3,62.42,62.26,62.38,104600.0,43.2589,43.3423,43.2312,43.3145,104600.0
2010-08-02 10:45:00,62.37,62.4,62.19,62.22,144000.0,43.3076,43.3284,43.1826,43.2034,144000.0
2010-08-02 10:50:00,62.22,62.34,62.21,62.31,175900.0,43.2034,43.2867,43.1965,43.2659,175900.0
2010-08-02 10:55:00,62.31,62.4,62.23,62.31,106700.0,43.2659,43.3284,43.2103,43.2659,106700.0
2010-08-02 11:00:00,62.32,62.33,62.21,62.24,216500.0,43.2728,43.2798,43.1965,43.2173,216500.0
2010-08-02 11:05:00,62.24,62.24,62.1,62.21,99400.0,43.2173,43.2173,43.1201,43.1965,99400.0
2010-08-02 11:10:00,62.21,62.27,62.1,62.22,174400.0,43.1965,43.2381,43.1201,43.2034,174400.0
2010-08-02 11:15:00,62.22,62.34,62.21,62.34,68400.0,43.2034,43.2867,43.1965,43.2867,68400.0
2010-08-02 11:20:00,62.35,62.42,62.3,62.4,169000.0,43.2937,43.3423,43.2589,43.3284,169000.0
2010-08-02 11:25:00,62.4,62.45,62.34,62.36,187800.0,43.3284,43.3631,43.2867,43.3006,187800.0
2010-08-02 11:30:00,62.36,62.48,62.34,62.47,149500.0,43.3006,43.3839,43.2867,43.377,149500.0
2010-08-02 11:35:00,62.47,62.5,62.38,62.42,257900.0,43.377,43.3978,43.3145,43.3423,257900.0
2010-08-02 11:40:00,62.41,62.47,62.41,62.43,41400.0,43.3353,43.377,43.3353,43.3492,41400.0
2010-08-02 11:45:00,62.44,62.48,62.43,62.43,60000.0,43.3562,43.3839,43.3492,43.3492,60000.0
2010-08-02 11:50:00,62.43,62.5,62.42,62.48,94000.0,43.3492,43.3978,43.3423,43.3839,94000.0
2010-08-02 11:55:00,62.49,62.5,62.46,62.47,67600.0,43.3909,43.3978,43.37,43.377,67600.0
2010-08-02 12:00:00,62.47,62.5,62.44,62.46,92600.0,43.377,43.3978,43.3562,43.37,92600.0
2010-08-02 12:05:00,62.46,62.48,62.44,62.46,85400.0,43.37,43.3839,43.3562,43.37,85400.0
2010-08-02 12:10:00,62.46,62.49,62.41,62.47,106500.0,43.37,43.3909,43.3353,43.377,106500.0
2010-08-02 12:15:00,62.47,62.52,62.44,62.45,165300.0,43.377,43.4117,43.3562,43.3631,165300.0
2010-08-02 12:20:00,62.45,62.48,62.44,62.47,99000.0,43.3631,43.3839,43.3562,43.377,99000.0
2010-08-02 12:25:00,62.47,62.48,62.42,62.43,67500.0,43.377,43.3839,43.3423,43.3492,67500.0
2010-08-02 12:30:00,62.42,62.45,62.35,62.4,88000.0,43.3423,43.3631,43.2937,43.3284,88000.0
2010-08-02 12:35:00,62.39,62.43,62.39,62.42,52400.0,43.3214,43.3492,43.3214,43.3423,52400.0
2010-08-02 12:40:00,62.41,62.47,62.38,62.42,44400.0,43.3353,43.377,43.3145,43.3423,44400.0
2010-08-02 12:45:00,62.42,62.45,62.32,62.4,85200.0,43.3423,43.3631,43.2728,43.3284,85200.0
2010-08-02 12:50:00,62.39,62.55,62.38,62.55,89900.0,43.3214,43.4325,43.3145,43.4325,89900.0
2010-08-02 12:55:00,62.54,62.61,62.48,62.52,188000.0,43.4256,43.4742,43.3839,43.4117,188000.0
2010-08-02 13:00:00,62.52,62.63,62.51,62.57,86300.0,43.4117,43.4881,43.4048,43.4464,86300.0
2010-08-02 13:05:00,62.57,62.64,62.56,62.56,62100.0,43.4464,43.495,43.4395,43.4395,62100.0
2010-08-02 13:10:00,62.56,62.58,62.51,62.53,46700.0,43.4395,43.4534,43.4048,43.4186,46700.0
2010-08-02 13:15:00,62.52,62.66,62.52,62.66,166800.0,43.4117,43.5089,43.4117,43.5089,166800.0
2010-08-02 13:20:00,62.66,62.74,62.65,62.66,87100.0,43.5089,43.5645,43.502,43.5089,87100.0
2010-08-02 13:25:00,62.68,62.7,62.59,62.59,46300.0,43.5228,43.5367,43.4603,43.4603,46300.0
2010-08-02 13:30:00,62.61,62.67,62.53,62.67,103000.0,43.4742,43.5159,43.4186,43.5159,103000.0
2010-08-02 13:35:00,62.68,62.75,62.61,62.73,92700.0,43.5228,43.5714,43.4742,43.5575,92700.0
2010-08-02 13:40:00,62.74,62.81,62.72,62.78,90100.0,43.5645,43.6131,43.5506,43.5922,90100.0
2010-08-02 13:45:00,62.78,62.89,62.73,62.73,99000.0,43.5922,43.6686,43.5575,43.5575,99000.0
2010-08-02 13:50:00,62.74,62.95,62.73,62.94,88300.0,43.5645,43.7103,43.5575,43.7033,88300.0
2010-08-02 13:55:00,62.94,62.97,62.89,62.92,72700.0,43.7033,43.7242,43.6686,43.6895,72700.0
2010-08-02 14:00:00,62.91,62.94,62.84,62.84,59600.0,43.6825,43.7033,43.6339,43.6339,59600.0
2010-08-02 14:05:00,62.84,62.92,62.83,62.9,53400.0,43.6339,43.6895,43.627,43.6756,53400.0
2010-08-02 14:10:00,62.9,63.0,62.9,62.99,93600.0,43.6756,43.745,43.6756,43.7381,93600.0
2010-08-02 14:15:00,62.98,63.0,62.91,62.97,68800.0,43.7311,43.745,43.6825,43.7242,68800.0
2010-08-02 14:20:00,62.97,63.0,62.94,62.99,91100.0,43.7242,43.745,43.7033,43.7381,91100.0
2010-08-02 14:25:00,62.99,63.03,62.92,62.94,87200.0,43.7381,43.7658,43.6895,43.7033,87200.0
2010-08-02 14:30:00,62.94,63.09,62.94,63.08,109500.0,43.7033,43.8075,43.7033,43.8005,109500.0
2010-08-02 14:35:00,63.07,63.19,63.04,63.13,144400.0,43.7936,43.8769,43.7728,43.8353,144400.0
2010-08-02 14:40:00,63.13,63.28,63.13,63.25,188300.0,43.8353,43.9394,43.8353,43.9186,188300.0
2010-08-02 14:45:00,63.25,63.32,63.22,63.3,174100.0,43.9186,43.9672,43.8978,43.9533,174100.0
2010-08-02 14:50:00,63.3,63.37,63.24,63.24,180200.0,43.9533,44.0019,43.9116,43.9116,180200.0
2010-08-02 14:55:00,63.24,63.26,63.17,63.2,169000.0,43.9116,43.9255,43.863,43.8839,169000.0
2010-08-02 15:00:00,63.2,63.25,63.04,63.06,140400.0,43.8839,43.9186,43.7728,43.7867,140400.0
2010-08-02 15:05:00,63.05,63.24,63.05,63.23,136700.0,43.7797,43.9116,43.7797,43.9047,136700.0
2010-08-02 15:10:00,63.22,63.26,63.18,63.19,170400.0,43.8978,43.9255,43.87,43.8769,170400.0
2010-08-02 15:15:00,63.19,63.3,63.11,63.27,218300.0,43.8769,43.9533,43.8214,43.9325,218300.0
2010-08-02 15:20:00,63.26,63.34,63.22,63.26,203300.0,43.9255,43.9811,43.8978,43.9255,203300.0
2010-08-02 15:25:00,63.26,63.3,63.19,63.2,166800.0,43.9255,43.9533,43.8769,43.8839,166800.0
2010-08-02 15:30:00,63.2,63.22,63.08,63.11,307300.0,43.8839,43.8978,43.8005,43.8214,307300.0
2010-08-02 15:35:00,63.11,63.15,63.03,63.06,235200.0,43.8214,43.8492,43.7658,43.7867,235200.0
2010-08-02 15:40:00,63.05,63.08,62.96,63.08,380900.0,43.7797,43.8005,43.7172,43.8005,380900.0
2010-08-02 15:45:00,63.08,63.14,63.04,63.09,393300.0,43.8005,43.8422,43.7728,43.8075,393300.0
2010-08-02 15:50:00,63.09,63.1,62.99,63.01,379400.0,43.8075,43.8144,43.7381,43.7519,379400.0
2010-08-02 15:55:00,63.01,63.02,62.78,62.79,1015000.0,43.7519,43.7589,43.5922,43.5992,1015000.0
2010-08-03 09:30:00,61.94,62.99,61.84,62.91,404900.0,43.009,43.7381,42.9395,43.6825,404900.0
2010-08-03 09:35:00,62.9,62.97,62.63,62.95,217000.0,43.6756,43.7242,43.4881,43.7103,217000.0
2010-08-03 09:40:00,62.96,63.3,62.76,63.15,411400.0,43.7172,43.9533,43.5784,43.8492,411400.0
2010-08-03 09:45:00,63.14,63.37,62.91,63.07,480400.0,43.8422,44.0019,43.6825,43.7936,480400.0
2010-08-03 09:50:00,63.06,63.21,62.76,62.81,315700.0,43.7867,43.8908,43.5784,43.6131,315700.0
2010-08-03 09:55:00,62.79,62.9,62.54,62.54,766000.0,43.5992,43.6756,43.4256,43.4256,766000.0
2010-08-03 10:00:00,62.53,62.54,62.25,62.46,567500.0,43.4186,43.4256,43.2242,43.37,567500.0
2010-08-03 10:05:00,62.46,62.61,62.29,62.37,181500.0,43.37,43.4742,43.252,43.3076,181500.0
2010-08-03 10:10:00,62.37,62.43,62.27,62.28,192800.0,43.3076,43.3492,43.2381,43.2451,192800.0
2010-08-03 10:15:00,62.28,62.66,62.28,62.62,181100.0,43.2451,43.5089,43.2451,43.4811,181100.0
2010-08-03 10:20:00,62.62,62.93,62.62,62.77,230100.0,43.4811,43.6964,43.4811,43.5853,230100.0
2010-08-03 10:25:00,62.76,62.81,62.61,62.65,124900.0,43.5784,43.6131,43.4742,43.502,124900.0
2010-08-03 10:30:00,62.63,62.68,62.53,62.59,115800.0,43.4881,43.5228,43.4186,43.4603,115800.0
2010-08-03 10:35:00,62.59,62.67,62.52,62.61,106400.0,43.4603,43.5159,43.4117,43.4742,106400.0
2010-08-03 10:40:00,62.61,62.64,62.53,62.62,102700.0,43.4742,43.495,43.4186,43.4811,102700.0
2010-08-03 10:45:00,62.63,62.83,62.61,62.66,167400.0,43.4881,43.627,43.4742,43.5089,167400.0
2010-08-03 10:50:00,62.65,62.7,62.53,62.7,85600.0,43.502,43.5367,43.4186,43.5367,85600.0
2010-08-03 10:55:00,62.7,62.86,62.68,62.85,77000.0,43.5367,43.6478,43.5228,43.6408,77000.0
2010-08-03 11:00:00,62.85,62.91,62.8,62.89,85100.0,43.6408,43.6825,43.6061,43.6686,85100.0
2010-08-03 11:05:00,62.88,62.99,62.82,62.9,97400.0,43.6617,43.7381,43.62,43.6756,97400.0
2010-08-03 11:10:00,62.91,62.95,62.8,62.86,66500.0,43.6825,43.7103,43.6061,43.6478,66500.0
2010-08-03 11:15:00,62.86,62.87,62.74,62.82,62300.0,43.6478,43.6547,43.5645,43.62,62300.0
2010-08-03 11:20:00,62.83,62.97,62.81,62.81,70300.0,43.627,43.7242,43.6131,43.6131,70300.0
2010-08-03 11:25:00,62.82,62.82,62.71,62.77,48200.0,43.62,43.62,43.5436,43.5853,48200.0
2010-08-03 11:30:00,62.78,62.94,62.77,62.94,61400.0,43.5922,43.7033,43.5853,43.7033,61400.0
2010-08-03 11:35:00,62.92,63.06,62.91,63.01,82400.0,43.6895,43.7867,43.6825,43.7519,82400.0
2010-08-03 11:40:00,63.02,63.26,63.02,63.08,95800.0,43.7589,43.9255,43.7589,43.8005,95800.0
2010-08-03 11:45:00,63.07,63.08,62.92,62.97,74800.0,43.7936,43.8005,43.6895,43.7242,74800.0
2010-08-03 11:50:00,62.98,63.21,62.95,63.08,63000.0,43.7311,43.8908,43.7103,43.8005,63000.0
2010-08-03 11:55:00,63.08,63.08,62.89,62.92,38800.0,43.8005,43.8005,43.6686,43.6895,38800.0
2010-08-03 12:00:00,62.93,62.99,62.81,62.95,83100.0,43.6964,43.7381,43.6131,43.7103,83100.0
2010-08-03 12:05:00,62.97,62.98,62.85,62.87,27600.0,43.7242,43.7311,43.6408,43.6547,27600.0
2010-08-03 12:10:00,62.86,62.87,62.72,62.77,53400.0,43.6478,43.6547,43.5506,43.5853,53400.0
2010-08-03 12:15:00,62.78,62.87,62.7,62.75,52400.0,43.5922,43.6547,43.5367,43.5714,52400.0
2010-08-03 12:20:00,62.76,62.82,62.73,62.8,67900.0,43.5784,43.62,43.5575,43.6061,67900.0
2010-08-03 12:25:00,62.79,62.79,62.52,62.62,86500.0,43.5992,43.5992,43.4117,43.4811,86500.0
2010-08-03 12:30:00,62.61,62.74,62.57,62.71,70400.0,43.4742,43.5645,43.4464,43.5436,70400.0
2010-08-03 12:35:00,62.72,62.84,62.69,62.84,83700.0,43.5506,43.6339,43.5297,43.6339,83700.0
2010-08-03 12:40:00,62.85,62.88,62.8,62.81,43700.0,43.6408,43.6617,43.6061,43.6131,43700.0
2010-08-03 12:45:00,62.81,62.82,62.73,62.8,49700.0,43.6131,43.62,43.5575,43.6061,49700.0
2010-08-03 12:50:00,62.8,62.84,62.74,62.83,41200.0,43.6061,43.6339,43.5645,43.627,41200.0
2010-08-03 12:55:00,62.84,62.95,62.82,62.82,103900.0,43.6339,43.7103,43.62,43.62,103900.0
2010-08-03 13:00:00,62.8,62.86,62.66,62.7,61700.0,43.6061,43.6478,43.5089,43.5367,61700.0
2010-08-03 13:05:00,62.69,62.71,62.52,62.62,82700.0,43.5297,43.5436,43.4117,43.4811,82700.0
2010-08-03 13:10:00,62.64,62.73,62.55,62.73,102200.0,43.495,43.5575,43.4325,43.5575,102200.0
2010-08-03 13:15:00,62.73,62.75,62.67,62.7,47100.0,43.5575,43.5714,43.5159,43.5367,47100.0
2010-08-03 13:20:00,62.69,62.71,62.63,62.7,42800.0,43.5297,43.5436,43.4881,43.5367,42800.0
2010-08-03 13:25:00,62.7,62.79,62.7,62.73,54600.0,43.5367,43.5992,43.5367,43.5575,54600.0
2010-08-03 13:30:00,62.75,62.94,62.73,62.92,109600.0,43.5714,43.7033,43.5575,43.6895,109600.0
2010-08-03 13:35:00,62.92,62.99,62.89,62.91,78700.0,43.6895,43.7381,43.6686,43.6825,78700.0
2010-08-03 13:40:00,62.92,62.99,62.92,62.97,50900.0,43.6895,43.7381,43.6895,43.7242,50900.0
2010-08-03 13:45:00,62.97,63.08,62.97,62.99,41600.0,43.7242,43.8005,43.7242,43.7381,41600.0
2010-08-03 13:50:00,62.99,63.02,62.96,63.01,65100.0,43.7381,43.7589,43.7172,43.7519,65100.0
2010-08-03 13:55:00,63.02,63.1,62.99,63.04,85200.0,43.7589,43.8144,43.7381,43.7728,85200.0
2010-08-03 14:00:00,63.04,63.04,62.95,62.99,53100.0,43.7728,43.7728,43.7103,43.7381,53100.0
2010-08-03 14:05:00,62.99,63.01,62.91,62.95,56600.0,43.7381,43.7519,43.6825,43.7103,56600.0
2010-08-03 14:10:00,62.95,62.96,62.88,62.9,53000.0,43.7103,43.7172,43.6617,43.6756,53000.0
2010-08-03 14:15:00,62.9,62.97,62.87,62.9,92700.0,43.6756,43.7242,43.6547,43.6756,92700.0
2010-08-03 14:20:00,62.9,62.95,62.84,62.87,90500.0,43.6756,43.7103,43.6339,43.6547,90500.0
2010-08-03 14:25:00,62.87,62.96,62.86,62.96,71700.0,43.6547,43.7172,43.6478,43.7172,71700.0
2010-08-03 14:30:00,62.97,62.97,62.87,62.94,86100.0,43.7242,43.7242,43.6547,43.7033,86100.0
2010-08-03 14:35:00,62.95,62.96,62.82,62.89,108400.0,43.7103,43.7172,43.62,43.6686,108400.0
2010-08-03 14:40:00,62.89,62.89,62.76,62.76,90400.0,43.6686,43.6686,43.5784,43.5784,90400.0
2010-08-03 14:45:00,62.76,62.84,62.75,62.79,75500.0,43.5784,43.6339,43.5714,43.5992,75500.0
2010-08-03 14:50:00,62.79,62.85,62.74,62.82,91300.0,43.5992,43.6408,43.5645,43.62,91300.0
2010-08-03 14:55:00,62.83,62.84,62.74,62.78,97100.0,43.627,43.6339,43.5645,43.5922,97100.0
2010-08-03 15:00:00,62.78,62.78,62.69,62.71,123200.0,43.5922,43.5922,43.5297,43.5436,123200.0
2010-08-03 15:05:00,62.71,62.79,62.7,62.78,85800.0,43.5436,43.5992,43.5367,43.5922,85800.0
2010-08-03 15:10:00,62.78,62.84,62.76,62.76,101800.0,43.5922,43.6339,43.5784,43.5784,101800.0
2010-08-03 15:15:00,62.75,62.78,62.71,62.72,73600.0,43.5714,43.5922,43.5436,43.5506,73600.0
2010-08-03 15:20:00,62.71,62.72,62.65,62.66,149000.0,43.5436,43.5506,43.502,43.5089,149000.0
2010-08-03 15:25:00,62.67,62.67,62.61,62.62,120400.0,43.5159,43.5159,43.4742,43.4811,120400.0
2010-08-03 15:30:00,62.63,62.71,62.62,62.69,274500.0,43.4881,43.5436,43.4811,43.5297,274500.0
2010-08-03 15:35:00,62.69,62.76,62.68,62.71,153600.0,43.5297,43.5784,43.5228,43.5436,153600.0
2010-08-03 15:40:00,62.7,62.76,62.63,62.76,218700.0,43.5367,43.5784,43.4881,43.5784,218700.0
2010-08-03 15:45:00,62.76,62.79,62.65,62.7,279000.0,43.5784,43.5992,43.502,43.5367,279000.0
2010-08-03 15:50:00,62.7,62.75,62.65,62.71,284500.0,43.5367,43.5714,43.502,43.5436,284500.0
2010-08-03 15:55:00,62.71,62.88,62.71,62.86,458500.0,43.5436,43.6617,43.5436,43.6478,458500.0
2010-08-04 09:30:00,62.98,63.42,62.87,62.98,172500.0,43.7311,44.0366,43.6547,43.7311,172500.0
2010-08-04 09:35:00,62.98,63.4,62.89,63.37,108600.0,43.7311,44.0227,43.6686,44.0019,108600.0
2010-08-04 09:40:00,63.37,63.44,63.2,63.42,143900.0,44.0019,44.0505,43.8839,44.0366,143900.0
2010-08-04 09:45:00,63.42,63.72,63.41,63.68,283500.0,44.0366,44.2449,44.0297,44.2172,283500.0
2010-08-04 09:50:00,63.68,63.71,63.45,63.54,137500.0,44.2172,44.238,44.0575,44.12,137500.0
2010-08-04 09:55:00,63.54,63.61,63.34,63.41,124800.0,44.12,44.1686,43.9811,44.0297,124800.0
2010-08-04 10:00:00,63.42,63.67,63.25,63.25,211000.0,44.0366,44.2102,43.9186,43.9186,211000.0
2010-08-04 10:05:00,63.25,63.37,63.13,63.34,169600.0,43.9186,44.0019,43.8353,43.9811,169600.0
2010-08-04 10:10:00,63.35,63.39,63.19,63.35,163400.0,43.988,44.0158,43.8769,43.988,163400.0
2010-08-04 10:15:00,63.35,63.42,62.97,62.98,200600.0,43.988,44.0366,43.7242,43.7311,200600.0
2010-08-04 10:20:00,62.97,63.32,62.95,63.31,247400.0,43.7242,43.9672,43.7103,43.9603,247400.0
2010-08-04 10:25:00,63.31,63.48,63.21,63.34,114900.0,43.9603,44.0783,43.8908,43.9811,114900.0
2010-08-04 10:30:00,63.34,63.36,63.07,63.07,155400.0,43.9811,43.995,43.7936,43.7936,155400.0
2010-08-04 10:35:00,63.07,63.13,62.76,62.87,163800.0,43.7936,43.8353,43.5784,43.6547,163800.0
2010-08-04 10:40:00,62.85,63.08,62.81,63.08,117600.0,43.6408,43.8005,43.6131,43.8005,117600.0
2010-08-04 10:45:00,63.06,63.23,63.06,63.16,80100.0,43.7867,43.9047,43.7867,43.8561,80100.0
2010-08-04 10:50:00,63.14,63.23,62.97,63.0,74600.0,43.8422,43.9047,43.7242,43.745,74600.0
2010-08-04 10:55:00,63.0,63.1,62.94,62.98,64800.0,43.745,43.8144,43.7033,43.7311,64800.0
2010-08-04 11:00:00,63.0,63.06,62.94,62.99,62900.0,43.745,43.7867,43.7033,43.7381,62900.0
2010-08-04 11:05:00,63.0,63.12,62.96,62.98,84000.0,43.745,43.8283,43.7172,43.7311,84000.0
2010-08-04 11:10:00,62.98,63.05,62.94,62.99,63400.0,43.7311,43.7797,43.7033,43.7381,63400.0
2010-08-04 11:15:00,62.99,63.03,62.9,62.9,52200.0,43.7381,43.7658,43.6756,43.6756,52200.0
2010-08-04 11:20:00,62.9,63.05,62.89,63.04,61700.0,43.6756,43.7797,43.6686,43.7728,61700.0
2010-08-04 11:25:00,63.03,63.16,63.01,63.15,54100.0,43.7658,43.8561,43.7519,43.8492,54100.0
2010-08-04 11:30:00,63.16,63.25,63.13,63.19,59500.0,43.8561,43.9186,43.8353,43.8769,59500.0
2010-08-04 11:35:00,63.2,63.26,63.13,63.13,49800.0,43.8839,43.9255,43.8353,43.8353,49800.0
2010-08-04 11:40:00,63.14,63.17,63.06,63.17,53100.0,43.8422,43.863,43.7867,43.863,53100.0
2010-08-04 11:45:00,63.17,63.19,63.1,63.13,51000.0,43.863,43.8769,43.8144,43.8353,51000.0
2010-08-04 11:50:00,63.14,63.14,63.0,63.1,70200.0,43.8422,43.8422,43.745,43.8144,70200.0
2010-08-04 11:55:00,63.1,63.11,63.01,63.05,55700.0,43.8144,43.8214,43.7519,43.7797,55700.0
2010-08-04 12:00:00,63.05,63.12,63.01,63.08,77800.0,43.7797,43.8283,43.7519,43.8005,77800.0
2010-08-04 12:05:00,63.09,63.13,62.98,63.06,90500.0,43.8075,43.8353,43.7311,43.7867,90500.0
2010-08-04 12:10:00,63.07,63.09,62.96,62.98,89200.0,43.7936,43.8075,43.7172,43.7311,89200.0
2010-08-04 12:15:00,62.98,63.03,62.98,63.03,48100.0,43.7311,43.7658,43.7311,43.7658,48100.0
2010-08-04 12:20:00,63.03,63.12,63.0,63.08,107400.0,43.7658,43.8283,43.745,43.8005,107400.0
2010-08-04 12:25:00,63.07,63.08,62.97,62.97,74300.0,43.7936,43.8005,43.7242,43.7242,74300.0
2010-08-04 12:30:00,62.98,63.06,62.98,63.03,61600.0,43.7311,43.7867,43.7311,43.7658,61600.0
2010-08-04 12:35:00,63.03,63.03,62.91,62.92,98600.0,43.7658,43.7658,43.6825,43.6895,98600.0
2010-08-04 12:40:00,62.93,62.95,62.83,62.85,52100.0,43.6964,43.7103,43.627,43.6408,52100.0
2010-08-04 12:45:00,62.86,62.92,62.75,62.76,70900.0,43.6478,43.6895,43.5714,43.5784,70900.0
2010-08-04 12:50:00,62.76,62.85,62.7,62.85,47900.0,43.5784,43.6408,43.5367,43.6408,47900.0
2010-08-04 12:55:00,62.83,62.88,62.72,62.73,45100.0,43.627,43.6617,43.5506,43.5575,45100.0
2010-08-04 13:00:00,62.73,62.79,62.69,62.7,37700.0,43.5575,43.5992,43.5297,43.5367,37700.0
2010-08-04 13:05:00,62.69,62.7,62.49,62.54,69100.0,43.5297,43.5367,43.3909,43.4256,69100.0
2010-08-04 13:10:00,62.54,62.55,62.41,62.51,64800.0,43.4256,43.4325,43.3353,43.4048,64800.0
2010-08-04 13:15:00,62.51,62.55,62.43,62.47,39000.0,43.4048,43.4325,43.3492,43.377,39000.0
2010-08-04 13:20:00,62.45,62.5,62.42,62.42,42400.0,43.3631,43.3978,43.3423,43.3423,42400.0
2010-08-04 13:25:00,62.42,62.5,62.4,62.41,31100.0,43.3423,43.3978,43.3284,43.3353,31100.0
2010-08-04 13:30:00,62.41,62.48,62.35,62.48,45700.0,43.3353,43.3839,43.2937,43.3839,45700.0
2010-08-04 13:35:00,62.48,62.58,62.42,62.48,56100.0,43.3839,43.4534,43.3423,43.3839,56100.0
2010-08-04 13:40:00,62.47,62.64,62.45,62.62,65500.0,43.377,43.495,43.3631,43.4811,65500.0
2010-08-04 13:45:00,62.64,62.69,62.59,62.67,132900.0,43.495,43.5297,43.4603,43.5159,132900.0
2010-08-04 13:50:00,62.69,62.72,62.56,62.56,77300.0,43.5297,43.5506,43.4395,43.4395,77300.0
2010-08-04 13:55:00,62.57,62.59,62.51,62.58,49600.0,43.4464,43.4603,43.4048,43.4534,49600.0
2010-08-04 14:00:00,62.58,62.75,62.5,62.73,68800.0,43.4534,43.5714,43.3978,43.5575,68800.0
2010-08-04 14:05:00,62.71,62.71,62.59,62.6,28300.0,43.5436,43.5436,43.4603,43.4673,28300.0
2010-08-04 14:10:00,62.61,62.72,62.61,62.63,51300.0,43.4742,43.5506,43.4742,43.4881,51300.0
2010-08-04 14:15:00,62.62,62.7,62.55,62.56,43700.0,43.4811,43.5367,43.4325,43.4395,43700.0
2010-08-04 14:20:00,62.55,62.58,62.45,62.5,54300.0,43.4325,43.4534,43.3631,43.3978,54300.0
2010-08-04 14:25:00,62.51,62.61,62.47,62.56,57200.0,43.4048,43.4742,43.377,43.4395,57200.0
2010-08-04 14:30:00,62.56,62.72,62.56,62.65,41800.0,43.4395,43.5506,43.4395,43.502,41800.0
2010-08-04 14:35:00,62.66,62.76,62.62,62.64,56100.0,43.5089,43.5784,43.4811,43.495,56100.0
2010-08-04 14:40:00,62.64,62.75,62.64,62.75,57300.0,43.495,43.5714,43.495,43.5714,57300.0
2010-08-04 14:45:00,62.74,62.79,62.7,62.79,50600.0,43.5645,43.5992,43.5367,43.5992,50600.0
2010-08-04 14:50:00,62.79,62.83,62.75,62.78,60000.0,43.5992,43.627,43.5714,43.5922,60000.0
2010-08-04 14:55:00,62.79,62.84,62.74,62.81,122600.0,43.5992,43.6339,43.5645,43.6131,122600.0
2010-08-04 15:00:00,62.81,62.83,62.75,62.82,57100.0,43.6131,43.627,43.5714,43.62,57100.0
2010-08-04 15:05:00,62.82,62.88,62.81,62.84,72700.0,43.62,43.6617,43.6131,43.6339,72700.0
2010-08-04 15:10:00,62.84,62.85,62.77,62.83,67700.0,43.6339,43.6408,43.5853,43.627,67700.0
2010-08-04 15:15:00,62.83,62.96,62.79,62.92,112200.0,43.627,43.7172,43.5992,43.6895,112200.0
2010-08-04 15:20:00,62.92,63.0,62.91,62.94,75900.0,43.6895,43.745,43.6825,43.7033,75900.0
2010-08-04 15:25:00,62.94,63.05,62.92,63.01,107600.0,43.7033,43.7797,43.6895,43.7519,107600.0
2010-08-04 15:30:00,63.0,63.07,62.96,62.98,82400.0,43.745,43.7936,43.7172,43.7311,82400.0
2010-08-04 15:35:00,62.98,63.0,62.93,62.98,73700.0,43.7311,43.745,43.6964,43.7311,73700.0
2010-08-04 15:40:00,62.97,63.03,62.87,62.97,86100.0,43.7242,43.7658,43.6547,43.7242,86100.0
2010-08-04 15:45:00,62.98,62.99,62.88,62.92,151000.0,43.7311,43.7381,43.6617,43.6895,151000.0
2010-08-04 15:50:00,62.92,62.93,62.75,62.78,154700.0,43.6895,43.6964,43.5714,43.5922,154700.0
2010-08-04 15:55:00,62.78,62.92,62.76,62.86,401200.0,43.5922,43.6895,43.5784,43.6478,401200.0
2010-08-05 09:30:00,62.63,62.63,61.94,62.02,204300.0,43.4881,43.4881,43.009,43.0645,204300.0
2010-08-05 09:35:00,62.02,62.15,61.97,62.06,116800.0,43.0645,43.1548,43.0298,43.0923,116800.0
2010-08-05 09:40:00,62.05,62.23,62.01,62.21,112100.0,43.0854,43.2103,43.0576,43.1965,112100.0
2010-08-05 09:45:00,62.21,62.7,62.2,62.44,147000.0,43.1965,43.5367,43.1895,43.3562,147000.0
2010-08-05 09:50:00,62.46,62.52,62.34,62.5,114900.0,43.37,43.4117,43.2867,43.3978,114900.0
2010-08-05 09:55:00,62.51,62.56,62.32,62.32,73300.0,43.4048,43.4395,43.2728,43.2728,73300.0
2010-08-05 10:00:00,62.35,62.48,62.32,62.37,97100.0,43.2937,43.3839,43.2728,43.3076,97100.0
2010-08-05 10:05:00,62.36,62.52,62.36,62.43,76200.0,43.3006,43.4117,43.3006,43.3492,76200.0
2010-08-05 10:10:00,62.42,62.74,62.41,62.7,103100.0,43.3423,43.5645,43.3353,43.5367,103100.0
2010-08-05 10:15:00,62.7,62.93,62.7,62.92,158300.0,43.5367,43.6964,43.5367,43.6895,158300.0
2010-08-05 10:20:00,62.92,63.18,62.91,63.09,176400.0,43.6895,43.87,43.6825,43.8075,176400.0
2010-08-05 10:25:00,63.08,63.19,63.03,63.19,100400.0,43.8005,43.8769,43.7658,43.8769,100400.0
2010-08-05 10:30:00,63.18,63.28,63.05,63.21,207400.0,43.87,43.9394,43.7797,43.8908,207400.0
2010-08-05 10:35:00,63.21,63.24,63.06,63.09,84600.0,43.8908,43.9116,43.7867,43.8075,84600.0
2010-08-05 10:40:00,63.08,63.1,62.83,62.86,76900.0,43.8005,43.8144,43.627,43.6478,76900.0
2010-08-05 10:45:00,62.86,63.01,62.79,62.97,67300.0,43.6478,43.7519,43.5992,43.7242,67300.0
2010-08-05 10:50:00,62.95,62.95,62.76,62.78,36300.0,43.7103,43.7103,43.5784,43.5922,36300.0
2010-08-05 10:55:00,62.78,62.83,62.63,62.74,90200.0,43.5922,43.627,43.4881,43.5645,90200.0
2010-08-05 11:00:00,62.74,62.88,62.66,62.83,52400.0,43.5645,43.6617,43.5089,43.627,52400.0
2010-08-05 11:05:00,62.81,62.96,62.76,62.91,85400.0,43.6131,43.7172,43.5784,43.6825,85400.0
2010-08-05 11:10:00,62.9,62.97,62.83,62.97,59200.0,43.6756,43.7242,43.627,43.7242,59200.0
2010-08-05 11:15:00,62.97,63.02,62.86,62.9,39500.0,43.7242,43.7589,43.6478,43.6756,39500.0
2010-08-05 11:20:00,62.9,62.97,62.9,62.91,19200.0,43.6756,43.7242,43.6756,43.6825,19200.0
2010-08-05 11:25:00,62.91,62.94,62.84,62.94,28600.0,43.6825,43.7033,43.6339,43.7033,28600.0
2010-08-05 11:30:00,62.93,62.96,62.86,62.87,25800.0,43.6964,43.7172,43.6478,43.6547,25800.0
2010-08-05 11:35:00,62.86,62.87,62.76,62.87,40400.0,43.6478,43.6547,43.5784,43.6547,40400.0
2010-08-05 11:40:00,62.89,62.99,62.87,62.87,31800.0,43.6686,43.7381,43.6547,43.6547,31800.0
2010-08-05 11:45:00,62.87,62.88,62.75,62.88,31300.0,43.6547,43.6617,43.5714,43.6617,31300.0
2010-08-05 11:50:00,62.87,62.87,62.69,62.73,37200.0,43.6547,43.6547,43.5297,43.5575,37200.0
2010-08-05 11:55:00,62.73,62.74,62.55,62.61,78900.0,43.5575,43.5645,43.4325,43.4742,78900.0
2010-08-05 12:00:00,62.61,62.78,62.58,62.78,29000.0,43.4742,43.5922,43.4534,43.5922,29000.0
2010-08-05 12:05:00,62.78,62.85,62.7,62.72,42500.0,43.5922,43.6408,43.5367,43.5506,42500.0
2010-08-05 12:10:00,62.71,62.81,62.69,62.78,31400.0,43.5436,43.6131,43.5297,43.5922,31400.0
2010-08-05 12:15:00,62.76,62.84,62.73,62.79,33700.0,43.5784,43.6339,43.5575,43.5992,33700.0
2010-08-05 12:20:00,62.79,62.92,62.77,62.85,49500.0,43.5992,43.6895,43.5853,43.6408,49500.0
2010-08-05 12:25:00,62.86,62.9,62.85,62.9,45800.0,43.6478,43.6756,43.6408,43.6756,45800.0
2010-08-05 12:30:00,62.9,62.95,62.79,62.88,40600.0,43.6756,43.7103,43.5992,43.6617,40600.0
2010-08-05 12:35:00,62.87,62.87,62.7,62.71,34800.0,43.6547,43.6547,43.5367,43.5436,34800.0
2010-08-05 12:40:00,62.71,62.71,62.6,62.61,35500.0,43.5436,43.5436,43.4673,43.4742,35500.0
2010-08-05 12:45:00,62.6,62.64,62.51,62.51,52200.0,43.4673,43.495,43.4048,43.4048,52200.0
2010-08-05 12:50:00,62.52,62.53,62.4,62.41,80400.0,43.4117,43.4186,43.3284,43.3353,80400.0
2010-08-05 12:55:00,62.41,62.55,62.39,62.54,110300.0,43.3353,43.4325,43.3214,43.4256,110300.0
2010-08-05 13:00:00,62.55,62.64,62.51,62.61,49900.0,43.4325,43.495,43.4048,43.4742,49900.0
2010-08-05 13:05:00,62.6,62.7,62.57,62.7,37800.0,43.4673,43.5367,43.4464,43.5367,37800.0
2010-08-05 13:10:00,62.7,62.75,62.64,62.69,108400.0,43.5367,43.5714,43.495,43.5297,108400.0
2010-08-05 13:15:00,62.7,62.72,62.64,62.65,35600.0,43.5367,43.5506,43.495,43.502,35600.0
2010-08-05 13:20:00,62.66,62.85,62.65,62.85,56600.0,43.5089,43.6408,43.502,43.6408,56600.0
2010-08-05 13:25:00,62.85,62.96,62.85,62.91,55000.0,43.6408,43.7172,43.6408,43.6825,55000.0
2010-08-05 13:30:00,62.9,62.98,62.87,62.9,30900.0,43.6756,43.7311,43.6547,43.6756,30900.0
2010-08-05 13:35:00,62.9,62.97,62.86,62.93,42300.0,43.6756,43.7242,43.6478,43.6964,42300.0
2010-08-05 13:40:00,62.94,62.99,62.9,62.93,25500.0,43.7033,43.7381,43.6756,43.6964,25500.0
2010-08-05 13:45:00,62.95,63.0,62.94,62.97,25600.0,43.7103,43.745,43.7033,43.7242,25600.0
2010-08-05 13:50:00,62.96,63.02,62.91,63.02,28100.0,43.7172,43.7589,43.6825,43.7589,28100.0
2010-08-05 13:55:00,63.01,63.13,62.95,63.0,74100.0,43.7519,43.8353,43.7103,43.745,74100.0
2010-08-05 14:00:00,63.0,63.03,62.93,62.95,57000.0,43.745,43.7658,43.6964,43.7103,57000.0
2010-08-05 14:05:00,62.95,63.05,62.95,63.04,52300.0,43.7103,43.7797,43.7103,43.7728,52300.0
2010-08-05 14:10:00,63.04,63.11,63.04,63.1,42100.0,43.7728,43.8214,43.7728,43.8144,42100.0
2010-08-05 14:15:00,63.1,63.2,63.07,63.07,84200.0,43.8144,43.8839,43.7936,43.7936,84200.0
2010-08-05 14:20:00,63.07,63.08,63.0,63.0,42700.0,43.7936,43.8005,43.745,43.745,42700.0
2010-08-05 14:25:00,63.0,63.08,62.98,63.02,30500.0,43.745,43.8005,43.7311,43.7589,30500.0
2010-08-05 14:30:00,63.02,63.03,62.88,62.94,35500.0,43.7589,43.7658,43.6617,43.7033,35500.0
2010-08-05 14:35:00,62.94,63.01,62.93,62.96,24800.0,43.7033,43.7519,43.6964,43.7172,24800.0
2010-08-05 14:40:00,62.97,63.08,62.96,63.01,23800.0,43.7242,43.8005,43.7172,43.7519,23800.0
2010-08-05 14:45:00,63.02,63.15,63.02,63.08,27400.0,43.7589,43.8492,43.7589,43.8005,27400.0
2010-08-05 14:50:00,63.07,63.1,63.0,63.02,24400.0,43.7936,43.8144,43.745,43.7589,24400.0
2010-08-05 14:55:00,63.03,63.06,63.0,63.05,51200.0,43.7658,43.7867,43.745,43.7797,51200.0
2010-08-05 15:00:00,63.05,63.24,63.05,63.21,76600.0,43.7797,43.9116,43.7797,43.8908,76600.0
2010-08-05 15:05:00,63.21,63.24,63.12,63.12,58200.0,43.8908,43.9116,43.8283,43.8283,58200.0
2010-08-05 15:10:00,63.13,63.18,63.1,63.1,51800.0,43.8353,43.87,43.8144,43.8144,51800.0
2010-08-05 15:15:00,63.11,63.11,63.05,63.11,58600.0,43.8214,43.8214,43.7797,43.8214,58600.0
2010-08-05 15:20:00,63.12,63.26,63.12,63.21,113400.0,43.8283,43.9255,43.8283,43.8908,113400.0
2010-08-05 15:25:00,63.2,63.2,63.07,63.11,45200.0,43.8839,43.8839,43.7936,43.8214,45200.0
2010-08-05 15:30:00,63.1,63.12,63.03,63.04,127100.0,43.8144,43.8283,43.7658,43.7728,127100.0
2010-08-05 15:35:00,63.04,63.15,63.02,63.1,61200.0,43.7728,43.8492,43.7589,43.8144,61200.0
2010-08-05 15:40:00,63.11,63.15,63.08,63.12,58200.0,43.8214,43.8492,43.8005,43.8283,58200.0
2010-08-05 15:45:00,63.13,63.16,63.06,63.08,106300.0,43.8353,43.8561,43.7867,43.8005,106300.0
2010-08-05 15:50:00,63.09,63.16,63.04,63.15,145100.0,43.8075,43.8561,43.7728,43.8492,145100.0
2010-08-05 15:55:00,63.15,63.26,63.14,63.24,248200.0,43.8492,43.9255,43.8422,43.9116,248200.0
2010-08-06 09:30:00,62.76,63.19,62.4,63.14,336700.0,43.5784,43.8769,43.3284,43.8422,336700.0
2010-08-06 09:35:00,63.19,63.22,62.87,63.0,137800.0,43.8769,43.8978,43.6547,43.745,137800.0
2010-08-06 09:40:00,62.99,63.29,62.88,62.92,129200.0,43.7381,43.9464,43.6617,43.6895,129200.0
2010-08-06 09:45:00,62.95,63.16,62.87,62.97,92200.0,43.7103,43.8561,43.6547,43.7242,92200.0
2010-08-06 09:50:00,62.97,63.06,62.83,63.0,112200.0,43.7242,43.7867,43.627,43.745,112200.0
2010-08-06 09:55:00,62.99,63.06,62.86,62.94,49000.0,43.7381,43.7867,43.6478,43.7033,49000.0
2010-08-06 10:00:00,62.94,63.04,62.69,62.72,94800.0,43.7033,43.7728,43.5297,43.5506,94800.0
2010-08-06 10:05:00,62.74,62.83,62.65,62.7,207600.0,43.5645,43.627,43.502,43.5367,207600.0
2010-08-06 10:10:00,62.69,62.83,62.67,62.73,47300.0,43.5297,43.627,43.5159,43.5575,47300.0
2010-08-06 10:15:00,62.75,62.9,62.72,62.8,51200.0,43.5714,43.6756,43.5506,43.6061,51200.0
2010-08-06 10:20:00,62.77,62.78,62.65,62.71,70600.0,43.5853,43.5922,43.502,43.5436,70600.0
2010-08-06 10:25:00,62.75,62.77,62.6,62.74,55200.0,43.5714,43.5853,43.4673,43.5645,55200.0
2010-08-06 10:30:00,62.72,62.94,62.72,62.79,65500.0,43.5506,43.7033,43.5506,43.5992,65500.0
2010-08-06 10:35:00,62.79,62.8,62.54,62.57,54400.0,43.5992,43.6061,43.4256,43.4464,54400.0
2010-08-06 10:40:00,62.57,62.58,62.17,62.17,164000.0,43.4464,43.4534,43.1687,43.1687,164000.0
2010-08-06 10:45:00,62.17,62.2,61.82,61.95,132500.0,43.1687,43.1895,42.9256,43.0159,132500.0
2010-08-06 10:50:00,61.94,62.11,61.88,62.0,123200.0,43.009,43.127,42.9673,43.0506,123200.0
2010-08-06 10:55:00,62.0,62.1,61.82,61.89,65000.0,43.0506,43.1201,42.9256,42.9743,65000.0
2010-08-06 11:00:00,61.89,62.03,61.82,61.91,120600.0,42.9743,43.0715,42.9256,42.9881,120600.0
2010-08-06 11:05:00,61.92,61.92,61.6,61.68,121300.0,42.9951,42.9951,42.7729,42.8284,121300.0
2010-08-06 11:10:00,61.69,61.86,61.63,61.82,70500.0,42.8354,42.9534,42.7937,42.9256,70500.0
2010-08-06 11:15:00,61.81,62.08,61.8,62.03,86800.0,42.9187,43.1062,42.9118,43.0715,86800.0
2010-08-06 11:20:00,62.03,62.21,62.02,62.14,71600.0,43.0715,43.1965,43.0645,43.1478,71600.0
2010-08-06 11:25:00,62.15,62.19,62.03,62.19,28200.0,43.1548,43.1826,43.0715,43.1826,28200.0
2010-08-06 11:30:00,62.17,62.22,62.12,62.15,35700.0,43.1687,43.2034,43.134,43.1548,35700.0
2010-08-06 11:35:00,62.15,62.31,62.15,62.23,21200.0,43.1548,43.2659,43.1548,43.2103,21200.0
2010-08-06 11:40:00,62.23,62.25,62.09,62.21,33800.0,43.2103,43.2242,43.1131,43.1965,33800.0
2010-08-06 11:45:00,62.19,62.23,62.1,62.14,63000.0,43.1826,43.2103,43.1201,43.1478,63000.0
2010-08-06 11:50:00,62.14,62.27,62.12,62.18,43500.0,43.1478,43.2381,43.134,43.1756,43500.0
2010-08-06 11:55:00,62.16,62.24,62.0,62.22,44800.0,43.1617,43.2173,43.0506,43.2034,44800.0
2010-08-06 12:00:00,62.21,62.27,62.12,62.19,48900.0,43.1965,43.2381,43.134,43.1826,48900.0
2010-08-06 12:05:00,62.19,62.28,62.16,62.27,34700.0,43.1826,43.2451,43.1617,43.2381,34700.0
2010-08-06 12:10:00,62.25,62.26,62.1,62.21,26600.0,43.2242,43.2312,43.1201,43.1965,26600.0
2010-08-06 12:15:00,62.21,62.3,62.17,62.24,31600.0,43.1965,43.2589,43.1687,43.2173,31600.0
2010-08-06 12:20:00,62.23,62.3,62.19,62.28,28400.0,43.2103,43.2589,43.1826,43.2451,28400.0
2010-08-06 12:25:00,62.28,62.28,62.11,62.15,25600.0,43.2451,43.2451,43.127,43.1548,25600.0
2010-08-06 12:30:00,62.15,62.18,62.09,62.15,20400.0,43.1548,43.1756,43.1131,43.1548,20400.0
2010-08-06 12:35:00,62.15,62.19,62.11,62.17,31800.0,43.1548,43.1826,43.127,43.1687,31800.0
2010-08-06 12:40:00,62.18,62.29,62.18,62.27,32000.0,43.1756,43.252,43.1756,43.2381,32000.0
2010-08-06 12:45:00,62.24,62.3,62.24,62.29,17700.0,43.2173,43.2589,43.2173,43.252,17700.0
2010-08-06 12:50:00,62.29,62.4,62.28,62.35,59900.0,43.252,43.3284,43.2451,43.2937,59900.0
2010-08-06 12:55:00,62.34,62.34,62.1,62.17,27900.0,43.2867,43.2867,43.1201,43.1687,27900.0
2010-08-06 13:00:00,62.18,62.22,62.13,62.16,23700.0,43.1756,43.2034,43.1409,43.1617,23700.0
2010-08-06 13:05:00,62.15,62.19,62.06,62.08,37400.0,43.1548,43.1826,43.0923,43.1062,37400.0
2010-08-06 13:10:00,62.08,62.13,62.0,62.0,66000.0,43.1062,43.1409,43.0506,43.0506,66000.0
2010-08-06 13:15:00,62.02,62.06,61.96,61.98,44600.0,43.0645,43.0923,43.0229,43.0367,44600.0
2010-08-06 13:20:00,61.97,62.07,61.97,62.02,29100.0,43.0298,43.0992,43.0298,43.0645,29100.0
2010-08-06 13:25:00,62.01,62.01,61.84,61.86,92100.0,43.0576,43.0576,42.9395,42.9534,92100.0
2010-08-06 13:30:00,61.85,61.86,61.73,61.74,87200.0,42.9465,42.9534,42.8632,42.8701,87200.0
2010-08-06 13:35:00,61.73,61.81,61.66,61.66,66200.0,42.8632,42.9187,42.8146,42.8146,66200.0
2010-08-06 13:40:00,61.67,61.71,61.62,61.63,61700.0,42.8215,42.8493,42.7868,42.7937,61700.0
2010-08-06 13:45:00,61.63,61.68,61.58,61.61,107400.0,42.7937,42.8284,42.759,42.7798,107400.0
2010-08-06 13:50:00,61.61,61.63,61.56,61.57,53800.0,42.7798,42.7937,42.7451,42.7521,53800.0
2010-08-06 13:55:00,61.57,61.58,61.49,61.5,87600.0,42.7521,42.759,42.6965,42.7035,87600.0
2010-08-06 14:00:00,61.51,61.6,61.43,61.6,93600.0,42.7104,42.7729,42.6548,42.7729,93600.0
2010-08-06 14:05:00,61.6,61.65,61.57,61.63,19000.0,42.7729,42.8076,42.7521,42.7937,19000.0
2010-08-06 14:10:00,61.63,61.72,61.58,61.67,39000.0,42.7937,42.8562,42.759,42.8215,39000.0
2010-08-06 14:15:00,61.67,61.7,61.57,61.64,43700.0,42.8215,42.8423,42.7521,42.8007,43700.0
2010-08-06 14:20:00,61.64,61.74,61.63,61.72,52700.0,42.8007,42.8701,42.7937,42.8562,52700.0
2010-08-06 14:25:00,61.73,61.87,61.72,61.87,61800.0,42.8632,42.9604,42.8562,42.9604,61800.0
2010-08-06 14:30:00,61.86,61.93,61.78,61.78,76800.0,42.9534,43.002,42.8979,42.8979,76800.0
2010-08-06 14:35:00,61.78,61.87,61.73,61.82,41100.0,42.8979,42.9604,42.8632,42.9256,41100.0
2010-08-06 14:40:00,61.81,61.95,61.81,61.91,18100.0,42.9187,43.0159,42.9187,42.9881,18100.0
2010-08-06 14:45:00,61.9,62.08,61.89,62.02,64600.0,42.9812,43.1062,42.9743,43.0645,64600.0
2010-08-06 14:50:00,62.02,62.21,62.02,62.07,69700.0,43.0645,43.1965,43.0645,43.0992,69700.0
2010-08-06 14:55:00,62.07,62.18,62.05,62.18,72000.0,43.0992,43.1756,43.0854,43.1756,72000.0
2010-08-06 15:00:00,62.18,62.23,62.08,62.11,73700.0,43.1756,43.2103,43.1062,43.127,73700.0
2010-08-06 15:05:00,62.11,62.21,62.09,62.2,43900.0,43.127,43.1965,43.1131,43.1895,43900.0
2010-08-06 15:10:00,62.21,62.24,62.04,62.13,69000.0,43.1965,43.2173,43.0784,43.1409,69000.0
2010-08-06 15:15:00,62.12,62.2,62.07,62.2,76500.0,43.134,43.1895,43.0992,43.1895,76500.0
2010-08-06 15:20:00,62.19,62.37,62.19,62.37,91300.0,43.1826,43.3076,43.1826,43.3076,91300.0
2010-08-06 15:25:00,62.38,62.51,62.3,62.35,85600.0,43.3145,43.4048,43.2589,43.2937,85600.0
2010-08-06 15:30:00,62.34,62.36,62.25,62.35,62200.0,43.2867,43.3006,43.2242,43.2937,62200.0
2010-08-06 15:35:00,62.36,62.44,62.25,62.29,93800.0,43.3006,43.3562,43.2242,43.252,93800.0
2010-08-06 15:40:00,62.29,62.29,62.15,62.19,143600.0,43.252,43.252,43.1548,43.1826,143600.0
2010-08-06 15:45:00,62.21,62.26,62.06,62.22,284000.0,43.1965,43.2312,43.0923,43.2034,284000.0
2010-08-06 15:50:00,62.21,62.22,62.16,62.21,259500.0,43.1965,43.2034,43.1617,43.1965,259500.0
2010-08-06 15:55:00,62.2,62.42,62.2,62.36,416700.0,43.1895,43.3423,43.1895,43.3006,416700.0
2010-08-09 09:30:00,62.84,63.19,62.68,62.96,192500.0,43.6339,43.8769,43.5228,43.7172,192500.0
2010-08-09 09:35:00,62.94,63.14,62.76,62.81,174800.0,43.7033,43.8422,43.5784,43.6131,174800.0
2010-08-09 09:40:00,62.74,62.84,62.59,62.71,76000.0,43.5645,43.6339,43.4603,43.5436,76000.0
2010-08-09 09:45:00,62.71,62.92,62.52,62.86,60100.0,43.5436,43.6895,43.4117,43.6478,60100.0
2010-08-09 09:50:00,62.86,62.88,62.72,62.75,38600.0,43.6478,43.6617,43.5506,43.5714,38600.0
2010-08-09 09:55:00,62.75,62.75,62.55,62.7,51000.0,43.5714,43.5714,43.4325,43.5367,51000.0
2010-08-09 10:00:00,62.69,62.79,62.67,62.68,38400.0,43.5297,43.5992,43.5159,43.5228,38400.0
2010-08-09 10:05:00,62.69,62.93,62.69,62.92,86700.0,43.5297,43.6964,43.5297,43.6895,86700.0
2010-08-09 10:10:00,62.92,63.0,62.89,62.89,49700.0,43.6895,43.745,43.6686,43.6686,49700.0
2010-08-09 10:15:00,62.87,62.89,62.68,62.68,52100.0,43.6547,43.6686,43.5228,43.5228,52100.0
2010-08-09 10:20:00,62.68,62.74,62.56,62.64,59100.0,43.5228,43.5645,43.4395,43.495,59100.0
2010-08-09 10:25:00,62.64,62.69,62.57,62.66,34100.0,43.495,43.5297,43.4464,43.5089,34100.0
2010-08-09 10:30:00,62.66,62.79,62.59,62.75,43100.0,43.5089,43.5992,43.4603,43.5714,43100.0
2010-08-09 10:35:00,62.75,62.87,62.75,62.82,43300.0,43.5714,43.6547,43.5714,43.62,43300.0
2010-08-09 10:40:00,62.82,62.89,62.81,62.81,36000.0,43.62,43.6686,43.6131,43.6131,36000.0
2010-08-09 10:45:00,62.81,62.86,62.78,62.8,25800.0,43.6131,43.6478,43.5922,43.6061,25800.0
2010-08-09 10:50:00,62.79,62.8,62.67,62.68,77300.0,43.5992,43.6061,43.5159,43.5228,77300.0
2010-08-09 10:55:00,62.68,62.8,62.55,62.77,40400.0,43.5228,43.6061,43.4325,43.5853,40400.0
2010-08-09 11:00:00,62.76,62.79,62.61,62.67,36000.0,43.5784,43.5992,43.4742,43.5159,36000.0
2010-08-09 11:05:00,62.68,62.7,62.63,62.7,22700.0,43.5228,43.5367,43.4881,43.5367,22700.0
2010-08-09 11:10:00,62.7,62.8,62.6,62.67,59700.0,43.5367,43.6061,43.4673,43.5159,59700.0
2010-08-09 11:15:00,62.67,62.7,62.57,62.67,28900.0,43.5159,43.5367,43.4464,43.5159,28900.0
2010-08-09 11:20:00,62.67,62.74,62.61,62.73,27100.0,43.5159,43.5645,43.4742,43.5575,27100.0
2010-08-09 11:25:00,62.72,62.8,62.7,62.75,18100.0,43.5506,43.6061,43.5367,43.5714,18100.0
2010-08-09 11:30:00,62.75,62.87,62.71,62.83,26000.0,43.5714,43.6547,43.5436,43.627,26000.0
2010-08-09 11:35:00,62.85,62.88,62.79,62.85,19700.0,43.6408,43.6617,43.5992,43.6408,19700.0
2010-08-09 11:40:00,62.85,62.85,62.78,62.8,13400.0,43.6408,43.6408,43.5922,43.6061,13400.0
2010-08-09 11:45:00,62.81,62.89,62.79,62.81,72900.0,43.6131,43.6686,43.5992,43.6131,72900.0
2010-08-09 11:50:00,62.82,62.86,62.8,62.83,19100.0,43.62,43.6478,43.6061,43.627,19100.0
2010-08-09 11:55:00,62.82,62.83,62.78,62.81,32400.0,43.62,43.627,43.5922,43.6131,32400.0
2010-08-09 12:00:00,62.81,62.82,62.74,62.76,21400.0,43.6131,43.62,43.5645,43.5784,21400.0
2010-08-09 12:05:00,62.78,62.78,62.66,62.7,29700.0,43.5922,43.5922,43.5089,43.5367,29700.0
2010-08-09 12:10:00,62.69,62.73,62.67,62.68,19900.0,43.5297,43.5575,43.5159,43.5228,19900.0
2010-08-09 12:15:00,62.68,62.77,62.65,62.66,24300.0,43.5228,43.5853,43.502,43.5089,24300.0
2010-08-09 12:20:00,62.67,62.73,62.62,62.62,14000.0,43.5159,43.5575,43.4811,43.4811,14000.0
2010-08-09 12:25:00,62.62,62.74,62.61,62.69,77300.0,43.4811,43.5645,43.4742,43.5297,77300.0
2010-08-09 12:30:00,62.7,62.7,62.6,62.61,60100.0,43.5367,43.5367,43.4673,43.4742,60100.0
2010-08-09 12:35:00,62.61,62.67,62.59,62.59,51800.0,43.4742,43.5159,43.4603,43.4603,51800.0
2010-08-09 12:40:00,62.59,62.62,62.53,62.54,49700.0,43.4603,43.4811,43.4186,43.4256,49700.0
2010-08-09 12:45:00,62.54,62.61,62.49,62.49,49000.0,43.4256,43.4742,43.3909,43.3909,49000.0
2010-08-09 12:50:00,62.5,62.59,62.49,62.53,383300.0,43.3978,43.4603,43.3909,43.4186,383300.0
2010-08-09 12:55:00,62.51,62.56,62.47,62.52,29700.0,43.4048,43.4395,43.377,43.4117,29700.0
2010-08-09 13:00:00,62.51,62.54,62.48,62.48,33900.0,43.4048,43.4256,43.3839,43.3839,33900.0
2010-08-09 13:05:00,62.48,62.56,62.45,62.54,32100.0,43.3839,43.4395,43.3631,43.4256,32100.0
2010-08-09 13:10:00,62.54,62.63,62.53,62.63,78500.0,43.4256,43.4881,43.4186,43.4881,78500.0
2010-08-09 13:15:00,62.63,62.65,62.58,62.65,171200.0,43.4881,43.502,43.4534,43.502,171200.0
2010-08-09 13:20:00,62.65,62.67,62.57,62.57,42900.0,43.502,43.5159,43.4464,43.4464,42900.0
2010-08-09 13:25:00,62.58,62.66,62.57,62.6,28200.0,43.4534,43.5089,43.4464,43.4673,28200.0
2010-08-09 13:30:00,62.59,62.63,62.52,62.56,24000.0,43.4603,43.4881,43.4117,43.4395,24000.0
2010-08-09 13:35:00,62.55,62.59,62.52,62.55,43000.0,43.4325,43.4603,43.4117,43.4325,43000.0
2010-08-09 13:40:00,62.55,62.56,62.44,62.5,28700.0,43.4325,43.4395,43.3562,43.3978,28700.0
2010-08-09 13:45:00,62.51,62.57,62.46,62.51,34600.0,43.4048,43.4464,43.37,43.4048,34600.0
2010-08-09 13:50:00,62.51,62.58,62.49,62.56,32300.0,43.4048,43.4534,43.3909,43.4395,32300.0
2010-08-09 13:55:00,62.58,62.62,62.48,62.57,31100.0,43.4534,43.4811,43.3839,43.4464,31100.0
2010-08-09 14:00:00,62.57,62.58,62.48,62.48,28500.0,43.4464,43.4534,43.3839,43.3839,28500.0
2010-08-09 14:05:00,62.49,62.59,62.48,62.59,34600.0,43.3909,43.4603,43.3839,43.4603,34600.0
2010-08-09 14:10:00,62.57,62.6,62.54,62.59,17800.0,43.4464,43.4673,43.4256,43.4603,17800.0
2010-08-09 14:15:00,62.58,62.62,62.53,62.59,41900.0,43.4534,43.4811,43.4186,43.4603,41900.0
2010-08-09 14:20:00,62.6,62.62,62.54,62.6,32400.0,43.4673,43.4811,43.4256,43.4673,32400.0
2010-08-09 14:25:00,62.61,62.63,62.55,62.58,38700.0,43.4742,43.4881,43.4325,43.4534,38700.0
2010-08-09 14:30:00,62.59,62.7,62.58,62.67,52300.0,43.4603,43.5367,43.4534,43.5159,52300.0
2010-08-09 14:35:00,62.66,62.66,62.6,62.62,31500.0,43.5089,43.5089,43.4673,43.4811,31500.0
2010-08-09 14:40:00,62.63,62.74,62.61,62.67,69900.0,43.4881,43.5645,43.4742,43.5159,69900.0
2010-08-09 14:45:00,62.66,62.73,62.65,62.72,21100.0,43.5089,43.5575,43.502,43.5506,21100.0
2010-08-09 14:50:00,62.72,62.75,62.66,62.66,15200.0,43.5506,43.5714,43.5089,43.5089,15200.0
2010-08-09 14:55:00,62.67,62.75,62.65,62.74,23600.0,43.5159,43.5714,43.502,43.5645,23600.0
2010-08-09 15:00:00,62.75,62.75,62.62,62.65,61300.0,43.5714,43.5714,43.4811,43.502,61300.0
2010-08-09 15:05:00,62.65,62.7,62.61,62.66,52500.0,43.502,43.5367,43.4742,43.5089,52500.0
2010-08-09 15:10:00,62.67,62.68,62.52,62.52,57000.0,43.5159,43.5228,43.4117,43.4117,57000.0
2010-08-09 15:15:00,62.53,62.59,62.51,62.53,24300.0,43.4186,43.4603,43.4048,43.4186,24300.0
2010-08-09 15:20:00,62.53,62.6,62.52,62.55,25800.0,43.4186,43.4673,43.4117,43.4325,25800.0
2010-08-09 15:25:00,62.55,62.65,62.54,62.64,22800.0,43.4325,43.502,43.4256,43.495,22800.0
2010-08-09 15:30:00,62.64,62.71,62.56,62.6,42200.0,43.495,43.5436,43.4395,43.4673,42200.0
2010-08-09 15:35:00,62.6,62.7,62.58,62.68,42400.0,43.4673,43.5367,43.4534,43.5228,42400.0
2010-08-09 15:40:00,62.67,62.79,62.65,62.67,88500.0,43.5159,43.5992,43.502,43.5159,88500.0
2010-08-09 15:45:00,62.67,62.84,62.67,62.76,128500.0,43.5159,43.6339,43.5159,43.5784,128500.0
2010-08-09 15:50:00,62.77,62.78,62.65,62.71,104300.0,43.5853,43.5922,43.502,43.5436,104300.0
2010-08-09 15:55:00,62.72,62.78,62.71,62.71,178400.0,43.5506,43.5922,43.5436,43.5436,178400.0
2010-08-10 09:30:00,61.97,62.2,61.6,62.19,154600.0,43.0298,43.1895,42.7729,43.1826,154600.0
2010-08-10 09:35:00,62.2,62.41,61.42,61.5,150900.0,43.1895,43.3353,42.6479,42.7035,150900.0
2010-08-10 09:40:00,61.47,61.5,61.25,61.42,109000.0,42.6826,42.7035,42.5299,42.6479,109000.0
2010-08-10 09:45:00,61.4,61.49,61.26,61.39,101100.0,42.634,42.6965,42.5368,42.6271,101100.0
2010-08-10 09:50:00,61.4,61.47,61.16,61.25,78100.0,42.634,42.6826,42.4674,42.5299,78100.0
2010-08-10 09:55:00,61.23,61.45,61.21,61.42,42900.0,42.516,42.6687,42.5021,42.6479,42900.0
2010-08-10 10:00:00,61.41,61.61,61.34,61.53,164400.0,42.641,42.7798,42.5924,42.7243,164400.0
2010-08-10 10:05:00,61.52,61.8,61.48,61.75,113100.0,42.7173,42.9118,42.6896,42.877,113100.0
2010-08-10 10:10:00,61.75,61.85,61.67,61.76,85400.0,42.877,42.9465,42.8215,42.884,85400.0
2010-08-10 10:15:00,61.75,61.79,61.59,61.78,63800.0,42.877,42.9048,42.7659,42.8979,63800.0
2010-08-10 10:20:00,61.8,61.86,61.72,61.86,60100.0,42.9118,42.9534,42.8562,42.9534,60100.0
2010-08-10 10:25:00,61.85,61.88,61.76,61.82,53400.0,42.9465,42.9673,42.884,42.9256,53400.0
2010-08-10 10:30:00,61.8,61.8,61.64,61.67,34700.0,42.9118,42.9118,42.8007,42.8215,34700.0
2010-08-10 10:35:00,61.69,61.77,61.67,61.76,31700.0,42.8354,42.8909,42.8215,42.884,31700.0
2010-08-10 10:40:00,61.76,61.82,61.67,61.68,38100.0,42.884,42.9256,42.8215,42.8284,38100.0
2010-08-10 10:45:00,61.7,61.72,61.57,61.61,61700.0,42.8423,42.8562,42.7521,42.7798,61700.0
2010-08-10 10:50:00,61.6,61.65,61.57,61.61,41900.0,42.7729,42.8076,42.7521,42.7798,41900.0
2010-08-10 10:55:00,61.6,61.7,61.58,61.68,41300.0,42.7729,42.8423,42.759,42.8284,41300.0
2010-08-10 11:00:00,61.68,61.68,61.57,61.59,69900.0,42.8284,42.8284,42.7521,42.7659,69900.0
2010-08-10 11:05:00,61.58,61.62,61.48,61.58,81200.0,42.759,42.7868,42.6896,42.759,81200.0
2010-08-10 11:10:00,61.6,61.7,61.6,61.69,32000.0,42.7729,42.8423,42.7729,42.8354,32000.0
2010-08-10 11:15:00,61.69,61.73,61.57,61.64,47200.0,42.8354,42.8632,42.7521,42.8007,47200.0
2010-08-10 11:20:00,61.64,61.71,61.58,61.61,41000.0,42.8007,42.8493,42.759,42.7798,41000.0
2010-08-10 11:25:00,61.61,61.63,61.6,61.62,64800.0,42.7798,42.7937,42.7729,42.7868,64800.0
2010-08-10 11:30:00,61.61,61.72,61.6,61.62,31000.0,42.7798,42.8562,42.7729,42.7868,31000.0
2010-08-10 11:35:00,61.63,61.65,61.61,61.62,33800.0,42.7937,42.8076,42.7798,42.7868,33800.0
2010-08-10 11:40:00,61.61,61.64,61.5,61.57,138400.0,42.7798,42.8007,42.7035,42.7521,138400.0
2010-08-10 11:45:00,61.58,61.65,61.51,61.61,69200.0,42.759,42.8076,42.7104,42.7798,69200.0
2010-08-10 11:50:00,61.59,61.65,61.55,61.61,35700.0,42.7659,42.8076,42.7382,42.7798,35700.0
2010-08-10 11:55:00,61.6,61.72,61.58,61.6,52800.0,42.7729,42.8562,42.759,42.7729,52800.0
2010-08-10 12:00:00,61.61,61.62,61.54,61.6,53400.0,42.7798,42.7868,42.7312,42.7729,53400.0
2010-08-10 12:05:00,61.6,61.63,61.54,61.6,51400.0,42.7729,42.7937,42.7312,42.7729,51400.0
2010-08-10 12:10:00,61.58,61.64,61.57,61.61,33300.0,42.759,42.8007,42.7521,42.7798,33300.0
2010-08-10 12:15:00,61.6,61.7,61.58,61.69,79500.0,42.7729,42.8423,42.759,42.8354,79500.0
2010-08-10 12:20:00,61.7,61.79,61.67,61.76,51700.0,42.8423,42.9048,42.8215,42.884,51700.0
2010-08-10 12:25:00,61.76,61.78,61.67,61.67,38800.0,42.884,42.8979,42.8215,42.8215,38800.0
2010-08-10 12:30:00,61.67,61.73,61.62,61.65,32100.0,42.8215,42.8632,42.7868,42.8076,32100.0
2010-08-10 12:35:00,61.67,61.67,61.57,61.6,36900.0,42.8215,42.8215,42.7521,42.7729,36900.0
2010-08-10 12:40:00,61.6,61.69,61.56,61.67,42000.0,42.7729,42.8354,42.7451,42.8215,42000.0
2010-08-10 12:45:00,61.67,61.73,61.63,61.7,55900.0,42.8215,42.8632,42.7937,42.8423,55900.0
2010-08-10 12:50:00,61.7,61.71,61.58,61.65,30100.0,42.8423,42.8493,42.759,42.8076,30100.0
2010-08-10 12:55:00,61.66,61.76,61.62,61.74,80200.0,42.8146,42.884,42.7868,42.8701,80200.0
2010-08-10 13:00:00,61.73,61.77,61.68,61.76,35900.0,42.8632,42.8909,42.8284,42.884,35900.0
2010-08-10 13:05:00,61.77,61.82,61.71,61.73,34800.0,42.8909,42.9256,42.8493,42.8632,34800.0
2010-08-10 13:10:00,61.72,61.72,61.65,61.7,19700.0,42.8562,42.8562,42.8076,42.8423,19700.0
2010-08-10 13:15:00,61.7,61.7,61.57,61.63,28800.0,42.8423,42.8423,42.7521,42.7937,28800.0
2010-08-10 13:20:00,61.62,61.64,61.53,61.56,57900.0,42.7868,42.8007,42.7243,42.7451,57900.0
2010-08-10 13:25:00,61.55,61.59,61.52,61.53,39600.0,42.7382,42.7659,42.7173,42.7243,39600.0
2010-08-10 13:30:00,61.52,61.64,61.5,61.63,73500.0,42.7173,42.8007,42.7035,42.7937,73500.0
2010-08-10 13:35:00,61.63,61.69,61.6,61.62,24200.0,42.7937,42.8354,42.7729,42.7868,24200.0
2010-08-10 13:40:00,61.62,61.73,61.62,61.71,25200.0,42.7868,42.8632,42.7868,42.8493,25200.0
2010-08-10 13:45:00,61.7,61.72,61.61,61.62,26900.0,42.8423,42.8562,42.7798,42.7868,26900.0
2010-08-10 13:50:00,61.62,61.64,61.59,61.62,14900.0,42.7868,42.8007,42.7659,42.7868,14900.0
2010-08-10 13:55:00,61.61,61.64,61.57,61.62,28100.0,42.7798,42.8007,42.7521,42.7868,28100.0
2010-08-10 14:00:00,61.61,61.82,61.61,61.82,44400.0,42.7798,42.9256,42.7798,42.9256,44400.0
2010-08-10 14:05:00,61.82,61.89,61.74,61.76,50600.0,42.9256,42.9743,42.8701,42.884,50600.0
2010-08-10 14:10:00,61.76,61.88,61.66,61.88,39900.0,42.884,42.9673,42.8146,42.9673,39900.0
2010-08-10 14:15:00,61.88,62.35,61.87,61.9,256000.0,42.9673,43.2937,42.9604,42.9812,256000.0
2010-08-10 14:20:00,61.91,62.24,61.91,61.99,150400.0,42.9881,43.2173,42.9881,43.0437,150400.0
2010-08-10 14:25:00,61.98,62.05,61.89,62.04,141500.0,43.0367,43.0854,42.9743,43.0784,141500.0
2010-08-10 14:30:00,62.07,62.37,62.07,62.27,188400.0,43.0992,43.3076,43.0992,43.2381,188400.0
2010-08-10 14:35:00,62.25,62.39,62.2,62.29,109900.0,43.2242,43.3214,43.1895,43.252,109900.0
2010-08-10 14:40:00,62.27,62.53,62.27,62.43,110000.0,43.2381,43.4186,43.2381,43.3492,110000.0
2010-08-10 14:45:00,62.44,62.47,62.34,62.43,67000.0,43.3562,43.377,43.2867,43.3492,67000.0
2010-08-10 14:50:00,62.43,62.43,62.16,62.2,62200.0,43.3492,43.3492,43.1617,43.1895,62200.0
2010-08-10 14:55:00,62.2,62.21,62.06,62.16,108100.0,43.1895,43.1965,43.0923,43.1617,108100.0
2010-08-10 15:00:00,62.16,62.24,62.08,62.21,118300.0,43.1617,43.2173,43.1062,43.1965,118300.0
2010-08-10 15:05:00,62.21,62.29,62.1,62.29,97800.0,43.1965,43.252,43.1201,43.252,97800.0
2010-08-10 15:10:00,62.27,62.29,61.84,61.85,127800.0,43.2381,43.252,42.9395,42.9465,127800.0
2010-08-10 15:15:00,61.87,61.97,61.77,61.84,115600.0,42.9604,43.0298,42.8909,42.9395,115600.0
2010-08-10 15:20:00,61.83,61.99,61.77,61.95,82800.0,42.9326,43.0437,42.8909,43.0159,82800.0
2010-08-10 15:25:00,61.95,62.14,61.89,62.12,87000.0,43.0159,43.1478,42.9743,43.134,87000.0
2010-08-10 15:30:00,62.13,62.22,61.98,62.17,64900.0,43.1409,43.2034,43.0367,43.1687,64900.0
2010-08-10 15:35:00,62.16,62.27,62.04,62.13,79700.0,43.1617,43.2381,43.0784,43.1409,79700.0
2010-08-10 15:40:00,62.14,62.31,62.14,62.29,141300.0,43.1478,43.2659,43.1478,43.252,141300.0
2010-08-10 15:45:00,62.3,62.38,62.29,62.29,219100.0,43.2589,43.3145,43.252,43.252,219100.0
2010-08-10 15:50:00,62.29,62.32,62.13,62.27,171700.0,43.252,43.2728,43.1409,43.2381,171700.0
2010-08-10 15:55:00,62.26,62.34,62.2,62.23,367300.0,43.2312,43.2867,43.1895,43.2103,367300.0
2010-08-11 09:30:00,61.0,61.0,60.52,60.52,246500.0,42.3563,42.3563,42.023,42.023,246500.0
2010-08-11 09:35:00,60.54,60.98,60.46,60.96,167200.0,42.0369,42.3424,41.9813,42.3285,167200.0
2010-08-11 09:40:00,60.95,61.08,60.69,60.79,159100.0,42.3216,42.4118,42.141,42.2105,159100.0
2010-08-11 09:45:00,60.79,60.85,60.6,60.81,212400.0,42.2105,42.2521,42.0785,42.2243,212400.0
2010-08-11 09:50:00,60.81,60.81,60.54,60.56,219300.0,42.2243,42.2243,42.0369,42.0507,219300.0
2010-08-11 09:55:00,60.55,60.63,60.39,60.49,154800.0,42.0438,42.0994,41.9327,42.0021,154800.0
2010-08-11 10:00:00,60.48,60.52,60.44,60.51,120000.0,41.9952,42.023,41.9674,42.016,120000.0
2010-08-11 10:05:00,60.5,60.52,60.34,60.42,139000.0,42.0091,42.023,41.898,41.9535,139000.0
2010-08-11 10:10:00,60.42,60.42,60.27,60.33,106500.0,41.9535,41.9535,41.8494,41.891,106500.0
2010-08-11 10:15:00,60.34,60.4,60.17,60.18,161300.0,41.898,41.9397,41.7799,41.7869,161300.0
2010-08-11 10:20:00,60.18,60.38,60.17,60.29,101000.0,41.7869,41.9258,41.7799,41.8633,101000.0
2010-08-11 10:25:00,60.29,60.35,60.22,60.25,38200.0,41.8633,41.9049,41.8147,41.8355,38200.0
2010-08-11 10:30:00,60.25,60.34,60.15,60.18,115500.0,41.8355,41.898,41.7661,41.7869,115500.0
2010-08-11 10:35:00,60.17,60.19,60.06,60.16,125500.0,41.7799,41.7938,41.7036,41.773,125500.0
2010-08-11 10:40:00,60.16,60.21,60.03,60.19,98900.0,41.773,41.8077,41.6827,41.7938,98900.0
2010-08-11 10:45:00,60.18,60.18,59.91,59.99,697200.0,41.7869,41.7869,41.5994,41.655,697200.0
2010-08-11 10:50:00,59.97,60.02,59.9,59.9,592200.0,41.6411,41.6758,41.5925,41.5925,592200.0
2010-08-11 10:55:00,59.9,60.02,59.83,59.97,88000.0,41.5925,41.6758,41.5439,41.6411,88000.0
2010-08-11 11:00:00,59.96,60.0,59.88,59.91,93000.0,41.6341,41.6619,41.5786,41.5994,93000.0
2010-08-11 11:05:00,59.91,59.94,59.85,59.85,106400.0,41.5994,41.6202,41.5578,41.5578,106400.0
2010-08-11 11:10:00,59.85,59.9,59.73,59.8,305600.0,41.5578,41.5925,41.4744,41.523,305600.0
2010-08-11 11:15:00,59.8,59.95,59.7,59.74,82500.0,41.523,41.6272,41.4536,41.4814,82500.0
2010-08-11 11:20:00,59.75,59.89,59.66,59.81,190500.0,41.4883,41.5855,41.4258,41.53,190500.0
2010-08-11 11:25:00,59.8,60.03,59.71,59.98,214400.0,41.523,41.6827,41.4605,41.648,214400.0
2010-08-11 11:30:00,59.98,60.04,59.95,60.02,77800.0,41.648,41.6897,41.6272,41.6758,77800.0
2010-08-11 11:35:00,60.03,60.05,59.97,60.04,29500.0,41.6827,41.6966,41.6411,41.6897,29500.0
2010-08-11 11:40:00,60.04,60.07,59.97,59.99,34500.0,41.6897,41.7105,41.6411,41.655,34500.0
2010-08-11 11:45:00,59.99,60.1,59.91,60.09,46800.0,41.655,41.7313,41.5994,41.7244,46800.0
2010-08-11 11:50:00,60.08,60.11,60.0,60.01,47100.0,41.7175,41.7383,41.6619,41.6688,47100.0
2010-08-11 11:55:00,60.0,60.07,59.98,60.0,21000.0,41.6619,41.7105,41.648,41.6619,21000.0
2010-08-11 12:00:00,59.99,60.02,59.94,59.95,49300.0,41.655,41.6758,41.6202,41.6272,49300.0
2010-08-11 12:05:00,59.94,60.02,59.91,60.01,61500.0,41.6202,41.6758,41.5994,41.6688,61500.0
2010-08-11 12:10:00,60.01,60.08,60.0,60.07,50200.0,41.6688,41.7175,41.6619,41.7105,50200.0
2010-08-11 12:15:00,60.07,60.1,59.96,59.96,41200.0,41.7105,41.7313,41.6341,41.6341,41200.0
2010-08-11 12:20:00,59.95,60.03,59.94,60.0,57900.0,41.6272,41.6827,41.6202,41.6619,57900.0
2010-08-11 12:25:00,60.0,60.0,59.9,59.9,49900.0,41.6619,41.6619,41.5925,41.5925,49900.0
2010-08-11 12:30:00,59.9,59.94,59.86,59.86,43700.0,41.5925,41.6202,41.5647,41.5647,43700.0
2010-08-11 12:35:00,59.86,59.9,59.81,59.84,52500.0,41.5647,41.5925,41.53,41.5508,52500.0
2010-08-11 12:40:00,59.83,59.85,59.74,59.75,64400.0,41.5439,41.5578,41.4814,41.4883,64400.0
2010-08-11 12:45:00,59.75,59.76,59.67,59.68,50700.0,41.4883,41.4953,41.4328,41.4397,50700.0
2010-08-11 12:50:00,59.68,59.75,59.63,59.67,39100.0,41.4397,41.4883,41.405,41.4328,39100.0
2010-08-11 12:55:00,59.67,59.76,59.67,59.74,39600.0,41.4328,41.4953,41.4328,41.4814,39600.0
2010-08-11 13:00:00,59.74,59.83,59.73,59.83,39800.0,41.4814,41.5439,41.4744,41.5439,39800.0
2010-08-11 13:05:00,59.84,59.99,59.83,59.94,68600.0,41.5508,41.655,41.5439,41.6202,68600.0
2010-08-11 13:10:00,59.93,59.96,59.89,59.91,29600.0,41.6133,41.6341,41.5855,41.5994,29600.0
2010-08-11 13:15:00,59.9,60.07,59.9,60.07,62600.0,41.5925,41.7105,41.5925,41.7105,62600.0
2010-08-11 13:20:00,60.07,60.07,59.94,59.96,45400.0,41.7105,41.7105,41.6202,41.6341,45400.0
2010-08-11 13:25:00,59.96,60.07,59.96,60.05,43300.0,41.6341,41.7105,41.6341,41.6966,43300.0
2010-08-11 13:30:00,60.05,60.06,59.99,60.02,31100.0,41.6966,41.7036,41.655,41.6758,31100.0
2010-08-11 13:35:00,60.01,60.01,59.94,59.96,30900.0,41.6688,41.6688,41.6202,41.6341,30900.0
2010-08-11 13:40:00,59.97,60.04,59.95,59.98,27200.0,41.6411,41.6897,41.6272,41.648,27200.0
2010-08-11 13:45:00,59.98,59.99,59.89,59.97,82000.0,41.648,41.655,41.5855,41.6411,82000.0
2010-08-11 13:50:00,59.97,60.0,59.92,59.95,52600.0,41.6411,41.6619,41.6064,41.6272,52600.0
2010-08-11 13:55:00,59.95,60.05,59.94,60.0,56800.0,41.6272,41.6966,41.6202,41.6619,56800.0
2010-08-11 14:00:00,59.99,60.18,59.99,60.11,125800.0,41.655,41.7869,41.655,41.7383,125800.0
2010-08-11 14:05:00,60.11,60.11,60.01,60.04,38800.0,41.7383,41.7383,41.6688,41.6897,38800.0
2010-08-11 14:10:00,60.05,60.09,59.98,60.07,37500.0,41.6966,41.7244,41.648,41.7105,37500.0
2010-08-11 14:15:00,60.06,60.09,60.01,60.08,39400.0,41.7036,41.7244,41.6688,41.7175,39400.0
2010-08-11 14:20:00,60.08,60.15,60.03,60.06,34400.0,41.7175,41.7661,41.6827,41.7036,34400.0
2010-08-11 14:25:00,60.06,60.18,60.05,60.12,55700.0,41.7036,41.7869,41.6966,41.7452,55700.0
2010-08-11 14:30:00,60.13,60.16,60.09,60.16,44500.0,41.7522,41.773,41.7244,41.773,44500.0
2010-08-11 14:35:00,60.15,60.15,60.01,60.05,56000.0,41.7661,41.7661,41.6688,41.6966,56000.0
2010-08-11 14:40:00,60.06,60.1,59.99,60.02,52600.0,41.7036,41.7313,41.655,41.6758,52600.0
2010-08-11 14:45:00,60.01,60.02,59.94,59.99,55700.0,41.6688,41.6758,41.6202,41.655,55700.0
2010-08-11 14:50:00,59.99,59.99,59.76,59.8,104700.0,41.655,41.655,41.4953,41.523,104700.0
2010-08-11 14:55:00,59.81,59.95,59.81,59.92,35700.0,41.53,41.6272,41.53,41.6064,35700.0
2010-08-11 15:00:00,59.94,59.99,59.88,59.99,63100.0,41.6202,41.655,41.5786,41.655,63100.0
2010-08-11 15:05:00,59.99,60.0,59.88,59.94,80500.0,41.655,41.6619,41.5786,41.6202,80500.0
2010-08-11 15:10:00,59.94,59.99,59.89,59.94,88600.0,41.6202,41.655,41.5855,41.6202,88600.0
2010-08-11 15:15:00,59.94,59.95,59.79,59.84,106200.0,41.6202,41.6272,41.5161,41.5508,106200.0
2010-08-11 15:20:00,59.83,59.95,59.8,59.82,92000.0,41.5439,41.6272,41.523,41.5369,92000.0
2010-08-11 15:25:00,59.82,59.97,59.82,59.93,104100.0,41.5369,41.6411,41.5369,41.6133,104100.0
2010-08-11 15:30:00,59.93,60.11,59.93,60.1,182500.0,41.6133,41.7383,41.6133,41.7313,182500.0
2010-08-11 15:35:00,60.1,60.12,59.97,60.06,194000.0,41.7313,41.7452,41.6411,41.7036,194000.0
2010-08-11 15:40:00,60.07,60.1,59.95,59.97,179100.0,41.7105,41.7313,41.6272,41.6411,179100.0
2010-08-11 15:45:00,59.99,60.11,59.99,60.06,272700.0,41.655,41.7383,41.655,41.7036,272700.0
2010-08-11 15:50:00,60.06,60.12,60.01,60.11,271400.0,41.7036,41.7452,41.6688,41.7383,271400.0
2010-08-11 15:55:00,60.11,60.23,60.07,60.15,520200.0,41.7383,41.8216,41.7105,41.7661,520200.0
2010-08-12 09:30:00,58.73,59.31,58.63,59.24,219700.0,40.7801,41.1828,40.7106,41.1342,219700.0
2010-08-12 09:35:00,59.26,59.33,58.69,58.81,195800.0,41.1481,41.1967,40.7523,40.8356,195800.0
2010-08-12 09:40:00,58.82,59.07,58.73,58.74,164600.0,40.8426,41.0161,40.7801,40.787,164600.0
2010-08-12 09:45:00,58.73,59.16,58.72,58.97,189300.0,40.7801,41.0786,40.7731,40.9467,189300.0
2010-08-12 09:50:00,58.98,59.08,58.8,58.94,438100.0,40.9537,41.0231,40.8287,40.9259,438100.0
2010-08-12 09:55:00,58.93,59.25,58.9,59.15,316700.0,40.9189,41.1411,40.8981,41.0717,316700.0
2010-08-12 10:00:00,59.15,59.36,59.12,59.24,112600.0,41.0717,41.2175,41.0509,41.1342,112600.0
2010-08-12 10:05:00,59.25,59.67,59.2,59.62,150200.0,41.1411,41.4328,41.1064,41.398,150200.0
2010-08-12 10:10:00,59.62,59.69,59.58,59.66,142300.0,41.398,41.4467,41.3703,41.4258,142300.0
2010-08-12 10:15:00,59.67,59.76,59.45,59.46,154500.0,41.4328,41.4953,41.28,41.2869,154500.0
2010-08-12 10:20:00,59.46,59.49,59.35,59.48,144300.0,41.2869,41.3078,41.2106,41.3008,144300.0
2010-08-12 10:25:00,59.48,59.49,59.2,59.2,274800.0,41.3008,41.3078,41.1064,41.1064,274800.0
2010-08-12 10:30:00,59.2,59.35,59.15,59.33,69700.0,41.1064,41.2106,41.0717,41.1967,69700.0
2010-08-12 10:35:00,59.33,59.45,59.27,59.4,47000.0,41.1967,41.28,41.155,41.2453,47000.0
2010-08-12 10:40:00,59.42,59.6,59.38,59.6,38900.0,41.2592,41.3842,41.2314,41.3842,38900.0
2010-08-12 10:45:00,59.59,59.67,59.53,59.61,57600.0,41.3772,41.4328,41.3356,41.3911,57600.0
2010-08-12 10:50:00,59.59,59.7,59.49,59.65,65900.0,41.3772,41.4536,41.3078,41.4189,65900.0
2010-08-12 10:55:00,59.66,59.7,59.49,59.54,300700.0,41.4258,41.4536,41.3078,41.3425,300700.0
2010-08-12 11:00:00,59.53,59.58,59.39,59.42,49500.0,41.3356,41.3703,41.2383,41.2592,49500.0
2010-08-12 11:05:00,59.41,59.49,59.34,59.34,66200.0,41.2522,41.3078,41.2036,41.2036,66200.0
2010-08-12 11:10:00,59.35,59.46,59.28,59.45,57200.0,41.2106,41.2869,41.162,41.28,57200.0
2010-08-12 11:15:00,59.44,59.6,59.44,59.59,35500.0,41.2731,41.3842,41.2731,41.3772,35500.0
2010-08-12 11:20:00,59.6,59.71,59.55,59.66,44200.0,41.3842,41.4605,41.3494,41.4258,44200.0
2010-08-12 11:25:00,59.66,59.82,59.63,59.8,32600.0,41.4258,41.5369,41.405,41.523,32600.0
2010-08-12 11:30:00,59.81,59.88,59.77,59.81,62800.0,41.53,41.5786,41.5022,41.53,62800.0
2010-08-12 11:35:00,59.82,59.85,59.78,59.83,56200.0,41.5369,41.5578,41.5091,41.5439,56200.0
2010-08-12 11:40:00,59.84,59.84,59.71,59.72,45400.0,41.5508,41.5508,41.4605,41.4675,45400.0
2010-08-12 11:45:00,59.71,59.89,59.71,59.77,15000.0,41.4605,41.5855,41.4605,41.5022,15000.0
2010-08-12 11:50:00,59.77,59.83,59.71,59.79,14800.0,41.5022,41.5439,41.4605,41.5161,14800.0
2010-08-12 11:55:00,59.78,59.78,59.63,59.63,33100.0,41.5091,41.5091,41.405,41.405,33100.0
2010-08-12 12:00:00,59.63,59.63,59.48,59.5,86800.0,41.405,41.405,41.3008,41.3147,86800.0
2010-08-12 12:05:00,59.49,59.57,59.49,59.5,31300.0,41.3078,41.3633,41.3078,41.3147,31300.0
2010-08-12 12:10:00,59.5,59.58,59.48,59.53,218600.0,41.3147,41.3703,41.3008,41.3356,218600.0
2010-08-12 12:15:00,59.52,59.61,59.5,59.52,26900.0,41.3286,41.3911,41.3147,41.3286,26900.0
2010-08-12 12:20:00,59.52,59.54,59.42,59.52,46700.0,41.3286,41.3425,41.2592,41.3286,46700.0
2010-08-12 12:25:00,59.53,59.54,59.36,59.37,52600.0,41.3356,41.3425,41.2175,41.2245,52600.0
2010-08-12 12:30:00,59.37,59.51,59.36,59.5,24200.0,41.2245,41.3217,41.2175,41.3147,24200.0
2010-08-12 12:35:00,59.5,59.51,59.35,59.5,74800.0,41.3147,41.3217,41.2106,41.3147,74800.0
2010-08-12 12:40:00,59.49,59.52,59.41,59.5,35400.0,41.3078,41.3286,41.2522,41.3147,35400.0
2010-08-12 12:45:00,59.5,59.58,59.45,59.47,60700.0,41.3147,41.3703,41.28,41.2939,60700.0
2010-08-12 12:50:00,59.47,59.49,59.4,59.47,37800.0,41.2939,41.3078,41.2453,41.2939,37800.0
2010-08-12 12:55:00,59.47,59.6,59.42,59.49,61900.0,41.2939,41.3842,41.2592,41.3078,61900.0
2010-08-12 13:00:00,59.5,59.57,59.49,59.49,32800.0,41.3147,41.3633,41.3078,41.3078,32800.0
2010-08-12 13:05:00,59.48,59.5,59.37,59.37,54200.0,41.3008,41.3147,41.2245,41.2245,54200.0
2010-08-12 13:10:00,59.37,59.43,59.35,59.41,62400.0,41.2245,41.2661,41.2106,41.2522,62400.0
2010-08-12 13:15:00,59.4,59.46,59.38,59.44,42800.0,41.2453,41.2869,41.2314,41.2731,42800.0
2010-08-12 13:20:00,59.45,59.46,59.29,59.33,65600.0,41.28,41.2869,41.1689,41.1967,65600.0
2010-08-12 13:25:00,59.34,59.35,59.19,59.25,71300.0,41.2036,41.2106,41.0995,41.1411,71300.0
2010-08-12 13:30:00,59.26,59.33,59.16,59.2,67000.0,41.1481,41.1967,41.0786,41.1064,67000.0
2010-08-12 13:35:00,59.19,59.24,59.19,59.21,20500.0,41.0995,41.1342,41.0995,41.1134,20500.0
2010-08-12 13:40:00,59.22,59.22,59.07,59.09,53200.0,41.1203,41.1203,41.0161,41.03,53200.0
2010-08-12 13:45:00,59.09,59.11,59.0,59.01,96500.0,41.03,41.0439,40.9675,40.9745,96500.0
2010-08-12 13:50:00,59.0,59.02,58.91,58.93,76800.0,40.9675,40.9814,40.905,40.9189,76800.0
2010-08-12 13:55:00,58.93,58.99,58.9,58.93,43500.0,40.9189,40.9606,40.8981,40.9189,43500.0
2010-08-12 14:00:00,58.92,59.03,58.91,58.93,48800.0,40.912,40.9884,40.905,40.9189,48800.0
2010-08-12 14:05:00,58.95,59.16,58.95,59.15,42900.0,40.9328,41.0786,40.9328,41.0717,42900.0
2010-08-12 14:10:00,59.15,59.19,59.09,59.1,43200.0,41.0717,41.0995,41.03,41.037,43200.0
2010-08-12 14:15:00,59.1,59.14,59.03,59.04,25700.0,41.037,41.0648,40.9884,40.9953,25700.0
2010-08-12 14:20:00,59.05,59.08,58.97,59.02,52100.0,41.0023,41.0231,40.9467,40.9814,52100.0
2010-08-12 14:25:00,59.03,59.08,58.96,59.01,55700.0,40.9884,41.0231,40.9398,40.9745,55700.0
2010-08-12 14:30:00,59.0,59.08,58.97,59.0,39900.0,40.9675,41.0231,40.9467,40.9675,39900.0
2010-08-12 14:35:00,59.0,59.01,58.87,58.95,73700.0,40.9675,40.9745,40.8773,40.9328,73700.0
2010-08-12 14:40:00,58.95,59.01,58.89,58.96,78800.0,40.9328,40.9745,40.8912,40.9398,78800.0
2010-08-12 14:45:00,58.95,58.97,58.91,58.96,59100.0,40.9328,40.9467,40.905,40.9398,59100.0
2010-08-12 14:50:00,58.97,59.11,58.9,59.08,56700.0,40.9467,41.0439,40.8981,41.0231,56700.0
2010-08-12 14:55:00,59.09,59.1,59.02,59.04,37700.0,41.03,41.037,40.9814,40.9953,37700.0
2010-08-12 15:00:00,59.05,59.29,59.01,59.28,79400.0,41.0023,41.1689,40.9745,41.162,79400.0
2010-08-12 15:05:00,59.27,59.34,59.19,59.34,67800.0,41.155,41.2036,41.0995,41.2036,67800.0
2010-08-12 15:10:00,59.34,59.44,59.33,59.37,96800.0,41.2036,41.2731,41.1967,41.2245,96800.0
2010-08-12 15:15:00,59.36,59.42,59.25,59.25,62500.0,41.2175,41.2592,41.1411,41.1411,62500.0
2010-08-12 15:20:00,59.26,59.39,59.25,59.31,53000.0,41.1481,41.2383,41.1411,41.1828,53000.0
2010-08-12 15:25:00,59.3,59.33,59.24,59.3,74900.0,41.1758,41.1967,41.1342,41.1758,74900.0
2010-08-12 15:30:00,59.29,59.44,59.28,59.44,109700.0,41.1689,41.2731,41.162,41.2731,109700.0
2010-08-12 15:35:00,59.43,59.44,59.28,59.31,74900.0,41.2661,41.2731,41.162,41.1828,74900.0
2010-08-12 15:40:00,59.31,59.32,59.05,59.25,147600.0,41.1828,41.1897,41.0023,41.1411,147600.0
2010-08-12 15:45:00,59.25,59.36,59.18,59.34,153200.0,41.1411,41.2175,41.0925,41.2036,153200.0
2010-08-12 15:50:00,59.34,59.37,59.2,59.3,193000.0,41.2036,41.2245,41.1064,41.1758,193000.0
2010-08-12 15:55:00,59.3,59.35,59.24,59.25,427600.0,41.1758,41.2106,41.1342,41.1411,427600.0
2010-08-13 09:30:00,59.0,59.55,58.91,59.54,145800.0,40.9675,41.3494,40.905,41.3425,145800.0
2010-08-13 09:35:00,59.53,59.84,59.45,59.45,67900.0,41.3356,41.5508,41.28,41.28,67900.0
2010-08-13 09:40:00,59.45,59.79,59.39,59.52,112900.0,41.28,41.5161,41.2383,41.3286,112900.0
2010-08-13 09:45:00,59.54,59.67,59.34,59.42,66300.0,41.3425,41.4328,41.2036,41.2592,66300.0
2010-08-13 09:50:00,59.43,59.44,59.17,59.33,103100.0,41.2661,41.2731,41.0856,41.1967,103100.0
2010-08-13 09:55:00,59.31,59.74,59.28,59.66,256900.0,41.1828,41.4814,41.162,41.4258,256900.0
2010-08-13 10:00:00,59.64,59.68,59.44,59.59,53600.0,41.4119,41.4397,41.2731,41.3772,53600.0
2010-08-13 10:05:00,59.62,59.62,59.47,59.49,58600.0,41.398,41.398,41.2939,41.3078,58600.0
2010-08-13 10:10:00,59.48,59.52,59.34,59.41,42000.0,41.3008,41.3286,41.2036,41.2522,42000.0
2010-08-13 10:15:00,59.43,59.53,59.35,59.35,126200.0,41.2661,41.3356,41.2106,41.2106,126200.0
2010-08-13 10:20:00,59.35,59.36,59.22,59.25,50900.0,41.2106,41.2175,41.1203,41.1411,50900.0
2010-08-13 10:25:00,59.24,59.28,59.11,59.26,42400.0,41.1342,41.162,41.0439,41.1481,42400.0
2010-08-13 10:30:00,59.27,59.31,59.17,59.18,61400.0,41.155,41.1828,41.0856,41.0925,61400.0
2010-08-13 10:35:00,59.2,59.39,59.18,59.39,78300.0,41.1064,41.2383,41.0925,41.2383,78300.0
2010-08-13 10:40:00,59.39,59.39,59.19,59.27,67400.0,41.2383,41.2383,41.0995,41.155,67400.0
2010-08-13 10:45:00,59.27,59.28,59.06,59.06,87000.0,41.155,41.162,41.0092,41.0092,87000.0
2010-08-13 10:50:00,59.07,59.12,58.97,59.02,121000.0,41.0161,41.0509,40.9467,40.9814,121000.0
2010-08-13 10:55:00,59.02,59.12,59.0,59.05,70700.0,40.9814,41.0509,40.9675,41.0023,70700.0
2010-08-13 11:00:00,59.05,59.15,59.01,59.1,45500.0,41.0023,41.0717,40.9745,41.037,45500.0
2010-08-13 11:05:00,59.09,59.23,59.09,59.22,43000.0,41.03,41.1272,41.03,41.1203,43000.0
2010-08-13 11:10:00,59.2,59.2,59.07,59.1,46700.0,41.1064,41.1064,41.0161,41.037,46700.0
2010-08-13 11:15:00,59.12,59.19,59.07,59.09,26300.0,41.0509,41.0995,41.0161,41.03,26300.0
2010-08-13 11:20:00,59.1,59.14,59.02,59.08,34000.0,41.037,41.0648,40.9814,41.0231,34000.0
2010-08-13 11:25:00,59.08,59.15,59.03,59.08,31100.0,41.0231,41.0717,40.9884,41.0231,31100.0
2010-08-13 11:30:00,59.08,59.12,58.96,58.98,37300.0,41.0231,41.0509,40.9398,40.9537,37300.0
2010-08-13 11:35:00,59.01,59.01,58.85,58.9,70800.0,40.9745,40.9745,40.8634,40.8981,70800.0
2010-08-13 11:40:00,58.89,59.01,58.88,59.0,30900.0,40.8912,40.9745,40.8842,40.9675,30900.0
2010-08-13 11:45:00,59.0,59.03,58.91,59.01,39700.0,40.9675,40.9884,40.905,40.9745,39700.0
2010-08-13 11:50:00,59.01,59.03,58.92,58.97,29200.0,40.9745,40.9884,40.912,40.9467,29200.0
2010-08-13 11:55:00,58.98,59.06,58.96,59.04,27000.0,40.9537,41.0092,40.9398,40.9953,27000.0
2010-08-13 12:00:00,59.05,59.11,59.02,59.08,31100.0,41.0023,41.0439,40.9814,41.0231,31100.0
2010-08-13 12:05:00,59.08,59.16,59.08,59.14,36300.0,41.0231,41.0786,41.0231,41.0648,36300.0
2010-08-13 12:10:00,59.15,59.19,59.08,59.09,30300.0,41.0717,41.0995,41.0231,41.03,30300.0
2010-08-13 12:15:00,59.08,59.14,59.06,59.11,22600.0,41.0231,41.0648,41.0092,41.0439,22600.0
2010-08-13 12:20:00,59.1,59.18,59.07,59.13,19500.0,41.037,41.0925,41.0161,41.0578,19500.0
2010-08-13 12:25:00,59.12,59.19,59.08,59.18,19200.0,41.0509,41.0995,41.0231,41.0925,19200.0
2010-08-13 12:30:00,59.19,59.19,59.1,59.14,18400.0,41.0995,41.0995,41.037,41.0648,18400.0
2010-08-13 12:35:00,59.15,59.19,59.1,59.13,31900.0,41.0717,41.0995,41.037,41.0578,31900.0
2010-08-13 12:40:00,59.12,59.17,59.11,59.13,20300.0,41.0509,41.0856,41.0439,41.0578,20300.0
2010-08-13 12:45:00,59.13,59.2,59.07,59.19,23900.0,41.0578,41.1064,41.0161,41.0995,23900.0
2010-08-13 12:50:00,59.19,59.21,59.13,59.18,28800.0,41.0995,41.1134,41.0578,41.0925,28800.0
2010-08-13 12:55:00,59.19,59.2,59.04,59.05,103800.0,41.0995,41.1064,40.9953,41.0023,103800.0
2010-08-13 13:00:00,59.05,59.11,59.02,59.1,45400.0,41.0023,41.0439,40.9814,41.037,45400.0
2010-08-13 13:05:00,59.08,59.11,59.01,59.02,19500.0,41.0231,41.0439,40.9745,40.9814,19500.0
2010-08-13 13:10:00,59.03,59.13,59.02,59.13,39000.0,40.9884,41.0578,40.9814,41.0578,39000.0
2010-08-13 13:15:00,59.13,59.19,59.08,59.16,12400.0,41.0578,41.0995,41.0231,41.0786,12400.0
2010-08-13 13:20:00,59.17,59.17,59.03,59.04,32800.0,41.0856,41.0856,40.9884,40.9953,32800.0
2010-08-13 13:25:00,59.04,59.11,59.01,59.1,33300.0,40.9953,41.0439,40.9745,41.037,33300.0
2010-08-13 13:30:00,59.12,59.12,59.03,59.03,17800.0,41.0509,41.0509,40.9884,40.9884,17800.0
2010-08-13 13:35:00,59.04,59.06,58.95,58.98,92000.0,40.9953,41.0092,40.9328,40.9537,92000.0
2010-08-13 13:40:00,58.98,59.01,58.95,58.97,128600.0,40.9537,40.9745,40.9328,40.9467,128600.0
2010-08-13 13:45:00,58.96,58.99,58.93,58.97,40600.0,40.9398,40.9606,40.9189,40.9467,40600.0
2010-08-13 13:50:00,58.96,59.03,58.96,59.0,40300.0,40.9398,40.9884,40.9398,40.9675,40300.0
2010-08-13 13:55:00,59.0,59.01,58.91,58.93,23600.0,40.9675,40.9745,40.905,40.9189,23600.0
2010-08-13 14:00:00,58.93,58.98,58.9,58.94,46200.0,40.9189,40.9537,40.8981,40.9259,46200.0
2010-08-13 14:05:00,58.94,58.95,58.9,58.92,23200.0,40.9259,40.9328,40.8981,40.912,23200.0
2010-08-13 14:10:00,58.92,58.93,58.86,58.86,28600.0,40.912,40.9189,40.8703,40.8703,28600.0
2010-08-13 14:15:00,58.87,58.92,58.87,58.89,35000.0,40.8773,40.912,40.8773,40.8912,35000.0
2010-08-13 14:20:00,58.89,58.9,58.8,58.86,50400.0,40.8912,40.8981,40.8287,40.8703,50400.0
2010-08-13 14:25:00,58.87,58.92,58.84,58.91,29300.0,40.8773,40.912,40.8564,40.905,29300.0
2010-08-13 14:30:00,58.91,58.96,58.84,58.85,55600.0,40.905,40.9398,40.8564,40.8634,55600.0
2010-08-13 14:35:00,58.84,58.85,58.75,58.78,88900.0,40.8564,40.8634,40.7939,40.8148,88900.0
2010-08-13 14:40:00,58.8,58.86,58.78,58.86,37000.0,40.8287,40.8703,40.8148,40.8703,37000.0
2010-08-13 14:45:00,58.85,58.86,58.76,58.78,78600.0,40.8634,40.8703,40.8009,40.8148,78600.0
2010-08-13 14:50:00,58.77,58.82,58.72,58.79,52600.0,40.8078,40.8426,40.7731,40.8217,52600.0
2010-08-13 14:55:00,58.79,58.82,58.72,58.77,49000.0,40.8217,40.8426,40.7731,40.8078,49000.0
2010-08-13 15:00:00,58.78,58.86,58.73,58.85,57400.0,40.8148,40.8703,40.7801,40.8634,57400.0
2010-08-13 15:05:00,58.85,58.89,58.78,58.89,62700.0,40.8634,40.8912,40.8148,40.8912,62700.0
2010-08-13 15:10:00,58.88,58.91,58.82,58.88,66600.0,40.8842,40.905,40.8426,40.8842,66600.0
2010-08-13 15:15:00,58.87,58.93,58.84,58.92,49800.0,40.8773,40.9189,40.8564,40.912,49800.0
2010-08-13 15:20:00,58.92,59.0,58.9,58.95,69400.0,40.912,40.9675,40.8981,40.9328,69400.0
2010-08-13 15:25:00,58.94,58.98,58.86,58.89,64600.0,40.9259,40.9537,40.8703,40.8912,64600.0
2010-08-13 15:30:00,58.88,59.01,58.84,58.99,99900.0,40.8842,40.9745,40.8564,40.9606,99900.0
2010-08-13 15:35:00,58.98,58.99,58.88,58.97,93500.0,40.9537,40.9606,40.8842,40.9467,93500.0
2010-08-13 15:40:00,58.97,59.01,58.86,58.86,94800.0,40.9467,40.9745,40.8703,40.8703,94800.0
2010-08-13 15:45:00,58.88,58.89,58.75,58.78,205700.0,40.8842,40.8912,40.7939,40.8148,205700.0
2010-08-13 15:50:00,58.78,58.92,58.74,58.87,187800.0,40.8148,40.912,40.787,40.8773,187800.0
2010-08-13 15:55:00,58.87,58.89,58.76,58.79,329600.0,40.8773,40.8912,40.8009,40.8217,329600.0
2010-08-16 09:30:00,58.51,58.75,58.4,58.73,234500.0,40.6273,40.7939,40.5509,40.7801,234500.0
2010-08-16 09:35:00,58.75,59.16,58.72,59.15,398700.0,40.7939,41.0786,40.7731,41.0717,398700.0
2010-08-16 09:40:00,59.15,59.36,59.01,59.08,199000.0,41.0717,41.2175,40.9745,41.0231,199000.0
2010-08-16 09:45:00,59.07,59.3,59.06,59.07,96700.0,41.0161,41.1758,41.0092,41.0161,96700.0
2010-08-16 09:50:00,59.07,59.15,58.97,59.08,80300.0,41.0161,41.0717,40.9467,41.0231,80300.0
2010-08-16 09:55:00,59.07,59.07,58.9,58.94,129400.0,41.0161,41.0161,40.8981,40.9259,129400.0
2010-08-16 10:00:00,58.94,59.11,58.87,59.08,136100.0,40.9259,41.0439,40.8773,41.0231,136100.0
2010-08-16 10:05:00,59.07,59.32,59.06,59.23,144300.0,41.0161,41.1897,41.0092,41.1272,144300.0
2010-08-16 10:10:00,59.25,59.39,59.22,59.34,100600.0,41.1411,41.2383,41.1203,41.2036,100600.0
2010-08-16 10:15:00,59.33,59.57,59.33,59.55,155200.0,41.1967,41.3633,41.1967,41.3494,155200.0
2010-08-16 10:20:00,59.55,59.65,59.49,59.49,94300.0,41.3494,41.4189,41.3078,41.3078,94300.0
2010-08-16 10:25:00,59.49,59.52,59.4,59.47,100700.0,41.3078,41.3286,41.2453,41.2939,100700.0
2010-08-16 10:30:00,59.47,59.49,59.41,59.47,56100.0,41.2939,41.3078,41.2522,41.2939,56100.0
2010-08-16 10:35:00,59.47,59.56,59.41,59.53,60600.0,41.2939,41.3564,41.2522,41.3356,60600.0
2010-08-16 10:40:00,59.54,59.58,59.4,59.45,47900.0,41.3425,41.3703,41.2453,41.28,47900.0
2010-08-16 10:45:00,59.46,59.55,59.43,59.49,32900.0,41.2869,41.3494,41.2661,41.3078,32900.0
2010-08-16 10:50:00,59.48,59.49,59.37,59.41,39100.0,41.3008,41.3078,41.2245,41.2522,39100.0
2010-08-16 10:55:00,59.4,59.55,59.36,59.51,35400.0,41.2453,41.3494,41.2175,41.3217,35400.0
2010-08-16 11:00:00,59.5,59.51,59.33,59.34,84800.0,41.3147,41.3217,41.1967,41.2036,84800.0
2010-08-16 11:05:00,59.33,59.45,59.31,59.34,75400.0,41.1967,41.28,41.1828,41.2036,75400.0
2010-08-16 11:10:00,59.35,59.41,59.34,59.4,34700.0,41.2106,41.2522,41.2036,41.2453,34700.0
2010-08-16 11:15:00,59.4,59.41,59.3,59.35,39800.0,41.2453,41.2522,41.1758,41.2106,39800.0
2010-08-16 11:20:00,59.35,59.37,59.28,59.28,43700.0,41.2106,41.2245,41.162,41.162,43700.0
2010-08-16 11:25:00,59.28,59.34,59.26,59.29,35900.0,41.162,41.2036,41.1481,41.1689,35900.0
2010-08-16 11:30:00,59.3,59.46,59.28,59.42,51200.0,41.1758,41.2869,41.162,41.2592,51200.0
2010-08-16 11:35:00,59.42,59.55,59.42,59.52,26100.0,41.2592,41.3494,41.2592,41.3286,26100.0
2010-08-16 11:40:00,59.51,59.56,59.48,59.48,49500.0,41.3217,41.3564,41.3008,41.3008,49500.0
2010-08-16 11:45:00,59.49,59.5,59.43,59.47,49600.0,41.3078,41.3147,41.2661,41.2939,49600.0
2010-08-16 11:50:00,59.46,59.53,59.45,59.51,38300.0,41.2869,41.3356,41.28,41.3217,38300.0
2010-08-16 11:55:00,59.51,59.55,59.46,59.46,39700.0,41.3217,41.3494,41.2869,41.2869,39700.0
2010-08-16 12:00:00,59.47,59.56,59.44,59.55,53600.0,41.2939,41.3564,41.2731,41.3494,53600.0
2010-08-16 12:05:00,59.55,59.59,59.51,59.56,43300.0,41.3494,41.3772,41.3217,41.3564,43300.0
2010-08-16 12:10:00,59.56,59.57,59.49,59.52,34500.0,41.3564,41.3633,41.3078,41.3286,34500.0
2010-08-16 12:15:00,59.52,59.59,59.49,59.58,36600.0,41.3286,41.3772,41.3078,41.3703,36600.0
2010-08-16 12:20:00,59.59,59.63,59.56,59.63,40800.0,41.3772,41.405,41.3564,41.405,40800.0
2010-08-16 12:25:00,59.62,59.7,59.57,59.7,38700.0,41.398,41.4536,41.3633,41.4536,38700.0
2010-08-16 12:30:00,59.71,59.72,59.62,59.68,34100.0,41.4605,41.4675,41.398,41.4397,34100.0
2010-08-16 12:35:00,59.68,59.75,59.67,59.7,66400.0,41.4397,41.4883,41.4328,41.4536,66400.0
2010-08-16 12:40:00,59.69,59.69,59.61,59.64,52100.0,41.4467,41.4467,41.3911,41.4119,52100.0
2010-08-16 12:45:00,59.65,59.7,59.61,59.62,43400.0,41.4189,41.4536,41.3911,41.398,43400.0
2010-08-16 12:50:00,59.62,59.66,59.58,59.64,82400.0,41.398,41.4258,41.3703,41.4119,82400.0
2010-08-16 12:55:00,59.64,59.71,59.6,59.71,95200.0,41.4119,41.4605,41.3842,41.4605,95200.0
2010-08-16 13:00:00,59.71,59.72,59.64,59.65,59100.0,41.4605,41.4675,41.4119,41.4189,59100.0
2010-08-16 13:05:00,59.65,59.72,59.61,59.7,53900.0,41.4189,41.4675,41.3911,41.4536,53900.0
2010-08-16 13:10:00,59.7,59.73,59.68,59.7,47000.0,41.4536,41.4744,41.4397,41.4536,47000.0
2010-08-16 13:15:00,59.71,59.79,59.69,59.77,36400.0,41.4605,41.5161,41.4467,41.5022,36400.0
2010-08-16 13:20:00,59.77,59.78,59.68,59.75,32200.0,41.5022,41.5091,41.4397,41.4883,32200.0
2010-08-16 13:25:00,59.74,59.82,59.74,59.77,74000.0,41.4814,41.5369,41.4814,41.5022,74000.0
2010-08-16 13:30:00,59.76,59.83,59.76,59.77,47100.0,41.4953,41.5439,41.4953,41.5022,47100.0
2010-08-16 13:35:00,59.77,59.78,59.7,59.73,43100.0,41.5022,41.5091,41.4536,41.4744,43100.0
2010-08-16 13:40:00,59.72,59.75,59.68,59.68,18800.0,41.4675,41.4883,41.4397,41.4397,18800.0
2010-08-16 13:45:00,59.68,59.71,59.65,59.67,25100.0,41.4397,41.4605,41.4189,41.4328,25100.0
2010-08-16 13:50:00,59.67,59.67,59.59,59.6,42400.0,41.4328,41.4328,41.3772,41.3842,42400.0
2010-08-16 13:55:00,59.6,59.64,59.57,59.61,19100.0,41.3842,41.4119,41.3633,41.3911,19100.0
2010-08-16 14:00:00,59.61,59.69,59.6,59.64,66100.0,41.3911,41.4467,41.3842,41.4119,66100.0
2010-08-16 14:05:00,59.65,59.67,59.52,59.52,49300.0,41.4189,41.4328,41.3286,41.3286,49300.0
2010-08-16 14:10:00,59.52,59.52,59.4,59.48,71100.0,41.3286,41.3286,41.2453,41.3008,71100.0
2010-08-16 14:15:00,59.48,59.51,59.41,59.49,51300.0,41.3008,41.3217,41.2522,41.3078,51300.0
2010-08-16 14:20:00,59.5,59.53,59.46,59.51,43300.0,41.3147,41.3356,41.2869,41.3217,43300.0
2010-08-16 14:25:00,59.5,59.57,59.48,59.48,30700.0,41.3147,41.3633,41.3008,41.3008,30700.0
2010-08-16 14:30:00,59.49,59.54,59.42,59.43,38800.0,41.3078,41.3425,41.2592,41.2661,38800.0
2010-08-16 14:35:00,59.44,59.47,59.4,59.42,52900.0,41.2731,41.2939,41.2453,41.2592,52900.0
2010-08-16 14:40:00,59.42,59.44,59.35,59.38,70100.0,41.2592,41.2731,41.2106,41.2314,70100.0
2010-08-16 14:45:00,59.39,59.55,59.38,59.5,57700.0,41.2383,41.3494,41.2314,41.3147,57700.0
2010-08-16 14:50:00,59.49,59.49,59.22,59.27,92100.0,41.3078,41.3078,41.1203,41.155,92100.0
2010-08-16 14:55:00,59.27,59.31,59.21,59.24,62300.0,41.155,41.1828,41.1134,41.1342,62300.0
2010-08-16 15:00:00,59.23,59.4,59.21,59.27,79200.0,41.1272,41.2453,41.1134,41.155,79200.0
2010-08-16 15:05:00,59.28,59.37,59.25,59.35,35400.0,41.162,41.2245,41.1411,41.2106,35400.0
2010-08-16 15:10:00,59.33,59.33,59.21,59.21,43000.0,41.1967,41.1967,41.1134,41.1134,43000.0
2010-08-16 15:15:00,59.22,59.34,59.21,59.33,49000.0,41.1203,41.2036,41.1134,41.1967,49000.0
2010-08-16 15:20:00,59.33,59.34,59.19,59.27,88500.0,41.1967,41.2036,41.0995,41.155,88500.0
2010-08-16 15:25:00,59.27,59.35,59.22,59.31,100500.0,41.155,41.2106,41.1203,41.1828,100500.0
2010-08-16 15:30:00,59.3,59.36,59.25,59.28,61500.0,41.1758,41.2175,41.1411,41.162,61500.0
2010-08-16 15:35:00,59.28,59.46,59.26,59.35,97000.0,41.162,41.2869,41.1481,41.2106,97000.0
2010-08-16 15:40:00,59.35,59.49,59.32,59.49,101900.0,41.2106,41.3078,41.1897,41.3078,101900.0
2010-08-16 15:45:00,59.48,59.49,59.38,59.38,124500.0,41.3008,41.3078,41.2314,41.2314,124500.0
2010-08-16 15:50:00,59.38,59.4,59.33,59.39,115400.0,41.2314,41.2453,41.1967,41.2383,115400.0
2010-08-16 15:55:00,59.38,59.47,59.37,59.39,196900.0,41.2314,41.2939,41.2245,41.2383,196900.0
2010-08-17 09:30:00,60.0,60.15,59.74,59.78,145100.0,41.6619,41.7661,41.4814,41.5091,145100.0
2010-08-17 09:35:00,59.76,59.95,59.64,59.91,56700.0,41.4953,41.6272,41.4119,41.5994,56700.0
2010-08-17 09:40:00,59.91,59.95,59.68,59.94,83600.0,41.5994,41.6272,41.4397,41.6202,83600.0
2010-08-17 09:45:00,59.92,60.0,59.76,59.8,70700.0,41.6064,41.6619,41.4953,41.523,70700.0
2010-08-17 09:50:00,59.79,59.98,59.75,59.89,116200.0,41.5161,41.648,41.4883,41.5855,116200.0
2010-08-17 09:55:00,59.89,59.93,59.81,59.89,60800.0,41.5855,41.6133,41.53,41.5855,60800.0
2010-08-17 10:00:00,59.9,60.01,59.84,59.99,159300.0,41.5925,41.6688,41.5508,41.655,159300.0
2010-08-17 10:05:00,59.99,60.05,59.94,60.0,120100.0,41.655,41.6966,41.6202,41.6619,120100.0
2010-08-17 10:10:00,60.02,60.09,59.85,60.01,161800.0,41.6758,41.7244,41.5578,41.6688,161800.0
2010-08-17 10:15:00,59.99,59.99,59.84,59.91,80200.0,41.655,41.655,41.5508,41.5994,80200.0
2010-08-17 10:20:00,59.9,60.02,59.79,60.02,55700.0,41.5925,41.6758,41.5161,41.6758,55700.0
2010-08-17 10:25:00,60.03,60.06,59.88,59.92,77200.0,41.6827,41.7036,41.5786,41.6064,77200.0
2010-08-17 10:30:00,59.93,59.93,59.84,59.9,69800.0,41.6133,41.6133,41.5508,41.5925,69800.0
2010-08-17 10:35:00,59.89,59.9,59.76,59.89,59700.0,41.5855,41.5925,41.4953,41.5855,59700.0
2010-08-17 10:40:00,59.9,60.02,59.89,59.99,29000.0,41.5925,41.6758,41.5855,41.655,29000.0
2010-08-17 10:45:00,59.99,60.14,59.99,60.14,97300.0,41.655,41.7591,41.655,41.7591,97300.0
2010-08-17 10:50:00,60.13,60.29,60.13,60.26,89900.0,41.7522,41.8633,41.7522,41.8424,89900.0
2010-08-17 10:55:00,60.25,60.3,60.14,60.14,52500.0,41.8355,41.8702,41.7591,41.7591,52500.0
2010-08-17 11:00:00,60.14,60.35,60.14,60.35,111700.0,41.7591,41.9049,41.7591,41.9049,111700.0
2010-08-17 11:05:00,60.35,60.38,60.25,60.31,77800.0,41.9049,41.9258,41.8355,41.8772,77800.0
2010-08-17 11:10:00,60.3,60.37,60.26,60.36,55400.0,41.8702,41.9188,41.8424,41.9119,55400.0
2010-08-17 11:15:00,60.36,60.37,60.21,60.23,94500.0,41.9119,41.9188,41.8077,41.8216,94500.0
2010-08-17 11:20:00,60.23,60.3,60.19,60.3,33000.0,41.8216,41.8702,41.7938,41.8702,33000.0
2010-08-17 11:25:00,60.3,60.34,60.24,60.27,31100.0,41.8702,41.898,41.8286,41.8494,31100.0
2010-08-17 11:30:00,60.26,60.28,60.19,60.22,103600.0,41.8424,41.8563,41.7938,41.8147,103600.0
2010-08-17 11:35:00,60.22,60.39,60.21,60.39,111700.0,41.8147,41.9327,41.8077,41.9327,111700.0
2010-08-17 11:40:00,60.39,60.46,60.31,60.44,25900.0,41.9327,41.9813,41.8772,41.9674,25900.0
2010-08-17 11:45:00,60.45,60.49,60.42,60.44,40300.0,41.9744,42.0021,41.9535,41.9674,40300.0
2010-08-17 11:50:00,60.43,60.49,60.4,60.43,19100.0,41.9605,42.0021,41.9397,41.9605,19100.0
2010-08-17 11:55:00,60.44,60.48,60.4,60.44,21700.0,41.9674,41.9952,41.9397,41.9674,21700.0
2010-08-17 12:00:00,60.46,60.48,60.42,60.44,35600.0,41.9813,41.9952,41.9535,41.9674,35600.0
2010-08-17 12:05:00,60.43,60.48,60.42,60.45,27600.0,41.9605,41.9952,41.9535,41.9744,27600.0
2010-08-17 12:10:00,60.45,60.46,60.4,60.45,29000.0,41.9744,41.9813,41.9397,41.9744,29000.0
2010-08-17 12:15:00,60.44,60.54,60.44,60.47,140000.0,41.9674,42.0369,41.9674,41.9883,140000.0
2010-08-17 12:20:00,60.46,60.49,60.42,60.48,49100.0,41.9813,42.0021,41.9535,41.9952,49100.0
2010-08-17 12:25:00,60.48,60.58,60.48,60.58,48700.0,41.9952,42.0646,41.9952,42.0646,48700.0
2010-08-17 12:30:00,60.57,60.69,60.56,60.69,51200.0,42.0577,42.141,42.0507,42.141,51200.0
2010-08-17 12:35:00,60.69,60.74,60.69,60.74,27000.0,42.141,42.1757,42.141,42.1757,27000.0
2010-08-17 12:40:00,60.74,60.76,60.7,60.76,23500.0,42.1757,42.1896,42.148,42.1896,23500.0
2010-08-17 12:45:00,60.77,60.79,60.74,60.78,35400.0,42.1966,42.2105,42.1757,42.2035,35400.0
2010-08-17 12:50:00,60.79,60.79,60.72,60.73,18000.0,42.2105,42.2105,42.1618,42.1688,18000.0
2010-08-17 12:55:00,60.74,60.78,60.71,60.75,30900.0,42.1757,42.2035,42.1549,42.1827,30900.0
2010-08-17 13:00:00,60.75,60.78,60.7,60.7,42000.0,42.1827,42.2035,42.148,42.148,42000.0
2010-08-17 13:05:00,60.7,60.77,60.67,60.74,20900.0,42.148,42.1966,42.1271,42.1757,20900.0
2010-08-17 13:10:00,60.75,60.79,60.75,60.77,14800.0,42.1827,42.2105,42.1827,42.1966,14800.0
2010-08-17 13:15:00,60.79,60.89,60.79,60.88,80600.0,42.2105,42.2799,42.2105,42.2729,80600.0
2010-08-17 13:20:00,60.88,60.91,60.87,60.9,44400.0,42.2729,42.2938,42.266,42.2868,44400.0
2010-08-17 13:25:00,60.87,60.96,60.87,60.95,25800.0,42.266,42.3285,42.266,42.3216,25800.0
2010-08-17 13:30:00,60.95,60.99,60.89,60.94,44300.0,42.3216,42.3493,42.2799,42.3146,44300.0
2010-08-17 13:35:00,60.94,60.94,60.78,60.83,102300.0,42.3146,42.3146,42.2035,42.2382,102300.0
2010-08-17 13:40:00,60.83,60.84,60.69,60.75,36100.0,42.2382,42.2452,42.141,42.1827,36100.0
2010-08-17 13:45:00,60.75,60.81,60.74,60.78,20800.0,42.1827,42.2243,42.1757,42.2035,20800.0
2010-08-17 13:50:00,60.77,60.78,60.63,60.64,78100.0,42.1966,42.2035,42.0994,42.1063,78100.0
2010-08-17 13:55:00,60.62,60.72,60.61,60.7,66000.0,42.0924,42.1618,42.0855,42.148,66000.0
2010-08-17 14:00:00,60.7,60.8,60.69,60.79,35800.0,42.148,42.2174,42.141,42.2105,35800.0
2010-08-17 14:05:00,60.79,60.8,60.69,60.75,34400.0,42.2105,42.2174,42.141,42.1827,34400.0
2010-08-17 14:10:00,60.75,60.83,60.74,60.75,39900.0,42.1827,42.2382,42.1757,42.1827,39900.0
2010-08-17 14:15:00,60.75,60.78,60.66,60.68,31600.0,42.1827,42.2035,42.1202,42.1341,31600.0
2010-08-17 14:20:00,60.67,60.8,60.66,60.77,36500.0,42.1271,42.2174,42.1202,42.1966,36500.0
2010-08-17 14:25:00,60.78,60.82,60.73,60.77,38200.0,42.2035,42.2313,42.1688,42.1966,38200.0
2010-08-17 14:30:00,60.78,60.82,60.77,60.8,22800.0,42.2035,42.2313,42.1966,42.2174,22800.0
2010-08-17 14:35:00,60.8,60.81,60.71,60.71,22300.0,42.2174,42.2243,42.1549,42.1549,22300.0
2010-08-17 14:40:00,60.71,60.76,60.68,60.72,30000.0,42.1549,42.1896,42.1341,42.1618,30000.0
2010-08-17 14:45:00,60.71,60.73,60.69,60.69,27600.0,42.1549,42.1688,42.141,42.141,27600.0
2010-08-17 14:50:00,60.69,60.82,60.66,60.8,78000.0,42.141,42.2313,42.1202,42.2174,78000.0
2010-08-17 14:55:00,60.81,60.81,60.67,60.71,32300.0,42.2243,42.2243,42.1271,42.1549,32300.0
2010-08-17 15:00:00,60.71,60.72,60.62,60.65,46500.0,42.1549,42.1618,42.0924,42.1132,46500.0
2010-08-17 15:05:00,60.64,60.64,60.46,60.51,221000.0,42.1063,42.1063,41.9813,42.016,221000.0
2010-08-17 15:10:00,60.52,60.54,60.38,60.49,85600.0,42.023,42.0369,41.9258,42.0021,85600.0
2010-08-17 15:15:00,60.48,60.57,60.47,60.5,40700.0,41.9952,42.0577,41.9883,42.0091,40700.0
2010-08-17 15:20:00,60.5,60.58,60.49,60.54,100900.0,42.0091,42.0646,42.0021,42.0369,100900.0
2010-08-17 15:25:00,60.55,60.57,60.49,60.57,81000.0,42.0438,42.0577,42.0021,42.0577,81000.0
2010-08-17 15:30:00,60.56,60.57,60.5,60.53,58000.0,42.0507,42.0577,42.0091,42.0299,58000.0
2010-08-17 15:35:00,60.53,60.53,60.43,60.49,84400.0,42.0299,42.0299,41.9605,42.0021,84400.0
2010-08-17 15:40:00,60.5,60.53,60.37,60.47,101900.0,42.0091,42.0299,41.9188,41.9883,101900.0
2010-08-17 15:45:00,60.46,60.47,60.35,60.42,112100.0,41.9813,41.9883,41.9049,41.9535,112100.0
2010-08-17 15:50:00,60.43,60.47,60.33,60.33,152200.0,41.9605,41.9883,41.891,41.891,152200.0
2010-08-17 15:55:00,60.33,60.38,60.23,60.35,334700.0,41.891,41.9258,41.8216,41.9049,334700.0
2010-08-18 09:30:00,59.98,60.17,59.56,59.73,131000.0,41.648,41.7799,41.3564,41.4744,131000.0
2010-08-18 09:35:00,59.71,59.75,59.33,59.5,104200.0,41.4605,41.4883,41.1967,41.3147,104200.0
2010-08-18 09:40:00,59.5,59.59,59.35,59.37,122700.0,41.3147,41.3772,41.2106,41.2245,122700.0
2010-08-18 09:45:00,59.37,59.37,59.13,59.16,93700.0,41.2245,41.2245,41.0578,41.0786,93700.0
2010-08-18 09:50:00,59.16,59.18,59.03,59.15,114600.0,41.0786,41.0925,40.9884,41.0717,114600.0
2010-08-18 09:55:00,59.16,59.17,59.08,59.08,128300.0,41.0786,41.0856,41.0231,41.0231,128300.0
2010-08-18 10:00:00,59.08,59.29,59.03,59.24,223000.0,41.0231,41.1689,40.9884,41.1342,223000.0
2010-08-18 10:05:00,59.24,59.36,59.21,59.25,124300.0,41.1342,41.2175,41.1134,41.1411,124300.0
2010-08-18 10:10:00,59.22,59.32,59.15,59.16,80700.0,41.1203,41.1897,41.0717,41.0786,80700.0
2010-08-18 10:15:00,59.17,59.22,59.0,59.01,199700.0,41.0856,41.1203,40.9675,40.9745,199700.0
2010-08-18 10:20:00,59.0,59.05,58.79,58.89,136900.0,40.9675,41.0023,40.8217,40.8912,136900.0
2010-08-18 10:25:00,58.89,58.89,58.74,58.75,74900.0,40.8912,40.8912,40.787,40.7939,74900.0
2010-08-18 10:30:00,58.76,59.02,58.72,59.02,224500.0,40.8009,40.9814,40.7731,40.9814,224500.0
2010-08-18 10:35:00,59.0,59.15,58.93,59.05,111900.0,40.9675,41.0717,40.9189,41.0023,111900.0
2010-08-18 10:40:00,59.04,59.05,58.87,58.99,97800.0,40.9953,41.0023,40.8773,40.9606,97800.0
2010-08-18 10:45:00,58.99,59.0,58.8,58.81,53300.0,40.9606,40.9675,40.8287,40.8356,53300.0
2010-08-18 10:50:00,58.8,58.85,58.74,58.83,69000.0,40.8287,40.8634,40.787,40.8495,69000.0
2010-08-18 10:55:00,58.82,58.86,58.74,58.86,64000.0,40.8426,40.8703,40.787,40.8703,64000.0
2010-08-18 11:00:00,58.87,58.91,58.76,58.87,100200.0,40.8773,40.905,40.8009,40.8773,100200.0
2010-08-18 11:05:00,58.88,59.03,58.88,59.0,96000.0,40.8842,40.9884,40.8842,40.9675,96000.0
2010-08-18 11:10:00,59.01,59.26,59.0,59.25,192000.0,40.9745,41.1481,40.9675,41.1411,192000.0
2010-08-18 11:15:00,59.26,59.26,59.12,59.14,116100.0,41.1481,41.1481,41.0509,41.0648,116100.0
2010-08-18 11:20:00,59.14,59.18,59.1,59.15,63900.0,41.0648,41.0925,41.037,41.0717,63900.0
2010-08-18 11:25:00,59.14,59.19,58.97,58.97,95700.0,41.0648,41.0995,40.9467,40.9467,95700.0
2010-08-18 11:30:00,58.99,59.08,58.97,59.05,46600.0,40.9606,41.0231,40.9467,41.0023,46600.0
2010-08-18 11:35:00,59.06,59.12,58.99,59.09,26200.0,41.0092,41.0509,40.9606,41.03,26200.0
2010-08-18 11:40:00,59.1,59.28,59.09,59.28,69500.0,41.037,41.162,41.03,41.162,69500.0
2010-08-18 11:45:00,59.28,59.29,58.95,59.21,63600.0,41.162,41.1689,40.9328,41.1134,63600.0
2010-08-18 11:50:00,59.21,59.22,59.08,59.11,56800.0,41.1134,41.1203,41.0231,41.0439,56800.0
2010-08-18 11:55:00,59.1,59.15,59.06,59.08,59100.0,41.037,41.0717,41.0092,41.0231,59100.0
2010-08-18 12:00:00,59.09,59.15,59.01,59.01,43900.0,41.03,41.0717,40.9745,40.9745,43900.0
2010-08-18 12:05:00,59.02,59.03,58.94,58.95,39900.0,40.9814,40.9884,40.9259,40.9328,39900.0
2010-08-18 12:10:00,58.96,59.01,58.95,59.0,20900.0,40.9398,40.9745,40.9328,40.9675,20900.0
2010-08-18 12:15:00,58.99,59.04,58.97,59.03,61000.0,40.9606,40.9953,40.9467,40.9884,61000.0
2010-08-18 12:20:00,59.01,59.11,59.01,59.09,97900.0,40.9745,41.0439,40.9745,41.03,97900.0
2010-08-18 12:25:00,59.1,59.2,59.1,59.2,68000.0,41.037,41.1064,41.037,41.1064,68000.0
2010-08-18 12:30:00,59.19,59.26,59.19,59.25,104400.0,41.0995,41.1481,41.0995,41.1411,104400.0
2010-08-18 12:35:00,59.25,59.25,59.16,59.2,30800.0,41.1411,41.1411,41.0786,41.1064,30800.0
2010-08-18 12:40:00,59.19,59.3,59.16,59.27,30900.0,41.0995,41.1758,41.0786,41.155,30900.0
2010-08-18 12:45:00,59.27,59.33,59.19,59.32,29800.0,41.155,41.1967,41.0995,41.1897,29800.0
2010-08-18 12:50:00,59.33,59.47,59.29,59.47,49400.0,41.1967,41.2939,41.1689,41.2939,49400.0
2010-08-18 12:55:00,59.47,59.58,59.47,59.53,101500.0,41.2939,41.3703,41.2939,41.3356,101500.0
2010-08-18 13:00:00,59.53,59.55,59.48,59.49,48700.0,41.3356,41.3494,41.3008,41.3078,48700.0
2010-08-18 13:05:00,59.48,59.66,59.48,59.62,66600.0,41.3008,41.4258,41.3008,41.398,66600.0
2010-08-18 13:10:00,59.63,59.7,59.61,59.69,51400.0,41.405,41.4536,41.3911,41.4467,51400.0
2010-08-18 13:15:00,59.69,59.74,59.63,59.63,36500.0,41.4467,41.4814,41.405,41.405,36500.0
2010-08-18 13:20:00,59.63,59.63,59.56,59.59,35000.0,41.405,41.405,41.3564,41.3772,35000.0
2010-08-18 13:25:00,59.6,59.62,59.52,59.53,32300.0,41.3842,41.398,41.3286,41.3356,32300.0
2010-08-18 13:30:00,59.54,59.67,59.53,59.65,36700.0,41.3425,41.4328,41.3356,41.4189,36700.0
2010-08-18 13:35:00,59.64,59.64,59.48,59.48,35700.0,41.4119,41.4119,41.3008,41.3008,35700.0
2010-08-18 13:40:00,59.48,59.53,59.47,59.51,38300.0,41.3008,41.3356,41.2939,41.3217,38300.0
2010-08-18 13:45:00,59.52,59.53,59.47,59.51,75100.0,41.3286,41.3356,41.2939,41.3217,75100.0
2010-08-18 13:50:00,59.5,59.51,59.43,59.51,43800.0,41.3147,41.3217,41.2661,41.3217,43800.0
2010-08-18 13:55:00,59.51,59.52,59.46,59.51,75600.0,41.3217,41.3286,41.2869,41.3217,75600.0
2010-08-18 14:00:00,59.51,59.54,59.4,59.4,176500.0,41.3217,41.3425,41.2453,41.2453,176500.0
2010-08-18 14:05:00,59.39,59.43,59.34,59.4,115900.0,41.2383,41.2661,41.2036,41.2453,115900.0
2010-08-18 14:10:00,59.39,59.42,59.34,59.41,106100.0,41.2383,41.2592,41.2036,41.2522,106100.0
2010-08-18 14:15:00,59.42,59.43,59.31,59.32,95600.0,41.2592,41.2661,41.1828,41.1897,95600.0
2010-08-18 14:20:00,59.32,59.37,59.3,59.33,53300.0,41.1897,41.2245,41.1758,41.1967,53300.0
2010-08-18 14:25:00,59.32,59.41,59.32,59.37,59700.0,41.1897,41.2522,41.1897,41.2245,59700.0
2010-08-18 14:30:00,59.37,59.38,59.27,59.27,59500.0,41.2245,41.2314,41.155,41.155,59500.0
2010-08-18 14:35:00,59.28,59.36,59.27,59.35,55700.0,41.162,41.2175,41.155,41.2106,55700.0
2010-08-18 14:40:00,59.35,59.38,59.3,59.31,123600.0,41.2106,41.2314,41.1758,41.1828,123600.0
2010-08-18 14:45:00,59.31,59.38,59.29,59.35,45400.0,41.1828,41.2314,41.1689,41.2106,45400.0
2010-08-18 14:50:00,59.35,59.4,59.32,59.38,72800.0,41.2106,41.2453,41.1897,41.2314,72800.0
2010-08-18 14:55:00,59.37,59.41,59.3,59.33,58600.0,41.2245,41.2522,41.1758,41.1967,58600.0
2010-08-18 15:00:00,59.34,59.41,59.34,59.35,131300.0,41.2036,41.2522,41.2036,41.2106,131300.0
2010-08-18 15:05:00,59.36,59.39,59.24,59.28,79600.0,41.2175,41.2383,41.1342,41.162,79600.0
2010-08-18 15:10:00,59.29,59.36,59.2,59.25,121700.0,41.1689,41.2175,41.1064,41.1411,121700.0
2010-08-18 15:15:00,59.25,59.33,59.23,59.29,100300.0,41.1411,41.1967,41.1272,41.1689,100300.0
2010-08-18 15:20:00,59.31,59.31,59.21,59.23,120700.0,41.1828,41.1828,41.1134,41.1272,120700.0
2010-08-18 15:25:00,59.23,59.27,59.19,59.25,140100.0,41.1272,41.155,41.0995,41.1411,140100.0
2010-08-18 15:30:00,59.25,59.37,59.21,59.36,240400.0,41.1411,41.2245,41.1134,41.2175,240400.0
2010-08-18 15:35:00,59.36,59.42,59.19,59.22,179100.0,41.2175,41.2592,41.0995,41.1203,179100.0
2010-08-18 15:40:00,59.23,59.23,59.11,59.18,213600.0,41.1272,41.1272,41.0439,41.0925,213600.0
2010-08-18 15:45:00,59.18,59.24,59.14,59.19,273700.0,41.0925,41.1342,41.0648,41.0995,273700.0
2010-08-18 15:50:00,59.2,59.25,59.17,59.24,317400.0,41.1064,41.1411,41.0856,41.1342,317400.0
2010-08-18 15:55:00,59.23,59.29,59.18,59.21,395600.0,41.1272,41.1689,41.0925,41.1134,395600.0
2010-08-19 09:30:00,59.05,59.15,58.88,58.93,96600.0,41.0023,41.0717,40.8842,40.9189,96600.0
2010-08-19 09:35:00,58.94,59.1,58.82,58.89,72700.0,40.9259,41.037,40.8426,40.8912,72700.0
2010-08-19 09:40:00,58.9,59.06,58.82,59.05,90800.0,40.8981,41.0092,40.8426,41.0023,90800.0
2010-08-19 09:45:00,59.05,59.05,58.62,58.72,79700.0,41.0023,41.0023,40.7037,40.7731,79700.0
2010-08-19 09:50:00,58.73,58.73,58.49,58.5,97800.0,40.7801,40.7801,40.6134,40.6204,97800.0
2010-08-19 09:55:00,58.51,58.65,58.46,58.57,59900.0,40.6273,40.7245,40.5926,40.669,59900.0
2010-08-19 10:00:00,58.55,58.55,57.89,57.93,311400.0,40.6551,40.6551,40.1968,40.2246,311400.0
2010-08-19 10:05:00,57.94,58.23,57.89,58.08,153500.0,40.2315,40.4329,40.1968,40.3287,153500.0
2010-08-19 10:10:00,58.08,58.19,58.02,58.17,109100.0,40.3287,40.4051,40.2871,40.3912,109100.0
2010-08-19 10:15:00,58.17,58.2,58.04,58.19,115900.0,40.3912,40.412,40.3009,40.4051,115900.0
2010-08-19 10:20:00,58.19,58.21,58.09,58.14,110600.0,40.4051,40.419,40.3357,40.3704,110600.0
2010-08-19 10:25:00,58.15,58.15,58.0,58.05,95800.0,40.3773,40.3773,40.2732,40.3079,95800.0
2010-08-19 10:30:00,58.07,58.22,57.96,58.1,134800.0,40.3218,40.4259,40.2454,40.3426,134800.0
2010-08-19 10:35:00,58.12,58.23,57.95,57.97,80900.0,40.3565,40.4329,40.2385,40.2523,80900.0
2010-08-19 10:40:00,57.99,58.11,57.82,58.03,165400.0,40.2662,40.3496,40.1482,40.294,165400.0
2010-08-19 10:45:00,58.04,58.31,58.0,58.3,108300.0,40.3009,40.4884,40.2732,40.4815,108300.0
2010-08-19 10:50:00,58.3,58.32,58.02,58.02,68600.0,40.4815,40.4954,40.2871,40.2871,68600.0
2010-08-19 10:55:00,58.03,58.09,58.0,58.03,209700.0,40.294,40.3357,40.2732,40.294,209700.0
2010-08-19 11:00:00,58.02,58.09,57.92,57.93,175100.0,40.2871,40.3357,40.2176,40.2246,175100.0
2010-08-19 11:05:00,57.95,58.06,57.88,58.0,72700.0,40.2385,40.3148,40.1899,40.2732,72700.0
2010-08-19 11:10:00,58.01,58.09,57.93,58.01,61000.0,40.2801,40.3357,40.2246,40.2801,61000.0
2010-08-19 11:15:00,58.01,58.07,57.95,58.04,71900.0,40.2801,40.3218,40.2385,40.3009,71900.0
2010-08-19 11:20:00,58.03,58.09,57.99,58.01,65800.0,40.294,40.3357,40.2662,40.2801,65800.0
2010-08-19 11:25:00,58.0,58.27,57.9,57.91,88000.0,40.2732,40.4607,40.2037,40.2107,88000.0
2010-08-19 11:30:00,57.91,58.0,57.79,57.86,148100.0,40.2107,40.2732,40.1274,40.176,148100.0
2010-08-19 11:35:00,57.86,57.88,57.67,57.73,72200.0,40.176,40.1899,40.044,40.0857,72200.0
2010-08-19 11:40:00,57.72,57.76,57.6,57.63,93900.0,40.0788,40.1065,39.9954,40.0163,93900.0
2010-08-19 11:45:00,57.64,57.66,57.5,57.55,124900.0,40.0232,40.0371,39.926,39.9607,124900.0
2010-08-19 11:50:00,57.55,57.55,57.42,57.46,136500.0,39.9607,39.9607,39.8704,39.8982,136500.0
2010-08-19 11:55:00,57.47,57.64,57.45,57.58,74900.0,39.9052,40.0232,39.8913,39.9815,74900.0
2010-08-19 12:00:00,57.57,57.61,57.51,57.52,113800.0,39.9746,40.0024,39.9329,39.9399,113800.0
2010-08-19 12:05:00,57.53,57.61,57.51,57.61,134900.0,39.9468,40.0024,39.9329,40.0024,134900.0
2010-08-19 12:10:00,57.61,57.61,57.52,57.54,49900.0,40.0024,40.0024,39.9399,39.9538,49900.0
2010-08-19 12:15:00,57.53,57.6,57.45,57.6,99600.0,39.9468,39.9954,39.8913,39.9954,99600.0
2010-08-19 12:20:00,57.6,57.77,57.58,57.68,88400.0,39.9954,40.1135,39.9815,40.051,88400.0
2010-08-19 12:25:00,57.69,57.7,57.58,57.61,34400.0,40.0579,40.0649,39.9815,40.0024,34400.0
2010-08-19 12:30:00,57.61,57.74,57.6,57.73,71900.0,40.0024,40.0926,39.9954,40.0857,71900.0
2010-08-19 12:35:00,57.73,57.84,57.72,57.8,75700.0,40.0857,40.1621,40.0788,40.1343,75700.0
2010-08-19 12:40:00,57.8,57.86,57.65,57.69,122300.0,40.1343,40.176,40.0301,40.0579,122300.0
2010-08-19 12:45:00,57.7,57.71,57.65,57.65,26200.0,40.0649,40.0718,40.0301,40.0301,26200.0
2010-08-19 12:50:00,57.65,57.66,57.53,57.58,43300.0,40.0301,40.0371,39.9468,39.9815,43300.0
2010-08-19 12:55:00,57.58,57.65,57.53,57.65,29700.0,39.9815,40.0301,39.9468,40.0301,29700.0
2010-08-19 13:00:00,57.67,57.77,57.67,57.76,63000.0,40.044,40.1135,40.044,40.1065,63000.0
2010-08-19 13:05:00,57.76,57.76,57.61,57.64,37000.0,40.1065,40.1065,40.0024,40.0232,37000.0
2010-08-19 13:10:00,57.64,57.7,57.61,57.69,28200.0,40.0232,40.0649,40.0024,40.0579,28200.0
2010-08-19 13:15:00,57.68,57.78,57.62,57.75,66500.0,40.051,40.1204,40.0093,40.0996,66500.0
2010-08-19 13:20:00,57.75,57.78,57.69,57.73,46800.0,40.0996,40.1204,40.0579,40.0857,46800.0
2010-08-19 13:25:00,57.74,57.74,57.64,57.64,28000.0,40.0926,40.0926,40.0232,40.0232,28000.0
2010-08-19 13:30:00,57.65,57.75,57.63,57.63,39900.0,40.0301,40.0996,40.0163,40.0163,39900.0
2010-08-19 13:35:00,57.63,57.73,57.62,57.69,26500.0,40.0163,40.0857,40.0093,40.0579,26500.0
2010-08-19 13:40:00,57.69,57.69,57.58,57.63,36400.0,40.0579,40.0579,39.9815,40.0163,36400.0
2010-08-19 13:45:00,57.62,57.67,57.58,57.61,26900.0,40.0093,40.044,39.9815,40.0024,26900.0
2010-08-19 13:50:00,57.62,57.63,57.54,57.62,101200.0,40.0093,40.0163,39.9538,40.0093,101200.0
2010-08-19 13:55:00,57.62,57.66,57.49,57.52,81800.0,40.0093,40.0371,39.919,39.9399,81800.0
2010-08-19 14:00:00,57.53,57.53,57.41,57.47,120600.0,39.9468,39.9468,39.8635,39.9052,120600.0
2010-08-19 14:05:00,57.47,57.47,57.37,57.46,82100.0,39.9052,39.9052,39.8357,39.8982,82100.0
2010-08-19 14:10:00,57.46,57.53,57.46,57.53,41400.0,39.8982,39.9468,39.8982,39.9468,41400.0
2010-08-19 14:15:00,57.52,57.58,57.48,57.48,74200.0,39.9399,39.9815,39.9121,39.9121,74200.0
2010-08-19 14:20:00,57.48,57.61,57.47,57.58,53100.0,39.9121,40.0024,39.9052,39.9815,53100.0
2010-08-19 14:25:00,57.58,57.61,57.52,57.61,57600.0,39.9815,40.0024,39.9399,40.0024,57600.0
2010-08-19 14:30:00,57.62,57.76,57.62,57.75,98000.0,40.0093,40.1065,40.0093,40.0996,98000.0
2010-08-19 14:35:00,57.75,57.83,57.7,57.72,106300.0,40.0996,40.1551,40.0649,40.0788,106300.0
2010-08-19 14:40:00,57.72,57.75,57.64,57.69,65100.0,40.0788,40.0996,40.0232,40.0579,65100.0
2010-08-19 14:45:00,57.7,57.76,57.67,57.75,96700.0,40.0649,40.1065,40.044,40.0996,96700.0
2010-08-19 14:50:00,57.74,57.82,57.71,57.71,56400.0,40.0926,40.1482,40.0718,40.0718,56400.0
2010-08-19 14:55:00,57.72,57.76,57.65,57.65,47200.0,40.0788,40.1065,40.0301,40.0301,47200.0
2010-08-19 15:00:00,57.65,57.69,57.61,57.63,65600.0,40.0301,40.0579,40.0024,40.0163,65600.0
2010-08-19 15:05:00,57.63,57.76,57.63,57.76,57400.0,40.0163,40.1065,40.0163,40.1065,57400.0
2010-08-19 15:10:00,57.76,57.87,57.75,57.85,71400.0,40.1065,40.1829,40.0996,40.169,71400.0
2010-08-19 15:15:00,57.86,58.06,57.85,57.96,87200.0,40.176,40.3148,40.169,40.2454,87200.0
2010-08-19 15:20:00,57.96,58.02,57.85,58.02,63300.0,40.2454,40.2871,40.169,40.2871,63300.0
2010-08-19 15:25:00,58.02,58.02,57.85,57.85,81300.0,40.2871,40.2871,40.169,40.169,81300.0
2010-08-19 15:30:00,57.86,57.94,57.86,57.94,96900.0,40.176,40.2315,40.176,40.2315,96900.0
2010-08-19 15:35:00,57.94,57.95,57.78,57.83,102900.0,40.2315,40.2385,40.1204,40.1551,102900.0
2010-08-19 15:40:00,57.82,57.85,57.73,57.84,138200.0,40.1482,40.169,40.0857,40.1621,138200.0
2010-08-19 15:45:00,57.84,57.91,57.8,57.85,231700.0,40.1621,40.2107,40.1343,40.169,231700.0
2010-08-19 15:50:00,57.86,57.86,57.77,57.85,279100.0,40.176,40.176,40.1135,40.169,279100.0
2010-08-19 15:55:00,57.84,57.93,57.77,57.78,543200.0,40.1621,40.2246,40.1135,40.1204,543200.0
2010-08-20 09:30:00,57.15,57.43,57.02,57.24,1299400.0,39.683,39.8774,39.5927,39.7455,1299400.0
2010-08-20 09:35:00,57.25,57.27,57.08,57.23,227900.0,39.7524,39.7663,39.6344,39.7385,227900.0
2010-08-20 09:40:00,57.21,57.25,56.61,56.75,355800.0,39.7246,39.7524,39.308,39.4052,355800.0
2010-08-20 09:45:00,56.73,56.86,56.56,56.63,105200.0,39.3913,39.4816,39.2733,39.3219,105200.0
2010-08-20 09:50:00,56.65,56.71,56.52,56.63,106800.0,39.3358,39.3774,39.2455,39.3219,106800.0
2010-08-20 09:55:00,56.63,56.76,56.53,56.63,98300.0,39.3219,39.4122,39.2525,39.3219,98300.0
2010-08-20 10:00:00,56.63,56.87,56.6,56.87,122800.0,39.3219,39.4885,39.3011,39.4885,122800.0
2010-08-20 10:05:00,56.86,56.9,56.64,56.74,96400.0,39.4816,39.5094,39.3288,39.3983,96400.0
2010-08-20 10:10:00,56.73,56.77,56.52,56.6,72900.0,39.3913,39.4191,39.2455,39.3011,72900.0
2010-08-20 10:15:00,56.61,56.78,56.6,56.62,59500.0,39.308,39.426,39.3011,39.315,59500.0
2010-08-20 10:20:00,56.6,56.63,56.44,56.6,98900.0,39.3011,39.3219,39.19,39.3011,98900.0
2010-08-20 10:25:00,56.6,56.67,56.52,56.53,57500.0,39.3011,39.3497,39.2455,39.2525,57500.0
2010-08-20 10:30:00,56.53,56.57,56.5,56.52,70000.0,39.2525,39.2802,39.2316,39.2455,70000.0
2010-08-20 10:35:00,56.54,56.72,56.52,56.65,59600.0,39.2594,39.3844,39.2455,39.3358,59600.0
2010-08-20 10:40:00,56.65,56.81,56.64,56.7,125300.0,39.3358,39.4469,39.3288,39.3705,125300.0
2010-08-20 10:45:00,56.69,56.78,56.61,56.62,52200.0,39.3636,39.426,39.308,39.315,52200.0
2010-08-20 10:50:00,56.61,56.61,56.45,56.46,71400.0,39.308,39.308,39.1969,39.2039,71400.0
2010-08-20 10:55:00,56.46,56.59,56.45,56.48,44700.0,39.2039,39.2941,39.1969,39.2177,44700.0
2010-08-20 11:00:00,56.48,56.5,56.41,56.42,74900.0,39.2177,39.2316,39.1691,39.1761,74900.0
2010-08-20 11:05:00,56.41,56.47,56.38,56.42,98600.0,39.1691,39.2108,39.1483,39.1761,98600.0
2010-08-20 11:10:00,56.42,56.42,56.37,56.39,127900.0,39.1761,39.1761,39.1414,39.1552,127900.0
2010-08-20 11:15:00,56.39,56.39,56.28,56.29,70400.0,39.1552,39.1552,39.0789,39.0858,70400.0
2010-08-20 11:20:00,56.3,56.31,56.2,56.26,53400.0,39.0928,39.0997,39.0233,39.065,53400.0
2010-08-20 11:25:00,56.26,56.27,56.18,56.26,80800.0,39.065,39.0719,39.0094,39.065,80800.0
2010-08-20 11:30:00,56.25,56.25,56.16,56.21,48200.0,39.058,39.058,38.9955,39.0303,48200.0
2010-08-20 11:35:00,56.2,56.2,56.05,56.06,106500.0,39.0233,39.0233,38.9192,38.9261,106500.0
2010-08-20 11:40:00,56.06,56.16,56.04,56.14,109100.0,38.9261,38.9955,38.9122,38.9817,109100.0
2010-08-20 11:45:00,56.13,56.13,55.94,55.95,117800.0,38.9747,38.9747,38.8428,38.8497,117800.0
2010-08-20 11:50:00,55.95,55.95,55.84,55.9,130100.0,38.8497,38.8497,38.7733,38.815,130100.0
2010-08-20 11:55:00,55.9,55.95,55.82,55.88,76000.0,38.815,38.8497,38.7595,38.8011,76000.0
2010-08-20 12:00:00,55.89,55.93,55.83,55.89,61500.0,38.8081,38.8358,38.7664,38.8081,61500.0
2010-08-20 12:05:00,55.89,56.0,55.87,55.98,58100.0,38.8081,38.8844,38.7942,38.8706,58100.0
2010-08-20 12:10:00,55.98,55.98,55.93,55.95,31500.0,38.8706,38.8706,38.8358,38.8497,31500.0
2010-08-20 12:15:00,55.94,55.97,55.9,55.95,42500.0,38.8428,38.8636,38.815,38.8497,42500.0
2010-08-20 12:20:00,55.93,56.13,55.93,56.13,77500.0,38.8358,38.9747,38.8358,38.9747,77500.0
2010-08-20 12:25:00,56.13,56.13,56.02,56.1,34200.0,38.9747,38.9747,38.8983,38.9539,34200.0
2010-08-20 12:30:00,56.09,56.14,56.05,56.11,111100.0,38.9469,38.9817,38.9192,38.9608,111100.0
2010-08-20 12:35:00,56.1,56.1,56.0,56.07,41300.0,38.9539,38.9539,38.8844,38.9331,41300.0
2010-08-20 12:40:00,56.08,56.08,55.95,55.98,44700.0,38.94,38.94,38.8497,38.8706,44700.0
2010-08-20 12:45:00,55.99,56.06,55.98,56.04,33500.0,38.8775,38.9261,38.8706,38.9122,33500.0
2010-08-20 12:50:00,56.05,56.08,56.01,56.08,22000.0,38.9192,38.94,38.8914,38.94,22000.0
2010-08-20 12:55:00,56.09,56.16,56.07,56.14,44300.0,38.9469,38.9955,38.9331,38.9817,44300.0
2010-08-20 13:00:00,56.14,56.26,56.13,56.24,80100.0,38.9817,39.065,38.9747,39.0511,80100.0
2010-08-20 13:05:00,56.25,56.34,56.23,56.34,44800.0,39.058,39.1205,39.0441,39.1205,44800.0
2010-08-20 13:10:00,56.33,56.35,56.18,56.18,45500.0,39.1136,39.1275,39.0094,39.0094,45500.0
2010-08-20 13:15:00,56.18,56.19,56.13,56.17,38200.0,39.0094,39.0164,38.9747,39.0025,38200.0
2010-08-20 13:20:00,56.17,56.23,56.13,56.2,45200.0,39.0025,39.0441,38.9747,39.0233,45200.0
2010-08-20 13:25:00,56.2,56.29,56.19,56.24,37100.0,39.0233,39.0858,39.0164,39.0511,37100.0
2010-08-20 13:30:00,56.24,56.26,56.17,56.17,33100.0,39.0511,39.065,39.0025,39.0025,33100.0
2010-08-20 13:35:00,56.17,56.2,56.14,56.18,55500.0,39.0025,39.0233,38.9817,39.0094,55500.0
2010-08-20 13:40:00,56.18,56.22,56.16,56.22,56400.0,39.0094,39.0372,38.9955,39.0372,56400.0
2010-08-20 13:45:00,56.23,56.32,56.21,56.29,37400.0,39.0441,39.1066,39.0303,39.0858,37400.0
2010-08-20 13:50:00,56.29,56.39,56.29,56.34,50200.0,39.0858,39.1552,39.0858,39.1205,50200.0
2010-08-20 13:55:00,56.34,56.34,56.23,56.25,38800.0,39.1205,39.1205,39.0441,39.058,38800.0
2010-08-20 14:00:00,56.24,56.26,56.22,56.23,53100.0,39.0511,39.065,39.0372,39.0441,53100.0
2010-08-20 14:05:00,56.23,56.29,56.22,56.29,30200.0,39.0441,39.0858,39.0372,39.0858,30200.0
2010-08-20 14:10:00,56.29,56.37,56.28,56.37,68200.0,39.0858,39.1414,39.0789,39.1414,68200.0
2010-08-20 14:15:00,56.36,56.46,56.35,56.42,72300.0,39.1344,39.2039,39.1275,39.1761,72300.0
2010-08-20 14:20:00,56.43,56.45,56.38,56.4,59000.0,39.183,39.1969,39.1483,39.1622,59000.0
2010-08-20 14:25:00,56.4,56.4,56.3,56.32,60500.0,39.1622,39.1622,39.0928,39.1066,60500.0
2010-08-20 14:30:00,56.32,56.44,56.31,56.35,68500.0,39.1066,39.19,39.0997,39.1275,68500.0
2010-08-20 14:35:00,56.35,56.4,56.32,56.34,71800.0,39.1275,39.1622,39.1066,39.1205,71800.0
2010-08-20 14:40:00,56.34,56.4,56.3,56.4,65900.0,39.1205,39.1622,39.0928,39.1622,65900.0
2010-08-20 14:45:00,56.4,56.45,56.36,56.38,97000.0,39.1622,39.1969,39.1344,39.1483,97000.0
2010-08-20 14:50:00,56.39,56.5,56.38,56.46,61000.0,39.1552,39.2316,39.1483,39.2039,61000.0
2010-08-20 14:55:00,56.45,56.48,56.37,56.41,50000.0,39.1969,39.2177,39.1414,39.1691,50000.0
2010-08-20 15:00:00,56.4,56.41,56.35,56.35,69800.0,39.1622,39.1691,39.1275,39.1275,69800.0
2010-08-20 15:05:00,56.35,56.38,56.32,56.35,100900.0,39.1275,39.1483,39.1066,39.1275,100900.0
2010-08-20 15:10:00,56.35,56.47,56.32,56.47,86500.0,39.1275,39.2108,39.1066,39.2108,86500.0
2010-08-20 15:15:00,56.47,56.47,56.3,56.33,93300.0,39.2108,39.2108,39.0928,39.1136,93300.0
2010-08-20 15:20:00,56.32,56.39,56.24,56.39,230900.0,39.1066,39.1552,39.0511,39.1552,230900.0
2010-08-20 15:25:00,56.39,56.42,56.34,56.41,81600.0,39.1552,39.1761,39.1205,39.1691,81600.0
2010-08-20 15:30:00,56.42,56.53,56.39,56.5,133200.0,39.1761,39.2525,39.1552,39.2316,133200.0
2010-08-20 15:35:00,56.5,56.55,56.38,56.43,125000.0,39.2316,39.2663,39.1483,39.183,125000.0
2010-08-20 15:40:00,56.43,56.54,56.4,56.41,168300.0,39.183,39.2594,39.1622,39.1691,168300.0
2010-08-20 15:45:00,56.41,56.54,56.41,56.51,214500.0,39.1691,39.2594,39.1691,39.2386,214500.0
2010-08-20 15:50:00,56.5,56.59,56.49,56.59,265700.0,39.2316,39.2941,39.2247,39.2941,265700.0
2010-08-20 15:55:00,56.58,56.68,56.47,56.47,653000.0,39.2872,39.3566,39.2108,39.2108,653000.0
2010-08-23 09:30:00,55.64,56.16,55.5,56.01,462100.0,38.6345,38.9955,38.5373,38.8914,462100.0
2010-08-23 09:35:00,55.98,56.16,55.87,56.16,106900.0,38.8706,38.9955,38.7942,38.9955,106900.0
2010-08-23 09:40:00,56.17,56.38,56.09,56.21,195300.0,39.0025,39.1483,38.9469,39.0303,195300.0
2010-08-23 09:45:00,56.21,56.62,56.2,56.6,214900.0,39.0303,39.315,39.0233,39.3011,214900.0
2010-08-23 09:50:00,56.59,56.63,56.33,56.41,97200.0,39.2941,39.3219,39.1136,39.1691,97200.0
2010-08-23 09:55:00,56.41,56.46,56.32,56.41,99200.0,39.1691,39.2039,39.1066,39.1691,99200.0
2010-08-23 10:00:00,56.37,56.53,56.29,56.49,150800.0,39.1414,39.2525,39.0858,39.2247,150800.0
2010-08-23 10:05:00,56.49,56.67,56.48,56.66,121300.0,39.2247,39.3497,39.2177,39.3427,121300.0
2010-08-23 10:10:00,56.67,56.73,56.53,56.64,88900.0,39.3497,39.3913,39.2525,39.3288,88900.0
2010-08-23 10:15:00,56.64,56.64,56.53,56.55,104600.0,39.3288,39.3288,39.2525,39.2663,104600.0
2010-08-23 10:20:00,56.55,56.55,56.4,56.47,92100.0,39.2663,39.2663,39.1622,39.2108,92100.0
2010-08-23 10:25:00,56.47,56.55,56.46,56.52,60300.0,39.2108,39.2663,39.2039,39.2455,60300.0
2010-08-23 10:30:00,56.53,56.7,56.47,56.56,220900.0,39.2525,39.3705,39.2108,39.2733,220900.0
2010-08-23 10:35:00,56.57,56.59,56.48,56.55,184100.0,39.2802,39.2941,39.2177,39.2663,184100.0
2010-08-23 10:40:00,56.55,56.62,56.41,56.42,108000.0,39.2663,39.315,39.1691,39.1761,108000.0
2010-08-23 10:45:00,56.42,56.49,56.21,56.24,94700.0,39.1761,39.2247,39.0303,39.0511,94700.0
2010-08-23 10:50:00,56.23,56.36,56.11,56.18,70500.0,39.0441,39.1344,38.9608,39.0094,70500.0
2010-08-23 10:55:00,56.17,56.31,56.15,56.27,113700.0,39.0025,39.0997,38.9886,39.0719,113700.0
2010-08-23 11:00:00,56.28,56.3,56.05,56.06,113100.0,39.0789,39.0928,38.9192,38.9261,113100.0
2010-08-23 11:05:00,56.05,56.31,55.94,56.29,114300.0,38.9192,39.0997,38.8428,39.0858,114300.0
2010-08-23 11:10:00,56.28,56.32,56.25,56.3,62500.0,39.0789,39.1066,39.058,39.0928,62500.0
2010-08-23 11:15:00,56.29,56.31,56.18,56.26,95900.0,39.0858,39.0997,39.0094,39.065,95900.0
2010-08-23 11:20:00,56.26,56.32,56.09,56.19,89500.0,39.065,39.1066,38.9469,39.0164,89500.0
2010-08-23 11:25:00,56.19,56.23,56.13,56.21,62800.0,39.0164,39.0441,38.9747,39.0303,62800.0
2010-08-23 11:30:00,56.21,56.32,56.14,56.31,96500.0,39.0303,39.1066,38.9817,39.0997,96500.0
2010-08-23 11:35:00,56.31,56.35,56.27,56.29,93300.0,39.0997,39.1275,39.0719,39.0858,93300.0
2010-08-23 11:40:00,56.26,56.51,56.19,56.36,149800.0,39.065,39.2386,39.0164,39.1344,149800.0
2010-08-23 11:45:00,56.35,56.53,56.34,56.53,150700.0,39.1275,39.2525,39.1205,39.2525,150700.0
2010-08-23 11:50:00,56.52,56.61,56.51,56.52,137000.0,39.2455,39.308,39.2386,39.2455,137000.0
2010-08-23 11:55:00,56.51,56.62,56.45,56.46,131900.0,39.2386,39.315,39.1969,39.2039,131900.0
2010-08-23 12:00:00,56.48,56.49,56.42,56.46,95000.0,39.2177,39.2247,39.1761,39.2039,95000.0
2010-08-23 12:05:00,56.47,56.52,56.44,56.45,51800.0,39.2108,39.2455,39.19,39.1969,51800.0
2010-08-23 12:10:00,56.46,56.51,56.4,56.49,58500.0,39.2039,39.2386,39.1622,39.2247,58500.0
2010-08-23 12:15:00,56.48,56.52,56.43,56.43,80300.0,39.2177,39.2455,39.183,39.183,80300.0
2010-08-23 12:20:00,56.43,56.51,56.38,56.44,65500.0,39.183,39.2386,39.1483,39.19,65500.0
2010-08-23 12:25:00,56.45,56.45,56.29,56.33,71500.0,39.1969,39.1969,39.0858,39.1136,71500.0
2010-08-23 12:30:00,56.33,56.39,56.32,56.33,40900.0,39.1136,39.1552,39.1066,39.1136,40900.0
2010-08-23 12:35:00,56.34,56.35,56.25,56.31,25400.0,39.1205,39.1275,39.058,39.0997,25400.0
2010-08-23 12:40:00,56.31,56.31,56.2,56.26,40100.0,39.0997,39.0997,39.0233,39.065,40100.0
2010-08-23 12:45:00,56.24,56.28,56.21,56.26,31000.0,39.0511,39.0789,39.0303,39.065,31000.0
2010-08-23 12:50:00,56.27,56.29,56.24,56.28,33000.0,39.0719,39.0858,39.0511,39.0789,33000.0
2010-08-23 12:55:00,56.28,56.3,56.21,56.21,29600.0,39.0789,39.0928,39.0303,39.0303,29600.0
2010-08-23 13:00:00,56.22,56.22,56.1,56.19,59300.0,39.0372,39.0372,38.9539,39.0164,59300.0
2010-08-23 13:05:00,56.18,56.22,56.13,56.13,59300.0,39.0094,39.0372,38.9747,38.9747,59300.0
2010-08-23 13:10:00,56.13,56.21,56.09,56.21,86200.0,38.9747,39.0303,38.9469,39.0303,86200.0
2010-08-23 13:15:00,56.21,56.21,56.12,56.2,55600.0,39.0303,39.0303,38.9678,39.0233,55600.0
2010-08-23 13:20:00,56.2,56.25,56.19,56.21,58400.0,39.0233,39.058,39.0164,39.0303,58400.0
2010-08-23 13:25:00,56.2,56.27,56.18,56.26,44000.0,39.0233,39.0719,39.0094,39.065,44000.0
2010-08-23 13:30:00,56.26,56.29,56.2,56.2,86000.0,39.065,39.0858,39.0233,39.0233,86000.0
2010-08-23 13:35:00,56.2,56.22,56.08,56.08,51300.0,39.0233,39.0372,38.94,38.94,51300.0
2010-08-23 13:40:00,56.08,56.15,56.02,56.07,146800.0,38.94,38.9886,38.8983,38.9331,146800.0
2010-08-23 13:45:00,56.06,56.16,56.06,56.12,83900.0,38.9261,38.9955,38.9261,38.9678,83900.0
2010-08-23 13:50:00,56.12,56.19,56.12,56.16,66700.0,38.9678,39.0164,38.9678,38.9955,66700.0
2010-08-23 13:55:00,56.17,56.24,56.11,56.22,54600.0,39.0025,39.0511,38.9608,39.0372,54600.0
2010-08-23 14:00:00,56.22,56.26,56.21,56.24,58400.0,39.0372,39.065,39.0303,39.0511,58400.0
2010-08-23 14:05:00,56.24,56.4,56.24,56.37,121600.0,39.0511,39.1622,39.0511,39.1414,121600.0
2010-08-23 14:10:00,56.37,56.43,56.35,56.43,69700.0,39.1414,39.183,39.1275,39.183,69700.0
2010-08-23 14:15:00,56.43,56.49,56.31,56.37,157700.0,39.183,39.2247,39.0997,39.1414,157700.0
2010-08-23 14:20:00,56.37,56.39,56.32,56.37,59300.0,39.1414,39.1552,39.1066,39.1414,59300.0
2010-08-23 14:25:00,56.37,56.41,56.34,56.37,52300.0,39.1414,39.1691,39.1205,39.1414,52300.0
2010-08-23 14:30:00,56.37,56.48,56.35,56.42,46400.0,39.1414,39.2177,39.1275,39.1761,46400.0
2010-08-23 14:35:00,56.42,56.45,56.4,56.43,76200.0,39.1761,39.1969,39.1622,39.183,76200.0
2010-08-23 14:40:00,56.43,56.48,56.37,56.38,135400.0,39.183,39.2177,39.1414,39.1483,135400.0
2010-08-23 14:45:00,56.38,56.39,56.3,56.31,67100.0,39.1483,39.1552,39.0928,39.0997,67100.0
2010-08-23 14:50:00,56.3,56.33,56.22,56.22,92400.0,39.0928,39.1136,39.0372,39.0372,92400.0
2010-08-23 14:55:00,56.22,56.27,56.18,56.22,83000.0,39.0372,39.0719,39.0094,39.0372,83000.0
2010-08-23 15:00:00,56.22,56.27,56.16,56.22,102500.0,39.0372,39.0719,38.9955,39.0372,102500.0
2010-08-23 15:05:00,56.22,56.27,56.17,56.17,148600.0,39.0372,39.0719,39.0025,39.0025,148600.0
2010-08-23 15:10:00,56.19,56.22,56.15,56.19,104400.0,39.0164,39.0372,38.9886,39.0164,104400.0
2010-08-23 15:15:00,56.19,56.21,56.13,56.16,124200.0,39.0164,39.0303,38.9747,38.9955,124200.0
2010-08-23 15:20:00,56.15,56.16,55.99,55.99,130800.0,38.9886,38.9955,38.8775,38.8775,130800.0
2010-08-23 15:25:00,55.99,56.02,55.85,55.89,229800.0,38.8775,38.8983,38.7803,38.8081,229800.0
2010-08-23 15:30:00,55.89,55.94,55.86,55.92,158700.0,38.8081,38.8428,38.7872,38.8289,158700.0
2010-08-23 15:35:00,55.93,55.94,55.78,55.8,204200.0,38.8358,38.8428,38.7317,38.7456,204200.0
2010-08-23 15:40:00,55.79,55.86,55.76,55.76,148100.0,38.7386,38.7872,38.7178,38.7178,148100.0
2010-08-23 15:45:00,55.77,55.87,55.74,55.87,246100.0,38.7247,38.7942,38.7039,38.7942,246100.0
2010-08-23 15:50:00,55.87,55.89,55.82,55.86,300800.0,38.7942,38.8081,38.7595,38.7872,300800.0
2010-08-23 15:55:00,55.86,55.98,55.85,55.87,539200.0,38.7872,38.8706,38.7803,38.7942,539200.0
2010-08-24 09:30:00,55.01,55.32,54.8,55.05,227600.0,38.197,38.4123,38.0512,38.2248,227600.0
2010-08-24 09:35:00,55.05,55.21,55.03,55.05,150500.0,38.2248,38.3359,38.2109,38.2248,150500.0
2010-08-24 09:40:00,55.05,55.36,55.04,55.25,355000.0,38.2248,38.4401,38.2179,38.3637,355000.0
2010-08-24 09:45:00,55.27,55.32,55.16,55.16,334400.0,38.3776,38.4123,38.3012,38.3012,334400.0
2010-08-24 09:50:00,55.16,55.2,55.05,55.07,153200.0,38.3012,38.329,38.2248,38.2387,153200.0
2010-08-24 09:55:00,55.07,55.18,54.99,55.02,340400.0,38.2387,38.3151,38.1831,38.204,340400.0
2010-08-24 10:00:00,54.99,55.17,54.67,55.02,593000.0,38.1831,38.3081,37.9609,38.204,593000.0
2010-08-24 10:05:00,55.03,55.06,54.87,54.96,159500.0,38.2109,38.2317,38.0998,38.1623,159500.0
2010-08-24 10:10:00,54.96,55.33,54.95,55.32,273100.0,38.1623,38.4192,38.1554,38.4123,273100.0
2010-08-24 10:15:00,55.33,55.57,55.27,55.43,212600.0,38.4192,38.5859,38.3776,38.4887,212600.0
2010-08-24 10:20:00,55.43,55.45,55.29,55.39,151500.0,38.4887,38.5025,38.3914,38.4609,151500.0
2010-08-24 10:25:00,55.37,55.41,55.17,55.25,107900.0,38.447,38.4748,38.3081,38.3637,107900.0
2010-08-24 10:30:00,55.25,55.27,55.02,55.04,98700.0,38.3637,38.3776,38.204,38.2179,98700.0
2010-08-24 10:35:00,55.04,55.14,54.99,55.09,180400.0,38.2179,38.2873,38.1831,38.2526,180400.0
2010-08-24 10:40:00,55.09,55.22,55.03,55.2,153000.0,38.2526,38.3428,38.2109,38.329,153000.0
2010-08-24 10:45:00,55.2,55.37,55.19,55.32,108000.0,38.329,38.447,38.322,38.4123,108000.0
2010-08-24 10:50:00,55.32,55.46,55.27,55.45,253100.0,38.4123,38.5095,38.3776,38.5025,253100.0
2010-08-24 10:55:00,55.45,55.71,55.45,55.53,184100.0,38.5025,38.6831,38.5025,38.5581,184100.0
2010-08-24 11:00:00,55.54,55.89,55.54,55.61,209300.0,38.565,38.8081,38.565,38.6136,209300.0
2010-08-24 11:05:00,55.61,55.65,55.49,55.49,194600.0,38.6136,38.6414,38.5303,38.5303,194600.0
2010-08-24 11:10:00,55.49,55.56,55.41,55.46,97100.0,38.5303,38.5789,38.4748,38.5095,97100.0
2010-08-24 11:15:00,55.46,55.46,55.3,55.44,97400.0,38.5095,38.5095,38.3984,38.4956,97400.0
2010-08-24 11:20:00,55.45,55.53,55.42,55.47,106100.0,38.5025,38.5581,38.4817,38.5164,106100.0
2010-08-24 11:25:00,55.48,55.48,55.36,55.45,62100.0,38.5234,38.5234,38.4401,38.5025,62100.0
2010-08-24 11:30:00,55.45,55.62,55.37,55.62,179100.0,38.5025,38.6206,38.447,38.6206,179100.0
2010-08-24 11:35:00,55.62,55.89,55.62,55.79,145000.0,38.6206,38.8081,38.6206,38.7386,145000.0
2010-08-24 11:40:00,55.79,56.06,55.75,56.06,150800.0,38.7386,38.9261,38.7109,38.9261,150800.0
2010-08-24 11:45:00,56.06,56.07,56.0,56.06,505800.0,38.9261,38.9331,38.8844,38.9261,505800.0
2010-08-24 11:50:00,56.06,56.07,55.96,55.96,157400.0,38.9261,38.9331,38.8567,38.8567,157400.0
2010-08-24 11:55:00,55.96,56.19,55.94,56.12,169400.0,38.8567,39.0164,38.8428,38.9678,169400.0
2010-08-24 12:00:00,56.12,56.3,56.12,56.28,145300.0,38.9678,39.0928,38.9678,39.0789,145300.0
2010-08-24 12:05:00,56.29,56.36,56.21,56.26,187400.0,39.0858,39.1344,39.0303,39.065,187400.0
2010-08-24 12:10:00,56.26,56.32,56.23,56.26,223800.0,39.065,39.1066,39.0441,39.065,223800.0
2010-08-24 12:15:00,56.24,56.25,56.11,56.12,121100.0,39.0511,39.058,38.9608,38.9678,121100.0
2010-08-24 12:20:00,56.12,56.12,55.97,55.97,104600.0,38.9678,38.9678,38.8636,38.8636,104600.0
2010-08-24 12:25:00,55.97,56.02,55.88,55.91,86900.0,38.8636,38.8983,38.8011,38.822,86900.0
2010-08-24 12:30:00,55.92,55.96,55.85,55.89,96600.0,38.8289,38.8567,38.7803,38.8081,96600.0
2010-08-24 12:35:00,55.9,55.91,55.85,55.89,72700.0,38.815,38.822,38.7803,38.8081,72700.0
2010-08-24 12:40:00,55.87,55.91,55.79,55.81,131800.0,38.7942,38.822,38.7386,38.7525,131800.0
2010-08-24 12:45:00,55.8,55.86,55.8,55.81,40800.0,38.7456,38.7872,38.7456,38.7525,40800.0
2010-08-24 12:50:00,55.82,55.86,55.77,55.82,83100.0,38.7595,38.7872,38.7247,38.7595,83100.0
2010-08-24 12:55:00,55.82,55.9,55.76,55.79,74600.0,38.7595,38.815,38.7178,38.7386,74600.0
2010-08-24 13:00:00,55.79,55.8,55.56,55.56,102900.0,38.7386,38.7456,38.5789,38.5789,102900.0
2010-08-24 13:05:00,55.56,55.64,55.53,55.59,91200.0,38.5789,38.6345,38.5581,38.5998,91200.0
2010-08-24 13:10:00,55.58,55.69,55.58,55.68,61900.0,38.5928,38.6692,38.5928,38.6622,61900.0
2010-08-24 13:15:00,55.68,55.72,55.65,55.71,50300.0,38.6622,38.69,38.6414,38.6831,50300.0
2010-08-24 13:20:00,55.71,55.74,55.68,55.72,70300.0,38.6831,38.7039,38.6622,38.69,70300.0
2010-08-24 13:25:00,55.72,55.98,55.72,55.97,87900.0,38.69,38.8706,38.69,38.8636,87900.0
2010-08-24 13:30:00,55.98,56.0,55.92,55.95,89600.0,38.8706,38.8844,38.8289,38.8497,89600.0
2010-08-24 13:35:00,55.95,55.95,55.81,55.9,53300.0,38.8497,38.8497,38.7525,38.815,53300.0
2010-08-24 13:40:00,55.9,55.93,55.6,55.64,108500.0,38.815,38.8358,38.6067,38.6345,108500.0
2010-08-24 13:45:00,55.64,55.66,55.52,55.57,128700.0,38.6345,38.6484,38.5511,38.5859,128700.0
2010-08-24 13:50:00,55.57,55.61,55.48,55.49,94000.0,38.5859,38.6136,38.5234,38.5303,94000.0
2010-08-24 13:55:00,55.48,55.5,55.33,55.36,187200.0,38.5234,38.5373,38.4192,38.4401,187200.0
2010-08-24 14:00:00,55.37,55.38,55.29,55.31,177700.0,38.447,38.4539,38.3914,38.4053,177700.0
2010-08-24 14:05:00,55.32,55.35,55.28,55.33,119800.0,38.4123,38.4331,38.3845,38.4192,119800.0
2010-08-24 14:10:00,55.33,55.38,55.29,55.38,121100.0,38.4192,38.4539,38.3914,38.4539,121100.0
2010-08-24 14:15:00,55.39,55.57,55.37,55.47,117000.0,38.4609,38.5859,38.447,38.5164,117000.0
2010-08-24 14:20:00,55.46,55.49,55.41,55.45,80400.0,38.5095,38.5303,38.4748,38.5025,80400.0
2010-08-24 14:25:00,55.45,55.46,55.28,55.31,94600.0,38.5025,38.5095,38.3845,38.4053,94600.0
2010-08-24 14:30:00,55.31,55.33,55.23,55.27,106700.0,38.4053,38.4192,38.3498,38.3776,106700.0
2010-08-24 14:35:00,55.27,55.41,55.25,55.41,82500.0,38.3776,38.4748,38.3637,38.4748,82500.0
2010-08-24 14:40:00,55.41,55.43,55.27,55.33,133500.0,38.4748,38.4887,38.3776,38.4192,133500.0
2010-08-24 14:45:00,55.35,55.37,55.27,55.29,96700.0,38.4331,38.447,38.3776,38.3914,96700.0
2010-08-24 14:50:00,55.29,55.33,55.2,55.24,112600.0,38.3914,38.4192,38.329,38.3567,112600.0
2010-08-24 14:55:00,55.23,55.3,55.2,55.26,118700.0,38.3498,38.3984,38.329,38.3706,118700.0
2010-08-24 15:00:00,55.27,55.42,55.22,55.41,231000.0,38.3776,38.4817,38.3428,38.4748,231000.0
2010-08-24 15:05:00,55.41,55.47,55.38,55.43,158400.0,38.4748,38.5164,38.4539,38.4887,158400.0
2010-08-24 15:10:00,55.43,55.46,55.31,55.32,62900.0,38.4887,38.5095,38.4053,38.4123,62900.0
2010-08-24 15:15:00,55.31,55.35,55.25,55.29,131600.0,38.4053,38.4331,38.3637,38.3914,131600.0
2010-08-24 15:20:00,55.29,55.35,55.22,55.35,149500.0,38.3914,38.4331,38.3428,38.4331,149500.0
2010-08-24 15:25:00,55.35,55.43,55.24,55.28,241000.0,38.4331,38.4887,38.3567,38.3845,241000.0
2010-08-24 15:30:00,55.28,55.28,55.16,55.16,330100.0,38.3845,38.3845,38.3012,38.3012,330100.0
2010-08-24 15:35:00,55.16,55.18,54.97,54.97,378400.0,38.3012,38.3151,38.1692,38.1692,378400.0
2010-08-24 15:40:00,54.98,55.04,54.95,55.0,356200.0,38.1762,38.2179,38.1554,38.1901,356200.0
2010-08-24 15:45:00,55.0,55.0,54.91,54.97,429300.0,38.1901,38.1901,38.1276,38.1692,429300.0
2010-08-24 15:50:00,54.97,54.98,54.72,54.73,405400.0,38.1692,38.1762,37.9957,38.0026,405400.0
2010-08-24 15:55:00,54.73,54.87,54.72,54.83,793800.0,38.0026,38.0998,37.9957,38.072,793800.0
2010-08-25 09:30:00,54.71,54.92,54.65,54.8,273700.0,37.9887,38.1345,37.9471,38.0512,273700.0
2010-08-25 09:35:00,54.79,54.79,54.5,54.78,175700.0,38.0443,38.0443,37.8429,38.0373,175700.0
2010-08-25 09:40:00,54.79,54.91,54.53,54.57,153600.0,38.0443,38.1276,37.8637,37.8915,153600.0
2010-08-25 09:45:00,54.55,54.65,54.51,54.64,119300.0,37.8776,37.9471,37.8498,37.9401,119300.0
2010-08-25 09:50:00,54.64,54.68,54.57,54.6,92900.0,37.9401,37.9679,37.8915,37.9123,92900.0
2010-08-25 09:55:00,54.61,54.64,54.48,54.56,88600.0,37.9193,37.9401,37.829,37.8846,88600.0
2010-08-25 10:00:00,54.54,54.71,54.29,54.53,264300.0,37.8707,37.9887,37.6971,37.8637,264300.0
2010-08-25 10:05:00,54.52,54.73,54.49,54.7,101100.0,37.8568,38.0026,37.836,37.9818,101100.0
2010-08-25 10:10:00,54.69,54.71,54.52,54.6,66300.0,37.9748,37.9887,37.8568,37.9123,66300.0
2010-08-25 10:15:00,54.61,54.76,54.5,54.51,126000.0,37.9193,38.0234,37.8429,37.8498,126000.0
2010-08-25 10:20:00,54.51,54.65,54.48,54.6,74300.0,37.8498,37.9471,37.829,37.9123,74300.0
2010-08-25 10:25:00,54.6,54.62,54.46,54.47,93100.0,37.9123,37.9262,37.8151,37.8221,93100.0
2010-08-25 10:30:00,54.47,54.6,54.19,54.19,228500.0,37.8221,37.9123,37.6276,37.6276,228500.0
2010-08-25 10:35:00,54.19,54.26,54.08,54.2,161000.0,37.6276,37.6762,37.5513,37.6346,161000.0
2010-08-25 10:40:00,54.2,54.33,54.14,54.33,122000.0,37.6346,37.7249,37.5929,37.7249,122000.0
2010-08-25 10:45:00,54.32,54.39,54.29,54.38,158400.0,37.7179,37.7665,37.6971,37.7596,158400.0
2010-08-25 10:50:00,54.38,54.43,54.2,54.22,221100.0,37.7596,37.7943,37.6346,37.6485,221100.0
2010-08-25 10:55:00,54.22,54.32,54.18,54.24,113000.0,37.6485,37.7179,37.6207,37.6624,113000.0
2010-08-25 11:00:00,54.23,54.4,54.23,54.31,116400.0,37.6554,37.7735,37.6554,37.711,116400.0
2010-08-25 11:05:00,54.31,54.35,54.26,54.33,51300.0,37.711,37.7387,37.6762,37.7249,51300.0
2010-08-25 11:10:00,54.32,54.33,54.14,54.18,178500.0,37.7179,37.7249,37.5929,37.6207,178500.0
2010-08-25 11:15:00,54.18,54.34,54.16,54.3,97900.0,37.6207,37.7318,37.6068,37.704,97900.0
2010-08-25 11:20:00,54.28,54.41,54.26,54.38,122000.0,37.6901,37.7804,37.6762,37.7596,122000.0
2010-08-25 11:25:00,54.38,54.5,54.29,54.37,61600.0,37.7596,37.8429,37.6971,37.7526,61600.0
2010-08-25 11:30:00,54.37,54.37,54.16,54.16,65900.0,37.7526,37.7526,37.6068,37.6068,65900.0
2010-08-25 11:35:00,54.17,54.32,54.16,54.19,80000.0,37.6138,37.7179,37.6068,37.6276,80000.0
2010-08-25 11:40:00,54.19,54.26,54.16,54.2,61200.0,37.6276,37.6762,37.6068,37.6346,61200.0
2010-08-25 11:45:00,54.2,54.25,54.1,54.17,79700.0,37.6346,37.6693,37.5652,37.6138,79700.0
2010-08-25 11:50:00,54.18,54.2,54.1,54.16,59700.0,37.6207,37.6346,37.5652,37.6068,59700.0
2010-08-25 11:55:00,54.17,54.28,54.16,54.22,66600.0,37.6138,37.6901,37.6068,37.6485,66600.0
2010-08-25 12:00:00,54.23,54.29,54.16,54.29,37300.0,37.6554,37.6971,37.6068,37.6971,37300.0
2010-08-25 12:05:00,54.29,54.33,54.1,54.12,55400.0,37.6971,37.7249,37.5652,37.579,55400.0
2010-08-25 12:10:00,54.12,54.24,54.09,54.18,75700.0,37.579,37.6624,37.5582,37.6207,75700.0
2010-08-25 12:15:00,54.15,54.17,54.1,54.15,43600.0,37.5999,37.6138,37.5652,37.5999,43600.0
2010-08-25 12:20:00,54.15,54.18,54.02,54.06,83300.0,37.5999,37.6207,37.5096,37.5374,83300.0
2010-08-25 12:25:00,54.07,54.14,54.05,54.11,42500.0,37.5443,37.5929,37.5304,37.5721,42500.0
2010-08-25 12:30:00,54.11,54.19,54.03,54.05,83500.0,37.5721,37.6276,37.5165,37.5304,83500.0
2010-08-25 12:35:00,54.04,54.08,54.0,54.01,91200.0,37.5235,37.5513,37.4957,37.5027,91200.0
2010-08-25 12:40:00,54.01,54.11,53.97,54.08,129400.0,37.5027,37.5721,37.4749,37.5513,129400.0
2010-08-25 12:45:00,54.1,54.1,54.07,54.09,51700.0,37.5652,37.5652,37.5443,37.5582,51700.0
2010-08-25 12:50:00,54.1,54.12,54.02,54.02,53300.0,37.5652,37.579,37.5096,37.5096,53300.0
2010-08-25 12:55:00,54.02,54.03,53.95,54.02,82300.0,37.5096,37.5165,37.461,37.5096,82300.0
2010-08-25 13:00:00,54.02,54.13,53.98,54.1,49300.0,37.5096,37.586,37.4818,37.5652,49300.0
2010-08-25 13:05:00,54.12,54.13,54.02,54.09,53300.0,37.579,37.586,37.5096,37.5582,53300.0
2010-08-25 13:10:00,54.08,54.17,54.06,54.16,84100.0,37.5513,37.6138,37.5374,37.6068,84100.0
2010-08-25 13:15:00,54.16,54.22,54.11,54.22,87300.0,37.6068,37.6485,37.5721,37.6485,87300.0
2010-08-25 13:20:00,54.22,54.23,54.17,54.21,75700.0,37.6485,37.6554,37.6138,37.6415,75700.0
2010-08-25 13:25:00,54.21,54.23,54.04,54.06,77400.0,37.6415,37.6554,37.5235,37.5374,77400.0
2010-08-25 13:30:00,54.06,54.19,54.02,54.19,72200.0,37.5374,37.6276,37.5096,37.6276,72200.0
2010-08-25 13:35:00,54.19,54.29,54.18,54.25,52600.0,37.6276,37.6971,37.6207,37.6693,52600.0
2010-08-25 13:40:00,54.26,54.3,54.16,54.3,47200.0,37.6762,37.704,37.6068,37.704,47200.0
2010-08-25 13:45:00,54.3,54.39,54.28,54.38,81800.0,37.704,37.7665,37.6901,37.7596,81800.0
2010-08-25 13:50:00,54.39,54.39,54.26,54.26,40400.0,37.7665,37.7665,37.6762,37.6762,40400.0
2010-08-25 13:55:00,54.26,54.32,54.19,54.21,40000.0,37.6762,37.7179,37.6276,37.6415,40000.0
2010-08-25 14:00:00,54.21,54.29,54.2,54.27,53700.0,37.6415,37.6971,37.6346,37.6832,53700.0
2010-08-25 14:05:00,54.28,54.36,54.28,54.31,44400.0,37.6901,37.7457,37.6901,37.711,44400.0
2010-08-25 14:10:00,54.32,54.53,54.31,54.49,147400.0,37.7179,37.8637,37.711,37.836,147400.0
2010-08-25 14:15:00,54.5,54.51,54.38,54.4,70200.0,37.8429,37.8498,37.7596,37.7735,70200.0
2010-08-25 14:20:00,54.39,54.39,54.3,54.33,62500.0,37.7665,37.7665,37.704,37.7249,62500.0
2010-08-25 14:25:00,54.33,54.35,54.25,54.25,80400.0,37.7249,37.7387,37.6693,37.6693,80400.0
2010-08-25 14:30:00,54.26,54.46,54.22,54.43,98800.0,37.6762,37.8151,37.6485,37.7943,98800.0
2010-08-25 14:35:00,54.43,54.71,54.42,54.62,119400.0,37.7943,37.9887,37.7873,37.9262,119400.0
2010-08-25 14:40:00,54.63,54.73,54.61,54.65,84400.0,37.9332,38.0026,37.9193,37.9471,84400.0
2010-08-25 14:45:00,54.65,54.76,54.61,54.67,63600.0,37.9471,38.0234,37.9193,37.9609,63600.0
2010-08-25 14:50:00,54.68,54.71,54.58,54.66,98200.0,37.9679,37.9887,37.8984,37.954,98200.0
2010-08-25 14:55:00,54.65,54.66,54.56,54.65,48300.0,37.9471,37.954,37.8846,37.9471,48300.0
2010-08-25 15:00:00,54.65,54.7,54.56,54.58,67400.0,37.9471,37.9818,37.8846,37.8984,67400.0
2010-08-25 15:05:00,54.59,54.61,54.49,54.51,82700.0,37.9054,37.9193,37.836,37.8498,82700.0
2010-08-25 15:10:00,54.51,54.58,54.51,54.57,61500.0,37.8498,37.8984,37.8498,37.8915,61500.0
2010-08-25 15:15:00,54.57,54.61,54.35,54.37,105000.0,37.8915,37.9193,37.7387,37.7526,105000.0
2010-08-25 15:20:00,54.38,54.42,54.26,54.32,210300.0,37.7596,37.7873,37.6762,37.7179,210300.0
2010-08-25 15:25:00,54.32,54.44,54.32,54.4,115500.0,37.7179,37.8012,37.7179,37.7735,115500.0
2010-08-25 15:30:00,54.4,54.7,54.39,54.7,129900.0,37.7735,37.9818,37.7665,37.9818,129900.0
2010-08-25 15:35:00,54.7,54.79,54.62,54.7,111700.0,37.9818,38.0443,37.9262,37.9818,111700.0
2010-08-25 15:40:00,54.69,54.82,54.67,54.81,139400.0,37.9748,38.0651,37.9609,38.0582,139400.0
2010-08-25 15:45:00,54.81,54.83,54.72,54.75,189500.0,38.0582,38.072,37.9957,38.0165,189500.0
2010-08-25 15:50:00,54.75,54.79,54.63,54.66,216500.0,38.0165,38.0443,37.9332,37.954,216500.0
2010-08-25 15:55:00,54.65,54.68,54.61,54.66,441000.0,37.9471,37.9679,37.9193,37.954,441000.0
2010-08-26 09:30:00,55.25,55.42,55.0,55.07,326200.0,38.3637,38.4817,38.1901,38.2387,326200.0
2010-08-26 09:35:00,55.07,55.23,54.96,55.0,193900.0,38.2387,38.3498,38.1623,38.1901,193900.0
2010-08-26 09:40:00,55.01,55.09,54.95,55.0,173100.0,38.197,38.2526,38.1554,38.1901,173100.0
2010-08-26 09:45:00,55.0,55.03,54.89,54.9,109800.0,38.1901,38.2109,38.1137,38.1206,109800.0
2010-08-26 09:50:00,54.91,54.91,54.61,54.64,114100.0,38.1276,38.1276,37.9193,37.9401,114100.0
2010-08-26 09:55:00,54.65,54.81,54.58,54.8,115300.0,37.9471,38.0582,37.8984,38.0512,115300.0
2010-08-26 10:00:00,54.8,54.94,54.75,54.89,145000.0,38.0512,38.1484,38.0165,38.1137,145000.0
2010-08-26 10:05:00,54.89,55.0,54.81,54.98,249300.0,38.1137,38.1901,38.0582,38.1762,249300.0
2010-08-26 10:10:00,54.98,55.01,54.89,54.91,115400.0,38.1762,38.197,38.1137,38.1276,115400.0
2010-08-26 10:15:00,54.91,55.07,54.88,55.04,99300.0,38.1276,38.2387,38.1068,38.2179,99300.0
2010-08-26 10:20:00,55.05,55.06,54.74,54.75,165000.0,38.2248,38.2317,38.0095,38.0165,165000.0
2010-08-26 10:25:00,54.75,54.85,54.74,54.76,101100.0,38.0165,38.0859,38.0095,38.0234,101100.0
2010-08-26 10:30:00,54.76,54.8,54.59,54.77,107600.0,38.0234,38.0512,37.9054,38.0304,107600.0
2010-08-26 10:35:00,54.77,54.97,54.74,54.88,54500.0,38.0304,38.1692,38.0095,38.1068,54500.0
2010-08-26 10:40:00,54.89,55.0,54.85,54.85,58300.0,38.1137,38.1901,38.0859,38.0859,58300.0
2010-08-26 10:45:00,54.85,54.96,54.85,54.89,63200.0,38.0859,38.1623,38.0859,38.1137,63200.0
2010-08-26 10:50:00,54.89,55.0,54.89,54.98,85400.0,38.1137,38.1901,38.1137,38.1762,85400.0
2010-08-26 10:55:00,54.99,54.99,54.9,54.95,83100.0,38.1831,38.1831,38.1206,38.1554,83100.0
2010-08-26 11:00:00,54.96,54.99,54.79,54.86,60400.0,38.1623,38.1831,38.0443,38.0929,60400.0
2010-08-26 11:05:00,54.85,54.86,54.5,54.58,121700.0,38.0859,38.0929,37.8429,37.8984,121700.0
2010-08-26 11:10:00,54.57,54.67,54.53,54.66,93900.0,37.8915,37.9609,37.8637,37.954,93900.0
2010-08-26 11:15:00,54.65,54.73,54.61,54.64,47500.0,37.9471,38.0026,37.9193,37.9401,47500.0
2010-08-26 11:20:00,54.63,54.7,54.58,54.6,54000.0,37.9332,37.9818,37.8984,37.9123,54000.0
2010-08-26 11:25:00,54.6,54.7,54.58,54.68,45900.0,37.9123,37.9818,37.8984,37.9679,45900.0
2010-08-26 11:30:00,54.69,54.7,54.63,54.63,52300.0,37.9748,37.9818,37.9332,37.9332,52300.0
2010-08-26 11:35:00,54.63,54.75,54.61,54.63,54200.0,37.9332,38.0165,37.9193,37.9332,54200.0
2010-08-26 11:40:00,54.61,54.67,54.58,54.63,110400.0,37.9193,37.9609,37.8984,37.9332,110400.0
2010-08-26 11:45:00,54.64,54.66,54.54,54.61,58700.0,37.9401,37.954,37.8707,37.9193,58700.0
2010-08-26 11:50:00,54.62,54.62,54.34,54.37,133500.0,37.9262,37.9262,37.7318,37.7526,133500.0
2010-08-26 11:55:00,54.37,54.56,54.35,54.55,120300.0,37.7526,37.8846,37.7387,37.8776,120300.0
2010-08-26 12:00:00,54.55,54.56,54.43,54.49,72200.0,37.8776,37.8846,37.7943,37.836,72200.0
2010-08-26 12:05:00,54.48,54.49,54.35,54.4,40500.0,37.829,37.836,37.7387,37.7735,40500.0
2010-08-26 12:10:00,54.39,54.43,54.35,54.35,30700.0,37.7665,37.7943,37.7387,37.7387,30700.0
2010-08-26 12:15:00,54.34,54.34,54.15,54.23,79600.0,37.7318,37.7318,37.5999,37.6554,79600.0
2010-08-26 12:20:00,54.22,54.35,54.22,54.35,32000.0,37.6485,37.7387,37.6485,37.7387,32000.0
2010-08-26 12:25:00,54.34,54.38,54.29,54.29,20600.0,37.7318,37.7596,37.6971,37.6971,20600.0
2010-08-26 12:30:00,54.3,54.31,54.25,54.28,18600.0,37.704,37.711,37.6693,37.6901,18600.0
2010-08-26 12:35:00,54.27,54.35,54.23,54.24,43800.0,37.6832,37.7387,37.6554,37.6624,43800.0
2010-08-26 12:40:00,54.23,54.28,54.14,54.28,55800.0,37.6554,37.6901,37.5929,37.6901,55800.0
2010-08-26 12:45:00,54.28,54.28,54.19,54.21,42500.0,37.6901,37.6901,37.6276,37.6415,42500.0
2010-08-26 12:50:00,54.22,54.23,54.05,54.1,50900.0,37.6485,37.6554,37.5304,37.5652,50900.0
2010-08-26 12:55:00,54.1,54.25,54.04,54.25,60400.0,37.5652,37.6693,37.5235,37.6693,60400.0
2010-08-26 13:00:00,54.26,54.33,54.2,54.21,51600.0,37.6762,37.7249,37.6346,37.6415,51600.0
2010-08-26 13:05:00,54.21,54.26,54.15,54.18,41800.0,37.6415,37.6762,37.5999,37.6207,41800.0
2010-08-26 13:10:00,54.18,54.25,54.17,54.18,101300.0,37.6207,37.6693,37.6138,37.6207,101300.0
2010-08-26 13:15:00,54.18,54.23,54.13,54.14,58600.0,37.6207,37.6554,37.586,37.5929,58600.0
2010-08-26 13:20:00,54.14,54.21,54.12,54.2,73000.0,37.5929,37.6415,37.579,37.6346,73000.0
2010-08-26 13:25:00,54.2,54.21,54.1,54.18,48200.0,37.6346,37.6415,37.5652,37.6207,48200.0
2010-08-26 13:30:00,54.19,54.25,54.17,54.25,56400.0,37.6276,37.6693,37.6138,37.6693,56400.0
2010-08-26 13:35:00,54.25,54.26,54.15,54.16,35100.0,37.6693,37.6762,37.5999,37.6068,35100.0
2010-08-26 13:40:00,54.16,54.23,54.15,54.17,37500.0,37.6068,37.6554,37.5999,37.6138,37500.0
2010-08-26 13:45:00,54.18,54.21,54.15,54.15,43700.0,37.6207,37.6415,37.5999,37.5999,43700.0
2010-08-26 13:50:00,54.15,54.18,54.08,54.08,47000.0,37.5999,37.6207,37.5513,37.5513,47000.0
2010-08-26 13:55:00,54.08,54.09,53.99,53.99,105600.0,37.5513,37.5582,37.4888,37.4888,105600.0
2010-08-26 14:00:00,53.99,54.11,53.99,54.04,64900.0,37.4888,37.5721,37.4888,37.5235,64900.0
2010-08-26 14:05:00,54.04,54.08,53.97,54.01,154900.0,37.5235,37.5513,37.4749,37.5027,154900.0
2010-08-26 14:10:00,54.0,54.0,53.8,53.82,203200.0,37.4957,37.4957,37.3568,37.3707,203200.0
2010-08-26 14:15:00,53.81,53.82,53.72,53.76,150000.0,37.3638,37.3707,37.3013,37.3291,150000.0
2010-08-26 14:20:00,53.77,53.8,53.7,53.75,122700.0,37.336,37.3568,37.2874,37.3221,122700.0
2010-08-26 14:25:00,53.74,53.79,53.73,53.73,122600.0,37.3152,37.3499,37.3082,37.3082,122600.0
2010-08-26 14:30:00,53.73,53.74,53.57,53.65,156000.0,37.3082,37.3152,37.1971,37.2527,156000.0
2010-08-26 14:35:00,53.65,53.69,53.61,53.69,115500.0,37.2527,37.2805,37.2249,37.2805,115500.0
2010-08-26 14:40:00,53.69,53.74,53.67,53.67,80300.0,37.2805,37.3152,37.2666,37.2666,80300.0
2010-08-26 14:45:00,53.67,53.69,53.53,53.56,97400.0,37.2666,37.2805,37.1694,37.1902,97400.0
2010-08-26 14:50:00,53.57,53.59,53.51,53.53,74300.0,37.1971,37.211,37.1555,37.1694,74300.0
2010-08-26 14:55:00,53.52,53.54,53.42,53.46,207100.0,37.1624,37.1763,37.093,37.1208,207100.0
2010-08-26 15:00:00,53.47,53.6,53.46,53.57,171300.0,37.1277,37.218,37.1208,37.1971,171300.0
2010-08-26 15:05:00,53.57,53.63,53.52,53.58,173800.0,37.1971,37.2388,37.1624,37.2041,173800.0
2010-08-26 15:10:00,53.57,53.71,53.57,53.67,159900.0,37.1971,37.2943,37.1971,37.2666,159900.0
2010-08-26 15:15:00,53.68,53.88,53.65,53.88,196100.0,37.2735,37.4124,37.2527,37.4124,196100.0
2010-08-26 15:20:00,53.88,53.97,53.85,53.9,198600.0,37.4124,37.4749,37.3916,37.4263,198600.0
2010-08-26 15:25:00,53.9,53.96,53.85,53.91,191900.0,37.4263,37.4679,37.3916,37.4332,191900.0
2010-08-26 15:30:00,53.91,53.92,53.83,53.89,153300.0,37.4332,37.4402,37.3777,37.4193,153300.0
2010-08-26 15:35:00,53.89,53.89,53.78,53.85,256800.0,37.4193,37.4193,37.343,37.3916,256800.0
2010-08-26 15:40:00,53.84,54.0,53.81,53.96,443900.0,37.3846,37.4957,37.3638,37.4679,443900.0
2010-08-26 15:45:00,53.96,53.98,53.81,53.82,464900.0,37.4679,37.4818,37.3638,37.3707,464900.0
2010-08-26 15:50:00,53.82,53.83,53.62,53.69,631200.0,37.3707,37.3777,37.2319,37.2805,631200.0
2010-08-26 15:55:00,53.69,53.74,53.42,53.51,1254400.0,37.2805,37.3152,37.093,37.1555,1254400.0
2010-08-27 09:30:00,53.92,54.14,53.79,53.96,397800.0,37.4402,37.5929,37.3499,37.4679,397800.0
2010-08-27 09:35:00,53.96,54.1,53.89,53.98,208200.0,37.4679,37.5652,37.4193,37.4818,208200.0
2010-08-27 09:40:00,53.99,54.03,53.84,53.86,135900.0,37.4888,37.5165,37.3846,37.3985,135900.0
2010-08-27 09:45:00,53.86,53.98,53.85,53.89,119000.0,37.3985,37.4818,37.3916,37.4193,119000.0
2010-08-27 09:50:00,53.9,54.01,53.85,53.97,104000.0,37.4263,37.5027,37.3916,37.4749,104000.0
2010-08-27 09:55:00,53.97,54.1,53.69,53.75,220600.0,37.4749,37.5652,37.2805,37.3221,220600.0
2010-08-27 10:00:00,53.76,53.9,53.47,53.7,448300.0,37.3291,37.4263,37.1277,37.2874,448300.0
2010-08-27 10:05:00,53.71,53.72,53.44,53.58,333300.0,37.2943,37.3013,37.1069,37.2041,333300.0
2010-08-27 10:10:00,53.59,54.08,53.58,53.9,202700.0,37.211,37.5513,37.2041,37.4263,202700.0
2010-08-27 10:15:00,53.9,54.2,53.9,54.12,245100.0,37.4263,37.6346,37.4263,37.579,245100.0
2010-08-27 10:20:00,54.12,54.17,53.86,54.14,196800.0,37.579,37.6138,37.3985,37.5929,196800.0
2010-08-27 10:25:00,54.14,54.38,54.13,54.36,187900.0,37.5929,37.7596,37.586,37.7457,187900.0
2010-08-27 10:30:00,54.35,54.6,54.2,54.48,363300.0,37.7387,37.9123,37.6346,37.829,363300.0
2010-08-27 10:35:00,54.48,54.56,54.4,54.55,177400.0,37.829,37.8846,37.7735,37.8776,177400.0
2010-08-27 10:40:00,54.55,54.56,54.42,54.54,123000.0,37.8776,37.8846,37.7873,37.8707,123000.0
2010-08-27 10:45:00,54.54,54.68,54.54,54.66,102900.0,37.8707,37.9679,37.8707,37.954,102900.0
2010-08-27 10:50:00,54.65,54.92,54.64,54.92,217800.0,37.9471,38.1345,37.9401,38.1345,217800.0
2010-08-27 10:55:00,54.92,55.06,54.82,55.04,179100.0,38.1345,38.2317,38.0651,38.2179,179100.0
2010-08-27 11:00:00,55.04,55.26,55.03,55.24,311200.0,38.2179,38.3706,38.2109,38.3567,311200.0
2010-08-27 11:05:00,55.24,55.53,55.23,55.36,288500.0,38.3567,38.5581,38.3498,38.4401,288500.0
2010-08-27 11:10:00,55.36,55.46,55.31,55.44,193000.0,38.4401,38.5095,38.4053,38.4956,193000.0
2010-08-27 11:15:00,55.45,55.58,55.36,55.5,227400.0,38.5025,38.5928,38.4401,38.5373,227400.0
2010-08-27 11:20:00,55.5,55.52,55.39,55.48,115000.0,38.5373,38.5511,38.4609,38.5234,115000.0
2010-08-27 11:25:00,55.49,55.51,55.3,55.38,194600.0,38.5303,38.5442,38.3984,38.4539,194600.0
2010-08-27 11:30:00,55.38,55.44,55.31,55.37,85800.0,38.4539,38.4956,38.4053,38.447,85800.0
2010-08-27 11:35:00,55.35,55.36,55.17,55.18,121600.0,38.4331,38.4401,38.3081,38.3151,121600.0
2010-08-27 11:40:00,55.17,55.21,55.11,55.19,108700.0,38.3081,38.3359,38.2665,38.322,108700.0
2010-08-27 11:45:00,55.19,55.32,55.19,55.31,125900.0,38.322,38.4123,38.322,38.4053,125900.0
2010-08-27 11:50:00,55.31,55.42,55.29,55.39,79800.0,38.4053,38.4817,38.3914,38.4609,79800.0
2010-08-27 11:55:00,55.38,55.43,55.29,55.36,62600.0,38.4539,38.4887,38.3914,38.4401,62600.0
2010-08-27 12:00:00,55.36,55.42,55.29,55.35,89100.0,38.4401,38.4817,38.3914,38.4331,89100.0
2010-08-27 12:05:00,55.35,55.44,55.32,55.32,73600.0,38.4331,38.4956,38.4123,38.4123,73600.0
2010-08-27 12:10:00,55.32,55.43,55.32,55.43,43200.0,38.4123,38.4887,38.4123,38.4887,43200.0
2010-08-27 12:15:00,55.42,55.49,55.42,55.45,53400.0,38.4817,38.5303,38.4817,38.5025,53400.0
2010-08-27 12:20:00,55.46,55.5,55.38,55.48,88400.0,38.5095,38.5373,38.4539,38.5234,88400.0
2010-08-27 12:25:00,55.46,55.51,55.38,55.44,48800.0,38.5095,38.5442,38.4539,38.4956,48800.0
2010-08-27 12:30:00,55.44,55.48,55.37,55.41,46500.0,38.4956,38.5234,38.447,38.4748,46500.0
2010-08-27 12:35:00,55.41,55.45,55.32,55.37,39500.0,38.4748,38.5025,38.4123,38.447,39500.0
2010-08-27 12:40:00,55.36,55.37,55.19,55.2,47500.0,38.4401,38.447,38.322,38.329,47500.0
2010-08-27 12:45:00,55.21,55.26,55.16,55.19,43400.0,38.3359,38.3706,38.3012,38.322,43400.0
2010-08-27 12:50:00,55.19,55.24,55.15,55.23,42400.0,38.322,38.3567,38.2942,38.3498,42400.0
2010-08-27 12:55:00,55.23,55.24,55.11,55.16,95000.0,38.3498,38.3567,38.2665,38.3012,95000.0
2010-08-27 13:00:00,55.15,55.23,55.11,55.21,76200.0,38.2942,38.3498,38.2665,38.3359,76200.0
2010-08-27 13:05:00,55.21,55.25,55.16,55.19,57100.0,38.3359,38.3637,38.3012,38.322,57100.0
2010-08-27 13:10:00,55.2,55.25,55.12,55.12,38100.0,38.329,38.3637,38.2734,38.2734,38100.0
2010-08-27 13:15:00,55.12,55.27,55.12,55.22,53600.0,38.2734,38.3776,38.2734,38.3428,53600.0
2010-08-27 13:20:00,55.23,55.35,55.23,55.29,77800.0,38.3498,38.4331,38.3498,38.3914,77800.0
2010-08-27 13:25:00,55.29,55.34,55.21,55.32,53400.0,38.3914,38.4262,38.3359,38.4123,53400.0
2010-08-27 13:30:00,55.33,55.47,55.3,55.46,106200.0,38.4192,38.5164,38.3984,38.5095,106200.0
2010-08-27 13:35:00,55.46,55.52,55.44,55.45,169300.0,38.5095,38.5511,38.4956,38.5025,169300.0
2010-08-27 13:40:00,55.45,55.52,55.38,55.38,83000.0,38.5025,38.5511,38.4539,38.4539,83000.0
2010-08-27 13:45:00,55.38,55.42,55.31,55.35,56400.0,38.4539,38.4817,38.4053,38.4331,56400.0
2010-08-27 13:50:00,55.36,55.42,55.34,55.42,51600.0,38.4401,38.4817,38.4262,38.4817,51600.0
2010-08-27 13:55:00,55.42,55.51,55.35,55.49,146200.0,38.4817,38.5442,38.4331,38.5303,146200.0
2010-08-27 14:00:00,55.49,55.53,55.47,55.51,185800.0,38.5303,38.5581,38.5164,38.5442,185800.0
2010-08-27 14:05:00,55.51,55.6,55.47,55.53,200000.0,38.5442,38.6067,38.5164,38.5581,200000.0
2010-08-27 14:10:00,55.53,55.58,55.48,55.51,109800.0,38.5581,38.5928,38.5234,38.5442,109800.0
2010-08-27 14:15:00,55.51,55.6,55.48,55.55,113500.0,38.5442,38.6067,38.5234,38.572,113500.0
2010-08-27 14:20:00,55.56,55.57,55.47,55.49,120700.0,38.5789,38.5859,38.5164,38.5303,120700.0
2010-08-27 14:25:00,55.49,55.55,55.47,55.55,86700.0,38.5303,38.572,38.5164,38.572,86700.0
2010-08-27 14:30:00,55.56,55.64,55.54,55.58,81200.0,38.5789,38.6345,38.565,38.5928,81200.0
2010-08-27 14:35:00,55.57,55.67,55.56,55.65,86200.0,38.5859,38.6553,38.5789,38.6414,86200.0
2010-08-27 14:40:00,55.65,55.67,55.47,55.55,109800.0,38.6414,38.6553,38.5164,38.572,109800.0
2010-08-27 14:45:00,55.55,55.65,55.49,55.49,58000.0,38.572,38.6414,38.5303,38.5303,58000.0
2010-08-27 14:50:00,55.49,55.52,55.4,55.46,73200.0,38.5303,38.5511,38.4678,38.5095,73200.0
2010-08-27 14:55:00,55.45,55.54,55.44,55.5,62400.0,38.5025,38.565,38.4956,38.5373,62400.0
2010-08-27 15:00:00,55.5,55.52,55.42,55.42,71900.0,38.5373,38.5511,38.4817,38.4817,71900.0
2010-08-27 15:05:00,55.42,55.49,55.39,55.49,79500.0,38.4817,38.5303,38.4609,38.5303,79500.0
2010-08-27 15:10:00,55.49,55.56,55.44,55.52,104800.0,38.5303,38.5789,38.4956,38.5511,104800.0
2010-08-27 15:15:00,55.53,55.57,55.46,55.49,136800.0,38.5581,38.5859,38.5095,38.5303,136800.0
2010-08-27 15:20:00,55.49,55.74,55.49,55.73,153300.0,38.5303,38.7039,38.5303,38.697,153300.0
2010-08-27 15:25:00,55.72,55.91,55.72,55.9,218900.0,38.69,38.822,38.69,38.815,218900.0
2010-08-27 15:30:00,55.9,55.94,55.82,55.82,166500.0,38.815,38.8428,38.7595,38.7595,166500.0
2010-08-27 15:35:00,55.83,55.86,55.76,55.77,113700.0,38.7664,38.7872,38.7178,38.7247,113700.0
2010-08-27 15:40:00,55.77,55.9,55.71,55.88,206800.0,38.7247,38.815,38.6831,38.8011,206800.0
2010-08-27 15:45:00,55.88,55.88,55.75,55.78,248600.0,38.8011,38.8011,38.7109,38.7317,248600.0
2010-08-27 15:50:00,55.77,55.88,55.75,55.8,326500.0,38.7247,38.8011,38.7109,38.7456,326500.0
2010-08-27 15:55:00,55.8,55.85,55.69,55.72,583200.0,38.7456,38.7803,38.6692,38.69,583200.0
2010-08-30 09:30:00,55.61,55.92,55.5,55.75,406300.0,38.7633,38.9794,38.6867,38.8609,406300.0
2010-08-30 09:35:00,55.75,55.85,55.65,55.77,189800.0,38.8609,38.9306,38.7912,38.8749,189800.0
2010-08-30 09:40:00,55.78,55.81,55.66,55.69,144100.0,38.8818,38.9027,38.7982,38.8191,144100.0
2010-08-30 09:45:00,55.68,55.8,55.57,55.6,212900.0,38.8121,38.8958,38.7355,38.7564,212900.0
2010-08-30 09:50:00,55.6,55.64,55.39,55.4,172300.0,38.7564,38.7842,38.61,38.617,172300.0
2010-08-30 09:55:00,55.41,55.63,55.4,55.62,74900.0,38.6239,38.7773,38.617,38.7703,74900.0
2010-08-30 10:00:00,55.62,55.68,55.53,55.67,113700.0,38.7703,38.8121,38.7076,38.8052,113700.0
2010-08-30 10:05:00,55.69,55.75,55.64,55.73,69800.0,38.8191,38.8609,38.7842,38.847,69800.0
2010-08-30 10:10:00,55.73,55.73,55.64,55.67,67300.0,38.847,38.847,38.7842,38.8052,67300.0
2010-08-30 10:15:00,55.67,55.67,55.39,55.43,180100.0,38.8052,38.8052,38.61,38.6379,180100.0
2010-08-30 10:20:00,55.42,55.5,55.36,55.49,106700.0,38.6309,38.6867,38.5891,38.6797,106700.0
2010-08-30 10:25:00,55.49,55.66,55.44,55.61,160300.0,38.6797,38.7982,38.6448,38.7633,160300.0
2010-08-30 10:30:00,55.61,55.67,55.54,55.64,173700.0,38.7633,38.8052,38.7145,38.7842,173700.0
2010-08-30 10:35:00,55.64,55.74,55.62,55.67,87800.0,38.7842,38.854,38.7703,38.8052,87800.0
2010-08-30 10:40:00,55.67,55.68,55.54,55.58,177400.0,38.8052,38.8121,38.7145,38.7424,177400.0
2010-08-30 10:45:00,55.56,55.76,55.52,55.76,99100.0,38.7285,38.8679,38.7006,38.8679,99100.0
2010-08-30 10:50:00,55.76,55.85,55.73,55.82,112600.0,38.8679,38.9306,38.847,38.9097,112600.0
2010-08-30 10:55:00,55.82,55.9,55.73,55.75,80600.0,38.9097,38.9655,38.847,38.8609,80600.0
2010-08-30 11:00:00,55.76,55.79,55.7,55.7,134100.0,38.8679,38.8888,38.8261,38.8261,134100.0
2010-08-30 11:05:00,55.7,55.74,55.53,55.59,77500.0,38.8261,38.854,38.7076,38.7494,77500.0
2010-08-30 11:10:00,55.58,55.61,55.48,55.55,61600.0,38.7424,38.7633,38.6727,38.7215,61600.0
2010-08-30 11:15:00,55.54,55.61,55.46,55.61,52700.0,38.7145,38.7633,38.6588,38.7633,52700.0
2010-08-30 11:20:00,55.6,55.6,55.32,55.36,96600.0,38.7564,38.7564,38.5612,38.5891,96600.0
2010-08-30 11:25:00,55.36,55.45,55.36,55.43,56600.0,38.5891,38.6518,38.5891,38.6379,56600.0
2010-08-30 11:30:00,55.43,55.44,55.35,55.41,61300.0,38.6379,38.6448,38.5821,38.6239,61300.0
2010-08-30 11:35:00,55.41,55.63,55.41,55.55,85100.0,38.6239,38.7773,38.6239,38.7215,85100.0
2010-08-30 11:40:00,55.55,55.55,55.47,55.5,75000.0,38.7215,38.7215,38.6657,38.6867,75000.0
2010-08-30 11:45:00,55.5,55.51,55.38,55.42,97000.0,38.6867,38.6936,38.603,38.6309,97000.0
2010-08-30 11:50:00,55.43,55.44,55.26,55.29,54200.0,38.6379,38.6448,38.5194,38.5403,54200.0
2010-08-30 11:55:00,55.28,55.29,55.22,55.27,68700.0,38.5333,38.5403,38.4915,38.5263,68700.0
2010-08-30 12:00:00,55.27,55.28,55.2,55.21,49800.0,38.5263,38.5333,38.4775,38.4845,49800.0
2010-08-30 12:05:00,55.22,55.22,55.15,55.16,88200.0,38.4915,38.4915,38.4427,38.4497,88200.0
2010-08-30 12:10:00,55.16,55.18,55.11,55.13,51000.0,38.4497,38.4636,38.4148,38.4287,51000.0
2010-08-30 12:15:00,55.13,55.14,55.01,55.04,85600.0,38.4287,38.4357,38.3451,38.366,85600.0
2010-08-30 12:20:00,55.04,55.12,55.02,55.07,52700.0,38.366,38.4218,38.3521,38.3869,52700.0
2010-08-30 12:25:00,55.07,55.17,55.04,55.16,37400.0,38.3869,38.4566,38.366,38.4497,37400.0
2010-08-30 12:30:00,55.17,55.25,55.14,55.23,42400.0,38.4566,38.5124,38.4357,38.4985,42400.0
2010-08-30 12:35:00,55.23,55.32,55.23,55.31,34000.0,38.4985,38.5612,38.4985,38.5542,34000.0
2010-08-30 12:40:00,55.32,55.34,55.24,55.27,51800.0,38.5612,38.5751,38.5054,38.5263,51800.0
2010-08-30 12:45:00,55.27,55.39,55.26,55.32,54000.0,38.5263,38.61,38.5194,38.5612,54000.0
2010-08-30 12:50:00,55.32,55.33,55.27,55.27,37100.0,38.5612,38.5682,38.5263,38.5263,37100.0
2010-08-30 12:55:00,55.28,55.35,55.24,55.25,39500.0,38.5333,38.5821,38.5054,38.5124,39500.0
2010-08-30 13:00:00,55.24,55.26,55.19,55.21,49400.0,38.5054,38.5194,38.4706,38.4845,49400.0
2010-08-30 13:05:00,55.21,55.25,55.17,55.22,48500.0,38.4845,38.5124,38.4566,38.4915,48500.0
2010-08-30 13:10:00,55.23,55.27,55.19,55.2,46800.0,38.4985,38.5263,38.4706,38.4775,46800.0
2010-08-30 13:15:00,55.2,55.23,55.17,55.19,71000.0,38.4775,38.4985,38.4566,38.4706,71000.0
2010-08-30 13:20:00,55.19,55.2,55.08,55.09,108200.0,38.4706,38.4775,38.3939,38.4009,108200.0
2010-08-30 13:25:00,55.08,55.11,54.95,54.98,100500.0,38.3939,38.4148,38.3033,38.3242,100500.0
2010-08-30 13:30:00,54.98,55.05,54.97,55.03,60800.0,38.3242,38.373,38.3172,38.359,60800.0
2010-08-30 13:35:00,55.02,55.04,54.97,54.97,38000.0,38.3521,38.366,38.3172,38.3172,38000.0
2010-08-30 13:40:00,54.96,55.03,54.94,54.98,74500.0,38.3102,38.359,38.2963,38.3242,74500.0
2010-08-30 13:45:00,54.98,55.06,54.97,55.05,43200.0,38.3242,38.38,38.3172,38.373,43200.0
2010-08-30 13:50:00,55.05,55.07,54.95,54.95,51800.0,38.373,38.3869,38.3033,38.3033,51800.0
2010-08-30 13:55:00,54.95,55.01,54.88,54.9,105300.0,38.3033,38.3451,38.2545,38.2684,105300.0
2010-08-30 14:00:00,54.9,55.02,54.89,54.95,61800.0,38.2684,38.3521,38.2615,38.3033,61800.0
2010-08-30 14:05:00,54.95,54.96,54.81,54.82,108700.0,38.3033,38.3102,38.2057,38.2127,108700.0
2010-08-30 14:10:00,54.83,54.88,54.78,54.79,63100.0,38.2196,38.2545,38.1848,38.1917,63100.0
2010-08-30 14:15:00,54.79,54.82,54.74,54.81,113300.0,38.1917,38.2127,38.1569,38.2057,113300.0
2010-08-30 14:20:00,54.81,54.84,54.74,54.77,56900.0,38.2057,38.2266,38.1569,38.1778,56900.0
2010-08-30 14:25:00,54.78,54.85,54.72,54.83,89000.0,38.1848,38.2336,38.143,38.2196,89000.0
2010-08-30 14:30:00,54.84,54.94,54.84,54.88,68700.0,38.2266,38.2963,38.2266,38.2545,68700.0
2010-08-30 14:35:00,54.87,54.88,54.76,54.78,64400.0,38.2475,38.2545,38.1708,38.1848,64400.0
2010-08-30 14:40:00,54.78,54.9,54.77,54.87,62800.0,38.1848,38.2684,38.1778,38.2475,62800.0
2010-08-30 14:45:00,54.87,54.87,54.71,54.72,76000.0,38.2475,38.2475,38.136,38.143,76000.0
2010-08-30 14:50:00,54.72,54.81,54.69,54.81,60300.0,38.143,38.2057,38.122,38.2057,60300.0
2010-08-30 14:55:00,54.81,54.81,54.68,54.71,79700.0,38.2057,38.2057,38.1151,38.136,79700.0
2010-08-30 15:00:00,54.72,54.75,54.65,54.7,95400.0,38.143,38.1639,38.0942,38.129,95400.0
2010-08-30 15:05:00,54.7,54.72,54.59,54.59,152000.0,38.129,38.143,38.0523,38.0523,152000.0
2010-08-30 15:10:00,54.58,54.61,54.53,54.54,142700.0,38.0454,38.0663,38.0105,38.0175,142700.0
2010-08-30 15:15:00,54.53,54.56,54.4,54.44,159600.0,38.0105,38.0314,37.9199,37.9478,159600.0
2010-08-30 15:20:00,54.44,54.49,54.4,54.46,138600.0,37.9478,37.9826,37.9199,37.9617,138600.0
2010-08-30 15:25:00,54.47,54.5,54.38,54.4,152200.0,37.9687,37.9896,37.906,37.9199,152200.0
2010-08-30 15:30:00,54.4,54.43,54.26,54.3,191300.0,37.9199,37.9408,37.8223,37.8502,191300.0
2010-08-30 15:35:00,54.31,54.5,54.3,54.45,228400.0,37.8572,37.9896,37.8502,37.9547,228400.0
2010-08-30 15:40:00,54.45,54.51,54.39,54.44,202100.0,37.9547,37.9966,37.9129,37.9478,202100.0
2010-08-30 15:45:00,54.44,54.44,54.26,54.32,323200.0,37.9478,37.9478,37.8223,37.8641,323200.0
2010-08-30 15:50:00,54.32,54.33,54.25,54.25,247800.0,37.8641,37.8711,37.8153,37.8153,247800.0
2010-08-30 15:55:00,54.25,54.34,54.1,54.11,834200.0,37.8153,37.8781,37.7108,37.7177,834200.0
2010-08-31 09:30:00,54.09,54.09,53.55,53.63,334800.0,37.7038,37.7038,37.3274,37.3832,334800.0
2010-08-31 09:35:00,53.62,53.82,53.55,53.79,287800.0,37.3762,37.5156,37.3274,37.4947,287800.0
2010-08-31 09:40:00,53.79,53.85,53.62,53.7,337200.0,37.4947,37.5365,37.3762,37.432,337200.0
2010-08-31 09:45:00,53.71,53.98,53.63,53.95,337900.0,37.4389,37.6271,37.3832,37.6062,337900.0
2010-08-31 09:50:00,53.95,54.01,53.84,53.87,303800.0,37.6062,37.648,37.5295,37.5505,303800.0
2010-08-31 09:55:00,53.87,53.91,53.51,53.54,208300.0,37.5505,37.5783,37.2995,37.3204,208300.0
2010-08-31 10:00:00,53.53,53.94,53.53,53.76,592600.0,37.3135,37.5993,37.3135,37.4738,592600.0
2010-08-31 10:05:00,53.74,53.99,53.71,53.82,324300.0,37.4598,37.6341,37.4389,37.5156,324300.0
2010-08-31 10:10:00,53.81,53.94,53.79,53.8,231200.0,37.5086,37.5993,37.4947,37.5017,231200.0
2010-08-31 10:15:00,53.8,53.85,53.63,53.68,173600.0,37.5017,37.5365,37.3832,37.418,173600.0
2010-08-31 10:20:00,53.69,53.86,53.67,53.72,130000.0,37.425,37.5435,37.411,37.4459,130000.0
2010-08-31 10:25:00,53.71,53.86,53.7,53.85,143100.0,37.4389,37.5435,37.432,37.5365,143100.0
2010-08-31 10:30:00,53.85,53.9,53.78,53.8,138600.0,37.5365,37.5714,37.4877,37.5017,138600.0
2010-08-31 10:35:00,53.8,53.83,53.52,53.59,159200.0,37.5017,37.5226,37.3065,37.3553,159200.0
2010-08-31 10:40:00,53.58,53.65,53.45,53.62,114500.0,37.3483,37.3971,37.2577,37.3762,114500.0
2010-08-31 10:45:00,53.61,53.61,53.45,53.51,70600.0,37.3692,37.3692,37.2577,37.2995,70600.0
2010-08-31 10:50:00,53.52,53.74,53.52,53.68,88600.0,37.3065,37.4598,37.3065,37.418,88600.0
2010-08-31 10:55:00,53.68,53.91,53.65,53.89,79700.0,37.418,37.5783,37.3971,37.5644,79700.0
2010-08-31 11:00:00,53.89,54.01,53.86,53.92,74000.0,37.5644,37.648,37.5435,37.5853,74000.0
2010-08-31 11:05:00,53.91,53.94,53.66,53.7,74400.0,37.5783,37.5993,37.4041,37.432,74400.0
2010-08-31 11:10:00,53.68,53.74,53.59,53.74,94900.0,37.418,37.4598,37.3553,37.4598,94900.0
2010-08-31 11:15:00,53.75,53.79,53.61,53.61,100500.0,37.4668,37.4947,37.3692,37.3692,100500.0
2010-08-31 11:20:00,53.61,53.7,53.59,53.66,75900.0,37.3692,37.432,37.3553,37.4041,75900.0
2010-08-31 11:25:00,53.66,53.7,53.62,53.65,79400.0,37.4041,37.432,37.3762,37.3971,79400.0
2010-08-31 11:30:00,53.65,53.74,53.6,53.72,64600.0,37.3971,37.4598,37.3623,37.4459,64600.0
2010-08-31 11:35:00,53.72,53.78,53.67,53.67,47900.0,37.4459,37.4877,37.411,37.411,47900.0
2010-08-31 11:40:00,53.67,53.77,53.66,53.69,34700.0,37.411,37.4808,37.4041,37.425,34700.0
2010-08-31 11:45:00,53.69,53.78,53.63,53.76,74000.0,37.425,37.4877,37.3832,37.4738,74000.0
2010-08-31 11:50:00,53.76,53.91,53.76,53.82,100600.0,37.4738,37.5783,37.4738,37.5156,100600.0
2010-08-31 11:55:00,53.81,53.86,53.71,53.73,65300.0,37.5086,37.5435,37.4389,37.4529,65300.0
2010-08-31 12:00:00,53.72,53.77,53.62,53.62,63600.0,37.4459,37.4808,37.3762,37.3762,63600.0
2010-08-31 12:05:00,53.63,53.69,53.49,53.49,86200.0,37.3832,37.425,37.2856,37.2856,86200.0
2010-08-31 12:10:00,53.49,53.49,53.36,53.37,121200.0,37.2856,37.2856,37.195,37.2019,121200.0
2010-08-31 12:15:00,53.36,53.37,53.24,53.29,120200.0,37.195,37.2019,37.1113,37.1462,120200.0
2010-08-31 12:20:00,53.28,53.39,53.26,53.26,55200.0,37.1392,37.2159,37.1253,37.1253,55200.0
2010-08-31 12:25:00,53.26,53.26,53.08,53.12,134000.0,37.1253,37.1253,36.9998,37.0277,134000.0
2010-08-31 12:30:00,53.12,53.33,53.11,53.3,107100.0,37.0277,37.174,37.0207,37.1531,107100.0
2010-08-31 12:35:00,53.29,53.43,53.29,53.4,82200.0,37.1462,37.2438,37.1462,37.2228,82200.0
2010-08-31 12:40:00,53.39,53.39,53.09,53.18,118800.0,37.2159,37.2159,37.0068,37.0695,118800.0
2010-08-31 12:45:00,53.18,53.29,53.14,53.22,50700.0,37.0695,37.1462,37.0416,37.0974,50700.0
2010-08-31 12:50:00,53.21,53.25,53.08,53.15,54200.0,37.0904,37.1183,36.9998,37.0486,54200.0
2010-08-31 12:55:00,53.14,53.18,53.08,53.13,65700.0,37.0416,37.0695,36.9998,37.0346,65700.0
2010-08-31 13:00:00,53.13,53.27,53.11,53.23,80300.0,37.0346,37.1322,37.0207,37.1043,80300.0
2010-08-31 13:05:00,53.23,53.39,53.22,53.38,60300.0,37.1043,37.2159,37.0974,37.2089,60300.0
2010-08-31 13:10:00,53.39,53.48,53.36,53.48,71900.0,37.2159,37.2786,37.195,37.2786,71900.0
2010-08-31 13:15:00,53.49,53.49,53.38,53.4,56900.0,37.2856,37.2856,37.2089,37.2228,56900.0
2010-08-31 13:20:00,53.39,53.49,53.39,53.4,59900.0,37.2159,37.2856,37.2159,37.2228,59900.0
2010-08-31 13:25:00,53.4,53.49,53.36,53.46,50000.0,37.2228,37.2856,37.195,37.2647,50000.0
2010-08-31 13:30:00,53.45,53.5,53.35,53.36,48900.0,37.2577,37.2925,37.188,37.195,48900.0
2010-08-31 13:35:00,53.36,53.46,53.34,53.42,56700.0,37.195,37.2647,37.181,37.2368,56700.0
2010-08-31 13:40:00,53.42,53.47,53.38,53.4,48200.0,37.2368,37.2716,37.2089,37.2228,48200.0
2010-08-31 13:45:00,53.4,53.45,53.4,53.4,43600.0,37.2228,37.2577,37.2228,37.2228,43600.0
2010-08-31 13:50:00,53.4,53.44,53.4,53.43,37400.0,37.2228,37.2507,37.2228,37.2438,37400.0
2010-08-31 13:55:00,53.42,53.46,53.41,53.42,68900.0,37.2368,37.2647,37.2298,37.2368,68900.0
2010-08-31 14:00:00,53.42,53.51,53.33,53.39,212200.0,37.2368,37.2995,37.174,37.2159,212200.0
2010-08-31 14:05:00,53.39,53.61,53.37,53.52,125200.0,37.2159,37.3692,37.2019,37.3065,125200.0
2010-08-31 14:10:00,53.52,53.57,53.45,53.45,179800.0,37.3065,37.3413,37.2577,37.2577,179800.0
2010-08-31 14:15:00,53.46,53.47,53.21,53.25,265900.0,37.2647,37.2716,37.0904,37.1183,265900.0
2010-08-31 14:20:00,53.25,53.29,53.16,53.18,183800.0,37.1183,37.1462,37.0555,37.0695,183800.0
2010-08-31 14:25:00,53.17,53.26,53.08,53.13,289700.0,37.0625,37.1253,36.9998,37.0346,289700.0
2010-08-31 14:30:00,53.12,53.14,53.1,53.12,137300.0,37.0277,37.0416,37.0137,37.0277,137300.0
2010-08-31 14:35:00,53.12,53.14,53.04,53.06,170200.0,37.0277,37.0416,36.9719,36.9858,170200.0
2010-08-31 14:40:00,53.06,53.11,53.02,53.05,137700.0,36.9858,37.0207,36.958,36.9789,137700.0
2010-08-31 14:45:00,53.05,53.08,52.98,52.99,271200.0,36.9789,36.9998,36.9301,36.937,271200.0
2010-08-31 14:50:00,52.99,53.06,52.95,53.0,199200.0,36.937,36.9858,36.9092,36.944,199200.0
2010-08-31 14:55:00,53.01,53.03,52.95,52.97,119600.0,36.951,36.9649,36.9092,36.9231,119600.0
2010-08-31 15:00:00,52.96,53.05,52.95,53.0,273300.0,36.9161,36.9789,36.9092,36.944,273300.0
2010-08-31 15:05:00,52.99,53.06,52.91,53.04,136400.0,36.937,36.9858,36.8813,36.9719,136400.0
2010-08-31 15:10:00,53.04,53.05,52.95,52.97,124600.0,36.9719,36.9789,36.9092,36.9231,124600.0
2010-08-31 15:15:00,52.98,53.16,52.97,53.1,173100.0,36.9301,37.0555,36.9231,37.0137,173100.0
2010-08-31 15:20:00,53.1,53.15,53.04,53.07,209000.0,37.0137,37.0486,36.9719,36.9928,209000.0
2010-08-31 15:25:00,53.06,53.13,53.02,53.13,120900.0,36.9858,37.0346,36.958,37.0346,120900.0
2010-08-31 15:30:00,53.12,53.32,53.11,53.22,206700.0,37.0277,37.1671,37.0207,37.0974,206700.0
2010-08-31 15:35:00,53.22,53.24,52.97,53.04,169700.0,37.0974,37.1113,36.9231,36.9719,169700.0
2010-08-31 15:40:00,53.03,53.28,53.03,53.26,181800.0,36.9649,37.1392,36.9649,37.1253,181800.0
2010-08-31 15:45:00,53.28,53.63,53.25,53.49,325600.0,37.1392,37.3832,37.1183,37.2856,325600.0
2010-08-31 15:50:00,53.5,53.51,53.19,53.25,292900.0,37.2925,37.2995,37.0765,37.1183,292900.0
2010-08-31 15:55:00,53.25,53.36,53.23,53.31,504900.0,37.1183,37.195,37.1043,37.1601,504900.0
2010-09-01 09:30:00,54.08,54.46,53.9,54.18,332300.0,37.6968,37.9617,37.5714,37.7665,332300.0
2010-09-01 09:35:00,54.2,54.35,54.04,54.06,241300.0,37.7805,37.885,37.669,37.6829,241300.0
2010-09-01 09:40:00,54.06,54.15,54.02,54.02,156300.0,37.6829,37.7456,37.655,37.655,156300.0
2010-09-01 09:45:00,54.03,54.25,54.0,54.16,96400.0,37.662,37.8153,37.6411,37.7526,96400.0
2010-09-01 09:50:00,54.17,54.59,54.16,54.48,215100.0,37.7596,38.0523,37.7526,37.9757,215100.0
2010-09-01 09:55:00,54.49,54.5,54.26,54.36,148200.0,37.9826,37.9896,37.8223,37.892,148200.0
2010-09-01 10:00:00,54.35,55.04,54.34,55.0,414000.0,37.885,38.366,37.8781,38.3381,414000.0
2010-09-01 10:05:00,54.99,55.03,54.73,54.75,282800.0,38.3312,38.359,38.1499,38.1639,282800.0
2010-09-01 10:10:00,54.76,54.94,54.71,54.92,255500.0,38.1708,38.2963,38.136,38.2824,255500.0
2010-09-01 10:15:00,54.92,55.03,54.92,54.99,217100.0,38.2824,38.359,38.2824,38.3312,217100.0
2010-09-01 10:20:00,55.0,55.04,54.88,54.97,275700.0,38.3381,38.366,38.2545,38.3172,275700.0
2010-09-01 10:25:00,54.97,55.04,54.78,54.79,219100.0,38.3172,38.366,38.1848,38.1917,219100.0
2010-09-01 10:30:00,54.77,55.15,54.74,55.13,328700.0,38.1778,38.4427,38.1569,38.4287,328700.0
2010-09-01 10:35:00,55.13,55.2,55.02,55.1,188500.0,38.4287,38.4775,38.3521,38.4078,188500.0
2010-09-01 10:40:00,55.11,55.25,54.84,55.08,316200.0,38.4148,38.5124,38.2266,38.3939,316200.0
2010-09-01 10:45:00,55.09,55.2,54.99,55.0,364000.0,38.4009,38.4775,38.3312,38.3381,364000.0
2010-09-01 10:50:00,55.01,55.24,54.99,55.2,193300.0,38.3451,38.5054,38.3312,38.4775,193300.0
2010-09-01 10:55:00,55.21,55.25,55.12,55.24,201600.0,38.4845,38.5124,38.4218,38.5054,201600.0
2010-09-01 11:00:00,55.23,55.39,55.22,55.35,167200.0,38.4985,38.61,38.4915,38.5821,167200.0
2010-09-01 11:05:00,55.34,55.36,55.25,55.29,209500.0,38.5751,38.5891,38.5124,38.5403,209500.0
2010-09-01 11:10:00,55.29,55.3,55.07,55.08,125100.0,38.5403,38.5472,38.3869,38.3939,125100.0
2010-09-01 11:15:00,55.07,55.08,54.93,54.97,178100.0,38.3869,38.3939,38.2893,38.3172,178100.0
2010-09-01 11:20:00,54.95,54.99,54.9,54.92,88800.0,38.3033,38.3312,38.2684,38.2824,88800.0
2010-09-01 11:25:00,54.97,55.09,54.95,55.08,133200.0,38.3172,38.4009,38.3033,38.3939,133200.0
2010-09-01 11:30:00,55.08,55.23,55.08,55.22,150200.0,38.3939,38.4985,38.3939,38.4915,150200.0
2010-09-01 11:35:00,55.22,55.24,55.12,55.13,115800.0,38.4915,38.5054,38.4218,38.4287,115800.0
2010-09-01 11:40:00,55.13,55.21,55.09,55.21,74300.0,38.4287,38.4845,38.4009,38.4845,74300.0
2010-09-01 11:45:00,55.21,55.26,55.1,55.1,83300.0,38.4845,38.5194,38.4078,38.4078,83300.0
2010-09-01 11:50:00,55.1,55.24,55.07,55.17,137200.0,38.4078,38.5054,38.3869,38.4566,137200.0
2010-09-01 11:55:00,55.17,55.17,55.08,55.13,63500.0,38.4566,38.4566,38.3939,38.4287,63500.0
2010-09-01 12:00:00,55.14,55.18,55.08,55.09,56500.0,38.4357,38.4636,38.3939,38.4009,56500.0
2010-09-01 12:05:00,55.09,55.11,55.04,55.06,84500.0,38.4009,38.4148,38.366,38.38,84500.0
2010-09-01 12:10:00,55.06,55.13,55.04,55.12,50800.0,38.38,38.4287,38.366,38.4218,50800.0
2010-09-01 12:15:00,55.13,55.21,55.07,55.07,44700.0,38.4287,38.4845,38.3869,38.3869,44700.0
2010-09-01 12:20:00,55.08,55.2,55.06,55.14,71100.0,38.3939,38.4775,38.38,38.4357,71100.0
2010-09-01 12:25:00,55.13,55.14,55.05,55.12,39100.0,38.4287,38.4357,38.373,38.4218,39100.0
2010-09-01 12:30:00,55.11,55.12,55.04,55.05,37800.0,38.4148,38.4218,38.366,38.373,37800.0
2010-09-01 12:35:00,55.04,55.04,55.0,55.01,41400.0,38.366,38.366,38.3381,38.3451,41400.0
2010-09-01 12:40:00,55.01,55.08,54.96,55.07,138700.0,38.3451,38.3939,38.3102,38.3869,138700.0
2010-09-01 12:45:00,55.07,55.17,55.06,55.16,43100.0,38.3869,38.4566,38.38,38.4497,43100.0
2010-09-01 12:50:00,55.15,55.2,55.07,55.13,77000.0,38.4427,38.4775,38.3869,38.4287,77000.0
2010-09-01 12:55:00,55.14,55.24,55.13,55.21,62100.0,38.4357,38.5054,38.4287,38.4845,62100.0
2010-09-01 13:00:00,55.21,55.22,55.12,55.15,61800.0,38.4845,38.4915,38.4218,38.4427,61800.0
2010-09-01 13:05:00,55.15,55.26,55.14,55.25,45400.0,38.4427,38.5194,38.4357,38.5124,45400.0
2010-09-01 13:10:00,55.24,55.24,55.17,55.17,37000.0,38.5054,38.5054,38.4566,38.4566,37000.0
2010-09-01 13:15:00,55.16,55.17,55.15,55.17,25100.0,38.4497,38.4566,38.4427,38.4566,25100.0
2010-09-01 13:20:00,55.17,55.19,55.12,55.12,55700.0,38.4566,38.4706,38.4218,38.4218,55700.0
2010-09-01 13:25:00,55.12,55.27,55.11,55.27,72200.0,38.4218,38.5263,38.4148,38.5263,72200.0
2010-09-01 13:30:00,55.27,55.3,55.24,55.28,50300.0,38.5263,38.5472,38.5054,38.5333,50300.0
2010-09-01 13:35:00,55.28,55.3,55.17,55.19,57600.0,38.5333,38.5472,38.4566,38.4706,57600.0
2010-09-01 13:40:00,55.18,55.22,55.14,55.22,45100.0,38.4636,38.4915,38.4357,38.4915,45100.0
2010-09-01 13:45:00,55.22,55.26,55.18,55.25,49900.0,38.4915,38.5194,38.4636,38.5124,49900.0
2010-09-01 13:50:00,55.25,55.27,55.22,55.25,49600.0,38.5124,38.5263,38.4915,38.5124,49600.0
2010-09-01 13:55:00,55.25,55.26,55.16,55.2,54100.0,38.5124,38.5194,38.4497,38.4775,54100.0
2010-09-01 14:00:00,55.2,55.24,55.18,55.2,59400.0,38.4775,38.5054,38.4636,38.4775,59400.0
2010-09-01 14:05:00,55.2,55.33,55.2,55.3,92700.0,38.4775,38.5682,38.4775,38.5472,92700.0
2010-09-01 14:10:00,55.3,55.3,55.1,55.11,83700.0,38.5472,38.5472,38.4078,38.4148,83700.0
2010-09-01 14:15:00,55.11,55.13,55.07,55.08,78200.0,38.4148,38.4287,38.3869,38.3939,78200.0
2010-09-01 14:20:00,55.08,55.13,55.05,55.05,108400.0,38.3939,38.4287,38.373,38.373,108400.0
2010-09-01 14:25:00,55.06,55.14,55.0,55.13,83100.0,38.38,38.4357,38.3381,38.4287,83100.0
2010-09-01 14:30:00,55.14,55.16,55.09,55.11,71700.0,38.4357,38.4497,38.4009,38.4148,71700.0
2010-09-01 14:35:00,55.12,55.12,54.99,54.99,92600.0,38.4218,38.4218,38.3312,38.3312,92600.0
2010-09-01 14:40:00,54.99,55.05,54.99,55.02,86300.0,38.3312,38.373,38.3312,38.3521,86300.0
2010-09-01 14:45:00,55.02,55.06,55.01,55.04,64300.0,38.3521,38.38,38.3451,38.366,64300.0
2010-09-01 14:50:00,55.05,55.08,55.0,55.01,70500.0,38.373,38.3939,38.3381,38.3451,70500.0
2010-09-01 14:55:00,55.01,55.07,54.98,55.03,92700.0,38.3451,38.3869,38.3242,38.359,92700.0
2010-09-01 15:00:00,55.03,55.04,54.96,55.01,89800.0,38.359,38.366,38.3102,38.3451,89800.0
2010-09-01 15:05:00,55.02,55.18,55.01,55.11,84600.0,38.3521,38.4636,38.3451,38.4148,84600.0
2010-09-01 15:10:00,55.11,55.15,55.08,55.15,82900.0,38.4148,38.4427,38.3939,38.4427,82900.0
2010-09-01 15:15:00,55.15,55.15,55.11,55.12,72300.0,38.4427,38.4427,38.4148,38.4218,72300.0
2010-09-01 15:20:00,55.13,55.19,55.07,55.07,143700.0,38.4287,38.4706,38.3869,38.3869,143700.0
2010-09-01 15:25:00,55.07,55.16,55.0,55.16,95000.0,38.3869,38.4497,38.3381,38.4497,95000.0
2010-09-01 15:30:00,55.15,55.28,55.07,55.27,150600.0,38.4427,38.5333,38.3869,38.5263,150600.0
2010-09-01 15:35:00,55.27,55.36,55.2,55.28,162900.0,38.5263,38.5891,38.4775,38.5333,162900.0
2010-09-01 15:40:00,55.28,55.37,55.23,55.35,186400.0,38.5333,38.596,38.4985,38.5821,186400.0
2010-09-01 15:45:00,55.36,55.41,55.19,55.22,242200.0,38.5891,38.6239,38.4706,38.4915,242200.0
2010-09-01 15:50:00,55.21,55.23,55.01,55.04,241900.0,38.4845,38.4985,38.3451,38.366,241900.0
2010-09-01 15:55:00,55.04,55.21,55.04,55.18,436500.0,38.366,38.4845,38.366,38.4636,436500.0
2010-09-02 09:30:00,55.53,55.66,55.08,55.64,269300.0,38.7076,38.7982,38.3939,38.7842,269300.0
2010-09-02 09:35:00,55.64,55.65,55.25,55.5,104700.0,38.7842,38.7912,38.5124,38.6867,104700.0
2010-09-02 09:40:00,55.51,55.62,55.36,55.62,73900.0,38.6936,38.7703,38.5891,38.7703,73900.0
2010-09-02 09:45:00,55.64,55.84,55.6,55.82,109100.0,38.7842,38.9237,38.7564,38.9097,109100.0
2010-09-02 09:50:00,55.82,55.87,55.74,55.81,104800.0,38.9097,38.9446,38.854,38.9027,104800.0
2010-09-02 09:55:00,55.8,55.87,55.7,55.8,75400.0,38.8958,38.9446,38.8261,38.8958,75400.0
2010-09-02 10:00:00,55.79,55.95,55.7,55.75,121000.0,38.8888,39.0003,38.8261,38.8609,121000.0
2010-09-02 10:05:00,55.76,55.82,55.69,55.69,71900.0,38.8679,38.9097,38.8191,38.8191,71900.0
2010-09-02 10:10:00,55.69,55.73,55.61,55.64,47600.0,38.8191,38.847,38.7633,38.7842,47600.0
2010-09-02 10:15:00,55.65,55.73,55.52,55.57,58500.0,38.7912,38.847,38.7006,38.7355,58500.0
2010-09-02 10:20:00,55.55,55.75,55.5,55.68,51100.0,38.7215,38.8609,38.6867,38.8121,51100.0
2010-09-02 10:25:00,55.68,55.75,55.65,55.75,43500.0,38.8121,38.8609,38.7912,38.8609,43500.0
2010-09-02 10:30:00,55.75,55.79,55.65,55.74,38500.0,38.8609,38.8888,38.7912,38.854,38500.0
2010-09-02 10:35:00,55.73,55.95,55.7,55.92,77300.0,38.847,39.0003,38.8261,38.9794,77300.0
2010-09-02 10:40:00,55.93,56.02,55.84,55.88,82700.0,38.9864,39.0491,38.9237,38.9515,82700.0
2010-09-02 10:45:00,55.88,56.0,55.88,56.0,56800.0,38.9515,39.0352,38.9515,39.0352,56800.0
2010-09-02 10:50:00,55.99,56.02,55.92,55.92,74500.0,39.0282,39.0491,38.9794,38.9794,74500.0
2010-09-02 10:55:00,55.93,56.02,55.93,55.96,96400.0,38.9864,39.0491,38.9864,39.0073,96400.0
2010-09-02 11:00:00,55.98,56.07,55.85,55.85,99000.0,39.0212,39.084,38.9306,38.9306,99000.0
2010-09-02 11:05:00,55.87,55.87,55.75,55.85,128100.0,38.9446,38.9446,38.8609,38.9306,128100.0
2010-09-02 11:10:00,55.85,55.96,55.67,55.68,136600.0,38.9306,39.0073,38.8052,38.8121,136600.0
2010-09-02 11:15:00,55.66,55.71,55.31,55.59,398600.0,38.7982,38.833,38.5542,38.7494,398600.0
2010-09-02 11:20:00,55.58,55.6,55.33,55.36,316800.0,38.7424,38.7564,38.5682,38.5891,316800.0
2010-09-02 11:25:00,55.36,55.43,55.2,55.41,219400.0,38.5891,38.6379,38.4775,38.6239,219400.0
2010-09-02 11:30:00,55.42,55.67,55.35,55.58,108600.0,38.6309,38.8052,38.5821,38.7424,108600.0
2010-09-02 11:35:00,55.58,55.64,55.51,55.62,73500.0,38.7424,38.7842,38.6936,38.7703,73500.0
2010-09-02 11:40:00,55.61,55.7,55.56,55.66,70300.0,38.7633,38.8261,38.7285,38.7982,70300.0
2010-09-02 11:45:00,55.66,55.79,55.64,55.79,83400.0,38.7982,38.8888,38.7842,38.8888,83400.0
2010-09-02 11:50:00,55.79,55.87,55.76,55.81,67800.0,38.8888,38.9446,38.8679,38.9027,67800.0
2010-09-02 11:55:00,55.8,55.82,55.68,55.69,69400.0,38.8958,38.9097,38.8121,38.8191,69400.0
2010-09-02 12:00:00,55.69,55.81,55.68,55.79,71600.0,38.8191,38.9027,38.8121,38.8888,71600.0
2010-09-02 12:05:00,55.79,56.06,55.79,56.06,168300.0,38.8888,39.077,38.8888,39.077,168300.0
2010-09-02 12:10:00,56.06,56.25,56.03,56.23,255800.0,39.077,39.2095,39.0561,39.1955,255800.0
2010-09-02 12:15:00,56.23,56.25,56.1,56.1,122900.0,39.1955,39.2095,39.1049,39.1049,122900.0
2010-09-02 12:20:00,56.11,56.17,56.09,56.16,88800.0,39.1119,39.1537,39.0979,39.1467,88800.0
2010-09-02 12:25:00,56.15,56.15,56.07,56.11,78900.0,39.1397,39.1397,39.084,39.1119,78900.0
2010-09-02 12:30:00,56.11,56.2,56.05,56.07,86300.0,39.1119,39.1746,39.07,39.084,86300.0
2010-09-02 12:35:00,56.08,56.15,56.07,56.13,31500.0,39.091,39.1397,39.084,39.1258,31500.0
2010-09-02 12:40:00,56.13,56.19,56.13,56.18,42300.0,39.1258,39.1676,39.1258,39.1607,42300.0
2010-09-02 12:45:00,56.18,56.18,56.1,56.17,43000.0,39.1607,39.1607,39.1049,39.1537,43000.0
2010-09-02 12:50:00,56.16,56.19,56.12,56.12,62700.0,39.1467,39.1676,39.1188,39.1188,62700.0
2010-09-02 12:55:00,56.12,56.18,56.12,56.16,35100.0,39.1188,39.1607,39.1188,39.1467,35100.0
2010-09-02 13:00:00,56.15,56.17,56.12,56.16,41300.0,39.1397,39.1537,39.1188,39.1467,41300.0
2010-09-02 13:05:00,56.17,56.2,56.09,56.11,62800.0,39.1537,39.1746,39.0979,39.1119,62800.0
2010-09-02 13:10:00,56.11,56.12,55.92,55.92,46500.0,39.1119,39.1188,38.9794,38.9794,46500.0
2010-09-02 13:15:00,55.92,56.04,55.91,56.0,37500.0,38.9794,39.0631,38.9725,39.0352,37500.0
2010-09-02 13:20:00,56.01,56.09,56.01,56.04,45200.0,39.0422,39.0979,39.0422,39.0631,45200.0
2010-09-02 13:25:00,56.05,56.06,55.99,55.99,60300.0,39.07,39.077,39.0282,39.0282,60300.0
2010-09-02 13:30:00,55.98,56.06,55.97,56.05,35500.0,39.0212,39.077,39.0143,39.07,35500.0
2010-09-02 13:35:00,56.06,56.07,55.94,55.96,48400.0,39.077,39.084,38.9934,39.0073,48400.0
2010-09-02 13:40:00,55.96,56.04,55.94,56.04,31700.0,39.0073,39.0631,38.9934,39.0631,31700.0
2010-09-02 13:45:00,56.03,56.06,56.0,56.05,36000.0,39.0561,39.077,39.0352,39.07,36000.0
2010-09-02 13:50:00,56.06,56.08,56.01,56.03,31100.0,39.077,39.091,39.0422,39.0561,31100.0
2010-09-02 13:55:00,56.03,56.13,56.02,56.02,61300.0,39.0561,39.1258,39.0491,39.0491,61300.0
2010-09-02 14:00:00,56.02,56.08,55.96,56.08,60500.0,39.0491,39.091,39.0073,39.091,60500.0
2010-09-02 14:05:00,56.09,56.22,56.09,56.21,95900.0,39.0979,39.1885,39.0979,39.1816,95900.0
2010-09-02 14:10:00,56.22,56.32,56.2,56.31,63300.0,39.1885,39.2582,39.1746,39.2513,63300.0
2010-09-02 14:15:00,56.31,56.32,56.24,56.29,102300.0,39.2513,39.2582,39.2025,39.2373,102300.0
2010-09-02 14:20:00,56.28,56.32,56.2,56.2,57600.0,39.2304,39.2582,39.1746,39.1746,57600.0
2010-09-02 14:25:00,56.21,56.26,56.2,56.21,45500.0,39.1816,39.2164,39.1746,39.1816,45500.0
2010-09-02 14:30:00,56.22,56.25,56.18,56.22,109500.0,39.1885,39.2095,39.1607,39.1885,109500.0
2010-09-02 14:35:00,56.21,56.23,56.18,56.21,77900.0,39.1816,39.1955,39.1607,39.1816,77900.0
2010-09-02 14:40:00,56.21,56.22,56.09,56.16,83300.0,39.1816,39.1885,39.0979,39.1467,83300.0
2010-09-02 14:45:00,56.16,56.17,56.08,56.1,48000.0,39.1467,39.1537,39.091,39.1049,48000.0
2010-09-02 14:50:00,56.1,56.22,56.1,56.17,48700.0,39.1049,39.1885,39.1049,39.1537,48700.0
2010-09-02 14:55:00,56.16,56.16,56.11,56.13,49600.0,39.1467,39.1467,39.1119,39.1258,49600.0
2010-09-02 15:00:00,56.13,56.18,56.09,56.16,89900.0,39.1258,39.1607,39.0979,39.1467,89900.0
2010-09-02 15:05:00,56.15,56.26,56.14,56.25,104400.0,39.1397,39.2164,39.1328,39.2095,104400.0
2010-09-02 15:10:00,56.25,56.33,56.19,56.2,146200.0,39.2095,39.2652,39.1676,39.1746,146200.0
2010-09-02 15:15:00,56.2,56.25,56.19,56.24,102200.0,39.1746,39.2095,39.1676,39.2025,102200.0
2010-09-02 15:20:00,56.23,56.39,56.23,56.28,157500.0,39.1955,39.307,39.1955,39.2304,157500.0
2010-09-02 15:25:00,56.27,56.38,56.27,56.36,126900.0,39.2234,39.3001,39.2234,39.2861,126900.0
2010-09-02 15:30:00,56.37,56.4,56.34,56.38,124200.0,39.2931,39.314,39.2722,39.3001,124200.0
2010-09-02 15:35:00,56.38,56.45,56.34,56.43,171600.0,39.3001,39.3489,39.2722,39.3349,171600.0
2010-09-02 15:40:00,56.43,56.45,56.38,56.39,184900.0,39.3349,39.3489,39.3001,39.307,184900.0
2010-09-02 15:45:00,56.4,56.47,56.4,56.44,286900.0,39.314,39.3628,39.314,39.3419,286900.0
2010-09-02 15:50:00,56.44,56.44,56.35,56.37,187900.0,39.3419,39.3419,39.2792,39.2931,187900.0
2010-09-02 15:55:00,56.38,56.4,56.35,56.39,290500.0,39.3001,39.314,39.2792,39.307,290500.0
2010-09-03 09:30:00,57.17,57.53,57.03,57.22,303400.0,39.8507,40.1017,39.7532,39.8856,303400.0
2010-09-03 09:35:00,57.22,57.36,57.11,57.29,104000.0,39.8856,39.9832,39.8089,39.9344,104000.0
2010-09-03 09:40:00,57.29,57.5,57.29,57.41,178300.0,39.9344,40.0808,39.9344,40.018,178300.0
2010-09-03 09:45:00,57.41,57.69,57.37,57.57,285100.0,40.018,40.2132,39.9902,40.1296,285100.0
2010-09-03 09:50:00,57.56,57.75,57.56,57.72,171400.0,40.1226,40.255,40.1226,40.2341,171400.0
2010-09-03 09:55:00,57.72,57.9,57.71,57.9,268000.0,40.2341,40.3596,40.2272,40.3596,268000.0
2010-09-03 10:00:00,57.88,57.89,57.64,57.74,266200.0,40.3457,40.3526,40.1784,40.2481,266200.0
2010-09-03 10:05:00,57.74,57.77,57.34,57.35,293000.0,40.2481,40.269,39.9692,39.9762,293000.0
2010-09-03 10:10:00,57.34,57.38,57.27,57.3,146900.0,39.9692,39.9971,39.9204,39.9414,146900.0
2010-09-03 10:15:00,57.31,57.38,57.2,57.32,101500.0,39.9483,39.9971,39.8717,39.9553,101500.0
2010-09-03 10:20:00,57.31,57.48,57.31,57.39,91000.0,39.9483,40.0668,39.9483,40.0041,91000.0
2010-09-03 10:25:00,57.41,57.42,57.23,57.25,129400.0,40.018,40.025,39.8926,39.9065,129400.0
2010-09-03 10:30:00,57.26,57.26,56.9,56.92,215400.0,39.9135,39.9135,39.6625,39.6765,215400.0
2010-09-03 10:35:00,56.92,56.94,56.8,56.94,143700.0,39.6765,39.6904,39.5928,39.6904,143700.0
2010-09-03 10:40:00,56.94,57.09,56.89,57.09,92800.0,39.6904,39.795,39.6556,39.795,92800.0
2010-09-03 10:45:00,57.09,57.13,56.99,57.04,65300.0,39.795,39.8229,39.7253,39.7601,65300.0
2010-09-03 10:50:00,57.04,57.04,56.86,56.88,66500.0,39.7601,39.7601,39.6347,39.6486,66500.0
2010-09-03 10:55:00,56.89,56.96,56.82,56.96,67700.0,39.6556,39.7044,39.6068,39.7044,67700.0
2010-09-03 11:00:00,56.96,56.96,56.82,56.91,69200.0,39.7044,39.7044,39.6068,39.6695,69200.0
2010-09-03 11:05:00,56.9,56.97,56.82,56.96,48900.0,39.6625,39.7113,39.6068,39.7044,48900.0
2010-09-03 11:10:00,56.96,56.98,56.79,56.88,94700.0,39.7044,39.7183,39.5859,39.6486,94700.0
2010-09-03 11:15:00,56.87,56.97,56.82,56.92,55300.0,39.6416,39.7113,39.6068,39.6765,55300.0
2010-09-03 11:20:00,56.93,56.95,56.82,56.95,54600.0,39.6835,39.6974,39.6068,39.6974,54600.0
2010-09-03 11:25:00,56.94,57.04,56.93,56.95,102500.0,39.6904,39.7601,39.6835,39.6974,102500.0
2010-09-03 11:30:00,56.95,57.05,56.95,57.02,60600.0,39.6974,39.7671,39.6974,39.7462,60600.0
2010-09-03 11:35:00,57.01,57.07,57.0,57.05,89400.0,39.7392,39.781,39.7322,39.7671,89400.0
2010-09-03 11:40:00,57.05,57.08,57.01,57.05,78800.0,39.7671,39.788,39.7392,39.7671,78800.0
2010-09-03 11:45:00,57.05,57.06,57.0,57.0,74700.0,39.7671,39.7741,39.7322,39.7322,74700.0
2010-09-03 11:50:00,57.0,57.0,56.91,56.98,96600.0,39.7322,39.7322,39.6695,39.7183,96600.0
2010-09-03 11:55:00,56.99,57.1,56.99,57.0,57300.0,39.7253,39.8019,39.7253,39.7322,57300.0
2010-09-03 12:00:00,57.0,57.11,56.99,57.1,53000.0,39.7322,39.8089,39.7253,39.8019,53000.0
2010-09-03 12:05:00,57.1,57.19,57.1,57.16,79900.0,39.8019,39.8647,39.8019,39.8438,79900.0
2010-09-03 12:10:00,57.17,57.22,57.12,57.2,69500.0,39.8507,39.8856,39.8159,39.8717,69500.0
2010-09-03 12:15:00,57.19,57.2,57.12,57.17,68400.0,39.8647,39.8717,39.8159,39.8507,68400.0
2010-09-03 12:20:00,57.17,57.21,57.12,57.12,44700.0,39.8507,39.8786,39.8159,39.8159,44700.0
2010-09-03 12:25:00,57.12,57.12,57.01,57.01,58900.0,39.8159,39.8159,39.7392,39.7392,58900.0
2010-09-03 12:30:00,57.01,57.14,57.0,57.14,121500.0,39.7392,39.8298,39.7322,39.8298,121500.0
2010-09-03 12:35:00,57.16,57.21,57.14,57.16,86900.0,39.8438,39.8786,39.8298,39.8438,86900.0
2010-09-03 12:40:00,57.15,57.15,57.08,57.11,31600.0,39.8368,39.8368,39.788,39.8089,31600.0
2010-09-03 12:45:00,57.11,57.14,57.07,57.07,25700.0,39.8089,39.8298,39.781,39.781,25700.0
2010-09-03 12:50:00,57.06,57.19,57.06,57.19,35200.0,39.7741,39.8647,39.7741,39.8647,35200.0
2010-09-03 12:55:00,57.18,57.27,57.03,57.09,158200.0,39.8577,39.9204,39.7532,39.795,158200.0
2010-09-03 13:00:00,57.1,57.18,57.08,57.15,108900.0,39.8019,39.8577,39.788,39.8368,108900.0
2010-09-03 13:05:00,57.15,57.17,57.03,57.06,83600.0,39.8368,39.8507,39.7532,39.7741,83600.0
2010-09-03 13:10:00,57.06,57.15,57.05,57.11,58300.0,39.7741,39.8368,39.7671,39.8089,58300.0
2010-09-03 13:15:00,57.1,57.11,57.04,57.06,45200.0,39.8019,39.8089,39.7601,39.7741,45200.0
2010-09-03 13:20:00,57.06,57.11,57.05,57.11,41200.0,39.7741,39.8089,39.7671,39.8089,41200.0
2010-09-03 13:25:00,57.09,57.16,57.08,57.16,67000.0,39.795,39.8438,39.788,39.8438,67000.0
2010-09-03 13:30:00,57.16,57.22,57.15,57.21,69300.0,39.8438,39.8856,39.8368,39.8786,69300.0
2010-09-03 13:35:00,57.21,57.33,57.2,57.33,111700.0,39.8786,39.9623,39.8717,39.9623,111700.0
2010-09-03 13:40:00,57.33,57.4,57.33,57.35,115800.0,39.9623,40.0111,39.9623,39.9762,115800.0
2010-09-03 13:45:00,57.35,57.44,57.35,57.42,46700.0,39.9762,40.0389,39.9762,40.025,46700.0
2010-09-03 13:50:00,57.42,57.56,57.42,57.55,130000.0,40.025,40.1226,40.025,40.1156,130000.0
2010-09-03 13:55:00,57.55,57.56,57.5,57.52,64200.0,40.1156,40.1226,40.0808,40.0947,64200.0
2010-09-03 14:00:00,57.52,57.61,57.52,57.55,150500.0,40.0947,40.1574,40.0947,40.1156,150500.0
2010-09-03 14:05:00,57.56,57.64,57.56,57.63,102900.0,40.1226,40.1784,40.1226,40.1714,102900.0
2010-09-03 14:10:00,57.63,57.65,57.57,57.57,159700.0,40.1714,40.1853,40.1296,40.1296,159700.0
2010-09-03 14:15:00,57.57,57.64,57.55,57.6,62400.0,40.1296,40.1784,40.1156,40.1505,62400.0
2010-09-03 14:20:00,57.6,57.62,57.54,57.58,93500.0,40.1505,40.1644,40.1087,40.1365,93500.0
2010-09-03 14:25:00,57.58,57.61,57.57,57.58,38800.0,40.1365,40.1574,40.1296,40.1365,38800.0
2010-09-03 14:30:00,57.58,57.58,57.49,57.5,74500.0,40.1365,40.1365,40.0738,40.0808,74500.0
2010-09-03 14:35:00,57.5,57.52,57.42,57.42,108000.0,40.0808,40.0947,40.025,40.025,108000.0
2010-09-03 14:40:00,57.43,57.45,57.36,57.4,69600.0,40.032,40.0459,39.9832,40.0111,69600.0
2010-09-03 14:45:00,57.4,57.41,57.22,57.22,90500.0,40.0111,40.018,39.8856,39.8856,90500.0
2010-09-03 14:50:00,57.23,57.31,57.23,57.29,70200.0,39.8926,39.9483,39.8926,39.9344,70200.0
2010-09-03 14:55:00,57.28,57.28,57.16,57.18,78000.0,39.9274,39.9274,39.8438,39.8577,78000.0
2010-09-03 15:00:00,57.18,57.18,57.1,57.15,145200.0,39.8577,39.8577,39.8019,39.8368,145200.0
2010-09-03 15:05:00,57.15,57.22,57.12,57.2,65600.0,39.8368,39.8856,39.8159,39.8717,65600.0
2010-09-03 15:10:00,57.2,57.28,57.2,57.25,76400.0,39.8717,39.9274,39.8717,39.9065,76400.0
2010-09-03 15:15:00,57.25,57.25,57.23,57.25,49000.0,39.9065,39.9065,39.8926,39.9065,49000.0
2010-09-03 15:20:00,57.25,57.37,57.24,57.25,58400.0,39.9065,39.9902,39.8995,39.9065,58400.0
2010-09-03 15:25:00,57.26,57.32,57.25,57.31,92000.0,39.9135,39.9553,39.9065,39.9483,92000.0
2010-09-03 15:30:00,57.31,57.35,57.16,57.19,141500.0,39.9483,39.9762,39.8438,39.8647,141500.0
2010-09-03 15:35:00,57.19,57.25,57.15,57.17,138700.0,39.8647,39.9065,39.8368,39.8507,138700.0
2010-09-03 15:40:00,57.16,57.37,57.16,57.37,155500.0,39.8438,39.9902,39.8438,39.9902,155500.0
2010-09-03 15:45:00,57.36,57.4,57.26,57.3,205700.0,39.9832,40.0111,39.9135,39.9414,205700.0
2010-09-03 15:50:00,57.3,57.31,57.18,57.19,192100.0,39.9414,39.9483,39.8577,39.8647,192100.0
2010-09-03 15:55:00,57.19,57.37,57.17,57.34,633400.0,39.8647,39.9902,39.8507,39.9692,633400.0
2010-09-07 09:30:00,57.43,57.43,56.8,56.95,357500.0,40.032,40.032,39.5928,39.6974,357500.0
2010-09-07 09:35:00,56.96,57.12,56.93,56.99,191900.0,39.7044,39.8159,39.6835,39.7253,191900.0
2010-09-07 09:40:00,57.0,57.22,56.91,57.14,141300.0,39.7322,39.8856,39.6695,39.8298,141300.0
2010-09-07 09:45:00,57.14,57.26,57.03,57.04,99900.0,39.8298,39.9135,39.7532,39.7601,99900.0
2010-09-07 09:50:00,57.04,57.04,56.94,56.98,88400.0,39.7601,39.7601,39.6904,39.7183,88400.0
2010-09-07 09:55:00,56.97,57.02,56.87,57.0,276000.0,39.7113,39.7462,39.6416,39.7322,276000.0
2010-09-07 10:00:00,56.98,57.0,56.85,56.98,128500.0,39.7183,39.7322,39.6277,39.7183,128500.0
2010-09-07 10:05:00,56.98,57.02,56.91,57.0,110300.0,39.7183,39.7462,39.6695,39.7322,110300.0
2010-09-07 10:10:00,57.0,57.23,56.96,57.21,174300.0,39.7322,39.8926,39.7044,39.8786,174300.0
2010-09-07 10:15:00,57.23,57.23,57.01,57.03,131100.0,39.8926,39.8926,39.7392,39.7532,131100.0
2010-09-07 10:20:00,57.03,57.13,56.95,57.12,145900.0,39.7532,39.8229,39.6974,39.8159,145900.0
2010-09-07 10:25:00,57.12,57.25,57.1,57.23,118200.0,39.8159,39.9065,39.8019,39.8926,118200.0
2010-09-07 10:30:00,57.24,57.24,57.09,57.14,227800.0,39.8995,39.8995,39.795,39.8298,227800.0
2010-09-07 10:35:00,57.14,57.14,57.01,57.07,144800.0,39.8298,39.8298,39.7392,39.781,144800.0
2010-09-07 10:40:00,57.07,57.15,57.03,57.05,67000.0,39.781,39.8368,39.7532,39.7671,67000.0
2010-09-07 10:45:00,57.05,57.07,56.99,57.01,84800.0,39.7671,39.781,39.7253,39.7392,84800.0
2010-09-07 10:50:00,57.0,57.02,56.85,56.85,100900.0,39.7322,39.7462,39.6277,39.6277,100900.0
2010-09-07 10:55:00,56.86,56.89,56.78,56.81,131900.0,39.6347,39.6556,39.5789,39.5998,131900.0
2010-09-07 11:00:00,56.81,56.85,56.65,56.7,160800.0,39.5998,39.6277,39.4883,39.5231,160800.0
2010-09-07 11:05:00,56.7,56.76,56.65,56.75,124900.0,39.5231,39.565,39.4883,39.558,124900.0
2010-09-07 11:10:00,56.75,56.81,56.7,56.79,81500.0,39.558,39.5998,39.5231,39.5859,81500.0
2010-09-07 11:15:00,56.79,56.95,56.79,56.87,121900.0,39.5859,39.6974,39.5859,39.6416,121900.0
2010-09-07 11:20:00,56.86,56.93,56.83,56.83,132600.0,39.6347,39.6835,39.6137,39.6137,132600.0
2010-09-07 11:25:00,56.81,56.83,56.71,56.75,110400.0,39.5998,39.6137,39.5301,39.558,110400.0
2010-09-07 11:30:00,56.75,56.87,56.72,56.72,56600.0,39.558,39.6416,39.5371,39.5371,56600.0
2010-09-07 11:35:00,56.73,56.73,56.61,56.66,115200.0,39.544,39.544,39.4604,39.4952,115200.0
2010-09-07 11:40:00,56.66,56.83,56.66,56.83,121000.0,39.4952,39.6137,39.4952,39.6137,121000.0
2010-09-07 11:45:00,56.82,56.89,56.82,56.88,62200.0,39.6068,39.6556,39.6068,39.6486,62200.0
2010-09-07 11:50:00,56.87,56.9,56.74,56.76,75400.0,39.6416,39.6625,39.551,39.565,75400.0
2010-09-07 11:55:00,56.77,56.93,56.76,56.9,71600.0,39.5719,39.6835,39.565,39.6625,71600.0
2010-09-07 12:00:00,56.9,56.94,56.87,56.91,61000.0,39.6625,39.6904,39.6416,39.6695,61000.0
2010-09-07 12:05:00,56.91,57.02,56.9,56.99,53900.0,39.6695,39.7462,39.6625,39.7253,53900.0
2010-09-07 12:10:00,56.99,57.01,56.94,56.96,38000.0,39.7253,39.7392,39.6904,39.7044,38000.0
2010-09-07 12:15:00,56.96,56.99,56.9,56.99,28400.0,39.7044,39.7253,39.6625,39.7253,28400.0
2010-09-07 12:20:00,56.99,57.04,56.96,57.02,72200.0,39.7253,39.7601,39.7044,39.7462,72200.0
2010-09-07 12:25:00,57.03,57.04,56.96,57.03,71100.0,39.7532,39.7601,39.7044,39.7532,71100.0
2010-09-07 12:30:00,57.02,57.02,56.91,56.94,57500.0,39.7462,39.7462,39.6695,39.6904,57500.0
2010-09-07 12:35:00,56.95,57.02,56.95,56.98,36600.0,39.6974,39.7462,39.6974,39.7183,36600.0
2010-09-07 12:40:00,56.98,57.07,56.98,57.03,53000.0,39.7183,39.781,39.7183,39.7532,53000.0
2010-09-07 12:45:00,57.03,57.09,57.03,57.08,54100.0,39.7532,39.795,39.7532,39.788,54100.0
2010-09-07 12:50:00,57.08,57.1,57.05,57.1,54700.0,39.788,39.8019,39.7671,39.8019,54700.0
2010-09-07 12:55:00,57.09,57.1,57.03,57.1,29400.0,39.795,39.8019,39.7532,39.8019,29400.0
2010-09-07 13:00:00,57.09,57.09,57.01,57.02,70200.0,39.795,39.795,39.7392,39.7462,70200.0
2010-09-07 13:05:00,57.03,57.06,56.95,57.0,76900.0,39.7532,39.7741,39.6974,39.7322,76900.0
2010-09-07 13:10:00,57.01,57.01,56.94,56.94,80400.0,39.7392,39.7392,39.6904,39.6904,80400.0
2010-09-07 13:15:00,56.94,57.06,56.94,57.03,58900.0,39.6904,39.7741,39.6904,39.7532,58900.0
2010-09-07 13:20:00,57.02,57.09,56.99,57.07,121500.0,39.7462,39.795,39.7253,39.781,121500.0
2010-09-07 13:25:00,57.06,57.22,57.06,57.16,118500.0,39.7741,39.8856,39.7741,39.8438,118500.0
2010-09-07 13:30:00,57.16,57.35,57.11,57.33,91200.0,39.8438,39.9762,39.8089,39.9623,91200.0
2010-09-07 13:35:00,57.33,57.51,57.33,57.43,229200.0,39.9623,40.0877,39.9623,40.032,229200.0
2010-09-07 13:40:00,57.43,57.49,57.37,57.39,65900.0,40.032,40.0738,39.9902,40.0041,65900.0
2010-09-07 13:45:00,57.39,57.43,57.3,57.33,64700.0,40.0041,40.032,39.9414,39.9623,64700.0
2010-09-07 13:50:00,57.33,57.42,57.33,57.34,52500.0,39.9623,40.025,39.9623,39.9692,52500.0
2010-09-07 13:55:00,57.34,57.49,57.33,57.49,46900.0,39.9692,40.0738,39.9623,40.0738,46900.0
2010-09-07 14:00:00,57.49,57.51,57.42,57.42,54600.0,40.0738,40.0877,40.025,40.025,54600.0
2010-09-07 14:05:00,57.42,57.46,57.27,57.29,105600.0,40.025,40.0529,39.9204,39.9344,105600.0
2010-09-07 14:10:00,57.3,57.3,57.23,57.26,106700.0,39.9414,39.9414,39.8926,39.9135,106700.0
2010-09-07 14:15:00,57.26,57.43,57.24,57.37,262800.0,39.9135,40.032,39.8995,39.9902,262800.0
2010-09-07 14:20:00,57.36,57.45,57.36,57.4,88400.0,39.9832,40.0459,39.9832,40.0111,88400.0
2010-09-07 14:25:00,57.4,57.44,57.35,57.38,87100.0,40.0111,40.0389,39.9762,39.9971,87100.0
2010-09-07 14:30:00,57.38,57.39,57.21,57.23,75400.0,39.9971,40.0041,39.8786,39.8926,75400.0
2010-09-07 14:35:00,57.23,57.29,57.15,57.15,67400.0,39.8926,39.9344,39.8368,39.8368,67400.0
2010-09-07 14:40:00,57.14,57.22,57.12,57.14,103800.0,39.8298,39.8856,39.8159,39.8298,103800.0
2010-09-07 14:45:00,57.15,57.18,57.11,57.11,34300.0,39.8368,39.8577,39.8089,39.8089,34300.0
2010-09-07 14:50:00,57.11,57.22,57.08,57.12,103900.0,39.8089,39.8856,39.788,39.8159,103900.0
2010-09-07 14:55:00,57.12,57.12,56.93,57.03,125800.0,39.8159,39.8159,39.6835,39.7532,125800.0
2010-09-07 15:00:00,57.03,57.12,56.98,57.11,138000.0,39.7532,39.8159,39.7183,39.8089,138000.0
2010-09-07 15:05:00,57.11,57.14,57.07,57.1,132600.0,39.8089,39.8298,39.781,39.8019,132600.0
2010-09-07 15:10:00,57.1,57.22,57.08,57.21,117800.0,39.8019,39.8856,39.788,39.8786,117800.0
2010-09-07 15:15:00,57.21,57.25,57.13,57.19,97200.0,39.8786,39.9065,39.8229,39.8647,97200.0
2010-09-07 15:20:00,57.19,57.23,57.13,57.17,91000.0,39.8647,39.8926,39.8229,39.8507,91000.0
2010-09-07 15:25:00,57.16,57.21,57.11,57.2,79300.0,39.8438,39.8786,39.8089,39.8717,79300.0
2010-09-07 15:30:00,57.2,57.23,57.1,57.12,116400.0,39.8717,39.8926,39.8019,39.8159,116400.0
2010-09-07 15:35:00,57.12,57.28,57.11,57.22,161800.0,39.8159,39.9274,39.8089,39.8856,161800.0
2010-09-07 15:40:00,57.22,57.29,57.16,57.2,113800.0,39.8856,39.9344,39.8438,39.8717,113800.0
2010-09-07 15:45:00,57.2,57.28,57.2,57.23,139900.0,39.8717,39.9274,39.8717,39.8926,139900.0
2010-09-07 15:50:00,57.22,57.24,57.06,57.08,185300.0,39.8856,39.8995,39.7741,39.788,185300.0
2010-09-07 15:55:00,57.08,57.16,57.08,57.14,360100.0,39.788,39.8438,39.788,39.8298,360100.0
2010-09-08 09:30:00,57.28,57.9,57.28,57.82,223500.0,39.9274,40.3596,39.9274,40.3038,223500.0
2010-09-08 09:35:00,57.87,57.89,57.67,57.75,138100.0,40.3387,40.3526,40.1993,40.255,138100.0
2010-09-08 09:40:00,57.73,57.84,57.7,57.81,115700.0,40.2411,40.3178,40.2202,40.2969,115700.0
2010-09-08 09:45:00,57.8,57.81,57.57,57.69,93900.0,40.2899,40.2969,40.1296,40.2132,93900.0
2010-09-08 09:50:00,57.68,57.72,57.59,57.69,158100.0,40.2062,40.2341,40.1435,40.2132,158100.0
2010-09-08 09:55:00,57.7,58.1,57.69,58.05,249800.0,40.2202,40.499,40.2132,40.4642,249800.0
2010-09-08 10:00:00,58.06,58.12,57.87,57.94,197900.0,40.4711,40.5129,40.3387,40.3875,197900.0
2010-09-08 10:05:00,57.95,58.01,57.9,57.98,190600.0,40.3944,40.4363,40.3596,40.4154,190600.0
2010-09-08 10:10:00,57.98,58.29,57.98,58.24,144200.0,40.4154,40.6314,40.4154,40.5966,144200.0
2010-09-08 10:15:00,58.23,58.3,58.18,58.19,199000.0,40.5896,40.6384,40.5548,40.5617,199000.0
2010-09-08 10:20:00,58.19,58.31,58.18,58.27,164800.0,40.5617,40.6454,40.5548,40.6175,164800.0
2010-09-08 10:25:00,58.27,58.37,58.24,58.3,193800.0,40.6175,40.6872,40.5966,40.6384,193800.0
2010-09-08 10:30:00,58.3,58.49,58.27,58.28,242400.0,40.6384,40.7709,40.6175,40.6245,242400.0
2010-09-08 10:35:00,58.27,58.28,58.23,58.28,117800.0,40.6175,40.6245,40.5896,40.6245,117800.0
2010-09-08 10:40:00,58.27,58.45,58.27,58.39,117800.0,40.6175,40.743,40.6175,40.7012,117800.0
2010-09-08 10:45:00,58.39,58.43,58.32,58.34,104200.0,40.7012,40.729,40.6524,40.6663,104200.0
2010-09-08 10:50:00,58.33,58.33,58.21,58.29,69500.0,40.6593,40.6593,40.5757,40.6314,69500.0
2010-09-08 10:55:00,58.29,58.35,58.24,58.33,53400.0,40.6314,40.6733,40.5966,40.6593,53400.0
2010-09-08 11:00:00,58.33,58.5,58.31,58.48,111300.0,40.6593,40.7778,40.6454,40.7639,111300.0
2010-09-08 11:05:00,58.48,58.57,58.42,58.48,89600.0,40.7639,40.8266,40.7221,40.7639,89600.0
2010-09-08 11:10:00,58.47,58.52,58.43,58.5,80800.0,40.7569,40.7918,40.729,40.7778,80800.0
2010-09-08 11:15:00,58.49,58.5,58.44,58.5,51400.0,40.7709,40.7778,40.736,40.7778,51400.0
2010-09-08 11:20:00,58.49,58.54,58.41,58.52,85800.0,40.7709,40.8057,40.7151,40.7918,85800.0
2010-09-08 11:25:00,58.52,58.55,58.46,58.48,53100.0,40.7918,40.8127,40.7499,40.7639,53100.0
2010-09-08 11:30:00,58.49,58.5,58.34,58.35,90000.0,40.7709,40.7778,40.6663,40.6733,90000.0
2010-09-08 11:35:00,58.35,58.36,58.27,58.28,71900.0,40.6733,40.6802,40.6175,40.6245,71900.0
2010-09-08 11:40:00,58.29,58.36,58.28,58.34,32400.0,40.6314,40.6802,40.6245,40.6663,32400.0
2010-09-08 11:45:00,58.34,58.35,58.28,58.32,55700.0,40.6663,40.6733,40.6245,40.6524,55700.0
2010-09-08 11:50:00,58.34,58.35,58.2,58.21,36200.0,40.6663,40.6733,40.5687,40.5757,36200.0
2010-09-08 11:55:00,58.22,58.31,58.21,58.31,46600.0,40.5827,40.6454,40.5757,40.6454,46600.0
2010-09-08 12:00:00,58.31,58.34,58.25,58.25,41900.0,40.6454,40.6663,40.6036,40.6036,41900.0
2010-09-08 12:05:00,58.25,58.26,58.18,58.2,64200.0,40.6036,40.6105,40.5548,40.5687,64200.0
2010-09-08 12:10:00,58.2,58.22,58.15,58.21,79400.0,40.5687,40.5827,40.5339,40.5757,79400.0
2010-09-08 12:15:00,58.21,58.28,58.21,58.24,43000.0,40.5757,40.6245,40.5757,40.5966,43000.0
2010-09-08 12:20:00,58.25,58.39,58.25,58.39,67400.0,40.6036,40.7012,40.6036,40.7012,67400.0
2010-09-08 12:25:00,58.39,58.45,58.38,58.45,45300.0,40.7012,40.743,40.6942,40.743,45300.0
2010-09-08 12:30:00,58.45,58.48,58.33,58.33,42500.0,40.743,40.7639,40.6593,40.6593,42500.0
2010-09-08 12:35:00,58.34,58.46,58.34,58.45,42400.0,40.6663,40.7499,40.6663,40.743,42400.0
2010-09-08 12:40:00,58.44,58.5,58.39,58.46,50700.0,40.736,40.7778,40.7012,40.7499,50700.0
2010-09-08 12:45:00,58.46,58.62,58.46,58.6,85100.0,40.7499,40.8615,40.7499,40.8475,85100.0
2010-09-08 12:50:00,58.6,58.65,58.58,58.6,58000.0,40.8475,40.8824,40.8336,40.8475,58000.0
2010-09-08 12:55:00,58.59,58.62,58.55,58.58,37800.0,40.8406,40.8615,40.8127,40.8336,37800.0
2010-09-08 13:00:00,58.58,58.64,58.55,58.58,50700.0,40.8336,40.8754,40.8127,40.8336,50700.0
2010-09-08 13:05:00,58.58,58.65,58.53,58.65,37700.0,40.8336,40.8824,40.7987,40.8824,37700.0
2010-09-08 13:10:00,58.64,58.65,58.56,58.58,35000.0,40.8754,40.8824,40.8197,40.8336,35000.0
2010-09-08 13:15:00,58.58,58.6,58.48,58.55,37300.0,40.8336,40.8475,40.7639,40.8127,37300.0
2010-09-08 13:20:00,58.55,58.62,58.55,58.56,51100.0,40.8127,40.8615,40.8127,40.8197,51100.0
2010-09-08 13:25:00,58.55,58.55,58.48,58.51,76000.0,40.8127,40.8127,40.7639,40.7848,76000.0
2010-09-08 13:30:00,58.51,58.56,58.46,58.5,69800.0,40.7848,40.8197,40.7499,40.7778,69800.0
2010-09-08 13:35:00,58.5,58.51,58.37,58.37,41800.0,40.7778,40.7848,40.6872,40.6872,41800.0
2010-09-08 13:40:00,58.38,58.39,58.23,58.23,65300.0,40.6942,40.7012,40.5896,40.5896,65300.0
2010-09-08 13:45:00,58.23,58.32,58.19,58.29,91700.0,40.5896,40.6524,40.5617,40.6314,91700.0
2010-09-08 13:50:00,58.29,58.32,58.23,58.26,77800.0,40.6314,40.6524,40.5896,40.6105,77800.0
2010-09-08 13:55:00,58.25,58.39,58.25,58.31,97500.0,40.6036,40.7012,40.6036,40.6454,97500.0
2010-09-08 14:00:00,58.3,58.31,58.17,58.21,165500.0,40.6384,40.6454,40.5478,40.5757,165500.0
2010-09-08 14:05:00,58.19,58.29,58.19,58.24,165800.0,40.5617,40.6314,40.5617,40.5966,165800.0
2010-09-08 14:10:00,58.24,58.36,58.19,58.36,106900.0,40.5966,40.6802,40.5617,40.6802,106900.0
2010-09-08 14:15:00,58.36,58.42,58.3,58.32,89200.0,40.6802,40.7221,40.6384,40.6524,89200.0
2010-09-08 14:20:00,58.31,58.42,58.29,58.42,49300.0,40.6454,40.7221,40.6314,40.7221,49300.0
2010-09-08 14:25:00,58.41,58.47,58.37,58.47,67900.0,40.7151,40.7569,40.6872,40.7569,67900.0
2010-09-08 14:30:00,58.46,58.56,58.41,58.5,135500.0,40.7499,40.8197,40.7151,40.7778,135500.0
2010-09-08 14:35:00,58.5,58.6,58.5,58.59,105800.0,40.7778,40.8475,40.7778,40.8406,105800.0
2010-09-08 14:40:00,58.59,58.75,58.59,58.68,118500.0,40.8406,40.9521,40.8406,40.9033,118500.0
2010-09-08 14:45:00,58.69,58.72,58.63,58.64,65100.0,40.9103,40.9312,40.8684,40.8754,65100.0
2010-09-08 14:50:00,58.64,58.69,58.61,58.67,62800.0,40.8754,40.9103,40.8545,40.8963,62800.0
2010-09-08 14:55:00,58.67,58.71,58.63,58.69,69900.0,40.8963,40.9242,40.8684,40.9103,69900.0
2010-09-08 15:00:00,58.69,58.84,58.69,58.83,162000.0,40.9103,41.0148,40.9103,41.0079,162000.0
2010-09-08 15:05:00,58.84,58.9,58.74,58.75,84600.0,41.0148,41.0567,40.9451,40.9521,84600.0
2010-09-08 15:10:00,58.75,58.76,58.65,58.65,80100.0,40.9521,40.9591,40.8824,40.8824,80100.0
2010-09-08 15:15:00,58.64,58.68,58.56,58.56,76600.0,40.8754,40.9033,40.8197,40.8197,76600.0
2010-09-08 15:20:00,58.55,58.65,58.46,58.47,135700.0,40.8127,40.8824,40.7499,40.7569,135700.0
2010-09-08 15:25:00,58.49,58.57,58.47,58.51,89200.0,40.7709,40.8266,40.7569,40.7848,89200.0
2010-09-08 15:30:00,58.5,58.62,58.47,58.56,163700.0,40.7778,40.8615,40.7569,40.8197,163700.0
2010-09-08 15:35:00,58.55,58.65,58.51,58.58,139400.0,40.8127,40.8824,40.7848,40.8336,139400.0
2010-09-08 15:40:00,58.58,58.59,58.35,58.37,156600.0,40.8336,40.8406,40.6733,40.6872,156600.0
2010-09-08 15:45:00,58.36,58.45,58.26,58.28,210800.0,40.6802,40.743,40.6105,40.6245,210800.0
2010-09-08 15:50:00,58.28,58.34,58.25,58.26,242200.0,40.6245,40.6663,40.6036,40.6105,242200.0
2010-09-08 15:55:00,58.26,58.38,58.24,58.35,483300.0,40.6105,40.6942,40.5966,40.6733,483300.0
2010-09-09 09:30:00,59.15,59.25,59.0,59.02,140300.0,41.2309,41.3006,41.1264,41.1403,140300.0
2010-09-09 09:35:00,59.01,59.14,58.91,59.12,147200.0,41.1333,41.2239,41.0636,41.21,147200.0
2010-09-09 09:40:00,59.13,59.18,59.05,59.06,118600.0,41.217,41.2518,41.1612,41.1682,118600.0
2010-09-09 09:45:00,59.06,59.1,58.97,58.98,84500.0,41.1682,41.1961,41.1054,41.1124,84500.0
2010-09-09 09:50:00,58.97,59.18,58.94,59.17,90800.0,41.1054,41.2518,41.0845,41.2449,90800.0
2010-09-09 09:55:00,59.18,59.29,59.15,59.28,166600.0,41.2518,41.3285,41.2309,41.3215,166600.0
2010-09-09 10:00:00,59.29,59.32,59.21,59.3,128600.0,41.3285,41.3494,41.2727,41.3355,128600.0
2010-09-09 10:05:00,59.3,59.3,59.09,59.13,128400.0,41.3355,41.3355,41.1891,41.217,128400.0
2010-09-09 10:10:00,59.12,59.13,58.91,59.03,136100.0,41.21,41.217,41.0636,41.1473,136100.0
2010-09-09 10:15:00,59.03,59.1,59.01,59.03,61700.0,41.1473,41.1961,41.1333,41.1473,61700.0
2010-09-09 10:20:00,59.06,59.1,59.0,59.06,48400.0,41.1682,41.1961,41.1264,41.1682,48400.0
2010-09-09 10:25:00,59.06,59.12,59.0,59.1,44100.0,41.1682,41.21,41.1264,41.1961,44100.0
2010-09-09 10:30:00,59.11,59.15,59.02,59.04,67200.0,41.203,41.2309,41.1403,41.1542,67200.0
2010-09-09 10:35:00,59.03,59.16,58.98,59.15,82100.0,41.1473,41.2379,41.1124,41.2309,82100.0
2010-09-09 10:40:00,59.14,59.17,59.02,59.03,64600.0,41.2239,41.2449,41.1403,41.1473,64600.0
2010-09-09 10:45:00,59.05,59.15,59.05,59.09,38500.0,41.1612,41.2309,41.1612,41.1891,38500.0
2010-09-09 10:50:00,59.1,59.15,59.05,59.12,53900.0,41.1961,41.2309,41.1612,41.21,53900.0
2010-09-09 10:55:00,59.12,59.17,58.91,58.91,160800.0,41.21,41.2449,41.0636,41.0636,160800.0
2010-09-09 11:00:00,58.94,59.13,58.88,59.12,164500.0,41.0845,41.217,41.0427,41.21,164500.0
2010-09-09 11:05:00,59.11,59.2,59.11,59.13,57800.0,41.203,41.2658,41.203,41.217,57800.0
2010-09-09 11:10:00,59.14,59.36,59.12,59.3,101000.0,41.2239,41.3773,41.21,41.3355,101000.0
2010-09-09 11:15:00,59.3,59.38,59.25,59.25,101800.0,41.3355,41.3912,41.3006,41.3006,101800.0
2010-09-09 11:20:00,59.25,59.29,59.2,59.21,140100.0,41.3006,41.3285,41.2658,41.2727,140100.0
2010-09-09 11:25:00,59.21,59.36,59.21,59.34,54200.0,41.2727,41.3773,41.2727,41.3634,54200.0
2010-09-09 11:30:00,59.33,59.37,59.27,59.34,56300.0,41.3564,41.3843,41.3146,41.3634,56300.0
2010-09-09 11:35:00,59.34,59.35,59.24,59.31,51400.0,41.3634,41.3703,41.2937,41.3424,51400.0
2010-09-09 11:40:00,59.31,59.33,59.29,59.31,29500.0,41.3424,41.3564,41.3285,41.3424,29500.0
2010-09-09 11:45:00,59.32,59.33,59.2,59.25,40300.0,41.3494,41.3564,41.2658,41.3006,40300.0
2010-09-09 11:50:00,59.25,59.25,59.04,59.06,92700.0,41.3006,41.3006,41.1542,41.1682,92700.0
2010-09-09 11:55:00,59.07,59.09,59.0,59.02,60900.0,41.1752,41.1891,41.1264,41.1403,60900.0
2010-09-09 12:00:00,59.03,59.16,58.97,59.11,135300.0,41.1473,41.2379,41.1054,41.203,135300.0
2010-09-09 12:05:00,59.12,59.17,59.11,59.16,67700.0,41.21,41.2449,41.203,41.2379,67700.0
2010-09-09 12:10:00,59.16,59.19,59.14,59.16,44900.0,41.2379,41.2588,41.2239,41.2379,44900.0
2010-09-09 12:15:00,59.16,59.16,59.02,59.05,50500.0,41.2379,41.2379,41.1403,41.1612,50500.0
2010-09-09 12:20:00,59.04,59.08,59.04,59.07,14300.0,41.1542,41.1821,41.1542,41.1752,14300.0
2010-09-09 12:25:00,59.08,59.12,59.06,59.08,16700.0,41.1821,41.21,41.1682,41.1821,16700.0
2010-09-09 12:30:00,59.08,59.11,59.04,59.1,33500.0,41.1821,41.203,41.1542,41.1961,33500.0
2010-09-09 12:35:00,59.1,59.16,59.09,59.16,37900.0,41.1961,41.2379,41.1891,41.2379,37900.0
2010-09-09 12:40:00,59.16,59.2,59.14,59.14,26000.0,41.2379,41.2658,41.2239,41.2239,26000.0
2010-09-09 12:45:00,59.14,59.14,58.99,59.0,82700.0,41.2239,41.2239,41.1194,41.1264,82700.0
2010-09-09 12:50:00,58.99,59.02,58.93,58.93,65400.0,41.1194,41.1403,41.0776,41.0776,65400.0
2010-09-09 12:55:00,58.94,58.94,58.83,58.83,123400.0,41.0845,41.0845,41.0079,41.0079,123400.0
2010-09-09 13:00:00,58.83,58.99,58.75,58.94,192300.0,41.0079,41.1194,40.9521,41.0845,192300.0
2010-09-09 13:05:00,58.94,58.95,58.8,58.82,80900.0,41.0845,41.0915,40.9869,41.0009,80900.0
2010-09-09 13:10:00,58.82,58.82,58.61,58.65,73900.0,41.0009,41.0009,40.8545,40.8824,73900.0
2010-09-09 13:15:00,58.64,58.8,58.64,58.77,66400.0,40.8754,40.9869,40.8754,40.966,66400.0
2010-09-09 13:20:00,58.77,58.81,58.74,58.75,34900.0,40.966,40.9939,40.9451,40.9521,34900.0
2010-09-09 13:25:00,58.74,58.75,58.5,58.51,70300.0,40.9451,40.9521,40.7778,40.7848,70300.0
2010-09-09 13:30:00,58.51,58.55,58.45,58.5,129500.0,40.7848,40.8127,40.743,40.7778,129500.0
2010-09-09 13:35:00,58.49,58.62,58.49,58.56,55700.0,40.7709,40.8615,40.7709,40.8197,55700.0
2010-09-09 13:40:00,58.57,58.58,58.52,58.54,49900.0,40.8266,40.8336,40.7918,40.8057,49900.0
2010-09-09 13:45:00,58.54,58.58,58.5,58.58,109200.0,40.8057,40.8336,40.7778,40.8336,109200.0
2010-09-09 13:50:00,58.59,58.63,58.51,58.55,58500.0,40.8406,40.8684,40.7848,40.8127,58500.0
2010-09-09 13:55:00,58.53,58.55,58.36,58.46,97300.0,40.7987,40.8127,40.6802,40.7499,97300.0
2010-09-09 14:00:00,58.47,58.61,58.47,58.6,39000.0,40.7569,40.8545,40.7569,40.8475,39000.0
2010-09-09 14:05:00,58.61,58.66,58.54,58.59,41900.0,40.8545,40.8894,40.8057,40.8406,41900.0
2010-09-09 14:10:00,58.57,58.59,58.48,58.57,48500.0,40.8266,40.8406,40.7639,40.8266,48500.0
2010-09-09 14:15:00,58.57,58.64,58.53,58.63,80900.0,40.8266,40.8754,40.7987,40.8684,80900.0
2010-09-09 14:20:00,58.63,58.68,58.6,58.6,43100.0,40.8684,40.9033,40.8475,40.8475,43100.0
2010-09-09 14:25:00,58.6,58.66,58.55,58.62,74500.0,40.8475,40.8894,40.8127,40.8615,74500.0
2010-09-09 14:30:00,58.62,58.69,58.57,58.69,56200.0,40.8615,40.9103,40.8266,40.9103,56200.0
2010-09-09 14:35:00,58.69,58.76,58.65,58.72,116200.0,40.9103,40.9591,40.8824,40.9312,116200.0
2010-09-09 14:40:00,58.72,58.73,58.65,58.66,51400.0,40.9312,40.9382,40.8824,40.8894,51400.0
2010-09-09 14:45:00,58.67,58.7,58.65,58.7,52100.0,40.8963,40.9172,40.8824,40.9172,52100.0
2010-09-09 14:50:00,58.69,58.7,58.6,58.62,41000.0,40.9103,40.9172,40.8475,40.8615,41000.0
2010-09-09 14:55:00,58.61,58.76,58.6,58.71,52500.0,40.8545,40.9591,40.8475,40.9242,52500.0
2010-09-09 15:00:00,58.71,58.78,58.69,58.77,59500.0,40.9242,40.973,40.9103,40.966,59500.0
2010-09-09 15:05:00,58.77,58.84,58.72,58.72,134100.0,40.966,41.0148,40.9312,40.9312,134100.0
2010-09-09 15:10:00,58.72,58.76,58.7,58.7,70100.0,40.9312,40.9591,40.9172,40.9172,70100.0
2010-09-09 15:15:00,58.7,58.82,58.69,58.78,107600.0,40.9172,41.0009,40.9103,40.973,107600.0
2010-09-09 15:20:00,58.78,58.8,58.72,58.8,67200.0,40.973,40.9869,40.9312,40.9869,67200.0
2010-09-09 15:25:00,58.8,58.81,58.71,58.78,85400.0,40.9869,40.9939,40.9242,40.973,85400.0
2010-09-09 15:30:00,58.78,58.82,58.73,58.81,50200.0,40.973,41.0009,40.9382,40.9939,50200.0
2010-09-09 15:35:00,58.83,58.89,58.78,58.88,100200.0,41.0079,41.0497,40.973,41.0427,100200.0
2010-09-09 15:40:00,58.88,58.9,58.74,58.77,91900.0,41.0427,41.0567,40.9451,40.966,91900.0
2010-09-09 15:45:00,58.77,58.83,58.72,58.74,138200.0,40.966,41.0079,40.9312,40.9451,138200.0
2010-09-09 15:50:00,58.74,58.75,58.57,58.6,121200.0,40.9451,40.9521,40.8266,40.8475,121200.0
2010-09-09 15:55:00,58.6,58.61,58.5,58.54,304200.0,40.8475,40.8545,40.7778,40.8057,304200.0
2010-09-10 09:30:00,59.14,59.2,59.02,59.05,188000.0,41.2239,41.2658,41.1403,41.1612,188000.0
2010-09-10 09:35:00,59.04,59.14,58.82,58.84,107100.0,41.1542,41.2239,41.0009,41.0148,107100.0
2010-09-10 09:40:00,58.83,59.1,58.78,59.03,131500.0,41.0079,41.1961,40.973,41.1473,131500.0
2010-09-10 09:45:00,59.01,59.05,58.81,59.05,141300.0,41.1333,41.1612,40.9939,41.1612,141300.0
2010-09-10 09:50:00,59.05,59.15,59.01,59.09,98900.0,41.1612,41.2309,41.1333,41.1891,98900.0
2010-09-10 09:55:00,59.09,59.14,58.97,58.99,139400.0,41.1891,41.2239,41.1054,41.1194,139400.0
2010-09-10 10:00:00,58.99,59.12,58.95,59.1,156300.0,41.1194,41.21,41.0915,41.1961,156300.0
2010-09-10 10:05:00,59.09,59.1,58.92,58.99,130400.0,41.1891,41.1961,41.0706,41.1194,130400.0
2010-09-10 10:10:00,59.0,59.05,58.9,58.96,96800.0,41.1264,41.1612,41.0567,41.0985,96800.0
2010-09-10 10:15:00,58.95,58.97,58.87,58.96,118100.0,41.0915,41.1054,41.0357,41.0985,118100.0
2010-09-10 10:20:00,58.96,58.98,58.84,58.85,119900.0,41.0985,41.1124,41.0148,41.0218,119900.0
2010-09-10 10:25:00,58.86,58.86,58.74,58.78,163500.0,41.0288,41.0288,40.9451,40.973,163500.0
2010-09-10 10:30:00,58.78,59.12,58.78,59.03,202700.0,40.973,41.21,40.973,41.1473,202700.0
2010-09-10 10:35:00,59.02,59.07,58.95,58.99,145900.0,41.1403,41.1752,41.0915,41.1194,145900.0
2010-09-10 10:40:00,58.99,59.05,58.97,59.01,55200.0,41.1194,41.1612,41.1054,41.1333,55200.0
2010-09-10 10:45:00,59.02,59.09,58.98,59.07,57600.0,41.1403,41.1891,41.1124,41.1752,57600.0
2010-09-10 10:50:00,59.08,59.22,59.07,59.22,80900.0,41.1821,41.2797,41.1752,41.2797,80900.0
2010-09-10 10:55:00,59.23,59.4,59.2,59.37,93200.0,41.2867,41.4052,41.2658,41.3843,93200.0
2010-09-10 11:00:00,59.37,59.45,59.34,59.43,111800.0,41.3843,41.44,41.3634,41.4261,111800.0
2010-09-10 11:05:00,59.44,59.44,59.21,59.26,87800.0,41.4331,41.4331,41.2727,41.3076,87800.0
2010-09-10 11:10:00,59.28,59.38,59.28,59.37,64300.0,41.3215,41.3912,41.3215,41.3843,64300.0
2010-09-10 11:15:00,59.39,59.45,59.32,59.33,94200.0,41.3982,41.44,41.3494,41.3564,94200.0
2010-09-10 11:20:00,59.33,59.36,59.26,59.28,59000.0,41.3564,41.3773,41.3076,41.3215,59000.0
2010-09-10 11:25:00,59.27,59.3,59.24,59.29,90100.0,41.3146,41.3355,41.2937,41.3285,90100.0
2010-09-10 11:30:00,59.29,59.35,59.23,59.23,44200.0,41.3285,41.3703,41.2867,41.2867,44200.0
2010-09-10 11:35:00,59.22,59.26,59.18,59.25,40000.0,41.2797,41.3076,41.2518,41.3006,40000.0
2010-09-10 11:40:00,59.24,59.26,59.17,59.17,53100.0,41.2937,41.3076,41.2449,41.2449,53100.0
2010-09-10 11:45:00,59.17,59.3,59.13,59.13,67800.0,41.2449,41.3355,41.217,41.217,67800.0
2010-09-10 11:50:00,59.13,59.24,59.11,59.15,57300.0,41.217,41.2937,41.203,41.2309,57300.0
2010-09-10 11:55:00,59.14,59.15,58.99,59.14,72400.0,41.2239,41.2309,41.1194,41.2239,72400.0
2010-09-10 12:00:00,59.14,59.3,59.1,59.29,100900.0,41.2239,41.3355,41.1961,41.3285,100900.0
2010-09-10 12:05:00,59.29,59.31,59.18,59.22,59200.0,41.3285,41.3424,41.2518,41.2797,59200.0
2010-09-10 12:10:00,59.23,59.45,59.2,59.44,120600.0,41.2867,41.44,41.2658,41.4331,120600.0
2010-09-10 12:15:00,59.44,59.45,59.34,59.34,87000.0,41.4331,41.44,41.3634,41.3634,87000.0
2010-09-10 12:20:00,59.34,59.4,59.31,59.32,55100.0,41.3634,41.4052,41.3424,41.3494,55100.0
2010-09-10 12:25:00,59.31,59.38,59.27,59.37,65600.0,41.3424,41.3912,41.3146,41.3843,65600.0
2010-09-10 12:30:00,59.37,59.38,59.27,59.3,47400.0,41.3843,41.3912,41.3146,41.3355,47400.0
2010-09-10 12:35:00,59.31,59.42,59.21,59.4,115800.0,41.3424,41.4191,41.2727,41.4052,115800.0
2010-09-10 12:40:00,59.42,59.49,59.38,59.47,52200.0,41.4191,41.4679,41.3912,41.454,52200.0
2010-09-10 12:45:00,59.49,59.56,59.48,59.54,77000.0,41.4679,41.5167,41.4609,41.5028,77000.0
2010-09-10 12:50:00,59.55,59.62,59.53,59.62,77400.0,41.5097,41.5585,41.4958,41.5585,77400.0
2010-09-10 12:55:00,59.62,59.65,59.48,59.52,75800.0,41.5585,41.5794,41.4609,41.4888,75800.0
2010-09-10 13:00:00,59.52,59.58,59.49,59.55,42400.0,41.4888,41.5307,41.4679,41.5097,42400.0
2010-09-10 13:05:00,59.55,59.67,59.55,59.62,63700.0,41.5097,41.5934,41.5097,41.5585,63700.0
2010-09-10 13:10:00,59.62,59.67,59.58,59.61,70000.0,41.5585,41.5934,41.5307,41.5516,70000.0
2010-09-10 13:15:00,59.61,59.69,59.61,59.67,84000.0,41.5516,41.6073,41.5516,41.5934,84000.0
2010-09-10 13:20:00,59.67,59.7,59.65,59.67,71000.0,41.5934,41.6143,41.5794,41.5934,71000.0
2010-09-10 13:25:00,59.66,59.77,59.66,59.77,67700.0,41.5864,41.6631,41.5864,41.6631,67700.0
2010-09-10 13:30:00,59.76,59.78,59.7,59.78,68400.0,41.6561,41.6701,41.6143,41.6701,68400.0
2010-09-10 13:35:00,59.77,59.78,59.63,59.7,139100.0,41.6631,41.6701,41.5655,41.6143,139100.0
2010-09-10 13:40:00,59.71,59.71,59.53,59.54,54800.0,41.6213,41.6213,41.4958,41.5028,54800.0
2010-09-10 13:45:00,59.53,59.61,59.49,59.55,80200.0,41.4958,41.5516,41.4679,41.5097,80200.0
2010-09-10 13:50:00,59.56,59.62,59.49,59.49,55100.0,41.5167,41.5585,41.4679,41.4679,55100.0
2010-09-10 13:55:00,59.49,59.57,59.48,59.57,60600.0,41.4679,41.5237,41.4609,41.5237,60600.0
2010-09-10 14:00:00,59.56,59.6,59.47,59.59,151600.0,41.5167,41.5446,41.454,41.5376,151600.0
2010-09-10 14:05:00,59.58,59.63,59.56,59.58,65200.0,41.5307,41.5655,41.5167,41.5307,65200.0
2010-09-10 14:10:00,59.58,59.64,59.57,59.58,92700.0,41.5307,41.5725,41.5237,41.5307,92700.0
2010-09-10 14:15:00,59.57,59.64,59.57,59.59,97800.0,41.5237,41.5725,41.5237,41.5376,97800.0
2010-09-10 14:20:00,59.59,59.67,59.56,59.67,70600.0,41.5376,41.5934,41.5167,41.5934,70600.0
2010-09-10 14:25:00,59.67,59.78,59.67,59.72,76800.0,41.5934,41.6701,41.5934,41.6282,76800.0
2010-09-10 14:30:00,59.72,59.72,59.58,59.6,78400.0,41.6282,41.6282,41.5307,41.5446,78400.0
2010-09-10 14:35:00,59.6,59.64,59.56,59.58,85500.0,41.5446,41.5725,41.5167,41.5307,85500.0
2010-09-10 14:40:00,59.57,59.63,59.52,59.61,55900.0,41.5237,41.5655,41.4888,41.5516,55900.0
2010-09-10 14:45:00,59.6,59.6,59.5,59.52,39400.0,41.5446,41.5446,41.4749,41.4888,39400.0
2010-09-10 14:50:00,59.53,59.59,59.51,59.59,29600.0,41.4958,41.5376,41.4819,41.5376,29600.0
2010-09-10 14:55:00,59.58,59.6,59.55,59.56,25300.0,41.5307,41.5446,41.5097,41.5167,25300.0
2010-09-10 15:00:00,59.57,59.61,59.5,59.51,67200.0,41.5237,41.5516,41.4749,41.4819,67200.0
2010-09-10 15:05:00,59.51,59.56,59.47,59.52,74700.0,41.4819,41.5167,41.454,41.4888,74700.0
2010-09-10 15:10:00,59.52,59.59,59.51,59.58,30300.0,41.4888,41.5376,41.4819,41.5307,30300.0
2010-09-10 15:15:00,59.59,59.63,59.56,59.6,86700.0,41.5376,41.5655,41.5167,41.5446,86700.0
2010-09-10 15:20:00,59.61,59.61,59.54,59.57,36700.0,41.5516,41.5516,41.5028,41.5237,36700.0
2010-09-10 15:25:00,59.57,59.67,59.56,59.64,61900.0,41.5237,41.5934,41.5167,41.5725,61900.0
2010-09-10 15:30:00,59.63,59.64,59.54,59.54,68500.0,41.5655,41.5725,41.5028,41.5028,68500.0
2010-09-10 15:35:00,59.54,59.55,59.4,59.41,106200.0,41.5028,41.5097,41.4052,41.4122,106200.0
2010-09-10 15:40:00,59.41,59.44,59.34,59.42,158200.0,41.4122,41.4331,41.3634,41.4191,158200.0
2010-09-10 15:45:00,59.41,59.47,59.35,59.35,177900.0,41.4122,41.454,41.3703,41.3703,177900.0
2010-09-10 15:50:00,59.35,59.38,59.3,59.32,269300.0,41.3703,41.3912,41.3355,41.3494,269300.0
2010-09-10 15:55:00,59.32,59.35,59.26,59.34,427600.0,41.3494,41.3703,41.3076,41.3634,427600.0
2010-09-13 09:30:00,59.93,60.12,59.9,59.9,162400.0,41.7746,41.9071,41.7537,41.7537,162400.0
2010-09-13 09:35:00,59.92,60.1,59.91,60.07,55700.0,41.7677,41.8931,41.7607,41.8722,55700.0
2010-09-13 09:40:00,60.07,60.09,60.0,60.05,57000.0,41.8722,41.8862,41.8234,41.8583,57000.0
2010-09-13 09:45:00,60.04,60.11,60.0,60.04,92400.0,41.8513,41.9001,41.8234,41.8513,92400.0
2010-09-13 09:50:00,60.04,60.08,59.98,60.02,170100.0,41.8513,41.8792,41.8095,41.8374,170100.0
2010-09-13 09:55:00,60.03,60.03,59.81,59.99,158800.0,41.8443,41.8443,41.691,41.8164,158800.0
2010-09-13 10:00:00,59.99,60.26,59.99,60.24,117800.0,41.8164,42.0046,41.8164,41.9907,117800.0
2010-09-13 10:05:00,60.25,60.39,60.16,60.17,123300.0,41.9977,42.0953,41.9349,41.9419,123300.0
2010-09-13 10:10:00,60.16,60.26,60.04,60.26,140500.0,41.9349,42.0046,41.8513,42.0046,140500.0
2010-09-13 10:15:00,60.26,60.34,60.17,60.18,58500.0,42.0046,42.0604,41.9419,41.9489,58500.0
2010-09-13 10:20:00,60.19,60.19,60.02,60.09,97800.0,41.9559,41.9559,41.8374,41.8862,97800.0
2010-09-13 10:25:00,60.08,60.21,60.08,60.15,63200.0,41.8792,41.9698,41.8792,41.928,63200.0
2010-09-13 10:30:00,60.18,60.35,60.17,60.22,91200.0,41.9489,42.0674,41.9419,41.9768,91200.0
2010-09-13 10:35:00,60.25,60.4,60.24,60.34,79400.0,41.9977,42.1022,41.9907,42.0604,79400.0
2010-09-13 10:40:00,60.38,60.38,60.28,60.37,44400.0,42.0883,42.0883,42.0186,42.0813,44400.0
2010-09-13 10:45:00,60.37,60.45,60.33,60.4,73200.0,42.0813,42.1371,42.0534,42.1022,73200.0
2010-09-13 10:50:00,60.4,60.41,60.16,60.26,253800.0,42.1022,42.1092,41.9349,42.0046,253800.0
2010-09-13 10:55:00,60.27,60.3,60.18,60.26,54600.0,42.0116,42.0325,41.9489,42.0046,54600.0
2010-09-13 11:00:00,60.26,60.33,60.2,60.31,57000.0,42.0046,42.0534,41.9628,42.0395,57000.0
2010-09-13 11:05:00,60.32,60.35,60.22,60.22,76500.0,42.0465,42.0674,41.9768,41.9768,76500.0
2010-09-13 11:10:00,60.21,60.26,60.15,60.25,116000.0,41.9698,42.0046,41.928,41.9977,116000.0
2010-09-13 11:15:00,60.26,60.3,60.19,60.23,83100.0,42.0046,42.0325,41.9559,41.9837,83100.0
2010-09-13 11:20:00,60.24,60.3,60.22,60.23,30000.0,41.9907,42.0325,41.9768,41.9837,30000.0
2010-09-13 11:25:00,60.24,60.29,60.22,60.28,46700.0,41.9907,42.0256,41.9768,42.0186,46700.0
2010-09-13 11:30:00,60.27,60.28,60.11,60.14,40200.0,42.0116,42.0186,41.9001,41.921,40200.0
2010-09-13 11:35:00,60.14,60.21,60.05,60.21,36900.0,41.921,41.9698,41.8583,41.9698,36900.0
2010-09-13 11:40:00,60.22,60.22,59.94,59.94,75200.0,41.9768,41.9768,41.7816,41.7816,75200.0
2010-09-13 11:45:00,59.94,60.09,59.92,60.0,64500.0,41.7816,41.8862,41.7677,41.8234,64500.0
2010-09-13 11:50:00,60.0,60.03,59.96,60.0,36500.0,41.8234,41.8443,41.7955,41.8234,36500.0
2010-09-13 11:55:00,60.0,60.05,59.99,60.01,47600.0,41.8234,41.8583,41.8164,41.8304,47600.0
2010-09-13 12:00:00,60.02,60.02,59.93,59.99,51400.0,41.8374,41.8374,41.7746,41.8164,51400.0
2010-09-13 12:05:00,59.98,59.99,59.9,59.9,57400.0,41.8095,41.8164,41.7537,41.7537,57400.0
2010-09-13 12:10:00,59.91,59.96,59.88,59.92,37400.0,41.7607,41.7955,41.7398,41.7677,37400.0
2010-09-13 12:15:00,59.91,59.95,59.8,59.95,77400.0,41.7607,41.7886,41.684,41.7886,77400.0
2010-09-13 12:20:00,59.94,59.94,59.76,59.83,118100.0,41.7816,41.7816,41.6561,41.7049,118100.0
2010-09-13 12:25:00,59.82,59.96,59.81,59.96,47700.0,41.6979,41.7955,41.691,41.7955,47700.0
2010-09-13 12:30:00,59.95,59.97,59.82,59.84,85000.0,41.7886,41.8025,41.6979,41.7119,85000.0
2010-09-13 12:35:00,59.85,59.86,59.72,59.74,86600.0,41.7189,41.7258,41.6282,41.6422,86600.0
2010-09-13 12:40:00,59.74,59.91,59.74,59.9,97900.0,41.6422,41.7607,41.6422,41.7537,97900.0
2010-09-13 12:45:00,59.9,59.91,59.79,59.89,55900.0,41.7537,41.7607,41.677,41.7467,55900.0
2010-09-13 12:50:00,59.89,59.9,59.86,59.87,42600.0,41.7467,41.7537,41.7258,41.7328,42600.0
2010-09-13 12:55:00,59.86,59.96,59.86,59.9,45600.0,41.7258,41.7955,41.7258,41.7537,45600.0
2010-09-13 13:00:00,59.91,60.01,59.91,60.0,202900.0,41.7607,41.8304,41.7607,41.8234,202900.0
2010-09-13 13:05:00,60.0,60.08,59.98,60.08,51700.0,41.8234,41.8792,41.8095,41.8792,51700.0
2010-09-13 13:10:00,60.06,60.09,60.03,60.06,43800.0,41.8652,41.8862,41.8443,41.8652,43800.0
2010-09-13 13:15:00,60.06,60.07,59.99,60.0,66100.0,41.8652,41.8722,41.8164,41.8234,66100.0
2010-09-13 13:20:00,60.0,60.13,60.0,60.13,82600.0,41.8234,41.914,41.8234,41.914,82600.0
2010-09-13 13:25:00,60.13,60.19,60.13,60.17,82300.0,41.914,41.9559,41.914,41.9419,82300.0
2010-09-13 13:30:00,60.17,60.2,60.13,60.18,53900.0,41.9419,41.9628,41.914,41.9489,53900.0
2010-09-13 13:35:00,60.18,60.24,60.15,60.15,56300.0,41.9489,41.9907,41.928,41.928,56300.0
2010-09-13 13:40:00,60.14,60.14,60.08,60.08,77300.0,41.921,41.921,41.8792,41.8792,77300.0
2010-09-13 13:45:00,60.08,60.16,60.08,60.12,37100.0,41.8792,41.9349,41.8792,41.9071,37100.0
2010-09-13 13:50:00,60.13,60.14,60.04,60.09,30600.0,41.914,41.921,41.8513,41.8862,30600.0
2010-09-13 13:55:00,60.1,60.12,59.99,59.99,38000.0,41.8931,41.9071,41.8164,41.8164,38000.0
2010-09-13 14:00:00,59.99,60.08,59.98,60.05,93800.0,41.8164,41.8792,41.8095,41.8583,93800.0
2010-09-13 14:05:00,60.05,60.09,60.01,60.08,59600.0,41.8583,41.8862,41.8304,41.8792,59600.0
2010-09-13 14:10:00,60.07,60.08,60.01,60.05,43400.0,41.8722,41.8792,41.8304,41.8583,43400.0
2010-09-13 14:15:00,60.04,60.16,60.01,60.15,38200.0,41.8513,41.9349,41.8304,41.928,38200.0
2010-09-13 14:20:00,60.15,60.29,60.15,60.21,126000.0,41.928,42.0256,41.928,41.9698,126000.0
2010-09-13 14:25:00,60.21,60.31,60.2,60.29,51000.0,41.9698,42.0395,41.9628,42.0256,51000.0
2010-09-13 14:30:00,60.29,60.29,60.22,60.24,40900.0,42.0256,42.0256,41.9768,41.9907,40900.0
2010-09-13 14:35:00,60.25,60.3,60.22,60.22,33000.0,41.9977,42.0325,41.9768,41.9768,33000.0
2010-09-13 14:40:00,60.21,60.26,60.2,60.26,24500.0,41.9698,42.0046,41.9628,42.0046,24500.0
2010-09-13 14:45:00,60.27,60.31,60.23,60.23,57000.0,42.0116,42.0395,41.9837,41.9837,57000.0
2010-09-13 14:50:00,60.23,60.3,60.22,60.29,39100.0,41.9837,42.0325,41.9768,42.0256,39100.0
2010-09-13 14:55:00,60.28,60.31,60.23,60.24,69300.0,42.0186,42.0395,41.9837,41.9907,69300.0
2010-09-13 15:00:00,60.24,60.28,60.2,60.21,45200.0,41.9907,42.0186,41.9628,41.9698,45200.0
2010-09-13 15:05:00,60.22,60.22,60.09,60.14,101200.0,41.9768,41.9768,41.8862,41.921,101200.0
2010-09-13 15:10:00,60.14,60.16,60.07,60.13,55600.0,41.921,41.9349,41.8722,41.914,55600.0
2010-09-13 15:15:00,60.12,60.21,60.12,60.18,40500.0,41.9071,41.9698,41.9071,41.9489,40500.0
2010-09-13 15:20:00,60.19,60.23,60.13,60.18,60500.0,41.9559,41.9837,41.914,41.9489,60500.0
2010-09-13 15:25:00,60.18,60.2,60.12,60.16,72300.0,41.9489,41.9628,41.9071,41.9349,72300.0
2010-09-13 15:30:00,60.17,60.2,60.14,60.18,69100.0,41.9419,41.9628,41.921,41.9489,69100.0
2010-09-13 15:35:00,60.17,60.24,60.16,60.23,181700.0,41.9419,41.9907,41.9349,41.9837,181700.0
2010-09-13 15:40:00,60.23,60.28,60.2,60.24,101800.0,41.9837,42.0186,41.9628,41.9907,101800.0
2010-09-13 15:45:00,60.24,60.24,60.11,60.14,191100.0,41.9907,41.9907,41.9001,41.921,191100.0
2010-09-13 15:50:00,60.13,60.16,60.09,60.15,179400.0,41.914,41.9349,41.8862,41.928,179400.0
2010-09-13 15:55:00,60.15,60.16,59.98,60.1,486500.0,41.928,41.9349,41.8095,41.8931,486500.0
2010-09-14 09:30:00,59.98,59.99,59.71,59.76,110900.0,41.8095,41.8164,41.6213,41.6561,110900.0
2010-09-14 09:35:00,59.77,59.84,59.53,59.84,99300.0,41.6631,41.7119,41.4958,41.7119,99300.0
2010-09-14 09:40:00,59.84,59.84,59.16,59.16,324700.0,41.7119,41.7119,41.2379,41.2379,324700.0
2010-09-14 09:45:00,59.16,59.57,59.11,59.26,304700.0,41.2379,41.5237,41.203,41.3076,304700.0
2010-09-14 09:50:00,59.26,59.54,59.18,59.37,179500.0,41.3076,41.5028,41.2518,41.3843,179500.0
2010-09-14 09:55:00,59.37,59.67,59.35,59.55,188500.0,41.3843,41.5934,41.3703,41.5097,188500.0
2010-09-14 10:00:00,59.55,59.65,59.43,59.65,92100.0,41.5097,41.5794,41.4261,41.5794,92100.0
2010-09-14 10:05:00,59.65,59.65,59.43,59.43,66400.0,41.5794,41.5794,41.4261,41.4261,66400.0
2010-09-14 10:10:00,59.44,59.49,59.34,59.35,56900.0,41.4331,41.4679,41.3634,41.3703,56900.0
2010-09-14 10:15:00,59.34,59.44,59.3,59.4,137300.0,41.3634,41.4331,41.3355,41.4052,137300.0
2010-09-14 10:20:00,59.4,59.54,59.38,59.4,241100.0,41.4052,41.5028,41.3912,41.4052,241100.0
2010-09-14 10:25:00,59.4,59.5,59.37,59.45,122600.0,41.4052,41.4749,41.3843,41.44,122600.0
2010-09-14 10:30:00,59.45,59.48,59.41,59.46,112900.0,41.44,41.4609,41.4122,41.447,112900.0
2010-09-14 10:35:00,59.45,59.54,59.45,59.5,88100.0,41.44,41.5028,41.44,41.4749,88100.0
2010-09-14 10:40:00,59.51,59.53,59.43,59.52,211300.0,41.4819,41.4958,41.4261,41.4888,211300.0
2010-09-14 10:45:00,59.53,59.79,59.52,59.75,129700.0,41.4958,41.677,41.4888,41.6492,129700.0
2010-09-14 10:50:00,59.75,59.79,59.64,59.69,64900.0,41.6492,41.677,41.5725,41.6073,64900.0
2010-09-14 10:55:00,59.69,59.7,59.53,59.54,105100.0,41.6073,41.6143,41.4958,41.5028,105100.0
2010-09-14 11:00:00,59.54,59.59,59.45,59.46,295500.0,41.5028,41.5376,41.44,41.447,295500.0
2010-09-14 11:05:00,59.46,59.6,59.46,59.59,294900.0,41.447,41.5446,41.447,41.5376,294900.0
2010-09-14 11:10:00,59.6,59.9,59.57,59.88,230100.0,41.5446,41.7537,41.5237,41.7398,230100.0
2010-09-14 11:15:00,59.88,59.94,59.72,59.72,159100.0,41.7398,41.7816,41.6282,41.6282,159100.0
2010-09-14 11:20:00,59.72,59.72,59.48,59.57,125600.0,41.6282,41.6282,41.4609,41.5237,125600.0
2010-09-14 11:25:00,59.57,59.73,59.45,59.46,265700.0,41.5237,41.6352,41.44,41.447,265700.0
2010-09-14 11:30:00,59.46,59.55,59.43,59.44,234000.0,41.447,41.5097,41.4261,41.4331,234000.0
2010-09-14 11:35:00,59.44,59.45,59.27,59.29,102800.0,41.4331,41.44,41.3146,41.3285,102800.0
2010-09-14 11:40:00,59.29,59.42,59.25,59.28,197100.0,41.3285,41.4191,41.3006,41.3215,197100.0
2010-09-14 11:45:00,59.28,59.36,59.17,59.33,176500.0,41.3215,41.3773,41.2449,41.3564,176500.0
2010-09-14 11:50:00,59.32,59.39,59.31,59.32,112100.0,41.3494,41.3982,41.3424,41.3494,112100.0
2010-09-14 11:55:00,59.32,59.58,59.31,59.57,190500.0,41.3494,41.5307,41.3424,41.5237,190500.0
2010-09-14 12:00:00,59.57,59.6,59.48,59.49,65500.0,41.5237,41.5446,41.4609,41.4679,65500.0
2010-09-14 12:05:00,59.48,59.65,59.48,59.57,86400.0,41.4609,41.5794,41.4609,41.5237,86400.0
2010-09-14 12:10:00,59.56,59.62,59.53,59.55,61300.0,41.5167,41.5585,41.4958,41.5097,61300.0
2010-09-14 12:15:00,59.56,59.59,59.52,59.56,59900.0,41.5167,41.5376,41.4888,41.5167,59900.0
2010-09-14 12:20:00,59.55,59.56,59.47,59.48,42800.0,41.5097,41.5167,41.454,41.4609,42800.0
2010-09-14 12:25:00,59.47,59.5,59.29,59.29,100300.0,41.454,41.4749,41.3285,41.3285,100300.0
2010-09-14 12:30:00,59.3,59.31,59.11,59.14,155100.0,41.3355,41.3424,41.203,41.2239,155100.0
2010-09-14 12:35:00,59.14,59.16,59.04,59.06,114800.0,41.2239,41.2379,41.1542,41.1682,114800.0
2010-09-14 12:40:00,59.06,59.11,59.02,59.05,170300.0,41.1682,41.203,41.1403,41.1612,170300.0
2010-09-14 12:45:00,59.05,59.05,58.78,58.79,293400.0,41.1612,41.1612,40.973,40.98,293400.0
2010-09-14 12:50:00,58.78,58.8,58.72,58.74,226300.0,40.973,40.9869,40.9312,40.9451,226300.0
2010-09-14 12:55:00,58.73,58.76,58.58,58.67,250000.0,40.9382,40.9591,40.8336,40.8963,250000.0
2010-09-14 13:00:00,58.67,58.95,58.67,58.83,218800.0,40.8963,41.0915,40.8963,41.0079,218800.0
2010-09-14 13:05:00,58.83,58.89,58.79,58.84,104100.0,41.0079,41.0497,40.98,41.0148,104100.0
2010-09-14 13:10:00,58.84,58.85,58.67,58.69,114700.0,41.0148,41.0218,40.8963,40.9103,114700.0
2010-09-14 13:15:00,58.69,58.75,58.64,58.68,105400.0,40.9103,40.9521,40.8754,40.9033,105400.0
2010-09-14 13:20:00,58.7,58.71,58.61,58.66,218400.0,40.9172,40.9242,40.8545,40.8894,218400.0
2010-09-14 13:25:00,58.66,58.7,58.54,58.65,151500.0,40.8894,40.9172,40.8057,40.8824,151500.0
2010-09-14 13:30:00,58.65,58.67,58.56,58.62,101500.0,40.8824,40.8963,40.8197,40.8615,101500.0
2010-09-14 13:35:00,58.62,58.62,58.54,58.54,94100.0,40.8615,40.8615,40.8057,40.8057,94100.0
2010-09-14 13:40:00,58.54,58.6,58.52,58.54,87000.0,40.8057,40.8475,40.7918,40.8057,87000.0
2010-09-14 13:45:00,58.53,58.54,58.23,58.26,187800.0,40.7987,40.8057,40.5896,40.6105,187800.0
2010-09-14 13:50:00,58.25,58.31,58.17,58.23,269200.0,40.6036,40.6454,40.5478,40.5896,269200.0
2010-09-14 13:55:00,58.23,58.24,58.04,58.16,235700.0,40.5896,40.5966,40.4572,40.5408,235700.0
2010-09-14 14:00:00,58.17,58.29,58.16,58.27,272900.0,40.5478,40.6314,40.5408,40.6175,272900.0
2010-09-14 14:05:00,58.26,58.39,58.16,58.39,168100.0,40.6105,40.7012,40.5408,40.7012,168100.0
2010-09-14 14:10:00,58.4,58.4,58.29,58.31,105100.0,40.7081,40.7081,40.6314,40.6454,105100.0
2010-09-14 14:15:00,58.31,58.33,58.28,58.32,89700.0,40.6454,40.6593,40.6245,40.6524,89700.0
2010-09-14 14:20:00,58.32,58.54,58.32,58.53,113900.0,40.6524,40.8057,40.6524,40.7987,113900.0
2010-09-14 14:25:00,58.53,58.69,58.53,58.66,153500.0,40.7987,40.9103,40.7987,40.8894,153500.0
2010-09-14 14:30:00,58.67,58.69,58.45,58.49,78900.0,40.8963,40.9103,40.743,40.7709,78900.0
2010-09-14 14:35:00,58.5,58.67,58.5,58.67,77200.0,40.7778,40.8963,40.7778,40.8963,77200.0
2010-09-14 14:40:00,58.67,58.81,58.65,58.66,138100.0,40.8963,40.9939,40.8824,40.8894,138100.0
2010-09-14 14:45:00,58.64,58.68,58.57,58.63,76500.0,40.8754,40.9033,40.8266,40.8684,76500.0
2010-09-14 14:50:00,58.63,58.66,58.54,58.62,174700.0,40.8684,40.8894,40.8057,40.8615,174700.0
2010-09-14 14:55:00,58.63,58.66,58.59,58.64,94500.0,40.8684,40.8894,40.8406,40.8754,94500.0
2010-09-14 15:00:00,58.64,58.75,58.62,58.74,193300.0,40.8754,40.9521,40.8615,40.9451,193300.0
2010-09-14 15:05:00,58.74,58.77,58.69,58.75,67600.0,40.9451,40.966,40.9103,40.9521,67600.0
2010-09-14 15:10:00,58.76,58.82,58.72,58.72,80900.0,40.9591,41.0009,40.9312,40.9312,80900.0
2010-09-14 15:15:00,58.72,58.76,58.66,58.75,78300.0,40.9312,40.9591,40.8894,40.9521,78300.0
2010-09-14 15:20:00,58.75,58.92,58.75,58.85,163800.0,40.9521,41.0706,40.9521,41.0218,163800.0
2010-09-14 15:25:00,58.85,58.88,58.84,58.86,77200.0,41.0218,41.0427,41.0148,41.0288,77200.0
2010-09-14 15:30:00,58.86,59.01,58.86,59.0,169600.0,41.0288,41.1333,41.0288,41.1264,169600.0
2010-09-14 15:35:00,59.0,59.1,58.99,59.08,151300.0,41.1264,41.1961,41.1194,41.1821,151300.0
2010-09-14 15:40:00,59.08,59.09,58.79,58.81,228800.0,41.1821,41.1891,40.98,40.9939,228800.0
2010-09-14 15:45:00,58.81,58.89,58.67,58.84,261500.0,40.9939,41.0497,40.8963,41.0148,261500.0
2010-09-14 15:50:00,58.84,58.87,58.73,58.87,299700.0,41.0148,41.0357,40.9382,41.0357,299700.0
2010-09-14 15:55:00,58.86,58.93,58.82,58.84,654400.0,41.0288,41.0776,41.0009,41.0148,654400.0
2010-09-15 09:30:00,58.52,58.64,58.2,58.3,220700.0,40.7918,40.8754,40.5687,40.6384,220700.0
2010-09-15 09:35:00,58.3,58.32,58.01,58.11,268100.0,40.6384,40.6524,40.4363,40.506,268100.0
2010-09-15 09:40:00,58.13,59.0,58.1,58.89,355000.0,40.5199,41.1264,40.499,41.0497,355000.0
2010-09-15 09:45:00,58.89,59.34,58.81,59.26,329000.0,41.0497,41.3634,40.9939,41.3076,329000.0
2010-09-15 09:50:00,59.27,59.43,59.13,59.19,200100.0,41.3146,41.4261,41.217,41.2588,200100.0
2010-09-15 09:55:00,59.19,59.26,58.97,59.1,214400.0,41.2588,41.3076,41.1054,41.1961,214400.0
2010-09-15 10:00:00,59.09,59.27,58.77,58.8,236600.0,41.1891,41.3146,40.966,40.9869,236600.0
2010-09-15 10:05:00,58.8,59.09,58.8,59.01,191800.0,40.9869,41.1891,40.9869,41.1333,191800.0
2010-09-15 10:10:00,59.03,59.05,58.67,58.67,198800.0,41.1473,41.1612,40.8963,40.8963,198800.0
2010-09-15 10:15:00,58.68,58.87,58.45,58.49,231200.0,40.9033,41.0357,40.743,40.7709,231200.0
2010-09-15 10:20:00,58.48,58.6,58.38,58.46,237400.0,40.7639,40.8475,40.6942,40.7499,237400.0
2010-09-15 10:25:00,58.45,58.45,58.16,58.2,323700.0,40.743,40.743,40.5408,40.5687,323700.0
2010-09-15 10:30:00,58.21,58.52,58.12,58.13,360200.0,40.5757,40.7918,40.5129,40.5199,360200.0
2010-09-15 10:35:00,58.14,58.21,58.02,58.06,378200.0,40.5269,40.5757,40.4432,40.4711,378200.0
2010-09-15 10:40:00,58.06,58.08,57.82,57.92,457200.0,40.4711,40.4851,40.3038,40.3735,457200.0
2010-09-15 10:45:00,57.92,58.09,57.9,57.98,161700.0,40.3735,40.492,40.3596,40.4154,161700.0
2010-09-15 10:50:00,57.99,58.0,57.47,57.65,542300.0,40.4223,40.4293,40.0599,40.1853,542300.0
2010-09-15 10:55:00,57.64,58.1,57.64,58.1,280000.0,40.1784,40.499,40.1784,40.499,280000.0
2010-09-15 11:00:00,58.1,58.12,57.85,57.89,199700.0,40.499,40.5129,40.3247,40.3526,199700.0
2010-09-15 11:05:00,57.9,57.98,57.67,57.7,379600.0,40.3596,40.4154,40.1993,40.2202,379600.0
2010-09-15 11:10:00,57.7,57.7,57.41,57.41,379600.0,40.2202,40.2202,40.018,40.018,379600.0
2010-09-15 11:15:00,57.42,57.52,57.31,57.47,352900.0,40.025,40.0947,39.9483,40.0599,352900.0
2010-09-15 11:20:00,57.48,57.51,57.33,57.44,179100.0,40.0668,40.0877,39.9623,40.0389,179100.0
2010-09-15 11:25:00,57.43,57.47,57.33,57.41,120100.0,40.032,40.0599,39.9623,40.018,120100.0
2010-09-15 11:30:00,57.41,57.67,57.4,57.62,248100.0,40.018,40.1993,40.0111,40.1644,248100.0
2010-09-15 11:35:00,57.63,57.75,57.58,57.68,320300.0,40.1714,40.255,40.1365,40.2062,320300.0
2010-09-15 11:40:00,57.68,57.75,57.65,57.65,125700.0,40.2062,40.255,40.1853,40.1853,125700.0
2010-09-15 11:45:00,57.65,57.7,57.58,57.64,126900.0,40.1853,40.2202,40.1365,40.1784,126900.0
2010-09-15 11:50:00,57.64,57.65,57.43,57.49,288200.0,40.1784,40.1853,40.032,40.0738,288200.0
2010-09-15 11:55:00,57.48,57.51,57.28,57.37,247900.0,40.0668,40.0877,39.9274,39.9902,247900.0
2010-09-15 12:00:00,57.37,57.59,57.35,57.57,214000.0,39.9902,40.1435,39.9762,40.1296,214000.0
2010-09-15 12:05:00,57.57,57.7,57.57,57.6,133600.0,40.1296,40.2202,40.1296,40.1505,133600.0
2010-09-15 12:10:00,57.6,57.64,57.57,57.6,110900.0,40.1505,40.1784,40.1296,40.1505,110900.0
2010-09-15 12:15:00,57.6,57.61,57.5,57.54,110400.0,40.1505,40.1574,40.0808,40.1087,110400.0
2010-09-15 12:20:00,57.54,57.6,57.49,57.6,117300.0,40.1087,40.1505,40.0738,40.1505,117300.0
2010-09-15 12:25:00,57.61,57.62,57.5,57.6,83200.0,40.1574,40.1644,40.0808,40.1505,83200.0
2010-09-15 12:30:00,57.61,57.7,57.6,57.67,143000.0,40.1574,40.2202,40.1505,40.1993,143000.0
2010-09-15 12:35:00,57.67,57.75,57.67,57.73,87500.0,40.1993,40.255,40.1993,40.2411,87500.0
2010-09-15 12:40:00,57.74,57.75,57.55,57.55,115000.0,40.2481,40.255,40.1156,40.1156,115000.0
2010-09-15 12:45:00,57.55,57.64,57.48,57.64,73500.0,40.1156,40.1784,40.0668,40.1784,73500.0
2010-09-15 12:50:00,57.63,57.82,57.63,57.82,87700.0,40.1714,40.3038,40.1714,40.3038,87700.0
2010-09-15 12:55:00,57.83,57.99,57.83,57.93,205600.0,40.3108,40.4223,40.3108,40.3805,205600.0
2010-09-15 13:00:00,57.93,57.99,57.86,57.95,121600.0,40.3805,40.4223,40.3317,40.3944,121600.0
2010-09-15 13:05:00,57.96,58.12,57.9,58.08,197900.0,40.4014,40.5129,40.3596,40.4851,197900.0
2010-09-15 13:10:00,58.07,58.22,58.06,58.22,185900.0,40.4781,40.5827,40.4711,40.5827,185900.0
2010-09-15 13:15:00,58.2,58.36,58.2,58.25,161500.0,40.5687,40.6802,40.5687,40.6036,161500.0
2010-09-15 13:20:00,58.24,58.25,58.03,58.06,133700.0,40.5966,40.6036,40.4502,40.4711,133700.0
2010-09-15 13:25:00,58.06,58.16,58.04,58.09,76800.0,40.4711,40.5408,40.4572,40.492,76800.0
2010-09-15 13:30:00,58.1,58.22,58.01,58.2,116600.0,40.499,40.5827,40.4363,40.5687,116600.0
2010-09-15 13:35:00,58.21,58.31,58.19,58.19,62000.0,40.5757,40.6454,40.5617,40.5617,62000.0
2010-09-15 13:40:00,58.19,58.27,58.19,58.2,69100.0,40.5617,40.6175,40.5617,40.5687,69100.0
2010-09-15 13:45:00,58.19,58.25,58.16,58.17,68200.0,40.5617,40.6036,40.5408,40.5478,68200.0
2010-09-15 13:50:00,58.17,58.26,58.16,58.22,54400.0,40.5478,40.6105,40.5408,40.5827,54400.0
2010-09-15 13:55:00,58.22,58.27,58.19,58.21,92400.0,40.5827,40.6175,40.5617,40.5757,92400.0
2010-09-15 14:00:00,58.21,58.24,58.1,58.15,164300.0,40.5757,40.5966,40.499,40.5339,164300.0
2010-09-15 14:05:00,58.16,58.18,58.09,58.12,100100.0,40.5408,40.5548,40.492,40.5129,100100.0
2010-09-15 14:10:00,58.12,58.22,58.12,58.15,54300.0,40.5129,40.5827,40.5129,40.5339,54300.0
2010-09-15 14:15:00,58.15,58.17,57.93,57.96,96400.0,40.5339,40.5478,40.3805,40.4014,96400.0
2010-09-15 14:20:00,57.96,58.0,57.9,57.96,95700.0,40.4014,40.4293,40.3596,40.4014,95700.0
2010-09-15 14:25:00,57.97,58.01,57.88,57.91,129400.0,40.4084,40.4363,40.3457,40.3666,129400.0
2010-09-15 14:30:00,57.9,57.9,57.78,57.83,97600.0,40.3596,40.3596,40.2759,40.3108,97600.0
2010-09-15 14:35:00,57.83,57.9,57.79,57.88,49600.0,40.3108,40.3596,40.2829,40.3457,49600.0
2010-09-15 14:40:00,57.89,58.06,57.84,58.06,329600.0,40.3526,40.4711,40.3178,40.4711,329600.0
2010-09-15 14:45:00,58.06,58.13,57.92,57.93,137300.0,40.4711,40.5199,40.3735,40.3805,137300.0
2010-09-15 14:50:00,57.93,58.03,57.92,58.0,165100.0,40.3805,40.4502,40.3735,40.4293,165100.0
2010-09-15 14:55:00,57.99,58.05,57.98,58.05,89300.0,40.4223,40.4642,40.4154,40.4642,89300.0
2010-09-15 15:00:00,58.05,58.13,58.0,58.01,122400.0,40.4642,40.5199,40.4293,40.4363,122400.0
2010-09-15 15:05:00,58.03,58.08,57.99,58.03,60400.0,40.4502,40.4851,40.4223,40.4502,60400.0
2010-09-15 15:10:00,58.03,58.14,58.02,58.03,83500.0,40.4502,40.5269,40.4432,40.4502,83500.0
2010-09-15 15:15:00,58.02,58.1,57.98,58.1,94800.0,40.4432,40.499,40.4154,40.499,94800.0
2010-09-15 15:20:00,58.09,58.13,58.02,58.12,155500.0,40.492,40.5199,40.4432,40.5129,155500.0
2010-09-15 15:25:00,58.11,58.23,58.07,58.12,339900.0,40.506,40.5896,40.4781,40.5129,339900.0
2010-09-15 15:30:00,58.12,58.17,58.1,58.17,183500.0,40.5129,40.5478,40.499,40.5478,183500.0
2010-09-15 15:35:00,58.17,58.29,58.15,58.29,182400.0,40.5478,40.6314,40.5339,40.6314,182400.0
2010-09-15 15:40:00,58.29,58.29,58.14,58.14,171800.0,40.6314,40.6314,40.5269,40.5269,171800.0
2010-09-15 15:45:00,58.14,58.24,58.13,58.15,405500.0,40.5269,40.5966,40.5199,40.5339,405500.0
2010-09-15 15:50:00,58.15,58.22,58.13,58.2,243500.0,40.5339,40.5827,40.5199,40.5687,243500.0
2010-09-15 15:55:00,58.21,58.23,58.14,58.23,502400.0,40.5757,40.5896,40.5269,40.5896,502400.0
2010-09-16 09:30:00,58.0,58.21,57.98,58.15,163200.0,40.4293,40.5757,40.4154,40.5339,163200.0
2010-09-16 09:35:00,58.15,58.55,58.12,58.48,167100.0,40.5339,40.8127,40.5129,40.7639,167100.0
2010-09-16 09:40:00,58.47,58.51,58.25,58.37,156800.0,40.7569,40.7848,40.6036,40.6872,156800.0
2010-09-16 09:45:00,58.38,58.41,58.18,58.37,140300.0,40.6942,40.7151,40.5548,40.6872,140300.0
2010-09-16 09:50:00,58.35,58.37,58.24,58.3,73700.0,40.6733,40.6872,40.5966,40.6384,73700.0
2010-09-16 09:55:00,58.3,58.34,58.17,58.18,80200.0,40.6384,40.6663,40.5478,40.5548,80200.0
2010-09-16 10:00:00,58.2,58.44,57.95,58.43,175800.0,40.5687,40.736,40.3944,40.729,175800.0
2010-09-16 10:05:00,58.4,58.51,58.32,58.37,90300.0,40.7081,40.7848,40.6524,40.6872,90300.0
2010-09-16 10:10:00,58.39,58.55,58.38,58.4,81600.0,40.7012,40.8127,40.6942,40.7081,81600.0
2010-09-16 10:15:00,58.43,58.43,58.27,58.29,49100.0,40.729,40.729,40.6175,40.6314,49100.0
2010-09-16 10:20:00,58.31,58.53,58.31,58.44,70500.0,40.6454,40.7987,40.6454,40.736,70500.0
2010-09-16 10:25:00,58.44,58.5,58.26,58.29,77200.0,40.736,40.7778,40.6105,40.6314,77200.0
2010-09-16 10:30:00,58.28,58.29,58.0,58.02,136000.0,40.6245,40.6314,40.4293,40.4432,136000.0
2010-09-16 10:35:00,58.01,58.09,57.89,57.89,86300.0,40.4363,40.492,40.3526,40.3526,86300.0
2010-09-16 10:40:00,57.89,58.0,57.83,58.0,107300.0,40.3526,40.4293,40.3108,40.4293,107300.0
2010-09-16 10:45:00,57.98,58.09,57.93,57.95,86700.0,40.4154,40.492,40.3805,40.3944,86700.0
2010-09-16 10:50:00,57.96,58.0,57.91,57.96,61600.0,40.4014,40.4293,40.3666,40.4014,61600.0
2010-09-16 10:55:00,57.97,58.07,57.95,58.01,65900.0,40.4084,40.4781,40.3944,40.4363,65900.0
2010-09-16 11:00:00,58.0,58.12,57.97,58.11,50800.0,40.4293,40.5129,40.4084,40.506,50800.0
2010-09-16 11:05:00,58.11,58.14,58.0,58.03,49200.0,40.506,40.5269,40.4293,40.4502,49200.0
2010-09-16 11:10:00,58.01,58.03,57.95,58.03,46800.0,40.4363,40.4502,40.3944,40.4502,46800.0
2010-09-16 11:15:00,58.05,58.13,58.05,58.09,70300.0,40.4642,40.5199,40.4642,40.492,70300.0
2010-09-16 11:20:00,58.09,58.14,58.0,58.06,51300.0,40.492,40.5269,40.4293,40.4711,51300.0
2010-09-16 11:25:00,58.07,58.09,57.93,58.04,68900.0,40.4781,40.492,40.3805,40.4572,68900.0
2010-09-16 11:30:00,58.02,58.03,57.85,57.9,52000.0,40.4432,40.4502,40.3247,40.3596,52000.0
2010-09-16 11:35:00,57.91,57.96,57.83,57.84,91800.0,40.3666,40.4014,40.3108,40.3178,91800.0
2010-09-16 11:40:00,57.84,57.88,57.81,57.86,74400.0,40.3178,40.3457,40.2969,40.3317,74400.0
2010-09-16 11:45:00,57.87,57.98,57.85,57.9,51800.0,40.3387,40.4154,40.3247,40.3596,51800.0
2010-09-16 11:50:00,57.9,57.98,57.86,57.98,57300.0,40.3596,40.4154,40.3317,40.4154,57300.0
2010-09-16 11:55:00,57.98,58.04,57.88,57.88,37400.0,40.4154,40.4572,40.3457,40.3457,37400.0
2010-09-16 12:00:00,57.91,57.96,57.85,57.86,34300.0,40.3666,40.4014,40.3247,40.3317,34300.0
2010-09-16 12:05:00,57.85,57.9,57.8,57.8,74600.0,40.3247,40.3596,40.2899,40.2899,74600.0
2010-09-16 12:10:00,57.79,57.81,57.73,57.74,128700.0,40.2829,40.2969,40.2411,40.2481,128700.0
2010-09-16 12:15:00,57.73,57.86,57.7,57.79,42600.0,40.2411,40.3317,40.2202,40.2829,42600.0
2010-09-16 12:20:00,57.79,57.81,57.75,57.75,36300.0,40.2829,40.2969,40.255,40.255,36300.0
2010-09-16 12:25:00,57.75,57.83,57.74,57.77,43000.0,40.255,40.3108,40.2481,40.269,43000.0
2010-09-16 12:30:00,57.77,57.83,57.77,57.82,24400.0,40.269,40.3108,40.269,40.3038,24400.0
2010-09-16 12:35:00,57.83,57.89,57.81,57.85,41700.0,40.3108,40.3526,40.2969,40.3247,41700.0
2010-09-16 12:40:00,57.86,57.97,57.86,57.94,20900.0,40.3317,40.4084,40.3317,40.3875,20900.0
2010-09-16 12:45:00,57.93,57.96,57.88,57.94,25400.0,40.3805,40.4014,40.3457,40.3875,25400.0
2010-09-16 12:50:00,57.94,58.0,57.92,58.0,20000.0,40.3875,40.4293,40.3735,40.4293,20000.0
2010-09-16 12:55:00,57.99,58.07,57.98,58.06,66500.0,40.4223,40.4781,40.4154,40.4711,66500.0
2010-09-16 13:00:00,58.04,58.06,57.96,58.03,32200.0,40.4572,40.4711,40.4014,40.4502,32200.0
2010-09-16 13:05:00,58.03,58.09,58.03,58.08,34300.0,40.4502,40.492,40.4502,40.4851,34300.0
2010-09-16 13:10:00,58.08,58.08,58.03,58.06,40100.0,40.4851,40.4851,40.4502,40.4711,40100.0
2010-09-16 13:15:00,58.05,58.05,57.95,57.99,70700.0,40.4642,40.4642,40.3944,40.4223,70700.0
2010-09-16 13:20:00,57.99,58.03,57.96,58.0,32600.0,40.4223,40.4502,40.4014,40.4293,32600.0
2010-09-16 13:25:00,58.01,58.11,58.01,58.11,42900.0,40.4363,40.506,40.4363,40.506,42900.0
2010-09-16 13:30:00,58.1,58.11,58.02,58.03,45100.0,40.499,40.506,40.4432,40.4502,45100.0
2010-09-16 13:35:00,58.03,58.03,58.0,58.0,19100.0,40.4502,40.4502,40.4293,40.4293,19100.0
2010-09-16 13:40:00,58.0,58.11,57.99,58.1,30300.0,40.4293,40.506,40.4223,40.499,30300.0
2010-09-16 13:45:00,58.09,58.09,58.01,58.03,23900.0,40.492,40.492,40.4363,40.4502,23900.0
2010-09-16 13:50:00,58.03,58.03,57.97,58.01,69600.0,40.4502,40.4502,40.4084,40.4363,69600.0
2010-09-16 13:55:00,58.0,58.02,57.93,58.0,37800.0,40.4293,40.4432,40.3805,40.4293,37800.0
2010-09-16 14:00:00,58.0,58.09,57.97,58.01,96100.0,40.4293,40.492,40.4084,40.4363,96100.0
2010-09-16 14:05:00,58.02,58.08,57.97,58.01,85500.0,40.4432,40.4851,40.4084,40.4363,85500.0
2010-09-16 14:10:00,58.02,58.09,58.0,58.07,77400.0,40.4432,40.492,40.4293,40.4781,77400.0
2010-09-16 14:15:00,58.06,58.09,58.02,58.02,46700.0,40.4711,40.492,40.4432,40.4432,46700.0
2010-09-16 14:20:00,58.02,58.08,57.99,58.01,59000.0,40.4432,40.4851,40.4223,40.4363,59000.0
2010-09-16 14:25:00,58.01,58.12,57.98,58.08,89300.0,40.4363,40.5129,40.4154,40.4851,89300.0
2010-09-16 14:30:00,58.08,58.11,58.04,58.09,40000.0,40.4851,40.506,40.4572,40.492,40000.0
2010-09-16 14:35:00,58.09,58.21,58.07,58.18,61300.0,40.492,40.5757,40.4781,40.5548,61300.0
2010-09-16 14:40:00,58.19,58.23,58.15,58.15,52400.0,40.5617,40.5896,40.5339,40.5339,52400.0
2010-09-16 14:45:00,58.16,58.2,58.1,58.11,43000.0,40.5408,40.5687,40.499,40.506,43000.0
2010-09-16 14:50:00,58.11,58.2,58.11,58.18,69100.0,40.506,40.5687,40.506,40.5548,69100.0
2010-09-16 14:55:00,58.18,58.19,58.08,58.12,78800.0,40.5548,40.5617,40.4851,40.5129,78800.0
2010-09-16 15:00:00,58.11,58.13,58.04,58.13,65700.0,40.506,40.5199,40.4572,40.5199,65700.0
2010-09-16 15:05:00,58.13,58.2,58.09,58.19,85400.0,40.5199,40.5687,40.492,40.5617,85400.0
2010-09-16 15:10:00,58.19,58.21,58.14,58.18,47400.0,40.5617,40.5757,40.5269,40.5548,47400.0
2010-09-16 15:15:00,58.18,58.23,58.16,58.19,112400.0,40.5548,40.5896,40.5408,40.5617,112400.0
2010-09-16 15:20:00,58.19,58.19,58.1,58.14,93900.0,40.5617,40.5617,40.499,40.5269,93900.0
2010-09-16 15:25:00,58.15,58.17,58.08,58.17,66600.0,40.5339,40.5478,40.4851,40.5478,66600.0
2010-09-16 15:30:00,58.18,58.24,58.12,58.12,62100.0,40.5548,40.5966,40.5129,40.5129,62100.0
2010-09-16 15:35:00,58.13,58.15,58.06,58.15,71800.0,40.5199,40.5339,40.4711,40.5339,71800.0
2010-09-16 15:40:00,58.15,58.22,58.08,58.09,120200.0,40.5339,40.5827,40.4851,40.492,120200.0
2010-09-16 15:45:00,58.1,58.23,58.1,58.21,176000.0,40.499,40.5896,40.499,40.5757,176000.0
2010-09-16 15:50:00,58.2,58.26,58.19,58.23,111900.0,40.5687,40.6105,40.5617,40.5896,111900.0
2010-09-16 15:55:00,58.22,58.28,58.19,58.24,394000.0,40.5827,40.6245,40.5617,40.5966,394000.0
2010-09-17 09:30:00,58.67,58.85,58.62,58.62,1896400.0,40.8963,41.0218,40.8615,40.8615,1896400.0
2010-09-17 09:35:00,58.63,58.87,58.61,58.78,196800.0,40.8684,41.0357,40.8545,40.973,196800.0
2010-09-17 09:40:00,58.78,58.8,58.61,58.7,194100.0,40.973,40.9869,40.8545,40.9172,194100.0
2010-09-17 09:45:00,58.7,58.73,58.57,58.63,124800.0,40.9172,40.9382,40.8266,40.8684,124800.0
2010-09-17 09:50:00,58.61,58.67,58.5,58.5,115800.0,40.8545,40.8963,40.7778,40.7778,115800.0
2010-09-17 09:55:00,58.51,58.59,58.33,58.35,170900.0,40.7848,40.8406,40.6593,40.6733,170900.0
2010-09-17 10:00:00,58.36,58.38,58.18,58.27,241200.0,40.6802,40.6942,40.5548,40.6175,241200.0
2010-09-17 10:05:00,58.27,58.46,58.22,58.29,208700.0,40.6175,40.7499,40.5827,40.6314,208700.0
2010-09-17 10:10:00,58.28,58.28,58.09,58.22,135700.0,40.6245,40.6245,40.492,40.5827,135700.0
2010-09-17 10:15:00,58.23,58.27,58.17,58.27,127000.0,40.5896,40.6175,40.5478,40.6175,127000.0
2010-09-17 10:20:00,58.27,58.49,58.27,58.41,87700.0,40.6175,40.7709,40.6175,40.7151,87700.0
2010-09-17 10:25:00,58.4,58.61,58.38,58.53,163900.0,40.7081,40.8545,40.6942,40.7987,163900.0
2010-09-17 10:30:00,58.54,58.54,58.32,58.45,129400.0,40.8057,40.8057,40.6524,40.743,129400.0
2010-09-17 10:35:00,58.46,58.61,58.44,58.6,82300.0,40.7499,40.8545,40.736,40.8475,82300.0
2010-09-17 10:40:00,58.6,58.63,58.53,58.62,106500.0,40.8475,40.8684,40.7987,40.8615,106500.0
2010-09-17 10:45:00,58.64,58.75,58.6,58.6,88100.0,40.8754,40.9521,40.8475,40.8475,88100.0
2010-09-17 10:50:00,58.59,58.59,58.39,58.41,104900.0,40.8406,40.8406,40.7012,40.7151,104900.0
2010-09-17 10:55:00,58.42,58.53,58.35,58.51,98600.0,40.7221,40.7987,40.6733,40.7848,98600.0
2010-09-17 11:00:00,58.51,58.64,58.5,58.63,47000.0,40.7848,40.8754,40.7778,40.8684,47000.0
2010-09-17 11:05:00,58.62,58.76,58.61,58.72,87100.0,40.8615,40.9591,40.8545,40.9312,87100.0
2010-09-17 11:10:00,58.72,58.73,58.61,58.69,78400.0,40.9312,40.9382,40.8545,40.9103,78400.0
2010-09-17 11:15:00,58.68,58.76,58.63,58.68,82300.0,40.9033,40.9591,40.8684,40.9033,82300.0
2010-09-17 11:20:00,58.67,58.83,58.67,58.82,123400.0,40.8963,41.0079,40.8963,41.0009,123400.0
2010-09-17 11:25:00,58.82,58.83,58.72,58.75,132600.0,41.0009,41.0079,40.9312,40.9521,132600.0
2010-09-17 11:30:00,58.75,58.76,58.64,58.69,70000.0,40.9521,40.9591,40.8754,40.9103,70000.0
2010-09-17 11:35:00,58.7,58.71,58.53,58.57,95900.0,40.9172,40.9242,40.7987,40.8266,95900.0
2010-09-17 11:40:00,58.57,58.68,58.5,58.67,61600.0,40.8266,40.9033,40.7778,40.8963,61600.0
2010-09-17 11:45:00,58.65,58.71,58.62,58.69,43700.0,40.8824,40.9242,40.8615,40.9103,43700.0
2010-09-17 11:50:00,58.7,58.76,58.65,58.74,48500.0,40.9172,40.9591,40.8824,40.9451,48500.0
2010-09-17 11:55:00,58.74,58.78,58.7,58.71,30300.0,40.9451,40.973,40.9172,40.9242,30300.0
2010-09-17 12:00:00,58.71,58.76,58.67,58.75,29200.0,40.9242,40.9591,40.8963,40.9521,29200.0
2010-09-17 12:05:00,58.78,58.8,58.74,58.79,19600.0,40.973,40.9869,40.9451,40.98,19600.0
2010-09-17 12:10:00,58.78,58.8,58.7,58.75,42800.0,40.973,40.9869,40.9172,40.9521,42800.0
2010-09-17 12:15:00,58.75,58.76,58.7,58.73,38000.0,40.9521,40.9591,40.9172,40.9382,38000.0
2010-09-17 12:20:00,58.73,58.76,58.62,58.65,40900.0,40.9382,40.9591,40.8615,40.8824,40900.0
2010-09-17 12:25:00,58.66,58.7,58.63,58.7,47800.0,40.8894,40.9172,40.8684,40.9172,47800.0
2010-09-17 12:30:00,58.7,58.74,58.65,58.66,50200.0,40.9172,40.9451,40.8824,40.8894,50200.0
2010-09-17 12:35:00,58.67,58.69,58.64,58.65,16500.0,40.8963,40.9103,40.8754,40.8824,16500.0
2010-09-17 12:40:00,58.65,58.67,58.58,58.62,29000.0,40.8824,40.8963,40.8336,40.8615,29000.0
2010-09-17 12:45:00,58.64,58.67,58.59,58.65,37600.0,40.8754,40.8963,40.8406,40.8824,37600.0
2010-09-17 12:50:00,58.66,58.72,58.63,58.64,43300.0,40.8894,40.9312,40.8684,40.8754,43300.0
2010-09-17 12:55:00,58.63,58.69,58.62,58.64,14400.0,40.8684,40.9103,40.8615,40.8754,14400.0
2010-09-17 13:00:00,58.64,58.65,58.59,58.65,20000.0,40.8754,40.8824,40.8406,40.8824,20000.0
2010-09-17 13:05:00,58.65,58.68,58.6,58.67,33000.0,40.8824,40.9033,40.8475,40.8963,33000.0
2010-09-17 13:10:00,58.68,58.7,58.57,58.62,24400.0,40.9033,40.9172,40.8266,40.8615,24400.0
2010-09-17 13:15:00,58.62,58.64,58.55,58.57,22100.0,40.8615,40.8754,40.8127,40.8266,22100.0
2010-09-17 13:20:00,58.58,58.64,58.55,58.62,53100.0,40.8336,40.8754,40.8127,40.8615,53100.0
2010-09-17 13:25:00,58.62,58.74,58.62,58.7,52400.0,40.8615,40.9451,40.8615,40.9172,52400.0
2010-09-17 13:30:00,58.69,58.75,58.64,58.67,54700.0,40.9103,40.9521,40.8754,40.8963,54700.0
2010-09-17 13:35:00,58.67,58.69,58.58,58.59,58000.0,40.8963,40.9103,40.8336,40.8406,58000.0
2010-09-17 13:40:00,58.58,58.61,58.53,58.54,60700.0,40.8336,40.8545,40.7987,40.8057,60700.0
2010-09-17 13:45:00,58.54,58.59,58.53,58.55,76100.0,40.8057,40.8406,40.7987,40.8127,76100.0
2010-09-17 13:50:00,58.55,58.57,58.48,58.5,52800.0,40.8127,40.8266,40.7639,40.7778,52800.0
2010-09-17 13:55:00,58.5,58.52,58.44,58.45,79400.0,40.7778,40.7918,40.736,40.743,79400.0
2010-09-17 14:00:00,58.46,58.51,58.46,58.47,55800.0,40.7499,40.7848,40.7499,40.7569,55800.0
2010-09-17 14:05:00,58.47,58.51,58.41,58.44,61400.0,40.7569,40.7848,40.7151,40.736,61400.0
2010-09-17 14:10:00,58.46,58.52,58.45,58.47,47100.0,40.7499,40.7918,40.743,40.7569,47100.0
2010-09-17 14:15:00,58.46,58.53,58.46,58.47,49400.0,40.7499,40.7987,40.7499,40.7569,49400.0
2010-09-17 14:20:00,58.48,58.5,58.44,58.49,28700.0,40.7639,40.7778,40.736,40.7709,28700.0
2010-09-17 14:25:00,58.48,58.54,58.44,58.51,83500.0,40.7639,40.8057,40.736,40.7848,83500.0
2010-09-17 14:30:00,58.51,58.53,58.49,58.51,37200.0,40.7848,40.7987,40.7709,40.7848,37200.0
2010-09-17 14:35:00,58.52,58.58,58.51,58.55,57000.0,40.7918,40.8336,40.7848,40.8127,57000.0
2010-09-17 14:40:00,58.55,58.58,58.52,58.54,58600.0,40.8127,40.8336,40.7918,40.8057,58600.0
2010-09-17 14:45:00,58.54,58.59,58.5,58.59,70200.0,40.8057,40.8406,40.7778,40.8406,70200.0
2010-09-17 14:50:00,58.59,58.59,58.49,58.52,47000.0,40.8406,40.8406,40.7709,40.7918,47000.0
2010-09-17 14:55:00,58.53,58.54,58.49,58.5,22700.0,40.7987,40.8057,40.7709,40.7778,22700.0
2010-09-17 15:00:00,58.5,58.51,58.48,58.5,33800.0,40.7778,40.7848,40.7639,40.7778,33800.0
2010-09-17 15:05:00,58.49,58.5,58.45,58.48,50500.0,40.7709,40.7778,40.743,40.7639,50500.0
2010-09-17 15:10:00,58.48,58.5,58.35,58.35,55800.0,40.7639,40.7778,40.6733,40.6733,55800.0
2010-09-17 15:15:00,58.35,58.43,58.35,58.43,53300.0,40.6733,40.729,40.6733,40.729,53300.0
2010-09-17 15:20:00,58.43,58.45,58.36,58.36,47000.0,40.729,40.743,40.6802,40.6802,47000.0
2010-09-17 15:25:00,58.37,58.37,58.21,58.21,88200.0,40.6872,40.6872,40.5757,40.5757,88200.0
2010-09-17 15:30:00,58.22,58.37,58.22,58.35,154400.0,40.5827,40.6872,40.5827,40.6733,154400.0
2010-09-17 15:35:00,58.34,58.37,58.22,58.23,152900.0,40.6663,40.6872,40.5827,40.5896,152900.0
2010-09-17 15:40:00,58.22,58.29,58.21,58.29,216300.0,40.5827,40.6314,40.5757,40.6314,216300.0
2010-09-17 15:45:00,58.29,58.3,58.17,58.19,232300.0,40.6314,40.6384,40.5478,40.5617,232300.0
2010-09-17 15:50:00,58.19,58.22,58.16,58.2,261500.0,40.5617,40.5827,40.5408,40.5687,261500.0
2010-09-17 15:55:00,58.19,58.21,58.1,58.11,567000.0,40.5617,40.5757,40.499,40.506,567000.0
2010-09-20 09:30:00,58.21,58.59,58.09,58.1,139600.0,40.5757,40.8406,40.492,40.499,139600.0
2010-09-20 09:35:00,58.08,58.1,57.93,58.02,126600.0,40.4851,40.499,40.3805,40.4432,126600.0
2010-09-20 09:40:00,58.01,58.04,57.77,57.83,73300.0,40.4363,40.4572,40.269,40.3108,73300.0
2010-09-20 09:45:00,57.83,58.04,57.81,57.99,58800.0,40.3108,40.4572,40.2969,40.4223,58800.0
2010-09-20 09:50:00,58.0,58.06,57.99,58.05,104100.0,40.4293,40.4711,40.4223,40.4642,104100.0
2010-09-20 09:55:00,58.05,58.13,58.0,58.05,158100.0,40.4642,40.5199,40.4293,40.4642,158100.0
2010-09-20 10:00:00,58.04,58.13,57.96,58.12,96500.0,40.4572,40.5199,40.4014,40.5129,96500.0
2010-09-20 10:05:00,58.13,58.37,58.12,58.35,125800.0,40.5199,40.6872,40.5129,40.6733,125800.0
2010-09-20 10:10:00,58.37,58.52,58.35,58.44,64500.0,40.6872,40.7918,40.6733,40.736,64500.0
2010-09-20 10:15:00,58.44,58.67,58.43,58.64,85200.0,40.736,40.8963,40.729,40.8754,85200.0
2010-09-20 10:20:00,58.65,58.68,58.61,58.64,69700.0,40.8824,40.9033,40.8545,40.8754,69700.0
2010-09-20 10:25:00,58.64,58.67,58.54,58.54,56500.0,40.8754,40.8963,40.8057,40.8057,56500.0
2010-09-20 10:30:00,58.54,58.61,58.52,58.55,44400.0,40.8057,40.8545,40.7918,40.8127,44400.0
2010-09-20 10:35:00,58.55,58.66,58.54,58.62,57400.0,40.8127,40.8894,40.8057,40.8615,57400.0
2010-09-20 10:40:00,58.65,58.73,58.56,58.58,87800.0,40.8824,40.9382,40.8197,40.8336,87800.0
2010-09-20 10:45:00,58.57,58.76,58.55,58.75,111800.0,40.8266,40.9591,40.8127,40.9521,111800.0
2010-09-20 10:50:00,58.75,58.98,58.74,58.92,180500.0,40.9521,41.1124,40.9451,41.0706,180500.0
2010-09-20 10:55:00,58.91,58.92,58.82,58.83,119300.0,41.0636,41.0706,41.0009,41.0079,119300.0
2010-09-20 11:00:00,58.83,58.85,58.77,58.8,114200.0,41.0079,41.0218,40.966,40.9869,114200.0
2010-09-20 11:05:00,58.79,58.83,58.75,58.8,82700.0,40.98,41.0079,40.9521,40.9869,82700.0
2010-09-20 11:10:00,58.79,58.8,58.71,58.73,90900.0,40.98,40.9869,40.9242,40.9382,90900.0
2010-09-20 11:15:00,58.73,58.79,58.7,58.74,62300.0,40.9382,40.98,40.9172,40.9451,62300.0
2010-09-20 11:20:00,58.75,58.84,58.75,58.83,44500.0,40.9521,41.0148,40.9521,41.0079,44500.0
2010-09-20 11:25:00,58.82,58.95,58.8,58.93,30500.0,41.0009,41.0915,40.9869,41.0776,30500.0
2010-09-20 11:30:00,58.94,59.07,58.91,59.06,68600.0,41.0845,41.1752,41.0636,41.1682,68600.0
2010-09-20 11:35:00,59.09,59.1,59.04,59.08,40800.0,41.1891,41.1961,41.1542,41.1821,40800.0
2010-09-20 11:40:00,59.09,59.12,59.08,59.11,40900.0,41.1891,41.21,41.1821,41.203,40900.0
2010-09-20 11:45:00,59.11,59.13,59.01,59.01,66600.0,41.203,41.217,41.1333,41.1333,66600.0
2010-09-20 11:50:00,59.01,59.02,58.94,59.0,47300.0,41.1333,41.1403,41.0845,41.1264,47300.0
2010-09-20 11:55:00,58.99,59.01,58.94,59.01,18400.0,41.1194,41.1333,41.0845,41.1333,18400.0
2010-09-20 12:00:00,59.01,59.01,58.91,58.93,36000.0,41.1333,41.1333,41.0636,41.0776,36000.0
2010-09-20 12:05:00,58.92,58.96,58.9,58.92,63100.0,41.0706,41.0985,41.0567,41.0706,63100.0
2010-09-20 12:10:00,58.92,58.94,58.89,58.92,82000.0,41.0706,41.0845,41.0497,41.0706,82000.0
2010-09-20 12:15:00,58.92,58.95,58.89,58.95,65400.0,41.0706,41.0915,41.0497,41.0915,65400.0
2010-09-20 12:20:00,58.95,58.96,58.87,58.89,73900.0,41.0915,41.0985,41.0357,41.0497,73900.0
2010-09-20 12:25:00,58.89,58.89,58.81,58.81,38900.0,41.0497,41.0497,40.9939,40.9939,38900.0
2010-09-20 12:30:00,58.82,58.86,58.77,58.86,36200.0,41.0009,41.0288,40.966,41.0288,36200.0
2010-09-20 12:35:00,58.86,58.89,58.65,58.66,112200.0,41.0288,41.0497,40.8824,40.8894,112200.0
2010-09-20 12:40:00,58.66,58.67,58.47,58.49,236900.0,40.8894,40.8963,40.7569,40.7709,236900.0
2010-09-20 12:45:00,58.49,58.54,58.48,58.5,116900.0,40.7709,40.8057,40.7639,40.7778,116900.0
2010-09-20 12:50:00,58.5,58.53,58.45,58.5,81200.0,40.7778,40.7987,40.743,40.7778,81200.0
2010-09-20 12:55:00,58.51,58.52,58.46,58.5,44200.0,40.7848,40.7918,40.7499,40.7778,44200.0
2010-09-20 13:00:00,58.52,58.52,58.48,58.5,80000.0,40.7918,40.7918,40.7639,40.7778,80000.0
2010-09-20 13:05:00,58.5,58.52,58.47,58.5,55200.0,40.7778,40.7918,40.7569,40.7778,55200.0
2010-09-20 13:10:00,58.5,58.51,58.44,58.47,43200.0,40.7778,40.7848,40.736,40.7569,43200.0
2010-09-20 13:15:00,58.47,58.51,58.46,58.5,62000.0,40.7569,40.7848,40.7499,40.7778,62000.0
2010-09-20 13:20:00,58.5,58.52,58.49,58.5,181000.0,40.7778,40.7918,40.7709,40.7778,181000.0
2010-09-20 13:25:00,58.5,58.56,58.49,58.56,116800.0,40.7778,40.8197,40.7709,40.8197,116800.0
2010-09-20 13:30:00,58.56,58.62,58.55,58.62,36900.0,40.8197,40.8615,40.8127,40.8615,36900.0
2010-09-20 13:35:00,58.62,58.67,58.6,58.6,49300.0,40.8615,40.8963,40.8475,40.8475,49300.0
2010-09-20 13:40:00,58.59,58.65,58.59,58.64,64600.0,40.8406,40.8824,40.8406,40.8754,64600.0
2010-09-20 13:45:00,58.65,58.65,58.58,58.6,66800.0,40.8824,40.8824,40.8336,40.8475,66800.0
2010-09-20 13:50:00,58.6,58.7,58.59,58.65,149400.0,40.8475,40.9172,40.8406,40.8824,149400.0
2010-09-20 13:55:00,58.67,58.71,58.62,58.63,74300.0,40.8963,40.9242,40.8615,40.8684,74300.0
2010-09-20 14:00:00,58.63,58.64,58.6,58.61,49700.0,40.8684,40.8754,40.8475,40.8545,49700.0
2010-09-20 14:05:00,58.61,58.61,58.52,58.55,101500.0,40.8545,40.8545,40.7918,40.8127,101500.0
2010-09-20 14:10:00,58.55,58.56,58.47,58.47,74400.0,40.8127,40.8197,40.7569,40.7569,74400.0
2010-09-20 14:15:00,58.47,58.54,58.46,58.53,95500.0,40.7569,40.8057,40.7499,40.7987,95500.0
2010-09-20 14:20:00,58.53,58.54,58.47,58.5,234900.0,40.7987,40.8057,40.7569,40.7778,234900.0
2010-09-20 14:25:00,58.5,58.52,58.46,58.49,157700.0,40.7778,40.7918,40.7499,40.7709,157700.0
2010-09-20 14:30:00,58.5,58.51,58.46,58.48,170200.0,40.7778,40.7848,40.7499,40.7639,170200.0
2010-09-20 14:35:00,58.48,58.54,58.48,58.51,86100.0,40.7639,40.8057,40.7639,40.7848,86100.0
2010-09-20 14:40:00,58.51,58.57,58.51,58.54,140700.0,40.7848,40.8266,40.7848,40.8057,140700.0
2010-09-20 14:45:00,58.53,58.56,58.46,58.48,249600.0,40.7987,40.8197,40.7499,40.7639,249600.0
2010-09-20 14:50:00,58.47,58.55,58.45,58.51,139300.0,40.7569,40.8127,40.743,40.7848,139300.0
2010-09-20 14:55:00,58.51,58.58,58.46,58.51,145300.0,40.7848,40.8336,40.7499,40.7848,145300.0
2010-09-20 15:00:00,58.51,58.54,58.49,58.53,82500.0,40.7848,40.8057,40.7709,40.7987,82500.0
2010-09-20 15:05:00,58.54,58.54,58.49,58.5,98500.0,40.8057,40.8057,40.7709,40.7778,98500.0
2010-09-20 15:10:00,58.5,58.6,58.45,58.58,291600.0,40.7778,40.8475,40.743,40.8336,291600.0
2010-09-20 15:15:00,58.59,58.74,58.58,58.72,164400.0,40.8406,40.9451,40.8336,40.9312,164400.0
2010-09-20 15:20:00,58.73,58.78,58.72,58.76,75500.0,40.9382,40.973,40.9312,40.9591,75500.0
2010-09-20 15:25:00,58.76,58.85,58.75,58.85,155600.0,40.9591,41.0218,40.9521,41.0218,155600.0
2010-09-20 15:30:00,58.84,58.9,58.83,58.89,248700.0,41.0148,41.0567,41.0079,41.0497,248700.0
2010-09-20 15:35:00,58.9,59.02,58.89,59.0,176100.0,41.0567,41.1403,41.0497,41.1264,176100.0
2010-09-20 15:40:00,59.01,59.04,58.98,59.01,124700.0,41.1333,41.1542,41.1124,41.1333,124700.0
2010-09-20 15:45:00,59.02,59.03,58.98,59.0,124800.0,41.1403,41.1473,41.1124,41.1264,124800.0
2010-09-20 15:50:00,59.01,59.08,58.97,59.05,225000.0,41.1333,41.1821,41.1054,41.1612,225000.0
2010-09-20 15:55:00,59.06,59.07,58.82,58.84,538000.0,41.1682,41.1752,41.0009,41.0148,538000.0
2010-09-21 09:30:00,58.85,59.09,58.73,58.9,165500.0,41.0218,41.1891,40.9382,41.0567,165500.0
2010-09-21 09:35:00,58.91,58.93,58.75,58.86,145600.0,41.0636,41.0776,40.9521,41.0288,145600.0
2010-09-21 09:40:00,58.84,58.93,58.66,58.78,106400.0,41.0148,41.0776,40.8894,40.973,106400.0
2010-09-21 09:45:00,58.8,59.01,58.8,59.0,83600.0,40.9869,41.1333,40.9869,41.1264,83600.0
2010-09-21 09:50:00,58.98,59.05,58.94,59.0,99700.0,41.1124,41.1612,41.0845,41.1264,99700.0
2010-09-21 09:55:00,59.01,59.14,58.92,59.12,140400.0,41.1333,41.2239,41.0706,41.21,140400.0
2010-09-21 10:00:00,59.12,59.17,59.04,59.1,73900.0,41.21,41.2449,41.1542,41.1961,73900.0
2010-09-21 10:05:00,59.09,59.14,58.95,58.98,81100.0,41.1891,41.2239,41.0915,41.1124,81100.0
2010-09-21 10:10:00,58.97,59.0,58.84,58.85,66300.0,41.1054,41.1264,41.0148,41.0218,66300.0
2010-09-21 10:15:00,58.85,58.9,58.81,58.84,103100.0,41.0218,41.0567,40.9939,41.0148,103100.0
2010-09-21 10:20:00,58.85,59.0,58.85,58.91,27400.0,41.0218,41.1264,41.0218,41.0636,27400.0
2010-09-21 10:25:00,58.89,58.93,58.83,58.88,47200.0,41.0497,41.0776,41.0079,41.0427,47200.0
2010-09-21 10:30:00,58.89,59.03,58.85,59.02,97100.0,41.0497,41.1473,41.0218,41.1403,97100.0
2010-09-21 10:35:00,59.01,59.01,58.93,58.95,38900.0,41.1333,41.1333,41.0776,41.0915,38900.0
2010-09-21 10:40:00,58.94,58.98,58.86,58.9,45100.0,41.0845,41.1124,41.0288,41.0567,45100.0
2010-09-21 10:45:00,58.88,58.92,58.82,58.88,55200.0,41.0427,41.0706,41.0009,41.0427,55200.0
2010-09-21 10:50:00,58.89,58.96,58.82,58.92,40000.0,41.0497,41.0985,41.0009,41.0706,40000.0
2010-09-21 10:55:00,58.91,58.96,58.84,58.92,54100.0,41.0636,41.0985,41.0148,41.0706,54100.0
2010-09-21 11:00:00,58.92,59.02,58.89,58.97,127700.0,41.0706,41.1403,41.0497,41.1054,127700.0
2010-09-21 11:05:00,58.97,59.23,58.97,59.21,146500.0,41.1054,41.2867,41.1054,41.2727,146500.0
2010-09-21 11:10:00,59.2,59.3,59.13,59.19,125500.0,41.2658,41.3355,41.217,41.2588,125500.0
2010-09-21 11:15:00,59.17,59.2,59.1,59.15,87500.0,41.2449,41.2658,41.1961,41.2309,87500.0
2010-09-21 11:20:00,59.16,59.17,59.06,59.09,52600.0,41.2379,41.2449,41.1682,41.1891,52600.0
2010-09-21 11:25:00,59.1,59.1,59.01,59.05,53700.0,41.1961,41.1961,41.1333,41.1612,53700.0
2010-09-21 11:30:00,59.02,59.09,59.01,59.08,41700.0,41.1403,41.1891,41.1333,41.1821,41700.0
2010-09-21 11:35:00,59.08,59.11,59.0,59.08,52500.0,41.1821,41.203,41.1264,41.1821,52500.0
2010-09-21 11:40:00,59.08,59.14,59.04,59.04,49400.0,41.1821,41.2239,41.1542,41.1542,49400.0
2010-09-21 11:45:00,59.06,59.11,59.04,59.06,44200.0,41.1682,41.203,41.1542,41.1682,44200.0
2010-09-21 11:50:00,59.08,59.2,59.08,59.14,60900.0,41.1821,41.2658,41.1821,41.2239,60900.0
2010-09-21 11:55:00,59.15,59.29,59.14,59.18,50900.0,41.2309,41.3285,41.2239,41.2518,50900.0
2010-09-21 12:00:00,59.21,59.3,59.17,59.28,161600.0,41.2727,41.3355,41.2449,41.3215,161600.0
2010-09-21 12:05:00,59.27,59.31,59.22,59.3,59800.0,41.3146,41.3424,41.2797,41.3355,59800.0
2010-09-21 12:10:00,59.3,59.35,59.23,59.27,64800.0,41.3355,41.3703,41.2867,41.3146,64800.0
2010-09-21 12:15:00,59.27,59.38,59.27,59.38,55400.0,41.3146,41.3912,41.3146,41.3912,55400.0
2010-09-21 12:20:00,59.38,59.39,59.25,59.25,43400.0,41.3912,41.3982,41.3006,41.3006,43400.0
2010-09-21 12:25:00,59.26,59.26,59.08,59.08,37400.0,41.3076,41.3076,41.1821,41.1821,37400.0
2010-09-21 12:30:00,59.08,59.13,59.06,59.11,41100.0,41.1821,41.217,41.1682,41.203,41100.0
2010-09-21 12:35:00,59.12,59.15,59.05,59.06,54400.0,41.21,41.2309,41.1612,41.1682,54400.0
2010-09-21 12:40:00,59.05,59.12,59.05,59.12,26600.0,41.1612,41.21,41.1612,41.21,26600.0
2010-09-21 12:45:00,59.12,59.14,59.08,59.08,28700.0,41.21,41.2239,41.1821,41.1821,28700.0
2010-09-21 12:50:00,59.09,59.12,59.05,59.09,39900.0,41.1891,41.21,41.1612,41.1891,39900.0
2010-09-21 12:55:00,59.09,59.18,59.08,59.13,57500.0,41.1891,41.2518,41.1821,41.217,57500.0
2010-09-21 13:00:00,59.13,59.14,59.05,59.08,65100.0,41.217,41.2239,41.1612,41.1821,65100.0
2010-09-21 13:05:00,59.07,59.09,58.89,58.94,76200.0,41.1752,41.1891,41.0497,41.0845,76200.0
2010-09-21 13:10:00,58.93,58.98,58.87,58.87,37700.0,41.0776,41.1124,41.0357,41.0357,37700.0
2010-09-21 13:15:00,58.87,58.97,58.86,58.97,22800.0,41.0357,41.1054,41.0288,41.1054,22800.0
2010-09-21 13:20:00,58.97,58.97,58.81,58.85,57900.0,41.1054,41.1054,40.9939,41.0218,57900.0
2010-09-21 13:25:00,58.85,58.98,58.85,58.97,43900.0,41.0218,41.1124,41.0218,41.1054,43900.0
2010-09-21 13:30:00,58.96,58.99,58.93,58.96,27100.0,41.0985,41.1194,41.0776,41.0985,27100.0
2010-09-21 13:35:00,58.96,59.0,58.95,58.96,22800.0,41.0985,41.1264,41.0915,41.0985,22800.0
2010-09-21 13:40:00,58.96,58.97,58.89,58.97,31500.0,41.0985,41.1054,41.0497,41.1054,31500.0
2010-09-21 13:45:00,58.97,59.0,58.95,58.99,31500.0,41.1054,41.1264,41.0915,41.1194,31500.0
2010-09-21 13:50:00,58.99,59.07,58.98,58.99,54200.0,41.1194,41.1752,41.1124,41.1194,54200.0
2010-09-21 13:55:00,58.99,59.08,58.99,59.03,40100.0,41.1194,41.1821,41.1194,41.1473,40100.0
2010-09-21 14:00:00,59.03,59.09,58.91,58.92,49000.0,41.1473,41.1891,41.0636,41.0706,49000.0
2010-09-21 14:05:00,58.92,59.07,58.89,59.04,66800.0,41.0706,41.1752,41.0497,41.1542,66800.0
2010-09-21 14:10:00,59.05,59.3,59.04,59.13,146200.0,41.1612,41.3355,41.1542,41.217,146200.0
2010-09-21 14:15:00,59.13,59.55,58.82,59.5,221300.0,41.217,41.5097,41.0009,41.4749,221300.0
2010-09-21 14:20:00,59.49,59.55,59.2,59.46,188100.0,41.4679,41.5097,41.2658,41.447,188100.0
2010-09-21 14:25:00,59.44,59.47,59.35,59.43,153100.0,41.4331,41.454,41.3703,41.4261,153100.0
2010-09-21 14:30:00,59.45,59.57,59.33,59.55,186600.0,41.44,41.5237,41.3564,41.5097,186600.0
2010-09-21 14:35:00,59.56,59.77,59.55,59.77,198100.0,41.5167,41.6631,41.5097,41.6631,198100.0
2010-09-21 14:40:00,59.76,59.81,59.73,59.73,198100.0,41.6561,41.691,41.6352,41.6352,198100.0
2010-09-21 14:45:00,59.73,59.76,59.61,59.74,148000.0,41.6352,41.6561,41.5516,41.6422,148000.0
2010-09-21 14:50:00,59.74,59.75,59.51,59.63,240400.0,41.6422,41.6492,41.4819,41.5655,240400.0
2010-09-21 14:55:00,59.63,59.7,59.52,59.67,240200.0,41.5655,41.6143,41.4888,41.5934,240200.0
2010-09-21 15:00:00,59.66,59.72,59.48,59.61,161600.0,41.5864,41.6282,41.4609,41.5516,161600.0
2010-09-21 15:05:00,59.6,59.66,59.53,59.59,168100.0,41.5446,41.5864,41.4958,41.5376,168100.0
2010-09-21 15:10:00,59.59,59.6,59.41,59.53,100000.0,41.5376,41.5446,41.4122,41.4958,100000.0
2010-09-21 15:15:00,59.53,59.63,59.49,59.62,136000.0,41.4958,41.5655,41.4679,41.5585,136000.0
2010-09-21 15:20:00,59.62,59.62,59.38,59.41,134300.0,41.5585,41.5585,41.3912,41.4122,134300.0
2010-09-21 15:25:00,59.41,59.47,59.28,59.43,198800.0,41.4122,41.454,41.3215,41.4261,198800.0
2010-09-21 15:30:00,59.42,59.42,59.17,59.27,164200.0,41.4191,41.4191,41.2449,41.3146,164200.0
2010-09-21 15:35:00,59.26,59.3,59.07,59.27,211500.0,41.3076,41.3355,41.1752,41.3146,211500.0
2010-09-21 15:40:00,59.27,59.35,59.21,59.35,126600.0,41.3146,41.3703,41.2727,41.3703,126600.0
2010-09-21 15:45:00,59.34,59.34,59.15,59.26,194900.0,41.3634,41.3634,41.2309,41.3076,194900.0
2010-09-21 15:50:00,59.27,59.44,59.26,59.33,202700.0,41.3146,41.4331,41.3076,41.3564,202700.0
2010-09-21 15:55:00,59.33,59.33,59.27,59.29,243000.0,41.3564,41.3564,41.3146,41.3285,243000.0
2010-09-22 09:30:00,59.38,59.83,59.38,59.81,133800.0,41.3912,41.7049,41.3912,41.691,133800.0
2010-09-22 09:35:00,59.81,59.92,59.73,59.82,128200.0,41.691,41.7677,41.6352,41.6979,128200.0
2010-09-22 09:40:00,59.82,59.85,59.69,59.78,55300.0,41.6979,41.7189,41.6073,41.6701,55300.0
2010-09-22 09:45:00,59.76,59.93,59.58,59.58,92700.0,41.6561,41.7746,41.5307,41.5307,92700.0
2010-09-22 09:50:00,59.58,59.63,59.42,59.47,131900.0,41.5307,41.5655,41.4191,41.454,131900.0
2010-09-22 09:55:00,59.46,59.59,59.39,59.57,68400.0,41.447,41.5376,41.3982,41.5237,68400.0
2010-09-22 10:00:00,59.59,59.59,59.37,59.43,122400.0,41.5376,41.5376,41.3843,41.4261,122400.0
2010-09-22 10:05:00,59.44,59.56,59.4,59.55,66700.0,41.4331,41.5167,41.4052,41.5097,66700.0
2010-09-22 10:10:00,59.56,59.77,59.55,59.74,87300.0,41.5167,41.6631,41.5097,41.6422,87300.0
2010-09-22 10:15:00,59.74,59.77,59.69,59.69,130900.0,41.6422,41.6631,41.6073,41.6073,130900.0
2010-09-22 10:20:00,59.68,59.7,59.53,59.56,90400.0,41.6004,41.6143,41.4958,41.5167,90400.0
2010-09-22 10:25:00,59.56,59.58,59.42,59.43,62000.0,41.5167,41.5307,41.4191,41.4261,62000.0
2010-09-22 10:30:00,59.43,59.43,59.09,59.27,275300.0,41.4261,41.4261,41.1891,41.3146,275300.0
2010-09-22 10:35:00,59.27,59.4,59.17,59.18,88700.0,41.3146,41.4052,41.2449,41.2518,88700.0
2010-09-22 10:40:00,59.18,59.46,59.17,59.45,85900.0,41.2518,41.447,41.2449,41.44,85900.0
2010-09-22 10:45:00,59.44,59.57,59.42,59.48,58400.0,41.4331,41.5237,41.4191,41.4609,58400.0
2010-09-22 10:50:00,59.48,59.5,59.33,59.36,47300.0,41.4609,41.4749,41.3564,41.3773,47300.0
2010-09-22 10:55:00,59.34,59.41,59.29,59.35,100300.0,41.3634,41.4122,41.3285,41.3703,100300.0
2010-09-22 11:00:00,59.36,59.6,59.36,59.47,148700.0,41.3773,41.5446,41.3773,41.454,148700.0
2010-09-22 11:05:00,59.47,59.48,59.13,59.19,225100.0,41.454,41.4609,41.217,41.2588,225100.0
2010-09-22 11:10:00,59.19,59.31,59.0,59.1,128600.0,41.2588,41.3424,41.1264,41.1961,128600.0
2010-09-22 11:15:00,59.08,59.31,59.08,59.25,39500.0,41.1821,41.3424,41.1821,41.3006,39500.0
2010-09-22 11:20:00,59.25,59.25,59.02,59.03,37000.0,41.3006,41.3006,41.1403,41.1473,37000.0
2010-09-22 11:25:00,59.02,59.02,58.84,58.96,173800.0,41.1403,41.1403,41.0148,41.0985,173800.0
2010-09-22 11:30:00,58.96,59.0,58.84,58.85,69800.0,41.0985,41.1264,41.0148,41.0218,69800.0
2010-09-22 11:35:00,58.85,58.96,58.85,58.94,108500.0,41.0218,41.0985,41.0218,41.0845,108500.0
2010-09-22 11:40:00,58.95,58.97,58.86,58.86,82900.0,41.0915,41.1054,41.0288,41.0288,82900.0
2010-09-22 11:45:00,58.86,58.92,58.82,58.82,38300.0,41.0288,41.0706,41.0009,41.0009,38300.0
2010-09-22 11:50:00,58.82,58.92,58.81,58.9,55500.0,41.0009,41.0706,40.9939,41.0567,55500.0
2010-09-22 11:55:00,58.89,59.0,58.89,59.0,30600.0,41.0497,41.1264,41.0497,41.1264,30600.0
2010-09-22 12:00:00,59.0,59.11,58.99,59.06,66700.0,41.1264,41.203,41.1194,41.1682,66700.0
2010-09-22 12:05:00,59.06,59.08,58.95,59.05,22700.0,41.1682,41.1821,41.0915,41.1612,22700.0
2010-09-22 12:10:00,59.05,59.17,59.01,59.16,27600.0,41.1612,41.2449,41.1333,41.2379,27600.0
2010-09-22 12:15:00,59.15,59.17,59.09,59.14,27200.0,41.2309,41.2449,41.1891,41.2239,27200.0
2010-09-22 12:20:00,59.13,59.16,59.04,59.05,27900.0,41.217,41.2379,41.1542,41.1612,27900.0
2010-09-22 12:25:00,59.05,59.08,59.04,59.07,12900.0,41.1612,41.1821,41.1542,41.1752,12900.0
2010-09-22 12:30:00,59.07,59.15,59.02,59.13,19500.0,41.1752,41.2309,41.1403,41.217,19500.0
2010-09-22 12:35:00,59.14,59.16,59.03,59.06,31000.0,41.2239,41.2379,41.1473,41.1682,31000.0
2010-09-22 12:40:00,59.06,59.18,59.03,59.11,25600.0,41.1682,41.2518,41.1473,41.203,25600.0
2010-09-22 12:45:00,59.11,59.21,59.1,59.17,16300.0,41.203,41.2727,41.1961,41.2449,16300.0
2010-09-22 12:50:00,59.16,59.18,59.05,59.1,21000.0,41.2379,41.2518,41.1612,41.1961,21000.0
2010-09-22 12:55:00,59.08,59.15,59.03,59.12,22600.0,41.1821,41.2309,41.1473,41.21,22600.0
2010-09-22 13:00:00,59.12,59.2,59.06,59.18,38200.0,41.21,41.2658,41.1682,41.2518,38200.0
2010-09-22 13:05:00,59.19,59.2,59.06,59.08,63600.0,41.2588,41.2658,41.1682,41.1821,63600.0
2010-09-22 13:10:00,59.08,59.11,59.04,59.09,36200.0,41.1821,41.203,41.1542,41.1891,36200.0
2010-09-22 13:15:00,59.09,59.09,58.97,59.01,77400.0,41.1891,41.1891,41.1054,41.1333,77400.0
2010-09-22 13:20:00,59.01,59.08,58.97,59.02,38000.0,41.1333,41.1821,41.1054,41.1403,38000.0
2010-09-22 13:25:00,59.03,59.13,58.98,59.09,36200.0,41.1473,41.217,41.1124,41.1891,36200.0
2010-09-22 13:30:00,59.09,59.23,59.06,59.18,44700.0,41.1891,41.2867,41.1682,41.2518,44700.0
2010-09-22 13:35:00,59.17,59.26,59.16,59.25,29500.0,41.2449,41.3076,41.2379,41.3006,29500.0
2010-09-22 13:40:00,59.25,59.28,59.18,59.21,39200.0,41.3006,41.3215,41.2518,41.2727,39200.0
2010-09-22 13:45:00,59.19,59.29,59.19,59.28,39500.0,41.2588,41.3285,41.2588,41.3215,39500.0
2010-09-22 13:50:00,59.28,59.37,59.28,59.33,56300.0,41.3215,41.3843,41.3215,41.3564,56300.0
2010-09-22 13:55:00,59.33,59.34,59.25,59.27,49700.0,41.3564,41.3634,41.3006,41.3146,49700.0
2010-09-22 14:00:00,59.26,59.31,59.18,59.18,46000.0,41.3076,41.3424,41.2518,41.2518,46000.0
2010-09-22 14:05:00,59.18,59.18,59.07,59.15,89900.0,41.2518,41.2518,41.1752,41.2309,89900.0
2010-09-22 14:10:00,59.15,59.18,59.05,59.11,92300.0,41.2309,41.2518,41.1612,41.203,92300.0
2010-09-22 14:15:00,59.12,59.14,58.99,58.99,44900.0,41.21,41.2239,41.1194,41.1194,44900.0
2010-09-22 14:20:00,59.0,59.09,58.97,59.04,42200.0,41.1264,41.1891,41.1054,41.1542,42200.0
2010-09-22 14:25:00,59.03,59.13,59.02,59.05,42800.0,41.1473,41.217,41.1403,41.1612,42800.0
2010-09-22 14:30:00,59.05,59.12,59.03,59.09,47100.0,41.1612,41.21,41.1473,41.1891,47100.0
2010-09-22 14:35:00,59.1,59.27,59.1,59.2,71600.0,41.1961,41.3146,41.1961,41.2658,71600.0
2010-09-22 14:40:00,59.2,59.27,59.14,59.15,75400.0,41.2658,41.3146,41.2239,41.2309,75400.0
2010-09-22 14:45:00,59.14,59.16,59.06,59.11,83600.0,41.2239,41.2379,41.1682,41.203,83600.0
2010-09-22 14:50:00,59.1,59.15,59.09,59.1,51500.0,41.1961,41.2309,41.1891,41.1961,51500.0
2010-09-22 14:55:00,59.1,59.21,59.06,59.21,115600.0,41.1961,41.2727,41.1682,41.2727,115600.0
2010-09-22 15:00:00,59.21,59.21,59.11,59.11,59100.0,41.2727,41.2727,41.203,41.203,59100.0
2010-09-22 15:05:00,59.11,59.12,58.93,58.96,93800.0,41.203,41.21,41.0776,41.0985,93800.0
2010-09-22 15:10:00,58.95,59.01,58.89,58.98,67500.0,41.0915,41.1333,41.0497,41.1124,67500.0
2010-09-22 15:15:00,58.98,59.02,58.89,58.89,134700.0,41.1124,41.1403,41.0497,41.0497,134700.0
2010-09-22 15:20:00,58.88,58.96,58.79,58.9,168300.0,41.0427,41.0985,40.98,41.0567,168300.0
2010-09-22 15:25:00,58.89,59.0,58.87,58.94,64700.0,41.0497,41.1264,41.0357,41.0845,64700.0
2010-09-22 15:30:00,58.94,58.97,58.83,58.96,114000.0,41.0845,41.1054,41.0079,41.0985,114000.0
2010-09-22 15:35:00,58.96,59.08,58.95,58.99,89500.0,41.0985,41.1821,41.0915,41.1194,89500.0
2010-09-22 15:40:00,59.0,59.05,58.99,59.03,81200.0,41.1264,41.1612,41.1194,41.1473,81200.0
2010-09-22 15:45:00,59.03,59.04,58.94,58.94,141500.0,41.1473,41.1542,41.0845,41.0845,141500.0
2010-09-22 15:50:00,58.94,59.02,58.91,59.02,169000.0,41.0845,41.1403,41.0636,41.1403,169000.0
2010-09-22 15:55:00,59.02,59.05,58.89,58.94,251400.0,41.1403,41.1612,41.0497,41.0845,251400.0
2010-09-23 09:30:00,58.11,58.27,58.02,58.11,201100.0,40.506,40.6175,40.4432,40.506,201100.0
2010-09-23 09:35:00,58.1,58.36,57.91,58.2,157600.0,40.499,40.6802,40.3666,40.5687,157600.0
2010-09-23 09:40:00,58.2,58.43,58.2,58.3,211000.0,40.5687,40.729,40.5687,40.6384,211000.0
2010-09-23 09:45:00,58.31,58.33,58.11,58.18,106700.0,40.6454,40.6593,40.506,40.5548,106700.0
2010-09-23 09:50:00,58.16,58.16,58.0,58.03,69300.0,40.5408,40.5408,40.4293,40.4502,69300.0
2010-09-23 09:55:00,58.04,58.08,58.0,58.01,65900.0,40.4572,40.4851,40.4293,40.4363,65900.0
2010-09-23 10:00:00,58.02,58.29,58.02,58.16,220700.0,40.4432,40.6314,40.4432,40.5408,220700.0
2010-09-23 10:05:00,58.16,58.26,58.05,58.07,163800.0,40.5408,40.6105,40.4642,40.4781,163800.0
2010-09-23 10:10:00,58.08,58.11,57.89,57.91,128800.0,40.4851,40.506,40.3526,40.3666,128800.0
2010-09-23 10:15:00,57.93,57.99,57.8,57.89,118500.0,40.3805,40.4223,40.2899,40.3526,118500.0
2010-09-23 10:20:00,57.89,58.07,57.89,58.01,80100.0,40.3526,40.4781,40.3526,40.4363,80100.0
2010-09-23 10:25:00,58.01,58.1,58.01,58.1,87600.0,40.4363,40.499,40.4363,40.499,87600.0
2010-09-23 10:30:00,58.1,58.35,58.01,58.22,183500.0,40.499,40.6733,40.4363,40.5827,183500.0
2010-09-23 10:35:00,58.22,58.27,58.1,58.11,125400.0,40.5827,40.6175,40.499,40.506,125400.0
2010-09-23 10:40:00,58.12,58.43,58.11,58.38,157400.0,40.5129,40.729,40.506,40.6942,157400.0
2010-09-23 10:45:00,58.4,58.51,58.38,58.49,179800.0,40.7081,40.7848,40.6942,40.7709,179800.0
2010-09-23 10:50:00,58.49,58.51,58.43,58.48,117400.0,40.7709,40.7848,40.729,40.7639,117400.0
2010-09-23 10:55:00,58.47,58.51,58.43,58.46,159200.0,40.7569,40.7848,40.729,40.7499,159200.0
2010-09-23 11:00:00,58.47,58.5,58.38,58.46,53300.0,40.7569,40.7778,40.6942,40.7499,53300.0
2010-09-23 11:05:00,58.46,58.49,58.39,58.39,122800.0,40.7499,40.7709,40.7012,40.7012,122800.0
2010-09-23 11:10:00,58.4,58.42,58.27,58.27,81300.0,40.7081,40.7221,40.6175,40.6175,81300.0
2010-09-23 11:15:00,58.27,58.32,58.18,58.26,102000.0,40.6175,40.6524,40.5548,40.6105,102000.0
2010-09-23 11:20:00,58.26,58.36,58.23,58.36,96400.0,40.6105,40.6802,40.5896,40.6802,96400.0
2010-09-23 11:25:00,58.35,58.45,58.34,58.45,109400.0,40.6733,40.743,40.6663,40.743,109400.0
2010-09-23 11:30:00,58.46,58.78,58.43,58.76,267700.0,40.7499,40.973,40.729,40.9591,267700.0
2010-09-23 11:35:00,58.77,58.84,58.62,58.67,219200.0,40.966,41.0148,40.8615,40.8963,219200.0
2010-09-23 11:40:00,58.67,58.73,58.56,58.6,116500.0,40.8963,40.9382,40.8197,40.8475,116500.0
2010-09-23 11:45:00,58.61,58.7,58.6,58.69,104400.0,40.8545,40.9172,40.8475,40.9103,104400.0
2010-09-23 11:50:00,58.69,58.73,58.67,58.68,76100.0,40.9103,40.9382,40.8963,40.9033,76100.0
2010-09-23 11:55:00,58.68,58.71,58.54,58.57,121300.0,40.9033,40.9242,40.8057,40.8266,121300.0
2010-09-23 12:00:00,58.57,58.58,58.48,58.58,60600.0,40.8266,40.8336,40.7639,40.8336,60600.0
2010-09-23 12:05:00,58.56,58.6,58.55,58.59,34100.0,40.8197,40.8475,40.8127,40.8406,34100.0
2010-09-23 12:10:00,58.6,58.61,58.49,58.49,61200.0,40.8475,40.8545,40.7709,40.7709,61200.0
2010-09-23 12:15:00,58.49,58.53,58.4,58.43,44800.0,40.7709,40.7987,40.7081,40.729,44800.0
2010-09-23 12:20:00,58.43,58.5,58.35,58.49,39200.0,40.729,40.7778,40.6733,40.7709,39200.0
2010-09-23 12:25:00,58.49,58.54,58.45,58.48,32200.0,40.7709,40.8057,40.743,40.7639,32200.0
2010-09-23 12:30:00,58.49,58.49,58.38,58.45,39600.0,40.7709,40.7709,40.6942,40.743,39600.0
2010-09-23 12:35:00,58.44,58.47,58.36,58.36,34600.0,40.736,40.7569,40.6802,40.6802,34600.0
2010-09-23 12:40:00,58.37,58.42,58.33,58.33,55800.0,40.6872,40.7221,40.6593,40.6593,55800.0
2010-09-23 12:45:00,58.34,58.37,58.19,58.28,89800.0,40.6663,40.6872,40.5617,40.6245,89800.0
2010-09-23 12:50:00,58.29,58.38,58.29,58.33,28500.0,40.6314,40.6942,40.6314,40.6593,28500.0
2010-09-23 12:55:00,58.38,58.46,58.33,58.45,38400.0,40.6942,40.7499,40.6593,40.743,38400.0
2010-09-23 13:00:00,58.46,58.58,58.46,58.57,30100.0,40.7499,40.8336,40.7499,40.8266,30100.0
2010-09-23 13:05:00,58.57,58.57,58.52,58.55,41200.0,40.8266,40.8266,40.7918,40.8127,41200.0
2010-09-23 13:10:00,58.55,58.57,58.5,58.51,28600.0,40.8127,40.8266,40.7778,40.7848,28600.0
2010-09-23 13:15:00,58.51,58.51,58.39,58.41,33700.0,40.7848,40.7848,40.7012,40.7151,33700.0
2010-09-23 13:20:00,58.41,58.51,58.38,58.49,41200.0,40.7151,40.7848,40.6942,40.7709,41200.0
2010-09-23 13:25:00,58.49,58.5,58.42,58.43,29500.0,40.7709,40.7778,40.7221,40.729,29500.0
2010-09-23 13:30:00,58.44,58.48,58.41,58.46,46500.0,40.736,40.7639,40.7151,40.7499,46500.0
2010-09-23 13:35:00,58.46,58.56,58.45,58.53,22600.0,40.7499,40.8197,40.743,40.7987,22600.0
2010-09-23 13:40:00,58.53,58.55,58.47,58.5,32300.0,40.7987,40.8127,40.7569,40.7778,32300.0
2010-09-23 13:45:00,58.49,58.49,58.32,58.34,59000.0,40.7709,40.7709,40.6524,40.6663,59000.0
2010-09-23 13:50:00,58.33,58.4,58.33,58.4,62800.0,40.6593,40.7081,40.6593,40.7081,62800.0
2010-09-23 13:55:00,58.4,58.4,58.3,58.31,48800.0,40.7081,40.7081,40.6384,40.6454,48800.0
2010-09-23 14:00:00,58.32,58.44,58.31,58.43,44000.0,40.6524,40.736,40.6454,40.729,44000.0
2010-09-23 14:05:00,58.44,58.49,58.35,58.4,45700.0,40.736,40.7709,40.6733,40.7081,45700.0
2010-09-23 14:10:00,58.4,58.43,58.33,58.35,28300.0,40.7081,40.729,40.6593,40.6733,28300.0
2010-09-23 14:15:00,58.36,58.46,58.36,58.43,31000.0,40.6802,40.7499,40.6802,40.729,31000.0
2010-09-23 14:20:00,58.44,58.51,58.44,58.5,50800.0,40.736,40.7848,40.736,40.7778,50800.0
2010-09-23 14:25:00,58.49,58.5,58.43,58.48,39300.0,40.7709,40.7778,40.729,40.7639,39300.0
2010-09-23 14:30:00,58.48,58.54,58.47,58.49,37800.0,40.7639,40.8057,40.7569,40.7709,37800.0
2010-09-23 14:35:00,58.5,58.53,58.46,58.49,79300.0,40.7778,40.7987,40.7499,40.7709,79300.0
2010-09-23 14:40:00,58.49,58.5,58.39,58.44,62000.0,40.7709,40.7778,40.7012,40.736,62000.0
2010-09-23 14:45:00,58.44,58.47,58.36,58.37,41300.0,40.736,40.7569,40.6802,40.6872,41300.0
2010-09-23 14:50:00,58.38,58.4,58.27,58.3,57000.0,40.6942,40.7081,40.6175,40.6384,57000.0
2010-09-23 14:55:00,58.3,58.32,58.12,58.15,86200.0,40.6384,40.6524,40.5129,40.5339,86200.0
2010-09-23 15:00:00,58.14,58.26,58.13,58.23,83600.0,40.5269,40.6105,40.5199,40.5896,83600.0
2010-09-23 15:05:00,58.22,58.22,58.05,58.1,143100.0,40.5827,40.5827,40.4642,40.499,143100.0
2010-09-23 15:10:00,58.1,58.24,58.08,58.18,86800.0,40.499,40.5966,40.4851,40.5548,86800.0
2010-09-23 15:15:00,58.18,58.24,58.09,58.24,74500.0,40.5548,40.5966,40.492,40.5966,74500.0
2010-09-23 15:20:00,58.24,58.25,58.13,58.13,59900.0,40.5966,40.6036,40.5199,40.5199,59900.0
2010-09-23 15:25:00,58.12,58.12,57.91,57.94,136400.0,40.5129,40.5129,40.3666,40.3875,136400.0
2010-09-23 15:30:00,57.95,58.06,57.9,57.92,143400.0,40.3944,40.4711,40.3596,40.3735,143400.0
2010-09-23 15:35:00,57.93,57.99,57.86,57.89,122900.0,40.3805,40.4223,40.3317,40.3526,122900.0
2010-09-23 15:40:00,57.89,57.95,57.82,57.9,195800.0,40.3526,40.3944,40.3038,40.3596,195800.0
2010-09-23 15:45:00,57.9,58.08,57.9,57.92,207500.0,40.3596,40.4851,40.3596,40.3735,207500.0
2010-09-23 15:50:00,57.93,58.05,57.93,58.01,161400.0,40.3805,40.4642,40.3805,40.4363,161400.0
2010-09-23 15:55:00,58.01,58.09,58.01,58.08,437600.0,40.4363,40.492,40.4363,40.4851,437600.0
2010-09-24 09:30:00,59.12,59.5,58.91,59.25,280400.0,41.21,41.4749,41.0636,41.3006,280400.0
2010-09-24 09:35:00,59.25,59.29,59.0,59.15,133900.0,41.3006,41.3285,41.1264,41.2309,133900.0
2010-09-24 09:40:00,59.15,59.5,59.14,59.49,170700.0,41.2309,41.4749,41.2239,41.4679,170700.0
2010-09-24 09:45:00,59.47,59.75,59.46,59.58,193600.0,41.454,41.6492,41.447,41.5307,193600.0
2010-09-24 09:50:00,59.6,59.8,59.48,59.79,127800.0,41.5446,41.684,41.4609,41.677,127800.0
2010-09-24 09:55:00,59.81,59.98,59.78,59.88,213100.0,41.691,41.8095,41.6701,41.7398,213100.0
2010-09-24 10:00:00,59.87,59.87,59.49,59.79,206600.0,41.7328,41.7328,41.4679,41.677,206600.0
2010-09-24 10:05:00,59.8,59.94,59.78,59.8,139300.0,41.684,41.7816,41.6701,41.684,139300.0
2010-09-24 10:10:00,59.79,59.91,59.78,59.85,109300.0,41.677,41.7607,41.6701,41.7189,109300.0
2010-09-24 10:15:00,59.84,59.92,59.84,59.88,127400.0,41.7119,41.7677,41.7119,41.7398,127400.0
2010-09-24 10:20:00,59.88,59.97,59.86,59.95,150300.0,41.7398,41.8025,41.7258,41.7886,150300.0
2010-09-24 10:25:00,59.95,60.13,59.93,60.1,279100.0,41.7886,41.914,41.7746,41.8931,279100.0
2010-09-24 10:30:00,60.12,60.14,60.02,60.08,110400.0,41.9071,41.921,41.8374,41.8792,110400.0
2010-09-24 10:35:00,60.08,60.13,60.06,60.12,195200.0,41.8792,41.914,41.8652,41.9071,195200.0
2010-09-24 10:40:00,60.13,60.25,60.1,60.2,181300.0,41.914,41.9977,41.8931,41.9628,181300.0
2010-09-24 10:45:00,60.2,60.27,60.12,60.23,90000.0,41.9628,42.0116,41.9071,41.9837,90000.0
2010-09-24 10:50:00,60.25,60.27,60.08,60.12,106400.0,41.9977,42.0116,41.8792,41.9071,106400.0
2010-09-24 10:55:00,60.1,60.21,60.08,60.2,91000.0,41.8931,41.9698,41.8792,41.9628,91000.0
2010-09-24 11:00:00,60.2,60.34,60.2,60.32,103300.0,41.9628,42.0604,41.9628,42.0465,103300.0
2010-09-24 11:05:00,60.32,60.38,60.26,60.38,130200.0,42.0465,42.0883,42.0046,42.0883,130200.0
2010-09-24 11:10:00,60.36,60.43,60.29,60.41,102500.0,42.0744,42.1231,42.0256,42.1092,102500.0
2010-09-24 11:15:00,60.42,60.48,60.3,60.48,157000.0,42.1162,42.158,42.0325,42.158,157000.0
2010-09-24 11:20:00,60.48,60.5,60.37,60.43,101600.0,42.158,42.1719,42.0813,42.1231,101600.0
2010-09-24 11:25:00,60.43,60.54,60.42,60.48,119000.0,42.1231,42.1998,42.1162,42.158,119000.0
2010-09-24 11:30:00,60.48,60.6,60.47,60.58,104800.0,42.158,42.2416,42.151,42.2277,104800.0
2010-09-24 11:35:00,60.58,60.63,60.47,60.62,94000.0,42.2277,42.2626,42.151,42.2556,94000.0
2010-09-24 11:40:00,60.62,60.64,60.47,60.51,84600.0,42.2556,42.2695,42.151,42.1789,84600.0
2010-09-24 11:45:00,60.51,60.64,60.51,60.63,87800.0,42.1789,42.2695,42.1789,42.2626,87800.0
2010-09-24 11:50:00,60.63,60.72,60.56,60.58,107100.0,42.2626,42.3253,42.2138,42.2277,107100.0
2010-09-24 11:55:00,60.58,60.75,60.54,60.74,105600.0,42.2277,42.3462,42.1998,42.3392,105600.0
2010-09-24 12:00:00,60.73,60.77,60.67,60.72,98600.0,42.3323,42.3601,42.2904,42.3253,98600.0
2010-09-24 12:05:00,60.72,60.75,60.65,60.69,95100.0,42.3253,42.3462,42.2765,42.3044,95100.0
2010-09-24 12:10:00,60.71,60.76,60.63,60.66,89700.0,42.3183,42.3532,42.2626,42.2835,89700.0
2010-09-24 12:15:00,60.66,60.72,60.66,60.7,41600.0,42.2835,42.3253,42.2835,42.3114,41600.0
2010-09-24 12:20:00,60.71,60.74,60.63,60.68,75800.0,42.3183,42.3392,42.2626,42.2974,75800.0
2010-09-24 12:25:00,60.68,60.72,60.64,60.69,50500.0,42.2974,42.3253,42.2695,42.3044,50500.0
2010-09-24 12:30:00,60.72,60.8,60.71,60.78,80100.0,42.3253,42.3811,42.3183,42.3671,80100.0
2010-09-24 12:35:00,60.78,60.79,60.74,60.75,48900.0,42.3671,42.3741,42.3392,42.3462,48900.0
2010-09-24 12:40:00,60.76,60.83,60.73,60.8,110700.0,42.3532,42.402,42.3323,42.3811,110700.0
2010-09-24 12:45:00,60.81,61.0,60.79,60.96,202000.0,42.388,42.5205,42.3741,42.4926,202000.0
2010-09-24 12:50:00,60.95,60.99,60.92,60.97,92000.0,42.4856,42.5135,42.4647,42.4996,92000.0
2010-09-24 12:55:00,60.98,61.0,60.96,61.0,77200.0,42.5065,42.5205,42.4926,42.5205,77200.0
2010-09-24 13:00:00,61.0,61.06,60.97,60.97,172000.0,42.5205,42.5623,42.4996,42.4996,172000.0
2010-09-24 13:05:00,60.97,60.97,60.84,60.86,77500.0,42.4996,42.4996,42.4089,42.4229,77500.0
2010-09-24 13:10:00,60.86,60.98,60.85,60.88,97000.0,42.4229,42.5065,42.4159,42.4368,97000.0
2010-09-24 13:15:00,60.88,60.88,60.73,60.74,56200.0,42.4368,42.4368,42.3323,42.3392,56200.0
2010-09-24 13:20:00,60.75,60.85,60.66,60.71,125500.0,42.3462,42.4159,42.2835,42.3183,125500.0
2010-09-24 13:25:00,60.7,60.83,60.68,60.8,47800.0,42.3114,42.402,42.2974,42.3811,47800.0
2010-09-24 13:30:00,60.81,60.91,60.77,60.87,68100.0,42.388,42.4577,42.3601,42.4299,68100.0
2010-09-24 13:35:00,60.89,60.96,60.86,60.88,87500.0,42.4438,42.4926,42.4229,42.4368,87500.0
2010-09-24 13:40:00,60.87,60.89,60.75,60.75,59000.0,42.4299,42.4438,42.3462,42.3462,59000.0
2010-09-24 13:45:00,60.75,60.8,60.69,60.72,73700.0,42.3462,42.3811,42.3044,42.3253,73700.0
2010-09-24 13:50:00,60.72,60.78,60.68,60.77,44200.0,42.3253,42.3671,42.2974,42.3601,44200.0
2010-09-24 13:55:00,60.78,60.82,60.7,60.71,49500.0,42.3671,42.395,42.3114,42.3183,49500.0
2010-09-24 14:00:00,60.72,60.8,60.72,60.75,51700.0,42.3253,42.3811,42.3253,42.3462,51700.0
2010-09-24 14:05:00,60.77,60.83,60.7,60.7,42300.0,42.3601,42.402,42.3114,42.3114,42300.0
2010-09-24 14:10:00,60.71,60.73,60.63,60.7,77900.0,42.3183,42.3323,42.2626,42.3114,77900.0
2010-09-24 14:15:00,60.7,60.76,60.63,60.72,63800.0,42.3114,42.3532,42.2626,42.3253,63800.0
2010-09-24 14:20:00,60.71,60.76,60.68,60.69,32500.0,42.3183,42.3532,42.2974,42.3044,32500.0
2010-09-24 14:25:00,60.7,60.81,60.69,60.78,49600.0,42.3114,42.388,42.3044,42.3671,49600.0
2010-09-24 14:30:00,60.78,60.88,60.77,60.85,67800.0,42.3671,42.4368,42.3601,42.4159,67800.0
2010-09-24 14:35:00,60.86,60.97,60.86,60.96,87800.0,42.4229,42.4996,42.4229,42.4926,87800.0
2010-09-24 14:40:00,60.96,60.99,60.9,60.97,86500.0,42.4926,42.5135,42.4508,42.4996,86500.0
2010-09-24 14:45:00,60.99,61.02,60.9,60.9,87400.0,42.5135,42.5344,42.4508,42.4508,87400.0
2010-09-24 14:50:00,60.9,60.9,60.81,60.81,91900.0,42.4508,42.4508,42.388,42.388,91900.0
2010-09-24 14:55:00,60.8,60.87,60.79,60.86,75100.0,42.3811,42.4299,42.3741,42.4229,75100.0
2010-09-24 15:00:00,60.86,60.87,60.75,60.76,78600.0,42.4229,42.4299,42.3462,42.3532,78600.0
2010-09-24 15:05:00,60.77,60.8,60.7,60.78,71200.0,42.3601,42.3811,42.3114,42.3671,71200.0
2010-09-24 15:10:00,60.77,60.83,60.76,60.78,63900.0,42.3601,42.402,42.3532,42.3671,63900.0
2010-09-24 15:15:00,60.76,60.82,60.74,60.75,63100.0,42.3532,42.395,42.3392,42.3462,63100.0
2010-09-24 15:20:00,60.75,60.78,60.68,60.7,87700.0,42.3462,42.3671,42.2974,42.3114,87700.0
2010-09-24 15:25:00,60.69,60.78,60.68,60.71,117100.0,42.3044,42.3671,42.2974,42.3183,117100.0
2010-09-24 15:30:00,60.71,60.76,60.69,60.69,117300.0,42.3183,42.3532,42.3044,42.3044,117300.0
2010-09-24 15:35:00,60.69,60.8,60.66,60.78,143000.0,42.3044,42.3811,42.2835,42.3671,143000.0
2010-09-24 15:40:00,60.79,60.82,60.68,60.71,129600.0,42.3741,42.395,42.2974,42.3183,129600.0
2010-09-24 15:45:00,60.71,60.81,60.67,60.67,225300.0,42.3183,42.388,42.2904,42.2904,225300.0
2010-09-24 15:50:00,60.68,60.74,60.62,60.62,232300.0,42.2974,42.3392,42.2556,42.2556,232300.0
2010-09-24 15:55:00,60.62,60.66,60.54,60.63,443400.0,42.2556,42.2835,42.1998,42.2626,443400.0
2010-09-27 09:30:00,61.03,61.06,60.72,60.97,196200.0,42.5414,42.5623,42.3253,42.4996,196200.0
2010-09-27 09:35:00,60.98,61.07,60.71,60.76,209200.0,42.5065,42.5693,42.3183,42.3532,209200.0
2010-09-27 09:40:00,60.76,60.82,60.56,60.65,276200.0,42.3532,42.395,42.2138,42.2765,276200.0
2010-09-27 09:45:00,60.65,60.77,60.46,60.53,146000.0,42.2765,42.3601,42.1441,42.1929,146000.0
2010-09-27 09:50:00,60.53,60.74,60.53,60.74,87200.0,42.1929,42.3392,42.1929,42.3392,87200.0
2010-09-27 09:55:00,60.73,60.73,60.4,60.48,114700.0,42.3323,42.3323,42.1022,42.158,114700.0
2010-09-27 10:00:00,60.48,60.59,60.45,60.51,87000.0,42.158,42.2347,42.1371,42.1789,87000.0
2010-09-27 10:05:00,60.51,60.83,60.51,60.76,144200.0,42.1789,42.402,42.1789,42.3532,144200.0
2010-09-27 10:10:00,60.76,60.8,60.64,60.64,71900.0,42.3532,42.3811,42.2695,42.2695,71900.0
2010-09-27 10:15:00,60.63,60.68,60.52,60.65,47400.0,42.2626,42.2974,42.1859,42.2765,47400.0
2010-09-27 10:20:00,60.66,60.71,60.6,60.65,56200.0,42.2835,42.3183,42.2416,42.2765,56200.0
2010-09-27 10:25:00,60.64,60.77,60.62,60.76,60200.0,42.2695,42.3601,42.2556,42.3532,60200.0
2010-09-27 10:30:00,60.76,60.76,60.65,60.68,55400.0,42.3532,42.3532,42.2765,42.2974,55400.0
2010-09-27 10:35:00,60.68,60.71,60.53,60.66,44500.0,42.2974,42.3183,42.1929,42.2835,44500.0
2010-09-27 10:40:00,60.66,60.77,60.63,60.72,48400.0,42.2835,42.3601,42.2626,42.3253,48400.0
2010-09-27 10:45:00,60.75,60.76,60.49,60.51,103200.0,42.3462,42.3532,42.165,42.1789,103200.0
2010-09-27 10:50:00,60.51,60.52,60.32,60.42,68600.0,42.1789,42.1859,42.0465,42.1162,68600.0
2010-09-27 10:55:00,60.43,60.48,60.4,60.43,43500.0,42.1231,42.158,42.1022,42.1231,43500.0
2010-09-27 11:00:00,60.43,60.44,60.28,60.31,67200.0,42.1231,42.1301,42.0186,42.0395,67200.0
2010-09-27 11:05:00,60.32,60.35,60.23,60.33,59000.0,42.0465,42.0674,41.9837,42.0534,59000.0
2010-09-27 11:10:00,60.34,60.39,60.18,60.18,78600.0,42.0604,42.0953,41.9489,41.9489,78600.0
2010-09-27 11:15:00,60.18,60.24,60.17,60.17,112000.0,41.9489,41.9907,41.9419,41.9419,112000.0
2010-09-27 11:20:00,60.17,60.17,60.05,60.06,119400.0,41.9419,41.9419,41.8583,41.8652,119400.0
2010-09-27 11:25:00,60.05,60.09,59.97,60.0,145000.0,41.8583,41.8862,41.8025,41.8234,145000.0
2010-09-27 11:30:00,60.01,60.04,59.96,59.96,180200.0,41.8304,41.8513,41.7955,41.7955,180200.0
2010-09-27 11:35:00,59.97,60.03,59.83,59.86,119500.0,41.8025,41.8443,41.7049,41.7258,119500.0
2010-09-27 11:40:00,59.85,59.99,59.75,59.99,156600.0,41.7189,41.8164,41.6492,41.8164,156600.0
2010-09-27 11:45:00,59.99,60.05,59.95,59.96,113900.0,41.8164,41.8583,41.7886,41.7955,113900.0
2010-09-27 11:50:00,59.97,59.97,59.87,59.88,166500.0,41.8025,41.8025,41.7328,41.7398,166500.0
2010-09-27 11:55:00,59.88,59.9,59.81,59.83,53300.0,41.7398,41.7537,41.691,41.7049,53300.0
2010-09-27 12:00:00,59.84,59.86,59.71,59.72,116800.0,41.7119,41.7258,41.6213,41.6282,116800.0
2010-09-27 12:05:00,59.74,59.79,59.67,59.74,105700.0,41.6422,41.677,41.5934,41.6422,105700.0
2010-09-27 12:10:00,59.75,59.87,59.75,59.78,59800.0,41.6492,41.7328,41.6492,41.6701,59800.0
2010-09-27 12:15:00,59.78,59.83,59.77,59.8,77500.0,41.6701,41.7049,41.6631,41.684,77500.0
2010-09-27 12:20:00,59.81,59.88,59.8,59.83,62600.0,41.691,41.7398,41.684,41.7049,62600.0
2010-09-27 12:25:00,59.84,60.03,59.83,60.0,91700.0,41.7119,41.8443,41.7049,41.8234,91700.0
2010-09-27 12:30:00,59.99,60.0,59.87,59.88,66200.0,41.8164,41.8234,41.7328,41.7398,66200.0
2010-09-27 12:35:00,59.88,59.9,59.83,59.88,54200.0,41.7398,41.7537,41.7049,41.7398,54200.0
2010-09-27 12:40:00,59.88,59.93,59.84,59.9,52900.0,41.7398,41.7746,41.7119,41.7537,52900.0
2010-09-27 12:45:00,59.9,59.95,59.88,59.89,34700.0,41.7537,41.7886,41.7398,41.7467,34700.0
2010-09-27 12:50:00,59.89,59.91,59.87,59.9,31300.0,41.7467,41.7607,41.7328,41.7537,31300.0
2010-09-27 12:55:00,59.9,59.93,59.87,59.92,34200.0,41.7537,41.7746,41.7328,41.7677,34200.0
2010-09-27 13:00:00,59.93,59.95,59.86,59.94,63200.0,41.7746,41.7886,41.7258,41.7816,63200.0
2010-09-27 13:05:00,59.94,59.96,59.88,59.89,51500.0,41.7816,41.7955,41.7398,41.7467,51500.0
2010-09-27 13:10:00,59.89,59.98,59.85,59.95,67100.0,41.7467,41.8095,41.7189,41.7886,67100.0
2010-09-27 13:15:00,59.95,59.98,59.93,59.96,27700.0,41.7886,41.8095,41.7746,41.7955,27700.0
2010-09-27 13:20:00,59.96,60.02,59.91,60.01,67700.0,41.7955,41.8374,41.7607,41.8304,67700.0
2010-09-27 13:25:00,60.01,60.01,59.95,59.96,35700.0,41.8304,41.8304,41.7886,41.7955,35700.0
2010-09-27 13:30:00,59.95,60.01,59.94,60.01,41600.0,41.7886,41.8304,41.7816,41.8304,41600.0
2010-09-27 13:35:00,59.99,60.01,59.94,60.01,31300.0,41.8164,41.8304,41.7816,41.8304,31300.0
2010-09-27 13:40:00,60.01,60.03,59.95,60.01,55500.0,41.8304,41.8443,41.7886,41.8304,55500.0
2010-09-27 13:45:00,60.01,60.14,60.01,60.1,61800.0,41.8304,41.921,41.8304,41.8931,61800.0
2010-09-27 13:50:00,60.1,60.17,60.1,60.17,37900.0,41.8931,41.9419,41.8931,41.9419,37900.0
2010-09-27 13:55:00,60.17,60.21,60.15,60.19,43700.0,41.9419,41.9698,41.928,41.9559,43700.0
2010-09-27 14:00:00,60.18,60.23,60.15,60.18,38400.0,41.9489,41.9837,41.928,41.9489,38400.0
2010-09-27 14:05:00,60.18,60.19,60.09,60.09,30800.0,41.9489,41.9559,41.8862,41.8862,30800.0
2010-09-27 14:10:00,60.09,60.11,60.01,60.07,51400.0,41.8862,41.9001,41.8304,41.8722,51400.0
2010-09-27 14:15:00,60.08,60.15,60.06,60.1,50600.0,41.8792,41.928,41.8652,41.8931,50600.0
2010-09-27 14:20:00,60.1,60.2,60.1,60.13,72200.0,41.8931,41.9628,41.8931,41.914,72200.0
2010-09-27 14:25:00,60.13,60.2,60.11,60.19,43600.0,41.914,41.9628,41.9001,41.9559,43600.0
2010-09-27 14:30:00,60.2,60.25,60.19,60.19,94600.0,41.9628,41.9977,41.9559,41.9559,94600.0
2010-09-27 14:35:00,60.19,60.37,60.19,60.31,94500.0,41.9559,42.0813,41.9559,42.0395,94500.0
2010-09-27 14:40:00,60.31,60.5,60.31,60.46,154500.0,42.0395,42.1719,42.0395,42.1441,154500.0
2010-09-27 14:45:00,60.46,60.49,60.43,60.45,67200.0,42.1441,42.165,42.1231,42.1371,67200.0
2010-09-27 14:50:00,60.46,60.54,60.44,60.51,102500.0,42.1441,42.1998,42.1301,42.1789,102500.0
2010-09-27 14:55:00,60.51,60.52,60.39,60.41,87000.0,42.1789,42.1859,42.0953,42.1092,87000.0
2010-09-27 15:00:00,60.39,60.4,60.25,60.26,63600.0,42.0953,42.1022,41.9977,42.0046,63600.0
2010-09-27 15:05:00,60.26,60.33,60.25,60.27,43800.0,42.0046,42.0534,41.9977,42.0116,43800.0
2010-09-27 15:10:00,60.27,60.29,60.24,60.26,26100.0,42.0116,42.0256,41.9907,42.0046,26100.0
2010-09-27 15:15:00,60.24,60.28,60.2,60.22,43900.0,41.9907,42.0186,41.9628,41.9768,43900.0
2010-09-27 15:20:00,60.21,60.26,60.21,60.22,50600.0,41.9698,42.0046,41.9698,41.9768,50600.0
2010-09-27 15:25:00,60.22,60.26,60.21,60.21,58800.0,41.9768,42.0046,41.9698,41.9698,58800.0
2010-09-27 15:30:00,60.22,60.22,60.12,60.2,130100.0,41.9768,41.9768,41.9071,41.9628,130100.0
2010-09-27 15:35:00,60.19,60.25,60.09,60.11,164400.0,41.9559,41.9977,41.8862,41.9001,164400.0
2010-09-27 15:40:00,60.1,60.11,60.0,60.05,92200.0,41.8931,41.9001,41.8234,41.8583,92200.0
2010-09-27 15:45:00,60.05,60.09,60.01,60.07,147900.0,41.8583,41.8862,41.8304,41.8722,147900.0
2010-09-27 15:50:00,60.07,60.07,59.96,59.98,184300.0,41.8722,41.8722,41.7955,41.8095,184300.0
2010-09-27 15:55:00,59.98,59.98,59.85,59.88,460200.0,41.8095,41.8095,41.7189,41.7398,460200.0
2010-09-28 09:30:00,59.97,60.18,59.86,59.98,221800.0,41.8025,41.9489,41.7258,41.8095,221800.0
2010-09-28 09:35:00,59.97,60.0,59.76,59.94,131300.0,41.8025,41.8234,41.6561,41.7816,131300.0
2010-09-28 09:40:00,59.91,59.99,59.8,59.8,121500.0,41.7607,41.8164,41.684,41.684,121500.0
2010-09-28 09:45:00,59.8,59.98,59.77,59.93,132500.0,41.684,41.8095,41.6631,41.7746,132500.0
2010-09-28 09:50:00,59.93,60.04,59.89,59.9,156000.0,41.7746,41.8513,41.7467,41.7537,156000.0
2010-09-28 09:55:00,59.91,59.94,59.75,59.77,134600.0,41.7607,41.7816,41.6492,41.6631,134600.0
2010-09-28 10:00:00,59.75,59.78,59.39,59.5,221600.0,41.6492,41.6701,41.3982,41.4749,221600.0
2010-09-28 10:05:00,59.5,59.63,59.45,59.56,62100.0,41.4749,41.5655,41.44,41.5167,62100.0
2010-09-28 10:10:00,59.57,59.63,59.5,59.55,73900.0,41.5237,41.5655,41.4749,41.5097,73900.0
2010-09-28 10:15:00,59.54,59.74,59.49,59.73,68300.0,41.5028,41.6422,41.4679,41.6352,68300.0
2010-09-28 10:20:00,59.71,59.9,59.64,59.88,117100.0,41.6213,41.7537,41.5725,41.7398,117100.0
2010-09-28 10:25:00,59.9,59.94,59.8,59.9,158600.0,41.7537,41.7816,41.684,41.7537,158600.0
2010-09-28 10:30:00,59.92,59.93,59.73,59.76,115600.0,41.7677,41.7746,41.6352,41.6561,115600.0
2010-09-28 10:35:00,59.76,59.77,59.63,59.65,69400.0,41.6561,41.6631,41.5655,41.5794,69400.0
2010-09-28 10:40:00,59.66,59.9,59.64,59.82,83800.0,41.5864,41.7537,41.5725,41.6979,83800.0
2010-09-28 10:45:00,59.82,59.84,59.71,59.72,52200.0,41.6979,41.7119,41.6213,41.6282,52200.0
2010-09-28 10:50:00,59.72,59.81,59.68,59.8,42200.0,41.6282,41.691,41.6004,41.684,42200.0
2010-09-28 10:55:00,59.79,59.89,59.78,59.83,59300.0,41.677,41.7467,41.6701,41.7049,59300.0
2010-09-28 11:00:00,59.84,59.93,59.78,59.86,91600.0,41.7119,41.7746,41.6701,41.7258,91600.0
2010-09-28 11:05:00,59.87,59.92,59.82,59.84,54600.0,41.7328,41.7677,41.6979,41.7119,54600.0
2010-09-28 11:10:00,59.84,59.91,59.83,59.86,44600.0,41.7119,41.7607,41.7049,41.7258,44600.0
2010-09-28 11:15:00,59.86,59.92,59.81,59.92,46500.0,41.7258,41.7677,41.691,41.7677,46500.0
2010-09-28 11:20:00,59.93,60.04,59.91,59.95,130000.0,41.7746,41.8513,41.7607,41.7886,130000.0
2010-09-28 11:25:00,59.97,60.11,59.91,60.03,217600.0,41.8025,41.9001,41.7607,41.8443,217600.0
2010-09-28 11:30:00,60.03,60.19,60.03,60.1,60400.0,41.8443,41.9559,41.8443,41.8931,60400.0
2010-09-28 11:35:00,60.08,60.24,60.08,60.17,114400.0,41.8792,41.9907,41.8792,41.9419,114400.0
2010-09-28 11:40:00,60.17,60.35,60.16,60.26,127300.0,41.9419,42.0674,41.9349,42.0046,127300.0
2010-09-28 11:45:00,60.27,60.27,60.16,60.17,137400.0,42.0116,42.0116,41.9349,41.9419,137400.0
2010-09-28 11:50:00,60.17,60.17,60.05,60.08,35600.0,41.9419,41.9419,41.8583,41.8792,35600.0
2010-09-28 11:55:00,60.08,60.08,59.96,60.01,83300.0,41.8792,41.8792,41.7955,41.8304,83300.0
2010-09-28 12:00:00,60.02,60.04,59.91,59.95,55800.0,41.8374,41.8513,41.7607,41.7886,55800.0
2010-09-28 12:05:00,59.95,60.03,59.92,59.97,46500.0,41.7886,41.8443,41.7677,41.8025,46500.0
2010-09-28 12:10:00,59.98,60.08,59.98,60.04,63300.0,41.8095,41.8792,41.8095,41.8513,63300.0
2010-09-28 12:15:00,60.03,60.08,60.0,60.03,34800.0,41.8443,41.8792,41.8234,41.8443,34800.0
2010-09-28 12:20:00,60.03,60.17,60.03,60.13,33000.0,41.8443,41.9419,41.8443,41.914,33000.0
2010-09-28 12:25:00,60.14,60.23,60.05,60.07,92700.0,41.921,41.9837,41.8583,41.8722,92700.0
2010-09-28 12:30:00,60.07,60.11,60.02,60.06,90600.0,41.8722,41.9001,41.8374,41.8652,90600.0
2010-09-28 12:35:00,60.06,60.15,60.06,60.08,21000.0,41.8652,41.928,41.8652,41.8792,21000.0
2010-09-28 12:40:00,60.1,60.12,60.04,60.11,18200.0,41.8931,41.9071,41.8513,41.9001,18200.0
2010-09-28 12:45:00,60.09,60.15,60.06,60.07,24800.0,41.8862,41.928,41.8652,41.8722,24800.0
2010-09-28 12:50:00,60.07,60.1,60.02,60.03,97800.0,41.8722,41.8931,41.8374,41.8443,97800.0
2010-09-28 12:55:00,60.02,60.04,60.0,60.04,18100.0,41.8374,41.8513,41.8234,41.8513,18100.0
2010-09-28 13:00:00,60.04,60.08,60.0,60.01,42500.0,41.8513,41.8792,41.8234,41.8304,42500.0
2010-09-28 13:05:00,60.01,60.04,59.94,60.03,70400.0,41.8304,41.8513,41.7816,41.8443,70400.0
2010-09-28 13:10:00,60.04,60.06,59.98,60.0,48300.0,41.8513,41.8652,41.8095,41.8234,48300.0
2010-09-28 13:15:00,60.0,60.06,59.95,60.0,44100.0,41.8234,41.8652,41.7886,41.8234,44100.0
2010-09-28 13:20:00,59.99,60.03,59.98,60.01,28000.0,41.8164,41.8443,41.8095,41.8304,28000.0
2010-09-28 13:25:00,60.02,60.07,60.01,60.02,40100.0,41.8374,41.8722,41.8304,41.8374,40100.0
2010-09-28 13:30:00,60.05,60.13,60.04,60.11,32700.0,41.8583,41.914,41.8513,41.9001,32700.0
2010-09-28 13:35:00,60.12,60.22,60.09,60.14,102100.0,41.9071,41.9768,41.8862,41.921,102100.0
2010-09-28 13:40:00,60.13,60.17,60.06,60.12,48300.0,41.914,41.9419,41.8652,41.9071,48300.0
2010-09-28 13:45:00,60.11,60.11,59.98,60.06,57900.0,41.9001,41.9001,41.8095,41.8652,57900.0
2010-09-28 13:50:00,60.06,60.21,60.06,60.18,75500.0,41.8652,41.9698,41.8652,41.9489,75500.0
2010-09-28 13:55:00,60.18,60.18,60.08,60.08,96700.0,41.9489,41.9489,41.8792,41.8792,96700.0
2010-09-28 14:00:00,60.08,60.09,60.01,60.07,96100.0,41.8792,41.8862,41.8304,41.8722,96100.0
2010-09-28 14:05:00,60.07,60.12,60.03,60.08,62500.0,41.8722,41.9071,41.8443,41.8792,62500.0
2010-09-28 14:10:00,60.07,60.1,60.0,60.0,141900.0,41.8722,41.8931,41.8234,41.8234,141900.0
2010-09-28 14:15:00,60.0,60.03,59.95,59.97,62700.0,41.8234,41.8443,41.7886,41.8025,62700.0
2010-09-28 14:20:00,59.97,60.01,59.89,59.9,84400.0,41.8025,41.8304,41.7467,41.7537,84400.0
2010-09-28 14:25:00,59.9,59.93,59.6,59.6,285900.0,41.7537,41.7746,41.5446,41.5446,285900.0
2010-09-28 14:30:00,59.6,59.87,59.55,59.87,78600.0,41.5446,41.7328,41.5097,41.7328,78600.0
2010-09-28 14:35:00,59.87,59.87,59.73,59.83,67200.0,41.7328,41.7328,41.6352,41.7049,67200.0
2010-09-28 14:40:00,59.83,59.86,59.71,59.81,64800.0,41.7049,41.7258,41.6213,41.691,64800.0
2010-09-28 14:45:00,59.8,59.8,59.68,59.74,65400.0,41.684,41.684,41.6004,41.6422,65400.0
2010-09-28 14:50:00,59.74,59.84,59.71,59.77,68200.0,41.6422,41.7119,41.6213,41.6631,68200.0
2010-09-28 14:55:00,59.78,59.84,59.73,59.82,80900.0,41.6701,41.7119,41.6352,41.6979,80900.0
2010-09-28 15:00:00,59.82,59.85,59.76,59.85,79000.0,41.6979,41.7189,41.6561,41.7189,79000.0
2010-09-28 15:05:00,59.84,59.97,59.8,59.96,95700.0,41.7119,41.8025,41.684,41.7955,95700.0
2010-09-28 15:10:00,59.97,60.19,59.91,60.07,195000.0,41.8025,41.9559,41.7607,41.8722,195000.0
2010-09-28 15:15:00,60.07,60.11,60.01,60.09,171300.0,41.8722,41.9001,41.8304,41.8862,171300.0
2010-09-28 15:20:00,60.1,60.14,60.0,60.01,104400.0,41.8931,41.921,41.8234,41.8304,104400.0
2010-09-28 15:25:00,60.01,60.06,59.95,60.0,88700.0,41.8304,41.8652,41.7886,41.8234,88700.0
2010-09-28 15:30:00,60.02,60.09,59.97,60.09,118600.0,41.8374,41.8862,41.8025,41.8862,118600.0
2010-09-28 15:35:00,60.08,60.18,60.07,60.12,235800.0,41.8792,41.9489,41.8722,41.9071,235800.0
2010-09-28 15:40:00,60.12,60.21,60.12,60.18,125100.0,41.9071,41.9698,41.9071,41.9489,125100.0
2010-09-28 15:45:00,60.18,60.31,60.17,60.3,223100.0,41.9489,42.0395,41.9419,42.0325,223100.0
2010-09-28 15:50:00,60.31,60.44,60.3,60.37,205500.0,42.0395,42.1301,42.0325,42.0813,205500.0
2010-09-28 15:55:00,60.37,60.39,60.23,60.25,393600.0,42.0813,42.0953,41.9837,41.9977,393600.0
2010-09-29 09:30:00,60.37,60.42,60.11,60.37,143600.0,42.0813,42.1162,41.9001,42.0813,143600.0
2010-09-29 09:35:00,60.35,60.73,60.31,60.66,129100.0,42.0674,42.3323,42.0395,42.2835,129100.0
2010-09-29 09:40:00,60.66,60.85,60.64,60.78,94500.0,42.2835,42.4159,42.2695,42.3671,94500.0
2010-09-29 09:45:00,60.79,60.87,60.71,60.75,166800.0,42.3741,42.4299,42.3183,42.3462,166800.0
2010-09-29 09:50:00,60.75,60.79,60.66,60.73,116100.0,42.3462,42.3741,42.2835,42.3323,116100.0
2010-09-29 09:55:00,60.73,60.84,60.66,60.84,105200.0,42.3323,42.4089,42.2835,42.4089,105200.0
2010-09-29 10:00:00,60.84,61.12,60.8,61.11,135300.0,42.4089,42.6041,42.3811,42.5971,135300.0
2010-09-29 10:05:00,61.12,61.46,61.11,61.37,331100.0,42.6041,42.8411,42.5971,42.7784,331100.0
2010-09-29 10:10:00,61.37,61.49,61.32,61.4,129800.0,42.7784,42.862,42.7435,42.7993,129800.0
2010-09-29 10:15:00,61.38,61.46,61.05,61.19,124100.0,42.7854,42.8411,42.5553,42.6529,124100.0
2010-09-29 10:20:00,61.2,61.2,60.93,61.15,104700.0,42.6599,42.6599,42.4717,42.625,104700.0
2010-09-29 10:25:00,61.14,61.15,61.01,61.11,62800.0,42.6181,42.625,42.5274,42.5971,62800.0
2010-09-29 10:30:00,61.14,61.47,61.11,61.36,158000.0,42.6181,42.8481,42.5971,42.7714,158000.0
2010-09-29 10:35:00,61.37,61.45,61.23,61.26,130300.0,42.7784,42.8341,42.6808,42.7017,130300.0
2010-09-29 10:40:00,61.28,61.35,61.23,61.27,87600.0,42.7156,42.7644,42.6808,42.7087,87600.0
2010-09-29 10:45:00,61.27,61.28,61.13,61.27,61000.0,42.7087,42.7156,42.6111,42.7087,61000.0
2010-09-29 10:50:00,61.26,61.26,61.1,61.17,56100.0,42.7017,42.7017,42.5902,42.639,56100.0
2010-09-29 10:55:00,61.17,61.25,61.05,61.24,101300.0,42.639,42.6947,42.5553,42.6878,101300.0
2010-09-29 11:00:00,61.24,61.34,61.2,61.32,98500.0,42.6878,42.7575,42.6599,42.7435,98500.0
2010-09-29 11:05:00,61.32,61.35,61.23,61.3,90300.0,42.7435,42.7644,42.6808,42.7296,90300.0
2010-09-29 11:10:00,61.31,61.38,61.17,61.17,64300.0,42.7366,42.7854,42.639,42.639,64300.0
2010-09-29 11:15:00,61.17,61.22,61.1,61.12,59000.0,42.639,42.6738,42.5902,42.6041,59000.0
2010-09-29 11:20:00,61.13,61.2,61.09,61.2,89600.0,42.6111,42.6599,42.5832,42.6599,89600.0
2010-09-29 11:25:00,61.2,61.3,61.18,61.24,68900.0,42.6599,42.7296,42.6459,42.6878,68900.0
2010-09-29 11:30:00,61.25,61.37,61.23,61.35,64000.0,42.6947,42.7784,42.6808,42.7644,64000.0
2010-09-29 11:35:00,61.35,61.45,61.33,61.45,76200.0,42.7644,42.8341,42.7505,42.8341,76200.0
2010-09-29 11:40:00,61.45,61.46,61.28,61.33,63500.0,42.8341,42.8411,42.7156,42.7505,63500.0
2010-09-29 11:45:00,61.33,61.43,61.21,61.24,66900.0,42.7505,42.8202,42.6669,42.6878,66900.0
2010-09-29 11:50:00,61.25,61.4,61.25,61.37,19400.0,42.6947,42.7993,42.6947,42.7784,19400.0
2010-09-29 11:55:00,61.37,61.4,61.27,61.31,105500.0,42.7784,42.7993,42.7087,42.7366,105500.0
2010-09-29 12:00:00,61.31,61.39,61.24,61.37,105000.0,42.7366,42.7923,42.6878,42.7784,105000.0
2010-09-29 12:05:00,61.38,61.44,61.26,61.44,62700.0,42.7854,42.8272,42.7017,42.8272,62700.0
2010-09-29 12:10:00,61.44,61.54,61.42,61.52,105600.0,42.8272,42.8969,42.8132,42.8829,105600.0
2010-09-29 12:15:00,61.52,61.64,61.48,61.57,127000.0,42.8829,42.9666,42.8551,42.9178,127000.0
2010-09-29 12:20:00,61.57,61.74,61.57,61.71,95100.0,42.9178,43.0363,42.9178,43.0154,95100.0
2010-09-29 12:25:00,61.7,61.72,61.58,61.59,72100.0,43.0084,43.0224,42.9248,42.9317,72100.0
2010-09-29 12:30:00,61.58,61.61,61.51,61.56,64800.0,42.9248,42.9457,42.876,42.9108,64800.0
2010-09-29 12:35:00,61.57,61.64,61.52,61.64,77200.0,42.9178,42.9666,42.8829,42.9666,77200.0
2010-09-29 12:40:00,61.64,61.81,61.58,61.8,87900.0,42.9666,43.0851,42.9248,43.0781,87900.0
2010-09-29 12:45:00,61.79,61.84,61.72,61.78,91600.0,43.0711,43.106,43.0224,43.0642,91600.0
2010-09-29 12:50:00,61.79,61.88,61.76,61.86,59200.0,43.0711,43.1339,43.0502,43.1199,59200.0
2010-09-29 12:55:00,61.85,61.97,61.84,61.88,98400.0,43.113,43.1966,43.106,43.1339,98400.0
2010-09-29 13:00:00,61.86,61.97,61.83,61.95,70600.0,43.1199,43.1966,43.099,43.1827,70600.0
2010-09-29 13:05:00,61.95,61.99,61.95,61.99,100000.0,43.1827,43.2106,43.1827,43.2106,100000.0
2010-09-29 13:10:00,61.98,62.0,61.96,61.97,82600.0,43.2036,43.2175,43.1896,43.1966,82600.0
2010-09-29 13:15:00,61.97,62.0,61.91,61.92,119800.0,43.1966,43.2175,43.1548,43.1618,119800.0
2010-09-29 13:20:00,61.91,61.93,61.81,61.83,64400.0,43.1548,43.1687,43.0851,43.099,64400.0
2010-09-29 13:25:00,61.83,61.93,61.82,61.88,67700.0,43.099,43.1687,43.0921,43.1339,67700.0
2010-09-29 13:30:00,61.88,62.0,61.88,61.97,82900.0,43.1339,43.2175,43.1339,43.1966,82900.0
2010-09-29 13:35:00,61.97,61.99,61.92,61.98,94000.0,43.1966,43.2106,43.1618,43.2036,94000.0
2010-09-29 13:40:00,61.98,61.99,61.9,61.94,175100.0,43.2036,43.2106,43.1478,43.1757,175100.0
2010-09-29 13:45:00,61.95,62.0,61.94,61.99,82600.0,43.1827,43.2175,43.1757,43.2106,82600.0
2010-09-29 13:50:00,61.98,62.0,61.95,61.97,56900.0,43.2036,43.2175,43.1827,43.1966,56900.0
2010-09-29 13:55:00,61.96,62.0,61.94,61.97,118000.0,43.1896,43.2175,43.1757,43.1966,118000.0
2010-09-29 14:00:00,61.97,62.06,61.97,62.04,215400.0,43.1966,43.2594,43.1966,43.2454,215400.0
2010-09-29 14:05:00,62.03,62.1,62.0,62.08,105500.0,43.2384,43.2872,43.2175,43.2733,105500.0
2010-09-29 14:10:00,62.07,62.17,62.07,62.13,138900.0,43.2663,43.336,43.2663,43.3081,138900.0
2010-09-29 14:15:00,62.14,62.15,62.08,62.11,79200.0,43.3151,43.3221,43.2733,43.2942,79200.0
2010-09-29 14:20:00,62.11,62.12,62.07,62.08,116600.0,43.2942,43.3012,43.2663,43.2733,116600.0
2010-09-29 14:25:00,62.09,62.11,62.03,62.1,166800.0,43.2803,43.2942,43.2384,43.2872,166800.0
2010-09-29 14:30:00,62.11,62.12,61.93,61.98,107500.0,43.2942,43.3012,43.1687,43.2036,107500.0
2010-09-29 14:35:00,61.98,62.0,61.96,62.0,30900.0,43.2036,43.2175,43.1896,43.2175,30900.0
2010-09-29 14:40:00,62.0,62.03,61.97,61.99,84000.0,43.2175,43.2384,43.1966,43.2106,84000.0
2010-09-29 14:45:00,61.98,62.0,61.92,61.93,65900.0,43.2036,43.2175,43.1618,43.1687,65900.0
2010-09-29 14:50:00,61.92,61.95,61.86,61.9,39700.0,43.1618,43.1827,43.1199,43.1478,39700.0
2010-09-29 14:55:00,61.9,61.95,61.89,61.94,75000.0,43.1478,43.1827,43.1409,43.1757,75000.0
2010-09-29 15:00:00,61.94,62.03,61.92,61.92,89300.0,43.1757,43.2384,43.1618,43.1618,89300.0
2010-09-29 15:05:00,61.92,61.94,61.68,61.73,98700.0,43.1618,43.1757,42.9945,43.0293,98700.0
2010-09-29 15:10:00,61.72,61.72,61.58,61.58,90900.0,43.0224,43.0224,42.9248,42.9248,90900.0
2010-09-29 15:15:00,61.58,61.59,61.42,61.53,116000.0,42.9248,42.9317,42.8132,42.8899,116000.0
2010-09-29 15:20:00,61.52,61.67,61.52,61.66,155100.0,42.8829,42.9875,42.8829,42.9805,155100.0
2010-09-29 15:25:00,61.66,61.69,61.6,61.66,171800.0,42.9805,43.0014,42.9387,42.9805,171800.0
2010-09-29 15:30:00,61.66,61.68,61.43,61.44,146700.0,42.9805,42.9945,42.8202,42.8272,146700.0
2010-09-29 15:35:00,61.44,61.51,61.38,61.48,119200.0,42.8272,42.876,42.7854,42.8551,119200.0
2010-09-29 15:40:00,61.48,61.51,61.33,61.35,142500.0,42.8551,42.876,42.7505,42.7644,142500.0
2010-09-29 15:45:00,61.35,61.46,61.32,61.46,267900.0,42.7644,42.8411,42.7435,42.8411,267900.0
2010-09-29 15:50:00,61.46,61.47,61.42,61.45,183100.0,42.8411,42.8481,42.8132,42.8341,183100.0
2010-09-29 15:55:00,61.45,61.49,61.4,61.48,442100.0,42.8341,42.862,42.7993,42.8551,442100.0
2010-09-30 09:30:00,62.21,62.45,62.1,62.36,263900.0,43.3639,43.5312,43.2872,43.4685,263900.0
2010-09-30 09:35:00,62.36,62.55,62.3,62.36,290600.0,43.4685,43.6009,43.4266,43.4685,290600.0
2010-09-30 09:40:00,62.36,62.65,61.84,62.57,277700.0,43.4685,43.6706,43.106,43.6149,277700.0
2010-09-30 09:45:00,62.55,62.9,62.44,62.83,308200.0,43.6009,43.8449,43.5242,43.7961,308200.0
2010-09-30 09:50:00,62.82,62.96,62.74,62.81,296600.0,43.7891,43.8867,43.7334,43.7821,296600.0
2010-09-30 09:55:00,62.81,62.88,62.63,62.68,236300.0,43.7821,43.8309,43.6567,43.6915,236300.0
2010-09-30 10:00:00,62.68,62.71,62.47,62.51,202200.0,43.6915,43.7124,43.5451,43.573,202200.0
2010-09-30 10:05:00,62.48,62.65,62.45,62.56,76100.0,43.5521,43.6706,43.5312,43.6079,76100.0
2010-09-30 10:10:00,62.56,62.57,62.27,62.35,116000.0,43.6079,43.6149,43.4057,43.4615,116000.0
2010-09-30 10:15:00,62.33,62.42,62.29,62.35,107000.0,43.4476,43.5103,43.4197,43.4615,107000.0
2010-09-30 10:20:00,62.34,62.34,62.04,62.06,90100.0,43.4545,43.4545,43.2454,43.2594,90100.0
2010-09-30 10:25:00,62.06,62.38,62.06,62.3,97300.0,43.2594,43.4824,43.2594,43.4266,97300.0
2010-09-30 10:30:00,62.27,62.38,62.1,62.28,163600.0,43.4057,43.4824,43.2872,43.4127,163600.0
2010-09-30 10:35:00,62.28,62.39,62.25,62.34,86100.0,43.4127,43.4894,43.3918,43.4545,86100.0
2010-09-30 10:40:00,62.34,62.47,62.34,62.39,57800.0,43.4545,43.5451,43.4545,43.4894,57800.0
2010-09-30 10:45:00,62.4,62.4,62.22,62.26,70000.0,43.4964,43.4964,43.3709,43.3988,70000.0
2010-09-30 10:50:00,62.26,62.42,62.26,62.31,42700.0,43.3988,43.5103,43.3988,43.4336,42700.0
2010-09-30 10:55:00,62.28,62.29,62.18,62.28,51100.0,43.4127,43.4197,43.343,43.4127,51100.0
2010-09-30 11:00:00,62.26,62.26,62.07,62.15,131900.0,43.3988,43.3988,43.2663,43.3221,131900.0
2010-09-30 11:05:00,62.16,62.16,61.91,61.91,84400.0,43.3291,43.3291,43.1548,43.1548,84400.0
2010-09-30 11:10:00,61.91,62.06,61.86,61.93,75600.0,43.1548,43.2594,43.1199,43.1687,75600.0
2010-09-30 11:15:00,61.93,61.93,61.68,61.83,146100.0,43.1687,43.1687,42.9945,43.099,146100.0
2010-09-30 11:20:00,61.84,61.88,61.68,61.76,146000.0,43.106,43.1339,42.9945,43.0502,146000.0
2010-09-30 11:25:00,61.76,61.83,61.57,61.7,177700.0,43.0502,43.099,42.9178,43.0084,177700.0
2010-09-30 11:30:00,61.7,61.84,61.63,61.74,92800.0,43.0084,43.106,42.9596,43.0363,92800.0
2010-09-30 11:35:00,61.74,61.75,61.55,61.72,140700.0,43.0363,43.0433,42.9039,43.0224,140700.0
2010-09-30 11:40:00,61.74,61.84,61.71,61.79,66300.0,43.0363,43.106,43.0154,43.0711,66300.0
2010-09-30 11:45:00,61.79,61.89,61.74,61.88,90000.0,43.0711,43.1409,43.0363,43.1339,90000.0
2010-09-30 11:50:00,61.88,61.9,61.73,61.77,63600.0,43.1339,43.1478,43.0293,43.0572,63600.0
2010-09-30 11:55:00,61.79,61.81,61.62,61.69,56900.0,43.0711,43.0851,42.9526,43.0014,56900.0
2010-09-30 12:00:00,61.69,61.69,61.32,61.41,125400.0,43.0014,43.0014,42.7435,42.8063,125400.0
2010-09-30 12:05:00,61.41,61.46,61.31,61.38,90800.0,42.8063,42.8411,42.7366,42.7854,90800.0
2010-09-30 12:10:00,61.37,61.42,61.29,61.37,131700.0,42.7784,42.8132,42.7226,42.7784,131700.0
2010-09-30 12:15:00,61.36,61.47,61.33,61.43,55300.0,42.7714,42.8481,42.7505,42.8202,55300.0
2010-09-30 12:20:00,61.42,61.55,61.39,61.55,68600.0,42.8132,42.9039,42.7923,42.9039,68600.0
2010-09-30 12:25:00,61.54,61.6,61.43,61.43,39900.0,42.8969,42.9387,42.8202,42.8202,39900.0
2010-09-30 12:30:00,61.44,61.64,61.38,61.61,52000.0,42.8272,42.9666,42.7854,42.9457,52000.0
2010-09-30 12:35:00,61.62,61.75,61.61,61.69,83400.0,42.9526,43.0433,42.9457,43.0014,83400.0
2010-09-30 12:40:00,61.7,61.74,61.6,61.72,55100.0,43.0084,43.0363,42.9387,43.0224,55100.0
2010-09-30 12:45:00,61.72,61.75,61.67,61.72,54100.0,43.0224,43.0433,42.9875,43.0224,54100.0
2010-09-30 12:50:00,61.72,61.78,61.68,61.75,33000.0,43.0224,43.0642,42.9945,43.0433,33000.0
2010-09-30 12:55:00,61.75,61.75,61.66,61.7,42700.0,43.0433,43.0433,42.9805,43.0084,42700.0
2010-09-30 13:00:00,61.69,61.7,61.62,61.69,33600.0,43.0014,43.0084,42.9526,43.0014,33600.0
2010-09-30 13:05:00,61.69,61.75,61.68,61.71,33700.0,43.0014,43.0433,42.9945,43.0154,33700.0
2010-09-30 13:10:00,61.71,61.78,61.66,61.67,46200.0,43.0154,43.0642,42.9805,42.9875,46200.0
2010-09-30 13:15:00,61.67,61.76,61.66,61.72,37500.0,42.9875,43.0502,42.9805,43.0224,37500.0
2010-09-30 13:20:00,61.72,61.73,61.65,61.72,48100.0,43.0224,43.0293,42.9736,43.0224,48100.0
2010-09-30 13:25:00,61.72,61.77,61.68,61.74,47000.0,43.0224,43.0572,42.9945,43.0363,47000.0
2010-09-30 13:30:00,61.75,61.77,61.65,61.77,219400.0,43.0433,43.0572,42.9736,43.0572,219400.0
2010-09-30 13:35:00,61.77,61.8,61.65,61.65,44500.0,43.0572,43.0781,42.9736,42.9736,44500.0
2010-09-30 13:40:00,61.65,61.67,61.55,61.61,42400.0,42.9736,42.9875,42.9039,42.9457,42400.0
2010-09-30 13:45:00,61.6,61.75,61.6,61.68,43400.0,42.9387,43.0433,42.9387,42.9945,43400.0
2010-09-30 13:50:00,61.68,61.68,61.61,61.63,41600.0,42.9945,42.9945,42.9457,42.9596,41600.0
2010-09-30 13:55:00,61.64,61.74,61.64,61.74,76700.0,42.9666,43.0363,42.9666,43.0363,76700.0
2010-09-30 14:00:00,61.75,61.83,61.73,61.8,117900.0,43.0433,43.099,43.0293,43.0781,117900.0
2010-09-30 14:05:00,61.8,61.82,61.74,61.75,53400.0,43.0781,43.0921,43.0363,43.0433,53400.0
2010-09-30 14:10:00,61.75,61.76,61.54,61.55,77400.0,43.0433,43.0502,42.8969,42.9039,77400.0
2010-09-30 14:15:00,61.53,61.6,61.44,61.55,64000.0,42.8899,42.9387,42.8272,42.9039,64000.0
2010-09-30 14:20:00,61.55,61.71,61.55,61.68,57100.0,42.9039,43.0154,42.9039,42.9945,57100.0
2010-09-30 14:25:00,61.68,61.87,61.67,61.84,135500.0,42.9945,43.1269,42.9875,43.106,135500.0
2010-09-30 14:30:00,61.83,61.84,61.73,61.78,41500.0,43.099,43.106,43.0293,43.0642,41500.0
2010-09-30 14:35:00,61.78,61.87,61.72,61.73,69100.0,43.0642,43.1269,43.0224,43.0293,69100.0
2010-09-30 14:40:00,61.73,61.85,61.73,61.85,57300.0,43.0293,43.113,43.0293,43.113,57300.0
2010-09-30 14:45:00,61.86,62.04,61.85,61.96,97700.0,43.1199,43.2454,43.113,43.1896,97700.0
2010-09-30 14:50:00,61.96,61.99,61.85,61.86,91700.0,43.1896,43.2106,43.113,43.1199,91700.0
2010-09-30 14:55:00,61.85,61.92,61.77,61.79,138400.0,43.113,43.1618,43.0572,43.0711,138400.0
2010-09-30 15:00:00,61.8,61.82,61.73,61.73,97200.0,43.0781,43.0921,43.0293,43.0293,97200.0
2010-09-30 15:05:00,61.74,61.83,61.73,61.77,83300.0,43.0363,43.099,43.0293,43.0572,83300.0
2010-09-30 15:10:00,61.77,61.77,61.6,61.61,90900.0,43.0572,43.0572,42.9387,42.9457,90900.0
2010-09-30 15:15:00,61.62,61.66,61.54,61.6,105400.0,42.9526,42.9805,42.8969,42.9387,105400.0
2010-09-30 15:20:00,61.6,61.66,61.59,61.62,104500.0,42.9387,42.9805,42.9317,42.9526,104500.0
2010-09-30 15:25:00,61.63,61.8,61.6,61.8,108600.0,42.9596,43.0781,42.9387,43.0781,108600.0
2010-09-30 15:30:00,61.8,61.84,61.69,61.71,176500.0,43.0781,43.106,43.0014,43.0154,176500.0
2010-09-30 15:35:00,61.7,61.78,61.68,61.73,131900.0,43.0084,43.0642,42.9945,43.0293,131900.0
2010-09-30 15:40:00,61.73,61.86,61.7,61.77,162100.0,43.0293,43.1199,43.0084,43.0572,162100.0
2010-09-30 15:45:00,61.76,61.76,61.61,61.76,196900.0,43.0502,43.0502,42.9457,43.0502,196900.0
2010-09-30 15:50:00,61.76,61.85,61.72,61.76,248500.0,43.0502,43.113,43.0224,43.0502,248500.0
2010-09-30 15:55:00,61.75,61.81,61.56,61.6,449800.0,43.0433,43.0851,42.9108,42.9387,449800.0
2010-10-01 09:30:00,62.37,62.6,62.37,62.43,286500.0,43.4754,43.6358,43.4754,43.5173,286500.0
2010-10-01 09:35:00,62.43,62.5,62.16,62.2,212200.0,43.5173,43.5661,43.3291,43.3569,212200.0
2010-10-01 09:40:00,62.19,62.42,62.14,62.41,69300.0,43.35,43.5103,43.3151,43.5033,69300.0
2010-10-01 09:45:00,62.42,62.54,62.3,62.47,163400.0,43.5103,43.5939,43.4266,43.5451,163400.0
2010-10-01 09:50:00,62.49,62.54,62.31,62.53,84800.0,43.5591,43.5939,43.4336,43.587,84800.0
2010-10-01 09:55:00,62.51,62.66,62.49,62.62,108500.0,43.573,43.6776,43.5591,43.6497,108500.0
2010-10-01 10:00:00,62.59,62.68,62.23,62.25,365300.0,43.6288,43.6915,43.3779,43.3918,365300.0
2010-10-01 10:05:00,62.25,62.41,62.17,62.24,163600.0,43.3918,43.5033,43.336,43.3848,163600.0
2010-10-01 10:10:00,62.24,62.5,62.22,62.43,90300.0,43.3848,43.5661,43.3709,43.5173,90300.0
2010-10-01 10:15:00,62.44,62.62,62.44,62.55,117700.0,43.5242,43.6497,43.5242,43.6009,117700.0
2010-10-01 10:20:00,62.55,62.55,62.29,62.3,131400.0,43.6009,43.6009,43.4197,43.4266,131400.0
2010-10-01 10:25:00,62.29,62.3,61.83,62.01,271300.0,43.4197,43.4266,43.099,43.2245,271300.0
2010-10-01 10:30:00,62.01,62.12,61.91,62.01,294100.0,43.2245,43.3012,43.1548,43.2245,294100.0
2010-10-01 10:35:00,62.02,62.04,61.8,61.98,153600.0,43.2315,43.2454,43.0781,43.2036,153600.0
2010-10-01 10:40:00,61.98,62.15,61.89,62.07,127300.0,43.2036,43.3221,43.1409,43.2663,127300.0
2010-10-01 10:45:00,62.06,62.21,62.06,62.15,64700.0,43.2594,43.3639,43.2594,43.3221,64700.0
2010-10-01 10:50:00,62.16,62.22,62.1,62.15,74700.0,43.3291,43.3709,43.2872,43.3221,74700.0
2010-10-01 10:55:00,62.15,62.24,62.09,62.18,80700.0,43.3221,43.3848,43.2803,43.343,80700.0
2010-10-01 11:00:00,62.17,62.22,62.06,62.12,63200.0,43.336,43.3709,43.2594,43.3012,63200.0
2010-10-01 11:05:00,62.11,62.21,62.02,62.13,66800.0,43.2942,43.3639,43.2315,43.3081,66800.0
2010-10-01 11:10:00,62.12,62.22,62.1,62.18,73500.0,43.3012,43.3709,43.2872,43.343,73500.0
2010-10-01 11:15:00,62.18,62.36,62.18,62.3,118500.0,43.343,43.4685,43.343,43.4266,118500.0
2010-10-01 11:20:00,62.3,62.47,62.29,62.44,151300.0,43.4266,43.5451,43.4197,43.5242,151300.0
2010-10-01 11:25:00,62.45,62.48,62.34,62.41,182300.0,43.5312,43.5521,43.4545,43.5033,182300.0
2010-10-01 11:30:00,62.41,62.53,62.34,62.53,125900.0,43.5033,43.587,43.4545,43.587,125900.0
2010-10-01 11:35:00,62.52,62.57,62.44,62.55,104600.0,43.58,43.6149,43.5242,43.6009,104600.0
2010-10-01 11:40:00,62.55,62.64,62.51,62.6,106000.0,43.6009,43.6636,43.573,43.6358,106000.0
2010-10-01 11:45:00,62.6,62.76,62.6,62.67,169600.0,43.6358,43.7473,43.6358,43.6846,169600.0
2010-10-01 11:50:00,62.67,62.74,62.64,62.69,60000.0,43.6846,43.7334,43.6636,43.6985,60000.0
2010-10-01 11:55:00,62.69,62.81,62.69,62.75,97500.0,43.6985,43.7821,43.6985,43.7403,97500.0
2010-10-01 12:00:00,62.75,62.85,62.7,62.72,140700.0,43.7403,43.81,43.7055,43.7194,140700.0
2010-10-01 12:05:00,62.72,62.77,62.7,62.7,89400.0,43.7194,43.7543,43.7055,43.7055,89400.0
2010-10-01 12:10:00,62.68,62.7,62.55,62.61,89400.0,43.6915,43.7055,43.6009,43.6427,89400.0
2010-10-01 12:15:00,62.6,62.66,62.53,62.66,90400.0,43.6358,43.6776,43.587,43.6776,90400.0
2010-10-01 12:20:00,62.66,62.67,62.62,62.65,72100.0,43.6776,43.6846,43.6497,43.6706,72100.0
2010-10-01 12:25:00,62.63,62.67,62.58,62.66,103500.0,43.6567,43.6846,43.6218,43.6776,103500.0
2010-10-01 12:30:00,62.65,62.68,62.59,62.6,76000.0,43.6706,43.6915,43.6288,43.6358,76000.0
2010-10-01 12:35:00,62.6,62.64,62.54,62.55,37400.0,43.6358,43.6636,43.5939,43.6009,37400.0
2010-10-01 12:40:00,62.55,62.6,62.49,62.55,61700.0,43.6009,43.6358,43.5591,43.6009,61700.0
2010-10-01 12:45:00,62.55,62.6,62.51,62.6,44700.0,43.6009,43.6358,43.573,43.6358,44700.0
2010-10-01 12:50:00,62.6,62.64,62.56,62.59,51800.0,43.6358,43.6636,43.6079,43.6288,51800.0
2010-10-01 12:55:00,62.59,62.61,62.51,62.57,63100.0,43.6288,43.6427,43.573,43.6149,63100.0
2010-10-01 13:00:00,62.59,62.66,62.56,62.6,74000.0,43.6288,43.6776,43.6079,43.6358,74000.0
2010-10-01 13:05:00,62.61,62.7,62.58,62.69,69800.0,43.6427,43.7055,43.6218,43.6985,69800.0
2010-10-01 13:10:00,62.69,62.72,62.63,62.69,62200.0,43.6985,43.7194,43.6567,43.6985,62200.0
2010-10-01 13:15:00,62.69,62.79,62.69,62.73,71100.0,43.6985,43.7682,43.6985,43.7264,71100.0
2010-10-01 13:20:00,62.74,62.74,62.65,62.69,34100.0,43.7334,43.7334,43.6706,43.6985,34100.0
2010-10-01 13:25:00,62.69,62.71,62.61,62.64,55300.0,43.6985,43.7124,43.6427,43.6636,55300.0
2010-10-01 13:30:00,62.64,62.67,62.6,62.65,51400.0,43.6636,43.6846,43.6358,43.6706,51400.0
2010-10-01 13:35:00,62.65,62.65,62.57,62.61,46900.0,43.6706,43.6706,43.6149,43.6427,46900.0
2010-10-01 13:40:00,62.6,62.62,62.56,62.61,58900.0,43.6358,43.6497,43.6079,43.6427,58900.0
2010-10-01 13:45:00,62.61,62.61,62.5,62.56,63600.0,43.6427,43.6427,43.5661,43.6079,63600.0
2010-10-01 13:50:00,62.55,62.64,62.52,62.63,63000.0,43.6009,43.6636,43.58,43.6567,63000.0
2010-10-01 13:55:00,62.61,62.67,62.61,62.61,37700.0,43.6427,43.6846,43.6427,43.6427,37700.0
2010-10-01 14:00:00,62.62,62.71,62.62,62.65,57400.0,43.6497,43.7124,43.6497,43.6706,57400.0
2010-10-01 14:05:00,62.66,62.71,62.61,62.62,47100.0,43.6776,43.7124,43.6427,43.6497,47100.0
2010-10-01 14:10:00,62.61,62.75,62.6,62.74,47800.0,43.6427,43.7403,43.6358,43.7334,47800.0
2010-10-01 14:15:00,62.73,62.74,62.64,62.64,89800.0,43.7264,43.7334,43.6636,43.6636,89800.0
2010-10-01 14:20:00,62.64,62.72,62.59,62.59,65100.0,43.6636,43.7194,43.6288,43.6288,65100.0
2010-10-01 14:25:00,62.59,62.63,62.55,62.56,86700.0,43.6288,43.6567,43.6009,43.6079,86700.0
2010-10-01 14:30:00,62.57,62.6,62.5,62.55,69600.0,43.6149,43.6358,43.5661,43.6009,69600.0
2010-10-01 14:35:00,62.54,62.63,62.53,62.55,101000.0,43.5939,43.6567,43.587,43.6009,101000.0
2010-10-01 14:40:00,62.55,62.58,62.51,62.54,46900.0,43.6009,43.6218,43.573,43.5939,46900.0
2010-10-01 14:45:00,62.53,62.56,62.46,62.46,73300.0,43.587,43.6079,43.5382,43.5382,73300.0
2010-10-01 14:50:00,62.46,62.52,62.45,62.5,43000.0,43.5382,43.58,43.5312,43.5661,43000.0
2010-10-01 14:55:00,62.5,62.56,62.5,62.51,77900.0,43.5661,43.6079,43.5661,43.573,77900.0
2010-10-01 15:00:00,62.52,62.57,62.47,62.56,102500.0,43.58,43.6149,43.5451,43.6079,102500.0
2010-10-01 15:05:00,62.56,62.7,62.55,62.65,128800.0,43.6079,43.7055,43.6009,43.6706,128800.0
2010-10-01 15:10:00,62.64,62.68,62.54,62.56,198700.0,43.6636,43.6915,43.5939,43.6079,198700.0
2010-10-01 15:15:00,62.56,62.6,62.48,62.51,103100.0,43.6079,43.6358,43.5521,43.573,103100.0
2010-10-01 15:20:00,62.52,62.54,62.45,62.54,66700.0,43.58,43.5939,43.5312,43.5939,66700.0
2010-10-01 15:25:00,62.55,62.55,62.37,62.43,95300.0,43.6009,43.6009,43.4754,43.5173,95300.0
2010-10-01 15:30:00,62.44,62.56,62.42,62.54,105700.0,43.5242,43.6079,43.5103,43.5939,105700.0
2010-10-01 15:35:00,62.54,62.6,62.49,62.55,68900.0,43.5939,43.6358,43.5591,43.6009,68900.0
2010-10-01 15:40:00,62.56,62.56,62.42,62.43,98100.0,43.6079,43.6079,43.5103,43.5173,98100.0
2010-10-01 15:45:00,62.43,62.5,62.4,62.4,130600.0,43.5173,43.5661,43.4964,43.4964,130600.0
2010-10-01 15:50:00,62.4,62.43,62.25,62.29,184100.0,43.4964,43.5173,43.3918,43.4197,184100.0
2010-10-01 15:55:00,62.3,62.42,62.25,62.37,332900.0,43.4266,43.5103,43.3918,43.4754,332900.0
2010-10-04 09:30:00,62.28,63.0,62.2,62.75,197600.0,43.4127,43.9146,43.3569,43.7403,197600.0
2010-10-04 09:35:00,62.76,62.77,62.27,62.35,145000.0,43.7473,43.7543,43.4057,43.4615,145000.0
2010-10-04 09:40:00,62.35,62.43,62.18,62.2,114000.0,43.4615,43.5173,43.343,43.3569,114000.0
2010-10-04 09:45:00,62.23,62.23,62.03,62.13,84400.0,43.3779,43.3779,43.2384,43.3081,84400.0
2010-10-04 09:50:00,62.13,62.16,61.78,61.83,135800.0,43.3081,43.3291,43.0642,43.099,135800.0
2010-10-04 09:55:00,61.84,62.04,61.75,61.97,127200.0,43.106,43.2454,43.0433,43.1966,127200.0
2010-10-04 10:00:00,61.96,62.07,61.75,62.0,227700.0,43.1896,43.2663,43.0433,43.2175,227700.0
2010-10-04 10:05:00,61.99,62.09,61.86,62.0,152500.0,43.2106,43.2803,43.1199,43.2175,152500.0
2010-10-04 10:10:00,62.0,62.04,61.81,61.84,75600.0,43.2175,43.2454,43.0851,43.106,75600.0
2010-10-04 10:15:00,61.84,62.02,61.83,61.91,44800.0,43.106,43.2315,43.099,43.1548,44800.0
2010-10-04 10:20:00,61.9,61.97,61.8,61.94,70900.0,43.1478,43.1966,43.0781,43.1757,70900.0
2010-10-04 10:25:00,61.94,61.94,61.7,61.77,62900.0,43.1757,43.1757,43.0084,43.0572,62900.0
2010-10-04 10:30:00,61.77,61.83,61.7,61.71,104300.0,43.0572,43.099,43.0084,43.0154,104300.0
2010-10-04 10:35:00,61.72,61.74,61.45,61.46,175600.0,43.0224,43.0363,42.8341,42.8411,175600.0
2010-10-04 10:40:00,61.48,61.49,61.32,61.33,117000.0,42.8551,42.862,42.7435,42.7505,117000.0
2010-10-04 10:45:00,61.32,61.36,61.18,61.25,106100.0,42.7435,42.7714,42.6459,42.6947,106100.0
2010-10-04 10:50:00,61.26,61.26,61.21,61.24,71800.0,42.7017,42.7017,42.6669,42.6878,71800.0
2010-10-04 10:55:00,61.24,61.31,61.16,61.25,85200.0,42.6878,42.7366,42.632,42.6947,85200.0
2010-10-04 11:00:00,61.25,61.28,61.16,61.25,47900.0,42.6947,42.7156,42.632,42.6947,47900.0
2010-10-04 11:05:00,61.26,61.26,61.02,61.12,88800.0,42.7017,42.7017,42.5344,42.6041,88800.0
2010-10-04 11:10:00,61.14,61.21,61.1,61.17,67800.0,42.6181,42.6669,42.5902,42.639,67800.0
2010-10-04 11:15:00,61.16,61.16,61.02,61.16,55300.0,42.632,42.632,42.5344,42.632,55300.0
2010-10-04 11:20:00,61.16,61.17,61.02,61.14,85000.0,42.632,42.639,42.5344,42.6181,85000.0
2010-10-04 11:25:00,61.13,61.18,61.03,61.16,68300.0,42.6111,42.6459,42.5414,42.632,68300.0
2010-10-04 11:30:00,61.14,61.24,61.08,61.24,48600.0,42.6181,42.6878,42.5762,42.6878,48600.0
2010-10-04 11:35:00,61.23,61.32,61.19,61.29,112700.0,42.6808,42.7435,42.6529,42.7226,112700.0
2010-10-04 11:40:00,61.3,61.33,61.22,61.24,36800.0,42.7296,42.7505,42.6738,42.6878,36800.0
2010-10-04 11:45:00,61.24,61.31,61.18,61.26,49200.0,42.6878,42.7366,42.6459,42.7017,49200.0
2010-10-04 11:50:00,61.27,61.3,61.17,61.26,37800.0,42.7087,42.7296,42.639,42.7017,37800.0
2010-10-04 11:55:00,61.26,61.33,61.08,61.08,98300.0,42.7017,42.7505,42.5762,42.5762,98300.0
2010-10-04 12:00:00,61.08,61.08,60.96,61.06,121700.0,42.5762,42.5762,42.4926,42.5623,121700.0
2010-10-04 12:05:00,61.07,61.08,60.95,60.99,95400.0,42.5693,42.5762,42.4856,42.5135,95400.0
2010-10-04 12:10:00,60.99,61.02,60.92,60.94,48100.0,42.5135,42.5344,42.4647,42.4786,48100.0
2010-10-04 12:15:00,60.95,60.95,60.74,60.76,102400.0,42.4856,42.4856,42.3392,42.3532,102400.0
2010-10-04 12:20:00,60.75,60.78,60.67,60.68,86500.0,42.3462,42.3671,42.2904,42.2974,86500.0
2010-10-04 12:25:00,60.68,60.84,60.67,60.76,54500.0,42.2974,42.4089,42.2904,42.3532,54500.0
2010-10-04 12:30:00,60.76,60.83,60.74,60.78,47700.0,42.3532,42.402,42.3392,42.3671,47700.0
2010-10-04 12:35:00,60.78,60.86,60.77,60.85,76200.0,42.3671,42.4229,42.3601,42.4159,76200.0
2010-10-04 12:40:00,60.85,60.88,60.74,60.8,62000.0,42.4159,42.4368,42.3392,42.3811,62000.0
2010-10-04 12:45:00,60.8,60.89,60.71,60.86,53100.0,42.3811,42.4438,42.3183,42.4229,53100.0
2010-10-04 12:50:00,60.87,60.96,60.85,60.89,37600.0,42.4299,42.4926,42.4159,42.4438,37600.0
2010-10-04 12:55:00,60.89,60.9,60.78,60.84,33500.0,42.4438,42.4508,42.3671,42.4089,33500.0
2010-10-04 13:00:00,60.85,60.94,60.83,60.92,53600.0,42.4159,42.4786,42.402,42.4647,53600.0
2010-10-04 13:05:00,60.92,60.93,60.81,60.87,45900.0,42.4647,42.4717,42.388,42.4299,45900.0
2010-10-04 13:10:00,60.86,60.9,60.81,60.87,57300.0,42.4229,42.4508,42.388,42.4299,57300.0
2010-10-04 13:15:00,60.86,60.91,60.82,60.84,31500.0,42.4229,42.4577,42.395,42.4089,31500.0
2010-10-04 13:20:00,60.84,60.96,60.82,60.95,37800.0,42.4089,42.4926,42.395,42.4856,37800.0
2010-10-04 13:25:00,60.93,61.0,60.91,60.94,61100.0,42.4717,42.5205,42.4577,42.4786,61100.0
2010-10-04 13:30:00,60.94,60.96,60.84,60.91,64500.0,42.4786,42.4926,42.4089,42.4577,64500.0
2010-10-04 13:35:00,60.9,60.95,60.8,60.81,55500.0,42.4508,42.4856,42.3811,42.388,55500.0
2010-10-04 13:40:00,60.8,60.9,60.8,60.87,40600.0,42.3811,42.4508,42.3811,42.4299,40600.0
2010-10-04 13:45:00,60.87,60.96,60.82,60.93,51500.0,42.4299,42.4926,42.395,42.4717,51500.0
2010-10-04 13:50:00,60.93,60.98,60.86,60.91,70000.0,42.4717,42.5065,42.4229,42.4577,70000.0
2010-10-04 13:55:00,60.9,60.99,60.86,60.99,33600.0,42.4508,42.5135,42.4229,42.5135,33600.0
2010-10-04 14:00:00,60.98,61.0,60.78,60.78,98900.0,42.5065,42.5205,42.3671,42.3671,98900.0
2010-10-04 14:05:00,60.79,60.81,60.61,60.75,183400.0,42.3741,42.388,42.2486,42.3462,183400.0
2010-10-04 14:10:00,60.74,60.83,60.72,60.74,50100.0,42.3392,42.402,42.3253,42.3392,50100.0
2010-10-04 14:15:00,60.75,60.78,60.7,60.73,63600.0,42.3462,42.3671,42.3114,42.3323,63600.0
2010-10-04 14:20:00,60.73,60.75,60.64,60.69,71800.0,42.3323,42.3462,42.2695,42.3044,71800.0
2010-10-04 14:25:00,60.7,60.7,60.57,60.63,63200.0,42.3114,42.3114,42.2207,42.2626,63200.0
2010-10-04 14:30:00,60.62,60.78,60.59,60.75,75300.0,42.2556,42.3671,42.2347,42.3462,75300.0
2010-10-04 14:35:00,60.72,60.87,60.72,60.85,56400.0,42.3253,42.4299,42.3253,42.4159,56400.0
2010-10-04 14:40:00,60.85,60.96,60.85,60.92,87300.0,42.4159,42.4926,42.4159,42.4647,87300.0
2010-10-04 14:45:00,60.93,61.0,60.91,60.92,59000.0,42.4717,42.5205,42.4577,42.4647,59000.0
2010-10-04 14:50:00,60.92,60.97,60.89,60.91,47300.0,42.4647,42.4996,42.4438,42.4577,47300.0
2010-10-04 14:55:00,60.9,60.93,60.78,60.84,45700.0,42.4508,42.4717,42.3671,42.4089,45700.0
2010-10-04 15:00:00,60.83,61.02,60.79,60.95,89600.0,42.402,42.5344,42.3741,42.4856,89600.0
2010-10-04 15:05:00,60.97,60.99,60.92,60.97,42800.0,42.4996,42.5135,42.4647,42.4996,42800.0
2010-10-04 15:10:00,60.97,61.06,60.95,61.0,70500.0,42.4996,42.5623,42.4856,42.5205,70500.0
2010-10-04 15:15:00,61.01,61.08,60.93,61.06,57600.0,42.5274,42.5762,42.4717,42.5623,57600.0
2010-10-04 15:20:00,61.05,61.15,61.01,61.13,78300.0,42.5553,42.625,42.5274,42.6111,78300.0
2010-10-04 15:25:00,61.13,61.13,61.03,61.1,99800.0,42.6111,42.6111,42.5414,42.5902,99800.0
2010-10-04 15:30:00,61.1,61.13,61.01,61.05,67400.0,42.5902,42.6111,42.5274,42.5553,67400.0
2010-10-04 15:35:00,61.04,61.06,60.96,60.99,73500.0,42.5484,42.5623,42.4926,42.5135,73500.0
2010-10-04 15:40:00,60.99,61.06,60.99,60.99,137700.0,42.5135,42.5623,42.5135,42.5135,137700.0
2010-10-04 15:45:00,61.0,61.11,61.0,61.04,172000.0,42.5205,42.5971,42.5205,42.5484,172000.0
2010-10-04 15:50:00,61.04,61.11,61.03,61.05,215000.0,42.5484,42.5971,42.5414,42.5553,215000.0
2010-10-04 15:55:00,61.05,61.2,61.03,61.19,391600.0,42.5553,42.6599,42.5414,42.6529,391600.0
2010-10-05 09:30:00,62.14,62.5,62.13,62.4,331600.0,43.3151,43.5661,43.3081,43.4964,331600.0
2010-10-05 09:35:00,62.39,62.53,62.18,62.21,266600.0,43.4894,43.587,43.343,43.3639,266600.0
2010-10-05 09:40:00,62.23,62.26,61.88,62.0,168700.0,43.3779,43.3988,43.1339,43.2175,168700.0
2010-10-05 09:45:00,62.0,62.16,61.96,62.01,188200.0,43.2175,43.3291,43.1896,43.2245,188200.0
2010-10-05 09:50:00,62.0,62.01,61.88,62.0,93200.0,43.2175,43.2245,43.1339,43.2175,93200.0
2010-10-05 09:55:00,62.0,62.14,61.88,62.12,101600.0,43.2175,43.3151,43.1339,43.3012,101600.0
2010-10-05 10:00:00,62.09,62.16,61.87,61.89,340500.0,43.2803,43.3291,43.1269,43.1409,340500.0
2010-10-05 10:05:00,61.9,62.1,61.87,62.09,159600.0,43.1478,43.2872,43.1269,43.2803,159600.0
2010-10-05 10:10:00,62.09,62.34,62.07,62.16,148000.0,43.2803,43.4545,43.2663,43.3291,148000.0
2010-10-05 10:15:00,62.16,62.3,62.11,62.25,113900.0,43.3291,43.4266,43.2942,43.3918,113900.0
2010-10-05 10:20:00,62.24,62.34,62.14,62.27,147300.0,43.3848,43.4545,43.3151,43.4057,147300.0
2010-10-05 10:25:00,62.26,62.36,62.26,62.27,167800.0,43.3988,43.4685,43.3988,43.4057,167800.0
2010-10-05 10:30:00,62.27,62.33,62.12,62.13,161900.0,43.4057,43.4476,43.3012,43.3081,161900.0
2010-10-05 10:35:00,62.14,62.32,62.12,62.29,167800.0,43.3151,43.4406,43.3012,43.4197,167800.0
2010-10-05 10:40:00,62.29,62.35,62.23,62.31,187400.0,43.4197,43.4615,43.3779,43.4336,187400.0
2010-10-05 10:45:00,62.32,62.58,62.32,62.58,173200.0,43.4406,43.6218,43.4406,43.6218,173200.0
2010-10-05 10:50:00,62.58,62.67,62.48,62.6,125700.0,43.6218,43.6846,43.5521,43.6358,125700.0
2010-10-05 10:55:00,62.6,62.64,62.49,62.53,86900.0,43.6358,43.6636,43.5591,43.587,86900.0
2010-10-05 11:00:00,62.52,62.59,62.48,62.58,67400.0,43.58,43.6288,43.5521,43.6218,67400.0
2010-10-05 11:05:00,62.57,62.71,62.5,62.65,84300.0,43.6149,43.7124,43.5661,43.6706,84300.0
2010-10-05 11:10:00,62.63,62.7,62.54,62.56,68000.0,43.6567,43.7055,43.5939,43.6079,68000.0
2010-10-05 11:15:00,62.55,62.57,62.37,62.37,67700.0,43.6009,43.6149,43.4754,43.4754,67700.0
2010-10-05 11:20:00,62.39,62.48,62.35,62.44,55100.0,43.4894,43.5521,43.4615,43.5242,55100.0
2010-10-05 11:25:00,62.44,62.6,62.43,62.58,61600.0,43.5242,43.6358,43.5173,43.6218,61600.0
2010-10-05 11:30:00,62.57,62.65,62.5,62.5,59600.0,43.6149,43.6706,43.5661,43.5661,59600.0
2010-10-05 11:35:00,62.49,62.78,62.46,62.78,126200.0,43.5591,43.7612,43.5382,43.7612,126200.0
2010-10-05 11:40:00,62.75,62.85,62.74,62.8,90900.0,43.7403,43.81,43.7334,43.7752,90900.0
2010-10-05 11:45:00,62.81,62.82,62.59,62.67,67100.0,43.7821,43.7891,43.6288,43.6846,67100.0
2010-10-05 11:50:00,62.67,62.67,62.53,62.58,80500.0,43.6846,43.6846,43.587,43.6218,80500.0
2010-10-05 11:55:00,62.58,62.71,62.56,62.67,75600.0,43.6218,43.7124,43.6079,43.6846,75600.0
2010-10-05 12:00:00,62.67,62.69,62.59,62.65,89600.0,43.6846,43.6985,43.6288,43.6706,89600.0
2010-10-05 12:05:00,62.65,62.81,62.59,62.81,132200.0,43.6706,43.7821,43.6288,43.7821,132200.0
2010-10-05 12:10:00,62.8,62.83,62.67,62.77,64300.0,43.7752,43.7961,43.6846,43.7543,64300.0
2010-10-05 12:15:00,62.78,62.82,62.74,62.8,78800.0,43.7612,43.7891,43.7334,43.7752,78800.0
2010-10-05 12:20:00,62.8,62.82,62.66,62.69,65700.0,43.7752,43.7891,43.6776,43.6985,65700.0
2010-10-05 12:25:00,62.68,62.78,62.68,62.75,45000.0,43.6915,43.7612,43.6915,43.7403,45000.0
2010-10-05 12:30:00,62.74,62.77,62.7,62.74,26700.0,43.7334,43.7543,43.7055,43.7334,26700.0
2010-10-05 12:35:00,62.74,62.9,62.72,62.89,73200.0,43.7334,43.8449,43.7194,43.8379,73200.0
2010-10-05 12:40:00,62.87,62.9,62.8,62.82,76500.0,43.824,43.8449,43.7752,43.7891,76500.0
2010-10-05 12:45:00,62.82,62.96,62.82,62.96,72400.0,43.7891,43.8867,43.7891,43.8867,72400.0
2010-10-05 12:50:00,62.96,63.0,62.91,62.96,105600.0,43.8867,43.9146,43.8519,43.8867,105600.0
2010-10-05 12:55:00,62.96,63.0,62.92,62.95,57300.0,43.8867,43.9146,43.8588,43.8797,57300.0
2010-10-05 13:00:00,62.94,62.95,62.85,62.89,57400.0,43.8728,43.8797,43.81,43.8379,57400.0
2010-10-05 13:05:00,62.89,62.99,62.88,62.98,65200.0,43.8379,43.9076,43.8309,43.9006,65200.0
2010-10-05 13:10:00,62.98,63.05,62.96,62.98,277300.0,43.9006,43.9494,43.8867,43.9006,277300.0
2010-10-05 13:15:00,62.98,63.19,62.98,63.1,192100.0,43.9006,44.047,43.9006,43.9843,192100.0
2010-10-05 13:20:00,63.1,63.14,63.01,63.02,63700.0,43.9843,44.0122,43.9216,43.9285,63700.0
2010-10-05 13:25:00,63.02,63.07,62.85,62.86,180800.0,43.9285,43.9634,43.81,43.817,180800.0
2010-10-05 13:30:00,62.85,62.9,62.74,62.87,77900.0,43.81,43.8449,43.7334,43.824,77900.0
2010-10-05 13:35:00,62.88,62.92,62.77,62.77,38100.0,43.8309,43.8588,43.7543,43.7543,38100.0
2010-10-05 13:40:00,62.79,62.92,62.78,62.9,40900.0,43.7682,43.8588,43.7612,43.8449,40900.0
2010-10-05 13:45:00,62.92,62.96,62.8,62.8,37900.0,43.8588,43.8867,43.7752,43.7752,37900.0
2010-10-05 13:50:00,62.81,62.86,62.75,62.79,39000.0,43.7821,43.817,43.7403,43.7682,39000.0
2010-10-05 13:55:00,62.8,62.81,62.72,62.73,137100.0,43.7752,43.7821,43.7194,43.7264,137100.0
2010-10-05 14:00:00,62.74,62.9,62.72,62.79,105800.0,43.7334,43.8449,43.7194,43.7682,105800.0
2010-10-05 14:05:00,62.8,62.9,62.79,62.85,52500.0,43.7752,43.8449,43.7682,43.81,52500.0
2010-10-05 14:10:00,62.86,62.86,62.75,62.79,63400.0,43.817,43.817,43.7403,43.7682,63400.0
2010-10-05 14:15:00,62.79,62.89,62.78,62.87,64700.0,43.7682,43.8379,43.7612,43.824,64700.0
2010-10-05 14:20:00,62.86,62.87,62.74,62.81,47800.0,43.817,43.824,43.7334,43.7821,47800.0
2010-10-05 14:25:00,62.82,62.84,62.77,62.82,51000.0,43.7891,43.8031,43.7543,43.7891,51000.0
2010-10-05 14:30:00,62.82,62.93,62.81,62.81,93000.0,43.7891,43.8658,43.7821,43.7821,93000.0
2010-10-05 14:35:00,62.81,62.84,62.69,62.74,76400.0,43.7821,43.8031,43.6985,43.7334,76400.0
2010-10-05 14:40:00,62.75,62.84,62.71,62.76,67700.0,43.7403,43.8031,43.7124,43.7473,67700.0
2010-10-05 14:45:00,62.77,62.82,62.74,62.74,30600.0,43.7543,43.7891,43.7334,43.7334,30600.0
2010-10-05 14:50:00,62.73,62.75,62.69,62.72,62500.0,43.7264,43.7403,43.6985,43.7194,62500.0
2010-10-05 14:55:00,62.72,62.83,62.71,62.81,57300.0,43.7194,43.7961,43.7124,43.7821,57300.0
2010-10-05 15:00:00,62.81,62.87,62.73,62.8,62700.0,43.7821,43.824,43.7264,43.7752,62700.0
2010-10-05 15:05:00,62.8,62.81,62.72,62.78,60300.0,43.7752,43.7821,43.7194,43.7612,60300.0
2010-10-05 15:10:00,62.79,62.92,62.74,62.92,85200.0,43.7682,43.8588,43.7334,43.8588,85200.0
2010-10-05 15:15:00,62.92,63.08,62.92,63.07,191400.0,43.8588,43.9704,43.8588,43.9634,191400.0
2010-10-05 15:20:00,63.07,63.2,63.04,63.12,176200.0,43.9634,44.054,43.9425,43.9982,176200.0
2010-10-05 15:25:00,63.12,63.2,63.1,63.16,187300.0,43.9982,44.054,43.9843,44.0261,187300.0
2010-10-05 15:30:00,63.15,63.18,63.07,63.09,114700.0,44.0191,44.0401,43.9634,43.9773,114700.0
2010-10-05 15:35:00,63.1,63.1,62.92,62.97,164800.0,43.9843,43.9843,43.8588,43.8937,164800.0
2010-10-05 15:40:00,62.97,63.03,62.88,62.94,159600.0,43.8937,43.9355,43.8309,43.8728,159600.0
2010-10-05 15:45:00,62.94,63.0,62.87,62.89,228500.0,43.8728,43.9146,43.824,43.8379,228500.0
2010-10-05 15:50:00,62.89,62.92,62.86,62.9,225400.0,43.8379,43.8588,43.817,43.8449,225400.0
2010-10-05 15:55:00,62.9,62.99,62.9,62.94,468100.0,43.8449,43.9076,43.8449,43.8728,468100.0
2010-10-06 09:30:00,62.81,63.43,62.73,63.41,226700.0,43.7821,44.2143,43.7264,44.2004,226700.0
2010-10-06 09:35:00,63.4,63.43,63.27,63.32,147600.0,44.1934,44.2143,44.1028,44.1376,147600.0
2010-10-06 09:40:00,63.34,63.36,62.99,63.0,114900.0,44.1516,44.1655,43.9076,43.9146,114900.0
2010-10-06 09:45:00,62.99,63.04,62.84,62.92,143300.0,43.9076,43.9425,43.8031,43.8588,143300.0
2010-10-06 09:50:00,62.94,63.03,62.89,62.91,146900.0,43.8728,43.9355,43.8379,43.8519,146900.0
2010-10-06 09:55:00,62.9,63.03,62.89,63.03,88000.0,43.8449,43.9355,43.8379,43.9355,88000.0
2010-10-06 10:00:00,63.03,63.22,63.01,63.19,131200.0,43.9355,44.0679,43.9216,44.047,131200.0
2010-10-06 10:05:00,63.18,63.21,63.0,63.09,223600.0,44.0401,44.061,43.9146,43.9773,223600.0
2010-10-06 10:10:00,63.13,63.25,63.13,63.22,111700.0,44.0052,44.0888,44.0052,44.0679,111700.0
2010-10-06 10:15:00,63.23,63.3,63.2,63.26,107300.0,44.0749,44.1237,44.054,44.0958,107300.0
2010-10-06 10:20:00,63.26,63.28,63.14,63.21,125300.0,44.0958,44.1098,44.0122,44.061,125300.0
2010-10-06 10:25:00,63.2,63.34,63.15,63.29,124800.0,44.054,44.1516,44.0191,44.1167,124800.0
2010-10-06 10:30:00,63.29,63.4,63.23,63.36,185100.0,44.1167,44.1934,44.0749,44.1655,185100.0
2010-10-06 10:35:00,63.36,63.36,63.07,63.1,80300.0,44.1655,44.1655,43.9634,43.9843,80300.0
2010-10-06 10:40:00,63.1,63.33,63.06,63.33,67800.0,43.9843,44.1446,43.9564,44.1446,67800.0
2010-10-06 10:45:00,63.29,63.41,63.25,63.28,59100.0,44.1167,44.2004,44.0888,44.1098,59100.0
2010-10-06 10:50:00,63.29,63.29,63.06,63.1,89000.0,44.1167,44.1167,43.9564,43.9843,89000.0
2010-10-06 10:55:00,63.07,63.19,63.07,63.15,96700.0,43.9634,44.047,43.9634,44.0191,96700.0
2010-10-06 11:00:00,63.16,63.33,63.16,63.18,98100.0,44.0261,44.1446,44.0261,44.0401,98100.0
2010-10-06 11:05:00,63.18,63.42,63.15,63.4,115800.0,44.0401,44.2073,44.0191,44.1934,115800.0
2010-10-06 11:10:00,63.4,63.42,63.25,63.3,69500.0,44.1934,44.2073,44.0888,44.1237,69500.0
2010-10-06 11:15:00,63.29,63.35,63.26,63.29,46300.0,44.1167,44.1586,44.0958,44.1167,46300.0
2010-10-06 11:20:00,63.28,63.5,63.26,63.46,142400.0,44.1098,44.2631,44.0958,44.2352,142400.0
2010-10-06 11:25:00,63.45,63.54,63.43,63.5,81100.0,44.2283,44.291,44.2143,44.2631,81100.0
2010-10-06 11:30:00,63.49,63.58,63.46,63.57,85300.0,44.2561,44.3189,44.2352,44.3119,85300.0
2010-10-06 11:35:00,63.56,63.82,63.55,63.81,218500.0,44.3049,44.4862,44.298,44.4792,218500.0
2010-10-06 11:40:00,63.81,63.92,63.76,63.81,191500.0,44.4792,44.5559,44.4443,44.4792,191500.0
2010-10-06 11:45:00,63.81,63.81,63.7,63.74,66700.0,44.4792,44.4792,44.4025,44.4304,66700.0
2010-10-06 11:50:00,63.73,63.8,63.7,63.79,57000.0,44.4234,44.4722,44.4025,44.4653,57000.0
2010-10-06 11:55:00,63.79,63.8,63.64,63.67,60900.0,44.4653,44.4722,44.3607,44.3816,60900.0
2010-10-06 12:00:00,63.67,63.78,63.61,63.73,47100.0,44.3816,44.4583,44.3398,44.4234,47100.0
2010-10-06 12:05:00,63.71,63.76,63.69,63.69,37200.0,44.4095,44.4443,44.3956,44.3956,37200.0
2010-10-06 12:10:00,63.68,63.69,63.61,63.68,29800.0,44.3886,44.3956,44.3398,44.3886,29800.0
2010-10-06 12:15:00,63.67,63.7,63.64,63.66,89200.0,44.3816,44.4025,44.3607,44.3746,89200.0
2010-10-06 12:20:00,63.66,63.69,63.64,63.66,113400.0,44.3746,44.3956,44.3607,44.3746,113400.0
2010-10-06 12:25:00,63.66,63.69,63.4,63.4,113600.0,44.3746,44.3956,44.1934,44.1934,113600.0
2010-10-06 12:30:00,63.41,63.42,63.32,63.37,88500.0,44.2004,44.2073,44.1376,44.1725,88500.0
2010-10-06 12:35:00,63.37,63.4,63.34,63.39,28600.0,44.1725,44.1934,44.1516,44.1864,28600.0
2010-10-06 12:40:00,63.39,63.47,63.39,63.42,25700.0,44.1864,44.2422,44.1864,44.2073,25700.0
2010-10-06 12:45:00,63.43,63.48,63.34,63.35,31500.0,44.2143,44.2492,44.1516,44.1586,31500.0
2010-10-06 12:50:00,63.34,63.34,63.23,63.23,43900.0,44.1516,44.1516,44.0749,44.0749,43900.0
2010-10-06 12:55:00,63.24,63.29,63.19,63.22,51900.0,44.0819,44.1167,44.047,44.0679,51900.0
2010-10-06 13:00:00,63.21,63.27,63.17,63.17,73800.0,44.061,44.1028,44.0331,44.0331,73800.0
2010-10-06 13:05:00,63.17,63.18,63.11,63.12,71600.0,44.0331,44.0401,43.9913,43.9982,71600.0
2010-10-06 13:10:00,63.12,63.28,63.12,63.27,52900.0,43.9982,44.1098,43.9982,44.1028,52900.0
2010-10-06 13:15:00,63.28,63.39,63.22,63.23,138200.0,44.1098,44.1864,44.0679,44.0749,138200.0
2010-10-06 13:20:00,63.21,63.27,63.19,63.27,66600.0,44.061,44.1028,44.047,44.1028,66600.0
2010-10-06 13:25:00,63.27,63.36,63.25,63.35,45500.0,44.1028,44.1655,44.0888,44.1586,45500.0
2010-10-06 13:30:00,63.35,63.41,63.35,63.4,41600.0,44.1586,44.2004,44.1586,44.1934,41600.0
2010-10-06 13:35:00,63.4,63.49,63.39,63.46,98700.0,44.1934,44.2561,44.1864,44.2352,98700.0
2010-10-06 13:40:00,63.45,63.45,63.31,63.34,59200.0,44.2283,44.2283,44.1307,44.1516,59200.0
2010-10-06 13:45:00,63.34,63.39,63.33,63.36,75800.0,44.1516,44.1864,44.1446,44.1655,75800.0
2010-10-06 13:50:00,63.36,63.36,63.28,63.33,93300.0,44.1655,44.1655,44.1098,44.1446,93300.0
2010-10-06 13:55:00,63.34,63.43,63.29,63.4,55500.0,44.1516,44.2143,44.1167,44.1934,55500.0
2010-10-06 14:00:00,63.41,63.46,63.36,63.37,66800.0,44.2004,44.2352,44.1655,44.1725,66800.0
2010-10-06 14:05:00,63.37,63.4,63.3,63.31,47300.0,44.1725,44.1934,44.1237,44.1307,47300.0
2010-10-06 14:10:00,63.3,63.35,63.25,63.32,47500.0,44.1237,44.1586,44.0888,44.1376,47500.0
2010-10-06 14:15:00,63.33,63.34,63.24,63.25,65500.0,44.1446,44.1516,44.0819,44.0888,65500.0
2010-10-06 14:20:00,63.25,63.4,63.25,63.37,45000.0,44.0888,44.1934,44.0888,44.1725,45000.0
2010-10-06 14:25:00,63.37,63.38,63.29,63.38,46100.0,44.1725,44.1795,44.1167,44.1795,46100.0
2010-10-06 14:30:00,63.39,63.41,63.31,63.4,40500.0,44.1864,44.2004,44.1307,44.1934,40500.0
2010-10-06 14:35:00,63.4,63.47,63.35,63.45,80200.0,44.1934,44.2422,44.1586,44.2283,80200.0
2010-10-06 14:40:00,63.43,63.44,63.31,63.34,41900.0,44.2143,44.2213,44.1307,44.1516,41900.0
2010-10-06 14:45:00,63.34,63.36,63.25,63.35,49100.0,44.1516,44.1655,44.0888,44.1586,49100.0
2010-10-06 14:50:00,63.36,63.42,63.34,63.41,31700.0,44.1655,44.2073,44.1516,44.2004,31700.0
2010-10-06 14:55:00,63.41,63.46,63.38,63.39,59900.0,44.2004,44.2352,44.1795,44.1864,59900.0
2010-10-06 15:00:00,63.4,63.42,63.26,63.27,86500.0,44.1934,44.2073,44.0958,44.1028,86500.0
2010-10-06 15:05:00,63.26,63.27,63.15,63.15,123200.0,44.0958,44.1028,44.0191,44.0191,123200.0
2010-10-06 15:10:00,63.15,63.2,63.14,63.2,174300.0,44.0191,44.054,44.0122,44.054,174300.0
2010-10-06 15:15:00,63.2,63.2,63.12,63.13,96900.0,44.054,44.054,43.9982,44.0052,96900.0
2010-10-06 15:20:00,63.14,63.2,63.12,63.13,137100.0,44.0122,44.054,43.9982,44.0052,137100.0
2010-10-06 15:25:00,63.13,63.16,63.08,63.12,119100.0,44.0052,44.0261,43.9704,43.9982,119100.0
2010-10-06 15:30:00,63.15,63.21,63.09,63.12,170100.0,44.0191,44.061,43.9773,43.9982,170100.0
2010-10-06 15:35:00,63.11,63.16,63.02,63.06,240300.0,43.9913,44.0261,43.9285,43.9564,240300.0
2010-10-06 15:40:00,63.06,63.08,63.02,63.05,203200.0,43.9564,43.9704,43.9285,43.9494,203200.0
2010-10-06 15:45:00,63.07,63.12,63.04,63.09,161700.0,43.9634,43.9982,43.9425,43.9773,161700.0
2010-10-06 15:50:00,63.1,63.14,62.99,63.02,188300.0,43.9843,44.0122,43.9076,43.9285,188300.0
2010-10-06 15:55:00,63.03,63.14,63.02,63.13,404900.0,43.9355,44.0122,43.9285,44.0052,404900.0
2010-10-07 09:30:00,63.68,63.68,63.25,63.4,211800.0,44.3886,44.3886,44.0888,44.1934,211800.0
2010-10-07 09:35:00,63.41,63.41,62.8,62.84,274800.0,44.2004,44.2004,43.7752,43.8031,274800.0
2010-10-07 09:40:00,62.88,63.06,62.86,62.97,189500.0,43.8309,43.9564,43.817,43.8937,189500.0
2010-10-07 09:45:00,62.96,62.97,62.69,62.77,177400.0,43.8867,43.8937,43.6985,43.7543,177400.0
2010-10-07 09:50:00,62.76,62.76,62.56,62.62,169300.0,43.7473,43.7473,43.6079,43.6497,169300.0
2010-10-07 09:55:00,62.63,62.69,62.53,62.62,193500.0,43.6567,43.6985,43.587,43.6497,193500.0
2010-10-07 10:00:00,62.61,62.79,62.56,62.77,128400.0,43.6427,43.7682,43.6079,43.7543,128400.0
2010-10-07 10:05:00,62.77,63.02,62.77,63.0,132400.0,43.7543,43.9285,43.7543,43.9146,132400.0
2010-10-07 10:10:00,63.0,63.06,62.82,62.85,102000.0,43.9146,43.9564,43.7891,43.81,102000.0
2010-10-07 10:15:00,62.85,62.95,62.78,62.94,93400.0,43.81,43.8797,43.7612,43.8728,93400.0
2010-10-07 10:20:00,62.94,63.09,62.94,63.06,157900.0,43.8728,43.9773,43.8728,43.9564,157900.0
2010-10-07 10:25:00,63.06,63.16,63.01,63.05,102000.0,43.9564,44.0261,43.9216,43.9494,102000.0
2010-10-07 10:30:00,63.04,63.19,62.97,63.17,140600.0,43.9425,44.047,43.8937,44.0331,140600.0
2010-10-07 10:35:00,63.17,63.24,63.14,63.2,126700.0,44.0331,44.0819,44.0122,44.054,126700.0
2010-10-07 10:40:00,63.2,63.27,63.06,63.09,199400.0,44.054,44.1028,43.9564,43.9773,199400.0
2010-10-07 10:45:00,63.08,63.23,63.07,63.17,71700.0,43.9704,44.0749,43.9634,44.0331,71700.0
2010-10-07 10:50:00,63.17,63.24,63.11,63.14,63000.0,44.0331,44.0819,43.9913,44.0122,63000.0
2010-10-07 10:55:00,63.13,63.2,63.06,63.09,62900.0,44.0052,44.054,43.9564,43.9773,62900.0
2010-10-07 11:00:00,63.09,63.13,62.97,62.97,99600.0,43.9773,44.0052,43.8937,43.8937,99600.0
2010-10-07 11:05:00,62.97,63.0,62.78,62.83,141800.0,43.8937,43.9146,43.7612,43.7961,141800.0
2010-10-07 11:10:00,62.82,62.85,62.67,62.68,149300.0,43.7891,43.81,43.6846,43.6915,149300.0
2010-10-07 11:15:00,62.69,62.75,62.65,62.67,83200.0,43.6985,43.7403,43.6706,43.6846,83200.0
2010-10-07 11:20:00,62.68,62.86,62.68,62.82,80100.0,43.6915,43.817,43.6915,43.7891,80100.0
2010-10-07 11:25:00,62.83,62.91,62.78,62.79,68300.0,43.7961,43.8519,43.7612,43.7682,68300.0
2010-10-07 11:30:00,62.79,62.93,62.78,62.84,66700.0,43.7682,43.8658,43.7612,43.8031,66700.0
2010-10-07 11:35:00,62.84,62.85,62.78,62.79,73200.0,43.8031,43.81,43.7612,43.7682,73200.0
2010-10-07 11:40:00,62.78,62.85,62.78,62.84,47600.0,43.7612,43.81,43.7612,43.8031,47600.0
2010-10-07 11:45:00,62.85,62.88,62.68,62.71,56200.0,43.81,43.8309,43.6915,43.7124,56200.0
2010-10-07 11:50:00,62.69,62.77,62.69,62.72,53500.0,43.6985,43.7543,43.6985,43.7194,53500.0
2010-10-07 11:55:00,62.72,62.84,62.7,62.81,123500.0,43.7194,43.8031,43.7055,43.7821,123500.0
2010-10-07 12:00:00,62.81,62.84,62.69,62.73,70200.0,43.7821,43.8031,43.6985,43.7264,70200.0
2010-10-07 12:05:00,62.72,62.85,62.65,62.84,52900.0,43.7194,43.81,43.6706,43.8031,52900.0
2010-10-07 12:10:00,62.84,62.92,62.84,62.89,50800.0,43.8031,43.8588,43.8031,43.8379,50800.0
2010-10-07 12:15:00,62.89,62.89,62.68,62.68,58300.0,43.8379,43.8379,43.6915,43.6915,58300.0
2010-10-07 12:20:00,62.69,62.8,62.69,62.78,83400.0,43.6985,43.7752,43.6985,43.7612,83400.0
2010-10-07 12:25:00,62.78,62.8,62.6,62.63,70400.0,43.7612,43.7752,43.6358,43.6567,70400.0
2010-10-07 12:30:00,62.62,62.69,62.58,62.66,105800.0,43.6497,43.6985,43.6218,43.6776,105800.0
2010-10-07 12:35:00,62.67,62.68,62.53,62.58,161300.0,43.6846,43.6915,43.587,43.6218,161300.0
2010-10-07 12:40:00,62.58,62.59,62.43,62.43,111500.0,43.6218,43.6288,43.5173,43.5173,111500.0
2010-10-07 12:45:00,62.42,62.51,62.42,62.44,94700.0,43.5103,43.573,43.5103,43.5242,94700.0
2010-10-07 12:50:00,62.46,62.55,62.44,62.5,64300.0,43.5382,43.6009,43.5242,43.5661,64300.0
2010-10-07 12:55:00,62.5,62.56,62.49,62.52,28300.0,43.5661,43.6079,43.5591,43.58,28300.0
2010-10-07 13:00:00,62.52,62.59,62.49,62.56,41800.0,43.58,43.6288,43.5591,43.6079,41800.0
2010-10-07 13:05:00,62.56,62.62,62.5,62.53,99900.0,43.6079,43.6497,43.5661,43.587,99900.0
2010-10-07 13:10:00,62.53,62.58,62.48,62.5,126700.0,43.587,43.6218,43.5521,43.5661,126700.0
2010-10-07 13:15:00,62.51,62.61,62.51,62.59,44000.0,43.573,43.6427,43.573,43.6288,44000.0
2010-10-07 13:20:00,62.59,62.69,62.59,62.67,36600.0,43.6288,43.6985,43.6288,43.6846,36600.0
2010-10-07 13:25:00,62.67,62.73,62.67,62.72,26400.0,43.6846,43.7264,43.6846,43.7194,26400.0
2010-10-07 13:30:00,62.72,62.77,62.71,62.74,25700.0,43.7194,43.7543,43.7124,43.7334,25700.0
2010-10-07 13:35:00,62.74,62.74,62.61,62.66,70100.0,43.7334,43.7334,43.6427,43.6776,70100.0
2010-10-07 13:40:00,62.67,62.76,62.67,62.75,38900.0,43.6846,43.7473,43.6846,43.7403,38900.0
2010-10-07 13:45:00,62.74,62.77,62.68,62.76,47700.0,43.7334,43.7543,43.6915,43.7473,47700.0
2010-10-07 13:50:00,62.76,62.79,62.7,62.78,36800.0,43.7473,43.7682,43.7055,43.7612,36800.0
2010-10-07 13:55:00,62.78,62.91,62.78,62.88,98300.0,43.7612,43.8519,43.7612,43.8309,98300.0
2010-10-07 14:00:00,62.88,62.9,62.83,62.88,132800.0,43.8309,43.8449,43.7961,43.8309,132800.0
2010-10-07 14:05:00,62.88,62.91,62.78,62.82,72500.0,43.8309,43.8519,43.7612,43.7891,72500.0
2010-10-07 14:10:00,62.82,62.96,62.82,62.96,81500.0,43.7891,43.8867,43.7891,43.8867,81500.0
2010-10-07 14:15:00,62.99,63.0,62.92,62.97,105900.0,43.9076,43.9146,43.8588,43.8937,105900.0
2010-10-07 14:20:00,62.97,63.0,62.92,62.93,105800.0,43.8937,43.9146,43.8588,43.8658,105800.0
2010-10-07 14:25:00,62.93,62.95,62.89,62.92,48000.0,43.8658,43.8797,43.8379,43.8588,48000.0
2010-10-07 14:30:00,62.92,62.97,62.89,62.89,33800.0,43.8588,43.8937,43.8379,43.8379,33800.0
2010-10-07 14:35:00,62.89,62.96,62.88,62.94,38000.0,43.8379,43.8867,43.8309,43.8728,38000.0
2010-10-07 14:40:00,62.94,62.95,62.88,62.9,47500.0,43.8728,43.8797,43.8309,43.8449,47500.0
2010-10-07 14:45:00,62.91,62.91,62.85,62.89,43300.0,43.8519,43.8519,43.81,43.8379,43300.0
2010-10-07 14:50:00,62.9,62.99,62.83,62.95,86400.0,43.8449,43.9076,43.7961,43.8797,86400.0
2010-10-07 14:55:00,62.95,62.99,62.91,62.99,97700.0,43.8797,43.9076,43.8519,43.9076,97700.0
2010-10-07 15:00:00,62.99,62.99,62.87,62.9,131600.0,43.9076,43.9076,43.824,43.8449,131600.0
2010-10-07 15:05:00,62.9,62.99,62.9,62.94,71100.0,43.8449,43.9076,43.8449,43.8728,71100.0
2010-10-07 15:10:00,62.94,62.97,62.89,62.97,63300.0,43.8728,43.8937,43.8379,43.8937,63300.0
2010-10-07 15:15:00,62.98,63.04,62.94,62.98,78000.0,43.9006,43.9425,43.8728,43.9006,78000.0
2010-10-07 15:20:00,62.99,63.06,62.98,62.99,68100.0,43.9076,43.9564,43.9006,43.9076,68100.0
2010-10-07 15:25:00,62.99,63.0,62.94,62.98,74400.0,43.9076,43.9146,43.8728,43.9006,74400.0
2010-10-07 15:30:00,62.98,62.99,62.87,62.93,95900.0,43.9006,43.9076,43.824,43.8658,95900.0
2010-10-07 15:35:00,62.92,63.04,62.92,63.04,75300.0,43.8588,43.9425,43.8588,43.9425,75300.0
2010-10-07 15:40:00,63.05,63.07,63.0,63.04,83200.0,43.9494,43.9634,43.9146,43.9425,83200.0
2010-10-07 15:45:00,63.05,63.12,63.0,63.03,110700.0,43.9494,43.9982,43.9146,43.9355,110700.0
2010-10-07 15:50:00,63.02,63.08,62.96,62.96,112000.0,43.9285,43.9704,43.8867,43.8867,112000.0
2010-10-07 15:55:00,62.95,63.03,62.94,63.0,245800.0,43.8797,43.9355,43.8728,43.9146,245800.0
2010-10-08 09:30:00,62.75,62.75,61.76,61.84,443100.0,43.7403,43.7403,43.0502,43.106,443100.0
2010-10-08 09:35:00,61.85,62.13,61.6,62.09,295100.0,43.113,43.3081,42.9387,43.2803,295100.0
2010-10-08 09:40:00,62.09,63.13,62.06,62.86,405400.0,43.2803,44.0052,43.2594,43.817,405400.0
2010-10-08 09:45:00,62.87,62.94,62.54,62.59,319500.0,43.824,43.8728,43.5939,43.6288,319500.0
2010-10-08 09:50:00,62.6,63.05,62.56,63.02,279700.0,43.6358,43.9494,43.6079,43.9285,279700.0
2010-10-08 09:55:00,63.03,63.22,63.0,63.17,185600.0,43.9355,44.0679,43.9146,44.0331,185600.0
2010-10-08 10:00:00,63.17,63.25,63.11,63.2,108700.0,44.0331,44.0888,43.9913,44.054,108700.0
2010-10-08 10:05:00,63.22,63.5,63.22,63.36,154900.0,44.0679,44.2631,44.0679,44.1655,154900.0
2010-10-08 10:10:00,63.37,63.37,63.04,63.08,119500.0,44.1725,44.1725,43.9425,43.9704,119500.0
2010-10-08 10:15:00,63.09,63.21,62.96,62.99,67000.0,43.9773,44.061,43.8867,43.9076,67000.0
2010-10-08 10:20:00,62.98,63.0,62.73,62.86,118300.0,43.9006,43.9146,43.7264,43.817,118300.0
2010-10-08 10:25:00,62.85,62.86,62.61,62.64,64600.0,43.81,43.817,43.6427,43.6636,64600.0
2010-10-08 10:30:00,62.62,62.82,62.61,62.77,101000.0,43.6497,43.7891,43.6427,43.7543,101000.0
2010-10-08 10:35:00,62.79,62.87,62.78,62.86,80000.0,43.7682,43.824,43.7612,43.817,80000.0
2010-10-08 10:40:00,62.85,63.02,62.79,62.98,105500.0,43.81,43.9285,43.7682,43.9006,105500.0
2010-10-08 10:45:00,62.98,63.22,62.98,63.15,109600.0,43.9006,44.0679,43.9006,44.0191,109600.0
2010-10-08 10:50:00,63.15,63.32,63.15,63.26,74300.0,44.0191,44.1376,44.0191,44.0958,74300.0
2010-10-08 10:55:00,63.27,63.43,63.24,63.34,68500.0,44.1028,44.2143,44.0819,44.1516,68500.0
2010-10-08 11:00:00,63.34,63.46,63.33,63.41,92600.0,44.1516,44.2352,44.1446,44.2004,92600.0
2010-10-08 11:05:00,63.4,63.61,63.39,63.5,147400.0,44.1934,44.3398,44.1864,44.2631,147400.0
2010-10-08 11:10:00,63.49,63.52,63.37,63.37,55900.0,44.2561,44.2771,44.1725,44.1725,55900.0
2010-10-08 11:15:00,63.39,63.54,63.31,63.46,47300.0,44.1864,44.291,44.1307,44.2352,47300.0
2010-10-08 11:20:00,63.47,63.58,63.43,63.57,27600.0,44.2422,44.3189,44.2143,44.3119,27600.0
2010-10-08 11:25:00,63.58,63.68,63.58,63.61,82700.0,44.3189,44.3886,44.3189,44.3398,82700.0
2010-10-08 11:30:00,63.62,63.71,63.48,63.52,79200.0,44.3468,44.4095,44.2492,44.2771,79200.0
2010-10-08 11:35:00,63.5,63.52,63.32,63.32,52500.0,44.2631,44.2771,44.1376,44.1376,52500.0
2010-10-08 11:40:00,63.33,63.41,63.31,63.32,57800.0,44.1446,44.2004,44.1307,44.1376,57800.0
2010-10-08 11:45:00,63.32,63.48,63.31,63.46,76900.0,44.1376,44.2492,44.1307,44.2352,76900.0
2010-10-08 11:50:00,63.47,63.51,63.36,63.43,73700.0,44.2422,44.2701,44.1655,44.2143,73700.0
2010-10-08 11:55:00,63.44,63.47,63.34,63.37,81900.0,44.2213,44.2422,44.1516,44.1725,81900.0
2010-10-08 12:00:00,63.37,63.42,63.3,63.33,87400.0,44.1725,44.2073,44.1237,44.1446,87400.0
2010-10-08 12:05:00,63.34,63.36,63.29,63.35,39100.0,44.1516,44.1655,44.1167,44.1586,39100.0
2010-10-08 12:10:00,63.34,63.35,63.26,63.27,68900.0,44.1516,44.1586,44.0958,44.1028,68900.0
2010-10-08 12:15:00,63.27,63.34,63.25,63.32,42100.0,44.1028,44.1516,44.0888,44.1376,42100.0
2010-10-08 12:20:00,63.33,63.34,63.26,63.31,116400.0,44.1446,44.1516,44.0958,44.1307,116400.0
2010-10-08 12:25:00,63.32,63.34,63.26,63.28,96300.0,44.1376,44.1516,44.0958,44.1098,96300.0
2010-10-08 12:30:00,63.28,63.36,63.25,63.31,78300.0,44.1098,44.1655,44.0888,44.1307,78300.0
2010-10-08 12:35:00,63.31,63.42,63.26,63.37,120800.0,44.1307,44.2073,44.0958,44.1725,120800.0
2010-10-08 12:40:00,63.37,63.56,63.37,63.54,115000.0,44.1725,44.3049,44.1725,44.291,115000.0
2010-10-08 12:45:00,63.55,63.68,63.53,63.68,84100.0,44.298,44.3886,44.284,44.3886,84100.0
2010-10-08 12:50:00,63.68,63.7,63.61,63.65,51100.0,44.3886,44.4025,44.3398,44.3677,51100.0
2010-10-08 12:55:00,63.64,63.66,63.55,63.57,37800.0,44.3607,44.3746,44.298,44.3119,37800.0
2010-10-08 13:00:00,63.58,63.61,63.48,63.52,20800.0,44.3189,44.3398,44.2492,44.2771,20800.0
2010-10-08 13:05:00,63.52,63.52,63.44,63.47,26300.0,44.2771,44.2771,44.2213,44.2422,26300.0
2010-10-08 13:10:00,63.46,63.53,63.42,63.5,39200.0,44.2352,44.284,44.2073,44.2631,39200.0
2010-10-08 13:15:00,63.51,63.54,63.47,63.52,32700.0,44.2701,44.291,44.2422,44.2771,32700.0
2010-10-08 13:20:00,63.52,63.58,63.44,63.46,53500.0,44.2771,44.3189,44.2213,44.2352,53500.0
2010-10-08 13:25:00,63.47,63.57,63.47,63.55,29800.0,44.2422,44.3119,44.2422,44.298,29800.0
2010-10-08 13:30:00,63.55,63.56,63.44,63.44,33700.0,44.298,44.3049,44.2213,44.2213,33700.0
2010-10-08 13:35:00,63.44,63.52,63.4,63.46,33400.0,44.2213,44.2771,44.1934,44.2352,33400.0
2010-10-08 13:40:00,63.45,63.45,63.35,63.35,31700.0,44.2283,44.2283,44.1586,44.1586,31700.0
2010-10-08 13:45:00,63.36,63.41,63.28,63.41,54300.0,44.1655,44.2004,44.1098,44.2004,54300.0
2010-10-08 13:50:00,63.4,63.46,63.35,63.44,33400.0,44.1934,44.2352,44.1586,44.2213,33400.0
2010-10-08 13:55:00,63.44,63.46,63.31,63.35,34800.0,44.2213,44.2352,44.1307,44.1586,34800.0
2010-10-08 14:00:00,63.35,63.42,63.26,63.34,32100.0,44.1586,44.2073,44.0958,44.1516,32100.0
2010-10-08 14:05:00,63.33,63.37,63.3,63.3,27400.0,44.1446,44.1725,44.1237,44.1237,27400.0
2010-10-08 14:10:00,63.31,63.39,63.3,63.36,34400.0,44.1307,44.1864,44.1237,44.1655,34400.0
2010-10-08 14:15:00,63.36,63.43,63.36,63.4,27100.0,44.1655,44.2143,44.1655,44.1934,27100.0
2010-10-08 14:20:00,63.39,63.46,63.37,63.44,67500.0,44.1864,44.2352,44.1725,44.2213,67500.0
2010-10-08 14:25:00,63.44,63.48,63.34,63.42,44200.0,44.2213,44.2492,44.1516,44.2073,44200.0
2010-10-08 14:30:00,63.42,63.5,63.42,63.44,28600.0,44.2073,44.2631,44.2073,44.2213,28600.0
2010-10-08 14:35:00,63.44,63.48,63.38,63.44,45900.0,44.2213,44.2492,44.1795,44.2213,45900.0
2010-10-08 14:40:00,63.44,63.56,63.41,63.55,76900.0,44.2213,44.3049,44.2004,44.298,76900.0
2010-10-08 14:45:00,63.54,63.58,63.47,63.47,47600.0,44.291,44.3189,44.2422,44.2422,47600.0
2010-10-08 14:50:00,63.47,63.47,63.37,63.39,35000.0,44.2422,44.2422,44.1725,44.1864,35000.0
2010-10-08 14:55:00,63.39,63.44,63.37,63.4,44800.0,44.1864,44.2213,44.1725,44.1934,44800.0
2010-10-08 15:00:00,63.39,63.54,63.39,63.52,75000.0,44.1864,44.291,44.1864,44.2771,75000.0
2010-10-08 15:05:00,63.52,63.62,63.5,63.6,64600.0,44.2771,44.3468,44.2631,44.3328,64600.0
2010-10-08 15:10:00,63.61,63.65,63.56,63.57,74800.0,44.3398,44.3677,44.3049,44.3119,74800.0
2010-10-08 15:15:00,63.57,63.61,63.5,63.51,81200.0,44.3119,44.3398,44.2631,44.2701,81200.0
2010-10-08 15:20:00,63.52,63.55,63.4,63.46,127400.0,44.2771,44.298,44.1934,44.2352,127400.0
2010-10-08 15:25:00,63.46,63.49,63.43,63.46,61000.0,44.2352,44.2561,44.2143,44.2352,61000.0
2010-10-08 15:30:00,63.47,63.57,63.47,63.56,101000.0,44.2422,44.3119,44.2422,44.3049,101000.0
2010-10-08 15:35:00,63.57,63.64,63.55,63.62,97600.0,44.3119,44.3607,44.298,44.3468,97600.0
2010-10-08 15:40:00,63.63,63.79,63.61,63.74,190700.0,44.3537,44.4653,44.3398,44.4304,190700.0
2010-10-08 15:45:00,63.73,63.73,63.64,63.68,129900.0,44.4234,44.4234,44.3607,44.3886,129900.0
2010-10-08 15:50:00,63.69,63.74,63.63,63.63,138000.0,44.3956,44.4304,44.3537,44.3537,138000.0
2010-10-08 15:55:00,63.63,63.64,63.5,63.51,291600.0,44.3537,44.3607,44.2631,44.2701,291600.0
2010-10-11 09:30:00,63.39,63.47,63.29,63.42,76000.0,44.1864,44.2422,44.1167,44.2073,76000.0
2010-10-11 09:35:00,63.42,63.84,63.41,63.84,58800.0,44.2073,44.5001,44.2004,44.5001,58800.0
2010-10-11 09:40:00,63.85,64.09,63.81,63.95,185500.0,44.5071,44.6744,44.4792,44.5768,185500.0
2010-10-11 09:45:00,63.95,63.97,63.7,63.78,56100.0,44.5768,44.5907,44.4025,44.4583,56100.0
2010-10-11 09:50:00,63.78,63.78,63.57,63.75,67900.0,44.4583,44.4583,44.3119,44.4374,67900.0
2010-10-11 09:55:00,63.76,63.83,63.62,63.64,92900.0,44.4443,44.4931,44.3468,44.3607,92900.0
2010-10-11 10:00:00,63.64,63.84,63.63,63.83,44800.0,44.3607,44.5001,44.3537,44.4931,44800.0
2010-10-11 10:05:00,63.84,63.88,63.58,63.63,64600.0,44.5001,44.528,44.3189,44.3537,64600.0
2010-10-11 10:10:00,63.63,63.71,63.58,63.63,26600.0,44.3537,44.4095,44.3189,44.3537,26600.0
2010-10-11 10:15:00,63.68,63.74,63.65,63.71,34400.0,44.3886,44.4304,44.3677,44.4095,34400.0
2010-10-11 10:20:00,63.71,63.79,63.7,63.77,85300.0,44.4095,44.4653,44.4025,44.4513,85300.0
2010-10-11 10:25:00,63.78,63.8,63.7,63.79,63000.0,44.4583,44.4722,44.4025,44.4653,63000.0
2010-10-11 10:30:00,63.79,63.85,63.73,63.77,52100.0,44.4653,44.5071,44.4234,44.4513,52100.0
2010-10-11 10:35:00,63.76,63.76,63.67,63.7,27900.0,44.4443,44.4443,44.3816,44.4025,27900.0
2010-10-11 10:40:00,63.71,63.76,63.59,63.61,29000.0,44.4095,44.4443,44.3258,44.3398,29000.0
2010-10-11 10:45:00,63.63,63.63,63.2,63.2,127600.0,44.3537,44.3537,44.054,44.054,127600.0
2010-10-11 10:50:00,63.2,63.25,63.03,63.06,114800.0,44.054,44.0888,43.9355,43.9564,114800.0
2010-10-11 10:55:00,63.07,63.12,63.0,63.06,78500.0,43.9634,43.9982,43.9146,43.9564,78500.0
2010-10-11 11:00:00,63.07,63.09,62.87,62.95,139600.0,43.9634,43.9773,43.824,43.8797,139600.0
2010-10-11 11:05:00,62.94,63.01,62.9,63.01,60200.0,43.8728,43.9216,43.8449,43.9216,60200.0
2010-10-11 11:10:00,63.01,63.41,63.01,63.39,141900.0,43.9216,44.2004,43.9216,44.1864,141900.0
2010-10-11 11:15:00,63.37,63.45,63.27,63.31,99900.0,44.1725,44.2283,44.1028,44.1307,99900.0
2010-10-11 11:20:00,63.29,63.3,63.21,63.21,57700.0,44.1167,44.1237,44.061,44.061,57700.0
2010-10-11 11:25:00,63.21,63.34,63.21,63.29,36800.0,44.061,44.1516,44.061,44.1167,36800.0
2010-10-11 11:30:00,63.3,63.35,63.26,63.34,31600.0,44.1237,44.1586,44.0958,44.1516,31600.0
2010-10-11 11:35:00,63.32,63.51,63.32,63.51,54600.0,44.1376,44.2701,44.1376,44.2701,54600.0
2010-10-11 11:40:00,63.52,63.55,63.46,63.49,36900.0,44.2771,44.298,44.2352,44.2561,36900.0
2010-10-11 11:45:00,63.49,63.52,63.43,63.48,48600.0,44.2561,44.2771,44.2143,44.2492,48600.0
2010-10-11 11:50:00,63.48,63.53,63.46,63.51,25100.0,44.2492,44.284,44.2352,44.2701,25100.0
2010-10-11 11:55:00,63.51,63.51,63.42,63.44,68100.0,44.2701,44.2701,44.2073,44.2213,68100.0
2010-10-11 12:00:00,63.44,63.48,63.4,63.44,72600.0,44.2213,44.2492,44.1934,44.2213,72600.0
2010-10-11 12:05:00,63.43,63.46,63.4,63.46,39100.0,44.2143,44.2352,44.1934,44.2352,39100.0
2010-10-11 12:10:00,63.46,63.57,63.43,63.49,75300.0,44.2352,44.3119,44.2143,44.2561,75300.0
2010-10-11 12:15:00,63.5,63.53,63.42,63.5,55700.0,44.2631,44.284,44.2073,44.2631,55700.0
2010-10-11 12:20:00,63.5,63.52,63.43,63.48,29900.0,44.2631,44.2771,44.2143,44.2492,29900.0
2010-10-11 12:25:00,63.49,63.49,63.38,63.38,38800.0,44.2561,44.2561,44.1795,44.1795,38800.0
2010-10-11 12:30:00,63.39,63.42,63.36,63.42,16400.0,44.1864,44.2073,44.1655,44.2073,16400.0
2010-10-11 12:35:00,63.42,63.49,63.38,63.49,48300.0,44.2073,44.2561,44.1795,44.2561,48300.0
2010-10-11 12:40:00,63.48,63.51,63.44,63.48,38700.0,44.2492,44.2701,44.2213,44.2492,38700.0
2010-10-11 12:45:00,63.48,63.48,63.39,63.4,29000.0,44.2492,44.2492,44.1864,44.1934,29000.0
2010-10-11 12:50:00,63.39,63.46,63.37,63.42,61400.0,44.1864,44.2352,44.1725,44.2073,61400.0
2010-10-11 12:55:00,63.43,63.48,63.4,63.4,16400.0,44.2143,44.2492,44.1934,44.1934,16400.0
2010-10-11 13:00:00,63.4,63.44,63.37,63.42,60400.0,44.1934,44.2213,44.1725,44.2073,60400.0
2010-10-11 13:05:00,63.43,63.5,63.42,63.49,18000.0,44.2143,44.2631,44.2073,44.2561,18000.0
2010-10-11 13:10:00,63.49,63.54,63.47,63.52,44100.0,44.2561,44.291,44.2422,44.2771,44100.0
2010-10-11 13:15:00,63.52,63.53,63.45,63.5,22100.0,44.2771,44.284,44.2283,44.2631,22100.0
2010-10-11 13:20:00,63.5,63.5,63.37,63.4,36000.0,44.2631,44.2631,44.1725,44.1934,36000.0
2010-10-11 13:25:00,63.4,63.41,63.36,63.39,41200.0,44.1934,44.2004,44.1655,44.1864,41200.0
2010-10-11 13:30:00,63.39,63.43,63.34,63.39,26500.0,44.1864,44.2143,44.1516,44.1864,26500.0
2010-10-11 13:35:00,63.39,63.41,63.33,63.36,583300.0,44.1864,44.2004,44.1446,44.1655,583300.0
2010-10-11 13:40:00,63.35,63.39,63.35,63.37,25100.0,44.1586,44.1864,44.1586,44.1725,25100.0
2010-10-11 13:45:00,63.37,63.37,63.28,63.35,47300.0,44.1725,44.1725,44.1098,44.1586,47300.0
2010-10-11 13:50:00,63.35,63.35,63.25,63.33,30300.0,44.1586,44.1586,44.0888,44.1446,30300.0
2010-10-11 13:55:00,63.33,63.38,63.28,63.37,38400.0,44.1446,44.1795,44.1098,44.1725,38400.0
2010-10-11 14:00:00,63.37,63.4,63.33,63.38,94600.0,44.1725,44.1934,44.1446,44.1795,94600.0
2010-10-11 14:05:00,63.38,63.4,63.32,63.39,19200.0,44.1795,44.1934,44.1376,44.1864,19200.0
2010-10-11 14:10:00,63.39,63.39,63.32,63.33,29800.0,44.1864,44.1864,44.1376,44.1446,29800.0
2010-10-11 14:15:00,63.34,63.39,63.31,63.35,18700.0,44.1516,44.1864,44.1307,44.1586,18700.0
2010-10-11 14:20:00,63.36,63.42,63.33,63.33,27800.0,44.1655,44.2073,44.1446,44.1446,27800.0
2010-10-11 14:25:00,63.34,63.37,63.33,63.37,15300.0,44.1516,44.1725,44.1446,44.1725,15300.0
2010-10-11 14:30:00,63.38,63.39,63.34,63.36,32300.0,44.1795,44.1864,44.1516,44.1655,32300.0
2010-10-11 14:35:00,63.36,63.41,63.35,63.4,53300.0,44.1655,44.2004,44.1586,44.1934,53300.0
2010-10-11 14:40:00,63.39,63.4,63.36,63.38,53200.0,44.1864,44.1934,44.1655,44.1795,53200.0
2010-10-11 14:45:00,63.38,63.42,63.38,63.41,43300.0,44.1795,44.2073,44.1795,44.2004,43300.0
2010-10-11 14:50:00,63.41,63.44,63.38,63.44,34700.0,44.2004,44.2213,44.1795,44.2213,34700.0
2010-10-11 14:55:00,63.44,63.48,63.36,63.39,49500.0,44.2213,44.2492,44.1655,44.1864,49500.0
2010-10-11 15:00:00,63.4,63.47,63.39,63.41,43200.0,44.1934,44.2422,44.1864,44.2004,43200.0
2010-10-11 15:05:00,63.4,63.47,63.39,63.46,18600.0,44.1934,44.2422,44.1864,44.2352,18600.0
2010-10-11 15:10:00,63.46,63.47,63.35,63.39,58700.0,44.2352,44.2422,44.1586,44.1864,58700.0
2010-10-11 15:15:00,63.39,63.42,63.37,63.37,49300.0,44.1864,44.2073,44.1725,44.1725,49300.0
2010-10-11 15:20:00,63.37,63.44,63.37,63.42,70100.0,44.1725,44.2213,44.1725,44.2073,70100.0
2010-10-11 15:25:00,63.41,63.43,63.34,63.38,131400.0,44.2004,44.2143,44.1516,44.1795,131400.0
2010-10-11 15:30:00,63.38,63.43,63.35,63.4,207700.0,44.1795,44.2143,44.1586,44.1934,207700.0
2010-10-11 15:35:00,63.4,63.42,63.31,63.31,151900.0,44.1934,44.2073,44.1307,44.1307,151900.0
2010-10-11 15:40:00,63.31,63.32,63.19,63.28,168500.0,44.1307,44.1376,44.047,44.1098,168500.0
2010-10-11 15:45:00,63.29,63.43,63.26,63.4,182000.0,44.1167,44.2143,44.0958,44.1934,182000.0
2010-10-11 15:50:00,63.4,63.43,63.32,63.37,74900.0,44.1934,44.2143,44.1376,44.1725,74900.0
2010-10-11 15:55:00,63.38,63.52,63.37,63.52,187200.0,44.1795,44.2771,44.1725,44.2771,187200.0
2010-10-12 09:30:00,63.16,63.17,62.3,62.42,248500.0,44.0261,44.0331,43.4266,43.5103,248500.0
2010-10-12 09:35:00,62.42,62.58,62.3,62.47,152400.0,43.5103,43.6218,43.4266,43.5451,152400.0
2010-10-12 09:40:00,62.44,62.51,62.26,62.4,92500.0,43.5242,43.573,43.3988,43.4964,92500.0
2010-10-12 09:45:00,62.39,62.39,62.0,62.14,223300.0,43.4894,43.4894,43.2175,43.3151,223300.0
2010-10-12 09:50:00,62.14,62.26,62.13,62.23,181300.0,43.3151,43.3988,43.3081,43.3779,181300.0
2010-10-12 09:55:00,62.23,62.46,62.23,62.38,122200.0,43.3779,43.5382,43.3779,43.4824,122200.0
2010-10-12 10:00:00,62.38,62.69,62.25,62.55,148500.0,43.4824,43.6985,43.3918,43.6009,148500.0
2010-10-12 10:05:00,62.55,62.6,62.36,62.38,66400.0,43.6009,43.6358,43.4685,43.4824,66400.0
2010-10-12 10:10:00,62.37,62.53,62.37,62.48,79100.0,43.4754,43.587,43.4754,43.5521,79100.0
2010-10-12 10:15:00,62.47,62.53,62.17,62.2,140500.0,43.5451,43.587,43.336,43.3569,140500.0
2010-10-12 10:20:00,62.2,62.43,62.15,62.24,114300.0,43.3569,43.5173,43.3221,43.3848,114300.0
2010-10-12 10:25:00,62.24,62.35,62.22,62.29,107000.0,43.3848,43.4615,43.3709,43.4197,107000.0
2010-10-12 10:30:00,62.29,62.4,62.26,62.27,150000.0,43.4197,43.4964,43.3988,43.4057,150000.0
2010-10-12 10:35:00,62.27,62.29,61.97,62.0,287800.0,43.4057,43.4197,43.1966,43.2175,287800.0
2010-10-12 10:40:00,62.0,62.27,61.98,62.26,243100.0,43.2175,43.4057,43.2036,43.3988,243100.0
2010-10-12 10:45:00,62.26,62.35,62.19,62.19,224300.0,43.3988,43.4615,43.35,43.35,224300.0
2010-10-12 10:50:00,62.2,62.27,62.11,62.22,168400.0,43.3569,43.4057,43.2942,43.3709,168400.0
2010-10-12 10:55:00,62.23,62.3,62.18,62.27,144200.0,43.3779,43.4266,43.343,43.4057,144200.0
2010-10-12 11:00:00,62.28,62.4,62.27,62.37,162000.0,43.4127,43.4964,43.4057,43.4754,162000.0
2010-10-12 11:05:00,62.36,62.41,62.29,62.36,181500.0,43.4685,43.5033,43.4197,43.4685,181500.0
2010-10-12 11:10:00,62.36,62.43,62.13,62.2,156800.0,43.4685,43.5173,43.3081,43.3569,156800.0
2010-10-12 11:15:00,62.19,62.32,62.18,62.31,71500.0,43.35,43.4406,43.343,43.4336,71500.0
2010-10-12 11:20:00,62.31,62.38,62.31,62.35,49800.0,43.4336,43.4824,43.4336,43.4615,49800.0
2010-10-12 11:25:00,62.36,62.43,62.34,62.35,89600.0,43.4685,43.5173,43.4545,43.4615,89600.0
2010-10-12 11:30:00,62.35,62.45,62.26,62.4,141700.0,43.4615,43.5312,43.3988,43.4964,141700.0
2010-10-12 11:35:00,62.4,62.53,62.4,62.49,186800.0,43.4964,43.587,43.4964,43.5591,186800.0
2010-10-12 11:40:00,62.49,62.54,62.37,62.45,166600.0,43.5591,43.5939,43.4754,43.5312,166600.0
2010-10-12 11:45:00,62.46,62.53,62.41,62.52,200400.0,43.5382,43.587,43.5033,43.58,200400.0
2010-10-12 11:50:00,62.53,62.62,62.41,62.47,115000.0,43.587,43.6497,43.5033,43.5451,115000.0
2010-10-12 11:55:00,62.45,62.71,62.44,62.7,145400.0,43.5312,43.7124,43.5242,43.7055,145400.0
2010-10-12 12:00:00,62.71,62.79,62.61,62.61,176800.0,43.7124,43.7682,43.6427,43.6427,176800.0
2010-10-12 12:05:00,62.6,62.71,62.59,62.7,122800.0,43.6358,43.7124,43.6288,43.7055,122800.0
2010-10-12 12:10:00,62.71,62.75,62.58,62.59,90300.0,43.7124,43.7403,43.6218,43.6288,90300.0
2010-10-12 12:15:00,62.59,62.64,62.57,62.6,76300.0,43.6288,43.6636,43.6149,43.6358,76300.0
2010-10-12 12:20:00,62.59,62.68,62.54,62.63,151100.0,43.6288,43.6915,43.5939,43.6567,151100.0
2010-10-12 12:25:00,62.64,62.74,62.64,62.67,204500.0,43.6636,43.7334,43.6636,43.6846,204500.0
2010-10-12 12:30:00,62.67,62.76,62.67,62.75,122800.0,43.6846,43.7473,43.6846,43.7403,122800.0
2010-10-12 12:35:00,62.77,62.77,62.67,62.69,88800.0,43.7543,43.7543,43.6846,43.6985,88800.0
2010-10-12 12:40:00,62.68,62.7,62.67,62.68,72800.0,43.6915,43.7055,43.6846,43.6915,72800.0
2010-10-12 12:45:00,62.68,62.73,62.67,62.72,103500.0,43.6915,43.7264,43.6846,43.7194,103500.0
2010-10-12 12:50:00,62.72,62.76,62.67,62.7,58500.0,43.7194,43.7473,43.6846,43.7055,58500.0
2010-10-12 12:55:00,62.7,62.72,62.41,62.45,139700.0,43.7055,43.7194,43.5033,43.5312,139700.0
2010-10-12 13:00:00,62.47,62.69,62.46,62.69,117600.0,43.5451,43.6985,43.5382,43.6985,117600.0
2010-10-12 13:05:00,62.69,62.82,62.66,62.78,53800.0,43.6985,43.7891,43.6776,43.7612,53800.0
2010-10-12 13:10:00,62.79,62.79,62.58,62.62,67200.0,43.7682,43.7682,43.6218,43.6497,67200.0
2010-10-12 13:15:00,62.62,62.71,62.58,62.71,69200.0,43.6497,43.7124,43.6218,43.7124,69200.0
2010-10-12 13:20:00,62.72,62.76,62.65,62.65,46900.0,43.7194,43.7473,43.6706,43.6706,46900.0
2010-10-12 13:25:00,62.64,62.67,62.62,62.65,44400.0,43.6636,43.6846,43.6497,43.6706,44400.0
2010-10-12 13:30:00,62.64,62.66,62.6,62.61,57400.0,43.6636,43.6776,43.6358,43.6427,57400.0
2010-10-12 13:35:00,62.61,62.62,62.48,62.5,86700.0,43.6427,43.6497,43.5521,43.5661,86700.0
2010-10-12 13:40:00,62.5,62.6,62.49,62.58,103200.0,43.5661,43.6358,43.5591,43.6218,103200.0
2010-10-12 13:45:00,62.58,62.59,62.41,62.42,95600.0,43.6218,43.6288,43.5033,43.5103,95600.0
2010-10-12 13:50:00,62.41,62.42,62.35,62.37,106000.0,43.5033,43.5103,43.4615,43.4754,106000.0
2010-10-12 13:55:00,62.37,62.39,62.31,62.35,63200.0,43.4754,43.4894,43.4336,43.4615,63200.0
2010-10-12 14:00:00,62.37,62.61,62.26,62.6,244500.0,43.4754,43.6427,43.3988,43.6358,244500.0
2010-10-12 14:05:00,62.61,62.69,62.54,62.57,161800.0,43.6427,43.6985,43.5939,43.6149,161800.0
2010-10-12 14:10:00,62.57,62.91,62.57,62.9,220800.0,43.6149,43.8519,43.6149,43.8449,220800.0
2010-10-12 14:15:00,62.91,63.0,62.87,62.94,108800.0,43.8519,43.9146,43.824,43.8728,108800.0
2010-10-12 14:20:00,62.94,62.94,62.62,62.65,134500.0,43.8728,43.8728,43.6497,43.6706,134500.0
2010-10-12 14:25:00,62.66,62.74,62.54,62.62,126400.0,43.6776,43.7334,43.5939,43.6497,126400.0
2010-10-12 14:30:00,62.62,62.67,62.53,62.6,95900.0,43.6497,43.6846,43.587,43.6358,95900.0
2010-10-12 14:35:00,62.59,62.68,62.59,62.65,43400.0,43.6288,43.6915,43.6288,43.6706,43400.0
2010-10-12 14:40:00,62.66,62.9,62.65,62.89,133800.0,43.6776,43.8449,43.6706,43.8379,133800.0
2010-10-12 14:45:00,62.9,62.98,62.74,62.74,120600.0,43.8449,43.9006,43.7334,43.7334,120600.0
2010-10-12 14:50:00,62.75,62.83,62.67,62.8,95400.0,43.7403,43.7961,43.6846,43.7752,95400.0
2010-10-12 14:55:00,62.8,62.83,62.74,62.81,54200.0,43.7752,43.7961,43.7334,43.7821,54200.0
2010-10-12 15:00:00,62.82,62.83,62.68,62.72,85900.0,43.7891,43.7961,43.6915,43.7194,85900.0
2010-10-12 15:05:00,62.73,62.92,62.71,62.9,87200.0,43.7264,43.8588,43.7124,43.8449,87200.0
2010-10-12 15:10:00,62.91,62.99,62.89,62.92,118700.0,43.8519,43.9076,43.8379,43.8588,118700.0
2010-10-12 15:15:00,62.93,62.98,62.84,62.85,186200.0,43.8658,43.9006,43.8031,43.81,186200.0
2010-10-12 15:20:00,62.85,63.0,62.81,63.0,147700.0,43.81,43.9146,43.7821,43.9146,147700.0
2010-10-12 15:25:00,63.0,63.23,62.98,63.22,308900.0,43.9146,44.0749,43.9006,44.0679,308900.0
2010-10-12 15:30:00,63.22,63.22,63.15,63.21,195400.0,44.0679,44.0679,44.0191,44.061,195400.0
2010-10-12 15:35:00,63.2,63.22,63.04,63.1,182100.0,44.054,44.0679,43.9425,43.9843,182100.0
2010-10-12 15:40:00,63.1,63.11,62.97,63.01,205900.0,43.9843,43.9913,43.8937,43.9216,205900.0
2010-10-12 15:45:00,63.01,63.02,62.87,62.95,292600.0,43.9216,43.9285,43.824,43.8797,292600.0
2010-10-12 15:50:00,62.94,63.0,62.85,62.89,231800.0,43.8728,43.9146,43.81,43.8379,231800.0
2010-10-12 15:55:00,62.89,62.9,62.66,62.69,581100.0,43.8379,43.8449,43.6776,43.6985,581100.0
2010-10-13 09:30:00,63.49,63.5,63.37,63.47,206600.0,44.2561,44.2631,44.1725,44.2422,206600.0
2010-10-13 09:35:00,63.46,63.48,63.26,63.37,142900.0,44.2352,44.2492,44.0958,44.1725,142900.0
2010-10-13 09:40:00,63.37,63.44,63.26,63.4,165100.0,44.1725,44.2213,44.0958,44.1934,165100.0
2010-10-13 09:45:00,63.42,63.73,63.42,63.63,259700.0,44.2073,44.4234,44.2073,44.3537,259700.0
2010-10-13 09:50:00,63.63,63.75,63.57,63.7,220200.0,44.3537,44.4374,44.3119,44.4025,220200.0
2010-10-13 09:55:00,63.71,63.74,63.54,63.56,95200.0,44.4095,44.4304,44.291,44.3049,95200.0
2010-10-13 10:00:00,63.56,63.8,63.56,63.68,122200.0,44.3049,44.4722,44.3049,44.3886,122200.0
2010-10-13 10:05:00,63.68,63.84,63.66,63.74,153200.0,44.3886,44.5001,44.3746,44.4304,153200.0
2010-10-13 10:10:00,63.75,63.76,63.5,63.58,118200.0,44.4374,44.4443,44.2631,44.3189,118200.0
2010-10-13 10:15:00,63.58,63.65,63.55,63.59,117500.0,44.3189,44.3677,44.298,44.3258,117500.0
2010-10-13 10:20:00,63.59,63.64,63.4,63.6,117500.0,44.3258,44.3607,44.1934,44.3328,117500.0
2010-10-13 10:25:00,63.6,63.78,63.59,63.69,62800.0,44.3328,44.4583,44.3258,44.3956,62800.0
2010-10-13 10:30:00,63.7,63.79,63.62,63.7,108900.0,44.4025,44.4653,44.3468,44.4025,108900.0
2010-10-13 10:35:00,63.68,63.87,63.68,63.84,158500.0,44.3886,44.521,44.3886,44.5001,158500.0
2010-10-13 10:40:00,63.85,63.96,63.79,63.94,102900.0,44.5071,44.5838,44.4653,44.5698,102900.0
2010-10-13 10:45:00,63.94,63.98,63.9,63.93,100600.0,44.5698,44.5977,44.5419,44.5628,100600.0
2010-10-13 10:50:00,63.92,64.0,63.89,63.99,99900.0,44.5559,44.6116,44.535,44.6047,99900.0
2010-10-13 10:55:00,63.99,64.06,63.9,64.04,119300.0,44.6047,44.6535,44.5419,44.6395,119300.0
2010-10-13 11:00:00,64.04,64.09,63.93,64.07,87800.0,44.6395,44.6744,44.5628,44.6604,87800.0
2010-10-13 11:05:00,64.08,64.35,64.06,64.25,140100.0,44.6674,44.8556,44.6535,44.7859,140100.0
2010-10-13 11:10:00,64.25,64.35,64.21,64.28,118800.0,44.7859,44.8556,44.758,44.8068,118800.0
2010-10-13 11:15:00,64.27,64.36,64.21,64.31,79200.0,44.7998,44.8626,44.758,44.8277,79200.0
2010-10-13 11:20:00,64.32,64.46,64.32,64.4,112400.0,44.8347,44.9323,44.8347,44.8905,112400.0
2010-10-13 11:25:00,64.41,64.47,64.35,64.47,124000.0,44.8974,44.9393,44.8556,44.9393,124000.0
2010-10-13 11:30:00,64.46,64.47,64.32,64.36,90600.0,44.9323,44.9393,44.8347,44.8626,90600.0
2010-10-13 11:35:00,64.36,64.41,64.32,64.36,100800.0,44.8626,44.8974,44.8347,44.8626,100800.0
2010-10-13 11:40:00,64.37,64.37,64.22,64.27,113100.0,44.8696,44.8696,44.765,44.7998,113100.0
2010-10-13 11:45:00,64.27,64.47,64.27,64.47,127300.0,44.7998,44.9393,44.7998,44.9393,127300.0
2010-10-13 11:50:00,64.47,64.47,64.42,64.45,88600.0,44.9393,44.9393,44.9044,44.9253,88600.0
2010-10-13 11:55:00,64.45,64.47,64.42,64.46,64700.0,44.9253,44.9393,44.9044,44.9323,64700.0
2010-10-13 12:00:00,64.46,64.49,64.45,64.46,54000.0,44.9323,44.9532,44.9253,44.9323,54000.0
2010-10-13 12:05:00,64.46,64.5,64.35,64.35,72900.0,44.9323,44.9602,44.8556,44.8556,72900.0
2010-10-13 12:10:00,64.35,64.39,64.33,64.39,67200.0,44.8556,44.8835,44.8417,44.8835,67200.0
2010-10-13 12:15:00,64.39,64.45,64.31,64.43,73600.0,44.8835,44.9253,44.8277,44.9114,73600.0
2010-10-13 12:20:00,64.41,64.47,64.36,64.41,67100.0,44.8974,44.9393,44.8626,44.8974,67100.0
2010-10-13 12:25:00,64.4,64.67,64.4,64.65,246100.0,44.8905,45.0787,44.8905,45.0647,246100.0
2010-10-13 12:30:00,64.66,64.72,64.61,64.63,113000.0,45.0717,45.1135,45.0368,45.0508,113000.0
2010-10-13 12:35:00,64.64,64.74,64.62,64.62,86500.0,45.0578,45.1275,45.0438,45.0438,86500.0
2010-10-13 12:40:00,64.61,64.68,64.57,64.65,63200.0,45.0368,45.0856,45.009,45.0647,63200.0
2010-10-13 12:45:00,64.65,64.73,64.64,64.69,63700.0,45.0647,45.1205,45.0578,45.0926,63700.0
2010-10-13 12:50:00,64.69,64.8,64.66,64.79,122800.0,45.0926,45.1693,45.0717,45.1623,122800.0
2010-10-13 12:55:00,64.79,64.83,64.71,64.74,107800.0,45.1623,45.1902,45.1066,45.1275,107800.0
2010-10-13 13:00:00,64.75,64.76,64.64,64.69,118200.0,45.1344,45.1414,45.0578,45.0926,118200.0
2010-10-13 13:05:00,64.68,64.75,64.62,64.62,82600.0,45.0856,45.1344,45.0438,45.0438,82600.0
2010-10-13 13:10:00,64.62,64.63,64.52,64.54,104700.0,45.0438,45.0508,44.9741,44.9881,104700.0
2010-10-13 13:15:00,64.54,64.66,64.53,64.54,108600.0,44.9881,45.0717,44.9811,44.9881,108600.0
2010-10-13 13:20:00,64.54,64.66,64.52,64.63,70500.0,44.9881,45.0717,44.9741,45.0508,70500.0
2010-10-13 13:25:00,64.62,64.66,64.51,64.55,82400.0,45.0438,45.0717,44.9671,44.995,82400.0
2010-10-13 13:30:00,64.56,64.71,64.56,64.66,93700.0,45.002,45.1066,45.002,45.0717,93700.0
2010-10-13 13:35:00,64.66,64.79,64.64,64.72,108400.0,45.0717,45.1623,45.0578,45.1135,108400.0
2010-10-13 13:40:00,64.72,64.84,64.72,64.84,125500.0,45.1135,45.1972,45.1135,45.1972,125500.0
2010-10-13 13:45:00,64.83,64.84,64.76,64.81,99000.0,45.1902,45.1972,45.1414,45.1763,99000.0
2010-10-13 13:50:00,64.81,64.89,64.81,64.87,69800.0,45.1763,45.232,45.1763,45.2181,69800.0
2010-10-13 13:55:00,64.88,64.89,64.76,64.83,51700.0,45.2251,45.232,45.1414,45.1902,51700.0
2010-10-13 14:00:00,64.84,64.9,64.79,64.81,121800.0,45.1972,45.239,45.1623,45.1763,121800.0
2010-10-13 14:05:00,64.81,64.88,64.81,64.87,70100.0,45.1763,45.2251,45.1763,45.2181,70100.0
2010-10-13 14:10:00,64.86,64.98,64.85,64.96,104000.0,45.2111,45.2948,45.2041,45.2808,104000.0
2010-10-13 14:15:00,64.98,64.98,64.88,64.93,138300.0,45.2948,45.2948,45.2251,45.2599,138300.0
2010-10-13 14:20:00,64.92,64.96,64.83,64.88,128200.0,45.2529,45.2808,45.1902,45.2251,128200.0
2010-10-13 14:25:00,64.88,64.93,64.82,64.91,141000.0,45.2251,45.2599,45.1832,45.246,141000.0
2010-10-13 14:30:00,64.91,64.94,64.77,64.77,136300.0,45.246,45.2669,45.1484,45.1484,136300.0
2010-10-13 14:35:00,64.78,64.82,64.71,64.73,106800.0,45.1553,45.1832,45.1066,45.1205,106800.0
2010-10-13 14:40:00,64.73,64.78,64.66,64.76,68500.0,45.1205,45.1553,45.0717,45.1414,68500.0
2010-10-13 14:45:00,64.76,64.78,64.68,64.74,116500.0,45.1414,45.1553,45.0856,45.1275,116500.0
2010-10-13 14:50:00,64.74,64.77,64.69,64.76,77400.0,45.1275,45.1484,45.0926,45.1414,77400.0
2010-10-13 14:55:00,64.76,64.85,64.75,64.81,124800.0,45.1414,45.2041,45.1344,45.1763,124800.0
2010-10-13 15:00:00,64.8,64.87,64.55,64.61,163900.0,45.1693,45.2181,44.995,45.0368,163900.0
2010-10-13 15:05:00,64.61,64.67,64.55,64.63,103300.0,45.0368,45.0787,44.995,45.0508,103300.0
2010-10-13 15:10:00,64.63,64.73,64.57,64.71,202300.0,45.0508,45.1205,45.009,45.1066,202300.0
2010-10-13 15:15:00,64.7,64.84,64.7,64.84,145900.0,45.0996,45.1972,45.0996,45.1972,145900.0
2010-10-13 15:20:00,64.84,64.95,64.84,64.92,151200.0,45.1972,45.2738,45.1972,45.2529,151200.0
2010-10-13 15:25:00,64.94,64.94,64.67,64.69,154700.0,45.2669,45.2669,45.0787,45.0926,154700.0
2010-10-13 15:30:00,64.68,64.75,64.68,64.72,101200.0,45.0856,45.1344,45.0856,45.1135,101200.0
2010-10-13 15:35:00,64.72,64.86,64.72,64.74,105800.0,45.1135,45.2111,45.1135,45.1275,105800.0
2010-10-13 15:40:00,64.74,64.89,64.73,64.87,208700.0,45.1275,45.232,45.1205,45.2181,208700.0
2010-10-13 15:45:00,64.86,64.86,64.77,64.79,226000.0,45.2111,45.2111,45.1484,45.1623,226000.0
2010-10-13 15:50:00,64.79,64.82,64.63,64.64,270500.0,45.1623,45.1832,45.0508,45.0578,270500.0
2010-10-13 15:55:00,64.64,64.69,64.59,64.64,560300.0,45.0578,45.0926,45.0229,45.0578,560300.0
2010-10-14 09:30:00,64.73,64.93,64.62,64.68,214000.0,45.1205,45.2599,45.0438,45.0856,214000.0
2010-10-14 09:35:00,64.66,64.88,64.65,64.66,142700.0,45.0717,45.2251,45.0647,45.0717,142700.0
2010-10-14 09:40:00,64.68,64.89,64.66,64.88,118400.0,45.0856,45.232,45.0717,45.2251,118400.0
2010-10-14 09:45:00,64.87,64.96,64.86,64.91,108700.0,45.2181,45.2808,45.2111,45.246,108700.0
2010-10-14 09:50:00,64.92,64.98,64.87,64.96,107000.0,45.2529,45.2948,45.2181,45.2808,107000.0
2010-10-14 09:55:00,64.96,64.96,64.56,64.56,136400.0,45.2808,45.2808,45.002,45.002,136400.0
2010-10-14 10:00:00,64.56,64.73,64.54,64.65,236900.0,45.002,45.1205,44.9881,45.0647,236900.0
2010-10-14 10:05:00,64.65,64.8,64.63,64.79,72000.0,45.0647,45.1693,45.0508,45.1623,72000.0
2010-10-14 10:10:00,64.78,64.79,64.65,64.71,73000.0,45.1553,45.1623,45.0647,45.1066,73000.0
2010-10-14 10:15:00,64.69,64.91,64.69,64.84,84700.0,45.0926,45.246,45.0926,45.1972,84700.0
2010-10-14 10:20:00,64.85,64.94,64.82,64.88,67000.0,45.2041,45.2669,45.1832,45.2251,67000.0
2010-10-14 10:25:00,64.88,64.92,64.8,64.92,38200.0,45.2251,45.2529,45.1693,45.2529,38200.0
2010-10-14 10:30:00,64.9,64.9,64.72,64.83,82200.0,45.239,45.239,45.1135,45.1902,82200.0
2010-10-14 10:35:00,64.83,64.91,64.83,64.87,96900.0,45.1902,45.246,45.1902,45.2181,96900.0
2010-10-14 10:40:00,64.85,64.86,64.68,64.68,52500.0,45.2041,45.2111,45.0856,45.0856,52500.0
2010-10-14 10:45:00,64.69,64.81,64.68,64.77,103100.0,45.0926,45.1763,45.0856,45.1484,103100.0
2010-10-14 10:50:00,64.76,64.79,64.65,64.75,101600.0,45.1414,45.1623,45.0647,45.1344,101600.0
2010-10-14 10:55:00,64.77,64.89,64.74,64.83,92300.0,45.1484,45.232,45.1275,45.1902,92300.0
2010-10-14 11:00:00,64.83,64.9,64.73,64.8,103100.0,45.1902,45.239,45.1205,45.1693,103100.0
2010-10-14 11:05:00,64.8,64.95,64.73,64.91,89700.0,45.1693,45.2738,45.1205,45.246,89700.0
2010-10-14 11:10:00,64.91,64.94,64.86,64.88,58700.0,45.246,45.2669,45.2111,45.2251,58700.0
2010-10-14 11:15:00,64.88,64.9,64.73,64.73,74200.0,45.2251,45.239,45.1205,45.1205,74200.0
2010-10-14 11:20:00,64.73,64.76,64.55,64.56,84200.0,45.1205,45.1414,44.995,45.002,84200.0
2010-10-14 11:25:00,64.56,64.74,64.5,64.74,78000.0,45.002,45.1275,44.9602,45.1275,78000.0
2010-10-14 11:30:00,64.74,64.77,64.5,64.54,89200.0,45.1275,45.1484,44.9602,44.9881,89200.0
2010-10-14 11:35:00,64.53,64.65,64.5,64.5,72600.0,44.9811,45.0647,44.9602,44.9602,72600.0
2010-10-14 11:40:00,64.52,64.57,64.41,64.44,129700.0,44.9741,45.009,44.8974,44.9183,129700.0
2010-10-14 11:45:00,64.44,64.5,64.34,64.35,152100.0,44.9183,44.9602,44.8486,44.8556,152100.0
2010-10-14 11:50:00,64.34,64.53,64.31,64.5,71300.0,44.8486,44.9811,44.8277,44.9602,71300.0
2010-10-14 11:55:00,64.52,64.52,64.39,64.49,36600.0,44.9741,44.9741,44.8835,44.9532,36600.0
2010-10-14 12:00:00,64.49,64.55,64.47,64.47,55500.0,44.9532,44.995,44.9393,44.9393,55500.0
2010-10-14 12:05:00,64.48,64.48,64.39,64.42,38600.0,44.9462,44.9462,44.8835,44.9044,38600.0
2010-10-14 12:10:00,64.42,64.44,64.37,64.38,47200.0,44.9044,44.9183,44.8696,44.8765,47200.0
2010-10-14 12:15:00,64.39,64.41,64.24,64.35,59700.0,44.8835,44.8974,44.7789,44.8556,59700.0
2010-10-14 12:20:00,64.35,64.37,64.27,64.31,35900.0,44.8556,44.8696,44.7998,44.8277,35900.0
2010-10-14 12:25:00,64.32,64.32,64.11,64.19,105600.0,44.8347,44.8347,44.6883,44.7441,105600.0
2010-10-14 12:30:00,64.21,64.21,64.05,64.16,124200.0,44.758,44.758,44.6465,44.7232,124200.0
2010-10-14 12:35:00,64.16,64.25,64.15,64.21,112200.0,44.7232,44.7859,44.7162,44.758,112200.0
2010-10-14 12:40:00,64.21,64.32,64.19,64.29,53000.0,44.758,44.8347,44.7441,44.8138,53000.0
2010-10-14 12:45:00,64.3,64.44,64.28,64.43,66700.0,44.8208,44.9183,44.8068,44.9114,66700.0
2010-10-14 12:50:00,64.43,64.54,64.42,64.5,78000.0,44.9114,44.9881,44.9044,44.9602,78000.0
2010-10-14 12:55:00,64.51,64.56,64.45,64.52,44400.0,44.9671,45.002,44.9253,44.9741,44400.0
2010-10-14 13:00:00,64.51,64.53,64.38,64.51,58000.0,44.9671,44.9811,44.8765,44.9671,58000.0
2010-10-14 13:05:00,64.5,64.54,64.23,64.3,85600.0,44.9602,44.9881,44.772,44.8208,85600.0
2010-10-14 13:10:00,64.3,64.33,64.18,64.22,81300.0,44.8208,44.8417,44.7371,44.765,81300.0
2010-10-14 13:15:00,64.21,64.22,64.11,64.11,55800.0,44.758,44.765,44.6883,44.6883,55800.0
2010-10-14 13:20:00,64.1,64.11,64.03,64.1,80600.0,44.6813,44.6883,44.6326,44.6813,80600.0
2010-10-14 13:25:00,64.11,64.12,64.07,64.07,52200.0,44.6883,44.6953,44.6604,44.6604,52200.0
2010-10-14 13:30:00,64.07,64.14,63.97,64.13,138700.0,44.6604,44.7092,44.5907,44.7023,138700.0
2010-10-14 13:35:00,64.12,64.2,64.05,64.19,67900.0,44.6953,44.7511,44.6465,44.7441,67900.0
2010-10-14 13:40:00,64.19,64.2,64.13,64.16,42800.0,44.7441,44.7511,44.7023,44.7232,42800.0
2010-10-14 13:45:00,64.15,64.2,64.12,64.17,42600.0,44.7162,44.7511,44.6953,44.7301,42600.0
2010-10-14 13:50:00,64.16,64.22,64.1,64.22,46000.0,44.7232,44.765,44.6813,44.765,46000.0
2010-10-14 13:55:00,64.23,64.31,64.2,64.31,78300.0,44.772,44.8277,44.7511,44.8277,78300.0
2010-10-14 14:00:00,64.31,64.31,64.18,64.25,57300.0,44.8277,44.8277,44.7371,44.7859,57300.0
2010-10-14 14:05:00,64.26,64.26,64.08,64.09,43600.0,44.7929,44.7929,44.6674,44.6744,43600.0
2010-10-14 14:10:00,64.11,64.16,64.05,64.11,36700.0,44.6883,44.7232,44.6465,44.6883,36700.0
2010-10-14 14:15:00,64.12,64.12,64.02,64.09,47300.0,44.6953,44.6953,44.6256,44.6744,47300.0
2010-10-14 14:20:00,64.09,64.11,63.99,64.01,52000.0,44.6744,44.6883,44.6047,44.6186,52000.0
2010-10-14 14:25:00,64.0,64.0,63.92,63.95,104000.0,44.6116,44.6116,44.5559,44.5768,104000.0
2010-10-14 14:30:00,63.97,64.02,63.84,63.86,80300.0,44.5907,44.6256,44.5001,44.5141,80300.0
2010-10-14 14:35:00,63.86,63.97,63.79,63.89,157900.0,44.5141,44.5907,44.4653,44.535,157900.0
2010-10-14 14:40:00,63.88,63.94,63.85,63.88,75600.0,44.528,44.5698,44.5071,44.528,75600.0
2010-10-14 14:45:00,63.88,63.89,63.79,63.86,80000.0,44.528,44.535,44.4653,44.5141,80000.0
2010-10-14 14:50:00,63.85,64.02,63.85,63.98,56800.0,44.5071,44.6256,44.5071,44.5977,56800.0
2010-10-14 14:55:00,63.97,63.97,63.77,63.8,110200.0,44.5907,44.5907,44.4513,44.4722,110200.0
2010-10-14 15:00:00,63.81,63.82,63.7,63.77,134500.0,44.4792,44.4862,44.4025,44.4513,134500.0
2010-10-14 15:05:00,63.78,63.94,63.78,63.93,99100.0,44.4583,44.5698,44.4583,44.5628,99100.0
2010-10-14 15:10:00,63.92,63.96,63.89,63.91,111600.0,44.5559,44.5838,44.535,44.5489,111600.0
2010-10-14 15:15:00,63.91,63.97,63.89,63.93,75600.0,44.5489,44.5907,44.535,44.5628,75600.0
2010-10-14 15:20:00,63.94,64.09,63.94,64.02,128400.0,44.5698,44.6744,44.5698,44.6256,128400.0
2010-10-14 15:25:00,64.01,64.05,63.96,64.01,98600.0,44.6186,44.6465,44.5838,44.6186,98600.0
2010-10-14 15:30:00,64.01,64.1,64.01,64.1,109000.0,44.6186,44.6813,44.6186,44.6813,109000.0
2010-10-14 15:35:00,64.1,64.32,64.09,64.19,235500.0,44.6813,44.8347,44.6744,44.7441,235500.0
2010-10-14 15:40:00,64.19,64.2,64.11,64.13,106800.0,44.7441,44.7511,44.6883,44.7023,106800.0
2010-10-14 15:45:00,64.13,64.19,64.09,64.15,272400.0,44.7023,44.7441,44.6744,44.7162,272400.0
2010-10-14 15:50:00,64.15,64.26,64.11,64.21,212400.0,44.7162,44.7929,44.6883,44.758,212400.0
2010-10-14 15:55:00,64.21,64.31,64.21,64.31,312400.0,44.758,44.8277,44.758,44.8277,312400.0
2010-10-15 09:30:00,64.71,64.82,64.45,64.67,840800.0,45.1066,45.1832,44.9253,45.0787,840800.0
2010-10-15 09:35:00,64.67,64.88,64.52,64.67,216500.0,45.0787,45.2251,44.9741,45.0787,216500.0
2010-10-15 09:40:00,64.65,64.81,64.47,64.48,123200.0,45.0647,45.1763,44.9393,44.9462,123200.0
2010-10-15 09:45:00,64.48,64.7,64.41,64.5,116200.0,44.9462,45.0996,44.8974,44.9602,116200.0
2010-10-15 09:50:00,64.51,64.6,64.4,64.42,132100.0,44.9671,45.0299,44.8905,44.9044,132100.0
2010-10-15 09:55:00,64.43,64.73,64.41,64.46,239600.0,44.9114,45.1205,44.8974,44.9323,239600.0
2010-10-15 10:00:00,64.46,64.7,64.29,64.33,155800.0,44.9323,45.0996,44.8138,44.8417,155800.0
2010-10-15 10:05:00,64.32,64.33,64.12,64.12,227300.0,44.8347,44.8417,44.6953,44.6953,227300.0
2010-10-15 10:10:00,64.12,64.18,63.97,64.12,119600.0,44.6953,44.7371,44.5907,44.6953,119600.0
2010-10-15 10:15:00,64.12,64.13,63.76,63.81,170900.0,44.6953,44.7023,44.4443,44.4792,170900.0
2010-10-15 10:20:00,63.81,63.82,63.57,63.64,220900.0,44.4792,44.4862,44.3119,44.3607,220900.0
2010-10-15 10:25:00,63.65,63.81,63.52,63.77,145300.0,44.3677,44.4792,44.2771,44.4513,145300.0
2010-10-15 10:30:00,63.76,63.93,63.71,63.92,136900.0,44.4443,44.5628,44.4095,44.5559,136900.0
2010-10-15 10:35:00,63.92,64.01,63.88,63.92,91700.0,44.5559,44.6186,44.528,44.5559,91700.0
2010-10-15 10:40:00,63.92,63.98,63.86,63.94,72400.0,44.5559,44.5977,44.5141,44.5698,72400.0
2010-10-15 10:45:00,63.95,63.96,63.82,63.88,104000.0,44.5768,44.5838,44.4862,44.528,104000.0
2010-10-15 10:50:00,63.87,63.94,63.82,63.94,202400.0,44.521,44.5698,44.4862,44.5698,202400.0
2010-10-15 10:55:00,63.94,64.1,63.93,64.0,117800.0,44.5698,44.6813,44.5628,44.6116,117800.0
2010-10-15 11:00:00,63.99,64.17,63.99,64.01,151000.0,44.6047,44.7301,44.6047,44.6186,151000.0
2010-10-15 11:05:00,64.01,64.14,63.98,64.14,111400.0,44.6186,44.7092,44.5977,44.7092,111400.0
2010-10-15 11:10:00,64.13,64.16,63.92,63.97,107200.0,44.7023,44.7232,44.5559,44.5907,107200.0
2010-10-15 11:15:00,63.98,64.07,63.93,63.97,100500.0,44.5977,44.6604,44.5628,44.5907,100500.0
2010-10-15 11:20:00,63.97,64.06,63.92,63.95,70900.0,44.5907,44.6535,44.5559,44.5768,70900.0
2010-10-15 11:25:00,63.97,64.1,63.93,64.06,81500.0,44.5907,44.6813,44.5628,44.6535,81500.0
2010-10-15 11:30:00,64.06,64.16,64.05,64.15,126300.0,44.6535,44.7232,44.6465,44.7162,126300.0
2010-10-15 11:35:00,64.16,64.36,64.15,64.33,201900.0,44.7232,44.8626,44.7162,44.8417,201900.0
2010-10-15 11:40:00,64.33,64.38,64.28,64.34,130600.0,44.8417,44.8765,44.8068,44.8486,130600.0
2010-10-15 11:45:00,64.34,64.41,64.3,64.31,113800.0,44.8486,44.8974,44.8208,44.8277,113800.0
2010-10-15 11:50:00,64.31,64.33,64.16,64.25,61600.0,44.8277,44.8417,44.7232,44.7859,61600.0
2010-10-15 11:55:00,64.26,64.27,64.06,64.09,91400.0,44.7929,44.7998,44.6535,44.6744,91400.0
2010-10-15 12:00:00,64.07,64.19,64.01,64.09,90500.0,44.6604,44.7441,44.6186,44.6744,90500.0
2010-10-15 12:05:00,64.08,64.09,63.84,63.92,111900.0,44.6674,44.6744,44.5001,44.5559,111900.0
2010-10-15 12:10:00,63.91,63.98,63.86,63.95,68300.0,44.5489,44.5977,44.5141,44.5768,68300.0
2010-10-15 12:15:00,63.94,64.03,63.9,63.95,114700.0,44.5698,44.6326,44.5419,44.5768,114700.0
2010-10-15 12:20:00,63.96,64.16,63.96,64.16,75700.0,44.5838,44.7232,44.5838,44.7232,75700.0
2010-10-15 12:25:00,64.14,64.17,64.07,64.17,40700.0,44.7092,44.7301,44.6604,44.7301,40700.0
2010-10-15 12:30:00,64.17,64.36,64.17,64.31,65400.0,44.7301,44.8626,44.7301,44.8277,65400.0
2010-10-15 12:35:00,64.32,64.35,64.25,64.35,74900.0,44.8347,44.8556,44.7859,44.8556,74900.0
2010-10-15 12:40:00,64.35,64.39,64.26,64.28,54000.0,44.8556,44.8835,44.7929,44.8068,54000.0
2010-10-15 12:45:00,64.29,64.33,64.19,64.33,52000.0,44.8138,44.8417,44.7441,44.8417,52000.0
2010-10-15 12:50:00,64.33,64.37,64.27,64.29,87300.0,44.8417,44.8696,44.7998,44.8138,87300.0
2010-10-15 12:55:00,64.28,64.33,64.18,64.29,73500.0,44.8068,44.8417,44.7371,44.8138,73500.0
2010-10-15 13:00:00,64.3,64.42,64.3,64.34,48200.0,44.8208,44.9044,44.8208,44.8486,48200.0
2010-10-15 13:05:00,64.36,64.38,64.21,64.31,84000.0,44.8626,44.8765,44.758,44.8277,84000.0
2010-10-15 13:10:00,64.32,64.32,64.2,64.23,48100.0,44.8347,44.8347,44.7511,44.772,48100.0
2010-10-15 13:15:00,64.23,64.25,64.13,64.13,29500.0,44.772,44.7859,44.7023,44.7023,29500.0
2010-10-15 13:20:00,64.14,64.25,64.11,64.25,70500.0,44.7092,44.7859,44.6883,44.7859,70500.0
2010-10-15 13:25:00,64.25,64.41,64.24,64.4,62300.0,44.7859,44.8974,44.7789,44.8905,62300.0
2010-10-15 13:30:00,64.4,64.46,64.37,64.38,45700.0,44.8905,44.9323,44.8696,44.8765,45700.0
2010-10-15 13:35:00,64.37,64.43,64.35,64.36,45300.0,44.8696,44.9114,44.8556,44.8626,45300.0
2010-10-15 13:40:00,64.37,64.37,64.16,64.17,83900.0,44.8696,44.8696,44.7232,44.7301,83900.0
2010-10-15 13:45:00,64.17,64.18,64.06,64.18,77300.0,44.7301,44.7371,44.6535,44.7371,77300.0
2010-10-15 13:50:00,64.18,64.24,64.14,64.17,55100.0,44.7371,44.7789,44.7092,44.7301,55100.0
2010-10-15 13:55:00,64.17,64.19,64.0,64.01,130400.0,44.7301,44.7441,44.6116,44.6186,130400.0
2010-10-15 14:00:00,64.01,64.02,63.89,63.89,107400.0,44.6186,44.6256,44.535,44.535,107400.0
2010-10-15 14:05:00,63.88,64.03,63.88,64.03,120500.0,44.528,44.6326,44.528,44.6326,120500.0
2010-10-15 14:10:00,64.04,64.06,63.98,64.03,151200.0,44.6395,44.6535,44.5977,44.6326,151200.0
2010-10-15 14:15:00,64.03,64.14,64.01,64.11,81500.0,44.6326,44.7092,44.6186,44.6883,81500.0
2010-10-15 14:20:00,64.11,64.13,63.99,64.05,80300.0,44.6883,44.7023,44.6047,44.6465,80300.0
2010-10-15 14:25:00,64.06,64.23,64.05,64.21,51500.0,44.6535,44.772,44.6465,44.758,51500.0
2010-10-15 14:30:00,64.22,64.26,64.17,64.24,60200.0,44.765,44.7929,44.7301,44.7789,60200.0
2010-10-15 14:35:00,64.23,64.37,64.22,64.35,118000.0,44.772,44.8696,44.765,44.8556,118000.0
2010-10-15 14:40:00,64.35,64.37,64.22,64.25,81300.0,44.8556,44.8696,44.765,44.7859,81300.0
2010-10-15 14:45:00,64.25,64.29,64.21,64.26,67300.0,44.7859,44.8138,44.758,44.7929,67300.0
2010-10-15 14:50:00,64.26,64.26,64.18,64.2,64800.0,44.7929,44.7929,44.7371,44.7511,64800.0
2010-10-15 14:55:00,64.21,64.23,64.12,64.23,89800.0,44.758,44.772,44.6953,44.772,89800.0
2010-10-15 15:00:00,64.23,64.23,64.11,64.14,120900.0,44.772,44.772,44.6883,44.7092,120900.0
2010-10-15 15:05:00,64.15,64.18,64.08,64.14,109700.0,44.7162,44.7371,44.6674,44.7092,109700.0
2010-10-15 15:10:00,64.13,64.2,64.08,64.19,92300.0,44.7023,44.7511,44.6674,44.7441,92300.0
2010-10-15 15:15:00,64.18,64.27,64.16,64.23,160200.0,44.7371,44.7998,44.7232,44.772,160200.0
2010-10-15 15:20:00,64.23,64.25,64.17,64.17,153900.0,44.772,44.7859,44.7301,44.7301,153900.0
2010-10-15 15:25:00,64.17,64.2,64.05,64.08,166800.0,44.7301,44.7511,44.6465,44.6674,166800.0
2010-10-15 15:30:00,64.08,64.23,64.05,64.11,175500.0,44.6674,44.772,44.6465,44.6883,175500.0
2010-10-15 15:35:00,64.1,64.37,64.1,64.35,158900.0,44.6813,44.8696,44.6813,44.8556,158900.0
2010-10-15 15:40:00,64.35,64.38,64.29,64.33,95700.0,44.8556,44.8765,44.8138,44.8417,95700.0
2010-10-15 15:45:00,64.34,64.47,64.34,64.46,175400.0,44.8486,44.9393,44.8486,44.9323,175400.0
2010-10-15 15:50:00,64.47,64.5,64.38,64.48,233500.0,44.9393,44.9602,44.8765,44.9462,233500.0
2010-10-15 15:55:00,64.47,64.52,64.39,64.49,346400.0,44.9393,44.9741,44.8835,44.9532,346400.0
2010-10-18 09:30:00,63.9,64.15,63.77,63.81,291200.0,44.5419,44.7162,44.4513,44.4792,291200.0
2010-10-18 09:35:00,63.83,64.09,63.79,64.03,216600.0,44.4931,44.6744,44.4653,44.6326,216600.0
2010-10-18 09:40:00,64.02,64.13,63.88,63.91,166700.0,44.6256,44.7023,44.528,44.5489,166700.0
2010-10-18 09:45:00,63.91,64.16,63.91,64.16,124700.0,44.5489,44.7232,44.5489,44.7232,124700.0
2010-10-18 09:50:00,64.16,64.19,64.07,64.11,110900.0,44.7232,44.7441,44.6604,44.6883,110900.0
2010-10-18 09:55:00,64.11,64.16,64.07,64.15,79400.0,44.6883,44.7232,44.6604,44.7162,79400.0
2010-10-18 10:00:00,64.14,64.15,64.03,64.08,120500.0,44.7092,44.7162,44.6326,44.6674,120500.0
2010-10-18 10:05:00,64.08,64.22,64.08,64.19,186200.0,44.6674,44.765,44.6674,44.7441,186200.0
2010-10-18 10:10:00,64.19,64.23,64.04,64.06,243200.0,44.7441,44.772,44.6395,44.6535,243200.0
2010-10-18 10:15:00,64.05,64.09,63.97,64.0,222400.0,44.6465,44.6744,44.5907,44.6116,222400.0
2010-10-18 10:20:00,64.0,64.05,63.85,63.91,182800.0,44.6116,44.6465,44.5071,44.5489,182800.0
2010-10-18 10:25:00,63.93,63.94,63.73,63.75,193500.0,44.5628,44.5698,44.4234,44.4374,193500.0
2010-10-18 10:30:00,63.74,63.98,63.74,63.84,116000.0,44.4304,44.5977,44.4304,44.5001,116000.0
2010-10-18 10:35:00,63.84,63.94,63.83,63.94,96400.0,44.5001,44.5698,44.4931,44.5698,96400.0
2010-10-18 10:40:00,63.94,63.95,63.86,63.94,88200.0,44.5698,44.5768,44.5141,44.5698,88200.0
2010-10-18 10:45:00,63.93,64.01,63.87,63.93,107800.0,44.5628,44.6186,44.521,44.5628,107800.0
2010-10-18 10:50:00,63.92,64.15,63.92,64.1,103500.0,44.5559,44.7162,44.5559,44.6813,103500.0
2010-10-18 10:55:00,64.11,64.19,64.06,64.15,112700.0,44.6883,44.7441,44.6535,44.7162,112700.0
2010-10-18 11:00:00,64.17,64.19,63.97,63.97,92800.0,44.7301,44.7441,44.5907,44.5907,92800.0
2010-10-18 11:05:00,63.97,64.08,63.92,63.99,111000.0,44.5907,44.6674,44.5559,44.6047,111000.0
2010-10-18 11:10:00,63.98,63.99,63.88,63.97,66200.0,44.5977,44.6047,44.528,44.5907,66200.0
2010-10-18 11:15:00,63.97,64.02,63.93,63.94,46600.0,44.5907,44.6256,44.5628,44.5698,46600.0
2010-10-18 11:20:00,63.93,63.93,63.77,63.79,99100.0,44.5628,44.5628,44.4513,44.4653,99100.0
2010-10-18 11:25:00,63.79,63.99,63.79,63.99,67000.0,44.4653,44.6047,44.4653,44.6047,67000.0
2010-10-18 11:30:00,63.98,63.99,63.88,63.89,39100.0,44.5977,44.6047,44.528,44.535,39100.0
2010-10-18 11:35:00,63.88,63.89,63.68,63.69,158800.0,44.528,44.535,44.3886,44.3956,158800.0
2010-10-18 11:40:00,63.69,63.69,63.53,63.55,206500.0,44.3956,44.3956,44.284,44.298,206500.0
2010-10-18 11:45:00,63.56,63.72,63.56,63.7,70000.0,44.3049,44.4165,44.3049,44.4025,70000.0
2010-10-18 11:50:00,63.69,63.78,63.67,63.73,78800.0,44.3956,44.4583,44.3816,44.4234,78800.0
2010-10-18 11:55:00,63.73,63.9,63.73,63.9,82700.0,44.4234,44.5419,44.4234,44.5419,82700.0
2010-10-18 12:00:00,63.89,64.0,63.87,63.96,125900.0,44.535,44.6116,44.521,44.5838,125900.0
2010-10-18 12:05:00,63.96,63.99,63.86,63.95,53200.0,44.5838,44.6047,44.5141,44.5768,53200.0
2010-10-18 12:10:00,63.96,63.99,63.96,63.96,25200.0,44.5838,44.6047,44.5838,44.5838,25200.0
2010-10-18 12:15:00,63.97,64.08,63.96,63.98,46300.0,44.5907,44.6674,44.5838,44.5977,46300.0
2010-10-18 12:20:00,63.98,64.02,63.96,64.01,33300.0,44.5977,44.6256,44.5838,44.6186,33300.0
2010-10-18 12:25:00,64.01,64.01,63.89,63.9,28700.0,44.6186,44.6186,44.535,44.5419,28700.0
2010-10-18 12:30:00,63.91,63.94,63.85,63.9,80100.0,44.5489,44.5698,44.5071,44.5419,80100.0
2010-10-18 12:35:00,63.9,63.92,63.83,63.89,63100.0,44.5419,44.5559,44.4931,44.535,63100.0
2010-10-18 12:40:00,63.89,63.89,63.81,63.88,22000.0,44.535,44.535,44.4792,44.528,22000.0
2010-10-18 12:45:00,63.87,63.92,63.86,63.9,29400.0,44.521,44.5559,44.5141,44.5419,29400.0
2010-10-18 12:50:00,63.91,63.96,63.83,63.83,42600.0,44.5489,44.5838,44.4931,44.4931,42600.0
2010-10-18 12:55:00,63.84,63.86,63.78,63.8,53300.0,44.5001,44.5141,44.4583,44.4722,53300.0
2010-10-18 13:00:00,63.81,63.87,63.8,63.85,45000.0,44.4792,44.521,44.4722,44.5071,45000.0
2010-10-18 13:05:00,63.85,63.9,63.79,63.89,33600.0,44.5071,44.5419,44.4653,44.535,33600.0
2010-10-18 13:10:00,63.9,63.92,63.83,63.88,45400.0,44.5419,44.5559,44.4931,44.528,45400.0
2010-10-18 13:15:00,63.88,63.91,63.85,63.88,65400.0,44.528,44.5489,44.5071,44.528,65400.0
2010-10-18 13:20:00,63.88,63.93,63.88,63.91,26400.0,44.528,44.5628,44.528,44.5489,26400.0
2010-10-18 13:25:00,63.91,63.97,63.86,63.89,45500.0,44.5489,44.5907,44.5141,44.535,45500.0
2010-10-18 13:30:00,63.89,63.94,63.85,63.92,50900.0,44.535,44.5698,44.5071,44.5559,50900.0
2010-10-18 13:35:00,63.93,63.98,63.9,63.95,45300.0,44.5628,44.5977,44.5419,44.5768,45300.0
2010-10-18 13:40:00,63.95,63.96,63.9,63.9,55000.0,44.5768,44.5838,44.5419,44.5419,55000.0
2010-10-18 13:45:00,63.9,64.06,63.9,64.06,82000.0,44.5419,44.6535,44.5419,44.6535,82000.0
2010-10-18 13:50:00,64.05,64.09,64.03,64.08,46900.0,44.6465,44.6744,44.6326,44.6674,46900.0
2010-10-18 13:55:00,64.08,64.13,64.05,64.08,63400.0,44.6674,44.7023,44.6465,44.6674,63400.0
2010-10-18 14:00:00,64.07,64.2,64.07,64.14,85800.0,44.6604,44.7511,44.6604,44.7092,85800.0
2010-10-18 14:05:00,64.13,64.23,64.09,64.19,82300.0,44.7023,44.772,44.6744,44.7441,82300.0
2010-10-18 14:10:00,64.2,64.32,64.18,64.27,75900.0,44.7511,44.8347,44.7371,44.7998,75900.0
2010-10-18 14:15:00,64.26,64.39,64.26,64.33,123900.0,44.7929,44.8835,44.7929,44.8417,123900.0
2010-10-18 14:20:00,64.32,64.4,64.3,64.36,91400.0,44.8347,44.8905,44.8208,44.8626,91400.0
2010-10-18 14:25:00,64.36,64.41,64.34,64.38,59800.0,44.8626,44.8974,44.8486,44.8765,59800.0
2010-10-18 14:30:00,64.38,64.39,64.34,64.35,63200.0,44.8765,44.8835,44.8486,44.8556,63200.0
2010-10-18 14:35:00,64.35,64.38,64.32,64.38,60400.0,44.8556,44.8765,44.8347,44.8765,60400.0
2010-10-18 14:40:00,64.38,64.41,64.37,64.39,123900.0,44.8765,44.8974,44.8696,44.8835,123900.0
2010-10-18 14:45:00,64.38,64.5,64.37,64.44,81500.0,44.8765,44.9602,44.8696,44.9183,81500.0
2010-10-18 14:50:00,64.44,64.45,64.36,64.38,45000.0,44.9183,44.9253,44.8626,44.8765,45000.0
2010-10-18 14:55:00,64.37,64.46,64.35,64.45,44400.0,44.8696,44.9323,44.8556,44.9253,44400.0
2010-10-18 15:00:00,64.45,64.5,64.45,64.46,106000.0,44.9253,44.9602,44.9253,44.9323,106000.0
2010-10-18 15:05:00,64.46,64.76,64.46,64.72,197600.0,44.9323,45.1414,44.9323,45.1135,197600.0
2010-10-18 15:10:00,64.72,64.75,64.55,64.56,111800.0,45.1135,45.1344,44.995,45.002,111800.0
2010-10-18 15:15:00,64.57,64.59,64.49,64.49,98500.0,45.009,45.0229,44.9532,44.9532,98500.0
2010-10-18 15:20:00,64.49,64.55,64.41,64.44,95400.0,44.9532,44.995,44.8974,44.9183,95400.0
2010-10-18 15:25:00,64.44,64.5,64.41,64.45,86800.0,44.9183,44.9602,44.8974,44.9253,86800.0
2010-10-18 15:30:00,64.46,64.55,64.42,64.53,106400.0,44.9323,44.995,44.9044,44.9811,106400.0
2010-10-18 15:35:00,64.53,64.6,64.51,64.53,112200.0,44.9811,45.0299,44.9671,44.9811,112200.0
2010-10-18 15:40:00,64.53,64.64,64.53,64.57,121300.0,44.9811,45.0578,44.9811,45.009,121300.0
2010-10-18 15:45:00,64.57,64.58,64.41,64.42,133000.0,45.009,45.0159,44.8974,44.9044,133000.0
2010-10-18 15:50:00,64.42,64.5,64.4,64.45,172800.0,44.9044,44.9602,44.8905,44.9253,172800.0
2010-10-18 15:55:00,64.45,64.48,64.39,64.47,193600.0,44.9253,44.9462,44.8835,44.9393,193600.0
2010-10-19 09:30:00,63.62,63.62,62.85,62.92,383600.0,44.3468,44.3468,43.81,43.8588,383600.0
2010-10-19 09:35:00,62.9,63.39,62.36,63.32,209400.0,43.8449,44.1864,43.4685,44.1376,209400.0
2010-10-19 09:40:00,63.37,63.56,63.3,63.31,183200.0,44.1725,44.3049,44.1237,44.1307,183200.0
2010-10-19 09:45:00,63.32,63.65,63.23,63.23,311700.0,44.1376,44.3677,44.0749,44.0749,311700.0
2010-10-19 09:50:00,63.22,63.26,62.99,63.0,343000.0,44.0679,44.0958,43.9076,43.9146,343000.0
2010-10-19 09:55:00,62.99,63.17,62.98,63.09,260800.0,43.9076,44.0331,43.9006,43.9773,260800.0
2010-10-19 10:00:00,63.1,63.39,63.01,63.39,198800.0,43.9843,44.1864,43.9216,44.1864,198800.0
2010-10-19 10:05:00,63.38,63.49,63.26,63.44,212900.0,44.1795,44.2561,44.0958,44.2213,212900.0
2010-10-19 10:10:00,63.45,63.59,63.41,63.49,74400.0,44.2283,44.3258,44.2004,44.2561,74400.0
2010-10-19 10:15:00,63.49,63.53,63.35,63.35,226300.0,44.2561,44.284,44.1586,44.1586,226300.0
2010-10-19 10:20:00,63.36,63.41,63.26,63.3,221500.0,44.1655,44.2004,44.0958,44.1237,221500.0
2010-10-19 10:25:00,63.31,63.44,63.28,63.42,147300.0,44.1307,44.2213,44.1098,44.2073,147300.0
2010-10-19 10:30:00,63.41,63.48,63.32,63.4,243000.0,44.2004,44.2492,44.1376,44.1934,243000.0
2010-10-19 10:35:00,63.39,63.45,63.18,63.19,147500.0,44.1864,44.2283,44.0401,44.047,147500.0
2010-10-19 10:40:00,63.2,63.26,63.05,63.08,128000.0,44.054,44.0958,43.9494,43.9704,128000.0
2010-10-19 10:45:00,63.08,63.16,63.02,63.03,164500.0,43.9704,44.0261,43.9285,43.9355,164500.0
2010-10-19 10:50:00,63.03,63.22,63.02,63.16,184900.0,43.9355,44.0679,43.9285,44.0261,184900.0
2010-10-19 10:55:00,63.17,63.36,63.17,63.24,138000.0,44.0331,44.1655,44.0331,44.0819,138000.0
2010-10-19 11:00:00,63.25,63.3,63.17,63.29,139000.0,44.0888,44.1237,44.0331,44.1167,139000.0
2010-10-19 11:05:00,63.29,63.31,63.17,63.26,140500.0,44.1167,44.1307,44.0331,44.0958,140500.0
2010-10-19 11:10:00,63.25,63.55,63.25,63.48,175500.0,44.0888,44.298,44.0888,44.2492,175500.0
2010-10-19 11:15:00,63.47,63.63,63.45,63.52,146200.0,44.2422,44.3537,44.2283,44.2771,146200.0
2010-10-19 11:20:00,63.5,63.55,63.37,63.55,220600.0,44.2631,44.298,44.1725,44.298,220600.0
2010-10-19 11:25:00,63.55,63.67,63.39,63.47,308200.0,44.298,44.3816,44.1864,44.2422,308200.0
2010-10-19 11:30:00,63.48,63.58,63.42,63.51,113700.0,44.2492,44.3189,44.2073,44.2701,113700.0
2010-10-19 11:35:00,63.51,63.8,63.46,63.74,102400.0,44.2701,44.4722,44.2352,44.4304,102400.0
2010-10-19 11:40:00,63.74,63.83,63.66,63.78,115500.0,44.4304,44.4931,44.3746,44.4583,115500.0
2010-10-19 11:45:00,63.78,63.87,63.72,63.83,125400.0,44.4583,44.521,44.4165,44.4931,125400.0
2010-10-19 11:50:00,63.83,63.84,63.68,63.68,78300.0,44.4931,44.5001,44.3886,44.3886,78300.0
2010-10-19 11:55:00,63.68,63.8,63.64,63.78,59600.0,44.3886,44.4722,44.3607,44.4583,59600.0
2010-10-19 12:00:00,63.78,63.79,63.71,63.72,34100.0,44.4583,44.4653,44.4095,44.4165,34100.0
2010-10-19 12:05:00,63.73,63.74,63.65,63.71,84100.0,44.4234,44.4304,44.3677,44.4095,84100.0
2010-10-19 12:10:00,63.71,63.79,63.68,63.77,65500.0,44.4095,44.4653,44.3886,44.4513,65500.0
2010-10-19 12:15:00,63.77,63.88,63.77,63.81,82900.0,44.4513,44.528,44.4513,44.4792,82900.0
2010-10-19 12:20:00,63.8,63.81,63.72,63.74,100500.0,44.4722,44.4792,44.4165,44.4304,100500.0
2010-10-19 12:25:00,63.74,63.75,63.68,63.72,91900.0,44.4304,44.4374,44.3886,44.4165,91900.0
2010-10-19 12:30:00,63.72,63.75,63.56,63.6,110000.0,44.4165,44.4374,44.3049,44.3328,110000.0
2010-10-19 12:35:00,63.6,63.67,63.55,63.57,147300.0,44.3328,44.3816,44.298,44.3119,147300.0
2010-10-19 12:40:00,63.57,63.65,63.52,63.61,48500.0,44.3119,44.3677,44.2771,44.3398,48500.0
2010-10-19 12:45:00,63.61,63.61,63.5,63.56,51100.0,44.3398,44.3398,44.2631,44.3049,51100.0
2010-10-19 12:50:00,63.55,63.57,63.46,63.53,87600.0,44.298,44.3119,44.2352,44.284,87600.0
2010-10-19 12:55:00,63.53,63.54,63.32,63.34,196600.0,44.284,44.291,44.1376,44.1516,196600.0
2010-10-19 13:00:00,63.34,63.37,63.28,63.36,144400.0,44.1516,44.1725,44.1098,44.1655,144400.0
2010-10-19 13:05:00,63.37,63.39,63.26,63.31,68600.0,44.1725,44.1864,44.0958,44.1307,68600.0
2010-10-19 13:10:00,63.32,63.65,63.14,63.22,257900.0,44.1376,44.3677,44.0122,44.0679,257900.0
2010-10-19 13:15:00,63.22,63.38,63.21,63.36,61100.0,44.0679,44.1795,44.061,44.1655,61100.0
2010-10-19 13:20:00,63.36,63.38,63.19,63.22,38200.0,44.1655,44.1795,44.047,44.0679,38200.0
2010-10-19 13:25:00,63.21,63.25,63.13,63.17,54700.0,44.061,44.0888,44.0052,44.0331,54700.0
2010-10-19 13:30:00,63.16,63.34,63.15,63.3,42200.0,44.0261,44.1516,44.0191,44.1237,42200.0
2010-10-19 13:35:00,63.3,63.39,63.18,63.39,82400.0,44.1237,44.1864,44.0401,44.1864,82400.0
2010-10-19 13:40:00,63.38,63.41,63.29,63.31,43700.0,44.1795,44.2004,44.1167,44.1307,43700.0
2010-10-19 13:45:00,63.31,63.31,63.16,63.23,81300.0,44.1307,44.1307,44.0261,44.0749,81300.0
2010-10-19 13:50:00,63.22,63.22,63.0,63.04,125700.0,44.0679,44.0679,43.9146,43.9425,125700.0
2010-10-19 13:55:00,63.05,63.06,62.89,63.0,102200.0,43.9494,43.9564,43.8379,43.9146,102200.0
2010-10-19 14:00:00,63.0,63.02,62.63,62.68,272300.0,43.9146,43.9285,43.6567,43.6915,272300.0
2010-10-19 14:05:00,62.68,62.87,62.66,62.82,174800.0,43.6915,43.824,43.6776,43.7891,174800.0
2010-10-19 14:10:00,62.83,62.96,62.71,62.94,132700.0,43.7961,43.8867,43.7124,43.8728,132700.0
2010-10-19 14:15:00,62.94,63.05,62.92,62.96,164300.0,43.8728,43.9494,43.8588,43.8867,164300.0
2010-10-19 14:20:00,62.97,63.0,62.82,62.84,202200.0,43.8937,43.9146,43.7891,43.8031,202200.0
2010-10-19 14:25:00,62.84,62.86,62.67,62.72,277200.0,43.8031,43.817,43.6846,43.7194,277200.0
2010-10-19 14:30:00,62.72,62.93,62.65,62.93,236600.0,43.7194,43.8658,43.6706,43.8658,236600.0
2010-10-19 14:35:00,62.92,62.93,62.72,62.74,158500.0,43.8588,43.8658,43.7194,43.7334,158500.0
2010-10-19 14:40:00,62.74,62.84,62.69,62.77,290000.0,43.7334,43.8031,43.6985,43.7543,290000.0
2010-10-19 14:45:00,62.77,62.82,62.72,62.75,117100.0,43.7543,43.7891,43.7194,43.7403,117100.0
2010-10-19 14:50:00,62.75,62.81,62.69,62.77,180400.0,43.7403,43.7821,43.6985,43.7543,180400.0
2010-10-19 14:55:00,62.77,62.83,62.69,62.74,151400.0,43.7543,43.7961,43.6985,43.7334,151400.0
2010-10-19 15:00:00,62.75,62.8,62.61,62.7,222600.0,43.7403,43.7752,43.6427,43.7055,222600.0
2010-10-19 15:05:00,62.7,62.78,62.63,62.7,180300.0,43.7055,43.7612,43.6567,43.7055,180300.0
2010-10-19 15:10:00,62.7,62.78,62.63,62.67,229100.0,43.7055,43.7612,43.6567,43.6846,229100.0
2010-10-19 15:15:00,62.67,62.78,62.66,62.71,168000.0,43.6846,43.7612,43.6776,43.7124,168000.0
2010-10-19 15:20:00,62.72,62.76,62.62,62.64,111700.0,43.7194,43.7473,43.6497,43.6636,111700.0
2010-10-19 15:25:00,62.63,62.72,62.4,62.42,232100.0,43.6567,43.7194,43.4964,43.5103,232100.0
2010-10-19 15:30:00,62.41,62.67,62.4,62.6,212100.0,43.5033,43.6846,43.4964,43.6358,212100.0
2010-10-19 15:35:00,62.6,62.83,62.6,62.83,179600.0,43.6358,43.7961,43.6358,43.7961,179600.0
2010-10-19 15:40:00,62.83,62.9,62.77,62.82,195400.0,43.7961,43.8449,43.7543,43.7891,195400.0
2010-10-19 15:45:00,62.82,62.99,62.78,62.91,206800.0,43.7891,43.9076,43.7612,43.8519,206800.0
2010-10-19 15:50:00,62.92,63.08,62.84,63.08,262000.0,43.8588,43.9704,43.8031,43.9704,262000.0
2010-10-19 15:55:00,63.08,63.15,63.07,63.14,483900.0,43.9704,44.0191,43.9634,44.0122,483900.0
2010-10-20 09:30:00,63.44,63.67,63.19,63.39,187800.0,44.2213,44.3816,44.047,44.1864,187800.0
2010-10-20 09:35:00,63.42,63.57,63.39,63.44,88400.0,44.2073,44.3119,44.1864,44.2213,88400.0
2010-10-20 09:40:00,63.44,63.9,63.43,63.88,121500.0,44.2213,44.5419,44.2143,44.528,121500.0
2010-10-20 09:45:00,63.9,64.02,63.83,63.87,138800.0,44.5419,44.6256,44.4931,44.521,138800.0
2010-10-20 09:50:00,63.85,63.94,63.7,63.71,144000.0,44.5071,44.5698,44.4025,44.4095,144000.0
2010-10-20 09:55:00,63.7,63.78,63.6,63.63,155800.0,44.4025,44.4583,44.3328,44.3537,155800.0
2010-10-20 10:00:00,63.63,63.66,63.5,63.57,94800.0,44.3537,44.3746,44.2631,44.3119,94800.0
2010-10-20 10:05:00,63.6,63.63,63.52,63.53,120900.0,44.3328,44.3537,44.2771,44.284,120900.0
2010-10-20 10:10:00,63.52,63.62,63.37,63.4,102900.0,44.2771,44.3468,44.1725,44.1934,102900.0
2010-10-20 10:15:00,63.4,63.42,63.11,63.14,153700.0,44.1934,44.2073,43.9913,44.0122,153700.0
2010-10-20 10:20:00,63.14,63.27,63.14,63.23,62400.0,44.0122,44.1028,44.0122,44.0749,62400.0
2010-10-20 10:25:00,63.24,63.42,63.23,63.38,54200.0,44.0819,44.2073,44.0749,44.1795,54200.0
2010-10-20 10:30:00,63.37,63.5,63.27,63.5,248300.0,44.1725,44.2631,44.1028,44.2631,248300.0
2010-10-20 10:35:00,63.51,63.64,63.45,63.46,62400.0,44.2701,44.3607,44.2283,44.2352,62400.0
2010-10-20 10:40:00,63.46,63.72,63.46,63.65,59300.0,44.2352,44.4165,44.2352,44.3677,59300.0
2010-10-20 10:45:00,63.65,63.79,63.65,63.78,112300.0,44.3677,44.4653,44.3677,44.4583,112300.0
2010-10-20 10:50:00,63.79,63.86,63.72,63.73,178000.0,44.4653,44.5141,44.4165,44.4234,178000.0
2010-10-20 10:55:00,63.74,63.78,63.58,63.67,127900.0,44.4304,44.4583,44.3189,44.3816,127900.0
2010-10-20 11:00:00,63.68,63.76,63.64,63.71,68900.0,44.3886,44.4443,44.3607,44.4095,68900.0
2010-10-20 11:05:00,63.7,63.83,63.67,63.79,72100.0,44.4025,44.4931,44.3816,44.4653,72100.0
2010-10-20 11:10:00,63.8,63.85,63.66,63.68,86800.0,44.4722,44.5071,44.3746,44.3886,86800.0
2010-10-20 11:15:00,63.68,63.89,63.66,63.87,53100.0,44.3886,44.535,44.3746,44.521,53100.0
2010-10-20 11:20:00,63.87,64.05,63.87,64.05,71900.0,44.521,44.6465,44.521,44.6465,71900.0
2010-10-20 11:25:00,64.05,64.09,63.97,64.02,96900.0,44.6465,44.6744,44.5907,44.6256,96900.0
2010-10-20 11:30:00,64.03,64.09,63.88,63.93,78300.0,44.6326,44.6744,44.528,44.5628,78300.0
2010-10-20 11:35:00,63.92,63.97,63.88,63.91,62700.0,44.5559,44.5907,44.528,44.5489,62700.0
2010-10-20 11:40:00,63.93,63.93,63.81,63.89,89200.0,44.5628,44.5628,44.4792,44.535,89200.0
2010-10-20 11:45:00,63.9,63.98,63.87,63.9,43400.0,44.5419,44.5977,44.521,44.5419,43400.0
2010-10-20 11:50:00,63.9,63.97,63.86,63.97,40300.0,44.5419,44.5907,44.5141,44.5907,40300.0
2010-10-20 11:55:00,63.98,64.03,63.95,63.95,50400.0,44.5977,44.6326,44.5768,44.5768,50400.0
2010-10-20 12:00:00,63.95,64.24,63.92,64.2,109200.0,44.5768,44.7789,44.5559,44.7511,109200.0
2010-10-20 12:05:00,64.21,64.28,64.15,64.18,96700.0,44.758,44.8068,44.7162,44.7371,96700.0
2010-10-20 12:10:00,64.19,64.28,64.13,64.14,101000.0,44.7441,44.8068,44.7023,44.7092,101000.0
2010-10-20 12:15:00,64.13,64.32,64.13,64.22,111000.0,44.7023,44.8347,44.7023,44.765,111000.0
2010-10-20 12:20:00,64.21,64.26,64.19,64.25,70000.0,44.758,44.7929,44.7441,44.7859,70000.0
2010-10-20 12:25:00,64.24,64.26,64.15,64.23,56100.0,44.7789,44.7929,44.7162,44.772,56100.0
2010-10-20 12:30:00,64.23,64.28,64.21,64.21,38400.0,44.772,44.8068,44.758,44.758,38400.0
2010-10-20 12:35:00,64.21,64.28,64.19,64.26,62600.0,44.758,44.8068,44.7441,44.7929,62600.0
2010-10-20 12:40:00,64.26,64.26,64.18,64.22,41200.0,44.7929,44.7929,44.7371,44.765,41200.0
2010-10-20 12:45:00,64.21,64.29,64.21,64.25,45400.0,44.758,44.8138,44.758,44.7859,45400.0
2010-10-20 12:50:00,64.26,64.33,64.25,64.29,44700.0,44.7929,44.8417,44.7859,44.8138,44700.0
2010-10-20 12:55:00,64.29,64.38,64.26,64.37,77600.0,44.8138,44.8765,44.7929,44.8696,77600.0
2010-10-20 13:00:00,64.36,64.48,64.33,64.4,95600.0,44.8626,44.9462,44.8417,44.8905,95600.0
2010-10-20 13:05:00,64.4,64.5,64.4,64.48,53700.0,44.8905,44.9602,44.8905,44.9462,53700.0
2010-10-20 13:10:00,64.47,64.47,64.37,64.46,57300.0,44.9393,44.9393,44.8696,44.9323,57300.0
2010-10-20 13:15:00,64.47,64.55,64.46,64.49,98700.0,44.9393,44.995,44.9323,44.9532,98700.0
2010-10-20 13:20:00,64.5,64.62,64.49,64.57,95200.0,44.9602,45.0438,44.9532,45.009,95200.0
2010-10-20 13:25:00,64.57,64.58,64.5,64.52,62600.0,45.009,45.0159,44.9602,44.9741,62600.0
2010-10-20 13:30:00,64.51,64.59,64.51,64.53,59300.0,44.9671,45.0229,44.9671,44.9811,59300.0
2010-10-20 13:35:00,64.53,64.59,64.52,64.56,62700.0,44.9811,45.0229,44.9741,45.002,62700.0
2010-10-20 13:40:00,64.55,64.58,64.48,64.5,46600.0,44.995,45.0159,44.9462,44.9602,46600.0
2010-10-20 13:45:00,64.52,64.52,64.4,64.44,71500.0,44.9741,44.9741,44.8905,44.9183,71500.0
2010-10-20 13:50:00,64.44,64.45,64.4,64.43,63100.0,44.9183,44.9253,44.8905,44.9114,63100.0
2010-10-20 13:55:00,64.44,64.45,64.39,64.44,66700.0,44.9183,44.9253,44.8835,44.9183,66700.0
2010-10-20 14:00:00,64.44,64.6,64.39,64.4,149000.0,44.9183,45.0299,44.8835,44.8905,149000.0
2010-10-20 14:05:00,64.41,64.51,64.38,64.39,104000.0,44.8974,44.9671,44.8765,44.8835,104000.0
2010-10-20 14:10:00,64.4,64.49,64.37,64.45,79700.0,44.8905,44.9532,44.8696,44.9253,79700.0
2010-10-20 14:15:00,64.46,64.65,64.46,64.64,96600.0,44.9323,45.0647,44.9323,45.0578,96600.0
2010-10-20 14:20:00,64.64,64.67,64.56,64.58,87500.0,45.0578,45.0787,45.002,45.0159,87500.0
2010-10-20 14:25:00,64.57,64.64,64.49,64.6,61000.0,45.009,45.0578,44.9532,45.0299,61000.0
2010-10-20 14:30:00,64.6,64.73,64.59,64.7,87100.0,45.0299,45.1205,45.0229,45.0996,87100.0
2010-10-20 14:35:00,64.71,64.73,64.62,64.64,86900.0,45.1066,45.1205,45.0438,45.0578,86900.0
2010-10-20 14:40:00,64.63,64.65,64.56,64.63,73100.0,45.0508,45.0647,45.002,45.0508,73100.0
2010-10-20 14:45:00,64.63,64.64,64.52,64.54,64600.0,45.0508,45.0578,44.9741,44.9881,64600.0
2010-10-20 14:50:00,64.54,64.57,64.51,64.56,55600.0,44.9881,45.009,44.9671,45.002,55600.0
2010-10-20 14:55:00,64.55,64.65,64.5,64.65,58700.0,44.995,45.0647,44.9602,45.0647,58700.0
2010-10-20 15:00:00,64.64,64.66,64.5,64.55,81500.0,45.0578,45.0717,44.9602,44.995,81500.0
2010-10-20 15:05:00,64.54,64.68,64.5,64.62,140200.0,44.9881,45.0856,44.9602,45.0438,140200.0
2010-10-20 15:10:00,64.61,64.65,64.55,64.57,117700.0,45.0368,45.0647,44.995,45.009,117700.0
2010-10-20 15:15:00,64.57,64.73,64.56,64.71,98700.0,45.009,45.1205,45.002,45.1066,98700.0
2010-10-20 15:20:00,64.72,64.75,64.62,64.63,122700.0,45.1135,45.1344,45.0438,45.0508,122700.0
2010-10-20 15:25:00,64.65,64.68,64.58,64.65,95400.0,45.0647,45.0856,45.0159,45.0647,95400.0
2010-10-20 15:30:00,64.65,64.65,64.55,64.6,136100.0,45.0647,45.0647,44.995,45.0299,136100.0
2010-10-20 15:35:00,64.6,64.6,64.38,64.46,216900.0,45.0299,45.0299,44.8765,44.9323,216900.0
2010-10-20 15:40:00,64.44,64.48,64.37,64.42,156200.0,44.9183,44.9462,44.8696,44.9044,156200.0
2010-10-20 15:45:00,64.42,64.57,64.42,64.46,193000.0,44.9044,45.009,44.9044,44.9323,193000.0
2010-10-20 15:50:00,64.46,64.55,64.23,64.23,252800.0,44.9323,44.995,44.772,44.772,252800.0
2010-10-20 15:55:00,64.24,64.29,64.17,64.27,738500.0,44.7789,44.8138,44.7301,44.7998,738500.0
2010-10-21 09:30:00,64.5,64.51,64.12,64.46,199200.0,44.9602,44.9671,44.6953,44.9323,199200.0
2010-10-21 09:35:00,64.38,64.81,64.25,64.72,148000.0,44.8765,45.1763,44.7859,45.1135,148000.0
2010-10-21 09:40:00,64.75,64.8,64.58,64.65,129500.0,45.1344,45.1693,45.0159,45.0647,129500.0
2010-10-21 09:45:00,64.65,64.66,64.4,64.53,106300.0,45.0647,45.0717,44.8905,44.9811,106300.0
2010-10-21 09:50:00,64.53,64.63,64.47,64.48,102500.0,44.9811,45.0508,44.9393,44.9462,102500.0
2010-10-21 09:55:00,64.48,64.59,64.48,64.58,100900.0,44.9462,45.0229,44.9462,45.0159,100900.0
2010-10-21 10:00:00,64.58,64.63,64.4,64.6,168700.0,45.0159,45.0508,44.8905,45.0299,168700.0
2010-10-21 10:05:00,64.59,64.72,64.49,64.67,253200.0,45.0229,45.1135,44.9532,45.0787,253200.0
2010-10-21 10:10:00,64.67,64.82,64.49,64.49,198900.0,45.0787,45.1832,44.9532,44.9532,198900.0
2010-10-21 10:15:00,64.5,64.56,64.45,64.56,212400.0,44.9602,45.002,44.9253,45.002,212400.0
2010-10-21 10:20:00,64.56,64.7,64.48,64.68,135100.0,45.002,45.0996,44.9462,45.0856,135100.0
2010-10-21 10:25:00,64.67,64.75,64.6,64.6,134600.0,45.0787,45.1344,45.0299,45.0299,134600.0
2010-10-21 10:30:00,64.59,64.75,64.53,64.68,126800.0,45.0229,45.1344,44.9811,45.0856,126800.0
2010-10-21 10:35:00,64.68,64.82,64.62,64.82,137700.0,45.0856,45.1832,45.0438,45.1832,137700.0
2010-10-21 10:40:00,64.82,64.93,64.79,64.82,75400.0,45.1832,45.2599,45.1623,45.1832,75400.0
2010-10-21 10:45:00,64.82,64.86,64.76,64.86,52000.0,45.1832,45.2111,45.1414,45.2111,52000.0
2010-10-21 10:50:00,64.87,64.87,64.62,64.62,56100.0,45.2181,45.2181,45.0438,45.0438,56100.0
2010-10-21 10:55:00,64.62,64.86,64.62,64.86,56000.0,45.0438,45.2111,45.0438,45.2111,56000.0
2010-10-21 11:00:00,64.85,64.89,64.8,64.86,94000.0,45.2041,45.232,45.1693,45.2111,94000.0
2010-10-21 11:05:00,64.85,64.95,64.85,64.95,66600.0,45.2041,45.2738,45.2041,45.2738,66600.0
2010-10-21 11:10:00,64.92,64.94,64.71,64.72,96800.0,45.2529,45.2669,45.1066,45.1135,96800.0
2010-10-21 11:15:00,64.72,64.77,64.57,64.59,54400.0,45.1135,45.1484,45.009,45.0229,54400.0
2010-10-21 11:20:00,64.59,64.7,64.49,64.53,130200.0,45.0229,45.0996,44.9532,44.9811,130200.0
2010-10-21 11:25:00,64.53,64.55,64.31,64.4,132500.0,44.9811,44.995,44.8277,44.8905,132500.0
2010-10-21 11:30:00,64.41,64.58,64.41,64.55,57800.0,44.8974,45.0159,44.8974,44.995,57800.0
2010-10-21 11:35:00,64.55,64.55,64.24,64.25,142600.0,44.995,44.995,44.7789,44.7859,142600.0
2010-10-21 11:40:00,64.25,64.26,64.06,64.13,197300.0,44.7859,44.7929,44.6535,44.7023,197300.0
2010-10-21 11:45:00,64.13,64.25,64.08,64.17,103200.0,44.7023,44.7859,44.6674,44.7301,103200.0
2010-10-21 11:50:00,64.18,64.19,64.05,64.16,128600.0,44.7371,44.7441,44.6465,44.7232,128600.0
2010-10-21 11:55:00,64.14,64.24,64.13,64.2,55000.0,44.7092,44.7789,44.7023,44.7511,55000.0
2010-10-21 12:00:00,64.2,64.22,64.08,64.09,60600.0,44.7511,44.765,44.6674,44.6744,60600.0
2010-10-21 12:05:00,64.1,64.19,64.07,64.18,77700.0,44.6813,44.7441,44.6604,44.7371,77700.0
2010-10-21 12:10:00,64.18,64.23,64.1,64.17,77400.0,44.7371,44.772,44.6813,44.7301,77400.0
2010-10-21 12:15:00,64.17,64.21,64.1,64.2,68800.0,44.7301,44.758,44.6813,44.7511,68800.0
2010-10-21 12:20:00,64.19,64.23,64.11,64.2,66500.0,44.7441,44.772,44.6883,44.7511,66500.0
2010-10-21 12:25:00,64.18,64.24,64.1,64.24,57600.0,44.7371,44.7789,44.6813,44.7789,57600.0
2010-10-21 12:30:00,64.24,64.26,64.06,64.08,63100.0,44.7789,44.7929,44.6535,44.6674,63100.0
2010-10-21 12:35:00,64.09,64.14,63.96,64.01,138700.0,44.6744,44.7092,44.5838,44.6186,138700.0
2010-10-21 12:40:00,64.0,64.08,63.89,63.92,118200.0,44.6116,44.6674,44.535,44.5559,118200.0
2010-10-21 12:45:00,63.91,64.08,63.85,64.07,82900.0,44.5489,44.6674,44.5071,44.6604,82900.0
2010-10-21 12:50:00,64.06,64.09,63.97,64.02,84400.0,44.6535,44.6744,44.5907,44.6256,84400.0
2010-10-21 12:55:00,64.01,64.16,63.99,64.15,98900.0,44.6186,44.7232,44.6047,44.7162,98900.0
2010-10-21 13:00:00,64.15,64.24,64.13,64.22,107600.0,44.7162,44.7789,44.7023,44.765,107600.0
2010-10-21 13:05:00,64.23,64.26,64.09,64.21,95200.0,44.772,44.7929,44.6744,44.758,95200.0
2010-10-21 13:10:00,64.23,64.28,64.19,64.26,55100.0,44.772,44.8068,44.7441,44.7929,55100.0
2010-10-21 13:15:00,64.26,64.29,64.2,64.26,67500.0,44.7929,44.8138,44.7511,44.7929,67500.0
2010-10-21 13:20:00,64.24,64.29,64.2,64.27,85000.0,44.7789,44.8138,44.7511,44.7998,85000.0
2010-10-21 13:25:00,64.27,64.31,64.25,64.28,37400.0,44.7998,44.8277,44.7859,44.8068,37400.0
2010-10-21 13:30:00,64.27,64.28,64.06,64.07,73700.0,44.7998,44.8068,44.6535,44.6604,73700.0
2010-10-21 13:35:00,64.07,64.13,64.0,64.06,77800.0,44.6604,44.7023,44.6116,44.6535,77800.0
2010-10-21 13:40:00,64.05,64.14,64.0,64.02,58300.0,44.6465,44.7092,44.6116,44.6256,58300.0
2010-10-21 13:45:00,64.03,64.07,63.85,63.89,128300.0,44.6326,44.6604,44.5071,44.535,128300.0
2010-10-21 13:50:00,63.9,63.93,63.69,63.78,113000.0,44.5419,44.5628,44.3956,44.4583,113000.0
2010-10-21 13:55:00,63.76,63.77,63.56,63.6,135600.0,44.4443,44.4513,44.3049,44.3328,135600.0
2010-10-21 14:00:00,63.58,63.68,63.5,63.67,143800.0,44.3189,44.3886,44.2631,44.3816,143800.0
2010-10-21 14:05:00,63.67,63.72,63.62,63.7,98500.0,44.3816,44.4165,44.3468,44.4025,98500.0
2010-10-21 14:10:00,63.71,63.77,63.68,63.73,108200.0,44.4095,44.4513,44.3886,44.4234,108200.0
2010-10-21 14:15:00,63.72,63.88,63.65,63.88,79500.0,44.4165,44.528,44.3677,44.528,79500.0
2010-10-21 14:20:00,63.87,63.91,63.72,63.77,90800.0,44.521,44.5489,44.4165,44.4513,90800.0
2010-10-21 14:25:00,63.76,63.89,63.74,63.81,134700.0,44.4443,44.535,44.4304,44.4792,134700.0
2010-10-21 14:30:00,63.82,63.88,63.73,63.79,104000.0,44.4862,44.528,44.4234,44.4653,104000.0
2010-10-21 14:35:00,63.78,63.91,63.77,63.88,102700.0,44.4583,44.5489,44.4513,44.528,102700.0
2010-10-21 14:40:00,63.86,63.98,63.84,63.97,167400.0,44.5141,44.5977,44.5001,44.5907,167400.0
2010-10-21 14:45:00,63.97,64.01,63.87,63.91,147100.0,44.5907,44.6186,44.521,44.5489,147100.0
2010-10-21 14:50:00,63.9,63.99,63.8,63.94,202900.0,44.5419,44.6047,44.4722,44.5698,202900.0
2010-10-21 14:55:00,63.95,64.08,63.89,64.01,164600.0,44.5768,44.6674,44.535,44.6186,164600.0
2010-10-21 15:00:00,64.03,64.12,63.94,64.04,212800.0,44.6326,44.6953,44.5698,44.6395,212800.0
2010-10-21 15:05:00,64.04,64.06,63.93,63.93,76700.0,44.6395,44.6535,44.5628,44.5628,76700.0
2010-10-21 15:10:00,63.94,64.04,63.91,64.01,111600.0,44.5698,44.6395,44.5489,44.6186,111600.0
2010-10-21 15:15:00,64.0,64.24,64.0,64.11,146800.0,44.6116,44.7789,44.6116,44.6883,146800.0
2010-10-21 15:20:00,64.11,64.22,64.06,64.17,102000.0,44.6883,44.765,44.6535,44.7301,102000.0
2010-10-21 15:25:00,64.22,64.25,64.1,64.18,123600.0,44.765,44.7859,44.6813,44.7371,123600.0
2010-10-21 15:30:00,64.18,64.26,63.98,63.98,208800.0,44.7371,44.7929,44.5977,44.5977,208800.0
2010-10-21 15:35:00,63.98,64.11,63.97,64.04,177300.0,44.5977,44.6883,44.5907,44.6395,177300.0
2010-10-21 15:40:00,64.04,64.09,63.97,64.06,145100.0,44.6395,44.6744,44.5907,44.6535,145100.0
2010-10-21 15:45:00,64.07,64.12,63.96,64.11,271900.0,44.6604,44.6953,44.5838,44.6883,271900.0
2010-10-21 15:50:00,64.1,64.12,64.0,64.09,228500.0,44.6813,44.6953,44.6116,44.6744,228500.0
2010-10-21 15:55:00,64.08,64.33,64.08,64.29,458500.0,44.6674,44.8417,44.6674,44.8138,458500.0
2010-10-22 09:30:00,66.07,68.2,66.01,67.68,1568000.0,46.0546,47.5393,46.0127,47.1768,1568000.0
2010-10-22 09:35:00,67.67,67.75,67.03,67.67,596300.0,47.1698,47.2256,46.7237,47.1698,596300.0
2010-10-22 09:40:00,67.68,67.69,67.03,67.09,371300.0,47.1768,47.1838,46.7237,46.7655,371300.0
2010-10-22 09:45:00,67.09,67.28,66.9,67.1,390900.0,46.7655,46.898,46.6331,46.7725,390900.0
2010-10-22 09:50:00,67.11,67.19,66.5,66.64,438100.0,46.7795,46.8353,46.3543,46.4519,438100.0
2010-10-22 09:55:00,66.66,66.89,66.38,66.68,300700.0,46.4658,46.6261,46.2706,46.4798,300700.0
2010-10-22 10:00:00,66.68,67.2,66.63,67.1,307000.0,46.4798,46.8422,46.4449,46.7725,307000.0
2010-10-22 10:05:00,67.11,67.35,66.95,67.12,311600.0,46.7795,46.9468,46.668,46.7865,311600.0
2010-10-22 10:10:00,67.12,67.3,67.02,67.11,169100.0,46.7865,46.9119,46.7168,46.7795,169100.0
2010-10-22 10:15:00,67.12,67.45,67.12,67.39,151500.0,46.7865,47.0165,46.7865,46.9747,151500.0
2010-10-22 10:20:00,67.4,67.5,67.3,67.34,163500.0,46.9816,47.0513,46.9119,46.9398,163500.0
2010-10-22 10:25:00,67.34,67.58,67.32,67.57,136300.0,46.9398,47.1071,46.9259,47.1001,136300.0
2010-10-22 10:30:00,67.56,67.57,67.35,67.42,138900.0,47.0932,47.1001,46.9468,46.9956,138900.0
2010-10-22 10:35:00,67.43,67.45,67.3,67.3,141200.0,47.0025,47.0165,46.9119,46.9119,141200.0
2010-10-22 10:40:00,67.3,67.33,67.0,67.13,261000.0,46.9119,46.9328,46.7028,46.7934,261000.0
2010-10-22 10:45:00,67.12,67.25,67.05,67.25,123100.0,46.7865,46.8771,46.7377,46.8771,123100.0
2010-10-22 10:50:00,67.25,67.38,67.23,67.36,152200.0,46.8771,46.9677,46.8631,46.9538,152200.0
2010-10-22 10:55:00,67.38,67.38,67.21,67.27,157400.0,46.9677,46.9677,46.8492,46.891,157400.0
2010-10-22 11:00:00,67.28,67.46,67.14,67.41,132400.0,46.898,47.0235,46.8004,46.9886,132400.0
2010-10-22 11:05:00,67.42,67.45,67.25,67.39,116500.0,46.9956,47.0165,46.8771,46.9747,116500.0
2010-10-22 11:10:00,67.39,67.5,67.38,67.46,95800.0,46.9747,47.0513,46.9677,47.0235,95800.0
2010-10-22 11:15:00,67.45,67.55,67.35,67.52,217400.0,47.0165,47.0862,46.9468,47.0653,217400.0
2010-10-22 11:20:00,67.51,67.53,67.37,67.38,158500.0,47.0583,47.0723,46.9607,46.9677,158500.0
2010-10-22 11:25:00,67.38,67.41,67.25,67.31,143400.0,46.9677,46.9886,46.8771,46.9189,143400.0
2010-10-22 11:30:00,67.31,67.39,67.23,67.25,117800.0,46.9189,46.9747,46.8631,46.8771,117800.0
2010-10-22 11:35:00,67.25,67.38,67.22,67.35,156600.0,46.8771,46.9677,46.8562,46.9468,156600.0
2010-10-22 11:40:00,67.35,67.38,67.23,67.3,146800.0,46.9468,46.9677,46.8631,46.9119,146800.0
2010-10-22 11:45:00,67.3,67.44,67.19,67.21,132800.0,46.9119,47.0095,46.8353,46.8492,132800.0
2010-10-22 11:50:00,67.21,67.33,67.15,67.27,96700.0,46.8492,46.9328,46.8074,46.891,96700.0
2010-10-22 11:55:00,67.27,67.32,67.16,67.23,72900.0,46.891,46.9259,46.8143,46.8631,72900.0
2010-10-22 12:00:00,67.21,67.27,67.18,67.19,67300.0,46.8492,46.891,46.8283,46.8353,67300.0
2010-10-22 12:05:00,67.19,67.19,67.04,67.13,176000.0,46.8353,46.8353,46.7307,46.7934,176000.0
2010-10-22 12:10:00,67.12,67.15,67.02,67.04,94100.0,46.7865,46.8074,46.7168,46.7307,94100.0
2010-10-22 12:15:00,67.02,67.07,67.0,67.04,150200.0,46.7168,46.7516,46.7028,46.7307,150200.0
2010-10-22 12:20:00,67.05,67.07,67.0,67.03,130800.0,46.7377,46.7516,46.7028,46.7237,130800.0
2010-10-22 12:25:00,67.03,67.2,67.02,67.18,90200.0,46.7237,46.8422,46.7168,46.8283,90200.0
2010-10-22 12:30:00,67.19,67.27,67.08,67.13,98600.0,46.8353,46.891,46.7586,46.7934,98600.0
2010-10-22 12:35:00,67.13,67.14,66.85,66.92,137300.0,46.7934,46.8004,46.5983,46.647,137300.0
2010-10-22 12:40:00,66.91,67.08,66.91,67.06,70000.0,46.6401,46.7586,46.6401,46.7446,70000.0
2010-10-22 12:45:00,67.07,67.26,67.07,67.23,114500.0,46.7516,46.884,46.7516,46.8631,114500.0
2010-10-22 12:50:00,67.22,67.23,67.13,67.16,56400.0,46.8562,46.8631,46.7934,46.8143,56400.0
2010-10-22 12:55:00,67.15,67.21,67.13,67.21,47100.0,46.8074,46.8492,46.7934,46.8492,47100.0
2010-10-22 13:00:00,67.21,67.24,67.13,67.18,58400.0,46.8492,46.8701,46.7934,46.8283,58400.0
2010-10-22 13:05:00,67.16,67.2,67.15,67.19,44700.0,46.8143,46.8422,46.8074,46.8353,44700.0
2010-10-22 13:10:00,67.19,67.2,67.17,67.19,36600.0,46.8353,46.8422,46.8213,46.8353,36600.0
2010-10-22 13:15:00,67.2,67.3,67.2,67.28,103900.0,46.8422,46.9119,46.8422,46.898,103900.0
2010-10-22 13:20:00,67.27,67.35,67.27,67.33,100400.0,46.891,46.9468,46.891,46.9328,100400.0
2010-10-22 13:25:00,67.33,67.48,67.29,67.43,69000.0,46.9328,47.0374,46.905,47.0025,69000.0
2010-10-22 13:30:00,67.42,67.46,67.33,67.46,59900.0,46.9956,47.0235,46.9328,47.0235,59900.0
2010-10-22 13:35:00,67.47,67.47,67.37,67.43,63900.0,47.0304,47.0304,46.9607,47.0025,63900.0
2010-10-22 13:40:00,67.42,67.47,67.38,67.39,58300.0,46.9956,47.0304,46.9677,46.9747,58300.0
2010-10-22 13:45:00,67.38,67.44,67.38,67.42,44600.0,46.9677,47.0095,46.9677,46.9956,44600.0
2010-10-22 13:50:00,67.41,67.45,67.37,67.38,114600.0,46.9886,47.0165,46.9607,46.9677,114600.0
2010-10-22 13:55:00,67.38,67.45,67.32,67.33,68600.0,46.9677,47.0165,46.9259,46.9328,68600.0
2010-10-22 14:00:00,67.32,67.36,67.27,67.33,118600.0,46.9259,46.9538,46.891,46.9328,118600.0
2010-10-22 14:05:00,67.34,67.41,67.32,67.4,76800.0,46.9398,46.9886,46.9259,46.9816,76800.0
2010-10-22 14:10:00,67.4,67.41,67.35,67.35,66200.0,46.9816,46.9886,46.9468,46.9468,66200.0
2010-10-22 14:15:00,67.36,67.42,67.32,67.34,126700.0,46.9538,46.9956,46.9259,46.9398,126700.0
2010-10-22 14:20:00,67.33,67.38,67.31,67.35,89100.0,46.9328,46.9677,46.9189,46.9468,89100.0
2010-10-22 14:25:00,67.35,67.44,67.34,67.43,72800.0,46.9468,47.0095,46.9398,47.0025,72800.0
2010-10-22 14:30:00,67.43,67.43,67.28,67.34,86000.0,47.0025,47.0025,46.898,46.9398,86000.0
2010-10-22 14:35:00,67.33,67.41,67.33,67.38,92700.0,46.9328,46.9886,46.9328,46.9677,92700.0
2010-10-22 14:40:00,67.39,67.57,67.33,67.54,179700.0,46.9747,47.1001,46.9328,47.0792,179700.0
2010-10-22 14:45:00,67.54,67.66,67.5,67.5,185700.0,47.0792,47.1629,47.0513,47.0513,185700.0
2010-10-22 14:50:00,67.5,67.57,67.45,67.54,101100.0,47.0513,47.1001,47.0165,47.0792,101100.0
2010-10-22 14:55:00,67.55,67.55,67.34,67.42,109100.0,47.0862,47.0862,46.9398,46.9956,109100.0
2010-10-22 15:00:00,67.42,67.52,67.41,67.52,111600.0,46.9956,47.0653,46.9886,47.0653,111600.0
2010-10-22 15:05:00,67.52,67.67,67.52,67.54,151600.0,47.0653,47.1698,47.0653,47.0792,151600.0
2010-10-22 15:10:00,67.54,67.59,67.4,67.46,140500.0,47.0792,47.1141,46.9816,47.0235,140500.0
2010-10-22 15:15:00,67.46,67.58,67.46,67.5,115100.0,47.0235,47.1071,47.0235,47.0513,115100.0
2010-10-22 15:20:00,67.51,67.7,67.5,67.69,144700.0,47.0583,47.1908,47.0513,47.1838,144700.0
2010-10-22 15:25:00,67.69,67.75,67.65,67.66,151400.0,47.1838,47.2256,47.1559,47.1629,151400.0
2010-10-22 15:30:00,67.66,67.85,67.66,67.84,224000.0,47.1629,47.2953,47.1629,47.2883,224000.0
2010-10-22 15:35:00,67.84,67.85,67.66,67.67,216000.0,47.2883,47.2953,47.1629,47.1698,216000.0
2010-10-22 15:40:00,67.68,67.7,67.65,67.65,164300.0,47.1768,47.1908,47.1559,47.1559,164300.0
2010-10-22 15:45:00,67.65,67.83,67.64,67.72,329900.0,47.1559,47.2814,47.1489,47.2047,329900.0
2010-10-22 15:50:00,67.73,67.81,67.71,67.76,335900.0,47.2117,47.2674,47.1977,47.2326,335900.0
2010-10-22 15:55:00,67.76,67.8,67.62,67.79,976600.0,47.2326,47.2605,47.135,47.2535,976600.0
2010-10-25 09:30:00,68.53,69.49,68.53,69.45,784200.0,47.7693,48.4385,47.7693,48.4106,784200.0
2010-10-25 09:35:00,69.42,69.64,69.16,69.32,352900.0,48.3897,48.543,48.2085,48.32,352900.0
2010-10-25 09:40:00,69.32,69.57,69.2,69.47,359000.0,48.32,48.4942,48.2363,48.4245,359000.0
2010-10-25 09:45:00,69.49,69.61,69.41,69.58,222500.0,48.4385,48.5221,48.3827,48.5012,222500.0
2010-10-25 09:50:00,69.58,69.91,69.52,69.85,355400.0,48.5012,48.7312,48.4594,48.6894,355400.0
2010-10-25 09:55:00,69.84,69.89,69.68,69.81,347300.0,48.6825,48.7173,48.5709,48.6615,347300.0
2010-10-25 10:00:00,69.8,69.9,69.47,69.54,302800.0,48.6546,48.7243,48.4245,48.4733,302800.0
2010-10-25 10:05:00,69.55,69.67,69.54,69.62,199400.0,48.4803,48.564,48.4733,48.5291,199400.0
2010-10-25 10:10:00,69.62,69.65,69.34,69.42,292800.0,48.5291,48.55,48.3339,48.3897,292800.0
2010-10-25 10:15:00,69.42,69.48,69.3,69.3,150500.0,48.3897,48.4315,48.306,48.306,150500.0
2010-10-25 10:20:00,69.3,69.34,69.21,69.27,151200.0,48.306,48.3339,48.2433,48.2851,151200.0
2010-10-25 10:25:00,69.27,69.42,69.26,69.31,176100.0,48.2851,48.3897,48.2782,48.313,176100.0
2010-10-25 10:30:00,69.32,69.32,69.08,69.14,195900.0,48.32,48.32,48.1527,48.1945,195900.0
2010-10-25 10:35:00,69.14,69.26,69.07,69.22,195300.0,48.1945,48.2782,48.1457,48.2503,195300.0
2010-10-25 10:40:00,69.22,69.24,69.07,69.2,242900.0,48.2503,48.2642,48.1457,48.2363,242900.0
2010-10-25 10:45:00,69.21,69.32,69.18,69.3,195600.0,48.2433,48.32,48.2224,48.306,195600.0
2010-10-25 10:50:00,69.3,69.38,69.25,69.38,181300.0,48.306,48.3618,48.2712,48.3618,181300.0
2010-10-25 10:55:00,69.36,69.43,69.3,69.42,159400.0,48.3479,48.3967,48.306,48.3897,159400.0
2010-10-25 11:00:00,69.41,69.43,69.26,69.31,175900.0,48.3827,48.3967,48.2782,48.313,175900.0
2010-10-25 11:05:00,69.3,69.32,69.2,69.27,203700.0,48.306,48.32,48.2363,48.2851,203700.0
2010-10-25 11:10:00,69.28,69.35,69.26,69.31,197800.0,48.2921,48.3409,48.2782,48.313,197800.0
2010-10-25 11:15:00,69.32,69.32,69.18,69.19,361800.0,48.32,48.32,48.2224,48.2294,361800.0
2010-10-25 11:20:00,69.19,69.23,69.07,69.07,124400.0,48.2294,48.2573,48.1457,48.1457,124400.0
2010-10-25 11:25:00,69.07,69.29,69.05,69.28,110200.0,48.1457,48.2991,48.1318,48.2921,110200.0
2010-10-25 11:30:00,69.29,69.33,69.21,69.24,147000.0,48.2991,48.327,48.2433,48.2642,147000.0
2010-10-25 11:35:00,69.24,69.24,69.11,69.15,106600.0,48.2642,48.2642,48.1736,48.2015,106600.0
2010-10-25 11:40:00,69.14,69.22,69.09,69.21,80500.0,48.1945,48.2503,48.1597,48.2433,80500.0
2010-10-25 11:45:00,69.21,69.26,69.11,69.21,127300.0,48.2433,48.2782,48.1736,48.2433,127300.0
2010-10-25 11:50:00,69.2,69.21,69.08,69.08,108900.0,48.2363,48.2433,48.1527,48.1527,108900.0
2010-10-25 11:55:00,69.09,69.12,69.05,69.06,87400.0,48.1597,48.1806,48.1318,48.1388,87400.0
2010-10-25 12:00:00,69.06,69.14,69.04,69.1,59700.0,48.1388,48.1945,48.1248,48.1666,59700.0
2010-10-25 12:05:00,69.1,69.2,69.07,69.18,116600.0,48.1666,48.2363,48.1457,48.2224,116600.0
2010-10-25 12:10:00,69.2,69.25,69.17,69.22,73700.0,48.2363,48.2712,48.2154,48.2503,73700.0
2010-10-25 12:15:00,69.22,69.25,69.07,69.1,70000.0,48.2503,48.2712,48.1457,48.1666,70000.0
2010-10-25 12:20:00,69.09,69.17,69.0,69.1,132100.0,48.1597,48.2154,48.0969,48.1666,132100.0
2010-10-25 12:25:00,69.09,69.18,69.03,69.14,70100.0,48.1597,48.2224,48.1178,48.1945,70100.0
2010-10-25 12:30:00,69.14,69.24,69.06,69.09,112600.0,48.1945,48.2642,48.1388,48.1597,112600.0
2010-10-25 12:35:00,69.09,69.11,69.0,69.02,140900.0,48.1597,48.1736,48.0969,48.1109,140900.0
2010-10-25 12:40:00,69.01,69.04,68.9,68.94,116000.0,48.1039,48.1248,48.0272,48.0551,116000.0
2010-10-25 12:45:00,68.94,69.0,68.84,68.85,94500.0,48.0551,48.0969,47.9854,47.9924,94500.0
2010-10-25 12:50:00,68.84,68.87,68.71,68.85,91500.0,47.9854,48.0063,47.8948,47.9924,91500.0
2010-10-25 12:55:00,68.85,68.98,68.83,68.9,71500.0,47.9924,48.083,47.9784,48.0272,71500.0
2010-10-25 13:00:00,68.89,68.97,68.82,68.91,96600.0,48.0203,48.076,47.9715,48.0342,96600.0
2010-10-25 13:05:00,68.89,69.04,68.88,69.03,120600.0,48.0203,48.1248,48.0133,48.1178,120600.0
2010-10-25 13:10:00,69.03,69.09,69.03,69.04,36900.0,48.1178,48.1597,48.1178,48.1248,36900.0
2010-10-25 13:15:00,69.04,69.19,69.04,69.16,79200.0,48.1248,48.2294,48.1248,48.2085,79200.0
2010-10-25 13:20:00,69.16,69.27,69.14,69.24,85300.0,48.2085,48.2851,48.1945,48.2642,85300.0
2010-10-25 13:25:00,69.23,69.27,69.18,69.21,74000.0,48.2573,48.2851,48.2224,48.2433,74000.0
2010-10-25 13:30:00,69.22,69.25,69.11,69.11,49700.0,48.2503,48.2712,48.1736,48.1736,49700.0
2010-10-25 13:35:00,69.11,69.14,69.04,69.1,55800.0,48.1736,48.1945,48.1248,48.1666,55800.0
2010-10-25 13:40:00,69.11,69.14,69.04,69.14,62800.0,48.1736,48.1945,48.1248,48.1945,62800.0
2010-10-25 13:45:00,69.14,69.21,69.1,69.19,65100.0,48.1945,48.2433,48.1666,48.2294,65100.0
2010-10-25 13:50:00,69.2,69.2,69.08,69.09,28900.0,48.2363,48.2363,48.1527,48.1597,28900.0
2010-10-25 13:55:00,69.09,69.12,68.92,69.0,62000.0,48.1597,48.1806,48.0412,48.0969,62000.0
2010-10-25 14:00:00,69.0,69.0,68.91,68.93,75900.0,48.0969,48.0969,48.0342,48.0481,75900.0
2010-10-25 14:05:00,68.93,69.09,68.91,69.08,113800.0,48.0481,48.1597,48.0342,48.1527,113800.0
2010-10-25 14:10:00,69.08,69.09,68.99,68.99,84000.0,48.1527,48.1597,48.09,48.09,84000.0
2010-10-25 14:15:00,69.0,69.09,68.97,69.02,67500.0,48.0969,48.1597,48.076,48.1109,67500.0
2010-10-25 14:20:00,69.01,69.12,69.0,69.12,87100.0,48.1039,48.1806,48.0969,48.1806,87100.0
2010-10-25 14:25:00,69.12,69.15,69.02,69.03,79300.0,48.1806,48.2015,48.1109,48.1178,79300.0
2010-10-25 14:30:00,69.02,69.2,69.0,69.03,108600.0,48.1109,48.2363,48.0969,48.1178,108600.0
2010-10-25 14:35:00,69.04,69.05,68.86,69.03,107200.0,48.1248,48.1318,47.9993,48.1178,107200.0
2010-10-25 14:40:00,69.03,69.03,68.93,69.02,80800.0,48.1178,48.1178,48.0481,48.1109,80800.0
2010-10-25 14:45:00,69.02,69.09,69.0,69.0,59200.0,48.1109,48.1597,48.0969,48.0969,59200.0
2010-10-25 14:50:00,69.0,69.14,68.99,69.09,63300.0,48.0969,48.1945,48.09,48.1597,63300.0
2010-10-25 14:55:00,69.09,69.09,69.02,69.05,48300.0,48.1597,48.1597,48.1109,48.1318,48300.0
2010-10-25 15:00:00,69.05,69.12,68.98,69.06,136300.0,48.1318,48.1806,48.083,48.1388,136300.0
2010-10-25 15:05:00,69.06,69.19,69.05,69.13,102500.0,48.1388,48.2294,48.1318,48.1875,102500.0
2010-10-25 15:10:00,69.13,69.19,69.09,69.13,109000.0,48.1875,48.2294,48.1597,48.1875,109000.0
2010-10-25 15:15:00,69.13,69.17,69.04,69.07,111300.0,48.1875,48.2154,48.1248,48.1457,111300.0
2010-10-25 15:20:00,69.07,69.23,69.07,69.18,127100.0,48.1457,48.2573,48.1457,48.2224,127100.0
2010-10-25 15:25:00,69.17,69.3,69.16,69.19,129000.0,48.2154,48.306,48.2085,48.2294,129000.0
2010-10-25 15:30:00,69.19,69.26,69.16,69.16,116600.0,48.2294,48.2782,48.2085,48.2085,116600.0
2010-10-25 15:35:00,69.16,69.19,69.02,69.03,189200.0,48.2085,48.2294,48.1109,48.1178,189200.0
2010-10-25 15:40:00,69.03,69.17,68.95,69.1,219700.0,48.1178,48.2154,48.0621,48.1666,219700.0
2010-10-25 15:45:00,69.1,69.1,68.73,68.87,336300.0,48.1666,48.1666,47.9087,48.0063,336300.0
2010-10-25 15:50:00,68.87,68.9,68.75,68.76,328100.0,48.0063,48.0272,47.9227,47.9296,328100.0
2010-10-25 15:55:00,68.77,68.77,68.49,68.53,578800.0,47.9366,47.9366,47.7414,47.7693,578800.0
2010-10-26 09:30:00,68.44,68.97,68.21,68.88,276200.0,47.7066,48.076,47.5463,48.0133,276200.0
2010-10-26 09:35:00,68.85,68.95,68.61,68.76,144200.0,47.9924,48.0621,47.8251,47.9296,144200.0
2010-10-26 09:40:00,68.76,68.76,68.51,68.52,181500.0,47.9296,47.9296,47.7554,47.7623,181500.0
2010-10-26 09:45:00,68.52,68.7,68.4,68.63,192000.0,47.7623,47.8878,47.6787,47.839,192000.0
2010-10-26 09:50:00,68.63,68.78,68.61,68.7,158700.0,47.839,47.9436,47.8251,47.8878,158700.0
2010-10-26 09:55:00,68.7,68.78,68.67,68.74,138200.0,47.8878,47.9436,47.8669,47.9157,138200.0
2010-10-26 10:00:00,68.74,68.94,68.66,68.92,204500.0,47.9157,48.0551,47.8599,48.0412,204500.0
2010-10-26 10:05:00,68.92,69.03,68.83,68.88,159200.0,48.0412,48.1178,47.9784,48.0133,159200.0
2010-10-26 10:10:00,68.88,69.04,68.86,69.03,192400.0,48.0133,48.1248,47.9993,48.1178,192400.0
2010-10-26 10:15:00,69.04,69.25,69.03,69.24,195100.0,48.1248,48.2712,48.1178,48.2642,195100.0
2010-10-26 10:20:00,69.25,69.31,69.09,69.11,155900.0,48.2712,48.313,48.1597,48.1736,155900.0
2010-10-26 10:25:00,69.11,69.16,68.92,68.95,174300.0,48.1736,48.2085,48.0412,48.0621,174300.0
2010-10-26 10:30:00,68.97,69.02,68.92,68.94,128400.0,48.076,48.1109,48.0412,48.0551,128400.0
2010-10-26 10:35:00,68.95,68.96,68.85,68.88,124900.0,48.0621,48.069,47.9924,48.0133,124900.0
2010-10-26 10:40:00,68.89,68.92,68.73,68.84,106500.0,48.0203,48.0412,47.9087,47.9854,106500.0
2010-10-26 10:45:00,68.83,68.99,68.82,68.97,97100.0,47.9784,48.09,47.9715,48.076,97100.0
2010-10-26 10:50:00,68.96,69.0,68.91,68.98,83400.0,48.069,48.0969,48.0342,48.083,83400.0
2010-10-26 10:55:00,68.98,69.1,68.92,69.07,101500.0,48.083,48.1666,48.0412,48.1457,101500.0
2010-10-26 11:00:00,69.07,69.16,69.01,69.07,131700.0,48.1457,48.2085,48.1039,48.1457,131700.0
2010-10-26 11:05:00,69.08,69.13,69.01,69.13,181900.0,48.1527,48.1875,48.1039,48.1875,181900.0
2010-10-26 11:10:00,69.13,69.26,69.07,69.26,182600.0,48.1875,48.2782,48.1457,48.2782,182600.0
2010-10-26 11:15:00,69.26,69.3,69.17,69.22,140400.0,48.2782,48.306,48.2154,48.2503,140400.0
2010-10-26 11:20:00,69.23,69.43,69.23,69.39,152000.0,48.2573,48.3967,48.2573,48.3688,152000.0
2010-10-26 11:25:00,69.39,69.59,69.28,69.55,213600.0,48.3688,48.5082,48.2921,48.4803,213600.0
2010-10-26 11:30:00,69.54,69.58,69.47,69.47,138800.0,48.4733,48.5012,48.4245,48.4245,138800.0
2010-10-26 11:35:00,69.47,69.55,69.45,69.46,56000.0,48.4245,48.4803,48.4106,48.4176,56000.0
2010-10-26 11:40:00,69.45,69.46,69.3,69.39,125200.0,48.4106,48.4176,48.306,48.3688,125200.0
2010-10-26 11:45:00,69.39,69.43,69.31,69.32,75600.0,48.3688,48.3967,48.313,48.32,75600.0
2010-10-26 11:50:00,69.32,69.34,69.29,69.32,63700.0,48.32,48.3339,48.2991,48.32,63700.0
2010-10-26 11:55:00,69.32,69.36,69.29,69.35,70800.0,48.32,48.3479,48.2991,48.3409,70800.0
2010-10-26 12:00:00,69.35,69.43,69.3,69.4,109900.0,48.3409,48.3967,48.306,48.3757,109900.0
2010-10-26 12:05:00,69.4,69.4,69.28,69.28,102500.0,48.3757,48.3757,48.2921,48.2921,102500.0
2010-10-26 12:10:00,69.29,69.34,69.25,69.3,103300.0,48.2991,48.3339,48.2712,48.306,103300.0
2010-10-26 12:15:00,69.31,69.34,69.2,69.28,119800.0,48.313,48.3339,48.2363,48.2921,119800.0
2010-10-26 12:20:00,69.29,69.33,69.22,69.3,48600.0,48.2991,48.327,48.2503,48.306,48600.0
2010-10-26 12:25:00,69.3,69.35,69.26,69.28,52200.0,48.306,48.3409,48.2782,48.2921,52200.0
2010-10-26 12:30:00,69.27,69.32,69.21,69.25,60700.0,48.2851,48.32,48.2433,48.2712,60700.0
2010-10-26 12:35:00,69.24,69.32,69.19,69.22,55600.0,48.2642,48.32,48.2294,48.2503,55600.0
2010-10-26 12:40:00,69.22,69.31,69.21,69.28,88700.0,48.2503,48.313,48.2433,48.2921,88700.0
2010-10-26 12:45:00,69.27,69.35,69.27,69.34,49000.0,48.2851,48.3409,48.2851,48.3339,49000.0
2010-10-26 12:50:00,69.33,69.37,69.25,69.27,55600.0,48.327,48.3548,48.2712,48.2851,55600.0
2010-10-26 12:55:00,69.27,69.29,69.15,69.2,47200.0,48.2851,48.2991,48.2015,48.2363,47200.0
2010-10-26 13:00:00,69.19,69.23,69.17,69.2,29400.0,48.2294,48.2573,48.2154,48.2363,29400.0
2010-10-26 13:05:00,69.2,69.31,69.15,69.31,64600.0,48.2363,48.313,48.2015,48.313,64600.0
2010-10-26 13:10:00,69.32,69.39,69.29,69.38,58800.0,48.32,48.3688,48.2991,48.3618,58800.0
2010-10-26 13:15:00,69.39,69.4,69.32,69.39,60400.0,48.3688,48.3757,48.32,48.3688,60400.0
2010-10-26 13:20:00,69.39,69.45,69.37,69.37,81800.0,48.3688,48.4106,48.3548,48.3548,81800.0
2010-10-26 13:25:00,69.38,69.4,69.28,69.32,101000.0,48.3618,48.3757,48.2921,48.32,101000.0
2010-10-26 13:30:00,69.32,69.35,69.25,69.34,73700.0,48.32,48.3409,48.2712,48.3339,73700.0
2010-10-26 13:35:00,69.34,69.34,69.27,69.27,35100.0,48.3339,48.3339,48.2851,48.2851,35100.0
2010-10-26 13:40:00,69.27,69.37,69.27,69.37,51000.0,48.2851,48.3548,48.2851,48.3548,51000.0
2010-10-26 13:45:00,69.36,69.39,69.33,69.36,44900.0,48.3479,48.3688,48.327,48.3479,44900.0
2010-10-26 13:50:00,69.37,69.39,69.18,69.23,82200.0,48.3548,48.3688,48.2224,48.2573,82200.0
2010-10-26 13:55:00,69.23,69.24,69.11,69.17,74500.0,48.2573,48.2642,48.1736,48.2154,74500.0
2010-10-26 14:00:00,69.15,69.28,69.13,69.14,115100.0,48.2015,48.2921,48.1875,48.1945,115100.0
2010-10-26 14:05:00,69.15,69.22,69.0,69.0,124600.0,48.2015,48.2503,48.0969,48.0969,124600.0
2010-10-26 14:10:00,69.0,69.02,68.96,69.02,102800.0,48.0969,48.1109,48.069,48.1109,102800.0
2010-10-26 14:15:00,69.0,69.12,68.98,69.09,108000.0,48.0969,48.1806,48.083,48.1597,108000.0
2010-10-26 14:20:00,69.1,69.13,69.03,69.06,62300.0,48.1666,48.1875,48.1178,48.1388,62300.0
2010-10-26 14:25:00,69.06,69.19,69.04,69.16,60000.0,48.1388,48.2294,48.1248,48.2085,60000.0
2010-10-26 14:30:00,69.16,69.21,69.05,69.08,104300.0,48.2085,48.2433,48.1318,48.1527,104300.0
2010-10-26 14:35:00,69.08,69.21,69.05,69.2,78700.0,48.1527,48.2433,48.1318,48.2363,78700.0
2010-10-26 14:40:00,69.2,69.27,69.13,69.13,106600.0,48.2363,48.2851,48.1875,48.1875,106600.0
2010-10-26 14:45:00,69.13,69.21,69.1,69.21,75000.0,48.1875,48.2433,48.1666,48.2433,75000.0
2010-10-26 14:50:00,69.21,69.21,69.1,69.18,77300.0,48.2433,48.2433,48.1666,48.2224,77300.0
2010-10-26 14:55:00,69.19,69.23,69.13,69.15,73700.0,48.2294,48.2573,48.1875,48.2015,73700.0
2010-10-26 15:00:00,69.15,69.24,69.15,69.22,56400.0,48.2015,48.2642,48.2015,48.2503,56400.0
2010-10-26 15:05:00,69.22,69.29,69.17,69.25,110900.0,48.2503,48.2991,48.2154,48.2712,110900.0
2010-10-26 15:10:00,69.25,69.35,69.21,69.23,119700.0,48.2712,48.3409,48.2433,48.2573,119700.0
2010-10-26 15:15:00,69.23,69.31,69.19,69.26,127100.0,48.2573,48.313,48.2294,48.2782,127100.0
2010-10-26 15:20:00,69.25,69.35,69.25,69.27,139900.0,48.2712,48.3409,48.2712,48.2851,139900.0
2010-10-26 15:25:00,69.27,69.33,69.18,69.19,91000.0,48.2851,48.327,48.2224,48.2294,91000.0
2010-10-26 15:30:00,69.19,69.25,69.14,69.25,117900.0,48.2294,48.2712,48.1945,48.2712,117900.0
2010-10-26 15:35:00,69.25,69.25,69.15,69.22,94400.0,48.2712,48.2712,48.2015,48.2503,94400.0
2010-10-26 15:40:00,69.22,69.3,69.15,69.21,137200.0,48.2503,48.306,48.2015,48.2433,137200.0
2010-10-26 15:45:00,69.21,69.22,69.05,69.13,242500.0,48.2433,48.2503,48.1318,48.1875,242500.0
2010-10-26 15:50:00,69.13,69.17,69.08,69.1,214500.0,48.1875,48.2154,48.1527,48.1666,214500.0
2010-10-26 15:55:00,69.11,69.17,69.07,69.15,330400.0,48.1736,48.2154,48.1457,48.2015,330400.0
2010-10-27 09:30:00,68.24,68.49,68.07,68.37,300100.0,47.5672,47.7414,47.4487,47.6578,300100.0
2010-10-27 09:35:00,68.38,68.39,68.09,68.17,248000.0,47.6648,47.6717,47.4626,47.5184,248000.0
2010-10-27 09:40:00,68.16,68.33,68.14,68.2,153300.0,47.5114,47.6299,47.4975,47.5393,153300.0
2010-10-27 09:45:00,68.21,68.3,68.1,68.27,165100.0,47.5463,47.609,47.4696,47.5881,165100.0
2010-10-27 09:50:00,68.28,68.28,68.08,68.25,190600.0,47.595,47.595,47.4556,47.5741,190600.0
2010-10-27 09:55:00,68.24,68.49,68.24,68.48,236600.0,47.5672,47.7414,47.5672,47.7345,236600.0
2010-10-27 10:00:00,68.47,68.59,68.25,68.36,275400.0,47.7275,47.8111,47.5741,47.6508,275400.0
2010-10-27 10:05:00,68.36,68.42,68.07,68.1,97600.0,47.6508,47.6926,47.4487,47.4696,97600.0
2010-10-27 10:10:00,68.11,68.28,68.07,68.1,121300.0,47.4765,47.595,47.4487,47.4696,121300.0
2010-10-27 10:15:00,68.09,68.14,67.91,68.01,118700.0,47.4626,47.4975,47.3371,47.4068,118700.0
2010-10-27 10:20:00,68.02,68.05,67.74,67.75,110800.0,47.4138,47.4347,47.2186,47.2256,110800.0
2010-10-27 10:25:00,67.76,67.88,67.71,67.81,93900.0,47.2326,47.3162,47.1977,47.2674,93900.0
2010-10-27 10:30:00,67.82,68.06,67.8,68.04,88400.0,47.2744,47.4417,47.2605,47.4278,88400.0
2010-10-27 10:35:00,68.04,68.06,67.84,67.94,70200.0,47.4278,47.4417,47.2883,47.358,70200.0
2010-10-27 10:40:00,67.94,68.05,67.94,68.01,34500.0,47.358,47.4347,47.358,47.4068,34500.0
2010-10-27 10:45:00,68.05,68.05,67.88,67.92,45100.0,47.4347,47.4347,47.3162,47.3441,45100.0
2010-10-27 10:50:00,67.89,68.05,67.8,68.01,91000.0,47.3232,47.4347,47.2605,47.4068,91000.0
2010-10-27 10:55:00,68.01,68.01,67.81,67.83,39600.0,47.4068,47.4068,47.2674,47.2814,39600.0
2010-10-27 11:00:00,67.83,67.94,67.78,67.92,50700.0,47.2814,47.358,47.2465,47.3441,50700.0
2010-10-27 11:05:00,67.92,67.93,67.71,67.84,53700.0,47.3441,47.3511,47.1977,47.2883,53700.0
2010-10-27 11:10:00,67.83,67.85,67.67,67.79,61700.0,47.2814,47.2953,47.1698,47.2535,61700.0
2010-10-27 11:15:00,67.77,67.82,67.67,67.76,63700.0,47.2395,47.2744,47.1698,47.2326,63700.0
2010-10-27 11:20:00,67.75,67.84,67.71,67.79,51400.0,47.2256,47.2883,47.1977,47.2535,51400.0
2010-10-27 11:25:00,67.78,67.83,67.7,67.71,50900.0,47.2465,47.2814,47.1908,47.1977,50900.0
2010-10-27 11:30:00,67.71,67.74,67.6,67.72,61100.0,47.1977,47.2186,47.121,47.2047,61100.0
2010-10-27 11:35:00,67.71,67.94,67.69,67.93,68300.0,47.1977,47.358,47.1838,47.3511,68300.0
2010-10-27 11:40:00,67.95,68.11,67.94,68.09,75200.0,47.365,47.4765,47.358,47.4626,75200.0
2010-10-27 11:45:00,68.08,68.1,68.0,68.04,99900.0,47.4556,47.4696,47.3999,47.4278,99900.0
2010-10-27 11:50:00,68.03,68.14,67.98,68.12,60400.0,47.4208,47.4975,47.3859,47.4835,60400.0
2010-10-27 11:55:00,68.11,68.15,68.04,68.1,46800.0,47.4765,47.5044,47.4278,47.4696,46800.0
2010-10-27 12:00:00,68.09,68.19,68.09,68.12,43100.0,47.4626,47.5323,47.4626,47.4835,43100.0
2010-10-27 12:05:00,68.12,68.14,68.07,68.1,37700.0,47.4835,47.4975,47.4487,47.4696,37700.0
2010-10-27 12:10:00,68.1,68.26,68.1,68.22,56500.0,47.4696,47.5811,47.4696,47.5532,56500.0
2010-10-27 12:15:00,68.23,68.28,68.21,68.25,81900.0,47.5602,47.595,47.5463,47.5741,81900.0
2010-10-27 12:20:00,68.25,68.28,68.23,68.26,59900.0,47.5741,47.595,47.5602,47.5811,59900.0
2010-10-27 12:25:00,68.26,68.35,68.24,68.27,27600.0,47.5811,47.6438,47.5672,47.5881,27600.0
2010-10-27 12:30:00,68.27,68.38,68.26,68.33,74400.0,47.5881,47.6648,47.5811,47.6299,74400.0
2010-10-27 12:35:00,68.33,68.35,68.24,68.27,38000.0,47.6299,47.6438,47.5672,47.5881,38000.0
2010-10-27 12:40:00,68.28,68.29,68.22,68.25,62700.0,47.595,47.602,47.5532,47.5741,62700.0
2010-10-27 12:45:00,68.25,68.35,68.25,68.35,25500.0,47.5741,47.6438,47.5741,47.6438,25500.0
2010-10-27 12:50:00,68.34,68.39,68.29,68.29,22300.0,47.6369,47.6717,47.602,47.602,22300.0
2010-10-27 12:55:00,68.3,68.35,68.25,68.26,28800.0,47.609,47.6438,47.5741,47.5811,28800.0
2010-10-27 13:00:00,68.25,68.37,68.25,68.29,39900.0,47.5741,47.6578,47.5741,47.602,39900.0
2010-10-27 13:05:00,68.29,68.41,68.27,68.36,39900.0,47.602,47.6857,47.5881,47.6508,39900.0
2010-10-27 13:10:00,68.37,68.37,68.24,68.25,53600.0,47.6578,47.6578,47.5672,47.5741,53600.0
2010-10-27 13:15:00,68.26,68.29,68.17,68.26,117700.0,47.5811,47.602,47.5184,47.5811,117700.0
2010-10-27 13:20:00,68.27,68.37,68.21,68.34,37100.0,47.5881,47.6578,47.5463,47.6369,37100.0
2010-10-27 13:25:00,68.35,68.44,68.27,68.39,39100.0,47.6438,47.7066,47.5881,47.6717,39100.0
2010-10-27 13:30:00,68.4,68.43,68.28,68.38,50400.0,47.6787,47.6996,47.595,47.6648,50400.0
2010-10-27 13:35:00,68.37,68.41,68.35,68.39,31500.0,47.6578,47.6857,47.6438,47.6717,31500.0
2010-10-27 13:40:00,68.39,68.53,68.35,68.5,74300.0,47.6717,47.7693,47.6438,47.7484,74300.0
2010-10-27 13:45:00,68.51,68.55,68.48,68.55,37300.0,47.7554,47.7833,47.7345,47.7833,37300.0
2010-10-27 13:50:00,68.54,68.58,68.48,68.5,34200.0,47.7763,47.8042,47.7345,47.7484,34200.0
2010-10-27 13:55:00,68.49,68.59,68.49,68.58,85500.0,47.7414,47.8111,47.7414,47.8042,85500.0
2010-10-27 14:00:00,68.58,68.6,68.48,68.53,58200.0,47.8042,47.8181,47.7345,47.7693,58200.0
2010-10-27 14:05:00,68.54,68.54,68.49,68.53,124000.0,47.7763,47.7763,47.7414,47.7693,124000.0
2010-10-27 14:10:00,68.53,68.53,68.44,68.5,79800.0,47.7693,47.7693,47.7066,47.7484,79800.0
2010-10-27 14:15:00,68.52,68.53,68.4,68.41,96600.0,47.7623,47.7693,47.6787,47.6857,96600.0
2010-10-27 14:20:00,68.41,68.43,68.3,68.39,62500.0,47.6857,47.6996,47.609,47.6717,62500.0
2010-10-27 14:25:00,68.39,68.4,68.36,68.38,81200.0,47.6717,47.6787,47.6508,47.6648,81200.0
2010-10-27 14:30:00,68.38,68.46,68.34,68.45,51300.0,47.6648,47.7205,47.6369,47.7135,51300.0
2010-10-27 14:35:00,68.45,68.57,68.35,68.56,74500.0,47.7135,47.7972,47.6438,47.7902,74500.0
2010-10-27 14:40:00,68.55,68.67,68.55,68.67,53800.0,47.7833,47.8669,47.7833,47.8669,53800.0
2010-10-27 14:45:00,68.66,68.74,68.65,68.7,94700.0,47.8599,47.9157,47.853,47.8878,94700.0
2010-10-27 14:50:00,68.71,68.82,68.69,68.82,83000.0,47.8948,47.9715,47.8808,47.9715,83000.0
2010-10-27 14:55:00,68.83,68.88,68.74,68.75,77800.0,47.9784,48.0133,47.9157,47.9227,77800.0
2010-10-27 15:00:00,68.75,68.88,68.74,68.75,93900.0,47.9227,48.0133,47.9157,47.9227,93900.0
2010-10-27 15:05:00,68.75,68.87,68.75,68.8,58700.0,47.9227,48.0063,47.9227,47.9575,58700.0
2010-10-27 15:10:00,68.8,68.88,68.75,68.85,117900.0,47.9575,48.0133,47.9227,47.9924,117900.0
2010-10-27 15:15:00,68.85,68.94,68.81,68.94,105600.0,47.9924,48.0551,47.9645,48.0551,105600.0
2010-10-27 15:20:00,68.94,69.04,68.89,69.0,171100.0,48.0551,48.1248,48.0203,48.0969,171100.0
2010-10-27 15:25:00,69.0,69.06,68.94,69.0,185700.0,48.0969,48.1388,48.0551,48.0969,185700.0
2010-10-27 15:30:00,68.99,69.07,68.98,69.05,168900.0,48.09,48.1457,48.083,48.1318,168900.0
2010-10-27 15:35:00,69.06,69.15,69.01,69.14,161900.0,48.1388,48.2015,48.1039,48.1945,161900.0
2010-10-27 15:40:00,69.13,69.18,69.05,69.1,164200.0,48.1875,48.2224,48.1318,48.1666,164200.0
2010-10-27 15:45:00,69.09,69.18,69.02,69.09,203800.0,48.1597,48.2224,48.1109,48.1597,203800.0
2010-10-27 15:50:00,69.08,69.3,69.08,69.24,288400.0,48.1527,48.306,48.1527,48.2642,288400.0
2010-10-27 15:55:00,69.24,69.35,69.21,69.26,407800.0,48.2642,48.3409,48.2433,48.2782,407800.0
2010-10-28 09:30:00,69.59,69.89,69.52,69.89,227900.0,48.5082,48.7173,48.4594,48.7173,227900.0
2010-10-28 09:35:00,69.88,69.96,69.72,69.95,255200.0,48.7103,48.7661,48.5988,48.7591,255200.0
2010-10-28 09:40:00,69.94,69.98,69.82,69.82,403200.0,48.7522,48.78,48.6685,48.6685,403200.0
2010-10-28 09:45:00,69.82,69.87,69.66,69.67,193200.0,48.6685,48.7034,48.557,48.564,193200.0
2010-10-28 09:50:00,69.67,69.68,69.51,69.64,224000.0,48.564,48.5709,48.4524,48.543,224000.0
2010-10-28 09:55:00,69.65,69.65,69.53,69.54,155300.0,48.55,48.55,48.4664,48.4733,155300.0
2010-10-28 10:00:00,69.54,69.55,69.44,69.5,140300.0,48.4733,48.4803,48.4036,48.4455,140300.0
2010-10-28 10:05:00,69.5,69.53,69.39,69.49,172500.0,48.4455,48.4664,48.3688,48.4385,172500.0
2010-10-28 10:10:00,69.49,69.53,69.4,69.44,118500.0,48.4385,48.4664,48.3757,48.4036,118500.0
2010-10-28 10:15:00,69.44,69.45,69.25,69.28,124600.0,48.4036,48.4106,48.2712,48.2921,124600.0
2010-10-28 10:20:00,69.28,69.36,69.21,69.25,133900.0,48.2921,48.3479,48.2433,48.2712,133900.0
2010-10-28 10:25:00,69.25,69.26,69.0,69.04,182800.0,48.2712,48.2782,48.0969,48.1248,182800.0
2010-10-28 10:30:00,69.04,69.06,68.78,68.91,280200.0,48.1248,48.1388,47.9436,48.0342,280200.0
2010-10-28 10:35:00,68.92,68.94,68.74,68.8,247400.0,48.0412,48.0551,47.9157,47.9575,247400.0
2010-10-28 10:40:00,68.8,69.0,68.77,69.0,171000.0,47.9575,48.0969,47.9366,48.0969,171000.0
2010-10-28 10:45:00,68.99,69.11,68.95,69.01,166600.0,48.09,48.1736,48.0621,48.1039,166600.0
2010-10-28 10:50:00,69.0,69.12,68.98,69.0,61500.0,48.0969,48.1806,48.083,48.0969,61500.0
2010-10-28 10:55:00,68.99,69.08,68.91,69.08,76200.0,48.09,48.1527,48.0342,48.1527,76200.0
2010-10-28 11:00:00,69.09,69.13,69.0,69.09,63800.0,48.1597,48.1875,48.0969,48.1597,63800.0
2010-10-28 11:05:00,69.1,69.2,69.05,69.16,58900.0,48.1666,48.2363,48.1318,48.2085,58900.0
2010-10-28 11:10:00,69.16,69.19,69.07,69.1,111800.0,48.2085,48.2294,48.1457,48.1666,111800.0
2010-10-28 11:15:00,69.07,69.17,69.03,69.13,86100.0,48.1457,48.2154,48.1178,48.1875,86100.0
2010-10-28 11:20:00,69.12,69.16,69.03,69.14,69200.0,48.1806,48.2085,48.1178,48.1945,69200.0
2010-10-28 11:25:00,69.14,69.15,69.01,69.06,91200.0,48.1945,48.2015,48.1039,48.1388,91200.0
2010-10-28 11:30:00,69.06,69.08,68.89,68.94,79200.0,48.1388,48.1527,48.0203,48.0551,79200.0
2010-10-28 11:35:00,68.93,69.09,68.93,68.96,51200.0,48.0481,48.1597,48.0481,48.069,51200.0
2010-10-28 11:40:00,68.97,69.04,68.93,69.04,51400.0,48.076,48.1248,48.0481,48.1248,51400.0
2010-10-28 11:45:00,69.05,69.07,68.95,68.96,78700.0,48.1318,48.1457,48.0621,48.069,78700.0
2010-10-28 11:50:00,68.97,69.03,68.94,68.98,67000.0,48.076,48.1178,48.0551,48.083,67000.0
2010-10-28 11:55:00,68.99,69.02,68.95,69.01,56200.0,48.09,48.1109,48.0621,48.1039,56200.0
2010-10-28 12:00:00,69.0,69.01,68.86,68.98,155200.0,48.0969,48.1039,47.9993,48.083,155200.0
2010-10-28 12:05:00,68.98,69.09,68.97,69.07,46100.0,48.083,48.1597,48.076,48.1457,46100.0
2010-10-28 12:10:00,69.06,69.09,68.91,68.93,73000.0,48.1388,48.1597,48.0342,48.0481,73000.0
2010-10-28 12:15:00,68.92,69.04,68.91,69.0,64200.0,48.0412,48.1248,48.0342,48.0969,64200.0
2010-10-28 12:20:00,69.0,69.0,68.8,68.81,61800.0,48.0969,48.0969,47.9575,47.9645,61800.0
2010-10-28 12:25:00,68.8,68.89,68.76,68.78,100000.0,47.9575,48.0203,47.9296,47.9436,100000.0
2010-10-28 12:30:00,68.76,68.85,68.68,68.79,135900.0,47.9296,47.9924,47.8739,47.9505,135900.0
2010-10-28 12:35:00,68.81,68.81,68.73,68.75,42900.0,47.9645,47.9645,47.9087,47.9227,42900.0
2010-10-28 12:40:00,68.76,68.82,68.76,68.81,46200.0,47.9296,47.9715,47.9296,47.9645,46200.0
2010-10-28 12:45:00,68.8,68.84,68.75,68.79,58000.0,47.9575,47.9854,47.9227,47.9505,58000.0
2010-10-28 12:50:00,68.79,68.84,68.77,68.83,37000.0,47.9505,47.9854,47.9366,47.9784,37000.0
2010-10-28 12:55:00,68.82,68.84,68.71,68.73,47400.0,47.9715,47.9854,47.8948,47.9087,47400.0
2010-10-28 13:00:00,68.74,68.85,68.7,68.82,44300.0,47.9157,47.9924,47.8878,47.9715,44300.0
2010-10-28 13:05:00,68.82,68.93,68.76,68.91,39400.0,47.9715,48.0481,47.9296,48.0342,39400.0
2010-10-28 13:10:00,68.92,69.02,68.88,69.0,49600.0,48.0412,48.1109,48.0133,48.0969,49600.0
2010-10-28 13:15:00,69.02,69.14,69.01,69.04,133500.0,48.1109,48.1945,48.1039,48.1248,133500.0
2010-10-28 13:20:00,69.05,69.1,68.85,68.88,84600.0,48.1318,48.1666,47.9924,48.0133,84600.0
2010-10-28 13:25:00,68.86,68.96,68.83,68.87,115700.0,47.9993,48.069,47.9784,48.0063,115700.0
2010-10-28 13:30:00,68.87,68.99,68.7,68.71,250800.0,48.0063,48.09,47.8878,47.8948,250800.0
2010-10-28 13:35:00,68.71,68.92,68.65,68.91,278100.0,47.8948,48.0412,47.853,48.0342,278100.0
2010-10-28 13:40:00,68.91,68.92,68.73,68.76,207400.0,48.0342,48.0412,47.9087,47.9296,207400.0
2010-10-28 13:45:00,68.76,68.78,68.58,68.59,398800.0,47.9296,47.9436,47.8042,47.8111,398800.0
2010-10-28 13:50:00,68.6,68.77,68.57,68.75,239400.0,47.8181,47.9366,47.7972,47.9227,239400.0
2010-10-28 13:55:00,68.76,68.79,68.54,68.66,221200.0,47.9296,47.9505,47.7763,47.8599,221200.0
2010-10-28 14:00:00,68.66,68.95,68.66,68.92,245800.0,47.8599,48.0621,47.8599,48.0412,245800.0
2010-10-28 14:05:00,68.92,69.02,68.77,68.95,179200.0,48.0412,48.1109,47.9366,48.0621,179200.0
2010-10-28 14:10:00,68.98,69.3,68.97,69.22,227700.0,48.083,48.306,48.076,48.2503,227700.0
2010-10-28 14:15:00,69.21,69.22,69.01,69.03,128200.0,48.2433,48.2503,48.1039,48.1178,128200.0
2010-10-28 14:20:00,69.03,69.23,68.97,69.21,163000.0,48.1178,48.2573,48.076,48.2433,163000.0
2010-10-28 14:25:00,69.21,69.4,69.2,69.25,359100.0,48.2433,48.3757,48.2363,48.2712,359100.0
2010-10-28 14:30:00,69.24,69.38,69.21,69.22,204100.0,48.2642,48.3618,48.2433,48.2503,204100.0
2010-10-28 14:35:00,69.21,69.22,69.05,69.09,295400.0,48.2433,48.2503,48.1318,48.1597,295400.0
2010-10-28 14:40:00,69.1,69.12,68.9,69.06,217100.0,48.1666,48.1806,48.0272,48.1388,217100.0
2010-10-28 14:45:00,69.06,69.29,69.02,69.28,158400.0,48.1388,48.2991,48.1109,48.2921,158400.0
2010-10-28 14:50:00,69.28,69.38,69.27,69.35,141400.0,48.2921,48.3618,48.2851,48.3409,141400.0
2010-10-28 14:55:00,69.36,69.4,69.28,69.28,127200.0,48.3479,48.3757,48.2921,48.2921,127200.0
2010-10-28 15:00:00,69.28,69.42,69.28,69.4,189000.0,48.2921,48.3897,48.2921,48.3757,189000.0
2010-10-28 15:05:00,69.41,69.54,69.4,69.46,190900.0,48.3827,48.4733,48.3757,48.4176,190900.0
2010-10-28 15:10:00,69.47,69.62,69.44,69.54,189800.0,48.4245,48.5291,48.4036,48.4733,189800.0
2010-10-28 15:15:00,69.52,69.58,69.42,69.52,185400.0,48.4594,48.5012,48.3897,48.4594,185400.0
2010-10-28 15:20:00,69.52,69.58,69.44,69.51,242700.0,48.4594,48.5012,48.4036,48.4524,242700.0
2010-10-28 15:25:00,69.52,69.59,69.5,69.58,199200.0,48.4594,48.5082,48.4455,48.5012,199200.0
2010-10-28 15:30:00,69.58,69.76,69.56,69.74,239400.0,48.5012,48.6267,48.4873,48.6127,239400.0
2010-10-28 15:35:00,69.73,69.88,69.72,69.82,328500.0,48.6058,48.7103,48.5988,48.6685,328500.0
2010-10-28 15:40:00,69.81,69.9,69.81,69.89,351300.0,48.6615,48.7243,48.6615,48.7173,351300.0
2010-10-28 15:45:00,69.89,69.9,69.66,69.77,543400.0,48.7173,48.7243,48.557,48.6337,543400.0
2010-10-28 15:50:00,69.76,69.82,69.64,69.68,440000.0,48.6267,48.6685,48.543,48.5709,440000.0
2010-10-28 15:55:00,69.69,69.79,69.68,69.73,683000.0,48.5779,48.6476,48.5709,48.6058,683000.0
2010-10-29 09:30:00,69.49,69.9,69.24,69.85,213100.0,48.4385,48.7243,48.2642,48.6894,213100.0
2010-10-29 09:35:00,69.84,69.99,69.82,69.88,190700.0,48.6825,48.787,48.6685,48.7103,190700.0
2010-10-29 09:40:00,69.87,69.99,69.81,69.84,477700.0,48.7034,48.787,48.6615,48.6825,477700.0
2010-10-29 09:45:00,69.85,69.88,69.74,69.86,130800.0,48.6894,48.7103,48.6127,48.6964,130800.0
2010-10-29 09:50:00,69.86,69.87,69.7,69.84,112400.0,48.6964,48.7034,48.5849,48.6825,112400.0
2010-10-29 09:55:00,69.84,69.85,69.6,69.81,198900.0,48.6825,48.6894,48.5152,48.6615,198900.0
2010-10-29 10:00:00,69.81,69.87,69.66,69.84,228600.0,48.6615,48.7034,48.557,48.6825,228600.0
2010-10-29 10:05:00,69.84,69.94,69.82,69.89,222800.0,48.6825,48.7522,48.6685,48.7173,222800.0
2010-10-29 10:10:00,69.89,69.92,69.76,69.85,116600.0,48.7173,48.7382,48.6267,48.6894,116600.0
2010-10-29 10:15:00,69.83,69.94,69.78,69.86,244200.0,48.6755,48.7522,48.6406,48.6964,244200.0
2010-10-29 10:20:00,69.87,69.87,69.69,69.8,96800.0,48.7034,48.7034,48.5779,48.6546,96800.0
2010-10-29 10:25:00,69.81,69.91,69.75,69.8,128500.0,48.6615,48.7312,48.6197,48.6546,128500.0
2010-10-29 10:30:00,69.79,69.82,69.67,69.7,121100.0,48.6476,48.6685,48.564,48.5849,121100.0
2010-10-29 10:35:00,69.71,69.71,69.61,69.64,380000.0,48.5918,48.5918,48.5221,48.543,380000.0
2010-10-29 10:40:00,69.63,69.67,69.56,69.59,154700.0,48.5361,48.564,48.4873,48.5082,154700.0
2010-10-29 10:45:00,69.58,69.68,69.51,69.65,137700.0,48.5012,48.5709,48.4524,48.55,137700.0
2010-10-29 10:50:00,69.65,69.67,69.52,69.66,121800.0,48.55,48.564,48.4594,48.557,121800.0
2010-10-29 10:55:00,69.67,69.75,69.65,69.69,73000.0,48.564,48.6197,48.55,48.5779,73000.0
2010-10-29 11:00:00,69.69,69.75,69.64,69.65,133200.0,48.5779,48.6197,48.543,48.55,133200.0
2010-10-29 11:05:00,69.66,69.82,69.63,69.81,321400.0,48.557,48.6685,48.5361,48.6615,321400.0
2010-10-29 11:10:00,69.81,69.83,69.64,69.66,59200.0,48.6615,48.6755,48.543,48.557,59200.0
2010-10-29 11:15:00,69.67,69.69,69.63,69.68,63000.0,48.564,48.5779,48.5361,48.5709,63000.0
2010-10-29 11:20:00,69.68,69.75,69.62,69.67,80100.0,48.5709,48.6197,48.5291,48.564,80100.0
2010-10-29 11:25:00,69.66,69.7,69.64,69.65,72500.0,48.557,48.5849,48.543,48.55,72500.0
2010-10-29 11:30:00,69.65,69.69,69.47,69.51,222300.0,48.55,48.5779,48.4245,48.4524,222300.0
2010-10-29 11:35:00,69.52,69.52,69.29,69.44,257600.0,48.4594,48.4594,48.2991,48.4036,257600.0
2010-10-29 11:40:00,69.44,69.44,69.23,69.24,170300.0,48.4036,48.4036,48.2573,48.2642,170300.0
2010-10-29 11:45:00,69.25,69.26,69.03,69.25,220700.0,48.2712,48.2782,48.1178,48.2712,220700.0
2010-10-29 11:50:00,69.25,69.31,69.12,69.31,93200.0,48.2712,48.313,48.1806,48.313,93200.0
2010-10-29 11:55:00,69.31,69.46,69.3,69.38,73300.0,48.313,48.4176,48.306,48.3618,73300.0
2010-10-29 12:00:00,69.37,69.46,69.32,69.44,157500.0,48.3548,48.4176,48.32,48.4036,157500.0
2010-10-29 12:05:00,69.43,69.46,69.35,69.37,41800.0,48.3967,48.4176,48.3409,48.3548,41800.0
2010-10-29 12:10:00,69.39,69.44,69.34,69.4,81700.0,48.3688,48.4036,48.3339,48.3757,81700.0
2010-10-29 12:15:00,69.4,69.48,69.33,69.43,147900.0,48.3757,48.4315,48.327,48.3967,147900.0
2010-10-29 12:20:00,69.44,69.47,69.42,69.44,55100.0,48.4036,48.4245,48.3897,48.4036,55100.0
2010-10-29 12:25:00,69.43,69.49,69.41,69.47,67700.0,48.3967,48.4385,48.3827,48.4245,67700.0
2010-10-29 12:30:00,69.47,69.57,69.46,69.55,111700.0,48.4245,48.4942,48.4176,48.4803,111700.0
2010-10-29 12:35:00,69.56,69.6,69.52,69.58,75100.0,48.4873,48.5152,48.4594,48.5012,75100.0
2010-10-29 12:40:00,69.57,69.63,69.56,69.61,62600.0,48.4942,48.5361,48.4873,48.5221,62600.0
2010-10-29 12:45:00,69.61,69.61,69.47,69.54,58000.0,48.5221,48.5221,48.4245,48.4733,58000.0
2010-10-29 12:50:00,69.53,69.6,69.5,69.55,42300.0,48.4664,48.5152,48.4455,48.4803,42300.0
2010-10-29 12:55:00,69.55,69.6,69.54,69.6,36500.0,48.4803,48.5152,48.4733,48.5152,36500.0
2010-10-29 13:00:00,69.6,69.61,69.54,69.55,69100.0,48.5152,48.5221,48.4733,48.4803,69100.0
2010-10-29 13:05:00,69.55,69.6,69.54,69.58,79900.0,48.4803,48.5152,48.4733,48.5012,79900.0
2010-10-29 13:10:00,69.57,69.59,69.5,69.51,75500.0,48.4942,48.5082,48.4455,48.4524,75500.0
2010-10-29 13:15:00,69.51,69.51,69.39,69.49,101900.0,48.4524,48.4524,48.3688,48.4385,101900.0
2010-10-29 13:20:00,69.5,69.57,69.49,69.55,53400.0,48.4455,48.4942,48.4385,48.4803,53400.0
2010-10-29 13:25:00,69.56,69.59,69.53,69.56,87100.0,48.4873,48.5082,48.4664,48.4873,87100.0
2010-10-29 13:30:00,69.58,69.61,69.54,69.57,73400.0,48.5012,48.5221,48.4733,48.4942,73400.0
2010-10-29 13:35:00,69.58,69.59,69.5,69.52,37900.0,48.5012,48.5082,48.4455,48.4594,37900.0
2010-10-29 13:40:00,69.52,69.53,69.47,69.51,49800.0,48.4594,48.4664,48.4245,48.4524,49800.0
2010-10-29 13:45:00,69.51,69.56,69.49,69.54,99900.0,48.4524,48.4873,48.4385,48.4733,99900.0
2010-10-29 13:50:00,69.55,69.61,69.54,69.61,90300.0,48.4803,48.5221,48.4733,48.5221,90300.0
2010-10-29 13:55:00,69.61,69.66,69.58,69.6,53500.0,48.5221,48.557,48.5012,48.5152,53500.0
2010-10-29 14:00:00,69.6,69.69,69.58,69.68,120100.0,48.5152,48.5779,48.5012,48.5709,120100.0
2010-10-29 14:05:00,69.67,69.74,69.63,69.7,81400.0,48.564,48.6127,48.5361,48.5849,81400.0
2010-10-29 14:10:00,69.71,69.74,69.62,69.66,181400.0,48.5918,48.6127,48.5291,48.557,181400.0
2010-10-29 14:15:00,69.66,69.68,69.63,69.64,68100.0,48.557,48.5709,48.5361,48.543,68100.0
2010-10-29 14:20:00,69.64,69.81,69.63,69.81,164500.0,48.543,48.6615,48.5361,48.6615,164500.0
2010-10-29 14:25:00,69.81,69.83,69.75,69.78,119000.0,48.6615,48.6755,48.6197,48.6406,119000.0
2010-10-29 14:30:00,69.79,69.82,69.67,69.69,113000.0,48.6476,48.6685,48.564,48.5779,113000.0
2010-10-29 14:35:00,69.69,69.69,69.55,69.64,116700.0,48.5779,48.5779,48.4803,48.543,116700.0
2010-10-29 14:40:00,69.63,69.7,69.6,69.66,60900.0,48.5361,48.5849,48.5152,48.557,60900.0
2010-10-29 14:45:00,69.64,69.7,69.59,69.65,117300.0,48.543,48.5849,48.5082,48.55,117300.0
2010-10-29 14:50:00,69.64,69.7,69.61,69.67,59000.0,48.543,48.5849,48.5221,48.564,59000.0
2010-10-29 14:55:00,69.67,69.69,69.6,69.65,144800.0,48.564,48.5779,48.5152,48.55,144800.0
2010-10-29 15:00:00,69.65,69.71,69.61,69.66,193300.0,48.55,48.5918,48.5221,48.557,193300.0
2010-10-29 15:05:00,69.66,69.71,69.6,69.65,114600.0,48.557,48.5918,48.5152,48.55,114600.0
2010-10-29 15:10:00,69.65,69.71,69.65,69.69,92300.0,48.55,48.5918,48.55,48.5779,92300.0
2010-10-29 15:15:00,69.7,69.8,69.66,69.75,117700.0,48.5849,48.6546,48.557,48.6197,117700.0
2010-10-29 15:20:00,69.75,69.86,69.68,69.83,134400.0,48.6197,48.6964,48.5709,48.6755,134400.0
2010-10-29 15:25:00,69.84,69.93,69.84,69.91,145500.0,48.6825,48.7452,48.6825,48.7312,145500.0
2010-10-29 15:30:00,69.91,70.09,69.91,69.97,493800.0,48.7312,48.8567,48.7312,48.7731,493800.0
2010-10-29 15:35:00,69.97,70.12,69.94,70.12,197500.0,48.7731,48.8776,48.7522,48.8776,197500.0
2010-10-29 15:40:00,70.12,70.23,70.07,70.21,289500.0,48.8776,48.9543,48.8428,48.9404,289500.0
2010-10-29 15:45:00,70.2,70.21,70.08,70.12,317900.0,48.9334,48.9404,48.8497,48.8776,317900.0
2010-10-29 15:50:00,70.13,70.14,70.02,70.03,401300.0,48.8846,48.8916,48.8079,48.8149,401300.0
2010-10-29 15:55:00,70.04,70.08,69.81,69.92,750700.0,48.8219,48.8497,48.6615,48.7382,750700.0
2010-11-01 09:30:00,70.39,70.46,70.06,70.11,231200.0,49.0658,49.1146,48.8358,48.8707,231200.0
2010-11-01 09:35:00,70.12,70.16,69.84,69.93,145100.0,48.8776,48.9055,48.6825,48.7452,145100.0
2010-11-01 09:40:00,69.93,70.13,69.84,69.87,138100.0,48.7452,48.8846,48.6825,48.7034,138100.0
2010-11-01 09:45:00,69.86,70.01,69.77,69.98,154600.0,48.6964,48.801,48.6337,48.78,154600.0
2010-11-01 09:50:00,69.98,70.11,69.97,70.0,129500.0,48.78,48.8707,48.7731,48.794,129500.0
2010-11-01 09:55:00,69.99,69.99,69.77,69.91,137000.0,48.787,48.787,48.6337,48.7312,137000.0
2010-11-01 10:00:00,69.91,70.16,69.91,70.16,169700.0,48.7312,48.9055,48.7312,48.9055,169700.0
2010-11-01 10:05:00,70.15,70.25,69.98,70.0,163200.0,48.8985,48.9682,48.78,48.794,163200.0
2010-11-01 10:10:00,69.96,70.0,69.86,69.93,141300.0,48.7661,48.794,48.6964,48.7452,141300.0
2010-11-01 10:15:00,69.92,70.0,69.87,69.89,121400.0,48.7382,48.794,48.7034,48.7173,121400.0
2010-11-01 10:20:00,69.9,69.94,69.83,69.86,109000.0,48.7243,48.7522,48.6755,48.6964,109000.0
2010-11-01 10:25:00,69.85,69.97,69.82,69.9,147200.0,48.6894,48.7731,48.6685,48.7243,147200.0
2010-11-01 10:30:00,69.9,69.92,69.76,69.76,157900.0,48.7243,48.7382,48.6267,48.6267,157900.0
2010-11-01 10:35:00,69.75,69.8,69.62,69.63,213700.0,48.6197,48.6546,48.5291,48.5361,213700.0
2010-11-01 10:40:00,69.63,69.79,69.56,69.78,231700.0,48.5361,48.6476,48.4873,48.6406,231700.0
2010-11-01 10:45:00,69.78,69.86,69.71,69.86,125200.0,48.6406,48.6964,48.5918,48.6964,125200.0
2010-11-01 10:50:00,69.85,69.98,69.79,69.95,180400.0,48.6894,48.78,48.6476,48.7591,180400.0
2010-11-01 10:55:00,69.95,70.03,69.9,70.03,237500.0,48.7591,48.8149,48.7243,48.8149,237500.0
2010-11-01 11:00:00,70.03,70.04,69.96,69.99,148100.0,48.8149,48.8219,48.7661,48.787,148100.0
2010-11-01 11:05:00,69.99,70.0,69.84,69.93,227400.0,48.787,48.794,48.6825,48.7452,227400.0
2010-11-01 11:10:00,69.93,70.0,69.87,69.99,83500.0,48.7452,48.794,48.7034,48.787,83500.0
2010-11-01 11:15:00,69.99,70.0,69.81,69.96,120400.0,48.787,48.794,48.6615,48.7661,120400.0
2010-11-01 11:20:00,69.96,70.0,69.87,69.92,124500.0,48.7661,48.794,48.7034,48.7382,124500.0
2010-11-01 11:25:00,69.91,69.93,69.81,69.92,114900.0,48.7312,48.7452,48.6615,48.7382,114900.0
2010-11-01 11:30:00,69.92,69.94,69.85,69.91,119900.0,48.7382,48.7522,48.6894,48.7312,119900.0
2010-11-01 11:35:00,69.9,70.02,69.87,70.01,239100.0,48.7243,48.8079,48.7034,48.801,239100.0
2010-11-01 11:40:00,70.02,70.11,69.98,70.09,95300.0,48.8079,48.8707,48.78,48.8567,95300.0
2010-11-01 11:45:00,70.09,70.24,70.0,70.15,118700.0,48.8567,48.9613,48.794,48.8985,118700.0
2010-11-01 11:50:00,70.16,70.22,70.08,70.14,72900.0,48.9055,48.9473,48.8497,48.8916,72900.0
2010-11-01 11:55:00,70.14,70.16,70.06,70.15,114700.0,48.8916,48.9055,48.8358,48.8985,114700.0
2010-11-01 12:00:00,70.15,70.17,70.06,70.13,54000.0,48.8985,48.9125,48.8358,48.8846,54000.0
2010-11-01 12:05:00,70.14,70.14,69.95,69.97,58000.0,48.8916,48.8916,48.7591,48.7731,58000.0
2010-11-01 12:10:00,69.98,69.99,69.93,69.97,56000.0,48.78,48.787,48.7452,48.7731,56000.0
2010-11-01 12:15:00,69.96,70.01,69.93,69.95,79100.0,48.7661,48.801,48.7452,48.7591,79100.0
2010-11-01 12:20:00,69.95,70.04,69.95,69.97,53700.0,48.7591,48.8219,48.7591,48.7731,53700.0
2010-11-01 12:25:00,69.97,70.0,69.93,69.95,56900.0,48.7731,48.794,48.7452,48.7591,56900.0
2010-11-01 12:30:00,69.95,70.01,69.91,69.99,93900.0,48.7591,48.801,48.7312,48.787,93900.0
2010-11-01 12:35:00,69.98,70.0,69.9,69.96,82100.0,48.78,48.794,48.7243,48.7661,82100.0
2010-11-01 12:40:00,69.96,69.97,69.9,69.92,175200.0,48.7661,48.7731,48.7243,48.7382,175200.0
2010-11-01 12:45:00,69.92,69.92,69.79,69.79,110500.0,48.7382,48.7382,48.6476,48.6476,110500.0
2010-11-01 12:50:00,69.8,69.82,69.69,69.75,190400.0,48.6546,48.6685,48.5779,48.6197,190400.0
2010-11-01 12:55:00,69.74,69.76,69.71,69.74,79500.0,48.6127,48.6267,48.5918,48.6127,79500.0
2010-11-01 13:00:00,69.75,69.81,69.72,69.79,139200.0,48.6197,48.6615,48.5988,48.6476,139200.0
2010-11-01 13:05:00,69.78,69.9,69.74,69.9,183300.0,48.6406,48.7243,48.6127,48.7243,183300.0
2010-11-01 13:10:00,69.91,69.95,69.89,69.91,79200.0,48.7312,48.7591,48.7173,48.7312,79200.0
2010-11-01 13:15:00,69.91,69.96,69.86,69.91,92500.0,48.7312,48.7661,48.6964,48.7312,92500.0
2010-11-01 13:20:00,69.9,69.91,69.79,69.85,109700.0,48.7243,48.7312,48.6476,48.6894,109700.0
2010-11-01 13:25:00,69.86,69.87,69.71,69.82,66700.0,48.6964,48.7034,48.5918,48.6685,66700.0
2010-11-01 13:30:00,69.83,69.92,69.81,69.91,56300.0,48.6755,48.7382,48.6615,48.7312,56300.0
2010-11-01 13:35:00,69.9,69.92,69.85,69.9,84300.0,48.7243,48.7382,48.6894,48.7243,84300.0
2010-11-01 13:40:00,69.92,70.02,69.92,70.0,80700.0,48.7382,48.8079,48.7382,48.794,80700.0
2010-11-01 13:45:00,70.0,70.13,70.0,70.13,87900.0,48.794,48.8846,48.794,48.8846,87900.0
2010-11-01 13:50:00,70.12,70.23,70.12,70.22,93600.0,48.8776,48.9543,48.8776,48.9473,93600.0
2010-11-01 13:55:00,70.22,70.26,70.15,70.18,95000.0,48.9473,48.9752,48.8985,48.9195,95000.0
2010-11-01 14:00:00,70.17,70.26,70.16,70.19,69600.0,48.9125,48.9752,48.9055,48.9264,69600.0
2010-11-01 14:05:00,70.2,70.2,70.12,70.13,73900.0,48.9334,48.9334,48.8776,48.8846,73900.0
2010-11-01 14:10:00,70.13,70.18,70.07,70.08,101500.0,48.8846,48.9195,48.8428,48.8497,101500.0
2010-11-01 14:15:00,70.09,70.16,70.04,70.14,115800.0,48.8567,48.9055,48.8219,48.8916,115800.0
2010-11-01 14:20:00,70.14,70.22,70.12,70.13,56300.0,48.8916,48.9473,48.8776,48.8846,56300.0
2010-11-01 14:25:00,70.14,70.16,70.03,70.04,79800.0,48.8916,48.9055,48.8149,48.8219,79800.0
2010-11-01 14:30:00,70.04,70.12,69.98,69.99,102900.0,48.8219,48.8776,48.78,48.787,102900.0
2010-11-01 14:35:00,69.99,70.0,69.79,69.8,146700.0,48.787,48.794,48.6476,48.6546,146700.0
2010-11-01 14:40:00,69.79,69.84,69.74,69.8,235600.0,48.6476,48.6825,48.6127,48.6546,235600.0
2010-11-01 14:45:00,69.81,69.82,69.7,69.71,118900.0,48.6615,48.6685,48.5849,48.5918,118900.0
2010-11-01 14:50:00,69.72,69.83,69.71,69.81,99600.0,48.5988,48.6755,48.5918,48.6615,99600.0
2010-11-01 14:55:00,69.81,69.93,69.79,69.87,271100.0,48.6615,48.7452,48.6476,48.7034,271100.0
2010-11-01 15:00:00,69.87,69.91,69.81,69.85,130500.0,48.7034,48.7312,48.6615,48.6894,130500.0
2010-11-01 15:05:00,69.86,69.87,69.65,69.75,407600.0,48.6964,48.7034,48.55,48.6197,407600.0
2010-11-01 15:10:00,69.75,69.77,69.57,69.63,428000.0,48.6197,48.6337,48.4942,48.5361,428000.0
2010-11-01 15:15:00,69.63,69.65,69.54,69.56,188000.0,48.5361,48.55,48.4733,48.4873,188000.0
2010-11-01 15:20:00,69.56,69.76,69.54,69.74,273600.0,48.4873,48.6267,48.4733,48.6127,273600.0
2010-11-01 15:25:00,69.74,69.86,69.73,69.85,172600.0,48.6127,48.6964,48.6058,48.6894,172600.0
2010-11-01 15:30:00,69.85,70.0,69.85,69.97,192400.0,48.6894,48.794,48.6894,48.7731,192400.0
2010-11-01 15:35:00,69.96,69.96,69.85,69.93,129000.0,48.7661,48.7661,48.6894,48.7452,129000.0
2010-11-01 15:40:00,69.93,69.97,69.84,69.84,196900.0,48.7452,48.7731,48.6825,48.6825,196900.0
2010-11-01 15:45:00,69.85,70.04,69.85,70.0,366600.0,48.6894,48.8219,48.6894,48.794,366600.0
2010-11-01 15:50:00,70.0,70.04,69.92,70.01,188100.0,48.794,48.8219,48.7382,48.801,188100.0
2010-11-01 15:55:00,70.02,70.2,70.01,70.15,429900.0,48.8079,48.9334,48.801,48.8985,429900.0
2010-11-02 09:30:00,70.87,71.37,70.8,71.11,329400.0,49.4004,49.749,49.3516,49.5677,329400.0
2010-11-02 09:35:00,71.13,71.24,70.9,70.92,166900.0,49.5817,49.6583,49.4213,49.4353,166900.0
2010-11-02 09:40:00,70.91,71.06,70.61,70.79,211300.0,49.4283,49.5329,49.2192,49.3447,211300.0
2010-11-02 09:45:00,70.8,71.1,70.73,71.05,182200.0,49.3516,49.5607,49.3028,49.5259,182200.0
2010-11-02 09:50:00,71.06,71.3,70.98,71.24,191900.0,49.5329,49.7002,49.4771,49.6583,191900.0
2010-11-02 09:55:00,71.25,71.3,71.02,71.06,148200.0,49.6653,49.7002,49.505,49.5329,148200.0
2010-11-02 10:00:00,71.06,71.1,70.98,71.07,184400.0,49.5329,49.5607,49.4771,49.5398,184400.0
2010-11-02 10:05:00,71.08,71.19,71.04,71.05,95100.0,49.5468,49.6235,49.5189,49.5259,95100.0
2010-11-02 10:10:00,71.04,71.06,70.87,70.93,118500.0,49.5189,49.5329,49.4004,49.4422,118500.0
2010-11-02 10:15:00,70.95,70.95,70.71,70.86,303700.0,49.4562,49.4562,49.2889,49.3935,303700.0
2010-11-02 10:20:00,70.87,71.11,70.85,70.98,152600.0,49.4004,49.5677,49.3865,49.4771,152600.0
2010-11-02 10:25:00,70.98,71.04,70.94,71.04,106400.0,49.4771,49.5189,49.4492,49.5189,106400.0
2010-11-02 10:30:00,71.04,71.17,70.9,70.91,132300.0,49.5189,49.6095,49.4213,49.4283,132300.0
2010-11-02 10:35:00,70.91,70.96,70.83,70.87,254600.0,49.4283,49.4632,49.3725,49.4004,254600.0
2010-11-02 10:40:00,70.87,70.91,70.75,70.88,108400.0,49.4004,49.4283,49.3168,49.4074,108400.0
2010-11-02 10:45:00,70.87,71.05,70.85,70.99,123600.0,49.4004,49.5259,49.3865,49.4841,123600.0
2010-11-02 10:50:00,70.98,71.03,70.92,70.97,73000.0,49.4771,49.512,49.4353,49.4701,73000.0
2010-11-02 10:55:00,70.97,71.03,70.88,71.01,134100.0,49.4701,49.512,49.4074,49.498,134100.0
2010-11-02 11:00:00,71.0,71.14,70.96,71.1,123500.0,49.491,49.5886,49.4632,49.5607,123500.0
2010-11-02 11:05:00,71.1,71.23,71.1,71.18,92800.0,49.5607,49.6514,49.5607,49.6165,92800.0
2010-11-02 11:10:00,71.17,71.26,71.12,71.22,97900.0,49.6095,49.6723,49.5747,49.6444,97900.0
2010-11-02 11:15:00,71.22,71.3,71.21,71.3,84300.0,49.6444,49.7002,49.6374,49.7002,84300.0
2010-11-02 11:20:00,71.29,71.38,71.2,71.3,116300.0,49.6932,49.7559,49.6305,49.7002,116300.0
2010-11-02 11:25:00,71.3,71.46,71.3,71.43,128000.0,49.7002,49.8117,49.7002,49.7908,128000.0
2010-11-02 11:30:00,71.42,71.46,71.39,71.43,99600.0,49.7838,49.8117,49.7629,49.7908,99600.0
2010-11-02 11:35:00,71.44,71.49,71.42,71.45,93900.0,49.7977,49.8326,49.7838,49.8047,93900.0
2010-11-02 11:40:00,71.45,71.54,71.39,71.54,192400.0,49.8047,49.8675,49.7629,49.8675,192400.0
2010-11-02 11:45:00,71.54,71.54,71.36,71.41,87500.0,49.8675,49.8675,49.742,49.7768,87500.0
2010-11-02 11:50:00,71.41,71.47,71.32,71.33,55000.0,49.7768,49.8187,49.7141,49.7211,55000.0
2010-11-02 11:55:00,71.32,71.48,71.29,71.45,88100.0,49.7141,49.8256,49.6932,49.8047,88100.0
2010-11-02 12:00:00,71.45,71.45,71.35,71.44,50600.0,49.8047,49.8047,49.735,49.7977,50600.0
2010-11-02 12:05:00,71.44,71.48,71.38,71.46,60000.0,49.7977,49.8256,49.7559,49.8117,60000.0
2010-11-02 12:10:00,71.46,71.47,71.32,71.33,87700.0,49.8117,49.8187,49.7141,49.7211,87700.0
2010-11-02 12:15:00,71.34,71.41,71.34,71.39,71700.0,49.728,49.7768,49.728,49.7629,71700.0
2010-11-02 12:20:00,71.41,71.41,71.26,71.29,108200.0,49.7768,49.7768,49.6723,49.6932,108200.0
2010-11-02 12:25:00,71.3,71.41,71.28,71.41,93400.0,49.7002,49.7768,49.6862,49.7768,93400.0
2010-11-02 12:30:00,71.4,71.43,71.38,71.39,78600.0,49.7699,49.7908,49.7559,49.7629,78600.0
2010-11-02 12:35:00,71.4,71.43,71.4,71.42,69200.0,49.7699,49.7908,49.7699,49.7838,69200.0
2010-11-02 12:40:00,71.42,71.58,71.41,71.57,99600.0,49.7838,49.8953,49.7768,49.8884,99600.0
2010-11-02 12:45:00,71.57,71.71,71.56,71.68,95200.0,49.8884,49.986,49.8814,49.965,95200.0
2010-11-02 12:50:00,71.69,71.8,71.69,71.8,103500.0,49.972,50.0487,49.972,50.0487,103500.0
2010-11-02 12:55:00,71.79,71.99,71.79,71.99,191400.0,50.0417,50.1811,50.0417,50.1811,191400.0
2010-11-02 13:00:00,71.98,72.08,71.84,71.93,234000.0,50.1742,50.2439,50.0766,50.1393,234000.0
2010-11-02 13:05:00,71.91,71.94,71.8,71.94,55300.0,50.1254,50.1463,50.0487,50.1463,55300.0
2010-11-02 13:10:00,71.94,72.01,71.94,71.98,101300.0,50.1463,50.1951,50.1463,50.1742,101300.0
2010-11-02 13:15:00,71.98,72.01,71.95,71.97,99100.0,50.1742,50.1951,50.1532,50.1672,99100.0
2010-11-02 13:20:00,71.97,71.98,71.88,71.93,57500.0,50.1672,50.1742,50.1045,50.1393,57500.0
2010-11-02 13:25:00,71.93,71.93,71.85,71.91,40800.0,50.1393,50.1393,50.0835,50.1254,40800.0
2010-11-02 13:30:00,71.9,71.96,71.88,71.92,46600.0,50.1184,50.1602,50.1045,50.1323,46600.0
2010-11-02 13:35:00,71.91,71.97,71.79,71.84,113400.0,50.1254,50.1672,50.0417,50.0766,113400.0
2010-11-02 13:40:00,71.84,71.9,71.8,71.85,80600.0,50.0766,50.1184,50.0487,50.0835,80600.0
2010-11-02 13:45:00,71.85,71.9,71.81,71.86,58900.0,50.0835,50.1184,50.0557,50.0905,58900.0
2010-11-02 13:50:00,71.87,71.9,71.77,71.78,83600.0,50.0975,50.1184,50.0278,50.0347,83600.0
2010-11-02 13:55:00,71.79,71.82,71.72,71.78,75000.0,50.0417,50.0626,49.9929,50.0347,75000.0
2010-11-02 14:00:00,71.79,71.81,71.59,71.64,110000.0,50.0417,50.0557,49.9023,49.9372,110000.0
2010-11-02 14:05:00,71.64,71.68,71.56,71.58,81300.0,49.9372,49.965,49.8814,49.8953,81300.0
2010-11-02 14:10:00,71.59,71.62,71.5,71.51,100900.0,49.9023,49.9232,49.8396,49.8465,100900.0
2010-11-02 14:15:00,71.51,71.52,71.38,71.43,110300.0,49.8465,49.8535,49.7559,49.7908,110300.0
2010-11-02 14:20:00,71.43,71.55,71.43,71.47,117800.0,49.7908,49.8744,49.7908,49.8187,117800.0
2010-11-02 14:25:00,71.47,71.57,71.47,71.54,76300.0,49.8187,49.8884,49.8187,49.8675,76300.0
2010-11-02 14:30:00,71.54,71.55,71.49,71.53,54700.0,49.8675,49.8744,49.8326,49.8605,54700.0
2010-11-02 14:35:00,71.53,71.57,71.47,71.47,62600.0,49.8605,49.8884,49.8187,49.8187,62600.0
2010-11-02 14:40:00,71.48,71.55,71.46,71.47,75900.0,49.8256,49.8744,49.8117,49.8187,75900.0
2010-11-02 14:45:00,71.46,71.48,71.41,71.44,67100.0,49.8117,49.8256,49.7768,49.7977,67100.0
2010-11-02 14:50:00,71.43,71.51,71.41,71.41,91000.0,49.7908,49.8465,49.7768,49.7768,91000.0
2010-11-02 14:55:00,71.42,71.43,71.31,71.36,93400.0,49.7838,49.7908,49.7071,49.742,93400.0
2010-11-02 15:00:00,71.36,71.44,71.35,71.42,78300.0,49.742,49.7977,49.735,49.7838,78300.0
2010-11-02 15:05:00,71.42,71.5,71.4,71.5,55900.0,49.7838,49.8396,49.7699,49.8396,55900.0
2010-11-02 15:10:00,71.5,71.56,71.48,71.51,68000.0,49.8396,49.8814,49.8256,49.8465,68000.0
2010-11-02 15:15:00,71.5,71.56,71.45,71.53,61100.0,49.8396,49.8814,49.8047,49.8605,61100.0
2010-11-02 15:20:00,71.52,71.57,71.46,71.57,69400.0,49.8535,49.8884,49.8117,49.8884,69400.0
2010-11-02 15:25:00,71.57,71.58,71.44,71.44,75200.0,49.8884,49.8953,49.7977,49.7977,75200.0
2010-11-02 15:30:00,71.44,71.49,71.42,71.49,111400.0,49.7977,49.8326,49.7838,49.8326,111400.0
2010-11-02 15:35:00,71.48,71.52,71.39,71.41,106000.0,49.8256,49.8535,49.7629,49.7768,106000.0
2010-11-02 15:40:00,71.41,71.45,71.35,71.4,129600.0,49.7768,49.8047,49.735,49.7699,129600.0
2010-11-02 15:45:00,71.41,71.51,71.4,71.45,169900.0,49.7768,49.8465,49.7699,49.8047,169900.0
2010-11-02 15:50:00,71.46,71.52,71.43,71.5,209500.0,49.8117,49.8535,49.7908,49.8396,209500.0
2010-11-02 15:55:00,71.5,71.5,71.36,71.43,297000.0,49.8396,49.8396,49.742,49.7908,297000.0
2010-11-03 09:30:00,71.7,71.9,71.63,71.69,161500.0,49.979,50.1184,49.9302,49.972,161500.0
2010-11-03 09:35:00,71.68,71.75,71.4,71.53,135900.0,49.965,50.0138,49.7699,49.8605,135900.0
2010-11-03 09:40:00,71.53,71.81,71.46,71.66,231700.0,49.8605,50.0557,49.8117,49.9511,231700.0
2010-11-03 09:45:00,71.66,71.75,71.54,71.74,140400.0,49.9511,50.0138,49.8675,50.0069,140400.0
2010-11-03 09:50:00,71.72,71.91,71.71,71.84,155500.0,49.9929,50.1254,49.986,50.0766,155500.0
2010-11-03 09:55:00,71.85,72.0,71.85,71.88,109700.0,50.0835,50.1881,50.0835,50.1045,109700.0
2010-11-03 10:00:00,71.89,72.0,71.88,71.89,118500.0,50.1114,50.1881,50.1045,50.1114,118500.0
2010-11-03 10:05:00,71.89,71.94,71.82,71.88,102500.0,50.1114,50.1463,50.0626,50.1045,102500.0
2010-11-03 10:10:00,71.89,71.89,71.74,71.79,179700.0,50.1114,50.1114,50.0069,50.0417,179700.0
2010-11-03 10:15:00,71.81,71.82,71.55,71.58,105500.0,50.0557,50.0626,49.8744,49.8953,105500.0
2010-11-03 10:20:00,71.58,71.75,71.56,71.68,65400.0,49.8953,50.0138,49.8814,49.965,65400.0
2010-11-03 10:25:00,71.68,71.78,71.53,71.57,81700.0,49.965,50.0347,49.8605,49.8884,81700.0
2010-11-03 10:30:00,71.57,71.77,71.55,71.73,114800.0,49.8884,50.0278,49.8744,49.9999,114800.0
2010-11-03 10:35:00,71.71,71.77,71.66,71.69,48900.0,49.986,50.0278,49.9511,49.972,48900.0
2010-11-03 10:40:00,71.68,71.69,71.44,71.53,121900.0,49.965,49.972,49.7977,49.8605,121900.0
2010-11-03 10:45:00,71.53,71.53,71.28,71.28,172900.0,49.8605,49.8605,49.6862,49.6862,172900.0
2010-11-03 10:50:00,71.29,71.55,71.26,71.45,218200.0,49.6932,49.8744,49.6723,49.8047,218200.0
2010-11-03 10:55:00,71.45,71.45,71.28,71.32,80200.0,49.8047,49.8047,49.6862,49.7141,80200.0
2010-11-03 11:00:00,71.33,71.44,71.26,71.43,140300.0,49.7211,49.7977,49.6723,49.7908,140300.0
2010-11-03 11:05:00,71.43,71.44,71.25,71.26,74400.0,49.7908,49.7977,49.6653,49.6723,74400.0
2010-11-03 11:10:00,71.27,71.27,71.06,71.08,170800.0,49.6792,49.6792,49.5329,49.5468,170800.0
2010-11-03 11:15:00,71.08,71.33,71.08,71.25,148200.0,49.5468,49.7211,49.5468,49.6653,148200.0
2010-11-03 11:20:00,71.26,71.35,71.24,71.33,73600.0,49.6723,49.735,49.6583,49.7211,73600.0
2010-11-03 11:25:00,71.31,71.52,71.26,71.46,124800.0,49.7071,49.8535,49.6723,49.8117,124800.0
2010-11-03 11:30:00,71.47,71.49,71.37,71.4,57500.0,49.8187,49.8326,49.749,49.7699,57500.0
2010-11-03 11:35:00,71.42,71.65,71.4,71.63,103000.0,49.7838,49.9441,49.7699,49.9302,103000.0
2010-11-03 11:40:00,71.64,71.69,71.56,71.56,73500.0,49.9372,49.972,49.8814,49.8814,73500.0
2010-11-03 11:45:00,71.56,71.63,71.5,71.59,109600.0,49.8814,49.9302,49.8396,49.9023,109600.0
2010-11-03 11:50:00,71.6,71.69,71.52,71.55,116300.0,49.9093,49.972,49.8535,49.8744,116300.0
2010-11-03 11:55:00,71.55,71.57,71.4,71.56,71300.0,49.8744,49.8884,49.7699,49.8814,71300.0
2010-11-03 12:00:00,71.57,71.61,71.43,71.52,124700.0,49.8884,49.9162,49.7908,49.8535,124700.0
2010-11-03 12:05:00,71.51,71.57,71.42,71.57,109000.0,49.8465,49.8884,49.7838,49.8884,109000.0
2010-11-03 12:10:00,71.56,71.68,71.51,71.67,112500.0,49.8814,49.965,49.8465,49.9581,112500.0
2010-11-03 12:15:00,71.66,71.7,71.62,71.67,150200.0,49.9511,49.979,49.9232,49.9581,150200.0
2010-11-03 12:20:00,71.67,71.72,71.64,71.67,98400.0,49.9581,49.9929,49.9372,49.9581,98400.0
2010-11-03 12:25:00,71.66,71.7,71.64,71.69,103200.0,49.9511,49.979,49.9372,49.972,103200.0
2010-11-03 12:30:00,71.7,71.8,71.64,71.79,117100.0,49.979,50.0487,49.9372,50.0417,117100.0
2010-11-03 12:35:00,71.78,71.8,71.73,71.8,140900.0,50.0347,50.0487,49.9999,50.0487,140900.0
2010-11-03 12:40:00,71.8,71.91,71.71,71.91,172800.0,50.0487,50.1254,49.986,50.1254,172800.0
2010-11-03 12:45:00,71.91,71.94,71.81,71.81,69400.0,50.1254,50.1463,50.0557,50.0557,69400.0
2010-11-03 12:50:00,71.82,71.94,71.81,71.93,75800.0,50.0626,50.1463,50.0557,50.1393,75800.0
2010-11-03 12:55:00,71.93,71.99,71.8,71.83,83700.0,50.1393,50.1811,50.0487,50.0696,83700.0
2010-11-03 13:00:00,71.84,71.98,71.82,71.93,54100.0,50.0766,50.1742,50.0626,50.1393,54100.0
2010-11-03 13:05:00,71.92,71.99,71.88,71.88,46200.0,50.1323,50.1811,50.1045,50.1045,46200.0
2010-11-03 13:10:00,71.88,71.93,71.87,71.91,30800.0,50.1045,50.1393,50.0975,50.1254,30800.0
2010-11-03 13:15:00,71.9,71.93,71.81,71.82,46000.0,50.1184,50.1393,50.0557,50.0626,46000.0
2010-11-03 13:20:00,71.82,71.84,71.8,71.84,44700.0,50.0626,50.0766,50.0487,50.0766,44700.0
2010-11-03 13:25:00,71.84,71.84,71.69,71.72,60500.0,50.0766,50.0766,49.972,49.9929,60500.0
2010-11-03 13:30:00,71.71,71.76,71.65,71.65,47900.0,49.986,50.0208,49.9441,49.9441,47900.0
2010-11-03 13:35:00,71.65,71.69,71.59,71.63,61700.0,49.9441,49.972,49.9023,49.9302,61700.0
2010-11-03 13:40:00,71.62,71.63,71.58,71.61,33000.0,49.9232,49.9302,49.8953,49.9162,33000.0
2010-11-03 13:45:00,71.6,71.64,71.56,71.63,64500.0,49.9093,49.9372,49.8814,49.9302,64500.0
2010-11-03 13:50:00,71.63,71.63,71.52,71.58,77400.0,49.9302,49.9302,49.8535,49.8953,77400.0
2010-11-03 13:55:00,71.58,71.63,71.57,71.61,62100.0,49.8953,49.9302,49.8884,49.9162,62100.0
2010-11-03 14:00:00,71.61,71.8,71.58,71.79,137300.0,49.9162,50.0487,49.8953,50.0417,137300.0
2010-11-03 14:05:00,71.8,71.83,71.67,71.77,100900.0,50.0487,50.0696,49.9581,50.0278,100900.0
2010-11-03 14:10:00,71.76,71.76,71.4,71.52,74000.0,50.0208,50.0208,49.7699,49.8535,74000.0
2010-11-03 14:15:00,71.51,71.92,71.45,71.87,105400.0,49.8465,50.1323,49.8047,50.0975,105400.0
2010-11-03 14:20:00,71.89,72.15,71.5,71.72,188100.0,50.1114,50.2927,49.8396,49.9929,188100.0
2010-11-03 14:25:00,71.73,71.75,71.22,71.29,189700.0,49.9999,50.0138,49.6444,49.6932,189700.0
2010-11-03 14:30:00,71.29,71.38,70.95,71.29,201000.0,49.6932,49.7559,49.4562,49.6932,201000.0
2010-11-03 14:35:00,71.29,71.52,71.19,71.42,145700.0,49.6932,49.8535,49.6235,49.7838,145700.0
2010-11-03 14:40:00,71.39,71.55,71.2,71.52,184200.0,49.7629,49.8744,49.6305,49.8535,184200.0
2010-11-03 14:45:00,71.55,71.63,71.43,71.57,207400.0,49.8744,49.9302,49.7908,49.8884,207400.0
2010-11-03 14:50:00,71.61,71.82,71.59,71.77,82700.0,49.9162,50.0626,49.9023,50.0278,82700.0
2010-11-03 14:55:00,71.76,72.02,71.73,71.95,167500.0,50.0208,50.202,49.9999,50.1532,167500.0
2010-11-03 15:00:00,71.95,72.01,71.65,71.92,144900.0,50.1532,50.1951,49.9441,50.1323,144900.0
2010-11-03 15:05:00,71.91,72.04,71.87,72.0,142900.0,50.1254,50.216,50.0975,50.1881,142900.0
2010-11-03 15:10:00,72.01,72.12,71.96,71.98,127700.0,50.1951,50.2717,50.1602,50.1742,127700.0
2010-11-03 15:15:00,71.99,72.12,71.73,71.98,84800.0,50.1811,50.2717,49.9999,50.1742,84800.0
2010-11-03 15:20:00,71.96,72.09,71.91,72.09,106700.0,50.1602,50.2508,50.1254,50.2508,106700.0
2010-11-03 15:25:00,72.1,72.1,71.98,72.04,111500.0,50.2578,50.2578,50.1742,50.216,111500.0
2010-11-03 15:30:00,72.03,72.09,71.95,72.0,132500.0,50.209,50.2508,50.1532,50.1881,132500.0
2010-11-03 15:35:00,72.01,72.05,71.93,71.97,131900.0,50.1951,50.223,50.1393,50.1672,131900.0
2010-11-03 15:40:00,71.97,71.98,71.86,71.89,109400.0,50.1672,50.1742,50.0905,50.1114,109400.0
2010-11-03 15:45:00,71.88,72.0,71.88,71.99,126100.0,50.1045,50.1881,50.1045,50.1811,126100.0
2010-11-03 15:50:00,71.99,72.03,71.86,71.97,135700.0,50.1811,50.209,50.0905,50.1672,135700.0
2010-11-03 15:55:00,71.97,72.21,71.97,72.21,183400.0,50.1672,50.3345,50.1672,50.3345,183400.0
2010-11-04 09:30:00,73.84,74.0,73.64,73.91,584200.0,51.4707,51.5822,51.3313,51.5195,584200.0
2010-11-04 09:35:00,73.91,74.24,73.91,74.09,389800.0,51.5195,51.7495,51.5195,51.6449,389800.0
2010-11-04 09:40:00,74.1,74.47,74.06,74.46,255300.0,51.6519,51.9098,51.624,51.9029,255300.0
2010-11-04 09:45:00,74.47,74.77,74.38,74.58,333000.0,51.9098,52.1189,51.8471,51.9865,333000.0
2010-11-04 09:50:00,74.57,74.93,74.48,74.9,240200.0,51.9795,52.2305,51.9168,52.2096,240200.0
2010-11-04 09:55:00,74.9,74.91,74.68,74.86,177600.0,52.2096,52.2165,52.0562,52.1817,177600.0
2010-11-04 10:00:00,74.86,74.91,74.53,74.54,283600.0,52.1817,52.2165,51.9517,51.9586,283600.0
2010-11-04 10:05:00,74.54,74.62,74.45,74.51,183300.0,51.9586,52.0144,51.8959,51.9377,183300.0
2010-11-04 10:10:00,74.52,74.6,74.44,74.46,120200.0,51.9447,52.0004,51.8889,51.9029,120200.0
2010-11-04 10:15:00,74.46,74.68,74.46,74.61,142200.0,51.9029,52.0562,51.9029,52.0074,142200.0
2010-11-04 10:20:00,74.61,74.65,74.49,74.59,118500.0,52.0074,52.0353,51.9238,51.9935,118500.0
2010-11-04 10:25:00,74.59,74.69,74.48,74.65,144300.0,51.9935,52.0632,51.9168,52.0353,144300.0
2010-11-04 10:30:00,74.62,74.64,74.45,74.48,106400.0,52.0144,52.0283,51.8959,51.9168,106400.0
2010-11-04 10:35:00,74.47,74.49,74.33,74.35,106900.0,51.9098,51.9238,51.8122,51.8262,106900.0
2010-11-04 10:40:00,74.36,74.45,74.27,74.43,132400.0,51.8332,51.8959,51.7704,51.8819,132400.0
2010-11-04 10:45:00,74.43,74.44,74.23,74.24,113700.0,51.8819,51.8889,51.7425,51.7495,113700.0
2010-11-04 10:50:00,74.26,74.29,74.18,74.25,112100.0,51.7634,51.7844,51.7077,51.7565,112100.0
2010-11-04 10:55:00,74.28,74.5,74.26,74.49,180800.0,51.7774,51.9307,51.7634,51.9238,180800.0
2010-11-04 11:00:00,74.49,74.53,74.28,74.35,243900.0,51.9238,51.9517,51.7774,51.8262,243900.0
2010-11-04 11:05:00,74.35,74.39,74.19,74.31,81600.0,51.8262,51.8541,51.7147,51.7983,81600.0
2010-11-04 11:10:00,74.3,74.32,74.22,74.25,59800.0,51.7913,51.8053,51.7356,51.7565,59800.0
2010-11-04 11:15:00,74.26,74.36,74.21,74.26,69000.0,51.7634,51.8332,51.7286,51.7634,69000.0
2010-11-04 11:20:00,74.26,74.33,74.2,74.33,111100.0,51.7634,51.8122,51.7216,51.8122,111100.0
2010-11-04 11:25:00,74.32,74.39,74.22,74.36,82100.0,51.8053,51.8541,51.7356,51.8332,82100.0
2010-11-04 11:30:00,74.38,74.51,74.37,74.39,114700.0,51.8471,51.9377,51.8401,51.8541,114700.0
2010-11-04 11:35:00,74.39,74.51,74.38,74.43,74000.0,51.8541,51.9377,51.8471,51.8819,74000.0
2010-11-04 11:40:00,74.44,74.6,74.43,74.49,133100.0,51.8889,52.0004,51.8819,51.9238,133100.0
2010-11-04 11:45:00,74.48,74.54,74.38,74.47,109700.0,51.9168,51.9586,51.8471,51.9098,109700.0
2010-11-04 11:50:00,74.45,74.6,74.43,74.58,127200.0,51.8959,52.0004,51.8819,51.9865,127200.0
2010-11-04 11:55:00,74.58,74.7,74.52,74.69,259400.0,51.9865,52.0702,51.9447,52.0632,259400.0
2010-11-04 12:00:00,74.68,74.74,74.56,74.63,113100.0,52.0562,52.098,51.9726,52.0214,113100.0
2010-11-04 12:05:00,74.63,74.68,74.55,74.66,131700.0,52.0214,52.0562,51.9656,52.0423,131700.0
2010-11-04 12:10:00,74.66,74.74,74.62,74.7,72400.0,52.0423,52.098,52.0144,52.0702,72400.0
2010-11-04 12:15:00,74.71,74.8,74.67,74.76,113400.0,52.0771,52.1399,52.0492,52.112,113400.0
2010-11-04 12:20:00,74.76,74.92,74.74,74.88,240100.0,52.112,52.2235,52.098,52.1956,240100.0
2010-11-04 12:25:00,74.88,74.9,74.79,74.85,86300.0,52.1956,52.2096,52.1329,52.1747,86300.0
2010-11-04 12:30:00,74.87,74.95,74.74,74.95,181500.0,52.1887,52.2444,52.098,52.2444,181500.0
2010-11-04 12:35:00,74.94,75.13,74.92,75.12,300800.0,52.2374,52.3699,52.2235,52.3629,300800.0
2010-11-04 12:40:00,75.11,75.12,75.03,75.05,94000.0,52.3559,52.3629,52.3002,52.3141,94000.0
2010-11-04 12:45:00,75.04,75.1,74.95,75.01,128500.0,52.3072,52.349,52.2444,52.2862,128500.0
2010-11-04 12:50:00,75.02,75.14,75.01,75.13,123000.0,52.2932,52.3769,52.2862,52.3699,123000.0
2010-11-04 12:55:00,75.14,75.23,75.1,75.2,123600.0,52.3769,52.4396,52.349,52.4187,123600.0
2010-11-04 13:00:00,75.2,75.34,75.17,75.33,111600.0,52.4187,52.5163,52.3978,52.5093,111600.0
2010-11-04 13:05:00,75.34,75.43,75.33,75.4,173800.0,52.5163,52.579,52.5093,52.5581,173800.0
2010-11-04 13:10:00,75.4,75.42,75.14,75.17,153500.0,52.5581,52.572,52.3769,52.3978,153500.0
2010-11-04 13:15:00,75.18,75.21,75.1,75.12,103100.0,52.4047,52.4257,52.349,52.3629,103100.0
2010-11-04 13:20:00,75.11,75.13,75.03,75.11,93900.0,52.3559,52.3699,52.3002,52.3559,93900.0
2010-11-04 13:25:00,75.1,75.13,75.04,75.06,68900.0,52.349,52.3699,52.3072,52.3211,68900.0
2010-11-04 13:30:00,75.06,75.18,75.0,75.0,104300.0,52.3211,52.4047,52.2793,52.2793,104300.0
2010-11-04 13:35:00,74.99,75.04,74.87,74.88,141500.0,52.2723,52.3072,52.1887,52.1956,141500.0
2010-11-04 13:40:00,74.86,74.87,74.77,74.79,109100.0,52.1817,52.1887,52.1189,52.1329,109100.0
2010-11-04 13:45:00,74.79,74.88,74.73,74.87,136600.0,52.1329,52.1956,52.0911,52.1887,136600.0
2010-11-04 13:50:00,74.86,74.92,74.76,74.76,92900.0,52.1817,52.2235,52.112,52.112,92900.0
2010-11-04 13:55:00,74.77,74.84,74.75,74.82,61900.0,52.1189,52.1677,52.105,52.1538,61900.0
2010-11-04 14:00:00,74.81,74.86,74.7,74.71,83400.0,52.1468,52.1817,52.0702,52.0771,83400.0
2010-11-04 14:05:00,74.72,74.81,74.61,74.8,146000.0,52.0841,52.1468,52.0074,52.1399,146000.0
2010-11-04 14:10:00,74.81,74.93,74.76,74.87,101400.0,52.1468,52.2305,52.112,52.1887,101400.0
2010-11-04 14:15:00,74.88,74.93,74.84,74.93,67500.0,52.1956,52.2305,52.1677,52.2305,67500.0
2010-11-04 14:20:00,74.93,75.1,74.92,75.01,169600.0,52.2305,52.349,52.2235,52.2862,169600.0
2010-11-04 14:25:00,75.01,75.02,74.91,74.98,56800.0,52.2862,52.2932,52.2165,52.2653,56800.0
2010-11-04 14:30:00,74.99,75.11,74.97,75.11,90600.0,52.2723,52.3559,52.2584,52.3559,90600.0
2010-11-04 14:35:00,75.11,75.36,75.11,75.36,129900.0,52.3559,52.5302,52.3559,52.5302,129900.0
2010-11-04 14:40:00,75.36,75.38,75.22,75.27,139200.0,52.5302,52.5442,52.4326,52.4675,139200.0
2010-11-04 14:45:00,75.28,75.3,75.1,75.1,98700.0,52.4744,52.4884,52.349,52.349,98700.0
2010-11-04 14:50:00,75.09,75.15,75.07,75.07,64500.0,52.342,52.3838,52.3281,52.3281,64500.0
2010-11-04 14:55:00,75.06,75.17,75.05,75.1,97700.0,52.3211,52.3978,52.3141,52.349,97700.0
2010-11-04 15:00:00,75.1,75.17,75.05,75.11,156800.0,52.349,52.3978,52.3141,52.3559,156800.0
2010-11-04 15:05:00,75.11,75.17,75.08,75.13,97200.0,52.3559,52.3978,52.335,52.3699,97200.0
2010-11-04 15:10:00,75.11,75.12,75.02,75.1,88700.0,52.3559,52.3629,52.2932,52.349,88700.0
2010-11-04 15:15:00,75.09,75.15,75.0,75.11,137100.0,52.342,52.3838,52.2793,52.3559,137100.0
2010-11-04 15:20:00,75.1,75.2,75.06,75.2,122900.0,52.349,52.4187,52.3211,52.4187,122900.0
2010-11-04 15:25:00,75.2,75.45,75.18,75.45,245200.0,52.4187,52.5929,52.4047,52.5929,245200.0
2010-11-04 15:30:00,75.45,75.5,75.4,75.49,212500.0,52.5929,52.6278,52.5581,52.6208,212500.0
2010-11-04 15:35:00,75.49,75.56,75.47,75.53,257200.0,52.6208,52.6696,52.6069,52.6487,257200.0
2010-11-04 15:40:00,75.53,75.53,75.46,75.47,250800.0,52.6487,52.6487,52.5999,52.6069,250800.0
2010-11-04 15:45:00,75.47,75.58,75.46,75.55,364000.0,52.6069,52.6836,52.5999,52.6626,364000.0
2010-11-04 15:50:00,75.55,75.71,75.54,75.71,387200.0,52.6626,52.7742,52.6557,52.7742,387200.0
2010-11-04 15:55:00,75.7,75.84,75.7,75.78,899000.0,52.7672,52.8648,52.7672,52.823,899000.0
2010-11-05 09:30:00,75.45,76.08,75.42,76.08,389200.0,52.5929,53.0321,52.572,53.0321,389200.0
2010-11-05 09:35:00,76.08,76.19,75.96,76.18,154000.0,53.0321,53.1088,52.9484,53.1018,154000.0
2010-11-05 09:40:00,76.2,76.33,76.03,76.14,194700.0,53.1157,53.2064,52.9972,53.0739,194700.0
2010-11-05 09:45:00,76.14,76.15,75.82,75.93,266900.0,53.0739,53.0809,52.8509,52.9275,266900.0
2010-11-05 09:50:00,75.95,75.96,75.65,75.66,258400.0,52.9415,52.9484,52.7324,52.7393,258400.0
2010-11-05 09:55:00,75.67,75.72,75.42,75.43,236700.0,52.7463,52.7811,52.572,52.579,236700.0
2010-11-05 10:00:00,75.42,75.44,75.12,75.19,303600.0,52.572,52.586,52.3629,52.4117,303600.0
2010-11-05 10:05:00,75.18,75.25,75.06,75.14,229700.0,52.4047,52.4535,52.3211,52.3769,229700.0
2010-11-05 10:10:00,75.13,75.15,74.66,74.78,337900.0,52.3699,52.3838,52.0423,52.1259,337900.0
2010-11-05 10:15:00,74.78,74.91,74.75,74.83,217100.0,52.1259,52.2165,52.105,52.1608,217100.0
2010-11-05 10:20:00,74.83,74.89,74.72,74.88,221300.0,52.1608,52.2026,52.0841,52.1956,221300.0
2010-11-05 10:25:00,74.88,75.0,74.83,74.96,210500.0,52.1956,52.2793,52.1608,52.2514,210500.0
2010-11-05 10:30:00,74.97,74.99,74.88,74.91,167300.0,52.2584,52.2723,52.1956,52.2165,167300.0
2010-11-05 10:35:00,74.91,75.2,74.9,75.07,155000.0,52.2165,52.4187,52.2096,52.3281,155000.0
2010-11-05 10:40:00,75.07,75.21,75.05,75.17,106800.0,52.3281,52.4257,52.3141,52.3978,106800.0
2010-11-05 10:45:00,75.18,75.39,75.16,75.35,140900.0,52.4047,52.5511,52.3908,52.5232,140900.0
2010-11-05 10:50:00,75.35,75.56,75.31,75.55,200800.0,52.5232,52.6696,52.4954,52.6626,200800.0
2010-11-05 10:55:00,75.54,75.64,75.47,75.63,130000.0,52.6557,52.7254,52.6069,52.7184,130000.0
2010-11-05 11:00:00,75.63,75.64,75.47,75.53,154100.0,52.7184,52.7254,52.6069,52.6487,154100.0
2010-11-05 11:05:00,75.54,75.6,75.51,75.57,137100.0,52.6557,52.6975,52.6348,52.6766,137100.0
2010-11-05 11:10:00,75.59,75.62,75.39,75.4,100400.0,52.6905,52.7114,52.5511,52.5581,100400.0
2010-11-05 11:15:00,75.4,75.54,75.39,75.43,87400.0,52.5581,52.6557,52.5511,52.579,87400.0
2010-11-05 11:20:00,75.43,75.51,75.3,75.37,101900.0,52.579,52.6348,52.4884,52.5372,101900.0
2010-11-05 11:25:00,75.37,75.4,75.26,75.31,85700.0,52.5372,52.5581,52.4605,52.4954,85700.0
2010-11-05 11:30:00,75.31,75.34,75.19,75.2,121200.0,52.4954,52.5163,52.4117,52.4187,121200.0
2010-11-05 11:35:00,75.2,75.24,75.01,75.01,139600.0,52.4187,52.4466,52.2862,52.2862,139600.0
2010-11-05 11:40:00,75.02,75.06,74.86,74.91,95000.0,52.2932,52.3211,52.1817,52.2165,95000.0
2010-11-05 11:45:00,74.91,75.16,74.87,75.11,131100.0,52.2165,52.3908,52.1887,52.3559,131100.0
2010-11-05 11:50:00,75.11,75.16,75.07,75.07,76100.0,52.3559,52.3908,52.3281,52.3281,76100.0
2010-11-05 11:55:00,75.07,75.08,74.87,74.88,135000.0,52.3281,52.335,52.1887,52.1956,135000.0
2010-11-05 12:00:00,74.87,75.05,74.81,75.03,163500.0,52.1887,52.3141,52.1468,52.3002,163500.0
2010-11-05 12:05:00,75.03,75.08,74.95,75.02,91000.0,52.3002,52.335,52.2444,52.2932,91000.0
2010-11-05 12:10:00,75.02,75.12,75.01,75.06,72800.0,52.2932,52.3629,52.2862,52.3211,72800.0
2010-11-05 12:15:00,75.06,75.08,74.94,74.96,79600.0,52.3211,52.335,52.2374,52.2514,79600.0
2010-11-05 12:20:00,74.96,74.99,74.88,74.96,68800.0,52.2514,52.2723,52.1956,52.2514,68800.0
2010-11-05 12:25:00,74.96,75.03,74.95,75.01,67200.0,52.2514,52.3002,52.2444,52.2862,67200.0
2010-11-05 12:30:00,74.98,75.08,74.93,74.97,102900.0,52.2653,52.335,52.2305,52.2584,102900.0
2010-11-05 12:35:00,74.98,75.03,74.91,74.99,93200.0,52.2653,52.3002,52.2165,52.2723,93200.0
2010-11-05 12:40:00,75.0,75.05,74.94,74.94,65000.0,52.2793,52.3141,52.2374,52.2374,65000.0
2010-11-05 12:45:00,74.94,74.96,74.84,74.92,79100.0,52.2374,52.2514,52.1677,52.2235,79100.0
2010-11-05 12:50:00,74.93,75.04,74.87,74.97,72200.0,52.2305,52.3072,52.1887,52.2584,72200.0
2010-11-05 12:55:00,74.97,75.06,74.96,75.02,69100.0,52.2584,52.3211,52.2514,52.2932,69100.0
2010-11-05 13:00:00,75.01,75.08,74.95,75.01,42200.0,52.2862,52.335,52.2444,52.2862,42200.0
2010-11-05 13:05:00,75.02,75.12,74.97,75.06,58300.0,52.2932,52.3629,52.2584,52.3211,58300.0
2010-11-05 13:10:00,75.06,75.17,75.06,75.14,52800.0,52.3211,52.3978,52.3211,52.3769,52800.0
2010-11-05 13:15:00,75.13,75.15,74.98,74.98,44600.0,52.3699,52.3838,52.2653,52.2653,44600.0
2010-11-05 13:20:00,74.99,75.03,74.93,75.03,83900.0,52.2723,52.3002,52.2305,52.3002,83900.0
2010-11-05 13:25:00,75.02,75.11,75.02,75.1,38700.0,52.2932,52.3559,52.2932,52.349,38700.0
2010-11-05 13:30:00,75.11,75.12,75.04,75.05,41700.0,52.3559,52.3629,52.3072,52.3141,41700.0
2010-11-05 13:35:00,75.05,75.08,75.0,75.03,59700.0,52.3141,52.335,52.2793,52.3002,59700.0
2010-11-05 13:40:00,75.04,75.12,75.03,75.06,35600.0,52.3072,52.3629,52.3002,52.3211,35600.0
2010-11-05 13:45:00,75.07,75.12,75.03,75.03,47300.0,52.3281,52.3629,52.3002,52.3002,47300.0
2010-11-05 13:50:00,75.02,75.06,74.96,74.98,51000.0,52.2932,52.3211,52.2514,52.2653,51000.0
2010-11-05 13:55:00,74.98,75.07,74.92,75.07,56400.0,52.2653,52.3281,52.2235,52.3281,56400.0
2010-11-05 14:00:00,75.07,75.08,74.88,74.9,101100.0,52.3281,52.335,52.1956,52.2096,101100.0
2010-11-05 14:05:00,74.89,75.01,74.88,75.01,75100.0,52.2026,52.2862,52.1956,52.2862,75100.0
2010-11-05 14:10:00,75.01,75.03,74.94,74.95,76100.0,52.2862,52.3002,52.2374,52.2444,76100.0
2010-11-05 14:15:00,74.95,74.95,74.84,74.86,96500.0,52.2444,52.2444,52.1677,52.1817,96500.0
2010-11-05 14:20:00,74.86,74.94,74.78,74.8,137400.0,52.1817,52.2374,52.1259,52.1399,137400.0
2010-11-05 14:25:00,74.79,74.87,74.77,74.87,100700.0,52.1329,52.1887,52.1189,52.1887,100700.0
2010-11-05 14:30:00,74.86,74.96,74.84,74.87,88300.0,52.1817,52.2514,52.1677,52.1887,88300.0
2010-11-05 14:35:00,74.87,74.92,74.86,74.89,85600.0,52.1887,52.2235,52.1817,52.2026,85600.0
2010-11-05 14:40:00,74.89,74.91,74.8,74.84,77900.0,52.2026,52.2165,52.1399,52.1677,77900.0
2010-11-05 14:45:00,74.84,74.97,74.8,74.92,76700.0,52.1677,52.2584,52.1399,52.2235,76700.0
2010-11-05 14:50:00,74.93,75.01,74.91,74.92,91100.0,52.2305,52.2862,52.2165,52.2235,91100.0
2010-11-05 14:55:00,74.92,74.95,74.81,74.84,86800.0,52.2235,52.2444,52.1468,52.1677,86800.0
2010-11-05 15:00:00,74.85,74.9,74.83,74.89,54700.0,52.1747,52.2096,52.1608,52.2026,54700.0
2010-11-05 15:05:00,74.89,74.96,74.86,74.89,68500.0,52.2026,52.2514,52.1817,52.2026,68500.0
2010-11-05 15:10:00,74.9,74.95,74.76,74.76,154100.0,52.2096,52.2444,52.112,52.112,154100.0
2010-11-05 15:15:00,74.76,74.85,74.7,74.85,165500.0,52.112,52.1747,52.0702,52.1747,165500.0
2010-11-05 15:20:00,74.85,74.86,74.77,74.79,122300.0,52.1747,52.1817,52.1189,52.1329,122300.0
2010-11-05 15:25:00,74.8,74.9,74.77,74.89,114300.0,52.1399,52.2096,52.1189,52.2026,114300.0
2010-11-05 15:30:00,74.9,75.03,74.86,75.03,111400.0,52.2096,52.3002,52.1817,52.3002,111400.0
2010-11-05 15:35:00,75.03,75.09,74.95,75.03,213900.0,52.3002,52.342,52.2444,52.3002,213900.0
2010-11-05 15:40:00,75.04,75.11,75.0,75.07,171100.0,52.3072,52.3559,52.2793,52.3281,171100.0
2010-11-05 15:45:00,75.08,75.42,75.07,75.39,489500.0,52.335,52.572,52.3281,52.5511,489500.0
2010-11-05 15:50:00,75.39,75.62,75.38,75.61,379900.0,52.5511,52.7114,52.5442,52.7045,379900.0
2010-11-05 15:55:00,75.61,75.7,75.58,75.65,536700.0,52.7045,52.7672,52.6836,52.7324,536700.0
2010-11-08 09:30:00,75.32,75.41,75.03,75.24,219500.0,52.5023,52.5651,52.3002,52.4466,219500.0
2010-11-08 09:35:00,75.25,75.5,75.18,75.43,110800.0,52.4535,52.6278,52.4047,52.579,110800.0
2010-11-08 09:40:00,75.43,75.66,75.16,75.35,180700.0,52.579,52.7393,52.3908,52.5232,180700.0
2010-11-08 09:45:00,75.35,75.41,75.1,75.23,148500.0,52.5232,52.5651,52.349,52.4396,148500.0
2010-11-08 09:50:00,75.24,75.26,74.79,74.84,285200.0,52.4466,52.4605,52.1329,52.1677,285200.0
2010-11-08 09:55:00,74.84,74.84,74.6,74.64,225200.0,52.1677,52.1677,52.0004,52.0283,225200.0
2010-11-08 10:00:00,74.64,74.79,74.53,74.77,151000.0,52.0283,52.1329,51.9517,52.1189,151000.0
2010-11-08 10:05:00,74.78,74.89,74.68,74.7,127500.0,52.1259,52.2026,52.0562,52.0702,127500.0
2010-11-08 10:10:00,74.68,74.7,74.52,74.61,93000.0,52.0562,52.0702,51.9447,52.0074,93000.0
2010-11-08 10:15:00,74.62,74.79,74.58,74.77,144000.0,52.0144,52.1329,51.9865,52.1189,144000.0
2010-11-08 10:20:00,74.77,74.8,74.68,74.72,141700.0,52.1189,52.1399,52.0562,52.0841,141700.0
2010-11-08 10:25:00,74.72,75.07,74.7,75.02,271700.0,52.0841,52.3281,52.0702,52.2932,271700.0
2010-11-08 10:30:00,75.03,75.23,75.02,75.1,181900.0,52.3002,52.4396,52.2932,52.349,181900.0
2010-11-08 10:35:00,75.1,75.17,75.08,75.12,77600.0,52.349,52.3978,52.335,52.3629,77600.0
2010-11-08 10:40:00,75.11,75.11,74.88,74.91,141800.0,52.3559,52.3559,52.1956,52.2165,141800.0
2010-11-08 10:45:00,74.91,75.04,74.85,75.0,273900.0,52.2165,52.3072,52.1747,52.2793,273900.0
2010-11-08 10:50:00,75.0,75.0,74.85,74.85,55800.0,52.2793,52.2793,52.1747,52.1747,55800.0
2010-11-08 10:55:00,74.87,74.89,74.64,74.65,107400.0,52.1887,52.2026,52.0283,52.0353,107400.0
2010-11-08 11:00:00,74.65,74.72,74.55,74.58,191700.0,52.0353,52.0841,51.9656,51.9865,191700.0
2010-11-08 11:05:00,74.58,74.81,74.52,74.8,118400.0,51.9865,52.1468,51.9447,52.1399,118400.0
2010-11-08 11:10:00,74.8,74.85,74.65,74.66,54100.0,52.1399,52.1747,52.0353,52.0423,54100.0
2010-11-08 11:15:00,74.65,74.68,74.51,74.53,91900.0,52.0353,52.0562,51.9377,51.9517,91900.0
2010-11-08 11:20:00,74.53,74.64,74.48,74.56,85700.0,51.9517,52.0283,51.9168,51.9726,85700.0
2010-11-08 11:25:00,74.57,74.74,74.57,74.69,59700.0,51.9795,52.098,51.9795,52.0632,59700.0
2010-11-08 11:30:00,74.69,74.71,74.51,74.51,123100.0,52.0632,52.0771,51.9377,51.9377,123100.0
2010-11-08 11:35:00,74.51,74.52,74.31,74.35,148300.0,51.9377,51.9447,51.7983,51.8262,148300.0
2010-11-08 11:40:00,74.35,74.48,74.31,74.47,61300.0,51.8262,51.9168,51.7983,51.9098,61300.0
2010-11-08 11:45:00,74.47,74.48,74.33,74.39,81500.0,51.9098,51.9168,51.8122,51.8541,81500.0
2010-11-08 11:50:00,74.38,74.41,74.28,74.4,67300.0,51.8471,51.868,51.7774,51.861,67300.0
2010-11-08 11:55:00,74.41,74.49,74.36,74.44,104800.0,51.868,51.9238,51.8332,51.8889,104800.0
2010-11-08 12:00:00,74.44,74.45,74.25,74.3,182800.0,51.8889,51.8959,51.7565,51.7913,182800.0
2010-11-08 12:05:00,74.31,74.38,74.24,74.34,86500.0,51.7983,51.8471,51.7495,51.8192,86500.0
2010-11-08 12:10:00,74.33,74.45,74.31,74.45,47200.0,51.8122,51.8959,51.7983,51.8959,47200.0
2010-11-08 12:15:00,74.44,74.59,74.35,74.54,57400.0,51.8889,51.9935,51.8262,51.9586,57400.0
2010-11-08 12:20:00,74.53,74.64,74.5,74.62,78400.0,51.9517,52.0283,51.9307,52.0144,78400.0
2010-11-08 12:25:00,74.61,74.77,74.6,74.76,82400.0,52.0074,52.1189,52.0004,52.112,82400.0
2010-11-08 12:30:00,74.76,74.83,74.69,74.74,87600.0,52.112,52.1608,52.0632,52.098,87600.0
2010-11-08 12:35:00,74.74,74.78,74.67,74.78,48300.0,52.098,52.1259,52.0492,52.1259,48300.0
2010-11-08 12:40:00,74.76,74.86,74.7,74.72,68700.0,52.112,52.1817,52.0702,52.0841,68700.0
2010-11-08 12:45:00,74.71,74.71,74.56,74.6,85800.0,52.0771,52.0771,51.9726,52.0004,85800.0
2010-11-08 12:50:00,74.61,74.64,74.57,74.61,27600.0,52.0074,52.0283,51.9795,52.0074,27600.0
2010-11-08 12:55:00,74.62,74.71,74.6,74.62,40100.0,52.0144,52.0771,52.0004,52.0144,40100.0
2010-11-08 13:00:00,74.64,74.79,74.64,74.78,54400.0,52.0283,52.1329,52.0283,52.1259,54400.0
2010-11-08 13:05:00,74.77,74.8,74.69,74.69,38200.0,52.1189,52.1399,52.0632,52.0632,38200.0
2010-11-08 13:10:00,74.68,74.83,74.68,74.82,63600.0,52.0562,52.1608,52.0562,52.1538,63600.0
2010-11-08 13:15:00,74.83,74.85,74.78,74.79,36600.0,52.1608,52.1747,52.1259,52.1329,36600.0
2010-11-08 13:20:00,74.78,74.88,74.78,74.87,44900.0,52.1259,52.1956,52.1259,52.1887,44900.0
2010-11-08 13:25:00,74.87,74.94,74.81,74.82,61700.0,52.1887,52.2374,52.1468,52.1538,61700.0
2010-11-08 13:30:00,74.81,74.86,74.74,74.74,47100.0,52.1468,52.1817,52.098,52.098,47100.0
2010-11-08 13:35:00,74.73,74.8,74.73,74.75,47800.0,52.0911,52.1399,52.0911,52.105,47800.0
2010-11-08 13:40:00,74.76,74.76,74.58,74.59,69200.0,52.112,52.112,51.9865,51.9935,69200.0
2010-11-08 13:45:00,74.59,74.7,74.56,74.63,77200.0,51.9935,52.0702,51.9726,52.0214,77200.0
2010-11-08 13:50:00,74.63,74.74,74.61,74.68,60600.0,52.0214,52.098,52.0074,52.0562,60600.0
2010-11-08 13:55:00,74.67,74.76,74.65,74.71,47400.0,52.0492,52.112,52.0353,52.0771,47400.0
2010-11-08 14:00:00,74.72,74.78,74.71,74.74,48500.0,52.0841,52.1259,52.0771,52.098,48500.0
2010-11-08 14:05:00,74.74,74.81,74.71,74.8,119200.0,52.098,52.1468,52.0771,52.1399,119200.0
2010-11-08 14:10:00,74.8,74.81,74.72,74.76,67600.0,52.1399,52.1468,52.0841,52.112,67600.0
2010-11-08 14:15:00,74.76,74.77,74.67,74.68,96500.0,52.112,52.1189,52.0492,52.0562,96500.0
2010-11-08 14:20:00,74.7,74.81,74.67,74.72,105400.0,52.0702,52.1468,52.0492,52.0841,105400.0
2010-11-08 14:25:00,74.72,74.88,74.7,74.85,115900.0,52.0841,52.1956,52.0702,52.1747,115900.0
2010-11-08 14:30:00,74.85,74.85,74.65,74.7,178200.0,52.1747,52.1747,52.0353,52.0702,178200.0
2010-11-08 14:35:00,74.69,74.72,74.62,74.69,70600.0,52.0632,52.0841,52.0144,52.0632,70600.0
2010-11-08 14:40:00,74.68,74.72,74.64,74.7,49500.0,52.0562,52.0841,52.0283,52.0702,49500.0
2010-11-08 14:45:00,74.7,74.83,74.7,74.78,93700.0,52.0702,52.1608,52.0702,52.1259,93700.0
2010-11-08 14:50:00,74.78,74.78,74.7,74.76,45300.0,52.1259,52.1259,52.0702,52.112,45300.0
2010-11-08 14:55:00,74.77,74.8,74.61,74.64,114300.0,52.1189,52.1399,52.0074,52.0283,114300.0
2010-11-08 15:00:00,74.65,74.84,74.64,74.83,84400.0,52.0353,52.1677,52.0283,52.1608,84400.0
2010-11-08 15:05:00,74.84,74.94,74.8,74.82,124300.0,52.1677,52.2374,52.1399,52.1538,124300.0
2010-11-08 15:10:00,74.82,74.87,74.77,74.8,99600.0,52.1538,52.1887,52.1189,52.1399,99600.0
2010-11-08 15:15:00,74.8,74.86,74.77,74.84,109000.0,52.1399,52.1817,52.1189,52.1677,109000.0
2010-11-08 15:20:00,74.84,74.95,74.75,74.95,111700.0,52.1677,52.2444,52.105,52.2444,111700.0
2010-11-08 15:25:00,74.94,74.95,74.82,74.82,145300.0,52.2374,52.2444,52.1538,52.1538,145300.0
2010-11-08 15:30:00,74.82,74.88,74.78,74.81,217500.0,52.1538,52.1956,52.1259,52.1468,217500.0
2010-11-08 15:35:00,74.82,74.88,74.74,74.85,148300.0,52.1538,52.1956,52.098,52.1747,148300.0
2010-11-08 15:40:00,74.84,74.98,74.79,74.98,177000.0,52.1677,52.2653,52.1329,52.2653,177000.0
2010-11-08 15:45:00,74.98,74.99,74.81,74.87,226200.0,52.2653,52.2723,52.1468,52.1887,226200.0
2010-11-08 15:50:00,74.88,74.9,74.73,74.83,153100.0,52.1956,52.2096,52.0911,52.1608,153100.0
2010-11-08 15:55:00,74.82,74.83,74.72,74.8,271600.0,52.1538,52.1608,52.0841,52.1399,271600.0
2010-11-09 09:30:00,75.09,75.55,75.08,75.43,254900.0,52.342,52.6626,52.335,52.579,254900.0
2010-11-09 09:35:00,75.41,75.64,75.34,75.58,179000.0,52.5651,52.7254,52.5163,52.6836,179000.0
2010-11-09 09:40:00,75.57,75.65,75.18,75.41,206800.0,52.6766,52.7324,52.4047,52.5651,206800.0
2010-11-09 09:45:00,75.42,75.54,75.28,75.54,133800.0,52.572,52.6557,52.4744,52.6557,133800.0
2010-11-09 09:50:00,75.53,75.54,75.24,75.31,102600.0,52.6487,52.6557,52.4466,52.4954,102600.0
2010-11-09 09:55:00,75.31,75.49,75.28,75.49,95700.0,52.4954,52.6208,52.4744,52.6208,95700.0
2010-11-09 10:00:00,75.47,75.65,75.43,75.61,147800.0,52.6069,52.7324,52.579,52.7045,147800.0
2010-11-09 10:05:00,75.62,75.73,75.6,75.69,151500.0,52.7114,52.7881,52.6975,52.7602,151500.0
2010-11-09 10:10:00,75.69,75.86,75.65,75.83,131500.0,52.7602,52.8787,52.7324,52.8578,131500.0
2010-11-09 10:15:00,75.82,75.9,75.62,75.68,164000.0,52.8509,52.9066,52.7114,52.7533,164000.0
2010-11-09 10:20:00,75.67,75.83,75.6,75.76,184500.0,52.7463,52.8578,52.6975,52.809,184500.0
2010-11-09 10:25:00,75.76,75.92,75.72,75.86,76200.0,52.809,52.9206,52.7811,52.8787,76200.0
2010-11-09 10:30:00,75.87,75.94,75.74,75.78,102800.0,52.8857,52.9345,52.7951,52.823,102800.0
2010-11-09 10:35:00,75.77,75.8,75.65,75.77,111000.0,52.816,52.8369,52.7324,52.816,111000.0
2010-11-09 10:40:00,75.77,75.98,75.76,75.96,106300.0,52.816,52.9624,52.809,52.9484,106300.0
2010-11-09 10:45:00,75.95,75.96,75.75,75.92,115300.0,52.9415,52.9484,52.8021,52.9206,115300.0
2010-11-09 10:50:00,75.91,75.92,75.74,75.86,95300.0,52.9136,52.9206,52.7951,52.8787,95300.0
2010-11-09 10:55:00,75.86,76.08,75.85,76.08,99900.0,52.8787,53.0321,52.8718,53.0321,99900.0
2010-11-09 11:00:00,76.08,76.3,76.03,76.2,169600.0,53.0321,53.1854,52.9972,53.1157,169600.0
2010-11-09 11:05:00,76.2,76.23,75.96,75.96,107300.0,53.1157,53.1366,52.9484,52.9484,107300.0
2010-11-09 11:10:00,75.96,75.98,75.73,75.83,170600.0,52.9484,52.9624,52.7881,52.8578,170600.0
2010-11-09 11:15:00,75.84,75.96,75.69,75.69,145800.0,52.8648,52.9484,52.7602,52.7602,145800.0
2010-11-09 11:20:00,75.7,75.72,75.54,75.57,136900.0,52.7672,52.7811,52.6557,52.6766,136900.0
2010-11-09 11:25:00,75.57,75.68,75.53,75.59,103600.0,52.6766,52.7533,52.6487,52.6905,103600.0
2010-11-09 11:30:00,75.59,75.61,75.39,75.42,121700.0,52.6905,52.7045,52.5511,52.572,121700.0
2010-11-09 11:35:00,75.41,75.51,75.33,75.5,93300.0,52.5651,52.6348,52.5093,52.6278,93300.0
2010-11-09 11:40:00,75.5,75.56,75.45,75.51,81800.0,52.6278,52.6696,52.5929,52.6348,81800.0
2010-11-09 11:45:00,75.51,75.55,75.43,75.44,67500.0,52.6348,52.6626,52.579,52.586,67500.0
2010-11-09 11:50:00,75.44,75.48,75.37,75.45,38500.0,52.586,52.6139,52.5372,52.5929,38500.0
2010-11-09 11:55:00,75.45,75.46,75.2,75.21,96600.0,52.5929,52.5999,52.4187,52.4257,96600.0
2010-11-09 12:00:00,75.21,75.29,75.15,75.18,75100.0,52.4257,52.4814,52.3838,52.4047,75100.0
2010-11-09 12:05:00,75.19,75.33,75.19,75.25,81100.0,52.4117,52.5093,52.4117,52.4535,81100.0
2010-11-09 12:10:00,75.25,75.26,75.12,75.13,63100.0,52.4535,52.4605,52.3629,52.3699,63100.0
2010-11-09 12:15:00,75.14,75.25,75.13,75.15,43900.0,52.3769,52.4535,52.3699,52.3838,43900.0
2010-11-09 12:20:00,75.15,75.25,75.12,75.12,47300.0,52.3838,52.4535,52.3629,52.3629,47300.0
2010-11-09 12:25:00,75.12,75.35,75.12,75.34,36600.0,52.3629,52.5232,52.3629,52.5163,36600.0
2010-11-09 12:30:00,75.35,75.42,75.22,75.23,64300.0,52.5232,52.572,52.4326,52.4396,64300.0
2010-11-09 12:35:00,75.2,75.28,75.18,75.22,54600.0,52.4187,52.4744,52.4047,52.4326,54600.0
2010-11-09 12:40:00,75.21,75.28,75.15,75.21,37800.0,52.4257,52.4744,52.3838,52.4257,37800.0
2010-11-09 12:45:00,75.22,75.3,75.19,75.23,69100.0,52.4326,52.4884,52.4117,52.4396,69100.0
2010-11-09 12:50:00,75.24,75.3,75.2,75.29,39100.0,52.4466,52.4884,52.4187,52.4814,39100.0
2010-11-09 12:55:00,75.28,75.3,75.18,75.22,42600.0,52.4744,52.4884,52.4047,52.4326,42600.0
2010-11-09 13:00:00,75.23,75.4,75.23,75.34,32400.0,52.4396,52.5581,52.4396,52.5163,32400.0
2010-11-09 13:05:00,75.34,75.43,75.33,75.4,44300.0,52.5163,52.579,52.5093,52.5581,44300.0
2010-11-09 13:10:00,75.4,75.48,75.33,75.47,33400.0,52.5581,52.6139,52.5093,52.6069,33400.0
2010-11-09 13:15:00,75.46,75.51,75.31,75.34,48000.0,52.5999,52.6348,52.4954,52.5163,48000.0
2010-11-09 13:20:00,75.35,75.38,75.24,75.35,64200.0,52.5232,52.5442,52.4466,52.5232,64200.0
2010-11-09 13:25:00,75.33,75.35,75.2,75.31,74900.0,52.5093,52.5232,52.4187,52.4954,74900.0
2010-11-09 13:30:00,75.31,75.33,75.2,75.23,56300.0,52.4954,52.5093,52.4187,52.4396,56300.0
2010-11-09 13:35:00,75.23,75.28,75.02,75.03,82000.0,52.4396,52.4744,52.2932,52.3002,82000.0
2010-11-09 13:40:00,75.02,75.06,74.86,74.97,169100.0,52.2932,52.3211,52.1817,52.2584,169100.0
2010-11-09 13:45:00,74.99,74.99,74.76,74.8,189600.0,52.2723,52.2723,52.112,52.1399,189600.0
2010-11-09 13:50:00,74.79,74.79,74.57,74.69,230500.0,52.1329,52.1329,51.9795,52.0632,230500.0
2010-11-09 13:55:00,74.67,74.76,74.61,74.71,99600.0,52.0492,52.112,52.0074,52.0771,99600.0
2010-11-09 14:00:00,74.71,74.76,74.6,74.67,85800.0,52.0771,52.112,52.0004,52.0492,85800.0
2010-11-09 14:05:00,74.66,74.78,74.62,74.66,92300.0,52.0423,52.1259,52.0144,52.0423,92300.0
2010-11-09 14:10:00,74.66,74.85,74.62,74.79,127200.0,52.0423,52.1747,52.0144,52.1329,127200.0
2010-11-09 14:15:00,74.79,74.97,74.79,74.9,161200.0,52.1329,52.2584,52.1329,52.2096,161200.0
2010-11-09 14:20:00,74.9,74.9,74.75,74.79,51200.0,52.2096,52.2096,52.105,52.1329,51200.0
2010-11-09 14:25:00,74.78,74.87,74.73,74.79,75000.0,52.1259,52.1887,52.0911,52.1329,75000.0
2010-11-09 14:30:00,74.8,74.91,74.8,74.88,82600.0,52.1399,52.2165,52.1399,52.1956,82600.0
2010-11-09 14:35:00,74.88,74.93,74.86,74.92,69800.0,52.1956,52.2305,52.1817,52.2235,69800.0
2010-11-09 14:40:00,74.93,74.99,74.9,74.94,69500.0,52.2305,52.2723,52.2096,52.2374,69500.0
2010-11-09 14:45:00,74.94,75.0,74.88,74.95,111600.0,52.2374,52.2793,52.1956,52.2444,111600.0
2010-11-09 14:50:00,74.95,74.96,74.8,74.84,70200.0,52.2444,52.2514,52.1399,52.1677,70200.0
2010-11-09 14:55:00,74.84,74.92,74.79,74.85,67500.0,52.1677,52.2235,52.1329,52.1747,67500.0
2010-11-09 15:00:00,74.85,74.87,74.7,74.79,176800.0,52.1747,52.1887,52.0702,52.1329,176800.0
2010-11-09 15:05:00,74.79,74.8,74.65,74.65,97100.0,52.1329,52.1399,52.0353,52.0353,97100.0
2010-11-09 15:10:00,74.65,74.69,74.53,74.56,219000.0,52.0353,52.0632,51.9517,51.9726,219000.0
2010-11-09 15:15:00,74.55,74.65,74.5,74.56,157200.0,51.9656,52.0353,51.9307,51.9726,157200.0
2010-11-09 15:20:00,74.57,74.58,74.44,74.45,123100.0,51.9795,51.9865,51.8889,51.8959,123100.0
2010-11-09 15:25:00,74.44,74.51,74.33,74.35,232300.0,51.8889,51.9377,51.8122,51.8262,232300.0
2010-11-09 15:30:00,74.34,74.37,74.14,74.33,279200.0,51.8192,51.8401,51.6798,51.8122,279200.0
2010-11-09 15:35:00,74.32,74.33,74.04,74.08,221300.0,51.8053,51.8122,51.6101,51.638,221300.0
2010-11-09 15:40:00,74.06,74.18,73.78,73.81,474000.0,51.624,51.7077,51.4289,51.4498,474000.0
2010-11-09 15:45:00,73.82,73.9,73.5,73.51,527100.0,51.4567,51.5125,51.2337,51.2407,527100.0
2010-11-09 15:50:00,73.51,73.8,73.5,73.73,543800.0,51.2407,51.4428,51.2337,51.394,543800.0
2010-11-09 15:55:00,73.73,74.01,73.71,74.0,690700.0,51.394,51.5892,51.3801,51.5822,690700.0
2010-11-10 09:30:00,73.83,74.76,73.78,74.53,216200.0,51.4637,52.112,51.4289,51.9517,216200.0
2010-11-10 09:35:00,74.53,74.58,74.29,74.47,141900.0,51.9517,51.9865,51.7844,51.9098,141900.0
2010-11-10 09:40:00,74.46,74.46,74.06,74.33,155100.0,51.9029,51.9029,51.624,51.8122,155100.0
2010-11-10 09:45:00,74.34,74.53,74.12,74.12,149500.0,51.8192,51.9517,51.6659,51.6659,149500.0
2010-11-10 09:50:00,74.12,74.21,73.9,74.17,161300.0,51.6659,51.7286,51.5125,51.7007,161300.0
2010-11-10 09:55:00,74.18,74.19,73.88,74.01,96100.0,51.7077,51.7147,51.4986,51.5892,96100.0
2010-11-10 10:00:00,74.02,74.06,73.69,73.69,134100.0,51.5962,51.624,51.3661,51.3661,134100.0
2010-11-10 10:05:00,73.69,73.8,73.45,73.45,329900.0,51.3661,51.4428,51.1988,51.1988,329900.0
2010-11-10 10:10:00,73.49,73.56,73.23,73.54,269700.0,51.2267,51.2755,51.0455,51.2616,269700.0
2010-11-10 10:15:00,73.55,73.65,73.5,73.52,114400.0,51.2685,51.3382,51.2337,51.2476,114400.0
2010-11-10 10:20:00,73.51,73.63,73.32,73.47,180400.0,51.2407,51.3243,51.1082,51.2128,180400.0
2010-11-10 10:25:00,73.46,73.57,73.36,73.39,112900.0,51.2058,51.2825,51.1361,51.157,112900.0
2010-11-10 10:30:00,73.4,73.65,73.32,73.59,297300.0,51.164,51.3382,51.1082,51.2964,297300.0
2010-11-10 10:35:00,73.58,73.92,73.55,73.85,208500.0,51.2894,51.5264,51.2685,51.4777,208500.0
2010-11-10 10:40:00,73.86,74.18,73.86,73.98,206000.0,51.4846,51.7077,51.4846,51.5683,206000.0
2010-11-10 10:45:00,73.99,74.02,73.75,73.75,101800.0,51.5752,51.5962,51.4079,51.4079,101800.0
2010-11-10 10:50:00,73.77,73.82,73.66,73.79,139500.0,51.4219,51.4567,51.3452,51.4358,139500.0
2010-11-10 10:55:00,73.81,73.94,73.67,73.92,104600.0,51.4498,51.5404,51.3522,51.5264,104600.0
2010-11-10 11:00:00,73.91,73.98,73.83,73.85,121700.0,51.5195,51.5683,51.4637,51.4777,121700.0
2010-11-10 11:05:00,73.85,73.85,73.61,73.69,94700.0,51.4777,51.4777,51.3104,51.3661,94700.0
2010-11-10 11:10:00,73.7,73.79,73.63,73.79,99800.0,51.3731,51.4358,51.3243,51.4358,99800.0
2010-11-10 11:15:00,73.79,73.79,73.52,73.7,136800.0,51.4358,51.4358,51.2476,51.3731,136800.0
2010-11-10 11:20:00,73.7,73.87,73.63,73.85,124700.0,51.3731,51.4916,51.3243,51.4777,124700.0
2010-11-10 11:25:00,73.85,73.98,73.78,73.92,91300.0,51.4777,51.5683,51.4289,51.5264,91300.0
2010-11-10 11:30:00,73.93,74.08,73.93,73.98,155600.0,51.5334,51.638,51.5334,51.5683,155600.0
2010-11-10 11:35:00,73.99,74.19,73.95,74.14,111100.0,51.5752,51.7147,51.5474,51.6798,111100.0
2010-11-10 11:40:00,74.15,74.17,74.04,74.16,99200.0,51.6868,51.7007,51.6101,51.6937,99200.0
2010-11-10 11:45:00,74.16,74.42,74.15,74.31,156500.0,51.6937,51.875,51.6868,51.7983,156500.0
2010-11-10 11:50:00,74.31,74.52,74.31,74.43,135100.0,51.7983,51.9447,51.7983,51.8819,135100.0
2010-11-10 11:55:00,74.43,74.59,74.41,74.51,106100.0,51.8819,51.9935,51.868,51.9377,106100.0
2010-11-10 12:00:00,74.52,74.65,74.52,74.63,105000.0,51.9447,52.0353,51.9447,52.0214,105000.0
2010-11-10 12:05:00,74.63,74.65,74.48,74.48,93200.0,52.0214,52.0353,51.9168,51.9168,93200.0
2010-11-10 12:10:00,74.48,74.55,74.45,74.46,73000.0,51.9168,51.9656,51.8959,51.9029,73000.0
2010-11-10 12:15:00,74.45,74.46,74.32,74.37,118700.0,51.8959,51.9029,51.8053,51.8401,118700.0
2010-11-10 12:20:00,74.38,74.39,74.21,74.35,118500.0,51.8471,51.8541,51.7286,51.8262,118500.0
2010-11-10 12:25:00,74.36,74.45,74.35,74.41,90800.0,51.8332,51.8959,51.8262,51.868,90800.0
2010-11-10 12:30:00,74.39,74.48,74.35,74.47,134500.0,51.8541,51.9168,51.8262,51.9098,134500.0
2010-11-10 12:35:00,74.46,74.46,74.31,74.37,75300.0,51.9029,51.9029,51.7983,51.8401,75300.0
2010-11-10 12:40:00,74.37,74.42,74.3,74.36,95600.0,51.8401,51.875,51.7913,51.8332,95600.0
2010-11-10 12:45:00,74.35,74.38,74.27,74.29,117900.0,51.8262,51.8471,51.7704,51.7844,117900.0
2010-11-10 12:50:00,74.28,74.46,74.26,74.44,95500.0,51.7774,51.9029,51.7634,51.8889,95500.0
2010-11-10 12:55:00,74.43,74.43,74.3,74.3,74700.0,51.8819,51.8819,51.7913,51.7913,74700.0
2010-11-10 13:00:00,74.31,74.32,74.05,74.16,128100.0,51.7983,51.8053,51.6171,51.6937,128100.0
2010-11-10 13:05:00,74.15,74.29,74.11,74.24,165600.0,51.6868,51.7844,51.6589,51.7495,165600.0
2010-11-10 13:10:00,74.24,74.28,74.15,74.21,126700.0,51.7495,51.7774,51.6868,51.7286,126700.0
2010-11-10 13:15:00,74.21,74.39,74.17,74.38,197000.0,51.7286,51.8541,51.7007,51.8471,197000.0
2010-11-10 13:20:00,74.39,74.41,74.26,74.32,252900.0,51.8541,51.868,51.7634,51.8053,252900.0
2010-11-10 13:25:00,74.33,74.38,74.25,74.27,150900.0,51.8122,51.8471,51.7565,51.7704,150900.0
2010-11-10 13:30:00,74.28,74.4,74.23,74.25,116000.0,51.7774,51.861,51.7425,51.7565,116000.0
2010-11-10 13:35:00,74.24,74.35,74.24,74.28,70700.0,51.7495,51.8262,51.7495,51.7774,70700.0
2010-11-10 13:40:00,74.28,74.35,74.21,74.29,89200.0,51.7774,51.8262,51.7286,51.7844,89200.0
2010-11-10 13:45:00,74.28,74.33,74.19,74.32,103100.0,51.7774,51.8122,51.7147,51.8053,103100.0
2010-11-10 13:50:00,74.33,74.33,74.22,74.26,71600.0,51.8122,51.8122,51.7356,51.7634,71600.0
2010-11-10 13:55:00,74.26,74.42,74.23,74.32,82900.0,51.7634,51.875,51.7425,51.8053,82900.0
2010-11-10 14:00:00,74.33,74.56,74.29,74.52,182900.0,51.8122,51.9726,51.7844,51.9447,182900.0
2010-11-10 14:05:00,74.54,74.59,74.47,74.47,164400.0,51.9586,51.9935,51.9098,51.9098,164400.0
2010-11-10 14:10:00,74.47,74.52,74.43,74.49,66900.0,51.9098,51.9447,51.8819,51.9238,66900.0
2010-11-10 14:15:00,74.49,74.51,74.39,74.39,83500.0,51.9238,51.9377,51.8541,51.8541,83500.0
2010-11-10 14:20:00,74.39,74.47,74.29,74.38,169200.0,51.8541,51.9098,51.7844,51.8471,169200.0
2010-11-10 14:25:00,74.38,74.46,74.31,74.46,140500.0,51.8471,51.9029,51.7983,51.9029,140500.0
2010-11-10 14:30:00,74.47,74.48,74.28,74.38,69600.0,51.9098,51.9168,51.7774,51.8471,69600.0
2010-11-10 14:35:00,74.39,74.48,74.37,74.41,70200.0,51.8541,51.9168,51.8401,51.868,70200.0
2010-11-10 14:40:00,74.41,74.46,74.34,74.42,86700.0,51.868,51.9029,51.8192,51.875,86700.0
2010-11-10 14:45:00,74.41,74.47,74.32,74.33,116500.0,51.868,51.9098,51.8053,51.8122,116500.0
2010-11-10 14:50:00,74.34,74.43,74.3,74.42,118900.0,51.8192,51.8819,51.7913,51.875,118900.0
2010-11-10 14:55:00,74.41,74.45,74.34,74.38,82600.0,51.868,51.8959,51.8192,51.8471,82600.0
2010-11-10 15:00:00,74.4,74.45,74.27,74.38,118800.0,51.861,51.8959,51.7704,51.8471,118800.0
2010-11-10 15:05:00,74.39,74.4,74.2,74.25,95500.0,51.8541,51.861,51.7216,51.7565,95500.0
2010-11-10 15:10:00,74.26,74.38,74.23,74.32,136000.0,51.7634,51.8471,51.7425,51.8053,136000.0
2010-11-10 15:15:00,74.32,74.36,74.19,74.3,145600.0,51.8053,51.8332,51.7147,51.7913,145600.0
2010-11-10 15:20:00,74.29,74.3,74.22,74.26,118400.0,51.7844,51.7913,51.7356,51.7634,118400.0
2010-11-10 15:25:00,74.25,74.38,74.25,74.34,172900.0,51.7565,51.8471,51.7565,51.8192,172900.0
2010-11-10 15:30:00,74.35,74.43,74.33,74.41,260400.0,51.8262,51.8819,51.8122,51.868,260400.0
2010-11-10 15:35:00,74.42,74.44,74.34,74.39,185400.0,51.875,51.8889,51.8192,51.8541,185400.0
2010-11-10 15:40:00,74.38,74.48,74.38,74.45,157000.0,51.8471,51.9168,51.8471,51.8959,157000.0
2010-11-10 15:45:00,74.46,74.62,74.45,74.59,309500.0,51.9029,52.0144,51.8959,51.9935,309500.0
2010-11-10 15:50:00,74.6,74.65,74.57,74.58,208400.0,52.0004,52.0353,51.9795,51.9865,208400.0
2010-11-10 15:55:00,74.58,74.7,74.51,74.61,353500.0,51.9865,52.0702,51.9377,52.0074,353500.0
2010-11-11 09:30:00,73.99,74.6,73.93,74.55,162400.0,51.5752,52.0004,51.5334,51.9656,162400.0
2010-11-11 09:35:00,74.53,74.66,74.33,74.52,118800.0,51.9517,52.0423,51.8122,51.9447,118800.0
2010-11-11 09:40:00,74.5,74.6,74.21,74.23,127200.0,51.9307,52.0004,51.7286,51.7425,127200.0
2010-11-11 09:45:00,74.23,74.3,74.03,74.16,148300.0,51.7425,51.7913,51.6031,51.6937,148300.0
2010-11-11 09:50:00,74.14,74.18,73.94,74.09,87600.0,51.6798,51.7077,51.5404,51.6449,87600.0
2010-11-11 09:55:00,74.07,74.15,73.96,74.03,134900.0,51.631,51.6868,51.5543,51.6031,134900.0
2010-11-11 10:00:00,74.01,74.03,73.88,73.93,144000.0,51.5892,51.6031,51.4986,51.5334,144000.0
2010-11-11 10:05:00,73.95,74.02,73.85,74.0,167400.0,51.5474,51.5962,51.4777,51.5822,167400.0
2010-11-11 10:10:00,74.0,74.05,73.77,73.79,145700.0,51.5822,51.6171,51.4219,51.4358,145700.0
2010-11-11 10:15:00,73.79,74.08,73.78,74.04,228200.0,51.4358,51.638,51.4289,51.6101,228200.0
2010-11-11 10:20:00,74.03,74.05,73.88,73.91,266600.0,51.6031,51.6171,51.4986,51.5195,266600.0
2010-11-11 10:25:00,73.92,73.96,73.58,73.62,151000.0,51.5264,51.5543,51.2894,51.3173,151000.0
2010-11-11 10:30:00,73.62,73.77,73.6,73.7,126800.0,51.3173,51.4219,51.3034,51.3731,126800.0
2010-11-11 10:35:00,73.72,73.75,73.55,73.58,128500.0,51.387,51.4079,51.2685,51.2894,128500.0
2010-11-11 10:40:00,73.59,73.66,73.52,73.58,117500.0,51.2964,51.3452,51.2476,51.2894,117500.0
2010-11-11 10:45:00,73.55,73.84,73.52,73.74,259500.0,51.2685,51.4707,51.2476,51.401,259500.0
2010-11-11 10:50:00,73.74,73.75,73.56,73.72,90400.0,51.401,51.4079,51.2755,51.387,90400.0
2010-11-11 10:55:00,73.74,74.0,73.74,73.99,113200.0,51.401,51.5822,51.401,51.5752,113200.0
2010-11-11 11:00:00,73.99,74.06,73.94,73.96,93100.0,51.5752,51.624,51.5404,51.5543,93100.0
2010-11-11 11:05:00,73.96,74.03,73.74,73.76,126100.0,51.5543,51.6031,51.401,51.4149,126100.0
2010-11-11 11:10:00,73.75,73.97,73.73,73.97,89500.0,51.4079,51.5613,51.394,51.5613,89500.0
2010-11-11 11:15:00,73.97,74.12,73.87,74.07,82000.0,51.5613,51.6659,51.4916,51.631,82000.0
2010-11-11 11:20:00,74.06,74.06,73.93,73.95,62200.0,51.624,51.624,51.5334,51.5474,62200.0
2010-11-11 11:25:00,73.93,74.0,73.87,73.94,80900.0,51.5334,51.5822,51.4916,51.5404,80900.0
2010-11-11 11:30:00,73.94,74.19,73.93,74.11,95000.0,51.5404,51.7147,51.5334,51.6589,95000.0
2010-11-11 11:35:00,74.11,74.25,74.04,74.13,203300.0,51.6589,51.7565,51.6101,51.6728,203300.0
2010-11-11 11:40:00,74.13,74.16,74.03,74.14,131600.0,51.6728,51.6937,51.6031,51.6798,131600.0
2010-11-11 11:45:00,74.14,74.37,74.08,74.32,140900.0,51.6798,51.8401,51.638,51.8053,140900.0
2010-11-11 11:50:00,74.33,74.33,74.21,74.28,139500.0,51.8122,51.8122,51.7286,51.7774,139500.0
2010-11-11 11:55:00,74.26,74.32,74.24,74.31,82100.0,51.7634,51.8053,51.7495,51.7983,82100.0
2010-11-11 12:00:00,74.3,74.44,74.26,74.36,80500.0,51.7913,51.8889,51.7634,51.8332,80500.0
2010-11-11 12:05:00,74.36,74.47,74.34,74.45,108600.0,51.8332,51.9098,51.8192,51.8959,108600.0
2010-11-11 12:10:00,74.45,74.6,74.45,74.59,78400.0,51.8959,52.0004,51.8959,51.9935,78400.0
2010-11-11 12:15:00,74.6,74.69,74.6,74.62,161700.0,52.0004,52.0632,52.0004,52.0144,161700.0
2010-11-11 12:20:00,74.63,74.68,74.61,74.62,92100.0,52.0214,52.0562,52.0074,52.0144,92100.0
2010-11-11 12:25:00,74.62,74.65,74.51,74.57,62400.0,52.0144,52.0353,51.9377,51.9795,62400.0
2010-11-11 12:30:00,74.59,74.64,74.51,74.51,39600.0,51.9935,52.0283,51.9377,51.9377,39600.0
2010-11-11 12:35:00,74.5,74.52,74.41,74.47,90800.0,51.9307,51.9447,51.868,51.9098,90800.0
2010-11-11 12:40:00,74.46,74.58,74.46,74.56,64900.0,51.9029,51.9865,51.9029,51.9726,64900.0
2010-11-11 12:45:00,74.55,74.56,74.42,74.44,67400.0,51.9656,51.9726,51.875,51.8889,67400.0
2010-11-11 12:50:00,74.44,74.46,74.32,74.38,107500.0,51.8889,51.9029,51.8053,51.8471,107500.0
2010-11-11 12:55:00,74.37,74.37,74.26,74.27,66800.0,51.8401,51.8401,51.7634,51.7704,66800.0
2010-11-11 13:00:00,74.28,74.32,74.15,74.24,74900.0,51.7774,51.8053,51.6868,51.7495,74900.0
2010-11-11 13:05:00,74.23,74.38,74.2,74.35,45800.0,51.7425,51.8471,51.7216,51.8262,45800.0
2010-11-11 13:10:00,74.36,74.51,74.36,74.48,57800.0,51.8332,51.9377,51.8332,51.9168,57800.0
2010-11-11 13:15:00,74.5,74.59,74.44,74.47,66900.0,51.9307,51.9935,51.8889,51.9098,66900.0
2010-11-11 13:20:00,74.46,74.57,74.43,74.49,34200.0,51.9029,51.9795,51.8819,51.9238,34200.0
2010-11-11 13:25:00,74.48,74.61,74.48,74.56,80400.0,51.9168,52.0074,51.9168,51.9726,80400.0
2010-11-11 13:30:00,74.55,74.63,74.53,74.58,38900.0,51.9656,52.0214,51.9517,51.9865,38900.0
2010-11-11 13:35:00,74.58,74.68,74.52,74.67,49100.0,51.9865,52.0562,51.9447,52.0492,49100.0
2010-11-11 13:40:00,74.67,74.83,74.61,74.69,88100.0,52.0492,52.1608,52.0074,52.0632,88100.0
2010-11-11 13:45:00,74.7,74.8,74.68,74.72,61900.0,52.0702,52.1399,52.0562,52.0841,61900.0
2010-11-11 13:50:00,74.72,74.83,74.66,74.82,100000.0,52.0841,52.1608,52.0423,52.1538,100000.0
2010-11-11 13:55:00,74.81,74.82,74.75,74.76,61400.0,52.1468,52.1538,52.105,52.112,61400.0
2010-11-11 14:00:00,74.76,74.82,74.75,74.79,50900.0,52.112,52.1538,52.105,52.1329,50900.0
2010-11-11 14:05:00,74.81,74.87,74.78,74.86,60000.0,52.1468,52.1887,52.1259,52.1817,60000.0
2010-11-11 14:10:00,74.87,74.95,74.84,74.94,126200.0,52.1887,52.2444,52.1677,52.2374,126200.0
2010-11-11 14:15:00,74.94,75.1,74.94,75.07,174100.0,52.2374,52.349,52.2374,52.3281,174100.0
2010-11-11 14:20:00,75.07,75.13,75.01,75.01,84300.0,52.3281,52.3699,52.2862,52.2862,84300.0
2010-11-11 14:25:00,75.02,75.06,74.98,74.99,58300.0,52.2932,52.3211,52.2653,52.2723,58300.0
2010-11-11 14:30:00,75.0,75.14,74.98,75.09,55200.0,52.2793,52.3769,52.2653,52.342,55200.0
2010-11-11 14:35:00,75.09,75.14,75.04,75.07,43800.0,52.342,52.3769,52.3072,52.3281,43800.0
2010-11-11 14:40:00,75.07,75.07,74.97,75.01,70000.0,52.3281,52.3281,52.2584,52.2862,70000.0
2010-11-11 14:45:00,75.01,75.05,74.94,74.96,55200.0,52.2862,52.3141,52.2374,52.2514,55200.0
2010-11-11 14:50:00,74.96,74.96,74.76,74.82,74100.0,52.2514,52.2514,52.112,52.1538,74100.0
2010-11-11 14:55:00,74.81,74.85,74.74,74.77,129000.0,52.1468,52.1747,52.098,52.1189,129000.0
2010-11-11 15:00:00,74.77,74.78,74.73,74.76,77600.0,52.1189,52.1259,52.0911,52.112,77600.0
2010-11-11 15:05:00,74.76,74.85,74.75,74.83,63100.0,52.112,52.1747,52.105,52.1608,63100.0
2010-11-11 15:10:00,74.83,74.96,74.83,74.94,108300.0,52.1608,52.2514,52.1608,52.2374,108300.0
2010-11-11 15:15:00,74.95,75.03,74.93,75.02,86200.0,52.2444,52.3002,52.2305,52.2932,86200.0
2010-11-11 15:20:00,75.02,75.06,74.87,74.87,98600.0,52.2932,52.3211,52.1887,52.1887,98600.0
2010-11-11 15:25:00,74.87,74.92,74.84,74.92,108900.0,52.1887,52.2235,52.1677,52.2235,108900.0
2010-11-11 15:30:00,74.92,74.92,74.81,74.83,194900.0,52.2235,52.2235,52.1468,52.1608,194900.0
2010-11-11 15:35:00,74.85,74.86,74.77,74.83,115600.0,52.1747,52.1817,52.1189,52.1608,115600.0
2010-11-11 15:40:00,74.83,74.84,74.72,74.8,152200.0,52.1608,52.1677,52.0841,52.1399,152200.0
2010-11-11 15:45:00,74.8,74.89,74.8,74.82,169500.0,52.1399,52.2026,52.1399,52.1538,169500.0
2010-11-11 15:50:00,74.83,74.83,74.76,74.81,133300.0,52.1608,52.1608,52.112,52.1468,133300.0
2010-11-11 15:55:00,74.81,75.05,74.78,75.03,277300.0,52.1468,52.3141,52.1259,52.3002,277300.0
2010-11-12 09:30:00,73.29,73.7,73.24,73.68,433900.0,51.0873,51.3731,51.0524,51.3592,433900.0
2010-11-12 09:35:00,73.68,74.29,73.65,74.15,337500.0,51.3592,51.7844,51.3382,51.6868,337500.0
2010-11-12 09:40:00,74.14,74.65,74.0,74.64,248800.0,51.6798,52.0353,51.5822,52.0283,248800.0
2010-11-12 09:45:00,74.65,74.65,74.43,74.5,249600.0,52.0353,52.0353,51.8819,51.9307,249600.0
2010-11-12 09:50:00,74.5,74.72,74.46,74.7,178800.0,51.9307,52.0841,51.9029,52.0702,178800.0
2010-11-12 09:55:00,74.72,74.89,74.47,74.78,215600.0,52.0841,52.2026,51.9098,52.1259,215600.0
2010-11-12 10:00:00,74.78,74.9,74.71,74.79,290000.0,52.1259,52.2096,52.0771,52.1329,290000.0
2010-11-12 10:05:00,74.79,74.8,74.34,74.35,266000.0,52.1329,52.1399,51.8192,51.8262,266000.0
2010-11-12 10:10:00,74.34,74.57,74.31,74.39,224000.0,51.8192,51.9795,51.7983,51.8541,224000.0
2010-11-12 10:15:00,74.39,74.83,74.39,74.66,209700.0,51.8541,52.1608,51.8541,52.0423,209700.0
2010-11-12 10:20:00,74.66,74.69,74.42,74.54,171600.0,52.0423,52.0632,51.875,51.9586,171600.0
2010-11-12 10:25:00,74.55,74.58,74.15,74.16,186600.0,51.9656,51.9865,51.6868,51.6937,186600.0
2010-11-12 10:30:00,74.17,74.18,73.78,73.9,259700.0,51.7007,51.7077,51.4289,51.5125,259700.0
2010-11-12 10:35:00,73.91,74.0,73.72,73.84,188700.0,51.5195,51.5822,51.387,51.4707,188700.0
2010-11-12 10:40:00,73.84,74.12,73.82,74.11,152500.0,51.4707,51.6659,51.4567,51.6589,152500.0
2010-11-12 10:45:00,74.11,74.32,74.07,74.19,93500.0,51.6589,51.8053,51.631,51.7147,93500.0
2010-11-12 10:50:00,74.19,74.2,73.89,73.93,116000.0,51.7147,51.7216,51.5055,51.5334,116000.0
2010-11-12 10:55:00,73.93,74.04,73.83,73.95,158400.0,51.5334,51.6101,51.4637,51.5474,158400.0
2010-11-12 11:00:00,73.95,74.14,73.84,74.13,132600.0,51.5474,51.6798,51.4707,51.6728,132600.0
2010-11-12 11:05:00,74.12,74.2,74.02,74.19,180200.0,51.6659,51.7216,51.5962,51.7147,180200.0
2010-11-12 11:10:00,74.19,74.31,74.16,74.24,132400.0,51.7147,51.7983,51.6937,51.7495,132400.0
2010-11-12 11:15:00,74.25,74.32,74.17,74.17,116500.0,51.7565,51.8053,51.7007,51.7007,116500.0
2010-11-12 11:20:00,74.17,74.32,74.11,74.31,84800.0,51.7007,51.8053,51.6589,51.7983,84800.0
2010-11-12 11:25:00,74.3,74.42,74.26,74.33,139400.0,51.7913,51.875,51.7634,51.8122,139400.0
2010-11-12 11:30:00,74.34,74.37,74.17,74.23,67700.0,51.8192,51.8401,51.7007,51.7425,67700.0
2010-11-12 11:35:00,74.23,74.23,74.06,74.1,63900.0,51.7425,51.7425,51.624,51.6519,63900.0
2010-11-12 11:40:00,74.1,74.2,74.05,74.12,52200.0,51.6519,51.7216,51.6171,51.6659,52200.0
2010-11-12 11:45:00,74.13,74.14,73.94,74.0,126400.0,51.6728,51.6798,51.5404,51.5822,126400.0
2010-11-12 11:50:00,73.99,74.04,73.85,73.93,216400.0,51.5752,51.6101,51.4777,51.5334,216400.0
2010-11-12 11:55:00,73.93,74.0,73.87,73.96,106500.0,51.5334,51.5822,51.4916,51.5543,106500.0
2010-11-12 12:00:00,73.96,74.0,73.84,73.92,88900.0,51.5543,51.5822,51.4707,51.5264,88900.0
2010-11-12 12:05:00,73.92,74.04,73.88,73.88,67000.0,51.5264,51.6101,51.4986,51.4986,67000.0
2010-11-12 12:10:00,73.88,73.94,73.79,73.82,66500.0,51.4986,51.5404,51.4358,51.4567,66500.0
2010-11-12 12:15:00,73.81,73.85,73.52,73.57,218400.0,51.4498,51.4777,51.2476,51.2825,218400.0
2010-11-12 12:20:00,73.57,73.6,73.47,73.53,103000.0,51.2825,51.3034,51.2128,51.2546,103000.0
2010-11-12 12:25:00,73.55,73.66,73.46,73.5,81800.0,51.2685,51.3452,51.2058,51.2337,81800.0
2010-11-12 12:30:00,73.5,73.68,73.46,73.52,111500.0,51.2337,51.3592,51.2058,51.2476,111500.0
2010-11-12 12:35:00,73.51,73.76,73.51,73.7,105700.0,51.2407,51.4149,51.2407,51.3731,105700.0
2010-11-12 12:40:00,73.69,73.75,73.6,73.67,99000.0,51.3661,51.4079,51.3034,51.3522,99000.0
2010-11-12 12:45:00,73.69,73.7,73.51,73.51,63800.0,51.3661,51.3731,51.2407,51.2407,63800.0
2010-11-12 12:50:00,73.52,73.68,73.48,73.58,161000.0,51.2476,51.3592,51.2197,51.2894,161000.0
2010-11-12 12:55:00,73.58,73.69,73.56,73.66,129900.0,51.2894,51.3661,51.2755,51.3452,129900.0
2010-11-12 13:00:00,73.66,73.71,73.57,73.65,93600.0,51.3452,51.3801,51.2825,51.3382,93600.0
2010-11-12 13:05:00,73.65,73.71,73.51,73.6,98500.0,51.3382,51.3801,51.2407,51.3034,98500.0
2010-11-12 13:10:00,73.6,73.87,73.56,73.8,92000.0,51.3034,51.4916,51.2755,51.4428,92000.0
2010-11-12 13:15:00,73.8,73.89,73.71,73.75,51200.0,51.4428,51.5055,51.3801,51.4079,51200.0
2010-11-12 13:20:00,73.76,73.8,73.64,73.75,65700.0,51.4149,51.4428,51.3313,51.4079,65700.0
2010-11-12 13:25:00,73.76,73.92,73.72,73.86,56300.0,51.4149,51.5264,51.387,51.4846,56300.0
2010-11-12 13:30:00,73.85,73.95,73.74,73.86,69500.0,51.4777,51.5474,51.401,51.4846,69500.0
2010-11-12 13:35:00,73.85,73.94,73.84,73.9,34000.0,51.4777,51.5404,51.4707,51.5125,34000.0
2010-11-12 13:40:00,73.91,73.98,73.86,73.93,73100.0,51.5195,51.5683,51.4846,51.5334,73100.0
2010-11-12 13:45:00,73.92,73.94,73.7,73.77,76500.0,51.5264,51.5404,51.3731,51.4219,76500.0
2010-11-12 13:50:00,73.78,73.88,73.72,73.72,38900.0,51.4289,51.4986,51.387,51.387,38900.0
2010-11-12 13:55:00,73.72,73.72,73.54,73.61,88600.0,51.387,51.387,51.2616,51.3104,88600.0
2010-11-12 14:00:00,73.6,73.73,73.57,73.69,53400.0,51.3034,51.394,51.2825,51.3661,53400.0
2010-11-12 14:05:00,73.69,73.77,73.55,73.76,107200.0,51.3661,51.4219,51.2685,51.4149,107200.0
2010-11-12 14:10:00,73.76,73.76,73.64,73.73,69100.0,51.4149,51.4149,51.3313,51.394,69100.0
2010-11-12 14:15:00,73.72,73.88,73.71,73.87,62100.0,51.387,51.4986,51.3801,51.4916,62100.0
2010-11-12 14:20:00,73.88,73.92,73.77,73.77,58700.0,51.4986,51.5264,51.4219,51.4219,58700.0
2010-11-12 14:25:00,73.77,73.8,73.61,73.69,67800.0,51.4219,51.4428,51.3104,51.3661,67800.0
2010-11-12 14:30:00,73.68,73.73,73.57,73.68,80300.0,51.3592,51.394,51.2825,51.3592,80300.0
2010-11-12 14:35:00,73.68,73.7,73.59,73.67,69800.0,51.3592,51.3731,51.2964,51.3522,69800.0
2010-11-12 14:40:00,73.67,73.68,73.52,73.55,88800.0,51.3522,51.3592,51.2476,51.2685,88800.0
2010-11-12 14:45:00,73.54,73.76,73.52,73.76,40800.0,51.2616,51.4149,51.2476,51.4149,40800.0
2010-11-12 14:50:00,73.76,73.87,73.72,73.82,66900.0,51.4149,51.4916,51.387,51.4567,66900.0
2010-11-12 14:55:00,73.81,73.84,73.74,73.78,82500.0,51.4498,51.4707,51.401,51.4289,82500.0
2010-11-12 15:00:00,73.78,73.92,73.69,73.9,80000.0,51.4289,51.5264,51.3661,51.5125,80000.0
2010-11-12 15:05:00,73.9,73.98,73.85,73.85,99900.0,51.5125,51.5683,51.4777,51.4777,99900.0
2010-11-12 15:10:00,73.86,73.95,73.84,73.89,71900.0,51.4846,51.5474,51.4707,51.5055,71900.0
2010-11-12 15:15:00,73.88,73.97,73.8,73.96,89300.0,51.4986,51.5613,51.4428,51.5543,89300.0
2010-11-12 15:20:00,73.96,74.02,73.85,73.91,129700.0,51.5543,51.5962,51.4777,51.5195,129700.0
2010-11-12 15:25:00,73.9,73.91,73.71,73.81,132000.0,51.5125,51.5195,51.3801,51.4498,132000.0
2010-11-12 15:30:00,73.82,73.93,73.76,73.91,122900.0,51.4567,51.5334,51.4149,51.5195,122900.0
2010-11-12 15:35:00,73.91,73.97,73.82,73.86,146700.0,51.5195,51.5613,51.4567,51.4846,146700.0
2010-11-12 15:40:00,73.86,73.88,73.73,73.73,194000.0,51.4846,51.4986,51.394,51.394,194000.0
2010-11-12 15:45:00,73.74,74.03,73.74,74.0,280600.0,51.401,51.6031,51.401,51.5822,280600.0
2010-11-12 15:50:00,74.01,74.02,73.9,73.96,305800.0,51.5892,51.5962,51.5125,51.5543,305800.0
2010-11-12 15:55:00,73.96,74.14,73.96,74.12,348600.0,51.5543,51.6798,51.5543,51.6659,348600.0
2010-11-15 09:30:00,74.31,74.65,74.25,74.58,181600.0,51.7983,52.0353,51.7565,51.9865,181600.0
2010-11-15 09:35:00,74.56,74.78,74.54,74.68,170700.0,51.9726,52.1259,51.9586,52.0562,170700.0
2010-11-15 09:40:00,74.66,74.75,74.5,74.6,126700.0,52.0423,52.105,51.9307,52.0004,126700.0
2010-11-15 09:45:00,74.6,74.61,73.93,74.0,191500.0,52.0004,52.0074,51.5334,51.5822,191500.0
2010-11-15 09:50:00,74.01,74.18,73.94,74.05,143800.0,51.5892,51.7077,51.5404,51.6171,143800.0
2010-11-15 09:55:00,74.06,74.14,73.95,74.01,98100.0,51.624,51.6798,51.5474,51.5892,98100.0
2010-11-15 10:00:00,74.0,74.05,73.87,73.91,68600.0,51.5822,51.6171,51.4916,51.5195,68600.0
2010-11-15 10:05:00,73.9,73.98,73.8,73.84,107900.0,51.5125,51.5683,51.4428,51.4707,107900.0
2010-11-15 10:10:00,73.84,74.03,73.84,74.01,132400.0,51.4707,51.6031,51.4707,51.5892,132400.0
2010-11-15 10:15:00,74.02,74.12,73.97,74.01,113800.0,51.5962,51.6659,51.5613,51.5892,113800.0
2010-11-15 10:20:00,74.02,74.3,74.01,74.29,94300.0,51.5962,51.7913,51.5892,51.7844,94300.0
2010-11-15 10:25:00,74.3,74.56,74.25,74.54,141800.0,51.7913,51.9726,51.7565,51.9586,141800.0
2010-11-15 10:30:00,74.56,74.72,74.45,74.47,216600.0,51.9726,52.0841,51.8959,51.9098,216600.0
2010-11-15 10:35:00,74.46,74.63,74.39,74.62,103800.0,51.9029,52.0214,51.8541,52.0144,103800.0
2010-11-15 10:40:00,74.6,74.6,74.34,74.34,104300.0,52.0004,52.0004,51.8192,51.8192,104300.0
2010-11-15 10:45:00,74.34,74.4,74.27,74.36,173200.0,51.8192,51.861,51.7704,51.8332,173200.0
2010-11-15 10:50:00,74.37,74.44,74.24,74.29,131400.0,51.8401,51.8889,51.7495,51.7844,131400.0
2010-11-15 10:55:00,74.29,74.36,74.21,74.28,97500.0,51.7844,51.8332,51.7286,51.7774,97500.0
2010-11-15 11:00:00,74.29,74.33,74.17,74.2,186500.0,51.7844,51.8122,51.7007,51.7216,186500.0
2010-11-15 11:05:00,74.2,74.36,74.18,74.28,110400.0,51.7216,51.8332,51.7077,51.7774,110400.0
2010-11-15 11:10:00,74.29,74.39,74.23,74.31,76800.0,51.7844,51.8541,51.7425,51.7983,76800.0
2010-11-15 11:15:00,74.32,74.37,74.23,74.36,52400.0,51.8053,51.8401,51.7425,51.8332,52400.0
2010-11-15 11:20:00,74.36,74.37,74.26,74.31,75300.0,51.8332,51.8401,51.7634,51.7983,75300.0
2010-11-15 11:25:00,74.31,74.37,74.28,74.31,65400.0,51.7983,51.8401,51.7774,51.7983,65400.0
2010-11-15 11:30:00,74.32,74.45,74.3,74.41,77400.0,51.8053,51.8959,51.7913,51.868,77400.0
2010-11-15 11:35:00,74.42,74.47,74.36,74.44,74300.0,51.875,51.9098,51.8332,51.8889,74300.0
2010-11-15 11:40:00,74.43,74.58,74.41,74.51,58300.0,51.8819,51.9865,51.868,51.9377,58300.0
2010-11-15 11:45:00,74.51,74.73,74.51,74.73,60000.0,51.9377,52.0911,51.9377,52.0911,60000.0
2010-11-15 11:50:00,74.72,74.75,74.5,74.54,71600.0,52.0841,52.105,51.9307,51.9586,71600.0
2010-11-15 11:55:00,74.54,74.56,74.48,74.5,23200.0,51.9586,51.9726,51.9168,51.9307,23200.0
2010-11-15 12:00:00,74.49,74.61,74.48,74.51,43000.0,51.9238,52.0074,51.9168,51.9377,43000.0
2010-11-15 12:05:00,74.52,74.55,74.46,74.48,26300.0,51.9447,51.9656,51.9029,51.9168,26300.0
2010-11-15 12:10:00,74.48,74.49,74.41,74.42,44800.0,51.9168,51.9238,51.868,51.875,44800.0
2010-11-15 12:15:00,74.42,74.45,74.32,74.43,44900.0,51.875,51.8959,51.8053,51.8819,44900.0
2010-11-15 12:20:00,74.44,74.47,74.32,74.41,49800.0,51.8889,51.9098,51.8053,51.868,49800.0
2010-11-15 12:25:00,74.4,74.54,74.39,74.48,40500.0,51.861,51.9586,51.8541,51.9168,40500.0
2010-11-15 12:30:00,74.48,74.49,74.41,74.49,35900.0,51.9168,51.9238,51.868,51.9238,35900.0
2010-11-15 12:35:00,74.49,74.53,74.42,74.52,33300.0,51.9238,51.9517,51.875,51.9447,33300.0
2010-11-15 12:40:00,74.51,74.56,74.44,74.53,50100.0,51.9377,51.9726,51.8889,51.9517,50100.0
2010-11-15 12:45:00,74.52,74.6,74.5,74.56,40200.0,51.9447,52.0004,51.9307,51.9726,40200.0
2010-11-15 12:50:00,74.57,74.66,74.54,74.62,42200.0,51.9795,52.0423,51.9586,52.0144,42200.0
2010-11-15 12:55:00,74.62,74.65,74.54,74.54,36700.0,52.0144,52.0353,51.9586,51.9586,36700.0
2010-11-15 13:00:00,74.54,74.55,74.31,74.38,110900.0,51.9586,51.9656,51.7983,51.8471,110900.0
2010-11-15 13:05:00,74.39,74.44,74.34,74.39,53100.0,51.8541,51.8889,51.8192,51.8541,53100.0
2010-11-15 13:10:00,74.39,74.45,74.36,74.42,37900.0,51.8541,51.8959,51.8332,51.875,37900.0
2010-11-15 13:15:00,74.42,74.49,74.36,74.48,26400.0,51.875,51.9238,51.8332,51.9168,26400.0
2010-11-15 13:20:00,74.47,74.52,74.42,74.5,35200.0,51.9098,51.9447,51.875,51.9307,35200.0
2010-11-15 13:25:00,74.51,74.56,74.47,74.49,40800.0,51.9377,51.9726,51.9098,51.9238,40800.0
2010-11-15 13:30:00,74.49,74.58,74.46,74.54,45400.0,51.9238,51.9865,51.9029,51.9586,45400.0
2010-11-15 13:35:00,74.55,74.6,74.43,74.44,44200.0,51.9656,52.0004,51.8819,51.8889,44200.0
2010-11-15 13:40:00,74.45,74.61,74.44,74.6,70900.0,51.8959,52.0074,51.8889,52.0004,70900.0
2010-11-15 13:45:00,74.6,74.68,74.58,74.65,45000.0,52.0004,52.0562,51.9865,52.0353,45000.0
2010-11-15 13:50:00,74.65,74.68,74.54,74.65,110800.0,52.0353,52.0562,51.9586,52.0353,110800.0
2010-11-15 13:55:00,74.64,74.64,74.49,74.49,41200.0,52.0283,52.0283,51.9238,51.9238,41200.0
2010-11-15 14:00:00,74.48,74.66,74.45,74.63,74100.0,51.9168,52.0423,51.8959,52.0214,74100.0
2010-11-15 14:05:00,74.64,74.71,74.62,74.64,70300.0,52.0283,52.0771,52.0144,52.0283,70300.0
2010-11-15 14:10:00,74.63,74.69,74.6,74.65,124500.0,52.0214,52.0632,52.0004,52.0353,124500.0
2010-11-15 14:15:00,74.65,74.67,74.48,74.52,130500.0,52.0353,52.0492,51.9168,51.9447,130500.0
2010-11-15 14:20:00,74.51,74.53,74.26,74.33,162900.0,51.9377,51.9517,51.7634,51.8122,162900.0
2010-11-15 14:25:00,74.32,74.43,74.32,74.41,72900.0,51.8053,51.8819,51.8053,51.868,72900.0
2010-11-15 14:30:00,74.42,74.42,74.28,74.32,84500.0,51.875,51.875,51.7774,51.8053,84500.0
2010-11-15 14:35:00,74.33,74.42,74.24,74.42,76700.0,51.8122,51.875,51.7495,51.875,76700.0
2010-11-15 14:40:00,74.41,74.45,74.33,74.39,58100.0,51.868,51.8959,51.8122,51.8541,58100.0
2010-11-15 14:45:00,74.37,74.44,74.34,74.38,53200.0,51.8401,51.8889,51.8192,51.8471,53200.0
2010-11-15 14:50:00,74.38,74.48,74.36,74.46,75300.0,51.8471,51.9168,51.8332,51.9029,75300.0
2010-11-15 14:55:00,74.46,74.49,74.37,74.42,76100.0,51.9029,51.9238,51.8401,51.875,76100.0
2010-11-15 15:00:00,74.41,74.43,74.33,74.38,157000.0,51.868,51.8819,51.8122,51.8471,157000.0
2010-11-15 15:05:00,74.38,74.39,74.26,74.32,77700.0,51.8471,51.8541,51.7634,51.8053,77700.0
2010-11-15 15:10:00,74.32,74.43,74.31,74.35,117500.0,51.8053,51.8819,51.7983,51.8262,117500.0
2010-11-15 15:15:00,74.34,74.35,74.19,74.3,297700.0,51.8192,51.8262,51.7147,51.7913,297700.0
2010-11-15 15:20:00,74.28,74.3,74.05,74.05,119800.0,51.7774,51.7913,51.6171,51.6171,119800.0
2010-11-15 15:25:00,74.04,74.27,73.97,74.27,188200.0,51.6101,51.7704,51.5613,51.7704,188200.0
2010-11-15 15:30:00,74.27,74.31,74.22,74.31,191400.0,51.7704,51.7983,51.7356,51.7983,191400.0
2010-11-15 15:35:00,74.31,74.34,74.2,74.28,118300.0,51.7983,51.8192,51.7216,51.7774,118300.0
2010-11-15 15:40:00,74.29,74.38,74.26,74.31,143700.0,51.7844,51.8471,51.7634,51.7983,143700.0
2010-11-15 15:45:00,74.31,74.34,74.22,74.29,293500.0,51.7983,51.8192,51.7356,51.7844,293500.0
2010-11-15 15:50:00,74.29,74.37,74.29,74.31,294400.0,51.7844,51.8401,51.7844,51.7983,294400.0
2010-11-15 15:55:00,74.31,74.46,74.31,74.33,400600.0,51.7983,51.9029,51.7983,51.8122,400600.0
2010-11-16 09:30:00,72.96,73.42,72.7,72.84,465100.0,50.8573,51.1779,50.676,50.7736,465100.0
2010-11-16 09:35:00,72.88,73.2,72.81,73.17,127100.0,50.8015,51.0246,50.7527,51.0037,127100.0
2010-11-16 09:40:00,73.13,73.46,73.13,73.31,116900.0,50.9758,51.2058,50.9758,51.1012,116900.0
2010-11-16 09:45:00,73.33,73.46,73.32,73.37,139800.0,51.1152,51.2058,51.1082,51.1431,139800.0
2010-11-16 09:50:00,73.38,73.47,73.26,73.28,185900.0,51.15,51.2128,51.0664,51.0803,185900.0
2010-11-16 09:55:00,73.26,73.35,73.16,73.3,234600.0,51.0664,51.1291,50.9967,51.0943,234600.0
2010-11-16 10:00:00,73.29,73.47,73.21,73.36,279900.0,51.0873,51.2128,51.0315,51.1361,279900.0
2010-11-16 10:05:00,73.36,73.67,73.33,73.55,203300.0,51.1361,51.3522,51.1152,51.2685,203300.0
2010-11-16 10:10:00,73.56,73.83,73.5,73.78,93900.0,51.2755,51.4637,51.2337,51.4289,93900.0
2010-11-16 10:15:00,73.77,74.23,73.72,74.2,252800.0,51.4219,51.7425,51.387,51.7216,252800.0
2010-11-16 10:20:00,74.21,74.3,73.98,74.04,273300.0,51.7286,51.7913,51.5683,51.6101,273300.0
2010-11-16 10:25:00,74.04,74.28,73.99,74.23,151700.0,51.6101,51.7774,51.5752,51.7425,151700.0
2010-11-16 10:30:00,74.23,74.32,73.68,73.69,202700.0,51.7425,51.8053,51.3592,51.3661,202700.0
2010-11-16 10:35:00,73.69,73.86,73.62,73.7,176700.0,51.3661,51.4846,51.3173,51.3731,176700.0
2010-11-16 10:40:00,73.71,73.88,73.64,73.82,148000.0,51.3801,51.4986,51.3313,51.4567,148000.0
2010-11-16 10:45:00,73.86,73.87,73.6,73.74,78900.0,51.4846,51.4916,51.3034,51.401,78900.0
2010-11-16 10:50:00,73.74,73.74,73.56,73.58,85600.0,51.401,51.401,51.2755,51.2894,85600.0
2010-11-16 10:55:00,73.59,73.65,73.39,73.58,181500.0,51.2964,51.3382,51.157,51.2894,181500.0
2010-11-16 11:00:00,73.58,73.62,73.43,73.52,86000.0,51.2894,51.3173,51.1849,51.2476,86000.0
2010-11-16 11:05:00,73.54,73.65,73.21,73.24,168200.0,51.2616,51.3382,51.0315,51.0524,168200.0
2010-11-16 11:10:00,73.25,73.29,73.11,73.24,137600.0,51.0594,51.0873,50.9618,51.0524,137600.0
2010-11-16 11:15:00,73.23,73.28,73.11,73.16,89100.0,51.0455,51.0803,50.9618,50.9967,89100.0
2010-11-16 11:20:00,73.14,73.22,73.1,73.16,67000.0,50.9827,51.0385,50.9549,50.9967,67000.0
2010-11-16 11:25:00,73.16,73.23,73.13,73.16,101500.0,50.9967,51.0455,50.9758,50.9967,101500.0
2010-11-16 11:30:00,73.17,73.28,73.11,73.13,128200.0,51.0037,51.0803,50.9618,50.9758,128200.0
2010-11-16 11:35:00,73.13,73.2,73.06,73.12,246500.0,50.9758,51.0246,50.927,50.9688,246500.0
2010-11-16 11:40:00,73.12,73.13,72.8,72.8,303400.0,50.9688,50.9758,50.7457,50.7457,303400.0
2010-11-16 11:45:00,72.8,72.83,72.58,72.59,259700.0,50.7457,50.7667,50.5924,50.5994,259700.0
2010-11-16 11:50:00,72.6,72.82,72.55,72.69,200500.0,50.6063,50.7597,50.5715,50.6691,200500.0
2010-11-16 11:55:00,72.69,72.86,72.63,72.82,219300.0,50.6691,50.7876,50.6272,50.7597,219300.0
2010-11-16 12:00:00,72.81,72.98,72.81,72.94,94100.0,50.7527,50.8712,50.7527,50.8433,94100.0
2010-11-16 12:05:00,72.94,73.06,72.86,72.96,83800.0,50.8433,50.927,50.7876,50.8573,83800.0
2010-11-16 12:10:00,72.98,73.1,72.88,73.06,238500.0,50.8712,50.9549,50.8015,50.927,238500.0
2010-11-16 12:15:00,73.04,73.17,72.99,73.08,118700.0,50.913,51.0037,50.8782,50.9409,118700.0
2010-11-16 12:20:00,73.09,73.23,72.97,73.02,68500.0,50.9479,51.0455,50.8642,50.8991,68500.0
2010-11-16 12:25:00,73.02,73.13,72.99,73.03,66400.0,50.8991,50.9758,50.8782,50.9061,66400.0
2010-11-16 12:30:00,73.03,73.03,72.81,72.95,91400.0,50.9061,50.9061,50.7527,50.8503,91400.0
2010-11-16 12:35:00,72.97,73.03,72.88,72.92,76200.0,50.8642,50.9061,50.8015,50.8294,76200.0
2010-11-16 12:40:00,72.94,72.96,72.8,72.9,64400.0,50.8433,50.8573,50.7457,50.8154,64400.0
2010-11-16 12:45:00,72.91,72.96,72.65,72.66,99200.0,50.8224,50.8573,50.6412,50.6482,99200.0
2010-11-16 12:50:00,72.68,72.83,72.66,72.82,102600.0,50.6621,50.7667,50.6482,50.7597,102600.0
2010-11-16 12:55:00,72.81,72.93,72.78,72.9,70700.0,50.7527,50.8364,50.7318,50.8154,70700.0
2010-11-16 13:00:00,72.89,73.01,72.89,73.0,68700.0,50.8085,50.8921,50.8085,50.8852,68700.0
2010-11-16 13:05:00,72.99,73.04,72.93,73.02,39000.0,50.8782,50.913,50.8364,50.8991,39000.0
2010-11-16 13:10:00,73.02,73.03,72.82,72.89,61100.0,50.8991,50.9061,50.7597,50.8085,61100.0
2010-11-16 13:15:00,72.89,72.95,72.72,72.93,49600.0,50.8085,50.8503,50.69,50.8364,49600.0
2010-11-16 13:20:00,72.92,73.02,72.85,72.97,76100.0,50.8294,50.8991,50.7806,50.8642,76100.0
2010-11-16 13:25:00,72.96,73.06,72.94,72.99,46600.0,50.8573,50.927,50.8433,50.8782,46600.0
2010-11-16 13:30:00,72.99,73.11,72.92,73.1,71900.0,50.8782,50.9618,50.8294,50.9549,71900.0
2010-11-16 13:35:00,73.1,73.3,73.08,73.26,69100.0,50.9549,51.0943,50.9409,51.0664,69100.0
2010-11-16 13:40:00,73.27,73.33,73.2,73.31,59000.0,51.0734,51.1152,51.0246,51.1012,59000.0
2010-11-16 13:45:00,73.31,73.33,73.12,73.18,97000.0,51.1012,51.1152,50.9688,51.0106,97000.0
2010-11-16 13:50:00,73.19,73.35,73.19,73.34,66300.0,51.0176,51.1291,51.0176,51.1222,66300.0
2010-11-16 13:55:00,73.35,73.39,73.31,73.32,169800.0,51.1291,51.157,51.1012,51.1082,169800.0
2010-11-16 14:00:00,73.32,73.35,73.1,73.16,85800.0,51.1082,51.1291,50.9549,50.9967,85800.0
2010-11-16 14:05:00,73.16,73.16,73.03,73.09,80400.0,50.9967,50.9967,50.9061,50.9479,80400.0
2010-11-16 14:10:00,73.08,73.24,73.05,73.18,57000.0,50.9409,51.0524,50.92,51.0106,57000.0
2010-11-16 14:15:00,73.17,73.19,73.01,73.04,62300.0,51.0037,51.0176,50.8921,50.913,62300.0
2010-11-16 14:20:00,73.04,73.2,72.92,72.92,130100.0,50.913,51.0246,50.8294,50.8294,130100.0
2010-11-16 14:25:00,72.92,72.95,72.81,72.87,112300.0,50.8294,50.8503,50.7527,50.7945,112300.0
2010-11-16 14:30:00,72.88,72.99,72.83,72.86,100700.0,50.8015,50.8782,50.7667,50.7876,100700.0
2010-11-16 14:35:00,72.86,72.89,72.65,72.7,139600.0,50.7876,50.8085,50.6412,50.676,139600.0
2010-11-16 14:40:00,72.68,72.71,72.58,72.7,206300.0,50.6621,50.683,50.5924,50.676,206300.0
2010-11-16 14:45:00,72.71,72.79,72.66,72.78,90400.0,50.683,50.7388,50.6482,50.7318,90400.0
2010-11-16 14:50:00,72.78,72.86,72.68,72.83,65900.0,50.7318,50.7876,50.6621,50.7667,65900.0
2010-11-16 14:55:00,72.83,72.94,72.79,72.84,126000.0,50.7667,50.8433,50.7388,50.7736,126000.0
2010-11-16 15:00:00,72.84,73.05,72.84,72.92,96800.0,50.7736,50.92,50.7736,50.8294,96800.0
2010-11-16 15:05:00,72.91,72.93,72.84,72.89,82700.0,50.8224,50.8364,50.7736,50.8085,82700.0
2010-11-16 15:10:00,72.9,72.92,72.68,72.71,84300.0,50.8154,50.8294,50.6621,50.683,84300.0
2010-11-16 15:15:00,72.71,72.74,72.5,72.62,290500.0,50.683,50.7039,50.5366,50.6203,290500.0
2010-11-16 15:20:00,72.62,72.71,72.56,72.7,111400.0,50.6203,50.683,50.5784,50.676,111400.0
2010-11-16 15:25:00,72.71,72.75,72.63,72.65,128200.0,50.683,50.7109,50.6272,50.6412,128200.0
2010-11-16 15:30:00,72.65,72.76,72.65,72.71,167600.0,50.6412,50.7179,50.6412,50.683,167600.0
2010-11-16 15:35:00,72.71,72.79,72.6,72.77,202700.0,50.683,50.7388,50.6063,50.7248,202700.0
2010-11-16 15:40:00,72.78,72.88,72.75,72.88,173100.0,50.7318,50.8015,50.7109,50.8015,173100.0
2010-11-16 15:45:00,72.89,73.04,72.87,73.01,306800.0,50.8085,50.913,50.7945,50.8921,306800.0
2010-11-16 15:50:00,73.0,73.24,72.98,73.2,359300.0,50.8852,51.0524,50.8712,51.0246,359300.0
2010-11-16 15:55:00,73.2,73.31,73.1,73.16,502800.0,51.0246,51.1012,50.9549,50.9967,502800.0
2010-11-17 09:30:00,72.55,72.92,72.55,72.9,225900.0,50.5715,50.8294,50.5715,50.8154,225900.0
2010-11-17 09:35:00,72.89,73.38,72.88,73.03,384900.0,50.8085,51.15,50.8015,50.9061,384900.0
2010-11-17 09:40:00,73.04,73.35,72.97,72.98,236200.0,50.913,51.1291,50.8642,50.8712,236200.0
2010-11-17 09:45:00,72.99,73.52,72.86,73.39,125400.0,50.8782,51.2476,50.7876,51.157,125400.0
2010-11-17 09:50:00,73.38,73.5,73.19,73.49,104900.0,51.15,51.2337,51.0176,51.2267,104900.0
2010-11-17 09:55:00,73.48,73.75,73.32,73.69,148100.0,51.2197,51.4079,51.1082,51.3661,148100.0
2010-11-17 10:00:00,73.68,73.97,73.63,73.93,124600.0,51.3592,51.5613,51.3243,51.5334,124600.0
2010-11-17 10:05:00,73.93,74.42,73.91,74.42,246400.0,51.5334,51.875,51.5195,51.875,246400.0
2010-11-17 10:10:00,74.42,74.45,74.12,74.25,229000.0,51.875,51.8959,51.6659,51.7565,229000.0
2010-11-17 10:15:00,74.25,74.57,74.19,74.43,277700.0,51.7565,51.9795,51.7147,51.8819,277700.0
2010-11-17 10:20:00,74.45,74.54,74.38,74.4,128400.0,51.8959,51.9586,51.8471,51.861,128400.0
2010-11-17 10:25:00,74.4,74.57,74.4,74.5,106500.0,51.861,51.9795,51.861,51.9307,106500.0
2010-11-17 10:30:00,74.53,74.77,74.48,74.7,291000.0,51.9517,52.1189,51.9168,52.0702,291000.0
2010-11-17 10:35:00,74.71,74.74,74.37,74.4,322100.0,52.0771,52.098,51.8401,51.861,322100.0
2010-11-17 10:40:00,74.41,74.51,74.35,74.46,106500.0,51.868,51.9377,51.8262,51.9029,106500.0
2010-11-17 10:45:00,74.44,74.49,74.32,74.35,68300.0,51.8889,51.9238,51.8053,51.8262,68300.0
2010-11-17 10:50:00,74.36,74.48,74.35,74.41,81200.0,51.8332,51.9168,51.8262,51.868,81200.0
2010-11-17 10:55:00,74.41,74.41,74.16,74.32,98400.0,51.868,51.868,51.6937,51.8053,98400.0
2010-11-17 11:00:00,74.33,74.43,74.29,74.34,63000.0,51.8122,51.8819,51.7844,51.8192,63000.0
2010-11-17 11:05:00,74.37,74.39,74.14,74.25,81700.0,51.8401,51.8541,51.6798,51.7565,81700.0
2010-11-17 11:10:00,74.25,74.44,74.22,74.4,89200.0,51.7565,51.8889,51.7356,51.861,89200.0
2010-11-17 11:15:00,74.42,74.46,74.36,74.36,105200.0,51.875,51.9029,51.8332,51.8332,105200.0
2010-11-17 11:20:00,74.37,74.45,74.3,74.39,67100.0,51.8401,51.8959,51.7913,51.8541,67100.0
2010-11-17 11:25:00,74.39,74.46,74.35,74.39,56100.0,51.8541,51.9029,51.8262,51.8541,56100.0
2010-11-17 11:30:00,74.38,74.44,74.31,74.36,54600.0,51.8471,51.8889,51.7983,51.8332,54600.0
2010-11-17 11:35:00,74.36,74.44,74.32,74.41,83600.0,51.8332,51.8889,51.8053,51.868,83600.0
2010-11-17 11:40:00,74.42,74.48,74.3,74.36,75200.0,51.875,51.9168,51.7913,51.8332,75200.0
2010-11-17 11:45:00,74.36,74.43,74.15,74.18,83700.0,51.8332,51.8819,51.6868,51.7077,83700.0
2010-11-17 11:50:00,74.18,74.37,74.09,74.31,111900.0,51.7077,51.8401,51.6449,51.7983,111900.0
2010-11-17 11:55:00,74.3,74.35,74.21,74.21,69900.0,51.7913,51.8262,51.7286,51.7286,69900.0
2010-11-17 12:00:00,74.21,74.3,74.15,74.29,79400.0,51.7286,51.7913,51.6868,51.7844,79400.0
2010-11-17 12:05:00,74.29,74.31,74.13,74.14,36800.0,51.7844,51.7983,51.6728,51.6798,36800.0
2010-11-17 12:10:00,74.17,74.26,74.14,74.2,53800.0,51.7007,51.7634,51.6798,51.7216,53800.0
2010-11-17 12:15:00,74.21,74.24,74.07,74.14,53900.0,51.7286,51.7495,51.631,51.6798,53900.0
2010-11-17 12:20:00,74.11,74.19,74.03,74.14,31300.0,51.6589,51.7147,51.6031,51.6798,31300.0
2010-11-17 12:25:00,74.15,74.15,73.96,74.04,44900.0,51.6868,51.6868,51.5543,51.6101,44900.0
2010-11-17 12:30:00,74.04,74.11,73.98,74.05,58300.0,51.6101,51.6589,51.5683,51.6171,58300.0
2010-11-17 12:35:00,74.04,74.17,73.98,74.0,68100.0,51.6101,51.7007,51.5683,51.5822,68100.0
2010-11-17 12:40:00,74.0,74.13,73.97,74.13,90100.0,51.5822,51.6728,51.5613,51.6728,90100.0
2010-11-17 12:45:00,74.14,74.22,74.04,74.15,56000.0,51.6798,51.7356,51.6101,51.6868,56000.0
2010-11-17 12:50:00,74.15,74.22,74.08,74.11,63000.0,51.6868,51.7356,51.638,51.6589,63000.0
2010-11-17 12:55:00,74.12,74.22,74.08,74.09,38600.0,51.6659,51.7356,51.638,51.6449,38600.0
2010-11-17 13:00:00,74.08,74.09,73.99,74.03,64000.0,51.638,51.6449,51.5752,51.6031,64000.0
2010-11-17 13:05:00,74.03,74.12,73.99,74.07,47700.0,51.6031,51.6659,51.5752,51.631,47700.0
2010-11-17 13:10:00,74.07,74.18,74.06,74.1,34900.0,51.631,51.7077,51.624,51.6519,34900.0
2010-11-17 13:15:00,74.11,74.24,74.06,74.18,44000.0,51.6589,51.7495,51.624,51.7077,44000.0
2010-11-17 13:20:00,74.18,74.36,74.14,74.24,47600.0,51.7077,51.8332,51.6798,51.7495,47600.0
2010-11-17 13:25:00,74.26,74.36,74.23,74.34,23700.0,51.7634,51.8332,51.7425,51.8192,23700.0
2010-11-17 13:30:00,74.35,74.44,74.32,74.4,35100.0,51.8262,51.8889,51.8053,51.861,35100.0
2010-11-17 13:35:00,74.39,74.43,74.37,74.39,35800.0,51.8541,51.8819,51.8401,51.8541,35800.0
2010-11-17 13:40:00,74.39,74.39,74.2,74.24,96500.0,51.8541,51.8541,51.7216,51.7495,96500.0
2010-11-17 13:45:00,74.25,74.27,74.0,74.09,120000.0,51.7565,51.7704,51.5822,51.6449,120000.0
2010-11-17 13:50:00,74.09,74.18,74.07,74.11,49700.0,51.6449,51.7077,51.631,51.6589,49700.0
2010-11-17 13:55:00,74.12,74.2,74.12,74.17,43300.0,51.6659,51.7216,51.6659,51.7007,43300.0
2010-11-17 14:00:00,74.17,74.32,74.17,74.27,44900.0,51.7007,51.8053,51.7007,51.7704,44900.0
2010-11-17 14:05:00,74.27,74.31,74.21,74.28,60900.0,51.7704,51.7983,51.7286,51.7774,60900.0
2010-11-17 14:10:00,74.29,74.29,74.17,74.19,59100.0,51.7844,51.7844,51.7007,51.7147,59100.0
2010-11-17 14:15:00,74.19,74.23,74.14,74.18,62700.0,51.7147,51.7425,51.6798,51.7077,62700.0
2010-11-17 14:20:00,74.17,74.22,74.1,74.2,96800.0,51.7007,51.7356,51.6519,51.7216,96800.0
2010-11-17 14:25:00,74.21,74.29,74.19,74.27,60100.0,51.7286,51.7844,51.7147,51.7704,60100.0
2010-11-17 14:30:00,74.27,74.35,74.22,74.33,49100.0,51.7704,51.8262,51.7356,51.8122,49100.0
2010-11-17 14:35:00,74.33,74.34,74.27,74.27,103100.0,51.8122,51.8192,51.7704,51.7704,103100.0
2010-11-17 14:40:00,74.27,74.43,74.27,74.36,99500.0,51.7704,51.8819,51.7704,51.8332,99500.0
2010-11-17 14:45:00,74.37,74.46,74.36,74.43,78400.0,51.8401,51.9029,51.8332,51.8819,78400.0
2010-11-17 14:50:00,74.43,74.46,74.38,74.4,81400.0,51.8819,51.9029,51.8471,51.861,81400.0
2010-11-17 14:55:00,74.41,74.52,74.39,74.47,85400.0,51.868,51.9447,51.8541,51.9098,85400.0
2010-11-17 15:00:00,74.47,74.54,74.43,74.49,111900.0,51.9098,51.9586,51.8819,51.9238,111900.0
2010-11-17 15:05:00,74.49,74.54,74.32,74.35,185300.0,51.9238,51.9586,51.8053,51.8262,185300.0
2010-11-17 15:10:00,74.35,74.42,74.29,74.3,119000.0,51.8262,51.875,51.7844,51.7913,119000.0
2010-11-17 15:15:00,74.3,74.44,74.27,74.43,129500.0,51.7913,51.8889,51.7704,51.8819,129500.0
2010-11-17 15:20:00,74.43,74.44,74.28,74.3,138200.0,51.8819,51.8889,51.7774,51.7913,138200.0
2010-11-17 15:25:00,74.3,74.32,73.98,74.01,234500.0,51.7913,51.8053,51.5683,51.5892,234500.0
2010-11-17 15:30:00,74.03,74.15,73.97,74.11,264300.0,51.6031,51.6868,51.5613,51.6589,264300.0
2010-11-17 15:35:00,74.12,74.37,74.1,74.36,197300.0,51.6659,51.8401,51.6519,51.8332,197300.0
2010-11-17 15:40:00,74.35,74.45,74.34,74.4,224600.0,51.8262,51.8959,51.8192,51.861,224600.0
2010-11-17 15:45:00,74.4,74.52,74.37,74.51,326100.0,51.861,51.9447,51.8401,51.9377,326100.0
2010-11-17 15:50:00,74.51,74.59,74.43,74.53,319300.0,51.9377,51.9935,51.8819,51.9517,319300.0
2010-11-17 15:55:00,74.52,74.53,74.4,74.45,302800.0,51.9447,51.9517,51.861,51.8959,302800.0
2010-11-18 09:30:00,75.14,75.6,75.0,75.46,273400.0,52.3769,52.6975,52.2793,52.5999,273400.0
2010-11-18 09:35:00,75.46,75.59,75.29,75.29,66700.0,52.5999,52.6905,52.4814,52.4814,66700.0
2010-11-18 09:40:00,75.3,75.42,75.17,75.37,100200.0,52.4884,52.572,52.3978,52.5372,100200.0
2010-11-18 09:45:00,75.37,75.47,75.27,75.38,102800.0,52.5372,52.6069,52.4675,52.5442,102800.0
2010-11-18 09:50:00,75.4,75.49,75.3,75.32,90800.0,52.5581,52.6208,52.4884,52.5023,90800.0
2010-11-18 09:55:00,75.29,75.48,75.29,75.39,55700.0,52.4814,52.6139,52.4814,52.5511,55700.0
2010-11-18 10:00:00,75.4,75.75,75.4,75.73,207300.0,52.5581,52.8021,52.5581,52.7881,207300.0
2010-11-18 10:05:00,75.71,75.98,75.68,75.84,191000.0,52.7742,52.9624,52.7533,52.8648,191000.0
2010-11-18 10:10:00,75.85,75.98,75.84,75.92,113200.0,52.8718,52.9624,52.8648,52.9206,113200.0
2010-11-18 10:15:00,75.92,75.97,75.77,75.88,125400.0,52.9206,52.9554,52.816,52.8927,125400.0
2010-11-18 10:20:00,75.87,75.88,75.67,75.78,96500.0,52.8857,52.8927,52.7463,52.823,96500.0
2010-11-18 10:25:00,75.79,75.96,75.71,75.88,118200.0,52.8299,52.9484,52.7742,52.8927,118200.0
2010-11-18 10:30:00,75.89,75.96,75.79,75.95,81900.0,52.8996,52.9484,52.8299,52.9415,81900.0
2010-11-18 10:35:00,75.95,75.98,75.85,75.88,83200.0,52.9415,52.9624,52.8718,52.8927,83200.0
2010-11-18 10:40:00,75.87,75.91,75.69,75.77,102300.0,52.8857,52.9136,52.7602,52.816,102300.0
2010-11-18 10:45:00,75.77,75.91,75.75,75.75,117500.0,52.816,52.9136,52.8021,52.8021,117500.0
2010-11-18 10:50:00,75.76,75.89,75.71,75.75,133900.0,52.809,52.8996,52.7742,52.8021,133900.0
2010-11-18 10:55:00,75.76,75.78,75.66,75.74,71700.0,52.809,52.823,52.7393,52.7951,71700.0
2010-11-18 11:00:00,75.73,75.87,75.69,75.77,105800.0,52.7881,52.8857,52.7602,52.816,105800.0
2010-11-18 11:05:00,75.77,75.77,75.61,75.65,113300.0,52.816,52.816,52.7045,52.7324,113300.0
2010-11-18 11:10:00,75.65,75.71,75.59,75.67,106300.0,52.7324,52.7742,52.6905,52.7463,106300.0
2010-11-18 11:15:00,75.68,75.73,75.58,75.66,123300.0,52.7533,52.7881,52.6836,52.7393,123300.0
2010-11-18 11:20:00,75.66,75.73,75.56,75.7,169900.0,52.7393,52.7881,52.6696,52.7672,169900.0
2010-11-18 11:25:00,75.69,75.77,75.69,75.76,85400.0,52.7602,52.816,52.7602,52.809,85400.0
2010-11-18 11:30:00,75.76,75.81,75.7,75.72,117400.0,52.809,52.8439,52.7672,52.7811,117400.0
2010-11-18 11:35:00,75.73,75.77,75.69,75.71,66800.0,52.7881,52.816,52.7602,52.7742,66800.0
2010-11-18 11:40:00,75.71,75.74,75.67,75.69,46100.0,52.7742,52.7951,52.7463,52.7602,46100.0
2010-11-18 11:45:00,75.69,75.71,75.53,75.55,96800.0,52.7602,52.7742,52.6487,52.6626,96800.0
2010-11-18 11:50:00,75.54,75.6,75.51,75.51,62800.0,52.6557,52.6975,52.6348,52.6348,62800.0
2010-11-18 11:55:00,75.51,75.6,75.5,75.58,70400.0,52.6348,52.6975,52.6278,52.6836,70400.0
2010-11-18 12:00:00,75.57,75.79,75.53,75.73,114000.0,52.6766,52.8299,52.6487,52.7881,114000.0
2010-11-18 12:05:00,75.73,75.81,75.71,75.76,63700.0,52.7881,52.8439,52.7742,52.809,63700.0
2010-11-18 12:10:00,75.77,75.77,75.65,75.65,43800.0,52.816,52.816,52.7324,52.7324,43800.0
2010-11-18 12:15:00,75.65,75.72,75.63,75.63,102900.0,52.7324,52.7811,52.7184,52.7184,102900.0
2010-11-18 12:20:00,75.63,75.68,75.57,75.57,84900.0,52.7184,52.7533,52.6766,52.6766,84900.0
2010-11-18 12:25:00,75.57,75.63,75.52,75.62,78700.0,52.6766,52.7184,52.6417,52.7114,78700.0
2010-11-18 12:30:00,75.63,75.66,75.6,75.66,33000.0,52.7184,52.7393,52.6975,52.7393,33000.0
2010-11-18 12:35:00,75.66,75.67,75.63,75.65,57000.0,52.7393,52.7463,52.7184,52.7324,57000.0
2010-11-18 12:40:00,75.66,75.67,75.59,75.65,62300.0,52.7393,52.7463,52.6905,52.7324,62300.0
2010-11-18 12:45:00,75.65,75.71,75.61,75.66,73000.0,52.7324,52.7742,52.7045,52.7393,73000.0
2010-11-18 12:50:00,75.66,75.73,75.62,75.7,56200.0,52.7393,52.7881,52.7114,52.7672,56200.0
2010-11-18 12:55:00,75.7,75.81,75.69,75.75,66300.0,52.7672,52.8439,52.7602,52.8021,66300.0
2010-11-18 13:00:00,75.76,75.76,75.69,75.69,40300.0,52.809,52.809,52.7602,52.7602,40300.0
2010-11-18 13:05:00,75.7,75.71,75.59,75.6,86800.0,52.7672,52.7742,52.6905,52.6975,86800.0
2010-11-18 13:10:00,75.61,75.7,75.58,75.69,94700.0,52.7045,52.7672,52.6836,52.7602,94700.0
2010-11-18 13:15:00,75.7,75.79,75.68,75.68,47100.0,52.7672,52.8299,52.7533,52.7533,47100.0
2010-11-18 13:20:00,75.68,75.71,75.66,75.68,36400.0,52.7533,52.7742,52.7393,52.7533,36400.0
2010-11-18 13:25:00,75.69,75.72,75.65,75.65,74700.0,52.7602,52.7811,52.7324,52.7324,74700.0
2010-11-18 13:30:00,75.66,75.7,75.6,75.61,71400.0,52.7393,52.7672,52.6975,52.7045,71400.0
2010-11-18 13:35:00,75.62,75.66,75.56,75.58,116200.0,52.7114,52.7393,52.6696,52.6836,116200.0
2010-11-18 13:40:00,75.59,75.62,75.52,75.55,59600.0,52.6905,52.7114,52.6417,52.6626,59600.0
2010-11-18 13:45:00,75.56,75.61,75.51,75.56,48200.0,52.6696,52.7045,52.6348,52.6696,48200.0
2010-11-18 13:50:00,75.56,75.63,75.53,75.55,58700.0,52.6696,52.7184,52.6487,52.6626,58700.0
2010-11-18 13:55:00,75.56,75.59,75.42,75.45,51600.0,52.6696,52.6905,52.572,52.5929,51600.0
2010-11-18 14:00:00,75.46,75.53,75.43,75.53,75800.0,52.5999,52.6487,52.579,52.6487,75800.0
2010-11-18 14:05:00,75.53,75.53,75.45,75.47,65400.0,52.6487,52.6487,52.5929,52.6069,65400.0
2010-11-18 14:10:00,75.47,75.49,75.33,75.35,103800.0,52.6069,52.6208,52.5093,52.5232,103800.0
2010-11-18 14:15:00,75.35,75.41,75.32,75.34,90200.0,52.5232,52.5651,52.5023,52.5163,90200.0
2010-11-18 14:20:00,75.35,75.37,75.25,75.32,107600.0,52.5232,52.5372,52.4535,52.5023,107600.0
2010-11-18 14:25:00,75.33,75.34,75.2,75.23,119000.0,52.5093,52.5163,52.4187,52.4396,119000.0
2010-11-18 14:30:00,75.22,75.34,75.2,75.34,168600.0,52.4326,52.5163,52.4187,52.5163,168600.0
2010-11-18 14:35:00,75.33,75.44,75.31,75.4,146400.0,52.5093,52.586,52.4954,52.5581,146400.0
2010-11-18 14:40:00,75.4,75.45,75.35,75.42,86700.0,52.5581,52.5929,52.5232,52.572,86700.0
2010-11-18 14:45:00,75.43,75.66,75.4,75.57,123700.0,52.579,52.7393,52.5581,52.6766,123700.0
2010-11-18 14:50:00,75.57,75.65,75.5,75.63,118600.0,52.6766,52.7324,52.6278,52.7184,118600.0
2010-11-18 14:55:00,75.63,75.69,75.49,75.53,130300.0,52.7184,52.7602,52.6208,52.6487,130300.0
2010-11-18 15:00:00,75.54,75.6,75.53,75.54,48700.0,52.6557,52.6975,52.6487,52.6557,48700.0
2010-11-18 15:05:00,75.55,75.63,75.54,75.61,56600.0,52.6626,52.7184,52.6557,52.7045,56600.0
2010-11-18 15:10:00,75.61,75.62,75.46,75.55,92900.0,52.7045,52.7114,52.5999,52.6626,92900.0
2010-11-18 15:15:00,75.55,75.67,75.54,75.64,109500.0,52.6626,52.7463,52.6557,52.7254,109500.0
2010-11-18 15:20:00,75.64,75.69,75.59,75.6,122200.0,52.7254,52.7602,52.6905,52.6975,122200.0
2010-11-18 15:25:00,75.61,75.74,75.6,75.7,121800.0,52.7045,52.7951,52.6975,52.7672,121800.0
2010-11-18 15:30:00,75.7,75.75,75.68,75.69,183000.0,52.7672,52.8021,52.7533,52.7602,183000.0
2010-11-18 15:35:00,75.68,75.69,75.55,75.63,296300.0,52.7533,52.7602,52.6626,52.7184,296300.0
2010-11-18 15:40:00,75.63,75.63,75.48,75.55,119500.0,52.7184,52.7184,52.6139,52.6626,119500.0
2010-11-18 15:45:00,75.55,75.61,75.51,75.54,296000.0,52.6626,52.7045,52.6348,52.6557,296000.0
2010-11-18 15:50:00,75.54,75.56,75.49,75.5,263000.0,52.6557,52.6696,52.6208,52.6278,263000.0
2010-11-18 15:55:00,75.5,75.52,75.34,75.45,680200.0,52.6278,52.6417,52.5163,52.5929,680200.0
2010-11-19 09:30:00,75.49,75.64,75.34,75.46,1119000.0,52.6208,52.7254,52.5163,52.5999,1119000.0
2010-11-19 09:35:00,75.46,75.57,74.85,74.85,167100.0,52.5999,52.6766,52.1747,52.1747,167100.0
2010-11-19 09:40:00,74.84,75.02,74.79,75.01,119700.0,52.1677,52.2932,52.1329,52.2862,119700.0
2010-11-19 09:45:00,75.01,75.02,74.81,74.92,97300.0,52.2862,52.2932,52.1468,52.2235,97300.0
2010-11-19 09:50:00,74.91,74.97,74.56,74.64,119100.0,52.2165,52.2584,51.9726,52.0283,119100.0
2010-11-19 09:55:00,74.63,74.79,74.6,74.78,104800.0,52.0214,52.1329,52.0004,52.1259,104800.0
2010-11-19 10:00:00,74.78,74.79,74.6,74.75,136800.0,52.1259,52.1329,52.0004,52.105,136800.0
2010-11-19 10:05:00,74.73,74.74,74.32,74.5,185500.0,52.0911,52.098,51.8053,51.9307,185500.0
2010-11-19 10:10:00,74.5,74.55,74.33,74.42,125000.0,51.9307,51.9656,51.8122,51.875,125000.0
2010-11-19 10:15:00,74.42,74.49,74.37,74.46,134400.0,51.875,51.9238,51.8401,51.9029,134400.0
2010-11-19 10:20:00,74.46,74.52,74.37,74.37,50300.0,51.9029,51.9447,51.8401,51.8401,50300.0
2010-11-19 10:25:00,74.38,74.5,74.28,74.5,64800.0,51.8471,51.9307,51.7774,51.9307,64800.0
2010-11-19 10:30:00,74.47,74.47,74.36,74.44,124900.0,51.9098,51.9098,51.8332,51.8889,124900.0
2010-11-19 10:35:00,74.43,74.77,74.39,74.69,124500.0,51.8819,52.1189,51.8541,52.0632,124500.0
2010-11-19 10:40:00,74.68,75.0,74.67,74.96,110300.0,52.0562,52.2793,52.0492,52.2514,110300.0
2010-11-19 10:45:00,74.89,74.98,74.79,74.98,76700.0,52.2026,52.2653,52.1329,52.2653,76700.0
2010-11-19 10:50:00,74.97,75.02,74.92,74.98,158700.0,52.2584,52.2932,52.2235,52.2653,158700.0
2010-11-19 10:55:00,74.99,75.08,74.91,74.98,73600.0,52.2723,52.335,52.2165,52.2653,73600.0
2010-11-19 11:00:00,74.97,75.18,74.93,75.18,86400.0,52.2584,52.4047,52.2305,52.4047,86400.0
2010-11-19 11:05:00,75.18,75.31,75.17,75.28,108200.0,52.4047,52.4954,52.3978,52.4744,108200.0
2010-11-19 11:10:00,75.3,75.3,75.03,75.08,62100.0,52.4884,52.4884,52.3002,52.335,62100.0
2010-11-19 11:15:00,75.08,75.11,75.03,75.1,43400.0,52.335,52.3559,52.3002,52.349,43400.0
2010-11-19 11:20:00,75.1,75.19,75.08,75.08,34100.0,52.349,52.4117,52.335,52.335,34100.0
2010-11-19 11:25:00,75.08,75.26,75.08,75.21,41500.0,52.335,52.4605,52.335,52.4257,41500.0
2010-11-19 11:30:00,75.22,75.29,75.14,75.16,48000.0,52.4326,52.4814,52.3769,52.3908,48000.0
2010-11-19 11:35:00,75.15,75.27,75.11,75.2,50400.0,52.3838,52.4675,52.3559,52.4187,50400.0
2010-11-19 11:40:00,75.2,75.29,75.18,75.24,45300.0,52.4187,52.4814,52.4047,52.4466,45300.0
2010-11-19 11:45:00,75.24,75.28,75.17,75.18,32000.0,52.4466,52.4744,52.3978,52.4047,32000.0
2010-11-19 11:50:00,75.19,75.22,75.15,75.21,23000.0,52.4117,52.4326,52.3838,52.4257,23000.0
2010-11-19 11:55:00,75.21,75.22,75.11,75.15,34900.0,52.4257,52.4326,52.3559,52.3838,34900.0
2010-11-19 12:00:00,75.16,75.23,75.15,75.2,42300.0,52.3908,52.4396,52.3838,52.4187,42300.0
2010-11-19 12:05:00,75.2,75.27,75.18,75.21,33800.0,52.4187,52.4675,52.4047,52.4257,33800.0
2010-11-19 12:10:00,75.21,75.21,75.09,75.16,28800.0,52.4257,52.4257,52.342,52.3908,28800.0
2010-11-19 12:15:00,75.15,75.15,75.06,75.09,31500.0,52.3838,52.3838,52.3211,52.342,31500.0
2010-11-19 12:20:00,75.09,75.16,75.09,75.15,22600.0,52.342,52.3908,52.342,52.3838,22600.0
2010-11-19 12:25:00,75.16,75.18,75.08,75.08,24700.0,52.3908,52.4047,52.335,52.335,24700.0
2010-11-19 12:30:00,75.09,75.12,75.05,75.07,29800.0,52.342,52.3629,52.3141,52.3281,29800.0
2010-11-19 12:35:00,75.08,75.14,75.05,75.1,32900.0,52.335,52.3769,52.3141,52.349,32900.0
2010-11-19 12:40:00,75.1,75.18,75.1,75.14,18700.0,52.349,52.4047,52.349,52.3769,18700.0
2010-11-19 12:45:00,75.14,75.2,75.13,75.17,29100.0,52.3769,52.4187,52.3699,52.3978,29100.0
2010-11-19 12:50:00,75.17,75.26,75.17,75.26,36800.0,52.3978,52.4605,52.3978,52.4605,36800.0
2010-11-19 12:55:00,75.26,75.29,75.21,75.27,47500.0,52.4605,52.4814,52.4257,52.4675,47500.0
2010-11-19 13:00:00,75.26,75.34,75.19,75.29,58100.0,52.4605,52.5163,52.4117,52.4814,58100.0
2010-11-19 13:05:00,75.3,75.31,75.28,75.3,27900.0,52.4884,52.4954,52.4744,52.4884,27900.0
2010-11-19 13:10:00,75.3,75.34,75.25,75.25,40700.0,52.4884,52.5163,52.4535,52.4535,40700.0
2010-11-19 13:15:00,75.26,75.38,75.26,75.31,27800.0,52.4605,52.5442,52.4605,52.4954,27800.0
2010-11-19 13:20:00,75.3,75.31,75.19,75.21,34100.0,52.4884,52.4954,52.4117,52.4257,34100.0
2010-11-19 13:25:00,75.2,75.29,75.19,75.19,38500.0,52.4187,52.4814,52.4117,52.4117,38500.0
2010-11-19 13:30:00,75.18,75.22,75.15,75.18,61500.0,52.4047,52.4326,52.3838,52.4047,61500.0
2010-11-19 13:35:00,75.19,75.21,75.16,75.19,46600.0,52.4117,52.4257,52.3908,52.4117,46600.0
2010-11-19 13:40:00,75.18,75.2,75.14,75.18,52900.0,52.4047,52.4187,52.3769,52.4047,52900.0
2010-11-19 13:45:00,75.19,75.2,75.15,75.18,40800.0,52.4117,52.4187,52.3838,52.4047,40800.0
2010-11-19 13:50:00,75.18,75.28,75.18,75.26,32400.0,52.4047,52.4744,52.4047,52.4605,32400.0
2010-11-19 13:55:00,75.27,75.37,75.25,75.35,49900.0,52.4675,52.5372,52.4535,52.5232,49900.0
2010-11-19 14:00:00,75.36,75.41,75.31,75.4,83800.0,52.5302,52.5651,52.4954,52.5581,83800.0
2010-11-19 14:05:00,75.4,75.51,75.4,75.5,64000.0,52.5581,52.6348,52.5581,52.6278,64000.0
2010-11-19 14:10:00,75.5,75.63,75.49,75.63,77900.0,52.6278,52.7184,52.6208,52.7184,77900.0
2010-11-19 14:15:00,75.63,75.63,75.57,75.63,61400.0,52.7184,52.7184,52.6766,52.7184,61400.0
2010-11-19 14:20:00,75.62,75.63,75.55,75.55,44100.0,52.7114,52.7184,52.6626,52.6626,44100.0
2010-11-19 14:25:00,75.55,75.59,75.53,75.57,30600.0,52.6626,52.6905,52.6487,52.6766,30600.0
2010-11-19 14:30:00,75.58,75.6,75.56,75.57,42700.0,52.6836,52.6975,52.6696,52.6766,42700.0
2010-11-19 14:35:00,75.56,75.62,75.55,75.62,46600.0,52.6696,52.7114,52.6626,52.7114,46600.0
2010-11-19 14:40:00,75.62,75.71,75.61,75.71,60200.0,52.7114,52.7742,52.7045,52.7742,60200.0
2010-11-19 14:45:00,75.7,75.78,75.7,75.76,67400.0,52.7672,52.823,52.7672,52.809,67400.0
2010-11-19 14:50:00,75.75,75.79,75.72,75.78,39400.0,52.8021,52.8299,52.7811,52.823,39400.0
2010-11-19 14:55:00,75.79,75.88,75.79,75.83,105600.0,52.8299,52.8927,52.8299,52.8578,105600.0
2010-11-19 15:00:00,75.83,75.93,75.83,75.93,74600.0,52.8578,52.9275,52.8578,52.9275,74600.0
2010-11-19 15:05:00,75.92,76.0,75.92,75.95,159400.0,52.9206,52.9763,52.9206,52.9415,159400.0
2010-11-19 15:10:00,75.94,75.95,75.77,75.8,75300.0,52.9345,52.9415,52.816,52.8369,75300.0
2010-11-19 15:15:00,75.8,75.95,75.79,75.95,45700.0,52.8369,52.9415,52.8299,52.9415,45700.0
2010-11-19 15:20:00,75.94,76.02,75.94,76.01,102900.0,52.9345,52.9903,52.9345,52.9833,102900.0
2010-11-19 15:25:00,76.01,76.02,75.95,76.01,74900.0,52.9833,52.9903,52.9415,52.9833,74900.0
2010-11-19 15:30:00,76.01,76.02,75.93,76.01,101100.0,52.9833,52.9903,52.9275,52.9833,101100.0
2010-11-19 15:35:00,76.01,76.11,75.99,76.09,102300.0,52.9833,53.053,52.9694,53.0391,102300.0
2010-11-19 15:40:00,76.08,76.2,76.07,76.11,134900.0,53.0321,53.1157,53.0251,53.053,134900.0
2010-11-19 15:45:00,76.12,76.3,76.11,76.26,188500.0,53.06,53.1854,53.053,53.1576,188500.0
2010-11-19 15:50:00,76.26,76.35,76.26,76.35,195100.0,53.1576,53.2203,53.1576,53.2203,195100.0
2010-11-19 15:55:00,76.36,76.47,76.33,76.42,318000.0,53.2273,53.3039,53.2064,53.2691,318000.0
2010-11-22 09:30:00,75.9,76.06,75.03,75.29,291100.0,52.9066,53.0181,52.3002,52.4814,291100.0
2010-11-22 09:35:00,75.3,75.6,75.27,75.4,130900.0,52.4884,52.6975,52.4675,52.5581,130900.0
2010-11-22 09:40:00,75.37,75.63,75.36,75.53,114900.0,52.5372,52.7184,52.5302,52.6487,114900.0
2010-11-22 09:45:00,75.5,75.54,75.35,75.46,127600.0,52.6278,52.6557,52.5232,52.5999,127600.0
2010-11-22 09:50:00,75.46,75.64,75.42,75.57,96000.0,52.5999,52.7254,52.572,52.6766,96000.0
2010-11-22 09:55:00,75.58,75.6,75.43,75.45,77900.0,52.6836,52.6975,52.579,52.5929,77900.0
2010-11-22 10:00:00,75.45,75.46,75.3,75.31,87600.0,52.5929,52.5999,52.4884,52.4954,87600.0
2010-11-22 10:05:00,75.31,75.34,75.3,75.3,33800.0,52.4954,52.5163,52.4884,52.4884,33800.0
2010-11-22 10:10:00,75.31,75.47,75.17,75.46,57900.0,52.4954,52.6069,52.3978,52.5999,57900.0
2010-11-22 10:15:00,75.48,75.52,75.4,75.43,42400.0,52.6139,52.6417,52.5581,52.579,42400.0
2010-11-22 10:20:00,75.41,75.41,75.17,75.17,54400.0,52.5651,52.5651,52.3978,52.3978,54400.0
2010-11-22 10:25:00,75.18,75.21,75.08,75.12,89300.0,52.4047,52.4257,52.335,52.3629,89300.0
2010-11-22 10:30:00,75.12,75.14,75.0,75.04,231800.0,52.3629,52.3769,52.2793,52.3072,231800.0
2010-11-22 10:35:00,75.03,75.06,74.93,75.06,187700.0,52.3002,52.3211,52.2305,52.3211,187700.0
2010-11-22 10:40:00,75.07,75.11,74.98,75.0,105500.0,52.3281,52.3559,52.2653,52.2793,105500.0
2010-11-22 10:45:00,74.99,75.0,74.76,74.8,183300.0,52.2723,52.2793,52.112,52.1399,183300.0
2010-11-22 10:50:00,74.81,75.14,74.81,75.09,140100.0,52.1468,52.3769,52.1468,52.342,140100.0
2010-11-22 10:55:00,75.1,75.21,75.02,75.13,135200.0,52.349,52.4257,52.2932,52.3699,135200.0
2010-11-22 11:00:00,75.13,75.14,74.7,74.76,167600.0,52.3699,52.3769,52.0702,52.112,167600.0
2010-11-22 11:05:00,74.75,74.87,74.63,74.75,126200.0,52.105,52.1887,52.0214,52.105,126200.0
2010-11-22 11:10:00,74.75,74.82,74.72,74.81,93700.0,52.105,52.1538,52.0841,52.1468,93700.0
2010-11-22 11:15:00,74.8,75.0,74.75,74.96,121000.0,52.1399,52.2793,52.105,52.2514,121000.0
2010-11-22 11:20:00,74.97,75.02,74.86,75.01,86100.0,52.2584,52.2932,52.1817,52.2862,86100.0
2010-11-22 11:25:00,75.01,75.12,74.91,75.11,40600.0,52.2862,52.3629,52.2165,52.3559,40600.0
2010-11-22 11:30:00,75.11,75.2,75.05,75.2,61700.0,52.3559,52.4187,52.3141,52.4187,61700.0
2010-11-22 11:35:00,75.2,75.34,75.18,75.34,75700.0,52.4187,52.5163,52.4047,52.5163,75700.0
2010-11-22 11:40:00,75.34,75.34,75.23,75.23,42200.0,52.5163,52.5163,52.4396,52.4396,42200.0
2010-11-22 11:45:00,75.23,75.28,75.17,75.24,35400.0,52.4396,52.4744,52.3978,52.4466,35400.0
2010-11-22 11:50:00,75.23,75.29,75.2,75.28,46700.0,52.4396,52.4814,52.4187,52.4744,46700.0
2010-11-22 11:55:00,75.28,75.37,75.28,75.3,40900.0,52.4744,52.5372,52.4744,52.4884,40900.0
2010-11-22 12:00:00,75.28,75.28,75.07,75.17,86400.0,52.4744,52.4744,52.3281,52.3978,86400.0
2010-11-22 12:05:00,75.19,75.21,75.04,75.09,33500.0,52.4117,52.4257,52.3072,52.342,33500.0
2010-11-22 12:10:00,75.08,75.15,75.02,75.1,60600.0,52.335,52.3838,52.2932,52.349,60600.0
2010-11-22 12:15:00,75.11,75.18,75.08,75.12,48000.0,52.3559,52.4047,52.335,52.3629,48000.0
2010-11-22 12:20:00,75.12,75.17,75.1,75.12,89200.0,52.3629,52.3978,52.349,52.3629,89200.0
2010-11-22 12:25:00,75.13,75.15,75.02,75.07,167100.0,52.3699,52.3838,52.2932,52.3281,167100.0
2010-11-22 12:30:00,75.06,75.12,74.99,75.09,299400.0,52.3211,52.3629,52.2723,52.342,299400.0
2010-11-22 12:35:00,75.09,75.17,75.06,75.1,81900.0,52.342,52.3978,52.3211,52.349,81900.0
2010-11-22 12:40:00,75.09,75.09,74.98,75.01,111600.0,52.342,52.342,52.2653,52.2862,111600.0
2010-11-22 12:45:00,75.0,75.03,74.93,75.01,172100.0,52.2793,52.3002,52.2305,52.2862,172100.0
2010-11-22 12:50:00,75.0,75.19,74.99,75.08,104300.0,52.2793,52.4117,52.2723,52.335,104300.0
2010-11-22 12:55:00,75.08,75.15,75.08,75.13,37500.0,52.335,52.3838,52.335,52.3699,37500.0
2010-11-22 13:00:00,75.13,75.16,75.06,75.14,144400.0,52.3699,52.3908,52.3211,52.3769,144400.0
2010-11-22 13:05:00,75.14,75.2,75.08,75.1,101600.0,52.3769,52.4187,52.335,52.349,101600.0
2010-11-22 13:10:00,75.1,75.29,75.08,75.29,130400.0,52.349,52.4814,52.335,52.4814,130400.0
2010-11-22 13:15:00,75.29,75.31,75.13,75.14,44800.0,52.4814,52.4954,52.3699,52.3769,44800.0
2010-11-22 13:20:00,75.13,75.14,75.07,75.11,88300.0,52.3699,52.3769,52.3281,52.3559,88300.0
2010-11-22 13:25:00,75.09,75.28,75.09,75.27,40800.0,52.342,52.4744,52.342,52.4675,40800.0
2010-11-22 13:30:00,75.27,75.47,75.27,75.47,112600.0,52.4675,52.6069,52.4675,52.6069,112600.0
2010-11-22 13:35:00,75.48,75.5,75.4,75.42,58800.0,52.6139,52.6278,52.5581,52.572,58800.0
2010-11-22 13:40:00,75.42,75.48,75.34,75.35,46600.0,52.572,52.6139,52.5163,52.5232,46600.0
2010-11-22 13:45:00,75.34,75.71,75.32,75.7,180300.0,52.5163,52.7742,52.5023,52.7672,180300.0
2010-11-22 13:50:00,75.7,75.79,75.65,75.65,79000.0,52.7672,52.8299,52.7324,52.7324,79000.0
2010-11-22 13:55:00,75.65,75.65,75.52,75.55,61200.0,52.7324,52.7324,52.6417,52.6626,61200.0
2010-11-22 14:00:00,75.55,75.65,75.51,75.59,166400.0,52.6626,52.7324,52.6348,52.6905,166400.0
2010-11-22 14:05:00,75.58,75.61,75.52,75.6,46300.0,52.6836,52.7045,52.6417,52.6975,46300.0
2010-11-22 14:10:00,75.61,75.83,75.61,75.76,89600.0,52.7045,52.8578,52.7045,52.809,89600.0
2010-11-22 14:15:00,75.78,75.93,75.75,75.77,111100.0,52.823,52.9275,52.8021,52.816,111100.0
2010-11-22 14:20:00,75.78,75.95,75.78,75.86,82200.0,52.823,52.9415,52.823,52.8787,82200.0
2010-11-22 14:25:00,75.87,75.87,75.73,75.78,44400.0,52.8857,52.8857,52.7881,52.823,44400.0
2010-11-22 14:30:00,75.77,75.86,75.75,75.82,40600.0,52.816,52.8787,52.8021,52.8509,40600.0
2010-11-22 14:35:00,75.81,75.91,75.79,75.91,28300.0,52.8439,52.9136,52.8299,52.9136,28300.0
2010-11-22 14:40:00,75.91,75.92,75.8,75.89,40000.0,52.9136,52.9206,52.8369,52.8996,40000.0
2010-11-22 14:45:00,75.9,76.15,75.9,76.07,94900.0,52.9066,53.0809,52.9066,53.0251,94900.0
2010-11-22 14:50:00,76.05,76.14,76.01,76.01,33200.0,53.0112,53.0739,52.9833,52.9833,33200.0
2010-11-22 14:55:00,76.01,76.16,75.98,76.14,62800.0,52.9833,53.0879,52.9624,53.0739,62800.0
2010-11-22 15:00:00,76.14,76.2,76.1,76.14,91900.0,53.0739,53.1157,53.046,53.0739,91900.0
2010-11-22 15:05:00,76.15,76.21,76.09,76.12,52000.0,53.0809,53.1227,53.0391,53.06,52000.0
2010-11-22 15:10:00,76.13,76.13,76.04,76.05,57500.0,53.0669,53.0669,53.0042,53.0112,57500.0
2010-11-22 15:15:00,76.05,76.07,75.96,75.99,165500.0,53.0112,53.0251,52.9484,52.9694,165500.0
2010-11-22 15:20:00,76.0,76.08,75.97,76.07,75700.0,52.9763,53.0321,52.9554,53.0251,75700.0
2010-11-22 15:25:00,76.06,76.06,75.83,75.88,84200.0,53.0181,53.0181,52.8578,52.8927,84200.0
2010-11-22 15:30:00,75.88,75.91,75.79,75.82,105100.0,52.8927,52.9136,52.8299,52.8509,105100.0
2010-11-22 15:35:00,75.82,76.14,75.81,76.12,105200.0,52.8509,53.0739,52.8439,53.06,105200.0
2010-11-22 15:40:00,76.13,76.29,76.13,76.28,127300.0,53.0669,53.1785,53.0669,53.1715,127300.0
2010-11-22 15:45:00,76.28,76.33,76.22,76.32,161500.0,53.1715,53.2064,53.1297,53.1994,161500.0
2010-11-22 15:50:00,76.32,76.39,76.27,76.29,114300.0,53.1994,53.2482,53.1645,53.1785,114300.0
2010-11-22 15:55:00,76.28,76.4,76.27,76.38,256700.0,53.1715,53.2551,53.1645,53.2412,256700.0
2010-11-23 09:30:00,75.42,75.48,74.65,74.75,230100.0,52.572,52.6139,52.0353,52.105,230100.0
2010-11-23 09:35:00,74.75,74.98,74.63,74.86,152900.0,52.105,52.2653,52.0214,52.1817,152900.0
2010-11-23 09:40:00,74.83,74.94,74.67,74.88,117100.0,52.1608,52.2374,52.0492,52.1956,117100.0
2010-11-23 09:45:00,74.87,74.89,74.42,74.44,145200.0,52.1887,52.2026,51.875,51.8889,145200.0
2010-11-23 09:50:00,74.43,74.5,74.09,74.1,205100.0,51.8819,51.9307,51.6449,51.6519,205100.0
2010-11-23 09:55:00,74.12,74.23,74.02,74.05,121500.0,51.6659,51.7425,51.5962,51.6171,121500.0
2010-11-23 10:00:00,74.04,74.23,74.0,74.2,119300.0,51.6101,51.7425,51.5822,51.7216,119300.0
2010-11-23 10:05:00,74.21,74.23,74.03,74.08,89700.0,51.7286,51.7425,51.6031,51.638,89700.0
2010-11-23 10:10:00,74.09,74.15,73.87,73.9,149800.0,51.6449,51.6868,51.4916,51.5125,149800.0
2010-11-23 10:15:00,73.91,74.04,73.88,73.98,94300.0,51.5195,51.6101,51.4986,51.5683,94300.0
2010-11-23 10:20:00,73.99,74.0,73.83,73.93,120100.0,51.5752,51.5822,51.4637,51.5334,120100.0
2010-11-23 10:25:00,73.92,74.04,73.87,74.01,85800.0,51.5264,51.6101,51.4916,51.5892,85800.0
2010-11-23 10:30:00,74.03,74.31,74.0,74.15,138800.0,51.6031,51.7983,51.5822,51.6868,138800.0
2010-11-23 10:35:00,74.14,74.49,74.13,74.47,119800.0,51.6798,51.9238,51.6728,51.9098,119800.0
2010-11-23 10:40:00,74.48,74.54,74.35,74.37,113600.0,51.9168,51.9586,51.8262,51.8401,113600.0
2010-11-23 10:45:00,74.37,74.42,74.29,74.35,107900.0,51.8401,51.875,51.7844,51.8262,107900.0
2010-11-23 10:50:00,74.33,74.42,74.31,74.33,107400.0,51.8122,51.875,51.7983,51.8122,107400.0
2010-11-23 10:55:00,74.34,74.5,74.29,74.43,91300.0,51.8192,51.9307,51.7844,51.8819,91300.0
2010-11-23 11:00:00,74.43,74.44,74.21,74.22,82500.0,51.8819,51.8889,51.7286,51.7356,82500.0
2010-11-23 11:05:00,74.23,74.3,74.11,74.19,122200.0,51.7425,51.7913,51.6589,51.7147,122200.0
2010-11-23 11:10:00,74.18,74.2,74.02,74.11,97100.0,51.7077,51.7216,51.5962,51.6589,97100.0
2010-11-23 11:15:00,74.1,74.21,74.05,74.18,85200.0,51.6519,51.7286,51.6171,51.7077,85200.0
2010-11-23 11:20:00,74.17,74.27,74.12,74.18,138400.0,51.7007,51.7704,51.6659,51.7077,138400.0
2010-11-23 11:25:00,74.16,74.23,74.02,74.02,162000.0,51.6937,51.7425,51.5962,51.5962,162000.0
2010-11-23 11:30:00,74.03,74.12,73.96,73.97,121900.0,51.6031,51.6659,51.5543,51.5613,121900.0
2010-11-23 11:35:00,73.98,74.02,73.92,73.99,146200.0,51.5683,51.5962,51.5264,51.5752,146200.0
2010-11-23 11:40:00,74.0,74.14,73.99,74.03,85400.0,51.5822,51.6798,51.5752,51.6031,85400.0
2010-11-23 11:45:00,74.03,74.21,73.97,74.18,79000.0,51.6031,51.7286,51.5613,51.7077,79000.0
2010-11-23 11:50:00,74.18,74.22,74.13,74.2,80500.0,51.7077,51.7356,51.6728,51.7216,80500.0
2010-11-23 11:55:00,74.21,74.3,74.14,74.17,156800.0,51.7286,51.7913,51.6798,51.7007,156800.0
2010-11-23 12:00:00,74.16,74.24,74.06,74.07,32300.0,51.6937,51.7495,51.624,51.631,32300.0
2010-11-23 12:05:00,74.06,74.23,74.04,74.22,56700.0,51.624,51.7425,51.6101,51.7356,56700.0
2010-11-23 12:10:00,74.23,74.33,74.21,74.3,57300.0,51.7425,51.8122,51.7286,51.7913,57300.0
2010-11-23 12:15:00,74.31,74.33,74.17,74.2,31900.0,51.7983,51.8122,51.7007,51.7216,31900.0
2010-11-23 12:20:00,74.2,74.33,74.16,74.23,63800.0,51.7216,51.8122,51.6937,51.7425,63800.0
2010-11-23 12:25:00,74.24,74.39,74.22,74.37,55600.0,51.7495,51.8541,51.7356,51.8401,55600.0
2010-11-23 12:30:00,74.38,74.53,74.38,74.44,82300.0,51.8471,51.9517,51.8471,51.8889,82300.0
2010-11-23 12:35:00,74.45,74.59,74.4,74.58,112100.0,51.8959,51.9935,51.861,51.9865,112100.0
2010-11-23 12:40:00,74.58,74.77,74.57,74.75,87100.0,51.9865,52.1189,51.9795,52.105,87100.0
2010-11-23 12:45:00,74.75,74.81,74.73,74.78,49600.0,52.105,52.1468,52.0911,52.1259,49600.0
2010-11-23 12:50:00,74.78,74.92,74.73,74.9,65900.0,52.1259,52.2235,52.0911,52.2096,65900.0
2010-11-23 12:55:00,74.89,74.91,74.82,74.89,62900.0,52.2026,52.2165,52.1538,52.2026,62900.0
2010-11-23 13:00:00,74.91,74.92,74.8,74.86,72800.0,52.2165,52.2235,52.1399,52.1817,72800.0
2010-11-23 13:05:00,74.87,75.03,74.87,74.97,182400.0,52.1887,52.3002,52.1887,52.2584,182400.0
2010-11-23 13:10:00,74.97,75.08,74.96,74.99,47900.0,52.2584,52.335,52.2514,52.2723,47900.0
2010-11-23 13:15:00,74.99,75.0,74.84,74.85,68500.0,52.2723,52.2793,52.1677,52.1747,68500.0
2010-11-23 13:20:00,74.85,74.95,74.81,74.91,37700.0,52.1747,52.2444,52.1468,52.2165,37700.0
2010-11-23 13:25:00,74.91,75.02,74.9,74.99,72200.0,52.2165,52.2932,52.2096,52.2723,72200.0
2010-11-23 13:30:00,74.98,75.01,74.89,74.98,173400.0,52.2653,52.2862,52.2026,52.2653,173400.0
2010-11-23 13:35:00,74.97,75.0,74.94,74.99,55700.0,52.2584,52.2793,52.2374,52.2723,55700.0
2010-11-23 13:40:00,74.98,75.0,74.9,74.92,100700.0,52.2653,52.2793,52.2096,52.2235,100700.0
2010-11-23 13:45:00,74.93,74.95,74.81,74.83,264300.0,52.2305,52.2444,52.1468,52.1608,264300.0
2010-11-23 13:50:00,74.83,74.95,74.81,74.94,94100.0,52.1608,52.2444,52.1468,52.2374,94100.0
2010-11-23 13:55:00,74.95,74.95,74.68,74.73,101000.0,52.2444,52.2444,52.0562,52.0911,101000.0
2010-11-23 14:00:00,74.74,74.84,74.55,74.59,139700.0,52.098,52.1677,51.9656,51.9935,139700.0
2010-11-23 14:05:00,74.59,74.75,74.56,74.69,69400.0,51.9935,52.105,51.9726,52.0632,69400.0
2010-11-23 14:10:00,74.69,74.75,74.61,74.64,72800.0,52.0632,52.105,52.0074,52.0283,72800.0
2010-11-23 14:15:00,74.64,74.66,74.5,74.5,90100.0,52.0283,52.0423,51.9307,51.9307,90100.0
2010-11-23 14:20:00,74.5,74.63,74.42,74.57,58100.0,51.9307,52.0214,51.875,51.9795,58100.0
2010-11-23 14:25:00,74.56,74.69,74.53,74.68,51400.0,51.9726,52.0632,51.9517,52.0562,51400.0
2010-11-23 14:30:00,74.66,74.71,74.54,74.7,48100.0,52.0423,52.0771,51.9586,52.0702,48100.0
2010-11-23 14:35:00,74.69,74.76,74.64,74.66,36500.0,52.0632,52.112,52.0283,52.0423,36500.0
2010-11-23 14:40:00,74.65,74.79,74.58,74.76,58300.0,52.0353,52.1329,51.9865,52.112,58300.0
2010-11-23 14:45:00,74.75,74.75,74.65,74.72,49300.0,52.105,52.105,52.0353,52.0841,49300.0
2010-11-23 14:50:00,74.72,74.94,74.72,74.94,66300.0,52.0841,52.2374,52.0841,52.2374,66300.0
2010-11-23 14:55:00,74.94,74.98,74.88,74.93,41600.0,52.2374,52.2653,52.1956,52.2305,41600.0
2010-11-23 15:00:00,74.92,75.0,74.84,74.91,89900.0,52.2235,52.2793,52.1677,52.2165,89900.0
2010-11-23 15:05:00,74.91,75.08,74.91,75.02,76500.0,52.2165,52.335,52.2165,52.2932,76500.0
2010-11-23 15:10:00,75.02,75.11,74.9,75.11,87500.0,52.2932,52.3559,52.2096,52.3559,87500.0
2010-11-23 15:15:00,75.1,75.18,75.06,75.09,149700.0,52.349,52.4047,52.3211,52.342,149700.0
2010-11-23 15:20:00,75.07,75.11,75.02,75.09,100000.0,52.3281,52.3559,52.2932,52.342,100000.0
2010-11-23 15:25:00,75.1,75.15,75.03,75.13,137900.0,52.349,52.3838,52.3002,52.3699,137900.0
2010-11-23 15:30:00,75.14,75.18,75.09,75.1,137700.0,52.3769,52.4047,52.342,52.349,137700.0
2010-11-23 15:35:00,75.1,75.13,75.09,75.12,82100.0,52.349,52.3699,52.342,52.3629,82100.0
2010-11-23 15:40:00,75.12,75.22,75.07,75.19,138700.0,52.3629,52.4326,52.3281,52.4117,138700.0
2010-11-23 15:45:00,75.19,75.38,75.18,75.36,333900.0,52.4117,52.5442,52.4047,52.5302,333900.0
2010-11-23 15:50:00,75.36,75.38,75.24,75.33,269700.0,52.5302,52.5442,52.4466,52.5093,269700.0
2010-11-23 15:55:00,75.32,75.48,75.26,75.42,443700.0,52.5023,52.6139,52.4605,52.572,443700.0
2010-11-24 09:30:00,75.74,76.15,75.7,76.15,172500.0,52.7951,53.0809,52.7672,53.0809,172500.0
2010-11-24 09:35:00,76.15,76.4,76.12,76.39,119400.0,53.0809,53.2551,53.06,53.2482,119400.0
2010-11-24 09:40:00,76.39,76.75,76.39,76.45,182000.0,53.2482,53.4991,53.2482,53.29,182000.0
2010-11-24 09:45:00,76.44,76.47,76.12,76.17,109300.0,53.283,53.3039,53.06,53.0948,109300.0
2010-11-24 09:50:00,76.17,76.36,76.14,76.28,137800.0,53.0948,53.2273,53.0739,53.1715,137800.0
2010-11-24 09:55:00,76.27,76.43,76.21,76.25,120700.0,53.1645,53.2761,53.1227,53.1506,120700.0
2010-11-24 10:00:00,76.23,76.26,76.0,76.09,142600.0,53.1366,53.1576,52.9763,53.0391,142600.0
2010-11-24 10:05:00,76.1,76.42,76.1,76.32,77900.0,53.046,53.2691,53.046,53.1994,77900.0
2010-11-24 10:10:00,76.35,76.42,76.28,76.34,104800.0,53.2203,53.2691,53.1715,53.2133,104800.0
2010-11-24 10:15:00,76.34,76.48,76.34,76.4,90500.0,53.2133,53.3109,53.2133,53.2551,90500.0
2010-11-24 10:20:00,76.41,76.62,76.41,76.46,146800.0,53.2621,53.4085,53.2621,53.297,146800.0
2010-11-24 10:25:00,76.46,76.6,76.37,76.44,102600.0,53.297,53.3946,53.2342,53.283,102600.0
2010-11-24 10:30:00,76.44,76.69,76.22,76.49,188900.0,53.283,53.4573,53.1297,53.3179,188900.0
2010-11-24 10:35:00,76.5,76.68,76.49,76.67,53400.0,53.3249,53.4503,53.3179,53.4434,53400.0
2010-11-24 10:40:00,76.67,76.73,76.62,76.72,50500.0,53.4434,53.4852,53.4085,53.4782,50500.0
2010-11-24 10:45:00,76.73,76.91,76.73,76.8,97400.0,53.4852,53.6106,53.4852,53.534,97400.0
2010-11-24 10:50:00,76.8,76.85,76.72,76.85,69100.0,53.534,53.5688,53.4782,53.5688,69100.0
2010-11-24 10:55:00,76.86,76.91,76.81,76.89,133900.0,53.5758,53.6106,53.5409,53.5967,133900.0
2010-11-24 11:00:00,76.89,76.89,76.63,76.64,121400.0,53.5967,53.5967,53.4155,53.4224,121400.0
2010-11-24 11:05:00,76.64,76.87,76.64,76.84,75400.0,53.4224,53.5828,53.4224,53.5619,75400.0
2010-11-24 11:10:00,76.86,76.94,76.81,76.89,67000.0,53.5758,53.6316,53.5409,53.5967,67000.0
2010-11-24 11:15:00,76.89,76.98,76.86,76.95,69000.0,53.5967,53.6594,53.5758,53.6385,69000.0
2010-11-24 11:20:00,76.94,76.94,76.72,76.76,84300.0,53.6316,53.6316,53.4782,53.5061,84300.0
2010-11-24 11:25:00,76.77,76.8,76.65,76.8,50100.0,53.5131,53.534,53.4294,53.534,50100.0
2010-11-24 11:30:00,76.81,76.98,76.8,76.96,52200.0,53.5409,53.6594,53.534,53.6455,52200.0
2010-11-24 11:35:00,76.95,77.0,76.93,76.94,64200.0,53.6385,53.6734,53.6246,53.6316,64200.0
2010-11-24 11:40:00,76.93,77.04,76.93,76.97,150300.0,53.6246,53.7013,53.6246,53.6525,150300.0
2010-11-24 11:45:00,76.98,77.0,76.74,76.75,52200.0,53.6594,53.6734,53.4921,53.4991,52200.0
2010-11-24 11:50:00,76.75,76.94,76.74,76.9,75800.0,53.4991,53.6316,53.4921,53.6037,75800.0
2010-11-24 11:55:00,76.89,77.0,76.82,77.0,69500.0,53.5967,53.6734,53.5479,53.6734,69500.0
2010-11-24 12:00:00,77.0,77.12,76.91,77.06,99200.0,53.6734,53.757,53.6106,53.7152,99200.0
2010-11-24 12:05:00,77.08,77.09,77.05,77.08,37600.0,53.7291,53.7361,53.7082,53.7291,37600.0
2010-11-24 12:10:00,77.07,77.14,77.0,77.08,53600.0,53.7222,53.771,53.6734,53.7291,53600.0
2010-11-24 12:15:00,77.08,77.18,77.07,77.18,57600.0,53.7291,53.7989,53.7222,53.7989,57600.0
2010-11-24 12:20:00,77.17,77.19,77.02,77.02,56300.0,53.7919,53.8058,53.6873,53.6873,56300.0
2010-11-24 12:25:00,77.02,77.13,77.01,77.12,28500.0,53.6873,53.764,53.6804,53.757,28500.0
2010-11-24 12:30:00,77.12,77.16,77.03,77.14,41800.0,53.757,53.7849,53.6943,53.771,41800.0
2010-11-24 12:35:00,77.13,77.2,77.08,77.08,58200.0,53.764,53.8128,53.7291,53.7291,58200.0
2010-11-24 12:40:00,77.06,77.07,76.95,76.97,26600.0,53.7152,53.7222,53.6385,53.6525,26600.0
2010-11-24 12:45:00,76.98,77.0,76.92,76.94,48600.0,53.6594,53.6734,53.6176,53.6316,48600.0
2010-11-24 12:50:00,76.93,76.98,76.89,76.98,116600.0,53.6246,53.6594,53.5967,53.6594,116600.0
2010-11-24 12:55:00,76.98,77.05,76.89,76.9,75800.0,53.6594,53.7082,53.5967,53.6037,75800.0
2010-11-24 13:00:00,76.9,76.94,76.84,76.92,27900.0,53.6037,53.6316,53.5619,53.6176,27900.0
2010-11-24 13:05:00,76.93,76.93,76.85,76.91,46500.0,53.6246,53.6246,53.5688,53.6106,46500.0
2010-11-24 13:10:00,76.9,77.01,76.89,77.01,31700.0,53.6037,53.6804,53.5967,53.6804,31700.0
2010-11-24 13:15:00,77.0,77.03,76.91,76.96,88600.0,53.6734,53.6943,53.6106,53.6455,88600.0
2010-11-24 13:20:00,76.97,77.12,76.96,77.0,109700.0,53.6525,53.757,53.6455,53.6734,109700.0
2010-11-24 13:25:00,76.99,77.03,76.96,76.96,62100.0,53.6664,53.6943,53.6455,53.6455,62100.0
2010-11-24 13:30:00,76.97,77.04,76.94,77.03,34600.0,53.6525,53.7013,53.6316,53.6943,34600.0
2010-11-24 13:35:00,77.02,77.14,77.02,77.1,72900.0,53.6873,53.771,53.6873,53.7431,72900.0
2010-11-24 13:40:00,77.1,77.1,76.99,76.99,28900.0,53.7431,53.7431,53.6664,53.6664,28900.0
2010-11-24 13:45:00,77.0,77.05,76.99,77.04,20900.0,53.6734,53.7082,53.6664,53.7013,20900.0
2010-11-24 13:50:00,77.03,77.15,77.03,77.15,29200.0,53.6943,53.7779,53.6943,53.7779,29200.0
2010-11-24 13:55:00,77.16,77.16,77.06,77.11,46600.0,53.7849,53.7849,53.7152,53.7501,46600.0
2010-11-24 14:00:00,77.1,77.14,77.03,77.07,30500.0,53.7431,53.771,53.6943,53.7222,30500.0
2010-11-24 14:05:00,77.07,77.07,76.98,77.02,25100.0,53.7222,53.7222,53.6594,53.6873,25100.0
2010-11-24 14:10:00,77.02,77.03,76.88,76.91,60200.0,53.6873,53.6943,53.5897,53.6106,60200.0
2010-11-24 14:15:00,76.92,76.95,76.79,76.83,47500.0,53.6176,53.6385,53.527,53.5549,47500.0
2010-11-24 14:20:00,76.83,76.97,76.83,76.92,34200.0,53.5549,53.6525,53.5549,53.6176,34200.0
2010-11-24 14:25:00,76.93,77.0,76.92,77.0,44400.0,53.6246,53.6734,53.6176,53.6734,44400.0
2010-11-24 14:30:00,77.01,77.08,77.01,77.06,37500.0,53.6804,53.7291,53.6804,53.7152,37500.0
2010-11-24 14:35:00,77.06,77.13,77.05,77.05,35100.0,53.7152,53.764,53.7082,53.7082,35100.0
2010-11-24 14:40:00,77.05,77.05,76.96,77.03,66500.0,53.7082,53.7082,53.6455,53.6943,66500.0
2010-11-24 14:45:00,77.03,77.1,77.02,77.02,29700.0,53.6943,53.7431,53.6873,53.6873,29700.0
2010-11-24 14:50:00,77.02,77.05,76.96,76.96,29700.0,53.6873,53.7082,53.6455,53.6455,29700.0
2010-11-24 14:55:00,76.97,77.11,76.97,77.07,98600.0,53.6525,53.7501,53.6525,53.7222,98600.0
2010-11-24 15:00:00,77.05,77.11,76.97,77.1,85100.0,53.7082,53.7501,53.6525,53.7431,85100.0
2010-11-24 15:05:00,77.1,77.13,77.03,77.11,77400.0,53.7431,53.764,53.6943,53.7501,77400.0
2010-11-24 15:10:00,77.11,77.16,77.1,77.11,70500.0,53.7501,53.7849,53.7431,53.7501,70500.0
2010-11-24 15:15:00,77.11,77.11,76.99,77.05,35500.0,53.7501,53.7501,53.6664,53.7082,35500.0
2010-11-24 15:20:00,77.06,77.16,77.05,77.15,116900.0,53.7152,53.7849,53.7082,53.7779,116900.0
2010-11-24 15:25:00,77.15,77.17,77.08,77.08,67900.0,53.7779,53.7919,53.7291,53.7291,67900.0
2010-11-24 15:30:00,77.07,77.09,76.94,76.97,72100.0,53.7222,53.7361,53.6316,53.6525,72100.0
2010-11-24 15:35:00,76.98,77.01,76.95,76.98,78500.0,53.6594,53.6804,53.6385,53.6594,78500.0
2010-11-24 15:40:00,76.97,77.08,76.95,77.08,106200.0,53.6525,53.7291,53.6385,53.7291,106200.0
2010-11-24 15:45:00,77.07,77.07,76.9,76.92,168600.0,53.7222,53.7222,53.6037,53.6176,168600.0
2010-11-24 15:50:00,76.92,77.07,76.91,77.07,122200.0,53.6176,53.7222,53.6106,53.7222,122200.0
2010-11-24 15:55:00,77.07,77.2,77.03,77.16,350600.0,53.7222,53.8128,53.6943,53.7849,350600.0
2010-11-26 09:30:00,76.13,76.69,76.05,76.59,144100.0,53.0669,53.4573,53.0112,53.3876,144100.0
2010-11-26 09:35:00,76.68,76.72,76.26,76.51,62000.0,53.4503,53.4782,53.1576,53.3318,62000.0
2010-11-26 09:40:00,76.51,76.58,76.32,76.46,41500.0,53.3318,53.3806,53.1994,53.297,41500.0
2010-11-26 09:45:00,76.47,76.75,76.32,76.73,46900.0,53.3039,53.4991,53.1994,53.4852,46900.0
2010-11-26 09:50:00,76.73,77.0,76.67,76.91,60500.0,53.4852,53.6734,53.4434,53.6106,60500.0
2010-11-26 09:55:00,76.91,77.0,76.82,77.0,39900.0,53.6106,53.6734,53.5479,53.6734,39900.0
2010-11-26 10:00:00,77.01,77.09,76.87,76.99,111000.0,53.6804,53.7361,53.5828,53.6664,111000.0
2010-11-26 10:05:00,77.02,77.02,76.8,76.99,51900.0,53.6873,53.6873,53.534,53.6664,51900.0
2010-11-26 10:10:00,77.0,77.25,77.0,77.2,67200.0,53.6734,53.8476,53.6734,53.8128,67200.0
2010-11-26 10:15:00,77.21,77.25,77.14,77.21,54500.0,53.8198,53.8476,53.771,53.8198,54500.0
2010-11-26 10:20:00,77.21,77.35,77.13,77.16,48300.0,53.8198,53.9174,53.764,53.7849,48300.0
2010-11-26 10:25:00,77.15,77.15,77.0,77.12,71400.0,53.7779,53.7779,53.6734,53.757,71400.0
2010-11-26 10:30:00,77.12,77.17,77.01,77.03,79300.0,53.757,53.7919,53.6804,53.6943,79300.0
2010-11-26 10:35:00,77.04,77.07,76.86,76.95,65200.0,53.7013,53.7222,53.5758,53.6385,65200.0
2010-11-26 10:40:00,76.96,77.16,76.91,77.07,33100.0,53.6455,53.7849,53.6106,53.7222,33100.0
2010-11-26 10:45:00,77.06,77.06,76.87,76.96,75200.0,53.7152,53.7152,53.5828,53.6455,75200.0
2010-11-26 10:50:00,76.96,76.96,76.83,76.83,46300.0,53.6455,53.6455,53.5549,53.5549,46300.0
2010-11-26 10:55:00,76.83,76.83,76.7,76.73,65300.0,53.5549,53.5549,53.4643,53.4852,65300.0
2010-11-26 11:00:00,76.71,76.8,76.67,76.79,77900.0,53.4712,53.534,53.4434,53.527,77900.0
2010-11-26 11:05:00,76.8,76.8,76.68,76.79,36800.0,53.534,53.534,53.4503,53.527,36800.0
2010-11-26 11:10:00,76.8,76.8,76.63,76.71,37900.0,53.534,53.534,53.4155,53.4712,37900.0
2010-11-26 11:15:00,76.73,76.76,76.63,76.63,32200.0,53.4852,53.5061,53.4155,53.4155,32200.0
2010-11-26 11:20:00,76.65,76.67,76.57,76.59,23900.0,53.4294,53.4434,53.3736,53.3876,23900.0
2010-11-26 11:25:00,76.6,76.6,76.5,76.53,33600.0,53.3946,53.3946,53.3249,53.3458,33600.0
2010-11-26 11:30:00,76.53,76.55,76.4,76.42,33100.0,53.3458,53.3597,53.2551,53.2691,33100.0
2010-11-26 11:35:00,76.42,76.46,76.33,76.33,51300.0,53.2691,53.297,53.2064,53.2064,51300.0
2010-11-26 11:40:00,76.34,76.34,76.08,76.14,122100.0,53.2133,53.2133,53.0321,53.0739,122100.0
2010-11-26 11:45:00,76.14,76.36,76.08,76.29,39500.0,53.0739,53.2273,53.0321,53.1785,39500.0
2010-11-26 11:50:00,76.29,76.31,76.18,76.18,17800.0,53.1785,53.1924,53.1018,53.1018,17800.0
2010-11-26 11:55:00,76.19,76.32,76.11,76.32,36800.0,53.1088,53.1994,53.053,53.1994,36800.0
2010-11-26 12:00:00,76.33,76.33,76.11,76.22,42400.0,53.2064,53.2064,53.053,53.1297,42400.0
2010-11-26 12:05:00,76.23,76.31,76.2,76.24,28600.0,53.1366,53.1924,53.1157,53.1436,28600.0
2010-11-26 12:10:00,76.24,76.32,76.21,76.25,33900.0,53.1436,53.1994,53.1227,53.1506,33900.0
2010-11-26 12:15:00,76.26,76.28,76.21,76.27,26700.0,53.1576,53.1715,53.1227,53.1645,26700.0
2010-11-26 12:20:00,76.27,76.32,76.26,76.32,30800.0,53.1645,53.1994,53.1576,53.1994,30800.0
2010-11-26 12:25:00,76.31,76.35,76.25,76.25,39500.0,53.1924,53.2203,53.1506,53.1506,39500.0
2010-11-26 12:30:00,76.25,76.28,76.2,76.27,33000.0,53.1506,53.1715,53.1157,53.1645,33000.0
2010-11-26 12:35:00,76.27,76.32,76.17,76.17,48400.0,53.1645,53.1994,53.0948,53.0948,48400.0
2010-11-26 12:40:00,76.18,76.21,76.07,76.08,68300.0,53.1018,53.1227,53.0251,53.0321,68300.0
2010-11-26 12:45:00,76.08,76.22,76.04,76.19,100600.0,53.0321,53.1297,53.0042,53.1088,100600.0
2010-11-26 12:50:00,76.19,76.27,76.17,76.2,82500.0,53.1088,53.1645,53.0948,53.1157,82500.0
2010-11-26 12:55:00,76.2,76.25,76.06,76.08,137000.0,53.1157,53.1506,53.0181,53.0321,137000.0
2010-11-29 09:30:00,75.94,76.45,75.59,75.7,163800.0,53.0789,53.4353,52.8342,52.9111,163800.0
2010-11-29 09:35:00,75.72,75.87,75.34,75.53,77000.0,52.9251,53.0299,52.6595,52.7923,77000.0
2010-11-29 09:40:00,75.56,75.73,75.25,75.62,103700.0,52.8133,52.9321,52.5966,52.8552,103700.0
2010-11-29 09:45:00,75.62,75.62,75.34,75.43,172600.0,52.8552,52.8552,52.6595,52.7224,172600.0
2010-11-29 09:50:00,75.43,75.48,75.26,75.29,68500.0,52.7224,52.7573,52.6036,52.6245,68500.0
2010-11-29 09:55:00,75.27,75.36,75.1,75.27,86700.0,52.6106,52.6735,52.4917,52.6106,86700.0
2010-11-29 10:00:00,75.29,75.36,75.1,75.13,137400.0,52.6245,52.6735,52.4917,52.5127,137400.0
2010-11-29 10:05:00,75.13,75.21,75.06,75.2,117400.0,52.5127,52.5686,52.4638,52.5616,117400.0
2010-11-29 10:10:00,75.19,75.44,75.16,75.44,200600.0,52.5547,52.7294,52.5337,52.7294,200600.0
2010-11-29 10:15:00,75.43,75.6,75.41,75.57,161500.0,52.7224,52.8412,52.7084,52.8203,161500.0
2010-11-29 10:20:00,75.57,75.71,75.5,75.7,102400.0,52.8203,52.9181,52.7713,52.9111,102400.0
2010-11-29 10:25:00,75.7,75.77,75.56,75.72,91100.0,52.9111,52.96,52.8133,52.9251,91100.0
2010-11-29 10:30:00,75.72,76.18,75.66,76.14,207800.0,52.9251,53.2466,52.8832,53.2187,207800.0
2010-11-29 10:35:00,76.15,76.16,75.87,75.95,174300.0,53.2257,53.2326,53.0299,53.0859,174300.0
2010-11-29 10:40:00,75.95,76.12,75.94,76.01,111400.0,53.0859,53.2047,53.0789,53.1278,111400.0
2010-11-29 10:45:00,76.0,76.07,75.91,76.01,51500.0,53.1208,53.1697,53.0579,53.1278,51500.0
2010-11-29 10:50:00,76.01,76.11,75.95,75.95,53700.0,53.1278,53.1977,53.0859,53.0859,53700.0
2010-11-29 10:55:00,75.95,75.96,75.86,75.91,55400.0,53.0859,53.0928,53.023,53.0579,55400.0
2010-11-29 11:00:00,75.92,76.1,75.87,76.06,111600.0,53.0649,53.1907,53.0299,53.1627,111600.0
2010-11-29 11:05:00,76.06,76.06,75.9,75.99,86900.0,53.1627,53.1627,53.0509,53.1138,86900.0
2010-11-29 11:10:00,75.99,76.19,75.94,76.18,76400.0,53.1138,53.2536,53.0789,53.2466,76400.0
2010-11-29 11:15:00,76.17,76.27,76.07,76.08,109800.0,53.2396,53.3095,53.1697,53.1767,109800.0
2010-11-29 11:20:00,76.08,76.24,76.0,76.0,95400.0,53.1767,53.2886,53.1208,53.1208,95400.0
2010-11-29 11:25:00,76.0,76.3,75.96,76.25,106200.0,53.1208,53.3305,53.0928,53.2955,106200.0
2010-11-29 11:30:00,76.25,76.45,76.24,76.31,125500.0,53.2955,53.4353,53.2886,53.3375,125500.0
2010-11-29 11:35:00,76.32,76.5,76.27,76.37,67600.0,53.3445,53.4703,53.3095,53.3794,67600.0
2010-11-29 11:40:00,76.37,76.39,76.05,76.1,67200.0,53.3794,53.3934,53.1558,53.1907,67200.0
2010-11-29 11:45:00,76.09,76.13,76.04,76.05,60500.0,53.1837,53.2117,53.1488,53.1558,60500.0
2010-11-29 11:50:00,76.05,76.05,75.86,75.91,75600.0,53.1558,53.1558,53.023,53.0579,75600.0
2010-11-29 11:55:00,75.92,75.97,75.81,75.91,114800.0,53.0649,53.0998,52.988,53.0579,114800.0
2010-11-29 12:00:00,75.91,75.94,75.81,75.84,59700.0,53.0579,53.0789,52.988,53.009,59700.0
2010-11-29 12:05:00,75.85,76.21,75.84,76.18,87200.0,53.016,53.2676,53.009,53.2466,87200.0
2010-11-29 12:10:00,76.18,76.54,76.18,76.52,159800.0,53.2466,53.4982,53.2466,53.4843,159800.0
2010-11-29 12:15:00,76.51,76.51,76.36,76.38,95800.0,53.4773,53.4773,53.3724,53.3864,95800.0
2010-11-29 12:20:00,76.38,76.45,76.26,76.33,103500.0,53.3864,53.4353,53.3025,53.3515,103500.0
2010-11-29 12:25:00,76.34,76.43,76.33,76.34,47100.0,53.3585,53.4214,53.3515,53.3585,47100.0
2010-11-29 12:30:00,76.35,76.38,76.27,76.29,57700.0,53.3654,53.3864,53.3095,53.3235,57700.0
2010-11-29 12:35:00,76.3,76.3,76.22,76.22,49000.0,53.3305,53.3305,53.2746,53.2746,49000.0
2010-11-29 12:40:00,76.22,76.31,76.22,76.28,83900.0,53.2746,53.3375,53.2746,53.3165,83900.0
2010-11-29 12:45:00,76.26,76.3,76.19,76.22,53000.0,53.3025,53.3305,53.2536,53.2746,53000.0
2010-11-29 12:50:00,76.22,76.22,76.07,76.11,39300.0,53.2746,53.2746,53.1697,53.1977,39300.0
2010-11-29 12:55:00,76.11,76.17,76.1,76.15,26400.0,53.1977,53.2396,53.1907,53.2257,26400.0
2010-11-29 13:00:00,76.15,76.15,75.94,76.0,86700.0,53.2257,53.2257,53.0789,53.1208,86700.0
2010-11-29 13:05:00,76.0,76.01,75.9,75.96,38300.0,53.1208,53.1278,53.0509,53.0928,38300.0
2010-11-29 13:10:00,75.96,76.02,75.92,75.93,35600.0,53.0928,53.1348,53.0649,53.0719,35600.0
2010-11-29 13:15:00,75.94,76.03,75.94,75.97,33200.0,53.0789,53.1418,53.0789,53.0998,33200.0
2010-11-29 13:20:00,75.97,76.0,75.93,75.94,32200.0,53.0998,53.1208,53.0719,53.0789,32200.0
2010-11-29 13:25:00,75.94,75.96,75.78,75.81,70300.0,53.0789,53.0928,52.967,52.988,70300.0
2010-11-29 13:30:00,75.81,75.86,75.75,75.81,79300.0,52.988,53.023,52.9461,52.988,79300.0
2010-11-29 13:35:00,75.8,75.85,75.72,75.72,40900.0,52.981,53.016,52.9251,52.9251,40900.0
2010-11-29 13:40:00,75.73,75.85,75.73,75.82,63800.0,52.9321,53.016,52.9321,52.995,63800.0
2010-11-29 13:45:00,75.84,75.97,75.77,75.97,98000.0,53.009,53.0998,52.96,53.0998,98000.0
2010-11-29 13:50:00,75.97,76.01,75.87,75.91,103100.0,53.0998,53.1278,53.0299,53.0579,103100.0
2010-11-29 13:55:00,75.9,75.91,75.79,75.81,51900.0,53.0509,53.0579,52.974,52.988,51900.0
2010-11-29 14:00:00,75.82,75.85,75.77,75.84,56400.0,52.995,53.016,52.96,53.009,56400.0
2010-11-29 14:05:00,75.84,75.85,75.73,75.84,58200.0,53.009,53.016,52.9321,53.009,58200.0
2010-11-29 14:10:00,75.85,75.91,75.76,75.91,83200.0,53.016,53.0579,52.9531,53.0579,83200.0
2010-11-29 14:15:00,75.91,75.96,75.85,75.94,50100.0,53.0579,53.0928,53.016,53.0789,50100.0
2010-11-29 14:20:00,75.94,75.98,75.84,75.84,50300.0,53.0789,53.1068,53.009,53.009,50300.0
2010-11-29 14:25:00,75.85,76.04,75.79,76.03,132400.0,53.016,53.1488,52.974,53.1418,132400.0
2010-11-29 14:30:00,76.04,76.28,76.03,76.25,232500.0,53.1488,53.3165,53.1418,53.2955,232500.0
2010-11-29 14:35:00,76.24,76.41,76.16,76.39,209700.0,53.2886,53.4074,53.2326,53.3934,209700.0
2010-11-29 14:40:00,76.39,76.46,76.33,76.34,68500.0,53.3934,53.4423,53.3515,53.3585,68500.0
2010-11-29 14:45:00,76.35,76.39,76.31,76.38,71600.0,53.3654,53.3934,53.3375,53.3864,71600.0
2010-11-29 14:50:00,76.38,76.42,76.28,76.33,59700.0,53.3864,53.4144,53.3165,53.3515,59700.0
2010-11-29 14:55:00,76.32,76.52,76.28,76.49,120200.0,53.3445,53.4843,53.3165,53.4633,120200.0
2010-11-29 15:00:00,76.5,76.72,76.5,76.71,191700.0,53.4703,53.6241,53.4703,53.6171,191700.0
2010-11-29 15:05:00,76.71,76.81,76.68,76.76,126300.0,53.6171,53.687,53.5961,53.652,126300.0
2010-11-29 15:10:00,76.76,76.77,76.65,76.65,88600.0,53.652,53.659,53.5751,53.5751,88600.0
2010-11-29 15:15:00,76.65,76.99,76.59,76.98,154000.0,53.5751,53.8128,53.5332,53.8058,154000.0
2010-11-29 15:20:00,76.98,77.08,76.72,76.84,173500.0,53.8058,53.8757,53.6241,53.7079,173500.0
2010-11-29 15:25:00,76.85,76.98,76.85,76.95,91500.0,53.7149,53.8058,53.7149,53.7848,91500.0
2010-11-29 15:30:00,76.95,76.95,76.76,76.83,94500.0,53.7848,53.7848,53.652,53.7009,94500.0
2010-11-29 15:35:00,76.83,77.0,76.83,76.98,202200.0,53.7009,53.8198,53.7009,53.8058,202200.0
2010-11-29 15:40:00,76.98,77.07,76.97,77.02,196500.0,53.8058,53.8687,53.7988,53.8337,196500.0
2010-11-29 15:45:00,77.03,77.15,76.96,77.14,294500.0,53.8407,53.9246,53.7918,53.9176,294500.0
2010-11-29 15:50:00,77.14,77.16,77.02,77.03,243500.0,53.9176,53.9316,53.8337,53.8407,243500.0
2010-11-29 15:55:00,77.03,77.11,76.98,77.0,297400.0,53.8407,53.8966,53.8058,53.8198,297400.0
2010-11-30 09:30:00,75.31,75.62,75.09,75.41,281000.0,52.6385,52.8552,52.4848,52.7084,281000.0
2010-11-30 09:35:00,75.41,75.46,74.8,74.88,196900.0,52.7084,52.7434,52.2821,52.338,196900.0
2010-11-30 09:40:00,74.88,75.48,74.73,75.29,192500.0,52.338,52.7573,52.2331,52.6245,192500.0
2010-11-30 09:45:00,75.27,75.41,75.12,75.39,120500.0,52.6106,52.7084,52.5057,52.6944,120500.0
2010-11-30 09:50:00,75.37,75.41,75.22,75.36,88800.0,52.6805,52.7084,52.5756,52.6735,88800.0
2010-11-30 09:55:00,75.36,75.55,75.34,75.46,131100.0,52.6735,52.8063,52.6595,52.7434,131100.0
2010-11-30 10:00:00,75.47,75.83,75.42,75.61,184700.0,52.7504,53.002,52.7154,52.8482,184700.0
2010-11-30 10:05:00,75.59,75.63,75.47,75.52,84900.0,52.8342,52.8622,52.7504,52.7853,84900.0
2010-11-30 10:10:00,75.54,75.73,75.5,75.73,62500.0,52.7993,52.9321,52.7713,52.9321,62500.0
2010-11-30 10:15:00,75.73,76.19,75.72,76.19,135200.0,52.9321,53.2536,52.9251,53.2536,135200.0
2010-11-30 10:20:00,76.19,76.27,76.04,76.23,148800.0,53.2536,53.3095,53.1488,53.2816,148800.0
2010-11-30 10:25:00,76.23,76.68,76.18,76.43,156200.0,53.2816,53.5961,53.2466,53.4214,156200.0
2010-11-30 10:30:00,76.43,76.5,76.17,76.18,147000.0,53.4214,53.4703,53.2396,53.2466,147000.0
2010-11-30 10:35:00,76.2,76.21,76.0,76.01,83000.0,53.2606,53.2676,53.1208,53.1278,83000.0
2010-11-30 10:40:00,76.0,76.21,75.97,76.2,60500.0,53.1208,53.2676,53.0998,53.2606,60500.0
2010-11-30 10:45:00,76.2,76.2,75.83,75.88,92900.0,53.2606,53.2606,53.002,53.0369,92900.0
2010-11-30 10:50:00,75.88,75.88,75.65,75.83,76600.0,53.0369,53.0369,52.8762,53.002,76600.0
2010-11-30 10:55:00,75.85,76.06,75.83,76.01,65000.0,53.016,53.1627,53.002,53.1278,65000.0
2010-11-30 11:00:00,76.0,76.15,75.98,76.13,71500.0,53.1208,53.2257,53.1068,53.2117,71500.0
2010-11-30 11:05:00,76.12,76.2,75.97,76.2,97000.0,53.2047,53.2606,53.0998,53.2606,97000.0
2010-11-30 11:10:00,76.21,76.36,76.06,76.06,64400.0,53.2676,53.3724,53.1627,53.1627,64400.0
2010-11-30 11:15:00,76.06,76.25,75.96,76.16,53300.0,53.1627,53.2955,53.0928,53.2326,53300.0
2010-11-30 11:20:00,76.14,76.24,76.05,76.13,58400.0,53.2187,53.2886,53.1558,53.2117,58400.0
2010-11-30 11:25:00,76.14,76.57,76.14,76.54,86500.0,53.2187,53.5192,53.2187,53.4982,86500.0
2010-11-30 11:30:00,76.53,76.56,76.24,76.4,85500.0,53.4913,53.5122,53.2886,53.4004,85500.0
2010-11-30 11:35:00,76.4,76.65,76.37,76.65,95000.0,53.4004,53.5751,53.3794,53.5751,95000.0
2010-11-30 11:40:00,76.64,76.83,76.6,76.74,156400.0,53.5681,53.7009,53.5402,53.638,156400.0
2010-11-30 11:45:00,76.74,76.95,76.7,76.95,141300.0,53.638,53.7848,53.6101,53.7848,141300.0
2010-11-30 11:50:00,76.95,76.97,76.75,76.75,78600.0,53.7848,53.7988,53.645,53.645,78600.0
2010-11-30 11:55:00,76.74,76.99,76.7,76.91,129900.0,53.638,53.8128,53.6101,53.7569,129900.0
2010-11-30 12:00:00,76.92,77.0,76.8,76.92,88000.0,53.7638,53.8198,53.68,53.7638,88000.0
2010-11-30 12:05:00,76.91,77.1,76.87,77.08,131700.0,53.7569,53.8897,53.7289,53.8757,131700.0
2010-11-30 12:10:00,77.08,77.24,77.07,77.21,77400.0,53.8757,53.9875,53.8687,53.9665,77400.0
2010-11-30 12:15:00,77.22,77.22,76.83,76.88,138000.0,53.9735,53.9735,53.7009,53.7359,138000.0
2010-11-30 12:20:00,76.88,76.89,76.77,76.83,155500.0,53.7359,53.7429,53.659,53.7009,155500.0
2010-11-30 12:25:00,76.83,76.93,76.79,76.89,35800.0,53.7009,53.7708,53.673,53.7429,35800.0
2010-11-30 12:30:00,76.91,77.0,76.9,76.97,85000.0,53.7569,53.8198,53.7499,53.7988,85000.0
2010-11-30 12:35:00,76.97,77.04,76.88,76.92,57700.0,53.7988,53.8477,53.7359,53.7638,57700.0
2010-11-30 12:40:00,76.91,77.06,76.85,77.02,109100.0,53.7569,53.8617,53.7149,53.8337,109100.0
2010-11-30 12:45:00,77.02,77.14,77.02,77.04,61400.0,53.8337,53.9176,53.8337,53.8477,61400.0
2010-11-30 12:50:00,77.04,77.23,77.03,77.19,95100.0,53.8477,53.9805,53.8407,53.9526,95100.0
2010-11-30 12:55:00,77.18,77.39,77.08,77.36,100400.0,53.9456,54.0924,53.8757,54.0714,100400.0
2010-11-30 13:00:00,77.35,77.42,77.24,77.29,152100.0,54.0644,54.1133,53.9875,54.0225,152100.0
2010-11-30 13:05:00,77.29,77.43,77.26,77.41,109600.0,54.0225,54.1203,54.0015,54.1063,109600.0
2010-11-30 13:10:00,77.42,77.5,77.38,77.48,94400.0,54.1133,54.1692,54.0854,54.1553,94400.0
2010-11-30 13:15:00,77.49,77.5,77.41,77.47,61200.0,54.1623,54.1692,54.1063,54.1483,61200.0
2010-11-30 13:20:00,77.47,77.6,77.4,77.54,90200.0,54.1483,54.2391,54.0993,54.1972,90200.0
2010-11-30 13:25:00,77.55,77.59,77.31,77.39,48600.0,54.2042,54.2321,54.0364,54.0924,48600.0
2010-11-30 13:30:00,77.39,77.41,77.26,77.37,63200.0,54.0924,54.1063,54.0015,54.0784,63200.0
2010-11-30 13:35:00,77.37,77.4,77.13,77.13,73400.0,54.0784,54.0993,53.9106,53.9106,73400.0
2010-11-30 13:40:00,77.15,77.23,76.95,76.97,56300.0,53.9246,53.9805,53.7848,53.7988,56300.0
2010-11-30 13:45:00,76.97,77.12,76.96,77.12,40200.0,53.7988,53.9036,53.7918,53.9036,40200.0
2010-11-30 13:50:00,77.11,77.12,76.92,77.0,63700.0,53.8966,53.9036,53.7638,53.8198,63700.0
2010-11-30 13:55:00,77.01,77.06,76.9,77.02,53600.0,53.8268,53.8617,53.7499,53.8337,53600.0
2010-11-30 14:00:00,77.03,77.17,76.97,77.04,56400.0,53.8407,53.9386,53.7988,53.8477,56400.0
2010-11-30 14:05:00,77.04,77.29,77.02,77.18,78000.0,53.8477,54.0225,53.8337,53.9456,78000.0
2010-11-30 14:10:00,77.19,77.22,77.07,77.08,73700.0,53.9526,53.9735,53.8687,53.8757,73700.0
2010-11-30 14:15:00,77.07,77.14,77.02,77.07,128700.0,53.8687,53.9176,53.8337,53.8687,128700.0
2010-11-30 14:20:00,77.08,77.14,77.01,77.04,136500.0,53.8757,53.9176,53.8268,53.8477,136500.0
2010-11-30 14:25:00,77.04,77.11,76.97,77.02,177200.0,53.8477,53.8966,53.7988,53.8337,177200.0
2010-11-30 14:30:00,77.03,77.08,76.98,77.02,139400.0,53.8407,53.8757,53.8058,53.8337,139400.0
2010-11-30 14:35:00,77.02,77.14,76.97,77.06,53500.0,53.8337,53.9176,53.7988,53.8617,53500.0
2010-11-30 14:40:00,77.04,77.29,77.04,77.25,94800.0,53.8477,54.0225,53.8477,53.9945,94800.0
2010-11-30 14:45:00,77.24,77.28,77.16,77.25,67100.0,53.9875,54.0155,53.9316,53.9945,67100.0
2010-11-30 14:50:00,77.24,77.37,77.21,77.25,81300.0,53.9875,54.0784,53.9665,53.9945,81300.0
2010-11-30 14:55:00,77.25,77.54,77.24,77.5,90800.0,53.9945,54.1972,53.9875,54.1692,90800.0
2010-11-30 15:00:00,77.5,77.59,77.47,77.53,101900.0,54.1692,54.2321,54.1483,54.1902,101900.0
2010-11-30 15:05:00,77.53,77.54,77.33,77.4,81000.0,54.1902,54.1972,54.0504,54.0993,81000.0
2010-11-30 15:10:00,77.4,77.51,77.3,77.48,89900.0,54.0993,54.1762,54.0295,54.1553,89900.0
2010-11-30 15:15:00,77.47,77.68,77.47,77.68,162100.0,54.1483,54.2951,54.1483,54.2951,162100.0
2010-11-30 15:20:00,77.68,77.77,77.66,77.76,169200.0,54.2951,54.358,54.2811,54.351,169200.0
2010-11-30 15:25:00,77.77,77.79,77.57,77.59,191600.0,54.358,54.3719,54.2182,54.2321,191600.0
2010-11-30 15:30:00,77.59,77.6,77.33,77.33,198500.0,54.2321,54.2391,54.0504,54.0504,198500.0
2010-11-30 15:35:00,77.34,77.44,77.3,77.31,180000.0,54.0574,54.1273,54.0295,54.0364,180000.0
2010-11-30 15:40:00,77.31,77.35,77.11,77.31,379300.0,54.0364,54.0644,53.8966,54.0364,379300.0
2010-11-30 15:45:00,77.31,77.37,77.22,77.27,333800.0,54.0364,54.0784,53.9735,54.0085,333800.0
2010-11-30 15:50:00,77.27,77.48,77.19,77.39,361100.0,54.0085,54.1553,53.9526,54.0924,361100.0
2010-11-30 15:55:00,77.4,77.46,77.23,77.3,582300.0,54.0993,54.1413,53.9805,54.0295,582300.0
2010-12-01 09:30:00,78.3,79.4,78.3,79.09,658800.0,54.7284,55.4973,54.7284,55.2806,658800.0
2010-12-01 09:35:00,79.12,79.8,79.08,79.73,374700.0,55.3016,55.7768,55.2736,55.7279,374700.0
2010-12-01 09:40:00,79.74,79.8,79.62,79.7,185000.0,55.7349,55.7768,55.651,55.707,185000.0
2010-12-01 09:45:00,79.67,79.8,79.64,79.71,143600.0,55.686,55.7768,55.665,55.7139,143600.0
2010-12-01 09:50:00,79.7,80.05,79.68,79.96,291500.0,55.707,55.9516,55.693,55.8887,291500.0
2010-12-01 09:55:00,79.96,80.11,79.92,79.98,253100.0,55.8887,55.9935,55.8607,55.9027,253100.0
2010-12-01 10:00:00,79.99,80.06,79.8,79.95,233500.0,55.9096,55.9586,55.7768,55.8817,233500.0
2010-12-01 10:05:00,79.97,80.07,79.85,79.85,214400.0,55.8957,55.9656,55.8118,55.8118,214400.0
2010-12-01 10:10:00,79.85,80.07,79.85,80.0,185500.0,55.8118,55.9656,55.8118,55.9166,185500.0
2010-12-01 10:15:00,80.02,80.2,79.98,80.0,261200.0,55.9306,56.0564,55.9027,55.9166,261200.0
2010-12-01 10:20:00,80.0,80.02,79.85,79.9,146700.0,55.9166,55.9306,55.8118,55.8467,146700.0
2010-12-01 10:25:00,79.91,79.93,79.85,79.92,107200.0,55.8537,55.8677,55.8118,55.8607,107200.0
2010-12-01 10:30:00,79.89,79.94,79.74,79.83,172400.0,55.8398,55.8747,55.7349,55.7978,172400.0
2010-12-01 10:35:00,79.83,79.9,79.8,79.84,106000.0,55.7978,55.8467,55.7768,55.8048,106000.0
2010-12-01 10:40:00,79.85,79.89,79.68,79.73,191300.0,55.8118,55.8398,55.693,55.7279,191300.0
2010-12-01 10:45:00,79.74,79.98,79.71,79.88,162900.0,55.7349,55.9027,55.7139,55.8328,162900.0
2010-12-01 10:50:00,79.89,79.97,79.81,79.89,157900.0,55.8398,55.8957,55.7838,55.8398,157900.0
2010-12-01 10:55:00,79.87,79.93,79.82,79.84,71300.0,55.8258,55.8677,55.7908,55.8048,71300.0
2010-12-01 11:00:00,79.85,79.86,79.74,79.78,129000.0,55.8118,55.8188,55.7349,55.7629,129000.0
2010-12-01 11:05:00,79.78,79.87,79.76,79.87,80100.0,55.7629,55.8258,55.7489,55.8258,80100.0
2010-12-01 11:10:00,79.88,79.96,79.88,79.92,99900.0,55.8328,55.8887,55.8328,55.8607,99900.0
2010-12-01 11:15:00,79.91,79.95,79.84,79.9,78800.0,55.8537,55.8817,55.8048,55.8467,78800.0
2010-12-01 11:20:00,79.9,80.07,79.88,80.04,142200.0,55.8467,55.9656,55.8328,55.9446,142200.0
2010-12-01 11:25:00,80.05,80.06,79.88,79.95,104300.0,55.9516,55.9586,55.8328,55.8817,104300.0
2010-12-01 11:30:00,79.95,80.05,79.95,80.02,79200.0,55.8817,55.9516,55.8817,55.9306,79200.0
2010-12-01 11:35:00,80.02,80.15,80.01,80.12,53000.0,55.9306,56.0215,55.9236,56.0005,53000.0
2010-12-01 11:40:00,80.13,80.18,80.09,80.13,86900.0,56.0075,56.0425,55.9795,56.0075,86900.0
2010-12-01 11:45:00,80.14,80.24,80.14,80.19,110200.0,56.0145,56.0844,56.0145,56.0494,110200.0
2010-12-01 11:50:00,80.2,80.63,80.2,80.58,410800.0,56.0564,56.357,56.0564,56.322,410800.0
2010-12-01 11:55:00,80.6,80.85,80.53,80.8,375900.0,56.336,56.5108,56.2871,56.4758,375900.0
2010-12-01 12:00:00,80.81,80.88,80.62,80.62,191300.0,56.4828,56.5317,56.35,56.35,191300.0
2010-12-01 12:05:00,80.61,80.8,80.6,80.71,89400.0,56.343,56.4758,56.336,56.4129,89400.0
2010-12-01 12:10:00,80.71,80.88,80.67,80.75,107300.0,56.4129,56.5317,56.3849,56.4409,107300.0
2010-12-01 12:15:00,80.75,80.78,80.66,80.75,61600.0,56.4409,56.4618,56.378,56.4409,61600.0
2010-12-01 12:20:00,80.75,80.85,80.73,80.82,140400.0,56.4409,56.5108,56.4269,56.4898,140400.0
2010-12-01 12:25:00,80.82,80.83,80.72,80.82,60600.0,56.4898,56.4968,56.4199,56.4898,60600.0
2010-12-01 12:30:00,80.82,80.9,80.73,80.79,99000.0,56.4898,56.5457,56.4269,56.4688,99000.0
2010-12-01 12:35:00,80.79,80.84,80.63,80.63,53600.0,56.4688,56.5038,56.357,56.357,53600.0
2010-12-01 12:40:00,80.64,80.76,80.63,80.73,64400.0,56.364,56.4478,56.357,56.4269,64400.0
2010-12-01 12:45:00,80.72,80.79,80.69,80.75,50700.0,56.4199,56.4688,56.3989,56.4409,50700.0
2010-12-01 12:50:00,80.75,80.85,80.69,80.81,59800.0,56.4409,56.5108,56.3989,56.4828,59800.0
2010-12-01 12:55:00,80.8,80.84,80.76,80.83,48900.0,56.4758,56.5038,56.4478,56.4968,48900.0
2010-12-01 13:00:00,80.84,80.95,80.82,80.93,53600.0,56.5038,56.5806,56.4898,56.5667,53600.0
2010-12-01 13:05:00,80.94,81.03,80.91,80.97,84100.0,56.5737,56.6366,56.5527,56.5946,84100.0
2010-12-01 13:10:00,80.97,81.19,80.97,81.17,121100.0,56.5946,56.7484,56.5946,56.7344,121100.0
2010-12-01 13:15:00,81.19,81.2,80.94,80.96,147600.0,56.7484,56.7554,56.5737,56.5876,147600.0
2010-12-01 13:20:00,80.94,81.05,80.89,80.97,89200.0,56.5737,56.6505,56.5387,56.5946,89200.0
2010-12-01 13:25:00,80.95,81.01,80.85,80.93,77900.0,56.5806,56.6226,56.5108,56.5667,77900.0
2010-12-01 13:30:00,80.93,81.02,80.84,80.91,90300.0,56.5667,56.6296,56.5038,56.5527,90300.0
2010-12-01 13:35:00,80.9,81.03,80.81,81.02,80100.0,56.5457,56.6366,56.4828,56.6296,80100.0
2010-12-01 13:40:00,81.02,81.05,80.89,80.97,65800.0,56.6296,56.6505,56.5387,56.5946,65800.0
2010-12-01 13:45:00,80.96,81.09,80.9,81.03,54200.0,56.5876,56.6785,56.5457,56.6366,54200.0
2010-12-01 13:50:00,81.04,81.08,80.96,80.96,32400.0,56.6436,56.6715,56.5876,56.5876,32400.0
2010-12-01 13:55:00,80.95,81.09,80.93,81.09,42600.0,56.5806,56.6785,56.5667,56.6785,42600.0
2010-12-01 14:00:00,81.07,81.14,80.97,81.02,90700.0,56.6645,56.7135,56.5946,56.6296,90700.0
2010-12-01 14:05:00,81.04,81.05,80.94,80.97,73600.0,56.6436,56.6505,56.5737,56.5946,73600.0
2010-12-01 14:10:00,80.97,81.03,80.91,80.97,80900.0,56.5946,56.6366,56.5527,56.5946,80900.0
2010-12-01 14:15:00,80.97,81.02,80.85,81.02,101300.0,56.5946,56.6296,56.5108,56.6296,101300.0
2010-12-01 14:20:00,81.01,81.06,80.93,80.93,111500.0,56.6226,56.6575,56.5667,56.5667,111500.0
2010-12-01 14:25:00,80.93,80.94,80.79,80.8,97000.0,56.5667,56.5737,56.4688,56.4758,97000.0
2010-12-01 14:30:00,80.8,80.93,80.8,80.9,89900.0,56.4758,56.5667,56.4758,56.5457,89900.0
2010-12-01 14:35:00,80.89,80.92,80.8,80.8,146800.0,56.5387,56.5597,56.4758,56.4758,146800.0
2010-12-01 14:40:00,80.81,80.86,80.78,80.86,127500.0,56.4828,56.5177,56.4618,56.5177,127500.0
2010-12-01 14:45:00,80.86,80.98,80.86,80.86,93600.0,56.5177,56.6016,56.5177,56.5177,93600.0
2010-12-01 14:50:00,80.86,80.98,80.84,80.98,41500.0,56.5177,56.6016,56.5038,56.6016,41500.0
2010-12-01 14:55:00,80.98,81.1,80.91,80.95,77700.0,56.6016,56.6855,56.5527,56.5806,77700.0
2010-12-01 15:00:00,80.95,80.96,80.78,80.79,105000.0,56.5806,56.5876,56.4618,56.4688,105000.0
2010-12-01 15:05:00,80.79,80.87,80.76,80.86,85700.0,56.4688,56.5247,56.4478,56.5177,85700.0
2010-12-01 15:10:00,80.86,80.92,80.71,80.75,136400.0,56.5177,56.5597,56.4129,56.4409,136400.0
2010-12-01 15:15:00,80.75,80.8,80.68,80.7,108800.0,56.4409,56.4758,56.3919,56.4059,108800.0
2010-12-01 15:20:00,80.68,80.84,80.66,80.74,106400.0,56.3919,56.5038,56.378,56.4339,106400.0
2010-12-01 15:25:00,80.73,80.86,80.73,80.82,107300.0,56.4269,56.5177,56.4269,56.4898,107300.0
2010-12-01 15:30:00,80.82,80.88,80.78,80.78,87400.0,56.4898,56.5317,56.4618,56.4618,87400.0
2010-12-01 15:35:00,80.78,80.94,80.75,80.94,160000.0,56.4618,56.5737,56.4409,56.5737,160000.0
2010-12-01 15:40:00,80.94,80.95,80.8,80.8,198700.0,56.5737,56.5806,56.4758,56.4758,198700.0
2010-12-01 15:45:00,80.8,80.89,80.76,80.83,243700.0,56.4758,56.5387,56.4478,56.4968,243700.0
2010-12-01 15:50:00,80.85,80.86,80.7,80.7,299200.0,56.5108,56.5177,56.4059,56.4059,299200.0
2010-12-01 15:55:00,80.7,80.88,80.68,80.82,549000.0,56.4059,56.5317,56.3919,56.4898,549000.0
2010-12-02 09:30:00,80.56,80.97,80.49,80.7,348500.0,56.3081,56.5946,56.2591,56.4059,348500.0
2010-12-02 09:35:00,80.66,80.8,80.59,80.61,143000.0,56.378,56.4758,56.329,56.343,143000.0
2010-12-02 09:40:00,80.6,81.04,80.6,80.93,248700.0,56.336,56.6436,56.336,56.5667,248700.0
2010-12-02 09:45:00,80.92,80.92,80.79,80.8,101300.0,56.5597,56.5597,56.4688,56.4758,101300.0
2010-12-02 09:50:00,80.82,80.82,80.59,80.59,116400.0,56.4898,56.4898,56.329,56.329,116400.0
2010-12-02 09:55:00,80.6,80.62,80.28,80.58,258500.0,56.336,56.35,56.1123,56.322,258500.0
2010-12-02 10:00:00,80.61,80.76,80.46,80.7,140800.0,56.343,56.4478,56.2382,56.4059,140800.0
2010-12-02 10:05:00,80.69,80.81,80.61,80.69,128800.0,56.3989,56.4828,56.343,56.3989,128800.0
2010-12-02 10:10:00,80.68,80.82,80.61,80.77,95100.0,56.3919,56.4898,56.343,56.4548,95100.0
2010-12-02 10:15:00,80.8,80.88,80.61,80.75,72000.0,56.4758,56.5317,56.343,56.4409,72000.0
2010-12-02 10:20:00,80.75,80.8,80.6,80.66,69100.0,56.4409,56.4758,56.336,56.378,69100.0
2010-12-02 10:25:00,80.68,80.8,80.64,80.7,61300.0,56.3919,56.4758,56.364,56.4059,61300.0
2010-12-02 10:30:00,80.69,81.01,80.64,81.0,113200.0,56.3989,56.6226,56.364,56.6156,113200.0
2010-12-02 10:35:00,81.0,81.08,80.86,80.87,117400.0,56.6156,56.6715,56.5177,56.5247,117400.0
2010-12-02 10:40:00,80.87,81.0,80.67,80.7,100600.0,56.5247,56.6156,56.3849,56.4059,100600.0
2010-12-02 10:45:00,80.69,80.71,80.57,80.65,139600.0,56.3989,56.4129,56.315,56.371,139600.0
2010-12-02 10:50:00,80.64,80.74,80.49,80.68,108600.0,56.364,56.4339,56.2591,56.3919,108600.0
2010-12-02 10:55:00,80.68,80.89,80.63,80.89,63700.0,56.3919,56.5387,56.357,56.5387,63700.0
2010-12-02 11:00:00,80.89,80.93,80.73,80.88,43600.0,56.5387,56.5667,56.4269,56.5317,43600.0
2010-12-02 11:05:00,80.89,80.93,80.74,80.81,59200.0,56.5387,56.5667,56.4339,56.4828,59200.0
2010-12-02 11:10:00,80.8,80.9,80.66,80.85,56000.0,56.4758,56.5457,56.378,56.5108,56000.0
2010-12-02 11:15:00,80.85,80.96,80.84,80.96,64100.0,56.5108,56.5876,56.5038,56.5876,64100.0
2010-12-02 11:20:00,80.94,80.98,80.8,80.86,86700.0,56.5737,56.6016,56.4758,56.5177,86700.0
2010-12-02 11:25:00,80.87,80.87,80.68,80.71,77400.0,56.5247,56.5247,56.3919,56.4129,77400.0
2010-12-02 11:30:00,80.72,80.87,80.71,80.72,61700.0,56.4199,56.5247,56.4129,56.4199,61700.0
2010-12-02 11:35:00,80.72,80.72,80.68,80.69,41800.0,56.4199,56.4199,56.3919,56.3989,41800.0
2010-12-02 11:40:00,80.7,80.79,80.68,80.71,56800.0,56.4059,56.4688,56.3919,56.4129,56800.0
2010-12-02 11:45:00,80.69,80.72,80.59,80.64,68500.0,56.3989,56.4199,56.329,56.364,68500.0
2010-12-02 11:50:00,80.64,80.75,80.56,80.57,71800.0,56.364,56.4409,56.3081,56.315,71800.0
2010-12-02 11:55:00,80.57,80.58,80.44,80.44,70600.0,56.315,56.322,56.2242,56.2242,70600.0
2010-12-02 12:00:00,80.45,80.45,80.35,80.4,113900.0,56.2312,56.2312,56.1613,56.1962,113900.0
2010-12-02 12:05:00,80.41,80.44,80.36,80.41,100300.0,56.2032,56.2242,56.1683,56.2032,100300.0
2010-12-02 12:10:00,80.41,80.57,80.4,80.57,43300.0,56.2032,56.315,56.1962,56.315,43300.0
2010-12-02 12:15:00,80.57,80.61,80.47,80.49,81000.0,56.315,56.343,56.2451,56.2591,81000.0
2010-12-02 12:20:00,80.49,80.52,80.44,80.45,28100.0,56.2591,56.2801,56.2242,56.2312,28100.0
2010-12-02 12:25:00,80.46,80.52,80.44,80.46,44800.0,56.2382,56.2801,56.2242,56.2382,44800.0
2010-12-02 12:30:00,80.47,80.54,80.47,80.53,36600.0,56.2451,56.2941,56.2451,56.2871,36600.0
2010-12-02 12:35:00,80.53,80.55,80.51,80.54,77300.0,56.2871,56.3011,56.2731,56.2941,77300.0
2010-12-02 12:40:00,80.54,80.56,80.51,80.53,119800.0,56.2941,56.3081,56.2731,56.2871,119800.0
2010-12-02 12:45:00,80.54,80.68,80.52,80.66,83300.0,56.2941,56.3919,56.2801,56.378,83300.0
2010-12-02 12:50:00,80.66,80.67,80.54,80.57,35100.0,56.378,56.3849,56.2941,56.315,35100.0
2010-12-02 12:55:00,80.57,80.57,80.43,80.44,53000.0,56.315,56.315,56.2172,56.2242,53000.0
2010-12-02 13:00:00,80.44,80.53,80.39,80.51,54800.0,56.2242,56.2871,56.1892,56.2731,54800.0
2010-12-02 13:05:00,80.51,80.54,80.48,80.5,25800.0,56.2731,56.2941,56.2521,56.2661,25800.0
2010-12-02 13:10:00,80.49,80.55,80.46,80.55,54400.0,56.2591,56.3011,56.2382,56.3011,54400.0
2010-12-02 13:15:00,80.54,80.6,80.48,80.57,73500.0,56.2941,56.336,56.2521,56.315,73500.0
2010-12-02 13:20:00,80.57,80.69,80.53,80.56,56700.0,56.315,56.3989,56.2871,56.3081,56700.0
2010-12-02 13:25:00,80.56,80.56,80.47,80.53,83000.0,56.3081,56.3081,56.2451,56.2871,83000.0
2010-12-02 13:30:00,80.53,80.71,80.51,80.67,107500.0,56.2871,56.4129,56.2731,56.3849,107500.0
2010-12-02 13:35:00,80.68,80.72,80.64,80.66,39700.0,56.3919,56.4199,56.364,56.378,39700.0
2010-12-02 13:40:00,80.66,80.74,80.63,80.64,45400.0,56.378,56.4339,56.357,56.364,45400.0
2010-12-02 13:45:00,80.64,80.67,80.58,80.66,41800.0,56.364,56.3849,56.322,56.378,41800.0
2010-12-02 13:50:00,80.66,80.68,80.59,80.65,38100.0,56.378,56.3919,56.329,56.371,38100.0
2010-12-02 13:55:00,80.66,80.7,80.58,80.62,55100.0,56.378,56.4059,56.322,56.35,55100.0
2010-12-02 14:00:00,80.62,80.81,80.62,80.81,99100.0,56.35,56.4828,56.35,56.4828,99100.0
2010-12-02 14:05:00,80.81,80.95,80.79,80.89,98000.0,56.4828,56.5806,56.4688,56.5387,98000.0
2010-12-02 14:10:00,80.88,80.93,80.84,80.89,48900.0,56.5317,56.5667,56.5038,56.5387,48900.0
2010-12-02 14:15:00,80.89,81.0,80.88,80.96,77700.0,56.5387,56.6156,56.5317,56.5876,77700.0
2010-12-02 14:20:00,80.95,81.12,80.95,81.03,90500.0,56.5806,56.6995,56.5806,56.6366,90500.0
2010-12-02 14:25:00,81.01,81.09,80.96,81.05,53900.0,56.6226,56.6785,56.5876,56.6505,53900.0
2010-12-02 14:30:00,81.05,81.06,80.91,80.91,89300.0,56.6505,56.6575,56.5527,56.5527,89300.0
2010-12-02 14:35:00,80.92,81.0,80.88,81.0,62600.0,56.5597,56.6156,56.5317,56.6156,62600.0
2010-12-02 14:40:00,81.0,81.03,80.95,80.99,40000.0,56.6156,56.6366,56.5806,56.6086,40000.0
2010-12-02 14:45:00,80.99,81.0,80.89,80.89,62800.0,56.6086,56.6156,56.5387,56.5387,62800.0
2010-12-02 14:50:00,80.9,80.9,80.82,80.84,67500.0,56.5457,56.5457,56.4898,56.5038,67500.0
2010-12-02 14:55:00,80.84,80.84,80.65,80.67,58600.0,56.5038,56.5038,56.371,56.3849,58600.0
2010-12-02 15:00:00,80.66,80.67,80.58,80.64,79200.0,56.378,56.3849,56.322,56.364,79200.0
2010-12-02 15:05:00,80.64,80.78,80.6,80.71,89500.0,56.364,56.4618,56.336,56.4129,89500.0
2010-12-02 15:10:00,80.71,80.72,80.68,80.69,92400.0,56.4129,56.4199,56.3919,56.3989,92400.0
2010-12-02 15:15:00,80.69,80.74,80.68,80.71,84600.0,56.3989,56.4339,56.3919,56.4129,84600.0
2010-12-02 15:20:00,80.71,80.85,80.7,80.77,97100.0,56.4129,56.5108,56.4059,56.4548,97100.0
2010-12-02 15:25:00,80.76,80.79,80.69,80.77,76000.0,56.4478,56.4688,56.3989,56.4548,76000.0
2010-12-02 15:30:00,80.78,80.81,80.68,80.75,133600.0,56.4618,56.4828,56.3919,56.4409,133600.0
2010-12-02 15:35:00,80.76,80.78,80.69,80.77,102700.0,56.4478,56.4618,56.3989,56.4548,102700.0
2010-12-02 15:40:00,80.77,80.84,80.72,80.84,113600.0,56.4548,56.5038,56.4199,56.5038,113600.0
2010-12-02 15:45:00,80.83,80.9,80.8,80.88,161300.0,56.4968,56.5457,56.4758,56.5317,161300.0
2010-12-02 15:50:00,80.89,80.96,80.86,80.87,208000.0,56.5387,56.5876,56.5177,56.5247,208000.0
2010-12-02 15:55:00,80.87,80.95,80.74,80.75,414300.0,56.5247,56.5806,56.4339,56.4409,414300.0
2010-12-03 09:30:00,79.65,80.96,79.65,80.85,452700.0,55.672,56.5876,55.672,56.5108,452700.0
2010-12-03 09:35:00,80.85,81.34,80.83,81.07,208200.0,56.5108,56.8532,56.4968,56.6645,208200.0
2010-12-03 09:40:00,81.08,81.5,81.08,81.48,119100.0,56.6715,56.9651,56.6715,56.9511,119100.0
2010-12-03 09:45:00,81.44,81.64,81.3,81.61,153400.0,56.9231,57.0629,56.8253,57.042,153400.0
2010-12-03 09:50:00,81.6,81.62,81.36,81.36,66800.0,57.035,57.049,56.8672,56.8672,66800.0
2010-12-03 09:55:00,81.36,81.49,81.27,81.38,102200.0,56.8672,56.9581,56.8043,56.8812,102200.0
2010-12-03 10:00:00,81.44,81.85,81.43,81.69,182200.0,56.9231,57.2097,56.9161,57.0979,182200.0
2010-12-03 10:05:00,81.7,82.0,81.69,81.96,334000.0,57.1049,57.3146,57.0979,57.2866,334000.0
2010-12-03 10:10:00,81.96,81.97,81.62,81.7,181000.0,57.2866,57.2936,57.049,57.1049,181000.0
2010-12-03 10:15:00,81.69,81.77,81.52,81.74,139600.0,57.0979,57.1538,56.9791,57.1328,139600.0
2010-12-03 10:20:00,81.75,81.8,81.62,81.74,115100.0,57.1398,57.1748,57.049,57.1328,115100.0
2010-12-03 10:25:00,81.74,81.98,81.7,81.9,332000.0,57.1328,57.3006,57.1049,57.2447,332000.0
2010-12-03 10:30:00,81.92,82.13,81.9,82.13,217100.0,57.2586,57.4054,57.2447,57.4054,217100.0
2010-12-03 10:35:00,82.13,82.37,82.13,82.3,204000.0,57.4054,57.5732,57.4054,57.5242,204000.0
2010-12-03 10:40:00,82.29,82.44,82.21,82.33,151800.0,57.5173,57.6221,57.4613,57.5452,151800.0
2010-12-03 10:45:00,82.33,82.47,82.3,82.38,107900.0,57.5452,57.6431,57.5242,57.5802,107900.0
2010-12-03 10:50:00,82.38,82.5,82.32,82.49,139400.0,57.5802,57.664,57.5382,57.657,139400.0
2010-12-03 10:55:00,82.48,82.54,82.33,82.38,152800.0,57.6501,57.692,57.5452,57.5802,152800.0
2010-12-03 11:00:00,82.38,82.52,82.38,82.45,100100.0,57.5802,57.678,57.5802,57.6291,100100.0
2010-12-03 11:05:00,82.42,82.66,82.38,82.59,124700.0,57.6081,57.7759,57.5802,57.7269,124700.0
2010-12-03 11:10:00,82.59,82.59,82.46,82.5,166600.0,57.7269,57.7269,57.6361,57.664,166600.0
2010-12-03 11:15:00,82.5,82.53,82.25,82.29,264600.0,57.664,57.685,57.4893,57.5173,264600.0
2010-12-03 11:20:00,82.3,82.32,82.08,82.09,199400.0,57.5242,57.5382,57.3705,57.3775,199400.0
2010-12-03 11:25:00,82.08,82.33,82.06,82.3,93600.0,57.3705,57.5452,57.3565,57.5242,93600.0
2010-12-03 11:30:00,82.3,82.3,81.88,82.07,231500.0,57.5242,57.5242,57.2307,57.3635,231500.0
2010-12-03 11:35:00,82.07,82.09,81.79,81.96,142300.0,57.3635,57.3775,57.1678,57.2866,142300.0
2010-12-03 11:40:00,81.95,82.12,81.95,82.1,58100.0,57.2796,57.3984,57.2796,57.3845,58100.0
2010-12-03 11:45:00,82.11,82.2,82.02,82.08,76600.0,57.3914,57.4543,57.3285,57.3705,76600.0
2010-12-03 11:50:00,82.07,82.08,81.92,81.93,93800.0,57.3635,57.3705,57.2586,57.2656,93800.0
2010-12-03 11:55:00,81.92,82.06,81.92,82.03,57600.0,57.2586,57.3565,57.2586,57.3355,57600.0
2010-12-03 12:00:00,82.03,82.15,81.99,82.07,47800.0,57.3355,57.4194,57.3076,57.3635,47800.0
2010-12-03 12:05:00,82.07,82.22,82.07,82.1,49200.0,57.3635,57.4683,57.3635,57.3845,49200.0
2010-12-03 12:10:00,82.09,82.19,82.02,82.03,47400.0,57.3775,57.4474,57.3285,57.3355,47400.0
2010-12-03 12:15:00,82.02,82.05,81.92,81.97,57100.0,57.3285,57.3495,57.2586,57.2936,57100.0
2010-12-03 12:20:00,81.97,82.0,81.87,82.0,56700.0,57.2936,57.3146,57.2237,57.3146,56700.0
2010-12-03 12:25:00,82.0,82.04,81.96,82.03,99700.0,57.3146,57.3425,57.2866,57.3355,99700.0
2010-12-03 12:30:00,82.03,82.04,81.9,82.0,48700.0,57.3355,57.3425,57.2447,57.3146,48700.0
2010-12-03 12:35:00,82.0,82.09,81.91,82.06,77600.0,57.3146,57.3775,57.2516,57.3565,77600.0
2010-12-03 12:40:00,82.06,82.2,82.04,82.04,74400.0,57.3565,57.4543,57.3425,57.3425,74400.0
2010-12-03 12:45:00,82.05,82.07,81.93,81.99,45800.0,57.3495,57.3635,57.2656,57.3076,45800.0
2010-12-03 12:50:00,81.99,82.03,81.91,81.94,48800.0,57.3076,57.3355,57.2516,57.2726,48800.0
2010-12-03 12:55:00,81.94,82.05,81.94,81.99,40700.0,57.2726,57.3495,57.2726,57.3076,40700.0
2010-12-03 13:00:00,81.99,82.07,81.99,82.03,105200.0,57.3076,57.3635,57.3076,57.3355,105200.0
2010-12-03 13:05:00,82.02,82.03,81.94,81.97,56600.0,57.3285,57.3355,57.2726,57.2936,56600.0
2010-12-03 13:10:00,81.98,82.1,81.96,82.04,42100.0,57.3006,57.3845,57.2866,57.3425,42100.0
2010-12-03 13:15:00,82.05,82.09,82.0,82.02,48600.0,57.3495,57.3775,57.3146,57.3285,48600.0
2010-12-03 13:20:00,82.03,82.09,81.96,82.03,48100.0,57.3355,57.3775,57.2866,57.3355,48100.0
2010-12-03 13:25:00,82.03,82.1,82.02,82.08,85000.0,57.3355,57.3845,57.3285,57.3705,85000.0
2010-12-03 13:30:00,82.08,82.14,82.01,82.01,81500.0,57.3705,57.4124,57.3215,57.3215,81500.0
2010-12-03 13:35:00,82.01,82.05,81.97,82.01,52100.0,57.3215,57.3495,57.2936,57.3215,52100.0
2010-12-03 13:40:00,82.01,82.02,81.91,81.97,74700.0,57.3215,57.3285,57.2516,57.2936,74700.0
2010-12-03 13:45:00,81.97,82.02,81.96,82.0,88400.0,57.2936,57.3285,57.2866,57.3146,88400.0
2010-12-03 13:50:00,81.99,82.03,81.95,82.0,78200.0,57.3076,57.3355,57.2796,57.3146,78200.0
2010-12-03 13:55:00,82.0,82.01,81.91,81.99,66300.0,57.3146,57.3215,57.2516,57.3076,66300.0
2010-12-03 14:00:00,81.99,82.03,81.93,81.94,101800.0,57.3076,57.3355,57.2656,57.2726,101800.0
2010-12-03 14:05:00,81.94,81.96,81.8,81.89,89500.0,57.2726,57.2866,57.1748,57.2377,89500.0
2010-12-03 14:10:00,81.89,81.95,81.81,81.82,62600.0,57.2377,57.2796,57.1818,57.1887,62600.0
2010-12-03 14:15:00,81.82,81.84,81.73,81.75,76000.0,57.1887,57.2027,57.1258,57.1398,76000.0
2010-12-03 14:20:00,81.75,81.76,81.63,81.76,117400.0,57.1398,57.1468,57.0559,57.1468,117400.0
2010-12-03 14:25:00,81.77,81.86,81.73,81.82,54900.0,57.1538,57.2167,57.1258,57.1887,54900.0
2010-12-03 14:30:00,81.82,81.9,81.77,81.9,68100.0,57.1887,57.2447,57.1538,57.2447,68100.0
2010-12-03 14:35:00,81.89,82.0,81.88,81.99,71700.0,57.2377,57.3146,57.2307,57.3076,71700.0
2010-12-03 14:40:00,82.0,82.03,81.93,81.98,68300.0,57.3146,57.3355,57.2656,57.3006,68300.0
2010-12-03 14:45:00,81.98,82.04,81.98,82.01,82500.0,57.3006,57.3425,57.3006,57.3215,82500.0
2010-12-03 14:50:00,82.01,82.05,81.98,82.01,84000.0,57.3215,57.3495,57.3006,57.3215,84000.0
2010-12-03 14:55:00,81.99,82.2,81.99,82.18,67200.0,57.3076,57.4543,57.3076,57.4404,67200.0
2010-12-03 15:00:00,82.18,82.3,82.15,82.18,130900.0,57.4404,57.5242,57.4194,57.4404,130900.0
2010-12-03 15:05:00,82.17,82.26,82.15,82.26,67800.0,57.4334,57.4963,57.4194,57.4963,67800.0
2010-12-03 15:10:00,82.26,82.26,82.16,82.23,68400.0,57.4963,57.4963,57.4264,57.4753,68400.0
2010-12-03 15:15:00,82.23,82.25,82.11,82.12,74000.0,57.4753,57.4893,57.3914,57.3984,74000.0
2010-12-03 15:20:00,82.12,82.29,82.12,82.28,104200.0,57.3984,57.5173,57.3984,57.5103,104200.0
2010-12-03 15:25:00,82.28,82.4,82.26,82.38,144300.0,57.5103,57.5941,57.4963,57.5802,144300.0
2010-12-03 15:30:00,82.38,82.48,82.34,82.45,140100.0,57.5802,57.6501,57.5522,57.6291,140100.0
2010-12-03 15:35:00,82.46,82.78,82.46,82.75,303200.0,57.6361,57.8597,57.6361,57.8388,303200.0
2010-12-03 15:40:00,82.75,82.75,82.63,82.73,196700.0,57.8388,57.8388,57.7549,57.8248,196700.0
2010-12-03 15:45:00,82.73,82.94,82.67,82.79,381000.0,57.8248,57.9716,57.7829,57.8667,381000.0
2010-12-03 15:50:00,82.8,83.0,82.74,82.87,452100.0,57.8737,58.0135,57.8318,57.9226,452100.0
2010-12-03 15:55:00,82.88,82.89,82.58,82.69,777500.0,57.9296,57.9366,57.7199,57.7968,777500.0
2010-12-06 09:30:00,82.74,82.74,82.15,82.28,187400.0,57.8318,57.8318,57.4194,57.5103,187400.0
2010-12-06 09:35:00,82.29,82.6,82.26,82.45,123400.0,57.5173,57.7339,57.4963,57.6291,123400.0
2010-12-06 09:40:00,82.45,82.48,82.27,82.34,87100.0,57.6291,57.6501,57.5033,57.5522,87100.0
2010-12-06 09:45:00,82.34,82.39,82.12,82.14,101200.0,57.5522,57.5871,57.3984,57.4124,101200.0
2010-12-06 09:50:00,82.14,82.16,81.8,81.89,201100.0,57.4124,57.4264,57.1748,57.2377,201100.0
2010-12-06 09:55:00,81.88,82.19,81.88,82.11,115100.0,57.2307,57.4474,57.2307,57.3914,115100.0
2010-12-06 10:00:00,82.12,82.12,82.01,82.01,85300.0,57.3984,57.3984,57.3215,57.3215,85300.0
2010-12-06 10:05:00,82.01,82.17,81.96,81.99,176100.0,57.3215,57.4334,57.2866,57.3076,176100.0
2010-12-06 10:10:00,81.99,82.08,81.84,81.86,87000.0,57.3076,57.3705,57.2027,57.2167,87000.0
2010-12-06 10:15:00,81.85,82.1,81.84,81.96,60100.0,57.2097,57.3845,57.2027,57.2866,60100.0
2010-12-06 10:20:00,81.96,82.06,81.93,82.01,129200.0,57.2866,57.3565,57.2656,57.3215,129200.0
2010-12-06 10:25:00,82.02,82.13,81.95,82.09,81100.0,57.3285,57.4054,57.2796,57.3775,81100.0
2010-12-06 10:30:00,82.1,82.13,81.9,81.91,92500.0,57.3845,57.4054,57.2447,57.2516,92500.0
2010-12-06 10:35:00,81.9,81.96,81.73,81.78,104200.0,57.2447,57.2866,57.1258,57.1608,104200.0
2010-12-06 10:40:00,81.78,82.02,81.78,81.86,91500.0,57.1608,57.3285,57.1608,57.2167,91500.0
2010-12-06 10:45:00,81.86,82.01,81.82,81.98,25600.0,57.2167,57.3215,57.1887,57.3006,25600.0
2010-12-06 10:50:00,81.99,82.0,81.67,81.77,68400.0,57.3076,57.3146,57.0839,57.1538,68400.0
2010-12-06 10:55:00,81.77,81.77,81.65,81.71,89800.0,57.1538,57.1538,57.0699,57.1119,89800.0
2010-12-06 11:00:00,81.71,81.78,81.64,81.71,58100.0,57.1119,57.1608,57.0629,57.1119,58100.0
2010-12-06 11:05:00,81.7,81.77,81.66,81.74,50200.0,57.1049,57.1538,57.0769,57.1328,50200.0
2010-12-06 11:10:00,81.73,81.81,81.61,81.7,71900.0,57.1258,57.1818,57.042,57.1049,71900.0
2010-12-06 11:15:00,81.71,81.75,81.65,81.66,71600.0,57.1119,57.1398,57.0699,57.0769,71600.0
2010-12-06 11:20:00,81.66,81.68,81.6,81.6,46500.0,57.0769,57.0909,57.035,57.035,46500.0
2010-12-06 11:25:00,81.61,81.64,81.5,81.54,74300.0,57.042,57.0629,56.9651,56.993,74300.0
2010-12-06 11:30:00,81.55,81.58,81.4,81.41,136400.0,57.0,57.021,56.8952,56.9022,136400.0
2010-12-06 11:35:00,81.41,81.44,81.3,81.32,106900.0,56.9022,56.9231,56.8253,56.8393,106900.0
2010-12-06 11:40:00,81.32,81.59,81.32,81.59,56600.0,56.8393,57.028,56.8393,57.028,56600.0
2010-12-06 11:45:00,81.58,81.64,81.46,81.56,76600.0,57.021,57.0629,56.9371,57.007,76600.0
2010-12-06 11:50:00,81.56,81.64,81.5,81.5,79100.0,57.007,57.0629,56.9651,56.9651,79100.0
2010-12-06 11:55:00,81.5,81.74,81.5,81.74,91000.0,56.9651,57.1328,56.9651,57.1328,91000.0
2010-12-06 12:00:00,81.74,81.9,81.72,81.87,91600.0,57.1328,57.2447,57.1188,57.2237,91600.0
2010-12-06 12:05:00,81.87,81.92,81.78,81.79,59200.0,57.2237,57.2586,57.1608,57.1678,59200.0
2010-12-06 12:10:00,81.79,81.96,81.75,81.94,41300.0,57.1678,57.2866,57.1398,57.2726,41300.0
2010-12-06 12:15:00,81.94,81.97,81.87,81.95,35700.0,57.2726,57.2936,57.2237,57.2796,35700.0
2010-12-06 12:20:00,81.94,81.95,81.86,81.89,34800.0,57.2726,57.2796,57.2167,57.2377,34800.0
2010-12-06 12:25:00,81.89,81.97,81.88,81.92,30800.0,57.2377,57.2936,57.2307,57.2586,30800.0
2010-12-06 12:30:00,81.92,82.14,81.92,82.12,43900.0,57.2586,57.4124,57.2586,57.3984,43900.0
2010-12-06 12:35:00,82.11,82.12,82.02,82.09,37900.0,57.3914,57.3984,57.3285,57.3775,37900.0
2010-12-06 12:40:00,82.1,82.14,82.08,82.14,27000.0,57.3845,57.4124,57.3705,57.4124,27000.0
2010-12-06 12:45:00,82.14,82.14,82.05,82.11,21300.0,57.4124,57.4124,57.3495,57.3914,21300.0
2010-12-06 12:50:00,82.12,82.14,82.03,82.03,39600.0,57.3984,57.4124,57.3355,57.3355,39600.0
2010-12-06 12:55:00,82.04,82.21,82.04,82.17,91100.0,57.3425,57.4613,57.3425,57.4334,91100.0
2010-12-06 13:00:00,82.18,82.48,82.17,82.44,122100.0,57.4404,57.6501,57.4334,57.6221,122100.0
2010-12-06 13:05:00,82.43,82.45,82.37,82.39,30400.0,57.6151,57.6291,57.5732,57.5871,30400.0
2010-12-06 13:10:00,82.39,82.42,82.25,82.4,44400.0,57.5871,57.6081,57.4893,57.5941,44400.0
2010-12-06 13:15:00,82.4,82.45,82.33,82.42,33000.0,57.5941,57.6291,57.5452,57.6081,33000.0
2010-12-06 13:20:00,82.42,82.53,82.38,82.48,69300.0,57.6081,57.685,57.5802,57.6501,69300.0
2010-12-06 13:25:00,82.47,82.53,82.45,82.48,24300.0,57.6431,57.685,57.6291,57.6501,24300.0
2010-12-06 13:30:00,82.48,82.58,82.45,82.53,42700.0,57.6501,57.7199,57.6291,57.685,42700.0
2010-12-06 13:35:00,82.52,82.57,82.42,82.42,58300.0,57.678,57.713,57.6081,57.6081,58300.0
2010-12-06 13:40:00,82.43,82.54,82.42,82.5,40800.0,57.6151,57.692,57.6081,57.664,40800.0
2010-12-06 13:45:00,82.5,82.52,82.43,82.45,24600.0,57.664,57.678,57.6151,57.6291,24600.0
2010-12-06 13:50:00,82.46,82.55,82.44,82.44,21400.0,57.6361,57.699,57.6221,57.6221,21400.0
2010-12-06 13:55:00,82.45,82.51,82.41,82.47,14400.0,57.6291,57.671,57.6011,57.6431,14400.0
2010-12-06 14:00:00,82.48,82.48,82.37,82.44,36100.0,57.6501,57.6501,57.5732,57.6221,36100.0
2010-12-06 14:05:00,82.44,82.64,82.43,82.62,89600.0,57.6221,57.7619,57.6151,57.7479,89600.0
2010-12-06 14:10:00,82.62,82.65,82.57,82.61,46100.0,57.7479,57.7689,57.713,57.7409,46100.0
2010-12-06 14:15:00,82.6,82.69,82.6,82.67,41100.0,57.7339,57.7968,57.7339,57.7829,41100.0
2010-12-06 14:20:00,82.67,82.85,82.65,82.84,98100.0,57.7829,57.9087,57.7689,57.9017,98100.0
2010-12-06 14:25:00,82.84,82.93,82.82,82.88,163300.0,57.9017,57.9646,57.8877,57.9296,163300.0
2010-12-06 14:30:00,82.88,82.9,82.78,82.86,40100.0,57.9296,57.9436,57.8597,57.9157,40100.0
2010-12-06 14:35:00,82.86,82.97,82.83,82.86,56500.0,57.9157,57.9925,57.8947,57.9157,56500.0
2010-12-06 14:40:00,82.84,82.86,82.69,82.77,88000.0,57.9017,57.9157,57.7968,57.8528,88000.0
2010-12-06 14:45:00,82.78,82.89,82.78,82.81,29700.0,57.8597,57.9366,57.8597,57.8807,29700.0
2010-12-06 14:50:00,82.81,82.96,82.81,82.95,101200.0,57.8807,57.9856,57.8807,57.9786,101200.0
2010-12-06 14:55:00,82.94,83.0,82.82,82.84,96600.0,57.9716,58.0135,57.8877,57.9017,96600.0
2010-12-06 15:00:00,82.83,82.95,82.83,82.89,82200.0,57.8947,57.9786,57.8947,57.9366,82200.0
2010-12-06 15:05:00,82.89,82.91,82.82,82.91,66700.0,57.9366,57.9506,57.8877,57.9506,66700.0
2010-12-06 15:10:00,82.92,82.96,82.88,82.95,67000.0,57.9576,57.9856,57.9296,57.9786,67000.0
2010-12-06 15:15:00,82.95,82.97,82.89,82.96,60500.0,57.9786,57.9925,57.9366,57.9856,60500.0
2010-12-06 15:20:00,82.96,82.98,82.93,82.95,64500.0,57.9856,57.9995,57.9646,57.9786,64500.0
2010-12-06 15:25:00,82.96,83.07,82.95,83.0,195900.0,57.9856,58.0624,57.9786,58.0135,195900.0
2010-12-06 15:30:00,83.0,83.0,82.89,82.89,134600.0,58.0135,58.0135,57.9366,57.9366,134600.0
2010-12-06 15:35:00,82.9,82.98,82.88,82.98,65500.0,57.9436,57.9995,57.9296,57.9995,65500.0
2010-12-06 15:40:00,82.98,83.21,82.96,83.19,199900.0,57.9995,58.1603,57.9856,58.1463,199900.0
2010-12-06 15:45:00,83.18,83.2,83.09,83.09,285400.0,58.1393,58.1533,58.0764,58.0764,285400.0
2010-12-06 15:50:00,83.08,83.1,82.83,82.88,214200.0,58.0694,58.0834,57.8947,57.9296,214200.0
2010-12-06 15:55:00,82.87,82.97,82.84,82.88,332400.0,57.9226,57.9925,57.9017,57.9296,332400.0
2010-12-07 09:30:00,83.87,84.11,83.7,83.79,377100.0,58.6216,58.7894,58.5028,58.5657,377100.0
2010-12-07 09:35:00,83.73,83.91,83.41,83.52,186200.0,58.5238,58.6496,58.3001,58.377,186200.0
2010-12-07 09:40:00,83.52,83.62,83.21,83.25,191000.0,58.377,58.4469,58.1603,58.1883,191000.0
2010-12-07 09:45:00,83.25,83.25,82.74,82.83,222000.0,58.1883,58.1883,57.8318,57.8947,222000.0
2010-12-07 09:50:00,82.83,82.9,82.5,82.54,191100.0,57.8947,57.9436,57.664,57.692,191100.0
2010-12-07 09:55:00,82.54,82.63,82.35,82.46,228200.0,57.692,57.7549,57.5592,57.6361,228200.0
2010-12-07 10:00:00,82.44,82.53,82.25,82.39,177900.0,57.6221,57.685,57.4893,57.5871,177900.0
2010-12-07 10:05:00,82.38,82.46,82.2,82.24,90900.0,57.5802,57.6361,57.4543,57.4823,90900.0
2010-12-07 10:10:00,82.21,82.4,82.15,82.4,117700.0,57.4613,57.5941,57.4194,57.5941,117700.0
2010-12-07 10:15:00,82.4,82.68,82.38,82.64,123300.0,57.5941,57.7898,57.5802,57.7619,123300.0
2010-12-07 10:20:00,82.66,82.74,82.46,82.53,88200.0,57.7759,57.8318,57.6361,57.685,88200.0
2010-12-07 10:25:00,82.55,82.57,82.2,82.2,79200.0,57.699,57.713,57.4543,57.4543,79200.0
2010-12-07 10:30:00,82.22,82.32,82.1,82.19,113100.0,57.4683,57.5382,57.3845,57.4474,113100.0
2010-12-07 10:35:00,82.16,82.2,81.91,82.18,157500.0,57.4264,57.4543,57.2516,57.4404,157500.0
2010-12-07 10:40:00,82.18,82.47,82.18,82.34,99600.0,57.4404,57.6431,57.4404,57.5522,99600.0
2010-12-07 10:45:00,82.34,82.4,82.23,82.36,66900.0,57.5522,57.5941,57.4753,57.5662,66900.0
2010-12-07 10:50:00,82.34,82.37,82.2,82.26,84900.0,57.5522,57.5732,57.4543,57.4963,84900.0
2010-12-07 10:55:00,82.25,82.35,82.16,82.3,77800.0,57.4893,57.5592,57.4264,57.5242,77800.0
2010-12-07 11:00:00,82.3,82.33,82.2,82.21,68300.0,57.5242,57.5452,57.4543,57.4613,68300.0
2010-12-07 11:05:00,82.21,82.22,82.03,82.18,92700.0,57.4613,57.4683,57.3355,57.4404,92700.0
2010-12-07 11:10:00,82.18,82.3,82.17,82.27,69000.0,57.4404,57.5242,57.4334,57.5033,69000.0
2010-12-07 11:15:00,82.28,82.4,82.21,82.23,56500.0,57.5103,57.5941,57.4613,57.4753,56500.0
2010-12-07 11:20:00,82.23,82.31,82.19,82.23,38200.0,57.4753,57.5312,57.4474,57.4753,38200.0
2010-12-07 11:25:00,82.24,82.24,82.02,82.07,100000.0,57.4823,57.4823,57.3285,57.3635,100000.0
2010-12-07 11:30:00,82.08,82.14,82.05,82.08,91700.0,57.3705,57.4124,57.3495,57.3705,91700.0
2010-12-07 11:35:00,82.08,82.09,81.96,82.0,75200.0,57.3705,57.3775,57.2866,57.3146,75200.0
2010-12-07 11:40:00,82.02,82.17,82.01,82.07,109400.0,57.3285,57.4334,57.3215,57.3635,109400.0
2010-12-07 11:45:00,82.07,82.08,81.8,81.81,83300.0,57.3635,57.3705,57.1748,57.1818,83300.0
2010-12-07 11:50:00,81.81,81.87,81.75,81.8,91400.0,57.1818,57.2237,57.1398,57.1748,91400.0
2010-12-07 11:55:00,81.82,81.96,81.8,81.87,73900.0,57.1887,57.2866,57.1748,57.2237,73900.0
2010-12-07 12:00:00,81.89,81.99,81.85,81.93,54400.0,57.2377,57.3076,57.2097,57.2656,54400.0
2010-12-07 12:05:00,81.94,82.0,81.74,81.75,111700.0,57.2726,57.3146,57.1328,57.1398,111700.0
2010-12-07 12:10:00,81.75,81.97,81.7,81.93,64300.0,57.1398,57.2936,57.1049,57.2656,64300.0
2010-12-07 12:15:00,81.94,81.98,81.84,81.89,51200.0,57.2726,57.3006,57.2027,57.2377,51200.0
2010-12-07 12:20:00,81.89,82.01,81.89,81.94,47900.0,57.2377,57.3215,57.2377,57.2726,47900.0
2010-12-07 12:25:00,81.94,82.12,81.91,82.08,72100.0,57.2726,57.3984,57.2516,57.3705,72100.0
2010-12-07 12:30:00,82.08,82.25,82.04,82.24,84100.0,57.3705,57.4893,57.3425,57.4823,84100.0
2010-12-07 12:35:00,82.23,82.32,82.19,82.24,48000.0,57.4753,57.5382,57.4474,57.4823,48000.0
2010-12-07 12:40:00,82.25,82.28,82.19,82.23,52600.0,57.4893,57.5103,57.4474,57.4753,52600.0
2010-12-07 12:45:00,82.21,82.3,82.16,82.29,52400.0,57.4613,57.5242,57.4264,57.5173,52400.0
2010-12-07 12:50:00,82.29,82.32,82.2,82.2,40300.0,57.5173,57.5382,57.4543,57.4543,40300.0
2010-12-07 12:55:00,82.2,82.28,82.15,82.26,48600.0,57.4543,57.5103,57.4194,57.4963,48600.0
2010-12-07 13:00:00,82.24,82.34,82.17,82.29,82800.0,57.4823,57.5522,57.4334,57.5173,82800.0
2010-12-07 13:05:00,82.29,82.48,82.27,82.35,63400.0,57.5173,57.6501,57.5033,57.5592,63400.0
2010-12-07 13:10:00,82.35,82.35,82.13,82.18,113900.0,57.5592,57.5592,57.4054,57.4404,113900.0
2010-12-07 13:15:00,82.18,82.23,82.0,82.19,75900.0,57.4404,57.4753,57.3146,57.4474,75900.0
2010-12-07 13:20:00,82.2,82.37,82.2,82.32,54400.0,57.4543,57.5732,57.4543,57.5382,54400.0
2010-12-07 13:25:00,82.32,82.55,82.27,82.45,53600.0,57.5382,57.699,57.5033,57.6291,53600.0
2010-12-07 13:30:00,82.46,82.6,82.39,82.6,96800.0,57.6361,57.7339,57.5871,57.7339,96800.0
2010-12-07 13:35:00,82.6,82.62,82.48,82.58,94400.0,57.7339,57.7479,57.6501,57.7199,94400.0
2010-12-07 13:40:00,82.58,82.64,82.52,82.62,68100.0,57.7199,57.7619,57.678,57.7479,68100.0
2010-12-07 13:45:00,82.63,82.73,82.56,82.68,85800.0,57.7549,57.8248,57.706,57.7898,85800.0
2010-12-07 13:50:00,82.68,82.76,82.58,82.6,57700.0,57.7898,57.8458,57.7199,57.7339,57700.0
2010-12-07 13:55:00,82.58,82.61,82.45,82.46,31400.0,57.7199,57.7409,57.6291,57.6361,31400.0
2010-12-07 14:00:00,82.45,82.5,82.45,82.5,54100.0,57.6291,57.664,57.6291,57.664,54100.0
2010-12-07 14:05:00,82.49,82.54,82.43,82.43,104200.0,57.657,57.692,57.6151,57.6151,104200.0
2010-12-07 14:10:00,82.44,82.44,82.33,82.38,47400.0,57.6221,57.6221,57.5452,57.5802,47400.0
2010-12-07 14:15:00,82.39,82.45,82.36,82.43,29400.0,57.5871,57.6291,57.5662,57.6151,29400.0
2010-12-07 14:20:00,82.43,82.49,82.38,82.4,75000.0,57.6151,57.657,57.5802,57.5941,75000.0
2010-12-07 14:25:00,82.39,82.46,82.37,82.4,47400.0,57.5871,57.6361,57.5732,57.5941,47400.0
2010-12-07 14:30:00,82.39,82.48,82.36,82.47,39500.0,57.5871,57.6501,57.5662,57.6431,39500.0
2010-12-07 14:35:00,82.46,82.56,82.42,82.47,113500.0,57.6361,57.706,57.6081,57.6431,113500.0
2010-12-07 14:40:00,82.48,82.51,82.37,82.37,55700.0,57.6501,57.671,57.5732,57.5732,55700.0
2010-12-07 14:45:00,82.36,82.43,82.31,82.34,74700.0,57.5662,57.6151,57.5312,57.5522,74700.0
2010-12-07 14:50:00,82.33,82.35,82.17,82.21,81800.0,57.5452,57.5592,57.4334,57.4613,81800.0
2010-12-07 14:55:00,82.21,82.25,81.82,81.91,156600.0,57.4613,57.4893,57.1887,57.2516,156600.0
2010-12-07 15:00:00,81.9,82.0,81.79,81.83,172900.0,57.2447,57.3146,57.1678,57.1957,172900.0
2010-12-07 15:05:00,81.82,81.91,81.7,81.81,167100.0,57.1887,57.2516,57.1049,57.1818,167100.0
2010-12-07 15:10:00,81.8,81.85,81.72,81.8,108200.0,57.1748,57.2097,57.1188,57.1748,108200.0
2010-12-07 15:15:00,81.81,81.81,81.54,81.73,130600.0,57.1818,57.1818,56.993,57.1258,130600.0
2010-12-07 15:20:00,81.74,81.78,81.56,81.57,144300.0,57.1328,57.1608,57.007,57.014,144300.0
2010-12-07 15:25:00,81.57,81.74,81.54,81.61,197600.0,57.014,57.1328,56.993,57.042,197600.0
2010-12-07 15:30:00,81.61,81.62,81.4,81.41,240500.0,57.042,57.049,56.8952,56.9022,240500.0
2010-12-07 15:35:00,81.41,81.51,81.32,81.5,201900.0,56.9022,56.9721,56.8393,56.9651,201900.0
2010-12-07 15:40:00,81.5,81.5,81.1,81.12,270000.0,56.9651,56.9651,56.6855,56.6995,270000.0
2010-12-07 15:45:00,81.1,81.11,80.72,80.98,563600.0,56.6855,56.6925,56.4199,56.6016,563600.0
2010-12-07 15:50:00,80.99,81.01,80.79,80.99,385100.0,56.6086,56.6226,56.4688,56.6086,385100.0
2010-12-07 15:55:00,80.99,81.09,80.88,80.97,429500.0,56.6086,56.6785,56.5317,56.5946,429500.0
2010-12-08 09:30:00,81.18,81.63,81.01,81.55,168600.0,56.7414,57.0559,56.6226,57.0,168600.0
2010-12-08 09:35:00,81.55,81.71,81.32,81.5,193800.0,57.0,57.1119,56.8393,56.9651,193800.0
2010-12-08 09:40:00,81.53,81.84,81.48,81.65,145900.0,56.986,57.2027,56.9511,57.0699,145900.0
2010-12-08 09:45:00,81.64,81.68,81.35,81.43,73300.0,57.0629,57.0909,56.8602,56.9161,73300.0
2010-12-08 09:50:00,81.43,81.46,81.2,81.21,50200.0,56.9161,56.9371,56.7554,56.7624,50200.0
2010-12-08 09:55:00,81.2,81.61,81.12,81.48,72800.0,56.7554,57.042,56.6995,56.9511,72800.0
2010-12-08 10:00:00,81.48,81.51,81.26,81.29,93500.0,56.9511,56.9721,56.7973,56.8183,93500.0
2010-12-08 10:05:00,81.29,81.62,81.27,81.6,75000.0,56.8183,57.049,56.8043,57.035,75000.0
2010-12-08 10:10:00,81.6,81.6,81.21,81.46,147200.0,57.035,57.035,56.7624,56.9371,147200.0
2010-12-08 10:15:00,81.48,81.7,81.24,81.24,202900.0,56.9511,57.1049,56.7833,56.7833,202900.0
2010-12-08 10:20:00,81.26,81.26,80.8,80.9,124600.0,56.7973,56.7973,56.4758,56.5457,124600.0
2010-12-08 10:25:00,80.86,81.19,80.82,81.09,98500.0,56.5177,56.7484,56.4898,56.6785,98500.0
2010-12-08 10:30:00,81.07,81.11,80.8,81.07,105900.0,56.6645,56.6925,56.4758,56.6645,105900.0
2010-12-08 10:35:00,81.08,81.14,80.49,80.51,183900.0,56.6715,56.7135,56.2591,56.2731,183900.0
2010-12-08 10:40:00,80.51,80.61,80.3,80.59,164100.0,56.2731,56.343,56.1263,56.329,164100.0
2010-12-08 10:45:00,80.58,80.72,80.57,80.62,73800.0,56.322,56.4199,56.315,56.35,73800.0
2010-12-08 10:50:00,80.63,80.63,80.38,80.52,139800.0,56.357,56.357,56.1822,56.2801,139800.0
2010-12-08 10:55:00,80.53,80.66,80.53,80.65,72500.0,56.2871,56.378,56.2871,56.371,72500.0
2010-12-08 11:00:00,80.67,80.74,80.61,80.72,59700.0,56.3849,56.4339,56.343,56.4199,59700.0
2010-12-08 11:05:00,80.72,80.99,80.72,80.94,88200.0,56.4199,56.6086,56.4199,56.5737,88200.0
2010-12-08 11:10:00,80.94,80.96,80.83,80.95,23800.0,56.5737,56.5876,56.4968,56.5806,23800.0
2010-12-08 11:15:00,80.96,81.04,80.72,80.73,37900.0,56.5876,56.6436,56.4199,56.4269,37900.0
2010-12-08 11:20:00,80.73,81.06,80.73,80.99,37900.0,56.4269,56.6575,56.4269,56.6086,37900.0
2010-12-08 11:25:00,81.0,81.07,80.83,80.86,42500.0,56.6156,56.6645,56.4968,56.5177,42500.0
2010-12-08 11:30:00,80.89,80.93,80.72,80.82,109600.0,56.5387,56.5667,56.4199,56.4898,109600.0
2010-12-08 11:35:00,80.81,80.92,80.67,80.79,179500.0,56.4828,56.5597,56.3849,56.4688,179500.0
2010-12-08 11:40:00,80.79,81.09,80.77,81.06,68700.0,56.4688,56.6785,56.4548,56.6575,68700.0
2010-12-08 11:45:00,81.08,81.33,81.05,81.33,144300.0,56.6715,56.8463,56.6505,56.8463,144300.0
2010-12-08 11:50:00,81.31,81.58,81.31,81.56,208800.0,56.8323,57.021,56.8323,57.007,208800.0
2010-12-08 11:55:00,81.54,81.56,81.4,81.51,80500.0,56.993,57.007,56.8952,56.9721,80500.0
2010-12-08 12:00:00,81.5,81.56,81.35,81.48,49300.0,56.9651,57.007,56.8602,56.9511,49300.0
2010-12-08 12:05:00,81.47,81.53,81.38,81.4,61700.0,56.9441,56.986,56.8812,56.8952,61700.0
2010-12-08 12:10:00,81.38,81.44,81.32,81.33,61200.0,56.8812,56.9231,56.8393,56.8463,61200.0
2010-12-08 12:15:00,81.33,81.41,81.28,81.3,62800.0,56.8463,56.9022,56.8113,56.8253,62800.0
2010-12-08 12:20:00,81.3,81.31,81.19,81.21,42900.0,56.8253,56.8323,56.7484,56.7624,42900.0
2010-12-08 12:25:00,81.21,81.35,81.1,81.13,65800.0,56.7624,56.8602,56.6855,56.7065,65800.0
2010-12-08 12:30:00,81.14,81.22,81.09,81.14,76700.0,56.7135,56.7694,56.6785,56.7135,76700.0
2010-12-08 12:35:00,81.15,81.23,81.1,81.15,57400.0,56.7204,56.7764,56.6855,56.7204,57400.0
2010-12-08 12:40:00,81.16,81.16,81.03,81.06,32400.0,56.7274,56.7274,56.6366,56.6575,32400.0
2010-12-08 12:45:00,81.07,81.07,80.81,80.82,72200.0,56.6645,56.6645,56.4828,56.4898,72200.0
2010-12-08 12:50:00,80.82,80.9,80.75,80.81,34400.0,56.4898,56.5457,56.4409,56.4828,34400.0
2010-12-08 12:55:00,80.82,80.95,80.82,80.93,25400.0,56.4898,56.5806,56.4898,56.5667,25400.0
2010-12-08 13:00:00,80.93,81.26,80.92,81.23,82500.0,56.5667,56.7973,56.5597,56.7764,82500.0
2010-12-08 13:05:00,81.23,81.28,81.09,81.1,80600.0,56.7764,56.8113,56.6785,56.6855,80600.0
2010-12-08 13:10:00,81.11,81.26,81.11,81.18,57000.0,56.6925,56.7973,56.6925,56.7414,57000.0
2010-12-08 13:15:00,81.16,81.19,80.98,81.03,61600.0,56.7274,56.7484,56.6016,56.6366,61600.0
2010-12-08 13:20:00,81.02,81.13,80.93,81.13,51700.0,56.6296,56.7065,56.5667,56.7065,51700.0
2010-12-08 13:25:00,81.13,81.2,81.0,81.04,62700.0,56.7065,56.7554,56.6156,56.6436,62700.0
2010-12-08 13:30:00,81.04,81.17,81.01,81.08,47300.0,56.6436,56.7344,56.6226,56.6715,47300.0
2010-12-08 13:35:00,81.08,81.27,81.08,81.2,76300.0,56.6715,56.8043,56.6715,56.7554,76300.0
2010-12-08 13:40:00,81.2,81.25,81.1,81.11,99100.0,56.7554,56.7903,56.6855,56.6925,99100.0
2010-12-08 13:45:00,81.1,81.1,80.97,81.01,38900.0,56.6855,56.6855,56.5946,56.6226,38900.0
2010-12-08 13:50:00,81.0,81.12,80.98,81.1,40500.0,56.6156,56.6995,56.6016,56.6855,40500.0
2010-12-08 13:55:00,81.11,81.22,81.11,81.18,96600.0,56.6925,56.7694,56.6925,56.7414,96600.0
2010-12-08 14:00:00,81.18,81.19,81.07,81.11,72500.0,56.7414,56.7484,56.6645,56.6925,72500.0
2010-12-08 14:05:00,81.11,81.25,81.03,81.15,48800.0,56.6925,56.7903,56.6366,56.7204,48800.0
2010-12-08 14:10:00,81.14,81.23,81.12,81.18,50800.0,56.7135,56.7764,56.6995,56.7414,50800.0
2010-12-08 14:15:00,81.19,81.27,81.17,81.23,47800.0,56.7484,56.8043,56.7344,56.7764,47800.0
2010-12-08 14:20:00,81.24,81.28,81.1,81.14,198000.0,56.7833,56.8113,56.6855,56.7135,198000.0
2010-12-08 14:25:00,81.15,81.17,81.06,81.08,113900.0,56.7204,56.7344,56.6575,56.6715,113900.0
2010-12-08 14:30:00,81.08,81.22,81.05,81.1,123000.0,56.6715,56.7694,56.6505,56.6855,123000.0
2010-12-08 14:35:00,81.1,81.21,81.07,81.13,62400.0,56.6855,56.7624,56.6645,56.7065,62400.0
2010-12-08 14:40:00,81.12,81.2,81.05,81.05,99600.0,56.6995,56.7554,56.6505,56.6505,99600.0
2010-12-08 14:45:00,81.04,81.11,80.91,81.01,63700.0,56.6436,56.6925,56.5527,56.6226,63700.0
2010-12-08 14:50:00,81.02,81.08,80.93,81.05,65400.0,56.6296,56.6715,56.5667,56.6505,65400.0
2010-12-08 14:55:00,81.05,81.06,80.89,80.96,42300.0,56.6505,56.6575,56.5387,56.5876,42300.0
2010-12-08 15:00:00,80.95,81.05,80.89,81.0,41500.0,56.5806,56.6505,56.5387,56.6156,41500.0
2010-12-08 15:05:00,80.99,81.02,80.93,80.99,51800.0,56.6086,56.6296,56.5667,56.6086,51800.0
2010-12-08 15:10:00,80.99,81.01,80.92,80.92,52700.0,56.6086,56.6226,56.5597,56.5597,52700.0
2010-12-08 15:15:00,80.92,80.93,80.75,80.83,59600.0,56.5597,56.5667,56.4409,56.4968,59600.0
2010-12-08 15:20:00,80.84,80.97,80.84,80.88,58100.0,56.5038,56.5946,56.5038,56.5317,58100.0
2010-12-08 15:25:00,80.89,80.93,80.82,80.82,36700.0,56.5387,56.5667,56.4898,56.4898,36700.0
2010-12-08 15:30:00,80.82,80.9,80.74,80.84,114000.0,56.4898,56.5457,56.4339,56.5038,114000.0
2010-12-08 15:35:00,80.83,80.85,80.75,80.77,98500.0,56.4968,56.5108,56.4409,56.4548,98500.0
2010-12-08 15:40:00,80.77,80.81,80.69,80.7,116500.0,56.4548,56.4828,56.3989,56.4059,116500.0
2010-12-08 15:45:00,80.71,80.97,80.71,80.84,191900.0,56.4129,56.5946,56.4129,56.5038,191900.0
2010-12-08 15:50:00,80.84,80.99,80.84,80.98,172700.0,56.5038,56.6086,56.5038,56.6016,172700.0
2010-12-08 15:55:00,80.98,81.11,80.88,80.91,268100.0,56.6016,56.6925,56.5317,56.5527,268100.0
2010-12-09 09:30:00,82.03,82.42,81.79,81.83,247600.0,57.3355,57.6081,57.1678,57.1957,247600.0
2010-12-09 09:35:00,81.82,82.25,81.6,81.7,181000.0,57.1887,57.4893,57.035,57.1049,181000.0
2010-12-09 09:40:00,81.7,81.8,81.57,81.75,65200.0,57.1049,57.1748,57.014,57.1398,65200.0
2010-12-09 09:45:00,81.73,81.77,81.61,81.66,61800.0,57.1258,57.1538,57.042,57.0769,61800.0
2010-12-09 09:50:00,81.67,81.98,81.66,81.96,59500.0,57.0839,57.3006,57.0769,57.2866,59500.0
2010-12-09 09:55:00,81.97,82.13,81.83,82.08,230200.0,57.2936,57.4054,57.1957,57.3705,230200.0
2010-12-09 10:00:00,82.08,82.09,81.8,81.82,89100.0,57.3705,57.3775,57.1748,57.1887,89100.0
2010-12-09 10:05:00,81.82,81.85,81.6,81.61,76600.0,57.1887,57.2097,57.035,57.042,76600.0
2010-12-09 10:10:00,81.6,81.61,81.2,81.41,123500.0,57.035,57.042,56.7554,56.9022,123500.0
2010-12-09 10:15:00,81.41,81.6,81.41,81.45,44800.0,56.9022,57.035,56.9022,56.9301,44800.0
2010-12-09 10:20:00,81.45,81.45,81.15,81.16,67500.0,56.9301,56.9301,56.7204,56.7274,67500.0
2010-12-09 10:25:00,81.19,81.22,80.93,81.13,68700.0,56.7484,56.7694,56.5667,56.7065,68700.0
2010-12-09 10:30:00,81.13,81.35,81.13,81.26,60700.0,56.7065,56.8602,56.7065,56.7973,60700.0
2010-12-09 10:35:00,81.25,81.38,81.2,81.2,41600.0,56.7903,56.8812,56.7554,56.7554,41600.0
2010-12-09 10:40:00,81.2,81.21,81.0,81.02,65100.0,56.7554,56.7624,56.6156,56.6296,65100.0
2010-12-09 10:45:00,81.03,81.21,80.89,80.89,61800.0,56.6366,56.7624,56.5387,56.5387,61800.0
2010-12-09 10:50:00,80.9,81.01,80.8,80.95,59800.0,56.5457,56.6226,56.4758,56.5806,59800.0
2010-12-09 10:55:00,80.93,81.11,80.85,81.02,150800.0,56.5667,56.6925,56.5108,56.6296,150800.0
2010-12-09 11:00:00,81.01,81.11,80.97,81.02,96200.0,56.6226,56.6925,56.5946,56.6296,96200.0
2010-12-09 11:05:00,81.02,81.06,80.92,81.04,82600.0,56.6296,56.6575,56.5597,56.6436,82600.0
2010-12-09 11:10:00,81.03,81.08,80.99,81.04,90700.0,56.6366,56.6715,56.6086,56.6436,90700.0
2010-12-09 11:15:00,81.04,81.04,80.85,80.86,63400.0,56.6436,56.6436,56.5108,56.5177,63400.0
2010-12-09 11:20:00,80.86,80.96,80.8,80.95,40400.0,56.5177,56.5876,56.4758,56.5806,40400.0
2010-12-09 11:25:00,80.96,80.99,80.83,80.85,35600.0,56.5876,56.6086,56.4968,56.5108,35600.0
2010-12-09 11:30:00,80.86,81.0,80.74,80.78,53600.0,56.5177,56.6156,56.4339,56.4618,53600.0
2010-12-09 11:35:00,80.76,80.91,80.72,80.78,25100.0,56.4478,56.5527,56.4199,56.4618,25100.0
2010-12-09 11:40:00,80.78,80.84,80.7,80.71,31500.0,56.4618,56.5038,56.4059,56.4129,31500.0
2010-12-09 11:45:00,80.7,80.71,80.53,80.54,79700.0,56.4059,56.4129,56.2871,56.2941,79700.0
2010-12-09 11:50:00,80.55,80.71,80.51,80.67,39800.0,56.3011,56.4129,56.2731,56.3849,39800.0
2010-12-09 11:55:00,80.63,80.67,80.53,80.6,85700.0,56.357,56.3849,56.2871,56.336,85700.0
2010-12-09 12:00:00,80.61,80.82,80.57,80.77,63600.0,56.343,56.4898,56.315,56.4548,63600.0
2010-12-09 12:05:00,80.76,80.83,80.68,80.81,22400.0,56.4478,56.4968,56.3919,56.4828,22400.0
2010-12-09 12:10:00,80.83,80.83,80.68,80.76,30600.0,56.4968,56.4968,56.3919,56.4478,30600.0
2010-12-09 12:15:00,80.75,80.83,80.71,80.79,14100.0,56.4409,56.4968,56.4129,56.4688,14100.0
2010-12-09 12:20:00,80.8,80.96,80.79,80.93,47400.0,56.4758,56.5876,56.4688,56.5667,47400.0
2010-12-09 12:25:00,80.93,80.97,80.87,80.93,34200.0,56.5667,56.5946,56.5247,56.5667,34200.0
2010-12-09 12:30:00,80.93,80.95,80.85,80.9,31200.0,56.5667,56.5806,56.5108,56.5457,31200.0
2010-12-09 12:35:00,80.9,80.92,80.84,80.92,25700.0,56.5457,56.5597,56.5038,56.5597,25700.0
2010-12-09 12:40:00,80.92,80.93,80.84,80.85,25300.0,56.5597,56.5667,56.5038,56.5108,25300.0
2010-12-09 12:45:00,80.85,80.96,80.84,80.95,31600.0,56.5108,56.5876,56.5038,56.5806,31600.0
2010-12-09 12:50:00,80.95,81.04,80.92,81.04,44300.0,56.5806,56.6436,56.5597,56.6436,44300.0
2010-12-09 12:55:00,81.03,81.07,80.99,81.01,36500.0,56.6366,56.6645,56.6086,56.6226,36500.0
2010-12-09 13:00:00,81.0,81.17,80.94,81.17,98300.0,56.6156,56.7344,56.5737,56.7344,98300.0
2010-12-09 13:05:00,81.17,81.43,81.12,81.42,60600.0,56.7344,56.9161,56.6995,56.9092,60600.0
2010-12-09 13:10:00,81.43,81.54,81.38,81.4,59700.0,56.9161,56.993,56.8812,56.8952,59700.0
2010-12-09 13:15:00,81.41,81.52,81.4,81.41,70800.0,56.9022,56.9791,56.8952,56.9022,70800.0
2010-12-09 13:20:00,81.42,81.48,81.23,81.27,40400.0,56.9092,56.9511,56.7764,56.8043,40400.0
2010-12-09 13:25:00,81.25,81.38,81.25,81.38,19600.0,56.7903,56.8812,56.7903,56.8812,19600.0
2010-12-09 13:30:00,81.37,81.48,81.35,81.37,36600.0,56.8742,56.9511,56.8602,56.8742,36600.0
2010-12-09 13:35:00,81.38,81.41,81.33,81.36,29700.0,56.8812,56.9022,56.8463,56.8672,29700.0
2010-12-09 13:40:00,81.37,81.41,81.34,81.36,28000.0,56.8742,56.9022,56.8532,56.8672,28000.0
2010-12-09 13:45:00,81.33,81.42,81.33,81.36,41200.0,56.8463,56.9092,56.8463,56.8672,41200.0
2010-12-09 13:50:00,81.36,81.37,81.27,81.31,52000.0,56.8672,56.8742,56.8043,56.8323,52000.0
2010-12-09 13:55:00,81.31,81.33,81.27,81.29,74000.0,56.8323,56.8463,56.8043,56.8183,74000.0
2010-12-09 14:00:00,81.28,81.31,81.22,81.24,70000.0,56.8113,56.8323,56.7694,56.7833,70000.0
2010-12-09 14:05:00,81.23,81.25,81.0,81.01,121000.0,56.7764,56.7903,56.6156,56.6226,121000.0
2010-12-09 14:10:00,81.01,81.03,80.87,80.99,114500.0,56.6226,56.6366,56.5247,56.6086,114500.0
2010-12-09 14:15:00,80.98,81.07,80.93,81.04,53400.0,56.6016,56.6645,56.5667,56.6436,53400.0
2010-12-09 14:20:00,81.04,81.14,81.03,81.09,44300.0,56.6436,56.7135,56.6366,56.6785,44300.0
2010-12-09 14:25:00,81.1,81.15,81.07,81.08,32900.0,56.6855,56.7204,56.6645,56.6715,32900.0
2010-12-09 14:30:00,81.08,81.19,81.05,81.18,43700.0,56.6715,56.7484,56.6505,56.7414,43700.0
2010-12-09 14:35:00,81.18,81.21,81.08,81.11,32100.0,56.7414,56.7624,56.6715,56.6925,32100.0
2010-12-09 14:40:00,81.11,81.2,81.09,81.18,43000.0,56.6925,56.7554,56.6785,56.7414,43000.0
2010-12-09 14:45:00,81.18,81.18,80.98,80.98,78600.0,56.7414,56.7414,56.6016,56.6016,78600.0
2010-12-09 14:50:00,80.98,81.13,80.98,81.11,20500.0,56.6016,56.7065,56.6016,56.6925,20500.0
2010-12-09 14:55:00,81.09,81.16,81.08,81.11,38300.0,56.6785,56.7274,56.6715,56.6925,38300.0
2010-12-09 15:00:00,81.11,81.13,81.04,81.13,44000.0,56.6925,56.7065,56.6436,56.7065,44000.0
2010-12-09 15:05:00,81.13,81.13,81.05,81.07,43100.0,56.7065,56.7065,56.6505,56.6645,43100.0
2010-12-09 15:10:00,81.08,81.13,81.07,81.11,49300.0,56.6715,56.7065,56.6645,56.6925,49300.0
2010-12-09 15:15:00,81.11,81.14,81.06,81.11,47600.0,56.6925,56.7135,56.6575,56.6925,47600.0
2010-12-09 15:20:00,81.11,81.12,81.05,81.09,84800.0,56.6925,56.6995,56.6505,56.6785,84800.0
2010-12-09 15:25:00,81.09,81.13,81.06,81.12,52300.0,56.6785,56.7065,56.6575,56.6995,52300.0
2010-12-09 15:30:00,81.12,81.13,81.05,81.06,55400.0,56.6995,56.7065,56.6505,56.6575,55400.0
2010-12-09 15:35:00,81.06,81.12,81.05,81.11,84600.0,56.6575,56.6995,56.6505,56.6925,84600.0
2010-12-09 15:40:00,81.11,81.35,81.09,81.24,123400.0,56.6925,56.8602,56.6785,56.7833,123400.0
2010-12-09 15:45:00,81.25,81.35,81.25,81.28,155300.0,56.7903,56.8602,56.7903,56.8113,155300.0
2010-12-09 15:50:00,81.28,81.28,81.14,81.17,180700.0,56.8113,56.8113,56.7135,56.7344,180700.0
2010-12-09 15:55:00,81.18,81.24,81.12,81.24,283200.0,56.7414,56.7833,56.6995,56.7833,283200.0
2010-12-10 09:30:00,80.92,81.33,80.92,81.29,122900.0,56.5597,56.8463,56.5597,56.8183,122900.0
2010-12-10 09:35:00,81.3,81.65,81.14,81.58,92500.0,56.8253,57.0699,56.7135,57.021,92500.0
2010-12-10 09:40:00,81.59,81.8,81.51,81.71,57700.0,57.028,57.1748,56.9721,57.1119,57700.0
2010-12-10 09:45:00,81.68,81.76,81.52,81.57,39900.0,57.0909,57.1468,56.9791,57.014,39900.0
2010-12-10 09:50:00,81.59,81.69,81.46,81.5,54600.0,57.028,57.0979,56.9371,56.9651,54600.0
2010-12-10 09:55:00,81.53,81.65,81.48,81.48,86800.0,56.986,57.0699,56.9511,56.9511,86800.0
2010-12-10 10:00:00,81.46,81.58,81.25,81.26,43000.0,56.9371,57.021,56.7903,56.7973,43000.0
2010-12-10 10:05:00,81.26,81.36,81.16,81.17,69600.0,56.7973,56.8672,56.7274,56.7344,69600.0
2010-12-10 10:10:00,81.16,81.22,80.98,81.22,79600.0,56.7274,56.7694,56.6016,56.7694,79600.0
2010-12-10 10:15:00,81.22,81.29,81.15,81.22,39300.0,56.7694,56.8183,56.7204,56.7694,39300.0
2010-12-10 10:20:00,81.23,81.33,81.16,81.32,40900.0,56.7764,56.8463,56.7274,56.8393,40900.0
2010-12-10 10:25:00,81.32,81.47,81.28,81.42,37700.0,56.8393,56.9441,56.8113,56.9092,37700.0
2010-12-10 10:30:00,81.43,81.45,81.26,81.37,38700.0,56.9161,56.9301,56.7973,56.8742,38700.0
2010-12-10 10:35:00,81.39,81.4,81.25,81.29,31200.0,56.8882,56.8952,56.7903,56.8183,31200.0
2010-12-10 10:40:00,81.29,81.47,81.25,81.42,41700.0,56.8183,56.9441,56.7903,56.9092,41700.0
2010-12-10 10:45:00,81.43,81.48,81.25,81.3,47400.0,56.9161,56.9511,56.7903,56.8253,47400.0
2010-12-10 10:50:00,81.3,81.39,81.28,81.36,26600.0,56.8253,56.8882,56.8113,56.8672,26600.0
2010-12-10 10:55:00,81.36,81.37,81.23,81.3,23400.0,56.8672,56.8742,56.7764,56.8253,23400.0
2010-12-10 11:00:00,81.28,81.4,81.25,81.36,32000.0,56.8113,56.8952,56.7903,56.8672,32000.0
2010-12-10 11:05:00,81.35,81.5,81.35,81.5,103400.0,56.8602,56.9651,56.8602,56.9651,103400.0
2010-12-10 11:10:00,81.5,81.6,81.45,81.49,49000.0,56.9651,57.035,56.9301,56.9581,49000.0
2010-12-10 11:15:00,81.48,81.5,81.39,81.39,35500.0,56.9511,56.9651,56.8882,56.8882,35500.0
2010-12-10 11:20:00,81.38,81.42,81.33,81.35,36600.0,56.8812,56.9092,56.8463,56.8602,36600.0
2010-12-10 11:25:00,81.35,81.4,81.25,81.29,41700.0,56.8602,56.8952,56.7903,56.8183,41700.0
2010-12-10 11:30:00,81.29,81.4,81.26,81.37,33000.0,56.8183,56.8952,56.7973,56.8742,33000.0
2010-12-10 11:35:00,81.37,81.38,81.17,81.23,47000.0,56.8742,56.8812,56.7344,56.7764,47000.0
2010-12-10 11:40:00,81.24,81.25,81.18,81.2,22100.0,56.7833,56.7903,56.7414,56.7554,22100.0
2010-12-10 11:45:00,81.21,81.33,81.19,81.31,25200.0,56.7624,56.8463,56.7484,56.8323,25200.0
2010-12-10 11:50:00,81.3,81.3,81.08,81.12,50000.0,56.8253,56.8253,56.6715,56.6995,50000.0
2010-12-10 11:55:00,81.14,81.45,81.14,81.45,39100.0,56.7135,56.9301,56.7135,56.9301,39100.0
2010-12-10 12:00:00,81.44,81.49,81.36,81.41,32800.0,56.9231,56.9581,56.8672,56.9022,32800.0
2010-12-10 12:05:00,81.39,81.5,81.39,81.49,23500.0,56.8882,56.9651,56.8882,56.9581,23500.0
2010-12-10 12:10:00,81.47,81.52,81.42,81.47,20100.0,56.9441,56.9791,56.9092,56.9441,20100.0
2010-12-10 12:15:00,81.46,81.54,81.39,81.51,60800.0,56.9371,56.993,56.8882,56.9721,60800.0
2010-12-10 12:20:00,81.5,81.56,81.47,81.52,32500.0,56.9651,57.007,56.9441,56.9791,32500.0
2010-12-10 12:25:00,81.52,81.62,81.5,81.61,220100.0,56.9791,57.049,56.9651,57.042,220100.0
2010-12-10 12:30:00,81.6,81.62,81.46,81.47,101800.0,57.035,57.049,56.9371,56.9441,101800.0
2010-12-10 12:35:00,81.47,81.58,81.47,81.54,37100.0,56.9441,57.021,56.9441,56.993,37100.0
2010-12-10 12:40:00,81.55,81.59,81.39,81.4,50500.0,57.0,57.028,56.8882,56.8952,50500.0
2010-12-10 12:45:00,81.39,81.44,81.29,81.29,77500.0,56.8882,56.9231,56.8183,56.8183,77500.0
2010-12-10 12:50:00,81.29,81.36,81.23,81.33,30400.0,56.8183,56.8672,56.7764,56.8463,30400.0
2010-12-10 12:55:00,81.33,81.39,81.28,81.37,29900.0,56.8463,56.8882,56.8113,56.8742,29900.0
2010-12-10 13:00:00,81.36,81.37,81.22,81.22,42400.0,56.8672,56.8742,56.7694,56.7694,42400.0
2010-12-10 13:05:00,81.23,81.29,81.19,81.19,62000.0,56.7764,56.8183,56.7484,56.7484,62000.0
2010-12-10 13:10:00,81.19,81.25,81.18,81.21,29500.0,56.7484,56.7903,56.7414,56.7624,29500.0
2010-12-10 13:15:00,81.2,81.34,81.2,81.23,48600.0,56.7554,56.8532,56.7554,56.7764,48600.0
2010-12-10 13:20:00,81.22,81.28,81.11,81.19,65400.0,56.7694,56.8113,56.6925,56.7484,65400.0
2010-12-10 13:25:00,81.2,81.31,81.14,81.31,61100.0,56.7554,56.8323,56.7135,56.8323,61100.0
2010-12-10 13:30:00,81.31,81.4,81.28,81.36,63300.0,56.8323,56.8952,56.8113,56.8672,63300.0
2010-12-10 13:35:00,81.35,81.38,81.3,81.31,76400.0,56.8602,56.8812,56.8253,56.8323,76400.0
2010-12-10 13:40:00,81.32,81.33,81.26,81.33,135700.0,56.8393,56.8463,56.7973,56.8463,135700.0
2010-12-10 13:45:00,81.35,81.44,81.3,81.39,67100.0,56.8602,56.9231,56.8253,56.8882,67100.0
2010-12-10 13:50:00,81.39,81.4,81.3,81.35,44300.0,56.8882,56.8952,56.8253,56.8602,44300.0
2010-12-10 13:55:00,81.34,81.41,81.32,81.38,47800.0,56.8532,56.9022,56.8393,56.8812,47800.0
2010-12-10 14:00:00,81.36,81.38,81.29,81.35,53500.0,56.8672,56.8812,56.8183,56.8602,53500.0
2010-12-10 14:05:00,81.35,81.41,81.32,81.37,66500.0,56.8602,56.9022,56.8393,56.8742,66500.0
2010-12-10 14:10:00,81.37,81.47,81.36,81.44,96900.0,56.8742,56.9441,56.8672,56.9231,96900.0
2010-12-10 14:15:00,81.44,81.56,81.43,81.56,74100.0,56.9231,57.007,56.9161,57.007,74100.0
2010-12-10 14:20:00,81.56,81.65,81.54,81.6,66200.0,57.007,57.0699,56.993,57.035,66200.0
2010-12-10 14:25:00,81.6,81.65,81.53,81.53,85800.0,57.035,57.0699,56.986,56.986,85800.0
2010-12-10 14:30:00,81.53,81.63,81.47,81.63,92800.0,56.986,57.0559,56.9441,57.0559,92800.0
2010-12-10 14:35:00,81.63,81.71,81.63,81.65,86100.0,57.0559,57.1119,57.0559,57.0699,86100.0
2010-12-10 14:40:00,81.64,81.67,81.63,81.64,57800.0,57.0629,57.0839,57.0559,57.0629,57800.0
2010-12-10 14:45:00,81.64,81.64,81.56,81.62,75400.0,57.0629,57.0629,57.007,57.049,75400.0
2010-12-10 14:50:00,81.61,81.7,81.57,81.7,72500.0,57.042,57.1049,57.014,57.1049,72500.0
2010-12-10 14:55:00,81.7,81.75,81.64,81.75,66400.0,57.1049,57.1398,57.0629,57.1398,66400.0
2010-12-10 15:00:00,81.75,81.83,81.74,81.8,101000.0,57.1398,57.1957,57.1328,57.1748,101000.0
2010-12-10 15:05:00,81.8,81.8,81.69,81.74,94500.0,57.1748,57.1748,57.0979,57.1328,94500.0
2010-12-10 15:10:00,81.74,81.75,81.6,81.62,77300.0,57.1328,57.1398,57.035,57.049,77300.0
2010-12-10 15:15:00,81.61,81.62,81.56,81.6,73300.0,57.042,57.049,57.007,57.035,73300.0
2010-12-10 15:20:00,81.6,81.6,81.5,81.57,105200.0,57.035,57.035,56.9651,57.014,105200.0
2010-12-10 15:25:00,81.57,81.65,81.57,81.65,85700.0,57.014,57.0699,57.014,57.0699,85700.0
2010-12-10 15:30:00,81.65,81.75,81.64,81.67,164600.0,57.0699,57.1398,57.0629,57.0839,164600.0
2010-12-10 15:35:00,81.67,81.67,81.59,81.62,88500.0,57.0839,57.0839,57.028,57.049,88500.0
2010-12-10 15:40:00,81.62,81.77,81.55,81.73,117900.0,57.049,57.1538,57.0,57.1258,117900.0
2010-12-10 15:45:00,81.73,81.84,81.63,81.76,182600.0,57.1258,57.2027,57.0559,57.1468,182600.0
2010-12-10 15:50:00,81.77,81.83,81.69,81.79,182800.0,57.1538,57.1957,57.0979,57.1678,182800.0
2010-12-10 15:55:00,81.79,81.81,81.52,81.54,360800.0,57.1678,57.1818,56.9791,56.993,360800.0
2010-12-13 09:30:00,82.31,82.62,82.2,82.49,240000.0,57.5312,57.7479,57.4543,57.657,240000.0
2010-12-13 09:35:00,82.5,82.66,82.45,82.51,148600.0,57.664,57.7759,57.6291,57.671,148600.0
2010-12-13 09:40:00,82.5,82.89,82.46,82.87,208800.0,57.664,57.9366,57.6361,57.9226,208800.0
2010-12-13 09:45:00,82.86,82.98,82.79,82.96,139800.0,57.9157,57.9995,57.8667,57.9856,139800.0
2010-12-13 09:50:00,82.97,83.0,82.81,82.86,114000.0,57.9925,58.0135,57.8807,57.9157,114000.0
2010-12-13 09:55:00,82.88,82.88,82.76,82.85,86200.0,57.9296,57.9296,57.8458,57.9087,86200.0
2010-12-13 10:00:00,82.85,83.23,82.83,83.05,159000.0,57.9087,58.1743,57.8947,58.0485,159000.0
2010-12-13 10:05:00,83.07,83.34,83.03,83.27,105100.0,58.0624,58.2512,58.0345,58.2022,105100.0
2010-12-13 10:10:00,83.24,83.27,83.07,83.15,76200.0,58.1813,58.2022,58.0624,58.1184,76200.0
2010-12-13 10:15:00,83.16,83.27,83.12,83.25,83800.0,58.1253,58.2022,58.0974,58.1883,83800.0
2010-12-13 10:20:00,83.27,83.39,83.25,83.25,97800.0,58.2022,58.2861,58.1883,58.1883,97800.0
2010-12-13 10:25:00,83.25,83.46,83.24,83.33,142000.0,58.1883,58.335,58.1813,58.2442,142000.0
2010-12-13 10:30:00,83.32,83.5,83.27,83.4,147800.0,58.2372,58.363,58.2022,58.2931,147800.0
2010-12-13 10:35:00,83.39,83.49,83.32,83.49,180300.0,58.2861,58.356,58.2372,58.356,180300.0
2010-12-13 10:40:00,83.48,83.5,83.35,83.41,115100.0,58.349,58.363,58.2581,58.3001,115100.0
2010-12-13 10:45:00,83.42,83.71,83.4,83.59,187400.0,58.3071,58.5098,58.2931,58.4259,187400.0
2010-12-13 10:50:00,83.58,83.6,83.48,83.48,62000.0,58.4189,58.4329,58.349,58.349,62000.0
2010-12-13 10:55:00,83.48,83.72,83.47,83.58,89500.0,58.349,58.5168,58.342,58.4189,89500.0
2010-12-13 11:00:00,83.57,83.57,83.46,83.56,79100.0,58.4119,58.4119,58.335,58.4049,79100.0
2010-12-13 11:05:00,83.56,83.68,83.51,83.68,70800.0,58.4049,58.4888,58.37,58.4888,70800.0
2010-12-13 11:10:00,83.68,83.69,83.51,83.6,187500.0,58.4888,58.4958,58.37,58.4329,187500.0
2010-12-13 11:15:00,83.59,83.85,83.59,83.75,111500.0,58.4259,58.6076,58.4259,58.5377,111500.0
2010-12-13 11:20:00,83.74,83.77,83.62,83.69,48200.0,58.5307,58.5517,58.4469,58.4958,48200.0
2010-12-13 11:25:00,83.69,83.69,83.54,83.54,62600.0,58.4958,58.4958,58.3909,58.3909,62600.0
2010-12-13 11:30:00,83.54,83.56,83.41,83.42,60400.0,58.3909,58.4049,58.3001,58.3071,60400.0
2010-12-13 11:35:00,83.42,83.56,83.37,83.54,76700.0,58.3071,58.4049,58.2721,58.3909,76700.0
2010-12-13 11:40:00,83.57,83.57,83.43,83.43,35700.0,58.4119,58.4119,58.3141,58.3141,35700.0
2010-12-13 11:45:00,83.44,83.73,83.43,83.65,41300.0,58.3211,58.5238,58.3141,58.4678,41300.0
2010-12-13 11:50:00,83.66,83.79,83.65,83.77,39200.0,58.4748,58.5657,58.4678,58.5517,39200.0
2010-12-13 11:55:00,83.77,83.8,83.68,83.68,46600.0,58.5517,58.5727,58.4888,58.4888,46600.0
2010-12-13 12:00:00,83.68,83.81,83.62,83.76,77100.0,58.4888,58.5797,58.4469,58.5447,77100.0
2010-12-13 12:05:00,83.76,83.76,83.6,83.66,47000.0,58.5447,58.5447,58.4329,58.4748,47000.0
2010-12-13 12:10:00,83.66,83.79,83.64,83.78,79100.0,58.4748,58.5657,58.4608,58.5587,79100.0
2010-12-13 12:15:00,83.78,83.8,83.66,83.67,49300.0,58.5587,58.5727,58.4748,58.4818,49300.0
2010-12-13 12:20:00,83.66,83.73,83.64,83.66,40100.0,58.4748,58.5238,58.4608,58.4748,40100.0
2010-12-13 12:25:00,83.65,83.71,83.54,83.57,68400.0,58.4678,58.5098,58.3909,58.4119,68400.0
2010-12-13 12:30:00,83.57,83.63,83.56,83.57,34800.0,58.4119,58.4539,58.4049,58.4119,34800.0
2010-12-13 12:35:00,83.57,83.63,83.48,83.48,52600.0,58.4119,58.4539,58.349,58.349,52600.0
2010-12-13 12:40:00,83.47,83.6,83.46,83.57,44500.0,58.342,58.4329,58.335,58.4119,44500.0
2010-12-13 12:45:00,83.57,83.58,83.51,83.57,27200.0,58.4119,58.4189,58.37,58.4119,27200.0
2010-12-13 12:50:00,83.57,83.6,83.52,83.57,68700.0,58.4119,58.4329,58.377,58.4119,68700.0
2010-12-13 12:55:00,83.56,83.67,83.54,83.65,43600.0,58.4049,58.4818,58.3909,58.4678,43600.0
2010-12-13 13:00:00,83.65,83.65,83.55,83.59,31000.0,58.4678,58.4678,58.3979,58.4259,31000.0
2010-12-13 13:05:00,83.58,83.62,83.52,83.52,36800.0,58.4189,58.4469,58.377,58.377,36800.0
2010-12-13 13:10:00,83.53,83.53,83.41,83.46,43500.0,58.384,58.384,58.3001,58.335,43500.0
2010-12-13 13:15:00,83.46,83.5,83.41,83.46,31700.0,58.335,58.363,58.3001,58.335,31700.0
2010-12-13 13:20:00,83.46,83.47,83.4,83.4,49900.0,58.335,58.342,58.2931,58.2931,49900.0
2010-12-13 13:25:00,83.4,83.44,83.38,83.4,27000.0,58.2931,58.3211,58.2791,58.2931,27000.0
2010-12-13 13:30:00,83.39,83.45,83.37,83.41,26000.0,58.2861,58.328,58.2721,58.3001,26000.0
2010-12-13 13:35:00,83.42,83.45,83.31,83.38,55400.0,58.3071,58.328,58.2302,58.2791,55400.0
2010-12-13 13:40:00,83.38,83.41,83.31,83.35,47300.0,58.2791,58.3001,58.2302,58.2581,47300.0
2010-12-13 13:45:00,83.35,83.37,83.22,83.26,44600.0,58.2581,58.2721,58.1673,58.1952,44600.0
2010-12-13 13:50:00,83.26,83.36,83.26,83.33,70600.0,58.1952,58.2651,58.1952,58.2442,70600.0
2010-12-13 13:55:00,83.35,83.48,83.34,83.4,56200.0,58.2581,58.349,58.2512,58.2931,56200.0
2010-12-13 14:00:00,83.4,83.47,83.35,83.37,67000.0,58.2931,58.342,58.2581,58.2721,67000.0
2010-12-13 14:05:00,83.38,83.47,83.36,83.37,59000.0,58.2791,58.342,58.2651,58.2721,59000.0
2010-12-13 14:10:00,83.37,83.43,83.28,83.3,52200.0,58.2721,58.3141,58.2092,58.2232,52200.0
2010-12-13 14:15:00,83.3,83.32,83.22,83.28,54900.0,58.2232,58.2372,58.1673,58.2092,54900.0
2010-12-13 14:20:00,83.28,83.31,83.2,83.25,54000.0,58.2092,58.2302,58.1533,58.1883,54000.0
2010-12-13 14:25:00,83.27,83.33,83.18,83.24,70100.0,58.2022,58.2442,58.1393,58.1813,70100.0
2010-12-13 14:30:00,83.24,83.45,83.24,83.44,64100.0,58.1813,58.328,58.1813,58.3211,64100.0
2010-12-13 14:35:00,83.44,83.49,83.36,83.38,46300.0,58.3211,58.356,58.2651,58.2791,46300.0
2010-12-13 14:40:00,83.38,83.45,83.36,83.4,49400.0,58.2791,58.328,58.2651,58.2931,49400.0
2010-12-13 14:45:00,83.41,83.52,83.4,83.46,40800.0,58.3001,58.377,58.2931,58.335,40800.0
2010-12-13 14:50:00,83.46,83.46,83.38,83.44,35600.0,58.335,58.335,58.2791,58.3211,35600.0
2010-12-13 14:55:00,83.44,83.45,83.3,83.33,53400.0,58.3211,58.328,58.2232,58.2442,53400.0
2010-12-13 15:00:00,83.33,83.34,83.3,83.3,52600.0,58.2442,58.2512,58.2232,58.2232,52600.0
2010-12-13 15:05:00,83.3,83.31,83.09,83.11,83500.0,58.2232,58.2302,58.0764,58.0904,83500.0
2010-12-13 15:10:00,83.11,83.16,83.0,83.01,71300.0,58.0904,58.1253,58.0135,58.0205,71300.0
2010-12-13 15:15:00,83.01,83.03,82.97,82.99,87000.0,58.0205,58.0345,57.9925,58.0065,87000.0
2010-12-13 15:20:00,83.0,83.0,82.8,82.8,116700.0,58.0135,58.0135,57.8737,57.8737,116700.0
2010-12-13 15:25:00,82.79,82.86,82.62,82.62,383900.0,57.8667,57.9157,57.7479,57.7479,383900.0
2010-12-13 15:30:00,82.63,82.79,82.61,82.64,230600.0,57.7549,57.8667,57.7409,57.7619,230600.0
2010-12-13 15:35:00,82.65,82.85,82.65,82.84,120900.0,57.7689,57.9087,57.7689,57.9017,120900.0
2010-12-13 15:40:00,82.83,82.86,82.66,82.7,150700.0,57.8947,57.9157,57.7759,57.8038,150700.0
2010-12-13 15:45:00,82.69,82.7,82.44,82.56,312700.0,57.7968,57.8038,57.6221,57.706,312700.0
2010-12-13 15:50:00,82.56,82.68,82.51,82.59,242400.0,57.706,57.7898,57.671,57.7269,242400.0
2010-12-13 15:55:00,82.6,82.65,82.43,82.45,488900.0,57.7339,57.7689,57.6151,57.6291,488900.0
2010-12-14 09:30:00,82.43,82.59,82.25,82.36,214800.0,57.6151,57.7269,57.4893,57.5662,214800.0
2010-12-14 09:35:00,82.37,82.49,82.08,82.08,138000.0,57.5732,57.657,57.3705,57.3705,138000.0
2010-12-14 09:40:00,82.08,82.34,82.0,82.29,50300.0,57.3705,57.5522,57.3146,57.5173,50300.0
2010-12-14 09:45:00,82.29,82.3,81.83,82.03,86600.0,57.5173,57.5242,57.1957,57.3355,86600.0
2010-12-14 09:50:00,82.02,82.27,81.89,82.13,60900.0,57.3285,57.5033,57.2377,57.4054,60900.0
2010-12-14 09:55:00,82.17,82.36,82.07,82.17,70600.0,57.4334,57.5662,57.3635,57.4334,70600.0
2010-12-14 10:00:00,82.21,82.31,82.11,82.2,65300.0,57.4613,57.5312,57.3914,57.4543,65300.0
2010-12-14 10:05:00,82.19,82.21,82.07,82.16,81300.0,57.4474,57.4613,57.3635,57.4264,81300.0
2010-12-14 10:10:00,82.14,82.18,82.03,82.06,62800.0,57.4124,57.4404,57.3355,57.3565,62800.0
2010-12-14 10:15:00,82.05,82.14,81.98,82.09,74200.0,57.3495,57.4124,57.3006,57.3775,74200.0
2010-12-14 10:20:00,82.09,82.2,82.06,82.14,100100.0,57.3775,57.4543,57.3565,57.4124,100100.0
2010-12-14 10:25:00,82.14,82.2,81.98,82.07,166500.0,57.4124,57.4543,57.3006,57.3635,166500.0
2010-12-14 10:30:00,82.07,82.12,81.96,82.01,88100.0,57.3635,57.3984,57.2866,57.3215,88100.0
2010-12-14 10:35:00,82.0,82.06,81.93,82.01,65500.0,57.3146,57.3565,57.2656,57.3215,65500.0
2010-12-14 10:40:00,82.0,82.06,81.81,81.87,110000.0,57.3146,57.3565,57.1818,57.2237,110000.0
2010-12-14 10:45:00,81.88,81.95,81.76,81.78,93800.0,57.2307,57.2796,57.1468,57.1608,93800.0
2010-12-14 10:50:00,81.75,81.96,81.74,81.94,56400.0,57.1398,57.2866,57.1328,57.2726,56400.0
2010-12-14 10:55:00,81.93,81.99,81.84,81.85,76900.0,57.2656,57.3076,57.2027,57.2097,76900.0
2010-12-14 11:00:00,81.85,81.95,81.85,81.93,39400.0,57.2097,57.2796,57.2097,57.2656,39400.0
2010-12-14 11:05:00,81.92,81.94,81.68,81.68,114400.0,57.2586,57.2726,57.0909,57.0909,114400.0
2010-12-14 11:10:00,81.68,81.84,81.65,81.82,59000.0,57.0909,57.2027,57.0699,57.1887,59000.0
2010-12-14 11:15:00,81.82,82.06,81.82,81.97,52700.0,57.1887,57.3565,57.1887,57.2936,52700.0
2010-12-14 11:20:00,81.96,82.09,81.96,82.06,60900.0,57.2866,57.3775,57.2866,57.3565,60900.0
2010-12-14 11:25:00,82.06,82.13,81.94,81.99,88000.0,57.3565,57.4054,57.2726,57.3076,88000.0
2010-12-14 11:30:00,81.99,82.08,81.96,82.06,68700.0,57.3076,57.3705,57.2866,57.3565,68700.0
2010-12-14 11:35:00,82.05,82.18,82.05,82.14,76500.0,57.3495,57.4404,57.3495,57.4124,76500.0
2010-12-14 11:40:00,82.14,82.14,82.05,82.05,74200.0,57.4124,57.4124,57.3495,57.3495,74200.0
2010-12-14 11:45:00,82.05,82.17,81.98,82.15,89600.0,57.3495,57.4334,57.3006,57.4194,89600.0
2010-12-14 11:50:00,82.14,82.17,82.04,82.05,56100.0,57.4124,57.4334,57.3425,57.3495,56100.0
2010-12-14 11:55:00,82.05,82.07,81.94,82.06,57000.0,57.3495,57.3635,57.2726,57.3565,57000.0
2010-12-14 12:00:00,82.07,82.08,81.87,81.98,105700.0,57.3635,57.3705,57.2237,57.3006,105700.0
2010-12-14 12:05:00,81.98,82.17,81.95,82.13,51400.0,57.3006,57.4334,57.2796,57.4054,51400.0
2010-12-14 12:10:00,82.12,82.18,82.08,82.1,37100.0,57.3984,57.4404,57.3705,57.3845,37100.0
2010-12-14 12:15:00,82.1,82.17,82.02,82.03,49100.0,57.3845,57.4334,57.3285,57.3355,49100.0
2010-12-14 12:20:00,82.01,82.12,82.0,82.12,30500.0,57.3215,57.3984,57.3146,57.3984,30500.0
2010-12-14 12:25:00,82.12,82.18,82.07,82.15,44300.0,57.3984,57.4404,57.3635,57.4194,44300.0
2010-12-14 12:30:00,82.15,82.15,82.04,82.06,22200.0,57.4194,57.4194,57.3425,57.3565,22200.0
2010-12-14 12:35:00,82.07,82.13,82.03,82.07,25600.0,57.3635,57.4054,57.3355,57.3635,25600.0
2010-12-14 12:40:00,82.08,82.12,82.06,82.09,22700.0,57.3705,57.3984,57.3565,57.3775,22700.0
2010-12-14 12:45:00,82.09,82.16,82.02,82.05,65100.0,57.3775,57.4264,57.3285,57.3495,65100.0
2010-12-14 12:50:00,82.04,82.07,82.01,82.04,75300.0,57.3425,57.3635,57.3215,57.3425,75300.0
2010-12-14 12:55:00,82.04,82.06,82.01,82.06,91000.0,57.3425,57.3565,57.3215,57.3565,91000.0
2010-12-14 13:00:00,82.06,82.12,82.05,82.11,40600.0,57.3565,57.3984,57.3495,57.3914,40600.0
2010-12-14 13:05:00,82.12,82.19,82.11,82.15,58300.0,57.3984,57.4474,57.3914,57.4194,58300.0
2010-12-14 13:10:00,82.16,82.16,82.12,82.13,193400.0,57.4264,57.4264,57.3984,57.4054,193400.0
2010-12-14 13:15:00,82.13,82.13,82.01,82.04,91900.0,57.4054,57.4054,57.3215,57.3425,91900.0
2010-12-14 13:20:00,82.03,82.03,81.96,81.99,56100.0,57.3355,57.3355,57.2866,57.3076,56100.0
2010-12-14 13:25:00,81.98,82.02,81.96,81.96,40900.0,57.3006,57.3285,57.2866,57.2866,40900.0
2010-12-14 13:30:00,81.96,82.0,81.91,82.0,42900.0,57.2866,57.3146,57.2516,57.3146,42900.0
2010-12-14 13:35:00,82.0,82.08,82.0,82.05,14500.0,57.3146,57.3705,57.3146,57.3495,14500.0
2010-12-14 13:40:00,82.04,82.07,81.93,81.93,56600.0,57.3425,57.3635,57.2656,57.2656,56600.0
2010-12-14 13:45:00,81.94,81.97,81.84,81.95,40700.0,57.2726,57.2936,57.2027,57.2796,40700.0
2010-12-14 13:50:00,81.95,82.0,81.9,81.91,22300.0,57.2796,57.3146,57.2447,57.2516,22300.0
2010-12-14 13:55:00,81.91,82.03,81.88,82.0,43500.0,57.2516,57.3355,57.2307,57.3146,43500.0
2010-12-14 14:00:00,82.0,82.08,81.99,82.03,39500.0,57.3146,57.3705,57.3076,57.3355,39500.0
2010-12-14 14:05:00,82.04,82.09,82.0,82.04,54100.0,57.3425,57.3775,57.3146,57.3425,54100.0
2010-12-14 14:10:00,82.02,82.08,81.92,82.08,45300.0,57.3285,57.3705,57.2586,57.3705,45300.0
2010-12-14 14:15:00,82.08,82.33,81.99,82.19,101800.0,57.3705,57.5452,57.3076,57.4474,101800.0
2010-12-14 14:20:00,82.19,82.22,82.02,82.02,104700.0,57.4474,57.4683,57.3285,57.3285,104700.0
2010-12-14 14:25:00,82.01,82.09,81.81,82.02,102200.0,57.3215,57.3775,57.1818,57.3285,102200.0
2010-12-14 14:30:00,82.02,82.11,81.97,82.0,215600.0,57.3285,57.3914,57.2936,57.3146,215600.0
2010-12-14 14:35:00,82.02,82.11,81.8,81.84,84200.0,57.3285,57.3914,57.1748,57.2027,84200.0
2010-12-14 14:40:00,81.85,81.93,81.66,81.68,71100.0,57.2097,57.2656,57.0769,57.0909,71100.0
2010-12-14 14:45:00,81.66,81.82,81.66,81.71,77800.0,57.0769,57.1887,57.0769,57.1119,77800.0
2010-12-14 14:50:00,81.7,81.81,81.66,81.79,56300.0,57.1049,57.1818,57.0769,57.1678,56300.0
2010-12-14 14:55:00,81.79,81.79,81.67,81.77,53900.0,57.1678,57.1678,57.0839,57.1538,53900.0
2010-12-14 15:00:00,81.75,81.76,81.67,81.71,58400.0,57.1398,57.1468,57.0839,57.1119,58400.0
2010-12-14 15:05:00,81.71,81.75,81.63,81.67,50500.0,57.1119,57.1398,57.0559,57.0839,50500.0
2010-12-14 15:10:00,81.67,81.69,81.5,81.63,122500.0,57.0839,57.0979,56.9651,57.0559,122500.0
2010-12-14 15:15:00,81.64,81.65,81.39,81.4,80500.0,57.0629,57.0699,56.8882,56.8952,80500.0
2010-12-14 15:20:00,81.41,81.52,81.32,81.39,92100.0,56.9022,56.9791,56.8393,56.8882,92100.0
2010-12-14 15:25:00,81.4,81.41,81.1,81.15,158500.0,56.8952,56.9022,56.6855,56.7204,158500.0
2010-12-14 15:30:00,81.14,81.33,81.12,81.21,89300.0,56.7135,56.8463,56.6995,56.7624,89300.0
2010-12-14 15:35:00,81.21,81.23,81.01,81.15,141500.0,56.7624,56.7764,56.6226,56.7204,141500.0
2010-12-14 15:40:00,81.15,81.23,81.09,81.12,160200.0,56.7204,56.7764,56.6785,56.6995,160200.0
2010-12-14 15:45:00,81.13,81.25,81.11,81.13,123200.0,56.7065,56.7903,56.6925,56.7065,123200.0
2010-12-14 15:50:00,81.12,81.26,81.1,81.13,250300.0,56.6995,56.7973,56.6855,56.7065,250300.0
2010-12-14 15:55:00,81.13,81.3,81.13,81.27,426100.0,56.7065,56.8253,56.7065,56.8043,426100.0
2010-12-15 09:30:00,80.6,81.14,80.55,81.11,259200.0,56.336,56.7135,56.3011,56.6925,259200.0
2010-12-15 09:35:00,81.11,81.33,80.97,81.12,68100.0,56.6925,56.8463,56.5946,56.6995,68100.0
2010-12-15 09:40:00,81.14,81.21,80.92,81.18,43400.0,56.7135,56.7624,56.5597,56.7414,43400.0
2010-12-15 09:45:00,81.21,81.29,81.01,81.13,50600.0,56.7624,56.8183,56.6226,56.7065,50600.0
2010-12-15 09:50:00,81.13,81.19,80.8,80.84,47200.0,56.7065,56.7484,56.4758,56.5038,47200.0
2010-12-15 09:55:00,80.84,80.95,80.72,80.93,74600.0,56.5038,56.5806,56.4199,56.5667,74600.0
2010-12-15 10:00:00,80.93,81.04,80.9,80.98,77200.0,56.5667,56.6436,56.5457,56.6016,77200.0
2010-12-15 10:05:00,80.97,81.08,80.95,81.03,151000.0,56.5946,56.6715,56.5806,56.6366,151000.0
2010-12-15 10:10:00,81.02,81.26,80.99,81.14,43800.0,56.6296,56.7973,56.6086,56.7135,43800.0
2010-12-15 10:15:00,81.15,81.2,81.06,81.1,56400.0,56.7204,56.7554,56.6575,56.6855,56400.0
2010-12-15 10:20:00,81.1,81.15,80.94,81.06,46000.0,56.6855,56.7204,56.5737,56.6575,46000.0
2010-12-15 10:25:00,81.08,81.12,81.0,81.05,52800.0,56.6715,56.6995,56.6156,56.6505,52800.0
2010-12-15 10:30:00,81.07,81.66,81.06,81.44,384200.0,56.6645,57.0769,56.6575,56.9231,384200.0
2010-12-15 10:35:00,81.45,81.66,81.41,81.65,116600.0,56.9301,57.0769,56.9022,57.0699,116600.0
2010-12-15 10:40:00,81.65,81.78,81.6,81.71,130400.0,57.0699,57.1608,57.035,57.1119,130400.0
2010-12-15 10:45:00,81.71,81.73,81.57,81.61,63500.0,57.1119,57.1258,57.014,57.042,63500.0
2010-12-15 10:50:00,81.63,81.63,81.54,81.59,30000.0,57.0559,57.0559,56.993,57.028,30000.0
2010-12-15 10:55:00,81.57,81.6,81.19,81.22,104400.0,57.014,57.035,56.7484,56.7694,104400.0
2010-12-15 11:00:00,81.21,81.44,81.19,81.31,74500.0,56.7624,56.9231,56.7484,56.8323,74500.0
2010-12-15 11:05:00,81.3,81.42,81.3,81.34,27200.0,56.8253,56.9092,56.8253,56.8532,27200.0
2010-12-15 11:10:00,81.34,81.36,81.2,81.2,44100.0,56.8532,56.8672,56.7554,56.7554,44100.0
2010-12-15 11:15:00,81.2,81.23,81.08,81.18,31100.0,56.7554,56.7764,56.6715,56.7414,31100.0
2010-12-15 11:20:00,81.18,81.28,81.08,81.11,25100.0,56.7414,56.8113,56.6715,56.6925,25100.0
2010-12-15 11:25:00,81.11,81.17,81.08,81.16,28600.0,56.6925,56.7344,56.6715,56.7274,28600.0
2010-12-15 11:30:00,81.18,81.2,81.05,81.05,19000.0,56.7414,56.7554,56.6505,56.6505,19000.0
2010-12-15 11:35:00,81.05,81.15,81.01,81.02,22900.0,56.6505,56.7204,56.6226,56.6296,22900.0
2010-12-15 11:40:00,81.02,81.14,81.0,81.13,33600.0,56.6296,56.7135,56.6156,56.7065,33600.0
2010-12-15 11:45:00,81.13,81.14,81.06,81.13,35900.0,56.7065,56.7135,56.6575,56.7065,35900.0
2010-12-15 11:50:00,81.12,81.21,81.11,81.19,28900.0,56.6995,56.7624,56.6925,56.7484,28900.0
2010-12-15 11:55:00,81.2,81.26,81.18,81.24,30400.0,56.7554,56.7973,56.7414,56.7833,30400.0
2010-12-15 12:00:00,81.25,81.29,81.13,81.14,28200.0,56.7903,56.8183,56.7065,56.7135,28200.0
2010-12-15 12:05:00,81.15,81.23,81.13,81.14,27600.0,56.7204,56.7764,56.7065,56.7135,27600.0
2010-12-15 12:10:00,81.12,81.2,80.94,80.94,34900.0,56.6995,56.7554,56.5737,56.5737,34900.0
2010-12-15 12:15:00,80.94,81.05,80.93,80.94,34300.0,56.5737,56.6505,56.5667,56.5737,34300.0
2010-12-15 12:20:00,80.94,80.98,80.86,80.93,35100.0,56.5737,56.6016,56.5177,56.5667,35100.0
2010-12-15 12:25:00,80.94,81.04,80.93,80.98,40800.0,56.5737,56.6436,56.5667,56.6016,40800.0
2010-12-15 12:30:00,80.97,81.04,80.97,81.02,23100.0,56.5946,56.6436,56.5946,56.6296,23100.0
2010-12-15 12:35:00,81.01,81.01,80.97,80.98,19400.0,56.6226,56.6226,56.5946,56.6016,19400.0
2010-12-15 12:40:00,80.99,81.07,80.98,81.02,33400.0,56.6086,56.6645,56.6016,56.6296,33400.0
2010-12-15 12:45:00,81.05,81.05,80.89,80.93,38100.0,56.6505,56.6505,56.5387,56.5667,38100.0
2010-12-15 12:50:00,80.92,80.98,80.85,80.86,101500.0,56.5597,56.6016,56.5108,56.5177,101500.0
2010-12-15 12:55:00,80.86,80.99,80.84,80.99,69400.0,56.5177,56.6086,56.5038,56.6086,69400.0
2010-12-15 13:00:00,80.99,80.99,80.87,80.97,60700.0,56.6086,56.6086,56.5247,56.5946,60700.0
2010-12-15 13:05:00,80.98,81.07,80.98,81.0,127200.0,56.6016,56.6645,56.6016,56.6156,127200.0
2010-12-15 13:10:00,81.0,81.05,80.95,80.99,63100.0,56.6156,56.6505,56.5806,56.6086,63100.0
2010-12-15 13:15:00,80.99,81.04,80.97,81.0,112800.0,56.6086,56.6436,56.5946,56.6156,112800.0
2010-12-15 13:20:00,81.0,81.04,80.95,80.97,63200.0,56.6156,56.6436,56.5806,56.5946,63200.0
2010-12-15 13:25:00,80.97,81.06,80.9,81.06,44200.0,56.5946,56.6575,56.5457,56.6575,44200.0
2010-12-15 13:30:00,81.05,81.16,81.02,81.07,42600.0,56.6505,56.7274,56.6296,56.6645,42600.0
2010-12-15 13:35:00,81.07,81.11,80.99,81.11,30900.0,56.6645,56.6925,56.6086,56.6925,30900.0
2010-12-15 13:40:00,81.1,81.13,81.04,81.04,43000.0,56.6855,56.7065,56.6436,56.6436,43000.0
2010-12-15 13:45:00,81.04,81.19,81.01,81.17,44400.0,56.6436,56.7484,56.6226,56.7344,44400.0
2010-12-15 13:50:00,81.17,81.22,81.1,81.15,53600.0,56.7344,56.7694,56.6855,56.7204,53600.0
2010-12-15 13:55:00,81.15,81.29,81.13,81.29,47500.0,56.7204,56.8183,56.7065,56.8183,47500.0
2010-12-15 14:00:00,81.28,81.33,81.23,81.28,70200.0,56.8113,56.8463,56.7764,56.8113,70200.0
2010-12-15 14:05:00,81.29,81.29,81.16,81.19,57600.0,56.8183,56.8183,56.7274,56.7484,57600.0
2010-12-15 14:10:00,81.19,81.24,81.12,81.19,71100.0,56.7484,56.7833,56.6995,56.7484,71100.0
2010-12-15 14:15:00,81.19,81.22,81.16,81.17,32900.0,56.7484,56.7694,56.7274,56.7344,32900.0
2010-12-15 14:20:00,81.16,81.18,81.05,81.08,42300.0,56.7274,56.7414,56.6505,56.6715,42300.0
2010-12-15 14:25:00,81.08,81.08,80.94,80.94,49800.0,56.6715,56.6715,56.5737,56.5737,49800.0
2010-12-15 14:30:00,80.95,81.03,80.73,81.01,74500.0,56.5806,56.6366,56.4269,56.6226,74500.0
2010-12-15 14:35:00,81.02,81.02,80.88,80.91,84700.0,56.6296,56.6296,56.5317,56.5527,84700.0
2010-12-15 14:40:00,80.92,80.96,80.84,80.9,51100.0,56.5597,56.5876,56.5038,56.5457,51100.0
2010-12-15 14:45:00,80.89,81.01,80.87,80.91,53800.0,56.5387,56.6226,56.5247,56.5527,53800.0
2010-12-15 14:50:00,80.9,80.91,80.75,80.76,58800.0,56.5457,56.5527,56.4409,56.4478,58800.0
2010-12-15 14:55:00,80.77,80.77,80.55,80.6,115500.0,56.4548,56.4548,56.3011,56.336,115500.0
2010-12-15 15:00:00,80.6,80.88,80.59,80.83,93700.0,56.336,56.5317,56.329,56.4968,93700.0
2010-12-15 15:05:00,80.83,80.84,80.65,80.66,115800.0,56.4968,56.5038,56.371,56.378,115800.0
2010-12-15 15:10:00,80.66,80.77,80.63,80.74,102200.0,56.378,56.4548,56.357,56.4339,102200.0
2010-12-15 15:15:00,80.74,80.75,80.64,80.72,68100.0,56.4339,56.4409,56.364,56.4199,68100.0
2010-12-15 15:20:00,80.71,80.97,80.7,80.97,109000.0,56.4129,56.5946,56.4059,56.5946,109000.0
2010-12-15 15:25:00,80.98,81.04,80.85,80.98,128900.0,56.6016,56.6436,56.5108,56.6016,128900.0
2010-12-15 15:30:00,80.98,81.01,80.85,80.96,97900.0,56.6016,56.6226,56.5108,56.5876,97900.0
2010-12-15 15:35:00,80.96,81.09,80.94,81.0,102900.0,56.5876,56.6785,56.5737,56.6156,102900.0
2010-12-15 15:40:00,81.0,81.06,80.89,80.93,88200.0,56.6156,56.6575,56.5387,56.5667,88200.0
2010-12-15 15:45:00,80.93,80.93,80.74,80.81,203900.0,56.5667,56.5667,56.4339,56.4828,203900.0
2010-12-15 15:50:00,80.81,80.85,80.69,80.75,172000.0,56.4828,56.5108,56.3989,56.4409,172000.0
2010-12-15 15:55:00,80.75,80.81,80.65,80.78,364000.0,56.4409,56.4828,56.371,56.4618,364000.0
2010-12-16 09:30:00,80.77,80.9,80.58,80.86,135100.0,56.4548,56.5457,56.322,56.5177,135100.0
2010-12-16 09:35:00,80.86,80.87,80.51,80.53,172000.0,56.5177,56.5247,56.2731,56.2871,172000.0
2010-12-16 09:40:00,80.52,80.55,80.16,80.18,201800.0,56.2801,56.3011,56.0285,56.0425,201800.0
2010-12-16 09:45:00,80.17,80.17,79.84,79.91,240700.0,56.0355,56.0355,55.8048,55.8537,240700.0
2010-12-16 09:50:00,79.94,80.03,79.76,79.9,143200.0,55.8747,55.9376,55.7489,55.8467,143200.0
2010-12-16 09:55:00,79.92,79.98,79.71,79.72,128700.0,55.8607,55.9027,55.7139,55.7209,128700.0
2010-12-16 10:00:00,79.72,80.14,79.71,80.13,155800.0,55.7209,56.0145,55.7139,56.0075,155800.0
2010-12-16 10:05:00,80.13,80.18,80.0,80.02,72900.0,56.0075,56.0425,55.9166,55.9306,72900.0
2010-12-16 10:10:00,80.0,80.03,79.75,79.96,83900.0,55.9166,55.9376,55.7419,55.8887,83900.0
2010-12-16 10:15:00,79.96,80.13,79.93,80.11,96200.0,55.8887,56.0075,55.8677,55.9935,96200.0
2010-12-16 10:20:00,80.09,80.26,80.05,80.1,61600.0,55.9795,56.0984,55.9516,55.9865,61600.0
2010-12-16 10:25:00,80.11,80.31,79.99,80.0,124000.0,55.9935,56.1333,55.9096,55.9166,124000.0
2010-12-16 10:30:00,79.99,80.05,79.75,79.86,128400.0,55.9096,55.9516,55.7419,55.8188,128400.0
2010-12-16 10:35:00,79.87,80.06,79.79,79.95,113400.0,55.8258,55.9586,55.7699,55.8817,113400.0
2010-12-16 10:40:00,79.95,80.06,79.93,79.93,194700.0,55.8817,55.9586,55.8677,55.8677,194700.0
2010-12-16 10:45:00,79.94,80.01,79.85,79.99,129400.0,55.8747,55.9236,55.8118,55.9096,129400.0
2010-12-16 10:50:00,79.99,79.99,79.86,79.89,67400.0,55.9096,55.9096,55.8188,55.8398,67400.0
2010-12-16 10:55:00,79.91,80.16,79.89,80.14,61100.0,55.8537,56.0285,55.8398,56.0145,61100.0
2010-12-16 11:00:00,80.14,80.28,80.13,80.18,59000.0,56.0145,56.1123,56.0075,56.0425,59000.0
2010-12-16 11:05:00,80.19,80.34,80.17,80.31,53900.0,56.0494,56.1543,56.0355,56.1333,53900.0
2010-12-16 11:10:00,80.31,80.61,80.31,80.59,130700.0,56.1333,56.343,56.1333,56.329,130700.0
2010-12-16 11:15:00,80.59,80.7,80.58,80.62,97700.0,56.329,56.4059,56.322,56.35,97700.0
2010-12-16 11:20:00,80.61,80.72,80.61,80.68,99800.0,56.343,56.4199,56.343,56.3919,99800.0
2010-12-16 11:25:00,80.68,80.81,80.62,80.71,88600.0,56.3919,56.4828,56.35,56.4129,88600.0
2010-12-16 11:30:00,80.72,80.74,80.63,80.72,54000.0,56.4199,56.4339,56.357,56.4199,54000.0
2010-12-16 11:35:00,80.73,80.9,80.72,80.77,58200.0,56.4269,56.5457,56.4199,56.4548,58200.0
2010-12-16 11:40:00,80.77,80.82,80.75,80.79,62600.0,56.4548,56.4898,56.4409,56.4688,62600.0
2010-12-16 11:45:00,80.78,80.82,80.63,80.67,54000.0,56.4618,56.4898,56.357,56.3849,54000.0
2010-12-16 11:50:00,80.69,80.84,80.68,80.83,108000.0,56.3989,56.5038,56.3919,56.4968,108000.0
2010-12-16 11:55:00,80.83,80.9,80.81,80.81,47900.0,56.4968,56.5457,56.4828,56.4828,47900.0
2010-12-16 12:00:00,80.8,80.88,80.8,80.86,40300.0,56.4758,56.5317,56.4758,56.5177,40300.0
2010-12-16 12:05:00,80.85,80.88,80.8,80.8,29500.0,56.5108,56.5317,56.4758,56.4758,29500.0
2010-12-16 12:10:00,80.81,80.81,80.73,80.75,26500.0,56.4828,56.4828,56.4269,56.4409,26500.0
2010-12-16 12:15:00,80.76,80.8,80.71,80.78,37200.0,56.4478,56.4758,56.4129,56.4618,37200.0
2010-12-16 12:20:00,80.77,80.83,80.74,80.82,35700.0,56.4548,56.4968,56.4339,56.4898,35700.0
2010-12-16 12:25:00,80.82,80.82,80.68,80.68,37900.0,56.4898,56.4898,56.3919,56.3919,37900.0
2010-12-16 12:30:00,80.69,80.83,80.67,80.83,37200.0,56.3989,56.4968,56.3849,56.4968,37200.0
2010-12-16 12:35:00,80.83,80.95,80.81,80.93,34600.0,56.4968,56.5806,56.4828,56.5667,34600.0
2010-12-16 12:40:00,80.93,81.0,80.89,80.99,55400.0,56.5667,56.6156,56.5387,56.6086,55400.0
2010-12-16 12:45:00,81.0,81.03,80.85,80.85,65400.0,56.6156,56.6366,56.5108,56.5108,65400.0
2010-12-16 12:50:00,80.85,80.95,80.83,80.94,46800.0,56.5108,56.5806,56.4968,56.5737,46800.0
2010-12-16 12:55:00,80.94,80.97,80.85,80.91,35700.0,56.5737,56.5946,56.5108,56.5527,35700.0
2010-12-16 13:00:00,80.92,80.96,80.83,80.83,37500.0,56.5597,56.5876,56.4968,56.4968,37500.0
2010-12-16 13:05:00,80.84,80.93,80.81,80.92,29500.0,56.5038,56.5667,56.4828,56.5597,29500.0
2010-12-16 13:10:00,80.92,80.92,80.82,80.85,27100.0,56.5597,56.5597,56.4898,56.5108,27100.0
2010-12-16 13:15:00,80.85,80.87,80.82,80.87,36200.0,56.5108,56.5247,56.4898,56.5247,36200.0
2010-12-16 13:20:00,80.87,80.89,80.78,80.82,32100.0,56.5247,56.5387,56.4618,56.4898,32100.0
2010-12-16 13:25:00,80.82,80.88,80.77,80.8,29600.0,56.4898,56.5317,56.4548,56.4758,29600.0
2010-12-16 13:30:00,80.81,80.84,80.71,80.75,39600.0,56.4828,56.5038,56.4129,56.4409,39600.0
2010-12-16 13:35:00,80.75,80.85,80.71,80.85,45500.0,56.4409,56.5108,56.4129,56.5108,45500.0
2010-12-16 13:40:00,80.85,80.95,80.82,80.93,33800.0,56.5108,56.5806,56.4898,56.5667,33800.0
2010-12-16 13:45:00,80.92,80.97,80.85,80.94,71800.0,56.5597,56.5946,56.5108,56.5737,71800.0
2010-12-16 13:50:00,80.95,80.99,80.91,80.97,57100.0,56.5806,56.6086,56.5527,56.5946,57100.0
2010-12-16 13:55:00,80.98,81.02,80.93,81.01,33100.0,56.6016,56.6296,56.5667,56.6226,33100.0
2010-12-16 14:00:00,81.0,81.1,80.96,81.06,66800.0,56.6156,56.6855,56.5876,56.6575,66800.0
2010-12-16 14:05:00,81.06,81.11,81.05,81.08,30900.0,56.6575,56.6925,56.6505,56.6715,30900.0
2010-12-16 14:10:00,81.09,81.09,80.96,80.99,50100.0,56.6785,56.6785,56.5876,56.6086,50100.0
2010-12-16 14:15:00,81.0,81.04,80.94,81.01,52900.0,56.6156,56.6436,56.5737,56.6226,52900.0
2010-12-16 14:20:00,81.01,81.03,80.91,81.03,67300.0,56.6226,56.6366,56.5527,56.6366,67300.0
2010-12-16 14:25:00,81.03,81.06,80.96,81.0,51700.0,56.6366,56.6575,56.5876,56.6156,51700.0
2010-12-16 14:30:00,81.01,81.01,80.83,80.9,75000.0,56.6226,56.6226,56.4968,56.5457,75000.0
2010-12-16 14:35:00,80.9,80.97,80.87,80.96,58900.0,56.5457,56.5946,56.5247,56.5876,58900.0
2010-12-16 14:40:00,80.97,81.01,80.94,80.94,35700.0,56.5946,56.6226,56.5737,56.5737,35700.0
2010-12-16 14:45:00,80.95,81.05,80.94,80.97,56700.0,56.5806,56.6505,56.5737,56.5946,56700.0
2010-12-16 14:50:00,80.97,81.0,80.86,80.99,35600.0,56.5946,56.6156,56.5177,56.6086,35600.0
2010-12-16 14:55:00,80.99,81.04,80.95,80.95,44000.0,56.6086,56.6436,56.5806,56.5806,44000.0
2010-12-16 15:00:00,80.96,81.11,80.96,81.0,69700.0,56.5876,56.6925,56.5876,56.6156,69700.0
2010-12-16 15:05:00,81.01,81.12,80.98,81.1,52300.0,56.6226,56.6995,56.6016,56.6855,52300.0
2010-12-16 15:10:00,81.1,81.18,81.05,81.06,48300.0,56.6855,56.7414,56.6505,56.6575,48300.0
2010-12-16 15:15:00,81.06,81.09,80.89,80.89,95800.0,56.6575,56.6785,56.5387,56.5387,95800.0
2010-12-16 15:20:00,80.9,81.03,80.84,80.84,77400.0,56.5457,56.6366,56.5038,56.5038,77400.0
2010-12-16 15:25:00,80.84,80.97,80.84,80.96,60200.0,56.5038,56.5946,56.5038,56.5876,60200.0
2010-12-16 15:30:00,80.96,81.04,80.91,80.94,88300.0,56.5876,56.6436,56.5527,56.5737,88300.0
2010-12-16 15:35:00,80.94,81.03,80.9,80.95,94700.0,56.5737,56.6366,56.5457,56.5806,94700.0
2010-12-16 15:40:00,80.96,81.03,80.94,81.02,127300.0,56.5876,56.6366,56.5737,56.6296,127300.0
2010-12-16 15:45:00,81.01,81.05,80.95,81.0,110800.0,56.6226,56.6505,56.5806,56.6156,110800.0
2010-12-16 15:50:00,81.0,81.09,80.99,81.06,123800.0,56.6156,56.6785,56.6086,56.6575,123800.0
2010-12-16 15:55:00,81.06,81.13,81.05,81.11,215600.0,56.6575,56.7065,56.6505,56.6925,215600.0
2010-12-17 09:30:00,81.01,81.22,80.96,80.99,1509800.0,56.6226,56.7694,56.5876,56.6086,1509800.0
2010-12-17 09:35:00,80.98,81.03,80.84,81.0,67200.0,56.6016,56.6366,56.5038,56.6156,67200.0
2010-12-17 09:40:00,81.0,81.01,80.74,80.86,67500.0,56.6156,56.6226,56.4339,56.5177,67500.0
2010-12-17 09:45:00,80.85,81.26,80.81,81.2,70500.0,56.5108,56.7973,56.4828,56.7554,70500.0
2010-12-17 09:50:00,81.21,81.23,80.98,81.01,89500.0,56.7624,56.7764,56.6016,56.6226,89500.0
2010-12-17 09:55:00,81.01,81.24,80.95,81.24,65400.0,56.6226,56.7833,56.5806,56.7833,65400.0
2010-12-17 10:00:00,81.24,81.28,80.93,81.09,76400.0,56.7833,56.8113,56.5667,56.6785,76400.0
2010-12-17 10:05:00,81.08,81.23,81.05,81.14,58600.0,56.6715,56.7764,56.6505,56.7135,58600.0
2010-12-17 10:10:00,81.15,81.19,81.05,81.18,53400.0,56.7204,56.7484,56.6505,56.7414,53400.0
2010-12-17 10:15:00,81.18,81.19,81.02,81.12,51900.0,56.7414,56.7484,56.6296,56.6995,51900.0
2010-12-17 10:20:00,81.13,81.15,81.01,81.01,41700.0,56.7065,56.7204,56.6226,56.6226,41700.0
2010-12-17 10:25:00,81.01,81.16,81.01,81.09,58000.0,56.6226,56.7274,56.6226,56.6785,58000.0
2010-12-17 10:30:00,81.09,81.14,81.02,81.07,38600.0,56.6785,56.7135,56.6296,56.6645,38600.0
2010-12-17 10:35:00,81.06,81.13,80.96,81.04,61800.0,56.6575,56.7065,56.5876,56.6436,61800.0
2010-12-17 10:40:00,81.03,81.06,80.81,80.81,54700.0,56.6366,56.6575,56.4828,56.4828,54700.0
2010-12-17 10:45:00,80.81,80.9,80.71,80.89,82900.0,56.4828,56.5457,56.4129,56.5387,82900.0
2010-12-17 10:50:00,80.9,80.94,80.78,80.85,40500.0,56.5457,56.5737,56.4618,56.5108,40500.0
2010-12-17 10:55:00,80.86,81.03,80.86,81.02,58400.0,56.5177,56.6366,56.5177,56.6296,58400.0
2010-12-17 11:00:00,81.02,81.03,80.76,80.86,44000.0,56.6296,56.6366,56.4478,56.5177,44000.0
2010-12-17 11:05:00,80.87,80.93,80.81,80.89,34600.0,56.5247,56.5667,56.4828,56.5387,34600.0
2010-12-17 11:10:00,80.89,81.0,80.89,80.97,42400.0,56.5387,56.6156,56.5387,56.5946,42400.0
2010-12-17 11:15:00,80.96,80.97,80.85,80.95,48200.0,56.5876,56.5946,56.5108,56.5806,48200.0
2010-12-17 11:20:00,80.96,81.02,80.82,80.82,65500.0,56.5876,56.6296,56.4898,56.4898,65500.0
2010-12-17 11:25:00,80.81,80.88,80.78,80.88,63000.0,56.4828,56.5317,56.4618,56.5317,63000.0
2010-12-17 11:30:00,80.87,81.0,80.86,80.97,42100.0,56.5247,56.6156,56.5177,56.5946,42100.0
2010-12-17 11:35:00,80.96,81.05,80.9,80.99,52500.0,56.5876,56.6505,56.5457,56.6086,52500.0
2010-12-17 11:40:00,80.99,81.06,80.94,81.01,42700.0,56.6086,56.6575,56.5737,56.6226,42700.0
2010-12-17 11:45:00,81.0,81.03,80.95,80.99,39200.0,56.6156,56.6366,56.5806,56.6086,39200.0
2010-12-17 11:50:00,80.99,81.06,80.98,81.0,29400.0,56.6086,56.6575,56.6016,56.6156,29400.0
2010-12-17 11:55:00,81.0,81.04,80.94,81.0,20500.0,56.6156,56.6436,56.5737,56.6156,20500.0
2010-12-17 12:00:00,80.99,81.02,80.94,81.01,24800.0,56.6086,56.6296,56.5737,56.6226,24800.0
2010-12-17 12:05:00,81.01,81.01,80.87,80.87,26900.0,56.6226,56.6226,56.5247,56.5247,26900.0
2010-12-17 12:10:00,80.88,80.97,80.85,80.96,23400.0,56.5317,56.5946,56.5108,56.5876,23400.0
2010-12-17 12:15:00,80.96,81.01,80.92,80.95,21400.0,56.5876,56.6226,56.5597,56.5806,21400.0
2010-12-17 12:20:00,80.97,81.01,80.94,80.96,20600.0,56.5946,56.6226,56.5737,56.5876,20600.0
2010-12-17 12:25:00,80.96,81.0,80.93,80.98,23400.0,56.5876,56.6156,56.5667,56.6016,23400.0
2010-12-17 12:30:00,80.98,81.0,80.91,81.0,29300.0,56.6016,56.6156,56.5527,56.6156,29300.0
2010-12-17 12:35:00,81.0,81.01,80.92,80.95,18900.0,56.6156,56.6226,56.5597,56.5806,18900.0
2010-12-17 12:40:00,80.96,81.01,80.96,81.0,22800.0,56.5876,56.6226,56.5876,56.6156,22800.0
2010-12-17 12:45:00,80.99,81.03,80.97,80.99,32700.0,56.6086,56.6366,56.5946,56.6086,32700.0
2010-12-17 12:50:00,80.99,81.01,80.96,80.96,21600.0,56.6086,56.6226,56.5876,56.5876,21600.0
2010-12-17 12:55:00,80.95,81.04,80.95,81.02,29800.0,56.5806,56.6436,56.5806,56.6296,29800.0
2010-12-17 13:00:00,81.02,81.15,81.01,81.13,74400.0,56.6296,56.7204,56.6226,56.7065,74400.0
2010-12-17 13:05:00,81.12,81.19,81.05,81.18,39200.0,56.6995,56.7484,56.6505,56.7414,39200.0
2010-12-17 13:10:00,81.18,81.26,81.18,81.23,28800.0,56.7414,56.7973,56.7414,56.7764,28800.0
2010-12-17 13:15:00,81.24,81.25,81.16,81.18,57800.0,56.7833,56.7903,56.7274,56.7414,57800.0
2010-12-17 13:20:00,81.18,81.24,81.15,81.24,68000.0,56.7414,56.7833,56.7204,56.7833,68000.0
2010-12-17 13:25:00,81.24,81.27,81.15,81.24,48000.0,56.7833,56.8043,56.7204,56.7833,48000.0
2010-12-17 13:30:00,81.23,81.25,81.16,81.24,34000.0,56.7764,56.7903,56.7274,56.7833,34000.0
2010-12-17 13:35:00,81.24,81.34,81.24,81.29,25100.0,56.7833,56.8532,56.7833,56.8183,25100.0
2010-12-17 13:40:00,81.29,81.33,81.26,81.29,45400.0,56.8183,56.8463,56.7973,56.8183,45400.0
2010-12-17 13:45:00,81.3,81.43,81.28,81.42,42800.0,56.8253,56.9161,56.8113,56.9092,42800.0
2010-12-17 13:50:00,81.43,81.5,81.42,81.48,45800.0,56.9161,56.9651,56.9092,56.9511,45800.0
2010-12-17 13:55:00,81.47,81.51,81.47,81.5,55200.0,56.9441,56.9721,56.9441,56.9651,55200.0
2010-12-17 14:00:00,81.5,81.59,81.5,81.57,96600.0,56.9651,57.028,56.9651,57.014,96600.0
2010-12-17 14:05:00,81.58,81.65,81.55,81.57,46800.0,57.021,57.0699,57.0,57.014,46800.0
2010-12-17 14:10:00,81.56,81.61,81.51,81.53,42900.0,57.007,57.042,56.9721,56.986,42900.0
2010-12-17 14:15:00,81.54,81.6,81.52,81.57,33500.0,56.993,57.035,56.9791,57.014,33500.0
2010-12-17 14:20:00,81.57,81.61,81.57,81.58,30200.0,57.014,57.042,57.014,57.021,30200.0
2010-12-17 14:25:00,81.58,81.61,81.55,81.57,47900.0,57.021,57.042,57.0,57.014,47900.0
2010-12-17 14:30:00,81.57,81.58,81.5,81.53,45300.0,57.014,57.021,56.9651,56.986,45300.0
2010-12-17 14:35:00,81.53,81.55,81.49,81.49,31600.0,56.986,57.0,56.9581,56.9581,31600.0
2010-12-17 14:40:00,81.5,81.58,81.5,81.56,42000.0,56.9651,57.021,56.9651,57.007,42000.0
2010-12-17 14:45:00,81.55,81.61,81.54,81.59,29300.0,57.0,57.042,56.993,57.028,29300.0
2010-12-17 14:50:00,81.6,81.63,81.47,81.47,46200.0,57.035,57.0559,56.9441,56.9441,46200.0
2010-12-17 14:55:00,81.46,81.64,81.46,81.62,49400.0,56.9371,57.0629,56.9371,57.049,49400.0
2010-12-17 15:00:00,81.61,81.64,81.46,81.51,51700.0,57.042,57.0629,56.9371,56.9721,51700.0
2010-12-17 15:05:00,81.51,81.6,81.48,81.59,68700.0,56.9721,57.035,56.9511,57.028,68700.0
2010-12-17 15:10:00,81.6,81.69,81.52,81.68,97300.0,57.035,57.0979,56.9791,57.0909,97300.0
2010-12-17 15:15:00,81.68,81.68,81.58,81.58,67700.0,57.0909,57.0909,57.021,57.021,67700.0
2010-12-17 15:20:00,81.58,81.64,81.54,81.57,59200.0,57.021,57.0629,56.993,57.014,59200.0
2010-12-17 15:25:00,81.57,81.6,81.51,81.56,79900.0,57.014,57.035,56.9721,57.007,79900.0
2010-12-17 15:30:00,81.56,81.6,81.43,81.44,99900.0,57.007,57.035,56.9161,56.9231,99900.0
2010-12-17 15:35:00,81.45,81.49,81.38,81.43,90200.0,56.9301,56.9581,56.8812,56.9161,90200.0
2010-12-17 15:40:00,81.43,81.51,81.32,81.51,79200.0,56.9161,56.9721,56.8393,56.9721,79200.0
2010-12-17 15:45:00,81.51,81.54,81.37,81.51,198200.0,56.9721,56.993,56.8742,56.9721,198200.0
2010-12-17 15:50:00,81.51,81.52,81.38,81.38,156700.0,56.9721,56.9791,56.8812,56.8812,156700.0
2010-12-17 15:55:00,81.38,81.52,81.29,81.37,508300.0,56.8812,56.9791,56.8183,56.8742,508300.0
2010-12-20 09:30:00,81.54,81.61,81.39,81.52,154700.0,56.993,57.042,56.8882,56.9791,154700.0
2010-12-20 09:35:00,81.51,81.77,81.51,81.72,143100.0,56.9721,57.1538,56.9721,57.1188,143100.0
2010-12-20 09:40:00,81.74,81.82,81.53,81.71,82800.0,57.1328,57.1887,56.986,57.1119,82800.0
2010-12-20 09:45:00,81.71,81.76,81.55,81.56,57600.0,57.1119,57.1468,57.0,57.007,57600.0
2010-12-20 09:50:00,81.57,81.8,81.56,81.76,56100.0,57.014,57.1748,57.007,57.1468,56100.0
2010-12-20 09:55:00,81.76,81.79,81.59,81.75,44500.0,57.1468,57.1678,57.028,57.1398,44500.0
2010-12-20 10:00:00,81.75,81.78,81.63,81.7,47400.0,57.1398,57.1608,57.0559,57.1049,47400.0
2010-12-20 10:05:00,81.7,81.81,81.69,81.75,58900.0,57.1049,57.1818,57.0979,57.1398,58900.0
2010-12-20 10:10:00,81.75,81.76,81.54,81.54,105400.0,57.1398,57.1468,56.993,56.993,105400.0
2010-12-20 10:15:00,81.54,81.58,81.39,81.52,87200.0,56.993,57.021,56.8882,56.9791,87200.0
2010-12-20 10:20:00,81.51,81.69,81.4,81.69,90400.0,56.9721,57.0979,56.8952,57.0979,90400.0
2010-12-20 10:25:00,81.68,81.75,81.62,81.69,48500.0,57.0909,57.1398,57.049,57.0979,48500.0
2010-12-20 10:30:00,81.69,81.75,81.68,81.71,57300.0,57.0979,57.1398,57.0909,57.1119,57300.0
2010-12-20 10:35:00,81.72,81.73,81.66,81.69,91600.0,57.1188,57.1258,57.0769,57.0979,91600.0
2010-12-20 10:40:00,81.68,81.71,81.64,81.66,76400.0,57.0909,57.1119,57.0629,57.0769,76400.0
2010-12-20 10:45:00,81.67,81.72,81.63,81.67,64600.0,57.0839,57.1188,57.0559,57.0839,64600.0
2010-12-20 10:50:00,81.67,81.74,81.65,81.68,66600.0,57.0839,57.1328,57.0699,57.0909,66600.0
2010-12-20 10:55:00,81.67,81.71,81.52,81.52,80000.0,57.0839,57.1119,56.9791,56.9791,80000.0
2010-12-20 11:00:00,81.52,81.69,81.5,81.64,65500.0,56.9791,57.0979,56.9651,57.0629,65500.0
2010-12-20 11:05:00,81.65,81.72,81.39,81.41,134800.0,57.0699,57.1188,56.8882,56.9022,134800.0
2010-12-20 11:10:00,81.4,81.63,81.4,81.62,130600.0,56.8952,57.0559,56.8952,57.049,130600.0
2010-12-20 11:15:00,81.62,81.71,81.6,81.68,125500.0,57.049,57.1119,57.035,57.0909,125500.0
2010-12-20 11:20:00,81.67,81.71,81.64,81.7,56900.0,57.0839,57.1119,57.0629,57.1049,56900.0
2010-12-20 11:25:00,81.7,81.74,81.68,81.71,50400.0,57.1049,57.1328,57.0909,57.1119,50400.0
2010-12-20 11:30:00,81.71,81.75,81.68,81.74,45900.0,57.1119,57.1398,57.0909,57.1328,45900.0
2010-12-20 11:35:00,81.72,81.75,81.68,81.71,43300.0,57.1188,57.1398,57.0909,57.1119,43300.0
2010-12-20 11:40:00,81.71,81.74,81.68,81.71,38800.0,57.1119,57.1328,57.0909,57.1119,38800.0
2010-12-20 11:45:00,81.71,81.79,81.69,81.77,42600.0,57.1119,57.1678,57.0979,57.1538,42600.0
2010-12-20 11:50:00,81.76,81.82,81.74,81.76,60200.0,57.1468,57.1887,57.1328,57.1468,60200.0
2010-12-20 11:55:00,81.76,81.81,81.73,81.79,29600.0,57.1468,57.1818,57.1258,57.1678,29600.0
2010-12-20 12:00:00,81.77,81.81,81.73,81.73,46200.0,57.1538,57.1818,57.1258,57.1258,46200.0
2010-12-20 12:05:00,81.73,81.85,81.73,81.8,96800.0,57.1258,57.2097,57.1258,57.1748,96800.0
2010-12-20 12:10:00,81.8,81.86,81.78,81.86,81900.0,57.1748,57.2167,57.1608,57.2167,81900.0
2010-12-20 12:15:00,81.85,81.9,81.78,81.89,76900.0,57.2097,57.2447,57.1608,57.2377,76900.0
2010-12-20 12:20:00,81.89,81.9,81.81,81.88,40800.0,57.2377,57.2447,57.1818,57.2307,40800.0
2010-12-20 12:25:00,81.87,81.89,81.83,81.85,27900.0,57.2237,57.2377,57.1957,57.2097,27900.0
2010-12-20 12:30:00,81.84,81.87,81.72,81.75,38100.0,57.2027,57.2237,57.1188,57.1398,38100.0
2010-12-20 12:35:00,81.74,81.84,81.73,81.81,24900.0,57.1328,57.2027,57.1258,57.1818,24900.0
2010-12-20 12:40:00,81.8,81.93,81.8,81.93,50700.0,57.1748,57.2656,57.1748,57.2656,50700.0
2010-12-20 12:45:00,81.93,81.96,81.89,81.91,41700.0,57.2656,57.2866,57.2377,57.2516,41700.0
2010-12-20 12:50:00,81.91,82.0,81.91,82.0,18600.0,57.2516,57.3146,57.2516,57.3146,18600.0
2010-12-20 12:55:00,81.99,82.11,81.96,82.11,96300.0,57.3076,57.3914,57.2866,57.3914,96300.0
2010-12-20 13:00:00,82.11,82.16,82.07,82.08,69800.0,57.3914,57.4264,57.3635,57.3705,69800.0
2010-12-20 13:05:00,82.08,82.14,82.04,82.1,105000.0,57.3705,57.4124,57.3425,57.3845,105000.0
2010-12-20 13:10:00,82.09,82.16,82.06,82.11,57800.0,57.3775,57.4264,57.3565,57.3914,57800.0
2010-12-20 13:15:00,82.11,82.21,82.08,82.18,31400.0,57.3914,57.4613,57.3705,57.4404,31400.0
2010-12-20 13:20:00,82.18,82.19,82.08,82.14,44000.0,57.4404,57.4474,57.3705,57.4124,44000.0
2010-12-20 13:25:00,82.14,82.14,82.07,82.07,30500.0,57.4124,57.4124,57.3635,57.3635,30500.0
2010-12-20 13:30:00,82.07,82.11,82.05,82.06,26300.0,57.3635,57.3914,57.3495,57.3565,26300.0
2010-12-20 13:35:00,82.06,82.12,82.06,82.07,26900.0,57.3565,57.3984,57.3565,57.3635,26900.0
2010-12-20 13:40:00,82.09,82.13,82.03,82.06,58700.0,57.3775,57.4054,57.3355,57.3565,58700.0
2010-12-20 13:45:00,82.06,82.12,82.05,82.11,22300.0,57.3565,57.3984,57.3495,57.3914,22300.0
2010-12-20 13:50:00,82.1,82.14,82.1,82.14,24200.0,57.3845,57.4124,57.3845,57.4124,24200.0
2010-12-20 13:55:00,82.14,82.23,82.14,82.22,31300.0,57.4124,57.4753,57.4124,57.4683,31300.0
2010-12-20 14:00:00,82.22,82.27,82.2,82.24,51500.0,57.4683,57.5033,57.4543,57.4823,51500.0
2010-12-20 14:05:00,82.23,82.3,82.18,82.27,59900.0,57.4753,57.5242,57.4404,57.5033,59900.0
2010-12-20 14:10:00,82.28,82.33,82.23,82.29,66700.0,57.5103,57.5452,57.4753,57.5173,66700.0
2010-12-20 14:15:00,82.3,82.32,82.26,82.31,75700.0,57.5242,57.5382,57.4963,57.5312,75700.0
2010-12-20 14:20:00,82.32,82.33,82.24,82.28,55300.0,57.5382,57.5452,57.4823,57.5103,55300.0
2010-12-20 14:25:00,82.27,82.37,82.27,82.32,71900.0,57.5033,57.5732,57.5033,57.5382,71900.0
2010-12-20 14:30:00,82.32,82.39,82.24,82.24,36700.0,57.5382,57.5871,57.4823,57.4823,36700.0
2010-12-20 14:35:00,82.24,82.29,82.12,82.17,170100.0,57.4823,57.5173,57.3984,57.4334,170100.0
2010-12-20 14:40:00,82.18,82.24,82.17,82.2,60800.0,57.4404,57.4823,57.4334,57.4543,60800.0
2010-12-20 14:45:00,82.21,82.26,82.18,82.23,55500.0,57.4613,57.4963,57.4404,57.4753,55500.0
2010-12-20 14:50:00,82.23,82.29,82.22,82.29,57500.0,57.4753,57.5173,57.4683,57.5173,57500.0
2010-12-20 14:55:00,82.29,82.3,82.22,82.25,40400.0,57.5173,57.5242,57.4683,57.4893,40400.0
2010-12-20 15:00:00,82.23,82.28,82.19,82.2,114300.0,57.4753,57.5103,57.4474,57.4543,114300.0
2010-12-20 15:05:00,82.2,82.25,82.11,82.25,66500.0,57.4543,57.4893,57.3914,57.4893,66500.0
2010-12-20 15:10:00,82.24,82.33,82.2,82.32,115500.0,57.4823,57.5452,57.4543,57.5382,115500.0
2010-12-20 15:15:00,82.31,82.4,82.28,82.31,48600.0,57.5312,57.5941,57.5103,57.5312,48600.0
2010-12-20 15:20:00,82.31,82.33,82.21,82.21,107800.0,57.5312,57.5452,57.4613,57.4613,107800.0
2010-12-20 15:25:00,82.22,82.27,82.16,82.2,55700.0,57.4683,57.5033,57.4264,57.4543,55700.0
2010-12-20 15:30:00,82.19,82.32,82.18,82.29,63600.0,57.4474,57.5382,57.4404,57.5173,63600.0
2010-12-20 15:35:00,82.3,82.34,82.27,82.3,129900.0,57.5242,57.5522,57.5033,57.5242,129900.0
2010-12-20 15:40:00,82.29,82.38,82.25,82.25,107100.0,57.5173,57.5802,57.4893,57.4893,107100.0
2010-12-20 15:45:00,82.26,82.28,82.14,82.14,111000.0,57.4963,57.5103,57.4124,57.4124,111000.0
2010-12-20 15:50:00,82.14,82.27,82.14,82.19,107900.0,57.4124,57.5033,57.4124,57.4474,107900.0
2010-12-20 15:55:00,82.18,82.22,82.12,82.2,243400.0,57.4404,57.4683,57.3984,57.4543,243400.0
2010-12-21 09:30:00,82.32,82.73,82.25,82.49,190500.0,57.5382,57.8248,57.4893,57.657,190500.0
2010-12-21 09:35:00,82.46,82.6,82.02,82.38,109500.0,57.6361,57.7339,57.3285,57.5802,109500.0
2010-12-21 09:40:00,82.34,82.45,82.22,82.28,67400.0,57.5522,57.6291,57.4683,57.5103,67400.0
2010-12-21 09:45:00,82.25,82.31,82.11,82.26,78900.0,57.4893,57.5312,57.3914,57.4963,78900.0
2010-12-21 09:50:00,82.26,82.53,82.26,82.43,83800.0,57.4963,57.685,57.4963,57.6151,83800.0
2010-12-21 09:55:00,82.41,82.41,82.18,82.22,56800.0,57.6011,57.6011,57.4404,57.4683,56800.0
2010-12-21 10:00:00,82.22,82.35,82.11,82.11,123100.0,57.4683,57.5592,57.3914,57.3914,123100.0
2010-12-21 10:05:00,82.11,82.13,81.79,81.86,174900.0,57.3914,57.4054,57.1678,57.2167,174900.0
2010-12-21 10:10:00,81.85,82.02,81.74,82.0,123700.0,57.2097,57.3285,57.1328,57.3146,123700.0
2010-12-21 10:15:00,82.0,82.22,81.99,82.22,62200.0,57.3146,57.4683,57.3076,57.4683,62200.0
2010-12-21 10:20:00,82.2,82.51,82.19,82.43,87700.0,57.4543,57.671,57.4474,57.6151,87700.0
2010-12-21 10:25:00,82.43,82.44,82.29,82.29,124500.0,57.6151,57.6221,57.5173,57.5173,124500.0
2010-12-21 10:30:00,82.29,82.33,82.11,82.13,70800.0,57.5173,57.5452,57.3914,57.4054,70800.0
2010-12-21 10:35:00,82.13,82.24,82.12,82.14,53100.0,57.4054,57.4823,57.3984,57.4124,53100.0
2010-12-21 10:40:00,82.14,82.22,82.08,82.15,46800.0,57.4124,57.4683,57.3705,57.4194,46800.0
2010-12-21 10:45:00,82.15,82.18,82.03,82.14,73900.0,57.4194,57.4404,57.3355,57.4124,73900.0
2010-12-21 10:50:00,82.14,82.28,82.1,82.23,31700.0,57.4124,57.5103,57.3845,57.4753,31700.0
2010-12-21 10:55:00,82.25,82.29,82.15,82.15,22900.0,57.4893,57.5173,57.4194,57.4194,22900.0
2010-12-21 11:00:00,82.17,82.27,82.16,82.2,73900.0,57.4334,57.5033,57.4264,57.4543,73900.0
2010-12-21 11:05:00,82.2,82.26,82.16,82.16,74100.0,57.4543,57.4963,57.4264,57.4264,74100.0
2010-12-21 11:10:00,82.17,82.21,82.04,82.21,47900.0,57.4334,57.4613,57.3425,57.4613,47900.0
2010-12-21 11:15:00,82.21,82.22,82.1,82.11,28200.0,57.4613,57.4683,57.3845,57.3914,28200.0
2010-12-21 11:20:00,82.11,82.29,82.11,82.25,59900.0,57.3914,57.5173,57.3914,57.4893,59900.0
2010-12-21 11:25:00,82.25,82.25,82.17,82.21,40300.0,57.4893,57.4893,57.4334,57.4613,40300.0
2010-12-21 11:30:00,82.21,82.31,82.21,82.29,64700.0,57.4613,57.5312,57.4613,57.5173,64700.0
2010-12-21 11:35:00,82.29,82.35,82.23,82.31,101400.0,57.5173,57.5592,57.4753,57.5312,101400.0
2010-12-21 11:40:00,82.31,82.35,82.22,82.26,76600.0,57.5312,57.5592,57.4683,57.4963,76600.0
2010-12-21 11:45:00,82.26,82.33,82.25,82.31,47700.0,57.4963,57.5452,57.4893,57.5312,47700.0
2010-12-21 11:50:00,82.29,82.32,82.28,82.3,54800.0,57.5173,57.5382,57.5103,57.5242,54800.0
2010-12-21 11:55:00,82.31,82.32,82.19,82.19,50900.0,57.5312,57.5382,57.4474,57.4474,50900.0
2010-12-21 12:00:00,82.2,82.26,82.17,82.25,19400.0,57.4543,57.4963,57.4334,57.4893,19400.0
2010-12-21 12:05:00,82.25,82.33,82.24,82.28,45100.0,57.4893,57.5452,57.4823,57.5103,45100.0
2010-12-21 12:10:00,82.27,82.35,82.22,82.35,44700.0,57.5033,57.5592,57.4683,57.5592,44700.0
2010-12-21 12:15:00,82.34,82.38,82.32,82.36,57600.0,57.5522,57.5802,57.5382,57.5662,57600.0
2010-12-21 12:20:00,82.35,82.41,82.34,82.38,74100.0,57.5592,57.6011,57.5522,57.5802,74100.0
2010-12-21 12:25:00,82.37,82.49,82.33,82.46,61000.0,57.5732,57.657,57.5452,57.6361,61000.0
2010-12-21 12:30:00,82.47,82.5,82.36,82.38,36900.0,57.6431,57.664,57.5662,57.5802,36900.0
2010-12-21 12:35:00,82.39,82.45,82.32,82.35,36200.0,57.5871,57.6291,57.5382,57.5592,36200.0
2010-12-21 12:40:00,82.35,82.55,82.33,82.54,101100.0,57.5592,57.699,57.5452,57.692,101100.0
2010-12-21 12:45:00,82.55,82.64,82.52,82.53,102700.0,57.699,57.7619,57.678,57.685,102700.0
2010-12-21 12:50:00,82.52,82.54,82.51,82.51,21200.0,57.678,57.692,57.671,57.671,21200.0
2010-12-21 12:55:00,82.51,82.62,82.5,82.61,25200.0,57.671,57.7479,57.664,57.7409,25200.0
2010-12-21 13:00:00,82.61,82.61,82.54,82.58,23500.0,57.7409,57.7409,57.692,57.7199,23500.0
2010-12-21 13:05:00,82.57,82.61,82.55,82.59,30900.0,57.713,57.7409,57.699,57.7269,30900.0
2010-12-21 13:10:00,82.59,82.59,82.5,82.56,26100.0,57.7269,57.7269,57.664,57.706,26100.0
2010-12-21 13:15:00,82.56,82.56,82.5,82.52,18000.0,57.706,57.706,57.664,57.678,18000.0
2010-12-21 13:20:00,82.51,82.54,82.46,82.46,35500.0,57.671,57.692,57.6361,57.6361,35500.0
2010-12-21 13:25:00,82.48,82.51,82.42,82.44,32200.0,57.6501,57.671,57.6081,57.6221,32200.0
2010-12-21 13:30:00,82.44,82.6,82.39,82.58,34600.0,57.6221,57.7339,57.5871,57.7199,34600.0
2010-12-21 13:35:00,82.59,82.59,82.49,82.5,92900.0,57.7269,57.7269,57.657,57.664,92900.0
2010-12-21 13:40:00,82.5,82.54,82.47,82.51,61000.0,57.664,57.692,57.6431,57.671,61000.0
2010-12-21 13:45:00,82.5,82.55,82.49,82.51,30600.0,57.664,57.699,57.657,57.671,30600.0
2010-12-21 13:50:00,82.52,82.53,82.48,82.52,26200.0,57.678,57.685,57.6501,57.678,26200.0
2010-12-21 13:55:00,82.51,82.53,82.46,82.51,29500.0,57.671,57.685,57.6361,57.671,29500.0
2010-12-21 14:00:00,82.51,82.52,82.47,82.49,28700.0,57.671,57.678,57.6431,57.657,28700.0
2010-12-21 14:05:00,82.48,82.52,82.45,82.49,53200.0,57.6501,57.678,57.6291,57.657,53200.0
2010-12-21 14:10:00,82.48,82.54,82.45,82.5,46100.0,57.6501,57.692,57.6291,57.664,46100.0
2010-12-21 14:15:00,82.51,82.51,82.38,82.38,40500.0,57.671,57.671,57.5802,57.5802,40500.0
2010-12-21 14:20:00,82.38,82.5,82.37,82.45,46400.0,57.5802,57.664,57.5732,57.6291,46400.0
2010-12-21 14:25:00,82.44,82.48,82.41,82.46,55000.0,57.6221,57.6501,57.6011,57.6361,55000.0
2010-12-21 14:30:00,82.47,82.49,82.41,82.41,37000.0,57.6431,57.657,57.6011,57.6011,37000.0
2010-12-21 14:35:00,82.41,82.46,82.4,82.46,80300.0,57.6011,57.6361,57.5941,57.6361,80300.0
2010-12-21 14:40:00,82.45,82.46,82.39,82.4,56300.0,57.6291,57.6361,57.5871,57.5941,56300.0
2010-12-21 14:45:00,82.41,82.5,82.4,82.48,31500.0,57.6011,57.664,57.5941,57.6501,31500.0
2010-12-21 14:50:00,82.48,82.53,82.43,82.5,104000.0,57.6501,57.685,57.6151,57.664,104000.0
2010-12-21 14:55:00,82.5,82.54,82.46,82.46,64000.0,57.664,57.692,57.6361,57.6361,64000.0
2010-12-21 15:00:00,82.45,82.47,82.4,82.47,42500.0,57.6291,57.6431,57.5941,57.6431,42500.0
2010-12-21 15:05:00,82.48,82.48,82.4,82.41,29000.0,57.6501,57.6501,57.5941,57.6011,29000.0
2010-12-21 15:10:00,82.41,82.5,82.41,82.45,37600.0,57.6011,57.664,57.6011,57.6291,37600.0
2010-12-21 15:15:00,82.45,82.5,82.41,82.45,60400.0,57.6291,57.664,57.6011,57.6291,60400.0
2010-12-21 15:20:00,82.45,82.46,82.4,82.44,41900.0,57.6291,57.6361,57.5941,57.6221,41900.0
2010-12-21 15:25:00,82.43,82.49,82.42,82.42,49300.0,57.6151,57.657,57.6081,57.6081,49300.0
2010-12-21 15:30:00,82.42,82.52,82.38,82.47,84100.0,57.6081,57.678,57.5802,57.6431,84100.0
2010-12-21 15:35:00,82.46,82.55,82.44,82.52,79800.0,57.6361,57.699,57.6221,57.678,79800.0
2010-12-21 15:40:00,82.51,82.58,82.51,82.56,80300.0,57.671,57.7199,57.671,57.706,80300.0
2010-12-21 15:45:00,82.55,82.56,82.4,82.41,171800.0,57.699,57.706,57.5941,57.6011,171800.0
2010-12-21 15:50:00,82.42,82.51,82.4,82.5,137600.0,57.6081,57.671,57.5941,57.664,137600.0
2010-12-21 15:55:00,82.5,82.51,82.44,82.49,148800.0,57.664,57.671,57.6221,57.657,148800.0
2010-12-22 09:30:00,82.51,82.78,82.44,82.49,130600.0,57.671,57.8597,57.6221,57.657,130600.0
2010-12-22 09:35:00,82.48,82.7,82.23,82.58,71500.0,57.6501,57.8038,57.4753,57.7199,71500.0
2010-12-22 09:40:00,82.57,82.65,82.48,82.61,50000.0,57.713,57.7689,57.6501,57.7409,50000.0
2010-12-22 09:45:00,82.61,82.65,82.52,82.62,83600.0,57.7409,57.7689,57.678,57.7479,83600.0
2010-12-22 09:50:00,82.63,82.72,82.57,82.71,102200.0,57.7549,57.8178,57.713,57.8108,102200.0
2010-12-22 09:55:00,82.71,82.79,82.69,82.7,84000.0,57.8108,57.8667,57.7968,57.8038,84000.0
2010-12-22 10:00:00,82.7,82.81,82.68,82.78,125000.0,57.8038,57.8807,57.7898,57.8597,125000.0
2010-12-22 10:05:00,82.79,83.0,82.77,82.96,121400.0,57.8667,58.0135,57.8528,57.9856,121400.0
2010-12-22 10:10:00,82.95,83.0,82.89,82.9,64300.0,57.9786,58.0135,57.9366,57.9436,64300.0
2010-12-22 10:15:00,82.91,82.91,82.86,82.9,40400.0,57.9506,57.9506,57.9157,57.9436,40400.0
2010-12-22 10:20:00,82.9,82.94,82.86,82.89,62300.0,57.9436,57.9716,57.9157,57.9366,62300.0
2010-12-22 10:25:00,82.89,82.99,82.86,82.94,57600.0,57.9366,58.0065,57.9157,57.9716,57600.0
2010-12-22 10:30:00,83.0,83.14,82.96,83.03,105500.0,58.0135,58.1114,57.9856,58.0345,105500.0
2010-12-22 10:35:00,83.03,83.16,82.99,83.0,44300.0,58.0345,58.1253,58.0065,58.0135,44300.0
2010-12-22 10:40:00,83.0,83.07,82.91,82.97,59700.0,58.0135,58.0624,57.9506,57.9925,59700.0
2010-12-22 10:45:00,82.97,83.05,82.91,83.0,52000.0,57.9925,58.0485,57.9506,58.0135,52000.0
2010-12-22 10:50:00,83.01,83.08,82.98,82.99,46600.0,58.0205,58.0694,57.9995,58.0065,46600.0
2010-12-22 10:55:00,82.99,83.01,82.91,82.98,54100.0,58.0065,58.0205,57.9506,57.9995,54100.0
2010-12-22 11:00:00,82.99,83.0,82.86,82.99,50300.0,58.0065,58.0135,57.9157,58.0065,50300.0
2010-12-22 11:05:00,83.0,83.07,82.96,83.0,60600.0,58.0135,58.0624,57.9856,58.0135,60600.0
2010-12-22 11:10:00,83.0,83.03,82.9,82.9,60700.0,58.0135,58.0345,57.9436,57.9436,60700.0
2010-12-22 11:15:00,82.9,82.91,82.83,82.87,51800.0,57.9436,57.9506,57.8947,57.9226,51800.0
2010-12-22 11:20:00,82.89,82.96,82.86,82.86,38100.0,57.9366,57.9856,57.9157,57.9157,38100.0
2010-12-22 11:25:00,82.88,83.03,82.88,83.0,38100.0,57.9296,58.0345,57.9296,58.0135,38100.0
2010-12-22 11:30:00,83.0,83.02,82.96,82.97,30100.0,58.0135,58.0275,57.9856,57.9925,30100.0
2010-12-22 11:35:00,82.96,83.02,82.88,83.01,29700.0,57.9856,58.0275,57.9296,58.0205,29700.0
2010-12-22 11:40:00,83.01,83.03,82.95,82.97,18900.0,58.0205,58.0345,57.9786,57.9925,18900.0
2010-12-22 11:45:00,82.98,83.0,82.97,83.0,38100.0,57.9995,58.0135,57.9925,58.0135,38100.0
2010-12-22 11:50:00,83.0,83.0,82.93,82.94,42700.0,58.0135,58.0135,57.9646,57.9716,42700.0
2010-12-22 11:55:00,82.93,82.95,82.86,82.88,31800.0,57.9646,57.9786,57.9157,57.9296,31800.0
2010-12-22 12:00:00,82.87,82.9,82.83,82.87,29600.0,57.9226,57.9436,57.8947,57.9226,29600.0
2010-12-22 12:05:00,82.86,82.89,82.85,82.88,24300.0,57.9157,57.9366,57.9087,57.9296,24300.0
2010-12-22 12:10:00,82.88,82.94,82.82,82.92,30400.0,57.9296,57.9716,57.8877,57.9576,30400.0
2010-12-22 12:15:00,82.93,82.99,82.91,82.92,35900.0,57.9646,58.0065,57.9506,57.9576,35900.0
2010-12-22 12:20:00,82.93,83.02,82.91,82.95,27100.0,57.9646,58.0275,57.9506,57.9786,27100.0
2010-12-22 12:25:00,82.95,83.02,82.9,82.98,25900.0,57.9786,58.0275,57.9436,57.9995,25900.0
2010-12-22 12:30:00,82.98,83.04,82.92,82.92,22700.0,57.9995,58.0415,57.9576,57.9576,22700.0
2010-12-22 12:35:00,82.92,82.94,82.84,82.87,35400.0,57.9576,57.9716,57.9017,57.9226,35400.0
2010-12-22 12:40:00,82.86,82.89,82.84,82.84,22800.0,57.9157,57.9366,57.9017,57.9017,22800.0
2010-12-22 12:45:00,82.84,82.95,82.84,82.88,76500.0,57.9017,57.9786,57.9017,57.9296,76500.0
2010-12-22 12:50:00,82.89,82.89,82.77,82.78,45200.0,57.9366,57.9366,57.8528,57.8597,45200.0
2010-12-22 12:55:00,82.78,82.79,82.74,82.75,38900.0,57.8597,57.8667,57.8318,57.8388,38900.0
2010-12-22 13:00:00,82.76,82.76,82.69,82.72,54500.0,57.8458,57.8458,57.7968,57.8178,54500.0
2010-12-22 13:05:00,82.72,82.8,82.71,82.77,35800.0,57.8178,57.8737,57.8108,57.8528,35800.0
2010-12-22 13:10:00,82.77,82.77,82.71,82.74,31900.0,57.8528,57.8528,57.8108,57.8318,31900.0
2010-12-22 13:15:00,82.75,82.88,82.72,82.87,25800.0,57.8388,57.9296,57.8178,57.9226,25800.0
2010-12-22 13:20:00,82.86,82.87,82.79,82.84,29300.0,57.9157,57.9226,57.8667,57.9017,29300.0
2010-12-22 13:25:00,82.84,82.91,82.84,82.89,22000.0,57.9017,57.9506,57.9017,57.9366,22000.0
2010-12-22 13:30:00,82.89,82.89,82.82,82.85,28400.0,57.9366,57.9366,57.8877,57.9087,28400.0
2010-12-22 13:35:00,82.86,82.92,82.86,82.9,34000.0,57.9157,57.9576,57.9157,57.9436,34000.0
2010-12-22 13:40:00,82.89,82.92,82.85,82.86,23600.0,57.9366,57.9576,57.9087,57.9157,23600.0
2010-12-22 13:45:00,82.84,82.85,82.71,82.74,29900.0,57.9017,57.9087,57.8108,57.8318,29900.0
2010-12-22 13:50:00,82.74,82.77,82.65,82.67,44100.0,57.8318,57.8528,57.7689,57.7829,44100.0
2010-12-22 13:55:00,82.66,82.76,82.65,82.76,33200.0,57.7759,57.8458,57.7689,57.8458,33200.0
2010-12-22 14:00:00,82.77,82.81,82.72,82.8,25900.0,57.8528,57.8807,57.8178,57.8737,25900.0
2010-12-22 14:05:00,82.81,82.84,82.75,82.8,31600.0,57.8807,57.9017,57.8388,57.8737,31600.0
2010-12-22 14:10:00,82.8,82.83,82.74,82.75,25900.0,57.8737,57.8947,57.8318,57.8388,25900.0
2010-12-22 14:15:00,82.75,82.83,82.74,82.79,17800.0,57.8388,57.8947,57.8318,57.8667,17800.0
2010-12-22 14:20:00,82.79,82.82,82.75,82.79,33000.0,57.8667,57.8877,57.8388,57.8667,33000.0
2010-12-22 14:25:00,82.78,82.9,82.78,82.89,24700.0,57.8597,57.9436,57.8597,57.9366,24700.0
2010-12-22 14:30:00,82.89,82.93,82.86,82.92,24100.0,57.9366,57.9646,57.9157,57.9576,24100.0
2010-12-22 14:35:00,82.93,82.93,82.82,82.85,59600.0,57.9646,57.9646,57.8877,57.9087,59600.0
2010-12-22 14:40:00,82.86,82.86,82.75,82.79,19400.0,57.9157,57.9157,57.8388,57.8667,19400.0
2010-12-22 14:45:00,82.78,82.83,82.74,82.82,30300.0,57.8597,57.8947,57.8318,57.8877,30300.0
2010-12-22 14:50:00,82.82,82.82,82.75,82.81,29200.0,57.8877,57.8877,57.8388,57.8807,29200.0
2010-12-22 14:55:00,82.81,82.81,82.69,82.78,74400.0,57.8807,57.8807,57.7968,57.8597,74400.0
2010-12-22 15:00:00,82.77,82.8,82.71,82.71,51000.0,57.8528,57.8737,57.8108,57.8108,51000.0
2010-12-22 15:05:00,82.7,82.72,82.68,82.71,53100.0,57.8038,57.8178,57.7898,57.8108,53100.0
2010-12-22 15:10:00,82.72,82.73,82.68,82.72,32400.0,57.8178,57.8248,57.7898,57.8178,32400.0
2010-12-22 15:15:00,82.71,82.74,82.64,82.7,44700.0,57.8108,57.8318,57.7619,57.8038,44700.0
2010-12-22 15:20:00,82.7,82.79,82.68,82.76,49400.0,57.8038,57.8667,57.7898,57.8458,49400.0
2010-12-22 15:25:00,82.76,82.77,82.6,82.61,41700.0,57.8458,57.8528,57.7339,57.7409,41700.0
2010-12-22 15:30:00,82.61,82.68,82.59,82.59,48100.0,57.7409,57.7898,57.7269,57.7269,48100.0
2010-12-22 15:35:00,82.59,82.62,82.55,82.62,59100.0,57.7269,57.7479,57.699,57.7479,59100.0
2010-12-22 15:40:00,82.63,82.71,82.61,82.7,48400.0,57.7549,57.8108,57.7409,57.8038,48400.0
2010-12-22 15:45:00,82.71,82.77,82.63,82.63,65500.0,57.8108,57.8528,57.7549,57.7549,65500.0
2010-12-22 15:50:00,82.62,82.75,82.61,82.73,61000.0,57.7479,57.8388,57.7409,57.8248,61000.0
2010-12-22 15:55:00,82.73,82.82,82.69,82.78,129600.0,57.8248,57.8877,57.7968,57.8597,129600.0
2010-12-23 09:30:00,82.44,82.58,82.25,82.29,219600.0,57.6221,57.7199,57.4893,57.5173,219600.0
2010-12-23 09:35:00,82.31,82.6,82.25,82.57,72400.0,57.5312,57.7339,57.4893,57.713,72400.0
2010-12-23 09:40:00,82.61,82.78,82.54,82.75,45500.0,57.7409,57.8597,57.692,57.8388,45500.0
2010-12-23 09:45:00,82.76,82.88,82.74,82.82,55200.0,57.8458,57.9296,57.8318,57.8877,55200.0
2010-12-23 09:50:00,82.81,83.0,82.72,82.86,52200.0,57.8807,58.0135,57.8178,57.9157,52200.0
2010-12-23 09:55:00,82.87,82.98,82.79,82.81,73400.0,57.9226,57.9995,57.8667,57.8807,73400.0
2010-12-23 10:00:00,82.8,82.84,82.74,82.74,47000.0,57.8737,57.9017,57.8318,57.8318,47000.0
2010-12-23 10:05:00,82.74,82.8,82.58,82.77,58100.0,57.8318,57.8737,57.7199,57.8528,58100.0
2010-12-23 10:10:00,82.77,82.81,82.72,82.81,40200.0,57.8528,57.8807,57.8178,57.8807,40200.0
2010-12-23 10:15:00,82.8,82.83,82.62,82.69,40500.0,57.8737,57.8947,57.7479,57.7968,40500.0
2010-12-23 10:20:00,82.7,82.71,82.52,82.67,42800.0,57.8038,57.8108,57.678,57.7829,42800.0
2010-12-23 10:25:00,82.67,82.7,82.54,82.63,59900.0,57.7829,57.8038,57.692,57.7549,59900.0
2010-12-23 10:30:00,82.63,82.64,82.52,82.56,42200.0,57.7549,57.7619,57.678,57.706,42200.0
2010-12-23 10:35:00,82.57,82.65,82.53,82.61,32900.0,57.713,57.7689,57.685,57.7409,32900.0
2010-12-23 10:40:00,82.61,82.76,82.59,82.63,24900.0,57.7409,57.8458,57.7269,57.7549,24900.0
2010-12-23 10:45:00,82.62,82.62,82.42,82.45,132200.0,57.7479,57.7479,57.6081,57.6291,132200.0
2010-12-23 10:50:00,82.45,82.59,82.44,82.54,32600.0,57.6291,57.7269,57.6221,57.692,32600.0
2010-12-23 10:55:00,82.53,82.63,82.51,82.55,30700.0,57.685,57.7549,57.671,57.699,30700.0
2010-12-23 11:00:00,82.57,82.66,82.55,82.55,19900.0,57.713,57.7759,57.699,57.699,19900.0
2010-12-23 11:05:00,82.54,82.64,82.46,82.46,30000.0,57.692,57.7619,57.6361,57.6361,30000.0
2010-12-23 11:10:00,82.46,82.48,82.25,82.26,42100.0,57.6361,57.6501,57.4893,57.4963,42100.0
2010-12-23 11:15:00,82.27,82.5,82.26,82.48,69200.0,57.5033,57.664,57.4963,57.6501,69200.0
2010-12-23 11:20:00,82.47,82.52,82.39,82.4,64100.0,57.6431,57.678,57.5871,57.5941,64100.0
2010-12-23 11:25:00,82.39,82.58,82.39,82.52,136000.0,57.5871,57.7199,57.5871,57.678,136000.0
2010-12-23 11:30:00,82.52,82.64,82.46,82.48,22900.0,57.678,57.7619,57.6361,57.6501,22900.0
2010-12-23 11:35:00,82.49,82.58,82.46,82.48,28200.0,57.657,57.7199,57.6361,57.6501,28200.0
2010-12-23 11:40:00,82.48,82.48,82.35,82.37,38600.0,57.6501,57.6501,57.5592,57.5732,38600.0
2010-12-23 11:45:00,82.37,82.74,82.32,82.41,29900.0,57.5732,57.8318,57.5382,57.6011,29900.0
2010-12-23 11:50:00,82.41,82.5,82.41,82.49,21700.0,57.6011,57.664,57.6011,57.657,21700.0
2010-12-23 11:55:00,82.49,82.5,82.42,82.49,32400.0,57.657,57.664,57.6081,57.657,32400.0
2010-12-23 12:00:00,82.49,82.54,82.44,82.48,23100.0,57.657,57.692,57.6221,57.6501,23100.0
2010-12-23 12:05:00,82.49,82.5,82.44,82.49,13300.0,57.657,57.664,57.6221,57.657,13300.0
2010-12-23 12:10:00,82.49,82.5,82.41,82.43,17900.0,57.657,57.664,57.6011,57.6151,17900.0
2010-12-23 12:15:00,82.44,82.53,82.41,82.52,34600.0,57.6221,57.685,57.6011,57.678,34600.0
2010-12-23 12:20:00,82.51,82.68,82.51,82.67,33200.0,57.671,57.7898,57.671,57.7829,33200.0
2010-12-23 12:25:00,82.67,82.76,82.61,82.73,46800.0,57.7829,57.8458,57.7409,57.8248,46800.0
2010-12-23 12:30:00,82.72,82.74,82.67,82.69,21200.0,57.8178,57.8318,57.7829,57.7968,21200.0
2010-12-23 12:35:00,82.69,82.73,82.66,82.72,16100.0,57.7968,57.8248,57.7759,57.8178,16100.0
2010-12-23 12:40:00,82.72,82.73,82.53,82.57,24300.0,57.8178,57.8248,57.685,57.713,24300.0
2010-12-23 12:45:00,82.57,82.63,82.53,82.61,26800.0,57.713,57.7549,57.685,57.7409,26800.0
2010-12-23 12:50:00,82.61,82.72,82.6,82.69,16100.0,57.7409,57.8178,57.7339,57.7968,16100.0
2010-12-23 12:55:00,82.7,82.7,82.63,82.65,15000.0,57.8038,57.8038,57.7549,57.7689,15000.0
2010-12-23 13:00:00,82.63,82.72,82.61,82.68,24700.0,57.7549,57.8178,57.7409,57.7898,24700.0
2010-12-23 13:05:00,82.67,82.75,82.64,82.75,17500.0,57.7829,57.8388,57.7619,57.8388,17500.0
2010-12-23 13:10:00,82.75,82.75,82.68,82.69,22100.0,57.8388,57.8388,57.7898,57.7968,22100.0
2010-12-23 13:15:00,82.69,82.76,82.69,82.72,24800.0,57.7968,57.8458,57.7968,57.8178,24800.0
2010-12-23 13:20:00,82.72,82.73,82.6,82.65,35300.0,57.8178,57.8248,57.7339,57.7689,35300.0
2010-12-23 13:25:00,82.66,82.77,82.64,82.7,67800.0,57.7759,57.8528,57.7619,57.8038,67800.0
2010-12-23 13:30:00,82.68,82.83,82.68,82.78,40500.0,57.7898,57.8947,57.7898,57.8597,40500.0
2010-12-23 13:35:00,82.78,82.84,82.77,82.84,13400.0,57.8597,57.9017,57.8528,57.9017,13400.0
2010-12-23 13:40:00,82.84,82.87,82.69,82.71,36900.0,57.9017,57.9226,57.7968,57.8108,36900.0
2010-12-23 13:45:00,82.69,82.82,82.69,82.78,19400.0,57.7968,57.8877,57.7968,57.8597,19400.0
2010-12-23 13:50:00,82.77,82.82,82.73,82.75,17700.0,57.8528,57.8877,57.8248,57.8388,17700.0
2010-12-23 13:55:00,82.75,82.82,82.72,82.74,26500.0,57.8388,57.8877,57.8178,57.8318,26500.0
2010-12-23 14:00:00,82.74,82.79,82.68,82.68,20700.0,57.8318,57.8667,57.7898,57.7898,20700.0
2010-12-23 14:05:00,82.69,82.7,82.62,82.69,28200.0,57.7968,57.8038,57.7479,57.7968,28200.0
2010-12-23 14:10:00,82.69,82.69,82.63,82.67,17900.0,57.7968,57.7968,57.7549,57.7829,17900.0
2010-12-23 14:15:00,82.66,82.66,82.51,82.51,32300.0,57.7759,57.7759,57.671,57.671,32300.0
2010-12-23 14:20:00,82.52,82.52,82.35,82.36,47500.0,57.678,57.678,57.5592,57.5662,47500.0
2010-12-23 14:25:00,82.36,82.37,82.27,82.3,52500.0,57.5662,57.5732,57.5033,57.5242,52500.0
2010-12-23 14:30:00,82.31,82.43,82.26,82.43,46100.0,57.5312,57.6151,57.4963,57.6151,46100.0
2010-12-23 14:35:00,82.43,82.46,82.34,82.45,36600.0,57.6151,57.6361,57.5522,57.6291,36600.0
2010-12-23 14:40:00,82.45,82.52,82.44,82.47,57000.0,57.6291,57.678,57.6221,57.6431,57000.0
2010-12-23 14:45:00,82.46,82.48,82.35,82.36,42500.0,57.6361,57.6501,57.5592,57.5662,42500.0
2010-12-23 14:50:00,82.36,82.39,82.3,82.35,31100.0,57.5662,57.5871,57.5242,57.5592,31100.0
2010-12-23 14:55:00,82.34,82.44,82.34,82.41,28900.0,57.5522,57.6221,57.5522,57.6011,28900.0
2010-12-23 15:00:00,82.38,82.46,82.38,82.4,17300.0,57.5802,57.6361,57.5802,57.5941,17300.0
2010-12-23 15:05:00,82.41,82.52,82.41,82.48,37100.0,57.6011,57.678,57.6011,57.6501,37100.0
2010-12-23 15:10:00,82.48,82.51,82.45,82.46,14300.0,57.6501,57.671,57.6291,57.6361,14300.0
2010-12-23 15:15:00,82.47,82.55,82.46,82.53,23800.0,57.6431,57.699,57.6361,57.685,23800.0
2010-12-23 15:20:00,82.52,82.55,82.47,82.47,25900.0,57.678,57.699,57.6431,57.6431,25900.0
2010-12-23 15:25:00,82.47,82.62,82.45,82.6,35800.0,57.6431,57.7479,57.6291,57.7339,35800.0
2010-12-23 15:30:00,82.6,82.61,82.51,82.56,31900.0,57.7339,57.7409,57.671,57.706,31900.0
2010-12-23 15:35:00,82.54,82.6,82.51,82.56,40800.0,57.692,57.7339,57.671,57.706,40800.0
2010-12-23 15:40:00,82.55,82.61,82.49,82.6,48300.0,57.699,57.7409,57.657,57.7339,48300.0
2010-12-23 15:45:00,82.59,82.63,82.46,82.56,62900.0,57.7269,57.7549,57.6361,57.706,62900.0
2010-12-23 15:50:00,82.56,82.62,82.51,82.6,58900.0,57.706,57.7479,57.671,57.7339,58900.0
2010-12-23 15:55:00,82.59,82.6,82.5,82.56,199900.0,57.7269,57.7339,57.664,57.706,199900.0
2010-12-27 09:30:00,81.85,82.43,81.78,81.94,106600.0,57.2097,57.6151,57.1608,57.2726,106600.0
2010-12-27 09:35:00,81.98,82.16,81.89,82.07,35500.0,57.3006,57.4264,57.2377,57.3635,35500.0
2010-12-27 09:40:00,82.08,82.15,81.96,81.97,64500.0,57.3705,57.4194,57.2866,57.2936,64500.0
2010-12-27 09:45:00,81.96,82.09,81.95,81.97,37600.0,57.2866,57.3775,57.2796,57.2936,37600.0
2010-12-27 09:50:00,81.97,82.16,81.96,82.11,40200.0,57.2936,57.4264,57.2866,57.3914,40200.0
2010-12-27 09:55:00,82.12,82.43,82.1,82.39,33400.0,57.3984,57.6151,57.3845,57.5871,33400.0
2010-12-27 10:00:00,82.39,82.5,82.17,82.17,43400.0,57.5871,57.664,57.4334,57.4334,43400.0
2010-12-27 10:05:00,82.18,82.3,82.18,82.27,27800.0,57.4404,57.5242,57.4404,57.5033,27800.0
2010-12-27 10:10:00,82.26,82.46,82.26,82.44,15900.0,57.4963,57.6361,57.4963,57.6221,15900.0
2010-12-27 10:15:00,82.44,82.5,82.33,82.34,26300.0,57.6221,57.664,57.5452,57.5522,26300.0
2010-12-27 10:20:00,82.37,82.42,82.25,82.4,24900.0,57.5732,57.6081,57.4893,57.5941,24900.0
2010-12-27 10:25:00,82.41,82.41,82.19,82.19,42400.0,57.6011,57.6011,57.4474,57.4474,42400.0
2010-12-27 10:30:00,82.2,82.24,82.12,82.14,41100.0,57.4543,57.4823,57.3984,57.4124,41100.0
2010-12-27 10:35:00,82.13,82.16,82.03,82.07,57100.0,57.4054,57.4264,57.3355,57.3635,57100.0
2010-12-27 10:40:00,82.07,82.16,82.02,82.16,26400.0,57.3635,57.4264,57.3285,57.4264,26400.0
2010-12-27 10:45:00,82.15,82.19,82.12,82.13,28100.0,57.4194,57.4474,57.3984,57.4054,28100.0
2010-12-27 10:50:00,82.13,82.18,82.11,82.18,13800.0,57.4054,57.4404,57.3914,57.4404,13800.0
2010-12-27 10:55:00,82.18,82.19,82.11,82.16,16600.0,57.4404,57.4474,57.3914,57.4264,16600.0
2010-12-27 11:00:00,82.16,82.2,81.99,82.0,30200.0,57.4264,57.4543,57.3076,57.3146,30200.0
2010-12-27 11:05:00,81.99,82.03,81.87,81.87,37300.0,57.3076,57.3355,57.2237,57.2237,37300.0
2010-12-27 11:10:00,81.87,82.03,81.86,82.0,28200.0,57.2237,57.3355,57.2167,57.3146,28200.0
2010-12-27 11:15:00,82.0,82.08,81.98,82.0,25000.0,57.3146,57.3705,57.3006,57.3146,25000.0
2010-12-27 11:20:00,82.01,82.1,81.99,82.0,13800.0,57.3215,57.3845,57.3076,57.3146,13800.0
2010-12-27 11:25:00,82.0,82.08,81.9,81.92,34900.0,57.3146,57.3705,57.2447,57.2586,34900.0
2010-12-27 11:30:00,81.92,81.94,81.82,81.85,36600.0,57.2586,57.2726,57.1887,57.2097,36600.0
2010-12-27 11:35:00,81.85,81.86,81.72,81.82,58100.0,57.2097,57.2167,57.1188,57.1887,58100.0
2010-12-27 11:40:00,81.81,81.88,81.77,81.84,21500.0,57.1818,57.2307,57.1538,57.2027,21500.0
2010-12-27 11:45:00,81.82,81.88,81.75,81.81,16800.0,57.1887,57.2307,57.1398,57.1818,16800.0
2010-12-27 11:50:00,81.81,81.94,81.79,81.94,15200.0,57.1818,57.2726,57.1678,57.2726,15200.0
2010-12-27 11:55:00,81.94,81.96,81.87,81.94,13000.0,57.2726,57.2866,57.2237,57.2726,13000.0
2010-12-27 12:00:00,81.93,81.96,81.9,81.92,21600.0,57.2656,57.2866,57.2447,57.2586,21600.0
2010-12-27 12:05:00,81.93,81.94,81.75,81.88,44900.0,57.2656,57.2726,57.1398,57.2307,44900.0
2010-12-27 12:10:00,81.87,81.9,81.8,81.84,21300.0,57.2237,57.2447,57.1748,57.2027,21300.0
2010-12-27 12:15:00,81.83,81.84,81.77,81.79,43100.0,57.1957,57.2027,57.1538,57.1678,43100.0
2010-12-27 12:20:00,81.78,81.85,81.73,81.78,27900.0,57.1608,57.2097,57.1258,57.1608,27900.0
2010-12-27 12:25:00,81.77,81.8,81.7,81.71,31400.0,57.1538,57.1748,57.1049,57.1119,31400.0
2010-12-27 12:30:00,81.7,81.79,81.7,81.71,18700.0,57.1049,57.1678,57.1049,57.1119,18700.0
2010-12-27 12:35:00,81.72,81.96,81.71,81.83,42400.0,57.1188,57.2866,57.1119,57.1957,42400.0
2010-12-27 12:40:00,81.83,81.84,81.75,81.81,25900.0,57.1957,57.2027,57.1398,57.1818,25900.0
2010-12-27 12:45:00,81.81,81.85,81.81,81.84,14300.0,57.1818,57.2097,57.1818,57.2027,14300.0
2010-12-27 12:50:00,81.84,81.85,81.79,81.81,13000.0,57.2027,57.2097,57.1678,57.1818,13000.0
2010-12-27 12:55:00,81.82,81.89,81.81,81.85,21600.0,57.1887,57.2377,57.1818,57.2097,21600.0
2010-12-27 13:00:00,81.85,81.94,81.83,81.88,26800.0,57.2097,57.2726,57.1957,57.2307,26800.0
2010-12-27 13:05:00,81.88,81.98,81.87,81.89,24100.0,57.2307,57.3006,57.2237,57.2377,24100.0
2010-12-27 13:10:00,81.89,82.08,81.87,81.98,24900.0,57.2377,57.3705,57.2237,57.3006,24900.0
2010-12-27 13:15:00,81.98,82.11,81.98,82.06,15000.0,57.3006,57.3914,57.3006,57.3565,15000.0
2010-12-27 13:20:00,82.07,82.13,81.99,82.01,29900.0,57.3635,57.4054,57.3076,57.3215,29900.0
2010-12-27 13:25:00,82.01,82.07,81.96,81.97,25500.0,57.3215,57.3635,57.2866,57.2936,25500.0
2010-12-27 13:30:00,81.97,81.98,81.91,81.96,21000.0,57.2936,57.3006,57.2516,57.2866,21000.0
2010-12-27 13:35:00,81.94,81.98,81.9,81.94,27000.0,57.2726,57.3006,57.2447,57.2726,27000.0
2010-12-27 13:40:00,81.95,82.01,81.91,82.0,16200.0,57.2796,57.3215,57.2516,57.3146,16200.0
2010-12-27 13:45:00,82.01,82.06,81.95,82.05,28000.0,57.3215,57.3565,57.2796,57.3495,28000.0
2010-12-27 13:50:00,82.05,82.09,82.02,82.09,21600.0,57.3495,57.3775,57.3285,57.3775,21600.0
2010-12-27 13:55:00,82.09,82.2,82.08,82.19,17700.0,57.3775,57.4543,57.3705,57.4474,17700.0
2010-12-27 14:00:00,82.19,82.25,82.14,82.25,43200.0,57.4474,57.4893,57.4124,57.4893,43200.0
2010-12-27 14:05:00,82.24,82.3,82.22,82.29,36000.0,57.4823,57.5242,57.4683,57.5173,36000.0
2010-12-27 14:10:00,82.28,82.38,82.27,82.37,55200.0,57.5103,57.5802,57.5033,57.5732,55200.0
2010-12-27 14:15:00,82.36,82.43,82.36,82.42,31600.0,57.5662,57.6151,57.5662,57.6081,31600.0
2010-12-27 14:20:00,82.42,82.42,82.37,82.37,18500.0,57.6081,57.6081,57.5732,57.5732,18500.0
2010-12-27 14:25:00,82.37,82.4,82.37,82.39,31500.0,57.5732,57.5941,57.5732,57.5871,31500.0
2010-12-27 14:30:00,82.39,82.44,82.39,82.4,33500.0,57.5871,57.6221,57.5871,57.5941,33500.0
2010-12-27 14:35:00,82.4,82.4,82.37,82.39,19800.0,57.5941,57.5941,57.5732,57.5871,19800.0
2010-12-27 14:40:00,82.39,82.62,82.39,82.54,104200.0,57.5871,57.7479,57.5871,57.692,104200.0
2010-12-27 14:45:00,82.54,82.61,82.53,82.58,29600.0,57.692,57.7409,57.685,57.7199,29600.0
2010-12-27 14:50:00,82.57,82.58,82.47,82.53,26000.0,57.713,57.7199,57.6431,57.685,26000.0
2010-12-27 14:55:00,82.53,82.56,82.45,82.54,29500.0,57.685,57.706,57.6291,57.692,29500.0
2010-12-27 15:00:00,82.53,82.54,82.42,82.48,59100.0,57.685,57.692,57.6081,57.6501,59100.0
2010-12-27 15:05:00,82.49,82.6,82.48,82.53,38300.0,57.657,57.7339,57.6501,57.685,38300.0
2010-12-27 15:10:00,82.54,82.56,82.49,82.49,22200.0,57.692,57.706,57.657,57.657,22200.0
2010-12-27 15:15:00,82.49,82.51,82.44,82.44,21500.0,57.657,57.671,57.6221,57.6221,21500.0
2010-12-27 15:20:00,82.44,82.48,82.42,82.45,24600.0,57.6221,57.6501,57.6081,57.6291,24600.0
2010-12-27 15:25:00,82.45,82.52,82.45,82.46,36000.0,57.6291,57.678,57.6291,57.6361,36000.0
2010-12-27 15:30:00,82.45,82.52,82.42,82.46,29500.0,57.6291,57.678,57.6081,57.6361,29500.0
2010-12-27 15:35:00,82.47,82.55,82.43,82.49,35300.0,57.6431,57.699,57.6151,57.657,35300.0
2010-12-27 15:40:00,82.49,82.63,82.48,82.56,51000.0,57.657,57.7549,57.6501,57.706,51000.0
2010-12-27 15:45:00,82.55,82.64,82.5,82.59,81900.0,57.699,57.7619,57.664,57.7269,81900.0
2010-12-27 15:50:00,82.58,82.61,82.49,82.56,63100.0,57.7199,57.7409,57.657,57.706,63100.0
2010-12-27 15:55:00,82.56,82.56,82.42,82.44,119200.0,57.706,57.706,57.6081,57.6221,119200.0
2010-12-28 09:30:00,82.18,82.54,82.18,82.32,188200.0,57.4404,57.692,57.4404,57.5382,188200.0
2010-12-28 09:35:00,82.31,82.41,82.26,82.37,55300.0,57.5312,57.6011,57.4963,57.5732,55300.0
2010-12-28 09:40:00,82.36,82.52,82.34,82.4,56300.0,57.5662,57.678,57.5522,57.5941,56300.0
2010-12-28 09:45:00,82.37,82.72,82.37,82.71,36300.0,57.5732,57.8178,57.5732,57.8108,36300.0
2010-12-28 09:50:00,82.71,82.72,82.53,82.58,30700.0,57.8108,57.8178,57.685,57.7199,30700.0
2010-12-28 09:55:00,82.57,82.7,82.57,82.6,31000.0,57.713,57.8038,57.713,57.7339,31000.0
2010-12-28 10:00:00,82.63,82.85,82.54,82.74,44800.0,57.7549,57.9087,57.692,57.8318,44800.0
2010-12-28 10:05:00,82.72,82.73,82.53,82.67,34700.0,57.8178,57.8248,57.685,57.7829,34700.0
2010-12-28 10:10:00,82.64,82.69,82.51,82.52,27700.0,57.7619,57.7968,57.671,57.678,27700.0
2010-12-28 10:15:00,82.52,82.78,82.5,82.77,51200.0,57.678,57.8597,57.664,57.8528,51200.0
2010-12-28 10:20:00,82.77,82.9,82.76,82.9,55000.0,57.8528,57.9436,57.8458,57.9436,55000.0
2010-12-28 10:25:00,82.9,82.92,82.8,82.87,36300.0,57.9436,57.9576,57.8737,57.9226,36300.0
2010-12-28 10:30:00,82.87,82.91,82.85,82.86,39700.0,57.9226,57.9506,57.9087,57.9157,39700.0
2010-12-28 10:35:00,82.87,82.94,82.87,82.91,39200.0,57.9226,57.9716,57.9226,57.9506,39200.0
2010-12-28 10:40:00,82.91,82.93,82.81,82.83,33500.0,57.9506,57.9646,57.8807,57.8947,33500.0
2010-12-28 10:45:00,82.82,82.92,82.81,82.84,27600.0,57.8877,57.9576,57.8807,57.9017,27600.0
2010-12-28 10:50:00,82.84,82.86,82.77,82.86,24900.0,57.9017,57.9157,57.8528,57.9157,24900.0
2010-12-28 10:55:00,82.86,82.89,82.76,82.76,24700.0,57.9157,57.9366,57.8458,57.8458,24700.0
2010-12-28 11:00:00,82.75,82.82,82.71,82.79,28100.0,57.8388,57.8877,57.8108,57.8667,28100.0
2010-12-28 11:05:00,82.79,82.79,82.63,82.72,40900.0,57.8667,57.8667,57.7549,57.8178,40900.0
2010-12-28 11:10:00,82.71,82.74,82.6,82.64,16300.0,57.8108,57.8318,57.7339,57.7619,16300.0
2010-12-28 11:15:00,82.62,82.64,82.57,82.62,24400.0,57.7479,57.7619,57.713,57.7479,24400.0
2010-12-28 11:20:00,82.62,82.64,82.54,82.54,26300.0,57.7479,57.7619,57.692,57.692,26300.0
2010-12-28 11:25:00,82.54,82.56,82.51,82.52,25100.0,57.692,57.706,57.671,57.678,25100.0
2010-12-28 11:30:00,82.51,82.62,82.47,82.6,43500.0,57.671,57.7479,57.6431,57.7339,43500.0
2010-12-28 11:35:00,82.59,82.66,82.57,82.6,19900.0,57.7269,57.7759,57.713,57.7339,19900.0
2010-12-28 11:40:00,82.59,82.62,82.49,82.53,21400.0,57.7269,57.7479,57.657,57.685,21400.0
2010-12-28 11:45:00,82.53,82.58,82.48,82.5,12800.0,57.685,57.7199,57.6501,57.664,12800.0
2010-12-28 11:50:00,82.5,82.56,82.45,82.5,9800.0,57.664,57.706,57.6291,57.664,9800.0
2010-12-28 11:55:00,82.48,82.6,82.46,82.54,20500.0,57.6501,57.7339,57.6361,57.692,20500.0
2010-12-28 12:00:00,82.53,82.6,82.47,82.59,17700.0,57.685,57.7339,57.6431,57.7269,17700.0
2010-12-28 12:05:00,82.58,82.59,82.5,82.55,42600.0,57.7199,57.7269,57.664,57.699,42600.0
2010-12-28 12:10:00,82.55,82.64,82.55,82.61,15300.0,57.699,57.7619,57.699,57.7409,15300.0
2010-12-28 12:15:00,82.61,82.64,82.49,82.56,17200.0,57.7409,57.7619,57.657,57.706,17200.0
2010-12-28 12:20:00,82.56,82.61,82.51,82.52,20100.0,57.706,57.7409,57.671,57.678,20100.0
2010-12-28 12:25:00,82.53,82.61,82.53,82.57,15100.0,57.685,57.7409,57.685,57.713,15100.0
2010-12-28 12:30:00,82.58,82.62,82.53,82.55,27100.0,57.7199,57.7479,57.685,57.699,27100.0
2010-12-28 12:35:00,82.55,82.63,82.54,82.63,16700.0,57.699,57.7549,57.692,57.7549,16700.0
2010-12-28 12:40:00,82.63,82.64,82.51,82.54,19500.0,57.7549,57.7619,57.671,57.692,19500.0
2010-12-28 12:45:00,82.55,82.63,82.55,82.63,11400.0,57.699,57.7549,57.699,57.7549,11400.0
2010-12-28 12:50:00,82.65,82.66,82.6,82.61,13900.0,57.7689,57.7759,57.7339,57.7409,13900.0
2010-12-28 12:55:00,82.61,82.64,82.57,82.64,16500.0,57.7409,57.7619,57.713,57.7619,16500.0
2010-12-28 13:00:00,82.66,82.68,82.57,82.57,26500.0,57.7759,57.7898,57.713,57.713,26500.0
2010-12-28 13:05:00,82.57,82.58,82.56,82.56,17400.0,57.713,57.7199,57.706,57.706,17400.0
2010-12-28 13:10:00,82.57,82.63,82.53,82.62,19100.0,57.713,57.7549,57.685,57.7479,19100.0
2010-12-28 13:15:00,82.61,82.64,82.56,82.64,11500.0,57.7409,57.7619,57.706,57.7619,11500.0
2010-12-28 13:20:00,82.63,82.63,82.56,82.56,19100.0,57.7549,57.7549,57.706,57.706,19100.0
2010-12-28 13:25:00,82.57,82.62,82.56,82.58,10300.0,57.713,57.7479,57.706,57.7199,10300.0
2010-12-28 13:30:00,82.59,82.61,82.54,82.58,12100.0,57.7269,57.7409,57.692,57.7199,12100.0
2010-12-28 13:35:00,82.57,82.58,82.52,82.53,17400.0,57.713,57.7199,57.678,57.685,17400.0
2010-12-28 13:40:00,82.53,82.58,82.5,82.58,14900.0,57.685,57.7199,57.664,57.7199,14900.0
2010-12-28 13:45:00,82.58,82.58,82.48,82.51,15900.0,57.7199,57.7199,57.6501,57.671,15900.0
2010-12-28 13:50:00,82.51,82.52,82.45,82.48,15000.0,57.671,57.678,57.6291,57.6501,15000.0
2010-12-28 13:55:00,82.49,82.52,82.48,82.5,13700.0,57.657,57.678,57.6501,57.664,13700.0
2010-12-28 14:00:00,82.49,82.52,82.47,82.47,18100.0,57.657,57.678,57.6431,57.6431,18100.0
2010-12-28 14:05:00,82.48,82.51,82.47,82.49,12400.0,57.6501,57.671,57.6431,57.657,12400.0
2010-12-28 14:10:00,82.48,82.51,82.45,82.5,30200.0,57.6501,57.671,57.6291,57.664,30200.0
2010-12-28 14:15:00,82.5,82.51,82.48,82.5,12600.0,57.664,57.671,57.6501,57.664,12600.0
2010-12-28 14:20:00,82.49,82.53,82.48,82.53,25200.0,57.657,57.685,57.6501,57.685,25200.0
2010-12-28 14:25:00,82.53,82.59,82.47,82.47,27500.0,57.685,57.7269,57.6431,57.6431,27500.0
2010-12-28 14:30:00,82.46,82.52,82.42,82.47,19200.0,57.6361,57.678,57.6081,57.6431,19200.0
2010-12-28 14:35:00,82.47,82.5,82.43,82.46,17200.0,57.6431,57.664,57.6151,57.6361,17200.0
2010-12-28 14:40:00,82.45,82.47,82.4,82.46,22400.0,57.6291,57.6431,57.5941,57.6361,22400.0
2010-12-28 14:45:00,82.46,82.5,82.45,82.5,19200.0,57.6361,57.664,57.6291,57.664,19200.0
2010-12-28 14:50:00,82.5,82.51,82.49,82.49,14500.0,57.664,57.671,57.657,57.657,14500.0
2010-12-28 14:55:00,82.49,82.54,82.46,82.5,27400.0,57.657,57.692,57.6361,57.664,27400.0
2010-12-28 15:00:00,82.5,82.53,82.5,82.51,22000.0,57.664,57.685,57.664,57.671,22000.0
2010-12-28 15:05:00,82.51,82.51,82.48,82.5,31800.0,57.671,57.671,57.6501,57.664,31800.0
2010-12-28 15:10:00,82.51,82.52,82.44,82.45,21200.0,57.671,57.678,57.6221,57.6291,21200.0
2010-12-28 15:15:00,82.45,82.51,82.45,82.49,19900.0,57.6291,57.671,57.6291,57.657,19900.0
2010-12-28 15:20:00,82.48,82.51,82.46,82.47,26200.0,57.6501,57.671,57.6361,57.6431,26200.0
2010-12-28 15:25:00,82.47,82.48,82.43,82.44,51200.0,57.6431,57.6501,57.6151,57.6221,51200.0
2010-12-28 15:30:00,82.45,82.47,82.39,82.44,52300.0,57.6291,57.6431,57.5871,57.6221,52300.0
2010-12-28 15:35:00,82.44,82.44,82.35,82.42,45800.0,57.6221,57.6221,57.5592,57.6081,45800.0
2010-12-28 15:40:00,82.42,82.45,82.39,82.43,39400.0,57.6081,57.6291,57.5871,57.6151,39400.0
2010-12-28 15:45:00,82.43,82.43,82.3,82.32,70300.0,57.6151,57.6151,57.5242,57.5382,70300.0
2010-12-28 15:50:00,82.31,82.32,82.2,82.21,103200.0,57.5312,57.5382,57.4543,57.4613,103200.0
2010-12-28 15:55:00,82.21,82.23,82.19,82.23,152200.0,57.4613,57.4753,57.4474,57.4753,152200.0
2010-12-29 09:30:00,82.27,82.7,82.27,82.61,106300.0,57.5033,57.8038,57.5033,57.7409,106300.0
2010-12-29 09:35:00,82.63,82.8,82.59,82.76,57900.0,57.7549,57.8737,57.7269,57.8458,57900.0
2010-12-29 09:40:00,82.75,82.76,82.58,82.65,42200.0,57.8388,57.8458,57.7199,57.7689,42200.0
2010-12-29 09:45:00,82.65,82.79,82.54,82.79,60100.0,57.7689,57.8667,57.692,57.8667,60100.0
2010-12-29 09:50:00,82.79,82.84,82.78,82.79,26800.0,57.8667,57.9017,57.8597,57.8667,26800.0
2010-12-29 09:55:00,82.8,82.81,82.69,82.7,42300.0,57.8737,57.8807,57.7968,57.8038,42300.0
2010-12-29 10:00:00,82.7,82.77,82.7,82.74,44500.0,57.8038,57.8528,57.8038,57.8318,44500.0
2010-12-29 10:05:00,82.73,82.77,82.69,82.77,26400.0,57.8248,57.8528,57.7968,57.8528,26400.0
2010-12-29 10:10:00,82.76,82.89,82.73,82.89,58800.0,57.8458,57.9366,57.8248,57.9366,58800.0
2010-12-29 10:15:00,82.9,82.93,82.88,82.92,54400.0,57.9436,57.9646,57.9296,57.9576,54400.0
2010-12-29 10:20:00,82.92,82.98,82.92,82.98,53400.0,57.9576,57.9995,57.9576,57.9995,53400.0
2010-12-29 10:25:00,82.98,83.28,82.97,83.28,127200.0,57.9995,58.2092,57.9925,58.2092,127200.0
2010-12-29 10:30:00,83.27,83.53,83.21,83.52,110000.0,58.2022,58.384,58.1603,58.377,110000.0
2010-12-29 10:35:00,83.53,83.65,83.52,83.65,86500.0,58.384,58.4678,58.377,58.4678,86500.0
2010-12-29 10:40:00,83.66,83.79,83.62,83.78,102700.0,58.4748,58.5657,58.4469,58.5587,102700.0
2010-12-29 10:45:00,83.78,83.8,83.59,83.74,85400.0,58.5587,58.5727,58.4259,58.5307,85400.0
2010-12-29 10:50:00,83.73,83.75,83.59,83.67,39700.0,58.5238,58.5377,58.4259,58.4818,39700.0
2010-12-29 10:55:00,83.67,83.71,83.55,83.66,46300.0,58.4818,58.5098,58.3979,58.4748,46300.0
2010-12-29 11:00:00,83.65,83.72,83.55,83.61,59500.0,58.4678,58.5168,58.3979,58.4399,59500.0
2010-12-29 11:05:00,83.62,83.63,83.5,83.54,29700.0,58.4469,58.4539,58.363,58.3909,29700.0
2010-12-29 11:10:00,83.54,83.62,83.48,83.55,36100.0,58.3909,58.4469,58.349,58.3979,36100.0
2010-12-29 11:15:00,83.55,83.62,83.49,83.61,39800.0,58.3979,58.4469,58.356,58.4399,39800.0
2010-12-29 11:20:00,83.6,83.67,83.57,83.6,35300.0,58.4329,58.4818,58.4119,58.4329,35300.0
2010-12-29 11:25:00,83.6,83.65,83.58,83.61,21100.0,58.4329,58.4678,58.4189,58.4399,21100.0
2010-12-29 11:30:00,83.61,83.62,83.49,83.51,43000.0,58.4399,58.4469,58.356,58.37,43000.0
2010-12-29 11:35:00,83.5,83.6,83.5,83.53,34100.0,58.363,58.4329,58.363,58.384,34100.0
2010-12-29 11:40:00,83.52,83.63,83.52,83.62,65200.0,58.377,58.4539,58.377,58.4469,65200.0
2010-12-29 11:45:00,83.63,83.69,83.61,83.69,33600.0,58.4539,58.4958,58.4399,58.4958,33600.0
2010-12-29 11:50:00,83.69,83.72,83.6,83.61,57900.0,58.4958,58.5168,58.4329,58.4399,57900.0
2010-12-29 11:55:00,83.62,83.67,83.6,83.61,27800.0,58.4469,58.4818,58.4329,58.4399,27800.0
2010-12-29 12:00:00,83.61,83.71,83.61,83.71,38100.0,58.4399,58.5098,58.4399,58.5098,38100.0
2010-12-29 12:05:00,83.71,83.78,83.7,83.76,39200.0,58.5098,58.5587,58.5028,58.5447,39200.0
2010-12-29 12:10:00,83.76,83.79,83.69,83.78,33100.0,58.5447,58.5657,58.4958,58.5587,33100.0
2010-12-29 12:15:00,83.78,83.85,83.78,83.85,32800.0,58.5587,58.6076,58.5587,58.6076,32800.0
2010-12-29 12:20:00,83.85,83.89,83.83,83.83,33700.0,58.6076,58.6356,58.5936,58.5936,33700.0
2010-12-29 12:25:00,83.83,83.86,83.8,83.85,30500.0,58.5936,58.6146,58.5727,58.6076,30500.0
2010-12-29 12:30:00,83.86,83.94,83.83,83.9,29900.0,58.6146,58.6705,58.5936,58.6426,29900.0
2010-12-29 12:35:00,83.9,83.9,83.8,83.81,41800.0,58.6426,58.6426,58.5727,58.5797,41800.0
2010-12-29 12:40:00,83.81,83.82,83.8,83.81,15600.0,58.5797,58.5867,58.5727,58.5797,15600.0
2010-12-29 12:45:00,83.82,83.88,83.82,83.85,21900.0,58.5867,58.6286,58.5867,58.6076,21900.0
2010-12-29 12:50:00,83.87,83.88,83.84,83.88,31900.0,58.6216,58.6286,58.6006,58.6286,31900.0
2010-12-29 12:55:00,83.88,83.93,83.88,83.89,32500.0,58.6286,58.6635,58.6286,58.6356,32500.0
2010-12-29 13:00:00,83.89,83.93,83.84,83.84,37400.0,58.6356,58.6635,58.6006,58.6006,37400.0
2010-12-29 13:05:00,83.83,83.85,83.78,83.82,33100.0,58.5936,58.6076,58.5587,58.5867,33100.0
2010-12-29 13:10:00,83.82,83.85,83.81,83.82,23500.0,58.5867,58.6076,58.5797,58.5867,23500.0
2010-12-29 13:15:00,83.82,83.87,83.81,83.86,35700.0,58.5867,58.6216,58.5797,58.6146,35700.0
2010-12-29 13:20:00,83.85,83.87,83.8,83.87,25600.0,58.6076,58.6216,58.5727,58.6216,25600.0
2010-12-29 13:25:00,83.88,83.88,83.83,83.87,21700.0,58.6286,58.6286,58.5936,58.6216,21700.0
2010-12-29 13:30:00,83.88,83.93,83.85,83.93,22500.0,58.6286,58.6635,58.6076,58.6635,22500.0
2010-12-29 13:35:00,83.92,83.93,83.89,83.92,20400.0,58.6566,58.6635,58.6356,58.6566,20400.0
2010-12-29 13:40:00,83.91,83.94,83.89,83.93,44800.0,58.6496,58.6705,58.6356,58.6635,44800.0
2010-12-29 13:45:00,83.93,83.99,83.93,83.98,37900.0,58.6635,58.7055,58.6635,58.6985,37900.0
2010-12-29 13:50:00,83.99,84.0,83.96,83.98,59800.0,58.7055,58.7125,58.6845,58.6985,59800.0
2010-12-29 13:55:00,83.99,84.0,83.98,83.99,59300.0,58.7055,58.7125,58.6985,58.7055,59300.0
2010-12-29 14:00:00,83.99,84.0,83.97,83.99,36100.0,58.7055,58.7125,58.6915,58.7055,36100.0
2010-12-29 14:05:00,83.99,84.0,83.96,83.98,29400.0,58.7055,58.7125,58.6845,58.6985,29400.0
2010-12-29 14:10:00,83.98,84.0,83.96,83.96,55700.0,58.6985,58.7125,58.6845,58.6845,55700.0
2010-12-29 14:15:00,83.96,83.99,83.9,83.98,39000.0,58.6845,58.7055,58.6426,58.6985,39000.0
2010-12-29 14:20:00,83.99,83.99,83.9,83.9,47800.0,58.7055,58.7055,58.6426,58.6426,47800.0
2010-12-29 14:25:00,83.9,83.95,83.86,83.95,49700.0,58.6426,58.6775,58.6146,58.6775,49700.0
2010-12-29 14:30:00,83.96,84.0,83.95,83.99,48300.0,58.6845,58.7125,58.6775,58.7055,48300.0
2010-12-29 14:35:00,83.99,83.99,83.89,83.9,37000.0,58.7055,58.7055,58.6356,58.6426,37000.0
2010-12-29 14:40:00,83.9,83.92,83.81,83.89,43900.0,58.6426,58.6566,58.5797,58.6356,43900.0
2010-12-29 14:45:00,83.89,83.89,83.77,83.89,46300.0,58.6356,58.6356,58.5517,58.6356,46300.0
2010-12-29 14:50:00,83.88,83.93,83.82,83.86,30800.0,58.6286,58.6635,58.5867,58.6146,30800.0
2010-12-29 14:55:00,83.87,83.91,83.86,83.9,26200.0,58.6216,58.6496,58.6146,58.6426,26200.0
2010-12-29 15:00:00,83.9,83.93,83.81,83.83,49000.0,58.6426,58.6635,58.5797,58.5936,49000.0
2010-12-29 15:05:00,83.82,83.84,83.77,83.79,47800.0,58.5867,58.6006,58.5517,58.5657,47800.0
2010-12-29 15:10:00,83.78,83.79,83.76,83.76,49600.0,58.5587,58.5657,58.5447,58.5447,49600.0
2010-12-29 15:15:00,83.76,83.87,83.76,83.85,50400.0,58.5447,58.6216,58.5447,58.6076,50400.0
2010-12-29 15:20:00,83.86,83.88,83.81,83.84,47600.0,58.6146,58.6286,58.5797,58.6006,47600.0
2010-12-29 15:25:00,83.83,83.9,83.82,83.85,34500.0,58.5936,58.6426,58.5867,58.6076,34500.0
2010-12-29 15:30:00,83.86,83.86,83.77,83.79,55900.0,58.6146,58.6146,58.5517,58.5657,55900.0
2010-12-29 15:35:00,83.79,83.91,83.78,83.81,45600.0,58.5657,58.6496,58.5587,58.5797,45600.0
2010-12-29 15:40:00,83.81,83.85,83.65,83.65,99800.0,58.5797,58.6076,58.4678,58.4678,99800.0
2010-12-29 15:45:00,83.65,83.78,83.63,83.77,116300.0,58.4678,58.5587,58.4539,58.5517,116300.0
2010-12-29 15:50:00,83.76,83.84,83.72,83.75,98100.0,58.5447,58.6006,58.5168,58.5377,98100.0
2010-12-29 15:55:00,83.74,83.75,83.62,83.66,154200.0,58.5307,58.5377,58.4469,58.4748,154200.0
2010-12-30 09:30:00,83.71,84.0,83.63,84.0,110500.0,58.5098,58.7125,58.4539,58.7125,110500.0
2010-12-30 09:35:00,84.0,84.0,83.81,83.89,77600.0,58.7125,58.7125,58.5797,58.6356,77600.0
2010-12-30 09:40:00,83.89,83.99,83.69,83.74,67100.0,58.6356,58.7055,58.4958,58.5307,67100.0
2010-12-30 09:45:00,83.73,83.86,83.65,83.83,40700.0,58.5238,58.6146,58.4678,58.5936,40700.0
2010-12-30 09:50:00,83.84,83.89,83.73,83.78,48000.0,58.6006,58.6356,58.5238,58.5587,48000.0
2010-12-30 09:55:00,83.78,83.82,83.43,83.44,68600.0,58.5587,58.5867,58.3141,58.3211,68600.0
2010-12-30 10:00:00,83.44,83.64,83.35,83.38,59700.0,58.3211,58.4608,58.2581,58.2791,59700.0
2010-12-30 10:05:00,83.36,83.5,83.34,83.46,36000.0,58.2651,58.363,58.2512,58.335,36000.0
2010-12-30 10:10:00,83.46,83.47,83.33,83.38,60100.0,58.335,58.342,58.2442,58.2791,60100.0
2010-12-30 10:15:00,83.41,83.6,83.41,83.52,35300.0,58.3001,58.4329,58.3001,58.377,35300.0
2010-12-30 10:20:00,83.53,83.57,83.44,83.44,35000.0,58.384,58.4119,58.3211,58.3211,35000.0
2010-12-30 10:25:00,83.44,83.48,83.33,83.47,32300.0,58.3211,58.349,58.2442,58.342,32300.0
2010-12-30 10:30:00,83.46,83.55,83.41,83.52,48400.0,58.335,58.3979,58.3001,58.377,48400.0
2010-12-30 10:35:00,83.52,83.69,83.5,83.68,52600.0,58.377,58.4958,58.363,58.4888,52600.0
2010-12-30 10:40:00,83.68,83.72,83.44,83.46,43700.0,58.4888,58.5168,58.3211,58.335,43700.0
2010-12-30 10:45:00,83.47,83.49,83.31,83.31,47700.0,58.342,58.356,58.2302,58.2302,47700.0
2010-12-30 10:50:00,83.31,83.42,83.27,83.38,33800.0,58.2302,58.3071,58.2022,58.2791,33800.0
2010-12-30 10:55:00,83.39,83.4,83.22,83.26,32100.0,58.2861,58.2931,58.1673,58.1952,32100.0
2010-12-30 11:00:00,83.28,83.36,83.28,83.32,16100.0,58.2092,58.2651,58.2092,58.2372,16100.0
2010-12-30 11:05:00,83.32,83.42,83.2,83.25,36800.0,58.2372,58.3071,58.1533,58.1883,36800.0
2010-12-30 11:10:00,83.25,83.3,83.13,83.2,40700.0,58.1883,58.2232,58.1044,58.1533,40700.0
2010-12-30 11:15:00,83.21,83.21,83.05,83.12,41400.0,58.1603,58.1603,58.0485,58.0974,41400.0
2010-12-30 11:20:00,83.13,83.15,82.9,82.9,48300.0,58.1044,58.1184,57.9436,57.9436,48300.0
2010-12-30 11:25:00,82.9,83.06,82.87,82.99,41000.0,57.9436,58.0554,57.9226,58.0065,41000.0
2010-12-30 11:30:00,83.0,83.19,82.98,83.13,24900.0,58.0135,58.1463,57.9995,58.1044,24900.0
2010-12-30 11:35:00,83.13,83.17,82.97,83.0,48900.0,58.1044,58.1323,57.9925,58.0135,48900.0
2010-12-30 11:40:00,83.01,83.03,82.98,83.0,25200.0,58.0205,58.0345,57.9995,58.0135,25200.0
2010-12-30 11:45:00,83.0,83.0,82.87,82.87,33900.0,58.0135,58.0135,57.9226,57.9226,33900.0
2010-12-30 11:50:00,82.85,82.9,82.83,82.87,66500.0,57.9087,57.9436,57.8947,57.9226,66500.0
2010-12-30 11:55:00,82.89,83.0,82.88,82.9,20500.0,57.9366,58.0135,57.9296,57.9436,20500.0
2010-12-30 12:00:00,82.91,83.0,82.86,82.99,39800.0,57.9506,58.0135,57.9157,58.0065,39800.0
2010-12-30 12:05:00,82.99,83.07,82.96,83.07,28200.0,58.0065,58.0624,57.9856,58.0624,28200.0
2010-12-30 12:10:00,83.09,83.11,82.94,82.94,24700.0,58.0764,58.0904,57.9716,57.9716,24700.0
2010-12-30 12:15:00,82.94,82.98,82.91,82.96,21400.0,57.9716,57.9995,57.9506,57.9856,21400.0
2010-12-30 12:20:00,82.95,83.0,82.9,82.93,32200.0,57.9786,58.0135,57.9436,57.9646,32200.0
2010-12-30 12:25:00,82.96,82.98,82.91,82.92,15500.0,57.9856,57.9995,57.9506,57.9576,15500.0
2010-12-30 12:30:00,82.91,82.92,82.85,82.89,24900.0,57.9506,57.9576,57.9087,57.9366,24900.0
2010-12-30 12:35:00,82.89,83.0,82.88,82.98,27300.0,57.9366,58.0135,57.9296,57.9995,27300.0
2010-12-30 12:40:00,82.98,82.99,82.9,82.97,18400.0,57.9995,58.0065,57.9436,57.9925,18400.0
2010-12-30 12:45:00,82.98,83.07,82.98,83.06,26300.0,57.9995,58.0624,57.9995,58.0554,26300.0
2010-12-30 12:50:00,83.07,83.1,82.98,83.0,40200.0,58.0624,58.0834,57.9995,58.0135,40200.0
2010-12-30 12:55:00,82.99,83.0,82.96,82.99,35200.0,58.0065,58.0135,57.9856,58.0065,35200.0
2010-12-30 13:00:00,83.0,83.02,82.91,82.96,26600.0,58.0135,58.0275,57.9506,57.9856,26600.0
2010-12-30 13:05:00,82.96,82.97,82.9,82.9,18000.0,57.9856,57.9925,57.9436,57.9436,18000.0
2010-12-30 13:10:00,82.9,82.9,82.86,82.9,18400.0,57.9436,57.9436,57.9157,57.9436,18400.0
2010-12-30 13:15:00,82.9,83.02,82.89,83.02,23900.0,57.9436,58.0275,57.9366,58.0275,23900.0
2010-12-30 13:20:00,83.02,83.06,83.0,83.06,19000.0,58.0275,58.0554,58.0135,58.0554,19000.0
2010-12-30 13:25:00,83.06,83.09,83.0,83.02,36600.0,58.0554,58.0764,58.0135,58.0275,36600.0
2010-12-30 13:30:00,83.03,83.05,82.97,82.99,16000.0,58.0345,58.0485,57.9925,58.0065,16000.0
2010-12-30 13:35:00,82.99,83.03,82.95,83.02,36700.0,58.0065,58.0345,57.9786,58.0275,36700.0
2010-12-30 13:40:00,83.01,83.04,82.98,83.0,23100.0,58.0205,58.0415,57.9995,58.0135,23100.0
2010-12-30 13:45:00,83.0,83.07,83.0,83.03,23600.0,58.0135,58.0624,58.0135,58.0345,23600.0
2010-12-30 13:50:00,83.03,83.06,82.96,83.04,24000.0,58.0345,58.0554,57.9856,58.0415,24000.0
2010-12-30 13:55:00,83.05,83.13,83.02,83.13,20000.0,58.0485,58.1044,58.0275,58.1044,20000.0
2010-12-30 14:00:00,83.15,83.22,83.08,83.2,26600.0,58.1184,58.1673,58.0694,58.1533,26600.0
2010-12-30 14:05:00,83.2,83.29,83.18,83.24,23400.0,58.1533,58.2162,58.1393,58.1813,23400.0
2010-12-30 14:10:00,83.25,83.27,83.15,83.2,27000.0,58.1883,58.2022,58.1184,58.1533,27000.0
2010-12-30 14:15:00,83.22,83.32,83.22,83.3,24800.0,58.1673,58.2372,58.1673,58.2232,24800.0
2010-12-30 14:20:00,83.3,83.4,83.3,83.33,46900.0,58.2232,58.2931,58.2232,58.2442,46900.0
2010-12-30 14:25:00,83.33,83.47,83.33,83.41,37700.0,58.2442,58.342,58.2442,58.3001,37700.0
2010-12-30 14:30:00,83.41,83.45,83.37,83.37,23300.0,58.3001,58.328,58.2721,58.2721,23300.0
2010-12-30 14:35:00,83.38,83.48,83.38,83.46,21700.0,58.2791,58.349,58.2791,58.335,21700.0
2010-12-30 14:40:00,83.47,83.48,83.27,83.29,31900.0,58.342,58.349,58.2022,58.2162,31900.0
2010-12-30 14:45:00,83.3,83.33,83.24,83.25,30800.0,58.2232,58.2442,58.1813,58.1883,30800.0
2010-12-30 14:50:00,83.25,83.31,83.23,83.27,29300.0,58.1883,58.2302,58.1743,58.2022,29300.0
2010-12-30 14:55:00,83.25,83.28,83.18,83.23,33200.0,58.1883,58.2092,58.1393,58.1743,33200.0
2010-12-30 15:00:00,83.22,83.29,83.2,83.25,30700.0,58.1673,58.2162,58.1533,58.1883,30700.0
2010-12-30 15:05:00,83.26,83.36,83.25,83.33,40300.0,58.1952,58.2651,58.1883,58.2442,40300.0
2010-12-30 15:10:00,83.35,83.38,83.31,83.35,35800.0,58.2581,58.2791,58.2302,58.2581,35800.0
2010-12-30 15:15:00,83.35,83.35,83.26,83.3,34200.0,58.2581,58.2581,58.1952,58.2232,34200.0
2010-12-30 15:20:00,83.29,83.32,83.24,83.29,43700.0,58.2162,58.2372,58.1813,58.2162,43700.0
2010-12-30 15:25:00,83.28,83.47,83.28,83.47,50500.0,58.2092,58.342,58.2092,58.342,50500.0
2010-12-30 15:30:00,83.47,83.48,83.4,83.41,53000.0,58.342,58.349,58.2931,58.3001,53000.0
2010-12-30 15:35:00,83.41,83.45,83.36,83.43,55600.0,58.3001,58.328,58.2651,58.3141,55600.0
2010-12-30 15:40:00,83.43,83.44,83.32,83.38,53300.0,58.3141,58.3211,58.2372,58.2791,53300.0
2010-12-30 15:45:00,83.38,83.38,83.28,83.35,56000.0,58.2791,58.2791,58.2092,58.2581,56000.0
2010-12-30 15:50:00,83.36,83.39,83.25,83.35,91100.0,58.2651,58.2861,58.1883,58.2581,91100.0
2010-12-30 15:55:00,83.36,83.44,83.3,83.41,134400.0,58.2651,58.3211,58.2232,58.3001,134400.0
2010-12-31 09:30:00,83.32,83.4,83.06,83.2,48600.0,58.2372,58.2931,58.0554,58.1533,48600.0
2010-12-31 09:35:00,83.19,83.45,83.19,83.38,29900.0,58.1463,58.328,58.1463,58.2791,29900.0
2010-12-31 09:40:00,83.38,83.42,83.15,83.24,28500.0,58.2791,58.3071,58.1184,58.1813,28500.0
2010-12-31 09:45:00,83.24,83.26,83.0,83.26,33100.0,58.1813,58.1952,58.0135,58.1952,33100.0
2010-12-31 09:50:00,83.26,83.31,83.13,83.14,28100.0,58.1952,58.2302,58.1044,58.1114,28100.0
2010-12-31 09:55:00,83.15,83.18,83.12,83.15,29100.0,58.1184,58.1393,58.0974,58.1184,29100.0
2010-12-31 10:00:00,83.16,83.29,83.05,83.05,33600.0,58.1253,58.2162,58.0485,58.0485,33600.0
2010-12-31 10:05:00,83.05,83.17,83.03,83.1,32700.0,58.0485,58.1323,58.0345,58.0834,32700.0
2010-12-31 10:10:00,83.12,83.29,83.1,83.29,16000.0,58.0974,58.2162,58.0834,58.2162,16000.0
2010-12-31 10:15:00,83.29,83.3,83.15,83.18,16800.0,58.2162,58.2232,58.1184,58.1393,16800.0
2010-12-31 10:20:00,83.19,83.3,83.19,83.26,13800.0,58.1463,58.2232,58.1463,58.1952,13800.0
2010-12-31 10:25:00,83.23,83.26,83.1,83.13,28600.0,58.1743,58.1952,58.0834,58.1044,28600.0
2010-12-31 10:30:00,83.1,83.36,83.1,83.35,26700.0,58.0834,58.2651,58.0834,58.2581,26700.0
2010-12-31 10:35:00,83.35,83.41,83.24,83.4,27500.0,58.2581,58.3001,58.1813,58.2931,27500.0
2010-12-31 10:40:00,83.4,83.5,83.4,83.48,20700.0,58.2931,58.363,58.2931,58.349,20700.0
2010-12-31 10:45:00,83.47,83.6,83.43,83.57,22700.0,58.342,58.4329,58.3141,58.4119,22700.0
2010-12-31 10:50:00,83.58,83.64,83.51,83.58,17200.0,58.4189,58.4608,58.37,58.4189,17200.0
2010-12-31 10:55:00,83.58,83.68,83.49,83.68,15300.0,58.4189,58.4888,58.356,58.4888,15300.0
2010-12-31 11:00:00,83.66,83.69,83.51,83.67,35600.0,58.4748,58.4958,58.37,58.4818,35600.0
2010-12-31 11:05:00,83.65,83.65,83.53,83.59,18400.0,58.4678,58.4678,58.384,58.4259,18400.0
2010-12-31 11:10:00,83.6,83.65,83.49,83.6,50400.0,58.4329,58.4678,58.356,58.4329,50400.0
2010-12-31 11:15:00,83.59,83.67,83.53,83.66,23300.0,58.4259,58.4818,58.384,58.4748,23300.0
2010-12-31 11:20:00,83.66,83.66,83.62,83.63,17900.0,58.4748,58.4748,58.4469,58.4539,17900.0
2010-12-31 11:25:00,83.64,83.77,83.63,83.77,24200.0,58.4608,58.5517,58.4539,58.5517,24200.0
2010-12-31 11:30:00,83.75,83.8,83.66,83.66,17200.0,58.5377,58.5727,58.4748,58.4748,17200.0
2010-12-31 11:35:00,83.66,83.66,83.53,83.53,15400.0,58.4748,58.4748,58.384,58.384,15400.0
2010-12-31 11:40:00,83.54,83.54,83.36,83.5,57900.0,58.3909,58.3909,58.2651,58.363,57900.0
2010-12-31 11:45:00,83.52,83.66,83.52,83.63,15500.0,58.377,58.4748,58.377,58.4539,15500.0
2010-12-31 11:50:00,83.64,83.65,83.48,83.48,26300.0,58.4608,58.4678,58.349,58.349,26300.0
2010-12-31 11:55:00,83.48,83.5,83.35,83.35,29300.0,58.349,58.363,58.2581,58.2581,29300.0
2010-12-31 12:00:00,83.35,83.47,83.33,83.45,20700.0,58.2581,58.342,58.2442,58.328,20700.0
2010-12-31 12:05:00,83.46,83.48,83.4,83.4,17800.0,58.335,58.349,58.2931,58.2931,17800.0
2010-12-31 12:10:00,83.4,83.42,83.36,83.38,15800.0,58.2931,58.3071,58.2651,58.2791,15800.0
2010-12-31 12:15:00,83.38,83.43,83.34,83.4,23600.0,58.2791,58.3141,58.2512,58.2931,23600.0
2010-12-31 12:20:00,83.37,83.41,83.33,83.4,15600.0,58.2721,58.3001,58.2442,58.2931,15600.0
2010-12-31 12:25:00,83.41,83.53,83.41,83.51,12700.0,58.3001,58.384,58.3001,58.37,12700.0
2010-12-31 12:30:00,83.52,83.56,83.48,83.49,14900.0,58.377,58.4049,58.349,58.356,14900.0
2010-12-31 12:35:00,83.49,83.51,83.44,83.46,9900.0,58.356,58.37,58.3211,58.335,9900.0
2010-12-31 12:40:00,83.47,83.49,83.33,83.33,20600.0,58.342,58.356,58.2442,58.2442,20600.0
2010-12-31 12:45:00,83.32,83.37,83.26,83.37,17700.0,58.2372,58.2721,58.1952,58.2721,17700.0
2010-12-31 12:50:00,83.38,83.4,83.36,83.39,21000.0,58.2791,58.2931,58.2651,58.2861,21000.0
2010-12-31 12:55:00,83.39,83.46,83.33,83.43,22300.0,58.2861,58.335,58.2442,58.3141,22300.0
2010-12-31 13:00:00,83.43,83.49,83.35,83.38,30500.0,58.3141,58.356,58.2581,58.2791,30500.0
2010-12-31 13:05:00,83.39,83.5,83.39,83.44,15800.0,58.2861,58.363,58.2861,58.3211,15800.0
2010-12-31 13:10:00,83.43,83.45,83.33,83.36,27200.0,58.3141,58.328,58.2442,58.2651,27200.0
2010-12-31 13:15:00,83.36,83.46,83.35,83.43,16600.0,58.2651,58.335,58.2581,58.3141,16600.0
2010-12-31 13:20:00,83.42,83.42,83.37,83.39,15100.0,58.3071,58.3071,58.2721,58.2861,15100.0
2010-12-31 13:25:00,83.4,83.44,83.39,83.43,17800.0,58.2931,58.3211,58.2861,58.3141,17800.0
2010-12-31 13:30:00,83.43,83.43,83.38,83.39,21100.0,58.3141,58.3141,58.2791,58.2861,21100.0
2010-12-31 13:35:00,83.39,83.45,83.39,83.44,18900.0,58.2861,58.328,58.2861,58.3211,18900.0
2010-12-31 13:40:00,83.44,83.46,83.37,83.38,41700.0,58.3211,58.335,58.2721,58.2791,41700.0
2010-12-31 13:45:00,83.38,83.43,83.35,83.36,56500.0,58.2791,58.3141,58.2581,58.2651,56500.0
2010-12-31 13:50:00,83.36,83.43,83.36,83.39,23300.0,58.2651,58.3141,58.2651,58.2861,23300.0
2010-12-31 13:55:00,83.39,83.51,83.38,83.48,26400.0,58.2861,58.37,58.2791,58.349,26400.0
2010-12-31 14:00:00,83.49,83.55,83.42,83.48,58200.0,58.356,58.3979,58.3071,58.349,58200.0
2010-12-31 14:05:00,83.49,83.53,83.46,83.52,20500.0,58.356,58.384,58.335,58.377,20500.0
2010-12-31 14:10:00,83.51,83.51,83.48,83.5,19100.0,58.37,58.37,58.349,58.363,19100.0
2010-12-31 14:15:00,83.5,83.53,83.49,83.51,17600.0,58.363,58.384,58.356,58.37,17600.0
2010-12-31 14:20:00,83.51,83.59,83.51,83.57,31200.0,58.37,58.4259,58.37,58.4119,31200.0
2010-12-31 14:25:00,83.58,83.65,83.57,83.57,31500.0,58.4189,58.4678,58.4119,58.4119,31500.0
2010-12-31 14:30:00,83.57,83.58,83.53,83.54,58200.0,58.4119,58.4189,58.384,58.3909,58200.0
2010-12-31 14:35:00,83.54,83.56,83.53,83.56,24800.0,58.3909,58.4049,58.384,58.4049,24800.0
2010-12-31 14:40:00,83.56,83.58,83.56,83.58,17800.0,58.4049,58.4189,58.4049,58.4189,17800.0
2010-12-31 14:45:00,83.59,83.66,83.59,83.61,26900.0,58.4259,58.4748,58.4259,58.4399,26900.0
2010-12-31 14:50:00,83.62,83.62,83.54,83.56,20300.0,58.4469,58.4469,58.3909,58.4049,20300.0
2010-12-31 14:55:00,83.55,83.59,83.53,83.56,30200.0,58.3979,58.4259,58.384,58.4049,30200.0
2010-12-31 15:00:00,83.56,83.6,83.55,83.58,16600.0,58.4049,58.4329,58.3979,58.4189,16600.0
2010-12-31 15:05:00,83.59,83.64,83.59,83.64,15100.0,58.4259,58.4608,58.4259,58.4608,15100.0
2010-12-31 15:10:00,83.63,83.63,83.54,83.57,23800.0,58.4539,58.4539,58.3909,58.4119,23800.0
2010-12-31 15:15:00,83.57,83.67,83.57,83.66,20000.0,58.4119,58.4818,58.4119,58.4748,20000.0
2010-12-31 15:20:00,83.67,83.7,83.64,83.68,21300.0,58.4818,58.5028,58.4608,58.4888,21300.0
2010-12-31 15:25:00,83.68,83.69,83.63,83.68,29100.0,58.4888,58.4958,58.4539,58.4888,29100.0
2010-12-31 15:30:00,83.68,83.72,83.68,83.7,25000.0,58.4888,58.5168,58.4888,58.5028,25000.0
2010-12-31 15:35:00,83.7,83.77,83.7,83.73,39200.0,58.5028,58.5517,58.5028,58.5238,39200.0
2010-12-31 15:40:00,83.73,83.82,83.72,83.79,41800.0,58.5238,58.5867,58.5168,58.5657,41800.0
2010-12-31 15:45:00,83.79,83.79,83.5,83.51,147500.0,58.5657,58.5657,58.363,58.37,147500.0
2010-12-31 15:50:00,83.51,83.54,83.44,83.53,114300.0,58.37,58.3909,58.3211,58.384,114300.0
2010-12-31 15:55:00,83.52,83.56,83.42,83.56,318900.0,58.377,58.4049,58.3071,58.4049,318900.0
2011-01-03 09:30:00,84.01,84.29,83.6,83.61,229500.0,58.7195,58.9152,58.4329,58.4399,229500.0
2011-01-03 09:35:00,83.67,83.74,83.5,83.54,73900.0,58.4818,58.5307,58.363,58.3909,73900.0
2011-01-03 09:40:00,83.56,83.86,83.37,83.81,101900.0,58.4049,58.6146,58.2721,58.5797,101900.0
2011-01-03 09:45:00,83.83,84.02,83.76,83.99,99600.0,58.5936,58.7264,58.5447,58.7055,99600.0
2011-01-03 09:50:00,84.0,84.07,83.77,83.85,80100.0,58.7125,58.7614,58.5517,58.6076,80100.0
2011-01-03 09:55:00,83.82,84.05,83.8,83.95,42600.0,58.5867,58.7474,58.5727,58.6775,42600.0
2011-01-03 10:00:00,83.97,84.01,83.65,83.69,73600.0,58.6915,58.7195,58.4678,58.4958,73600.0
2011-01-03 10:05:00,83.72,83.86,83.71,83.82,27900.0,58.5168,58.6146,58.5098,58.5867,27900.0
2011-01-03 10:10:00,83.82,84.07,83.81,84.02,61600.0,58.5867,58.7614,58.5797,58.7264,61600.0
2011-01-03 10:15:00,84.03,84.26,84.03,84.14,164900.0,58.7334,58.8942,58.7334,58.8103,164900.0
2011-01-03 10:20:00,84.12,84.14,83.95,84.0,89400.0,58.7963,58.8103,58.6775,58.7125,89400.0
2011-01-03 10:25:00,84.0,84.02,83.83,83.85,51100.0,58.7125,58.7264,58.5936,58.6076,51100.0
2011-01-03 10:30:00,83.87,83.95,83.79,83.88,58500.0,58.6216,58.6775,58.5657,58.6286,58500.0
2011-01-03 10:35:00,83.87,83.95,83.73,83.92,48300.0,58.6216,58.6775,58.5238,58.6566,48300.0
2011-01-03 10:40:00,83.94,84.18,83.93,84.11,70400.0,58.6705,58.8383,58.6635,58.7894,70400.0
2011-01-03 10:45:00,84.12,84.19,83.98,84.16,65600.0,58.7963,58.8453,58.6985,58.8243,65600.0
2011-01-03 10:50:00,84.14,84.2,84.07,84.13,44600.0,58.8103,58.8523,58.7614,58.8033,44600.0
2011-01-03 10:55:00,84.13,84.29,84.13,84.26,53800.0,58.8033,58.9152,58.8033,58.8942,53800.0
2011-01-03 11:00:00,84.27,84.45,84.27,84.43,74600.0,58.9012,59.027,58.9012,59.013,74600.0
2011-01-03 11:05:00,84.44,84.46,84.35,84.41,42100.0,59.02,59.034,58.9571,58.999,42100.0
2011-01-03 11:10:00,84.4,84.47,84.37,84.45,42000.0,58.9921,59.041,58.9711,59.027,42000.0
2011-01-03 11:15:00,84.45,84.5,84.38,84.47,29100.0,59.027,59.0619,58.9781,59.041,29100.0
2011-01-03 11:20:00,84.48,84.55,84.35,84.42,86900.0,59.048,59.0969,58.9571,59.006,86900.0
2011-01-03 11:25:00,84.43,84.47,84.3,84.41,38300.0,59.013,59.041,58.9222,58.999,38300.0
2011-01-03 11:30:00,84.41,84.47,84.35,84.44,25700.0,58.999,59.041,58.9571,59.02,25700.0
2011-01-03 11:35:00,84.44,84.54,84.41,84.46,37500.0,59.02,59.0899,58.999,59.034,37500.0
2011-01-03 11:40:00,84.43,84.43,84.3,84.34,27000.0,59.013,59.013,58.9222,58.9501,27000.0
2011-01-03 11:45:00,84.35,84.42,84.22,84.24,40200.0,58.9571,59.006,58.8662,58.8802,40200.0
2011-01-03 11:50:00,84.25,84.27,84.16,84.27,29800.0,58.8872,58.9012,58.8243,58.9012,29800.0
2011-01-03 11:55:00,84.27,84.35,84.18,84.35,25400.0,58.9012,58.9571,58.8383,58.9571,25400.0
2011-01-03 12:00:00,84.34,84.41,84.31,84.4,20900.0,58.9501,58.999,58.9291,58.9921,20900.0
2011-01-03 12:05:00,84.4,84.43,84.27,84.41,37500.0,58.9921,59.013,58.9012,58.999,37500.0
2011-01-03 12:10:00,84.43,84.45,84.39,84.44,14700.0,59.013,59.027,58.9851,59.02,14700.0
2011-01-03 12:15:00,84.44,84.48,84.37,84.43,31500.0,59.02,59.048,58.9711,59.013,31500.0
2011-01-03 12:20:00,84.43,84.48,84.37,84.44,23000.0,59.013,59.048,58.9711,59.02,23000.0
2011-01-03 12:25:00,84.44,84.44,84.26,84.26,29200.0,59.02,59.02,58.8942,58.8942,29200.0
2011-01-03 12:30:00,84.26,84.32,84.21,84.21,27300.0,58.8942,58.9361,58.8593,58.8593,27300.0
2011-01-03 12:35:00,84.22,84.22,84.04,84.05,41200.0,58.8662,58.8662,58.7404,58.7474,41200.0
2011-01-03 12:40:00,84.04,84.25,84.04,84.16,23000.0,58.7404,58.8872,58.7404,58.8243,23000.0
2011-01-03 12:45:00,84.16,84.23,84.13,84.13,17000.0,58.8243,58.8732,58.8033,58.8033,17000.0
2011-01-03 12:50:00,84.14,84.25,84.12,84.21,19600.0,58.8103,58.8872,58.7963,58.8593,19600.0
2011-01-03 12:55:00,84.21,84.3,84.12,84.24,42100.0,58.8593,58.9222,58.7963,58.8802,42100.0
2011-01-03 13:00:00,84.25,84.36,84.23,84.24,33200.0,58.8872,58.9641,58.8732,58.8802,33200.0
2011-01-03 13:05:00,84.23,84.23,84.15,84.16,24300.0,58.8732,58.8732,58.8173,58.8243,24300.0
2011-01-03 13:10:00,84.17,84.3,84.17,84.26,30700.0,58.8313,58.9222,58.8313,58.8942,30700.0
2011-01-03 13:15:00,84.26,84.27,84.16,84.21,34000.0,58.8942,58.9012,58.8243,58.8593,34000.0
2011-01-03 13:20:00,84.2,84.22,84.15,84.22,18300.0,58.8523,58.8662,58.8173,58.8662,18300.0
2011-01-03 13:25:00,84.22,84.22,84.13,84.21,17900.0,58.8662,58.8662,58.8033,58.8593,17900.0
2011-01-03 13:30:00,84.21,84.22,84.06,84.06,28100.0,58.8593,58.8662,58.7544,58.7544,28100.0
2011-01-03 13:35:00,84.07,84.19,84.06,84.18,31400.0,58.7614,58.8453,58.7544,58.8383,31400.0
2011-01-03 13:40:00,84.18,84.31,84.18,84.28,40700.0,58.8383,58.9291,58.8383,58.9082,40700.0
2011-01-03 13:45:00,84.28,84.31,84.16,84.17,35500.0,58.9082,58.9291,58.8243,58.8313,35500.0
2011-01-03 13:50:00,84.18,84.21,84.12,84.18,56200.0,58.8383,58.8593,58.7963,58.8383,56200.0
2011-01-03 13:55:00,84.18,84.23,84.17,84.18,21600.0,58.8383,58.8732,58.8313,58.8383,21600.0
2011-01-03 14:00:00,84.19,84.29,84.18,84.2,32000.0,58.8453,58.9152,58.8383,58.8523,32000.0
2011-01-03 14:05:00,84.21,84.24,84.16,84.16,31500.0,58.8593,58.8802,58.8243,58.8243,31500.0
2011-01-03 14:10:00,84.16,84.2,84.06,84.06,68400.0,58.8243,58.8523,58.7544,58.7544,68400.0
2011-01-03 14:15:00,84.06,84.16,84.0,84.15,101000.0,58.7544,58.8243,58.7125,58.8173,101000.0
2011-01-03 14:20:00,84.17,84.18,84.12,84.14,30400.0,58.8313,58.8383,58.7963,58.8103,30400.0
2011-01-03 14:25:00,84.13,84.14,83.93,83.97,72800.0,58.8033,58.8103,58.6635,58.6915,72800.0
2011-01-03 14:30:00,83.97,83.98,83.8,83.84,87400.0,58.6915,58.6985,58.5727,58.6006,87400.0
2011-01-03 14:35:00,83.85,83.85,83.82,83.84,40300.0,58.6076,58.6076,58.5867,58.6006,40300.0
2011-01-03 14:40:00,83.83,83.86,83.8,83.86,57000.0,58.5936,58.6146,58.5727,58.6146,57000.0
2011-01-03 14:45:00,83.87,84.01,83.86,83.92,61400.0,58.6216,58.7195,58.6146,58.6566,61400.0
2011-01-03 14:50:00,83.93,83.94,83.9,83.93,35900.0,58.6635,58.6705,58.6426,58.6635,35900.0
2011-01-03 14:55:00,83.92,83.95,83.85,83.86,62900.0,58.6566,58.6775,58.6076,58.6146,62900.0
2011-01-03 15:00:00,83.86,83.9,83.7,83.7,103700.0,58.6146,58.6426,58.5028,58.5028,103700.0
2011-01-03 15:05:00,83.7,83.7,83.44,83.5,198900.0,58.5028,58.5028,58.3211,58.363,198900.0
2011-01-03 15:10:00,83.51,83.65,83.5,83.56,112300.0,58.37,58.4678,58.363,58.4049,112300.0
2011-01-03 15:15:00,83.56,83.62,83.5,83.55,68200.0,58.4049,58.4469,58.363,58.3979,68200.0
2011-01-03 15:20:00,83.55,83.6,83.51,83.57,45700.0,58.3979,58.4329,58.37,58.4119,45700.0
2011-01-03 15:25:00,83.57,83.64,83.56,83.62,51600.0,58.4119,58.4608,58.4049,58.4469,51600.0
2011-01-03 15:30:00,83.62,83.74,83.6,83.73,55400.0,58.4469,58.5307,58.4329,58.5238,55400.0
2011-01-03 15:35:00,83.73,83.79,83.63,83.63,75400.0,58.5238,58.5657,58.4539,58.4539,75400.0
2011-01-03 15:40:00,83.64,83.72,83.63,83.67,64700.0,58.4608,58.5168,58.4539,58.4818,64700.0
2011-01-03 15:45:00,83.69,83.83,83.68,83.79,127000.0,58.4958,58.5936,58.4888,58.5657,127000.0
2011-01-03 15:50:00,83.8,83.9,83.6,83.64,131900.0,58.5727,58.6426,58.4329,58.4608,131900.0
2011-01-03 15:55:00,83.63,83.72,83.6,83.6,285400.0,58.4539,58.5168,58.4329,58.4329,285400.0
2011-01-04 09:30:00,83.81,84.23,83.07,83.17,214100.0,58.5797,58.8732,58.0624,58.1323,214100.0
2011-01-04 09:35:00,83.23,83.67,83.17,83.67,118900.0,58.1743,58.4818,58.1323,58.4818,118900.0
2011-01-04 09:40:00,83.67,83.88,83.5,83.59,97700.0,58.4818,58.6286,58.363,58.4259,97700.0
2011-01-04 09:45:00,83.63,83.83,83.58,83.67,62900.0,58.4539,58.5936,58.4189,58.4818,62900.0
2011-01-04 09:50:00,83.67,83.68,83.44,83.44,76300.0,58.4818,58.4888,58.3211,58.3211,76300.0
2011-01-04 09:55:00,83.43,83.55,83.25,83.34,41400.0,58.3141,58.3979,58.1883,58.2512,41400.0
2011-01-04 10:00:00,83.36,83.63,83.36,83.48,65900.0,58.2651,58.4539,58.2651,58.349,65900.0
2011-01-04 10:05:00,83.51,83.68,83.36,83.36,73400.0,58.37,58.4888,58.2651,58.2651,73400.0
2011-01-04 10:10:00,83.39,83.5,83.15,83.47,70700.0,58.2861,58.363,58.1184,58.342,70700.0
2011-01-04 10:15:00,83.46,83.5,83.04,83.17,124400.0,58.335,58.363,58.0415,58.1323,124400.0
2011-01-04 10:20:00,83.16,83.2,83.16,83.19,89400.0,58.1253,58.1533,58.1253,58.1463,89400.0
2011-01-04 10:25:00,83.2,83.2,82.93,83.06,68900.0,58.1533,58.1533,57.9646,58.0554,68900.0
2011-01-04 10:30:00,83.06,83.13,82.7,82.7,137900.0,58.0554,58.1044,57.8038,57.8038,137900.0
2011-01-04 10:35:00,82.74,82.8,82.7,82.77,84500.0,57.8318,57.8737,57.8038,57.8528,84500.0
2011-01-04 10:40:00,82.77,82.78,82.16,82.16,195000.0,57.8528,57.8597,57.4264,57.4264,195000.0
2011-01-04 10:45:00,82.16,82.23,82.06,82.13,171700.0,57.4264,57.4753,57.3565,57.4054,171700.0
2011-01-04 10:50:00,82.14,82.25,82.12,82.23,99500.0,57.4124,57.4893,57.3984,57.4753,99500.0
2011-01-04 10:55:00,82.23,82.41,82.17,82.18,106300.0,57.4753,57.6011,57.4334,57.4404,106300.0
2011-01-04 11:00:00,82.2,82.3,82.04,82.12,108800.0,57.4543,57.5242,57.3425,57.3984,108800.0
2011-01-04 11:05:00,82.13,82.14,81.91,81.94,157000.0,57.4054,57.4124,57.2516,57.2726,157000.0
2011-01-04 11:10:00,81.93,82.17,81.91,82.1,111700.0,57.2656,57.4334,57.2516,57.3845,111700.0
2011-01-04 11:15:00,82.11,82.12,81.93,81.97,87400.0,57.3914,57.3984,57.2656,57.2936,87400.0
2011-01-04 11:20:00,81.96,82.08,81.93,82.08,125100.0,57.2866,57.3705,57.2656,57.3705,125100.0
2011-01-04 11:25:00,82.08,82.11,81.9,81.9,90300.0,57.3705,57.3914,57.2447,57.2447,90300.0
2011-01-04 11:30:00,81.9,81.96,81.85,81.87,86500.0,57.2447,57.2866,57.2097,57.2237,86500.0
2011-01-04 11:35:00,81.88,81.99,81.87,81.97,90800.0,57.2307,57.3076,57.2237,57.2936,90800.0
2011-01-04 11:40:00,81.97,82.01,81.9,82.0,82000.0,57.2936,57.3215,57.2447,57.3146,82000.0
2011-01-04 11:45:00,82.0,82.01,81.9,81.92,42300.0,57.3146,57.3215,57.2447,57.2586,42300.0
2011-01-04 11:50:00,81.91,81.93,81.87,81.91,49000.0,57.2516,57.2656,57.2237,57.2516,49000.0
2011-01-04 11:55:00,81.91,81.91,81.75,81.75,81400.0,57.2516,57.2516,57.1398,57.1398,81400.0
2011-01-04 12:00:00,81.76,81.8,81.63,81.67,147700.0,57.1468,57.1748,57.0559,57.0839,147700.0
2011-01-04 12:05:00,81.66,81.67,81.52,81.53,109300.0,57.0769,57.0839,56.9791,56.986,109300.0
2011-01-04 12:10:00,81.53,81.59,81.5,81.56,131900.0,56.986,57.028,56.9651,57.007,131900.0
2011-01-04 12:15:00,81.55,81.56,81.51,81.51,51000.0,57.0,57.007,56.9721,56.9721,51000.0
2011-01-04 12:20:00,81.52,81.58,81.44,81.45,99300.0,56.9791,57.021,56.9231,56.9301,99300.0
2011-01-04 12:25:00,81.44,81.51,81.23,81.25,96400.0,56.9231,56.9721,56.7764,56.7903,96400.0
2011-01-04 12:30:00,81.23,81.29,81.17,81.25,116600.0,56.7764,56.8183,56.7344,56.7903,116600.0
2011-01-04 12:35:00,81.26,81.27,81.18,81.18,98100.0,56.7973,56.8043,56.7414,56.7414,98100.0
2011-01-04 12:40:00,81.18,81.23,81.09,81.2,142100.0,56.7414,56.7764,56.6785,56.7554,142100.0
2011-01-04 12:45:00,81.19,81.23,81.05,81.07,163600.0,56.7484,56.7764,56.6505,56.6645,163600.0
2011-01-04 12:50:00,81.07,81.18,80.65,80.68,182200.0,56.6645,56.7414,56.371,56.3919,182200.0
2011-01-04 12:55:00,80.68,81.01,80.67,80.97,129100.0,56.3919,56.6226,56.3849,56.5946,129100.0
2011-01-04 13:00:00,80.98,81.12,80.96,81.06,106100.0,56.6016,56.6995,56.5876,56.6575,106100.0
2011-01-04 13:05:00,81.06,81.21,81.02,81.13,72600.0,56.6575,56.7624,56.6296,56.7065,72600.0
2011-01-04 13:10:00,81.13,81.13,80.9,80.9,95800.0,56.7065,56.7065,56.5457,56.5457,95800.0
2011-01-04 13:15:00,80.91,81.06,80.87,80.96,82700.0,56.5527,56.6575,56.5247,56.5876,82700.0
2011-01-04 13:20:00,80.96,80.97,80.82,80.87,69400.0,56.5876,56.5946,56.4898,56.5247,69400.0
2011-01-04 13:25:00,80.87,80.97,80.82,80.97,48900.0,56.5247,56.5946,56.4898,56.5946,48900.0
2011-01-04 13:30:00,80.97,81.02,80.92,80.92,59100.0,56.5946,56.6296,56.5597,56.5597,59100.0
2011-01-04 13:35:00,80.93,81.09,80.92,81.09,64900.0,56.5667,56.6785,56.5597,56.6785,64900.0
2011-01-04 13:40:00,81.07,81.08,80.99,81.03,41700.0,56.6645,56.6715,56.6086,56.6366,41700.0
2011-01-04 13:45:00,81.03,81.14,81.0,81.13,59600.0,56.6366,56.7135,56.6156,56.7065,59600.0
2011-01-04 13:50:00,81.13,81.21,81.1,81.19,48500.0,56.7065,56.7624,56.6855,56.7484,48500.0
2011-01-04 13:55:00,81.2,81.35,81.19,81.35,90800.0,56.7554,56.8602,56.7484,56.8602,90800.0
2011-01-04 14:00:00,81.35,81.4,81.25,81.3,99600.0,56.8602,56.8952,56.7903,56.8253,99600.0
2011-01-04 14:05:00,81.3,81.53,81.29,81.37,129800.0,56.8253,56.986,56.8183,56.8742,129800.0
2011-01-04 14:10:00,81.37,81.51,81.35,81.5,53500.0,56.8742,56.9721,56.8602,56.9651,53500.0
2011-01-04 14:15:00,81.51,81.56,81.46,81.55,70600.0,56.9721,57.007,56.9371,57.0,70600.0
2011-01-04 14:20:00,81.55,81.69,81.5,81.66,75600.0,57.0,57.0979,56.9651,57.0769,75600.0
2011-01-04 14:25:00,81.63,81.76,81.61,81.64,53400.0,57.0559,57.1468,57.042,57.0629,53400.0
2011-01-04 14:30:00,81.64,81.67,81.52,81.66,48800.0,57.0629,57.0839,56.9791,57.0769,48800.0
2011-01-04 14:35:00,81.67,81.67,81.44,81.46,70800.0,57.0839,57.0839,56.9231,56.9371,70800.0
2011-01-04 14:40:00,81.46,81.62,81.46,81.56,59200.0,56.9371,57.049,56.9371,57.007,59200.0
2011-01-04 14:45:00,81.55,81.64,81.53,81.63,34300.0,57.0,57.0629,56.986,57.0559,34300.0
2011-01-04 14:50:00,81.63,81.64,81.58,81.59,43600.0,57.0559,57.0629,57.021,57.028,43600.0
2011-01-04 14:55:00,81.58,81.63,81.55,81.57,136700.0,57.021,57.0559,57.0,57.014,136700.0
2011-01-04 15:00:00,81.57,81.66,81.55,81.62,73800.0,57.014,57.0769,57.0,57.049,73800.0
2011-01-04 15:05:00,81.62,81.67,81.56,81.58,60600.0,57.049,57.0839,57.007,57.021,60600.0
2011-01-04 15:10:00,81.59,81.62,81.44,81.44,104500.0,57.028,57.049,56.9231,56.9231,104500.0
2011-01-04 15:15:00,81.44,81.45,81.32,81.35,92500.0,56.9231,56.9301,56.8393,56.8602,92500.0
2011-01-04 15:20:00,81.34,81.54,81.32,81.53,144000.0,56.8532,56.993,56.8393,56.986,144000.0
2011-01-04 15:25:00,81.54,81.59,81.44,81.44,96800.0,56.993,57.028,56.9231,56.9231,96800.0
2011-01-04 15:30:00,81.44,81.46,81.27,81.28,113800.0,56.9231,56.9371,56.8043,56.8113,113800.0
2011-01-04 15:35:00,81.29,81.41,81.26,81.4,133400.0,56.8183,56.9022,56.7973,56.8952,133400.0
2011-01-04 15:40:00,81.4,81.6,81.38,81.58,201000.0,56.8952,57.035,56.8812,57.021,201000.0
2011-01-04 15:45:00,81.59,81.64,81.53,81.54,190600.0,57.028,57.0629,56.986,56.993,190600.0
2011-01-04 15:50:00,81.55,81.61,81.53,81.55,140400.0,57.0,57.042,56.986,57.0,140400.0
2011-01-04 15:55:00,81.56,81.62,81.51,81.6,298000.0,57.007,57.049,56.9721,57.035,298000.0
2011-01-05 09:30:00,80.76,81.31,80.75,81.0,230400.0,56.4478,56.8323,56.4409,56.6156,230400.0
2011-01-05 09:35:00,81.0,81.04,80.6,80.94,191500.0,56.6156,56.6436,56.336,56.5737,191500.0
2011-01-05 09:40:00,80.94,81.2,80.75,80.86,198500.0,56.5737,56.7554,56.4409,56.5177,198500.0
2011-01-05 09:45:00,80.87,80.93,80.75,80.88,142900.0,56.5247,56.5667,56.4409,56.5317,142900.0
2011-01-05 09:50:00,80.89,81.13,80.84,80.98,218800.0,56.5387,56.7065,56.5038,56.6016,218800.0
2011-01-05 09:55:00,80.99,81.11,80.97,81.07,145200.0,56.6086,56.6925,56.5946,56.6645,145200.0
2011-01-05 10:00:00,81.07,81.15,80.8,81.07,203700.0,56.6645,56.7204,56.4758,56.6645,203700.0
2011-01-05 10:05:00,81.05,81.26,81.05,81.17,158500.0,56.6505,56.7973,56.6505,56.7344,158500.0
2011-01-05 10:10:00,81.17,81.33,81.02,81.14,136100.0,56.7344,56.8463,56.6296,56.7135,136100.0
2011-01-05 10:15:00,81.13,81.36,81.1,81.36,76500.0,56.7065,56.8672,56.6855,56.8672,76500.0
2011-01-05 10:20:00,81.36,81.55,81.36,81.53,103300.0,56.8672,57.0,56.8672,56.986,103300.0
2011-01-05 10:25:00,81.53,81.64,81.34,81.47,66200.0,56.986,57.0629,56.8532,56.9441,66200.0
2011-01-05 10:30:00,81.48,81.52,81.32,81.33,75900.0,56.9511,56.9791,56.8393,56.8463,75900.0
2011-01-05 10:35:00,81.32,81.48,81.28,81.32,78500.0,56.8393,56.9511,56.8113,56.8393,78500.0
2011-01-05 10:40:00,81.32,81.56,81.32,81.51,92000.0,56.8393,57.007,56.8393,56.9721,92000.0
2011-01-05 10:45:00,81.52,81.86,81.48,81.81,135700.0,56.9791,57.2167,56.9511,57.1818,135700.0
2011-01-05 10:50:00,81.8,81.89,81.75,81.86,63700.0,57.1748,57.2377,57.1398,57.2167,63700.0
2011-01-05 10:55:00,81.86,81.89,81.65,81.67,58000.0,57.2167,57.2377,57.0699,57.0839,58000.0
2011-01-05 11:00:00,81.66,81.66,81.52,81.59,41100.0,57.0769,57.0769,56.9791,57.028,41100.0
2011-01-05 11:05:00,81.59,81.74,81.57,81.7,63900.0,57.028,57.1328,57.014,57.1049,63900.0
2011-01-05 11:10:00,81.71,81.73,81.58,81.63,38700.0,57.1119,57.1258,57.021,57.0559,38700.0
2011-01-05 11:15:00,81.64,81.71,81.55,81.65,41000.0,57.0629,57.1119,57.0,57.0699,41000.0
2011-01-05 11:20:00,81.64,81.96,81.64,81.91,90100.0,57.0629,57.2866,57.0629,57.2516,90100.0
2011-01-05 11:25:00,81.91,81.99,81.83,81.85,82600.0,57.2516,57.3076,57.1957,57.2097,82600.0
2011-01-05 11:30:00,81.85,82.14,81.85,82.07,90800.0,57.2097,57.4124,57.2097,57.3635,90800.0
2011-01-05 11:35:00,82.07,82.17,82.0,82.12,49400.0,57.3635,57.4334,57.3146,57.3984,49400.0
2011-01-05 11:40:00,82.12,82.14,81.93,81.95,59000.0,57.3984,57.4124,57.2656,57.2796,59000.0
2011-01-05 11:45:00,81.96,82.04,81.94,82.0,25400.0,57.2866,57.3425,57.2726,57.3146,25400.0
2011-01-05 11:50:00,81.99,82.09,81.94,81.97,39200.0,57.3076,57.3775,57.2726,57.2936,39200.0
2011-01-05 11:55:00,81.97,82.05,81.93,81.94,44300.0,57.2936,57.3495,57.2656,57.2726,44300.0
2011-01-05 12:00:00,81.96,82.05,81.9,82.02,36900.0,57.2866,57.3495,57.2447,57.3285,36900.0
2011-01-05 12:05:00,82.01,82.23,82.01,82.23,40900.0,57.3215,57.4753,57.3215,57.4753,40900.0
2011-01-05 12:10:00,82.23,82.24,82.04,82.05,40400.0,57.4753,57.4823,57.3425,57.3495,40400.0
2011-01-05 12:15:00,82.05,82.11,82.02,82.11,28400.0,57.3495,57.3914,57.3285,57.3914,28400.0
2011-01-05 12:20:00,82.11,82.16,81.92,82.01,46900.0,57.3914,57.4264,57.2586,57.3215,46900.0
2011-01-05 12:25:00,82.01,82.18,81.99,82.17,24700.0,57.3215,57.4404,57.3076,57.4334,24700.0
2011-01-05 12:30:00,82.18,82.33,82.18,82.24,65700.0,57.4404,57.5452,57.4404,57.4823,65700.0
2011-01-05 12:35:00,82.26,82.33,82.24,82.29,30000.0,57.4963,57.5452,57.4823,57.5173,30000.0
2011-01-05 12:40:00,82.29,82.31,82.21,82.27,38800.0,57.5173,57.5312,57.4613,57.5033,38800.0
2011-01-05 12:45:00,82.28,82.31,82.25,82.25,16900.0,57.5103,57.5312,57.4893,57.4893,16900.0
2011-01-05 12:50:00,82.25,82.35,82.19,82.33,29700.0,57.4893,57.5592,57.4474,57.5452,29700.0
2011-01-05 12:55:00,82.33,82.46,82.33,82.41,52300.0,57.5452,57.6361,57.5452,57.6011,52300.0
2011-01-05 13:00:00,82.41,82.49,82.31,82.37,32000.0,57.6011,57.657,57.5312,57.5732,32000.0
2011-01-05 13:05:00,82.37,82.61,82.35,82.6,57600.0,57.5732,57.7409,57.5592,57.7339,57600.0
2011-01-05 13:10:00,82.6,82.63,82.49,82.62,44100.0,57.7339,57.7549,57.657,57.7479,44100.0
2011-01-05 13:15:00,82.63,82.69,82.44,82.5,61900.0,57.7549,57.7968,57.6221,57.664,61900.0
2011-01-05 13:20:00,82.5,82.56,82.45,82.49,35700.0,57.664,57.706,57.6291,57.657,35700.0
2011-01-05 13:25:00,82.49,82.56,82.43,82.45,37500.0,57.657,57.706,57.6151,57.6291,37500.0
2011-01-05 13:30:00,82.45,82.52,82.4,82.43,38400.0,57.6291,57.678,57.5941,57.6151,38400.0
2011-01-05 13:35:00,82.42,82.58,82.37,82.56,39700.0,57.6081,57.7199,57.5732,57.706,39700.0
2011-01-05 13:40:00,82.57,82.57,82.46,82.51,22200.0,57.713,57.713,57.6361,57.671,22200.0
2011-01-05 13:45:00,82.51,82.65,82.51,82.54,52300.0,57.671,57.7689,57.671,57.692,52300.0
2011-01-05 13:50:00,82.53,82.59,82.47,82.56,26200.0,57.685,57.7269,57.6431,57.706,26200.0
2011-01-05 13:55:00,82.57,82.66,82.55,82.64,25800.0,57.713,57.7759,57.699,57.7619,25800.0
2011-01-05 14:00:00,82.62,82.69,82.55,82.64,55900.0,57.7479,57.7968,57.699,57.7619,55900.0
2011-01-05 14:05:00,82.64,82.7,82.59,82.65,89700.0,57.7619,57.8038,57.7269,57.7689,89700.0
2011-01-05 14:10:00,82.65,82.67,82.55,82.56,31000.0,57.7689,57.7829,57.699,57.706,31000.0
2011-01-05 14:15:00,82.56,82.57,82.45,82.5,56500.0,57.706,57.713,57.6291,57.664,56500.0
2011-01-05 14:20:00,82.51,82.6,82.5,82.52,29100.0,57.671,57.7339,57.664,57.678,29100.0
2011-01-05 14:25:00,82.52,82.59,82.43,82.46,45100.0,57.678,57.7269,57.6151,57.6361,45100.0
2011-01-05 14:30:00,82.46,82.46,82.26,82.29,52100.0,57.6361,57.6361,57.4963,57.5173,52100.0
2011-01-05 14:35:00,82.29,82.31,82.17,82.25,61600.0,57.5173,57.5312,57.4334,57.4893,61600.0
2011-01-05 14:40:00,82.26,82.35,82.26,82.3,27900.0,57.4963,57.5592,57.4963,57.5242,27900.0
2011-01-05 14:45:00,82.3,82.3,82.23,82.3,47000.0,57.5242,57.5242,57.4753,57.5242,47000.0
2011-01-05 14:50:00,82.3,82.3,82.24,82.25,27000.0,57.5242,57.5242,57.4823,57.4893,27000.0
2011-01-05 14:55:00,82.24,82.29,82.22,82.26,36900.0,57.4823,57.5173,57.4683,57.4963,36900.0
2011-01-05 15:00:00,82.27,82.35,82.25,82.32,86400.0,57.5033,57.5592,57.4893,57.5382,86400.0
2011-01-05 15:05:00,82.32,82.49,82.3,82.46,75900.0,57.5382,57.657,57.5242,57.6361,75900.0
2011-01-05 15:10:00,82.46,82.6,82.45,82.57,77700.0,57.6361,57.7339,57.6291,57.713,77700.0
2011-01-05 15:15:00,82.57,82.65,82.51,82.65,83000.0,57.713,57.7689,57.671,57.7689,83000.0
2011-01-05 15:20:00,82.65,82.66,82.51,82.56,77900.0,57.7689,57.7759,57.671,57.706,77900.0
2011-01-05 15:25:00,82.56,82.6,82.41,82.42,85900.0,57.706,57.7339,57.6011,57.6081,85900.0
2011-01-05 15:30:00,82.42,82.57,82.4,82.5,76300.0,57.6081,57.713,57.5941,57.664,76300.0
2011-01-05 15:35:00,82.5,82.58,82.49,82.5,74700.0,57.664,57.7199,57.657,57.664,74700.0
2011-01-05 15:40:00,82.51,82.55,82.26,82.27,114700.0,57.671,57.699,57.4963,57.5033,114700.0
2011-01-05 15:45:00,82.27,82.48,82.25,82.47,154700.0,57.5033,57.6501,57.4893,57.6431,154700.0
2011-01-05 15:50:00,82.47,82.58,82.47,82.51,142200.0,57.6431,57.7199,57.6431,57.671,142200.0
2011-01-05 15:55:00,82.51,82.57,82.49,82.57,185300.0,57.671,57.713,57.657,57.713,185300.0
2011-01-06 09:30:00,82.6,82.68,82.01,82.09,146800.0,57.7339,57.7898,57.3215,57.3775,146800.0
2011-01-06 09:35:00,82.09,82.2,81.65,81.79,119100.0,57.3775,57.4543,57.0699,57.1678,119100.0
2011-01-06 09:40:00,81.73,82.0,81.52,81.84,140700.0,57.1258,57.3146,56.9791,57.2027,140700.0
2011-01-06 09:45:00,81.87,81.94,81.69,81.84,89400.0,57.2237,57.2726,57.0979,57.2027,89400.0
2011-01-06 09:50:00,81.85,81.86,81.68,81.78,52100.0,57.2097,57.2167,57.0909,57.1608,52100.0
2011-01-06 09:55:00,81.77,81.79,81.52,81.56,89700.0,57.1538,57.1678,56.9791,57.007,89700.0
2011-01-06 10:00:00,81.56,81.64,81.47,81.48,106300.0,57.007,57.0629,56.9441,56.9511,106300.0
2011-01-06 10:05:00,81.46,81.48,81.27,81.3,79000.0,56.9371,56.9511,56.8043,56.8253,79000.0
2011-01-06 10:10:00,81.3,81.3,81.2,81.22,72900.0,56.8253,56.8253,56.7554,56.7694,72900.0
2011-01-06 10:15:00,81.22,81.5,81.22,81.46,69700.0,56.7694,56.9651,56.7694,56.9371,69700.0
2011-01-06 10:20:00,81.46,81.5,81.37,81.42,83100.0,56.9371,56.9651,56.8742,56.9092,83100.0
2011-01-06 10:25:00,81.42,81.5,81.41,81.46,53000.0,56.9092,56.9651,56.9022,56.9371,53000.0
2011-01-06 10:30:00,81.47,81.51,81.43,81.5,114200.0,56.9441,56.9721,56.9161,56.9651,114200.0
2011-01-06 10:35:00,81.5,81.66,81.48,81.65,125600.0,56.9651,57.0769,56.9511,57.0699,125600.0
2011-01-06 10:40:00,81.64,81.71,81.51,81.57,60600.0,57.0629,57.1119,56.9721,57.014,60600.0
2011-01-06 10:45:00,81.56,81.74,81.47,81.49,104700.0,57.007,57.1328,56.9441,56.9581,104700.0
2011-01-06 10:50:00,81.49,81.67,81.43,81.63,117600.0,56.9581,57.0839,56.9161,57.0559,117600.0
2011-01-06 10:55:00,81.65,81.69,81.46,81.52,70800.0,57.0699,57.0979,56.9371,56.9791,70800.0
2011-01-06 11:00:00,81.5,81.53,81.02,81.05,149000.0,56.9651,56.986,56.6296,56.6505,149000.0
2011-01-06 11:05:00,81.03,81.03,80.73,80.81,170100.0,56.6366,56.6366,56.4269,56.4828,170100.0
2011-01-06 11:10:00,80.83,80.89,80.55,80.73,196800.0,56.4968,56.5387,56.3011,56.4269,196800.0
2011-01-06 11:15:00,80.75,80.85,80.66,80.73,118900.0,56.4409,56.5108,56.378,56.4269,118900.0
2011-01-06 11:20:00,80.75,80.98,80.73,80.92,87300.0,56.4409,56.6016,56.4269,56.5597,87300.0
2011-01-06 11:25:00,80.91,80.92,80.76,80.86,59500.0,56.5527,56.5597,56.4478,56.5177,59500.0
2011-01-06 11:30:00,80.86,81.01,80.82,80.96,60800.0,56.5177,56.6226,56.4898,56.5876,60800.0
2011-01-06 11:35:00,80.96,80.99,80.86,80.86,42400.0,56.5876,56.6086,56.5177,56.5177,42400.0
2011-01-06 11:40:00,80.86,80.89,80.77,80.8,46300.0,56.5177,56.5387,56.4548,56.4758,46300.0
2011-01-06 11:45:00,80.8,80.96,80.77,80.94,32500.0,56.4758,56.5876,56.4548,56.5737,32500.0
2011-01-06 11:50:00,80.94,81.01,80.87,81.01,58100.0,56.5737,56.6226,56.5247,56.6226,58100.0
2011-01-06 11:55:00,81.01,81.01,80.82,80.83,99600.0,56.6226,56.6226,56.4898,56.4968,99600.0
2011-01-06 12:00:00,80.82,80.86,80.73,80.77,89400.0,56.4898,56.5177,56.4269,56.4548,89400.0
2011-01-06 12:05:00,80.77,80.8,80.68,80.76,52100.0,56.4548,56.4758,56.3919,56.4478,52100.0
2011-01-06 12:10:00,80.76,80.92,80.71,80.82,64500.0,56.4478,56.5597,56.4129,56.4898,64500.0
2011-01-06 12:15:00,80.82,80.85,80.7,80.7,56800.0,56.4898,56.5108,56.4059,56.4059,56800.0
2011-01-06 12:20:00,80.71,80.78,80.64,80.65,88600.0,56.4129,56.4618,56.364,56.371,88600.0
2011-01-06 12:25:00,80.65,80.69,80.5,80.52,79800.0,56.371,56.3989,56.2661,56.2801,79800.0
2011-01-06 12:30:00,80.51,80.71,80.49,80.65,72000.0,56.2731,56.4129,56.2591,56.371,72000.0
2011-01-06 12:35:00,80.65,80.65,80.46,80.55,82200.0,56.371,56.371,56.2382,56.3011,82200.0
2011-01-06 12:40:00,80.55,80.63,80.51,80.62,55400.0,56.3011,56.357,56.2731,56.35,55400.0
2011-01-06 12:45:00,80.63,80.69,80.56,80.59,43200.0,56.357,56.3989,56.3081,56.329,43200.0
2011-01-06 12:50:00,80.58,80.62,80.55,80.62,21300.0,56.322,56.35,56.3011,56.35,21300.0
2011-01-06 12:55:00,80.62,80.68,80.56,80.63,50100.0,56.35,56.3919,56.3081,56.357,50100.0
2011-01-06 13:00:00,80.63,80.63,80.5,80.52,63600.0,56.357,56.357,56.2661,56.2801,63600.0
2011-01-06 13:05:00,80.51,80.58,80.48,80.48,65900.0,56.2731,56.322,56.2521,56.2521,65900.0
2011-01-06 13:10:00,80.48,80.48,80.29,80.32,82500.0,56.2521,56.2521,56.1193,56.1403,82500.0
2011-01-06 13:15:00,80.32,80.48,80.31,80.43,67000.0,56.1403,56.2521,56.1333,56.2172,67000.0
2011-01-06 13:20:00,80.44,80.49,80.4,80.44,32000.0,56.2242,56.2591,56.1962,56.2242,32000.0
2011-01-06 13:25:00,80.46,80.47,80.34,80.41,57400.0,56.2382,56.2451,56.1543,56.2032,57400.0
2011-01-06 13:30:00,80.43,80.52,80.37,80.4,102600.0,56.2172,56.2801,56.1753,56.1962,102600.0
2011-01-06 13:35:00,80.4,80.41,80.33,80.36,57200.0,56.1962,56.2032,56.1473,56.1683,57200.0
2011-01-06 13:40:00,80.36,80.41,80.31,80.38,37600.0,56.1683,56.2032,56.1333,56.1822,37600.0
2011-01-06 13:45:00,80.39,80.52,80.38,80.49,130500.0,56.1892,56.2801,56.1822,56.2591,130500.0
2011-01-06 13:50:00,80.49,80.54,80.43,80.43,109600.0,56.2591,56.2941,56.2172,56.2172,109600.0
2011-01-06 13:55:00,80.43,80.66,80.38,80.66,99400.0,56.2172,56.378,56.1822,56.378,99400.0
2011-01-06 14:00:00,80.67,80.8,80.67,80.67,137300.0,56.3849,56.4758,56.3849,56.3849,137300.0
2011-01-06 14:05:00,80.68,80.69,80.56,80.58,69900.0,56.3919,56.3989,56.3081,56.322,69900.0
2011-01-06 14:10:00,80.62,80.64,80.58,80.62,47400.0,56.35,56.364,56.322,56.35,47400.0
2011-01-06 14:15:00,80.62,80.64,80.55,80.55,50000.0,56.35,56.364,56.3011,56.3011,50000.0
2011-01-06 14:20:00,80.55,80.56,80.44,80.46,84200.0,56.3011,56.3081,56.2242,56.2382,84200.0
2011-01-06 14:25:00,80.46,80.56,80.31,80.32,104000.0,56.2382,56.3081,56.1333,56.1403,104000.0
2011-01-06 14:30:00,80.33,80.34,80.26,80.32,76500.0,56.1473,56.1543,56.0984,56.1403,76500.0
2011-01-06 14:35:00,80.31,80.31,80.15,80.16,83700.0,56.1333,56.1333,56.0215,56.0285,83700.0
2011-01-06 14:40:00,80.17,80.17,79.91,79.95,258200.0,56.0355,56.0355,55.8537,55.8817,258200.0
2011-01-06 14:45:00,79.93,79.99,79.81,79.84,116800.0,55.8677,55.9096,55.7838,55.8048,116800.0
2011-01-06 14:50:00,79.84,79.9,79.74,79.9,170500.0,55.8048,55.8467,55.7349,55.8467,170500.0
2011-01-06 14:55:00,79.89,80.12,79.88,79.99,136800.0,55.8398,56.0005,55.8328,55.9096,136800.0
2011-01-06 15:00:00,79.98,80.17,79.97,80.15,49700.0,55.9027,56.0355,55.8957,56.0215,49700.0
2011-01-06 15:05:00,80.15,80.24,80.07,80.14,97500.0,56.0215,56.0844,55.9656,56.0145,97500.0
2011-01-06 15:10:00,80.14,80.25,80.11,80.18,64400.0,56.0145,56.0914,55.9935,56.0425,64400.0
2011-01-06 15:15:00,80.2,80.25,80.12,80.12,59000.0,56.0564,56.0914,56.0005,56.0005,59000.0
2011-01-06 15:20:00,80.13,80.13,79.94,79.95,175700.0,56.0075,56.0075,55.8747,55.8817,175700.0
2011-01-06 15:25:00,79.95,80.13,79.89,80.11,204000.0,55.8817,56.0075,55.8398,55.9935,204000.0
2011-01-06 15:30:00,80.11,80.25,80.1,80.24,126400.0,55.9935,56.0914,55.9865,56.0844,126400.0
2011-01-06 15:35:00,80.24,80.53,80.22,80.45,244800.0,56.0844,56.2871,56.0704,56.2312,244800.0
2011-01-06 15:40:00,80.45,80.51,80.43,80.5,128700.0,56.2312,56.2731,56.2172,56.2661,128700.0
2011-01-06 15:45:00,80.51,80.67,80.48,80.59,237100.0,56.2731,56.3849,56.2521,56.329,237100.0
2011-01-06 15:50:00,80.6,80.66,80.57,80.6,164000.0,56.336,56.378,56.315,56.336,164000.0
2011-01-06 15:55:00,80.61,80.75,80.53,80.53,354400.0,56.343,56.4409,56.2871,56.2871,354400.0
2011-01-07 09:30:00,80.56,81.38,80.29,81.36,183700.0,56.3081,56.8812,56.1193,56.8672,183700.0
2011-01-07 09:35:00,81.38,81.74,81.34,81.57,126900.0,56.8812,57.1328,56.8532,57.014,126900.0
2011-01-07 09:40:00,81.58,81.8,81.46,81.66,171800.0,57.021,57.1748,56.9371,57.0769,171800.0
2011-01-07 09:45:00,81.7,81.72,81.3,81.31,96800.0,57.1049,57.1188,56.8253,56.8323,96800.0
2011-01-07 09:50:00,81.31,81.36,81.08,81.17,147000.0,56.8323,56.8672,56.6715,56.7344,147000.0
2011-01-07 09:55:00,81.18,81.47,81.16,81.3,98500.0,56.7414,56.9441,56.7274,56.8253,98500.0
2011-01-07 10:00:00,81.27,81.43,81.22,81.4,49400.0,56.8043,56.9161,56.7694,56.8952,49400.0
2011-01-07 10:05:00,81.39,81.69,81.23,81.56,184800.0,56.8882,57.0979,56.7764,57.007,184800.0
2011-01-07 10:10:00,81.56,81.9,81.51,81.89,131300.0,57.007,57.2447,56.9721,57.2377,131300.0
2011-01-07 10:15:00,81.89,82.0,81.8,81.8,79200.0,57.2377,57.3146,57.1748,57.1748,79200.0
2011-01-07 10:20:00,81.84,82.05,81.82,82.01,74600.0,57.2027,57.3495,57.1887,57.3215,74600.0
2011-01-07 10:25:00,82.0,82.09,81.98,82.09,59900.0,57.3146,57.3775,57.3006,57.3775,59900.0
2011-01-07 10:30:00,82.1,82.25,82.01,82.11,111600.0,57.3845,57.4893,57.3215,57.3914,111600.0
2011-01-07 10:35:00,82.1,82.11,81.98,82.04,76600.0,57.3845,57.3914,57.3006,57.3425,76600.0
2011-01-07 10:40:00,82.04,82.11,81.9,81.98,94500.0,57.3425,57.3914,57.2447,57.3006,94500.0
2011-01-07 10:45:00,81.99,81.99,81.81,81.94,79400.0,57.3076,57.3076,57.1818,57.2726,79400.0
2011-01-07 10:50:00,81.96,81.96,81.49,81.58,129600.0,57.2866,57.2866,56.9581,57.021,129600.0
2011-01-07 10:55:00,81.56,81.9,81.56,81.82,48700.0,57.007,57.2447,57.007,57.1887,48700.0
2011-01-07 11:00:00,81.81,81.82,81.6,81.76,44000.0,57.1818,57.1887,57.035,57.1468,44000.0
2011-01-07 11:05:00,81.76,81.83,81.58,81.73,37200.0,57.1468,57.1957,57.021,57.1258,37200.0
2011-01-07 11:10:00,81.73,81.95,81.66,81.9,96500.0,57.1258,57.2796,57.0769,57.2447,96500.0
2011-01-07 11:15:00,81.92,82.01,81.84,81.98,80100.0,57.2586,57.3215,57.2027,57.3006,80100.0
2011-01-07 11:20:00,81.98,82.05,81.67,81.7,62500.0,57.3006,57.3495,57.0839,57.1049,62500.0
2011-01-07 11:25:00,81.69,81.76,81.63,81.74,84300.0,57.0979,57.1468,57.0559,57.1328,84300.0
2011-01-07 11:30:00,81.73,81.76,81.59,81.68,134800.0,57.1258,57.1468,57.028,57.0909,134800.0
2011-01-07 11:35:00,81.67,81.68,81.26,81.26,122900.0,57.0839,57.0909,56.7973,56.7973,122900.0
2011-01-07 11:40:00,81.27,81.5,81.24,81.46,84200.0,56.8043,56.9651,56.7833,56.9371,84200.0
2011-01-07 11:45:00,81.45,81.5,81.35,81.48,41600.0,56.9301,56.9651,56.8602,56.9511,41600.0
2011-01-07 11:50:00,81.48,81.5,81.4,81.48,46100.0,56.9511,56.9651,56.8952,56.9511,46100.0
2011-01-07 11:55:00,81.48,81.5,81.34,81.49,43800.0,56.9511,56.9651,56.8532,56.9581,43800.0
2011-01-07 12:00:00,81.47,81.49,81.38,81.49,56500.0,56.9441,56.9581,56.8812,56.9581,56500.0
2011-01-07 12:05:00,81.48,81.49,81.38,81.38,39400.0,56.9511,56.9581,56.8812,56.8812,39400.0
2011-01-07 12:10:00,81.37,81.4,81.26,81.32,51200.0,56.8742,56.8952,56.7973,56.8393,51200.0
2011-01-07 12:15:00,81.33,81.45,81.26,81.43,42300.0,56.8463,56.9301,56.7973,56.9161,42300.0
2011-01-07 12:20:00,81.45,81.48,81.34,81.37,20100.0,56.9301,56.9511,56.8532,56.8742,20100.0
2011-01-07 12:25:00,81.36,81.38,81.17,81.18,85600.0,56.8672,56.8812,56.7344,56.7414,85600.0
2011-01-07 12:30:00,81.17,81.24,80.94,80.98,157300.0,56.7344,56.7833,56.5737,56.6016,157300.0
2011-01-07 12:35:00,80.97,81.06,80.8,80.82,68600.0,56.5946,56.6575,56.4758,56.4898,68600.0
2011-01-07 12:40:00,80.82,80.86,80.75,80.79,79600.0,56.4898,56.5177,56.4409,56.4688,79600.0
2011-01-07 12:45:00,80.79,80.79,80.51,80.61,136300.0,56.4688,56.4688,56.2731,56.343,136300.0
2011-01-07 12:50:00,80.61,80.75,80.35,80.42,217800.0,56.343,56.4409,56.1613,56.2102,217800.0
2011-01-07 12:55:00,80.42,80.84,80.41,80.7,213500.0,56.2102,56.5038,56.2032,56.4059,213500.0
2011-01-07 13:00:00,80.7,80.83,80.69,80.71,55500.0,56.4059,56.4968,56.3989,56.4129,55500.0
2011-01-07 13:05:00,80.7,80.79,80.68,80.68,51700.0,56.4059,56.4688,56.3919,56.3919,51700.0
2011-01-07 13:10:00,80.68,80.77,80.63,80.63,33600.0,56.3919,56.4548,56.357,56.357,33600.0
2011-01-07 13:15:00,80.64,80.86,80.63,80.8,80300.0,56.364,56.5177,56.357,56.4758,80300.0
2011-01-07 13:20:00,80.81,80.85,80.69,80.81,36600.0,56.4828,56.5108,56.3989,56.4828,36600.0
2011-01-07 13:25:00,80.82,80.85,80.6,80.72,31500.0,56.4898,56.5108,56.336,56.4199,31500.0
2011-01-07 13:30:00,80.74,80.88,80.74,80.86,35700.0,56.4339,56.5317,56.4339,56.5177,35700.0
2011-01-07 13:35:00,80.85,80.99,80.85,80.99,33100.0,56.5108,56.6086,56.5108,56.6086,33100.0
2011-01-07 13:40:00,81.0,81.05,80.84,80.94,31700.0,56.6156,56.6505,56.5038,56.5737,31700.0
2011-01-07 13:45:00,80.94,81.03,80.85,81.0,30200.0,56.5737,56.6366,56.5108,56.6156,30200.0
2011-01-07 13:50:00,80.99,81.01,80.78,80.95,51600.0,56.6086,56.6226,56.4618,56.5806,51600.0
2011-01-07 13:55:00,80.94,80.94,80.81,80.83,48300.0,56.5737,56.5737,56.4828,56.4968,48300.0
2011-01-07 14:00:00,80.83,81.03,80.82,80.9,72700.0,56.4968,56.6366,56.4898,56.5457,72700.0
2011-01-07 14:05:00,80.9,81.07,80.87,80.94,95100.0,56.5457,56.6645,56.5247,56.5737,95100.0
2011-01-07 14:10:00,80.94,81.05,80.87,81.02,55200.0,56.5737,56.6505,56.5247,56.6296,55200.0
2011-01-07 14:15:00,81.02,81.11,80.99,81.09,41600.0,56.6296,56.6925,56.6086,56.6785,41600.0
2011-01-07 14:20:00,81.09,81.25,81.09,81.22,47500.0,56.6785,56.7903,56.6785,56.7694,47500.0
2011-01-07 14:25:00,81.23,81.31,81.2,81.28,30400.0,56.7764,56.8323,56.7554,56.8113,30400.0
2011-01-07 14:30:00,81.28,81.32,81.17,81.21,54500.0,56.8113,56.8393,56.7344,56.7624,54500.0
2011-01-07 14:35:00,81.22,81.39,81.18,81.3,64900.0,56.7694,56.8882,56.7414,56.8253,64900.0
2011-01-07 14:40:00,81.31,81.35,81.22,81.29,26800.0,56.8323,56.8602,56.7694,56.8183,26800.0
2011-01-07 14:45:00,81.29,81.36,81.24,81.34,42900.0,56.8183,56.8672,56.7833,56.8532,42900.0
2011-01-07 14:50:00,81.35,81.37,81.28,81.35,34100.0,56.8602,56.8742,56.8113,56.8602,34100.0
2011-01-07 14:55:00,81.37,81.37,81.15,81.17,36900.0,56.8742,56.8742,56.7204,56.7344,36900.0
2011-01-07 15:00:00,81.16,81.22,81.08,81.11,46300.0,56.7274,56.7694,56.6715,56.6925,46300.0
2011-01-07 15:05:00,81.11,81.28,81.11,81.26,39100.0,56.6925,56.8113,56.6925,56.7973,39100.0
2011-01-07 15:10:00,81.27,81.34,81.11,81.17,41900.0,56.8043,56.8532,56.6925,56.7344,41900.0
2011-01-07 15:15:00,81.17,81.37,81.12,81.24,57500.0,56.7344,56.8742,56.6995,56.7833,57500.0
2011-01-07 15:20:00,81.24,81.34,81.2,81.3,31000.0,56.7833,56.8532,56.7554,56.8253,31000.0
2011-01-07 15:25:00,81.3,81.38,81.14,81.15,49300.0,56.8253,56.8812,56.7135,56.7204,49300.0
2011-01-07 15:30:00,81.15,81.32,81.13,81.27,58400.0,56.7204,56.8393,56.7065,56.8043,58400.0
2011-01-07 15:35:00,81.25,81.39,81.25,81.39,56900.0,56.7903,56.8882,56.7903,56.8882,56900.0
2011-01-07 15:40:00,81.38,81.5,81.32,81.38,104200.0,56.8812,56.9651,56.8393,56.8812,104200.0
2011-01-07 15:45:00,81.38,81.51,81.38,81.39,73000.0,56.8812,56.9721,56.8812,56.8882,73000.0
2011-01-07 15:50:00,81.39,81.54,81.37,81.49,116900.0,56.8882,56.993,56.8742,56.9581,116900.0
2011-01-07 15:55:00,81.5,81.57,81.44,81.53,236200.0,56.9651,57.014,56.9231,56.986,236200.0
2011-01-10 09:30:00,81.01,81.47,80.92,81.04,188800.0,56.6226,56.9441,56.5597,56.6436,188800.0
2011-01-10 09:35:00,81.02,81.03,80.7,80.81,63000.0,56.6296,56.6366,56.4059,56.4828,63000.0
2011-01-10 09:40:00,80.83,80.98,80.77,80.89,113800.0,56.4968,56.6016,56.4548,56.5387,113800.0
2011-01-10 09:45:00,80.9,80.94,80.72,80.72,103100.0,56.5457,56.5737,56.4199,56.4199,103100.0
2011-01-10 09:50:00,80.72,80.73,80.42,80.45,95700.0,56.4199,56.4269,56.2102,56.2312,95700.0
2011-01-10 09:55:00,80.43,80.59,80.36,80.44,82900.0,56.2172,56.329,56.1683,56.2242,82900.0
2011-01-10 10:00:00,80.43,80.54,80.27,80.45,105100.0,56.2172,56.2941,56.1054,56.2312,105100.0
2011-01-10 10:05:00,80.46,80.54,80.29,80.5,143900.0,56.2382,56.2941,56.1193,56.2661,143900.0
2011-01-10 10:10:00,80.51,80.57,80.46,80.54,155400.0,56.2731,56.315,56.2382,56.2941,155400.0
2011-01-10 10:15:00,80.55,80.68,80.38,80.38,95300.0,56.3011,56.3919,56.1822,56.1822,95300.0
2011-01-10 10:20:00,80.4,80.52,80.35,80.47,118000.0,56.1962,56.2801,56.1613,56.2451,118000.0
2011-01-10 10:25:00,80.47,80.55,80.4,80.47,60100.0,56.2451,56.3011,56.1962,56.2451,60100.0
2011-01-10 10:30:00,80.47,80.74,80.47,80.55,93100.0,56.2451,56.4339,56.2451,56.3011,93100.0
2011-01-10 10:35:00,80.54,80.58,80.42,80.42,71000.0,56.2941,56.322,56.2102,56.2102,71000.0
2011-01-10 10:40:00,80.43,80.47,80.32,80.36,65400.0,56.2172,56.2451,56.1403,56.1683,65400.0
2011-01-10 10:45:00,80.35,80.48,80.23,80.36,95800.0,56.1613,56.2521,56.0774,56.1683,95800.0
2011-01-10 10:50:00,80.37,80.5,80.3,80.34,53600.0,56.1753,56.2661,56.1263,56.1543,53600.0
2011-01-10 10:55:00,80.34,80.35,80.18,80.23,66000.0,56.1543,56.1613,56.0425,56.0774,66000.0
2011-01-10 11:00:00,80.21,80.34,80.17,80.24,53200.0,56.0634,56.1543,56.0355,56.0844,53200.0
2011-01-10 11:05:00,80.23,80.38,80.21,80.38,59500.0,56.0774,56.1822,56.0634,56.1822,59500.0
2011-01-10 11:10:00,80.39,80.49,80.3,80.41,56500.0,56.1892,56.2591,56.1263,56.2032,56500.0
2011-01-10 11:15:00,80.41,80.5,80.32,80.45,44000.0,56.2032,56.2661,56.1403,56.2312,44000.0
2011-01-10 11:20:00,80.45,80.48,80.32,80.39,39600.0,56.2312,56.2521,56.1403,56.1892,39600.0
2011-01-10 11:25:00,80.39,80.5,80.39,80.46,90800.0,56.1892,56.2661,56.1892,56.2382,90800.0
2011-01-10 11:30:00,80.46,80.5,80.33,80.36,51500.0,56.2382,56.2661,56.1473,56.1683,51500.0
2011-01-10 11:35:00,80.38,80.41,80.3,80.3,48900.0,56.1822,56.2032,56.1263,56.1263,48900.0
2011-01-10 11:40:00,80.3,80.45,80.28,80.41,48100.0,56.1263,56.2312,56.1123,56.2032,48100.0
2011-01-10 11:45:00,80.41,80.5,80.38,80.45,51100.0,56.2032,56.2661,56.1822,56.2312,51100.0
2011-01-10 11:50:00,80.45,80.56,80.33,80.52,54900.0,56.2312,56.3081,56.1473,56.2801,54900.0
2011-01-10 11:55:00,80.52,80.59,80.47,80.49,46700.0,56.2801,56.329,56.2451,56.2591,46700.0
2011-01-10 12:00:00,80.49,80.62,80.47,80.57,73500.0,56.2591,56.35,56.2451,56.315,73500.0
2011-01-10 12:05:00,80.57,80.58,80.44,80.46,82900.0,56.315,56.322,56.2242,56.2382,82900.0
2011-01-10 12:10:00,80.46,80.56,80.46,80.55,71900.0,56.2382,56.3081,56.2382,56.3011,71900.0
2011-01-10 12:15:00,80.55,80.58,80.46,80.47,89500.0,56.3011,56.322,56.2382,56.2451,89500.0
2011-01-10 12:20:00,80.48,80.59,80.47,80.57,57100.0,56.2521,56.329,56.2451,56.315,57100.0
2011-01-10 12:25:00,80.57,80.6,80.48,80.6,48300.0,56.315,56.336,56.2521,56.336,48300.0
2011-01-10 12:30:00,80.6,80.61,80.52,80.61,60700.0,56.336,56.343,56.2801,56.343,60700.0
2011-01-10 12:35:00,80.62,80.76,80.62,80.72,104200.0,56.35,56.4478,56.35,56.4199,104200.0
2011-01-10 12:40:00,80.72,80.8,80.68,80.79,36800.0,56.4199,56.4758,56.3919,56.4688,36800.0
2011-01-10 12:45:00,80.8,80.8,80.69,80.73,38400.0,56.4758,56.4758,56.3989,56.4269,38400.0
2011-01-10 12:50:00,80.72,80.78,80.63,80.69,57000.0,56.4199,56.4618,56.357,56.3989,57000.0
2011-01-10 12:55:00,80.68,80.78,80.68,80.73,35900.0,56.3919,56.4618,56.3919,56.4269,35900.0
2011-01-10 13:00:00,80.74,80.8,80.73,80.77,46000.0,56.4339,56.4758,56.4269,56.4548,46000.0
2011-01-10 13:05:00,80.77,80.91,80.76,80.83,65600.0,56.4548,56.5527,56.4478,56.4968,65600.0
2011-01-10 13:10:00,80.84,80.84,80.77,80.82,69800.0,56.5038,56.5038,56.4548,56.4898,69800.0
2011-01-10 13:15:00,80.85,80.86,80.74,80.76,33300.0,56.5108,56.5177,56.4339,56.4478,33300.0
2011-01-10 13:20:00,80.75,80.77,80.67,80.71,38800.0,56.4409,56.4548,56.3849,56.4129,38800.0
2011-01-10 13:25:00,80.71,80.94,80.71,80.89,51500.0,56.4129,56.5737,56.4129,56.5387,51500.0
2011-01-10 13:30:00,80.89,80.91,80.85,80.85,77400.0,56.5387,56.5527,56.5108,56.5108,77400.0
2011-01-10 13:35:00,80.86,80.9,80.78,80.85,40500.0,56.5177,56.5457,56.4618,56.5108,40500.0
2011-01-10 13:40:00,80.86,80.88,80.8,80.84,25800.0,56.5177,56.5317,56.4758,56.5038,25800.0
2011-01-10 13:45:00,80.83,80.86,80.77,80.77,47800.0,56.4968,56.5177,56.4548,56.4548,47800.0
2011-01-10 13:50:00,80.77,80.82,80.74,80.75,42200.0,56.4548,56.4898,56.4339,56.4409,42200.0
2011-01-10 13:55:00,80.76,80.77,80.68,80.69,27200.0,56.4478,56.4548,56.3919,56.3989,27200.0
2011-01-10 14:00:00,80.68,80.69,80.59,80.61,57800.0,56.3919,56.3989,56.329,56.343,57800.0
2011-01-10 14:05:00,80.6,80.68,80.53,80.67,63100.0,56.336,56.3919,56.2871,56.3849,63100.0
2011-01-10 14:10:00,80.67,80.76,80.61,80.62,49100.0,56.3849,56.4478,56.343,56.35,49100.0
2011-01-10 14:15:00,80.63,80.66,80.54,80.59,31300.0,56.357,56.378,56.2941,56.329,31300.0
2011-01-10 14:20:00,80.6,80.65,80.58,80.65,28700.0,56.336,56.371,56.322,56.371,28700.0
2011-01-10 14:25:00,80.65,80.65,80.55,80.6,41000.0,56.371,56.371,56.3011,56.336,41000.0
2011-01-10 14:30:00,80.6,80.63,80.5,80.5,70600.0,56.336,56.357,56.2661,56.2661,70600.0
2011-01-10 14:35:00,80.52,80.59,80.51,80.56,45200.0,56.2801,56.329,56.2731,56.3081,45200.0
2011-01-10 14:40:00,80.57,80.6,80.51,80.59,30500.0,56.315,56.336,56.2731,56.329,30500.0
2011-01-10 14:45:00,80.58,80.61,80.5,80.55,34600.0,56.322,56.343,56.2661,56.3011,34600.0
2011-01-10 14:50:00,80.55,80.6,80.53,80.6,26900.0,56.3011,56.336,56.2871,56.336,26900.0
2011-01-10 14:55:00,80.6,80.64,80.57,80.64,55400.0,56.336,56.364,56.315,56.364,55400.0
2011-01-10 15:00:00,80.64,80.64,80.5,80.51,45400.0,56.364,56.364,56.2661,56.2731,45400.0
2011-01-10 15:05:00,80.52,80.68,80.51,80.66,86200.0,56.2801,56.3919,56.2731,56.378,86200.0
2011-01-10 15:10:00,80.66,80.69,80.64,80.69,67400.0,56.378,56.3989,56.364,56.3989,67400.0
2011-01-10 15:15:00,80.69,80.74,80.67,80.74,52500.0,56.3989,56.4339,56.3849,56.4339,52500.0
2011-01-10 15:20:00,80.73,80.85,80.71,80.85,85900.0,56.4269,56.5108,56.4129,56.5108,85900.0
2011-01-10 15:25:00,80.85,80.91,80.8,80.84,73600.0,56.5108,56.5527,56.4758,56.5038,73600.0
2011-01-10 15:30:00,80.85,80.89,80.79,80.88,81300.0,56.5108,56.5387,56.4688,56.5317,81300.0
2011-01-10 15:35:00,80.87,80.98,80.86,80.93,73900.0,56.5247,56.6016,56.5177,56.5667,73900.0
2011-01-10 15:40:00,80.93,80.99,80.93,80.94,74700.0,56.5667,56.6086,56.5667,56.5737,74700.0
2011-01-10 15:45:00,80.94,80.94,80.83,80.89,111100.0,56.5737,56.5737,56.4968,56.5387,111100.0
2011-01-10 15:50:00,80.89,80.99,80.86,80.96,106400.0,56.5387,56.6086,56.5177,56.5876,106400.0
2011-01-10 15:55:00,80.96,80.96,80.68,80.7,343500.0,56.5876,56.5876,56.3919,56.4059,343500.0
2011-01-11 09:30:00,81.41,81.85,81.39,81.85,177100.0,56.9022,57.2097,56.8882,57.2097,177100.0
2011-01-11 09:35:00,81.85,82.02,81.8,82.02,122900.0,57.2097,57.3285,57.1748,57.3285,122900.0
2011-01-11 09:40:00,82.01,82.36,81.97,82.34,129200.0,57.3215,57.5662,57.2936,57.5522,129200.0
2011-01-11 09:45:00,82.35,82.35,82.0,82.08,126300.0,57.5592,57.5592,57.3146,57.3705,126300.0
2011-01-11 09:50:00,82.08,82.36,82.08,82.3,108900.0,57.3705,57.5662,57.3705,57.5242,108900.0
2011-01-11 09:55:00,82.3,82.37,82.05,82.11,68500.0,57.5242,57.5732,57.3495,57.3914,68500.0
2011-01-11 10:00:00,82.09,82.27,82.0,82.19,121300.0,57.3775,57.5033,57.3146,57.4474,121300.0
2011-01-11 10:05:00,82.2,82.2,81.99,82.15,67000.0,57.4543,57.4543,57.3076,57.4194,67000.0
2011-01-11 10:10:00,82.14,82.16,81.96,82.09,67100.0,57.4124,57.4264,57.2866,57.3775,67100.0
2011-01-11 10:15:00,82.07,82.16,81.97,82.12,105700.0,57.3635,57.4264,57.2936,57.3984,105700.0
2011-01-11 10:20:00,82.12,82.18,82.0,82.0,54600.0,57.3984,57.4404,57.3146,57.3146,54600.0
2011-01-11 10:25:00,82.0,82.01,81.86,81.91,119600.0,57.3146,57.3215,57.2167,57.2516,119600.0
2011-01-11 10:30:00,81.9,82.11,81.9,82.06,136300.0,57.2447,57.3914,57.2447,57.3565,136300.0
2011-01-11 10:35:00,82.06,82.17,82.01,82.1,97600.0,57.3565,57.4334,57.3215,57.3845,97600.0
2011-01-11 10:40:00,82.1,82.13,82.01,82.07,41100.0,57.3845,57.4054,57.3215,57.3635,41100.0
2011-01-11 10:45:00,82.07,82.11,82.02,82.06,39100.0,57.3635,57.3914,57.3285,57.3565,39100.0
2011-01-11 10:50:00,82.05,82.2,82.04,82.13,41700.0,57.3495,57.4543,57.3425,57.4054,41700.0
2011-01-11 10:55:00,82.13,82.18,82.07,82.18,41800.0,57.4054,57.4404,57.3635,57.4404,41800.0
2011-01-11 11:00:00,82.18,82.29,82.09,82.12,154500.0,57.4404,57.5173,57.3775,57.3984,154500.0
2011-01-11 11:05:00,82.13,82.16,82.02,82.09,87100.0,57.4054,57.4264,57.3285,57.3775,87100.0
2011-01-11 11:10:00,82.08,82.17,82.02,82.13,39300.0,57.3705,57.4334,57.3285,57.4054,39300.0
2011-01-11 11:15:00,82.13,82.2,82.05,82.16,77600.0,57.4054,57.4543,57.3495,57.4264,77600.0
2011-01-11 11:20:00,82.16,82.22,82.1,82.13,45900.0,57.4264,57.4683,57.3845,57.4054,45900.0
2011-01-11 11:25:00,82.11,82.3,82.04,82.29,104800.0,57.3914,57.5242,57.3425,57.5173,104800.0
2011-01-11 11:30:00,82.29,82.39,82.26,82.38,166900.0,57.5173,57.5871,57.4963,57.5802,166900.0
2011-01-11 11:35:00,82.38,82.46,82.2,82.21,174000.0,57.5802,57.6361,57.4543,57.4613,174000.0
2011-01-11 11:40:00,82.2,82.38,82.19,82.19,70500.0,57.4543,57.5802,57.4474,57.4474,70500.0
2011-01-11 11:45:00,82.2,82.22,82.07,82.12,79900.0,57.4543,57.4683,57.3635,57.3984,79900.0
2011-01-11 11:50:00,82.14,82.2,82.14,82.15,69000.0,57.4124,57.4543,57.4124,57.4194,69000.0
2011-01-11 11:55:00,82.16,82.26,82.15,82.21,67900.0,57.4264,57.4963,57.4194,57.4613,67900.0
2011-01-11 12:00:00,82.21,82.22,82.16,82.2,33400.0,57.4613,57.4683,57.4264,57.4543,33400.0
2011-01-11 12:05:00,82.2,82.21,82.12,82.19,35000.0,57.4543,57.4613,57.3984,57.4474,35000.0
2011-01-11 12:10:00,82.19,82.2,82.09,82.09,53100.0,57.4474,57.4543,57.3775,57.3775,53100.0
2011-01-11 12:15:00,82.09,82.15,82.05,82.15,49900.0,57.3775,57.4194,57.3495,57.4194,49900.0
2011-01-11 12:20:00,82.14,82.2,82.13,82.18,31900.0,57.4124,57.4543,57.4054,57.4404,31900.0
2011-01-11 12:25:00,82.18,82.2,82.11,82.12,40600.0,57.4404,57.4543,57.3914,57.3984,40600.0
2011-01-11 12:30:00,82.14,82.21,82.13,82.2,37500.0,57.4124,57.4613,57.4054,57.4543,37500.0
2011-01-11 12:35:00,82.21,82.29,82.18,82.29,61500.0,57.4613,57.5173,57.4404,57.5173,61500.0
2011-01-11 12:40:00,82.29,82.29,82.14,82.16,19500.0,57.5173,57.5173,57.4124,57.4264,19500.0
2011-01-11 12:45:00,82.16,82.22,82.14,82.2,20900.0,57.4264,57.4683,57.4124,57.4543,20900.0
2011-01-11 12:50:00,82.21,82.28,82.19,82.28,17000.0,57.4613,57.5103,57.4474,57.5103,17000.0
2011-01-11 12:55:00,82.28,82.3,82.16,82.17,70100.0,57.5103,57.5242,57.4264,57.4334,70100.0
2011-01-11 13:00:00,82.17,82.22,82.07,82.21,60800.0,57.4334,57.4683,57.3635,57.4613,60800.0
2011-01-11 13:05:00,82.22,82.25,81.96,82.03,69600.0,57.4683,57.4893,57.2866,57.3355,69600.0
2011-01-11 13:10:00,82.02,82.08,81.65,81.73,82700.0,57.3285,57.3705,57.0699,57.1258,82700.0
2011-01-11 13:15:00,81.74,81.86,81.73,81.85,56800.0,57.1328,57.2167,57.1258,57.2097,56800.0
2011-01-11 13:20:00,81.85,81.87,81.71,81.74,94800.0,57.2097,57.2237,57.1119,57.1328,94800.0
2011-01-11 13:25:00,81.75,81.9,81.75,81.9,32700.0,57.1398,57.2447,57.1398,57.2447,32700.0
2011-01-11 13:30:00,81.9,81.91,81.82,81.84,31500.0,57.2447,57.2516,57.1887,57.2027,31500.0
2011-01-11 13:35:00,81.83,81.99,81.83,81.91,19700.0,57.1957,57.3076,57.1957,57.2516,19700.0
2011-01-11 13:40:00,81.91,81.99,81.85,81.89,29200.0,57.2516,57.3076,57.2097,57.2377,29200.0
2011-01-11 13:45:00,81.9,81.95,81.79,81.8,34000.0,57.2447,57.2796,57.1678,57.1748,34000.0
2011-01-11 13:50:00,81.78,81.81,81.7,81.74,47600.0,57.1608,57.1818,57.1049,57.1328,47600.0
2011-01-11 13:55:00,81.72,81.8,81.56,81.6,47300.0,57.1188,57.1748,57.007,57.035,47300.0
2011-01-11 14:00:00,81.61,81.65,81.45,81.56,61100.0,57.042,57.0699,56.9301,57.007,61100.0
2011-01-11 14:05:00,81.56,81.59,81.42,81.57,39200.0,57.007,57.028,56.9092,57.014,39200.0
2011-01-11 14:10:00,81.58,81.61,81.5,81.53,48900.0,57.021,57.042,56.9651,56.986,48900.0
2011-01-11 14:15:00,81.53,81.66,81.52,81.58,49800.0,56.986,57.0769,56.9791,57.021,49800.0
2011-01-11 14:20:00,81.58,81.66,81.57,81.62,42600.0,57.021,57.0769,57.014,57.049,42600.0
2011-01-11 14:25:00,81.61,81.73,81.57,81.72,32800.0,57.042,57.1258,57.014,57.1188,32800.0
2011-01-11 14:30:00,81.72,81.78,81.69,81.71,35500.0,57.1188,57.1608,57.0979,57.1119,35500.0
2011-01-11 14:35:00,81.73,81.78,81.7,81.74,28700.0,57.1258,57.1608,57.1049,57.1328,28700.0
2011-01-11 14:40:00,81.73,81.78,81.66,81.76,47300.0,57.1258,57.1608,57.0769,57.1468,47300.0
2011-01-11 14:45:00,81.76,81.86,81.75,81.86,30200.0,57.1468,57.2167,57.1398,57.2167,30200.0
2011-01-11 14:50:00,81.85,81.88,81.71,81.78,38700.0,57.2097,57.2307,57.1119,57.1608,38700.0
2011-01-11 14:55:00,81.78,81.9,81.76,81.88,40900.0,57.1608,57.2447,57.1468,57.2307,40900.0
2011-01-11 15:00:00,81.88,81.9,81.79,81.9,38600.0,57.2307,57.2447,57.1678,57.2447,38600.0
2011-01-11 15:05:00,81.89,81.99,81.89,81.94,60700.0,57.2377,57.3076,57.2377,57.2726,60700.0
2011-01-11 15:10:00,81.94,81.94,81.79,81.88,54500.0,57.2726,57.2726,57.1678,57.2307,54500.0
2011-01-11 15:15:00,81.89,81.91,81.81,81.86,29500.0,57.2377,57.2516,57.1818,57.2167,29500.0
2011-01-11 15:20:00,81.87,81.87,81.74,81.82,46400.0,57.2237,57.2237,57.1328,57.1887,46400.0
2011-01-11 15:25:00,81.83,81.83,81.74,81.75,56800.0,57.1957,57.1957,57.1328,57.1398,56800.0
2011-01-11 15:30:00,81.76,81.81,81.73,81.78,67600.0,57.1468,57.1818,57.1258,57.1608,67600.0
2011-01-11 15:35:00,81.78,81.95,81.77,81.91,94500.0,57.1608,57.2796,57.1538,57.2516,94500.0
2011-01-11 15:40:00,81.91,82.04,81.91,82.0,109800.0,57.2516,57.3425,57.2516,57.3146,109800.0
2011-01-11 15:45:00,82.01,82.22,82.0,82.21,170500.0,57.3215,57.4683,57.3146,57.4613,170500.0
2011-01-11 15:50:00,82.22,82.28,82.17,82.2,193800.0,57.4683,57.5103,57.4334,57.4543,193800.0
2011-01-11 15:55:00,82.19,82.32,82.19,82.26,346400.0,57.4474,57.5382,57.4474,57.4963,346400.0
2011-01-12 09:30:00,82.93,83.31,82.88,83.25,221200.0,57.9646,58.2302,57.9296,58.1883,221200.0
2011-01-12 09:35:00,83.22,83.42,83.16,83.36,95800.0,58.1673,58.3071,58.1253,58.2651,95800.0
2011-01-12 09:40:00,83.33,83.39,83.04,83.32,178600.0,58.2442,58.2861,58.0415,58.2372,178600.0
2011-01-12 09:45:00,83.32,83.32,83.18,83.24,111800.0,58.2372,58.2372,58.1393,58.1813,111800.0
2011-01-12 09:50:00,83.23,83.49,83.21,83.36,143600.0,58.1743,58.356,58.1603,58.2651,143600.0
2011-01-12 09:55:00,83.36,83.4,83.1,83.22,57300.0,58.2651,58.2931,58.0834,58.1673,57300.0
2011-01-12 10:00:00,83.21,83.23,83.09,83.19,66100.0,58.1603,58.1743,58.0764,58.1463,66100.0
2011-01-12 10:05:00,83.2,83.21,82.99,83.06,55300.0,58.1533,58.1603,58.0065,58.0554,55300.0
2011-01-12 10:10:00,83.06,83.23,83.05,83.18,46900.0,58.0554,58.1743,58.0485,58.1393,46900.0
2011-01-12 10:15:00,83.19,83.39,83.19,83.38,40300.0,58.1463,58.2861,58.1463,58.2791,40300.0
2011-01-12 10:20:00,83.38,83.43,83.27,83.41,58600.0,58.2791,58.3141,58.2022,58.3001,58600.0
2011-01-12 10:25:00,83.42,83.45,83.35,83.44,47000.0,58.3071,58.328,58.2581,58.3211,47000.0
2011-01-12 10:30:00,83.42,83.46,83.21,83.23,70200.0,58.3071,58.335,58.1603,58.1743,70200.0
2011-01-12 10:35:00,83.23,83.26,83.21,83.23,78400.0,58.1743,58.1952,58.1603,58.1743,78400.0
2011-01-12 10:40:00,83.23,83.4,83.21,83.4,65200.0,58.1743,58.2931,58.1603,58.2931,65200.0
2011-01-12 10:45:00,83.39,83.43,83.26,83.28,91500.0,58.2861,58.3141,58.1952,58.2092,91500.0
2011-01-12 10:50:00,83.28,83.5,83.28,83.48,54300.0,58.2092,58.363,58.2092,58.349,54300.0
2011-01-12 10:55:00,83.47,83.75,83.47,83.73,113700.0,58.342,58.5377,58.342,58.5238,113700.0
2011-01-12 11:00:00,83.72,83.75,83.61,83.74,67400.0,58.5168,58.5377,58.4399,58.5307,67400.0
2011-01-12 11:05:00,83.73,83.88,83.72,83.82,102700.0,58.5238,58.6286,58.5168,58.5867,102700.0
2011-01-12 11:10:00,83.82,84.03,83.8,84.01,102500.0,58.5867,58.7334,58.5727,58.7195,102500.0
2011-01-12 11:15:00,84.01,84.06,83.95,84.03,85600.0,58.7195,58.7544,58.6775,58.7334,85600.0
2011-01-12 11:20:00,84.02,84.08,83.97,84.07,66500.0,58.7264,58.7684,58.6915,58.7614,66500.0
2011-01-12 11:25:00,84.08,84.16,84.05,84.15,95100.0,58.7684,58.8243,58.7474,58.8173,95100.0
2011-01-12 11:30:00,84.16,84.31,84.15,84.31,114400.0,58.8243,58.9291,58.8173,58.9291,114400.0
2011-01-12 11:35:00,84.3,84.36,84.22,84.26,79800.0,58.9222,58.9641,58.8662,58.8942,79800.0
2011-01-12 11:40:00,84.26,84.34,84.19,84.29,45600.0,58.8942,58.9501,58.8453,58.9152,45600.0
2011-01-12 11:45:00,84.3,84.38,84.26,84.37,87000.0,58.9222,58.9781,58.8942,58.9711,87000.0
2011-01-12 11:50:00,84.36,84.38,84.32,84.37,63700.0,58.9641,58.9781,58.9361,58.9711,63700.0
2011-01-12 11:55:00,84.38,84.39,84.26,84.26,61500.0,58.9781,58.9851,58.8942,58.8942,61500.0
2011-01-12 12:00:00,84.25,84.29,84.21,84.28,56900.0,58.8872,58.9152,58.8593,58.9082,56900.0
2011-01-12 12:05:00,84.28,84.38,84.28,84.34,61700.0,58.9082,58.9781,58.9082,58.9501,61700.0
2011-01-12 12:10:00,84.34,84.4,84.32,84.38,65700.0,58.9501,58.9921,58.9361,58.9781,65700.0
2011-01-12 12:15:00,84.39,84.4,84.28,84.37,56700.0,58.9851,58.9921,58.9082,58.9711,56700.0
2011-01-12 12:20:00,84.38,84.4,84.31,84.4,40800.0,58.9781,58.9921,58.9291,58.9921,40800.0
2011-01-12 12:25:00,84.4,84.48,84.37,84.47,78600.0,58.9921,59.048,58.9711,59.041,78600.0
2011-01-12 12:30:00,84.48,84.48,84.18,84.26,56300.0,59.048,59.048,58.8383,58.8942,56300.0
2011-01-12 12:35:00,84.27,84.34,84.17,84.25,45900.0,58.9012,58.9501,58.8313,58.8872,45900.0
2011-01-12 12:40:00,84.25,84.25,84.1,84.1,58800.0,58.8872,58.8872,58.7824,58.7824,58800.0
2011-01-12 12:45:00,84.11,84.25,84.11,84.24,54300.0,58.7894,58.8872,58.7894,58.8802,54300.0
2011-01-12 12:50:00,84.24,84.31,84.21,84.21,63000.0,58.8802,58.9291,58.8593,58.8593,63000.0
2011-01-12 12:55:00,84.21,84.22,84.08,84.12,42200.0,58.8593,58.8662,58.7684,58.7963,42200.0
2011-01-12 13:00:00,84.12,84.14,84.02,84.14,37600.0,58.7963,58.8103,58.7264,58.8103,37600.0
2011-01-12 13:05:00,84.14,84.15,83.97,84.02,67600.0,58.8103,58.8173,58.6915,58.7264,67600.0
2011-01-12 13:10:00,84.02,84.1,83.98,83.98,34500.0,58.7264,58.7824,58.6985,58.6985,34500.0
2011-01-12 13:15:00,83.99,84.09,83.95,84.09,33000.0,58.7055,58.7754,58.6775,58.7754,33000.0
2011-01-12 13:20:00,84.08,84.1,83.99,84.0,31800.0,58.7684,58.7824,58.7055,58.7125,31800.0
2011-01-12 13:25:00,84.0,84.06,83.96,84.04,39500.0,58.7125,58.7544,58.6845,58.7404,39500.0
2011-01-12 13:30:00,84.03,84.05,84.0,84.02,21800.0,58.7334,58.7474,58.7125,58.7264,21800.0
2011-01-12 13:35:00,84.03,84.04,83.94,83.97,49900.0,58.7334,58.7404,58.6705,58.6915,49900.0
2011-01-12 13:40:00,83.97,84.01,83.96,84.01,27500.0,58.6915,58.7195,58.6845,58.7195,27500.0
2011-01-12 13:45:00,84.01,84.07,83.97,84.06,42800.0,58.7195,58.7614,58.6915,58.7544,42800.0
2011-01-12 13:50:00,84.06,84.19,84.06,84.19,29400.0,58.7544,58.8453,58.7544,58.8453,29400.0
2011-01-12 13:55:00,84.2,84.27,84.15,84.25,51000.0,58.8523,58.9012,58.8173,58.8872,51000.0
2011-01-12 14:00:00,84.25,84.28,84.12,84.21,106900.0,58.8872,58.9082,58.7963,58.8593,106900.0
2011-01-12 14:05:00,84.21,84.24,84.15,84.21,33000.0,58.8593,58.8802,58.8173,58.8593,33000.0
2011-01-12 14:10:00,84.22,84.26,84.14,84.14,48100.0,58.8662,58.8942,58.8103,58.8103,48100.0
2011-01-12 14:15:00,84.13,84.21,84.03,84.08,70400.0,58.8033,58.8593,58.7334,58.7684,70400.0
2011-01-12 14:20:00,84.09,84.24,84.07,84.22,44800.0,58.7754,58.8802,58.7614,58.8662,44800.0
2011-01-12 14:25:00,84.23,84.29,84.21,84.28,62800.0,58.8732,58.9152,58.8593,58.9082,62800.0
2011-01-12 14:30:00,84.28,84.29,84.18,84.24,62300.0,58.9082,58.9152,58.8383,58.8802,62300.0
2011-01-12 14:35:00,84.25,84.25,84.16,84.18,41300.0,58.8872,58.8872,58.8243,58.8383,41300.0
2011-01-12 14:40:00,84.2,84.24,84.14,84.15,43100.0,58.8523,58.8802,58.8103,58.8173,43100.0
2011-01-12 14:45:00,84.16,84.18,83.99,84.03,69100.0,58.8243,58.8383,58.7055,58.7334,69100.0
2011-01-12 14:50:00,84.02,84.03,83.9,83.92,74400.0,58.7264,58.7334,58.6426,58.6566,74400.0
2011-01-12 14:55:00,83.92,83.98,83.89,83.9,95100.0,58.6566,58.6985,58.6356,58.6426,95100.0
2011-01-12 15:00:00,83.9,83.92,83.77,83.77,108000.0,58.6426,58.6566,58.5517,58.5517,108000.0
2011-01-12 15:05:00,83.77,83.92,83.76,83.87,80300.0,58.5517,58.6566,58.5447,58.6216,80300.0
2011-01-12 15:10:00,83.87,83.9,83.83,83.87,61200.0,58.6216,58.6426,58.5936,58.6216,61200.0
2011-01-12 15:15:00,83.87,83.9,83.81,83.85,61000.0,58.6216,58.6426,58.5797,58.6076,61000.0
2011-01-12 15:20:00,83.85,83.94,83.84,83.94,69000.0,58.6076,58.6705,58.6006,58.6705,69000.0
2011-01-12 15:25:00,83.95,84.06,83.94,84.05,137500.0,58.6775,58.7544,58.6705,58.7474,137500.0
2011-01-12 15:30:00,84.04,84.14,84.03,84.09,99400.0,58.7404,58.8103,58.7334,58.7754,99400.0
2011-01-12 15:35:00,84.09,84.16,84.06,84.15,107800.0,58.7754,58.8243,58.7544,58.8173,107800.0
2011-01-12 15:40:00,84.15,84.27,84.1,84.27,192100.0,58.8173,58.9012,58.7824,58.9012,192100.0
2011-01-12 15:45:00,84.29,84.32,84.26,84.26,208600.0,58.9152,58.9361,58.8942,58.8942,208600.0
2011-01-12 15:50:00,84.27,84.4,84.26,84.4,188100.0,58.9012,58.9921,58.8942,58.9921,188100.0
2011-01-12 15:55:00,84.41,84.45,84.34,84.44,330400.0,58.999,59.027,58.9501,59.02,330400.0
2011-01-13 09:30:00,84.3,84.75,84.3,84.68,178400.0,58.9222,59.2367,58.9222,59.1878,178400.0
2011-01-13 09:35:00,84.71,84.84,84.58,84.71,172400.0,59.2087,59.2996,59.1179,59.2087,172400.0
2011-01-13 09:40:00,84.71,84.71,84.3,84.6,87600.0,59.2087,59.2087,58.9222,59.1318,87600.0
2011-01-13 09:45:00,84.62,84.68,84.35,84.61,128200.0,59.1458,59.1878,58.9571,59.1388,128200.0
2011-01-13 09:50:00,84.6,84.85,84.59,84.78,101100.0,59.1318,59.3066,59.1249,59.2577,101100.0
2011-01-13 09:55:00,84.78,84.85,84.57,84.66,54400.0,59.2577,59.3066,59.1109,59.1738,54400.0
2011-01-13 10:00:00,84.68,84.7,83.99,84.1,149700.0,59.1878,59.2017,58.7055,58.7824,149700.0
2011-01-13 10:05:00,84.1,84.2,84.01,84.09,123900.0,58.7824,58.8523,58.7195,58.7754,123900.0
2011-01-13 10:10:00,84.09,84.2,83.9,84.13,88700.0,58.7754,58.8523,58.6426,58.8033,88700.0
2011-01-13 10:15:00,84.14,84.23,83.96,84.21,68200.0,58.8103,58.8732,58.6845,58.8593,68200.0
2011-01-13 10:20:00,84.18,84.2,83.94,83.98,68600.0,58.8383,58.8523,58.6705,58.6985,68600.0
2011-01-13 10:25:00,84.0,84.1,83.96,84.04,59200.0,58.7125,58.7824,58.6845,58.7404,59200.0
2011-01-13 10:30:00,84.04,84.2,83.99,84.15,43600.0,58.7404,58.8523,58.7055,58.8173,43600.0
2011-01-13 10:35:00,84.15,84.37,84.13,84.33,72200.0,58.8173,58.9711,58.8033,58.9431,72200.0
2011-01-13 10:40:00,84.33,84.53,84.31,84.53,72500.0,58.9431,59.0829,58.9291,59.0829,72500.0
2011-01-13 10:45:00,84.52,84.58,84.46,84.53,81900.0,59.0759,59.1179,59.034,59.0829,81900.0
2011-01-13 10:50:00,84.52,84.56,84.38,84.56,31100.0,59.0759,59.1039,58.9781,59.1039,31100.0
2011-01-13 10:55:00,84.56,84.7,84.54,84.66,67100.0,59.1039,59.2017,59.0899,59.1738,67100.0
2011-01-13 11:00:00,84.67,84.67,84.59,84.6,51600.0,59.1808,59.1808,59.1249,59.1318,51600.0
2011-01-13 11:05:00,84.59,84.69,84.51,84.68,69200.0,59.1249,59.1948,59.0689,59.1878,69200.0
2011-01-13 11:10:00,84.68,84.82,84.66,84.82,69600.0,59.1878,59.2856,59.1738,59.2856,69600.0
2011-01-13 11:15:00,84.81,84.87,84.79,84.81,63200.0,59.2786,59.3206,59.2646,59.2786,63200.0
2011-01-13 11:20:00,84.83,84.89,84.83,84.87,66700.0,59.2926,59.3345,59.2926,59.3206,66700.0
2011-01-13 11:25:00,84.87,84.93,84.84,84.92,62400.0,59.3206,59.3625,59.2996,59.3555,62400.0
2011-01-13 11:30:00,84.92,84.99,84.91,84.92,145800.0,59.3555,59.4044,59.3485,59.3555,145800.0
2011-01-13 11:35:00,84.93,84.96,84.84,84.87,57900.0,59.3625,59.3835,59.2996,59.3206,57900.0
2011-01-13 11:40:00,84.86,84.93,84.8,84.89,58700.0,59.3136,59.3625,59.2716,59.3345,58700.0
2011-01-13 11:45:00,84.89,84.96,84.86,84.87,84400.0,59.3345,59.3835,59.3136,59.3206,84400.0
2011-01-13 11:50:00,84.86,84.89,84.82,84.88,69100.0,59.3136,59.3345,59.2856,59.3276,69100.0
2011-01-13 11:55:00,84.89,84.92,84.79,84.8,53800.0,59.3345,59.3555,59.2646,59.2716,53800.0
2011-01-13 12:00:00,84.8,84.9,84.8,84.85,38400.0,59.2716,59.3415,59.2716,59.3066,38400.0
2011-01-13 12:05:00,84.84,84.98,84.84,84.95,82600.0,59.2996,59.3974,59.2996,59.3765,82600.0
2011-01-13 12:10:00,84.95,85.15,84.93,85.13,274400.0,59.3765,59.5163,59.3625,59.5023,274400.0
2011-01-13 12:15:00,85.14,85.3,85.13,85.15,121000.0,59.5093,59.6211,59.5023,59.5163,121000.0
2011-01-13 12:20:00,85.16,85.23,85.07,85.11,51900.0,59.5233,59.5722,59.4604,59.4883,51900.0
2011-01-13 12:25:00,85.12,85.27,85.07,85.19,81700.0,59.4953,59.6001,59.4604,59.5442,81700.0
2011-01-13 12:30:00,85.19,85.19,85.0,85.04,80200.0,59.5442,59.5442,59.4114,59.4394,80200.0
2011-01-13 12:35:00,85.05,85.06,84.89,84.99,50100.0,59.4464,59.4534,59.3345,59.4044,50100.0
2011-01-13 12:40:00,85.0,85.08,84.96,85.08,37100.0,59.4114,59.4673,59.3835,59.4673,37100.0
2011-01-13 12:45:00,85.11,85.14,85.05,85.07,51400.0,59.4883,59.5093,59.4464,59.4604,51400.0
2011-01-13 12:50:00,85.07,85.09,84.96,85.09,33800.0,59.4604,59.4743,59.3835,59.4743,33800.0
2011-01-13 12:55:00,85.09,85.14,85.04,85.04,41400.0,59.4743,59.5093,59.4394,59.4394,41400.0
2011-01-13 13:00:00,85.04,85.06,84.89,85.01,51300.0,59.4394,59.4534,59.3345,59.4184,51300.0
2011-01-13 13:05:00,85.0,85.01,84.9,84.96,61700.0,59.4114,59.4184,59.3415,59.3835,61700.0
2011-01-13 13:10:00,84.97,85.06,84.95,85.04,48700.0,59.3905,59.4534,59.3765,59.4394,48700.0
2011-01-13 13:15:00,85.03,85.07,85.0,85.04,34400.0,59.4324,59.4604,59.4114,59.4394,34400.0
2011-01-13 13:20:00,85.04,85.04,84.96,84.98,47300.0,59.4394,59.4394,59.3835,59.3974,47300.0
2011-01-13 13:25:00,84.99,85.01,84.87,84.95,51400.0,59.4044,59.4184,59.3206,59.3765,51400.0
2011-01-13 13:30:00,84.95,85.01,84.94,84.95,48700.0,59.3765,59.4184,59.3695,59.3765,48700.0
2011-01-13 13:35:00,84.94,84.97,84.78,84.84,72200.0,59.3695,59.3905,59.2577,59.2996,72200.0
2011-01-13 13:40:00,84.84,84.85,84.73,84.84,50700.0,59.2996,59.3066,59.2227,59.2996,50700.0
2011-01-13 13:45:00,84.85,84.91,84.82,84.82,29700.0,59.3066,59.3485,59.2856,59.2856,29700.0
2011-01-13 13:50:00,84.83,84.88,84.71,84.72,31400.0,59.2926,59.3276,59.2087,59.2157,31400.0
2011-01-13 13:55:00,84.72,84.81,84.72,84.78,26100.0,59.2157,59.2786,59.2157,59.2577,26100.0
2011-01-13 14:00:00,84.78,84.88,84.78,84.84,41000.0,59.2577,59.3276,59.2577,59.2996,41000.0
2011-01-13 14:05:00,84.86,84.87,84.79,84.8,62700.0,59.3136,59.3206,59.2646,59.2716,62700.0
2011-01-13 14:10:00,84.8,84.81,84.44,84.51,163300.0,59.2716,59.2786,59.02,59.0689,163300.0
2011-01-13 14:15:00,84.53,84.64,84.52,84.62,51600.0,59.0829,59.1598,59.0759,59.1458,51600.0
2011-01-13 14:20:00,84.63,84.77,84.63,84.73,128000.0,59.1528,59.2507,59.1528,59.2227,128000.0
2011-01-13 14:25:00,84.73,84.96,84.73,84.85,122800.0,59.2227,59.3835,59.2227,59.3066,122800.0
2011-01-13 14:30:00,84.85,84.91,84.81,84.85,59700.0,59.3066,59.3485,59.2786,59.3066,59700.0
2011-01-13 14:35:00,84.84,84.88,84.81,84.87,34300.0,59.2996,59.3276,59.2786,59.3206,34300.0
2011-01-13 14:40:00,84.87,84.87,84.68,84.69,42300.0,59.3206,59.3206,59.1878,59.1948,42300.0
2011-01-13 14:45:00,84.69,84.71,84.64,84.68,50100.0,59.1948,59.2087,59.1598,59.1878,50100.0
2011-01-13 14:50:00,84.68,84.69,84.5,84.61,112900.0,59.1878,59.1948,59.0619,59.1388,112900.0
2011-01-13 14:55:00,84.6,84.67,84.54,84.59,76400.0,59.1318,59.1808,59.0899,59.1249,76400.0
2011-01-13 15:00:00,84.59,84.68,84.59,84.67,202500.0,59.1249,59.1878,59.1249,59.1808,202500.0
2011-01-13 15:05:00,84.67,84.78,84.63,84.77,169900.0,59.1808,59.2577,59.1528,59.2507,169900.0
2011-01-13 15:10:00,84.78,84.81,84.67,84.67,71500.0,59.2577,59.2786,59.1808,59.1808,71500.0
2011-01-13 15:15:00,84.68,84.68,84.58,84.64,53000.0,59.1878,59.1878,59.1179,59.1598,53000.0
2011-01-13 15:20:00,84.64,84.69,84.6,84.64,87600.0,59.1598,59.1948,59.1318,59.1598,87600.0
2011-01-13 15:25:00,84.64,84.66,84.5,84.59,79900.0,59.1598,59.1738,59.0619,59.1249,79900.0
2011-01-13 15:30:00,84.59,84.6,84.43,84.43,151700.0,59.1249,59.1318,59.013,59.013,151700.0
2011-01-13 15:35:00,84.42,84.55,84.42,84.48,70400.0,59.006,59.0969,59.006,59.048,70400.0
2011-01-13 15:40:00,84.49,84.49,84.37,84.49,157500.0,59.055,59.055,58.9711,59.055,157500.0
2011-01-13 15:45:00,84.5,84.67,84.5,84.59,277800.0,59.0619,59.1808,59.0619,59.1249,277800.0
2011-01-13 15:50:00,84.6,84.63,84.46,84.6,289400.0,59.1318,59.1528,59.034,59.1318,289400.0
2011-01-13 15:55:00,84.59,84.64,84.57,84.62,385300.0,59.1249,59.1598,59.1109,59.1458,385300.0
2011-01-14 09:30:00,84.58,84.66,84.4,84.52,110500.0,59.1179,59.1738,58.9921,59.0759,110500.0
2011-01-14 09:35:00,84.51,84.66,84.36,84.38,96700.0,59.0689,59.1738,58.9641,58.9781,96700.0
2011-01-14 09:40:00,84.38,84.58,84.24,84.26,87100.0,58.9781,59.1179,58.8802,58.8942,87100.0
2011-01-14 09:45:00,84.34,84.56,84.28,84.48,94500.0,58.9501,59.1039,58.9082,59.048,94500.0
2011-01-14 09:50:00,84.47,84.59,84.34,84.38,92700.0,59.041,59.1249,58.9501,58.9781,92700.0
2011-01-14 09:55:00,84.39,84.64,84.34,84.48,65700.0,58.9851,59.1598,58.9501,59.048,65700.0
2011-01-14 10:00:00,84.47,84.67,84.39,84.44,49600.0,59.041,59.1808,58.9851,59.02,49600.0
2011-01-14 10:05:00,84.43,84.6,84.34,84.5,100500.0,59.013,59.1318,58.9501,59.0619,100500.0
2011-01-14 10:10:00,84.5,84.52,84.34,84.47,47600.0,59.0619,59.0759,58.9501,59.041,47600.0
2011-01-14 10:15:00,84.47,84.48,84.28,84.32,54300.0,59.041,59.048,58.9082,58.9361,54300.0
2011-01-14 10:20:00,84.32,84.44,84.23,84.38,80300.0,58.9361,59.02,58.8732,58.9781,80300.0
2011-01-14 10:25:00,84.38,84.41,84.11,84.15,121700.0,58.9781,58.999,58.7894,58.8173,121700.0
2011-01-14 10:30:00,84.16,84.44,84.15,84.37,70900.0,58.8243,59.02,58.8173,58.9711,70900.0
2011-01-14 10:35:00,84.36,84.49,84.31,84.47,57200.0,58.9641,59.055,58.9291,59.041,57200.0
2011-01-14 10:40:00,84.47,84.62,84.35,84.61,108900.0,59.041,59.1458,58.9571,59.1388,108900.0
2011-01-14 10:45:00,84.61,84.89,84.61,84.88,81600.0,59.1388,59.3345,59.1388,59.3276,81600.0
2011-01-14 10:50:00,84.86,84.91,84.74,84.74,55900.0,59.3136,59.3485,59.2297,59.2297,55900.0
2011-01-14 10:55:00,84.74,84.81,84.68,84.68,54400.0,59.2297,59.2786,59.1878,59.1878,54400.0
2011-01-14 11:00:00,84.67,84.9,84.6,84.9,48900.0,59.1808,59.3415,59.1318,59.3415,48900.0
2011-01-14 11:05:00,84.9,85.25,84.84,85.22,139200.0,59.3415,59.5862,59.2996,59.5652,139200.0
2011-01-14 11:10:00,85.22,85.23,85.05,85.1,64400.0,59.5652,59.5722,59.4464,59.4813,64400.0
2011-01-14 11:15:00,85.11,85.21,85.0,85.03,90700.0,59.4883,59.5582,59.4114,59.4324,90700.0
2011-01-14 11:20:00,85.03,85.06,84.92,85.0,81600.0,59.4324,59.4534,59.3555,59.4114,81600.0
2011-01-14 11:25:00,85.01,85.16,85.01,85.16,53300.0,59.4184,59.5233,59.4184,59.5233,53300.0
2011-01-14 11:30:00,85.15,85.19,85.0,85.03,56600.0,59.5163,59.5442,59.4114,59.4324,56600.0
2011-01-14 11:35:00,85.02,85.03,84.84,84.96,65300.0,59.4254,59.4324,59.2996,59.3835,65300.0
2011-01-14 11:40:00,84.96,85.08,84.96,85.04,45600.0,59.3835,59.4673,59.3835,59.4394,45600.0
2011-01-14 11:45:00,85.04,85.19,85.04,85.15,41900.0,59.4394,59.5442,59.4394,59.5163,41900.0
2011-01-14 11:50:00,85.15,85.23,85.08,85.22,51300.0,59.5163,59.5722,59.4673,59.5652,51300.0
2011-01-14 11:55:00,85.22,85.23,85.16,85.2,53700.0,59.5652,59.5722,59.5233,59.5512,53700.0
2011-01-14 12:00:00,85.19,85.27,85.16,85.27,66300.0,59.5442,59.6001,59.5233,59.6001,66300.0
2011-01-14 12:05:00,85.27,85.32,85.25,85.3,42600.0,59.6001,59.6351,59.5862,59.6211,42600.0
2011-01-14 12:10:00,85.3,85.45,85.3,85.32,112900.0,59.6211,59.726,59.6211,59.6351,112900.0
2011-01-14 12:15:00,85.32,85.46,85.3,85.44,49200.0,59.6351,59.7329,59.6211,59.719,49200.0
2011-01-14 12:20:00,85.44,85.54,85.37,85.47,79900.0,59.719,59.7889,59.67,59.7399,79900.0
2011-01-14 12:25:00,85.48,85.51,85.42,85.47,63000.0,59.7469,59.7679,59.705,59.7399,63000.0
2011-01-14 12:30:00,85.48,85.68,85.48,85.66,130100.0,59.7469,59.8867,59.7469,59.8727,130100.0
2011-01-14 12:35:00,85.66,85.78,85.64,85.71,75200.0,59.8727,59.9566,59.8588,59.9077,75200.0
2011-01-14 12:40:00,85.71,85.71,85.58,85.7,86900.0,59.9077,59.9077,59.8168,59.9007,86900.0
2011-01-14 12:45:00,85.7,85.71,85.64,85.71,69600.0,59.9007,59.9077,59.8588,59.9077,69600.0
2011-01-14 12:50:00,85.72,85.72,85.65,85.7,38800.0,59.9147,59.9147,59.8658,59.9007,38800.0
2011-01-14 12:55:00,85.69,85.72,85.54,85.7,52000.0,59.8937,59.9147,59.7889,59.9007,52000.0
2011-01-14 13:00:00,85.68,85.78,85.68,85.77,42900.0,59.8867,59.9566,59.8867,59.9496,42900.0
2011-01-14 13:05:00,85.77,85.87,85.76,85.84,74700.0,59.9496,60.0195,59.9426,59.9986,74700.0
2011-01-14 13:10:00,85.83,85.83,85.72,85.8,74400.0,59.9916,59.9916,59.9147,59.9706,74400.0
2011-01-14 13:15:00,85.81,85.83,85.65,85.67,102300.0,59.9776,59.9916,59.8658,59.8797,102300.0
2011-01-14 13:20:00,85.67,85.78,85.66,85.77,63200.0,59.8797,59.9566,59.8727,59.9496,63200.0
2011-01-14 13:25:00,85.76,85.79,85.71,85.72,38400.0,59.9426,59.9636,59.9077,59.9147,38400.0
2011-01-14 13:30:00,85.72,85.77,85.68,85.76,57900.0,59.9147,59.9496,59.8867,59.9426,57900.0
2011-01-14 13:35:00,85.76,85.84,85.74,85.83,56400.0,59.9426,59.9986,59.9287,59.9916,56400.0
2011-01-14 13:40:00,85.83,85.9,85.81,85.83,145000.0,59.9916,60.0405,59.9776,59.9916,145000.0
2011-01-14 13:45:00,85.84,85.89,85.79,85.86,138000.0,59.9986,60.0335,59.9636,60.0125,138000.0
2011-01-14 13:50:00,85.86,86.02,85.86,86.01,129000.0,60.0125,60.1244,60.0125,60.1174,129000.0
2011-01-14 13:55:00,86.01,86.2,85.99,86.15,162300.0,60.1174,60.2502,60.1034,60.2152,162300.0
2011-01-14 14:00:00,86.14,86.22,86.13,86.17,71600.0,60.2082,60.2642,60.2013,60.2292,71600.0
2011-01-14 14:05:00,86.17,86.27,86.16,86.19,108800.0,60.2292,60.2991,60.2222,60.2432,108800.0
2011-01-14 14:10:00,86.19,86.3,86.15,86.17,145600.0,60.2432,60.3201,60.2152,60.2292,145600.0
2011-01-14 14:15:00,86.18,86.2,86.13,86.16,93200.0,60.2362,60.2502,60.2013,60.2222,93200.0
2011-01-14 14:20:00,86.16,86.3,86.14,86.21,103000.0,60.2222,60.3201,60.2082,60.2572,103000.0
2011-01-14 14:25:00,86.22,86.37,86.22,86.34,56200.0,60.2642,60.369,60.2642,60.348,56200.0
2011-01-14 14:30:00,86.35,86.4,86.28,86.32,87600.0,60.355,60.39,60.3061,60.3341,87600.0
2011-01-14 14:35:00,86.32,86.33,86.06,86.07,78600.0,60.3341,60.341,60.1523,60.1593,78600.0
2011-01-14 14:40:00,86.07,86.32,86.06,86.3,75600.0,60.1593,60.3341,60.1523,60.3201,75600.0
2011-01-14 14:45:00,86.29,86.38,86.27,86.37,86000.0,60.3131,60.376,60.2991,60.369,86000.0
2011-01-14 14:50:00,86.37,86.47,86.36,86.42,84300.0,60.369,60.4389,60.362,60.4039,84300.0
2011-01-14 14:55:00,86.43,86.56,86.39,86.52,151200.0,60.4109,60.5018,60.383,60.4738,151200.0
2011-01-14 15:00:00,86.52,86.6,86.43,86.58,133500.0,60.4738,60.5298,60.4109,60.5158,133500.0
2011-01-14 15:05:00,86.59,86.61,86.46,86.46,81000.0,60.5228,60.5368,60.4319,60.4319,81000.0
2011-01-14 15:10:00,86.46,86.47,86.4,86.45,86400.0,60.4319,60.4389,60.39,60.4249,86400.0
2011-01-14 15:15:00,86.46,86.63,86.45,86.61,76500.0,60.4319,60.5507,60.4249,60.5368,76500.0
2011-01-14 15:20:00,86.61,86.72,86.6,86.68,147000.0,60.5368,60.6136,60.5298,60.5857,147000.0
2011-01-14 15:25:00,86.67,86.69,86.55,86.68,177900.0,60.5787,60.5927,60.4948,60.5857,177900.0
2011-01-14 15:30:00,86.67,86.69,86.53,86.54,153600.0,60.5787,60.5927,60.4808,60.4878,153600.0
2011-01-14 15:35:00,86.54,86.61,86.5,86.61,130400.0,60.4878,60.5368,60.4599,60.5368,130400.0
2011-01-14 15:40:00,86.61,86.7,86.54,86.68,168500.0,60.5368,60.5997,60.4878,60.5857,168500.0
2011-01-14 15:45:00,86.69,86.85,86.68,86.83,233400.0,60.5927,60.7045,60.5857,60.6905,233400.0
2011-01-14 15:50:00,86.82,86.83,86.71,86.78,219000.0,60.6835,60.6905,60.6066,60.6556,219000.0
2011-01-14 15:55:00,86.78,86.96,86.75,86.89,521900.0,60.6556,60.7814,60.6346,60.7325,521900.0
2011-01-18 09:30:00,86.54,86.8,86.21,86.3,228100.0,60.4878,60.6696,60.2572,60.3201,228100.0
2011-01-18 09:35:00,86.3,86.89,86.3,86.74,94900.0,60.3201,60.7325,60.3201,60.6276,94900.0
2011-01-18 09:40:00,86.79,86.8,86.35,86.59,61300.0,60.6626,60.6696,60.355,60.5228,61300.0
2011-01-18 09:45:00,86.56,86.58,86.1,86.21,210500.0,60.5018,60.5158,60.1803,60.2572,210500.0
2011-01-18 09:50:00,86.18,86.26,86.01,86.08,157300.0,60.2362,60.2921,60.1174,60.1663,157300.0
2011-01-18 09:55:00,86.08,86.17,85.97,86.12,110500.0,60.1663,60.2292,60.0894,60.1943,110500.0
2011-01-18 10:00:00,86.08,86.26,85.94,86.11,118100.0,60.1663,60.2921,60.0684,60.1873,118100.0
2011-01-18 10:05:00,86.1,86.31,86.08,86.22,113000.0,60.1803,60.3271,60.1663,60.2642,113000.0
2011-01-18 10:10:00,86.21,86.38,86.2,86.34,75300.0,60.2572,60.376,60.2502,60.348,75300.0
2011-01-18 10:15:00,86.33,86.39,86.24,86.3,86400.0,60.341,60.383,60.2781,60.3201,86400.0
2011-01-18 10:20:00,86.31,86.38,86.22,86.22,80000.0,60.3271,60.376,60.2642,60.2642,80000.0
2011-01-18 10:25:00,86.21,86.31,86.16,86.21,37000.0,60.2572,60.3271,60.2222,60.2572,37000.0
2011-01-18 10:30:00,86.22,86.22,86.04,86.2,96900.0,60.2642,60.2642,60.1383,60.2502,96900.0
2011-01-18 10:35:00,86.2,86.35,86.13,86.35,68000.0,60.2502,60.355,60.2013,60.355,68000.0
2011-01-18 10:40:00,86.35,86.36,86.25,86.32,137400.0,60.355,60.362,60.2851,60.3341,137400.0
2011-01-18 10:45:00,86.32,86.38,86.17,86.25,99200.0,60.3341,60.376,60.2292,60.2851,99200.0
2011-01-18 10:50:00,86.26,86.38,86.11,86.37,138400.0,60.2921,60.376,60.1873,60.369,138400.0
2011-01-18 10:55:00,86.37,86.37,86.21,86.36,117300.0,60.369,60.369,60.2572,60.362,117300.0
2011-01-18 11:00:00,86.36,86.47,86.35,86.45,47900.0,60.362,60.4389,60.355,60.4249,47900.0
2011-01-18 11:05:00,86.45,86.59,86.44,86.59,74300.0,60.4249,60.5228,60.4179,60.5228,74300.0
2011-01-18 11:10:00,86.6,86.65,86.49,86.52,48900.0,60.5298,60.5647,60.4529,60.4738,48900.0
2011-01-18 11:15:00,86.52,86.7,86.52,86.67,44500.0,60.4738,60.5997,60.4738,60.5787,44500.0
2011-01-18 11:20:00,86.69,86.74,86.6,86.62,70500.0,60.5927,60.6276,60.5298,60.5437,70500.0
2011-01-18 11:25:00,86.61,86.63,86.5,86.56,32500.0,60.5368,60.5507,60.4599,60.5018,32500.0
2011-01-18 11:30:00,86.57,86.59,86.39,86.42,65000.0,60.5088,60.5228,60.383,60.4039,65000.0
2011-01-18 11:35:00,86.42,86.61,86.4,86.6,76800.0,60.4039,60.5368,60.39,60.5298,76800.0
2011-01-18 11:40:00,86.61,86.65,86.56,86.62,52500.0,60.5368,60.5647,60.5018,60.5437,52500.0
2011-01-18 11:45:00,86.61,86.75,86.59,86.6,137500.0,60.5368,60.6346,60.5228,60.5298,137500.0
2011-01-18 11:50:00,86.61,86.8,86.55,86.72,98400.0,60.5368,60.6696,60.4948,60.6136,98400.0
2011-01-18 11:55:00,86.7,86.82,86.65,86.8,72900.0,60.5997,60.6835,60.5647,60.6696,72900.0
2011-01-18 12:00:00,86.8,86.84,86.72,86.76,54500.0,60.6696,60.6975,60.6136,60.6416,54500.0
2011-01-18 12:05:00,86.76,86.8,86.67,86.68,67900.0,60.6416,60.6696,60.5787,60.5857,67900.0
2011-01-18 12:10:00,86.67,86.73,86.63,86.66,32300.0,60.5787,60.6206,60.5507,60.5717,32300.0
2011-01-18 12:15:00,86.67,86.79,86.64,86.64,56900.0,60.5787,60.6626,60.5577,60.5577,56900.0
2011-01-18 12:20:00,86.64,86.72,86.61,86.7,49000.0,60.5577,60.6136,60.5368,60.5997,49000.0
2011-01-18 12:25:00,86.7,86.75,86.62,86.62,41100.0,60.5997,60.6346,60.5437,60.5437,41100.0
2011-01-18 12:30:00,86.62,86.63,86.58,86.6,52300.0,60.5437,60.5507,60.5158,60.5298,52300.0
2011-01-18 12:35:00,86.6,86.64,86.57,86.58,35700.0,60.5298,60.5577,60.5088,60.5158,35700.0
2011-01-18 12:40:00,86.58,86.64,86.57,86.6,34500.0,60.5158,60.5577,60.5088,60.5298,34500.0
2011-01-18 12:45:00,86.6,86.65,86.52,86.58,60400.0,60.5298,60.5647,60.4738,60.5158,60400.0
2011-01-18 12:50:00,86.58,86.61,86.52,86.58,34200.0,60.5158,60.5368,60.4738,60.5158,34200.0
2011-01-18 12:55:00,86.59,86.64,86.55,86.58,32800.0,60.5228,60.5577,60.4948,60.5158,32800.0
2011-01-18 13:00:00,86.59,86.63,86.58,86.6,33800.0,60.5228,60.5507,60.5158,60.5298,33800.0
2011-01-18 13:05:00,86.6,86.68,86.59,86.63,41600.0,60.5298,60.5857,60.5228,60.5507,41600.0
2011-01-18 13:10:00,86.62,86.67,86.61,86.65,25700.0,60.5437,60.5787,60.5368,60.5647,25700.0
2011-01-18 13:15:00,86.65,86.67,86.6,86.6,23500.0,60.5647,60.5787,60.5298,60.5298,23500.0
2011-01-18 13:20:00,86.6,86.68,86.6,86.64,34100.0,60.5298,60.5857,60.5298,60.5577,34100.0
2011-01-18 13:25:00,86.63,86.63,86.58,86.62,26700.0,60.5507,60.5507,60.5158,60.5437,26700.0
2011-01-18 13:30:00,86.63,86.66,86.58,86.66,47400.0,60.5507,60.5717,60.5158,60.5717,47400.0
2011-01-18 13:35:00,86.65,86.68,86.63,86.63,44100.0,60.5647,60.5857,60.5507,60.5507,44100.0
2011-01-18 13:40:00,86.62,86.65,86.6,86.64,37700.0,60.5437,60.5647,60.5298,60.5577,37700.0
2011-01-18 13:45:00,86.64,86.64,86.55,86.55,43100.0,60.5577,60.5577,60.4948,60.4948,43100.0
2011-01-18 13:50:00,86.56,86.67,86.54,86.66,29800.0,60.5018,60.5787,60.4878,60.5717,29800.0
2011-01-18 13:55:00,86.66,86.68,86.53,86.63,62400.0,60.5717,60.5857,60.4808,60.5507,62400.0
2011-01-18 14:00:00,86.63,86.67,86.58,86.62,51000.0,60.5507,60.5787,60.5158,60.5437,51000.0
2011-01-18 14:05:00,86.63,86.79,86.63,86.79,64500.0,60.5507,60.6626,60.5507,60.6626,64500.0
2011-01-18 14:10:00,86.8,86.89,86.78,86.82,62900.0,60.6696,60.7325,60.6556,60.6835,62900.0
2011-01-18 14:15:00,86.82,86.89,86.78,86.88,41700.0,60.6835,60.7325,60.6556,60.7255,41700.0
2011-01-18 14:20:00,86.88,86.9,86.78,86.8,86000.0,60.7255,60.7394,60.6556,60.6696,86000.0
2011-01-18 14:25:00,86.79,86.8,86.75,86.79,67900.0,60.6626,60.6696,60.6346,60.6626,67900.0
2011-01-18 14:30:00,86.79,86.82,86.71,86.71,64100.0,60.6626,60.6835,60.6066,60.6066,64100.0
2011-01-18 14:35:00,86.72,86.77,86.72,86.74,54600.0,60.6136,60.6486,60.6136,60.6276,54600.0
2011-01-18 14:40:00,86.75,86.8,86.62,86.69,133000.0,60.6346,60.6696,60.5437,60.5927,133000.0
2011-01-18 14:45:00,86.69,86.77,86.63,86.73,57300.0,60.5927,60.6486,60.5507,60.6206,57300.0
2011-01-18 14:50:00,86.74,86.79,86.7,86.78,116600.0,60.6276,60.6626,60.5997,60.6556,116600.0
2011-01-18 14:55:00,86.78,86.78,86.69,86.76,90100.0,60.6556,60.6556,60.5927,60.6416,90100.0
2011-01-18 15:00:00,86.76,86.77,86.68,86.72,80200.0,60.6416,60.6486,60.5857,60.6136,80200.0
2011-01-18 15:05:00,86.72,86.73,86.61,86.62,142400.0,60.6136,60.6206,60.5368,60.5437,142400.0
2011-01-18 15:10:00,86.63,86.72,86.62,86.69,82900.0,60.5507,60.6136,60.5437,60.5927,82900.0
2011-01-18 15:15:00,86.7,86.72,86.62,86.64,95500.0,60.5997,60.6136,60.5437,60.5577,95500.0
2011-01-18 15:20:00,86.64,86.76,86.62,86.74,90200.0,60.5577,60.6416,60.5437,60.6276,90200.0
2011-01-18 15:25:00,86.74,86.76,86.68,86.7,69500.0,60.6276,60.6416,60.5857,60.5997,69500.0
2011-01-18 15:30:00,86.69,86.75,86.63,86.63,117600.0,60.5927,60.6346,60.5507,60.5507,117600.0
2011-01-18 15:35:00,86.63,86.77,86.61,86.76,224000.0,60.5507,60.6486,60.5368,60.6416,224000.0
2011-01-18 15:40:00,86.76,86.82,86.76,86.78,150100.0,60.6416,60.6835,60.6416,60.6556,150100.0
2011-01-18 15:45:00,86.79,86.8,86.67,86.76,223000.0,60.6626,60.6696,60.5787,60.6416,223000.0
2011-01-18 15:50:00,86.76,86.8,86.71,86.71,186000.0,60.6416,60.6696,60.6066,60.6066,186000.0
2011-01-18 15:55:00,86.71,86.75,86.7,86.75,376300.0,60.6066,60.6346,60.5997,60.6346,376300.0
2011-01-19 09:30:00,87.08,87.26,86.78,87.15,534000.0,60.8653,60.9911,60.6556,60.9142,534000.0
2011-01-19 09:35:00,87.15,87.5,87.01,87.35,238300.0,60.9142,61.1588,60.8163,61.054,238300.0
2011-01-19 09:40:00,87.32,87.35,87.06,87.09,207600.0,61.033,61.054,60.8513,60.8723,207600.0
2011-01-19 09:45:00,87.08,87.1,86.85,86.95,172000.0,60.8653,60.8792,60.7045,60.7744,172000.0
2011-01-19 09:50:00,86.93,86.99,86.73,86.89,148800.0,60.7604,60.8024,60.6206,60.7325,148800.0
2011-01-19 09:55:00,86.89,87.0,86.76,86.99,132000.0,60.7325,60.8093,60.6416,60.8024,132000.0
2011-01-19 10:00:00,86.99,87.35,86.87,87.3,305800.0,60.8024,61.054,60.7185,61.019,305800.0
2011-01-19 10:05:00,87.31,87.7,87.3,87.53,340300.0,61.026,61.2986,61.019,61.1798,340300.0
2011-01-19 10:10:00,87.53,87.67,87.38,87.52,179000.0,61.1798,61.2776,61.0749,61.1728,179000.0
2011-01-19 10:15:00,87.52,87.61,87.34,87.39,136900.0,61.1728,61.2357,61.047,61.0819,136900.0
2011-01-19 10:20:00,87.38,87.49,87.14,87.14,163400.0,61.0749,61.1518,60.9072,60.9072,163400.0
2011-01-19 10:25:00,87.15,87.18,86.97,86.99,169200.0,60.9142,60.9352,60.7884,60.8024,169200.0
2011-01-19 10:30:00,86.98,87.05,86.92,87.0,153500.0,60.7954,60.8443,60.7534,60.8093,153500.0
2011-01-19 10:35:00,87.0,87.05,86.87,86.87,154400.0,60.8093,60.8443,60.7185,60.7185,154400.0
2011-01-19 10:40:00,86.87,86.89,86.31,86.35,346600.0,60.7185,60.7325,60.3271,60.355,346600.0
2011-01-19 10:45:00,86.32,86.5,86.12,86.12,262200.0,60.3341,60.4599,60.1943,60.1943,262200.0
2011-01-19 10:50:00,86.12,86.17,86.02,86.06,222500.0,60.1943,60.2292,60.1244,60.1523,222500.0
2011-01-19 10:55:00,86.05,86.38,86.05,86.29,131900.0,60.1453,60.376,60.1453,60.3131,131900.0
2011-01-19 11:00:00,86.3,86.39,86.12,86.15,155500.0,60.3201,60.383,60.1943,60.2152,155500.0
2011-01-19 11:05:00,86.14,86.21,86.02,86.14,124800.0,60.2082,60.2572,60.1244,60.2082,124800.0
2011-01-19 11:10:00,86.15,86.2,85.97,86.0,133500.0,60.2152,60.2502,60.0894,60.1104,133500.0
2011-01-19 11:15:00,86.0,86.09,85.88,85.91,150700.0,60.1104,60.1733,60.0265,60.0475,150700.0
2011-01-19 11:20:00,85.9,85.96,85.88,85.93,83700.0,60.0405,60.0824,60.0265,60.0615,83700.0
2011-01-19 11:25:00,85.93,86.0,85.87,85.89,199200.0,60.0615,60.1104,60.0195,60.0335,199200.0
2011-01-19 11:30:00,85.88,85.89,85.78,85.79,102500.0,60.0265,60.0335,59.9566,59.9636,102500.0
2011-01-19 11:35:00,85.79,85.92,85.78,85.85,167400.0,59.9636,60.0545,59.9566,60.0055,167400.0
2011-01-19 11:40:00,85.86,85.89,85.79,85.86,78600.0,60.0125,60.0335,59.9636,60.0125,78600.0
2011-01-19 11:45:00,85.87,86.18,85.83,86.15,93300.0,60.0195,60.2362,59.9916,60.2152,93300.0
2011-01-19 11:50:00,86.15,86.31,86.14,86.27,124300.0,60.2152,60.3271,60.2082,60.2991,124300.0
2011-01-19 11:55:00,86.28,86.28,86.1,86.25,89500.0,60.3061,60.3061,60.1803,60.2851,89500.0
2011-01-19 12:00:00,86.25,86.32,86.21,86.23,117600.0,60.2851,60.3341,60.2572,60.2711,117600.0
2011-01-19 12:05:00,86.22,86.34,86.2,86.3,70900.0,60.2642,60.348,60.2502,60.3201,70900.0
2011-01-19 12:10:00,86.32,86.47,86.29,86.47,94900.0,60.3341,60.4389,60.3131,60.4389,94900.0
2011-01-19 12:15:00,86.47,86.49,86.37,86.39,111300.0,60.4389,60.4529,60.369,60.383,111300.0
2011-01-19 12:20:00,86.39,86.47,86.38,86.46,103100.0,60.383,60.4389,60.376,60.4319,103100.0
2011-01-19 12:25:00,86.46,86.57,86.44,86.48,114500.0,60.4319,60.5088,60.4179,60.4459,114500.0
2011-01-19 12:30:00,86.47,86.47,86.24,86.3,191200.0,60.4389,60.4389,60.2781,60.3201,191200.0
2011-01-19 12:35:00,86.3,86.32,86.13,86.22,191700.0,60.3201,60.3341,60.2013,60.2642,191700.0
2011-01-19 12:40:00,86.23,86.25,86.07,86.14,74100.0,60.2711,60.2851,60.1593,60.2082,74100.0
2011-01-19 12:45:00,86.14,86.29,86.14,86.25,76100.0,60.2082,60.3131,60.2082,60.2851,76100.0
2011-01-19 12:50:00,86.24,86.49,86.22,86.47,95400.0,60.2781,60.4529,60.2642,60.4389,95400.0
2011-01-19 12:55:00,86.48,86.54,86.46,86.49,40300.0,60.4459,60.4878,60.4319,60.4529,40300.0
2011-01-19 13:00:00,86.49,86.5,86.34,86.44,90700.0,60.4529,60.4599,60.348,60.4179,90700.0
2011-01-19 13:05:00,86.44,86.5,86.38,86.49,32800.0,60.4179,60.4599,60.376,60.4529,32800.0
2011-01-19 13:10:00,86.48,86.56,86.42,86.42,58600.0,60.4459,60.5018,60.4039,60.4039,58600.0
2011-01-19 13:15:00,86.43,86.51,86.39,86.49,41200.0,60.4109,60.4669,60.383,60.4529,41200.0
2011-01-19 13:20:00,86.49,86.5,86.46,86.5,46600.0,60.4529,60.4599,60.4319,60.4599,46600.0
2011-01-19 13:25:00,86.5,86.55,86.45,86.5,84200.0,60.4599,60.4948,60.4249,60.4599,84200.0
2011-01-19 13:30:00,86.5,86.53,86.46,86.49,50300.0,60.4599,60.4808,60.4319,60.4529,50300.0
2011-01-19 13:35:00,86.48,86.5,86.46,86.48,55300.0,60.4459,60.4599,60.4319,60.4459,55300.0
2011-01-19 13:40:00,86.47,86.61,86.47,86.5,62200.0,60.4389,60.5368,60.4389,60.4599,62200.0
2011-01-19 13:45:00,86.49,86.54,86.41,86.53,67800.0,60.4529,60.4878,60.397,60.4808,67800.0
2011-01-19 13:50:00,86.53,86.57,86.44,86.51,72600.0,60.4808,60.5088,60.4179,60.4669,72600.0
2011-01-19 13:55:00,86.51,86.66,86.44,86.66,67600.0,60.4669,60.5717,60.4179,60.5717,67600.0
2011-01-19 14:00:00,86.67,86.68,86.48,86.53,39900.0,60.5787,60.5857,60.4459,60.4808,39900.0
2011-01-19 14:05:00,86.53,86.54,86.41,86.52,86600.0,60.4808,60.4878,60.397,60.4738,86600.0
2011-01-19 14:10:00,86.51,86.57,86.42,86.43,89600.0,60.4669,60.5088,60.4039,60.4109,89600.0
2011-01-19 14:15:00,86.42,86.52,86.41,86.45,73400.0,60.4039,60.4738,60.397,60.4249,73400.0
2011-01-19 14:20:00,86.44,86.49,86.34,86.44,122600.0,60.4179,60.4529,60.348,60.4179,122600.0
2011-01-19 14:25:00,86.43,86.52,86.27,86.49,87700.0,60.4109,60.4738,60.2991,60.4529,87700.0
2011-01-19 14:30:00,86.48,86.59,86.45,86.57,80900.0,60.4459,60.5228,60.4249,60.5088,80900.0
2011-01-19 14:35:00,86.56,86.58,86.5,86.52,68700.0,60.5018,60.5158,60.4599,60.4738,68700.0
2011-01-19 14:40:00,86.51,86.6,86.34,86.6,153600.0,60.4669,60.5298,60.348,60.5298,153600.0
2011-01-19 14:45:00,86.6,86.69,86.58,86.63,90600.0,60.5298,60.5927,60.5158,60.5507,90600.0
2011-01-19 14:50:00,86.64,86.64,86.54,86.59,163500.0,60.5577,60.5577,60.4878,60.5228,163500.0
2011-01-19 14:55:00,86.59,86.77,86.44,86.72,286700.0,60.5228,60.6486,60.4179,60.6136,286700.0
2011-01-19 15:00:00,86.71,86.77,86.62,86.73,133300.0,60.6066,60.6486,60.5437,60.6206,133300.0
2011-01-19 15:05:00,86.74,86.82,86.47,86.47,168600.0,60.6276,60.6835,60.4389,60.4389,168600.0
2011-01-19 15:10:00,86.48,86.52,86.32,86.36,130400.0,60.4459,60.4738,60.3341,60.362,130400.0
2011-01-19 15:15:00,86.36,86.61,86.31,86.52,121500.0,60.362,60.5368,60.3271,60.4738,121500.0
2011-01-19 15:20:00,86.51,86.54,86.36,86.4,193500.0,60.4669,60.4878,60.362,60.39,193500.0
2011-01-19 15:25:00,86.4,86.43,86.35,86.38,132500.0,60.39,60.4109,60.355,60.376,132500.0
2011-01-19 15:30:00,86.38,86.38,85.95,86.11,337300.0,60.376,60.376,60.0754,60.1873,337300.0
2011-01-19 15:35:00,86.12,86.25,86.0,86.19,122700.0,60.1943,60.2851,60.1104,60.2432,122700.0
2011-01-19 15:40:00,86.2,86.38,86.13,86.34,138000.0,60.2502,60.376,60.2013,60.348,138000.0
2011-01-19 15:45:00,86.33,86.34,86.2,86.2,196000.0,60.341,60.348,60.2502,60.2502,196000.0
2011-01-19 15:50:00,86.21,86.22,86.08,86.14,220300.0,60.2572,60.2642,60.1663,60.2082,220300.0
2011-01-19 15:55:00,86.13,86.28,86.02,86.28,430200.0,60.2013,60.3061,60.1244,60.3061,430200.0
2011-01-20 09:30:00,84.59,85.03,82.44,83.71,1152200.0,59.1249,59.4324,57.6221,58.5098,1152200.0
2011-01-20 09:35:00,83.7,84.43,83.42,84.14,194400.0,58.5028,59.013,58.3071,58.8103,194400.0
2011-01-20 09:40:00,84.14,84.36,83.98,84.07,202300.0,58.8103,58.9641,58.6985,58.7614,202300.0
2011-01-20 09:45:00,84.04,84.39,84.03,84.04,143800.0,58.7404,58.9851,58.7334,58.7404,143800.0
2011-01-20 09:50:00,84.08,84.25,83.65,84.05,211800.0,58.7684,58.8872,58.4678,58.7474,211800.0
2011-01-20 09:55:00,84.06,84.22,84.0,84.12,98700.0,58.7544,58.8662,58.7125,58.7963,98700.0
2011-01-20 10:00:00,84.12,84.51,84.0,84.22,294500.0,58.7963,59.0689,58.7125,58.8662,294500.0
2011-01-20 10:05:00,84.22,84.22,84.01,84.11,94800.0,58.8662,58.8662,58.7195,58.7894,94800.0
2011-01-20 10:10:00,84.1,84.26,83.95,84.09,204700.0,58.7824,58.8942,58.6775,58.7754,204700.0
2011-01-20 10:15:00,84.08,84.14,83.95,83.99,178800.0,58.7684,58.8103,58.6775,58.7055,178800.0
2011-01-20 10:20:00,83.99,84.03,83.6,83.65,157800.0,58.7055,58.7334,58.4329,58.4678,157800.0
2011-01-20 10:25:00,83.67,83.79,83.28,83.7,242200.0,58.4818,58.5657,58.2092,58.5028,242200.0
2011-01-20 10:30:00,83.78,84.04,83.56,83.87,176700.0,58.5587,58.7404,58.4049,58.6216,176700.0
2011-01-20 10:35:00,83.89,84.02,83.62,83.62,150600.0,58.6356,58.7264,58.4469,58.4469,150600.0
2011-01-20 10:40:00,83.61,83.8,83.2,83.26,309600.0,58.4399,58.5727,58.1533,58.1952,309600.0
2011-01-20 10:45:00,83.25,83.42,83.13,83.13,186800.0,58.1883,58.3071,58.1044,58.1044,186800.0
2011-01-20 10:50:00,83.14,83.18,82.8,82.91,251500.0,58.1114,58.1393,57.8737,57.9506,251500.0
2011-01-20 10:55:00,82.89,83.01,82.76,82.9,133100.0,57.9366,58.0205,57.8458,57.9436,133100.0
2011-01-20 11:00:00,82.9,83.36,82.69,83.23,348500.0,57.9436,58.2651,57.7968,58.1743,348500.0
2011-01-20 11:05:00,83.24,83.54,83.24,83.34,105200.0,58.1813,58.3909,58.1813,58.2512,105200.0
2011-01-20 11:10:00,83.38,83.61,83.28,83.5,88200.0,58.2791,58.4399,58.2092,58.363,88200.0
2011-01-20 11:15:00,83.5,83.58,83.41,83.54,89300.0,58.363,58.4189,58.3001,58.3909,89300.0
2011-01-20 11:20:00,83.52,83.56,83.33,83.45,146900.0,58.377,58.4049,58.2442,58.328,146900.0
2011-01-20 11:25:00,83.45,83.62,83.4,83.54,126000.0,58.328,58.4469,58.2931,58.3909,126000.0
2011-01-20 11:30:00,83.54,83.64,83.44,83.62,74600.0,58.3909,58.4608,58.3211,58.4469,74600.0
2011-01-20 11:35:00,83.61,83.8,83.61,83.72,69100.0,58.4399,58.5727,58.4399,58.5168,69100.0
2011-01-20 11:40:00,83.72,83.72,83.36,83.51,55800.0,58.5168,58.5168,58.2651,58.37,55800.0
2011-01-20 11:45:00,83.49,83.51,83.33,83.42,76700.0,58.356,58.37,58.2442,58.3071,76700.0
2011-01-20 11:50:00,83.44,83.58,83.34,83.58,57800.0,58.3211,58.4189,58.2512,58.4189,57800.0
2011-01-20 11:55:00,83.55,83.69,83.45,83.61,68700.0,58.3979,58.4958,58.328,58.4399,68700.0
2011-01-20 12:00:00,83.58,83.9,83.56,83.78,92300.0,58.4189,58.6426,58.4049,58.5587,92300.0
2011-01-20 12:05:00,83.79,83.95,83.76,83.8,80300.0,58.5657,58.6775,58.5447,58.5727,80300.0
2011-01-20 12:10:00,83.75,83.88,83.59,83.71,69400.0,58.5377,58.6286,58.4259,58.5098,69400.0
2011-01-20 12:15:00,83.7,83.81,83.65,83.81,114600.0,58.5028,58.5797,58.4678,58.5797,114600.0
2011-01-20 12:20:00,83.81,84.0,83.79,84.0,209400.0,58.5797,58.7125,58.5657,58.7125,209400.0
2011-01-20 12:25:00,84.0,84.3,83.9,83.94,219300.0,58.7125,58.9222,58.6426,58.6705,219300.0
2011-01-20 12:30:00,83.93,84.3,83.92,84.29,67800.0,58.6635,58.9222,58.6566,58.9152,67800.0
2011-01-20 12:35:00,84.27,84.52,84.18,84.45,86500.0,58.9012,59.0759,58.8383,59.027,86500.0
2011-01-20 12:40:00,84.46,84.48,84.19,84.3,93500.0,59.034,59.048,58.8453,58.9222,93500.0
2011-01-20 12:45:00,84.27,84.4,84.22,84.29,52700.0,58.9012,58.9921,58.8662,58.9152,52700.0
2011-01-20 12:50:00,84.28,84.38,84.22,84.33,41900.0,58.9082,58.9781,58.8662,58.9431,41900.0
2011-01-20 12:55:00,84.34,84.41,84.13,84.13,53200.0,58.9501,58.999,58.8033,58.8033,53200.0
2011-01-20 13:00:00,84.13,84.14,84.04,84.13,52300.0,58.8033,58.8103,58.7404,58.8033,52300.0
2011-01-20 13:05:00,84.12,84.2,84.06,84.07,50400.0,58.7963,58.8523,58.7544,58.7614,50400.0
2011-01-20 13:10:00,84.06,84.27,84.06,84.11,68600.0,58.7544,58.9012,58.7544,58.7894,68600.0
2011-01-20 13:15:00,84.12,84.26,84.01,84.21,172000.0,58.7963,58.8942,58.7195,58.8593,172000.0
2011-01-20 13:20:00,84.21,84.21,84.02,84.14,35800.0,58.8593,58.8593,58.7264,58.8103,35800.0
2011-01-20 13:25:00,84.14,84.15,84.0,84.06,36900.0,58.8103,58.8173,58.7125,58.7544,36900.0
2011-01-20 13:30:00,84.05,84.29,84.04,84.18,108500.0,58.7474,58.9152,58.7404,58.8383,108500.0
2011-01-20 13:35:00,84.2,84.25,84.12,84.25,43000.0,58.8523,58.8872,58.7963,58.8872,43000.0
2011-01-20 13:40:00,84.24,84.5,84.16,84.38,76000.0,58.8802,59.0619,58.8243,58.9781,76000.0
2011-01-20 13:45:00,84.38,84.56,84.28,84.52,66900.0,58.9781,59.1039,58.9082,59.0759,66900.0
2011-01-20 13:50:00,84.51,84.55,84.45,84.54,51900.0,59.0689,59.0969,59.027,59.0899,51900.0
2011-01-20 13:55:00,84.55,84.75,84.49,84.75,56000.0,59.0969,59.2367,59.055,59.2367,56000.0
2011-01-20 14:00:00,84.75,84.87,84.74,84.78,85400.0,59.2367,59.3206,59.2297,59.2577,85400.0
2011-01-20 14:05:00,84.78,85.11,84.72,84.93,111300.0,59.2577,59.4883,59.2157,59.3625,111300.0
2011-01-20 14:10:00,84.92,85.16,84.87,85.09,109100.0,59.3555,59.5233,59.3206,59.4743,109100.0
2011-01-20 14:15:00,85.08,85.08,84.8,84.8,64000.0,59.4673,59.4673,59.2716,59.2716,64000.0
2011-01-20 14:20:00,84.81,84.83,84.55,84.73,89100.0,59.2786,59.2926,59.0969,59.2227,89100.0
2011-01-20 14:25:00,84.72,84.85,84.66,84.72,56800.0,59.2157,59.3066,59.1738,59.2157,56800.0
2011-01-20 14:30:00,84.72,84.93,84.7,84.89,66600.0,59.2157,59.3625,59.2017,59.3345,66600.0
2011-01-20 14:35:00,84.89,84.95,84.58,84.75,81800.0,59.3345,59.3765,59.1179,59.2367,81800.0
2011-01-20 14:40:00,84.75,84.91,84.65,84.87,83200.0,59.2367,59.3485,59.1668,59.3206,83200.0
2011-01-20 14:45:00,84.86,84.9,84.78,84.85,102500.0,59.3136,59.3415,59.2577,59.3066,102500.0
2011-01-20 14:50:00,84.82,84.91,84.74,84.9,59900.0,59.2856,59.3485,59.2297,59.3415,59900.0
2011-01-20 14:55:00,84.9,84.93,84.84,84.91,50300.0,59.3415,59.3625,59.2996,59.3485,50300.0
2011-01-20 15:00:00,84.91,84.91,84.75,84.8,109400.0,59.3485,59.3485,59.2367,59.2716,109400.0
2011-01-20 15:05:00,84.8,84.81,84.6,84.71,116300.0,59.2716,59.2786,59.1318,59.2087,116300.0
2011-01-20 15:10:00,84.7,84.79,84.69,84.79,105900.0,59.2017,59.2646,59.1948,59.2646,105900.0
2011-01-20 15:15:00,84.78,84.87,84.73,84.81,95400.0,59.2577,59.3206,59.2227,59.2786,95400.0
2011-01-20 15:20:00,84.81,84.84,84.76,84.81,113200.0,59.2786,59.2996,59.2437,59.2786,113200.0
2011-01-20 15:25:00,84.81,84.82,84.74,84.79,218100.0,59.2786,59.2856,59.2297,59.2646,218100.0
2011-01-20 15:30:00,84.79,84.86,84.7,84.8,168800.0,59.2646,59.3136,59.2017,59.2716,168800.0
2011-01-20 15:35:00,84.8,85.0,84.8,84.97,163700.0,59.2716,59.4114,59.2716,59.3905,163700.0
2011-01-20 15:40:00,84.97,85.09,84.97,85.01,149800.0,59.3905,59.4743,59.3905,59.4184,149800.0
2011-01-20 15:45:00,85.0,85.01,84.86,84.9,353200.0,59.4114,59.4184,59.3136,59.3415,353200.0
2011-01-20 15:50:00,84.9,84.98,84.9,84.97,243900.0,59.3415,59.3974,59.3415,59.3905,243900.0
2011-01-20 15:55:00,84.97,85.33,84.94,85.3,427200.0,59.3905,59.6421,59.3695,59.6211,427200.0
2011-01-21 09:30:00,87.4,87.56,86.66,87.32,1582100.0,61.0889,61.2008,60.5717,61.033,1582100.0
2011-01-21 09:35:00,87.27,87.38,86.98,87.16,400900.0,60.9981,61.0749,60.7954,60.9212,400900.0
2011-01-21 09:40:00,87.18,87.19,85.87,86.12,790100.0,60.9352,60.9421,60.0195,60.1943,790100.0
2011-01-21 09:45:00,86.1,86.44,86.0,86.33,673500.0,60.1803,60.4179,60.1104,60.341,673500.0
2011-01-21 09:50:00,86.33,86.94,86.33,86.81,248200.0,60.341,60.7674,60.341,60.6765,248200.0
2011-01-21 09:55:00,86.81,86.92,86.69,86.81,131100.0,60.6765,60.7534,60.5927,60.6765,131100.0
2011-01-21 10:00:00,86.79,87.0,86.44,86.68,337400.0,60.6626,60.8093,60.4179,60.5857,337400.0
2011-01-21 10:05:00,86.68,86.69,86.22,86.24,212900.0,60.5857,60.5927,60.2642,60.2781,212900.0
2011-01-21 10:10:00,86.23,86.33,85.96,86.01,178800.0,60.2711,60.341,60.0824,60.1174,178800.0
2011-01-21 10:15:00,86.0,86.1,85.05,85.07,624100.0,60.1104,60.1803,59.4464,59.4604,624100.0
2011-01-21 10:20:00,85.08,85.92,84.72,84.79,474900.0,59.4673,60.0545,59.2157,59.2646,474900.0
2011-01-21 10:25:00,84.8,85.05,84.53,84.65,559200.0,59.2716,59.4464,59.0829,59.1668,559200.0
2011-01-21 10:30:00,84.65,84.74,83.87,84.15,628800.0,59.1668,59.2297,58.6216,58.8173,628800.0
2011-01-21 10:35:00,84.15,84.72,83.9,84.67,495100.0,58.8173,59.2157,58.6426,59.1808,495100.0
2011-01-21 10:40:00,84.65,85.06,84.5,84.88,333600.0,59.1668,59.4534,59.0619,59.3276,333600.0
2011-01-21 10:45:00,84.9,85.06,84.25,84.31,191600.0,59.3415,59.4534,58.8872,58.9291,191600.0
2011-01-21 10:50:00,84.29,84.65,84.21,84.43,271900.0,58.9152,59.1668,58.8593,59.013,271900.0
2011-01-21 10:55:00,84.42,84.66,84.28,84.66,164200.0,59.006,59.1738,58.9082,59.1738,164200.0
2011-01-21 11:00:00,84.65,84.88,84.47,84.87,165200.0,59.1668,59.3276,59.041,59.3206,165200.0
2011-01-21 11:05:00,84.88,84.91,84.47,84.64,122700.0,59.3276,59.3485,59.041,59.1598,122700.0
2011-01-21 11:10:00,84.63,84.77,84.41,84.42,112600.0,59.1528,59.2507,58.999,59.006,112600.0
2011-01-21 11:15:00,84.41,84.42,84.17,84.29,188200.0,58.999,59.006,58.8313,58.9152,188200.0
2011-01-21 11:20:00,84.29,84.54,84.11,84.54,171600.0,58.9152,59.0899,58.7894,59.0899,171600.0
2011-01-21 11:25:00,84.54,84.79,84.52,84.79,190700.0,59.0899,59.2646,59.0759,59.2646,190700.0
2011-01-21 11:30:00,84.81,84.89,84.57,84.75,122200.0,59.2786,59.3345,59.1109,59.2367,122200.0
2011-01-21 11:35:00,84.77,84.8,84.14,84.15,190300.0,59.2507,59.2716,58.8103,58.8173,190300.0
2011-01-21 11:40:00,84.16,84.16,83.86,83.98,176800.0,58.8243,58.8243,58.6146,58.6985,176800.0
2011-01-21 11:45:00,83.97,84.16,83.87,83.93,108500.0,58.6915,58.8243,58.6216,58.6635,108500.0
2011-01-21 11:50:00,83.93,84.02,83.13,83.21,287100.0,58.6635,58.7264,58.1044,58.1603,287100.0
2011-01-21 11:55:00,83.23,83.69,83.13,83.66,177200.0,58.1743,58.4958,58.1044,58.4748,177200.0
2011-01-21 12:00:00,83.67,83.76,83.52,83.66,161400.0,58.4818,58.5447,58.377,58.4748,161400.0
2011-01-21 12:05:00,83.65,83.97,83.65,83.96,136200.0,58.4678,58.6915,58.4678,58.6845,136200.0
2011-01-21 12:10:00,83.97,84.17,83.83,84.1,186500.0,58.6915,58.8313,58.5936,58.7824,186500.0
2011-01-21 12:15:00,84.11,84.24,83.99,84.13,218800.0,58.7894,58.8802,58.7055,58.8033,218800.0
2011-01-21 12:20:00,84.13,84.24,84.06,84.15,172300.0,58.8033,58.8802,58.7544,58.8173,172300.0
2011-01-21 12:25:00,84.15,84.2,84.0,84.07,111000.0,58.8173,58.8523,58.7125,58.7614,111000.0
2011-01-21 12:30:00,84.07,84.1,83.98,84.04,186100.0,58.7614,58.7824,58.6985,58.7404,186100.0
2011-01-21 12:35:00,84.04,84.11,83.97,84.03,228000.0,58.7404,58.7894,58.6915,58.7334,228000.0
2011-01-21 12:40:00,84.03,84.08,83.94,83.99,163900.0,58.7334,58.7684,58.6705,58.7055,163900.0
2011-01-21 12:45:00,83.99,84.2,83.87,84.16,134400.0,58.7055,58.8523,58.6216,58.8243,134400.0
2011-01-21 12:50:00,84.19,84.19,83.96,83.99,60800.0,58.8453,58.8453,58.6845,58.7055,60800.0
2011-01-21 12:55:00,83.99,84.07,83.9,84.03,90300.0,58.7055,58.7614,58.6426,58.7334,90300.0
2011-01-21 13:00:00,84.0,84.02,83.82,83.94,114900.0,58.7125,58.7264,58.5867,58.6705,114900.0
2011-01-21 13:05:00,83.95,84.02,83.87,83.9,63400.0,58.6775,58.7264,58.6216,58.6426,63400.0
2011-01-21 13:10:00,83.9,83.96,83.8,83.91,62100.0,58.6426,58.6845,58.5727,58.6496,62100.0
2011-01-21 13:15:00,83.91,84.19,83.91,84.06,142600.0,58.6496,58.8453,58.6496,58.7544,142600.0
2011-01-21 13:20:00,84.06,84.1,83.91,84.02,90100.0,58.7544,58.7824,58.6496,58.7264,90100.0
2011-01-21 13:25:00,84.02,84.04,83.83,83.93,59400.0,58.7264,58.7404,58.5936,58.6635,59400.0
2011-01-21 13:30:00,83.94,84.05,83.93,84.01,58600.0,58.6705,58.7474,58.6635,58.7195,58600.0
2011-01-21 13:35:00,84.01,84.02,83.92,84.01,71500.0,58.7195,58.7264,58.6566,58.7195,71500.0
2011-01-21 13:40:00,84.02,84.02,83.85,83.86,45600.0,58.7264,58.7264,58.6076,58.6146,45600.0
2011-01-21 13:45:00,83.85,83.9,83.53,83.53,138300.0,58.6076,58.6426,58.384,58.384,138300.0
2011-01-21 13:50:00,83.52,83.77,83.52,83.63,148900.0,58.377,58.5517,58.377,58.4539,148900.0
2011-01-21 13:55:00,83.64,83.93,83.6,83.89,178200.0,58.4608,58.6635,58.4329,58.6356,178200.0
2011-01-21 14:00:00,83.9,84.05,83.89,83.97,134100.0,58.6426,58.7474,58.6356,58.6915,134100.0
2011-01-21 14:05:00,83.98,84.04,83.92,83.99,131500.0,58.6985,58.7404,58.6566,58.7055,131500.0
2011-01-21 14:10:00,83.99,84.1,83.94,84.05,69600.0,58.7055,58.7824,58.6705,58.7474,69600.0
2011-01-21 14:15:00,84.06,84.06,83.81,83.85,82800.0,58.7544,58.7544,58.5797,58.6076,82800.0
2011-01-21 14:20:00,83.84,84.0,83.78,83.96,71100.0,58.6006,58.7125,58.5587,58.6845,71100.0
2011-01-21 14:25:00,83.96,83.97,83.86,83.92,55300.0,58.6845,58.6915,58.6146,58.6566,55300.0
2011-01-21 14:30:00,83.91,84.1,83.91,84.0,113900.0,58.6496,58.7824,58.6496,58.7125,113900.0
2011-01-21 14:35:00,84.01,84.01,83.81,83.82,76000.0,58.7195,58.7195,58.5797,58.5867,76000.0
2011-01-21 14:40:00,83.82,83.92,83.71,83.85,77300.0,58.5867,58.6566,58.5098,58.6076,77300.0
2011-01-21 14:45:00,83.85,83.92,83.7,83.8,47900.0,58.6076,58.6566,58.5028,58.5727,47900.0
2011-01-21 14:50:00,83.79,83.84,83.71,83.74,76200.0,58.5657,58.6006,58.5098,58.5307,76200.0
2011-01-21 14:55:00,83.73,83.79,83.64,83.69,85200.0,58.5238,58.5657,58.4608,58.4958,85200.0
2011-01-21 15:00:00,83.69,83.79,83.67,83.78,107300.0,58.4958,58.5657,58.4818,58.5587,107300.0
2011-01-21 15:05:00,83.79,84.01,83.76,83.99,155700.0,58.5657,58.7195,58.5447,58.7055,155700.0
2011-01-21 15:10:00,83.99,83.99,83.65,83.69,112300.0,58.7055,58.7055,58.4678,58.4958,112300.0
2011-01-21 15:15:00,83.7,83.74,83.55,83.57,94800.0,58.5028,58.5307,58.3979,58.4119,94800.0
2011-01-21 15:20:00,83.58,83.63,83.45,83.56,185900.0,58.4189,58.4539,58.328,58.4049,185900.0
2011-01-21 15:25:00,83.56,83.67,83.35,83.4,264000.0,58.4049,58.4818,58.2581,58.2931,264000.0
2011-01-21 15:30:00,83.4,83.4,83.18,83.27,227300.0,58.2931,58.2931,58.1393,58.2022,227300.0
2011-01-21 15:35:00,83.26,83.35,83.05,83.09,284800.0,58.1952,58.2581,58.0485,58.0764,284800.0
2011-01-21 15:40:00,83.1,83.27,82.97,83.07,256600.0,58.0834,58.2022,57.9925,58.0624,256600.0
2011-01-21 15:45:00,83.07,83.2,82.84,82.93,407000.0,58.0624,58.1533,57.9017,57.9646,407000.0
2011-01-21 15:50:00,82.94,83.07,82.86,83.03,421400.0,57.9716,58.0624,57.9157,58.0345,421400.0
2011-01-21 15:55:00,83.03,83.54,83.03,83.45,620900.0,58.0345,58.3909,58.0345,58.328,620900.0
2011-01-24 09:30:00,84.0,84.0,83.18,83.24,432100.0,58.7125,58.7125,58.1393,58.1813,432100.0
2011-01-24 09:35:00,83.29,83.46,82.1,82.35,434500.0,58.2162,58.335,57.3845,57.5592,434500.0
2011-01-24 09:40:00,82.34,82.39,82.0,82.3,332600.0,57.5522,57.5871,57.3146,57.5242,332600.0
2011-01-24 09:45:00,82.3,82.62,82.28,82.43,216300.0,57.5242,57.7479,57.5103,57.6151,216300.0
2011-01-24 09:50:00,82.44,82.92,82.43,82.53,272600.0,57.6221,57.9576,57.6151,57.685,272600.0
2011-01-24 09:55:00,82.54,82.8,82.43,82.66,135700.0,57.692,57.8737,57.6151,57.7759,135700.0
2011-01-24 10:00:00,82.67,82.9,82.58,82.85,228600.0,57.7829,57.9436,57.7199,57.9087,228600.0
2011-01-24 10:05:00,82.88,82.88,82.67,82.68,139500.0,57.9296,57.9296,57.7829,57.7898,139500.0
2011-01-24 10:10:00,82.68,82.84,82.59,82.61,130100.0,57.7898,57.9017,57.7269,57.7409,130100.0
2011-01-24 10:15:00,82.6,82.79,82.54,82.76,105800.0,57.7339,57.8667,57.692,57.8458,105800.0
2011-01-24 10:20:00,82.77,83.07,82.68,82.89,200400.0,57.8528,58.0624,57.7898,57.9366,200400.0
2011-01-24 10:25:00,82.89,83.06,82.88,82.96,191000.0,57.9366,58.0554,57.9296,57.9856,191000.0
2011-01-24 10:30:00,82.96,83.14,82.75,83.02,215000.0,57.9856,58.1114,57.8388,58.0275,215000.0
2011-01-24 10:35:00,83.04,83.71,83.02,83.58,250100.0,58.0415,58.5098,58.0275,58.4189,250100.0
2011-01-24 10:40:00,83.58,83.69,83.44,83.62,215700.0,58.4189,58.4958,58.3211,58.4469,215700.0
2011-01-24 10:45:00,83.61,83.82,83.6,83.82,151000.0,58.4399,58.5867,58.4329,58.5867,151000.0
2011-01-24 10:50:00,83.83,84.09,83.8,84.08,173300.0,58.5936,58.7754,58.5727,58.7684,173300.0
2011-01-24 10:55:00,84.09,84.11,83.83,83.89,115200.0,58.7754,58.7894,58.5936,58.6356,115200.0
2011-01-24 11:00:00,83.89,83.89,83.46,83.63,134200.0,58.6356,58.6356,58.335,58.4539,134200.0
2011-01-24 11:05:00,83.64,84.09,83.63,84.03,119100.0,58.4608,58.7754,58.4539,58.7334,119100.0
2011-01-24 11:10:00,84.02,84.04,83.93,84.01,90800.0,58.7264,58.7404,58.6635,58.7195,90800.0
2011-01-24 11:15:00,84.01,84.02,83.79,83.92,112100.0,58.7195,58.7264,58.5657,58.6566,112100.0
2011-01-24 11:20:00,83.94,83.98,83.84,83.91,74900.0,58.6705,58.6985,58.6006,58.6496,74900.0
2011-01-24 11:25:00,83.93,84.17,83.92,84.14,198100.0,58.6635,58.8313,58.6566,58.8103,198100.0
2011-01-24 11:30:00,84.15,84.22,84.1,84.11,116000.0,58.8173,58.8662,58.7824,58.7894,116000.0
2011-01-24 11:35:00,84.12,84.17,83.96,84.0,106300.0,58.7963,58.8313,58.6845,58.7125,106300.0
2011-01-24 11:40:00,84.0,84.12,83.91,84.1,103500.0,58.7125,58.7963,58.6496,58.7824,103500.0
2011-01-24 11:45:00,84.11,84.17,83.96,84.11,86800.0,58.7894,58.8313,58.6845,58.7894,86800.0
2011-01-24 11:50:00,84.11,84.22,84.1,84.21,80200.0,58.7894,58.8662,58.7824,58.8593,80200.0
2011-01-24 11:55:00,84.2,84.39,84.16,84.34,113200.0,58.8523,58.9851,58.8243,58.9501,113200.0
2011-01-24 12:00:00,84.34,84.44,84.33,84.42,88400.0,58.9501,59.02,58.9431,59.006,88400.0
2011-01-24 12:05:00,84.42,84.76,84.42,84.64,182000.0,59.006,59.2437,59.006,59.1598,182000.0
2011-01-24 12:10:00,84.63,84.64,84.55,84.58,66200.0,59.1528,59.1598,59.0969,59.1179,66200.0
2011-01-24 12:15:00,84.57,84.58,84.41,84.49,50900.0,59.1109,59.1179,58.999,59.055,50900.0
2011-01-24 12:20:00,84.49,84.53,84.38,84.39,57900.0,59.055,59.0829,58.9781,58.9851,57900.0
2011-01-24 12:25:00,84.4,84.44,84.31,84.43,76400.0,58.9921,59.02,58.9291,59.013,76400.0
2011-01-24 12:30:00,84.43,84.43,84.28,84.31,64200.0,59.013,59.013,58.9082,58.9291,64200.0
2011-01-24 12:35:00,84.3,84.32,84.14,84.16,51300.0,58.9222,58.9361,58.8103,58.8243,51300.0
2011-01-24 12:40:00,84.17,84.29,84.17,84.28,57300.0,58.8313,58.9152,58.8313,58.9082,57300.0
2011-01-24 12:45:00,84.28,84.35,84.1,84.11,68300.0,58.9082,58.9571,58.7824,58.7894,68300.0
2011-01-24 12:50:00,84.12,84.22,83.99,84.02,93100.0,58.7963,58.8662,58.7055,58.7264,93100.0
2011-01-24 12:55:00,84.02,84.06,83.79,83.89,140800.0,58.7264,58.7544,58.5657,58.6356,140800.0
2011-01-24 13:00:00,83.88,84.01,83.87,83.99,70100.0,58.6286,58.7195,58.6216,58.7055,70100.0
2011-01-24 13:05:00,83.98,84.03,83.94,83.97,91900.0,58.6985,58.7334,58.6705,58.6915,91900.0
2011-01-24 13:10:00,83.97,84.02,83.93,83.94,44100.0,58.6915,58.7264,58.6635,58.6705,44100.0
2011-01-24 13:15:00,83.94,84.1,83.85,84.05,60900.0,58.6705,58.7824,58.6076,58.7474,60900.0
2011-01-24 13:20:00,84.05,84.21,84.04,84.17,61600.0,58.7474,58.8593,58.7404,58.8313,61600.0
2011-01-24 13:25:00,84.17,84.25,84.17,84.24,60800.0,58.8313,58.8872,58.8313,58.8802,60800.0
2011-01-24 13:30:00,84.22,84.33,84.18,84.32,59800.0,58.8662,58.9431,58.8383,58.9361,59800.0
2011-01-24 13:35:00,84.32,84.41,84.28,84.36,60900.0,58.9361,58.999,58.9082,58.9641,60900.0
2011-01-24 13:40:00,84.35,84.45,84.31,84.35,37600.0,58.9571,59.027,58.9291,58.9571,37600.0
2011-01-24 13:45:00,84.36,84.42,84.28,84.33,38800.0,58.9641,59.006,58.9082,58.9431,38800.0
2011-01-24 13:50:00,84.32,84.57,84.25,84.56,91300.0,58.9361,59.1109,58.8872,59.1039,91300.0
2011-01-24 13:55:00,84.57,84.59,84.47,84.55,72100.0,59.1109,59.1249,59.041,59.0969,72100.0
2011-01-24 14:00:00,84.56,84.57,84.41,84.46,65500.0,59.1039,59.1109,58.999,59.034,65500.0
2011-01-24 14:05:00,84.47,84.59,84.43,84.5,84500.0,59.041,59.1249,59.013,59.0619,84500.0
2011-01-24 14:10:00,84.52,84.58,84.43,84.47,64800.0,59.0759,59.1179,59.013,59.041,64800.0
2011-01-24 14:15:00,84.47,84.59,84.44,84.58,83200.0,59.041,59.1249,59.02,59.1179,83200.0
2011-01-24 14:20:00,84.57,84.59,84.25,84.28,82400.0,59.1109,59.1249,58.8872,58.9082,82400.0
2011-01-24 14:25:00,84.28,84.34,84.12,84.14,92600.0,58.9082,58.9501,58.7963,58.8103,92600.0
2011-01-24 14:30:00,84.13,84.3,84.13,84.29,53000.0,58.8033,58.9222,58.8033,58.9152,53000.0
2011-01-24 14:35:00,84.29,84.46,84.29,84.45,88700.0,58.9152,59.034,58.9152,59.027,88700.0
2011-01-24 14:40:00,84.46,84.58,84.43,84.57,58600.0,59.034,59.1179,59.013,59.1109,58600.0
2011-01-24 14:45:00,84.57,84.58,84.41,84.41,68900.0,59.1109,59.1179,58.999,58.999,68900.0
2011-01-24 14:50:00,84.4,84.45,84.26,84.38,118400.0,58.9921,59.027,58.8942,58.9781,118400.0
2011-01-24 14:55:00,84.37,84.4,84.31,84.4,50200.0,58.9711,58.9921,58.9291,58.9921,50200.0
2011-01-24 15:00:00,84.4,84.49,84.32,84.48,56900.0,58.9921,59.055,58.9361,59.048,56900.0
2011-01-24 15:05:00,84.49,84.5,84.32,84.38,64600.0,59.055,59.0619,58.9361,58.9781,64600.0
2011-01-24 15:10:00,84.4,84.43,84.34,84.35,61800.0,58.9921,59.013,58.9501,58.9571,61800.0
2011-01-24 15:15:00,84.34,84.36,84.19,84.25,82700.0,58.9501,58.9641,58.8453,58.8872,82700.0
2011-01-24 15:20:00,84.24,84.28,84.08,84.26,88200.0,58.8802,58.9082,58.7684,58.8942,88200.0
2011-01-24 15:25:00,84.26,84.26,83.95,83.99,131500.0,58.8942,58.8942,58.6775,58.7055,131500.0
2011-01-24 15:30:00,84.0,84.16,83.98,84.08,92100.0,58.7125,58.8243,58.6985,58.7684,92100.0
2011-01-24 15:35:00,84.09,84.27,84.08,84.2,65300.0,58.7754,58.9012,58.7684,58.8523,65300.0
2011-01-24 15:40:00,84.19,84.22,84.1,84.18,104300.0,58.8453,58.8662,58.7824,58.8383,104300.0
2011-01-24 15:45:00,84.18,84.21,84.01,84.11,148900.0,58.8383,58.8593,58.7195,58.7894,148900.0
2011-01-24 15:50:00,84.12,84.15,84.02,84.13,91200.0,58.7963,58.8173,58.7264,58.8033,91200.0
2011-01-24 15:55:00,84.12,84.3,84.11,84.27,203300.0,58.7963,58.9222,58.7894,58.9012,203300.0
2011-01-25 09:30:00,84.31,84.54,83.93,83.95,276800.0,58.9291,59.0899,58.6635,58.6775,276800.0
2011-01-25 09:35:00,83.96,84.1,83.58,83.64,118900.0,58.6845,58.7824,58.4189,58.4608,118900.0
2011-01-25 09:40:00,83.62,83.82,83.5,83.61,185000.0,58.4469,58.5867,58.363,58.4399,185000.0
2011-01-25 09:45:00,83.59,83.83,83.52,83.68,110900.0,58.4259,58.5936,58.377,58.4888,110900.0
2011-01-25 09:50:00,83.67,83.69,83.39,83.43,157800.0,58.4818,58.4958,58.2861,58.3141,157800.0
2011-01-25 09:55:00,83.43,83.43,83.22,83.28,171800.0,58.3141,58.3141,58.1673,58.2092,171800.0
2011-01-25 10:00:00,83.28,83.79,82.92,83.09,263100.0,58.2092,58.5657,57.9576,58.0764,263100.0
2011-01-25 10:05:00,83.09,83.31,82.98,83.25,123100.0,58.0764,58.2302,57.9995,58.1883,123100.0
2011-01-25 10:10:00,83.25,83.32,83.1,83.2,70300.0,58.1883,58.2372,58.0834,58.1533,70300.0
2011-01-25 10:15:00,83.2,83.2,82.92,82.92,159900.0,58.1533,58.1533,57.9576,57.9576,159900.0
2011-01-25 10:20:00,82.92,82.93,82.66,82.8,127000.0,57.9576,57.9646,57.7759,57.8737,127000.0
2011-01-25 10:25:00,82.79,82.97,82.75,82.85,101300.0,57.8667,57.9925,57.8388,57.9087,101300.0
2011-01-25 10:30:00,82.85,83.09,82.85,83.09,113700.0,57.9087,58.0764,57.9087,58.0764,113700.0
2011-01-25 10:35:00,83.1,83.21,83.04,83.06,98800.0,58.0834,58.1603,58.0415,58.0554,98800.0
2011-01-25 10:40:00,83.05,83.2,82.98,83.06,71300.0,58.0485,58.1533,57.9995,58.0554,71300.0
2011-01-25 10:45:00,83.06,83.19,83.0,83.03,58100.0,58.0554,58.1463,58.0135,58.0345,58100.0
2011-01-25 10:50:00,83.04,83.24,83.04,83.12,133000.0,58.0415,58.1813,58.0415,58.0974,133000.0
2011-01-25 10:55:00,83.12,83.27,83.11,83.16,96100.0,58.0974,58.2022,58.0904,58.1253,96100.0
2011-01-25 11:00:00,83.17,83.17,83.04,83.05,97500.0,58.1323,58.1323,58.0415,58.0485,97500.0
2011-01-25 11:05:00,83.04,83.06,82.88,82.91,121700.0,58.0415,58.0554,57.9296,57.9506,121700.0
2011-01-25 11:10:00,82.92,82.92,82.5,82.59,195200.0,57.9576,57.9576,57.664,57.7269,195200.0
2011-01-25 11:15:00,82.6,82.71,82.5,82.69,127800.0,57.7339,57.8108,57.664,57.7968,127800.0
2011-01-25 11:20:00,82.7,82.73,82.58,82.7,99100.0,57.8038,57.8248,57.7199,57.8038,99100.0
2011-01-25 11:25:00,82.7,82.71,82.32,82.46,167400.0,57.8038,57.8108,57.5382,57.6361,167400.0
2011-01-25 11:30:00,82.46,82.46,82.27,82.39,114800.0,57.6361,57.6361,57.5033,57.5871,114800.0
2011-01-25 11:35:00,82.4,82.5,82.33,82.47,73500.0,57.5941,57.664,57.5452,57.6431,73500.0
2011-01-25 11:40:00,82.48,82.49,82.35,82.43,60000.0,57.6501,57.657,57.5592,57.6151,60000.0
2011-01-25 11:45:00,82.42,82.5,82.36,82.44,53300.0,57.6081,57.664,57.5662,57.6221,53300.0
2011-01-25 11:50:00,82.44,82.46,82.31,82.35,101500.0,57.6221,57.6361,57.5312,57.5592,101500.0
2011-01-25 11:55:00,82.36,82.41,82.35,82.37,44100.0,57.5662,57.6011,57.5592,57.5732,44100.0
2011-01-25 12:00:00,82.37,82.54,82.35,82.49,63700.0,57.5732,57.692,57.5592,57.657,63700.0
2011-01-25 12:05:00,82.5,82.55,82.46,82.48,59400.0,57.664,57.699,57.6361,57.6501,59400.0
2011-01-25 12:10:00,82.48,82.55,82.42,82.47,73900.0,57.6501,57.699,57.6081,57.6431,73900.0
2011-01-25 12:15:00,82.47,82.57,82.47,82.56,43600.0,57.6431,57.713,57.6431,57.706,43600.0
2011-01-25 12:20:00,82.56,82.67,82.55,82.67,116900.0,57.706,57.7829,57.699,57.7829,116900.0
2011-01-25 12:25:00,82.67,82.75,82.65,82.72,62700.0,57.7829,57.8388,57.7689,57.8178,62700.0
2011-01-25 12:30:00,82.72,82.84,82.71,82.78,85800.0,57.8178,57.9017,57.8108,57.8597,85800.0
2011-01-25 12:35:00,82.77,82.84,82.7,82.83,96900.0,57.8528,57.9017,57.8038,57.8947,96900.0
2011-01-25 12:40:00,82.83,82.94,82.83,82.94,88900.0,57.8947,57.9716,57.8947,57.9716,88900.0
2011-01-25 12:45:00,82.94,83.09,82.94,82.97,77300.0,57.9716,58.0764,57.9716,57.9925,77300.0
2011-01-25 12:50:00,82.96,83.1,82.93,82.98,59500.0,57.9856,58.0834,57.9646,57.9995,59500.0
2011-01-25 12:55:00,82.97,82.99,82.87,82.93,78400.0,57.9925,58.0065,57.9226,57.9646,78400.0
2011-01-25 13:00:00,82.92,82.93,82.82,82.82,47000.0,57.9576,57.9646,57.8877,57.8877,47000.0
2011-01-25 13:05:00,82.82,82.86,82.81,82.81,27800.0,57.8877,57.9157,57.8807,57.8807,27800.0
2011-01-25 13:10:00,82.81,82.9,82.8,82.83,32800.0,57.8807,57.9436,57.8737,57.8947,32800.0
2011-01-25 13:15:00,82.83,82.86,82.8,82.81,44400.0,57.8947,57.9157,57.8737,57.8807,44400.0
2011-01-25 13:20:00,82.81,82.81,82.66,82.76,51500.0,57.8807,57.8807,57.7759,57.8458,51500.0
2011-01-25 13:25:00,82.75,82.81,82.67,82.76,49600.0,57.8388,57.8807,57.7829,57.8458,49600.0
2011-01-25 13:30:00,82.76,82.82,82.72,82.72,46300.0,57.8458,57.8877,57.8178,57.8178,46300.0
2011-01-25 13:35:00,82.72,82.74,82.63,82.73,48500.0,57.8178,57.8318,57.7549,57.8248,48500.0
2011-01-25 13:40:00,82.72,82.76,82.65,82.7,47300.0,57.8178,57.8458,57.7689,57.8038,47300.0
2011-01-25 13:45:00,82.69,82.85,82.68,82.82,85100.0,57.7968,57.9087,57.7898,57.8877,85100.0
2011-01-25 13:50:00,82.81,82.9,82.8,82.83,49200.0,57.8807,57.9436,57.8737,57.8947,49200.0
2011-01-25 13:55:00,82.83,82.84,82.68,82.69,45100.0,57.8947,57.9017,57.7898,57.7968,45100.0
2011-01-25 14:00:00,82.68,82.68,82.5,82.52,74300.0,57.7898,57.7898,57.664,57.678,74300.0
2011-01-25 14:05:00,82.51,82.58,82.49,82.55,62600.0,57.671,57.7199,57.657,57.699,62600.0
2011-01-25 14:10:00,82.56,82.65,82.51,82.52,65000.0,57.706,57.7689,57.671,57.678,65000.0
2011-01-25 14:15:00,82.5,82.52,82.41,82.44,54600.0,57.664,57.678,57.6011,57.6221,54600.0
2011-01-25 14:20:00,82.44,82.6,82.32,82.32,92600.0,57.6221,57.7339,57.5382,57.5382,92600.0
2011-01-25 14:25:00,82.32,82.39,82.23,82.38,93600.0,57.5382,57.5871,57.4753,57.5802,93600.0
2011-01-25 14:30:00,82.38,82.48,82.33,82.35,77700.0,57.5802,57.6501,57.5452,57.5592,77700.0
2011-01-25 14:35:00,82.35,82.52,82.29,82.46,73800.0,57.5592,57.678,57.5173,57.6361,73800.0
2011-01-25 14:40:00,82.47,82.62,82.42,82.59,63700.0,57.6431,57.7479,57.6081,57.7269,63700.0
2011-01-25 14:45:00,82.6,82.68,82.48,82.49,141300.0,57.7339,57.7898,57.6501,57.657,141300.0
2011-01-25 14:50:00,82.49,82.54,82.29,82.47,123500.0,57.657,57.692,57.5173,57.6431,123500.0
2011-01-25 14:55:00,82.46,82.52,82.34,82.51,71400.0,57.6361,57.678,57.5522,57.671,71400.0
2011-01-25 15:00:00,82.51,82.61,82.37,82.61,81000.0,57.671,57.7409,57.5732,57.7409,81000.0
2011-01-25 15:05:00,82.61,82.7,82.53,82.59,162100.0,57.7409,57.8038,57.685,57.7269,162100.0
2011-01-25 15:10:00,82.59,82.8,82.58,82.71,86800.0,57.7269,57.8737,57.7199,57.8108,86800.0
2011-01-25 15:15:00,82.71,82.83,82.7,82.83,157800.0,57.8108,57.8947,57.8038,57.8947,157800.0
2011-01-25 15:20:00,82.83,82.99,82.79,82.8,135900.0,57.8947,58.0065,57.8667,57.8737,135900.0
2011-01-25 15:25:00,82.8,82.85,82.72,82.81,108600.0,57.8737,57.9087,57.8178,57.8807,108600.0
2011-01-25 15:30:00,82.83,82.85,82.63,82.73,125400.0,57.8947,57.9087,57.7549,57.8248,125400.0
2011-01-25 15:35:00,82.73,82.78,82.65,82.77,71600.0,57.8248,57.8597,57.7689,57.8528,71600.0
2011-01-25 15:40:00,82.76,83.0,82.74,82.99,157400.0,57.8458,58.0135,57.8318,58.0065,157400.0
2011-01-25 15:45:00,82.99,83.19,82.94,83.15,330300.0,58.0065,58.1463,57.9716,58.1184,330300.0
2011-01-25 15:50:00,83.15,83.35,83.09,83.31,413500.0,58.1184,58.2581,58.0764,58.2302,413500.0
2011-01-25 15:55:00,83.32,83.35,83.25,83.26,419900.0,58.2372,58.2581,58.1883,58.1952,419900.0
2011-01-26 09:30:00,84.14,84.14,83.86,84.1,267800.0,58.8103,58.8103,58.6146,58.7824,267800.0
2011-01-26 09:35:00,84.09,84.2,83.83,84.14,135000.0,58.7754,58.8523,58.5936,58.8103,135000.0
2011-01-26 09:40:00,84.14,84.25,84.08,84.24,130500.0,58.8103,58.8872,58.7684,58.8802,130500.0
2011-01-26 09:45:00,84.25,84.35,84.23,84.27,115000.0,58.8872,58.9571,58.8732,58.9012,115000.0
2011-01-26 09:50:00,84.27,84.36,84.13,84.25,154700.0,58.9012,58.9641,58.8033,58.8872,154700.0
2011-01-26 09:55:00,84.24,84.49,84.24,84.46,81100.0,58.8802,59.055,58.8802,59.034,81100.0
2011-01-26 10:00:00,84.48,84.6,84.38,84.51,167300.0,59.048,59.1318,58.9781,59.0689,167300.0
2011-01-26 10:05:00,84.51,84.73,84.48,84.71,149900.0,59.0689,59.2227,59.048,59.2087,149900.0
2011-01-26 10:10:00,84.71,84.94,84.67,84.91,145500.0,59.2087,59.3695,59.1808,59.3485,145500.0
2011-01-26 10:15:00,84.9,85.1,84.89,85.07,218800.0,59.3415,59.4813,59.3345,59.4604,218800.0
2011-01-26 10:20:00,85.07,85.18,84.98,85.15,203000.0,59.4604,59.5372,59.3974,59.5163,203000.0
2011-01-26 10:25:00,85.15,85.61,85.14,85.45,225300.0,59.5163,59.8378,59.5093,59.726,225300.0
2011-01-26 10:30:00,85.46,85.46,84.72,84.95,234300.0,59.7329,59.7329,59.2157,59.3765,234300.0
2011-01-26 10:35:00,84.93,85.15,84.69,85.09,103800.0,59.3625,59.5163,59.1948,59.4743,103800.0
2011-01-26 10:40:00,85.08,85.6,85.07,85.56,193500.0,59.4673,59.8308,59.4604,59.8028,193500.0
2011-01-26 10:45:00,85.53,85.67,85.39,85.64,153500.0,59.7819,59.8797,59.684,59.8588,153500.0
2011-01-26 10:50:00,85.65,85.98,85.61,85.96,318000.0,59.8658,60.0964,59.8378,60.0824,318000.0
2011-01-26 10:55:00,85.96,86.14,85.68,85.85,242900.0,60.0824,60.2082,59.8867,60.0055,242900.0
2011-01-26 11:00:00,85.84,85.92,85.71,85.79,84400.0,59.9986,60.0545,59.9077,59.9636,84400.0
2011-01-26 11:05:00,85.78,85.89,85.65,85.81,65500.0,59.9566,60.0335,59.8658,59.9776,65500.0
2011-01-26 11:10:00,85.81,85.87,85.57,85.87,100100.0,59.9776,60.0195,59.8098,60.0195,100100.0
2011-01-26 11:15:00,85.87,85.92,85.65,85.71,114000.0,60.0195,60.0545,59.8658,59.9077,114000.0
2011-01-26 11:20:00,85.7,85.87,85.65,85.77,97700.0,59.9007,60.0195,59.8658,59.9496,97700.0
2011-01-26 11:25:00,85.77,85.77,85.53,85.6,75500.0,59.9496,59.9496,59.7819,59.8308,75500.0
2011-01-26 11:30:00,85.59,85.7,85.55,85.58,74800.0,59.8238,59.9007,59.7959,59.8168,74800.0
2011-01-26 11:35:00,85.58,85.92,85.58,85.85,110900.0,59.8168,60.0545,59.8168,60.0055,110900.0
2011-01-26 11:40:00,85.85,86.0,85.81,85.95,123800.0,60.0055,60.1104,59.9776,60.0754,123800.0
2011-01-26 11:45:00,85.95,86.07,85.86,86.02,71500.0,60.0754,60.1593,60.0125,60.1244,71500.0
2011-01-26 11:50:00,86.01,86.1,85.92,86.1,73600.0,60.1174,60.1803,60.0545,60.1803,73600.0
2011-01-26 11:55:00,86.11,86.36,86.11,86.29,147400.0,60.1873,60.362,60.1873,60.3131,147400.0
2011-01-26 12:00:00,86.31,86.44,86.23,86.26,115000.0,60.3271,60.4179,60.2711,60.2921,115000.0
2011-01-26 12:05:00,86.25,86.31,86.12,86.12,132000.0,60.2851,60.3271,60.1943,60.1943,132000.0
2011-01-26 12:10:00,86.14,86.24,86.1,86.1,33300.0,60.2082,60.2781,60.1803,60.1803,33300.0
2011-01-26 12:15:00,86.12,86.12,85.98,86.05,37700.0,60.1943,60.1943,60.0964,60.1453,37700.0
2011-01-26 12:20:00,86.05,86.13,86.04,86.1,16000.0,60.1453,60.2013,60.1383,60.1803,16000.0
2011-01-26 12:25:00,86.11,86.14,86.08,86.11,33200.0,60.1873,60.2082,60.1663,60.1873,33200.0
2011-01-26 12:30:00,86.11,86.21,86.06,86.21,42500.0,60.1873,60.2572,60.1523,60.2572,42500.0
2011-01-26 12:35:00,86.21,86.33,86.18,86.28,51700.0,60.2572,60.341,60.2362,60.3061,51700.0
2011-01-26 12:40:00,86.27,86.36,86.23,86.31,53700.0,60.2991,60.362,60.2711,60.3271,53700.0
2011-01-26 12:45:00,86.31,86.35,86.18,86.19,58500.0,60.3271,60.355,60.2362,60.2432,58500.0
2011-01-26 12:50:00,86.19,86.27,86.14,86.2,58400.0,60.2432,60.2991,60.2082,60.2502,58400.0
2011-01-26 12:55:00,86.2,86.25,86.15,86.17,40800.0,60.2502,60.2851,60.2152,60.2292,40800.0
2011-01-26 13:00:00,86.17,86.25,86.15,86.23,52100.0,60.2292,60.2851,60.2152,60.2711,52100.0
2011-01-26 13:05:00,86.23,86.3,86.17,86.29,59300.0,60.2711,60.3201,60.2292,60.3131,59300.0
2011-01-26 13:10:00,86.29,86.34,86.24,86.31,32000.0,60.3131,60.348,60.2781,60.3271,32000.0
2011-01-26 13:15:00,86.33,86.61,86.33,86.6,115100.0,60.341,60.5368,60.341,60.5298,115100.0
2011-01-26 13:20:00,86.61,86.64,86.46,86.54,60800.0,60.5368,60.5577,60.4319,60.4878,60800.0
2011-01-26 13:25:00,86.54,86.78,86.53,86.78,67500.0,60.4878,60.6556,60.4808,60.6556,67500.0
2011-01-26 13:30:00,86.78,86.9,86.75,86.9,92400.0,60.6556,60.7394,60.6346,60.7394,92400.0
2011-01-26 13:35:00,86.89,86.9,86.66,86.83,83300.0,60.7325,60.7394,60.5717,60.6905,83300.0
2011-01-26 13:40:00,86.82,87.05,86.81,87.04,106800.0,60.6835,60.8443,60.6765,60.8373,106800.0
2011-01-26 13:45:00,87.03,87.04,86.85,86.94,66600.0,60.8303,60.8373,60.7045,60.7674,66600.0
2011-01-26 13:50:00,86.94,87.06,86.88,86.89,88000.0,60.7674,60.8513,60.7255,60.7325,88000.0
2011-01-26 13:55:00,86.88,86.92,86.73,86.76,44100.0,60.7255,60.7534,60.6206,60.6416,44100.0
2011-01-26 14:00:00,86.75,86.86,86.65,86.85,55200.0,60.6346,60.7115,60.5647,60.7045,55200.0
2011-01-26 14:05:00,86.84,86.93,86.84,86.9,70000.0,60.6975,60.7604,60.6975,60.7394,70000.0
2011-01-26 14:10:00,86.9,86.95,86.85,86.9,143700.0,60.7394,60.7744,60.7045,60.7394,143700.0
2011-01-26 14:15:00,86.89,87.06,86.78,86.97,109600.0,60.7325,60.8513,60.6556,60.7884,109600.0
2011-01-26 14:20:00,86.99,87.07,86.8,87.07,215800.0,60.8024,60.8583,60.6696,60.8583,215800.0
2011-01-26 14:25:00,87.07,87.19,86.87,87.02,178700.0,60.8583,60.9421,60.7185,60.8233,178700.0
2011-01-26 14:30:00,87.02,87.17,86.96,87.04,70200.0,60.8233,60.9282,60.7814,60.8373,70200.0
2011-01-26 14:35:00,87.04,87.15,87.0,87.12,76600.0,60.8373,60.9142,60.8093,60.8932,76600.0
2011-01-26 14:40:00,87.11,87.42,87.1,87.41,206300.0,60.8862,61.1029,60.8792,61.0959,206300.0
2011-01-26 14:45:00,87.4,87.45,87.23,87.24,129300.0,61.0889,61.1239,60.9701,60.9771,129300.0
2011-01-26 14:50:00,87.24,87.29,87.12,87.26,84900.0,60.9771,61.012,60.8932,60.9911,84900.0
2011-01-26 14:55:00,87.26,87.39,87.13,87.29,115600.0,60.9911,61.0819,60.9002,61.012,115600.0
2011-01-26 15:00:00,87.28,87.34,87.19,87.33,88300.0,61.0051,61.047,60.9421,61.04,88300.0
2011-01-26 15:05:00,87.32,87.43,87.21,87.4,222900.0,61.033,61.1099,60.9561,61.0889,222900.0
2011-01-26 15:10:00,87.41,87.73,87.37,87.64,244300.0,61.0959,61.3196,61.068,61.2567,244300.0
2011-01-26 15:15:00,87.65,87.67,87.46,87.53,122800.0,61.2637,61.2776,61.1309,61.1798,122800.0
2011-01-26 15:20:00,87.54,87.75,87.54,87.72,155400.0,61.1868,61.3336,61.1868,61.3126,155400.0
2011-01-26 15:25:00,87.71,87.74,87.48,87.73,95800.0,61.3056,61.3266,61.1448,61.3196,95800.0
2011-01-26 15:30:00,87.74,87.75,87.61,87.71,117300.0,61.3266,61.3336,61.2357,61.3056,117300.0
2011-01-26 15:35:00,87.72,87.75,87.46,87.56,160500.0,61.3126,61.3336,61.1309,61.2008,160500.0
2011-01-26 15:40:00,87.56,87.61,87.5,87.54,183600.0,61.2008,61.2357,61.1588,61.1868,183600.0
2011-01-26 15:45:00,87.54,87.65,87.49,87.55,290100.0,61.1868,61.2637,61.1518,61.1938,290100.0
2011-01-26 15:50:00,87.56,87.65,87.5,87.52,268600.0,61.2008,61.2637,61.1588,61.1728,268600.0
2011-01-26 15:55:00,87.53,87.56,87.39,87.46,616300.0,61.1798,61.2008,61.0819,61.1309,616300.0
2011-01-27 09:30:00,87.35,87.5,87.0,87.43,268600.0,61.054,61.1588,60.8093,61.1099,268600.0
2011-01-27 09:35:00,87.5,87.76,87.22,87.51,253900.0,61.1588,61.3406,60.9631,61.1658,253900.0
2011-01-27 09:40:00,87.52,87.87,87.36,87.41,145400.0,61.1728,61.4174,61.061,61.0959,145400.0
2011-01-27 09:45:00,87.39,87.7,87.02,87.63,151000.0,61.0819,61.2986,60.8233,61.2497,151000.0
2011-01-27 09:50:00,87.63,87.79,87.44,87.7,147200.0,61.2497,61.3615,61.1169,61.2986,147200.0
2011-01-27 09:55:00,87.68,87.68,87.34,87.54,89900.0,61.2846,61.2846,61.047,61.1868,89900.0
2011-01-27 10:00:00,87.55,87.68,87.32,87.42,164500.0,61.1938,61.2846,61.033,61.1029,164500.0
2011-01-27 10:05:00,87.42,87.44,86.99,87.04,284700.0,61.1029,61.1169,60.8024,60.8373,284700.0
2011-01-27 10:10:00,87.04,87.09,86.71,86.96,192900.0,60.8373,60.8723,60.6066,60.7814,192900.0
2011-01-27 10:15:00,86.96,87.27,86.96,87.24,106800.0,60.7814,60.9981,60.7814,60.9771,106800.0
2011-01-27 10:20:00,87.25,87.25,87.01,87.02,93400.0,60.9841,60.9841,60.8163,60.8233,93400.0
2011-01-27 10:25:00,87.03,87.14,86.97,87.09,99900.0,60.8303,60.9072,60.7884,60.8723,99900.0
2011-01-27 10:30:00,87.09,87.39,87.05,87.27,102400.0,60.8723,61.0819,60.8443,60.9981,102400.0
2011-01-27 10:35:00,87.24,87.29,87.06,87.06,72800.0,60.9771,61.012,60.8513,60.8513,72800.0
2011-01-27 10:40:00,87.05,87.15,86.95,87.11,131300.0,60.8443,60.9142,60.7744,60.8862,131300.0
2011-01-27 10:45:00,87.11,87.4,87.11,87.29,104600.0,60.8862,61.0889,60.8862,61.012,104600.0
2011-01-27 10:50:00,87.3,87.42,87.24,87.34,83800.0,61.019,61.1029,60.9771,61.047,83800.0
2011-01-27 10:55:00,87.34,87.44,87.16,87.16,113500.0,61.047,61.1169,60.9212,60.9212,113500.0
2011-01-27 11:00:00,87.16,87.19,86.95,86.99,178300.0,60.9212,60.9421,60.7744,60.8024,178300.0
2011-01-27 11:05:00,86.99,87.0,86.61,86.61,187500.0,60.8024,60.8093,60.5368,60.5368,187500.0
2011-01-27 11:10:00,86.61,86.68,86.15,86.21,210100.0,60.5368,60.5857,60.2152,60.2572,210100.0
2011-01-27 11:15:00,86.22,86.25,86.05,86.09,172700.0,60.2642,60.2851,60.1453,60.1733,172700.0
2011-01-27 11:20:00,86.1,86.1,85.74,85.75,170600.0,60.1803,60.1803,59.9287,59.9356,170600.0
2011-01-27 11:25:00,85.74,85.87,85.65,85.73,152800.0,59.9287,60.0195,59.8658,59.9217,152800.0
2011-01-27 11:30:00,85.72,86.0,85.72,85.8,120000.0,59.9147,60.1104,59.9147,59.9706,120000.0
2011-01-27 11:35:00,85.8,86.0,85.67,85.87,106100.0,59.9706,60.1104,59.8797,60.0195,106100.0
2011-01-27 11:40:00,85.86,85.89,85.65,85.72,62800.0,60.0125,60.0335,59.8658,59.9147,62800.0
2011-01-27 11:45:00,85.72,85.95,85.7,85.84,75800.0,59.9147,60.0754,59.9007,59.9986,75800.0
2011-01-27 11:50:00,85.84,85.88,85.67,85.86,68300.0,59.9986,60.0265,59.8797,60.0125,68300.0
2011-01-27 11:55:00,85.86,86.07,85.8,85.87,75400.0,60.0125,60.1593,59.9706,60.0195,75400.0
2011-01-27 12:00:00,85.89,85.94,85.77,85.91,50900.0,60.0335,60.0684,59.9496,60.0475,50900.0
2011-01-27 12:05:00,85.93,86.0,85.81,85.88,58300.0,60.0615,60.1104,59.9776,60.0265,58300.0
2011-01-27 12:10:00,85.9,86.07,85.89,85.94,46000.0,60.0405,60.1593,60.0335,60.0684,46000.0
2011-01-27 12:15:00,85.94,85.95,85.8,85.94,49800.0,60.0684,60.0754,59.9706,60.0684,49800.0
2011-01-27 12:20:00,85.93,85.94,85.74,85.75,65200.0,60.0615,60.0684,59.9287,59.9356,65200.0
2011-01-27 12:25:00,85.76,85.82,85.65,85.69,70500.0,59.9426,59.9846,59.8658,59.8937,70500.0
2011-01-27 12:30:00,85.7,85.8,85.65,85.75,57900.0,59.9007,59.9706,59.8658,59.9356,57900.0
2011-01-27 12:35:00,85.75,86.03,85.75,85.99,82100.0,59.9356,60.1314,59.9356,60.1034,82100.0
2011-01-27 12:40:00,85.99,86.09,85.95,86.09,49600.0,60.1034,60.1733,60.0754,60.1733,49600.0
2011-01-27 12:45:00,86.09,86.23,86.07,86.16,74000.0,60.1733,60.2711,60.1593,60.2222,74000.0
2011-01-27 12:50:00,86.17,86.55,86.17,86.5,119800.0,60.2292,60.4948,60.2292,60.4599,119800.0
2011-01-27 12:55:00,86.5,86.77,86.49,86.76,111400.0,60.4599,60.6486,60.4529,60.6416,111400.0
2011-01-27 13:00:00,86.76,86.82,86.54,86.57,81000.0,60.6416,60.6835,60.4878,60.5088,81000.0
2011-01-27 13:05:00,86.57,86.57,86.39,86.48,48700.0,60.5088,60.5088,60.383,60.4459,48700.0
2011-01-27 13:10:00,86.49,86.49,86.3,86.47,48000.0,60.4529,60.4529,60.3201,60.4389,48000.0
2011-01-27 13:15:00,86.46,86.69,86.34,86.61,84900.0,60.4319,60.5927,60.348,60.5368,84900.0
2011-01-27 13:20:00,86.6,86.61,86.4,86.41,59700.0,60.5298,60.5368,60.39,60.397,59700.0
2011-01-27 13:25:00,86.41,86.41,86.24,86.33,63300.0,60.397,60.397,60.2781,60.341,63300.0
2011-01-27 13:30:00,86.31,86.45,86.3,86.38,37800.0,60.3271,60.4249,60.3201,60.376,37800.0
2011-01-27 13:35:00,86.36,86.41,86.23,86.31,52500.0,60.362,60.397,60.2711,60.3271,52500.0
2011-01-27 13:40:00,86.31,86.47,86.31,86.37,34000.0,60.3271,60.4389,60.3271,60.369,34000.0
2011-01-27 13:45:00,86.38,86.65,86.38,86.65,47700.0,60.376,60.5647,60.376,60.5647,47700.0
2011-01-27 13:50:00,86.64,86.68,86.35,86.39,27300.0,60.5577,60.5857,60.355,60.383,27300.0
2011-01-27 13:55:00,86.37,86.5,86.33,86.37,32100.0,60.369,60.4599,60.341,60.369,32100.0
2011-01-27 14:00:00,86.37,86.41,86.2,86.25,70700.0,60.369,60.397,60.2502,60.2851,70700.0
2011-01-27 14:05:00,86.24,86.46,86.24,86.44,46600.0,60.2781,60.4319,60.2781,60.4179,46600.0
2011-01-27 14:10:00,86.44,86.55,86.34,86.42,50600.0,60.4179,60.4948,60.348,60.4039,50600.0
2011-01-27 14:15:00,86.41,86.5,86.3,86.3,39900.0,60.397,60.4599,60.3201,60.3201,39900.0
2011-01-27 14:20:00,86.3,86.41,86.24,86.25,54400.0,60.3201,60.397,60.2781,60.2851,54400.0
2011-01-27 14:25:00,86.26,86.29,86.0,86.04,89300.0,60.2921,60.3131,60.1104,60.1383,89300.0
2011-01-27 14:30:00,86.06,86.07,85.88,85.89,117100.0,60.1523,60.1593,60.0265,60.0335,117100.0
2011-01-27 14:35:00,85.89,86.05,85.89,85.96,95800.0,60.0335,60.1453,60.0335,60.0824,95800.0
2011-01-27 14:40:00,85.96,86.05,85.89,85.91,218400.0,60.0824,60.1453,60.0335,60.0475,218400.0
2011-01-27 14:45:00,85.91,86.01,85.88,85.92,134100.0,60.0475,60.1174,60.0265,60.0545,134100.0
2011-01-27 14:50:00,85.92,85.94,85.77,85.79,83300.0,60.0545,60.0684,59.9496,59.9636,83300.0
2011-01-27 14:55:00,85.79,85.9,85.73,85.8,91000.0,59.9636,60.0405,59.9217,59.9706,91000.0
2011-01-27 15:00:00,85.8,85.8,85.51,85.61,147300.0,59.9706,59.9706,59.7679,59.8378,147300.0
2011-01-27 15:05:00,85.62,85.79,85.61,85.73,74400.0,59.8448,59.9636,59.8378,59.9217,74400.0
2011-01-27 15:10:00,85.73,85.78,85.64,85.73,56800.0,59.9217,59.9566,59.8588,59.9217,56800.0
2011-01-27 15:15:00,85.73,85.8,85.63,85.63,63000.0,59.9217,59.9706,59.8518,59.8518,63000.0
2011-01-27 15:20:00,85.64,85.72,85.6,85.71,44900.0,59.8588,59.9147,59.8308,59.9077,44900.0
2011-01-27 15:25:00,85.71,85.88,85.65,85.87,81200.0,59.9077,60.0265,59.8658,60.0195,81200.0
2011-01-27 15:30:00,85.87,85.93,85.74,85.74,97000.0,60.0195,60.0615,59.9287,59.9287,97000.0
2011-01-27 15:35:00,85.75,85.96,85.71,85.95,107500.0,59.9356,60.0824,59.9077,60.0754,107500.0
2011-01-27 15:40:00,85.95,86.0,85.86,85.9,132700.0,60.0754,60.1104,60.0125,60.0405,132700.0
2011-01-27 15:45:00,85.91,86.11,85.9,86.04,172600.0,60.0475,60.1873,60.0405,60.1383,172600.0
2011-01-27 15:50:00,86.04,86.04,85.81,85.85,221500.0,60.1383,60.1383,59.9776,60.0055,221500.0
2011-01-27 15:55:00,85.85,85.98,85.84,85.96,337000.0,60.0055,60.0964,59.9986,60.0824,337000.0
2011-01-28 09:30:00,87.41,87.49,86.75,86.75,314600.0,61.0959,61.1518,60.6346,60.6346,314600.0
2011-01-28 09:35:00,86.78,86.87,86.35,86.64,134700.0,60.6556,60.7185,60.355,60.5577,134700.0
2011-01-28 09:40:00,86.65,86.77,86.3,86.7,79800.0,60.5647,60.6486,60.3201,60.5997,79800.0
2011-01-28 09:45:00,86.71,87.0,86.71,86.81,98300.0,60.6066,60.8093,60.6066,60.6765,98300.0
2011-01-28 09:50:00,86.83,86.84,86.51,86.6,124300.0,60.6905,60.6975,60.4669,60.5298,124300.0
2011-01-28 09:55:00,86.59,86.7,86.32,86.68,84200.0,60.5228,60.5997,60.3341,60.5857,84200.0
2011-01-28 10:00:00,86.7,86.86,86.6,86.65,113000.0,60.5997,60.7115,60.5298,60.5647,113000.0
2011-01-28 10:05:00,86.64,86.82,86.43,86.76,117200.0,60.5577,60.6835,60.4109,60.6416,117200.0
2011-01-28 10:10:00,86.76,86.95,86.59,86.79,82900.0,60.6416,60.7744,60.5228,60.6626,82900.0
2011-01-28 10:15:00,86.78,86.83,86.66,86.71,255700.0,60.6556,60.6905,60.5717,60.6066,255700.0
2011-01-28 10:20:00,86.72,86.76,86.5,86.55,130800.0,60.6136,60.6416,60.4599,60.4948,130800.0
2011-01-28 10:25:00,86.54,86.58,86.12,86.14,149500.0,60.4878,60.5158,60.1943,60.2082,149500.0
2011-01-28 10:30:00,86.14,86.63,86.0,86.11,156300.0,60.2082,60.5507,60.1104,60.1873,156300.0
2011-01-28 10:35:00,86.11,86.32,86.05,86.28,108500.0,60.1873,60.3341,60.1453,60.3061,108500.0
2011-01-28 10:40:00,86.3,86.35,86.23,86.3,130900.0,60.3201,60.355,60.2711,60.3201,130900.0
2011-01-28 10:45:00,86.3,86.3,86.0,86.2,105800.0,60.3201,60.3201,60.1104,60.2502,105800.0
2011-01-28 10:50:00,86.2,86.22,85.98,86.15,166600.0,60.2502,60.2642,60.0964,60.2152,166600.0
2011-01-28 10:55:00,86.16,86.28,86.0,86.06,73200.0,60.2222,60.3061,60.1104,60.1523,73200.0
2011-01-28 11:00:00,86.05,86.05,85.78,85.93,127600.0,60.1453,60.1453,59.9566,60.0615,127600.0
2011-01-28 11:05:00,85.93,86.02,85.71,85.85,103100.0,60.0615,60.1244,59.9077,60.0055,103100.0
2011-01-28 11:10:00,85.86,86.1,85.81,85.92,90800.0,60.0125,60.1803,59.9776,60.0545,90800.0
2011-01-28 11:15:00,85.92,86.17,85.76,86.04,103300.0,60.0545,60.2292,59.9426,60.1383,103300.0
2011-01-28 11:20:00,86.09,86.14,85.96,85.97,123500.0,60.1733,60.2082,60.0824,60.0894,123500.0
2011-01-28 11:25:00,85.97,86.38,85.96,86.31,139100.0,60.0894,60.376,60.0824,60.3271,139100.0
2011-01-28 11:30:00,86.32,86.4,86.04,86.04,131000.0,60.3341,60.39,60.1383,60.1383,131000.0
2011-01-28 11:35:00,86.04,86.11,85.88,85.98,189600.0,60.1383,60.1873,60.0265,60.0964,189600.0
2011-01-28 11:40:00,85.98,86.23,85.95,86.22,119100.0,60.0964,60.2711,60.0754,60.2642,119100.0
2011-01-28 11:45:00,86.22,86.42,86.2,86.31,100800.0,60.2642,60.4039,60.2502,60.3271,100800.0
2011-01-28 11:50:00,86.32,86.45,86.2,86.4,136600.0,60.3341,60.4249,60.2502,60.39,136600.0
2011-01-28 11:55:00,86.42,86.6,86.2,86.39,133400.0,60.4039,60.5298,60.2502,60.383,133400.0
2011-01-28 12:00:00,86.38,86.39,85.81,86.16,144100.0,60.376,60.383,59.9776,60.2222,144100.0
2011-01-28 12:05:00,86.15,86.39,86.05,86.36,59500.0,60.2152,60.383,60.1453,60.362,59500.0
2011-01-28 12:10:00,86.35,86.6,86.22,86.35,56600.0,60.355,60.5298,60.2642,60.355,56600.0
2011-01-28 12:15:00,86.37,86.79,86.34,86.72,113300.0,60.369,60.6626,60.348,60.6136,113300.0
2011-01-28 12:20:00,86.75,86.82,86.55,86.62,97100.0,60.6346,60.6835,60.4948,60.5437,97100.0
2011-01-28 12:25:00,86.63,86.71,86.54,86.54,48900.0,60.5507,60.6066,60.4878,60.4878,48900.0
2011-01-28 12:30:00,86.54,86.75,86.47,86.7,42900.0,60.4878,60.6346,60.4389,60.5997,42900.0
2011-01-28 12:35:00,86.69,86.83,86.67,86.79,42700.0,60.5927,60.6905,60.5787,60.6626,42700.0
2011-01-28 12:40:00,86.79,86.96,86.79,86.88,81300.0,60.6626,60.7814,60.6626,60.7255,81300.0
2011-01-28 12:45:00,86.89,86.93,86.78,86.89,53500.0,60.7325,60.7604,60.6556,60.7325,53500.0
2011-01-28 12:50:00,86.89,86.9,86.71,86.83,58000.0,60.7325,60.7394,60.6066,60.6905,58000.0
2011-01-28 12:55:00,86.84,86.85,86.74,86.79,37300.0,60.6975,60.7045,60.6276,60.6626,37300.0
2011-01-28 13:00:00,86.8,86.84,86.71,86.76,64200.0,60.6696,60.6975,60.6066,60.6416,64200.0
2011-01-28 13:05:00,86.76,86.77,86.34,86.34,90600.0,60.6416,60.6486,60.348,60.348,90600.0
2011-01-28 13:10:00,86.32,86.5,86.32,86.49,51400.0,60.3341,60.4599,60.3341,60.4529,51400.0
2011-01-28 13:15:00,86.52,86.55,86.24,86.42,46000.0,60.4738,60.4948,60.2781,60.4039,46000.0
2011-01-28 13:20:00,86.42,86.43,86.25,86.38,108800.0,60.4039,60.4109,60.2851,60.376,108800.0
2011-01-28 13:25:00,86.41,86.54,86.37,86.38,66700.0,60.397,60.4878,60.369,60.376,66700.0
2011-01-28 13:30:00,86.4,86.68,86.4,86.58,56500.0,60.39,60.5857,60.39,60.5158,56500.0
2011-01-28 13:35:00,86.58,86.58,86.3,86.5,120600.0,60.5158,60.5158,60.3201,60.4599,120600.0
2011-01-28 13:40:00,86.49,86.63,86.38,86.48,73800.0,60.4529,60.5507,60.376,60.4459,73800.0
2011-01-28 13:45:00,86.5,86.69,86.47,86.64,40100.0,60.4599,60.5927,60.4389,60.5577,40100.0
2011-01-28 13:50:00,86.63,86.73,86.62,86.69,62400.0,60.5507,60.6206,60.5437,60.5927,62400.0
2011-01-28 13:55:00,86.68,87.09,86.64,86.95,108600.0,60.5857,60.8723,60.5577,60.7744,108600.0
2011-01-28 14:00:00,86.95,87.09,86.91,87.0,73400.0,60.7744,60.8723,60.7464,60.8093,73400.0
2011-01-28 14:05:00,86.99,87.16,86.93,87.12,111500.0,60.8024,60.9212,60.7604,60.8932,111500.0
2011-01-28 14:10:00,87.12,87.19,87.1,87.14,111600.0,60.8932,60.9421,60.8792,60.9072,111600.0
2011-01-28 14:15:00,87.15,87.2,87.0,87.09,73300.0,60.9142,60.9491,60.8093,60.8723,73300.0
2011-01-28 14:20:00,87.1,87.13,86.96,87.04,58700.0,60.8792,60.9002,60.7814,60.8373,58700.0
2011-01-28 14:25:00,87.03,87.09,86.96,87.01,70900.0,60.8303,60.8723,60.7814,60.8163,70900.0
2011-01-28 14:30:00,87.01,87.09,86.96,87.04,47100.0,60.8163,60.8723,60.7814,60.8373,47100.0
2011-01-28 14:35:00,87.06,87.13,87.01,87.12,62900.0,60.8513,60.9002,60.8163,60.8932,62900.0
2011-01-28 14:40:00,87.11,87.3,87.04,87.17,75200.0,60.8862,61.019,60.8373,60.9282,75200.0
2011-01-28 14:45:00,87.18,87.4,87.04,87.23,57100.0,60.9352,61.0889,60.8373,60.9701,57100.0
2011-01-28 14:50:00,87.22,87.3,86.96,87.12,67100.0,60.9631,61.019,60.7814,60.8932,67100.0
2011-01-28 14:55:00,87.11,87.22,86.89,87.06,70200.0,60.8862,60.9631,60.7325,60.8513,70200.0
2011-01-28 15:00:00,87.06,87.06,86.87,87.01,66000.0,60.8513,60.8513,60.7185,60.8163,66000.0
2011-01-28 15:05:00,87.01,87.1,86.89,86.91,69700.0,60.8163,60.8792,60.7325,60.7464,69700.0
2011-01-28 15:10:00,86.92,86.93,86.7,86.72,61000.0,60.7534,60.7604,60.5997,60.6136,61000.0
2011-01-28 15:15:00,86.75,86.84,86.59,86.67,74300.0,60.6346,60.6975,60.5228,60.5787,74300.0
2011-01-28 15:20:00,86.67,86.78,86.42,86.76,146200.0,60.5787,60.6556,60.4039,60.6416,146200.0
2011-01-28 15:25:00,86.76,86.78,86.51,86.57,102100.0,60.6416,60.6556,60.4669,60.5088,102100.0
2011-01-28 15:30:00,86.59,86.74,86.57,86.67,83300.0,60.5228,60.6276,60.5088,60.5787,83300.0
2011-01-28 15:35:00,86.68,86.79,86.61,86.73,98900.0,60.5857,60.6626,60.5368,60.6206,98900.0
2011-01-28 15:40:00,86.73,86.74,86.51,86.7,169000.0,60.6206,60.6276,60.4669,60.5997,169000.0
2011-01-28 15:45:00,86.71,86.79,86.57,86.58,198000.0,60.6066,60.6626,60.5088,60.5158,198000.0
2011-01-28 15:50:00,86.58,86.73,86.45,86.67,178400.0,60.5158,60.6206,60.4249,60.5787,178400.0
2011-01-28 15:55:00,86.68,86.79,86.59,86.72,383200.0,60.5857,60.6626,60.5228,60.6136,383200.0
2011-01-31 09:30:00,86.41,86.76,86.11,86.22,174700.0,60.397,60.6416,60.1873,60.2642,174700.0
2011-01-31 09:35:00,86.2,86.62,86.18,86.44,124300.0,60.2502,60.5437,60.2362,60.4179,124300.0
2011-01-31 09:40:00,86.45,87.0,86.44,86.82,96400.0,60.4249,60.8093,60.4179,60.6835,96400.0
2011-01-31 09:45:00,86.81,86.84,86.55,86.62,90600.0,60.6765,60.6975,60.4948,60.5437,90600.0
2011-01-31 09:50:00,86.61,86.78,86.54,86.7,113900.0,60.5368,60.6556,60.4878,60.5997,113900.0
2011-01-31 09:55:00,86.71,86.91,86.59,86.76,138900.0,60.6066,60.7464,60.5228,60.6416,138900.0
2011-01-31 10:00:00,86.75,86.93,86.61,86.78,99900.0,60.6346,60.7604,60.5368,60.6556,99900.0
2011-01-31 10:05:00,86.78,87.16,86.78,86.95,104600.0,60.6556,60.9212,60.6556,60.7744,104600.0
2011-01-31 10:10:00,86.95,87.11,86.87,86.96,57100.0,60.7744,60.8862,60.7185,60.7814,57100.0
2011-01-31 10:15:00,86.95,87.17,86.88,87.07,71700.0,60.7744,60.9282,60.7255,60.8583,71700.0
2011-01-31 10:20:00,87.07,87.37,86.95,87.37,124000.0,60.8583,61.068,60.7744,61.068,124000.0
2011-01-31 10:25:00,87.37,87.7,87.32,87.63,198900.0,61.068,61.2986,61.033,61.2497,198900.0
2011-01-31 10:30:00,87.63,87.63,87.31,87.34,76800.0,61.2497,61.2497,61.026,61.047,76800.0
2011-01-31 10:35:00,87.36,87.74,87.36,87.68,69700.0,61.061,61.3266,61.061,61.2846,69700.0
2011-01-31 10:40:00,87.7,87.87,87.53,87.55,93500.0,61.2986,61.4174,61.1798,61.1938,93500.0
2011-01-31 10:45:00,87.55,87.67,87.39,87.45,57300.0,61.1938,61.2776,61.0819,61.1239,57300.0
2011-01-31 10:50:00,87.45,87.53,87.37,87.46,64600.0,61.1239,61.1798,61.068,61.1309,64600.0
2011-01-31 10:55:00,87.46,87.67,87.4,87.58,112000.0,61.1309,61.2776,61.0889,61.2147,112000.0
2011-01-31 11:00:00,87.58,87.9,87.56,87.9,121900.0,61.2147,61.4384,61.2008,61.4384,121900.0
2011-01-31 11:05:00,87.91,88.0,87.79,87.92,194400.0,61.4454,61.5083,61.3615,61.4524,194400.0
2011-01-31 11:10:00,87.92,88.06,87.78,87.95,189800.0,61.4524,61.5502,61.3545,61.4734,189800.0
2011-01-31 11:15:00,87.94,88.0,87.72,87.82,68000.0,61.4664,61.5083,61.3126,61.3825,68000.0
2011-01-31 11:20:00,87.83,87.96,87.75,87.78,35500.0,61.3895,61.4803,61.3336,61.3545,35500.0
2011-01-31 11:25:00,87.78,87.91,87.64,87.77,52000.0,61.3545,61.4454,61.2567,61.3475,52000.0
2011-01-31 11:30:00,87.76,87.81,87.59,87.7,29600.0,61.3406,61.3755,61.2217,61.2986,29600.0
2011-01-31 11:35:00,87.72,87.72,87.49,87.64,37100.0,61.3126,61.3126,61.1518,61.2567,37100.0
2011-01-31 11:40:00,87.64,87.85,87.59,87.73,41500.0,61.2567,61.4035,61.2217,61.3196,41500.0
2011-01-31 11:45:00,87.75,87.83,87.7,87.83,26000.0,61.3336,61.3895,61.2986,61.3895,26000.0
2011-01-31 11:50:00,87.82,87.85,87.73,87.74,31900.0,61.3825,61.4035,61.3196,61.3266,31900.0
2011-01-31 11:55:00,87.75,87.9,87.68,87.88,48500.0,61.3336,61.4384,61.2846,61.4244,48500.0
2011-01-31 12:00:00,87.88,88.1,87.88,88.05,71700.0,61.4244,61.5782,61.4244,61.5433,71700.0
2011-01-31 12:05:00,88.05,88.34,88.05,88.23,161300.0,61.5433,61.7459,61.5433,61.6691,161300.0
2011-01-31 12:10:00,88.23,88.41,88.21,88.26,110100.0,61.6691,61.7949,61.6551,61.69,110100.0
2011-01-31 12:15:00,88.28,88.5,88.12,88.46,71900.0,61.704,61.8578,61.5922,61.8298,71900.0
2011-01-31 12:20:00,88.45,88.67,88.41,88.65,77700.0,61.8228,61.9766,61.7949,61.9626,77700.0
2011-01-31 12:25:00,88.63,88.68,88.51,88.58,76900.0,61.9486,61.9836,61.8648,61.9137,76900.0
2011-01-31 12:30:00,88.59,88.59,88.4,88.47,41100.0,61.9207,61.9207,61.7879,61.8368,41100.0
2011-01-31 12:35:00,88.47,88.57,88.43,88.5,63400.0,61.8368,61.9067,61.8089,61.8578,63400.0
2011-01-31 12:40:00,88.5,88.57,88.31,88.5,81200.0,61.8578,61.9067,61.725,61.8578,81200.0
2011-01-31 12:45:00,88.49,88.56,88.33,88.36,37900.0,61.8508,61.8997,61.739,61.7599,37900.0
2011-01-31 12:50:00,88.36,88.42,88.23,88.23,40700.0,61.7599,61.8019,61.6691,61.6691,40700.0
2011-01-31 12:55:00,88.22,88.34,88.2,88.26,21000.0,61.6621,61.7459,61.6481,61.69,21000.0
2011-01-31 13:00:00,88.29,88.38,88.24,88.24,36400.0,61.711,61.7739,61.6761,61.6761,36400.0
2011-01-31 13:05:00,88.23,88.41,88.22,88.39,31400.0,61.6691,61.7949,61.6621,61.7809,31400.0
2011-01-31 13:10:00,88.39,88.51,88.27,88.27,42500.0,61.7809,61.8648,61.697,61.697,42500.0
2011-01-31 13:15:00,88.27,88.44,88.25,88.39,42500.0,61.697,61.8158,61.683,61.7809,42500.0
2011-01-31 13:20:00,88.39,88.54,88.36,88.53,51000.0,61.7809,61.8857,61.7599,61.8787,51000.0
2011-01-31 13:25:00,88.52,88.58,88.37,88.43,46400.0,61.8718,61.9137,61.7669,61.8089,46400.0
2011-01-31 13:30:00,88.44,88.6,88.42,88.6,47400.0,61.8158,61.9277,61.8019,61.9277,47400.0
2011-01-31 13:35:00,88.6,88.65,88.44,88.52,53700.0,61.9277,61.9626,61.8158,61.8718,53700.0
2011-01-31 13:40:00,88.53,88.64,88.48,88.56,67600.0,61.8787,61.9556,61.8438,61.8997,67600.0
2011-01-31 13:45:00,88.56,88.56,88.41,88.5,78300.0,61.8997,61.8997,61.7949,61.8578,78300.0
2011-01-31 13:50:00,88.5,88.65,88.48,88.63,56200.0,61.8578,61.9626,61.8438,61.9486,56200.0
2011-01-31 13:55:00,88.63,88.69,88.51,88.53,34400.0,61.9486,61.9906,61.8648,61.8787,34400.0
2011-01-31 14:00:00,88.53,88.65,88.53,88.54,48100.0,61.8787,61.9626,61.8787,61.8857,48100.0
2011-01-31 14:05:00,88.53,88.61,88.42,88.51,112900.0,61.8787,61.9347,61.8019,61.8648,112900.0
2011-01-31 14:10:00,88.52,88.56,88.29,88.3,56300.0,61.8718,61.8997,61.711,61.718,56300.0
2011-01-31 14:15:00,88.3,88.39,88.25,88.36,39400.0,61.718,61.7809,61.683,61.7599,39400.0
2011-01-31 14:20:00,88.36,88.36,88.14,88.16,51300.0,61.7599,61.7599,61.6062,61.6201,51300.0
2011-01-31 14:25:00,88.17,88.31,88.08,88.1,65800.0,61.6271,61.725,61.5642,61.5782,65800.0
2011-01-31 14:30:00,88.1,88.21,88.03,88.2,110300.0,61.5782,61.6551,61.5293,61.6481,110300.0
2011-01-31 14:35:00,88.2,88.3,88.16,88.27,87200.0,61.6481,61.718,61.6201,61.697,87200.0
2011-01-31 14:40:00,88.29,88.42,88.29,88.39,62000.0,61.711,61.8019,61.711,61.7809,62000.0
2011-01-31 14:45:00,88.39,88.39,88.13,88.13,51200.0,61.7809,61.7809,61.5992,61.5992,51200.0
2011-01-31 14:50:00,88.13,88.41,88.05,88.39,82300.0,61.5992,61.7949,61.5433,61.7809,82300.0
2011-01-31 14:55:00,88.4,88.5,88.3,88.44,76800.0,61.7879,61.8578,61.718,61.8158,76800.0
2011-01-31 15:00:00,88.44,88.54,88.39,88.42,100700.0,61.8158,61.8857,61.7809,61.8019,100700.0
2011-01-31 15:05:00,88.42,88.56,88.28,88.4,191700.0,61.8019,61.8997,61.704,61.7879,191700.0
2011-01-31 15:10:00,88.41,88.56,88.41,88.56,94000.0,61.7949,61.8997,61.7949,61.8997,94000.0
2011-01-31 15:15:00,88.55,88.67,88.51,88.59,125000.0,61.8927,61.9766,61.8648,61.9207,125000.0
2011-01-31 15:20:00,88.59,88.59,88.46,88.55,84300.0,61.9207,61.9207,61.8298,61.8927,84300.0
2011-01-31 15:25:00,88.55,88.66,88.55,88.57,96700.0,61.8927,61.9696,61.8927,61.9067,96700.0
2011-01-31 15:30:00,88.58,88.72,88.5,88.67,86800.0,61.9137,62.0116,61.8578,61.9766,86800.0
2011-01-31 15:35:00,88.66,88.77,88.66,88.68,115800.0,61.9696,62.0465,61.9696,61.9836,115800.0
2011-01-31 15:40:00,88.68,88.8,88.67,88.74,132100.0,61.9836,62.0675,61.9766,62.0255,132100.0
2011-01-31 15:45:00,88.74,88.81,88.67,88.74,254500.0,62.0255,62.0745,61.9766,62.0255,254500.0
2011-01-31 15:50:00,88.73,88.85,88.68,88.84,163800.0,62.0185,62.1024,61.9836,62.0954,163800.0
2011-01-31 15:55:00,88.84,89.0,88.82,88.99,470800.0,62.0954,62.2073,62.0814,62.2003,470800.0
2011-02-01 09:30:00,89.48,89.64,89.0,89.59,252300.0,62.5428,62.6546,62.2073,62.6196,252300.0
2011-02-01 09:35:00,89.61,89.63,89.15,89.25,238400.0,62.6336,62.6476,62.3121,62.382,238400.0
2011-02-01 09:40:00,89.34,89.52,88.9,89.4,192800.0,62.4449,62.5707,62.1374,62.4868,192800.0
2011-02-01 09:45:00,89.37,89.75,89.26,89.57,235600.0,62.4659,62.7315,62.389,62.6057,235600.0
2011-02-01 09:50:00,89.59,89.8,89.48,89.6,159400.0,62.6196,62.7664,62.5428,62.6266,159400.0
2011-02-01 09:55:00,89.61,90.0,89.6,89.99,188100.0,62.6336,62.9062,62.6266,62.8992,188100.0
2011-02-01 10:00:00,90.0,90.1,89.62,90.0,355100.0,62.9062,62.9761,62.6406,62.9062,355100.0
2011-02-01 10:05:00,90.01,90.16,89.83,89.94,215500.0,62.9132,63.0181,62.7874,62.8643,215500.0
2011-02-01 10:10:00,89.93,90.07,89.86,89.93,137800.0,62.8573,62.9551,62.8084,62.8573,137800.0
2011-02-01 10:15:00,89.94,89.99,89.75,89.81,120100.0,62.8643,62.8992,62.7315,62.7734,120100.0
2011-02-01 10:20:00,89.81,89.9,89.57,89.64,167800.0,62.7734,62.8363,62.6057,62.6546,167800.0
2011-02-01 10:25:00,89.69,89.71,89.1,89.16,226700.0,62.6895,62.7035,62.2772,62.3191,226700.0
2011-02-01 10:30:00,89.17,89.65,89.17,89.35,133300.0,62.3261,62.6616,62.3261,62.4519,133300.0
2011-02-01 10:35:00,89.4,89.92,89.36,89.89,106400.0,62.4868,62.8503,62.4589,62.8293,106400.0
2011-02-01 10:40:00,89.91,89.92,89.64,89.86,49100.0,62.8433,62.8503,62.6546,62.8084,49100.0
2011-02-01 10:45:00,89.87,90.36,89.85,90.22,114400.0,62.8154,63.1578,62.8014,63.06,114400.0
2011-02-01 10:50:00,90.2,90.22,90.0,90.21,93300.0,63.046,63.06,62.9062,63.053,93300.0
2011-02-01 10:55:00,90.22,90.4,90.19,90.35,91400.0,63.06,63.1858,63.039,63.1509,91400.0
2011-02-01 11:00:00,90.33,90.4,90.1,90.32,72400.0,63.1369,63.1858,62.9761,63.1299,72400.0
2011-02-01 11:05:00,90.33,90.42,90.22,90.25,70700.0,63.1369,63.1998,63.06,63.081,70700.0
2011-02-01 11:10:00,90.23,90.23,89.86,89.86,103200.0,63.067,63.067,62.8084,62.8084,103200.0
2011-02-01 11:15:00,89.86,89.92,89.75,89.79,145100.0,62.8084,62.8503,62.7315,62.7594,145100.0
2011-02-01 11:20:00,89.77,89.81,89.53,89.56,87900.0,62.7455,62.7734,62.5777,62.5987,87900.0
2011-02-01 11:25:00,89.58,89.72,89.44,89.44,75300.0,62.6127,62.7105,62.5148,62.5148,75300.0
2011-02-01 11:30:00,89.46,89.5,89.25,89.32,177200.0,62.5288,62.5567,62.382,62.4309,177200.0
2011-02-01 11:35:00,89.32,89.66,89.32,89.64,131700.0,62.4309,62.6686,62.4309,62.6546,131700.0
2011-02-01 11:40:00,89.65,89.66,89.37,89.48,64600.0,62.6616,62.6686,62.4659,62.5428,64600.0
2011-02-01 11:45:00,89.47,89.61,89.44,89.44,50400.0,62.5358,62.6336,62.5148,62.5148,50400.0
2011-02-01 11:50:00,89.44,89.55,89.29,89.55,122300.0,62.5148,62.5917,62.41,62.5917,122300.0
2011-02-01 11:55:00,89.55,89.71,89.48,89.49,139100.0,62.5917,62.7035,62.5428,62.5497,139100.0
2011-02-01 12:00:00,89.49,89.63,89.37,89.37,58400.0,62.5497,62.6476,62.4659,62.4659,58400.0
2011-02-01 12:05:00,89.37,89.71,89.37,89.71,68200.0,62.4659,62.7035,62.4659,62.7035,68200.0
2011-02-01 12:10:00,89.7,89.85,89.57,89.75,90600.0,62.6965,62.8014,62.6057,62.7315,90600.0
2011-02-01 12:15:00,89.75,89.8,89.64,89.68,96000.0,62.7315,62.7664,62.6546,62.6826,96000.0
2011-02-01 12:20:00,89.68,89.72,89.46,89.7,106100.0,62.6826,62.7105,62.5288,62.6965,106100.0
2011-02-01 12:25:00,89.7,89.78,89.63,89.67,68700.0,62.6965,62.7524,62.6476,62.6756,68700.0
2011-02-01 12:30:00,89.68,89.73,89.49,89.49,89400.0,62.6826,62.7175,62.5497,62.5497,89400.0
2011-02-01 12:35:00,89.5,89.74,89.45,89.7,69200.0,62.5567,62.7245,62.5218,62.6965,69200.0
2011-02-01 12:40:00,89.71,89.75,89.61,89.62,54600.0,62.7035,62.7315,62.6336,62.6406,54600.0
2011-02-01 12:45:00,89.63,89.73,89.56,89.65,69000.0,62.6476,62.7175,62.5987,62.6616,69000.0
2011-02-01 12:50:00,89.65,89.81,89.65,89.65,78400.0,62.6616,62.7734,62.6616,62.6616,78400.0
2011-02-01 12:55:00,89.65,89.71,89.6,89.66,54800.0,62.6616,62.7035,62.6266,62.6686,54800.0
2011-02-01 13:00:00,89.65,89.7,89.55,89.59,82900.0,62.6616,62.6965,62.5917,62.6196,82900.0
2011-02-01 13:05:00,89.59,89.64,89.53,89.58,48500.0,62.6196,62.6546,62.5777,62.6127,48500.0
2011-02-01 13:10:00,89.58,89.62,89.41,89.44,87000.0,62.6127,62.6406,62.4938,62.5148,87000.0
2011-02-01 13:15:00,89.44,89.48,89.3,89.35,92500.0,62.5148,62.5428,62.4169,62.4519,92500.0
2011-02-01 13:20:00,89.35,89.57,89.35,89.47,85700.0,62.4519,62.6057,62.4519,62.5358,85700.0
2011-02-01 13:25:00,89.48,89.6,89.47,89.58,51800.0,62.5428,62.6266,62.5358,62.6127,51800.0
2011-02-01 13:30:00,89.58,89.65,89.41,89.47,98600.0,62.6127,62.6616,62.4938,62.5358,98600.0
2011-02-01 13:35:00,89.48,89.61,89.48,89.51,63600.0,62.5428,62.6336,62.5428,62.5637,63600.0
2011-02-01 13:40:00,89.5,89.6,89.44,89.46,214400.0,62.5567,62.6266,62.5148,62.5288,214400.0
2011-02-01 13:45:00,89.46,89.52,89.11,89.14,135200.0,62.5288,62.5707,62.2841,62.3051,135200.0
2011-02-01 13:50:00,89.14,89.5,89.13,89.5,144400.0,62.3051,62.5567,62.2981,62.5567,144400.0
2011-02-01 13:55:00,89.49,89.57,89.46,89.48,208700.0,62.5497,62.6057,62.5288,62.5428,208700.0
2011-02-01 14:00:00,89.5,89.72,89.49,89.72,98800.0,62.5567,62.7105,62.5497,62.7105,98800.0
2011-02-01 14:05:00,89.66,89.84,89.63,89.76,112900.0,62.6686,62.7944,62.6476,62.7385,112900.0
2011-02-01 14:10:00,89.76,89.8,89.66,89.7,119300.0,62.7385,62.7664,62.6686,62.6965,119300.0
2011-02-01 14:15:00,89.69,89.75,89.63,89.63,106400.0,62.6895,62.7315,62.6476,62.6476,106400.0
2011-02-01 14:20:00,89.63,89.67,89.54,89.55,97500.0,62.6476,62.6756,62.5847,62.5917,97500.0
2011-02-01 14:25:00,89.55,89.67,89.53,89.55,101400.0,62.5917,62.6756,62.5777,62.5917,101400.0
2011-02-01 14:30:00,89.55,89.59,89.45,89.46,88900.0,62.5917,62.6196,62.5218,62.5288,88900.0
2011-02-01 14:35:00,89.47,89.49,89.3,89.31,102300.0,62.5358,62.5497,62.4169,62.4239,102300.0
2011-02-01 14:40:00,89.3,89.52,89.3,89.52,74100.0,62.4169,62.5707,62.4169,62.5707,74100.0
2011-02-01 14:45:00,89.52,89.61,89.44,89.46,102500.0,62.5707,62.6336,62.5148,62.5288,102500.0
2011-02-01 14:50:00,89.46,89.53,89.39,89.41,70500.0,62.5288,62.5777,62.4799,62.4938,70500.0
2011-02-01 14:55:00,89.41,89.52,89.38,89.45,97100.0,62.4938,62.5707,62.4729,62.5218,97100.0
2011-02-01 15:00:00,89.46,89.6,89.43,89.6,107900.0,62.5288,62.6266,62.5078,62.6266,107900.0
2011-02-01 15:05:00,89.6,89.66,89.49,89.5,110100.0,62.6266,62.6686,62.5497,62.5567,110100.0
2011-02-01 15:10:00,89.51,89.59,89.5,89.52,96700.0,62.5637,62.6196,62.5567,62.5707,96700.0
2011-02-01 15:15:00,89.51,89.52,89.41,89.48,130800.0,62.5637,62.5707,62.4938,62.5428,130800.0
2011-02-01 15:20:00,89.48,89.62,89.48,89.55,117600.0,62.5428,62.6406,62.5428,62.5917,117600.0
2011-02-01 15:25:00,89.55,89.65,89.51,89.52,81300.0,62.5917,62.6616,62.5637,62.5707,81300.0
2011-02-01 15:30:00,89.52,89.53,89.43,89.47,102700.0,62.5707,62.5777,62.5078,62.5358,102700.0
2011-02-01 15:35:00,89.47,89.69,89.45,89.52,118500.0,62.5358,62.6895,62.5218,62.5707,118500.0
2011-02-01 15:40:00,89.51,89.66,89.5,89.66,126400.0,62.5637,62.6686,62.5567,62.6686,126400.0
2011-02-01 15:45:00,89.66,89.81,89.61,89.75,228200.0,62.6686,62.7734,62.6336,62.7315,228200.0
2011-02-01 15:50:00,89.76,89.77,89.54,89.54,165900.0,62.7385,62.7455,62.5847,62.5847,165900.0
2011-02-01 15:55:00,89.56,89.72,89.56,89.61,281700.0,62.5987,62.7105,62.5987,62.6336,281700.0
2011-02-02 09:30:00,89.21,89.58,89.21,89.5,190500.0,62.354,62.6127,62.354,62.5567,190500.0
2011-02-02 09:35:00,89.52,89.6,88.87,88.9,159200.0,62.5707,62.6266,62.1164,62.1374,159200.0
2011-02-02 09:40:00,88.92,88.92,88.43,88.7,190700.0,62.1513,62.1513,61.8089,61.9976,190700.0
2011-02-02 09:45:00,88.71,89.24,88.64,89.06,128900.0,62.0046,62.375,61.9556,62.2492,128900.0
2011-02-02 09:50:00,89.06,89.2,89.02,89.11,86200.0,62.2492,62.3471,62.2212,62.2841,86200.0
2011-02-02 09:55:00,89.11,89.17,89.04,89.12,60800.0,62.2841,62.3261,62.2352,62.2911,60800.0
2011-02-02 10:00:00,89.14,89.15,88.68,88.94,118300.0,62.3051,62.3121,61.9836,62.1653,118300.0
2011-02-02 10:05:00,88.95,89.22,88.87,89.09,123100.0,62.1723,62.361,62.1164,62.2702,123100.0
2011-02-02 10:10:00,89.09,89.43,89.09,89.38,53600.0,62.2702,62.5078,62.2702,62.4729,53600.0
2011-02-02 10:15:00,89.38,89.75,89.29,89.68,98700.0,62.4729,62.7315,62.41,62.6826,98700.0
2011-02-02 10:20:00,89.69,89.81,89.45,89.56,92300.0,62.6895,62.7734,62.5218,62.5987,92300.0
2011-02-02 10:25:00,89.59,89.79,89.53,89.59,77900.0,62.6196,62.7594,62.5777,62.6196,77900.0
2011-02-02 10:30:00,89.59,89.7,89.4,89.5,138400.0,62.6196,62.6965,62.4868,62.5567,138400.0
2011-02-02 10:35:00,89.5,89.65,89.49,89.54,123900.0,62.5567,62.6616,62.5497,62.5847,123900.0
2011-02-02 10:40:00,89.54,89.56,89.38,89.47,59300.0,62.5847,62.5987,62.4729,62.5358,59300.0
2011-02-02 10:45:00,89.48,89.67,89.45,89.49,57600.0,62.5428,62.6756,62.5218,62.5497,57600.0
2011-02-02 10:50:00,89.48,89.51,89.33,89.47,64600.0,62.5428,62.5637,62.4379,62.5358,64600.0
2011-02-02 10:55:00,89.46,89.65,89.42,89.57,44900.0,62.5288,62.6616,62.5008,62.6057,44900.0
2011-02-02 11:00:00,89.58,89.59,89.25,89.25,66000.0,62.6127,62.6196,62.382,62.382,66000.0
2011-02-02 11:05:00,89.25,89.26,89.06,89.11,86400.0,62.382,62.389,62.2492,62.2841,86400.0
2011-02-02 11:10:00,89.12,89.3,89.07,89.25,51400.0,62.2911,62.4169,62.2562,62.382,51400.0
2011-02-02 11:15:00,89.24,89.31,89.18,89.31,35400.0,62.375,62.4239,62.3331,62.4239,35400.0
2011-02-02 11:20:00,89.31,89.31,89.09,89.14,51500.0,62.4239,62.4239,62.2702,62.3051,51500.0
2011-02-02 11:25:00,89.14,89.36,89.14,89.25,32900.0,62.3051,62.4589,62.3051,62.382,32900.0
2011-02-02 11:30:00,89.25,89.41,89.2,89.32,40100.0,62.382,62.4938,62.3471,62.4309,40100.0
2011-02-02 11:35:00,89.31,89.43,89.28,89.37,45200.0,62.4239,62.5078,62.403,62.4659,45200.0
2011-02-02 11:40:00,89.37,89.5,89.31,89.5,40500.0,62.4659,62.5567,62.4239,62.5567,40500.0
2011-02-02 11:45:00,89.49,89.61,89.41,89.55,37500.0,62.5497,62.6336,62.4938,62.5917,37500.0
2011-02-02 11:50:00,89.56,89.59,89.36,89.36,45100.0,62.5987,62.6196,62.4589,62.4589,45100.0
2011-02-02 11:55:00,89.37,89.38,89.19,89.31,50300.0,62.4659,62.4729,62.3401,62.4239,50300.0
2011-02-02 12:00:00,89.31,89.4,89.26,89.28,47400.0,62.4239,62.4868,62.389,62.403,47400.0
2011-02-02 12:05:00,89.29,89.35,89.19,89.23,24600.0,62.41,62.4519,62.3401,62.368,24600.0
2011-02-02 12:10:00,89.22,89.35,89.17,89.31,43900.0,62.361,62.4519,62.3261,62.4239,43900.0
2011-02-02 12:15:00,89.31,89.35,89.24,89.29,30700.0,62.4239,62.4519,62.375,62.41,30700.0
2011-02-02 12:20:00,89.29,89.33,89.11,89.24,27100.0,62.41,62.4379,62.2841,62.375,27100.0
2011-02-02 12:25:00,89.24,89.26,89.0,89.02,28700.0,62.375,62.389,62.2073,62.2212,28700.0
2011-02-02 12:30:00,89.02,89.16,89.01,89.11,70400.0,62.2212,62.3191,62.2142,62.2841,70400.0
2011-02-02 12:35:00,89.11,89.2,89.05,89.17,44200.0,62.2841,62.3471,62.2422,62.3261,44200.0
2011-02-02 12:40:00,89.17,89.27,89.16,89.25,42100.0,62.3261,62.396,62.3191,62.382,42100.0
2011-02-02 12:45:00,89.25,89.3,89.22,89.23,28800.0,62.382,62.4169,62.361,62.368,28800.0
2011-02-02 12:50:00,89.23,89.27,89.17,89.22,30300.0,62.368,62.396,62.3261,62.361,30300.0
2011-02-02 12:55:00,89.22,89.28,89.18,89.19,52700.0,62.361,62.403,62.3331,62.3401,52700.0
2011-02-02 13:00:00,89.2,89.34,89.19,89.28,55100.0,62.3471,62.4449,62.3401,62.403,55100.0
2011-02-02 13:05:00,89.27,89.34,89.25,89.34,39300.0,62.396,62.4449,62.382,62.4449,39300.0
2011-02-02 13:10:00,89.34,89.39,89.23,89.23,16000.0,62.4449,62.4799,62.368,62.368,16000.0
2011-02-02 13:15:00,89.25,89.43,89.25,89.34,27400.0,62.382,62.5078,62.382,62.4449,27400.0
2011-02-02 13:20:00,89.35,89.62,89.35,89.6,36500.0,62.4519,62.6406,62.4519,62.6266,36500.0
2011-02-02 13:25:00,89.6,89.65,89.53,89.61,64800.0,62.6266,62.6616,62.5777,62.6336,64800.0
2011-02-02 13:30:00,89.6,89.61,89.45,89.57,41100.0,62.6266,62.6336,62.5218,62.6057,41100.0
2011-02-02 13:35:00,89.56,89.62,89.5,89.52,16900.0,62.5987,62.6406,62.5567,62.5707,16900.0
2011-02-02 13:40:00,89.5,89.52,89.29,89.29,35900.0,62.5567,62.5707,62.41,62.41,35900.0
2011-02-02 13:45:00,89.29,89.36,89.23,89.23,46000.0,62.41,62.4589,62.368,62.368,46000.0
2011-02-02 13:50:00,89.23,89.31,89.22,89.28,38500.0,62.368,62.4239,62.361,62.403,38500.0
2011-02-02 13:55:00,89.27,89.28,89.16,89.19,40200.0,62.396,62.403,62.3191,62.3401,40200.0
2011-02-02 14:00:00,89.19,89.23,89.17,89.21,33800.0,62.3401,62.368,62.3261,62.354,33800.0
2011-02-02 14:05:00,89.21,89.25,89.14,89.24,38100.0,62.354,62.382,62.3051,62.375,38100.0
2011-02-02 14:10:00,89.25,89.26,89.17,89.22,62500.0,62.382,62.389,62.3261,62.361,62500.0
2011-02-02 14:15:00,89.22,89.25,89.04,89.05,67400.0,62.361,62.382,62.2352,62.2422,67400.0
2011-02-02 14:20:00,89.04,89.19,89.04,89.13,51200.0,62.2352,62.3401,62.2352,62.2981,51200.0
2011-02-02 14:25:00,89.13,89.3,89.13,89.2,34800.0,62.2981,62.4169,62.2981,62.3471,34800.0
2011-02-02 14:30:00,89.2,89.26,89.1,89.11,38300.0,62.3471,62.389,62.2772,62.2841,38300.0
2011-02-02 14:35:00,89.12,89.25,89.1,89.2,51200.0,62.2911,62.382,62.2772,62.3471,51200.0
2011-02-02 14:40:00,89.18,89.28,89.16,89.23,25600.0,62.3331,62.403,62.3191,62.368,25600.0
2011-02-02 14:45:00,89.23,89.26,89.21,89.26,20400.0,62.368,62.389,62.354,62.389,20400.0
2011-02-02 14:50:00,89.26,89.4,89.23,89.36,98700.0,62.389,62.4868,62.368,62.4589,98700.0
2011-02-02 14:55:00,89.37,89.4,89.31,89.39,68300.0,62.4659,62.4868,62.4239,62.4799,68300.0
2011-02-02 15:00:00,89.39,89.4,89.23,89.28,60800.0,62.4799,62.4868,62.368,62.403,60800.0
2011-02-02 15:05:00,89.27,89.41,89.27,89.28,58500.0,62.396,62.4938,62.396,62.403,58500.0
2011-02-02 15:10:00,89.28,89.37,89.21,89.31,58800.0,62.403,62.4659,62.354,62.4239,58800.0
2011-02-02 15:15:00,89.32,89.35,89.25,89.26,58100.0,62.4309,62.4519,62.382,62.389,58100.0
2011-02-02 15:20:00,89.27,89.36,89.27,89.32,48300.0,62.396,62.4589,62.396,62.4309,48300.0
2011-02-02 15:25:00,89.32,89.39,89.2,89.22,59000.0,62.4309,62.4799,62.3471,62.361,59000.0
2011-02-02 15:30:00,89.22,89.23,89.07,89.23,78800.0,62.361,62.368,62.2562,62.368,78800.0
2011-02-02 15:35:00,89.23,89.24,88.92,88.92,91000.0,62.368,62.375,62.1513,62.1513,91000.0
2011-02-02 15:40:00,88.92,89.12,88.86,89.1,141700.0,62.1513,62.2911,62.1094,62.2772,141700.0
2011-02-02 15:45:00,89.1,89.21,89.09,89.18,92900.0,62.2772,62.354,62.2702,62.3331,92900.0
2011-02-02 15:50:00,89.17,89.18,88.96,88.99,143600.0,62.3261,62.3331,62.1793,62.2003,143600.0
2011-02-02 15:55:00,88.99,89.1,88.95,89.05,176200.0,62.2003,62.2772,62.1723,62.2422,176200.0
2011-02-03 09:30:00,89.4,89.54,88.25,88.32,160500.0,62.4868,62.5847,61.683,61.732,160500.0
2011-02-03 09:35:00,88.35,88.71,88.25,88.51,105100.0,61.7529,62.0046,61.683,61.8648,105100.0
2011-02-03 09:40:00,88.48,88.65,88.3,88.4,81600.0,61.8438,61.9626,61.718,61.7879,81600.0
2011-02-03 09:45:00,88.4,88.6,88.25,88.55,88400.0,61.7879,61.9277,61.683,61.8927,88400.0
2011-02-03 09:50:00,88.6,88.6,88.37,88.4,87200.0,61.9277,61.9277,61.7669,61.7879,87200.0
2011-02-03 09:55:00,88.38,88.67,88.06,88.67,128000.0,61.7739,61.9766,61.5502,61.9766,128000.0
2011-02-03 10:00:00,88.69,88.85,88.11,88.12,95300.0,61.9906,62.1024,61.5852,61.5922,95300.0
2011-02-03 10:05:00,88.13,88.22,87.78,88.02,137000.0,61.5992,61.6621,61.3545,61.5223,137000.0
2011-02-03 10:10:00,88.03,88.03,87.72,88.0,80100.0,61.5293,61.5293,61.3126,61.5083,80100.0
2011-02-03 10:15:00,88.0,88.23,87.88,88.17,80400.0,61.5083,61.6691,61.4244,61.6271,80400.0
2011-02-03 10:20:00,88.18,88.39,88.13,88.21,69000.0,61.6341,61.7809,61.5992,61.6551,69000.0
2011-02-03 10:25:00,88.21,88.25,88.04,88.22,56200.0,61.6551,61.683,61.5363,61.6621,56200.0
2011-02-03 10:30:00,88.2,88.26,88.01,88.09,139700.0,61.6481,61.69,61.5153,61.5712,139700.0
2011-02-03 10:35:00,88.11,88.25,87.91,88.07,110700.0,61.5852,61.683,61.4454,61.5572,110700.0
2011-02-03 10:40:00,88.07,88.34,88.0,88.2,67800.0,61.5572,61.7459,61.5083,61.6481,67800.0
2011-02-03 10:45:00,88.2,88.31,88.1,88.11,75400.0,61.6481,61.725,61.5782,61.5852,75400.0
2011-02-03 10:50:00,88.12,88.3,88.08,88.18,57300.0,61.5922,61.718,61.5642,61.6341,57300.0
2011-02-03 10:55:00,88.15,88.25,88.05,88.06,57600.0,61.6131,61.683,61.5433,61.5502,57600.0
2011-02-03 11:00:00,88.06,88.11,87.9,87.99,94800.0,61.5502,61.5852,61.4384,61.5013,94800.0
2011-02-03 11:05:00,88.0,88.19,88.0,88.09,101700.0,61.5083,61.6411,61.5083,61.5712,101700.0
2011-02-03 11:10:00,88.1,88.34,88.05,88.26,87300.0,61.5782,61.7459,61.5433,61.69,87300.0
2011-02-03 11:15:00,88.26,88.35,88.17,88.31,49900.0,61.69,61.7529,61.6271,61.725,49900.0
2011-02-03 11:20:00,88.32,88.46,88.24,88.44,49800.0,61.732,61.8298,61.6761,61.8158,49800.0
2011-02-03 11:25:00,88.45,88.53,88.32,88.47,51800.0,61.8228,61.8787,61.732,61.8368,51800.0
2011-02-03 11:30:00,88.46,88.67,88.42,88.66,86500.0,61.8298,61.9766,61.8019,61.9696,86500.0
2011-02-03 11:35:00,88.67,88.83,88.56,88.81,67600.0,61.9766,62.0884,61.8997,62.0745,67600.0
2011-02-03 11:40:00,88.81,88.83,88.62,88.71,77900.0,62.0745,62.0884,61.9417,62.0046,77900.0
2011-02-03 11:45:00,88.72,88.82,88.64,88.67,52500.0,62.0116,62.0814,61.9556,61.9766,52500.0
2011-02-03 11:50:00,88.67,88.7,88.53,88.56,38900.0,61.9766,61.9976,61.8787,61.8997,38900.0
2011-02-03 11:55:00,88.57,88.83,88.57,88.72,42300.0,61.9067,62.0884,61.9067,62.0116,42300.0
2011-02-03 12:00:00,88.72,88.9,88.7,88.75,45000.0,62.0116,62.1374,61.9976,62.0325,45000.0
2011-02-03 12:05:00,88.74,88.74,88.41,88.44,54100.0,62.0255,62.0255,61.7949,61.8158,54100.0
2011-02-03 12:10:00,88.42,88.48,88.39,88.41,28800.0,61.8019,61.8438,61.7809,61.7949,28800.0
2011-02-03 12:15:00,88.41,88.54,88.41,88.48,26000.0,61.7949,61.8857,61.7949,61.8438,26000.0
2011-02-03 12:20:00,88.48,88.52,88.43,88.5,31600.0,61.8438,61.8718,61.8089,61.8578,31600.0
2011-02-03 12:25:00,88.5,88.71,88.5,88.7,39200.0,61.8578,62.0046,61.8578,61.9976,39200.0
2011-02-03 12:30:00,88.69,88.75,88.68,88.68,38300.0,61.9906,62.0325,61.9836,61.9836,38300.0
2011-02-03 12:35:00,88.69,88.75,88.51,88.64,50100.0,61.9906,62.0325,61.8648,61.9556,50100.0
2011-02-03 12:40:00,88.64,88.74,88.6,88.72,21000.0,61.9556,62.0255,61.9277,62.0116,21000.0
2011-02-03 12:45:00,88.75,88.75,88.58,88.66,36000.0,62.0325,62.0325,61.9137,61.9696,36000.0
2011-02-03 12:50:00,88.65,88.66,88.52,88.56,46200.0,61.9626,61.9696,61.8718,61.8997,46200.0
2011-02-03 12:55:00,88.58,88.6,88.53,88.6,34000.0,61.9137,61.9277,61.8787,61.9277,34000.0
2011-02-03 13:00:00,88.6,88.9,88.52,88.9,102100.0,61.9277,62.1374,61.8718,62.1374,102100.0
2011-02-03 13:05:00,88.91,89.02,88.73,88.73,71200.0,62.1444,62.2212,62.0185,62.0185,71200.0
2011-02-03 13:10:00,88.7,88.78,88.64,88.66,23300.0,61.9976,62.0535,61.9556,61.9696,23300.0
2011-02-03 13:15:00,88.65,88.66,88.51,88.58,46300.0,61.9626,61.9696,61.8648,61.9137,46300.0
2011-02-03 13:20:00,88.58,88.69,88.57,88.67,16500.0,61.9137,61.9906,61.9067,61.9766,16500.0
2011-02-03 13:25:00,88.64,88.72,88.64,88.67,24000.0,61.9556,62.0116,61.9556,61.9766,24000.0
2011-02-03 13:30:00,88.66,88.7,88.6,88.65,21200.0,61.9696,61.9976,61.9277,61.9626,21200.0
2011-02-03 13:35:00,88.65,88.66,88.54,88.57,18300.0,61.9626,61.9696,61.8857,61.9067,18300.0
2011-02-03 13:40:00,88.55,88.61,88.39,88.49,57300.0,61.8927,61.9347,61.7809,61.8508,57300.0
2011-02-03 13:45:00,88.49,88.53,88.39,88.49,30800.0,61.8508,61.8787,61.7809,61.8508,30800.0
2011-02-03 13:50:00,88.51,88.55,88.44,88.44,50700.0,61.8648,61.8927,61.8158,61.8158,50700.0
2011-02-03 13:55:00,88.45,88.58,88.44,88.56,21900.0,61.8228,61.9137,61.8158,61.8997,21900.0
2011-02-03 14:00:00,88.56,88.7,88.55,88.65,46800.0,61.8997,61.9976,61.8927,61.9626,46800.0
2011-02-03 14:05:00,88.66,88.66,88.51,88.57,33800.0,61.9696,61.9696,61.8648,61.9067,33800.0
2011-02-03 14:10:00,88.59,88.63,88.49,88.56,29000.0,61.9207,61.9486,61.8508,61.8997,29000.0
2011-02-03 14:15:00,88.57,88.71,88.54,88.71,34300.0,61.9067,62.0046,61.8857,62.0046,34300.0
2011-02-03 14:20:00,88.7,88.74,88.65,88.65,21000.0,61.9976,62.0255,61.9626,61.9626,21000.0
2011-02-03 14:25:00,88.66,88.67,88.56,88.59,30600.0,61.9696,61.9766,61.8997,61.9207,30600.0
2011-02-03 14:30:00,88.6,88.73,88.58,88.63,51700.0,61.9277,62.0185,61.9137,61.9486,51700.0
2011-02-03 14:35:00,88.63,88.63,88.51,88.6,52500.0,61.9486,61.9486,61.8648,61.9277,52500.0
2011-02-03 14:40:00,88.61,88.64,88.55,88.55,35400.0,61.9347,61.9556,61.8927,61.8927,35400.0
2011-02-03 14:45:00,88.55,88.63,88.55,88.57,50600.0,61.8927,61.9486,61.8927,61.9067,50600.0
2011-02-03 14:50:00,88.57,88.78,88.56,88.76,73900.0,61.9067,62.0535,61.8997,62.0395,73900.0
2011-02-03 14:55:00,88.76,88.94,88.69,88.87,121900.0,62.0395,62.1653,61.9906,62.1164,121900.0
2011-02-03 15:00:00,88.88,89.03,88.87,88.94,112800.0,62.1234,62.2282,62.1164,62.1653,112800.0
2011-02-03 15:05:00,88.96,89.14,88.92,89.08,82900.0,62.1793,62.3051,62.1513,62.2632,82900.0
2011-02-03 15:10:00,89.08,89.11,88.98,89.08,41200.0,62.2632,62.2841,62.1933,62.2632,41200.0
2011-02-03 15:15:00,89.1,89.13,88.98,89.0,40000.0,62.2772,62.2981,62.1933,62.2073,40000.0
2011-02-03 15:20:00,88.99,89.18,88.99,89.1,65600.0,62.2003,62.3331,62.2003,62.2772,65600.0
2011-02-03 15:25:00,89.09,89.14,89.01,89.03,40500.0,62.2702,62.3051,62.2142,62.2282,40500.0
2011-02-03 15:30:00,89.04,89.18,89.01,89.18,46100.0,62.2352,62.3331,62.2142,62.3331,46100.0
2011-02-03 15:35:00,89.17,89.37,89.13,89.27,146300.0,62.3261,62.4659,62.2981,62.396,146300.0
2011-02-03 15:40:00,89.29,89.38,89.05,89.28,168900.0,62.41,62.4729,62.2422,62.403,168900.0
2011-02-03 15:45:00,89.28,89.42,89.19,89.36,85000.0,62.403,62.5008,62.3401,62.4589,85000.0
2011-02-03 15:50:00,89.38,89.44,89.27,89.4,104500.0,62.4729,62.5148,62.396,62.4868,104500.0
2011-02-03 15:55:00,89.41,89.51,89.37,89.43,236400.0,62.4938,62.5637,62.4659,62.5078,236400.0
2011-02-04 09:30:00,89.59,89.71,89.34,89.64,175300.0,62.6196,62.7035,62.4449,62.6546,175300.0
2011-02-04 09:35:00,89.64,89.84,89.4,89.59,206000.0,62.6546,62.7944,62.4868,62.6196,206000.0
2011-02-04 09:40:00,89.59,89.61,88.89,89.07,101100.0,62.6196,62.6336,62.1304,62.2562,101100.0
2011-02-04 09:45:00,89.07,89.33,88.9,89.29,64900.0,62.2562,62.4379,62.1374,62.41,64900.0
2011-02-04 09:50:00,89.28,89.75,89.27,89.74,104800.0,62.403,62.7315,62.396,62.7245,104800.0
2011-02-04 09:55:00,89.74,89.9,89.7,89.89,108000.0,62.7245,62.8363,62.6965,62.8293,108000.0
2011-02-04 10:00:00,89.86,89.97,89.8,89.93,93300.0,62.8084,62.8852,62.7664,62.8573,93300.0
2011-02-04 10:05:00,89.92,89.97,89.77,89.78,100100.0,62.8503,62.8852,62.7455,62.7524,100100.0
2011-02-04 10:10:00,89.8,89.81,89.42,89.42,98600.0,62.7664,62.7734,62.5008,62.5008,98600.0
2011-02-04 10:15:00,89.43,89.43,89.27,89.42,88700.0,62.5078,62.5078,62.396,62.5008,88700.0
2011-02-04 10:20:00,89.39,89.49,89.18,89.4,101100.0,62.4799,62.5497,62.3331,62.4868,101100.0
2011-02-04 10:25:00,89.39,89.5,89.23,89.24,60300.0,62.4799,62.5567,62.368,62.375,60300.0
2011-02-04 10:30:00,89.24,89.36,89.11,89.28,93900.0,62.375,62.4589,62.2841,62.403,93900.0
2011-02-04 10:35:00,89.29,89.31,89.16,89.22,96100.0,62.41,62.4239,62.3191,62.361,96100.0
2011-02-04 10:40:00,89.21,89.39,89.09,89.18,155300.0,62.354,62.4799,62.2702,62.3331,155300.0
2011-02-04 10:45:00,89.17,89.23,88.91,88.95,62800.0,62.3261,62.368,62.1444,62.1723,62800.0
2011-02-04 10:50:00,88.98,88.98,88.68,88.74,228600.0,62.1933,62.1933,61.9836,62.0255,228600.0
2011-02-04 10:55:00,88.73,88.8,88.58,88.66,113500.0,62.0185,62.0675,61.9137,61.9696,113500.0
2011-02-04 11:00:00,88.65,88.83,88.6,88.66,126900.0,61.9626,62.0884,61.9277,61.9696,126900.0
2011-02-04 11:05:00,88.66,88.99,88.65,88.97,83300.0,61.9696,62.2003,61.9626,62.1863,83300.0
2011-02-04 11:10:00,88.94,89.14,88.83,88.99,74600.0,62.1653,62.3051,62.0884,62.2003,74600.0
2011-02-04 11:15:00,88.99,89.08,88.82,89.02,50000.0,62.2003,62.2632,62.0814,62.2212,50000.0
2011-02-04 11:20:00,89.01,89.2,88.99,89.05,66600.0,62.2142,62.3471,62.2003,62.2422,66600.0
2011-02-04 11:25:00,89.04,89.07,88.77,88.8,46100.0,62.2352,62.2562,62.0465,62.0675,46100.0
2011-02-04 11:30:00,88.8,89.01,88.78,88.8,76000.0,62.0675,62.2142,62.0535,62.0675,76000.0
2011-02-04 11:35:00,88.8,88.83,88.68,88.68,46900.0,62.0675,62.0884,61.9836,61.9836,46900.0
2011-02-04 11:40:00,88.68,88.78,88.58,88.59,55500.0,61.9836,62.0535,61.9137,61.9207,55500.0
2011-02-04 11:45:00,88.58,88.59,88.37,88.48,83600.0,61.9137,61.9207,61.7669,61.8438,83600.0
2011-02-04 11:50:00,88.48,88.56,88.36,88.5,76000.0,61.8438,61.8997,61.7599,61.8578,76000.0
2011-02-04 11:55:00,88.52,88.52,88.16,88.25,108100.0,61.8718,61.8718,61.6201,61.683,108100.0
2011-02-04 12:00:00,88.26,88.43,88.26,88.3,33600.0,61.69,61.8089,61.69,61.718,33600.0
2011-02-04 12:05:00,88.28,88.31,88.24,88.27,41500.0,61.704,61.725,61.6761,61.697,41500.0
2011-02-04 12:10:00,88.27,88.46,88.27,88.4,56300.0,61.697,61.8298,61.697,61.7879,56300.0
2011-02-04 12:15:00,88.4,88.6,88.36,88.46,37200.0,61.7879,61.9277,61.7599,61.8298,37200.0
2011-02-04 12:20:00,88.45,88.63,88.45,88.55,30600.0,61.8228,61.9486,61.8228,61.8927,30600.0
2011-02-04 12:25:00,88.55,88.69,88.53,88.67,51100.0,61.8927,61.9906,61.8787,61.9766,51100.0
2011-02-04 12:30:00,88.7,88.89,88.7,88.88,50200.0,61.9976,62.1304,61.9976,62.1234,50200.0
2011-02-04 12:35:00,88.88,88.91,88.69,88.75,39900.0,62.1234,62.1444,61.9906,62.0325,39900.0
2011-02-04 12:40:00,88.74,88.74,88.49,88.62,35900.0,62.0255,62.0255,61.8508,61.9417,35900.0
2011-02-04 12:45:00,88.63,88.7,88.57,88.62,30700.0,61.9486,61.9976,61.9067,61.9417,30700.0
2011-02-04 12:50:00,88.62,88.66,88.56,88.64,25200.0,61.9417,61.9696,61.8997,61.9556,25200.0
2011-02-04 12:55:00,88.66,88.74,88.56,88.74,30700.0,61.9696,62.0255,61.8997,62.0255,30700.0
2011-02-04 13:00:00,88.72,88.73,88.54,88.66,37000.0,62.0116,62.0185,61.8857,61.9696,37000.0
2011-02-04 13:05:00,88.67,88.89,88.62,88.89,44600.0,61.9766,62.1304,61.9417,62.1304,44600.0
2011-02-04 13:10:00,88.9,88.97,88.86,88.93,56200.0,62.1374,62.1863,62.1094,62.1583,56200.0
2011-02-04 13:15:00,88.92,89.05,88.86,88.99,61800.0,62.1513,62.2422,62.1094,62.2003,61800.0
2011-02-04 13:20:00,89.0,89.08,88.84,88.87,67200.0,62.2073,62.2632,62.0954,62.1164,67200.0
2011-02-04 13:25:00,88.88,88.92,88.7,88.8,36700.0,62.1234,62.1513,61.9976,62.0675,36700.0
2011-02-04 13:30:00,88.8,88.82,88.71,88.73,40900.0,62.0675,62.0814,62.0046,62.0185,40900.0
2011-02-04 13:35:00,88.73,88.74,88.6,88.73,37800.0,62.0185,62.0255,61.9277,62.0185,37800.0
2011-02-04 13:40:00,88.73,88.73,88.54,88.58,27400.0,62.0185,62.0185,61.8857,61.9137,27400.0
2011-02-04 13:45:00,88.6,88.84,88.6,88.83,29000.0,61.9277,62.0954,61.9277,62.0884,29000.0
2011-02-04 13:50:00,88.83,88.96,88.82,88.94,50200.0,62.0884,62.1793,62.0814,62.1653,50200.0
2011-02-04 13:55:00,88.95,88.98,88.78,88.78,28900.0,62.1723,62.1933,62.0535,62.0535,28900.0
2011-02-04 14:00:00,88.78,88.84,88.6,88.62,48300.0,62.0535,62.0954,61.9277,61.9417,48300.0
2011-02-04 14:05:00,88.63,88.78,88.6,88.78,51800.0,61.9486,62.0535,61.9277,62.0535,51800.0
2011-02-04 14:10:00,88.76,88.81,88.7,88.78,51800.0,62.0395,62.0745,61.9976,62.0535,51800.0
2011-02-04 14:15:00,88.79,88.93,88.68,88.74,39300.0,62.0605,62.1583,61.9836,62.0255,39300.0
2011-02-04 14:20:00,88.73,88.75,88.64,88.68,30600.0,62.0185,62.0325,61.9556,61.9836,30600.0
2011-02-04 14:25:00,88.69,88.84,88.67,88.76,52500.0,61.9906,62.0954,61.9766,62.0395,52500.0
2011-02-04 14:30:00,88.76,88.76,88.57,88.65,44600.0,62.0395,62.0395,61.9067,61.9626,44600.0
2011-02-04 14:35:00,88.64,88.65,88.57,88.58,26600.0,61.9556,61.9626,61.9067,61.9137,26600.0
2011-02-04 14:40:00,88.58,88.62,88.5,88.62,31200.0,61.9137,61.9417,61.8578,61.9417,31200.0
2011-02-04 14:45:00,88.62,88.69,88.56,88.67,30500.0,61.9417,61.9906,61.8997,61.9766,30500.0
2011-02-04 14:50:00,88.66,88.79,88.65,88.7,75300.0,61.9696,62.0605,61.9626,61.9976,75300.0
2011-02-04 14:55:00,88.7,88.87,88.69,88.85,100600.0,61.9976,62.1164,61.9906,62.1024,100600.0
2011-02-04 15:00:00,88.85,88.98,88.85,88.88,98200.0,62.1024,62.1933,62.1024,62.1234,98200.0
2011-02-04 15:05:00,88.87,88.93,88.81,88.92,56300.0,62.1164,62.1583,62.0745,62.1513,56300.0
2011-02-04 15:10:00,88.92,89.03,88.92,88.97,36200.0,62.1513,62.2282,62.1513,62.1863,36200.0
2011-02-04 15:15:00,88.98,89.07,88.95,89.02,51800.0,62.1933,62.2562,62.1723,62.2212,51800.0
2011-02-04 15:20:00,89.03,89.08,88.96,88.96,52400.0,62.2282,62.2632,62.1793,62.1793,52400.0
2011-02-04 15:25:00,88.96,89.1,88.95,89.04,67400.0,62.1793,62.2772,62.1723,62.2352,67400.0
2011-02-04 15:30:00,89.04,89.23,89.03,89.18,95600.0,62.2352,62.368,62.2282,62.3331,95600.0
2011-02-04 15:35:00,89.17,89.19,89.05,89.09,63500.0,62.3261,62.3401,62.2422,62.2702,63500.0
2011-02-04 15:40:00,89.08,89.09,88.94,89.03,94200.0,62.2632,62.2702,62.1653,62.2282,94200.0
2011-02-04 15:45:00,89.03,89.28,89.03,89.27,223000.0,62.2282,62.403,62.2282,62.396,223000.0
2011-02-04 15:50:00,89.27,89.27,89.11,89.22,132600.0,62.396,62.396,62.2841,62.361,132600.0
2011-02-04 15:55:00,89.22,89.35,89.17,89.31,227300.0,62.361,62.4519,62.3261,62.4239,227300.0
2011-02-07 09:30:00,89.39,89.62,89.25,89.36,225200.0,62.4799,62.6406,62.382,62.4589,225200.0
2011-02-07 09:35:00,89.36,89.37,89.1,89.37,101700.0,62.4589,62.4659,62.2772,62.4659,101700.0
2011-02-07 09:40:00,89.37,89.69,89.36,89.57,173200.0,62.4659,62.6895,62.4589,62.6057,173200.0
2011-02-07 09:45:00,89.59,89.92,89.54,89.85,125700.0,62.6196,62.8503,62.5847,62.8014,125700.0
2011-02-07 09:50:00,89.89,89.99,89.78,89.8,113800.0,62.8293,62.8992,62.7524,62.7664,113800.0
2011-02-07 09:55:00,89.8,89.92,89.74,89.85,114900.0,62.7664,62.8503,62.7245,62.8014,114900.0
2011-02-07 10:00:00,89.87,90.0,89.86,89.9,225700.0,62.8154,62.9062,62.8084,62.8363,225700.0
2011-02-07 10:05:00,89.92,89.92,89.74,89.81,87100.0,62.8503,62.8503,62.7245,62.7734,87100.0
2011-02-07 10:10:00,89.81,89.82,89.69,89.79,100000.0,62.7734,62.7804,62.6895,62.7594,100000.0
2011-02-07 10:15:00,89.79,89.92,89.74,89.89,65800.0,62.7594,62.8503,62.7245,62.8293,65800.0
2011-02-07 10:20:00,89.89,90.3,89.85,90.28,146000.0,62.8293,63.1159,62.8014,63.1019,146000.0
2011-02-07 10:25:00,90.29,90.62,90.27,90.58,174900.0,63.1089,63.3396,63.0949,63.3116,174900.0
2011-02-07 10:30:00,90.58,90.76,90.54,90.7,131800.0,63.3116,63.4374,63.2837,63.3955,131800.0
2011-02-07 10:35:00,90.71,90.83,90.6,90.83,88500.0,63.4025,63.4864,63.3256,63.4864,88500.0
2011-02-07 10:40:00,90.83,90.88,90.65,90.84,69600.0,63.4864,63.5213,63.3605,63.4933,69600.0
2011-02-07 10:45:00,90.86,91.0,90.77,90.97,115800.0,63.5073,63.6052,63.4444,63.5842,115800.0
2011-02-07 10:50:00,90.97,91.18,90.84,90.87,127500.0,63.5842,63.731,63.4933,63.5143,127500.0
2011-02-07 10:55:00,90.87,91.04,90.79,90.97,100500.0,63.5143,63.6331,63.4584,63.5842,100500.0
2011-02-07 11:00:00,90.94,91.24,90.89,91.11,100100.0,63.5632,63.7729,63.5283,63.6821,100100.0
2011-02-07 11:05:00,91.1,91.11,90.87,90.97,96900.0,63.6751,63.6821,63.5143,63.5842,96900.0
2011-02-07 11:10:00,90.96,90.97,90.73,90.81,69800.0,63.5772,63.5842,63.4165,63.4724,69800.0
2011-02-07 11:15:00,90.81,90.83,90.58,90.59,90600.0,63.4724,63.4864,63.3116,63.3186,90600.0
2011-02-07 11:20:00,90.6,90.72,90.58,90.71,89000.0,63.3256,63.4095,63.3116,63.4025,89000.0
2011-02-07 11:25:00,90.71,90.79,90.65,90.7,62100.0,63.4025,63.4584,63.3605,63.3955,62100.0
2011-02-07 11:30:00,90.7,90.86,90.69,90.69,63900.0,63.3955,63.5073,63.3885,63.3885,63900.0
2011-02-07 11:35:00,90.7,90.75,90.63,90.64,38500.0,63.3955,63.4304,63.3466,63.3536,38500.0
2011-02-07 11:40:00,90.65,90.75,90.61,90.72,43800.0,63.3605,63.4304,63.3326,63.4095,43800.0
2011-02-07 11:45:00,90.72,90.84,90.68,90.83,41100.0,63.4095,63.4933,63.3815,63.4864,41100.0
2011-02-07 11:50:00,90.84,90.92,90.79,90.83,43500.0,63.4933,63.5493,63.4584,63.4864,43500.0
2011-02-07 11:55:00,90.83,90.88,90.65,90.65,55000.0,63.4864,63.5213,63.3605,63.3605,55000.0
2011-02-07 12:00:00,90.67,90.77,90.65,90.71,51700.0,63.3745,63.4444,63.3605,63.4025,51700.0
2011-02-07 12:05:00,90.7,90.77,90.68,90.77,66000.0,63.3955,63.4444,63.3815,63.4444,66000.0
2011-02-07 12:10:00,90.78,90.84,90.69,90.75,66000.0,63.4514,63.4933,63.3885,63.4304,66000.0
2011-02-07 12:15:00,90.75,90.8,90.64,90.65,56500.0,63.4304,63.4654,63.3536,63.3605,56500.0
2011-02-07 12:20:00,90.65,90.67,90.43,90.56,74500.0,63.3605,63.3745,63.2068,63.2976,74500.0
2011-02-07 12:25:00,90.56,90.6,90.45,90.47,58800.0,63.2976,63.3256,63.2207,63.2347,58800.0
2011-02-07 12:30:00,90.47,90.66,90.44,90.64,39200.0,63.2347,63.3675,63.2138,63.3536,39200.0
2011-02-07 12:35:00,90.65,90.69,90.52,90.66,87900.0,63.3605,63.3885,63.2697,63.3675,87900.0
2011-02-07 12:40:00,90.67,90.69,90.62,90.64,37500.0,63.3745,63.3885,63.3396,63.3536,37500.0
2011-02-07 12:45:00,90.65,90.79,90.63,90.76,58900.0,63.3605,63.4584,63.3466,63.4374,58900.0
2011-02-07 12:50:00,90.76,90.82,90.64,90.8,51100.0,63.4374,63.4794,63.3536,63.4654,51100.0
2011-02-07 12:55:00,90.8,90.8,90.64,90.67,57600.0,63.4654,63.4654,63.3536,63.3745,57600.0
2011-02-07 13:00:00,90.65,90.87,90.65,90.8,59700.0,63.3605,63.5143,63.3605,63.4654,59700.0
2011-02-07 13:05:00,90.8,90.8,90.68,90.73,33500.0,63.4654,63.4654,63.3815,63.4165,33500.0
2011-02-07 13:10:00,90.73,90.88,90.7,90.71,55700.0,63.4165,63.5213,63.3955,63.4025,55700.0
2011-02-07 13:15:00,90.71,90.78,90.68,90.7,25600.0,63.4025,63.4514,63.3815,63.3955,25600.0
2011-02-07 13:20:00,90.71,90.77,90.6,90.69,30900.0,63.4025,63.4444,63.3256,63.3885,30900.0
2011-02-07 13:25:00,90.7,90.7,90.58,90.61,28600.0,63.3955,63.3955,63.3116,63.3326,28600.0
2011-02-07 13:30:00,90.61,90.71,90.55,90.56,43800.0,63.3326,63.4025,63.2906,63.2976,43800.0
2011-02-07 13:35:00,90.55,90.6,90.5,90.56,61300.0,63.2906,63.3256,63.2557,63.2976,61300.0
2011-02-07 13:40:00,90.58,90.65,90.58,90.64,29000.0,63.3116,63.3605,63.3116,63.3536,29000.0
2011-02-07 13:45:00,90.65,90.65,90.52,90.57,37300.0,63.3605,63.3605,63.2697,63.3046,37300.0
2011-02-07 13:50:00,90.58,90.58,90.44,90.44,49500.0,63.3116,63.3116,63.2138,63.2138,49500.0
2011-02-07 13:55:00,90.43,90.58,90.43,90.48,34800.0,63.2068,63.3116,63.2068,63.2417,34800.0
2011-02-07 14:00:00,90.49,90.63,90.49,90.52,38300.0,63.2487,63.3466,63.2487,63.2697,38300.0
2011-02-07 14:05:00,90.52,90.53,90.36,90.41,61500.0,63.2697,63.2767,63.1578,63.1928,61500.0
2011-02-07 14:10:00,90.4,90.41,90.14,90.19,106400.0,63.1858,63.1928,63.0041,63.039,106400.0
2011-02-07 14:15:00,90.2,90.29,90.18,90.2,55800.0,63.046,63.1089,63.032,63.046,55800.0
2011-02-07 14:20:00,90.2,90.27,90.15,90.2,48800.0,63.046,63.0949,63.0111,63.046,48800.0
2011-02-07 14:25:00,90.2,90.24,90.16,90.17,45300.0,63.046,63.074,63.0181,63.025,45300.0
2011-02-07 14:30:00,90.17,90.32,90.17,90.31,42400.0,63.025,63.1299,63.025,63.1229,42400.0
2011-02-07 14:35:00,90.31,90.32,90.18,90.23,65900.0,63.1229,63.1299,63.032,63.067,65900.0
2011-02-07 14:40:00,90.24,90.31,90.2,90.24,65800.0,63.074,63.1229,63.046,63.074,65800.0
2011-02-07 14:45:00,90.23,90.33,90.15,90.25,76700.0,63.067,63.1369,63.0111,63.081,76700.0
2011-02-07 14:50:00,90.24,90.28,90.06,90.15,72000.0,63.074,63.1019,62.9482,63.0111,72000.0
2011-02-07 14:55:00,90.15,90.2,90.03,90.19,58400.0,63.0111,63.046,62.9272,63.039,58400.0
2011-02-07 15:00:00,90.18,90.24,90.06,90.17,70200.0,63.032,63.074,62.9482,63.025,70200.0
2011-02-07 15:05:00,90.17,90.36,90.16,90.26,72200.0,63.025,63.1578,63.0181,63.0879,72200.0
2011-02-07 15:10:00,90.26,90.26,89.87,89.9,116400.0,63.0879,63.0879,62.8154,62.8363,116400.0
2011-02-07 15:15:00,89.91,90.04,89.88,89.94,85500.0,62.8433,62.9342,62.8223,62.8643,85500.0
2011-02-07 15:20:00,89.94,89.97,89.77,89.81,79900.0,62.8643,62.8852,62.7455,62.7734,79900.0
2011-02-07 15:25:00,89.85,89.97,89.6,89.75,178900.0,62.8014,62.8852,62.6266,62.7315,178900.0
2011-02-07 15:30:00,89.75,89.91,89.73,89.86,89100.0,62.7315,62.8433,62.7175,62.8084,89100.0
2011-02-07 15:35:00,89.86,89.96,89.8,89.96,77600.0,62.8084,62.8783,62.7664,62.8783,77600.0
2011-02-07 15:40:00,89.96,90.01,89.9,89.97,84600.0,62.8783,62.9132,62.8363,62.8852,84600.0
2011-02-07 15:45:00,89.97,90.08,89.93,90.05,133400.0,62.8852,62.9621,62.8573,62.9412,133400.0
2011-02-07 15:50:00,90.05,90.1,89.98,89.98,147600.0,62.9412,62.9761,62.8922,62.8922,147600.0
2011-02-07 15:55:00,89.98,89.99,89.82,89.85,228700.0,62.8922,62.8992,62.7804,62.8014,228700.0
2011-02-08 09:30:00,89.37,89.69,89.2,89.29,197000.0,62.4659,62.6895,62.3471,62.41,197000.0
2011-02-08 09:35:00,89.29,89.3,88.5,88.52,205200.0,62.41,62.4169,61.8578,61.8718,205200.0
2011-02-08 09:40:00,88.52,88.57,87.93,88.01,230800.0,61.8718,61.9067,61.4594,61.5153,230800.0
2011-02-08 09:45:00,88.04,88.35,87.6,88.27,264000.0,61.5363,61.7529,61.2287,61.697,264000.0
2011-02-08 09:50:00,88.23,88.3,88.04,88.17,124800.0,61.6691,61.718,61.5363,61.6271,124800.0
2011-02-08 09:55:00,88.14,88.25,87.95,88.16,121900.0,61.6062,61.683,61.4734,61.6201,121900.0
2011-02-08 10:00:00,88.16,88.67,88.16,88.44,115100.0,61.6201,61.9766,61.6201,61.8158,115100.0
2011-02-08 10:05:00,88.47,88.51,88.21,88.45,62200.0,61.8368,61.8648,61.6551,61.8228,62200.0
2011-02-08 10:10:00,88.46,88.9,88.35,88.79,92500.0,61.8298,62.1374,61.7529,62.0605,92500.0
2011-02-08 10:15:00,88.79,88.87,88.6,88.77,85300.0,62.0605,62.1164,61.9277,62.0465,85300.0
2011-02-08 10:20:00,88.77,89.05,88.52,88.57,79200.0,62.0465,62.2422,61.8718,61.9067,79200.0
2011-02-08 10:25:00,88.57,88.6,88.34,88.34,72500.0,61.9067,61.9277,61.7459,61.7459,72500.0
2011-02-08 10:30:00,88.33,88.5,88.25,88.45,118400.0,61.739,61.8578,61.683,61.8228,118400.0
2011-02-08 10:35:00,88.46,88.52,88.33,88.34,86400.0,61.8298,61.8718,61.739,61.7459,86400.0
2011-02-08 10:40:00,88.34,88.43,88.21,88.23,103400.0,61.7459,61.8089,61.6551,61.6691,103400.0
2011-02-08 10:45:00,88.23,88.38,88.19,88.22,75500.0,61.6691,61.7739,61.6411,61.6621,75500.0
2011-02-08 10:50:00,88.23,88.25,87.92,88.06,134100.0,61.6691,61.683,61.4524,61.5502,134100.0
2011-02-08 10:55:00,88.06,88.16,88.0,88.05,109900.0,61.5502,61.6201,61.5083,61.5433,109900.0
2011-02-08 11:00:00,88.05,88.18,88.0,88.02,71400.0,61.5433,61.6341,61.5083,61.5223,71400.0
2011-02-08 11:05:00,88.02,88.02,87.85,87.88,91200.0,61.5223,61.5223,61.4035,61.4244,91200.0
2011-02-08 11:10:00,87.9,88.1,87.86,88.06,149300.0,61.4384,61.5782,61.4104,61.5502,149300.0
2011-02-08 11:15:00,88.05,88.28,88.05,88.08,79300.0,61.5433,61.704,61.5433,61.5642,79300.0
2011-02-08 11:20:00,88.08,88.25,88.06,88.11,43500.0,61.5642,61.683,61.5502,61.5852,43500.0
2011-02-08 11:25:00,88.12,88.23,88.03,88.22,50500.0,61.5922,61.6691,61.5293,61.6621,50500.0
2011-02-08 11:30:00,88.21,88.25,88.12,88.21,65100.0,61.6551,61.683,61.5922,61.6551,65100.0
2011-02-08 11:35:00,88.21,88.37,88.21,88.33,48900.0,61.6551,61.7669,61.6551,61.739,48900.0
2011-02-08 11:40:00,88.33,88.52,88.23,88.23,118700.0,61.739,61.8718,61.6691,61.6691,118700.0
2011-02-08 11:45:00,88.23,88.53,88.19,88.5,49000.0,61.6691,61.8787,61.6411,61.8578,49000.0
2011-02-08 11:50:00,88.51,88.65,88.42,88.64,55400.0,61.8648,61.9626,61.8019,61.9556,55400.0
2011-02-08 11:55:00,88.64,88.64,88.3,88.37,48100.0,61.9556,61.9556,61.718,61.7669,48100.0
2011-02-08 12:00:00,88.41,88.68,88.41,88.45,40500.0,61.7949,61.9836,61.7949,61.8228,40500.0
2011-02-08 12:05:00,88.46,88.57,88.35,88.35,30700.0,61.8298,61.9067,61.7529,61.7529,30700.0
2011-02-08 12:10:00,88.35,88.4,88.23,88.37,38100.0,61.7529,61.7879,61.6691,61.7669,38100.0
2011-02-08 12:15:00,88.37,88.49,88.32,88.35,39000.0,61.7669,61.8508,61.732,61.7529,39000.0
2011-02-08 12:20:00,88.35,88.42,88.28,88.35,23800.0,61.7529,61.8019,61.704,61.7529,23800.0
2011-02-08 12:25:00,88.37,88.54,88.37,88.5,32000.0,61.7669,61.8857,61.7669,61.8578,32000.0
2011-02-08 12:30:00,88.5,88.76,88.5,88.67,43100.0,61.8578,62.0395,61.8578,61.9766,43100.0
2011-02-08 12:35:00,88.65,88.76,88.6,88.61,41300.0,61.9626,62.0395,61.9277,61.9347,41300.0
2011-02-08 12:40:00,88.61,88.61,88.5,88.52,21600.0,61.9347,61.9347,61.8578,61.8718,21600.0
2011-02-08 12:45:00,88.53,88.57,88.42,88.44,31200.0,61.8787,61.9067,61.8019,61.8158,31200.0
2011-02-08 12:50:00,88.44,88.57,88.41,88.51,36100.0,61.8158,61.9067,61.7949,61.8648,36100.0
2011-02-08 12:55:00,88.49,88.7,88.49,88.56,32000.0,61.8508,61.9976,61.8508,61.8997,32000.0
2011-02-08 13:00:00,88.56,88.57,88.45,88.46,20500.0,61.8997,61.9067,61.8228,61.8298,20500.0
2011-02-08 13:05:00,88.46,88.48,88.35,88.48,62100.0,61.8298,61.8438,61.7529,61.8438,62100.0
2011-02-08 13:10:00,88.48,88.54,88.35,88.37,23800.0,61.8438,61.8857,61.7529,61.7669,23800.0
2011-02-08 13:15:00,88.36,88.59,88.29,88.56,52200.0,61.7599,61.9207,61.711,61.8997,52200.0
2011-02-08 13:20:00,88.56,88.65,88.51,88.55,27500.0,61.8997,61.9626,61.8648,61.8927,27500.0
2011-02-08 13:25:00,88.53,88.54,88.37,88.38,35400.0,61.8787,61.8857,61.7669,61.7739,35400.0
2011-02-08 13:30:00,88.41,88.41,88.3,88.39,28400.0,61.7949,61.7949,61.718,61.7809,28400.0
2011-02-08 13:35:00,88.38,88.42,88.3,88.41,26100.0,61.7739,61.8019,61.718,61.7949,26100.0
2011-02-08 13:40:00,88.42,88.49,88.26,88.29,22300.0,61.8019,61.8508,61.69,61.711,22300.0
2011-02-08 13:45:00,88.29,88.3,88.2,88.29,42200.0,61.711,61.718,61.6481,61.711,42200.0
2011-02-08 13:50:00,88.29,88.51,88.27,88.47,53900.0,61.711,61.8648,61.697,61.8368,53900.0
2011-02-08 13:55:00,88.45,88.51,88.38,88.42,18500.0,61.8228,61.8648,61.7739,61.8019,18500.0
2011-02-08 14:00:00,88.42,88.6,88.4,88.57,33600.0,61.8019,61.9277,61.7879,61.9067,33600.0
2011-02-08 14:05:00,88.57,88.69,88.56,88.64,49700.0,61.9067,61.9906,61.8997,61.9556,49700.0
2011-02-08 14:10:00,88.63,88.65,88.45,88.53,35400.0,61.9486,61.9626,61.8228,61.8787,35400.0
2011-02-08 14:15:00,88.52,88.54,88.45,88.5,19300.0,61.8718,61.8857,61.8228,61.8578,19300.0
2011-02-08 14:20:00,88.5,88.54,88.41,88.42,38600.0,61.8578,61.8857,61.7949,61.8019,38600.0
2011-02-08 14:25:00,88.43,88.48,88.43,88.48,30500.0,61.8089,61.8438,61.8089,61.8438,30500.0
2011-02-08 14:30:00,88.48,88.75,88.47,88.75,85200.0,61.8438,62.0325,61.8368,62.0325,85200.0
2011-02-08 14:35:00,88.75,88.75,88.61,88.7,60300.0,62.0325,62.0325,61.9347,61.9976,60300.0
2011-02-08 14:40:00,88.71,88.72,88.52,88.52,45000.0,62.0046,62.0116,61.8718,61.8718,45000.0
2011-02-08 14:45:00,88.52,88.6,88.5,88.5,46000.0,61.8718,61.9277,61.8578,61.8578,46000.0
2011-02-08 14:50:00,88.5,88.52,88.4,88.41,65900.0,61.8578,61.8718,61.7879,61.7949,65900.0
2011-02-08 14:55:00,88.41,88.48,88.36,88.44,65400.0,61.7949,61.8438,61.7599,61.8158,65400.0
2011-02-08 15:00:00,88.44,88.45,88.3,88.34,51800.0,61.8158,61.8228,61.718,61.7459,51800.0
2011-02-08 15:05:00,88.32,88.65,88.32,88.64,67400.0,61.732,61.9626,61.732,61.9556,67400.0
2011-02-08 15:10:00,88.64,88.69,88.57,88.59,69700.0,61.9556,61.9906,61.9067,61.9207,69700.0
2011-02-08 15:15:00,88.59,88.63,88.54,88.57,40300.0,61.9207,61.9486,61.8857,61.9067,40300.0
2011-02-08 15:20:00,88.58,88.75,88.5,88.75,53700.0,61.9137,62.0325,61.8578,62.0325,53700.0
2011-02-08 15:25:00,88.75,88.79,88.69,88.72,69500.0,62.0325,62.0605,61.9906,62.0116,69500.0
2011-02-08 15:30:00,88.72,88.93,88.72,88.86,102300.0,62.0116,62.1583,62.0116,62.1094,102300.0
2011-02-08 15:35:00,88.87,88.97,88.85,88.91,88600.0,62.1164,62.1863,62.1024,62.1444,88600.0
2011-02-08 15:40:00,88.91,88.92,88.83,88.89,96200.0,62.1444,62.1513,62.0884,62.1304,96200.0
2011-02-08 15:45:00,88.89,88.97,88.84,88.92,244500.0,62.1304,62.1863,62.0954,62.1513,244500.0
2011-02-08 15:50:00,88.93,89.09,88.91,89.07,127300.0,62.1583,62.2702,62.1444,62.2562,127300.0
2011-02-08 15:55:00,89.06,89.09,88.93,89.04,251200.0,62.2492,62.2702,62.1583,62.2352,251200.0
2011-02-09 09:30:00,88.39,89.38,88.08,89.3,155900.0,61.7809,62.4729,61.5642,62.4169,155900.0
2011-02-09 09:35:00,89.31,89.6,89.15,89.27,140200.0,62.4239,62.6266,62.3121,62.396,140200.0
2011-02-09 09:40:00,89.27,89.64,89.11,89.37,69600.0,62.396,62.6546,62.2841,62.4659,69600.0
2011-02-09 09:45:00,89.37,89.49,88.84,88.9,101400.0,62.4659,62.5497,62.0954,62.1374,101400.0
2011-02-09 09:50:00,88.89,88.95,88.53,88.61,120900.0,62.1304,62.1723,61.8787,61.9347,120900.0
2011-02-09 09:55:00,88.62,88.95,88.4,88.9,67100.0,61.9417,62.1723,61.7879,62.1374,67100.0
2011-02-09 10:00:00,88.89,89.0,88.66,88.95,84100.0,62.1304,62.2073,61.9696,62.1723,84100.0
2011-02-09 10:05:00,88.93,89.05,88.84,88.84,109000.0,62.1583,62.2422,62.0954,62.0954,109000.0
2011-02-09 10:10:00,88.88,88.9,88.7,88.83,45800.0,62.1234,62.1374,61.9976,62.0884,45800.0
2011-02-09 10:15:00,88.82,88.95,88.76,88.91,43600.0,62.0814,62.1723,62.0395,62.1444,43600.0
2011-02-09 10:20:00,88.92,89.12,88.88,88.88,75200.0,62.1513,62.2911,62.1234,62.1234,75200.0
2011-02-09 10:25:00,88.9,89.09,88.9,89.02,44100.0,62.1374,62.2702,62.1374,62.2212,44100.0
2011-02-09 10:30:00,89.0,89.28,88.92,89.21,94900.0,62.2073,62.403,62.1513,62.354,94900.0
2011-02-09 10:35:00,89.2,89.22,88.85,88.91,58400.0,62.3471,62.361,62.1024,62.1444,58400.0
2011-02-09 10:40:00,88.9,88.99,88.81,88.86,39300.0,62.1374,62.2003,62.0745,62.1094,39300.0
2011-02-09 10:45:00,88.85,89.03,88.85,88.86,48600.0,62.1024,62.2282,62.1024,62.1094,48600.0
2011-02-09 10:50:00,88.86,88.93,88.69,88.75,46400.0,62.1094,62.1583,61.9906,62.0325,46400.0
2011-02-09 10:55:00,88.74,88.74,88.5,88.63,53600.0,62.0255,62.0255,61.8578,61.9486,53600.0
2011-02-09 11:00:00,88.63,88.7,88.5,88.55,30900.0,61.9486,61.9976,61.8578,61.8927,30900.0
2011-02-09 11:05:00,88.54,88.57,88.32,88.4,75900.0,61.8857,61.9067,61.732,61.7879,75900.0
2011-02-09 11:10:00,88.42,88.42,88.2,88.2,79900.0,61.8019,61.8019,61.6481,61.6481,79900.0
2011-02-09 11:15:00,88.2,88.26,88.0,88.16,118900.0,61.6481,61.69,61.5083,61.6201,118900.0
2011-02-09 11:20:00,88.16,88.21,87.81,87.85,86700.0,61.6201,61.6551,61.3755,61.4035,86700.0
2011-02-09 11:25:00,87.84,87.86,87.66,87.75,99100.0,61.3965,61.4104,61.2707,61.3336,99100.0
2011-02-09 11:30:00,87.75,87.79,87.48,87.75,117900.0,61.3336,61.3615,61.1448,61.3336,117900.0
2011-02-09 11:35:00,87.77,87.88,87.66,87.88,60200.0,61.3475,61.4244,61.2707,61.4244,60200.0
2011-02-09 11:40:00,87.87,88.15,87.78,88.07,115100.0,61.4174,61.6131,61.3545,61.5572,115100.0
2011-02-09 11:45:00,88.06,88.12,87.82,87.86,52700.0,61.5502,61.5922,61.3825,61.4104,52700.0
2011-02-09 11:50:00,87.85,88.04,87.74,87.84,66900.0,61.4035,61.5363,61.3266,61.3965,66900.0
2011-02-09 11:55:00,87.79,87.82,87.51,87.51,90900.0,61.3615,61.3825,61.1658,61.1658,90900.0
2011-02-09 12:00:00,87.51,87.6,87.25,87.5,143200.0,61.1658,61.2287,60.9841,61.1588,143200.0
2011-02-09 12:05:00,87.5,87.68,87.36,87.66,40700.0,61.1588,61.2846,61.061,61.2707,40700.0
2011-02-09 12:10:00,87.64,87.68,87.46,87.48,39100.0,61.2567,61.2846,61.1309,61.1448,39100.0
2011-02-09 12:15:00,87.48,87.49,87.27,87.27,88600.0,61.1448,61.1518,60.9981,60.9981,88600.0
2011-02-09 12:20:00,87.27,87.36,87.25,87.34,50900.0,60.9981,61.061,60.9841,61.047,50900.0
2011-02-09 12:25:00,87.36,87.5,87.26,87.47,38600.0,61.061,61.1588,60.9911,61.1379,38600.0
2011-02-09 12:30:00,87.51,87.65,87.51,87.64,40100.0,61.1658,61.2637,61.1658,61.2567,40100.0
2011-02-09 12:35:00,87.63,87.75,87.61,87.75,52100.0,61.2497,61.3336,61.2357,61.3336,52100.0
2011-02-09 12:40:00,87.75,87.77,87.64,87.74,26500.0,61.3336,61.3475,61.2567,61.3266,26500.0
2011-02-09 12:45:00,87.73,87.8,87.68,87.78,26700.0,61.3196,61.3685,61.2846,61.3545,26700.0
2011-02-09 12:50:00,87.78,87.86,87.73,87.79,21800.0,61.3545,61.4104,61.3196,61.3615,21800.0
2011-02-09 12:55:00,87.78,87.87,87.7,87.72,24100.0,61.3545,61.4174,61.2986,61.3126,24100.0
2011-02-09 13:00:00,87.71,87.86,87.67,87.85,26500.0,61.3056,61.4104,61.2776,61.4035,26500.0
2011-02-09 13:05:00,87.84,87.97,87.78,87.9,50000.0,61.3965,61.4873,61.3545,61.4384,50000.0
2011-02-09 13:10:00,87.89,88.14,87.89,88.1,52000.0,61.4314,61.6062,61.4314,61.5782,52000.0
2011-02-09 13:15:00,88.11,88.42,88.11,88.42,61500.0,61.5852,61.8019,61.5852,61.8019,61500.0
2011-02-09 13:20:00,88.4,88.47,88.32,88.46,54200.0,61.7879,61.8368,61.732,61.8298,54200.0
2011-02-09 13:25:00,88.45,88.59,88.44,88.52,78400.0,61.8228,61.9207,61.8158,61.8718,78400.0
2011-02-09 13:30:00,88.52,88.52,88.37,88.4,39600.0,61.8718,61.8718,61.7669,61.7879,39600.0
2011-02-09 13:35:00,88.4,88.42,88.37,88.4,62700.0,61.7879,61.8019,61.7669,61.7879,62700.0
2011-02-09 13:40:00,88.39,88.45,88.35,88.35,38900.0,61.7809,61.8228,61.7529,61.7529,38900.0
2011-02-09 13:45:00,88.37,88.39,88.22,88.28,46400.0,61.7669,61.7809,61.6621,61.704,46400.0
2011-02-09 13:50:00,88.26,88.36,88.22,88.28,29700.0,61.69,61.7599,61.6621,61.704,29700.0
2011-02-09 13:55:00,88.27,88.29,88.18,88.28,33400.0,61.697,61.711,61.6341,61.704,33400.0
2011-02-09 14:00:00,88.28,88.28,88.11,88.19,90300.0,61.704,61.704,61.5852,61.6411,90300.0
2011-02-09 14:05:00,88.17,88.22,88.05,88.14,77800.0,61.6271,61.6621,61.5433,61.6062,77800.0
2011-02-09 14:10:00,88.15,88.33,88.12,88.23,50800.0,61.6131,61.739,61.5922,61.6691,50800.0
2011-02-09 14:15:00,88.21,88.22,88.0,88.1,48500.0,61.6551,61.6621,61.5083,61.5782,48500.0
2011-02-09 14:20:00,88.11,88.15,87.91,87.96,45500.0,61.5852,61.6131,61.4454,61.4803,45500.0
2011-02-09 14:25:00,87.93,88.04,87.8,88.0,68200.0,61.4594,61.5363,61.3685,61.5083,68200.0
2011-02-09 14:30:00,87.99,88.03,87.8,88.02,61300.0,61.5013,61.5293,61.3685,61.5223,61300.0
2011-02-09 14:35:00,88.01,88.09,87.81,87.86,62500.0,61.5153,61.5712,61.3755,61.4104,62500.0
2011-02-09 14:40:00,87.86,87.96,87.75,87.85,79500.0,61.4104,61.4803,61.3336,61.4035,79500.0
2011-02-09 14:45:00,87.85,87.86,87.59,87.65,60500.0,61.4035,61.4104,61.2217,61.2637,60500.0
2011-02-09 14:50:00,87.66,87.76,87.44,87.73,117000.0,61.2707,61.3406,61.1169,61.3196,117000.0
2011-02-09 14:55:00,87.73,87.8,87.73,87.77,40100.0,61.3196,61.3685,61.3196,61.3475,40100.0
2011-02-09 15:00:00,87.78,87.89,87.78,87.81,55400.0,61.3545,61.4314,61.3545,61.3755,55400.0
2011-02-09 15:05:00,87.81,87.88,87.78,87.81,54300.0,61.3755,61.4244,61.3545,61.3755,54300.0
2011-02-09 15:10:00,87.8,88.15,87.78,88.05,112700.0,61.3685,61.6131,61.3545,61.5433,112700.0
2011-02-09 15:15:00,88.06,88.12,87.93,87.97,53200.0,61.5502,61.5922,61.4594,61.4873,53200.0
2011-02-09 15:20:00,87.96,88.12,87.94,88.04,54600.0,61.4803,61.5922,61.4664,61.5363,54600.0
2011-02-09 15:25:00,88.05,88.21,88.02,88.18,85200.0,61.5433,61.6551,61.5223,61.6341,85200.0
2011-02-09 15:30:00,88.18,88.28,88.06,88.06,83800.0,61.6341,61.704,61.5502,61.5502,83800.0
2011-02-09 15:35:00,88.07,88.18,88.06,88.13,63900.0,61.5572,61.6341,61.5502,61.5992,63900.0
2011-02-09 15:40:00,88.12,88.29,88.11,88.29,99500.0,61.5922,61.711,61.5852,61.711,99500.0
2011-02-09 15:45:00,88.29,88.35,88.18,88.26,129200.0,61.711,61.7529,61.6341,61.69,129200.0
2011-02-09 15:50:00,88.26,88.39,88.22,88.39,142900.0,61.69,61.7809,61.6621,61.7809,142900.0
2011-02-09 15:55:00,88.39,88.49,88.3,88.49,363300.0,61.7809,61.8508,61.718,61.8508,363300.0
2011-02-10 09:30:00,88.59,89.0,88.3,88.76,252500.0,61.9207,62.2073,61.718,62.0395,252500.0
2011-02-10 09:35:00,88.72,89.1,88.68,89.01,136600.0,62.0116,62.2772,61.9836,62.2142,136600.0
2011-02-10 09:40:00,89.01,89.25,88.81,88.96,119300.0,62.2142,62.382,62.0745,62.1793,119300.0
2011-02-10 09:45:00,88.92,89.14,88.8,88.83,191800.0,62.1513,62.3051,62.0675,62.0884,191800.0
2011-02-10 09:50:00,88.84,88.92,88.65,88.79,127600.0,62.0954,62.1513,61.9626,62.0605,127600.0
2011-02-10 09:55:00,88.79,89.28,88.79,89.14,102100.0,62.0605,62.403,62.0605,62.3051,102100.0
2011-02-10 10:00:00,89.15,89.28,88.88,89.2,185700.0,62.3121,62.403,62.1234,62.3471,185700.0
2011-02-10 10:05:00,89.2,89.43,89.18,89.22,96600.0,62.3471,62.5078,62.3331,62.361,96600.0
2011-02-10 10:10:00,89.22,89.46,89.22,89.44,65600.0,62.361,62.5288,62.361,62.5148,65600.0
2011-02-10 10:15:00,89.47,89.74,89.35,89.52,166800.0,62.5358,62.7245,62.4519,62.5707,166800.0
2011-02-10 10:20:00,89.53,89.65,89.23,89.26,113900.0,62.5777,62.6616,62.368,62.389,113900.0
2011-02-10 10:25:00,89.26,89.29,88.97,89.25,208200.0,62.389,62.41,62.1863,62.382,208200.0
2011-02-10 10:30:00,89.27,89.41,89.09,89.38,122400.0,62.396,62.4938,62.2702,62.4729,122400.0
2011-02-10 10:35:00,89.43,89.71,89.37,89.59,76500.0,62.5078,62.7035,62.4659,62.6196,76500.0
2011-02-10 10:40:00,89.58,89.72,89.42,89.56,48800.0,62.6127,62.7105,62.5008,62.5987,48800.0
2011-02-10 10:45:00,89.59,89.75,89.56,89.7,38200.0,62.6196,62.7315,62.5987,62.6965,38200.0
2011-02-10 10:50:00,89.7,89.72,89.39,89.45,62300.0,62.6965,62.7105,62.4799,62.5218,62300.0
2011-02-10 10:55:00,89.43,89.47,89.28,89.35,61100.0,62.5078,62.5358,62.403,62.4519,61100.0
2011-02-10 11:00:00,89.34,89.39,89.14,89.38,47900.0,62.4449,62.4799,62.3051,62.4729,47900.0
2011-02-10 11:05:00,89.38,89.48,89.21,89.32,49800.0,62.4729,62.5428,62.354,62.4309,49800.0
2011-02-10 11:10:00,89.33,89.36,89.08,89.2,39900.0,62.4379,62.4589,62.2632,62.3471,39900.0
2011-02-10 11:15:00,89.21,89.45,89.21,89.26,68600.0,62.354,62.5218,62.354,62.389,68600.0
2011-02-10 11:20:00,89.26,89.59,89.26,89.55,41200.0,62.389,62.6196,62.389,62.5917,41200.0
2011-02-10 11:25:00,89.52,89.75,89.52,89.74,47900.0,62.5707,62.7315,62.5707,62.7245,47900.0
2011-02-10 11:30:00,89.72,90.09,89.68,89.96,156900.0,62.7105,62.9691,62.6826,62.8783,156900.0
2011-02-10 11:35:00,89.97,90.14,89.89,90.08,84300.0,62.8852,63.0041,62.8293,62.9621,84300.0
2011-02-10 11:40:00,90.12,90.15,89.91,89.99,37800.0,62.9901,63.0111,62.8433,62.8992,37800.0
2011-02-10 11:45:00,90.01,90.15,89.98,90.1,27200.0,62.9132,63.0111,62.8922,62.9761,27200.0
2011-02-10 11:50:00,90.1,90.15,89.89,89.95,33600.0,62.9761,63.0111,62.8293,62.8713,33600.0
2011-02-10 11:55:00,89.97,90.03,89.86,89.96,29200.0,62.8852,62.9272,62.8084,62.8783,29200.0
2011-02-10 12:00:00,89.96,90.0,89.86,89.88,16300.0,62.8783,62.9062,62.8084,62.8223,16300.0
2011-02-10 12:05:00,89.89,90.03,89.89,90.03,44200.0,62.8293,62.9272,62.8293,62.9272,44200.0
2011-02-10 12:10:00,90.01,90.15,89.99,90.03,59500.0,62.9132,63.0111,62.8992,62.9272,59500.0
2011-02-10 12:15:00,90.03,90.08,89.91,90.06,38600.0,62.9272,62.9621,62.8433,62.9482,38600.0
2011-02-10 12:20:00,90.07,90.15,90.0,90.06,28700.0,62.9551,63.0111,62.9062,62.9482,28700.0
2011-02-10 12:25:00,90.06,90.24,90.03,90.2,31800.0,62.9482,63.074,62.9272,63.046,31800.0
2011-02-10 12:30:00,90.24,90.33,90.18,90.24,55700.0,63.074,63.1369,63.032,63.074,55700.0
2011-02-10 12:35:00,90.24,90.36,90.06,90.08,78000.0,63.074,63.1578,62.9482,62.9621,78000.0
2011-02-10 12:40:00,90.08,90.29,90.08,90.17,48300.0,62.9621,63.1089,62.9621,63.025,48300.0
2011-02-10 12:45:00,90.16,90.33,90.13,90.22,67500.0,63.0181,63.1369,62.9971,63.06,67500.0
2011-02-10 12:50:00,90.21,90.26,90.1,90.1,35900.0,63.053,63.0879,62.9761,62.9761,35900.0
2011-02-10 12:55:00,90.13,90.23,90.06,90.08,31700.0,62.9971,63.067,62.9482,62.9621,31700.0
2011-02-10 13:00:00,90.07,90.13,89.95,90.08,59900.0,62.9551,62.9971,62.8713,62.9621,59900.0
2011-02-10 13:05:00,90.11,90.18,90.0,90.15,39500.0,62.9831,63.032,62.9062,63.0111,39500.0
2011-02-10 13:10:00,90.15,90.21,90.11,90.14,19100.0,63.0111,63.053,62.9831,63.0041,19100.0
2011-02-10 13:15:00,90.14,90.32,90.14,90.27,53700.0,63.0041,63.1299,63.0041,63.0949,53700.0
2011-02-10 13:20:00,90.27,90.39,90.21,90.26,50100.0,63.0949,63.1788,63.053,63.0879,50100.0
2011-02-10 13:25:00,90.26,90.38,90.09,90.11,60200.0,63.0879,63.1718,62.9691,62.9831,60200.0
2011-02-10 13:30:00,90.12,90.23,90.07,90.07,37600.0,62.9901,63.067,62.9551,62.9551,37600.0
2011-02-10 13:35:00,90.07,90.11,90.0,90.01,37000.0,62.9551,62.9831,62.9062,62.9132,37000.0
2011-02-10 13:40:00,90.0,90.04,89.81,89.82,57300.0,62.9062,62.9342,62.7734,62.7804,57300.0
2011-02-10 13:45:00,89.81,90.0,89.81,89.98,36900.0,62.7734,62.9062,62.7734,62.8922,36900.0
2011-02-10 13:50:00,89.96,90.07,89.9,89.97,29000.0,62.8783,62.9551,62.8363,62.8852,29000.0
2011-02-10 13:55:00,89.97,90.0,89.88,89.92,28900.0,62.8852,62.9062,62.8223,62.8503,28900.0
2011-02-10 14:00:00,89.91,89.95,89.81,89.87,58200.0,62.8433,62.8713,62.7734,62.8154,58200.0
2011-02-10 14:05:00,89.87,89.99,89.82,89.89,55400.0,62.8154,62.8992,62.7804,62.8293,55400.0
2011-02-10 14:10:00,89.88,89.99,89.86,89.96,67800.0,62.8223,62.8992,62.8084,62.8783,67800.0
2011-02-10 14:15:00,89.95,90.01,89.89,89.93,46900.0,62.8713,62.9132,62.8293,62.8573,46900.0
2011-02-10 14:20:00,89.92,90.07,89.89,90.01,49800.0,62.8503,62.9551,62.8293,62.9132,49800.0
2011-02-10 14:25:00,90.03,90.09,89.95,89.98,37300.0,62.9272,62.9691,62.8713,62.8922,37300.0
2011-02-10 14:30:00,90.0,90.04,89.94,90.02,45300.0,62.9062,62.9342,62.8643,62.9202,45300.0
2011-02-10 14:35:00,90.01,90.07,89.94,90.07,50800.0,62.9132,62.9551,62.8643,62.9551,50800.0
2011-02-10 14:40:00,90.07,90.08,89.98,90.05,35900.0,62.9551,62.9621,62.8922,62.9412,35900.0
2011-02-10 14:45:00,90.05,90.12,89.98,89.98,40900.0,62.9412,62.9901,62.8922,62.8922,40900.0
2011-02-10 14:50:00,89.98,90.04,89.9,89.95,50500.0,62.8922,62.9342,62.8363,62.8713,50500.0
2011-02-10 14:55:00,89.95,90.08,89.88,89.96,41600.0,62.8713,62.9621,62.8223,62.8783,41600.0
2011-02-10 15:00:00,89.96,90.1,89.94,90.09,52700.0,62.8783,62.9761,62.8643,62.9691,52700.0
2011-02-10 15:05:00,90.08,90.09,89.99,90.06,53500.0,62.9621,62.9691,62.8992,62.9482,53500.0
2011-02-10 15:10:00,90.06,90.15,90.05,90.11,95300.0,62.9482,63.0111,62.9412,62.9831,95300.0
2011-02-10 15:15:00,90.11,90.34,90.11,90.12,125300.0,62.9831,63.1439,62.9831,62.9901,125300.0
2011-02-10 15:20:00,90.13,90.31,90.11,90.22,54900.0,62.9971,63.1229,62.9831,63.06,54900.0
2011-02-10 15:25:00,90.23,90.47,90.21,90.46,75400.0,63.067,63.2347,63.053,63.2277,75400.0
2011-02-10 15:30:00,90.45,90.48,90.39,90.43,83100.0,63.2207,63.2417,63.1788,63.2068,83100.0
2011-02-10 15:35:00,90.43,90.5,90.39,90.47,131500.0,63.2068,63.2557,63.1788,63.2347,131500.0
2011-02-10 15:40:00,90.47,90.48,90.35,90.35,118400.0,63.2347,63.2417,63.1509,63.1509,118400.0
2011-02-10 15:45:00,90.34,90.7,90.34,90.6,255400.0,63.1439,63.3955,63.1439,63.3256,255400.0
2011-02-10 15:50:00,90.6,90.63,90.11,90.12,307200.0,63.3256,63.3466,62.9831,62.9901,307200.0
2011-02-10 15:55:00,90.13,90.63,90.08,90.62,424500.0,62.9971,63.3466,62.9621,63.3396,424500.0
2011-02-11 09:30:00,89.99,90.49,89.99,90.24,151300.0,62.8992,63.2487,62.8992,63.074,151300.0
2011-02-11 09:35:00,90.23,90.35,90.01,90.33,63900.0,63.067,63.1509,62.9132,63.1369,63900.0
2011-02-11 09:40:00,90.34,90.78,90.31,90.57,117900.0,63.1439,63.4514,63.1229,63.3046,117900.0
2011-02-11 09:45:00,90.58,90.84,90.54,90.8,108600.0,63.3116,63.4933,63.2837,63.4654,108600.0
2011-02-11 09:50:00,90.81,90.93,90.51,90.51,89700.0,63.4724,63.5562,63.2627,63.2627,89700.0
2011-02-11 09:55:00,90.51,90.67,90.45,90.63,70300.0,63.2627,63.3745,63.2207,63.3466,70300.0
2011-02-11 10:00:00,90.64,90.65,90.46,90.58,67900.0,63.3536,63.3605,63.2277,63.3116,67900.0
2011-02-11 10:05:00,90.59,90.77,90.51,90.53,78500.0,63.3186,63.4444,63.2627,63.2767,78500.0
2011-02-11 10:10:00,90.52,90.6,90.45,90.58,70500.0,63.2697,63.3256,63.2207,63.3116,70500.0
2011-02-11 10:15:00,90.58,90.81,90.53,90.57,91800.0,63.3116,63.4724,63.2767,63.3046,91800.0
2011-02-11 10:20:00,90.57,90.7,90.42,90.65,58000.0,63.3046,63.3955,63.1998,63.3605,58000.0
2011-02-11 10:25:00,90.63,90.81,90.55,90.8,31600.0,63.3466,63.4724,63.2906,63.4654,31600.0
2011-02-11 10:30:00,90.81,90.88,90.69,90.8,63800.0,63.4724,63.5213,63.3885,63.4654,63800.0
2011-02-11 10:35:00,90.8,90.87,90.75,90.86,62300.0,63.4654,63.5143,63.4304,63.5073,62300.0
2011-02-11 10:40:00,90.87,90.87,90.67,90.69,97100.0,63.5143,63.5143,63.3745,63.3885,97100.0
2011-02-11 10:45:00,90.7,90.95,90.65,90.94,83200.0,63.3955,63.5702,63.3605,63.5632,83200.0
2011-02-11 10:50:00,90.95,91.25,90.93,91.17,78200.0,63.5702,63.7799,63.5562,63.724,78200.0
2011-02-11 10:55:00,91.17,91.23,91.02,91.19,122300.0,63.724,63.7659,63.6192,63.738,122300.0
2011-02-11 11:00:00,91.18,91.61,91.15,91.29,273100.0,63.731,64.0315,63.71,63.8079,273100.0
2011-02-11 11:05:00,91.3,91.3,90.46,90.68,260700.0,63.8149,63.8149,63.2277,63.3815,260700.0
2011-02-11 11:10:00,90.73,90.96,90.61,90.72,65700.0,63.4165,63.5772,63.3326,63.4095,65700.0
2011-02-11 11:15:00,90.75,90.9,90.62,90.78,54000.0,63.4304,63.5353,63.3396,63.4514,54000.0
2011-02-11 11:20:00,90.78,91.03,90.6,91.01,44700.0,63.4514,63.6261,63.3256,63.6122,44700.0
2011-02-11 11:25:00,91.07,91.15,90.73,90.95,53700.0,63.6541,63.71,63.4165,63.5702,53700.0
2011-02-11 11:30:00,90.95,91.03,90.81,90.89,32200.0,63.5702,63.6261,63.4724,63.5283,32200.0
2011-02-11 11:35:00,90.86,90.89,90.7,90.77,41300.0,63.5073,63.5283,63.3955,63.4444,41300.0
2011-02-11 11:40:00,90.77,90.9,90.68,90.7,50400.0,63.4444,63.5353,63.3815,63.3955,50400.0
2011-02-11 11:45:00,90.71,90.77,90.49,90.5,58300.0,63.4025,63.4444,63.2487,63.2557,58300.0
2011-02-11 11:50:00,90.51,90.73,90.5,90.56,67600.0,63.2627,63.4165,63.2557,63.2976,67600.0
2011-02-11 11:55:00,90.57,90.7,90.56,90.7,35400.0,63.3046,63.3955,63.2976,63.3955,35400.0
2011-02-11 12:00:00,90.7,90.7,90.5,90.5,41000.0,63.3955,63.3955,63.2557,63.2557,41000.0
2011-02-11 12:05:00,90.51,90.57,90.31,90.37,72500.0,63.2627,63.3046,63.1229,63.1648,72500.0
2011-02-11 12:10:00,90.36,90.38,89.67,89.71,184800.0,63.1578,63.1718,62.6756,62.7035,184800.0
2011-02-11 12:15:00,89.71,89.88,89.65,89.75,86500.0,62.7035,62.8223,62.6616,62.7315,86500.0
2011-02-11 12:20:00,89.72,89.86,89.67,89.7,32200.0,62.7105,62.8084,62.6756,62.6965,32200.0
2011-02-11 12:25:00,89.69,89.81,89.67,89.73,40900.0,62.6895,62.7734,62.6756,62.7175,40900.0
2011-02-11 12:30:00,89.74,90.0,89.72,89.98,44900.0,62.7245,62.9062,62.7105,62.8922,44900.0
2011-02-11 12:35:00,90.01,90.03,89.94,90.01,32900.0,62.9132,62.9272,62.8643,62.9132,32900.0
2011-02-11 12:40:00,89.94,90.07,89.84,90.05,22200.0,62.8643,62.9551,62.7944,62.9412,22200.0
2011-02-11 12:45:00,90.05,90.09,89.85,89.9,37400.0,62.9412,62.9691,62.8014,62.8363,37400.0
2011-02-11 12:50:00,89.92,90.05,89.85,90.02,29700.0,62.8503,62.9412,62.8014,62.9202,29700.0
2011-02-11 12:55:00,90.02,90.04,89.91,89.99,29000.0,62.9202,62.9342,62.8433,62.8992,29000.0
2011-02-11 13:00:00,90.0,90.05,89.96,89.98,32600.0,62.9062,62.9412,62.8783,62.8922,32600.0
2011-02-11 13:05:00,89.99,90.21,89.97,90.17,34700.0,62.8992,63.053,62.8852,63.025,34700.0
2011-02-11 13:10:00,90.17,90.25,90.13,90.19,69300.0,63.025,63.081,62.9971,63.039,69300.0
2011-02-11 13:15:00,90.22,90.22,90.11,90.12,22800.0,63.06,63.06,62.9831,62.9901,22800.0
2011-02-11 13:20:00,90.11,90.13,89.97,90.0,20500.0,62.9831,62.9971,62.8852,62.9062,20500.0
2011-02-11 13:25:00,90.0,90.02,89.92,89.93,32400.0,62.9062,62.9202,62.8503,62.8573,32400.0
2011-02-11 13:30:00,89.94,89.98,89.85,89.89,40100.0,62.8643,62.8922,62.8014,62.8293,40100.0
2011-02-11 13:35:00,89.87,89.94,89.82,89.89,60900.0,62.8154,62.8643,62.7804,62.8293,60900.0
2011-02-11 13:40:00,89.89,89.98,89.81,89.84,27800.0,62.8293,62.8922,62.7734,62.7944,27800.0
2011-02-11 13:45:00,89.84,89.93,89.81,89.93,37200.0,62.7944,62.8573,62.7734,62.8573,37200.0
2011-02-11 13:50:00,89.93,89.95,89.89,89.91,31200.0,62.8573,62.8713,62.8293,62.8433,31200.0
2011-02-11 13:55:00,89.91,89.95,89.89,89.91,32900.0,62.8433,62.8713,62.8293,62.8433,32900.0
2011-02-11 14:00:00,89.93,90.0,89.91,89.96,44900.0,62.8573,62.9062,62.8433,62.8783,44900.0
2011-02-11 14:05:00,89.96,89.97,89.84,89.94,49000.0,62.8783,62.8852,62.7944,62.8643,49000.0
2011-02-11 14:10:00,89.93,90.0,89.86,90.0,28200.0,62.8573,62.9062,62.8084,62.9062,28200.0
2011-02-11 14:15:00,90.0,90.02,89.93,89.96,46400.0,62.9062,62.9202,62.8573,62.8783,46400.0
2011-02-11 14:20:00,89.97,90.02,89.95,89.97,41000.0,62.8852,62.9202,62.8713,62.8852,41000.0
2011-02-11 14:25:00,89.96,90.0,89.91,89.99,41900.0,62.8783,62.9062,62.8433,62.8992,41900.0
2011-02-11 14:30:00,89.98,90.06,89.94,89.99,138300.0,62.8922,62.9482,62.8643,62.8992,138300.0
2011-02-11 14:35:00,90.01,90.03,89.85,90.01,67900.0,62.9132,62.9272,62.8014,62.9132,67900.0
2011-02-11 14:40:00,90.01,90.09,89.93,90.0,80600.0,62.9132,62.9691,62.8573,62.9062,80600.0
2011-02-11 14:45:00,90.02,90.27,90.02,90.23,72600.0,62.9202,63.0949,62.9202,63.067,72600.0
2011-02-11 14:50:00,90.23,90.4,90.23,90.3,44200.0,63.067,63.1858,63.067,63.1159,44200.0
2011-02-11 14:55:00,90.31,90.4,90.16,90.27,65600.0,63.1229,63.1858,63.0181,63.0949,65600.0
2011-02-11 15:00:00,90.27,90.4,90.24,90.31,50800.0,63.0949,63.1858,63.074,63.1229,50800.0
2011-02-11 15:05:00,90.3,90.38,90.26,90.38,41000.0,63.1159,63.1718,63.0879,63.1718,41000.0
2011-02-11 15:10:00,90.37,90.46,90.32,90.35,40500.0,63.1648,63.2277,63.1299,63.1509,40500.0
2011-02-11 15:15:00,90.36,90.45,90.35,90.43,25100.0,63.1578,63.2207,63.1509,63.2068,25100.0
2011-02-11 15:20:00,90.43,90.61,90.43,90.61,43300.0,63.2068,63.3326,63.2068,63.3326,43300.0
2011-02-11 15:25:00,90.61,90.63,90.51,90.54,48700.0,63.3326,63.3466,63.2627,63.2837,48700.0
2011-02-11 15:30:00,90.54,90.73,90.47,90.47,56500.0,63.2837,63.4165,63.2347,63.2347,56500.0
2011-02-11 15:35:00,90.48,90.53,90.35,90.42,51600.0,63.2417,63.2767,63.1509,63.1998,51600.0
2011-02-11 15:40:00,90.42,90.61,90.42,90.52,83100.0,63.1998,63.3326,63.1998,63.2697,83100.0
2011-02-11 15:45:00,90.52,90.58,90.45,90.46,108400.0,63.2697,63.3116,63.2207,63.2277,108400.0
2011-02-11 15:50:00,90.47,90.54,90.35,90.42,150300.0,63.2347,63.2837,63.1509,63.1998,150300.0
2011-02-11 15:55:00,90.43,90.47,90.32,90.4,275200.0,63.2068,63.2347,63.1299,63.1858,275200.0
2011-02-14 09:30:00,90.25,91.27,90.21,91.19,184000.0,63.2519,63.9668,63.2239,63.9107,184000.0
2011-02-14 09:35:00,91.16,91.6,90.99,91.57,103700.0,63.8897,64.1981,63.7706,64.1771,103700.0
2011-02-14 09:40:00,91.57,91.71,91.42,91.54,120200.0,64.1771,64.2752,64.0719,64.156,120200.0
2011-02-14 09:45:00,91.52,91.63,91.4,91.4,67800.0,64.142,64.2191,64.0579,64.0579,67800.0
2011-02-14 09:50:00,91.41,91.42,91.21,91.36,92500.0,64.0649,64.0719,63.9247,64.0299,92500.0
2011-02-14 09:55:00,91.36,91.65,91.32,91.59,161800.0,64.0299,64.2331,64.0018,64.1911,161800.0
2011-02-14 10:00:00,91.58,91.84,91.47,91.83,146600.0,64.1841,64.3663,64.107,64.3593,146600.0
2011-02-14 10:05:00,91.83,91.86,91.63,91.8,60700.0,64.3593,64.3803,64.2191,64.3382,60700.0
2011-02-14 10:10:00,91.79,92.0,91.73,92.0,161100.0,64.3312,64.4784,64.2892,64.4784,161100.0
2011-02-14 10:15:00,92.0,92.16,91.9,92.09,103500.0,64.4784,64.5906,64.4083,64.5415,103500.0
2011-02-14 10:20:00,92.08,92.27,92.06,92.15,75400.0,64.5345,64.6676,64.5205,64.5835,75400.0
2011-02-14 10:25:00,92.15,92.25,92.0,92.0,69400.0,64.5835,64.6536,64.4784,64.4784,69400.0
2011-02-14 10:30:00,92.0,92.08,91.92,91.92,62000.0,64.4784,64.5345,64.4224,64.4224,62000.0
2011-02-14 10:35:00,91.94,91.98,91.83,91.87,38000.0,64.4364,64.4644,64.3593,64.3873,38000.0
2011-02-14 10:40:00,91.87,91.87,91.51,91.61,57800.0,64.3873,64.3873,64.135,64.2051,57800.0
2011-02-14 10:45:00,91.62,91.63,91.2,91.26,79900.0,64.2121,64.2191,63.9177,63.9598,79900.0
2011-02-14 10:50:00,91.25,91.47,91.15,91.36,72100.0,63.9528,64.107,63.8827,64.0299,72100.0
2011-02-14 10:55:00,91.35,91.5,91.35,91.5,36700.0,64.0229,64.128,64.0229,64.128,36700.0
2011-02-14 11:00:00,91.47,91.5,91.3,91.43,38700.0,64.107,64.128,63.9878,64.0789,38700.0
2011-02-14 11:05:00,91.43,91.44,91.3,91.35,58900.0,64.0789,64.0859,63.9878,64.0229,58900.0
2011-02-14 11:10:00,91.39,91.53,91.33,91.5,34800.0,64.0509,64.149,64.0088,64.128,34800.0
2011-02-14 11:15:00,91.52,91.62,91.43,91.54,27800.0,64.142,64.2121,64.0789,64.156,27800.0
2011-02-14 11:20:00,91.53,91.55,91.38,91.54,27500.0,64.149,64.163,64.0439,64.156,27500.0
2011-02-14 11:25:00,91.53,91.53,91.37,91.48,29900.0,64.149,64.149,64.0369,64.114,29900.0
2011-02-14 11:30:00,91.52,91.52,91.45,91.51,22000.0,64.142,64.142,64.093,64.135,22000.0
2011-02-14 11:35:00,91.51,91.52,91.34,91.41,53500.0,64.135,64.142,64.0159,64.0649,53500.0
2011-02-14 11:40:00,91.41,91.41,91.25,91.34,46500.0,64.0649,64.0649,63.9528,64.0159,46500.0
2011-02-14 11:45:00,91.33,91.45,91.33,91.42,26400.0,64.0088,64.093,64.0088,64.0719,26400.0
2011-02-14 11:50:00,91.43,91.49,91.23,91.32,50400.0,64.0789,64.121,63.9388,64.0018,50400.0
2011-02-14 11:55:00,91.35,91.45,91.3,91.44,22500.0,64.0229,64.093,63.9878,64.0859,22500.0
2011-02-14 12:00:00,91.44,91.59,91.39,91.5,35700.0,64.0859,64.1911,64.0509,64.128,35700.0
2011-02-14 12:05:00,91.53,91.55,91.33,91.36,58300.0,64.149,64.163,64.0088,64.0299,58300.0
2011-02-14 12:10:00,91.37,91.42,91.28,91.36,65900.0,64.0369,64.0719,63.9738,64.0299,65900.0
2011-02-14 12:15:00,91.34,91.4,91.27,91.4,49800.0,64.0159,64.0579,63.9668,64.0579,49800.0
2011-02-14 12:20:00,91.42,91.6,91.41,91.57,47000.0,64.0719,64.1981,64.0649,64.1771,47000.0
2011-02-14 12:25:00,91.57,91.68,91.49,91.64,68800.0,64.1771,64.2541,64.121,64.2261,68800.0
2011-02-14 12:30:00,91.63,91.65,91.55,91.59,27400.0,64.2191,64.2331,64.163,64.1911,27400.0
2011-02-14 12:35:00,91.59,91.59,91.48,91.49,29700.0,64.1911,64.1911,64.114,64.121,29700.0
2011-02-14 12:40:00,91.5,91.5,91.38,91.48,46800.0,64.128,64.128,64.0439,64.114,46800.0
2011-02-14 12:45:00,91.48,91.48,91.36,91.4,25400.0,64.114,64.114,64.0299,64.0579,25400.0
2011-02-14 12:50:00,91.39,91.4,91.31,91.34,25900.0,64.0509,64.0579,63.9948,64.0159,25900.0
2011-02-14 12:55:00,91.33,91.42,91.3,91.3,34900.0,64.0088,64.0719,63.9878,63.9878,34900.0
2011-02-14 13:00:00,91.31,91.43,91.31,91.38,18100.0,63.9948,64.0789,63.9948,64.0439,18100.0
2011-02-14 13:05:00,91.36,91.52,91.35,91.48,34600.0,64.0299,64.142,64.0229,64.114,34600.0
2011-02-14 13:10:00,91.5,91.63,91.48,91.6,32600.0,64.128,64.2191,64.114,64.1981,32600.0
2011-02-14 13:15:00,91.59,91.65,91.43,91.52,200300.0,64.1911,64.2331,64.0789,64.142,200300.0
2011-02-14 13:20:00,91.51,91.58,91.48,91.56,58200.0,64.135,64.1841,64.114,64.17,58200.0
2011-02-14 13:25:00,91.56,91.59,91.43,91.47,37900.0,64.17,64.1911,64.0789,64.107,37900.0
2011-02-14 13:30:00,91.47,91.54,91.46,91.54,37000.0,64.107,64.156,64.1,64.156,37000.0
2011-02-14 13:35:00,91.53,91.54,91.47,91.51,37600.0,64.149,64.156,64.107,64.135,37600.0
2011-02-14 13:40:00,91.52,91.6,91.48,91.53,45000.0,64.142,64.1981,64.114,64.149,45000.0
2011-02-14 13:45:00,91.53,91.54,91.42,91.49,40200.0,64.149,64.156,64.0719,64.121,40200.0
2011-02-14 13:50:00,91.5,91.59,91.49,91.56,36800.0,64.128,64.1911,64.121,64.17,36800.0
2011-02-14 13:55:00,91.55,91.61,91.54,91.6,25100.0,64.163,64.2051,64.156,64.1981,25100.0
2011-02-14 14:00:00,91.59,91.65,91.53,91.6,38000.0,64.1911,64.2331,64.149,64.1981,38000.0
2011-02-14 14:05:00,91.61,91.73,91.54,91.73,37800.0,64.2051,64.2892,64.156,64.2892,37800.0
2011-02-14 14:10:00,91.72,91.74,91.4,91.48,110600.0,64.2822,64.2962,64.0579,64.114,110600.0
2011-02-14 14:15:00,91.47,91.57,91.41,91.5,48100.0,64.107,64.1771,64.0649,64.128,48100.0
2011-02-14 14:20:00,91.49,91.59,91.44,91.57,48400.0,64.121,64.1911,64.0859,64.1771,48400.0
2011-02-14 14:25:00,91.57,91.65,91.53,91.64,42100.0,64.1771,64.2331,64.149,64.2261,42100.0
2011-02-14 14:30:00,91.63,91.64,91.52,91.54,45100.0,64.2191,64.2261,64.142,64.156,45100.0
2011-02-14 14:35:00,91.53,91.61,91.47,91.52,40900.0,64.149,64.2051,64.107,64.142,40900.0
2011-02-14 14:40:00,91.52,91.67,91.52,91.58,39400.0,64.142,64.2471,64.142,64.1841,39400.0
2011-02-14 14:45:00,91.59,91.78,91.58,91.76,37900.0,64.1911,64.3242,64.1841,64.3102,37900.0
2011-02-14 14:50:00,91.76,91.79,91.65,91.7,38700.0,64.3102,64.3312,64.2331,64.2682,38700.0
2011-02-14 14:55:00,91.7,91.85,91.7,91.85,57300.0,64.2682,64.3733,64.2682,64.3733,57300.0
2011-02-14 15:00:00,91.84,91.93,91.83,91.91,61800.0,64.3663,64.4294,64.3593,64.4153,61800.0
2011-02-14 15:05:00,91.92,91.99,91.89,91.92,76000.0,64.4224,64.4714,64.4013,64.4224,76000.0
2011-02-14 15:10:00,91.91,91.95,91.84,91.9,61400.0,64.4153,64.4434,64.3663,64.4083,61400.0
2011-02-14 15:15:00,91.9,92.0,91.89,91.98,61000.0,64.4083,64.4784,64.4013,64.4644,61000.0
2011-02-14 15:20:00,91.99,92.09,91.98,92.09,98000.0,64.4714,64.5415,64.4644,64.5415,98000.0
2011-02-14 15:25:00,92.09,92.1,91.93,91.93,84700.0,64.5415,64.5485,64.4294,64.4294,84700.0
2011-02-14 15:30:00,91.94,92.13,91.93,92.11,126500.0,64.4364,64.5695,64.4294,64.5555,126500.0
2011-02-14 15:35:00,92.12,92.21,91.99,91.99,120300.0,64.5625,64.6256,64.4714,64.4714,120300.0
2011-02-14 15:40:00,91.99,92.24,91.97,92.21,134300.0,64.4714,64.6466,64.4574,64.6256,134300.0
2011-02-14 15:45:00,92.21,92.3,92.12,92.29,208600.0,64.6256,64.6887,64.5625,64.6817,208600.0
2011-02-14 15:50:00,92.28,92.34,92.22,92.28,193700.0,64.6747,64.7167,64.6326,64.6747,193700.0
2011-02-14 15:55:00,92.27,92.29,92.2,92.22,264800.0,64.6676,64.6817,64.6186,64.6326,264800.0
2011-02-15 09:30:00,92.09,92.5,92.09,92.45,222500.0,64.5415,64.8288,64.5415,64.7938,222500.0
2011-02-15 09:35:00,92.43,92.66,92.14,92.22,151100.0,64.7798,64.941,64.5765,64.6326,151100.0
2011-02-15 09:40:00,92.21,92.6,92.0,92.44,128500.0,64.6256,64.8989,64.4784,64.7868,128500.0
2011-02-15 09:45:00,92.41,92.47,92.13,92.29,107800.0,64.7658,64.8078,64.5695,64.6817,107800.0
2011-02-15 09:50:00,92.29,92.29,91.85,91.92,88400.0,64.6817,64.6817,64.3733,64.4224,88400.0
2011-02-15 09:55:00,91.91,91.94,91.79,91.92,105300.0,64.4153,64.4364,64.3312,64.4224,105300.0
2011-02-15 10:00:00,91.92,92.01,91.83,91.88,119700.0,64.4224,64.4854,64.3593,64.3943,119700.0
2011-02-15 10:05:00,91.9,91.91,91.69,91.72,95700.0,64.4083,64.4153,64.2612,64.2822,95700.0
2011-02-15 10:10:00,91.71,91.9,91.61,91.72,93700.0,64.2752,64.4083,64.2051,64.2822,93700.0
2011-02-15 10:15:00,91.72,91.82,91.43,91.52,121300.0,64.2822,64.3523,64.0789,64.142,121300.0
2011-02-15 10:20:00,91.51,91.52,91.25,91.28,124900.0,64.135,64.142,63.9528,63.9738,124900.0
2011-02-15 10:25:00,91.28,91.3,91.15,91.24,101300.0,63.9738,63.9878,63.8827,63.9458,101300.0
2011-02-15 10:30:00,91.22,91.52,91.22,91.5,70900.0,63.9318,64.142,63.9318,64.128,70900.0
2011-02-15 10:35:00,91.5,91.85,91.48,91.64,128900.0,64.128,64.3733,64.114,64.2261,128900.0
2011-02-15 10:40:00,91.63,91.69,91.46,91.53,72500.0,64.2191,64.2612,64.1,64.149,72500.0
2011-02-15 10:45:00,91.53,91.6,91.42,91.48,62900.0,64.149,64.1981,64.0719,64.114,62900.0
2011-02-15 10:50:00,91.48,91.64,91.4,91.63,76500.0,64.114,64.2261,64.0579,64.2191,76500.0
2011-02-15 10:55:00,91.63,91.84,91.63,91.75,96200.0,64.2191,64.3663,64.2191,64.3032,96200.0
2011-02-15 11:00:00,91.75,91.82,91.73,91.76,83900.0,64.3032,64.3523,64.2892,64.3102,83900.0
2011-02-15 11:05:00,91.76,91.81,91.7,91.74,55000.0,64.3102,64.3453,64.2682,64.2962,55000.0
2011-02-15 11:10:00,91.74,91.97,91.7,91.72,81100.0,64.2962,64.4574,64.2682,64.2822,81100.0
2011-02-15 11:15:00,91.72,91.92,91.71,91.71,55400.0,64.2822,64.4224,64.2752,64.2752,55400.0
2011-02-15 11:20:00,91.73,91.81,91.69,91.72,67100.0,64.2892,64.3453,64.2612,64.2822,67100.0
2011-02-15 11:25:00,91.73,91.8,91.66,91.74,69600.0,64.2892,64.3382,64.2401,64.2962,69600.0
2011-02-15 11:30:00,91.74,91.85,91.65,91.81,123500.0,64.2962,64.3733,64.2331,64.3453,123500.0
2011-02-15 11:35:00,91.8,91.84,91.71,91.79,83900.0,64.3382,64.3663,64.2752,64.3312,83900.0
2011-02-15 11:40:00,91.78,91.88,91.74,91.83,32700.0,64.3242,64.3943,64.2962,64.3593,32700.0
2011-02-15 11:45:00,91.84,91.86,91.7,91.77,52700.0,64.3663,64.3803,64.2682,64.3172,52700.0
2011-02-15 11:50:00,91.75,91.86,91.71,91.84,79700.0,64.3032,64.3803,64.2752,64.3663,79700.0
2011-02-15 11:55:00,91.85,92.0,91.77,91.77,35400.0,64.3733,64.4784,64.3172,64.3172,35400.0
2011-02-15 12:00:00,91.78,91.78,91.56,91.73,80300.0,64.3242,64.3242,64.17,64.2892,80300.0
2011-02-15 12:05:00,91.73,91.74,91.5,91.7,85000.0,64.2892,64.2962,64.128,64.2682,85000.0
2011-02-15 12:10:00,91.69,91.75,91.61,91.69,62700.0,64.2612,64.3032,64.2051,64.2612,62700.0
2011-02-15 12:15:00,91.69,91.77,91.59,91.72,99000.0,64.2612,64.3172,64.1911,64.2822,99000.0
2011-02-15 12:20:00,91.72,91.73,91.56,91.63,36200.0,64.2822,64.2892,64.17,64.2191,36200.0
2011-02-15 12:25:00,91.63,91.73,91.56,91.7,92400.0,64.2191,64.2892,64.17,64.2682,92400.0
2011-02-15 12:30:00,91.7,91.84,91.69,91.83,34900.0,64.2682,64.3663,64.2612,64.3593,34900.0
2011-02-15 12:35:00,91.84,91.91,91.81,91.89,39800.0,64.3663,64.4153,64.3453,64.4013,39800.0
2011-02-15 12:40:00,91.89,91.99,91.84,91.98,64300.0,64.4013,64.4714,64.3663,64.4644,64300.0
2011-02-15 12:45:00,91.98,91.98,91.83,91.84,110600.0,64.4644,64.4644,64.3593,64.3663,110600.0
2011-02-15 12:50:00,91.84,91.88,91.73,91.81,102900.0,64.3663,64.3943,64.2892,64.3453,102900.0
2011-02-15 12:55:00,91.8,91.9,91.76,91.76,108500.0,64.3382,64.4083,64.3102,64.3102,108500.0
2011-02-15 13:00:00,91.76,91.76,91.67,91.7,54300.0,64.3102,64.3102,64.2471,64.2682,54300.0
2011-02-15 13:05:00,91.7,91.7,91.6,91.61,21800.0,64.2682,64.2682,64.1981,64.2051,21800.0
2011-02-15 13:10:00,91.61,91.81,91.61,91.77,32700.0,64.2051,64.3453,64.2051,64.3172,32700.0
2011-02-15 13:15:00,91.77,91.82,91.66,91.74,28700.0,64.3172,64.3523,64.2401,64.2962,28700.0
2011-02-15 13:20:00,91.74,91.81,91.72,91.75,41900.0,64.2962,64.3453,64.2822,64.3032,41900.0
2011-02-15 13:25:00,91.76,91.84,91.74,91.77,161100.0,64.3102,64.3663,64.2962,64.3172,161100.0
2011-02-15 13:30:00,91.77,91.83,91.68,91.83,55100.0,64.3172,64.3593,64.2541,64.3593,55100.0
2011-02-15 13:35:00,91.83,91.88,91.77,91.78,18900.0,64.3593,64.3943,64.3172,64.3242,18900.0
2011-02-15 13:40:00,91.77,91.77,91.73,91.73,18400.0,64.3172,64.3172,64.2892,64.2892,18400.0
2011-02-15 13:45:00,91.74,91.84,91.73,91.82,27300.0,64.2962,64.3663,64.2892,64.3523,27300.0
2011-02-15 13:50:00,91.81,91.82,91.52,91.52,51800.0,64.3453,64.3523,64.142,64.142,51800.0
2011-02-15 13:55:00,91.52,91.59,91.48,91.52,66100.0,64.142,64.1911,64.114,64.142,66100.0
2011-02-15 14:00:00,91.52,91.53,91.48,91.52,102100.0,64.142,64.149,64.114,64.142,102100.0
2011-02-15 14:05:00,91.53,91.62,91.44,91.62,55500.0,64.149,64.2121,64.0859,64.2121,55500.0
2011-02-15 14:10:00,91.62,91.71,91.59,91.63,91000.0,64.2121,64.2752,64.1911,64.2191,91000.0
2011-02-15 14:15:00,91.64,91.68,91.56,91.59,80500.0,64.2261,64.2541,64.17,64.1911,80500.0
2011-02-15 14:20:00,91.6,91.63,91.52,91.57,75700.0,64.1981,64.2191,64.142,64.1771,75700.0
2011-02-15 14:25:00,91.57,91.58,91.44,91.44,99000.0,64.1771,64.1841,64.0859,64.0859,99000.0
2011-02-15 14:30:00,91.45,91.56,91.4,91.52,70500.0,64.093,64.17,64.0579,64.142,70500.0
2011-02-15 14:35:00,91.52,91.61,91.48,91.48,97200.0,64.142,64.2051,64.114,64.114,97200.0
2011-02-15 14:40:00,91.46,91.69,91.46,91.64,145000.0,64.1,64.2612,64.1,64.2261,145000.0
2011-02-15 14:45:00,91.65,91.77,91.64,91.77,65900.0,64.2331,64.3172,64.2261,64.3172,65900.0
2011-02-15 14:50:00,91.77,91.89,91.75,91.87,68300.0,64.3172,64.4013,64.3032,64.3873,68300.0
2011-02-15 14:55:00,91.88,91.97,91.87,91.91,81700.0,64.3943,64.4574,64.3873,64.4153,81700.0
2011-02-15 15:00:00,91.91,92.15,91.9,92.12,92000.0,64.4153,64.5835,64.4083,64.5625,92000.0
2011-02-15 15:05:00,92.12,92.12,92.03,92.08,64000.0,64.5625,64.5625,64.4994,64.5345,64000.0
2011-02-15 15:10:00,92.08,92.19,91.99,92.18,81400.0,64.5345,64.6116,64.4714,64.6046,81400.0
2011-02-15 15:15:00,92.18,92.2,91.99,92.0,54900.0,64.6046,64.6186,64.4714,64.4784,54900.0
2011-02-15 15:20:00,92.0,92.04,91.89,91.99,87700.0,64.4784,64.5065,64.4013,64.4714,87700.0
2011-02-15 15:25:00,91.99,92.06,91.96,92.0,69100.0,64.4714,64.5205,64.4504,64.4784,69100.0
2011-02-15 15:30:00,92.0,92.12,91.98,92.01,57100.0,64.4784,64.5625,64.4644,64.4854,57100.0
2011-02-15 15:35:00,91.99,92.08,91.96,92.01,100300.0,64.4714,64.5345,64.4504,64.4854,100300.0
2011-02-15 15:40:00,92.0,92.13,91.99,92.12,122400.0,64.4784,64.5695,64.4714,64.5625,122400.0
2011-02-15 15:45:00,92.13,92.27,92.04,92.25,196700.0,64.5695,64.6676,64.5065,64.6536,196700.0
2011-02-15 15:50:00,92.26,92.27,92.14,92.14,159500.0,64.6606,64.6676,64.5765,64.5765,159500.0
2011-02-15 15:55:00,92.14,92.39,92.14,92.34,266400.0,64.5765,64.7518,64.5765,64.7167,266400.0
2011-02-16 09:30:00,92.36,92.61,92.17,92.49,291400.0,64.7307,64.9059,64.5976,64.8218,291400.0
2011-02-16 09:35:00,92.49,92.67,92.06,92.06,188900.0,64.8218,64.948,64.5205,64.5205,188900.0
2011-02-16 09:40:00,92.07,92.2,91.93,92.0,120000.0,64.5275,64.6186,64.4294,64.4784,120000.0
2011-02-16 09:45:00,92.0,92.04,91.78,91.81,141200.0,64.4784,64.5065,64.3242,64.3453,141200.0
2011-02-16 09:50:00,91.8,92.42,91.79,92.39,154500.0,64.3382,64.7728,64.3312,64.7518,154500.0
2011-02-16 09:55:00,92.39,92.44,92.28,92.35,56200.0,64.7518,64.7868,64.6747,64.7237,56200.0
2011-02-16 10:00:00,92.36,92.49,92.15,92.23,106400.0,64.7307,64.8218,64.5835,64.6396,106400.0
2011-02-16 10:05:00,92.22,92.34,92.15,92.15,104800.0,64.6326,64.7167,64.5835,64.5835,104800.0
2011-02-16 10:10:00,92.15,92.56,92.11,92.48,117400.0,64.5835,64.8709,64.5555,64.8148,117400.0
2011-02-16 10:15:00,92.51,92.7,92.5,92.62,79700.0,64.8359,64.969,64.8288,64.9129,79700.0
2011-02-16 10:20:00,92.62,92.99,92.6,92.93,139700.0,64.9129,65.1723,64.8989,65.1302,139700.0
2011-02-16 10:25:00,92.91,93.13,92.91,93.03,158500.0,65.1162,65.2704,65.1162,65.2003,158500.0
2011-02-16 10:30:00,93.04,93.49,93.03,93.49,239700.0,65.2073,65.5227,65.2003,65.5227,239700.0
2011-02-16 10:35:00,93.49,94.01,93.46,93.92,279600.0,65.5227,65.8871,65.5017,65.8241,279600.0
2011-02-16 10:40:00,93.94,93.94,93.67,93.8,144500.0,65.8381,65.8381,65.6488,65.74,144500.0
2011-02-16 10:45:00,93.8,94.09,93.79,94.09,130700.0,65.74,65.9432,65.7329,65.9432,130700.0
2011-02-16 10:50:00,94.06,94.07,93.71,93.84,78900.0,65.9222,65.9292,65.6769,65.768,78900.0
2011-02-16 10:55:00,93.85,93.95,93.76,93.81,91700.0,65.775,65.8451,65.7119,65.747,91700.0
2011-02-16 11:00:00,93.81,93.86,93.66,93.76,193400.0,65.747,65.782,65.6418,65.7119,193400.0
2011-02-16 11:05:00,93.75,94.0,93.69,93.85,185900.0,65.7049,65.8801,65.6629,65.775,185900.0
2011-02-16 11:10:00,93.85,93.87,93.63,93.8,69500.0,65.775,65.789,65.6208,65.74,69500.0
2011-02-16 11:15:00,93.82,93.84,93.6,93.69,162200.0,65.754,65.768,65.5998,65.6629,162200.0
2011-02-16 11:20:00,93.71,93.77,93.54,93.58,57500.0,65.6769,65.7189,65.5577,65.5858,57500.0
2011-02-16 11:25:00,93.56,93.73,93.52,93.61,76500.0,65.5717,65.6909,65.5437,65.6068,76500.0
2011-02-16 11:30:00,93.61,93.66,93.5,93.55,74700.0,65.6068,65.6418,65.5297,65.5647,74700.0
2011-02-16 11:35:00,93.56,93.86,93.56,93.85,114100.0,65.5717,65.782,65.5717,65.775,114100.0
2011-02-16 11:40:00,93.83,93.95,93.71,93.94,119300.0,65.761,65.8451,65.6769,65.8381,119300.0
2011-02-16 11:45:00,93.94,94.03,93.85,93.86,79600.0,65.8381,65.9011,65.775,65.782,79600.0
2011-02-16 11:50:00,93.82,94.02,93.78,93.85,64300.0,65.754,65.8941,65.7259,65.775,64300.0
2011-02-16 11:55:00,93.83,94.02,93.82,93.92,78400.0,65.761,65.8941,65.754,65.8241,78400.0
2011-02-16 12:00:00,93.95,94.02,93.66,93.66,91900.0,65.8451,65.8941,65.6418,65.6418,91900.0
2011-02-16 12:05:00,93.66,93.72,93.43,93.43,93100.0,65.6418,65.6839,65.4806,65.4806,93100.0
2011-02-16 12:10:00,93.43,93.72,93.41,93.65,70700.0,65.4806,65.6839,65.4666,65.6348,70700.0
2011-02-16 12:15:00,93.65,93.74,93.43,93.43,77700.0,65.6348,65.6979,65.4806,65.4806,77700.0
2011-02-16 12:20:00,93.46,93.7,93.46,93.64,47500.0,65.5017,65.6699,65.5017,65.6278,47500.0
2011-02-16 12:25:00,93.64,93.76,93.6,93.66,44200.0,65.6278,65.7119,65.5998,65.6418,44200.0
2011-02-16 12:30:00,93.65,93.81,93.6,93.81,82900.0,65.6348,65.747,65.5998,65.747,82900.0
2011-02-16 12:35:00,93.81,93.89,93.7,93.82,210600.0,65.747,65.803,65.6699,65.754,210600.0
2011-02-16 12:40:00,93.82,93.91,93.72,93.75,87100.0,65.754,65.817,65.6839,65.7049,87100.0
2011-02-16 12:45:00,93.75,94.17,93.72,94.14,123300.0,65.7049,65.9993,65.6839,65.9782,123300.0
2011-02-16 12:50:00,94.15,94.19,94.02,94.13,92100.0,65.9853,66.0133,65.8941,65.9712,92100.0
2011-02-16 12:55:00,94.13,94.31,94.11,94.24,91900.0,65.9712,66.0974,65.9572,66.0483,91900.0
2011-02-16 13:00:00,94.21,94.48,94.19,94.21,82700.0,66.0273,66.2165,66.0133,66.0273,82700.0
2011-02-16 13:05:00,94.22,94.47,94.16,94.43,85400.0,66.0343,66.2095,65.9923,66.1815,85400.0
2011-02-16 13:10:00,94.45,94.5,94.27,94.39,68600.0,66.1955,66.2305,66.0694,66.1535,68600.0
2011-02-16 13:15:00,94.39,94.48,94.29,94.29,49400.0,66.1535,66.2165,66.0834,66.0834,49400.0
2011-02-16 13:20:00,94.3,94.33,94.25,94.28,83500.0,66.0904,66.1114,66.0553,66.0764,83500.0
2011-02-16 13:25:00,94.28,94.37,94.22,94.28,76200.0,66.0764,66.1394,66.0343,66.0764,76200.0
2011-02-16 13:30:00,94.27,94.37,94.15,94.22,84300.0,66.0694,66.1394,65.9853,66.0343,84300.0
2011-02-16 13:35:00,94.22,94.3,94.06,94.23,55200.0,66.0343,66.0904,65.9222,66.0413,55200.0
2011-02-16 13:40:00,94.22,94.32,94.21,94.27,50400.0,66.0343,66.1044,66.0273,66.0694,50400.0
2011-02-16 13:45:00,94.29,94.34,94.13,94.27,50800.0,66.0834,66.1184,65.9712,66.0694,50800.0
2011-02-16 13:50:00,94.24,94.35,94.23,94.29,40000.0,66.0483,66.1254,66.0413,66.0834,40000.0
2011-02-16 13:55:00,94.29,94.4,94.23,94.33,112500.0,66.0834,66.1605,66.0413,66.1114,112500.0
2011-02-16 14:00:00,94.33,94.37,94.1,94.18,92800.0,66.1114,66.1394,65.9502,66.0063,92800.0
2011-02-16 14:05:00,94.18,94.2,93.95,93.95,65300.0,66.0063,66.0203,65.8451,65.8451,65300.0
2011-02-16 14:10:00,93.98,94.04,93.86,93.95,78100.0,65.8661,65.9082,65.782,65.8451,78100.0
2011-02-16 14:15:00,93.94,94.03,93.89,93.89,45700.0,65.8381,65.9011,65.803,65.803,45700.0
2011-02-16 14:20:00,93.88,93.99,93.86,93.93,75100.0,65.796,65.8731,65.782,65.8311,75100.0
2011-02-16 14:25:00,93.92,93.97,93.84,93.93,81400.0,65.8241,65.8591,65.768,65.8311,81400.0
2011-02-16 14:30:00,93.92,94.04,93.9,94.01,53900.0,65.8241,65.9082,65.81,65.8871,53900.0
2011-02-16 14:35:00,94.02,94.15,94.01,94.12,77300.0,65.8941,65.9853,65.8871,65.9642,77300.0
2011-02-16 14:40:00,94.11,94.11,93.96,94.06,87900.0,65.9572,65.9572,65.8521,65.9222,87900.0
2011-02-16 14:45:00,94.05,94.09,93.97,93.98,59600.0,65.9152,65.9432,65.8591,65.8661,59600.0
2011-02-16 14:50:00,93.98,94.02,93.92,93.99,51500.0,65.8661,65.8941,65.8241,65.8731,51500.0
2011-02-16 14:55:00,93.98,94.06,93.87,93.88,66800.0,65.8661,65.9222,65.789,65.796,66800.0
2011-02-16 15:00:00,93.88,93.93,93.8,93.91,79800.0,65.796,65.8311,65.74,65.817,79800.0
2011-02-16 15:05:00,93.92,94.11,93.9,94.1,60500.0,65.8241,65.9572,65.81,65.9502,60500.0
2011-02-16 15:10:00,94.1,94.14,93.95,94.04,102100.0,65.9502,65.9782,65.8451,65.9082,102100.0
2011-02-16 15:15:00,94.04,94.14,93.97,94.04,81300.0,65.9082,65.9782,65.8591,65.9082,81300.0
2011-02-16 15:20:00,94.05,94.11,93.96,94.1,113300.0,65.9152,65.9572,65.8521,65.9502,113300.0
2011-02-16 15:25:00,94.09,94.15,93.91,94.05,85900.0,65.9432,65.9853,65.817,65.9152,85900.0
2011-02-16 15:30:00,94.04,94.15,93.98,94.08,114600.0,65.9082,65.9853,65.8661,65.9362,114600.0
2011-02-16 15:35:00,94.09,94.17,94.0,94.09,153500.0,65.9432,65.9993,65.8801,65.9432,153500.0
2011-02-16 15:40:00,94.09,94.14,94.02,94.05,118700.0,65.9432,65.9782,65.8941,65.9152,118700.0
2011-02-16 15:45:00,94.06,94.14,93.99,94.01,192900.0,65.9222,65.9782,65.8731,65.8871,192900.0
2011-02-16 15:50:00,94.02,94.17,93.94,93.96,215600.0,65.8941,65.9993,65.8381,65.8521,215600.0
2011-02-16 15:55:00,93.95,94.15,93.91,94.02,293700.0,65.8451,65.9853,65.817,65.8941,293700.0
2011-02-17 09:30:00,92.46,93.75,92.46,93.36,393000.0,64.8008,65.7049,64.8008,65.4316,393000.0
2011-02-17 09:35:00,93.36,93.48,92.65,93.27,99100.0,65.4316,65.5157,64.934,65.3685,99100.0
2011-02-17 09:40:00,93.33,93.45,93.08,93.39,115300.0,65.4106,65.4947,65.2353,65.4526,115300.0
2011-02-17 09:45:00,93.4,93.85,93.37,93.74,64200.0,65.4596,65.775,65.4386,65.6979,64200.0
2011-02-17 09:50:00,93.74,93.77,93.46,93.46,75200.0,65.6979,65.7189,65.5017,65.5017,75200.0
2011-02-17 09:55:00,93.47,93.72,93.46,93.63,78200.0,65.5087,65.6839,65.5017,65.6208,78200.0
2011-02-17 10:00:00,93.67,94.03,93.55,94.03,142600.0,65.6488,65.9011,65.5647,65.9011,142600.0
2011-02-17 10:05:00,94.04,94.1,93.7,93.81,62900.0,65.9082,65.9502,65.6699,65.747,62900.0
2011-02-17 10:10:00,93.81,93.95,93.76,93.86,38200.0,65.747,65.8451,65.7119,65.782,38200.0
2011-02-17 10:15:00,93.86,93.91,93.75,93.88,42700.0,65.782,65.817,65.7049,65.796,42700.0
2011-02-17 10:20:00,93.88,94.07,93.81,94.07,82100.0,65.796,65.9292,65.747,65.9292,82100.0
2011-02-17 10:25:00,94.06,94.12,93.94,94.03,56400.0,65.9222,65.9642,65.8381,65.9011,56400.0
2011-02-17 10:30:00,94.03,94.13,93.9,93.98,103300.0,65.9011,65.9712,65.81,65.8661,103300.0
2011-02-17 10:35:00,94.03,94.12,93.71,93.71,81300.0,65.9011,65.9642,65.6769,65.6769,81300.0
2011-02-17 10:40:00,93.73,93.95,93.67,93.91,100600.0,65.6909,65.8451,65.6488,65.817,100600.0
2011-02-17 10:45:00,93.89,94.03,93.84,93.92,53800.0,65.803,65.9011,65.768,65.8241,53800.0
2011-02-17 10:50:00,93.94,94.02,93.79,93.87,40800.0,65.8381,65.8941,65.7329,65.789,40800.0
2011-02-17 10:55:00,93.88,93.94,93.77,93.83,93800.0,65.796,65.8381,65.7189,65.761,93800.0
2011-02-17 11:00:00,93.84,94.03,93.77,93.95,33000.0,65.768,65.9011,65.7189,65.8451,33000.0
2011-02-17 11:05:00,93.94,93.94,93.78,93.81,64500.0,65.8381,65.8381,65.7259,65.747,64500.0
2011-02-17 11:10:00,93.86,94.05,93.79,93.98,62900.0,65.782,65.9152,65.7329,65.8661,62900.0
2011-02-17 11:15:00,93.97,94.1,93.83,94.08,67000.0,65.8591,65.9502,65.761,65.9362,67000.0
2011-02-17 11:20:00,94.09,94.22,94.07,94.18,94600.0,65.9432,66.0343,65.9292,66.0063,94600.0
2011-02-17 11:25:00,94.18,94.29,94.07,94.2,53400.0,66.0063,66.0834,65.9292,66.0203,53400.0
2011-02-17 11:30:00,94.19,94.5,94.15,94.5,115500.0,66.0133,66.2305,65.9853,66.2305,115500.0
2011-02-17 11:35:00,94.5,94.75,94.45,94.63,136700.0,66.2305,66.4058,66.1955,66.3217,136700.0
2011-02-17 11:40:00,94.61,94.71,94.31,94.33,65500.0,66.3076,66.3777,66.0974,66.1114,65500.0
2011-02-17 11:45:00,94.34,94.66,94.33,94.49,122000.0,66.1184,66.3427,66.1114,66.2235,122000.0
2011-02-17 11:50:00,94.51,94.57,94.39,94.43,47200.0,66.2376,66.2796,66.1535,66.1815,47200.0
2011-02-17 11:55:00,94.42,94.54,94.39,94.44,80900.0,66.1745,66.2586,66.1535,66.1885,80900.0
2011-02-17 12:00:00,94.44,94.51,94.35,94.5,59800.0,66.1885,66.2376,66.1254,66.2305,59800.0
2011-02-17 12:05:00,94.46,94.53,94.34,94.45,86800.0,66.2025,66.2516,66.1184,66.1955,86800.0
2011-02-17 12:10:00,94.45,94.51,94.25,94.36,86600.0,66.1955,66.2376,66.0553,66.1324,86600.0
2011-02-17 12:15:00,94.38,94.46,94.31,94.38,55500.0,66.1464,66.2025,66.0974,66.1464,55500.0
2011-02-17 12:20:00,94.39,94.49,94.37,94.43,45400.0,66.1535,66.2235,66.1394,66.1815,45400.0
2011-02-17 12:25:00,94.45,94.53,94.35,94.46,43200.0,66.1955,66.2516,66.1254,66.2025,43200.0
2011-02-17 12:30:00,94.47,94.54,94.39,94.39,29100.0,66.2095,66.2586,66.1535,66.1535,29100.0
2011-02-17 12:35:00,94.39,94.51,94.39,94.5,31400.0,66.1535,66.2376,66.1535,66.2305,31400.0
2011-02-17 12:40:00,94.49,94.5,94.39,94.44,38900.0,66.2235,66.2305,66.1535,66.1885,38900.0
2011-02-17 12:45:00,94.42,94.45,94.33,94.39,26500.0,66.1745,66.1955,66.1114,66.1535,26500.0
2011-02-17 12:50:00,94.39,94.41,94.28,94.36,24900.0,66.1535,66.1675,66.0764,66.1324,24900.0
2011-02-17 12:55:00,94.39,94.48,94.36,94.4,30800.0,66.1535,66.2165,66.1324,66.1605,30800.0
2011-02-17 13:00:00,94.41,94.58,94.4,94.51,64300.0,66.1675,66.2866,66.1605,66.2376,64300.0
2011-02-17 13:05:00,94.51,94.7,94.51,94.62,67600.0,66.2376,66.3707,66.2376,66.3147,67600.0
2011-02-17 13:10:00,94.61,94.69,94.59,94.67,36800.0,66.3076,66.3637,66.2936,66.3497,36800.0
2011-02-17 13:15:00,94.69,94.79,94.63,94.7,51200.0,66.3637,66.4338,66.3217,66.3707,51200.0
2011-02-17 13:20:00,94.7,94.77,94.67,94.75,42500.0,66.3707,66.4198,66.3497,66.4058,42500.0
2011-02-17 13:25:00,94.75,94.8,94.7,94.73,27600.0,66.4058,66.4408,66.3707,66.3917,27600.0
2011-02-17 13:30:00,94.73,94.78,94.69,94.74,22600.0,66.3917,66.4268,66.3637,66.3988,22600.0
2011-02-17 13:35:00,94.72,94.73,94.64,94.64,25900.0,66.3847,66.3917,66.3287,66.3287,25900.0
2011-02-17 13:40:00,94.64,94.76,94.6,94.66,26200.0,66.3287,66.4128,66.3006,66.3427,26200.0
2011-02-17 13:45:00,94.63,94.71,94.6,94.61,21900.0,66.3217,66.3777,66.3006,66.3076,21900.0
2011-02-17 13:50:00,94.62,94.7,94.56,94.62,22400.0,66.3147,66.3707,66.2726,66.3147,22400.0
2011-02-17 13:55:00,94.62,94.7,94.58,94.66,32700.0,66.3147,66.3707,66.2866,66.3427,32700.0
2011-02-17 14:00:00,94.67,94.77,94.59,94.69,52000.0,66.3497,66.4198,66.2936,66.3637,52000.0
2011-02-17 14:05:00,94.7,94.78,94.52,94.73,63100.0,66.3707,66.4268,66.2446,66.3917,63100.0
2011-02-17 14:10:00,94.73,94.89,94.71,94.78,65400.0,66.3917,66.5039,66.3777,66.4268,65400.0
2011-02-17 14:15:00,94.79,94.92,94.77,94.86,56700.0,66.4338,66.5249,66.4198,66.4829,56700.0
2011-02-17 14:20:00,94.87,94.88,94.75,94.8,30800.0,66.4899,66.4969,66.4058,66.4408,30800.0
2011-02-17 14:25:00,94.79,94.79,94.69,94.76,28800.0,66.4338,66.4338,66.3637,66.4128,28800.0
2011-02-17 14:30:00,94.74,94.74,94.62,94.66,48000.0,66.3988,66.3988,66.3147,66.3427,48000.0
2011-02-17 14:35:00,94.67,94.77,94.64,94.69,91700.0,66.3497,66.4198,66.3287,66.3637,91700.0
2011-02-17 14:40:00,94.7,94.75,94.62,94.72,59200.0,66.3707,66.4058,66.3147,66.3847,59200.0
2011-02-17 14:45:00,94.72,94.8,94.65,94.8,141500.0,66.3847,66.4408,66.3357,66.4408,141500.0
2011-02-17 14:50:00,94.81,94.86,94.68,94.71,104500.0,66.4478,66.4829,66.3567,66.3777,104500.0
2011-02-17 14:55:00,94.71,94.86,94.71,94.79,63400.0,66.3777,66.4829,66.3777,66.4338,63400.0
2011-02-17 15:00:00,94.77,94.85,94.75,94.79,53500.0,66.4198,66.4758,66.4058,66.4338,53500.0
2011-02-17 15:05:00,94.79,94.85,94.74,94.76,100300.0,66.4338,66.4758,66.3988,66.4128,100300.0
2011-02-17 15:10:00,94.76,94.88,94.76,94.84,145000.0,66.4128,66.4969,66.4128,66.4688,145000.0
2011-02-17 15:15:00,94.84,94.86,94.7,94.7,109900.0,66.4688,66.4829,66.3707,66.3707,109900.0
2011-02-17 15:20:00,94.71,94.83,94.7,94.79,82700.0,66.3777,66.4618,66.3707,66.4338,82700.0
2011-02-17 15:25:00,94.79,94.83,94.66,94.76,146000.0,66.4338,66.4618,66.3427,66.4128,146000.0
2011-02-17 15:30:00,94.76,94.76,94.58,94.63,96100.0,66.4128,66.4128,66.2866,66.3217,96100.0
2011-02-17 15:35:00,94.64,94.66,94.57,94.58,76400.0,66.3287,66.3427,66.2796,66.2866,76400.0
2011-02-17 15:40:00,94.57,94.58,94.46,94.52,116700.0,66.2796,66.2866,66.2025,66.2446,116700.0
2011-02-17 15:45:00,94.53,94.62,94.39,94.39,230300.0,66.2516,66.3147,66.1535,66.1535,230300.0
2011-02-17 15:50:00,94.39,94.4,94.21,94.25,210900.0,66.1535,66.1605,66.0273,66.0553,210900.0
2011-02-17 15:55:00,94.25,94.4,94.25,94.33,378100.0,66.0553,66.1605,66.0553,66.1114,378100.0
2011-02-18 09:30:00,94.75,95.0,94.37,94.37,1421300.0,66.4058,66.581,66.1394,66.1394,1421300.0
2011-02-18 09:35:00,94.42,94.44,93.65,93.68,184800.0,66.1745,66.1885,65.6348,65.6559,184800.0
2011-02-18 09:40:00,93.7,94.03,93.67,94.03,117600.0,65.6699,65.9011,65.6488,65.9011,117600.0
2011-02-18 09:45:00,94.04,94.27,94.0,94.1,100100.0,65.9082,66.0694,65.8801,65.9502,100100.0
2011-02-18 09:50:00,94.11,94.22,94.06,94.16,54200.0,65.9572,66.0343,65.9222,65.9923,54200.0
2011-02-18 09:55:00,94.18,94.52,94.15,94.39,82800.0,66.0063,66.2446,65.9853,66.1535,82800.0
2011-02-18 10:00:00,94.39,94.73,94.38,94.63,108300.0,66.1535,66.3917,66.1464,66.3217,108300.0
2011-02-18 10:05:00,94.63,94.85,94.58,94.77,108200.0,66.3217,66.4758,66.2866,66.4198,108200.0
2011-02-18 10:10:00,94.75,94.75,94.51,94.53,68900.0,66.4058,66.4058,66.2376,66.2516,68900.0
2011-02-18 10:15:00,94.53,94.85,94.52,94.79,45400.0,66.2516,66.4758,66.2446,66.4338,45400.0
2011-02-18 10:20:00,94.79,94.92,94.78,94.86,103300.0,66.4338,66.5249,66.4268,66.4829,103300.0
2011-02-18 10:25:00,94.89,94.92,94.7,94.77,74500.0,66.5039,66.5249,66.3707,66.4198,74500.0
2011-02-18 10:30:00,94.76,94.88,94.63,94.82,38800.0,66.4128,66.4969,66.3217,66.4548,38800.0
2011-02-18 10:35:00,94.78,94.97,94.73,94.78,65600.0,66.4268,66.56,66.3917,66.4268,65600.0
2011-02-18 10:40:00,94.8,94.91,94.73,94.91,42000.0,66.4408,66.5179,66.3917,66.5179,42000.0
2011-02-18 10:45:00,94.9,94.9,94.66,94.86,52500.0,66.5109,66.5109,66.3427,66.4829,52500.0
2011-02-18 10:50:00,94.86,94.86,94.68,94.84,33500.0,66.4829,66.4829,66.3567,66.4688,33500.0
2011-02-18 10:55:00,94.83,94.88,94.63,94.63,32800.0,66.4618,66.4969,66.3217,66.3217,32800.0
2011-02-18 11:00:00,94.62,94.8,94.54,94.74,57100.0,66.3147,66.4408,66.2586,66.3988,57100.0
2011-02-18 11:05:00,94.75,94.96,94.75,94.96,71000.0,66.4058,66.5529,66.4058,66.5529,71000.0
2011-02-18 11:10:00,94.95,94.99,94.86,94.97,51900.0,66.5459,66.574,66.4829,66.56,51900.0
2011-02-18 11:15:00,94.97,95.0,94.94,95.0,99000.0,66.56,66.581,66.5389,66.581,99000.0
2011-02-18 11:20:00,95.0,95.01,94.94,94.96,116900.0,66.581,66.588,66.5389,66.5529,116900.0
2011-02-18 11:25:00,94.94,95.01,94.92,94.95,52400.0,66.5389,66.588,66.5249,66.5459,52400.0
2011-02-18 11:30:00,94.95,95.1,94.91,94.97,112700.0,66.5459,66.6511,66.5179,66.56,112700.0
2011-02-18 11:35:00,94.94,95.1,94.93,95.05,51900.0,66.5389,66.6511,66.5319,66.616,51900.0
2011-02-18 11:40:00,95.06,95.1,94.94,95.05,30300.0,66.623,66.6511,66.5389,66.616,30300.0
2011-02-18 11:45:00,95.07,95.07,94.96,95.0,61100.0,66.63,66.63,66.5529,66.581,61100.0
2011-02-18 11:50:00,95.0,95.0,94.88,94.89,30000.0,66.581,66.581,66.4969,66.5039,30000.0
2011-02-18 11:55:00,94.88,95.0,94.85,94.99,31900.0,66.4969,66.581,66.4758,66.574,31900.0
2011-02-18 12:00:00,94.98,95.11,94.88,95.1,37500.0,66.567,66.6581,66.4969,66.6511,37500.0
2011-02-18 12:05:00,95.14,95.15,94.91,94.96,71900.0,66.6791,66.6861,66.5179,66.5529,71900.0
2011-02-18 12:10:00,94.95,94.99,94.84,94.94,42700.0,66.5459,66.574,66.4688,66.5389,42700.0
2011-02-18 12:15:00,94.94,94.94,94.8,94.93,26400.0,66.5389,66.5389,66.4408,66.5319,26400.0
2011-02-18 12:20:00,94.93,94.93,94.68,94.7,72900.0,66.5319,66.5319,66.3567,66.3707,72900.0
2011-02-18 12:25:00,94.69,94.73,94.59,94.62,54500.0,66.3637,66.3917,66.2936,66.3147,54500.0
2011-02-18 12:30:00,94.61,94.73,94.61,94.67,18100.0,66.3076,66.3917,66.3076,66.3497,18100.0
2011-02-18 12:35:00,94.67,94.71,94.59,94.66,54100.0,66.3497,66.3777,66.2936,66.3427,54100.0
2011-02-18 12:40:00,94.66,94.79,94.62,94.71,51200.0,66.3427,66.4338,66.3147,66.3777,51200.0
2011-02-18 12:45:00,94.72,94.82,94.65,94.79,16800.0,66.3847,66.4548,66.3357,66.4338,16800.0
2011-02-18 12:50:00,94.77,94.89,94.75,94.8,37700.0,66.4198,66.5039,66.4058,66.4408,37700.0
2011-02-18 12:55:00,94.83,94.92,94.78,94.84,19500.0,66.4618,66.5249,66.4268,66.4688,19500.0
2011-02-18 13:00:00,94.86,94.87,94.79,94.82,24200.0,66.4829,66.4899,66.4338,66.4548,24200.0
2011-02-18 13:05:00,94.82,94.87,94.76,94.77,18500.0,66.4548,66.4899,66.4128,66.4198,18500.0
2011-02-18 13:10:00,94.78,94.84,94.75,94.77,17500.0,66.4268,66.4688,66.4058,66.4198,17500.0
2011-02-18 13:15:00,94.76,94.82,94.65,94.73,46700.0,66.4128,66.4548,66.3357,66.3917,46700.0
2011-02-18 13:20:00,94.73,94.75,94.5,94.55,89500.0,66.3917,66.4058,66.2305,66.2656,89500.0
2011-02-18 13:25:00,94.55,94.7,94.46,94.49,122100.0,66.2656,66.3707,66.2025,66.2235,122100.0
2011-02-18 13:30:00,94.49,94.6,94.42,94.45,78800.0,66.2235,66.3006,66.1745,66.1955,78800.0
2011-02-18 13:35:00,94.43,94.58,94.39,94.53,79800.0,66.1815,66.2866,66.1535,66.2516,79800.0
2011-02-18 13:40:00,94.54,94.56,94.4,94.47,62000.0,66.2586,66.2726,66.1605,66.2095,62000.0
2011-02-18 13:45:00,94.49,94.58,94.41,94.45,55600.0,66.2235,66.2866,66.1675,66.1955,55600.0
2011-02-18 13:50:00,94.45,94.5,94.41,94.47,22100.0,66.1955,66.2305,66.1675,66.2095,22100.0
2011-02-18 13:55:00,94.48,94.68,94.46,94.68,52200.0,66.2165,66.3567,66.2025,66.3567,52200.0
2011-02-18 14:00:00,94.66,94.71,94.54,94.68,93400.0,66.3427,66.3777,66.2586,66.3567,93400.0
2011-02-18 14:05:00,94.67,94.81,94.65,94.77,67900.0,66.3497,66.4478,66.3357,66.4198,67900.0
2011-02-18 14:10:00,94.76,94.84,94.73,94.81,39200.0,66.4128,66.4688,66.3917,66.4478,39200.0
2011-02-18 14:15:00,94.8,94.81,94.52,94.52,118100.0,66.4408,66.4478,66.2446,66.2446,118100.0
2011-02-18 14:20:00,94.52,94.7,94.52,94.57,120700.0,66.2446,66.3707,66.2446,66.2796,120700.0
2011-02-18 14:25:00,94.57,94.57,94.34,94.45,110600.0,66.2796,66.2796,66.1184,66.1955,110600.0
2011-02-18 14:30:00,94.41,94.42,94.3,94.33,73000.0,66.1675,66.1745,66.0904,66.1114,73000.0
2011-02-18 14:35:00,94.34,94.4,94.26,94.33,217900.0,66.1184,66.1605,66.0623,66.1114,217900.0
2011-02-18 14:40:00,94.31,94.44,94.26,94.43,69800.0,66.0974,66.1885,66.0623,66.1815,69800.0
2011-02-18 14:45:00,94.44,94.55,94.42,94.49,78900.0,66.1885,66.2656,66.1745,66.2235,78900.0
2011-02-18 14:50:00,94.48,94.63,94.41,94.55,115900.0,66.2165,66.3217,66.1675,66.2656,115900.0
2011-02-18 14:55:00,94.56,94.59,94.45,94.54,56100.0,66.2726,66.2936,66.1955,66.2586,56100.0
2011-02-18 15:00:00,94.54,94.66,94.48,94.64,46300.0,66.2586,66.3427,66.2165,66.3287,46300.0
2011-02-18 15:05:00,94.63,94.75,94.61,94.7,71500.0,66.3217,66.4058,66.3076,66.3707,71500.0
2011-02-18 15:10:00,94.69,94.73,94.52,94.59,78900.0,66.3637,66.3917,66.2446,66.2936,78900.0
2011-02-18 15:15:00,94.59,94.62,94.49,94.59,49500.0,66.2936,66.3147,66.2235,66.2936,49500.0
2011-02-18 15:20:00,94.59,94.73,94.57,94.69,35900.0,66.2936,66.3917,66.2796,66.3637,35900.0
2011-02-18 15:25:00,94.7,94.7,94.59,94.65,45500.0,66.3707,66.3707,66.2936,66.3357,45500.0
2011-02-18 15:30:00,94.64,94.71,94.56,94.56,83400.0,66.3287,66.3777,66.2726,66.2726,83400.0
2011-02-18 15:35:00,94.56,94.69,94.56,94.59,78200.0,66.2726,66.3637,66.2726,66.2936,78200.0
2011-02-18 15:40:00,94.59,94.79,94.59,94.75,109400.0,66.2936,66.4338,66.2936,66.4058,109400.0
2011-02-18 15:45:00,94.75,95.0,94.75,94.91,246300.0,66.4058,66.581,66.4058,66.5179,246300.0
2011-02-18 15:50:00,94.92,94.98,94.89,94.94,141400.0,66.5249,66.567,66.5039,66.5389,141400.0
2011-02-18 15:55:00,94.94,95.05,94.92,95.02,527600.0,66.5389,66.616,66.5249,66.595,527600.0
2011-02-22 09:30:00,94.99,95.64,94.61,95.1,665500.0,66.574,67.0295,66.3076,66.6511,665500.0
2011-02-22 09:35:00,95.1,95.26,94.5,94.5,359600.0,66.6511,66.7632,66.2305,66.2305,359600.0
2011-02-22 09:40:00,94.47,94.57,94.35,94.5,291700.0,66.2095,66.2796,66.1254,66.2305,291700.0
2011-02-22 09:45:00,94.5,94.82,94.48,94.81,385200.0,66.2305,66.4548,66.2165,66.4478,385200.0
2011-02-22 09:50:00,94.81,95.16,94.77,94.78,367500.0,66.4478,66.6931,66.4198,66.4268,367500.0
2011-02-22 09:55:00,94.78,94.89,94.25,94.33,246300.0,66.4268,66.5039,66.0553,66.1114,246300.0
2011-02-22 10:00:00,94.51,94.74,94.19,94.47,196500.0,66.2376,66.3988,66.0133,66.2095,196500.0
2011-02-22 10:05:00,94.46,94.56,94.26,94.55,203600.0,66.2025,66.2726,66.0623,66.2656,203600.0
2011-02-22 10:10:00,94.55,94.57,94.32,94.33,172600.0,66.2656,66.2796,66.1044,66.1114,172600.0
2011-02-22 10:15:00,94.32,94.55,94.25,94.5,157900.0,66.1044,66.2656,66.0553,66.2305,157900.0
2011-02-22 10:20:00,94.5,94.56,94.21,94.23,125000.0,66.2305,66.2726,66.0273,66.0413,125000.0
2011-02-22 10:25:00,94.22,94.25,93.87,94.11,147600.0,66.0343,66.0553,65.789,65.9572,147600.0
2011-02-22 10:30:00,94.05,94.26,93.87,94.23,295100.0,65.9152,66.0623,65.789,66.0413,295100.0
2011-02-22 10:35:00,94.23,94.4,94.13,94.37,167400.0,66.0413,66.1605,65.9712,66.1394,167400.0
2011-02-22 10:40:00,94.37,94.69,94.37,94.51,166200.0,66.1394,66.3637,66.1394,66.2376,166200.0
2011-02-22 10:45:00,94.51,94.81,94.31,94.52,220300.0,66.2376,66.4478,66.0974,66.2446,220300.0
2011-02-22 10:50:00,94.51,94.72,94.43,94.44,112300.0,66.2376,66.3847,66.1815,66.1885,112300.0
2011-02-22 10:55:00,94.47,94.66,94.44,94.54,105000.0,66.2095,66.3427,66.1885,66.2586,105000.0
2011-02-22 11:00:00,94.54,94.57,94.19,94.28,84000.0,66.2586,66.2796,66.0133,66.0764,84000.0
2011-02-22 11:05:00,94.26,94.33,93.99,94.04,88200.0,66.0623,66.1114,65.8731,65.9082,88200.0
2011-02-22 11:10:00,94.04,94.11,93.9,94.01,89300.0,65.9082,65.9572,65.81,65.8871,89300.0
2011-02-22 11:15:00,94.01,94.2,93.95,94.16,81300.0,65.8871,66.0203,65.8451,65.9923,81300.0
2011-02-22 11:20:00,94.17,94.34,94.12,94.17,76700.0,65.9993,66.1184,65.9642,65.9993,76700.0
2011-02-22 11:25:00,94.18,94.58,94.15,94.55,145100.0,66.0063,66.2866,65.9853,66.2656,145100.0
2011-02-22 11:30:00,94.58,94.65,94.36,94.49,81400.0,66.2866,66.3357,66.1324,66.2235,81400.0
2011-02-22 11:35:00,94.51,94.51,94.25,94.25,85900.0,66.2376,66.2376,66.0553,66.0553,85900.0
2011-02-22 11:40:00,94.26,94.48,94.24,94.31,38400.0,66.0623,66.2165,66.0483,66.0974,38400.0
2011-02-22 11:45:00,94.31,94.31,94.0,94.11,69800.0,66.0974,66.0974,65.8801,65.9572,69800.0
2011-02-22 11:50:00,94.11,94.16,93.9,94.02,149900.0,65.9572,65.9923,65.81,65.8941,149900.0
2011-02-22 11:55:00,94.02,94.14,93.98,94.03,43800.0,65.8941,65.9782,65.8661,65.9011,43800.0
2011-02-22 12:00:00,94.04,94.06,93.76,93.93,89400.0,65.9082,65.9222,65.7119,65.8311,89400.0
2011-02-22 12:05:00,93.92,93.92,93.76,93.79,54800.0,65.8241,65.8241,65.7119,65.7329,54800.0
2011-02-22 12:10:00,93.81,93.85,93.63,93.68,88000.0,65.747,65.775,65.6208,65.6559,88000.0
2011-02-22 12:15:00,93.66,93.95,93.63,93.93,75400.0,65.6418,65.8451,65.6208,65.8311,75400.0
2011-02-22 12:20:00,93.9,94.08,93.81,93.84,99300.0,65.81,65.9362,65.747,65.768,99300.0
2011-02-22 12:25:00,93.83,93.84,93.66,93.67,87300.0,65.761,65.768,65.6418,65.6488,87300.0
2011-02-22 12:30:00,93.66,93.73,93.61,93.7,57100.0,65.6418,65.6909,65.6068,65.6699,57100.0
2011-02-22 12:35:00,93.71,93.71,93.37,93.39,73000.0,65.6769,65.6769,65.4386,65.4526,73000.0
2011-02-22 12:40:00,93.39,93.43,93.01,93.08,102900.0,65.4526,65.4806,65.1863,65.2353,102900.0
2011-02-22 12:45:00,93.08,93.17,92.86,93.01,131800.0,65.2353,65.2984,65.0812,65.1863,131800.0
2011-02-22 12:50:00,93.0,93.15,92.89,92.98,88400.0,65.1793,65.2844,65.1022,65.1653,88400.0
2011-02-22 12:55:00,92.99,93.02,92.66,92.74,103000.0,65.1723,65.1933,64.941,64.997,103000.0
2011-02-22 13:00:00,92.71,92.73,92.55,92.67,108600.0,64.976,64.99,64.8639,64.948,108600.0
2011-02-22 13:05:00,92.68,92.87,92.66,92.76,61200.0,64.955,65.0882,64.941,65.0111,61200.0
2011-02-22 13:10:00,92.77,92.85,92.6,92.62,61500.0,65.0181,65.0741,64.8989,64.9129,61500.0
2011-02-22 13:15:00,92.61,92.65,92.48,92.55,65600.0,64.9059,64.934,64.8148,64.8639,65600.0
2011-02-22 13:20:00,92.59,92.61,92.01,92.07,118600.0,64.8919,64.9059,64.4854,64.5275,118600.0
2011-02-22 13:25:00,92.08,92.43,92.07,92.37,73500.0,64.5345,64.7798,64.5275,64.7377,73500.0
2011-02-22 13:30:00,92.4,92.45,92.28,92.3,83500.0,64.7588,64.7938,64.6747,64.6887,83500.0
2011-02-22 13:35:00,92.32,92.66,92.32,92.62,153900.0,64.7027,64.941,64.7027,64.9129,153900.0
2011-02-22 13:40:00,92.61,92.75,92.53,92.59,119100.0,64.9059,65.0041,64.8499,64.8919,119100.0
2011-02-22 13:45:00,92.6,92.62,92.45,92.56,115100.0,64.8989,64.9129,64.7938,64.8709,115100.0
2011-02-22 13:50:00,92.56,92.8,92.52,92.74,76300.0,64.8709,65.0391,64.8429,64.997,76300.0
2011-02-22 13:55:00,92.75,92.8,92.7,92.75,51900.0,65.0041,65.0391,64.969,65.0041,51900.0
2011-02-22 14:00:00,92.75,92.86,92.72,92.76,63100.0,65.0041,65.0812,64.983,65.0111,63100.0
2011-02-22 14:05:00,92.77,92.81,92.53,92.7,102500.0,65.0181,65.0461,64.8499,64.969,102500.0
2011-02-22 14:10:00,92.7,92.81,92.63,92.81,78000.0,64.969,65.0461,64.92,65.0461,78000.0
2011-02-22 14:15:00,92.81,93.05,92.77,92.87,84000.0,65.0461,65.2143,65.0181,65.0882,84000.0
2011-02-22 14:20:00,92.86,93.0,92.77,92.96,81100.0,65.0812,65.1793,65.0181,65.1512,81100.0
2011-02-22 14:25:00,92.95,93.05,92.77,93.05,77800.0,65.1442,65.2143,65.0181,65.2143,77800.0
2011-02-22 14:30:00,93.04,93.41,93.03,93.24,128800.0,65.2073,65.4666,65.2003,65.3475,128800.0
2011-02-22 14:35:00,93.24,93.26,92.42,92.54,361900.0,65.3475,65.3615,64.7728,64.8569,361900.0
2011-02-22 14:40:00,92.55,92.61,91.7,92.24,706000.0,64.8639,64.9059,64.2682,64.6466,706000.0
2011-02-22 14:45:00,92.24,92.42,92.05,92.11,206500.0,64.6466,64.7728,64.5135,64.5555,206500.0
2011-02-22 14:50:00,92.1,92.14,91.59,91.77,183200.0,64.5485,64.5765,64.1911,64.3172,183200.0
2011-02-22 14:55:00,91.78,91.89,91.44,91.8,318700.0,64.3242,64.4013,64.0859,64.3382,318700.0
2011-02-22 15:00:00,91.79,92.0,91.75,91.8,123100.0,64.3312,64.4784,64.3032,64.3382,123100.0
2011-02-22 15:05:00,91.8,91.81,91.6,91.71,143900.0,64.3382,64.3453,64.1981,64.2752,143900.0
2011-02-22 15:10:00,91.71,92.06,91.71,92.0,134400.0,64.2752,64.5205,64.2752,64.4784,134400.0
2011-02-22 15:15:00,92.01,92.05,91.45,91.46,115000.0,64.4854,64.5135,64.093,64.1,115000.0
2011-02-22 15:20:00,91.47,91.63,91.41,91.54,148500.0,64.107,64.2191,64.0649,64.156,148500.0
2011-02-22 15:25:00,91.55,91.99,91.45,91.96,247300.0,64.163,64.4714,64.093,64.4504,247300.0
2011-02-22 15:30:00,91.95,92.12,91.93,92.1,196400.0,64.4434,64.5625,64.4294,64.5485,196400.0
2011-02-22 15:35:00,92.1,92.18,91.94,92.01,175100.0,64.5485,64.6046,64.4364,64.4854,175100.0
2011-02-22 15:40:00,92.0,92.39,91.99,92.34,227200.0,64.4784,64.7518,64.4714,64.7167,227200.0
2011-02-22 15:45:00,92.33,92.57,92.22,92.41,281000.0,64.7097,64.8779,64.6326,64.7658,281000.0
2011-02-22 15:50:00,92.4,92.7,92.37,92.7,259500.0,64.7588,64.969,64.7377,64.969,259500.0
2011-02-22 15:55:00,92.7,93.02,92.6,92.94,490100.0,64.969,65.1933,64.8989,65.1372,490100.0
2011-02-23 09:30:00,91.97,93.35,91.95,93.27,302500.0,64.4574,65.4246,64.4434,65.3685,302500.0
2011-02-23 09:35:00,93.29,93.4,92.76,93.12,252600.0,65.3825,65.4596,65.0111,65.2634,252600.0
2011-02-23 09:40:00,93.1,93.77,93.02,93.76,172000.0,65.2494,65.7189,65.1933,65.7119,172000.0
2011-02-23 09:45:00,93.76,93.81,93.25,93.43,176800.0,65.7119,65.747,65.3545,65.4806,176800.0
2011-02-23 09:50:00,93.44,93.64,93.27,93.46,138500.0,65.4876,65.6278,65.3685,65.5017,138500.0
2011-02-23 09:55:00,93.51,93.64,93.2,93.33,195500.0,65.5367,65.6278,65.3194,65.4106,195500.0
2011-02-23 10:00:00,93.34,93.71,93.3,93.54,151200.0,65.4176,65.6769,65.3895,65.5577,151200.0
2011-02-23 10:05:00,93.52,93.85,93.45,93.55,196100.0,65.5437,65.775,65.4947,65.5647,196100.0
2011-02-23 10:10:00,93.53,93.72,93.39,93.69,159000.0,65.5507,65.6839,65.4526,65.6629,159000.0
2011-02-23 10:15:00,93.68,94.29,93.65,94.2,291300.0,65.6559,66.0834,65.6348,66.0203,291300.0
2011-02-23 10:20:00,94.2,94.59,94.14,94.32,182000.0,66.0203,66.2936,65.9782,66.1044,182000.0
2011-02-23 10:25:00,94.32,94.43,94.17,94.43,196500.0,66.1044,66.1815,65.9993,66.1815,196500.0
2011-02-23 10:30:00,94.44,94.61,93.87,93.93,223800.0,66.1885,66.3076,65.789,65.8311,223800.0
2011-02-23 10:35:00,93.92,94.05,93.73,93.83,138400.0,65.8241,65.9152,65.6909,65.761,138400.0
2011-02-23 10:40:00,93.83,93.83,93.5,93.54,150000.0,65.761,65.761,65.5297,65.5577,150000.0
2011-02-23 10:45:00,93.57,93.76,93.55,93.67,77400.0,65.5788,65.7119,65.5647,65.6488,77400.0
2011-02-23 10:50:00,93.68,94.1,93.64,93.99,68700.0,65.6559,65.9502,65.6278,65.8731,68700.0
2011-02-23 10:55:00,93.97,94.23,93.97,94.22,63900.0,65.8591,66.0413,65.8591,66.0343,63900.0
2011-02-23 11:00:00,94.21,94.23,94.02,94.12,97600.0,66.0273,66.0413,65.8941,65.9642,97600.0
2011-02-23 11:05:00,94.13,94.48,94.12,94.36,113700.0,65.9712,66.2165,65.9642,66.1324,113700.0
2011-02-23 11:10:00,94.37,94.39,94.02,94.05,127400.0,66.1394,66.1535,65.8941,65.9152,127400.0
2011-02-23 11:15:00,94.03,94.22,93.98,94.06,87400.0,65.9011,66.0343,65.8661,65.9222,87400.0
2011-02-23 11:20:00,94.04,94.19,94.03,94.07,69600.0,65.9082,66.0133,65.9011,65.9292,69600.0
2011-02-23 11:25:00,94.06,94.1,93.86,93.98,92800.0,65.9222,65.9502,65.782,65.8661,92800.0
2011-02-23 11:30:00,93.95,93.96,93.48,93.67,126200.0,65.8451,65.8521,65.5157,65.6488,126200.0
2011-02-23 11:35:00,93.67,93.7,93.33,93.69,111600.0,65.6488,65.6699,65.4106,65.6629,111600.0
2011-02-23 11:40:00,93.67,93.69,93.26,93.27,181300.0,65.6488,65.6629,65.3615,65.3685,181300.0
2011-02-23 11:45:00,93.27,93.46,93.25,93.41,159900.0,65.3685,65.5017,65.3545,65.4666,159900.0
2011-02-23 11:50:00,93.41,93.53,93.31,93.45,100700.0,65.4666,65.5507,65.3965,65.4947,100700.0
2011-02-23 11:55:00,93.43,93.61,93.36,93.45,84400.0,65.4806,65.6068,65.4316,65.4947,84400.0
2011-02-23 12:00:00,93.41,93.44,93.25,93.29,72700.0,65.4666,65.4876,65.3545,65.3825,72700.0
2011-02-23 12:05:00,93.27,93.36,93.06,93.17,118000.0,65.3685,65.4316,65.2213,65.2984,118000.0
2011-02-23 12:10:00,93.17,93.29,93.08,93.25,71400.0,65.2984,65.3825,65.2353,65.3545,71400.0
2011-02-23 12:15:00,93.25,93.26,92.73,92.83,115300.0,65.3545,65.3615,64.99,65.0601,115300.0
2011-02-23 12:20:00,92.82,92.96,92.74,92.81,163400.0,65.0531,65.1512,64.997,65.0461,163400.0
2011-02-23 12:25:00,92.79,93.16,92.78,93.12,102400.0,65.0321,65.2914,65.0251,65.2634,102400.0
2011-02-23 12:30:00,93.14,93.31,93.09,93.17,84800.0,65.2774,65.3965,65.2423,65.2984,84800.0
2011-02-23 12:35:00,93.16,93.23,93.09,93.14,96500.0,65.2914,65.3405,65.2423,65.2774,96500.0
2011-02-23 12:40:00,93.14,93.2,93.06,93.16,57500.0,65.2774,65.3194,65.2213,65.2914,57500.0
2011-02-23 12:45:00,93.14,93.2,93.09,93.13,52900.0,65.2774,65.3194,65.2423,65.2704,52900.0
2011-02-23 12:50:00,93.15,93.15,92.98,93.0,86800.0,65.2844,65.2844,65.1653,65.1793,86800.0
2011-02-23 12:55:00,93.0,93.15,93.0,93.09,63200.0,65.1793,65.2844,65.1793,65.2423,63200.0
2011-02-23 13:00:00,93.07,93.14,92.93,93.14,58700.0,65.2283,65.2774,65.1302,65.2774,58700.0
2011-02-23 13:05:00,93.14,93.15,92.98,93.12,60500.0,65.2774,65.2844,65.1653,65.2634,60500.0
2011-02-23 13:10:00,93.14,93.15,92.93,92.96,28900.0,65.2774,65.2844,65.1302,65.1512,28900.0
2011-02-23 13:15:00,92.96,92.97,92.64,92.78,53500.0,65.1512,65.1582,64.927,65.0251,53500.0
2011-02-23 13:20:00,92.77,93.14,92.6,93.02,112500.0,65.0181,65.2774,64.8989,65.1933,112500.0
2011-02-23 13:25:00,93.04,93.07,92.78,92.95,95400.0,65.2073,65.2283,65.0251,65.1442,95400.0
2011-02-23 13:30:00,92.94,93.0,92.84,92.92,67600.0,65.1372,65.1793,65.0671,65.1232,67600.0
2011-02-23 13:35:00,92.93,93.28,92.92,93.03,121600.0,65.1302,65.3755,65.1232,65.2003,121600.0
2011-02-23 13:40:00,93.08,93.25,93.04,93.23,46700.0,65.2353,65.3545,65.2073,65.3405,46700.0
2011-02-23 13:45:00,93.24,93.38,93.19,93.29,86300.0,65.3475,65.4456,65.3124,65.3825,86300.0
2011-02-23 13:50:00,93.28,93.39,93.24,93.3,122100.0,65.3755,65.4526,65.3475,65.3895,122100.0
2011-02-23 13:55:00,93.3,93.43,93.09,93.28,98300.0,65.3895,65.4806,65.2423,65.3755,98300.0
2011-02-23 14:00:00,93.28,93.48,93.28,93.36,86200.0,65.3755,65.5157,65.3755,65.4316,86200.0
2011-02-23 14:05:00,93.38,93.41,93.23,93.32,73100.0,65.4456,65.4666,65.3405,65.4035,73100.0
2011-02-23 14:10:00,93.33,93.39,93.0,93.1,81900.0,65.4106,65.4526,65.1793,65.2494,81900.0
2011-02-23 14:15:00,93.11,93.38,93.1,93.38,63500.0,65.2564,65.4456,65.2494,65.4456,63500.0
2011-02-23 14:20:00,93.37,93.37,93.22,93.29,108400.0,65.4386,65.4386,65.3335,65.3825,108400.0
2011-02-23 14:25:00,93.28,93.47,93.25,93.32,78300.0,65.3755,65.5087,65.3545,65.4035,78300.0
2011-02-23 14:30:00,93.33,93.43,93.26,93.42,110400.0,65.4106,65.4806,65.3615,65.4736,110400.0
2011-02-23 14:35:00,93.42,93.49,93.24,93.27,90100.0,65.4736,65.5227,65.3475,65.3685,90100.0
2011-02-23 14:40:00,93.27,93.34,93.06,93.13,93500.0,65.3685,65.4176,65.2213,65.2704,93500.0
2011-02-23 14:45:00,93.13,93.2,93.04,93.13,52600.0,65.2704,65.3194,65.2073,65.2704,52600.0
2011-02-23 14:50:00,93.15,93.28,93.15,93.28,57600.0,65.2844,65.3755,65.2844,65.3755,57600.0
2011-02-23 14:55:00,93.28,93.49,93.24,93.47,120400.0,65.3755,65.5227,65.3475,65.5087,120400.0
2011-02-23 15:00:00,93.47,93.47,93.34,93.37,54100.0,65.5087,65.5087,65.4176,65.4386,54100.0
2011-02-23 15:05:00,93.38,93.46,93.21,93.22,88200.0,65.4456,65.5017,65.3265,65.3335,88200.0
2011-02-23 15:10:00,93.24,93.49,93.22,93.39,41600.0,65.3475,65.5227,65.3335,65.4526,41600.0
2011-02-23 15:15:00,93.39,93.46,93.26,93.45,83000.0,65.4526,65.5017,65.3615,65.4947,83000.0
2011-02-23 15:20:00,93.44,93.59,93.07,93.32,221200.0,65.4876,65.5928,65.2283,65.4035,221200.0
2011-02-23 15:25:00,93.32,93.43,93.05,93.08,113000.0,65.4035,65.4806,65.2143,65.2353,113000.0
2011-02-23 15:30:00,93.06,93.22,92.98,93.06,113600.0,65.2213,65.3335,65.1653,65.2213,113600.0
2011-02-23 15:35:00,93.06,93.14,92.8,93.09,152200.0,65.2213,65.2774,65.0391,65.2423,152200.0
2011-02-23 15:40:00,93.09,93.14,92.97,93.01,128300.0,65.2423,65.2774,65.1582,65.1863,128300.0
2011-02-23 15:45:00,92.99,93.0,92.8,92.92,217600.0,65.1723,65.1793,65.0391,65.1232,217600.0
2011-02-23 15:50:00,92.92,93.03,92.88,92.94,319400.0,65.1232,65.2003,65.0952,65.1372,319400.0
2011-02-23 15:55:00,92.95,93.03,92.81,92.89,427600.0,65.1442,65.2003,65.0461,65.1022,427600.0
2011-02-24 09:30:00,91.85,92.28,91.8,92.06,387200.0,64.3733,64.6747,64.3382,64.5205,387200.0
2011-02-24 09:35:00,92.06,92.61,92.06,92.25,189600.0,64.5205,64.9059,64.5205,64.6536,189600.0
2011-02-24 09:40:00,92.25,92.25,91.91,92.13,102500.0,64.6536,64.6536,64.4153,64.5695,102500.0
2011-02-24 09:45:00,92.12,92.16,91.11,91.42,246000.0,64.5625,64.5906,63.8547,64.0719,246000.0
2011-02-24 09:50:00,91.45,91.52,90.89,91.08,359500.0,64.093,64.142,63.7005,63.8336,359500.0
2011-02-24 09:55:00,91.08,91.23,90.71,91.04,275700.0,63.8336,63.9388,63.5743,63.8056,275700.0
2011-02-24 10:00:00,91.02,91.42,90.94,90.99,177000.0,63.7916,64.0719,63.7355,63.7706,177000.0
2011-02-24 10:05:00,90.98,91.14,90.9,90.99,131300.0,63.7635,63.8757,63.7075,63.7706,131300.0
2011-02-24 10:10:00,90.99,91.11,90.9,91.08,122000.0,63.7706,63.8547,63.7075,63.8336,122000.0
2011-02-24 10:15:00,91.07,91.42,90.93,91.26,143900.0,63.8266,64.0719,63.7285,63.9598,143900.0
2011-02-24 10:20:00,91.26,91.49,91.1,91.28,153400.0,63.9598,64.121,63.8477,63.9738,153400.0
2011-02-24 10:25:00,91.27,91.33,91.03,91.25,124300.0,63.9668,64.0088,63.7986,63.9528,124300.0
2011-02-24 10:30:00,91.25,91.59,90.96,91.54,172400.0,63.9528,64.1911,63.7495,64.156,172400.0
2011-02-24 10:35:00,91.54,91.74,91.45,91.62,158300.0,64.156,64.2962,64.093,64.2121,158300.0
2011-02-24 10:40:00,91.58,91.73,91.52,91.62,135500.0,64.1841,64.2892,64.142,64.2121,135500.0
2011-02-24 10:45:00,91.6,91.91,91.42,91.85,161000.0,64.1981,64.4153,64.0719,64.3733,161000.0
2011-02-24 10:50:00,91.85,91.87,91.69,91.82,66000.0,64.3733,64.3873,64.2612,64.3523,66000.0
2011-02-24 10:55:00,91.81,92.06,91.78,91.99,101500.0,64.3453,64.5205,64.3242,64.4714,101500.0
2011-02-24 11:00:00,92.0,92.29,91.76,91.97,163300.0,64.4784,64.6817,64.3102,64.4574,163300.0
2011-02-24 11:05:00,91.98,92.0,91.85,91.95,103500.0,64.4644,64.4784,64.3733,64.4434,103500.0
2011-02-24 11:10:00,91.94,91.99,91.64,91.74,83100.0,64.4364,64.4714,64.2261,64.2962,83100.0
2011-02-24 11:15:00,91.72,91.86,91.61,91.82,55900.0,64.2822,64.3803,64.2051,64.3523,55900.0
2011-02-24 11:20:00,91.81,91.82,91.69,91.78,69900.0,64.3453,64.3523,64.2612,64.3242,69900.0
2011-02-24 11:25:00,91.78,92.08,91.75,92.02,80100.0,64.3242,64.5345,64.3032,64.4924,80100.0
2011-02-24 11:30:00,92.02,92.08,91.87,91.88,36900.0,64.4924,64.5345,64.3873,64.3943,36900.0
2011-02-24 11:35:00,91.86,91.92,91.7,91.78,60600.0,64.3803,64.4224,64.2682,64.3242,60600.0
2011-02-24 11:40:00,91.76,91.87,91.69,91.75,40700.0,64.3102,64.3873,64.2612,64.3032,40700.0
2011-02-24 11:45:00,91.77,91.81,91.63,91.75,144700.0,64.3172,64.3453,64.2191,64.3032,144700.0
2011-02-24 11:50:00,91.72,91.88,91.44,91.81,97200.0,64.2822,64.3943,64.0859,64.3453,97200.0
2011-02-24 11:55:00,91.81,91.82,91.52,91.52,66500.0,64.3453,64.3523,64.142,64.142,66500.0
2011-02-24 12:00:00,91.52,91.59,91.21,91.29,133200.0,64.142,64.1911,63.9247,63.9808,133200.0
2011-02-24 12:05:00,91.3,91.39,91.1,91.19,84800.0,63.9878,64.0509,63.8477,63.9107,84800.0
2011-02-24 12:10:00,91.2,91.56,91.19,91.41,50100.0,63.9177,64.17,63.9107,64.0649,50100.0
2011-02-24 12:15:00,91.39,91.54,91.25,91.38,46400.0,64.0509,64.156,63.9528,64.0439,46400.0
2011-02-24 12:20:00,91.38,91.38,91.17,91.2,47200.0,64.0439,64.0439,63.8967,63.9177,47200.0
2011-02-24 12:25:00,91.2,91.22,91.06,91.1,107500.0,63.9177,63.9318,63.8196,63.8477,107500.0
2011-02-24 12:30:00,91.08,91.21,90.95,90.96,73800.0,63.8336,63.9247,63.7425,63.7495,73800.0
2011-02-24 12:35:00,90.94,91.03,90.81,90.98,73900.0,63.7355,63.7986,63.6444,63.7635,73900.0
2011-02-24 12:40:00,91.0,91.0,90.75,90.81,53800.0,63.7776,63.7776,63.6024,63.6444,53800.0
2011-02-24 12:45:00,90.83,91.0,90.71,90.93,56200.0,63.6584,63.7776,63.5743,63.7285,56200.0
2011-02-24 12:50:00,90.93,91.17,90.83,91.17,59100.0,63.7285,63.8967,63.6584,63.8967,59100.0
2011-02-24 12:55:00,91.18,91.35,91.1,91.1,85200.0,63.9037,64.0229,63.8477,63.8477,85200.0
2011-02-24 13:00:00,91.11,91.32,91.05,91.2,51600.0,63.8547,64.0018,63.8126,63.9177,51600.0
2011-02-24 13:05:00,91.19,91.28,90.92,90.98,78000.0,63.9107,63.9738,63.7215,63.7635,78000.0
2011-02-24 13:10:00,90.99,91.01,90.69,90.73,73100.0,63.7706,63.7846,63.5603,63.5883,73100.0
2011-02-24 13:15:00,90.71,90.84,90.68,90.72,163000.0,63.5743,63.6654,63.5533,63.5813,163000.0
2011-02-24 13:20:00,90.71,90.71,90.5,90.61,157000.0,63.5743,63.5743,63.4271,63.5042,157000.0
2011-02-24 13:25:00,90.62,90.64,90.3,90.43,219600.0,63.5112,63.5253,63.287,63.3781,219600.0
2011-02-24 13:30:00,90.43,90.69,90.41,90.55,140000.0,63.3781,63.5603,63.3641,63.4622,140000.0
2011-02-24 13:35:00,90.51,90.68,90.47,90.56,68000.0,63.4341,63.5533,63.4061,63.4692,68000.0
2011-02-24 13:40:00,90.55,90.59,90.1,90.14,133400.0,63.4622,63.4902,63.1468,63.1748,133400.0
2011-02-24 13:45:00,90.14,90.2,89.66,89.73,240000.0,63.1748,63.2169,62.8384,62.8875,240000.0
2011-02-24 13:50:00,89.73,89.97,89.61,89.72,239700.0,62.8875,63.0557,62.8034,62.8805,239700.0
2011-02-24 13:55:00,89.75,89.93,89.52,89.83,116000.0,62.9015,63.0277,62.7403,62.9576,116000.0
2011-02-24 14:00:00,89.84,90.03,89.76,89.93,91500.0,62.9646,63.0977,62.9085,63.0277,91500.0
2011-02-24 14:05:00,89.93,90.01,89.7,89.97,64900.0,63.0277,63.0837,62.8665,63.0557,64900.0
2011-02-24 14:10:00,90.01,90.11,89.91,89.99,116600.0,63.0837,63.1538,63.0136,63.0697,116600.0
2011-02-24 14:15:00,89.99,90.04,89.83,90.0,100300.0,63.0697,63.1047,62.9576,63.0767,100300.0
2011-02-24 14:20:00,89.99,90.0,89.75,89.82,60400.0,63.0697,63.0767,62.9015,62.9506,60400.0
2011-02-24 14:25:00,89.83,90.08,89.82,89.93,95100.0,62.9576,63.1328,62.9506,63.0277,95100.0
2011-02-24 14:30:00,89.94,90.46,89.89,90.46,123300.0,63.0347,63.3991,62.9996,63.3991,123300.0
2011-02-24 14:35:00,90.47,90.53,90.2,90.33,138300.0,63.4061,63.4482,63.2169,63.308,138300.0
2011-02-24 14:40:00,90.33,90.43,90.14,90.14,84100.0,63.308,63.3781,63.1748,63.1748,84100.0
2011-02-24 14:45:00,90.13,90.25,90.03,90.15,83400.0,63.1678,63.2519,63.0977,63.1818,83400.0
2011-02-24 14:50:00,90.14,90.14,89.84,89.99,85500.0,63.1748,63.1748,62.9646,63.0697,85500.0
2011-02-24 14:55:00,90.0,90.12,89.97,90.04,121700.0,63.0767,63.1608,63.0557,63.1047,121700.0
2011-02-24 15:00:00,90.04,90.08,89.7,89.71,169900.0,63.1047,63.1328,62.8665,62.8735,169900.0
2011-02-24 15:05:00,89.72,90.09,89.67,90.02,130300.0,62.8805,63.1398,62.8454,63.0907,130300.0
2011-02-24 15:10:00,90.03,90.19,89.87,90.16,109600.0,63.0977,63.2099,62.9856,63.1889,109600.0
2011-02-24 15:15:00,90.16,90.19,89.99,90.03,103100.0,63.1889,63.2099,63.0697,63.0977,103100.0
2011-02-24 15:20:00,90.04,90.26,90.01,90.26,138600.0,63.1047,63.2589,63.0837,63.2589,138600.0
2011-02-24 15:25:00,90.26,90.39,90.13,90.31,331100.0,63.2589,63.35,63.1678,63.294,331100.0
2011-02-24 15:30:00,90.3,90.52,90.24,90.48,244000.0,63.287,63.4412,63.2449,63.4131,244000.0
2011-02-24 15:35:00,90.48,90.48,90.23,90.24,173500.0,63.4131,63.4131,63.2379,63.2449,173500.0
2011-02-24 15:40:00,90.24,90.31,90.08,90.15,169600.0,63.2449,63.294,63.1328,63.1818,169600.0
2011-02-24 15:45:00,90.16,90.29,90.09,90.09,292200.0,63.1889,63.28,63.1398,63.1398,292200.0
2011-02-24 15:50:00,90.09,90.14,89.77,89.78,314600.0,63.1398,63.1748,62.9155,62.9225,314600.0
2011-02-24 15:55:00,89.78,89.86,89.61,89.66,614600.0,62.9225,62.9786,62.8034,62.8384,614600.0
2011-02-25 09:30:00,90.74,90.98,90.61,90.74,197200.0,63.5953,63.7635,63.5042,63.5953,197200.0
2011-02-25 09:35:00,90.79,90.79,90.25,90.49,176100.0,63.6304,63.6304,63.2519,63.4201,176100.0
2011-02-25 09:40:00,90.5,90.89,90.35,90.78,187000.0,63.4271,63.7005,63.322,63.6234,187000.0
2011-02-25 09:45:00,90.77,90.82,90.56,90.81,145300.0,63.6164,63.6514,63.4692,63.6444,145300.0
2011-02-25 09:50:00,90.79,91.24,90.79,91.23,101500.0,63.6304,63.9458,63.6304,63.9388,101500.0
2011-02-25 09:55:00,91.24,91.35,90.95,91.18,118100.0,63.9458,64.0229,63.7425,63.9037,118100.0
2011-02-25 10:00:00,91.21,91.39,91.2,91.29,109100.0,63.9247,64.0509,63.9177,63.9808,109100.0
2011-02-25 10:05:00,91.29,91.32,91.03,91.19,178300.0,63.9808,64.0018,63.7986,63.9107,178300.0
2011-02-25 10:10:00,91.19,91.43,91.08,91.39,186900.0,63.9107,64.0789,63.8336,64.0509,186900.0
2011-02-25 10:15:00,91.4,91.45,91.09,91.17,203200.0,64.0579,64.093,63.8406,63.8967,203200.0
2011-02-25 10:20:00,91.19,91.27,91.0,91.21,113400.0,63.9107,63.9668,63.7776,63.9247,113400.0
2011-02-25 10:25:00,91.21,91.42,91.12,91.12,76200.0,63.9247,64.0719,63.8617,63.8617,76200.0
2011-02-25 10:30:00,91.14,91.28,90.92,91.04,159900.0,63.8757,63.9738,63.7215,63.8056,159900.0
2011-02-25 10:35:00,91.04,91.3,91.04,91.28,130100.0,63.8056,63.9878,63.8056,63.9738,130100.0
2011-02-25 10:40:00,91.29,91.38,91.17,91.32,62000.0,63.9808,64.0439,63.8967,64.0018,62000.0
2011-02-25 10:45:00,91.33,91.39,91.25,91.38,57100.0,64.0088,64.0509,63.9528,64.0439,57100.0
2011-02-25 10:50:00,91.37,91.45,91.27,91.27,61200.0,64.0369,64.093,63.9668,63.9668,61200.0
2011-02-25 10:55:00,91.27,91.28,91.18,91.2,44600.0,63.9668,63.9738,63.9037,63.9177,44600.0
2011-02-25 11:00:00,91.19,91.19,91.06,91.06,47000.0,63.9107,63.9107,63.8196,63.8196,47000.0
2011-02-25 11:05:00,91.05,91.08,90.96,91.02,74200.0,63.8126,63.8336,63.7495,63.7916,74200.0
2011-02-25 11:10:00,91.02,91.13,91.0,91.06,71400.0,63.7916,63.8687,63.7776,63.8196,71400.0
2011-02-25 11:15:00,91.07,91.21,91.0,91.01,61300.0,63.8266,63.9247,63.7776,63.7846,61300.0
2011-02-25 11:20:00,91.03,91.06,90.9,90.95,87400.0,63.7986,63.8196,63.7075,63.7425,87400.0
2011-02-25 11:25:00,90.94,90.99,90.62,90.7,83600.0,63.7355,63.7706,63.5112,63.5673,83600.0
2011-02-25 11:30:00,90.71,90.99,90.7,90.97,72300.0,63.5743,63.7706,63.5673,63.7565,72300.0
2011-02-25 11:35:00,90.98,91.09,90.93,90.98,32400.0,63.7635,63.8406,63.7285,63.7635,32400.0
2011-02-25 11:40:00,91.01,91.05,90.84,90.84,69100.0,63.7846,63.8126,63.6654,63.6654,69100.0
2011-02-25 11:45:00,90.84,91.18,90.84,91.02,67600.0,63.6654,63.9037,63.6654,63.7916,67600.0
2011-02-25 11:50:00,91.02,91.09,90.9,91.06,49600.0,63.7916,63.8406,63.7075,63.8196,49600.0
2011-02-25 11:55:00,91.06,91.25,91.0,91.23,71200.0,63.8196,63.9528,63.7776,63.9388,71200.0
2011-02-25 12:00:00,91.21,91.38,91.15,91.36,51300.0,63.9247,64.0439,63.8827,64.0299,51300.0
2011-02-25 12:05:00,91.35,91.44,91.31,91.42,62500.0,64.0229,64.0859,63.9948,64.0719,62500.0
2011-02-25 12:10:00,91.42,91.59,91.38,91.59,51600.0,64.0719,64.1911,64.0439,64.1911,51600.0
2011-02-25 12:15:00,91.6,91.6,91.23,91.25,65800.0,64.1981,64.1981,63.9388,63.9528,65800.0
2011-02-25 12:20:00,91.27,91.31,91.2,91.21,60000.0,63.9668,63.9948,63.9177,63.9247,60000.0
2011-02-25 12:25:00,91.2,91.39,91.1,91.28,32300.0,63.9177,64.0509,63.8477,63.9738,32300.0
2011-02-25 12:30:00,91.3,91.34,91.21,91.24,31700.0,63.9878,64.0159,63.9247,63.9458,31700.0
2011-02-25 12:35:00,91.24,91.36,91.21,91.35,27300.0,63.9458,64.0299,63.9247,64.0229,27300.0
2011-02-25 12:40:00,91.35,91.4,91.31,91.37,45700.0,64.0229,64.0579,63.9948,64.0369,45700.0
2011-02-25 12:45:00,91.35,91.43,91.3,91.35,43800.0,64.0229,64.0789,63.9878,64.0229,43800.0
2011-02-25 12:50:00,91.33,91.37,91.25,91.3,17500.0,64.0088,64.0369,63.9528,63.9878,17500.0
2011-02-25 12:55:00,91.3,91.34,91.26,91.32,21900.0,63.9878,64.0159,63.9598,64.0018,21900.0
2011-02-25 13:00:00,91.33,91.38,91.29,91.33,39000.0,64.0088,64.0439,63.9808,64.0088,39000.0
2011-02-25 13:05:00,91.33,91.43,91.32,91.43,68700.0,64.0088,64.0789,64.0018,64.0789,68700.0
2011-02-25 13:10:00,91.43,91.62,91.41,91.61,50900.0,64.0789,64.2121,64.0649,64.2051,50900.0
2011-02-25 13:15:00,91.6,91.62,91.54,91.62,36800.0,64.1981,64.2121,64.156,64.2121,36800.0
2011-02-25 13:20:00,91.61,91.62,91.45,91.5,54600.0,64.2051,64.2121,64.093,64.128,54600.0
2011-02-25 13:25:00,91.49,91.5,91.37,91.41,42600.0,64.121,64.128,64.0369,64.0649,42600.0
2011-02-25 13:30:00,91.42,91.44,91.33,91.35,44000.0,64.0719,64.0859,64.0088,64.0229,44000.0
2011-02-25 13:35:00,91.35,91.36,91.28,91.33,42100.0,64.0229,64.0299,63.9738,64.0088,42100.0
2011-02-25 13:40:00,91.33,91.36,91.29,91.35,52700.0,64.0088,64.0299,63.9808,64.0229,52700.0
2011-02-25 13:45:00,91.35,91.51,91.34,91.46,44800.0,64.0229,64.135,64.0159,64.1,44800.0
2011-02-25 13:50:00,91.46,91.51,91.42,91.43,48400.0,64.1,64.135,64.0719,64.0789,48400.0
2011-02-25 13:55:00,91.44,91.45,91.29,91.31,48300.0,64.0859,64.093,63.9808,63.9948,48300.0
2011-02-25 14:00:00,91.31,91.33,91.25,91.29,107500.0,63.9948,64.0088,63.9528,63.9808,107500.0
2011-02-25 14:05:00,91.3,91.45,91.25,91.41,95800.0,63.9878,64.093,63.9528,64.0649,95800.0
2011-02-25 14:10:00,91.41,91.46,91.32,91.46,49000.0,64.0649,64.1,64.0018,64.1,49000.0
2011-02-25 14:15:00,91.45,91.52,91.38,91.42,45200.0,64.093,64.142,64.0439,64.0719,45200.0
2011-02-25 14:20:00,91.43,91.83,91.4,91.77,332200.0,64.0789,64.3593,64.0579,64.3172,332200.0
2011-02-25 14:25:00,91.79,92.07,91.75,92.05,186800.0,64.3312,64.5275,64.3032,64.5135,186800.0
2011-02-25 14:30:00,92.03,92.08,91.92,91.95,89500.0,64.4994,64.5345,64.4224,64.4434,89500.0
2011-02-25 14:35:00,91.95,92.04,91.87,91.94,122400.0,64.4434,64.5065,64.3873,64.4364,122400.0
2011-02-25 14:40:00,91.95,92.03,91.89,92.03,51700.0,64.4434,64.4994,64.4013,64.4994,51700.0
2011-02-25 14:45:00,92.03,92.16,92.03,92.15,107200.0,64.4994,64.5906,64.4994,64.5835,107200.0
2011-02-25 14:50:00,92.15,92.21,92.02,92.11,83800.0,64.5835,64.6256,64.4924,64.5555,83800.0
2011-02-25 14:55:00,92.1,92.34,92.03,92.33,110900.0,64.5485,64.7167,64.4994,64.7097,110900.0
2011-02-25 15:00:00,92.33,92.39,92.25,92.37,60300.0,64.7097,64.7518,64.6536,64.7377,60300.0
2011-02-25 15:05:00,92.39,92.51,92.35,92.46,125400.0,64.7518,64.8359,64.7237,64.8008,125400.0
2011-02-25 15:10:00,92.48,92.63,92.47,92.54,114900.0,64.8148,64.92,64.8078,64.8569,114900.0
2011-02-25 15:15:00,92.55,92.69,92.54,92.69,77200.0,64.8639,64.962,64.8569,64.962,77200.0
2011-02-25 15:20:00,92.7,92.74,92.55,92.57,98100.0,64.969,64.997,64.8639,64.8779,98100.0
2011-02-25 15:25:00,92.59,92.66,92.52,92.58,81700.0,64.8919,64.941,64.8429,64.8849,81700.0
2011-02-25 15:30:00,92.58,92.66,92.56,92.65,106700.0,64.8849,64.941,64.8709,64.934,106700.0
2011-02-25 15:35:00,92.65,92.82,92.64,92.76,95000.0,64.934,65.0531,64.927,65.0111,95000.0
2011-02-25 15:40:00,92.77,92.8,92.69,92.8,131500.0,65.0181,65.0391,64.962,65.0391,131500.0
2011-02-25 15:45:00,92.8,92.9,92.76,92.8,184700.0,65.0391,65.1092,65.0111,65.0391,184700.0
2011-02-25 15:50:00,92.8,92.98,92.78,92.98,240800.0,65.0391,65.1653,65.0251,65.1653,240800.0
2011-02-25 15:55:00,92.97,92.97,92.8,92.81,383100.0,65.1582,65.1582,65.0391,65.0461,383100.0
2011-02-28 09:30:00,92.6,93.13,92.6,92.93,182300.0,64.8989,65.2704,64.8989,65.1302,182300.0
2011-02-28 09:35:00,92.95,93.31,92.9,93.19,106400.0,65.1442,65.3965,65.1092,65.3124,106400.0
2011-02-28 09:40:00,93.2,93.61,93.1,93.5,95500.0,65.3194,65.6068,65.2494,65.5297,95500.0
2011-02-28 09:45:00,93.49,93.49,92.89,92.94,123100.0,65.5227,65.5227,65.1022,65.1372,123100.0
2011-02-28 09:50:00,92.91,93.23,92.89,93.23,91800.0,65.1162,65.3405,65.1022,65.3405,91800.0
2011-02-28 09:55:00,93.23,93.32,93.0,93.01,64400.0,65.3405,65.4035,65.1793,65.1863,64400.0
2011-02-28 10:00:00,93.03,93.23,92.78,92.82,139000.0,65.2003,65.3405,65.0251,65.0531,139000.0
2011-02-28 10:05:00,92.83,93.12,92.77,92.94,109400.0,65.0601,65.2634,65.0181,65.1372,109400.0
2011-02-28 10:10:00,92.96,93.06,92.7,92.75,122800.0,65.1512,65.2213,64.969,65.0041,122800.0
2011-02-28 10:15:00,92.76,93.05,92.6,92.69,135800.0,65.0111,65.2143,64.8989,64.962,135800.0
2011-02-28 10:20:00,92.72,92.78,92.41,92.41,119400.0,64.983,65.0251,64.7658,64.7658,119400.0
2011-02-28 10:25:00,92.43,92.45,91.89,91.99,231300.0,64.7798,64.7938,64.4013,64.4714,231300.0
2011-02-28 10:30:00,92.0,92.23,91.92,92.19,137700.0,64.4784,64.6396,64.4224,64.6116,137700.0
2011-02-28 10:35:00,92.16,92.37,92.1,92.16,101600.0,64.5906,64.7377,64.5485,64.5906,101600.0
2011-02-28 10:40:00,92.13,92.21,91.94,92.05,67700.0,64.5695,64.6256,64.4364,64.5135,67700.0
2011-02-28 10:45:00,92.04,92.12,91.82,92.09,71900.0,64.5065,64.5625,64.3523,64.5415,71900.0
2011-02-28 10:50:00,92.08,92.26,91.82,92.2,81900.0,64.5345,64.6606,64.3523,64.6186,81900.0
2011-02-28 10:55:00,92.16,92.51,92.16,92.5,76800.0,64.5906,64.8359,64.5906,64.8288,76800.0
2011-02-28 11:00:00,92.5,92.52,92.38,92.43,36100.0,64.8288,64.8429,64.7447,64.7798,36100.0
2011-02-28 11:05:00,92.42,92.51,92.37,92.46,58000.0,64.7728,64.8359,64.7377,64.8008,58000.0
2011-02-28 11:10:00,92.47,92.66,92.47,92.59,48300.0,64.8078,64.941,64.8078,64.8919,48300.0
2011-02-28 11:15:00,92.62,92.69,92.51,92.57,57000.0,64.9129,64.962,64.8359,64.8779,57000.0
2011-02-28 11:20:00,92.62,92.64,92.48,92.55,39400.0,64.9129,64.927,64.8148,64.8639,39400.0
2011-02-28 11:25:00,92.56,92.63,92.5,92.54,28500.0,64.8709,64.92,64.8288,64.8569,28500.0
2011-02-28 11:30:00,92.54,92.65,92.46,92.58,37500.0,64.8569,64.934,64.8008,64.8849,37500.0
2011-02-28 11:35:00,92.57,92.64,92.5,92.58,50100.0,64.8779,64.927,64.8288,64.8849,50100.0
2011-02-28 11:40:00,92.6,92.64,92.49,92.56,41300.0,64.8989,64.927,64.8218,64.8709,41300.0
2011-02-28 11:45:00,92.56,92.57,92.43,92.5,62900.0,64.8709,64.8779,64.7798,64.8288,62900.0
2011-02-28 11:50:00,92.49,92.62,92.49,92.57,40100.0,64.8218,64.9129,64.8218,64.8779,40100.0
2011-02-28 11:55:00,92.57,92.64,92.51,92.55,29500.0,64.8779,64.927,64.8359,64.8639,29500.0
2011-02-28 12:00:00,92.56,92.57,92.47,92.51,43900.0,64.8709,64.8779,64.8078,64.8359,43900.0
2011-02-28 12:05:00,92.53,92.6,92.45,92.57,31900.0,64.8499,64.8989,64.7938,64.8779,31900.0
2011-02-28 12:10:00,92.58,92.6,92.5,92.56,73600.0,64.8849,64.8989,64.8288,64.8709,73600.0
2011-02-28 12:15:00,92.54,92.65,92.54,92.65,28900.0,64.8569,64.934,64.8569,64.934,28900.0
2011-02-28 12:20:00,92.66,92.69,92.63,92.66,20600.0,64.941,64.962,64.92,64.941,20600.0
2011-02-28 12:25:00,92.65,92.68,92.61,92.66,20400.0,64.934,64.955,64.9059,64.941,20400.0
2011-02-28 12:30:00,92.66,92.85,92.64,92.85,32000.0,64.941,65.0741,64.927,65.0741,32000.0
2011-02-28 12:35:00,92.86,92.89,92.74,92.77,29000.0,65.0812,65.1022,64.997,65.0181,29000.0
2011-02-28 12:40:00,92.77,92.77,92.62,92.63,60500.0,65.0181,65.0181,64.9129,64.92,60500.0
2011-02-28 12:45:00,92.62,92.65,92.48,92.49,124300.0,64.9129,64.934,64.8148,64.8218,124300.0
2011-02-28 12:50:00,92.49,92.54,92.35,92.38,79700.0,64.8218,64.8569,64.7237,64.7447,79700.0
2011-02-28 12:55:00,92.39,92.41,92.21,92.34,69500.0,64.7518,64.7658,64.6256,64.7167,69500.0
2011-02-28 13:00:00,92.33,92.37,92.28,92.31,101600.0,64.7097,64.7377,64.6747,64.6957,101600.0
2011-02-28 13:05:00,92.31,92.36,92.24,92.33,62600.0,64.6957,64.7307,64.6466,64.7097,62600.0
2011-02-28 13:10:00,92.32,92.51,92.31,92.5,43100.0,64.7027,64.8359,64.6957,64.8288,43100.0
2011-02-28 13:15:00,92.5,92.56,92.38,92.47,41700.0,64.8288,64.8709,64.7447,64.8078,41700.0
2011-02-28 13:20:00,92.48,92.53,92.4,92.45,81600.0,64.8148,64.8499,64.7588,64.7938,81600.0
2011-02-28 13:25:00,92.44,92.49,92.33,92.48,90100.0,64.7868,64.8218,64.7097,64.8148,90100.0
2011-02-28 13:30:00,92.46,92.52,92.36,92.52,43200.0,64.8008,64.8429,64.7307,64.8429,43200.0
2011-02-28 13:35:00,92.52,92.71,92.47,92.65,70800.0,64.8429,64.976,64.8078,64.934,70800.0
2011-02-28 13:40:00,92.65,92.77,92.61,92.61,35100.0,64.934,65.0181,64.9059,64.9059,35100.0
2011-02-28 13:45:00,92.6,92.68,92.53,92.58,36200.0,64.8989,64.955,64.8499,64.8849,36200.0
2011-02-28 13:50:00,92.57,92.61,92.51,92.61,33400.0,64.8779,64.9059,64.8359,64.9059,33400.0
2011-02-28 13:55:00,92.6,92.78,92.6,92.66,35200.0,64.8989,65.0251,64.8989,64.941,35200.0
2011-02-28 14:00:00,92.67,92.7,92.57,92.58,62800.0,64.948,64.969,64.8779,64.8849,62800.0
2011-02-28 14:05:00,92.58,92.65,92.53,92.54,36600.0,64.8849,64.934,64.8499,64.8569,36600.0
2011-02-28 14:10:00,92.53,92.67,92.53,92.65,45800.0,64.8499,64.948,64.8499,64.934,45800.0
2011-02-28 14:15:00,92.68,92.85,92.65,92.85,42500.0,64.955,65.0741,64.934,65.0741,42500.0
2011-02-28 14:20:00,92.86,92.86,92.71,92.71,46100.0,65.0812,65.0812,64.976,64.976,46100.0
2011-02-28 14:25:00,92.7,92.78,92.61,92.71,49100.0,64.969,65.0251,64.9059,64.976,49100.0
2011-02-28 14:30:00,92.74,92.79,92.67,92.74,24900.0,64.997,65.0321,64.948,64.997,24900.0
2011-02-28 14:35:00,92.72,92.9,92.68,92.88,26600.0,64.983,65.1092,64.955,65.0952,26600.0
2011-02-28 14:40:00,92.88,92.93,92.79,92.82,52600.0,65.0952,65.1302,65.0321,65.0531,52600.0
2011-02-28 14:45:00,92.83,92.95,92.83,92.83,50100.0,65.0601,65.1442,65.0601,65.0601,50100.0
2011-02-28 14:50:00,92.83,92.95,92.81,92.89,47800.0,65.0601,65.1442,65.0461,65.1022,47800.0
2011-02-28 14:55:00,92.89,92.94,92.84,92.91,53000.0,65.1022,65.1372,65.0671,65.1162,53000.0
2011-02-28 15:00:00,92.91,92.92,92.74,92.76,76700.0,65.1162,65.1232,64.997,65.0111,76700.0
2011-02-28 15:05:00,92.76,92.79,92.68,92.71,81900.0,65.0111,65.0321,64.955,64.976,81900.0
2011-02-28 15:10:00,92.71,92.79,92.7,92.75,76600.0,64.976,65.0321,64.969,65.0041,76600.0
2011-02-28 15:15:00,92.74,92.83,92.74,92.76,77900.0,64.997,65.0601,64.997,65.0111,77900.0
2011-02-28 15:20:00,92.76,92.95,92.74,92.93,80700.0,65.0111,65.1442,64.997,65.1302,80700.0
2011-02-28 15:25:00,92.95,92.97,92.87,92.97,89800.0,65.1442,65.1582,65.0882,65.1582,89800.0
2011-02-28 15:30:00,92.97,93.03,92.9,92.99,123500.0,65.1582,65.2003,65.1092,65.1723,123500.0
2011-02-28 15:35:00,93.0,93.11,92.95,93.09,136500.0,65.1793,65.2564,65.1442,65.2423,136500.0
2011-02-28 15:40:00,93.08,93.11,93.02,93.09,99100.0,65.2353,65.2564,65.1933,65.2423,99100.0
2011-02-28 15:45:00,93.09,93.11,92.96,93.01,341500.0,65.2423,65.2564,65.1512,65.1863,341500.0
2011-02-28 15:50:00,93.02,93.36,93.0,93.35,424100.0,65.1933,65.4316,65.1793,65.4246,424100.0
2011-02-28 15:55:00,93.35,93.59,93.2,93.48,669400.0,65.4246,65.5928,65.3194,65.5157,669400.0
2011-03-01 09:30:00,94.62,94.62,94.11,94.44,315800.0,66.3147,66.3147,65.9572,66.1885,315800.0
2011-03-01 09:35:00,94.44,94.91,94.28,94.84,249800.0,66.1885,66.5179,66.0764,66.4688,249800.0
2011-03-01 09:40:00,94.85,95.0,94.53,94.86,120300.0,66.4758,66.581,66.2516,66.4829,120300.0
2011-03-01 09:45:00,94.87,94.96,94.25,94.47,174300.0,66.4899,66.5529,66.0553,66.2095,174300.0
2011-03-01 09:50:00,94.46,94.61,94.16,94.39,107700.0,66.2025,66.3076,65.9923,66.1535,107700.0
2011-03-01 09:55:00,94.38,94.42,94.17,94.38,240700.0,66.1464,66.1745,65.9993,66.1464,240700.0
2011-03-01 10:00:00,94.39,94.42,93.94,94.1,287500.0,66.1535,66.1745,65.8381,65.9502,287500.0
2011-03-01 10:05:00,94.12,94.14,93.6,93.9,209500.0,65.9642,65.9782,65.5998,65.81,209500.0
2011-03-01 10:10:00,93.9,94.0,93.52,93.94,78900.0,65.81,65.8801,65.5437,65.8381,78900.0
2011-03-01 10:15:00,93.92,93.98,93.51,93.51,96100.0,65.8241,65.8661,65.5367,65.5367,96100.0
2011-03-01 10:20:00,93.51,93.66,93.48,93.5,125100.0,65.5367,65.6418,65.5157,65.5297,125100.0
2011-03-01 10:25:00,93.5,93.55,93.43,93.48,199400.0,65.5297,65.5647,65.4806,65.5157,199400.0
2011-03-01 10:30:00,93.46,93.79,93.26,93.54,159500.0,65.5017,65.7329,65.3615,65.5577,159500.0
2011-03-01 10:35:00,93.54,93.74,93.4,93.55,115200.0,65.5577,65.6979,65.4596,65.5647,115200.0
2011-03-01 10:40:00,93.53,93.95,93.52,93.82,47600.0,65.5507,65.8451,65.5437,65.754,47600.0
2011-03-01 10:45:00,93.85,93.98,93.65,93.72,55000.0,65.775,65.8661,65.6348,65.6839,55000.0
2011-03-01 10:50:00,93.71,93.77,93.48,93.56,67400.0,65.6769,65.7189,65.5157,65.5717,67400.0
2011-03-01 10:55:00,93.56,93.66,93.51,93.56,122900.0,65.5717,65.6418,65.5367,65.5717,122900.0
2011-03-01 11:00:00,93.57,93.73,93.55,93.58,91600.0,65.5788,65.6909,65.5647,65.5858,91600.0
2011-03-01 11:05:00,93.57,93.6,93.42,93.51,103600.0,65.5788,65.5998,65.4736,65.5367,103600.0
2011-03-01 11:10:00,93.52,93.56,93.34,93.5,68300.0,65.5437,65.5717,65.4176,65.5297,68300.0
2011-03-01 11:15:00,93.48,93.54,93.4,93.49,38400.0,65.5157,65.5577,65.4596,65.5227,38400.0
2011-03-01 11:20:00,93.49,93.53,93.21,93.25,79800.0,65.5227,65.5507,65.3265,65.3545,79800.0
2011-03-01 11:25:00,93.25,93.25,92.96,93.06,170200.0,65.3545,65.3545,65.1512,65.2213,170200.0
2011-03-01 11:30:00,93.05,93.15,93.0,93.04,40100.0,65.2143,65.2844,65.1793,65.2073,40100.0
2011-03-01 11:35:00,93.04,93.29,93.02,93.05,63900.0,65.2073,65.3825,65.1933,65.2143,63900.0
2011-03-01 11:40:00,93.06,93.11,92.98,93.09,177900.0,65.2213,65.2564,65.1653,65.2423,177900.0
2011-03-01 11:45:00,93.07,93.1,92.91,93.09,101500.0,65.2283,65.2494,65.1162,65.2423,101500.0
2011-03-01 11:50:00,93.09,93.09,92.97,93.0,204800.0,65.2423,65.2423,65.1582,65.1793,204800.0
2011-03-01 11:55:00,93.0,93.02,92.81,92.85,110700.0,65.1793,65.1933,65.0461,65.0741,110700.0
2011-03-01 12:00:00,92.88,92.91,92.61,92.84,85200.0,65.0952,65.1162,64.9059,65.0671,85200.0
2011-03-01 12:05:00,92.83,92.88,92.72,92.79,34400.0,65.0601,65.0952,64.983,65.0321,34400.0
2011-03-01 12:10:00,92.81,92.87,92.62,92.62,44400.0,65.0461,65.0882,64.9129,64.9129,44400.0
2011-03-01 12:15:00,92.64,92.78,92.52,92.77,50300.0,64.927,65.0251,64.8429,65.0181,50300.0
2011-03-01 12:20:00,92.77,92.8,92.64,92.64,44600.0,65.0181,65.0391,64.927,64.927,44600.0
2011-03-01 12:25:00,92.61,92.63,92.28,92.33,125400.0,64.9059,64.92,64.6747,64.7097,125400.0
2011-03-01 12:30:00,92.32,92.68,92.32,92.6,52700.0,64.7027,64.955,64.7027,64.8989,52700.0
2011-03-01 12:35:00,92.62,92.76,92.6,92.62,40900.0,64.9129,65.0111,64.8989,64.9129,40900.0
2011-03-01 12:40:00,92.62,92.63,92.52,92.57,75200.0,64.9129,64.92,64.8429,64.8779,75200.0
2011-03-01 12:45:00,92.58,92.62,92.42,92.44,56300.0,64.8849,64.9129,64.7728,64.7868,56300.0
2011-03-01 12:50:00,92.42,92.6,92.41,92.42,45000.0,64.7728,64.8989,64.7658,64.7728,45000.0
2011-03-01 12:55:00,92.42,92.55,92.37,92.49,52000.0,64.7728,64.8639,64.7377,64.8218,52000.0
2011-03-01 13:00:00,92.43,92.48,92.26,92.4,58800.0,64.7798,64.8148,64.6606,64.7588,58800.0
2011-03-01 13:05:00,92.37,92.47,92.31,92.4,61000.0,64.7377,64.8078,64.6957,64.7588,61000.0
2011-03-01 13:10:00,92.4,92.42,92.33,92.36,96600.0,64.7588,64.7728,64.7097,64.7307,96600.0
2011-03-01 13:15:00,92.37,92.38,92.23,92.31,42100.0,64.7377,64.7447,64.6396,64.6957,42100.0
2011-03-01 13:20:00,92.3,92.34,92.17,92.32,78500.0,64.6887,64.7167,64.5976,64.7027,78500.0
2011-03-01 13:25:00,92.32,92.39,92.04,92.2,78700.0,64.7027,64.7518,64.5065,64.6186,78700.0
2011-03-01 13:30:00,92.2,92.21,92.11,92.17,40800.0,64.6186,64.6256,64.5555,64.5976,40800.0
2011-03-01 13:35:00,92.17,92.42,92.13,92.34,56700.0,64.5976,64.7728,64.5695,64.7167,56700.0
2011-03-01 13:40:00,92.32,92.39,92.16,92.17,48300.0,64.7027,64.7518,64.5906,64.5976,48300.0
2011-03-01 13:45:00,92.18,92.38,92.15,92.27,65200.0,64.6046,64.7447,64.5835,64.6676,65200.0
2011-03-01 13:50:00,92.27,92.49,92.2,92.49,82100.0,64.6676,64.8218,64.6186,64.8218,82100.0
2011-03-01 13:55:00,92.49,92.66,92.45,92.6,71400.0,64.8218,64.941,64.7938,64.8989,71400.0
2011-03-01 14:00:00,92.59,92.65,92.47,92.51,77600.0,64.8919,64.934,64.8078,64.8359,77600.0
2011-03-01 14:05:00,92.51,92.58,92.4,92.47,125500.0,64.8359,64.8849,64.7588,64.8078,125500.0
2011-03-01 14:10:00,92.47,92.62,92.45,92.49,129600.0,64.8078,64.9129,64.7938,64.8218,129600.0
2011-03-01 14:15:00,92.47,92.53,92.33,92.47,136200.0,64.8078,64.8499,64.7097,64.8078,136200.0
2011-03-01 14:20:00,92.49,92.49,92.22,92.3,103800.0,64.8218,64.8218,64.6326,64.6887,103800.0
2011-03-01 14:25:00,92.32,92.34,92.19,92.26,98200.0,64.7027,64.7167,64.6116,64.6606,98200.0
2011-03-01 14:30:00,92.25,92.45,92.18,92.28,74500.0,64.6536,64.7938,64.6046,64.6747,74500.0
2011-03-01 14:35:00,92.26,92.29,92.13,92.23,75800.0,64.6606,64.6817,64.5695,64.6396,75800.0
2011-03-01 14:40:00,92.21,92.32,92.15,92.29,65600.0,64.6256,64.7027,64.5835,64.6817,65600.0
2011-03-01 14:45:00,92.3,92.32,92.19,92.2,68400.0,64.6887,64.7027,64.6116,64.6186,68400.0
2011-03-01 14:50:00,92.18,92.42,92.17,92.42,98800.0,64.6046,64.7728,64.5976,64.7728,98800.0
2011-03-01 14:55:00,92.41,92.41,92.14,92.17,93600.0,64.7658,64.7658,64.5765,64.5976,93600.0
2011-03-01 15:00:00,92.18,92.35,92.13,92.14,76000.0,64.6046,64.7237,64.5695,64.5765,76000.0
2011-03-01 15:05:00,92.16,92.24,91.91,91.93,94800.0,64.5906,64.6466,64.4153,64.4294,94800.0
2011-03-01 15:10:00,91.91,91.93,91.77,91.81,108700.0,64.4153,64.4294,64.3172,64.3453,108700.0
2011-03-01 15:15:00,91.81,92.08,91.78,92.06,142100.0,64.3453,64.5345,64.3242,64.5205,142100.0
2011-03-01 15:20:00,92.06,92.26,91.99,92.1,131000.0,64.5205,64.6606,64.4714,64.5485,131000.0
2011-03-01 15:25:00,92.1,92.1,91.94,92.01,74800.0,64.5485,64.5485,64.4364,64.4854,74800.0
2011-03-01 15:30:00,92.02,92.17,91.99,92.11,84200.0,64.4924,64.5976,64.4714,64.5555,84200.0
2011-03-01 15:35:00,92.09,92.18,91.83,91.84,115700.0,64.5415,64.6046,64.3593,64.3663,115700.0
2011-03-01 15:40:00,91.84,91.95,91.81,91.91,121100.0,64.3663,64.4434,64.3453,64.4153,121100.0
2011-03-01 15:45:00,91.9,91.95,91.51,91.66,238200.0,64.4083,64.4434,64.135,64.2401,238200.0
2011-03-01 15:50:00,91.66,91.73,91.4,91.48,240500.0,64.2401,64.2892,64.0579,64.114,240500.0
2011-03-01 15:55:00,91.48,91.56,91.44,91.48,517100.0,64.114,64.17,64.0859,64.114,517100.0
2011-03-02 09:30:00,90.86,91.43,90.74,91.29,362900.0,63.6794,64.0789,63.5953,63.9808,362900.0
2011-03-02 09:35:00,91.29,91.36,90.58,90.77,251000.0,63.9808,64.0299,63.4832,63.6164,251000.0
2011-03-02 09:40:00,90.8,90.97,90.42,90.47,241800.0,63.6374,63.7565,63.3711,63.4061,241800.0
2011-03-02 09:45:00,90.46,90.72,90.37,90.57,149300.0,63.3991,63.5813,63.336,63.4762,149300.0
2011-03-02 09:50:00,90.58,90.72,90.42,90.61,270200.0,63.4832,63.5813,63.3711,63.5042,270200.0
2011-03-02 09:55:00,90.63,90.76,90.45,90.55,135800.0,63.5183,63.6094,63.3921,63.4622,135800.0
2011-03-02 10:00:00,90.55,90.87,90.53,90.7,130200.0,63.4622,63.6865,63.4482,63.5673,130200.0
2011-03-02 10:05:00,90.68,90.83,90.58,90.69,104500.0,63.5533,63.6584,63.4832,63.5603,104500.0
2011-03-02 10:10:00,90.67,90.67,89.9,89.96,245800.0,63.5463,63.5463,63.0066,63.0487,245800.0
2011-03-02 10:15:00,89.97,90.53,89.79,90.53,169300.0,63.0557,63.4482,62.9295,63.4482,169300.0
2011-03-02 10:20:00,90.51,90.67,90.4,90.46,152000.0,63.4341,63.5463,63.3571,63.3991,152000.0
2011-03-02 10:25:00,90.46,90.67,90.34,90.38,87400.0,63.3991,63.5463,63.315,63.343,87400.0
2011-03-02 10:30:00,90.39,90.98,90.37,90.88,152200.0,63.35,63.7635,63.336,63.6935,152200.0
2011-03-02 10:35:00,90.88,91.11,90.76,90.8,139000.0,63.6935,63.8547,63.6094,63.6374,139000.0
2011-03-02 10:40:00,90.79,90.94,90.76,90.77,144400.0,63.6304,63.7355,63.6094,63.6164,144400.0
2011-03-02 10:45:00,90.78,91.15,90.75,90.81,162200.0,63.6234,63.8827,63.6024,63.6444,162200.0
2011-03-02 10:50:00,90.79,90.97,90.73,90.92,82500.0,63.6304,63.7565,63.5883,63.7215,82500.0
2011-03-02 10:55:00,90.95,90.95,90.8,90.88,90000.0,63.7425,63.7425,63.6374,63.6935,90000.0
2011-03-02 11:00:00,90.88,90.98,90.83,90.89,76600.0,63.6935,63.7635,63.6584,63.7005,76600.0
2011-03-02 11:05:00,90.88,90.93,90.61,90.7,82000.0,63.6935,63.7285,63.5042,63.5673,82000.0
2011-03-02 11:10:00,90.67,90.83,90.65,90.65,64200.0,63.5463,63.6584,63.5323,63.5323,64200.0
2011-03-02 11:15:00,90.62,90.72,90.52,90.68,45500.0,63.5112,63.5813,63.4412,63.5533,45500.0
2011-03-02 11:20:00,90.66,90.72,90.47,90.49,78000.0,63.5393,63.5813,63.4061,63.4201,78000.0
2011-03-02 11:25:00,90.48,90.5,90.32,90.37,83500.0,63.4131,63.4271,63.301,63.336,83500.0
2011-03-02 11:30:00,90.38,90.52,90.3,90.51,92300.0,63.343,63.4412,63.287,63.4341,92300.0
2011-03-02 11:35:00,90.52,90.74,90.5,90.57,60600.0,63.4412,63.5953,63.4271,63.4762,60600.0
2011-03-02 11:40:00,90.58,90.8,90.42,90.46,67500.0,63.4832,63.6374,63.3711,63.3991,67500.0
2011-03-02 11:45:00,90.46,90.53,90.21,90.27,70300.0,63.3991,63.4482,63.2239,63.2659,70300.0
2011-03-02 11:50:00,90.27,90.32,90.2,90.25,84200.0,63.2659,63.301,63.2169,63.2519,84200.0
2011-03-02 11:55:00,90.24,90.27,90.1,90.1,107200.0,63.2449,63.2659,63.1468,63.1468,107200.0
2011-03-02 12:00:00,90.11,90.16,89.92,90.08,95400.0,63.1538,63.1889,63.0206,63.1328,95400.0
2011-03-02 12:05:00,90.07,90.29,90.06,90.28,53700.0,63.1258,63.28,63.1188,63.273,53700.0
2011-03-02 12:10:00,90.29,90.32,90.18,90.2,71300.0,63.28,63.301,63.2029,63.2169,71300.0
2011-03-02 12:15:00,90.19,90.26,89.95,89.97,107500.0,63.2099,63.2589,63.0417,63.0557,107500.0
2011-03-02 12:20:00,89.97,90.08,89.88,89.89,199200.0,63.0557,63.1328,62.9926,62.9996,199200.0
2011-03-02 12:25:00,89.89,90.01,89.88,89.98,77300.0,62.9996,63.0837,62.9926,63.0627,77300.0
2011-03-02 12:30:00,89.98,90.1,89.92,89.94,90000.0,63.0627,63.1468,63.0206,63.0347,90000.0
2011-03-02 12:35:00,89.94,90.02,89.88,90.02,83400.0,63.0347,63.0907,62.9926,63.0907,83400.0
2011-03-02 12:40:00,90.02,90.11,90.0,90.0,107700.0,63.0907,63.1538,63.0767,63.0767,107700.0
2011-03-02 12:45:00,90.0,90.0,89.7,89.7,284300.0,63.0767,63.0767,62.8665,62.8665,284300.0
2011-03-02 12:50:00,89.7,89.7,89.52,89.59,227600.0,62.8665,62.8665,62.7403,62.7894,227600.0
2011-03-02 12:55:00,89.59,89.73,89.56,89.66,87700.0,62.7894,62.8875,62.7683,62.8384,87700.0
2011-03-02 13:00:00,89.66,89.98,89.66,89.95,99100.0,62.8384,63.0627,62.8384,63.0417,99100.0
2011-03-02 13:05:00,89.95,90.14,89.95,90.05,147300.0,63.0417,63.1748,63.0417,63.1118,147300.0
2011-03-02 13:10:00,90.07,90.09,89.95,90.02,92100.0,63.1258,63.1398,63.0417,63.0907,92100.0
2011-03-02 13:15:00,90.03,90.12,89.99,90.03,66900.0,63.0977,63.1608,63.0697,63.0977,66900.0
2011-03-02 13:20:00,90.02,90.21,89.99,90.18,61400.0,63.0907,63.2239,63.0697,63.2029,61400.0
2011-03-02 13:25:00,90.19,90.25,90.13,90.16,43400.0,63.2099,63.2519,63.1678,63.1889,43400.0
2011-03-02 13:30:00,90.17,90.31,90.13,90.14,40700.0,63.1959,63.294,63.1678,63.1748,40700.0
2011-03-02 13:35:00,90.15,90.25,90.13,90.2,45800.0,63.1818,63.2519,63.1678,63.2169,45800.0
2011-03-02 13:40:00,90.16,90.19,90.07,90.12,46100.0,63.1889,63.2099,63.1258,63.1608,46100.0
2011-03-02 13:45:00,90.12,90.29,90.08,90.26,44600.0,63.1608,63.28,63.1328,63.2589,44600.0
2011-03-02 13:50:00,90.27,90.43,90.27,90.34,66600.0,63.2659,63.3781,63.2659,63.315,66600.0
2011-03-02 13:55:00,90.33,90.35,90.23,90.3,66700.0,63.308,63.322,63.2379,63.287,66700.0
2011-03-02 14:00:00,90.32,90.38,90.15,90.19,74200.0,63.301,63.343,63.1818,63.2099,74200.0
2011-03-02 14:05:00,90.19,90.45,90.19,90.39,85200.0,63.2099,63.3921,63.2099,63.35,85200.0
2011-03-02 14:10:00,90.39,90.6,90.38,90.5,101200.0,63.35,63.4972,63.343,63.4271,101200.0
2011-03-02 14:15:00,90.5,90.7,90.5,90.66,103200.0,63.4271,63.5673,63.4271,63.5393,103200.0
2011-03-02 14:20:00,90.66,90.81,90.63,90.76,119600.0,63.5393,63.6444,63.5183,63.6094,119600.0
2011-03-02 14:25:00,90.76,90.86,90.52,90.62,104000.0,63.6094,63.6794,63.4412,63.5112,104000.0
2011-03-02 14:30:00,90.64,90.72,90.53,90.69,73300.0,63.5253,63.5813,63.4482,63.5603,73300.0
2011-03-02 14:35:00,90.69,90.98,90.68,90.9,94100.0,63.5603,63.7635,63.5533,63.7075,94100.0
2011-03-02 14:40:00,90.9,91.1,90.9,91.06,99200.0,63.7075,63.8477,63.7075,63.8196,99200.0
2011-03-02 14:45:00,91.06,91.19,91.04,91.06,120800.0,63.8196,63.9107,63.8056,63.8196,120800.0
2011-03-02 14:50:00,91.06,91.11,90.99,91.07,95900.0,63.8196,63.8547,63.7706,63.8266,95900.0
2011-03-02 14:55:00,91.06,91.09,90.97,91.04,102300.0,63.8196,63.8406,63.7565,63.8056,102300.0
2011-03-02 15:00:00,91.02,91.13,91.02,91.06,74900.0,63.7916,63.8687,63.7916,63.8196,74900.0
2011-03-02 15:05:00,91.07,91.17,91.07,91.11,103100.0,63.8266,63.8967,63.8266,63.8547,103100.0
2011-03-02 15:10:00,91.09,91.13,91.03,91.09,72600.0,63.8406,63.8687,63.7986,63.8406,72600.0
2011-03-02 15:15:00,91.09,91.12,91.06,91.09,42000.0,63.8406,63.8617,63.8196,63.8406,42000.0
2011-03-02 15:20:00,91.1,91.12,90.97,91.07,101700.0,63.8477,63.8617,63.7565,63.8266,101700.0
2011-03-02 15:25:00,91.02,91.08,90.96,91.05,91000.0,63.7916,63.8336,63.7495,63.8126,91000.0
2011-03-02 15:30:00,91.04,91.07,90.93,91.0,114600.0,63.8056,63.8266,63.7285,63.7776,114600.0
2011-03-02 15:35:00,91.01,91.05,90.98,91.01,101300.0,63.7846,63.8126,63.7635,63.7846,101300.0
2011-03-02 15:40:00,91.02,91.06,90.93,91.0,166800.0,63.7916,63.8196,63.7285,63.7776,166800.0
2011-03-02 15:45:00,91.0,91.15,91.0,91.05,176700.0,63.7776,63.8827,63.7776,63.8126,176700.0
2011-03-02 15:50:00,91.04,91.07,90.91,90.94,145500.0,63.8056,63.8266,63.7145,63.7355,145500.0
2011-03-02 15:55:00,90.93,91.05,90.83,90.97,288800.0,63.7285,63.8126,63.6584,63.7565,288800.0
2011-03-03 09:30:00,92.35,92.37,91.58,91.6,259900.0,64.7237,64.7377,64.1841,64.1981,259900.0
2011-03-03 09:35:00,91.57,91.78,91.54,91.59,138300.0,64.1771,64.3242,64.156,64.1911,138300.0
2011-03-03 09:40:00,91.57,92.04,91.57,92.03,120800.0,64.1771,64.5065,64.1771,64.4994,120800.0
2011-03-03 09:45:00,92.01,92.23,92.0,92.08,216800.0,64.4854,64.6396,64.4784,64.5345,216800.0
2011-03-03 09:50:00,92.08,92.25,91.98,92.08,110400.0,64.5345,64.6536,64.4644,64.5345,110400.0
2011-03-03 09:55:00,92.09,92.16,91.96,92.03,117800.0,64.5415,64.5906,64.4504,64.4994,117800.0
2011-03-03 10:00:00,92.02,92.18,91.93,92.01,83000.0,64.4924,64.6046,64.4294,64.4854,83000.0
2011-03-03 10:05:00,91.99,92.12,91.88,92.12,80600.0,64.4714,64.5625,64.3943,64.5625,80600.0
2011-03-03 10:10:00,92.12,92.43,92.01,92.33,138400.0,64.5625,64.7798,64.4854,64.7097,138400.0
2011-03-03 10:15:00,92.34,92.34,91.96,91.96,68800.0,64.7167,64.7167,64.4504,64.4504,68800.0
2011-03-03 10:20:00,91.94,91.96,91.73,91.83,92900.0,64.4364,64.4504,64.2892,64.3593,92900.0
2011-03-03 10:25:00,91.87,91.98,91.55,91.58,75600.0,64.3873,64.4644,64.163,64.1841,75600.0
2011-03-03 10:30:00,91.6,91.8,91.53,91.75,83300.0,64.1981,64.3382,64.149,64.3032,83300.0
2011-03-03 10:35:00,91.76,92.03,91.69,91.95,72100.0,64.3102,64.4994,64.2612,64.4434,72100.0
2011-03-03 10:40:00,91.99,92.24,91.73,91.98,96500.0,64.4714,64.6466,64.2892,64.4644,96500.0
2011-03-03 10:45:00,92.0,92.15,91.89,92.07,69200.0,64.4784,64.5835,64.4013,64.5275,69200.0
2011-03-03 10:50:00,92.05,92.15,91.99,92.08,84200.0,64.5135,64.5835,64.4714,64.5345,84200.0
2011-03-03 10:55:00,92.06,92.35,91.96,92.33,135100.0,64.5205,64.7237,64.4504,64.7097,135100.0
2011-03-03 11:00:00,92.33,92.63,92.31,92.63,98000.0,64.7097,64.92,64.6957,64.92,98000.0
2011-03-03 11:05:00,92.62,92.65,92.48,92.58,94900.0,64.9129,64.934,64.8148,64.8849,94900.0
2011-03-03 11:10:00,92.57,92.61,92.36,92.42,81800.0,64.8779,64.9059,64.7307,64.7728,81800.0
2011-03-03 11:15:00,92.43,92.6,92.4,92.51,59500.0,64.7798,64.8989,64.7588,64.8359,59500.0
2011-03-03 11:20:00,92.53,92.59,92.46,92.56,61700.0,64.8499,64.8919,64.8008,64.8709,61700.0
2011-03-03 11:25:00,92.55,92.6,92.48,92.51,82100.0,64.8639,64.8989,64.8148,64.8359,82100.0
2011-03-03 11:30:00,92.52,92.64,92.43,92.56,65000.0,64.8429,64.927,64.7798,64.8709,65000.0
2011-03-03 11:35:00,92.53,92.57,92.37,92.42,38700.0,64.8499,64.8779,64.7377,64.7728,38700.0
2011-03-03 11:40:00,92.45,92.68,92.43,92.6,42800.0,64.7938,64.955,64.7798,64.8989,42800.0
2011-03-03 11:45:00,92.6,92.73,92.6,92.7,44500.0,64.8989,64.99,64.8989,64.969,44500.0
2011-03-03 11:50:00,92.7,92.75,92.64,92.69,110200.0,64.969,65.0041,64.927,64.962,110200.0
2011-03-03 11:55:00,92.68,92.86,92.68,92.8,47300.0,64.955,65.0812,64.955,65.0391,47300.0
2011-03-03 12:00:00,92.81,92.87,92.7,92.75,48900.0,65.0461,65.0882,64.969,65.0041,48900.0
2011-03-03 12:05:00,92.76,92.81,92.7,92.7,48200.0,65.0111,65.0461,64.969,64.969,48200.0
2011-03-03 12:10:00,92.73,92.77,92.68,92.69,43700.0,64.99,65.0181,64.955,64.962,43700.0
2011-03-03 12:15:00,92.7,92.8,92.52,92.57,68200.0,64.969,65.0391,64.8429,64.8779,68200.0
2011-03-03 12:20:00,92.54,92.58,92.41,92.54,50900.0,64.8569,64.8849,64.7658,64.8569,50900.0
2011-03-03 12:25:00,92.53,92.56,92.47,92.5,58100.0,64.8499,64.8709,64.8078,64.8288,58100.0
2011-03-03 12:30:00,92.51,92.53,92.44,92.45,37100.0,64.8359,64.8499,64.7868,64.7938,37100.0
2011-03-03 12:35:00,92.46,92.55,92.44,92.47,21200.0,64.8008,64.8639,64.7868,64.8078,21200.0
2011-03-03 12:40:00,92.47,92.55,92.41,92.48,49000.0,64.8078,64.8639,64.7658,64.8148,49000.0
2011-03-03 12:45:00,92.5,92.6,92.41,92.56,50000.0,64.8288,64.8989,64.7658,64.8709,50000.0
2011-03-03 12:50:00,92.58,92.63,92.5,92.53,50000.0,64.8849,64.92,64.8288,64.8499,50000.0
2011-03-03 12:55:00,92.54,92.54,92.44,92.49,31100.0,64.8569,64.8569,64.7868,64.8218,31100.0
2011-03-03 13:00:00,92.49,92.56,92.45,92.49,37800.0,64.8218,64.8709,64.7938,64.8218,37800.0
2011-03-03 13:05:00,92.49,92.6,92.48,92.58,24300.0,64.8218,64.8989,64.8148,64.8849,24300.0
2011-03-03 13:10:00,92.59,92.59,92.48,92.51,58900.0,64.8919,64.8919,64.8148,64.8359,58900.0
2011-03-03 13:15:00,92.5,92.56,92.42,92.52,26400.0,64.8288,64.8709,64.7728,64.8429,26400.0
2011-03-03 13:20:00,92.54,92.58,92.44,92.47,33100.0,64.8569,64.8849,64.7868,64.8078,33100.0
2011-03-03 13:25:00,92.47,92.58,92.4,92.4,77200.0,64.8078,64.8849,64.7588,64.7588,77200.0
2011-03-03 13:30:00,92.4,92.4,92.1,92.13,96100.0,64.7588,64.7588,64.5485,64.5695,96100.0
2011-03-03 13:35:00,92.13,92.29,92.11,92.29,122900.0,64.5695,64.6817,64.5555,64.6817,122900.0
2011-03-03 13:40:00,92.29,92.4,92.23,92.38,106800.0,64.6817,64.7588,64.6396,64.7447,106800.0
2011-03-03 13:45:00,92.38,92.5,92.3,92.49,49600.0,64.7447,64.8288,64.6887,64.8218,49600.0
2011-03-03 13:50:00,92.49,92.56,92.46,92.53,36000.0,64.8218,64.8709,64.8008,64.8499,36000.0
2011-03-03 13:55:00,92.53,92.53,92.4,92.48,53500.0,64.8499,64.8499,64.7588,64.8148,53500.0
2011-03-03 14:00:00,92.48,92.71,92.47,92.71,93800.0,64.8148,64.976,64.8078,64.976,93800.0
2011-03-03 14:05:00,92.72,92.76,92.67,92.72,69000.0,64.983,65.0111,64.948,64.983,69000.0
2011-03-03 14:10:00,92.71,92.74,92.66,92.69,129600.0,64.976,64.997,64.941,64.962,129600.0
2011-03-03 14:15:00,92.69,92.72,92.62,92.62,46500.0,64.962,64.983,64.9129,64.9129,46500.0
2011-03-03 14:20:00,92.62,92.67,92.54,92.55,37500.0,64.9129,64.948,64.8569,64.8639,37500.0
2011-03-03 14:25:00,92.56,92.61,92.48,92.53,83700.0,64.8709,64.9059,64.8148,64.8499,83700.0
2011-03-03 14:30:00,92.56,92.61,92.52,92.59,41300.0,64.8709,64.9059,64.8429,64.8919,41300.0
2011-03-03 14:35:00,92.59,92.73,92.59,92.65,103500.0,64.8919,64.99,64.8919,64.934,103500.0
2011-03-03 14:40:00,92.64,92.69,92.61,92.66,64900.0,64.927,64.962,64.9059,64.941,64900.0
2011-03-03 14:45:00,92.65,92.65,92.59,92.62,43100.0,64.934,64.934,64.8919,64.9129,43100.0
2011-03-03 14:50:00,92.62,92.67,92.54,92.55,101300.0,64.9129,64.948,64.8569,64.8639,101300.0
2011-03-03 14:55:00,92.55,92.65,92.54,92.61,86800.0,64.8639,64.934,64.8569,64.9059,86800.0
2011-03-03 15:00:00,92.6,92.67,92.59,92.67,64000.0,64.8989,64.948,64.8919,64.948,64000.0
2011-03-03 15:05:00,92.67,92.69,92.6,92.6,141800.0,64.948,64.962,64.8989,64.8989,141800.0
2011-03-03 15:10:00,92.62,92.72,92.62,92.67,81200.0,64.9129,64.983,64.9129,64.948,81200.0
2011-03-03 15:15:00,92.68,92.73,92.63,92.68,81500.0,64.955,64.99,64.92,64.955,81500.0
2011-03-03 15:20:00,92.68,92.77,92.6,92.7,94700.0,64.955,65.0181,64.8989,64.969,94700.0
2011-03-03 15:25:00,92.68,92.77,92.65,92.75,94100.0,64.955,65.0181,64.934,65.0041,94100.0
2011-03-03 15:30:00,92.75,92.78,92.71,92.75,96500.0,65.0041,65.0251,64.976,65.0041,96500.0
2011-03-03 15:35:00,92.75,92.83,92.71,92.8,239700.0,65.0041,65.0601,64.976,65.0391,239700.0
2011-03-03 15:40:00,92.81,92.87,92.78,92.86,221300.0,65.0461,65.0882,65.0251,65.0812,221300.0
2011-03-03 15:45:00,92.87,93.0,92.87,92.99,226800.0,65.0882,65.1793,65.0882,65.1723,226800.0
2011-03-03 15:50:00,92.98,93.01,92.94,92.98,273400.0,65.1653,65.1863,65.1372,65.1653,273400.0
2011-03-03 15:55:00,92.98,92.99,92.77,92.83,258400.0,65.1653,65.1723,65.0181,65.0601,258400.0
2011-03-04 09:30:00,92.64,92.98,92.32,92.39,131500.0,64.927,65.1653,64.7027,64.7518,131500.0
2011-03-04 09:35:00,92.36,92.45,91.83,92.12,141100.0,64.7307,64.7938,64.3593,64.5625,141100.0
2011-03-04 09:40:00,92.17,92.2,91.61,91.66,140700.0,64.5976,64.6186,64.2051,64.2401,140700.0
2011-03-04 09:45:00,91.66,91.89,91.66,91.87,87600.0,64.2401,64.4013,64.2401,64.3873,87600.0
2011-03-04 09:50:00,91.86,92.0,91.77,91.98,74500.0,64.3803,64.4784,64.3172,64.4644,74500.0
2011-03-04 09:55:00,91.98,92.04,91.94,91.99,110700.0,64.4644,64.5065,64.4364,64.4714,110700.0
2011-03-04 10:00:00,92.0,92.06,91.91,91.91,164000.0,64.4784,64.5205,64.4153,64.4153,164000.0
2011-03-04 10:05:00,91.96,91.96,91.57,91.62,151600.0,64.4504,64.4504,64.1771,64.2121,151600.0
2011-03-04 10:10:00,91.61,91.75,91.43,91.5,80300.0,64.2051,64.3032,64.0789,64.128,80300.0
2011-03-04 10:15:00,91.53,91.7,91.34,91.36,45200.0,64.149,64.2682,64.0159,64.0299,45200.0
2011-03-04 10:20:00,91.37,91.41,91.0,91.0,85900.0,64.0369,64.0649,63.7776,63.7776,85900.0
2011-03-04 10:25:00,91.08,91.12,90.84,91.07,62600.0,63.8336,63.8617,63.6654,63.8266,62600.0
2011-03-04 10:30:00,91.09,91.32,90.91,91.3,90000.0,63.8406,64.0018,63.7145,63.9878,90000.0
2011-03-04 10:35:00,91.34,91.41,91.15,91.31,68700.0,64.0159,64.0649,63.8827,63.9948,68700.0
2011-03-04 10:40:00,91.33,91.41,91.04,91.06,51600.0,64.0088,64.0649,63.8056,63.8196,51600.0
2011-03-04 10:45:00,91.04,91.34,91.04,91.26,72000.0,63.8056,64.0159,63.8056,63.9598,72000.0
2011-03-04 10:50:00,91.25,91.57,91.21,91.51,45300.0,63.9528,64.1771,63.9247,64.135,45300.0
2011-03-04 10:55:00,91.51,91.64,91.48,91.52,46600.0,64.135,64.2261,64.114,64.142,46600.0
2011-03-04 11:00:00,91.52,91.54,91.41,91.43,24200.0,64.142,64.156,64.0649,64.0789,24200.0
2011-03-04 11:05:00,91.45,91.48,91.22,91.3,43900.0,64.093,64.114,63.9318,63.9878,43900.0
2011-03-04 11:10:00,91.28,91.42,91.2,91.42,29200.0,63.9738,64.0719,63.9177,64.0719,29200.0
2011-03-04 11:15:00,91.42,91.5,91.22,91.41,48400.0,64.0719,64.128,63.9318,64.0649,48400.0
2011-03-04 11:20:00,91.39,91.47,91.29,91.34,39200.0,64.0509,64.107,63.9808,64.0159,39200.0
2011-03-04 11:25:00,91.38,91.42,91.2,91.2,33400.0,64.0439,64.0719,63.9177,63.9177,33400.0
2011-03-04 11:30:00,91.24,91.43,91.1,91.3,73400.0,63.9458,64.0789,63.8477,63.9878,73400.0
2011-03-04 11:35:00,91.31,91.4,91.25,91.31,56700.0,63.9948,64.0579,63.9528,63.9948,56700.0
2011-03-04 11:40:00,91.33,91.38,91.27,91.38,33200.0,64.0088,64.0439,63.9668,64.0439,33200.0
2011-03-04 11:45:00,91.36,91.44,91.28,91.3,29900.0,64.0299,64.0859,63.9738,63.9878,29900.0
2011-03-04 11:50:00,91.3,91.39,91.28,91.32,35800.0,63.9878,64.0509,63.9738,64.0018,35800.0
2011-03-04 11:55:00,91.33,91.33,90.89,91.02,109900.0,64.0088,64.0088,63.7005,63.7916,109900.0
2011-03-04 12:00:00,91.06,91.08,90.92,91.05,51000.0,63.8196,63.8336,63.7215,63.8126,51000.0
2011-03-04 12:05:00,91.03,91.05,90.92,91.05,55300.0,63.7986,63.8126,63.7215,63.8126,55300.0
2011-03-04 12:10:00,91.05,91.05,90.75,90.8,63200.0,63.8126,63.8126,63.6024,63.6374,63200.0
2011-03-04 12:15:00,90.78,90.94,90.77,90.87,37200.0,63.6234,63.7355,63.6164,63.6865,37200.0
2011-03-04 12:20:00,90.88,90.9,90.65,90.68,52000.0,63.6935,63.7075,63.5323,63.5533,52000.0
2011-03-04 12:25:00,90.67,90.83,90.62,90.79,37800.0,63.5463,63.6584,63.5112,63.6304,37800.0
2011-03-04 12:30:00,90.79,90.92,90.67,90.79,56800.0,63.6304,63.7215,63.5463,63.6304,56800.0
2011-03-04 12:35:00,90.85,91.04,90.83,90.98,36200.0,63.6724,63.8056,63.6584,63.7635,36200.0
2011-03-04 12:40:00,90.96,91.01,90.91,90.98,29400.0,63.7495,63.7846,63.7145,63.7635,29400.0
2011-03-04 12:45:00,90.99,91.09,90.95,91.09,24600.0,63.7706,63.8406,63.7425,63.8406,24600.0
2011-03-04 12:50:00,91.07,91.11,90.93,91.01,53200.0,63.8266,63.8547,63.7285,63.7846,53200.0
2011-03-04 12:55:00,91.01,91.06,90.97,91.05,37600.0,63.7846,63.8196,63.7565,63.8126,37600.0
2011-03-04 13:00:00,91.05,91.21,91.02,91.02,43000.0,63.8126,63.9247,63.7916,63.7916,43000.0
2011-03-04 13:05:00,91.05,91.13,90.98,91.0,31200.0,63.8126,63.8687,63.7635,63.7776,31200.0
2011-03-04 13:10:00,91.01,91.15,90.9,90.95,27000.0,63.7846,63.8827,63.7075,63.7425,27000.0
2011-03-04 13:15:00,90.93,91.01,90.83,90.89,34600.0,63.7285,63.7846,63.6584,63.7005,34600.0
2011-03-04 13:20:00,90.87,91.06,90.84,91.05,22400.0,63.6865,63.8196,63.6654,63.8126,22400.0
2011-03-04 13:25:00,91.05,91.09,90.91,91.03,40900.0,63.8126,63.8406,63.7145,63.7986,40900.0
2011-03-04 13:30:00,91.02,91.11,91.0,91.1,31300.0,63.7916,63.8547,63.7776,63.8477,31300.0
2011-03-04 13:35:00,91.09,91.28,91.08,91.27,44500.0,63.8406,63.9738,63.8336,63.9668,44500.0
2011-03-04 13:40:00,91.25,91.26,91.09,91.1,35500.0,63.9528,63.9598,63.8406,63.8477,35500.0
2011-03-04 13:45:00,91.08,91.11,90.86,90.87,51900.0,63.8336,63.8547,63.6794,63.6865,51900.0
2011-03-04 13:50:00,90.89,90.91,90.63,90.64,74700.0,63.7005,63.7145,63.5183,63.5253,74700.0
2011-03-04 13:55:00,90.63,90.82,90.63,90.71,50800.0,63.5183,63.6514,63.5183,63.5743,50800.0
2011-03-04 14:00:00,90.73,90.73,90.59,90.64,67600.0,63.5883,63.5883,63.4902,63.5253,67600.0
2011-03-04 14:05:00,90.63,90.74,90.62,90.69,57400.0,63.5183,63.5953,63.5112,63.5603,57400.0
2011-03-04 14:10:00,90.68,90.85,90.68,90.85,57700.0,63.5533,63.6724,63.5533,63.6724,57700.0
2011-03-04 14:15:00,90.84,90.88,90.77,90.88,62000.0,63.6654,63.6935,63.6164,63.6935,62000.0
2011-03-04 14:20:00,90.87,91.01,90.77,91.01,43000.0,63.6865,63.7846,63.6164,63.7846,43000.0
2011-03-04 14:25:00,91.01,91.11,90.99,91.02,41100.0,63.7846,63.8547,63.7706,63.7916,41100.0
2011-03-04 14:30:00,91.02,91.08,90.94,91.01,43500.0,63.7916,63.8336,63.7355,63.7846,43500.0
2011-03-04 14:35:00,91.0,91.01,90.89,90.98,38500.0,63.7776,63.7846,63.7005,63.7635,38500.0
2011-03-04 14:40:00,90.97,91.03,90.93,91.0,40500.0,63.7565,63.7986,63.7285,63.7776,40500.0
2011-03-04 14:45:00,91.0,91.03,90.9,90.9,52000.0,63.7776,63.7986,63.7075,63.7075,52000.0
2011-03-04 14:50:00,90.91,90.94,90.77,90.78,40800.0,63.7145,63.7355,63.6164,63.6234,40800.0
2011-03-04 14:55:00,90.78,90.88,90.77,90.84,86900.0,63.6234,63.6935,63.6164,63.6654,86900.0
2011-03-04 15:00:00,90.85,91.0,90.83,90.91,92500.0,63.6724,63.7776,63.6584,63.7145,92500.0
2011-03-04 15:05:00,90.92,90.97,90.75,90.75,59800.0,63.7215,63.7565,63.6024,63.6024,59800.0
2011-03-04 15:10:00,90.76,90.86,90.71,90.72,52100.0,63.6094,63.6794,63.5743,63.5813,52100.0
2011-03-04 15:15:00,90.71,90.76,90.66,90.73,86800.0,63.5743,63.6094,63.5393,63.5883,86800.0
2011-03-04 15:20:00,90.73,90.73,90.59,90.68,128400.0,63.5883,63.5883,63.4902,63.5533,128400.0
2011-03-04 15:25:00,90.67,90.76,90.57,90.63,67300.0,63.5463,63.6094,63.4762,63.5183,67300.0
2011-03-04 15:30:00,90.63,90.66,90.47,90.49,127700.0,63.5183,63.5393,63.4061,63.4201,127700.0
2011-03-04 15:35:00,90.48,90.67,90.45,90.67,70500.0,63.4131,63.5463,63.3921,63.5463,70500.0
2011-03-04 15:40:00,90.66,90.91,90.66,90.88,117000.0,63.5393,63.7145,63.5393,63.6935,117000.0
2011-03-04 15:45:00,90.89,91.13,90.89,91.07,195800.0,63.7005,63.8687,63.7005,63.8266,195800.0
2011-03-04 15:50:00,91.07,91.29,91.05,91.23,188100.0,63.8266,63.9808,63.8126,63.9388,188100.0
2011-03-04 15:55:00,91.24,91.41,91.23,91.36,357400.0,63.9458,64.0649,63.9388,64.0299,357400.0
2011-03-07 09:30:00,91.78,92.3,91.46,92.14,203100.0,64.3242,64.6887,64.1,64.5765,203100.0
2011-03-07 09:35:00,92.13,92.33,91.5,92.31,164800.0,64.5695,64.7097,64.128,64.6957,164800.0
2011-03-07 09:40:00,92.26,92.26,92.01,92.12,130700.0,64.6606,64.6606,64.4854,64.5625,130700.0
2011-03-07 09:45:00,92.15,92.15,91.85,92.06,138800.0,64.5835,64.5835,64.3733,64.5205,138800.0
2011-03-07 09:50:00,92.06,92.11,91.77,91.89,100300.0,64.5205,64.5555,64.3172,64.4013,100300.0
2011-03-07 09:55:00,91.88,92.15,91.87,91.99,115400.0,64.3943,64.5835,64.3873,64.4714,115400.0
2011-03-07 10:00:00,91.99,92.25,91.95,92.16,177600.0,64.4714,64.6536,64.4434,64.5906,177600.0
2011-03-07 10:05:00,92.17,92.18,92.01,92.12,56700.0,64.5976,64.6046,64.4854,64.5625,56700.0
2011-03-07 10:10:00,92.11,92.17,91.73,91.88,58200.0,64.5555,64.5976,64.2892,64.3943,58200.0
2011-03-07 10:15:00,91.9,91.95,91.67,91.73,95400.0,64.4083,64.4434,64.2471,64.2892,95400.0
2011-03-07 10:20:00,91.73,91.95,91.67,91.87,55400.0,64.2892,64.4434,64.2471,64.3873,55400.0
2011-03-07 10:25:00,91.87,91.97,91.75,91.81,60700.0,64.3873,64.4574,64.3032,64.3453,60700.0
2011-03-07 10:30:00,91.81,91.92,91.7,91.88,61100.0,64.3453,64.4224,64.2682,64.3943,61100.0
2011-03-07 10:35:00,91.9,91.92,91.44,91.44,97300.0,64.4083,64.4224,64.0859,64.0859,97300.0
2011-03-07 10:40:00,91.45,91.48,91.16,91.34,176400.0,64.093,64.114,63.8897,64.0159,176400.0
2011-03-07 10:45:00,91.34,91.4,91.1,91.25,99000.0,64.0159,64.0579,63.8477,63.9528,99000.0
2011-03-07 10:50:00,91.24,91.3,91.12,91.12,72000.0,63.9458,63.9878,63.8617,63.8617,72000.0
2011-03-07 10:55:00,91.11,91.27,91.03,91.05,80800.0,63.8547,63.9668,63.7986,63.8126,80800.0
2011-03-07 11:00:00,91.07,91.18,91.0,91.14,86800.0,63.8266,63.9037,63.7776,63.8757,86800.0
2011-03-07 11:05:00,91.13,91.19,90.93,90.94,78500.0,63.8687,63.9107,63.7285,63.7355,78500.0
2011-03-07 11:10:00,90.93,91.04,90.85,90.94,51200.0,63.7285,63.8056,63.6724,63.7355,51200.0
2011-03-07 11:15:00,90.93,91.11,90.82,91.04,106000.0,63.7285,63.8547,63.6514,63.8056,106000.0
2011-03-07 11:20:00,91.03,91.08,90.88,90.99,75900.0,63.7986,63.8336,63.6935,63.7706,75900.0
2011-03-07 11:25:00,90.99,91.01,90.58,90.72,117700.0,63.7706,63.7846,63.4832,63.5813,117700.0
2011-03-07 11:30:00,90.72,90.73,90.45,90.5,42700.0,63.5813,63.5883,63.3921,63.4271,42700.0
2011-03-07 11:35:00,90.49,90.72,90.43,90.69,63400.0,63.4201,63.5813,63.3781,63.5603,63400.0
2011-03-07 11:40:00,90.71,90.8,90.4,90.45,55500.0,63.5743,63.6374,63.3571,63.3921,55500.0
2011-03-07 11:45:00,90.46,90.6,90.3,90.32,54400.0,63.3991,63.4972,63.287,63.301,54400.0
2011-03-07 11:50:00,90.31,90.42,90.08,90.23,88700.0,63.294,63.3711,63.1328,63.2379,88700.0
2011-03-07 11:55:00,90.22,90.3,90.12,90.26,83100.0,63.2309,63.287,63.1608,63.2589,83100.0
2011-03-07 12:00:00,90.26,90.47,90.24,90.35,102900.0,63.2589,63.4061,63.2449,63.322,102900.0
2011-03-07 12:05:00,90.35,90.54,90.25,90.49,75300.0,63.322,63.4552,63.2519,63.4201,75300.0
2011-03-07 12:10:00,90.49,90.54,90.41,90.46,44500.0,63.4201,63.4552,63.3641,63.3991,44500.0
2011-03-07 12:15:00,90.46,90.53,90.31,90.34,45500.0,63.3991,63.4482,63.294,63.315,45500.0
2011-03-07 12:20:00,90.35,90.37,90.2,90.21,50700.0,63.322,63.336,63.2169,63.2239,50700.0
2011-03-07 12:25:00,90.21,90.35,90.1,90.15,40100.0,63.2239,63.322,63.1468,63.1818,40100.0
2011-03-07 12:30:00,90.15,90.32,90.1,90.31,53400.0,63.1818,63.301,63.1468,63.294,53400.0
2011-03-07 12:35:00,90.29,90.46,90.2,90.46,34900.0,63.28,63.3991,63.2169,63.3991,34900.0
2011-03-07 12:40:00,90.47,90.51,90.34,90.38,50400.0,63.4061,63.4341,63.315,63.343,50400.0
2011-03-07 12:45:00,90.37,90.45,90.2,90.26,61600.0,63.336,63.3921,63.2169,63.2589,61600.0
2011-03-07 12:50:00,90.25,90.28,90.08,90.13,78500.0,63.2519,63.273,63.1328,63.1678,78500.0
2011-03-07 12:55:00,90.13,90.32,90.11,90.18,59200.0,63.1678,63.301,63.1538,63.2029,59200.0
2011-03-07 13:00:00,90.19,90.29,90.09,90.1,65200.0,63.2099,63.28,63.1398,63.1468,65200.0
2011-03-07 13:05:00,90.09,90.14,89.97,90.06,102500.0,63.1398,63.1748,63.0557,63.1188,102500.0
2011-03-07 13:10:00,90.1,90.12,89.92,89.99,97200.0,63.1468,63.1608,63.0206,63.0697,97200.0
2011-03-07 13:15:00,89.98,90.28,89.96,90.23,44000.0,63.0627,63.273,63.0487,63.2379,44000.0
2011-03-07 13:20:00,90.25,90.26,90.14,90.18,64800.0,63.2519,63.2589,63.1748,63.2029,64800.0
2011-03-07 13:25:00,90.18,90.3,90.14,90.23,39600.0,63.2029,63.287,63.1748,63.2379,39600.0
2011-03-07 13:30:00,90.24,90.27,90.08,90.18,66900.0,63.2449,63.2659,63.1328,63.2029,66900.0
2011-03-07 13:35:00,90.2,90.25,90.07,90.17,108700.0,63.2169,63.2519,63.1258,63.1959,108700.0
2011-03-07 13:40:00,90.17,90.34,90.17,90.2,72900.0,63.1959,63.315,63.1959,63.2169,72900.0
2011-03-07 13:45:00,90.19,90.37,90.11,90.24,31600.0,63.2099,63.336,63.1538,63.2449,31600.0
2011-03-07 13:50:00,90.23,90.25,90.03,90.14,58400.0,63.2379,63.2519,63.0977,63.1748,58400.0
2011-03-07 13:55:00,90.16,90.34,90.1,90.21,49700.0,63.1889,63.315,63.1468,63.2239,49700.0
2011-03-07 14:00:00,90.21,90.36,90.17,90.27,77600.0,63.2239,63.329,63.1959,63.2659,77600.0
2011-03-07 14:05:00,90.26,90.34,90.11,90.2,44100.0,63.2589,63.315,63.1538,63.2169,44100.0
2011-03-07 14:10:00,90.2,90.23,90.07,90.13,55200.0,63.2169,63.2379,63.1258,63.1678,55200.0
2011-03-07 14:15:00,90.12,90.4,90.08,90.39,68000.0,63.1608,63.3571,63.1328,63.35,68000.0
2011-03-07 14:20:00,90.39,90.5,90.23,90.28,81800.0,63.35,63.4271,63.2379,63.273,81800.0
2011-03-07 14:25:00,90.28,90.45,90.21,90.31,61900.0,63.273,63.3921,63.2239,63.294,61900.0
2011-03-07 14:30:00,90.3,90.41,90.28,90.33,34800.0,63.287,63.3641,63.273,63.308,34800.0
2011-03-07 14:35:00,90.32,90.38,90.25,90.27,52300.0,63.301,63.343,63.2519,63.2659,52300.0
2011-03-07 14:40:00,90.25,90.27,90.11,90.19,44900.0,63.2519,63.2659,63.1538,63.2099,44900.0
2011-03-07 14:45:00,90.2,90.33,90.18,90.29,84000.0,63.2169,63.308,63.2029,63.28,84000.0
2011-03-07 14:50:00,90.31,90.34,90.19,90.32,48000.0,63.294,63.315,63.2099,63.301,48000.0
2011-03-07 14:55:00,90.33,90.38,90.2,90.29,60000.0,63.308,63.343,63.2169,63.28,60000.0
2011-03-07 15:00:00,90.28,90.3,90.11,90.22,54900.0,63.273,63.287,63.1538,63.2309,54900.0
2011-03-07 15:05:00,90.22,90.38,90.21,90.33,67200.0,63.2309,63.343,63.2239,63.308,67200.0
2011-03-07 15:10:00,90.33,90.54,90.32,90.46,87200.0,63.308,63.4552,63.301,63.3991,87200.0
2011-03-07 15:15:00,90.47,90.56,90.39,90.4,76900.0,63.4061,63.4692,63.35,63.3571,76900.0
2011-03-07 15:20:00,90.39,90.44,90.31,90.37,70500.0,63.35,63.3851,63.294,63.336,70500.0
2011-03-07 15:25:00,90.37,90.55,90.3,90.47,97900.0,63.336,63.4622,63.287,63.4061,97900.0
2011-03-07 15:30:00,90.45,90.68,90.36,90.62,102300.0,63.3921,63.5533,63.329,63.5112,102300.0
2011-03-07 15:35:00,90.63,90.73,90.57,90.64,91600.0,63.5183,63.5883,63.4762,63.5253,91600.0
2011-03-07 15:40:00,90.65,90.73,90.5,90.61,99700.0,63.5323,63.5883,63.4271,63.5042,99700.0
2011-03-07 15:45:00,90.61,90.73,90.55,90.6,160200.0,63.5042,63.5883,63.4622,63.4972,160200.0
2011-03-07 15:50:00,90.61,90.62,90.36,90.46,148700.0,63.5042,63.5112,63.329,63.3991,148700.0
2011-03-07 15:55:00,90.45,90.53,90.15,90.28,303000.0,63.3921,63.4482,63.1818,63.273,303000.0
2011-03-08 09:30:00,91.47,91.47,90.93,90.97,220300.0,64.107,64.107,63.7285,63.7565,220300.0
2011-03-08 09:35:00,91.0,91.07,90.5,90.81,163300.0,63.7776,63.8266,63.4271,63.6444,163300.0
2011-03-08 09:40:00,90.82,90.87,90.18,90.29,95300.0,63.6514,63.6865,63.2029,63.28,95300.0
2011-03-08 09:45:00,90.24,90.31,89.56,89.73,136100.0,63.2449,63.294,62.7683,62.8875,136100.0
2011-03-08 09:50:00,89.69,89.93,89.56,89.56,83300.0,62.8594,63.0277,62.7683,62.7683,83300.0
2011-03-08 09:55:00,89.56,89.89,89.53,89.82,77200.0,62.7683,62.9996,62.7473,62.9506,77200.0
2011-03-08 10:00:00,89.8,89.99,89.75,89.79,168300.0,62.9365,63.0697,62.9015,62.9295,168300.0
2011-03-08 10:05:00,89.81,90.04,89.69,90.04,111300.0,62.9436,63.1047,62.8594,63.1047,111300.0
2011-03-08 10:10:00,90.04,90.15,89.92,90.04,110200.0,63.1047,63.1818,63.0206,63.1047,110200.0
2011-03-08 10:15:00,90.04,90.31,90.04,90.2,155300.0,63.1047,63.294,63.1047,63.2169,155300.0
2011-03-08 10:20:00,90.22,90.24,89.88,89.9,58800.0,63.2309,63.2449,62.9926,63.0066,58800.0
2011-03-08 10:25:00,89.91,90.29,89.82,90.29,83300.0,63.0136,63.28,62.9506,63.28,83300.0
2011-03-08 10:30:00,90.28,90.32,90.13,90.22,62700.0,63.273,63.301,63.1678,63.2309,62700.0
2011-03-08 10:35:00,90.22,90.33,89.98,90.01,70500.0,63.2309,63.308,63.0627,63.0837,70500.0
2011-03-08 10:40:00,90.03,90.11,89.83,89.89,101500.0,63.0977,63.1538,62.9576,62.9996,101500.0
2011-03-08 10:45:00,89.86,89.99,89.76,89.98,70200.0,62.9786,63.0697,62.9085,63.0627,70200.0
2011-03-08 10:50:00,89.97,90.34,89.91,90.25,50400.0,63.0557,63.315,63.0136,63.2519,50400.0
2011-03-08 10:55:00,90.21,90.34,90.2,90.2,38200.0,63.2239,63.315,63.2169,63.2169,38200.0
2011-03-08 11:00:00,90.22,90.22,89.97,90.1,88300.0,63.2309,63.2309,63.0557,63.1468,88300.0
2011-03-08 11:05:00,90.03,90.14,90.0,90.0,33300.0,63.0977,63.1748,63.0767,63.0767,33300.0
2011-03-08 11:10:00,90.02,90.08,89.85,90.05,65000.0,63.0907,63.1328,62.9716,63.1118,65000.0
2011-03-08 11:15:00,90.05,90.11,89.86,89.93,131500.0,63.1118,63.1538,62.9786,63.0277,131500.0
2011-03-08 11:20:00,89.95,90.13,89.87,90.08,170800.0,63.0417,63.1678,62.9856,63.1328,170800.0
2011-03-08 11:25:00,90.08,90.08,89.97,90.0,115500.0,63.1328,63.1328,63.0557,63.0767,115500.0
2011-03-08 11:30:00,90.0,90.05,89.96,90.0,89200.0,63.0767,63.1118,63.0487,63.0767,89200.0
2011-03-08 11:35:00,90.0,90.03,89.95,90.0,54600.0,63.0767,63.0977,63.0417,63.0767,54600.0
2011-03-08 11:40:00,90.0,90.06,89.97,89.97,92600.0,63.0767,63.1188,63.0557,63.0557,92600.0
2011-03-08 11:45:00,89.99,90.04,89.95,89.99,74200.0,63.0697,63.1047,63.0417,63.0697,74200.0
2011-03-08 11:50:00,90.0,90.03,89.97,89.99,39400.0,63.0767,63.0977,63.0557,63.0697,39400.0
2011-03-08 11:55:00,90.0,90.18,89.96,90.15,160700.0,63.0767,63.2029,63.0487,63.1818,160700.0
2011-03-08 12:00:00,90.15,90.21,90.13,90.15,112100.0,63.1818,63.2239,63.1678,63.1818,112100.0
2011-03-08 12:05:00,90.15,90.15,90.07,90.15,46500.0,63.1818,63.1818,63.1258,63.1818,46500.0
2011-03-08 12:10:00,90.16,90.2,89.9,89.93,68000.0,63.1889,63.2169,63.0066,63.0277,68000.0
2011-03-08 12:15:00,89.93,89.95,89.76,89.87,38700.0,63.0277,63.0417,62.9085,62.9856,38700.0
2011-03-08 12:20:00,89.87,89.94,89.79,89.89,21100.0,62.9856,63.0347,62.9295,62.9996,21100.0
2011-03-08 12:25:00,89.88,89.95,89.82,89.85,26500.0,62.9926,63.0417,62.9506,62.9716,26500.0
2011-03-08 12:30:00,89.84,89.98,89.83,89.89,36900.0,62.9646,63.0627,62.9576,62.9996,36900.0
2011-03-08 12:35:00,89.87,89.97,89.82,89.89,46900.0,62.9856,63.0557,62.9506,62.9996,46900.0
2011-03-08 12:40:00,89.89,89.92,89.75,89.79,45000.0,62.9996,63.0206,62.9015,62.9295,45000.0
2011-03-08 12:45:00,89.79,89.85,89.68,89.78,51100.0,62.9295,62.9716,62.8524,62.9225,51100.0
2011-03-08 12:50:00,89.79,89.92,89.73,89.9,29600.0,62.9295,63.0206,62.8875,63.0066,29600.0
2011-03-08 12:55:00,89.9,90.0,89.85,89.92,21200.0,63.0066,63.0767,62.9716,63.0206,21200.0
2011-03-08 13:00:00,89.91,90.12,89.91,90.07,24900.0,63.0136,63.1608,63.0136,63.1258,24900.0
2011-03-08 13:05:00,90.07,90.16,90.07,90.13,18300.0,63.1258,63.1889,63.1258,63.1678,18300.0
2011-03-08 13:10:00,90.13,90.19,90.09,90.17,30400.0,63.1678,63.2099,63.1398,63.1959,30400.0
2011-03-08 13:15:00,90.16,90.2,90.09,90.14,35300.0,63.1889,63.2169,63.1398,63.1748,35300.0
2011-03-08 13:20:00,90.14,90.23,90.07,90.1,68800.0,63.1748,63.2379,63.1258,63.1468,68800.0
2011-03-08 13:25:00,90.12,90.2,90.09,90.13,30300.0,63.1608,63.2169,63.1398,63.1678,30300.0
2011-03-08 13:30:00,90.12,90.27,90.12,90.26,28400.0,63.1608,63.2659,63.1608,63.2589,28400.0
2011-03-08 13:35:00,90.27,90.35,90.25,90.34,30200.0,63.2659,63.322,63.2519,63.315,30200.0
2011-03-08 13:40:00,90.34,90.39,90.31,90.38,19400.0,63.315,63.35,63.294,63.343,19400.0
2011-03-08 13:45:00,90.38,90.38,90.22,90.31,18900.0,63.343,63.343,63.2309,63.294,18900.0
2011-03-08 13:50:00,90.32,90.33,90.22,90.26,26700.0,63.301,63.308,63.2309,63.2589,26700.0
2011-03-08 13:55:00,90.25,90.3,90.16,90.21,33600.0,63.2519,63.287,63.1889,63.2239,33600.0
2011-03-08 14:00:00,90.22,90.27,90.09,90.16,31000.0,63.2309,63.2659,63.1398,63.1889,31000.0
2011-03-08 14:05:00,90.17,90.19,90.02,90.02,50200.0,63.1959,63.2099,63.0907,63.0907,50200.0
2011-03-08 14:10:00,90.03,90.03,89.89,89.94,35500.0,63.0977,63.0977,62.9996,63.0347,35500.0
2011-03-08 14:15:00,89.93,90.04,89.82,90.04,24800.0,63.0277,63.1047,62.9506,63.1047,24800.0
2011-03-08 14:20:00,90.03,90.08,89.95,89.95,57900.0,63.0977,63.1328,63.0417,63.0417,57900.0
2011-03-08 14:25:00,89.98,90.0,89.94,89.99,36900.0,63.0627,63.0767,63.0347,63.0697,36900.0
2011-03-08 14:30:00,89.99,90.0,89.84,89.88,32300.0,63.0697,63.0767,62.9646,62.9926,32300.0
2011-03-08 14:35:00,89.89,90.0,89.88,89.94,52600.0,62.9996,63.0767,62.9926,63.0347,52600.0
2011-03-08 14:40:00,89.94,90.1,89.92,90.08,99200.0,63.0347,63.1468,63.0206,63.1328,99200.0
2011-03-08 14:45:00,90.08,90.1,89.94,90.04,93300.0,63.1328,63.1468,63.0347,63.1047,93300.0
2011-03-08 14:50:00,90.03,90.1,89.98,90.1,27900.0,63.0977,63.1468,63.0627,63.1468,27900.0
2011-03-08 14:55:00,90.11,90.11,89.97,90.05,41200.0,63.1538,63.1538,63.0557,63.1118,41200.0
2011-03-08 15:00:00,90.04,90.06,89.88,89.92,65400.0,63.1047,63.1188,62.9926,63.0206,65400.0
2011-03-08 15:05:00,89.92,89.98,89.86,89.97,50100.0,63.0206,63.0627,62.9786,63.0557,50100.0
2011-03-08 15:10:00,89.98,90.13,89.94,90.13,44500.0,63.0627,63.1678,63.0347,63.1678,44500.0
2011-03-08 15:15:00,90.14,90.23,90.14,90.15,46700.0,63.1748,63.2379,63.1748,63.1818,46700.0
2011-03-08 15:20:00,90.15,90.22,90.1,90.18,47200.0,63.1818,63.2309,63.1468,63.2029,47200.0
2011-03-08 15:25:00,90.17,90.17,89.97,90.01,87900.0,63.1959,63.1959,63.0557,63.0837,87900.0
2011-03-08 15:30:00,90.01,90.05,89.94,90.03,53500.0,63.0837,63.1118,63.0347,63.0977,53500.0
2011-03-08 15:35:00,90.03,90.15,90.02,90.12,67100.0,63.0977,63.1818,63.0907,63.1608,67100.0
2011-03-08 15:40:00,90.12,90.2,90.11,90.18,72800.0,63.1608,63.2169,63.1538,63.2029,72800.0
2011-03-08 15:45:00,90.18,90.18,90.03,90.1,76400.0,63.2029,63.2029,63.0977,63.1468,76400.0
2011-03-08 15:50:00,90.1,90.1,89.93,89.98,103300.0,63.1468,63.1468,63.0277,63.0627,103300.0
2011-03-08 15:55:00,89.97,90.04,89.86,89.86,300100.0,63.0557,63.1047,62.9786,62.9786,300100.0
2011-03-09 09:30:00,89.43,89.78,89.27,89.46,266400.0,62.6772,62.9225,62.5651,62.6983,266400.0
2011-03-09 09:35:00,89.45,89.98,89.31,89.43,110700.0,62.6912,63.0627,62.5931,62.6772,110700.0
2011-03-09 09:40:00,89.41,89.44,89.03,89.06,78600.0,62.6632,62.6842,62.3969,62.4179,78600.0
2011-03-09 09:45:00,89.07,89.46,88.87,89.39,125900.0,62.4249,62.6983,62.2848,62.6492,125900.0
2011-03-09 09:50:00,89.38,89.44,89.03,89.06,87400.0,62.6422,62.6842,62.3969,62.4179,87400.0
2011-03-09 09:55:00,89.06,89.33,88.93,89.3,117400.0,62.4179,62.6071,62.3268,62.5861,117400.0
2011-03-09 10:00:00,89.27,89.31,88.92,89.08,76400.0,62.5651,62.5931,62.3198,62.4319,76400.0
2011-03-09 10:05:00,89.09,89.19,88.91,89.01,109900.0,62.4389,62.509,62.3128,62.3829,109900.0
2011-03-09 10:10:00,89.01,89.01,88.38,88.4,152200.0,62.3829,62.3829,61.9413,61.9554,152200.0
2011-03-09 10:15:00,88.39,88.71,88.37,88.64,123500.0,61.9483,62.1726,61.9343,62.1236,123500.0
2011-03-09 10:20:00,88.69,88.91,88.68,88.86,94000.0,62.1586,62.3128,62.1516,62.2777,94000.0
2011-03-09 10:25:00,88.87,89.13,88.84,88.93,80200.0,62.2848,62.467,62.2637,62.3268,80200.0
2011-03-09 10:30:00,88.95,89.04,88.9,88.98,175500.0,62.3408,62.4039,62.3058,62.3618,175500.0
2011-03-09 10:35:00,88.98,89.12,88.94,89.01,122400.0,62.3618,62.46,62.3338,62.3829,122400.0
2011-03-09 10:40:00,89.01,89.03,88.81,88.96,57000.0,62.3829,62.3969,62.2427,62.3478,57000.0
2011-03-09 10:45:00,88.94,88.94,88.7,88.86,58600.0,62.3338,62.3338,62.1656,62.2777,58600.0
2011-03-09 10:50:00,88.89,88.9,88.5,88.52,88600.0,62.2988,62.3058,62.0254,62.0395,88600.0
2011-03-09 10:55:00,88.52,88.59,88.3,88.32,124100.0,62.0395,62.0885,61.8853,61.8993,124100.0
2011-03-09 11:00:00,88.31,88.4,88.12,88.25,119900.0,61.8923,61.9554,61.7591,61.8502,119900.0
2011-03-09 11:05:00,88.23,88.27,88.12,88.13,97800.0,61.8362,61.8642,61.7591,61.7661,97800.0
2011-03-09 11:10:00,88.16,88.36,88.16,88.3,121500.0,61.7871,61.9273,61.7871,61.8853,121500.0
2011-03-09 11:15:00,88.3,88.37,88.23,88.34,36900.0,61.8853,61.9343,61.8362,61.9133,36900.0
2011-03-09 11:20:00,88.34,88.43,88.22,88.27,51600.0,61.9133,61.9764,61.8292,61.8642,51600.0
2011-03-09 11:25:00,88.27,88.45,88.27,88.33,75400.0,61.8642,61.9904,61.8642,61.9063,75400.0
2011-03-09 11:30:00,88.34,88.35,88.05,88.12,78800.0,61.9133,61.9203,61.7101,61.7591,78800.0
2011-03-09 11:35:00,88.11,88.35,88.03,88.31,63200.0,61.7521,61.9203,61.696,61.8923,63200.0
2011-03-09 11:40:00,88.33,88.44,88.23,88.34,41300.0,61.9063,61.9834,61.8362,61.9133,41300.0
2011-03-09 11:45:00,88.34,88.5,88.32,88.42,43200.0,61.9133,62.0254,61.8993,61.9694,43200.0
2011-03-09 11:50:00,88.4,88.54,88.35,88.48,36100.0,61.9554,62.0535,61.9203,62.0114,36100.0
2011-03-09 11:55:00,88.48,88.73,88.48,88.62,63400.0,62.0114,62.1866,62.0114,62.1095,63400.0
2011-03-09 12:00:00,88.67,89.02,88.62,88.83,96500.0,62.1446,62.3899,62.1095,62.2567,96500.0
2011-03-09 12:05:00,88.84,88.88,88.74,88.79,32900.0,62.2637,62.2918,62.1936,62.2287,32900.0
2011-03-09 12:10:00,88.79,88.96,88.79,88.92,39300.0,62.2287,62.3478,62.2287,62.3198,39300.0
2011-03-09 12:15:00,88.91,89.0,88.91,88.98,27400.0,62.3128,62.3759,62.3128,62.3618,27400.0
2011-03-09 12:20:00,88.97,89.02,88.92,88.93,124500.0,62.3548,62.3899,62.3198,62.3268,124500.0
2011-03-09 12:25:00,88.93,88.95,88.67,88.86,68900.0,62.3268,62.3408,62.1446,62.2777,68900.0
2011-03-09 12:30:00,88.87,88.87,88.63,88.63,28200.0,62.2848,62.2848,62.1165,62.1165,28200.0
2011-03-09 12:35:00,88.63,88.83,88.62,88.8,34600.0,62.1165,62.2567,62.1095,62.2357,34600.0
2011-03-09 12:40:00,88.81,88.84,88.68,88.69,21000.0,62.2427,62.2637,62.1516,62.1586,21000.0
2011-03-09 12:45:00,88.72,89.01,88.7,88.94,32300.0,62.1796,62.3829,62.1656,62.3338,32300.0
2011-03-09 12:50:00,88.95,89.05,88.64,88.75,80400.0,62.3408,62.4109,62.1236,62.2006,80400.0
2011-03-09 12:55:00,88.74,88.74,88.52,88.6,55700.0,62.1936,62.1936,62.0395,62.0955,55700.0
2011-03-09 13:00:00,88.59,88.72,88.51,88.51,49900.0,62.0885,62.1796,62.0324,62.0324,49900.0
2011-03-09 13:05:00,88.52,88.58,88.45,88.55,49000.0,62.0395,62.0815,61.9904,62.0605,49000.0
2011-03-09 13:10:00,88.56,88.64,88.54,88.61,39900.0,62.0675,62.1236,62.0535,62.1025,39900.0
2011-03-09 13:15:00,88.61,88.73,88.58,88.68,41700.0,62.1025,62.1866,62.0815,62.1516,41700.0
2011-03-09 13:20:00,88.68,88.79,88.64,88.71,39400.0,62.1516,62.2287,62.1236,62.1726,39400.0
2011-03-09 13:25:00,88.74,88.88,88.74,88.87,51500.0,62.1936,62.2918,62.1936,62.2848,51500.0
2011-03-09 13:30:00,88.84,89.03,88.83,89.01,91300.0,62.2637,62.3969,62.2567,62.3829,91300.0
2011-03-09 13:35:00,89.01,89.04,88.81,88.95,70700.0,62.3829,62.4039,62.2427,62.3408,70700.0
2011-03-09 13:40:00,88.94,89.0,88.82,88.84,60100.0,62.3338,62.3759,62.2497,62.2637,60100.0
2011-03-09 13:45:00,88.85,88.95,88.83,88.9,83500.0,62.2707,62.3408,62.2567,62.3058,83500.0
2011-03-09 13:50:00,88.89,88.92,88.78,88.88,63300.0,62.2988,62.3198,62.2217,62.2918,63300.0
2011-03-09 13:55:00,88.88,88.97,88.86,88.93,62400.0,62.2918,62.3548,62.2777,62.3268,62400.0
2011-03-09 14:00:00,88.93,89.01,88.9,88.9,88600.0,62.3268,62.3829,62.3058,62.3058,88600.0
2011-03-09 14:05:00,88.91,88.91,88.78,88.8,54700.0,62.3128,62.3128,62.2217,62.2357,54700.0
2011-03-09 14:10:00,88.79,88.9,88.76,88.79,76300.0,62.2287,62.3058,62.2077,62.2287,76300.0
2011-03-09 14:15:00,88.79,88.82,88.62,88.68,96900.0,62.2287,62.2497,62.1095,62.1516,96900.0
2011-03-09 14:20:00,88.68,88.7,88.53,88.68,47000.0,62.1516,62.1656,62.0465,62.1516,47000.0
2011-03-09 14:25:00,88.68,88.69,88.52,88.52,39300.0,62.1516,62.1586,62.0395,62.0395,39300.0
2011-03-09 14:30:00,88.52,88.53,88.3,88.32,54200.0,62.0395,62.0465,61.8853,61.8993,54200.0
2011-03-09 14:35:00,88.31,88.32,88.16,88.17,101200.0,61.8923,61.8993,61.7871,61.7942,101200.0
2011-03-09 14:40:00,88.16,88.26,88.11,88.21,84600.0,61.7871,61.8572,61.7521,61.8222,84600.0
2011-03-09 14:45:00,88.22,88.24,88.05,88.23,109700.0,61.8292,61.8432,61.7101,61.8362,109700.0
2011-03-09 14:50:00,88.24,88.53,88.24,88.46,79800.0,61.8432,62.0465,61.8432,61.9974,79800.0
2011-03-09 14:55:00,88.46,88.52,88.36,88.36,55600.0,61.9974,62.0395,61.9273,61.9273,55600.0
2011-03-09 15:00:00,88.36,88.52,88.3,88.52,82300.0,61.9273,62.0395,61.8853,62.0395,82300.0
2011-03-09 15:05:00,88.51,88.57,88.44,88.57,91000.0,62.0324,62.0745,61.9834,62.0745,91000.0
2011-03-09 15:10:00,88.57,88.64,88.4,88.41,115100.0,62.0745,62.1236,61.9554,61.9624,115100.0
2011-03-09 15:15:00,88.41,88.48,88.35,88.37,156500.0,61.9624,62.0114,61.9203,61.9343,156500.0
2011-03-09 15:20:00,88.37,88.43,88.33,88.34,89100.0,61.9343,61.9764,61.9063,61.9133,89100.0
2011-03-09 15:25:00,88.35,88.35,88.12,88.15,132700.0,61.9203,61.9203,61.7591,61.7801,132700.0
2011-03-09 15:30:00,88.15,88.29,88.11,88.15,112600.0,61.7801,61.8783,61.7521,61.7801,112600.0
2011-03-09 15:35:00,88.16,88.2,88.03,88.2,174600.0,61.7871,61.8152,61.696,61.8152,174600.0
2011-03-09 15:40:00,88.2,88.32,88.15,88.17,148800.0,61.8152,61.8993,61.7801,61.7942,148800.0
2011-03-09 15:45:00,88.17,88.54,88.14,88.29,343600.0,61.7942,62.0535,61.7731,61.8783,343600.0
2011-03-09 15:50:00,88.29,88.48,88.25,88.39,178300.0,61.8783,62.0114,61.8502,61.9483,178300.0
2011-03-09 15:55:00,88.39,88.55,88.33,88.5,337700.0,61.9483,62.0605,61.9063,62.0254,337700.0
2011-03-10 09:30:00,86.62,86.9,85.4,85.61,523900.0,60.7078,60.9041,59.8528,60.0,523900.0
2011-03-10 09:35:00,85.68,85.83,85.23,85.7,207200.0,60.049,60.1542,59.7336,60.063,207200.0
2011-03-10 09:40:00,85.71,85.82,85.21,85.76,240200.0,60.0701,60.1472,59.7196,60.1051,240200.0
2011-03-10 09:45:00,85.75,86.0,85.66,85.77,242500.0,60.0981,60.2733,60.035,60.1121,242500.0
2011-03-10 09:50:00,85.77,85.83,85.22,85.41,237100.0,60.1121,60.1542,59.7266,59.8598,237100.0
2011-03-10 09:55:00,85.4,85.58,85.32,85.52,261400.0,59.8528,59.9789,59.7967,59.9369,261400.0
2011-03-10 10:00:00,85.52,85.67,85.27,85.67,186700.0,59.9369,60.042,59.7617,60.042,186700.0
2011-03-10 10:05:00,85.67,85.68,85.29,85.5,217300.0,60.042,60.049,59.7757,59.9229,217300.0
2011-03-10 10:10:00,85.5,85.8,85.4,85.53,107400.0,59.9229,60.1331,59.8528,59.9439,107400.0
2011-03-10 10:15:00,85.51,85.7,85.46,85.62,207900.0,59.9299,60.063,59.8948,60.007,207900.0
2011-03-10 10:20:00,85.64,85.76,85.25,85.48,195500.0,60.021,60.1051,59.7477,59.9089,195500.0
2011-03-10 10:25:00,85.49,85.65,85.2,85.25,191100.0,59.9159,60.028,59.7126,59.7477,191100.0
2011-03-10 10:30:00,85.24,85.54,85.22,85.39,188900.0,59.7407,59.9509,59.7266,59.8458,188900.0
2011-03-10 10:35:00,85.36,85.37,85.1,85.23,198000.0,59.8248,59.8318,59.6425,59.7336,198000.0
2011-03-10 10:40:00,85.23,85.57,85.1,85.45,176600.0,59.7336,59.9719,59.6425,59.8878,176600.0
2011-03-10 10:45:00,85.48,85.53,85.36,85.43,117600.0,59.9089,59.9439,59.8248,59.8738,117600.0
2011-03-10 10:50:00,85.43,85.7,85.3,85.7,156800.0,59.8738,60.063,59.7827,60.063,156800.0
2011-03-10 10:55:00,85.69,85.95,85.63,85.71,173300.0,60.056,60.2383,60.014,60.0701,173300.0
2011-03-10 11:00:00,85.74,85.85,85.62,85.62,76200.0,60.0911,60.1682,60.007,60.007,76200.0
2011-03-10 11:05:00,85.61,85.73,85.6,85.67,64200.0,60.0,60.0841,59.993,60.042,64200.0
2011-03-10 11:10:00,85.67,85.68,85.47,85.51,103500.0,60.042,60.049,59.9019,59.9299,103500.0
2011-03-10 11:15:00,85.5,85.67,85.45,85.6,90200.0,59.9229,60.042,59.8878,59.993,90200.0
2011-03-10 11:20:00,85.58,85.59,85.4,85.53,99100.0,59.9789,59.986,59.8528,59.9439,99100.0
2011-03-10 11:25:00,85.51,85.68,85.5,85.58,77000.0,59.9299,60.049,59.9229,59.9789,77000.0
2011-03-10 11:30:00,85.56,85.71,85.48,85.65,144400.0,59.9649,60.0701,59.9089,60.028,144400.0
2011-03-10 11:35:00,85.64,85.68,85.56,85.61,107200.0,60.021,60.049,59.9649,60.0,107200.0
2011-03-10 11:40:00,85.61,85.68,85.53,85.65,88600.0,60.0,60.049,59.9439,60.028,88600.0
2011-03-10 11:45:00,85.67,85.76,85.56,85.6,76300.0,60.042,60.1051,59.9649,59.993,76300.0
2011-03-10 11:50:00,85.61,85.74,85.59,85.74,63600.0,60.0,60.0911,59.986,60.0911,63600.0
2011-03-10 11:55:00,85.75,85.96,85.75,85.89,104600.0,60.0981,60.2453,60.0981,60.1962,104600.0
2011-03-10 12:00:00,85.9,85.97,85.77,85.8,103000.0,60.2032,60.2523,60.1121,60.1331,103000.0
2011-03-10 12:05:00,85.81,85.89,85.69,85.69,107800.0,60.1401,60.1962,60.056,60.056,107800.0
2011-03-10 12:10:00,85.69,85.83,85.63,85.8,92800.0,60.056,60.1542,60.014,60.1331,92800.0
2011-03-10 12:15:00,85.81,85.84,85.56,85.57,73400.0,60.1401,60.1612,59.9649,59.9719,73400.0
2011-03-10 12:20:00,85.57,85.73,85.55,85.71,84500.0,59.9719,60.0841,59.9579,60.0701,84500.0
2011-03-10 12:25:00,85.72,85.73,85.4,85.58,100700.0,60.0771,60.0841,59.8528,59.9789,100700.0
2011-03-10 12:30:00,85.58,85.63,85.46,85.51,90800.0,59.9789,60.014,59.8948,59.9299,90800.0
2011-03-10 12:35:00,85.53,85.64,85.5,85.63,79500.0,59.9439,60.021,59.9229,60.014,79500.0
2011-03-10 12:40:00,85.62,85.62,85.47,85.58,109100.0,60.007,60.007,59.9019,59.9789,109100.0
2011-03-10 12:45:00,85.58,85.63,85.48,85.51,100800.0,59.9789,60.014,59.9089,59.9299,100800.0
2011-03-10 12:50:00,85.5,85.64,85.45,85.62,120900.0,59.9229,60.021,59.8878,60.007,120900.0
2011-03-10 12:55:00,85.63,85.67,85.53,85.66,118900.0,60.014,60.042,59.9439,60.035,118900.0
2011-03-10 13:00:00,85.65,85.75,85.55,85.62,138400.0,60.028,60.0981,59.9579,60.007,138400.0
2011-03-10 13:05:00,85.63,85.75,85.6,85.73,107800.0,60.014,60.0981,59.993,60.0841,107800.0
2011-03-10 13:10:00,85.73,85.75,85.61,85.65,107100.0,60.0841,60.0981,60.0,60.028,107100.0
2011-03-10 13:15:00,85.66,85.67,85.4,85.42,119600.0,60.035,60.042,59.8528,59.8668,119600.0
2011-03-10 13:20:00,85.41,85.46,85.34,85.41,161700.0,59.8598,59.8948,59.8107,59.8598,161700.0
2011-03-10 13:25:00,85.4,85.42,85.23,85.25,209900.0,59.8528,59.8668,59.7336,59.7477,209900.0
2011-03-10 13:30:00,85.25,85.4,85.2,85.29,244000.0,59.7477,59.8528,59.7126,59.7757,244000.0
2011-03-10 13:35:00,85.27,85.4,85.07,85.07,264100.0,59.7617,59.8528,59.6215,59.6215,264100.0
2011-03-10 13:40:00,85.07,85.56,85.06,85.33,337700.0,59.6215,59.9649,59.6145,59.8037,337700.0
2011-03-10 13:45:00,85.34,85.42,85.27,85.37,143600.0,59.8107,59.8668,59.7617,59.8318,143600.0
2011-03-10 13:50:00,85.38,85.44,85.21,85.21,110600.0,59.8388,59.8808,59.7196,59.7196,110600.0
2011-03-10 13:55:00,85.21,85.29,85.14,85.27,119700.0,59.7196,59.7757,59.6706,59.7617,119700.0
2011-03-10 14:00:00,85.29,85.67,85.29,85.56,154500.0,59.7757,60.042,59.7757,59.9649,154500.0
2011-03-10 14:05:00,85.58,85.81,85.47,85.77,202200.0,59.9789,60.1401,59.9019,60.1121,202200.0
2011-03-10 14:10:00,85.77,85.81,85.58,85.6,113200.0,60.1121,60.1401,59.9789,59.993,113200.0
2011-03-10 14:15:00,85.6,85.65,85.44,85.5,115600.0,59.993,60.028,59.8808,59.9229,115600.0
2011-03-10 14:20:00,85.51,85.58,85.44,85.58,91100.0,59.9299,59.9789,59.8808,59.9789,91100.0
2011-03-10 14:25:00,85.57,85.59,85.41,85.44,56900.0,59.9719,59.986,59.8598,59.8808,56900.0
2011-03-10 14:30:00,85.42,85.66,85.42,85.65,81700.0,59.8668,60.035,59.8668,60.028,81700.0
2011-03-10 14:35:00,85.65,85.83,85.65,85.82,113400.0,60.028,60.1542,60.028,60.1472,113400.0
2011-03-10 14:40:00,85.82,85.87,85.61,85.66,101600.0,60.1472,60.1822,60.0,60.035,101600.0
2011-03-10 14:45:00,85.66,85.7,85.54,85.55,71100.0,60.035,60.063,59.9509,59.9579,71100.0
2011-03-10 14:50:00,85.54,85.58,85.42,85.49,59100.0,59.9509,59.9789,59.8668,59.9159,59100.0
2011-03-10 14:55:00,85.48,85.52,85.41,85.45,87900.0,59.9089,59.9369,59.8598,59.8878,87900.0
2011-03-10 15:00:00,85.46,85.49,84.78,84.84,393800.0,59.8948,59.9159,59.4183,59.4603,393800.0
2011-03-10 15:05:00,84.83,85.02,84.83,84.91,178200.0,59.4533,59.5865,59.4533,59.5094,178200.0
2011-03-10 15:10:00,84.9,84.93,84.76,84.86,145200.0,59.5024,59.5234,59.4042,59.4743,145200.0
2011-03-10 15:15:00,84.86,84.93,84.58,84.61,188900.0,59.4743,59.5234,59.2781,59.2991,188900.0
2011-03-10 15:20:00,84.62,84.8,84.58,84.78,169800.0,59.3061,59.4323,59.2781,59.4183,169800.0
2011-03-10 15:25:00,84.79,84.82,84.6,84.77,194100.0,59.4253,59.4463,59.2921,59.4113,194100.0
2011-03-10 15:30:00,84.76,84.78,84.45,84.47,271700.0,59.4042,59.4183,59.187,59.201,271700.0
2011-03-10 15:35:00,84.47,84.7,84.39,84.69,303200.0,59.201,59.3622,59.1449,59.3552,303200.0
2011-03-10 15:40:00,84.7,84.9,84.65,84.9,283200.0,59.3622,59.5024,59.3272,59.5024,283200.0
2011-03-10 15:45:00,84.9,84.95,84.76,84.83,394000.0,59.5024,59.5374,59.4042,59.4533,394000.0
2011-03-10 15:50:00,84.83,84.88,84.62,84.64,368400.0,59.4533,59.4884,59.3061,59.3201,368400.0
2011-03-10 15:55:00,84.63,84.68,84.5,84.6,511800.0,59.3131,59.3482,59.222,59.2921,511800.0
2011-03-11 09:30:00,83.67,84.18,83.65,83.97,290100.0,58.6403,58.9978,58.6263,58.8506,290100.0
2011-03-11 09:35:00,83.98,84.24,83.82,83.99,312400.0,58.8576,59.0398,58.7454,58.8646,312400.0
2011-03-11 09:40:00,83.98,84.75,83.95,84.66,323000.0,58.8576,59.3972,58.8366,59.3342,323000.0
2011-03-11 09:45:00,84.68,84.81,84.43,84.48,198700.0,59.3482,59.4393,59.173,59.208,198700.0
2011-03-11 09:50:00,84.47,84.6,84.3,84.44,192900.0,59.201,59.2921,59.0819,59.18,192900.0
2011-03-11 09:55:00,84.45,84.61,84.15,84.59,200800.0,59.187,59.2991,58.9767,59.2851,200800.0
2011-03-11 10:00:00,84.55,84.82,84.4,84.48,241500.0,59.2571,59.4463,59.1519,59.208,241500.0
2011-03-11 10:05:00,84.5,84.59,84.4,84.46,106300.0,59.222,59.2851,59.1519,59.194,106300.0
2011-03-11 10:10:00,84.45,84.64,84.41,84.51,138900.0,59.187,59.3201,59.1589,59.229,138900.0
2011-03-11 10:15:00,84.52,84.82,84.52,84.76,197300.0,59.236,59.4463,59.236,59.4042,197300.0
2011-03-11 10:20:00,84.77,85.12,84.72,85.04,193500.0,59.4113,59.6566,59.3762,59.6005,193500.0
2011-03-11 10:25:00,85.05,85.39,85.05,85.26,158700.0,59.6075,59.8458,59.6075,59.7547,158700.0
2011-03-11 10:30:00,85.25,85.39,85.13,85.22,139000.0,59.7477,59.8458,59.6636,59.7266,139000.0
2011-03-11 10:35:00,85.22,85.75,85.16,85.74,132400.0,59.7266,60.0981,59.6846,60.0911,132400.0
2011-03-11 10:40:00,85.74,85.9,85.66,85.83,156800.0,60.0911,60.2032,60.035,60.1542,156800.0
2011-03-11 10:45:00,85.82,85.82,85.5,85.73,129600.0,60.1472,60.1472,59.9229,60.0841,129600.0
2011-03-11 10:50:00,85.71,85.79,85.41,85.43,78000.0,60.0701,60.1261,59.8598,59.8738,78000.0
2011-03-11 10:55:00,85.42,85.73,85.34,85.69,68000.0,59.8668,60.0841,59.8107,60.056,68000.0
2011-03-11 11:00:00,85.72,85.8,85.65,85.76,115800.0,60.0771,60.1331,60.028,60.1051,115800.0
2011-03-11 11:05:00,85.75,85.98,85.72,85.76,90700.0,60.0981,60.2593,60.0771,60.1051,90700.0
2011-03-11 11:10:00,85.76,85.76,85.61,85.62,41200.0,60.1051,60.1051,60.0,60.007,41200.0
2011-03-11 11:15:00,85.63,85.68,85.54,85.66,34100.0,60.014,60.049,59.9509,60.035,34100.0
2011-03-11 11:20:00,85.66,86.16,85.66,86.09,78300.0,60.035,60.3854,60.035,60.3364,78300.0
2011-03-11 11:25:00,86.11,86.11,85.93,85.94,70800.0,60.3504,60.3504,60.2242,60.2313,70800.0
2011-03-11 11:30:00,85.94,86.07,85.9,86.02,34000.0,60.2313,60.3224,60.2032,60.2873,34000.0
2011-03-11 11:35:00,86.02,86.36,86.01,86.26,100200.0,60.2873,60.5256,60.2803,60.4555,100200.0
2011-03-11 11:40:00,86.26,86.74,86.24,86.66,135200.0,60.4555,60.7919,60.4415,60.7359,135200.0
2011-03-11 11:45:00,86.66,86.83,86.54,86.54,73600.0,60.7359,60.855,60.6518,60.6518,73600.0
2011-03-11 11:50:00,86.52,86.58,86.42,86.53,29800.0,60.6377,60.6798,60.5677,60.6448,29800.0
2011-03-11 11:55:00,86.56,86.61,86.33,86.4,59200.0,60.6658,60.7008,60.5046,60.5536,59200.0
2011-03-11 12:00:00,86.4,86.55,86.39,86.42,70200.0,60.5536,60.6588,60.5466,60.5677,70200.0
2011-03-11 12:05:00,86.4,86.54,86.35,86.53,28500.0,60.5536,60.6518,60.5186,60.6448,28500.0
2011-03-11 12:10:00,86.53,86.54,86.19,86.26,49500.0,60.6448,60.6518,60.4065,60.4555,49500.0
2011-03-11 12:15:00,86.26,86.41,86.19,86.4,32900.0,60.4555,60.5607,60.4065,60.5536,32900.0
2011-03-11 12:20:00,86.4,86.58,86.38,86.48,40900.0,60.5536,60.6798,60.5396,60.6097,40900.0
2011-03-11 12:25:00,86.48,86.5,86.21,86.21,40600.0,60.6097,60.6237,60.4205,60.4205,40600.0
2011-03-11 12:30:00,86.21,86.3,86.17,86.17,37400.0,60.4205,60.4836,60.3924,60.3924,37400.0
2011-03-11 12:35:00,86.16,86.17,85.95,85.95,76500.0,60.3854,60.3924,60.2383,60.2383,76500.0
2011-03-11 12:40:00,85.94,86.07,85.85,86.01,67500.0,60.2313,60.3224,60.1682,60.2803,67500.0
2011-03-11 12:45:00,86.01,86.08,85.92,85.95,45600.0,60.2803,60.3294,60.2172,60.2383,45600.0
2011-03-11 12:50:00,85.93,85.98,85.86,85.89,22600.0,60.2242,60.2593,60.1752,60.1962,22600.0
2011-03-11 12:55:00,85.9,85.92,85.81,85.85,58800.0,60.2032,60.2172,60.1401,60.1682,58800.0
2011-03-11 13:00:00,85.84,85.87,85.77,85.84,62600.0,60.1612,60.1822,60.1121,60.1612,62600.0
2011-03-11 13:05:00,85.85,85.86,85.76,85.8,41200.0,60.1682,60.1752,60.1051,60.1331,41200.0
2011-03-11 13:10:00,85.79,85.81,85.6,85.6,102400.0,60.1261,60.1401,59.993,59.993,102400.0
2011-03-11 13:15:00,85.61,85.64,85.4,85.59,106100.0,60.0,60.021,59.8528,59.986,106100.0
2011-03-11 13:20:00,85.6,85.71,85.52,85.71,75900.0,59.993,60.0701,59.9369,60.0701,75900.0
2011-03-11 13:25:00,85.73,85.81,85.68,85.75,60400.0,60.0841,60.1401,60.049,60.0981,60400.0
2011-03-11 13:30:00,85.73,85.8,85.67,85.74,43900.0,60.0841,60.1331,60.042,60.0911,43900.0
2011-03-11 13:35:00,85.75,85.99,85.74,85.91,54500.0,60.0981,60.2663,60.0911,60.2102,54500.0
2011-03-11 13:40:00,85.92,86.12,85.92,86.11,51500.0,60.2172,60.3574,60.2172,60.3504,51500.0
2011-03-11 13:45:00,86.12,86.36,86.11,86.33,74900.0,60.3574,60.5256,60.3504,60.5046,74900.0
2011-03-11 13:50:00,86.34,86.4,86.25,86.37,45400.0,60.5116,60.5536,60.4485,60.5326,45400.0
2011-03-11 13:55:00,86.38,86.39,85.97,86.05,40000.0,60.5396,60.5466,60.2523,60.3083,40000.0
2011-03-11 14:00:00,86.05,86.21,86.05,86.21,42500.0,60.3083,60.4205,60.3083,60.4205,42500.0
2011-03-11 14:05:00,86.22,86.26,86.15,86.15,29400.0,60.4275,60.4555,60.3784,60.3784,29400.0
2011-03-11 14:10:00,86.15,86.3,86.12,86.25,49500.0,60.3784,60.4836,60.3574,60.4485,49500.0
2011-03-11 14:15:00,86.25,86.4,86.25,86.37,71600.0,60.4485,60.5536,60.4485,60.5326,71600.0
2011-03-11 14:20:00,86.38,86.43,86.31,86.41,47800.0,60.5396,60.5747,60.4906,60.5607,47800.0
2011-03-11 14:25:00,86.4,86.47,86.38,86.46,39200.0,60.5536,60.6027,60.5396,60.5957,39200.0
2011-03-11 14:30:00,86.45,86.48,86.42,86.45,50100.0,60.5887,60.6097,60.5677,60.5887,50100.0
2011-03-11 14:35:00,86.46,86.5,86.42,86.48,43500.0,60.5957,60.6237,60.5677,60.6097,43500.0
2011-03-11 14:40:00,86.48,86.56,86.45,86.55,88300.0,60.6097,60.6658,60.5887,60.6588,88300.0
2011-03-11 14:45:00,86.56,86.67,86.55,86.67,54900.0,60.6658,60.7429,60.6588,60.7429,54900.0
2011-03-11 14:50:00,86.67,86.74,86.64,86.64,75400.0,60.7429,60.7919,60.7219,60.7219,75400.0
2011-03-11 14:55:00,86.64,86.67,86.57,86.58,71100.0,60.7219,60.7429,60.6728,60.6798,71100.0
2011-03-11 15:00:00,86.57,86.74,86.56,86.73,79200.0,60.6728,60.7919,60.6658,60.7849,79200.0
2011-03-11 15:05:00,86.72,86.82,86.7,86.7,93200.0,60.7779,60.848,60.7639,60.7639,93200.0
2011-03-11 15:10:00,86.69,86.7,86.59,86.61,74200.0,60.7569,60.7639,60.6868,60.7008,74200.0
2011-03-11 15:15:00,86.61,86.75,86.61,86.7,89700.0,60.7008,60.7989,60.7008,60.7639,89700.0
2011-03-11 15:20:00,86.71,86.86,86.71,86.86,86400.0,60.7709,60.876,60.7709,60.876,86400.0
2011-03-11 15:25:00,86.86,86.88,86.8,86.88,58500.0,60.876,60.8901,60.834,60.8901,58500.0
2011-03-11 15:30:00,86.87,86.88,86.41,86.43,170100.0,60.883,60.8901,60.5607,60.5747,170100.0
2011-03-11 15:35:00,86.44,86.68,86.44,86.61,91100.0,60.5817,60.7499,60.5817,60.7008,91100.0
2011-03-11 15:40:00,86.61,86.64,86.52,86.55,142900.0,60.7008,60.7219,60.6377,60.6588,142900.0
2011-03-11 15:45:00,86.55,86.56,86.46,86.47,156300.0,60.6588,60.6658,60.5957,60.6027,156300.0
2011-03-11 15:50:00,86.47,86.58,86.47,86.51,119300.0,60.6027,60.6798,60.6027,60.6307,119300.0
2011-03-11 15:55:00,86.51,86.52,86.22,86.23,420400.0,60.6307,60.6377,60.4275,60.4345,420400.0
2011-03-14 09:30:00,85.5,85.7,85.09,85.67,200400.0,59.9229,60.063,59.6355,60.042,200400.0
2011-03-14 09:35:00,85.66,85.81,85.05,85.14,213000.0,60.035,60.1401,59.6075,59.6706,213000.0
2011-03-14 09:40:00,85.12,85.13,84.57,84.9,154100.0,59.6566,59.6636,59.2711,59.5024,154100.0
2011-03-14 09:45:00,84.91,85.31,84.81,85.0,146300.0,59.5094,59.7897,59.4393,59.5725,146300.0
2011-03-14 09:50:00,85.0,85.07,84.89,84.97,136300.0,59.5725,59.6215,59.4954,59.5514,136300.0
2011-03-14 09:55:00,84.94,85.15,84.83,84.89,295300.0,59.5304,59.6776,59.4533,59.4954,295300.0
2011-03-14 10:00:00,84.9,85.03,84.87,85.0,81000.0,59.5024,59.5935,59.4813,59.5725,81000.0
2011-03-14 10:05:00,84.98,85.01,84.89,84.96,134200.0,59.5584,59.5795,59.4954,59.5444,134200.0
2011-03-14 10:10:00,84.95,84.97,84.72,84.76,135600.0,59.5374,59.5514,59.3762,59.4042,135600.0
2011-03-14 10:15:00,84.76,84.99,84.72,84.82,84700.0,59.4042,59.5654,59.3762,59.4463,84700.0
2011-03-14 10:20:00,84.81,84.91,84.58,84.84,162500.0,59.4393,59.5094,59.2781,59.4603,162500.0
2011-03-14 10:25:00,84.84,85.0,84.8,84.88,126400.0,59.4603,59.5725,59.4323,59.4884,126400.0
2011-03-14 10:30:00,84.86,84.95,84.5,84.54,174500.0,59.4743,59.5374,59.222,59.2501,174500.0
2011-03-14 10:35:00,84.53,84.75,84.5,84.67,147900.0,59.2431,59.3972,59.222,59.3412,147900.0
2011-03-14 10:40:00,84.67,84.84,84.54,84.57,163600.0,59.3412,59.4603,59.2501,59.2711,163600.0
2011-03-14 10:45:00,84.58,84.72,84.4,84.54,203400.0,59.2781,59.3762,59.1519,59.2501,203400.0
2011-03-14 10:50:00,84.55,84.75,84.39,84.39,117200.0,59.2571,59.3972,59.1449,59.1449,117200.0
2011-03-14 10:55:00,84.42,84.57,84.15,84.24,126800.0,59.166,59.2711,58.9767,59.0398,126800.0
2011-03-14 11:00:00,84.24,84.52,84.21,84.46,150800.0,59.0398,59.236,59.0188,59.194,150800.0
2011-03-14 11:05:00,84.46,84.51,84.21,84.26,147000.0,59.194,59.229,59.0188,59.0538,147000.0
2011-03-14 11:10:00,84.26,84.37,83.91,83.98,195800.0,59.0538,59.1309,58.8085,58.8576,195800.0
2011-03-14 11:15:00,83.98,84.0,83.64,83.73,203700.0,58.8576,58.8716,58.6193,58.6824,203700.0
2011-03-14 11:20:00,83.74,84.14,83.73,84.0,142700.0,58.6894,58.9697,58.6824,58.8716,142700.0
2011-03-14 11:25:00,84.0,84.2,83.96,83.97,120300.0,58.8716,59.0118,58.8436,58.8506,120300.0
2011-03-14 11:30:00,83.98,84.15,83.85,84.01,122800.0,58.8576,58.9767,58.7665,58.8786,122800.0
2011-03-14 11:35:00,84.02,84.04,83.67,83.85,180800.0,58.8856,58.8996,58.6403,58.7665,180800.0
2011-03-14 11:40:00,83.87,84.36,83.85,84.32,116400.0,58.7805,59.1239,58.7665,59.0959,116400.0
2011-03-14 11:45:00,84.32,84.32,83.82,83.94,141800.0,59.0959,59.0959,58.7454,58.8295,141800.0
2011-03-14 11:50:00,83.92,84.04,83.8,83.83,78100.0,58.8155,58.8996,58.7314,58.7525,78100.0
2011-03-14 11:55:00,83.82,84.11,83.82,84.11,73600.0,58.7454,58.9487,58.7454,58.9487,73600.0
2011-03-14 12:00:00,84.09,84.39,84.08,84.26,95500.0,58.9347,59.1449,58.9277,59.0538,95500.0
2011-03-14 12:05:00,84.26,84.29,84.13,84.21,70500.0,59.0538,59.0748,58.9627,59.0188,70500.0
2011-03-14 12:10:00,84.21,84.28,84.13,84.2,53400.0,59.0188,59.0678,58.9627,59.0118,53400.0
2011-03-14 12:15:00,84.18,84.22,83.93,84.17,91300.0,58.9978,59.0258,58.8225,58.9907,91300.0
2011-03-14 12:20:00,84.21,84.24,84.09,84.13,104900.0,59.0188,59.0398,58.9347,58.9627,104900.0
2011-03-14 12:25:00,84.13,84.17,84.02,84.1,60300.0,58.9627,58.9907,58.8856,58.9417,60300.0
2011-03-14 12:30:00,84.09,84.17,84.03,84.1,100200.0,58.9347,58.9907,58.8926,58.9417,100200.0
2011-03-14 12:35:00,84.11,84.13,83.78,83.8,62000.0,58.9487,58.9627,58.7174,58.7314,62000.0
2011-03-14 12:40:00,83.79,83.98,83.72,83.97,59600.0,58.7244,58.8576,58.6754,58.8506,59600.0
2011-03-14 12:45:00,83.98,83.99,83.85,83.97,56300.0,58.8576,58.8646,58.7665,58.8506,56300.0
2011-03-14 12:50:00,83.97,84.04,83.95,84.01,133100.0,58.8506,58.8996,58.8366,58.8786,133100.0
2011-03-14 12:55:00,84.01,84.13,83.94,84.11,92100.0,58.8786,58.9627,58.8295,58.9487,92100.0
2011-03-14 13:00:00,84.12,84.18,84.03,84.05,133600.0,58.9557,58.9978,58.8926,58.9066,133600.0
2011-03-14 13:05:00,84.05,84.2,84.04,84.13,84300.0,58.9066,59.0118,58.8996,58.9627,84300.0
2011-03-14 13:10:00,84.13,84.34,84.12,84.28,62400.0,58.9627,59.1099,58.9557,59.0678,62400.0
2011-03-14 13:15:00,84.28,84.3,84.12,84.18,67200.0,59.0678,59.0819,58.9557,58.9978,67200.0
2011-03-14 13:20:00,84.19,84.22,84.11,84.14,68300.0,59.0048,59.0258,58.9487,58.9697,68300.0
2011-03-14 13:25:00,84.14,84.25,84.13,84.13,71900.0,58.9697,59.0468,58.9627,58.9627,71900.0
2011-03-14 13:30:00,84.13,84.2,84.04,84.09,72800.0,58.9627,59.0118,58.8996,58.9347,72800.0
2011-03-14 13:35:00,84.1,84.17,84.03,84.12,69700.0,58.9417,58.9907,58.8926,58.9557,69700.0
2011-03-14 13:40:00,84.12,84.25,84.1,84.21,69400.0,58.9557,59.0468,58.9417,59.0188,69400.0
2011-03-14 13:45:00,84.22,84.24,84.11,84.17,59300.0,59.0258,59.0398,58.9487,58.9907,59300.0
2011-03-14 13:50:00,84.17,84.41,84.16,84.4,102900.0,58.9907,59.1589,58.9837,59.1519,102900.0
2011-03-14 13:55:00,84.4,84.48,84.29,84.37,88200.0,59.1519,59.208,59.0748,59.1309,88200.0
2011-03-14 14:00:00,84.35,84.66,84.35,84.64,176700.0,59.1169,59.3342,59.1169,59.3201,176700.0
2011-03-14 14:05:00,84.64,84.9,84.64,84.83,154800.0,59.3201,59.5024,59.3201,59.4533,154800.0
2011-03-14 14:10:00,84.82,84.92,84.72,84.78,147900.0,59.4463,59.5164,59.3762,59.4183,147900.0
2011-03-14 14:15:00,84.79,84.8,84.62,84.77,90800.0,59.4253,59.4323,59.3061,59.4113,90800.0
2011-03-14 14:20:00,84.77,85.01,84.77,84.94,196800.0,59.4113,59.5795,59.4113,59.5304,196800.0
2011-03-14 14:25:00,84.94,84.95,84.79,84.92,124800.0,59.5304,59.5374,59.4253,59.5164,124800.0
2011-03-14 14:30:00,84.92,84.92,84.55,84.55,112800.0,59.5164,59.5164,59.2571,59.2571,112800.0
2011-03-14 14:35:00,84.55,84.62,84.47,84.53,95100.0,59.2571,59.3061,59.201,59.2431,95100.0
2011-03-14 14:40:00,84.53,84.74,84.49,84.62,100100.0,59.2431,59.3902,59.215,59.3061,100100.0
2011-03-14 14:45:00,84.62,84.87,84.61,84.84,106500.0,59.3061,59.4813,59.2991,59.4603,106500.0
2011-03-14 14:50:00,84.84,84.85,84.65,84.72,96000.0,59.4603,59.4673,59.3272,59.3762,96000.0
2011-03-14 14:55:00,84.72,84.82,84.68,84.71,67900.0,59.3762,59.4463,59.3482,59.3692,67900.0
2011-03-14 15:00:00,84.71,84.82,84.71,84.8,160800.0,59.3692,59.4463,59.3692,59.4323,160800.0
2011-03-14 15:05:00,84.8,85.04,84.8,84.92,302600.0,59.4323,59.6005,59.4323,59.5164,302600.0
2011-03-14 15:10:00,84.91,85.17,84.91,85.1,249600.0,59.5094,59.6916,59.5094,59.6425,249600.0
2011-03-14 15:15:00,85.1,85.1,84.91,84.98,199700.0,59.6425,59.6425,59.5094,59.5584,199700.0
2011-03-14 15:20:00,84.98,85.11,84.9,85.11,230700.0,59.5584,59.6495,59.5024,59.6495,230700.0
2011-03-14 15:25:00,85.11,85.22,85.02,85.15,136500.0,59.6495,59.7266,59.5865,59.6776,136500.0
2011-03-14 15:30:00,85.15,85.32,85.07,85.26,274300.0,59.6776,59.7967,59.6215,59.7547,274300.0
2011-03-14 15:35:00,85.27,85.4,85.23,85.34,177000.0,59.7617,59.8528,59.7336,59.8107,177000.0
2011-03-14 15:40:00,85.33,85.45,85.29,85.32,298400.0,59.8037,59.8878,59.7757,59.7967,298400.0
2011-03-14 15:45:00,85.33,85.56,85.28,85.29,292100.0,59.8037,59.9649,59.7687,59.7757,292100.0
2011-03-14 15:50:00,85.29,85.44,85.2,85.35,251000.0,59.7757,59.8808,59.7126,59.8178,251000.0
2011-03-14 15:55:00,85.35,85.49,85.27,85.32,423200.0,59.8178,59.9159,59.7617,59.7967,423200.0
2011-03-15 09:30:00,82.15,82.87,82.07,82.2,296900.0,57.575,58.0796,57.519,57.6101,296900.0
2011-03-15 09:35:00,82.21,83.44,82.2,83.43,247900.0,57.6171,58.4791,57.6101,58.4721,247900.0
2011-03-15 09:40:00,83.43,83.43,82.35,83.02,300300.0,58.4721,58.4721,57.7152,58.1848,300300.0
2011-03-15 09:45:00,83.01,84.0,82.74,83.44,332100.0,58.1778,58.8716,57.9885,58.4791,332100.0
2011-03-15 09:50:00,83.43,83.58,83.21,83.34,128600.0,58.4721,58.5772,58.3179,58.409,128600.0
2011-03-15 09:55:00,83.26,83.39,82.89,83.0,153400.0,58.353,58.4441,58.0937,58.1707,153400.0
2011-03-15 10:00:00,83.0,83.23,82.86,83.14,160200.0,58.1707,58.3319,58.0726,58.2689,160200.0
2011-03-15 10:05:00,83.14,83.47,83.06,83.38,277900.0,58.2689,58.5001,58.2128,58.4371,277900.0
2011-03-15 10:10:00,83.36,84.13,83.26,84.13,190900.0,58.4231,58.9627,58.353,58.9627,190900.0
2011-03-15 10:15:00,84.15,84.15,83.8,84.08,142400.0,58.9767,58.9767,58.7314,58.9277,142400.0
2011-03-15 10:20:00,84.06,84.5,84.04,84.37,125600.0,58.9137,59.222,58.8996,59.1309,125600.0
2011-03-15 10:25:00,84.37,84.39,84.07,84.38,89800.0,59.1309,59.1449,58.9207,59.1379,89800.0
2011-03-15 10:30:00,84.38,84.48,84.07,84.1,127500.0,59.1379,59.208,58.9207,58.9417,127500.0
2011-03-15 10:35:00,84.11,84.13,83.88,84.13,128500.0,58.9487,58.9627,58.7875,58.9627,128500.0
2011-03-15 10:40:00,84.13,84.27,84.03,84.17,63200.0,58.9627,59.0608,58.8926,58.9907,63200.0
2011-03-15 10:45:00,84.21,84.21,83.85,84.01,89100.0,59.0188,59.0188,58.7665,58.8786,89100.0
2011-03-15 10:50:00,84.02,84.76,83.99,84.7,135900.0,58.8856,59.4042,58.8646,59.3622,135900.0
2011-03-15 10:55:00,84.67,84.69,84.28,84.49,121200.0,59.3412,59.3552,59.0678,59.215,121200.0
2011-03-15 11:00:00,84.51,84.52,84.11,84.2,81100.0,59.229,59.236,58.9487,59.0118,81100.0
2011-03-15 11:05:00,84.2,84.37,84.1,84.24,68800.0,59.0118,59.1309,58.9417,59.0398,68800.0
2011-03-15 11:10:00,84.24,84.46,84.18,84.41,67900.0,59.0398,59.194,58.9978,59.1589,67900.0
2011-03-15 11:15:00,84.41,84.55,84.27,84.5,81900.0,59.1589,59.2571,59.0608,59.222,81900.0
2011-03-15 11:20:00,84.51,84.61,84.36,84.45,89500.0,59.229,59.2991,59.1239,59.187,89500.0
2011-03-15 11:25:00,84.44,85.06,84.4,85.0,135700.0,59.18,59.6145,59.1519,59.5725,135700.0
2011-03-15 11:30:00,85.0,85.06,84.66,84.7,92700.0,59.5725,59.6145,59.3342,59.3622,92700.0
2011-03-15 11:35:00,84.71,85.04,84.65,85.04,69300.0,59.3692,59.6005,59.3272,59.6005,69300.0
2011-03-15 11:40:00,85.04,85.11,84.73,84.83,51100.0,59.6005,59.6495,59.3832,59.4533,51100.0
2011-03-15 11:45:00,84.82,84.89,84.5,84.56,76600.0,59.4463,59.4954,59.222,59.2641,76600.0
2011-03-15 11:50:00,84.56,84.57,84.34,84.49,66600.0,59.2641,59.2711,59.1099,59.215,66600.0
2011-03-15 11:55:00,84.49,84.73,84.49,84.68,36900.0,59.215,59.3832,59.215,59.3482,36900.0
2011-03-15 12:00:00,84.7,85.07,84.64,85.01,58700.0,59.3622,59.6215,59.3201,59.5795,58700.0
2011-03-15 12:05:00,85.01,85.11,84.96,84.99,57600.0,59.5795,59.6495,59.5444,59.5654,57600.0
2011-03-15 12:10:00,84.98,85.05,84.87,84.88,55200.0,59.5584,59.6075,59.4813,59.4884,55200.0
2011-03-15 12:15:00,84.9,84.9,84.69,84.8,31400.0,59.5024,59.5024,59.3552,59.4323,31400.0
2011-03-15 12:20:00,84.79,84.9,84.74,84.9,30100.0,59.4253,59.5024,59.3902,59.5024,30100.0
2011-03-15 12:25:00,84.9,85.15,84.86,85.04,65600.0,59.5024,59.6776,59.4743,59.6005,65600.0
2011-03-15 12:30:00,85.04,85.06,84.8,84.87,66800.0,59.6005,59.6145,59.4323,59.4813,66800.0
2011-03-15 12:35:00,84.86,84.88,84.7,84.72,49500.0,59.4743,59.4884,59.3622,59.3762,49500.0
2011-03-15 12:40:00,84.72,84.76,84.41,84.47,66500.0,59.3762,59.4042,59.1589,59.201,66500.0
2011-03-15 12:45:00,84.48,84.48,84.13,84.15,129000.0,59.208,59.208,58.9627,58.9767,129000.0
2011-03-15 12:50:00,84.16,84.28,84.16,84.27,98300.0,58.9837,59.0678,58.9837,59.0608,98300.0
2011-03-15 12:55:00,84.28,84.34,84.12,84.27,64000.0,59.0678,59.1099,58.9557,59.0608,64000.0
2011-03-15 13:00:00,84.27,84.41,84.21,84.39,88000.0,59.0608,59.1589,59.0188,59.1449,88000.0
2011-03-15 13:05:00,84.4,84.48,84.24,84.25,89000.0,59.1519,59.208,59.0398,59.0468,89000.0
2011-03-15 13:10:00,84.23,84.4,84.15,84.38,59500.0,59.0328,59.1519,58.9767,59.1379,59500.0
2011-03-15 13:15:00,84.39,84.46,84.25,84.4,93600.0,59.1449,59.194,59.0468,59.1519,93600.0
2011-03-15 13:20:00,84.41,84.54,84.28,84.33,44300.0,59.1589,59.2501,59.0678,59.1029,44300.0
2011-03-15 13:25:00,84.35,84.46,84.23,84.26,26000.0,59.1169,59.194,59.0328,59.0538,26000.0
2011-03-15 13:30:00,84.27,84.45,84.27,84.43,22600.0,59.0608,59.187,59.0608,59.173,22600.0
2011-03-15 13:35:00,84.44,84.44,84.27,84.37,26200.0,59.18,59.18,59.0608,59.1309,26200.0
2011-03-15 13:40:00,84.38,84.56,84.23,84.23,44400.0,59.1379,59.2641,59.0328,59.0328,44400.0
2011-03-15 13:45:00,84.24,84.45,84.17,84.43,31900.0,59.0398,59.187,58.9907,59.173,31900.0
2011-03-15 13:50:00,84.42,84.56,84.39,84.49,24800.0,59.166,59.2641,59.1449,59.215,24800.0
2011-03-15 13:55:00,84.49,84.65,84.46,84.56,28800.0,59.215,59.3272,59.194,59.2641,28800.0
2011-03-15 14:00:00,84.57,84.6,84.43,84.43,50700.0,59.2711,59.2921,59.173,59.173,50700.0
2011-03-15 14:05:00,84.43,84.59,84.42,84.58,72500.0,59.173,59.2851,59.166,59.2781,72500.0
2011-03-15 14:10:00,84.57,84.69,84.54,84.62,43600.0,59.2711,59.3552,59.2501,59.3061,43600.0
2011-03-15 14:15:00,84.63,84.8,84.15,84.2,106200.0,59.3131,59.4323,58.9767,59.0118,106200.0
2011-03-15 14:20:00,84.16,84.79,84.13,84.77,81700.0,58.9837,59.4253,58.9627,59.4113,81700.0
2011-03-15 14:25:00,84.77,85.0,84.71,84.91,154400.0,59.4113,59.5725,59.3692,59.5094,154400.0
2011-03-15 14:30:00,84.95,85.06,84.78,84.81,72300.0,59.5374,59.6145,59.4183,59.4393,72300.0
2011-03-15 14:35:00,84.83,85.02,84.75,84.93,49200.0,59.4533,59.5865,59.3972,59.5234,49200.0
2011-03-15 14:40:00,84.93,85.06,84.88,85.02,43900.0,59.5234,59.6145,59.4884,59.5865,43900.0
2011-03-15 14:45:00,85.0,85.22,84.98,85.06,58700.0,59.5725,59.7266,59.5584,59.6145,58700.0
2011-03-15 14:50:00,85.05,85.12,84.95,84.98,65400.0,59.6075,59.6566,59.5374,59.5584,65400.0
2011-03-15 14:55:00,84.95,85.09,84.83,84.83,105100.0,59.5374,59.6355,59.4533,59.4533,105100.0
2011-03-15 15:00:00,84.83,85.09,84.79,84.98,102000.0,59.4533,59.6355,59.4253,59.5584,102000.0
2011-03-15 15:05:00,84.98,85.16,84.98,85.11,89800.0,59.5584,59.6846,59.5584,59.6495,89800.0
2011-03-15 15:10:00,85.11,85.35,85.04,85.08,119000.0,59.6495,59.8178,59.6005,59.6285,119000.0
2011-03-15 15:15:00,85.07,85.26,84.98,85.23,65700.0,59.6215,59.7547,59.5584,59.7336,65700.0
2011-03-15 15:20:00,85.18,85.45,85.18,85.28,107000.0,59.6986,59.8878,59.6986,59.7687,107000.0
2011-03-15 15:25:00,85.28,85.34,85.17,85.19,87500.0,59.7687,59.8107,59.6916,59.7056,87500.0
2011-03-15 15:30:00,85.2,85.22,85.03,85.08,116700.0,59.7126,59.7266,59.5935,59.6285,116700.0
2011-03-15 15:35:00,85.09,85.26,85.0,85.22,107100.0,59.6355,59.7547,59.5725,59.7266,107100.0
2011-03-15 15:40:00,85.25,85.49,85.21,85.31,107600.0,59.7477,59.9159,59.7196,59.7897,107600.0
2011-03-15 15:45:00,85.31,85.31,85.04,85.17,174600.0,59.7897,59.7897,59.6005,59.6916,174600.0
2011-03-15 15:50:00,85.16,85.16,84.93,85.06,163400.0,59.6846,59.6846,59.5234,59.6145,163400.0
2011-03-15 15:55:00,85.05,85.06,84.63,84.75,332200.0,59.6075,59.6145,59.3131,59.3972,332200.0
2011-03-16 09:30:00,84.07,84.86,84.07,84.64,214000.0,58.9207,59.4743,58.9207,59.3201,214000.0
2011-03-16 09:35:00,84.63,84.63,84.0,84.0,135200.0,59.3131,59.3131,58.8716,58.8716,135200.0
2011-03-16 09:40:00,84.01,84.23,83.52,84.21,132500.0,58.8786,59.0328,58.5352,59.0188,132500.0
2011-03-16 09:45:00,84.22,84.38,83.86,84.17,88700.0,59.0258,59.1379,58.7735,58.9907,88700.0
2011-03-16 09:50:00,84.15,84.34,84.01,84.32,70100.0,58.9767,59.1099,58.8786,59.0959,70100.0
2011-03-16 09:55:00,84.32,84.33,84.04,84.17,76700.0,59.0959,59.1029,58.8996,58.9907,76700.0
2011-03-16 10:00:00,84.19,84.5,84.17,84.41,119200.0,59.0048,59.222,58.9907,59.1589,119200.0
2011-03-16 10:05:00,84.41,84.48,84.3,84.38,149100.0,59.1589,59.208,59.0819,59.1379,149100.0
2011-03-16 10:10:00,84.39,84.42,83.95,83.99,149900.0,59.1449,59.166,58.8366,58.8646,149900.0
2011-03-16 10:15:00,84.02,84.13,83.89,84.09,88100.0,58.8856,58.9627,58.7945,58.9347,88100.0
2011-03-16 10:20:00,84.12,84.12,83.79,84.07,103300.0,58.9557,58.9557,58.7244,58.9207,103300.0
2011-03-16 10:25:00,84.08,84.15,83.95,84.13,84100.0,58.9277,58.9767,58.8366,58.9627,84100.0
2011-03-16 10:30:00,84.14,84.59,84.13,84.44,157500.0,58.9697,59.2851,58.9627,59.18,157500.0
2011-03-16 10:35:00,84.42,84.66,84.39,84.54,86600.0,59.166,59.3342,59.1449,59.2501,86600.0
2011-03-16 10:40:00,84.54,84.66,84.51,84.56,115000.0,59.2501,59.3342,59.229,59.2641,115000.0
2011-03-16 10:45:00,84.55,84.62,84.4,84.56,174600.0,59.2571,59.3061,59.1519,59.2641,174600.0
2011-03-16 10:50:00,84.56,84.6,84.17,84.17,93700.0,59.2641,59.2921,58.9907,58.9907,93700.0
2011-03-16 10:55:00,84.17,84.21,83.64,83.65,162200.0,58.9907,59.0188,58.6193,58.6263,162200.0
2011-03-16 11:00:00,83.64,83.87,82.5,82.91,363100.0,58.6193,58.7805,57.8203,58.1077,363100.0
2011-03-16 11:05:00,82.89,83.45,82.0,83.4,255900.0,58.0937,58.4861,57.4699,58.4511,255900.0
2011-03-16 11:10:00,83.35,83.8,83.14,83.73,181000.0,58.416,58.7314,58.2689,58.6824,181000.0
2011-03-16 11:15:00,83.73,83.77,83.39,83.39,100800.0,58.6824,58.7104,58.4441,58.4441,100800.0
2011-03-16 11:20:00,83.36,83.5,83.08,83.11,58200.0,58.4231,58.5212,58.2268,58.2478,58200.0
2011-03-16 11:25:00,83.12,83.5,83.12,83.5,78000.0,58.2548,58.5212,58.2548,58.5212,78000.0
2011-03-16 11:30:00,83.47,83.73,83.47,83.54,113000.0,58.5001,58.6824,58.5001,58.5492,113000.0
2011-03-16 11:35:00,83.56,83.74,83.52,83.71,78800.0,58.5632,58.6894,58.5352,58.6684,78800.0
2011-03-16 11:40:00,83.72,83.9,83.54,83.62,98900.0,58.6754,58.8015,58.5492,58.6053,98900.0
2011-03-16 11:45:00,83.59,83.64,83.2,83.45,106000.0,58.5843,58.6193,58.3109,58.4861,106000.0
2011-03-16 11:50:00,83.48,83.54,83.13,83.28,55100.0,58.5072,58.5492,58.2619,58.367,55100.0
2011-03-16 11:55:00,83.26,83.48,83.13,83.23,56200.0,58.353,58.5072,58.2619,58.3319,56200.0
2011-03-16 12:00:00,83.23,83.25,82.8,82.89,156000.0,58.3319,58.346,58.0306,58.0937,156000.0
2011-03-16 12:05:00,82.89,83.1,82.77,83.02,87300.0,58.0937,58.2408,58.0096,58.1848,87300.0
2011-03-16 12:10:00,83.02,83.15,82.5,82.64,169400.0,58.1848,58.2759,57.8203,57.9184,169400.0
2011-03-16 12:15:00,82.63,82.66,82.27,82.34,203300.0,57.9114,57.9325,57.6591,57.7082,203300.0
2011-03-16 12:20:00,82.31,82.67,82.26,82.61,151300.0,57.6872,57.9395,57.6521,57.8974,151300.0
2011-03-16 12:25:00,82.61,82.91,82.57,82.89,131900.0,57.8974,58.1077,57.8694,58.0937,131900.0
2011-03-16 12:30:00,82.9,83.09,82.74,83.06,241600.0,58.1007,58.2338,57.9885,58.2128,241600.0
2011-03-16 12:35:00,83.04,83.16,82.7,82.78,122900.0,58.1988,58.2829,57.9605,58.0166,122900.0
2011-03-16 12:40:00,82.77,83.12,82.76,82.87,126900.0,58.0096,58.2548,58.0025,58.0796,126900.0
2011-03-16 12:45:00,82.89,83.24,82.86,83.06,122500.0,58.0937,58.339,58.0726,58.2128,122500.0
2011-03-16 12:50:00,83.06,83.2,82.88,82.98,68200.0,58.2128,58.3109,58.0866,58.1567,68200.0
2011-03-16 12:55:00,82.98,83.19,82.85,83.08,87900.0,58.1567,58.3039,58.0656,58.2268,87900.0
2011-03-16 13:00:00,83.08,83.47,83.08,83.36,102300.0,58.2268,58.5001,58.2268,58.4231,102300.0
2011-03-16 13:05:00,83.36,83.37,82.93,82.93,109600.0,58.4231,58.4301,58.1217,58.1217,109600.0
2011-03-16 13:10:00,82.94,83.12,82.83,83.06,94000.0,58.1287,58.2548,58.0516,58.2128,94000.0
2011-03-16 13:15:00,83.07,83.17,83.03,83.12,79500.0,58.2198,58.2899,58.1918,58.2548,79500.0
2011-03-16 13:20:00,83.13,83.19,82.85,82.91,133100.0,58.2619,58.3039,58.0656,58.1077,133100.0
2011-03-16 13:25:00,82.91,83.15,82.84,83.15,148600.0,58.1077,58.2759,58.0586,58.2759,148600.0
2011-03-16 13:30:00,83.15,83.2,82.89,83.1,98800.0,58.2759,58.3109,58.0937,58.2408,98800.0
2011-03-16 13:35:00,83.11,83.15,82.8,82.96,76400.0,58.2478,58.2759,58.0306,58.1427,76400.0
2011-03-16 13:40:00,82.97,83.09,82.7,83.05,109100.0,58.1497,58.2338,57.9605,58.2058,109100.0
2011-03-16 13:45:00,83.06,83.07,82.82,82.94,83000.0,58.2128,58.2198,58.0446,58.1287,83000.0
2011-03-16 13:50:00,82.94,83.13,82.92,82.94,73400.0,58.1287,58.2619,58.1147,58.1287,73400.0
2011-03-16 13:55:00,82.94,83.14,82.91,82.94,65000.0,58.1287,58.2689,58.1077,58.1287,65000.0
2011-03-16 14:00:00,82.94,82.98,82.62,82.83,162300.0,58.1287,58.1567,57.9044,58.0516,162300.0
2011-03-16 14:05:00,82.83,82.83,82.48,82.64,141400.0,58.0516,58.0516,57.8063,57.9184,141400.0
2011-03-16 14:10:00,82.65,82.74,82.06,82.55,243400.0,57.9254,57.9885,57.5119,57.8554,243400.0
2011-03-16 14:15:00,82.55,82.56,82.0,82.01,215000.0,57.8554,57.8624,57.4699,57.4769,215000.0
2011-03-16 14:20:00,82.01,82.82,81.93,82.73,188400.0,57.4769,58.0446,57.4208,57.9815,188400.0
2011-03-16 14:25:00,82.74,83.0,82.71,82.87,124800.0,57.9885,58.1707,57.9675,58.0796,124800.0
2011-03-16 14:30:00,82.86,83.12,82.78,82.98,152900.0,58.0726,58.2548,58.0166,58.1567,152900.0
2011-03-16 14:35:00,82.98,83.29,82.93,83.23,214400.0,58.1567,58.374,58.1217,58.3319,214400.0
2011-03-16 14:40:00,83.25,83.76,83.24,83.53,261700.0,58.346,58.7034,58.339,58.5422,261700.0
2011-03-16 14:45:00,83.55,83.69,83.19,83.61,304200.0,58.5562,58.6543,58.3039,58.5983,304200.0
2011-03-16 14:50:00,83.58,83.88,83.56,83.86,153200.0,58.5772,58.7875,58.5632,58.7735,153200.0
2011-03-16 14:55:00,83.83,84.09,83.8,83.89,183800.0,58.7525,58.9347,58.7314,58.7945,183800.0
2011-03-16 15:00:00,83.86,84.01,83.74,83.81,165100.0,58.7735,58.8786,58.6894,58.7384,165100.0
2011-03-16 15:05:00,83.81,83.84,83.53,83.73,121400.0,58.7384,58.7595,58.5422,58.6824,121400.0
2011-03-16 15:10:00,83.73,84.0,83.55,83.57,142600.0,58.6824,58.8716,58.5562,58.5702,142600.0
2011-03-16 15:15:00,83.58,83.87,83.55,83.72,106700.0,58.5772,58.7805,58.5562,58.6754,106700.0
2011-03-16 15:20:00,83.74,83.9,83.57,83.74,180600.0,58.6894,58.8015,58.5702,58.6894,180600.0
2011-03-16 15:25:00,83.73,83.86,83.14,83.36,267300.0,58.6824,58.7735,58.2689,58.4231,267300.0
2011-03-16 15:30:00,83.37,83.41,83.08,83.21,180900.0,58.4301,58.4581,58.2268,58.3179,180900.0
2011-03-16 15:35:00,83.22,83.44,83.17,83.24,197700.0,58.3249,58.4791,58.2899,58.339,197700.0
2011-03-16 15:40:00,83.24,83.43,83.11,83.38,274200.0,58.339,58.4721,58.2478,58.4371,274200.0
2011-03-16 15:45:00,83.4,83.52,83.25,83.51,376400.0,58.4511,58.5352,58.346,58.5282,376400.0
2011-03-16 15:50:00,83.5,83.57,83.22,83.36,394200.0,58.5212,58.5702,58.3249,58.4231,394200.0
2011-03-16 15:55:00,83.37,83.48,83.08,83.17,675900.0,58.4301,58.5072,58.2268,58.2899,675900.0
2011-03-17 09:30:00,84.81,84.92,84.28,84.43,173100.0,59.4393,59.5164,59.0678,59.173,173100.0
2011-03-17 09:35:00,84.43,84.73,84.12,84.7,131900.0,59.173,59.3832,58.9557,59.3622,131900.0
2011-03-17 09:40:00,84.75,85.31,84.7,85.29,169700.0,59.3972,59.7897,59.3622,59.7757,169700.0
2011-03-17 09:45:00,85.26,85.29,84.79,85.21,133700.0,59.7547,59.7757,59.4253,59.7196,133700.0
2011-03-17 09:50:00,85.19,85.51,85.13,85.31,115500.0,59.7056,59.9299,59.6636,59.7897,115500.0
2011-03-17 09:55:00,85.33,85.5,85.13,85.15,108600.0,59.8037,59.9229,59.6636,59.6776,108600.0
2011-03-17 10:00:00,85.19,85.64,85.17,85.38,160100.0,59.7056,60.021,59.6916,59.8388,160100.0
2011-03-17 10:05:00,85.38,86.02,85.35,85.98,164100.0,59.8388,60.2873,59.8178,60.2593,164100.0
2011-03-17 10:10:00,85.97,86.3,85.89,86.17,148700.0,60.2523,60.4836,60.1962,60.3924,148700.0
2011-03-17 10:15:00,86.16,86.46,86.08,86.38,145500.0,60.3854,60.5957,60.3294,60.5396,145500.0
2011-03-17 10:20:00,86.41,86.46,86.25,86.31,120400.0,60.5607,60.5957,60.4485,60.4906,120400.0
2011-03-17 10:25:00,86.29,86.65,86.28,86.65,156200.0,60.4766,60.7289,60.4695,60.7289,156200.0
2011-03-17 10:30:00,86.63,86.84,86.6,86.83,215300.0,60.7148,60.862,60.6938,60.855,215300.0
2011-03-17 10:35:00,86.84,86.98,86.71,86.74,220000.0,60.862,60.9601,60.7709,60.7919,220000.0
2011-03-17 10:40:00,86.74,86.76,86.25,86.49,224600.0,60.7919,60.806,60.4485,60.6167,224600.0
2011-03-17 10:45:00,86.49,86.65,86.33,86.58,113400.0,60.6167,60.7289,60.5046,60.6798,113400.0
2011-03-17 10:50:00,86.59,86.87,86.43,86.72,125400.0,60.6868,60.883,60.5747,60.7779,125400.0
2011-03-17 10:55:00,86.72,86.89,86.65,86.77,101300.0,60.7779,60.8971,60.7289,60.813,101300.0
2011-03-17 11:00:00,86.77,86.86,86.65,86.84,158900.0,60.813,60.876,60.7289,60.862,158900.0
2011-03-17 11:05:00,86.84,86.95,86.74,86.81,113200.0,60.862,60.9391,60.7919,60.841,113200.0
2011-03-17 11:10:00,86.81,86.83,86.48,86.51,141600.0,60.841,60.855,60.6097,60.6307,141600.0
2011-03-17 11:15:00,86.5,86.57,86.28,86.34,189600.0,60.6237,60.6728,60.4695,60.5116,189600.0
2011-03-17 11:20:00,86.33,86.45,86.16,86.27,180800.0,60.5046,60.5887,60.3854,60.4625,180800.0
2011-03-17 11:25:00,86.28,86.5,86.19,86.41,208100.0,60.4695,60.6237,60.4065,60.5607,208100.0
2011-03-17 11:30:00,86.43,86.59,86.35,86.59,143600.0,60.5747,60.6868,60.5186,60.6868,143600.0
2011-03-17 11:35:00,86.58,86.72,86.36,86.65,110400.0,60.6798,60.7779,60.5256,60.7289,110400.0
2011-03-17 11:40:00,86.64,86.74,86.56,86.71,102700.0,60.7219,60.7919,60.6658,60.7709,102700.0
2011-03-17 11:45:00,86.7,86.7,86.44,86.56,74600.0,60.7639,60.7639,60.5817,60.6658,74600.0
2011-03-17 11:50:00,86.58,86.83,86.51,86.8,132100.0,60.6798,60.855,60.6307,60.834,132100.0
2011-03-17 11:55:00,86.79,86.87,86.61,86.61,128500.0,60.827,60.883,60.7008,60.7008,128500.0
2011-03-17 12:00:00,86.62,86.83,86.59,86.71,70000.0,60.7078,60.855,60.6868,60.7709,70000.0
2011-03-17 12:05:00,86.7,86.85,86.63,86.81,85000.0,60.7639,60.869,60.7148,60.841,85000.0
2011-03-17 12:10:00,86.83,86.91,86.78,86.91,61300.0,60.855,60.9111,60.82,60.9111,61300.0
2011-03-17 12:15:00,86.91,86.99,86.85,86.98,62800.0,60.9111,60.9671,60.869,60.9601,62800.0
2011-03-17 12:20:00,86.98,87.09,86.95,87.0,117700.0,60.9601,61.0372,60.9391,60.9742,117700.0
2011-03-17 12:25:00,87.0,87.18,87.0,87.13,75500.0,60.9742,61.1003,60.9742,61.0653,75500.0
2011-03-17 12:30:00,87.14,87.27,87.11,87.2,98000.0,61.0723,61.1634,61.0513,61.1143,98000.0
2011-03-17 12:35:00,87.22,87.23,87.04,87.07,109300.0,61.1283,61.1354,61.0022,61.0232,109300.0
2011-03-17 12:40:00,87.07,87.16,87.06,87.11,77700.0,61.0232,61.0863,61.0162,61.0513,77700.0
2011-03-17 12:45:00,87.11,87.12,86.96,87.01,129400.0,61.0513,61.0583,60.9461,60.9812,129400.0
2011-03-17 12:50:00,87.03,87.06,86.93,86.94,93700.0,60.9952,61.0162,60.9251,60.9321,93700.0
2011-03-17 12:55:00,86.94,87.0,86.85,86.9,106800.0,60.9321,60.9742,60.869,60.9041,106800.0
2011-03-17 13:00:00,86.9,87.0,86.88,86.99,104000.0,60.9041,60.9742,60.8901,60.9671,104000.0
2011-03-17 13:05:00,86.99,87.15,86.94,87.12,118400.0,60.9671,61.0793,60.9321,61.0583,118400.0
2011-03-17 13:10:00,87.13,87.28,87.12,87.24,69200.0,61.0653,61.1704,61.0583,61.1424,69200.0
2011-03-17 13:15:00,87.25,87.33,86.95,86.98,76400.0,61.1494,61.2054,60.9391,60.9601,76400.0
2011-03-17 13:20:00,86.98,87.1,86.84,86.88,76400.0,60.9601,61.0442,60.862,60.8901,76400.0
2011-03-17 13:25:00,86.86,87.0,86.64,86.66,140300.0,60.876,60.9742,60.7219,60.7359,140300.0
2011-03-17 13:30:00,86.65,86.71,86.46,86.64,76200.0,60.7289,60.7709,60.5957,60.7219,76200.0
2011-03-17 13:35:00,86.65,86.84,86.6,86.84,52300.0,60.7289,60.862,60.6938,60.862,52300.0
2011-03-17 13:40:00,86.81,86.87,86.63,86.64,47500.0,60.841,60.883,60.7148,60.7219,47500.0
2011-03-17 13:45:00,86.63,86.66,86.46,86.6,52000.0,60.7148,60.7359,60.5957,60.6938,52000.0
2011-03-17 13:50:00,86.6,86.62,86.26,86.28,93200.0,60.6938,60.7078,60.4555,60.4695,93200.0
2011-03-17 13:55:00,86.28,86.58,86.23,86.58,163000.0,60.4695,60.6798,60.4345,60.6798,163000.0
2011-03-17 14:00:00,86.56,86.58,86.39,86.52,124500.0,60.6658,60.6798,60.5466,60.6377,124500.0
2011-03-17 14:05:00,86.52,86.53,86.28,86.28,94900.0,60.6377,60.6448,60.4695,60.4695,94900.0
2011-03-17 14:10:00,86.28,86.34,86.1,86.2,151600.0,60.4695,60.5116,60.3434,60.4135,151600.0
2011-03-17 14:15:00,86.2,86.55,86.11,86.33,173400.0,60.4135,60.6588,60.3504,60.5046,173400.0
2011-03-17 14:20:00,86.33,86.35,86.18,86.24,100200.0,60.5046,60.5186,60.3995,60.4415,100200.0
2011-03-17 14:25:00,86.24,86.41,86.15,86.27,80600.0,60.4415,60.5607,60.3784,60.4625,80600.0
2011-03-17 14:30:00,86.28,86.59,86.28,86.55,72000.0,60.4695,60.6868,60.4695,60.6588,72000.0
2011-03-17 14:35:00,86.55,86.62,86.51,86.6,52000.0,60.6588,60.7078,60.6307,60.6938,52000.0
2011-03-17 14:40:00,86.59,86.75,86.57,86.67,53600.0,60.6868,60.7989,60.6728,60.7429,53600.0
2011-03-17 14:45:00,86.67,86.77,86.64,86.74,60500.0,60.7429,60.813,60.7219,60.7919,60500.0
2011-03-17 14:50:00,86.73,87.05,86.71,87.01,71800.0,60.7849,61.0092,60.7709,60.9812,71800.0
2011-03-17 14:55:00,87.0,87.06,86.86,86.92,85500.0,60.9742,61.0162,60.876,60.9181,85500.0
2011-03-17 15:00:00,86.91,87.0,86.85,86.96,133400.0,60.9111,60.9742,60.869,60.9461,133400.0
2011-03-17 15:05:00,86.96,87.04,86.93,87.04,101700.0,60.9461,61.0022,60.9251,61.0022,101700.0
2011-03-17 15:10:00,87.05,87.08,86.98,87.02,55200.0,61.0092,61.0302,60.9601,60.9882,55200.0
2011-03-17 15:15:00,87.03,87.03,86.88,86.97,99300.0,60.9952,60.9952,60.8901,60.9531,99300.0
2011-03-17 15:20:00,86.97,87.1,86.96,87.02,93200.0,60.9531,61.0442,60.9461,60.9882,93200.0
2011-03-17 15:25:00,87.02,87.05,86.83,86.89,102600.0,60.9882,61.0092,60.855,60.8971,102600.0
2011-03-17 15:30:00,86.89,86.96,86.84,86.84,127300.0,60.8971,60.9461,60.862,60.862,127300.0
2011-03-17 15:35:00,86.85,87.15,86.83,87.11,127100.0,60.869,61.0793,60.855,61.0513,127100.0
2011-03-17 15:40:00,87.12,87.27,87.12,87.25,190300.0,61.0583,61.1634,61.0583,61.1494,190300.0
2011-03-17 15:45:00,87.25,87.5,87.25,87.4,292300.0,61.1494,61.3246,61.1494,61.2545,292300.0
2011-03-17 15:50:00,87.39,87.4,87.2,87.29,231700.0,61.2475,61.2545,61.1143,61.1774,231700.0
2011-03-17 15:55:00,87.29,87.32,87.0,87.06,581200.0,61.1774,61.1984,60.9742,61.0162,581200.0
2011-03-18 09:30:00,87.76,88.1,87.43,87.92,1455700.0,61.5068,61.7451,61.2755,61.6189,1455700.0
2011-03-18 09:35:00,87.92,88.15,87.27,87.27,139600.0,61.6189,61.7801,61.1634,61.1634,139600.0
2011-03-18 09:40:00,87.24,87.44,86.78,86.84,174800.0,61.1424,61.2825,60.82,60.862,174800.0
2011-03-18 09:45:00,86.84,86.91,86.42,86.8,134000.0,60.862,60.9111,60.5677,60.834,134000.0
2011-03-18 09:50:00,86.79,86.95,86.64,86.69,184600.0,60.827,60.9391,60.7219,60.7569,184600.0
2011-03-18 09:55:00,86.7,86.84,86.5,86.66,121800.0,60.7639,60.862,60.6237,60.7359,121800.0
2011-03-18 10:00:00,86.67,86.79,86.13,86.13,243400.0,60.7429,60.827,60.3644,60.3644,243400.0
2011-03-18 10:05:00,86.14,86.21,86.0,86.18,162700.0,60.3714,60.4205,60.2733,60.3995,162700.0
2011-03-18 10:10:00,86.17,86.34,85.9,86.33,217600.0,60.3924,60.5116,60.2032,60.5046,217600.0
2011-03-18 10:15:00,86.31,86.52,85.85,85.96,275600.0,60.4906,60.6377,60.1682,60.2453,275600.0
2011-03-18 10:20:00,85.96,86.5,85.89,86.4,121900.0,60.2453,60.6237,60.1962,60.5536,121900.0
2011-03-18 10:25:00,86.4,86.77,86.36,86.57,178800.0,60.5536,60.813,60.5256,60.6728,178800.0
2011-03-18 10:30:00,86.58,86.66,86.54,86.64,145400.0,60.6798,60.7359,60.6518,60.7219,145400.0
2011-03-18 10:35:00,86.65,86.92,86.64,86.84,227300.0,60.7289,60.9181,60.7219,60.862,227300.0
2011-03-18 10:40:00,86.84,87.05,86.82,86.88,114400.0,60.862,61.0092,60.848,60.8901,114400.0
2011-03-18 10:45:00,86.92,87.1,86.84,87.06,56300.0,60.9181,61.0442,60.862,61.0162,56300.0
2011-03-18 10:50:00,87.05,87.2,86.88,86.96,60900.0,61.0092,61.1143,60.8901,60.9461,60900.0
2011-03-18 10:55:00,86.96,87.24,86.95,87.24,88400.0,60.9461,61.1424,60.9391,61.1424,88400.0
2011-03-18 11:00:00,87.21,87.41,87.11,87.24,133800.0,61.1213,61.2615,61.0513,61.1424,133800.0
2011-03-18 11:05:00,87.25,87.34,87.09,87.12,58800.0,61.1494,61.2124,61.0372,61.0583,58800.0
2011-03-18 11:10:00,87.12,87.16,86.92,86.96,57200.0,61.0583,61.0863,60.9181,60.9461,57200.0
2011-03-18 11:15:00,86.96,87.06,86.68,86.7,91000.0,60.9461,61.0162,60.7499,60.7639,91000.0
2011-03-18 11:20:00,86.71,86.73,86.44,86.54,131900.0,60.7709,60.7849,60.5817,60.6518,131900.0
2011-03-18 11:25:00,86.53,86.54,86.24,86.26,148900.0,60.6448,60.6518,60.4415,60.4555,148900.0
2011-03-18 11:30:00,86.25,86.63,86.21,86.49,133900.0,60.4485,60.7148,60.4205,60.6167,133900.0
2011-03-18 11:35:00,86.47,86.78,86.45,86.61,133300.0,60.6027,60.82,60.5887,60.7008,133300.0
2011-03-18 11:40:00,86.6,86.69,86.34,86.41,99900.0,60.6938,60.7569,60.5116,60.5607,99900.0
2011-03-18 11:45:00,86.4,86.43,85.96,86.16,149400.0,60.5536,60.5747,60.2453,60.3854,149400.0
2011-03-18 11:50:00,86.14,86.18,85.85,85.98,176500.0,60.3714,60.3995,60.1682,60.2593,176500.0
2011-03-18 11:55:00,85.98,86.14,85.91,86.02,128700.0,60.2593,60.3714,60.2102,60.2873,128700.0
2011-03-18 12:00:00,86.01,86.09,85.97,86.04,68900.0,60.2803,60.3364,60.2523,60.3013,68900.0
2011-03-18 12:05:00,86.02,86.26,85.98,86.2,62600.0,60.2873,60.4555,60.2593,60.4135,62600.0
2011-03-18 12:10:00,86.21,86.36,86.12,86.28,48000.0,60.4205,60.5256,60.3574,60.4695,48000.0
2011-03-18 12:15:00,86.28,86.28,86.01,86.05,59500.0,60.4695,60.4695,60.2803,60.3083,59500.0
2011-03-18 12:20:00,86.04,86.07,85.95,86.07,117700.0,60.3013,60.3224,60.2383,60.3224,117700.0
2011-03-18 12:25:00,86.06,86.22,86.06,86.21,57500.0,60.3154,60.4275,60.3154,60.4205,57500.0
2011-03-18 12:30:00,86.21,86.22,86.03,86.09,31800.0,60.4205,60.4275,60.2943,60.3364,31800.0
2011-03-18 12:35:00,86.09,86.19,86.0,86.04,30400.0,60.3364,60.4065,60.2733,60.3013,30400.0
2011-03-18 12:40:00,86.06,86.1,85.87,85.92,44800.0,60.3154,60.3434,60.1822,60.2172,44800.0
2011-03-18 12:45:00,85.91,85.99,85.86,85.91,42200.0,60.2102,60.2663,60.1752,60.2102,42200.0
2011-03-18 12:50:00,85.92,85.96,85.84,85.86,83900.0,60.2172,60.2453,60.1612,60.1752,83900.0
2011-03-18 12:55:00,85.85,86.0,85.85,85.9,33700.0,60.1682,60.2733,60.1682,60.2032,33700.0
2011-03-18 13:00:00,85.9,86.08,85.85,86.01,56300.0,60.2032,60.3294,60.1682,60.2803,56300.0
2011-03-18 13:05:00,85.99,86.16,85.99,86.03,82500.0,60.2663,60.3854,60.2663,60.2943,82500.0
2011-03-18 13:10:00,86.02,86.1,85.98,86.04,48500.0,60.2873,60.3434,60.2593,60.3013,48500.0
2011-03-18 13:15:00,86.04,86.13,85.99,86.04,32300.0,60.3013,60.3644,60.2663,60.3013,32300.0
2011-03-18 13:20:00,86.06,86.12,85.99,86.07,29900.0,60.3154,60.3574,60.2663,60.3224,29900.0
2011-03-18 13:25:00,86.05,86.12,85.92,86.12,26000.0,60.3083,60.3574,60.2172,60.3574,26000.0
2011-03-18 13:30:00,86.12,86.14,85.99,86.09,27200.0,60.3574,60.3714,60.2663,60.3364,27200.0
2011-03-18 13:35:00,86.1,86.19,86.06,86.12,31300.0,60.3434,60.4065,60.3154,60.3574,31300.0
2011-03-18 13:40:00,86.11,86.14,85.94,86.02,47100.0,60.3504,60.3714,60.2313,60.2873,47100.0
2011-03-18 13:45:00,86.02,86.12,85.99,86.03,31600.0,60.2873,60.3574,60.2663,60.2943,31600.0
2011-03-18 13:50:00,86.04,86.08,85.92,85.93,26400.0,60.3013,60.3294,60.2172,60.2242,26400.0
2011-03-18 13:55:00,85.94,86.02,85.85,85.85,65700.0,60.2313,60.2873,60.1682,60.1682,65700.0
2011-03-18 14:00:00,85.85,85.85,85.68,85.78,91700.0,60.1682,60.1682,60.049,60.1191,91700.0
2011-03-18 14:05:00,85.79,85.79,85.64,85.69,48800.0,60.1261,60.1261,60.021,60.056,48800.0
2011-03-18 14:10:00,85.7,85.76,85.56,85.64,87700.0,60.063,60.1051,59.9649,60.021,87700.0
2011-03-18 14:15:00,85.64,85.65,85.32,85.4,127400.0,60.021,60.028,59.7967,59.8528,127400.0
2011-03-18 14:20:00,85.38,85.66,85.34,85.63,51600.0,59.8388,60.035,59.8107,60.014,51600.0
2011-03-18 14:25:00,85.63,85.72,85.57,85.64,62800.0,60.014,60.0771,59.9719,60.021,62800.0
2011-03-18 14:30:00,85.62,85.78,85.59,85.59,63000.0,60.007,60.1191,59.986,59.986,63000.0
2011-03-18 14:35:00,85.59,85.96,85.59,85.88,58200.0,59.986,60.2453,59.986,60.1892,58200.0
2011-03-18 14:40:00,85.88,86.05,85.85,86.01,73100.0,60.1892,60.3083,60.1682,60.2803,73100.0
2011-03-18 14:45:00,86.0,86.01,85.9,85.98,126100.0,60.2733,60.2803,60.2032,60.2593,126100.0
2011-03-18 14:50:00,85.98,86.06,85.8,85.8,105600.0,60.2593,60.3154,60.1331,60.1331,105600.0
2011-03-18 14:55:00,85.81,85.81,85.5,85.69,155600.0,60.1401,60.1401,59.9229,60.056,155600.0
2011-03-18 15:00:00,85.69,85.88,85.68,85.83,56700.0,60.056,60.1892,60.049,60.1542,56700.0
2011-03-18 15:05:00,85.82,85.83,85.72,85.74,74400.0,60.1472,60.1542,60.0771,60.0911,74400.0
2011-03-18 15:10:00,85.75,85.8,85.53,85.66,162800.0,60.0981,60.1331,59.9439,60.035,162800.0
2011-03-18 15:15:00,85.66,85.78,85.58,85.76,94000.0,60.035,60.1191,59.9789,60.1051,94000.0
2011-03-18 15:20:00,85.77,85.93,85.73,85.87,99400.0,60.1121,60.2242,60.0841,60.1822,99400.0
2011-03-18 15:25:00,85.87,85.9,85.75,85.77,68800.0,60.1822,60.2032,60.0981,60.1121,68800.0
2011-03-18 15:30:00,85.79,86.08,85.79,85.99,195800.0,60.1261,60.3294,60.1261,60.2663,195800.0
2011-03-18 15:35:00,85.98,86.07,85.98,86.01,174500.0,60.2593,60.3224,60.2593,60.2803,174500.0
2011-03-18 15:40:00,86.02,86.12,85.93,86.01,205100.0,60.2873,60.3574,60.2242,60.2803,205100.0
2011-03-18 15:45:00,86.02,86.02,85.71,85.78,219200.0,60.2873,60.2873,60.0701,60.1191,219200.0
2011-03-18 15:50:00,85.77,85.82,85.64,85.77,222600.0,60.1121,60.1472,60.021,60.1121,222600.0
2011-03-18 15:55:00,85.78,86.01,85.69,85.91,617500.0,60.1191,60.2803,60.056,60.2102,617500.0
2011-03-21 09:30:00,87.14,88.14,87.14,87.99,335700.0,61.0723,61.7731,61.0723,61.668,335700.0
2011-03-21 09:35:00,87.99,88.02,87.44,87.68,204700.0,61.668,61.689,61.2825,61.4507,204700.0
2011-03-21 09:40:00,87.7,87.94,87.65,87.77,186400.0,61.4648,61.633,61.4297,61.5138,186400.0
2011-03-21 09:45:00,87.78,88.12,87.73,88.08,100700.0,61.5208,61.7591,61.4858,61.7311,100700.0
2011-03-21 09:50:00,88.08,88.4,87.97,88.26,139300.0,61.7311,61.9554,61.654,61.8572,139300.0
2011-03-21 09:55:00,88.26,88.48,88.2,88.47,107900.0,61.8572,62.0114,61.8152,62.0044,107900.0
2011-03-21 10:00:00,88.47,88.54,88.37,88.5,157000.0,62.0044,62.0535,61.9343,62.0254,157000.0
2011-03-21 10:05:00,88.51,88.74,88.46,88.49,87000.0,62.0324,62.1936,61.9974,62.0184,87000.0
2011-03-21 10:10:00,88.48,88.8,88.48,88.69,85700.0,62.0114,62.2357,62.0114,62.1586,85700.0
2011-03-21 10:15:00,88.7,88.73,88.61,88.73,124900.0,62.1656,62.1866,62.1025,62.1866,124900.0
2011-03-21 10:20:00,88.73,88.73,88.54,88.65,60600.0,62.1866,62.1866,62.0535,62.1306,60600.0
2011-03-21 10:25:00,88.63,88.66,88.53,88.65,72300.0,62.1165,62.1376,62.0465,62.1306,72300.0
2011-03-21 10:30:00,88.65,88.74,88.52,88.55,143100.0,62.1306,62.1936,62.0395,62.0605,143100.0
2011-03-21 10:35:00,88.55,88.69,88.52,88.63,122800.0,62.0605,62.1586,62.0395,62.1165,122800.0
2011-03-21 10:40:00,88.63,88.73,88.55,88.67,134100.0,62.1165,62.1866,62.0605,62.1446,134100.0
2011-03-21 10:45:00,88.67,88.85,88.64,88.82,82500.0,62.1446,62.2707,62.1236,62.2497,82500.0
2011-03-21 10:50:00,88.83,88.84,88.63,88.66,87100.0,62.2567,62.2637,62.1165,62.1376,87100.0
2011-03-21 10:55:00,88.66,88.79,88.62,88.79,75900.0,62.1376,62.2287,62.1095,62.2287,75900.0
2011-03-21 11:00:00,88.78,88.99,88.72,88.9,93900.0,62.2217,62.3689,62.1796,62.3058,93900.0
2011-03-21 11:05:00,88.9,89.06,88.84,88.98,105500.0,62.3058,62.4179,62.2637,62.3618,105500.0
2011-03-21 11:10:00,89.0,89.12,88.96,89.06,108500.0,62.3759,62.46,62.3478,62.4179,108500.0
2011-03-21 11:15:00,89.05,89.17,89.0,89.16,91200.0,62.4109,62.495,62.3759,62.488,91200.0
2011-03-21 11:20:00,89.16,89.16,88.96,89.07,51400.0,62.488,62.488,62.3478,62.4249,51400.0
2011-03-21 11:25:00,89.06,89.08,88.99,89.01,77800.0,62.4179,62.4319,62.3689,62.3829,77800.0
2011-03-21 11:30:00,89.01,89.08,88.99,89.04,65900.0,62.3829,62.4319,62.3689,62.4039,65900.0
2011-03-21 11:35:00,89.03,89.09,88.98,89.01,119400.0,62.3969,62.4389,62.3618,62.3829,119400.0
2011-03-21 11:40:00,89.01,89.05,88.96,89.0,100700.0,62.3829,62.4109,62.3478,62.3759,100700.0
2011-03-21 11:45:00,88.99,89.11,88.97,89.02,66100.0,62.3689,62.453,62.3548,62.3899,66100.0
2011-03-21 11:50:00,89.01,89.07,88.99,89.03,56900.0,62.3829,62.4249,62.3689,62.3969,56900.0
2011-03-21 11:55:00,89.01,89.03,88.96,89.01,48100.0,62.3829,62.3969,62.3478,62.3829,48100.0
2011-03-21 12:00:00,89.02,89.05,88.98,88.98,43100.0,62.3899,62.4109,62.3618,62.3618,43100.0
2011-03-21 12:05:00,88.99,89.03,88.98,89.01,61100.0,62.3689,62.3969,62.3618,62.3829,61100.0
2011-03-21 12:10:00,89.01,89.1,88.96,89.07,69800.0,62.3829,62.4459,62.3478,62.4249,69800.0
2011-03-21 12:15:00,89.07,89.17,89.07,89.14,44900.0,62.4249,62.495,62.4249,62.474,44900.0
2011-03-21 12:20:00,89.15,89.17,89.0,89.15,117300.0,62.481,62.495,62.3759,62.481,117300.0
2011-03-21 12:25:00,89.14,89.19,89.11,89.19,54000.0,62.474,62.509,62.453,62.509,54000.0
2011-03-21 12:30:00,89.18,89.33,89.16,89.23,97200.0,62.502,62.6071,62.488,62.5371,97200.0
2011-03-21 12:35:00,89.23,89.27,89.18,89.24,108800.0,62.5371,62.5651,62.502,62.5441,108800.0
2011-03-21 12:40:00,89.22,89.25,89.16,89.21,60200.0,62.53,62.5511,62.488,62.523,60200.0
2011-03-21 12:45:00,89.2,89.25,89.13,89.22,53100.0,62.516,62.5511,62.467,62.53,53100.0
2011-03-21 12:50:00,89.21,89.26,89.17,89.26,54600.0,62.523,62.5581,62.495,62.5581,54600.0
2011-03-21 12:55:00,89.27,89.27,89.17,89.24,48800.0,62.5651,62.5651,62.495,62.5441,48800.0
2011-03-21 13:00:00,89.23,89.23,89.1,89.16,110000.0,62.5371,62.5371,62.4459,62.488,110000.0
2011-03-21 13:05:00,89.16,89.23,89.16,89.19,67100.0,62.488,62.5371,62.488,62.509,67100.0
2011-03-21 13:10:00,89.19,89.21,89.1,89.19,93700.0,62.509,62.523,62.4459,62.509,93700.0
2011-03-21 13:15:00,89.19,89.28,89.15,89.19,60100.0,62.509,62.5721,62.481,62.509,60100.0
2011-03-21 13:20:00,89.19,89.19,89.07,89.18,42400.0,62.509,62.509,62.4249,62.502,42400.0
2011-03-21 13:25:00,89.17,89.19,88.98,89.06,55800.0,62.495,62.509,62.3618,62.4179,55800.0
2011-03-21 13:30:00,89.04,89.06,88.91,88.94,76600.0,62.4039,62.4179,62.3128,62.3338,76600.0
2011-03-21 13:35:00,88.94,89.1,88.94,89.07,53400.0,62.3338,62.4459,62.3338,62.4249,53400.0
2011-03-21 13:40:00,89.08,89.15,89.06,89.1,70600.0,62.4319,62.481,62.4179,62.4459,70600.0
2011-03-21 13:45:00,89.11,89.25,89.1,89.14,97700.0,62.453,62.5511,62.4459,62.474,97700.0
2011-03-21 13:50:00,89.13,89.22,89.1,89.11,56500.0,62.467,62.53,62.4459,62.453,56500.0
2011-03-21 13:55:00,89.1,89.24,89.07,89.23,67900.0,62.4459,62.5441,62.4249,62.5371,67900.0
2011-03-21 14:00:00,89.23,89.27,89.18,89.21,59400.0,62.5371,62.5651,62.502,62.523,59400.0
2011-03-21 14:05:00,89.2,89.2,89.02,89.12,76000.0,62.516,62.516,62.3899,62.46,76000.0
2011-03-21 14:10:00,89.12,89.2,89.09,89.12,43600.0,62.46,62.516,62.4389,62.46,43600.0
2011-03-21 14:15:00,89.1,89.23,89.09,89.19,46800.0,62.4459,62.5371,62.4389,62.509,46800.0
2011-03-21 14:20:00,89.19,89.24,89.14,89.17,52900.0,62.509,62.5441,62.474,62.495,52900.0
2011-03-21 14:25:00,89.19,89.24,89.16,89.22,49200.0,62.509,62.5441,62.488,62.53,49200.0
2011-03-21 14:30:00,89.24,89.28,89.21,89.25,59700.0,62.5441,62.5721,62.523,62.5511,59700.0
2011-03-21 14:35:00,89.26,89.38,89.21,89.34,55900.0,62.5581,62.6422,62.523,62.6142,55900.0
2011-03-21 14:40:00,89.34,89.34,89.2,89.22,38300.0,62.6142,62.6142,62.516,62.53,38300.0
2011-03-21 14:45:00,89.22,89.34,89.19,89.23,67900.0,62.53,62.6142,62.509,62.5371,67900.0
2011-03-21 14:50:00,89.24,89.28,89.13,89.19,72000.0,62.5441,62.5721,62.467,62.509,72000.0
2011-03-21 14:55:00,89.19,89.26,89.15,89.24,76700.0,62.509,62.5581,62.481,62.5441,76700.0
2011-03-21 15:00:00,89.24,89.26,89.19,89.25,85700.0,62.5441,62.5581,62.509,62.5511,85700.0
2011-03-21 15:05:00,89.26,89.3,89.15,89.29,103600.0,62.5581,62.5861,62.481,62.5791,103600.0
2011-03-21 15:10:00,89.3,89.34,89.23,89.33,100400.0,62.5861,62.6142,62.5371,62.6071,100400.0
2011-03-21 15:15:00,89.33,89.41,89.25,89.31,110400.0,62.6071,62.6632,62.5511,62.5931,110400.0
2011-03-21 15:20:00,89.31,89.31,89.2,89.24,107200.0,62.5931,62.5931,62.516,62.5441,107200.0
2011-03-21 15:25:00,89.24,89.32,89.2,89.32,117300.0,62.5441,62.6001,62.516,62.6001,117300.0
2011-03-21 15:30:00,89.32,89.45,89.32,89.44,134300.0,62.6001,62.6912,62.6001,62.6842,134300.0
2011-03-21 15:35:00,89.43,89.5,89.39,89.47,140400.0,62.6772,62.7263,62.6492,62.7053,140400.0
2011-03-21 15:40:00,89.47,89.58,89.43,89.57,145000.0,62.7053,62.7824,62.6772,62.7753,145000.0
2011-03-21 15:45:00,89.58,89.64,89.43,89.58,294500.0,62.7824,62.8244,62.6772,62.7824,294500.0
2011-03-21 15:50:00,89.58,89.69,89.5,89.65,178100.0,62.7824,62.8594,62.7263,62.8314,178100.0
2011-03-21 15:55:00,89.66,89.74,89.6,89.73,482500.0,62.8384,62.8945,62.7964,62.8875,482500.0
2011-03-22 09:30:00,89.21,89.73,89.0,89.61,181500.0,62.523,62.8875,62.3759,62.8034,181500.0
2011-03-22 09:35:00,89.58,89.61,89.26,89.51,107300.0,62.7824,62.8034,62.5581,62.7333,107300.0
2011-03-22 09:40:00,89.51,89.52,89.15,89.28,131100.0,62.7333,62.7403,62.481,62.5721,131100.0
2011-03-22 09:45:00,89.28,89.51,89.16,89.49,139300.0,62.5721,62.7333,62.488,62.7193,139300.0
2011-03-22 09:50:00,89.49,89.65,89.35,89.44,93600.0,62.7193,62.8314,62.6212,62.6842,93600.0
2011-03-22 09:55:00,89.43,89.61,89.18,89.18,83700.0,62.6772,62.8034,62.502,62.502,83700.0
2011-03-22 10:00:00,89.15,89.39,89.06,89.3,126600.0,62.481,62.6492,62.4179,62.5861,126600.0
2011-03-22 10:05:00,89.3,89.55,89.26,89.44,159600.0,62.5861,62.7613,62.5581,62.6842,159600.0
2011-03-22 10:10:00,89.45,89.45,89.31,89.45,91500.0,62.6912,62.6912,62.5931,62.6912,91500.0
2011-03-22 10:15:00,89.44,89.45,89.09,89.12,104700.0,62.6842,62.6912,62.4389,62.46,104700.0
2011-03-22 10:20:00,89.12,89.34,89.03,89.3,79400.0,62.46,62.6142,62.3969,62.5861,79400.0
2011-03-22 10:25:00,89.28,89.4,89.04,89.29,70500.0,62.5721,62.6562,62.4039,62.5791,70500.0
2011-03-22 10:30:00,89.27,89.28,89.04,89.1,90700.0,62.5651,62.5721,62.4039,62.4459,90700.0
2011-03-22 10:35:00,89.1,89.41,89.05,89.41,66100.0,62.4459,62.6632,62.4109,62.6632,66100.0
2011-03-22 10:40:00,89.41,89.43,89.06,89.08,98300.0,62.6632,62.6772,62.4179,62.4319,98300.0
2011-03-22 10:45:00,89.11,89.11,88.9,88.98,103400.0,62.453,62.453,62.3058,62.3618,103400.0
2011-03-22 10:50:00,88.97,89.06,88.85,88.86,82200.0,62.3548,62.4179,62.2707,62.2777,82200.0
2011-03-22 10:55:00,88.86,88.87,88.65,88.66,107000.0,62.2777,62.2848,62.1306,62.1376,107000.0
2011-03-22 11:00:00,88.67,88.76,88.54,88.69,117000.0,62.1446,62.2077,62.0535,62.1586,117000.0
2011-03-22 11:05:00,88.69,88.71,88.52,88.71,86400.0,62.1586,62.1726,62.0395,62.1726,86400.0
2011-03-22 11:10:00,88.72,88.82,88.63,88.68,155000.0,62.1796,62.2497,62.1165,62.1516,155000.0
2011-03-22 11:15:00,88.68,88.85,88.66,88.82,86000.0,62.1516,62.2707,62.1376,62.2497,86000.0
2011-03-22 11:20:00,88.81,88.96,88.8,88.96,97500.0,62.2427,62.3478,62.2357,62.3478,97500.0
2011-03-22 11:25:00,88.95,89.03,88.87,88.93,65100.0,62.3408,62.3969,62.2848,62.3268,65100.0
2011-03-22 11:30:00,88.93,89.1,88.81,89.03,71300.0,62.3268,62.4459,62.2427,62.3969,71300.0
2011-03-22 11:35:00,89.03,89.14,89.0,89.03,50500.0,62.3969,62.474,62.3759,62.3969,50500.0
2011-03-22 11:40:00,89.02,89.1,88.99,89.09,49100.0,62.3899,62.4459,62.3689,62.4389,49100.0
2011-03-22 11:45:00,89.08,89.23,89.04,89.23,59000.0,62.4319,62.5371,62.4039,62.5371,59000.0
2011-03-22 11:50:00,89.24,89.48,89.22,89.32,88300.0,62.5441,62.7123,62.53,62.6001,88300.0
2011-03-22 11:55:00,89.32,89.33,89.15,89.19,95100.0,62.6001,62.6071,62.481,62.509,95100.0
2011-03-22 12:00:00,89.2,89.23,89.04,89.04,107100.0,62.516,62.5371,62.4039,62.4039,107100.0
2011-03-22 12:05:00,89.04,89.05,88.86,88.86,66200.0,62.4039,62.4109,62.2777,62.2777,66200.0
2011-03-22 12:10:00,88.88,88.9,88.76,88.88,54200.0,62.2918,62.3058,62.2077,62.2918,54200.0
2011-03-22 12:15:00,88.89,89.01,88.88,88.96,57800.0,62.2988,62.3829,62.2918,62.3478,57800.0
2011-03-22 12:20:00,88.96,89.1,88.96,89.0,35800.0,62.3478,62.4459,62.3478,62.3759,35800.0
2011-03-22 12:25:00,89.01,89.03,88.81,88.82,87600.0,62.3829,62.3969,62.2427,62.2497,87600.0
2011-03-22 12:30:00,88.82,88.82,88.69,88.71,73300.0,62.2497,62.2497,62.1586,62.1726,73300.0
2011-03-22 12:35:00,88.72,88.72,88.56,88.62,57800.0,62.1796,62.1796,62.0675,62.1095,57800.0
2011-03-22 12:40:00,88.62,88.62,88.47,88.59,50400.0,62.1095,62.1095,62.0044,62.0885,50400.0
2011-03-22 12:45:00,88.58,88.65,88.55,88.64,34600.0,62.0815,62.1306,62.0605,62.1236,34600.0
2011-03-22 12:50:00,88.63,88.64,88.27,88.41,70500.0,62.1165,62.1236,61.8642,61.9624,70500.0
2011-03-22 12:55:00,88.43,88.57,88.41,88.51,92500.0,61.9764,62.0745,61.9624,62.0324,92500.0
2011-03-22 13:00:00,88.5,88.54,88.44,88.53,41500.0,62.0254,62.0535,61.9834,62.0465,41500.0
2011-03-22 13:05:00,88.52,88.53,88.38,88.42,45000.0,62.0395,62.0465,61.9413,61.9694,45000.0
2011-03-22 13:10:00,88.42,88.51,88.37,88.48,38400.0,61.9694,62.0324,61.9343,62.0114,38400.0
2011-03-22 13:15:00,88.48,88.55,88.43,88.52,28700.0,62.0114,62.0605,61.9764,62.0395,28700.0
2011-03-22 13:20:00,88.52,88.54,88.31,88.38,52800.0,62.0395,62.0535,61.8923,61.9413,52800.0
2011-03-22 13:25:00,88.38,88.42,88.31,88.41,32600.0,61.9413,61.9694,61.8923,61.9624,32600.0
2011-03-22 13:30:00,88.4,88.46,88.28,88.43,37400.0,61.9554,61.9974,61.8712,61.9764,37400.0
2011-03-22 13:35:00,88.44,88.55,88.39,88.4,38600.0,61.9834,62.0605,61.9483,61.9554,38600.0
2011-03-22 13:40:00,88.4,88.4,88.29,88.31,35300.0,61.9554,61.9554,61.8783,61.8923,35300.0
2011-03-22 13:45:00,88.3,88.45,88.28,88.45,40000.0,61.8853,61.9904,61.8712,61.9904,40000.0
2011-03-22 13:50:00,88.46,88.64,88.44,88.54,59600.0,61.9974,62.1236,61.9834,62.0535,59600.0
2011-03-22 13:55:00,88.54,88.68,88.52,88.55,48500.0,62.0535,62.1516,62.0395,62.0605,48500.0
2011-03-22 14:00:00,88.55,88.63,88.5,88.56,41400.0,62.0605,62.1165,62.0254,62.0675,41400.0
2011-03-22 14:05:00,88.57,88.64,88.52,88.54,55500.0,62.0745,62.1236,62.0395,62.0535,55500.0
2011-03-22 14:10:00,88.53,88.56,88.4,88.43,50200.0,62.0465,62.0675,61.9554,61.9764,50200.0
2011-03-22 14:15:00,88.42,88.56,88.34,88.42,64800.0,61.9694,62.0675,61.9133,61.9694,64800.0
2011-03-22 14:20:00,88.43,88.48,88.33,88.47,56800.0,61.9764,62.0114,61.9063,62.0044,56800.0
2011-03-22 14:25:00,88.47,88.49,88.39,88.42,49000.0,62.0044,62.0184,61.9483,61.9694,49000.0
2011-03-22 14:30:00,88.42,88.57,88.42,88.57,53300.0,61.9694,62.0745,61.9694,62.0745,53300.0
2011-03-22 14:35:00,88.56,88.56,88.4,88.48,57500.0,62.0675,62.0675,61.9554,62.0114,57500.0
2011-03-22 14:40:00,88.48,88.59,88.48,88.58,93700.0,62.0114,62.0885,62.0114,62.0815,93700.0
2011-03-22 14:45:00,88.58,88.59,88.49,88.55,51600.0,62.0815,62.0885,62.0184,62.0605,51600.0
2011-03-22 14:50:00,88.55,88.69,88.43,88.68,63800.0,62.0605,62.1586,61.9764,62.1516,63800.0
2011-03-22 14:55:00,88.69,88.8,88.63,88.68,67100.0,62.1586,62.2357,62.1165,62.1516,67100.0
2011-03-22 15:00:00,88.7,88.76,88.57,88.57,56600.0,62.1656,62.2077,62.0745,62.0745,56600.0
2011-03-22 15:05:00,88.57,88.69,88.55,88.62,56200.0,62.0745,62.1586,62.0605,62.1095,56200.0
2011-03-22 15:10:00,88.62,88.75,88.62,88.74,48600.0,62.1095,62.2006,62.1095,62.1936,48600.0
2011-03-22 15:15:00,88.74,88.74,88.69,88.71,39700.0,62.1936,62.1936,62.1586,62.1726,39700.0
2011-03-22 15:20:00,88.7,88.73,88.66,88.69,50100.0,62.1656,62.1866,62.1376,62.1586,50100.0
2011-03-22 15:25:00,88.69,88.8,88.69,88.79,63700.0,62.1586,62.2357,62.1586,62.2287,63700.0
2011-03-22 15:30:00,88.79,88.86,88.77,88.83,70700.0,62.2287,62.2777,62.2147,62.2567,70700.0
2011-03-22 15:35:00,88.83,88.89,88.82,88.86,61900.0,62.2567,62.2988,62.2497,62.2777,61900.0
2011-03-22 15:40:00,88.86,88.9,88.75,88.87,79100.0,62.2777,62.3058,62.2006,62.2848,79100.0
2011-03-22 15:45:00,88.87,88.9,88.83,88.84,105300.0,62.2848,62.3058,62.2567,62.2637,105300.0
2011-03-22 15:50:00,88.83,88.84,88.68,88.68,137800.0,62.2567,62.2637,62.1516,62.1516,137800.0
2011-03-22 15:55:00,88.68,88.86,88.68,88.77,213100.0,62.1516,62.2777,62.1516,62.2147,213100.0
2011-03-23 09:30:00,88.72,88.81,88.35,88.62,114100.0,62.1796,62.2427,61.9203,62.1095,114100.0
2011-03-23 09:35:00,88.61,88.64,87.94,87.95,116400.0,62.1025,62.1236,61.633,61.64,116400.0
2011-03-23 09:40:00,87.95,88.33,87.83,87.99,71000.0,61.64,61.9063,61.5559,61.668,71000.0
2011-03-23 09:45:00,88.02,88.31,87.98,88.08,99800.0,61.689,61.8923,61.661,61.7311,99800.0
2011-03-23 09:50:00,88.08,88.28,88.06,88.25,49400.0,61.7311,61.8712,61.7171,61.8502,49400.0
2011-03-23 09:55:00,88.27,88.58,88.26,88.45,49000.0,61.8642,62.0815,61.8572,61.9904,49000.0
2011-03-23 10:00:00,88.45,88.45,87.88,88.12,66800.0,61.9904,61.9904,61.5909,61.7591,66800.0
2011-03-23 10:05:00,88.1,88.1,87.76,87.8,68700.0,61.7451,61.7451,61.5068,61.5348,68700.0
2011-03-23 10:10:00,87.85,87.94,87.7,87.93,113200.0,61.5699,61.633,61.4648,61.6259,113200.0
2011-03-23 10:15:00,87.91,88.06,87.82,87.9,49800.0,61.6119,61.7171,61.5489,61.6049,49800.0
2011-03-23 10:20:00,87.88,88.01,87.81,87.94,64000.0,61.5909,61.682,61.5418,61.633,64000.0
2011-03-23 10:25:00,87.95,88.15,87.95,88.11,39300.0,61.64,61.7801,61.64,61.7521,39300.0
2011-03-23 10:30:00,88.11,88.33,88.02,88.27,67600.0,61.7521,61.9063,61.689,61.8642,67600.0
2011-03-23 10:35:00,88.27,88.27,88.05,88.16,49800.0,61.8642,61.8642,61.7101,61.7871,49800.0
2011-03-23 10:40:00,88.15,88.19,87.88,87.97,57500.0,61.7801,61.8082,61.5909,61.654,57500.0
2011-03-23 10:45:00,87.97,87.99,87.68,87.77,42300.0,61.654,61.668,61.4507,61.5138,42300.0
2011-03-23 10:50:00,87.74,88.06,87.73,87.9,57000.0,61.4928,61.7171,61.4858,61.6049,57000.0
2011-03-23 10:55:00,87.93,88.02,87.76,87.91,41400.0,61.6259,61.689,61.5068,61.6119,41400.0
2011-03-23 11:00:00,87.97,88.07,87.89,87.98,25500.0,61.654,61.7241,61.5979,61.661,25500.0
2011-03-23 11:05:00,88.0,88.04,87.82,87.9,28600.0,61.675,61.703,61.5489,61.6049,28600.0
2011-03-23 11:10:00,87.88,87.93,87.8,87.81,37200.0,61.5909,61.6259,61.5348,61.5418,37200.0
2011-03-23 11:15:00,87.81,87.81,87.63,87.66,59300.0,61.5418,61.5418,61.4157,61.4367,59300.0
2011-03-23 11:20:00,87.68,87.74,87.65,87.73,49200.0,61.4507,61.4928,61.4297,61.4858,49200.0
2011-03-23 11:25:00,87.73,87.9,87.71,87.83,50100.0,61.4858,61.6049,61.4718,61.5559,50100.0
2011-03-23 11:30:00,87.84,88.02,87.84,87.95,46300.0,61.5629,61.689,61.5629,61.64,46300.0
2011-03-23 11:35:00,87.92,87.94,87.75,87.88,41900.0,61.6189,61.633,61.4998,61.5909,41900.0
2011-03-23 11:40:00,87.88,87.9,87.75,87.77,32500.0,61.5909,61.6049,61.4998,61.5138,32500.0
2011-03-23 11:45:00,87.77,88.04,87.77,87.94,37600.0,61.5138,61.703,61.5138,61.633,37600.0
2011-03-23 11:50:00,87.93,88.07,87.89,88.04,20700.0,61.6259,61.7241,61.5979,61.703,20700.0
2011-03-23 11:55:00,88.06,88.08,87.9,87.99,30600.0,61.7171,61.7311,61.6049,61.668,30600.0
2011-03-23 12:00:00,87.99,88.06,87.94,87.95,30700.0,61.668,61.7171,61.633,61.64,30700.0
2011-03-23 12:05:00,87.96,88.08,87.84,87.86,24100.0,61.647,61.7311,61.5629,61.5769,24100.0
2011-03-23 12:10:00,87.85,87.98,87.85,87.96,24600.0,61.5699,61.661,61.5699,61.647,24600.0
2011-03-23 12:15:00,87.95,88.02,87.82,87.99,18900.0,61.64,61.689,61.5489,61.668,18900.0
2011-03-23 12:20:00,88.02,88.13,88.02,88.1,25000.0,61.689,61.7661,61.689,61.7451,25000.0
2011-03-23 12:25:00,88.1,88.24,88.05,88.18,81100.0,61.7451,61.8432,61.7101,61.8012,81100.0
2011-03-23 12:30:00,88.19,88.27,88.1,88.25,31800.0,61.8082,61.8642,61.7451,61.8502,31800.0
2011-03-23 12:35:00,88.25,88.35,88.2,88.29,23700.0,61.8502,61.9203,61.8152,61.8783,23700.0
2011-03-23 12:40:00,88.29,88.43,88.26,88.26,42600.0,61.8783,61.9764,61.8572,61.8572,42600.0
2011-03-23 12:45:00,88.26,88.35,88.21,88.21,23500.0,61.8572,61.9203,61.8222,61.8222,23500.0
2011-03-23 12:50:00,88.23,88.29,88.15,88.17,18300.0,61.8362,61.8783,61.7801,61.7942,18300.0
2011-03-23 12:55:00,88.17,88.32,88.15,88.22,18000.0,61.7942,61.8993,61.7801,61.8292,18000.0
2011-03-23 13:00:00,88.22,88.3,88.13,88.13,36400.0,61.8292,61.8853,61.7661,61.7661,36400.0
2011-03-23 13:05:00,88.14,88.21,88.1,88.13,43200.0,61.7731,61.8222,61.7451,61.7661,43200.0
2011-03-23 13:10:00,88.13,88.29,88.12,88.28,15500.0,61.7661,61.8783,61.7591,61.8712,15500.0
2011-03-23 13:15:00,88.26,88.43,88.26,88.33,27100.0,61.8572,61.9764,61.8572,61.9063,27100.0
2011-03-23 13:20:00,88.34,88.39,88.26,88.33,12900.0,61.9133,61.9483,61.8572,61.9063,12900.0
2011-03-23 13:25:00,88.33,88.36,88.25,88.36,17600.0,61.9063,61.9273,61.8502,61.9273,17600.0
2011-03-23 13:30:00,88.36,88.49,88.32,88.47,36000.0,61.9273,62.0184,61.8993,62.0044,36000.0
2011-03-23 13:35:00,88.46,88.53,88.4,88.52,30300.0,61.9974,62.0465,61.9554,62.0395,30300.0
2011-03-23 13:40:00,88.51,88.54,88.45,88.52,53100.0,62.0324,62.0535,61.9904,62.0395,53100.0
2011-03-23 13:45:00,88.53,88.58,88.47,88.58,63700.0,62.0465,62.0815,62.0044,62.0815,63700.0
2011-03-23 13:50:00,88.58,88.74,88.58,88.6,80100.0,62.0815,62.1936,62.0815,62.0955,80100.0
2011-03-23 13:55:00,88.61,88.68,88.45,88.45,64700.0,62.1025,62.1516,61.9904,61.9904,64700.0
2011-03-23 14:00:00,88.46,88.48,88.32,88.44,66000.0,61.9974,62.0114,61.8993,61.9834,66000.0
2011-03-23 14:05:00,88.44,88.55,88.44,88.51,29500.0,61.9834,62.0605,61.9834,62.0324,29500.0
2011-03-23 14:10:00,88.5,88.52,88.43,88.43,46500.0,62.0254,62.0395,61.9764,61.9764,46500.0
2011-03-23 14:15:00,88.42,88.49,88.34,88.37,74000.0,61.9694,62.0184,61.9133,61.9343,74000.0
2011-03-23 14:20:00,88.38,88.39,88.27,88.31,32900.0,61.9413,61.9483,61.8642,61.8923,32900.0
2011-03-23 14:25:00,88.31,88.44,88.3,88.38,45200.0,61.8923,61.9834,61.8853,61.9413,45200.0
2011-03-23 14:30:00,88.38,88.43,88.33,88.39,23000.0,61.9413,61.9764,61.9063,61.9483,23000.0
2011-03-23 14:35:00,88.38,88.42,88.32,88.41,22200.0,61.9413,61.9694,61.8993,61.9624,22200.0
2011-03-23 14:40:00,88.42,88.51,88.39,88.49,50000.0,61.9694,62.0324,61.9483,62.0184,50000.0
2011-03-23 14:45:00,88.49,88.6,88.43,88.59,42800.0,62.0184,62.0955,61.9764,62.0885,42800.0
2011-03-23 14:50:00,88.58,88.78,88.58,88.76,105000.0,62.0815,62.2217,62.0815,62.2077,105000.0
2011-03-23 14:55:00,88.76,88.85,88.74,88.79,91400.0,62.2077,62.2707,62.1936,62.2287,91400.0
2011-03-23 15:00:00,88.8,88.85,88.74,88.83,73300.0,62.2357,62.2707,62.1936,62.2567,73300.0
2011-03-23 15:05:00,88.83,88.85,88.72,88.79,78400.0,62.2567,62.2707,62.1796,62.2287,78400.0
2011-03-23 15:10:00,88.79,89.01,88.74,88.92,100100.0,62.2287,62.3829,62.1936,62.3198,100100.0
2011-03-23 15:15:00,88.93,89.02,88.89,88.91,60100.0,62.3268,62.3899,62.2988,62.3128,60100.0
2011-03-23 15:20:00,88.93,89.0,88.87,88.87,61100.0,62.3268,62.3759,62.2848,62.2848,61100.0
2011-03-23 15:25:00,88.87,88.92,88.76,88.9,65200.0,62.2848,62.3198,62.2077,62.3058,65200.0
2011-03-23 15:30:00,88.9,88.94,88.84,88.87,107300.0,62.3058,62.3338,62.2637,62.2848,107300.0
2011-03-23 15:35:00,88.86,88.93,88.75,88.86,83100.0,62.2777,62.3268,62.2006,62.2777,83100.0
2011-03-23 15:40:00,88.87,88.9,88.75,88.81,44100.0,62.2848,62.3058,62.2006,62.2427,44100.0
2011-03-23 15:45:00,88.81,88.84,88.7,88.74,100100.0,62.2427,62.2637,62.1656,62.1936,100100.0
2011-03-23 15:50:00,88.74,88.79,88.67,88.69,166600.0,62.1936,62.2287,62.1446,62.1586,166600.0
2011-03-23 15:55:00,88.69,88.72,88.45,88.5,374300.0,62.1586,62.1796,61.9904,62.0254,374300.0
2011-03-24 09:30:00,88.86,88.99,88.29,88.36,135600.0,62.2777,62.3689,61.8783,61.9273,135600.0
2011-03-24 09:35:00,88.33,88.39,87.77,87.85,174800.0,61.9063,61.9483,61.5138,61.5699,174800.0
2011-03-24 09:40:00,87.87,87.89,87.18,87.19,188500.0,61.5839,61.5979,61.1003,61.1073,188500.0
2011-03-24 09:45:00,87.2,87.67,87.2,87.61,98900.0,61.1143,61.4437,61.1143,61.4017,98900.0
2011-03-24 09:50:00,87.61,87.8,87.24,87.44,142700.0,61.4017,61.5348,61.1424,61.2825,142700.0
2011-03-24 09:55:00,87.42,87.5,87.23,87.25,72600.0,61.2685,61.3246,61.1354,61.1494,72600.0
2011-03-24 10:00:00,87.22,87.23,86.71,87.2,217000.0,61.1283,61.1354,60.7709,61.1143,217000.0
2011-03-24 10:05:00,87.2,87.24,87.01,87.11,93000.0,61.1143,61.1424,60.9812,61.0513,93000.0
2011-03-24 10:10:00,87.12,87.12,86.73,87.01,114100.0,61.0583,61.0583,60.7849,60.9812,114100.0
2011-03-24 10:15:00,87.01,87.12,86.95,87.07,89700.0,60.9812,61.0583,60.9391,61.0232,89700.0
2011-03-24 10:20:00,87.09,87.32,87.09,87.3,84500.0,61.0372,61.1984,61.0372,61.1844,84500.0
2011-03-24 10:25:00,87.29,87.57,87.23,87.42,91200.0,61.1774,61.3736,61.1354,61.2685,91200.0
2011-03-24 10:30:00,87.41,87.67,87.36,87.67,100500.0,61.2615,61.4437,61.2265,61.4437,100500.0
2011-03-24 10:35:00,87.66,87.72,87.54,87.65,73900.0,61.4367,61.4788,61.3526,61.4297,73900.0
2011-03-24 10:40:00,87.66,87.84,87.61,87.75,63300.0,61.4367,61.5629,61.4017,61.4998,63300.0
2011-03-24 10:45:00,87.77,87.8,87.42,87.55,69500.0,61.5138,61.5348,61.2685,61.3596,69500.0
2011-03-24 10:50:00,87.56,87.93,87.56,87.71,68800.0,61.3666,61.6259,61.3666,61.4718,68800.0
2011-03-24 10:55:00,87.72,88.17,87.69,88.05,151200.0,61.4788,61.7942,61.4577,61.7101,151200.0
2011-03-24 11:00:00,88.05,88.12,87.93,87.98,97900.0,61.7101,61.7591,61.6259,61.661,97900.0
2011-03-24 11:05:00,87.97,88.08,87.84,87.88,78500.0,61.654,61.7311,61.5629,61.5909,78500.0
2011-03-24 11:10:00,87.89,88.1,87.89,88.09,66700.0,61.5979,61.7451,61.5979,61.7381,66700.0
2011-03-24 11:15:00,88.08,88.15,88.04,88.12,68700.0,61.7311,61.7801,61.703,61.7591,68700.0
2011-03-24 11:20:00,88.12,88.19,87.84,87.92,112500.0,61.7591,61.8082,61.5629,61.6189,112500.0
2011-03-24 11:25:00,87.92,87.98,87.83,87.93,69400.0,61.6189,61.661,61.5559,61.6259,69400.0
2011-03-24 11:30:00,87.95,88.08,87.94,87.97,39300.0,61.64,61.7311,61.633,61.654,39300.0
2011-03-24 11:35:00,87.97,88.17,87.95,88.16,53800.0,61.654,61.7942,61.64,61.7871,53800.0
2011-03-24 11:40:00,88.16,88.19,88.04,88.05,29500.0,61.7871,61.8082,61.703,61.7101,29500.0
2011-03-24 11:45:00,88.05,88.14,87.93,88.0,42100.0,61.7101,61.7731,61.6259,61.675,42100.0
2011-03-24 11:50:00,88.03,88.1,87.97,88.01,38800.0,61.696,61.7451,61.654,61.682,38800.0
2011-03-24 11:55:00,88.05,88.2,88.02,88.18,45300.0,61.7101,61.8152,61.689,61.8012,45300.0
2011-03-24 12:00:00,88.18,88.32,88.15,88.28,58100.0,61.8012,61.8993,61.7801,61.8712,58100.0
2011-03-24 12:05:00,88.26,88.29,88.04,88.04,35800.0,61.8572,61.8783,61.703,61.703,35800.0
2011-03-24 12:10:00,88.05,88.13,87.95,88.03,50300.0,61.7101,61.7661,61.64,61.696,50300.0
2011-03-24 12:15:00,88.01,88.06,87.86,87.95,79800.0,61.682,61.7171,61.5769,61.64,79800.0
2011-03-24 12:20:00,87.95,87.98,87.86,87.95,51500.0,61.64,61.661,61.5769,61.64,51500.0
2011-03-24 12:25:00,87.95,88.03,87.91,87.92,42600.0,61.64,61.696,61.6119,61.6189,42600.0
2011-03-24 12:30:00,87.93,87.94,87.77,87.78,56100.0,61.6259,61.633,61.5138,61.5208,56100.0
2011-03-24 12:35:00,87.79,87.91,87.79,87.86,34000.0,61.5278,61.6119,61.5278,61.5769,34000.0
2011-03-24 12:40:00,87.85,87.89,87.75,87.85,27500.0,61.5699,61.5979,61.4998,61.5699,27500.0
2011-03-24 12:45:00,87.84,87.86,87.7,87.7,61300.0,61.5629,61.5769,61.4648,61.4648,61300.0
2011-03-24 12:50:00,87.7,87.7,87.41,87.5,63200.0,61.4648,61.4648,61.2615,61.3246,63200.0
2011-03-24 12:55:00,87.49,87.53,87.34,87.39,65600.0,61.3176,61.3456,61.2124,61.2475,65600.0
2011-03-24 13:00:00,87.39,87.62,87.36,87.61,44400.0,61.2475,61.4087,61.2265,61.4017,44400.0
2011-03-24 13:05:00,87.6,87.66,87.46,87.58,46500.0,61.3947,61.4367,61.2965,61.3807,46500.0
2011-03-24 13:10:00,87.58,87.61,87.52,87.6,18800.0,61.3807,61.4017,61.3386,61.3947,18800.0
2011-03-24 13:15:00,87.61,87.7,87.61,87.66,29800.0,61.4017,61.4648,61.4017,61.4367,29800.0
2011-03-24 13:20:00,87.66,87.67,87.57,87.66,23200.0,61.4367,61.4437,61.3736,61.4367,23200.0
2011-03-24 13:25:00,87.65,87.74,87.59,87.7,18100.0,61.4297,61.4928,61.3877,61.4648,18100.0
2011-03-24 13:30:00,87.7,87.84,87.69,87.82,26800.0,61.4648,61.5629,61.4577,61.5489,26800.0
2011-03-24 13:35:00,87.84,87.84,87.67,87.67,21500.0,61.5629,61.5629,61.4437,61.4437,21500.0
2011-03-24 13:40:00,87.68,87.75,87.64,87.75,28600.0,61.4507,61.4998,61.4227,61.4998,28600.0
2011-03-24 13:45:00,87.74,87.74,87.41,87.54,62400.0,61.4928,61.4928,61.2615,61.3526,62400.0
2011-03-24 13:50:00,87.52,87.6,87.43,87.59,34900.0,61.3386,61.3947,61.2755,61.3877,34900.0
2011-03-24 13:55:00,87.59,87.79,87.59,87.79,28400.0,61.3877,61.5278,61.3877,61.5278,28400.0
2011-03-24 14:00:00,87.79,87.85,87.72,87.84,50000.0,61.5278,61.5699,61.4788,61.5629,50000.0
2011-03-24 14:05:00,87.82,88.01,87.78,87.98,71600.0,61.5489,61.682,61.5208,61.661,71600.0
2011-03-24 14:10:00,87.98,88.03,87.88,87.94,43000.0,61.661,61.696,61.5909,61.633,43000.0
2011-03-24 14:15:00,87.95,88.03,87.91,88.02,37600.0,61.64,61.696,61.6119,61.689,37600.0
2011-03-24 14:20:00,88.02,88.04,87.91,87.95,31200.0,61.689,61.703,61.6119,61.64,31200.0
2011-03-24 14:25:00,87.95,88.03,87.93,88.0,28100.0,61.64,61.696,61.6259,61.675,28100.0
2011-03-24 14:30:00,88.01,88.08,87.98,88.05,32500.0,61.682,61.7311,61.661,61.7101,32500.0
2011-03-24 14:35:00,88.05,88.16,88.0,88.08,64500.0,61.7101,61.7871,61.675,61.7311,64500.0
2011-03-24 14:40:00,88.08,88.28,88.08,88.22,30200.0,61.7311,61.8712,61.7311,61.8292,30200.0
2011-03-24 14:45:00,88.23,88.28,88.17,88.23,58500.0,61.8362,61.8712,61.7942,61.8362,58500.0
2011-03-24 14:50:00,88.23,88.34,88.22,88.3,58200.0,61.8362,61.9133,61.8292,61.8853,58200.0
2011-03-24 14:55:00,88.3,88.35,88.26,88.26,31100.0,61.8853,61.9203,61.8572,61.8572,31100.0
2011-03-24 15:00:00,88.27,88.29,87.94,87.98,125100.0,61.8642,61.8783,61.633,61.661,125100.0
2011-03-24 15:05:00,87.98,87.99,87.89,87.95,89600.0,61.661,61.668,61.5979,61.64,89600.0
2011-03-24 15:10:00,87.94,87.96,87.8,87.89,105700.0,61.633,61.647,61.5348,61.5979,105700.0
2011-03-24 15:15:00,87.89,88.03,87.84,88.0,93400.0,61.5979,61.696,61.5629,61.675,93400.0
2011-03-24 15:20:00,88.0,88.07,87.94,88.0,100200.0,61.675,61.7241,61.633,61.675,100200.0
2011-03-24 15:25:00,88.0,88.03,87.95,87.95,72000.0,61.675,61.696,61.64,61.64,72000.0
2011-03-24 15:30:00,87.96,88.02,87.94,87.96,84400.0,61.647,61.689,61.633,61.647,84400.0
2011-03-24 15:35:00,87.97,88.05,87.95,88.0,151100.0,61.654,61.7101,61.64,61.675,151100.0
2011-03-24 15:40:00,88.01,88.04,87.96,87.99,170900.0,61.682,61.703,61.647,61.668,170900.0
2011-03-24 15:45:00,88.0,88.08,87.99,88.03,233300.0,61.675,61.7311,61.668,61.696,233300.0
2011-03-24 15:50:00,88.03,88.05,87.94,87.99,245900.0,61.696,61.7101,61.633,61.668,245900.0
2011-03-24 15:55:00,87.99,88.1,87.93,88.07,354800.0,61.668,61.7451,61.6259,61.7241,354800.0
2011-03-25 09:30:00,87.73,87.92,86.8,86.96,456200.0,61.4858,61.6189,60.834,60.9461,456200.0
2011-03-25 09:35:00,86.95,87.05,86.77,86.91,228100.0,60.9391,61.0092,60.813,60.9111,228100.0
2011-03-25 09:40:00,86.92,87.12,86.85,87.03,155900.0,60.9181,61.0583,60.869,60.9952,155900.0
2011-03-25 09:45:00,87.03,87.1,86.93,87.01,122300.0,60.9952,61.0442,60.9251,60.9812,122300.0
2011-03-25 09:50:00,87.01,87.11,86.95,87.1,86500.0,60.9812,61.0513,60.9391,61.0442,86500.0
2011-03-25 09:55:00,87.09,87.1,86.94,86.95,141000.0,61.0372,61.0442,60.9321,60.9391,141000.0
2011-03-25 10:00:00,86.97,87.08,86.81,86.87,234400.0,60.9531,61.0302,60.841,60.883,234400.0
2011-03-25 10:05:00,86.87,87.21,86.7,87.2,257900.0,60.883,61.1213,60.7639,61.1143,257900.0
2011-03-25 10:10:00,87.2,87.33,87.08,87.2,284800.0,61.1143,61.2054,61.0302,61.1143,284800.0
2011-03-25 10:15:00,87.21,87.33,86.75,86.83,208900.0,61.1213,61.2054,60.7989,60.855,208900.0
2011-03-25 10:20:00,86.83,87.2,86.8,87.14,112800.0,60.855,61.1143,60.834,61.0723,112800.0
2011-03-25 10:25:00,87.14,87.19,86.98,87.01,121000.0,61.0723,61.1073,60.9601,60.9812,121000.0
2011-03-25 10:30:00,87.02,87.23,87.01,87.2,98300.0,60.9882,61.1354,60.9812,61.1143,98300.0
2011-03-25 10:35:00,87.21,87.26,87.06,87.07,66200.0,61.1213,61.1564,61.0162,61.0232,66200.0
2011-03-25 10:40:00,87.09,87.17,87.02,87.1,97400.0,61.0372,61.0933,60.9882,61.0442,97400.0
2011-03-25 10:45:00,87.12,87.24,87.11,87.17,100600.0,61.0583,61.1424,61.0513,61.0933,100600.0
2011-03-25 10:50:00,87.16,87.54,87.16,87.52,131800.0,61.0863,61.3526,61.0863,61.3386,131800.0
2011-03-25 10:55:00,87.52,87.61,87.37,87.54,67800.0,61.3386,61.4017,61.2335,61.3526,67800.0
2011-03-25 11:00:00,87.57,87.65,87.48,87.48,93600.0,61.3736,61.4297,61.3106,61.3106,93600.0
2011-03-25 11:05:00,87.48,87.7,87.48,87.63,118600.0,61.3106,61.4648,61.3106,61.4157,118600.0
2011-03-25 11:10:00,87.65,87.67,87.47,87.53,130900.0,61.4297,61.4437,61.3036,61.3456,130900.0
2011-03-25 11:15:00,87.53,87.59,87.47,87.59,64600.0,61.3456,61.3877,61.3036,61.3877,64600.0
2011-03-25 11:20:00,87.6,87.62,87.42,87.47,48300.0,61.3947,61.4087,61.2685,61.3036,48300.0
2011-03-25 11:25:00,87.47,87.5,87.35,87.4,47100.0,61.3036,61.3246,61.2195,61.2545,47100.0
2011-03-25 11:30:00,87.4,87.58,87.34,87.57,63600.0,61.2545,61.3807,61.2124,61.3736,63600.0
2011-03-25 11:35:00,87.58,87.63,87.49,87.5,45900.0,61.3807,61.4157,61.3176,61.3246,45900.0
2011-03-25 11:40:00,87.51,87.55,87.38,87.53,52100.0,61.3316,61.3596,61.2405,61.3456,52100.0
2011-03-25 11:45:00,87.53,87.63,87.48,87.55,103600.0,61.3456,61.4157,61.3106,61.3596,103600.0
2011-03-25 11:50:00,87.56,87.58,87.32,87.37,102200.0,61.3666,61.3807,61.1984,61.2335,102200.0
2011-03-25 11:55:00,87.37,87.42,87.2,87.33,59600.0,61.2335,61.2685,61.1143,61.2054,59600.0
2011-03-25 12:00:00,87.34,87.34,87.13,87.15,76400.0,61.2124,61.2124,61.0653,61.0793,76400.0
2011-03-25 12:05:00,87.14,87.3,87.09,87.26,110900.0,61.0723,61.1844,61.0372,61.1564,110900.0
2011-03-25 12:10:00,87.23,87.44,87.23,87.43,47200.0,61.1354,61.2825,61.1354,61.2755,47200.0
2011-03-25 12:15:00,87.43,87.51,87.38,87.44,60100.0,61.2755,61.3316,61.2405,61.2825,60100.0
2011-03-25 12:20:00,87.44,87.46,87.25,87.36,80600.0,61.2825,61.2965,61.1494,61.2265,80600.0
2011-03-25 12:25:00,87.37,87.45,87.22,87.25,55000.0,61.2335,61.2895,61.1283,61.1494,55000.0
2011-03-25 12:30:00,87.26,87.27,87.0,87.0,78000.0,61.1564,61.1634,60.9742,60.9742,78000.0
2011-03-25 12:35:00,87.0,87.01,86.88,86.97,141700.0,60.9742,60.9812,60.8901,60.9531,141700.0
2011-03-25 12:40:00,86.96,86.96,86.77,86.79,52500.0,60.9461,60.9461,60.813,60.827,52500.0
2011-03-25 12:45:00,86.77,86.89,86.77,86.87,49000.0,60.813,60.8971,60.813,60.883,49000.0
2011-03-25 12:50:00,86.89,86.93,86.75,86.83,54400.0,60.8971,60.9251,60.7989,60.855,54400.0
2011-03-25 12:55:00,86.82,86.88,86.71,86.71,86500.0,60.848,60.8901,60.7709,60.7709,86500.0
2011-03-25 13:00:00,86.72,86.72,86.51,86.54,106600.0,60.7779,60.7779,60.6307,60.6518,106600.0
2011-03-25 13:05:00,86.53,86.76,86.51,86.75,76500.0,60.6448,60.806,60.6307,60.7989,76500.0
2011-03-25 13:10:00,86.74,86.74,86.6,86.61,88900.0,60.7919,60.7919,60.6938,60.7008,88900.0
2011-03-25 13:15:00,86.61,86.62,86.46,86.46,77900.0,60.7008,60.7078,60.5957,60.5957,77900.0
2011-03-25 13:20:00,86.47,86.52,86.39,86.49,111100.0,60.6027,60.6377,60.5466,60.6167,111100.0
2011-03-25 13:25:00,86.5,86.57,86.49,86.5,106000.0,60.6237,60.6728,60.6167,60.6237,106000.0
2011-03-25 13:30:00,86.52,86.55,86.44,86.48,62900.0,60.6377,60.6588,60.5817,60.6097,62900.0
2011-03-25 13:35:00,86.48,86.54,86.46,86.52,78300.0,60.6097,60.6518,60.5957,60.6377,78300.0
2011-03-25 13:40:00,86.53,86.61,86.49,86.54,103600.0,60.6448,60.7008,60.6167,60.6518,103600.0
2011-03-25 13:45:00,86.55,86.73,86.54,86.69,107500.0,60.6588,60.7849,60.6518,60.7569,107500.0
2011-03-25 13:50:00,86.71,86.74,86.62,86.63,165800.0,60.7709,60.7919,60.7078,60.7148,165800.0
2011-03-25 13:55:00,86.63,86.64,86.38,86.44,90400.0,60.7148,60.7219,60.5396,60.5817,90400.0
2011-03-25 14:00:00,86.45,86.53,86.41,86.47,112400.0,60.5887,60.6448,60.5607,60.6027,112400.0
2011-03-25 14:05:00,86.47,86.62,86.46,86.61,78600.0,60.6027,60.7078,60.5957,60.7008,78600.0
2011-03-25 14:10:00,86.62,86.72,86.61,86.63,97700.0,60.7078,60.7779,60.7008,60.7148,97700.0
2011-03-25 14:15:00,86.63,86.74,86.61,86.64,205600.0,60.7148,60.7919,60.7008,60.7219,205600.0
2011-03-25 14:20:00,86.64,86.67,86.54,86.57,87300.0,60.7219,60.7429,60.6518,60.6728,87300.0
2011-03-25 14:25:00,86.58,86.59,86.48,86.51,173200.0,60.6798,60.6868,60.6097,60.6307,173200.0
2011-03-25 14:30:00,86.51,86.61,86.4,86.6,125400.0,60.6307,60.7008,60.5536,60.6938,125400.0
2011-03-25 14:35:00,86.6,86.63,86.53,86.54,105400.0,60.6938,60.7148,60.6448,60.6518,105400.0
2011-03-25 14:40:00,86.55,86.57,86.5,86.51,89500.0,60.6588,60.6728,60.6237,60.6307,89500.0
2011-03-25 14:45:00,86.5,86.7,86.5,86.63,119200.0,60.6237,60.7639,60.6237,60.7148,119200.0
2011-03-25 14:50:00,86.63,86.89,86.62,86.86,209400.0,60.7148,60.8971,60.7078,60.876,209400.0
2011-03-25 14:55:00,86.86,86.87,86.67,86.69,170200.0,60.876,60.883,60.7429,60.7569,170200.0
2011-03-25 15:00:00,86.69,86.71,86.63,86.67,157900.0,60.7569,60.7709,60.7148,60.7429,157900.0
2011-03-25 15:05:00,86.66,86.71,86.62,86.69,113600.0,60.7359,60.7709,60.7078,60.7569,113600.0
2011-03-25 15:10:00,86.7,86.86,86.65,86.86,140500.0,60.7639,60.876,60.7289,60.876,140500.0
2011-03-25 15:15:00,86.86,86.93,86.8,86.88,121400.0,60.876,60.9251,60.834,60.8901,121400.0
2011-03-25 15:20:00,86.88,86.99,86.86,86.92,129900.0,60.8901,60.9671,60.876,60.9181,129900.0
2011-03-25 15:25:00,86.92,86.98,86.82,86.84,151000.0,60.9181,60.9601,60.848,60.862,151000.0
2011-03-25 15:30:00,86.84,86.94,86.72,86.76,182800.0,60.862,60.9321,60.7779,60.806,182800.0
2011-03-25 15:35:00,86.76,86.83,86.64,86.8,224400.0,60.806,60.855,60.7219,60.834,224400.0
2011-03-25 15:40:00,86.8,86.85,86.74,86.74,232600.0,60.834,60.869,60.7919,60.7919,232600.0
2011-03-25 15:45:00,86.74,86.75,86.53,86.69,328700.0,60.7919,60.7989,60.6448,60.7569,328700.0
2011-03-25 15:50:00,86.71,86.8,86.61,86.8,378100.0,60.7709,60.834,60.7008,60.834,378100.0
2011-03-25 15:55:00,86.79,87.03,86.79,86.9,491500.0,60.827,60.9952,60.827,60.9041,491500.0
2011-03-28 09:30:00,86.52,87.28,86.27,86.96,544500.0,60.6377,61.1704,60.4625,60.9461,544500.0
2011-03-28 09:35:00,86.92,87.89,86.64,87.75,341800.0,60.9181,61.5979,60.7219,61.4998,341800.0
2011-03-28 09:40:00,87.71,88.58,87.46,88.56,241000.0,61.4718,62.0815,61.2965,62.0675,241000.0
2011-03-28 09:45:00,88.57,89.16,88.54,88.81,453300.0,62.0745,62.488,62.0535,62.2427,453300.0
2011-03-28 09:50:00,88.86,89.25,88.79,89.16,303800.0,62.2777,62.5511,62.2287,62.488,303800.0
2011-03-28 09:55:00,89.16,89.29,88.67,88.73,128700.0,62.488,62.5791,62.1446,62.1866,128700.0
2011-03-28 10:00:00,88.76,89.19,88.76,89.13,201800.0,62.2077,62.509,62.2077,62.467,201800.0
2011-03-28 10:05:00,89.11,89.75,89.01,89.67,247400.0,62.453,62.9015,62.3829,62.8454,247400.0
2011-03-28 10:10:00,89.68,90.1,89.67,89.87,476600.0,62.8524,63.1468,62.8454,62.9856,476600.0
2011-03-28 10:15:00,89.88,90.24,89.71,90.03,270500.0,62.9926,63.2449,62.8735,63.0977,270500.0
2011-03-28 10:20:00,90.05,90.18,89.97,90.13,248300.0,63.1118,63.2029,63.0557,63.1678,248300.0
2011-03-28 10:25:00,90.14,90.45,90.05,90.22,520200.0,63.1748,63.3921,63.1118,63.2309,520200.0
2011-03-28 10:30:00,90.21,90.27,90.07,90.15,233000.0,63.2239,63.2659,63.1258,63.1818,233000.0
2011-03-28 10:35:00,90.15,90.5,90.14,90.47,215600.0,63.1818,63.4271,63.1748,63.4061,215600.0
2011-03-28 10:40:00,90.49,90.66,90.34,90.37,287100.0,63.4201,63.5393,63.315,63.336,287100.0
2011-03-28 10:45:00,90.37,90.48,90.29,90.37,497100.0,63.336,63.4131,63.28,63.336,497100.0
2011-03-28 10:50:00,90.38,90.53,90.25,90.38,374700.0,63.343,63.4482,63.2519,63.343,374700.0
2011-03-28 10:55:00,90.38,90.43,90.25,90.31,268000.0,63.343,63.3781,63.2519,63.294,268000.0
2011-03-28 11:00:00,90.31,90.43,90.22,90.36,275600.0,63.294,63.3781,63.2309,63.329,275600.0
2011-03-28 11:05:00,90.37,90.59,90.35,90.49,201200.0,63.336,63.4902,63.322,63.4201,201200.0
2011-03-28 11:10:00,90.5,90.6,90.45,90.47,204900.0,63.4271,63.4972,63.3921,63.4061,204900.0
2011-03-28 11:15:00,90.47,90.6,90.42,90.42,136600.0,63.4061,63.4972,63.3711,63.3711,136600.0
2011-03-28 11:20:00,90.43,90.75,90.4,90.75,271400.0,63.3781,63.6024,63.3571,63.6024,271400.0
2011-03-28 11:25:00,90.75,90.81,90.67,90.7,227900.0,63.6024,63.6444,63.5463,63.5673,227900.0
2011-03-28 11:30:00,90.69,90.75,90.61,90.68,117300.0,63.5603,63.6024,63.5042,63.5533,117300.0
2011-03-28 11:35:00,90.65,90.68,90.46,90.55,142800.0,63.5323,63.5533,63.3991,63.4622,142800.0
2011-03-28 11:40:00,90.54,90.65,90.42,90.49,160100.0,63.4552,63.5323,63.3711,63.4201,160100.0
2011-03-28 11:45:00,90.62,90.68,90.49,90.57,123400.0,63.5112,63.5533,63.4201,63.4762,123400.0
2011-03-28 11:50:00,90.56,90.57,90.42,90.45,151200.0,63.4692,63.4762,63.3711,63.3921,151200.0
2011-03-28 11:55:00,90.45,90.51,90.37,90.51,121600.0,63.3921,63.4341,63.336,63.4341,121600.0
2011-03-28 12:00:00,90.51,90.7,90.48,90.69,140700.0,63.4341,63.5673,63.4131,63.5603,140700.0
2011-03-28 12:05:00,90.7,90.85,90.5,90.71,163300.0,63.5673,63.6724,63.4271,63.5743,163300.0
2011-03-28 12:10:00,90.71,90.78,90.55,90.65,104100.0,63.5743,63.6234,63.4622,63.5323,104100.0
2011-03-28 12:15:00,90.65,90.69,90.52,90.54,62800.0,63.5323,63.5603,63.4412,63.4552,62800.0
2011-03-28 12:20:00,90.54,90.56,90.41,90.47,88100.0,63.4552,63.4692,63.3641,63.4061,88100.0
2011-03-28 12:25:00,90.47,90.5,90.4,90.45,73700.0,63.4061,63.4271,63.3571,63.3921,73700.0
2011-03-28 12:30:00,90.45,90.55,90.41,90.49,172800.0,63.3921,63.4622,63.3641,63.4201,172800.0
2011-03-28 12:35:00,90.49,90.52,90.45,90.51,86300.0,63.4201,63.4412,63.3921,63.4341,86300.0
2011-03-28 12:40:00,90.5,90.54,90.49,90.5,92900.0,63.4271,63.4552,63.4201,63.4271,92900.0
2011-03-28 12:45:00,90.5,90.52,90.45,90.51,102000.0,63.4271,63.4412,63.3921,63.4341,102000.0
2011-03-28 12:50:00,90.51,90.59,90.48,90.57,76100.0,63.4341,63.4902,63.4131,63.4762,76100.0
2011-03-28 12:55:00,90.57,90.84,90.57,90.74,192900.0,63.4762,63.6654,63.4762,63.5953,192900.0
2011-03-28 13:00:00,90.75,90.83,90.72,90.78,221100.0,63.6024,63.6584,63.5813,63.6234,221100.0
2011-03-28 13:05:00,90.78,91.0,90.77,90.95,235100.0,63.6234,63.7776,63.6164,63.7425,235100.0
2011-03-28 13:10:00,90.95,91.08,90.94,91.0,120400.0,63.7425,63.8336,63.7355,63.7776,120400.0
2011-03-28 13:15:00,91.0,91.01,90.9,90.95,73300.0,63.7776,63.7846,63.7075,63.7425,73300.0
2011-03-28 13:20:00,90.95,91.07,90.94,91.02,113600.0,63.7425,63.8266,63.7355,63.7916,113600.0
2011-03-28 13:25:00,91.02,91.09,90.99,91.05,142500.0,63.7916,63.8406,63.7706,63.8126,142500.0
2011-03-28 13:30:00,91.05,91.07,90.87,90.93,118300.0,63.8126,63.8266,63.6865,63.7285,118300.0
2011-03-28 13:35:00,90.94,91.07,90.94,91.03,66100.0,63.7355,63.8266,63.7355,63.7986,66100.0
2011-03-28 13:40:00,91.04,91.18,91.03,91.14,154800.0,63.8056,63.9037,63.7986,63.8757,154800.0
2011-03-28 13:45:00,91.14,91.22,91.04,91.06,128700.0,63.8757,63.9318,63.8056,63.8196,128700.0
2011-03-28 13:50:00,91.06,91.21,90.91,90.93,119100.0,63.8196,63.9247,63.7145,63.7285,119100.0
2011-03-28 13:55:00,90.94,91.05,90.92,90.95,70700.0,63.7355,63.8126,63.7215,63.7425,70700.0
2011-03-28 14:00:00,90.95,91.04,90.9,90.96,125700.0,63.7425,63.8056,63.7075,63.7495,125700.0
2011-03-28 14:05:00,90.97,90.99,90.85,90.93,109600.0,63.7565,63.7706,63.6724,63.7285,109600.0
2011-03-28 14:10:00,90.93,91.06,90.92,91.02,105600.0,63.7285,63.8196,63.7215,63.7916,105600.0
2011-03-28 14:15:00,91.02,91.03,90.96,90.99,72500.0,63.7916,63.7986,63.7495,63.7706,72500.0
2011-03-28 14:20:00,90.99,91.03,90.93,90.96,108000.0,63.7706,63.7986,63.7285,63.7495,108000.0
2011-03-28 14:25:00,90.97,91.02,90.9,91.0,76600.0,63.7565,63.7916,63.7075,63.7776,76600.0
2011-03-28 14:30:00,91.0,91.05,90.98,91.01,105300.0,63.7776,63.8126,63.7635,63.7846,105300.0
2011-03-28 14:35:00,91.02,91.13,90.96,91.07,120900.0,63.7916,63.8687,63.7495,63.8266,120900.0
2011-03-28 14:40:00,91.04,91.08,90.96,90.99,69100.0,63.8056,63.8336,63.7495,63.7706,69100.0
2011-03-28 14:45:00,90.99,91.13,90.99,91.12,94600.0,63.7706,63.8687,63.7706,63.8617,94600.0
2011-03-28 14:50:00,91.12,91.19,91.05,91.12,111600.0,63.8617,63.9107,63.8126,63.8617,111600.0
2011-03-28 14:55:00,91.12,91.21,91.03,91.21,101900.0,63.8617,63.9247,63.7986,63.9247,101900.0
2011-03-28 15:00:00,91.21,91.35,91.1,91.29,163200.0,63.9247,64.0229,63.8477,63.9808,163200.0
2011-03-28 15:05:00,91.3,91.3,91.18,91.24,93400.0,63.9878,63.9878,63.9037,63.9458,93400.0
2011-03-28 15:10:00,91.23,91.27,91.17,91.25,105100.0,63.9388,63.9668,63.8967,63.9528,105100.0
2011-03-28 15:15:00,91.25,91.26,91.13,91.13,112300.0,63.9528,63.9598,63.8687,63.8687,112300.0
2011-03-28 15:20:00,91.13,91.13,90.82,90.88,176500.0,63.8687,63.8687,63.6514,63.6935,176500.0
2011-03-28 15:25:00,90.87,90.92,90.76,90.85,155600.0,63.6865,63.7215,63.6094,63.6724,155600.0
2011-03-28 15:30:00,90.84,91.05,90.84,90.94,165000.0,63.6654,63.8126,63.6654,63.7355,165000.0
2011-03-28 15:35:00,90.95,91.15,90.94,91.1,141400.0,63.7425,63.8827,63.7355,63.8477,141400.0
2011-03-28 15:40:00,91.09,91.2,90.79,90.79,222200.0,63.8406,63.9177,63.6304,63.6304,222200.0
2011-03-28 15:45:00,90.79,90.89,90.52,90.61,268900.0,63.6304,63.7005,63.4412,63.5042,268900.0
2011-03-28 15:50:00,90.59,90.78,90.55,90.65,209700.0,63.4902,63.6234,63.4622,63.5323,209700.0
2011-03-28 15:55:00,90.65,90.65,90.41,90.45,583100.0,63.5323,63.5323,63.3641,63.3921,583100.0
2011-03-29 09:30:00,90.79,91.79,90.16,91.4,420400.0,63.6304,64.3312,63.1889,64.0579,420400.0
2011-03-29 09:35:00,91.47,92.32,91.28,92.08,433700.0,64.107,64.7027,63.9738,64.5345,433700.0
2011-03-29 09:40:00,92.1,92.22,91.61,92.16,393500.0,64.5485,64.6326,64.2051,64.5906,393500.0
2011-03-29 09:45:00,92.19,92.7,92.02,92.63,481600.0,64.6116,64.969,64.4924,64.92,481600.0
2011-03-29 09:50:00,92.58,92.63,92.26,92.29,235800.0,64.8849,64.92,64.6606,64.6817,235800.0
2011-03-29 09:55:00,92.26,92.46,92.18,92.34,145300.0,64.6606,64.8008,64.6046,64.7167,145300.0
2011-03-29 10:00:00,92.33,92.88,91.96,92.8,281200.0,64.7097,65.0952,64.4504,65.0391,281200.0
2011-03-29 10:05:00,92.8,93.0,92.71,92.76,383600.0,65.0391,65.1793,64.976,65.0111,383600.0
2011-03-29 10:10:00,92.77,92.94,92.74,92.81,266300.0,65.0181,65.1372,64.997,65.0461,266300.0
2011-03-29 10:15:00,92.8,93.3,92.78,93.3,438000.0,65.0391,65.3895,65.0251,65.3895,438000.0
2011-03-29 10:20:00,93.31,93.53,92.95,93.51,310200.0,65.3965,65.5507,65.1442,65.5367,310200.0
2011-03-29 10:25:00,93.51,93.66,93.42,93.55,218500.0,65.5367,65.6418,65.4736,65.5647,218500.0
2011-03-29 10:30:00,93.55,93.72,93.5,93.59,324000.0,65.5647,65.6839,65.5297,65.5928,324000.0
2011-03-29 10:35:00,93.59,93.65,93.32,93.37,217400.0,65.5928,65.6348,65.4035,65.4386,217400.0
2011-03-29 10:40:00,93.38,93.49,93.28,93.44,154000.0,65.4456,65.5227,65.3755,65.4876,154000.0
2011-03-29 10:45:00,93.44,93.93,93.41,93.7,231300.0,65.4876,65.8311,65.4666,65.6699,231300.0
2011-03-29 10:50:00,93.71,93.84,93.52,93.64,177100.0,65.6769,65.768,65.5437,65.6278,177100.0
2011-03-29 10:55:00,93.64,93.75,93.53,93.61,158700.0,65.6278,65.7049,65.5507,65.6068,158700.0
2011-03-29 11:00:00,93.63,93.68,93.43,93.56,107500.0,65.6208,65.6559,65.4806,65.5717,107500.0
2011-03-29 11:05:00,93.55,93.6,93.42,93.54,124400.0,65.5647,65.5998,65.4736,65.5577,124400.0
2011-03-29 11:10:00,93.53,93.53,93.19,93.2,187300.0,65.5507,65.5507,65.3124,65.3194,187300.0
2011-03-29 11:15:00,93.19,93.44,93.19,93.42,106900.0,65.3124,65.4876,65.3124,65.4736,106900.0
2011-03-29 11:20:00,93.42,93.8,93.42,93.76,141000.0,65.4736,65.74,65.4736,65.7119,141000.0
2011-03-29 11:25:00,93.78,93.84,93.61,93.75,141300.0,65.7259,65.768,65.6068,65.7049,141300.0
2011-03-29 11:30:00,93.75,93.83,93.54,93.56,139900.0,65.7049,65.761,65.5577,65.5717,139900.0
2011-03-29 11:35:00,93.56,93.59,93.45,93.55,163100.0,65.5717,65.5928,65.4947,65.5647,163100.0
2011-03-29 11:40:00,93.55,93.65,93.45,93.48,122000.0,65.5647,65.6348,65.4947,65.5157,122000.0
2011-03-29 11:45:00,93.49,93.5,93.31,93.31,101700.0,65.5227,65.5297,65.3965,65.3965,101700.0
2011-03-29 11:50:00,93.31,93.53,93.31,93.48,98600.0,65.3965,65.5507,65.3965,65.5157,98600.0
2011-03-29 11:55:00,93.48,93.51,93.44,93.48,66100.0,65.5157,65.5367,65.4876,65.5157,66100.0
2011-03-29 12:00:00,93.47,93.52,93.36,93.51,127100.0,65.5087,65.5437,65.4316,65.5367,127100.0
2011-03-29 12:05:00,93.51,93.52,93.4,93.47,79900.0,65.5367,65.5437,65.4596,65.5087,79900.0
2011-03-29 12:10:00,93.47,93.52,93.45,93.5,49700.0,65.5087,65.5437,65.4947,65.5297,49700.0
2011-03-29 12:15:00,93.51,93.63,93.43,93.55,70900.0,65.5367,65.6208,65.4806,65.5647,70900.0
2011-03-29 12:20:00,93.54,93.67,93.44,93.6,65600.0,65.5577,65.6488,65.4876,65.5998,65600.0
2011-03-29 12:25:00,93.58,93.61,93.15,93.17,123700.0,65.5858,65.6068,65.2844,65.2984,123700.0
2011-03-29 12:30:00,93.18,93.26,93.12,93.17,74100.0,65.3054,65.3615,65.2634,65.2984,74100.0
2011-03-29 12:35:00,93.17,93.26,93.13,93.16,117900.0,65.2984,65.3615,65.2704,65.2914,117900.0
2011-03-29 12:40:00,93.16,93.21,93.01,93.02,99500.0,65.2914,65.3265,65.1863,65.1933,99500.0
2011-03-29 12:45:00,93.03,93.12,93.01,93.09,84400.0,65.2003,65.2634,65.1863,65.2423,84400.0
2011-03-29 12:50:00,93.08,93.16,93.04,93.1,67100.0,65.2353,65.2914,65.2073,65.2494,67100.0
2011-03-29 12:55:00,93.1,93.53,93.04,93.51,161500.0,65.2494,65.5507,65.2073,65.5367,161500.0
2011-03-29 13:00:00,93.5,93.86,93.48,93.77,182500.0,65.5297,65.782,65.5157,65.7189,182500.0
2011-03-29 13:05:00,93.76,93.85,93.68,93.72,98600.0,65.7119,65.775,65.6559,65.6839,98600.0
2011-03-29 13:10:00,93.74,93.85,93.65,93.66,102500.0,65.6979,65.775,65.6348,65.6418,102500.0
2011-03-29 13:15:00,93.67,93.69,93.46,93.66,95300.0,65.6488,65.6629,65.5017,65.6418,95300.0
2011-03-29 13:20:00,93.7,93.71,93.53,93.53,47100.0,65.6699,65.6769,65.5507,65.5507,47100.0
2011-03-29 13:25:00,93.53,93.58,93.43,93.56,70900.0,65.5507,65.5858,65.4806,65.5717,70900.0
2011-03-29 13:30:00,93.55,93.73,93.54,93.7,58200.0,65.5647,65.6909,65.5577,65.6699,58200.0
2011-03-29 13:35:00,93.69,93.82,93.69,93.71,58400.0,65.6629,65.754,65.6629,65.6769,58400.0
2011-03-29 13:40:00,93.72,93.8,93.72,93.75,27100.0,65.6839,65.74,65.6839,65.7049,27100.0
2011-03-29 13:45:00,93.76,93.84,93.71,93.84,51500.0,65.7119,65.768,65.6769,65.768,51500.0
2011-03-29 13:50:00,93.82,93.95,93.79,93.91,109400.0,65.754,65.8451,65.7329,65.817,109400.0
2011-03-29 13:55:00,93.9,93.99,93.86,93.89,120700.0,65.81,65.8731,65.782,65.803,120700.0
2011-03-29 14:00:00,93.9,93.96,93.87,93.94,181600.0,65.81,65.8521,65.789,65.8381,181600.0
2011-03-29 14:05:00,93.95,93.99,93.9,93.93,127600.0,65.8451,65.8731,65.81,65.8311,127600.0
2011-03-29 14:10:00,93.92,93.98,93.9,93.97,84900.0,65.8241,65.8661,65.81,65.8591,84900.0
2011-03-29 14:15:00,93.97,94.08,93.86,93.95,143800.0,65.8591,65.9362,65.782,65.8451,143800.0
2011-03-29 14:20:00,93.94,93.95,93.8,93.93,63400.0,65.8381,65.8451,65.74,65.8311,63400.0
2011-03-29 14:25:00,93.92,93.99,93.89,93.99,64500.0,65.8241,65.8731,65.803,65.8731,64500.0
2011-03-29 14:30:00,93.98,94.03,93.89,93.9,78400.0,65.8661,65.9011,65.803,65.81,78400.0
2011-03-29 14:35:00,93.91,94.0,93.87,93.88,145700.0,65.817,65.8801,65.789,65.796,145700.0
2011-03-29 14:40:00,93.88,93.98,93.88,93.92,45500.0,65.796,65.8661,65.796,65.8241,45500.0
2011-03-29 14:45:00,93.92,94.0,93.89,93.95,58300.0,65.8241,65.8801,65.803,65.8451,58300.0
2011-03-29 14:50:00,93.96,94.16,93.93,94.13,143200.0,65.8521,65.9923,65.8311,65.9712,143200.0
2011-03-29 14:55:00,94.14,94.24,94.07,94.23,112000.0,65.9782,66.0483,65.9292,66.0413,112000.0
2011-03-29 15:00:00,94.24,94.39,94.22,94.27,220100.0,66.0483,66.1535,66.0343,66.0694,220100.0
2011-03-29 15:05:00,94.27,94.34,94.09,94.25,147800.0,66.0694,66.1184,65.9432,66.0553,147800.0
2011-03-29 15:10:00,94.25,94.45,94.2,94.35,134800.0,66.0553,66.1955,66.0203,66.1254,134800.0
2011-03-29 15:15:00,94.38,94.5,94.34,94.37,198200.0,66.1464,66.2305,66.1184,66.1394,198200.0
2011-03-29 15:20:00,94.37,94.55,94.34,94.49,178100.0,66.1394,66.2656,66.1184,66.2235,178100.0
2011-03-29 15:25:00,94.5,94.62,94.48,94.57,155400.0,66.2305,66.3147,66.2165,66.2796,155400.0
2011-03-29 15:30:00,94.57,94.62,94.51,94.55,244600.0,66.2796,66.3147,66.2376,66.2656,244600.0
2011-03-29 15:35:00,94.55,94.68,94.52,94.67,151600.0,66.2656,66.3567,66.2446,66.3497,151600.0
2011-03-29 15:40:00,94.67,94.69,94.44,94.45,237200.0,66.3497,66.3637,66.1885,66.1955,237200.0
2011-03-29 15:45:00,94.46,94.52,94.34,94.42,247700.0,66.2025,66.2446,66.1184,66.1745,247700.0
2011-03-29 15:50:00,94.43,94.5,94.32,94.36,203500.0,66.1815,66.2305,66.1044,66.1324,203500.0
2011-03-29 15:55:00,94.38,94.38,94.21,94.37,397300.0,66.1464,66.1464,66.0273,66.1394,397300.0
2011-03-30 09:30:00,94.83,94.83,93.62,93.68,462000.0,66.4618,66.4618,65.6138,65.6559,462000.0
2011-03-30 09:35:00,93.68,93.75,93.06,93.22,295200.0,65.6559,65.7049,65.2213,65.3335,295200.0
2011-03-30 09:40:00,93.21,93.65,93.14,93.49,190400.0,65.3265,65.6348,65.2774,65.5227,190400.0
2011-03-30 09:45:00,93.5,93.5,93.02,93.1,184000.0,65.5297,65.5297,65.1933,65.2494,184000.0
2011-03-30 09:50:00,93.1,93.4,92.92,93.38,193000.0,65.2494,65.4596,65.1232,65.4456,193000.0
2011-03-30 09:55:00,93.38,93.6,93.36,93.51,150200.0,65.4456,65.5998,65.4316,65.5367,150200.0
2011-03-30 10:00:00,93.52,93.56,93.38,93.5,146400.0,65.5437,65.5717,65.4456,65.5297,146400.0
2011-03-30 10:05:00,93.5,93.52,92.92,92.94,217400.0,65.5297,65.5437,65.1232,65.1372,217400.0
2011-03-30 10:10:00,92.95,93.15,92.75,93.01,131500.0,65.1442,65.2844,65.0041,65.1863,131500.0
2011-03-30 10:15:00,93.0,93.24,92.92,93.2,101500.0,65.1793,65.3475,65.1232,65.3194,101500.0
2011-03-30 10:20:00,93.2,93.32,93.07,93.25,170100.0,65.3194,65.4035,65.2283,65.3545,170100.0
2011-03-30 10:25:00,93.26,93.34,92.99,93.04,127100.0,65.3615,65.4176,65.1723,65.2073,127100.0
2011-03-30 10:30:00,93.01,93.05,92.76,92.77,129000.0,65.1863,65.2143,65.0111,65.0181,129000.0
2011-03-30 10:35:00,92.77,92.77,92.52,92.67,238500.0,65.0181,65.0181,64.8429,64.948,238500.0
2011-03-30 10:40:00,92.67,92.86,92.54,92.86,189000.0,64.948,65.0812,64.8569,65.0812,189000.0
2011-03-30 10:45:00,92.85,93.07,92.8,93.04,187400.0,65.0741,65.2283,65.0391,65.2073,187400.0
2011-03-30 10:50:00,93.03,93.2,93.0,93.17,147700.0,65.2003,65.3194,65.1793,65.2984,147700.0
2011-03-30 10:55:00,93.15,93.4,93.06,93.37,89500.0,65.2844,65.4596,65.2213,65.4386,89500.0
2011-03-30 11:00:00,93.38,93.55,93.16,93.2,225500.0,65.4456,65.5647,65.2914,65.3194,225500.0
2011-03-30 11:05:00,93.2,93.38,93.17,93.22,79900.0,65.3194,65.4456,65.2984,65.3335,79900.0
2011-03-30 11:10:00,93.23,93.29,93.08,93.15,80300.0,65.3405,65.3825,65.2353,65.2844,80300.0
2011-03-30 11:15:00,93.15,93.34,93.08,93.14,100800.0,65.2844,65.4176,65.2353,65.2774,100800.0
2011-03-30 11:20:00,93.14,93.4,93.1,93.33,78000.0,65.2774,65.4596,65.2494,65.4106,78000.0
2011-03-30 11:25:00,93.36,93.52,93.35,93.52,130400.0,65.4316,65.5437,65.4246,65.5437,130400.0
2011-03-30 11:30:00,93.52,93.56,93.38,93.54,83700.0,65.5437,65.5717,65.4456,65.5577,83700.0
2011-03-30 11:35:00,93.53,93.66,93.51,93.59,58700.0,65.5507,65.6418,65.5367,65.5928,58700.0
2011-03-30 11:40:00,93.61,93.75,93.61,93.67,86800.0,65.6068,65.7049,65.6068,65.6488,86800.0
2011-03-30 11:45:00,93.65,93.65,93.48,93.52,74500.0,65.6348,65.6348,65.5157,65.5437,74500.0
2011-03-30 11:50:00,93.54,93.65,93.45,93.57,42200.0,65.5577,65.6348,65.4947,65.5788,42200.0
2011-03-30 11:55:00,93.55,93.65,93.53,93.63,44000.0,65.5647,65.6348,65.5507,65.6208,44000.0
2011-03-30 12:00:00,93.63,93.71,93.6,93.66,53100.0,65.6208,65.6769,65.5998,65.6418,53100.0
2011-03-30 12:05:00,93.66,93.7,93.51,93.52,64300.0,65.6418,65.6699,65.5367,65.5437,64300.0
2011-03-30 12:10:00,93.53,93.65,93.53,93.65,44800.0,65.5507,65.6348,65.5507,65.6348,44800.0
2011-03-30 12:15:00,93.66,93.88,93.64,93.83,93700.0,65.6418,65.796,65.6278,65.761,93700.0
2011-03-30 12:20:00,93.84,93.85,93.68,93.81,86400.0,65.768,65.775,65.6559,65.747,86400.0
2011-03-30 12:25:00,93.82,93.82,93.57,93.57,45200.0,65.754,65.754,65.5788,65.5788,45200.0
2011-03-30 12:30:00,93.58,93.76,93.55,93.71,44600.0,65.5858,65.7119,65.5647,65.6769,44600.0
2011-03-30 12:35:00,93.72,93.78,93.65,93.7,34800.0,65.6839,65.7259,65.6348,65.6699,34800.0
2011-03-30 12:40:00,93.69,93.74,93.65,93.66,26400.0,65.6629,65.6979,65.6348,65.6418,26400.0
2011-03-30 12:45:00,93.65,93.7,93.61,93.67,29200.0,65.6348,65.6699,65.6068,65.6488,29200.0
2011-03-30 12:50:00,93.65,93.7,93.53,93.58,35000.0,65.6348,65.6699,65.5507,65.5858,35000.0
2011-03-30 12:55:00,93.61,93.75,93.59,93.68,46800.0,65.6068,65.7049,65.5928,65.6559,46800.0
2011-03-30 13:00:00,93.68,93.8,93.67,93.75,51200.0,65.6559,65.74,65.6488,65.7049,51200.0
2011-03-30 13:05:00,93.77,93.93,93.76,93.84,61500.0,65.7189,65.8311,65.7119,65.768,61500.0
2011-03-30 13:10:00,93.84,93.86,93.78,93.81,24800.0,65.768,65.782,65.7259,65.747,24800.0
2011-03-30 13:15:00,93.81,93.83,93.73,93.74,27100.0,65.747,65.761,65.6909,65.6979,27100.0
2011-03-30 13:20:00,93.75,93.86,93.73,93.83,24600.0,65.7049,65.782,65.6909,65.761,24600.0
2011-03-30 13:25:00,93.85,93.87,93.74,93.8,62500.0,65.775,65.789,65.6979,65.74,62500.0
2011-03-30 13:30:00,93.81,93.81,93.66,93.68,61300.0,65.747,65.747,65.6418,65.6559,61300.0
2011-03-30 13:35:00,93.67,93.78,93.67,93.71,50900.0,65.6488,65.7259,65.6488,65.6769,50900.0
2011-03-30 13:40:00,93.72,93.78,93.7,93.73,33200.0,65.6839,65.7259,65.6699,65.6909,33200.0
2011-03-30 13:45:00,93.73,93.8,93.7,93.74,40600.0,65.6909,65.74,65.6699,65.6979,40600.0
2011-03-30 13:50:00,93.73,93.75,93.68,93.7,40800.0,65.6909,65.7049,65.6559,65.6699,40800.0
2011-03-30 13:55:00,93.7,93.86,93.67,93.82,39100.0,65.6699,65.782,65.6488,65.754,39100.0
2011-03-30 14:00:00,93.82,93.87,93.78,93.86,54700.0,65.754,65.789,65.7259,65.782,54700.0
2011-03-30 14:05:00,93.85,93.85,93.75,93.81,67800.0,65.775,65.775,65.7049,65.747,67800.0
2011-03-30 14:10:00,93.81,93.81,93.62,93.67,47300.0,65.747,65.747,65.6138,65.6488,47300.0
2011-03-30 14:15:00,93.67,93.68,93.57,93.59,42500.0,65.6488,65.6559,65.5788,65.5928,42500.0
2011-03-30 14:20:00,93.56,93.76,93.55,93.72,53400.0,65.5717,65.7119,65.5647,65.6839,53400.0
2011-03-30 14:25:00,93.71,93.75,93.67,93.74,35700.0,65.6769,65.7049,65.6488,65.6979,35700.0
2011-03-30 14:30:00,93.75,93.76,93.65,93.73,41500.0,65.7049,65.7119,65.6348,65.6909,41500.0
2011-03-30 14:35:00,93.73,93.81,93.72,93.72,58800.0,65.6909,65.747,65.6839,65.6839,58800.0
2011-03-30 14:40:00,93.73,93.76,93.62,93.63,54400.0,65.6909,65.7119,65.6138,65.6208,54400.0
2011-03-30 14:45:00,93.63,93.63,93.39,93.41,80600.0,65.6208,65.6208,65.4526,65.4666,80600.0
2011-03-30 14:50:00,93.4,93.4,93.31,93.32,64900.0,65.4596,65.4596,65.3965,65.4035,64900.0
2011-03-30 14:55:00,93.32,93.38,93.27,93.33,62800.0,65.4035,65.4456,65.3685,65.4106,62800.0
2011-03-30 15:00:00,93.32,93.43,93.28,93.33,79000.0,65.4035,65.4806,65.3755,65.4106,79000.0
2011-03-30 15:05:00,93.33,93.33,93.18,93.18,89300.0,65.4106,65.4106,65.3054,65.3054,89300.0
2011-03-30 15:10:00,93.18,93.32,93.15,93.28,100300.0,65.3054,65.4035,65.2844,65.3755,100300.0
2011-03-30 15:15:00,93.29,93.46,93.27,93.45,95400.0,65.3825,65.5017,65.3685,65.4947,95400.0
2011-03-30 15:20:00,93.45,93.48,93.36,93.48,75800.0,65.4947,65.5157,65.4316,65.5157,75800.0
2011-03-30 15:25:00,93.48,93.52,93.43,93.43,84500.0,65.5157,65.5437,65.4806,65.4806,84500.0
2011-03-30 15:30:00,93.43,93.58,93.39,93.54,108200.0,65.4806,65.5858,65.4526,65.5577,108200.0
2011-03-30 15:35:00,93.54,93.7,93.54,93.7,89100.0,65.5577,65.6699,65.5577,65.6699,89100.0
2011-03-30 15:40:00,93.69,93.77,93.64,93.74,125100.0,65.6629,65.7189,65.6278,65.6979,125100.0
2011-03-30 15:45:00,93.73,93.76,93.51,93.56,160400.0,65.6909,65.7119,65.5367,65.5717,160400.0
2011-03-30 15:50:00,93.55,93.7,93.55,93.68,172600.0,65.5647,65.6699,65.5647,65.6559,172600.0
2011-03-30 15:55:00,93.69,93.79,93.61,93.67,272500.0,65.6629,65.7329,65.6068,65.6488,272500.0
2011-03-31 09:30:00,94.26,94.7,94.1,94.59,199200.0,66.0623,66.3707,65.9502,66.2936,199200.0
2011-03-31 09:35:00,94.6,94.97,94.6,94.9,179000.0,66.3006,66.56,66.3006,66.5109,179000.0
2011-03-31 09:40:00,94.91,94.97,94.8,94.91,182800.0,66.5179,66.56,66.4408,66.5179,182800.0
2011-03-31 09:45:00,94.93,95.0,94.88,94.96,237100.0,66.5319,66.581,66.4969,66.5529,237100.0
2011-03-31 09:50:00,94.96,95.0,94.85,94.85,176200.0,66.5529,66.581,66.4758,66.4758,176200.0
2011-03-31 09:55:00,94.86,94.99,94.82,94.99,84900.0,66.4829,66.574,66.4548,66.574,84900.0
2011-03-31 10:00:00,94.99,95.29,94.31,94.5,689000.0,66.574,66.7842,66.0974,66.2305,689000.0
2011-03-31 10:05:00,94.53,94.7,94.45,94.55,105100.0,66.2516,66.3707,66.1955,66.2656,105100.0
2011-03-31 10:10:00,94.53,94.67,94.22,94.64,79200.0,66.2516,66.3497,66.0343,66.3287,79200.0
2011-03-31 10:15:00,94.66,94.67,94.4,94.4,55200.0,66.3427,66.3497,66.1605,66.1605,55200.0
2011-03-31 10:20:00,94.4,94.74,94.3,94.6,68900.0,66.1605,66.3988,66.0904,66.3006,68900.0
2011-03-31 10:25:00,94.6,94.61,94.5,94.58,34100.0,66.3006,66.3076,66.2305,66.2866,34100.0
2011-03-31 10:30:00,94.58,94.62,94.34,94.5,75300.0,66.2866,66.3147,66.1184,66.2305,75300.0
2011-03-31 10:35:00,94.5,94.58,94.41,94.42,120800.0,66.2305,66.2866,66.1675,66.1745,120800.0
2011-03-31 10:40:00,94.42,94.49,94.31,94.49,52000.0,66.1745,66.2235,66.0974,66.2235,52000.0
2011-03-31 10:45:00,94.49,94.51,94.14,94.28,101600.0,66.2235,66.2376,65.9782,66.0764,101600.0
2011-03-31 10:50:00,94.28,94.4,94.19,94.39,53600.0,66.0764,66.1605,66.0133,66.1535,53600.0
2011-03-31 10:55:00,94.39,94.57,94.32,94.48,63200.0,66.1535,66.2796,66.1044,66.2165,63200.0
2011-03-31 11:00:00,94.47,94.54,94.2,94.23,64000.0,66.2095,66.2586,66.0203,66.0413,64000.0
2011-03-31 11:05:00,94.25,94.3,93.96,93.97,74400.0,66.0553,66.0904,65.8521,65.8591,74400.0
2011-03-31 11:10:00,93.97,94.12,93.96,94.09,53600.0,65.8591,65.9642,65.8521,65.9432,53600.0
2011-03-31 11:15:00,94.09,94.09,93.94,93.98,42000.0,65.9432,65.9432,65.8381,65.8661,42000.0
2011-03-31 11:20:00,93.98,94.1,93.77,93.91,52100.0,65.8661,65.9502,65.7189,65.817,52100.0
2011-03-31 11:25:00,93.91,94.02,93.81,93.9,54900.0,65.817,65.8941,65.747,65.81,54900.0
2011-03-31 11:30:00,93.93,94.02,93.7,93.72,72500.0,65.8311,65.8941,65.6699,65.6839,72500.0
2011-03-31 11:35:00,93.73,93.97,93.67,93.93,52200.0,65.6909,65.8591,65.6488,65.8311,52200.0
2011-03-31 11:40:00,93.92,93.95,93.86,93.9,24500.0,65.8241,65.8451,65.782,65.81,24500.0
2011-03-31 11:45:00,93.9,94.09,93.88,94.0,41400.0,65.81,65.9432,65.796,65.8801,41400.0
2011-03-31 11:50:00,94.0,94.18,94.0,94.09,51700.0,65.8801,66.0063,65.8801,65.9432,51700.0
2011-03-31 11:55:00,94.09,94.09,93.88,93.95,34100.0,65.9432,65.9432,65.796,65.8451,34100.0
2011-03-31 12:00:00,93.94,94.1,93.89,94.03,43300.0,65.8381,65.9502,65.803,65.9011,43300.0
2011-03-31 12:05:00,94.03,94.17,94.03,94.12,25000.0,65.9011,65.9993,65.9011,65.9642,25000.0
2011-03-31 12:10:00,94.14,94.21,94.07,94.11,36300.0,65.9782,66.0273,65.9292,65.9572,36300.0
2011-03-31 12:15:00,94.13,94.18,94.09,94.15,28800.0,65.9712,66.0063,65.9432,65.9853,28800.0
2011-03-31 12:20:00,94.16,94.38,94.15,94.33,70200.0,65.9923,66.1464,65.9853,66.1114,70200.0
2011-03-31 12:25:00,94.34,94.42,94.3,94.35,38200.0,66.1184,66.1745,66.0904,66.1254,38200.0
2011-03-31 12:30:00,94.37,94.42,94.29,94.34,22500.0,66.1394,66.1745,66.0834,66.1184,22500.0
2011-03-31 12:35:00,94.33,94.33,94.22,94.24,39600.0,66.1114,66.1114,66.0343,66.0483,39600.0
2011-03-31 12:40:00,94.24,94.37,94.17,94.35,45500.0,66.0483,66.1394,65.9993,66.1254,45500.0
2011-03-31 12:45:00,94.35,94.48,94.28,94.34,46200.0,66.1254,66.2165,66.0764,66.1184,46200.0
2011-03-31 12:50:00,94.34,94.48,94.34,94.41,22200.0,66.1184,66.2165,66.1184,66.1675,22200.0
2011-03-31 12:55:00,94.44,94.56,94.39,94.48,52200.0,66.1885,66.2726,66.1535,66.2165,52200.0
2011-03-31 13:00:00,94.45,94.47,94.32,94.35,28800.0,66.1955,66.2095,66.1044,66.1254,28800.0
2011-03-31 13:05:00,94.35,94.35,94.26,94.35,13200.0,66.1254,66.1254,66.0623,66.1254,13200.0
2011-03-31 13:10:00,94.35,94.35,94.24,94.25,23300.0,66.1254,66.1254,66.0483,66.0553,23300.0
2011-03-31 13:15:00,94.24,94.25,94.14,94.17,25800.0,66.0483,66.0553,65.9782,65.9993,25800.0
2011-03-31 13:20:00,94.15,94.22,94.1,94.22,26400.0,65.9853,66.0343,65.9502,66.0343,26400.0
2011-03-31 13:25:00,94.23,94.27,94.15,94.2,39900.0,66.0413,66.0694,65.9853,66.0203,39900.0
2011-03-31 13:30:00,94.21,94.27,94.19,94.24,28300.0,66.0273,66.0694,66.0133,66.0483,28300.0
2011-03-31 13:35:00,94.24,94.24,94.12,94.12,51100.0,66.0483,66.0483,65.9642,65.9642,51100.0
2011-03-31 13:40:00,94.13,94.16,94.03,94.04,40200.0,65.9712,65.9923,65.9011,65.9082,40200.0
2011-03-31 13:45:00,94.05,94.08,94.0,94.03,46700.0,65.9152,65.9362,65.8801,65.9011,46700.0
2011-03-31 13:50:00,94.02,94.15,94.01,94.07,24300.0,65.8941,65.9853,65.8871,65.9292,24300.0
2011-03-31 13:55:00,94.07,94.09,94.03,94.05,43700.0,65.9292,65.9432,65.9011,65.9152,43700.0
2011-03-31 14:00:00,94.05,94.19,94.04,94.1,39300.0,65.9152,66.0133,65.9082,65.9502,39300.0
2011-03-31 14:05:00,94.11,94.18,94.08,94.16,55200.0,65.9572,66.0063,65.9362,65.9923,55200.0
2011-03-31 14:10:00,94.17,94.18,94.02,94.09,60600.0,65.9993,66.0063,65.8941,65.9432,60600.0
2011-03-31 14:15:00,94.09,94.09,93.92,93.99,81000.0,65.9432,65.9432,65.8241,65.8731,81000.0
2011-03-31 14:20:00,93.98,94.03,93.87,93.88,41100.0,65.8661,65.9011,65.789,65.796,41100.0
2011-03-31 14:25:00,93.9,93.93,93.77,93.81,69500.0,65.81,65.8311,65.7189,65.747,69500.0
2011-03-31 14:30:00,93.82,93.84,93.76,93.81,28300.0,65.754,65.768,65.7119,65.747,28300.0
2011-03-31 14:35:00,93.81,93.92,93.76,93.9,52600.0,65.747,65.8241,65.7119,65.81,52600.0
2011-03-31 14:40:00,93.9,93.98,93.89,93.97,50100.0,65.81,65.8661,65.803,65.8591,50100.0
2011-03-31 14:45:00,93.98,94.12,93.98,94.04,106200.0,65.8661,65.9642,65.8661,65.9082,106200.0
2011-03-31 14:50:00,94.05,94.1,94.01,94.05,66000.0,65.9152,65.9502,65.8871,65.9152,66000.0
2011-03-31 14:55:00,94.04,94.11,93.97,94.1,78400.0,65.9082,65.9572,65.8591,65.9502,78400.0
2011-03-31 15:00:00,94.1,94.1,94.01,94.06,54400.0,65.9502,65.9502,65.8871,65.9222,54400.0
2011-03-31 15:05:00,94.06,94.13,94.02,94.03,60200.0,65.9222,65.9712,65.8941,65.9011,60200.0
2011-03-31 15:10:00,94.03,94.03,93.9,93.95,66700.0,65.9011,65.9011,65.81,65.8451,66700.0
2011-03-31 15:15:00,93.97,94.03,93.92,93.96,60700.0,65.8591,65.9011,65.8241,65.8521,60700.0
2011-03-31 15:20:00,93.96,94.0,93.87,93.9,52900.0,65.8521,65.8801,65.789,65.81,52900.0
2011-03-31 15:25:00,93.9,93.91,93.78,93.81,84800.0,65.81,65.817,65.7259,65.747,84800.0
2011-03-31 15:30:00,93.82,93.84,93.51,93.53,97300.0,65.754,65.768,65.5367,65.5507,97300.0
2011-03-31 15:35:00,93.53,93.61,93.47,93.5,130100.0,65.5507,65.6068,65.5087,65.5297,130100.0
2011-03-31 15:40:00,93.51,93.63,93.47,93.53,163800.0,65.5367,65.6208,65.5087,65.5507,163800.0
2011-03-31 15:45:00,93.53,93.54,93.28,93.34,338200.0,65.5507,65.5577,65.3755,65.4176,338200.0
2011-03-31 15:50:00,93.34,93.45,93.33,93.38,202200.0,65.4176,65.4947,65.4106,65.4456,202200.0
2011-03-31 15:55:00,93.37,93.39,93.15,93.25,402200.0,65.4386,65.4526,65.2844,65.3545,402200.0
2011-04-01 09:30:00,94.1,94.59,94.06,94.5,287000.0,65.9502,66.2936,65.9222,66.2305,287000.0
2011-04-01 09:35:00,94.5,94.6,94.03,94.59,188400.0,66.2305,66.3006,65.9011,66.2936,188400.0
2011-04-01 09:40:00,94.6,94.76,94.55,94.61,175000.0,66.3006,66.4128,66.2656,66.3076,175000.0
2011-04-01 09:45:00,94.59,94.64,94.0,94.07,122000.0,66.2936,66.3287,65.8801,65.9292,122000.0
2011-04-01 09:50:00,94.04,94.42,93.86,94.35,127700.0,65.9082,66.1745,65.782,66.1254,127700.0
2011-04-01 09:55:00,94.36,94.79,94.15,94.74,105500.0,66.1324,66.4338,65.9853,66.3988,105500.0
2011-04-01 10:00:00,94.74,94.88,94.6,94.83,80800.0,66.3988,66.4969,66.3006,66.4618,80800.0
2011-04-01 10:05:00,94.81,94.97,94.7,94.9,92900.0,66.4478,66.56,66.3707,66.5109,92900.0
2011-04-01 10:10:00,94.91,95.0,94.85,94.85,65200.0,66.5179,66.581,66.4758,66.4758,65200.0
2011-04-01 10:15:00,94.85,94.96,94.74,94.88,66200.0,66.4758,66.5529,66.3988,66.4969,66200.0
2011-04-01 10:20:00,94.88,94.98,94.76,94.76,82000.0,66.4969,66.567,66.4128,66.4128,82000.0
2011-04-01 10:25:00,94.78,94.98,94.75,94.84,57000.0,66.4268,66.567,66.4058,66.4688,57000.0
2011-04-01 10:30:00,94.84,94.97,94.83,94.94,39300.0,66.4688,66.56,66.4618,66.5389,39300.0
2011-04-01 10:35:00,94.95,94.98,94.61,94.67,50000.0,66.5459,66.567,66.3076,66.3497,50000.0
2011-04-01 10:40:00,94.65,94.65,94.22,94.26,117100.0,66.3357,66.3357,66.0343,66.0623,117100.0
2011-04-01 10:45:00,94.24,94.33,93.94,94.28,130200.0,66.0483,66.1114,65.8381,66.0764,130200.0
2011-04-01 10:50:00,94.28,94.59,94.27,94.59,72200.0,66.0764,66.2936,66.0694,66.2936,72200.0
2011-04-01 10:55:00,94.6,94.66,94.47,94.52,45900.0,66.3006,66.3427,66.2095,66.2446,45900.0
2011-04-01 11:00:00,94.52,94.7,94.49,94.68,72800.0,66.2446,66.3707,66.2235,66.3567,72800.0
2011-04-01 11:05:00,94.68,94.74,94.56,94.63,46600.0,66.3567,66.3988,66.2726,66.3217,46600.0
2011-04-01 11:10:00,94.65,94.66,94.52,94.54,48500.0,66.3357,66.3427,66.2446,66.2586,48500.0
2011-04-01 11:15:00,94.55,94.73,94.54,94.72,53400.0,66.2656,66.3917,66.2586,66.3847,53400.0
2011-04-01 11:20:00,94.73,94.9,94.73,94.8,78800.0,66.3917,66.5109,66.3917,66.4408,78800.0
2011-04-01 11:25:00,94.81,94.82,94.7,94.79,44900.0,66.4478,66.4548,66.3707,66.4338,44900.0
2011-04-01 11:30:00,94.79,94.84,94.66,94.79,48200.0,66.4338,66.4688,66.3427,66.4338,48200.0
2011-04-01 11:35:00,94.78,94.87,94.61,94.65,61300.0,66.4268,66.4899,66.3076,66.3357,61300.0
2011-04-01 11:40:00,94.65,94.73,94.59,94.69,59600.0,66.3357,66.3917,66.2936,66.3637,59600.0
2011-04-01 11:45:00,94.68,94.7,94.49,94.64,75900.0,66.3567,66.3707,66.2235,66.3287,75900.0
2011-04-01 11:50:00,94.64,94.7,94.57,94.61,72400.0,66.3287,66.3707,66.2796,66.3076,72400.0
2011-04-01 11:55:00,94.62,94.82,94.61,94.8,78800.0,66.3147,66.4548,66.3076,66.4408,78800.0
2011-04-01 12:00:00,94.8,94.82,94.68,94.7,31200.0,66.4408,66.4548,66.3567,66.3707,31200.0
2011-04-01 12:05:00,94.68,94.78,94.66,94.68,36200.0,66.3567,66.4268,66.3427,66.3567,36200.0
2011-04-01 12:10:00,94.68,94.68,94.3,94.43,70600.0,66.3567,66.3567,66.0904,66.1815,70600.0
2011-04-01 12:15:00,94.41,94.51,94.25,94.27,52900.0,66.1675,66.2376,66.0553,66.0694,52900.0
2011-04-01 12:20:00,94.29,94.4,94.25,94.38,67200.0,66.0834,66.1605,66.0553,66.1464,67200.0
2011-04-01 12:25:00,94.39,94.39,94.19,94.21,51400.0,66.1535,66.1535,66.0133,66.0273,51400.0
2011-04-01 12:30:00,94.2,94.34,94.17,94.22,41900.0,66.0203,66.1184,65.9993,66.0343,41900.0
2011-04-01 12:35:00,94.22,94.26,94.1,94.18,35700.0,66.0343,66.0623,65.9502,66.0063,35700.0
2011-04-01 12:40:00,94.16,94.23,94.09,94.2,34000.0,65.9923,66.0413,65.9432,66.0203,34000.0
2011-04-01 12:45:00,94.19,94.2,94.05,94.15,29200.0,66.0133,66.0203,65.9152,65.9853,29200.0
2011-04-01 12:50:00,94.12,94.48,94.09,94.34,67300.0,65.9642,66.2165,65.9432,66.1184,67300.0
2011-04-01 12:55:00,94.37,94.38,94.13,94.18,41500.0,66.1394,66.1464,65.9712,66.0063,41500.0
2011-04-01 13:00:00,94.17,94.19,94.0,94.0,43200.0,65.9993,66.0133,65.8801,65.8801,43200.0
2011-04-01 13:05:00,94.0,94.13,93.9,94.08,54900.0,65.8801,65.9712,65.81,65.9362,54900.0
2011-04-01 13:10:00,94.09,94.13,93.98,94.0,26900.0,65.9432,65.9712,65.8661,65.8801,26900.0
2011-04-01 13:15:00,94.0,94.01,93.85,93.86,57200.0,65.8801,65.8871,65.775,65.782,57200.0
2011-04-01 13:20:00,93.87,94.05,93.87,93.95,42200.0,65.789,65.9152,65.789,65.8451,42200.0
2011-04-01 13:25:00,93.95,94.0,93.94,93.95,31700.0,65.8451,65.8801,65.8381,65.8451,31700.0
2011-04-01 13:30:00,93.96,94.11,93.95,94.11,22100.0,65.8521,65.9572,65.8451,65.9572,22100.0
2011-04-01 13:35:00,94.11,94.18,94.1,94.18,23800.0,65.9572,66.0063,65.9502,66.0063,23800.0
2011-04-01 13:40:00,94.18,94.2,94.11,94.13,26700.0,66.0063,66.0203,65.9572,65.9712,26700.0
2011-04-01 13:45:00,94.13,94.15,94.01,94.13,26800.0,65.9712,65.9853,65.8871,65.9712,26800.0
2011-04-01 13:50:00,94.13,94.15,94.05,94.11,20700.0,65.9712,65.9853,65.9152,65.9572,20700.0
2011-04-01 13:55:00,94.12,94.19,94.11,94.15,18800.0,65.9642,66.0133,65.9572,65.9853,18800.0
2011-04-01 14:00:00,94.15,94.32,94.15,94.31,34300.0,65.9853,66.1044,65.9853,66.0974,34300.0
2011-04-01 14:05:00,94.32,94.34,94.23,94.33,32500.0,66.1044,66.1184,66.0413,66.1114,32500.0
2011-04-01 14:10:00,94.34,94.4,94.3,94.32,31900.0,66.1184,66.1605,66.0904,66.1044,31900.0
2011-04-01 14:15:00,94.31,94.31,94.19,94.19,16400.0,66.0974,66.0974,66.0133,66.0133,16400.0
2011-04-01 14:20:00,94.2,94.28,94.17,94.22,20900.0,66.0203,66.0764,65.9993,66.0343,20900.0
2011-04-01 14:25:00,94.22,94.23,94.13,94.21,38500.0,66.0343,66.0413,65.9712,66.0273,38500.0
2011-04-01 14:30:00,94.21,94.28,94.11,94.16,31400.0,66.0273,66.0764,65.9572,65.9923,31400.0
2011-04-01 14:35:00,94.15,94.2,94.06,94.06,34000.0,65.9853,66.0203,65.9222,65.9222,34000.0
2011-04-01 14:40:00,94.05,94.05,93.78,93.79,82900.0,65.9152,65.9152,65.7259,65.7329,82900.0
2011-04-01 14:45:00,93.79,93.97,93.65,93.68,88600.0,65.7329,65.8591,65.6348,65.6559,88600.0
2011-04-01 14:50:00,93.68,93.81,93.64,93.66,80100.0,65.6559,65.747,65.6278,65.6418,80100.0
2011-04-01 14:55:00,93.66,93.69,93.51,93.56,97900.0,65.6418,65.6629,65.5367,65.5717,97900.0
2011-04-01 15:00:00,93.52,93.55,93.22,93.51,150100.0,65.5437,65.5647,65.3335,65.5367,150100.0
2011-04-01 15:05:00,93.5,93.61,93.46,93.59,49400.0,65.5297,65.6068,65.5017,65.5928,49400.0
2011-04-01 15:10:00,93.6,93.64,93.29,93.38,77000.0,65.5998,65.6278,65.3825,65.4456,77000.0
2011-04-01 15:15:00,93.39,93.46,93.27,93.39,81600.0,65.4526,65.5017,65.3685,65.4526,81600.0
2011-04-01 15:20:00,93.4,93.54,93.38,93.49,48000.0,65.4596,65.5577,65.4456,65.5227,48000.0
2011-04-01 15:25:00,93.5,93.61,93.49,93.54,53000.0,65.5297,65.6068,65.5227,65.5577,53000.0
2011-04-01 15:30:00,93.54,93.72,93.53,93.65,59100.0,65.5577,65.6839,65.5507,65.6348,59100.0
2011-04-01 15:35:00,93.66,93.76,93.59,93.74,57600.0,65.6418,65.7119,65.5928,65.6979,57600.0
2011-04-01 15:40:00,93.74,93.79,93.62,93.78,100100.0,65.6979,65.7329,65.6138,65.7259,100100.0
2011-04-01 15:45:00,93.79,93.99,93.79,93.85,162200.0,65.7329,65.8731,65.7329,65.775,162200.0
2011-04-01 15:50:00,93.85,93.92,93.73,93.77,123800.0,65.775,65.8241,65.6909,65.7189,123800.0
2011-04-01 15:55:00,93.77,93.86,93.62,93.65,286000.0,65.7189,65.782,65.6138,65.6348,286000.0
2011-04-04 09:30:00,94.33,94.48,94.0,94.45,161300.0,66.1114,66.2165,65.8801,66.1955,161300.0
2011-04-04 09:35:00,94.45,94.64,94.25,94.45,110600.0,66.1955,66.3287,66.0553,66.1955,110600.0
2011-04-04 09:40:00,94.47,94.5,94.24,94.45,68000.0,66.2095,66.2305,66.0483,66.1955,68000.0
2011-04-04 09:45:00,94.47,94.53,94.36,94.47,74300.0,66.2095,66.2516,66.1324,66.2095,74300.0
2011-04-04 09:50:00,94.5,94.56,94.26,94.3,81500.0,66.2305,66.2726,66.0623,66.0904,81500.0
2011-04-04 09:55:00,94.31,94.42,94.21,94.42,128300.0,66.0974,66.1745,66.0273,66.1745,128300.0
2011-04-04 10:00:00,94.42,94.54,94.17,94.37,103100.0,66.1745,66.2586,65.9993,66.1394,103100.0
2011-04-04 10:05:00,94.37,94.4,94.25,94.36,81000.0,66.1394,66.1605,66.0553,66.1324,81000.0
2011-04-04 10:10:00,94.35,94.35,94.08,94.33,52900.0,66.1254,66.1254,65.9362,66.1114,52900.0
2011-04-04 10:15:00,94.33,94.49,94.26,94.46,48900.0,66.1114,66.2235,66.0623,66.2025,48900.0
2011-04-04 10:20:00,94.45,94.86,94.42,94.65,175000.0,66.1955,66.4829,66.1745,66.3357,175000.0
2011-04-04 10:25:00,94.65,94.67,94.44,94.54,121700.0,66.3357,66.3497,66.1885,66.2586,121700.0
2011-04-04 10:30:00,94.51,94.61,94.4,94.52,89300.0,66.2376,66.3076,66.1605,66.2446,89300.0
2011-04-04 10:35:00,94.5,94.53,94.38,94.5,55000.0,66.2305,66.2516,66.1464,66.2305,55000.0
2011-04-04 10:40:00,94.5,94.52,94.1,94.16,87100.0,66.2305,66.2446,65.9502,65.9923,87100.0
2011-04-04 10:45:00,94.16,94.27,93.89,94.18,104300.0,65.9923,66.0694,65.803,66.0063,104300.0
2011-04-04 10:50:00,94.18,94.47,94.12,94.47,58200.0,66.0063,66.2095,65.9642,66.2095,58200.0
2011-04-04 10:55:00,94.44,94.47,94.23,94.33,62500.0,66.1885,66.2095,66.0413,66.1114,62500.0
2011-04-04 11:00:00,94.31,94.35,94.03,94.12,71400.0,66.0974,66.1254,65.9011,65.9642,71400.0
2011-04-04 11:05:00,94.12,94.12,93.93,94.07,49900.0,65.9642,65.9642,65.8311,65.9292,49900.0
2011-04-04 11:10:00,94.06,94.31,93.96,94.17,58900.0,65.9222,66.0974,65.8521,65.9993,58900.0
2011-04-04 11:15:00,94.16,94.2,93.95,94.02,35100.0,65.9923,66.0203,65.8451,65.8941,35100.0
2011-04-04 11:20:00,94.02,94.04,93.92,94.04,43400.0,65.8941,65.9082,65.8241,65.9082,43400.0
2011-04-04 11:25:00,94.05,94.1,93.92,94.04,68900.0,65.9152,65.9502,65.8241,65.9082,68900.0
2011-04-04 11:30:00,94.04,94.05,93.95,94.0,67800.0,65.9082,65.9152,65.8451,65.8801,67800.0
2011-04-04 11:35:00,94.0,94.01,93.96,93.96,88500.0,65.8801,65.8871,65.8521,65.8521,88500.0
2011-04-04 11:40:00,93.96,93.99,93.83,93.94,49600.0,65.8521,65.8731,65.761,65.8381,49600.0
2011-04-04 11:45:00,93.95,94.07,93.93,93.98,48700.0,65.8451,65.9292,65.8311,65.8661,48700.0
2011-04-04 11:50:00,93.97,93.97,93.86,93.95,45800.0,65.8591,65.8591,65.782,65.8451,45800.0
2011-04-04 11:55:00,93.96,94.1,93.95,94.07,47700.0,65.8521,65.9502,65.8451,65.9292,47700.0
2011-04-04 12:00:00,94.07,94.11,93.9,93.9,81300.0,65.9292,65.9572,65.81,65.81,81300.0
2011-04-04 12:05:00,93.9,93.94,93.74,93.74,43100.0,65.81,65.8381,65.6979,65.6979,43100.0
2011-04-04 12:10:00,93.73,93.94,93.73,93.8,48700.0,65.6909,65.8381,65.6909,65.74,48700.0
2011-04-04 12:15:00,93.8,93.83,93.76,93.78,33100.0,65.74,65.761,65.7119,65.7259,33100.0
2011-04-04 12:20:00,93.79,94.0,93.79,93.91,34100.0,65.7329,65.8801,65.7329,65.817,34100.0
2011-04-04 12:25:00,93.91,93.98,93.83,93.83,19500.0,65.817,65.8661,65.761,65.761,19500.0
2011-04-04 12:30:00,93.84,93.92,93.77,93.82,41500.0,65.768,65.8241,65.7189,65.754,41500.0
2011-04-04 12:35:00,93.82,93.91,93.76,93.87,35700.0,65.754,65.817,65.7119,65.789,35700.0
2011-04-04 12:40:00,93.87,93.91,93.77,93.8,18600.0,65.789,65.817,65.7189,65.74,18600.0
2011-04-04 12:45:00,93.8,93.8,93.64,93.75,28200.0,65.74,65.74,65.6278,65.7049,28200.0
2011-04-04 12:50:00,93.76,93.77,93.61,93.68,28700.0,65.7119,65.7189,65.6068,65.6559,28700.0
2011-04-04 12:55:00,93.66,93.81,93.65,93.7,59200.0,65.6418,65.747,65.6348,65.6699,59200.0
2011-04-04 13:00:00,93.71,93.77,93.63,93.7,52400.0,65.6769,65.7189,65.6208,65.6699,52400.0
2011-04-04 13:05:00,93.7,93.82,93.64,93.77,23700.0,65.6699,65.754,65.6278,65.7189,23700.0
2011-04-04 13:10:00,93.77,93.83,93.74,93.81,30400.0,65.7189,65.761,65.6979,65.747,30400.0
2011-04-04 13:15:00,93.81,93.85,93.66,93.67,43400.0,65.747,65.775,65.6418,65.6488,43400.0
2011-04-04 13:20:00,93.67,93.69,93.55,93.56,32900.0,65.6488,65.6629,65.5647,65.5717,32900.0
2011-04-04 13:25:00,93.57,93.72,93.55,93.64,96800.0,65.5788,65.6839,65.5647,65.6278,96800.0
2011-04-04 13:30:00,93.64,93.64,93.37,93.44,60700.0,65.6278,65.6278,65.4386,65.4876,60700.0
2011-04-04 13:35:00,93.44,93.46,93.32,93.39,58300.0,65.4876,65.5017,65.4035,65.4526,58300.0
2011-04-04 13:40:00,93.38,93.51,93.34,93.49,32700.0,65.4456,65.5367,65.4176,65.5227,32700.0
2011-04-04 13:45:00,93.49,93.49,93.33,93.36,40800.0,65.5227,65.5227,65.4106,65.4316,40800.0
2011-04-04 13:50:00,93.36,93.36,93.11,93.26,70600.0,65.4316,65.4316,65.2564,65.3615,70600.0
2011-04-04 13:55:00,93.26,93.3,93.22,93.26,39700.0,65.3615,65.3895,65.3335,65.3615,39700.0
2011-04-04 14:00:00,93.26,93.3,93.14,93.28,73900.0,65.3615,65.3895,65.2774,65.3755,73900.0
2011-04-04 14:05:00,93.28,93.49,93.28,93.45,91100.0,65.3755,65.5227,65.3755,65.4947,91100.0
2011-04-04 14:10:00,93.45,93.5,93.29,93.46,79500.0,65.4947,65.5297,65.3825,65.5017,79500.0
2011-04-04 14:15:00,93.44,93.45,93.3,93.3,48700.0,65.4876,65.4947,65.3895,65.3895,48700.0
2011-04-04 14:20:00,93.3,93.41,93.3,93.37,80600.0,65.3895,65.4666,65.3895,65.4386,80600.0
2011-04-04 14:25:00,93.36,93.46,93.32,93.34,57700.0,65.4316,65.5017,65.4035,65.4176,57700.0
2011-04-04 14:30:00,93.35,93.59,93.34,93.56,99900.0,65.4246,65.5928,65.4176,65.5717,99900.0
2011-04-04 14:35:00,93.56,93.56,93.46,93.5,58700.0,65.5717,65.5717,65.5017,65.5297,58700.0
2011-04-04 14:40:00,93.5,93.5,93.34,93.37,63500.0,65.5297,65.5297,65.4176,65.4386,63500.0
2011-04-04 14:45:00,93.37,93.38,93.2,93.2,88500.0,65.4386,65.4456,65.3194,65.3194,88500.0
2011-04-04 14:50:00,93.21,93.24,93.11,93.11,83000.0,65.3265,65.3475,65.2564,65.2564,83000.0
2011-04-04 14:55:00,93.11,93.2,93.11,93.15,63300.0,65.2564,65.3194,65.2564,65.2844,63300.0
2011-04-04 15:00:00,93.15,93.15,93.01,93.03,84500.0,65.2844,65.2844,65.1863,65.2003,84500.0
2011-04-04 15:05:00,93.03,93.09,93.0,93.01,92100.0,65.2003,65.2423,65.1793,65.1863,92100.0
2011-04-04 15:10:00,93.01,93.16,93.01,93.05,96300.0,65.1863,65.2914,65.1863,65.2143,96300.0
2011-04-04 15:15:00,93.05,93.11,92.98,93.0,87400.0,65.2143,65.2564,65.1653,65.1793,87400.0
2011-04-04 15:20:00,93.01,93.14,93.01,93.03,99700.0,65.1863,65.2774,65.1863,65.2003,99700.0
2011-04-04 15:25:00,93.03,93.15,92.97,93.03,118500.0,65.2003,65.2844,65.1582,65.2003,118500.0
2011-04-04 15:30:00,93.02,93.02,92.86,92.88,144500.0,65.1933,65.1933,65.0812,65.0952,144500.0
2011-04-04 15:35:00,92.88,92.95,92.83,92.86,120000.0,65.0952,65.1442,65.0601,65.0812,120000.0
2011-04-04 15:40:00,92.86,92.91,92.79,92.88,133100.0,65.0812,65.1162,65.0321,65.0952,133100.0
2011-04-04 15:45:00,92.89,92.95,92.84,92.87,158000.0,65.1022,65.1442,65.0671,65.0882,158000.0
2011-04-04 15:50:00,92.87,92.9,92.71,92.71,236400.0,65.0882,65.1092,64.976,64.976,236400.0
2011-04-04 15:55:00,92.71,92.8,92.64,92.74,386300.0,64.976,65.0391,64.927,64.997,386300.0
2011-04-05 09:30:00,92.59,93.27,92.39,93.25,208900.0,64.8919,65.3685,64.7518,65.3545,208900.0
2011-04-05 09:35:00,93.25,93.85,93.13,93.41,293100.0,65.3545,65.775,65.2704,65.4666,293100.0
2011-04-05 09:40:00,93.41,93.9,93.41,93.8,146000.0,65.4666,65.81,65.4666,65.74,146000.0
2011-04-05 09:45:00,93.83,94.1,93.7,94.01,131100.0,65.761,65.9502,65.6699,65.8871,131100.0
2011-04-05 09:50:00,94.0,94.18,93.79,93.89,159900.0,65.8801,66.0063,65.7329,65.803,159900.0
2011-04-05 09:55:00,93.9,93.98,93.72,93.87,123400.0,65.81,65.8661,65.6839,65.789,123400.0
2011-04-05 10:00:00,93.86,93.86,93.54,93.56,155000.0,65.782,65.782,65.5577,65.5717,155000.0
2011-04-05 10:05:00,93.56,93.78,93.46,93.46,189000.0,65.5717,65.7259,65.5017,65.5017,189000.0
2011-04-05 10:10:00,93.46,93.67,93.41,93.44,88900.0,65.5017,65.6488,65.4666,65.4876,88900.0
2011-04-05 10:15:00,93.43,93.52,93.17,93.25,123700.0,65.4806,65.5437,65.2984,65.3545,123700.0
2011-04-05 10:20:00,93.26,93.42,93.16,93.22,84200.0,65.3615,65.4736,65.2914,65.3335,84200.0
2011-04-05 10:25:00,93.23,93.45,93.14,93.23,69400.0,65.3405,65.4947,65.2774,65.3405,69400.0
2011-04-05 10:30:00,93.24,93.48,93.2,93.33,53800.0,65.3475,65.5157,65.3194,65.4106,53800.0
2011-04-05 10:35:00,93.33,93.55,93.32,93.48,69200.0,65.4106,65.5647,65.4035,65.5157,69200.0
2011-04-05 10:40:00,93.48,93.58,93.45,93.51,86500.0,65.5157,65.5858,65.4947,65.5367,86500.0
2011-04-05 10:45:00,93.53,93.63,93.4,93.44,96200.0,65.5507,65.6208,65.4596,65.4876,96200.0
2011-04-05 10:50:00,93.44,93.58,93.4,93.45,100300.0,65.4876,65.5858,65.4596,65.4947,100300.0
2011-04-05 10:55:00,93.44,93.45,93.12,93.15,93700.0,65.4876,65.4947,65.2634,65.2844,93700.0
2011-04-05 11:00:00,93.16,93.42,93.16,93.34,71600.0,65.2914,65.4736,65.2914,65.4176,71600.0
2011-04-05 11:05:00,93.37,93.44,93.22,93.34,46400.0,65.4386,65.4876,65.3335,65.4176,46400.0
2011-04-05 11:10:00,93.35,93.37,93.2,93.33,61500.0,65.4246,65.4386,65.3194,65.4106,61500.0
2011-04-05 11:15:00,93.36,93.52,93.35,93.51,78100.0,65.4316,65.5437,65.4246,65.5367,78100.0
2011-04-05 11:20:00,93.49,93.56,93.16,93.2,126000.0,65.5227,65.5717,65.2914,65.3194,126000.0
2011-04-05 11:25:00,93.21,93.24,93.11,93.17,160900.0,65.3265,65.3475,65.2564,65.2984,160900.0
2011-04-05 11:30:00,93.17,93.18,92.8,92.86,138000.0,65.2984,65.3054,65.0391,65.0812,138000.0
2011-04-05 11:35:00,92.87,93.22,92.86,93.18,97400.0,65.0882,65.3335,65.0812,65.3054,97400.0
2011-04-05 11:40:00,93.19,93.43,93.19,93.42,80300.0,65.3124,65.4806,65.3124,65.4736,80300.0
2011-04-05 11:45:00,93.42,93.49,93.3,93.4,60400.0,65.4736,65.5227,65.3895,65.4596,60400.0
2011-04-05 11:50:00,93.41,93.51,93.29,93.44,29700.0,65.4666,65.5367,65.3825,65.4876,29700.0
2011-04-05 11:55:00,93.44,93.63,93.34,93.49,84900.0,65.4876,65.6208,65.4176,65.5227,84900.0
2011-04-05 12:00:00,93.48,93.52,93.38,93.47,61900.0,65.5157,65.5437,65.4456,65.5087,61900.0
2011-04-05 12:05:00,93.47,93.49,93.14,93.28,67900.0,65.5087,65.5227,65.2774,65.3755,67900.0
2011-04-05 12:10:00,93.27,93.27,93.0,93.02,67200.0,65.3685,65.3685,65.1793,65.1933,67200.0
2011-04-05 12:15:00,93.0,93.02,92.81,92.88,88700.0,65.1793,65.1933,65.0461,65.0952,88700.0
2011-04-05 12:20:00,92.9,92.92,92.83,92.86,31900.0,65.1092,65.1232,65.0601,65.0812,31900.0
2011-04-05 12:25:00,92.86,92.92,92.81,92.89,27000.0,65.0812,65.1232,65.0461,65.1022,27000.0
2011-04-05 12:30:00,92.92,92.94,92.8,92.83,81500.0,65.1232,65.1372,65.0391,65.0601,81500.0
2011-04-05 12:35:00,92.82,92.82,92.54,92.57,117100.0,65.0531,65.0531,64.8569,64.8779,117100.0
2011-04-05 12:40:00,92.58,92.77,92.56,92.75,54900.0,64.8849,65.0181,64.8709,65.0041,54900.0
2011-04-05 12:45:00,92.79,92.91,92.71,92.91,41500.0,65.0321,65.1162,64.976,65.1162,41500.0
2011-04-05 12:50:00,92.92,93.0,92.8,92.86,45100.0,65.1232,65.1793,65.0391,65.0812,45100.0
2011-04-05 12:55:00,92.88,92.92,92.8,92.91,38400.0,65.0952,65.1232,65.0391,65.1162,38400.0
2011-04-05 13:00:00,92.92,92.99,92.86,92.94,42300.0,65.1232,65.1723,65.0812,65.1372,42300.0
2011-04-05 13:05:00,92.96,93.14,92.9,93.01,85600.0,65.1512,65.2774,65.1092,65.1863,85600.0
2011-04-05 13:10:00,93.01,93.27,93.01,93.07,53100.0,65.1863,65.3685,65.1863,65.2283,53100.0
2011-04-05 13:15:00,93.08,93.17,93.0,93.12,44400.0,65.2353,65.2984,65.1793,65.2634,44400.0
2011-04-05 13:20:00,93.12,93.15,93.03,93.08,15900.0,65.2634,65.2844,65.2003,65.2353,15900.0
2011-04-05 13:25:00,93.08,93.13,92.92,93.01,31200.0,65.2353,65.2704,65.1232,65.1863,31200.0
2011-04-05 13:30:00,93.01,93.09,92.98,93.01,19800.0,65.1863,65.2423,65.1653,65.1863,19800.0
2011-04-05 13:35:00,93.01,93.11,93.0,93.03,45700.0,65.1863,65.2564,65.1793,65.2003,45700.0
2011-04-05 13:40:00,93.02,93.11,93.02,93.04,32900.0,65.1933,65.2564,65.1933,65.2073,32900.0
2011-04-05 13:45:00,93.04,93.08,93.01,93.02,39600.0,65.2073,65.2353,65.1863,65.1933,39600.0
2011-04-05 13:50:00,93.03,93.21,93.03,93.1,40100.0,65.2003,65.3265,65.2003,65.2494,40100.0
2011-04-05 13:55:00,93.09,93.15,93.04,93.06,28700.0,65.2423,65.2844,65.2073,65.2213,28700.0
2011-04-05 14:00:00,93.06,93.13,92.9,92.92,53200.0,65.2213,65.2704,65.1092,65.1232,53200.0
2011-04-05 14:05:00,92.92,93.05,92.92,93.04,55100.0,65.1232,65.2143,65.1232,65.2073,55100.0
2011-04-05 14:10:00,93.03,93.13,92.98,93.08,55900.0,65.2003,65.2704,65.1653,65.2353,55900.0
2011-04-05 14:15:00,93.08,93.2,93.05,93.19,55800.0,65.2353,65.3194,65.2143,65.3124,55800.0
2011-04-05 14:20:00,93.2,93.42,93.19,93.31,59000.0,65.3194,65.4736,65.3124,65.3965,59000.0
2011-04-05 14:25:00,93.31,93.42,93.29,93.3,42600.0,65.3965,65.4736,65.3825,65.3895,42600.0
2011-04-05 14:30:00,93.3,93.43,93.2,93.21,44000.0,65.3895,65.4806,65.3194,65.3265,44000.0
2011-04-05 14:35:00,93.2,93.27,93.06,93.06,70800.0,65.3194,65.3685,65.2213,65.2213,70800.0
2011-04-05 14:40:00,93.06,93.12,92.92,92.92,65100.0,65.2213,65.2634,65.1232,65.1232,65100.0
2011-04-05 14:45:00,92.93,93.1,92.93,93.03,42600.0,65.1302,65.2494,65.1302,65.2003,42600.0
2011-04-05 14:50:00,93.03,93.08,92.88,92.96,57700.0,65.2003,65.2353,65.0952,65.1512,57700.0
2011-04-05 14:55:00,92.97,93.09,92.9,93.03,73000.0,65.1582,65.2423,65.1092,65.2003,73000.0
2011-04-05 15:00:00,93.05,93.13,93.0,93.05,72700.0,65.2143,65.2704,65.1793,65.2143,72700.0
2011-04-05 15:05:00,93.05,93.15,92.93,92.96,86800.0,65.2143,65.2844,65.1302,65.1512,86800.0
2011-04-05 15:10:00,92.96,93.02,92.85,92.96,97000.0,65.1512,65.1933,65.0741,65.1512,97000.0
2011-04-05 15:15:00,92.96,93.07,92.92,93.01,76400.0,65.1512,65.2283,65.1232,65.1863,76400.0
2011-04-05 15:20:00,93.01,93.07,93.0,93.04,63000.0,65.1863,65.2283,65.1793,65.2073,63000.0
2011-04-05 15:25:00,93.04,93.1,93.03,93.06,75000.0,65.2073,65.2494,65.2003,65.2213,75000.0
2011-04-05 15:30:00,93.05,93.08,92.91,92.94,158600.0,65.2143,65.2353,65.1162,65.1372,158600.0
2011-04-05 15:35:00,92.94,93.08,92.94,92.98,77100.0,65.1372,65.2353,65.1372,65.1653,77100.0
2011-04-05 15:40:00,92.98,93.05,92.98,93.03,110800.0,65.1653,65.2143,65.1653,65.2003,110800.0
2011-04-05 15:45:00,93.02,93.05,92.93,93.03,127100.0,65.1933,65.2143,65.1302,65.2003,127100.0
2011-04-05 15:50:00,93.02,93.02,92.75,92.78,207600.0,65.1933,65.1933,65.0041,65.0251,207600.0
2011-04-05 15:55:00,92.78,92.89,92.78,92.87,212000.0,65.0251,65.1022,65.0251,65.0882,212000.0
2011-04-06 09:30:00,93.61,93.9,93.42,93.73,143300.0,65.6068,65.81,65.4736,65.6909,143300.0
2011-04-06 09:35:00,93.73,93.73,93.12,93.41,160300.0,65.6909,65.6909,65.2634,65.4666,160300.0
2011-04-06 09:40:00,93.43,93.75,93.33,93.65,82300.0,65.4806,65.7049,65.4106,65.6348,82300.0
2011-04-06 09:45:00,93.66,93.79,93.17,93.28,60900.0,65.6418,65.7329,65.2984,65.3755,60900.0
2011-04-06 09:50:00,93.26,93.56,93.11,93.43,63500.0,65.3615,65.5717,65.2564,65.4806,63500.0
2011-04-06 09:55:00,93.41,93.57,93.41,93.5,32800.0,65.4666,65.5788,65.4666,65.5297,32800.0
2011-04-06 10:00:00,93.52,93.65,93.41,93.41,55200.0,65.5437,65.6348,65.4666,65.4666,55200.0
2011-04-06 10:05:00,93.44,93.54,93.4,93.42,37800.0,65.4876,65.5577,65.4596,65.4736,37800.0
2011-04-06 10:10:00,93.41,93.54,93.39,93.45,74600.0,65.4666,65.5577,65.4526,65.4947,74600.0
2011-04-06 10:15:00,93.45,93.47,93.16,93.27,80600.0,65.4947,65.5087,65.2914,65.3685,80600.0
2011-04-06 10:20:00,93.25,93.33,93.05,93.06,68800.0,65.3545,65.4106,65.2143,65.2213,68800.0
2011-04-06 10:25:00,93.06,93.14,92.88,93.11,79500.0,65.2213,65.2774,65.0952,65.2564,79500.0
2011-04-06 10:30:00,93.11,93.15,92.88,93.05,133900.0,65.2564,65.2844,65.0952,65.2143,133900.0
2011-04-06 10:35:00,93.05,93.05,92.5,92.55,142300.0,65.2143,65.2143,64.8288,64.8639,142300.0
2011-04-06 10:40:00,92.53,92.92,92.5,92.82,129700.0,64.8499,65.1232,64.8288,65.0531,129700.0
2011-04-06 10:45:00,92.82,92.84,92.57,92.57,77300.0,65.0531,65.0671,64.8779,64.8779,77300.0
2011-04-06 10:50:00,92.57,92.63,92.45,92.59,107100.0,64.8779,64.92,64.7938,64.8919,107100.0
2011-04-06 10:55:00,92.57,92.57,92.36,92.36,84800.0,64.8779,64.8779,64.7307,64.7307,84800.0
2011-04-06 11:00:00,92.35,92.38,92.1,92.21,113900.0,64.7237,64.7447,64.5485,64.6256,113900.0
2011-04-06 11:05:00,92.22,92.22,92.0,92.0,116300.0,64.6326,64.6326,64.4784,64.4784,116300.0
2011-04-06 11:10:00,92.0,92.23,91.93,92.01,112800.0,64.4784,64.6396,64.4294,64.4854,112800.0
2011-04-06 11:15:00,91.98,91.99,91.83,91.95,89800.0,64.4644,64.4714,64.3593,64.4434,89800.0
2011-04-06 11:20:00,91.95,92.13,91.9,92.0,114700.0,64.4434,64.5695,64.4083,64.4784,114700.0
2011-04-06 11:25:00,92.01,92.15,91.88,92.08,62000.0,64.4854,64.5835,64.3943,64.5345,62000.0
2011-04-06 11:30:00,92.07,92.27,92.01,92.06,66300.0,64.5275,64.6676,64.4854,64.5205,66300.0
2011-04-06 11:35:00,92.07,92.08,91.78,91.91,66000.0,64.5275,64.5345,64.3242,64.4153,66000.0
2011-04-06 11:40:00,91.92,91.92,91.7,91.74,44000.0,64.4224,64.4224,64.2682,64.2962,44000.0
2011-04-06 11:45:00,91.73,91.93,91.69,91.88,53900.0,64.2892,64.4294,64.2612,64.3943,53900.0
2011-04-06 11:50:00,91.87,91.98,91.81,91.97,34800.0,64.3873,64.4644,64.3453,64.4574,34800.0
2011-04-06 11:55:00,91.97,91.97,91.69,91.69,54200.0,64.4574,64.4574,64.2612,64.2612,54200.0
2011-04-06 12:00:00,91.69,91.71,91.53,91.57,82300.0,64.2612,64.2752,64.149,64.1771,82300.0
2011-04-06 12:05:00,91.57,91.64,91.51,91.6,51800.0,64.1771,64.2261,64.135,64.1981,51800.0
2011-04-06 12:10:00,91.59,91.75,91.58,91.71,67600.0,64.1911,64.3032,64.1841,64.2752,67600.0
2011-04-06 12:15:00,91.72,91.75,91.5,91.58,40700.0,64.2822,64.3032,64.128,64.1841,40700.0
2011-04-06 12:20:00,91.56,91.61,91.5,91.58,94800.0,64.17,64.2051,64.128,64.1841,94800.0
2011-04-06 12:25:00,91.55,91.6,91.34,91.39,95200.0,64.163,64.1981,64.0159,64.0509,95200.0
2011-04-06 12:30:00,91.41,91.68,91.37,91.65,92500.0,64.0649,64.2541,64.0369,64.2331,92500.0
2011-04-06 12:35:00,91.64,91.73,91.6,91.62,72100.0,64.2261,64.2892,64.1981,64.2121,72100.0
2011-04-06 12:40:00,91.62,91.68,91.57,91.61,56700.0,64.2121,64.2541,64.1771,64.2051,56700.0
2011-04-06 12:45:00,91.6,91.6,91.42,91.48,49300.0,64.1981,64.1981,64.0719,64.114,49300.0
2011-04-06 12:50:00,91.47,91.47,91.11,91.12,97900.0,64.107,64.107,63.8547,63.8617,97900.0
2011-04-06 12:55:00,91.11,91.12,90.89,91.0,160600.0,63.8547,63.8617,63.7005,63.7776,160600.0
2011-04-06 13:00:00,90.99,91.03,90.93,91.0,111500.0,63.7706,63.7986,63.7285,63.7776,111500.0
2011-04-06 13:05:00,91.0,91.03,90.93,90.94,77900.0,63.7776,63.7986,63.7285,63.7355,77900.0
2011-04-06 13:10:00,90.96,91.31,90.96,91.31,60600.0,63.7495,63.9948,63.7495,63.9948,60600.0
2011-04-06 13:15:00,91.3,91.38,91.17,91.32,79300.0,63.9878,64.0439,63.8967,64.0018,79300.0
2011-04-06 13:20:00,91.32,91.39,91.32,91.36,62500.0,64.0018,64.0509,64.0018,64.0299,62500.0
2011-04-06 13:25:00,91.36,91.54,91.36,91.51,44100.0,64.0299,64.156,64.0299,64.135,44100.0
2011-04-06 13:30:00,91.51,91.53,91.41,91.48,69500.0,64.135,64.149,64.0649,64.114,69500.0
2011-04-06 13:35:00,91.48,91.57,91.4,91.46,41500.0,64.114,64.1771,64.0579,64.1,41500.0
2011-04-06 13:40:00,91.47,91.47,91.33,91.35,32200.0,64.107,64.107,64.0088,64.0229,32200.0
2011-04-06 13:45:00,91.37,91.58,91.3,91.49,71600.0,64.0369,64.1841,63.9878,64.121,71600.0
2011-04-06 13:50:00,91.5,91.57,91.47,91.51,28900.0,64.128,64.1771,64.107,64.135,28900.0
2011-04-06 13:55:00,91.49,91.58,91.47,91.55,58500.0,64.121,64.1841,64.107,64.163,58500.0
2011-04-06 14:00:00,91.55,91.66,91.54,91.64,65000.0,64.163,64.2401,64.156,64.2261,65000.0
2011-04-06 14:05:00,91.64,91.68,91.6,91.67,69600.0,64.2261,64.2541,64.1981,64.2471,69600.0
2011-04-06 14:10:00,91.68,91.73,91.58,91.68,79500.0,64.2541,64.2892,64.1841,64.2541,79500.0
2011-04-06 14:15:00,91.67,91.77,91.65,91.76,69300.0,64.2471,64.3172,64.2331,64.3102,69300.0
2011-04-06 14:20:00,91.77,91.8,91.7,91.76,147000.0,64.3172,64.3382,64.2682,64.3102,147000.0
2011-04-06 14:25:00,91.76,91.81,91.63,91.67,71100.0,64.3102,64.3453,64.2191,64.2471,71100.0
2011-04-06 14:30:00,91.66,91.85,91.65,91.83,80800.0,64.2401,64.3733,64.2331,64.3593,80800.0
2011-04-06 14:35:00,91.84,91.95,91.8,91.94,53300.0,64.3663,64.4434,64.3382,64.4364,53300.0
2011-04-06 14:40:00,91.94,92.01,91.89,91.97,56700.0,64.4364,64.4854,64.4013,64.4574,56700.0
2011-04-06 14:45:00,91.97,92.1,91.96,91.99,41700.0,64.4574,64.5485,64.4504,64.4714,41700.0
2011-04-06 14:50:00,92.0,92.06,91.89,91.89,47600.0,64.4784,64.5205,64.4013,64.4013,47600.0
2011-04-06 14:55:00,91.89,91.93,91.82,91.86,64100.0,64.4013,64.4294,64.3523,64.3803,64100.0
2011-04-06 15:00:00,91.86,91.94,91.84,91.93,55800.0,64.3803,64.4364,64.3663,64.4294,55800.0
2011-04-06 15:05:00,91.93,91.93,91.78,91.8,27900.0,64.4294,64.4294,64.3242,64.3382,27900.0
2011-04-06 15:10:00,91.81,91.9,91.75,91.84,57400.0,64.3453,64.4083,64.3032,64.3663,57400.0
2011-04-06 15:15:00,91.87,91.92,91.79,91.8,51800.0,64.3873,64.4224,64.3312,64.3382,51800.0
2011-04-06 15:20:00,91.8,91.86,91.76,91.81,66600.0,64.3382,64.3803,64.3102,64.3453,66600.0
2011-04-06 15:25:00,91.81,91.85,91.66,91.73,64900.0,64.3453,64.3733,64.2401,64.2892,64900.0
2011-04-06 15:30:00,91.73,91.77,91.68,91.73,97900.0,64.2892,64.3172,64.2541,64.2892,97900.0
2011-04-06 15:35:00,91.73,91.77,91.66,91.7,61800.0,64.2892,64.3172,64.2401,64.2682,61800.0
2011-04-06 15:40:00,91.7,91.75,91.62,91.68,72300.0,64.2682,64.3032,64.2121,64.2541,72300.0
2011-04-06 15:45:00,91.69,91.83,91.64,91.82,153200.0,64.2612,64.3593,64.2261,64.3523,153200.0
2011-04-06 15:50:00,91.84,92.08,91.83,92.04,241600.0,64.3663,64.5345,64.3593,64.5065,241600.0
2011-04-06 15:55:00,92.03,92.06,91.92,91.94,337600.0,64.4994,64.5205,64.4224,64.4364,337600.0
2011-04-07 09:30:00,92.14,92.14,91.55,91.6,149500.0,64.5765,64.5765,64.163,64.1981,149500.0
2011-04-07 09:35:00,91.57,92.18,91.44,91.99,199400.0,64.1771,64.6046,64.0859,64.4714,199400.0
2011-04-07 09:40:00,92.04,92.31,91.61,91.61,124100.0,64.5065,64.6957,64.2051,64.2051,124100.0
2011-04-07 09:45:00,91.57,92.19,91.46,92.11,93400.0,64.1771,64.6116,64.1,64.5555,93400.0
2011-04-07 09:50:00,92.13,92.23,91.97,92.17,55700.0,64.5695,64.6396,64.4574,64.5976,55700.0
2011-04-07 09:55:00,92.15,92.19,91.94,92.02,56600.0,64.5835,64.6116,64.4364,64.4924,56600.0
2011-04-07 10:00:00,92.04,92.11,91.94,92.0,53900.0,64.5065,64.5555,64.4364,64.4784,53900.0
2011-04-07 10:05:00,92.02,92.02,91.7,91.86,104200.0,64.4924,64.4924,64.2682,64.3803,104200.0
2011-04-07 10:10:00,91.86,92.07,91.81,92.04,84100.0,64.3803,64.5275,64.3453,64.5065,84100.0
2011-04-07 10:15:00,92.03,92.03,91.7,91.87,55700.0,64.4994,64.4994,64.2682,64.3873,55700.0
2011-04-07 10:20:00,91.89,92.37,91.87,92.23,64000.0,64.4013,64.7377,64.3873,64.6396,64000.0
2011-04-07 10:25:00,92.22,92.4,91.98,92.0,77700.0,64.6326,64.7588,64.4644,64.4784,77700.0
2011-04-07 10:30:00,91.99,92.04,91.82,91.84,88300.0,64.4714,64.5065,64.3523,64.3663,88300.0
2011-04-07 10:35:00,91.83,91.83,91.0,91.28,205700.0,64.3593,64.3593,63.7776,63.9738,205700.0
2011-04-07 10:40:00,91.28,91.34,90.78,91.19,240000.0,63.9738,64.0159,63.6234,63.9107,240000.0
2011-04-07 10:45:00,91.19,91.19,90.91,91.14,245100.0,63.9107,63.9107,63.7145,63.8757,245100.0
2011-04-07 10:50:00,91.13,91.4,90.85,91.32,146300.0,63.8687,64.0579,63.6724,64.0018,146300.0
2011-04-07 10:55:00,91.31,91.48,91.2,91.26,71800.0,63.9948,64.114,63.9177,63.9598,71800.0
2011-04-07 11:00:00,91.28,91.3,90.98,91.14,93600.0,63.9738,63.9878,63.7635,63.8757,93600.0
2011-04-07 11:05:00,91.13,91.47,91.09,91.42,102800.0,63.8687,64.107,63.8406,64.0719,102800.0
2011-04-07 11:10:00,91.43,91.63,91.35,91.51,98900.0,64.0789,64.2191,64.0229,64.135,98900.0
2011-04-07 11:15:00,91.5,91.59,91.29,91.32,43000.0,64.128,64.1911,63.9808,64.0018,43000.0
2011-04-07 11:20:00,91.33,91.44,91.25,91.4,38300.0,64.0088,64.0859,63.9528,64.0579,38300.0
2011-04-07 11:25:00,91.42,91.5,91.22,91.37,55700.0,64.0719,64.128,63.9318,64.0369,55700.0
2011-04-07 11:30:00,91.37,91.37,90.95,90.96,70400.0,64.0369,64.0369,63.7425,63.7495,70400.0
2011-04-07 11:35:00,90.97,91.12,90.92,91.03,105400.0,63.7565,63.8617,63.7215,63.7986,105400.0
2011-04-07 11:40:00,91.07,91.13,90.94,91.02,66500.0,63.8266,63.8687,63.7355,63.7916,66500.0
2011-04-07 11:45:00,91.03,91.06,90.71,90.78,65900.0,63.7986,63.8196,63.5743,63.6234,65900.0
2011-04-07 11:50:00,90.79,90.88,90.72,90.82,63700.0,63.6304,63.6935,63.5813,63.6514,63700.0
2011-04-07 11:55:00,90.78,91.05,90.71,91.02,73300.0,63.6234,63.8126,63.5743,63.7916,73300.0
2011-04-07 12:00:00,90.99,91.06,90.91,90.92,29700.0,63.7706,63.8196,63.7145,63.7215,29700.0
2011-04-07 12:05:00,90.93,91.27,90.93,91.25,56500.0,63.7285,63.9668,63.7285,63.9528,56500.0
2011-04-07 12:10:00,91.22,91.39,91.15,91.3,46100.0,63.9318,64.0509,63.8827,63.9878,46100.0
2011-04-07 12:15:00,91.3,91.44,91.22,91.33,48500.0,63.9878,64.0859,63.9318,64.0088,48500.0
2011-04-07 12:20:00,91.3,91.4,90.98,91.03,60800.0,63.9878,64.0579,63.7635,63.7986,60800.0
2011-04-07 12:25:00,91.03,91.16,91.03,91.11,19700.0,63.7986,63.8897,63.7986,63.8547,19700.0
2011-04-07 12:30:00,91.11,91.29,91.07,91.29,21400.0,63.8547,63.9808,63.8266,63.9808,21400.0
2011-04-07 12:35:00,91.31,91.42,91.27,91.31,42300.0,63.9948,64.0719,63.9668,63.9948,42300.0
2011-04-07 12:40:00,91.31,91.42,91.3,91.38,32900.0,63.9948,64.0719,63.9878,64.0439,32900.0
2011-04-07 12:45:00,91.39,91.4,91.31,91.32,24800.0,64.0509,64.0579,63.9948,64.0018,24800.0
2011-04-07 12:50:00,91.31,91.44,91.3,91.41,45800.0,63.9948,64.0859,63.9878,64.0649,45800.0
2011-04-07 12:55:00,91.41,91.5,91.39,91.48,34300.0,64.0649,64.128,64.0509,64.114,34300.0
2011-04-07 13:00:00,91.48,91.48,91.37,91.43,37000.0,64.114,64.114,64.0369,64.0789,37000.0
2011-04-07 13:05:00,91.43,91.5,91.36,91.46,47400.0,64.0789,64.128,64.0299,64.1,47400.0
2011-04-07 13:10:00,91.46,91.48,91.3,91.33,52400.0,64.1,64.114,63.9878,64.0088,52400.0
2011-04-07 13:15:00,91.3,91.32,91.16,91.23,40400.0,63.9878,64.0018,63.8897,63.9388,40400.0
2011-04-07 13:20:00,91.22,91.42,91.16,91.42,44100.0,63.9318,64.0719,63.8897,64.0719,44100.0
2011-04-07 13:25:00,91.42,91.48,91.3,91.33,53200.0,64.0719,64.114,63.9878,64.0088,53200.0
2011-04-07 13:30:00,91.33,91.35,91.2,91.29,54500.0,64.0088,64.0229,63.9177,63.9808,54500.0
2011-04-07 13:35:00,91.3,91.35,91.24,91.27,50100.0,63.9878,64.0229,63.9458,63.9668,50100.0
2011-04-07 13:40:00,91.26,91.37,91.25,91.35,29300.0,63.9598,64.0369,63.9528,64.0229,29300.0
2011-04-07 13:45:00,91.34,91.35,91.15,91.23,37300.0,64.0159,64.0229,63.8827,63.9388,37300.0
2011-04-07 13:50:00,91.23,91.23,91.11,91.11,32500.0,63.9388,63.9388,63.8547,63.8547,32500.0
2011-04-07 13:55:00,91.14,91.27,91.1,91.18,47800.0,63.8757,63.9668,63.8477,63.9037,47800.0
2011-04-07 14:00:00,91.2,91.34,91.19,91.31,53600.0,63.9177,64.0159,63.9107,63.9948,53600.0
2011-04-07 14:05:00,91.33,91.33,91.2,91.26,50300.0,64.0088,64.0088,63.9177,63.9598,50300.0
2011-04-07 14:10:00,91.25,91.33,91.2,91.21,57200.0,63.9528,64.0088,63.9177,63.9247,57200.0
2011-04-07 14:15:00,91.19,91.32,91.13,91.3,76400.0,63.9107,64.0018,63.8687,63.9878,76400.0
2011-04-07 14:20:00,91.3,91.32,91.2,91.3,84600.0,63.9878,64.0018,63.9177,63.9878,84600.0
2011-04-07 14:25:00,91.3,91.31,91.2,91.21,59600.0,63.9878,63.9948,63.9177,63.9247,59600.0
2011-04-07 14:30:00,91.21,91.25,91.13,91.17,47300.0,63.9247,63.9528,63.8687,63.8967,47300.0
2011-04-07 14:35:00,91.19,91.3,91.11,91.21,39200.0,63.9107,63.9878,63.8547,63.9247,39200.0
2011-04-07 14:40:00,91.21,91.38,91.15,91.36,47600.0,63.9247,64.0439,63.8827,64.0299,47600.0
2011-04-07 14:45:00,91.37,91.46,91.35,91.39,47600.0,64.0369,64.1,64.0229,64.0509,47600.0
2011-04-07 14:50:00,91.37,91.53,91.36,91.48,76200.0,64.0369,64.149,64.0299,64.114,76200.0
2011-04-07 14:55:00,91.48,91.59,91.44,91.51,65600.0,64.114,64.1911,64.0859,64.135,65600.0
2011-04-07 15:00:00,91.49,91.63,91.47,91.63,73800.0,64.121,64.2191,64.107,64.2191,73800.0
2011-04-07 15:05:00,91.61,91.7,91.5,91.68,60700.0,64.2051,64.2682,64.128,64.2541,60700.0
2011-04-07 15:10:00,91.68,91.74,91.56,91.73,81400.0,64.2541,64.2962,64.17,64.2892,81400.0
2011-04-07 15:15:00,91.72,91.78,91.61,91.74,76700.0,64.2822,64.3242,64.2051,64.2962,76700.0
2011-04-07 15:20:00,91.74,91.74,91.58,91.61,61600.0,64.2962,64.2962,64.1841,64.2051,61600.0
2011-04-07 15:25:00,91.6,91.69,91.47,91.56,61400.0,64.1981,64.2612,64.107,64.17,61400.0
2011-04-07 15:30:00,91.55,91.56,91.35,91.47,76500.0,64.163,64.17,64.0229,64.107,76500.0
2011-04-07 15:35:00,91.48,91.59,91.44,91.57,47500.0,64.114,64.1911,64.0859,64.1771,47500.0
2011-04-07 15:40:00,91.58,91.71,91.57,91.71,102000.0,64.1841,64.2752,64.1771,64.2752,102000.0
2011-04-07 15:45:00,91.71,91.78,91.62,91.68,102900.0,64.2752,64.3242,64.2121,64.2541,102900.0
2011-04-07 15:50:00,91.69,91.72,91.55,91.63,141600.0,64.2612,64.2822,64.163,64.2191,141600.0
2011-04-07 15:55:00,91.63,91.67,91.57,91.6,260900.0,64.2191,64.2471,64.1771,64.1981,260900.0
2011-04-08 09:30:00,92.7,92.72,92.47,92.54,244700.0,64.969,64.983,64.8078,64.8569,244700.0
2011-04-08 09:35:00,92.54,92.76,92.48,92.65,223000.0,64.8569,65.0111,64.8148,64.934,223000.0
2011-04-08 09:40:00,92.65,92.7,92.46,92.5,125500.0,64.934,64.969,64.8008,64.8288,125500.0
2011-04-08 09:45:00,92.51,92.66,92.31,92.34,137600.0,64.8359,64.941,64.6957,64.7167,137600.0
2011-04-08 09:50:00,92.34,92.7,92.21,92.63,207900.0,64.7167,64.969,64.6256,64.92,207900.0
2011-04-08 09:55:00,92.64,92.65,92.44,92.44,71600.0,64.927,64.934,64.7868,64.7868,71600.0
2011-04-08 10:00:00,92.44,92.47,92.25,92.28,81100.0,64.7868,64.8078,64.6536,64.6747,81100.0
2011-04-08 10:05:00,92.3,92.37,92.12,92.16,71600.0,64.6887,64.7377,64.5625,64.5906,71600.0
2011-04-08 10:10:00,92.17,92.52,92.11,92.47,80400.0,64.5976,64.8429,64.5555,64.8078,80400.0
2011-04-08 10:15:00,92.47,92.6,92.31,92.44,116000.0,64.8078,64.8989,64.6957,64.7868,116000.0
2011-04-08 10:20:00,92.44,92.45,92.12,92.35,68800.0,64.7868,64.7938,64.5625,64.7237,68800.0
2011-04-08 10:25:00,92.33,92.38,92.02,92.03,88500.0,64.7097,64.7447,64.4924,64.4994,88500.0
2011-04-08 10:30:00,92.07,92.23,92.05,92.09,88000.0,64.5275,64.6396,64.5135,64.5415,88000.0
2011-04-08 10:35:00,92.09,92.24,92.05,92.18,74300.0,64.5415,64.6466,64.5135,64.6046,74300.0
2011-04-08 10:40:00,92.2,92.26,92.12,92.14,45700.0,64.6186,64.6606,64.5625,64.5765,45700.0
2011-04-08 10:45:00,92.12,92.16,91.82,91.89,106700.0,64.5625,64.5906,64.3523,64.4013,106700.0
2011-04-08 10:50:00,91.89,92.12,91.77,92.11,165400.0,64.4013,64.5625,64.3172,64.5555,165400.0
2011-04-08 10:55:00,92.11,92.11,91.91,91.93,74000.0,64.5555,64.5555,64.4153,64.4294,74000.0
2011-04-08 11:00:00,91.91,91.93,91.69,91.75,81000.0,64.4153,64.4294,64.2612,64.3032,81000.0
2011-04-08 11:05:00,91.75,91.8,91.55,91.65,114200.0,64.3032,64.3382,64.163,64.2331,114200.0
2011-04-08 11:10:00,91.65,91.68,91.42,91.46,162000.0,64.2331,64.2541,64.0719,64.1,162000.0
2011-04-08 11:15:00,91.48,91.66,91.45,91.63,72700.0,64.114,64.2401,64.093,64.2191,72700.0
2011-04-08 11:20:00,91.63,91.8,91.61,91.73,53800.0,64.2191,64.3382,64.2051,64.2892,53800.0
2011-04-08 11:25:00,91.74,91.74,91.55,91.6,53500.0,64.2962,64.2962,64.163,64.1981,53500.0
2011-04-08 11:30:00,91.59,91.67,91.52,91.67,48700.0,64.1911,64.2471,64.142,64.2471,48700.0
2011-04-08 11:35:00,91.7,91.9,91.69,91.71,62700.0,64.2682,64.4083,64.2612,64.2752,62700.0
2011-04-08 11:40:00,91.71,91.72,91.48,91.59,74800.0,64.2752,64.2822,64.114,64.1911,74800.0
2011-04-08 11:45:00,91.6,91.7,91.45,91.45,40300.0,64.1981,64.2682,64.093,64.093,40300.0
2011-04-08 11:50:00,91.47,91.48,91.29,91.38,107000.0,64.107,64.114,63.9808,64.0439,107000.0
2011-04-08 11:55:00,91.36,91.39,91.22,91.35,51200.0,64.0299,64.0509,63.9318,64.0229,51200.0
2011-04-08 12:00:00,91.36,91.38,91.21,91.28,86000.0,64.0299,64.0439,63.9247,63.9738,86000.0
2011-04-08 12:05:00,91.28,91.44,91.28,91.44,29000.0,63.9738,64.0859,63.9738,64.0859,29000.0
2011-04-08 12:10:00,91.43,91.45,91.32,91.36,36200.0,64.0789,64.093,64.0018,64.0299,36200.0
2011-04-08 12:15:00,91.38,91.46,91.35,91.37,40000.0,64.0439,64.1,64.0229,64.0369,40000.0
2011-04-08 12:20:00,91.37,91.4,91.2,91.22,53200.0,64.0369,64.0579,63.9177,63.9318,53200.0
2011-04-08 12:25:00,91.21,91.32,91.21,91.26,41100.0,63.9247,64.0018,63.9247,63.9598,41100.0
2011-04-08 12:30:00,91.26,91.4,91.23,91.29,45200.0,63.9598,64.0579,63.9388,63.9808,45200.0
2011-04-08 12:35:00,91.31,91.4,91.3,91.39,20200.0,63.9948,64.0579,63.9878,64.0509,20200.0
2011-04-08 12:40:00,91.39,91.48,91.34,91.35,95300.0,64.0509,64.114,64.0159,64.0229,95300.0
2011-04-08 12:45:00,91.35,91.4,91.27,91.29,35200.0,64.0229,64.0579,63.9668,63.9808,35200.0
2011-04-08 12:50:00,91.27,91.34,91.2,91.28,32500.0,63.9668,64.0159,63.9177,63.9738,32500.0
2011-04-08 12:55:00,91.28,91.28,91.12,91.18,53400.0,63.9738,63.9738,63.8617,63.9037,53400.0
2011-04-08 13:00:00,91.18,91.2,91.1,91.13,52900.0,63.9037,63.9177,63.8477,63.8687,52900.0
2011-04-08 13:05:00,91.13,91.19,91.09,91.18,92400.0,63.8687,63.9107,63.8406,63.9037,92400.0
2011-04-08 13:10:00,91.17,91.26,91.15,91.26,56000.0,63.8967,63.9598,63.8827,63.9598,56000.0
2011-04-08 13:15:00,91.26,91.35,91.24,91.29,64700.0,63.9598,64.0229,63.9458,63.9808,64700.0
2011-04-08 13:20:00,91.29,91.34,91.29,91.33,31800.0,63.9808,64.0159,63.9808,64.0088,31800.0
2011-04-08 13:25:00,91.33,91.36,91.25,91.32,47600.0,64.0088,64.0299,63.9528,64.0018,47600.0
2011-04-08 13:30:00,91.32,91.37,91.22,91.26,58600.0,64.0018,64.0369,63.9318,63.9598,58600.0
2011-04-08 13:35:00,91.25,91.32,91.18,91.32,68900.0,63.9528,64.0018,63.9037,64.0018,68900.0
2011-04-08 13:40:00,91.33,91.47,91.32,91.42,90000.0,64.0088,64.107,64.0018,64.0719,90000.0
2011-04-08 13:45:00,91.41,91.47,91.4,91.44,45900.0,64.0649,64.107,64.0579,64.0859,45900.0
2011-04-08 13:50:00,91.42,91.46,91.39,91.42,64500.0,64.0719,64.1,64.0509,64.0719,64500.0
2011-04-08 13:55:00,91.41,91.52,91.4,91.51,94000.0,64.0649,64.142,64.0579,64.135,94000.0
2011-04-08 14:00:00,91.51,91.58,91.5,91.51,58100.0,64.135,64.1841,64.128,64.135,58100.0
2011-04-08 14:05:00,91.51,91.56,91.48,91.52,48900.0,64.135,64.17,64.114,64.142,48900.0
2011-04-08 14:10:00,91.52,91.52,91.36,91.36,49100.0,64.142,64.142,64.0299,64.0299,49100.0
2011-04-08 14:15:00,91.37,91.5,91.31,91.47,47300.0,64.0369,64.128,63.9948,64.107,47300.0
2011-04-08 14:20:00,91.47,91.48,91.35,91.43,68000.0,64.107,64.114,64.0229,64.0789,68000.0
2011-04-08 14:25:00,91.43,91.47,91.36,91.44,98100.0,64.0789,64.107,64.0299,64.0859,98100.0
2011-04-08 14:30:00,91.44,91.48,91.37,91.43,62700.0,64.0859,64.114,64.0369,64.0789,62700.0
2011-04-08 14:35:00,91.42,91.43,91.31,91.33,64700.0,64.0719,64.0789,63.9948,64.0088,64700.0
2011-04-08 14:40:00,91.33,91.35,91.12,91.14,45300.0,64.0088,64.0229,63.8617,63.8757,45300.0
2011-04-08 14:45:00,91.13,91.15,90.75,90.75,126900.0,63.8687,63.8827,63.6024,63.6024,126900.0
2011-04-08 14:50:00,90.76,90.78,90.54,90.66,105800.0,63.6094,63.6234,63.4552,63.5393,105800.0
2011-04-08 14:55:00,90.66,90.7,90.41,90.52,157800.0,63.5393,63.5673,63.3641,63.4412,157800.0
2011-04-08 15:00:00,90.51,90.61,90.42,90.56,107900.0,63.4341,63.5042,63.3711,63.4692,107900.0
2011-04-08 15:05:00,90.56,90.67,90.52,90.55,118100.0,63.4692,63.5463,63.4412,63.4622,118100.0
2011-04-08 15:10:00,90.55,90.68,90.51,90.63,215800.0,63.4622,63.5533,63.4341,63.5183,215800.0
2011-04-08 15:15:00,90.62,90.69,90.62,90.68,57300.0,63.5112,63.5603,63.5112,63.5533,57300.0
2011-04-08 15:20:00,90.69,90.72,90.66,90.67,126800.0,63.5603,63.5813,63.5393,63.5463,126800.0
2011-04-08 15:25:00,90.68,90.72,90.64,90.68,131700.0,63.5533,63.5813,63.5253,63.5533,131700.0
2011-04-08 15:30:00,90.67,90.67,90.52,90.59,210200.0,63.5463,63.5463,63.4412,63.4902,210200.0
2011-04-08 15:35:00,90.58,90.6,90.48,90.52,121900.0,63.4832,63.4972,63.4131,63.4412,121900.0
2011-04-08 15:40:00,90.52,90.6,90.47,90.59,194200.0,63.4412,63.4972,63.4061,63.4902,194200.0
2011-04-08 15:45:00,90.6,90.8,90.59,90.74,271400.0,63.4972,63.6374,63.4902,63.5953,271400.0
2011-04-08 15:50:00,90.74,90.88,90.72,90.84,207700.0,63.5953,63.6935,63.5813,63.6654,207700.0
2011-04-08 15:55:00,90.83,90.94,90.75,90.85,371100.0,63.6584,63.7355,63.6024,63.6724,371100.0
2011-04-11 09:30:00,90.98,91.41,90.98,91.15,137700.0,63.7635,64.0649,63.7635,63.8827,137700.0
2011-04-11 09:35:00,91.14,91.21,90.53,90.64,106100.0,63.8757,63.9247,63.4482,63.5253,106100.0
2011-04-11 09:40:00,90.61,91.0,90.52,90.88,70300.0,63.5042,63.7776,63.4412,63.6935,70300.0
2011-04-11 09:45:00,90.91,91.5,90.9,91.42,75300.0,63.7145,64.128,63.7075,64.0719,75300.0
2011-04-11 09:50:00,91.4,91.88,91.38,91.75,169500.0,64.0579,64.3943,64.0439,64.3032,169500.0
2011-04-11 09:55:00,91.74,91.75,91.51,91.54,72800.0,64.2962,64.3032,64.135,64.156,72800.0
2011-04-11 10:00:00,91.53,91.85,91.52,91.6,86600.0,64.149,64.3733,64.142,64.1981,86600.0
2011-04-11 10:05:00,91.6,91.61,91.16,91.24,121200.0,64.1981,64.2051,63.8897,63.9458,121200.0
2011-04-11 10:10:00,91.24,91.31,90.88,90.93,122300.0,63.9458,63.9948,63.6935,63.7285,122300.0
2011-04-11 10:15:00,90.91,90.91,90.6,90.69,122100.0,63.7145,63.7145,63.4972,63.5603,122100.0
2011-04-11 10:20:00,90.68,90.75,90.28,90.33,98300.0,63.5533,63.6024,63.273,63.308,98300.0
2011-04-11 10:25:00,90.33,90.59,90.3,90.52,47700.0,63.308,63.4902,63.287,63.4412,47700.0
2011-04-11 10:30:00,90.53,90.59,90.3,90.4,64700.0,63.4482,63.4902,63.287,63.3571,64700.0
2011-04-11 10:35:00,90.39,90.58,90.3,90.56,63900.0,63.35,63.4832,63.287,63.4692,63900.0
2011-04-11 10:40:00,90.54,90.7,90.41,90.69,59700.0,63.4552,63.5673,63.3641,63.5603,59700.0
2011-04-11 10:45:00,90.7,91.02,90.7,91.01,87200.0,63.5673,63.7916,63.5673,63.7846,87200.0
2011-04-11 10:50:00,90.99,91.04,90.94,91.0,53900.0,63.7706,63.8056,63.7355,63.7776,53900.0
2011-04-11 10:55:00,91.01,91.08,90.96,90.96,106700.0,63.7846,63.8336,63.7495,63.7495,106700.0
2011-04-11 11:00:00,90.97,91.03,90.83,91.01,141500.0,63.7565,63.7986,63.6584,63.7846,141500.0
2011-04-11 11:05:00,91.01,91.22,90.99,91.2,183100.0,63.7846,63.9318,63.7706,63.9177,183100.0
2011-04-11 11:10:00,91.19,91.29,91.02,91.11,73800.0,63.9107,63.9808,63.7916,63.8547,73800.0
2011-04-11 11:15:00,91.1,91.11,90.97,90.99,132000.0,63.8477,63.8547,63.7565,63.7706,132000.0
2011-04-11 11:20:00,91.0,91.06,90.91,90.98,60400.0,63.7776,63.8196,63.7145,63.7635,60400.0
2011-04-11 11:25:00,90.98,91.0,90.89,90.92,30800.0,63.7635,63.7776,63.7005,63.7215,30800.0
2011-04-11 11:30:00,90.92,90.95,90.74,90.74,48400.0,63.7215,63.7425,63.5953,63.5953,48400.0
2011-04-11 11:35:00,90.73,90.76,90.57,90.72,55900.0,63.5883,63.6094,63.4762,63.5813,55900.0
2011-04-11 11:40:00,90.73,90.97,90.72,90.96,35200.0,63.5883,63.7565,63.5813,63.7495,35200.0
2011-04-11 11:45:00,90.97,91.02,90.91,90.92,83100.0,63.7565,63.7916,63.7145,63.7215,83100.0
2011-04-11 11:50:00,90.93,91.02,90.92,90.96,53600.0,63.7285,63.7916,63.7215,63.7495,53600.0
2011-04-11 11:55:00,90.93,91.06,90.91,90.95,72700.0,63.7285,63.8196,63.7145,63.7425,72700.0
2011-04-11 12:00:00,90.95,91.08,90.93,90.94,58400.0,63.7425,63.8336,63.7285,63.7355,58400.0
2011-04-11 12:05:00,90.94,90.94,90.68,90.7,43600.0,63.7355,63.7355,63.5533,63.5673,43600.0
2011-04-11 12:10:00,90.69,90.74,90.64,90.65,29000.0,63.5603,63.5953,63.5253,63.5323,29000.0
2011-04-11 12:15:00,90.66,90.66,90.5,90.55,43100.0,63.5393,63.5393,63.4271,63.4622,43100.0
2011-04-11 12:20:00,90.55,90.81,90.55,90.81,25200.0,63.4622,63.6444,63.4622,63.6444,25200.0
2011-04-11 12:25:00,90.81,90.96,90.68,90.71,39300.0,63.6444,63.7495,63.5533,63.5743,39300.0
2011-04-11 12:30:00,90.71,90.71,90.42,90.47,69400.0,63.5743,63.5743,63.3711,63.4061,69400.0
2011-04-11 12:35:00,90.49,90.5,90.06,90.13,83500.0,63.4201,63.4271,63.1188,63.1678,83500.0
2011-04-11 12:40:00,90.13,90.13,89.84,90.04,113300.0,63.1678,63.1678,62.9646,63.1047,113300.0
2011-04-11 12:45:00,90.07,90.12,90.01,90.03,26800.0,63.1258,63.1608,63.0837,63.0977,26800.0
2011-04-11 12:50:00,90.01,90.05,89.95,89.96,22600.0,63.0837,63.1118,63.0417,63.0487,22600.0
2011-04-11 12:55:00,89.95,89.96,89.75,89.75,59300.0,63.0417,63.0487,62.9015,62.9015,59300.0
2011-04-11 13:00:00,89.74,89.77,89.6,89.76,66900.0,62.8945,62.9155,62.7964,62.9085,66900.0
2011-04-11 13:05:00,89.76,89.94,89.72,89.87,47900.0,62.9085,63.0347,62.8805,62.9856,47900.0
2011-04-11 13:10:00,89.86,89.98,89.86,89.91,25300.0,62.9786,63.0627,62.9786,63.0136,25300.0
2011-04-11 13:15:00,89.89,89.89,89.62,89.67,47600.0,62.9996,62.9996,62.8104,62.8454,47600.0
2011-04-11 13:20:00,89.69,89.81,89.64,89.64,58200.0,62.8594,62.9436,62.8244,62.8244,58200.0
2011-04-11 13:25:00,89.63,89.9,89.59,89.84,88200.0,62.8174,63.0066,62.7894,62.9646,88200.0
2011-04-11 13:30:00,89.85,89.94,89.63,89.7,59700.0,62.9716,63.0347,62.8174,62.8665,59700.0
2011-04-11 13:35:00,89.71,89.75,89.64,89.67,68300.0,62.8735,62.9015,62.8244,62.8454,68300.0
2011-04-11 13:40:00,89.67,89.73,89.66,89.69,102700.0,62.8454,62.8875,62.8384,62.8594,102700.0
2011-04-11 13:45:00,89.69,89.71,89.57,89.58,63200.0,62.8594,62.8735,62.7753,62.7824,63200.0
2011-04-11 13:50:00,89.58,89.71,89.54,89.69,144100.0,62.7824,62.8735,62.7543,62.8594,144100.0
2011-04-11 13:55:00,89.69,89.73,89.56,89.71,98800.0,62.8594,62.8875,62.7683,62.8735,98800.0
2011-04-11 14:00:00,89.7,89.72,89.64,89.7,52100.0,62.8665,62.8805,62.8244,62.8665,52100.0
2011-04-11 14:05:00,89.7,89.73,89.59,89.62,131600.0,62.8665,62.8875,62.7894,62.8104,131600.0
2011-04-11 14:10:00,89.61,89.62,89.5,89.53,57800.0,62.8034,62.8104,62.7263,62.7473,57800.0
2011-04-11 14:15:00,89.55,89.65,89.52,89.6,41900.0,62.7613,62.8314,62.7403,62.7964,41900.0
2011-04-11 14:20:00,89.6,89.62,89.39,89.41,76600.0,62.7964,62.8104,62.6492,62.6632,76600.0
2011-04-11 14:25:00,89.42,89.43,89.27,89.27,59500.0,62.6702,62.6772,62.5651,62.5651,59500.0
2011-04-11 14:30:00,89.28,89.28,89.03,89.05,150600.0,62.5721,62.5721,62.3969,62.4109,150600.0
2011-04-11 14:35:00,89.06,89.06,88.76,88.8,165200.0,62.4179,62.4179,62.2077,62.2357,165200.0
2011-04-11 14:40:00,88.79,88.81,88.62,88.62,96500.0,62.2287,62.2427,62.1095,62.1095,96500.0
2011-04-11 14:45:00,88.62,88.63,88.46,88.63,113800.0,62.1095,62.1165,61.9974,62.1165,113800.0
2011-04-11 14:50:00,88.63,88.89,88.62,88.83,92400.0,62.1165,62.2988,62.1095,62.2567,92400.0
2011-04-11 14:55:00,88.83,88.88,88.66,88.71,58400.0,62.2567,62.2918,62.1376,62.1726,58400.0
2011-04-11 15:00:00,88.71,88.73,88.5,88.53,84900.0,62.1726,62.1866,62.0254,62.0465,84900.0
2011-04-11 15:05:00,88.53,88.6,88.48,88.58,145700.0,62.0465,62.0955,62.0114,62.0815,145700.0
2011-04-11 15:10:00,88.57,88.66,88.48,88.54,113600.0,62.0745,62.1376,62.0114,62.0535,113600.0
2011-04-11 15:15:00,88.53,88.69,88.48,88.69,152500.0,62.0465,62.1586,62.0114,62.1586,152500.0
2011-04-11 15:20:00,88.69,88.87,88.65,88.79,153900.0,62.1586,62.2848,62.1306,62.2287,153900.0
2011-04-11 15:25:00,88.78,88.8,88.54,88.54,121800.0,62.2217,62.2357,62.0535,62.0535,121800.0
2011-04-11 15:30:00,88.55,88.59,88.44,88.44,180700.0,62.0605,62.0885,61.9834,61.9834,180700.0
2011-04-11 15:35:00,88.45,88.55,88.44,88.49,109100.0,61.9904,62.0605,61.9834,62.0184,109100.0
2011-04-11 15:40:00,88.48,88.5,88.4,88.42,197400.0,62.0114,62.0254,61.9554,61.9694,197400.0
2011-04-11 15:45:00,88.42,88.58,88.42,88.55,286200.0,61.9694,62.0815,61.9694,62.0605,286200.0
2011-04-11 15:50:00,88.55,88.66,88.55,88.62,226900.0,62.0605,62.1376,62.0605,62.1095,226900.0
2011-04-11 15:55:00,88.62,88.8,88.61,88.76,408400.0,62.1095,62.2357,62.1025,62.2077,408400.0
2011-04-12 09:30:00,87.79,88.18,87.22,87.52,344500.0,61.5278,61.8012,61.1283,61.3386,344500.0
2011-04-12 09:35:00,87.47,87.58,87.05,87.25,260300.0,61.3036,61.3807,61.0092,61.1494,260300.0
2011-04-12 09:40:00,87.23,87.36,87.03,87.03,187200.0,61.1354,61.2265,60.9952,60.9952,187200.0
2011-04-12 09:45:00,87.04,87.39,86.95,86.97,175400.0,61.0022,61.2475,60.9391,60.9531,175400.0
2011-04-12 09:50:00,86.96,87.27,86.74,86.79,245400.0,60.9461,61.1634,60.7919,60.827,245400.0
2011-04-12 09:55:00,86.79,86.96,86.61,86.84,195700.0,60.827,60.9461,60.7008,60.862,195700.0
2011-04-12 10:00:00,86.83,86.86,86.6,86.63,207700.0,60.855,60.876,60.6938,60.7148,207700.0
2011-04-12 10:05:00,86.64,86.68,86.3,86.32,377600.0,60.7219,60.7499,60.4836,60.4976,377600.0
2011-04-12 10:10:00,86.32,86.54,86.21,86.45,258900.0,60.4976,60.6518,60.4205,60.5887,258900.0
2011-04-12 10:15:00,86.45,86.47,86.12,86.21,320500.0,60.5887,60.6027,60.3574,60.4205,320500.0
2011-04-12 10:20:00,86.21,86.25,85.89,85.89,218100.0,60.4205,60.4485,60.1962,60.1962,218100.0
2011-04-12 10:25:00,85.9,86.73,85.88,86.68,264200.0,60.2032,60.7849,60.1892,60.7499,264200.0
2011-04-12 10:30:00,86.68,86.71,86.42,86.45,175100.0,60.7499,60.7709,60.5677,60.5887,175100.0
2011-04-12 10:35:00,86.46,86.49,86.16,86.35,156400.0,60.5957,60.6167,60.3854,60.5186,156400.0
2011-04-12 10:40:00,86.35,86.58,86.28,86.35,99000.0,60.5186,60.6798,60.4695,60.5186,99000.0
2011-04-12 10:45:00,86.37,86.38,85.92,86.08,147300.0,60.5326,60.5396,60.2172,60.3294,147300.0
2011-04-12 10:50:00,86.09,86.26,85.95,85.96,103000.0,60.3364,60.4555,60.2383,60.2453,103000.0
2011-04-12 10:55:00,85.95,86.0,85.61,85.64,158600.0,60.2383,60.2733,60.0,60.021,158600.0
2011-04-12 11:00:00,85.65,85.91,85.63,85.74,212300.0,60.028,60.2102,60.014,60.0911,212300.0
2011-04-12 11:05:00,85.74,85.89,85.7,85.7,106000.0,60.0911,60.1962,60.063,60.063,106000.0
2011-04-12 11:10:00,85.72,85.88,85.63,85.8,261400.0,60.0771,60.1892,60.014,60.1331,261400.0
2011-04-12 11:15:00,85.79,85.88,85.72,85.78,95200.0,60.1261,60.1892,60.0771,60.1191,95200.0
2011-04-12 11:20:00,85.77,85.89,85.72,85.83,127400.0,60.1121,60.1962,60.0771,60.1542,127400.0
2011-04-12 11:25:00,85.83,86.17,85.78,86.13,86100.0,60.1542,60.3924,60.1191,60.3644,86100.0
2011-04-12 11:30:00,86.15,86.35,86.14,86.27,149300.0,60.3784,60.5186,60.3714,60.4625,149300.0
2011-04-12 11:35:00,86.27,86.5,86.26,86.47,93500.0,60.4625,60.6237,60.4555,60.6027,93500.0
2011-04-12 11:40:00,86.47,86.5,86.36,86.36,117300.0,60.6027,60.6237,60.5256,60.5256,117300.0
2011-04-12 11:45:00,86.36,86.45,86.09,86.1,92200.0,60.5256,60.5887,60.3364,60.3434,92200.0
2011-04-12 11:50:00,86.11,86.11,85.87,85.88,106900.0,60.3504,60.3504,60.1822,60.1892,106900.0
2011-04-12 11:55:00,85.88,85.92,85.73,85.85,116900.0,60.1892,60.2172,60.0841,60.1682,116900.0
2011-04-12 12:00:00,85.85,85.9,85.62,85.62,80700.0,60.1682,60.2032,60.007,60.007,80700.0
2011-04-12 12:05:00,85.62,85.91,85.56,85.91,127000.0,60.007,60.2102,59.9649,60.2102,127000.0
2011-04-12 12:10:00,85.91,85.96,85.82,85.84,83700.0,60.2102,60.2453,60.1472,60.1612,83700.0
2011-04-12 12:15:00,85.85,85.86,85.57,85.6,79600.0,60.1682,60.1752,59.9719,59.993,79600.0
2011-04-12 12:20:00,85.62,85.83,85.62,85.8,42400.0,60.007,60.1542,60.007,60.1331,42400.0
2011-04-12 12:25:00,85.8,85.89,85.76,85.78,51600.0,60.1331,60.1962,60.1051,60.1191,51600.0
2011-04-12 12:30:00,85.78,85.82,85.55,85.56,81600.0,60.1191,60.1472,59.9579,59.9649,81600.0
2011-04-12 12:35:00,85.57,85.66,85.57,85.6,70500.0,59.9719,60.035,59.9719,59.993,70500.0
2011-04-12 12:40:00,85.6,85.87,85.58,85.86,65700.0,59.993,60.1822,59.9789,60.1752,65700.0
2011-04-12 12:45:00,85.88,86.16,85.87,86.12,133600.0,60.1892,60.3854,60.1822,60.3574,133600.0
2011-04-12 12:50:00,86.11,86.45,86.1,86.42,147600.0,60.3504,60.5887,60.3434,60.5677,147600.0
2011-04-12 12:55:00,86.42,86.45,86.28,86.28,168100.0,60.5677,60.5887,60.4695,60.4695,168100.0
2011-04-12 13:00:00,86.28,86.41,86.15,86.28,88500.0,60.4695,60.5607,60.3784,60.4695,88500.0
2011-04-12 13:05:00,86.27,86.31,86.14,86.26,59600.0,60.4625,60.4906,60.3714,60.4555,59600.0
2011-04-12 13:10:00,86.26,86.3,86.06,86.13,56200.0,60.4555,60.4836,60.3154,60.3644,56200.0
2011-04-12 13:15:00,86.12,86.18,85.97,85.98,44900.0,60.3574,60.3995,60.2523,60.2593,44900.0
2011-04-12 13:20:00,85.98,86.02,85.77,85.98,121500.0,60.2593,60.2873,60.1121,60.2593,121500.0
2011-04-12 13:25:00,85.98,86.06,85.89,86.04,52400.0,60.2593,60.3154,60.1962,60.3013,52400.0
2011-04-12 13:30:00,86.05,86.41,86.05,86.41,78800.0,60.3083,60.5607,60.3083,60.5607,78800.0
2011-04-12 13:35:00,86.4,86.46,86.29,86.32,53100.0,60.5536,60.5957,60.4766,60.4976,53100.0
2011-04-12 13:40:00,86.31,86.32,86.08,86.16,59600.0,60.4906,60.4976,60.3294,60.3854,59600.0
2011-04-12 13:45:00,86.16,86.66,86.15,86.49,69200.0,60.3854,60.7359,60.3784,60.6167,69200.0
2011-04-12 13:50:00,86.49,86.5,86.33,86.37,67100.0,60.6167,60.6237,60.5046,60.5326,67100.0
2011-04-12 13:55:00,86.39,86.54,86.37,86.41,101400.0,60.5466,60.6518,60.5326,60.5607,101400.0
2011-04-12 14:00:00,86.4,86.64,86.37,86.51,72100.0,60.5536,60.7219,60.5326,60.6307,72100.0
2011-04-12 14:05:00,86.5,86.73,86.44,86.72,101100.0,60.6237,60.7849,60.5817,60.7779,101100.0
2011-04-12 14:10:00,86.72,86.74,86.49,86.54,66900.0,60.7779,60.7919,60.6167,60.6518,66900.0
2011-04-12 14:15:00,86.53,86.54,86.41,86.48,70400.0,60.6448,60.6518,60.5607,60.6097,70400.0
2011-04-12 14:20:00,86.48,86.85,86.48,86.83,98300.0,60.6097,60.869,60.6097,60.855,98300.0
2011-04-12 14:25:00,86.81,86.9,86.7,86.8,99400.0,60.841,60.9041,60.7639,60.834,99400.0
2011-04-12 14:30:00,86.81,86.87,86.56,86.56,90100.0,60.841,60.883,60.6658,60.6658,90100.0
2011-04-12 14:35:00,86.56,86.59,86.34,86.41,77400.0,60.6658,60.6868,60.5116,60.5607,77400.0
2011-04-12 14:40:00,86.4,86.56,86.38,86.42,82100.0,60.5536,60.6658,60.5396,60.5677,82100.0
2011-04-12 14:45:00,86.44,86.47,86.09,86.23,112700.0,60.5817,60.6027,60.3364,60.4345,112700.0
2011-04-12 14:50:00,86.23,86.46,86.18,86.44,56300.0,60.4345,60.5957,60.3995,60.5817,56300.0
2011-04-12 14:55:00,86.45,86.49,86.22,86.29,48100.0,60.5887,60.6167,60.4275,60.4766,48100.0
2011-04-12 15:00:00,86.3,86.31,86.17,86.24,61300.0,60.4836,60.4906,60.3924,60.4415,61300.0
2011-04-12 15:05:00,86.25,86.42,86.22,86.28,51600.0,60.4485,60.5677,60.4275,60.4695,51600.0
2011-04-12 15:10:00,86.29,86.34,86.23,86.28,52100.0,60.4766,60.5116,60.4345,60.4695,52100.0
2011-04-12 15:15:00,86.27,86.31,86.08,86.08,97000.0,60.4625,60.4906,60.3294,60.3294,97000.0
2011-04-12 15:20:00,86.09,86.16,85.92,86.06,123400.0,60.3364,60.3854,60.2172,60.3154,123400.0
2011-04-12 15:25:00,86.05,86.14,85.94,86.01,99000.0,60.3083,60.3714,60.2313,60.2803,99000.0
2011-04-12 15:30:00,86.01,86.03,85.76,85.8,140000.0,60.2803,60.2943,60.1051,60.1331,140000.0
2011-04-12 15:35:00,85.8,86.21,85.79,86.1,130200.0,60.1331,60.4205,60.1261,60.3434,130200.0
2011-04-12 15:40:00,86.11,86.18,85.97,86.16,153900.0,60.3504,60.3995,60.2523,60.3854,153900.0
2011-04-12 15:45:00,86.17,86.25,86.02,86.24,151500.0,60.3924,60.4485,60.2873,60.4415,151500.0
2011-04-12 15:50:00,86.23,86.35,86.19,86.31,196500.0,60.4345,60.5186,60.4065,60.4906,196500.0
2011-04-12 15:55:00,86.31,86.45,86.21,86.23,320900.0,60.4906,60.5887,60.4205,60.4345,320900.0
2011-04-13 09:30:00,86.97,87.28,86.58,87.2,222500.0,60.9531,61.1704,60.6798,61.1143,222500.0
2011-04-13 09:35:00,87.19,87.25,87.0,87.07,215700.0,61.1073,61.1494,60.9742,61.0232,215700.0
2011-04-13 09:40:00,87.05,87.18,86.69,86.77,137200.0,61.0092,61.1003,60.7569,60.813,137200.0
2011-04-13 09:45:00,86.78,86.78,86.24,86.42,176600.0,60.82,60.82,60.4415,60.5677,176600.0
2011-04-13 09:50:00,86.42,86.55,86.3,86.55,153000.0,60.5677,60.6588,60.4836,60.6588,153000.0
2011-04-13 09:55:00,86.54,86.62,86.31,86.48,85300.0,60.6518,60.7078,60.4906,60.6097,85300.0
2011-04-13 10:00:00,86.51,86.61,86.19,86.2,145000.0,60.6307,60.7008,60.4065,60.4135,145000.0
2011-04-13 10:05:00,86.19,86.3,86.02,86.17,92700.0,60.4065,60.4836,60.2873,60.3924,92700.0
2011-04-13 10:10:00,86.16,86.33,86.12,86.28,115600.0,60.3854,60.5046,60.3574,60.4695,115600.0
2011-04-13 10:15:00,86.26,86.85,86.26,86.81,132500.0,60.4555,60.869,60.4555,60.841,132500.0
2011-04-13 10:20:00,86.81,86.84,86.3,86.44,93000.0,60.841,60.862,60.4836,60.5817,93000.0
2011-04-13 10:25:00,86.46,86.5,86.15,86.22,85000.0,60.5957,60.6237,60.3784,60.4275,85000.0
2011-04-13 10:30:00,86.24,86.6,86.23,86.45,88900.0,60.4415,60.6938,60.4345,60.5887,88900.0
2011-04-13 10:35:00,86.43,86.5,85.8,85.94,118200.0,60.5747,60.6237,60.1331,60.2313,118200.0
2011-04-13 10:40:00,85.96,86.45,85.93,86.38,88300.0,60.2453,60.5887,60.2242,60.5396,88300.0
2011-04-13 10:45:00,86.39,86.59,86.23,86.46,81900.0,60.5466,60.6868,60.4345,60.5957,81900.0
2011-04-13 10:50:00,86.43,86.67,86.2,86.32,147400.0,60.5747,60.7429,60.4135,60.4976,147400.0
2011-04-13 10:55:00,86.32,86.58,86.24,86.49,76200.0,60.4976,60.6798,60.4415,60.6167,76200.0
2011-04-13 11:00:00,86.49,86.52,86.16,86.23,63200.0,60.6167,60.6377,60.3854,60.4345,63200.0
2011-04-13 11:05:00,86.22,86.64,86.21,86.54,83700.0,60.4275,60.7219,60.4205,60.6518,83700.0
2011-04-13 11:10:00,86.52,86.54,86.22,86.46,66200.0,60.6377,60.6518,60.4275,60.5957,66200.0
2011-04-13 11:15:00,86.46,86.5,86.16,86.16,54700.0,60.5957,60.6237,60.3854,60.3854,54700.0
2011-04-13 11:20:00,86.16,86.3,86.1,86.26,56400.0,60.3854,60.4836,60.3434,60.4555,56400.0
2011-04-13 11:25:00,86.25,86.28,86.0,86.14,88900.0,60.4485,60.4695,60.2733,60.3714,88900.0
2011-04-13 11:30:00,86.13,86.23,86.09,86.14,42800.0,60.3644,60.4345,60.3364,60.3714,42800.0
2011-04-13 11:35:00,86.15,86.16,85.91,85.96,67200.0,60.3784,60.3854,60.2102,60.2453,67200.0
2011-04-13 11:40:00,85.94,86.09,85.94,86.07,44400.0,60.2313,60.3364,60.2313,60.3224,44400.0
2011-04-13 11:45:00,86.06,86.2,86.04,86.13,33600.0,60.3154,60.4135,60.3013,60.3644,33600.0
2011-04-13 11:50:00,86.09,86.15,86.03,86.05,28500.0,60.3364,60.3784,60.2943,60.3083,28500.0
2011-04-13 11:55:00,86.04,86.06,85.9,85.95,73600.0,60.3013,60.3154,60.2032,60.2383,73600.0
2011-04-13 12:00:00,85.94,86.05,85.91,85.97,65300.0,60.2313,60.3083,60.2102,60.2523,65300.0
2011-04-13 12:05:00,85.97,86.13,85.96,86.12,38400.0,60.2523,60.3644,60.2453,60.3574,38400.0
2011-04-13 12:10:00,86.12,86.3,86.12,86.27,39000.0,60.3574,60.4836,60.3574,60.4625,39000.0
2011-04-13 12:15:00,86.27,86.45,86.19,86.37,52200.0,60.4625,60.5887,60.4065,60.5326,52200.0
2011-04-13 12:20:00,86.4,86.41,86.32,86.36,43500.0,60.5536,60.5607,60.4976,60.5256,43500.0
2011-04-13 12:25:00,86.35,86.42,86.28,86.39,82100.0,60.5186,60.5677,60.4695,60.5466,82100.0
2011-04-13 12:30:00,86.38,86.38,86.28,86.31,61300.0,60.5396,60.5396,60.4695,60.4906,61300.0
2011-04-13 12:35:00,86.31,86.33,85.91,85.97,137000.0,60.4906,60.5046,60.2102,60.2523,137000.0
2011-04-13 12:40:00,85.97,86.08,85.91,85.94,36500.0,60.2523,60.3294,60.2102,60.2313,36500.0
2011-04-13 12:45:00,85.91,85.91,85.65,85.78,65000.0,60.2102,60.2102,60.028,60.1191,65000.0
2011-04-13 12:50:00,85.81,85.85,85.66,85.8,47300.0,60.1401,60.1682,60.035,60.1331,47300.0
2011-04-13 12:55:00,85.82,85.89,85.8,85.85,27400.0,60.1472,60.1962,60.1331,60.1682,27400.0
2011-04-13 13:00:00,85.86,85.93,85.75,85.89,33300.0,60.1752,60.2242,60.0981,60.1962,33300.0
2011-04-13 13:05:00,85.89,86.03,85.87,85.95,24000.0,60.1962,60.2943,60.1822,60.2383,24000.0
2011-04-13 13:10:00,85.99,86.02,85.86,85.88,25400.0,60.2663,60.2873,60.1752,60.1892,25400.0
2011-04-13 13:15:00,85.93,86.06,85.88,85.91,33800.0,60.2242,60.3154,60.1892,60.2102,33800.0
2011-04-13 13:20:00,85.92,86.0,85.89,85.98,16000.0,60.2172,60.2733,60.1962,60.2593,16000.0
2011-04-13 13:25:00,85.99,86.01,85.78,85.91,20600.0,60.2663,60.2803,60.1191,60.2102,20600.0
2011-04-13 13:30:00,85.9,86.01,85.81,85.86,44500.0,60.2032,60.2803,60.1401,60.1752,44500.0
2011-04-13 13:35:00,85.87,85.87,85.65,85.7,36700.0,60.1822,60.1822,60.028,60.063,36700.0
2011-04-13 13:40:00,85.7,85.89,85.65,85.88,49600.0,60.063,60.1962,60.028,60.1892,49600.0
2011-04-13 13:45:00,85.9,86.1,85.87,86.08,101900.0,60.2032,60.3434,60.1822,60.3294,101900.0
2011-04-13 13:50:00,86.08,86.12,85.95,86.06,95100.0,60.3294,60.3574,60.2383,60.3154,95100.0
2011-04-13 13:55:00,86.06,86.07,85.91,86.0,104200.0,60.3154,60.3224,60.2102,60.2733,104200.0
2011-04-13 14:00:00,86.0,86.2,85.96,86.15,97300.0,60.2733,60.4135,60.2453,60.3784,97300.0
2011-04-13 14:05:00,86.16,86.16,86.0,86.13,33500.0,60.3854,60.3854,60.2733,60.3644,33500.0
2011-04-13 14:10:00,86.15,86.21,86.06,86.15,44700.0,60.3784,60.4205,60.3154,60.3784,44700.0
2011-04-13 14:15:00,86.14,86.14,85.88,86.02,96100.0,60.3714,60.3714,60.1892,60.2873,96100.0
2011-04-13 14:20:00,86.02,86.1,85.88,86.1,101600.0,60.2873,60.3434,60.1892,60.3434,101600.0
2011-04-13 14:25:00,86.09,86.31,86.03,86.28,133400.0,60.3364,60.4906,60.2943,60.4695,133400.0
2011-04-13 14:30:00,86.27,86.4,86.18,86.19,101700.0,60.4625,60.5536,60.3995,60.4065,101700.0
2011-04-13 14:35:00,86.21,86.24,86.01,86.05,55600.0,60.4205,60.4415,60.2803,60.3083,55600.0
2011-04-13 14:40:00,86.08,86.32,86.07,86.29,57100.0,60.3294,60.4976,60.3224,60.4766,57100.0
2011-04-13 14:45:00,86.3,86.35,86.18,86.23,101800.0,60.4836,60.5186,60.3995,60.4345,101800.0
2011-04-13 14:50:00,86.23,86.33,86.14,86.19,108400.0,60.4345,60.5046,60.3714,60.4065,108400.0
2011-04-13 14:55:00,86.2,86.24,86.13,86.19,54200.0,60.4135,60.4415,60.3644,60.4065,54200.0
2011-04-13 15:00:00,86.19,86.37,86.17,86.25,89400.0,60.4065,60.5326,60.3924,60.4485,89400.0
2011-04-13 15:05:00,86.26,86.28,86.13,86.19,94500.0,60.4555,60.4695,60.3644,60.4065,94500.0
2011-04-13 15:10:00,86.19,86.24,86.13,86.14,120300.0,60.4065,60.4415,60.3644,60.3714,120300.0
2011-04-13 15:15:00,86.14,86.15,85.96,86.12,139500.0,60.3714,60.3784,60.2453,60.3574,139500.0
2011-04-13 15:20:00,86.14,86.16,86.02,86.05,74000.0,60.3714,60.3854,60.2873,60.3083,74000.0
2011-04-13 15:25:00,86.07,86.11,86.0,86.02,101000.0,60.3224,60.3504,60.2733,60.2873,101000.0
2011-04-13 15:30:00,86.02,86.02,85.86,85.92,113500.0,60.2873,60.2873,60.1752,60.2172,113500.0
2011-04-13 15:35:00,85.91,86.04,85.87,85.99,198500.0,60.2102,60.3013,60.1822,60.2663,198500.0
2011-04-13 15:40:00,85.99,86.06,85.96,85.97,142100.0,60.2663,60.3154,60.2453,60.2523,142100.0
2011-04-13 15:45:00,85.97,86.02,85.87,85.89,200400.0,60.2523,60.2873,60.1822,60.1962,200400.0
2011-04-13 15:50:00,85.88,85.9,85.73,85.76,186000.0,60.1892,60.2032,60.0841,60.1051,186000.0
2011-04-13 15:55:00,85.76,85.83,85.75,85.78,359800.0,60.1051,60.1542,60.0981,60.1191,359800.0
2011-04-14 09:30:00,85.1,85.29,84.86,85.05,315300.0,59.6425,59.7757,59.4743,59.6075,315300.0
2011-04-14 09:35:00,85.05,85.46,85.04,85.19,177300.0,59.6075,59.8948,59.6005,59.7056,177300.0
2011-04-14 09:40:00,85.18,85.64,85.12,85.26,109600.0,59.6986,60.021,59.6566,59.7547,109600.0
2011-04-14 09:45:00,85.31,85.57,85.05,85.05,127600.0,59.7897,59.9719,59.6075,59.6075,127600.0
2011-04-14 09:50:00,85.06,85.1,84.8,84.83,186500.0,59.6145,59.6425,59.4323,59.4533,186500.0
2011-04-14 09:55:00,84.81,85.24,84.72,85.04,176900.0,59.4393,59.7407,59.3762,59.6005,176900.0
2011-04-14 10:00:00,85.07,85.23,84.96,85.2,215900.0,59.6215,59.7336,59.5444,59.7126,215900.0
2011-04-14 10:05:00,85.2,85.47,85.0,85.46,154000.0,59.7126,59.9019,59.5725,59.8948,154000.0
2011-04-14 10:10:00,85.43,85.5,85.28,85.31,90400.0,59.8738,59.9229,59.7687,59.7897,90400.0
2011-04-14 10:15:00,85.31,85.84,85.29,85.77,109500.0,59.7897,60.1612,59.7757,60.1121,109500.0
2011-04-14 10:20:00,85.72,85.85,85.49,85.81,96400.0,60.0771,60.1682,59.9159,60.1401,96400.0
2011-04-14 10:25:00,85.79,86.0,85.7,85.95,202000.0,60.1261,60.2733,60.063,60.2383,202000.0
2011-04-14 10:30:00,85.95,86.07,85.74,85.74,96600.0,60.2383,60.3224,60.0911,60.0911,96600.0
2011-04-14 10:35:00,85.73,86.15,85.68,85.99,78700.0,60.0841,60.3784,60.049,60.2663,78700.0
2011-04-14 10:40:00,86.0,86.1,85.74,85.8,134600.0,60.2733,60.3434,60.0911,60.1331,134600.0
2011-04-14 10:45:00,85.76,85.82,85.55,85.6,135100.0,60.1051,60.1472,59.9579,59.993,135100.0
2011-04-14 10:50:00,85.59,85.89,85.57,85.73,88700.0,59.986,60.1962,59.9719,60.0841,88700.0
2011-04-14 10:55:00,85.72,85.75,85.39,85.45,100900.0,60.0771,60.0981,59.8458,59.8878,100900.0
2011-04-14 11:00:00,85.46,85.55,85.36,85.53,79800.0,59.8948,59.9579,59.8248,59.9439,79800.0
2011-04-14 11:05:00,85.54,85.6,85.43,85.47,60400.0,59.9509,59.993,59.8738,59.9019,60400.0
2011-04-14 11:10:00,85.47,85.51,85.25,85.29,73400.0,59.9019,59.9299,59.7477,59.7757,73400.0
2011-04-14 11:15:00,85.29,85.5,85.25,85.39,85800.0,59.7757,59.9229,59.7477,59.8458,85800.0
2011-04-14 11:20:00,85.4,85.48,85.34,85.42,46000.0,59.8528,59.9089,59.8107,59.8668,46000.0
2011-04-14 11:25:00,85.44,85.6,85.42,85.59,79600.0,59.8808,59.993,59.8668,59.986,79600.0
2011-04-14 11:30:00,85.59,85.77,85.57,85.66,70400.0,59.986,60.1121,59.9719,60.035,70400.0
2011-04-14 11:35:00,85.68,85.68,85.53,85.58,40900.0,60.049,60.049,59.9439,59.9789,40900.0
2011-04-14 11:40:00,85.55,85.56,85.37,85.39,47200.0,59.9579,59.9649,59.8318,59.8458,47200.0
2011-04-14 11:45:00,85.4,85.53,85.37,85.47,46700.0,59.8528,59.9439,59.8318,59.9019,46700.0
2011-04-14 11:50:00,85.46,85.47,85.37,85.47,34300.0,59.8948,59.9019,59.8318,59.9019,34300.0
2011-04-14 11:55:00,85.47,85.64,85.41,85.63,37900.0,59.9019,60.021,59.8598,60.014,37900.0
2011-04-14 12:00:00,85.64,85.75,85.58,85.75,64300.0,60.021,60.0981,59.9789,60.0981,64300.0
2011-04-14 12:05:00,85.75,85.75,85.58,85.6,47700.0,60.0981,60.0981,59.9789,59.993,47700.0
2011-04-14 12:10:00,85.61,85.8,85.61,85.8,38200.0,60.0,60.1331,60.0,60.1331,38200.0
2011-04-14 12:15:00,85.8,85.86,85.76,85.76,36200.0,60.1331,60.1752,60.1051,60.1051,36200.0
2011-04-14 12:20:00,85.77,85.81,85.71,85.76,34800.0,60.1121,60.1401,60.0701,60.1051,34800.0
2011-04-14 12:25:00,85.77,85.87,85.67,85.87,24800.0,60.1121,60.1822,60.042,60.1822,24800.0
2011-04-14 12:30:00,85.87,86.03,85.83,86.01,44600.0,60.1822,60.2943,60.1542,60.2803,44600.0
2011-04-14 12:35:00,86.0,86.07,85.87,85.96,60000.0,60.2733,60.3224,60.1822,60.2453,60000.0
2011-04-14 12:40:00,85.95,85.95,85.76,85.76,39300.0,60.2383,60.2383,60.1051,60.1051,39300.0
2011-04-14 12:45:00,85.76,85.76,85.53,85.64,40900.0,60.1051,60.1051,59.9439,60.021,40900.0
2011-04-14 12:50:00,85.65,85.78,85.61,85.77,28400.0,60.028,60.1191,60.0,60.1121,28400.0
2011-04-14 12:55:00,85.76,85.98,85.75,85.89,31500.0,60.1051,60.2593,60.0981,60.1962,31500.0
2011-04-14 13:00:00,85.9,86.13,85.89,86.06,41900.0,60.2032,60.3644,60.1962,60.3154,41900.0
2011-04-14 13:05:00,86.06,86.09,85.82,85.84,48300.0,60.3154,60.3364,60.1472,60.1612,48300.0
2011-04-14 13:10:00,85.86,85.86,85.71,85.72,47600.0,60.1752,60.1752,60.0701,60.0771,47600.0
2011-04-14 13:15:00,85.75,85.76,85.67,85.7,29900.0,60.0981,60.1051,60.042,60.063,29900.0
2011-04-14 13:20:00,85.68,85.8,85.66,85.71,38300.0,60.049,60.1331,60.035,60.0701,38300.0
2011-04-14 13:25:00,85.69,85.86,85.66,85.81,34900.0,60.056,60.1752,60.035,60.1401,34900.0
2011-04-14 13:30:00,85.83,85.84,85.61,85.67,30700.0,60.1542,60.1612,60.0,60.042,30700.0
2011-04-14 13:35:00,85.66,85.68,85.59,85.61,31800.0,60.035,60.049,59.986,60.0,31800.0
2011-04-14 13:40:00,85.61,85.64,85.44,85.51,43800.0,60.0,60.021,59.8808,59.9299,43800.0
2011-04-14 13:45:00,85.52,85.64,85.51,85.59,19700.0,59.9369,60.021,59.9299,59.986,19700.0
2011-04-14 13:50:00,85.56,85.58,85.46,85.5,40800.0,59.9649,59.9789,59.8948,59.9229,40800.0
2011-04-14 13:55:00,85.47,85.55,85.42,85.46,53600.0,59.9019,59.9579,59.8668,59.8948,53600.0
2011-04-14 14:00:00,85.46,85.51,85.42,85.5,55000.0,59.8948,59.9299,59.8668,59.9229,55000.0
2011-04-14 14:05:00,85.5,85.72,85.5,85.72,38700.0,59.9229,60.0771,59.9229,60.0771,38700.0
2011-04-14 14:10:00,85.72,85.72,85.62,85.66,27000.0,60.0771,60.0771,60.007,60.035,27000.0
2011-04-14 14:15:00,85.67,85.71,85.59,85.65,27900.0,60.042,60.0701,59.986,60.028,27900.0
2011-04-14 14:20:00,85.65,85.71,85.59,85.63,24300.0,60.028,60.0701,59.986,60.014,24300.0
2011-04-14 14:25:00,85.64,85.88,85.64,85.83,60200.0,60.021,60.1892,60.021,60.1542,60200.0
2011-04-14 14:30:00,85.83,85.98,85.83,85.98,51200.0,60.1542,60.2593,60.1542,60.2593,51200.0
2011-04-14 14:35:00,85.98,85.98,85.88,85.96,44700.0,60.2593,60.2593,60.1892,60.2453,44700.0
2011-04-14 14:40:00,85.95,85.98,85.86,85.88,25900.0,60.2383,60.2593,60.1752,60.1892,25900.0
2011-04-14 14:45:00,85.88,85.92,85.77,85.77,50000.0,60.1892,60.2172,60.1121,60.1121,50000.0
2011-04-14 14:50:00,85.78,85.84,85.74,85.75,50700.0,60.1191,60.1612,60.0911,60.0981,50700.0
2011-04-14 14:55:00,85.75,85.91,85.7,85.74,50800.0,60.0981,60.2102,60.063,60.0911,50800.0
2011-04-14 15:00:00,85.74,85.97,85.67,85.91,95000.0,60.0911,60.2523,60.042,60.2102,95000.0
2011-04-14 15:05:00,85.92,86.0,85.87,85.97,64400.0,60.2172,60.2733,60.1822,60.2523,64400.0
2011-04-14 15:10:00,85.99,86.06,85.9,86.04,70100.0,60.2663,60.3154,60.2032,60.3013,70100.0
2011-04-14 15:15:00,86.05,86.15,85.99,86.12,79900.0,60.3083,60.3784,60.2663,60.3574,79900.0
2011-04-14 15:20:00,86.14,86.15,86.03,86.06,94000.0,60.3714,60.3784,60.2943,60.3154,94000.0
2011-04-14 15:25:00,86.05,86.14,86.03,86.1,55900.0,60.3083,60.3714,60.2943,60.3434,55900.0
2011-04-14 15:30:00,86.11,86.15,86.01,86.09,85000.0,60.3504,60.3784,60.2803,60.3364,85000.0
2011-04-14 15:35:00,86.1,86.3,86.03,86.27,127000.0,60.3434,60.4836,60.2943,60.4625,127000.0
2011-04-14 15:40:00,86.24,86.35,86.22,86.22,90300.0,60.4415,60.5186,60.4275,60.4275,90300.0
2011-04-14 15:45:00,86.22,86.23,86.1,86.18,147100.0,60.4275,60.4345,60.3434,60.3995,147100.0
2011-04-14 15:50:00,86.18,86.22,86.09,86.12,130900.0,60.3995,60.4275,60.3364,60.3574,130900.0
2011-04-14 15:55:00,86.12,86.13,86.0,86.05,238700.0,60.3574,60.3644,60.2733,60.3083,238700.0
2011-04-15 09:30:00,86.77,86.82,86.12,86.25,949900.0,60.813,60.848,60.3574,60.4485,949900.0
2011-04-15 09:35:00,86.26,86.47,85.58,85.59,156700.0,60.4555,60.6027,59.9789,59.986,156700.0
2011-04-15 09:40:00,85.6,85.72,85.25,85.27,170600.0,59.993,60.0771,59.7477,59.7617,170600.0
2011-04-15 09:45:00,85.27,85.69,85.19,85.63,213900.0,59.7617,60.056,59.7056,60.014,213900.0
2011-04-15 09:50:00,85.63,85.8,85.58,85.77,96700.0,60.014,60.1331,59.9789,60.1121,96700.0
2011-04-15 09:55:00,85.77,86.05,85.64,86.0,171900.0,60.1121,60.3083,60.021,60.2733,171900.0
2011-04-15 10:00:00,86.0,86.13,85.82,86.01,149700.0,60.2733,60.3644,60.1472,60.2803,149700.0
2011-04-15 10:05:00,85.99,86.17,85.93,86.1,112900.0,60.2663,60.3924,60.2242,60.3434,112900.0
2011-04-15 10:10:00,86.12,86.42,86.05,86.42,147600.0,60.3574,60.5677,60.3083,60.5677,147600.0
2011-04-15 10:15:00,86.42,86.42,86.05,86.19,136000.0,60.5677,60.5677,60.3083,60.4065,136000.0
2011-04-15 10:20:00,86.16,86.32,86.1,86.24,136400.0,60.3854,60.4976,60.3434,60.4415,136400.0
2011-04-15 10:25:00,86.21,86.3,85.99,86.13,90600.0,60.4205,60.4836,60.2663,60.3644,90600.0
2011-04-15 10:30:00,86.13,86.21,85.81,85.84,119900.0,60.3644,60.4205,60.1401,60.1612,119900.0
2011-04-15 10:35:00,85.84,85.9,85.69,85.78,118900.0,60.1612,60.2032,60.056,60.1191,118900.0
2011-04-15 10:40:00,85.76,85.83,85.71,85.72,98200.0,60.1051,60.1542,60.0701,60.0771,98200.0
2011-04-15 10:45:00,85.72,85.9,85.62,85.85,110900.0,60.0771,60.2032,60.007,60.1682,110900.0
2011-04-15 10:50:00,85.83,86.05,85.81,85.87,73300.0,60.1542,60.3083,60.1401,60.1822,73300.0
2011-04-15 10:55:00,85.89,85.95,85.82,85.9,63900.0,60.1962,60.2383,60.1472,60.2032,63900.0
2011-04-15 11:00:00,85.91,86.0,85.85,85.96,58200.0,60.2102,60.2733,60.1682,60.2453,58200.0
2011-04-15 11:05:00,85.98,85.99,85.9,85.93,33300.0,60.2593,60.2663,60.2032,60.2242,33300.0
2011-04-15 11:10:00,85.94,85.94,85.68,85.75,60800.0,60.2313,60.2313,60.049,60.0981,60800.0
2011-04-15 11:15:00,85.76,85.8,85.72,85.8,37600.0,60.1051,60.1331,60.0771,60.1331,37600.0
2011-04-15 11:20:00,85.8,86.15,85.79,86.13,80600.0,60.1331,60.3784,60.1261,60.3644,80600.0
2011-04-15 11:25:00,86.14,86.14,85.97,86.05,54300.0,60.3714,60.3714,60.2523,60.3083,54300.0
2011-04-15 11:30:00,86.05,86.22,86.0,86.21,52400.0,60.3083,60.4275,60.2733,60.4205,52400.0
2011-04-15 11:35:00,86.21,86.27,86.0,86.01,48000.0,60.4205,60.4625,60.2733,60.2803,48000.0
2011-04-15 11:40:00,86.01,86.07,85.91,85.92,29200.0,60.2803,60.3224,60.2102,60.2172,29200.0
2011-04-15 11:45:00,85.94,86.06,85.93,86.03,42900.0,60.2313,60.3154,60.2242,60.2943,42900.0
2011-04-15 11:50:00,86.03,86.26,86.03,86.26,43400.0,60.2943,60.4555,60.2943,60.4555,43400.0
2011-04-15 11:55:00,86.26,86.32,86.19,86.19,81400.0,60.4555,60.4976,60.4065,60.4065,81400.0
2011-04-15 12:00:00,86.19,86.44,86.19,86.41,66500.0,60.4065,60.5817,60.4065,60.5607,66500.0
2011-04-15 12:05:00,86.39,86.63,86.39,86.63,69800.0,60.5466,60.7148,60.5466,60.7148,69800.0
2011-04-15 12:10:00,86.64,86.87,86.64,86.86,106300.0,60.7219,60.883,60.7219,60.876,106300.0
2011-04-15 12:15:00,86.86,87.02,86.83,86.88,121300.0,60.876,60.9882,60.855,60.8901,121300.0
2011-04-15 12:20:00,86.88,86.9,86.8,86.87,64800.0,60.8901,60.9041,60.834,60.883,64800.0
2011-04-15 12:25:00,86.87,86.9,86.81,86.87,34800.0,60.883,60.9041,60.841,60.883,34800.0
2011-04-15 12:30:00,86.86,86.87,86.7,86.76,45000.0,60.876,60.883,60.7639,60.806,45000.0
2011-04-15 12:35:00,86.74,86.76,86.7,86.74,43200.0,60.7919,60.806,60.7639,60.7919,43200.0
2011-04-15 12:40:00,86.75,86.8,86.72,86.74,44000.0,60.7989,60.834,60.7779,60.7919,44000.0
2011-04-15 12:45:00,86.76,87.01,86.76,86.98,68100.0,60.806,60.9812,60.806,60.9601,68100.0
2011-04-15 12:50:00,86.98,87.03,86.94,86.94,61900.0,60.9601,60.9952,60.9321,60.9321,61900.0
2011-04-15 12:55:00,86.94,86.99,86.83,86.99,64500.0,60.9321,60.9671,60.855,60.9671,64500.0
2011-04-15 13:00:00,86.98,87.02,86.78,86.82,70500.0,60.9601,60.9882,60.82,60.848,70500.0
2011-04-15 13:05:00,86.83,86.93,86.83,86.93,54600.0,60.855,60.9251,60.855,60.9251,54600.0
2011-04-15 13:10:00,86.92,86.97,86.85,86.97,29600.0,60.9181,60.9531,60.869,60.9531,29600.0
2011-04-15 13:15:00,86.96,87.1,86.96,87.08,59700.0,60.9461,61.0442,60.9461,61.0302,59700.0
2011-04-15 13:20:00,87.08,87.13,86.93,86.94,52600.0,61.0302,61.0653,60.9251,60.9321,52600.0
2011-04-15 13:25:00,86.93,86.93,86.85,86.89,35400.0,60.9251,60.9251,60.869,60.8971,35400.0
2011-04-15 13:30:00,86.87,86.94,86.84,86.9,26700.0,60.883,60.9321,60.862,60.9041,26700.0
2011-04-15 13:35:00,86.9,86.99,86.85,86.96,67900.0,60.9041,60.9671,60.869,60.9461,67900.0
2011-04-15 13:40:00,86.96,87.05,86.9,87.02,54200.0,60.9461,61.0092,60.9041,60.9882,54200.0
2011-04-15 13:45:00,87.02,87.12,87.0,87.12,62700.0,60.9882,61.0583,60.9742,61.0583,62700.0
2011-04-15 13:50:00,87.12,87.14,87.07,87.11,35700.0,61.0583,61.0723,61.0232,61.0513,35700.0
2011-04-15 13:55:00,87.1,87.15,86.99,87.03,43400.0,61.0442,61.0793,60.9671,60.9952,43400.0
2011-04-15 14:00:00,87.03,87.04,86.97,87.01,45200.0,60.9952,61.0022,60.9531,60.9812,45200.0
2011-04-15 14:05:00,87.01,87.06,86.99,87.06,30800.0,60.9812,61.0162,60.9671,61.0162,30800.0
2011-04-15 14:10:00,87.05,87.08,86.98,86.98,54200.0,61.0092,61.0302,60.9601,60.9601,54200.0
2011-04-15 14:15:00,86.98,87.05,86.97,87.02,51400.0,60.9601,61.0092,60.9531,60.9882,51400.0
2011-04-15 14:20:00,87.01,87.1,87.0,87.06,33100.0,60.9812,61.0442,60.9742,61.0162,33100.0
2011-04-15 14:25:00,87.06,87.09,86.88,86.9,61100.0,61.0162,61.0372,60.8901,60.9041,61100.0
2011-04-15 14:30:00,86.89,87.16,86.88,87.12,110600.0,60.8971,61.0863,60.8901,61.0583,110600.0
2011-04-15 14:35:00,87.1,87.18,87.01,87.02,77100.0,61.0442,61.1003,60.9812,60.9882,77100.0
2011-04-15 14:40:00,87.02,87.15,87.02,87.12,39900.0,60.9882,61.0793,60.9882,61.0583,39900.0
2011-04-15 14:45:00,87.14,87.14,87.06,87.11,66400.0,61.0723,61.0723,61.0162,61.0513,66400.0
2011-04-15 14:50:00,87.1,87.15,87.01,87.05,80400.0,61.0442,61.0793,60.9812,61.0092,80400.0
2011-04-15 14:55:00,87.06,87.14,87.03,87.1,77400.0,61.0162,61.0723,60.9952,61.0442,77400.0
2011-04-15 15:00:00,87.1,87.11,86.94,86.98,71000.0,61.0442,61.0513,60.9321,60.9601,71000.0
2011-04-15 15:05:00,86.97,86.98,86.83,86.91,80200.0,60.9531,60.9601,60.855,60.9111,80200.0
2011-04-15 15:10:00,86.9,86.91,86.71,86.78,77000.0,60.9041,60.9111,60.7709,60.82,77000.0
2011-04-15 15:15:00,86.78,86.79,86.57,86.6,87100.0,60.82,60.827,60.6728,60.6938,87100.0
2011-04-15 15:20:00,86.6,86.6,86.37,86.42,138200.0,60.6938,60.6938,60.5326,60.5677,138200.0
2011-04-15 15:25:00,86.42,86.59,86.42,86.59,143500.0,60.5677,60.6868,60.5677,60.6868,143500.0
2011-04-15 15:30:00,86.6,86.79,86.58,86.7,149700.0,60.6938,60.827,60.6798,60.7639,149700.0
2011-04-15 15:35:00,86.7,86.73,86.59,86.64,116800.0,60.7639,60.7849,60.6868,60.7219,116800.0
2011-04-15 15:40:00,86.65,86.78,86.63,86.64,81000.0,60.7289,60.82,60.7148,60.7219,81000.0
2011-04-15 15:45:00,86.65,86.75,86.56,86.61,157000.0,60.7289,60.7989,60.6658,60.7008,157000.0
2011-04-15 15:50:00,86.6,86.63,86.41,86.51,196400.0,60.6938,60.7148,60.5607,60.6307,196400.0
2011-04-15 15:55:00,86.5,86.65,86.49,86.65,218400.0,60.6237,60.7289,60.6167,60.7289,218400.0
2011-04-18 09:30:00,85.12,85.23,84.12,84.17,410700.0,59.6566,59.7336,58.9557,58.9907,410700.0
2011-04-18 09:35:00,84.17,84.54,83.75,84.44,291800.0,58.9907,59.2501,58.6964,59.18,291800.0
2011-04-18 09:40:00,84.44,85.03,84.32,84.53,178900.0,59.18,59.5935,59.0959,59.2431,178900.0
2011-04-18 09:45:00,84.53,84.83,84.4,84.82,112300.0,59.2431,59.4533,59.1519,59.4463,112300.0
2011-04-18 09:50:00,84.83,84.89,84.44,84.59,111600.0,59.4533,59.4954,59.18,59.2851,111600.0
2011-04-18 09:55:00,84.59,85.05,84.51,84.93,160000.0,59.2851,59.6075,59.229,59.5234,160000.0
2011-04-18 10:00:00,84.88,84.89,84.51,84.69,226800.0,59.4884,59.4954,59.229,59.3552,226800.0
2011-04-18 10:05:00,84.69,84.7,84.36,84.46,147800.0,59.3552,59.3622,59.1239,59.194,147800.0
2011-04-18 10:10:00,84.45,84.45,84.07,84.35,112600.0,59.187,59.187,58.9207,59.1169,112600.0
2011-04-18 10:15:00,84.36,84.5,84.06,84.26,88800.0,59.1239,59.222,58.9137,59.0538,88800.0
2011-04-18 10:20:00,84.27,85.4,84.27,84.44,449800.0,59.0608,59.8528,59.0608,59.18,449800.0
2011-04-18 10:25:00,84.45,84.66,84.29,84.65,100200.0,59.187,59.3342,59.0748,59.3272,100200.0
2011-04-18 10:30:00,84.65,84.84,84.3,84.75,193500.0,59.3272,59.4603,59.0819,59.3972,193500.0
2011-04-18 10:35:00,84.75,84.89,84.53,84.54,153000.0,59.3972,59.4954,59.2431,59.2501,153000.0
2011-04-18 10:40:00,84.55,84.61,84.19,84.23,151800.0,59.2571,59.2991,59.0048,59.0328,151800.0
2011-04-18 10:45:00,84.24,84.28,84.0,84.01,120900.0,59.0398,59.0678,58.8716,58.8786,120900.0
2011-04-18 10:50:00,84.0,84.09,83.84,83.91,78100.0,58.8716,58.9347,58.7595,58.8085,78100.0
2011-04-18 10:55:00,83.92,84.07,83.81,83.85,93000.0,58.8155,58.9207,58.7384,58.7665,93000.0
2011-04-18 11:00:00,83.84,84.0,83.61,83.63,173600.0,58.7595,58.8716,58.5983,58.6123,173600.0
2011-04-18 11:05:00,83.64,83.83,83.6,83.81,72600.0,58.6193,58.7525,58.5913,58.7384,72600.0
2011-04-18 11:10:00,83.77,83.93,83.75,83.88,119000.0,58.7104,58.8225,58.6964,58.7875,119000.0
2011-04-18 11:15:00,83.85,84.08,83.82,83.98,234000.0,58.7665,58.9277,58.7454,58.8576,234000.0
2011-04-18 11:20:00,83.98,84.63,83.96,84.4,263700.0,58.8576,59.3131,58.8436,59.1519,263700.0
2011-04-18 11:25:00,84.42,84.5,84.25,84.31,68600.0,59.166,59.222,59.0468,59.0889,68600.0
2011-04-18 11:30:00,84.31,84.45,84.18,84.38,77200.0,59.0889,59.187,58.9978,59.1379,77200.0
2011-04-18 11:35:00,84.35,84.8,84.32,84.77,72000.0,59.1169,59.4323,59.0959,59.4113,72000.0
2011-04-18 11:40:00,84.75,84.8,84.56,84.63,36300.0,59.3972,59.4323,59.2641,59.3131,36300.0
2011-04-18 11:45:00,84.66,84.8,84.53,84.68,57500.0,59.3342,59.4323,59.2431,59.3482,57500.0
2011-04-18 11:50:00,84.69,84.79,84.62,84.64,58200.0,59.3552,59.4253,59.3061,59.3201,58200.0
2011-04-18 11:55:00,84.64,84.8,84.6,84.75,71500.0,59.3201,59.4323,59.2921,59.3972,71500.0
2011-04-18 12:00:00,84.75,84.75,84.5,84.52,49900.0,59.3972,59.3972,59.222,59.236,49900.0
2011-04-18 12:05:00,84.53,84.78,84.53,84.75,69000.0,59.2431,59.4183,59.2431,59.3972,69000.0
2011-04-18 12:10:00,84.75,84.76,84.57,84.64,60700.0,59.3972,59.4042,59.2711,59.3201,60700.0
2011-04-18 12:15:00,84.61,84.66,84.53,84.54,30700.0,59.2991,59.3342,59.2431,59.2501,30700.0
2011-04-18 12:20:00,84.54,84.54,84.36,84.36,69800.0,59.2501,59.2501,59.1239,59.1239,69800.0
2011-04-18 12:25:00,84.36,84.51,84.25,84.49,100000.0,59.1239,59.229,59.0468,59.215,100000.0
2011-04-18 12:30:00,84.49,84.55,84.46,84.54,49300.0,59.215,59.2571,59.194,59.2501,49300.0
2011-04-18 12:35:00,84.53,84.61,84.53,84.57,38200.0,59.2431,59.2991,59.2431,59.2711,38200.0
2011-04-18 12:40:00,84.58,84.8,84.56,84.72,68800.0,59.2781,59.4323,59.2641,59.3762,68800.0
2011-04-18 12:45:00,84.72,84.73,84.55,84.55,48900.0,59.3762,59.3832,59.2571,59.2571,48900.0
2011-04-18 12:50:00,84.55,84.56,84.44,84.46,32400.0,59.2571,59.2641,59.18,59.194,32400.0
2011-04-18 12:55:00,84.46,84.55,84.42,84.52,49100.0,59.194,59.2571,59.166,59.236,49100.0
2011-04-18 13:00:00,84.52,84.54,84.41,84.53,51900.0,59.236,59.2501,59.1589,59.2431,51900.0
2011-04-18 13:05:00,84.53,84.57,84.45,84.45,57100.0,59.2431,59.2711,59.187,59.187,57100.0
2011-04-18 13:10:00,84.43,84.53,84.43,84.5,27200.0,59.173,59.2431,59.173,59.222,27200.0
2011-04-18 13:15:00,84.51,84.56,84.4,84.56,40300.0,59.229,59.2641,59.1519,59.2641,40300.0
2011-04-18 13:20:00,84.55,84.65,84.55,84.6,31100.0,59.2571,59.3272,59.2571,59.2921,31100.0
2011-04-18 13:25:00,84.59,84.6,84.51,84.51,34900.0,59.2851,59.2921,59.229,59.229,34900.0
2011-04-18 13:30:00,84.51,84.61,84.47,84.59,32400.0,59.229,59.2991,59.201,59.2851,32400.0
2011-04-18 13:35:00,84.57,84.68,84.57,84.59,27600.0,59.2711,59.3482,59.2711,59.2851,27600.0
2011-04-18 13:40:00,84.59,84.65,84.49,84.64,85800.0,59.2851,59.3272,59.215,59.3201,85800.0
2011-04-18 13:45:00,84.64,84.64,84.47,84.49,19800.0,59.3201,59.3201,59.201,59.215,19800.0
2011-04-18 13:50:00,84.49,84.55,84.44,84.47,58100.0,59.215,59.2571,59.18,59.201,58100.0
2011-04-18 13:55:00,84.5,84.54,84.4,84.4,43100.0,59.222,59.2501,59.1519,59.1519,43100.0
2011-04-18 14:00:00,84.4,84.48,84.32,84.43,53900.0,59.1519,59.208,59.0959,59.173,53900.0
2011-04-18 14:05:00,84.43,84.51,84.4,84.44,44500.0,59.173,59.229,59.1519,59.18,44500.0
2011-04-18 14:10:00,84.44,84.52,84.37,84.51,92500.0,59.18,59.236,59.1309,59.229,92500.0
2011-04-18 14:15:00,84.5,84.5,84.42,84.46,45000.0,59.222,59.222,59.166,59.194,45000.0
2011-04-18 14:20:00,84.46,84.48,84.36,84.41,79900.0,59.194,59.208,59.1239,59.1589,79900.0
2011-04-18 14:25:00,84.41,84.41,84.35,84.39,61500.0,59.1589,59.1589,59.1169,59.1449,61500.0
2011-04-18 14:30:00,84.38,84.48,84.38,84.45,60800.0,59.1379,59.208,59.1379,59.187,60800.0
2011-04-18 14:35:00,84.46,84.46,84.35,84.42,122000.0,59.194,59.194,59.1169,59.166,122000.0
2011-04-18 14:40:00,84.44,84.5,84.31,84.5,161900.0,59.18,59.222,59.0889,59.222,161900.0
2011-04-18 14:45:00,84.5,84.59,84.45,84.56,198000.0,59.222,59.2851,59.187,59.2641,198000.0
2011-04-18 14:50:00,84.58,84.72,84.53,84.72,118400.0,59.2781,59.3762,59.2431,59.3762,118400.0
2011-04-18 14:55:00,84.71,84.89,84.7,84.79,98100.0,59.3692,59.4954,59.3622,59.4253,98100.0
2011-04-18 15:00:00,84.79,84.81,84.7,84.8,69800.0,59.4253,59.4393,59.3622,59.4323,69800.0
2011-04-18 15:05:00,84.8,84.88,84.47,84.5,123200.0,59.4323,59.4884,59.201,59.222,123200.0
2011-04-18 15:10:00,84.49,84.67,84.45,84.67,55600.0,59.215,59.3412,59.187,59.3412,55600.0
2011-04-18 15:15:00,84.68,85.0,84.67,84.95,181200.0,59.3482,59.5725,59.3412,59.5374,181200.0
2011-04-18 15:20:00,84.95,85.1,84.73,84.76,128800.0,59.5374,59.6425,59.3832,59.4042,128800.0
2011-04-18 15:25:00,84.75,84.76,84.67,84.75,89100.0,59.3972,59.4042,59.3412,59.3972,89100.0
2011-04-18 15:30:00,84.74,85.0,84.72,84.85,147700.0,59.3902,59.5725,59.3762,59.4673,147700.0
2011-04-18 15:35:00,84.84,84.86,84.68,84.71,106700.0,59.4603,59.4743,59.3482,59.3692,106700.0
2011-04-18 15:40:00,84.7,84.78,84.55,84.56,109800.0,59.3622,59.4183,59.2571,59.2641,109800.0
2011-04-18 15:45:00,84.57,84.68,84.55,84.64,180100.0,59.2711,59.3482,59.2571,59.3201,180100.0
2011-04-18 15:50:00,84.65,84.74,84.55,84.72,227600.0,59.3272,59.3902,59.2571,59.3762,227600.0
2011-04-18 15:55:00,84.71,84.81,84.68,84.73,311400.0,59.3692,59.4393,59.3482,59.3832,311400.0
2011-04-19 09:30:00,84.64,84.92,84.56,84.71,188100.0,59.3201,59.5164,59.2641,59.3692,188100.0
2011-04-19 09:35:00,84.72,85.15,84.69,84.93,233800.0,59.3762,59.6776,59.3552,59.5234,233800.0
2011-04-19 09:40:00,84.94,85.11,84.75,84.75,221600.0,59.5304,59.6495,59.3972,59.3972,221600.0
2011-04-19 09:45:00,84.76,84.81,84.51,84.79,282900.0,59.4042,59.4393,59.229,59.4253,282900.0
2011-04-19 09:50:00,84.77,84.82,84.46,84.53,159000.0,59.4113,59.4463,59.194,59.2431,159000.0
2011-04-19 09:55:00,84.48,84.84,84.46,84.79,101100.0,59.208,59.4603,59.194,59.4253,101100.0
2011-04-19 10:00:00,84.82,84.88,84.56,84.71,105600.0,59.4463,59.4884,59.2641,59.3692,105600.0
2011-04-19 10:05:00,84.72,84.86,84.63,84.67,112400.0,59.3762,59.4743,59.3131,59.3412,112400.0
2011-04-19 10:10:00,84.68,84.87,84.66,84.79,202100.0,59.3482,59.4813,59.3342,59.4253,202100.0
2011-04-19 10:15:00,84.8,84.86,84.72,84.85,138900.0,59.4323,59.4743,59.3762,59.4673,138900.0
2011-04-19 10:20:00,84.85,84.89,84.76,84.77,138000.0,59.4673,59.4954,59.4042,59.4113,138000.0
2011-04-19 10:25:00,84.77,84.9,84.67,84.86,80700.0,59.4113,59.5024,59.3412,59.4743,80700.0
2011-04-19 10:30:00,84.85,84.86,84.59,84.62,93900.0,59.4673,59.4743,59.2851,59.3061,93900.0
2011-04-19 10:35:00,84.62,84.82,84.58,84.65,95300.0,59.3061,59.4463,59.2781,59.3272,95300.0
2011-04-19 10:40:00,84.64,84.81,84.61,84.77,97900.0,59.3201,59.4393,59.2991,59.4113,97900.0
2011-04-19 10:45:00,84.79,84.84,84.71,84.82,89800.0,59.4253,59.4603,59.3692,59.4463,89800.0
2011-04-19 10:50:00,84.82,84.92,84.79,84.91,110200.0,59.4463,59.5164,59.4253,59.5094,110200.0
2011-04-19 10:55:00,84.92,84.92,84.74,84.78,135700.0,59.5164,59.5164,59.3902,59.4183,135700.0
2011-04-19 11:00:00,84.8,84.8,84.61,84.74,56400.0,59.4323,59.4323,59.2991,59.3902,56400.0
2011-04-19 11:05:00,84.73,84.85,84.69,84.8,125900.0,59.3832,59.4673,59.3552,59.4323,125900.0
2011-04-19 11:10:00,84.8,84.82,84.7,84.77,77700.0,59.4323,59.4463,59.3622,59.4113,77700.0
2011-04-19 11:15:00,84.77,84.84,84.62,84.67,81200.0,59.4113,59.4603,59.3061,59.3412,81200.0
2011-04-19 11:20:00,84.66,84.67,84.47,84.52,160600.0,59.3342,59.3412,59.201,59.236,160600.0
2011-04-19 11:25:00,84.5,84.66,84.5,84.64,83700.0,59.222,59.3342,59.222,59.3201,83700.0
2011-04-19 11:30:00,84.65,84.8,84.61,84.8,104700.0,59.3272,59.4323,59.2991,59.4323,104700.0
2011-04-19 11:35:00,84.8,84.85,84.75,84.83,285500.0,59.4323,59.4673,59.3972,59.4533,285500.0
2011-04-19 11:40:00,84.82,85.29,84.79,85.2,242800.0,59.4463,59.7757,59.4253,59.7126,242800.0
2011-04-19 11:45:00,85.2,85.2,85.02,85.02,45000.0,59.7126,59.7126,59.5865,59.5865,45000.0
2011-04-19 11:50:00,85.02,85.2,84.96,85.17,45300.0,59.5865,59.7126,59.5444,59.6916,45300.0
2011-04-19 11:55:00,85.17,85.2,85.06,85.15,53000.0,59.6916,59.7126,59.6145,59.6776,53000.0
2011-04-19 12:00:00,85.14,85.29,85.13,85.23,77100.0,59.6706,59.7757,59.6636,59.7336,77100.0
2011-04-19 12:05:00,85.22,85.3,85.14,85.29,62300.0,59.7266,59.7827,59.6706,59.7757,62300.0
2011-04-19 12:10:00,85.28,85.46,85.19,85.43,115400.0,59.7687,59.8948,59.7056,59.8738,115400.0
2011-04-19 12:15:00,85.44,85.44,85.29,85.31,70100.0,59.8808,59.8808,59.7757,59.7897,70100.0
2011-04-19 12:20:00,85.31,85.32,85.19,85.23,167200.0,59.7897,59.7967,59.7056,59.7336,167200.0
2011-04-19 12:25:00,85.23,85.23,85.06,85.13,87900.0,59.7336,59.7336,59.6145,59.6636,87900.0
2011-04-19 12:30:00,85.12,85.19,85.01,85.16,52300.0,59.6566,59.7056,59.5795,59.6846,52300.0
2011-04-19 12:35:00,85.17,85.39,85.17,85.37,54600.0,59.6916,59.8458,59.6916,59.8318,54600.0
2011-04-19 12:40:00,85.36,85.4,85.25,85.4,53300.0,59.8248,59.8528,59.7477,59.8528,53300.0
2011-04-19 12:45:00,85.39,85.44,85.31,85.32,58400.0,59.8458,59.8808,59.7897,59.7967,58400.0
2011-04-19 12:50:00,85.33,85.47,85.33,85.44,45200.0,59.8037,59.9019,59.8037,59.8808,45200.0
2011-04-19 12:55:00,85.45,85.6,85.45,85.54,39500.0,59.8878,59.993,59.8878,59.9509,39500.0
2011-04-19 13:00:00,85.56,85.71,85.53,85.67,75600.0,59.9649,60.0701,59.9439,60.042,75600.0
2011-04-19 13:05:00,85.69,85.84,85.68,85.72,66400.0,60.056,60.1612,60.049,60.0771,66400.0
2011-04-19 13:10:00,85.72,85.85,85.66,85.84,37500.0,60.0771,60.1682,60.035,60.1612,37500.0
2011-04-19 13:15:00,85.83,85.97,85.79,85.86,145900.0,60.1542,60.2523,60.1261,60.1752,145900.0
2011-04-19 13:20:00,85.86,85.88,85.75,85.79,160200.0,60.1752,60.1892,60.0981,60.1261,160200.0
2011-04-19 13:25:00,85.79,85.88,85.75,85.77,41800.0,60.1261,60.1892,60.0981,60.1121,41800.0
2011-04-19 13:30:00,85.77,85.81,85.72,85.77,52400.0,60.1121,60.1401,60.0771,60.1121,52400.0
2011-04-19 13:35:00,85.78,86.0,85.77,85.95,39800.0,60.1191,60.2733,60.1121,60.2383,39800.0
2011-04-19 13:40:00,85.96,86.11,85.96,86.1,63800.0,60.2453,60.3504,60.2453,60.3434,63800.0
2011-04-19 13:45:00,86.09,86.11,85.93,86.02,81300.0,60.3364,60.3504,60.2242,60.2873,81300.0
2011-04-19 13:50:00,86.02,86.09,85.94,86.09,54600.0,60.2873,60.3364,60.2313,60.3364,54600.0
2011-04-19 13:55:00,86.09,86.1,85.99,86.02,44600.0,60.3364,60.3434,60.2663,60.2873,44600.0
2011-04-19 14:00:00,86.01,86.1,86.0,86.09,63000.0,60.2803,60.3434,60.2733,60.3364,63000.0
2011-04-19 14:05:00,86.1,86.14,86.03,86.04,60500.0,60.3434,60.3714,60.2943,60.3013,60500.0
2011-04-19 14:10:00,86.04,86.12,86.04,86.1,47900.0,60.3013,60.3574,60.3013,60.3434,47900.0
2011-04-19 14:15:00,86.11,86.17,86.09,86.14,35900.0,60.3504,60.3924,60.3364,60.3714,35900.0
2011-04-19 14:20:00,86.16,86.16,86.08,86.14,53800.0,60.3854,60.3854,60.3294,60.3714,53800.0
2011-04-19 14:25:00,86.13,86.14,85.93,86.02,136500.0,60.3644,60.3714,60.2242,60.2873,136500.0
2011-04-19 14:30:00,86.02,86.12,86.01,86.09,79000.0,60.2873,60.3574,60.2803,60.3364,79000.0
2011-04-19 14:35:00,86.09,86.2,86.07,86.15,57100.0,60.3364,60.4135,60.3224,60.3784,57100.0
2011-04-19 14:40:00,86.15,86.25,86.13,86.15,82700.0,60.3784,60.4485,60.3644,60.3784,82700.0
2011-04-19 14:45:00,86.14,86.15,85.99,86.04,124400.0,60.3714,60.3784,60.2663,60.3013,124400.0
2011-04-19 14:50:00,86.04,86.13,85.98,86.0,96400.0,60.3013,60.3644,60.2593,60.2733,96400.0
2011-04-19 14:55:00,85.99,86.06,85.9,85.97,257200.0,60.2663,60.3154,60.2032,60.2523,257200.0
2011-04-19 15:00:00,85.96,86.09,85.94,86.05,210000.0,60.2453,60.3364,60.2313,60.3083,210000.0
2011-04-19 15:05:00,86.04,86.13,85.97,86.1,64300.0,60.3013,60.3644,60.2523,60.3434,64300.0
2011-04-19 15:10:00,86.11,86.21,86.08,86.21,75000.0,60.3504,60.4205,60.3294,60.4205,75000.0
2011-04-19 15:15:00,86.21,86.25,86.18,86.22,74300.0,60.4205,60.4485,60.3995,60.4275,74300.0
2011-04-19 15:20:00,86.22,86.22,86.04,86.04,83500.0,60.4275,60.4275,60.3013,60.3013,83500.0
2011-04-19 15:25:00,86.04,86.23,86.04,86.2,90900.0,60.3013,60.4345,60.3013,60.4135,90900.0
2011-04-19 15:30:00,86.19,86.23,86.09,86.11,98000.0,60.4065,60.4345,60.3364,60.3504,98000.0
2011-04-19 15:35:00,86.12,86.23,86.08,86.2,103800.0,60.3574,60.4345,60.3294,60.4135,103800.0
2011-04-19 15:40:00,86.2,86.2,86.04,86.09,118000.0,60.4135,60.4135,60.3013,60.3364,118000.0
2011-04-19 15:45:00,86.09,86.18,86.01,86.03,167200.0,60.3364,60.3995,60.2803,60.2943,167200.0
2011-04-19 15:50:00,86.03,86.16,86.02,86.06,128800.0,60.2943,60.3854,60.2873,60.3154,128800.0
2011-04-19 15:55:00,86.07,86.17,86.02,86.1,280800.0,60.3224,60.3924,60.2873,60.3434,280800.0
2011-04-20 09:30:00,87.62,87.82,87.16,87.44,319600.0,61.4087,61.5489,61.0863,61.2825,319600.0
2011-04-20 09:35:00,87.42,87.65,87.33,87.46,330600.0,61.2685,61.4297,61.2054,61.2965,330600.0
2011-04-20 09:40:00,87.47,87.5,87.1,87.4,150100.0,61.3036,61.3246,61.0442,61.2545,150100.0
2011-04-20 09:45:00,87.42,87.64,87.34,87.59,188600.0,61.2685,61.4227,61.2124,61.3877,188600.0
2011-04-20 09:50:00,87.57,87.57,87.23,87.37,173500.0,61.3736,61.3736,61.1354,61.2335,173500.0
2011-04-20 09:55:00,87.36,87.5,87.23,87.34,91900.0,61.2265,61.3246,61.1354,61.2124,91900.0
2011-04-20 10:00:00,87.34,87.5,87.14,87.3,133900.0,61.2124,61.3246,61.0723,61.1844,133900.0
2011-04-20 10:05:00,87.3,87.54,87.26,87.54,113900.0,61.1844,61.3526,61.1564,61.3526,113900.0
2011-04-20 10:10:00,87.54,87.63,87.25,87.44,95500.0,61.3526,61.4157,61.1494,61.2825,95500.0
2011-04-20 10:15:00,87.43,87.62,87.39,87.53,120300.0,61.2755,61.4087,61.2475,61.3456,120300.0
2011-04-20 10:20:00,87.53,87.61,87.5,87.54,92700.0,61.3456,61.4017,61.3246,61.3526,92700.0
2011-04-20 10:25:00,87.53,87.59,87.42,87.45,107300.0,61.3456,61.3877,61.2685,61.2895,107300.0
2011-04-20 10:30:00,87.47,87.55,87.3,87.47,191100.0,61.3036,61.3596,61.1844,61.3036,191100.0
2011-04-20 10:35:00,87.47,87.51,87.41,87.43,78800.0,61.3036,61.3316,61.2615,61.2755,78800.0
2011-04-20 10:40:00,87.43,87.48,87.34,87.41,96100.0,61.2755,61.3106,61.2124,61.2615,96100.0
2011-04-20 10:45:00,87.41,87.48,87.35,87.36,82800.0,61.2615,61.3106,61.2195,61.2265,82800.0
2011-04-20 10:50:00,87.35,87.48,87.28,87.39,82200.0,61.2195,61.3106,61.1704,61.2475,82200.0
2011-04-20 10:55:00,87.38,87.45,87.35,87.4,66300.0,61.2405,61.2895,61.2195,61.2545,66300.0
2011-04-20 11:00:00,87.39,87.58,87.37,87.55,63400.0,61.2475,61.3807,61.2335,61.3596,63400.0
2011-04-20 11:05:00,87.55,87.62,87.51,87.6,167100.0,61.3596,61.4087,61.3316,61.3947,167100.0
2011-04-20 11:10:00,87.61,87.62,87.48,87.62,163600.0,61.4017,61.4087,61.3106,61.4087,163600.0
2011-04-20 11:15:00,87.64,87.66,87.51,87.56,112600.0,61.4227,61.4367,61.3316,61.3666,112600.0
2011-04-20 11:20:00,87.55,87.56,87.41,87.43,60500.0,61.3596,61.3666,61.2615,61.2755,60500.0
2011-04-20 11:25:00,87.42,87.68,87.36,87.65,60500.0,61.2685,61.4507,61.2265,61.4297,60500.0
2011-04-20 11:30:00,87.67,87.75,87.61,87.72,98200.0,61.4437,61.4998,61.4017,61.4788,98200.0
2011-04-20 11:35:00,87.72,87.72,87.52,87.58,71900.0,61.4788,61.4788,61.3386,61.3807,71900.0
2011-04-20 11:40:00,87.58,87.67,87.58,87.64,254100.0,61.3807,61.4437,61.3807,61.4227,254100.0
2011-04-20 11:45:00,87.64,87.78,87.64,87.75,62100.0,61.4227,61.5208,61.4227,61.4998,62100.0
2011-04-20 11:50:00,87.75,87.76,87.66,87.67,107300.0,61.4998,61.5068,61.4367,61.4437,107300.0
2011-04-20 11:55:00,87.68,87.79,87.62,87.74,55300.0,61.4507,61.5278,61.4087,61.4928,55300.0
2011-04-20 12:00:00,87.74,87.77,87.68,87.71,49700.0,61.4928,61.5138,61.4507,61.4718,49700.0
2011-04-20 12:05:00,87.71,87.77,87.58,87.6,116800.0,61.4718,61.5138,61.3807,61.3947,116800.0
2011-04-20 12:10:00,87.6,87.64,87.51,87.56,73300.0,61.3947,61.4227,61.3316,61.3666,73300.0
2011-04-20 12:15:00,87.56,87.61,87.53,87.53,42400.0,61.3666,61.4017,61.3456,61.3456,42400.0
2011-04-20 12:20:00,87.52,87.69,87.51,87.68,30300.0,61.3386,61.4577,61.3316,61.4507,30300.0
2011-04-20 12:25:00,87.69,87.71,87.55,87.6,51200.0,61.4577,61.4718,61.3596,61.3947,51200.0
2011-04-20 12:30:00,87.61,87.71,87.56,87.64,95200.0,61.4017,61.4718,61.3666,61.4227,95200.0
2011-04-20 12:35:00,87.63,87.69,87.59,87.67,43600.0,61.4157,61.4577,61.3877,61.4437,43600.0
2011-04-20 12:40:00,87.67,87.71,87.63,87.64,36000.0,61.4437,61.4718,61.4157,61.4227,36000.0
2011-04-20 12:45:00,87.63,87.67,87.53,87.55,72600.0,61.4157,61.4437,61.3456,61.3596,72600.0
2011-04-20 12:50:00,87.54,87.65,87.54,87.64,48000.0,61.3526,61.4297,61.3526,61.4227,48000.0
2011-04-20 12:55:00,87.64,87.76,87.63,87.65,52700.0,61.4227,61.5068,61.4157,61.4297,52700.0
2011-04-20 13:00:00,87.66,87.75,87.63,87.75,39000.0,61.4367,61.4998,61.4157,61.4998,39000.0
2011-04-20 13:05:00,87.75,87.75,87.67,87.67,26900.0,61.4998,61.4998,61.4437,61.4437,26900.0
2011-04-20 13:10:00,87.66,87.69,87.56,87.59,45500.0,61.4367,61.4577,61.3666,61.3877,45500.0
2011-04-20 13:15:00,87.58,87.7,87.58,87.7,32300.0,61.3807,61.4648,61.3807,61.4648,32300.0
2011-04-20 13:20:00,87.69,87.72,87.58,87.62,36000.0,61.4577,61.4788,61.3807,61.4087,36000.0
2011-04-20 13:25:00,87.61,87.75,87.59,87.73,28800.0,61.4017,61.4998,61.3877,61.4858,28800.0
2011-04-20 13:30:00,87.73,87.73,87.66,87.67,36800.0,61.4858,61.4858,61.4367,61.4437,36800.0
2011-04-20 13:35:00,87.67,87.74,87.62,87.72,45600.0,61.4437,61.4928,61.4087,61.4788,45600.0
2011-04-20 13:40:00,87.73,87.73,87.65,87.69,50100.0,61.4858,61.4858,61.4297,61.4577,50100.0
2011-04-20 13:45:00,87.69,87.7,87.63,87.68,38400.0,61.4577,61.4648,61.4157,61.4507,38400.0
2011-04-20 13:50:00,87.67,87.78,87.67,87.75,103200.0,61.4437,61.5208,61.4437,61.4998,103200.0
2011-04-20 13:55:00,87.74,87.74,87.67,87.73,46100.0,61.4928,61.4928,61.4437,61.4858,46100.0
2011-04-20 14:00:00,87.74,87.74,87.68,87.72,50800.0,61.4928,61.4928,61.4507,61.4788,50800.0
2011-04-20 14:05:00,87.73,87.73,87.63,87.67,51500.0,61.4858,61.4858,61.4157,61.4437,51500.0
2011-04-20 14:10:00,87.66,87.74,87.61,87.7,63200.0,61.4367,61.4928,61.4017,61.4648,63200.0
2011-04-20 14:15:00,87.7,87.86,87.69,87.84,57000.0,61.4648,61.5769,61.4577,61.5629,57000.0
2011-04-20 14:20:00,87.84,87.92,87.74,87.77,71600.0,61.5629,61.6189,61.4928,61.5138,71600.0
2011-04-20 14:25:00,87.77,87.94,87.77,87.88,78200.0,61.5138,61.633,61.5138,61.5909,78200.0
2011-04-20 14:30:00,87.87,87.93,87.81,87.83,39200.0,61.5839,61.6259,61.5418,61.5559,39200.0
2011-04-20 14:35:00,87.83,87.93,87.81,87.86,45500.0,61.5559,61.6259,61.5418,61.5769,45500.0
2011-04-20 14:40:00,87.86,87.91,87.81,87.84,42900.0,61.5769,61.6119,61.5418,61.5629,42900.0
2011-04-20 14:45:00,87.84,88.08,87.84,87.95,72200.0,61.5629,61.7311,61.5629,61.64,72200.0
2011-04-20 14:50:00,87.96,88.02,87.94,87.99,116000.0,61.647,61.689,61.633,61.668,116000.0
2011-04-20 14:55:00,88.0,88.01,87.9,87.92,50700.0,61.675,61.682,61.6049,61.6189,50700.0
2011-04-20 15:00:00,87.92,87.92,87.78,87.86,61100.0,61.6189,61.6189,61.5208,61.5769,61100.0
2011-04-20 15:05:00,87.86,87.95,87.85,87.87,87200.0,61.5769,61.64,61.5699,61.5839,87200.0
2011-04-20 15:10:00,87.86,88.02,87.86,87.94,112200.0,61.5769,61.689,61.5769,61.633,112200.0
2011-04-20 15:15:00,87.94,88.01,87.88,87.96,123700.0,61.633,61.682,61.5909,61.647,123700.0
2011-04-20 15:20:00,87.97,87.98,87.88,87.98,127800.0,61.654,61.661,61.5909,61.661,127800.0
2011-04-20 15:25:00,87.99,88.01,87.9,88.0,126400.0,61.668,61.682,61.6049,61.675,126400.0
2011-04-20 15:30:00,87.99,88.02,87.95,87.98,182800.0,61.668,61.689,61.64,61.661,182800.0
2011-04-20 15:35:00,87.98,88.03,87.96,88.02,142200.0,61.661,61.696,61.647,61.689,142200.0
2011-04-20 15:40:00,88.03,88.07,87.94,88.03,250700.0,61.696,61.7241,61.633,61.696,250700.0
2011-04-20 15:45:00,88.02,88.02,87.87,87.89,275500.0,61.689,61.689,61.5839,61.5979,275500.0
2011-04-20 15:50:00,87.89,87.93,87.74,87.78,229900.0,61.5979,61.6259,61.4928,61.5208,229900.0
2011-04-20 15:55:00,87.78,87.96,87.7,87.96,389500.0,61.5208,61.647,61.4648,61.647,389500.0
2011-04-21 09:30:00,89.5,91.09,89.0,90.52,1065800.0,62.7263,63.8406,62.3759,63.4412,1065800.0
2011-04-21 09:35:00,90.47,91.16,90.2,90.25,647300.0,63.4061,63.8897,63.2169,63.2519,647300.0
2011-04-21 09:40:00,90.3,90.65,89.9,90.52,326500.0,63.287,63.5323,63.0066,63.4412,326500.0
2011-04-21 09:45:00,90.52,90.52,89.86,89.99,525900.0,63.4412,63.4412,62.9786,63.0697,525900.0
2011-04-21 09:50:00,90.0,90.23,89.8,90.16,274500.0,63.0767,63.2379,62.9365,63.1889,274500.0
2011-04-21 09:55:00,90.21,90.21,89.66,89.84,125500.0,63.2239,63.2239,62.8384,62.9646,125500.0
2011-04-21 10:00:00,89.82,89.87,89.18,89.21,233400.0,62.9506,62.9856,62.502,62.523,233400.0
2011-04-21 10:05:00,89.2,89.88,89.15,89.34,232300.0,62.516,62.9926,62.481,62.6142,232300.0
2011-04-21 10:10:00,89.34,89.5,89.05,89.06,110300.0,62.6142,62.7263,62.4109,62.4179,110300.0
2011-04-21 10:15:00,89.08,89.18,88.97,89.09,236700.0,62.4319,62.502,62.3548,62.4389,236700.0
2011-04-21 10:20:00,89.09,89.52,89.01,89.47,228100.0,62.4389,62.7403,62.3829,62.7053,228100.0
2011-04-21 10:25:00,89.47,89.52,89.13,89.37,128500.0,62.7053,62.7403,62.467,62.6352,128500.0
2011-04-21 10:30:00,89.39,89.61,89.3,89.37,140700.0,62.6492,62.8034,62.5861,62.6352,140700.0
2011-04-21 10:35:00,89.35,89.81,89.29,89.68,138500.0,62.6212,62.9436,62.5791,62.8524,138500.0
2011-04-21 10:40:00,89.69,89.91,89.69,89.85,120300.0,62.8594,63.0136,62.8594,62.9716,120300.0
2011-04-21 10:45:00,89.86,89.92,89.59,89.6,47300.0,62.9786,63.0206,62.7894,62.7964,47300.0
2011-04-21 10:50:00,89.6,89.6,89.36,89.57,88700.0,62.7964,62.7964,62.6282,62.7753,88700.0
2011-04-21 10:55:00,89.56,89.67,89.5,89.62,47300.0,62.7683,62.8454,62.7263,62.8104,47300.0
2011-04-21 11:00:00,89.59,89.89,89.56,89.88,94300.0,62.7894,62.9996,62.7683,62.9926,94300.0
2011-04-21 11:05:00,89.87,89.95,89.75,89.94,49300.0,62.9856,63.0417,62.9015,63.0347,49300.0
2011-04-21 11:10:00,89.94,89.94,89.69,89.76,74700.0,63.0347,63.0347,62.8594,62.9085,74700.0
2011-04-21 11:15:00,89.75,89.75,89.5,89.55,95400.0,62.9015,62.9015,62.7263,62.7613,95400.0
2011-04-21 11:20:00,89.54,89.64,89.47,89.5,52500.0,62.7543,62.8244,62.7053,62.7263,52500.0
2011-04-21 11:25:00,89.5,89.53,89.41,89.51,86100.0,62.7263,62.7473,62.6632,62.7333,86100.0
2011-04-21 11:30:00,89.52,89.58,89.3,89.3,85700.0,62.7403,62.7824,62.5861,62.5861,85700.0
2011-04-21 11:35:00,89.31,89.46,89.22,89.44,45900.0,62.5931,62.6983,62.53,62.6842,45900.0
2011-04-21 11:40:00,89.44,89.47,89.34,89.4,51600.0,62.6842,62.7053,62.6142,62.6562,51600.0
2011-04-21 11:45:00,89.42,89.54,89.39,89.53,83800.0,62.6702,62.7543,62.6492,62.7473,83800.0
2011-04-21 11:50:00,89.54,89.54,89.33,89.48,70800.0,62.7543,62.7543,62.6071,62.7123,70800.0
2011-04-21 11:55:00,89.49,89.49,89.33,89.42,18900.0,62.7193,62.7193,62.6071,62.6702,18900.0
2011-04-21 12:00:00,89.43,89.43,89.04,89.13,88800.0,62.6772,62.6772,62.4039,62.467,88800.0
2011-04-21 12:05:00,89.16,89.18,89.05,89.13,48700.0,62.488,62.502,62.4109,62.467,48700.0
2011-04-21 12:10:00,89.13,89.35,89.11,89.33,26300.0,62.467,62.6212,62.453,62.6071,26300.0
2011-04-21 12:15:00,89.34,89.47,89.3,89.39,72700.0,62.6142,62.7053,62.5861,62.6492,72700.0
2011-04-21 12:20:00,89.39,89.46,89.38,89.41,28100.0,62.6492,62.6983,62.6422,62.6632,28100.0
2011-04-21 12:25:00,89.41,89.49,89.36,89.36,33200.0,62.6632,62.7193,62.6282,62.6282,33200.0
2011-04-21 12:30:00,89.36,89.36,89.22,89.24,32800.0,62.6282,62.6282,62.53,62.5441,32800.0
2011-04-21 12:35:00,89.23,89.25,89.08,89.18,42100.0,62.5371,62.5511,62.4319,62.502,42100.0
2011-04-21 12:40:00,89.18,89.28,89.09,89.16,38300.0,62.502,62.5721,62.4389,62.488,38300.0
2011-04-21 12:45:00,89.15,89.56,89.13,89.55,149300.0,62.481,62.7683,62.467,62.7613,149300.0
2011-04-21 12:50:00,89.55,89.84,89.54,89.83,113600.0,62.7613,62.9646,62.7543,62.9576,113600.0
2011-04-21 12:55:00,89.81,89.81,89.65,89.76,107000.0,62.9436,62.9436,62.8314,62.9085,107000.0
2011-04-21 13:00:00,89.76,89.92,89.75,89.86,89500.0,62.9085,63.0206,62.9015,62.9786,89500.0
2011-04-21 13:05:00,89.86,89.89,89.81,89.84,124000.0,62.9786,62.9996,62.9436,62.9646,124000.0
2011-04-21 13:10:00,89.84,89.89,89.82,89.89,70300.0,62.9646,62.9996,62.9506,62.9996,70300.0
2011-04-21 13:15:00,89.9,89.92,89.87,89.89,39100.0,63.0066,63.0206,62.9856,62.9996,39100.0
2011-04-21 13:20:00,89.89,89.9,89.8,89.88,62200.0,62.9996,63.0066,62.9365,62.9926,62200.0
2011-04-21 13:25:00,89.88,89.98,89.87,89.96,38800.0,62.9926,63.0627,62.9856,63.0487,38800.0
2011-04-21 13:30:00,89.96,90.05,89.86,89.94,134300.0,63.0487,63.1118,62.9786,63.0347,134300.0
2011-04-21 13:35:00,89.92,90.0,89.83,89.99,33300.0,63.0206,63.0767,62.9576,63.0697,33300.0
2011-04-21 13:40:00,89.98,90.09,89.97,90.09,92100.0,63.0627,63.1398,63.0557,63.1398,92100.0
2011-04-21 13:45:00,90.08,90.1,89.98,90.06,82900.0,63.1328,63.1468,63.0627,63.1188,82900.0
2011-04-21 13:50:00,90.05,90.11,89.96,90.1,57500.0,63.1118,63.1538,63.0487,63.1468,57500.0
2011-04-21 13:55:00,90.1,90.11,89.98,90.07,627200.0,63.1468,63.1538,63.0627,63.1258,627200.0
2011-04-21 14:00:00,90.07,90.18,89.98,90.0,148800.0,63.1258,63.2029,63.0627,63.0767,148800.0
2011-04-21 14:05:00,90.01,90.03,89.88,89.95,62700.0,63.0837,63.0977,62.9926,63.0417,62700.0
2011-04-21 14:10:00,89.97,90.04,89.9,90.01,54900.0,63.0557,63.1047,63.0066,63.0837,54900.0
2011-04-21 14:15:00,90.01,90.02,89.91,89.99,26200.0,63.0837,63.0907,63.0136,63.0697,26200.0
2011-04-21 14:20:00,90.0,90.01,89.93,89.93,48700.0,63.0767,63.0837,63.0277,63.0277,48700.0
2011-04-21 14:25:00,89.93,90.02,89.93,89.98,62000.0,63.0277,63.0907,63.0277,63.0627,62000.0
2011-04-21 14:30:00,89.98,89.98,89.81,89.85,43800.0,63.0627,63.0627,62.9436,62.9716,43800.0
2011-04-21 14:35:00,89.85,89.97,89.82,89.91,46900.0,62.9716,63.0557,62.9506,63.0136,46900.0
2011-04-21 14:40:00,89.91,89.98,89.81,89.98,59500.0,63.0136,63.0627,62.9436,63.0627,59500.0
2011-04-21 14:45:00,89.99,90.0,89.94,90.0,52000.0,63.0697,63.0767,63.0347,63.0767,52000.0
2011-04-21 14:50:00,90.0,90.01,89.9,89.97,67600.0,63.0767,63.0837,63.0066,63.0557,67600.0
2011-04-21 14:55:00,89.97,90.0,89.9,89.91,55800.0,63.0557,63.0767,63.0066,63.0136,55800.0
2011-04-21 15:00:00,89.91,89.93,89.83,89.9,64700.0,63.0136,63.0277,62.9576,63.0066,64700.0
2011-04-21 15:05:00,89.89,90.05,89.84,90.04,111400.0,62.9996,63.1118,62.9646,63.1047,111400.0
2011-04-21 15:10:00,90.04,90.08,89.97,89.98,115300.0,63.1047,63.1328,63.0557,63.0627,115300.0
2011-04-21 15:15:00,89.99,90.05,89.97,90.02,121600.0,63.0697,63.1118,63.0557,63.0907,121600.0
2011-04-21 15:20:00,90.01,90.03,89.98,90.0,90000.0,63.0837,63.0977,63.0627,63.0767,90000.0
2011-04-21 15:25:00,90.0,90.02,89.93,90.02,88100.0,63.0767,63.0907,63.0277,63.0907,88100.0
2011-04-21 15:30:00,90.01,90.11,90.01,90.05,106800.0,63.0837,63.1538,63.0837,63.1118,106800.0
2011-04-21 15:35:00,90.06,90.08,90.01,90.05,81800.0,63.1188,63.1328,63.0837,63.1118,81800.0
2011-04-21 15:40:00,90.05,90.09,90.01,90.05,147600.0,63.1118,63.1398,63.0837,63.1118,147600.0
2011-04-21 15:45:00,90.05,90.06,89.9,89.93,179200.0,63.1118,63.1188,63.0066,63.0277,179200.0
2011-04-21 15:50:00,89.93,90.0,89.69,89.78,177600.0,63.0277,63.0767,62.8594,62.9225,177600.0
2011-04-21 15:55:00,89.77,89.82,89.72,89.79,264700.0,62.9155,62.9506,62.8805,62.9295,264700.0
2011-04-25 09:30:00,89.56,89.78,89.36,89.67,155900.0,62.7683,62.9225,62.6282,62.8454,155900.0
2011-04-25 09:35:00,89.69,89.78,89.48,89.55,112400.0,62.8594,62.9225,62.7123,62.7613,112400.0
2011-04-25 09:40:00,89.56,89.57,89.24,89.28,61900.0,62.7683,62.7753,62.5441,62.5721,61900.0
2011-04-25 09:45:00,89.28,89.63,89.28,89.31,122300.0,62.5721,62.8174,62.5721,62.5931,122300.0
2011-04-25 09:50:00,89.33,89.36,88.75,88.87,136500.0,62.6071,62.6282,62.2006,62.2848,136500.0
2011-04-25 09:55:00,88.89,88.89,88.68,88.78,91300.0,62.2988,62.2988,62.1516,62.2217,91300.0
2011-04-25 10:00:00,88.83,89.03,88.76,88.93,138500.0,62.2567,62.3969,62.2077,62.3268,138500.0
2011-04-25 10:05:00,88.94,88.96,88.43,88.43,116000.0,62.3338,62.3478,61.9764,61.9764,116000.0
2011-04-25 10:10:00,88.44,88.62,88.34,88.49,93300.0,61.9834,62.1095,61.9133,62.0184,93300.0
2011-04-25 10:15:00,88.49,88.59,88.27,88.27,123900.0,62.0184,62.0885,61.8642,61.8642,123900.0
2011-04-25 10:20:00,88.27,88.28,87.6,87.93,181800.0,61.8642,61.8712,61.3947,61.6259,181800.0
2011-04-25 10:25:00,87.92,87.98,87.79,87.89,187300.0,61.6189,61.661,61.5278,61.5979,187300.0
2011-04-25 10:30:00,87.88,87.95,87.81,87.95,85600.0,61.5909,61.64,61.5418,61.64,85600.0
2011-04-25 10:35:00,87.96,87.96,87.7,87.86,94500.0,61.647,61.647,61.4648,61.5769,94500.0
2011-04-25 10:40:00,87.86,87.97,87.81,87.96,88600.0,61.5769,61.654,61.5418,61.647,88600.0
2011-04-25 10:45:00,87.96,87.99,87.84,87.87,67100.0,61.647,61.668,61.5629,61.5839,67100.0
2011-04-25 10:50:00,87.87,87.94,87.85,87.9,81100.0,61.5839,61.633,61.5699,61.6049,81100.0
2011-04-25 10:55:00,87.91,88.14,87.85,88.07,138000.0,61.6119,61.7731,61.5699,61.7241,138000.0
2011-04-25 11:00:00,88.07,88.29,88.0,88.19,88800.0,61.7241,61.8783,61.675,61.8082,88800.0
2011-04-25 11:05:00,88.18,88.21,88.04,88.05,62200.0,61.8012,61.8222,61.703,61.7101,62200.0
2011-04-25 11:10:00,88.05,88.22,88.05,88.16,98100.0,61.7101,61.8292,61.7101,61.7871,98100.0
2011-04-25 11:15:00,88.15,88.18,88.08,88.17,67100.0,61.7801,61.8012,61.7311,61.7942,67100.0
2011-04-25 11:20:00,88.16,88.21,88.04,88.04,39500.0,61.7871,61.8222,61.703,61.703,39500.0
2011-04-25 11:25:00,88.04,88.21,88.04,88.18,65000.0,61.703,61.8222,61.703,61.8012,65000.0
2011-04-25 11:30:00,88.19,88.2,88.14,88.14,38800.0,61.8082,61.8152,61.7731,61.7731,38800.0
2011-04-25 11:35:00,88.14,88.2,88.14,88.2,22800.0,61.7731,61.8152,61.7731,61.8152,22800.0
2011-04-25 11:40:00,88.19,88.2,88.08,88.17,43200.0,61.8082,61.8152,61.7311,61.7942,43200.0
2011-04-25 11:45:00,88.2,88.24,88.14,88.21,33000.0,61.8152,61.8432,61.7731,61.8222,33000.0
2011-04-25 11:50:00,88.22,88.25,88.15,88.19,30700.0,61.8292,61.8502,61.7801,61.8082,30700.0
2011-04-25 11:55:00,88.21,88.33,88.17,88.32,49900.0,61.8222,61.9063,61.7942,61.8993,49900.0
2011-04-25 12:00:00,88.32,88.34,88.21,88.26,33900.0,61.8993,61.9133,61.8222,61.8572,33900.0
2011-04-25 12:05:00,88.27,88.34,88.18,88.2,45700.0,61.8642,61.9133,61.8012,61.8152,45700.0
2011-04-25 12:10:00,88.19,88.21,88.1,88.15,33100.0,61.8082,61.8222,61.7451,61.7801,33100.0
2011-04-25 12:15:00,88.17,88.17,88.04,88.09,36000.0,61.7942,61.7942,61.703,61.7381,36000.0
2011-04-25 12:20:00,88.08,88.15,87.96,88.13,47000.0,61.7311,61.7801,61.647,61.7661,47000.0
2011-04-25 12:25:00,88.15,88.17,88.02,88.16,25500.0,61.7801,61.7942,61.689,61.7871,25500.0
2011-04-25 12:30:00,88.16,88.29,88.14,88.28,22800.0,61.7871,61.8783,61.7731,61.8712,22800.0
2011-04-25 12:35:00,88.28,88.33,88.27,88.27,15000.0,61.8712,61.9063,61.8642,61.8642,15000.0
2011-04-25 12:40:00,88.27,88.3,88.18,88.27,33800.0,61.8642,61.8853,61.8012,61.8642,33800.0
2011-04-25 12:45:00,88.26,88.33,88.22,88.32,23800.0,61.8572,61.9063,61.8292,61.8993,23800.0
2011-04-25 12:50:00,88.32,88.5,88.31,88.39,32400.0,61.8993,62.0254,61.8923,61.9483,32400.0
2011-04-25 12:55:00,88.38,88.43,88.31,88.34,26600.0,61.9413,61.9764,61.8923,61.9133,26600.0
2011-04-25 13:00:00,88.34,88.37,88.23,88.23,34500.0,61.9133,61.9343,61.8362,61.8362,34500.0
2011-04-25 13:05:00,88.23,88.3,88.23,88.28,18000.0,61.8362,61.8853,61.8362,61.8712,18000.0
2011-04-25 13:10:00,88.28,88.29,88.2,88.23,17300.0,61.8712,61.8783,61.8152,61.8362,17300.0
2011-04-25 13:15:00,88.23,88.23,88.14,88.23,40100.0,61.8362,61.8362,61.7731,61.8362,40100.0
2011-04-25 13:20:00,88.23,88.23,88.15,88.21,17000.0,61.8362,61.8362,61.7801,61.8222,17000.0
2011-04-25 13:25:00,88.2,88.29,88.2,88.28,10800.0,61.8152,61.8783,61.8152,61.8712,10800.0
2011-04-25 13:30:00,88.29,88.32,88.26,88.31,24600.0,61.8783,61.8993,61.8572,61.8923,24600.0
2011-04-25 13:35:00,88.31,88.4,88.3,88.34,51500.0,61.8923,61.9554,61.8853,61.9133,51500.0
2011-04-25 13:40:00,88.35,88.35,88.22,88.23,17300.0,61.9203,61.9203,61.8292,61.8362,17300.0
2011-04-25 13:45:00,88.23,88.23,88.15,88.17,15600.0,61.8362,61.8362,61.7801,61.7942,15600.0
2011-04-25 13:50:00,88.16,88.27,88.07,88.22,26900.0,61.7871,61.8642,61.7241,61.8292,26900.0
2011-04-25 13:55:00,88.18,88.27,88.15,88.26,15700.0,61.8012,61.8642,61.7801,61.8572,15700.0
2011-04-25 14:00:00,88.27,88.29,88.21,88.23,34600.0,61.8642,61.8783,61.8222,61.8362,34600.0
2011-04-25 14:05:00,88.23,88.23,88.13,88.19,17400.0,61.8362,61.8362,61.7661,61.8082,17400.0
2011-04-25 14:10:00,88.18,88.23,88.13,88.22,39200.0,61.8012,61.8362,61.7661,61.8292,39200.0
2011-04-25 14:15:00,88.23,88.3,88.21,88.21,36700.0,61.8362,61.8853,61.8222,61.8222,36700.0
2011-04-25 14:20:00,88.2,88.27,88.19,88.21,35900.0,61.8152,61.8642,61.8082,61.8222,35900.0
2011-04-25 14:25:00,88.2,88.2,88.1,88.13,44200.0,61.8152,61.8152,61.7451,61.7661,44200.0
2011-04-25 14:30:00,88.13,88.23,88.13,88.18,37200.0,61.7661,61.8362,61.7661,61.8012,37200.0
2011-04-25 14:35:00,88.16,88.18,88.1,88.18,36800.0,61.7871,61.8012,61.7451,61.8012,36800.0
2011-04-25 14:40:00,88.19,88.21,88.12,88.19,18100.0,61.8082,61.8222,61.7591,61.8082,18100.0
2011-04-25 14:45:00,88.19,88.3,88.18,88.2,33500.0,61.8082,61.8853,61.8012,61.8152,33500.0
2011-04-25 14:50:00,88.18,88.29,88.18,88.28,30500.0,61.8012,61.8783,61.8012,61.8712,30500.0
2011-04-25 14:55:00,88.28,88.32,88.27,88.29,33400.0,61.8712,61.8993,61.8642,61.8783,33400.0
2011-04-25 15:00:00,88.29,88.29,88.2,88.25,28500.0,61.8783,61.8783,61.8152,61.8502,28500.0
2011-04-25 15:05:00,88.25,88.25,88.15,88.21,37700.0,61.8502,61.8502,61.7801,61.8222,37700.0
2011-04-25 15:10:00,88.21,88.22,88.13,88.21,45900.0,61.8222,61.8292,61.7661,61.8222,45900.0
2011-04-25 15:15:00,88.22,88.29,88.18,88.27,26300.0,61.8292,61.8783,61.8012,61.8642,26300.0
2011-04-25 15:20:00,88.27,88.28,88.2,88.27,73100.0,61.8642,61.8712,61.8152,61.8642,73100.0
2011-04-25 15:25:00,88.27,88.37,88.26,88.34,64400.0,61.8642,61.9343,61.8572,61.9133,64400.0
2011-04-25 15:30:00,88.35,88.37,88.26,88.31,60600.0,61.9203,61.9343,61.8572,61.8923,60600.0
2011-04-25 15:35:00,88.33,88.39,88.26,88.34,86600.0,61.9063,61.9483,61.8572,61.9133,86600.0
2011-04-25 15:40:00,88.34,88.36,88.27,88.33,71400.0,61.9133,61.9273,61.8642,61.9063,71400.0
2011-04-25 15:45:00,88.33,88.33,88.19,88.25,114500.0,61.9063,61.9063,61.8082,61.8502,114500.0
2011-04-25 15:50:00,88.23,88.27,88.06,88.15,174600.0,61.8362,61.8642,61.7171,61.7801,174600.0
2011-04-25 15:55:00,88.16,88.22,87.98,88.06,445500.0,61.7871,61.8292,61.661,61.7171,445500.0
2011-04-26 09:30:00,88.19,88.69,88.09,88.65,179200.0,61.8082,62.1586,61.7381,62.1306,179200.0
2011-04-26 09:35:00,88.67,88.68,88.25,88.26,134600.0,62.1446,62.1516,61.8502,61.8572,134600.0
2011-04-26 09:40:00,88.22,88.37,88.02,88.36,82500.0,61.8292,61.9343,61.689,61.9273,82500.0
2011-04-26 09:45:00,88.34,88.57,88.28,88.46,79000.0,61.9133,62.0745,61.8712,61.9974,79000.0
2011-04-26 09:50:00,88.46,88.6,88.36,88.57,48300.0,61.9974,62.0955,61.9273,62.0745,48300.0
2011-04-26 09:55:00,88.57,88.58,88.35,88.41,65700.0,62.0745,62.0815,61.9203,61.9624,65700.0
2011-04-26 10:00:00,88.42,88.68,88.4,88.5,87000.0,61.9694,62.1516,61.9554,62.0254,87000.0
2011-04-26 10:05:00,88.49,88.58,88.43,88.45,101600.0,62.0184,62.0815,61.9764,61.9904,101600.0
2011-04-26 10:10:00,88.44,88.54,88.38,88.46,99400.0,61.9834,62.0535,61.9413,61.9974,99400.0
2011-04-26 10:15:00,88.45,88.58,88.25,88.53,121000.0,61.9904,62.0815,61.8502,62.0465,121000.0
2011-04-26 10:20:00,88.54,88.88,88.54,88.86,96000.0,62.0535,62.2918,62.0535,62.2777,96000.0
2011-04-26 10:25:00,88.87,88.89,88.66,88.74,61100.0,62.2848,62.2988,62.1376,62.1936,61100.0
2011-04-26 10:30:00,88.74,88.78,88.59,88.74,45800.0,62.1936,62.2217,62.0885,62.1936,45800.0
2011-04-26 10:35:00,88.73,88.81,88.67,88.79,44200.0,62.1866,62.2427,62.1446,62.2287,44200.0
2011-04-26 10:40:00,88.8,88.95,88.77,88.9,94600.0,62.2357,62.3408,62.2147,62.3058,94600.0
2011-04-26 10:45:00,88.9,88.98,88.82,88.83,95200.0,62.3058,62.3618,62.2497,62.2567,95200.0
2011-04-26 10:50:00,88.84,88.99,88.82,88.95,110400.0,62.2637,62.3689,62.2497,62.3408,110400.0
2011-04-26 10:55:00,88.96,89.17,88.95,89.17,59500.0,62.3478,62.495,62.3408,62.495,59500.0
2011-04-26 11:00:00,89.16,89.25,89.13,89.13,86800.0,62.488,62.5511,62.467,62.467,86800.0
2011-04-26 11:05:00,89.13,89.22,89.13,89.19,79000.0,62.467,62.53,62.467,62.509,79000.0
2011-04-26 11:10:00,89.18,89.2,89.08,89.17,58200.0,62.502,62.516,62.4319,62.495,58200.0
2011-04-26 11:15:00,89.2,89.26,89.15,89.25,57300.0,62.516,62.5581,62.481,62.5511,57300.0
2011-04-26 11:20:00,89.25,89.33,89.25,89.3,66000.0,62.5511,62.6071,62.5511,62.5861,66000.0
2011-04-26 11:25:00,89.29,89.3,89.19,89.21,60800.0,62.5791,62.5861,62.509,62.523,60800.0
2011-04-26 11:30:00,89.21,89.4,89.19,89.34,269400.0,62.523,62.6562,62.509,62.6142,269400.0
2011-04-26 11:35:00,89.34,89.45,89.32,89.45,57400.0,62.6142,62.6912,62.6001,62.6912,57400.0
2011-04-26 11:40:00,89.45,89.49,89.38,89.45,42900.0,62.6912,62.7193,62.6422,62.6912,42900.0
2011-04-26 11:45:00,89.46,89.5,89.3,89.32,42200.0,62.6983,62.7263,62.5861,62.6001,42200.0
2011-04-26 11:50:00,89.32,89.35,89.21,89.34,76500.0,62.6001,62.6212,62.523,62.6142,76500.0
2011-04-26 11:55:00,89.34,89.48,89.33,89.45,67000.0,62.6142,62.7123,62.6071,62.6912,67000.0
2011-04-26 12:00:00,89.45,89.74,89.35,89.6,141100.0,62.6912,62.8945,62.6212,62.7964,141100.0
2011-04-26 12:05:00,89.6,89.64,89.47,89.5,49400.0,62.7964,62.8244,62.7053,62.7263,49400.0
2011-04-26 12:10:00,89.51,89.57,89.48,89.55,30400.0,62.7333,62.7753,62.7123,62.7613,30400.0
2011-04-26 12:15:00,89.57,89.58,89.43,89.51,45600.0,62.7753,62.7824,62.6772,62.7333,45600.0
2011-04-26 12:20:00,89.53,89.57,89.4,89.46,55500.0,62.7473,62.7753,62.6562,62.6983,55500.0
2011-04-26 12:25:00,89.47,89.54,89.43,89.46,49600.0,62.7053,62.7543,62.6772,62.6983,49600.0
2011-04-26 12:30:00,89.46,89.55,89.41,89.49,85300.0,62.6983,62.7613,62.6632,62.7193,85300.0
2011-04-26 12:35:00,89.51,89.52,89.45,89.48,51200.0,62.7333,62.7403,62.6912,62.7123,51200.0
2011-04-26 12:40:00,89.48,89.59,89.48,89.48,37600.0,62.7123,62.7894,62.7123,62.7123,37600.0
2011-04-26 12:45:00,89.49,89.5,89.38,89.42,45200.0,62.7193,62.7263,62.6422,62.6702,45200.0
2011-04-26 12:50:00,89.43,89.49,89.39,89.47,40800.0,62.6772,62.7193,62.6492,62.7053,40800.0
2011-04-26 12:55:00,89.47,89.48,89.4,89.47,16100.0,62.7053,62.7123,62.6562,62.7053,16100.0
2011-04-26 13:00:00,89.45,89.46,89.35,89.36,55200.0,62.6912,62.6983,62.6212,62.6282,55200.0
2011-04-26 13:05:00,89.36,89.37,89.24,89.26,118600.0,62.6282,62.6352,62.5441,62.5581,118600.0
2011-04-26 13:10:00,89.25,89.41,89.24,89.37,28900.0,62.5511,62.6632,62.5441,62.6352,28900.0
2011-04-26 13:15:00,89.37,89.39,89.31,89.31,15200.0,62.6352,62.6492,62.5931,62.5931,15200.0
2011-04-26 13:20:00,89.31,89.36,89.25,89.26,27500.0,62.5931,62.6282,62.5511,62.5581,27500.0
2011-04-26 13:25:00,89.25,89.39,89.23,89.32,22600.0,62.5511,62.6492,62.5371,62.6001,22600.0
2011-04-26 13:30:00,89.3,89.3,89.04,89.04,43500.0,62.5861,62.5861,62.4039,62.4039,43500.0
2011-04-26 13:35:00,89.05,89.05,88.95,88.98,74200.0,62.4109,62.4109,62.3408,62.3618,74200.0
2011-04-26 13:40:00,88.99,89.05,88.94,89.04,33100.0,62.3689,62.4109,62.3338,62.4039,33100.0
2011-04-26 13:45:00,89.04,89.04,88.93,89.0,29200.0,62.4039,62.4039,62.3268,62.3759,29200.0
2011-04-26 13:50:00,88.99,89.12,88.98,89.1,29400.0,62.3689,62.46,62.3618,62.4459,29400.0
2011-04-26 13:55:00,89.09,89.19,89.09,89.1,26800.0,62.4389,62.509,62.4389,62.4459,26800.0
2011-04-26 14:00:00,89.11,89.13,89.03,89.08,32700.0,62.453,62.467,62.3969,62.4319,32700.0
2011-04-26 14:05:00,89.07,89.16,89.01,89.16,47100.0,62.4249,62.488,62.3829,62.488,47100.0
2011-04-26 14:10:00,89.16,89.17,89.11,89.16,25200.0,62.488,62.495,62.453,62.488,25200.0
2011-04-26 14:15:00,89.16,89.26,89.15,89.26,47500.0,62.488,62.5581,62.481,62.5581,47500.0
2011-04-26 14:20:00,89.26,89.26,89.19,89.26,37300.0,62.5581,62.5581,62.509,62.5581,37300.0
2011-04-26 14:25:00,89.25,89.4,89.25,89.4,56600.0,62.5511,62.6562,62.5511,62.6562,56600.0
2011-04-26 14:30:00,89.4,89.49,89.34,89.46,120200.0,62.6562,62.7193,62.6142,62.6983,120200.0
2011-04-26 14:35:00,89.46,89.47,89.32,89.37,61700.0,62.6983,62.7053,62.6001,62.6352,61700.0
2011-04-26 14:40:00,89.36,89.4,89.34,89.36,36900.0,62.6282,62.6562,62.6142,62.6282,36900.0
2011-04-26 14:45:00,89.36,89.42,89.34,89.39,54500.0,62.6282,62.6702,62.6142,62.6492,54500.0
2011-04-26 14:50:00,89.39,89.39,89.33,89.33,40900.0,62.6492,62.6492,62.6071,62.6071,40900.0
2011-04-26 14:55:00,89.34,89.34,89.29,89.31,50600.0,62.6142,62.6142,62.5791,62.5931,50600.0
2011-04-26 15:00:00,89.31,89.33,89.27,89.28,55700.0,62.5931,62.6071,62.5651,62.5721,55700.0
2011-04-26 15:05:00,89.28,89.5,89.25,89.48,63800.0,62.5721,62.7263,62.5511,62.7123,63800.0
2011-04-26 15:10:00,89.49,89.64,89.49,89.62,91700.0,62.7193,62.8244,62.7193,62.8104,91700.0
2011-04-26 15:15:00,89.61,89.62,89.52,89.57,74800.0,62.8034,62.8104,62.7403,62.7753,74800.0
2011-04-26 15:20:00,89.58,89.62,89.49,89.49,67100.0,62.7824,62.8104,62.7193,62.7193,67100.0
2011-04-26 15:25:00,89.49,89.5,89.41,89.42,96800.0,62.7193,62.7263,62.6632,62.6702,96800.0
2011-04-26 15:30:00,89.42,89.46,89.39,89.42,56100.0,62.6702,62.6983,62.6492,62.6702,56100.0
2011-04-26 15:35:00,89.41,89.47,89.36,89.39,81900.0,62.6632,62.7053,62.6282,62.6492,81900.0
2011-04-26 15:40:00,89.4,89.52,89.4,89.49,112100.0,62.6562,62.7403,62.6562,62.7193,112100.0
2011-04-26 15:45:00,89.49,89.52,89.42,89.47,78400.0,62.7193,62.7403,62.6702,62.7053,78400.0
2011-04-26 15:50:00,89.46,89.48,89.4,89.42,121400.0,62.6983,62.7123,62.6562,62.6702,121400.0
2011-04-26 15:55:00,89.42,89.48,89.35,89.44,253900.0,62.6702,62.7123,62.6212,62.6842,253900.0
2011-04-27 09:30:00,89.84,90.13,89.62,89.74,271600.0,62.9646,63.1678,62.8104,62.8945,271600.0
2011-04-27 09:35:00,89.74,89.8,88.71,89.22,162900.0,62.8945,62.9365,62.1726,62.53,162900.0
2011-04-27 09:40:00,89.16,89.27,88.92,88.97,66200.0,62.488,62.5651,62.3198,62.3548,66200.0
2011-04-27 09:45:00,89.03,89.14,88.72,88.88,66900.0,62.3969,62.474,62.1796,62.2918,66900.0
2011-04-27 09:50:00,88.87,88.92,88.73,88.92,55400.0,62.2848,62.3198,62.1866,62.3198,55400.0
2011-04-27 09:55:00,88.86,89.05,88.82,88.88,68200.0,62.2777,62.4109,62.2497,62.2918,68200.0
2011-04-27 10:00:00,88.9,88.93,88.3,88.33,141200.0,62.3058,62.3268,61.8853,61.9063,141200.0
2011-04-27 10:05:00,88.31,88.34,87.9,87.95,197600.0,61.8923,61.9133,61.6049,61.64,197600.0
2011-04-27 10:10:00,87.94,88.01,87.71,87.74,86100.0,61.633,61.682,61.4718,61.4928,86100.0
2011-04-27 10:15:00,87.74,87.9,87.52,87.84,92200.0,61.4928,61.6049,61.3386,61.5629,92200.0
2011-04-27 10:20:00,87.84,87.89,87.55,87.87,99900.0,61.5629,61.5979,61.3596,61.5839,99900.0
2011-04-27 10:25:00,87.89,88.06,87.88,87.96,73000.0,61.5979,61.7171,61.5909,61.647,73000.0
2011-04-27 10:30:00,87.95,87.95,87.33,87.41,151400.0,61.64,61.64,61.2054,61.2615,151400.0
2011-04-27 10:35:00,87.41,87.71,87.36,87.47,74300.0,61.2615,61.4718,61.2265,61.3036,74300.0
2011-04-27 10:40:00,87.5,87.8,87.46,87.75,66400.0,61.3246,61.5348,61.2965,61.4998,66400.0
2011-04-27 10:45:00,87.75,88.03,87.62,87.98,96300.0,61.4998,61.696,61.4087,61.661,96300.0
2011-04-27 10:50:00,87.98,88.02,87.85,87.86,80200.0,61.661,61.689,61.5699,61.5769,80200.0
2011-04-27 10:55:00,87.89,87.92,87.76,87.77,71700.0,61.5979,61.6189,61.5068,61.5138,71700.0
2011-04-27 11:00:00,87.77,87.88,87.74,87.82,90800.0,61.5138,61.5909,61.4928,61.5489,90800.0
2011-04-27 11:05:00,87.83,87.85,87.48,87.69,203600.0,61.5559,61.5699,61.3106,61.4577,203600.0
2011-04-27 11:10:00,87.69,87.76,87.65,87.74,59100.0,61.4577,61.5068,61.4297,61.4928,59100.0
2011-04-27 11:15:00,87.74,87.87,87.66,87.86,55200.0,61.4928,61.5839,61.4367,61.5769,55200.0
2011-04-27 11:20:00,87.86,87.87,87.68,87.7,38500.0,61.5769,61.5839,61.4507,61.4648,38500.0
2011-04-27 11:25:00,87.7,87.77,87.68,87.77,40100.0,61.4648,61.5138,61.4507,61.5138,40100.0
2011-04-27 11:30:00,87.77,87.92,87.73,87.8,105000.0,61.5138,61.6189,61.4858,61.5348,105000.0
2011-04-27 11:35:00,87.79,88.2,87.76,88.17,141300.0,61.5278,61.8152,61.5068,61.7942,141300.0
2011-04-27 11:40:00,88.17,88.34,88.17,88.26,109500.0,61.7942,61.9133,61.7942,61.8572,109500.0
2011-04-27 11:45:00,88.25,88.37,88.16,88.18,54600.0,61.8502,61.9343,61.7871,61.8012,54600.0
2011-04-27 11:50:00,88.19,88.31,88.1,88.16,55400.0,61.8082,61.8923,61.7451,61.7871,55400.0
2011-04-27 11:55:00,88.18,88.18,88.08,88.17,51900.0,61.8012,61.8012,61.7311,61.7942,51900.0
2011-04-27 12:00:00,88.16,88.34,88.16,88.33,44700.0,61.7871,61.9133,61.7871,61.9063,44700.0
2011-04-27 12:05:00,88.32,88.39,88.22,88.29,73700.0,61.8993,61.9483,61.8292,61.8783,73700.0
2011-04-27 12:10:00,88.28,88.3,88.23,88.29,50100.0,61.8712,61.8853,61.8362,61.8783,50100.0
2011-04-27 12:15:00,88.28,88.35,88.19,88.2,58700.0,61.8712,61.9203,61.8082,61.8152,58700.0
2011-04-27 12:20:00,88.2,88.33,88.19,88.3,119900.0,61.8152,61.9063,61.8082,61.8853,119900.0
2011-04-27 12:25:00,88.31,88.32,88.22,88.23,20800.0,61.8923,61.8993,61.8292,61.8362,20800.0
2011-04-27 12:30:00,88.22,88.6,88.19,88.52,45900.0,61.8292,62.0955,61.8082,62.0395,45900.0
2011-04-27 12:35:00,88.52,88.78,88.38,88.77,136100.0,62.0395,62.2217,61.9413,62.2147,136100.0
2011-04-27 12:40:00,88.75,88.75,88.53,88.6,72100.0,62.2006,62.2006,62.0465,62.0955,72100.0
2011-04-27 12:45:00,88.55,88.56,88.36,88.37,43700.0,62.0605,62.0675,61.9273,61.9343,43700.0
2011-04-27 12:50:00,88.38,88.5,88.34,88.42,69500.0,61.9413,62.0254,61.9133,61.9694,69500.0
2011-04-27 12:55:00,88.43,88.65,88.38,88.53,51300.0,61.9764,62.1306,61.9413,62.0465,51300.0
2011-04-27 13:00:00,88.51,88.73,88.4,88.72,144200.0,62.0324,62.1866,61.9554,62.1796,144200.0
2011-04-27 13:05:00,88.72,88.94,88.68,88.92,65200.0,62.1796,62.3338,62.1516,62.3198,65200.0
2011-04-27 13:10:00,88.93,88.93,88.83,88.9,58500.0,62.3268,62.3268,62.2567,62.3058,58500.0
2011-04-27 13:15:00,88.9,89.22,88.89,89.17,114200.0,62.3058,62.53,62.2988,62.495,114200.0
2011-04-27 13:20:00,89.17,89.19,89.01,89.03,43400.0,62.495,62.509,62.3829,62.3969,43400.0
2011-04-27 13:25:00,89.01,89.07,88.74,88.74,48900.0,62.3829,62.4249,62.1936,62.1936,48900.0
2011-04-27 13:30:00,88.74,88.78,88.63,88.66,35400.0,62.1936,62.2217,62.1165,62.1376,35400.0
2011-04-27 13:35:00,88.65,88.74,88.59,88.72,31500.0,62.1306,62.1936,62.0885,62.1796,31500.0
2011-04-27 13:40:00,88.71,88.93,88.71,88.93,25100.0,62.1726,62.3268,62.1726,62.3268,25100.0
2011-04-27 13:45:00,88.93,88.94,88.82,88.83,51900.0,62.3268,62.3338,62.2497,62.2567,51900.0
2011-04-27 13:50:00,88.83,89.04,88.8,89.04,28900.0,62.2567,62.4039,62.2357,62.4039,28900.0
2011-04-27 13:55:00,89.03,89.2,89.02,89.19,38200.0,62.3969,62.516,62.3899,62.509,38200.0
2011-04-27 14:00:00,89.19,89.33,89.16,89.16,105600.0,62.509,62.6071,62.488,62.488,105600.0
2011-04-27 14:05:00,89.18,89.23,89.09,89.09,36800.0,62.502,62.5371,62.4389,62.4389,36800.0
2011-04-27 14:10:00,89.1,89.14,88.93,89.01,65600.0,62.4459,62.474,62.3268,62.3829,65600.0
2011-04-27 14:15:00,89.0,89.17,88.86,89.13,166800.0,62.3759,62.495,62.2777,62.467,166800.0
2011-04-27 14:20:00,89.15,89.27,89.07,89.25,67900.0,62.481,62.5651,62.4249,62.5511,67900.0
2011-04-27 14:25:00,89.25,89.32,89.13,89.2,134400.0,62.5511,62.6001,62.467,62.516,134400.0
2011-04-27 14:30:00,89.18,89.27,89.15,89.26,116900.0,62.502,62.5651,62.481,62.5581,116900.0
2011-04-27 14:35:00,89.27,89.65,89.27,89.59,133200.0,62.5651,62.8314,62.5651,62.7894,133200.0
2011-04-27 14:40:00,89.61,89.66,89.41,89.55,236000.0,62.8034,62.8384,62.6632,62.7613,236000.0
2011-04-27 14:45:00,89.55,89.6,89.33,89.35,88300.0,62.7613,62.7964,62.6071,62.6212,88300.0
2011-04-27 14:50:00,89.35,89.6,89.34,89.58,76700.0,62.6212,62.7964,62.6142,62.7824,76700.0
2011-04-27 14:55:00,89.58,89.68,89.52,89.61,134000.0,62.7824,62.8524,62.7403,62.8034,134000.0
2011-04-27 15:00:00,89.6,89.62,89.46,89.49,94400.0,62.7964,62.8104,62.6983,62.7193,94400.0
2011-04-27 15:05:00,89.49,89.5,89.28,89.3,94900.0,62.7193,62.7263,62.5721,62.5861,94900.0
2011-04-27 15:10:00,89.29,89.3,89.15,89.15,67300.0,62.5791,62.5861,62.481,62.481,67300.0
2011-04-27 15:15:00,89.14,89.23,89.08,89.22,83800.0,62.474,62.5371,62.4319,62.53,83800.0
2011-04-27 15:20:00,89.21,89.26,89.15,89.26,50700.0,62.523,62.5581,62.481,62.5581,50700.0
2011-04-27 15:25:00,89.26,89.31,89.22,89.3,55400.0,62.5581,62.5931,62.53,62.5861,55400.0
2011-04-27 15:30:00,89.3,89.57,89.28,89.57,110500.0,62.5861,62.7753,62.5721,62.7753,110500.0
2011-04-27 15:35:00,89.58,89.72,89.55,89.71,102700.0,62.7824,62.8805,62.7613,62.8735,102700.0
2011-04-27 15:40:00,89.7,89.76,89.59,89.64,130500.0,62.8665,62.9085,62.7894,62.8244,130500.0
2011-04-27 15:45:00,89.63,89.64,89.37,89.41,139400.0,62.8174,62.8244,62.6352,62.6632,139400.0
2011-04-27 15:50:00,89.41,89.56,89.4,89.47,128000.0,62.6632,62.7683,62.6562,62.7053,128000.0
2011-04-27 15:55:00,89.46,89.48,89.29,89.4,280200.0,62.6983,62.7123,62.5791,62.6562,280200.0
2011-04-28 09:30:00,88.58,88.76,88.1,88.35,172600.0,62.0815,62.2077,61.7451,61.9203,172600.0
2011-04-28 09:35:00,88.35,88.36,87.96,88.21,81000.0,61.9203,61.9273,61.647,61.8222,81000.0
2011-04-28 09:40:00,88.21,88.26,88.0,88.26,78000.0,61.8222,61.8572,61.675,61.8572,78000.0
2011-04-28 09:45:00,88.22,88.3,88.08,88.1,52500.0,61.8292,61.8853,61.7311,61.7451,52500.0
2011-04-28 09:50:00,88.1,88.97,88.06,88.93,110900.0,61.7451,62.3548,61.7171,62.3268,110900.0
2011-04-28 09:55:00,88.93,89.08,88.81,89.0,64000.0,62.3268,62.4319,62.2427,62.3759,64000.0
2011-04-28 10:00:00,89.01,89.12,88.84,89.09,59200.0,62.3829,62.46,62.2637,62.4389,59200.0
2011-04-28 10:05:00,89.09,89.26,88.91,89.14,66400.0,62.4389,62.5581,62.3128,62.474,66400.0
2011-04-28 10:10:00,89.15,89.2,88.84,88.85,71400.0,62.481,62.516,62.2637,62.2707,71400.0
2011-04-28 10:15:00,88.85,88.9,88.61,88.8,60500.0,62.2707,62.3058,62.1025,62.2357,60500.0
2011-04-28 10:20:00,88.81,88.84,88.48,88.51,75500.0,62.2427,62.2637,62.0114,62.0324,75500.0
2011-04-28 10:25:00,88.5,88.72,88.48,88.67,58800.0,62.0254,62.1796,62.0114,62.1446,58800.0
2011-04-28 10:30:00,88.69,88.74,88.56,88.74,40700.0,62.1586,62.1936,62.0675,62.1936,40700.0
2011-04-28 10:35:00,88.72,88.88,88.69,88.74,44600.0,62.1796,62.2918,62.1586,62.1936,44600.0
2011-04-28 10:40:00,88.74,88.83,88.65,88.75,42600.0,62.1936,62.2567,62.1306,62.2006,42600.0
2011-04-28 10:45:00,88.75,88.8,88.66,88.74,33300.0,62.2006,62.2357,62.1376,62.1936,33300.0
2011-04-28 10:50:00,88.73,88.88,88.73,88.84,41600.0,62.1866,62.2918,62.1866,62.2637,41600.0
2011-04-28 10:55:00,88.87,88.91,88.82,88.82,36300.0,62.2848,62.3128,62.2497,62.2497,36300.0
2011-04-28 11:00:00,88.82,89.08,88.81,89.07,46700.0,62.2497,62.4319,62.2427,62.4249,46700.0
2011-04-28 11:05:00,89.09,89.34,89.08,89.32,27800.0,62.4389,62.6142,62.4319,62.6001,27800.0
2011-04-28 11:10:00,89.32,89.36,89.12,89.16,40100.0,62.6001,62.6282,62.46,62.488,40100.0
2011-04-28 11:15:00,89.16,89.24,89.06,89.24,49500.0,62.488,62.5441,62.4179,62.5441,49500.0
2011-04-28 11:20:00,89.25,89.63,89.25,89.59,73700.0,62.5511,62.8174,62.5511,62.7894,73700.0
2011-04-28 11:25:00,89.6,89.74,89.57,89.67,56200.0,62.7964,62.8945,62.7753,62.8454,56200.0
2011-04-28 11:30:00,89.65,89.66,89.43,89.47,52200.0,62.8314,62.8384,62.6772,62.7053,52200.0
2011-04-28 11:35:00,89.45,89.49,89.27,89.28,61000.0,62.6912,62.7193,62.5651,62.5721,61000.0
2011-04-28 11:40:00,89.29,89.4,89.2,89.24,42600.0,62.5791,62.6562,62.516,62.5441,42600.0
2011-04-28 11:45:00,89.23,89.24,88.91,88.94,72300.0,62.5371,62.5441,62.3128,62.3338,72300.0
2011-04-28 11:50:00,88.95,89.0,88.8,88.9,47300.0,62.3408,62.3759,62.2357,62.3058,47300.0
2011-04-28 11:55:00,88.9,89.15,88.85,89.1,29100.0,62.3058,62.481,62.2707,62.4459,29100.0
2011-04-28 12:00:00,89.13,89.14,88.7,88.81,50800.0,62.467,62.474,62.1656,62.2427,50800.0
2011-04-28 12:05:00,88.85,88.85,88.65,88.85,32400.0,62.2707,62.2707,62.1306,62.2707,32400.0
2011-04-28 12:10:00,88.86,89.14,88.84,89.11,36600.0,62.2777,62.474,62.2637,62.453,36600.0
2011-04-28 12:15:00,89.12,89.21,89.01,89.21,37000.0,62.46,62.523,62.3829,62.523,37000.0
2011-04-28 12:20:00,89.21,89.22,89.03,89.08,23000.0,62.523,62.53,62.3969,62.4319,23000.0
2011-04-28 12:25:00,89.09,89.25,89.09,89.21,27500.0,62.4389,62.5511,62.4389,62.523,27500.0
2011-04-28 12:30:00,89.22,89.28,89.2,89.21,21600.0,62.53,62.5721,62.516,62.523,21600.0
2011-04-28 12:35:00,89.21,89.23,89.12,89.14,10900.0,62.523,62.5371,62.46,62.474,10900.0
2011-04-28 12:40:00,89.16,89.22,89.09,89.14,23400.0,62.488,62.53,62.4389,62.474,23400.0
2011-04-28 12:45:00,89.13,89.18,88.96,89.1,24800.0,62.467,62.502,62.3478,62.4459,24800.0
2011-04-28 12:50:00,89.08,89.09,88.88,88.91,36400.0,62.4319,62.4389,62.2918,62.3128,36400.0
2011-04-28 12:55:00,88.92,88.99,88.75,88.8,29700.0,62.3198,62.3689,62.2006,62.2357,29700.0
2011-04-28 13:00:00,88.77,88.98,88.77,88.92,33400.0,62.2147,62.3618,62.2147,62.3198,33400.0
2011-04-28 13:05:00,88.95,89.0,88.63,88.64,88600.0,62.3408,62.3759,62.1165,62.1236,88600.0
2011-04-28 13:10:00,88.65,88.69,88.45,88.54,68300.0,62.1306,62.1586,61.9904,62.0535,68300.0
2011-04-28 13:15:00,88.53,88.58,88.46,88.52,99800.0,62.0465,62.0815,61.9974,62.0395,99800.0
2011-04-28 13:20:00,88.5,88.67,88.5,88.63,38700.0,62.0254,62.1446,62.0254,62.1165,38700.0
2011-04-28 13:25:00,88.64,88.74,88.58,88.74,33400.0,62.1236,62.1936,62.0815,62.1936,33400.0
2011-04-28 13:30:00,88.72,88.78,88.66,88.68,26700.0,62.1796,62.2217,62.1376,62.1516,26700.0
2011-04-28 13:35:00,88.68,88.69,88.5,88.58,58500.0,62.1516,62.1586,62.0254,62.0815,58500.0
2011-04-28 13:40:00,88.57,88.67,88.55,88.67,40400.0,62.0745,62.1446,62.0605,62.1446,40400.0
2011-04-28 13:45:00,88.67,88.71,88.51,88.55,22500.0,62.1446,62.1726,62.0324,62.0605,22500.0
2011-04-28 13:50:00,88.56,88.62,88.56,88.62,31300.0,62.0675,62.1095,62.0675,62.1095,31300.0
2011-04-28 13:55:00,88.62,88.73,88.59,88.65,37000.0,62.1095,62.1866,62.0885,62.1306,37000.0
2011-04-28 14:00:00,88.65,88.67,88.57,88.63,19400.0,62.1306,62.1446,62.0745,62.1165,19400.0
2011-04-28 14:05:00,88.64,88.76,88.62,88.75,24300.0,62.1236,62.2077,62.1095,62.2006,24300.0
2011-04-28 14:10:00,88.75,88.87,88.74,88.77,38000.0,62.2006,62.2848,62.1936,62.2147,38000.0
2011-04-28 14:15:00,88.76,88.97,88.76,88.97,28300.0,62.2077,62.3548,62.2077,62.3548,28300.0
2011-04-28 14:20:00,88.98,89.04,88.9,89.03,50700.0,62.3618,62.4039,62.3058,62.3969,50700.0
2011-04-28 14:25:00,89.04,89.09,88.87,88.87,33800.0,62.4039,62.4389,62.2848,62.2848,33800.0
2011-04-28 14:30:00,88.89,88.94,88.77,88.83,35700.0,62.2988,62.3338,62.2147,62.2567,35700.0
2011-04-28 14:35:00,88.82,88.95,88.82,88.88,23400.0,62.2497,62.3408,62.2497,62.2918,23400.0
2011-04-28 14:40:00,88.9,88.98,88.87,88.93,37600.0,62.3058,62.3618,62.2848,62.3268,37600.0
2011-04-28 14:45:00,88.93,89.15,88.93,89.02,39000.0,62.3268,62.481,62.3268,62.3899,39000.0
2011-04-28 14:50:00,89.02,89.1,88.98,89.08,37600.0,62.3899,62.4459,62.3618,62.4319,37600.0
2011-04-28 14:55:00,89.08,89.08,88.83,88.84,49400.0,62.4319,62.4319,62.2567,62.2637,49400.0
2011-04-28 15:00:00,88.85,88.88,88.71,88.83,49100.0,62.2707,62.2918,62.1726,62.2567,49100.0
2011-04-28 15:05:00,88.83,88.92,88.81,88.84,40300.0,62.2567,62.3198,62.2427,62.2637,40300.0
2011-04-28 15:10:00,88.84,88.93,88.83,88.86,57000.0,62.2637,62.3268,62.2567,62.2777,57000.0
2011-04-28 15:15:00,88.86,88.96,88.85,88.86,35200.0,62.2777,62.3478,62.2707,62.2777,35200.0
2011-04-28 15:20:00,88.85,88.94,88.84,88.86,65600.0,62.2707,62.3338,62.2637,62.2777,65600.0
2011-04-28 15:25:00,88.84,88.96,88.8,88.95,46500.0,62.2637,62.3478,62.2357,62.3408,46500.0
2011-04-28 15:30:00,88.94,89.21,88.94,89.0,112500.0,62.3338,62.523,62.3338,62.3759,112500.0
2011-04-28 15:35:00,89.01,89.17,88.98,89.08,69800.0,62.3829,62.495,62.3618,62.4319,69800.0
2011-04-28 15:40:00,89.07,89.18,89.02,89.17,57700.0,62.4249,62.502,62.3899,62.495,57700.0
2011-04-28 15:45:00,89.18,89.27,89.06,89.06,87100.0,62.502,62.5651,62.4179,62.4179,87100.0
2011-04-28 15:50:00,89.07,89.11,88.9,89.0,139400.0,62.4249,62.453,62.3058,62.3759,139400.0
2011-04-28 15:55:00,89.01,89.1,88.97,89.06,252500.0,62.3829,62.4459,62.3548,62.4179,252500.0
2011-04-29 09:30:00,88.81,89.31,88.8,89.26,116800.0,62.2427,62.5931,62.2357,62.5581,116800.0
2011-04-29 09:35:00,89.21,89.44,88.81,88.94,205900.0,62.523,62.6842,62.2427,62.3338,205900.0
2011-04-29 09:40:00,88.95,89.0,88.5,88.65,73500.0,62.3408,62.3759,62.0254,62.1306,73500.0
2011-04-29 09:45:00,88.63,88.86,88.5,88.65,86400.0,62.1165,62.2777,62.0254,62.1306,86400.0
2011-04-29 09:50:00,88.66,88.82,88.61,88.76,61600.0,62.1376,62.2497,62.1025,62.2077,61600.0
2011-04-29 09:55:00,88.76,88.83,88.45,88.5,79700.0,62.2077,62.2567,61.9904,62.0254,79700.0
2011-04-29 10:00:00,88.5,88.57,88.06,88.11,167200.0,62.0254,62.0745,61.7171,61.7521,167200.0
2011-04-29 10:05:00,88.11,88.22,87.95,88.0,185600.0,61.7521,61.8292,61.64,61.675,185600.0
2011-04-29 10:10:00,88.0,88.31,87.97,88.28,132000.0,61.675,61.8923,61.654,61.8712,132000.0
2011-04-29 10:15:00,88.3,88.32,88.19,88.26,81600.0,61.8853,61.8993,61.8082,61.8572,81600.0
2011-04-29 10:20:00,88.27,88.42,88.11,88.14,119900.0,61.8642,61.9694,61.7521,61.7731,119900.0
2011-04-29 10:25:00,88.13,88.38,88.11,88.38,55700.0,61.7661,61.9413,61.7521,61.9413,55700.0
2011-04-29 10:30:00,88.37,88.42,88.25,88.25,77700.0,61.9343,61.9694,61.8502,61.8502,77700.0
2011-04-29 10:35:00,88.26,88.27,88.0,88.04,99300.0,61.8572,61.8642,61.675,61.703,99300.0
2011-04-29 10:40:00,88.03,88.06,87.95,87.99,69400.0,61.696,61.7171,61.64,61.668,69400.0
2011-04-29 10:45:00,87.99,88.12,87.95,88.06,82100.0,61.668,61.7591,61.64,61.7171,82100.0
2011-04-29 10:50:00,88.04,88.07,87.98,88.0,58300.0,61.703,61.7241,61.661,61.675,58300.0
2011-04-29 10:55:00,87.99,88.09,87.99,88.0,85800.0,61.668,61.7381,61.668,61.675,85800.0
2011-04-29 11:00:00,88.0,88.15,87.99,88.06,65400.0,61.675,61.7801,61.668,61.7171,65400.0
2011-04-29 11:05:00,88.08,88.26,88.06,88.17,115100.0,61.7311,61.8572,61.7171,61.7942,115100.0
2011-04-29 11:10:00,88.17,88.31,88.15,88.19,32400.0,61.7942,61.8923,61.7801,61.8082,32400.0
2011-04-29 11:15:00,88.19,88.28,88.14,88.19,25200.0,61.8082,61.8712,61.7731,61.8082,25200.0
2011-04-29 11:20:00,88.19,88.28,88.16,88.24,29800.0,61.8082,61.8712,61.7871,61.8432,29800.0
2011-04-29 11:25:00,88.26,88.42,88.26,88.42,21900.0,61.8572,61.9694,61.8572,61.9694,21900.0
2011-04-29 11:30:00,88.42,88.5,88.35,88.41,69500.0,61.9694,62.0254,61.9203,61.9624,69500.0
2011-04-29 11:35:00,88.43,88.54,88.43,88.51,27000.0,61.9764,62.0535,61.9764,62.0324,27000.0
2011-04-29 11:40:00,88.52,88.59,88.37,88.59,98800.0,62.0395,62.0885,61.9343,62.0885,98800.0
2011-04-29 11:45:00,88.59,88.85,88.58,88.82,71300.0,62.0885,62.2707,62.0815,62.2497,71300.0
2011-04-29 11:50:00,88.8,88.93,88.77,88.9,61100.0,62.2357,62.3268,62.2147,62.3058,61100.0
2011-04-29 11:55:00,88.91,88.92,88.81,88.85,29600.0,62.3128,62.3198,62.2427,62.2707,29600.0
2011-04-29 12:00:00,88.85,88.94,88.84,88.9,19000.0,62.2707,62.3338,62.2637,62.3058,19000.0
2011-04-29 12:05:00,88.9,88.94,88.87,88.91,22600.0,62.3058,62.3338,62.2848,62.3128,22600.0
2011-04-29 12:10:00,88.91,88.98,88.91,88.98,55700.0,62.3128,62.3618,62.3128,62.3618,55700.0
2011-04-29 12:15:00,88.97,89.03,88.94,88.96,72700.0,62.3548,62.3969,62.3338,62.3478,72700.0
2011-04-29 12:20:00,88.95,89.03,88.94,89.02,60500.0,62.3408,62.3969,62.3338,62.3899,60500.0
2011-04-29 12:25:00,89.01,89.06,89.01,89.06,44700.0,62.3829,62.4179,62.3829,62.4179,44700.0
2011-04-29 12:30:00,89.06,89.12,89.02,89.06,31500.0,62.4179,62.46,62.3899,62.4179,31500.0
2011-04-29 12:35:00,89.05,89.16,89.04,89.15,20300.0,62.4109,62.488,62.4039,62.481,20300.0
2011-04-29 12:40:00,89.15,89.16,89.06,89.13,24200.0,62.481,62.488,62.4179,62.467,24200.0
2011-04-29 12:45:00,89.12,89.18,89.09,89.16,61000.0,62.46,62.502,62.4389,62.488,61000.0
2011-04-29 12:50:00,89.16,89.27,89.15,89.23,43200.0,62.488,62.5651,62.481,62.5371,43200.0
2011-04-29 12:55:00,89.22,89.3,89.19,89.3,37200.0,62.53,62.5861,62.509,62.5861,37200.0
2011-04-29 13:00:00,89.29,89.48,89.28,89.45,78200.0,62.5791,62.7123,62.5721,62.6912,78200.0
2011-04-29 13:05:00,89.46,89.57,89.45,89.56,52400.0,62.6983,62.7753,62.6912,62.7683,52400.0
2011-04-29 13:10:00,89.56,89.76,89.54,89.72,85500.0,62.7683,62.9085,62.7543,62.8805,85500.0
2011-04-29 13:15:00,89.72,89.83,89.69,89.81,86600.0,62.8805,62.9576,62.8594,62.9436,86600.0
2011-04-29 13:20:00,89.8,89.83,89.69,89.7,45900.0,62.9365,62.9576,62.8594,62.8665,45900.0
2011-04-29 13:25:00,89.71,89.75,89.6,89.6,48700.0,62.8735,62.9015,62.7964,62.7964,48700.0
2011-04-29 13:30:00,89.59,89.65,89.56,89.65,45800.0,62.7894,62.8314,62.7683,62.8314,45800.0
2011-04-29 13:35:00,89.66,89.68,89.59,89.6,16100.0,62.8384,62.8524,62.7894,62.7964,16100.0
2011-04-29 13:40:00,89.6,89.69,89.56,89.61,28600.0,62.7964,62.8594,62.7683,62.8034,28600.0
2011-04-29 13:45:00,89.61,89.69,89.57,89.58,29100.0,62.8034,62.8594,62.7753,62.7824,29100.0
2011-04-29 13:50:00,89.56,89.61,89.54,89.57,25600.0,62.7683,62.8034,62.7543,62.7753,25600.0
2011-04-29 13:55:00,89.58,89.58,89.44,89.51,40500.0,62.7824,62.7824,62.6842,62.7333,40500.0
2011-04-29 14:00:00,89.5,89.53,89.4,89.51,56000.0,62.7263,62.7473,62.6562,62.7333,56000.0
2011-04-29 14:05:00,89.51,89.56,89.48,89.53,21800.0,62.7333,62.7683,62.7123,62.7473,21800.0
2011-04-29 14:10:00,89.52,89.56,89.47,89.5,34900.0,62.7403,62.7683,62.7053,62.7263,34900.0
2011-04-29 14:15:00,89.52,89.53,89.45,89.48,36800.0,62.7403,62.7473,62.6912,62.7123,36800.0
2011-04-29 14:20:00,89.49,89.56,89.47,89.52,27400.0,62.7193,62.7683,62.7053,62.7403,27400.0
2011-04-29 14:25:00,89.52,89.64,89.52,89.63,39700.0,62.7403,62.8244,62.7403,62.8174,39700.0
2011-04-29 14:30:00,89.62,89.87,89.6,89.85,74500.0,62.8104,62.9856,62.7964,62.9716,74500.0
2011-04-29 14:35:00,89.87,90.0,89.81,89.98,121400.0,62.9856,63.0767,62.9436,63.0627,121400.0
2011-04-29 14:40:00,89.96,89.97,89.85,89.93,41700.0,63.0487,63.0557,62.9716,63.0277,41700.0
2011-04-29 14:45:00,89.95,89.95,89.87,89.92,47800.0,63.0417,63.0417,62.9856,63.0206,47800.0
2011-04-29 14:50:00,89.92,89.94,89.87,89.88,78200.0,63.0206,63.0347,62.9856,62.9926,78200.0
2011-04-29 14:55:00,89.88,89.9,89.83,89.84,88900.0,62.9926,63.0066,62.9576,62.9646,88900.0
2011-04-29 15:00:00,89.85,89.87,89.8,89.85,90800.0,62.9716,62.9856,62.9365,62.9716,90800.0
2011-04-29 15:05:00,89.85,89.88,89.78,89.83,45500.0,62.9716,62.9926,62.9225,62.9576,45500.0
2011-04-29 15:10:00,89.82,89.86,89.79,89.81,49900.0,62.9506,62.9786,62.9295,62.9436,49900.0
2011-04-29 15:15:00,89.82,89.85,89.7,89.7,51200.0,62.9506,62.9716,62.8665,62.8665,51200.0
2011-04-29 15:20:00,89.7,89.72,89.64,89.66,96000.0,62.8665,62.8805,62.8244,62.8384,96000.0
2011-04-29 15:25:00,89.66,89.66,89.6,89.61,97000.0,62.8384,62.8384,62.7964,62.8034,97000.0
2011-04-29 15:30:00,89.62,89.71,89.6,89.65,66900.0,62.8104,62.8735,62.7964,62.8314,66900.0
2011-04-29 15:35:00,89.65,89.76,89.61,89.73,69900.0,62.8314,62.9085,62.8034,62.8875,69900.0
2011-04-29 15:40:00,89.73,89.73,89.64,89.69,70600.0,62.8875,62.8875,62.8244,62.8594,70600.0
2011-04-29 15:45:00,89.7,89.81,89.68,89.75,130700.0,62.8665,62.9436,62.8524,62.9015,130700.0
2011-04-29 15:50:00,89.75,89.78,89.66,89.7,131800.0,62.9015,62.9225,62.8384,62.8665,131800.0
2011-04-29 15:55:00,89.71,89.8,89.68,89.74,276600.0,62.8735,62.9365,62.8524,62.8945,276600.0
2011-05-02 09:30:00,89.94,90.14,89.66,89.77,225400.0,63.0347,63.1748,62.8384,62.9155,225400.0
2011-05-02 09:35:00,89.71,89.88,89.46,89.78,122600.0,62.8735,62.9926,62.6983,62.9225,122600.0
2011-05-02 09:40:00,89.8,89.97,89.68,89.78,81800.0,62.9365,63.0557,62.8524,62.9225,81800.0
2011-05-02 09:45:00,89.74,90.0,89.7,90.0,110600.0,62.8945,63.0767,62.8665,63.0767,110600.0
2011-05-02 09:50:00,89.99,90.2,89.9,90.15,165000.0,63.0697,63.2169,63.0066,63.1818,165000.0
2011-05-02 09:55:00,90.17,90.5,90.13,90.29,118400.0,63.1959,63.4271,63.1678,63.28,118400.0
2011-05-02 10:00:00,90.29,90.45,90.23,90.3,111900.0,63.28,63.3921,63.2379,63.287,111900.0
2011-05-02 10:05:00,90.33,90.64,90.16,90.6,169600.0,63.308,63.5253,63.1889,63.4972,169600.0
2011-05-02 10:10:00,90.6,90.78,90.46,90.61,115300.0,63.4972,63.6234,63.3991,63.5042,115300.0
2011-05-02 10:15:00,90.61,90.78,90.55,90.75,54000.0,63.5042,63.6234,63.4622,63.6024,54000.0
2011-05-02 10:20:00,90.77,90.92,90.74,90.79,61000.0,63.6164,63.7215,63.5953,63.6304,61000.0
2011-05-02 10:25:00,90.8,90.84,90.65,90.78,72100.0,63.6374,63.6654,63.5323,63.6234,72100.0
2011-05-02 10:30:00,90.79,90.83,90.6,90.79,101900.0,63.6304,63.6584,63.4972,63.6304,101900.0
2011-05-02 10:35:00,90.8,90.84,90.65,90.72,95700.0,63.6374,63.6654,63.5323,63.5813,95700.0
2011-05-02 10:40:00,90.71,90.73,90.31,90.36,160800.0,63.5743,63.5883,63.294,63.329,160800.0
2011-05-02 10:45:00,90.36,90.5,90.27,90.37,206200.0,63.329,63.4271,63.2659,63.336,206200.0
2011-05-02 10:50:00,90.39,90.46,90.06,90.15,74500.0,63.35,63.3991,63.1188,63.1818,74500.0
2011-05-02 10:55:00,90.17,90.3,90.12,90.29,75700.0,63.1959,63.287,63.1608,63.28,75700.0
2011-05-02 11:00:00,90.29,90.31,90.21,90.27,33000.0,63.28,63.294,63.2239,63.2659,33000.0
2011-05-02 11:05:00,90.27,90.37,90.24,90.31,35800.0,63.2659,63.336,63.2449,63.294,35800.0
2011-05-02 11:10:00,90.31,90.35,90.24,90.25,52400.0,63.294,63.322,63.2449,63.2519,52400.0
2011-05-02 11:15:00,90.25,90.29,90.0,90.02,126500.0,63.2519,63.28,63.0767,63.0907,126500.0
2011-05-02 11:20:00,90.02,90.12,89.66,89.74,123000.0,63.0907,63.1608,62.8384,62.8945,123000.0
2011-05-02 11:25:00,89.73,89.78,89.66,89.66,36100.0,62.8875,62.9225,62.8384,62.8384,36100.0
2011-05-02 11:30:00,89.66,89.75,89.56,89.74,58200.0,62.8384,62.9015,62.7683,62.8945,58200.0
2011-05-02 11:35:00,89.74,89.8,89.51,89.55,42900.0,62.8945,62.9365,62.7333,62.7613,42900.0
2011-05-02 11:40:00,89.51,89.57,89.37,89.57,51600.0,62.7333,62.7753,62.6352,62.7753,51600.0
2011-05-02 11:45:00,89.57,89.59,89.22,89.25,116900.0,62.7753,62.7894,62.53,62.5511,116900.0
2011-05-02 11:50:00,89.22,89.37,89.0,89.37,84700.0,62.53,62.6352,62.3759,62.6352,84700.0
2011-05-02 11:55:00,89.37,89.38,89.07,89.09,29500.0,62.6352,62.6422,62.4249,62.4389,29500.0
2011-05-02 12:00:00,89.1,89.13,88.95,89.03,38900.0,62.4459,62.467,62.3408,62.3969,38900.0
2011-05-02 12:05:00,89.02,89.09,88.85,89.06,29700.0,62.3899,62.4389,62.2707,62.4179,29700.0
2011-05-02 12:10:00,89.07,89.29,89.07,89.22,38400.0,62.4249,62.5791,62.4249,62.53,38400.0
2011-05-02 12:15:00,89.23,89.24,88.9,88.94,56500.0,62.5371,62.5441,62.3058,62.3338,56500.0
2011-05-02 12:20:00,88.94,88.95,88.49,88.52,105300.0,62.3338,62.3408,62.0184,62.0395,105300.0
2011-05-02 12:25:00,88.54,88.7,88.28,88.52,134000.0,62.0535,62.1656,61.8712,62.0395,134000.0
2011-05-02 12:30:00,88.52,88.56,88.28,88.49,62700.0,62.0395,62.0675,61.8712,62.0184,62700.0
2011-05-02 12:35:00,88.5,88.66,88.44,88.54,34300.0,62.0254,62.1376,61.9834,62.0535,34300.0
2011-05-02 12:40:00,88.53,88.6,88.45,88.51,79000.0,62.0465,62.0955,61.9904,62.0324,79000.0
2011-05-02 12:45:00,88.51,88.52,88.34,88.36,63600.0,62.0324,62.0395,61.9133,61.9273,63600.0
2011-05-02 12:50:00,88.39,88.41,88.36,88.39,49500.0,61.9483,61.9624,61.9273,61.9483,49500.0
2011-05-02 12:55:00,88.39,88.41,88.33,88.36,51900.0,61.9483,61.9624,61.9063,61.9273,51900.0
2011-05-02 13:00:00,88.36,88.39,88.3,88.34,71500.0,61.9273,61.9483,61.8853,61.9133,71500.0
2011-05-02 13:05:00,88.33,88.48,88.33,88.47,68500.0,61.9063,62.0114,61.9063,62.0044,68500.0
2011-05-02 13:10:00,88.45,88.46,88.27,88.28,62100.0,61.9904,61.9974,61.8642,61.8712,62100.0
2011-05-02 13:15:00,88.29,88.32,88.19,88.24,61900.0,61.8783,61.8993,61.8082,61.8432,61900.0
2011-05-02 13:20:00,88.24,88.28,88.13,88.15,59100.0,61.8432,61.8712,61.7661,61.7801,59100.0
2011-05-02 13:25:00,88.13,88.24,88.05,88.19,86600.0,61.7661,61.8432,61.7101,61.8082,86600.0
2011-05-02 13:30:00,88.21,88.34,88.19,88.32,75100.0,61.8222,61.9133,61.8082,61.8993,75100.0
2011-05-02 13:35:00,88.32,88.36,88.23,88.29,36600.0,61.8993,61.9273,61.8362,61.8783,36600.0
2011-05-02 13:40:00,88.31,88.35,88.24,88.25,25600.0,61.8923,61.9203,61.8432,61.8502,25600.0
2011-05-02 13:45:00,88.25,88.35,88.22,88.3,33100.0,61.8502,61.9203,61.8292,61.8853,33100.0
2011-05-02 13:50:00,88.31,88.31,88.15,88.15,32300.0,61.8923,61.8923,61.7801,61.7801,32300.0
2011-05-02 13:55:00,88.16,88.16,87.89,87.97,170600.0,61.7871,61.7871,61.5979,61.654,170600.0
2011-05-02 14:00:00,87.98,88.04,87.95,88.02,59900.0,61.661,61.703,61.64,61.689,59900.0
2011-05-02 14:05:00,88.02,88.03,88.0,88.02,53500.0,61.689,61.696,61.675,61.689,53500.0
2011-05-02 14:10:00,88.02,88.21,87.99,88.19,42200.0,61.689,61.8222,61.668,61.8082,42200.0
2011-05-02 14:15:00,88.2,88.22,88.09,88.15,215700.0,61.8152,61.8292,61.7381,61.7801,215700.0
2011-05-02 14:20:00,88.14,88.14,87.99,88.0,68100.0,61.7731,61.7731,61.668,61.675,68100.0
2011-05-02 14:25:00,88.0,88.13,87.93,88.13,145000.0,61.675,61.7661,61.6259,61.7661,145000.0
2011-05-02 14:30:00,88.11,88.18,88.08,88.1,91200.0,61.7521,61.8012,61.7311,61.7451,91200.0
2011-05-02 14:35:00,88.09,88.32,88.09,88.32,105000.0,61.7381,61.8993,61.7381,61.8993,105000.0
2011-05-02 14:40:00,88.31,88.36,88.17,88.19,77100.0,61.8923,61.9273,61.7942,61.8082,77100.0
2011-05-02 14:45:00,88.2,88.31,88.14,88.24,84900.0,61.8152,61.8923,61.7731,61.8432,84900.0
2011-05-02 14:50:00,88.24,88.34,88.24,88.34,92100.0,61.8432,61.9133,61.8432,61.9133,92100.0
2011-05-02 14:55:00,88.34,88.38,88.11,88.14,135600.0,61.9133,61.9413,61.7521,61.7731,135600.0
2011-05-02 15:00:00,88.13,88.18,87.93,87.96,96400.0,61.7661,61.8012,61.6259,61.647,96400.0
2011-05-02 15:05:00,87.95,88.14,87.88,88.06,92700.0,61.64,61.7731,61.5909,61.7171,92700.0
2011-05-02 15:10:00,88.06,88.15,88.01,88.02,95000.0,61.7171,61.7801,61.682,61.689,95000.0
2011-05-02 15:15:00,88.03,88.05,87.92,87.92,67900.0,61.696,61.7101,61.6189,61.6189,67900.0
2011-05-02 15:20:00,87.92,88.01,87.84,87.98,153300.0,61.6189,61.682,61.5629,61.661,153300.0
2011-05-02 15:25:00,87.98,87.98,87.67,87.68,106500.0,61.661,61.661,61.4437,61.4507,106500.0
2011-05-02 15:30:00,87.68,87.7,87.55,87.55,94800.0,61.4507,61.4648,61.3596,61.3596,94800.0
2011-05-02 15:35:00,87.56,87.58,87.11,87.19,203500.0,61.3666,61.3807,61.0513,61.1073,203500.0
2011-05-02 15:40:00,87.19,87.19,86.9,87.0,210600.0,61.1073,61.1073,60.9041,60.9742,210600.0
2011-05-02 15:45:00,87.01,87.66,87.01,87.66,332700.0,60.9812,61.4367,60.9812,61.4367,332700.0
2011-05-02 15:50:00,87.65,87.79,87.61,87.78,209900.0,61.4297,61.5278,61.4017,61.5208,209900.0
2011-05-02 15:55:00,87.77,87.98,87.76,87.79,371100.0,61.5138,61.661,61.5068,61.5278,371100.0
2011-05-03 09:30:00,87.06,87.93,86.9,87.86,161100.0,61.0162,61.6259,60.9041,61.5769,161100.0
2011-05-03 09:35:00,87.78,87.84,87.23,87.38,136800.0,61.5208,61.5629,61.1354,61.2405,136800.0
2011-05-03 09:40:00,87.38,87.4,86.65,86.91,96100.0,61.2405,61.2545,60.7289,60.9111,96100.0
2011-05-03 09:45:00,86.95,87.23,86.62,87.19,110900.0,60.9391,61.1354,60.7078,61.1073,110900.0
2011-05-03 09:50:00,87.21,87.22,86.92,87.03,126500.0,61.1213,61.1283,60.9181,60.9952,126500.0
2011-05-03 09:55:00,87.03,87.08,86.8,86.99,73400.0,60.9952,61.0302,60.834,60.9671,73400.0
2011-05-03 10:00:00,87.02,87.43,87.01,87.19,143000.0,60.9882,61.2755,60.9812,61.1073,143000.0
2011-05-03 10:05:00,87.17,87.3,86.92,87.11,172200.0,61.0933,61.1844,60.9181,61.0513,172200.0
2011-05-03 10:10:00,87.11,87.11,86.89,86.96,105200.0,61.0513,61.0513,60.8971,60.9461,105200.0
2011-05-03 10:15:00,86.96,87.1,86.89,86.99,85600.0,60.9461,61.0442,60.8971,60.9671,85600.0
2011-05-03 10:20:00,86.97,87.04,86.71,86.92,145600.0,60.9531,61.0022,60.7709,60.9181,145600.0
2011-05-03 10:25:00,86.92,87.14,86.8,86.97,90000.0,60.9181,61.0723,60.834,60.9531,90000.0
2011-05-03 10:30:00,86.99,87.23,86.97,86.98,101700.0,60.9671,61.1354,60.9531,60.9601,101700.0
2011-05-03 10:35:00,86.98,86.98,86.5,86.55,146400.0,60.9601,60.9601,60.6237,60.6588,146400.0
2011-05-03 10:40:00,86.53,86.55,86.13,86.24,169200.0,60.6448,60.6588,60.3644,60.4415,169200.0
2011-05-03 10:45:00,86.28,87.06,86.25,86.97,297700.0,60.4695,61.0162,60.4485,60.9531,297700.0
2011-05-03 10:50:00,86.97,87.0,86.8,86.86,84200.0,60.9531,60.9742,60.834,60.876,84200.0
2011-05-03 10:55:00,86.86,86.88,86.74,86.81,60100.0,60.876,60.8901,60.7919,60.841,60100.0
2011-05-03 11:00:00,86.8,86.97,86.8,86.87,48700.0,60.834,60.9531,60.834,60.883,48700.0
2011-05-03 11:05:00,86.85,86.9,86.56,86.66,75600.0,60.869,60.9041,60.6658,60.7359,75600.0
2011-05-03 11:10:00,86.66,86.75,86.52,86.69,81900.0,60.7359,60.7989,60.6377,60.7569,81900.0
2011-05-03 11:15:00,86.69,86.97,86.69,86.85,60900.0,60.7569,60.9531,60.7569,60.869,60900.0
2011-05-03 11:20:00,86.87,86.91,86.66,86.74,70000.0,60.883,60.9111,60.7359,60.7919,70000.0
2011-05-03 11:25:00,86.73,86.74,86.54,86.64,69200.0,60.7849,60.7919,60.6518,60.7219,69200.0
2011-05-03 11:30:00,86.65,86.85,86.63,86.78,67900.0,60.7289,60.869,60.7148,60.82,67900.0
2011-05-03 11:35:00,86.79,87.02,86.75,86.92,50700.0,60.827,60.9882,60.7989,60.9181,50700.0
2011-05-03 11:40:00,86.91,87.14,86.87,87.07,45500.0,60.9111,61.0723,60.883,61.0232,45500.0
2011-05-03 11:45:00,87.08,87.12,86.87,87.0,44600.0,61.0302,61.0583,60.883,60.9742,44600.0
2011-05-03 11:50:00,87.01,87.06,86.93,87.06,78500.0,60.9812,61.0162,60.9251,61.0162,78500.0
2011-05-03 11:55:00,87.06,87.1,87.0,87.01,46000.0,61.0162,61.0442,60.9742,60.9812,46000.0
2011-05-03 12:00:00,87.01,87.15,87.0,87.12,69900.0,60.9812,61.0793,60.9742,61.0583,69900.0
2011-05-03 12:05:00,87.11,87.15,86.96,86.98,48600.0,61.0513,61.0793,60.9461,60.9601,48600.0
2011-05-03 12:10:00,86.97,87.1,86.97,87.03,34000.0,60.9531,61.0442,60.9531,60.9952,34000.0
2011-05-03 12:15:00,87.02,87.12,87.01,87.08,35300.0,60.9882,61.0583,60.9812,61.0302,35300.0
2011-05-03 12:20:00,87.08,87.15,86.97,86.98,52400.0,61.0302,61.0793,60.9531,60.9601,52400.0
2011-05-03 12:25:00,86.98,87.1,86.83,86.83,102200.0,60.9601,61.0442,60.855,60.855,102200.0
2011-05-03 12:30:00,86.83,87.09,86.83,87.06,50600.0,60.855,61.0372,60.855,61.0162,50600.0
2011-05-03 12:35:00,87.05,87.05,86.75,86.77,38600.0,61.0092,61.0092,60.7989,60.813,38600.0
2011-05-03 12:40:00,86.76,86.78,86.66,86.75,34000.0,60.806,60.82,60.7359,60.7989,34000.0
2011-05-03 12:45:00,86.76,86.89,86.75,86.81,42600.0,60.806,60.8971,60.7989,60.841,42600.0
2011-05-03 12:50:00,86.83,86.84,86.71,86.71,32700.0,60.855,60.862,60.7709,60.7709,32700.0
2011-05-03 12:55:00,86.7,86.73,86.42,86.48,68500.0,60.7639,60.7849,60.5677,60.6097,68500.0
2011-05-03 13:00:00,86.48,86.53,86.35,86.35,80700.0,60.6097,60.6448,60.5186,60.5186,80700.0
2011-05-03 13:05:00,86.36,86.36,86.19,86.34,118500.0,60.5256,60.5256,60.4065,60.5116,118500.0
2011-05-03 13:10:00,86.35,86.45,86.29,86.34,42700.0,60.5186,60.5887,60.4766,60.5116,42700.0
2011-05-03 13:15:00,86.34,86.44,86.31,86.33,46600.0,60.5116,60.5817,60.4906,60.5046,46600.0
2011-05-03 13:20:00,86.33,86.35,86.16,86.16,35100.0,60.5046,60.5186,60.3854,60.3854,35100.0
2011-05-03 13:25:00,86.16,86.17,85.99,86.01,93400.0,60.3854,60.3924,60.2663,60.2803,93400.0
2011-05-03 13:30:00,86.0,86.05,85.9,86.02,96300.0,60.2733,60.3083,60.2032,60.2873,96300.0
2011-05-03 13:35:00,86.02,86.06,85.92,85.92,66500.0,60.2873,60.3154,60.2172,60.2172,66500.0
2011-05-03 13:40:00,85.92,85.96,85.69,85.82,83600.0,60.2172,60.2453,60.056,60.1472,83600.0
2011-05-03 13:45:00,85.8,85.87,85.65,85.75,75900.0,60.1331,60.1822,60.028,60.0981,75900.0
2011-05-03 13:50:00,85.74,85.74,85.63,85.68,60500.0,60.0911,60.0911,60.014,60.049,60500.0
2011-05-03 13:55:00,85.69,85.69,85.54,85.59,76800.0,60.056,60.056,59.9509,59.986,76800.0
2011-05-03 14:00:00,85.6,85.71,85.57,85.62,67900.0,59.993,60.0701,59.9719,60.007,67900.0
2011-05-03 14:05:00,85.62,85.7,85.54,85.59,61000.0,60.007,60.063,59.9509,59.986,61000.0
2011-05-03 14:10:00,85.59,85.59,85.26,85.32,129400.0,59.986,59.986,59.7547,59.7967,129400.0
2011-05-03 14:15:00,85.32,85.51,85.29,85.48,97100.0,59.7967,59.9299,59.7757,59.9089,97100.0
2011-05-03 14:20:00,85.47,85.55,85.4,85.43,52700.0,59.9019,59.9579,59.8528,59.8738,52700.0
2011-05-03 14:25:00,85.43,85.6,85.42,85.59,73100.0,59.8738,59.993,59.8668,59.986,73100.0
2011-05-03 14:30:00,85.6,85.7,85.48,85.49,60900.0,59.993,60.063,59.9089,59.9159,60900.0
2011-05-03 14:35:00,85.48,85.51,85.19,85.19,70500.0,59.9089,59.9299,59.7056,59.7056,70500.0
2011-05-03 14:40:00,85.2,85.47,85.19,85.45,91700.0,59.7126,59.9019,59.7056,59.8878,91700.0
2011-05-03 14:45:00,85.46,85.52,85.42,85.49,77000.0,59.8948,59.9369,59.8668,59.9159,77000.0
2011-05-03 14:50:00,85.49,85.57,85.31,85.35,85000.0,59.9159,59.9719,59.7897,59.8178,85000.0
2011-05-03 14:55:00,85.35,85.38,85.24,85.3,80900.0,59.8178,59.8388,59.7407,59.7827,80900.0
2011-05-03 15:00:00,85.31,85.59,85.31,85.5,113500.0,59.7897,59.986,59.7897,59.9229,113500.0
2011-05-03 15:05:00,85.52,85.64,85.49,85.59,95900.0,59.9369,60.021,59.9159,59.986,95900.0
2011-05-03 15:10:00,85.59,85.97,85.55,85.96,118500.0,59.986,60.2523,59.9579,60.2453,118500.0
2011-05-03 15:15:00,85.97,86.07,85.92,85.93,130200.0,60.2523,60.3224,60.2172,60.2242,130200.0
2011-05-03 15:20:00,85.94,86.05,85.88,86.05,104900.0,60.2313,60.3083,60.1892,60.3083,104900.0
2011-05-03 15:25:00,86.06,86.06,85.89,85.89,94500.0,60.3154,60.3154,60.1962,60.1962,94500.0
2011-05-03 15:30:00,85.9,86.06,85.89,86.0,123100.0,60.2032,60.3154,60.1962,60.2733,123100.0
2011-05-03 15:35:00,86.0,86.01,85.56,85.68,160400.0,60.2733,60.2803,59.9649,60.049,160400.0
2011-05-03 15:40:00,85.68,85.75,85.54,85.73,165100.0,60.049,60.0981,59.9509,60.0841,165100.0
2011-05-03 15:45:00,85.74,85.96,85.72,85.79,260600.0,60.0911,60.2453,60.0771,60.1261,260600.0
2011-05-03 15:50:00,85.79,86.01,85.79,85.87,293000.0,60.1261,60.2803,60.1261,60.1822,293000.0
2011-05-03 15:55:00,85.87,85.95,85.73,85.82,501500.0,60.1822,60.2383,60.0841,60.1472,501500.0
2011-05-04 09:30:00,86.07,86.07,85.0,85.31,172200.0,60.3224,60.3224,59.5725,59.7897,172200.0
2011-05-04 09:35:00,85.32,85.32,84.82,85.11,179200.0,59.7967,59.7967,59.4463,59.6495,179200.0
2011-05-04 09:40:00,85.11,85.12,84.18,84.21,266500.0,59.6495,59.6566,58.9978,59.0188,266500.0
2011-05-04 09:45:00,84.19,84.29,83.81,84.2,335300.0,59.0048,59.0748,58.7384,59.0118,335300.0
2011-05-04 09:50:00,84.21,84.56,84.13,84.5,231200.0,59.0188,59.2641,58.9627,59.222,231200.0
2011-05-04 09:55:00,84.49,84.99,84.43,84.68,148800.0,59.215,59.5654,59.173,59.3482,148800.0
2011-05-04 10:00:00,84.66,84.68,84.2,84.67,185400.0,59.3342,59.3482,59.0118,59.3412,185400.0
2011-05-04 10:05:00,84.65,84.7,84.27,84.3,152000.0,59.3272,59.3622,59.0608,59.0819,152000.0
2011-05-04 10:10:00,84.32,84.53,84.14,84.27,131700.0,59.0959,59.2431,58.9697,59.0608,131700.0
2011-05-04 10:15:00,84.27,84.56,84.18,84.52,86800.0,59.0608,59.2641,58.9978,59.236,86800.0
2011-05-04 10:20:00,84.53,84.65,84.42,84.5,92200.0,59.2431,59.3272,59.166,59.222,92200.0
2011-05-04 10:25:00,84.48,84.57,84.25,84.32,88600.0,59.208,59.2711,59.0468,59.0959,88600.0
2011-05-04 10:30:00,84.32,84.78,84.15,84.23,192500.0,59.0959,59.4183,58.9767,59.0328,192500.0
2011-05-04 10:35:00,84.25,84.49,84.11,84.13,179300.0,59.0468,59.215,58.9487,58.9627,179300.0
2011-05-04 10:40:00,84.14,84.33,84.02,84.05,108700.0,58.9697,59.1029,58.8856,58.9066,108700.0
2011-05-04 10:45:00,84.04,84.12,83.86,83.94,112600.0,58.8996,58.9557,58.7735,58.8295,112600.0
2011-05-04 10:50:00,83.93,84.21,83.88,84.06,90700.0,58.8225,59.0188,58.7875,58.9137,90700.0
2011-05-04 10:55:00,84.07,84.32,83.97,84.27,100000.0,58.9207,59.0959,58.8506,59.0608,100000.0
2011-05-04 11:00:00,84.27,84.48,84.15,84.21,112800.0,59.0608,59.208,58.9767,59.0188,112800.0
2011-05-04 11:05:00,84.21,84.27,84.05,84.27,69700.0,59.0188,59.0608,58.9066,59.0608,69700.0
2011-05-04 11:10:00,84.27,84.56,84.23,84.49,94500.0,59.0608,59.2641,59.0328,59.215,94500.0
2011-05-04 11:15:00,84.5,84.54,84.0,84.11,112500.0,59.222,59.2501,58.8716,58.9487,112500.0
2011-05-04 11:20:00,84.15,84.18,84.02,84.04,79300.0,58.9767,58.9978,58.8856,58.8996,79300.0
2011-05-04 11:25:00,84.03,84.24,84.0,84.11,87700.0,58.8926,59.0398,58.8716,58.9487,87700.0
2011-05-04 11:30:00,84.12,84.12,83.88,84.01,76100.0,58.9557,58.9557,58.7875,58.8786,76100.0
2011-05-04 11:35:00,84.03,84.25,84.03,84.17,58400.0,58.8926,59.0468,58.8926,58.9907,58400.0
2011-05-04 11:40:00,84.17,84.3,84.07,84.23,46500.0,58.9907,59.0819,58.9207,59.0328,46500.0
2011-05-04 11:45:00,84.22,84.34,84.15,84.31,46300.0,59.0258,59.1099,58.9767,59.0889,46300.0
2011-05-04 11:50:00,84.31,84.31,84.01,84.02,29500.0,59.0889,59.0889,58.8786,58.8856,29500.0
2011-05-04 11:55:00,84.0,84.43,83.96,84.43,88400.0,58.8716,59.173,58.8436,59.173,88400.0
2011-05-04 12:00:00,84.43,84.64,84.43,84.54,56500.0,59.173,59.3201,59.173,59.2501,56500.0
2011-05-04 12:05:00,84.54,84.57,84.43,84.5,50400.0,59.2501,59.2711,59.173,59.222,50400.0
2011-05-04 12:10:00,84.5,84.56,84.27,84.39,62200.0,59.222,59.2641,59.0608,59.1449,62200.0
2011-05-04 12:15:00,84.38,84.39,84.19,84.26,46400.0,59.1379,59.1449,59.0048,59.0538,46400.0
2011-05-04 12:20:00,84.26,84.33,84.13,84.16,98100.0,59.0538,59.1029,58.9627,58.9837,98100.0
2011-05-04 12:25:00,84.15,84.24,84.03,84.11,51900.0,58.9767,59.0398,58.8926,58.9487,51900.0
2011-05-04 12:30:00,84.12,84.26,84.04,84.14,44900.0,58.9557,59.0538,58.8996,58.9697,44900.0
2011-05-04 12:35:00,84.14,84.27,84.1,84.26,41400.0,58.9697,59.0608,58.9417,59.0538,41400.0
2011-05-04 12:40:00,84.28,84.32,83.87,84.08,152000.0,59.0678,59.0959,58.7805,58.9277,152000.0
2011-05-04 12:45:00,84.06,84.24,84.06,84.06,59800.0,58.9137,59.0398,58.9137,58.9137,59800.0
2011-05-04 12:50:00,84.06,84.07,83.81,83.83,88600.0,58.9137,58.9207,58.7384,58.7525,88600.0
2011-05-04 12:55:00,83.83,84.12,83.83,84.06,64500.0,58.7525,58.9557,58.7525,58.9137,64500.0
2011-05-04 13:00:00,84.05,84.16,84.0,84.14,65800.0,58.9066,58.9837,58.8716,58.9697,65800.0
2011-05-04 13:05:00,84.16,84.35,84.14,84.15,44300.0,58.9837,59.1169,58.9697,58.9767,44300.0
2011-05-04 13:10:00,84.16,84.16,84.04,84.1,47000.0,58.9837,58.9837,58.8996,58.9417,47000.0
2011-05-04 13:15:00,84.1,84.16,84.04,84.15,38900.0,58.9417,58.9837,58.8996,58.9767,38900.0
2011-05-04 13:20:00,84.14,84.23,84.1,84.2,80300.0,58.9697,59.0328,58.9417,59.0118,80300.0
2011-05-04 13:25:00,84.2,84.34,84.15,84.34,71200.0,59.0118,59.1099,58.9767,59.1099,71200.0
2011-05-04 13:30:00,84.33,84.44,84.29,84.36,57800.0,59.1029,59.18,59.0748,59.1239,57800.0
2011-05-04 13:35:00,84.36,84.68,84.35,84.66,82000.0,59.1239,59.3482,59.1169,59.3342,82000.0
2011-05-04 13:40:00,84.66,84.76,84.64,84.66,59500.0,59.3342,59.4042,59.3201,59.3342,59500.0
2011-05-04 13:45:00,84.65,84.74,84.56,84.6,74600.0,59.3272,59.3902,59.2641,59.2921,74600.0
2011-05-04 13:50:00,84.59,84.79,84.51,84.78,49900.0,59.2851,59.4253,59.229,59.4183,49900.0
2011-05-04 13:55:00,84.79,84.97,84.78,84.92,76300.0,59.4253,59.5514,59.4183,59.5164,76300.0
2011-05-04 14:00:00,84.9,84.92,84.67,84.67,69900.0,59.5024,59.5164,59.3412,59.3412,69900.0
2011-05-04 14:05:00,84.7,84.74,84.47,84.54,41100.0,59.3622,59.3902,59.201,59.2501,41100.0
2011-05-04 14:10:00,84.56,84.63,84.43,84.63,48900.0,59.2641,59.3131,59.173,59.3131,48900.0
2011-05-04 14:15:00,84.62,84.97,84.62,84.95,64800.0,59.3061,59.5514,59.3061,59.5374,64800.0
2011-05-04 14:20:00,84.94,85.13,84.93,85.05,97500.0,59.5304,59.6636,59.5234,59.6075,97500.0
2011-05-04 14:25:00,85.05,85.16,84.9,84.97,101100.0,59.6075,59.6846,59.5024,59.5514,101100.0
2011-05-04 14:30:00,84.97,85.13,84.79,84.81,63100.0,59.5514,59.6636,59.4253,59.4393,63100.0
2011-05-04 14:35:00,84.81,85.16,84.76,85.12,85400.0,59.4393,59.6846,59.4042,59.6566,85400.0
2011-05-04 14:40:00,85.12,85.37,85.12,85.28,100100.0,59.6566,59.8318,59.6566,59.7687,100100.0
2011-05-04 14:45:00,85.29,85.31,85.08,85.08,94700.0,59.7757,59.7897,59.6285,59.6285,94700.0
2011-05-04 14:50:00,85.08,85.42,85.08,85.42,65700.0,59.6285,59.8668,59.6285,59.8668,65700.0
2011-05-04 14:55:00,85.43,85.45,85.14,85.19,84000.0,59.8738,59.8878,59.6706,59.7056,84000.0
2011-05-04 15:00:00,85.19,85.21,84.96,85.03,119300.0,59.7056,59.7196,59.5444,59.5935,119300.0
2011-05-04 15:05:00,85.02,85.03,84.72,84.75,123400.0,59.5865,59.5935,59.3762,59.3972,123400.0
2011-05-04 15:10:00,84.75,84.88,84.69,84.81,89200.0,59.3972,59.4884,59.3552,59.4393,89200.0
2011-05-04 15:15:00,84.81,85.0,84.77,85.0,81400.0,59.4393,59.5725,59.4113,59.5725,81400.0
2011-05-04 15:20:00,84.99,85.09,84.91,84.92,78800.0,59.5654,59.6355,59.5094,59.5164,78800.0
2011-05-04 15:25:00,84.92,85.19,84.83,85.17,116700.0,59.5164,59.7056,59.4533,59.6916,116700.0
2011-05-04 15:30:00,85.16,85.25,84.96,84.98,170700.0,59.6846,59.7477,59.5444,59.5584,170700.0
2011-05-04 15:35:00,84.96,85.11,84.9,85.05,164200.0,59.5444,59.6495,59.5024,59.6075,164200.0
2011-05-04 15:40:00,85.06,85.12,84.85,84.88,166000.0,59.6145,59.6566,59.4673,59.4884,166000.0
2011-05-04 15:45:00,84.88,84.99,84.82,84.85,194200.0,59.4884,59.5654,59.4463,59.4673,194200.0
2011-05-04 15:50:00,84.85,84.9,84.7,84.71,195400.0,59.4673,59.5024,59.3622,59.3692,195400.0
2011-05-04 15:55:00,84.71,84.8,84.7,84.78,315300.0,59.3692,59.4323,59.3622,59.4183,315300.0
2011-05-05 09:30:00,83.0,83.35,82.83,83.33,301200.0,58.1707,58.416,58.0516,58.402,301200.0
2011-05-05 09:35:00,83.31,83.74,82.9,83.54,286800.0,58.388,58.6894,58.1007,58.5492,286800.0
2011-05-05 09:40:00,83.53,83.85,83.45,83.54,232300.0,58.5422,58.7665,58.4861,58.5492,232300.0
2011-05-05 09:45:00,83.53,83.81,83.3,83.53,245200.0,58.5422,58.7384,58.381,58.5422,245200.0
2011-05-05 09:50:00,83.54,83.66,83.14,83.19,158400.0,58.5492,58.6333,58.2689,58.3039,158400.0
2011-05-05 09:55:00,83.18,83.3,83.0,83.28,182400.0,58.2969,58.381,58.1707,58.367,182400.0
2011-05-05 10:00:00,83.28,84.01,83.26,83.79,408500.0,58.367,58.8786,58.353,58.7244,408500.0
2011-05-05 10:05:00,83.77,84.14,83.76,83.89,175900.0,58.7104,58.9697,58.7034,58.7945,175900.0
2011-05-05 10:10:00,83.9,84.33,83.86,84.07,187400.0,58.8015,59.1029,58.7735,58.9207,187400.0
2011-05-05 10:15:00,84.06,84.66,84.04,84.52,193200.0,58.9137,59.3342,58.8996,59.236,193200.0
2011-05-05 10:20:00,84.53,85.35,84.53,85.29,307100.0,59.2431,59.8178,59.2431,59.7757,307100.0
2011-05-05 10:25:00,85.3,85.4,84.58,84.63,233100.0,59.7827,59.8528,59.2781,59.3131,233100.0
2011-05-05 10:30:00,84.63,84.64,84.08,84.36,165900.0,59.3131,59.3201,58.9277,59.1239,165900.0
2011-05-05 10:35:00,84.36,84.85,84.36,84.84,192900.0,59.1239,59.4673,59.1239,59.4603,192900.0
2011-05-05 10:40:00,84.84,85.02,84.73,84.73,130300.0,59.4603,59.5865,59.3832,59.3832,130300.0
2011-05-05 10:45:00,84.73,85.23,84.69,85.2,98500.0,59.3832,59.7336,59.3552,59.7126,98500.0
2011-05-05 10:50:00,85.2,85.25,84.73,84.73,148000.0,59.7126,59.7477,59.3832,59.3832,148000.0
2011-05-05 10:55:00,84.74,85.02,84.65,84.88,105500.0,59.3902,59.5865,59.3272,59.4884,105500.0
2011-05-05 11:00:00,84.86,84.97,84.45,84.53,146900.0,59.4743,59.5514,59.187,59.2431,146900.0
2011-05-05 11:05:00,84.52,84.52,83.91,83.95,217000.0,59.236,59.236,58.8085,58.8366,217000.0
2011-05-05 11:10:00,83.93,83.97,83.38,83.59,269100.0,58.8225,58.8506,58.4371,58.5843,269100.0
2011-05-05 11:15:00,83.59,84.36,83.59,84.34,203000.0,58.5843,59.1239,58.5843,59.1099,203000.0
2011-05-05 11:20:00,84.34,84.38,84.01,84.26,140200.0,59.1099,59.1379,58.8786,59.0538,140200.0
2011-05-05 11:25:00,84.26,84.28,84.08,84.09,86700.0,59.0538,59.0678,58.9277,58.9347,86700.0
2011-05-05 11:30:00,84.07,84.26,84.02,84.25,45700.0,58.9207,59.0538,58.8856,59.0468,45700.0
2011-05-05 11:35:00,84.26,84.67,84.26,84.63,69600.0,59.0538,59.3412,59.0538,59.3131,69600.0
2011-05-05 11:40:00,84.64,84.79,84.55,84.63,52800.0,59.3201,59.4253,59.2571,59.3131,52800.0
2011-05-05 11:45:00,84.64,84.96,84.63,84.83,101000.0,59.3201,59.5444,59.3131,59.4533,101000.0
2011-05-05 11:50:00,84.81,84.85,84.65,84.71,51700.0,59.4393,59.4673,59.3272,59.3692,51700.0
2011-05-05 11:55:00,84.7,84.7,84.41,84.5,93100.0,59.3622,59.3622,59.1589,59.222,93100.0
2011-05-05 12:00:00,84.5,84.83,84.49,84.83,108000.0,59.222,59.4533,59.215,59.4533,108000.0
2011-05-05 12:05:00,84.84,84.92,84.75,84.81,47400.0,59.4603,59.5164,59.3972,59.4393,47400.0
2011-05-05 12:10:00,84.82,84.88,84.41,84.56,100800.0,59.4463,59.4884,59.1589,59.2641,100800.0
2011-05-05 12:15:00,84.54,84.55,84.29,84.33,94200.0,59.2501,59.2571,59.0748,59.1029,94200.0
2011-05-05 12:20:00,84.33,84.45,84.18,84.42,86700.0,59.1029,59.187,58.9978,59.166,86700.0
2011-05-05 12:25:00,84.41,84.61,84.41,84.51,62300.0,59.1589,59.2991,59.1589,59.229,62300.0
2011-05-05 12:30:00,84.5,84.62,84.4,84.56,62000.0,59.222,59.3061,59.1519,59.2641,62000.0
2011-05-05 12:35:00,84.57,84.57,84.29,84.42,108200.0,59.2711,59.2711,59.0748,59.166,108200.0
2011-05-05 12:40:00,84.42,84.59,84.38,84.52,76000.0,59.166,59.2851,59.1379,59.236,76000.0
2011-05-05 12:45:00,84.53,84.56,84.42,84.44,56500.0,59.2431,59.2641,59.166,59.18,56500.0
2011-05-05 12:50:00,84.45,84.49,84.34,84.39,81900.0,59.187,59.215,59.1099,59.1449,81900.0
2011-05-05 12:55:00,84.4,84.51,84.27,84.27,132800.0,59.1519,59.229,59.0608,59.0608,132800.0
2011-05-05 13:00:00,84.27,84.37,84.22,84.26,171000.0,59.0608,59.1309,59.0258,59.0538,171000.0
2011-05-05 13:05:00,84.27,84.29,84.17,84.21,46700.0,59.0608,59.0748,58.9907,59.0188,46700.0
2011-05-05 13:10:00,84.22,84.35,84.22,84.27,33800.0,59.0258,59.1169,59.0258,59.0608,33800.0
2011-05-05 13:15:00,84.27,84.3,84.06,84.06,75800.0,59.0608,59.0819,58.9137,58.9137,75800.0
2011-05-05 13:20:00,84.07,84.13,83.97,83.97,52200.0,58.9207,58.9627,58.8506,58.8506,52200.0
2011-05-05 13:25:00,83.98,84.12,83.93,83.99,70700.0,58.8576,58.9557,58.8225,58.8646,70700.0
2011-05-05 13:30:00,83.98,84.0,83.85,83.85,65200.0,58.8576,58.8716,58.7665,58.7665,65200.0
2011-05-05 13:35:00,83.86,83.86,83.62,83.66,173500.0,58.7735,58.7735,58.6053,58.6333,173500.0
2011-05-05 13:40:00,83.65,83.65,83.42,83.44,141200.0,58.6263,58.6263,58.4651,58.4791,141200.0
2011-05-05 13:45:00,83.43,83.51,83.33,83.38,90400.0,58.4721,58.5282,58.402,58.4371,90400.0
2011-05-05 13:50:00,83.38,83.39,83.19,83.27,85600.0,58.4371,58.4441,58.3039,58.36,85600.0
2011-05-05 13:55:00,83.28,83.55,83.27,83.5,151900.0,58.367,58.5562,58.36,58.5212,151900.0
2011-05-05 14:00:00,83.51,83.56,83.36,83.36,72200.0,58.5282,58.5632,58.4231,58.4231,72200.0
2011-05-05 14:05:00,83.35,83.56,83.26,83.48,106600.0,58.416,58.5632,58.353,58.5072,106600.0
2011-05-05 14:10:00,83.47,83.5,83.19,83.31,153600.0,58.5001,58.5212,58.3039,58.388,153600.0
2011-05-05 14:15:00,83.31,83.35,83.2,83.22,114000.0,58.388,58.416,58.3109,58.3249,114000.0
2011-05-05 14:20:00,83.22,83.62,83.2,83.5,198000.0,58.3249,58.6053,58.3109,58.5212,198000.0
2011-05-05 14:25:00,83.49,83.67,83.36,83.67,162100.0,58.5142,58.6403,58.4231,58.6403,162100.0
2011-05-05 14:30:00,83.68,83.7,83.52,83.54,94200.0,58.6473,58.6613,58.5352,58.5492,94200.0
2011-05-05 14:35:00,83.55,83.64,83.51,83.58,110400.0,58.5562,58.6193,58.5282,58.5772,110400.0
2011-05-05 14:40:00,83.59,83.64,83.38,83.39,79400.0,58.5843,58.6193,58.4371,58.4441,79400.0
2011-05-05 14:45:00,83.39,83.51,83.22,83.31,113000.0,58.4441,58.5282,58.3249,58.388,113000.0
2011-05-05 14:50:00,83.3,83.31,83.07,83.08,65900.0,58.381,58.388,58.2198,58.2268,65900.0
2011-05-05 14:55:00,83.08,83.16,83.0,83.07,188300.0,58.2268,58.2829,58.1707,58.2198,188300.0
2011-05-05 15:00:00,83.08,83.11,82.76,82.82,215300.0,58.2268,58.2478,58.0025,58.0446,215300.0
2011-05-05 15:05:00,82.81,82.83,82.61,82.63,236300.0,58.0376,58.0516,57.8974,57.9114,236300.0
2011-05-05 15:10:00,82.64,82.67,82.09,82.21,452800.0,57.9184,57.9395,57.533,57.6171,452800.0
2011-05-05 15:15:00,82.25,82.62,82.24,82.36,243600.0,57.6451,57.9044,57.6381,57.7222,243600.0
2011-05-05 15:20:00,82.36,82.51,81.94,81.94,371800.0,57.7222,57.8273,57.4278,57.4278,371800.0
2011-05-05 15:25:00,81.96,82.18,81.75,81.76,307700.0,57.4419,57.596,57.2947,57.3017,307700.0
2011-05-05 15:30:00,81.75,82.52,81.74,82.52,292400.0,57.2947,57.8343,57.2877,57.8343,292400.0
2011-05-05 15:35:00,82.51,82.87,82.47,82.55,281100.0,57.8273,58.0796,57.7993,57.8554,281100.0
2011-05-05 15:40:00,82.55,82.84,82.32,82.83,199900.0,57.8554,58.0586,57.6942,58.0516,199900.0
2011-05-05 15:45:00,82.84,83.08,82.82,82.99,334300.0,58.0586,58.2268,58.0446,58.1637,334300.0
2011-05-05 15:50:00,82.98,83.1,82.81,82.91,303900.0,58.1567,58.2408,58.0376,58.1077,303900.0
2011-05-05 15:55:00,82.91,83.05,82.79,82.83,431600.0,58.1077,58.2058,58.0236,58.0516,431600.0
2011-05-06 09:30:00,84.09,84.53,83.76,84.36,372500.0,58.9347,59.2431,58.7034,59.1239,372500.0
2011-05-06 09:35:00,84.35,84.56,83.76,83.8,412300.0,59.1169,59.2641,58.7034,58.7314,412300.0
2011-05-06 09:40:00,83.78,84.19,83.61,83.97,114100.0,58.7174,59.0048,58.5983,58.8506,114100.0
2011-05-06 09:45:00,84.05,84.48,83.93,84.18,130100.0,58.9066,59.208,58.8225,58.9978,130100.0
2011-05-06 09:50:00,84.18,84.49,84.14,84.39,141100.0,58.9978,59.215,58.9697,59.1449,141100.0
2011-05-06 09:55:00,84.37,84.4,83.89,84.0,213700.0,59.1309,59.1519,58.7945,58.8716,213700.0
2011-05-06 10:00:00,84.0,84.05,83.83,83.99,178300.0,58.8716,58.9066,58.7525,58.8646,178300.0
2011-05-06 10:05:00,83.99,84.33,83.92,84.19,313200.0,58.8646,59.1029,58.8155,59.0048,313200.0
2011-05-06 10:10:00,84.17,84.51,84.14,84.48,163600.0,58.9907,59.229,58.9697,59.208,163600.0
2011-05-06 10:15:00,84.49,84.6,84.32,84.58,216400.0,59.215,59.2921,59.0959,59.2781,216400.0
2011-05-06 10:20:00,84.58,84.93,84.57,84.8,136500.0,59.2781,59.5234,59.2711,59.4323,136500.0
2011-05-06 10:25:00,84.8,85.13,84.77,84.77,227600.0,59.4323,59.6636,59.4113,59.4113,227600.0
2011-05-06 10:30:00,84.79,84.95,84.33,84.46,136600.0,59.4253,59.5374,59.1029,59.194,136600.0
2011-05-06 10:35:00,84.47,84.76,84.44,84.72,131300.0,59.201,59.4042,59.18,59.3762,131300.0
2011-05-06 10:40:00,84.72,84.76,84.37,84.62,131300.0,59.3762,59.4042,59.1309,59.3061,131300.0
2011-05-06 10:45:00,84.63,84.72,84.37,84.48,100400.0,59.3131,59.3762,59.1309,59.208,100400.0
2011-05-06 10:50:00,84.47,84.58,84.25,84.25,92900.0,59.201,59.2781,59.0468,59.0468,92900.0
2011-05-06 10:55:00,84.24,84.35,83.99,84.21,88600.0,59.0398,59.1169,58.8646,59.0188,88600.0
2011-05-06 11:00:00,84.23,84.64,84.23,84.61,81200.0,59.0328,59.3201,59.0328,59.2991,81200.0
2011-05-06 11:05:00,84.61,84.69,84.52,84.64,54000.0,59.2991,59.3552,59.236,59.3201,54000.0
2011-05-06 11:10:00,84.64,84.67,84.24,84.25,209400.0,59.3201,59.3412,59.0398,59.0468,209400.0
2011-05-06 11:15:00,84.26,84.37,84.04,84.32,182200.0,59.0538,59.1309,58.8996,59.0959,182200.0
2011-05-06 11:20:00,84.31,84.37,84.14,84.26,70700.0,59.0889,59.1309,58.9697,59.0538,70700.0
2011-05-06 11:25:00,84.25,84.28,84.05,84.05,78600.0,59.0468,59.0678,58.9066,58.9066,78600.0
2011-05-06 11:30:00,84.05,84.16,84.0,84.12,64900.0,58.9066,58.9837,58.8716,58.9557,64900.0
2011-05-06 11:35:00,84.12,84.21,83.75,83.82,108500.0,58.9557,59.0188,58.6964,58.7454,108500.0
2011-05-06 11:40:00,83.83,83.87,83.57,83.68,159500.0,58.7525,58.7805,58.5702,58.6473,159500.0
2011-05-06 11:45:00,83.69,83.88,83.69,83.86,62000.0,58.6543,58.7875,58.6543,58.7735,62000.0
2011-05-06 11:50:00,83.87,83.92,83.65,83.68,56100.0,58.7805,58.8155,58.6263,58.6473,56100.0
2011-05-06 11:55:00,83.68,83.68,83.35,83.54,121600.0,58.6473,58.6473,58.416,58.5492,121600.0
2011-05-06 12:00:00,83.53,83.71,83.47,83.47,129400.0,58.5422,58.6684,58.5001,58.5001,129400.0
2011-05-06 12:05:00,83.46,83.47,83.16,83.2,138800.0,58.4931,58.5001,58.2829,58.3109,138800.0
2011-05-06 12:10:00,83.2,83.44,83.12,83.3,125600.0,58.3109,58.4791,58.2548,58.381,125600.0
2011-05-06 12:15:00,83.3,83.34,82.69,82.82,163300.0,58.381,58.409,57.9535,58.0446,163300.0
2011-05-06 12:20:00,82.84,83.22,82.75,83.17,92000.0,58.0586,58.3249,57.9955,58.2899,92000.0
2011-05-06 12:25:00,83.16,83.5,83.16,83.2,116800.0,58.2829,58.5212,58.2829,58.3109,116800.0
2011-05-06 12:30:00,83.2,83.5,83.1,83.24,144800.0,58.3109,58.5212,58.2408,58.339,144800.0
2011-05-06 12:35:00,83.26,83.27,82.96,82.97,102200.0,58.353,58.36,58.1427,58.1497,102200.0
2011-05-06 12:40:00,82.98,83.03,82.61,82.67,115500.0,58.1567,58.1918,57.8974,57.9395,115500.0
2011-05-06 12:45:00,82.66,82.97,82.62,82.86,94400.0,57.9325,58.1497,57.9044,58.0726,94400.0
2011-05-06 12:50:00,82.86,83.02,82.71,82.94,91600.0,58.0726,58.1848,57.9675,58.1287,91600.0
2011-05-06 12:55:00,82.94,82.94,82.71,82.84,151300.0,58.1287,58.1287,57.9675,58.0586,151300.0
2011-05-06 13:00:00,82.85,83.09,82.74,82.9,159600.0,58.0656,58.2338,57.9885,58.1007,159600.0
2011-05-06 13:05:00,82.92,83.12,82.91,83.08,126700.0,58.1147,58.2548,58.1077,58.2268,126700.0
2011-05-06 13:10:00,83.08,83.1,82.62,82.67,141200.0,58.2268,58.2408,57.9044,57.9395,141200.0
2011-05-06 13:15:00,82.67,82.7,82.27,82.43,136000.0,57.9395,57.9605,57.6591,57.7713,136000.0
2011-05-06 13:20:00,82.4,82.71,82.36,82.69,77100.0,57.7502,57.9675,57.7222,57.9535,77100.0
2011-05-06 13:25:00,82.7,82.84,82.52,82.78,69100.0,57.9605,58.0586,57.8343,58.0166,69100.0
2011-05-06 13:30:00,82.8,83.05,82.72,82.88,63200.0,58.0306,58.2058,57.9745,58.0866,63200.0
2011-05-06 13:35:00,82.88,82.9,82.66,82.75,58300.0,58.0866,58.1007,57.9325,57.9955,58300.0
2011-05-06 13:40:00,82.75,82.97,82.66,82.67,49100.0,57.9955,58.1497,57.9325,57.9395,49100.0
2011-05-06 13:45:00,82.67,82.9,82.64,82.7,51600.0,57.9395,58.1007,57.9184,57.9605,51600.0
2011-05-06 13:50:00,82.72,83.12,82.67,82.96,51600.0,57.9745,58.2548,57.9395,58.1427,51600.0
2011-05-06 13:55:00,82.93,83.18,82.88,82.95,47300.0,58.1217,58.2969,58.0866,58.1357,47300.0
2011-05-06 14:00:00,82.94,82.94,82.7,82.85,57400.0,58.1287,58.1287,57.9605,58.0656,57400.0
2011-05-06 14:05:00,82.85,83.0,82.8,82.95,43300.0,58.0656,58.1707,58.0306,58.1357,43300.0
2011-05-06 14:10:00,82.98,83.23,82.95,83.04,69400.0,58.1567,58.3319,58.1357,58.1988,69400.0
2011-05-06 14:15:00,83.03,83.13,82.86,82.99,56500.0,58.1918,58.2619,58.0726,58.1637,56500.0
2011-05-06 14:20:00,82.99,82.99,82.64,82.81,82000.0,58.1637,58.1637,57.9184,58.0376,82000.0
2011-05-06 14:25:00,82.8,82.85,82.53,82.59,119900.0,58.0306,58.0656,57.8413,57.8834,119900.0
2011-05-06 14:30:00,82.56,82.58,82.0,82.0,147000.0,57.8624,57.8764,57.4699,57.4699,147000.0
2011-05-06 14:35:00,81.99,82.36,81.96,82.36,145500.0,57.4629,57.7222,57.4419,57.7222,145500.0
2011-05-06 14:40:00,82.35,82.62,82.34,82.6,144600.0,57.7152,57.9044,57.7082,57.8904,144600.0
2011-05-06 14:45:00,82.61,82.65,82.32,82.48,75000.0,57.8974,57.9254,57.6942,57.8063,75000.0
2011-05-06 14:50:00,82.47,82.72,82.27,82.36,80100.0,57.7993,57.9745,57.6591,57.7222,80100.0
2011-05-06 14:55:00,82.39,82.79,82.32,82.64,79700.0,57.7432,58.0236,57.6942,57.9184,79700.0
2011-05-06 15:00:00,82.62,82.89,82.58,82.81,69700.0,57.9044,58.0937,57.8764,58.0376,69700.0
2011-05-06 15:05:00,82.83,82.91,82.64,82.78,68800.0,58.0516,58.1077,57.9184,58.0166,68800.0
2011-05-06 15:10:00,82.78,82.9,82.7,82.77,191600.0,58.0166,58.1007,57.9605,58.0096,191600.0
2011-05-06 15:15:00,82.78,82.88,82.73,82.76,126700.0,58.0166,58.0866,57.9815,58.0025,126700.0
2011-05-06 15:20:00,82.76,82.77,82.53,82.53,113500.0,58.0025,58.0096,57.8413,57.8413,113500.0
2011-05-06 15:25:00,82.53,82.62,82.4,82.51,112700.0,57.8413,57.9044,57.7502,57.8273,112700.0
2011-05-06 15:30:00,82.51,82.71,82.47,82.52,127300.0,57.8273,57.9675,57.7993,57.8343,127300.0
2011-05-06 15:35:00,82.53,82.63,82.4,82.47,109300.0,57.8413,57.9114,57.7502,57.7993,109300.0
2011-05-06 15:40:00,82.48,82.86,82.46,82.84,329400.0,57.8063,58.0726,57.7923,58.0586,329400.0
2011-05-06 15:45:00,82.84,82.95,82.73,82.92,227600.0,58.0586,58.1357,57.9815,58.1147,227600.0
2011-05-06 15:50:00,82.92,82.92,82.61,82.66,243800.0,58.1147,58.1147,57.8974,57.9325,243800.0
2011-05-06 15:55:00,82.65,82.75,82.6,82.65,270700.0,57.9254,57.9955,57.8904,57.9254,270700.0
2011-05-09 09:30:00,83.4,83.43,83.21,83.34,207200.0,58.4511,58.4721,58.3179,58.409,207200.0
2011-05-09 09:35:00,83.33,83.71,83.23,83.47,321700.0,58.402,58.6684,58.3319,58.5001,321700.0
2011-05-09 09:40:00,83.44,83.49,83.03,83.14,180800.0,58.4791,58.5142,58.1918,58.2689,180800.0
2011-05-09 09:45:00,83.13,83.36,83.03,83.17,208100.0,58.2619,58.4231,58.1918,58.2899,208100.0
2011-05-09 09:50:00,83.17,83.54,83.04,83.04,104300.0,58.2899,58.5492,58.1988,58.1988,104300.0
2011-05-09 09:55:00,83.05,83.16,82.71,82.76,103600.0,58.2058,58.2829,57.9675,58.0025,103600.0
2011-05-09 10:00:00,82.79,82.98,82.67,82.78,119000.0,58.0236,58.1567,57.9395,58.0166,119000.0
2011-05-09 10:05:00,82.78,83.06,82.75,83.04,109000.0,58.0166,58.2128,57.9955,58.1988,109000.0
2011-05-09 10:10:00,83.03,83.12,82.95,82.96,92400.0,58.1918,58.2548,58.1357,58.1427,92400.0
2011-05-09 10:15:00,82.96,83.09,82.83,82.86,78300.0,58.1427,58.2338,58.0516,58.0726,78300.0
2011-05-09 10:20:00,82.89,83.06,82.85,83.0,112000.0,58.0937,58.2128,58.0656,58.1707,112000.0
2011-05-09 10:25:00,82.99,83.08,82.74,82.85,173200.0,58.1637,58.2268,57.9885,58.0656,173200.0
2011-05-09 10:30:00,82.89,83.05,82.71,83.05,128300.0,58.0937,58.2058,57.9675,58.2058,128300.0
2011-05-09 10:35:00,83.04,83.06,82.87,82.88,81700.0,58.1988,58.2128,58.0796,58.0866,81700.0
2011-05-09 10:40:00,82.88,83.0,82.76,82.96,101400.0,58.0866,58.1707,58.0025,58.1427,101400.0
2011-05-09 10:45:00,82.97,83.05,82.85,82.94,83700.0,58.1497,58.2058,58.0656,58.1287,83700.0
2011-05-09 10:50:00,82.97,83.09,82.94,83.04,163700.0,58.1497,58.2338,58.1287,58.1988,163700.0
2011-05-09 10:55:00,83.03,83.3,83.02,83.18,197300.0,58.1918,58.381,58.1848,58.2969,197300.0
2011-05-09 11:00:00,83.2,83.46,83.16,83.39,107400.0,58.3109,58.4931,58.2829,58.4441,107400.0
2011-05-09 11:05:00,83.39,83.42,83.21,83.29,162300.0,58.4441,58.4651,58.3179,58.374,162300.0
2011-05-09 11:10:00,83.3,83.36,83.22,83.25,120800.0,58.381,58.4231,58.3249,58.346,120800.0
2011-05-09 11:15:00,83.25,83.29,83.21,83.27,57600.0,58.346,58.374,58.3179,58.36,57600.0
2011-05-09 11:20:00,83.27,83.34,83.07,83.09,83600.0,58.36,58.409,58.2198,58.2338,83600.0
2011-05-09 11:25:00,83.11,83.15,82.84,82.98,109500.0,58.2478,58.2759,58.0586,58.1567,109500.0
2011-05-09 11:30:00,82.99,83.08,82.93,83.0,105500.0,58.1637,58.2268,58.1217,58.1707,105500.0
2011-05-09 11:35:00,83.01,83.2,83.01,83.18,110500.0,58.1778,58.3109,58.1778,58.2969,110500.0
2011-05-09 11:40:00,83.16,83.22,82.97,83.03,92900.0,58.2829,58.3249,58.1497,58.1918,92900.0
2011-05-09 11:45:00,83.05,83.37,83.02,83.31,56100.0,58.2058,58.4301,58.1848,58.388,56100.0
2011-05-09 11:50:00,83.31,83.42,83.24,83.31,138000.0,58.388,58.4651,58.339,58.388,138000.0
2011-05-09 11:55:00,83.31,83.32,83.13,83.15,113300.0,58.388,58.395,58.2619,58.2759,113300.0
2011-05-09 12:00:00,83.15,83.53,83.07,83.52,233100.0,58.2759,58.5422,58.2198,58.5352,233100.0
2011-05-09 12:05:00,83.52,83.66,83.45,83.66,118700.0,58.5352,58.6333,58.4861,58.6333,118700.0
2011-05-09 12:10:00,83.66,83.81,83.65,83.79,110400.0,58.6333,58.7384,58.6263,58.7244,110400.0
2011-05-09 12:15:00,83.8,83.89,83.74,83.77,129500.0,58.7314,58.7945,58.6894,58.7104,129500.0
2011-05-09 12:20:00,83.76,83.76,83.54,83.55,70200.0,58.7034,58.7034,58.5492,58.5562,70200.0
2011-05-09 12:25:00,83.54,83.57,83.45,83.51,61400.0,58.5492,58.5702,58.4861,58.5282,61400.0
2011-05-09 12:30:00,83.51,83.6,83.49,83.54,57700.0,58.5282,58.5913,58.5142,58.5492,57700.0
2011-05-09 12:35:00,83.53,83.58,83.43,83.49,70900.0,58.5422,58.5772,58.4721,58.5142,70900.0
2011-05-09 12:40:00,83.49,83.54,83.43,83.48,35000.0,58.5142,58.5492,58.4721,58.5072,35000.0
2011-05-09 12:45:00,83.49,83.58,83.46,83.57,51900.0,58.5142,58.5772,58.4931,58.5702,51900.0
2011-05-09 12:50:00,83.58,83.59,83.45,83.52,51000.0,58.5772,58.5843,58.4861,58.5352,51000.0
2011-05-09 12:55:00,83.52,83.52,83.44,83.5,42100.0,58.5352,58.5352,58.4791,58.5212,42100.0
2011-05-09 13:00:00,83.49,83.61,83.48,83.58,63000.0,58.5142,58.5983,58.5072,58.5772,63000.0
2011-05-09 13:05:00,83.58,83.67,83.53,83.61,71300.0,58.5772,58.6403,58.5422,58.5983,71300.0
2011-05-09 13:10:00,83.6,83.83,83.6,83.77,48400.0,58.5913,58.7525,58.5913,58.7104,48400.0
2011-05-09 13:15:00,83.76,83.83,83.63,83.65,34800.0,58.7034,58.7525,58.6123,58.6263,34800.0
2011-05-09 13:20:00,83.64,83.64,83.48,83.53,88400.0,58.6193,58.6193,58.5072,58.5422,88400.0
2011-05-09 13:25:00,83.54,83.71,83.54,83.61,45200.0,58.5492,58.6684,58.5492,58.5983,45200.0
2011-05-09 13:30:00,83.61,83.67,83.58,83.61,57700.0,58.5983,58.6403,58.5772,58.5983,57700.0
2011-05-09 13:35:00,83.62,83.67,83.61,83.65,43800.0,58.6053,58.6403,58.5983,58.6263,43800.0
2011-05-09 13:40:00,83.66,83.7,83.63,83.68,38800.0,58.6333,58.6613,58.6123,58.6473,38800.0
2011-05-09 13:45:00,83.69,83.75,83.67,83.69,86100.0,58.6543,58.6964,58.6403,58.6543,86100.0
2011-05-09 13:50:00,83.71,83.81,83.67,83.77,55900.0,58.6684,58.7384,58.6403,58.7104,55900.0
2011-05-09 13:55:00,83.76,83.81,83.71,83.81,62200.0,58.7034,58.7384,58.6684,58.7384,62200.0
2011-05-09 14:00:00,83.81,83.83,83.7,83.72,78000.0,58.7384,58.7525,58.6613,58.6754,78000.0
2011-05-09 14:05:00,83.71,83.87,83.69,83.87,88700.0,58.6684,58.7805,58.6543,58.7805,88700.0
2011-05-09 14:10:00,83.87,84.0,83.87,83.95,103900.0,58.7805,58.8716,58.7805,58.8366,103900.0
2011-05-09 14:15:00,83.95,83.98,83.83,83.94,85100.0,58.8366,58.8576,58.7525,58.8295,85100.0
2011-05-09 14:20:00,83.94,84.0,83.87,83.89,202500.0,58.8295,58.8716,58.7805,58.7945,202500.0
2011-05-09 14:25:00,83.9,84.01,83.83,84.0,66600.0,58.8015,58.8786,58.7525,58.8716,66600.0
2011-05-09 14:30:00,84.01,84.03,83.96,83.99,110700.0,58.8786,58.8926,58.8436,58.8646,110700.0
2011-05-09 14:35:00,83.99,84.02,83.98,84.0,78900.0,58.8646,58.8856,58.8576,58.8716,78900.0
2011-05-09 14:40:00,84.0,84.03,83.98,84.02,109800.0,58.8716,58.8926,58.8576,58.8856,109800.0
2011-05-09 14:45:00,84.02,84.02,83.86,83.9,75200.0,58.8856,58.8856,58.7735,58.8015,75200.0
2011-05-09 14:50:00,83.9,83.97,83.84,83.86,44300.0,58.8015,58.8506,58.7595,58.7735,44300.0
2011-05-09 14:55:00,83.85,83.98,83.84,83.91,44700.0,58.7665,58.8576,58.7595,58.8085,44700.0
2011-05-09 15:00:00,83.91,83.95,83.87,83.91,71400.0,58.8085,58.8366,58.7805,58.8085,71400.0
2011-05-09 15:05:00,83.9,83.91,83.83,83.88,43700.0,58.8015,58.8085,58.7525,58.7875,43700.0
2011-05-09 15:10:00,83.87,83.91,83.79,83.8,88000.0,58.7805,58.8085,58.7244,58.7314,88000.0
2011-05-09 15:15:00,83.8,83.9,83.79,83.83,86100.0,58.7314,58.8015,58.7244,58.7525,86100.0
2011-05-09 15:20:00,83.83,83.86,83.8,83.86,82900.0,58.7525,58.7735,58.7314,58.7735,82900.0
2011-05-09 15:25:00,83.86,83.91,83.85,83.86,79400.0,58.7735,58.8085,58.7665,58.7735,79400.0
2011-05-09 15:30:00,83.85,83.85,83.64,83.65,109800.0,58.7665,58.7665,58.6193,58.6263,109800.0
2011-05-09 15:35:00,83.64,83.7,83.62,83.67,161500.0,58.6193,58.6613,58.6053,58.6403,161500.0
2011-05-09 15:40:00,83.68,83.83,83.66,83.78,107800.0,58.6473,58.7525,58.6333,58.7174,107800.0
2011-05-09 15:45:00,83.78,83.95,83.74,83.86,124500.0,58.7174,58.8366,58.6894,58.7735,124500.0
2011-05-09 15:50:00,83.86,83.88,83.76,83.78,165100.0,58.7735,58.7875,58.7034,58.7174,165100.0
2011-05-09 15:55:00,83.76,83.79,83.57,83.6,385300.0,58.7034,58.7244,58.5702,58.5913,385300.0
2011-05-10 09:30:00,84.03,84.03,83.5,83.65,347500.0,58.8926,58.8926,58.5212,58.6263,347500.0
2011-05-10 09:35:00,83.67,83.71,83.5,83.61,240800.0,58.6403,58.6684,58.5212,58.5983,240800.0
2011-05-10 09:40:00,83.63,83.83,83.48,83.8,269600.0,58.6123,58.7525,58.5072,58.7314,269600.0
2011-05-10 09:45:00,83.83,83.99,83.6,83.85,129000.0,58.7525,58.8646,58.5913,58.7665,129000.0
2011-05-10 09:50:00,83.85,83.91,83.52,83.68,89200.0,58.7665,58.8085,58.5352,58.6473,89200.0
2011-05-10 09:55:00,83.68,84.0,83.65,83.94,56200.0,58.6473,58.8716,58.6263,58.8295,56200.0
2011-05-10 10:00:00,83.95,84.39,83.95,84.19,146300.0,58.8366,59.1449,58.8366,59.0048,146300.0
2011-05-10 10:05:00,84.18,84.38,84.15,84.29,125300.0,58.9978,59.1379,58.9767,59.0748,125300.0
2011-05-10 10:10:00,84.29,84.75,84.18,84.75,166400.0,59.0748,59.3972,58.9978,59.3972,166400.0
2011-05-10 10:15:00,84.75,84.76,84.55,84.63,103400.0,59.3972,59.4042,59.2571,59.3131,103400.0
2011-05-10 10:20:00,84.64,84.82,84.55,84.81,138100.0,59.3201,59.4463,59.2571,59.4393,138100.0
2011-05-10 10:25:00,84.81,84.94,84.69,84.76,132100.0,59.4393,59.5304,59.3552,59.4042,132100.0
2011-05-10 10:30:00,84.76,84.98,84.73,84.96,115300.0,59.4042,59.5584,59.3832,59.5444,115300.0
2011-05-10 10:35:00,84.94,84.97,84.71,84.71,64400.0,59.5304,59.5514,59.3692,59.3692,64400.0
2011-05-10 10:40:00,84.7,84.74,84.54,84.66,89600.0,59.3622,59.3902,59.2501,59.3342,89600.0
2011-05-10 10:45:00,84.65,84.75,84.56,84.62,47200.0,59.3272,59.3972,59.2641,59.3061,47200.0
2011-05-10 10:50:00,84.59,84.69,84.58,84.65,47500.0,59.2851,59.3552,59.2781,59.3272,47500.0
2011-05-10 10:55:00,84.66,84.71,84.58,84.64,69200.0,59.3342,59.3692,59.2781,59.3201,69200.0
2011-05-10 11:00:00,84.63,84.74,84.6,84.68,101400.0,59.3131,59.3902,59.2921,59.3482,101400.0
2011-05-10 11:05:00,84.68,84.73,84.56,84.7,80600.0,59.3482,59.3832,59.2641,59.3622,80600.0
2011-05-10 11:10:00,84.69,84.74,84.49,84.49,89300.0,59.3552,59.3902,59.215,59.215,89300.0
2011-05-10 11:15:00,84.49,84.53,84.25,84.28,53900.0,59.215,59.2431,59.0468,59.0678,53900.0
2011-05-10 11:20:00,84.28,84.32,83.92,84.02,120600.0,59.0678,59.0959,58.8155,58.8856,120600.0
2011-05-10 11:25:00,84.02,84.2,83.81,83.95,79200.0,58.8856,59.0118,58.7384,58.8366,79200.0
2011-05-10 11:30:00,83.92,84.02,83.82,83.88,41200.0,58.8155,58.8856,58.7454,58.7875,41200.0
2011-05-10 11:35:00,83.88,84.0,83.84,83.89,36100.0,58.7875,58.8716,58.7595,58.7945,36100.0
2011-05-10 11:40:00,83.89,84.14,83.88,84.13,62300.0,58.7945,58.9697,58.7875,58.9627,62300.0
2011-05-10 11:45:00,84.15,84.35,84.14,84.32,48300.0,58.9767,59.1169,58.9697,59.0959,48300.0
2011-05-10 11:50:00,84.32,84.46,84.28,84.42,46500.0,59.0959,59.194,59.0678,59.166,46500.0
2011-05-10 11:55:00,84.42,84.5,84.23,84.29,71700.0,59.166,59.222,59.0328,59.0748,71700.0
2011-05-10 12:00:00,84.29,84.3,84.1,84.15,65700.0,59.0748,59.0819,58.9417,58.9767,65700.0
2011-05-10 12:05:00,84.16,84.35,84.15,84.34,41100.0,58.9837,59.1169,58.9767,59.1099,41100.0
2011-05-10 12:10:00,84.34,84.41,84.2,84.3,72200.0,59.1099,59.1589,59.0118,59.0819,72200.0
2011-05-10 12:15:00,84.3,84.36,84.25,84.35,73700.0,59.0819,59.1239,59.0468,59.1169,73700.0
2011-05-10 12:20:00,84.37,84.38,84.24,84.27,66100.0,59.1309,59.1379,59.0398,59.0608,66100.0
2011-05-10 12:25:00,84.28,84.28,84.1,84.24,94500.0,59.0678,59.0678,58.9417,59.0398,94500.0
2011-05-10 12:30:00,84.24,84.45,84.22,84.45,68400.0,59.0398,59.187,59.0258,59.187,68400.0
2011-05-10 12:35:00,84.45,84.62,84.43,84.59,66500.0,59.187,59.3061,59.173,59.2851,66500.0
2011-05-10 12:40:00,84.57,84.68,84.56,84.6,54300.0,59.2711,59.3482,59.2641,59.2921,54300.0
2011-05-10 12:45:00,84.61,84.61,84.45,84.47,43100.0,59.2991,59.2991,59.187,59.201,43100.0
2011-05-10 12:50:00,84.48,84.6,84.45,84.47,52500.0,59.208,59.2921,59.187,59.201,52500.0
2011-05-10 12:55:00,84.48,84.63,84.47,84.58,46700.0,59.208,59.3131,59.201,59.2781,46700.0
2011-05-10 13:00:00,84.57,84.57,84.34,84.5,44000.0,59.2711,59.2711,59.1099,59.222,44000.0
2011-05-10 13:05:00,84.5,84.5,84.35,84.35,25100.0,59.222,59.222,59.1169,59.1169,25100.0
2011-05-10 13:10:00,84.35,84.46,84.29,84.36,40400.0,59.1169,59.194,59.0748,59.1239,40400.0
2011-05-10 13:15:00,84.35,84.36,84.19,84.32,35500.0,59.1169,59.1239,59.0048,59.0959,35500.0
2011-05-10 13:20:00,84.32,84.36,84.21,84.31,38400.0,59.0959,59.1239,59.0188,59.0889,38400.0
2011-05-10 13:25:00,84.31,84.38,84.29,84.36,24800.0,59.0889,59.1379,59.0748,59.1239,24800.0
2011-05-10 13:30:00,84.36,84.37,84.26,84.3,30800.0,59.1239,59.1309,59.0538,59.0819,30800.0
2011-05-10 13:35:00,84.27,84.38,84.22,84.36,27000.0,59.0608,59.1379,59.0258,59.1239,27000.0
2011-05-10 13:40:00,84.36,84.43,84.35,84.41,19800.0,59.1239,59.173,59.1169,59.1589,19800.0
2011-05-10 13:45:00,84.41,84.41,84.32,84.36,29800.0,59.1589,59.1589,59.0959,59.1239,29800.0
2011-05-10 13:50:00,84.37,84.38,84.28,84.38,34200.0,59.1309,59.1379,59.0678,59.1379,34200.0
2011-05-10 13:55:00,84.38,84.4,84.28,84.35,35700.0,59.1379,59.1519,59.0678,59.1169,35700.0
2011-05-10 14:00:00,84.36,84.52,84.34,84.52,79500.0,59.1239,59.236,59.1099,59.236,79500.0
2011-05-10 14:05:00,84.52,84.75,84.52,84.73,76700.0,59.236,59.3972,59.236,59.3832,76700.0
2011-05-10 14:10:00,84.73,84.78,84.66,84.71,79200.0,59.3832,59.4183,59.3342,59.3692,79200.0
2011-05-10 14:15:00,84.71,84.71,84.5,84.5,41700.0,59.3692,59.3692,59.222,59.222,41700.0
2011-05-10 14:20:00,84.51,84.51,84.44,84.44,33500.0,59.229,59.229,59.18,59.18,33500.0
2011-05-10 14:25:00,84.43,84.59,84.41,84.57,42800.0,59.173,59.2851,59.1589,59.2711,42800.0
2011-05-10 14:30:00,84.57,84.6,84.5,84.59,55600.0,59.2711,59.2921,59.222,59.2851,55600.0
2011-05-10 14:35:00,84.57,84.85,84.55,84.83,121400.0,59.2711,59.4673,59.2571,59.4533,121400.0
2011-05-10 14:40:00,84.85,84.96,84.79,84.96,84400.0,59.4673,59.5444,59.4253,59.5444,84400.0
2011-05-10 14:45:00,84.96,85.15,84.96,85.08,163000.0,59.5444,59.6776,59.5444,59.6285,163000.0
2011-05-10 14:50:00,85.06,85.18,85.05,85.16,76300.0,59.6145,59.6986,59.6075,59.6846,76300.0
2011-05-10 14:55:00,85.16,85.24,85.13,85.22,64200.0,59.6846,59.7407,59.6636,59.7266,64200.0
2011-05-10 15:00:00,85.23,85.24,85.06,85.08,62400.0,59.7336,59.7407,59.6145,59.6285,62400.0
2011-05-10 15:05:00,85.07,85.1,85.02,85.09,57200.0,59.6215,59.6425,59.5865,59.6355,57200.0
2011-05-10 15:10:00,85.08,85.1,84.91,85.02,98900.0,59.6285,59.6425,59.5094,59.5865,98900.0
2011-05-10 15:15:00,85.01,85.19,85.0,85.11,125500.0,59.5795,59.7056,59.5725,59.6495,125500.0
2011-05-10 15:20:00,85.1,85.2,85.1,85.11,65800.0,59.6425,59.7126,59.6425,59.6495,65800.0
2011-05-10 15:25:00,85.1,85.15,85.03,85.07,51900.0,59.6425,59.6776,59.5935,59.6215,51900.0
2011-05-10 15:30:00,85.06,85.07,84.69,84.74,112600.0,59.6145,59.6215,59.3552,59.3902,112600.0
2011-05-10 15:35:00,84.74,84.75,84.58,84.61,127400.0,59.3902,59.3972,59.2781,59.2991,127400.0
2011-05-10 15:40:00,84.6,84.68,84.51,84.68,98300.0,59.2921,59.3482,59.229,59.3482,98300.0
2011-05-10 15:45:00,84.67,84.67,84.55,84.56,131800.0,59.3412,59.3412,59.2571,59.2641,131800.0
2011-05-10 15:50:00,84.55,84.65,84.5,84.59,150500.0,59.2571,59.3272,59.222,59.2851,150500.0
2011-05-10 15:55:00,84.59,84.6,84.38,84.53,288600.0,59.2851,59.2921,59.1379,59.2431,288600.0
2011-05-11 09:30:00,84.27,84.27,83.39,83.46,262600.0,59.0608,59.0608,58.4441,58.4931,262600.0
2011-05-11 09:35:00,83.5,83.74,83.1,83.27,277800.0,58.5212,58.6894,58.2408,58.36,277800.0
2011-05-11 09:40:00,83.31,83.63,83.1,83.52,97800.0,58.388,58.6123,58.2408,58.5352,97800.0
2011-05-11 09:45:00,83.49,83.65,83.38,83.6,147500.0,58.5142,58.6263,58.4371,58.5913,147500.0
2011-05-11 09:50:00,83.6,83.83,83.51,83.52,114400.0,58.5913,58.7525,58.5282,58.5352,114400.0
2011-05-11 09:55:00,83.53,83.59,83.28,83.35,155700.0,58.5422,58.5843,58.367,58.416,155700.0
2011-05-11 10:00:00,83.37,83.41,83.1,83.15,163700.0,58.4301,58.4581,58.2408,58.2759,163700.0
2011-05-11 10:05:00,83.14,83.41,82.96,83.2,218200.0,58.2689,58.4581,58.1427,58.3109,218200.0
2011-05-11 10:10:00,83.21,83.34,83.13,83.26,251300.0,58.3179,58.409,58.2619,58.353,251300.0
2011-05-11 10:15:00,83.26,83.47,83.26,83.37,138200.0,58.353,58.5001,58.353,58.4301,138200.0
2011-05-11 10:20:00,83.35,83.38,83.14,83.14,75200.0,58.416,58.4371,58.2689,58.2689,75200.0
2011-05-11 10:25:00,83.14,83.22,83.01,83.16,96200.0,58.2689,58.3249,58.1778,58.2829,96200.0
2011-05-11 10:30:00,83.15,83.15,82.68,82.81,277500.0,58.2759,58.2759,57.9465,58.0376,277500.0
2011-05-11 10:35:00,82.8,82.8,82.55,82.78,185700.0,58.0306,58.0306,57.8554,58.0166,185700.0
2011-05-11 10:40:00,82.78,82.93,82.64,82.78,216900.0,58.0166,58.1217,57.9184,58.0166,216900.0
2011-05-11 10:45:00,82.76,82.81,82.63,82.67,121700.0,58.0025,58.0376,57.9114,57.9395,121700.0
2011-05-11 10:50:00,82.67,82.76,82.65,82.75,105100.0,57.9395,58.0025,57.9254,57.9955,105100.0
2011-05-11 10:55:00,82.75,82.78,82.56,82.58,140900.0,57.9955,58.0166,57.8624,57.8764,140900.0
2011-05-11 11:00:00,82.61,82.7,82.56,82.63,75700.0,57.8974,57.9605,57.8624,57.9114,75700.0
2011-05-11 11:05:00,82.64,82.73,82.59,82.67,80500.0,57.9184,57.9815,57.8834,57.9395,80500.0
2011-05-11 11:10:00,82.69,82.74,82.59,82.63,86700.0,57.9535,57.9885,57.8834,57.9114,86700.0
2011-05-11 11:15:00,82.65,82.72,82.59,82.7,93000.0,57.9254,57.9745,57.8834,57.9605,93000.0
2011-05-11 11:20:00,82.7,82.72,82.66,82.7,65000.0,57.9605,57.9745,57.9325,57.9605,65000.0
2011-05-11 11:25:00,82.7,82.81,82.67,82.69,109700.0,57.9605,58.0376,57.9395,57.9535,109700.0
2011-05-11 11:30:00,82.69,82.72,82.6,82.6,93200.0,57.9535,57.9745,57.8904,57.8904,93200.0
2011-05-11 11:35:00,82.62,82.63,82.51,82.58,48500.0,57.9044,57.9114,57.8273,57.8764,48500.0
2011-05-11 11:40:00,82.58,82.6,82.5,82.53,60700.0,57.8764,57.8904,57.8203,57.8413,60700.0
2011-05-11 11:45:00,82.53,82.56,82.37,82.4,78900.0,57.8413,57.8624,57.7292,57.7502,78900.0
2011-05-11 11:50:00,82.4,82.46,82.33,82.36,92700.0,57.7502,57.7923,57.7012,57.7222,92700.0
2011-05-11 11:55:00,82.35,82.36,82.02,82.05,203700.0,57.7152,57.7222,57.4839,57.5049,203700.0
2011-05-11 12:00:00,82.04,82.09,81.79,81.81,218300.0,57.4979,57.533,57.3227,57.3367,218300.0
2011-05-11 12:05:00,81.8,82.01,81.66,81.94,121000.0,57.3297,57.4769,57.2316,57.4278,121000.0
2011-05-11 12:10:00,81.94,81.94,81.25,81.29,178400.0,57.4278,57.4278,56.9443,56.9723,178400.0
2011-05-11 12:15:00,81.28,81.41,80.94,81.29,358100.0,56.9653,57.0564,56.727,56.9723,358100.0
2011-05-11 12:20:00,81.28,81.29,81.04,81.25,218700.0,56.9653,56.9723,56.7971,56.9443,218700.0
2011-05-11 12:25:00,81.26,81.51,81.17,81.43,121200.0,56.9513,57.1265,56.8882,57.0704,121200.0
2011-05-11 12:30:00,81.41,81.41,81.13,81.2,126700.0,57.0564,57.0564,56.8602,56.9092,126700.0
2011-05-11 12:35:00,81.19,81.58,81.15,81.28,95100.0,56.9022,57.1755,56.8742,56.9653,95100.0
2011-05-11 12:40:00,81.3,81.41,81.12,81.21,124400.0,56.9793,57.0564,56.8531,56.9162,124400.0
2011-05-11 12:45:00,81.21,81.23,80.88,80.92,148400.0,56.9162,56.9302,56.6849,56.713,148400.0
2011-05-11 12:50:00,80.92,81.26,80.83,81.23,158100.0,56.713,56.9513,56.6499,56.9302,158100.0
2011-05-11 12:55:00,81.23,81.58,81.23,81.52,200800.0,56.9302,57.1755,56.9302,57.1335,200800.0
2011-05-11 13:00:00,81.54,81.69,81.52,81.55,114300.0,57.1475,57.2526,57.1335,57.1545,114300.0
2011-05-11 13:05:00,81.56,81.6,81.42,81.43,49900.0,57.1615,57.1896,57.0634,57.0704,49900.0
2011-05-11 13:10:00,81.43,81.72,81.41,81.72,68100.0,57.0704,57.2737,57.0564,57.2737,68100.0
2011-05-11 13:15:00,81.71,81.71,81.48,81.53,68400.0,57.2666,57.2666,57.1055,57.1405,68400.0
2011-05-11 13:20:00,81.55,81.65,81.45,81.56,97900.0,57.1545,57.2246,57.0844,57.1615,97900.0
2011-05-11 13:25:00,81.55,81.57,81.32,81.39,54600.0,57.1545,57.1685,56.9933,57.0424,54600.0
2011-05-11 13:30:00,81.39,81.5,81.32,81.42,81700.0,57.0424,57.1195,56.9933,57.0634,81700.0
2011-05-11 13:35:00,81.4,81.66,81.3,81.66,140800.0,57.0494,57.2316,56.9793,57.2316,140800.0
2011-05-11 13:40:00,81.65,81.79,81.62,81.77,147900.0,57.2246,57.3227,57.2036,57.3087,147900.0
2011-05-11 13:45:00,81.77,81.91,81.74,81.8,129500.0,57.3087,57.4068,57.2877,57.3297,129500.0
2011-05-11 13:50:00,81.79,82.02,81.79,82.02,75700.0,57.3227,57.4839,57.3227,57.4839,75700.0
2011-05-11 13:55:00,82.02,82.07,81.8,81.87,74400.0,57.4839,57.519,57.3297,57.3788,74400.0
2011-05-11 14:00:00,81.88,82.02,81.83,82.02,162900.0,57.3858,57.4839,57.3508,57.4839,162900.0
2011-05-11 14:05:00,82.03,82.04,81.92,81.98,196500.0,57.4909,57.4979,57.4138,57.4559,196500.0
2011-05-11 14:10:00,81.98,82.06,81.9,81.92,190400.0,57.4559,57.5119,57.3998,57.4138,190400.0
2011-05-11 14:15:00,81.92,81.93,81.8,81.87,182200.0,57.4138,57.4208,57.3297,57.3788,182200.0
2011-05-11 14:20:00,81.87,81.88,81.59,81.61,179500.0,57.3788,57.3858,57.1825,57.1966,179500.0
2011-05-11 14:25:00,81.63,81.94,81.58,81.93,178700.0,57.2106,57.4278,57.1755,57.4208,178700.0
2011-05-11 14:30:00,81.92,82.11,81.92,82.03,166000.0,57.4138,57.547,57.4138,57.4909,166000.0
2011-05-11 14:35:00,82.03,82.37,82.0,82.34,198500.0,57.4909,57.7292,57.4699,57.7082,198500.0
2011-05-11 14:40:00,82.35,82.43,82.14,82.14,153600.0,57.7152,57.7713,57.568,57.568,153600.0
2011-05-11 14:45:00,82.14,82.2,82.0,82.12,101100.0,57.568,57.6101,57.4699,57.554,101100.0
2011-05-11 14:50:00,82.12,82.29,82.01,82.23,69900.0,57.554,57.6731,57.4769,57.6311,69900.0
2011-05-11 14:55:00,82.24,82.29,82.12,82.12,120300.0,57.6381,57.6731,57.554,57.554,120300.0
2011-05-11 15:00:00,82.12,82.24,82.09,82.23,140200.0,57.554,57.6381,57.533,57.6311,140200.0
2011-05-11 15:05:00,82.23,82.34,82.19,82.27,73100.0,57.6311,57.7082,57.6031,57.6591,73100.0
2011-05-11 15:10:00,82.31,82.32,82.13,82.32,75000.0,57.6872,57.6942,57.561,57.6942,75000.0
2011-05-11 15:15:00,82.33,82.37,82.23,82.34,108500.0,57.7012,57.7292,57.6311,57.7082,108500.0
2011-05-11 15:20:00,82.34,82.4,82.29,82.39,117400.0,57.7082,57.7502,57.6731,57.7432,117400.0
2011-05-11 15:25:00,82.39,82.39,82.23,82.28,145400.0,57.7432,57.7432,57.6311,57.6661,145400.0
2011-05-11 15:30:00,82.28,82.3,82.08,82.09,147400.0,57.6661,57.6802,57.526,57.533,147400.0
2011-05-11 15:35:00,82.09,82.09,81.86,81.98,313900.0,57.533,57.533,57.3718,57.4559,313900.0
2011-05-11 15:40:00,81.98,82.07,81.88,81.99,304700.0,57.4559,57.519,57.3858,57.4629,304700.0
2011-05-11 15:45:00,81.99,82.13,81.95,82.01,334800.0,57.4629,57.561,57.4349,57.4769,334800.0
2011-05-11 15:50:00,82.01,82.13,81.99,82.09,473900.0,57.4769,57.561,57.4629,57.533,473900.0
2011-05-11 15:55:00,82.09,82.27,82.09,82.21,445000.0,57.533,57.6591,57.533,57.6171,445000.0
2011-05-12 09:30:00,82.19,83.25,82.07,83.23,1188700.0,57.6031,58.346,57.519,58.3319,1188700.0
2011-05-12 09:35:00,83.23,83.36,82.43,82.51,312700.0,58.3319,58.4231,57.7713,57.8273,312700.0
2011-05-12 09:40:00,82.47,82.51,81.53,81.58,282600.0,57.7993,57.8273,57.1405,57.1755,282600.0
2011-05-12 09:45:00,81.59,82.15,81.55,82.12,262800.0,57.1825,57.575,57.1545,57.554,262800.0
2011-05-12 09:50:00,82.14,82.52,81.89,82.31,248500.0,57.568,57.8343,57.3928,57.6872,248500.0
2011-05-12 09:55:00,82.32,82.32,81.86,81.97,129900.0,57.6942,57.6942,57.3718,57.4489,129900.0
2011-05-12 10:00:00,81.97,82.31,81.8,81.81,270800.0,57.4489,57.6872,57.3297,57.3367,270800.0
2011-05-12 10:05:00,81.81,81.83,81.33,81.76,386700.0,57.3367,57.3508,57.0003,57.3017,386700.0
2011-05-12 10:10:00,81.78,82.45,81.72,82.37,231300.0,57.3157,57.7853,57.2737,57.7292,231300.0
2011-05-12 10:15:00,82.37,82.62,82.24,82.25,196800.0,57.7292,57.9044,57.6381,57.6451,196800.0
2011-05-12 10:20:00,82.26,82.37,82.12,82.32,129500.0,57.6521,57.7292,57.554,57.6942,129500.0
2011-05-12 10:25:00,82.33,82.71,82.21,82.65,174100.0,57.7012,57.9675,57.6171,57.9254,174100.0
2011-05-12 10:30:00,82.65,82.82,82.52,82.78,204500.0,57.9254,58.0446,57.8343,58.0166,204500.0
2011-05-12 10:35:00,82.78,82.82,82.42,82.55,169100.0,58.0166,58.0446,57.7643,57.8554,169100.0
2011-05-12 10:40:00,82.56,82.62,82.25,82.27,155500.0,57.8624,57.9044,57.6451,57.6591,155500.0
2011-05-12 10:45:00,82.25,82.7,82.25,82.7,152000.0,57.6451,57.9605,57.6451,57.9605,152000.0
2011-05-12 10:50:00,82.71,82.72,82.11,82.36,182700.0,57.9675,57.9745,57.547,57.7222,182700.0
2011-05-12 10:55:00,82.34,82.41,82.1,82.12,106200.0,57.7082,57.7572,57.54,57.554,106200.0
2011-05-12 11:00:00,82.12,82.54,81.99,82.47,115800.0,57.554,57.8484,57.4629,57.7993,115800.0
2011-05-12 11:05:00,82.48,82.54,82.04,82.17,140700.0,57.8063,57.8484,57.4979,57.589,140700.0
2011-05-12 11:10:00,82.16,82.77,82.14,82.74,179100.0,57.582,58.0096,57.568,57.9885,179100.0
2011-05-12 11:15:00,82.76,82.82,82.48,82.78,97500.0,58.0025,58.0446,57.8063,58.0166,97500.0
2011-05-12 11:20:00,82.78,83.09,82.75,82.83,141200.0,58.0166,58.2338,57.9955,58.0516,141200.0
2011-05-12 11:25:00,82.84,83.34,82.84,83.17,126200.0,58.0586,58.409,58.0586,58.2899,126200.0
2011-05-12 11:30:00,83.18,83.63,83.18,83.43,119800.0,58.2969,58.6123,58.2969,58.4721,119800.0
2011-05-12 11:35:00,83.43,83.5,83.26,83.48,116900.0,58.4721,58.5212,58.353,58.5072,116900.0
2011-05-12 11:40:00,83.49,83.73,83.47,83.67,109500.0,58.5142,58.6824,58.5001,58.6403,109500.0
2011-05-12 11:45:00,83.66,83.7,83.4,83.47,168800.0,58.6333,58.6613,58.4511,58.5001,168800.0
2011-05-12 11:50:00,83.5,83.64,83.4,83.59,137700.0,58.5212,58.6193,58.4511,58.5843,137700.0
2011-05-12 11:55:00,83.59,83.62,83.1,83.12,165300.0,58.5843,58.6053,58.2408,58.2548,165300.0
2011-05-12 12:00:00,83.1,83.33,83.09,83.25,106200.0,58.2408,58.402,58.2338,58.346,106200.0
2011-05-12 12:05:00,83.25,83.25,83.02,83.11,103200.0,58.346,58.346,58.1848,58.2478,103200.0
2011-05-12 12:10:00,83.08,83.09,82.84,82.95,80900.0,58.2268,58.2338,58.0586,58.1357,80900.0
2011-05-12 12:15:00,82.95,83.07,82.82,83.07,77000.0,58.1357,58.2198,58.0446,58.2198,77000.0
2011-05-12 12:20:00,83.07,83.3,83.0,83.28,55200.0,58.2198,58.381,58.1707,58.367,55200.0
2011-05-12 12:25:00,83.25,83.42,83.25,83.39,34400.0,58.346,58.4651,58.346,58.4441,34400.0
2011-05-12 12:30:00,83.39,83.44,83.13,83.15,69800.0,58.4441,58.4791,58.2619,58.2759,69800.0
2011-05-12 12:35:00,83.16,83.25,82.99,83.2,69500.0,58.2829,58.346,58.1637,58.3109,69500.0
2011-05-12 12:40:00,83.19,83.35,83.07,83.14,75300.0,58.3039,58.416,58.2198,58.2689,75300.0
2011-05-12 12:45:00,83.14,83.36,83.14,83.26,69600.0,58.2689,58.4231,58.2689,58.353,69600.0
2011-05-12 12:50:00,83.27,83.35,83.2,83.22,112500.0,58.36,58.416,58.3109,58.3249,112500.0
2011-05-12 12:55:00,83.23,83.54,83.23,83.44,55400.0,58.3319,58.5492,58.3319,58.4791,55400.0
2011-05-12 13:00:00,83.43,83.85,83.42,83.84,130500.0,58.4721,58.7665,58.4651,58.7595,130500.0
2011-05-12 13:05:00,83.85,83.89,83.52,83.59,106000.0,58.7665,58.7945,58.5352,58.5843,106000.0
2011-05-12 13:10:00,83.58,83.8,83.52,83.79,57300.0,58.5772,58.7314,58.5352,58.7244,57300.0
2011-05-12 13:15:00,83.79,83.9,83.55,83.6,110200.0,58.7244,58.8015,58.5562,58.5913,110200.0
2011-05-12 13:20:00,83.6,83.9,83.59,83.7,102300.0,58.5913,58.8015,58.5843,58.6613,102300.0
2011-05-12 13:25:00,83.7,83.77,83.52,83.55,138000.0,58.6613,58.7104,58.5352,58.5562,138000.0
2011-05-12 13:30:00,83.56,83.67,83.51,83.6,39700.0,58.5632,58.6403,58.5282,58.5913,39700.0
2011-05-12 13:35:00,83.6,83.91,83.6,83.87,81800.0,58.5913,58.8085,58.5913,58.7805,81800.0
2011-05-12 13:40:00,83.87,83.91,83.53,83.55,63500.0,58.7805,58.8085,58.5422,58.5562,63500.0
2011-05-12 13:45:00,83.53,83.63,83.49,83.57,52300.0,58.5422,58.6123,58.5142,58.5702,52300.0
2011-05-12 13:50:00,83.56,83.95,83.55,83.94,81000.0,58.5632,58.8366,58.5562,58.8295,81000.0
2011-05-12 13:55:00,83.93,83.95,83.78,83.83,72000.0,58.8225,58.8366,58.7174,58.7525,72000.0
2011-05-12 14:00:00,83.84,83.97,83.83,83.84,144300.0,58.7595,58.8506,58.7525,58.7595,144300.0
2011-05-12 14:05:00,83.84,83.96,83.83,83.9,108800.0,58.7595,58.8436,58.7525,58.8015,108800.0
2011-05-12 14:10:00,83.89,84.04,83.81,83.85,98500.0,58.7945,58.8996,58.7384,58.7665,98500.0
2011-05-12 14:15:00,83.86,83.97,83.82,83.89,146000.0,58.7735,58.8506,58.7454,58.7945,146000.0
2011-05-12 14:20:00,83.88,83.93,83.55,83.56,192300.0,58.7875,58.8225,58.5562,58.5632,192300.0
2011-05-12 14:25:00,83.55,83.84,83.54,83.74,204400.0,58.5562,58.7595,58.5492,58.6894,204400.0
2011-05-12 14:30:00,83.74,83.93,83.7,83.89,150500.0,58.6894,58.8225,58.6613,58.7945,150500.0
2011-05-12 14:35:00,83.89,83.96,83.81,83.88,88000.0,58.7945,58.8436,58.7384,58.7875,88000.0
2011-05-12 14:40:00,83.87,83.9,83.62,83.8,97300.0,58.7805,58.8015,58.6053,58.7314,97300.0
2011-05-12 14:45:00,83.8,83.96,83.78,83.9,50000.0,58.7314,58.8436,58.7174,58.8015,50000.0
2011-05-12 14:50:00,83.91,84.04,83.74,83.97,135500.0,58.8085,58.8996,58.6894,58.8506,135500.0
2011-05-12 14:55:00,83.98,84.07,83.72,83.74,114000.0,58.8576,58.9207,58.6754,58.6894,114000.0
2011-05-12 15:00:00,83.73,83.77,83.6,83.63,133000.0,58.6824,58.7104,58.5913,58.6123,133000.0
2011-05-12 15:05:00,83.63,83.73,83.58,83.59,170200.0,58.6123,58.6824,58.5772,58.5843,170200.0
2011-05-12 15:10:00,83.58,83.67,83.5,83.59,116600.0,58.5772,58.6403,58.5212,58.5843,116600.0
2011-05-12 15:15:00,83.58,83.83,83.56,83.73,197400.0,58.5772,58.7525,58.5632,58.6824,197400.0
2011-05-12 15:20:00,83.73,83.81,83.57,83.6,178200.0,58.6824,58.7384,58.5702,58.5913,178200.0
2011-05-12 15:25:00,83.59,83.59,83.33,83.5,150000.0,58.5843,58.5843,58.402,58.5212,150000.0
2011-05-12 15:30:00,83.49,83.5,83.21,83.4,221700.0,58.5142,58.5212,58.3179,58.4511,221700.0
2011-05-12 15:35:00,83.42,83.68,83.4,83.68,81600.0,58.4651,58.6473,58.4511,58.6473,81600.0
2011-05-12 15:40:00,83.69,83.8,83.59,83.78,187000.0,58.6543,58.7314,58.5843,58.7174,187000.0
2011-05-12 15:45:00,83.77,83.86,83.7,83.83,288200.0,58.7104,58.7735,58.6613,58.7525,288200.0
2011-05-12 15:50:00,83.84,83.87,83.73,83.77,249800.0,58.7595,58.7805,58.6824,58.7104,249800.0
2011-05-12 15:55:00,83.78,83.78,83.52,83.53,578900.0,58.7174,58.7174,58.5352,58.5422,578900.0
2011-05-13 09:30:00,83.68,83.82,83.3,83.3,108000.0,58.6473,58.7454,58.381,58.381,108000.0
2011-05-13 09:35:00,83.3,83.78,83.3,83.62,227400.0,58.381,58.7174,58.381,58.6053,227400.0
2011-05-13 09:40:00,83.63,83.76,83.3,83.49,177000.0,58.6123,58.7034,58.381,58.5142,177000.0
2011-05-13 09:45:00,83.5,83.64,83.32,83.47,207400.0,58.5212,58.6193,58.395,58.5001,207400.0
2011-05-13 09:50:00,83.47,83.81,83.43,83.67,100200.0,58.5001,58.7384,58.4721,58.6403,100200.0
2011-05-13 09:55:00,83.7,83.9,83.46,83.46,228500.0,58.6613,58.8015,58.4931,58.4931,228500.0
2011-05-13 10:00:00,83.45,83.68,83.22,83.34,221600.0,58.4861,58.6473,58.3249,58.409,221600.0
2011-05-13 10:05:00,83.33,83.48,83.23,83.3,197600.0,58.402,58.5072,58.3319,58.381,197600.0
2011-05-13 10:10:00,83.3,83.69,83.26,83.69,184500.0,58.381,58.6543,58.353,58.6543,184500.0
2011-05-13 10:15:00,83.72,84.1,83.72,83.97,221100.0,58.6754,58.9417,58.6754,58.8506,221100.0
2011-05-13 10:20:00,83.97,83.97,83.48,83.59,147500.0,58.8506,58.8506,58.5072,58.5843,147500.0
2011-05-13 10:25:00,83.59,83.69,83.43,83.56,112600.0,58.5843,58.6543,58.4721,58.5632,112600.0
2011-05-13 10:30:00,83.57,83.98,83.55,83.88,162900.0,58.5702,58.8576,58.5562,58.7875,162900.0
2011-05-13 10:35:00,83.88,84.13,83.77,84.13,197400.0,58.7875,58.9627,58.7104,58.9627,197400.0
2011-05-13 10:40:00,84.12,84.25,83.86,83.91,182500.0,58.9557,59.0468,58.7735,58.8085,182500.0
2011-05-13 10:45:00,83.91,84.11,83.83,84.08,185100.0,58.8085,58.9487,58.7525,58.9277,185100.0
2011-05-13 10:50:00,84.07,84.12,83.85,84.0,207400.0,58.9207,58.9557,58.7665,58.8716,207400.0
2011-05-13 10:55:00,84.01,84.02,83.7,83.74,171400.0,58.8786,58.8856,58.6613,58.6894,171400.0
2011-05-13 11:00:00,83.71,83.79,83.52,83.65,320900.0,58.6684,58.7244,58.5352,58.6263,320900.0
2011-05-13 11:05:00,83.65,83.76,83.58,83.73,174900.0,58.6263,58.7034,58.5772,58.6824,174900.0
2011-05-13 11:10:00,83.72,83.89,83.47,83.78,140700.0,58.6754,58.7945,58.5001,58.7174,140700.0
2011-05-13 11:15:00,83.77,83.83,83.55,83.56,343600.0,58.7104,58.7525,58.5562,58.5632,343600.0
2011-05-13 11:20:00,83.56,83.59,83.34,83.34,159200.0,58.5632,58.5843,58.409,58.409,159200.0
2011-05-13 11:25:00,83.34,83.37,82.93,82.98,202500.0,58.409,58.4301,58.1217,58.1567,202500.0
2011-05-13 11:30:00,82.96,83.12,82.9,83.07,133100.0,58.1427,58.2548,58.1007,58.2198,133100.0
2011-05-13 11:35:00,83.08,83.28,83.07,83.15,113700.0,58.2268,58.367,58.2198,58.2759,113700.0
2011-05-13 11:40:00,83.15,83.16,82.74,82.79,91000.0,58.2759,58.2829,57.9885,58.0236,91000.0
2011-05-13 11:45:00,82.78,82.83,82.55,82.77,124900.0,58.0166,58.0516,57.8554,58.0096,124900.0
2011-05-13 11:50:00,82.75,82.91,82.63,82.64,83400.0,57.9955,58.1077,57.9114,57.9184,83400.0
2011-05-13 11:55:00,82.65,82.75,82.4,82.44,139400.0,57.9254,57.9955,57.7502,57.7783,139400.0
2011-05-13 12:00:00,82.42,82.64,82.36,82.56,145100.0,57.7643,57.9184,57.7222,57.8624,145100.0
2011-05-13 12:05:00,82.54,82.59,82.04,82.11,180400.0,57.8484,57.8834,57.4979,57.547,180400.0
2011-05-13 12:10:00,82.11,82.26,81.85,81.85,176400.0,57.547,57.6521,57.3648,57.3648,176400.0
2011-05-13 12:15:00,81.84,82.1,81.72,82.08,246100.0,57.3578,57.54,57.2737,57.526,246100.0
2011-05-13 12:20:00,82.11,82.27,81.73,81.85,179900.0,57.547,57.6591,57.2807,57.3648,179900.0
2011-05-13 12:25:00,81.87,82.23,81.77,82.22,98500.0,57.3788,57.6311,57.3087,57.6241,98500.0
2011-05-13 12:30:00,82.23,82.62,82.21,82.38,186300.0,57.6311,57.9044,57.6171,57.7362,186300.0
2011-05-13 12:35:00,82.38,82.47,82.15,82.15,53100.0,57.7362,57.7993,57.575,57.575,53100.0
2011-05-13 12:40:00,82.14,82.31,82.06,82.26,60100.0,57.568,57.6872,57.5119,57.6521,60100.0
2011-05-13 12:45:00,82.26,82.49,82.24,82.46,43600.0,57.6521,57.8133,57.6381,57.7923,43600.0
2011-05-13 12:50:00,82.44,82.48,82.23,82.36,55700.0,57.7783,57.8063,57.6311,57.7222,55700.0
2011-05-13 12:55:00,82.36,82.39,82.12,82.31,49500.0,57.7222,57.7432,57.554,57.6872,49500.0
2011-05-13 13:00:00,82.33,82.51,82.25,82.43,72700.0,57.7012,57.8273,57.6451,57.7713,72700.0
2011-05-13 13:05:00,82.43,82.48,82.19,82.34,65700.0,57.7713,57.8063,57.6031,57.7082,65700.0
2011-05-13 13:10:00,82.34,82.5,82.31,82.47,39300.0,57.7082,57.8203,57.6872,57.7993,39300.0
2011-05-13 13:15:00,82.47,82.52,82.33,82.48,41400.0,57.7993,57.8343,57.7012,57.8063,41400.0
2011-05-13 13:20:00,82.49,82.69,82.48,82.64,41100.0,57.8133,57.9535,57.8063,57.9184,41100.0
2011-05-13 13:25:00,82.65,82.67,82.46,82.51,32900.0,57.9254,57.9395,57.7923,57.8273,32900.0
2011-05-13 13:30:00,82.51,82.62,82.47,82.59,44800.0,57.8273,57.9044,57.7993,57.8834,44800.0
2011-05-13 13:35:00,82.59,82.63,82.51,82.57,57800.0,57.8834,57.9114,57.8273,57.8694,57800.0
2011-05-13 13:40:00,82.57,82.57,82.38,82.49,46400.0,57.8694,57.8694,57.7362,57.8133,46400.0
2011-05-13 13:45:00,82.49,82.54,82.39,82.39,47900.0,57.8133,57.8484,57.7432,57.7432,47900.0
2011-05-13 13:50:00,82.37,82.44,82.09,82.11,56300.0,57.7292,57.7783,57.533,57.547,56300.0
2011-05-13 13:55:00,82.11,82.38,82.11,82.38,32300.0,57.547,57.7362,57.547,57.7362,32300.0
2011-05-13 14:00:00,82.38,82.48,82.36,82.48,37100.0,57.7362,57.8063,57.7222,57.8063,37100.0
2011-05-13 14:05:00,82.49,82.56,82.42,82.51,71600.0,57.8133,57.8624,57.7643,57.8273,71600.0
2011-05-13 14:10:00,82.5,82.68,82.43,82.67,76300.0,57.8203,57.9465,57.7713,57.9395,76300.0
2011-05-13 14:15:00,82.66,82.66,82.54,82.55,92200.0,57.9325,57.9325,57.8484,57.8554,92200.0
2011-05-13 14:20:00,82.56,82.77,82.55,82.75,103000.0,57.8624,58.0096,57.8554,57.9955,103000.0
2011-05-13 14:25:00,82.75,82.77,82.57,82.61,83100.0,57.9955,58.0096,57.8694,57.8974,83100.0
2011-05-13 14:30:00,82.62,82.76,82.61,82.7,80400.0,57.9044,58.0025,57.8974,57.9605,80400.0
2011-05-13 14:35:00,82.68,82.71,82.51,82.69,55600.0,57.9465,57.9675,57.8273,57.9535,55600.0
2011-05-13 14:40:00,82.7,82.7,82.52,82.6,71700.0,57.9605,57.9605,57.8343,57.8904,71700.0
2011-05-13 14:45:00,82.6,82.72,82.54,82.68,58600.0,57.8904,57.9745,57.8484,57.9465,58600.0
2011-05-13 14:50:00,82.67,82.72,82.56,82.63,62400.0,57.9395,57.9745,57.8624,57.9114,62400.0
2011-05-13 14:55:00,82.63,82.63,82.4,82.53,99700.0,57.9114,57.9114,57.7502,57.8413,99700.0
2011-05-13 15:00:00,82.54,82.63,82.52,82.56,74700.0,57.8484,57.9114,57.8343,57.8624,74700.0
2011-05-13 15:05:00,82.56,82.85,82.56,82.83,98600.0,57.8624,58.0656,57.8624,58.0516,98600.0
2011-05-13 15:10:00,82.82,83.0,82.82,83.0,146500.0,58.0446,58.1707,58.0446,58.1707,146500.0
2011-05-13 15:15:00,83.0,83.0,82.77,82.77,135200.0,58.1707,58.1707,58.0096,58.0096,135200.0
2011-05-13 15:20:00,82.75,82.91,82.67,82.81,57700.0,57.9955,58.1077,57.9395,58.0376,57700.0
2011-05-13 15:25:00,82.8,82.8,82.55,82.74,94800.0,58.0306,58.0306,57.8554,57.9885,94800.0
2011-05-13 15:30:00,82.73,82.84,82.65,82.65,87700.0,57.9815,58.0586,57.9254,57.9254,87700.0
2011-05-13 15:35:00,82.65,82.88,82.61,82.82,120100.0,57.9254,58.0866,57.8974,58.0446,120100.0
2011-05-13 15:40:00,82.82,82.85,82.67,82.73,101300.0,58.0446,58.0656,57.9395,57.9815,101300.0
2011-05-13 15:45:00,82.73,82.77,82.64,82.67,131100.0,57.9815,58.0096,57.9184,57.9395,131100.0
2011-05-13 15:50:00,82.67,82.68,82.49,82.66,183400.0,57.9395,57.9465,57.8133,57.9325,183400.0
2011-05-13 15:55:00,82.67,82.7,82.63,82.68,250400.0,57.9395,57.9605,57.9114,57.9465,250400.0
2011-05-16 09:30:00,82.21,82.21,81.85,82.0,277000.0,57.6171,57.6171,57.3648,57.4699,277000.0
2011-05-16 09:35:00,82.0,82.85,81.97,82.64,252200.0,57.4699,58.0656,57.4489,57.9184,252200.0
2011-05-16 09:40:00,82.64,82.83,82.61,82.69,189800.0,57.9184,58.0516,57.8974,57.9535,189800.0
2011-05-16 09:45:00,82.68,82.74,82.48,82.58,149900.0,57.9465,57.9885,57.8063,57.8764,149900.0
2011-05-16 09:50:00,82.59,82.63,82.15,82.31,171000.0,57.8834,57.9114,57.575,57.6872,171000.0
2011-05-16 09:55:00,82.31,82.36,81.92,82.24,129700.0,57.6872,57.7222,57.4138,57.6381,129700.0
2011-05-16 10:00:00,82.21,82.8,82.15,82.77,108500.0,57.6171,58.0306,57.575,58.0096,108500.0
2011-05-16 10:05:00,82.75,82.75,82.32,82.35,187700.0,57.9955,57.9955,57.6942,57.7152,187700.0
2011-05-16 10:10:00,82.33,82.43,82.05,82.12,124500.0,57.7012,57.7713,57.5049,57.554,124500.0
2011-05-16 10:15:00,82.13,82.41,82.08,82.35,109300.0,57.561,57.7572,57.526,57.7152,109300.0
2011-05-16 10:20:00,82.35,82.35,82.12,82.13,77100.0,57.7152,57.7152,57.554,57.561,77100.0
2011-05-16 10:25:00,82.13,82.36,82.11,82.31,82100.0,57.561,57.7222,57.547,57.6872,82100.0
2011-05-16 10:30:00,82.31,82.56,82.25,82.56,69900.0,57.6872,57.8624,57.6451,57.8624,69900.0
2011-05-16 10:35:00,82.57,82.66,82.38,82.51,67200.0,57.8694,57.9325,57.7362,57.8273,67200.0
2011-05-16 10:40:00,82.53,82.64,82.44,82.64,63000.0,57.8413,57.9184,57.7783,57.9184,63000.0
2011-05-16 10:45:00,82.65,83.0,82.65,83.0,179200.0,57.9254,58.1707,57.9254,58.1707,179200.0
2011-05-16 10:50:00,83.0,83.25,82.99,83.22,250800.0,58.1707,58.346,58.1637,58.3249,250800.0
2011-05-16 10:55:00,83.22,83.27,83.07,83.26,183800.0,58.3249,58.36,58.2198,58.353,183800.0
2011-05-16 11:00:00,83.26,83.52,83.17,83.5,176400.0,58.353,58.5352,58.2899,58.5212,176400.0
2011-05-16 11:05:00,83.49,83.66,83.49,83.54,242600.0,58.5142,58.6333,58.5142,58.5492,242600.0
2011-05-16 11:10:00,83.54,83.6,83.05,83.05,187300.0,58.5492,58.5913,58.2058,58.2058,187300.0
2011-05-16 11:15:00,83.05,83.32,82.98,83.3,141200.0,58.2058,58.395,58.1567,58.381,141200.0
2011-05-16 11:20:00,83.28,83.35,83.05,83.24,122800.0,58.367,58.416,58.2058,58.339,122800.0
2011-05-16 11:25:00,83.23,83.25,82.94,82.98,86100.0,58.3319,58.346,58.1287,58.1567,86100.0
2011-05-16 11:30:00,82.97,83.03,82.78,82.8,92900.0,58.1497,58.1918,58.0166,58.0306,92900.0
2011-05-16 11:35:00,82.81,83.0,82.71,82.98,104900.0,58.0376,58.1707,57.9675,58.1567,104900.0
2011-05-16 11:40:00,82.99,83.03,82.76,82.79,92300.0,58.1637,58.1918,58.0025,58.0236,92300.0
2011-05-16 11:45:00,82.76,82.81,82.56,82.6,135000.0,58.0025,58.0376,57.8624,57.8904,135000.0
2011-05-16 11:50:00,82.59,82.81,82.59,82.74,83300.0,57.8834,58.0376,57.8834,57.9885,83300.0
2011-05-16 11:55:00,82.75,83.08,82.75,83.06,73500.0,57.9955,58.2268,57.9955,58.2128,73500.0
2011-05-16 12:00:00,83.06,83.08,82.91,82.92,63300.0,58.2128,58.2268,58.1077,58.1147,63300.0
2011-05-16 12:05:00,82.91,82.93,82.68,82.74,70500.0,58.1077,58.1217,57.9465,57.9885,70500.0
2011-05-16 12:10:00,82.74,82.78,82.67,82.77,62000.0,57.9885,58.0166,57.9395,58.0096,62000.0
2011-05-16 12:15:00,82.76,82.85,82.64,82.81,44200.0,58.0025,58.0656,57.9184,58.0376,44200.0
2011-05-16 12:20:00,82.8,82.88,82.77,82.82,44400.0,58.0306,58.0866,58.0096,58.0446,44400.0
2011-05-16 12:25:00,82.82,82.85,82.75,82.76,31500.0,58.0446,58.0656,57.9955,58.0025,31500.0
2011-05-16 12:30:00,82.76,82.97,82.74,82.86,50400.0,58.0025,58.1497,57.9885,58.0726,50400.0
2011-05-16 12:35:00,82.86,82.97,82.74,82.96,56800.0,58.0726,58.1497,57.9885,58.1427,56800.0
2011-05-16 12:40:00,82.96,83.0,82.69,82.69,47300.0,58.1427,58.1707,57.9535,57.9535,47300.0
2011-05-16 12:45:00,82.69,82.78,82.58,82.63,42100.0,57.9535,58.0166,57.8764,57.9114,42100.0
2011-05-16 12:50:00,82.62,82.64,82.34,82.4,83100.0,57.9044,57.9184,57.7082,57.7502,83100.0
2011-05-16 12:55:00,82.39,82.39,82.1,82.15,65100.0,57.7432,57.7432,57.54,57.575,65100.0
2011-05-16 13:00:00,82.13,82.2,82.02,82.17,70200.0,57.561,57.6101,57.4839,57.589,70200.0
2011-05-16 13:05:00,82.16,82.19,81.97,82.06,50800.0,57.582,57.6031,57.4489,57.5119,50800.0
2011-05-16 13:10:00,82.06,82.2,81.97,82.16,63500.0,57.5119,57.6101,57.4489,57.582,63500.0
2011-05-16 13:15:00,82.17,82.43,82.12,82.43,65500.0,57.589,57.7713,57.554,57.7713,65500.0
2011-05-16 13:20:00,82.41,82.48,82.33,82.43,69500.0,57.7572,57.8063,57.7012,57.7713,69500.0
2011-05-16 13:25:00,82.43,82.55,82.4,82.44,101600.0,57.7713,57.8554,57.7502,57.7783,101600.0
2011-05-16 13:30:00,82.45,82.73,82.43,82.64,48800.0,57.7853,57.9815,57.7713,57.9184,48800.0
2011-05-16 13:35:00,82.64,82.95,82.63,82.94,150400.0,57.9184,58.1357,57.9114,58.1287,150400.0
2011-05-16 13:40:00,82.95,83.04,82.91,83.02,107900.0,58.1357,58.1988,58.1077,58.1848,107900.0
2011-05-16 13:45:00,83.02,83.12,82.93,82.94,99700.0,58.1848,58.2548,58.1217,58.1287,99700.0
2011-05-16 13:50:00,82.95,83.03,82.86,82.87,87900.0,58.1357,58.1918,58.0726,58.0796,87900.0
2011-05-16 13:55:00,82.87,83.04,82.84,83.0,103000.0,58.0796,58.1988,58.0586,58.1707,103000.0
2011-05-16 14:00:00,83.0,83.0,82.75,82.84,75100.0,58.1707,58.1707,57.9955,58.0586,75100.0
2011-05-16 14:05:00,82.86,83.07,82.86,83.04,65800.0,58.0726,58.2198,58.0726,58.1988,65800.0
2011-05-16 14:10:00,83.06,83.06,82.92,82.92,61100.0,58.2128,58.2128,58.1147,58.1147,61100.0
2011-05-16 14:15:00,82.92,82.92,82.62,82.7,61700.0,58.1147,58.1147,57.9044,57.9605,61700.0
2011-05-16 14:20:00,82.7,82.74,82.46,82.58,64500.0,57.9605,57.9885,57.7923,57.8764,64500.0
2011-05-16 14:25:00,82.59,82.61,82.26,82.28,166500.0,57.8834,57.8974,57.6521,57.6661,166500.0
2011-05-16 14:30:00,82.28,82.58,82.28,82.35,104900.0,57.6661,57.8764,57.6661,57.7152,104900.0
2011-05-16 14:35:00,82.37,82.38,82.1,82.33,95400.0,57.7292,57.7362,57.54,57.7012,95400.0
2011-05-16 14:40:00,82.34,82.39,82.13,82.35,77800.0,57.7082,57.7432,57.561,57.7152,77800.0
2011-05-16 14:45:00,82.34,82.52,82.28,82.5,82500.0,57.7082,57.8343,57.6661,57.8203,82500.0
2011-05-16 14:50:00,82.52,82.55,82.28,82.29,63900.0,57.8343,57.8554,57.6661,57.6731,63900.0
2011-05-16 14:55:00,82.28,82.44,82.24,82.25,76800.0,57.6661,57.7783,57.6381,57.6451,76800.0
2011-05-16 15:00:00,82.24,82.57,82.24,82.57,71700.0,57.6381,57.8694,57.6381,57.8694,71700.0
2011-05-16 15:05:00,82.57,82.84,82.55,82.74,164100.0,57.8694,58.0586,57.8554,57.9885,164100.0
2011-05-16 15:10:00,82.74,82.77,82.22,82.3,180800.0,57.9885,58.0096,57.6241,57.6802,180800.0
2011-05-16 15:15:00,82.31,82.47,82.29,82.43,119500.0,57.6872,57.7993,57.6731,57.7713,119500.0
2011-05-16 15:20:00,82.44,82.44,82.22,82.23,190100.0,57.7783,57.7783,57.6241,57.6311,190100.0
2011-05-16 15:25:00,82.24,82.3,82.14,82.2,108000.0,57.6381,57.6802,57.568,57.6101,108000.0
2011-05-16 15:30:00,82.19,82.37,82.16,82.37,107200.0,57.6031,57.7292,57.582,57.7292,107200.0
2011-05-16 15:35:00,82.39,82.44,82.29,82.33,164600.0,57.7432,57.7783,57.6731,57.7012,164600.0
2011-05-16 15:40:00,82.32,82.32,82.01,82.05,140600.0,57.6942,57.6942,57.4769,57.5049,140600.0
2011-05-16 15:45:00,82.04,82.08,81.87,81.99,241200.0,57.4979,57.526,57.3788,57.4629,241200.0
2011-05-16 15:50:00,81.99,82.25,81.94,82.21,177300.0,57.4629,57.6451,57.4278,57.6171,177300.0
2011-05-16 15:55:00,82.23,82.24,82.03,82.11,326200.0,57.6311,57.6381,57.4909,57.547,326200.0
2011-05-17 09:30:00,81.41,81.64,80.86,81.05,313100.0,57.0564,57.2176,56.6709,56.8041,313100.0
2011-05-17 09:35:00,81.06,81.64,81.05,81.37,387100.0,56.8111,57.2176,56.8041,57.0284,387100.0
2011-05-17 09:40:00,81.37,81.37,80.85,81.03,154800.0,57.0284,57.0284,56.6639,56.7901,154800.0
2011-05-17 09:45:00,80.95,81.83,80.95,81.74,216700.0,56.734,57.3508,56.734,57.2877,216700.0
2011-05-17 09:50:00,81.76,82.08,81.57,81.97,137200.0,57.3017,57.526,57.1685,57.4489,137200.0
2011-05-17 09:55:00,81.96,82.66,81.95,82.58,156600.0,57.4419,57.9325,57.4349,57.8764,156600.0
2011-05-17 10:00:00,82.58,82.59,81.9,82.08,218300.0,57.8764,57.8834,57.3998,57.526,218300.0
2011-05-17 10:05:00,82.12,82.17,81.87,81.99,220300.0,57.554,57.589,57.3788,57.4629,220300.0
2011-05-17 10:10:00,82.0,82.19,81.81,82.03,224500.0,57.4699,57.6031,57.3367,57.4909,224500.0
2011-05-17 10:15:00,82.05,82.64,82.03,82.43,207700.0,57.5049,57.9184,57.4909,57.7713,207700.0
2011-05-17 10:20:00,82.45,82.55,82.27,82.38,82700.0,57.7853,57.8554,57.6591,57.7362,82700.0
2011-05-17 10:25:00,82.36,82.52,82.27,82.5,333900.0,57.7222,57.8343,57.6591,57.8203,333900.0
2011-05-17 10:30:00,82.51,82.59,82.07,82.1,154700.0,57.8273,57.8834,57.519,57.54,154700.0
2011-05-17 10:35:00,82.11,82.21,82.02,82.19,131200.0,57.547,57.6171,57.4839,57.6031,131200.0
2011-05-17 10:40:00,82.2,82.32,82.04,82.06,161500.0,57.6101,57.6942,57.4979,57.5119,161500.0
2011-05-17 10:45:00,82.03,82.03,81.54,81.59,191500.0,57.4909,57.4909,57.1475,57.1825,191500.0
2011-05-17 10:50:00,81.56,81.69,81.37,81.56,137800.0,57.1615,57.2526,57.0284,57.1615,137800.0
2011-05-17 10:55:00,81.54,81.63,81.26,81.38,138100.0,57.1475,57.2106,56.9513,57.0354,138100.0
2011-05-17 11:00:00,81.38,81.42,81.1,81.35,90100.0,57.0354,57.0634,56.8391,57.0143,90100.0
2011-05-17 11:05:00,81.35,81.38,80.95,81.05,190200.0,57.0143,57.0354,56.734,56.8041,190200.0
2011-05-17 11:10:00,81.06,81.35,80.96,81.34,172600.0,56.8111,57.0143,56.741,57.0073,172600.0
2011-05-17 11:15:00,81.34,81.36,80.86,80.97,139600.0,57.0073,57.0213,56.6709,56.748,139600.0
2011-05-17 11:20:00,80.97,81.38,80.96,81.14,87900.0,56.748,57.0354,56.741,56.8672,87900.0
2011-05-17 11:25:00,81.11,81.36,81.01,81.18,86600.0,56.8461,57.0213,56.7761,56.8952,86600.0
2011-05-17 11:30:00,81.2,81.3,80.92,80.99,126300.0,56.9092,56.9793,56.713,56.762,126300.0
2011-05-17 11:35:00,80.96,81.18,80.86,80.86,153400.0,56.741,56.8952,56.6709,56.6709,153400.0
2011-05-17 11:40:00,80.9,81.28,80.85,81.23,82800.0,56.699,56.9653,56.6639,56.9302,82800.0
2011-05-17 11:45:00,81.25,81.5,81.23,81.39,141700.0,56.9443,57.1195,56.9302,57.0424,141700.0
2011-05-17 11:50:00,81.39,81.65,81.13,81.13,93500.0,57.0424,57.2246,56.8602,56.8602,93500.0
2011-05-17 11:55:00,81.14,81.47,81.12,81.24,119000.0,56.8672,57.0984,56.8531,56.9372,119000.0
2011-05-17 12:00:00,81.26,81.41,81.2,81.3,135500.0,56.9513,57.0564,56.9092,56.9793,135500.0
2011-05-17 12:05:00,81.3,81.38,81.1,81.11,51900.0,56.9793,57.0354,56.8391,56.8461,51900.0
2011-05-17 12:10:00,81.11,81.47,81.11,81.37,65400.0,56.8461,57.0984,56.8461,57.0284,65400.0
2011-05-17 12:15:00,81.38,81.46,81.36,81.39,124000.0,57.0354,57.0914,57.0213,57.0424,124000.0
2011-05-17 12:20:00,81.39,81.57,81.38,81.51,71000.0,57.0424,57.1685,57.0354,57.1265,71000.0
2011-05-17 12:25:00,81.51,81.51,81.34,81.37,144100.0,57.1265,57.1265,57.0073,57.0284,144100.0
2011-05-17 12:30:00,81.38,81.5,81.24,81.45,134100.0,57.0354,57.1195,56.9372,57.0844,134100.0
2011-05-17 12:35:00,81.44,81.47,81.34,81.41,69000.0,57.0774,57.0984,57.0073,57.0564,69000.0
2011-05-17 12:40:00,81.41,81.73,81.41,81.69,73700.0,57.0564,57.2807,57.0564,57.2526,73700.0
2011-05-17 12:45:00,81.7,81.85,81.33,81.39,123400.0,57.2596,57.3648,57.0003,57.0424,123400.0
2011-05-17 12:50:00,81.37,81.45,81.21,81.25,75700.0,57.0284,57.0844,56.9162,56.9443,75700.0
2011-05-17 12:55:00,81.28,81.39,81.15,81.35,67600.0,56.9653,57.0424,56.8742,57.0143,67600.0
2011-05-17 13:00:00,81.34,81.47,81.25,81.37,46000.0,57.0073,57.0984,56.9443,57.0284,46000.0
2011-05-17 13:05:00,81.37,81.6,81.36,81.58,91400.0,57.0284,57.1896,57.0213,57.1755,91400.0
2011-05-17 13:10:00,81.56,81.59,81.45,81.49,72500.0,57.1615,57.1825,57.0844,57.1125,72500.0
2011-05-17 13:15:00,81.49,81.68,81.48,81.53,27400.0,57.1125,57.2456,57.1055,57.1405,27400.0
2011-05-17 13:20:00,81.52,81.54,81.31,81.44,63300.0,57.1335,57.1475,56.9863,57.0774,63300.0
2011-05-17 13:25:00,81.45,81.73,81.43,81.61,58100.0,57.0844,57.2807,57.0704,57.1966,58100.0
2011-05-17 13:30:00,81.61,81.79,81.52,81.53,94100.0,57.1966,57.3227,57.1335,57.1405,94100.0
2011-05-17 13:35:00,81.53,81.59,81.37,81.41,67700.0,57.1405,57.1825,57.0284,57.0564,67700.0
2011-05-17 13:40:00,81.41,81.53,81.31,81.53,70500.0,57.0564,57.1405,56.9863,57.1405,70500.0
2011-05-17 13:45:00,81.51,81.65,81.43,81.46,98200.0,57.1265,57.2246,57.0704,57.0914,98200.0
2011-05-17 13:50:00,81.47,81.55,81.22,81.22,111500.0,57.0984,57.1545,56.9232,56.9232,111500.0
2011-05-17 13:55:00,81.21,81.42,81.19,81.4,103400.0,56.9162,57.0634,56.9022,57.0494,103400.0
2011-05-17 14:00:00,81.4,81.66,81.37,81.63,121900.0,57.0494,57.2316,57.0284,57.2106,121900.0
2011-05-17 14:05:00,81.62,81.86,81.6,81.65,147700.0,57.2036,57.3718,57.1896,57.2246,147700.0
2011-05-17 14:10:00,81.66,81.7,81.35,81.39,72400.0,57.2316,57.2596,57.0143,57.0424,72400.0
2011-05-17 14:15:00,81.4,81.58,81.33,81.39,94800.0,57.0494,57.1755,57.0003,57.0424,94800.0
2011-05-17 14:20:00,81.4,81.46,81.14,81.14,66600.0,57.0494,57.0914,56.8672,56.8672,66600.0
2011-05-17 14:25:00,81.15,81.32,81.09,81.27,92100.0,56.8742,56.9933,56.8321,56.9583,92100.0
2011-05-17 14:30:00,81.25,81.41,81.25,81.41,138500.0,56.9443,57.0564,56.9443,57.0564,138500.0
2011-05-17 14:35:00,81.4,81.56,81.36,81.56,171500.0,57.0494,57.1615,57.0213,57.1615,171500.0
2011-05-17 14:40:00,81.55,81.56,81.24,81.24,119400.0,57.1545,57.1615,56.9372,56.9372,119400.0
2011-05-17 14:45:00,81.24,81.5,81.14,81.46,144300.0,56.9372,57.1195,56.8672,57.0914,144300.0
2011-05-17 14:50:00,81.47,81.65,81.45,81.51,162300.0,57.0984,57.2246,57.0844,57.1265,162300.0
2011-05-17 14:55:00,81.51,81.83,81.45,81.79,154500.0,57.1265,57.3508,57.0844,57.3227,154500.0
2011-05-17 15:00:00,81.79,81.82,81.64,81.66,130400.0,57.3227,57.3437,57.2176,57.2316,130400.0
2011-05-17 15:05:00,81.66,81.73,81.43,81.58,138500.0,57.2316,57.2807,57.0704,57.1755,138500.0
2011-05-17 15:10:00,81.61,81.76,81.57,81.7,166100.0,57.1966,57.3017,57.1685,57.2596,166100.0
2011-05-17 15:15:00,81.7,81.7,81.48,81.53,118700.0,57.2596,57.2596,57.1055,57.1405,118700.0
2011-05-17 15:20:00,81.54,81.72,81.5,81.54,194200.0,57.1475,57.2737,57.1195,57.1475,194200.0
2011-05-17 15:25:00,81.55,81.6,81.41,81.48,122900.0,57.1545,57.1896,57.0564,57.1055,122900.0
2011-05-17 15:30:00,81.48,81.84,81.46,81.84,175100.0,57.1055,57.3578,57.0914,57.3578,175100.0
2011-05-17 15:35:00,81.82,81.96,81.76,81.84,137300.0,57.3437,57.4419,57.3017,57.3578,137300.0
2011-05-17 15:40:00,81.85,81.95,81.76,81.77,234500.0,57.3648,57.4349,57.3017,57.3087,234500.0
2011-05-17 15:45:00,81.77,82.08,81.75,81.99,287000.0,57.3087,57.526,57.2947,57.4629,287000.0
2011-05-17 15:50:00,81.99,82.0,81.69,81.87,262700.0,57.4629,57.4699,57.2526,57.3788,262700.0
2011-05-17 15:55:00,81.88,82.13,81.84,82.1,443700.0,57.3858,57.561,57.3578,57.54,443700.0
2011-05-18 09:30:00,82.49,82.84,82.31,82.49,193700.0,57.8133,58.0586,57.6872,57.8133,193700.0
2011-05-18 09:35:00,82.47,82.66,82.25,82.55,92200.0,57.7993,57.9325,57.6451,57.8554,92200.0
2011-05-18 09:40:00,82.55,83.18,82.55,83.07,116000.0,57.8554,58.2969,57.8554,58.2198,116000.0
2011-05-18 09:45:00,83.09,83.3,82.98,83.16,172700.0,58.2338,58.381,58.1567,58.2829,172700.0
2011-05-18 09:50:00,83.18,83.2,82.83,83.01,197600.0,58.2969,58.3109,58.0516,58.1778,197600.0
2011-05-18 09:55:00,83.01,83.16,82.87,82.94,171000.0,58.1778,58.2829,58.0796,58.1287,171000.0
2011-05-18 10:00:00,82.94,83.06,82.89,83.04,139100.0,58.1287,58.2128,58.0937,58.1988,139100.0
2011-05-18 10:05:00,83.05,83.08,82.97,82.99,123300.0,58.2058,58.2268,58.1497,58.1637,123300.0
2011-05-18 10:10:00,82.99,83.06,82.93,82.98,153000.0,58.1637,58.2128,58.1217,58.1567,153000.0
2011-05-18 10:15:00,82.97,83.02,82.79,82.84,115300.0,58.1497,58.1848,58.0236,58.0586,115300.0
2011-05-18 10:20:00,82.84,82.84,82.65,82.76,102700.0,58.0586,58.0586,57.9254,58.0025,102700.0
2011-05-18 10:25:00,82.76,82.97,82.76,82.96,90700.0,58.0025,58.1497,58.0025,58.1427,90700.0
2011-05-18 10:30:00,82.99,83.34,82.97,83.33,308400.0,58.1637,58.409,58.1497,58.402,308400.0
2011-05-18 10:35:00,83.35,83.48,83.23,83.4,204200.0,58.416,58.5072,58.3319,58.4511,204200.0
2011-05-18 10:40:00,83.42,83.53,83.35,83.45,140500.0,58.4651,58.5422,58.416,58.4861,140500.0
2011-05-18 10:45:00,83.48,83.79,83.45,83.67,220400.0,58.5072,58.7244,58.4861,58.6403,220400.0
2011-05-18 10:50:00,83.67,83.75,83.26,83.27,138800.0,58.6403,58.6964,58.353,58.36,138800.0
2011-05-18 10:55:00,83.27,83.3,83.05,83.23,116600.0,58.36,58.381,58.2058,58.3319,116600.0
2011-05-18 11:00:00,83.23,83.5,83.23,83.38,92300.0,58.3319,58.5212,58.3319,58.4371,92300.0
2011-05-18 11:05:00,83.4,83.58,83.4,83.56,95500.0,58.4511,58.5772,58.4511,58.5632,95500.0
2011-05-18 11:10:00,83.57,83.59,83.38,83.53,102400.0,58.5702,58.5843,58.4371,58.5422,102400.0
2011-05-18 11:15:00,83.55,83.56,83.33,83.44,55400.0,58.5562,58.5632,58.402,58.4791,55400.0
2011-05-18 11:20:00,83.44,83.44,83.23,83.31,81700.0,58.4791,58.4791,58.3319,58.388,81700.0
2011-05-18 11:25:00,83.31,83.57,83.26,83.55,64700.0,58.388,58.5702,58.353,58.5562,64700.0
2011-05-18 11:30:00,83.54,83.63,83.41,83.56,54200.0,58.5492,58.6123,58.4581,58.5632,54200.0
2011-05-18 11:35:00,83.55,83.66,83.5,83.6,51700.0,58.5562,58.6333,58.5212,58.5913,51700.0
2011-05-18 11:40:00,83.6,83.7,83.57,83.67,60200.0,58.5913,58.6613,58.5702,58.6403,60200.0
2011-05-18 11:45:00,83.66,83.77,83.64,83.74,61500.0,58.6333,58.7104,58.6193,58.6894,61500.0
2011-05-18 11:50:00,83.74,83.8,83.69,83.75,49700.0,58.6894,58.7314,58.6543,58.6964,49700.0
2011-05-18 11:55:00,83.75,83.81,83.73,83.78,59500.0,58.6964,58.7384,58.6824,58.7174,59500.0
2011-05-18 12:00:00,83.79,83.92,83.77,83.9,70100.0,58.7244,58.8155,58.7104,58.8015,70100.0
2011-05-18 12:05:00,83.9,83.91,83.6,83.64,75800.0,58.8015,58.8085,58.5913,58.6193,75800.0
2011-05-18 12:10:00,83.65,83.67,83.59,83.6,48800.0,58.6263,58.6403,58.5843,58.5913,48800.0
2011-05-18 12:15:00,83.61,83.84,83.61,83.83,32400.0,58.5983,58.7595,58.5983,58.7525,32400.0
2011-05-18 12:20:00,83.83,83.85,83.76,83.81,37100.0,58.7525,58.7665,58.7034,58.7384,37100.0
2011-05-18 12:25:00,83.82,83.85,83.71,83.85,43300.0,58.7454,58.7665,58.6684,58.7665,43300.0
2011-05-18 12:30:00,83.84,83.9,83.81,83.84,50000.0,58.7595,58.8015,58.7384,58.7595,50000.0
2011-05-18 12:35:00,83.84,83.86,83.73,83.74,33500.0,58.7595,58.7735,58.6824,58.6894,33500.0
2011-05-18 12:40:00,83.75,83.79,83.68,83.76,30100.0,58.6964,58.7244,58.6473,58.7034,30100.0
2011-05-18 12:45:00,83.76,83.94,83.76,83.94,62300.0,58.7034,58.8295,58.7034,58.8295,62300.0
2011-05-18 12:50:00,83.92,83.99,83.79,83.8,93600.0,58.8155,58.8646,58.7244,58.7314,93600.0
2011-05-18 12:55:00,83.79,83.89,83.73,83.82,108800.0,58.7244,58.7945,58.6824,58.7454,108800.0
2011-05-18 13:00:00,83.81,84.17,83.8,84.14,88800.0,58.7384,58.9907,58.7314,58.9697,88800.0
2011-05-18 13:05:00,84.14,84.28,84.14,84.23,107200.0,58.9697,59.0678,58.9697,59.0328,107200.0
2011-05-18 13:10:00,84.24,84.28,84.15,84.18,42000.0,59.0398,59.0678,58.9767,58.9978,42000.0
2011-05-18 13:15:00,84.18,84.18,84.06,84.09,56300.0,58.9978,58.9978,58.9137,58.9347,56300.0
2011-05-18 13:20:00,84.1,84.12,84.03,84.04,53200.0,58.9417,58.9557,58.8926,58.8996,53200.0
2011-05-18 13:25:00,84.05,84.11,83.93,84.0,51200.0,58.9066,58.9487,58.8225,58.8716,51200.0
2011-05-18 13:30:00,84.01,84.07,84.0,84.01,40200.0,58.8786,58.9207,58.8716,58.8786,40200.0
2011-05-18 13:35:00,84.01,84.08,83.95,83.96,50900.0,58.8786,58.9277,58.8366,58.8436,50900.0
2011-05-18 13:40:00,83.96,84.05,83.92,84.0,48900.0,58.8436,58.9066,58.8155,58.8716,48900.0
2011-05-18 13:45:00,84.01,84.23,84.01,84.2,60000.0,58.8786,59.0328,58.8786,59.0118,60000.0
2011-05-18 13:50:00,84.2,84.23,84.13,84.17,114200.0,59.0118,59.0328,58.9627,58.9907,114200.0
2011-05-18 13:55:00,84.16,84.41,84.05,84.07,237000.0,58.9837,59.1589,58.9066,58.9207,237000.0
2011-05-18 14:00:00,84.07,84.11,83.8,83.86,156300.0,58.9207,58.9487,58.7314,58.7735,156300.0
2011-05-18 14:05:00,83.87,84.23,83.87,84.05,102800.0,58.7805,59.0328,58.7805,58.9066,102800.0
2011-05-18 14:10:00,84.06,84.19,84.03,84.03,71400.0,58.9137,59.0048,58.8926,58.8926,71400.0
2011-05-18 14:15:00,84.03,84.03,83.78,83.86,60700.0,58.8926,58.8926,58.7174,58.7735,60700.0
2011-05-18 14:20:00,83.85,83.93,83.4,83.42,114200.0,58.7665,58.8225,58.4511,58.4651,114200.0
2011-05-18 14:25:00,83.43,83.61,83.3,83.54,85700.0,58.4721,58.5983,58.381,58.5492,85700.0
2011-05-18 14:30:00,83.52,83.67,83.52,83.6,56500.0,58.5352,58.6403,58.5352,58.5913,56500.0
2011-05-18 14:35:00,83.6,83.66,83.23,83.23,75600.0,58.5913,58.6333,58.3319,58.3319,75600.0
2011-05-18 14:40:00,83.22,83.53,83.22,83.41,69400.0,58.3249,58.5422,58.3249,58.4581,69400.0
2011-05-18 14:45:00,83.42,83.53,83.33,83.35,59000.0,58.4651,58.5422,58.402,58.416,59000.0
2011-05-18 14:50:00,83.38,83.44,83.33,83.37,35800.0,58.4371,58.4791,58.402,58.4301,35800.0
2011-05-18 14:55:00,83.37,83.44,83.24,83.31,45900.0,58.4301,58.4791,58.339,58.388,45900.0
2011-05-18 15:00:00,83.32,83.5,83.25,83.5,65100.0,58.395,58.5212,58.346,58.5212,65100.0
2011-05-18 15:05:00,83.5,83.58,83.38,83.4,71700.0,58.5212,58.5772,58.4371,58.4511,71700.0
2011-05-18 15:10:00,83.39,83.54,83.37,83.46,57300.0,58.4441,58.5492,58.4301,58.4931,57300.0
2011-05-18 15:15:00,83.46,83.66,83.44,83.66,67800.0,58.4931,58.6333,58.4791,58.6333,67800.0
2011-05-18 15:20:00,83.66,83.74,83.63,83.72,79200.0,58.6333,58.6894,58.6123,58.6754,79200.0
2011-05-18 15:25:00,83.72,83.8,83.68,83.79,51600.0,58.6754,58.7314,58.6473,58.7244,51600.0
2011-05-18 15:30:00,83.79,83.89,83.79,83.81,82300.0,58.7244,58.7945,58.7244,58.7384,82300.0
2011-05-18 15:35:00,83.8,83.87,83.69,83.87,83400.0,58.7314,58.7805,58.6543,58.7805,83400.0
2011-05-18 15:40:00,83.86,84.0,83.76,84.0,125800.0,58.7735,58.8716,58.7034,58.8716,125800.0
2011-05-18 15:45:00,84.0,84.04,83.8,83.83,178700.0,58.8716,58.8996,58.7314,58.7525,178700.0
2011-05-18 15:50:00,83.83,83.97,83.78,83.85,156100.0,58.7525,58.8506,58.7174,58.7665,156100.0
2011-05-18 15:55:00,83.85,83.86,83.65,83.75,341800.0,58.7665,58.7735,58.6263,58.6964,341800.0
2011-05-19 09:30:00,84.15,84.22,83.94,84.18,96900.0,58.9767,59.0258,58.8295,58.9978,96900.0
2011-05-19 09:35:00,84.19,84.23,83.85,84.0,95400.0,59.0048,59.0328,58.7665,58.8716,95400.0
2011-05-19 09:40:00,83.99,84.22,83.86,84.17,60700.0,58.8646,59.0258,58.7735,58.9907,60700.0
2011-05-19 09:45:00,84.17,84.17,83.79,84.05,108800.0,58.9907,58.9907,58.7244,58.9066,108800.0
2011-05-19 09:50:00,84.05,84.48,84.05,84.43,115000.0,58.9066,59.208,58.9066,59.173,115000.0
2011-05-19 09:55:00,84.45,84.6,84.31,84.4,91700.0,59.187,59.2921,59.0889,59.1519,91700.0
2011-05-19 10:00:00,84.39,84.4,83.83,84.34,138700.0,59.1449,59.1519,58.7525,59.1099,138700.0
2011-05-19 10:05:00,84.34,84.41,83.89,84.1,209100.0,59.1099,59.1589,58.7945,58.9417,209100.0
2011-05-19 10:10:00,84.13,84.2,83.49,83.65,206300.0,58.9627,59.0118,58.5142,58.6263,206300.0
2011-05-19 10:15:00,83.66,83.74,83.52,83.56,98000.0,58.6333,58.6894,58.5352,58.5632,98000.0
2011-05-19 10:20:00,83.6,83.82,83.53,83.75,67400.0,58.5913,58.7454,58.5422,58.6964,67400.0
2011-05-19 10:25:00,83.74,84.02,83.69,83.95,54500.0,58.6894,58.8856,58.6543,58.8366,54500.0
2011-05-19 10:30:00,83.94,83.95,83.57,83.63,68800.0,58.8295,58.8366,58.5702,58.6123,68800.0
2011-05-19 10:35:00,83.65,83.87,83.51,83.57,81900.0,58.6263,58.7805,58.5282,58.5702,81900.0
2011-05-19 10:40:00,83.56,83.65,83.05,83.05,143200.0,58.5632,58.6263,58.2058,58.2058,143200.0
2011-05-19 10:45:00,83.05,83.16,82.95,83.09,207100.0,58.2058,58.2829,58.1357,58.2338,207100.0
2011-05-19 10:50:00,83.08,83.13,82.91,82.92,115000.0,58.2268,58.2619,58.1077,58.1147,115000.0
2011-05-19 10:55:00,82.93,83.05,82.85,82.97,119600.0,58.1217,58.2058,58.0656,58.1497,119600.0
2011-05-19 11:00:00,82.97,83.33,82.94,83.3,113700.0,58.1497,58.402,58.1287,58.381,113700.0
2011-05-19 11:05:00,83.28,83.32,82.98,83.11,106700.0,58.367,58.395,58.1567,58.2478,106700.0
2011-05-19 11:10:00,83.1,83.12,82.85,83.02,112400.0,58.2408,58.2548,58.0656,58.1848,112400.0
2011-05-19 11:15:00,83.02,83.4,82.98,83.38,135900.0,58.1848,58.4511,58.1567,58.4371,135900.0
2011-05-19 11:20:00,83.4,83.41,82.95,83.05,130900.0,58.4511,58.4581,58.1357,58.2058,130900.0
2011-05-19 11:25:00,83.05,83.23,83.01,83.15,95700.0,58.2058,58.3319,58.1778,58.2759,95700.0
2011-05-19 11:30:00,83.13,83.29,83.11,83.12,64700.0,58.2619,58.374,58.2478,58.2548,64700.0
2011-05-19 11:35:00,83.13,83.64,83.12,83.55,77400.0,58.2619,58.6193,58.2548,58.5562,77400.0
2011-05-19 11:40:00,83.54,83.54,83.26,83.35,52800.0,58.5492,58.5492,58.353,58.416,52800.0
2011-05-19 11:45:00,83.35,83.39,83.26,83.28,50100.0,58.416,58.4441,58.353,58.367,50100.0
2011-05-19 11:50:00,83.27,83.36,83.2,83.26,55200.0,58.36,58.4231,58.3109,58.353,55200.0
2011-05-19 11:55:00,83.24,83.26,83.04,83.11,46800.0,58.339,58.353,58.1988,58.2478,46800.0
2011-05-19 12:00:00,83.11,83.21,83.05,83.09,60900.0,58.2478,58.3179,58.2058,58.2338,60900.0
2011-05-19 12:05:00,83.09,83.36,83.05,83.26,54000.0,58.2338,58.4231,58.2058,58.353,54000.0
2011-05-19 12:10:00,83.27,83.49,83.26,83.48,53100.0,58.36,58.5142,58.353,58.5072,53100.0
2011-05-19 12:15:00,83.47,83.57,83.38,83.47,54600.0,58.5001,58.5702,58.4371,58.5001,54600.0
2011-05-19 12:20:00,83.49,83.63,83.44,83.44,55400.0,58.5142,58.6123,58.4791,58.4791,55400.0
2011-05-19 12:25:00,83.44,83.72,83.39,83.62,92900.0,58.4791,58.6754,58.4441,58.6053,92900.0
2011-05-19 12:30:00,83.66,83.79,83.61,83.69,71200.0,58.6333,58.7244,58.5983,58.6543,71200.0
2011-05-19 12:35:00,83.68,83.73,83.63,83.7,54400.0,58.6473,58.6824,58.6123,58.6613,54400.0
2011-05-19 12:40:00,83.7,83.74,83.62,83.65,93300.0,58.6613,58.6894,58.6053,58.6263,93300.0
2011-05-19 12:45:00,83.64,83.64,83.37,83.45,79300.0,58.6193,58.6193,58.4301,58.4861,79300.0
2011-05-19 12:50:00,83.45,83.55,83.41,83.55,72900.0,58.4861,58.5562,58.4581,58.5562,72900.0
2011-05-19 12:55:00,83.55,83.55,83.33,83.39,143500.0,58.5562,58.5562,58.402,58.4441,143500.0
2011-05-19 13:00:00,83.37,83.47,83.37,83.41,73200.0,58.4301,58.5001,58.4301,58.4581,73200.0
2011-05-19 13:05:00,83.42,83.54,83.36,83.54,43800.0,58.4651,58.5492,58.4231,58.5492,43800.0
2011-05-19 13:10:00,83.54,83.58,83.44,83.57,33500.0,58.5492,58.5772,58.4791,58.5702,33500.0
2011-05-19 13:15:00,83.56,83.78,83.53,83.77,44000.0,58.5632,58.7174,58.5422,58.7104,44000.0
2011-05-19 13:20:00,83.77,83.83,83.59,83.65,89400.0,58.7104,58.7525,58.5843,58.6263,89400.0
2011-05-19 13:25:00,83.65,83.71,83.57,83.65,38600.0,58.6263,58.6684,58.5702,58.6263,38600.0
2011-05-19 13:30:00,83.65,83.76,83.61,83.74,52600.0,58.6263,58.7034,58.5983,58.6894,52600.0
2011-05-19 13:35:00,83.75,83.77,83.61,83.61,62000.0,58.6964,58.7104,58.5983,58.5983,62000.0
2011-05-19 13:40:00,83.62,83.63,83.45,83.5,61400.0,58.6053,58.6123,58.4861,58.5212,61400.0
2011-05-19 13:45:00,83.51,83.64,83.47,83.61,53500.0,58.5282,58.6193,58.5001,58.5983,53500.0
2011-05-19 13:50:00,83.61,83.67,83.51,83.57,49000.0,58.5983,58.6403,58.5282,58.5702,49000.0
2011-05-19 13:55:00,83.55,83.82,83.53,83.76,59300.0,58.5562,58.7454,58.5422,58.7034,59300.0
2011-05-19 14:00:00,83.76,83.87,83.74,83.79,49100.0,58.7034,58.7805,58.6894,58.7244,49100.0
2011-05-19 14:05:00,83.78,83.79,83.66,83.69,47500.0,58.7174,58.7244,58.6333,58.6543,47500.0
2011-05-19 14:10:00,83.68,83.72,83.37,83.41,179200.0,58.6473,58.6754,58.4301,58.4581,179200.0
2011-05-19 14:15:00,83.41,83.42,83.15,83.25,113400.0,58.4581,58.4651,58.2759,58.346,113400.0
2011-05-19 14:20:00,83.25,83.32,83.17,83.22,80800.0,58.346,58.395,58.2899,58.3249,80800.0
2011-05-19 14:25:00,83.23,83.27,83.03,83.15,121300.0,58.3319,58.36,58.1918,58.2759,121300.0
2011-05-19 14:30:00,83.16,83.27,83.12,83.2,54000.0,58.2829,58.36,58.2548,58.3109,54000.0
2011-05-19 14:35:00,83.2,83.29,83.17,83.24,46400.0,58.3109,58.374,58.2899,58.339,46400.0
2011-05-19 14:40:00,83.25,83.29,83.02,83.09,148600.0,58.346,58.374,58.1848,58.2338,148600.0
2011-05-19 14:45:00,83.08,83.08,82.97,83.05,93500.0,58.2268,58.2268,58.1497,58.2058,93500.0
2011-05-19 14:50:00,83.06,83.26,83.04,83.12,66700.0,58.2128,58.353,58.1988,58.2548,66700.0
2011-05-19 14:55:00,83.12,83.19,83.05,83.18,49900.0,58.2548,58.3039,58.2058,58.2969,49900.0
2011-05-19 15:00:00,83.2,83.33,83.16,83.26,47200.0,58.3109,58.402,58.2829,58.353,47200.0
2011-05-19 15:05:00,83.27,83.31,83.19,83.28,44200.0,58.36,58.388,58.3039,58.367,44200.0
2011-05-19 15:10:00,83.29,83.39,83.27,83.33,58200.0,58.374,58.4441,58.36,58.402,58200.0
2011-05-19 15:15:00,83.35,83.36,83.22,83.35,66400.0,58.416,58.4231,58.3249,58.416,66400.0
2011-05-19 15:20:00,83.35,83.44,83.35,83.4,80500.0,58.416,58.4791,58.416,58.4511,80500.0
2011-05-19 15:25:00,83.41,83.5,83.38,83.49,131200.0,58.4581,58.5212,58.4371,58.5142,131200.0
2011-05-19 15:30:00,83.48,83.5,83.4,83.43,140800.0,58.5072,58.5212,58.4511,58.4721,140800.0
2011-05-19 15:35:00,83.43,83.47,83.34,83.39,76600.0,58.4721,58.5001,58.409,58.4441,76600.0
2011-05-19 15:40:00,83.4,83.43,83.32,83.38,102700.0,58.4511,58.4721,58.395,58.4371,102700.0
2011-05-19 15:45:00,83.38,83.49,83.38,83.46,135800.0,58.4371,58.5142,58.4371,58.4931,135800.0
2011-05-19 15:50:00,83.46,83.51,83.39,83.51,140600.0,58.4931,58.5282,58.4441,58.5282,140600.0
2011-05-19 15:55:00,83.5,83.68,83.5,83.56,217800.0,58.5212,58.6473,58.5212,58.5632,217800.0
2011-05-20 09:30:00,83.33,83.74,83.27,83.54,384200.0,58.402,58.6894,58.36,58.5492,384200.0
2011-05-20 09:35:00,83.5,83.56,83.25,83.45,191800.0,58.5212,58.5632,58.346,58.4861,191800.0
2011-05-20 09:40:00,83.47,83.58,82.91,82.97,97300.0,58.5001,58.5772,58.1077,58.1497,97300.0
2011-05-20 09:45:00,82.98,83.13,82.85,82.91,124500.0,58.1567,58.2619,58.0656,58.1077,124500.0
2011-05-20 09:50:00,82.88,83.0,82.62,82.68,170000.0,58.0866,58.1707,57.9044,57.9465,170000.0
2011-05-20 09:55:00,82.66,82.96,82.62,82.79,91600.0,57.9325,58.1427,57.9044,58.0236,91600.0
2011-05-20 10:00:00,82.8,83.0,82.53,82.95,176700.0,58.0306,58.1707,57.8413,58.1357,176700.0
2011-05-20 10:05:00,82.95,82.98,82.75,82.88,144800.0,58.1357,58.1567,57.9955,58.0866,144800.0
2011-05-20 10:10:00,82.87,83.0,82.51,82.51,156000.0,58.0796,58.1707,57.8273,57.8273,156000.0
2011-05-20 10:15:00,82.51,82.86,82.47,82.85,87600.0,57.8273,58.0726,57.7993,58.0656,87600.0
2011-05-20 10:20:00,82.85,82.87,82.68,82.71,58300.0,58.0656,58.0796,57.9465,57.9675,58300.0
2011-05-20 10:25:00,82.72,83.01,82.7,82.91,114300.0,57.9745,58.1778,57.9605,58.1077,114300.0
2011-05-20 10:30:00,82.9,82.99,82.61,82.64,133200.0,58.1007,58.1637,57.8974,57.9184,133200.0
2011-05-20 10:35:00,82.67,82.77,82.59,82.77,93800.0,57.9395,58.0096,57.8834,58.0096,93800.0
2011-05-20 10:40:00,82.78,82.89,82.46,82.51,97600.0,58.0166,58.0937,57.7923,57.8273,97600.0
2011-05-20 10:45:00,82.48,82.6,82.3,82.58,102600.0,57.8063,57.8904,57.6802,57.8764,102600.0
2011-05-20 10:50:00,82.58,82.79,82.54,82.76,55600.0,57.8764,58.0236,57.8484,58.0025,55600.0
2011-05-20 10:55:00,82.77,82.83,82.49,82.68,70600.0,58.0096,58.0516,57.8133,57.9465,70600.0
2011-05-20 11:00:00,82.66,82.81,82.62,82.81,61700.0,57.9325,58.0376,57.9044,58.0376,61700.0
2011-05-20 11:05:00,82.83,83.03,82.8,83.03,74200.0,58.0516,58.1918,58.0306,58.1918,74200.0
2011-05-20 11:10:00,83.04,83.38,83.03,83.29,106000.0,58.1988,58.4371,58.1918,58.374,106000.0
2011-05-20 11:15:00,83.29,83.53,83.24,83.46,87900.0,58.374,58.5422,58.339,58.4931,87900.0
2011-05-20 11:20:00,83.49,83.54,83.35,83.53,66900.0,58.5142,58.5492,58.416,58.5422,66900.0
2011-05-20 11:25:00,83.5,83.55,83.28,83.38,70400.0,58.5212,58.5562,58.367,58.4371,70400.0
2011-05-20 11:30:00,83.38,83.46,83.28,83.43,88600.0,58.4371,58.4931,58.367,58.4721,88600.0
2011-05-20 11:35:00,83.42,83.54,83.36,83.41,82700.0,58.4651,58.5492,58.4231,58.4581,82700.0
2011-05-20 11:40:00,83.41,83.51,83.2,83.22,72100.0,58.4581,58.5282,58.3109,58.3249,72100.0
2011-05-20 11:45:00,83.23,83.43,83.21,83.34,67700.0,58.3319,58.4721,58.3179,58.409,67700.0
2011-05-20 11:50:00,83.34,83.44,83.25,83.25,41700.0,58.409,58.4791,58.346,58.346,41700.0
2011-05-20 11:55:00,83.23,83.37,83.21,83.25,40300.0,58.3319,58.4301,58.3179,58.346,40300.0
2011-05-20 12:00:00,83.26,83.5,83.26,83.4,31100.0,58.353,58.5212,58.353,58.4511,31100.0
2011-05-20 12:05:00,83.42,83.46,83.24,83.33,43200.0,58.4651,58.4931,58.339,58.402,43200.0
2011-05-20 12:10:00,83.33,83.52,83.26,83.5,53000.0,58.402,58.5352,58.353,58.5212,53000.0
2011-05-20 12:15:00,83.51,83.67,83.49,83.59,71900.0,58.5282,58.6403,58.5142,58.5843,71900.0
2011-05-20 12:20:00,83.61,83.95,83.58,83.9,100300.0,58.5983,58.8366,58.5772,58.8015,100300.0
2011-05-20 12:25:00,83.92,84.06,83.89,84.05,100900.0,58.8155,58.9137,58.7945,58.9066,100900.0
2011-05-20 12:30:00,84.07,84.19,84.05,84.1,162400.0,58.9207,59.0048,58.9066,58.9417,162400.0
2011-05-20 12:35:00,84.11,84.27,84.09,84.2,100600.0,58.9487,59.0608,58.9347,59.0118,100600.0
2011-05-20 12:40:00,84.22,84.24,84.04,84.1,78000.0,59.0258,59.0398,58.8996,58.9417,78000.0
2011-05-20 12:45:00,84.1,84.12,83.95,83.95,51500.0,58.9417,58.9557,58.8366,58.8366,51500.0
2011-05-20 12:50:00,83.96,84.04,83.93,83.98,126200.0,58.8436,58.8996,58.8225,58.8576,126200.0
2011-05-20 12:55:00,83.99,84.04,83.9,83.93,136900.0,58.8646,58.8996,58.8015,58.8225,136900.0
2011-05-20 13:00:00,83.94,84.03,83.9,83.9,70900.0,58.8295,58.8926,58.8015,58.8015,70900.0
2011-05-20 13:05:00,83.9,83.98,83.88,83.9,44400.0,58.8015,58.8576,58.7875,58.8015,44400.0
2011-05-20 13:10:00,83.9,83.9,83.76,83.76,67000.0,58.8015,58.8015,58.7034,58.7034,67000.0
2011-05-20 13:15:00,83.77,83.95,83.72,83.88,56000.0,58.7104,58.8366,58.6754,58.7875,56000.0
2011-05-20 13:20:00,83.88,84.03,83.83,83.97,93400.0,58.7875,58.8926,58.7525,58.8506,93400.0
2011-05-20 13:25:00,83.97,84.01,83.89,83.89,30700.0,58.8506,58.8786,58.7945,58.7945,30700.0
2011-05-20 13:30:00,83.91,84.12,83.91,84.11,49300.0,58.8085,58.9557,58.8085,58.9487,49300.0
2011-05-20 13:35:00,84.1,84.16,84.02,84.09,88700.0,58.9417,58.9837,58.8856,58.9347,88700.0
2011-05-20 13:40:00,84.1,84.16,83.95,84.01,81500.0,58.9417,58.9837,58.8366,58.8786,81500.0
2011-05-20 13:45:00,84.01,84.02,83.93,83.96,49000.0,58.8786,58.8856,58.8225,58.8436,49000.0
2011-05-20 13:50:00,83.97,83.98,83.84,83.87,41300.0,58.8506,58.8576,58.7595,58.7805,41300.0
2011-05-20 13:55:00,83.86,83.94,83.75,83.92,37100.0,58.7735,58.8295,58.6964,58.8155,37100.0
2011-05-20 14:00:00,83.95,84.06,83.93,83.93,84400.0,58.8366,58.9137,58.8225,58.8225,84400.0
2011-05-20 14:05:00,83.93,84.03,83.87,83.88,77900.0,58.8225,58.8926,58.7805,58.7875,77900.0
2011-05-20 14:10:00,83.88,84.02,83.88,83.97,90500.0,58.7875,58.8856,58.7875,58.8506,90500.0
2011-05-20 14:15:00,83.96,84.15,83.93,84.1,58800.0,58.8436,58.9767,58.8225,58.9417,58800.0
2011-05-20 14:20:00,84.1,84.11,83.96,84.08,48400.0,58.9417,58.9487,58.8436,58.9277,48400.0
2011-05-20 14:25:00,84.1,84.15,84.06,84.14,38900.0,58.9417,58.9767,58.9137,58.9697,38900.0
2011-05-20 14:30:00,84.14,84.21,84.1,84.15,44100.0,58.9697,59.0188,58.9417,58.9767,44100.0
2011-05-20 14:35:00,84.15,84.27,84.13,84.25,52700.0,58.9767,59.0608,58.9627,59.0468,52700.0
2011-05-20 14:40:00,84.25,84.28,84.17,84.26,65200.0,59.0468,59.0678,58.9907,59.0538,65200.0
2011-05-20 14:45:00,84.26,84.28,84.18,84.27,53000.0,59.0538,59.0678,58.9978,59.0608,53000.0
2011-05-20 14:50:00,84.27,84.32,84.24,84.25,51500.0,59.0608,59.0959,59.0398,59.0468,51500.0
2011-05-20 14:55:00,84.24,84.24,83.94,84.03,126000.0,59.0398,59.0398,58.8295,58.8926,126000.0
2011-05-20 15:00:00,84.02,84.02,83.86,83.91,75800.0,58.8856,58.8856,58.7735,58.8085,75800.0
2011-05-20 15:05:00,83.91,84.04,83.86,83.86,65000.0,58.8085,58.8996,58.7735,58.7735,65000.0
2011-05-20 15:10:00,83.86,84.01,83.86,83.86,58100.0,58.7735,58.8786,58.7735,58.7735,58100.0
2011-05-20 15:15:00,83.87,83.91,83.8,83.87,68300.0,58.7805,58.8085,58.7314,58.7805,68300.0
2011-05-20 15:20:00,83.86,84.1,83.8,84.01,62900.0,58.7735,58.9417,58.7314,58.8786,62900.0
2011-05-20 15:25:00,84.02,84.04,83.83,83.84,56800.0,58.8856,58.8996,58.7525,58.7595,56800.0
2011-05-20 15:30:00,83.85,84.1,83.82,84.1,81000.0,58.7665,58.9417,58.7454,58.9417,81000.0
2011-05-20 15:35:00,84.1,84.1,83.81,83.92,139000.0,58.9417,58.9417,58.7384,58.8155,139000.0
2011-05-20 15:40:00,83.91,84.09,83.89,84.09,243100.0,58.8085,58.9347,58.7945,58.9347,243100.0
2011-05-20 15:45:00,84.08,84.11,83.99,84.01,208500.0,58.9277,58.9487,58.8646,58.8786,208500.0
2011-05-20 15:50:00,84.02,84.02,83.57,83.62,276300.0,58.8856,58.8856,58.5702,58.6053,276300.0
2011-05-20 15:55:00,83.62,83.69,83.44,83.46,558400.0,58.6053,58.6543,58.4791,58.4931,558400.0
2011-05-23 09:30:00,81.96,81.96,81.41,81.43,219400.0,57.4419,57.4419,57.0564,57.0704,219400.0
2011-05-23 09:35:00,81.42,81.95,81.39,81.94,128700.0,57.0634,57.4349,57.0424,57.4278,128700.0
2011-05-23 09:40:00,81.92,81.99,81.58,81.63,167400.0,57.4138,57.4629,57.1755,57.2106,167400.0
2011-05-23 09:45:00,81.63,81.84,81.59,81.77,117900.0,57.2106,57.3578,57.1825,57.3087,117900.0
2011-05-23 09:50:00,81.77,81.86,81.43,81.43,89400.0,57.3087,57.3718,57.0704,57.0704,89400.0
2011-05-23 09:55:00,81.43,81.66,81.41,81.6,83800.0,57.0704,57.2316,57.0564,57.1896,83800.0
2011-05-23 10:00:00,81.59,81.84,81.4,81.71,101000.0,57.1825,57.3578,57.0494,57.2666,101000.0
2011-05-23 10:05:00,81.69,81.74,81.56,81.65,103500.0,57.2526,57.2877,57.1615,57.2246,103500.0
2011-05-23 10:10:00,81.65,81.74,81.51,81.63,98400.0,57.2246,57.2877,57.1265,57.2106,98400.0
2011-05-23 10:15:00,81.62,81.66,81.39,81.47,138500.0,57.2036,57.2316,57.0424,57.0984,138500.0
2011-05-23 10:20:00,81.48,81.74,81.42,81.69,135100.0,57.1055,57.2877,57.0634,57.2526,135100.0
2011-05-23 10:25:00,81.7,81.86,81.61,81.8,88500.0,57.2596,57.3718,57.1966,57.3297,88500.0
2011-05-23 10:30:00,81.78,82.24,81.78,82.08,114900.0,57.3157,57.6381,57.3157,57.526,114900.0
2011-05-23 10:35:00,82.06,82.1,81.78,81.82,74500.0,57.5119,57.54,57.3157,57.3437,74500.0
2011-05-23 10:40:00,81.82,82.02,81.79,81.89,124300.0,57.3437,57.4839,57.3227,57.3928,124300.0
2011-05-23 10:45:00,81.88,81.97,81.57,81.63,80300.0,57.3858,57.4489,57.1685,57.2106,80300.0
2011-05-23 10:50:00,81.61,81.88,81.53,81.76,72500.0,57.1966,57.3858,57.1405,57.3017,72500.0
2011-05-23 10:55:00,81.73,81.9,81.5,81.5,107900.0,57.2807,57.3998,57.1195,57.1195,107900.0
2011-05-23 11:00:00,81.51,81.84,81.48,81.84,83200.0,57.1265,57.3578,57.1055,57.3578,83200.0
2011-05-23 11:05:00,81.85,81.85,81.52,81.72,64000.0,57.3648,57.3648,57.1335,57.2737,64000.0
2011-05-23 11:10:00,81.74,81.85,81.53,81.55,57300.0,57.2877,57.3648,57.1405,57.1545,57300.0
2011-05-23 11:15:00,81.53,81.72,81.43,81.67,92500.0,57.1405,57.2737,57.0704,57.2386,92500.0
2011-05-23 11:20:00,81.66,81.8,81.52,81.76,61500.0,57.2316,57.3297,57.1335,57.3017,61500.0
2011-05-23 11:25:00,81.74,81.82,81.6,81.61,71000.0,57.2877,57.3437,57.1896,57.1966,71000.0
2011-05-23 11:30:00,81.6,81.68,81.51,81.62,75500.0,57.1896,57.2456,57.1265,57.2036,75500.0
2011-05-23 11:35:00,81.62,81.62,81.38,81.6,134100.0,57.2036,57.2036,57.0354,57.1896,134100.0
2011-05-23 11:40:00,81.6,81.78,81.57,81.78,52600.0,57.1896,57.3157,57.1685,57.3157,52600.0
2011-05-23 11:45:00,81.79,81.95,81.78,81.88,78500.0,57.3227,57.4349,57.3157,57.3858,78500.0
2011-05-23 11:50:00,81.89,82.2,81.88,82.19,63400.0,57.3928,57.6101,57.3858,57.6031,63400.0
2011-05-23 11:55:00,82.19,82.2,81.85,81.93,31400.0,57.6031,57.6101,57.3648,57.4208,31400.0
2011-05-23 12:00:00,81.91,81.96,81.82,81.82,23900.0,57.4068,57.4419,57.3437,57.3437,23900.0
2011-05-23 12:05:00,81.82,81.89,81.74,81.81,31400.0,57.3437,57.3928,57.2877,57.3367,31400.0
2011-05-23 12:10:00,81.81,81.82,81.52,81.76,61100.0,57.3367,57.3437,57.1335,57.3017,61100.0
2011-05-23 12:15:00,81.76,81.8,81.61,81.8,42900.0,57.3017,57.3297,57.1966,57.3297,42900.0
2011-05-23 12:20:00,81.8,81.92,81.7,81.74,23200.0,57.3297,57.4138,57.2596,57.2877,23200.0
2011-05-23 12:25:00,81.73,82.15,81.68,82.11,41800.0,57.2807,57.575,57.2456,57.547,41800.0
2011-05-23 12:30:00,82.14,82.14,81.88,81.98,25300.0,57.568,57.568,57.3858,57.4559,25300.0
2011-05-23 12:35:00,82.0,82.0,81.82,81.82,20700.0,57.4699,57.4699,57.3437,57.3437,20700.0
2011-05-23 12:40:00,81.83,81.84,81.72,81.74,22200.0,57.3508,57.3578,57.2737,57.2877,22200.0
2011-05-23 12:45:00,81.73,81.94,81.73,81.87,24100.0,57.2807,57.4278,57.2807,57.3788,24100.0
2011-05-23 12:50:00,81.87,81.88,81.73,81.81,36200.0,57.3788,57.3858,57.2807,57.3367,36200.0
2011-05-23 12:55:00,81.81,81.87,81.72,81.79,48000.0,57.3367,57.3788,57.2737,57.3227,48000.0
2011-05-23 13:00:00,81.77,81.79,81.59,81.59,56500.0,57.3087,57.3227,57.1825,57.1825,56500.0
2011-05-23 13:05:00,81.58,81.64,81.55,81.61,51200.0,57.1755,57.2176,57.1545,57.1966,51200.0
2011-05-23 13:10:00,81.62,81.67,81.58,81.63,49100.0,57.2036,57.2386,57.1755,57.2106,49100.0
2011-05-23 13:15:00,81.64,81.68,81.55,81.6,55100.0,57.2176,57.2456,57.1545,57.1896,55100.0
2011-05-23 13:20:00,81.59,81.7,81.55,81.69,31900.0,57.1825,57.2596,57.1545,57.2526,31900.0
2011-05-23 13:25:00,81.71,81.73,81.55,81.66,41000.0,57.2666,57.2807,57.1545,57.2316,41000.0
2011-05-23 13:30:00,81.66,81.72,81.61,81.67,27200.0,57.2316,57.2737,57.1966,57.2386,27200.0
2011-05-23 13:35:00,81.69,81.76,81.61,81.67,28900.0,57.2526,57.3017,57.1966,57.2386,28900.0
2011-05-23 13:40:00,81.66,81.71,81.6,81.62,22000.0,57.2316,57.2666,57.1896,57.2036,22000.0
2011-05-23 13:45:00,81.62,81.77,81.6,81.77,23200.0,57.2036,57.3087,57.1896,57.3087,23200.0
2011-05-23 13:50:00,81.76,81.83,81.73,81.78,26900.0,57.3017,57.3508,57.2807,57.3157,26900.0
2011-05-23 13:55:00,81.78,82.04,81.71,81.99,51600.0,57.3157,57.4979,57.2666,57.4629,51600.0
2011-05-23 14:00:00,81.98,82.04,81.92,81.97,45400.0,57.4559,57.4979,57.4138,57.4489,45400.0
2011-05-23 14:05:00,81.99,82.07,81.96,82.06,25600.0,57.4629,57.519,57.4419,57.5119,25600.0
2011-05-23 14:10:00,82.07,82.24,82.06,82.13,49300.0,57.519,57.6381,57.5119,57.561,49300.0
2011-05-23 14:15:00,82.12,82.13,81.95,81.99,45900.0,57.554,57.561,57.4349,57.4629,45900.0
2011-05-23 14:20:00,82.0,82.02,81.92,81.92,32400.0,57.4699,57.4839,57.4138,57.4138,32400.0
2011-05-23 14:25:00,81.94,82.02,81.83,81.83,41500.0,57.4278,57.4839,57.3508,57.3508,41500.0
2011-05-23 14:30:00,81.84,82.21,81.83,82.08,82000.0,57.3578,57.6171,57.3508,57.526,82000.0
2011-05-23 14:35:00,82.08,82.42,82.08,82.32,126100.0,57.526,57.7643,57.526,57.6942,126100.0
2011-05-23 14:40:00,82.32,82.35,82.19,82.2,43300.0,57.6942,57.7152,57.6031,57.6101,43300.0
2011-05-23 14:45:00,82.2,82.25,82.01,82.06,54700.0,57.6101,57.6451,57.4769,57.5119,54700.0
2011-05-23 14:50:00,82.06,82.24,82.05,82.16,40800.0,57.5119,57.6381,57.5049,57.582,40800.0
2011-05-23 14:55:00,82.17,82.3,82.12,82.15,35900.0,57.589,57.6802,57.554,57.575,35900.0
2011-05-23 15:00:00,82.17,82.21,82.06,82.2,57200.0,57.589,57.6171,57.5119,57.6101,57200.0
2011-05-23 15:05:00,82.2,82.28,82.11,82.11,54200.0,57.6101,57.6661,57.547,57.547,54200.0
2011-05-23 15:10:00,82.1,82.24,82.05,82.08,68800.0,57.54,57.6381,57.5049,57.526,68800.0
2011-05-23 15:15:00,82.07,82.14,82.0,82.09,66600.0,57.519,57.568,57.4699,57.533,66600.0
2011-05-23 15:20:00,82.08,82.2,82.07,82.1,67200.0,57.526,57.6101,57.519,57.54,67200.0
2011-05-23 15:25:00,82.11,82.24,82.02,82.16,104400.0,57.547,57.6381,57.4839,57.582,104400.0
2011-05-23 15:30:00,82.16,82.22,82.09,82.15,104300.0,57.582,57.6241,57.533,57.575,104300.0
2011-05-23 15:35:00,82.15,82.24,82.14,82.15,88500.0,57.575,57.6381,57.568,57.575,88500.0
2011-05-23 15:40:00,82.16,82.16,82.01,82.02,100800.0,57.582,57.582,57.4769,57.4839,100800.0
2011-05-23 15:45:00,82.01,82.23,81.92,82.17,169700.0,57.4769,57.6311,57.4138,57.589,169700.0
2011-05-23 15:50:00,82.16,82.18,82.02,82.06,147700.0,57.582,57.596,57.4839,57.5119,147700.0
2011-05-23 15:55:00,82.04,82.17,81.97,82.09,334200.0,57.4979,57.589,57.4489,57.533,334200.0
2011-05-24 09:30:00,82.97,83.43,82.82,83.36,158900.0,58.1497,58.4721,58.0446,58.4231,158900.0
2011-05-24 09:35:00,83.38,83.84,83.33,83.76,279700.0,58.4371,58.7595,58.402,58.7034,279700.0
2011-05-24 09:40:00,83.76,83.84,83.42,83.56,160800.0,58.7034,58.7595,58.4651,58.5632,160800.0
2011-05-24 09:45:00,83.56,83.87,83.56,83.83,86500.0,58.5632,58.7805,58.5632,58.7525,86500.0
2011-05-24 09:50:00,83.83,84.28,83.82,84.19,131600.0,58.7525,59.0678,58.7454,59.0048,131600.0
2011-05-24 09:55:00,84.18,84.44,84.18,84.38,120300.0,58.9978,59.18,58.9978,59.1379,120300.0
2011-05-24 10:00:00,84.39,84.46,84.09,84.24,183600.0,59.1449,59.194,58.9347,59.0398,183600.0
2011-05-24 10:05:00,84.24,84.52,84.23,84.33,141800.0,59.0398,59.236,59.0328,59.1029,141800.0
2011-05-24 10:10:00,84.32,84.47,84.24,84.37,139800.0,59.0959,59.201,59.0398,59.1309,139800.0
2011-05-24 10:15:00,84.37,84.41,84.25,84.31,103800.0,59.1309,59.1589,59.0468,59.0889,103800.0
2011-05-24 10:20:00,84.3,84.39,84.18,84.25,97800.0,59.0819,59.1449,58.9978,59.0468,97800.0
2011-05-24 10:25:00,84.24,84.27,83.86,83.91,87900.0,59.0398,59.0608,58.7735,58.8085,87900.0
2011-05-24 10:30:00,83.92,84.02,83.75,83.76,115100.0,58.8155,58.8856,58.6964,58.7034,115100.0
2011-05-24 10:35:00,83.75,83.86,83.53,83.7,96500.0,58.6964,58.7735,58.5422,58.6613,96500.0
2011-05-24 10:40:00,83.71,83.76,83.68,83.7,107300.0,58.6684,58.7034,58.6473,58.6613,107300.0
2011-05-24 10:45:00,83.72,83.74,83.55,83.61,72900.0,58.6754,58.6894,58.5562,58.5983,72900.0
2011-05-24 10:50:00,83.61,83.66,83.29,83.49,108200.0,58.5983,58.6333,58.374,58.5142,108200.0
2011-05-24 10:55:00,83.52,83.58,83.31,83.43,73800.0,58.5352,58.5772,58.388,58.4721,73800.0
2011-05-24 11:00:00,83.43,83.7,83.43,83.63,64700.0,58.4721,58.6613,58.4721,58.6123,64700.0
2011-05-24 11:05:00,83.63,83.73,83.6,83.65,68300.0,58.6123,58.6824,58.5913,58.6263,68300.0
2011-05-24 11:10:00,83.65,83.94,83.65,83.92,83400.0,58.6263,58.8295,58.6263,58.8155,83400.0
2011-05-24 11:15:00,83.95,83.99,83.66,83.71,56900.0,58.8366,58.8646,58.6333,58.6684,56900.0
2011-05-24 11:20:00,83.72,83.84,83.7,83.8,111700.0,58.6754,58.7595,58.6613,58.7314,111700.0
2011-05-24 11:25:00,83.78,83.81,83.58,83.61,113300.0,58.7174,58.7384,58.5772,58.5983,113300.0
2011-05-24 11:30:00,83.61,83.96,83.61,83.82,62200.0,58.5983,58.8436,58.5983,58.7454,62200.0
2011-05-24 11:35:00,83.83,83.83,83.64,83.69,48900.0,58.7525,58.7525,58.6193,58.6543,48900.0
2011-05-24 11:40:00,83.69,83.92,83.61,83.86,71600.0,58.6543,58.8155,58.5983,58.7735,71600.0
2011-05-24 11:45:00,83.87,83.87,83.74,83.74,99100.0,58.7805,58.7805,58.6894,58.6894,99100.0
2011-05-24 11:50:00,83.74,83.77,83.52,83.67,67800.0,58.6894,58.7104,58.5352,58.6403,67800.0
2011-05-24 11:55:00,83.67,83.76,83.57,83.6,54300.0,58.6403,58.7034,58.5702,58.5913,54300.0
2011-05-24 12:00:00,83.58,83.6,83.38,83.38,93300.0,58.5772,58.5913,58.4371,58.4371,93300.0
2011-05-24 12:05:00,83.38,83.54,83.3,83.5,122800.0,58.4371,58.5492,58.381,58.5212,122800.0
2011-05-24 12:10:00,83.49,83.56,83.34,83.41,60500.0,58.5142,58.5632,58.409,58.4581,60500.0
2011-05-24 12:15:00,83.4,83.45,83.32,83.43,62200.0,58.4511,58.4861,58.395,58.4721,62200.0
2011-05-24 12:20:00,83.41,83.42,83.2,83.21,61800.0,58.4581,58.4651,58.3109,58.3179,61800.0
2011-05-24 12:25:00,83.21,83.32,83.07,83.29,44000.0,58.3179,58.395,58.2198,58.374,44000.0
2011-05-24 12:30:00,83.27,83.3,83.05,83.13,79600.0,58.36,58.381,58.2058,58.2619,79600.0
2011-05-24 12:35:00,83.13,83.31,83.12,83.28,39500.0,58.2619,58.388,58.2548,58.367,39500.0
2011-05-24 12:40:00,83.28,83.45,83.27,83.4,36500.0,58.367,58.4861,58.36,58.4511,36500.0
2011-05-24 12:45:00,83.42,83.45,83.31,83.31,58500.0,58.4651,58.4861,58.388,58.388,58500.0
2011-05-24 12:50:00,83.32,83.41,83.31,83.33,26300.0,58.395,58.4581,58.388,58.402,26300.0
2011-05-24 12:55:00,83.34,83.34,83.27,83.29,71700.0,58.409,58.409,58.36,58.374,71700.0
2011-05-24 13:00:00,83.29,83.4,83.27,83.39,92000.0,58.374,58.4511,58.36,58.4441,92000.0
2011-05-24 13:05:00,83.4,83.46,83.39,83.41,66500.0,58.4511,58.4931,58.4441,58.4581,66500.0
2011-05-24 13:10:00,83.41,83.43,83.29,83.29,76700.0,58.4581,58.4721,58.374,58.374,76700.0
2011-05-24 13:15:00,83.29,83.31,83.07,83.09,63700.0,58.374,58.388,58.2198,58.2338,63700.0
2011-05-24 13:20:00,83.11,83.14,82.99,83.14,64800.0,58.2478,58.2689,58.1637,58.2689,64800.0
2011-05-24 13:25:00,83.14,83.15,83.07,83.09,74100.0,58.2689,58.2759,58.2198,58.2338,74100.0
2011-05-24 13:30:00,83.09,83.11,83.0,83.0,88300.0,58.2338,58.2478,58.1707,58.1707,88300.0
2011-05-24 13:35:00,82.98,83.14,82.87,83.11,89300.0,58.1567,58.2689,58.0796,58.2478,89300.0
2011-05-24 13:40:00,83.09,83.18,83.02,83.13,64200.0,58.2338,58.2969,58.1848,58.2619,64200.0
2011-05-24 13:45:00,83.12,83.21,83.09,83.17,69300.0,58.2548,58.3179,58.2338,58.2899,69300.0
2011-05-24 13:50:00,83.16,83.32,83.12,83.3,70400.0,58.2829,58.395,58.2548,58.381,70400.0
2011-05-24 13:55:00,83.3,83.35,83.23,83.3,94500.0,58.381,58.416,58.3319,58.381,94500.0
2011-05-24 14:00:00,83.32,83.35,83.14,83.21,73900.0,58.395,58.416,58.2689,58.3179,73900.0
2011-05-24 14:05:00,83.22,83.36,83.19,83.34,59000.0,58.3249,58.4231,58.3039,58.409,59000.0
2011-05-24 14:10:00,83.33,83.43,83.31,83.39,112200.0,58.402,58.4721,58.388,58.4441,112200.0
2011-05-24 14:15:00,83.38,83.53,83.38,83.53,74700.0,58.4371,58.5422,58.4371,58.5422,74700.0
2011-05-24 14:20:00,83.51,83.69,83.5,83.66,97000.0,58.5282,58.6543,58.5212,58.6333,97000.0
2011-05-24 14:25:00,83.66,83.73,83.52,83.72,87500.0,58.6333,58.6824,58.5352,58.6754,87500.0
2011-05-24 14:30:00,83.73,83.8,83.65,83.68,87100.0,58.6824,58.7314,58.6263,58.6473,87100.0
2011-05-24 14:35:00,83.69,83.74,83.67,83.72,39600.0,58.6543,58.6894,58.6403,58.6754,39600.0
2011-05-24 14:40:00,83.71,83.78,83.63,83.7,53000.0,58.6684,58.7174,58.6123,58.6613,53000.0
2011-05-24 14:45:00,83.7,83.75,83.58,83.6,56900.0,58.6613,58.6964,58.5772,58.5913,56900.0
2011-05-24 14:50:00,83.6,83.62,83.5,83.59,41000.0,58.5913,58.6053,58.5212,58.5843,41000.0
2011-05-24 14:55:00,83.58,83.65,83.53,83.56,89600.0,58.5772,58.6263,58.5422,58.5632,89600.0
2011-05-24 15:00:00,83.56,83.72,83.5,83.7,78600.0,58.5632,58.6754,58.5212,58.6613,78600.0
2011-05-24 15:05:00,83.69,83.72,83.52,83.67,168100.0,58.6543,58.6754,58.5352,58.6403,168100.0
2011-05-24 15:10:00,83.67,83.67,83.46,83.59,116700.0,58.6403,58.6403,58.4931,58.5843,116700.0
2011-05-24 15:15:00,83.59,83.61,83.51,83.57,72000.0,58.5843,58.5983,58.5282,58.5702,72000.0
2011-05-24 15:20:00,83.58,83.67,83.57,83.59,132100.0,58.5772,58.6403,58.5702,58.5843,132100.0
2011-05-24 15:25:00,83.59,83.62,83.42,83.42,153500.0,58.5843,58.6053,58.4651,58.4651,153500.0
2011-05-24 15:30:00,83.43,83.51,83.41,83.48,278500.0,58.4721,58.5282,58.4581,58.5072,278500.0
2011-05-24 15:35:00,83.48,83.52,83.45,83.47,111300.0,58.5072,58.5352,58.4861,58.5001,111300.0
2011-05-24 15:40:00,83.47,83.5,83.39,83.4,104100.0,58.5001,58.5212,58.4441,58.4511,104100.0
2011-05-24 15:45:00,83.41,83.45,83.34,83.35,276900.0,58.4581,58.4861,58.409,58.416,276900.0
2011-05-24 15:50:00,83.36,83.36,83.24,83.31,119600.0,58.4231,58.4231,58.339,58.388,119600.0
2011-05-24 15:55:00,83.31,83.35,83.2,83.24,358700.0,58.388,58.416,58.3109,58.339,358700.0
2011-05-25 09:30:00,82.83,83.69,82.78,83.51,175200.0,58.0516,58.6543,58.0166,58.5282,175200.0
2011-05-25 09:35:00,83.53,84.1,83.41,84.08,256500.0,58.5422,58.9417,58.4581,58.9277,256500.0
2011-05-25 09:40:00,84.08,84.25,83.89,84.16,236300.0,58.9277,59.0468,58.7945,58.9837,236300.0
2011-05-25 09:45:00,84.16,84.54,84.11,84.39,221900.0,58.9837,59.2501,58.9487,59.1449,221900.0
2011-05-25 09:50:00,84.37,84.62,84.25,84.35,151500.0,59.1309,59.3061,59.0468,59.1169,151500.0
2011-05-25 09:55:00,84.33,84.5,84.28,84.42,212800.0,59.1029,59.222,59.0678,59.166,212800.0
2011-05-25 10:00:00,84.39,84.56,84.29,84.32,221000.0,59.1449,59.2641,59.0748,59.0959,221000.0
2011-05-25 10:05:00,84.33,84.5,84.29,84.32,88600.0,59.1029,59.222,59.0748,59.0959,88600.0
2011-05-25 10:10:00,84.3,84.3,83.78,83.83,235000.0,59.0819,59.0819,58.7174,58.7525,235000.0
2011-05-25 10:15:00,83.84,84.05,83.76,83.85,142500.0,58.7595,58.9066,58.7034,58.7665,142500.0
2011-05-25 10:20:00,83.84,84.15,83.77,84.11,195100.0,58.7595,58.9767,58.7104,58.9487,195100.0
2011-05-25 10:25:00,84.1,84.27,84.08,84.25,103600.0,58.9417,59.0608,58.9277,59.0468,103600.0
2011-05-25 10:30:00,84.24,84.25,83.93,83.99,94800.0,59.0398,59.0468,58.8225,58.8646,94800.0
2011-05-25 10:35:00,83.97,84.48,83.97,84.31,125900.0,58.8506,59.208,58.8506,59.0889,125900.0
2011-05-25 10:40:00,84.31,84.48,84.26,84.45,78900.0,59.0889,59.208,59.0538,59.187,78900.0
2011-05-25 10:45:00,84.42,84.53,84.37,84.4,79400.0,59.166,59.2431,59.1309,59.1519,79400.0
2011-05-25 10:50:00,84.39,84.42,84.18,84.2,101200.0,59.1449,59.166,58.9978,59.0118,101200.0
2011-05-25 10:55:00,84.2,84.26,84.11,84.2,95700.0,59.0118,59.0538,58.9487,59.0118,95700.0
2011-05-25 11:00:00,84.2,84.29,83.99,84.03,277500.0,59.0118,59.0748,58.8646,58.8926,277500.0
2011-05-25 11:05:00,84.03,84.12,83.99,84.11,148000.0,58.8926,58.9557,58.8646,58.9487,148000.0
2011-05-25 11:10:00,84.11,84.23,84.02,84.2,211900.0,58.9487,59.0328,58.8856,59.0118,211900.0
2011-05-25 11:15:00,84.2,84.33,84.15,84.26,91400.0,59.0118,59.1029,58.9767,59.0538,91400.0
2011-05-25 11:20:00,84.28,84.5,84.22,84.22,80600.0,59.0678,59.222,59.0258,59.0258,80600.0
2011-05-25 11:25:00,84.23,84.33,84.15,84.19,54300.0,59.0328,59.1029,58.9767,59.0048,54300.0
2011-05-25 11:30:00,84.18,84.29,84.15,84.19,87000.0,58.9978,59.0748,58.9767,59.0048,87000.0
2011-05-25 11:35:00,84.19,84.27,84.17,84.21,133000.0,59.0048,59.0608,58.9907,59.0188,133000.0
2011-05-25 11:40:00,84.2,84.4,84.2,84.4,129900.0,59.0118,59.1519,59.0118,59.1519,129900.0
2011-05-25 11:45:00,84.4,84.57,84.28,84.28,101300.0,59.1519,59.2711,59.0678,59.0678,101300.0
2011-05-25 11:50:00,84.28,84.4,84.16,84.3,83500.0,59.0678,59.1519,58.9837,59.0819,83500.0
2011-05-25 11:55:00,84.29,84.36,84.26,84.31,95500.0,59.0748,59.1239,59.0538,59.0889,95500.0
2011-05-25 12:00:00,84.32,84.37,84.27,84.29,76000.0,59.0959,59.1309,59.0608,59.0748,76000.0
2011-05-25 12:05:00,84.3,84.44,84.26,84.32,83300.0,59.0819,59.18,59.0538,59.0959,83300.0
2011-05-25 12:10:00,84.3,84.39,84.26,84.32,71900.0,59.0819,59.1449,59.0538,59.0959,71900.0
2011-05-25 12:15:00,84.32,84.33,84.1,84.11,95300.0,59.0959,59.1029,58.9417,58.9487,95300.0
2011-05-25 12:20:00,84.1,84.3,84.1,84.27,63500.0,58.9417,59.0819,58.9417,59.0608,63500.0
2011-05-25 12:25:00,84.28,84.44,84.27,84.43,66000.0,59.0678,59.18,59.0608,59.173,66000.0
2011-05-25 12:30:00,84.42,84.53,84.38,84.5,88300.0,59.166,59.2431,59.1379,59.222,88300.0
2011-05-25 12:35:00,84.52,84.55,84.43,84.55,111500.0,59.236,59.2571,59.173,59.2571,111500.0
2011-05-25 12:40:00,84.54,84.59,84.46,84.49,62500.0,59.2501,59.2851,59.194,59.215,62500.0
2011-05-25 12:45:00,84.49,84.53,84.35,84.36,80300.0,59.215,59.2431,59.1169,59.1239,80300.0
2011-05-25 12:50:00,84.37,84.46,84.36,84.41,67900.0,59.1309,59.194,59.1239,59.1589,67900.0
2011-05-25 12:55:00,84.41,84.69,84.41,84.68,119900.0,59.1589,59.3552,59.1589,59.3482,119900.0
2011-05-25 13:00:00,84.68,84.74,84.63,84.64,131100.0,59.3482,59.3902,59.3131,59.3201,131100.0
2011-05-25 13:05:00,84.64,84.7,84.59,84.7,90200.0,59.3201,59.3622,59.2851,59.3622,90200.0
2011-05-25 13:10:00,84.7,84.7,84.54,84.68,64000.0,59.3622,59.3622,59.2501,59.3482,64000.0
2011-05-25 13:15:00,84.68,84.77,84.61,84.69,66900.0,59.3482,59.4113,59.2991,59.3552,66900.0
2011-05-25 13:20:00,84.69,84.73,84.57,84.59,56600.0,59.3552,59.3832,59.2711,59.2851,56600.0
2011-05-25 13:25:00,84.6,84.63,84.42,84.42,48700.0,59.2921,59.3131,59.166,59.166,48700.0
2011-05-25 13:30:00,84.41,84.55,84.41,84.46,41100.0,59.1589,59.2571,59.1589,59.194,41100.0
2011-05-25 13:35:00,84.46,84.55,84.44,84.44,48700.0,59.194,59.2571,59.18,59.18,48700.0
2011-05-25 13:40:00,84.45,84.59,84.38,84.56,100300.0,59.187,59.2851,59.1379,59.2641,100300.0
2011-05-25 13:45:00,84.56,84.56,84.42,84.42,83100.0,59.2641,59.2641,59.166,59.166,83100.0
2011-05-25 13:50:00,84.42,84.42,84.28,84.31,79600.0,59.166,59.166,59.0678,59.0889,79600.0
2011-05-25 13:55:00,84.32,84.36,84.05,84.2,90700.0,59.0959,59.1239,58.9066,59.0118,90700.0
2011-05-25 14:00:00,84.21,84.34,84.17,84.23,106300.0,59.0188,59.1099,58.9907,59.0328,106300.0
2011-05-25 14:05:00,84.24,84.28,84.09,84.17,83900.0,59.0398,59.0678,58.9347,58.9907,83900.0
2011-05-25 14:10:00,84.17,84.24,84.15,84.23,110900.0,58.9907,59.0398,58.9767,59.0328,110900.0
2011-05-25 14:15:00,84.23,84.25,84.15,84.22,108300.0,59.0328,59.0468,58.9767,59.0258,108300.0
2011-05-25 14:20:00,84.23,84.24,84.13,84.21,69100.0,59.0328,59.0398,58.9627,59.0188,69100.0
2011-05-25 14:25:00,84.2,84.27,84.13,84.25,107500.0,59.0118,59.0608,58.9627,59.0468,107500.0
2011-05-25 14:30:00,84.26,84.29,84.1,84.18,119200.0,59.0538,59.0748,58.9417,58.9978,119200.0
2011-05-25 14:35:00,84.19,84.22,84.09,84.22,96400.0,59.0048,59.0258,58.9347,59.0258,96400.0
2011-05-25 14:40:00,84.2,84.27,84.12,84.24,102900.0,59.0118,59.0608,58.9557,59.0398,102900.0
2011-05-25 14:45:00,84.24,84.3,84.13,84.23,175400.0,59.0398,59.0819,58.9627,59.0328,175400.0
2011-05-25 14:50:00,84.23,84.37,84.14,84.14,142400.0,59.0328,59.1309,58.9697,58.9697,142400.0
2011-05-25 14:55:00,84.15,84.28,84.14,84.28,74900.0,58.9767,59.0678,58.9697,59.0678,74900.0
2011-05-25 15:00:00,84.28,84.41,84.15,84.41,179900.0,59.0678,59.1589,58.9767,59.1589,179900.0
2011-05-25 15:05:00,84.41,84.45,84.27,84.41,358000.0,59.1589,59.187,59.0608,59.1589,358000.0
2011-05-25 15:10:00,84.41,84.49,84.37,84.44,205100.0,59.1589,59.215,59.1309,59.18,205100.0
2011-05-25 15:15:00,84.44,84.48,84.36,84.38,177100.0,59.18,59.208,59.1239,59.1379,177100.0
2011-05-25 15:20:00,84.38,84.53,84.38,84.48,132400.0,59.1379,59.2431,59.1379,59.208,132400.0
2011-05-25 15:25:00,84.48,84.64,84.48,84.62,153000.0,59.208,59.3201,59.208,59.3061,153000.0
2011-05-25 15:30:00,84.62,84.65,84.52,84.59,205000.0,59.3061,59.3272,59.236,59.2851,205000.0
2011-05-25 15:35:00,84.6,84.72,84.47,84.48,172500.0,59.2921,59.3762,59.201,59.208,172500.0
2011-05-25 15:40:00,84.47,84.48,84.26,84.29,237700.0,59.201,59.208,59.0538,59.0748,237700.0
2011-05-25 15:45:00,84.29,84.33,84.07,84.07,216400.0,59.0748,59.1029,58.9207,58.9207,216400.0
2011-05-25 15:50:00,84.08,84.13,84.01,84.08,251900.0,58.9277,58.9627,58.8786,58.9277,251900.0
2011-05-25 15:55:00,84.08,84.14,84.03,84.1,385600.0,58.9277,58.9697,58.8926,58.9417,385600.0
2011-05-26 09:30:00,84.0,84.34,83.92,83.95,129500.0,58.8716,59.1099,58.8155,58.8366,129500.0
2011-05-26 09:35:00,83.91,85.0,83.91,84.83,263100.0,58.8085,59.5725,58.8085,59.4533,263100.0
2011-05-26 09:40:00,84.83,84.86,84.42,84.61,116700.0,59.4533,59.4743,59.166,59.2991,116700.0
2011-05-26 09:45:00,84.58,84.7,84.28,84.68,91200.0,59.2781,59.3622,59.0678,59.3482,91200.0
2011-05-26 09:50:00,84.69,84.8,84.24,84.35,111000.0,59.3552,59.4323,59.0398,59.1169,111000.0
2011-05-26 09:55:00,84.38,84.38,83.85,84.09,111600.0,59.1379,59.1379,58.7665,58.9347,111600.0
2011-05-26 10:00:00,84.1,84.35,83.86,84.33,163300.0,58.9417,59.1169,58.7735,59.1029,163300.0
2011-05-26 10:05:00,84.34,84.42,84.11,84.27,95100.0,59.1099,59.166,58.9487,59.0608,95100.0
2011-05-26 10:10:00,84.28,84.47,84.03,84.27,161900.0,59.0678,59.201,58.8926,59.0608,161900.0
2011-05-26 10:15:00,84.21,84.46,84.17,84.39,95900.0,59.0188,59.194,58.9907,59.1449,95900.0
2011-05-26 10:20:00,84.39,84.49,84.32,84.38,143000.0,59.1449,59.215,59.0959,59.1379,143000.0
2011-05-26 10:25:00,84.4,84.52,84.31,84.45,106900.0,59.1519,59.236,59.0889,59.187,106900.0
2011-05-26 10:30:00,84.45,84.49,84.22,84.29,104800.0,59.187,59.215,59.0258,59.0748,104800.0
2011-05-26 10:35:00,84.28,84.47,84.15,84.41,110300.0,59.0678,59.201,58.9767,59.1589,110300.0
2011-05-26 10:40:00,84.39,84.47,84.2,84.38,105900.0,59.1449,59.201,59.0118,59.1379,105900.0
2011-05-26 10:45:00,84.38,84.42,84.26,84.37,59200.0,59.1379,59.166,59.0538,59.1309,59200.0
2011-05-26 10:50:00,84.38,84.47,84.05,84.15,80400.0,59.1379,59.201,58.9066,58.9767,80400.0
2011-05-26 10:55:00,84.15,84.17,83.97,84.06,77000.0,58.9767,58.9907,58.8506,58.9137,77000.0
2011-05-26 11:00:00,84.05,84.15,83.91,84.01,75600.0,58.9066,58.9767,58.8085,58.8786,75600.0
2011-05-26 11:05:00,84.02,84.15,83.89,84.12,59500.0,58.8856,58.9767,58.7945,58.9557,59500.0
2011-05-26 11:10:00,84.12,84.12,83.92,84.04,79400.0,58.9557,58.9557,58.8155,58.8996,79400.0
2011-05-26 11:15:00,84.04,84.36,83.98,84.34,49500.0,58.8996,59.1239,58.8576,59.1099,49500.0
2011-05-26 11:20:00,84.33,84.35,84.14,84.16,44000.0,59.1029,59.1169,58.9697,58.9837,44000.0
2011-05-26 11:25:00,84.2,84.37,84.18,84.35,40500.0,59.0118,59.1309,58.9978,59.1169,40500.0
2011-05-26 11:30:00,84.37,84.45,84.23,84.26,74900.0,59.1309,59.187,59.0328,59.0538,74900.0
2011-05-26 11:35:00,84.25,84.36,84.18,84.25,74700.0,59.0468,59.1239,58.9978,59.0468,74700.0
2011-05-26 11:40:00,84.25,84.42,84.21,84.39,41500.0,59.0468,59.166,59.0188,59.1449,41500.0
2011-05-26 11:45:00,84.42,84.42,84.24,84.35,42700.0,59.166,59.166,59.0398,59.1169,42700.0
2011-05-26 11:50:00,84.36,84.49,84.33,84.44,27800.0,59.1239,59.215,59.1029,59.18,27800.0
2011-05-26 11:55:00,84.45,84.6,84.45,84.47,32500.0,59.187,59.2921,59.187,59.201,32500.0
2011-05-26 12:00:00,84.48,84.57,84.43,84.5,26900.0,59.208,59.2711,59.173,59.222,26900.0
2011-05-26 12:05:00,84.49,84.59,84.49,84.53,36700.0,59.215,59.2851,59.215,59.2431,36700.0
2011-05-26 12:10:00,84.52,84.8,84.51,84.68,82200.0,59.236,59.4323,59.229,59.3482,82200.0
2011-05-26 12:15:00,84.68,84.75,84.62,84.7,31700.0,59.3482,59.3972,59.3061,59.3622,31700.0
2011-05-26 12:20:00,84.7,84.82,84.68,84.75,32600.0,59.3622,59.4463,59.3482,59.3972,32600.0
2011-05-26 12:25:00,84.75,84.85,84.75,84.83,40600.0,59.3972,59.4673,59.3972,59.4533,40600.0
2011-05-26 12:30:00,84.82,84.84,84.73,84.73,19300.0,59.4463,59.4603,59.3832,59.3832,19300.0
2011-05-26 12:35:00,84.74,84.8,84.71,84.79,28500.0,59.3902,59.4323,59.3692,59.4253,28500.0
2011-05-26 12:40:00,84.79,84.9,84.75,84.82,53000.0,59.4253,59.5024,59.3972,59.4463,53000.0
2011-05-26 12:45:00,84.82,85.0,84.81,84.98,69800.0,59.4463,59.5725,59.4393,59.5584,69800.0
2011-05-26 12:50:00,84.99,85.0,84.91,84.94,36800.0,59.5654,59.5725,59.5094,59.5304,36800.0
2011-05-26 12:55:00,84.94,84.98,84.88,84.91,32500.0,59.5304,59.5584,59.4884,59.5094,32500.0
2011-05-26 13:00:00,84.91,85.18,84.9,85.17,113400.0,59.5094,59.6986,59.5024,59.6916,113400.0
2011-05-26 13:05:00,85.18,85.19,84.95,85.01,49400.0,59.6986,59.7056,59.5374,59.5795,49400.0
2011-05-26 13:10:00,85.01,85.05,84.96,85.04,34800.0,59.5795,59.6075,59.5444,59.6005,34800.0
2011-05-26 13:15:00,85.04,85.3,85.03,85.25,85600.0,59.6005,59.7827,59.5935,59.7477,85600.0
2011-05-26 13:20:00,85.24,85.29,85.15,85.21,38500.0,59.7407,59.7757,59.6776,59.7196,38500.0
2011-05-26 13:25:00,85.21,85.3,85.09,85.17,49600.0,59.7196,59.7827,59.6355,59.6916,49600.0
2011-05-26 13:30:00,85.17,85.17,85.07,85.14,55100.0,59.6916,59.6916,59.6215,59.6706,55100.0
2011-05-26 13:35:00,85.13,85.14,84.97,85.0,58200.0,59.6636,59.6706,59.5514,59.5725,58200.0
2011-05-26 13:40:00,85.0,85.02,84.89,84.94,47900.0,59.5725,59.5865,59.4954,59.5304,47900.0
2011-05-26 13:45:00,84.94,84.97,84.81,84.82,45500.0,59.5304,59.5514,59.4393,59.4463,45500.0
2011-05-26 13:50:00,84.81,85.03,84.79,84.88,67800.0,59.4393,59.5935,59.4253,59.4884,67800.0
2011-05-26 13:55:00,84.87,84.97,84.84,84.94,65100.0,59.4813,59.5514,59.4603,59.5304,65100.0
2011-05-26 14:00:00,84.93,85.03,84.91,85.01,63000.0,59.5234,59.5935,59.5094,59.5795,63000.0
2011-05-26 14:05:00,85.0,85.0,84.93,84.93,25300.0,59.5725,59.5725,59.5234,59.5234,25300.0
2011-05-26 14:10:00,84.93,85.11,84.92,85.1,40700.0,59.5234,59.6495,59.5164,59.6425,40700.0
2011-05-26 14:15:00,85.1,85.14,85.02,85.05,32200.0,59.6425,59.6706,59.5865,59.6075,32200.0
2011-05-26 14:20:00,85.05,85.1,84.98,85.05,37600.0,59.6075,59.6425,59.5584,59.6075,37600.0
2011-05-26 14:25:00,85.05,85.25,85.05,85.17,56800.0,59.6075,59.7477,59.6075,59.6916,56800.0
2011-05-26 14:30:00,85.17,85.32,85.16,85.32,74900.0,59.6916,59.7967,59.6846,59.7967,74900.0
2011-05-26 14:35:00,85.31,85.39,85.16,85.22,68900.0,59.7897,59.8458,59.6846,59.7266,68900.0
2011-05-26 14:40:00,85.23,85.26,85.14,85.17,36900.0,59.7336,59.7547,59.6706,59.6916,36900.0
2011-05-26 14:45:00,85.17,85.29,85.1,85.25,38600.0,59.6916,59.7757,59.6425,59.7477,38600.0
2011-05-26 14:50:00,85.26,85.31,85.05,85.07,65500.0,59.7547,59.7897,59.6075,59.6215,65500.0
2011-05-26 14:55:00,85.07,85.3,85.06,85.18,111400.0,59.6215,59.7827,59.6145,59.6986,111400.0
2011-05-26 15:00:00,85.18,85.19,85.11,85.12,28200.0,59.6986,59.7056,59.6495,59.6566,28200.0
2011-05-26 15:05:00,85.12,85.14,85.07,85.08,44500.0,59.6566,59.6706,59.6215,59.6285,44500.0
2011-05-26 15:10:00,85.08,85.09,84.93,84.96,74100.0,59.6285,59.6355,59.5234,59.5444,74100.0
2011-05-26 15:15:00,84.95,85.15,84.91,85.08,61100.0,59.5374,59.6776,59.5094,59.6285,61100.0
2011-05-26 15:20:00,85.08,85.25,85.04,85.2,80300.0,59.6285,59.7477,59.6005,59.7126,80300.0
2011-05-26 15:25:00,85.2,85.37,85.19,85.35,92600.0,59.7126,59.8318,59.7056,59.8178,92600.0
2011-05-26 15:30:00,85.35,85.41,85.27,85.33,108300.0,59.8178,59.8598,59.7617,59.8037,108300.0
2011-05-26 15:35:00,85.32,85.36,85.17,85.36,98100.0,59.7967,59.8248,59.6916,59.8248,98100.0
2011-05-26 15:40:00,85.35,85.43,85.26,85.34,95400.0,59.8178,59.8738,59.7547,59.8107,95400.0
2011-05-26 15:45:00,85.33,85.33,85.06,85.12,141000.0,59.8037,59.8037,59.6145,59.6566,141000.0
2011-05-26 15:50:00,85.12,85.25,85.1,85.21,137900.0,59.6566,59.7477,59.6425,59.7196,137900.0
2011-05-26 15:55:00,85.2,85.22,85.07,85.21,279300.0,59.7126,59.7266,59.6215,59.7196,279300.0
2011-05-27 09:30:00,85.52,85.75,85.42,85.66,127200.0,60.1138,60.2755,60.0435,60.2122,127200.0
2011-05-27 09:35:00,85.62,85.87,85.52,85.73,131600.0,60.1841,60.3598,60.1138,60.2614,131600.0
2011-05-27 09:40:00,85.74,86.1,85.71,86.1,123300.0,60.2684,60.5215,60.2473,60.5215,123300.0
2011-05-27 09:45:00,86.1,86.37,86.02,86.15,175200.0,60.5215,60.7113,60.4652,60.5566,175200.0
2011-05-27 09:50:00,86.13,86.25,86.0,86.16,71600.0,60.5426,60.6269,60.4512,60.5637,71600.0
2011-05-27 09:55:00,86.16,86.48,86.15,86.37,103200.0,60.5637,60.7886,60.5566,60.7113,103200.0
2011-05-27 10:00:00,86.36,86.39,85.88,86.07,140100.0,60.7042,60.7253,60.3668,60.5004,140100.0
2011-05-27 10:05:00,86.06,86.18,85.93,85.94,108300.0,60.4934,60.5777,60.402,60.409,108300.0
2011-05-27 10:10:00,85.96,86.04,85.78,85.81,120800.0,60.4231,60.4793,60.2965,60.3176,120800.0
2011-05-27 10:15:00,85.81,86.09,85.8,86.07,102200.0,60.3176,60.5144,60.3106,60.5004,102200.0
2011-05-27 10:20:00,86.07,86.18,85.93,85.97,100100.0,60.5004,60.5777,60.402,60.4301,100100.0
2011-05-27 10:25:00,85.96,86.22,85.91,86.21,87400.0,60.4231,60.6058,60.3879,60.5988,87400.0
2011-05-27 10:30:00,86.21,86.24,85.92,85.92,80900.0,60.5988,60.6199,60.395,60.395,80900.0
2011-05-27 10:35:00,85.91,86.02,85.83,85.84,80700.0,60.3879,60.4652,60.3317,60.3387,80700.0
2011-05-27 10:40:00,85.83,86.03,85.83,85.99,75100.0,60.3317,60.4723,60.3317,60.4442,75100.0
2011-05-27 10:45:00,85.99,86.11,85.94,86.11,103300.0,60.4442,60.5285,60.409,60.5285,103300.0
2011-05-27 10:50:00,86.11,86.18,86.02,86.13,79900.0,60.5285,60.5777,60.4652,60.5426,79900.0
2011-05-27 10:55:00,86.11,86.25,86.06,86.2,87500.0,60.5285,60.6269,60.4934,60.5918,87500.0
2011-05-27 11:00:00,86.18,86.3,86.17,86.29,89700.0,60.5777,60.6621,60.5707,60.655,89700.0
2011-05-27 11:05:00,86.29,86.3,86.01,86.07,99300.0,60.655,60.6621,60.4582,60.5004,99300.0
2011-05-27 11:10:00,86.07,86.12,85.85,85.92,114400.0,60.5004,60.5355,60.3457,60.395,114400.0
2011-05-27 11:15:00,85.9,86.01,85.85,85.93,40200.0,60.3809,60.4582,60.3457,60.402,40200.0
2011-05-27 11:20:00,85.94,86.09,85.92,85.95,57700.0,60.409,60.5144,60.395,60.416,57700.0
2011-05-27 11:25:00,85.95,86.06,85.89,85.89,44200.0,60.416,60.4934,60.3739,60.3739,44200.0
2011-05-27 11:30:00,85.89,85.92,85.77,85.84,38100.0,60.3739,60.395,60.2895,60.3387,38100.0
2011-05-27 11:35:00,85.84,85.89,85.75,85.78,41800.0,60.3387,60.3739,60.2755,60.2965,41800.0
2011-05-27 11:40:00,85.78,85.79,85.55,85.74,84700.0,60.2965,60.3036,60.1349,60.2684,84700.0
2011-05-27 11:45:00,85.74,85.81,85.71,85.79,38500.0,60.2684,60.3176,60.2473,60.3036,38500.0
2011-05-27 11:50:00,85.78,85.84,85.66,85.73,36900.0,60.2965,60.3387,60.2122,60.2614,36900.0
2011-05-27 11:55:00,85.72,85.73,85.51,85.54,48100.0,60.2544,60.2614,60.1068,60.1278,48100.0
2011-05-27 12:00:00,85.53,85.64,85.36,85.37,97200.0,60.1208,60.1981,60.0013,60.0083,97200.0
2011-05-27 12:05:00,85.38,85.42,85.33,85.4,78100.0,60.0154,60.0435,59.9802,60.0294,78100.0
2011-05-27 12:10:00,85.4,85.5,85.4,85.45,67200.0,60.0294,60.0997,60.0294,60.0646,67200.0
2011-05-27 12:15:00,85.46,85.47,85.4,85.43,37800.0,60.0716,60.0786,60.0294,60.0505,37800.0
2011-05-27 12:20:00,85.43,85.46,85.4,85.43,48000.0,60.0505,60.0716,60.0294,60.0505,48000.0
2011-05-27 12:25:00,85.43,85.52,85.39,85.52,61200.0,60.0505,60.1138,60.0224,60.1138,61200.0
2011-05-27 12:30:00,85.54,85.65,85.5,85.57,43000.0,60.1278,60.2052,60.0997,60.1489,43000.0
2011-05-27 12:35:00,85.55,85.66,85.47,85.66,37300.0,60.1349,60.2122,60.0786,60.2122,37300.0
2011-05-27 12:40:00,85.66,85.67,85.58,85.63,33900.0,60.2122,60.2192,60.156,60.1911,33900.0
2011-05-27 12:45:00,85.63,85.63,85.51,85.59,22000.0,60.1911,60.1911,60.1068,60.163,22000.0
2011-05-27 12:50:00,85.61,85.65,85.43,85.45,38100.0,60.177,60.2052,60.0505,60.0646,38100.0
2011-05-27 12:55:00,85.45,85.45,85.38,85.4,93000.0,60.0646,60.0646,60.0154,60.0294,93000.0
2011-05-27 13:00:00,85.4,85.44,85.38,85.43,60200.0,60.0294,60.0576,60.0154,60.0505,60200.0
2011-05-27 13:05:00,85.42,85.42,85.34,85.38,53000.0,60.0435,60.0435,59.9873,60.0154,53000.0
2011-05-27 13:10:00,85.38,85.4,85.13,85.16,71100.0,60.0154,60.0294,59.8396,59.8607,71100.0
2011-05-27 13:15:00,85.16,85.24,85.05,85.21,94800.0,59.8607,59.917,59.7834,59.8959,94800.0
2011-05-27 13:20:00,85.21,85.26,85.14,85.17,57800.0,59.8959,59.931,59.8467,59.8678,57800.0
2011-05-27 13:25:00,85.17,85.24,85.12,85.2,54200.0,59.8678,59.917,59.8326,59.8888,54200.0
2011-05-27 13:30:00,85.2,85.22,85.05,85.05,48400.0,59.8888,59.9029,59.7834,59.7834,48400.0
2011-05-27 13:35:00,85.05,85.05,84.88,84.89,77700.0,59.7834,59.7834,59.6639,59.6709,77700.0
2011-05-27 13:40:00,84.89,84.94,84.82,84.84,40200.0,59.6709,59.7061,59.6217,59.6358,40200.0
2011-05-27 13:45:00,84.84,85.03,84.83,85.03,32400.0,59.6358,59.7694,59.6288,59.7694,32400.0
2011-05-27 13:50:00,85.03,85.16,84.96,85.16,45200.0,59.7694,59.8607,59.7201,59.8607,45200.0
2011-05-27 13:55:00,85.16,85.3,85.15,85.28,61200.0,59.8607,59.9591,59.8537,59.9451,61200.0
2011-05-27 14:00:00,85.28,85.4,85.18,85.19,47400.0,59.9451,60.0294,59.8748,59.8818,47400.0
2011-05-27 14:05:00,85.19,85.21,84.98,85.01,62600.0,59.8818,59.8959,59.7342,59.7553,62600.0
2011-05-27 14:10:00,85.01,85.08,84.94,85.08,34400.0,59.7553,59.8045,59.7061,59.8045,34400.0
2011-05-27 14:15:00,85.07,85.13,85.05,85.07,30500.0,59.7975,59.8396,59.7834,59.7975,30500.0
2011-05-27 14:20:00,85.07,85.07,84.99,85.04,30300.0,59.7975,59.7975,59.7412,59.7764,30300.0
2011-05-27 14:25:00,85.04,85.14,85.03,85.14,33300.0,59.7764,59.8467,59.7694,59.8467,33300.0
2011-05-27 14:30:00,85.14,85.14,85.04,85.11,36400.0,59.8467,59.8467,59.7764,59.8256,36400.0
2011-05-27 14:35:00,85.11,85.2,85.11,85.13,29800.0,59.8256,59.8888,59.8256,59.8396,29800.0
2011-05-27 14:40:00,85.13,85.13,84.87,84.87,60900.0,59.8396,59.8396,59.6569,59.6569,60900.0
2011-05-27 14:45:00,84.86,84.86,84.69,84.73,116200.0,59.6499,59.6499,59.5304,59.5585,116200.0
2011-05-27 14:50:00,84.72,84.84,84.66,84.83,64900.0,59.5514,59.6358,59.5093,59.6288,64900.0
2011-05-27 14:55:00,84.83,84.83,84.68,84.69,51200.0,59.6288,59.6288,59.5233,59.5304,51200.0
2011-05-27 15:00:00,84.69,84.7,84.56,84.62,97300.0,59.5304,59.5374,59.439,59.4812,97300.0
2011-05-27 15:05:00,84.62,84.63,84.56,84.57,77400.0,59.4812,59.4882,59.439,59.446,77400.0
2011-05-27 15:10:00,84.58,84.65,84.57,84.63,144700.0,59.453,59.5022,59.446,59.4882,144700.0
2011-05-27 15:15:00,84.62,84.75,84.61,84.69,98300.0,59.4812,59.5725,59.4741,59.5304,98300.0
2011-05-27 15:20:00,84.7,84.72,84.59,84.72,116400.0,59.5374,59.5514,59.4601,59.5514,116400.0
2011-05-27 15:25:00,84.72,84.83,84.7,84.75,89200.0,59.5514,59.6288,59.5374,59.5725,89200.0
2011-05-27 15:30:00,84.75,84.81,84.66,84.8,127500.0,59.5725,59.6147,59.5093,59.6077,127500.0
2011-05-27 15:35:00,84.8,84.87,84.71,84.72,100900.0,59.6077,59.6569,59.5444,59.5514,100900.0
2011-05-27 15:40:00,84.71,84.71,84.59,84.68,74200.0,59.5444,59.5444,59.4601,59.5233,74200.0
2011-05-27 15:45:00,84.68,84.83,84.66,84.83,81500.0,59.5233,59.6288,59.5093,59.6288,81500.0
2011-05-27 15:50:00,84.83,84.83,84.63,84.68,67900.0,59.6288,59.6288,59.4882,59.5233,67900.0
2011-05-27 15:55:00,84.66,84.75,84.64,84.72,236600.0,59.5093,59.5725,59.4952,59.5514,236600.0
2011-05-31 09:30:00,86.05,86.34,86.05,86.11,277400.0,60.4863,60.6902,60.4863,60.5285,277400.0
2011-05-31 09:35:00,86.1,86.28,86.01,86.1,105700.0,60.5215,60.648,60.4582,60.5215,105700.0
2011-05-31 09:40:00,86.08,86.12,85.71,86.0,106600.0,60.5074,60.5355,60.2473,60.4512,106600.0
2011-05-31 09:45:00,86.01,86.11,85.82,85.88,114600.0,60.4582,60.5285,60.3247,60.3668,114600.0
2011-05-31 09:50:00,85.87,86.07,85.86,85.88,73500.0,60.3598,60.5004,60.3528,60.3668,73500.0
2011-05-31 09:55:00,85.88,86.03,85.82,85.92,66900.0,60.3668,60.4723,60.3247,60.395,66900.0
2011-05-31 10:00:00,85.89,85.91,85.63,85.63,105300.0,60.3739,60.3879,60.1911,60.1911,105300.0
2011-05-31 10:05:00,85.63,85.73,85.56,85.68,50700.0,60.1911,60.2614,60.1419,60.2263,50700.0
2011-05-31 10:10:00,85.68,85.93,85.67,85.85,129200.0,60.2263,60.402,60.2192,60.3457,129200.0
2011-05-31 10:15:00,85.86,85.9,85.62,85.75,118000.0,60.3528,60.3809,60.1841,60.2755,118000.0
2011-05-31 10:20:00,85.75,85.76,85.5,85.59,111500.0,60.2755,60.2825,60.0997,60.163,111500.0
2011-05-31 10:25:00,85.59,85.76,85.51,85.68,39100.0,60.163,60.2825,60.1068,60.2263,39100.0
2011-05-31 10:30:00,85.67,85.76,85.48,85.76,127600.0,60.2192,60.2825,60.0857,60.2825,127600.0
2011-05-31 10:35:00,85.75,85.79,85.56,85.56,78000.0,60.2755,60.3036,60.1419,60.1419,78000.0
2011-05-31 10:40:00,85.61,85.75,85.55,85.73,62600.0,60.177,60.2755,60.1349,60.2614,62600.0
2011-05-31 10:45:00,85.74,85.89,85.67,85.84,92300.0,60.2684,60.3739,60.2192,60.3387,92300.0
2011-05-31 10:50:00,85.83,85.87,85.67,85.79,34200.0,60.3317,60.3598,60.2192,60.3036,34200.0
2011-05-31 10:55:00,85.81,85.89,85.72,85.73,32100.0,60.3176,60.3739,60.2544,60.2614,32100.0
2011-05-31 11:00:00,85.72,85.88,85.72,85.88,101300.0,60.2544,60.3668,60.2544,60.3668,101300.0
2011-05-31 11:05:00,85.87,85.94,85.78,85.8,54800.0,60.3598,60.409,60.2965,60.3106,54800.0
2011-05-31 11:10:00,85.79,85.88,85.77,85.85,46100.0,60.3036,60.3668,60.2895,60.3457,46100.0
2011-05-31 11:15:00,85.84,85.85,85.5,85.56,71600.0,60.3387,60.3457,60.0997,60.1419,71600.0
2011-05-31 11:20:00,85.56,85.64,85.54,85.58,56900.0,60.1419,60.1981,60.1278,60.156,56900.0
2011-05-31 11:25:00,85.58,85.6,85.38,85.44,84400.0,60.156,60.17,60.0154,60.0576,84400.0
2011-05-31 11:30:00,85.47,85.73,85.44,85.68,63400.0,60.0786,60.2614,60.0576,60.2263,63400.0
2011-05-31 11:35:00,85.69,85.74,85.51,85.51,31700.0,60.2333,60.2684,60.1068,60.1068,31700.0
2011-05-31 11:40:00,85.51,85.61,85.49,85.55,44700.0,60.1068,60.177,60.0927,60.1349,44700.0
2011-05-31 11:45:00,85.57,85.68,85.57,85.64,127800.0,60.1489,60.2263,60.1489,60.1981,127800.0
2011-05-31 11:50:00,85.64,85.66,85.57,85.59,71200.0,60.1981,60.2122,60.1489,60.163,71200.0
2011-05-31 11:55:00,85.59,85.61,85.26,85.37,57000.0,60.163,60.177,59.931,60.0083,57000.0
2011-05-31 12:00:00,85.38,85.38,85.17,85.26,74300.0,60.0154,60.0154,59.8678,59.931,74300.0
2011-05-31 12:05:00,85.25,85.42,85.23,85.4,104400.0,59.924,60.0435,59.9099,60.0294,104400.0
2011-05-31 12:10:00,85.41,85.41,85.21,85.23,83100.0,60.0365,60.0365,59.8959,59.9099,83100.0
2011-05-31 12:15:00,85.21,85.22,85.04,85.11,87900.0,59.8959,59.9029,59.7764,59.8256,87900.0
2011-05-31 12:20:00,85.12,85.23,85.09,85.19,101700.0,59.8326,59.9099,59.8115,59.8818,101700.0
2011-05-31 12:25:00,85.19,85.25,85.07,85.08,45000.0,59.8818,59.924,59.7975,59.8045,45000.0
2011-05-31 12:30:00,85.08,85.1,84.87,84.94,92700.0,59.8045,59.8186,59.6569,59.7061,92700.0
2011-05-31 12:35:00,84.93,85.04,84.85,84.89,53200.0,59.6991,59.7764,59.6428,59.6709,53200.0
2011-05-31 12:40:00,84.89,85.04,84.84,84.98,74900.0,59.6709,59.7764,59.6358,59.7342,74900.0
2011-05-31 12:45:00,84.98,85.1,84.96,85.1,69400.0,59.7342,59.8186,59.7201,59.8186,69400.0
2011-05-31 12:50:00,85.11,85.28,85.07,85.25,54800.0,59.8256,59.9451,59.7975,59.924,54800.0
2011-05-31 12:55:00,85.26,85.26,85.06,85.1,53600.0,59.931,59.931,59.7904,59.8186,53600.0
2011-05-31 13:00:00,85.1,85.26,85.07,85.19,41400.0,59.8186,59.931,59.7975,59.8818,41400.0
2011-05-31 13:05:00,85.18,85.29,85.09,85.26,74400.0,59.8748,59.9521,59.8115,59.931,74400.0
2011-05-31 13:10:00,85.29,85.51,85.28,85.45,78000.0,59.9521,60.1068,59.9451,60.0646,78000.0
2011-05-31 13:15:00,85.45,85.59,85.42,85.52,55500.0,60.0646,60.163,60.0435,60.1138,55500.0
2011-05-31 13:20:00,85.52,85.56,85.42,85.44,42500.0,60.1138,60.1419,60.0435,60.0576,42500.0
2011-05-31 13:25:00,85.45,85.45,85.27,85.29,23300.0,60.0646,60.0646,59.9381,59.9521,23300.0
2011-05-31 13:30:00,85.28,85.34,85.23,85.28,27900.0,59.9451,59.9873,59.9099,59.9451,27900.0
2011-05-31 13:35:00,85.29,85.4,85.29,85.34,29000.0,59.9521,60.0294,59.9521,59.9873,29000.0
2011-05-31 13:40:00,85.34,85.51,85.32,85.51,20200.0,59.9873,60.1068,59.9732,60.1068,20200.0
2011-05-31 13:45:00,85.51,85.61,85.48,85.52,35400.0,60.1068,60.177,60.0857,60.1138,35400.0
2011-05-31 13:50:00,85.5,85.74,85.48,85.64,36100.0,60.0997,60.2684,60.0857,60.1981,36100.0
2011-05-31 13:55:00,85.62,85.72,85.61,85.66,18000.0,60.1841,60.2544,60.177,60.2122,18000.0
2011-05-31 14:00:00,85.65,85.68,85.57,85.61,33400.0,60.2052,60.2263,60.1489,60.177,33400.0
2011-05-31 14:05:00,85.59,85.77,85.57,85.77,46800.0,60.163,60.2895,60.1489,60.2895,46800.0
2011-05-31 14:10:00,85.76,85.83,85.68,85.75,41500.0,60.2825,60.3317,60.2263,60.2755,41500.0
2011-05-31 14:15:00,85.74,85.78,85.69,85.77,35000.0,60.2684,60.2965,60.2333,60.2895,35000.0
2011-05-31 14:20:00,85.77,85.77,85.61,85.72,46000.0,60.2895,60.2895,60.177,60.2544,46000.0
2011-05-31 14:25:00,85.72,85.72,85.55,85.56,28300.0,60.2544,60.2544,60.1349,60.1419,28300.0
2011-05-31 14:30:00,85.56,85.57,85.39,85.51,48800.0,60.1419,60.1489,60.0224,60.1068,48800.0
2011-05-31 14:35:00,85.52,85.57,85.49,85.5,58700.0,60.1138,60.1489,60.0927,60.0997,58700.0
2011-05-31 14:40:00,85.5,85.6,85.45,85.51,55000.0,60.0997,60.17,60.0646,60.1068,55000.0
2011-05-31 14:45:00,85.5,85.56,85.33,85.34,38400.0,60.0997,60.1419,59.9802,59.9873,38400.0
2011-05-31 14:50:00,85.33,85.48,85.33,85.45,45700.0,59.9802,60.0857,59.9802,60.0646,45700.0
2011-05-31 14:55:00,85.45,85.48,85.34,85.34,48500.0,60.0646,60.0857,59.9873,59.9873,48500.0
2011-05-31 15:00:00,85.34,85.34,85.21,85.27,46700.0,59.9873,59.9873,59.8959,59.9381,46700.0
2011-05-31 15:05:00,85.27,85.3,85.2,85.22,39700.0,59.9381,59.9591,59.8888,59.9029,39700.0
2011-05-31 15:10:00,85.22,85.24,85.1,85.22,78100.0,59.9029,59.917,59.8186,59.9029,78100.0
2011-05-31 15:15:00,85.22,85.38,85.2,85.37,55500.0,59.9029,60.0154,59.8888,60.0083,55500.0
2011-05-31 15:20:00,85.38,85.68,85.38,85.66,82300.0,60.0154,60.2263,60.0154,60.2122,82300.0
2011-05-31 15:25:00,85.66,85.73,85.57,85.57,67500.0,60.2122,60.2614,60.1489,60.1489,67500.0
2011-05-31 15:30:00,85.57,85.61,85.41,85.57,78000.0,60.1489,60.177,60.0365,60.1489,78000.0
2011-05-31 15:35:00,85.56,85.57,85.44,85.5,66700.0,60.1419,60.1489,60.0576,60.0997,66700.0
2011-05-31 15:40:00,85.51,85.64,85.45,85.59,155300.0,60.1068,60.1981,60.0646,60.163,155300.0
2011-05-31 15:45:00,85.6,85.67,85.55,85.57,111800.0,60.17,60.2192,60.1349,60.1489,111800.0
2011-05-31 15:50:00,85.58,85.61,85.45,85.54,162200.0,60.156,60.177,60.0646,60.1278,162200.0
2011-05-31 15:55:00,85.54,85.71,85.54,85.71,433200.0,60.1278,60.2473,60.1278,60.2473,433200.0
2011-06-01 09:30:00,85.78,85.89,85.45,85.83,108900.0,60.2965,60.3739,60.0646,60.3317,108900.0
2011-06-01 09:35:00,85.87,85.89,85.55,85.66,65200.0,60.3598,60.3739,60.1349,60.2122,65200.0
2011-06-01 09:40:00,85.65,85.98,85.63,85.84,66400.0,60.2052,60.4371,60.1911,60.3387,66400.0
2011-06-01 09:45:00,85.85,86.13,85.77,85.97,88300.0,60.3457,60.5426,60.2895,60.4301,88300.0
2011-06-01 09:50:00,85.97,86.1,85.91,86.03,58300.0,60.4301,60.5215,60.3879,60.4723,58300.0
2011-06-01 09:55:00,86.01,86.14,85.78,85.87,94400.0,60.4582,60.5496,60.2965,60.3598,94400.0
2011-06-01 10:00:00,85.86,85.86,85.16,85.47,204900.0,60.3528,60.3528,59.8607,60.0786,204900.0
2011-06-01 10:05:00,85.46,85.54,85.31,85.48,83800.0,60.0716,60.1278,59.9662,60.0857,83800.0
2011-06-01 10:10:00,85.47,85.48,85.17,85.34,136800.0,60.0786,60.0857,59.8678,59.9873,136800.0
2011-06-01 10:15:00,85.35,85.52,85.31,85.51,84400.0,59.9943,60.1138,59.9662,60.1068,84400.0
2011-06-01 10:20:00,85.51,85.68,85.48,85.55,76700.0,60.1068,60.2263,60.0857,60.1349,76700.0
2011-06-01 10:25:00,85.52,85.52,85.31,85.4,80900.0,60.1138,60.1138,59.9662,60.0294,80900.0
2011-06-01 10:30:00,85.4,85.54,85.35,85.4,87400.0,60.0294,60.1278,59.9943,60.0294,87400.0
2011-06-01 10:35:00,85.4,85.63,85.39,85.44,61100.0,60.0294,60.1911,60.0224,60.0576,61100.0
2011-06-01 10:40:00,85.45,85.57,85.26,85.31,76000.0,60.0646,60.1489,59.931,59.9662,76000.0
2011-06-01 10:45:00,85.29,85.37,85.07,85.11,83400.0,59.9521,60.0083,59.7975,59.8256,83400.0
2011-06-01 10:50:00,85.12,85.12,84.74,85.01,108900.0,59.8326,59.8326,59.5655,59.7553,108900.0
2011-06-01 10:55:00,85.0,85.24,84.98,85.21,48000.0,59.7483,59.917,59.7342,59.8959,48000.0
2011-06-01 11:00:00,85.21,85.3,85.13,85.3,88000.0,59.8959,59.9591,59.8396,59.9591,88000.0
2011-06-01 11:05:00,85.28,85.49,85.23,85.48,51200.0,59.9451,60.0927,59.9099,60.0857,51200.0
2011-06-01 11:10:00,85.5,85.62,85.36,85.61,62700.0,60.0997,60.1841,60.0013,60.177,62700.0
2011-06-01 11:15:00,85.62,85.7,85.53,85.56,41400.0,60.1841,60.2403,60.1208,60.1419,41400.0
2011-06-01 11:20:00,85.57,85.65,85.43,85.51,69400.0,60.1489,60.2052,60.0505,60.1068,69400.0
2011-06-01 11:25:00,85.5,85.84,85.39,85.83,81900.0,60.0997,60.3387,60.0224,60.3317,81900.0
2011-06-01 11:30:00,85.84,85.93,85.6,85.6,83500.0,60.3387,60.402,60.17,60.17,83500.0
2011-06-01 11:35:00,85.6,85.67,85.37,85.45,109300.0,60.17,60.2192,60.0083,60.0646,109300.0
2011-06-01 11:40:00,85.45,85.67,85.41,85.6,36600.0,60.0646,60.2192,60.0365,60.17,36600.0
2011-06-01 11:45:00,85.61,85.66,85.38,85.46,44200.0,60.177,60.2122,60.0154,60.0716,44200.0
2011-06-01 11:50:00,85.46,85.55,85.31,85.35,49100.0,60.0716,60.1349,59.9662,59.9943,49100.0
2011-06-01 11:55:00,85.35,85.38,85.26,85.26,30800.0,59.9943,60.0154,59.931,59.931,30800.0
2011-06-01 12:00:00,85.25,85.35,85.09,85.12,46200.0,59.924,59.9943,59.8115,59.8326,46200.0
2011-06-01 12:05:00,85.11,85.11,84.73,84.81,150400.0,59.8256,59.8256,59.5585,59.6147,150400.0
2011-06-01 12:10:00,84.8,84.86,84.68,84.78,54100.0,59.6077,59.6499,59.5233,59.5936,54100.0
2011-06-01 12:15:00,84.78,84.88,84.68,84.79,85200.0,59.5936,59.6639,59.5233,59.6007,85200.0
2011-06-01 12:20:00,84.77,84.96,84.68,84.88,59300.0,59.5866,59.7201,59.5233,59.6639,59300.0
2011-06-01 12:25:00,84.89,84.92,84.76,84.76,27800.0,59.6709,59.692,59.5796,59.5796,27800.0
2011-06-01 12:30:00,84.75,85.0,84.74,84.94,29200.0,59.5725,59.7483,59.5655,59.7061,29200.0
2011-06-01 12:35:00,84.95,84.97,84.84,84.94,46900.0,59.7131,59.7272,59.6358,59.7061,46900.0
2011-06-01 12:40:00,84.96,85.01,84.86,84.94,47400.0,59.7201,59.7553,59.6499,59.7061,47400.0
2011-06-01 12:45:00,84.96,84.98,84.88,84.93,23200.0,59.7201,59.7342,59.6639,59.6991,23200.0
2011-06-01 12:50:00,84.93,84.94,84.72,84.72,44100.0,59.6991,59.7061,59.5514,59.5514,44100.0
2011-06-01 12:55:00,84.73,84.75,84.5,84.57,89700.0,59.5585,59.5725,59.3968,59.446,89700.0
2011-06-01 13:00:00,84.57,84.72,84.55,84.59,98300.0,59.446,59.5514,59.432,59.4601,98300.0
2011-06-01 13:05:00,84.59,84.61,84.4,84.46,71100.0,59.4601,59.4741,59.3265,59.3687,71100.0
2011-06-01 13:10:00,84.44,84.47,84.17,84.22,93400.0,59.3546,59.3757,59.1648,59.2,93400.0
2011-06-01 13:15:00,84.22,84.31,84.08,84.28,74500.0,59.2,59.2632,59.1016,59.2422,74500.0
2011-06-01 13:20:00,84.29,84.38,84.2,84.35,57500.0,59.2492,59.3125,59.1859,59.2914,57500.0
2011-06-01 13:25:00,84.37,84.37,84.06,84.17,90200.0,59.3054,59.3054,59.0875,59.1648,90200.0
2011-06-01 13:30:00,84.15,84.35,84.08,84.33,59800.0,59.1508,59.2914,59.1016,59.2773,59800.0
2011-06-01 13:35:00,84.32,84.52,84.22,84.51,38700.0,59.2703,59.4109,59.2,59.4038,38700.0
2011-06-01 13:40:00,84.51,84.62,84.47,84.62,72500.0,59.4038,59.4812,59.3757,59.4812,72500.0
2011-06-01 13:45:00,84.61,84.67,84.52,84.53,44500.0,59.4741,59.5163,59.4109,59.4179,44500.0
2011-06-01 13:50:00,84.55,84.63,84.41,84.44,46000.0,59.432,59.4882,59.3335,59.3546,46000.0
2011-06-01 13:55:00,84.44,84.61,84.4,84.5,31000.0,59.3546,59.4741,59.3265,59.3968,31000.0
2011-06-01 14:00:00,84.5,84.5,84.3,84.37,85700.0,59.3968,59.3968,59.2562,59.3054,85700.0
2011-06-01 14:05:00,84.39,84.39,84.19,84.2,45600.0,59.3195,59.3195,59.1789,59.1859,45600.0
2011-06-01 14:10:00,84.2,84.23,84.03,84.12,77400.0,59.1859,59.207,59.0664,59.1297,77400.0
2011-06-01 14:15:00,84.13,84.15,83.98,84.11,100200.0,59.1367,59.1508,59.0313,59.1227,100200.0
2011-06-01 14:20:00,84.12,84.22,84.05,84.08,66000.0,59.1297,59.2,59.0805,59.1016,66000.0
2011-06-01 14:25:00,84.09,84.12,83.85,83.89,106900.0,59.1086,59.1297,58.9399,58.968,106900.0
2011-06-01 14:30:00,83.85,83.85,83.5,83.7,234800.0,58.9399,58.9399,58.6939,58.8345,234800.0
2011-06-01 14:35:00,83.7,83.79,83.42,83.77,152000.0,58.8345,58.8977,58.6377,58.8837,152000.0
2011-06-01 14:40:00,83.79,83.79,83.44,83.51,94800.0,58.8977,58.8977,58.6517,58.7009,94800.0
2011-06-01 14:45:00,83.52,83.66,83.34,83.56,205300.0,58.7079,58.8064,58.5814,58.7361,205300.0
2011-06-01 14:50:00,83.56,83.78,83.48,83.77,58300.0,58.7361,58.8907,58.6798,58.8837,58300.0
2011-06-01 14:55:00,83.75,83.85,83.61,83.84,70900.0,58.8696,58.9399,58.7712,58.9329,70900.0
2011-06-01 15:00:00,83.83,83.83,83.65,83.69,84600.0,58.9258,58.9258,58.7993,58.8274,84600.0
2011-06-01 15:05:00,83.69,83.83,83.64,83.7,67400.0,58.8274,58.9258,58.7923,58.8345,67400.0
2011-06-01 15:10:00,83.71,83.83,83.57,83.59,73300.0,58.8415,58.9258,58.7431,58.7571,73300.0
2011-06-01 15:15:00,83.57,83.66,83.45,83.64,102800.0,58.7431,58.8064,58.6587,58.7923,102800.0
2011-06-01 15:20:00,83.64,83.64,83.23,83.29,117100.0,58.7923,58.7923,58.5041,58.5463,117100.0
2011-06-01 15:25:00,83.29,83.38,83.14,83.29,220000.0,58.5463,58.6095,58.4408,58.5463,220000.0
2011-06-01 15:30:00,83.29,83.4,83.24,83.37,126600.0,58.5463,58.6236,58.5111,58.6025,126600.0
2011-06-01 15:35:00,83.38,83.41,83.3,83.35,129200.0,58.6095,58.6306,58.5533,58.5884,129200.0
2011-06-01 15:40:00,83.36,83.36,82.86,82.88,262900.0,58.5955,58.5955,58.244,58.2581,262900.0
2011-06-01 15:45:00,82.88,83.14,82.86,83.0,248800.0,58.2581,58.4408,58.244,58.3424,248800.0
2011-06-01 15:50:00,83.0,83.22,82.99,83.22,289200.0,58.3424,58.4971,58.3354,58.4971,289200.0
2011-06-01 15:55:00,83.22,83.29,83.15,83.16,432300.0,58.4971,58.5463,58.4479,58.4549,432300.0
2011-06-02 09:30:00,83.31,84.03,83.31,84.0,164100.0,58.5603,59.0664,58.5603,59.0453,164100.0
2011-06-02 09:35:00,84.0,84.17,83.67,83.78,188200.0,59.0453,59.1648,58.8134,58.8907,188200.0
2011-06-02 09:40:00,83.78,83.8,83.47,83.51,142800.0,58.8907,58.9048,58.6728,58.7009,142800.0
2011-06-02 09:45:00,83.5,83.9,83.41,83.55,179800.0,58.6939,58.9751,58.6306,58.729,179800.0
2011-06-02 09:50:00,83.56,84.0,83.45,83.92,144900.0,58.7361,59.0453,58.6587,58.9891,144900.0
2011-06-02 09:55:00,83.92,84.29,83.92,84.26,87100.0,58.9891,59.2492,58.9891,59.2281,87100.0
2011-06-02 10:00:00,84.28,84.35,83.89,84.1,119000.0,59.2422,59.2914,58.968,59.1156,119000.0
2011-06-02 10:05:00,84.1,84.28,84.0,84.07,106500.0,59.1156,59.2422,59.0453,59.0945,106500.0
2011-06-02 10:10:00,84.06,84.33,84.03,84.19,67500.0,59.0875,59.2773,59.0664,59.1789,67500.0
2011-06-02 10:15:00,84.18,84.18,83.8,83.91,88600.0,59.1719,59.1719,58.9048,58.9821,88600.0
2011-06-02 10:20:00,83.94,83.95,83.71,83.72,76600.0,59.0032,59.0102,58.8415,58.8485,76600.0
2011-06-02 10:25:00,83.7,83.93,83.63,83.93,88800.0,58.8345,58.9961,58.7853,58.9961,88800.0
2011-06-02 10:30:00,83.94,84.27,83.86,84.21,96800.0,59.0032,59.2351,58.9469,59.193,96800.0
2011-06-02 10:35:00,84.18,84.43,84.17,84.42,67400.0,59.1719,59.3476,59.1648,59.3406,67400.0
2011-06-02 10:40:00,84.43,84.6,84.23,84.3,105200.0,59.3476,59.4671,59.207,59.2562,105200.0
2011-06-02 10:45:00,84.29,84.38,84.2,84.3,119700.0,59.2492,59.3125,59.1859,59.2562,119700.0
2011-06-02 10:50:00,84.28,84.29,84.09,84.1,96400.0,59.2422,59.2492,59.1086,59.1156,96400.0
2011-06-02 10:55:00,84.1,84.13,83.98,84.05,42300.0,59.1156,59.1367,59.0313,59.0805,42300.0
2011-06-02 11:00:00,84.03,84.08,83.75,84.04,79200.0,59.0664,59.1016,58.8696,59.0735,79200.0
2011-06-02 11:05:00,84.05,84.12,83.69,83.69,82700.0,59.0805,59.1297,58.8274,58.8274,82700.0
2011-06-02 11:10:00,83.69,83.81,83.4,83.68,76700.0,58.8274,58.9118,58.6236,58.8204,76700.0
2011-06-02 11:15:00,83.68,83.74,83.41,83.44,96600.0,58.8204,58.8626,58.6306,58.6517,96600.0
2011-06-02 11:20:00,83.45,83.48,83.13,83.28,133400.0,58.6587,58.6798,58.4338,58.5392,133400.0
2011-06-02 11:25:00,83.28,83.28,82.9,83.15,107500.0,58.5392,58.5392,58.2721,58.4479,107500.0
2011-06-02 11:30:00,83.15,83.29,83.03,83.18,189200.0,58.4479,58.5463,58.3635,58.4689,189200.0
2011-06-02 11:35:00,83.2,83.37,83.1,83.13,174300.0,58.483,58.6025,58.4127,58.4338,174300.0
2011-06-02 11:40:00,83.11,83.29,82.96,83.27,83300.0,58.4197,58.5463,58.3143,58.5322,83300.0
2011-06-02 11:45:00,83.28,83.36,82.93,83.1,92300.0,58.5392,58.5955,58.2932,58.4127,92300.0
2011-06-02 11:50:00,83.1,83.27,83.06,83.16,88500.0,58.4127,58.5322,58.3846,58.4549,88500.0
2011-06-02 11:55:00,83.15,83.46,83.14,83.45,40100.0,58.4479,58.6658,58.4408,58.6587,40100.0
2011-06-02 12:00:00,83.45,83.5,83.37,83.41,66000.0,58.6587,58.6939,58.6025,58.6306,66000.0
2011-06-02 12:05:00,83.43,83.45,83.29,83.39,54200.0,58.6447,58.6587,58.5463,58.6166,54200.0
2011-06-02 12:10:00,83.39,83.64,83.39,83.64,75900.0,58.6166,58.7923,58.6166,58.7923,75900.0
2011-06-02 12:15:00,83.64,83.9,83.64,83.88,84800.0,58.7923,58.9751,58.7923,58.961,84800.0
2011-06-02 12:20:00,83.88,84.1,83.81,83.89,106700.0,58.961,59.1156,58.9118,58.968,106700.0
2011-06-02 12:25:00,83.88,83.99,83.86,83.97,116100.0,58.961,59.0383,58.9469,59.0243,116100.0
2011-06-02 12:30:00,83.97,84.0,83.76,83.81,63700.0,59.0243,59.0453,58.8766,58.9118,63700.0
2011-06-02 12:35:00,83.81,83.88,83.65,83.71,59800.0,58.9118,58.961,58.7993,58.8415,59800.0
2011-06-02 12:40:00,83.72,84.03,83.67,84.01,128700.0,58.8485,59.0664,58.8134,59.0524,128700.0
2011-06-02 12:45:00,84.0,84.07,83.9,84.05,74700.0,59.0453,59.0945,58.9751,59.0805,74700.0
2011-06-02 12:50:00,84.04,84.13,83.96,83.97,82200.0,59.0735,59.1367,59.0172,59.0243,82200.0
2011-06-02 12:55:00,83.98,83.99,83.92,83.93,81500.0,59.0313,59.0383,58.9891,58.9961,81500.0
2011-06-02 13:00:00,83.94,84.09,83.94,84.04,72800.0,59.0032,59.1086,59.0032,59.0735,72800.0
2011-06-02 13:05:00,84.04,84.24,84.04,84.07,71200.0,59.0735,59.214,59.0735,59.0945,71200.0
2011-06-02 13:10:00,84.08,84.13,83.97,84.01,43100.0,59.1016,59.1367,59.0243,59.0524,43100.0
2011-06-02 13:15:00,84.02,84.19,83.99,84.17,63000.0,59.0594,59.1789,59.0383,59.1648,63000.0
2011-06-02 13:20:00,84.17,84.25,84.04,84.05,49400.0,59.1648,59.2211,59.0735,59.0805,49400.0
2011-06-02 13:25:00,84.05,84.29,84.04,84.18,90300.0,59.0805,59.2492,59.0735,59.1719,90300.0
2011-06-02 13:30:00,84.17,84.19,83.93,83.99,102800.0,59.1648,59.1789,58.9961,59.0383,102800.0
2011-06-02 13:35:00,83.99,84.0,83.75,83.75,45100.0,59.0383,59.0453,58.8696,58.8696,45100.0
2011-06-02 13:40:00,83.75,83.9,83.71,83.9,51400.0,58.8696,58.9751,58.8415,58.9751,51400.0
2011-06-02 13:45:00,83.9,83.92,83.84,83.87,39600.0,58.9751,58.9891,58.9329,58.954,39600.0
2011-06-02 13:50:00,83.86,84.03,83.79,84.0,44100.0,58.9469,59.0664,58.8977,59.0453,44100.0
2011-06-02 13:55:00,84.01,84.56,84.01,84.51,92000.0,59.0524,59.439,59.0524,59.4038,92000.0
2011-06-02 14:00:00,84.51,84.7,84.44,84.49,138300.0,59.4038,59.5374,59.3546,59.3898,138300.0
2011-06-02 14:05:00,84.48,84.51,84.3,84.32,110300.0,59.3827,59.4038,59.2562,59.2703,110300.0
2011-06-02 14:10:00,84.32,84.54,84.3,84.51,104700.0,59.2703,59.4249,59.2562,59.4038,104700.0
2011-06-02 14:15:00,84.52,84.64,84.08,84.2,154700.0,59.4109,59.4952,59.1016,59.1859,154700.0
2011-06-02 14:20:00,84.19,84.24,84.03,84.12,73300.0,59.1789,59.214,59.0664,59.1297,73300.0
2011-06-02 14:25:00,84.1,84.32,84.02,84.25,61200.0,59.1156,59.2703,59.0594,59.2211,61200.0
2011-06-02 14:30:00,84.24,84.5,84.2,84.48,55300.0,59.214,59.3968,59.1859,59.3827,55300.0
2011-06-02 14:35:00,84.48,84.59,84.41,84.49,48400.0,59.3827,59.4601,59.3335,59.3898,48400.0
2011-06-02 14:40:00,84.5,84.6,84.39,84.42,65200.0,59.3968,59.4671,59.3195,59.3406,65200.0
2011-06-02 14:45:00,84.4,84.67,84.37,84.64,42800.0,59.3265,59.5163,59.3054,59.4952,42800.0
2011-06-02 14:50:00,84.65,84.71,84.55,84.66,49100.0,59.5022,59.5444,59.432,59.5093,49100.0
2011-06-02 14:55:00,84.67,84.74,84.57,84.73,36700.0,59.5163,59.5655,59.446,59.5585,36700.0
2011-06-02 15:00:00,84.74,84.75,84.56,84.68,77400.0,59.5655,59.5725,59.439,59.5233,77400.0
2011-06-02 15:05:00,84.68,84.72,84.62,84.67,49400.0,59.5233,59.5514,59.4812,59.5163,49400.0
2011-06-02 15:10:00,84.68,84.71,84.61,84.63,65300.0,59.5233,59.5444,59.4741,59.4882,65300.0
2011-06-02 15:15:00,84.63,84.68,84.51,84.52,67000.0,59.4882,59.5233,59.4038,59.4109,67000.0
2011-06-02 15:20:00,84.51,84.6,84.47,84.59,87300.0,59.4038,59.4671,59.3757,59.4601,87300.0
2011-06-02 15:25:00,84.58,84.58,84.49,84.56,114100.0,59.453,59.453,59.3898,59.439,114100.0
2011-06-02 15:30:00,84.56,84.63,84.44,84.54,172900.0,59.439,59.4882,59.3546,59.4249,172900.0
2011-06-02 15:35:00,84.54,84.55,84.41,84.45,97300.0,59.4249,59.432,59.3335,59.3617,97300.0
2011-06-02 15:40:00,84.45,84.64,84.44,84.63,252900.0,59.3617,59.4952,59.3546,59.4882,252900.0
2011-06-02 15:45:00,84.62,84.63,84.39,84.44,231800.0,59.4812,59.4882,59.3195,59.3546,231800.0
2011-06-02 15:50:00,84.43,84.44,84.24,84.3,182400.0,59.3476,59.3546,59.214,59.2562,182400.0
2011-06-02 15:55:00,84.3,84.35,84.25,84.3,299300.0,59.2562,59.2914,59.2211,59.2562,299300.0
2011-06-03 09:30:00,82.87,83.45,82.64,83.38,220700.0,58.251,58.6587,58.0894,58.6095,220700.0
2011-06-03 09:35:00,83.38,83.83,82.88,83.2,237200.0,58.6095,58.9258,58.2581,58.483,237200.0
2011-06-03 09:40:00,83.19,83.65,83.19,83.63,190500.0,58.476,58.7993,58.476,58.7853,190500.0
2011-06-03 09:45:00,83.64,84.3,83.64,84.21,190700.0,58.7923,59.2562,58.7923,59.193,190700.0
2011-06-03 09:50:00,84.2,84.71,84.11,84.63,260700.0,59.1859,59.5444,59.1227,59.4882,260700.0
2011-06-03 09:55:00,84.64,85.09,84.43,84.8,253000.0,59.4952,59.8115,59.3476,59.6077,253000.0
2011-06-03 10:00:00,84.78,85.19,84.66,84.96,360800.0,59.5936,59.8818,59.5093,59.7201,360800.0
2011-06-03 10:05:00,84.96,85.12,84.55,84.87,208700.0,59.7201,59.8326,59.432,59.6569,208700.0
2011-06-03 10:10:00,84.87,85.3,84.79,85.18,244600.0,59.6569,59.9591,59.6007,59.8748,244600.0
2011-06-03 10:15:00,85.17,85.21,84.89,85.06,171800.0,59.8678,59.8959,59.6709,59.7904,171800.0
2011-06-03 10:20:00,85.06,85.38,84.94,85.37,172000.0,59.7904,60.0154,59.7061,60.0083,172000.0
2011-06-03 10:25:00,85.35,85.99,85.32,85.8,220900.0,59.9943,60.4442,59.9732,60.3106,220900.0
2011-06-03 10:30:00,85.81,85.99,85.75,85.95,123400.0,60.3176,60.4442,60.2755,60.416,123400.0
2011-06-03 10:35:00,85.97,86.0,85.56,85.69,208100.0,60.4301,60.4512,60.1419,60.2333,208100.0
2011-06-03 10:40:00,85.66,85.95,85.6,85.79,144500.0,60.2122,60.416,60.17,60.3036,144500.0
2011-06-03 10:45:00,85.8,85.98,85.68,85.71,102800.0,60.3106,60.4371,60.2263,60.2473,102800.0
2011-06-03 10:50:00,85.71,85.91,85.63,85.64,179500.0,60.2473,60.3879,60.1911,60.1981,179500.0
2011-06-03 10:55:00,85.65,85.82,85.64,85.8,101600.0,60.2052,60.3247,60.1981,60.3106,101600.0
2011-06-03 11:00:00,85.8,85.96,85.74,85.94,76100.0,60.3106,60.4231,60.2684,60.409,76100.0
2011-06-03 11:05:00,85.92,85.92,85.61,85.79,114500.0,60.395,60.395,60.177,60.3036,114500.0
2011-06-03 11:10:00,85.77,85.83,85.47,85.58,87000.0,60.2895,60.3317,60.0786,60.156,87000.0
2011-06-03 11:15:00,85.58,85.69,85.27,85.33,106200.0,60.156,60.2333,59.9381,59.9802,106200.0
2011-06-03 11:20:00,85.31,85.52,85.23,85.35,74300.0,59.9662,60.1138,59.9099,59.9943,74300.0
2011-06-03 11:25:00,85.37,85.39,85.06,85.18,57000.0,60.0083,60.0224,59.7904,59.8748,57000.0
2011-06-03 11:30:00,85.17,85.37,85.1,85.23,84000.0,59.8678,60.0083,59.8186,59.9099,84000.0
2011-06-03 11:35:00,85.21,85.28,85.07,85.15,53200.0,59.8959,59.9451,59.7975,59.8537,53200.0
2011-06-03 11:40:00,85.16,85.41,85.1,85.39,42500.0,59.8607,60.0365,59.8186,60.0224,42500.0
2011-06-03 11:45:00,85.38,85.61,85.38,85.51,76900.0,60.0154,60.177,60.0154,60.1068,76900.0
2011-06-03 11:50:00,85.51,85.65,85.45,85.56,50000.0,60.1068,60.2052,60.0646,60.1419,50000.0
2011-06-03 11:55:00,85.55,85.68,85.47,85.68,35900.0,60.1349,60.2263,60.0786,60.2263,35900.0
2011-06-03 12:00:00,85.68,85.8,85.62,85.66,54700.0,60.2263,60.3106,60.1841,60.2122,54700.0
2011-06-03 12:05:00,85.64,85.77,85.57,85.71,49700.0,60.1981,60.2895,60.1489,60.2473,49700.0
2011-06-03 12:10:00,85.71,85.87,85.66,85.77,52800.0,60.2473,60.3598,60.2122,60.2895,52800.0
2011-06-03 12:15:00,85.77,85.95,85.73,85.94,48000.0,60.2895,60.416,60.2614,60.409,48000.0
2011-06-03 12:20:00,85.94,86.15,85.9,86.0,97900.0,60.409,60.5566,60.3809,60.4512,97900.0
2011-06-03 12:25:00,85.99,86.0,85.84,85.93,46400.0,60.4442,60.4512,60.3387,60.402,46400.0
2011-06-03 12:30:00,85.93,85.98,85.84,85.95,37500.0,60.402,60.4371,60.3387,60.416,37500.0
2011-06-03 12:35:00,85.95,85.98,85.81,85.92,49800.0,60.416,60.4371,60.3176,60.395,49800.0
2011-06-03 12:40:00,85.92,86.03,85.92,86.01,46300.0,60.395,60.4723,60.395,60.4582,46300.0
2011-06-03 12:45:00,86.02,86.1,85.99,86.07,83400.0,60.4652,60.5215,60.4442,60.5004,83400.0
2011-06-03 12:50:00,86.07,86.1,85.94,86.01,72200.0,60.5004,60.5215,60.409,60.4582,72200.0
2011-06-03 12:55:00,86.0,86.05,85.83,85.9,69800.0,60.4512,60.4863,60.3317,60.3809,69800.0
2011-06-03 13:00:00,85.9,85.9,85.8,85.8,28300.0,60.3809,60.3809,60.3106,60.3106,28300.0
2011-06-03 13:05:00,85.79,85.96,85.79,85.85,23100.0,60.3036,60.4231,60.3036,60.3457,23100.0
2011-06-03 13:10:00,85.83,85.84,85.69,85.81,31000.0,60.3317,60.3387,60.2333,60.3176,31000.0
2011-06-03 13:15:00,85.81,85.88,85.79,85.87,38400.0,60.3176,60.3668,60.3036,60.3598,38400.0
2011-06-03 13:20:00,85.87,85.9,85.72,85.73,52800.0,60.3598,60.3809,60.2544,60.2614,52800.0
2011-06-03 13:25:00,85.73,85.73,85.56,85.65,34400.0,60.2614,60.2614,60.1419,60.2052,34400.0
2011-06-03 13:30:00,85.67,85.68,85.5,85.6,25900.0,60.2192,60.2263,60.0997,60.17,25900.0
2011-06-03 13:35:00,85.62,85.74,85.62,85.73,66800.0,60.1841,60.2684,60.1841,60.2614,66800.0
2011-06-03 13:40:00,85.72,85.89,85.72,85.8,27600.0,60.2544,60.3739,60.2544,60.3106,27600.0
2011-06-03 13:45:00,85.81,86.02,85.8,86.01,33900.0,60.3176,60.4652,60.3106,60.4582,33900.0
2011-06-03 13:50:00,86.0,86.0,85.87,85.89,28900.0,60.4512,60.4512,60.3598,60.3739,28900.0
2011-06-03 13:55:00,85.88,85.88,85.51,85.57,48200.0,60.3668,60.3668,60.1068,60.1489,48200.0
2011-06-03 14:00:00,85.57,85.58,85.38,85.57,88200.0,60.1489,60.156,60.0154,60.1489,88200.0
2011-06-03 14:05:00,85.56,85.62,85.5,85.55,77000.0,60.1419,60.1841,60.0997,60.1349,77000.0
2011-06-03 14:10:00,85.55,85.64,85.4,85.53,85900.0,60.1349,60.1981,60.0294,60.1208,85900.0
2011-06-03 14:15:00,85.53,85.74,85.53,85.67,44500.0,60.1208,60.2684,60.1208,60.2192,44500.0
2011-06-03 14:20:00,85.69,85.73,85.56,85.58,63600.0,60.2333,60.2614,60.1419,60.156,63600.0
2011-06-03 14:25:00,85.57,85.72,85.54,85.65,32700.0,60.1489,60.2544,60.1278,60.2052,32700.0
2011-06-03 14:30:00,85.65,85.68,85.47,85.53,61000.0,60.2052,60.2263,60.0786,60.1208,61000.0
2011-06-03 14:35:00,85.53,85.67,85.34,85.39,55100.0,60.1208,60.2192,59.9873,60.0224,55100.0
2011-06-03 14:40:00,85.38,85.54,85.31,85.53,30200.0,60.0154,60.1278,59.9662,60.1208,30200.0
2011-06-03 14:45:00,85.51,85.61,85.41,85.56,42200.0,60.1068,60.177,60.0365,60.1419,42200.0
2011-06-03 14:50:00,85.57,85.65,85.51,85.58,42900.0,60.1489,60.2052,60.1068,60.156,42900.0
2011-06-03 14:55:00,85.58,85.71,85.31,85.32,72900.0,60.156,60.2473,59.9662,59.9732,72900.0
2011-06-03 15:00:00,85.33,85.5,85.23,85.38,107900.0,59.9802,60.0997,59.9099,60.0154,107900.0
2011-06-03 15:05:00,85.38,85.38,85.14,85.14,102800.0,60.0154,60.0154,59.8467,59.8467,102800.0
2011-06-03 15:10:00,85.15,85.24,85.06,85.2,74500.0,59.8537,59.917,59.7904,59.8888,74500.0
2011-06-03 15:15:00,85.2,85.34,85.13,85.14,71400.0,59.8888,59.9873,59.8396,59.8467,71400.0
2011-06-03 15:20:00,85.13,85.32,85.04,85.28,135600.0,59.8396,59.9732,59.7764,59.9451,135600.0
2011-06-03 15:25:00,85.28,85.29,85.07,85.21,95700.0,59.9451,59.9521,59.7975,59.8959,95700.0
2011-06-03 15:30:00,85.21,85.44,85.21,85.42,47200.0,59.8959,60.0576,59.8959,60.0435,47200.0
2011-06-03 15:35:00,85.41,85.5,85.35,85.45,83400.0,60.0365,60.0997,59.9943,60.0646,83400.0
2011-06-03 15:40:00,85.45,85.56,85.32,85.33,134000.0,60.0646,60.1419,59.9732,59.9802,134000.0
2011-06-03 15:45:00,85.32,85.33,85.22,85.27,144900.0,59.9732,59.9802,59.9029,59.9381,144900.0
2011-06-03 15:50:00,85.28,85.31,85.0,85.0,188800.0,59.9451,59.9662,59.7483,59.7483,188800.0
2011-06-03 15:55:00,85.01,85.19,85.0,85.05,277900.0,59.7553,59.8818,59.7483,59.7834,277900.0
2011-06-06 09:30:00,85.22,85.48,85.01,85.1,109400.0,59.9029,60.0857,59.7553,59.8186,109400.0
2011-06-06 09:35:00,85.05,85.45,85.05,85.14,97500.0,59.7834,60.0646,59.7834,59.8467,97500.0
2011-06-06 09:40:00,85.13,85.25,84.78,85.08,72000.0,59.8396,59.924,59.5936,59.8045,72000.0
2011-06-06 09:45:00,85.07,85.07,84.65,84.84,93100.0,59.7975,59.7975,59.5022,59.6358,93100.0
2011-06-06 09:50:00,84.87,84.9,84.51,84.8,98300.0,59.6569,59.678,59.4038,59.6077,98300.0
2011-06-06 09:55:00,84.78,84.9,84.71,84.9,95500.0,59.5936,59.678,59.5444,59.678,95500.0
2011-06-06 10:00:00,84.88,85.24,84.85,85.14,151000.0,59.6639,59.917,59.6428,59.8467,151000.0
2011-06-06 10:05:00,85.17,85.22,84.62,84.66,113500.0,59.8678,59.9029,59.4812,59.5093,113500.0
2011-06-06 10:10:00,84.66,84.86,84.58,84.8,109500.0,59.5093,59.6499,59.453,59.6077,109500.0
2011-06-06 10:15:00,84.8,84.8,84.34,84.4,75000.0,59.6077,59.6077,59.2843,59.3265,75000.0
2011-06-06 10:20:00,84.39,84.57,84.17,84.55,99300.0,59.3195,59.446,59.1648,59.432,99300.0
2011-06-06 10:25:00,84.54,84.65,84.39,84.43,73400.0,59.4249,59.5022,59.3195,59.3476,73400.0
2011-06-06 10:30:00,84.42,84.56,84.35,84.52,64800.0,59.3406,59.439,59.2914,59.4109,64800.0
2011-06-06 10:35:00,84.51,84.55,84.15,84.2,74700.0,59.4038,59.432,59.1508,59.1859,74700.0
2011-06-06 10:40:00,84.17,84.36,84.15,84.24,58400.0,59.1648,59.2984,59.1508,59.214,58400.0
2011-06-06 10:45:00,84.24,84.25,83.92,84.02,63900.0,59.214,59.2211,58.9891,59.0594,63900.0
2011-06-06 10:50:00,84.02,84.17,83.96,84.11,43200.0,59.0594,59.1648,59.0172,59.1227,43200.0
2011-06-06 10:55:00,84.13,84.15,83.78,83.79,80200.0,59.1367,59.1508,58.8907,58.8977,80200.0
2011-06-06 11:00:00,83.79,83.96,83.76,83.95,90600.0,58.8977,59.0172,58.8766,59.0102,90600.0
2011-06-06 11:05:00,83.92,84.01,83.81,83.86,151800.0,58.9891,59.0524,58.9118,58.9469,151800.0
2011-06-06 11:10:00,83.86,84.09,83.81,84.06,90300.0,58.9469,59.1086,58.9118,59.0875,90300.0
2011-06-06 11:15:00,84.04,84.24,84.04,84.18,82500.0,59.0735,59.214,59.0735,59.1719,82500.0
2011-06-06 11:20:00,84.17,84.31,84.1,84.28,43800.0,59.1648,59.2632,59.1156,59.2422,43800.0
2011-06-06 11:25:00,84.31,84.38,84.2,84.27,66500.0,59.2632,59.3125,59.1859,59.2351,66500.0
2011-06-06 11:30:00,84.26,84.36,84.18,84.34,30000.0,59.2281,59.2984,59.1719,59.2843,30000.0
2011-06-06 11:35:00,84.33,84.53,84.33,84.47,45200.0,59.2773,59.4179,59.2773,59.3757,45200.0
2011-06-06 11:40:00,84.46,84.52,84.32,84.33,20200.0,59.3687,59.4109,59.2703,59.2773,20200.0
2011-06-06 11:45:00,84.33,84.33,84.11,84.11,45700.0,59.2773,59.2773,59.1227,59.1227,45700.0
2011-06-06 11:50:00,84.12,84.38,84.1,84.35,34200.0,59.1297,59.3125,59.1156,59.2914,34200.0
2011-06-06 11:55:00,84.36,84.5,84.35,84.49,28800.0,59.2984,59.3968,59.2914,59.3898,28800.0
2011-06-06 12:00:00,84.47,84.47,84.24,84.24,29300.0,59.3757,59.3757,59.214,59.214,29300.0
2011-06-06 12:05:00,84.24,84.54,84.23,84.51,22700.0,59.214,59.4249,59.207,59.4038,22700.0
2011-06-06 12:10:00,84.53,84.59,84.42,84.57,40100.0,59.4179,59.4601,59.3406,59.446,40100.0
2011-06-06 12:15:00,84.59,84.61,84.35,84.42,23200.0,59.4601,59.4741,59.2914,59.3406,23200.0
2011-06-06 12:20:00,84.4,84.57,84.36,84.56,23600.0,59.3265,59.446,59.2984,59.439,23600.0
2011-06-06 12:25:00,84.56,84.68,84.5,84.59,20000.0,59.439,59.5233,59.3968,59.4601,20000.0
2011-06-06 12:30:00,84.59,84.6,84.33,84.33,53600.0,59.4601,59.4671,59.2773,59.2773,53600.0
2011-06-06 12:35:00,84.32,84.34,84.24,84.3,30200.0,59.2703,59.2843,59.214,59.2562,30200.0
2011-06-06 12:40:00,84.3,84.38,84.24,84.37,39600.0,59.2562,59.3125,59.214,59.3054,39600.0
2011-06-06 12:45:00,84.35,84.36,84.16,84.16,25000.0,59.2914,59.2984,59.1578,59.1578,25000.0
2011-06-06 12:50:00,84.18,84.24,84.1,84.24,27200.0,59.1719,59.214,59.1156,59.214,27200.0
2011-06-06 12:55:00,84.24,84.3,84.16,84.27,25200.0,59.214,59.2562,59.1578,59.2351,25200.0
2011-06-06 13:00:00,84.27,84.28,84.02,84.05,32500.0,59.2351,59.2422,59.0594,59.0805,32500.0
2011-06-06 13:05:00,84.03,84.18,84.03,84.09,30000.0,59.0664,59.1719,59.0664,59.1086,30000.0
2011-06-06 13:10:00,84.07,84.24,84.07,84.23,23600.0,59.0945,59.214,59.0945,59.207,23600.0
2011-06-06 13:15:00,84.24,84.27,84.14,84.17,25000.0,59.214,59.2351,59.1438,59.1648,25000.0
2011-06-06 13:20:00,84.17,84.17,83.88,83.93,46500.0,59.1648,59.1648,58.961,58.9961,46500.0
2011-06-06 13:25:00,83.93,84.04,83.89,84.0,41000.0,58.9961,59.0735,58.968,59.0453,41000.0
2011-06-06 13:30:00,84.0,84.03,83.86,83.88,45700.0,59.0453,59.0664,58.9469,58.961,45700.0
2011-06-06 13:35:00,83.91,84.06,83.9,84.03,44700.0,58.9821,59.0875,58.9751,59.0664,44700.0
2011-06-06 13:40:00,84.03,84.03,83.78,83.78,49300.0,59.0664,59.0664,58.8907,58.8907,49300.0
2011-06-06 13:45:00,83.8,83.97,83.73,83.9,91100.0,58.9048,59.0243,58.8556,58.9751,91100.0
2011-06-06 13:50:00,83.89,84.03,83.87,84.0,54100.0,58.968,59.0664,58.954,59.0453,54100.0
2011-06-06 13:55:00,83.99,84.03,83.87,83.92,31900.0,59.0383,59.0664,58.954,58.9891,31900.0
2011-06-06 14:00:00,83.92,84.06,83.92,83.96,45500.0,58.9891,59.0875,58.9891,59.0172,45500.0
2011-06-06 14:05:00,83.96,84.14,83.91,84.14,70700.0,59.0172,59.1438,58.9821,59.1438,70700.0
2011-06-06 14:10:00,84.14,84.19,84.06,84.17,64500.0,59.1438,59.1789,59.0875,59.1648,64500.0
2011-06-06 14:15:00,84.18,84.24,84.12,84.14,62300.0,59.1719,59.214,59.1297,59.1438,62300.0
2011-06-06 14:20:00,84.15,84.3,84.15,84.26,61800.0,59.1508,59.2562,59.1508,59.2281,61800.0
2011-06-06 14:25:00,84.26,84.28,84.1,84.18,105900.0,59.2281,59.2422,59.1156,59.1719,105900.0
2011-06-06 14:30:00,84.15,84.17,84.02,84.02,93200.0,59.1508,59.1648,59.0594,59.0594,93200.0
2011-06-06 14:35:00,84.02,84.07,83.74,83.77,102300.0,59.0594,59.0945,58.8626,58.8837,102300.0
2011-06-06 14:40:00,83.77,83.83,83.63,83.82,97200.0,58.8837,58.9258,58.7853,58.9188,97200.0
2011-06-06 14:45:00,83.82,83.89,83.57,83.69,103800.0,58.9188,58.968,58.7431,58.8274,103800.0
2011-06-06 14:50:00,83.69,83.73,83.47,83.47,104800.0,58.8274,58.8556,58.6728,58.6728,104800.0
2011-06-06 14:55:00,83.47,83.47,83.24,83.28,138200.0,58.6728,58.6728,58.5111,58.5392,138200.0
2011-06-06 15:00:00,83.29,83.58,83.28,83.38,155900.0,58.5463,58.7501,58.5392,58.6095,155900.0
2011-06-06 15:05:00,83.39,83.39,83.0,83.02,211700.0,58.6166,58.6166,58.3424,58.3565,211700.0
2011-06-06 15:10:00,83.02,83.07,82.81,83.0,185600.0,58.3565,58.3916,58.2089,58.3424,185600.0
2011-06-06 15:15:00,82.99,83.34,82.99,83.33,89300.0,58.3354,58.5814,58.3354,58.5744,89300.0
2011-06-06 15:20:00,83.33,83.47,83.24,83.47,133800.0,58.5744,58.6728,58.5111,58.6728,133800.0
2011-06-06 15:25:00,83.45,83.53,83.39,83.53,199900.0,58.6587,58.715,58.6166,58.715,199900.0
2011-06-06 15:30:00,83.52,83.93,83.5,83.84,174100.0,58.7079,58.9961,58.6939,58.9329,174100.0
2011-06-06 15:35:00,83.84,83.84,83.48,83.49,159400.0,58.9329,58.9329,58.6798,58.6869,159400.0
2011-06-06 15:40:00,83.48,83.52,83.33,83.34,196000.0,58.6798,58.7079,58.5744,58.5814,196000.0
2011-06-06 15:45:00,83.33,83.34,83.24,83.33,202200.0,58.5744,58.5814,58.5111,58.5744,202200.0
2011-06-06 15:50:00,83.34,83.34,83.02,83.24,292500.0,58.5814,58.5814,58.3565,58.5111,292500.0
2011-06-06 15:55:00,83.24,83.39,83.04,83.06,539600.0,58.5111,58.6166,58.3705,58.3846,539600.0
2011-06-07 09:30:00,84.21,84.28,83.74,84.23,183100.0,59.193,59.2422,58.8626,59.207,183100.0
2011-06-07 09:35:00,84.2,84.46,83.81,84.26,229600.0,59.1859,59.3687,58.9118,59.2281,229600.0
2011-06-07 09:40:00,84.25,84.45,83.68,83.75,88700.0,59.2211,59.3617,58.8204,58.8696,88700.0
2011-06-07 09:45:00,83.73,83.84,83.6,83.63,115700.0,58.8556,58.9329,58.7642,58.7853,115700.0
2011-06-07 09:50:00,83.62,83.64,83.29,83.57,65600.0,58.7782,58.7923,58.5463,58.7431,65600.0
2011-06-07 09:55:00,83.56,83.68,83.31,83.59,101700.0,58.7361,58.8204,58.5603,58.7571,101700.0
2011-06-07 10:00:00,83.58,83.78,83.53,83.73,80000.0,58.7501,58.8907,58.715,58.8556,80000.0
2011-06-07 10:05:00,83.75,84.18,83.75,84.13,87100.0,58.8696,59.1719,58.8696,59.1367,87100.0
2011-06-07 10:10:00,84.12,84.26,84.0,84.07,104600.0,59.1297,59.2281,59.0453,59.0945,104600.0
2011-06-07 10:15:00,84.08,84.42,84.05,84.35,79500.0,59.1016,59.3406,59.0805,59.2914,79500.0
2011-06-07 10:20:00,84.35,84.46,84.32,84.4,94200.0,59.2914,59.3687,59.2703,59.3265,94200.0
2011-06-07 10:25:00,84.42,84.59,84.11,84.15,93700.0,59.3406,59.4601,59.1227,59.1508,93700.0
2011-06-07 10:30:00,84.11,84.2,83.91,84.07,96000.0,59.1227,59.1859,58.9821,59.0945,96000.0
2011-06-07 10:35:00,84.08,84.2,83.85,84.17,100500.0,59.1016,59.1859,58.9399,59.1648,100500.0
2011-06-07 10:40:00,84.18,84.21,83.95,84.04,48800.0,59.1719,59.193,59.0102,59.0735,48800.0
2011-06-07 10:45:00,84.04,84.15,83.94,84.11,59300.0,59.0735,59.1508,59.0032,59.1227,59300.0
2011-06-07 10:50:00,84.13,84.27,83.93,83.96,80500.0,59.1367,59.2351,58.9961,59.0172,80500.0
2011-06-07 10:55:00,83.96,84.03,83.87,83.92,62700.0,59.0172,59.0664,58.954,58.9891,62700.0
2011-06-07 11:00:00,83.89,83.97,83.75,83.75,79800.0,58.968,59.0243,58.8696,58.8696,79800.0
2011-06-07 11:05:00,83.74,83.97,83.68,83.97,44700.0,58.8626,59.0243,58.8204,59.0243,44700.0
2011-06-07 11:10:00,83.96,84.0,83.8,83.9,52000.0,59.0172,59.0453,58.9048,58.9751,52000.0
2011-06-07 11:15:00,83.9,84.12,83.9,84.12,45100.0,58.9751,59.1297,58.9751,59.1297,45100.0
2011-06-07 11:20:00,84.13,84.23,84.09,84.13,36000.0,59.1367,59.207,59.1086,59.1367,36000.0
2011-06-07 11:25:00,84.1,84.1,83.92,83.94,39900.0,59.1156,59.1156,58.9891,59.0032,39900.0
2011-06-07 11:30:00,83.93,83.96,83.73,83.75,37600.0,58.9961,59.0172,58.8556,58.8696,37600.0
2011-06-07 11:35:00,83.76,83.8,83.6,83.66,45800.0,58.8766,58.9048,58.7642,58.8064,45800.0
2011-06-07 11:40:00,83.67,83.87,83.66,83.69,55900.0,58.8134,58.954,58.8064,58.8274,55900.0
2011-06-07 11:45:00,83.7,83.78,83.69,83.72,10400.0,58.8345,58.8907,58.8274,58.8485,10400.0
2011-06-07 11:50:00,83.73,83.93,83.72,83.79,25500.0,58.8556,58.9961,58.8485,58.8977,25500.0
2011-06-07 11:55:00,83.76,83.8,83.6,83.77,45500.0,58.8766,58.9048,58.7642,58.8837,45500.0
2011-06-07 12:00:00,83.76,83.8,83.64,83.66,36100.0,58.8766,58.9048,58.7923,58.8064,36100.0
2011-06-07 12:05:00,83.64,83.78,83.58,83.76,33400.0,58.7923,58.8907,58.7501,58.8766,33400.0
2011-06-07 12:10:00,83.75,83.82,83.71,83.71,18800.0,58.8696,58.9188,58.8415,58.8415,18800.0
2011-06-07 12:15:00,83.71,83.75,83.42,83.49,85000.0,58.8415,58.8696,58.6377,58.6869,85000.0
2011-06-07 12:20:00,83.48,83.66,83.44,83.65,22600.0,58.6798,58.8064,58.6517,58.7993,22600.0
2011-06-07 12:25:00,83.66,83.76,83.56,83.56,18800.0,58.8064,58.8766,58.7361,58.7361,18800.0
2011-06-07 12:30:00,83.56,83.7,83.55,83.7,35200.0,58.7361,58.8345,58.729,58.8345,35200.0
2011-06-07 12:35:00,83.69,83.69,83.46,83.54,42900.0,58.8274,58.8274,58.6658,58.722,42900.0
2011-06-07 12:40:00,83.54,83.54,83.3,83.45,60500.0,58.722,58.722,58.5533,58.6587,60500.0
2011-06-07 12:45:00,83.44,83.54,83.4,83.44,35400.0,58.6517,58.722,58.6236,58.6517,35400.0
2011-06-07 12:50:00,83.42,83.63,83.42,83.6,60300.0,58.6377,58.7853,58.6377,58.7642,60300.0
2011-06-07 12:55:00,83.6,83.62,83.51,83.62,61600.0,58.7642,58.7782,58.7009,58.7782,61600.0
2011-06-07 13:00:00,83.62,83.67,83.54,83.67,43000.0,58.7782,58.8134,58.722,58.8134,43000.0
2011-06-07 13:05:00,83.68,83.8,83.68,83.7,53500.0,58.8204,58.9048,58.8204,58.8345,53500.0
2011-06-07 13:10:00,83.69,83.7,83.6,83.62,60500.0,58.8274,58.8345,58.7642,58.7782,60500.0
2011-06-07 13:15:00,83.62,83.66,83.54,83.64,29800.0,58.7782,58.8064,58.722,58.7923,29800.0
2011-06-07 13:20:00,83.64,83.64,83.51,83.55,39700.0,58.7923,58.7923,58.7009,58.729,39700.0
2011-06-07 13:25:00,83.55,83.63,83.52,83.59,21400.0,58.729,58.7853,58.7079,58.7571,21400.0
2011-06-07 13:30:00,83.58,83.67,83.58,83.67,35800.0,58.7501,58.8134,58.7501,58.8134,35800.0
2011-06-07 13:35:00,83.65,83.74,83.62,83.71,40300.0,58.7993,58.8626,58.7782,58.8415,40300.0
2011-06-07 13:40:00,83.7,83.73,83.66,83.67,30600.0,58.8345,58.8556,58.8064,58.8134,30600.0
2011-06-07 13:45:00,83.69,83.69,83.51,83.51,51800.0,58.8274,58.8274,58.7009,58.7009,51800.0
2011-06-07 13:50:00,83.51,83.68,83.47,83.65,62100.0,58.7009,58.8204,58.6728,58.7993,62100.0
2011-06-07 13:55:00,83.65,83.65,83.45,83.49,37800.0,58.7993,58.7993,58.6587,58.6869,37800.0
2011-06-07 14:00:00,83.48,83.7,83.47,83.64,44400.0,58.6798,58.8345,58.6728,58.7923,44400.0
2011-06-07 14:05:00,83.66,83.86,83.64,83.85,36500.0,58.8064,58.9469,58.7923,58.9399,36500.0
2011-06-07 14:10:00,83.84,83.85,83.71,83.72,57200.0,58.9329,58.9399,58.8415,58.8485,57200.0
2011-06-07 14:15:00,83.72,83.93,83.69,83.88,52200.0,58.8485,58.9961,58.8274,58.961,52200.0
2011-06-07 14:20:00,83.89,83.91,83.77,83.77,24800.0,58.968,58.9821,58.8837,58.8837,24800.0
2011-06-07 14:25:00,83.77,83.98,83.76,83.95,47100.0,58.8837,59.0313,58.8766,59.0102,47100.0
2011-06-07 14:30:00,83.95,83.95,83.76,83.88,55700.0,59.0102,59.0102,58.8766,58.961,55700.0
2011-06-07 14:35:00,83.9,83.98,83.88,83.95,36100.0,58.9751,59.0313,58.961,59.0102,36100.0
2011-06-07 14:40:00,83.94,83.97,83.84,83.97,27600.0,59.0032,59.0243,58.9329,59.0243,27600.0
2011-06-07 14:45:00,83.97,84.11,83.96,84.01,61600.0,59.0243,59.1227,59.0172,59.0524,61600.0
2011-06-07 14:50:00,84.01,84.04,83.94,84.04,61100.0,59.0524,59.0735,59.0032,59.0735,61100.0
2011-06-07 14:55:00,84.05,84.05,83.84,83.92,62900.0,59.0805,59.0805,58.9329,58.9891,62900.0
2011-06-07 15:00:00,83.92,84.09,83.9,84.03,80400.0,58.9891,59.1086,58.9751,59.0664,80400.0
2011-06-07 15:05:00,84.02,84.05,83.86,83.86,66200.0,59.0594,59.0805,58.9469,58.9469,66200.0
2011-06-07 15:10:00,83.85,83.95,83.82,83.82,50700.0,58.9399,59.0102,58.9188,58.9188,50700.0
2011-06-07 15:15:00,83.83,83.94,83.76,83.87,53500.0,58.9258,59.0032,58.8766,58.954,53500.0
2011-06-07 15:20:00,83.85,83.86,83.49,83.55,66600.0,58.9399,58.9469,58.6869,58.729,66600.0
2011-06-07 15:25:00,83.55,83.72,83.54,83.56,63100.0,58.729,58.8485,58.722,58.7361,63100.0
2011-06-07 15:30:00,83.54,83.56,83.39,83.49,54500.0,58.722,58.7361,58.6166,58.6869,54500.0
2011-06-07 15:35:00,83.48,83.57,83.42,83.43,72900.0,58.6798,58.7431,58.6377,58.6447,72900.0
2011-06-07 15:40:00,83.42,83.45,83.04,83.13,160000.0,58.6377,58.6587,58.3705,58.4338,160000.0
2011-06-07 15:45:00,83.12,83.39,83.06,83.14,266500.0,58.4268,58.6166,58.3846,58.4408,266500.0
2011-06-07 15:50:00,83.14,83.26,82.91,83.22,255500.0,58.4408,58.5252,58.2792,58.4971,255500.0
2011-06-07 15:55:00,83.22,83.22,82.84,82.89,311100.0,58.4971,58.4971,58.23,58.2651,311100.0
2011-06-08 09:30:00,82.9,83.74,82.89,83.39,186600.0,58.2721,58.8626,58.2651,58.6166,186600.0
2011-06-08 09:35:00,83.41,83.74,83.18,83.71,114500.0,58.6306,58.8626,58.4689,58.8415,114500.0
2011-06-08 09:40:00,83.71,83.97,83.55,83.71,96900.0,58.8415,59.0243,58.729,58.8415,96900.0
2011-06-08 09:45:00,83.71,83.71,83.3,83.31,79600.0,58.8415,58.8415,58.5533,58.5603,79600.0
2011-06-08 09:50:00,83.32,83.58,83.26,83.35,103900.0,58.5674,58.7501,58.5252,58.5884,103900.0
2011-06-08 09:55:00,83.33,83.34,82.96,83.14,109200.0,58.5744,58.5814,58.3143,58.4408,109200.0
2011-06-08 10:00:00,83.11,83.44,83.09,83.41,98300.0,58.4197,58.6517,58.4057,58.6306,98300.0
2011-06-08 10:05:00,83.39,83.95,83.34,83.84,161900.0,58.6166,59.0102,58.5814,58.9329,161900.0
2011-06-08 10:10:00,83.85,83.93,83.62,83.85,94400.0,58.9399,58.9961,58.7782,58.9399,94400.0
2011-06-08 10:15:00,83.84,84.3,83.84,83.89,133800.0,58.9329,59.2562,58.9329,58.968,133800.0
2011-06-08 10:20:00,83.89,84.14,83.75,83.88,84000.0,58.968,59.1438,58.8696,58.961,84000.0
2011-06-08 10:25:00,83.87,83.96,83.79,83.91,63000.0,58.954,59.0172,58.8977,58.9821,63000.0
2011-06-08 10:30:00,83.93,84.14,83.45,83.51,132300.0,58.9961,59.1438,58.6587,58.7009,132300.0
2011-06-08 10:35:00,83.51,83.84,83.5,83.56,75600.0,58.7009,58.9329,58.6939,58.7361,75600.0
2011-06-08 10:40:00,83.56,83.79,83.47,83.62,65700.0,58.7361,58.8977,58.6728,58.7782,65700.0
2011-06-08 10:45:00,83.62,83.93,83.61,83.9,65300.0,58.7782,58.9961,58.7712,58.9751,65300.0
2011-06-08 10:50:00,83.93,83.93,83.65,83.83,42000.0,58.9961,58.9961,58.7993,58.9258,42000.0
2011-06-08 10:55:00,83.83,83.92,83.62,83.92,79800.0,58.9258,58.9891,58.7782,58.9891,79800.0
2011-06-08 11:00:00,83.91,84.05,83.81,83.9,86700.0,58.9821,59.0805,58.9118,58.9751,86700.0
2011-06-08 11:05:00,83.91,83.93,83.73,83.84,58800.0,58.9821,58.9961,58.8556,58.9329,58800.0
2011-06-08 11:10:00,83.84,83.84,83.36,83.46,81400.0,58.9329,58.9329,58.5955,58.6658,81400.0
2011-06-08 11:15:00,83.47,83.7,83.4,83.64,54000.0,58.6728,58.8345,58.6236,58.7923,54000.0
2011-06-08 11:20:00,83.64,83.7,83.47,83.63,45500.0,58.7923,58.8345,58.6728,58.7853,45500.0
2011-06-08 11:25:00,83.61,83.71,83.38,83.45,63300.0,58.7712,58.8415,58.6095,58.6587,63300.0
2011-06-08 11:30:00,83.46,83.71,83.44,83.7,64200.0,58.6658,58.8415,58.6517,58.8345,64200.0
2011-06-08 11:35:00,83.71,83.87,83.71,83.74,94800.0,58.8415,58.954,58.8415,58.8626,94800.0
2011-06-08 11:40:00,83.74,83.76,83.6,83.66,49000.0,58.8626,58.8766,58.7642,58.8064,49000.0
2011-06-08 11:45:00,83.67,83.75,83.57,83.59,64100.0,58.8134,58.8696,58.7431,58.7571,64100.0
2011-06-08 11:50:00,83.59,83.87,83.58,83.87,74200.0,58.7571,58.954,58.7501,58.954,74200.0
2011-06-08 11:55:00,83.86,84.04,83.77,84.03,75300.0,58.9469,59.0735,58.8837,59.0664,75300.0
2011-06-08 12:00:00,84.04,84.11,84.0,84.1,115900.0,59.0735,59.1227,59.0453,59.1156,115900.0
2011-06-08 12:05:00,84.09,84.2,84.03,84.19,89000.0,59.1086,59.1859,59.0664,59.1789,89000.0
2011-06-08 12:10:00,84.19,84.39,84.19,84.27,106400.0,59.1789,59.3195,59.1789,59.2351,106400.0
2011-06-08 12:15:00,84.27,84.3,84.07,84.1,62600.0,59.2351,59.2562,59.0945,59.1156,62600.0
2011-06-08 12:20:00,84.09,84.31,84.0,84.06,111600.0,59.1086,59.2632,59.0453,59.0875,111600.0
2011-06-08 12:25:00,84.06,84.18,83.9,84.08,84000.0,59.0875,59.1719,58.9751,59.1016,84000.0
2011-06-08 12:30:00,84.09,84.23,84.04,84.16,68900.0,59.1086,59.207,59.0735,59.1578,68900.0
2011-06-08 12:35:00,84.14,84.33,84.05,84.32,153300.0,59.1438,59.2773,59.0805,59.2703,153300.0
2011-06-08 12:40:00,84.32,84.36,84.24,84.26,33300.0,59.2703,59.2984,59.214,59.2281,33300.0
2011-06-08 12:45:00,84.25,84.33,84.19,84.24,45000.0,59.2211,59.2773,59.1789,59.214,45000.0
2011-06-08 12:50:00,84.25,84.39,84.2,84.27,38000.0,59.2211,59.3195,59.1859,59.2351,38000.0
2011-06-08 12:55:00,84.27,84.39,84.19,84.38,104400.0,59.2351,59.3195,59.1789,59.3125,104400.0
2011-06-08 13:00:00,84.38,84.4,84.23,84.34,117500.0,59.3125,59.3265,59.207,59.2843,117500.0
2011-06-08 13:05:00,84.35,84.59,84.35,84.57,89700.0,59.2914,59.4601,59.2914,59.446,89700.0
2011-06-08 13:10:00,84.58,84.58,84.31,84.31,44900.0,59.453,59.453,59.2632,59.2632,44900.0
2011-06-08 13:15:00,84.32,84.36,84.26,84.31,57700.0,59.2703,59.2984,59.2281,59.2632,57700.0
2011-06-08 13:20:00,84.3,84.34,84.12,84.15,70500.0,59.2562,59.2843,59.1297,59.1508,70500.0
2011-06-08 13:25:00,84.15,84.3,84.15,84.26,57100.0,59.1508,59.2562,59.1508,59.2281,57100.0
2011-06-08 13:30:00,84.25,84.28,83.95,83.95,64700.0,59.2211,59.2422,59.0102,59.0102,64700.0
2011-06-08 13:35:00,83.96,84.02,83.83,83.94,58100.0,59.0172,59.0594,58.9258,59.0032,58100.0
2011-06-08 13:40:00,83.94,84.01,83.81,83.88,66700.0,59.0032,59.0524,58.9118,58.961,66700.0
2011-06-08 13:45:00,83.85,83.98,83.83,83.88,30100.0,58.9399,59.0313,58.9258,58.961,30100.0
2011-06-08 13:50:00,83.88,83.88,83.66,83.69,48600.0,58.961,58.961,58.8064,58.8274,48600.0
2011-06-08 13:55:00,83.68,83.7,83.38,83.55,97600.0,58.8204,58.8345,58.6095,58.729,97600.0
2011-06-08 14:00:00,83.54,83.94,83.5,83.74,93100.0,58.722,59.0032,58.6939,58.8626,93100.0
2011-06-08 14:05:00,83.73,83.82,83.62,83.71,37100.0,58.8556,58.9188,58.7782,58.8415,37100.0
2011-06-08 14:10:00,83.7,83.73,83.4,83.54,71900.0,58.8345,58.8556,58.6236,58.722,71900.0
2011-06-08 14:15:00,83.54,83.85,83.52,83.83,94200.0,58.722,58.9399,58.7079,58.9258,94200.0
2011-06-08 14:20:00,83.82,83.85,83.5,83.65,64100.0,58.9188,58.9399,58.6939,58.7993,64100.0
2011-06-08 14:25:00,83.67,83.75,83.54,83.57,55600.0,58.8134,58.8696,58.722,58.7431,55600.0
2011-06-08 14:30:00,83.58,83.94,83.58,83.89,58200.0,58.7501,59.0032,58.7501,58.968,58200.0
2011-06-08 14:35:00,83.91,84.29,83.91,84.12,157600.0,58.9821,59.2492,58.9821,59.1297,157600.0
2011-06-08 14:40:00,84.14,84.31,84.13,84.14,70600.0,59.1438,59.2632,59.1367,59.1438,70600.0
2011-06-08 14:45:00,84.14,84.19,83.98,84.02,58300.0,59.1438,59.1789,59.0313,59.0594,58300.0
2011-06-08 14:50:00,84.02,84.4,83.97,84.32,120500.0,59.0594,59.3265,59.0243,59.2703,120500.0
2011-06-08 14:55:00,84.32,84.45,84.19,84.21,113300.0,59.2703,59.3617,59.1789,59.193,113300.0
2011-06-08 15:00:00,84.22,84.3,84.13,84.26,93100.0,59.2,59.2562,59.1367,59.2281,93100.0
2011-06-08 15:05:00,84.25,84.29,84.08,84.12,85200.0,59.2211,59.2492,59.1016,59.1297,85200.0
2011-06-08 15:10:00,84.12,84.18,83.98,84.06,128500.0,59.1297,59.1719,59.0313,59.0875,128500.0
2011-06-08 15:15:00,84.06,84.09,83.75,83.79,105800.0,59.0875,59.1086,58.8696,58.8977,105800.0
2011-06-08 15:20:00,83.81,83.82,83.69,83.7,111500.0,58.9118,58.9188,58.8274,58.8345,111500.0
2011-06-08 15:25:00,83.7,83.82,83.67,83.81,132100.0,58.8345,58.9188,58.8134,58.9118,132100.0
2011-06-08 15:30:00,83.82,83.96,83.71,83.72,122000.0,58.9188,59.0172,58.8415,58.8485,122000.0
2011-06-08 15:35:00,83.73,83.91,83.6,83.81,147000.0,58.8556,58.9821,58.7642,58.9118,147000.0
2011-06-08 15:40:00,83.82,83.85,83.65,83.85,147000.0,58.9188,58.9399,58.7993,58.9399,147000.0
2011-06-08 15:45:00,83.84,84.07,83.8,83.88,157300.0,58.9329,59.0945,58.9048,58.961,157300.0
2011-06-08 15:50:00,83.88,83.95,83.78,83.79,112000.0,58.961,59.0102,58.8907,58.8977,112000.0
2011-06-08 15:55:00,83.79,83.88,83.7,83.76,297300.0,58.8977,58.961,58.8345,58.8766,297300.0
2011-06-09 09:30:00,84.18,84.53,84.16,84.26,139700.0,59.1719,59.4179,59.1578,59.2281,139700.0
2011-06-09 09:35:00,84.26,84.77,84.11,84.74,233500.0,59.2281,59.5866,59.1227,59.5655,233500.0
2011-06-09 09:40:00,84.75,85.08,84.62,84.71,152100.0,59.5725,59.8045,59.4812,59.5444,152100.0
2011-06-09 09:45:00,84.72,84.88,84.61,84.81,142600.0,59.5514,59.6639,59.4741,59.6147,142600.0
2011-06-09 09:50:00,84.81,85.37,84.77,85.22,162300.0,59.6147,60.0083,59.5866,59.9029,162300.0
2011-06-09 09:55:00,85.2,85.55,85.2,85.32,139400.0,59.8888,60.1349,59.8888,59.9732,139400.0
2011-06-09 10:00:00,85.33,85.82,85.27,85.61,198900.0,59.9802,60.3247,59.9381,60.177,198900.0
2011-06-09 10:05:00,85.63,85.77,85.46,85.58,75700.0,60.1911,60.2895,60.0716,60.156,75700.0
2011-06-09 10:10:00,85.59,85.59,85.39,85.47,90800.0,60.163,60.163,60.0224,60.0786,90800.0
2011-06-09 10:15:00,85.47,85.53,85.4,85.47,127100.0,60.0786,60.1208,60.0294,60.0786,127100.0
2011-06-09 10:20:00,85.46,85.48,85.23,85.34,77200.0,60.0716,60.0857,59.9099,59.9873,77200.0
2011-06-09 10:25:00,85.34,85.57,85.31,85.57,104400.0,59.9873,60.1489,59.9662,60.1489,104400.0
2011-06-09 10:30:00,85.56,85.67,85.43,85.47,143000.0,60.1419,60.2192,60.0505,60.0786,143000.0
2011-06-09 10:35:00,85.49,85.62,85.37,85.42,142000.0,60.0927,60.1841,60.0083,60.0435,142000.0
2011-06-09 10:40:00,85.39,85.45,85.12,85.12,83300.0,60.0224,60.0646,59.8326,59.8326,83300.0
2011-06-09 10:45:00,85.12,85.34,85.03,85.24,81500.0,59.8326,59.9873,59.7694,59.917,81500.0
2011-06-09 10:50:00,85.25,85.33,85.14,85.21,86500.0,59.924,59.9802,59.8467,59.8959,86500.0
2011-06-09 10:55:00,85.23,85.5,85.15,85.44,97100.0,59.9099,60.0997,59.8537,60.0576,97100.0
2011-06-09 11:00:00,85.41,85.48,85.28,85.45,109700.0,60.0365,60.0857,59.9451,60.0646,109700.0
2011-06-09 11:05:00,85.44,85.55,85.4,85.4,93900.0,60.0576,60.1349,60.0294,60.0294,93900.0
2011-06-09 11:10:00,85.4,85.44,85.23,85.29,99400.0,60.0294,60.0576,59.9099,59.9521,99400.0
2011-06-09 11:15:00,85.3,85.34,85.16,85.29,71400.0,59.9591,59.9873,59.8607,59.9521,71400.0
2011-06-09 11:20:00,85.29,85.5,85.29,85.41,75800.0,59.9521,60.0997,59.9521,60.0365,75800.0
2011-06-09 11:25:00,85.4,85.49,85.31,85.47,51900.0,60.0294,60.0927,59.9662,60.0786,51900.0
2011-06-09 11:30:00,85.45,85.48,85.33,85.42,64200.0,60.0646,60.0857,59.9802,60.0435,64200.0
2011-06-09 11:35:00,85.4,85.59,85.4,85.5,113300.0,60.0294,60.163,60.0294,60.0997,113300.0
2011-06-09 11:40:00,85.49,85.61,85.48,85.55,61000.0,60.0927,60.177,60.0857,60.1349,61000.0
2011-06-09 11:45:00,85.54,85.78,85.52,85.73,130800.0,60.1278,60.2965,60.1138,60.2614,130800.0
2011-06-09 11:50:00,85.74,85.91,85.69,85.8,108300.0,60.2684,60.3879,60.2333,60.3106,108300.0
2011-06-09 11:55:00,85.79,85.88,85.74,85.79,69600.0,60.3036,60.3668,60.2684,60.3036,69600.0
2011-06-09 12:00:00,85.79,85.98,85.78,85.98,81300.0,60.3036,60.4371,60.2965,60.4371,81300.0
2011-06-09 12:05:00,85.98,85.99,85.85,85.92,113700.0,60.4371,60.4442,60.3457,60.395,113700.0
2011-06-09 12:10:00,85.92,85.98,85.85,85.98,90300.0,60.395,60.4371,60.3457,60.4371,90300.0
2011-06-09 12:15:00,85.97,85.98,85.8,85.89,96000.0,60.4301,60.4371,60.3106,60.3739,96000.0
2011-06-09 12:20:00,85.89,85.93,85.78,85.82,50300.0,60.3739,60.402,60.2965,60.3247,50300.0
2011-06-09 12:25:00,85.82,85.83,85.7,85.73,75300.0,60.3247,60.3317,60.2403,60.2614,75300.0
2011-06-09 12:30:00,85.73,85.87,85.72,85.79,71400.0,60.2614,60.3598,60.2544,60.3036,71400.0
2011-06-09 12:35:00,85.79,85.79,85.64,85.68,35800.0,60.3036,60.3036,60.1981,60.2263,35800.0
2011-06-09 12:40:00,85.69,85.84,85.68,85.78,53200.0,60.2333,60.3387,60.2263,60.2965,53200.0
2011-06-09 12:45:00,85.78,85.89,85.74,85.8,64400.0,60.2965,60.3739,60.2684,60.3106,64400.0
2011-06-09 12:50:00,85.81,85.86,85.75,85.83,43700.0,60.3176,60.3528,60.2755,60.3317,43700.0
2011-06-09 12:55:00,85.84,85.87,85.71,85.75,60000.0,60.3387,60.3598,60.2473,60.2755,60000.0
2011-06-09 13:00:00,85.75,85.85,85.72,85.72,61700.0,60.2755,60.3457,60.2544,60.2544,61700.0
2011-06-09 13:05:00,85.73,85.78,85.68,85.75,67000.0,60.2614,60.2965,60.2263,60.2755,67000.0
2011-06-09 13:10:00,85.73,85.77,85.63,85.65,59200.0,60.2614,60.2895,60.1911,60.2052,59200.0
2011-06-09 13:15:00,85.65,85.73,85.61,85.66,42800.0,60.2052,60.2614,60.177,60.2122,42800.0
2011-06-09 13:20:00,85.67,85.84,85.66,85.82,61800.0,60.2192,60.3387,60.2122,60.3247,61800.0
2011-06-09 13:25:00,85.83,85.88,85.8,85.8,108700.0,60.3317,60.3668,60.3106,60.3106,108700.0
2011-06-09 13:30:00,85.81,85.92,85.77,85.89,45700.0,60.3176,60.395,60.2895,60.3739,45700.0
2011-06-09 13:35:00,85.9,85.96,85.86,85.94,54200.0,60.3809,60.4231,60.3528,60.409,54200.0
2011-06-09 13:40:00,85.94,85.99,85.85,85.95,61600.0,60.409,60.4442,60.3457,60.416,61600.0
2011-06-09 13:45:00,85.96,85.98,85.87,85.93,34800.0,60.4231,60.4371,60.3598,60.402,34800.0
2011-06-09 13:50:00,85.93,86.1,85.93,86.1,65000.0,60.402,60.5215,60.402,60.5215,65000.0
2011-06-09 13:55:00,86.1,86.17,86.08,86.1,72600.0,60.5215,60.5707,60.5074,60.5215,72600.0
2011-06-09 14:00:00,86.08,86.09,85.97,86.07,68600.0,60.5074,60.5144,60.4301,60.5004,68600.0
2011-06-09 14:05:00,86.06,86.06,85.83,85.84,40900.0,60.4934,60.4934,60.3317,60.3387,40900.0
2011-06-09 14:10:00,85.84,86.01,85.83,85.98,76100.0,60.3387,60.4582,60.3317,60.4371,76100.0
2011-06-09 14:15:00,85.98,86.14,85.97,86.12,84500.0,60.4371,60.5496,60.4301,60.5355,84500.0
2011-06-09 14:20:00,86.13,86.3,86.1,86.28,162800.0,60.5426,60.6621,60.5215,60.648,162800.0
2011-06-09 14:25:00,86.26,86.33,86.22,86.33,63800.0,60.6339,60.6831,60.6058,60.6831,63800.0
2011-06-09 14:30:00,86.32,86.34,86.08,86.11,71100.0,60.6761,60.6902,60.5074,60.5285,71100.0
2011-06-09 14:35:00,86.1,86.2,86.04,86.19,51100.0,60.5215,60.5918,60.4793,60.5847,51100.0
2011-06-09 14:40:00,86.19,86.31,86.17,86.27,35000.0,60.5847,60.6691,60.5707,60.641,35000.0
2011-06-09 14:45:00,86.27,86.29,86.15,86.15,37900.0,60.641,60.655,60.5566,60.5566,37900.0
2011-06-09 14:50:00,86.14,86.29,86.14,86.26,46500.0,60.5496,60.655,60.5496,60.6339,46500.0
2011-06-09 14:55:00,86.26,86.32,86.18,86.31,103900.0,60.6339,60.6761,60.5777,60.6691,103900.0
2011-06-09 15:00:00,86.31,86.5,86.29,86.48,161800.0,60.6691,60.8026,60.655,60.7886,161800.0
2011-06-09 15:05:00,86.47,86.52,86.35,86.36,78100.0,60.7816,60.8167,60.6972,60.7042,78100.0
2011-06-09 15:10:00,86.36,86.47,86.35,86.41,77900.0,60.7042,60.7816,60.6972,60.7394,77900.0
2011-06-09 15:15:00,86.4,86.44,86.35,86.36,106400.0,60.7324,60.7605,60.6972,60.7042,106400.0
2011-06-09 15:20:00,86.35,86.36,86.17,86.2,100800.0,60.6972,60.7042,60.5707,60.5918,100800.0
2011-06-09 15:25:00,86.2,86.21,86.05,86.12,80200.0,60.5918,60.5988,60.4863,60.5355,80200.0
2011-06-09 15:30:00,86.11,86.22,86.08,86.09,91700.0,60.5285,60.6058,60.5074,60.5144,91700.0
2011-06-09 15:35:00,86.09,86.27,86.08,86.19,121900.0,60.5144,60.641,60.5074,60.5847,121900.0
2011-06-09 15:40:00,86.19,86.26,86.06,86.2,104600.0,60.5847,60.6339,60.4934,60.5918,104600.0
2011-06-09 15:45:00,86.19,86.2,85.82,85.98,268600.0,60.5847,60.5918,60.3247,60.4371,268600.0
2011-06-09 15:50:00,85.97,86.0,85.82,85.93,223400.0,60.4301,60.4512,60.3247,60.402,223400.0
2011-06-09 15:55:00,85.93,85.94,85.82,85.86,446000.0,60.402,60.409,60.3247,60.3528,446000.0
2011-06-10 09:30:00,85.2,85.38,85.03,85.04,172600.0,59.8888,60.0154,59.7694,59.7764,172600.0
2011-06-10 09:35:00,85.06,85.42,84.92,85.32,173800.0,59.7904,60.0435,59.692,59.9732,173800.0
2011-06-10 09:40:00,85.32,85.4,85.12,85.3,202700.0,59.9732,60.0294,59.8326,59.9591,202700.0
2011-06-10 09:45:00,85.29,85.52,85.12,85.37,143900.0,59.9521,60.1138,59.8326,60.0083,143900.0
2011-06-10 09:50:00,85.38,85.43,84.9,84.95,133400.0,60.0154,60.0505,59.678,59.7131,133400.0
2011-06-10 09:55:00,84.97,85.03,84.66,84.72,114900.0,59.7272,59.7694,59.5093,59.5514,114900.0
2011-06-10 10:00:00,84.73,84.9,84.57,84.75,106800.0,59.5585,59.678,59.446,59.5725,106800.0
2011-06-10 10:05:00,84.75,84.79,84.5,84.58,114000.0,59.5725,59.6007,59.3968,59.453,114000.0
2011-06-10 10:10:00,84.6,84.92,84.57,84.81,126200.0,59.4671,59.692,59.446,59.6147,126200.0
2011-06-10 10:15:00,84.84,84.99,84.74,84.92,80600.0,59.6358,59.7412,59.5655,59.692,80600.0
2011-06-10 10:20:00,84.92,85.02,84.51,84.66,104500.0,59.692,59.7623,59.4038,59.5093,104500.0
2011-06-10 10:25:00,84.67,84.81,84.54,84.79,78900.0,59.5163,59.6147,59.4249,59.6007,78900.0
2011-06-10 10:30:00,84.79,84.84,84.46,84.74,79200.0,59.6007,59.6358,59.3687,59.5655,79200.0
2011-06-10 10:35:00,84.75,84.8,84.6,84.6,59300.0,59.5725,59.6077,59.4671,59.4671,59300.0
2011-06-10 10:40:00,84.6,84.69,84.39,84.59,138500.0,59.4671,59.5304,59.3195,59.4601,138500.0
2011-06-10 10:45:00,84.6,84.82,84.43,84.8,72000.0,59.4671,59.6217,59.3476,59.6077,72000.0
2011-06-10 10:50:00,84.8,84.85,84.47,84.5,60800.0,59.6077,59.6428,59.3757,59.3968,60800.0
2011-06-10 10:55:00,84.51,84.57,84.28,84.36,110500.0,59.4038,59.446,59.2422,59.2984,110500.0
2011-06-10 11:00:00,84.34,84.43,84.16,84.22,94000.0,59.2843,59.3476,59.1578,59.2,94000.0
2011-06-10 11:05:00,84.24,84.26,83.96,83.99,111000.0,59.214,59.2281,59.0172,59.0383,111000.0
2011-06-10 11:10:00,83.99,84.27,83.99,84.07,60600.0,59.0383,59.2351,59.0383,59.0945,60600.0
2011-06-10 11:15:00,84.09,84.27,84.05,84.27,58500.0,59.1086,59.2351,59.0805,59.2351,58500.0
2011-06-10 11:20:00,84.28,84.35,84.19,84.27,100600.0,59.2422,59.2914,59.1789,59.2351,100600.0
2011-06-10 11:25:00,84.28,84.3,84.04,84.08,76800.0,59.2422,59.2562,59.0735,59.1016,76800.0
2011-06-10 11:30:00,84.08,84.14,84.04,84.1,81200.0,59.1016,59.1438,59.0735,59.1156,81200.0
2011-06-10 11:35:00,84.1,84.16,83.95,84.01,94000.0,59.1156,59.1578,59.0102,59.0524,94000.0
2011-06-10 11:40:00,84.01,84.1,83.88,84.06,81600.0,59.0524,59.1156,58.961,59.0875,81600.0
2011-06-10 11:45:00,84.07,84.18,84.02,84.18,77300.0,59.0945,59.1719,59.0594,59.1719,77300.0
2011-06-10 11:50:00,84.18,84.22,84.01,84.11,70100.0,59.1719,59.2,59.0524,59.1227,70100.0
2011-06-10 11:55:00,84.1,84.1,83.99,84.01,42900.0,59.1156,59.1156,59.0383,59.0524,42900.0
2011-06-10 12:00:00,84.01,84.26,84.01,84.21,54600.0,59.0524,59.2281,59.0524,59.193,54600.0
2011-06-10 12:05:00,84.23,84.23,84.13,84.18,37600.0,59.207,59.207,59.1367,59.1719,37600.0
2011-06-10 12:10:00,84.17,84.17,83.95,83.99,39200.0,59.1648,59.1648,59.0102,59.0383,39200.0
2011-06-10 12:15:00,83.98,84.24,83.98,84.23,46600.0,59.0313,59.214,59.0313,59.207,46600.0
2011-06-10 12:20:00,84.22,84.37,84.21,84.34,51200.0,59.2,59.3054,59.193,59.2843,51200.0
2011-06-10 12:25:00,84.33,84.37,84.08,84.09,70800.0,59.2773,59.3054,59.1016,59.1086,70800.0
2011-06-10 12:30:00,84.09,84.4,84.04,84.39,53600.0,59.1086,59.3265,59.0735,59.3195,53600.0
2011-06-10 12:35:00,84.39,84.49,84.33,84.45,46900.0,59.3195,59.3898,59.2773,59.3617,46900.0
2011-06-10 12:40:00,84.44,84.46,84.32,84.34,43400.0,59.3546,59.3687,59.2703,59.2843,43400.0
2011-06-10 12:45:00,84.33,84.41,84.3,84.34,33900.0,59.2773,59.3335,59.2562,59.2843,33900.0
2011-06-10 12:50:00,84.36,84.48,84.34,84.42,38500.0,59.2984,59.3827,59.2843,59.3406,38500.0
2011-06-10 12:55:00,84.42,84.48,84.4,84.4,25400.0,59.3406,59.3827,59.3265,59.3265,25400.0
2011-06-10 13:00:00,84.4,84.4,84.28,84.35,33300.0,59.3265,59.3265,59.2422,59.2914,33300.0
2011-06-10 13:05:00,84.34,84.4,84.29,84.32,23100.0,59.2843,59.3265,59.2492,59.2703,23100.0
2011-06-10 13:10:00,84.32,84.34,84.25,84.27,69400.0,59.2703,59.2843,59.2211,59.2351,69400.0
2011-06-10 13:15:00,84.26,84.31,84.22,84.27,29200.0,59.2281,59.2632,59.2,59.2351,29200.0
2011-06-10 13:20:00,84.26,84.34,84.19,84.22,30300.0,59.2281,59.2843,59.1789,59.2,30300.0
2011-06-10 13:25:00,84.22,84.32,84.19,84.32,35200.0,59.2,59.2703,59.1789,59.2703,35200.0
2011-06-10 13:30:00,84.31,84.33,84.17,84.17,36500.0,59.2632,59.2773,59.1648,59.1648,36500.0
2011-06-10 13:35:00,84.16,84.16,83.99,84.05,64300.0,59.1578,59.1578,59.0383,59.0805,64300.0
2011-06-10 13:40:00,84.05,84.08,83.89,83.9,59600.0,59.0805,59.1016,58.968,58.9751,59600.0
2011-06-10 13:45:00,83.9,83.95,83.75,83.94,95300.0,58.9751,59.0102,58.8696,59.0032,95300.0
2011-06-10 13:50:00,83.94,84.03,83.83,83.99,55000.0,59.0032,59.0664,58.9258,59.0383,55000.0
2011-06-10 13:55:00,84.0,84.05,83.81,83.92,51300.0,59.0453,59.0805,58.9118,58.9891,51300.0
2011-06-10 14:00:00,83.93,84.2,83.92,84.2,61300.0,58.9961,59.1859,58.9891,59.1859,61300.0
2011-06-10 14:05:00,84.2,84.54,84.09,84.27,118200.0,59.1859,59.4249,59.1086,59.2351,118200.0
2011-06-10 14:10:00,84.26,84.29,84.04,84.22,76400.0,59.2281,59.2492,59.0735,59.2,76400.0
2011-06-10 14:15:00,84.22,84.3,84.09,84.24,77100.0,59.2,59.2562,59.1086,59.214,77100.0
2011-06-10 14:20:00,84.25,84.26,83.92,83.99,98200.0,59.2211,59.2281,58.9891,59.0383,98200.0
2011-06-10 14:25:00,83.99,84.24,83.93,84.09,77100.0,59.0383,59.214,58.9961,59.1086,77100.0
2011-06-10 14:30:00,84.06,84.2,83.94,83.99,74800.0,59.0875,59.1859,59.0032,59.0383,74800.0
2011-06-10 14:35:00,83.97,84.0,83.8,83.86,75800.0,59.0243,59.0453,58.9048,58.9469,75800.0
2011-06-10 14:40:00,83.84,84.03,83.84,83.9,70800.0,58.9329,59.0664,58.9329,58.9751,70800.0
2011-06-10 14:45:00,83.89,84.02,83.83,83.96,34700.0,58.968,59.0594,58.9258,59.0172,34700.0
2011-06-10 14:50:00,83.96,84.11,83.94,84.08,41400.0,59.0172,59.1227,59.0032,59.1016,41400.0
2011-06-10 14:55:00,84.09,84.38,84.05,84.33,78200.0,59.1086,59.3125,59.0805,59.2773,78200.0
2011-06-10 15:00:00,84.32,84.45,84.17,84.22,103400.0,59.2703,59.3617,59.1648,59.2,103400.0
2011-06-10 15:05:00,84.23,84.29,84.02,84.13,73000.0,59.207,59.2492,59.0594,59.1367,73000.0
2011-06-10 15:10:00,84.13,84.34,84.11,84.17,58200.0,59.1367,59.2843,59.1227,59.1648,58200.0
2011-06-10 15:15:00,84.17,84.37,84.13,84.24,69200.0,59.1648,59.3054,59.1367,59.214,69200.0
2011-06-10 15:20:00,84.23,84.24,84.09,84.17,66400.0,59.207,59.214,59.1086,59.1648,66400.0
2011-06-10 15:25:00,84.15,84.18,84.0,84.07,112800.0,59.1508,59.1719,59.0453,59.0945,112800.0
2011-06-10 15:30:00,84.06,84.2,84.0,84.09,120800.0,59.0875,59.1859,59.0453,59.1086,120800.0
2011-06-10 15:35:00,84.08,84.09,83.8,83.82,102800.0,59.1016,59.1086,58.9048,58.9188,102800.0
2011-06-10 15:40:00,83.82,83.93,83.68,83.72,96700.0,58.9188,58.9961,58.8204,58.8485,96700.0
2011-06-10 15:45:00,83.71,83.77,83.61,83.71,166700.0,58.8415,58.8837,58.7712,58.8415,166700.0
2011-06-10 15:50:00,83.71,83.75,83.57,83.6,205100.0,58.8415,58.8696,58.7431,58.7642,205100.0
2011-06-10 15:55:00,83.6,83.77,83.58,83.7,484400.0,58.7642,58.8837,58.7501,58.8345,484400.0
2011-06-13 09:30:00,83.77,83.88,83.51,83.83,79900.0,58.8837,58.961,58.7009,58.9258,79900.0
2011-06-13 09:35:00,83.87,83.93,83.61,83.73,62000.0,58.954,58.9961,58.7712,58.8556,62000.0
2011-06-13 09:40:00,83.69,84.23,83.67,84.11,54600.0,58.8274,59.207,58.8134,59.1227,54600.0
2011-06-13 09:45:00,84.12,84.25,83.91,83.94,84600.0,59.1297,59.2211,58.9821,59.0032,84600.0
2011-06-13 09:50:00,83.93,84.08,83.73,83.89,45600.0,58.9961,59.1016,58.8556,58.968,45600.0
2011-06-13 09:55:00,83.87,84.23,83.86,84.18,50400.0,58.954,59.207,58.9469,59.1719,50400.0
2011-06-13 10:00:00,84.15,84.49,83.9,84.1,149900.0,59.1508,59.3898,58.9751,59.1156,149900.0
2011-06-13 10:05:00,84.13,84.13,83.77,83.86,70300.0,59.1367,59.1367,58.8837,58.9469,70300.0
2011-06-13 10:10:00,83.86,83.86,83.57,83.64,76300.0,58.9469,58.9469,58.7431,58.7923,76300.0
2011-06-13 10:15:00,83.66,83.96,83.49,83.94,117000.0,58.8064,59.0172,58.6869,59.0032,117000.0
2011-06-13 10:20:00,83.95,83.98,83.7,83.83,56900.0,59.0102,59.0313,58.8345,58.9258,56900.0
2011-06-13 10:25:00,83.81,83.89,83.6,83.76,50100.0,58.9118,58.968,58.7642,58.8766,50100.0
2011-06-13 10:30:00,83.81,83.81,83.49,83.55,60000.0,58.9118,58.9118,58.6869,58.729,60000.0
2011-06-13 10:35:00,83.53,83.57,83.39,83.52,69200.0,58.715,58.7431,58.6166,58.7079,69200.0
2011-06-13 10:40:00,83.54,83.63,83.16,83.23,79500.0,58.722,58.7853,58.4549,58.5041,79500.0
2011-06-13 10:45:00,83.22,83.38,83.15,83.31,119200.0,58.4971,58.6095,58.4479,58.5603,119200.0
2011-06-13 10:50:00,83.3,83.46,83.18,83.25,44400.0,58.5533,58.6658,58.4689,58.5182,44400.0
2011-06-13 10:55:00,83.26,83.56,83.26,83.5,91700.0,58.5252,58.7361,58.5252,58.6939,91700.0
2011-06-13 11:00:00,83.49,83.51,83.26,83.26,133100.0,58.6869,58.7009,58.5252,58.5252,133100.0
2011-06-13 11:05:00,83.25,83.39,83.15,83.15,103100.0,58.5182,58.6166,58.4479,58.4479,103100.0
2011-06-13 11:10:00,83.18,83.28,83.08,83.27,80700.0,58.4689,58.5392,58.3987,58.5322,80700.0
2011-06-13 11:15:00,83.24,83.37,83.21,83.29,34500.0,58.5111,58.6025,58.49,58.5463,34500.0
2011-06-13 11:20:00,83.31,83.61,83.31,83.6,63300.0,58.5603,58.7712,58.5603,58.7642,63300.0
2011-06-13 11:25:00,83.6,83.67,83.54,83.58,36300.0,58.7642,58.8134,58.722,58.7501,36300.0
2011-06-13 11:30:00,83.58,83.59,83.41,83.45,19200.0,58.7501,58.7571,58.6306,58.6587,19200.0
2011-06-13 11:35:00,83.42,83.47,83.34,83.4,24200.0,58.6377,58.6728,58.5814,58.6236,24200.0
2011-06-13 11:40:00,83.37,83.48,83.3,83.32,35900.0,58.6025,58.6798,58.5533,58.5674,35900.0
2011-06-13 11:45:00,83.33,83.4,83.09,83.16,47200.0,58.5744,58.6236,58.4057,58.4549,47200.0
2011-06-13 11:50:00,83.16,83.19,83.08,83.1,36700.0,58.4549,58.476,58.3987,58.4127,36700.0
2011-06-13 11:55:00,83.11,83.12,82.98,83.0,76400.0,58.4197,58.4268,58.3284,58.3424,76400.0
2011-06-13 12:00:00,83.01,83.01,82.88,82.99,70300.0,58.3495,58.3495,58.2581,58.3354,70300.0
2011-06-13 12:05:00,83.02,83.1,82.88,82.9,54500.0,58.3565,58.4127,58.2581,58.2721,54500.0
2011-06-13 12:10:00,82.91,82.92,82.66,82.76,86300.0,58.2792,58.2862,58.1034,58.1737,86300.0
2011-06-13 12:15:00,82.76,82.78,82.45,82.53,109300.0,58.1737,58.1878,57.9558,58.0121,109300.0
2011-06-13 12:20:00,82.52,82.6,82.41,82.44,105600.0,58.005,58.0613,57.9277,57.9488,105600.0
2011-06-13 12:25:00,82.45,82.53,82.39,82.51,103100.0,57.9558,58.0121,57.9136,57.998,103100.0
2011-06-13 12:30:00,82.51,82.59,82.41,82.55,102400.0,57.998,58.0542,57.9277,58.0261,102400.0
2011-06-13 12:35:00,82.55,82.56,82.35,82.54,101900.0,58.0261,58.0331,57.8855,58.0191,101900.0
2011-06-13 12:40:00,82.55,82.58,82.39,82.56,39000.0,58.0261,58.0472,57.9136,58.0331,39000.0
2011-06-13 12:45:00,82.58,82.61,82.41,82.44,58100.0,58.0472,58.0683,57.9277,57.9488,58100.0
2011-06-13 12:50:00,82.45,82.45,82.24,82.28,86300.0,57.9558,57.9558,57.8082,57.8363,86300.0
2011-06-13 12:55:00,82.27,82.3,82.1,82.16,108600.0,57.8293,57.8504,57.7098,57.752,108600.0
2011-06-13 13:00:00,82.15,82.15,81.9,81.9,115400.0,57.7449,57.7449,57.5692,57.5692,115400.0
2011-06-13 13:05:00,81.92,81.93,81.66,81.78,132400.0,57.5833,57.5903,57.4005,57.4849,132400.0
2011-06-13 13:10:00,81.76,81.84,81.69,81.82,152300.0,57.4708,57.527,57.4216,57.513,152300.0
2011-06-13 13:15:00,81.84,82.12,81.84,82.12,117700.0,57.527,57.7239,57.527,57.7239,117700.0
2011-06-13 13:20:00,82.11,82.31,82.08,82.31,124900.0,57.7168,57.8574,57.6957,57.8574,124900.0
2011-06-13 13:25:00,82.29,82.41,82.2,82.34,56500.0,57.8433,57.9277,57.7801,57.8785,56500.0
2011-06-13 13:30:00,82.33,82.37,82.14,82.16,66500.0,57.8715,57.8996,57.7379,57.752,66500.0
2011-06-13 13:35:00,82.17,82.2,82.03,82.2,44400.0,57.759,57.7801,57.6606,57.7801,44400.0
2011-06-13 13:40:00,82.19,82.28,82.16,82.24,71500.0,57.7731,57.8363,57.752,57.8082,71500.0
2011-06-13 13:45:00,82.21,82.28,82.1,82.15,25700.0,57.7871,57.8363,57.7098,57.7449,25700.0
2011-06-13 13:50:00,82.16,82.43,82.11,82.38,71600.0,57.752,57.9418,57.7168,57.9066,71600.0
2011-06-13 13:55:00,82.36,82.57,82.32,82.53,107000.0,57.8926,58.0402,57.8644,58.0121,107000.0
2011-06-13 14:00:00,82.54,82.61,82.43,82.61,71000.0,58.0191,58.0683,57.9418,58.0683,71000.0
2011-06-13 14:05:00,82.63,82.86,82.58,82.73,133400.0,58.0823,58.244,58.0472,58.1526,133400.0
2011-06-13 14:10:00,82.72,82.72,82.53,82.58,40900.0,58.1456,58.1456,58.0121,58.0472,40900.0
2011-06-13 14:15:00,82.59,82.7,82.49,82.53,73100.0,58.0542,58.1315,57.9839,58.0121,73100.0
2011-06-13 14:20:00,82.54,82.56,82.4,82.53,25000.0,58.0191,58.0331,57.9207,58.0121,25000.0
2011-06-13 14:25:00,82.53,82.53,82.42,82.42,30900.0,58.0121,58.0121,57.9347,57.9347,30900.0
2011-06-13 14:30:00,82.41,82.46,82.3,82.33,39200.0,57.9277,57.9628,57.8504,57.8715,39200.0
2011-06-13 14:35:00,82.34,82.4,82.17,82.28,55400.0,57.8785,57.9207,57.759,57.8363,55400.0
2011-06-13 14:40:00,82.29,82.56,82.22,82.51,36700.0,57.8433,58.0331,57.7941,57.998,36700.0
2011-06-13 14:45:00,82.5,82.86,82.5,82.86,56300.0,57.991,58.244,57.991,58.244,56300.0
2011-06-13 14:50:00,82.86,82.86,82.64,82.65,64200.0,58.244,58.244,58.0894,58.0964,64200.0
2011-06-13 14:55:00,82.64,82.69,82.48,82.48,29500.0,58.0894,58.1245,57.9769,57.9769,29500.0
2011-06-13 15:00:00,82.49,82.65,82.42,82.63,38100.0,57.9839,58.0964,57.9347,58.0823,38100.0
2011-06-13 15:05:00,82.63,82.98,82.62,82.89,187500.0,58.0823,58.3284,58.0753,58.2651,187500.0
2011-06-13 15:10:00,82.89,82.93,82.76,82.76,87900.0,58.2651,58.2932,58.1737,58.1737,87900.0
2011-06-13 15:15:00,82.75,82.76,82.45,82.61,124000.0,58.1667,58.1737,57.9558,58.0683,124000.0
2011-06-13 15:20:00,82.6,82.6,82.36,82.37,81500.0,58.0613,58.0613,57.8926,57.8996,81500.0
2011-06-13 15:25:00,82.38,82.64,82.35,82.56,57900.0,57.9066,58.0894,57.8855,58.0331,57900.0
2011-06-13 15:30:00,82.54,82.55,82.31,82.5,85200.0,58.0191,58.0261,57.8574,57.991,85200.0
2011-06-13 15:35:00,82.5,82.6,82.39,82.39,115500.0,57.991,58.0613,57.9136,57.9136,115500.0
2011-06-13 15:40:00,82.4,82.52,82.29,82.47,145900.0,57.9207,58.005,57.8433,57.9699,145900.0
2011-06-13 15:45:00,82.47,82.57,82.25,82.54,150800.0,57.9699,58.0402,57.8152,58.0191,150800.0
2011-06-13 15:50:00,82.55,82.79,82.51,82.78,166900.0,58.0261,58.1948,57.998,58.1878,166900.0
2011-06-13 15:55:00,82.78,82.82,82.69,82.71,377100.0,58.1878,58.2159,58.1245,58.1386,377100.0
2011-06-14 09:30:00,84.25,84.65,84.21,84.6,256400.0,59.2211,59.5022,59.193,59.4671,256400.0
2011-06-14 09:35:00,84.6,84.82,83.95,84.13,153800.0,59.4671,59.6217,59.0102,59.1367,153800.0
2011-06-14 09:40:00,84.1,84.43,83.98,84.34,119600.0,59.1156,59.3476,59.0313,59.2843,119600.0
2011-06-14 09:45:00,84.34,84.52,83.99,84.12,75400.0,59.2843,59.4109,59.0383,59.1297,75400.0
2011-06-14 09:50:00,84.14,84.22,84.0,84.1,106200.0,59.1438,59.2,59.0453,59.1156,106200.0
2011-06-14 09:55:00,84.1,84.21,83.97,83.98,181000.0,59.1156,59.193,59.0243,59.0313,181000.0
2011-06-14 10:00:00,83.99,84.2,83.96,84.07,194100.0,59.0383,59.1859,59.0172,59.0945,194100.0
2011-06-14 10:05:00,84.08,84.36,84.07,84.29,152500.0,59.1016,59.2984,59.0945,59.2492,152500.0
2011-06-14 10:10:00,84.29,84.48,84.24,84.4,202000.0,59.2492,59.3827,59.214,59.3265,202000.0
2011-06-14 10:15:00,84.38,84.4,84.18,84.18,63900.0,59.3125,59.3265,59.1719,59.1719,63900.0
2011-06-14 10:20:00,84.21,84.25,83.95,84.12,98000.0,59.193,59.2211,59.0102,59.1297,98000.0
2011-06-14 10:25:00,84.12,84.47,84.04,84.46,83800.0,59.1297,59.3757,59.0735,59.3687,83800.0
2011-06-14 10:30:00,84.46,84.53,84.32,84.37,103000.0,59.3687,59.4179,59.2703,59.3054,103000.0
2011-06-14 10:35:00,84.38,84.45,84.14,84.25,76300.0,59.3125,59.3617,59.1438,59.2211,76300.0
2011-06-14 10:40:00,84.27,84.31,84.14,84.23,131600.0,59.2351,59.2632,59.1438,59.207,131600.0
2011-06-14 10:45:00,84.27,84.51,84.22,84.45,102600.0,59.2351,59.4038,59.2,59.3617,102600.0
2011-06-14 10:50:00,84.45,84.47,84.19,84.29,52500.0,59.3617,59.3757,59.1789,59.2492,52500.0
2011-06-14 10:55:00,84.31,84.44,84.25,84.41,41600.0,59.2632,59.3546,59.2211,59.3335,41600.0
2011-06-14 11:00:00,84.4,84.42,84.25,84.3,48800.0,59.3265,59.3406,59.2211,59.2562,48800.0
2011-06-14 11:05:00,84.31,84.44,84.2,84.37,43300.0,59.2632,59.3546,59.1859,59.3054,43300.0
2011-06-14 11:10:00,84.36,84.49,84.34,84.44,60600.0,59.2984,59.3898,59.2843,59.3546,60600.0
2011-06-14 11:15:00,84.43,84.65,84.43,84.55,60900.0,59.3476,59.5022,59.3476,59.432,60900.0
2011-06-14 11:20:00,84.53,84.63,84.47,84.51,50100.0,59.4179,59.4882,59.3757,59.4038,50100.0
2011-06-14 11:25:00,84.5,84.59,84.5,84.59,33500.0,59.3968,59.4601,59.3968,59.4601,33500.0
2011-06-14 11:30:00,84.57,84.73,84.54,84.56,75300.0,59.446,59.5585,59.4249,59.439,75300.0
2011-06-14 11:35:00,84.56,84.69,84.47,84.49,60300.0,59.439,59.5304,59.3757,59.3898,60300.0
2011-06-14 11:40:00,84.48,84.57,84.42,84.52,44200.0,59.3827,59.446,59.3406,59.4109,44200.0
2011-06-14 11:45:00,84.53,84.65,84.52,84.56,40000.0,59.4179,59.5022,59.4109,59.439,40000.0
2011-06-14 11:50:00,84.57,84.63,84.46,84.59,42000.0,59.446,59.4882,59.3687,59.4601,42000.0
2011-06-14 11:55:00,84.61,84.7,84.6,84.63,41000.0,59.4741,59.5374,59.4671,59.4882,41000.0
2011-06-14 12:00:00,84.64,84.66,84.56,84.64,36500.0,59.4952,59.5093,59.439,59.4952,36500.0
2011-06-14 12:05:00,84.64,84.65,84.51,84.51,39900.0,59.4952,59.5022,59.4038,59.4038,39900.0
2011-06-14 12:10:00,84.51,84.54,84.42,84.51,31800.0,59.4038,59.4249,59.3406,59.4038,31800.0
2011-06-14 12:15:00,84.51,84.56,84.47,84.49,34500.0,59.4038,59.439,59.3757,59.3898,34500.0
2011-06-14 12:20:00,84.49,84.5,84.42,84.44,46400.0,59.3898,59.3968,59.3406,59.3546,46400.0
2011-06-14 12:25:00,84.43,84.63,84.41,84.57,38200.0,59.3476,59.4882,59.3335,59.446,38200.0
2011-06-14 12:30:00,84.57,84.63,84.48,84.53,48700.0,59.446,59.4882,59.3827,59.4179,48700.0
2011-06-14 12:35:00,84.53,84.55,84.45,84.49,79600.0,59.4179,59.432,59.3617,59.3898,79600.0
2011-06-14 12:40:00,84.49,84.52,84.46,84.48,115600.0,59.3898,59.4109,59.3687,59.3827,115600.0
2011-06-14 12:45:00,84.48,84.57,84.47,84.54,81900.0,59.3827,59.446,59.3757,59.4249,81900.0
2011-06-14 12:50:00,84.55,84.61,84.49,84.55,46000.0,59.432,59.4741,59.3898,59.432,46000.0
2011-06-14 12:55:00,84.56,84.72,84.54,84.67,50900.0,59.439,59.5514,59.4249,59.5163,50900.0
2011-06-14 13:00:00,84.67,84.73,84.59,84.59,72100.0,59.5163,59.5585,59.4601,59.4601,72100.0
2011-06-14 13:05:00,84.59,84.64,84.55,84.59,42500.0,59.4601,59.4952,59.432,59.4601,42500.0
2011-06-14 13:10:00,84.56,84.65,84.55,84.63,56600.0,59.439,59.5022,59.432,59.4882,56600.0
2011-06-14 13:15:00,84.62,84.65,84.48,84.48,86900.0,59.4812,59.5022,59.3827,59.3827,86900.0
2011-06-14 13:20:00,84.48,84.56,84.43,84.56,38300.0,59.3827,59.439,59.3476,59.439,38300.0
2011-06-14 13:25:00,84.56,84.61,84.54,84.6,38800.0,59.439,59.4741,59.4249,59.4671,38800.0
2011-06-14 13:30:00,84.59,84.73,84.55,84.67,41700.0,59.4601,59.5585,59.432,59.5163,41700.0
2011-06-14 13:35:00,84.67,84.68,84.57,84.65,53400.0,59.5163,59.5233,59.446,59.5022,53400.0
2011-06-14 13:40:00,84.65,84.65,84.5,84.56,33200.0,59.5022,59.5022,59.3968,59.439,33200.0
2011-06-14 13:45:00,84.56,84.61,84.49,84.56,23400.0,59.439,59.4741,59.3898,59.439,23400.0
2011-06-14 13:50:00,84.55,84.63,84.54,84.57,57000.0,59.432,59.4882,59.4249,59.446,57000.0
2011-06-14 13:55:00,84.57,84.59,84.48,84.49,29100.0,59.446,59.4601,59.3827,59.3898,29100.0
2011-06-14 14:00:00,84.49,84.59,84.39,84.52,35200.0,59.3898,59.4601,59.3195,59.4109,35200.0
2011-06-14 14:05:00,84.52,84.53,84.43,84.46,24800.0,59.4109,59.4179,59.3476,59.3687,24800.0
2011-06-14 14:10:00,84.47,84.54,84.37,84.39,58700.0,59.3757,59.4249,59.3054,59.3195,58700.0
2011-06-14 14:15:00,84.39,84.39,84.3,84.37,120800.0,59.3195,59.3195,59.2562,59.3054,120800.0
2011-06-14 14:20:00,84.39,84.58,84.36,84.56,56900.0,59.3195,59.453,59.2984,59.439,56900.0
2011-06-14 14:25:00,84.56,84.72,84.55,84.67,58800.0,59.439,59.5514,59.432,59.5163,58800.0
2011-06-14 14:30:00,84.66,84.9,84.63,84.89,171900.0,59.5093,59.678,59.4882,59.6709,171900.0
2011-06-14 14:35:00,84.89,84.92,84.77,84.86,88400.0,59.6709,59.692,59.5866,59.6499,88400.0
2011-06-14 14:40:00,84.85,85.0,84.85,84.9,61000.0,59.6428,59.7483,59.6428,59.678,61000.0
2011-06-14 14:45:00,84.91,85.09,84.91,85.09,82600.0,59.685,59.8115,59.685,59.8115,82600.0
2011-06-14 14:50:00,85.09,85.09,84.94,84.94,35200.0,59.8115,59.8115,59.7061,59.7061,35200.0
2011-06-14 14:55:00,84.96,85.02,84.86,84.98,45700.0,59.7201,59.7623,59.6499,59.7342,45700.0
2011-06-14 15:00:00,84.99,85.12,84.97,85.11,85300.0,59.7412,59.8326,59.7272,59.8256,85300.0
2011-06-14 15:05:00,85.11,85.15,85.05,85.06,94800.0,59.8256,59.8537,59.7834,59.7904,94800.0
2011-06-14 15:10:00,85.07,85.08,84.96,84.98,49300.0,59.7975,59.8045,59.7201,59.7342,49300.0
2011-06-14 15:15:00,84.98,85.08,84.94,84.98,48000.0,59.7342,59.8045,59.7061,59.7342,48000.0
2011-06-14 15:20:00,84.99,85.02,84.76,84.78,45400.0,59.7412,59.7623,59.5796,59.5936,45400.0
2011-06-14 15:25:00,84.78,84.84,84.63,84.84,87700.0,59.5936,59.6358,59.4882,59.6358,87700.0
2011-06-14 15:30:00,84.85,84.85,84.67,84.69,67300.0,59.6428,59.6428,59.5163,59.5304,67300.0
2011-06-14 15:35:00,84.69,84.69,84.5,84.53,83900.0,59.5304,59.5304,59.3968,59.4179,83900.0
2011-06-14 15:40:00,84.53,84.61,84.44,84.44,113700.0,59.4179,59.4741,59.3546,59.3546,113700.0
2011-06-14 15:45:00,84.43,84.5,84.31,84.47,202700.0,59.3476,59.3968,59.2632,59.3757,202700.0
2011-06-14 15:50:00,84.47,84.59,84.32,84.38,259700.0,59.3757,59.4601,59.2703,59.3125,259700.0
2011-06-14 15:55:00,84.38,84.56,84.35,84.53,470800.0,59.3125,59.439,59.2914,59.4179,470800.0
2011-06-15 09:30:00,83.66,83.78,83.45,83.7,187100.0,58.8064,58.8907,58.6587,58.8345,187100.0
2011-06-15 09:35:00,83.67,84.01,83.67,83.9,122100.0,58.8134,59.0524,58.8134,58.9751,122100.0
2011-06-15 09:40:00,83.92,83.97,83.69,83.92,117500.0,58.9891,59.0243,58.8274,58.9891,117500.0
2011-06-15 09:45:00,83.93,84.11,83.87,84.03,118100.0,58.9961,59.1227,58.954,59.0664,118100.0
2011-06-15 09:50:00,84.0,84.2,83.95,84.12,49400.0,59.0453,59.1859,59.0102,59.1297,49400.0
2011-06-15 09:55:00,84.13,84.23,83.96,84.1,63300.0,59.1367,59.207,59.0172,59.1156,63300.0
2011-06-15 10:00:00,84.08,84.22,83.91,84.09,79700.0,59.1016,59.2,58.9821,59.1086,79700.0
2011-06-15 10:05:00,84.06,84.38,84.05,84.32,56100.0,59.0875,59.3125,59.0805,59.2703,56100.0
2011-06-15 10:10:00,84.31,84.37,84.15,84.35,54700.0,59.2632,59.3054,59.1508,59.2914,54700.0
2011-06-15 10:15:00,84.34,84.38,84.15,84.3,45600.0,59.2843,59.3125,59.1508,59.2562,45600.0
2011-06-15 10:20:00,84.28,84.34,84.18,84.31,36600.0,59.2422,59.2843,59.1719,59.2632,36600.0
2011-06-15 10:25:00,84.29,84.34,84.13,84.15,55200.0,59.2492,59.2843,59.1367,59.1508,55200.0
2011-06-15 10:30:00,84.15,84.55,84.08,84.37,124500.0,59.1508,59.432,59.1016,59.3054,124500.0
2011-06-15 10:35:00,84.36,84.53,84.31,84.52,87700.0,59.2984,59.4179,59.2632,59.4109,87700.0
2011-06-15 10:40:00,84.53,84.82,84.45,84.82,102300.0,59.4179,59.6217,59.3617,59.6217,102300.0
2011-06-15 10:45:00,84.81,85.05,84.8,85.05,109500.0,59.6147,59.7834,59.6077,59.7834,109500.0
2011-06-15 10:50:00,85.03,85.22,84.95,85.14,182400.0,59.7694,59.9029,59.7131,59.8467,182400.0
2011-06-15 10:55:00,85.13,85.24,84.96,84.97,91400.0,59.8396,59.917,59.7201,59.7272,91400.0
2011-06-15 11:00:00,84.97,85.2,84.91,84.92,106400.0,59.7272,59.8888,59.685,59.692,106400.0
2011-06-15 11:05:00,84.91,85.05,84.87,85.0,97100.0,59.685,59.7834,59.6569,59.7483,97100.0
2011-06-15 11:10:00,84.98,84.98,84.83,84.96,70800.0,59.7342,59.7342,59.6288,59.7201,70800.0
2011-06-15 11:15:00,84.94,85.03,84.91,84.99,76700.0,59.7061,59.7694,59.685,59.7412,76700.0
2011-06-15 11:20:00,85.0,85.0,84.7,84.7,72900.0,59.7483,59.7483,59.5374,59.5374,72900.0
2011-06-15 11:25:00,84.7,84.71,84.45,84.45,86700.0,59.5374,59.5444,59.3617,59.3617,86700.0
2011-06-15 11:30:00,84.44,84.5,84.11,84.32,135100.0,59.3546,59.3968,59.1227,59.2703,135100.0
2011-06-15 11:35:00,84.3,84.32,83.94,84.23,162000.0,59.2562,59.2703,59.0032,59.207,162000.0
2011-06-15 11:40:00,84.21,84.3,84.0,84.12,101100.0,59.193,59.2562,59.0453,59.1297,101100.0
2011-06-15 11:45:00,84.11,84.22,84.01,84.04,73300.0,59.1227,59.2,59.0524,59.0735,73300.0
2011-06-15 11:50:00,84.04,84.05,83.67,83.79,180200.0,59.0735,59.0805,58.8134,58.8977,180200.0
2011-06-15 11:55:00,83.81,83.95,83.71,83.8,121100.0,58.9118,59.0102,58.8415,58.9048,121100.0
2011-06-15 12:00:00,83.82,84.06,83.75,84.02,75300.0,58.9188,59.0875,58.8696,59.0594,75300.0
2011-06-15 12:05:00,84.02,84.03,83.87,83.99,39500.0,59.0594,59.0664,58.954,59.0383,39500.0
2011-06-15 12:10:00,83.99,83.99,83.79,83.88,45400.0,59.0383,59.0383,58.8977,58.961,45400.0
2011-06-15 12:15:00,83.88,83.88,83.35,83.35,84500.0,58.961,58.961,58.5884,58.5884,84500.0
2011-06-15 12:20:00,83.35,83.57,83.17,83.2,118500.0,58.5884,58.7431,58.4619,58.483,118500.0
2011-06-15 12:25:00,83.2,83.54,83.01,83.53,144000.0,58.483,58.722,58.3495,58.715,144000.0
2011-06-15 12:30:00,83.47,83.5,83.34,83.38,34500.0,58.6728,58.6939,58.5814,58.6095,34500.0
2011-06-15 12:35:00,83.4,83.42,83.23,83.25,38500.0,58.6236,58.6377,58.5041,58.5182,38500.0
2011-06-15 12:40:00,83.22,83.46,83.22,83.3,43200.0,58.4971,58.6658,58.4971,58.5533,43200.0
2011-06-15 12:45:00,83.3,83.34,83.21,83.25,53300.0,58.5533,58.5814,58.49,58.5182,53300.0
2011-06-15 12:50:00,83.25,83.36,83.17,83.18,39400.0,58.5182,58.5955,58.4619,58.4689,39400.0
2011-06-15 12:55:00,83.17,83.2,83.06,83.13,59600.0,58.4619,58.483,58.3846,58.4338,59600.0
2011-06-15 13:00:00,83.13,83.18,82.98,83.03,78900.0,58.4338,58.4689,58.3284,58.3635,78900.0
2011-06-15 13:05:00,83.02,83.09,82.92,82.92,84700.0,58.3565,58.4057,58.2862,58.2862,84700.0
2011-06-15 13:10:00,82.92,83.0,82.81,82.94,56600.0,58.2862,58.3424,58.2089,58.3002,56600.0
2011-06-15 13:15:00,82.94,82.96,82.75,82.78,52700.0,58.3002,58.3143,58.1667,58.1878,52700.0
2011-06-15 13:20:00,82.78,82.9,82.67,82.9,66300.0,58.1878,58.2721,58.1105,58.2721,66300.0
2011-06-15 13:25:00,82.89,82.96,82.77,82.89,67800.0,58.2651,58.3143,58.1808,58.2651,67800.0
2011-06-15 13:30:00,82.89,82.89,82.73,82.73,52800.0,58.2651,58.2651,58.1526,58.1526,52800.0
2011-06-15 13:35:00,82.74,82.77,82.43,82.53,119100.0,58.1597,58.1808,57.9418,58.0121,119100.0
2011-06-15 13:40:00,82.54,82.69,82.51,82.51,84700.0,58.0191,58.1245,57.998,57.998,84700.0
2011-06-15 13:45:00,82.54,82.67,82.37,82.62,100400.0,58.0191,58.1105,57.8996,58.0753,100400.0
2011-06-15 13:50:00,82.62,82.62,82.41,82.41,67700.0,58.0753,58.0753,57.9277,57.9277,67700.0
2011-06-15 13:55:00,82.41,82.65,82.41,82.53,58500.0,57.9277,58.0964,57.9277,58.0121,58500.0
2011-06-15 14:00:00,82.52,82.84,82.48,82.73,112700.0,58.005,58.23,57.9769,58.1526,112700.0
2011-06-15 14:05:00,82.72,82.95,82.7,82.78,121200.0,58.1456,58.3073,58.1315,58.1878,121200.0
2011-06-15 14:10:00,82.78,82.8,82.62,82.65,108100.0,58.1878,58.2018,58.0753,58.0964,108100.0
2011-06-15 14:15:00,82.66,82.69,82.43,82.47,79400.0,58.1034,58.1245,57.9418,57.9699,79400.0
2011-06-15 14:20:00,82.48,82.58,82.25,82.26,98500.0,57.9769,58.0472,57.8152,57.8223,98500.0
2011-06-15 14:25:00,82.27,82.42,82.25,82.25,140600.0,57.8293,57.9347,57.8152,57.8152,140600.0
2011-06-15 14:30:00,82.26,82.56,82.25,82.5,81600.0,57.8223,58.0331,57.8152,57.991,81600.0
2011-06-15 14:35:00,82.5,82.52,82.4,82.46,31000.0,57.991,58.005,57.9207,57.9628,31000.0
2011-06-15 14:40:00,82.46,82.47,82.23,82.32,104300.0,57.9628,57.9699,57.8012,57.8644,104300.0
2011-06-15 14:45:00,82.32,82.64,82.04,82.5,220100.0,57.8644,58.0894,57.6676,57.991,220100.0
2011-06-15 14:50:00,82.47,82.57,82.28,82.3,133800.0,57.9699,58.0402,57.8363,57.8504,133800.0
2011-06-15 14:55:00,82.29,82.39,82.24,82.26,78600.0,57.8433,57.9136,57.8082,57.8223,78600.0
2011-06-15 15:00:00,82.26,82.44,82.14,82.29,121400.0,57.8223,57.9488,57.7379,57.8433,121400.0
2011-06-15 15:05:00,82.3,82.33,82.15,82.23,110800.0,57.8504,57.8715,57.7449,57.8012,110800.0
2011-06-15 15:10:00,82.23,82.37,82.12,82.3,136500.0,57.8012,57.8996,57.7239,57.8504,136500.0
2011-06-15 15:15:00,82.31,82.37,82.2,82.33,80900.0,57.8574,57.8996,57.7801,57.8715,80900.0
2011-06-15 15:20:00,82.34,82.54,82.26,82.52,144900.0,57.8785,58.0191,57.8223,58.005,144900.0
2011-06-15 15:25:00,82.53,82.67,82.45,82.63,149800.0,58.0121,58.1105,57.9558,58.0823,149800.0
2011-06-15 15:30:00,82.61,82.62,82.47,82.56,89800.0,58.0683,58.0753,57.9699,58.0331,89800.0
2011-06-15 15:35:00,82.57,82.65,82.48,82.6,83400.0,58.0402,58.0964,57.9769,58.0613,83400.0
2011-06-15 15:40:00,82.59,82.76,82.52,82.74,132800.0,58.0542,58.1737,58.005,58.1597,132800.0
2011-06-15 15:45:00,82.74,82.97,82.67,82.72,229100.0,58.1597,58.3213,58.1105,58.1456,229100.0
2011-06-15 15:50:00,82.71,82.78,82.6,82.78,181200.0,58.1386,58.1878,58.0613,58.1878,181200.0
2011-06-15 15:55:00,82.77,82.84,82.6,82.64,391900.0,58.1808,58.23,58.0613,58.0894,391900.0
2011-06-16 09:30:00,82.76,83.41,82.67,82.88,167300.0,58.1737,58.6306,58.1105,58.2581,167300.0
2011-06-16 09:35:00,82.9,83.3,82.75,82.95,82900.0,58.2721,58.5533,58.1667,58.3073,82900.0
2011-06-16 09:40:00,82.88,83.03,82.68,82.68,143900.0,58.2581,58.3635,58.1175,58.1175,143900.0
2011-06-16 09:45:00,82.68,83.01,82.35,82.63,138600.0,58.1175,58.3495,57.8855,58.0823,138600.0
2011-06-16 09:50:00,82.61,82.73,82.51,82.66,101100.0,58.0683,58.1526,57.998,58.1034,101100.0
2011-06-16 09:55:00,82.65,82.67,82.23,82.28,82500.0,58.0964,58.1105,57.8012,57.8363,82500.0
2011-06-16 10:00:00,82.28,82.28,81.74,82.01,281300.0,57.8363,57.8363,57.4567,57.6465,281300.0
2011-06-16 10:05:00,82.02,82.6,82.01,82.38,113700.0,57.6536,58.0613,57.6465,57.9066,113700.0
2011-06-16 10:10:00,82.42,82.71,82.25,82.6,175500.0,57.9347,58.1386,57.8152,58.0613,175500.0
2011-06-16 10:15:00,82.61,82.68,81.77,82.46,122100.0,58.0683,58.1175,57.4778,57.9628,122100.0
2011-06-16 10:20:00,82.49,82.59,82.35,82.47,125900.0,57.9839,58.0542,57.8855,57.9699,125900.0
2011-06-16 10:25:00,82.49,82.53,82.05,82.05,87000.0,57.9839,58.0121,57.6746,57.6746,87000.0
2011-06-16 10:30:00,82.1,82.29,81.98,82.24,70300.0,57.7098,57.8433,57.6254,57.8082,70300.0
2011-06-16 10:35:00,82.21,82.68,82.19,82.65,126500.0,57.7871,58.1175,57.7731,58.0964,126500.0
2011-06-16 10:40:00,82.66,82.79,82.48,82.53,119400.0,58.1034,58.1948,57.9769,58.0121,119400.0
2011-06-16 10:45:00,82.53,82.58,82.37,82.58,106100.0,58.0121,58.0472,57.8996,58.0472,106100.0
2011-06-16 10:50:00,82.56,82.59,82.43,82.5,90400.0,58.0331,58.0542,57.9418,57.991,90400.0
2011-06-16 10:55:00,82.5,82.53,82.35,82.41,55900.0,57.991,58.0121,57.8855,57.9277,55900.0
2011-06-16 11:00:00,82.41,82.46,82.24,82.35,142400.0,57.9277,57.9628,57.8082,57.8855,142400.0
2011-06-16 11:05:00,82.35,82.62,82.25,82.55,219200.0,57.8855,58.0753,57.8152,58.0261,219200.0
2011-06-16 11:10:00,82.55,82.59,82.38,82.46,131200.0,58.0261,58.0542,57.9066,57.9628,131200.0
2011-06-16 11:15:00,82.45,82.9,82.38,82.89,176800.0,57.9558,58.2721,57.9066,58.2651,176800.0
2011-06-16 11:20:00,82.91,83.05,82.5,82.56,280000.0,58.2792,58.3776,57.991,58.0331,280000.0
2011-06-16 11:25:00,82.57,82.82,82.55,82.76,85300.0,58.0402,58.2159,58.0261,58.1737,85300.0
2011-06-16 11:30:00,82.77,83.12,82.76,82.91,113700.0,58.1808,58.4268,58.1737,58.2792,113700.0
2011-06-16 11:35:00,82.91,82.93,82.76,82.85,58900.0,58.2792,58.2932,58.1737,58.237,58900.0
2011-06-16 11:40:00,82.86,82.92,82.78,82.78,46200.0,58.244,58.2862,58.1878,58.1878,46200.0
2011-06-16 11:45:00,82.78,82.89,82.73,82.77,76000.0,58.1878,58.2651,58.1526,58.1808,76000.0
2011-06-16 11:50:00,82.76,82.83,82.71,82.76,31200.0,58.1737,58.2229,58.1386,58.1737,31200.0
2011-06-16 11:55:00,82.74,82.84,82.64,82.84,44400.0,58.1597,58.23,58.0894,58.23,44400.0
2011-06-16 12:00:00,82.82,83.14,82.82,83.14,44900.0,58.2159,58.4408,58.2159,58.4408,44900.0
2011-06-16 12:05:00,83.14,83.14,82.98,82.98,40700.0,58.4408,58.4408,58.3284,58.3284,40700.0
2011-06-16 12:10:00,82.98,83.1,82.93,83.07,60000.0,58.3284,58.4127,58.2932,58.3916,60000.0
2011-06-16 12:15:00,83.07,83.14,82.93,83.12,57000.0,58.3916,58.4408,58.2932,58.4268,57000.0
2011-06-16 12:20:00,83.1,83.23,83.09,83.15,71400.0,58.4127,58.5041,58.4057,58.4479,71400.0
2011-06-16 12:25:00,83.15,83.35,83.1,83.29,34000.0,58.4479,58.5884,58.4127,58.5463,34000.0
2011-06-16 12:30:00,83.3,83.35,83.2,83.23,31200.0,58.5533,58.5884,58.483,58.5041,31200.0
2011-06-16 12:35:00,83.22,83.27,83.09,83.26,35000.0,58.4971,58.5322,58.4057,58.5252,35000.0
2011-06-16 12:40:00,83.27,83.28,83.12,83.22,28300.0,58.5322,58.5392,58.4268,58.4971,28300.0
2011-06-16 12:45:00,83.22,83.22,83.06,83.14,32400.0,58.4971,58.4971,58.3846,58.4408,32400.0
2011-06-16 12:50:00,83.15,83.22,83.12,83.21,44200.0,58.4479,58.4971,58.4268,58.49,44200.0
2011-06-16 12:55:00,83.2,83.23,82.98,82.99,45500.0,58.483,58.5041,58.3284,58.3354,45500.0
2011-06-16 13:00:00,82.98,83.0,82.8,82.97,58100.0,58.3284,58.3424,58.2018,58.3213,58100.0
2011-06-16 13:05:00,82.96,83.0,82.91,82.94,24900.0,58.3143,58.3424,58.2792,58.3002,24900.0
2011-06-16 13:10:00,82.94,83.03,82.9,82.97,68900.0,58.3002,58.3635,58.2721,58.3213,68900.0
2011-06-16 13:15:00,82.96,83.11,82.92,83.03,26000.0,58.3143,58.4197,58.2862,58.3635,26000.0
2011-06-16 13:20:00,83.04,83.06,82.86,82.96,41000.0,58.3705,58.3846,58.244,58.3143,41000.0
2011-06-16 13:25:00,82.95,82.98,82.75,82.77,26300.0,58.3073,58.3284,58.1667,58.1808,26300.0
2011-06-16 13:30:00,82.77,82.82,82.59,82.66,40800.0,58.1808,58.2159,58.0542,58.1034,40800.0
2011-06-16 13:35:00,82.66,82.72,82.55,82.55,45500.0,58.1034,58.1456,58.0261,58.0261,45500.0
2011-06-16 13:40:00,82.57,82.57,82.33,82.35,53400.0,58.0402,58.0402,57.8715,57.8855,53400.0
2011-06-16 13:45:00,82.36,82.44,82.23,82.44,40300.0,57.8926,57.9488,57.8012,57.9488,40300.0
2011-06-16 13:50:00,82.44,82.45,82.25,82.25,54500.0,57.9488,57.9558,57.8152,57.8152,54500.0
2011-06-16 13:55:00,82.27,82.3,82.04,82.08,146300.0,57.8293,57.8504,57.6676,57.6957,146300.0
2011-06-16 14:00:00,82.07,82.22,82.02,82.21,59500.0,57.6887,57.7941,57.6536,57.7871,59500.0
2011-06-16 14:05:00,82.2,82.28,82.03,82.14,74900.0,57.7801,57.8363,57.6606,57.7379,74900.0
2011-06-16 14:10:00,82.11,82.21,82.01,82.01,52600.0,57.7168,57.7871,57.6465,57.6465,52600.0
2011-06-16 14:15:00,82.02,82.19,82.0,82.06,59400.0,57.6536,57.7731,57.6395,57.6817,59400.0
2011-06-16 14:20:00,82.04,82.19,82.02,82.09,60800.0,57.6676,57.7731,57.6536,57.7028,60800.0
2011-06-16 14:25:00,82.08,82.35,82.06,82.28,74000.0,57.6957,57.8855,57.6817,57.8363,74000.0
2011-06-16 14:30:00,82.29,82.3,82.12,82.13,67600.0,57.8433,57.8504,57.7239,57.7309,67600.0
2011-06-16 14:35:00,82.12,82.14,81.86,81.91,102500.0,57.7239,57.7379,57.5411,57.5762,102500.0
2011-06-16 14:40:00,81.92,82.06,81.85,81.85,59400.0,57.5833,57.6817,57.5341,57.5341,59400.0
2011-06-16 14:45:00,81.85,81.85,81.57,81.6,173500.0,57.5341,57.5341,57.3372,57.3583,173500.0
2011-06-16 14:50:00,81.57,81.72,81.47,81.49,178400.0,57.3372,57.4427,57.267,57.281,178400.0
2011-06-16 14:55:00,81.48,81.8,81.4,81.78,89600.0,57.274,57.4989,57.2178,57.4849,89600.0
2011-06-16 15:00:00,81.79,81.88,81.74,81.8,50600.0,57.4919,57.5552,57.4567,57.4989,50600.0
2011-06-16 15:05:00,81.8,82.04,81.78,82.04,62200.0,57.4989,57.6676,57.4849,57.6676,62200.0
2011-06-16 15:10:00,82.04,82.22,82.03,82.09,129200.0,57.6676,57.7941,57.6606,57.7028,129200.0
2011-06-16 15:15:00,82.09,82.23,82.06,82.1,62300.0,57.7028,57.8012,57.6817,57.7098,62300.0
2011-06-16 15:20:00,82.1,82.23,82.07,82.16,72400.0,57.7098,57.8012,57.6887,57.752,72400.0
2011-06-16 15:25:00,82.16,82.27,82.13,82.15,75300.0,57.752,57.8293,57.7309,57.7449,75300.0
2011-06-16 15:30:00,82.15,82.36,82.01,82.34,150300.0,57.7449,57.8926,57.6465,57.8785,150300.0
2011-06-16 15:35:00,82.34,82.55,82.28,82.43,144500.0,57.8785,58.0261,57.8363,57.9418,144500.0
2011-06-16 15:40:00,82.43,82.48,82.2,82.21,120700.0,57.9418,57.9769,57.7801,57.7871,120700.0
2011-06-16 15:45:00,82.2,82.37,82.2,82.24,140600.0,57.7801,57.8996,57.7801,57.8082,140600.0
2011-06-16 15:50:00,82.25,82.42,82.22,82.36,250300.0,57.8152,57.9347,57.7941,57.8926,250300.0
2011-06-16 15:55:00,82.35,82.4,82.24,82.25,365500.0,57.8855,57.9207,57.8082,57.8152,365500.0
2011-06-17 09:30:00,82.93,82.94,82.43,82.63,1225500.0,58.2932,58.3002,57.9418,58.0823,1225500.0
2011-06-17 09:35:00,82.61,82.61,81.97,82.06,171700.0,58.0683,58.0683,57.6184,57.6817,171700.0
2011-06-17 09:40:00,82.06,82.07,81.66,81.85,156100.0,57.6817,57.6887,57.4005,57.5341,156100.0
2011-06-17 09:45:00,81.85,82.16,81.85,82.11,99900.0,57.5341,57.752,57.5341,57.7168,99900.0
2011-06-17 09:50:00,82.12,82.6,82.09,82.45,136300.0,57.7239,58.0613,57.7028,57.9558,136300.0
2011-06-17 09:55:00,82.46,82.6,82.22,82.31,104900.0,57.9628,58.0613,57.7941,57.8574,104900.0
2011-06-17 10:00:00,82.3,82.8,82.3,82.73,116100.0,57.8504,58.2018,57.8504,58.1526,116100.0
2011-06-17 10:05:00,82.7,82.7,82.39,82.48,101000.0,58.1315,58.1315,57.9136,57.9769,101000.0
2011-06-17 10:10:00,82.48,82.79,82.48,82.57,101000.0,57.9769,58.1948,57.9769,58.0402,101000.0
2011-06-17 10:15:00,82.58,82.6,82.0,82.05,139400.0,58.0472,58.0613,57.6395,57.6746,139400.0
2011-06-17 10:20:00,82.05,82.18,81.8,81.84,109000.0,57.6746,57.766,57.4989,57.527,109000.0
2011-06-17 10:25:00,81.82,81.9,81.69,81.84,106600.0,57.513,57.5692,57.4216,57.527,106600.0
2011-06-17 10:30:00,81.86,82.02,81.73,81.95,109100.0,57.5411,57.6536,57.4497,57.6044,109100.0
2011-06-17 10:35:00,81.92,82.05,81.74,82.0,99400.0,57.5833,57.6746,57.4567,57.6395,99400.0
2011-06-17 10:40:00,82.01,82.17,81.95,81.99,88200.0,57.6465,57.759,57.6044,57.6325,88200.0
2011-06-17 10:45:00,81.98,82.42,81.85,82.4,64300.0,57.6254,57.9347,57.5341,57.9207,64300.0
2011-06-17 10:50:00,82.4,82.54,82.22,82.23,61700.0,57.9207,58.0191,57.7941,57.8012,61700.0
2011-06-17 10:55:00,82.24,82.32,82.13,82.13,37700.0,57.8082,57.8644,57.7309,57.7309,37700.0
2011-06-17 11:00:00,82.11,82.17,81.77,81.8,111100.0,57.7168,57.759,57.4778,57.4989,111100.0
2011-06-17 11:05:00,81.8,81.95,81.71,81.73,67500.0,57.4989,57.6044,57.4357,57.4497,67500.0
2011-06-17 11:10:00,81.73,82.19,81.68,82.18,86000.0,57.4497,57.7731,57.4146,57.766,86000.0
2011-06-17 11:15:00,82.17,82.34,81.99,82.33,35800.0,57.759,57.8785,57.6325,57.8715,35800.0
2011-06-17 11:20:00,82.29,82.3,82.14,82.17,60900.0,57.8433,57.8504,57.7379,57.759,60900.0
2011-06-17 11:25:00,82.17,82.3,82.09,82.26,34500.0,57.759,57.8504,57.7028,57.8223,34500.0
2011-06-17 11:30:00,82.29,82.33,82.05,82.1,36900.0,57.8433,57.8715,57.6746,57.7098,36900.0
2011-06-17 11:35:00,82.1,82.13,81.93,82.02,40400.0,57.7098,57.7309,57.5903,57.6536,40400.0
2011-06-17 11:40:00,82.02,82.14,82.0,82.11,41000.0,57.6536,57.7379,57.6395,57.7168,41000.0
2011-06-17 11:45:00,82.12,82.25,82.12,82.24,35700.0,57.7239,57.8152,57.7239,57.8082,35700.0
2011-06-17 11:50:00,82.22,82.33,82.18,82.27,79800.0,57.7941,57.8715,57.766,57.8293,79800.0
2011-06-17 11:55:00,82.27,82.67,82.25,82.61,101300.0,57.8293,58.1105,57.8152,58.0683,101300.0
2011-06-17 12:00:00,82.6,82.66,82.21,82.23,81800.0,58.0613,58.1034,57.7871,57.8012,81800.0
2011-06-17 12:05:00,82.25,82.33,82.23,82.3,30300.0,57.8152,57.8715,57.8012,57.8504,30300.0
2011-06-17 12:10:00,82.29,82.32,82.15,82.16,28900.0,57.8433,57.8644,57.7449,57.752,28900.0
2011-06-17 12:15:00,82.16,82.24,82.06,82.11,41100.0,57.752,57.8082,57.6817,57.7168,41100.0
2011-06-17 12:20:00,82.1,82.1,81.77,81.84,45700.0,57.7098,57.7098,57.4778,57.527,45700.0
2011-06-17 12:25:00,81.83,82.07,81.83,81.94,39900.0,57.52,57.6887,57.52,57.5973,39900.0
2011-06-17 12:30:00,81.94,82.05,81.9,81.9,27000.0,57.5973,57.6746,57.5692,57.5692,27000.0
2011-06-17 12:35:00,81.91,82.08,81.83,81.95,33700.0,57.5762,57.6957,57.52,57.6044,33700.0
2011-06-17 12:40:00,81.95,82.08,81.89,82.05,55600.0,57.6044,57.6957,57.5622,57.6746,55600.0
2011-06-17 12:45:00,82.04,82.12,82.02,82.11,29900.0,57.6676,57.7239,57.6536,57.7168,29900.0
2011-06-17 12:50:00,82.1,82.1,81.73,81.73,42000.0,57.7098,57.7098,57.4497,57.4497,42000.0
2011-06-17 12:55:00,81.74,81.93,81.74,81.89,47800.0,57.4567,57.5903,57.4567,57.5622,47800.0
2011-06-17 13:00:00,81.9,81.93,81.79,81.79,27100.0,57.5692,57.5903,57.4919,57.4919,27100.0
2011-06-17 13:05:00,81.8,81.91,81.68,81.83,54500.0,57.4989,57.5762,57.4146,57.52,54500.0
2011-06-17 13:10:00,81.82,81.82,81.63,81.69,44100.0,57.513,57.513,57.3794,57.4216,44100.0
2011-06-17 13:15:00,81.67,81.69,81.5,81.58,65600.0,57.4075,57.4216,57.288,57.3443,65600.0
2011-06-17 13:20:00,81.57,81.71,81.52,81.66,44000.0,57.3372,57.4357,57.3021,57.4005,44000.0
2011-06-17 13:25:00,81.66,81.89,81.62,81.84,72000.0,57.4005,57.5622,57.3724,57.527,72000.0
2011-06-17 13:30:00,81.87,82.19,81.85,82.13,73100.0,57.5481,57.7731,57.5341,57.7309,73100.0
2011-06-17 13:35:00,82.13,82.16,82.0,82.16,32300.0,57.7309,57.752,57.6395,57.752,32300.0
2011-06-17 13:40:00,82.14,82.15,81.92,81.96,36300.0,57.7379,57.7449,57.5833,57.6114,36300.0
2011-06-17 13:45:00,81.97,82.02,81.88,82.01,40400.0,57.6184,57.6536,57.5552,57.6465,40400.0
2011-06-17 13:50:00,82.02,82.03,81.85,81.86,85900.0,57.6536,57.6606,57.5341,57.5411,85900.0
2011-06-17 13:55:00,81.87,82.06,81.85,81.99,60200.0,57.5481,57.6817,57.5341,57.6325,60200.0
2011-06-17 14:00:00,81.98,82.13,81.95,82.0,75700.0,57.6254,57.7309,57.6044,57.6395,75700.0
2011-06-17 14:05:00,82.02,82.09,81.99,82.06,43800.0,57.6536,57.7028,57.6325,57.6817,43800.0
2011-06-17 14:10:00,82.05,82.08,81.95,81.99,69300.0,57.6746,57.6957,57.6044,57.6325,69300.0
2011-06-17 14:15:00,82.02,82.27,81.95,82.16,58500.0,57.6536,57.8293,57.6044,57.752,58500.0
2011-06-17 14:20:00,82.15,82.27,82.12,82.12,25800.0,57.7449,57.8293,57.7239,57.7239,25800.0
2011-06-17 14:25:00,82.12,82.32,82.08,82.3,53100.0,57.7239,57.8644,57.6957,57.8504,53100.0
2011-06-17 14:30:00,82.3,82.32,82.11,82.21,48400.0,57.8504,57.8644,57.7168,57.7871,48400.0
2011-06-17 14:35:00,82.2,82.2,82.06,82.18,37700.0,57.7801,57.7801,57.6817,57.766,37700.0
2011-06-17 14:40:00,82.18,82.19,82.01,82.04,50500.0,57.766,57.7731,57.6465,57.6676,50500.0
2011-06-17 14:45:00,82.04,82.05,81.89,82.0,61400.0,57.6676,57.6746,57.5622,57.6395,61400.0
2011-06-17 14:50:00,81.99,82.01,81.85,82.0,60200.0,57.6325,57.6465,57.5341,57.6395,60200.0
2011-06-17 14:55:00,82.0,82.01,81.9,81.95,26000.0,57.6395,57.6465,57.5692,57.6044,26000.0
2011-06-17 15:00:00,81.93,82.0,81.74,81.88,92100.0,57.5903,57.6395,57.4567,57.5552,92100.0
2011-06-17 15:05:00,81.89,81.92,81.73,81.74,69500.0,57.5622,57.5833,57.4497,57.4567,69500.0
2011-06-17 15:10:00,81.73,81.82,81.66,81.69,84800.0,57.4497,57.513,57.4005,57.4216,84800.0
2011-06-17 15:15:00,81.68,81.68,81.33,81.49,167900.0,57.4146,57.4146,57.1685,57.281,167900.0
2011-06-17 15:20:00,81.49,81.67,81.49,81.6,84600.0,57.281,57.4075,57.281,57.3583,84600.0
2011-06-17 15:25:00,81.58,81.59,81.45,81.55,70700.0,57.3443,57.3513,57.2529,57.3232,70700.0
2011-06-17 15:30:00,81.55,81.62,81.51,81.6,67000.0,57.3232,57.3724,57.2951,57.3583,67000.0
2011-06-17 15:35:00,81.6,81.78,81.51,81.67,117900.0,57.3583,57.4849,57.2951,57.4075,117900.0
2011-06-17 15:40:00,81.67,81.98,81.67,81.96,110800.0,57.4075,57.6254,57.4075,57.6114,110800.0
2011-06-17 15:45:00,81.96,82.15,81.88,82.0,219100.0,57.6114,57.7449,57.5552,57.6395,219100.0
2011-06-17 15:50:00,82.01,82.03,81.85,82.0,193100.0,57.6465,57.6606,57.5341,57.6395,193100.0
2011-06-17 15:55:00,81.99,82.0,81.8,81.82,284100.0,57.6325,57.6395,57.4989,57.513,284100.0
2011-06-20 09:30:00,81.37,82.27,81.22,82.21,158900.0,57.1967,57.8293,57.0912,57.7871,158900.0
2011-06-20 09:35:00,82.24,82.39,81.31,81.45,134500.0,57.8082,57.9136,57.1545,57.2529,134500.0
2011-06-20 09:40:00,81.46,82.0,81.41,81.87,128100.0,57.2599,57.6395,57.2248,57.5481,128100.0
2011-06-20 09:45:00,81.85,82.49,81.78,82.33,117200.0,57.5341,57.9839,57.4849,57.8715,117200.0
2011-06-20 09:50:00,82.33,82.67,82.23,82.31,104500.0,57.8715,58.1105,57.8012,57.8574,104500.0
2011-06-20 09:55:00,82.31,82.44,82.22,82.3,44600.0,57.8574,57.9488,57.7941,57.8504,44600.0
2011-06-20 10:00:00,82.32,82.45,81.99,82.03,119200.0,57.8644,57.9558,57.6325,57.6606,119200.0
2011-06-20 10:05:00,82.01,82.08,81.71,81.72,160400.0,57.6465,57.6957,57.4357,57.4427,160400.0
2011-06-20 10:10:00,81.71,81.71,81.3,81.32,150700.0,57.4357,57.4357,57.1475,57.1615,150700.0
2011-06-20 10:15:00,81.3,81.48,81.13,81.3,152900.0,57.1475,57.274,57.028,57.1475,152900.0
2011-06-20 10:20:00,81.29,81.48,81.13,81.24,109900.0,57.1404,57.274,57.028,57.1053,109900.0
2011-06-20 10:25:00,81.23,81.26,80.91,81.22,220300.0,57.0983,57.1193,56.8733,57.0912,220300.0
2011-06-20 10:30:00,81.22,81.6,81.22,81.49,86600.0,57.0912,57.3583,57.0912,57.281,86600.0
2011-06-20 10:35:00,81.48,81.81,81.48,81.67,69900.0,57.274,57.5059,57.274,57.4075,69900.0
2011-06-20 10:40:00,81.64,81.97,81.64,81.94,63600.0,57.3865,57.6184,57.3865,57.5973,63600.0
2011-06-20 10:45:00,81.92,82.05,81.85,82.02,68900.0,57.5833,57.6746,57.5341,57.6536,68900.0
2011-06-20 10:50:00,82.03,82.1,81.86,81.9,79400.0,57.6606,57.7098,57.5411,57.5692,79400.0
2011-06-20 10:55:00,81.9,81.96,81.6,81.73,90400.0,57.5692,57.6114,57.3583,57.4497,90400.0
2011-06-20 11:00:00,81.73,81.75,81.44,81.56,107600.0,57.4497,57.4638,57.2459,57.3302,107600.0
2011-06-20 11:05:00,81.55,81.66,81.47,81.51,61700.0,57.3232,57.4005,57.267,57.2951,61700.0
2011-06-20 11:10:00,81.53,81.67,81.5,81.56,55700.0,57.3091,57.4075,57.288,57.3302,55700.0
2011-06-20 11:15:00,81.56,81.57,81.42,81.57,68300.0,57.3302,57.3372,57.2318,57.3372,68300.0
2011-06-20 11:20:00,81.55,81.85,81.55,81.83,69100.0,57.3232,57.5341,57.3232,57.52,69100.0
2011-06-20 11:25:00,81.83,81.91,81.72,81.82,57500.0,57.52,57.5762,57.4427,57.513,57500.0
2011-06-20 11:30:00,81.83,82.06,81.74,81.85,92600.0,57.52,57.6817,57.4567,57.5341,92600.0
2011-06-20 11:35:00,81.86,81.92,81.8,81.91,34100.0,57.5411,57.5833,57.4989,57.5762,34100.0
2011-06-20 11:40:00,81.92,82.26,81.91,82.25,77300.0,57.5833,57.8223,57.5762,57.8152,77300.0
2011-06-20 11:45:00,82.25,82.36,82.13,82.29,66500.0,57.8152,57.8926,57.7309,57.8433,66500.0
2011-06-20 11:50:00,82.3,82.33,82.13,82.19,44900.0,57.8504,57.8715,57.7309,57.7731,44900.0
2011-06-20 11:55:00,82.2,82.37,82.11,82.34,52400.0,57.7801,57.8996,57.7168,57.8785,52400.0
2011-06-20 12:00:00,82.35,82.5,82.31,82.4,100800.0,57.8855,57.991,57.8574,57.9207,100800.0
2011-06-20 12:05:00,82.4,82.47,82.25,82.26,30600.0,57.9207,57.9699,57.8152,57.8223,30600.0
2011-06-20 12:10:00,82.26,82.28,82.08,82.1,45400.0,57.8223,57.8363,57.6957,57.7098,45400.0
2011-06-20 12:15:00,82.1,82.19,82.0,82.19,43200.0,57.7098,57.7731,57.6395,57.7731,43200.0
2011-06-20 12:20:00,82.18,82.18,81.98,82.14,48200.0,57.766,57.766,57.6254,57.7379,48200.0
2011-06-20 12:25:00,82.14,82.29,82.14,82.27,49400.0,57.7379,57.8433,57.7379,57.8293,49400.0
2011-06-20 12:30:00,82.26,82.27,82.15,82.2,31700.0,57.8223,57.8293,57.7449,57.7801,31700.0
2011-06-20 12:35:00,82.19,82.19,82.09,82.11,35200.0,57.7731,57.7731,57.7028,57.7168,35200.0
2011-06-20 12:40:00,82.11,82.23,82.11,82.23,31500.0,57.7168,57.8012,57.7168,57.8012,31500.0
2011-06-20 12:45:00,82.24,82.28,82.18,82.25,41400.0,57.8082,57.8363,57.766,57.8152,41400.0
2011-06-20 12:50:00,82.24,82.29,82.11,82.16,40400.0,57.8082,57.8433,57.7168,57.752,40400.0
2011-06-20 12:55:00,82.16,82.22,82.1,82.19,57000.0,57.752,57.7941,57.7098,57.7731,57000.0
2011-06-20 13:00:00,82.18,82.22,82.13,82.16,49000.0,57.766,57.7941,57.7309,57.752,49000.0
2011-06-20 13:05:00,82.17,82.2,82.0,82.19,107900.0,57.759,57.7801,57.6395,57.7731,107900.0
2011-06-20 13:10:00,82.19,82.23,82.1,82.15,43600.0,57.7731,57.8012,57.7098,57.7449,43600.0
2011-06-20 13:15:00,82.13,82.24,82.11,82.2,42900.0,57.7309,57.8082,57.7168,57.7801,42900.0
2011-06-20 13:20:00,82.21,82.22,82.13,82.18,26400.0,57.7871,57.7941,57.7309,57.766,26400.0
2011-06-20 13:25:00,82.18,82.25,82.15,82.2,31300.0,57.766,57.8152,57.7449,57.7801,31300.0
2011-06-20 13:30:00,82.19,82.28,82.16,82.28,33300.0,57.7731,57.8363,57.752,57.8363,33300.0
2011-06-20 13:35:00,82.28,82.42,82.24,82.28,65700.0,57.8363,57.9347,57.8082,57.8363,65700.0
2011-06-20 13:40:00,82.28,82.35,82.23,82.24,39600.0,57.8363,57.8855,57.8012,57.8082,39600.0
2011-06-20 13:45:00,82.23,82.24,82.01,82.03,57000.0,57.8012,57.8082,57.6465,57.6606,57000.0
2011-06-20 13:50:00,82.06,82.09,81.99,82.0,30400.0,57.6817,57.7028,57.6325,57.6395,30400.0
2011-06-20 13:55:00,82.0,82.08,81.91,82.06,38700.0,57.6395,57.6957,57.5762,57.6817,38700.0
2011-06-20 14:00:00,82.07,82.22,82.04,82.16,46000.0,57.6887,57.7941,57.6676,57.752,46000.0
2011-06-20 14:05:00,82.15,82.38,82.15,82.34,50700.0,57.7449,57.9066,57.7449,57.8785,50700.0
2011-06-20 14:10:00,82.36,82.37,82.28,82.31,24400.0,57.8926,57.8996,57.8363,57.8574,24400.0
2011-06-20 14:15:00,82.32,82.39,82.26,82.35,51300.0,57.8644,57.9136,57.8223,57.8855,51300.0
2011-06-20 14:20:00,82.36,82.36,82.26,82.28,37500.0,57.8926,57.8926,57.8223,57.8363,37500.0
2011-06-20 14:25:00,82.29,82.39,82.23,82.36,50600.0,57.8433,57.9136,57.8012,57.8926,50600.0
2011-06-20 14:30:00,82.35,82.54,82.34,82.53,93000.0,57.8855,58.0191,57.8785,58.0121,93000.0
2011-06-20 14:35:00,82.52,82.6,82.52,82.56,64400.0,58.005,58.0613,58.005,58.0331,64400.0
2011-06-20 14:40:00,82.56,82.62,82.52,82.59,75400.0,58.0331,58.0753,58.005,58.0542,75400.0
2011-06-20 14:45:00,82.6,82.73,82.58,82.6,60700.0,58.0613,58.1526,58.0472,58.0613,60700.0
2011-06-20 14:50:00,82.59,82.63,82.52,82.56,43100.0,58.0542,58.0823,58.005,58.0331,43100.0
2011-06-20 14:55:00,82.57,82.68,82.55,82.63,61000.0,58.0402,58.1175,58.0261,58.0823,61000.0
2011-06-20 15:00:00,82.63,82.63,82.48,82.49,68600.0,58.0823,58.0823,57.9769,57.9839,68600.0
2011-06-20 15:05:00,82.5,82.56,82.36,82.36,60000.0,57.991,58.0331,57.8926,57.8926,60000.0
2011-06-20 15:10:00,82.36,82.36,82.13,82.17,84200.0,57.8926,57.8926,57.7309,57.759,84200.0
2011-06-20 15:15:00,82.17,82.22,82.02,82.03,71400.0,57.759,57.7941,57.6536,57.6606,71400.0
2011-06-20 15:20:00,82.03,82.13,81.95,82.04,127400.0,57.6606,57.7309,57.6044,57.6676,127400.0
2011-06-20 15:25:00,82.04,82.05,81.93,81.97,74000.0,57.6676,57.6746,57.5903,57.6184,74000.0
2011-06-20 15:30:00,81.97,82.1,81.93,82.08,77300.0,57.6184,57.7098,57.5903,57.6957,77300.0
2011-06-20 15:35:00,82.1,82.26,82.09,82.17,99000.0,57.7098,57.8223,57.7028,57.759,99000.0
2011-06-20 15:40:00,82.17,82.22,82.12,82.15,98600.0,57.759,57.7941,57.7239,57.7449,98600.0
2011-06-20 15:45:00,82.16,82.24,82.05,82.14,180500.0,57.752,57.8082,57.6746,57.7379,180500.0
2011-06-20 15:50:00,82.14,82.18,81.99,82.02,190200.0,57.7379,57.766,57.6325,57.6536,190200.0
2011-06-20 15:55:00,82.02,82.14,81.94,82.14,291100.0,57.6536,57.7379,57.5973,57.7379,291100.0
2011-06-21 09:30:00,82.48,82.67,82.38,82.57,139000.0,57.9769,58.1105,57.9066,58.0402,139000.0
2011-06-21 09:35:00,82.58,82.88,82.48,82.79,99500.0,58.0472,58.2581,57.9769,58.1948,99500.0
2011-06-21 09:40:00,82.8,82.87,82.61,82.79,124400.0,58.2018,58.251,58.0683,58.1948,124400.0
2011-06-21 09:45:00,82.8,82.92,82.69,82.7,125100.0,58.2018,58.2862,58.1245,58.1315,125100.0
2011-06-21 09:50:00,82.69,83.09,82.67,83.05,121800.0,58.1245,58.4057,58.1105,58.3776,121800.0
2011-06-21 09:55:00,83.07,83.28,83.04,83.1,169700.0,58.3916,58.5392,58.3705,58.4127,169700.0
2011-06-21 10:00:00,83.09,83.54,83.08,83.4,209700.0,58.4057,58.722,58.3987,58.6236,209700.0
2011-06-21 10:05:00,83.41,83.45,83.21,83.32,138200.0,58.6306,58.6587,58.49,58.5674,138200.0
2011-06-21 10:10:00,83.32,83.36,83.21,83.23,128100.0,58.5674,58.5955,58.49,58.5041,128100.0
2011-06-21 10:15:00,83.22,83.51,83.19,83.43,107100.0,58.4971,58.7009,58.476,58.6447,107100.0
2011-06-21 10:20:00,83.45,83.5,83.32,83.43,69300.0,58.6587,58.6939,58.5674,58.6447,69300.0
2011-06-21 10:25:00,83.4,83.43,83.17,83.34,83700.0,58.6236,58.6447,58.4619,58.5814,83700.0
2011-06-21 10:30:00,83.34,83.48,83.21,83.33,115500.0,58.5814,58.6798,58.49,58.5744,115500.0
2011-06-21 10:35:00,83.31,83.41,83.21,83.35,68800.0,58.5603,58.6306,58.49,58.5884,68800.0
2011-06-21 10:40:00,83.36,83.62,83.34,83.55,108300.0,58.5955,58.7782,58.5814,58.729,108300.0
2011-06-21 10:45:00,83.53,83.7,83.52,83.64,46200.0,58.715,58.8345,58.7079,58.7923,46200.0
2011-06-21 10:50:00,83.66,83.7,83.49,83.54,52600.0,58.8064,58.8345,58.6869,58.722,52600.0
2011-06-21 10:55:00,83.53,83.6,83.45,83.53,66200.0,58.715,58.7642,58.6587,58.715,66200.0
2011-06-21 11:00:00,83.53,83.55,83.37,83.47,95600.0,58.715,58.729,58.6025,58.6728,95600.0
2011-06-21 11:05:00,83.49,83.55,83.47,83.52,41400.0,58.6869,58.729,58.6728,58.7079,41400.0
2011-06-21 11:10:00,83.53,83.63,83.5,83.6,38900.0,58.715,58.7853,58.6939,58.7642,38900.0
2011-06-21 11:15:00,83.6,83.77,83.57,83.69,66800.0,58.7642,58.8837,58.7431,58.8274,66800.0
2011-06-21 11:20:00,83.67,83.75,83.6,83.63,39000.0,58.8134,58.8696,58.7642,58.7853,39000.0
2011-06-21 11:25:00,83.63,83.83,83.63,83.83,55300.0,58.7853,58.9258,58.7853,58.9258,55300.0
2011-06-21 11:30:00,83.83,84.07,83.8,84.0,120800.0,58.9258,59.0945,58.9048,59.0453,120800.0
2011-06-21 11:35:00,83.99,84.12,83.99,84.05,67700.0,59.0383,59.1297,59.0383,59.0805,67700.0
2011-06-21 11:40:00,84.06,84.07,83.97,84.0,146100.0,59.0875,59.0945,59.0243,59.0453,146100.0
2011-06-21 11:45:00,83.99,84.07,83.97,84.01,129100.0,59.0383,59.0945,59.0243,59.0524,129100.0
2011-06-21 11:50:00,84.0,84.02,83.93,83.95,160000.0,59.0453,59.0594,58.9961,59.0102,160000.0
2011-06-21 11:55:00,83.94,84.02,83.81,84.0,144100.0,59.0032,59.0594,58.9118,59.0453,144100.0
2011-06-21 12:00:00,83.99,84.0,83.83,83.87,139100.0,59.0383,59.0453,58.9258,58.954,139100.0
2011-06-21 12:05:00,83.87,84.01,83.82,83.98,104900.0,58.954,59.0524,58.9188,59.0313,104900.0
2011-06-21 12:10:00,83.98,84.0,83.87,83.87,31400.0,59.0313,59.0453,58.954,58.954,31400.0
2011-06-21 12:15:00,83.87,84.08,83.85,84.06,44000.0,58.954,59.1016,58.9399,59.0875,44000.0
2011-06-21 12:20:00,84.05,84.12,83.96,83.98,89100.0,59.0805,59.1297,59.0172,59.0313,89100.0
2011-06-21 12:25:00,83.96,83.99,83.78,83.84,57100.0,59.0172,59.0383,58.8907,58.9329,57100.0
2011-06-21 12:30:00,83.82,83.85,83.74,83.76,30300.0,58.9188,58.9399,58.8626,58.8766,30300.0
2011-06-21 12:35:00,83.76,83.76,83.6,83.63,58200.0,58.8766,58.8766,58.7642,58.7853,58200.0
2011-06-21 12:40:00,83.62,83.69,83.54,83.58,42700.0,58.7782,58.8274,58.722,58.7501,42700.0
2011-06-21 12:45:00,83.6,83.66,83.55,83.58,41600.0,58.7642,58.8064,58.729,58.7501,41600.0
2011-06-21 12:50:00,83.57,83.66,83.52,83.62,29400.0,58.7431,58.8064,58.7079,58.7782,29400.0
2011-06-21 12:55:00,83.63,83.63,83.5,83.6,19900.0,58.7853,58.7853,58.6939,58.7642,19900.0
2011-06-21 13:00:00,83.61,83.61,83.51,83.58,26900.0,58.7712,58.7712,58.7009,58.7501,26900.0
2011-06-21 13:05:00,83.58,83.58,83.5,83.51,29400.0,58.7501,58.7501,58.6939,58.7009,29400.0
2011-06-21 13:10:00,83.51,83.56,83.46,83.55,44200.0,58.7009,58.7361,58.6658,58.729,44200.0
2011-06-21 13:15:00,83.55,83.56,83.37,83.39,24500.0,58.729,58.7361,58.6025,58.6166,24500.0
2011-06-21 13:20:00,83.39,83.46,83.36,83.39,36200.0,58.6166,58.6658,58.5955,58.6166,36200.0
2011-06-21 13:25:00,83.4,83.48,83.37,83.41,26900.0,58.6236,58.6798,58.6025,58.6306,26900.0
2011-06-21 13:30:00,83.41,83.55,83.4,83.41,39600.0,58.6306,58.729,58.6236,58.6306,39600.0
2011-06-21 13:35:00,83.42,83.48,83.39,83.39,34400.0,58.6377,58.6798,58.6166,58.6166,34400.0
2011-06-21 13:40:00,83.4,83.41,83.29,83.38,45100.0,58.6236,58.6306,58.5463,58.6095,45100.0
2011-06-21 13:45:00,83.38,83.61,83.38,83.57,33300.0,58.6095,58.7712,58.6095,58.7431,33300.0
2011-06-21 13:50:00,83.55,83.58,83.46,83.49,25200.0,58.729,58.7501,58.6658,58.6869,25200.0
2011-06-21 13:55:00,83.46,83.53,83.42,83.53,22800.0,58.6658,58.715,58.6377,58.715,22800.0
2011-06-21 14:00:00,83.53,83.61,83.51,83.54,48200.0,58.715,58.7712,58.7009,58.722,48200.0
2011-06-21 14:05:00,83.54,83.7,83.53,83.7,54400.0,58.722,58.8345,58.715,58.8345,54400.0
2011-06-21 14:10:00,83.7,83.81,83.68,83.79,41400.0,58.8345,58.9118,58.8204,58.8977,41400.0
2011-06-21 14:15:00,83.78,83.78,83.64,83.68,34000.0,58.8907,58.8907,58.7923,58.8204,34000.0
2011-06-21 14:20:00,83.69,83.78,83.65,83.78,43000.0,58.8274,58.8907,58.7993,58.8907,43000.0
2011-06-21 14:25:00,83.76,83.81,83.74,83.77,17200.0,58.8766,58.9118,58.8626,58.8837,17200.0
2011-06-21 14:30:00,83.76,83.93,83.76,83.93,47700.0,58.8766,58.9961,58.8766,58.9961,47700.0
2011-06-21 14:35:00,83.94,84.14,83.91,84.03,116300.0,59.0032,59.1438,58.9821,59.0664,116300.0
2011-06-21 14:40:00,84.03,84.04,83.89,84.0,65000.0,59.0664,59.0735,58.968,59.0453,65000.0
2011-06-21 14:45:00,84.01,84.02,83.88,84.02,63000.0,59.0524,59.0594,58.961,59.0594,63000.0
2011-06-21 14:50:00,84.01,84.13,84.0,84.13,68600.0,59.0524,59.1367,59.0453,59.1367,68600.0
2011-06-21 14:55:00,84.11,84.18,84.06,84.14,57200.0,59.1227,59.1719,59.0875,59.1438,57200.0
2011-06-21 15:00:00,84.14,84.15,83.98,84.03,80400.0,59.1438,59.1508,59.0313,59.0664,80400.0
2011-06-21 15:05:00,84.01,84.11,83.93,84.05,58100.0,59.0524,59.1227,58.9961,59.0805,58100.0
2011-06-21 15:10:00,84.04,84.05,83.94,83.97,53700.0,59.0735,59.0805,59.0032,59.0243,53700.0
2011-06-21 15:15:00,83.97,83.97,83.83,83.89,79100.0,59.0243,59.0243,58.9258,58.968,79100.0
2011-06-21 15:20:00,83.88,83.89,83.79,83.79,81300.0,58.961,58.968,58.8977,58.8977,81300.0
2011-06-21 15:25:00,83.79,83.84,83.63,83.64,61600.0,58.8977,58.9329,58.7853,58.7923,61600.0
2011-06-21 15:30:00,83.63,83.66,83.5,83.59,85500.0,58.7853,58.8064,58.6939,58.7571,85500.0
2011-06-21 15:35:00,83.58,83.65,83.57,83.58,62100.0,58.7501,58.7993,58.7431,58.7501,62100.0
2011-06-21 15:40:00,83.59,83.61,83.41,83.52,146400.0,58.7571,58.7712,58.6306,58.7079,146400.0
2011-06-21 15:45:00,83.53,83.68,83.5,83.67,152700.0,58.715,58.8204,58.6939,58.8134,152700.0
2011-06-21 15:50:00,83.68,83.78,83.62,83.62,119400.0,58.8204,58.8907,58.7782,58.7782,119400.0
2011-06-21 15:55:00,83.64,83.64,83.45,83.51,278600.0,58.7923,58.7923,58.6587,58.7009,278600.0
2011-06-22 09:30:00,83.11,83.39,83.01,83.19,136300.0,58.4197,58.6166,58.3495,58.476,136300.0
2011-06-22 09:35:00,83.27,83.44,82.89,83.17,103500.0,58.5322,58.6517,58.2651,58.4619,103500.0
2011-06-22 09:40:00,83.21,83.9,83.19,83.79,99300.0,58.49,58.9751,58.476,58.8977,99300.0
2011-06-22 09:45:00,83.79,84.31,83.74,84.1,106500.0,58.8977,59.2632,58.8626,59.1156,106500.0
2011-06-22 09:50:00,84.14,84.24,84.06,84.2,58200.0,59.1438,59.214,59.0875,59.1859,58200.0
2011-06-22 09:55:00,84.22,84.31,84.15,84.17,45600.0,59.2,59.2632,59.1508,59.1648,45600.0
2011-06-22 10:00:00,84.18,84.32,84.13,84.2,73000.0,59.1719,59.2703,59.1367,59.1859,73000.0
2011-06-22 10:05:00,84.23,84.43,84.2,84.41,76400.0,59.207,59.3476,59.1859,59.3335,76400.0
2011-06-22 10:10:00,84.41,84.42,84.06,84.12,86200.0,59.3335,59.3406,59.0875,59.1297,86200.0
2011-06-22 10:15:00,84.09,84.12,83.8,83.94,98500.0,59.1086,59.1297,58.9048,59.0032,98500.0
2011-06-22 10:20:00,83.93,84.12,83.87,84.1,47800.0,58.9961,59.1297,58.954,59.1156,47800.0
2011-06-22 10:25:00,84.1,84.26,84.09,84.25,52800.0,59.1156,59.2281,59.1086,59.2211,52800.0
2011-06-22 10:30:00,84.24,84.39,84.18,84.31,87500.0,59.214,59.3195,59.1719,59.2632,87500.0
2011-06-22 10:35:00,84.29,84.37,84.21,84.35,42000.0,59.2492,59.3054,59.193,59.2914,42000.0
2011-06-22 10:40:00,84.35,84.37,84.19,84.32,47800.0,59.2914,59.3054,59.1789,59.2703,47800.0
2011-06-22 10:45:00,84.33,84.46,84.26,84.4,52300.0,59.2773,59.3687,59.2281,59.3265,52300.0
2011-06-22 10:50:00,84.4,84.58,84.33,84.57,64800.0,59.3265,59.453,59.2773,59.446,64800.0
2011-06-22 10:55:00,84.58,84.76,84.53,84.65,91700.0,59.453,59.5796,59.4179,59.5022,91700.0
2011-06-22 11:00:00,84.62,84.71,84.53,84.65,48300.0,59.4812,59.5444,59.4179,59.5022,48300.0
2011-06-22 11:05:00,84.66,84.72,84.43,84.43,65900.0,59.5093,59.5514,59.3476,59.3476,65900.0
2011-06-22 11:10:00,84.44,84.53,84.31,84.34,39600.0,59.3546,59.4179,59.2632,59.2843,39600.0
2011-06-22 11:15:00,84.33,84.56,84.33,84.41,49800.0,59.2773,59.439,59.2773,59.3335,49800.0
2011-06-22 11:20:00,84.41,84.49,84.3,84.45,56700.0,59.3335,59.3898,59.2562,59.3617,56700.0
2011-06-22 11:25:00,84.46,84.67,84.46,84.54,119700.0,59.3687,59.5163,59.3687,59.4249,119700.0
2011-06-22 11:30:00,84.57,84.79,84.52,84.76,77500.0,59.446,59.6007,59.4109,59.5796,77500.0
2011-06-22 11:35:00,84.74,84.77,84.63,84.76,39000.0,59.5655,59.5866,59.4882,59.5796,39000.0
2011-06-22 11:40:00,84.75,84.75,84.47,84.58,77300.0,59.5725,59.5725,59.3757,59.453,77300.0
2011-06-22 11:45:00,84.57,84.66,84.55,84.66,43000.0,59.446,59.5093,59.432,59.5093,43000.0
2011-06-22 11:50:00,84.67,84.73,84.53,84.55,75400.0,59.5163,59.5585,59.4179,59.432,75400.0
2011-06-22 11:55:00,84.55,84.55,84.32,84.33,46500.0,59.432,59.432,59.2703,59.2773,46500.0
2011-06-22 12:00:00,84.33,84.33,84.04,84.26,76200.0,59.2773,59.2773,59.0735,59.2281,76200.0
2011-06-22 12:05:00,84.26,84.4,84.23,84.38,36100.0,59.2281,59.3265,59.207,59.3125,36100.0
2011-06-22 12:10:00,84.38,84.4,84.28,84.28,22600.0,59.3125,59.3265,59.2422,59.2422,22600.0
2011-06-22 12:15:00,84.27,84.4,84.22,84.27,25100.0,59.2351,59.3265,59.2,59.2351,25100.0
2011-06-22 12:20:00,84.25,84.35,84.22,84.34,21100.0,59.2211,59.2914,59.2,59.2843,21100.0
2011-06-22 12:25:00,84.36,84.53,84.26,84.51,31100.0,59.2984,59.4179,59.2281,59.4038,31100.0
2011-06-22 12:30:00,84.5,84.53,84.27,84.35,37800.0,59.3968,59.4179,59.2351,59.2914,37800.0
2011-06-22 12:35:00,84.34,84.5,84.18,84.47,51800.0,59.2843,59.3968,59.1719,59.3757,51800.0
2011-06-22 12:40:00,84.47,84.67,84.39,84.67,45100.0,59.3757,59.5163,59.3195,59.5163,45100.0
2011-06-22 12:45:00,84.65,84.68,84.5,84.64,70700.0,59.5022,59.5233,59.3968,59.4952,70700.0
2011-06-22 12:50:00,84.64,84.75,84.62,84.7,26500.0,59.4952,59.5725,59.4812,59.5374,26500.0
2011-06-22 12:55:00,84.66,84.72,84.55,84.71,35900.0,59.5093,59.5514,59.432,59.5444,35900.0
2011-06-22 13:00:00,84.69,84.69,84.34,84.4,82800.0,59.5304,59.5304,59.2843,59.3265,82800.0
2011-06-22 13:05:00,84.4,84.45,84.33,84.4,42400.0,59.3265,59.3617,59.2773,59.3265,42400.0
2011-06-22 13:10:00,84.4,84.47,84.35,84.37,25900.0,59.3265,59.3757,59.2914,59.3054,25900.0
2011-06-22 13:15:00,84.35,84.47,84.33,84.42,20500.0,59.2914,59.3757,59.2773,59.3406,20500.0
2011-06-22 13:20:00,84.41,84.54,84.39,84.41,30600.0,59.3335,59.4249,59.3195,59.3335,30600.0
2011-06-22 13:25:00,84.41,84.51,84.36,84.42,25800.0,59.3335,59.4038,59.2984,59.3406,25800.0
2011-06-22 13:30:00,84.41,84.47,84.34,84.43,59000.0,59.3335,59.3757,59.2843,59.3476,59000.0
2011-06-22 13:35:00,84.45,84.5,84.38,84.41,42300.0,59.3617,59.3968,59.3125,59.3335,42300.0
2011-06-22 13:40:00,84.41,84.41,84.3,84.33,92800.0,59.3335,59.3335,59.2562,59.2773,92800.0
2011-06-22 13:45:00,84.33,84.43,84.28,84.42,29900.0,59.2773,59.3476,59.2422,59.3406,29900.0
2011-06-22 13:50:00,84.43,84.59,84.41,84.59,23200.0,59.3476,59.4601,59.3335,59.4601,23200.0
2011-06-22 13:55:00,84.57,84.75,84.54,84.72,66500.0,59.446,59.5725,59.4249,59.5514,66500.0
2011-06-22 14:00:00,84.74,84.75,84.59,84.7,114600.0,59.5655,59.5725,59.4601,59.5374,114600.0
2011-06-22 14:05:00,84.69,84.71,84.49,84.67,81500.0,59.5304,59.5444,59.3898,59.5163,81500.0
2011-06-22 14:10:00,84.66,84.66,84.46,84.46,41300.0,59.5093,59.5093,59.3687,59.3687,41300.0
2011-06-22 14:15:00,84.48,84.63,84.46,84.51,34100.0,59.3827,59.4882,59.3687,59.4038,34100.0
2011-06-22 14:20:00,84.52,84.74,84.46,84.67,36100.0,59.4109,59.5655,59.3687,59.5163,36100.0
2011-06-22 14:25:00,84.67,84.78,84.46,84.51,69200.0,59.5163,59.5936,59.3687,59.4038,69200.0
2011-06-22 14:30:00,84.54,84.54,84.39,84.49,53000.0,59.4249,59.4249,59.3195,59.3898,53000.0
2011-06-22 14:35:00,84.49,84.54,84.42,84.51,108100.0,59.3898,59.4249,59.3406,59.4038,108100.0
2011-06-22 14:40:00,84.51,84.56,84.23,84.23,161700.0,59.4038,59.439,59.207,59.207,161700.0
2011-06-22 14:45:00,84.24,84.53,84.23,84.52,65200.0,59.214,59.4179,59.207,59.4109,65200.0
2011-06-22 14:50:00,84.53,84.61,84.25,84.27,63500.0,59.4179,59.4741,59.2211,59.2351,63500.0
2011-06-22 14:55:00,84.26,84.26,84.07,84.18,78000.0,59.2281,59.2281,59.0945,59.1719,78000.0
2011-06-22 15:00:00,84.17,84.26,84.11,84.23,66800.0,59.1648,59.2281,59.1227,59.207,66800.0
2011-06-22 15:05:00,84.22,84.37,84.16,84.31,91200.0,59.2,59.3054,59.1578,59.2632,91200.0
2011-06-22 15:10:00,84.32,84.4,84.19,84.19,61300.0,59.2703,59.3265,59.1789,59.1789,61300.0
2011-06-22 15:15:00,84.18,84.21,84.09,84.21,51000.0,59.1719,59.193,59.1086,59.193,51000.0
2011-06-22 15:20:00,84.21,84.28,84.05,84.07,85000.0,59.193,59.2422,59.0805,59.0945,85000.0
2011-06-22 15:25:00,84.06,84.13,83.93,84.04,95500.0,59.0875,59.1367,58.9961,59.0735,95500.0
2011-06-22 15:30:00,84.04,84.04,83.75,83.83,129900.0,59.0735,59.0735,58.8696,58.9258,129900.0
2011-06-22 15:35:00,83.83,84.0,83.81,83.91,128700.0,58.9258,59.0453,58.9118,58.9821,128700.0
2011-06-22 15:40:00,83.92,83.94,83.61,83.61,172600.0,58.9891,59.0032,58.7712,58.7712,172600.0
2011-06-22 15:45:00,83.62,83.86,83.62,83.72,169100.0,58.7782,58.9469,58.7782,58.8485,169100.0
2011-06-22 15:50:00,83.71,83.86,83.63,83.65,237300.0,58.8415,58.9469,58.7853,58.7993,237300.0
2011-06-22 15:55:00,83.64,83.65,83.5,83.6,286600.0,58.7923,58.7993,58.6939,58.7642,286600.0
2011-06-23 09:30:00,81.04,81.26,80.58,80.79,524000.0,56.9647,57.1193,56.6414,56.789,524000.0
2011-06-23 09:35:00,80.81,81.13,80.69,81.0,339700.0,56.803,57.028,56.7187,56.9366,339700.0
2011-06-23 09:40:00,81.0,81.18,80.77,81.04,331700.0,56.9366,57.0631,56.7749,56.9647,331700.0
2011-06-23 09:45:00,81.03,81.28,80.8,80.84,417700.0,56.9577,57.1334,56.796,56.8241,417700.0
2011-06-23 09:50:00,80.83,80.88,80.25,80.45,284900.0,56.8171,56.8522,56.4094,56.55,284900.0
2011-06-23 09:55:00,80.44,80.85,80.33,80.75,183700.0,56.5429,56.8311,56.4656,56.7609,183700.0
2011-06-23 10:00:00,80.76,80.92,80.55,80.8,194000.0,56.7679,56.8803,56.6203,56.796,194000.0
2011-06-23 10:05:00,80.79,81.0,80.69,80.95,171800.0,56.789,56.9366,56.7187,56.9014,171800.0
2011-06-23 10:10:00,80.94,81.23,80.92,80.98,205900.0,56.8944,57.0983,56.8803,56.9225,205900.0
2011-06-23 10:15:00,81.0,81.3,80.9,81.28,149100.0,56.9366,57.1475,56.8663,57.1334,149100.0
2011-06-23 10:20:00,81.3,81.35,80.91,81.01,137100.0,57.1475,57.1826,56.8733,56.9436,137100.0
2011-06-23 10:25:00,80.97,81.38,80.86,81.36,147400.0,56.9155,57.2037,56.8382,57.1896,147400.0
2011-06-23 10:30:00,81.36,81.47,81.15,81.26,254200.0,57.1896,57.267,57.042,57.1193,254200.0
2011-06-23 10:35:00,81.23,81.65,81.21,81.63,194300.0,57.0983,57.3935,57.0842,57.3794,194300.0
2011-06-23 10:40:00,81.62,81.67,81.27,81.43,106200.0,57.3724,57.4075,57.1264,57.2388,106200.0
2011-06-23 10:45:00,81.43,81.44,81.01,81.1,167400.0,57.2388,57.2459,56.9436,57.0069,167400.0
2011-06-23 10:50:00,81.08,81.23,81.01,81.23,115800.0,56.9928,57.0983,56.9436,57.0983,115800.0
2011-06-23 10:55:00,81.21,81.52,81.11,81.4,124100.0,57.0842,57.3021,57.0139,57.2178,124100.0
2011-06-23 11:00:00,81.39,81.68,81.32,81.59,157100.0,57.2107,57.4146,57.1615,57.3513,157100.0
2011-06-23 11:05:00,81.57,81.75,81.51,81.7,72100.0,57.3372,57.4638,57.2951,57.4286,72100.0
2011-06-23 11:10:00,81.68,81.76,81.42,81.52,82200.0,57.4146,57.4708,57.2318,57.3021,82200.0
2011-06-23 11:15:00,81.53,81.6,81.39,81.47,56700.0,57.3091,57.3583,57.2107,57.267,56700.0
2011-06-23 11:20:00,81.45,81.49,81.31,81.32,62700.0,57.2529,57.281,57.1545,57.1615,62700.0
2011-06-23 11:25:00,81.31,81.37,81.2,81.33,94100.0,57.1545,57.1967,57.0772,57.1685,94100.0
2011-06-23 11:30:00,81.32,81.62,81.31,81.58,101500.0,57.1615,57.3724,57.1545,57.3443,101500.0
2011-06-23 11:35:00,81.55,81.79,81.47,81.52,66600.0,57.3232,57.4919,57.267,57.3021,66600.0
2011-06-23 11:40:00,81.52,81.61,81.41,81.45,45700.0,57.3021,57.3654,57.2248,57.2529,45700.0
2011-06-23 11:45:00,81.46,81.51,81.32,81.37,34000.0,57.2599,57.2951,57.1615,57.1967,34000.0
2011-06-23 11:50:00,81.38,81.49,81.3,81.33,52300.0,57.2037,57.281,57.1475,57.1685,52300.0
2011-06-23 11:55:00,81.33,81.46,81.22,81.37,60100.0,57.1685,57.2599,57.0912,57.1967,60100.0
2011-06-23 12:00:00,81.37,81.56,81.37,81.49,38200.0,57.1967,57.3302,57.1967,57.281,38200.0
2011-06-23 12:05:00,81.48,81.56,81.35,81.36,39400.0,57.274,57.3302,57.1826,57.1896,39400.0
2011-06-23 12:10:00,81.35,81.4,81.26,81.3,30500.0,57.1826,57.2178,57.1193,57.1475,30500.0
2011-06-23 12:15:00,81.3,81.31,81.14,81.19,48700.0,57.1475,57.1545,57.035,57.0701,48700.0
2011-06-23 12:20:00,81.2,81.27,81.15,81.19,31100.0,57.0772,57.1264,57.042,57.0701,31100.0
2011-06-23 12:25:00,81.21,81.21,81.05,81.2,67300.0,57.0842,57.0842,56.9717,57.0772,67300.0
2011-06-23 12:30:00,81.2,81.35,81.13,81.34,118800.0,57.0772,57.1826,57.028,57.1756,118800.0
2011-06-23 12:35:00,81.33,81.52,81.29,81.5,64100.0,57.1685,57.3021,57.1404,57.288,64100.0
2011-06-23 12:40:00,81.48,81.51,81.38,81.45,45100.0,57.274,57.2951,57.2037,57.2529,45100.0
2011-06-23 12:45:00,81.46,81.6,81.41,81.59,45100.0,57.2599,57.3583,57.2248,57.3513,45100.0
2011-06-23 12:50:00,81.59,81.82,81.59,81.67,96800.0,57.3513,57.513,57.3513,57.4075,96800.0
2011-06-23 12:55:00,81.66,81.7,81.56,81.66,35000.0,57.4005,57.4286,57.3302,57.4005,35000.0
2011-06-23 13:00:00,81.67,81.96,81.66,81.96,55500.0,57.4075,57.6114,57.4005,57.6114,55500.0
2011-06-23 13:05:00,81.96,82.14,81.91,81.92,84100.0,57.6114,57.7379,57.5762,57.5833,84100.0
2011-06-23 13:10:00,81.93,82.16,81.9,82.03,71900.0,57.5903,57.752,57.5692,57.6606,71900.0
2011-06-23 13:15:00,81.99,82.12,81.95,81.98,47300.0,57.6325,57.7239,57.6044,57.6254,47300.0
2011-06-23 13:20:00,81.98,82.13,81.87,81.87,34200.0,57.6254,57.7309,57.5481,57.5481,34200.0
2011-06-23 13:25:00,81.87,82.18,81.87,82.11,51700.0,57.5481,57.766,57.5481,57.7168,51700.0
2011-06-23 13:30:00,82.09,82.29,82.09,82.28,72600.0,57.7028,57.8433,57.7028,57.8363,72600.0
2011-06-23 13:35:00,82.29,82.4,82.1,82.13,59000.0,57.8433,57.9207,57.7098,57.7309,59000.0
2011-06-23 13:40:00,82.13,82.14,81.89,81.93,67300.0,57.7309,57.7379,57.5622,57.5903,67300.0
2011-06-23 13:45:00,81.95,82.18,81.93,82.12,41900.0,57.6044,57.766,57.5903,57.7239,41900.0
2011-06-23 13:50:00,82.11,82.13,81.87,81.9,88500.0,57.7168,57.7309,57.5481,57.5692,88500.0
2011-06-23 13:55:00,81.92,82.07,81.92,82.04,53500.0,57.5833,57.6887,57.5833,57.6676,53500.0
2011-06-23 14:00:00,82.04,82.09,81.75,81.85,91900.0,57.6676,57.7028,57.4638,57.5341,91900.0
2011-06-23 14:05:00,81.84,81.96,81.77,81.89,35700.0,57.527,57.6114,57.4778,57.5622,35700.0
2011-06-23 14:10:00,81.89,82.06,81.67,81.72,59800.0,57.5622,57.6817,57.4075,57.4427,59800.0
2011-06-23 14:15:00,81.71,81.83,81.61,81.74,59000.0,57.4357,57.52,57.3654,57.4567,59000.0
2011-06-23 14:20:00,81.74,81.76,81.62,81.7,42400.0,57.4567,57.4708,57.3724,57.4286,42400.0
2011-06-23 14:25:00,81.7,81.8,81.67,81.75,61800.0,57.4286,57.4989,57.4075,57.4638,61800.0
2011-06-23 14:30:00,81.77,81.99,81.71,81.93,61500.0,57.4778,57.6325,57.4357,57.5903,61500.0
2011-06-23 14:35:00,81.93,81.93,81.59,81.6,48600.0,57.5903,57.5903,57.3513,57.3583,48600.0
2011-06-23 14:40:00,81.6,81.67,81.53,81.57,38700.0,57.3583,57.4075,57.3091,57.3372,38700.0
2011-06-23 14:45:00,81.57,81.63,81.41,81.51,58800.0,57.3372,57.3794,57.2248,57.2951,58800.0
2011-06-23 14:50:00,81.5,81.78,81.47,81.67,47900.0,57.288,57.4849,57.267,57.4075,47900.0
2011-06-23 14:55:00,81.68,82.5,81.63,82.49,163600.0,57.4146,57.991,57.3794,57.9839,163600.0
2011-06-23 15:00:00,82.49,82.54,81.9,82.13,221200.0,57.9839,58.0191,57.5692,57.7309,221200.0
2011-06-23 15:05:00,82.12,82.62,81.99,82.42,166700.0,57.7239,58.0753,57.6325,57.9347,166700.0
2011-06-23 15:10:00,82.43,82.61,82.21,82.59,123900.0,57.9418,58.0683,57.7871,58.0542,123900.0
2011-06-23 15:15:00,82.57,82.87,82.4,82.47,164700.0,58.0402,58.251,57.9207,57.9699,164700.0
2011-06-23 15:20:00,82.47,82.8,82.32,82.7,184400.0,57.9699,58.2018,57.8644,58.1315,184400.0
2011-06-23 15:25:00,82.71,82.81,82.25,82.3,125700.0,58.1386,58.2089,57.8152,57.8504,125700.0
2011-06-23 15:30:00,82.25,82.43,81.9,82.39,197400.0,57.8152,57.9418,57.5692,57.9136,197400.0
2011-06-23 15:35:00,82.4,82.63,82.34,82.52,261900.0,57.9207,58.0823,57.8785,58.005,261900.0
2011-06-23 15:40:00,82.53,82.65,82.31,82.34,263300.0,58.0121,58.0964,57.8574,57.8785,263300.0
2011-06-23 15:45:00,82.33,82.88,82.3,82.84,208300.0,57.8715,58.2581,57.8504,58.23,208300.0
2011-06-23 15:50:00,82.83,83.11,82.81,83.1,278900.0,58.2229,58.4197,58.2089,58.4127,278900.0
2011-06-23 15:55:00,83.11,83.21,83.02,83.1,438300.0,58.4197,58.49,58.3565,58.4127,438300.0
2011-06-24 09:30:00,83.12,83.2,82.8,82.92,117500.0,58.4268,58.483,58.2018,58.2862,117500.0
2011-06-24 09:35:00,82.92,82.95,82.52,82.94,121900.0,58.2862,58.3073,58.005,58.3002,121900.0
2011-06-24 09:40:00,82.95,83.09,82.74,82.76,90500.0,58.3073,58.4057,58.1597,58.1737,90500.0
2011-06-24 09:45:00,82.74,82.88,82.36,82.51,158900.0,58.1597,58.2581,57.8926,57.998,158900.0
2011-06-24 09:50:00,82.51,82.77,82.35,82.66,98800.0,57.998,58.1808,57.8855,58.1034,98800.0
2011-06-24 09:55:00,82.64,82.9,82.49,82.72,80800.0,58.0894,58.2721,57.9839,58.1456,80800.0
2011-06-24 10:00:00,82.74,83.0,82.67,82.82,199700.0,58.1597,58.3424,58.1105,58.2159,199700.0
2011-06-24 10:05:00,82.83,82.89,82.61,82.77,81800.0,58.2229,58.2651,58.0683,58.1808,81800.0
2011-06-24 10:10:00,82.77,82.82,82.25,82.46,131500.0,58.1808,58.2159,57.8152,57.9628,131500.0
2011-06-24 10:15:00,82.45,82.53,82.25,82.38,94400.0,57.9558,58.0121,57.8152,57.9066,94400.0
2011-06-24 10:20:00,82.36,82.38,82.1,82.19,66600.0,57.8926,57.9066,57.7098,57.7731,66600.0
2011-06-24 10:25:00,82.21,82.47,81.93,82.34,110000.0,57.7871,57.9699,57.5903,57.8785,110000.0
2011-06-24 10:30:00,82.32,82.56,82.09,82.47,81300.0,57.8644,58.0331,57.7028,57.9699,81300.0
2011-06-24 10:35:00,82.46,82.6,82.4,82.5,76000.0,57.9628,58.0613,57.9207,57.991,76000.0
2011-06-24 10:40:00,82.53,82.67,82.15,82.15,91400.0,58.0121,58.1105,57.7449,57.7449,91400.0
2011-06-24 10:45:00,82.14,82.21,82.01,82.1,98100.0,57.7379,57.7871,57.6465,57.7098,98100.0
2011-06-24 10:50:00,82.09,82.16,81.92,82.0,95700.0,57.7028,57.752,57.5833,57.6395,95700.0
2011-06-24 10:55:00,82.0,82.01,81.78,81.85,175100.0,57.6395,57.6465,57.4849,57.5341,175100.0
2011-06-24 11:00:00,81.86,81.96,81.82,81.94,127800.0,57.5411,57.6114,57.513,57.5973,127800.0
2011-06-24 11:05:00,81.95,82.02,81.71,81.97,90800.0,57.6044,57.6536,57.4357,57.6184,90800.0
2011-06-24 11:10:00,81.95,81.98,81.7,81.89,110400.0,57.6044,57.6254,57.4286,57.5622,110400.0
2011-06-24 11:15:00,81.88,82.24,81.88,82.18,109800.0,57.5552,57.8082,57.5552,57.766,109800.0
2011-06-24 11:20:00,82.17,82.27,82.1,82.15,41700.0,57.759,57.8293,57.7098,57.7449,41700.0
2011-06-24 11:25:00,82.16,82.22,81.91,82.12,76900.0,57.752,57.7941,57.5762,57.7239,76900.0
2011-06-24 11:30:00,82.12,82.14,81.99,82.02,49200.0,57.7239,57.7379,57.6325,57.6536,49200.0
2011-06-24 11:35:00,82.03,82.28,82.02,82.22,41700.0,57.6606,57.8363,57.6536,57.7941,41700.0
2011-06-24 11:40:00,82.21,82.34,82.11,82.24,41400.0,57.7871,57.8785,57.7168,57.8082,41400.0
2011-06-24 11:45:00,82.24,82.34,82.18,82.21,43500.0,57.8082,57.8785,57.766,57.7871,43500.0
2011-06-24 11:50:00,82.2,82.24,82.1,82.14,23000.0,57.7801,57.8082,57.7098,57.7379,23000.0
2011-06-24 11:55:00,82.14,82.16,81.94,82.01,59900.0,57.7379,57.752,57.5973,57.6465,59900.0
2011-06-24 12:00:00,82.01,82.18,81.93,82.14,61300.0,57.6465,57.766,57.5903,57.7379,61300.0
2011-06-24 12:05:00,82.13,82.15,81.96,82.0,64100.0,57.7309,57.7449,57.6114,57.6395,64100.0
2011-06-24 12:10:00,81.97,81.99,81.8,81.84,92400.0,57.6184,57.6325,57.4989,57.527,92400.0
2011-06-24 12:15:00,81.84,81.85,81.73,81.73,76600.0,57.527,57.5341,57.4497,57.4497,76600.0
2011-06-24 12:20:00,81.73,81.81,81.62,81.68,60400.0,57.4497,57.5059,57.3724,57.4146,60400.0
2011-06-24 12:25:00,81.66,81.71,81.54,81.7,65500.0,57.4005,57.4357,57.3162,57.4286,65500.0
2011-06-24 12:30:00,81.69,81.81,81.64,81.81,46900.0,57.4216,57.5059,57.3865,57.5059,46900.0
2011-06-24 12:35:00,81.81,81.85,81.65,81.65,47300.0,57.5059,57.5341,57.3935,57.3935,47300.0
2011-06-24 12:40:00,81.65,81.65,81.45,81.47,66500.0,57.3935,57.3935,57.2529,57.267,66500.0
2011-06-24 12:45:00,81.47,81.5,81.34,81.42,101800.0,57.267,57.288,57.1756,57.2318,101800.0
2011-06-24 12:50:00,81.44,81.47,81.25,81.31,132900.0,57.2459,57.267,57.1123,57.1545,132900.0
2011-06-24 12:55:00,81.35,81.58,81.33,81.5,42000.0,57.1826,57.3443,57.1685,57.288,42000.0
2011-06-24 13:00:00,81.53,81.56,81.35,81.44,79200.0,57.3091,57.3302,57.1826,57.2459,79200.0
2011-06-24 13:05:00,81.43,81.47,81.29,81.31,120600.0,57.2388,57.267,57.1404,57.1545,120600.0
2011-06-24 13:10:00,81.32,81.43,81.27,81.38,107800.0,57.1615,57.2388,57.1264,57.2037,107800.0
2011-06-24 13:15:00,81.37,81.43,81.32,81.36,52300.0,57.1967,57.2388,57.1615,57.1896,52300.0
2011-06-24 13:20:00,81.37,81.46,81.33,81.43,40200.0,57.1967,57.2599,57.1685,57.2388,40200.0
2011-06-24 13:25:00,81.43,81.58,81.41,81.43,54300.0,57.2388,57.3443,57.2248,57.2388,54300.0
2011-06-24 13:30:00,81.44,81.44,81.28,81.32,74600.0,57.2459,57.2459,57.1334,57.1615,74600.0
2011-06-24 13:35:00,81.31,81.75,81.28,81.7,56900.0,57.1545,57.4638,57.1334,57.4286,56900.0
2011-06-24 13:40:00,81.69,81.78,81.49,81.57,58600.0,57.4216,57.4849,57.281,57.3372,58600.0
2011-06-24 13:45:00,81.56,81.65,81.48,81.49,126000.0,57.3302,57.3935,57.274,57.281,126000.0
2011-06-24 13:50:00,81.5,81.62,81.48,81.49,123300.0,57.288,57.3724,57.274,57.281,123300.0
2011-06-24 13:55:00,81.49,81.5,81.37,81.44,52000.0,57.281,57.288,57.1967,57.2459,52000.0
2011-06-24 14:00:00,81.46,81.5,81.25,81.3,41800.0,57.2599,57.288,57.1123,57.1475,41800.0
2011-06-24 14:05:00,81.31,81.4,81.2,81.33,51200.0,57.1545,57.2178,57.0772,57.1685,51200.0
2011-06-24 14:10:00,81.33,81.4,81.16,81.17,70100.0,57.1685,57.2178,57.049,57.0561,70100.0
2011-06-24 14:15:00,81.17,81.45,81.17,81.43,50900.0,57.0561,57.2529,57.0561,57.2388,50900.0
2011-06-24 14:20:00,81.42,81.57,81.3,81.54,70300.0,57.2318,57.3372,57.1475,57.3162,70300.0
2011-06-24 14:25:00,81.53,81.54,81.41,81.44,44900.0,57.3091,57.3162,57.2248,57.2459,44900.0
2011-06-24 14:30:00,81.44,81.53,81.37,81.37,62000.0,57.2459,57.3091,57.1967,57.1967,62000.0
2011-06-24 14:35:00,81.38,81.38,81.22,81.35,56700.0,57.2037,57.2037,57.0912,57.1826,56700.0
2011-06-24 14:40:00,81.34,81.43,81.27,81.4,33400.0,57.1756,57.2388,57.1264,57.2178,33400.0
2011-06-24 14:45:00,81.4,81.53,81.34,81.34,35500.0,57.2178,57.3091,57.1756,57.1756,35500.0
2011-06-24 14:50:00,81.34,81.43,81.33,81.38,29200.0,57.1756,57.2388,57.1685,57.2037,29200.0
2011-06-24 14:55:00,81.38,81.39,81.16,81.25,75000.0,57.2037,57.2107,57.049,57.1123,75000.0
2011-06-24 15:00:00,81.27,81.33,81.2,81.22,64800.0,57.1264,57.1685,57.0772,57.0912,64800.0
2011-06-24 15:05:00,81.22,81.24,81.09,81.2,68600.0,57.0912,57.1053,56.9998,57.0772,68600.0
2011-06-24 15:10:00,81.2,81.22,81.09,81.2,58600.0,57.0772,57.0912,56.9998,57.0772,58600.0
2011-06-24 15:15:00,81.2,81.29,81.12,81.14,97700.0,57.0772,57.1404,57.0209,57.035,97700.0
2011-06-24 15:20:00,81.14,81.15,80.87,80.92,172800.0,57.035,57.042,56.8452,56.8803,172800.0
2011-06-24 15:25:00,80.93,81.01,80.91,80.93,80900.0,56.8874,56.9436,56.8733,56.8874,80900.0
2011-06-24 15:30:00,80.94,81.16,80.92,81.16,169100.0,56.8944,57.049,56.8803,57.049,169100.0
2011-06-24 15:35:00,81.15,81.2,80.95,81.0,202900.0,57.042,57.0772,56.9014,56.9366,202900.0
2011-06-24 15:40:00,80.98,81.03,80.84,80.88,153700.0,56.9225,56.9577,56.8241,56.8522,153700.0
2011-06-24 15:45:00,80.87,80.95,80.71,80.78,330100.0,56.8452,56.9014,56.7327,56.7819,330100.0
2011-06-24 15:50:00,80.78,80.83,80.64,80.81,325400.0,56.7819,56.8171,56.6835,56.803,325400.0
2011-06-24 15:55:00,80.82,80.98,80.82,80.85,620700.0,56.8101,56.9225,56.8101,56.8311,620700.0
2011-06-27 09:30:00,80.31,80.36,80.03,80.11,234100.0,56.4516,56.4867,56.2547,56.311,234100.0
2011-06-27 09:35:00,80.11,80.25,79.55,79.71,346500.0,56.311,56.4094,55.9173,56.0298,346500.0
2011-06-27 09:40:00,79.74,80.15,79.65,80.06,222300.0,56.0509,56.3391,55.9876,56.2758,222300.0
2011-06-27 09:45:00,80.06,80.36,79.96,80.35,143700.0,56.2758,56.4867,56.2055,56.4797,143700.0
2011-06-27 09:50:00,80.34,80.87,80.24,80.84,200300.0,56.4727,56.8452,56.4024,56.8241,200300.0
2011-06-27 09:55:00,80.85,80.99,80.62,80.63,135700.0,56.8311,56.9296,56.6695,56.6765,135700.0
2011-06-27 10:00:00,80.62,80.65,80.33,80.52,180200.0,56.6695,56.6906,56.4656,56.5992,180200.0
2011-06-27 10:05:00,80.48,80.54,80.13,80.28,103300.0,56.5711,56.6132,56.325,56.4305,103300.0
2011-06-27 10:10:00,80.29,80.65,80.25,80.64,73000.0,56.4375,56.6906,56.4094,56.6835,73000.0
2011-06-27 10:15:00,80.63,80.69,80.44,80.69,64900.0,56.6765,56.7187,56.5429,56.7187,64900.0
2011-06-27 10:20:00,80.68,80.74,80.59,80.62,63400.0,56.7116,56.7538,56.6484,56.6695,63400.0
2011-06-27 10:25:00,80.63,81.05,80.61,80.99,148100.0,56.6765,56.9717,56.6624,56.9296,148100.0
2011-06-27 10:30:00,81.0,81.06,80.78,80.82,142300.0,56.9366,56.9788,56.7819,56.8101,142300.0
2011-06-27 10:35:00,80.81,80.88,80.64,80.64,59100.0,56.803,56.8522,56.6835,56.6835,59100.0
2011-06-27 10:40:00,80.64,80.94,80.56,80.85,51200.0,56.6835,56.8944,56.6273,56.8311,51200.0
2011-06-27 10:45:00,80.86,80.92,80.71,80.78,61500.0,56.8382,56.8803,56.7327,56.7819,61500.0
2011-06-27 10:50:00,80.77,80.86,80.62,80.71,46600.0,56.7749,56.8382,56.6695,56.7327,46600.0
2011-06-27 10:55:00,80.73,80.75,80.53,80.6,83700.0,56.7468,56.7609,56.6062,56.6554,83700.0
2011-06-27 11:00:00,80.59,80.67,80.51,80.59,112700.0,56.6484,56.7046,56.5922,56.6484,112700.0
2011-06-27 11:05:00,80.58,80.63,80.31,80.34,105100.0,56.6414,56.6765,56.4516,56.4727,105100.0
2011-06-27 11:10:00,80.33,80.43,80.19,80.33,130000.0,56.4656,56.5359,56.3672,56.4656,130000.0
2011-06-27 11:15:00,80.32,80.38,80.12,80.28,107300.0,56.4586,56.5008,56.318,56.4305,107300.0
2011-06-27 11:20:00,80.27,80.28,80.15,80.16,93600.0,56.4234,56.4305,56.3391,56.3461,93600.0
2011-06-27 11:25:00,80.18,80.36,80.17,80.24,63100.0,56.3602,56.4867,56.3532,56.4024,63100.0
2011-06-27 11:30:00,80.22,80.3,80.19,80.3,55400.0,56.3883,56.4445,56.3672,56.4445,55400.0
2011-06-27 11:35:00,80.31,80.36,80.21,80.21,68800.0,56.4516,56.4867,56.3813,56.3813,68800.0
2011-06-27 11:40:00,80.22,80.27,80.16,80.22,51300.0,56.3883,56.4234,56.3461,56.3883,51300.0
2011-06-27 11:45:00,80.23,80.36,80.2,80.32,81100.0,56.3953,56.4867,56.3742,56.4586,81100.0
2011-06-27 11:50:00,80.33,80.4,80.25,80.27,117900.0,56.4656,56.5148,56.4094,56.4234,117900.0
2011-06-27 11:55:00,80.28,80.42,80.28,80.41,56600.0,56.4305,56.5289,56.4305,56.5219,56600.0
2011-06-27 12:00:00,80.4,80.53,80.36,80.45,89900.0,56.5148,56.6062,56.4867,56.55,89900.0
2011-06-27 12:05:00,80.45,80.47,80.37,80.43,121900.0,56.55,56.564,56.4937,56.5359,121900.0
2011-06-27 12:10:00,80.43,80.54,80.41,80.42,70600.0,56.5359,56.6132,56.5219,56.5289,70600.0
2011-06-27 12:15:00,80.41,80.59,80.38,80.39,64500.0,56.5219,56.6484,56.5008,56.5078,64500.0
2011-06-27 12:20:00,80.4,80.45,80.36,80.36,48000.0,56.5148,56.55,56.4867,56.4867,48000.0
2011-06-27 12:25:00,80.37,80.47,80.37,80.43,43600.0,56.4937,56.564,56.4937,56.5359,43600.0
2011-06-27 12:30:00,80.41,80.47,80.29,80.29,66000.0,56.5219,56.564,56.4375,56.4375,66000.0
2011-06-27 12:35:00,80.3,80.38,80.29,80.37,35600.0,56.4445,56.5008,56.4375,56.4937,35600.0
2011-06-27 12:40:00,80.37,80.47,80.32,80.43,41400.0,56.4937,56.564,56.4586,56.5359,41400.0
2011-06-27 12:45:00,80.44,80.48,80.28,80.34,63900.0,56.5429,56.5711,56.4305,56.4727,63900.0
2011-06-27 12:50:00,80.34,80.42,80.32,80.39,34400.0,56.4727,56.5289,56.4586,56.5078,34400.0
2011-06-27 12:55:00,80.39,80.39,80.2,80.24,50600.0,56.5078,56.5078,56.3742,56.4024,50600.0
2011-06-27 13:00:00,80.25,80.31,80.21,80.28,47300.0,56.4094,56.4516,56.3813,56.4305,47300.0
2011-06-27 13:05:00,80.29,80.38,80.28,80.35,31600.0,56.4375,56.5008,56.4305,56.4797,31600.0
2011-06-27 13:10:00,80.35,80.44,80.2,80.41,70500.0,56.4797,56.5429,56.3742,56.5219,70500.0
2011-06-27 13:15:00,80.41,80.49,80.37,80.42,52300.0,56.5219,56.5781,56.4937,56.5289,52300.0
2011-06-27 13:20:00,80.42,80.44,80.22,80.3,55000.0,56.5289,56.5429,56.3883,56.4445,55000.0
2011-06-27 13:25:00,80.31,80.32,80.09,80.12,75900.0,56.4516,56.4586,56.2969,56.318,75900.0
2011-06-27 13:30:00,80.12,80.18,80.06,80.17,64800.0,56.318,56.3602,56.2758,56.3532,64800.0
2011-06-27 13:35:00,80.17,80.29,80.14,80.26,59600.0,56.3532,56.4375,56.3321,56.4164,59600.0
2011-06-27 13:40:00,80.26,80.3,80.13,80.22,67400.0,56.4164,56.4445,56.325,56.3883,67400.0
2011-06-27 13:45:00,80.23,80.34,80.23,80.34,39300.0,56.3953,56.4727,56.3953,56.4727,39300.0
2011-06-27 13:50:00,80.35,80.51,80.31,80.43,58600.0,56.4797,56.5922,56.4516,56.5359,58600.0
2011-06-27 13:55:00,80.46,80.62,80.43,80.62,75800.0,56.557,56.6695,56.5359,56.6695,75800.0
2011-06-27 14:00:00,80.61,80.96,80.6,80.95,153900.0,56.6624,56.9085,56.6554,56.9014,153900.0
2011-06-27 14:05:00,80.96,80.97,80.71,80.82,260600.0,56.9085,56.9155,56.7327,56.8101,260600.0
2011-06-27 14:10:00,80.83,80.93,80.74,80.89,162900.0,56.8171,56.8874,56.7538,56.8593,162900.0
2011-06-27 14:15:00,80.89,81.06,80.85,81.0,92900.0,56.8593,56.9788,56.8311,56.9366,92900.0
2011-06-27 14:20:00,80.99,81.02,80.88,80.93,118000.0,56.9296,56.9506,56.8522,56.8874,118000.0
2011-06-27 14:25:00,80.92,81.06,80.89,81.05,88500.0,56.8803,56.9788,56.8593,56.9717,88500.0
2011-06-27 14:30:00,81.05,81.17,81.01,81.14,141300.0,56.9717,57.0561,56.9436,57.035,141300.0
2011-06-27 14:35:00,81.14,81.25,81.13,81.23,107800.0,57.035,57.1123,57.028,57.0983,107800.0
2011-06-27 14:40:00,81.24,81.27,80.97,81.02,83800.0,57.1053,57.1264,56.9155,56.9506,83800.0
2011-06-27 14:45:00,81.03,81.15,80.99,81.01,74400.0,56.9577,57.042,56.9296,56.9436,74400.0
2011-06-27 14:50:00,81.01,81.11,80.9,80.93,41600.0,56.9436,57.0139,56.8663,56.8874,41600.0
2011-06-27 14:55:00,80.93,80.98,80.83,80.83,43600.0,56.8874,56.9225,56.8171,56.8171,43600.0
2011-06-27 15:00:00,80.82,81.01,80.82,80.97,115400.0,56.8101,56.9436,56.8101,56.9155,115400.0
2011-06-27 15:05:00,80.98,81.0,80.69,80.69,59500.0,56.9225,56.9366,56.7187,56.7187,59500.0
2011-06-27 15:10:00,80.69,80.89,80.67,80.88,79400.0,56.7187,56.8593,56.7046,56.8522,79400.0
2011-06-27 15:15:00,80.88,81.05,80.83,80.9,153100.0,56.8522,56.9717,56.8171,56.8663,153100.0
2011-06-27 15:20:00,80.9,81.14,80.87,81.09,159000.0,56.8663,57.035,56.8452,56.9998,159000.0
2011-06-27 15:25:00,81.08,81.11,80.97,80.97,106800.0,56.9928,57.0139,56.9155,56.9155,106800.0
2011-06-27 15:30:00,80.98,81.06,80.91,81.01,65700.0,56.9225,56.9788,56.8733,56.9436,65700.0
2011-06-27 15:35:00,81.03,81.06,80.91,80.91,55800.0,56.9577,56.9788,56.8733,56.8733,55800.0
2011-06-27 15:40:00,80.91,81.04,80.86,80.96,93600.0,56.8733,56.9647,56.8382,56.9085,93600.0
2011-06-27 15:45:00,80.96,80.96,80.79,80.8,153300.0,56.9085,56.9085,56.789,56.796,153300.0
2011-06-27 15:50:00,80.8,80.81,80.64,80.68,204200.0,56.796,56.803,56.6835,56.7116,204200.0
2011-06-27 15:55:00,80.67,80.69,80.58,80.64,214000.0,56.7046,56.7187,56.6414,56.6835,214000.0
2011-06-28 09:30:00,81.48,81.91,81.36,81.83,327300.0,57.274,57.5762,57.1896,57.52,327300.0
2011-06-28 09:35:00,81.83,82.13,81.65,81.95,205900.0,57.52,57.7309,57.3935,57.6044,205900.0
2011-06-28 09:40:00,81.95,82.47,81.94,82.47,163600.0,57.6044,57.9699,57.5973,57.9699,163600.0
2011-06-28 09:45:00,82.47,83.12,82.47,82.96,431800.0,57.9699,58.4268,57.9699,58.3143,431800.0
2011-06-28 09:50:00,82.97,83.01,82.72,82.78,215200.0,58.3213,58.3495,58.1456,58.1878,215200.0
2011-06-28 09:55:00,82.77,82.95,82.7,82.94,146500.0,58.1808,58.3073,58.1315,58.3002,146500.0
2011-06-28 10:00:00,82.91,83.3,82.9,83.3,171500.0,58.2792,58.5533,58.2721,58.5533,171500.0
2011-06-28 10:05:00,83.31,83.35,83.19,83.25,210500.0,58.5603,58.5884,58.476,58.5182,210500.0
2011-06-28 10:10:00,83.25,83.42,83.21,83.28,208900.0,58.5182,58.6377,58.49,58.5392,208900.0
2011-06-28 10:15:00,83.28,83.28,83.04,83.09,139100.0,58.5392,58.5392,58.3705,58.4057,139100.0
2011-06-28 10:20:00,83.08,83.15,82.86,83.02,137800.0,58.3987,58.4479,58.244,58.3565,137800.0
2011-06-28 10:25:00,83.03,83.18,82.93,83.17,60800.0,58.3635,58.4689,58.2932,58.4619,60800.0
2011-06-28 10:30:00,83.17,83.42,83.13,83.4,171300.0,58.4619,58.6377,58.4338,58.6236,171300.0
2011-06-28 10:35:00,83.4,83.46,83.24,83.28,149500.0,58.6236,58.6658,58.5111,58.5392,149500.0
2011-06-28 10:40:00,83.3,83.31,83.11,83.15,103300.0,58.5533,58.5603,58.4197,58.4479,103300.0
2011-06-28 10:45:00,83.14,83.2,83.0,83.12,88500.0,58.4408,58.483,58.3424,58.4268,88500.0
2011-06-28 10:50:00,83.14,83.3,83.13,83.22,82800.0,58.4408,58.5533,58.4338,58.4971,82800.0
2011-06-28 10:55:00,83.22,83.35,83.12,83.16,119500.0,58.4971,58.5884,58.4268,58.4549,119500.0
2011-06-28 11:00:00,83.18,83.4,83.14,83.38,133700.0,58.4689,58.6236,58.4408,58.6095,133700.0
2011-06-28 11:05:00,83.39,83.42,83.3,83.33,76800.0,58.6166,58.6377,58.5533,58.5744,76800.0
2011-06-28 11:10:00,83.34,83.35,83.12,83.21,90300.0,58.5814,58.5884,58.4268,58.49,90300.0
2011-06-28 11:15:00,83.23,83.32,83.12,83.26,74600.0,58.5041,58.5674,58.4268,58.5252,74600.0
2011-06-28 11:20:00,83.27,83.45,83.25,83.43,59600.0,58.5322,58.6587,58.5182,58.6447,59600.0
2011-06-28 11:25:00,83.44,83.49,83.29,83.34,78400.0,58.6517,58.6869,58.5463,58.5814,78400.0
2011-06-28 11:30:00,83.35,83.43,83.28,83.35,48600.0,58.5884,58.6447,58.5392,58.5884,48600.0
2011-06-28 11:35:00,83.34,83.42,83.3,83.4,44900.0,58.5814,58.6377,58.5533,58.6236,44900.0
2011-06-28 11:40:00,83.4,83.45,83.34,83.44,84000.0,58.6236,58.6587,58.5814,58.6517,84000.0
2011-06-28 11:45:00,83.45,83.76,83.44,83.72,120000.0,58.6587,58.8766,58.6517,58.8485,120000.0
2011-06-28 11:50:00,83.72,83.8,83.66,83.7,114800.0,58.8485,58.9048,58.8064,58.8345,114800.0
2011-06-28 11:55:00,83.7,83.74,83.66,83.68,94900.0,58.8345,58.8626,58.8064,58.8204,94900.0
2011-06-28 12:00:00,83.68,83.85,83.65,83.81,71600.0,58.8204,58.9399,58.7993,58.9118,71600.0
2011-06-28 12:05:00,83.8,83.81,83.68,83.72,37700.0,58.9048,58.9118,58.8204,58.8485,37700.0
2011-06-28 12:10:00,83.71,83.77,83.63,83.63,77100.0,58.8415,58.8837,58.7853,58.7853,77100.0
2011-06-28 12:15:00,83.63,83.7,83.55,83.66,67500.0,58.7853,58.8345,58.729,58.8064,67500.0
2011-06-28 12:20:00,83.66,83.7,83.65,83.69,37500.0,58.8064,58.8345,58.7993,58.8274,37500.0
2011-06-28 12:25:00,83.69,83.73,83.65,83.68,119000.0,58.8274,58.8556,58.7993,58.8204,119000.0
2011-06-28 12:30:00,83.69,83.78,83.64,83.77,89500.0,58.8274,58.8907,58.7923,58.8837,89500.0
2011-06-28 12:35:00,83.77,83.81,83.77,83.8,86700.0,58.8837,58.9118,58.8837,58.9048,86700.0
2011-06-28 12:40:00,83.81,83.84,83.79,83.83,122800.0,58.9118,58.9329,58.8977,58.9258,122800.0
2011-06-28 12:45:00,83.83,83.92,83.83,83.86,111200.0,58.9258,58.9891,58.9258,58.9469,111200.0
2011-06-28 12:50:00,83.84,83.86,83.76,83.8,68900.0,58.9329,58.9469,58.8766,58.9048,68900.0
2011-06-28 12:55:00,83.79,83.88,83.79,83.85,54100.0,58.8977,58.961,58.8977,58.9399,54100.0
2011-06-28 13:00:00,83.84,83.95,83.74,83.93,91600.0,58.9329,59.0102,58.8626,58.9961,91600.0
2011-06-28 13:05:00,83.94,84.09,83.92,84.02,127500.0,59.0032,59.1086,58.9891,59.0594,127500.0
2011-06-28 13:10:00,84.01,84.06,83.98,83.98,95000.0,59.0524,59.0875,59.0313,59.0313,95000.0
2011-06-28 13:15:00,83.98,83.98,83.85,83.93,51600.0,59.0313,59.0313,58.9399,58.9961,51600.0
2011-06-28 13:20:00,83.95,83.98,83.87,83.98,46900.0,59.0102,59.0313,58.954,59.0313,46900.0
2011-06-28 13:25:00,83.98,84.08,83.97,84.02,36100.0,59.0313,59.1016,59.0243,59.0594,36100.0
2011-06-28 13:30:00,84.03,84.03,83.76,83.78,52400.0,59.0664,59.0664,58.8766,58.8907,52400.0
2011-06-28 13:35:00,83.78,83.88,83.73,83.85,51200.0,58.8907,58.961,58.8556,58.9399,51200.0
2011-06-28 13:40:00,83.83,83.86,83.74,83.76,49100.0,58.9258,58.9469,58.8626,58.8766,49100.0
2011-06-28 13:45:00,83.74,84.0,83.74,83.98,91600.0,58.8626,59.0453,58.8626,59.0313,91600.0
2011-06-28 13:50:00,83.98,84.0,83.89,83.94,109100.0,59.0313,59.0453,58.968,59.0032,109100.0
2011-06-28 13:55:00,83.93,84.0,83.91,83.98,99000.0,58.9961,59.0453,58.9821,59.0313,99000.0
2011-06-28 14:00:00,83.97,84.2,83.91,84.13,115300.0,59.0243,59.1859,58.9821,59.1367,115300.0
2011-06-28 14:05:00,84.13,84.15,84.08,84.12,108900.0,59.1367,59.1508,59.1016,59.1297,108900.0
2011-06-28 14:10:00,84.12,84.23,84.09,84.23,76800.0,59.1297,59.207,59.1086,59.207,76800.0
2011-06-28 14:15:00,84.23,84.25,84.12,84.18,77500.0,59.207,59.2211,59.1297,59.1719,77500.0
2011-06-28 14:20:00,84.18,84.33,84.12,84.12,92500.0,59.1719,59.2773,59.1297,59.1297,92500.0
2011-06-28 14:25:00,84.12,84.33,84.12,84.33,135900.0,59.1297,59.2773,59.1297,59.2773,135900.0
2011-06-28 14:30:00,84.33,84.46,84.29,84.4,136600.0,59.2773,59.3687,59.2492,59.3265,136600.0
2011-06-28 14:35:00,84.4,84.6,84.4,84.55,127200.0,59.3265,59.4671,59.3265,59.432,127200.0
2011-06-28 14:40:00,84.55,84.56,84.39,84.43,121400.0,59.432,59.439,59.3195,59.3476,121400.0
2011-06-28 14:45:00,84.44,84.56,84.44,84.53,150500.0,59.3546,59.439,59.3546,59.4179,150500.0
2011-06-28 14:50:00,84.53,84.58,84.48,84.56,157200.0,59.4179,59.453,59.3827,59.439,157200.0
2011-06-28 14:55:00,84.55,84.61,84.5,84.54,168600.0,59.432,59.4741,59.3968,59.4249,168600.0
2011-06-28 15:00:00,84.54,84.58,84.4,84.47,91900.0,59.4249,59.453,59.3265,59.3757,91900.0
2011-06-28 15:05:00,84.48,84.57,84.42,84.51,127000.0,59.3827,59.446,59.3406,59.4038,127000.0
2011-06-28 15:10:00,84.52,84.52,84.36,84.39,156500.0,59.4109,59.4109,59.2984,59.3195,156500.0
2011-06-28 15:15:00,84.37,84.42,84.25,84.27,132100.0,59.3054,59.3406,59.2211,59.2351,132100.0
2011-06-28 15:20:00,84.27,84.35,84.24,84.25,142600.0,59.2351,59.2914,59.214,59.2211,142600.0
2011-06-28 15:25:00,84.25,84.3,84.2,84.28,145300.0,59.2211,59.2562,59.1859,59.2422,145300.0
2011-06-28 15:30:00,84.29,84.34,84.2,84.3,191500.0,59.2492,59.2843,59.1859,59.2562,191500.0
2011-06-28 15:35:00,84.29,84.4,84.19,84.27,201300.0,59.2492,59.3265,59.1789,59.2351,201300.0
2011-06-28 15:40:00,84.27,84.44,84.24,84.39,243600.0,59.2351,59.3546,59.214,59.3195,243600.0
2011-06-28 15:45:00,84.41,84.5,84.37,84.42,287900.0,59.3335,59.3968,59.3054,59.3406,287900.0
2011-06-28 15:50:00,84.39,84.46,84.36,84.37,313000.0,59.3195,59.3687,59.2984,59.3054,313000.0
2011-06-28 15:55:00,84.38,84.44,84.32,84.36,626600.0,59.3125,59.3546,59.2703,59.2984,626600.0
2011-06-29 09:30:00,84.82,85.0,84.5,84.67,175200.0,59.6217,59.7483,59.3968,59.5163,175200.0
2011-06-29 09:35:00,84.66,84.82,84.38,84.74,168800.0,59.5093,59.6217,59.3125,59.5655,168800.0
2011-06-29 09:40:00,84.73,84.87,84.62,84.67,151500.0,59.5585,59.6569,59.4812,59.5163,151500.0
2011-06-29 09:45:00,84.64,84.9,84.63,84.71,189900.0,59.4952,59.678,59.4882,59.5444,189900.0
2011-06-29 09:50:00,84.71,84.88,84.52,84.77,125900.0,59.5444,59.6639,59.4109,59.5866,125900.0
2011-06-29 09:55:00,84.75,84.76,84.38,84.59,97700.0,59.5725,59.5796,59.3125,59.4601,97700.0
2011-06-29 10:00:00,84.59,84.76,84.0,84.43,178700.0,59.4601,59.5796,59.0453,59.3476,178700.0
2011-06-29 10:05:00,84.41,84.44,84.12,84.2,90300.0,59.3335,59.3546,59.1297,59.1859,90300.0
2011-06-29 10:10:00,84.18,84.68,84.08,84.67,108300.0,59.1719,59.5233,59.1016,59.5163,108300.0
2011-06-29 10:15:00,84.66,84.79,84.63,84.72,86900.0,59.5093,59.6007,59.4882,59.5514,86900.0
2011-06-29 10:20:00,84.69,84.83,84.69,84.78,106000.0,59.5304,59.6288,59.5304,59.5936,106000.0
2011-06-29 10:25:00,84.78,84.99,84.66,84.96,116200.0,59.5936,59.7412,59.5093,59.7201,116200.0
2011-06-29 10:30:00,85.0,85.32,84.85,85.26,356500.0,59.7483,59.9732,59.6428,59.931,356500.0
2011-06-29 10:35:00,85.26,85.68,85.2,85.68,209400.0,59.931,60.2263,59.8888,60.2263,209400.0
2011-06-29 10:40:00,85.68,86.09,85.68,85.99,332100.0,60.2263,60.5144,60.2263,60.4442,332100.0
2011-06-29 10:45:00,85.99,86.07,85.79,85.93,183700.0,60.4442,60.5004,60.3036,60.402,183700.0
2011-06-29 10:50:00,85.93,86.1,85.74,86.05,250200.0,60.402,60.5215,60.2684,60.4863,250200.0
2011-06-29 10:55:00,86.06,86.13,85.96,86.02,249700.0,60.4934,60.5426,60.4231,60.4652,249700.0
2011-06-29 11:00:00,86.02,86.07,85.94,86.02,189800.0,60.4652,60.5004,60.409,60.4652,189800.0
2011-06-29 11:05:00,86.02,86.07,85.93,86.0,167100.0,60.4652,60.5004,60.402,60.4512,167100.0
2011-06-29 11:10:00,86.01,86.05,85.86,86.04,161100.0,60.4582,60.4863,60.3528,60.4793,161100.0
2011-06-29 11:15:00,86.04,86.18,85.99,86.12,117000.0,60.4793,60.5777,60.4442,60.5355,117000.0
2011-06-29 11:20:00,86.12,86.4,86.11,86.3,190500.0,60.5355,60.7324,60.5285,60.6621,190500.0
2011-06-29 11:25:00,86.3,86.36,86.19,86.28,104400.0,60.6621,60.7042,60.5847,60.648,104400.0
2011-06-29 11:30:00,86.3,86.36,86.25,86.3,89000.0,60.6621,60.7042,60.6269,60.6621,89000.0
2011-06-29 11:35:00,86.3,86.38,86.05,86.11,179000.0,60.6621,60.7183,60.4863,60.5285,179000.0
2011-06-29 11:40:00,86.1,86.19,86.02,86.16,72800.0,60.5215,60.5847,60.4652,60.5637,72800.0
2011-06-29 11:45:00,86.16,86.22,85.97,86.05,124000.0,60.5637,60.6058,60.4301,60.4863,124000.0
2011-06-29 11:50:00,86.04,86.1,85.97,86.08,54400.0,60.4793,60.5215,60.4301,60.5074,54400.0
2011-06-29 11:55:00,86.08,86.17,86.02,86.07,41300.0,60.5074,60.5707,60.4652,60.5004,41300.0
2011-06-29 12:00:00,86.06,86.23,85.97,86.18,68300.0,60.4934,60.6129,60.4301,60.5777,68300.0
2011-06-29 12:05:00,86.18,86.26,86.13,86.14,78100.0,60.5777,60.6339,60.5426,60.5496,78100.0
2011-06-29 12:10:00,86.14,86.15,86.01,86.01,38100.0,60.5496,60.5566,60.4582,60.4582,38100.0
2011-06-29 12:15:00,86.02,86.24,85.99,86.21,56300.0,60.4652,60.6199,60.4442,60.5988,56300.0
2011-06-29 12:20:00,86.19,86.19,86.0,86.08,35900.0,60.5847,60.5847,60.4512,60.5074,35900.0
2011-06-29 12:25:00,86.08,86.18,86.0,86.04,52800.0,60.5074,60.5777,60.4512,60.4793,52800.0
2011-06-29 12:30:00,86.05,86.12,86.0,86.07,29800.0,60.4863,60.5355,60.4512,60.5004,29800.0
2011-06-29 12:35:00,86.08,86.12,85.98,85.98,61400.0,60.5074,60.5355,60.4371,60.4371,61400.0
2011-06-29 12:40:00,85.98,85.98,85.85,85.93,59700.0,60.4371,60.4371,60.3457,60.402,59700.0
2011-06-29 12:45:00,85.91,86.03,85.89,86.01,108600.0,60.3879,60.4723,60.3739,60.4582,108600.0
2011-06-29 12:50:00,86.02,86.14,85.96,85.96,50700.0,60.4652,60.5496,60.4231,60.4231,50700.0
2011-06-29 12:55:00,85.95,86.09,85.93,85.93,66000.0,60.416,60.5144,60.402,60.402,66000.0
2011-06-29 13:00:00,85.94,85.99,85.84,85.95,89700.0,60.409,60.4442,60.3387,60.416,89700.0
2011-06-29 13:05:00,85.96,85.98,85.82,85.87,90200.0,60.4231,60.4371,60.3247,60.3598,90200.0
2011-06-29 13:10:00,85.87,86.15,85.85,86.12,133600.0,60.3598,60.5566,60.3457,60.5355,133600.0
2011-06-29 13:15:00,86.13,86.16,86.03,86.06,53500.0,60.5426,60.5637,60.4723,60.4934,53500.0
2011-06-29 13:20:00,86.05,86.08,85.99,86.03,60400.0,60.4863,60.5074,60.4442,60.4723,60400.0
2011-06-29 13:25:00,86.04,86.08,86.0,86.08,47900.0,60.4793,60.5074,60.4512,60.5074,47900.0
2011-06-29 13:30:00,86.08,86.17,86.07,86.17,54200.0,60.5074,60.5707,60.5004,60.5707,54200.0
2011-06-29 13:35:00,86.18,86.2,86.02,86.05,47300.0,60.5777,60.5918,60.4652,60.4863,47300.0
2011-06-29 13:40:00,86.05,86.1,85.99,86.08,51900.0,60.4863,60.5215,60.4442,60.5074,51900.0
2011-06-29 13:45:00,86.08,86.11,85.97,86.0,46600.0,60.5074,60.5285,60.4301,60.4512,46600.0
2011-06-29 13:50:00,86.0,86.03,85.76,85.81,51700.0,60.4512,60.4723,60.2825,60.3176,51700.0
2011-06-29 13:55:00,85.81,85.97,85.76,85.8,59400.0,60.3176,60.4301,60.2825,60.3106,59400.0
2011-06-29 14:00:00,85.81,85.84,85.69,85.75,67300.0,60.3176,60.3387,60.2333,60.2755,67300.0
2011-06-29 14:05:00,85.74,85.75,85.35,85.36,94700.0,60.2684,60.2755,59.9943,60.0013,94700.0
2011-06-29 14:10:00,85.37,85.5,85.3,85.35,112800.0,60.0083,60.0997,59.9591,59.9943,112800.0
2011-06-29 14:15:00,85.36,85.49,85.32,85.46,57900.0,60.0013,60.0927,59.9732,60.0716,57900.0
2011-06-29 14:20:00,85.47,85.47,85.09,85.13,95300.0,60.0786,60.0786,59.8115,59.8396,95300.0
2011-06-29 14:25:00,85.13,85.26,85.09,85.24,84800.0,59.8396,59.931,59.8115,59.917,84800.0
2011-06-29 14:30:00,85.24,85.27,85.14,85.27,50200.0,59.917,59.9381,59.8467,59.9381,50200.0
2011-06-29 14:35:00,85.27,85.31,85.0,85.03,81100.0,59.9381,59.9662,59.7483,59.7694,81100.0
2011-06-29 14:40:00,85.01,85.06,84.91,84.97,101400.0,59.7553,59.7904,59.685,59.7272,101400.0
2011-06-29 14:45:00,84.96,85.11,84.96,85.04,83000.0,59.7201,59.8256,59.7201,59.7764,83000.0
2011-06-29 14:50:00,85.03,85.29,85.01,85.24,76400.0,59.7694,59.9521,59.7553,59.917,76400.0
2011-06-29 14:55:00,85.23,85.29,85.15,85.26,73100.0,59.9099,59.9521,59.8537,59.931,73100.0
2011-06-29 15:00:00,85.26,85.31,85.16,85.16,109300.0,59.931,59.9662,59.8607,59.8607,109300.0
2011-06-29 15:05:00,85.16,85.2,85.06,85.14,59900.0,59.8607,59.8888,59.7904,59.8467,59900.0
2011-06-29 15:10:00,85.14,85.23,85.06,85.12,112100.0,59.8467,59.9099,59.7904,59.8326,112100.0
2011-06-29 15:15:00,85.12,85.22,85.06,85.14,108000.0,59.8326,59.9029,59.7904,59.8467,108000.0
2011-06-29 15:20:00,85.13,85.18,84.94,85.02,106000.0,59.8396,59.8748,59.7061,59.7623,106000.0
2011-06-29 15:25:00,85.02,85.25,84.96,85.1,108800.0,59.7623,59.924,59.7201,59.8186,108800.0
2011-06-29 15:30:00,85.11,85.13,85.0,85.04,100800.0,59.8256,59.8396,59.7483,59.7764,100800.0
2011-06-29 15:35:00,85.05,85.24,85.01,85.19,166700.0,59.7834,59.917,59.7553,59.8818,166700.0
2011-06-29 15:40:00,85.19,85.33,85.09,85.16,152000.0,59.8818,59.9802,59.8115,59.8607,152000.0
2011-06-29 15:45:00,85.16,85.3,85.07,85.26,203300.0,59.8607,59.9591,59.7975,59.931,203300.0
2011-06-29 15:50:00,85.26,85.52,85.22,85.44,201400.0,59.931,60.1138,59.9029,60.0576,201400.0
2011-06-29 15:55:00,85.44,85.45,85.16,85.22,358500.0,60.0576,60.0646,59.8607,59.9029,358500.0
2011-06-30 09:30:00,85.5,86.16,85.5,86.14,161200.0,60.0997,60.5637,60.0997,60.5496,161200.0
2011-06-30 09:35:00,86.15,86.37,85.73,85.88,170700.0,60.5566,60.7113,60.2614,60.3668,170700.0
2011-06-30 09:40:00,85.85,86.16,85.72,86.0,164700.0,60.3457,60.5637,60.2544,60.4512,164700.0
2011-06-30 09:45:00,85.99,86.54,85.99,86.13,207600.0,60.4442,60.8308,60.4442,60.5426,207600.0
2011-06-30 09:50:00,86.15,86.46,86.15,86.33,146500.0,60.5566,60.7745,60.5566,60.6831,146500.0
2011-06-30 09:55:00,86.34,86.4,86.14,86.28,93100.0,60.6902,60.7324,60.5496,60.648,93100.0
2011-06-30 10:00:00,86.29,86.43,86.28,86.41,104000.0,60.655,60.7534,60.648,60.7394,104000.0
2011-06-30 10:05:00,86.4,86.5,86.23,86.26,111700.0,60.7324,60.8026,60.6129,60.6339,111700.0
2011-06-30 10:10:00,86.27,86.34,86.1,86.1,61100.0,60.641,60.6902,60.5215,60.5215,61100.0
2011-06-30 10:15:00,86.1,86.26,86.07,86.09,58700.0,60.5215,60.6339,60.5004,60.5144,58700.0
2011-06-30 10:20:00,86.11,86.41,86.1,86.35,100000.0,60.5285,60.7394,60.5215,60.6972,100000.0
2011-06-30 10:25:00,86.36,86.4,86.23,86.34,93800.0,60.7042,60.7324,60.6129,60.6902,93800.0
2011-06-30 10:30:00,86.33,86.38,86.18,86.24,131700.0,60.6831,60.7183,60.5777,60.6199,131700.0
2011-06-30 10:35:00,86.25,86.29,86.13,86.19,106800.0,60.6269,60.655,60.5426,60.5847,106800.0
2011-06-30 10:40:00,86.18,86.27,86.06,86.11,106100.0,60.5777,60.641,60.4934,60.5285,106100.0
2011-06-30 10:45:00,86.1,86.14,85.89,86.1,118200.0,60.5215,60.5496,60.3739,60.5215,118200.0
2011-06-30 10:50:00,86.1,86.34,86.1,86.21,98700.0,60.5215,60.6902,60.5215,60.5988,98700.0
2011-06-30 10:55:00,86.21,86.23,86.02,86.09,89400.0,60.5988,60.6129,60.4652,60.5144,89400.0
2011-06-30 11:00:00,86.09,86.4,86.09,86.4,85500.0,60.5144,60.7324,60.5144,60.7324,85500.0
2011-06-30 11:05:00,86.4,86.6,86.33,86.53,146200.0,60.7324,60.8729,60.6831,60.8237,146200.0
2011-06-30 11:10:00,86.53,86.67,86.48,86.59,88700.0,60.8237,60.9221,60.7886,60.8659,88700.0
2011-06-30 11:15:00,86.6,86.64,86.41,86.56,59400.0,60.8729,60.9011,60.7394,60.8448,59400.0
2011-06-30 11:20:00,86.57,86.67,86.54,86.54,64000.0,60.8519,60.9221,60.8308,60.8308,64000.0
2011-06-30 11:25:00,86.54,86.56,86.43,86.47,82800.0,60.8308,60.8448,60.7534,60.7816,82800.0
2011-06-30 11:30:00,86.47,86.49,86.32,86.34,109100.0,60.7816,60.7956,60.6761,60.6902,109100.0
2011-06-30 11:35:00,86.36,86.47,86.29,86.32,68100.0,60.7042,60.7816,60.655,60.6761,68100.0
2011-06-30 11:40:00,86.32,86.45,86.26,86.45,128200.0,60.6761,60.7675,60.6339,60.7675,128200.0
2011-06-30 11:45:00,86.45,86.46,86.34,86.43,136000.0,60.7675,60.7745,60.6902,60.7534,136000.0
2011-06-30 11:50:00,86.43,86.5,86.39,86.44,180800.0,60.7534,60.8026,60.7253,60.7605,180800.0
2011-06-30 11:55:00,86.48,86.75,86.48,86.72,74200.0,60.7886,60.9784,60.7886,60.9573,74200.0
2011-06-30 12:00:00,86.72,86.79,86.55,86.57,88100.0,60.9573,61.0065,60.8378,60.8519,88100.0
2011-06-30 12:05:00,86.57,86.65,86.47,86.59,89500.0,60.8519,60.9081,60.7816,60.8659,89500.0
2011-06-30 12:10:00,86.6,86.6,86.5,86.58,43100.0,60.8729,60.8729,60.8026,60.8589,43100.0
2011-06-30 12:15:00,86.58,86.62,86.44,86.45,62400.0,60.8589,60.887,60.7605,60.7675,62400.0
2011-06-30 12:20:00,86.45,86.55,86.39,86.52,40600.0,60.7675,60.8378,60.7253,60.8167,40600.0
2011-06-30 12:25:00,86.52,86.57,86.48,86.5,49000.0,60.8167,60.8519,60.7886,60.8026,49000.0
2011-06-30 12:30:00,86.49,86.5,86.24,86.37,106600.0,60.7956,60.8026,60.6199,60.7113,106600.0
2011-06-30 12:35:00,86.36,86.36,86.2,86.26,83600.0,60.7042,60.7042,60.5918,60.6339,83600.0
2011-06-30 12:40:00,86.26,86.36,86.13,86.36,96000.0,60.6339,60.7042,60.5426,60.7042,96000.0
2011-06-30 12:45:00,86.36,86.37,86.06,86.09,120800.0,60.7042,60.7113,60.4934,60.5144,120800.0
2011-06-30 12:50:00,86.09,86.12,85.85,85.96,139900.0,60.5144,60.5355,60.3457,60.4231,139900.0
2011-06-30 12:55:00,85.97,86.09,85.79,85.86,102400.0,60.4301,60.5144,60.3036,60.3528,102400.0
2011-06-30 13:00:00,85.86,85.95,85.77,85.87,73300.0,60.3528,60.416,60.2895,60.3598,73300.0
2011-06-30 13:05:00,85.88,85.91,85.82,85.83,23500.0,60.3668,60.3879,60.3247,60.3317,23500.0
2011-06-30 13:10:00,85.83,85.89,85.75,85.82,56000.0,60.3317,60.3739,60.2755,60.3247,56000.0
2011-06-30 13:15:00,85.83,85.88,85.67,85.85,46000.0,60.3317,60.3668,60.2192,60.3457,46000.0
2011-06-30 13:20:00,85.84,85.91,85.77,85.82,38700.0,60.3387,60.3879,60.2895,60.3247,38700.0
2011-06-30 13:25:00,85.82,85.86,85.65,85.82,39200.0,60.3247,60.3528,60.2052,60.3247,39200.0
2011-06-30 13:30:00,85.81,85.84,85.66,85.69,67000.0,60.3176,60.3387,60.2122,60.2333,67000.0
2011-06-30 13:35:00,85.7,85.72,85.5,85.69,99200.0,60.2403,60.2544,60.0997,60.2333,99200.0
2011-06-30 13:40:00,85.68,85.78,85.6,85.77,54000.0,60.2263,60.2965,60.17,60.2895,54000.0
2011-06-30 13:45:00,85.78,85.81,85.69,85.71,63600.0,60.2965,60.3176,60.2333,60.2473,63600.0
2011-06-30 13:50:00,85.72,85.81,85.68,85.79,42600.0,60.2544,60.3176,60.2263,60.3036,42600.0
2011-06-30 13:55:00,85.81,85.9,85.79,85.83,49300.0,60.3176,60.3809,60.3036,60.3317,49300.0
2011-06-30 14:00:00,85.84,85.88,85.75,85.78,72000.0,60.3387,60.3668,60.2755,60.2965,72000.0
2011-06-30 14:05:00,85.79,85.82,85.75,85.78,30800.0,60.3036,60.3247,60.2755,60.2965,30800.0
2011-06-30 14:10:00,85.79,85.83,85.74,85.78,75300.0,60.3036,60.3317,60.2684,60.2965,75300.0
2011-06-30 14:15:00,85.78,85.87,85.76,85.79,51800.0,60.2965,60.3598,60.2825,60.3036,51800.0
2011-06-30 14:20:00,85.81,86.01,85.77,86.01,65000.0,60.3176,60.4582,60.2895,60.4582,65000.0
2011-06-30 14:25:00,85.99,86.07,85.86,85.91,74400.0,60.4442,60.5004,60.3528,60.3879,74400.0
2011-06-30 14:30:00,85.91,86.12,85.89,86.12,46200.0,60.3879,60.5355,60.3739,60.5355,46200.0
2011-06-30 14:35:00,86.12,86.23,86.09,86.13,53500.0,60.5355,60.6129,60.5144,60.5426,53500.0
2011-06-30 14:40:00,86.14,86.26,86.12,86.13,55000.0,60.5496,60.6339,60.5355,60.5426,55000.0
2011-06-30 14:45:00,86.13,86.19,86.04,86.04,44200.0,60.5426,60.5847,60.4793,60.4793,44200.0
2011-06-30 14:50:00,86.04,86.25,86.04,86.19,88000.0,60.4793,60.6269,60.4793,60.5847,88000.0
2011-06-30 14:55:00,86.19,86.28,86.1,86.11,60400.0,60.5847,60.648,60.5215,60.5285,60400.0
2011-06-30 15:00:00,86.11,86.15,86.07,86.08,38700.0,60.5285,60.5566,60.5004,60.5074,38700.0
2011-06-30 15:05:00,86.07,86.13,85.99,86.11,53000.0,60.5004,60.5426,60.4442,60.5285,53000.0
2011-06-30 15:10:00,86.1,86.12,85.96,85.96,47700.0,60.5215,60.5355,60.4231,60.4231,47700.0
2011-06-30 15:15:00,85.96,86.16,85.94,86.16,65400.0,60.4231,60.5637,60.409,60.5637,65400.0
2011-06-30 15:20:00,86.15,86.22,86.08,86.11,107400.0,60.5566,60.6058,60.5074,60.5285,107400.0
2011-06-30 15:25:00,86.11,86.19,86.06,86.17,62900.0,60.5285,60.5847,60.4934,60.5707,62900.0
2011-06-30 15:30:00,86.17,86.28,86.14,86.25,117700.0,60.5707,60.648,60.5496,60.6269,117700.0
2011-06-30 15:35:00,86.25,86.36,86.18,86.33,103900.0,60.6269,60.7042,60.5777,60.6831,103900.0
2011-06-30 15:40:00,86.32,86.42,86.3,86.4,108700.0,60.6761,60.7464,60.6621,60.7324,108700.0
2011-06-30 15:45:00,86.41,86.5,86.3,86.47,252200.0,60.7394,60.8026,60.6621,60.7816,252200.0
2011-06-30 15:50:00,86.49,86.49,86.26,86.39,176900.0,60.7956,60.7956,60.6339,60.7253,176900.0
2011-06-30 15:55:00,86.39,86.49,86.34,86.36,535500.0,60.7253,60.7956,60.6902,60.7042,535500.0
2011-07-01 09:30:00,85.89,86.05,85.31,85.53,161700.0,60.3739,60.4863,59.9662,60.1208,161700.0
2011-07-01 09:35:00,85.53,85.56,85.25,85.45,134400.0,60.1208,60.1419,59.924,60.0646,134400.0
2011-07-01 09:40:00,85.45,85.68,85.36,85.56,100500.0,60.0646,60.2263,60.0013,60.1419,100500.0
2011-07-01 09:45:00,85.57,85.86,85.51,85.72,168500.0,60.1489,60.3528,60.1068,60.2544,168500.0
2011-07-01 09:50:00,85.68,85.81,85.62,85.7,139600.0,60.2263,60.3176,60.1841,60.2403,139600.0
2011-07-01 09:55:00,85.69,85.88,85.62,85.86,106300.0,60.2333,60.3668,60.1841,60.3528,106300.0
2011-07-01 10:00:00,85.87,86.77,85.84,86.62,298700.0,60.3598,60.9924,60.3387,60.887,298700.0
2011-07-01 10:05:00,86.61,86.72,86.5,86.66,208900.0,60.88,60.9573,60.8026,60.9151,208900.0
2011-07-01 10:10:00,86.63,86.96,86.63,86.8,195100.0,60.894,61.126,60.894,61.0135,195100.0
2011-07-01 10:15:00,86.78,86.94,86.77,86.8,172700.0,60.9995,61.1119,60.9924,61.0135,172700.0
2011-07-01 10:20:00,86.79,87.0,86.75,86.98,138200.0,61.0065,61.1541,60.9784,61.14,138200.0
2011-07-01 10:25:00,86.99,87.08,86.86,87.0,209000.0,61.1471,61.2103,61.0557,61.1541,209000.0
2011-07-01 10:30:00,87.01,87.15,86.98,87.07,103800.0,61.1611,61.2595,61.14,61.2033,103800.0
2011-07-01 10:35:00,87.06,87.16,87.02,87.13,111000.0,61.1963,61.2666,61.1682,61.2455,111000.0
2011-07-01 10:40:00,87.13,87.17,87.08,87.11,100100.0,61.2455,61.2736,61.2103,61.2314,100100.0
2011-07-01 10:45:00,87.11,87.12,86.63,86.77,107300.0,61.2314,61.2385,60.894,60.9924,107300.0
2011-07-01 10:50:00,86.76,86.91,86.72,86.8,86300.0,60.9854,61.0908,60.9573,61.0135,86300.0
2011-07-01 10:55:00,86.8,86.84,86.72,86.83,202700.0,61.0135,61.0416,60.9573,61.0346,202700.0
2011-07-01 11:00:00,86.84,86.9,86.74,86.78,49500.0,61.0416,61.0838,60.9713,60.9995,49500.0
2011-07-01 11:05:00,86.79,87.01,86.76,86.86,86800.0,61.0065,61.1611,60.9854,61.0557,86800.0
2011-07-01 11:10:00,86.87,86.96,86.82,86.91,58400.0,61.0627,61.126,61.0276,61.0908,58400.0
2011-07-01 11:15:00,86.92,86.94,86.85,86.9,65100.0,61.0979,61.1119,61.0487,61.0838,65100.0
2011-07-01 11:20:00,86.89,87.05,86.85,86.96,49500.0,61.0768,61.1893,61.0487,61.126,49500.0
2011-07-01 11:25:00,86.96,87.03,86.88,86.88,59700.0,61.126,61.1752,61.0698,61.0698,59700.0
2011-07-01 11:30:00,86.9,87.06,86.88,87.03,57900.0,61.0838,61.1963,61.0698,61.1752,57900.0
2011-07-01 11:35:00,87.03,87.07,86.86,86.89,111300.0,61.1752,61.2033,61.0557,61.0768,111300.0
2011-07-01 11:40:00,86.88,86.98,86.84,86.91,98100.0,61.0698,61.14,61.0416,61.0908,98100.0
2011-07-01 11:45:00,86.9,86.95,86.8,86.83,70900.0,61.0838,61.119,61.0135,61.0346,70900.0
2011-07-01 11:50:00,86.82,86.91,86.77,86.84,55100.0,61.0276,61.0908,60.9924,61.0416,55100.0
2011-07-01 11:55:00,86.84,86.94,86.82,86.86,61800.0,61.0416,61.1119,61.0276,61.0557,61800.0
2011-07-01 12:00:00,86.87,86.91,86.75,86.89,54300.0,61.0627,61.0908,60.9784,61.0768,54300.0
2011-07-01 12:05:00,86.89,86.92,86.81,86.83,26800.0,61.0768,61.0979,61.0206,61.0346,26800.0
2011-07-01 12:10:00,86.83,86.95,86.83,86.93,25300.0,61.0346,61.119,61.0346,61.1049,25300.0
2011-07-01 12:15:00,86.95,86.97,86.85,86.87,44600.0,61.119,61.133,61.0487,61.0627,44600.0
2011-07-01 12:20:00,86.87,86.92,86.82,86.9,80300.0,61.0627,61.0979,61.0276,61.0838,80300.0
2011-07-01 12:25:00,86.89,87.0,86.86,86.91,37400.0,61.0768,61.1541,61.0557,61.0908,37400.0
2011-07-01 12:30:00,86.93,86.93,86.82,86.9,32700.0,61.1049,61.1049,61.0276,61.0838,32700.0
2011-07-01 12:35:00,86.91,86.93,86.85,86.89,25900.0,61.0908,61.1049,61.0487,61.0768,25900.0
2011-07-01 12:40:00,86.86,86.91,86.85,86.88,18000.0,61.0557,61.0908,61.0487,61.0698,18000.0
2011-07-01 12:45:00,86.89,86.91,86.82,86.85,18900.0,61.0768,61.0908,61.0276,61.0487,18900.0
2011-07-01 12:50:00,86.86,86.9,86.83,86.86,27600.0,61.0557,61.0838,61.0346,61.0557,27600.0
2011-07-01 12:55:00,86.87,86.94,86.84,86.94,26300.0,61.0627,61.1119,61.0416,61.1119,26300.0
2011-07-01 13:00:00,86.93,86.94,86.87,86.87,40000.0,61.1049,61.1119,61.0627,61.0627,40000.0
2011-07-01 13:05:00,86.88,87.11,86.87,87.08,59000.0,61.0698,61.2314,61.0627,61.2103,59000.0
2011-07-01 13:10:00,87.09,87.1,86.95,86.97,21600.0,61.2174,61.2244,61.119,61.133,21600.0
2011-07-01 13:15:00,86.99,87.08,86.91,86.92,28400.0,61.1471,61.2103,61.0908,61.0979,28400.0
2011-07-01 13:20:00,86.92,86.95,86.86,86.93,26600.0,61.0979,61.119,61.0557,61.1049,26600.0
2011-07-01 13:25:00,86.92,87.05,86.9,87.04,37600.0,61.0979,61.1893,61.0838,61.1822,37600.0
2011-07-01 13:30:00,87.05,87.05,86.97,86.98,35400.0,61.1893,61.1893,61.133,61.14,35400.0
2011-07-01 13:35:00,86.98,87.13,86.9,87.11,75200.0,61.14,61.2455,61.0838,61.2314,75200.0
2011-07-01 13:40:00,87.12,87.12,86.96,87.03,49700.0,61.2385,61.2385,61.126,61.1752,49700.0
2011-07-01 13:45:00,87.05,87.12,86.99,87.0,51100.0,61.1893,61.2385,61.1471,61.1541,51100.0
2011-07-01 13:50:00,87.0,87.11,86.99,87.1,192400.0,61.1541,61.2314,61.1471,61.2244,192400.0
2011-07-01 13:55:00,87.1,87.28,87.09,87.27,80900.0,61.2244,61.3509,61.2174,61.3439,80900.0
2011-07-01 14:00:00,87.29,87.32,87.21,87.21,67100.0,61.358,61.379,61.3017,61.3017,67100.0
2011-07-01 14:05:00,87.23,87.25,87.14,87.18,39600.0,61.3158,61.3298,61.2525,61.2806,39600.0
2011-07-01 14:10:00,87.19,87.27,87.18,87.27,23200.0,61.2877,61.3439,61.2806,61.3439,23200.0
2011-07-01 14:15:00,87.28,87.3,87.19,87.27,32700.0,61.3509,61.365,61.2877,61.3439,32700.0
2011-07-01 14:20:00,87.26,87.36,87.22,87.32,34300.0,61.3369,61.4072,61.3087,61.379,34300.0
2011-07-01 14:25:00,87.32,87.42,87.24,87.39,59700.0,61.379,61.4493,61.3228,61.4282,59700.0
2011-07-01 14:30:00,87.39,87.58,87.39,87.55,124300.0,61.4282,61.5618,61.4282,61.5407,124300.0
2011-07-01 14:35:00,87.55,87.58,87.54,87.55,56400.0,61.5407,61.5618,61.5337,61.5407,56400.0
2011-07-01 14:40:00,87.55,87.59,87.5,87.58,50200.0,61.5407,61.5688,61.5056,61.5618,50200.0
2011-07-01 14:45:00,87.58,87.66,87.54,87.6,69500.0,61.5618,61.618,61.5337,61.5759,69500.0
2011-07-01 14:50:00,87.6,87.63,87.54,87.55,96200.0,61.5759,61.5969,61.5337,61.5407,96200.0
2011-07-01 14:55:00,87.55,87.61,87.49,87.55,56900.0,61.5407,61.5829,61.4985,61.5407,56900.0
2011-07-01 15:00:00,87.55,87.62,87.47,87.5,47800.0,61.5407,61.5899,61.4845,61.5056,47800.0
2011-07-01 15:05:00,87.49,87.54,87.45,87.45,37100.0,61.4985,61.5337,61.4704,61.4704,37100.0
2011-07-01 15:10:00,87.45,87.62,87.35,87.56,130000.0,61.4704,61.5899,61.4001,61.5477,130000.0
2011-07-01 15:15:00,87.56,87.56,87.38,87.4,61700.0,61.5477,61.5477,61.4212,61.4353,61700.0
2011-07-01 15:20:00,87.4,87.41,87.31,87.32,76200.0,61.4353,61.4423,61.372,61.379,76200.0
2011-07-01 15:25:00,87.32,87.52,87.3,87.44,83000.0,61.379,61.5196,61.365,61.4634,83000.0
2011-07-01 15:30:00,87.44,87.5,87.33,87.47,132600.0,61.4634,61.5056,61.3861,61.4845,132600.0
2011-07-01 15:35:00,87.47,87.61,87.46,87.6,88700.0,61.4845,61.5829,61.4775,61.5759,88700.0
2011-07-01 15:40:00,87.6,87.69,87.59,87.64,133200.0,61.5759,61.6391,61.5688,61.604,133200.0
2011-07-01 15:45:00,87.65,87.74,87.6,87.6,129100.0,61.611,61.6743,61.5759,61.5759,129100.0
2011-07-01 15:50:00,87.61,87.69,87.57,87.58,164100.0,61.5829,61.6391,61.5548,61.5618,164100.0
2011-07-01 15:55:00,87.57,87.61,87.49,87.56,225400.0,61.5548,61.5829,61.4985,61.5477,225400.0
2011-07-05 09:30:00,87.37,87.77,87.15,87.49,187500.0,61.4142,61.6954,61.2595,61.4985,187500.0
2011-07-05 09:35:00,87.5,87.87,87.39,87.86,145200.0,61.5056,61.7656,61.4282,61.7586,145200.0
2011-07-05 09:40:00,87.86,88.53,87.75,88.5,172300.0,61.7586,62.2296,61.6813,62.2085,172300.0
2011-07-05 09:45:00,88.51,88.6,88.24,88.24,208000.0,62.2155,62.2788,62.0257,62.0257,208000.0
2011-07-05 09:50:00,88.27,88.32,87.99,88.17,190600.0,62.0468,62.082,61.85,61.9765,190600.0
2011-07-05 09:55:00,88.14,88.18,88.0,88.05,59200.0,61.9554,61.9836,61.857,61.8922,59200.0
2011-07-05 10:00:00,88.06,88.38,87.94,88.21,138300.0,61.8992,62.1241,61.8149,62.0046,138300.0
2011-07-05 10:05:00,88.23,88.47,88.19,88.38,107700.0,62.0187,62.1874,61.9906,62.1241,107700.0
2011-07-05 10:10:00,88.38,88.42,88.16,88.32,101400.0,62.1241,62.1523,61.9695,62.082,101400.0
2011-07-05 10:15:00,88.32,88.35,87.93,87.94,121800.0,62.082,62.103,61.8078,61.8149,121800.0
2011-07-05 10:20:00,87.95,88.05,87.8,87.89,88700.0,61.8219,61.8922,61.7164,61.7797,88700.0
2011-07-05 10:25:00,87.89,88.11,87.88,88.08,68100.0,61.7797,61.9343,61.7727,61.9133,68100.0
2011-07-05 10:30:00,88.09,88.12,88.0,88.04,90300.0,61.9203,61.9414,61.857,61.8851,90300.0
2011-07-05 10:35:00,88.05,88.14,87.98,88.05,94200.0,61.8922,61.9554,61.843,61.8922,94200.0
2011-07-05 10:40:00,88.08,88.09,87.93,87.93,136700.0,61.9133,61.9203,61.8078,61.8078,136700.0
2011-07-05 10:45:00,87.94,88.02,87.89,87.95,99400.0,61.8149,61.8711,61.7797,61.8219,99400.0
2011-07-05 10:50:00,87.91,88.02,87.86,87.99,63300.0,61.7938,61.8711,61.7586,61.85,63300.0
2011-07-05 10:55:00,87.99,88.02,87.92,88.0,57300.0,61.85,61.8711,61.8008,61.857,57300.0
2011-07-05 11:00:00,87.99,88.16,87.98,88.01,82200.0,61.85,61.9695,61.843,61.8641,82200.0
2011-07-05 11:05:00,88.0,88.14,87.95,88.14,73300.0,61.857,61.9554,61.8219,61.9554,73300.0
2011-07-05 11:10:00,88.11,88.13,87.95,88.03,94500.0,61.9343,61.9484,61.8219,61.8781,94500.0
2011-07-05 11:15:00,88.01,88.09,87.92,87.98,102800.0,61.8641,61.9203,61.8008,61.843,102800.0
2011-07-05 11:20:00,87.98,88.0,87.82,87.84,47100.0,61.843,61.857,61.7305,61.7446,47100.0
2011-07-05 11:25:00,87.86,88.0,87.8,87.99,50200.0,61.7586,61.857,61.7164,61.85,50200.0
2011-07-05 11:30:00,87.98,88.09,87.92,87.94,69500.0,61.843,61.9203,61.8008,61.8149,69500.0
2011-07-05 11:35:00,87.95,88.15,87.91,88.0,49400.0,61.8219,61.9625,61.7938,61.857,49400.0
2011-07-05 11:40:00,87.99,88.02,87.85,88.02,28900.0,61.85,61.8711,61.7516,61.8711,28900.0
2011-07-05 11:45:00,88.0,88.14,88.0,88.11,30400.0,61.857,61.9554,61.857,61.9343,30400.0
2011-07-05 11:50:00,88.12,88.28,88.08,88.27,33100.0,61.9414,62.0538,61.9133,62.0468,33100.0
2011-07-05 11:55:00,88.27,88.32,88.17,88.31,35100.0,62.0468,62.082,61.9765,62.0749,35100.0
2011-07-05 12:00:00,88.31,88.38,88.25,88.33,53600.0,62.0749,62.1241,62.0328,62.089,53600.0
2011-07-05 12:05:00,88.34,88.47,88.3,88.41,39500.0,62.096,62.1874,62.0679,62.1452,39500.0
2011-07-05 12:10:00,88.41,88.49,88.34,88.34,29800.0,62.1452,62.2015,62.096,62.096,29800.0
2011-07-05 12:15:00,88.34,88.4,88.21,88.23,36100.0,62.096,62.1382,62.0046,62.0187,36100.0
2011-07-05 12:20:00,88.22,88.29,88.13,88.22,37700.0,62.0117,62.0609,61.9484,62.0117,37700.0
2011-07-05 12:25:00,88.23,88.3,88.22,88.29,15000.0,62.0187,62.0679,62.0117,62.0609,15000.0
2011-07-05 12:30:00,88.29,88.34,88.29,88.32,40300.0,62.0609,62.096,62.0609,62.082,40300.0
2011-07-05 12:35:00,88.31,88.35,88.26,88.3,22300.0,62.0749,62.103,62.0398,62.0679,22300.0
2011-07-05 12:40:00,88.31,88.43,88.23,88.24,45600.0,62.0749,62.1593,62.0187,62.0257,45600.0
2011-07-05 12:45:00,88.24,88.27,88.18,88.23,18200.0,62.0257,62.0468,61.9836,62.0187,18200.0
2011-07-05 12:50:00,88.24,88.44,88.24,88.39,32200.0,62.0257,62.1663,62.0257,62.1312,32200.0
2011-07-05 12:55:00,88.39,88.45,88.34,88.45,15000.0,62.1312,62.1733,62.096,62.1733,15000.0
2011-07-05 13:00:00,88.46,88.66,88.39,88.62,74300.0,62.1804,62.321,62.1312,62.2928,74300.0
2011-07-05 13:05:00,88.6,88.7,88.54,88.55,35900.0,62.2788,62.3491,62.2366,62.2436,35900.0
2011-07-05 13:10:00,88.55,88.57,88.48,88.56,23200.0,62.2436,62.2577,62.1944,62.2507,23200.0
2011-07-05 13:15:00,88.56,88.68,88.55,88.67,30900.0,62.2507,62.335,62.2436,62.328,30900.0
2011-07-05 13:20:00,88.67,88.73,88.55,88.63,57300.0,62.328,62.3702,62.2436,62.2999,57300.0
2011-07-05 13:25:00,88.63,88.7,88.55,88.58,31800.0,62.2999,62.3491,62.2436,62.2647,31800.0
2011-07-05 13:30:00,88.58,88.62,88.53,88.6,23400.0,62.2647,62.2928,62.2296,62.2788,23400.0
2011-07-05 13:35:00,88.6,88.65,88.55,88.58,14500.0,62.2788,62.3139,62.2436,62.2647,14500.0
2011-07-05 13:40:00,88.59,88.63,88.54,88.63,18400.0,62.2718,62.2999,62.2366,62.2999,18400.0
2011-07-05 13:45:00,88.64,88.72,88.58,88.63,31200.0,62.3069,62.3631,62.2647,62.2999,31200.0
2011-07-05 13:50:00,88.65,88.65,88.56,88.61,22600.0,62.3139,62.3139,62.2507,62.2858,22600.0
2011-07-05 13:55:00,88.6,88.64,88.53,88.56,27200.0,62.2788,62.3069,62.2296,62.2507,27200.0
2011-07-05 14:00:00,88.57,88.57,88.14,88.23,130800.0,62.2577,62.2577,61.9554,62.0187,130800.0
2011-07-05 14:05:00,88.22,88.4,88.21,88.33,99600.0,62.0117,62.1382,62.0046,62.089,99600.0
2011-07-05 14:10:00,88.35,88.41,88.31,88.37,41700.0,62.103,62.1452,62.0749,62.1171,41700.0
2011-07-05 14:15:00,88.37,88.38,88.13,88.18,95500.0,62.1171,62.1241,61.9484,61.9836,95500.0
2011-07-05 14:20:00,88.19,88.21,88.0,88.13,73700.0,61.9906,62.0046,61.857,61.9484,73700.0
2011-07-05 14:25:00,88.13,88.2,88.01,88.14,52400.0,61.9484,61.9976,61.8641,61.9554,52400.0
2011-07-05 14:30:00,88.12,88.16,88.07,88.12,55900.0,61.9414,61.9695,61.9062,61.9414,55900.0
2011-07-05 14:35:00,88.11,88.39,88.07,88.39,56600.0,61.9343,62.1312,61.9062,62.1312,56600.0
2011-07-05 14:40:00,88.39,88.43,88.27,88.3,37300.0,62.1312,62.1593,62.0468,62.0679,37300.0
2011-07-05 14:45:00,88.32,88.34,88.25,88.29,39400.0,62.082,62.096,62.0328,62.0609,39400.0
2011-07-05 14:50:00,88.3,88.32,88.23,88.25,29600.0,62.0679,62.082,62.0187,62.0328,29600.0
2011-07-05 14:55:00,88.24,88.41,88.2,88.4,40000.0,62.0257,62.1452,61.9976,62.1382,40000.0
2011-07-05 15:00:00,88.39,88.43,88.24,88.34,54800.0,62.1312,62.1593,62.0257,62.096,54800.0
2011-07-05 15:05:00,88.35,88.51,88.35,88.49,65300.0,62.103,62.2155,62.103,62.2015,65300.0
2011-07-05 15:10:00,88.49,88.49,88.31,88.31,72100.0,62.2015,62.2015,62.0749,62.0749,72100.0
2011-07-05 15:15:00,88.31,88.48,88.3,88.35,80300.0,62.0749,62.1944,62.0679,62.103,80300.0
2011-07-05 15:20:00,88.35,88.65,88.32,88.65,92100.0,62.103,62.3139,62.082,62.3139,92100.0
2011-07-05 15:25:00,88.65,88.67,88.5,88.61,65000.0,62.3139,62.328,62.2085,62.2858,65000.0
2011-07-05 15:30:00,88.61,88.7,88.52,88.55,70500.0,62.2858,62.3491,62.2225,62.2436,70500.0
2011-07-05 15:35:00,88.52,88.54,88.34,88.39,74700.0,62.2225,62.2366,62.096,62.1312,74700.0
2011-07-05 15:40:00,88.39,88.44,88.34,88.4,90400.0,62.1312,62.1663,62.096,62.1382,90400.0
2011-07-05 15:45:00,88.4,88.4,88.22,88.26,113300.0,62.1382,62.1382,62.0117,62.0398,113300.0
2011-07-05 15:50:00,88.26,88.33,88.19,88.27,112400.0,62.0398,62.089,61.9906,62.0468,112400.0
2011-07-05 15:55:00,88.27,88.36,88.2,88.34,302100.0,62.0468,62.1101,61.9976,62.096,302100.0
2011-07-06 09:30:00,88.5,88.56,87.85,88.5,202400.0,62.2085,62.2507,61.7516,62.2085,202400.0
2011-07-06 09:35:00,88.5,88.54,88.06,88.14,187900.0,62.2085,62.2366,61.8992,61.9554,187900.0
2011-07-06 09:40:00,88.14,88.32,88.03,88.26,79800.0,61.9554,62.082,61.8781,62.0398,79800.0
2011-07-06 09:45:00,88.26,88.42,88.2,88.38,153000.0,62.0398,62.1523,61.9976,62.1241,153000.0
2011-07-06 09:50:00,88.38,88.46,88.29,88.35,80500.0,62.1241,62.1804,62.0609,62.103,80500.0
2011-07-06 09:55:00,88.36,88.6,88.34,88.55,77000.0,62.1101,62.2788,62.096,62.2436,77000.0
2011-07-06 10:00:00,88.54,88.71,88.03,88.05,154600.0,62.2366,62.3561,61.8781,61.8922,154600.0
2011-07-06 10:05:00,88.05,88.27,88.0,88.25,153300.0,61.8922,62.0468,61.857,62.0328,153300.0
2011-07-06 10:10:00,88.25,88.35,88.07,88.11,67500.0,62.0328,62.103,61.9062,61.9343,67500.0
2011-07-06 10:15:00,88.11,88.14,87.97,88.07,124200.0,61.9343,61.9554,61.8359,61.9062,124200.0
2011-07-06 10:20:00,88.07,88.3,88.05,88.28,70800.0,61.9062,62.0679,61.8922,62.0538,70800.0
2011-07-06 10:25:00,88.3,88.51,88.23,88.49,93600.0,62.0679,62.2155,62.0187,62.2015,93600.0
2011-07-06 10:30:00,88.51,88.75,88.47,88.73,95200.0,62.2155,62.3842,62.1874,62.3702,95200.0
2011-07-06 10:35:00,88.72,88.95,88.69,88.84,131600.0,62.3631,62.5248,62.342,62.4475,131600.0
2011-07-06 10:40:00,88.83,88.9,88.71,88.73,102000.0,62.4405,62.4897,62.3561,62.3702,102000.0
2011-07-06 10:45:00,88.73,88.81,88.58,88.75,64500.0,62.3702,62.4264,62.2647,62.3842,64500.0
2011-07-06 10:50:00,88.77,88.91,88.69,88.81,55500.0,62.3983,62.4967,62.342,62.4264,55500.0
2011-07-06 10:55:00,88.82,88.95,88.81,88.85,79600.0,62.4334,62.5248,62.4264,62.4545,79600.0
2011-07-06 11:00:00,88.84,88.98,88.79,88.82,62700.0,62.4475,62.5459,62.4123,62.4334,62700.0
2011-07-06 11:05:00,88.81,88.83,88.59,88.62,86100.0,62.4264,62.4405,62.2718,62.2928,86100.0
2011-07-06 11:10:00,88.62,88.73,88.56,88.7,68900.0,62.2928,62.3702,62.2507,62.3491,68900.0
2011-07-06 11:15:00,88.71,88.75,88.6,88.65,124500.0,62.3561,62.3842,62.2788,62.3139,124500.0
2011-07-06 11:20:00,88.65,88.77,88.61,88.67,82200.0,62.3139,62.3983,62.2858,62.328,82200.0
2011-07-06 11:25:00,88.66,88.9,88.63,88.9,48000.0,62.321,62.4897,62.2999,62.4897,48000.0
2011-07-06 11:30:00,88.88,88.98,88.71,88.79,50800.0,62.4756,62.5459,62.3561,62.4123,50800.0
2011-07-06 11:35:00,88.81,88.98,88.71,88.91,68700.0,62.4264,62.5459,62.3561,62.4967,68700.0
2011-07-06 11:40:00,88.88,89.0,88.88,88.98,65900.0,62.4756,62.5599,62.4756,62.5459,65900.0
2011-07-06 11:45:00,88.97,89.1,88.95,89.03,149400.0,62.5389,62.6302,62.5248,62.581,149400.0
2011-07-06 11:50:00,89.03,89.05,88.98,88.99,59300.0,62.581,62.5951,62.5459,62.5529,59300.0
2011-07-06 11:55:00,88.98,89.13,88.98,89.1,77600.0,62.5459,62.6513,62.5459,62.6302,77600.0
2011-07-06 12:00:00,89.09,89.24,89.08,89.22,73200.0,62.6232,62.7286,62.6162,62.7146,73200.0
2011-07-06 12:05:00,89.22,89.22,89.06,89.12,55400.0,62.7146,62.7146,62.6021,62.6443,55400.0
2011-07-06 12:10:00,89.12,89.22,89.09,89.17,66400.0,62.6443,62.7146,62.6232,62.6794,66400.0
2011-07-06 12:15:00,89.18,89.24,89.12,89.24,51400.0,62.6865,62.7286,62.6443,62.7286,51400.0
2011-07-06 12:20:00,89.23,89.27,89.12,89.13,44500.0,62.7216,62.7497,62.6443,62.6513,44500.0
2011-07-06 12:25:00,89.11,89.25,89.07,89.16,38400.0,62.6373,62.7357,62.6092,62.6724,38400.0
2011-07-06 12:30:00,89.17,89.19,88.97,88.98,37200.0,62.6794,62.6935,62.5389,62.5459,37200.0
2011-07-06 12:35:00,88.99,89.16,88.93,89.16,51500.0,62.5529,62.6724,62.5107,62.6724,51500.0
2011-07-06 12:40:00,89.15,89.16,88.99,88.99,34100.0,62.6654,62.6724,62.5529,62.5529,34100.0
2011-07-06 12:45:00,88.99,89.06,88.96,89.04,54800.0,62.5529,62.6021,62.5318,62.5881,54800.0
2011-07-06 12:50:00,89.04,89.04,88.98,88.99,40900.0,62.5881,62.5881,62.5459,62.5529,40900.0
2011-07-06 12:55:00,89.0,89.2,88.98,89.16,35800.0,62.5599,62.7005,62.5459,62.6724,35800.0
2011-07-06 13:00:00,89.16,89.17,89.05,89.09,66400.0,62.6724,62.6794,62.5951,62.6232,66400.0
2011-07-06 13:05:00,89.08,89.15,89.01,89.06,74900.0,62.6162,62.6654,62.567,62.6021,74900.0
2011-07-06 13:10:00,89.05,89.07,88.86,88.86,26900.0,62.5951,62.6092,62.4615,62.4615,26900.0
2011-07-06 13:15:00,88.86,89.04,88.81,88.93,31400.0,62.4615,62.5881,62.4264,62.5107,31400.0
2011-07-06 13:20:00,88.94,88.98,88.81,88.85,36100.0,62.5178,62.5459,62.4264,62.4545,36100.0
2011-07-06 13:25:00,88.84,88.91,88.8,88.91,25800.0,62.4475,62.4967,62.4194,62.4967,25800.0
2011-07-06 13:30:00,88.9,88.95,88.82,88.95,28200.0,62.4897,62.5248,62.4334,62.5248,28200.0
2011-07-06 13:35:00,88.95,89.01,88.92,89.01,23000.0,62.5248,62.567,62.5037,62.567,23000.0
2011-07-06 13:40:00,89.0,89.04,88.94,88.99,25300.0,62.5599,62.5881,62.5178,62.5529,25300.0
2011-07-06 13:45:00,89.0,89.02,88.92,88.98,30300.0,62.5599,62.574,62.5037,62.5459,30300.0
2011-07-06 13:50:00,88.98,89.04,88.95,89.0,21200.0,62.5459,62.5881,62.5248,62.5599,21200.0
2011-07-06 13:55:00,89.0,89.18,89.0,89.12,45400.0,62.5599,62.6865,62.5599,62.6443,45400.0
2011-07-06 14:00:00,89.12,89.22,89.07,89.12,44500.0,62.6443,62.7146,62.6092,62.6443,44500.0
2011-07-06 14:05:00,89.12,89.17,88.96,88.99,52800.0,62.6443,62.6794,62.5318,62.5529,52800.0
2011-07-06 14:10:00,88.99,89.07,88.96,88.96,55700.0,62.5529,62.6092,62.5318,62.5318,55700.0
2011-07-06 14:15:00,88.97,89.08,88.9,89.01,48800.0,62.5389,62.6162,62.4897,62.567,48800.0
2011-07-06 14:20:00,89.01,89.07,88.91,88.97,123700.0,62.567,62.6092,62.4967,62.5389,123700.0
2011-07-06 14:25:00,88.97,89.04,88.92,88.93,50700.0,62.5389,62.5881,62.5037,62.5107,50700.0
2011-07-06 14:30:00,88.92,88.92,88.86,88.89,44000.0,62.5037,62.5037,62.4615,62.4826,44000.0
2011-07-06 14:35:00,88.89,88.89,88.75,88.83,94900.0,62.4826,62.4826,62.3842,62.4405,94900.0
2011-07-06 14:40:00,88.83,88.93,88.8,88.88,55900.0,62.4405,62.5107,62.4194,62.4756,55900.0
2011-07-06 14:45:00,88.87,89.01,88.8,88.8,57100.0,62.4686,62.567,62.4194,62.4194,57100.0
2011-07-06 14:50:00,88.79,88.87,88.67,88.78,112300.0,62.4123,62.4686,62.328,62.4053,112300.0
2011-07-06 14:55:00,88.79,88.87,88.65,88.67,142300.0,62.4123,62.4686,62.3139,62.328,142300.0
2011-07-06 15:00:00,88.65,88.81,88.65,88.75,110400.0,62.3139,62.4264,62.3139,62.3842,110400.0
2011-07-06 15:05:00,88.75,88.88,88.67,88.81,82600.0,62.3842,62.4756,62.328,62.4264,82600.0
2011-07-06 15:10:00,88.82,88.83,88.67,88.71,152000.0,62.4334,62.4405,62.328,62.3561,152000.0
2011-07-06 15:15:00,88.72,88.8,88.66,88.75,60700.0,62.3631,62.4194,62.321,62.3842,60700.0
2011-07-06 15:20:00,88.76,88.79,88.7,88.79,63800.0,62.3912,62.4123,62.3491,62.4123,63800.0
2011-07-06 15:25:00,88.79,88.89,88.73,88.85,52600.0,62.4123,62.4826,62.3702,62.4545,52600.0
2011-07-06 15:30:00,88.84,88.88,88.7,88.73,106600.0,62.4475,62.4756,62.3491,62.3702,106600.0
2011-07-06 15:35:00,88.74,88.81,88.7,88.81,77500.0,62.3772,62.4264,62.3491,62.4264,77500.0
2011-07-06 15:40:00,88.81,88.88,88.75,88.86,184800.0,62.4264,62.4756,62.3842,62.4615,184800.0
2011-07-06 15:45:00,88.86,88.99,88.86,88.92,236700.0,62.4615,62.5529,62.4615,62.5037,236700.0
2011-07-06 15:50:00,88.92,89.1,88.92,89.01,153400.0,62.5037,62.6302,62.5037,62.567,153400.0
2011-07-06 15:55:00,89.01,89.15,89.0,89.14,402000.0,62.567,62.6654,62.5599,62.6584,402000.0
2011-07-07 09:30:00,90.09,90.25,89.7,89.88,344000.0,63.3261,63.4386,63.052,63.1785,344000.0
2011-07-07 09:35:00,89.92,90.05,89.74,89.76,121800.0,63.2066,63.298,63.0801,63.0942,121800.0
2011-07-07 09:40:00,89.77,90.01,89.76,89.9,132200.0,63.1012,63.2699,63.0942,63.1926,132200.0
2011-07-07 09:45:00,89.9,89.97,89.59,89.64,155000.0,63.1926,63.2418,62.9747,63.0098,155000.0
2011-07-07 09:50:00,89.65,90.09,89.62,89.95,160300.0,63.0168,63.3261,62.9958,63.2277,160300.0
2011-07-07 09:55:00,89.95,89.95,89.61,89.61,163300.0,63.2277,63.2277,62.9887,62.9887,163300.0
2011-07-07 10:00:00,89.61,89.67,89.35,89.46,156100.0,62.9887,63.0309,62.806,62.8833,156100.0
2011-07-07 10:05:00,89.45,89.51,89.3,89.38,107000.0,62.8763,62.9184,62.7708,62.8271,107000.0
2011-07-07 10:10:00,89.4,89.57,89.38,89.57,117200.0,62.8411,62.9606,62.8271,62.9606,117200.0
2011-07-07 10:15:00,89.58,89.78,89.53,89.77,84000.0,62.9676,63.1082,62.9325,63.1012,84000.0
2011-07-07 10:20:00,89.78,89.97,89.74,89.97,111700.0,63.1082,63.2418,63.0801,63.2418,111700.0
2011-07-07 10:25:00,89.97,90.05,89.93,89.99,118100.0,63.2418,63.298,63.2137,63.2558,118100.0
2011-07-07 10:30:00,89.98,89.99,89.58,89.9,170000.0,63.2488,63.2558,62.9676,63.1926,170000.0
2011-07-07 10:35:00,89.9,90.05,89.76,90.01,77900.0,63.1926,63.298,63.0942,63.2699,77900.0
2011-07-07 10:40:00,90.01,90.3,89.92,90.3,122400.0,63.2699,63.4737,63.2066,63.4737,122400.0
2011-07-07 10:45:00,90.3,90.43,90.12,90.13,182700.0,63.4737,63.5651,63.3472,63.3542,182700.0
2011-07-07 10:50:00,90.15,90.35,90.09,90.27,127500.0,63.3683,63.5089,63.3261,63.4527,127500.0
2011-07-07 10:55:00,90.26,90.49,90.23,90.45,74500.0,63.4456,63.6073,63.4245,63.5792,74500.0
2011-07-07 11:00:00,90.44,90.45,90.11,90.19,185600.0,63.5722,63.5792,63.3402,63.3964,185600.0
2011-07-07 11:05:00,90.21,90.26,90.0,90.04,177500.0,63.4105,63.4456,63.2629,63.291,177500.0
2011-07-07 11:10:00,90.05,90.05,89.95,89.98,87700.0,63.298,63.298,63.2277,63.2488,87700.0
2011-07-07 11:15:00,89.97,90.08,89.69,89.92,199600.0,63.2418,63.3191,63.045,63.2066,199600.0
2011-07-07 11:20:00,89.91,90.01,89.88,89.98,114100.0,63.1996,63.2699,63.1785,63.2488,114100.0
2011-07-07 11:25:00,89.97,90.01,89.77,89.88,37300.0,63.2418,63.2699,63.1012,63.1785,37300.0
2011-07-07 11:30:00,89.89,89.98,89.7,89.98,240200.0,63.1855,63.2488,63.052,63.2488,240200.0
2011-07-07 11:35:00,89.98,89.98,89.62,89.65,145000.0,63.2488,63.2488,62.9958,63.0168,145000.0
2011-07-07 11:40:00,89.65,89.72,89.55,89.62,110300.0,63.0168,63.0661,62.9466,62.9958,110300.0
2011-07-07 11:45:00,89.62,89.81,89.61,89.7,70100.0,62.9958,63.1293,62.9887,63.052,70100.0
2011-07-07 11:50:00,89.7,89.76,89.6,89.68,31400.0,63.052,63.0942,62.9817,63.0379,31400.0
2011-07-07 11:55:00,89.68,89.69,89.55,89.58,39000.0,63.0379,63.045,62.9466,62.9676,39000.0
2011-07-07 12:00:00,89.59,89.68,89.51,89.67,56400.0,62.9747,63.0379,62.9184,63.0309,56400.0
2011-07-07 12:05:00,89.67,89.76,89.6,89.67,168300.0,63.0309,63.0942,62.9817,63.0309,168300.0
2011-07-07 12:10:00,89.67,89.75,89.67,89.73,35900.0,63.0309,63.0871,63.0309,63.0731,35900.0
2011-07-07 12:15:00,89.73,89.95,89.73,89.9,114100.0,63.0731,63.2277,63.0731,63.1926,114100.0
2011-07-07 12:20:00,89.91,89.98,89.87,89.9,222600.0,63.1996,63.2488,63.1715,63.1926,222600.0
2011-07-07 12:25:00,89.92,90.03,89.86,89.87,22700.0,63.2066,63.284,63.1645,63.1715,22700.0
2011-07-07 12:30:00,89.87,89.9,89.7,89.71,50000.0,63.1715,63.1926,63.052,63.059,50000.0
2011-07-07 12:35:00,89.7,89.95,89.66,89.9,110000.0,63.052,63.2277,63.0239,63.1926,110000.0
2011-07-07 12:40:00,89.9,90.02,89.89,89.96,29800.0,63.1926,63.2769,63.1855,63.2348,29800.0
2011-07-07 12:45:00,89.96,90.15,89.95,90.09,62600.0,63.2348,63.3683,63.2277,63.3261,62600.0
2011-07-07 12:50:00,90.09,90.11,90.03,90.06,42600.0,63.3261,63.3402,63.284,63.305,42600.0
2011-07-07 12:55:00,90.07,90.16,90.05,90.15,51600.0,63.3121,63.3753,63.298,63.3683,51600.0
2011-07-07 13:00:00,90.15,90.19,90.06,90.19,56400.0,63.3683,63.3964,63.305,63.3964,56400.0
2011-07-07 13:05:00,90.19,90.43,90.16,90.4,84900.0,63.3964,63.5651,63.3753,63.544,84900.0
2011-07-07 13:10:00,90.4,90.4,90.24,90.35,41700.0,63.544,63.544,63.4316,63.5089,41700.0
2011-07-07 13:15:00,90.34,90.53,90.27,90.49,117600.0,63.5019,63.6354,63.4527,63.6073,117600.0
2011-07-07 13:20:00,90.49,90.67,90.48,90.65,99600.0,63.6073,63.7338,63.6003,63.7198,99600.0
2011-07-07 13:25:00,90.65,90.77,90.57,90.73,69200.0,63.7198,63.8041,63.6635,63.776,69200.0
2011-07-07 13:30:00,90.74,90.75,90.47,90.54,54400.0,63.783,63.7901,63.5932,63.6424,54400.0
2011-07-07 13:35:00,90.55,90.68,90.54,90.65,47500.0,63.6495,63.7409,63.6424,63.7198,47500.0
2011-07-07 13:40:00,90.65,90.72,90.57,90.72,51700.0,63.7198,63.769,63.6635,63.769,51700.0
2011-07-07 13:45:00,90.72,90.72,90.56,90.56,50400.0,63.769,63.769,63.6565,63.6565,50400.0
2011-07-07 13:50:00,90.56,90.65,90.54,90.56,36700.0,63.6565,63.7198,63.6424,63.6565,36700.0
2011-07-07 13:55:00,90.55,90.55,90.46,90.46,41400.0,63.6495,63.6495,63.5862,63.5862,41400.0
2011-07-07 14:00:00,90.47,90.5,90.41,90.46,43100.0,63.5932,63.6143,63.5511,63.5862,43100.0
2011-07-07 14:05:00,90.47,90.52,90.44,90.47,31900.0,63.5932,63.6284,63.5722,63.5932,31900.0
2011-07-07 14:10:00,90.47,90.6,90.47,90.58,35400.0,63.5932,63.6846,63.5932,63.6706,35400.0
2011-07-07 14:15:00,90.58,90.74,90.58,90.73,78500.0,63.6706,63.783,63.6706,63.776,78500.0
2011-07-07 14:20:00,90.74,90.75,90.65,90.7,56500.0,63.783,63.7901,63.7198,63.7549,56500.0
2011-07-07 14:25:00,90.69,90.79,90.68,90.76,66200.0,63.7479,63.8182,63.7409,63.7971,66200.0
2011-07-07 14:30:00,90.75,90.78,90.71,90.74,45100.0,63.7901,63.8111,63.7619,63.783,45100.0
2011-07-07 14:35:00,90.74,90.74,90.63,90.66,33000.0,63.783,63.783,63.7057,63.7268,33000.0
2011-07-07 14:40:00,90.65,90.77,90.64,90.7,45100.0,63.7198,63.8041,63.7127,63.7549,45100.0
2011-07-07 14:45:00,90.69,90.72,90.67,90.67,47800.0,63.7479,63.769,63.7338,63.7338,47800.0
2011-07-07 14:50:00,90.66,90.74,90.62,90.73,31000.0,63.7268,63.783,63.6987,63.776,31000.0
2011-07-07 14:55:00,90.73,90.75,90.61,90.69,35100.0,63.776,63.7901,63.6917,63.7479,35100.0
2011-07-07 15:00:00,90.71,90.74,90.66,90.71,44600.0,63.7619,63.783,63.7268,63.7619,44600.0
2011-07-07 15:05:00,90.7,90.74,90.66,90.73,37800.0,63.7549,63.783,63.7268,63.776,37800.0
2011-07-07 15:10:00,90.73,90.87,90.69,90.87,85500.0,63.776,63.8744,63.7479,63.8744,85500.0
2011-07-07 15:15:00,90.86,90.89,90.82,90.86,86900.0,63.8674,63.8885,63.8393,63.8674,86900.0
2011-07-07 15:20:00,90.86,90.89,90.79,90.79,66600.0,63.8674,63.8885,63.8182,63.8182,66600.0
2011-07-07 15:25:00,90.78,90.78,90.6,90.6,71100.0,63.8111,63.8111,63.6846,63.6846,71100.0
2011-07-07 15:30:00,90.59,90.67,90.56,90.6,108500.0,63.6776,63.7338,63.6565,63.6846,108500.0
2011-07-07 15:35:00,90.6,90.73,90.58,90.62,123000.0,63.6846,63.776,63.6706,63.6987,123000.0
2011-07-07 15:40:00,90.62,90.62,90.51,90.55,124400.0,63.6987,63.6987,63.6214,63.6495,124400.0
2011-07-07 15:45:00,90.55,90.56,90.38,90.41,192900.0,63.6495,63.6565,63.53,63.5511,192900.0
2011-07-07 15:50:00,90.41,90.49,90.38,90.47,158500.0,63.5511,63.6073,63.53,63.5932,158500.0
2011-07-07 15:55:00,90.47,90.47,90.29,90.44,338500.0,63.5932,63.5932,63.4667,63.5722,338500.0
2011-07-08 09:30:00,88.38,89.2,88.22,89.14,239700.0,62.1241,62.7005,62.0117,62.6584,239700.0
2011-07-08 09:35:00,89.15,89.58,88.99,89.43,129300.0,62.6654,62.9676,62.5529,62.8622,129300.0
2011-07-08 09:40:00,89.44,89.64,89.12,89.62,169300.0,62.8692,63.0098,62.6443,62.9958,169300.0
2011-07-08 09:45:00,89.64,89.74,89.37,89.41,138500.0,63.0098,63.0801,62.82,62.8481,138500.0
2011-07-08 09:50:00,89.43,89.89,89.33,89.8,105600.0,62.8622,63.1855,62.7919,63.1223,105600.0
2011-07-08 09:55:00,89.79,89.83,89.3,89.3,108800.0,63.1153,63.1434,62.7708,62.7708,108800.0
2011-07-08 10:00:00,89.3,89.31,88.97,89.08,170100.0,62.7708,62.7779,62.5389,62.6162,170100.0
2011-07-08 10:05:00,89.06,89.25,88.95,89.25,109200.0,62.6021,62.7357,62.5248,62.7357,109200.0
2011-07-08 10:10:00,89.24,89.26,88.8,88.84,199100.0,62.7286,62.7427,62.4194,62.4475,199100.0
2011-07-08 10:15:00,88.87,88.97,88.64,88.85,154600.0,62.4686,62.5389,62.3069,62.4545,154600.0
2011-07-08 10:20:00,88.86,88.91,88.7,88.91,80200.0,62.4615,62.4967,62.3491,62.4967,80200.0
2011-07-08 10:25:00,88.91,89.25,88.85,89.2,110100.0,62.4967,62.7357,62.4545,62.7005,110100.0
2011-07-08 10:30:00,89.2,89.37,89.0,89.25,118000.0,62.7005,62.82,62.5599,62.7357,118000.0
2011-07-08 10:35:00,89.23,89.46,89.12,89.43,77900.0,62.7216,62.8833,62.6443,62.8622,77900.0
2011-07-08 10:40:00,89.43,89.56,89.37,89.4,110700.0,62.8622,62.9536,62.82,62.8411,110700.0
2011-07-08 10:45:00,89.4,89.54,89.39,89.5,69900.0,62.8411,62.9395,62.8341,62.9114,69900.0
2011-07-08 10:50:00,89.5,89.5,89.24,89.39,65700.0,62.9114,62.9114,62.7286,62.8341,65700.0
2011-07-08 10:55:00,89.39,89.47,89.35,89.35,51300.0,62.8341,62.8903,62.806,62.806,51300.0
2011-07-08 11:00:00,89.35,89.4,89.16,89.17,98200.0,62.806,62.8411,62.6724,62.6794,98200.0
2011-07-08 11:05:00,89.17,89.24,89.03,89.13,97200.0,62.6794,62.7286,62.581,62.6513,97200.0
2011-07-08 11:10:00,89.13,89.14,88.85,89.07,91400.0,62.6513,62.6584,62.4545,62.6092,91400.0
2011-07-08 11:15:00,89.06,89.26,88.86,89.26,95400.0,62.6021,62.7427,62.4615,62.7427,95400.0
2011-07-08 11:20:00,89.25,89.39,89.25,89.39,46300.0,62.7357,62.8341,62.7357,62.8341,46300.0
2011-07-08 11:25:00,89.38,89.43,89.26,89.27,40800.0,62.8271,62.8622,62.7427,62.7497,40800.0
2011-07-08 11:30:00,89.29,89.31,89.08,89.16,122300.0,62.7638,62.7779,62.6162,62.6724,122300.0
2011-07-08 11:35:00,89.17,89.51,89.17,89.51,46100.0,62.6794,62.9184,62.6794,62.9184,46100.0
2011-07-08 11:40:00,89.51,89.6,89.4,89.58,52100.0,62.9184,62.9817,62.8411,62.9676,52100.0
2011-07-08 11:45:00,89.59,89.67,89.47,89.48,72000.0,62.9747,63.0309,62.8903,62.8974,72000.0
2011-07-08 11:50:00,89.5,89.56,89.4,89.48,44400.0,62.9114,62.9536,62.8411,62.8974,44400.0
2011-07-08 11:55:00,89.47,89.6,89.45,89.51,69100.0,62.8903,62.9817,62.8763,62.9184,69100.0
2011-07-08 12:00:00,89.55,89.64,89.52,89.61,39800.0,62.9466,63.0098,62.9255,62.9887,39800.0
2011-07-08 12:05:00,89.62,89.69,89.57,89.61,42900.0,62.9958,63.045,62.9606,62.9887,42900.0
2011-07-08 12:10:00,89.62,89.62,89.45,89.46,44600.0,62.9958,62.9958,62.8763,62.8833,44600.0
2011-07-08 12:15:00,89.47,89.55,89.4,89.52,38000.0,62.8903,62.9466,62.8411,62.9255,38000.0
2011-07-08 12:20:00,89.51,89.55,89.39,89.4,50500.0,62.9184,62.9466,62.8341,62.8411,50500.0
2011-07-08 12:25:00,89.4,89.4,89.32,89.39,31900.0,62.8411,62.8411,62.7849,62.8341,31900.0
2011-07-08 12:30:00,89.4,89.55,89.38,89.5,28300.0,62.8411,62.9466,62.8271,62.9114,28300.0
2011-07-08 12:35:00,89.52,89.75,89.5,89.74,66200.0,62.9255,63.0871,62.9114,63.0801,66200.0
2011-07-08 12:40:00,89.73,89.76,89.6,89.6,34300.0,63.0731,63.0942,62.9817,62.9817,34300.0
2011-07-08 12:45:00,89.6,89.7,89.57,89.69,46500.0,62.9817,63.052,62.9606,63.045,46500.0
2011-07-08 12:50:00,89.69,89.82,89.69,89.77,48700.0,63.045,63.1363,63.045,63.1012,48700.0
2011-07-08 12:55:00,89.78,89.8,89.73,89.79,23300.0,63.1082,63.1223,63.0731,63.1153,23300.0
2011-07-08 13:00:00,89.77,89.8,89.69,89.71,35900.0,63.1012,63.1223,63.045,63.059,35900.0
2011-07-08 13:05:00,89.7,89.85,89.67,89.84,40000.0,63.052,63.1574,63.0309,63.1504,40000.0
2011-07-08 13:10:00,89.85,89.93,89.73,89.87,88800.0,63.1574,63.2137,63.0731,63.1715,88800.0
2011-07-08 13:15:00,89.85,89.94,89.83,89.9,51100.0,63.1574,63.2207,63.1434,63.1926,51100.0
2011-07-08 13:20:00,89.9,89.92,89.82,89.86,44400.0,63.1926,63.2066,63.1363,63.1645,44400.0
2011-07-08 13:25:00,89.85,90.06,89.84,90.03,65100.0,63.1574,63.305,63.1504,63.284,65100.0
2011-07-08 13:30:00,90.04,90.23,90.03,90.23,62400.0,63.291,63.4245,63.284,63.4245,62400.0
2011-07-08 13:35:00,90.23,90.29,90.08,90.08,56800.0,63.4245,63.4667,63.3191,63.3191,56800.0
2011-07-08 13:40:00,90.09,90.22,90.07,90.13,50300.0,63.3261,63.4175,63.3121,63.3542,50300.0
2011-07-08 13:45:00,90.15,90.17,89.9,89.9,54200.0,63.3683,63.3824,63.1926,63.1926,54200.0
2011-07-08 13:50:00,89.9,89.96,89.85,89.96,32400.0,63.1926,63.2348,63.1574,63.2348,32400.0
2011-07-08 13:55:00,89.95,89.98,89.82,89.84,29100.0,63.2277,63.2488,63.1363,63.1504,29100.0
2011-07-08 14:00:00,89.85,89.9,89.72,89.74,40400.0,63.1574,63.1926,63.0661,63.0801,40400.0
2011-07-08 14:05:00,89.72,89.88,89.7,89.87,29800.0,63.0661,63.1785,63.052,63.1715,29800.0
2011-07-08 14:10:00,89.89,89.89,89.76,89.79,28000.0,63.1855,63.1855,63.0942,63.1153,28000.0
2011-07-08 14:15:00,89.79,89.8,89.56,89.73,43400.0,63.1153,63.1223,62.9536,63.0731,43400.0
2011-07-08 14:20:00,89.73,89.73,89.57,89.69,35900.0,63.0731,63.0731,62.9606,63.045,35900.0
2011-07-08 14:25:00,89.67,89.73,89.63,89.73,22600.0,63.0309,63.0731,63.0028,63.0731,22600.0
2011-07-08 14:30:00,89.73,89.86,89.73,89.78,44500.0,63.0731,63.1645,63.0731,63.1082,44500.0
2011-07-08 14:35:00,89.77,89.81,89.7,89.78,28300.0,63.1012,63.1293,63.052,63.1082,28300.0
2011-07-08 14:40:00,89.77,89.83,89.73,89.74,23600.0,63.1012,63.1434,63.0731,63.0801,23600.0
2011-07-08 14:45:00,89.74,89.87,89.74,89.81,48300.0,63.0801,63.1715,63.0801,63.1293,48300.0
2011-07-08 14:50:00,89.8,89.9,89.79,89.83,36200.0,63.1223,63.1926,63.1153,63.1434,36200.0
2011-07-08 14:55:00,89.83,89.94,89.83,89.94,21700.0,63.1434,63.2207,63.1434,63.2207,21700.0
2011-07-08 15:00:00,89.94,89.97,89.86,89.94,63800.0,63.2207,63.2418,63.1645,63.2207,63800.0
2011-07-08 15:05:00,89.93,90.0,89.89,89.92,83100.0,63.2137,63.2629,63.1855,63.2066,83100.0
2011-07-08 15:10:00,89.92,89.95,89.87,89.93,99300.0,63.2066,63.2277,63.1715,63.2137,99300.0
2011-07-08 15:15:00,89.92,89.93,89.73,89.74,41000.0,63.2066,63.2137,63.0731,63.0801,41000.0
2011-07-08 15:20:00,89.74,89.8,89.7,89.8,85800.0,63.0801,63.1223,63.052,63.1223,85800.0
2011-07-08 15:25:00,89.8,89.92,89.79,89.87,60900.0,63.1223,63.2066,63.1153,63.1715,60900.0
2011-07-08 15:30:00,89.86,90.01,89.84,89.97,104300.0,63.1645,63.2699,63.1504,63.2418,104300.0
2011-07-08 15:35:00,89.97,90.13,89.96,90.0,138500.0,63.2418,63.3542,63.2348,63.2629,138500.0
2011-07-08 15:40:00,90.01,90.09,90.0,90.04,105600.0,63.2699,63.3261,63.2629,63.291,105600.0
2011-07-08 15:45:00,90.02,90.04,89.94,90.02,125500.0,63.2769,63.291,63.2207,63.2769,125500.0
2011-07-08 15:50:00,90.04,90.1,89.93,90.06,112200.0,63.291,63.3332,63.2137,63.305,112200.0
2011-07-08 15:55:00,90.05,90.07,89.96,89.97,263800.0,63.298,63.3121,63.2348,63.2418,263800.0
2011-07-11 09:30:00,88.14,88.58,88.1,88.49,205400.0,61.9554,62.2647,61.9273,62.2015,205400.0
2011-07-11 09:35:00,88.48,88.49,88.26,88.39,143500.0,62.1944,62.2015,62.0398,62.1312,143500.0
2011-07-11 09:40:00,88.38,88.4,88.05,88.24,142700.0,62.1241,62.1382,61.8922,62.0257,142700.0
2011-07-11 09:45:00,88.23,88.4,88.12,88.29,133100.0,62.0187,62.1382,61.9414,62.0609,133100.0
2011-07-11 09:50:00,88.3,88.9,88.28,88.85,180600.0,62.0679,62.4897,62.0538,62.4545,180600.0
2011-07-11 09:55:00,88.86,88.9,88.45,88.46,121300.0,62.4615,62.4897,62.1733,62.1804,121300.0
2011-07-11 10:00:00,88.46,88.53,88.23,88.27,126200.0,62.1804,62.2296,62.0187,62.0468,126200.0
2011-07-11 10:05:00,88.27,88.38,88.17,88.21,134400.0,62.0468,62.1241,61.9765,62.0046,134400.0
2011-07-11 10:10:00,88.2,88.45,88.12,88.44,89800.0,61.9976,62.1733,61.9414,62.1663,89800.0
2011-07-11 10:15:00,88.42,88.49,88.03,88.06,97400.0,62.1523,62.2015,61.8781,61.8992,97400.0
2011-07-11 10:20:00,88.08,88.2,87.97,88.1,100600.0,61.9133,61.9976,61.8359,61.9273,100600.0
2011-07-11 10:25:00,88.1,88.13,87.91,87.98,88700.0,61.9273,61.9484,61.7938,61.843,88700.0
2011-07-11 10:30:00,87.98,88.0,87.82,87.84,66800.0,61.843,61.857,61.7305,61.7446,66800.0
2011-07-11 10:35:00,87.84,87.98,87.79,87.88,147600.0,61.7446,61.843,61.7094,61.7727,147600.0
2011-07-11 10:40:00,87.87,88.05,87.84,87.93,68500.0,61.7656,61.8922,61.7446,61.8078,68500.0
2011-07-11 10:45:00,87.93,87.95,87.8,87.84,78800.0,61.8078,61.8219,61.7164,61.7446,78800.0
2011-07-11 10:50:00,87.84,87.87,87.69,87.81,79800.0,61.7446,61.7656,61.6391,61.7235,79800.0
2011-07-11 10:55:00,87.8,87.84,87.49,87.52,100300.0,61.7164,61.7446,61.4985,61.5196,100300.0
2011-07-11 11:00:00,87.53,87.65,87.46,87.54,74600.0,61.5267,61.611,61.4775,61.5337,74600.0
2011-07-11 11:05:00,87.55,87.94,87.55,87.92,54500.0,61.5407,61.8149,61.5407,61.8008,54500.0
2011-07-11 11:10:00,87.91,88.0,87.88,88.0,38000.0,61.7938,61.857,61.7727,61.857,38000.0
2011-07-11 11:15:00,88.0,88.08,87.98,88.03,57900.0,61.857,61.9133,61.843,61.8781,57900.0
2011-07-11 11:20:00,88.02,88.22,88.02,88.15,82700.0,61.8711,62.0117,61.8711,61.9625,82700.0
2011-07-11 11:25:00,88.11,88.32,88.07,88.24,80400.0,61.9343,62.082,61.9062,62.0257,80400.0
2011-07-11 11:30:00,88.24,88.36,88.19,88.28,63900.0,62.0257,62.1101,61.9906,62.0538,63900.0
2011-07-11 11:35:00,88.25,88.27,88.08,88.15,36000.0,62.0328,62.0468,61.9133,61.9625,36000.0
2011-07-11 11:40:00,88.15,88.15,87.98,88.06,60700.0,61.9625,61.9625,61.843,61.8992,60700.0
2011-07-11 11:45:00,88.07,88.17,88.02,88.13,42500.0,61.9062,61.9765,61.8711,61.9484,42500.0
2011-07-11 11:50:00,88.14,88.2,88.09,88.14,31700.0,61.9554,61.9976,61.9203,61.9554,31700.0
2011-07-11 11:55:00,88.12,88.16,88.0,88.01,48000.0,61.9414,61.9695,61.857,61.8641,48000.0
2011-07-11 12:00:00,88.02,88.12,87.94,88.12,37500.0,61.8711,61.9414,61.8149,61.9414,37500.0
2011-07-11 12:05:00,88.12,88.16,88.06,88.15,30600.0,61.9414,61.9695,61.8992,61.9625,30600.0
2011-07-11 12:10:00,88.14,88.14,88.02,88.05,32400.0,61.9554,61.9554,61.8711,61.8922,32400.0
2011-07-11 12:15:00,88.07,88.33,88.03,88.33,28200.0,61.9062,62.089,61.8781,62.089,28200.0
2011-07-11 12:20:00,88.33,88.37,88.29,88.3,28800.0,62.089,62.1171,62.0609,62.0679,28800.0
2011-07-11 12:25:00,88.32,88.43,88.31,88.37,24400.0,62.082,62.1593,62.0749,62.1171,24400.0
2011-07-11 12:30:00,88.36,88.37,88.17,88.17,38000.0,62.1101,62.1171,61.9765,61.9765,38000.0
2011-07-11 12:35:00,88.18,88.2,88.04,88.14,41300.0,61.9836,61.9976,61.8851,61.9554,41300.0
2011-07-11 12:40:00,88.15,88.24,88.11,88.11,40500.0,61.9625,62.0257,61.9343,61.9343,40500.0
2011-07-11 12:45:00,88.11,88.16,88.01,88.04,58700.0,61.9343,61.9695,61.8641,61.8851,58700.0
2011-07-11 12:50:00,88.04,88.14,88.04,88.11,23500.0,61.8851,61.9554,61.8851,61.9343,23500.0
2011-07-11 12:55:00,88.11,88.2,88.11,88.2,22900.0,61.9343,61.9976,61.9343,61.9976,22900.0
2011-07-11 13:00:00,88.19,88.25,88.15,88.21,31000.0,61.9906,62.0328,61.9625,62.0046,31000.0
2011-07-11 13:05:00,88.21,88.21,88.1,88.11,30900.0,62.0046,62.0046,61.9273,61.9343,30900.0
2011-07-11 13:10:00,88.11,88.11,88.02,88.09,25300.0,61.9343,61.9343,61.8711,61.9203,25300.0
2011-07-11 13:15:00,88.1,88.1,87.84,87.85,61400.0,61.9273,61.9273,61.7446,61.7516,61400.0
2011-07-11 13:20:00,87.85,87.97,87.85,87.92,45700.0,61.7516,61.8359,61.7516,61.8008,45700.0
2011-07-11 13:25:00,87.91,87.91,87.81,87.87,41600.0,61.7938,61.7938,61.7235,61.7656,41600.0
2011-07-11 13:30:00,87.87,88.08,87.87,88.05,57300.0,61.7656,61.9133,61.7656,61.8922,57300.0
2011-07-11 13:35:00,88.05,88.07,87.94,88.07,32700.0,61.8922,61.9062,61.8149,61.9062,32700.0
2011-07-11 13:40:00,88.07,88.07,87.91,88.04,22600.0,61.9062,61.9062,61.7938,61.8851,22600.0
2011-07-11 13:45:00,88.04,88.09,87.98,88.09,28800.0,61.8851,61.9203,61.843,61.9203,28800.0
2011-07-11 13:50:00,88.1,88.13,87.96,87.98,48900.0,61.9273,61.9484,61.8289,61.843,48900.0
2011-07-11 13:55:00,87.98,88.2,87.98,88.19,26100.0,61.843,61.9976,61.843,61.9906,26100.0
2011-07-11 14:00:00,88.18,88.22,88.13,88.13,36700.0,61.9836,62.0117,61.9484,61.9484,36700.0
2011-07-11 14:05:00,88.13,88.17,88.04,88.16,53000.0,61.9484,61.9765,61.8851,61.9695,53000.0
2011-07-11 14:10:00,88.14,88.23,88.1,88.13,38900.0,61.9554,62.0187,61.9273,61.9484,38900.0
2011-07-11 14:15:00,88.11,88.15,87.97,87.97,47300.0,61.9343,61.9625,61.8359,61.8359,47300.0
2011-07-11 14:20:00,87.97,88.12,87.94,87.94,45800.0,61.8359,61.9414,61.8149,61.8149,45800.0
2011-07-11 14:25:00,87.93,88.0,87.92,87.96,48100.0,61.8078,61.857,61.8008,61.8289,48100.0
2011-07-11 14:30:00,87.96,87.96,87.76,87.87,53700.0,61.8289,61.8289,61.6883,61.7656,53700.0
2011-07-11 14:35:00,87.86,88.12,87.85,88.1,35400.0,61.7586,61.9414,61.7516,61.9273,35400.0
2011-07-11 14:40:00,88.1,88.12,87.98,88.12,39200.0,61.9273,61.9414,61.843,61.9414,39200.0
2011-07-11 14:45:00,88.12,88.19,88.03,88.03,29500.0,61.9414,61.9906,61.8781,61.8781,29500.0
2011-07-11 14:50:00,88.02,88.15,87.96,88.1,47000.0,61.8711,61.9625,61.8289,61.9273,47000.0
2011-07-11 14:55:00,88.08,88.13,87.99,88.08,43500.0,61.9133,61.9484,61.85,61.9133,43500.0
2011-07-11 15:00:00,88.08,88.17,88.01,88.02,67300.0,61.9133,61.9765,61.8641,61.8711,67300.0
2011-07-11 15:05:00,88.03,88.05,87.91,87.92,96300.0,61.8781,61.8922,61.7938,61.8008,96300.0
2011-07-11 15:10:00,87.92,88.03,87.88,87.98,56900.0,61.8008,61.8781,61.7727,61.843,56900.0
2011-07-11 15:15:00,87.97,88.08,87.93,87.93,56700.0,61.8359,61.9133,61.8078,61.8078,56700.0
2011-07-11 15:20:00,87.93,88.09,87.86,87.89,88000.0,61.8078,61.9203,61.7586,61.7797,88000.0
2011-07-11 15:25:00,87.89,88.04,87.78,88.03,111500.0,61.7797,61.8851,61.7024,61.8781,111500.0
2011-07-11 15:30:00,88.03,88.1,87.96,88.0,141900.0,61.8781,61.9273,61.8289,61.857,141900.0
2011-07-11 15:35:00,88.0,88.02,87.79,87.87,123700.0,61.857,61.8711,61.7094,61.7656,123700.0
2011-07-11 15:40:00,87.86,88.08,87.84,88.02,119200.0,61.7586,61.9133,61.7446,61.8711,119200.0
2011-07-11 15:45:00,88.02,88.03,87.75,87.84,172400.0,61.8711,61.8781,61.6813,61.7446,172400.0
2011-07-11 15:50:00,87.83,87.9,87.73,87.87,201500.0,61.7375,61.7867,61.6672,61.7656,201500.0
2011-07-11 15:55:00,87.87,88.12,87.87,88.08,331900.0,61.7656,61.9414,61.7656,61.9133,331900.0
2011-07-12 09:30:00,87.39,87.82,87.2,87.6,252800.0,61.4282,61.7305,61.2947,61.5759,252800.0
2011-07-12 09:35:00,87.61,87.66,87.24,87.29,180200.0,61.5829,61.618,61.3228,61.358,180200.0
2011-07-12 09:40:00,87.3,87.55,87.12,87.46,296100.0,61.365,61.5407,61.2385,61.4775,296100.0
2011-07-12 09:45:00,87.46,87.6,87.32,87.49,168900.0,61.4775,61.5759,61.379,61.4985,168900.0
2011-07-12 09:50:00,87.48,87.77,87.36,87.5,212800.0,61.4915,61.6954,61.4072,61.5056,212800.0
2011-07-12 09:55:00,87.49,87.78,87.41,87.77,137500.0,61.4985,61.7024,61.4423,61.6954,137500.0
2011-07-12 10:00:00,87.76,87.77,87.2,87.28,210500.0,61.6883,61.6954,61.2947,61.3509,210500.0
2011-07-12 10:05:00,87.3,87.41,86.89,87.03,208600.0,61.365,61.4423,61.0768,61.1752,208600.0
2011-07-12 10:10:00,87.05,87.32,87.02,87.18,171000.0,61.1893,61.379,61.1682,61.2806,171000.0
2011-07-12 10:15:00,87.19,87.45,87.19,87.35,112700.0,61.2877,61.4704,61.2877,61.4001,112700.0
2011-07-12 10:20:00,87.36,87.46,87.04,87.04,115400.0,61.4072,61.4775,61.1822,61.1822,115400.0
2011-07-12 10:25:00,87.05,87.16,86.91,87.05,130900.0,61.1893,61.2666,61.0908,61.1893,130900.0
2011-07-12 10:30:00,87.05,87.22,86.93,87.22,124300.0,61.1893,61.3087,61.1049,61.3087,124300.0
2011-07-12 10:35:00,87.23,87.47,87.2,87.28,96700.0,61.3158,61.4845,61.2947,61.3509,96700.0
2011-07-12 10:40:00,87.28,87.35,87.0,87.07,100600.0,61.3509,61.4001,61.1541,61.2033,100600.0
2011-07-12 10:45:00,87.07,87.23,86.94,87.0,95300.0,61.2033,61.3158,61.1119,61.1541,95300.0
2011-07-12 10:50:00,86.98,87.03,86.75,86.92,140800.0,61.14,61.1752,60.9784,61.0979,140800.0
2011-07-12 10:55:00,86.91,86.91,86.76,86.87,103700.0,61.0908,61.0908,60.9854,61.0627,103700.0
2011-07-12 11:00:00,86.88,87.1,86.84,86.95,89100.0,61.0698,61.2244,61.0416,61.119,89100.0
2011-07-12 11:05:00,86.96,87.03,86.82,86.91,71500.0,61.126,61.1752,61.0276,61.0908,71500.0
2011-07-12 11:10:00,86.89,86.94,86.79,86.82,83900.0,61.0768,61.1119,61.0065,61.0276,83900.0
2011-07-12 11:15:00,86.8,86.85,86.68,86.83,86600.0,61.0135,61.0487,60.9292,61.0346,86600.0
2011-07-12 11:20:00,86.83,87.23,86.82,87.23,136300.0,61.0346,61.3158,61.0276,61.3158,136300.0
2011-07-12 11:25:00,87.23,87.33,87.18,87.21,89700.0,61.3158,61.3861,61.2806,61.3017,89700.0
2011-07-12 11:30:00,87.22,87.3,87.15,87.27,67900.0,61.3087,61.365,61.2595,61.3439,67900.0
2011-07-12 11:35:00,87.26,87.39,87.25,87.28,51900.0,61.3369,61.4282,61.3298,61.3509,51900.0
2011-07-12 11:40:00,87.3,87.66,87.29,87.61,93700.0,61.365,61.618,61.358,61.5829,93700.0
2011-07-12 11:45:00,87.6,87.65,87.46,87.51,28500.0,61.5759,61.611,61.4775,61.5126,28500.0
2011-07-12 11:50:00,87.53,87.53,87.41,87.44,62200.0,61.5267,61.5267,61.4423,61.4634,62200.0
2011-07-12 11:55:00,87.44,87.6,87.39,87.47,40500.0,61.4634,61.5759,61.4282,61.4845,40500.0
2011-07-12 12:00:00,87.47,87.62,87.47,87.58,58600.0,61.4845,61.5899,61.4845,61.5618,58600.0
2011-07-12 12:05:00,87.58,87.72,87.54,87.67,50800.0,61.5618,61.6602,61.5337,61.6251,50800.0
2011-07-12 12:10:00,87.66,87.66,87.45,87.5,44700.0,61.618,61.618,61.4704,61.5056,44700.0
2011-07-12 12:15:00,87.49,87.54,87.42,87.51,23000.0,61.4985,61.5337,61.4493,61.5126,23000.0
2011-07-12 12:20:00,87.5,87.51,87.34,87.35,32000.0,61.5056,61.5126,61.3931,61.4001,32000.0
2011-07-12 12:25:00,87.33,87.33,87.18,87.19,46900.0,61.3861,61.3861,61.2806,61.2877,46900.0
2011-07-12 12:30:00,87.19,87.3,87.18,87.29,66500.0,61.2877,61.365,61.2806,61.358,66500.0
2011-07-12 12:35:00,87.29,87.3,87.1,87.1,67300.0,61.358,61.365,61.2244,61.2244,67300.0
2011-07-12 12:40:00,87.1,87.12,86.96,86.98,126000.0,61.2244,61.2385,61.126,61.14,126000.0
2011-07-12 12:45:00,86.99,87.12,86.95,86.96,71000.0,61.1471,61.2385,61.119,61.126,71000.0
2011-07-12 12:50:00,86.95,86.97,86.9,86.92,38600.0,61.119,61.133,61.0838,61.0979,38600.0
2011-07-12 12:55:00,86.92,86.99,86.92,86.97,53100.0,61.0979,61.1471,61.0979,61.133,53100.0
2011-07-12 13:00:00,86.97,87.02,86.91,87.01,35900.0,61.133,61.1682,61.0908,61.1611,35900.0
2011-07-12 13:05:00,87.02,87.24,87.02,87.15,90600.0,61.1682,61.3228,61.1682,61.2595,90600.0
2011-07-12 13:10:00,87.14,87.26,87.13,87.19,44100.0,61.2525,61.3369,61.2455,61.2877,44100.0
2011-07-12 13:15:00,87.19,87.19,86.92,87.09,56500.0,61.2877,61.2877,61.0979,61.2174,56500.0
2011-07-12 13:20:00,87.09,87.12,86.92,86.99,49900.0,61.2174,61.2385,61.0979,61.1471,49900.0
2011-07-12 13:25:00,86.99,87.0,86.85,86.89,45300.0,61.1471,61.1541,61.0487,61.0768,45300.0
2011-07-12 13:30:00,86.9,86.98,86.86,86.96,40100.0,61.0838,61.14,61.0557,61.126,40100.0
2011-07-12 13:35:00,86.96,87.03,86.92,87.02,55200.0,61.126,61.1752,61.0979,61.1682,55200.0
2011-07-12 13:40:00,87.02,87.03,86.92,87.03,59400.0,61.1682,61.1752,61.0979,61.1752,59400.0
2011-07-12 13:45:00,87.02,87.1,86.99,87.06,44300.0,61.1682,61.2244,61.1471,61.1963,44300.0
2011-07-12 13:50:00,87.07,87.07,86.96,87.02,59800.0,61.2033,61.2033,61.126,61.1682,59800.0
2011-07-12 13:55:00,87.02,87.07,87.0,87.01,48400.0,61.1682,61.2033,61.1541,61.1611,48400.0
2011-07-12 14:00:00,87.02,87.2,86.96,87.13,109300.0,61.1682,61.2947,61.126,61.2455,109300.0
2011-07-12 14:05:00,87.13,87.45,87.07,87.4,58900.0,61.2455,61.4704,61.2033,61.4353,58900.0
2011-07-12 14:10:00,87.4,87.73,87.39,87.67,182900.0,61.4353,61.6672,61.4282,61.6251,182900.0
2011-07-12 14:15:00,87.68,87.96,87.68,87.91,162100.0,61.6321,61.8289,61.6321,61.7938,162100.0
2011-07-12 14:20:00,87.91,87.97,87.63,87.66,100500.0,61.7938,61.8359,61.5969,61.618,100500.0
2011-07-12 14:25:00,87.65,87.7,87.55,87.66,84200.0,61.611,61.6462,61.5407,61.618,84200.0
2011-07-12 14:30:00,87.65,87.73,87.44,87.56,49600.0,61.611,61.6672,61.4634,61.5477,49600.0
2011-07-12 14:35:00,87.57,87.57,87.3,87.37,92200.0,61.5548,61.5548,61.365,61.4142,92200.0
2011-07-12 14:40:00,87.37,87.48,87.23,87.25,73400.0,61.4142,61.4915,61.3158,61.3298,73400.0
2011-07-12 14:45:00,87.26,87.46,87.26,87.43,64200.0,61.3369,61.4775,61.3369,61.4564,64200.0
2011-07-12 14:50:00,87.42,87.48,87.35,87.41,58700.0,61.4493,61.4915,61.4001,61.4423,58700.0
2011-07-12 14:55:00,87.4,87.41,87.28,87.36,55600.0,61.4353,61.4423,61.3509,61.4072,55600.0
2011-07-12 15:00:00,87.37,87.47,87.33,87.34,56100.0,61.4142,61.4845,61.3861,61.3931,56100.0
2011-07-12 15:05:00,87.35,87.43,87.24,87.28,78000.0,61.4001,61.4564,61.3228,61.3509,78000.0
2011-07-12 15:10:00,87.28,87.39,87.01,87.01,90000.0,61.3509,61.4282,61.1611,61.1611,90000.0
2011-07-12 15:15:00,87.01,87.36,87.01,87.34,102800.0,61.1611,61.4072,61.1611,61.3931,102800.0
2011-07-12 15:20:00,87.35,87.38,87.24,87.33,143800.0,61.4001,61.4212,61.3228,61.3861,143800.0
2011-07-12 15:25:00,87.32,87.32,87.12,87.2,222300.0,61.379,61.379,61.2385,61.2947,222300.0
2011-07-12 15:30:00,87.19,87.27,87.03,87.11,106300.0,61.2877,61.3439,61.1752,61.2314,106300.0
2011-07-12 15:35:00,87.11,87.23,86.97,87.22,75900.0,61.2314,61.3158,61.133,61.3087,75900.0
2011-07-12 15:40:00,87.2,87.2,86.99,87.0,87000.0,61.2947,61.2947,61.1471,61.1541,87000.0
2011-07-12 15:45:00,86.99,87.06,86.69,86.69,221600.0,61.1471,61.1963,60.9362,60.9362,221600.0
2011-07-12 15:50:00,86.7,86.85,86.69,86.72,185900.0,60.9432,61.0487,60.9362,60.9573,185900.0
2011-07-12 15:55:00,86.72,86.89,86.72,86.79,328100.0,60.9573,61.0768,60.9573,61.0065,328100.0
2011-07-13 09:30:00,86.74,87.17,86.54,87.17,355900.0,60.9713,61.2736,60.8308,61.2736,355900.0
2011-07-13 09:35:00,87.17,87.44,87.15,87.32,125800.0,61.2736,61.4634,61.2595,61.379,125800.0
2011-07-13 09:40:00,87.33,87.47,87.25,87.3,93800.0,61.3861,61.4845,61.3298,61.365,93800.0
2011-07-13 09:45:00,87.31,87.49,87.25,87.36,51700.0,61.372,61.4985,61.3298,61.4072,51700.0
2011-07-13 09:50:00,87.36,87.38,87.21,87.33,63600.0,61.4072,61.4212,61.3017,61.3861,63600.0
2011-07-13 09:55:00,87.33,87.33,87.03,87.14,131700.0,61.3861,61.3861,61.1752,61.2525,131700.0
2011-07-13 10:00:00,87.14,87.63,87.14,87.59,243100.0,61.2525,61.5969,61.2525,61.5688,243100.0
2011-07-13 10:05:00,87.59,87.87,87.59,87.73,117100.0,61.5688,61.7656,61.5688,61.6672,117100.0
2011-07-13 10:10:00,87.75,88.02,87.67,87.9,84800.0,61.6813,61.8711,61.6251,61.7867,84800.0
2011-07-13 10:15:00,87.94,88.07,87.83,87.9,111200.0,61.8149,61.9062,61.7375,61.7867,111200.0
2011-07-13 10:20:00,87.91,88.08,87.75,88.06,139600.0,61.7938,61.9133,61.6813,61.8992,139600.0
2011-07-13 10:25:00,88.08,88.19,87.84,87.91,112900.0,61.9133,61.9906,61.7446,61.7938,112900.0
2011-07-13 10:30:00,87.91,88.35,87.91,88.28,192600.0,61.7938,62.103,61.7938,62.0538,192600.0
2011-07-13 10:35:00,88.3,88.39,88.24,88.36,136300.0,62.0679,62.1312,62.0257,62.1101,136300.0
2011-07-13 10:40:00,88.36,88.53,88.3,88.31,93400.0,62.1101,62.2296,62.0679,62.0749,93400.0
2011-07-13 10:45:00,88.31,88.36,88.08,88.14,69000.0,62.0749,62.1101,61.9133,61.9554,69000.0
2011-07-13 10:50:00,88.17,88.27,88.09,88.19,42000.0,61.9765,62.0468,61.9203,61.9906,42000.0
2011-07-13 10:55:00,88.2,88.34,88.18,88.32,54600.0,61.9976,62.096,61.9836,62.082,54600.0
2011-07-13 11:00:00,88.35,88.38,88.08,88.1,66200.0,62.103,62.1241,61.9133,61.9273,66200.0
2011-07-13 11:05:00,88.09,88.18,88.0,88.18,64200.0,61.9203,61.9836,61.857,61.9836,64200.0
2011-07-13 11:10:00,88.18,88.29,88.15,88.22,38200.0,61.9836,62.0609,61.9625,62.0117,38200.0
2011-07-13 11:15:00,88.22,88.38,88.17,88.36,64600.0,62.0117,62.1241,61.9765,62.1101,64600.0
2011-07-13 11:20:00,88.37,88.5,88.33,88.46,55900.0,62.1171,62.2085,62.089,62.1804,55900.0
2011-07-13 11:25:00,88.47,88.61,88.46,88.54,79600.0,62.1874,62.2858,62.1804,62.2366,79600.0
2011-07-13 11:30:00,88.53,88.53,88.38,88.43,74800.0,62.2296,62.2296,62.1241,62.1593,74800.0
2011-07-13 11:35:00,88.43,88.48,88.35,88.42,51900.0,62.1593,62.1944,62.103,62.1523,51900.0
2011-07-13 11:40:00,88.41,88.61,88.39,88.57,49600.0,62.1452,62.2858,62.1312,62.2577,49600.0
2011-07-13 11:45:00,88.58,88.6,88.29,88.31,70200.0,62.2647,62.2788,62.0609,62.0749,70200.0
2011-07-13 11:50:00,88.31,88.43,88.29,88.41,29100.0,62.0749,62.1593,62.0609,62.1452,29100.0
2011-07-13 11:55:00,88.42,88.61,88.42,88.54,47700.0,62.1523,62.2858,62.1523,62.2366,47700.0
2011-07-13 12:00:00,88.54,88.59,88.34,88.41,45100.0,62.2366,62.2718,62.096,62.1452,45100.0
2011-07-13 12:05:00,88.41,88.47,88.36,88.4,37600.0,62.1452,62.1874,62.1101,62.1382,37600.0
2011-07-13 12:10:00,88.42,88.57,88.38,88.56,24300.0,62.1523,62.2577,62.1241,62.2507,24300.0
2011-07-13 12:15:00,88.55,88.58,88.48,88.58,31600.0,62.2436,62.2647,62.1944,62.2647,31600.0
2011-07-13 12:20:00,88.58,88.62,88.48,88.61,33100.0,62.2647,62.2928,62.1944,62.2858,33100.0
2011-07-13 12:25:00,88.63,88.65,88.53,88.56,33000.0,62.2999,62.3139,62.2296,62.2507,33000.0
2011-07-13 12:30:00,88.56,88.63,88.47,88.48,29200.0,62.2507,62.2999,62.1874,62.1944,29200.0
2011-07-13 12:35:00,88.47,88.5,88.41,88.44,46600.0,62.1874,62.2085,62.1452,62.1663,46600.0
2011-07-13 12:40:00,88.44,88.47,88.32,88.33,40600.0,62.1663,62.1874,62.082,62.089,40600.0
2011-07-13 12:45:00,88.33,88.5,88.22,88.47,90600.0,62.089,62.2085,62.0117,62.1874,90600.0
2011-07-13 12:50:00,88.47,88.5,88.38,88.45,22300.0,62.1874,62.2085,62.1241,62.1733,22300.0
2011-07-13 12:55:00,88.44,88.45,88.32,88.33,21600.0,62.1663,62.1733,62.082,62.089,21600.0
2011-07-13 13:00:00,88.32,88.33,88.11,88.16,60100.0,62.082,62.089,61.9343,61.9695,60100.0
2011-07-13 13:05:00,88.18,88.24,88.09,88.21,53500.0,61.9836,62.0257,61.9203,62.0046,53500.0
2011-07-13 13:10:00,88.2,88.22,88.08,88.1,79300.0,61.9976,62.0117,61.9133,61.9273,79300.0
2011-07-13 13:15:00,88.09,88.1,87.94,88.09,39400.0,61.9203,61.9273,61.8149,61.9203,39400.0
2011-07-13 13:20:00,88.09,88.09,88.0,88.05,40400.0,61.9203,61.9203,61.857,61.8922,40400.0
2011-07-13 13:25:00,88.05,88.07,87.93,88.03,22800.0,61.8922,61.9062,61.8078,61.8781,22800.0
2011-07-13 13:30:00,88.03,88.14,88.01,88.07,26100.0,61.8781,61.9554,61.8641,61.9062,26100.0
2011-07-13 13:35:00,88.06,88.16,88.02,88.16,29500.0,61.8992,61.9695,61.8711,61.9695,29500.0
2011-07-13 13:40:00,88.16,88.17,88.06,88.09,22100.0,61.9695,61.9765,61.8992,61.9203,22100.0
2011-07-13 13:45:00,88.1,88.1,87.97,87.97,43000.0,61.9273,61.9273,61.8359,61.8359,43000.0
2011-07-13 13:50:00,87.98,88.0,87.82,87.84,61600.0,61.843,61.857,61.7305,61.7446,61600.0
2011-07-13 13:55:00,87.83,87.99,87.82,87.92,51400.0,61.7375,61.85,61.7305,61.8008,51400.0
2011-07-13 14:00:00,87.93,88.07,87.86,88.05,73600.0,61.8078,61.9062,61.7586,61.8922,73600.0
2011-07-13 14:05:00,88.06,88.12,87.99,88.08,36100.0,61.8992,61.9414,61.85,61.9133,36100.0
2011-07-13 14:10:00,88.07,88.07,87.93,87.99,81400.0,61.9062,61.9062,61.8078,61.85,81400.0
2011-07-13 14:15:00,88.01,88.06,87.91,87.96,49000.0,61.8641,61.8992,61.7938,61.8289,49000.0
2011-07-13 14:20:00,87.98,87.98,87.72,87.73,41000.0,61.843,61.843,61.6602,61.6672,41000.0
2011-07-13 14:25:00,87.73,87.86,87.69,87.86,64000.0,61.6672,61.7586,61.6391,61.7586,64000.0
2011-07-13 14:30:00,87.86,87.95,87.83,87.83,36600.0,61.7586,61.8219,61.7375,61.7375,36600.0
2011-07-13 14:35:00,87.84,87.91,87.79,87.88,38900.0,61.7446,61.7938,61.7094,61.7727,38900.0
2011-07-13 14:40:00,87.88,87.88,87.71,87.78,74000.0,61.7727,61.7727,61.6532,61.7024,74000.0
2011-07-13 14:45:00,87.78,87.98,87.75,87.96,55000.0,61.7024,61.843,61.6813,61.8289,55000.0
2011-07-13 14:50:00,87.97,88.11,87.92,88.09,102800.0,61.8359,61.9343,61.8008,61.9203,102800.0
2011-07-13 14:55:00,88.11,88.11,87.98,88.01,65300.0,61.9343,61.9343,61.843,61.8641,65300.0
2011-07-13 15:00:00,88.01,88.18,87.91,87.92,73000.0,61.8641,61.9836,61.7938,61.8008,73000.0
2011-07-13 15:05:00,87.93,87.93,87.65,87.76,169000.0,61.8078,61.8078,61.611,61.6883,169000.0
2011-07-13 15:10:00,87.77,87.82,87.28,87.29,201000.0,61.6954,61.7305,61.3509,61.358,201000.0
2011-07-13 15:15:00,87.28,87.42,87.05,87.09,127600.0,61.3509,61.4493,61.1893,61.2174,127600.0
2011-07-13 15:20:00,87.11,87.17,86.95,87.14,213100.0,61.2314,61.2736,61.119,61.2525,213100.0
2011-07-13 15:25:00,87.14,87.17,87.03,87.06,133600.0,61.2525,61.2736,61.1752,61.1963,133600.0
2011-07-13 15:30:00,87.07,87.07,86.87,86.92,165100.0,61.2033,61.2033,61.0627,61.0979,165100.0
2011-07-13 15:35:00,86.92,87.05,86.8,86.81,131800.0,61.0979,61.1893,61.0135,61.0206,131800.0
2011-07-13 15:40:00,86.8,86.85,86.55,86.84,214900.0,61.0135,61.0487,60.8378,61.0416,214900.0
2011-07-13 15:45:00,86.86,87.0,86.83,86.95,208000.0,61.0557,61.1541,61.0346,61.119,208000.0
2011-07-13 15:50:00,86.95,87.1,86.86,87.01,123900.0,61.119,61.2244,61.0557,61.1611,123900.0
2011-07-13 15:55:00,87.01,87.03,86.95,87.0,246500.0,61.1611,61.1752,61.119,61.1541,246500.0
2011-07-14 09:30:00,87.23,87.26,86.92,87.24,133700.0,61.3158,61.3369,61.0979,61.3228,133700.0
2011-07-14 09:35:00,87.23,87.37,86.93,87.36,90300.0,61.3158,61.4142,61.1049,61.4072,90300.0
2011-07-14 09:40:00,87.36,87.54,87.31,87.33,74700.0,61.4072,61.5337,61.372,61.3861,74700.0
2011-07-14 09:45:00,87.33,87.51,87.32,87.51,87200.0,61.3861,61.5126,61.379,61.5126,87200.0
2011-07-14 09:50:00,87.48,87.56,87.36,87.4,73900.0,61.4915,61.5477,61.4072,61.4353,73900.0
2011-07-14 09:55:00,87.37,87.58,87.37,87.53,81100.0,61.4142,61.5618,61.4142,61.5267,81100.0
2011-07-14 10:00:00,87.53,87.63,87.26,87.26,74300.0,61.5267,61.5969,61.3369,61.3369,74300.0
2011-07-14 10:05:00,87.27,87.58,87.25,87.54,79400.0,61.3439,61.5618,61.3298,61.5337,79400.0
2011-07-14 10:10:00,87.54,87.55,87.25,87.48,80000.0,61.5337,61.5407,61.3298,61.4915,80000.0
2011-07-14 10:15:00,87.49,87.6,87.38,87.48,42100.0,61.4985,61.5759,61.4212,61.4915,42100.0
2011-07-14 10:20:00,87.47,87.5,87.39,87.41,31600.0,61.4845,61.5056,61.4282,61.4423,31600.0
2011-07-14 10:25:00,87.42,87.6,87.4,87.54,44000.0,61.4493,61.5759,61.4353,61.5337,44000.0
2011-07-14 10:30:00,87.53,87.53,86.92,86.97,162800.0,61.5267,61.5267,61.0979,61.133,162800.0
2011-07-14 10:35:00,86.97,87.15,86.65,86.79,148000.0,61.133,61.2595,60.9081,61.0065,148000.0
2011-07-14 10:40:00,86.81,86.92,86.76,86.78,106300.0,61.0206,61.0979,60.9854,60.9995,106300.0
2011-07-14 10:45:00,86.77,86.79,86.61,86.64,137100.0,60.9924,61.0065,60.88,60.9011,137100.0
2011-07-14 10:50:00,86.63,86.69,86.5,86.62,95500.0,60.894,60.9362,60.8026,60.887,95500.0
2011-07-14 10:55:00,86.62,86.69,86.48,86.55,122200.0,60.887,60.9362,60.7886,60.8378,122200.0
2011-07-14 11:00:00,86.55,86.88,86.53,86.84,65500.0,60.8378,61.0698,60.8237,61.0416,65500.0
2011-07-14 11:05:00,86.83,86.95,86.76,86.83,71900.0,61.0346,61.119,60.9854,61.0346,71900.0
2011-07-14 11:10:00,86.83,86.87,86.63,86.79,42800.0,61.0346,61.0627,60.894,61.0065,42800.0
2011-07-14 11:15:00,86.77,87.02,86.75,86.97,53400.0,60.9924,61.1682,60.9784,61.133,53400.0
2011-07-14 11:20:00,86.95,86.95,86.57,86.64,85500.0,61.119,61.119,60.8519,60.9011,85500.0
2011-07-14 11:25:00,86.63,86.89,86.58,86.88,64500.0,60.894,61.0768,60.8589,61.0698,64500.0
2011-07-14 11:30:00,86.87,86.92,86.52,86.6,84900.0,61.0627,61.0979,60.8167,60.8729,84900.0
2011-07-14 11:35:00,86.6,86.68,86.27,86.34,116600.0,60.8729,60.9292,60.641,60.6902,116600.0
2011-07-14 11:40:00,86.35,86.6,86.34,86.58,71100.0,60.6972,60.8729,60.6902,60.8589,71100.0
2011-07-14 11:45:00,86.57,86.77,86.55,86.67,73600.0,60.8519,60.9924,60.8378,60.9221,73600.0
2011-07-14 11:50:00,86.68,86.77,86.57,86.63,68700.0,60.9292,60.9924,60.8519,60.894,68700.0
2011-07-14 11:55:00,86.63,86.85,86.59,86.78,85700.0,60.894,61.0487,60.8659,60.9995,85700.0
2011-07-14 12:00:00,86.79,86.79,86.47,86.52,62100.0,61.0065,61.0065,60.7816,60.8167,62100.0
2011-07-14 12:05:00,86.52,86.71,86.52,86.54,38200.0,60.8167,60.9503,60.8167,60.8308,38200.0
2011-07-14 12:10:00,86.54,86.6,86.45,86.57,46000.0,60.8308,60.8729,60.7675,60.8519,46000.0
2011-07-14 12:15:00,86.57,86.59,86.14,86.22,118500.0,60.8519,60.8659,60.5496,60.6058,118500.0
2011-07-14 12:20:00,86.22,86.25,86.03,86.09,117000.0,60.6058,60.6269,60.4723,60.5144,117000.0
2011-07-14 12:25:00,86.09,86.36,86.03,86.29,124800.0,60.5144,60.7042,60.4723,60.655,124800.0
2011-07-14 12:30:00,86.29,86.45,86.27,86.36,49300.0,60.655,60.7675,60.641,60.7042,49300.0
2011-07-14 12:35:00,86.35,86.48,86.35,86.48,39200.0,60.6972,60.7886,60.6972,60.7886,39200.0
2011-07-14 12:40:00,86.5,86.68,86.48,86.64,38300.0,60.8026,60.9292,60.7886,60.9011,38300.0
2011-07-14 12:45:00,86.64,86.65,86.48,86.52,38600.0,60.9011,60.9081,60.7886,60.8167,38600.0
2011-07-14 12:50:00,86.52,86.53,86.25,86.26,28800.0,60.8167,60.8237,60.6269,60.6339,28800.0
2011-07-14 12:55:00,86.26,86.39,86.2,86.34,49100.0,60.6339,60.7253,60.5918,60.6902,49100.0
2011-07-14 13:00:00,86.33,86.39,86.2,86.2,35400.0,60.6831,60.7253,60.5918,60.5918,35400.0
2011-07-14 13:05:00,86.2,86.33,86.1,86.27,51800.0,60.5918,60.6831,60.5215,60.641,51800.0
2011-07-14 13:10:00,86.27,86.33,86.06,86.07,55600.0,60.641,60.6831,60.4934,60.5004,55600.0
2011-07-14 13:15:00,86.07,86.08,85.88,85.95,115400.0,60.5004,60.5074,60.3668,60.416,115400.0
2011-07-14 13:20:00,85.96,86.12,85.85,86.03,95300.0,60.4231,60.5355,60.3457,60.4723,95300.0
2011-07-14 13:25:00,86.02,86.28,85.91,86.28,80600.0,60.4652,60.648,60.3879,60.648,80600.0
2011-07-14 13:30:00,86.29,86.69,86.17,86.41,126000.0,60.655,60.9362,60.5707,60.7394,126000.0
2011-07-14 13:35:00,86.41,86.44,86.12,86.14,118300.0,60.7394,60.7605,60.5355,60.5496,118300.0
2011-07-14 13:40:00,86.12,86.37,86.1,86.25,79700.0,60.5355,60.7113,60.5215,60.6269,79700.0
2011-07-14 13:45:00,86.24,86.24,86.01,86.17,57300.0,60.6199,60.6199,60.4582,60.5707,57300.0
2011-07-14 13:50:00,86.16,86.18,85.97,86.05,48300.0,60.5637,60.5777,60.4301,60.4863,48300.0
2011-07-14 13:55:00,86.05,86.47,86.02,86.45,71500.0,60.4863,60.7816,60.4652,60.7675,71500.0
2011-07-14 14:00:00,86.47,86.57,86.19,86.19,102400.0,60.7816,60.8519,60.5847,60.5847,102400.0
2011-07-14 14:05:00,86.2,86.26,86.11,86.24,45900.0,60.5918,60.6339,60.5285,60.6199,45900.0
2011-07-14 14:10:00,86.25,86.51,86.23,86.41,76000.0,60.6269,60.8097,60.6129,60.7394,76000.0
2011-07-14 14:15:00,86.41,86.58,86.29,86.29,47700.0,60.7394,60.8589,60.655,60.655,47700.0
2011-07-14 14:20:00,86.3,86.4,86.21,86.32,54400.0,60.6621,60.7324,60.5988,60.6761,54400.0
2011-07-14 14:25:00,86.32,86.32,86.09,86.25,44700.0,60.6761,60.6761,60.5144,60.6269,44700.0
2011-07-14 14:30:00,86.24,86.38,86.2,86.29,46300.0,60.6199,60.7183,60.5918,60.655,46300.0
2011-07-14 14:35:00,86.29,86.34,86.04,86.23,74800.0,60.655,60.6902,60.4793,60.6129,74800.0
2011-07-14 14:40:00,86.25,86.42,86.25,86.39,32100.0,60.6269,60.7464,60.6269,60.7253,32100.0
2011-07-14 14:45:00,86.38,86.38,86.15,86.22,58200.0,60.7183,60.7183,60.5566,60.6058,58200.0
2011-07-14 14:50:00,86.23,86.28,86.13,86.18,48600.0,60.6129,60.648,60.5426,60.5777,48600.0
2011-07-14 14:55:00,86.18,86.3,86.06,86.24,39400.0,60.5777,60.6621,60.4934,60.6199,39400.0
2011-07-14 15:00:00,86.28,86.33,86.22,86.23,42500.0,60.648,60.6831,60.6058,60.6129,42500.0
2011-07-14 15:05:00,86.23,86.25,85.92,85.96,118200.0,60.6129,60.6269,60.395,60.4231,118200.0
2011-07-14 15:10:00,85.96,86.16,85.9,86.13,68100.0,60.4231,60.5637,60.3809,60.5426,68100.0
2011-07-14 15:15:00,86.13,86.2,85.93,86.06,55800.0,60.5426,60.5918,60.402,60.4934,55800.0
2011-07-14 15:20:00,86.07,86.27,86.02,86.07,110000.0,60.5004,60.641,60.4652,60.5004,110000.0
2011-07-14 15:25:00,86.09,86.1,85.88,86.01,138700.0,60.5144,60.5215,60.3668,60.4582,138700.0
2011-07-14 15:30:00,86.0,86.22,85.98,86.2,96400.0,60.4512,60.6058,60.4371,60.5918,96400.0
2011-07-14 15:35:00,86.2,86.39,86.19,86.23,103100.0,60.5918,60.7253,60.5847,60.6129,103100.0
2011-07-14 15:40:00,86.23,86.29,86.08,86.08,95000.0,60.6129,60.655,60.5074,60.5074,95000.0
2011-07-14 15:45:00,86.08,86.08,85.88,86.0,192100.0,60.5074,60.5074,60.3668,60.4512,192100.0
2011-07-14 15:50:00,86.01,86.01,85.76,85.81,206700.0,60.4582,60.4582,60.2825,60.3176,206700.0
2011-07-14 15:55:00,85.81,85.99,85.81,85.91,268800.0,60.3176,60.4442,60.3176,60.3879,268800.0
2011-07-15 09:30:00,86.64,86.99,86.47,86.62,990400.0,60.9011,61.1471,60.7816,60.887,990400.0
2011-07-15 09:35:00,86.63,86.95,86.61,86.76,137500.0,60.894,61.119,60.88,60.9854,137500.0
2011-07-15 09:40:00,86.78,86.99,86.67,86.96,132800.0,60.9995,61.1471,60.9221,61.126,132800.0
2011-07-15 09:45:00,86.96,87.02,86.78,86.95,153200.0,61.126,61.1682,60.9995,61.119,153200.0
2011-07-15 09:50:00,86.94,87.2,86.85,87.02,194500.0,61.1119,61.2947,61.0487,61.1682,194500.0
2011-07-15 09:55:00,87.02,87.25,86.82,87.12,210400.0,61.1682,61.3298,61.0276,61.2385,210400.0
2011-07-15 10:00:00,87.13,87.56,87.12,87.47,192300.0,61.2455,61.5477,61.2385,61.4845,192300.0
2011-07-15 10:05:00,87.46,87.7,87.26,87.28,103500.0,61.4775,61.6462,61.3369,61.3509,103500.0
2011-07-15 10:10:00,87.28,87.29,87.09,87.25,105200.0,61.3509,61.358,61.2174,61.3298,105200.0
2011-07-15 10:15:00,87.26,87.29,87.02,87.02,206000.0,61.3369,61.358,61.1682,61.1682,206000.0
2011-07-15 10:20:00,87.03,87.03,86.56,86.88,130200.0,61.1752,61.1752,60.8448,61.0698,130200.0
2011-07-15 10:25:00,86.86,86.9,86.65,86.79,83700.0,61.0557,61.0838,60.9081,61.0065,83700.0
2011-07-15 10:30:00,86.78,86.99,86.73,86.81,108900.0,60.9995,61.1471,60.9643,61.0206,108900.0
2011-07-15 10:35:00,86.81,86.96,86.73,86.91,72700.0,61.0206,61.126,60.9643,61.0908,72700.0
2011-07-15 10:40:00,86.9,87.23,86.82,87.22,174000.0,61.0838,61.3158,61.0276,61.3087,174000.0
2011-07-15 10:45:00,87.22,87.34,87.18,87.29,114200.0,61.3087,61.3931,61.2806,61.358,114200.0
2011-07-15 10:50:00,87.28,87.4,87.21,87.26,84900.0,61.3509,61.4353,61.3017,61.3369,84900.0
2011-07-15 10:55:00,87.26,87.29,87.01,87.16,57400.0,61.3369,61.358,61.1611,61.2666,57400.0
2011-07-15 11:00:00,87.16,87.22,87.02,87.22,49900.0,61.2666,61.3087,61.1682,61.3087,49900.0
2011-07-15 11:05:00,87.22,87.42,87.22,87.37,96000.0,61.3087,61.4493,61.3087,61.4142,96000.0
2011-07-15 11:10:00,87.37,87.6,87.36,87.55,111700.0,61.4142,61.5759,61.4072,61.5407,111700.0
2011-07-15 11:15:00,87.55,87.77,87.55,87.65,128500.0,61.5407,61.6954,61.5407,61.611,128500.0
2011-07-15 11:20:00,87.67,87.78,87.65,87.77,43500.0,61.6251,61.7024,61.611,61.6954,43500.0
2011-07-15 11:25:00,87.75,87.8,87.67,87.7,42100.0,61.6813,61.7164,61.6251,61.6462,42100.0
2011-07-15 11:30:00,87.71,87.77,87.6,87.77,99600.0,61.6532,61.6954,61.5759,61.6954,99600.0
2011-07-15 11:35:00,87.77,87.83,87.7,87.73,48000.0,61.6954,61.7375,61.6462,61.6672,48000.0
2011-07-15 11:40:00,87.73,87.84,87.69,87.77,52100.0,61.6672,61.7446,61.6391,61.6954,52100.0
2011-07-15 11:45:00,87.77,87.82,87.72,87.82,50200.0,61.6954,61.7305,61.6602,61.7305,50200.0
2011-07-15 11:50:00,87.84,87.96,87.83,87.92,84800.0,61.7446,61.8289,61.7375,61.8008,84800.0
2011-07-15 11:55:00,87.92,87.97,87.83,87.89,64700.0,61.8008,61.8359,61.7375,61.7797,64700.0
2011-07-15 12:00:00,87.88,88.17,87.8,88.15,167100.0,61.7727,61.9765,61.7164,61.9625,167100.0
2011-07-15 12:05:00,88.15,88.2,87.87,87.94,111800.0,61.9625,61.9976,61.7656,61.8149,111800.0
2011-07-15 12:10:00,87.94,88.04,87.78,87.83,64300.0,61.8149,61.8851,61.7024,61.7375,64300.0
2011-07-15 12:15:00,87.84,87.85,87.54,87.62,49800.0,61.7446,61.7516,61.5337,61.5899,49800.0
2011-07-15 12:20:00,87.64,87.76,87.58,87.6,27500.0,61.604,61.6883,61.5618,61.5759,27500.0
2011-07-15 12:25:00,87.61,87.85,87.6,87.81,26000.0,61.5829,61.7516,61.5759,61.7235,26000.0
2011-07-15 12:30:00,87.8,87.86,87.69,87.72,47300.0,61.7164,61.7586,61.6391,61.6602,47300.0
2011-07-15 12:35:00,87.73,87.74,87.5,87.5,50900.0,61.6672,61.6743,61.5056,61.5056,50900.0
2011-07-15 12:40:00,87.56,87.66,87.41,87.41,37200.0,61.5477,61.618,61.4423,61.4423,37200.0
2011-07-15 12:45:00,87.42,87.66,87.42,87.59,46600.0,61.4493,61.618,61.4493,61.5688,46600.0
2011-07-15 12:50:00,87.59,87.64,87.52,87.57,65900.0,61.5688,61.604,61.5196,61.5548,65900.0
2011-07-15 12:55:00,87.56,87.71,87.52,87.67,65800.0,61.5477,61.6532,61.5196,61.6251,65800.0
2011-07-15 13:00:00,87.65,87.77,87.57,87.75,81300.0,61.611,61.6954,61.5548,61.6813,81300.0
2011-07-15 13:05:00,87.76,87.85,87.7,87.83,85200.0,61.6883,61.7516,61.6462,61.7375,85200.0
2011-07-15 13:10:00,87.83,87.89,87.73,87.77,44800.0,61.7375,61.7797,61.6672,61.6954,44800.0
2011-07-15 13:15:00,87.76,87.86,87.69,87.69,24900.0,61.6883,61.7586,61.6391,61.6391,24900.0
2011-07-15 13:20:00,87.69,87.81,87.69,87.78,28200.0,61.6391,61.7235,61.6391,61.7024,28200.0
2011-07-15 13:25:00,87.78,87.89,87.76,87.8,36200.0,61.7024,61.7797,61.6883,61.7164,36200.0
2011-07-15 13:30:00,87.82,87.87,87.74,87.82,21000.0,61.7305,61.7656,61.6743,61.7305,21000.0
2011-07-15 13:35:00,87.83,87.92,87.81,87.81,13900.0,61.7375,61.8008,61.7235,61.7235,13900.0
2011-07-15 13:40:00,87.82,87.89,87.75,87.86,33800.0,61.7305,61.7797,61.6813,61.7586,33800.0
2011-07-15 13:45:00,87.85,87.88,87.77,87.81,46700.0,61.7516,61.7727,61.6954,61.7235,46700.0
2011-07-15 13:50:00,87.82,87.92,87.8,87.89,68100.0,61.7305,61.8008,61.7164,61.7797,68100.0
2011-07-15 13:55:00,87.89,87.89,87.71,87.72,46200.0,61.7797,61.7797,61.6532,61.6602,46200.0
2011-07-15 14:00:00,87.73,87.83,87.73,87.75,42800.0,61.6672,61.7375,61.6672,61.6813,42800.0
2011-07-15 14:05:00,87.74,87.8,87.72,87.78,43500.0,61.6743,61.7164,61.6602,61.7024,43500.0
2011-07-15 14:10:00,87.78,87.82,87.68,87.75,34900.0,61.7024,61.7305,61.6321,61.6813,34900.0
2011-07-15 14:15:00,87.75,87.86,87.72,87.84,35700.0,61.6813,61.7586,61.6602,61.7446,35700.0
2011-07-15 14:20:00,87.83,87.83,87.64,87.72,39300.0,61.7375,61.7375,61.604,61.6602,39300.0
2011-07-15 14:25:00,87.72,87.74,87.56,87.65,41500.0,61.6602,61.6743,61.5477,61.611,41500.0
2011-07-15 14:30:00,87.65,87.69,87.57,87.57,40900.0,61.611,61.6391,61.5548,61.5548,40900.0
2011-07-15 14:35:00,87.57,87.7,87.51,87.63,45100.0,61.5548,61.6462,61.5126,61.5969,45100.0
2011-07-15 14:40:00,87.65,87.7,87.52,87.64,29800.0,61.611,61.6462,61.5196,61.604,29800.0
2011-07-15 14:45:00,87.63,87.86,87.63,87.78,89600.0,61.5969,61.7586,61.5969,61.7024,89600.0
2011-07-15 14:50:00,87.81,87.86,87.74,87.75,53100.0,61.7235,61.7586,61.6743,61.6813,53100.0
2011-07-15 14:55:00,87.76,87.82,87.59,87.61,85300.0,61.6883,61.7305,61.5688,61.5829,85300.0
2011-07-15 15:00:00,87.61,87.7,87.55,87.56,45700.0,61.5829,61.6462,61.5407,61.5477,45700.0
2011-07-15 15:05:00,87.57,87.73,87.51,87.66,54800.0,61.5548,61.6672,61.5126,61.618,54800.0
2011-07-15 15:10:00,87.67,87.77,87.65,87.75,37300.0,61.6251,61.6954,61.611,61.6813,37300.0
2011-07-15 15:15:00,87.76,87.81,87.65,87.7,55300.0,61.6883,61.7235,61.611,61.6462,55300.0
2011-07-15 15:20:00,87.7,87.88,87.7,87.87,67200.0,61.6462,61.7727,61.6462,61.7656,67200.0
2011-07-15 15:25:00,87.88,88.0,87.8,87.95,127800.0,61.7727,61.857,61.7164,61.8219,127800.0
2011-07-15 15:30:00,87.94,88.02,87.86,87.91,100600.0,61.8149,61.8711,61.7586,61.7938,100600.0
2011-07-15 15:35:00,87.9,88.0,87.87,87.99,88100.0,61.7867,61.857,61.7656,61.85,88100.0
2011-07-15 15:40:00,87.99,88.1,87.93,88.08,85800.0,61.85,61.9273,61.8078,61.9133,85800.0
2011-07-15 15:45:00,88.07,88.13,87.99,88.07,227300.0,61.9062,61.9484,61.85,61.9062,227300.0
2011-07-15 15:50:00,88.07,88.16,88.02,88.11,235700.0,61.9062,61.9695,61.8711,61.9343,235700.0
2011-07-15 15:55:00,88.11,88.12,87.89,87.99,353100.0,61.9343,61.9414,61.7797,61.85,353100.0
2011-07-18 09:30:00,88.04,88.04,87.49,87.49,323300.0,61.8851,61.8851,61.4985,61.4985,323300.0
2011-07-18 09:35:00,87.49,87.63,87.22,87.5,187500.0,61.4985,61.5969,61.3087,61.5056,187500.0
2011-07-18 09:40:00,87.48,87.63,87.21,87.33,197300.0,61.4915,61.5969,61.3017,61.3861,197300.0
2011-07-18 09:45:00,87.32,87.54,87.17,87.29,160500.0,61.379,61.5337,61.2736,61.358,160500.0
2011-07-18 09:50:00,87.3,87.58,87.27,87.4,268600.0,61.365,61.5618,61.3439,61.4353,268600.0
2011-07-18 09:55:00,87.38,87.41,87.21,87.3,132400.0,61.4212,61.4423,61.3017,61.365,132400.0
2011-07-18 10:00:00,87.31,87.49,87.24,87.29,137000.0,61.372,61.4985,61.3228,61.358,137000.0
2011-07-18 10:05:00,87.28,87.3,86.94,87.01,140100.0,61.3509,61.365,61.1119,61.1611,140100.0
2011-07-18 10:10:00,87.01,87.09,86.7,86.98,124800.0,61.1611,61.2174,60.9432,61.14,124800.0
2011-07-18 10:15:00,86.98,87.34,86.96,87.23,60100.0,61.14,61.3931,61.126,61.3158,60100.0
2011-07-18 10:20:00,87.23,87.4,87.18,87.38,70500.0,61.3158,61.4353,61.2806,61.4212,70500.0
2011-07-18 10:25:00,87.36,87.47,87.12,87.44,137400.0,61.4072,61.4845,61.2385,61.4634,137400.0
2011-07-18 10:30:00,87.46,87.46,87.09,87.11,59700.0,61.4775,61.4775,61.2174,61.2314,59700.0
2011-07-18 10:35:00,87.1,87.31,87.09,87.13,57800.0,61.2244,61.372,61.2174,61.2455,57800.0
2011-07-18 10:40:00,87.14,87.35,87.1,87.34,62200.0,61.2525,61.4001,61.2244,61.3931,62200.0
2011-07-18 10:45:00,87.37,87.46,87.27,87.29,89800.0,61.4142,61.4775,61.3439,61.358,89800.0
2011-07-18 10:50:00,87.28,87.49,87.23,87.25,141000.0,61.3509,61.4985,61.3158,61.3298,141000.0
2011-07-18 10:55:00,87.23,87.52,87.2,87.45,88800.0,61.3158,61.5196,61.2947,61.4704,88800.0
2011-07-18 11:00:00,87.45,87.52,87.39,87.4,61400.0,61.4704,61.5196,61.4282,61.4353,61400.0
2011-07-18 11:05:00,87.4,87.59,87.4,87.51,44100.0,61.4353,61.5688,61.4353,61.5126,44100.0
2011-07-18 11:10:00,87.52,87.58,87.41,87.47,43600.0,61.5196,61.5618,61.4423,61.4845,43600.0
2011-07-18 11:15:00,87.46,87.61,87.41,87.59,90000.0,61.4775,61.5829,61.4423,61.5688,90000.0
2011-07-18 11:20:00,87.6,87.65,87.53,87.6,100400.0,61.5759,61.611,61.5267,61.5759,100400.0
2011-07-18 11:25:00,87.62,87.71,87.58,87.59,136900.0,61.5899,61.6532,61.5618,61.5688,136900.0
2011-07-18 11:30:00,87.59,87.71,87.55,87.6,135100.0,61.5688,61.6532,61.5407,61.5759,135100.0
2011-07-18 11:35:00,87.59,87.61,87.48,87.6,66100.0,61.5688,61.5829,61.4915,61.5759,66100.0
2011-07-18 11:40:00,87.6,87.64,87.34,87.39,51600.0,61.5759,61.604,61.3931,61.4282,51600.0
2011-07-18 11:45:00,87.38,87.52,87.2,87.2,51500.0,61.4212,61.5196,61.2947,61.2947,51500.0
2011-07-18 11:50:00,87.21,87.24,87.01,87.07,54000.0,61.3017,61.3228,61.1611,61.2033,54000.0
2011-07-18 11:55:00,87.06,87.09,86.91,87.04,90100.0,61.1963,61.2174,61.0908,61.1822,90100.0
2011-07-18 12:00:00,87.01,87.2,86.99,87.17,79900.0,61.1611,61.2947,61.1471,61.2736,79900.0
2011-07-18 12:05:00,87.16,87.21,87.04,87.19,100900.0,61.2666,61.3017,61.1822,61.2877,100900.0
2011-07-18 12:10:00,87.18,87.43,87.18,87.39,63800.0,61.2806,61.4564,61.2806,61.4282,63800.0
2011-07-18 12:15:00,87.38,87.42,87.34,87.36,58800.0,61.4212,61.4493,61.3931,61.4072,58800.0
2011-07-18 12:20:00,87.34,87.34,87.05,87.12,49400.0,61.3931,61.3931,61.1893,61.2385,49400.0
2011-07-18 12:25:00,87.12,87.21,87.09,87.15,38800.0,61.2385,61.3017,61.2174,61.2595,38800.0
2011-07-18 12:30:00,87.17,87.19,86.99,87.11,37700.0,61.2736,61.2877,61.1471,61.2314,37700.0
2011-07-18 12:35:00,87.1,87.24,87.1,87.22,34900.0,61.2244,61.3228,61.2244,61.3087,34900.0
2011-07-18 12:40:00,87.23,87.27,87.14,87.22,41400.0,61.3158,61.3439,61.2525,61.3087,41400.0
2011-07-18 12:45:00,87.22,87.22,87.01,87.09,40200.0,61.3087,61.3087,61.1611,61.2174,40200.0
2011-07-18 12:50:00,87.09,87.18,87.0,87.01,35400.0,61.2174,61.2806,61.1541,61.1611,35400.0
2011-07-18 12:55:00,87.02,87.16,87.01,87.13,25200.0,61.1682,61.2666,61.1611,61.2455,25200.0
2011-07-18 13:00:00,87.15,87.17,86.99,87.04,31700.0,61.2595,61.2736,61.1471,61.1822,31700.0
2011-07-18 13:05:00,87.04,87.05,86.96,86.98,32000.0,61.1822,61.1893,61.126,61.14,32000.0
2011-07-18 13:10:00,86.98,87.12,86.95,87.05,38900.0,61.14,61.2385,61.119,61.1893,38900.0
2011-07-18 13:15:00,87.05,87.06,86.91,87.0,51900.0,61.1893,61.1963,61.0908,61.1541,51900.0
2011-07-18 13:20:00,87.02,87.08,86.94,86.96,51200.0,61.1682,61.2103,61.1119,61.126,51200.0
2011-07-18 13:25:00,86.96,87.14,86.94,87.11,55500.0,61.126,61.2525,61.1119,61.2314,55500.0
2011-07-18 13:30:00,87.13,87.27,87.13,87.2,72200.0,61.2455,61.3439,61.2455,61.2947,72200.0
2011-07-18 13:35:00,87.19,87.34,87.14,87.32,85400.0,61.2877,61.3931,61.2525,61.379,85400.0
2011-07-18 13:40:00,87.32,87.33,87.21,87.27,46000.0,61.379,61.3861,61.3017,61.3439,46000.0
2011-07-18 13:45:00,87.25,87.37,87.25,87.33,51200.0,61.3298,61.4142,61.3298,61.3861,51200.0
2011-07-18 13:50:00,87.34,87.42,87.23,87.4,48500.0,61.3931,61.4493,61.3158,61.4353,48500.0
2011-07-18 13:55:00,87.4,87.44,87.33,87.37,65600.0,61.4353,61.4634,61.3861,61.4142,65600.0
2011-07-18 14:00:00,87.38,87.4,87.26,87.31,54000.0,61.4212,61.4353,61.3369,61.372,54000.0
2011-07-18 14:05:00,87.3,87.4,87.26,87.38,47500.0,61.365,61.4353,61.3369,61.4212,47500.0
2011-07-18 14:10:00,87.38,87.41,87.3,87.4,88200.0,61.4212,61.4423,61.365,61.4353,88200.0
2011-07-18 14:15:00,87.4,87.45,87.35,87.43,75100.0,61.4353,61.4704,61.4001,61.4564,75100.0
2011-07-18 14:20:00,87.43,87.52,87.3,87.31,52900.0,61.4564,61.5196,61.365,61.372,52900.0
2011-07-18 14:25:00,87.32,87.41,87.3,87.3,59600.0,61.379,61.4423,61.365,61.365,59600.0
2011-07-18 14:30:00,87.3,87.35,87.06,87.08,56800.0,61.365,61.4001,61.1963,61.2103,56800.0
2011-07-18 14:35:00,87.1,87.19,87.06,87.09,81800.0,61.2244,61.2877,61.1963,61.2174,81800.0
2011-07-18 14:40:00,87.09,87.3,87.09,87.23,52700.0,61.2174,61.365,61.2174,61.3158,52700.0
2011-07-18 14:45:00,87.23,87.25,87.15,87.2,35800.0,61.3158,61.3298,61.2595,61.2947,35800.0
2011-07-18 14:50:00,87.21,87.29,87.13,87.25,37100.0,61.3017,61.358,61.2455,61.3298,37100.0
2011-07-18 14:55:00,87.26,87.29,87.15,87.25,100300.0,61.3369,61.358,61.2595,61.3298,100300.0
2011-07-18 15:00:00,87.26,87.28,87.17,87.21,188700.0,61.3369,61.3509,61.2736,61.3017,188700.0
2011-07-18 15:05:00,87.21,87.25,87.1,87.15,107700.0,61.3017,61.3298,61.2244,61.2595,107700.0
2011-07-18 15:10:00,87.15,87.16,87.07,87.08,97200.0,61.2595,61.2666,61.2033,61.2103,97200.0
2011-07-18 15:15:00,87.08,87.17,87.06,87.1,105200.0,61.2103,61.2736,61.1963,61.2244,105200.0
2011-07-18 15:20:00,87.1,87.16,87.0,87.09,98100.0,61.2244,61.2666,61.1541,61.2174,98100.0
2011-07-18 15:25:00,87.1,87.12,87.0,87.09,94100.0,61.2244,61.2385,61.1541,61.2174,94100.0
2011-07-18 15:30:00,87.1,87.19,87.06,87.06,125200.0,61.2244,61.2877,61.1963,61.1963,125200.0
2011-07-18 15:35:00,87.07,87.15,87.01,87.14,110300.0,61.2033,61.2595,61.1611,61.2525,110300.0
2011-07-18 15:40:00,87.15,87.16,86.96,86.96,196800.0,61.2595,61.2666,61.126,61.126,196800.0
2011-07-18 15:45:00,86.97,87.13,86.96,87.06,276100.0,61.133,61.2455,61.126,61.1963,276100.0
2011-07-18 15:50:00,87.06,87.12,87.02,87.08,265300.0,61.1963,61.2385,61.1682,61.2103,265300.0
2011-07-18 15:55:00,87.07,87.22,87.07,87.22,378400.0,61.2033,61.3087,61.2033,61.3087,378400.0
2011-07-19 09:30:00,88.14,88.25,88.04,88.2,369000.0,61.9554,62.0328,61.8851,61.9976,369000.0
2011-07-19 09:35:00,88.19,88.43,88.14,88.25,176900.0,61.9906,62.1593,61.9554,62.0328,176900.0
2011-07-19 09:40:00,88.25,88.61,88.24,88.47,131600.0,62.0328,62.2858,62.0257,62.1874,131600.0
2011-07-19 09:45:00,88.49,88.55,88.24,88.26,159600.0,62.2015,62.2436,62.0257,62.0398,159600.0
2011-07-19 09:50:00,88.26,88.65,88.26,88.62,121600.0,62.0398,62.3139,62.0398,62.2928,121600.0
2011-07-19 09:55:00,88.62,88.62,88.24,88.39,96400.0,62.2928,62.2928,62.0257,62.1312,96400.0
2011-07-19 10:00:00,88.41,88.45,88.26,88.3,128300.0,62.1452,62.1733,62.0398,62.0679,128300.0
2011-07-19 10:05:00,88.3,88.33,88.16,88.32,100800.0,62.0679,62.089,61.9695,62.082,100800.0
2011-07-19 10:10:00,88.32,88.33,87.99,88.0,89400.0,62.082,62.089,61.85,61.857,89400.0
2011-07-19 10:15:00,87.99,88.24,87.99,88.09,67000.0,61.85,62.0257,61.85,61.9203,67000.0
2011-07-19 10:20:00,88.1,88.13,87.92,87.96,61600.0,61.9273,61.9484,61.8008,61.8289,61600.0
2011-07-19 10:25:00,87.99,88.13,87.92,88.04,74800.0,61.85,61.9484,61.8008,61.8851,74800.0
2011-07-19 10:30:00,87.99,88.17,87.91,87.92,106900.0,61.85,61.9765,61.7938,61.8008,106900.0
2011-07-19 10:35:00,87.95,88.01,87.87,87.9,101500.0,61.8219,61.8641,61.7656,61.7867,101500.0
2011-07-19 10:40:00,87.92,87.99,87.73,87.92,91400.0,61.8008,61.85,61.6672,61.8008,91400.0
2011-07-19 10:45:00,87.93,88.02,87.9,88.0,99100.0,61.8078,61.8711,61.7867,61.857,99100.0
2011-07-19 10:50:00,88.0,88.16,87.97,88.08,60400.0,61.857,61.9695,61.8359,61.9133,60400.0
2011-07-19 10:55:00,88.1,88.14,87.98,88.0,39700.0,61.9273,61.9554,61.843,61.857,39700.0
2011-07-19 11:00:00,88.0,88.0,87.92,88.0,37000.0,61.857,61.857,61.8008,61.857,37000.0
2011-07-19 11:05:00,87.99,88.02,87.86,87.91,49400.0,61.85,61.8711,61.7586,61.7938,49400.0
2011-07-19 11:10:00,87.87,87.96,87.83,87.87,37700.0,61.7656,61.8289,61.7375,61.7656,37700.0
2011-07-19 11:15:00,87.87,88.0,87.87,87.88,37300.0,61.7656,61.857,61.7656,61.7727,37300.0
2011-07-19 11:20:00,87.89,88.04,87.87,87.99,68100.0,61.7797,61.8851,61.7656,61.85,68100.0
2011-07-19 11:25:00,88.0,88.17,88.0,88.12,43300.0,61.857,61.9765,61.857,61.9414,43300.0
2011-07-19 11:30:00,88.12,88.26,88.08,88.16,94700.0,61.9414,62.0398,61.9133,61.9695,94700.0
2011-07-19 11:35:00,88.17,88.17,87.96,87.98,89500.0,61.9765,61.9765,61.8289,61.843,89500.0
2011-07-19 11:40:00,87.98,88.0,87.81,88.0,40200.0,61.843,61.857,61.7235,61.857,40200.0
2011-07-19 11:45:00,88.0,88.06,87.93,88.03,40600.0,61.857,61.8992,61.8078,61.8781,40600.0
2011-07-19 11:50:00,88.04,88.15,88.03,88.12,47300.0,61.8851,61.9625,61.8781,61.9414,47300.0
2011-07-19 11:55:00,88.14,88.15,87.98,88.1,67800.0,61.9554,61.9625,61.843,61.9273,67800.0
2011-07-19 12:00:00,88.12,88.17,88.09,88.09,28700.0,61.9414,61.9765,61.9203,61.9203,28700.0
2011-07-19 12:05:00,88.1,88.14,88.03,88.09,27100.0,61.9273,61.9554,61.8781,61.9203,27100.0
2011-07-19 12:10:00,88.09,88.09,88.02,88.05,35800.0,61.9203,61.9203,61.8711,61.8922,35800.0
2011-07-19 12:15:00,88.06,88.14,87.96,88.06,40400.0,61.8992,61.9554,61.8289,61.8992,40400.0
2011-07-19 12:20:00,88.05,88.09,87.96,88.02,31800.0,61.8922,61.9203,61.8289,61.8711,31800.0
2011-07-19 12:25:00,88.02,88.02,87.84,87.97,37400.0,61.8711,61.8711,61.7446,61.8359,37400.0
2011-07-19 12:30:00,87.96,88.12,87.94,88.1,61900.0,61.8289,61.9414,61.8149,61.9273,61900.0
2011-07-19 12:35:00,88.09,88.11,87.96,87.97,82000.0,61.9203,61.9343,61.8289,61.8359,82000.0
2011-07-19 12:40:00,87.97,88.0,87.84,87.95,35800.0,61.8359,61.857,61.7446,61.8219,35800.0
2011-07-19 12:45:00,87.94,87.94,87.67,87.68,63300.0,61.8149,61.8149,61.6251,61.6321,63300.0
2011-07-19 12:50:00,87.68,87.87,87.67,87.69,55100.0,61.6321,61.7656,61.6251,61.6391,55100.0
2011-07-19 12:55:00,87.69,87.83,87.66,87.83,35000.0,61.6391,61.7375,61.618,61.7375,35000.0
2011-07-19 13:00:00,87.84,87.93,87.81,87.84,31100.0,61.7446,61.8078,61.7235,61.7446,31100.0
2011-07-19 13:05:00,87.85,87.85,87.75,87.81,49200.0,61.7516,61.7516,61.6813,61.7235,49200.0
2011-07-19 13:10:00,87.81,87.9,87.76,87.8,84000.0,61.7235,61.7867,61.6883,61.7164,84000.0
2011-07-19 13:15:00,87.8,88.0,87.8,88.0,63600.0,61.7164,61.857,61.7164,61.857,63600.0
2011-07-19 13:20:00,87.98,88.07,87.94,88.03,31600.0,61.843,61.9062,61.8149,61.8781,31600.0
2011-07-19 13:25:00,88.03,88.28,88.02,88.27,58400.0,61.8781,62.0538,61.8711,62.0468,58400.0
2011-07-19 13:30:00,88.27,88.43,88.2,88.28,124000.0,62.0468,62.1593,61.9976,62.0538,124000.0
2011-07-19 13:35:00,88.29,88.65,88.24,88.46,99500.0,62.0609,62.3139,62.0257,62.1804,99500.0
2011-07-19 13:40:00,88.47,88.99,88.45,88.96,207600.0,62.1874,62.5529,62.1733,62.5318,207600.0
2011-07-19 13:45:00,88.95,88.95,88.55,88.68,118500.0,62.5248,62.5248,62.2436,62.335,118500.0
2011-07-19 13:50:00,88.71,88.79,88.58,88.58,37100.0,62.3561,62.4123,62.2647,62.2647,37100.0
2011-07-19 13:55:00,88.59,88.71,88.54,88.67,45700.0,62.2718,62.3561,62.2366,62.328,45700.0
2011-07-19 14:00:00,88.67,88.75,88.53,88.55,79600.0,62.328,62.3842,62.2296,62.2436,79600.0
2011-07-19 14:05:00,88.55,88.56,88.43,88.47,79800.0,62.2436,62.2507,62.1593,62.1874,79800.0
2011-07-19 14:10:00,88.48,88.59,88.45,88.51,93000.0,62.1944,62.2718,62.1733,62.2155,93000.0
2011-07-19 14:15:00,88.52,88.57,88.4,88.48,38500.0,62.2225,62.2577,62.1382,62.1944,38500.0
2011-07-19 14:20:00,88.47,88.56,88.37,88.39,52200.0,62.1874,62.2507,62.1171,62.1312,52200.0
2011-07-19 14:25:00,88.39,88.57,88.38,88.57,59700.0,62.1312,62.2577,62.1241,62.2577,59700.0
2011-07-19 14:30:00,88.57,88.62,88.56,88.59,56700.0,62.2577,62.2928,62.2507,62.2718,56700.0
2011-07-19 14:35:00,88.56,88.62,88.49,88.49,50400.0,62.2507,62.2928,62.2015,62.2015,50400.0
2011-07-19 14:40:00,88.5,88.65,88.48,88.65,88200.0,62.2085,62.3139,62.1944,62.3139,88200.0
2011-07-19 14:45:00,88.65,88.85,88.63,88.82,69800.0,62.3139,62.4545,62.2999,62.4334,69800.0
2011-07-19 14:50:00,88.82,88.9,88.79,88.86,51000.0,62.4334,62.4897,62.4123,62.4615,51000.0
2011-07-19 14:55:00,88.86,88.88,88.8,88.84,43800.0,62.4615,62.4756,62.4194,62.4475,43800.0
2011-07-19 15:00:00,88.84,88.95,88.81,88.89,53700.0,62.4475,62.5248,62.4264,62.4826,53700.0
2011-07-19 15:05:00,88.89,88.94,88.69,88.69,110800.0,62.4826,62.5178,62.342,62.342,110800.0
2011-07-19 15:10:00,88.69,88.78,88.64,88.74,89100.0,62.342,62.4053,62.3069,62.3772,89100.0
2011-07-19 15:15:00,88.74,88.82,88.7,88.75,77700.0,62.3772,62.4334,62.3491,62.3842,77700.0
2011-07-19 15:20:00,88.76,88.87,88.76,88.85,76700.0,62.3912,62.4686,62.3912,62.4545,76700.0
2011-07-19 15:25:00,88.83,88.84,88.74,88.84,71200.0,62.4405,62.4475,62.3772,62.4475,71200.0
2011-07-19 15:30:00,88.84,88.86,88.7,88.73,114100.0,62.4475,62.4615,62.3491,62.3702,114100.0
2011-07-19 15:35:00,88.74,88.85,88.68,88.77,58900.0,62.3772,62.4545,62.335,62.3983,58900.0
2011-07-19 15:40:00,88.78,88.86,88.74,88.75,86100.0,62.4053,62.4615,62.3772,62.3842,86100.0
2011-07-19 15:45:00,88.76,88.88,88.75,88.83,121600.0,62.3912,62.4756,62.3842,62.4405,121600.0
2011-07-19 15:50:00,88.83,88.91,88.75,88.75,135600.0,62.4405,62.4967,62.3842,62.3842,135600.0
2011-07-19 15:55:00,88.77,88.78,88.55,88.69,521300.0,62.3983,62.4053,62.2436,62.342,521300.0
2011-07-20 09:30:00,89.55,89.55,88.82,88.82,239200.0,62.9466,62.9466,62.4334,62.4334,239200.0
2011-07-20 09:35:00,88.84,89.02,88.77,88.96,117900.0,62.4475,62.574,62.3983,62.5318,117900.0
2011-07-20 09:40:00,88.96,88.96,88.59,88.62,118200.0,62.5318,62.5318,62.2718,62.2928,118200.0
2011-07-20 09:45:00,88.62,88.69,88.44,88.64,177200.0,62.2928,62.342,62.1663,62.3069,177200.0
2011-07-20 09:50:00,88.65,88.73,88.35,88.54,132400.0,62.3139,62.3702,62.103,62.2366,132400.0
2011-07-20 09:55:00,88.54,88.64,88.5,88.57,65400.0,62.2366,62.3069,62.2085,62.2577,65400.0
2011-07-20 10:00:00,88.57,88.67,88.41,88.55,108600.0,62.2577,62.328,62.1452,62.2436,108600.0
2011-07-20 10:05:00,88.57,88.85,88.53,88.75,105500.0,62.2577,62.4545,62.2296,62.3842,105500.0
2011-07-20 10:10:00,88.75,88.79,88.53,88.62,106700.0,62.3842,62.4123,62.2296,62.2928,106700.0
2011-07-20 10:15:00,88.61,88.68,88.31,88.49,100000.0,62.2858,62.335,62.0749,62.2015,100000.0
2011-07-20 10:20:00,88.5,88.57,88.35,88.4,53000.0,62.2085,62.2577,62.103,62.1382,53000.0
2011-07-20 10:25:00,88.39,88.51,88.34,88.45,56000.0,62.1312,62.2155,62.096,62.1733,56000.0
2011-07-20 10:30:00,88.43,88.79,88.4,88.68,110000.0,62.1593,62.4123,62.1382,62.335,110000.0
2011-07-20 10:35:00,88.67,88.73,88.5,88.71,53200.0,62.328,62.3702,62.2085,62.3561,53200.0
2011-07-20 10:40:00,88.72,88.84,88.7,88.81,49100.0,62.3631,62.4475,62.3491,62.4264,49100.0
2011-07-20 10:45:00,88.81,88.83,88.61,88.67,49800.0,62.4264,62.4405,62.2858,62.328,49800.0
2011-07-20 10:50:00,88.66,88.74,88.57,88.62,48100.0,62.321,62.3772,62.2577,62.2928,48100.0
2011-07-20 10:55:00,88.6,88.72,88.58,88.61,26400.0,62.2788,62.3631,62.2647,62.2858,26400.0
2011-07-20 11:00:00,88.61,88.64,88.51,88.54,48300.0,62.2858,62.3069,62.2155,62.2366,48300.0
2011-07-20 11:05:00,88.54,88.57,88.42,88.48,45800.0,62.2366,62.2577,62.1523,62.1944,45800.0
2011-07-20 11:10:00,88.47,88.62,88.45,88.57,53400.0,62.1874,62.2928,62.1733,62.2577,53400.0
2011-07-20 11:15:00,88.57,88.64,88.52,88.58,47600.0,62.2577,62.3069,62.2225,62.2647,47600.0
2011-07-20 11:20:00,88.58,88.65,88.5,88.59,44800.0,62.2647,62.3139,62.2085,62.2718,44800.0
2011-07-20 11:25:00,88.59,88.61,88.46,88.53,60000.0,62.2718,62.2858,62.1804,62.2296,60000.0
2011-07-20 11:30:00,88.53,88.63,88.4,88.63,61800.0,62.2296,62.2999,62.1382,62.2999,61800.0
2011-07-20 11:35:00,88.61,88.73,88.59,88.63,49400.0,62.2858,62.3702,62.2718,62.2999,49400.0
2011-07-20 11:40:00,88.62,88.79,88.61,88.64,50700.0,62.2928,62.4123,62.2858,62.3069,50700.0
2011-07-20 11:45:00,88.65,88.66,88.25,88.31,85900.0,62.3139,62.321,62.0328,62.0749,85900.0
2011-07-20 11:50:00,88.3,88.41,88.27,88.37,59900.0,62.0679,62.1452,62.0468,62.1171,59900.0
2011-07-20 11:55:00,88.37,88.43,88.3,88.4,40100.0,62.1171,62.1593,62.0679,62.1382,40100.0
2011-07-20 12:00:00,88.42,88.6,88.42,88.54,34800.0,62.1523,62.2788,62.1523,62.2366,34800.0
2011-07-20 12:05:00,88.54,88.59,88.45,88.53,27600.0,62.2366,62.2718,62.1733,62.2296,27600.0
2011-07-20 12:10:00,88.53,88.64,88.46,88.59,50700.0,62.2296,62.3069,62.1804,62.2718,50700.0
2011-07-20 12:15:00,88.57,88.66,88.35,88.42,89600.0,62.2577,62.321,62.103,62.1523,89600.0
2011-07-20 12:20:00,88.41,88.42,88.3,88.36,54500.0,62.1452,62.1523,62.0679,62.1101,54500.0
2011-07-20 12:25:00,88.36,88.39,88.28,88.29,101100.0,62.1101,62.1312,62.0538,62.0609,101100.0
2011-07-20 12:30:00,88.29,88.32,88.17,88.22,102000.0,62.0609,62.082,61.9765,62.0117,102000.0
2011-07-20 12:35:00,88.22,88.27,88.18,88.19,93200.0,62.0117,62.0468,61.9836,61.9906,93200.0
2011-07-20 12:40:00,88.2,88.27,88.2,88.23,118700.0,61.9976,62.0468,61.9976,62.0187,118700.0
2011-07-20 12:45:00,88.24,88.25,88.14,88.25,62200.0,62.0257,62.0328,61.9554,62.0328,62200.0
2011-07-20 12:50:00,88.26,88.35,88.22,88.32,46800.0,62.0398,62.103,62.0117,62.082,46800.0
2011-07-20 12:55:00,88.32,88.33,88.19,88.21,72800.0,62.082,62.089,61.9906,62.0046,72800.0
2011-07-20 13:00:00,88.22,88.29,88.15,88.29,44800.0,62.0117,62.0609,61.9625,62.0609,44800.0
2011-07-20 13:05:00,88.3,88.31,88.17,88.26,40200.0,62.0679,62.0749,61.9765,62.0398,40200.0
2011-07-20 13:10:00,88.26,88.3,88.18,88.2,46700.0,62.0398,62.0679,61.9836,61.9976,46700.0
2011-07-20 13:15:00,88.21,88.23,88.11,88.15,51700.0,62.0046,62.0187,61.9343,61.9625,51700.0
2011-07-20 13:20:00,88.14,88.23,88.11,88.23,66500.0,61.9554,62.0187,61.9343,62.0187,66500.0
2011-07-20 13:25:00,88.25,88.42,88.25,88.42,36100.0,62.0328,62.1523,62.0328,62.1523,36100.0
2011-07-20 13:30:00,88.41,88.45,88.31,88.31,47300.0,62.1452,62.1733,62.0749,62.0749,47300.0
2011-07-20 13:35:00,88.31,88.45,88.29,88.42,35700.0,62.0749,62.1733,62.0609,62.1523,35700.0
2011-07-20 13:40:00,88.42,88.42,88.35,88.4,29700.0,62.1523,62.1523,62.103,62.1382,29700.0
2011-07-20 13:45:00,88.4,88.41,88.37,88.38,49900.0,62.1382,62.1452,62.1171,62.1241,49900.0
2011-07-20 13:50:00,88.39,88.41,88.31,88.41,61100.0,62.1312,62.1452,62.0749,62.1452,61100.0
2011-07-20 13:55:00,88.41,88.5,88.4,88.5,76500.0,62.1452,62.2085,62.1382,62.2085,76500.0
2011-07-20 14:00:00,88.49,88.59,88.49,88.53,74500.0,62.2015,62.2718,62.2015,62.2296,74500.0
2011-07-20 14:05:00,88.54,88.57,88.47,88.56,43300.0,62.2366,62.2577,62.1874,62.2507,43300.0
2011-07-20 14:10:00,88.56,88.63,88.53,88.59,66100.0,62.2507,62.2999,62.2296,62.2718,66100.0
2011-07-20 14:15:00,88.58,88.63,88.53,88.59,66400.0,62.2647,62.2999,62.2296,62.2718,66400.0
2011-07-20 14:20:00,88.61,88.7,88.58,88.64,54000.0,62.2858,62.3491,62.2647,62.3069,54000.0
2011-07-20 14:25:00,88.63,88.7,88.59,88.69,56100.0,62.2999,62.3491,62.2718,62.342,56100.0
2011-07-20 14:30:00,88.68,88.69,88.61,88.64,53800.0,62.335,62.342,62.2858,62.3069,53800.0
2011-07-20 14:35:00,88.63,88.64,88.49,88.5,52500.0,62.2999,62.3069,62.2015,62.2085,52500.0
2011-07-20 14:40:00,88.51,88.55,88.41,88.51,75500.0,62.2155,62.2436,62.1452,62.2155,75500.0
2011-07-20 14:45:00,88.51,88.52,88.24,88.25,53400.0,62.2155,62.2225,62.0257,62.0328,53400.0
2011-07-20 14:50:00,88.24,88.39,88.24,88.32,34500.0,62.0257,62.1312,62.0257,62.082,34500.0
2011-07-20 14:55:00,88.32,88.35,88.24,88.35,38300.0,62.082,62.103,62.0257,62.103,38300.0
2011-07-20 15:00:00,88.35,88.42,88.32,88.36,43100.0,62.103,62.1523,62.082,62.1101,43100.0
2011-07-20 15:05:00,88.36,88.51,88.35,88.49,39600.0,62.1101,62.2155,62.103,62.2015,39600.0
2011-07-20 15:10:00,88.5,88.51,88.34,88.43,71000.0,62.2085,62.2155,62.096,62.1593,71000.0
2011-07-20 15:15:00,88.44,88.46,88.32,88.34,37800.0,62.1663,62.1804,62.082,62.096,37800.0
2011-07-20 15:20:00,88.34,88.36,88.25,88.31,124300.0,62.096,62.1101,62.0328,62.0749,124300.0
2011-07-20 15:25:00,88.32,88.38,88.27,88.3,85800.0,62.082,62.1241,62.0468,62.0679,85800.0
2011-07-20 15:30:00,88.3,88.35,88.26,88.3,87800.0,62.0679,62.103,62.0398,62.0679,87800.0
2011-07-20 15:35:00,88.3,88.41,88.28,88.41,127000.0,62.0679,62.1452,62.0538,62.1452,127000.0
2011-07-20 15:40:00,88.41,88.47,88.35,88.35,91400.0,62.1452,62.1874,62.103,62.103,91400.0
2011-07-20 15:45:00,88.35,88.39,88.25,88.26,134900.0,62.103,62.1312,62.0328,62.0398,134900.0
2011-07-20 15:50:00,88.26,88.29,88.2,88.27,205500.0,62.0398,62.0609,61.9976,62.0468,205500.0
2011-07-20 15:55:00,88.26,88.41,88.2,88.39,364500.0,62.0398,62.1452,61.9976,62.1312,364500.0
2011-07-21 09:30:00,88.98,89.54,88.97,89.48,266500.0,62.5459,62.9395,62.5389,62.8974,266500.0
2011-07-21 09:35:00,89.48,89.5,89.03,89.36,155400.0,62.8974,62.9114,62.581,62.813,155400.0
2011-07-21 09:40:00,89.35,89.46,89.21,89.39,102500.0,62.806,62.8833,62.7076,62.8341,102500.0
2011-07-21 09:45:00,89.37,89.75,89.36,89.7,141300.0,62.82,63.0871,62.813,63.052,141300.0
2011-07-21 09:50:00,89.7,89.99,89.7,89.99,157400.0,63.052,63.2558,63.052,63.2558,157400.0
2011-07-21 09:55:00,89.99,90.12,89.91,90.04,445400.0,63.2558,63.3472,63.1996,63.291,445400.0
2011-07-21 10:00:00,90.04,90.35,89.85,89.92,198500.0,63.291,63.5089,63.1574,63.2066,198500.0
2011-07-21 10:05:00,89.92,90.16,89.92,89.95,122700.0,63.2066,63.3753,63.2066,63.2277,122700.0
2011-07-21 10:10:00,89.96,89.97,89.72,89.78,103700.0,63.2348,63.2418,63.0661,63.1082,103700.0
2011-07-21 10:15:00,89.8,89.86,89.68,89.74,86100.0,63.1223,63.1645,63.0379,63.0801,86100.0
2011-07-21 10:20:00,89.75,89.89,89.7,89.76,97500.0,63.0871,63.1855,63.052,63.0942,97500.0
2011-07-21 10:25:00,89.75,89.9,89.65,89.84,123900.0,63.0871,63.1926,63.0168,63.1504,123900.0
2011-07-21 10:30:00,89.84,89.91,89.78,89.83,73200.0,63.1504,63.1996,63.1082,63.1434,73200.0
2011-07-21 10:35:00,89.82,89.83,89.61,89.77,174200.0,63.1363,63.1434,62.9887,63.1012,174200.0
2011-07-21 10:40:00,89.77,89.91,89.71,89.87,73300.0,63.1012,63.1996,63.059,63.1715,73300.0
2011-07-21 10:45:00,89.89,89.9,89.75,89.79,66000.0,63.1855,63.1926,63.0871,63.1153,66000.0
2011-07-21 10:50:00,89.8,89.81,89.68,89.69,118000.0,63.1223,63.1293,63.0379,63.045,118000.0
2011-07-21 10:55:00,89.69,89.77,89.55,89.63,258700.0,63.045,63.1012,62.9466,63.0028,258700.0
2011-07-21 11:00:00,89.63,89.73,89.53,89.54,88300.0,63.0028,63.0731,62.9325,62.9395,88300.0
2011-07-21 11:05:00,89.54,89.59,89.39,89.47,120400.0,62.9395,62.9747,62.8341,62.8903,120400.0
2011-07-21 11:10:00,89.47,89.65,89.47,89.61,40400.0,62.8903,63.0168,62.8903,62.9887,40400.0
2011-07-21 11:15:00,89.63,89.69,89.54,89.66,39200.0,63.0028,63.045,62.9395,63.0239,39200.0
2011-07-21 11:20:00,89.65,89.68,89.55,89.65,43300.0,63.0168,63.0379,62.9466,63.0168,43300.0
2011-07-21 11:25:00,89.65,89.75,89.55,89.74,105400.0,63.0168,63.0871,62.9466,63.0801,105400.0
2011-07-21 11:30:00,89.72,89.78,89.6,89.7,72200.0,63.0661,63.1082,62.9817,63.052,72200.0
2011-07-21 11:35:00,89.7,89.79,89.64,89.75,44200.0,63.052,63.1153,63.0098,63.0871,44200.0
2011-07-21 11:40:00,89.75,89.76,89.63,89.63,36200.0,63.0871,63.0942,63.0028,63.0028,36200.0
2011-07-21 11:45:00,89.62,89.73,89.6,89.64,54900.0,62.9958,63.0731,62.9817,63.0098,54900.0
2011-07-21 11:50:00,89.63,89.89,89.6,89.82,153400.0,63.0028,63.1855,62.9817,63.1363,153400.0
2011-07-21 11:55:00,89.83,90.03,89.8,89.94,103200.0,63.1434,63.284,63.1223,63.2207,103200.0
2011-07-21 12:00:00,89.94,90.01,89.87,90.01,98800.0,63.2207,63.2699,63.1715,63.2699,98800.0
2011-07-21 12:05:00,90.01,90.06,89.93,89.97,234300.0,63.2699,63.305,63.2137,63.2418,234300.0
2011-07-21 12:10:00,89.98,90.07,89.79,89.81,125300.0,63.2488,63.3121,63.1153,63.1293,125300.0
2011-07-21 12:15:00,89.8,89.82,89.72,89.8,80100.0,63.1223,63.1363,63.0661,63.1223,80100.0
2011-07-21 12:20:00,89.79,89.8,89.69,89.74,98400.0,63.1153,63.1223,63.045,63.0801,98400.0
2011-07-21 12:25:00,89.74,89.79,89.74,89.75,232200.0,63.0801,63.1153,63.0801,63.0871,232200.0
2011-07-21 12:30:00,89.75,89.81,89.72,89.75,73700.0,63.0871,63.1293,63.0661,63.0871,73700.0
2011-07-21 12:35:00,89.74,89.96,89.69,89.86,190900.0,63.0801,63.2348,63.045,63.1645,190900.0
2011-07-21 12:40:00,89.85,90.24,89.84,90.18,221100.0,63.1574,63.4316,63.1504,63.3894,221100.0
2011-07-21 12:45:00,90.18,90.31,90.01,90.19,155800.0,63.3894,63.4808,63.2699,63.3964,155800.0
2011-07-21 12:50:00,90.21,90.22,89.77,90.09,316100.0,63.4105,63.4175,63.1012,63.3261,316100.0
2011-07-21 12:55:00,90.08,90.28,89.99,90.28,106400.0,63.3191,63.4597,63.2558,63.4597,106400.0
2011-07-21 13:00:00,90.28,90.5,90.23,90.44,154500.0,63.4597,63.6143,63.4245,63.5722,154500.0
2011-07-21 13:05:00,90.46,90.5,90.38,90.46,111400.0,63.5862,63.6143,63.53,63.5862,111400.0
2011-07-21 13:10:00,90.45,90.56,90.44,90.56,45700.0,63.5792,63.6565,63.5722,63.6565,45700.0
2011-07-21 13:15:00,90.57,90.61,90.49,90.56,43300.0,63.6635,63.6917,63.6073,63.6565,43300.0
2011-07-21 13:20:00,90.6,90.65,90.42,90.43,62200.0,63.6846,63.7198,63.5581,63.5651,62200.0
2011-07-21 13:25:00,90.43,90.52,90.39,90.47,75700.0,63.5651,63.6284,63.537,63.5932,75700.0
2011-07-21 13:30:00,90.46,90.63,90.4,90.48,94000.0,63.5862,63.7057,63.544,63.6003,94000.0
2011-07-21 13:35:00,90.48,90.64,90.43,90.63,69300.0,63.6003,63.7127,63.5651,63.7057,69300.0
2011-07-21 13:40:00,90.64,90.71,90.61,90.7,102100.0,63.7127,63.7619,63.6917,63.7549,102100.0
2011-07-21 13:45:00,90.71,90.78,90.65,90.65,105500.0,63.7619,63.8111,63.7198,63.7198,105500.0
2011-07-21 13:50:00,90.67,90.68,90.47,90.51,110800.0,63.7338,63.7409,63.5932,63.6214,110800.0
2011-07-21 13:55:00,90.52,90.55,90.44,90.55,88500.0,63.6284,63.6495,63.5722,63.6495,88500.0
2011-07-21 14:00:00,90.55,90.66,90.54,90.66,74000.0,63.6495,63.7268,63.6424,63.7268,74000.0
2011-07-21 14:05:00,90.67,90.68,90.52,90.6,124800.0,63.7338,63.7409,63.6284,63.6846,124800.0
2011-07-21 14:10:00,90.6,90.65,90.39,90.59,150300.0,63.6846,63.7198,63.537,63.6776,150300.0
2011-07-21 14:15:00,90.59,90.77,90.58,90.73,153100.0,63.6776,63.8041,63.6706,63.776,153100.0
2011-07-21 14:20:00,90.73,90.94,90.71,90.93,82100.0,63.776,63.9236,63.7619,63.9166,82100.0
2011-07-21 14:25:00,90.93,91.0,90.87,90.93,169500.0,63.9166,63.9658,63.8744,63.9166,169500.0
2011-07-21 14:30:00,90.9,90.92,90.66,90.71,211900.0,63.8955,63.9096,63.7268,63.7619,211900.0
2011-07-21 14:35:00,90.72,90.82,90.66,90.69,251200.0,63.769,63.8393,63.7268,63.7479,251200.0
2011-07-21 14:40:00,90.69,90.77,90.64,90.7,102300.0,63.7479,63.8041,63.7127,63.7549,102300.0
2011-07-21 14:45:00,90.71,90.79,90.62,90.68,123200.0,63.7619,63.8182,63.6987,63.7409,123200.0
2011-07-21 14:50:00,90.7,90.72,90.55,90.59,92600.0,63.7549,63.769,63.6495,63.6776,92600.0
2011-07-21 14:55:00,90.59,90.7,90.49,90.64,89200.0,63.6776,63.7549,63.6073,63.7127,89200.0
2011-07-21 15:00:00,90.63,90.75,90.51,90.58,63100.0,63.7057,63.7901,63.6214,63.6706,63100.0
2011-07-21 15:05:00,90.58,90.66,90.48,90.58,61200.0,63.6706,63.7268,63.6003,63.6706,61200.0
2011-07-21 15:10:00,90.58,90.61,90.39,90.45,67000.0,63.6706,63.6917,63.537,63.5792,67000.0
2011-07-21 15:15:00,90.44,90.81,90.44,90.74,132100.0,63.5722,63.8322,63.5722,63.783,132100.0
2011-07-21 15:20:00,90.74,90.77,90.63,90.72,107200.0,63.783,63.8041,63.7057,63.769,107200.0
2011-07-21 15:25:00,90.72,90.84,90.71,90.82,93500.0,63.769,63.8533,63.7619,63.8393,93500.0
2011-07-21 15:30:00,90.82,90.93,90.33,90.89,232800.0,63.8393,63.9166,63.4948,63.8885,232800.0
2011-07-21 15:35:00,90.88,90.94,90.79,90.84,191700.0,63.8814,63.9236,63.8182,63.8533,191700.0
2011-07-21 15:40:00,90.83,90.95,90.8,90.83,213600.0,63.8463,63.9306,63.8252,63.8463,213600.0
2011-07-21 15:45:00,90.83,91.0,90.83,90.86,243700.0,63.8463,63.9658,63.8463,63.8674,243700.0
2011-07-21 15:50:00,90.86,91.02,90.86,90.92,276600.0,63.8674,63.9798,63.8674,63.9096,276600.0
2011-07-21 15:55:00,90.92,90.97,90.73,90.96,546000.0,63.9096,63.9447,63.776,63.9377,546000.0
2011-07-22 09:30:00,93.26,93.39,92.75,93.08,1240100.0,65.5544,65.6458,65.1959,65.4279,1240100.0
2011-07-22 09:35:00,93.07,93.44,92.82,92.85,1054500.0,65.4208,65.6809,65.2451,65.2662,1054500.0
2011-07-22 09:40:00,92.84,92.86,92.25,92.85,738900.0,65.2592,65.2732,64.8444,65.2662,738900.0
2011-07-22 09:45:00,92.86,93.08,92.71,93.0,364300.0,65.2732,65.4279,65.1678,65.3716,364300.0
2011-07-22 09:50:00,93.0,93.84,92.93,93.72,367000.0,65.3716,65.9621,65.3224,65.8777,367000.0
2011-07-22 09:55:00,93.7,94.09,93.7,94.0,561000.0,65.8637,66.1378,65.8637,66.0746,561000.0
2011-07-22 10:00:00,94.02,94.02,93.48,93.82,388200.0,66.0886,66.0886,65.709,65.948,388200.0
2011-07-22 10:05:00,93.84,93.9,93.5,93.64,269600.0,65.9621,66.0043,65.7231,65.8215,269600.0
2011-07-22 10:10:00,93.64,93.69,93.19,93.2,265100.0,65.8215,65.8566,65.5052,65.5122,265100.0
2011-07-22 10:15:00,93.19,93.31,92.87,92.97,380500.0,65.5052,65.5895,65.2803,65.3505,380500.0
2011-07-22 10:20:00,92.98,93.1,92.3,92.46,215900.0,65.3576,65.4419,64.8796,64.9921,215900.0
2011-07-22 10:25:00,92.45,93.0,92.44,92.82,215300.0,64.985,65.3716,64.978,65.2451,215300.0
2011-07-22 10:30:00,92.82,93.1,92.71,93.03,115500.0,65.2451,65.4419,65.1678,65.3927,115500.0
2011-07-22 10:35:00,93.03,93.59,92.9,93.5,278300.0,65.3927,65.7864,65.3013,65.7231,278300.0
2011-07-22 10:40:00,93.53,93.55,93.23,93.25,160700.0,65.7442,65.7582,65.5333,65.5474,160700.0
2011-07-22 10:45:00,93.28,93.4,93.2,93.26,103800.0,65.5684,65.6528,65.5122,65.5544,103800.0
2011-07-22 10:50:00,93.26,93.44,93.25,93.44,80900.0,65.5544,65.6809,65.5474,65.6809,80900.0
2011-07-22 10:55:00,93.44,93.55,93.27,93.38,169400.0,65.6809,65.7582,65.5614,65.6387,169400.0
2011-07-22 11:00:00,93.38,93.85,93.38,93.78,172200.0,65.6387,65.9691,65.6387,65.9199,172200.0
2011-07-22 11:05:00,93.76,93.83,93.65,93.73,126600.0,65.9059,65.9551,65.8285,65.8848,126600.0
2011-07-22 11:10:00,93.76,93.88,93.56,93.6,211100.0,65.9059,65.9902,65.7653,65.7934,211100.0
2011-07-22 11:15:00,93.59,93.83,93.56,93.78,102600.0,65.7864,65.9551,65.7653,65.9199,102600.0
2011-07-22 11:20:00,93.77,93.97,93.77,93.92,95100.0,65.9129,66.0535,65.9129,66.0183,95100.0
2011-07-22 11:25:00,93.92,93.92,93.74,93.9,235400.0,66.0183,66.0183,65.8918,66.0043,235400.0
2011-07-22 11:30:00,93.88,93.96,93.57,93.89,194700.0,65.9902,66.0464,65.7723,65.9972,194700.0
2011-07-22 11:35:00,93.89,94.14,93.76,94.12,173600.0,65.9972,66.173,65.9059,66.1589,173600.0
2011-07-22 11:40:00,94.12,94.25,94.0,94.21,186100.0,66.1589,66.2503,66.0746,66.2222,186100.0
2011-07-22 11:45:00,94.21,94.22,94.09,94.19,104000.0,66.2222,66.2292,66.1378,66.2081,104000.0
2011-07-22 11:50:00,94.2,94.25,94.11,94.13,82000.0,66.2151,66.2503,66.1519,66.1659,82000.0
2011-07-22 11:55:00,94.13,94.25,94.13,94.14,82300.0,66.1659,66.2503,66.1659,66.173,82300.0
2011-07-22 12:00:00,94.15,94.21,93.96,94.13,95400.0,66.18,66.2222,66.0464,66.1659,95400.0
2011-07-22 12:05:00,94.15,94.26,94.13,94.23,125500.0,66.18,66.2573,66.1659,66.2362,125500.0
2011-07-22 12:10:00,94.22,94.28,94.17,94.25,156200.0,66.2292,66.2714,66.194,66.2503,156200.0
2011-07-22 12:15:00,94.25,94.26,94.06,94.09,52900.0,66.2503,66.2573,66.1167,66.1378,52900.0
2011-07-22 12:20:00,94.09,94.23,94.04,94.16,64200.0,66.1378,66.2362,66.1027,66.187,64200.0
2011-07-22 12:25:00,94.17,94.23,94.08,94.1,86100.0,66.194,66.2362,66.1308,66.1448,86100.0
2011-07-22 12:30:00,94.1,94.17,94.07,94.1,58300.0,66.1448,66.194,66.1238,66.1448,58300.0
2011-07-22 12:35:00,94.11,94.11,93.89,93.95,70600.0,66.1519,66.1519,65.9972,66.0394,70600.0
2011-07-22 12:40:00,93.96,94.01,93.92,93.96,49500.0,66.0464,66.0816,66.0183,66.0464,49500.0
2011-07-22 12:45:00,93.95,94.05,93.94,94.03,57600.0,66.0394,66.1097,66.0324,66.0956,57600.0
2011-07-22 12:50:00,94.03,94.08,94.02,94.04,68700.0,66.0956,66.1308,66.0886,66.1027,68700.0
2011-07-22 12:55:00,94.04,94.05,93.93,93.93,56700.0,66.1027,66.1097,66.0253,66.0253,56700.0
2011-07-22 13:00:00,93.94,94.0,93.85,93.9,57800.0,66.0324,66.0746,65.9691,66.0043,57800.0
2011-07-22 13:05:00,93.89,93.9,93.79,93.8,42800.0,65.9972,66.0043,65.9269,65.934,42800.0
2011-07-22 13:10:00,93.8,93.84,93.72,93.78,51600.0,65.934,65.9621,65.8777,65.9199,51600.0
2011-07-22 13:15:00,93.78,93.86,93.77,93.84,35700.0,65.9199,65.9761,65.9129,65.9621,35700.0
2011-07-22 13:20:00,93.84,93.94,93.82,93.87,71700.0,65.9621,66.0324,65.948,65.9832,71700.0
2011-07-22 13:25:00,93.86,94.01,93.75,94.0,93300.0,65.9761,66.0816,65.8988,66.0746,93300.0
2011-07-22 13:30:00,94.0,94.02,93.88,93.99,44900.0,66.0746,66.0886,65.9902,66.0675,44900.0
2011-07-22 13:35:00,93.99,93.99,93.87,93.9,37800.0,66.0675,66.0675,65.9832,66.0043,37800.0
2011-07-22 13:40:00,93.91,94.05,93.91,93.99,117300.0,66.0113,66.1097,66.0113,66.0675,117300.0
2011-07-22 13:45:00,93.99,94.09,93.96,94.03,153200.0,66.0675,66.1378,66.0464,66.0956,153200.0
2011-07-22 13:50:00,94.03,94.09,94.0,94.09,112100.0,66.0956,66.1378,66.0746,66.1378,112100.0
2011-07-22 13:55:00,94.09,94.44,94.08,94.4,199400.0,66.1378,66.3838,66.1308,66.3557,199400.0
2011-07-22 14:00:00,94.4,94.43,94.2,94.3,192700.0,66.3557,66.3768,66.2151,66.2854,192700.0
2011-07-22 14:05:00,94.28,94.28,94.09,94.13,124400.0,66.2714,66.2714,66.1378,66.1659,124400.0
2011-07-22 14:10:00,94.13,94.14,94.03,94.08,92700.0,66.1659,66.173,66.0956,66.1308,92700.0
2011-07-22 14:15:00,94.08,94.25,94.02,94.22,66600.0,66.1308,66.2503,66.0886,66.2292,66600.0
2011-07-22 14:20:00,94.22,94.4,94.21,94.31,111900.0,66.2292,66.3557,66.2222,66.2925,111900.0
2011-07-22 14:25:00,94.32,94.32,94.17,94.19,89700.0,66.2995,66.2995,66.194,66.2081,89700.0
2011-07-22 14:30:00,94.18,94.38,94.18,94.25,99300.0,66.2011,66.3417,66.2011,66.2503,99300.0
2011-07-22 14:35:00,94.24,94.33,94.21,94.33,83500.0,66.2433,66.3065,66.2222,66.3065,83500.0
2011-07-22 14:40:00,94.33,94.37,94.25,94.3,62700.0,66.3065,66.3346,66.2503,66.2854,62700.0
2011-07-22 14:45:00,94.3,94.3,94.21,94.22,57200.0,66.2854,66.2854,66.2222,66.2292,57200.0
2011-07-22 14:50:00,94.22,94.31,94.19,94.23,74000.0,66.2292,66.2925,66.2081,66.2362,74000.0
2011-07-22 14:55:00,94.22,94.42,94.22,94.4,131400.0,66.2292,66.3698,66.2292,66.3557,131400.0
2011-07-22 15:00:00,94.4,94.42,94.26,94.29,170600.0,66.3557,66.3698,66.2573,66.2784,170600.0
2011-07-22 15:05:00,94.28,94.3,94.2,94.25,90500.0,66.2714,66.2854,66.2151,66.2503,90500.0
2011-07-22 15:10:00,94.25,94.28,94.14,94.14,155400.0,66.2503,66.2714,66.173,66.173,155400.0
2011-07-22 15:15:00,94.14,94.36,94.13,94.29,133700.0,66.173,66.3276,66.1659,66.2784,133700.0
2011-07-22 15:20:00,94.29,94.39,94.29,94.32,136500.0,66.2784,66.3487,66.2784,66.2995,136500.0
2011-07-22 15:25:00,94.32,94.35,94.2,94.26,138600.0,66.2995,66.3206,66.2151,66.2573,138600.0
2011-07-22 15:30:00,94.26,94.3,94.13,94.16,141700.0,66.2573,66.2854,66.1659,66.187,141700.0
2011-07-22 15:35:00,94.16,94.24,93.98,94.04,247300.0,66.187,66.2433,66.0605,66.1027,247300.0
2011-07-22 15:40:00,94.04,94.04,93.88,93.9,208000.0,66.1027,66.1027,65.9902,66.0043,208000.0
2011-07-22 15:45:00,93.9,94.05,93.86,94.03,223200.0,66.0043,66.1097,65.9761,66.0956,223200.0
2011-07-22 15:50:00,94.03,94.03,93.88,93.93,207900.0,66.0956,66.0956,65.9902,66.0253,207900.0
2011-07-22 15:55:00,93.93,93.95,93.66,93.8,495900.0,66.0253,66.0394,65.8356,65.934,495900.0
2011-07-25 09:30:00,92.75,94.0,92.72,94.0,341700.0,65.1959,66.0746,65.1748,66.0746,341700.0
2011-07-25 09:35:00,93.99,94.34,93.94,94.13,336300.0,66.0675,66.3135,66.0324,66.1659,336300.0
2011-07-25 09:40:00,94.14,94.29,93.95,94.12,180500.0,66.173,66.2784,66.0394,66.1589,180500.0
2011-07-25 09:45:00,94.12,94.5,94.06,94.45,341000.0,66.1589,66.426,66.1167,66.3909,341000.0
2011-07-25 09:50:00,94.45,94.51,94.27,94.44,236200.0,66.3909,66.433,66.2643,66.3838,236200.0
2011-07-25 09:55:00,94.45,94.63,94.31,94.35,176000.0,66.3909,66.5174,66.2925,66.3206,176000.0
2011-07-25 10:00:00,94.35,94.68,94.35,94.67,195000.0,66.3206,66.5525,66.3206,66.5455,195000.0
2011-07-25 10:05:00,94.67,94.98,94.65,94.98,290600.0,66.5455,66.7634,66.5315,66.7634,290600.0
2011-07-25 10:10:00,94.97,95.0,94.74,94.8,345200.0,66.7564,66.7775,66.5947,66.6369,345200.0
2011-07-25 10:15:00,94.8,94.95,94.79,94.92,93300.0,66.6369,66.7423,66.6299,66.7212,93300.0
2011-07-25 10:20:00,94.91,95.14,94.89,94.91,283400.0,66.7142,66.8759,66.7002,66.7142,283400.0
2011-07-25 10:25:00,94.94,95.17,94.9,95.03,189400.0,66.7353,66.897,66.7072,66.7986,189400.0
2011-07-25 10:30:00,95.01,95.06,94.74,94.74,179900.0,66.7845,66.8196,66.5947,66.5947,179900.0
2011-07-25 10:35:00,94.73,94.89,94.65,94.85,114800.0,66.5877,66.7002,66.5315,66.672,114800.0
2011-07-25 10:40:00,94.85,94.99,94.84,94.84,91900.0,66.672,66.7704,66.665,66.665,91900.0
2011-07-25 10:45:00,94.84,95.05,94.79,95.05,124400.0,66.665,66.8126,66.6299,66.8126,124400.0
2011-07-25 10:50:00,95.04,95.04,94.73,94.78,93100.0,66.8056,66.8056,66.5877,66.6228,93100.0
2011-07-25 10:55:00,94.79,94.92,94.72,94.9,82700.0,66.6299,66.7212,66.5807,66.7072,82700.0
2011-07-25 11:00:00,94.88,95.14,94.86,95.12,133000.0,66.6931,66.8759,66.6791,66.8618,133000.0
2011-07-25 11:05:00,95.13,95.36,95.07,95.11,173500.0,66.8689,67.0305,66.8267,66.8548,173500.0
2011-07-25 11:10:00,95.11,95.21,94.96,94.98,117600.0,66.8548,66.9251,66.7494,66.7634,117600.0
2011-07-25 11:15:00,94.98,95.17,94.95,95.13,98400.0,66.7634,66.897,66.7423,66.8689,98400.0
2011-07-25 11:20:00,95.12,95.39,95.12,95.39,99100.0,66.8618,67.0516,66.8618,67.0516,99100.0
2011-07-25 11:25:00,95.38,95.5,95.28,95.32,176800.0,67.0446,67.1289,66.9743,67.0024,176800.0
2011-07-25 11:30:00,95.33,95.35,95.22,95.32,77800.0,67.0094,67.0235,66.9321,67.0024,77800.0
2011-07-25 11:35:00,95.32,95.44,95.24,95.24,84900.0,67.0024,67.0868,66.9462,66.9462,84900.0
2011-07-25 11:40:00,95.25,95.31,95.15,95.3,117200.0,66.9532,66.9954,66.8829,66.9883,117200.0
2011-07-25 11:45:00,95.3,95.35,95.0,95.05,131600.0,66.9883,67.0235,66.7775,66.8126,131600.0
2011-07-25 11:50:00,95.07,95.16,94.96,95.04,101800.0,66.8267,66.8899,66.7494,66.8056,101800.0
2011-07-25 11:55:00,95.04,95.08,94.81,94.84,49100.0,66.8056,66.8337,66.6439,66.665,49100.0
2011-07-25 12:00:00,94.83,95.0,94.8,94.88,79000.0,66.658,66.7775,66.6369,66.6931,79000.0
2011-07-25 12:05:00,94.89,95.01,94.84,94.88,38700.0,66.7002,66.7845,66.665,66.6931,38700.0
2011-07-25 12:10:00,94.89,94.94,94.83,94.85,51900.0,66.7002,66.7353,66.658,66.672,51900.0
2011-07-25 12:15:00,94.86,94.95,94.84,94.95,73900.0,66.6791,66.7423,66.665,66.7423,73900.0
2011-07-25 12:20:00,94.95,94.95,94.84,94.92,105100.0,66.7423,66.7423,66.665,66.7212,105100.0
2011-07-25 12:25:00,94.92,95.0,94.89,94.91,39800.0,66.7212,66.7775,66.7002,66.7142,39800.0
2011-07-25 12:30:00,94.93,95.0,94.89,94.97,79500.0,66.7283,66.7775,66.7002,66.7564,79500.0
2011-07-25 12:35:00,94.96,94.97,94.86,94.94,130000.0,66.7494,66.7564,66.6791,66.7353,130000.0
2011-07-25 12:40:00,94.94,95.16,94.94,95.15,55600.0,66.7353,66.8899,66.7353,66.8829,55600.0
2011-07-25 12:45:00,95.15,95.31,95.11,95.21,110200.0,66.8829,66.9954,66.8548,66.9251,110200.0
2011-07-25 12:50:00,95.22,95.22,95.1,95.13,33300.0,66.9321,66.9321,66.8478,66.8689,33300.0
2011-07-25 12:55:00,95.12,95.2,95.07,95.11,46900.0,66.8618,66.9181,66.8267,66.8548,46900.0
2011-07-25 13:00:00,95.1,95.18,95.09,95.18,21300.0,66.8478,66.904,66.8407,66.904,21300.0
2011-07-25 13:05:00,95.18,95.25,95.14,95.2,67700.0,66.904,66.9532,66.8759,66.9181,67700.0
2011-07-25 13:10:00,95.21,95.22,95.06,95.11,95600.0,66.9251,66.9321,66.8196,66.8548,95600.0
2011-07-25 13:15:00,95.12,95.13,95.03,95.1,31500.0,66.8618,66.8689,66.7986,66.8478,31500.0
2011-07-25 13:20:00,95.11,95.15,94.99,94.99,38800.0,66.8548,66.8829,66.7704,66.7704,38800.0
2011-07-25 13:25:00,95.0,95.11,94.99,95.11,39300.0,66.7775,66.8548,66.7704,66.8548,39300.0
2011-07-25 13:30:00,95.11,95.16,95.03,95.12,56800.0,66.8548,66.8899,66.7986,66.8618,56800.0
2011-07-25 13:35:00,95.13,95.16,95.02,95.02,166800.0,66.8689,66.8899,66.7915,66.7915,166800.0
2011-07-25 13:40:00,95.03,95.09,95.01,95.08,124900.0,66.7986,66.8407,66.7845,66.8337,124900.0
2011-07-25 13:45:00,95.07,95.11,95.0,95.08,67100.0,66.8267,66.8548,66.7775,66.8337,67100.0
2011-07-25 13:50:00,95.08,95.19,95.04,95.18,69200.0,66.8337,66.911,66.8056,66.904,69200.0
2011-07-25 13:55:00,95.18,95.21,95.11,95.15,47200.0,66.904,66.9251,66.8548,66.8829,47200.0
2011-07-25 14:00:00,95.15,95.29,95.15,95.26,64300.0,66.8829,66.9813,66.8829,66.9602,64300.0
2011-07-25 14:05:00,95.26,95.26,95.12,95.2,56100.0,66.9602,66.9602,66.8618,66.9181,56100.0
2011-07-25 14:10:00,95.21,95.34,95.21,95.29,62500.0,66.9251,67.0165,66.9251,66.9813,62500.0
2011-07-25 14:15:00,95.3,95.4,95.24,95.4,44800.0,66.9883,67.0586,66.9462,67.0586,44800.0
2011-07-25 14:20:00,95.4,95.53,95.4,95.48,137100.0,67.0586,67.15,67.0586,67.1149,137100.0
2011-07-25 14:25:00,95.48,95.52,95.45,95.45,240800.0,67.1149,67.143,67.0938,67.0938,240800.0
2011-07-25 14:30:00,95.45,95.46,95.35,95.37,124800.0,67.0938,67.1008,67.0235,67.0376,124800.0
2011-07-25 14:35:00,95.38,95.4,95.21,95.21,134900.0,67.0446,67.0586,66.9251,66.9251,134900.0
2011-07-25 14:40:00,95.21,95.34,95.13,95.16,175200.0,66.9251,67.0165,66.8689,66.8899,175200.0
2011-07-25 14:45:00,95.15,95.48,95.12,95.35,121200.0,66.8829,67.1149,66.8618,67.0235,121200.0
2011-07-25 14:50:00,95.35,95.39,95.14,95.17,96700.0,67.0235,67.0516,66.8759,66.897,96700.0
2011-07-25 14:55:00,95.17,95.28,95.14,95.17,71900.0,66.897,66.9743,66.8759,66.897,71900.0
2011-07-25 15:00:00,95.16,95.18,94.99,95.04,152900.0,66.8899,66.904,66.7704,66.8056,152900.0
2011-07-25 15:05:00,95.05,95.05,94.74,94.84,107100.0,66.8126,66.8126,66.5947,66.665,107100.0
2011-07-25 15:10:00,94.84,95.07,94.82,94.97,98200.0,66.665,66.8267,66.6509,66.7564,98200.0
2011-07-25 15:15:00,94.97,95.11,94.96,95.04,101800.0,66.7564,66.8548,66.7494,66.8056,101800.0
2011-07-25 15:20:00,95.05,95.08,94.9,94.97,98700.0,66.8126,66.8337,66.7072,66.7564,98700.0
2011-07-25 15:25:00,94.96,95.0,94.8,94.99,109700.0,66.7494,66.7775,66.6369,66.7704,109700.0
2011-07-25 15:30:00,95.0,95.06,94.91,95.04,82800.0,66.7775,66.8196,66.7142,66.8056,82800.0
2011-07-25 15:35:00,95.05,95.14,95.01,95.02,129100.0,66.8126,66.8759,66.7845,66.7915,129100.0
2011-07-25 15:40:00,95.01,95.09,94.95,94.96,144700.0,66.7845,66.8407,66.7423,66.7494,144700.0
2011-07-25 15:45:00,94.95,94.96,94.78,94.87,138400.0,66.7423,66.7494,66.6228,66.6861,138400.0
2011-07-25 15:50:00,94.86,94.86,94.71,94.72,175500.0,66.6791,66.6791,66.5736,66.5807,175500.0
2011-07-25 15:55:00,94.73,94.81,94.66,94.71,317600.0,66.5877,66.6439,66.5385,66.5736,317600.0
2011-07-26 09:30:00,94.5,94.96,94.39,94.7,270100.0,66.426,66.7494,66.3487,66.5666,270100.0
2011-07-26 09:35:00,94.7,94.7,94.33,94.46,257000.0,66.5666,66.5666,66.3065,66.3979,257000.0
2011-07-26 09:40:00,94.46,94.73,94.1,94.16,368800.0,66.3979,66.5877,66.1448,66.187,368800.0
2011-07-26 09:45:00,94.18,94.2,93.83,93.95,250100.0,66.2011,66.2151,65.9551,66.0394,250100.0
2011-07-26 09:50:00,93.94,93.97,93.76,93.83,284000.0,66.0324,66.0535,65.9059,65.9551,284000.0
2011-07-26 09:55:00,93.83,94.08,93.79,93.93,157900.0,65.9551,66.1308,65.9269,66.0253,157900.0
2011-07-26 10:00:00,93.96,94.25,93.95,94.11,134300.0,66.0464,66.2503,66.0394,66.1519,134300.0
2011-07-26 10:05:00,94.1,94.1,93.95,94.01,176400.0,66.1448,66.1448,66.0394,66.0816,176400.0
2011-07-26 10:10:00,94.01,94.11,93.93,94.07,139300.0,66.0816,66.1519,66.0253,66.1238,139300.0
2011-07-26 10:15:00,94.05,94.15,93.91,93.93,115100.0,66.1097,66.18,66.0113,66.0253,115100.0
2011-07-26 10:20:00,93.91,94.13,93.78,94.09,103800.0,66.0113,66.1659,65.9199,66.1378,103800.0
2011-07-26 10:25:00,94.06,94.08,93.82,94.06,80100.0,66.1167,66.1308,65.948,66.1167,80100.0
2011-07-26 10:30:00,94.06,94.14,93.95,94.13,119400.0,66.1167,66.173,66.0394,66.1659,119400.0
2011-07-26 10:35:00,94.13,94.33,94.11,94.24,114900.0,66.1659,66.3065,66.1519,66.2433,114900.0
2011-07-26 10:40:00,94.25,94.44,94.23,94.37,168500.0,66.2503,66.3838,66.2362,66.3346,168500.0
2011-07-26 10:45:00,94.36,94.39,94.17,94.17,80600.0,66.3276,66.3487,66.194,66.194,80600.0
2011-07-26 10:50:00,94.17,94.27,94.13,94.18,52400.0,66.194,66.2643,66.1659,66.2011,52400.0
2011-07-26 10:55:00,94.17,94.21,94.12,94.18,70000.0,66.194,66.2222,66.1589,66.2011,70000.0
2011-07-26 11:00:00,94.18,94.35,94.17,94.31,135500.0,66.2011,66.3206,66.194,66.2925,135500.0
2011-07-26 11:05:00,94.31,94.38,94.27,94.31,111100.0,66.2925,66.3417,66.2643,66.2925,111100.0
2011-07-26 11:10:00,94.31,94.39,94.25,94.3,123400.0,66.2925,66.3487,66.2503,66.2854,123400.0
2011-07-26 11:15:00,94.29,94.4,94.27,94.3,73900.0,66.2784,66.3557,66.2643,66.2854,73900.0
2011-07-26 11:20:00,94.29,94.44,94.27,94.34,123200.0,66.2784,66.3838,66.2643,66.3135,123200.0
2011-07-26 11:25:00,94.33,94.46,94.32,94.32,66500.0,66.3065,66.3979,66.2995,66.2995,66500.0
2011-07-26 11:30:00,94.33,94.45,94.32,94.45,92800.0,66.3065,66.3909,66.2995,66.3909,92800.0
2011-07-26 11:35:00,94.45,94.45,94.13,94.2,63500.0,66.3909,66.3909,66.1659,66.2151,63500.0
2011-07-26 11:40:00,94.2,94.21,94.08,94.2,59900.0,66.2151,66.2222,66.1308,66.2151,59900.0
2011-07-26 11:45:00,94.2,94.2,93.99,94.0,54400.0,66.2151,66.2151,66.0675,66.0746,54400.0
2011-07-26 11:50:00,94.0,94.05,93.93,93.95,56200.0,66.0746,66.1097,66.0253,66.0394,56200.0
2011-07-26 11:55:00,93.94,94.02,93.88,94.0,66000.0,66.0324,66.0886,65.9902,66.0746,66000.0
2011-07-26 12:00:00,94.01,94.06,93.94,94.0,81400.0,66.0816,66.1167,66.0324,66.0746,81400.0
2011-07-26 12:05:00,94.01,94.09,93.99,94.01,54600.0,66.0816,66.1378,66.0675,66.0816,54600.0
2011-07-26 12:10:00,93.99,94.21,93.98,94.19,96000.0,66.0675,66.2222,66.0605,66.2081,96000.0
2011-07-26 12:15:00,94.19,94.29,94.16,94.23,62500.0,66.2081,66.2784,66.187,66.2362,62500.0
2011-07-26 12:20:00,94.24,94.3,94.22,94.26,37600.0,66.2433,66.2854,66.2292,66.2573,37600.0
2011-07-26 12:25:00,94.26,94.29,94.16,94.17,73600.0,66.2573,66.2784,66.187,66.194,73600.0
2011-07-26 12:30:00,94.18,94.27,94.08,94.23,54300.0,66.2011,66.2643,66.1308,66.2362,54300.0
2011-07-26 12:35:00,94.23,94.24,94.13,94.16,51700.0,66.2362,66.2433,66.1659,66.187,51700.0
2011-07-26 12:40:00,94.16,94.2,94.12,94.15,135700.0,66.187,66.2151,66.1589,66.18,135700.0
2011-07-26 12:45:00,94.15,94.21,94.08,94.11,108800.0,66.18,66.2222,66.1308,66.1519,108800.0
2011-07-26 12:50:00,94.11,94.23,94.1,94.23,56300.0,66.1519,66.2362,66.1448,66.2362,56300.0
2011-07-26 12:55:00,94.23,94.25,94.17,94.24,100000.0,66.2362,66.2503,66.194,66.2433,100000.0
2011-07-26 13:00:00,94.24,94.4,94.22,94.3,65300.0,66.2433,66.3557,66.2292,66.2854,65300.0
2011-07-26 13:05:00,94.29,94.38,94.26,94.36,38700.0,66.2784,66.3417,66.2573,66.3276,38700.0
2011-07-26 13:10:00,94.36,94.37,94.24,94.34,62200.0,66.3276,66.3346,66.2433,66.3135,62200.0
2011-07-26 13:15:00,94.34,94.38,94.24,94.28,48600.0,66.3135,66.3417,66.2433,66.2714,48600.0
2011-07-26 13:20:00,94.27,94.3,94.2,94.24,180000.0,66.2643,66.2854,66.2151,66.2433,180000.0
2011-07-26 13:25:00,94.25,94.34,94.21,94.29,50600.0,66.2503,66.3135,66.2222,66.2784,50600.0
2011-07-26 13:30:00,94.3,94.31,94.22,94.22,38500.0,66.2854,66.2925,66.2292,66.2292,38500.0
2011-07-26 13:35:00,94.21,94.22,94.1,94.12,37300.0,66.2222,66.2292,66.1448,66.1589,37300.0
2011-07-26 13:40:00,94.13,94.19,94.11,94.17,24000.0,66.1659,66.2081,66.1519,66.194,24000.0
2011-07-26 13:45:00,94.18,94.2,94.03,94.19,57700.0,66.2011,66.2151,66.0956,66.2081,57700.0
2011-07-26 13:50:00,94.19,94.43,94.19,94.4,64200.0,66.2081,66.3768,66.2081,66.3557,64200.0
2011-07-26 13:55:00,94.39,94.44,94.31,94.42,66800.0,66.3487,66.3838,66.2925,66.3698,66800.0
2011-07-26 14:00:00,94.43,94.61,94.37,94.54,84400.0,66.3768,66.5033,66.3346,66.4541,84400.0
2011-07-26 14:05:00,94.53,94.54,94.43,94.48,55100.0,66.4471,66.4541,66.3768,66.412,55100.0
2011-07-26 14:10:00,94.48,94.73,94.47,94.68,171300.0,66.412,66.5877,66.4049,66.5525,171300.0
2011-07-26 14:15:00,94.69,94.7,94.6,94.69,98400.0,66.5596,66.5666,66.4963,66.5596,98400.0
2011-07-26 14:20:00,94.7,94.72,94.6,94.6,63100.0,66.5666,66.5807,66.4963,66.4963,63100.0
2011-07-26 14:25:00,94.6,94.67,94.58,94.67,35200.0,66.4963,66.5455,66.4822,66.5455,35200.0
2011-07-26 14:30:00,94.67,94.69,94.59,94.67,128800.0,66.5455,66.5596,66.4893,66.5455,128800.0
2011-07-26 14:35:00,94.66,94.7,94.49,94.49,62300.0,66.5385,66.5666,66.419,66.419,62300.0
2011-07-26 14:40:00,94.5,94.56,94.4,94.4,53700.0,66.426,66.4682,66.3557,66.3557,53700.0
2011-07-26 14:45:00,94.4,94.43,94.37,94.4,69800.0,66.3557,66.3768,66.3346,66.3557,69800.0
2011-07-26 14:50:00,94.39,94.44,94.33,94.34,54800.0,66.3487,66.3838,66.3065,66.3135,54800.0
2011-07-26 14:55:00,94.34,94.37,94.24,94.24,79300.0,66.3135,66.3346,66.2433,66.2433,79300.0
2011-07-26 15:00:00,94.25,94.39,94.25,94.37,48800.0,66.2503,66.3487,66.2503,66.3346,48800.0
2011-07-26 15:05:00,94.37,94.38,94.23,94.29,49500.0,66.3346,66.3417,66.2362,66.2784,49500.0
2011-07-26 15:10:00,94.29,94.4,94.26,94.32,53300.0,66.2784,66.3557,66.2573,66.2995,53300.0
2011-07-26 15:15:00,94.31,94.32,94.18,94.24,54900.0,66.2925,66.2995,66.2011,66.2433,54900.0
2011-07-26 15:20:00,94.26,94.31,94.14,94.19,51700.0,66.2573,66.2925,66.173,66.2081,51700.0
2011-07-26 15:25:00,94.2,94.26,94.17,94.21,52900.0,66.2151,66.2573,66.194,66.2222,52900.0
2011-07-26 15:30:00,94.21,94.22,93.98,93.99,87800.0,66.2222,66.2292,66.0605,66.0675,87800.0
2011-07-26 15:35:00,93.99,94.1,93.93,93.95,93800.0,66.0675,66.1448,66.0253,66.0394,93800.0
2011-07-26 15:40:00,93.95,93.98,93.84,93.87,81000.0,66.0394,66.0605,65.9621,65.9832,81000.0
2011-07-26 15:45:00,93.86,93.89,93.79,93.81,114400.0,65.9761,65.9972,65.9269,65.941,114400.0
2011-07-26 15:50:00,93.81,93.81,93.66,93.8,188200.0,65.941,65.941,65.8356,65.934,188200.0
2011-07-26 15:55:00,93.8,93.95,93.79,93.93,273100.0,65.934,66.0394,65.9269,66.0253,273100.0
2011-07-27 09:30:00,93.12,93.34,92.79,93.11,193100.0,65.456,65.6106,65.224,65.449,193100.0
2011-07-27 09:35:00,93.09,93.79,93.06,93.69,70500.0,65.4349,65.9269,65.4138,65.8566,70500.0
2011-07-27 09:40:00,93.65,93.67,93.17,93.33,64800.0,65.8285,65.8426,65.4911,65.6036,64800.0
2011-07-27 09:45:00,93.28,93.6,93.15,93.4,115100.0,65.5684,65.7934,65.4771,65.6528,115100.0
2011-07-27 09:50:00,93.38,93.41,92.95,92.96,143700.0,65.6387,65.6598,65.3365,65.3435,143700.0
2011-07-27 09:55:00,92.95,92.98,92.49,92.52,193800.0,65.3365,65.3576,65.0131,65.0342,193800.0
2011-07-27 10:00:00,92.52,92.71,92.35,92.4,197300.0,65.0342,65.1678,64.9147,64.9499,197300.0
2011-07-27 10:05:00,92.39,92.41,92.06,92.06,431100.0,64.9428,64.9569,64.7109,64.7109,431100.0
2011-07-27 10:10:00,92.08,92.31,91.81,92.28,197200.0,64.7249,64.8866,64.5352,64.8655,197200.0
2011-07-27 10:15:00,92.27,92.31,92.01,92.04,84300.0,64.8585,64.8866,64.6757,64.6968,84300.0
2011-07-27 10:20:00,92.05,92.15,91.8,91.84,111900.0,64.7039,64.7741,64.5281,64.5562,111900.0
2011-07-27 10:25:00,91.84,91.98,91.77,91.8,142000.0,64.5562,64.6547,64.507,64.5281,142000.0
2011-07-27 10:30:00,91.79,91.98,91.36,91.94,300200.0,64.5211,64.6547,64.2188,64.6265,300200.0
2011-07-27 10:35:00,91.95,91.97,91.75,91.82,100200.0,64.6336,64.6476,64.493,64.5422,100200.0
2011-07-27 10:40:00,91.83,91.95,91.57,91.62,124200.0,64.5492,64.6336,64.3665,64.4016,124200.0
2011-07-27 10:45:00,91.63,91.81,91.53,91.67,96500.0,64.4086,64.5352,64.3383,64.4367,96500.0
2011-07-27 10:50:00,91.67,92.12,91.65,92.03,128500.0,64.4367,64.7531,64.4227,64.6898,128500.0
2011-07-27 10:55:00,92.04,92.14,91.97,92.12,103900.0,64.6968,64.7671,64.6476,64.7531,103900.0
2011-07-27 11:00:00,92.12,92.15,92.05,92.08,103300.0,64.7531,64.7741,64.7039,64.7249,103300.0
2011-07-27 11:05:00,92.08,92.29,92.05,92.12,99900.0,64.7249,64.8726,64.7039,64.7531,99900.0
2011-07-27 11:10:00,92.12,92.3,92.05,92.29,51600.0,64.7531,64.8796,64.7039,64.8726,51600.0
2011-07-27 11:15:00,92.29,92.56,92.29,92.45,130900.0,64.8726,65.0623,64.8726,64.985,130900.0
2011-07-27 11:20:00,92.45,92.47,92.35,92.39,43800.0,64.985,64.9991,64.9147,64.9428,43800.0
2011-07-27 11:25:00,92.41,92.63,92.41,92.62,71700.0,64.9569,65.1116,64.9569,65.1045,71700.0
2011-07-27 11:30:00,92.64,92.82,92.54,92.55,119200.0,65.1186,65.2451,65.0483,65.0553,119200.0
2011-07-27 11:35:00,92.54,92.63,92.42,92.58,112500.0,65.0483,65.1116,64.9639,65.0764,112500.0
2011-07-27 11:40:00,92.59,92.75,92.58,92.67,48700.0,65.0834,65.1959,65.0764,65.1397,48700.0
2011-07-27 11:45:00,92.66,92.7,92.52,92.61,69100.0,65.1326,65.1608,65.0342,65.0975,69100.0
2011-07-27 11:50:00,92.62,92.64,92.38,92.54,88500.0,65.1045,65.1186,64.9358,65.0483,88500.0
2011-07-27 11:55:00,92.54,92.55,92.3,92.45,95100.0,65.0483,65.0553,64.8796,64.985,95100.0
2011-07-27 12:00:00,92.42,92.56,92.38,92.51,58800.0,64.9639,65.0623,64.9358,65.0272,58800.0
2011-07-27 12:05:00,92.51,92.56,92.39,92.45,46600.0,65.0272,65.0623,64.9428,64.985,46600.0
2011-07-27 12:10:00,92.47,92.77,92.46,92.73,101700.0,64.9991,65.21,64.9921,65.1818,101700.0
2011-07-27 12:15:00,92.76,92.77,92.62,92.64,42100.0,65.2029,65.21,65.1045,65.1186,42100.0
2011-07-27 12:20:00,92.62,92.69,92.43,92.48,81300.0,65.1045,65.1537,64.971,65.0061,81300.0
2011-07-27 12:25:00,92.47,92.5,92.36,92.43,72800.0,64.9991,65.0202,64.9218,64.971,72800.0
2011-07-27 12:30:00,92.43,92.5,92.12,92.18,100700.0,64.971,65.0202,64.7531,64.7952,100700.0
2011-07-27 12:35:00,92.2,92.2,92.06,92.12,47400.0,64.8093,64.8093,64.7109,64.7531,47400.0
2011-07-27 12:40:00,92.12,92.23,92.05,92.14,62600.0,64.7531,64.8304,64.7039,64.7671,62600.0
2011-07-27 12:45:00,92.14,92.16,92.04,92.07,47800.0,64.7671,64.7812,64.6968,64.7179,47800.0
2011-07-27 12:50:00,92.09,92.24,92.06,92.15,76400.0,64.732,64.8374,64.7109,64.7741,76400.0
2011-07-27 12:55:00,92.16,92.17,91.98,92.04,62200.0,64.7812,64.7882,64.6547,64.6968,62200.0
2011-07-27 13:00:00,92.05,92.08,91.91,92.0,67100.0,64.7039,64.7249,64.6054,64.6687,67100.0
2011-07-27 13:05:00,92.01,92.3,91.92,92.3,58000.0,64.6757,64.8796,64.6125,64.8796,58000.0
2011-07-27 13:10:00,92.29,92.31,92.18,92.18,36700.0,64.8726,64.8866,64.7952,64.7952,36700.0
2011-07-27 13:15:00,92.16,92.24,92.07,92.24,41200.0,64.7812,64.8374,64.7179,64.8374,41200.0
2011-07-27 13:20:00,92.25,92.27,92.08,92.21,38100.0,64.8444,64.8585,64.7249,64.8163,38100.0
2011-07-27 13:25:00,92.2,92.28,92.16,92.18,37600.0,64.8093,64.8655,64.7812,64.7952,37600.0
2011-07-27 13:30:00,92.17,92.23,92.14,92.18,65600.0,64.7882,64.8304,64.7671,64.7952,65600.0
2011-07-27 13:35:00,92.17,92.2,92.13,92.18,63100.0,64.7882,64.8093,64.7601,64.7952,63100.0
2011-07-27 13:40:00,92.19,92.44,92.18,92.41,86600.0,64.8023,64.978,64.7952,64.9569,86600.0
2011-07-27 13:45:00,92.4,92.5,92.36,92.37,61500.0,64.9499,65.0202,64.9218,64.9288,61500.0
2011-07-27 13:50:00,92.37,92.38,92.26,92.34,51600.0,64.9288,64.9358,64.8515,64.9077,51600.0
2011-07-27 13:55:00,92.35,92.41,92.3,92.39,32400.0,64.9147,64.9569,64.8796,64.9428,32400.0
2011-07-27 14:00:00,92.38,92.42,92.17,92.34,87400.0,64.9358,64.9639,64.7882,64.9077,87400.0
2011-07-27 14:05:00,92.35,92.4,92.24,92.33,59600.0,64.9147,64.9499,64.8374,64.9007,59600.0
2011-07-27 14:10:00,92.34,92.37,92.25,92.33,46400.0,64.9077,64.9288,64.8444,64.9007,46400.0
2011-07-27 14:15:00,92.33,92.42,92.33,92.39,41500.0,64.9007,64.9639,64.9007,64.9428,41500.0
2011-07-27 14:20:00,92.39,92.43,92.36,92.42,43400.0,64.9428,64.971,64.9218,64.9639,43400.0
2011-07-27 14:25:00,92.41,92.43,92.13,92.18,116100.0,64.9569,64.971,64.7601,64.7952,116100.0
2011-07-27 14:30:00,92.18,92.19,91.99,92.0,136000.0,64.7952,64.8023,64.6617,64.6687,136000.0
2011-07-27 14:35:00,91.99,92.0,91.6,91.95,157000.0,64.6617,64.6687,64.3875,64.6336,157000.0
2011-07-27 14:40:00,91.95,91.95,91.62,91.72,105500.0,64.6336,64.6336,64.4016,64.4719,105500.0
2011-07-27 14:45:00,91.72,91.82,91.69,91.7,81200.0,64.4719,64.5422,64.4508,64.4578,81200.0
2011-07-27 14:50:00,91.7,91.82,91.59,91.76,87700.0,64.4578,64.5422,64.3805,64.5,87700.0
2011-07-27 14:55:00,91.76,91.87,91.67,91.83,88100.0,64.5,64.5773,64.4367,64.5492,88100.0
2011-07-27 15:00:00,91.83,92.0,91.83,91.95,59100.0,64.5492,64.6687,64.5492,64.6336,59100.0
2011-07-27 15:05:00,91.96,91.97,91.74,91.78,72100.0,64.6406,64.6476,64.486,64.5141,72100.0
2011-07-27 15:10:00,91.78,91.8,91.57,91.58,108300.0,64.5141,64.5281,64.3665,64.3735,108300.0
2011-07-27 15:15:00,91.56,91.65,91.45,91.58,104600.0,64.3594,64.4227,64.2821,64.3735,104600.0
2011-07-27 15:20:00,91.58,91.59,91.35,91.47,142900.0,64.3735,64.3805,64.2118,64.2962,142900.0
2011-07-27 15:25:00,91.49,91.7,91.46,91.7,88100.0,64.3102,64.4578,64.2891,64.4578,88100.0
2011-07-27 15:30:00,91.7,91.91,91.69,91.86,117200.0,64.4578,64.6054,64.4508,64.5703,117200.0
2011-07-27 15:35:00,91.85,91.87,91.68,91.77,121700.0,64.5633,64.5773,64.4438,64.507,121700.0
2011-07-27 15:40:00,91.76,91.77,91.62,91.63,148400.0,64.5,64.507,64.4016,64.4086,148400.0
2011-07-27 15:45:00,91.63,91.68,91.5,91.61,180700.0,64.4086,64.4438,64.3173,64.3946,180700.0
2011-07-27 15:50:00,91.61,91.81,91.46,91.78,255700.0,64.3946,64.5352,64.2891,64.5141,255700.0
2011-07-27 15:55:00,91.78,91.84,91.67,91.68,377500.0,64.5141,64.5562,64.4367,64.4438,377500.0
2011-07-28 09:30:00,91.52,92.19,91.52,92.15,177900.0,64.3313,64.8023,64.3313,64.7741,177900.0
2011-07-28 09:35:00,92.18,92.24,91.92,92.04,91200.0,64.7952,64.8374,64.6125,64.6968,91200.0
2011-07-28 09:40:00,92.03,92.04,91.58,91.74,89600.0,64.6898,64.6968,64.3735,64.486,89600.0
2011-07-28 09:45:00,91.73,91.73,91.43,91.46,128000.0,64.4789,64.4789,64.268,64.2891,128000.0
2011-07-28 09:50:00,91.44,91.75,91.44,91.69,124900.0,64.2751,64.493,64.2751,64.4508,124900.0
2011-07-28 09:55:00,91.68,91.84,91.61,91.79,56900.0,64.4438,64.5562,64.3946,64.5211,56900.0
2011-07-28 10:00:00,91.84,91.94,91.36,91.76,124600.0,64.5562,64.6265,64.2188,64.5,124600.0
2011-07-28 10:05:00,91.74,92.14,91.71,92.14,114500.0,64.486,64.7671,64.4649,64.7671,114500.0
2011-07-28 10:10:00,92.14,92.38,92.1,92.32,149800.0,64.7671,64.9358,64.739,64.8936,149800.0
2011-07-28 10:15:00,92.31,92.45,92.22,92.34,165500.0,64.8866,64.985,64.8234,64.9077,165500.0
2011-07-28 10:20:00,92.34,92.34,91.94,91.97,107500.0,64.9077,64.9077,64.6265,64.6476,107500.0
2011-07-28 10:25:00,91.95,92.06,91.81,91.98,110800.0,64.6336,64.7109,64.5352,64.6547,110800.0
2011-07-28 10:30:00,91.99,92.04,91.9,91.93,86900.0,64.6617,64.6968,64.5984,64.6195,86900.0
2011-07-28 10:35:00,91.93,91.98,91.82,91.97,78700.0,64.6195,64.6547,64.5422,64.6476,78700.0
2011-07-28 10:40:00,91.97,92.02,91.85,91.89,81300.0,64.6476,64.6828,64.5633,64.5914,81300.0
2011-07-28 10:45:00,91.89,92.0,91.87,91.97,71000.0,64.5914,64.6687,64.5773,64.6476,71000.0
2011-07-28 10:50:00,91.97,91.98,91.87,91.94,58200.0,64.6476,64.6547,64.5773,64.6265,58200.0
2011-07-28 10:55:00,91.93,91.94,91.75,91.87,78800.0,64.6195,64.6265,64.493,64.5773,78800.0
2011-07-28 11:00:00,91.88,92.04,91.84,91.97,114900.0,64.5844,64.6968,64.5562,64.6476,114900.0
2011-07-28 11:05:00,91.97,92.18,91.92,92.16,68000.0,64.6476,64.7952,64.6125,64.7812,68000.0
2011-07-28 11:10:00,92.16,92.46,92.14,92.45,155400.0,64.7812,64.9921,64.7671,64.985,155400.0
2011-07-28 11:15:00,92.45,92.47,92.29,92.45,79000.0,64.985,64.9991,64.8726,64.985,79000.0
2011-07-28 11:20:00,92.46,92.73,92.42,92.52,108800.0,64.9921,65.1818,64.9639,65.0342,108800.0
2011-07-28 11:25:00,92.51,92.73,92.44,92.53,68900.0,65.0272,65.1818,64.978,65.0413,68900.0
2011-07-28 11:30:00,92.54,92.59,92.41,92.48,50700.0,65.0483,65.0834,64.9569,65.0061,50700.0
2011-07-28 11:35:00,92.49,92.5,92.25,92.42,92100.0,65.0131,65.0202,64.8444,64.9639,92100.0
2011-07-28 11:40:00,92.42,92.55,92.41,92.43,56300.0,64.9639,65.0553,64.9569,64.971,56300.0
2011-07-28 11:45:00,92.46,92.49,92.31,92.33,38600.0,64.9921,65.0131,64.8866,64.9007,38600.0
2011-07-28 11:50:00,92.32,92.44,92.24,92.42,64900.0,64.8936,64.978,64.8374,64.9639,64900.0
2011-07-28 11:55:00,92.41,92.46,92.34,92.38,76600.0,64.9569,64.9921,64.9077,64.9358,76600.0
2011-07-28 12:00:00,92.4,92.49,92.31,92.36,64300.0,64.9499,65.0131,64.8866,64.9218,64300.0
2011-07-28 12:05:00,92.35,92.43,92.3,92.35,31700.0,64.9147,64.971,64.8796,64.9147,31700.0
2011-07-28 12:10:00,92.34,92.36,92.19,92.27,70800.0,64.9077,64.9218,64.8023,64.8585,70800.0
2011-07-28 12:15:00,92.26,92.26,92.08,92.1,42700.0,64.8515,64.8515,64.7249,64.739,42700.0
2011-07-28 12:20:00,92.1,92.27,92.07,92.26,31600.0,64.739,64.8585,64.7179,64.8515,31600.0
2011-07-28 12:25:00,92.27,92.27,92.07,92.1,32400.0,64.8585,64.8585,64.7179,64.739,32400.0
2011-07-28 12:30:00,92.09,92.17,92.05,92.06,34900.0,64.732,64.7882,64.7039,64.7109,34900.0
2011-07-28 12:35:00,92.06,92.1,91.85,91.91,70000.0,64.7109,64.739,64.5633,64.6054,70000.0
2011-07-28 12:40:00,91.91,91.98,91.82,91.85,55500.0,64.6054,64.6547,64.5422,64.5633,55500.0
2011-07-28 12:45:00,91.85,91.88,91.77,91.85,47200.0,64.5633,64.5844,64.507,64.5633,47200.0
2011-07-28 12:50:00,91.84,91.96,91.79,91.96,62200.0,64.5562,64.6406,64.5211,64.6406,62200.0
2011-07-28 12:55:00,91.96,92.1,91.96,92.09,51500.0,64.6406,64.739,64.6406,64.732,51500.0
2011-07-28 13:00:00,92.09,92.19,92.0,92.16,62300.0,64.732,64.8023,64.6687,64.7812,62300.0
2011-07-28 13:05:00,92.16,92.27,92.14,92.2,27200.0,64.7812,64.8585,64.7671,64.8093,27200.0
2011-07-28 13:10:00,92.19,92.33,92.18,92.22,130000.0,64.8023,64.9007,64.7952,64.8234,130000.0
2011-07-28 13:15:00,92.22,92.31,92.17,92.25,105900.0,64.8234,64.8866,64.7882,64.8444,105900.0
2011-07-28 13:20:00,92.25,92.26,92.07,92.09,154700.0,64.8444,64.8515,64.7179,64.732,154700.0
2011-07-28 13:25:00,92.1,92.16,92.01,92.05,43600.0,64.739,64.7812,64.6757,64.7039,43600.0
2011-07-28 13:30:00,92.06,92.1,91.95,92.0,27800.0,64.7109,64.739,64.6336,64.6687,27800.0
2011-07-28 13:35:00,91.98,92.05,91.89,91.97,72800.0,64.6547,64.7039,64.5914,64.6476,72800.0
2011-07-28 13:40:00,91.98,92.08,91.87,91.92,82800.0,64.6547,64.7249,64.5773,64.6125,82800.0
2011-07-28 13:45:00,91.91,91.93,91.77,91.93,67000.0,64.6054,64.6195,64.507,64.6195,67000.0
2011-07-28 13:50:00,91.92,92.06,91.9,91.91,43900.0,64.6125,64.7109,64.5984,64.6054,43900.0
2011-07-28 13:55:00,91.9,92.02,91.89,92.01,53000.0,64.5984,64.6828,64.5914,64.6757,53000.0
2011-07-28 14:00:00,92.0,92.1,92.0,92.08,77000.0,64.6687,64.739,64.6687,64.7249,77000.0
2011-07-28 14:05:00,92.06,92.15,92.0,92.04,94800.0,64.7109,64.7741,64.6687,64.6968,94800.0
2011-07-28 14:10:00,92.03,92.04,91.9,91.98,86100.0,64.6898,64.6968,64.5984,64.6547,86100.0
2011-07-28 14:15:00,91.97,92.17,91.97,92.05,96000.0,64.6476,64.7882,64.6476,64.7039,96000.0
2011-07-28 14:20:00,92.06,92.12,92.03,92.04,52700.0,64.7109,64.7531,64.6898,64.6968,52700.0
2011-07-28 14:25:00,92.04,92.06,91.92,92.03,132300.0,64.6968,64.7109,64.6125,64.6898,132300.0
2011-07-28 14:30:00,92.03,92.2,91.97,92.14,111400.0,64.6898,64.8093,64.6476,64.7671,111400.0
2011-07-28 14:35:00,92.15,92.16,92.02,92.1,46800.0,64.7741,64.7812,64.6828,64.739,46800.0
2011-07-28 14:40:00,92.1,92.22,92.03,92.16,90500.0,64.739,64.8234,64.6898,64.7812,90500.0
2011-07-28 14:45:00,92.15,92.21,92.08,92.19,24400.0,64.7741,64.8163,64.7249,64.8023,24400.0
2011-07-28 14:50:00,92.18,92.23,92.1,92.15,71700.0,64.7952,64.8304,64.739,64.7741,71700.0
2011-07-28 14:55:00,92.15,92.16,92.02,92.1,73000.0,64.7741,64.7812,64.6828,64.739,73000.0
2011-07-28 15:00:00,92.09,92.09,91.96,92.0,70900.0,64.732,64.732,64.6406,64.6687,70900.0
2011-07-28 15:05:00,92.0,92.11,91.93,91.99,52700.0,64.6687,64.746,64.6195,64.6617,52700.0
2011-07-28 15:10:00,91.99,92.1,91.97,92.06,70600.0,64.6617,64.739,64.6476,64.7109,70600.0
2011-07-28 15:15:00,92.07,92.11,91.89,92.01,56500.0,64.7179,64.746,64.5914,64.6757,56500.0
2011-07-28 15:20:00,92.0,92.01,91.9,91.91,68400.0,64.6687,64.6757,64.5984,64.6054,68400.0
2011-07-28 15:25:00,91.9,91.94,91.63,91.69,91500.0,64.5984,64.6265,64.4086,64.4508,91500.0
2011-07-28 15:30:00,91.68,91.78,91.59,91.59,114500.0,64.4438,64.5141,64.3805,64.3805,114500.0
2011-07-28 15:35:00,91.59,91.79,91.59,91.68,90000.0,64.3805,64.5211,64.3805,64.4438,90000.0
2011-07-28 15:40:00,91.67,91.68,91.45,91.48,127700.0,64.4367,64.4438,64.2821,64.3032,127700.0
2011-07-28 15:45:00,91.47,91.56,91.38,91.54,118400.0,64.2962,64.3594,64.2329,64.3454,118400.0
2011-07-28 15:50:00,91.54,91.65,91.49,91.58,95500.0,64.3454,64.4227,64.3102,64.3735,95500.0
2011-07-28 15:55:00,91.58,91.6,91.4,91.41,184900.0,64.3735,64.3875,64.247,64.254,184900.0
2011-07-29 09:30:00,90.08,90.21,89.8,90.12,189000.0,63.3191,63.4105,63.1223,63.3472,189000.0
2011-07-29 09:35:00,90.09,90.44,90.09,90.26,57500.0,63.3261,63.5722,63.3261,63.4456,57500.0
2011-07-29 09:40:00,90.21,90.67,90.21,90.36,103600.0,63.4105,63.7338,63.4105,63.5159,103600.0
2011-07-29 09:45:00,90.39,90.6,90.15,90.57,150400.0,63.537,63.6846,63.3683,63.6635,150400.0
2011-07-29 09:50:00,90.57,90.76,90.48,90.5,88700.0,63.6635,63.7971,63.6003,63.6143,88700.0
2011-07-29 09:55:00,90.5,91.08,90.48,90.78,107200.0,63.6143,64.022,63.6003,63.8111,107200.0
2011-07-29 10:00:00,90.76,91.02,90.64,91.01,137300.0,63.7971,63.9798,63.7127,63.9728,137300.0
2011-07-29 10:05:00,91.0,91.49,91.0,91.45,229700.0,63.9658,64.3102,63.9658,64.2821,229700.0
2011-07-29 10:10:00,91.45,91.47,91.21,91.29,112200.0,64.2821,64.2962,64.1134,64.1696,112200.0
2011-07-29 10:15:00,91.29,91.39,90.9,91.01,135400.0,64.1696,64.2399,63.8955,63.9728,135400.0
2011-07-29 10:20:00,91.03,91.2,90.89,91.02,72800.0,63.9869,64.1064,63.8885,63.9798,72800.0
2011-07-29 10:25:00,91.04,91.04,90.71,90.91,64000.0,63.9939,63.9939,63.7619,63.9025,64000.0
2011-07-29 10:30:00,90.93,91.02,90.8,90.81,109600.0,63.9166,63.9798,63.8252,63.8322,109600.0
2011-07-29 10:35:00,90.82,91.05,90.76,90.86,198800.0,63.8393,64.0009,63.7971,63.8674,198800.0
2011-07-29 10:40:00,90.88,90.91,90.47,90.63,86300.0,63.8814,63.9025,63.5932,63.7057,86300.0
2011-07-29 10:45:00,90.64,90.9,90.3,90.9,114200.0,63.7127,63.8955,63.4737,63.8955,114200.0
2011-07-29 10:50:00,90.9,91.14,90.8,91.12,115700.0,63.8955,64.0642,63.8252,64.0501,115700.0
2011-07-29 10:55:00,91.13,91.32,91.08,91.09,112800.0,64.0572,64.1907,64.022,64.0291,112800.0
2011-07-29 11:00:00,91.09,91.13,90.79,90.86,64500.0,64.0291,64.0572,63.8182,63.8674,64500.0
2011-07-29 11:05:00,90.87,91.42,90.86,91.24,86200.0,63.8744,64.261,63.8674,64.1345,86200.0
2011-07-29 11:10:00,91.26,91.35,90.86,90.89,90400.0,64.1485,64.2118,63.8674,63.8885,90400.0
2011-07-29 11:15:00,90.87,91.54,90.86,91.47,191800.0,63.8744,64.3454,63.8674,64.2962,191800.0
2011-07-29 11:20:00,91.47,91.47,91.2,91.34,54700.0,64.2962,64.2962,64.1064,64.2048,54700.0
2011-07-29 11:25:00,91.35,91.45,91.13,91.13,46000.0,64.2118,64.2821,64.0572,64.0572,46000.0
2011-07-29 11:30:00,91.1,91.19,90.98,91.13,46700.0,64.0361,64.0993,63.9517,64.0572,46700.0
2011-07-29 11:35:00,91.14,91.34,91.13,91.13,113900.0,64.0642,64.2048,64.0572,64.0572,113900.0
2011-07-29 11:40:00,91.13,91.35,91.11,91.23,40600.0,64.0572,64.2118,64.0431,64.1275,40600.0
2011-07-29 11:45:00,91.21,91.26,90.99,91.09,40600.0,64.1134,64.1485,63.9588,64.0291,40600.0
2011-07-29 11:50:00,91.09,91.27,91.05,91.15,45000.0,64.0291,64.1556,64.0009,64.0712,45000.0
2011-07-29 11:55:00,91.14,91.28,91.1,91.21,25500.0,64.0642,64.1626,64.0361,64.1134,25500.0
2011-07-29 12:00:00,91.21,91.3,91.03,91.16,72500.0,64.1134,64.1767,63.9869,64.0783,72500.0
2011-07-29 12:05:00,91.16,91.21,91.0,91.2,63200.0,64.0783,64.1134,63.9658,64.1064,63200.0
2011-07-29 12:10:00,91.22,91.23,90.91,90.99,45700.0,64.1204,64.1275,63.9025,63.9588,45700.0
2011-07-29 12:15:00,90.99,91.11,90.93,91.1,80800.0,63.9588,64.0431,63.9166,64.0361,80800.0
2011-07-29 12:20:00,91.11,91.11,90.87,91.02,41500.0,64.0431,64.0431,63.8744,63.9798,41500.0
2011-07-29 12:25:00,91.01,91.01,90.8,90.8,68200.0,63.9728,63.9728,63.8252,63.8252,68200.0
2011-07-29 12:30:00,90.81,90.92,90.57,90.64,93900.0,63.8322,63.9096,63.6635,63.7127,93900.0
2011-07-29 12:35:00,90.64,90.86,90.62,90.73,81300.0,63.7127,63.8674,63.6987,63.776,81300.0
2011-07-29 12:40:00,90.72,90.81,90.69,90.78,28800.0,63.769,63.8322,63.7479,63.8111,28800.0
2011-07-29 12:45:00,90.78,90.78,90.57,90.57,40700.0,63.8111,63.8111,63.6635,63.6635,40700.0
2011-07-29 12:50:00,90.56,90.63,90.49,90.52,41900.0,63.6565,63.7057,63.6073,63.6284,41900.0
2011-07-29 12:55:00,90.52,90.66,90.41,90.43,53500.0,63.6284,63.7268,63.5511,63.5651,53500.0
2011-07-29 13:00:00,90.43,90.57,90.36,90.39,76900.0,63.5651,63.6635,63.5159,63.537,76900.0
2011-07-29 13:05:00,90.41,90.69,90.37,90.64,42800.0,63.5511,63.7479,63.5229,63.7127,42800.0
2011-07-29 13:10:00,90.68,90.7,90.49,90.49,28000.0,63.7409,63.7549,63.6073,63.6073,28000.0
2011-07-29 13:15:00,90.49,90.59,90.45,90.49,23600.0,63.6073,63.6776,63.5792,63.6073,23600.0
2011-07-29 13:20:00,90.49,90.7,90.49,90.64,46900.0,63.6073,63.7549,63.6073,63.7127,46900.0
2011-07-29 13:25:00,90.65,90.69,90.57,90.59,26500.0,63.7198,63.7479,63.6635,63.6776,26500.0
2011-07-29 13:30:00,90.59,90.7,90.56,90.68,41200.0,63.6776,63.7549,63.6565,63.7409,41200.0
2011-07-29 13:35:00,90.66,90.89,90.6,90.88,84000.0,63.7268,63.8885,63.6846,63.8814,84000.0
2011-07-29 13:40:00,90.88,91.0,90.82,90.88,109200.0,63.8814,63.9658,63.8393,63.8814,109200.0
2011-07-29 13:45:00,90.9,91.08,90.89,91.01,88500.0,63.8955,64.022,63.8885,63.9728,88500.0
2011-07-29 13:50:00,91.0,91.05,90.85,90.87,49100.0,63.9658,64.0009,63.8604,63.8744,49100.0
2011-07-29 13:55:00,90.87,91.04,90.85,91.03,55600.0,63.8744,63.9939,63.8604,63.9869,55600.0
2011-07-29 14:00:00,91.06,91.06,90.89,90.98,59800.0,64.008,64.008,63.8885,63.9517,59800.0
2011-07-29 14:05:00,90.99,91.08,90.94,91.02,84700.0,63.9588,64.022,63.9236,63.9798,84700.0
2011-07-29 14:10:00,91.03,91.1,90.86,90.89,51800.0,63.9869,64.0361,63.8674,63.8885,51800.0
2011-07-29 14:15:00,90.89,90.94,90.75,90.76,39500.0,63.8885,63.9236,63.7901,63.7971,39500.0
2011-07-29 14:20:00,90.75,90.8,90.67,90.8,48600.0,63.7901,63.8252,63.7338,63.8252,48600.0
2011-07-29 14:25:00,90.79,90.83,90.59,90.67,29700.0,63.8182,63.8463,63.6776,63.7338,29700.0
2011-07-29 14:30:00,90.67,90.74,90.48,90.59,79000.0,63.7338,63.783,63.6003,63.6776,79000.0
2011-07-29 14:35:00,90.58,90.81,90.52,90.81,57700.0,63.6706,63.8322,63.6284,63.8322,57700.0
2011-07-29 14:40:00,90.8,90.94,90.76,90.77,83800.0,63.8252,63.9236,63.7971,63.8041,83800.0
2011-07-29 14:45:00,90.75,90.81,90.67,90.79,68100.0,63.7901,63.8322,63.7338,63.8182,68100.0
2011-07-29 14:50:00,90.8,90.88,90.69,90.84,79000.0,63.8252,63.8814,63.7479,63.8533,79000.0
2011-07-29 14:55:00,90.84,90.92,90.59,90.6,129300.0,63.8533,63.9096,63.6776,63.6846,129300.0
2011-07-29 15:00:00,90.61,90.61,90.46,90.47,183100.0,63.6917,63.6917,63.5862,63.5932,183100.0
2011-07-29 15:05:00,90.46,90.63,90.43,90.63,116700.0,63.5862,63.7057,63.5651,63.7057,116700.0
2011-07-29 15:10:00,90.63,90.64,90.46,90.56,178000.0,63.7057,63.7127,63.5862,63.6565,178000.0
2011-07-29 15:15:00,90.56,90.77,90.56,90.61,131000.0,63.6565,63.8041,63.6565,63.6917,131000.0
2011-07-29 15:20:00,90.61,90.65,90.49,90.5,128400.0,63.6917,63.7198,63.6073,63.6143,128400.0
2011-07-29 15:25:00,90.49,90.52,90.42,90.5,140800.0,63.6073,63.6284,63.5581,63.6143,140800.0
2011-07-29 15:30:00,90.5,90.5,90.33,90.47,208100.0,63.6143,63.6143,63.4948,63.5932,208100.0
2011-07-29 15:35:00,90.47,90.74,90.47,90.72,164300.0,63.5932,63.783,63.5932,63.769,164300.0
2011-07-29 15:40:00,90.72,90.79,90.51,90.59,251100.0,63.769,63.8182,63.6214,63.6776,251100.0
2011-07-29 15:45:00,90.58,90.59,90.34,90.45,379400.0,63.6706,63.6776,63.5019,63.5792,379400.0
2011-07-29 15:50:00,90.44,90.7,90.36,90.66,285200.0,63.5722,63.7549,63.5159,63.7268,285200.0
2011-07-29 15:55:00,90.67,90.87,90.4,90.42,756600.0,63.7338,63.8744,63.544,63.5581,756600.0
2011-08-01 09:30:00,91.9,92.22,91.44,91.6,238600.0,64.5984,64.8234,64.2751,64.3875,238600.0
2011-08-01 09:35:00,91.6,91.99,91.5,91.68,102500.0,64.3875,64.6617,64.3173,64.4438,102500.0
2011-08-01 09:40:00,91.67,91.68,91.27,91.48,104100.0,64.4367,64.4438,64.1556,64.3032,104100.0
2011-08-01 09:45:00,91.47,91.59,91.37,91.45,200600.0,64.2962,64.3805,64.2259,64.2821,200600.0
2011-08-01 09:50:00,91.47,91.58,91.37,91.39,93200.0,64.2962,64.3735,64.2259,64.2399,93200.0
2011-08-01 09:55:00,91.39,91.51,91.35,91.41,126900.0,64.2399,64.3243,64.2118,64.254,126900.0
2011-08-01 10:00:00,91.4,91.43,90.01,90.11,303000.0,64.247,64.268,63.2699,63.3402,303000.0
2011-08-01 10:05:00,90.13,90.66,90.01,90.47,183200.0,63.3542,63.7268,63.2699,63.5932,183200.0
2011-08-01 10:10:00,90.48,90.54,90.03,90.38,128700.0,63.6003,63.6424,63.284,63.53,128700.0
2011-08-01 10:15:00,90.44,90.61,90.25,90.54,170100.0,63.5722,63.6917,63.4386,63.6424,170100.0
2011-08-01 10:20:00,90.56,90.92,90.53,90.76,87500.0,63.6565,63.9096,63.6354,63.7971,87500.0
2011-08-01 10:25:00,90.75,90.88,90.41,90.42,106200.0,63.7901,63.8814,63.5511,63.5581,106200.0
2011-08-01 10:30:00,90.42,90.61,90.25,90.26,121600.0,63.5581,63.6917,63.4386,63.4456,121600.0
2011-08-01 10:35:00,90.25,90.53,90.25,90.48,95700.0,63.4386,63.6354,63.4386,63.6003,95700.0
2011-08-01 10:40:00,90.49,90.56,90.31,90.5,75200.0,63.6073,63.6565,63.4808,63.6143,75200.0
2011-08-01 10:45:00,90.52,90.8,90.42,90.52,96500.0,63.6284,63.8252,63.5581,63.6284,96500.0
2011-08-01 10:50:00,90.53,90.6,90.34,90.37,83000.0,63.6354,63.6846,63.5019,63.5229,83000.0
2011-08-01 10:55:00,90.39,90.47,90.21,90.21,64200.0,63.537,63.5932,63.4105,63.4105,64200.0
2011-08-01 11:00:00,90.24,90.24,89.95,90.1,218100.0,63.4316,63.4316,63.2277,63.3332,218100.0
2011-08-01 11:05:00,90.09,90.1,89.87,89.99,240400.0,63.3261,63.3332,63.1715,63.2558,240400.0
2011-08-01 11:10:00,89.98,90.14,89.84,90.12,208000.0,63.2488,63.3613,63.1504,63.3472,208000.0
2011-08-01 11:15:00,90.16,90.18,89.85,89.86,159400.0,63.3753,63.3894,63.1574,63.1645,159400.0
2011-08-01 11:20:00,89.88,90.18,89.87,90.06,59300.0,63.1785,63.3894,63.1715,63.305,59300.0
2011-08-01 11:25:00,90.06,90.27,89.98,90.17,67700.0,63.305,63.4527,63.2488,63.3824,67700.0
2011-08-01 11:30:00,90.16,90.23,89.84,89.84,94700.0,63.3753,63.4245,63.1504,63.1504,94700.0
2011-08-01 11:35:00,89.84,89.92,89.44,89.63,207000.0,63.1504,63.2066,62.8692,63.0028,207000.0
2011-08-01 11:40:00,89.64,89.8,89.57,89.71,101100.0,63.0098,63.1223,62.9606,63.059,101100.0
2011-08-01 11:45:00,89.69,89.9,89.57,89.6,106400.0,63.045,63.1926,62.9606,62.9817,106400.0
2011-08-01 11:50:00,89.59,89.6,89.35,89.41,144500.0,62.9747,62.9817,62.806,62.8481,144500.0
2011-08-01 11:55:00,89.4,89.41,89.19,89.31,132900.0,62.8411,62.8481,62.6935,62.7779,132900.0
2011-08-01 12:00:00,89.3,89.59,89.3,89.59,56300.0,62.7708,62.9747,62.7708,62.9747,56300.0
2011-08-01 12:05:00,89.56,89.6,89.41,89.52,76900.0,62.9536,62.9817,62.8481,62.9255,76900.0
2011-08-01 12:10:00,89.5,89.57,89.39,89.46,54700.0,62.9114,62.9606,62.8341,62.8833,54700.0
2011-08-01 12:15:00,89.47,89.53,89.32,89.42,69700.0,62.8903,62.9325,62.7849,62.8552,69700.0
2011-08-01 12:20:00,89.42,89.61,89.29,89.39,82600.0,62.8552,62.9887,62.7638,62.8341,82600.0
2011-08-01 12:25:00,89.39,89.69,89.39,89.57,51200.0,62.8341,63.045,62.8341,62.9606,51200.0
2011-08-01 12:30:00,89.59,89.84,89.58,89.83,62900.0,62.9747,63.1504,62.9676,63.1434,62900.0
2011-08-01 12:35:00,89.82,89.86,89.75,89.75,41100.0,63.1363,63.1645,63.0871,63.0871,41100.0
2011-08-01 12:40:00,89.76,89.77,89.57,89.57,37900.0,63.0942,63.1012,62.9606,62.9606,37900.0
2011-08-01 12:45:00,89.59,89.72,89.49,89.69,59500.0,62.9747,63.0661,62.9044,63.045,59500.0
2011-08-01 12:50:00,89.69,89.8,89.64,89.71,67600.0,63.045,63.1223,63.0098,63.059,67600.0
2011-08-01 12:55:00,89.71,89.79,89.53,89.59,37500.0,63.059,63.1153,62.9325,62.9747,37500.0
2011-08-01 13:00:00,89.61,89.77,89.54,89.67,60400.0,62.9887,63.1012,62.9395,63.0309,60400.0
2011-08-01 13:05:00,89.65,89.66,89.45,89.59,62700.0,63.0168,63.0239,62.8763,62.9747,62700.0
2011-08-01 13:10:00,89.61,89.65,89.51,89.65,104000.0,62.9887,63.0168,62.9184,63.0168,104000.0
2011-08-01 13:15:00,89.65,89.75,89.58,89.72,66300.0,63.0168,63.0871,62.9676,63.0661,66300.0
2011-08-01 13:20:00,89.72,89.85,89.72,89.76,46800.0,63.0661,63.1574,63.0661,63.0942,46800.0
2011-08-01 13:25:00,89.75,89.86,89.67,89.69,51300.0,63.0871,63.1645,63.0309,63.045,51300.0
2011-08-01 13:30:00,89.68,89.83,89.68,89.78,29500.0,63.0379,63.1434,63.0379,63.1082,29500.0
2011-08-01 13:35:00,89.79,89.83,89.68,89.74,36300.0,63.1153,63.1434,63.0379,63.0801,36300.0
2011-08-01 13:40:00,89.73,89.88,89.7,89.87,28700.0,63.0731,63.1785,63.052,63.1715,28700.0
2011-08-01 13:45:00,89.88,89.88,89.67,89.73,41400.0,63.1785,63.1785,63.0309,63.0731,41400.0
2011-08-01 13:50:00,89.73,89.82,89.67,89.67,32500.0,63.0731,63.1363,63.0309,63.0309,32500.0
2011-08-01 13:55:00,89.68,89.8,89.61,89.8,28700.0,63.0379,63.1223,62.9887,63.1223,28700.0
2011-08-01 14:00:00,89.78,89.81,89.7,89.71,38300.0,63.1082,63.1293,63.052,63.059,38300.0
2011-08-01 14:05:00,89.7,89.7,89.46,89.47,46200.0,63.052,63.052,62.8833,62.8903,46200.0
2011-08-01 14:10:00,89.46,89.63,89.4,89.52,134000.0,62.8833,63.0028,62.8411,62.9255,134000.0
2011-08-01 14:15:00,89.52,89.61,89.39,89.55,80600.0,62.9255,62.9887,62.8341,62.9466,80600.0
2011-08-01 14:20:00,89.55,89.61,89.46,89.55,59900.0,62.9466,62.9887,62.8833,62.9466,59900.0
2011-08-01 14:25:00,89.54,89.64,89.48,89.61,51800.0,62.9395,63.0098,62.8974,62.9887,51800.0
2011-08-01 14:30:00,89.6,89.72,89.52,89.69,38300.0,62.9817,63.0661,62.9255,63.045,38300.0
2011-08-01 14:35:00,89.69,89.87,89.66,89.86,66000.0,63.045,63.1715,63.0239,63.1645,66000.0
2011-08-01 14:40:00,89.85,89.97,89.81,89.85,60400.0,63.1574,63.2418,63.1293,63.1574,60400.0
2011-08-01 14:45:00,89.86,90.12,89.85,90.03,57100.0,63.1645,63.3472,63.1574,63.284,57100.0
2011-08-01 14:50:00,90.03,90.1,89.87,90.1,46300.0,63.284,63.3332,63.1715,63.3332,46300.0
2011-08-01 14:55:00,90.1,90.21,90.09,90.2,56100.0,63.3332,63.4105,63.3261,63.4035,56100.0
2011-08-01 15:00:00,90.2,90.4,90.16,90.27,104900.0,63.4035,63.544,63.3753,63.4527,104900.0
2011-08-01 15:05:00,90.26,90.26,90.1,90.2,60900.0,63.4456,63.4456,63.3332,63.4035,60900.0
2011-08-01 15:10:00,90.2,90.25,90.05,90.19,72000.0,63.4035,63.4386,63.298,63.3964,72000.0
2011-08-01 15:15:00,90.2,90.24,89.91,90.03,120600.0,63.4035,63.4316,63.1996,63.284,120600.0
2011-08-01 15:20:00,90.05,90.21,89.97,90.16,107700.0,63.298,63.4105,63.2418,63.3753,107700.0
2011-08-01 15:25:00,90.17,90.32,90.09,90.18,129900.0,63.3824,63.4878,63.3261,63.3894,129900.0
2011-08-01 15:30:00,90.17,90.24,89.92,89.95,147100.0,63.3824,63.4316,63.2066,63.2277,147100.0
2011-08-01 15:35:00,89.95,90.32,89.82,90.29,211300.0,63.2277,63.4878,63.1363,63.4667,211300.0
2011-08-01 15:40:00,90.3,90.41,90.14,90.14,184600.0,63.4737,63.5511,63.3613,63.3613,184600.0
2011-08-01 15:45:00,90.13,90.31,90.09,90.17,205100.0,63.3542,63.4808,63.3261,63.3824,205100.0
2011-08-01 15:50:00,90.18,90.3,89.87,90.0,222000.0,63.3894,63.4737,63.1715,63.2629,222000.0
2011-08-01 15:55:00,89.99,90.3,89.98,90.19,310100.0,63.2558,63.4737,63.2488,63.3964,310100.0
2011-08-02 09:30:00,89.06,89.65,89.02,89.24,121900.0,62.6021,63.0168,62.574,62.7286,121900.0
2011-08-02 09:35:00,89.27,89.83,89.2,89.77,101600.0,62.7497,63.1434,62.7005,63.1012,101600.0
2011-08-02 09:40:00,89.8,90.43,89.8,90.16,143800.0,63.1223,63.5651,63.1223,63.3753,143800.0
2011-08-02 09:45:00,90.16,90.5,90.13,90.36,68200.0,63.3753,63.6143,63.3542,63.5159,68200.0
2011-08-02 09:50:00,90.36,90.53,90.14,90.43,149700.0,63.5159,63.6354,63.3613,63.5651,149700.0
2011-08-02 09:55:00,90.41,90.79,90.38,90.74,136000.0,63.5511,63.8182,63.53,63.783,136000.0
2011-08-02 10:00:00,90.71,90.9,90.59,90.63,139700.0,63.7619,63.8955,63.6776,63.7057,139700.0
2011-08-02 10:05:00,90.62,90.69,90.35,90.42,74400.0,63.6987,63.7479,63.5089,63.5581,74400.0
2011-08-02 10:10:00,90.43,90.8,90.41,90.64,62100.0,63.5651,63.8252,63.5511,63.7127,62100.0
2011-08-02 10:15:00,90.64,90.73,90.46,90.57,87000.0,63.7127,63.776,63.5862,63.6635,87000.0
2011-08-02 10:20:00,90.56,90.66,90.5,90.61,59600.0,63.6565,63.7268,63.6143,63.6917,59600.0
2011-08-02 10:25:00,90.63,90.64,90.37,90.43,76300.0,63.7057,63.7127,63.5229,63.5651,76300.0
2011-08-02 10:30:00,90.41,90.47,90.3,90.35,127400.0,63.5511,63.5932,63.4737,63.5089,127400.0
2011-08-02 10:35:00,90.35,90.62,90.31,90.5,224300.0,63.5089,63.6987,63.4808,63.6143,224300.0
2011-08-02 10:40:00,90.51,90.64,90.4,90.42,61600.0,63.6214,63.7127,63.544,63.5581,61600.0
2011-08-02 10:45:00,90.43,90.43,90.01,90.07,96600.0,63.5651,63.5651,63.2699,63.3121,96600.0
2011-08-02 10:50:00,90.07,90.16,89.82,89.89,132100.0,63.3121,63.3753,63.1363,63.1855,132100.0
2011-08-02 10:55:00,89.92,89.98,89.65,89.73,68400.0,63.2066,63.2488,63.0168,63.0731,68400.0
2011-08-02 11:00:00,89.76,89.89,89.61,89.8,101300.0,63.0942,63.1855,62.9887,63.1223,101300.0
2011-08-02 11:05:00,89.8,89.92,89.65,89.67,86600.0,63.1223,63.2066,63.0168,63.0309,86600.0
2011-08-02 11:10:00,89.65,89.71,89.26,89.47,227500.0,63.0168,63.059,62.7427,62.8903,227500.0
2011-08-02 11:15:00,89.49,89.7,89.46,89.64,133000.0,62.9044,63.052,62.8833,63.0098,133000.0
2011-08-02 11:20:00,89.65,89.78,89.35,89.39,173900.0,63.0168,63.1082,62.806,62.8341,173900.0
2011-08-02 11:25:00,89.38,89.45,89.28,89.38,179100.0,62.8271,62.8763,62.7568,62.8271,179100.0
2011-08-02 11:30:00,89.39,89.49,89.32,89.4,149500.0,62.8341,62.9044,62.7849,62.8411,149500.0
2011-08-02 11:35:00,89.4,89.51,89.3,89.34,92600.0,62.8411,62.9184,62.7708,62.7989,92600.0
2011-08-02 11:40:00,89.32,89.44,89.27,89.38,92700.0,62.7849,62.8692,62.7497,62.8271,92700.0
2011-08-02 11:45:00,89.38,89.43,89.28,89.41,112100.0,62.8271,62.8622,62.7568,62.8481,112100.0
2011-08-02 11:50:00,89.43,89.56,89.3,89.37,72500.0,62.8622,62.9536,62.7708,62.82,72500.0
2011-08-02 11:55:00,89.39,89.39,89.28,89.35,73900.0,62.8341,62.8341,62.7568,62.806,73900.0
2011-08-02 12:00:00,89.35,89.37,89.16,89.2,80800.0,62.806,62.82,62.6724,62.7005,80800.0
2011-08-02 12:05:00,89.22,89.27,89.14,89.2,75500.0,62.7146,62.7497,62.6584,62.7005,75500.0
2011-08-02 12:10:00,89.2,89.28,89.08,89.22,155500.0,62.7005,62.7568,62.6162,62.7146,155500.0
2011-08-02 12:15:00,89.21,89.31,89.13,89.26,48400.0,62.7076,62.7779,62.6513,62.7427,48400.0
2011-08-02 12:20:00,89.26,89.41,89.22,89.31,58500.0,62.7427,62.8481,62.7146,62.7779,58500.0
2011-08-02 12:25:00,89.32,89.32,89.2,89.26,26300.0,62.7849,62.7849,62.7005,62.7427,26300.0
2011-08-02 12:30:00,89.26,89.28,89.08,89.23,91800.0,62.7427,62.7568,62.6162,62.7216,91800.0
2011-08-02 12:35:00,89.23,89.23,88.85,88.94,123300.0,62.7216,62.7216,62.4545,62.5178,123300.0
2011-08-02 12:40:00,88.92,89.16,88.92,89.0,68000.0,62.5037,62.6724,62.5037,62.5599,68000.0
2011-08-02 12:45:00,89.0,89.02,88.63,88.76,243900.0,62.5599,62.574,62.2999,62.3912,243900.0
2011-08-02 12:50:00,88.74,88.79,88.5,88.53,146000.0,62.3772,62.4123,62.2085,62.2296,146000.0
2011-08-02 12:55:00,88.53,88.72,88.42,88.52,148200.0,62.2296,62.3631,62.1523,62.2225,148200.0
2011-08-02 13:00:00,88.52,88.85,88.51,88.76,59700.0,62.2225,62.4545,62.2155,62.3912,59700.0
2011-08-02 13:05:00,88.76,88.86,88.58,88.85,87200.0,62.3912,62.4615,62.2647,62.4545,87200.0
2011-08-02 13:10:00,88.82,88.85,88.65,88.71,57900.0,62.4334,62.4545,62.3139,62.3561,57900.0
2011-08-02 13:15:00,88.69,89.0,88.69,88.87,44100.0,62.342,62.5599,62.342,62.4686,44100.0
2011-08-02 13:20:00,88.88,89.04,88.85,88.99,42400.0,62.4756,62.5881,62.4545,62.5529,42400.0
2011-08-02 13:25:00,88.99,89.09,88.96,89.01,134100.0,62.5529,62.6232,62.5318,62.567,134100.0
2011-08-02 13:30:00,89.01,89.04,88.87,88.9,28600.0,62.567,62.5881,62.4686,62.4897,28600.0
2011-08-02 13:35:00,88.92,88.93,88.53,88.69,86700.0,62.5037,62.5107,62.2296,62.342,86700.0
2011-08-02 13:40:00,88.68,88.79,88.58,88.68,48700.0,62.335,62.4123,62.2647,62.335,48700.0
2011-08-02 13:45:00,88.69,88.73,88.45,88.64,54000.0,62.342,62.3702,62.1733,62.3069,54000.0
2011-08-02 13:50:00,88.64,88.65,88.42,88.42,81700.0,62.3069,62.3139,62.1523,62.1523,81700.0
2011-08-02 13:55:00,88.41,88.43,88.19,88.3,75200.0,62.1452,62.1593,61.9906,62.0679,75200.0
2011-08-02 14:00:00,88.32,88.56,88.27,88.53,85600.0,62.082,62.2507,62.0468,62.2296,85600.0
2011-08-02 14:05:00,88.53,88.7,88.45,88.51,73200.0,62.2296,62.3491,62.1733,62.2155,73200.0
2011-08-02 14:10:00,88.51,88.81,88.51,88.78,53100.0,62.2155,62.4264,62.2155,62.4053,53100.0
2011-08-02 14:15:00,88.77,89.0,88.72,88.93,63000.0,62.3983,62.5599,62.3631,62.5107,63000.0
2011-08-02 14:20:00,88.93,89.09,88.85,88.87,69900.0,62.5107,62.6232,62.4545,62.4686,69900.0
2011-08-02 14:25:00,88.87,88.87,88.67,88.7,79500.0,62.4686,62.4686,62.328,62.3491,79500.0
2011-08-02 14:30:00,88.72,88.73,88.53,88.58,173700.0,62.3631,62.3702,62.2296,62.2647,173700.0
2011-08-02 14:35:00,88.59,88.62,88.44,88.45,55500.0,62.2718,62.2928,62.1663,62.1733,55500.0
2011-08-02 14:40:00,88.45,88.53,88.38,88.48,51600.0,62.1733,62.2296,62.1241,62.1944,51600.0
2011-08-02 14:45:00,88.49,88.56,88.45,88.52,95000.0,62.2015,62.2507,62.1733,62.2225,95000.0
2011-08-02 14:50:00,88.53,88.81,88.5,88.79,127500.0,62.2296,62.4264,62.2085,62.4123,127500.0
2011-08-02 14:55:00,88.78,88.86,88.7,88.75,120900.0,62.4053,62.4615,62.3491,62.3842,120900.0
2011-08-02 15:00:00,88.75,88.77,88.58,88.62,87100.0,62.3842,62.3983,62.2647,62.2928,87100.0
2011-08-02 15:05:00,88.62,88.75,88.61,88.68,73200.0,62.2928,62.3842,62.2858,62.335,73200.0
2011-08-02 15:10:00,88.68,88.71,88.43,88.51,134700.0,62.335,62.3561,62.1593,62.2155,134700.0
2011-08-02 15:15:00,88.51,88.66,88.42,88.47,126000.0,62.2155,62.321,62.1523,62.1874,126000.0
2011-08-02 15:20:00,88.48,88.48,88.27,88.33,169700.0,62.1944,62.1944,62.0468,62.089,169700.0
2011-08-02 15:25:00,88.34,88.39,88.18,88.31,306300.0,62.096,62.1312,61.9836,62.0749,306300.0
2011-08-02 15:30:00,88.3,88.41,88.18,88.32,160100.0,62.0679,62.1452,61.9836,62.082,160100.0
2011-08-02 15:35:00,88.31,88.33,88.14,88.15,192400.0,62.0749,62.089,61.9554,61.9625,192400.0
2011-08-02 15:40:00,88.15,88.18,87.87,87.87,426100.0,61.9625,61.9836,61.7656,61.7656,426100.0
2011-08-02 15:45:00,87.87,88.14,87.84,87.98,228000.0,61.7656,61.9554,61.7446,61.843,228000.0
2011-08-02 15:50:00,87.97,87.99,87.66,87.71,342100.0,61.8359,61.85,61.618,61.6532,342100.0
2011-08-02 15:55:00,87.7,87.77,87.53,87.6,837400.0,61.6462,61.6954,61.5267,61.5759,837400.0
2011-08-03 09:30:00,87.5,87.66,87.14,87.27,183700.0,61.5056,61.618,61.2525,61.3439,183700.0
2011-08-03 09:35:00,87.27,87.48,87.02,87.34,91500.0,61.3439,61.4915,61.1682,61.3931,91500.0
2011-08-03 09:40:00,87.41,87.62,87.1,87.1,188300.0,61.4423,61.5899,61.2244,61.2244,188300.0
2011-08-03 09:45:00,87.12,87.35,86.9,86.97,155200.0,61.2385,61.4001,61.0838,61.133,155200.0
2011-08-03 09:50:00,86.95,87.04,86.66,86.7,192500.0,61.119,61.1822,60.9151,60.9432,192500.0
2011-08-03 09:55:00,86.7,87.09,86.65,87.04,118300.0,60.9432,61.2174,60.9081,61.1822,118300.0
2011-08-03 10:00:00,87.05,87.59,86.74,87.32,220000.0,61.1893,61.5688,60.9713,61.379,220000.0
2011-08-03 10:05:00,87.32,87.34,86.54,86.57,223700.0,61.379,61.3931,60.8308,60.8519,223700.0
2011-08-03 10:10:00,86.57,86.79,86.28,86.35,203900.0,60.8519,61.0065,60.648,60.6972,203900.0
2011-08-03 10:15:00,86.35,86.57,86.35,86.4,329400.0,60.6972,60.8519,60.6972,60.7324,329400.0
2011-08-03 10:20:00,86.4,86.4,85.86,86.06,189800.0,60.7324,60.7324,60.3528,60.4934,189800.0
2011-08-03 10:25:00,86.05,86.42,85.99,86.31,145400.0,60.4863,60.7464,60.4442,60.6691,145400.0
2011-08-03 10:30:00,86.28,86.36,85.5,85.56,397100.0,60.648,60.7042,60.0997,60.1419,397100.0
2011-08-03 10:35:00,85.55,85.66,84.32,84.85,618200.0,60.1349,60.2122,59.2703,59.6428,618200.0
2011-08-03 10:40:00,84.88,85.32,84.78,85.22,308600.0,59.6639,59.9732,59.5936,59.9029,308600.0
2011-08-03 10:45:00,85.24,85.92,85.24,85.9,251400.0,59.917,60.395,59.917,60.3809,251400.0
2011-08-03 10:50:00,85.9,86.16,85.44,86.16,221900.0,60.3809,60.5637,60.0576,60.5637,221900.0
2011-08-03 10:55:00,86.16,86.23,85.87,86.19,113200.0,60.5637,60.6129,60.3598,60.5847,113200.0
2011-08-03 11:00:00,86.19,86.69,86.12,86.63,255300.0,60.5847,60.9362,60.5355,60.894,255300.0
2011-08-03 11:05:00,86.62,86.72,86.38,86.38,249700.0,60.887,60.9573,60.7183,60.7183,249700.0
2011-08-03 11:10:00,86.39,86.54,86.25,86.44,177700.0,60.7253,60.8308,60.6269,60.7605,177700.0
2011-08-03 11:15:00,86.46,87.0,86.32,86.69,211400.0,60.7745,61.1541,60.6761,60.9362,211400.0
2011-08-03 11:20:00,86.69,86.73,86.24,86.24,102800.0,60.9362,60.9643,60.6199,60.6199,102800.0
2011-08-03 11:25:00,86.29,86.4,86.08,86.3,104000.0,60.655,60.7324,60.5074,60.6621,104000.0
2011-08-03 11:30:00,86.33,86.48,86.2,86.48,95200.0,60.6831,60.7886,60.5918,60.7886,95200.0
2011-08-03 11:35:00,86.45,86.47,86.24,86.35,95000.0,60.7675,60.7816,60.6199,60.6972,95000.0
2011-08-03 11:40:00,86.35,86.38,86.0,86.1,109400.0,60.6972,60.7183,60.4512,60.5215,109400.0
2011-08-03 11:45:00,86.13,86.28,86.09,86.28,39500.0,60.5426,60.648,60.5144,60.648,39500.0
2011-08-03 11:50:00,86.31,86.31,86.08,86.22,40900.0,60.6691,60.6691,60.5074,60.6058,40900.0
2011-08-03 11:55:00,86.21,86.44,86.15,86.25,65200.0,60.5988,60.7605,60.5566,60.6269,65200.0
2011-08-03 12:00:00,86.3,86.34,85.84,86.16,133100.0,60.6621,60.6902,60.3387,60.5637,133100.0
2011-08-03 12:05:00,86.15,86.28,86.04,86.19,94600.0,60.5566,60.648,60.4793,60.5847,94600.0
2011-08-03 12:10:00,86.18,86.3,86.12,86.22,32600.0,60.5777,60.6621,60.5355,60.6058,32600.0
2011-08-03 12:15:00,86.2,86.24,85.85,85.89,100800.0,60.5918,60.6199,60.3457,60.3739,100800.0
2011-08-03 12:20:00,85.89,85.93,85.76,85.92,77100.0,60.3739,60.402,60.2825,60.395,77100.0
2011-08-03 12:25:00,85.9,86.1,85.85,86.09,46700.0,60.3809,60.5215,60.3457,60.5144,46700.0
2011-08-03 12:30:00,86.06,86.09,85.78,85.9,103700.0,60.4934,60.5144,60.2965,60.3809,103700.0
2011-08-03 12:35:00,85.89,86.23,85.88,86.23,66400.0,60.3739,60.6129,60.3668,60.6129,66400.0
2011-08-03 12:40:00,86.22,86.23,85.98,86.18,47800.0,60.6058,60.6129,60.4371,60.5777,47800.0
2011-08-03 12:45:00,86.18,86.18,86.03,86.14,62100.0,60.5777,60.5777,60.4723,60.5496,62100.0
2011-08-03 12:50:00,86.14,86.37,86.14,86.28,103700.0,60.5496,60.7113,60.5496,60.648,103700.0
2011-08-03 12:55:00,86.28,86.3,86.15,86.22,141900.0,60.648,60.6621,60.5566,60.6058,141900.0
2011-08-03 13:00:00,86.23,86.23,86.03,86.05,67400.0,60.6129,60.6129,60.4723,60.4863,67400.0
2011-08-03 13:05:00,86.07,86.08,85.9,85.94,94000.0,60.5004,60.5074,60.3809,60.409,94000.0
2011-08-03 13:10:00,85.94,86.18,85.87,86.12,61200.0,60.409,60.5777,60.3598,60.5355,61200.0
2011-08-03 13:15:00,86.13,86.26,86.06,86.12,52100.0,60.5426,60.6339,60.4934,60.5355,52100.0
2011-08-03 13:20:00,86.12,86.31,86.06,86.27,139800.0,60.5355,60.6691,60.4934,60.641,139800.0
2011-08-03 13:25:00,86.27,86.28,86.13,86.26,86700.0,60.641,60.648,60.5426,60.6339,86700.0
2011-08-03 13:30:00,86.31,86.53,86.28,86.52,80400.0,60.6691,60.8237,60.648,60.8167,80400.0
2011-08-03 13:35:00,86.51,86.62,86.25,86.59,94600.0,60.8097,60.887,60.6269,60.8659,94600.0
2011-08-03 13:40:00,86.58,86.89,86.48,86.89,85900.0,60.8589,61.0768,60.7886,61.0768,85900.0
2011-08-03 13:45:00,86.88,87.11,86.87,86.91,143200.0,61.0698,61.2314,61.0627,61.0908,143200.0
2011-08-03 13:50:00,86.91,86.92,86.6,86.8,87300.0,61.0908,61.0979,60.8729,61.0135,87300.0
2011-08-03 13:55:00,86.81,86.92,86.7,86.85,75700.0,61.0206,61.0979,60.9432,61.0487,75700.0
2011-08-03 14:00:00,86.86,87.17,86.83,87.14,89900.0,61.0557,61.2736,61.0346,61.2525,89900.0
2011-08-03 14:05:00,87.15,87.15,86.91,86.98,97000.0,61.2595,61.2595,61.0908,61.14,97000.0
2011-08-03 14:10:00,86.99,87.19,86.96,87.19,113600.0,61.1471,61.2877,61.126,61.2877,113600.0
2011-08-03 14:15:00,87.2,87.22,86.84,86.87,103300.0,61.2947,61.3087,61.0416,61.0627,103300.0
2011-08-03 14:20:00,86.87,86.98,86.76,86.81,109300.0,61.0627,61.14,60.9854,61.0206,109300.0
2011-08-03 14:25:00,86.81,86.89,86.51,86.59,126200.0,61.0206,61.0768,60.8097,60.8659,126200.0
2011-08-03 14:30:00,86.59,86.82,86.54,86.64,62300.0,60.8659,61.0276,60.8308,60.9011,62300.0
2011-08-03 14:35:00,86.65,86.77,86.49,86.59,89200.0,60.9081,60.9924,60.7956,60.8659,89200.0
2011-08-03 14:40:00,86.6,86.75,86.57,86.62,52800.0,60.8729,60.9784,60.8519,60.887,52800.0
2011-08-03 14:45:00,86.58,86.72,86.45,86.69,65900.0,60.8589,60.9573,60.7675,60.9362,65900.0
2011-08-03 14:50:00,86.69,86.71,86.47,86.57,63400.0,60.9362,60.9503,60.7816,60.8519,63400.0
2011-08-03 14:55:00,86.58,86.69,86.42,86.58,78900.0,60.8589,60.9362,60.7464,60.8589,78900.0
2011-08-03 15:00:00,86.58,86.78,86.54,86.71,84900.0,60.8589,60.9995,60.8308,60.9503,84900.0
2011-08-03 15:05:00,86.71,86.75,86.28,86.3,103400.0,60.9503,60.9784,60.648,60.6621,103400.0
2011-08-03 15:10:00,86.3,86.6,86.28,86.37,65500.0,60.6621,60.8729,60.648,60.7113,65500.0
2011-08-03 15:15:00,86.4,86.68,86.4,86.65,122000.0,60.7324,60.9292,60.7324,60.9081,122000.0
2011-08-03 15:20:00,86.61,86.85,86.6,86.72,108300.0,60.88,61.0487,60.8729,60.9573,108300.0
2011-08-03 15:25:00,86.73,86.93,86.67,86.71,122600.0,60.9643,61.1049,60.9221,60.9503,122600.0
2011-08-03 15:30:00,86.69,86.77,86.52,86.59,123300.0,60.9362,60.9924,60.8167,60.8659,123300.0
2011-08-03 15:35:00,86.58,86.66,86.46,86.58,129500.0,60.8589,60.9151,60.7745,60.8589,129500.0
2011-08-03 15:40:00,86.59,86.85,86.52,86.65,185000.0,60.8659,61.0487,60.8167,60.9081,185000.0
2011-08-03 15:45:00,86.65,86.88,86.64,86.88,152300.0,60.9081,61.0698,60.9011,61.0698,152300.0
2011-08-03 15:50:00,86.87,87.19,86.86,87.14,273200.0,61.0627,61.2877,61.0557,61.2525,273200.0
2011-08-03 15:55:00,87.15,87.34,87.12,87.2,568800.0,61.2595,61.3931,61.2385,61.2947,568800.0
2011-08-04 09:30:00,85.5,85.54,84.96,85.08,335400.0,60.0997,60.1278,59.7201,59.8045,335400.0
2011-08-04 09:35:00,85.1,85.31,85.04,85.06,231000.0,59.8186,59.9662,59.7764,59.7904,231000.0
2011-08-04 09:40:00,85.06,85.21,84.82,84.88,271400.0,59.7904,59.8959,59.6217,59.6639,271400.0
2011-08-04 09:45:00,84.87,85.07,84.81,84.97,312100.0,59.6569,59.7975,59.6147,59.7272,312100.0
2011-08-04 09:50:00,84.95,84.95,84.68,84.8,212500.0,59.7131,59.7131,59.5233,59.6077,212500.0
2011-08-04 09:55:00,84.81,85.1,84.7,84.86,202100.0,59.6147,59.8186,59.5374,59.6499,202100.0
2011-08-04 10:00:00,84.84,85.21,84.83,84.91,105300.0,59.6358,59.8959,59.6288,59.685,105300.0
2011-08-04 10:05:00,84.91,85.07,84.65,84.69,254700.0,59.685,59.7975,59.5022,59.5304,254700.0
2011-08-04 10:10:00,84.69,84.74,84.48,84.72,205200.0,59.5304,59.5655,59.3827,59.5514,205200.0
2011-08-04 10:15:00,84.73,84.73,84.32,84.34,318100.0,59.5585,59.5585,59.2703,59.2843,318100.0
2011-08-04 10:20:00,84.32,84.55,84.26,84.31,168500.0,59.2703,59.432,59.2281,59.2632,168500.0
2011-08-04 10:25:00,84.33,84.63,84.3,84.33,164500.0,59.2773,59.4882,59.2562,59.2773,164500.0
2011-08-04 10:30:00,84.33,84.65,84.26,84.38,182600.0,59.2773,59.5022,59.2281,59.3125,182600.0
2011-08-04 10:35:00,84.38,84.47,84.18,84.28,120800.0,59.3125,59.3757,59.1719,59.2422,120800.0
2011-08-04 10:40:00,84.29,84.29,84.09,84.14,384800.0,59.2492,59.2492,59.1086,59.1438,384800.0
2011-08-04 10:45:00,84.14,84.32,83.92,84.23,299200.0,59.1438,59.2703,58.9891,59.207,299200.0
2011-08-04 10:50:00,84.21,84.23,83.91,83.96,196300.0,59.193,59.207,58.9821,59.0172,196300.0
2011-08-04 10:55:00,83.93,84.0,83.71,83.89,258100.0,58.9961,59.0453,58.8415,58.968,258100.0
2011-08-04 11:00:00,83.9,84.03,83.63,83.83,327200.0,58.9751,59.0664,58.7853,58.9258,327200.0
2011-08-04 11:05:00,83.81,84.0,83.76,83.83,200400.0,58.9118,59.0453,58.8766,58.9258,200400.0
2011-08-04 11:10:00,83.85,83.86,83.1,83.11,465200.0,58.9399,58.9469,58.4127,58.4197,465200.0
2011-08-04 11:15:00,83.13,83.64,82.9,83.57,339400.0,58.4338,58.7923,58.2721,58.7431,339400.0
2011-08-04 11:20:00,83.58,83.8,82.97,83.01,166600.0,58.7501,58.9048,58.3213,58.3495,166600.0
2011-08-04 11:25:00,83.01,83.31,82.72,82.74,242200.0,58.3495,58.5603,58.1456,58.1597,242200.0
2011-08-04 11:30:00,82.76,83.08,82.51,83.06,284700.0,58.1737,58.3987,57.998,58.3846,284700.0
2011-08-04 11:35:00,83.04,83.05,82.84,82.97,115400.0,58.3705,58.3776,58.23,58.3213,115400.0
2011-08-04 11:40:00,82.97,82.98,82.51,82.71,221900.0,58.3213,58.3284,57.998,58.1386,221900.0
2011-08-04 11:45:00,82.74,82.81,82.0,82.26,313600.0,58.1597,58.2089,57.6395,57.8223,313600.0
2011-08-04 11:50:00,82.3,82.65,82.19,82.44,292500.0,57.8504,58.0964,57.7731,57.9488,292500.0
2011-08-04 11:55:00,82.44,82.57,82.22,82.4,203700.0,57.9488,58.0402,57.7941,57.9207,203700.0
2011-08-04 12:00:00,82.41,82.8,82.22,82.79,121400.0,57.9277,58.2018,57.7941,58.1948,121400.0
2011-08-04 12:05:00,82.77,83.08,82.66,82.94,260900.0,58.1808,58.3987,58.1034,58.3002,260900.0
2011-08-04 12:10:00,82.9,83.43,82.86,83.18,174300.0,58.2721,58.6447,58.244,58.4689,174300.0
2011-08-04 12:15:00,83.19,83.26,83.03,83.22,115800.0,58.476,58.5252,58.3635,58.4971,115800.0
2011-08-04 12:20:00,83.21,83.31,82.96,83.0,168600.0,58.49,58.5603,58.3143,58.3424,168600.0
2011-08-04 12:25:00,82.95,83.22,82.69,83.1,213100.0,58.3073,58.4971,58.1245,58.4127,213100.0
2011-08-04 12:30:00,83.09,83.4,83.08,83.34,142900.0,58.4057,58.6236,58.3987,58.5814,142900.0
2011-08-04 12:35:00,83.34,83.4,82.99,83.3,97800.0,58.5814,58.6236,58.3354,58.5533,97800.0
2011-08-04 12:40:00,83.3,83.43,83.22,83.41,66500.0,58.5533,58.6447,58.4971,58.6306,66500.0
2011-08-04 12:45:00,83.42,83.71,83.39,83.59,81100.0,58.6377,58.8415,58.6166,58.7571,81100.0
2011-08-04 12:50:00,83.62,83.62,83.18,83.25,83800.0,58.7782,58.7782,58.4689,58.5182,83800.0
2011-08-04 12:55:00,83.25,83.29,82.95,82.99,101500.0,58.5182,58.5463,58.3073,58.3354,101500.0
2011-08-04 13:00:00,83.01,83.4,83.0,83.11,91900.0,58.3495,58.6236,58.3424,58.4197,91900.0
2011-08-04 13:05:00,83.09,83.22,83.08,83.1,45000.0,58.4057,58.4971,58.3987,58.4127,45000.0
2011-08-04 13:10:00,83.11,83.3,83.09,83.23,206100.0,58.4197,58.5533,58.4057,58.5041,206100.0
2011-08-04 13:15:00,83.23,83.23,83.01,83.06,74000.0,58.5041,58.5041,58.3495,58.3846,74000.0
2011-08-04 13:20:00,83.07,83.25,83.0,83.01,68900.0,58.3916,58.5182,58.3424,58.3495,68900.0
2011-08-04 13:25:00,82.99,83.27,82.96,83.18,60000.0,58.3354,58.5322,58.3143,58.4689,60000.0
2011-08-04 13:30:00,83.19,83.2,83.01,83.05,116700.0,58.476,58.483,58.3495,58.3776,116700.0
2011-08-04 13:35:00,83.04,83.04,82.9,82.92,74600.0,58.3705,58.3705,58.2721,58.2862,74600.0
2011-08-04 13:40:00,82.91,82.97,82.51,82.59,95200.0,58.2792,58.3213,57.998,58.0542,95200.0
2011-08-04 13:45:00,82.58,82.58,82.27,82.52,155800.0,58.0472,58.0472,57.8293,58.005,155800.0
2011-08-04 13:50:00,82.51,82.63,82.4,82.51,149500.0,57.998,58.0823,57.9207,57.998,149500.0
2011-08-04 13:55:00,82.5,82.7,82.41,82.58,155200.0,57.991,58.1315,57.9277,58.0472,155200.0
2011-08-04 14:00:00,82.58,82.74,82.33,82.7,251300.0,58.0472,58.1597,57.8715,58.1315,251300.0
2011-08-04 14:05:00,82.68,82.73,82.31,82.41,224300.0,58.1175,58.1526,57.8574,57.9277,224300.0
2011-08-04 14:10:00,82.39,82.39,82.0,82.2,218800.0,57.9136,57.9136,57.6395,57.7801,218800.0
2011-08-04 14:15:00,82.21,82.28,81.8,81.8,251000.0,57.7871,57.8363,57.4989,57.4989,251000.0
2011-08-04 14:20:00,81.84,82.11,81.64,81.95,172400.0,57.527,57.7168,57.3865,57.6044,172400.0
2011-08-04 14:25:00,81.94,81.94,81.52,81.6,253500.0,57.5973,57.5973,57.3021,57.3583,253500.0
2011-08-04 14:30:00,81.66,82.34,81.59,82.3,168600.0,57.4005,57.8785,57.3513,57.8504,168600.0
2011-08-04 14:35:00,82.3,82.46,82.18,82.41,151800.0,57.8504,57.9628,57.766,57.9277,151800.0
2011-08-04 14:40:00,82.41,82.65,82.34,82.58,258500.0,57.9277,58.0964,57.8785,58.0472,258500.0
2011-08-04 14:45:00,82.6,82.74,82.43,82.58,129700.0,58.0613,58.1597,57.9418,58.0472,129700.0
2011-08-04 14:50:00,82.58,82.61,82.4,82.5,112700.0,58.0472,58.0683,57.9207,57.991,112700.0
2011-08-04 14:55:00,82.48,82.5,82.25,82.39,145200.0,57.9769,57.991,57.8152,57.9136,145200.0
2011-08-04 15:00:00,82.39,82.93,82.23,82.92,271300.0,57.9136,58.2932,57.8012,58.2862,271300.0
2011-08-04 15:05:00,82.91,83.18,82.89,82.99,248500.0,58.2792,58.4689,58.2651,58.3354,248500.0
2011-08-04 15:10:00,82.98,83.13,82.74,82.74,176400.0,58.3284,58.4338,58.1597,58.1597,176400.0
2011-08-04 15:15:00,82.73,82.75,82.2,82.34,287200.0,58.1526,58.1667,57.7801,57.8785,287200.0
2011-08-04 15:20:00,82.33,82.47,82.04,82.2,194200.0,57.8715,57.9699,57.6676,57.7801,194200.0
2011-08-04 15:25:00,82.19,82.48,81.73,81.74,257500.0,57.7731,57.9769,57.4497,57.4567,257500.0
2011-08-04 15:30:00,81.74,81.85,81.51,81.69,411000.0,57.4567,57.5341,57.2951,57.4216,411000.0
2011-08-04 15:35:00,81.69,81.93,81.5,81.62,262300.0,57.4216,57.5903,57.288,57.3724,262300.0
2011-08-04 15:40:00,81.62,81.66,80.96,81.03,468800.0,57.3724,57.4005,56.9085,56.9577,468800.0
2011-08-04 15:45:00,81.02,81.09,80.68,80.88,604600.0,56.9506,56.9998,56.7116,56.8522,604600.0
2011-08-04 15:50:00,80.88,80.97,80.61,80.84,850600.0,56.8522,56.9155,56.6624,56.8241,850600.0
2011-08-04 15:55:00,80.85,81.02,80.71,80.84,1255000.0,56.8311,56.9506,56.7327,56.8241,1255000.0
2011-08-05 09:30:00,82.5,82.85,81.55,81.65,427500.0,57.991,58.237,57.3232,57.3935,427500.0
2011-08-05 09:35:00,81.72,81.95,81.16,81.74,249000.0,57.4427,57.6044,57.049,57.4567,249000.0
2011-08-05 09:40:00,81.71,81.74,80.53,80.54,291400.0,57.4357,57.4567,56.6062,56.6132,291400.0
2011-08-05 09:45:00,80.61,81.24,80.6,81.13,244400.0,56.6624,57.1053,56.6554,57.028,244400.0
2011-08-05 09:50:00,81.13,81.23,79.24,79.24,409300.0,57.028,57.0983,55.6994,55.6994,409300.0
2011-08-05 09:55:00,79.22,79.69,78.41,78.63,496800.0,55.6854,56.0158,55.116,55.2707,496800.0
2011-08-05 10:00:00,78.66,79.15,78.43,78.96,414000.0,55.2917,55.6362,55.1301,55.5026,414000.0
2011-08-05 10:05:00,78.99,79.38,78.58,79.38,258100.0,55.5237,55.7979,55.2355,55.7979,258100.0
2011-08-05 10:10:00,79.34,79.55,78.99,79.14,487400.0,55.7697,55.9173,55.5237,55.6291,487400.0
2011-08-05 10:15:00,79.14,80.21,79.1,79.95,221800.0,55.6291,56.3813,55.601,56.1985,221800.0
2011-08-05 10:20:00,79.99,80.7,79.94,80.43,152100.0,56.2266,56.7257,56.1915,56.5359,152100.0
2011-08-05 10:25:00,80.41,80.54,79.94,79.94,151400.0,56.5219,56.6132,56.1915,56.1915,151400.0
2011-08-05 10:30:00,79.93,80.17,79.59,80.02,208500.0,56.1845,56.3532,55.9455,56.2477,208500.0
2011-08-05 10:35:00,80.03,80.18,79.67,79.97,212600.0,56.2547,56.3602,56.0017,56.2126,212600.0
2011-08-05 10:40:00,79.97,80.0,79.59,79.72,179900.0,56.2126,56.2337,55.9455,56.0368,179900.0
2011-08-05 10:45:00,79.72,79.86,79.36,79.77,184300.0,56.0368,56.1353,55.7838,56.072,184300.0
2011-08-05 10:50:00,79.77,80.18,79.68,79.97,182100.0,56.072,56.3602,56.0087,56.2126,182100.0
2011-08-05 10:55:00,79.95,80.29,79.75,80.28,168400.0,56.1985,56.4375,56.0579,56.4305,168400.0
2011-08-05 11:00:00,80.27,80.32,79.51,79.51,214900.0,56.4234,56.4586,55.8892,55.8892,214900.0
2011-08-05 11:05:00,79.53,79.66,79.21,79.4,221000.0,55.9033,55.9947,55.6784,55.8119,221000.0
2011-08-05 11:10:00,79.4,79.55,78.96,78.96,163700.0,55.8119,55.9173,55.5026,55.5026,163700.0
2011-08-05 11:15:00,78.98,79.4,78.64,79.33,272300.0,55.5167,55.8119,55.2777,55.7627,272300.0
2011-08-05 11:20:00,79.32,79.37,78.94,79.14,145900.0,55.7557,55.7908,55.4886,55.6291,145900.0
2011-08-05 11:25:00,79.15,80.03,79.07,79.4,202900.0,55.6362,56.2547,55.5799,55.8119,202900.0
2011-08-05 11:30:00,79.39,79.87,79.24,79.62,187500.0,55.8049,56.1423,55.6994,55.9666,187500.0
2011-08-05 11:35:00,79.66,79.75,79.14,79.3,137100.0,55.9947,56.0579,55.6291,55.7416,137100.0
2011-08-05 11:40:00,79.3,79.53,78.83,79.23,225600.0,55.7416,55.9033,55.4112,55.6924,225600.0
2011-08-05 11:45:00,79.2,79.2,78.28,78.41,147700.0,55.6713,55.6713,55.0246,55.116,147700.0
2011-08-05 11:50:00,78.43,78.83,78.42,78.47,234500.0,55.1301,55.4112,55.123,55.1582,234500.0
2011-08-05 11:55:00,78.43,78.54,77.27,77.61,419100.0,55.1301,55.2074,54.3147,54.5537,419100.0
2011-08-05 12:00:00,77.64,78.1,77.24,78.04,251400.0,54.5748,54.8981,54.2936,54.8559,251400.0
2011-08-05 12:05:00,77.96,78.65,77.83,78.64,166200.0,54.7997,55.2847,54.7083,55.2777,166200.0
2011-08-05 12:10:00,78.65,79.29,78.53,79.08,385800.0,55.2847,55.7346,55.2004,55.587,385800.0
2011-08-05 12:15:00,79.12,80.09,78.97,79.96,272300.0,55.6151,56.2969,55.5097,56.2055,272300.0
2011-08-05 12:20:00,79.98,80.1,79.27,80.0,169800.0,56.2196,56.304,55.7205,56.2337,169800.0
2011-08-05 12:25:00,80.0,80.02,79.45,79.56,218100.0,56.2337,56.2477,55.8471,55.9244,218100.0
2011-08-05 12:30:00,79.61,79.9,79.34,79.89,288500.0,55.9595,56.1634,55.7697,56.1563,288500.0
2011-08-05 12:35:00,79.89,80.94,79.81,80.81,292700.0,56.1563,56.8944,56.1001,56.803,292700.0
2011-08-05 12:40:00,80.79,81.23,80.33,81.01,261500.0,56.789,57.0983,56.4656,56.9436,261500.0
2011-08-05 12:45:00,80.96,81.67,80.73,81.58,323200.0,56.9085,57.4075,56.7468,57.3443,323200.0
2011-08-05 12:50:00,81.57,82.06,81.06,81.14,340900.0,57.3372,57.6817,56.9788,57.035,340900.0
2011-08-05 12:55:00,81.16,81.35,80.8,80.99,263800.0,57.049,57.1826,56.796,56.9296,263800.0
2011-08-05 13:00:00,81.02,81.45,80.74,80.74,182400.0,56.9506,57.2529,56.7538,56.7538,182400.0
2011-08-05 13:05:00,80.74,81.21,80.34,80.85,247200.0,56.7538,57.0842,56.4727,56.8311,247200.0
2011-08-05 13:10:00,80.83,81.26,80.76,81.05,79500.0,56.8171,57.1193,56.7679,56.9717,79500.0
2011-08-05 13:15:00,81.07,81.51,81.01,81.4,127500.0,56.9858,57.2951,56.9436,57.2178,127500.0
2011-08-05 13:20:00,81.39,81.66,81.3,81.51,96000.0,57.2107,57.4005,57.1475,57.2951,96000.0
2011-08-05 13:25:00,81.48,81.71,81.4,81.6,111200.0,57.274,57.4357,57.2178,57.3583,111200.0
2011-08-05 13:30:00,81.62,81.72,81.35,81.41,142600.0,57.3724,57.4427,57.1826,57.2248,142600.0
2011-08-05 13:35:00,81.4,81.44,80.73,80.84,157900.0,57.2178,57.2459,56.7468,56.8241,157900.0
2011-08-05 13:40:00,80.85,81.12,80.5,81.01,111000.0,56.8311,57.0209,56.5851,56.9436,111000.0
2011-08-05 13:45:00,81.01,81.43,80.89,81.4,203500.0,56.9436,57.2388,56.8593,57.2178,203500.0
2011-08-05 13:50:00,81.38,82.25,81.26,81.99,195300.0,57.2037,57.8152,57.1193,57.6325,195300.0
2011-08-05 13:55:00,82.02,82.17,81.64,81.87,143200.0,57.6536,57.759,57.3865,57.5481,143200.0
2011-08-05 14:00:00,81.86,81.91,81.39,81.57,182400.0,57.5411,57.5762,57.2107,57.3372,182400.0
2011-08-05 14:05:00,81.56,81.63,81.29,81.42,171800.0,57.3302,57.3794,57.1404,57.2318,171800.0
2011-08-05 14:10:00,81.44,81.75,81.13,81.62,173400.0,57.2459,57.4638,57.028,57.3724,173400.0
2011-08-05 14:15:00,81.62,81.74,81.27,81.67,207900.0,57.3724,57.4567,57.1264,57.4075,207900.0
2011-08-05 14:20:00,81.66,82.03,81.6,81.98,201100.0,57.4005,57.6606,57.3583,57.6254,201100.0
2011-08-05 14:25:00,81.97,81.97,81.64,81.66,163400.0,57.6184,57.6184,57.3865,57.4005,163400.0
2011-08-05 14:30:00,81.67,81.67,81.44,81.45,121200.0,57.4075,57.4075,57.2459,57.2529,121200.0
2011-08-05 14:35:00,81.44,81.97,81.43,81.88,86900.0,57.2459,57.6184,57.2388,57.5552,86900.0
2011-08-05 14:40:00,81.89,81.97,81.73,81.84,90300.0,57.5622,57.6184,57.4497,57.527,90300.0
2011-08-05 14:45:00,81.84,81.85,81.29,81.32,130100.0,57.527,57.5341,57.1404,57.1615,130100.0
2011-08-05 14:50:00,81.34,81.47,80.97,81.12,107400.0,57.1756,57.267,56.9155,57.0209,107400.0
2011-08-05 14:55:00,81.13,81.2,80.73,80.99,183600.0,57.028,57.0772,56.7468,56.9296,183600.0
2011-08-05 15:00:00,81.01,81.22,80.64,80.66,180600.0,56.9436,57.0912,56.6835,56.6976,180600.0
2011-08-05 15:05:00,80.67,80.68,79.66,79.89,260000.0,56.7046,56.7116,55.9947,56.1563,260000.0
2011-08-05 15:10:00,79.92,80.42,79.66,80.18,189600.0,56.1774,56.5289,55.9947,56.3602,189600.0
2011-08-05 15:15:00,80.18,80.32,79.84,79.99,139300.0,56.3602,56.4586,56.1212,56.2266,139300.0
2011-08-05 15:20:00,79.97,80.46,79.92,80.34,165100.0,56.2126,56.557,56.1774,56.4727,165100.0
2011-08-05 15:25:00,80.36,80.48,79.57,79.58,299400.0,56.4867,56.5711,55.9314,55.9384,299400.0
2011-08-05 15:30:00,79.59,80.32,79.55,80.06,321900.0,55.9455,56.4586,55.9173,56.2758,321900.0
2011-08-05 15:35:00,80.08,80.72,80.0,80.61,192000.0,56.2899,56.7398,56.2337,56.6624,192000.0
2011-08-05 15:40:00,80.6,80.87,80.5,80.73,219600.0,56.6554,56.8452,56.5851,56.7468,219600.0
2011-08-05 15:45:00,80.73,80.74,80.37,80.62,269700.0,56.7468,56.7538,56.4937,56.6695,269700.0
2011-08-05 15:50:00,80.62,81.11,80.57,81.11,346000.0,56.6695,57.0139,56.6343,57.0139,346000.0
2011-08-05 15:55:00,81.11,81.15,80.83,80.85,635400.0,57.0139,57.042,56.8171,56.8311,635400.0
2011-08-08 09:30:00,77.24,78.67,76.75,78.67,568100.0,54.2936,55.2988,53.9492,55.2988,568100.0
2011-08-08 09:35:00,78.65,79.34,78.1,78.83,400300.0,55.2847,55.7697,54.8981,55.4112,400300.0
2011-08-08 09:40:00,78.84,79.0,78.09,78.25,535000.0,55.4183,55.5307,54.8911,55.0036,535000.0
2011-08-08 09:45:00,78.25,78.45,77.77,78.03,315100.0,55.0036,55.1441,54.6661,54.8489,315100.0
2011-08-08 09:50:00,78.01,78.46,77.86,78.14,348400.0,54.8348,55.1512,54.7294,54.9262,348400.0
2011-08-08 09:55:00,78.13,78.48,77.0,78.33,185400.0,54.9192,55.1652,54.1249,55.0598,185400.0
2011-08-08 10:00:00,78.31,78.6,78.0,78.0,188800.0,55.0457,55.2496,54.8278,54.8278,188800.0
2011-08-08 10:05:00,77.98,78.26,77.85,78.1,166900.0,54.8138,55.0106,54.7224,54.8981,166900.0
2011-08-08 10:10:00,78.07,78.11,77.64,77.68,150400.0,54.877,54.9051,54.5748,54.6029,150400.0
2011-08-08 10:15:00,77.69,77.69,77.0,77.31,257400.0,54.6099,54.6099,54.1249,54.3428,257400.0
2011-08-08 10:20:00,77.26,77.5,77.06,77.22,206400.0,54.3077,54.4764,54.1671,54.2795,206400.0
2011-08-08 10:25:00,77.25,77.27,76.24,76.38,265200.0,54.3006,54.3147,53.5907,53.6891,265200.0
2011-08-08 10:30:00,76.41,76.79,76.16,76.53,345900.0,53.7102,53.9773,53.5344,53.7945,345900.0
2011-08-08 10:35:00,76.5,76.63,76.04,76.53,254200.0,53.7734,53.8648,53.4501,53.7945,254200.0
2011-08-08 10:40:00,76.55,77.0,76.41,76.58,188400.0,53.8086,54.1249,53.7102,53.8297,188400.0
2011-08-08 10:45:00,76.58,77.06,76.25,77.04,216300.0,53.8297,54.1671,53.5977,54.153,216300.0
2011-08-08 10:50:00,77.05,77.05,76.64,76.77,179800.0,54.16,54.16,53.8718,53.9632,179800.0
2011-08-08 10:55:00,76.77,76.92,76.56,76.75,206800.0,53.9632,54.0687,53.8156,53.9492,206800.0
2011-08-08 11:00:00,76.72,76.99,76.45,76.98,149000.0,53.9281,54.1179,53.7383,54.1108,149000.0
2011-08-08 11:05:00,76.94,77.8,76.88,77.73,164600.0,54.0827,54.6872,54.0405,54.638,164600.0
2011-08-08 11:10:00,77.71,78.21,77.52,77.73,170600.0,54.624,54.9754,54.4904,54.638,170600.0
2011-08-08 11:15:00,77.72,77.81,77.36,77.58,155700.0,54.631,54.6943,54.378,54.5326,155700.0
2011-08-08 11:20:00,77.56,77.58,77.0,77.18,97000.0,54.5185,54.5326,54.1249,54.2514,97000.0
2011-08-08 11:25:00,77.14,77.41,76.93,77.22,85100.0,54.2233,54.4131,54.0757,54.2795,85100.0
2011-08-08 11:30:00,77.2,77.21,76.83,77.09,175100.0,54.2655,54.2725,54.0054,54.1882,175100.0
2011-08-08 11:35:00,77.1,77.15,76.82,76.94,127600.0,54.1952,54.2303,53.9984,54.0827,127600.0
2011-08-08 11:40:00,76.95,77.21,76.89,77.03,135500.0,54.0898,54.2725,54.0476,54.146,135500.0
2011-08-08 11:45:00,77.04,77.76,76.91,77.73,135200.0,54.153,54.6591,54.0616,54.638,135200.0
2011-08-08 11:50:00,77.7,77.86,77.44,77.58,82200.0,54.6169,54.7294,54.4342,54.5326,82200.0
2011-08-08 11:55:00,77.64,77.69,77.28,77.37,62600.0,54.5748,54.6099,54.3217,54.385,62600.0
2011-08-08 12:00:00,77.36,77.42,77.0,77.0,127400.0,54.378,54.4201,54.1249,54.1249,127400.0
2011-08-08 12:05:00,77.02,77.38,77.0,77.25,125500.0,54.139,54.392,54.1249,54.3006,125500.0
2011-08-08 12:10:00,77.28,77.4,77.22,77.29,93900.0,54.3217,54.4061,54.2795,54.3287,93900.0
2011-08-08 12:15:00,77.29,77.29,76.73,76.85,120500.0,54.3287,54.3287,53.9351,54.0195,120500.0
2011-08-08 12:20:00,76.83,77.37,76.56,77.11,356600.0,54.0054,54.385,53.8156,54.2022,356600.0
2011-08-08 12:25:00,77.09,77.1,76.64,76.7,59000.0,54.1882,54.1952,53.8718,53.914,59000.0
2011-08-08 12:30:00,76.67,76.85,76.49,76.75,97100.0,53.8929,54.0195,53.7664,53.9492,97100.0
2011-08-08 12:35:00,76.75,76.93,76.63,76.64,111600.0,53.9492,54.0757,53.8648,53.8718,111600.0
2011-08-08 12:40:00,76.65,77.21,76.58,76.93,108500.0,53.8789,54.2725,53.8297,54.0757,108500.0
2011-08-08 12:45:00,76.93,77.17,76.74,77.1,85900.0,54.0757,54.2444,53.9421,54.1952,85900.0
2011-08-08 12:50:00,77.1,77.36,77.03,77.12,152300.0,54.1952,54.378,54.146,54.2092,152300.0
2011-08-08 12:55:00,77.13,77.25,76.73,76.81,118500.0,54.2163,54.3006,53.9351,53.9913,118500.0
2011-08-08 13:00:00,76.77,77.16,76.72,76.74,95600.0,53.9632,54.2374,53.9281,53.9421,95600.0
2011-08-08 13:05:00,76.74,76.93,76.4,76.42,101100.0,53.9421,54.0757,53.7031,53.7172,101100.0
2011-08-08 13:10:00,76.44,76.6,76.12,76.14,126200.0,53.7313,53.8437,53.5063,53.5204,126200.0
2011-08-08 13:15:00,76.15,76.5,76.04,76.38,116300.0,53.5274,53.7734,53.4501,53.6891,116300.0
2011-08-08 13:20:00,76.38,76.6,76.16,76.38,136700.0,53.6891,53.8437,53.5344,53.6891,136700.0
2011-08-08 13:25:00,76.38,76.47,76.18,76.21,113400.0,53.6891,53.7524,53.5485,53.5696,113400.0
2011-08-08 13:30:00,76.21,76.51,76.18,76.3,188400.0,53.5696,53.7805,53.5485,53.6329,188400.0
2011-08-08 13:35:00,76.31,76.35,75.66,75.69,212600.0,53.6399,53.668,53.183,53.2041,212600.0
2011-08-08 13:40:00,75.69,75.7,75.3,75.34,238000.0,53.2041,53.2111,52.9299,52.9581,238000.0
2011-08-08 13:45:00,75.37,75.5,75.03,75.34,246700.0,52.9791,53.0705,52.7401,52.9581,246700.0
2011-08-08 13:50:00,75.31,75.71,75.12,75.33,193700.0,52.937,53.2181,52.8034,52.951,193700.0
2011-08-08 13:55:00,75.35,75.46,74.72,74.72,289800.0,52.9651,53.0424,52.5222,52.5222,289800.0
2011-08-08 14:00:00,74.75,75.37,74.62,75.31,310000.0,52.5433,52.9791,52.4519,52.937,310000.0
2011-08-08 14:05:00,75.3,75.36,74.79,75.1,238400.0,52.9299,52.9721,52.5714,52.7893,238400.0
2011-08-08 14:10:00,75.09,75.34,74.53,74.59,185400.0,52.7823,52.9581,52.3887,52.4309,185400.0
2011-08-08 14:15:00,74.59,74.61,73.88,74.3,194300.0,52.4309,52.4449,51.9318,52.227,194300.0
2011-08-08 14:20:00,74.34,74.64,73.58,73.83,290200.0,52.2551,52.466,51.7209,51.8966,290200.0
2011-08-08 14:25:00,73.86,74.12,73.11,73.79,445600.0,51.9177,52.1005,51.3905,51.8685,445600.0
2011-08-08 14:30:00,73.77,74.55,73.75,74.45,279500.0,51.8545,52.4027,51.8404,52.3325,279500.0
2011-08-08 14:35:00,74.49,74.98,74.1,74.22,214800.0,52.3606,52.705,52.0864,52.1708,214800.0
2011-08-08 14:40:00,74.23,74.65,74.14,74.53,283900.0,52.1778,52.473,52.1145,52.3887,283900.0
2011-08-08 14:45:00,74.55,74.55,73.72,73.8,244000.0,52.4027,52.4027,51.8193,51.8756,244000.0
2011-08-08 14:50:00,73.81,74.15,73.73,73.93,191700.0,51.8826,52.1216,51.8263,51.9669,191700.0
2011-08-08 14:55:00,73.93,73.99,73.59,73.92,219400.0,51.9669,52.0091,51.7279,51.9599,219400.0
2011-08-08 15:00:00,73.9,74.26,73.87,74.22,352300.0,51.9458,52.1989,51.9248,52.1708,352300.0
2011-08-08 15:05:00,74.22,74.76,74.0,74.71,310400.0,52.1708,52.5504,52.0161,52.5152,310400.0
2011-08-08 15:10:00,74.72,75.37,74.42,75.32,377300.0,52.5222,52.9791,52.3114,52.944,377300.0
2011-08-08 15:15:00,75.33,75.87,75.02,75.53,490600.0,52.951,53.3306,52.7331,53.0916,490600.0
2011-08-08 15:20:00,75.55,75.7,75.09,75.69,324000.0,53.1057,53.2111,52.7823,53.2041,324000.0
2011-08-08 15:25:00,75.69,75.69,74.78,74.79,395100.0,53.2041,53.2041,52.5644,52.5714,395100.0
2011-08-08 15:30:00,74.81,74.91,74.04,74.32,313200.0,52.5855,52.6558,52.0443,52.2411,313200.0
2011-08-08 15:35:00,74.31,74.41,73.85,74.22,229600.0,52.234,52.3043,51.9107,52.1708,229600.0
2011-08-08 15:40:00,74.24,74.49,73.99,74.1,416400.0,52.1848,52.3606,52.0091,52.0864,416400.0
2011-08-08 15:45:00,74.09,74.16,73.31,73.56,531900.0,52.0794,52.1286,51.5311,51.7069,531900.0
2011-08-08 15:50:00,73.55,74.37,73.49,74.01,677400.0,51.6998,52.2762,51.6576,52.0232,677400.0
2011-08-08 15:55:00,74.01,74.07,73.62,73.74,939900.0,52.0232,52.0653,51.749,51.8334,939900.0
2011-08-09 09:30:00,75.56,76.3,74.3,74.96,655300.0,53.1127,53.6329,52.227,52.6909,655300.0
2011-08-09 09:35:00,75.0,75.44,74.72,74.98,484700.0,52.7191,53.0283,52.5222,52.705,484700.0
2011-08-09 09:40:00,74.81,75.0,73.75,73.81,300600.0,52.5855,52.7191,51.8404,51.8826,300600.0
2011-08-09 09:45:00,73.81,74.56,73.78,73.89,364900.0,51.8826,52.4098,51.8615,51.9388,364900.0
2011-08-09 09:50:00,73.94,74.57,73.93,74.53,226600.0,51.974,52.4168,51.9669,52.3887,226600.0
2011-08-09 09:55:00,74.5,75.32,74.43,75.0,225400.0,52.3676,52.944,52.3184,52.7191,225400.0
2011-08-09 10:00:00,75.0,75.8,74.96,75.37,360900.0,52.7191,53.2814,52.6909,52.9791,360900.0
2011-08-09 10:05:00,75.37,75.58,74.9,75.23,393100.0,52.9791,53.1268,52.6488,52.8807,393100.0
2011-08-09 10:10:00,75.2,75.76,74.92,75.75,203600.0,52.8596,53.2533,52.6628,53.2462,203600.0
2011-08-09 10:15:00,75.77,75.85,75.47,75.64,322000.0,53.2603,53.3165,53.0494,53.1689,322000.0
2011-08-09 10:20:00,75.68,75.78,75.28,75.67,269600.0,53.197,53.2673,52.9159,53.19,269600.0
2011-08-09 10:25:00,75.66,76.1,75.66,76.05,348500.0,53.183,53.4923,53.183,53.4571,348500.0
2011-08-09 10:30:00,76.06,76.23,75.9,76.15,333600.0,53.4642,53.5837,53.3517,53.5274,333600.0
2011-08-09 10:35:00,76.17,76.2,75.71,75.75,484700.0,53.5415,53.5626,53.2181,53.2462,484700.0
2011-08-09 10:40:00,75.74,76.04,75.53,75.54,303700.0,53.2392,53.4501,53.0916,53.0986,303700.0
2011-08-09 10:45:00,75.55,75.91,75.5,75.75,200300.0,53.1057,53.3587,53.0705,53.2462,200300.0
2011-08-09 10:50:00,75.76,76.01,75.6,75.86,188000.0,53.2533,53.429,53.1408,53.3236,188000.0
2011-08-09 10:55:00,75.85,76.16,75.76,76.01,200600.0,53.3165,53.5344,53.2533,53.429,200600.0
2011-08-09 11:00:00,75.98,76.06,75.75,75.8,268600.0,53.4079,53.4642,53.2462,53.2814,268600.0
2011-08-09 11:05:00,75.78,76.09,75.75,75.83,159300.0,53.2673,53.4852,53.2462,53.3025,159300.0
2011-08-09 11:10:00,75.84,75.86,75.43,75.8,241000.0,53.3095,53.3236,53.0213,53.2814,241000.0
2011-08-09 11:15:00,75.8,76.06,75.75,76.02,131900.0,53.2814,53.4642,53.2462,53.436,131900.0
2011-08-09 11:20:00,76.06,76.22,76.03,76.15,150100.0,53.4642,53.5766,53.4431,53.5274,150100.0
2011-08-09 11:25:00,76.16,76.64,76.11,76.62,173600.0,53.5344,53.8718,53.4993,53.8578,173600.0
2011-08-09 11:30:00,76.61,76.7,76.19,76.19,210600.0,53.8508,53.914,53.5555,53.5555,210600.0
2011-08-09 11:35:00,76.18,76.43,76.06,76.25,214000.0,53.5485,53.7242,53.4642,53.5977,214000.0
2011-08-09 11:40:00,76.26,76.4,76.2,76.29,146700.0,53.6047,53.7031,53.5626,53.6258,146700.0
2011-08-09 11:45:00,76.29,76.31,75.77,75.77,143500.0,53.6258,53.6399,53.2603,53.2603,143500.0
2011-08-09 11:50:00,75.79,76.35,75.77,76.34,139600.0,53.2744,53.668,53.2603,53.661,139600.0
2011-08-09 11:55:00,76.34,76.64,76.28,76.58,177300.0,53.661,53.8718,53.6188,53.8297,177300.0
2011-08-09 12:00:00,76.58,76.79,76.57,76.7,130100.0,53.8297,53.9773,53.8226,53.914,130100.0
2011-08-09 12:05:00,76.66,76.87,76.48,76.8,138100.0,53.8859,54.0335,53.7594,53.9843,138100.0
2011-08-09 12:10:00,76.8,76.85,76.43,76.51,114200.0,53.9843,54.0195,53.7242,53.7805,114200.0
2011-08-09 12:15:00,76.52,76.64,76.38,76.57,70400.0,53.7875,53.8718,53.6891,53.8226,70400.0
2011-08-09 12:20:00,76.56,76.76,76.5,76.69,96300.0,53.8156,53.9562,53.7734,53.907,96300.0
2011-08-09 12:25:00,76.72,76.74,76.49,76.62,72300.0,53.9281,53.9421,53.7664,53.8578,72300.0
2011-08-09 12:30:00,76.61,76.71,76.54,76.67,83200.0,53.8508,53.9211,53.8016,53.8929,83200.0
2011-08-09 12:35:00,76.66,76.87,76.66,76.75,70800.0,53.8859,54.0335,53.8859,53.9492,70800.0
2011-08-09 12:40:00,76.75,76.76,76.53,76.56,73900.0,53.9492,53.9562,53.7945,53.8156,73900.0
2011-08-09 12:45:00,76.56,76.57,76.4,76.46,93600.0,53.8156,53.8226,53.7031,53.7453,93600.0
2011-08-09 12:50:00,76.43,76.46,76.19,76.37,94500.0,53.7242,53.7453,53.5555,53.6821,94500.0
2011-08-09 12:55:00,76.38,76.43,76.03,76.05,91900.0,53.6891,53.7242,53.4431,53.4571,91900.0
2011-08-09 13:00:00,76.04,76.07,75.84,76.0,112300.0,53.4501,53.4712,53.3095,53.422,112300.0
2011-08-09 13:05:00,75.99,76.17,75.88,76.1,82800.0,53.4149,53.5415,53.3376,53.4923,82800.0
2011-08-09 13:10:00,76.09,76.24,75.99,76.15,49900.0,53.4852,53.5907,53.4149,53.5274,49900.0
2011-08-09 13:15:00,76.18,76.19,76.01,76.03,45100.0,53.5485,53.5555,53.429,53.4431,45100.0
2011-08-09 13:20:00,76.03,76.09,75.89,75.91,68600.0,53.4431,53.4852,53.3447,53.3587,68600.0
2011-08-09 13:25:00,75.9,76.09,75.88,75.95,79400.0,53.3517,53.4852,53.3376,53.3868,79400.0
2011-08-09 13:30:00,75.93,76.08,75.81,75.84,71600.0,53.3728,53.4782,53.2884,53.3095,71600.0
2011-08-09 13:35:00,75.87,75.97,75.6,75.62,114300.0,53.3306,53.4009,53.1408,53.1549,114300.0
2011-08-09 13:40:00,75.63,75.75,75.54,75.65,76800.0,53.1619,53.2462,53.0986,53.176,76800.0
2011-08-09 13:45:00,75.67,75.71,75.25,75.34,109500.0,53.19,53.2181,52.8948,52.9581,109500.0
2011-08-09 13:50:00,75.32,75.36,74.82,74.85,239600.0,52.944,52.9721,52.5925,52.6136,239600.0
2011-08-09 13:55:00,74.86,74.99,74.67,74.84,214700.0,52.6206,52.712,52.4871,52.6066,214700.0
2011-08-09 14:00:00,74.86,75.05,74.6,74.6,196100.0,52.6206,52.7542,52.4379,52.4379,196100.0
2011-08-09 14:05:00,74.59,74.71,74.39,74.66,168100.0,52.4309,52.5152,52.2903,52.4801,168100.0
2011-08-09 14:10:00,74.68,74.97,74.67,74.86,166200.0,52.4941,52.698,52.4871,52.6206,166200.0
2011-08-09 14:15:00,74.86,76.2,74.84,75.18,245700.0,52.6206,53.5626,52.6066,52.8456,245700.0
2011-08-09 14:20:00,75.22,75.23,73.47,74.23,504200.0,52.8737,52.8807,51.6436,52.1778,504200.0
2011-08-09 14:25:00,74.17,75.41,74.16,75.33,277900.0,52.1356,53.0073,52.1286,52.951,277900.0
2011-08-09 14:30:00,75.35,75.37,74.66,74.82,369700.0,52.9651,52.9791,52.4801,52.5925,369700.0
2011-08-09 14:35:00,74.79,75.07,73.98,73.98,400200.0,52.5714,52.7683,52.0021,52.0021,400200.0
2011-08-09 14:40:00,74.0,74.0,72.82,73.13,605500.0,52.0161,52.0161,51.1867,51.4046,605500.0
2011-08-09 14:45:00,73.13,73.67,73.0,73.38,362300.0,51.4046,51.7842,51.3132,51.5803,362300.0
2011-08-09 14:50:00,73.31,74.67,73.3,73.94,265500.0,51.5311,52.4871,51.5241,51.974,265500.0
2011-08-09 14:55:00,73.92,74.18,73.44,73.9,500800.0,51.9599,52.1427,51.6225,51.9458,500800.0
2011-08-09 15:00:00,73.9,74.09,73.25,73.9,419800.0,51.9458,52.0794,51.4889,51.9458,419800.0
2011-08-09 15:05:00,73.91,74.08,73.44,73.71,380400.0,51.9529,52.0724,51.6225,51.8123,380400.0
2011-08-09 15:10:00,73.72,74.99,73.6,74.68,460500.0,51.8193,52.712,51.735,52.4941,460500.0
2011-08-09 15:15:00,74.68,75.6,74.66,75.21,522500.0,52.4941,53.1408,52.4801,52.8667,522500.0
2011-08-09 15:20:00,75.22,75.35,74.87,75.32,294200.0,52.8737,52.9651,52.6277,52.944,294200.0
2011-08-09 15:25:00,75.33,75.98,74.92,75.59,363500.0,52.951,53.4079,52.6628,53.1338,363500.0
2011-08-09 15:30:00,75.59,75.72,74.85,75.15,339900.0,53.1338,53.2252,52.6136,52.8245,339900.0
2011-08-09 15:35:00,75.14,75.37,74.78,75.34,467500.0,52.8175,52.9791,52.5644,52.9581,467500.0
2011-08-09 15:40:00,75.35,75.9,75.26,75.69,405200.0,52.9651,53.3517,52.9018,53.2041,405200.0
2011-08-09 15:45:00,75.7,76.45,75.52,76.45,532900.0,53.2111,53.7383,53.0846,53.7383,532900.0
2011-08-09 15:50:00,76.44,76.71,76.29,76.58,586200.0,53.7313,53.9211,53.6258,53.8297,586200.0
2011-08-09 15:55:00,76.58,77.66,76.55,77.64,1086500.0,53.8297,54.5888,53.8086,54.5748,1086500.0
2011-08-10 09:30:00,77.6,78.0,75.3,75.4,514500.0,54.5467,54.8278,52.9299,53.0002,514500.0
2011-08-10 09:35:00,75.47,76.08,75.2,75.83,339500.0,53.0494,53.4782,52.8596,53.3025,339500.0
2011-08-10 09:40:00,75.77,76.25,75.3,76.13,267100.0,53.2603,53.5977,52.9299,53.5134,267100.0
2011-08-10 09:45:00,76.13,76.7,75.88,76.41,204100.0,53.5134,53.914,53.3376,53.7102,204100.0
2011-08-10 09:50:00,76.39,76.57,75.5,75.73,167800.0,53.6961,53.8226,53.0705,53.2322,167800.0
2011-08-10 09:55:00,75.73,76.28,75.3,75.38,185500.0,53.2322,53.6188,52.9299,52.9862,185500.0
2011-08-10 10:00:00,75.44,75.64,74.97,75.1,299700.0,53.0283,53.1689,52.698,52.7893,299700.0
2011-08-10 10:05:00,75.07,76.0,74.91,75.2,237300.0,52.7683,53.422,52.6558,52.8596,237300.0
2011-08-10 10:10:00,75.19,75.25,74.06,74.63,328000.0,52.8526,52.8948,52.0583,52.459,328000.0
2011-08-10 10:15:00,74.61,74.74,74.26,74.4,133000.0,52.4449,52.5363,52.1989,52.2973,133000.0
2011-08-10 10:20:00,74.4,74.7,73.58,73.93,261900.0,52.2973,52.5082,51.7209,51.9669,261900.0
2011-08-10 10:25:00,74.02,74.77,73.86,74.38,152300.0,52.0302,52.5574,51.9177,52.2832,152300.0
2011-08-10 10:30:00,74.43,75.65,74.4,75.09,270700.0,52.3184,53.176,52.2973,52.7823,270700.0
2011-08-10 10:35:00,75.14,75.27,74.21,74.88,277400.0,52.8175,52.9088,52.1638,52.6347,277400.0
2011-08-10 10:40:00,74.92,75.58,74.5,74.5,175800.0,52.6628,53.1268,52.3676,52.3676,175800.0
2011-08-10 10:45:00,74.49,74.78,74.0,74.41,200200.0,52.3606,52.5644,52.0161,52.3043,200200.0
2011-08-10 10:50:00,74.39,74.45,73.74,74.15,211000.0,52.2903,52.3325,51.8334,52.1216,211000.0
2011-08-10 10:55:00,74.11,74.91,74.11,74.66,181900.0,52.0935,52.6558,52.0935,52.4801,181900.0
2011-08-10 11:00:00,74.63,74.67,74.0,74.04,202200.0,52.459,52.4871,52.0161,52.0443,202200.0
2011-08-10 11:05:00,74.06,74.43,73.9,74.26,138200.0,52.0583,52.3184,51.9458,52.1989,138200.0
2011-08-10 11:10:00,74.26,74.86,74.15,74.68,177800.0,52.1989,52.6206,52.1216,52.4941,177800.0
2011-08-10 11:15:00,74.65,75.12,74.56,74.89,90400.0,52.473,52.8034,52.4098,52.6417,90400.0
2011-08-10 11:20:00,74.89,74.92,74.35,74.55,85300.0,52.6417,52.6628,52.2622,52.4027,85300.0
2011-08-10 11:25:00,74.52,74.54,73.9,74.06,122700.0,52.3817,52.3957,51.9458,52.0583,122700.0
2011-08-10 11:30:00,74.08,74.43,73.95,74.3,207100.0,52.0724,52.3184,51.981,52.227,207100.0
2011-08-10 11:35:00,74.31,74.31,73.69,73.84,243500.0,52.234,52.234,51.7982,51.9037,243500.0
2011-08-10 11:40:00,73.9,74.66,73.76,74.47,155100.0,51.9458,52.4801,51.8474,52.3465,155100.0
2011-08-10 11:45:00,74.51,74.65,73.93,74.0,177700.0,52.3746,52.473,51.9669,52.0161,177700.0
2011-08-10 11:50:00,73.99,74.71,73.99,74.7,87000.0,52.0091,52.5152,52.0091,52.5082,87000.0
2011-08-10 11:55:00,74.7,75.12,74.56,74.72,159100.0,52.5082,52.8034,52.4098,52.5222,159100.0
2011-08-10 12:00:00,74.64,75.14,74.37,74.99,129600.0,52.466,52.8175,52.2762,52.712,129600.0
2011-08-10 12:05:00,75.0,75.32,74.98,75.05,109500.0,52.7191,52.944,52.705,52.7542,109500.0
2011-08-10 12:10:00,75.04,75.13,74.82,75.1,68100.0,52.7472,52.8104,52.5925,52.7893,68100.0
2011-08-10 12:15:00,75.11,75.44,75.06,75.41,87600.0,52.7964,53.0283,52.7612,53.0073,87600.0
2011-08-10 12:20:00,75.42,75.42,74.95,75.15,98600.0,53.0143,53.0143,52.6839,52.8245,98600.0
2011-08-10 12:25:00,75.14,75.19,74.8,74.83,96800.0,52.8175,52.8526,52.5785,52.5996,96800.0
2011-08-10 12:30:00,74.83,75.09,74.73,75.03,77400.0,52.5996,52.7823,52.5293,52.7401,77400.0
2011-08-10 12:35:00,74.96,75.04,74.35,74.48,62600.0,52.6909,52.7472,52.2622,52.3535,62600.0
2011-08-10 12:40:00,74.47,74.73,74.26,74.6,85300.0,52.3465,52.5293,52.1989,52.4379,85300.0
2011-08-10 12:45:00,74.65,74.85,74.47,74.55,149600.0,52.473,52.6136,52.3465,52.4027,149600.0
2011-08-10 12:50:00,74.53,74.85,74.5,74.75,62600.0,52.3887,52.6136,52.3676,52.5433,62600.0
2011-08-10 12:55:00,74.75,75.1,74.53,74.94,66500.0,52.5433,52.7893,52.3887,52.6769,66500.0
2011-08-10 13:00:00,74.95,75.27,74.7,75.22,96200.0,52.6839,52.9088,52.5082,52.8737,96200.0
2011-08-10 13:05:00,75.26,75.33,74.89,75.18,153000.0,52.9018,52.951,52.6417,52.8456,153000.0
2011-08-10 13:10:00,75.21,75.42,74.99,75.34,99100.0,52.8667,53.0143,52.712,52.9581,99100.0
2011-08-10 13:15:00,75.35,75.47,74.81,74.83,117000.0,52.9651,53.0494,52.5855,52.5996,117000.0
2011-08-10 13:20:00,74.85,74.93,74.44,74.56,158800.0,52.6136,52.6699,52.3254,52.4098,158800.0
2011-08-10 13:25:00,74.55,74.92,74.45,74.66,189400.0,52.4027,52.6628,52.3325,52.4801,189400.0
2011-08-10 13:30:00,74.64,74.92,74.36,74.77,92100.0,52.466,52.6628,52.2692,52.5574,92100.0
2011-08-10 13:35:00,74.81,74.88,74.43,74.58,134100.0,52.5855,52.6347,52.3184,52.4238,134100.0
2011-08-10 13:40:00,74.56,74.75,74.35,74.54,134800.0,52.4098,52.5433,52.2622,52.3957,134800.0
2011-08-10 13:45:00,74.54,75.17,74.53,74.97,186200.0,52.3957,52.8386,52.3887,52.698,186200.0
2011-08-10 13:50:00,74.93,75.2,74.77,75.2,388600.0,52.6699,52.8596,52.5574,52.8596,388600.0
2011-08-10 13:55:00,75.19,75.37,74.93,75.37,232100.0,52.8526,52.9791,52.6699,52.9791,232100.0
2011-08-10 14:00:00,75.37,75.57,75.16,75.38,435100.0,52.9791,53.1197,52.8315,52.9862,435100.0
2011-08-10 14:05:00,75.38,76.15,75.32,76.14,414600.0,52.9862,53.5274,52.944,53.5204,414600.0
2011-08-10 14:10:00,76.15,76.85,76.09,76.6,477500.0,53.5274,54.0195,53.4852,53.8437,477500.0
2011-08-10 14:15:00,76.63,76.73,76.13,76.31,458000.0,53.8648,53.9351,53.5134,53.6399,458000.0
2011-08-10 14:20:00,76.35,76.9,76.2,76.72,702400.0,53.668,54.0546,53.5626,53.9281,702400.0
2011-08-10 14:25:00,76.72,77.12,76.45,76.83,216300.0,53.9281,54.2092,53.7383,54.0054,216300.0
2011-08-10 14:30:00,76.75,77.08,76.61,76.64,149400.0,53.9492,54.1811,53.8508,53.8718,149400.0
2011-08-10 14:35:00,76.6,76.82,76.09,76.14,144000.0,53.8437,53.9984,53.4852,53.5204,144000.0
2011-08-10 14:40:00,76.14,76.34,76.0,76.18,126000.0,53.5204,53.661,53.422,53.5485,126000.0
2011-08-10 14:45:00,76.17,76.61,76.08,76.42,137800.0,53.5415,53.8508,53.4782,53.7172,137800.0
2011-08-10 14:50:00,76.37,76.39,75.58,75.68,155200.0,53.6821,53.6961,53.1268,53.197,155200.0
2011-08-10 14:55:00,75.69,76.03,75.5,75.5,203500.0,53.2041,53.4431,53.0705,53.0705,203500.0
2011-08-10 15:00:00,75.52,75.79,75.26,75.71,159500.0,53.0846,53.2744,52.9018,53.2181,159500.0
2011-08-10 15:05:00,75.71,75.84,75.01,75.15,259900.0,53.2181,53.3095,52.7261,52.8245,259900.0
2011-08-10 15:10:00,75.15,75.47,74.85,74.89,219200.0,52.8245,53.0494,52.6136,52.6417,219200.0
2011-08-10 15:15:00,74.9,75.33,74.69,75.1,229400.0,52.6488,52.951,52.5012,52.7893,229400.0
2011-08-10 15:20:00,75.09,75.69,75.09,75.53,208000.0,52.7823,53.2041,52.7823,53.0916,208000.0
2011-08-10 15:25:00,75.54,75.87,74.85,75.01,272200.0,53.0986,53.3306,52.6136,52.7261,272200.0
2011-08-10 15:30:00,75.02,75.17,74.32,74.37,233200.0,52.7331,52.8386,52.2411,52.2762,233200.0
2011-08-10 15:35:00,74.39,74.98,74.32,74.92,187400.0,52.2903,52.705,52.2411,52.6628,187400.0
2011-08-10 15:40:00,74.92,75.33,74.42,74.74,312000.0,52.6628,52.951,52.3114,52.5363,312000.0
2011-08-10 15:45:00,74.76,74.81,74.36,74.52,306300.0,52.5504,52.5855,52.2692,52.3817,306300.0
2011-08-10 15:50:00,74.53,74.62,74.0,74.03,615600.0,52.3887,52.4519,52.0161,52.0372,615600.0
2011-08-10 15:55:00,74.03,74.11,73.48,73.74,996100.0,52.0372,52.0935,51.6506,51.8334,996100.0
2011-08-11 09:30:00,74.91,75.45,73.2,73.74,580800.0,52.6558,53.0354,51.4538,51.8334,580800.0
2011-08-11 09:35:00,73.7,74.21,73.1,73.21,478200.0,51.8053,52.1638,51.3835,51.4608,478200.0
2011-08-11 09:40:00,73.31,73.62,72.82,72.84,317300.0,51.5311,51.749,51.1867,51.2007,317300.0
2011-08-11 09:45:00,72.93,73.71,72.81,73.42,342200.0,51.264,51.8123,51.1797,51.6084,342200.0
2011-08-11 09:50:00,73.4,73.58,72.84,73.08,257000.0,51.5944,51.7209,51.2007,51.3694,257000.0
2011-08-11 09:55:00,73.07,73.75,72.8,73.38,303600.0,51.3624,51.8404,51.1726,51.5803,303600.0
2011-08-11 10:00:00,73.42,73.71,73.04,73.67,306700.0,51.6084,51.8123,51.3413,51.7842,306700.0
2011-08-11 10:05:00,73.67,74.06,73.57,73.98,343800.0,51.7842,52.0583,51.7139,52.0021,343800.0
2011-08-11 10:10:00,74.02,74.09,73.69,74.01,301600.0,52.0302,52.0794,51.7982,52.0232,301600.0
2011-08-11 10:15:00,74.03,74.6,74.0,74.42,438000.0,52.0372,52.4379,52.0161,52.3114,438000.0
2011-08-11 10:20:00,74.43,74.43,74.12,74.4,298300.0,52.3184,52.3184,52.1005,52.2973,298300.0
2011-08-11 10:25:00,74.4,74.54,74.14,74.22,313800.0,52.2973,52.3957,52.1145,52.1708,313800.0
2011-08-11 10:30:00,74.22,74.48,73.85,74.39,467400.0,52.1708,52.3535,51.9107,52.2903,467400.0
2011-08-11 10:35:00,74.39,74.48,73.96,74.37,253400.0,52.2903,52.3535,51.988,52.2762,253400.0
2011-08-11 10:40:00,74.44,74.69,74.37,74.67,313200.0,52.3254,52.5012,52.2762,52.4871,313200.0
2011-08-11 10:45:00,74.69,75.02,74.53,74.98,186800.0,52.5012,52.7331,52.3887,52.705,186800.0
2011-08-11 10:50:00,75.01,75.09,74.69,74.69,214700.0,52.7261,52.7823,52.5012,52.5012,214700.0
2011-08-11 10:55:00,74.72,75.02,74.67,74.85,203300.0,52.5222,52.7331,52.4871,52.6136,203300.0
2011-08-11 11:00:00,74.85,75.22,74.69,75.17,244500.0,52.6136,52.8737,52.5012,52.8386,244500.0
2011-08-11 11:05:00,75.2,75.32,74.92,75.09,183300.0,52.8596,52.944,52.6628,52.7823,183300.0
2011-08-11 11:10:00,75.13,75.23,74.66,74.77,298600.0,52.8104,52.8807,52.4801,52.5574,298600.0
2011-08-11 11:15:00,74.76,75.04,74.54,75.02,144000.0,52.5504,52.7472,52.3957,52.7331,144000.0
2011-08-11 11:20:00,75.06,75.13,74.74,74.83,113000.0,52.7612,52.8104,52.5363,52.5996,113000.0
2011-08-11 11:25:00,74.8,74.89,74.46,74.8,140600.0,52.5785,52.6417,52.3395,52.5785,140600.0
2011-08-11 11:30:00,74.77,75.0,74.71,74.92,114200.0,52.5574,52.7191,52.5152,52.6628,114200.0
2011-08-11 11:35:00,74.94,74.96,74.59,74.87,108900.0,52.6769,52.6909,52.4309,52.6277,108900.0
2011-08-11 11:40:00,74.91,75.18,74.83,75.17,51500.0,52.6558,52.8456,52.5996,52.8386,51500.0
2011-08-11 11:45:00,75.19,75.27,74.92,75.19,87700.0,52.8526,52.9088,52.6628,52.8526,87700.0
2011-08-11 11:50:00,75.19,75.65,75.15,75.44,93200.0,52.8526,53.176,52.8245,53.0283,93200.0
2011-08-11 11:55:00,75.48,75.49,75.2,75.25,104400.0,53.0565,53.0635,52.8596,52.8948,104400.0
2011-08-11 12:00:00,75.28,75.47,75.07,75.34,76400.0,52.9159,53.0494,52.7683,52.9581,76400.0
2011-08-11 12:05:00,75.36,75.87,75.28,75.73,142500.0,52.9721,53.3306,52.9159,53.2322,142500.0
2011-08-11 12:10:00,75.74,75.87,75.39,75.75,78900.0,53.2392,53.3306,52.9932,53.2462,78900.0
2011-08-11 12:15:00,75.76,75.83,75.64,75.71,100300.0,53.2533,53.3025,53.1689,53.2181,100300.0
2011-08-11 12:20:00,75.72,75.88,75.54,75.74,52500.0,53.2252,53.3376,53.0986,53.2392,52500.0
2011-08-11 12:25:00,75.72,75.72,75.36,75.63,63800.0,53.2252,53.2252,52.9721,53.1619,63800.0
2011-08-11 12:30:00,75.63,76.06,75.59,76.0,107700.0,53.1619,53.4642,53.1338,53.422,107700.0
2011-08-11 12:35:00,76.04,76.22,75.94,76.22,98500.0,53.4501,53.5766,53.3798,53.5766,98500.0
2011-08-11 12:40:00,76.22,76.45,76.22,76.42,160800.0,53.5766,53.7383,53.5766,53.7172,160800.0
2011-08-11 12:45:00,76.42,76.88,76.39,76.62,120700.0,53.7172,54.0405,53.6961,53.8578,120700.0
2011-08-11 12:50:00,76.62,76.89,76.58,76.79,122000.0,53.8578,54.0476,53.8297,53.9773,122000.0
2011-08-11 12:55:00,76.8,77.45,76.79,77.4,208500.0,53.9843,54.4412,53.9773,54.4061,208500.0
2011-08-11 13:00:00,77.4,77.48,76.9,76.96,221800.0,54.4061,54.4623,54.0546,54.0968,221800.0
2011-08-11 13:05:00,76.94,77.04,76.46,76.6,269600.0,54.0827,54.153,53.7453,53.8437,269600.0
2011-08-11 13:10:00,76.63,77.18,76.5,76.67,153800.0,53.8648,54.2514,53.7734,53.8929,153800.0
2011-08-11 13:15:00,76.68,76.9,76.41,76.45,57600.0,53.9,54.0546,53.7102,53.7383,57600.0
2011-08-11 13:20:00,76.43,76.74,76.41,76.5,66600.0,53.7242,53.9421,53.7102,53.7734,66600.0
2011-08-11 13:25:00,76.48,76.8,76.35,76.53,110400.0,53.7594,53.9843,53.668,53.7945,110400.0
2011-08-11 13:30:00,76.55,76.55,76.25,76.48,177200.0,53.8086,53.8086,53.5977,53.7594,177200.0
2011-08-11 13:35:00,76.5,76.67,76.17,76.23,166500.0,53.7734,53.8929,53.5415,53.5837,166500.0
2011-08-11 13:40:00,76.18,76.35,75.8,75.98,134500.0,53.5485,53.668,53.2814,53.4079,134500.0
2011-08-11 13:45:00,75.99,76.42,75.99,76.4,133400.0,53.4149,53.7172,53.4149,53.7031,133400.0
2011-08-11 13:50:00,76.4,76.63,76.07,76.45,120600.0,53.7031,53.8648,53.4712,53.7383,120600.0
2011-08-11 13:55:00,76.48,76.72,76.41,76.64,68500.0,53.7594,53.9281,53.7102,53.8718,68500.0
2011-08-11 14:00:00,76.63,76.71,76.44,76.63,66200.0,53.8648,53.9211,53.7313,53.8648,66200.0
2011-08-11 14:05:00,76.65,76.93,76.54,76.9,92800.0,53.8789,54.0757,53.8016,54.0546,92800.0
2011-08-11 14:10:00,76.89,77.3,76.88,77.29,127500.0,54.0476,54.3358,54.0405,54.3287,127500.0
2011-08-11 14:15:00,77.31,77.41,77.02,77.03,88900.0,54.3428,54.4131,54.139,54.146,88900.0
2011-08-11 14:20:00,77.03,77.54,77.02,77.49,115400.0,54.146,54.5045,54.139,54.4693,115400.0
2011-08-11 14:25:00,77.48,77.55,77.25,77.52,141500.0,54.4623,54.5115,54.3006,54.4904,141500.0
2011-08-11 14:30:00,77.53,77.56,76.76,76.79,133500.0,54.4974,54.5185,53.9562,53.9773,133500.0
2011-08-11 14:35:00,76.77,77.05,76.77,76.95,81200.0,53.9632,54.16,53.9632,54.0898,81200.0
2011-08-11 14:40:00,76.94,77.06,76.66,77.04,100100.0,54.0827,54.1671,53.8859,54.153,100100.0
2011-08-11 14:45:00,77.03,77.22,76.88,76.98,76100.0,54.146,54.2795,54.0405,54.1108,76100.0
2011-08-11 14:50:00,76.98,77.38,76.88,77.3,75000.0,54.1108,54.392,54.0405,54.3358,75000.0
2011-08-11 14:55:00,77.33,77.75,77.24,77.55,98500.0,54.3569,54.6521,54.2936,54.5115,98500.0
2011-08-11 15:00:00,77.55,77.82,77.36,77.81,152500.0,54.5115,54.7013,54.378,54.6943,152500.0
2011-08-11 15:05:00,77.81,77.94,77.41,77.6,225100.0,54.6943,54.7856,54.4131,54.5467,225100.0
2011-08-11 15:10:00,77.61,77.94,77.6,77.83,174800.0,54.5537,54.7856,54.5467,54.7083,174800.0
2011-08-11 15:15:00,77.83,78.1,77.68,77.9,253200.0,54.7083,54.8981,54.6029,54.7575,253200.0
2011-08-11 15:20:00,77.9,78.24,77.85,78.18,159100.0,54.7575,54.9965,54.7224,54.9543,159100.0
2011-08-11 15:25:00,78.18,78.29,77.88,78.17,114100.0,54.9543,55.0317,54.7435,54.9473,114100.0
2011-08-11 15:30:00,78.16,78.45,77.99,78.45,241600.0,54.9403,55.1441,54.8208,55.1441,241600.0
2011-08-11 15:35:00,78.44,78.61,78.16,78.38,275400.0,55.1371,55.2566,54.9403,55.0949,275400.0
2011-08-11 15:40:00,78.38,78.68,78.34,78.68,236400.0,55.0949,55.3058,55.0668,55.3058,236400.0
2011-08-11 15:45:00,78.67,78.8,78.37,78.4,365400.0,55.2988,55.3902,55.0879,55.109,365400.0
2011-08-11 15:50:00,78.4,78.45,77.72,77.83,471000.0,55.109,55.1441,54.631,54.7083,471000.0
2011-08-11 15:55:00,77.84,78.11,77.25,77.34,839900.0,54.7154,54.9051,54.3006,54.3639,839900.0
2011-08-12 09:30:00,78.81,78.88,77.94,78.51,313100.0,55.3972,55.4464,54.7856,55.1863,313100.0
2011-08-12 09:35:00,78.51,78.64,77.98,78.47,150200.0,55.1863,55.2777,54.8138,55.1582,150200.0
2011-08-12 09:40:00,78.51,78.6,78.01,78.03,133600.0,55.1863,55.2496,54.8348,54.8489,133600.0
2011-08-12 09:45:00,78.05,78.56,78.03,78.28,162700.0,54.863,55.2215,54.8489,55.0246,162700.0
2011-08-12 09:50:00,78.29,78.39,77.67,77.86,145500.0,55.0317,55.102,54.5959,54.7294,145500.0
2011-08-12 09:55:00,77.78,78.03,77.32,77.63,176600.0,54.6732,54.8489,54.3498,54.5677,176600.0
2011-08-12 10:00:00,77.63,77.91,77.01,77.21,223700.0,54.5677,54.7646,54.1319,54.2725,223700.0
2011-08-12 10:05:00,77.2,77.61,77.07,77.6,173800.0,54.2655,54.5537,54.1741,54.5467,173800.0
2011-08-12 10:10:00,77.6,78.53,77.4,78.42,312900.0,54.5467,55.2004,54.4061,55.123,312900.0
2011-08-12 10:15:00,78.4,78.47,78.22,78.38,86100.0,55.109,55.1582,54.9825,55.0949,86100.0
2011-08-12 10:20:00,78.39,78.48,78.13,78.47,101900.0,55.102,55.1652,54.9192,55.1582,101900.0
2011-08-12 10:25:00,78.49,78.71,78.31,78.71,113400.0,55.1723,55.3269,55.0457,55.3269,113400.0
2011-08-12 10:30:00,78.64,78.88,78.5,78.68,168900.0,55.2777,55.4464,55.1793,55.3058,168900.0
2011-08-12 10:35:00,78.71,79.08,78.65,78.75,102000.0,55.3269,55.587,55.2847,55.355,102000.0
2011-08-12 10:40:00,78.74,78.76,77.97,78.0,112400.0,55.348,55.362,54.8067,54.8278,112400.0
2011-08-12 10:45:00,78.0,78.2,77.84,77.87,116200.0,54.8278,54.9684,54.7154,54.7364,116200.0
2011-08-12 10:50:00,77.88,78.17,77.63,78.09,158900.0,54.7435,54.9473,54.5677,54.8911,158900.0
2011-08-12 10:55:00,78.09,78.27,77.92,78.09,79600.0,54.8911,55.0176,54.7716,54.8911,79600.0
2011-08-12 11:00:00,78.08,78.19,77.72,77.74,74700.0,54.8841,54.9614,54.631,54.6451,74700.0
2011-08-12 11:05:00,77.74,77.93,77.65,77.9,118000.0,54.6451,54.7786,54.5818,54.7575,118000.0
2011-08-12 11:10:00,77.9,78.15,77.89,78.09,61000.0,54.7575,54.9333,54.7505,54.8911,61000.0
2011-08-12 11:15:00,78.07,78.31,77.93,77.96,55500.0,54.877,55.0457,54.7786,54.7997,55500.0
2011-08-12 11:20:00,77.94,77.98,77.6,77.73,95100.0,54.7856,54.8138,54.5467,54.638,95100.0
2011-08-12 11:25:00,77.78,77.98,77.67,77.73,58000.0,54.6732,54.8138,54.5959,54.638,58000.0
2011-08-12 11:30:00,77.74,77.92,77.63,77.8,120400.0,54.6451,54.7716,54.5677,54.6872,120400.0
2011-08-12 11:35:00,77.84,78.27,77.84,78.15,40800.0,54.7154,55.0176,54.7154,54.9333,40800.0
2011-08-12 11:40:00,78.12,78.72,78.12,78.71,150800.0,54.9122,55.3339,54.9122,55.3269,150800.0
2011-08-12 11:45:00,78.72,78.96,78.66,78.71,71700.0,55.3339,55.5026,55.2917,55.3269,71700.0
2011-08-12 11:50:00,78.68,79.07,78.64,78.97,84300.0,55.3058,55.5799,55.2777,55.5097,84300.0
2011-08-12 11:55:00,79.0,79.07,78.65,78.92,67800.0,55.5307,55.5799,55.2847,55.4745,67800.0
2011-08-12 12:00:00,78.97,79.02,78.62,78.74,67500.0,55.5097,55.5448,55.2636,55.348,67500.0
2011-08-12 12:05:00,78.69,78.76,78.61,78.64,40800.0,55.3128,55.362,55.2566,55.2777,40800.0
2011-08-12 12:10:00,78.61,78.61,78.41,78.45,55100.0,55.2566,55.2566,55.116,55.1441,55100.0
2011-08-12 12:15:00,78.43,78.54,78.29,78.5,69000.0,55.1301,55.2074,55.0317,55.1793,69000.0
2011-08-12 12:20:00,78.49,78.49,78.29,78.37,29600.0,55.1723,55.1723,55.0317,55.0879,29600.0
2011-08-12 12:25:00,78.36,78.4,78.22,78.35,85400.0,55.0809,55.109,54.9825,55.0738,85400.0
2011-08-12 12:30:00,78.31,78.42,78.0,78.41,99500.0,55.0457,55.123,54.8278,55.116,99500.0
2011-08-12 12:35:00,78.37,78.49,78.03,78.06,45600.0,55.0879,55.1723,54.8489,54.87,45600.0
2011-08-12 12:40:00,78.12,78.29,77.94,78.12,75100.0,54.9122,55.0317,54.7856,54.9122,75100.0
2011-08-12 12:45:00,78.1,78.14,77.9,77.91,50200.0,54.8981,54.9262,54.7575,54.7646,50200.0
2011-08-12 12:50:00,77.92,78.13,77.89,78.13,36100.0,54.7716,54.9192,54.7505,54.9192,36100.0
2011-08-12 12:55:00,78.13,78.2,77.99,78.17,33800.0,54.9192,54.9684,54.8208,54.9473,33800.0
2011-08-12 13:00:00,78.15,78.36,78.12,78.26,41100.0,54.9333,55.0809,54.9122,55.0106,41100.0
2011-08-12 13:05:00,78.26,78.42,78.25,78.27,32400.0,55.0106,55.123,55.0036,55.0176,32400.0
2011-08-12 13:10:00,78.26,78.45,78.26,78.3,89000.0,55.0106,55.1441,55.0106,55.0387,89000.0
2011-08-12 13:15:00,78.3,78.48,78.27,78.44,31400.0,55.0387,55.1652,55.0176,55.1371,31400.0
2011-08-12 13:20:00,78.44,78.51,78.21,78.3,42100.0,55.1371,55.1863,54.9754,55.0387,42100.0
2011-08-12 13:25:00,78.33,78.48,78.25,78.48,24200.0,55.0598,55.1652,55.0036,55.1652,24200.0
2011-08-12 13:30:00,78.48,78.48,78.33,78.42,25200.0,55.1652,55.1652,55.0598,55.123,25200.0
2011-08-12 13:35:00,78.42,78.59,78.37,78.45,87700.0,55.123,55.2425,55.0879,55.1441,87700.0
2011-08-12 13:40:00,78.42,78.66,78.4,78.64,69400.0,55.123,55.2917,55.109,55.2777,69400.0
2011-08-12 13:45:00,78.65,78.71,78.45,78.54,111400.0,55.2847,55.3269,55.1441,55.2074,111400.0
2011-08-12 13:50:00,78.54,78.55,78.48,78.48,70800.0,55.2074,55.2144,55.1652,55.1652,70800.0
2011-08-12 13:55:00,78.47,78.53,78.41,78.48,36600.0,55.1582,55.2004,55.116,55.1652,36600.0
2011-08-12 14:00:00,78.48,78.55,78.36,78.4,109200.0,55.1652,55.2144,55.0809,55.109,109200.0
2011-08-12 14:05:00,78.42,78.52,78.39,78.49,58400.0,55.123,55.1933,55.102,55.1723,58400.0
2011-08-12 14:10:00,78.48,78.48,78.01,78.29,85400.0,55.1652,55.1652,54.8348,55.0317,85400.0
2011-08-12 14:15:00,78.29,78.33,77.85,77.97,115600.0,55.0317,55.0598,54.7224,54.8067,115600.0
2011-08-12 14:20:00,77.98,77.99,77.45,77.7,134900.0,54.8138,54.8208,54.4412,54.6169,134900.0
2011-08-12 14:25:00,77.7,77.91,77.5,77.54,119300.0,54.6169,54.7646,54.4764,54.5045,119300.0
2011-08-12 14:30:00,77.53,77.68,77.4,77.61,132800.0,54.4974,54.6029,54.4061,54.5537,132800.0
2011-08-12 14:35:00,77.66,77.76,77.43,77.45,56900.0,54.5888,54.6591,54.4272,54.4412,56900.0
2011-08-12 14:40:00,77.45,77.68,77.39,77.64,67400.0,54.4412,54.6029,54.399,54.5748,67400.0
2011-08-12 14:45:00,77.64,77.85,77.59,77.68,67600.0,54.5748,54.7224,54.5396,54.6029,67600.0
2011-08-12 14:50:00,77.67,77.79,77.44,77.76,92600.0,54.5959,54.6802,54.4342,54.6591,92600.0
2011-08-12 14:55:00,77.78,77.79,77.51,77.67,105500.0,54.6732,54.6802,54.4834,54.5959,105500.0
2011-08-12 15:00:00,77.67,77.82,77.62,77.68,129700.0,54.5959,54.7013,54.5607,54.6029,129700.0
2011-08-12 15:05:00,77.69,77.84,77.59,77.63,140500.0,54.6099,54.7154,54.5396,54.5677,140500.0
2011-08-12 15:10:00,77.63,77.87,77.59,77.72,148300.0,54.5677,54.7364,54.5396,54.631,148300.0
2011-08-12 15:15:00,77.72,77.89,77.7,77.77,65300.0,54.631,54.7505,54.6169,54.6661,65300.0
2011-08-12 15:20:00,77.77,77.97,77.71,77.85,131000.0,54.6661,54.8067,54.624,54.7224,131000.0
2011-08-12 15:25:00,77.84,77.87,77.71,77.84,96200.0,54.7154,54.7364,54.624,54.7154,96200.0
2011-08-12 15:30:00,77.84,77.87,77.42,77.68,157900.0,54.7154,54.7364,54.4201,54.6029,157900.0
2011-08-12 15:35:00,77.67,77.89,77.63,77.76,125100.0,54.5959,54.7505,54.5677,54.6591,125100.0
2011-08-12 15:40:00,77.76,77.94,77.73,77.83,177800.0,54.6591,54.7856,54.638,54.7083,177800.0
2011-08-12 15:45:00,77.84,77.91,77.71,77.89,177200.0,54.7154,54.7646,54.624,54.7505,177200.0
2011-08-12 15:50:00,77.9,78.03,77.84,77.95,235700.0,54.7575,54.8489,54.7154,54.7927,235700.0
2011-08-12 15:55:00,77.96,78.18,77.93,78.0,416300.0,54.7997,54.9543,54.7786,54.8278,416300.0
2011-08-15 09:30:00,78.93,79.68,78.91,79.16,255600.0,55.4815,56.0087,55.4675,55.6432,255600.0
2011-08-15 09:35:00,79.21,79.49,78.88,79.36,206900.0,55.6784,55.8752,55.4464,55.7838,206900.0
2011-08-15 09:40:00,79.39,79.7,79.39,79.49,143200.0,55.8049,56.0228,55.8049,55.8752,143200.0
2011-08-15 09:45:00,79.5,79.78,79.5,79.74,126900.0,55.8822,56.079,55.8822,56.0509,126900.0
2011-08-15 09:50:00,79.74,80.08,79.72,79.94,227000.0,56.0509,56.2899,56.0368,56.1915,227000.0
2011-08-15 09:55:00,79.87,79.92,79.64,79.71,156400.0,56.1423,56.1774,55.9806,56.0298,156400.0
2011-08-15 10:00:00,79.72,79.91,79.65,79.74,182900.0,56.0368,56.1704,55.9876,56.0509,182900.0
2011-08-15 10:05:00,79.75,80.01,79.64,79.91,102500.0,56.0579,56.2407,55.9806,56.1704,102500.0
2011-08-15 10:10:00,79.91,80.22,79.81,80.13,179600.0,56.1704,56.3883,56.1001,56.325,179600.0
2011-08-15 10:15:00,80.13,80.23,79.97,80.01,132200.0,56.325,56.3953,56.2126,56.2407,132200.0
2011-08-15 10:20:00,80.01,80.33,79.98,80.25,120400.0,56.2407,56.4656,56.2196,56.4094,120400.0
2011-08-15 10:25:00,80.29,80.41,80.23,80.4,166800.0,56.4375,56.5219,56.3953,56.5148,166800.0
2011-08-15 10:30:00,80.4,80.64,80.18,80.2,165500.0,56.5148,56.6835,56.3602,56.3742,165500.0
2011-08-15 10:35:00,80.21,80.31,80.14,80.14,137800.0,56.3813,56.4516,56.3321,56.3321,137800.0
2011-08-15 10:40:00,80.13,80.22,79.93,80.0,136700.0,56.325,56.3883,56.1845,56.2337,136700.0
2011-08-15 10:45:00,80.0,80.14,79.82,79.97,160900.0,56.2337,56.3321,56.1071,56.2126,160900.0
2011-08-15 10:50:00,80.0,80.02,79.8,79.83,67200.0,56.2337,56.2477,56.0931,56.1142,67200.0
2011-08-15 10:55:00,79.83,79.9,79.58,79.87,111200.0,56.1142,56.1634,55.9384,56.1423,111200.0
2011-08-15 11:00:00,79.82,79.99,79.78,79.89,92300.0,56.1071,56.2266,56.079,56.1563,92300.0
2011-08-15 11:05:00,79.9,80.0,79.78,79.83,72300.0,56.1634,56.2337,56.079,56.1142,72300.0
2011-08-15 11:10:00,79.85,79.95,79.75,79.87,75400.0,56.1282,56.1985,56.0579,56.1423,75400.0
2011-08-15 11:15:00,79.87,79.87,79.46,79.49,116900.0,56.1423,56.1423,55.8541,55.8752,116900.0
2011-08-15 11:20:00,79.5,79.57,79.4,79.48,96900.0,55.8822,55.9314,55.8119,55.8681,96900.0
2011-08-15 11:25:00,79.5,79.51,79.33,79.51,77600.0,55.8822,55.8892,55.7627,55.8892,77600.0
2011-08-15 11:30:00,79.52,79.52,79.18,79.23,103700.0,55.8963,55.8963,55.6573,55.6924,103700.0
2011-08-15 11:35:00,79.2,79.42,79.2,79.27,77900.0,55.6713,55.826,55.6713,55.7205,77900.0
2011-08-15 11:40:00,79.24,79.42,79.24,79.41,56400.0,55.6994,55.826,55.6994,55.8189,56400.0
2011-08-15 11:45:00,79.41,79.48,79.34,79.46,56300.0,55.8189,55.8681,55.7697,55.8541,56300.0
2011-08-15 11:50:00,79.46,79.57,79.37,79.55,89100.0,55.8541,55.9314,55.7908,55.9173,89100.0
2011-08-15 11:55:00,79.55,79.66,79.48,79.5,39200.0,55.9173,55.9947,55.8681,55.8822,39200.0
2011-08-15 12:00:00,79.5,79.7,79.5,79.63,63900.0,55.8822,56.0228,55.8822,55.9736,63900.0
2011-08-15 12:05:00,79.65,79.67,79.33,79.44,89000.0,55.9876,56.0017,55.7627,55.84,89000.0
2011-08-15 12:10:00,79.43,79.5,79.25,79.28,99600.0,55.833,55.8822,55.7065,55.7276,99600.0
2011-08-15 12:15:00,79.31,79.35,79.2,79.32,61700.0,55.7486,55.7768,55.6713,55.7557,61700.0
2011-08-15 12:20:00,79.32,79.36,79.21,79.31,52100.0,55.7557,55.7838,55.6784,55.7486,52100.0
2011-08-15 12:25:00,79.31,79.42,79.27,79.29,71700.0,55.7486,55.826,55.7205,55.7346,71700.0
2011-08-15 12:30:00,79.29,79.37,79.24,79.24,65500.0,55.7346,55.7908,55.6994,55.6994,65500.0
2011-08-15 12:35:00,79.24,79.35,79.21,79.35,49500.0,55.6994,55.7768,55.6784,55.7768,49500.0
2011-08-15 12:40:00,79.35,79.48,79.3,79.36,94500.0,55.7768,55.8681,55.7416,55.7838,94500.0
2011-08-15 12:45:00,79.38,79.6,79.38,79.54,73300.0,55.7979,55.9525,55.7979,55.9103,73300.0
2011-08-15 12:50:00,79.53,79.64,79.48,79.61,62100.0,55.9033,55.9806,55.8681,55.9595,62100.0
2011-08-15 12:55:00,79.61,79.66,79.57,79.61,32300.0,55.9595,55.9947,55.9314,55.9595,32300.0
2011-08-15 13:00:00,79.62,79.79,79.59,79.62,59100.0,55.9666,56.086,55.9455,55.9666,59100.0
2011-08-15 13:05:00,79.64,79.65,79.52,79.64,32400.0,55.9806,55.9876,55.8963,55.9806,32400.0
2011-08-15 13:10:00,79.65,79.65,79.33,79.45,49900.0,55.9876,55.9876,55.7627,55.8471,49900.0
2011-08-15 13:15:00,79.45,79.62,79.44,79.47,43600.0,55.8471,55.9666,55.84,55.8611,43600.0
2011-08-15 13:20:00,79.48,79.58,79.44,79.56,34600.0,55.8681,55.9384,55.84,55.9244,34600.0
2011-08-15 13:25:00,79.57,79.69,79.57,79.63,35100.0,55.9314,56.0158,55.9314,55.9736,35100.0
2011-08-15 13:30:00,79.63,79.65,79.47,79.63,74800.0,55.9736,55.9876,55.8611,55.9736,74800.0
2011-08-15 13:35:00,79.62,79.64,79.46,79.53,48000.0,55.9666,55.9806,55.8541,55.9033,48000.0
2011-08-15 13:40:00,79.53,79.6,79.32,79.52,70900.0,55.9033,55.9525,55.7557,55.8963,70900.0
2011-08-15 13:45:00,79.53,79.59,79.4,79.42,66900.0,55.9033,55.9455,55.8119,55.826,66900.0
2011-08-15 13:50:00,79.42,79.64,79.34,79.57,56100.0,55.826,55.9806,55.7697,55.9314,56100.0
2011-08-15 13:55:00,79.57,79.69,79.53,79.63,56700.0,55.9314,56.0158,55.9033,55.9736,56700.0
2011-08-15 14:00:00,79.64,79.83,79.57,79.83,76200.0,55.9806,56.1142,55.9314,56.1142,76200.0
2011-08-15 14:05:00,79.83,79.84,79.69,79.82,49300.0,56.1142,56.1212,56.0158,56.1071,49300.0
2011-08-15 14:10:00,79.83,79.86,79.72,79.83,64800.0,56.1142,56.1353,56.0368,56.1142,64800.0
2011-08-15 14:15:00,79.84,79.92,79.8,79.87,68900.0,56.1212,56.1774,56.0931,56.1423,68900.0
2011-08-15 14:20:00,79.85,79.99,79.78,79.88,79200.0,56.1282,56.2266,56.079,56.1493,79200.0
2011-08-15 14:25:00,79.9,79.98,79.84,79.84,70600.0,56.1634,56.2196,56.1212,56.1212,70600.0
2011-08-15 14:30:00,79.84,79.93,79.67,79.69,100400.0,56.1212,56.1845,56.0017,56.0158,100400.0
2011-08-15 14:35:00,79.69,79.74,79.55,79.56,98300.0,56.0158,56.0509,55.9173,55.9244,98300.0
2011-08-15 14:40:00,79.57,79.76,79.57,79.58,66100.0,55.9314,56.065,55.9314,55.9384,66100.0
2011-08-15 14:45:00,79.6,79.8,79.58,79.76,48600.0,55.9525,56.0931,55.9384,56.065,48600.0
2011-08-15 14:50:00,79.76,79.87,79.59,79.64,83900.0,56.065,56.1423,55.9455,55.9806,83900.0
2011-08-15 14:55:00,79.67,79.83,79.62,79.83,63600.0,56.0017,56.1142,55.9666,56.1142,63600.0
2011-08-15 15:00:00,79.83,79.84,79.66,79.82,70700.0,56.1142,56.1212,55.9947,56.1071,70700.0
2011-08-15 15:05:00,79.83,79.93,79.83,79.91,84000.0,56.1142,56.1845,56.1142,56.1704,84000.0
2011-08-15 15:10:00,79.91,79.91,79.73,79.83,85700.0,56.1704,56.1704,56.0439,56.1142,85700.0
2011-08-15 15:15:00,79.82,79.83,79.68,79.73,83100.0,56.1071,56.1142,56.0087,56.0439,83100.0
2011-08-15 15:20:00,79.74,79.97,79.74,79.74,120200.0,56.0509,56.2126,56.0509,56.0509,120200.0
2011-08-15 15:25:00,79.73,79.83,79.45,79.55,161500.0,56.0439,56.1142,55.8471,55.9173,161500.0
2011-08-15 15:30:00,79.54,79.76,79.49,79.72,147300.0,55.9103,56.065,55.8752,56.0368,147300.0
2011-08-15 15:35:00,79.71,79.88,79.69,79.79,146500.0,56.0298,56.1493,56.0158,56.086,146500.0
2011-08-15 15:40:00,79.82,79.99,79.79,79.99,192400.0,56.1071,56.2266,56.086,56.2266,192400.0
2011-08-15 15:45:00,80.0,80.11,79.93,80.01,253100.0,56.2337,56.311,56.1845,56.2407,253100.0
2011-08-15 15:50:00,80.01,80.1,79.91,80.0,246400.0,56.2407,56.304,56.1704,56.2337,246400.0
2011-08-15 15:55:00,80.0,80.1,79.97,80.05,656600.0,56.2337,56.304,56.2126,56.2688,656600.0
2011-08-16 09:30:00,79.09,79.09,78.2,78.92,330500.0,55.594,55.594,54.9684,55.4745,330500.0
2011-08-16 09:35:00,78.95,79.7,78.95,79.65,149200.0,55.4956,56.0228,55.4956,55.9876,149200.0
2011-08-16 09:40:00,79.68,79.7,79.45,79.48,80100.0,56.0087,56.0228,55.8471,55.8681,80100.0
2011-08-16 09:45:00,79.48,79.5,79.18,79.21,196600.0,55.8681,55.8822,55.6573,55.6784,196600.0
2011-08-16 09:50:00,79.21,79.41,78.97,79.41,182900.0,55.6784,55.8189,55.5097,55.8189,182900.0
2011-08-16 09:55:00,79.41,79.82,79.38,79.38,93400.0,55.8189,56.1071,55.7979,55.7979,93400.0
2011-08-16 10:00:00,79.39,79.71,79.33,79.52,84700.0,55.8049,56.0298,55.7627,55.8963,84700.0
2011-08-16 10:05:00,79.54,79.69,79.39,79.69,93500.0,55.9103,56.0158,55.8049,56.0158,93500.0
2011-08-16 10:10:00,79.66,79.85,79.58,79.82,88200.0,55.9947,56.1282,55.9384,56.1071,88200.0
2011-08-16 10:15:00,79.82,79.94,79.56,79.66,72900.0,56.1071,56.1915,55.9244,55.9947,72900.0
2011-08-16 10:20:00,79.65,79.95,79.61,79.93,102400.0,55.9876,56.1985,55.9595,56.1845,102400.0
2011-08-16 10:25:00,79.93,80.01,79.67,79.86,175200.0,56.1845,56.2407,56.0017,56.1353,175200.0
2011-08-16 10:30:00,79.88,79.95,79.67,79.9,55000.0,56.1493,56.1985,56.0017,56.1634,55000.0
2011-08-16 10:35:00,79.91,79.98,79.67,79.95,102900.0,56.1704,56.2196,56.0017,56.1985,102900.0
2011-08-16 10:40:00,79.96,80.0,79.65,79.7,65600.0,56.2055,56.2337,55.9876,56.0228,65600.0
2011-08-16 10:45:00,79.69,79.9,79.61,79.9,66000.0,56.0158,56.1634,55.9595,56.1634,66000.0
2011-08-16 10:50:00,79.89,79.93,79.71,79.91,43800.0,56.1563,56.1845,56.0298,56.1704,43800.0
2011-08-16 10:55:00,79.88,80.01,79.78,79.97,70100.0,56.1493,56.2407,56.079,56.2126,70100.0
2011-08-16 11:00:00,79.96,79.96,79.69,79.74,86500.0,56.2055,56.2055,56.0158,56.0509,86500.0
2011-08-16 11:05:00,79.76,79.81,79.6,79.7,88700.0,56.065,56.1001,55.9525,56.0228,88700.0
2011-08-16 11:10:00,79.68,79.8,79.57,79.65,97900.0,56.0087,56.0931,55.9314,55.9876,97900.0
2011-08-16 11:15:00,79.64,79.64,79.4,79.44,47000.0,55.9806,55.9806,55.8119,55.84,47000.0
2011-08-16 11:20:00,79.44,79.67,79.42,79.66,105400.0,55.84,56.0017,55.826,55.9947,105400.0
2011-08-16 11:25:00,79.68,79.85,79.64,79.82,65900.0,56.0087,56.1282,55.9806,56.1071,65900.0
2011-08-16 11:30:00,79.78,79.85,79.51,79.59,41000.0,56.079,56.1282,55.8892,55.9455,41000.0
2011-08-16 11:35:00,79.6,79.79,79.56,79.73,37900.0,55.9525,56.086,55.9244,56.0439,37900.0
2011-08-16 11:40:00,79.74,79.98,79.68,79.98,51300.0,56.0509,56.2196,56.0087,56.2196,51300.0
2011-08-16 11:45:00,79.99,80.06,79.89,80.02,33800.0,56.2266,56.2758,56.1563,56.2477,33800.0
2011-08-16 11:50:00,80.01,80.07,79.88,80.0,43000.0,56.2407,56.2829,56.1493,56.2337,43000.0
2011-08-16 11:55:00,79.98,80.03,79.88,80.0,39500.0,56.2196,56.2547,56.1493,56.2337,39500.0
2011-08-16 12:00:00,79.99,80.01,79.74,79.76,34700.0,56.2266,56.2407,56.0509,56.065,34700.0
2011-08-16 12:05:00,79.78,80.12,79.64,80.12,71000.0,56.079,56.318,55.9806,56.318,71000.0
2011-08-16 12:10:00,80.13,80.26,79.3,79.67,191600.0,56.325,56.4164,55.7416,56.0017,191600.0
2011-08-16 12:15:00,79.64,79.82,79.22,79.33,177000.0,55.9806,56.1071,55.6854,55.7627,177000.0
2011-08-16 12:20:00,79.37,79.69,79.2,79.42,114000.0,55.7908,56.0158,55.6713,55.826,114000.0
2011-08-16 12:25:00,79.44,79.52,78.82,78.95,111700.0,55.84,55.8963,55.4042,55.4956,111700.0
2011-08-16 12:30:00,78.97,78.97,78.53,78.83,160800.0,55.5097,55.5097,55.2004,55.4112,160800.0
2011-08-16 12:35:00,78.9,79.05,78.81,78.94,144200.0,55.4604,55.5659,55.3972,55.4886,144200.0
2011-08-16 12:40:00,78.95,79.21,78.82,79.05,160200.0,55.4956,55.6784,55.4042,55.5659,160200.0
2011-08-16 12:45:00,79.06,79.13,78.39,78.69,112500.0,55.5729,55.6221,55.102,55.3128,112500.0
2011-08-16 12:50:00,78.7,78.8,78.53,78.62,53500.0,55.3199,55.3902,55.2004,55.2636,53500.0
2011-08-16 12:55:00,78.58,78.69,78.49,78.62,54200.0,55.2355,55.3128,55.1723,55.2636,54200.0
2011-08-16 13:00:00,78.64,78.64,78.0,78.13,105200.0,55.2777,55.2777,54.8278,54.9192,105200.0
2011-08-16 13:05:00,78.16,78.25,77.91,78.05,183500.0,54.9403,55.0036,54.7646,54.863,183500.0
2011-08-16 13:10:00,78.03,78.31,77.9,78.17,108700.0,54.8489,55.0457,54.7575,54.9473,108700.0
2011-08-16 13:15:00,78.18,78.36,78.09,78.22,64200.0,54.9543,55.0809,54.8911,54.9825,64200.0
2011-08-16 13:20:00,78.19,78.56,78.07,78.56,62100.0,54.9614,55.2215,54.877,55.2215,62100.0
2011-08-16 13:25:00,78.55,78.59,78.18,78.22,75200.0,55.2144,55.2425,54.9543,54.9825,75200.0
2011-08-16 13:30:00,78.21,78.42,78.08,78.35,57400.0,54.9754,55.123,54.8841,55.0738,57400.0
2011-08-16 13:35:00,78.36,78.5,78.19,78.27,37000.0,55.0809,55.1793,54.9614,55.0176,37000.0
2011-08-16 13:40:00,78.26,78.41,78.21,78.29,31400.0,55.0106,55.116,54.9754,55.0317,31400.0
2011-08-16 13:45:00,78.3,78.54,78.2,78.45,33000.0,55.0387,55.2074,54.9684,55.1441,33000.0
2011-08-16 13:50:00,78.45,78.72,78.39,78.69,108400.0,55.1441,55.3339,55.102,55.3128,108400.0
2011-08-16 13:55:00,78.7,78.77,78.57,78.6,34100.0,55.3199,55.3691,55.2285,55.2496,34100.0
2011-08-16 14:00:00,78.61,78.85,78.58,78.62,104000.0,55.2566,55.4253,55.2355,55.2636,104000.0
2011-08-16 14:05:00,78.62,78.79,78.61,78.68,69700.0,55.2636,55.3831,55.2566,55.3058,69700.0
2011-08-16 14:10:00,78.7,79.06,78.7,78.89,123300.0,55.3199,55.5729,55.3199,55.4534,123300.0
2011-08-16 14:15:00,78.89,78.94,78.5,78.64,79900.0,55.4534,55.4886,55.1793,55.2777,79900.0
2011-08-16 14:20:00,78.64,78.71,78.35,78.36,80400.0,55.2777,55.3269,55.0738,55.0809,80400.0
2011-08-16 14:25:00,78.36,78.53,78.3,78.48,95200.0,55.0809,55.2004,55.0387,55.1652,95200.0
2011-08-16 14:30:00,78.49,78.61,78.23,78.25,76500.0,55.1723,55.2566,54.9895,55.0036,76500.0
2011-08-16 14:35:00,78.25,78.37,78.03,78.12,103800.0,55.0036,55.0879,54.8489,54.9122,103800.0
2011-08-16 14:40:00,78.11,78.21,78.04,78.1,56700.0,54.9051,54.9754,54.8559,54.8981,56700.0
2011-08-16 14:45:00,78.13,78.32,78.03,78.26,81200.0,54.9192,55.0528,54.8489,55.0106,81200.0
2011-08-16 14:50:00,78.25,78.25,77.8,77.92,135000.0,55.0036,55.0036,54.6872,54.7716,135000.0
2011-08-16 14:55:00,77.93,77.94,77.69,77.77,89200.0,54.7786,54.7856,54.6099,54.6661,89200.0
2011-08-16 15:00:00,77.74,77.96,77.71,77.91,112000.0,54.6451,54.7997,54.624,54.7646,112000.0
2011-08-16 15:05:00,77.92,78.35,77.92,78.35,84200.0,54.7716,55.0738,54.7716,55.0738,84200.0
2011-08-16 15:10:00,78.35,78.42,78.15,78.2,145300.0,55.0738,55.123,54.9333,54.9684,145300.0
2011-08-16 15:15:00,78.22,78.52,78.08,78.51,182700.0,54.9825,55.1933,54.8841,55.1863,182700.0
2011-08-16 15:20:00,78.52,78.58,78.29,78.57,160900.0,55.1933,55.2355,55.0317,55.2285,160900.0
2011-08-16 15:25:00,78.59,78.87,78.49,78.86,147500.0,55.2425,55.4394,55.1723,55.4323,147500.0
2011-08-16 15:30:00,78.86,78.87,78.66,78.77,103600.0,55.4323,55.4394,55.2917,55.3691,103600.0
2011-08-16 15:35:00,78.77,78.84,78.69,78.72,101300.0,55.3691,55.4183,55.3128,55.3339,101300.0
2011-08-16 15:40:00,78.71,79.07,78.63,79.06,135800.0,55.3269,55.5799,55.2707,55.5729,135800.0
2011-08-16 15:45:00,79.08,79.11,78.5,78.77,225400.0,55.587,55.6081,55.1793,55.3691,225400.0
2011-08-16 15:50:00,78.76,78.79,78.46,78.57,192100.0,55.362,55.3831,55.1512,55.2285,192100.0
2011-08-16 15:55:00,78.57,78.64,78.46,78.6,499700.0,55.2285,55.2777,55.1512,55.2496,499700.0
2011-08-17 09:30:00,80.19,80.44,79.85,80.19,187000.0,56.3672,56.5429,56.1282,56.3672,187000.0
2011-08-17 09:35:00,80.16,80.37,80.0,80.21,118100.0,56.3461,56.4937,56.2337,56.3813,118100.0
2011-08-17 09:40:00,80.2,80.46,80.16,80.43,97100.0,56.3742,56.557,56.3461,56.5359,97100.0
2011-08-17 09:45:00,80.43,80.77,80.43,80.68,258400.0,56.5359,56.7749,56.5359,56.7116,258400.0
2011-08-17 09:50:00,80.67,81.11,80.52,81.08,232500.0,56.7046,57.0139,56.5992,56.9928,232500.0
2011-08-17 09:55:00,81.07,81.33,80.9,81.01,177200.0,56.9858,57.1685,56.8663,56.9436,177200.0
2011-08-17 10:00:00,80.96,81.05,80.66,80.71,232500.0,56.9085,56.9717,56.6976,56.7327,232500.0
2011-08-17 10:05:00,80.71,80.8,80.64,80.69,81200.0,56.7327,56.796,56.6835,56.7187,81200.0
2011-08-17 10:10:00,80.7,80.82,80.54,80.75,100700.0,56.7257,56.8101,56.6132,56.7609,100700.0
2011-08-17 10:15:00,80.72,81.04,80.69,81.0,64000.0,56.7398,56.9647,56.7187,56.9366,64000.0
2011-08-17 10:20:00,81.01,81.19,80.8,80.82,82500.0,56.9436,57.0701,56.796,56.8101,82500.0
2011-08-17 10:25:00,80.81,80.98,80.7,80.97,81200.0,56.803,56.9225,56.7257,56.9155,81200.0
2011-08-17 10:30:00,80.97,80.98,80.61,80.82,131200.0,56.9155,56.9225,56.6624,56.8101,131200.0
2011-08-17 10:35:00,80.85,80.87,80.55,80.57,98800.0,56.8311,56.8452,56.6203,56.6343,98800.0
2011-08-17 10:40:00,80.57,80.82,80.54,80.65,68800.0,56.6343,56.8101,56.6132,56.6906,68800.0
2011-08-17 10:45:00,80.66,80.74,80.57,80.7,191200.0,56.6976,56.7538,56.6343,56.7257,191200.0
2011-08-17 10:50:00,80.7,80.78,80.31,80.56,167200.0,56.7257,56.7819,56.4516,56.6273,167200.0
2011-08-17 10:55:00,80.56,80.62,79.96,79.99,169500.0,56.6273,56.6695,56.2055,56.2266,169500.0
2011-08-17 11:00:00,79.97,80.47,79.97,80.47,157400.0,56.2126,56.564,56.2126,56.564,157400.0
2011-08-17 11:05:00,80.44,80.52,80.33,80.41,65300.0,56.5429,56.5992,56.4656,56.5219,65300.0
2011-08-17 11:10:00,80.4,80.62,80.39,80.45,83800.0,56.5148,56.6695,56.5078,56.55,83800.0
2011-08-17 11:15:00,80.46,80.49,80.25,80.29,116600.0,56.557,56.5781,56.4094,56.4375,116600.0
2011-08-17 11:20:00,80.28,80.41,80.17,80.18,65100.0,56.4305,56.5219,56.3532,56.3602,65100.0
2011-08-17 11:25:00,80.19,80.29,80.06,80.24,65700.0,56.3672,56.4375,56.2758,56.4024,65700.0
2011-08-17 11:30:00,80.25,80.34,80.13,80.2,95000.0,56.4094,56.4727,56.325,56.3742,95000.0
2011-08-17 11:35:00,80.2,80.25,79.99,80.1,132100.0,56.3742,56.4094,56.2266,56.304,132100.0
2011-08-17 11:40:00,80.11,80.13,79.76,79.89,160200.0,56.311,56.325,56.065,56.1563,160200.0
2011-08-17 11:45:00,79.88,80.04,79.76,79.94,71400.0,56.1493,56.2618,56.065,56.1915,71400.0
2011-08-17 11:50:00,79.93,80.09,79.8,79.83,56600.0,56.1845,56.2969,56.0931,56.1142,56600.0
2011-08-17 11:55:00,79.82,79.91,79.67,79.7,165100.0,56.1071,56.1704,56.0017,56.0228,165100.0
2011-08-17 12:00:00,79.73,79.73,79.4,79.5,173900.0,56.0439,56.0439,55.8119,55.8822,173900.0
2011-08-17 12:05:00,79.51,79.55,79.09,79.34,172000.0,55.8892,55.9173,55.594,55.7697,172000.0
2011-08-17 12:10:00,79.34,79.48,79.33,79.48,67500.0,55.7697,55.8681,55.7627,55.8681,67500.0
2011-08-17 12:15:00,79.46,79.58,79.44,79.5,63500.0,55.8541,55.9384,55.84,55.8822,63500.0
2011-08-17 12:20:00,79.51,79.82,79.51,79.79,35500.0,55.8892,56.1071,55.8892,56.086,35500.0
2011-08-17 12:25:00,79.79,80.02,79.6,80.01,104500.0,56.086,56.2477,55.9525,56.2407,104500.0
2011-08-17 12:30:00,80.03,80.14,80.01,80.11,125500.0,56.2547,56.3321,56.2407,56.311,125500.0
2011-08-17 12:35:00,80.12,80.12,79.82,79.87,57100.0,56.318,56.318,56.1071,56.1423,57100.0
2011-08-17 12:40:00,79.86,80.11,79.85,80.09,32300.0,56.1353,56.311,56.1282,56.2969,32300.0
2011-08-17 12:45:00,80.08,80.08,79.81,79.95,53400.0,56.2899,56.2899,56.1001,56.1985,53400.0
2011-08-17 12:50:00,79.95,80.07,79.65,79.66,64300.0,56.1985,56.2829,55.9876,55.9947,64300.0
2011-08-17 12:55:00,79.64,79.69,79.46,79.69,83000.0,55.9806,56.0158,55.8541,56.0158,83000.0
2011-08-17 13:00:00,79.67,79.68,79.41,79.63,115700.0,56.0017,56.0087,55.8189,55.9736,115700.0
2011-08-17 13:05:00,79.65,79.87,79.44,79.87,53700.0,55.9876,56.1423,55.84,56.1423,53700.0
2011-08-17 13:10:00,79.87,80.0,79.72,79.91,54900.0,56.1423,56.2337,56.0368,56.1704,54900.0
2011-08-17 13:15:00,79.92,80.05,79.92,79.98,40600.0,56.1774,56.2688,56.1774,56.2196,40600.0
2011-08-17 13:20:00,79.99,80.01,79.46,79.53,145900.0,56.2266,56.2407,55.8541,55.9033,145900.0
2011-08-17 13:25:00,79.54,79.58,79.35,79.49,59900.0,55.9103,55.9384,55.7768,55.8752,59900.0
2011-08-17 13:30:00,79.5,79.68,79.32,79.32,47300.0,55.8822,56.0087,55.7557,55.7557,47300.0
2011-08-17 13:35:00,79.33,79.4,79.2,79.21,47600.0,55.7627,55.8119,55.6713,55.6784,47600.0
2011-08-17 13:40:00,79.2,79.2,78.9,79.05,194700.0,55.6713,55.6713,55.4604,55.5659,194700.0
2011-08-17 13:45:00,79.05,79.35,79.04,79.35,116900.0,55.5659,55.7768,55.5589,55.7768,116900.0
2011-08-17 13:50:00,79.35,79.39,79.18,79.39,55300.0,55.7768,55.8049,55.6573,55.8049,55300.0
2011-08-17 13:55:00,79.41,79.41,79.18,79.34,60000.0,55.8189,55.8189,55.6573,55.7697,60000.0
2011-08-17 14:00:00,79.35,79.6,79.35,79.42,84600.0,55.7768,55.9525,55.7768,55.826,84600.0
2011-08-17 14:05:00,79.41,79.46,79.28,79.44,47300.0,55.8189,55.8541,55.7276,55.84,47300.0
2011-08-17 14:10:00,79.44,79.62,79.42,79.44,57500.0,55.84,55.9666,55.826,55.84,57500.0
2011-08-17 14:15:00,79.43,79.5,79.31,79.5,65200.0,55.833,55.8822,55.7486,55.8822,65200.0
2011-08-17 14:20:00,79.49,79.56,79.25,79.43,103100.0,55.8752,55.9244,55.7065,55.833,103100.0
2011-08-17 14:25:00,79.42,79.44,79.08,79.19,81400.0,55.826,55.84,55.587,55.6643,81400.0
2011-08-17 14:30:00,79.19,79.27,79.1,79.11,122200.0,55.6643,55.7205,55.601,55.6081,122200.0
2011-08-17 14:35:00,79.11,79.23,79.03,79.1,104600.0,55.6081,55.6924,55.5518,55.601,104600.0
2011-08-17 14:40:00,79.1,79.35,79.06,79.26,59100.0,55.601,55.7768,55.5729,55.7135,59100.0
2011-08-17 14:45:00,79.26,79.27,79.0,79.14,60700.0,55.7135,55.7205,55.5307,55.6291,60700.0
2011-08-17 14:50:00,79.13,79.22,79.03,79.22,28300.0,55.6221,55.6854,55.5518,55.6854,28300.0
2011-08-17 14:55:00,79.22,79.39,79.22,79.39,82600.0,55.6854,55.8049,55.6854,55.8049,82600.0
2011-08-17 15:00:00,79.39,79.39,79.22,79.31,84200.0,55.8049,55.8049,55.6854,55.7486,84200.0
2011-08-17 15:05:00,79.31,79.5,79.27,79.49,59600.0,55.7486,55.8822,55.7205,55.8752,59600.0
2011-08-17 15:10:00,79.48,79.71,79.48,79.59,70000.0,55.8681,56.0298,55.8681,55.9455,70000.0
2011-08-17 15:15:00,79.56,79.83,79.52,79.82,91500.0,55.9244,56.1142,55.8963,56.1071,91500.0
2011-08-17 15:20:00,79.82,79.83,79.64,79.71,90900.0,56.1071,56.1142,55.9806,56.0298,90900.0
2011-08-17 15:25:00,79.72,79.75,79.53,79.68,73700.0,56.0368,56.0579,55.9033,56.0087,73700.0
2011-08-17 15:30:00,79.69,79.71,79.44,79.45,69900.0,56.0158,56.0298,55.84,55.8471,69900.0
2011-08-17 15:35:00,79.45,79.45,79.32,79.37,110700.0,55.8471,55.8471,55.7557,55.7908,110700.0
2011-08-17 15:40:00,79.37,79.41,79.24,79.38,177600.0,55.7908,55.8189,55.6994,55.7979,177600.0
2011-08-17 15:45:00,79.38,79.54,79.31,79.49,198200.0,55.7979,55.9103,55.7486,55.8752,198200.0
2011-08-17 15:50:00,79.5,79.58,79.26,79.38,154300.0,55.8822,55.9384,55.7135,55.7979,154300.0
2011-08-17 15:55:00,79.38,79.58,79.38,79.52,301900.0,55.7979,55.9384,55.7979,55.8963,301900.0
2011-08-18 09:30:00,76.33,76.88,76.25,76.61,318100.0,53.6539,54.0405,53.5977,53.8508,318100.0
2011-08-18 09:35:00,76.66,76.66,76.0,76.25,173600.0,53.8859,53.8859,53.422,53.5977,173600.0
2011-08-18 09:40:00,76.25,76.61,76.0,76.27,151000.0,53.5977,53.8508,53.422,53.6118,151000.0
2011-08-18 09:45:00,76.21,76.66,76.11,76.54,169600.0,53.5696,53.8859,53.4993,53.8016,169600.0
2011-08-18 09:50:00,76.56,77.27,76.5,76.53,143700.0,53.8156,54.3147,53.7734,53.7945,143700.0
2011-08-18 09:55:00,76.53,77.05,76.37,76.88,111400.0,53.7945,54.16,53.6821,54.0405,111400.0
2011-08-18 10:00:00,76.82,76.85,75.37,75.86,382000.0,53.9984,54.0195,52.9791,53.3236,382000.0
2011-08-18 10:05:00,75.84,75.86,74.95,75.58,270400.0,53.3095,53.3236,52.6839,53.1268,270400.0
2011-08-18 10:10:00,75.59,75.86,75.44,75.65,173500.0,53.1338,53.3236,53.0283,53.176,173500.0
2011-08-18 10:15:00,75.65,76.38,75.59,76.08,175400.0,53.176,53.6891,53.1338,53.4782,175400.0
2011-08-18 10:20:00,76.04,76.06,75.65,75.88,130700.0,53.4501,53.4642,53.176,53.3376,130700.0
2011-08-18 10:25:00,75.89,76.14,75.75,76.09,131800.0,53.3447,53.5204,53.2462,53.4852,131800.0
2011-08-18 10:30:00,76.07,76.16,75.81,75.89,259100.0,53.4712,53.5344,53.2884,53.3447,259100.0
2011-08-18 10:35:00,75.9,76.04,75.52,75.95,153700.0,53.3517,53.4501,53.0846,53.3868,153700.0
2011-08-18 10:40:00,75.93,75.93,75.23,75.39,138600.0,53.3728,53.3728,52.8807,52.9932,138600.0
2011-08-18 10:45:00,75.39,75.81,75.21,75.75,137600.0,52.9932,53.2884,52.8667,53.2462,137600.0
2011-08-18 10:50:00,75.72,75.94,75.66,75.81,126800.0,53.2252,53.3798,53.183,53.2884,126800.0
2011-08-18 10:55:00,75.81,75.87,75.64,75.79,145200.0,53.2884,53.3306,53.1689,53.2744,145200.0
2011-08-18 11:00:00,75.82,75.94,75.61,75.74,205400.0,53.2955,53.3798,53.1478,53.2392,205400.0
2011-08-18 11:05:00,75.73,75.93,75.55,75.69,175400.0,53.2322,53.3728,53.1057,53.2041,175400.0
2011-08-18 11:10:00,75.7,75.96,75.58,75.71,126500.0,53.2111,53.3939,53.1268,53.2181,126500.0
2011-08-18 11:15:00,75.7,75.86,75.5,75.69,110700.0,53.2111,53.3236,53.0705,53.2041,110700.0
2011-08-18 11:20:00,75.67,75.9,75.56,75.77,91800.0,53.19,53.3517,53.1127,53.2603,91800.0
2011-08-18 11:25:00,75.77,75.88,75.61,75.69,86900.0,53.2603,53.3376,53.1478,53.2041,86900.0
2011-08-18 11:30:00,75.65,76.18,75.57,75.87,168500.0,53.176,53.5485,53.1197,53.3306,168500.0
2011-08-18 11:35:00,75.88,76.14,75.81,76.04,77900.0,53.3376,53.5204,53.2884,53.4501,77900.0
2011-08-18 11:40:00,76.07,76.35,75.98,76.26,113400.0,53.4712,53.668,53.4079,53.6047,113400.0
2011-08-18 11:45:00,76.26,76.52,76.26,76.42,73300.0,53.6047,53.7875,53.6047,53.7172,73300.0
2011-08-18 11:50:00,76.42,76.47,76.21,76.35,62500.0,53.7172,53.7524,53.5696,53.668,62500.0
2011-08-18 11:55:00,76.33,76.51,76.29,76.36,64700.0,53.6539,53.7805,53.6258,53.675,64700.0
2011-08-18 12:00:00,76.37,76.46,76.0,76.13,81700.0,53.6821,53.7453,53.422,53.5134,81700.0
2011-08-18 12:05:00,76.18,76.25,75.95,75.97,86000.0,53.5485,53.5977,53.3868,53.4009,86000.0
2011-08-18 12:10:00,75.98,76.25,75.8,76.19,132000.0,53.4079,53.5977,53.2814,53.5555,132000.0
2011-08-18 12:15:00,76.2,76.29,76.02,76.08,65800.0,53.5626,53.6258,53.436,53.4782,65800.0
2011-08-18 12:20:00,76.09,76.19,75.85,75.9,99200.0,53.4852,53.5555,53.3165,53.3517,99200.0
2011-08-18 12:25:00,75.92,76.05,75.86,75.99,61000.0,53.3657,53.4571,53.3236,53.4149,61000.0
2011-08-18 12:30:00,75.98,76.12,75.85,76.06,72500.0,53.4079,53.5063,53.3165,53.4642,72500.0
2011-08-18 12:35:00,76.04,76.11,75.84,75.89,71400.0,53.4501,53.4993,53.3095,53.3447,71400.0
2011-08-18 12:40:00,75.92,75.97,75.8,75.88,98400.0,53.3657,53.4009,53.2814,53.3376,98400.0
2011-08-18 12:45:00,75.86,75.88,75.71,75.83,78100.0,53.3236,53.3376,53.2181,53.3025,78100.0
2011-08-18 12:50:00,75.82,75.89,75.67,75.73,44600.0,53.2955,53.3447,53.19,53.2322,44600.0
2011-08-18 12:55:00,75.72,75.95,75.69,75.86,51000.0,53.2252,53.3868,53.2041,53.3236,51000.0
2011-08-18 13:00:00,75.87,75.98,75.81,75.92,30800.0,53.3306,53.4079,53.2884,53.3657,30800.0
2011-08-18 13:05:00,75.88,75.89,75.48,75.51,97400.0,53.3376,53.3447,53.0565,53.0775,97400.0
2011-08-18 13:10:00,75.52,75.58,75.27,75.27,82200.0,53.0846,53.1268,52.9088,52.9088,82200.0
2011-08-18 13:15:00,75.28,75.3,75.11,75.29,81000.0,52.9159,52.9299,52.7964,52.9229,81000.0
2011-08-18 13:20:00,75.29,75.3,75.06,75.15,76200.0,52.9229,52.9299,52.7612,52.8245,76200.0
2011-08-18 13:25:00,75.16,75.22,74.97,74.99,127300.0,52.8315,52.8737,52.698,52.712,127300.0
2011-08-18 13:30:00,74.97,75.0,74.6,74.6,151900.0,52.698,52.7191,52.4379,52.4379,151900.0
2011-08-18 13:35:00,74.59,74.84,74.5,74.52,180100.0,52.4309,52.6066,52.3676,52.3817,180100.0
2011-08-18 13:40:00,74.53,74.67,74.4,74.41,131400.0,52.3887,52.4871,52.2973,52.3043,131400.0
2011-08-18 13:45:00,74.41,74.99,74.36,74.91,158200.0,52.3043,52.712,52.2692,52.6558,158200.0
2011-08-18 13:50:00,74.92,75.03,74.86,74.89,107400.0,52.6628,52.7401,52.6206,52.6417,107400.0
2011-08-18 13:55:00,74.89,74.9,74.63,74.81,126400.0,52.6417,52.6488,52.459,52.5855,126400.0
2011-08-18 14:00:00,74.83,75.33,74.78,75.07,262400.0,52.5996,52.951,52.5644,52.7683,262400.0
2011-08-18 14:05:00,75.07,75.07,74.7,74.76,106100.0,52.7683,52.7683,52.5082,52.5504,106100.0
2011-08-18 14:10:00,74.76,74.93,74.56,74.58,174500.0,52.5504,52.6699,52.4098,52.4238,174500.0
2011-08-18 14:15:00,74.6,74.9,74.6,74.8,152100.0,52.4379,52.6488,52.4379,52.5785,152100.0
2011-08-18 14:20:00,74.83,74.93,74.66,74.93,76200.0,52.5996,52.6699,52.4801,52.6699,76200.0
2011-08-18 14:25:00,74.92,74.92,74.62,74.65,155800.0,52.6628,52.6628,52.4519,52.473,155800.0
2011-08-18 14:30:00,74.65,74.69,74.52,74.64,138900.0,52.473,52.5012,52.3817,52.466,138900.0
2011-08-18 14:35:00,74.63,74.81,74.57,74.62,265900.0,52.459,52.5855,52.4168,52.4519,265900.0
2011-08-18 14:40:00,74.62,74.66,74.42,74.54,180500.0,52.4519,52.4801,52.3114,52.3957,180500.0
2011-08-18 14:45:00,74.54,74.54,74.24,74.31,155800.0,52.3957,52.3957,52.1848,52.234,155800.0
2011-08-18 14:50:00,74.32,74.42,74.14,74.41,208800.0,52.2411,52.3114,52.1145,52.3043,208800.0
2011-08-18 14:55:00,74.4,74.55,74.2,74.23,170900.0,52.2973,52.4027,52.1567,52.1778,170900.0
2011-08-18 15:00:00,74.22,74.28,73.81,73.81,306100.0,52.1708,52.213,51.8826,51.8826,306100.0
2011-08-18 15:05:00,73.83,74.19,73.83,74.03,174400.0,51.8966,52.1497,51.8966,52.0372,174400.0
2011-08-18 15:10:00,74.01,74.38,74.01,74.18,176500.0,52.0232,52.2832,52.0232,52.1427,176500.0
2011-08-18 15:15:00,74.18,74.22,73.91,74.14,175900.0,52.1427,52.1708,51.9529,52.1145,175900.0
2011-08-18 15:20:00,74.13,74.32,74.02,74.07,174900.0,52.1075,52.2411,52.0302,52.0653,174900.0
2011-08-18 15:25:00,74.07,74.46,74.01,74.37,207300.0,52.0653,52.3395,52.0232,52.2762,207300.0
2011-08-18 15:30:00,74.38,74.51,74.15,74.26,215300.0,52.2832,52.3746,52.1216,52.1989,215300.0
2011-08-18 15:35:00,74.26,74.28,73.83,73.9,395900.0,52.1989,52.213,51.8966,51.9458,395900.0
2011-08-18 15:40:00,73.9,73.94,73.46,73.5,391600.0,51.9458,51.974,51.6366,51.6647,391600.0
2011-08-18 15:45:00,73.5,73.98,73.49,73.84,433800.0,51.6647,52.0021,51.6576,51.9037,433800.0
2011-08-18 15:50:00,73.84,74.55,73.83,74.51,552400.0,51.9037,52.4027,51.8966,52.3746,552400.0
2011-08-18 15:55:00,74.51,74.75,74.4,74.5,886600.0,52.3746,52.5433,52.2973,52.3676,886600.0
2011-08-19 09:30:00,73.0,73.93,73.0,73.69,1373800.0,51.3132,51.9669,51.3132,51.7982,1373800.0
2011-08-19 09:35:00,73.79,74.22,73.67,74.14,246000.0,51.8685,52.1708,51.7842,52.1145,246000.0
2011-08-19 09:40:00,74.14,74.74,74.02,74.32,212000.0,52.1145,52.5363,52.0302,52.2411,212000.0
2011-08-19 09:45:00,74.29,74.5,73.93,73.93,106100.0,52.22,52.3676,51.9669,51.9669,106100.0
2011-08-19 09:50:00,73.94,74.06,73.6,73.92,214400.0,51.974,52.0583,51.735,51.9599,214400.0
2011-08-19 09:55:00,73.92,74.34,73.75,74.27,202800.0,51.9599,52.2551,51.8404,52.2059,202800.0
2011-08-19 10:00:00,74.25,74.86,74.03,74.68,261400.0,52.1919,52.6206,52.0372,52.4941,261400.0
2011-08-19 10:05:00,74.66,74.8,74.39,74.71,242700.0,52.4801,52.5785,52.2903,52.5152,242700.0
2011-08-19 10:10:00,74.73,74.86,74.51,74.53,324000.0,52.5293,52.6206,52.3746,52.3887,324000.0
2011-08-19 10:15:00,74.53,75.39,74.48,75.03,276800.0,52.3887,52.9932,52.3535,52.7401,276800.0
2011-08-19 10:20:00,75.03,75.16,74.64,74.87,175000.0,52.7401,52.8315,52.466,52.6277,175000.0
2011-08-19 10:25:00,74.89,75.66,74.87,75.47,258400.0,52.6417,53.183,52.6277,53.0494,258400.0
2011-08-19 10:30:00,75.47,75.5,75.18,75.4,128900.0,53.0494,53.0705,52.8456,53.0002,128900.0
2011-08-19 10:35:00,75.39,75.46,74.87,74.99,192800.0,52.9932,53.0424,52.6277,52.712,192800.0
2011-08-19 10:40:00,74.98,75.28,74.95,75.12,201500.0,52.705,52.9159,52.6839,52.8034,201500.0
2011-08-19 10:45:00,75.12,75.24,74.83,75.17,157800.0,52.8034,52.8878,52.5996,52.8386,157800.0
2011-08-19 10:50:00,75.21,75.27,74.83,75.06,88200.0,52.8667,52.9088,52.5996,52.7612,88200.0
2011-08-19 10:55:00,75.08,75.22,74.96,74.96,65400.0,52.7753,52.8737,52.6909,52.6909,65400.0
2011-08-19 11:00:00,74.94,75.17,74.86,74.92,59300.0,52.6769,52.8386,52.6206,52.6628,59300.0
2011-08-19 11:05:00,74.91,74.92,74.32,74.38,142700.0,52.6558,52.6628,52.2411,52.2832,142700.0
2011-08-19 11:10:00,74.4,74.51,73.87,73.96,173100.0,52.2973,52.3746,51.9248,51.988,173100.0
2011-08-19 11:15:00,73.95,74.06,73.73,73.91,92600.0,51.981,52.0583,51.8263,51.9529,92600.0
2011-08-19 11:20:00,73.89,74.34,73.84,74.26,49800.0,51.9388,52.2551,51.9037,52.1989,49800.0
2011-08-19 11:25:00,74.25,74.26,74.0,74.13,54200.0,52.1919,52.1989,52.0161,52.1075,54200.0
2011-08-19 11:30:00,74.12,74.31,74.01,74.03,54300.0,52.1005,52.234,52.0232,52.0372,54300.0
2011-08-19 11:35:00,74.04,74.05,73.65,73.9,103800.0,52.0443,52.0513,51.7701,51.9458,103800.0
2011-08-19 11:40:00,73.89,74.32,73.87,74.31,93900.0,51.9388,52.2411,51.9248,52.234,93900.0
2011-08-19 11:45:00,74.31,74.33,74.04,74.13,133500.0,52.234,52.2481,52.0443,52.1075,133500.0
2011-08-19 11:50:00,74.12,74.34,74.11,74.26,38100.0,52.1005,52.2551,52.0935,52.1989,38100.0
2011-08-19 11:55:00,74.27,74.45,74.01,74.45,131000.0,52.2059,52.3325,52.0232,52.3325,131000.0
2011-08-19 12:00:00,74.43,74.46,74.16,74.23,54800.0,52.3184,52.3395,52.1286,52.1778,54800.0
2011-08-19 12:05:00,74.21,74.4,74.07,74.08,72300.0,52.1638,52.2973,52.0653,52.0724,72300.0
2011-08-19 12:10:00,74.08,74.28,74.03,74.28,92100.0,52.0724,52.213,52.0372,52.213,92100.0
2011-08-19 12:15:00,74.26,74.34,74.15,74.16,57400.0,52.1989,52.2551,52.1216,52.1286,57400.0
2011-08-19 12:20:00,74.18,74.21,73.88,74.01,84900.0,52.1427,52.1638,51.9318,52.0232,84900.0
2011-08-19 12:25:00,74.02,74.09,73.92,74.09,99800.0,52.0302,52.0794,51.9599,52.0794,99800.0
2011-08-19 12:30:00,74.09,74.27,74.0,74.25,137600.0,52.0794,52.2059,52.0161,52.1919,137600.0
2011-08-19 12:35:00,74.24,74.42,74.19,74.22,106900.0,52.1848,52.3114,52.1497,52.1708,106900.0
2011-08-19 12:40:00,74.22,74.4,74.17,74.28,77900.0,52.1708,52.2973,52.1356,52.213,77900.0
2011-08-19 12:45:00,74.26,74.6,74.23,74.59,59400.0,52.1989,52.4379,52.1778,52.4309,59400.0
2011-08-19 12:50:00,74.6,74.6,74.37,74.45,119500.0,52.4379,52.4379,52.2762,52.3325,119500.0
2011-08-19 12:55:00,74.46,74.59,74.31,74.36,111700.0,52.3395,52.4309,52.234,52.2692,111700.0
2011-08-19 13:00:00,74.34,74.37,74.13,74.24,81600.0,52.2551,52.2762,52.1075,52.1848,81600.0
2011-08-19 13:05:00,74.25,74.57,74.22,74.57,64100.0,52.1919,52.4168,52.1708,52.4168,64100.0
2011-08-19 13:10:00,74.56,74.61,74.37,74.37,66700.0,52.4098,52.4449,52.2762,52.2762,66700.0
2011-08-19 13:15:00,74.37,74.44,74.23,74.44,37500.0,52.2762,52.3254,52.1778,52.3254,37500.0
2011-08-19 13:20:00,74.44,74.45,74.1,74.1,51900.0,52.3254,52.3325,52.0864,52.0864,51900.0
2011-08-19 13:25:00,74.12,74.15,74.03,74.09,84900.0,52.1005,52.1216,52.0372,52.0794,84900.0
2011-08-19 13:30:00,74.08,74.13,73.66,73.7,173700.0,52.0724,52.1075,51.7771,51.8053,173700.0
2011-08-19 13:35:00,73.7,73.92,73.66,73.76,39400.0,51.8053,51.9599,51.7771,51.8474,39400.0
2011-08-19 13:40:00,73.75,73.75,73.28,73.42,160800.0,51.8404,51.8404,51.51,51.6084,160800.0
2011-08-19 13:45:00,73.43,73.78,73.32,73.75,109300.0,51.6155,51.8615,51.5382,51.8404,109300.0
2011-08-19 13:50:00,73.74,73.74,73.49,73.53,47800.0,51.8334,51.8334,51.6576,51.6858,47800.0
2011-08-19 13:55:00,73.54,73.57,73.41,73.49,62100.0,51.6928,51.7139,51.6014,51.6576,62100.0
2011-08-19 14:00:00,73.48,73.76,73.43,73.65,95100.0,51.6506,51.8474,51.6155,51.7701,95100.0
2011-08-19 14:05:00,73.6,73.61,73.23,73.54,118300.0,51.735,51.742,51.4749,51.6928,118300.0
2011-08-19 14:10:00,73.52,73.64,73.39,73.61,91900.0,51.6787,51.7631,51.5874,51.742,91900.0
2011-08-19 14:15:00,73.62,73.66,73.25,73.28,102900.0,51.749,51.7771,51.4889,51.51,102900.0
2011-08-19 14:20:00,73.26,73.27,72.95,73.06,231900.0,51.496,51.503,51.2781,51.3554,231900.0
2011-08-19 14:25:00,73.08,73.2,73.0,73.13,83400.0,51.3694,51.4538,51.3132,51.4046,83400.0
2011-08-19 14:30:00,73.15,73.21,72.8,72.83,68300.0,51.4187,51.4608,51.1726,51.1937,68300.0
2011-08-19 14:35:00,72.82,73.06,72.77,73.01,117100.0,51.1867,51.3554,51.1515,51.3202,117100.0
2011-08-19 14:40:00,73.01,73.25,72.82,73.19,94100.0,51.3202,51.4889,51.1867,51.4468,94100.0
2011-08-19 14:45:00,73.21,73.24,72.75,72.8,136300.0,51.4608,51.4819,51.1375,51.1726,136300.0
2011-08-19 14:50:00,72.76,72.83,72.47,72.63,142400.0,51.1445,51.1937,50.9407,51.0531,142400.0
2011-08-19 14:55:00,72.63,72.76,72.55,72.68,117200.0,51.0531,51.1445,50.9969,51.0883,117200.0
2011-08-19 15:00:00,72.69,72.81,72.54,72.76,183600.0,51.0953,51.1797,50.9899,51.1445,183600.0
2011-08-19 15:05:00,72.75,72.92,72.57,72.7,165100.0,51.1375,51.257,51.011,51.1023,165100.0
2011-08-19 15:10:00,72.7,72.83,72.54,72.61,87600.0,51.1023,51.1937,50.9899,51.0391,87600.0
2011-08-19 15:15:00,72.61,72.7,72.36,72.62,143300.0,51.0391,51.1023,50.8633,51.0461,143300.0
2011-08-19 15:20:00,72.65,73.14,72.63,72.91,208600.0,51.0672,51.4116,51.0531,51.25,208600.0
2011-08-19 15:25:00,72.93,73.11,72.78,72.93,199300.0,51.264,51.3905,51.1586,51.264,199300.0
2011-08-19 15:30:00,72.95,73.0,72.66,72.68,196200.0,51.2781,51.3132,51.0742,51.0883,196200.0
2011-08-19 15:35:00,72.65,72.9,72.57,72.88,133900.0,51.0672,51.2429,51.011,51.2289,133900.0
2011-08-19 15:40:00,72.9,73.03,72.71,72.98,176000.0,51.2429,51.3343,51.1094,51.2992,176000.0
2011-08-19 15:45:00,72.99,73.4,72.96,73.37,269800.0,51.3062,51.5944,51.2851,51.5733,269800.0
2011-08-19 15:50:00,73.34,73.61,73.09,73.11,324400.0,51.5522,51.742,51.3765,51.3905,324400.0
2011-08-19 15:55:00,73.11,73.23,72.97,73.13,708000.0,51.3905,51.4749,51.2921,51.4046,708000.0
2011-08-22 09:30:00,75.39,75.49,74.79,74.93,209300.0,52.9932,53.0635,52.5714,52.6699,209300.0
2011-08-22 09:35:00,74.93,75.14,74.36,74.48,196300.0,52.6699,52.8175,52.2692,52.3535,196300.0
2011-08-22 09:40:00,74.49,74.66,74.0,74.26,177600.0,52.3606,52.4801,52.0161,52.1989,177600.0
2011-08-22 09:45:00,74.28,74.28,73.86,74.19,115100.0,52.213,52.213,51.9177,52.1497,115100.0
2011-08-22 09:50:00,74.21,74.34,73.57,73.65,122100.0,52.1638,52.2551,51.7139,51.7701,122100.0
2011-08-22 09:55:00,73.65,74.02,73.64,73.77,131700.0,51.7701,52.0302,51.7631,51.8545,131700.0
2011-08-22 10:00:00,73.7,73.99,73.6,73.84,149100.0,51.8053,52.0091,51.735,51.9037,149100.0
2011-08-22 10:05:00,73.83,73.83,73.47,73.5,85500.0,51.8966,51.8966,51.6436,51.6647,85500.0
2011-08-22 10:10:00,73.56,73.9,73.37,73.84,162100.0,51.7069,51.9458,51.5733,51.9037,162100.0
2011-08-22 10:15:00,73.83,74.35,73.77,74.27,121900.0,51.8966,52.2622,51.8545,52.2059,121900.0
2011-08-22 10:20:00,74.28,74.59,74.12,74.46,61600.0,52.213,52.4309,52.1005,52.3395,61600.0
2011-08-22 10:25:00,74.49,74.65,74.24,74.38,75600.0,52.3606,52.473,52.1848,52.2832,75600.0
2011-08-22 10:30:00,74.38,74.6,74.35,74.48,82300.0,52.2832,52.4379,52.2622,52.3535,82300.0
2011-08-22 10:35:00,74.49,74.49,74.09,74.25,64100.0,52.3606,52.3606,52.0794,52.1919,64100.0
2011-08-22 10:40:00,74.24,74.33,74.0,74.05,50700.0,52.1848,52.2481,52.0161,52.0513,50700.0
2011-08-22 10:45:00,74.12,74.42,74.07,74.22,53800.0,52.1005,52.3114,52.0653,52.1708,53800.0
2011-08-22 10:50:00,74.23,74.46,73.88,73.88,133400.0,52.1778,52.3395,51.9318,51.9318,133400.0
2011-08-22 10:55:00,73.9,74.01,73.77,73.8,78900.0,51.9458,52.0232,51.8545,51.8756,78900.0
2011-08-22 11:00:00,73.79,73.85,73.53,73.62,188900.0,51.8685,51.9107,51.6858,51.749,188900.0
2011-08-22 11:05:00,73.61,73.65,73.45,73.65,54800.0,51.742,51.7701,51.6295,51.7701,54800.0
2011-08-22 11:10:00,73.63,73.71,73.47,73.5,67800.0,51.7561,51.8123,51.6436,51.6647,67800.0
2011-08-22 11:15:00,73.5,73.75,73.32,73.45,107400.0,51.6647,51.8404,51.5382,51.6295,107400.0
2011-08-22 11:20:00,73.45,73.47,73.23,73.4,67600.0,51.6295,51.6436,51.4749,51.5944,67600.0
2011-08-22 11:25:00,73.39,73.56,73.3,73.56,109300.0,51.5874,51.7069,51.5241,51.7069,109300.0
2011-08-22 11:30:00,73.54,73.67,73.26,73.31,77500.0,51.6928,51.7842,51.496,51.5311,77500.0
2011-08-22 11:35:00,73.26,73.29,72.91,73.0,84600.0,51.496,51.5171,51.25,51.3132,84600.0
2011-08-22 11:40:00,73.0,73.12,72.61,72.62,137300.0,51.3132,51.3976,51.0391,51.0461,137300.0
2011-08-22 11:45:00,72.63,72.94,72.59,72.85,100800.0,51.0531,51.271,51.025,51.2078,100800.0
2011-08-22 11:50:00,72.83,72.88,72.46,72.47,94600.0,51.1937,51.2289,50.9336,50.9407,94600.0
2011-08-22 11:55:00,72.48,72.8,72.34,72.73,239100.0,50.9477,51.1726,50.8493,51.1234,239100.0
2011-08-22 12:00:00,72.73,72.82,72.57,72.72,80300.0,51.1234,51.1867,51.011,51.1164,80300.0
2011-08-22 12:05:00,72.71,72.99,72.67,72.95,74900.0,51.1094,51.3062,51.0813,51.2781,74900.0
2011-08-22 12:10:00,72.97,73.11,72.9,72.93,88000.0,51.2921,51.3905,51.2429,51.264,88000.0
2011-08-22 12:15:00,72.91,73.07,72.73,73.05,92100.0,51.25,51.3624,51.1234,51.3484,92100.0
2011-08-22 12:20:00,73.07,73.2,72.75,72.76,90900.0,51.3624,51.4538,51.1375,51.1445,90900.0
2011-08-22 12:25:00,72.75,73.06,72.68,72.83,79800.0,51.1375,51.3554,51.0883,51.1937,79800.0
2011-08-22 12:30:00,72.83,73.02,72.56,72.65,60000.0,51.1937,51.3273,51.0039,51.0672,60000.0
2011-08-22 12:35:00,72.65,72.88,72.63,72.86,76900.0,51.0672,51.2289,51.0531,51.2148,76900.0
2011-08-22 12:40:00,72.88,73.03,72.67,72.87,75600.0,51.2289,51.3343,51.0813,51.2218,75600.0
2011-08-22 12:45:00,72.88,73.29,72.79,73.21,76200.0,51.2289,51.5171,51.1656,51.4608,76200.0
2011-08-22 12:50:00,73.21,73.58,73.17,73.54,83500.0,51.4608,51.7209,51.4327,51.6928,83500.0
2011-08-22 12:55:00,73.59,73.72,73.42,73.52,80600.0,51.7279,51.8193,51.6084,51.6787,80600.0
2011-08-22 13:00:00,73.52,73.78,73.45,73.78,58800.0,51.6787,51.8615,51.6295,51.8615,58800.0
2011-08-22 13:05:00,73.78,73.83,73.58,73.58,41800.0,51.8615,51.8966,51.7209,51.7209,41800.0
2011-08-22 13:10:00,73.56,73.72,73.45,73.51,61500.0,51.7069,51.8193,51.6295,51.6717,61500.0
2011-08-22 13:15:00,73.46,73.73,73.45,73.66,73800.0,51.6366,51.8263,51.6295,51.7771,73800.0
2011-08-22 13:20:00,73.7,73.95,73.63,73.8,48200.0,51.8053,51.981,51.7561,51.8756,48200.0
2011-08-22 13:25:00,73.75,73.92,73.62,73.64,85600.0,51.8404,51.9599,51.749,51.7631,85600.0
2011-08-22 13:30:00,73.63,73.82,73.44,73.51,65600.0,51.7561,51.8896,51.6225,51.6717,65600.0
2011-08-22 13:35:00,73.5,73.6,73.35,73.5,47600.0,51.6647,51.735,51.5592,51.6647,47600.0
2011-08-22 13:40:00,73.47,73.68,73.4,73.52,36800.0,51.6436,51.7912,51.5944,51.6787,36800.0
2011-08-22 13:45:00,73.48,73.49,73.3,73.4,48200.0,51.6506,51.6576,51.5241,51.5944,48200.0
2011-08-22 13:50:00,73.42,73.45,73.15,73.29,44400.0,51.6084,51.6295,51.4187,51.5171,44400.0
2011-08-22 13:55:00,73.25,73.53,73.22,73.51,58000.0,51.4889,51.6858,51.4679,51.6717,58000.0
2011-08-22 14:00:00,73.5,73.51,73.24,73.37,74500.0,51.6647,51.6717,51.4819,51.5733,74500.0
2011-08-22 14:05:00,73.36,73.74,73.34,73.56,50700.0,51.5663,51.8334,51.5522,51.7069,50700.0
2011-08-22 14:10:00,73.57,73.72,73.48,73.54,58800.0,51.7139,51.8193,51.6506,51.6928,58800.0
2011-08-22 14:15:00,73.53,73.81,73.24,73.32,123600.0,51.6858,51.8826,51.4819,51.5382,123600.0
2011-08-22 14:20:00,73.33,73.58,73.26,73.32,67600.0,51.5452,51.7209,51.496,51.5382,67600.0
2011-08-22 14:25:00,73.34,73.43,73.17,73.29,58300.0,51.5522,51.6155,51.4327,51.5171,58300.0
2011-08-22 14:30:00,73.26,73.27,73.0,73.13,65800.0,51.496,51.503,51.3132,51.4046,65800.0
2011-08-22 14:35:00,73.12,73.3,72.95,73.02,51500.0,51.3976,51.5241,51.2781,51.3273,51500.0
2011-08-22 14:40:00,73.07,73.25,73.06,73.17,72800.0,51.3624,51.4889,51.3554,51.4327,72800.0
2011-08-22 14:45:00,73.17,73.34,73.12,73.2,76700.0,51.4327,51.5522,51.3976,51.4538,76700.0
2011-08-22 14:50:00,73.22,73.28,73.02,73.04,104800.0,51.4679,51.51,51.3273,51.3413,104800.0
2011-08-22 14:55:00,73.02,73.2,72.92,72.92,53100.0,51.3273,51.4538,51.257,51.257,53100.0
2011-08-22 15:00:00,72.92,73.13,72.83,73.03,98400.0,51.257,51.4046,51.1937,51.3343,98400.0
2011-08-22 15:05:00,73.02,73.26,72.94,73.04,83900.0,51.3273,51.496,51.271,51.3413,83900.0
2011-08-22 15:10:00,73.03,73.16,73.0,73.04,113300.0,51.3343,51.4257,51.3132,51.3413,113300.0
2011-08-22 15:15:00,73.03,73.12,72.91,72.94,85800.0,51.3343,51.3976,51.25,51.271,85800.0
2011-08-22 15:20:00,72.94,73.06,72.78,73.0,162300.0,51.271,51.3554,51.1586,51.3132,162300.0
2011-08-22 15:25:00,73.01,73.08,72.77,72.99,167000.0,51.3202,51.3694,51.1515,51.3062,167000.0
2011-08-22 15:30:00,72.98,73.1,72.92,72.97,151800.0,51.2992,51.3835,51.257,51.2921,151800.0
2011-08-22 15:35:00,72.96,73.03,72.83,72.88,123900.0,51.2851,51.3343,51.1937,51.2289,123900.0
2011-08-22 15:40:00,72.87,73.02,72.75,73.02,129000.0,51.2218,51.3273,51.1375,51.3273,129000.0
2011-08-22 15:45:00,73.03,73.04,72.57,72.59,170600.0,51.3343,51.3413,51.011,51.025,170600.0
2011-08-22 15:50:00,72.58,72.69,72.26,72.36,302600.0,51.018,51.0953,50.7931,50.8633,302600.0
2011-08-22 15:55:00,72.36,72.51,72.26,72.48,460800.0,50.8633,50.9688,50.7931,50.9477,460800.0
2011-08-23 09:30:00,72.96,73.3,72.24,72.3,167000.0,51.2851,51.5241,50.779,50.8212,167000.0
2011-08-23 09:35:00,72.32,72.74,72.13,72.35,111900.0,50.8352,51.1305,50.7017,50.8563,111900.0
2011-08-23 09:40:00,72.35,73.29,72.2,73.0,116100.0,50.8563,51.5171,50.7509,51.3132,116100.0
2011-08-23 09:45:00,72.96,73.03,72.5,72.79,68700.0,51.2851,51.3343,50.9618,51.1656,68700.0
2011-08-23 09:50:00,72.77,73.22,72.67,73.05,61400.0,51.1515,51.4679,51.0813,51.3484,61400.0
2011-08-23 09:55:00,73.03,73.24,72.79,72.79,46800.0,51.3343,51.4819,51.1656,51.1656,46800.0
2011-08-23 10:00:00,72.78,73.7,72.64,73.42,202900.0,51.1586,51.8053,51.0602,51.6084,202900.0
2011-08-23 10:05:00,73.37,73.9,73.32,73.79,72200.0,51.5733,51.9458,51.5382,51.8685,72200.0
2011-08-23 10:10:00,73.8,74.29,73.68,74.01,138800.0,51.8756,52.22,51.7912,52.0232,138800.0
2011-08-23 10:15:00,74.01,74.09,73.7,73.81,144200.0,52.0232,52.0794,51.8053,51.8826,144200.0
2011-08-23 10:20:00,73.81,74.21,73.81,74.09,158800.0,51.8826,52.1638,51.8826,52.0794,158800.0
2011-08-23 10:25:00,74.13,74.37,74.06,74.16,137400.0,52.1075,52.2762,52.0583,52.1286,137400.0
2011-08-23 10:30:00,74.16,74.27,73.9,74.06,102600.0,52.1286,52.2059,51.9458,52.0583,102600.0
2011-08-23 10:35:00,74.06,74.35,74.06,74.35,83500.0,52.0583,52.2622,52.0583,52.2622,83500.0
2011-08-23 10:40:00,74.34,74.49,74.11,74.22,60400.0,52.2551,52.3606,52.0935,52.1708,60400.0
2011-08-23 10:45:00,74.22,74.35,74.12,74.25,99600.0,52.1708,52.2622,52.1005,52.1919,99600.0
2011-08-23 10:50:00,74.24,74.34,73.97,74.03,91400.0,52.1848,52.2551,51.995,52.0372,91400.0
2011-08-23 10:55:00,74.02,74.11,73.68,73.75,74500.0,52.0302,52.0935,51.7912,51.8404,74500.0
2011-08-23 11:00:00,73.82,74.08,73.82,73.93,62100.0,51.8896,52.0724,51.8896,51.9669,62100.0
2011-08-23 11:05:00,73.93,73.94,73.6,73.71,83400.0,51.9669,51.974,51.735,51.8123,83400.0
2011-08-23 11:10:00,73.7,73.86,73.63,73.82,46900.0,51.8053,51.9177,51.7561,51.8896,46900.0
2011-08-23 11:15:00,73.83,73.97,73.67,73.76,71900.0,51.8966,51.995,51.7842,51.8474,71900.0
2011-08-23 11:20:00,73.72,73.82,73.5,73.62,44200.0,51.8193,51.8896,51.6647,51.749,44200.0
2011-08-23 11:25:00,73.6,73.81,73.6,73.77,28800.0,51.735,51.8826,51.735,51.8545,28800.0
2011-08-23 11:30:00,73.8,74.07,73.78,73.87,62900.0,51.8756,52.0653,51.8615,51.9248,62900.0
2011-08-23 11:35:00,73.86,74.29,73.82,74.18,66100.0,51.9177,52.22,51.8896,52.1427,66100.0
2011-08-23 11:40:00,74.23,74.38,74.06,74.37,30100.0,52.1778,52.2832,52.0583,52.2762,30100.0
2011-08-23 11:45:00,74.37,74.5,74.31,74.35,95300.0,52.2762,52.3676,52.234,52.2622,95300.0
2011-08-23 11:50:00,74.4,74.69,74.35,74.6,128000.0,52.2973,52.5012,52.2622,52.4379,128000.0
2011-08-23 11:55:00,74.6,74.92,74.55,74.89,125500.0,52.4379,52.6628,52.4027,52.6417,125500.0
2011-08-23 12:00:00,74.86,74.9,74.66,74.72,94300.0,52.6206,52.6488,52.4801,52.5222,94300.0
2011-08-23 12:05:00,74.74,74.79,74.6,74.74,81200.0,52.5363,52.5714,52.4379,52.5363,81200.0
2011-08-23 12:10:00,74.75,74.81,74.46,74.54,76000.0,52.5433,52.5855,52.3395,52.3957,76000.0
2011-08-23 12:15:00,74.55,74.65,74.34,74.36,63800.0,52.4027,52.473,52.2551,52.2692,63800.0
2011-08-23 12:20:00,74.34,74.42,74.2,74.32,108000.0,52.2551,52.3114,52.1567,52.2411,108000.0
2011-08-23 12:25:00,74.32,74.44,74.21,74.3,37500.0,52.2411,52.3254,52.1638,52.227,37500.0
2011-08-23 12:30:00,74.3,74.56,74.27,74.34,24700.0,52.227,52.4098,52.2059,52.2551,24700.0
2011-08-23 12:35:00,74.35,74.61,74.35,74.5,35000.0,52.2622,52.4449,52.2622,52.3676,35000.0
2011-08-23 12:40:00,74.51,74.8,74.46,74.76,62700.0,52.3746,52.5785,52.3395,52.5504,62700.0
2011-08-23 12:45:00,74.77,74.83,74.6,74.6,38800.0,52.5574,52.5996,52.4379,52.4379,38800.0
2011-08-23 12:50:00,74.6,74.89,74.6,74.83,73200.0,52.4379,52.6417,52.4379,52.5996,73200.0
2011-08-23 12:55:00,74.83,74.87,74.7,74.73,46800.0,52.5996,52.6277,52.5082,52.5293,46800.0
2011-08-23 13:00:00,74.74,74.94,74.73,74.77,60700.0,52.5363,52.6769,52.5293,52.5574,60700.0
2011-08-23 13:05:00,74.77,74.96,74.7,74.7,83500.0,52.5574,52.6909,52.5082,52.5082,83500.0
2011-08-23 13:10:00,74.71,74.8,74.58,74.73,37200.0,52.5152,52.5785,52.4238,52.5293,37200.0
2011-08-23 13:15:00,74.76,74.8,74.66,74.7,26000.0,52.5504,52.5785,52.4801,52.5082,26000.0
2011-08-23 13:20:00,74.73,74.85,74.63,74.65,47200.0,52.5293,52.6136,52.459,52.473,47200.0
2011-08-23 13:25:00,74.65,74.79,74.64,74.76,41700.0,52.473,52.5714,52.466,52.5504,41700.0
2011-08-23 13:30:00,74.76,74.81,74.56,74.57,53200.0,52.5504,52.5855,52.4098,52.4168,53200.0
2011-08-23 13:35:00,74.58,74.69,74.56,74.67,43600.0,52.4238,52.5012,52.4098,52.4871,43600.0
2011-08-23 13:40:00,74.68,74.7,74.49,74.63,46500.0,52.4941,52.5082,52.3606,52.459,46500.0
2011-08-23 13:45:00,74.64,74.78,74.61,74.68,41100.0,52.466,52.5644,52.4449,52.4941,41100.0
2011-08-23 13:50:00,74.69,74.76,74.12,74.41,75600.0,52.5012,52.5504,52.1005,52.3043,75600.0
2011-08-23 13:55:00,74.43,74.5,74.21,74.38,101500.0,52.3184,52.3676,52.1638,52.2832,101500.0
2011-08-23 14:00:00,74.4,74.44,74.13,74.44,52000.0,52.2973,52.3254,52.1075,52.3254,52000.0
2011-08-23 14:05:00,74.45,74.5,74.17,74.21,54700.0,52.3325,52.3676,52.1356,52.1638,54700.0
2011-08-23 14:10:00,74.18,74.3,74.0,74.07,79800.0,52.1427,52.227,52.0161,52.0653,79800.0
2011-08-23 14:15:00,74.07,74.41,74.04,74.41,93600.0,52.0653,52.3043,52.0443,52.3043,93600.0
2011-08-23 14:20:00,74.4,74.41,74.03,74.26,64500.0,52.2973,52.3043,52.0372,52.1989,64500.0
2011-08-23 14:25:00,74.25,74.63,74.24,74.6,67700.0,52.1919,52.459,52.1848,52.4379,67700.0
2011-08-23 14:30:00,74.59,74.86,74.53,74.68,105300.0,52.4309,52.6206,52.3887,52.4941,105300.0
2011-08-23 14:35:00,74.68,74.81,74.5,74.65,89200.0,52.4941,52.5855,52.3676,52.473,89200.0
2011-08-23 14:40:00,74.61,74.72,74.56,74.68,46700.0,52.4449,52.5222,52.4098,52.4941,46700.0
2011-08-23 14:45:00,74.68,74.85,74.64,74.85,52000.0,52.4941,52.6136,52.466,52.6136,52000.0
2011-08-23 14:50:00,74.86,74.99,74.77,74.93,44100.0,52.6206,52.712,52.5574,52.6699,44100.0
2011-08-23 14:55:00,74.93,75.0,74.87,74.94,92100.0,52.6699,52.7191,52.6277,52.6769,92100.0
2011-08-23 15:00:00,74.94,75.47,74.94,75.4,197500.0,52.6769,53.0494,52.6769,53.0002,197500.0
2011-08-23 15:05:00,75.4,75.64,75.26,75.64,215400.0,53.0002,53.1689,52.9018,53.1689,215400.0
2011-08-23 15:10:00,75.65,75.75,75.52,75.68,135800.0,53.176,53.2462,53.0846,53.197,135800.0
2011-08-23 15:15:00,75.69,75.72,75.5,75.69,165100.0,53.2041,53.2252,53.0705,53.2041,165100.0
2011-08-23 15:20:00,75.68,75.86,75.67,75.75,165700.0,53.197,53.3236,53.19,53.2462,165700.0
2011-08-23 15:25:00,75.72,75.83,75.32,75.46,211300.0,53.2252,53.3025,52.944,53.0424,211300.0
2011-08-23 15:30:00,75.48,75.66,75.44,75.56,131500.0,53.0565,53.183,53.0283,53.1127,131500.0
2011-08-23 15:35:00,75.53,75.78,75.52,75.73,100100.0,53.0916,53.2673,53.0846,53.2322,100100.0
2011-08-23 15:40:00,75.74,75.94,75.69,75.93,208700.0,53.2392,53.3798,53.2041,53.3728,208700.0
2011-08-23 15:45:00,75.93,75.98,75.8,75.89,215700.0,53.3728,53.4079,53.2814,53.3447,215700.0
2011-08-23 15:50:00,75.88,75.91,75.65,75.77,215700.0,53.3376,53.3587,53.176,53.2603,215700.0
2011-08-23 15:55:00,75.76,76.17,75.75,76.13,603300.0,53.2533,53.5415,53.2462,53.5134,603300.0
2011-08-24 09:30:00,75.8,75.97,75.23,75.69,197400.0,53.2814,53.4009,52.8807,53.2041,197400.0
2011-08-24 09:35:00,75.65,75.74,74.72,74.73,161900.0,53.176,53.2392,52.5222,52.5293,161900.0
2011-08-24 09:40:00,74.73,75.29,74.68,75.23,101100.0,52.5293,52.9229,52.4941,52.8807,101100.0
2011-08-24 09:45:00,75.24,75.38,74.95,75.27,106800.0,52.8878,52.9862,52.6839,52.9088,106800.0
2011-08-24 09:50:00,75.31,75.42,74.95,75.42,93500.0,52.937,53.0143,52.6839,53.0143,93500.0
2011-08-24 09:55:00,75.46,75.82,75.25,75.66,81000.0,53.0424,53.2955,52.8948,53.183,81000.0
2011-08-24 10:00:00,75.69,76.15,75.66,76.1,200200.0,53.2041,53.5274,53.183,53.4923,200200.0
2011-08-24 10:05:00,76.09,76.15,75.67,75.76,156900.0,53.4852,53.5274,53.19,53.2533,156900.0
2011-08-24 10:10:00,75.77,75.95,75.64,75.74,96300.0,53.2603,53.3868,53.1689,53.2392,96300.0
2011-08-24 10:15:00,75.72,75.86,75.36,75.53,97600.0,53.2252,53.3236,52.9721,53.0916,97600.0
2011-08-24 10:20:00,75.5,75.53,75.11,75.24,99300.0,53.0705,53.0916,52.7964,52.8878,99300.0
2011-08-24 10:25:00,75.22,75.47,75.12,75.24,82900.0,52.8737,53.0494,52.8034,52.8878,82900.0
2011-08-24 10:30:00,75.23,75.36,74.88,75.01,160000.0,52.8807,52.9721,52.6347,52.7261,160000.0
2011-08-24 10:35:00,75.0,75.4,74.94,75.37,99800.0,52.7191,53.0002,52.6769,52.9791,99800.0
2011-08-24 10:40:00,75.37,75.75,75.23,75.74,231400.0,52.9791,53.2462,52.8807,53.2392,231400.0
2011-08-24 10:45:00,75.73,75.73,75.44,75.46,84700.0,53.2322,53.2322,53.0283,53.0424,84700.0
2011-08-24 10:50:00,75.49,75.68,75.1,75.17,107300.0,53.0635,53.197,52.7893,52.8386,107300.0
2011-08-24 10:55:00,75.17,75.19,74.88,74.92,99000.0,52.8386,52.8526,52.6347,52.6628,99000.0
2011-08-24 11:00:00,74.92,74.96,74.67,74.9,140200.0,52.6628,52.6909,52.4871,52.6488,140200.0
2011-08-24 11:05:00,74.9,75.12,74.77,75.08,84100.0,52.6488,52.8034,52.5574,52.7753,84100.0
2011-08-24 11:10:00,75.05,75.31,75.01,75.31,57300.0,52.7542,52.937,52.7261,52.937,57300.0
2011-08-24 11:15:00,75.3,75.39,75.02,75.02,35900.0,52.9299,52.9932,52.7331,52.7331,35900.0
2011-08-24 11:20:00,75.04,75.37,74.95,75.27,48000.0,52.7472,52.9791,52.6839,52.9088,48000.0
2011-08-24 11:25:00,75.27,75.42,75.18,75.31,35100.0,52.9088,53.0143,52.8456,52.937,35100.0
2011-08-24 11:30:00,75.31,75.38,75.07,75.24,79400.0,52.937,52.9862,52.7683,52.8878,79400.0
2011-08-24 11:35:00,75.26,75.44,75.18,75.35,59900.0,52.9018,53.0283,52.8456,52.9651,59900.0
2011-08-24 11:40:00,75.34,75.35,75.08,75.11,65000.0,52.9581,52.9651,52.7753,52.7964,65000.0
2011-08-24 11:45:00,75.09,75.13,74.95,75.04,71600.0,52.7823,52.8104,52.6839,52.7472,71600.0
2011-08-24 11:50:00,75.04,75.19,74.86,74.96,54800.0,52.7472,52.8526,52.6206,52.6909,54800.0
2011-08-24 11:55:00,74.98,75.02,74.75,74.82,54300.0,52.705,52.7331,52.5433,52.5925,54300.0
2011-08-24 12:00:00,74.81,74.81,74.58,74.67,53100.0,52.5855,52.5855,52.4238,52.4871,53100.0
2011-08-24 12:05:00,74.65,74.72,74.53,74.53,45600.0,52.473,52.5222,52.3887,52.3887,45600.0
2011-08-24 12:10:00,74.52,74.64,74.35,74.56,100900.0,52.3817,52.466,52.2622,52.4098,100900.0
2011-08-24 12:15:00,74.56,74.84,74.56,74.65,79400.0,52.4098,52.6066,52.4098,52.473,79400.0
2011-08-24 12:20:00,74.67,75.03,74.64,74.94,67800.0,52.4871,52.7401,52.466,52.6769,67800.0
2011-08-24 12:25:00,74.93,74.96,74.78,74.93,51100.0,52.6699,52.6909,52.5644,52.6699,51100.0
2011-08-24 12:30:00,74.93,74.96,74.77,74.87,31600.0,52.6699,52.6909,52.5574,52.6277,31600.0
2011-08-24 12:35:00,74.86,75.03,74.74,74.86,43900.0,52.6206,52.7401,52.5363,52.6206,43900.0
2011-08-24 12:40:00,74.87,74.94,74.77,74.87,41300.0,52.6277,52.6769,52.5574,52.6277,41300.0
2011-08-24 12:45:00,74.85,74.9,74.58,74.82,53500.0,52.6136,52.6488,52.4238,52.5925,53500.0
2011-08-24 12:50:00,74.81,75.04,74.81,74.9,46700.0,52.5855,52.7472,52.5855,52.6488,46700.0
2011-08-24 12:55:00,74.92,75.25,74.92,75.2,58800.0,52.6628,52.8948,52.6628,52.8596,58800.0
2011-08-24 13:00:00,75.19,75.4,75.04,75.27,40000.0,52.8526,53.0002,52.7472,52.9088,40000.0
2011-08-24 13:05:00,75.26,75.33,75.06,75.06,52000.0,52.9018,52.951,52.7612,52.7612,52000.0
2011-08-24 13:10:00,75.05,75.35,75.02,75.28,45300.0,52.7542,52.9651,52.7331,52.9159,45300.0
2011-08-24 13:15:00,75.29,75.53,75.28,75.49,55700.0,52.9229,53.0916,52.9159,53.0635,55700.0
2011-08-24 13:20:00,75.48,75.75,75.43,75.62,52400.0,53.0565,53.2462,53.0213,53.1549,52400.0
2011-08-24 13:25:00,75.61,75.72,75.5,75.63,41900.0,53.1478,53.2252,53.0705,53.1619,41900.0
2011-08-24 13:30:00,75.62,75.72,75.44,75.49,41800.0,53.1549,53.2252,53.0283,53.0635,41800.0
2011-08-24 13:35:00,75.49,75.68,75.48,75.51,44900.0,53.0635,53.197,53.0565,53.0775,44900.0
2011-08-24 13:40:00,75.5,75.56,75.37,75.52,71900.0,53.0705,53.1127,52.9791,53.0846,71900.0
2011-08-24 13:45:00,75.5,75.56,75.35,75.54,47200.0,53.0705,53.1127,52.9651,53.0986,47200.0
2011-08-24 13:50:00,75.54,75.56,75.34,75.54,46000.0,53.0986,53.1127,52.9581,53.0986,46000.0
2011-08-24 13:55:00,75.52,75.78,75.46,75.76,56100.0,53.0846,53.2673,53.0424,53.2533,56100.0
2011-08-24 14:00:00,75.76,75.77,75.6,75.69,66600.0,53.2533,53.2603,53.1408,53.2041,66600.0
2011-08-24 14:05:00,75.68,75.78,75.54,75.71,43900.0,53.197,53.2673,53.0986,53.2181,43900.0
2011-08-24 14:10:00,75.71,75.92,75.7,75.92,68400.0,53.2181,53.3657,53.2111,53.3657,68400.0
2011-08-24 14:15:00,75.91,75.91,75.61,75.7,36900.0,53.3587,53.3587,53.1478,53.2111,36900.0
2011-08-24 14:20:00,75.68,75.69,75.51,75.58,54300.0,53.197,53.2041,53.0775,53.1268,54300.0
2011-08-24 14:25:00,75.58,75.63,75.45,75.55,60500.0,53.1268,53.1619,53.0354,53.1057,60500.0
2011-08-24 14:30:00,75.53,75.6,75.37,75.58,64700.0,53.0916,53.1408,52.9791,53.1268,64700.0
2011-08-24 14:35:00,75.56,75.58,75.43,75.55,28000.0,53.1127,53.1268,53.0213,53.1057,28000.0
2011-08-24 14:40:00,75.54,75.65,75.48,75.58,117000.0,53.0986,53.176,53.0565,53.1268,117000.0
2011-08-24 14:45:00,75.58,75.71,75.58,75.64,80000.0,53.1268,53.2181,53.1268,53.1689,80000.0
2011-08-24 14:50:00,75.64,75.8,75.59,75.79,75800.0,53.1689,53.2814,53.1338,53.2744,75800.0
2011-08-24 14:55:00,75.81,75.9,75.63,75.86,85400.0,53.2884,53.3517,53.1619,53.3236,85400.0
2011-08-24 15:00:00,75.87,75.89,75.65,75.72,81600.0,53.3306,53.3447,53.176,53.2252,81600.0
2011-08-24 15:05:00,75.72,75.78,75.55,75.57,86400.0,53.2252,53.2673,53.1057,53.1197,86400.0
2011-08-24 15:10:00,75.56,75.73,75.54,75.72,143200.0,53.1127,53.2322,53.0986,53.2252,143200.0
2011-08-24 15:15:00,75.7,76.0,75.7,75.92,118100.0,53.2111,53.422,53.2111,53.3657,118100.0
2011-08-24 15:20:00,75.91,75.97,75.79,75.82,123400.0,53.3587,53.4009,53.2744,53.2955,123400.0
2011-08-24 15:25:00,75.82,75.98,75.76,75.86,115300.0,53.2955,53.4079,53.2533,53.3236,115300.0
2011-08-24 15:30:00,75.86,76.15,75.83,76.12,252100.0,53.3236,53.5274,53.3025,53.5063,252100.0
2011-08-24 15:35:00,76.12,76.19,76.02,76.05,218400.0,53.5063,53.5555,53.436,53.4571,218400.0
2011-08-24 15:40:00,76.07,76.37,76.04,76.33,257700.0,53.4712,53.6821,53.4501,53.6539,257700.0
2011-08-24 15:45:00,76.32,76.32,76.12,76.2,195200.0,53.6469,53.6469,53.5063,53.5626,195200.0
2011-08-24 15:50:00,76.2,76.4,76.16,76.34,237500.0,53.5626,53.7031,53.5344,53.661,237500.0
2011-08-24 15:55:00,76.33,76.34,76.14,76.25,445700.0,53.6539,53.661,53.5204,53.5977,445700.0
2011-08-25 09:30:00,76.7,77.23,76.5,76.6,173000.0,53.914,54.2866,53.7734,53.8437,173000.0
2011-08-25 09:35:00,76.51,76.83,75.88,75.9,143800.0,53.7805,54.0054,53.3376,53.3517,143800.0
2011-08-25 09:40:00,75.92,75.97,75.57,75.87,128300.0,53.3657,53.4009,53.1197,53.3306,128300.0
2011-08-25 09:45:00,75.82,75.89,75.27,75.41,196500.0,53.2955,53.3447,52.9088,53.0073,196500.0
2011-08-25 09:50:00,75.48,75.7,75.22,75.35,158300.0,53.0565,53.2111,52.8737,52.9651,158300.0
2011-08-25 09:55:00,75.39,75.52,75.07,75.31,129000.0,52.9932,53.0846,52.7683,52.937,129000.0
2011-08-25 10:00:00,75.34,75.36,74.69,75.09,284500.0,52.9581,52.9721,52.5012,52.7823,284500.0
2011-08-25 10:05:00,75.08,75.27,74.9,75.27,169800.0,52.7753,52.9088,52.6488,52.9088,169800.0
2011-08-25 10:10:00,75.26,75.27,74.93,75.02,269500.0,52.9018,52.9088,52.6699,52.7331,269500.0
2011-08-25 10:15:00,75.02,75.15,74.68,74.69,265600.0,52.7331,52.8245,52.4941,52.5012,265600.0
2011-08-25 10:20:00,74.68,74.7,74.06,74.06,298600.0,52.4941,52.5082,52.0583,52.0583,298600.0
2011-08-25 10:25:00,74.07,74.17,73.76,74.05,283600.0,52.0653,52.1356,51.8474,52.0513,283600.0
2011-08-25 10:30:00,74.07,74.2,73.84,73.93,289400.0,52.0653,52.1567,51.9037,51.9669,289400.0
2011-08-25 10:35:00,73.94,74.07,73.52,73.67,287700.0,51.974,52.0653,51.6787,51.7842,287700.0
2011-08-25 10:40:00,73.67,73.74,73.53,73.57,128700.0,51.7842,51.8334,51.6858,51.7139,128700.0
2011-08-25 10:45:00,73.59,73.62,73.2,73.31,145800.0,51.7279,51.749,51.4538,51.5311,145800.0
2011-08-25 10:50:00,73.27,73.68,73.15,73.64,225000.0,51.503,51.7912,51.4187,51.7631,225000.0
2011-08-25 10:55:00,73.64,74.13,73.57,74.06,115400.0,51.7631,52.1075,51.7139,52.0583,115400.0
2011-08-25 11:00:00,74.08,74.34,74.07,74.26,177300.0,52.0724,52.2551,52.0653,52.1989,177300.0
2011-08-25 11:05:00,74.26,74.27,73.84,73.86,109800.0,52.1989,52.2059,51.9037,51.9177,109800.0
2011-08-25 11:10:00,73.84,74.02,73.7,73.88,154800.0,51.9037,52.0302,51.8053,51.9318,154800.0
2011-08-25 11:15:00,73.92,74.03,73.83,74.0,158700.0,51.9599,52.0372,51.8966,52.0161,158700.0
2011-08-25 11:20:00,74.0,74.12,73.94,74.09,131300.0,52.0161,52.1005,51.974,52.0794,131300.0
2011-08-25 11:25:00,74.11,74.15,73.89,73.98,75700.0,52.0935,52.1216,51.9388,52.0021,75700.0
2011-08-25 11:30:00,74.04,74.18,73.98,74.1,90400.0,52.0443,52.1427,52.0021,52.0864,90400.0
2011-08-25 11:35:00,74.09,74.13,73.7,73.83,59700.0,52.0794,52.1075,51.8053,51.8966,59700.0
2011-08-25 11:40:00,73.82,73.94,73.74,73.81,55000.0,51.8896,51.974,51.8334,51.8826,55000.0
2011-08-25 11:45:00,73.81,74.0,73.71,73.99,46400.0,51.8826,52.0161,51.8123,52.0091,46400.0
2011-08-25 11:50:00,73.97,74.19,73.93,74.1,75100.0,51.995,52.1497,51.9669,52.0864,75100.0
2011-08-25 11:55:00,74.1,74.34,74.1,74.29,59000.0,52.0864,52.2551,52.0864,52.22,59000.0
2011-08-25 12:00:00,74.29,74.62,74.28,74.55,135400.0,52.22,52.4519,52.213,52.4027,135400.0
2011-08-25 12:05:00,74.55,74.56,74.4,74.46,97900.0,52.4027,52.4098,52.2973,52.3395,97900.0
2011-08-25 12:10:00,74.46,74.55,74.39,74.5,58800.0,52.3395,52.4027,52.2903,52.3676,58800.0
2011-08-25 12:15:00,74.47,74.51,74.25,74.25,48600.0,52.3465,52.3746,52.1919,52.1919,48600.0
2011-08-25 12:20:00,74.27,74.3,74.05,74.19,44200.0,52.2059,52.227,52.0513,52.1497,44200.0
2011-08-25 12:25:00,74.2,74.29,74.12,74.24,56200.0,52.1567,52.22,52.1005,52.1848,56200.0
2011-08-25 12:30:00,74.23,74.23,73.8,73.86,91700.0,52.1778,52.1778,51.8756,51.9177,91700.0
2011-08-25 12:35:00,73.86,73.88,73.75,73.84,78400.0,51.9177,51.9318,51.8404,51.9037,78400.0
2011-08-25 12:40:00,73.85,73.91,73.75,73.8,70600.0,51.9107,51.9529,51.8404,51.8756,70600.0
2011-08-25 12:45:00,73.79,73.81,73.59,73.75,66500.0,51.8685,51.8826,51.7279,51.8404,66500.0
2011-08-25 12:50:00,73.74,73.83,73.54,73.72,59400.0,51.8334,51.8966,51.6928,51.8193,59400.0
2011-08-25 12:55:00,73.71,73.94,73.66,73.94,78300.0,51.8123,51.974,51.7771,51.974,78300.0
2011-08-25 13:00:00,73.91,74.16,73.91,74.05,89300.0,51.9529,52.1286,51.9529,52.0513,89300.0
2011-08-25 13:05:00,74.03,74.3,74.03,74.24,100000.0,52.0372,52.227,52.0372,52.1848,100000.0
2011-08-25 13:10:00,74.24,74.27,74.11,74.21,66900.0,52.1848,52.2059,52.0935,52.1638,66900.0
2011-08-25 13:15:00,74.2,74.27,74.08,74.21,70900.0,52.1567,52.2059,52.0724,52.1638,70900.0
2011-08-25 13:20:00,74.22,74.47,74.21,74.35,67900.0,52.1708,52.3465,52.1638,52.2622,67900.0
2011-08-25 13:25:00,74.36,74.46,74.28,74.4,76300.0,52.2692,52.3395,52.213,52.2973,76300.0
2011-08-25 13:30:00,74.42,74.47,74.25,74.4,83400.0,52.3114,52.3465,52.1919,52.2973,83400.0
2011-08-25 13:35:00,74.41,74.58,74.27,74.56,58200.0,52.3043,52.4238,52.2059,52.4098,58200.0
2011-08-25 13:40:00,74.56,74.58,74.41,74.44,62500.0,52.4098,52.4238,52.3043,52.3254,62500.0
2011-08-25 13:45:00,74.44,74.49,74.16,74.19,88100.0,52.3254,52.3606,52.1286,52.1497,88100.0
2011-08-25 13:50:00,74.21,74.28,74.12,74.12,45600.0,52.1638,52.213,52.1005,52.1005,45600.0
2011-08-25 13:55:00,74.1,74.45,74.03,74.4,55500.0,52.0864,52.3325,52.0372,52.2973,55500.0
2011-08-25 14:00:00,74.42,74.53,74.27,74.53,52200.0,52.3114,52.3887,52.2059,52.3887,52200.0
2011-08-25 14:05:00,74.52,74.55,74.25,74.28,58100.0,52.3817,52.4027,52.1919,52.213,58100.0
2011-08-25 14:10:00,74.32,74.48,74.25,74.32,46400.0,52.2411,52.3535,52.1919,52.2411,46400.0
2011-08-25 14:15:00,74.32,74.63,74.32,74.59,71800.0,52.2411,52.459,52.2411,52.4309,71800.0
2011-08-25 14:20:00,74.66,74.67,74.36,74.37,94500.0,52.4801,52.4871,52.2692,52.2762,94500.0
2011-08-25 14:25:00,74.37,74.44,74.21,74.31,128700.0,52.2762,52.3254,52.1638,52.234,128700.0
2011-08-25 14:30:00,74.32,74.39,74.25,74.37,88600.0,52.2411,52.2903,52.1919,52.2762,88600.0
2011-08-25 14:35:00,74.38,74.54,74.37,74.48,103300.0,52.2832,52.3957,52.2762,52.3535,103300.0
2011-08-25 14:40:00,74.46,74.46,74.23,74.36,105900.0,52.3395,52.3395,52.1778,52.2692,105900.0
2011-08-25 14:45:00,74.35,74.45,74.09,74.12,106200.0,52.2622,52.3325,52.0794,52.1005,106200.0
2011-08-25 14:50:00,74.12,74.19,73.95,74.05,130900.0,52.1005,52.1497,51.981,52.0513,130900.0
2011-08-25 14:55:00,74.04,74.05,73.75,73.76,106800.0,52.0443,52.0513,51.8404,51.8474,106800.0
2011-08-25 15:00:00,73.77,73.79,73.62,73.69,121900.0,51.8545,51.8685,51.749,51.7982,121900.0
2011-08-25 15:05:00,73.68,73.77,73.61,73.72,86100.0,51.7912,51.8545,51.742,51.8193,86100.0
2011-08-25 15:10:00,73.73,73.74,73.58,73.62,139900.0,51.8263,51.8334,51.7209,51.749,139900.0
2011-08-25 15:15:00,73.61,73.92,73.57,73.92,223700.0,51.742,51.9599,51.7139,51.9599,223700.0
2011-08-25 15:20:00,73.91,74.02,73.76,73.8,163100.0,51.9529,52.0302,51.8474,51.8756,163100.0
2011-08-25 15:25:00,73.8,73.8,73.5,73.51,198500.0,51.8756,51.8756,51.6647,51.6717,198500.0
2011-08-25 15:30:00,73.51,73.61,73.29,73.31,164900.0,51.6717,51.742,51.5171,51.5311,164900.0
2011-08-25 15:35:00,73.3,73.35,73.08,73.24,175200.0,51.5241,51.5592,51.3694,51.4819,175200.0
2011-08-25 15:40:00,73.23,73.26,72.82,72.86,265300.0,51.4749,51.496,51.1867,51.2148,265300.0
2011-08-25 15:45:00,72.88,73.03,72.77,72.9,382200.0,51.2289,51.3343,51.1515,51.2429,382200.0
2011-08-25 15:50:00,72.91,73.14,72.86,73.05,316600.0,51.25,51.4116,51.2148,51.3484,316600.0
2011-08-25 15:55:00,73.04,73.25,72.99,73.12,502800.0,51.3413,51.4889,51.3062,51.3976,502800.0
2011-08-26 09:30:00,73.05,73.2,72.56,73.08,187600.0,51.3484,51.4538,51.0039,51.3694,187600.0
2011-08-26 09:35:00,73.04,73.56,73.0,73.17,218100.0,51.3413,51.7069,51.3132,51.4327,218100.0
2011-08-26 09:40:00,73.17,73.3,73.03,73.24,137400.0,51.4327,51.5241,51.3343,51.4819,137400.0
2011-08-26 09:45:00,73.15,73.15,72.7,72.88,135200.0,51.4187,51.4187,51.1023,51.2289,135200.0
2011-08-26 09:50:00,72.88,72.96,72.58,72.67,161700.0,51.2289,51.2851,51.018,51.0813,161700.0
2011-08-26 09:55:00,72.66,73.08,72.66,72.89,126700.0,51.0742,51.3694,51.0742,51.2359,126700.0
2011-08-26 10:00:00,72.95,72.98,72.26,72.6,338500.0,51.2781,51.2992,50.7931,51.032,338500.0
2011-08-26 10:05:00,72.56,72.82,72.1,72.49,267800.0,51.0039,51.1867,50.6806,50.9547,267800.0
2011-08-26 10:10:00,72.45,72.65,72.16,72.47,209600.0,50.9266,51.0672,50.7228,50.9407,209600.0
2011-08-26 10:15:00,72.46,72.9,72.46,72.79,220900.0,50.9336,51.2429,50.9336,51.1656,220900.0
2011-08-26 10:20:00,72.78,73.24,72.78,73.11,289300.0,51.1586,51.4819,51.1586,51.3905,289300.0
2011-08-26 10:25:00,73.08,73.76,73.04,73.3,277300.0,51.3694,51.8474,51.3413,51.5241,277300.0
2011-08-26 10:30:00,73.27,73.53,73.16,73.27,234600.0,51.503,51.6858,51.4257,51.503,234600.0
2011-08-26 10:35:00,73.27,73.5,73.18,73.27,204300.0,51.503,51.6647,51.4397,51.503,204300.0
2011-08-26 10:40:00,73.27,73.86,73.24,73.82,112900.0,51.503,51.9177,51.4819,51.8896,112900.0
2011-08-26 10:45:00,73.82,74.5,73.77,74.1,291600.0,51.8896,52.3676,51.8545,52.0864,291600.0
2011-08-26 10:50:00,74.1,74.11,73.7,73.71,219200.0,52.0864,52.0935,51.8053,51.8123,219200.0
2011-08-26 10:55:00,73.7,73.89,73.54,73.65,120500.0,51.8053,51.9388,51.6928,51.7701,120500.0
2011-08-26 11:00:00,73.61,73.93,73.45,73.82,163600.0,51.742,51.9669,51.6295,51.8896,163600.0
2011-08-26 11:05:00,73.82,74.04,73.79,73.98,153400.0,51.8896,52.0443,51.8685,52.0021,153400.0
2011-08-26 11:10:00,73.98,74.47,73.96,74.45,188900.0,52.0021,52.3465,51.988,52.3325,188900.0
2011-08-26 11:15:00,74.44,74.75,74.36,74.44,157800.0,52.3254,52.5433,52.2692,52.3254,157800.0
2011-08-26 11:20:00,74.44,74.55,74.16,74.26,109900.0,52.3254,52.4027,52.1286,52.1989,109900.0
2011-08-26 11:25:00,74.25,74.37,73.93,73.96,164400.0,52.1919,52.2762,51.9669,51.988,164400.0
2011-08-26 11:30:00,73.96,74.12,73.81,73.98,176600.0,51.988,52.1005,51.8826,52.0021,176600.0
2011-08-26 11:35:00,73.98,74.39,73.96,74.07,138300.0,52.0021,52.2903,51.988,52.0653,138300.0
2011-08-26 11:40:00,74.08,74.38,74.03,74.28,128600.0,52.0724,52.2832,52.0372,52.213,128600.0
2011-08-26 11:45:00,74.29,74.49,74.24,74.36,99300.0,52.22,52.3606,52.1848,52.2692,99300.0
2011-08-26 11:50:00,74.37,74.53,74.3,74.53,108900.0,52.2762,52.3887,52.227,52.3887,108900.0
2011-08-26 11:55:00,74.51,74.57,74.4,74.46,74500.0,52.3746,52.4168,52.2973,52.3395,74500.0
2011-08-26 12:00:00,74.5,74.93,74.49,74.89,137300.0,52.3676,52.6699,52.3606,52.6417,137300.0
2011-08-26 12:05:00,74.87,75.19,74.86,75.18,154000.0,52.6277,52.8526,52.6206,52.8456,154000.0
2011-08-26 12:10:00,75.2,75.41,74.97,75.05,118800.0,52.8596,53.0073,52.698,52.7542,118800.0
2011-08-26 12:15:00,75.04,75.12,74.9,74.99,185100.0,52.7472,52.8034,52.6488,52.712,185100.0
2011-08-26 12:20:00,74.98,75.08,74.74,74.74,136200.0,52.705,52.7753,52.5363,52.5363,136200.0
2011-08-26 12:25:00,74.78,74.96,74.66,74.83,175200.0,52.5644,52.6909,52.4801,52.5996,175200.0
2011-08-26 12:30:00,74.82,74.85,74.61,74.75,131100.0,52.5925,52.6136,52.4449,52.5433,131100.0
2011-08-26 12:35:00,74.75,74.83,74.54,74.78,96900.0,52.5433,52.5996,52.3957,52.5644,96900.0
2011-08-26 12:40:00,74.77,74.85,74.62,74.72,79000.0,52.5574,52.6136,52.4519,52.5222,79000.0
2011-08-26 12:45:00,74.69,74.74,74.41,74.45,90800.0,52.5012,52.5363,52.3043,52.3325,90800.0
2011-08-26 12:50:00,74.48,74.68,74.36,74.52,115800.0,52.3535,52.4941,52.2692,52.3817,115800.0
2011-08-26 12:55:00,74.51,74.6,74.46,74.51,56400.0,52.3746,52.4379,52.3395,52.3746,56400.0
2011-08-26 13:00:00,74.53,74.53,74.36,74.42,58200.0,52.3887,52.3887,52.2692,52.3114,58200.0
2011-08-26 13:05:00,74.41,74.69,74.36,74.53,78100.0,52.3043,52.5012,52.2692,52.3887,78100.0
2011-08-26 13:10:00,74.54,74.82,74.5,74.8,67400.0,52.3957,52.5925,52.3676,52.5785,67400.0
2011-08-26 13:15:00,74.8,74.93,74.73,74.83,91800.0,52.5785,52.6699,52.5293,52.5996,91800.0
2011-08-26 13:20:00,74.81,74.9,74.73,74.89,57600.0,52.5855,52.6488,52.5293,52.6417,57600.0
2011-08-26 13:25:00,74.91,75.27,74.91,75.26,165100.0,52.6558,52.9088,52.6558,52.9018,165100.0
2011-08-26 13:30:00,75.26,75.28,75.14,75.22,122300.0,52.9018,52.9159,52.8175,52.8737,122300.0
2011-08-26 13:35:00,75.2,75.28,75.07,75.11,124300.0,52.8596,52.9159,52.7683,52.7964,124300.0
2011-08-26 13:40:00,75.09,75.34,75.06,75.26,135100.0,52.7823,52.9581,52.7612,52.9018,135100.0
2011-08-26 13:45:00,75.26,75.31,75.17,75.19,115200.0,52.9018,52.937,52.8386,52.8526,115200.0
2011-08-26 13:50:00,75.21,75.24,75.01,75.23,132800.0,52.8667,52.8878,52.7261,52.8807,132800.0
2011-08-26 13:55:00,75.23,75.26,75.0,75.09,103900.0,52.8807,52.9018,52.7191,52.7823,103900.0
2011-08-26 14:00:00,75.1,75.16,74.96,74.98,136000.0,52.7893,52.8315,52.6909,52.705,136000.0
2011-08-26 14:05:00,74.98,74.98,74.75,74.84,114600.0,52.705,52.705,52.5433,52.6066,114600.0
2011-08-26 14:10:00,74.82,74.83,74.52,74.68,96200.0,52.5925,52.5996,52.3817,52.4941,96200.0
2011-08-26 14:15:00,74.68,74.73,74.51,74.61,117000.0,52.4941,52.5293,52.3746,52.4449,117000.0
2011-08-26 14:20:00,74.61,74.77,74.57,74.66,62600.0,52.4449,52.5574,52.4168,52.4801,62600.0
2011-08-26 14:25:00,74.66,74.7,74.4,74.43,119800.0,52.4801,52.5082,52.2973,52.3184,119800.0
2011-08-26 14:30:00,74.44,74.6,74.38,74.6,89700.0,52.3254,52.4379,52.2832,52.4379,89700.0
2011-08-26 14:35:00,74.59,74.67,74.41,74.5,95100.0,52.4309,52.4871,52.3043,52.3676,95100.0
2011-08-26 14:40:00,74.51,74.76,74.51,74.7,82000.0,52.3746,52.5504,52.3746,52.5082,82000.0
2011-08-26 14:45:00,74.7,74.9,74.67,74.81,92400.0,52.5082,52.6488,52.4871,52.5855,92400.0
2011-08-26 14:50:00,74.81,74.95,74.78,74.84,115600.0,52.5855,52.6839,52.5644,52.6066,115600.0
2011-08-26 14:55:00,74.84,74.89,74.74,74.78,82800.0,52.6066,52.6417,52.5363,52.5644,82800.0
2011-08-26 15:00:00,74.77,74.8,74.44,74.54,152500.0,52.5574,52.5785,52.3254,52.3957,152500.0
2011-08-26 15:05:00,74.52,74.55,74.33,74.34,113500.0,52.3817,52.4027,52.2481,52.2551,113500.0
2011-08-26 15:10:00,74.34,74.47,74.25,74.43,92400.0,52.2551,52.3465,52.1919,52.3184,92400.0
2011-08-26 15:15:00,74.41,74.42,74.06,74.19,152900.0,52.3043,52.3114,52.0583,52.1497,152900.0
2011-08-26 15:20:00,74.2,74.31,74.05,74.07,133900.0,52.1567,52.234,52.0513,52.0653,133900.0
2011-08-26 15:25:00,74.07,74.36,74.01,74.34,141100.0,52.0653,52.2692,52.0232,52.2551,141100.0
2011-08-26 15:30:00,74.33,74.46,74.25,74.45,130400.0,52.2481,52.3395,52.1919,52.3325,130400.0
2011-08-26 15:35:00,74.44,74.58,74.35,74.56,179300.0,52.3254,52.4238,52.2622,52.4098,179300.0
2011-08-26 15:40:00,74.56,74.72,74.55,74.7,189900.0,52.4098,52.5222,52.4027,52.5082,189900.0
2011-08-26 15:45:00,74.71,74.88,74.64,74.82,224200.0,52.5152,52.6347,52.466,52.5925,224200.0
2011-08-26 15:50:00,74.81,74.84,74.66,74.83,202600.0,52.5855,52.6066,52.4801,52.5996,202600.0
2011-08-26 15:55:00,74.84,74.89,74.76,74.82,429400.0,52.6066,52.6417,52.5504,52.5925,429400.0
2011-08-29 09:30:00,76.41,76.46,76.25,76.46,161400.0,53.7102,53.7453,53.5977,53.7453,161400.0
2011-08-29 09:35:00,76.46,76.81,76.16,76.59,112100.0,53.7453,53.9913,53.5344,53.8367,112100.0
2011-08-29 09:40:00,76.59,76.6,76.25,76.55,132100.0,53.8367,53.8437,53.5977,53.8086,132100.0
2011-08-29 09:45:00,76.55,76.73,76.34,76.7,101900.0,53.8086,53.9351,53.661,53.914,101900.0
2011-08-29 09:50:00,76.7,76.78,76.63,76.77,85900.0,53.914,53.9703,53.8648,53.9632,85900.0
2011-08-29 09:55:00,76.77,76.82,76.55,76.63,95500.0,53.9632,53.9984,53.8086,53.8648,95500.0
2011-08-29 10:00:00,76.63,76.72,76.4,76.44,98000.0,53.8648,53.9281,53.7031,53.7313,98000.0
2011-08-29 10:05:00,76.46,76.62,76.31,76.55,85000.0,53.7453,53.8578,53.6399,53.8086,85000.0
2011-08-29 10:10:00,76.56,76.73,76.48,76.65,102700.0,53.8156,53.9351,53.7594,53.8789,102700.0
2011-08-29 10:15:00,76.66,76.66,76.39,76.57,70500.0,53.8859,53.8859,53.6961,53.8226,70500.0
2011-08-29 10:20:00,76.56,76.61,76.47,76.49,65100.0,53.8156,53.8508,53.7524,53.7664,65100.0
2011-08-29 10:25:00,76.49,76.59,76.49,76.58,97200.0,53.7664,53.8367,53.7664,53.8297,97200.0
2011-08-29 10:30:00,76.57,76.69,76.51,76.69,110200.0,53.8226,53.907,53.7805,53.907,110200.0
2011-08-29 10:35:00,76.66,76.73,76.47,76.53,83800.0,53.8859,53.9351,53.7524,53.7945,83800.0
2011-08-29 10:40:00,76.52,76.55,76.35,76.38,81400.0,53.7875,53.8086,53.668,53.6891,81400.0
2011-08-29 10:45:00,76.38,76.45,76.11,76.12,84500.0,53.6891,53.7383,53.4993,53.5063,84500.0
2011-08-29 10:50:00,76.13,76.14,75.85,75.91,76400.0,53.5134,53.5204,53.3165,53.3587,76400.0
2011-08-29 10:55:00,75.92,75.92,75.65,75.85,106600.0,53.3657,53.3657,53.176,53.3165,106600.0
2011-08-29 11:00:00,75.84,75.9,75.69,75.73,95500.0,53.3095,53.3517,53.2041,53.2322,95500.0
2011-08-29 11:05:00,75.72,75.84,75.56,75.56,130700.0,53.2252,53.3095,53.1127,53.1127,130700.0
2011-08-29 11:10:00,75.57,75.72,75.54,75.6,60300.0,53.1197,53.2252,53.0986,53.1408,60300.0
2011-08-29 11:15:00,75.64,75.84,75.58,75.79,87900.0,53.1689,53.3095,53.1268,53.2744,87900.0
2011-08-29 11:20:00,75.81,75.85,75.72,75.8,41000.0,53.2884,53.3165,53.2252,53.2814,41000.0
2011-08-29 11:25:00,75.79,75.91,75.79,75.87,46200.0,53.2744,53.3587,53.2744,53.3306,46200.0
2011-08-29 11:30:00,75.89,75.95,75.8,75.86,43700.0,53.3447,53.3868,53.2814,53.3236,43700.0
2011-08-29 11:35:00,75.86,76.18,75.79,76.06,61500.0,53.3236,53.5485,53.2744,53.4642,61500.0
2011-08-29 11:40:00,76.06,76.12,76.02,76.06,36700.0,53.4642,53.5063,53.436,53.4642,36700.0
2011-08-29 11:45:00,76.03,76.17,76.02,76.1,67100.0,53.4431,53.5415,53.436,53.4923,67100.0
2011-08-29 11:50:00,76.1,76.12,75.98,75.99,48500.0,53.4923,53.5063,53.4079,53.4149,48500.0
2011-08-29 11:55:00,76.0,76.0,75.83,75.83,31500.0,53.422,53.422,53.3025,53.3025,31500.0
2011-08-29 12:00:00,75.82,76.0,75.81,76.0,45300.0,53.2955,53.422,53.2884,53.422,45300.0
2011-08-29 12:05:00,76.0,76.05,75.96,75.99,44900.0,53.422,53.4571,53.3939,53.4149,44900.0
2011-08-29 12:10:00,76.01,76.03,75.92,75.94,33700.0,53.429,53.4431,53.3657,53.3798,33700.0
2011-08-29 12:15:00,75.94,76.05,75.94,76.0,41300.0,53.3798,53.4571,53.3798,53.422,41300.0
2011-08-29 12:20:00,76.0,76.01,75.9,75.94,34400.0,53.422,53.429,53.3517,53.3798,34400.0
2011-08-29 12:25:00,75.94,75.96,75.88,75.93,40900.0,53.3798,53.3939,53.3376,53.3728,40900.0
2011-08-29 12:30:00,75.95,75.98,75.76,75.78,42400.0,53.3868,53.4079,53.2533,53.2673,42400.0
2011-08-29 12:35:00,75.79,75.88,75.78,75.84,36500.0,53.2744,53.3376,53.2673,53.3095,36500.0
2011-08-29 12:40:00,75.84,76.03,75.82,75.99,82600.0,53.3095,53.4431,53.2955,53.4149,82600.0
2011-08-29 12:45:00,75.99,76.0,75.86,75.88,25800.0,53.4149,53.422,53.3236,53.3376,25800.0
2011-08-29 12:50:00,75.88,76.03,75.86,76.0,39900.0,53.3376,53.4431,53.3236,53.422,39900.0
2011-08-29 12:55:00,76.01,76.01,75.91,75.93,29200.0,53.429,53.429,53.3587,53.3728,29200.0
2011-08-29 13:00:00,75.93,76.11,75.89,76.09,38700.0,53.3728,53.4993,53.3447,53.4852,38700.0
2011-08-29 13:05:00,76.09,76.26,76.07,76.24,59200.0,53.4852,53.6047,53.4712,53.5907,59200.0
2011-08-29 13:10:00,76.27,76.42,76.26,76.41,59000.0,53.6118,53.7172,53.6047,53.7102,59000.0
2011-08-29 13:15:00,76.42,76.47,76.4,76.42,59900.0,53.7172,53.7524,53.7031,53.7172,59900.0
2011-08-29 13:20:00,76.42,76.53,76.37,76.52,44700.0,53.7172,53.7945,53.6821,53.7875,44700.0
2011-08-29 13:25:00,76.53,76.58,76.5,76.5,40200.0,53.7945,53.8297,53.7734,53.7734,40200.0
2011-08-29 13:30:00,76.5,76.59,76.46,76.56,75500.0,53.7734,53.8367,53.7453,53.8156,75500.0
2011-08-29 13:35:00,76.55,76.65,76.53,76.62,56500.0,53.8086,53.8789,53.7945,53.8578,56500.0
2011-08-29 13:40:00,76.62,76.64,76.4,76.42,63700.0,53.8578,53.8718,53.7031,53.7172,63700.0
2011-08-29 13:45:00,76.41,76.41,76.17,76.22,80300.0,53.7102,53.7102,53.5415,53.5766,80300.0
2011-08-29 13:50:00,76.22,76.45,76.21,76.36,51500.0,53.5766,53.7383,53.5696,53.675,51500.0
2011-08-29 13:55:00,76.36,76.56,76.36,76.43,69900.0,53.675,53.8156,53.675,53.7242,69900.0
2011-08-29 14:00:00,76.44,76.54,76.4,76.53,47600.0,53.7313,53.8016,53.7031,53.7945,47600.0
2011-08-29 14:05:00,76.53,76.56,76.47,76.55,35100.0,53.7945,53.8156,53.7524,53.8086,35100.0
2011-08-29 14:10:00,76.57,76.66,76.56,76.64,48400.0,53.8226,53.8859,53.8156,53.8718,48400.0
2011-08-29 14:15:00,76.65,76.71,76.58,76.58,51000.0,53.8789,53.9211,53.8297,53.8297,51000.0
2011-08-29 14:20:00,76.57,76.73,76.57,76.67,52300.0,53.8226,53.9351,53.8226,53.8929,52300.0
2011-08-29 14:25:00,76.66,76.76,76.66,76.76,59900.0,53.8859,53.9562,53.8859,53.9562,59900.0
2011-08-29 14:30:00,76.76,76.93,76.74,76.93,119400.0,53.9562,54.0757,53.9421,54.0757,119400.0
2011-08-29 14:35:00,76.92,76.99,76.9,76.92,65500.0,54.0687,54.1179,54.0546,54.0687,65500.0
2011-08-29 14:40:00,76.92,76.92,76.78,76.78,47900.0,54.0687,54.0687,53.9703,53.9703,47900.0
2011-08-29 14:45:00,76.78,76.83,76.77,76.83,70900.0,53.9703,54.0054,53.9632,54.0054,70900.0
2011-08-29 14:50:00,76.83,76.9,76.76,76.76,60500.0,54.0054,54.0546,53.9562,53.9562,60500.0
2011-08-29 14:55:00,76.77,76.77,76.58,76.7,46400.0,53.9632,53.9632,53.8297,53.914,46400.0
2011-08-29 15:00:00,76.71,76.82,76.68,76.82,35200.0,53.9211,53.9984,53.9,53.9984,35200.0
2011-08-29 15:05:00,76.81,76.86,76.74,76.75,82500.0,53.9913,54.0265,53.9421,53.9492,82500.0
2011-08-29 15:10:00,76.75,76.94,76.75,76.94,76000.0,53.9492,54.0827,53.9492,54.0827,76000.0
2011-08-29 15:15:00,76.95,77.03,76.8,76.81,105100.0,54.0898,54.146,53.9843,53.9913,105100.0
2011-08-29 15:20:00,76.82,77.1,76.8,76.95,79300.0,53.9984,54.1952,53.9843,54.0898,79300.0
2011-08-29 15:25:00,76.95,77.13,76.94,77.11,61200.0,54.0898,54.2163,54.0827,54.2022,61200.0
2011-08-29 15:30:00,77.1,77.22,77.08,77.22,111700.0,54.1952,54.2795,54.1811,54.2795,111700.0
2011-08-29 15:35:00,77.21,77.22,77.0,77.09,82000.0,54.2725,54.2795,54.1249,54.1882,82000.0
2011-08-29 15:40:00,77.1,77.25,77.08,77.21,144700.0,54.1952,54.3006,54.1811,54.2725,144700.0
2011-08-29 15:45:00,77.21,77.21,77.02,77.14,142500.0,54.2725,54.2725,54.139,54.2233,142500.0
2011-08-29 15:50:00,77.13,77.18,77.07,77.18,139000.0,54.2163,54.2514,54.1741,54.2514,139000.0
2011-08-29 15:55:00,77.18,77.37,77.13,77.22,536800.0,54.2514,54.385,54.2163,54.2795,536800.0
2011-08-30 09:30:00,76.79,77.23,76.21,76.46,172200.0,54.1518,54.4621,53.7428,53.9191,172200.0
2011-08-30 09:35:00,76.47,76.8,76.44,76.58,96200.0,53.9261,54.1588,53.905,54.0037,96200.0
2011-08-30 09:40:00,76.67,76.83,76.6,76.68,66200.0,54.0672,54.18,54.0178,54.0742,66200.0
2011-08-30 09:45:00,76.68,77.4,76.68,77.23,198400.0,54.0742,54.582,54.0742,54.4621,198400.0
2011-08-30 09:50:00,77.25,77.26,77.0,77.25,139700.0,54.4762,54.4832,54.2999,54.4762,139700.0
2011-08-30 09:55:00,77.25,77.39,77.08,77.14,139100.0,54.4762,54.5749,54.3563,54.3986,139100.0
2011-08-30 10:00:00,77.17,77.2,76.06,76.14,331700.0,54.4198,54.4409,53.637,53.6934,331700.0
2011-08-30 10:05:00,76.18,76.28,76.01,76.19,170200.0,53.7216,53.7921,53.6017,53.7287,170200.0
2011-08-30 10:10:00,76.2,76.35,75.92,76.14,257500.0,53.7357,53.8415,53.5383,53.6934,257500.0
2011-08-30 10:15:00,76.12,76.19,75.86,75.9,106800.0,53.6793,53.7287,53.496,53.5242,106800.0
2011-08-30 10:20:00,75.91,76.0,75.69,75.95,135700.0,53.5312,53.5947,53.3761,53.5594,135700.0
2011-08-30 10:25:00,75.94,76.21,75.83,76.17,80600.0,53.5524,53.7428,53.4748,53.7146,80600.0
2011-08-30 10:30:00,76.17,76.43,76.01,76.35,142800.0,53.7146,53.8979,53.6017,53.8415,142800.0
2011-08-30 10:35:00,76.37,76.5,76.18,76.29,104600.0,53.8556,53.9473,53.7216,53.7992,104600.0
2011-08-30 10:40:00,76.26,76.37,76.18,76.37,216800.0,53.778,53.8556,53.7216,53.8556,216800.0
2011-08-30 10:45:00,76.37,76.53,75.99,76.02,115200.0,53.8556,53.9684,53.5876,53.6088,115200.0
2011-08-30 10:50:00,76.01,76.21,76.01,76.15,127600.0,53.6017,53.7428,53.6017,53.7005,127600.0
2011-08-30 10:55:00,76.16,76.4,76.1,76.15,75000.0,53.7075,53.8768,53.6652,53.7005,75000.0
2011-08-30 11:00:00,76.12,76.5,76.11,76.42,139300.0,53.6793,53.9473,53.6723,53.8909,139300.0
2011-08-30 11:05:00,76.41,76.59,76.38,76.58,72400.0,53.8838,54.0108,53.8627,54.0037,72400.0
2011-08-30 11:10:00,76.57,76.59,76.44,76.57,49300.0,53.9966,54.0108,53.905,53.9966,49300.0
2011-08-30 11:15:00,76.59,76.69,76.29,76.33,88900.0,54.0108,54.0813,53.7992,53.8274,88900.0
2011-08-30 11:20:00,76.33,76.64,76.33,76.62,74400.0,53.8274,54.046,53.8274,54.0319,74400.0
2011-08-30 11:25:00,76.61,76.99,76.53,76.85,90600.0,54.0249,54.2928,53.9684,54.1941,90600.0
2011-08-30 11:30:00,76.84,76.97,76.72,76.95,127600.0,54.187,54.2787,54.1024,54.2646,127600.0
2011-08-30 11:35:00,76.96,77.24,76.92,77.15,162800.0,54.2717,54.4691,54.2435,54.4057,162800.0
2011-08-30 11:40:00,77.15,77.36,77.12,77.3,181700.0,54.4057,54.5537,54.3845,54.5114,181700.0
2011-08-30 11:45:00,77.29,77.34,77.05,77.12,74200.0,54.5044,54.5396,54.3351,54.3845,74200.0
2011-08-30 11:50:00,77.11,77.21,77.1,77.11,86200.0,54.3775,54.448,54.3704,54.3775,86200.0
2011-08-30 11:55:00,77.12,77.24,77.09,77.24,53100.0,54.3845,54.4691,54.3633,54.4691,53100.0
2011-08-30 12:00:00,77.22,77.32,76.96,77.0,63600.0,54.455,54.5255,54.2717,54.2999,63600.0
2011-08-30 12:05:00,76.99,77.13,76.95,76.97,56900.0,54.2928,54.3916,54.2646,54.2787,56900.0
2011-08-30 12:10:00,76.95,77.11,76.92,77.0,79600.0,54.2646,54.3775,54.2435,54.2999,79600.0
2011-08-30 12:15:00,76.99,77.31,76.94,77.29,97100.0,54.2928,54.5185,54.2576,54.5044,97100.0
2011-08-30 12:20:00,77.3,77.4,77.22,77.38,56500.0,54.5114,54.582,54.455,54.5679,56500.0
2011-08-30 12:25:00,77.37,77.38,77.06,77.09,36800.0,54.5608,54.5679,54.3422,54.3633,36800.0
2011-08-30 12:30:00,77.09,77.19,77.02,77.19,52800.0,54.3633,54.4339,54.314,54.4339,52800.0
2011-08-30 12:35:00,77.19,77.2,77.04,77.09,30400.0,54.4339,54.4409,54.3281,54.3633,30400.0
2011-08-30 12:40:00,77.08,77.08,76.62,76.62,147700.0,54.3563,54.3563,54.0319,54.0319,147700.0
2011-08-30 12:45:00,76.63,76.72,76.58,76.63,86800.0,54.039,54.1024,54.0037,54.039,86800.0
2011-08-30 12:50:00,76.65,76.74,76.54,76.62,85000.0,54.0531,54.1165,53.9755,54.0319,85000.0
2011-08-30 12:55:00,76.61,76.62,76.43,76.56,121900.0,54.0249,54.0319,53.8979,53.9896,121900.0
2011-08-30 13:00:00,76.57,76.63,76.4,76.45,64700.0,53.9966,54.039,53.8768,53.912,64700.0
2011-08-30 13:05:00,76.48,76.68,76.44,76.64,55000.0,53.9332,54.0742,53.905,54.046,55000.0
2011-08-30 13:10:00,76.64,76.79,76.53,76.77,101500.0,54.046,54.1518,53.9684,54.1377,101500.0
2011-08-30 13:15:00,76.77,76.78,76.6,76.72,86900.0,54.1377,54.1447,54.0178,54.1024,86900.0
2011-08-30 13:20:00,76.73,77.08,76.73,77.07,77800.0,54.1095,54.3563,54.1095,54.3492,77800.0
2011-08-30 13:25:00,77.06,77.09,76.84,76.91,51600.0,54.3422,54.3633,54.187,54.2364,51600.0
2011-08-30 13:30:00,76.94,76.96,76.57,76.66,62500.0,54.2576,54.2717,53.9966,54.0601,62500.0
2011-08-30 13:35:00,76.66,76.66,76.52,76.54,35400.0,54.0601,54.0601,53.9614,53.9755,35400.0
2011-08-30 13:40:00,76.55,76.73,76.54,76.63,53400.0,53.9825,54.1095,53.9755,54.039,53400.0
2011-08-30 13:45:00,76.62,76.82,76.54,76.73,59500.0,54.0319,54.1729,53.9755,54.1095,59500.0
2011-08-30 13:50:00,76.7,76.72,76.53,76.66,67700.0,54.0883,54.1024,53.9684,54.0601,67700.0
2011-08-30 13:55:00,76.66,76.78,76.65,76.72,82600.0,54.0601,54.1447,54.0531,54.1024,82600.0
2011-08-30 14:00:00,76.68,76.97,76.48,76.68,280300.0,54.0742,54.2787,53.9332,54.0742,280300.0
2011-08-30 14:05:00,76.69,76.75,76.47,76.72,135100.0,54.0813,54.1236,53.9261,54.1024,135100.0
2011-08-30 14:10:00,76.71,76.96,76.52,76.92,107700.0,54.0954,54.2717,53.9614,54.2435,107700.0
2011-08-30 14:15:00,76.92,77.03,76.81,76.92,66200.0,54.2435,54.321,54.1659,54.2435,66200.0
2011-08-30 14:20:00,76.91,77.05,76.78,76.92,61600.0,54.2364,54.3351,54.1447,54.2435,61600.0
2011-08-30 14:25:00,76.92,77.13,76.89,77.11,83700.0,54.2435,54.3916,54.2223,54.3775,83700.0
2011-08-30 14:30:00,77.12,77.2,76.97,77.14,169900.0,54.3845,54.4409,54.2787,54.3986,169900.0
2011-08-30 14:35:00,77.15,77.2,76.94,77.06,106300.0,54.4057,54.4409,54.2576,54.3422,106300.0
2011-08-30 14:40:00,77.06,77.1,76.99,77.05,109500.0,54.3422,54.3704,54.2928,54.3351,109500.0
2011-08-30 14:45:00,77.06,77.07,76.74,76.83,222200.0,54.3422,54.3492,54.1165,54.18,222200.0
2011-08-30 14:50:00,76.81,76.98,76.55,76.68,280900.0,54.1659,54.2858,53.9825,54.0742,280900.0
2011-08-30 14:55:00,76.69,77.18,76.58,77.14,142800.0,54.0813,54.4268,54.0037,54.3986,142800.0
2011-08-30 15:00:00,77.12,77.13,76.96,77.1,109200.0,54.3845,54.3916,54.2717,54.3704,109200.0
2011-08-30 15:05:00,77.07,77.27,77.05,77.23,78400.0,54.3492,54.4903,54.3351,54.4621,78400.0
2011-08-30 15:10:00,77.23,77.26,77.12,77.14,77400.0,54.4621,54.4832,54.3845,54.3986,77400.0
2011-08-30 15:15:00,77.14,77.34,77.09,77.31,161000.0,54.3986,54.5396,54.3633,54.5185,161000.0
2011-08-30 15:20:00,77.32,77.32,77.12,77.32,75800.0,54.5255,54.5255,54.3845,54.5255,75800.0
2011-08-30 15:25:00,77.32,77.49,77.19,77.49,153700.0,54.5255,54.6454,54.4339,54.6454,153700.0
2011-08-30 15:30:00,77.49,77.74,77.46,77.73,121500.0,54.6454,54.8217,54.6243,54.8147,121500.0
2011-08-30 15:35:00,77.72,77.85,77.71,77.83,116300.0,54.8076,54.8993,54.8006,54.8852,116300.0
2011-08-30 15:40:00,77.84,78.01,77.76,78.0,254900.0,54.8922,55.0121,54.8358,55.0051,254900.0
2011-08-30 15:45:00,78.01,78.02,77.79,77.81,305500.0,55.0121,55.0192,54.857,54.8711,305500.0
2011-08-30 15:50:00,77.81,77.84,77.54,77.61,247700.0,54.8711,54.8922,54.6807,54.73,247700.0
2011-08-30 15:55:00,77.6,77.6,77.32,77.32,478100.0,54.723,54.723,54.5255,54.5255,478100.0
2011-08-31 09:30:00,77.91,78.01,77.65,77.9,283700.0,54.9416,55.0121,54.7583,54.9346,283700.0
2011-08-31 09:35:00,77.9,78.04,77.69,77.75,146700.0,54.9346,55.0333,54.7865,54.8288,146700.0
2011-08-31 09:40:00,77.71,78.33,77.56,78.29,241000.0,54.8006,55.2378,54.6948,55.2096,241000.0
2011-08-31 09:45:00,78.28,78.65,78.17,78.41,348300.0,55.2025,55.4634,55.125,55.2942,348300.0
2011-08-31 09:50:00,78.4,78.58,78.25,78.44,177800.0,55.2871,55.4141,55.1814,55.3154,177800.0
2011-08-31 09:55:00,78.43,78.57,78.33,78.49,121800.0,55.3083,55.407,55.2378,55.3506,121800.0
2011-08-31 10:00:00,78.47,79.0,78.47,78.8,392600.0,55.3365,55.7103,55.3365,55.5692,392600.0
2011-08-31 10:05:00,78.78,79.01,78.73,78.88,271800.0,55.5551,55.7173,55.5199,55.6256,271800.0
2011-08-31 10:10:00,78.87,78.97,78.67,78.87,291400.0,55.6186,55.6891,55.4776,55.6186,291400.0
2011-08-31 10:15:00,78.9,78.99,78.85,78.94,129300.0,55.6397,55.7032,55.6045,55.668,129300.0
2011-08-31 10:20:00,78.95,79.03,78.86,78.92,177700.0,55.675,55.7314,55.6115,55.6539,177700.0
2011-08-31 10:25:00,78.9,79.27,78.9,79.22,102300.0,55.6397,55.9007,55.6397,55.8654,102300.0
2011-08-31 10:30:00,79.21,79.29,79.0,79.06,222800.0,55.8584,55.9148,55.7103,55.7526,222800.0
2011-08-31 10:35:00,79.06,79.2,78.99,78.99,137200.0,55.7526,55.8513,55.7032,55.7032,137200.0
2011-08-31 10:40:00,78.97,78.99,78.76,78.8,131500.0,55.6891,55.7032,55.541,55.5692,131500.0
2011-08-31 10:45:00,78.79,78.94,78.75,78.77,185500.0,55.5622,55.668,55.534,55.5481,185500.0
2011-08-31 10:50:00,78.77,78.84,78.54,78.65,148000.0,55.5481,55.5974,55.3859,55.4634,148000.0
2011-08-31 10:55:00,78.64,78.75,78.49,78.53,166700.0,55.4564,55.534,55.3506,55.3788,166700.0
2011-08-31 11:00:00,78.53,78.69,78.48,78.69,122800.0,55.3788,55.4917,55.3436,55.4917,122800.0
2011-08-31 11:05:00,78.67,78.84,78.57,78.67,136800.0,55.4776,55.5974,55.407,55.4776,136800.0
2011-08-31 11:10:00,78.66,78.77,78.6,78.61,74300.0,55.4705,55.5481,55.4282,55.4352,74300.0
2011-08-31 11:15:00,78.62,78.63,78.28,78.33,63400.0,55.4423,55.4493,55.2025,55.2378,63400.0
2011-08-31 11:20:00,78.34,78.34,78.14,78.23,62800.0,55.2448,55.2448,55.1038,55.1673,62800.0
2011-08-31 11:25:00,78.25,78.27,78.03,78.19,112200.0,55.1814,55.1955,55.0262,55.1391,112200.0
2011-08-31 11:30:00,78.16,78.39,78.1,78.18,87400.0,55.1179,55.2801,55.0756,55.132,87400.0
2011-08-31 11:35:00,78.18,78.33,78.09,78.15,76300.0,55.132,55.2378,55.0685,55.1109,76300.0
2011-08-31 11:40:00,78.15,78.49,78.15,78.49,131000.0,55.1109,55.3506,55.1109,55.3506,131000.0
2011-08-31 11:45:00,78.49,78.66,78.37,78.4,115900.0,55.3506,55.4705,55.266,55.2871,115900.0
2011-08-31 11:50:00,78.39,78.54,78.34,78.48,49100.0,55.2801,55.3859,55.2448,55.3436,49100.0
2011-08-31 11:55:00,78.49,78.5,78.3,78.33,109600.0,55.3506,55.3577,55.2166,55.2378,109600.0
2011-08-31 12:00:00,78.31,78.5,78.31,78.47,54500.0,55.2237,55.3577,55.2237,55.3365,54500.0
2011-08-31 12:05:00,78.47,78.58,78.47,78.5,63500.0,55.3365,55.4141,55.3365,55.3577,63500.0
2011-08-31 12:10:00,78.49,78.64,78.49,78.59,50400.0,55.3506,55.4564,55.3506,55.4211,50400.0
2011-08-31 12:15:00,78.57,78.65,78.47,78.52,39200.0,55.407,55.4634,55.3365,55.3718,39200.0
2011-08-31 12:20:00,78.51,78.73,78.5,78.73,53800.0,55.3647,55.5199,55.3577,55.5199,53800.0
2011-08-31 12:25:00,78.72,78.77,78.59,78.61,56300.0,55.5128,55.5481,55.4211,55.4352,56300.0
2011-08-31 12:30:00,78.6,78.83,78.59,78.71,73400.0,55.4282,55.5904,55.4211,55.5058,73400.0
2011-08-31 12:35:00,78.71,78.79,78.56,78.61,44200.0,55.5058,55.5622,55.4,55.4352,44200.0
2011-08-31 12:40:00,78.62,78.77,78.57,78.64,44200.0,55.4423,55.5481,55.407,55.4564,44200.0
2011-08-31 12:45:00,78.63,78.66,78.5,78.57,70300.0,55.4493,55.4705,55.3577,55.407,70300.0
2011-08-31 12:50:00,78.57,78.72,78.53,78.63,61600.0,55.407,55.5128,55.3788,55.4493,61600.0
2011-08-31 12:55:00,78.62,78.65,78.54,78.6,45800.0,55.4423,55.4634,55.3859,55.4282,45800.0
2011-08-31 13:00:00,78.6,78.73,78.39,78.39,77800.0,55.4282,55.5199,55.2801,55.2801,77800.0
2011-08-31 13:05:00,78.38,78.44,78.28,78.28,51500.0,55.273,55.3154,55.2025,55.2025,51500.0
2011-08-31 13:10:00,78.28,78.43,78.27,78.38,72400.0,55.2025,55.3083,55.1955,55.273,72400.0
2011-08-31 13:15:00,78.37,78.37,78.15,78.23,54000.0,55.266,55.266,55.1109,55.1673,54000.0
2011-08-31 13:20:00,78.25,78.3,78.04,78.05,43500.0,55.1814,55.2166,55.0333,55.0403,43500.0
2011-08-31 13:25:00,78.06,78.19,78.03,78.17,89700.0,55.0474,55.1391,55.0262,55.125,89700.0
2011-08-31 13:30:00,78.19,78.22,78.04,78.19,54000.0,55.1391,55.1602,55.0333,55.1391,54000.0
2011-08-31 13:35:00,78.17,78.34,78.16,78.23,55300.0,55.125,55.2448,55.1179,55.1673,55300.0
2011-08-31 13:40:00,78.24,78.36,78.15,78.25,45900.0,55.1743,55.2589,55.1109,55.1814,45900.0
2011-08-31 13:45:00,78.25,78.25,78.08,78.16,70600.0,55.1814,55.1814,55.0615,55.1179,70600.0
2011-08-31 13:50:00,78.16,78.29,78.14,78.25,192700.0,55.1179,55.2096,55.1038,55.1814,192700.0
2011-08-31 13:55:00,78.24,78.24,78.03,78.14,155800.0,55.1743,55.1743,55.0262,55.1038,155800.0
2011-08-31 14:00:00,78.14,78.29,78.14,78.23,259600.0,55.1038,55.2096,55.1038,55.1673,259600.0
2011-08-31 14:05:00,78.21,78.21,78.01,78.02,95900.0,55.1532,55.1532,55.0121,55.0192,95900.0
2011-08-31 14:10:00,78.02,78.11,77.92,77.93,84100.0,55.0192,55.0826,54.9487,54.9557,84100.0
2011-08-31 14:15:00,77.93,78.18,77.92,78.12,89000.0,54.9557,55.132,54.9487,55.0897,89000.0
2011-08-31 14:20:00,78.12,78.36,78.1,78.34,83600.0,55.0897,55.2589,55.0756,55.2448,83600.0
2011-08-31 14:25:00,78.33,78.4,78.22,78.28,89900.0,55.2378,55.2871,55.1602,55.2025,89900.0
2011-08-31 14:30:00,78.27,78.32,78.13,78.16,76300.0,55.1955,55.2307,55.0967,55.1179,76300.0
2011-08-31 14:35:00,78.14,78.19,77.94,78.03,130900.0,55.1038,55.1391,54.9628,55.0262,130900.0
2011-08-31 14:40:00,78.02,78.03,77.76,77.78,163500.0,55.0192,55.0262,54.8358,54.8499,163500.0
2011-08-31 14:45:00,77.79,77.91,77.77,77.86,116800.0,54.857,54.9416,54.8429,54.9063,116800.0
2011-08-31 14:50:00,77.87,77.92,77.53,77.55,148300.0,54.9134,54.9487,54.6736,54.6877,148300.0
2011-08-31 14:55:00,77.54,77.67,77.5,77.64,166200.0,54.6807,54.7724,54.6525,54.7512,166200.0
2011-08-31 15:00:00,77.64,77.9,77.6,77.88,144600.0,54.7512,54.9346,54.723,54.9204,144600.0
2011-08-31 15:05:00,77.89,78.0,77.89,77.99,87800.0,54.9275,55.0051,54.9275,54.998,87800.0
2011-08-31 15:10:00,77.97,77.97,77.61,77.67,220200.0,54.9839,54.9839,54.73,54.7724,220200.0
2011-08-31 15:15:00,77.64,77.68,77.44,77.66,175300.0,54.7512,54.7794,54.6102,54.7653,175300.0
2011-08-31 15:20:00,77.66,77.79,77.5,77.71,132800.0,54.7653,54.857,54.6525,54.8006,132800.0
2011-08-31 15:25:00,77.73,77.87,77.63,77.86,100900.0,54.8147,54.9134,54.7442,54.9063,100900.0
2011-08-31 15:30:00,77.86,77.96,77.75,77.83,104000.0,54.9063,54.9769,54.8288,54.8852,104000.0
2011-08-31 15:35:00,77.83,78.22,77.83,78.06,195900.0,54.8852,55.1602,54.8852,55.0474,195900.0
2011-08-31 15:40:00,78.07,78.42,78.06,78.4,144000.0,55.0544,55.3013,55.0474,55.2871,144000.0
2011-08-31 15:45:00,78.4,78.49,78.27,78.47,261400.0,55.2871,55.3506,55.1955,55.3365,261400.0
2011-08-31 15:50:00,78.47,78.55,78.28,78.34,232000.0,55.3365,55.3929,55.2025,55.2448,232000.0
2011-08-31 15:55:00,78.34,78.4,77.85,78.09,541800.0,55.2448,55.2871,54.8993,55.0685,541800.0
2011-09-01 09:30:00,78.17,78.23,77.61,78.01,207700.0,55.125,55.1673,54.73,55.0121,207700.0
2011-09-01 09:35:00,78.05,78.41,77.98,78.3,123900.0,55.0403,55.2942,54.991,55.2166,123900.0
2011-09-01 09:40:00,78.31,78.36,78.04,78.08,162500.0,55.2237,55.2589,55.0333,55.0615,162500.0
2011-09-01 09:45:00,78.07,78.35,78.03,78.13,121800.0,55.0544,55.2519,55.0262,55.0967,121800.0
2011-09-01 09:50:00,78.14,78.14,77.8,77.92,94100.0,55.1038,55.1038,54.864,54.9487,94100.0
2011-09-01 09:55:00,77.89,78.21,77.89,78.14,116300.0,54.9275,55.1532,54.9275,55.1038,116300.0
2011-09-01 10:00:00,78.17,79.51,78.01,79.27,397400.0,55.125,56.0699,55.0121,55.9007,397400.0
2011-09-01 10:05:00,79.28,79.54,79.18,79.41,224000.0,55.9077,56.0911,55.8372,55.9994,224000.0
2011-09-01 10:10:00,79.45,79.54,78.95,78.98,186300.0,56.0276,56.0911,55.675,55.6962,186300.0
2011-09-01 10:15:00,78.98,79.1,78.89,78.9,126800.0,55.6962,55.7808,55.6327,55.6397,126800.0
2011-09-01 10:20:00,78.89,79.03,78.81,78.92,123800.0,55.6327,55.7314,55.5763,55.6539,123800.0
2011-09-01 10:25:00,78.91,79.03,78.7,78.72,91300.0,55.6468,55.7314,55.4987,55.5128,91300.0
2011-09-01 10:30:00,78.69,78.75,78.41,78.69,114300.0,55.4917,55.534,55.2942,55.4917,114300.0
2011-09-01 10:35:00,78.68,78.88,78.53,78.8,144300.0,55.4846,55.6256,55.3788,55.5692,144300.0
2011-09-01 10:40:00,78.78,79.1,78.75,79.0,99200.0,55.5551,55.7808,55.534,55.7103,99200.0
2011-09-01 10:45:00,78.98,79.0,78.5,78.58,93100.0,55.6962,55.7103,55.3577,55.4141,93100.0
2011-09-01 10:50:00,78.54,78.93,78.53,78.59,111200.0,55.3859,55.6609,55.3788,55.4211,111200.0
2011-09-01 10:55:00,78.57,78.71,78.46,78.59,113900.0,55.407,55.5058,55.3295,55.4211,113900.0
2011-09-01 11:00:00,78.58,78.65,78.3,78.46,96600.0,55.4141,55.4634,55.2166,55.3295,96600.0
2011-09-01 11:05:00,78.49,78.51,78.1,78.17,149200.0,55.3506,55.3647,55.0756,55.125,149200.0
2011-09-01 11:10:00,78.18,78.35,78.13,78.16,66900.0,55.132,55.2519,55.0967,55.1179,66900.0
2011-09-01 11:15:00,78.17,78.36,78.12,78.33,65800.0,55.125,55.2589,55.0897,55.2378,65800.0
2011-09-01 11:20:00,78.32,78.42,78.25,78.35,63800.0,55.2307,55.3013,55.1814,55.2519,63800.0
2011-09-01 11:25:00,78.37,78.51,78.25,78.47,56000.0,55.266,55.3647,55.1814,55.3365,56000.0
2011-09-01 11:30:00,78.48,78.58,78.43,78.5,50200.0,55.3436,55.4141,55.3083,55.3577,50200.0
2011-09-01 11:35:00,78.51,78.51,78.26,78.27,67300.0,55.3647,55.3647,55.1884,55.1955,67300.0
2011-09-01 11:40:00,78.3,78.43,78.15,78.28,192500.0,55.2166,55.3083,55.1109,55.2025,192500.0
2011-09-01 11:45:00,78.27,78.36,78.19,78.31,130000.0,55.1955,55.2589,55.1391,55.2237,130000.0
2011-09-01 11:50:00,78.3,78.31,78.13,78.29,214500.0,55.2166,55.2237,55.0967,55.2096,214500.0
2011-09-01 11:55:00,78.24,78.33,78.17,78.22,215300.0,55.1743,55.2378,55.125,55.1602,215300.0
2011-09-01 12:00:00,78.23,78.24,78.01,78.05,215100.0,55.1673,55.1743,55.0121,55.0403,215100.0
2011-09-01 12:05:00,78.04,78.21,77.96,78.18,101600.0,55.0333,55.1532,54.9769,55.132,101600.0
2011-09-01 12:10:00,78.17,78.17,78.0,78.06,86300.0,55.125,55.125,55.0051,55.0474,86300.0
2011-09-01 12:15:00,78.06,78.13,77.9,78.1,99400.0,55.0474,55.0967,54.9346,55.0756,99400.0
2011-09-01 12:20:00,78.1,78.27,78.05,78.22,67800.0,55.0756,55.1955,55.0403,55.1602,67800.0
2011-09-01 12:25:00,78.22,78.31,78.15,78.26,162300.0,55.1602,55.2237,55.1109,55.1884,162300.0
2011-09-01 12:30:00,78.28,78.33,78.19,78.21,176600.0,55.2025,55.2378,55.1391,55.1532,176600.0
2011-09-01 12:35:00,78.2,78.3,78.16,78.23,69400.0,55.1461,55.2166,55.1179,55.1673,69400.0
2011-09-01 12:40:00,78.23,78.25,78.02,78.03,75300.0,55.1673,55.1814,55.0192,55.0262,75300.0
2011-09-01 12:45:00,78.04,78.13,78.0,78.13,77700.0,55.0333,55.0967,55.0051,55.0967,77700.0
2011-09-01 12:50:00,78.12,78.16,77.94,77.94,73900.0,55.0897,55.1179,54.9628,54.9628,73900.0
2011-09-01 12:55:00,77.94,78.11,77.76,77.85,85200.0,54.9628,55.0826,54.8358,54.8993,85200.0
2011-09-01 13:00:00,77.85,77.88,77.73,77.77,50100.0,54.8993,54.9204,54.8147,54.8429,50100.0
2011-09-01 13:05:00,77.76,77.77,77.55,77.61,92100.0,54.8358,54.8429,54.6877,54.73,92100.0
2011-09-01 13:10:00,77.6,77.79,77.57,77.78,95200.0,54.723,54.857,54.7018,54.8499,95200.0
2011-09-01 13:15:00,77.77,77.86,77.69,77.84,83300.0,54.8429,54.9063,54.7865,54.8922,83300.0
2011-09-01 13:20:00,77.85,77.91,77.5,77.5,118700.0,54.8993,54.9416,54.6525,54.6525,118700.0
2011-09-01 13:25:00,77.5,77.81,77.5,77.72,70000.0,54.6525,54.8711,54.6525,54.8076,70000.0
2011-09-01 13:30:00,77.7,77.73,77.56,77.66,94200.0,54.7935,54.8147,54.6948,54.7653,94200.0
2011-09-01 13:35:00,77.64,77.64,77.43,77.45,72800.0,54.7512,54.7512,54.6031,54.6172,72800.0
2011-09-01 13:40:00,77.45,77.45,77.1,77.23,100900.0,54.6172,54.6172,54.3704,54.4621,100900.0
2011-09-01 13:45:00,77.24,77.32,77.14,77.3,57100.0,54.4691,54.5255,54.3986,54.5114,57100.0
2011-09-01 13:50:00,77.31,77.38,77.06,77.1,98200.0,54.5185,54.5679,54.3422,54.3704,98200.0
2011-09-01 13:55:00,77.09,77.27,76.95,77.04,89900.0,54.3633,54.4903,54.2646,54.3281,89900.0
2011-09-01 14:00:00,77.04,77.17,76.83,76.89,144900.0,54.3281,54.4198,54.18,54.2223,144900.0
2011-09-01 14:05:00,76.9,76.93,76.7,76.75,164900.0,54.2294,54.2505,54.0883,54.1236,164900.0
2011-09-01 14:10:00,76.75,76.95,76.75,76.9,80100.0,54.1236,54.2646,54.1236,54.2294,80100.0
2011-09-01 14:15:00,76.89,77.01,76.77,76.91,115300.0,54.2223,54.3069,54.1377,54.2364,115300.0
2011-09-01 14:20:00,76.9,76.93,76.7,76.83,93900.0,54.2294,54.2505,54.0883,54.18,93900.0
2011-09-01 14:25:00,76.83,76.97,76.81,76.92,66000.0,54.18,54.2787,54.1659,54.2435,66000.0
2011-09-01 14:30:00,76.93,77.12,76.87,76.97,119400.0,54.2505,54.3845,54.2082,54.2787,119400.0
2011-09-01 14:35:00,76.97,77.0,76.85,76.91,75600.0,54.2787,54.2999,54.1941,54.2364,75600.0
2011-09-01 14:40:00,76.9,77.04,76.85,76.88,79600.0,54.2294,54.3281,54.1941,54.2153,79600.0
2011-09-01 14:45:00,76.88,76.98,76.83,76.91,92900.0,54.2153,54.2858,54.18,54.2364,92900.0
2011-09-01 14:50:00,76.91,76.93,76.78,76.92,70900.0,54.2364,54.2505,54.1447,54.2435,70900.0
2011-09-01 14:55:00,76.9,76.94,76.71,76.76,96900.0,54.2294,54.2576,54.0954,54.1306,96900.0
2011-09-01 15:00:00,76.77,76.77,76.6,76.66,133300.0,54.1377,54.1377,54.0178,54.0601,133300.0
2011-09-01 15:05:00,76.67,76.83,76.62,76.83,213000.0,54.0672,54.18,54.0319,54.18,213000.0
2011-09-01 15:10:00,76.82,77.13,76.77,77.04,215300.0,54.1729,54.3916,54.1377,54.3281,215300.0
2011-09-01 15:15:00,77.05,77.12,76.96,77.06,145100.0,54.3351,54.3845,54.2717,54.3422,145100.0
2011-09-01 15:20:00,77.06,77.21,76.86,77.21,166900.0,54.3422,54.448,54.2012,54.448,166900.0
2011-09-01 15:25:00,77.21,77.31,76.95,76.95,144300.0,54.448,54.5185,54.2646,54.2646,144300.0
2011-09-01 15:30:00,76.95,76.97,76.69,76.7,160100.0,54.2646,54.2787,54.0813,54.0883,160100.0
2011-09-01 15:35:00,76.71,76.81,76.64,76.68,158900.0,54.0954,54.1659,54.046,54.0742,158900.0
2011-09-01 15:40:00,76.68,76.78,76.56,76.78,207600.0,54.0742,54.1447,53.9896,54.1447,207600.0
2011-09-01 15:45:00,76.78,76.83,76.56,76.8,166500.0,54.1447,54.18,53.9896,54.1588,166500.0
2011-09-01 15:50:00,76.8,76.8,76.5,76.59,237400.0,54.1588,54.1588,53.9473,54.0108,237400.0
2011-09-01 15:55:00,76.6,76.65,76.42,76.47,427400.0,54.0178,54.0531,53.8909,53.9261,427400.0
2011-09-02 09:30:00,74.51,74.91,73.8,73.91,340000.0,52.5439,52.826,52.0433,52.1208,340000.0
2011-09-02 09:35:00,73.91,74.01,73.77,73.91,227000.0,52.1208,52.1914,52.0221,52.1208,227000.0
2011-09-02 09:40:00,73.9,74.26,73.85,74.18,200200.0,52.1138,52.3676,52.0785,52.3112,200200.0
2011-09-02 09:45:00,74.18,74.53,73.93,74.29,273000.0,52.3112,52.5581,52.1349,52.3888,273000.0
2011-09-02 09:50:00,74.31,74.46,73.89,73.92,189800.0,52.4029,52.5087,52.1067,52.1279,189800.0
2011-09-02 09:55:00,73.92,73.95,73.61,73.92,176800.0,52.1279,52.149,51.9093,52.1279,176800.0
2011-09-02 10:00:00,73.89,74.42,73.86,74.21,118800.0,52.1067,52.4805,52.0856,52.3324,118800.0
2011-09-02 10:05:00,74.18,74.59,74.1,74.57,121800.0,52.3112,52.6004,52.2548,52.5863,121800.0
2011-09-02 10:10:00,74.55,74.66,74.16,74.18,262400.0,52.5722,52.6497,52.2971,52.3112,262400.0
2011-09-02 10:15:00,74.19,74.24,73.91,74.22,160400.0,52.3183,52.3535,52.1208,52.3394,160400.0
2011-09-02 10:20:00,74.23,74.3,73.82,73.88,137500.0,52.3465,52.3959,52.0574,52.0997,137500.0
2011-09-02 10:25:00,73.89,74.21,73.88,74.1,97900.0,52.1067,52.3324,52.0997,52.2548,97900.0
2011-09-02 10:30:00,74.09,74.09,73.65,73.72,112500.0,52.2478,52.2478,51.9375,51.9868,112500.0
2011-09-02 10:35:00,73.73,73.89,73.53,73.6,100200.0,51.9939,52.1067,51.8529,51.9022,100200.0
2011-09-02 10:40:00,73.61,73.75,73.43,73.55,110700.0,51.9093,52.008,51.7823,51.867,110700.0
2011-09-02 10:45:00,73.54,73.68,73.37,73.65,132700.0,51.8599,51.9586,51.74,51.9375,132700.0
2011-09-02 10:50:00,73.65,73.89,73.55,73.81,116700.0,51.9375,52.1067,51.867,52.0503,116700.0
2011-09-02 10:55:00,73.81,73.99,73.67,73.98,114500.0,52.0503,52.1772,51.9516,52.1702,114500.0
2011-09-02 11:00:00,73.98,74.08,73.86,74.07,140000.0,52.1702,52.2407,52.0856,52.2337,140000.0
2011-09-02 11:05:00,74.06,74.21,74.01,74.1,74100.0,52.2266,52.3324,52.1914,52.2548,74100.0
2011-09-02 11:10:00,74.1,74.54,74.09,74.43,99700.0,52.2548,52.5651,52.2478,52.4875,99700.0
2011-09-02 11:15:00,74.41,74.66,74.4,74.61,155900.0,52.4734,52.6497,52.4664,52.6145,155900.0
2011-09-02 11:20:00,74.61,74.76,74.54,74.6,89400.0,52.6145,52.7202,52.5651,52.6074,89400.0
2011-09-02 11:25:00,74.61,74.81,74.61,74.8,81300.0,52.6145,52.7555,52.6145,52.7485,81300.0
2011-09-02 11:30:00,74.79,74.88,74.66,74.79,108700.0,52.7414,52.8049,52.6497,52.7414,108700.0
2011-09-02 11:35:00,74.79,75.08,74.75,75.02,69200.0,52.7414,52.9459,52.7132,52.9036,69200.0
2011-09-02 11:40:00,75.03,75.04,74.88,74.91,90100.0,52.9106,52.9177,52.8049,52.826,90100.0
2011-09-02 11:45:00,74.92,75.04,74.84,74.9,122500.0,52.8331,52.9177,52.7767,52.819,122500.0
2011-09-02 11:50:00,74.88,75.06,74.87,74.95,69700.0,52.8049,52.9318,52.7978,52.8542,69700.0
2011-09-02 11:55:00,74.95,74.99,74.81,74.87,59400.0,52.8542,52.8824,52.7555,52.7978,59400.0
2011-09-02 12:00:00,74.87,75.14,74.87,75.14,61300.0,52.7978,52.9882,52.7978,52.9882,61300.0
2011-09-02 12:05:00,75.15,75.35,75.12,75.19,43200.0,52.9953,53.1363,52.9741,53.0235,43200.0
2011-09-02 12:10:00,75.21,75.34,75.1,75.28,41900.0,53.0376,53.1293,52.96,53.0869,41900.0
2011-09-02 12:15:00,75.26,75.28,75.13,75.22,43600.0,53.0728,53.0869,52.9812,53.0446,43600.0
2011-09-02 12:20:00,75.23,75.33,75.14,75.14,57500.0,53.0517,53.1222,52.9882,52.9882,57500.0
2011-09-02 12:25:00,75.14,75.18,75.07,75.12,36700.0,52.9882,53.0164,52.9389,52.9741,36700.0
2011-09-02 12:30:00,75.12,75.14,75.02,75.14,23100.0,52.9741,52.9882,52.9036,52.9882,23100.0
2011-09-02 12:35:00,75.11,75.18,75.0,75.08,35300.0,52.9671,53.0164,52.8895,52.9459,35300.0
2011-09-02 12:40:00,75.07,75.1,74.89,75.03,35700.0,52.9389,52.96,52.8119,52.9106,35700.0
2011-09-02 12:45:00,75.01,75.11,74.9,75.02,41100.0,52.8965,52.9671,52.819,52.9036,41100.0
2011-09-02 12:50:00,75.03,75.12,74.99,75.04,30700.0,52.9106,52.9741,52.8824,52.9177,30700.0
2011-09-02 12:55:00,75.06,75.19,75.06,75.1,36900.0,52.9318,53.0235,52.9318,52.96,36900.0
2011-09-02 13:00:00,75.09,75.18,74.91,74.94,45800.0,52.953,53.0164,52.826,52.8472,45800.0
2011-09-02 13:05:00,74.93,74.97,74.82,74.83,47200.0,52.8401,52.8683,52.7626,52.7696,47200.0
2011-09-02 13:10:00,74.84,74.9,74.76,74.79,42900.0,52.7767,52.819,52.7202,52.7414,42900.0
2011-09-02 13:15:00,74.79,74.84,74.68,74.73,70400.0,52.7414,52.7767,52.6638,52.6991,70400.0
2011-09-02 13:20:00,74.7,74.8,74.69,74.75,53500.0,52.6779,52.7485,52.6709,52.7132,53500.0
2011-09-02 13:25:00,74.73,74.82,74.68,74.77,35500.0,52.6991,52.7626,52.6638,52.7273,35500.0
2011-09-02 13:30:00,74.76,74.93,74.75,74.77,73100.0,52.7202,52.8401,52.7132,52.7273,73100.0
2011-09-02 13:35:00,74.76,74.78,74.67,74.75,38900.0,52.7202,52.7344,52.6568,52.7132,38900.0
2011-09-02 13:40:00,74.73,74.84,74.69,74.69,32000.0,52.6991,52.7767,52.6709,52.6709,32000.0
2011-09-02 13:45:00,74.69,74.98,74.68,74.98,36400.0,52.6709,52.8754,52.6638,52.8754,36400.0
2011-09-02 13:50:00,74.97,75.01,74.81,74.88,40400.0,52.8683,52.8965,52.7555,52.8049,40400.0
2011-09-02 13:55:00,74.86,75.01,74.85,74.96,35300.0,52.7908,52.8965,52.7837,52.8613,35300.0
2011-09-02 14:00:00,74.94,75.01,74.82,74.82,77200.0,52.8472,52.8965,52.7626,52.7626,77200.0
2011-09-02 14:05:00,74.84,74.86,74.66,74.68,48500.0,52.7767,52.7908,52.6497,52.6638,48500.0
2011-09-02 14:10:00,74.67,74.8,74.3,74.39,204900.0,52.6568,52.7485,52.3959,52.4593,204900.0
2011-09-02 14:15:00,74.39,74.4,74.25,74.33,97600.0,52.4593,52.4664,52.3606,52.417,97600.0
2011-09-02 14:20:00,74.34,74.46,74.23,74.31,57200.0,52.4241,52.5087,52.3465,52.4029,57200.0
2011-09-02 14:25:00,74.31,74.36,74.21,74.21,65800.0,52.4029,52.4382,52.3324,52.3324,65800.0
2011-09-02 14:30:00,74.23,74.23,73.91,74.03,147100.0,52.3465,52.3465,52.1208,52.2055,147100.0
2011-09-02 14:35:00,74.02,74.07,73.92,73.99,98900.0,52.1984,52.2337,52.1279,52.1772,98900.0
2011-09-02 14:40:00,73.99,74.22,73.99,74.06,80200.0,52.1772,52.3394,52.1772,52.2266,80200.0
2011-09-02 14:45:00,74.07,74.16,73.87,73.91,88000.0,52.2337,52.2971,52.0926,52.1208,88000.0
2011-09-02 14:50:00,73.89,74.13,73.89,74.07,65200.0,52.1067,52.276,52.1067,52.2337,65200.0
2011-09-02 14:55:00,74.06,74.11,73.92,74.05,69100.0,52.2266,52.2619,52.1279,52.2196,69100.0
2011-09-02 15:00:00,74.05,74.12,73.84,73.88,112800.0,52.2196,52.2689,52.0715,52.0997,112800.0
2011-09-02 15:05:00,73.88,74.14,73.85,74.09,57100.0,52.0997,52.283,52.0785,52.2478,57100.0
2011-09-02 15:10:00,74.1,74.22,73.97,74.2,86500.0,52.2548,52.3394,52.1631,52.3253,86500.0
2011-09-02 15:15:00,74.2,74.2,74.04,74.16,87800.0,52.3253,52.3253,52.2125,52.2971,87800.0
2011-09-02 15:20:00,74.16,74.36,74.16,74.3,106800.0,52.2971,52.4382,52.2971,52.3959,106800.0
2011-09-02 15:25:00,74.3,74.37,74.17,74.28,101200.0,52.3959,52.4452,52.3042,52.3818,101200.0
2011-09-02 15:30:00,74.29,74.43,74.23,74.43,156800.0,52.3888,52.4875,52.3465,52.4875,156800.0
2011-09-02 15:35:00,74.43,74.59,74.33,74.59,126600.0,52.4875,52.6004,52.417,52.6004,126600.0
2011-09-02 15:40:00,74.59,74.72,74.52,74.63,160600.0,52.6004,52.692,52.551,52.6286,160600.0
2011-09-02 15:45:00,74.64,74.69,74.45,74.51,236300.0,52.6356,52.6709,52.5016,52.5439,236300.0
2011-09-02 15:50:00,74.51,74.74,74.49,74.71,289200.0,52.5439,52.7061,52.5298,52.685,289200.0
2011-09-02 15:55:00,74.71,74.79,74.43,74.46,430800.0,52.685,52.7414,52.4875,52.5087,430800.0
2011-09-06 09:30:00,71.95,72.28,71.35,71.97,512500.0,50.7387,50.9714,50.3155,50.7528,512500.0
2011-09-06 09:35:00,71.97,72.53,71.88,72.4,166200.0,50.7528,51.1477,50.6893,51.056,166200.0
2011-09-06 09:40:00,72.42,72.69,72.16,72.69,130500.0,51.0701,51.2605,50.8867,51.2605,130500.0
2011-09-06 09:45:00,72.68,72.8,72.55,72.62,159500.0,51.2534,51.3381,51.1618,51.2111,159500.0
2011-09-06 09:50:00,72.62,72.8,72.34,72.71,179300.0,51.2111,51.3381,51.0137,51.2746,179300.0
2011-09-06 09:55:00,72.65,72.99,72.58,72.87,200200.0,51.2323,51.4721,51.1829,51.3874,200200.0
2011-09-06 10:00:00,72.89,73.3,72.64,72.89,222800.0,51.4015,51.6907,51.2252,51.4015,222800.0
2011-09-06 10:05:00,72.89,72.89,72.32,72.56,132900.0,51.4015,51.4015,50.9996,51.1688,132900.0
2011-09-06 10:10:00,72.58,72.58,72.18,72.23,170700.0,51.1829,51.1829,50.9008,50.9361,170700.0
2011-09-06 10:15:00,72.26,72.31,72.0,72.06,183200.0,50.9573,50.9925,50.7739,50.8162,183200.0
2011-09-06 10:20:00,72.06,72.18,71.97,72.09,62000.0,50.8162,50.9008,50.7528,50.8374,62000.0
2011-09-06 10:25:00,72.09,72.3,71.92,71.97,93300.0,50.8374,50.9855,50.7175,50.7528,93300.0
2011-09-06 10:30:00,71.94,72.02,71.53,71.63,159900.0,50.7316,50.788,50.4425,50.513,159900.0
2011-09-06 10:35:00,71.63,72.0,71.42,71.71,148400.0,50.513,50.7739,50.3649,50.5694,148400.0
2011-09-06 10:40:00,71.65,71.92,71.46,71.81,125700.0,50.5271,50.7175,50.3931,50.6399,125700.0
2011-09-06 10:45:00,71.82,71.96,71.7,71.85,222800.0,50.647,50.7457,50.5624,50.6681,222800.0
2011-09-06 10:50:00,71.85,72.48,71.82,72.34,142800.0,50.6681,51.1124,50.647,51.0137,142800.0
2011-09-06 10:55:00,72.38,72.48,72.23,72.45,219900.0,51.0419,51.1124,50.9361,51.0913,219900.0
2011-09-06 11:00:00,72.44,72.53,72.25,72.32,113900.0,51.0842,51.1477,50.9502,50.9996,113900.0
2011-09-06 11:05:00,72.29,72.38,72.15,72.36,107100.0,50.9784,51.0419,50.8797,51.0278,107100.0
2011-09-06 11:10:00,72.36,72.5,72.08,72.42,97300.0,51.0278,51.1265,50.8303,51.0701,97300.0
2011-09-06 11:15:00,72.4,72.62,72.39,72.51,113900.0,51.056,51.2111,51.0489,51.1336,113900.0
2011-09-06 11:20:00,72.52,72.64,72.46,72.61,89900.0,51.1406,51.2252,51.0983,51.2041,89900.0
2011-09-06 11:25:00,72.64,72.73,72.51,72.72,114000.0,51.2252,51.2887,51.1336,51.2817,114000.0
2011-09-06 11:30:00,72.71,72.83,72.54,72.62,74100.0,51.2746,51.3592,51.1547,51.2111,74100.0
2011-09-06 11:35:00,72.61,72.78,72.4,72.47,82400.0,51.2041,51.324,51.056,51.1054,82400.0
2011-09-06 11:40:00,72.48,72.54,72.31,72.53,45600.0,51.1124,51.1547,50.9925,51.1477,45600.0
2011-09-06 11:45:00,72.53,72.53,72.23,72.29,57100.0,51.1477,51.1477,50.9361,50.9784,57100.0
2011-09-06 11:50:00,72.28,72.43,72.24,72.3,32200.0,50.9714,51.0771,50.9432,50.9855,32200.0
2011-09-06 11:55:00,72.31,72.58,72.31,72.43,65500.0,50.9925,51.1829,50.9925,51.0771,65500.0
2011-09-06 12:00:00,72.43,72.55,72.35,72.39,50300.0,51.0771,51.1618,51.0207,51.0489,50300.0
2011-09-06 12:05:00,72.42,72.71,72.42,72.49,89600.0,51.0701,51.2746,51.0701,51.1195,89600.0
2011-09-06 12:10:00,72.49,72.62,72.44,72.62,68600.0,51.1195,51.2111,51.0842,51.2111,68600.0
2011-09-06 12:15:00,72.61,72.77,72.61,72.74,89300.0,51.2041,51.3169,51.2041,51.2958,89300.0
2011-09-06 12:20:00,72.75,72.9,72.72,72.73,63000.0,51.3028,51.4086,51.2817,51.2887,63000.0
2011-09-06 12:25:00,72.75,72.76,72.61,72.65,55700.0,51.3028,51.3099,51.2041,51.2323,55700.0
2011-09-06 12:30:00,72.65,72.72,72.55,72.62,50000.0,51.2323,51.2817,51.1618,51.2111,50000.0
2011-09-06 12:35:00,72.62,72.75,72.51,72.58,57000.0,51.2111,51.3028,51.1336,51.1829,57000.0
2011-09-06 12:40:00,72.58,72.61,72.5,72.6,31400.0,51.1829,51.2041,51.1265,51.197,31400.0
2011-09-06 12:45:00,72.59,72.67,72.54,72.56,33500.0,51.19,51.2464,51.1547,51.1688,33500.0
2011-09-06 12:50:00,72.57,72.72,72.55,72.59,58300.0,51.1759,51.2817,51.1618,51.19,58300.0
2011-09-06 12:55:00,72.59,72.63,72.45,72.47,144300.0,51.19,51.2182,51.0913,51.1054,144300.0
2011-09-06 13:00:00,72.48,72.62,72.48,72.59,75500.0,51.1124,51.2111,51.1124,51.19,75500.0
2011-09-06 13:05:00,72.61,72.82,72.55,72.74,90700.0,51.2041,51.3522,51.1618,51.2958,90700.0
2011-09-06 13:10:00,72.74,72.94,72.73,72.81,55900.0,51.2958,51.4368,51.2887,51.3451,55900.0
2011-09-06 13:15:00,72.79,72.81,72.65,72.8,58200.0,51.331,51.3451,51.2323,51.3381,58200.0
2011-09-06 13:20:00,72.79,72.96,72.78,72.89,54700.0,51.331,51.4509,51.324,51.4015,54700.0
2011-09-06 13:25:00,72.88,72.93,72.75,72.81,40300.0,51.3945,51.4297,51.3028,51.3451,40300.0
2011-09-06 13:30:00,72.77,72.78,72.62,72.71,76200.0,51.3169,51.324,51.2111,51.2746,76200.0
2011-09-06 13:35:00,72.71,72.99,72.65,72.95,71500.0,51.2746,51.4721,51.2323,51.4438,71500.0
2011-09-06 13:40:00,72.95,73.21,72.89,73.18,110900.0,51.4438,51.6272,51.4015,51.606,110900.0
2011-09-06 13:45:00,73.2,73.38,73.13,73.37,110300.0,51.6201,51.7471,51.5708,51.74,110300.0
2011-09-06 13:50:00,73.37,73.39,73.24,73.33,108900.0,51.74,51.7541,51.6484,51.7118,108900.0
2011-09-06 13:55:00,73.34,73.34,73.06,73.06,54400.0,51.7189,51.7189,51.5214,51.5214,54400.0
2011-09-06 14:00:00,73.06,73.12,72.92,72.93,54400.0,51.5214,51.5637,51.4227,51.4297,54400.0
2011-09-06 14:05:00,72.94,73.1,72.89,73.09,177900.0,51.4368,51.5496,51.4015,51.5426,177900.0
2011-09-06 14:10:00,73.11,73.5,73.11,73.44,133500.0,51.5567,51.8317,51.5567,51.7894,133500.0
2011-09-06 14:15:00,73.44,73.64,73.43,73.63,93600.0,51.7894,51.9304,51.7823,51.9234,93600.0
2011-09-06 14:20:00,73.59,73.61,73.33,73.48,127200.0,51.8952,51.9093,51.7118,51.8176,127200.0
2011-09-06 14:25:00,73.47,73.81,73.46,73.75,233200.0,51.8105,52.0503,51.8035,52.008,233200.0
2011-09-06 14:30:00,73.76,73.81,73.44,73.49,99900.0,52.0151,52.0503,51.7894,51.8247,99900.0
2011-09-06 14:35:00,73.5,73.55,73.39,73.41,58400.0,51.8317,51.867,51.7541,51.7682,58400.0
2011-09-06 14:40:00,73.4,73.44,73.15,73.41,108200.0,51.7612,51.7894,51.5849,51.7682,108200.0
2011-09-06 14:45:00,73.4,73.43,73.21,73.22,68400.0,51.7612,51.7823,51.6272,51.6342,68400.0
2011-09-06 14:50:00,73.2,73.36,73.19,73.23,127400.0,51.6201,51.733,51.6131,51.6413,127400.0
2011-09-06 14:55:00,73.22,73.34,73.12,73.19,66200.0,51.6342,51.7189,51.5637,51.6131,66200.0
2011-09-06 15:00:00,73.2,73.28,73.1,73.17,145800.0,51.6201,51.6766,51.5496,51.599,145800.0
2011-09-06 15:05:00,73.16,73.2,72.96,72.98,195500.0,51.5919,51.6201,51.4509,51.465,195500.0
2011-09-06 15:10:00,72.98,73.09,72.92,72.93,103300.0,51.465,51.5426,51.4227,51.4297,103300.0
2011-09-06 15:15:00,72.93,73.02,72.91,73.0,116500.0,51.4297,51.4932,51.4156,51.4791,116500.0
2011-09-06 15:20:00,73.0,73.44,72.99,73.38,120400.0,51.4791,51.7894,51.4721,51.7471,120400.0
2011-09-06 15:25:00,73.38,73.51,73.26,73.29,103100.0,51.7471,51.8388,51.6625,51.6836,103100.0
2011-09-06 15:30:00,73.29,73.42,73.2,73.34,180800.0,51.6836,51.7753,51.6201,51.7189,180800.0
2011-09-06 15:35:00,73.34,73.95,73.27,73.94,250900.0,51.7189,52.149,51.6695,52.142,250900.0
2011-09-06 15:40:00,73.94,74.03,73.82,73.98,166100.0,52.142,52.2055,52.0574,52.1702,166100.0
2011-09-06 15:45:00,73.98,74.21,73.88,74.17,314600.0,52.1702,52.3324,52.0997,52.3042,314600.0
2011-09-06 15:50:00,74.18,74.49,74.07,74.39,286400.0,52.3112,52.5298,52.2337,52.4593,286400.0
2011-09-06 15:55:00,74.39,74.5,74.28,74.34,485000.0,52.4593,52.5369,52.3818,52.4241,485000.0
2011-09-07 09:30:00,75.65,76.07,75.46,75.96,228900.0,53.3479,53.644,53.2139,53.5665,228900.0
2011-09-07 09:35:00,75.87,76.04,75.58,75.62,216400.0,53.503,53.6229,53.2985,53.3267,216400.0
2011-09-07 09:40:00,75.67,75.8,75.4,75.7,119500.0,53.362,53.4536,53.1716,53.3831,119500.0
2011-09-07 09:45:00,75.72,75.9,75.61,75.88,126700.0,53.3972,53.5242,53.3197,53.5101,126700.0
2011-09-07 09:50:00,75.88,76.0,75.74,75.81,151500.0,53.5101,53.5947,53.4113,53.4607,151500.0
2011-09-07 09:55:00,75.81,76.03,75.76,75.92,209900.0,53.4607,53.6158,53.4254,53.5383,209900.0
2011-09-07 10:00:00,75.91,75.98,75.77,75.91,185000.0,53.5312,53.5806,53.4325,53.5312,185000.0
2011-09-07 10:05:00,75.91,75.96,75.73,75.77,119400.0,53.5312,53.5665,53.4043,53.4325,119400.0
2011-09-07 10:10:00,75.8,75.9,75.66,75.89,152600.0,53.4536,53.5242,53.3549,53.5171,152600.0
2011-09-07 10:15:00,75.87,75.87,75.52,75.7,90900.0,53.503,53.503,53.2562,53.3831,90900.0
2011-09-07 10:20:00,75.71,75.77,75.56,75.71,89400.0,53.3902,53.4325,53.2844,53.3902,89400.0
2011-09-07 10:25:00,75.71,75.71,75.51,75.6,74600.0,53.3902,53.3902,53.2491,53.3126,74600.0
2011-09-07 10:30:00,75.6,75.69,75.5,75.54,113600.0,53.3126,53.3761,53.2421,53.2703,113600.0
2011-09-07 10:35:00,75.55,75.78,75.5,75.62,127100.0,53.2773,53.4395,53.2421,53.3267,127100.0
2011-09-07 10:40:00,75.62,75.83,75.61,75.81,105900.0,53.3267,53.4748,53.3197,53.4607,105900.0
2011-09-07 10:45:00,75.81,75.84,75.63,75.68,106400.0,53.4607,53.4819,53.3338,53.369,106400.0
2011-09-07 10:50:00,75.69,75.82,75.61,75.75,66400.0,53.3761,53.4678,53.3197,53.4184,66400.0
2011-09-07 10:55:00,75.74,75.92,75.69,75.87,150100.0,53.4113,53.5383,53.3761,53.503,150100.0
2011-09-07 11:00:00,75.87,76.14,75.81,76.12,120000.0,53.503,53.6934,53.4607,53.6793,120000.0
2011-09-07 11:05:00,76.13,76.26,76.13,76.25,151000.0,53.6864,53.778,53.6864,53.771,151000.0
2011-09-07 11:10:00,76.25,76.48,76.24,76.39,155100.0,53.771,53.9332,53.7639,53.8697,155100.0
2011-09-07 11:15:00,76.39,76.58,76.32,76.5,126900.0,53.8697,54.0037,53.8203,53.9473,126900.0
2011-09-07 11:20:00,76.51,76.64,76.42,76.53,78100.0,53.9543,54.046,53.8909,53.9684,78100.0
2011-09-07 11:25:00,76.52,76.75,76.52,76.63,71700.0,53.9614,54.1236,53.9614,54.039,71700.0
2011-09-07 11:30:00,76.64,76.67,76.32,76.37,91000.0,54.046,54.0672,53.8203,53.8556,91000.0
2011-09-07 11:35:00,76.37,76.39,76.12,76.14,84700.0,53.8556,53.8697,53.6793,53.6934,84700.0
2011-09-07 11:40:00,76.14,76.26,76.08,76.26,49700.0,53.6934,53.778,53.6511,53.778,49700.0
2011-09-07 11:45:00,76.27,76.43,76.27,76.41,47700.0,53.7851,53.8979,53.7851,53.8838,47700.0
2011-09-07 11:50:00,76.42,76.47,76.37,76.37,32800.0,53.8909,53.9261,53.8556,53.8556,32800.0
2011-09-07 11:55:00,76.39,76.48,76.32,76.32,28900.0,53.8697,53.9332,53.8203,53.8203,28900.0
2011-09-07 12:00:00,76.33,76.39,76.23,76.24,37200.0,53.8274,53.8697,53.7569,53.7639,37200.0
2011-09-07 12:05:00,76.24,76.35,76.21,76.26,33700.0,53.7639,53.8415,53.7428,53.778,33700.0
2011-09-07 12:10:00,76.27,76.49,76.27,76.46,40600.0,53.7851,53.9402,53.7851,53.9191,40600.0
2011-09-07 12:15:00,76.46,76.56,76.46,76.53,31200.0,53.9191,53.9896,53.9191,53.9684,31200.0
2011-09-07 12:20:00,76.56,76.56,76.4,76.48,23100.0,53.9896,53.9896,53.8768,53.9332,23100.0
2011-09-07 12:25:00,76.5,76.58,76.43,76.58,34300.0,53.9473,54.0037,53.8979,54.0037,34300.0
2011-09-07 12:30:00,76.59,76.74,76.55,76.71,57900.0,54.0108,54.1165,53.9825,54.0954,57900.0
2011-09-07 12:35:00,76.7,76.78,76.65,76.69,35100.0,54.0883,54.1447,54.0531,54.0813,35100.0
2011-09-07 12:40:00,76.7,76.75,76.64,76.65,40300.0,54.0883,54.1236,54.046,54.0531,40300.0
2011-09-07 12:45:00,76.65,76.71,76.55,76.58,50800.0,54.0531,54.0954,53.9825,54.0037,50800.0
2011-09-07 12:50:00,76.58,76.65,76.57,76.59,31200.0,54.0037,54.0531,53.9966,54.0108,31200.0
2011-09-07 12:55:00,76.59,76.62,76.53,76.57,52300.0,54.0108,54.0319,53.9684,53.9966,52300.0
2011-09-07 13:00:00,76.56,76.67,76.52,76.65,43600.0,53.9896,54.0672,53.9614,54.0531,43600.0
2011-09-07 13:05:00,76.66,76.83,76.66,76.77,57600.0,54.0601,54.18,54.0601,54.1377,57600.0
2011-09-07 13:10:00,76.78,76.82,76.7,76.71,40200.0,54.1447,54.1729,54.0883,54.0954,40200.0
2011-09-07 13:15:00,76.72,76.79,76.69,76.79,42300.0,54.1024,54.1518,54.0813,54.1518,42300.0
2011-09-07 13:20:00,76.79,76.8,76.72,76.76,25800.0,54.1518,54.1588,54.1024,54.1306,25800.0
2011-09-07 13:25:00,76.76,76.79,76.67,76.72,42100.0,54.1306,54.1518,54.0672,54.1024,42100.0
2011-09-07 13:30:00,76.7,76.75,76.55,76.56,78300.0,54.0883,54.1236,53.9825,53.9896,78300.0
2011-09-07 13:35:00,76.56,76.67,76.52,76.56,68700.0,53.9896,54.0672,53.9614,53.9896,68700.0
2011-09-07 13:40:00,76.57,76.61,76.41,76.46,65500.0,53.9966,54.0249,53.8838,53.9191,65500.0
2011-09-07 13:45:00,76.46,76.54,76.44,76.47,33200.0,53.9191,53.9755,53.905,53.9261,33200.0
2011-09-07 13:50:00,76.47,76.47,76.39,76.43,20500.0,53.9261,53.9261,53.8697,53.8979,20500.0
2011-09-07 13:55:00,76.45,76.62,76.44,76.58,51500.0,53.912,54.0319,53.905,54.0037,51500.0
2011-09-07 14:00:00,76.58,76.75,76.51,76.73,89300.0,54.0037,54.1236,53.9543,54.1095,89300.0
2011-09-07 14:05:00,76.72,76.83,76.62,76.65,53200.0,54.1024,54.18,54.0319,54.0531,53200.0
2011-09-07 14:10:00,76.65,76.76,76.64,76.75,48800.0,54.0531,54.1306,54.046,54.1236,48800.0
2011-09-07 14:15:00,76.77,76.87,76.69,76.81,42700.0,54.1377,54.2082,54.0813,54.1659,42700.0
2011-09-07 14:20:00,76.82,76.82,76.58,76.69,58500.0,54.1729,54.1729,54.0037,54.0813,58500.0
2011-09-07 14:25:00,76.69,76.78,76.64,76.71,84100.0,54.0813,54.1447,54.046,54.0954,84100.0
2011-09-07 14:30:00,76.73,76.83,76.67,76.75,78900.0,54.1095,54.18,54.0672,54.1236,78900.0
2011-09-07 14:35:00,76.75,76.85,76.7,76.8,87400.0,54.1236,54.1941,54.0883,54.1588,87400.0
2011-09-07 14:40:00,76.81,76.87,76.69,76.79,84000.0,54.1659,54.2082,54.0813,54.1518,84000.0
2011-09-07 14:45:00,76.78,76.9,76.74,76.79,57300.0,54.1447,54.2294,54.1165,54.1518,57300.0
2011-09-07 14:50:00,76.77,76.78,76.65,76.67,51000.0,54.1377,54.1447,54.0531,54.0672,51000.0
2011-09-07 14:55:00,76.67,76.8,76.66,76.77,39800.0,54.0672,54.1588,54.0601,54.1377,39800.0
2011-09-07 15:00:00,76.78,76.8,76.7,76.72,34600.0,54.1447,54.1588,54.0883,54.1024,34600.0
2011-09-07 15:05:00,76.69,76.71,76.6,76.66,54200.0,54.0813,54.0954,54.0178,54.0601,54200.0
2011-09-07 15:10:00,76.66,76.69,76.54,76.68,62200.0,54.0601,54.0813,53.9755,54.0742,62200.0
2011-09-07 15:15:00,76.68,76.69,76.5,76.54,64600.0,54.0742,54.0813,53.9473,53.9755,64600.0
2011-09-07 15:20:00,76.54,76.58,76.47,76.48,53600.0,53.9755,54.0037,53.9261,53.9332,53600.0
2011-09-07 15:25:00,76.49,76.56,76.43,76.52,82500.0,53.9402,53.9896,53.8979,53.9614,82500.0
2011-09-07 15:30:00,76.53,76.56,76.34,76.35,106100.0,53.9684,53.9896,53.8345,53.8415,106100.0
2011-09-07 15:35:00,76.34,76.39,76.26,76.28,119500.0,53.8345,53.8697,53.778,53.7921,119500.0
2011-09-07 15:40:00,76.29,76.53,76.28,76.42,184700.0,53.7992,53.9684,53.7921,53.8909,184700.0
2011-09-07 15:45:00,76.43,76.62,76.42,76.43,167400.0,53.8979,54.0319,53.8909,53.8979,167400.0
2011-09-07 15:50:00,76.43,76.52,76.32,76.5,251000.0,53.8979,53.9614,53.8203,53.9473,251000.0
2011-09-07 15:55:00,76.49,76.82,76.49,76.77,516200.0,53.9402,54.1729,53.9402,54.1377,516200.0
2011-09-08 09:30:00,75.34,75.77,75.31,75.67,243700.0,53.1293,53.4325,53.1081,53.362,243700.0
2011-09-08 09:35:00,75.64,76.51,75.64,76.43,251700.0,53.3408,53.9543,53.3408,53.8979,251700.0
2011-09-08 09:40:00,76.35,76.72,76.34,76.62,146300.0,53.8415,54.1024,53.8345,54.0319,146300.0
2011-09-08 09:45:00,76.59,76.65,76.33,76.46,195400.0,54.0108,54.0531,53.8274,53.9191,195400.0
2011-09-08 09:50:00,76.44,76.51,76.11,76.2,189500.0,53.905,53.9543,53.6723,53.7357,189500.0
2011-09-08 09:55:00,76.21,76.21,75.95,76.15,86200.0,53.7428,53.7428,53.5594,53.7005,86200.0
2011-09-08 10:00:00,76.16,76.17,75.82,76.04,109600.0,53.7075,53.7146,53.4678,53.6229,109600.0
2011-09-08 10:05:00,76.05,76.19,75.82,76.14,132500.0,53.6299,53.7287,53.4678,53.6934,132500.0
2011-09-08 10:10:00,76.13,76.21,76.05,76.14,147200.0,53.6864,53.7428,53.6299,53.6934,147200.0
2011-09-08 10:15:00,76.13,76.29,75.94,76.23,131300.0,53.6864,53.7992,53.5524,53.7569,131300.0
2011-09-08 10:20:00,76.24,76.47,76.23,76.38,112300.0,53.7639,53.9261,53.7569,53.8627,112300.0
2011-09-08 10:25:00,76.39,76.6,76.32,76.34,178500.0,53.8697,54.0178,53.8203,53.8345,178500.0
2011-09-08 10:30:00,76.33,76.71,76.33,76.54,194100.0,53.8274,54.0954,53.8274,53.9755,194100.0
2011-09-08 10:35:00,76.55,76.6,76.29,76.33,78000.0,53.9825,54.0178,53.7992,53.8274,78000.0
2011-09-08 10:40:00,76.33,76.51,76.31,76.44,89800.0,53.8274,53.9543,53.8133,53.905,89800.0
2011-09-08 10:45:00,76.44,76.5,76.08,76.14,107700.0,53.905,53.9473,53.6511,53.6934,107700.0
2011-09-08 10:50:00,76.15,76.31,76.1,76.28,117400.0,53.7005,53.8133,53.6652,53.7921,117400.0
2011-09-08 10:55:00,76.28,76.54,76.27,76.44,125600.0,53.7921,53.9755,53.7851,53.905,125600.0
2011-09-08 11:00:00,76.44,76.74,76.44,76.53,211200.0,53.905,54.1165,53.905,53.9684,211200.0
2011-09-08 11:05:00,76.53,76.71,76.46,76.53,148400.0,53.9684,54.0954,53.9191,53.9684,148400.0
2011-09-08 11:10:00,76.53,76.57,76.32,76.36,80100.0,53.9684,53.9966,53.8203,53.8486,80100.0
2011-09-08 11:15:00,76.36,76.39,76.19,76.24,93900.0,53.8486,53.8697,53.7287,53.7639,93900.0
2011-09-08 11:20:00,76.24,76.35,76.21,76.24,53400.0,53.7639,53.8415,53.7428,53.7639,53400.0
2011-09-08 11:25:00,76.24,76.35,76.17,76.17,59700.0,53.7639,53.8415,53.7146,53.7146,59700.0
2011-09-08 11:30:00,76.15,76.33,76.04,76.11,108400.0,53.7005,53.8274,53.6229,53.6723,108400.0
2011-09-08 11:35:00,76.09,76.45,76.09,76.41,75300.0,53.6582,53.912,53.6582,53.8838,75300.0
2011-09-08 11:40:00,76.4,76.47,76.25,76.25,62100.0,53.8768,53.9261,53.771,53.771,62100.0
2011-09-08 11:45:00,76.25,76.3,76.05,76.06,57100.0,53.771,53.8062,53.6299,53.637,57100.0
2011-09-08 11:50:00,76.06,76.19,75.82,75.82,139100.0,53.637,53.7287,53.4678,53.4678,139100.0
2011-09-08 11:55:00,75.83,75.97,75.69,75.93,145600.0,53.4748,53.5735,53.3761,53.5453,145600.0
2011-09-08 12:00:00,75.92,75.92,75.64,75.67,101300.0,53.5383,53.5383,53.3408,53.362,101300.0
2011-09-08 12:05:00,75.68,75.72,75.51,75.71,58200.0,53.369,53.3972,53.2491,53.3902,58200.0
2011-09-08 12:10:00,75.72,75.92,75.67,75.79,49100.0,53.3972,53.5383,53.362,53.4466,49100.0
2011-09-08 12:15:00,75.79,75.98,75.78,75.92,22000.0,53.4466,53.5806,53.4395,53.5383,22000.0
2011-09-08 12:20:00,75.92,76.06,75.88,75.96,31100.0,53.5383,53.637,53.5101,53.5665,31100.0
2011-09-08 12:25:00,75.96,76.03,75.83,75.87,52300.0,53.5665,53.6158,53.4748,53.503,52300.0
2011-09-08 12:30:00,75.86,75.88,75.61,75.7,56600.0,53.496,53.5101,53.3197,53.3831,56600.0
2011-09-08 12:35:00,75.72,75.88,75.72,75.81,38700.0,53.3972,53.5101,53.3972,53.4607,38700.0
2011-09-08 12:40:00,75.82,75.97,75.72,75.9,43100.0,53.4678,53.5735,53.3972,53.5242,43100.0
2011-09-08 12:45:00,75.89,76.03,75.78,75.87,90600.0,53.5171,53.6158,53.4395,53.503,90600.0
2011-09-08 12:50:00,75.89,76.23,75.88,76.19,47000.0,53.5171,53.7569,53.5101,53.7287,47000.0
2011-09-08 12:55:00,76.18,76.3,76.06,76.27,50000.0,53.7216,53.8062,53.637,53.7851,50000.0
2011-09-08 13:00:00,76.28,76.33,76.14,76.27,37100.0,53.7921,53.8274,53.6934,53.7851,37100.0
2011-09-08 13:05:00,76.27,76.43,76.23,76.38,44300.0,53.7851,53.8979,53.7569,53.8627,44300.0
2011-09-08 13:10:00,76.37,76.37,76.06,76.07,49400.0,53.8556,53.8556,53.637,53.644,49400.0
2011-09-08 13:15:00,76.05,76.27,76.01,76.22,66200.0,53.6299,53.7851,53.6017,53.7498,66200.0
2011-09-08 13:20:00,76.21,76.21,75.99,76.16,57300.0,53.7428,53.7428,53.5876,53.7075,57300.0
2011-09-08 13:25:00,76.17,76.25,76.08,76.14,58400.0,53.7146,53.771,53.6511,53.6934,58400.0
2011-09-08 13:30:00,76.14,76.4,75.55,75.7,304500.0,53.6934,53.8768,53.2773,53.3831,304500.0
2011-09-08 13:35:00,75.7,75.9,75.62,75.62,135000.0,53.3831,53.5242,53.3267,53.3267,135000.0
2011-09-08 13:40:00,75.62,75.64,75.14,75.24,213200.0,53.3267,53.3408,52.9882,53.0587,213200.0
2011-09-08 13:45:00,75.24,75.53,75.24,75.44,140100.0,53.0587,53.2632,53.0587,53.1998,140100.0
2011-09-08 13:50:00,75.44,75.62,75.13,75.45,202000.0,53.1998,53.3267,52.9812,53.2068,202000.0
2011-09-08 13:55:00,75.46,75.62,75.4,75.55,109600.0,53.2139,53.3267,53.1716,53.2773,109600.0
2011-09-08 14:00:00,75.55,75.7,75.3,75.68,127900.0,53.2773,53.3831,53.1011,53.369,127900.0
2011-09-08 14:05:00,75.67,75.95,75.6,75.83,192100.0,53.362,53.5594,53.3126,53.4748,192100.0
2011-09-08 14:10:00,75.82,75.95,75.72,75.95,101800.0,53.4678,53.5594,53.3972,53.5594,101800.0
2011-09-08 14:15:00,75.95,76.03,75.67,75.73,119000.0,53.5594,53.6158,53.362,53.4043,119000.0
2011-09-08 14:20:00,75.74,75.74,75.47,75.48,82100.0,53.4113,53.4113,53.2209,53.228,82100.0
2011-09-08 14:25:00,75.5,75.59,75.34,75.46,96100.0,53.2421,53.3056,53.1293,53.2139,96100.0
2011-09-08 14:30:00,75.44,75.67,75.39,75.6,115300.0,53.1998,53.362,53.1645,53.3126,115300.0
2011-09-08 14:35:00,75.6,75.66,75.47,75.59,90400.0,53.3126,53.3549,53.2209,53.3056,90400.0
2011-09-08 14:40:00,75.57,75.74,75.52,75.57,66300.0,53.2915,53.4113,53.2562,53.2915,66300.0
2011-09-08 14:45:00,75.56,75.59,75.41,75.49,54400.0,53.2844,53.3056,53.1786,53.235,54400.0
2011-09-08 14:50:00,75.47,75.65,75.36,75.45,142300.0,53.2209,53.3479,53.1434,53.2068,142300.0
2011-09-08 14:55:00,75.45,75.66,75.42,75.64,59400.0,53.2068,53.3549,53.1857,53.3408,59400.0
2011-09-08 15:00:00,75.64,75.67,75.34,75.38,82600.0,53.3408,53.362,53.1293,53.1575,82600.0
2011-09-08 15:05:00,75.38,75.41,75.15,75.37,188300.0,53.1575,53.1786,52.9953,53.1504,188300.0
2011-09-08 15:10:00,75.37,75.37,75.13,75.26,95900.0,53.1504,53.1504,52.9812,53.0728,95900.0
2011-09-08 15:15:00,75.26,75.42,75.18,75.36,99400.0,53.0728,53.1857,53.0164,53.1434,99400.0
2011-09-08 15:20:00,75.36,75.57,75.34,75.49,132400.0,53.1434,53.2915,53.1293,53.235,132400.0
2011-09-08 15:25:00,75.49,75.7,75.33,75.7,157600.0,53.235,53.3831,53.1222,53.3831,157600.0
2011-09-08 15:30:00,75.7,75.8,75.56,75.75,165400.0,53.3831,53.4536,53.2844,53.4184,165400.0
2011-09-08 15:35:00,75.74,75.78,75.55,75.64,193600.0,53.4113,53.4395,53.2773,53.3408,193600.0
2011-09-08 15:40:00,75.64,75.84,75.55,75.78,175800.0,53.3408,53.4819,53.2773,53.4395,175800.0
2011-09-08 15:45:00,75.78,75.82,75.61,75.66,210000.0,53.4395,53.4678,53.3197,53.3549,210000.0
2011-09-08 15:50:00,75.67,75.7,75.41,75.55,206300.0,53.362,53.3831,53.1786,53.2773,206300.0
2011-09-08 15:55:00,75.55,75.67,75.44,75.45,330200.0,53.2773,53.362,53.1998,53.2068,330200.0
2011-09-09 09:30:00,73.87,74.12,73.39,73.45,218000.0,52.0926,52.2689,51.7541,51.7964,218000.0
2011-09-09 09:35:00,73.45,73.46,73.06,73.2,147500.0,51.7964,51.8035,51.5214,51.6201,147500.0
2011-09-09 09:40:00,73.19,73.47,73.05,73.21,183500.0,51.6131,51.8105,51.5144,51.6272,183500.0
2011-09-09 09:45:00,73.18,73.6,73.12,73.44,126400.0,51.606,51.9022,51.5637,51.7894,126400.0
2011-09-09 09:50:00,73.43,73.59,73.23,73.55,150000.0,51.7823,51.8952,51.6413,51.867,150000.0
2011-09-09 09:55:00,73.58,73.78,73.36,73.45,128900.0,51.8881,52.0292,51.733,51.7964,128900.0
2011-09-09 10:00:00,73.5,73.98,73.42,73.93,162800.0,51.8317,52.1702,51.7753,52.1349,162800.0
2011-09-09 10:05:00,73.94,74.0,73.67,73.78,72500.0,52.142,52.1843,51.9516,52.0292,72500.0
2011-09-09 10:10:00,73.78,73.78,73.42,73.48,91700.0,52.0292,52.0292,51.7753,51.8176,91700.0
2011-09-09 10:15:00,73.48,73.71,73.36,73.6,115500.0,51.8176,51.9798,51.733,51.9022,115500.0
2011-09-09 10:20:00,73.61,73.92,73.51,73.91,129100.0,51.9093,52.1279,51.8388,52.1208,129100.0
2011-09-09 10:25:00,73.96,74.11,73.79,74.08,103400.0,52.1561,52.2619,52.0362,52.2407,103400.0
2011-09-09 10:30:00,74.1,74.11,73.57,73.57,174800.0,52.2548,52.2619,51.8811,51.8811,174800.0
2011-09-09 10:35:00,73.58,73.99,73.57,73.96,139800.0,51.8881,52.1772,51.8811,52.1561,139800.0
2011-09-09 10:40:00,73.96,74.07,73.86,73.86,58600.0,52.1561,52.2337,52.0856,52.0856,58600.0
2011-09-09 10:45:00,73.87,73.94,73.74,73.89,68000.0,52.0926,52.142,52.0009,52.1067,68000.0
2011-09-09 10:50:00,73.84,73.92,73.73,73.86,113500.0,52.0715,52.1279,51.9939,52.0856,113500.0
2011-09-09 10:55:00,73.86,74.04,73.64,73.71,107300.0,52.0856,52.2125,51.9304,51.9798,107300.0
2011-09-09 11:00:00,73.69,73.81,73.53,73.54,106900.0,51.9657,52.0503,51.8529,51.8599,106900.0
2011-09-09 11:05:00,73.53,73.66,73.42,73.59,142800.0,51.8529,51.9445,51.7753,51.8952,142800.0
2011-09-09 11:10:00,73.61,73.81,73.1,73.11,241000.0,51.9093,52.0503,51.5496,51.5567,241000.0
2011-09-09 11:15:00,73.11,73.31,73.01,73.06,163300.0,51.5567,51.6977,51.4862,51.5214,163300.0
2011-09-09 11:20:00,73.08,73.19,72.84,72.88,303800.0,51.5355,51.6131,51.3663,51.3945,303800.0
2011-09-09 11:25:00,72.87,73.03,72.77,72.84,141900.0,51.3874,51.5003,51.3169,51.3663,141900.0
2011-09-09 11:30:00,72.84,73.09,72.78,73.02,112000.0,51.3663,51.5426,51.324,51.4932,112000.0
2011-09-09 11:35:00,73.0,73.15,72.86,72.9,72200.0,51.4791,51.5849,51.3804,51.4086,72200.0
2011-09-09 11:40:00,72.93,72.93,72.41,72.57,190800.0,51.4297,51.4297,51.063,51.1759,190800.0
2011-09-09 11:45:00,72.58,72.61,72.25,72.35,147100.0,51.1829,51.2041,50.9502,51.0207,147100.0
2011-09-09 11:50:00,72.37,72.38,72.1,72.29,163300.0,51.0348,51.0419,50.8444,50.9784,163300.0
2011-09-09 11:55:00,72.29,72.43,72.2,72.28,86600.0,50.9784,51.0771,50.915,50.9714,86600.0
2011-09-09 12:00:00,72.29,72.45,72.1,72.28,175100.0,50.9784,51.0913,50.8444,50.9714,175100.0
2011-09-09 12:05:00,72.28,72.46,72.15,72.21,191900.0,50.9714,51.0983,50.8797,50.922,191900.0
2011-09-09 12:10:00,72.21,72.3,72.08,72.11,152500.0,50.922,50.9855,50.8303,50.8515,152500.0
2011-09-09 12:15:00,72.13,72.29,72.09,72.28,102300.0,50.8656,50.9784,50.8374,50.9714,102300.0
2011-09-09 12:20:00,72.24,72.51,72.15,72.44,172100.0,50.9432,51.1336,50.8797,51.0842,172100.0
2011-09-09 12:25:00,72.45,72.45,72.12,72.22,126600.0,51.0913,51.0913,50.8585,50.9291,126600.0
2011-09-09 12:30:00,72.22,72.33,71.95,71.99,180600.0,50.9291,51.0066,50.7387,50.7669,180600.0
2011-09-09 12:35:00,71.99,72.07,71.83,71.95,114400.0,50.7669,50.8233,50.654,50.7387,114400.0
2011-09-09 12:40:00,71.95,72.05,71.89,71.96,81100.0,50.7387,50.8092,50.6963,50.7457,81100.0
2011-09-09 12:45:00,71.96,72.25,71.96,72.18,88200.0,50.7457,50.9502,50.7457,50.9008,88200.0
2011-09-09 12:50:00,72.18,72.33,72.08,72.31,43100.0,50.9008,51.0066,50.8303,50.9925,43100.0
2011-09-09 12:55:00,72.3,72.68,72.29,72.57,212400.0,50.9855,51.2534,50.9784,51.1759,212400.0
2011-09-09 13:00:00,72.55,72.58,72.27,72.35,67200.0,51.1618,51.1829,50.9643,51.0207,67200.0
2011-09-09 13:05:00,72.35,72.62,72.3,72.6,98400.0,51.0207,51.2111,50.9855,51.197,98400.0
2011-09-09 13:10:00,72.6,72.97,72.52,72.9,144100.0,51.197,51.458,51.1406,51.4086,144100.0
2011-09-09 13:15:00,72.89,73.05,72.65,72.69,66000.0,51.4015,51.5144,51.2323,51.2605,66000.0
2011-09-09 13:20:00,72.67,72.73,72.36,72.4,92500.0,51.2464,51.2887,51.0278,51.056,92500.0
2011-09-09 13:25:00,72.38,72.55,72.34,72.55,50700.0,51.0419,51.1618,51.0137,51.1618,50700.0
2011-09-09 13:30:00,72.55,72.59,72.24,72.28,62900.0,51.1618,51.19,50.9432,50.9714,62900.0
2011-09-09 13:35:00,72.29,72.36,72.13,72.3,132100.0,50.9784,51.0278,50.8656,50.9855,132100.0
2011-09-09 13:40:00,72.3,72.7,72.3,72.58,107700.0,50.9855,51.2675,50.9855,51.1829,107700.0
2011-09-09 13:45:00,72.58,72.58,72.23,72.23,76200.0,51.1829,51.1829,50.9361,50.9361,76200.0
2011-09-09 13:50:00,72.22,72.26,72.12,72.19,72600.0,50.9291,50.9573,50.8585,50.9079,72600.0
2011-09-09 13:55:00,72.21,72.26,72.06,72.12,52800.0,50.922,50.9573,50.8162,50.8585,52800.0
2011-09-09 14:00:00,72.12,72.21,72.02,72.06,110900.0,50.8585,50.922,50.788,50.8162,110900.0
2011-09-09 14:05:00,72.06,72.27,71.99,72.23,180700.0,50.8162,50.9643,50.7669,50.9361,180700.0
2011-09-09 14:10:00,72.25,72.25,71.75,71.83,202800.0,50.9502,50.9502,50.5976,50.654,202800.0
2011-09-09 14:15:00,71.82,71.97,71.76,71.79,119300.0,50.647,50.7528,50.6047,50.6258,119300.0
2011-09-09 14:20:00,71.78,72.08,71.78,71.99,162500.0,50.6188,50.8303,50.6188,50.7669,162500.0
2011-09-09 14:25:00,72.0,72.02,71.65,71.66,140700.0,50.7739,50.788,50.5271,50.5341,140700.0
2011-09-09 14:30:00,71.67,71.76,71.56,71.6,213800.0,50.5412,50.6047,50.4636,50.4918,213800.0
2011-09-09 14:35:00,71.6,71.67,71.5,71.58,183900.0,50.4918,50.5412,50.4213,50.4777,183900.0
2011-09-09 14:40:00,71.58,71.96,71.58,71.85,168900.0,50.4777,50.7457,50.4777,50.6681,168900.0
2011-09-09 14:45:00,71.85,71.97,71.66,71.68,116000.0,50.6681,50.7528,50.5341,50.5483,116000.0
2011-09-09 14:50:00,71.67,71.69,71.5,71.58,140300.0,50.5412,50.5553,50.4213,50.4777,140300.0
2011-09-09 14:55:00,71.57,71.68,71.49,71.55,180000.0,50.4707,50.5483,50.4143,50.4566,180000.0
2011-09-09 15:00:00,71.55,71.55,71.35,71.52,170700.0,50.4566,50.4566,50.3155,50.4354,170700.0
2011-09-09 15:05:00,71.52,71.75,71.5,71.73,98100.0,50.4354,50.5976,50.4213,50.5835,98100.0
2011-09-09 15:10:00,71.75,71.78,71.51,71.73,187200.0,50.5976,50.6188,50.4284,50.5835,187200.0
2011-09-09 15:15:00,71.73,71.76,71.54,71.73,233300.0,50.5835,50.6047,50.4495,50.5835,233300.0
2011-09-09 15:20:00,71.71,71.74,71.42,71.46,184100.0,50.5694,50.5906,50.3649,50.3931,184100.0
2011-09-09 15:25:00,71.46,71.59,71.33,71.36,186700.0,50.3931,50.4848,50.3014,50.3226,186700.0
2011-09-09 15:30:00,71.36,71.62,71.35,71.58,211300.0,50.3226,50.5059,50.3155,50.4777,211300.0
2011-09-09 15:35:00,71.58,71.88,71.5,71.88,232100.0,50.4777,50.6893,50.4213,50.6893,232100.0
2011-09-09 15:40:00,71.88,71.94,71.72,71.85,341200.0,50.6893,50.7316,50.5765,50.6681,341200.0
2011-09-09 15:45:00,71.86,72.07,71.71,71.85,444400.0,50.6752,50.8233,50.5694,50.6681,444400.0
2011-09-09 15:50:00,71.85,72.04,71.78,72.04,411800.0,50.6681,50.8021,50.6188,50.8021,411800.0
2011-09-09 15:55:00,72.03,72.05,71.8,71.86,613500.0,50.7951,50.8092,50.6329,50.6752,613500.0
2011-09-12 09:30:00,70.79,71.5,70.66,71.02,414900.0,49.9206,50.4213,49.829,50.0828,414900.0
2011-09-12 09:35:00,71.02,71.37,70.71,71.23,277200.0,50.0828,50.3296,49.8642,50.2309,277200.0
2011-09-12 09:40:00,71.19,71.43,71.15,71.3,153600.0,50.2027,50.372,50.1745,50.2803,153600.0
2011-09-12 09:45:00,71.3,71.8,71.28,71.48,132100.0,50.2803,50.6329,50.2662,50.4072,132100.0
2011-09-12 09:50:00,71.48,72.29,71.46,71.91,216800.0,50.4072,50.9784,50.3931,50.7104,216800.0
2011-09-12 09:55:00,71.9,72.08,71.69,71.93,246700.0,50.7034,50.8303,50.5553,50.7245,246700.0
2011-09-12 10:00:00,71.97,71.99,71.48,71.63,267100.0,50.7528,50.7669,50.4072,50.513,267100.0
2011-09-12 10:05:00,71.59,72.03,71.59,71.97,181100.0,50.4848,50.7951,50.4848,50.7528,181100.0
2011-09-12 10:10:00,71.99,72.16,71.59,71.59,176100.0,50.7669,50.8867,50.4848,50.4848,176100.0
2011-09-12 10:15:00,71.62,71.69,71.28,71.38,145100.0,50.5059,50.5553,50.2662,50.3367,145100.0
2011-09-12 10:20:00,71.37,71.55,71.24,71.3,102800.0,50.3296,50.4566,50.238,50.2803,102800.0
2011-09-12 10:25:00,71.32,71.36,71.17,71.2,100200.0,50.2944,50.3226,50.1886,50.2098,100200.0
2011-09-12 10:30:00,71.2,71.39,71.19,71.2,70800.0,50.2098,50.3437,50.2027,50.2098,70800.0
2011-09-12 10:35:00,71.19,71.49,71.14,71.48,154600.0,50.2027,50.4143,50.1674,50.4072,154600.0
2011-09-12 10:40:00,71.48,71.48,71.15,71.23,146600.0,50.4072,50.4072,50.1745,50.2309,146600.0
2011-09-12 10:45:00,71.2,71.35,71.1,71.13,108800.0,50.2098,50.3155,50.1392,50.1604,108800.0
2011-09-12 10:50:00,71.13,71.32,71.05,71.25,126600.0,50.1604,50.2944,50.104,50.245,126600.0
2011-09-12 10:55:00,71.24,71.29,70.97,71.04,102800.0,50.238,50.2732,50.0476,50.0969,102800.0
2011-09-12 11:00:00,71.03,71.11,70.97,70.99,41300.0,50.0899,50.1463,50.0476,50.0617,41300.0
2011-09-12 11:05:00,71.0,71.33,71.0,71.26,45500.0,50.0687,50.3014,50.0687,50.2521,45500.0
2011-09-12 11:10:00,71.24,71.32,71.06,71.21,64200.0,50.238,50.2944,50.111,50.2168,64200.0
2011-09-12 11:15:00,71.25,71.39,71.22,71.31,63300.0,50.245,50.3437,50.2239,50.2873,63300.0
2011-09-12 11:20:00,71.32,71.41,71.16,71.29,59100.0,50.2944,50.3578,50.1816,50.2732,59100.0
2011-09-12 11:25:00,71.31,71.49,71.29,71.34,43000.0,50.2873,50.4143,50.2732,50.3085,43000.0
2011-09-12 11:30:00,71.34,71.47,71.22,71.4,54900.0,50.3085,50.4002,50.2239,50.3508,54900.0
2011-09-12 11:35:00,71.39,71.58,71.36,71.42,60400.0,50.3437,50.4777,50.3226,50.3649,60400.0
2011-09-12 11:40:00,71.44,71.64,71.4,71.62,63600.0,50.379,50.52,50.3508,50.5059,63600.0
2011-09-12 11:45:00,71.66,71.89,71.65,71.88,147400.0,50.5341,50.6963,50.5271,50.6893,147400.0
2011-09-12 11:50:00,71.88,71.91,71.7,71.72,53800.0,50.6893,50.7104,50.5624,50.5765,53800.0
2011-09-12 11:55:00,71.72,71.74,71.46,71.6,52600.0,50.5765,50.5906,50.3931,50.4918,52600.0
2011-09-12 12:00:00,71.6,71.69,71.55,71.56,81400.0,50.4918,50.5553,50.4566,50.4636,81400.0
2011-09-12 12:05:00,71.55,71.56,71.29,71.38,119100.0,50.4566,50.4636,50.2732,50.3367,119100.0
2011-09-12 12:10:00,71.39,71.48,71.2,71.28,69300.0,50.3437,50.4072,50.2098,50.2662,69300.0
2011-09-12 12:15:00,71.27,71.38,71.11,71.12,107500.0,50.2591,50.3367,50.1463,50.1533,107500.0
2011-09-12 12:20:00,71.11,71.22,71.08,71.18,56100.0,50.1463,50.2239,50.1251,50.1957,56100.0
2011-09-12 12:25:00,71.18,71.37,71.14,71.35,65000.0,50.1957,50.3296,50.1674,50.3155,65000.0
2011-09-12 12:30:00,71.35,71.37,71.01,71.1,63400.0,50.3155,50.3296,50.0758,50.1392,63400.0
2011-09-12 12:35:00,71.09,71.09,70.9,70.9,63000.0,50.1322,50.1322,49.9982,49.9982,63000.0
2011-09-12 12:40:00,70.91,70.93,70.73,70.86,82400.0,50.0053,50.0194,49.8783,49.97,82400.0
2011-09-12 12:45:00,70.85,70.85,70.71,70.73,61700.0,49.9629,49.9629,49.8642,49.8783,61700.0
2011-09-12 12:50:00,70.72,70.86,70.71,70.8,34000.0,49.8713,49.97,49.8642,49.9277,34000.0
2011-09-12 12:55:00,70.77,70.87,70.71,70.87,93500.0,49.9065,49.977,49.8642,49.977,93500.0
2011-09-12 13:00:00,70.85,71.07,70.76,70.97,72100.0,49.9629,50.1181,49.8995,50.0476,72100.0
2011-09-12 13:05:00,70.96,71.0,70.71,70.8,77100.0,50.0405,50.0687,49.8642,49.9277,77100.0
2011-09-12 13:10:00,70.79,70.91,70.71,70.8,82800.0,49.9206,50.0053,49.8642,49.9277,82800.0
2011-09-12 13:15:00,70.79,70.87,70.6,70.69,63300.0,49.9206,49.977,49.7866,49.8501,63300.0
2011-09-12 13:20:00,70.67,70.68,70.54,70.56,38100.0,49.836,49.8431,49.7443,49.7584,38100.0
2011-09-12 13:25:00,70.56,70.65,70.52,70.55,51000.0,49.7584,49.8219,49.7302,49.7514,51000.0
2011-09-12 13:30:00,70.56,70.62,70.33,70.37,122200.0,49.7584,49.8007,49.5962,49.6244,122200.0
2011-09-12 13:35:00,70.37,70.39,70.24,70.3,158000.0,49.6244,49.6386,49.5328,49.5751,158000.0
2011-09-12 13:40:00,70.28,70.37,70.25,70.37,60200.0,49.561,49.6244,49.5398,49.6244,60200.0
2011-09-12 13:45:00,70.36,70.49,70.27,70.49,96100.0,49.6174,49.7091,49.5539,49.7091,96100.0
2011-09-12 13:50:00,70.49,70.71,70.45,70.61,84400.0,49.7091,49.8642,49.6809,49.7937,84400.0
2011-09-12 13:55:00,70.61,70.61,70.5,70.52,50300.0,49.7937,49.7937,49.7161,49.7302,50300.0
2011-09-12 14:00:00,70.53,70.56,70.25,70.31,95600.0,49.7373,49.7584,49.5398,49.5821,95600.0
2011-09-12 14:05:00,70.32,70.32,70.05,70.16,240900.0,49.5892,49.5892,49.3988,49.4764,240900.0
2011-09-12 14:10:00,70.15,70.15,69.94,70.15,196400.0,49.4693,49.4693,49.3212,49.4693,196400.0
2011-09-12 14:15:00,70.15,70.34,70.11,70.19,132600.0,49.4693,49.6033,49.4411,49.4975,132600.0
2011-09-12 14:20:00,70.18,70.39,70.1,70.34,173700.0,49.4905,49.6386,49.434,49.6033,173700.0
2011-09-12 14:25:00,70.34,70.55,70.33,70.55,152300.0,49.6033,49.7514,49.5962,49.7514,152300.0
2011-09-12 14:30:00,70.55,70.65,70.46,70.63,104000.0,49.7514,49.8219,49.6879,49.8078,104000.0
2011-09-12 14:35:00,70.63,71.11,70.61,70.81,297900.0,49.8078,50.1463,49.7937,49.9347,297900.0
2011-09-12 14:40:00,70.8,71.3,70.73,71.13,168300.0,49.9277,50.2803,49.8783,50.1604,168300.0
2011-09-12 14:45:00,71.1,71.13,70.76,70.88,102500.0,50.1392,50.1604,49.8995,49.9841,102500.0
2011-09-12 14:50:00,70.88,70.88,70.59,70.65,148000.0,49.9841,49.9841,49.7796,49.8219,148000.0
2011-09-12 14:55:00,70.66,70.76,70.55,70.64,90100.0,49.829,49.8995,49.7514,49.8149,90100.0
2011-09-12 15:00:00,70.65,70.77,70.47,70.59,128100.0,49.8219,49.9065,49.695,49.7796,128100.0
2011-09-12 15:05:00,70.61,70.7,70.49,70.55,115000.0,49.7937,49.8572,49.7091,49.7514,115000.0
2011-09-12 15:10:00,70.55,70.72,70.53,70.56,108300.0,49.7514,49.8713,49.7373,49.7584,108300.0
2011-09-12 15:15:00,70.57,70.61,70.34,70.6,129000.0,49.7655,49.7937,49.6033,49.7866,129000.0
2011-09-12 15:20:00,70.6,71.08,70.45,71.07,181400.0,49.7866,50.1251,49.6809,50.1181,181400.0
2011-09-12 15:25:00,71.08,71.13,70.89,71.11,197600.0,50.1251,50.1604,49.9911,50.1463,197600.0
2011-09-12 15:30:00,71.12,71.38,71.07,71.32,217500.0,50.1533,50.3367,50.1181,50.2944,217500.0
2011-09-12 15:35:00,71.34,71.34,71.06,71.26,133300.0,50.3085,50.3085,50.111,50.2521,133300.0
2011-09-12 15:40:00,71.25,71.53,71.15,71.45,245100.0,50.245,50.4425,50.1745,50.3861,245100.0
2011-09-12 15:45:00,71.47,71.79,71.45,71.66,284800.0,50.4002,50.6258,50.3861,50.5341,284800.0
2011-09-12 15:50:00,71.66,72.41,71.63,72.13,386600.0,50.5341,51.063,50.513,50.8656,386600.0
2011-09-12 15:55:00,72.14,72.38,72.08,72.38,488700.0,50.8726,51.0419,50.8303,51.0419,488700.0
2011-09-13 09:30:00,72.11,72.37,72.0,72.19,196300.0,50.8515,51.0348,50.7739,50.9079,196300.0
2011-09-13 09:35:00,72.14,72.17,71.38,71.44,117200.0,50.8726,50.8938,50.3367,50.379,117200.0
2011-09-13 09:40:00,71.41,71.85,71.21,71.77,105300.0,50.3578,50.6681,50.2168,50.6117,105300.0
2011-09-13 09:45:00,71.75,71.98,71.5,71.83,131800.0,50.5976,50.7598,50.4213,50.654,131800.0
2011-09-13 09:50:00,71.85,72.1,71.81,71.92,79900.0,50.6681,50.8444,50.6399,50.7175,79900.0
2011-09-13 09:55:00,71.94,72.12,71.76,72.08,86700.0,50.7316,50.8585,50.6047,50.8303,86700.0
2011-09-13 10:00:00,72.07,72.15,71.8,72.15,108300.0,50.8233,50.8797,50.6329,50.8797,108300.0
2011-09-13 10:05:00,72.14,72.44,72.06,72.38,121100.0,50.8726,51.0842,50.8162,51.0419,121100.0
2011-09-13 10:10:00,72.39,72.5,72.25,72.34,131200.0,51.0489,51.1265,50.9502,51.0137,131200.0
2011-09-13 10:15:00,72.36,72.41,71.97,72.03,113100.0,51.0278,51.063,50.7528,50.7951,113100.0
2011-09-13 10:20:00,72.01,72.18,71.96,72.12,101900.0,50.781,50.9008,50.7457,50.8585,101900.0
2011-09-13 10:25:00,72.15,72.42,72.15,72.22,71100.0,50.8797,51.0701,50.8797,50.9291,71100.0
2011-09-13 10:30:00,72.22,72.36,71.89,71.98,102200.0,50.9291,51.0278,50.6963,50.7598,102200.0
2011-09-13 10:35:00,71.97,72.01,71.64,71.93,169400.0,50.7528,50.781,50.52,50.7245,169400.0
2011-09-13 10:40:00,71.93,71.97,71.63,71.68,122000.0,50.7245,50.7528,50.513,50.5483,122000.0
2011-09-13 10:45:00,71.7,71.95,71.66,71.84,82700.0,50.5624,50.7387,50.5341,50.6611,82700.0
2011-09-13 10:50:00,71.82,71.91,71.48,71.49,83300.0,50.647,50.7104,50.4072,50.4143,83300.0
2011-09-13 10:55:00,71.52,71.69,71.32,71.65,69600.0,50.4354,50.5553,50.2944,50.5271,69600.0
2011-09-13 11:00:00,71.63,71.77,71.38,71.46,126600.0,50.513,50.6117,50.3367,50.3931,126600.0
2011-09-13 11:05:00,71.44,71.47,71.28,71.38,67100.0,50.379,50.4002,50.2662,50.3367,67100.0
2011-09-13 11:10:00,71.38,71.57,71.3,71.35,75200.0,50.3367,50.4707,50.2803,50.3155,75200.0
2011-09-13 11:15:00,71.33,71.39,71.02,71.08,98300.0,50.3014,50.3437,50.0828,50.1251,98300.0
2011-09-13 11:20:00,71.08,71.11,70.8,70.84,145400.0,50.1251,50.1463,49.9277,49.9559,145400.0
2011-09-13 11:25:00,70.85,71.04,70.62,70.99,111200.0,49.9629,50.0969,49.8007,50.0617,111200.0
2011-09-13 11:30:00,70.99,71.17,70.94,71.15,82900.0,50.0617,50.1886,50.0264,50.1745,82900.0
2011-09-13 11:35:00,71.15,71.44,71.1,71.4,44300.0,50.1745,50.379,50.1392,50.3508,44300.0
2011-09-13 11:40:00,71.39,71.43,71.16,71.36,84800.0,50.3437,50.372,50.1816,50.3226,84800.0
2011-09-13 11:45:00,71.37,71.48,71.09,71.12,155700.0,50.3296,50.4072,50.1322,50.1533,155700.0
2011-09-13 11:50:00,71.12,71.2,71.0,71.13,70000.0,50.1533,50.2098,50.0687,50.1604,70000.0
2011-09-13 11:55:00,71.14,71.29,71.04,71.05,45900.0,50.1674,50.2732,50.0969,50.104,45900.0
2011-09-13 12:00:00,71.04,71.08,70.85,71.0,81100.0,50.0969,50.1251,49.9629,50.0687,81100.0
2011-09-13 12:05:00,71.0,71.23,70.92,71.23,32100.0,50.0687,50.2309,50.0123,50.2309,32100.0
2011-09-13 12:10:00,71.23,71.4,71.16,71.3,101000.0,50.2309,50.3508,50.1816,50.2803,101000.0
2011-09-13 12:15:00,71.3,71.4,71.22,71.29,45200.0,50.2803,50.3508,50.2239,50.2732,45200.0
2011-09-13 12:20:00,71.3,71.43,71.23,71.28,61200.0,50.2803,50.372,50.2309,50.2662,61200.0
2011-09-13 12:25:00,71.25,71.44,71.14,71.39,52500.0,50.245,50.379,50.1674,50.3437,52500.0
2011-09-13 12:30:00,71.4,71.43,71.11,71.18,111400.0,50.3508,50.372,50.1463,50.1957,111400.0
2011-09-13 12:35:00,71.2,71.45,71.16,71.4,36700.0,50.2098,50.3861,50.1816,50.3508,36700.0
2011-09-13 12:40:00,71.39,71.49,71.3,71.46,33400.0,50.3437,50.4143,50.2803,50.3931,33400.0
2011-09-13 12:45:00,71.46,71.65,71.46,71.51,47600.0,50.3931,50.5271,50.3931,50.4284,47600.0
2011-09-13 12:50:00,71.5,71.62,71.47,71.52,22600.0,50.4213,50.5059,50.4002,50.4354,22600.0
2011-09-13 12:55:00,71.52,71.69,71.43,71.58,42400.0,50.4354,50.5553,50.372,50.4777,42400.0
2011-09-13 13:00:00,71.59,71.88,71.59,71.79,55800.0,50.4848,50.6893,50.4848,50.6258,55800.0
2011-09-13 13:05:00,71.8,71.97,71.67,71.74,52600.0,50.6329,50.7528,50.5412,50.5906,52600.0
2011-09-13 13:10:00,71.71,71.99,71.67,71.96,102500.0,50.5694,50.7669,50.5412,50.7457,102500.0
2011-09-13 13:15:00,71.94,72.05,71.78,71.91,62800.0,50.7316,50.8092,50.6188,50.7104,62800.0
2011-09-13 13:20:00,71.88,71.91,71.74,71.81,91000.0,50.6893,50.7104,50.5906,50.6399,91000.0
2011-09-13 13:25:00,71.82,71.86,71.73,71.79,31000.0,50.647,50.6752,50.5835,50.6258,31000.0
2011-09-13 13:30:00,71.75,71.78,71.57,71.73,46900.0,50.5976,50.6188,50.4707,50.5835,46900.0
2011-09-13 13:35:00,71.73,71.84,71.7,71.82,39500.0,50.5835,50.6611,50.5624,50.647,39500.0
2011-09-13 13:40:00,71.82,71.99,71.81,71.98,46700.0,50.647,50.7669,50.6399,50.7598,46700.0
2011-09-13 13:45:00,71.99,72.22,71.91,72.16,85100.0,50.7669,50.9291,50.7104,50.8867,85100.0
2011-09-13 13:50:00,72.17,72.31,72.12,72.3,60500.0,50.8938,50.9925,50.8585,50.9855,60500.0
2011-09-13 13:55:00,72.3,72.46,72.23,72.45,117700.0,50.9855,51.0983,50.9361,51.0913,117700.0
2011-09-13 14:00:00,72.46,72.47,72.34,72.43,66700.0,51.0983,51.1054,51.0137,51.0771,66700.0
2011-09-13 14:05:00,72.43,72.47,72.24,72.34,129000.0,51.0771,51.1054,50.9432,51.0137,129000.0
2011-09-13 14:10:00,72.33,72.41,72.13,72.22,101400.0,51.0066,51.063,50.8656,50.9291,101400.0
2011-09-13 14:15:00,72.24,72.35,72.22,72.26,41300.0,50.9432,51.0207,50.9291,50.9573,41300.0
2011-09-13 14:20:00,72.27,72.68,72.26,72.67,86500.0,50.9643,51.2534,50.9573,51.2464,86500.0
2011-09-13 14:25:00,72.67,72.8,72.61,72.75,183400.0,51.2464,51.3381,51.2041,51.3028,183400.0
2011-09-13 14:30:00,72.78,72.79,72.59,72.69,133000.0,51.324,51.331,51.19,51.2605,133000.0
2011-09-13 14:35:00,72.69,72.69,72.55,72.56,151100.0,51.2605,51.2605,51.1618,51.1688,151100.0
2011-09-13 14:40:00,72.57,72.64,72.43,72.45,56200.0,51.1759,51.2252,51.0771,51.0913,56200.0
2011-09-13 14:45:00,72.45,72.5,72.0,72.04,131800.0,51.0913,51.1265,50.7739,50.8021,131800.0
2011-09-13 14:50:00,72.03,72.14,72.02,72.11,93100.0,50.7951,50.8726,50.788,50.8515,93100.0
2011-09-13 14:55:00,72.1,72.31,71.93,72.13,278500.0,50.8444,50.9925,50.7245,50.8656,278500.0
2011-09-13 15:00:00,72.15,72.28,72.02,72.16,167100.0,50.8797,50.9714,50.788,50.8867,167100.0
2011-09-13 15:05:00,72.14,72.19,71.87,72.03,136600.0,50.8726,50.9079,50.6822,50.7951,136600.0
2011-09-13 15:10:00,72.02,72.09,71.88,71.88,96700.0,50.788,50.8374,50.6893,50.6893,96700.0
2011-09-13 15:15:00,71.88,71.91,71.53,71.55,223500.0,50.6893,50.7104,50.4425,50.4566,223500.0
2011-09-13 15:20:00,71.54,71.75,71.46,71.68,172200.0,50.4495,50.5976,50.3931,50.5483,172200.0
2011-09-13 15:25:00,71.67,72.02,71.5,71.91,218200.0,50.5412,50.788,50.4213,50.7104,218200.0
2011-09-13 15:30:00,71.92,72.17,71.89,72.13,208900.0,50.7175,50.8938,50.6963,50.8656,208900.0
2011-09-13 15:35:00,72.11,72.16,71.94,71.98,188400.0,50.8515,50.8867,50.7316,50.7598,188400.0
2011-09-13 15:40:00,71.98,72.17,71.81,72.1,227500.0,50.7598,50.8938,50.6399,50.8444,227500.0
2011-09-13 15:45:00,72.11,72.2,72.0,72.19,146100.0,50.8515,50.915,50.7739,50.9079,146100.0
2011-09-13 15:50:00,72.2,72.24,71.98,72.1,152500.0,50.915,50.9432,50.7598,50.8444,152500.0
2011-09-13 15:55:00,72.1,72.24,72.03,72.11,395500.0,50.8444,50.9432,50.7951,50.8515,395500.0
2011-09-14 09:30:00,72.72,72.85,71.6,71.72,202100.0,51.2817,51.3733,50.4918,50.5765,202100.0
2011-09-14 09:35:00,71.72,71.8,71.34,71.36,162600.0,50.5765,50.6329,50.3085,50.3226,162600.0
2011-09-14 09:40:00,71.36,71.62,71.27,71.62,171900.0,50.3226,50.5059,50.2591,50.5059,171900.0
2011-09-14 09:45:00,71.63,71.79,71.45,71.56,215800.0,50.513,50.6258,50.3861,50.4636,215800.0
2011-09-14 09:50:00,71.56,71.77,71.25,71.28,111500.0,50.4636,50.6117,50.245,50.2662,111500.0
2011-09-14 09:55:00,71.27,71.6,71.14,71.4,184400.0,50.2591,50.4918,50.1674,50.3508,184400.0
2011-09-14 10:00:00,71.37,71.47,70.96,70.98,135100.0,50.3296,50.4002,50.0405,50.0546,135100.0
2011-09-14 10:05:00,70.98,71.04,70.91,70.91,205600.0,50.0546,50.0969,50.0053,50.0053,205600.0
2011-09-14 10:10:00,70.91,71.15,70.91,71.05,96400.0,50.0053,50.1745,50.0053,50.104,96400.0
2011-09-14 10:15:00,71.08,71.11,70.55,70.58,196300.0,50.1251,50.1463,49.7514,49.7725,196300.0
2011-09-14 10:20:00,70.59,70.89,70.34,70.84,197600.0,49.7796,49.9911,49.6033,49.9559,197600.0
2011-09-14 10:25:00,70.83,71.04,70.61,70.69,159100.0,49.9488,50.0969,49.7937,49.8501,159100.0
2011-09-14 10:30:00,70.7,70.81,70.5,70.6,91100.0,49.8572,49.9347,49.7161,49.7866,91100.0
2011-09-14 10:35:00,70.59,70.88,70.58,70.81,98500.0,49.7796,49.9841,49.7725,49.9347,98500.0
2011-09-14 10:40:00,70.82,70.88,70.55,70.6,60600.0,49.9418,49.9841,49.7514,49.7866,60600.0
2011-09-14 10:45:00,70.59,70.76,70.46,70.57,86300.0,49.7796,49.8995,49.6879,49.7655,86300.0
2011-09-14 10:50:00,70.57,70.94,70.57,70.93,80200.0,49.7655,50.0264,49.7655,50.0194,80200.0
2011-09-14 10:55:00,70.91,71.0,70.69,70.96,82400.0,50.0053,50.0687,49.8501,50.0405,82400.0
2011-09-14 11:00:00,70.95,71.14,70.74,71.13,137600.0,50.0335,50.1674,49.8854,50.1604,137600.0
2011-09-14 11:05:00,71.12,71.36,71.09,71.32,93000.0,50.1533,50.3226,50.1322,50.2944,93000.0
2011-09-14 11:10:00,71.29,71.46,71.21,71.45,66100.0,50.2732,50.3931,50.2168,50.3861,66100.0
2011-09-14 11:15:00,71.46,71.5,71.25,71.26,69800.0,50.3931,50.4213,50.245,50.2521,69800.0
2011-09-14 11:20:00,71.24,71.29,71.11,71.25,112900.0,50.238,50.2732,50.1463,50.245,112900.0
2011-09-14 11:25:00,71.24,71.31,71.12,71.19,138800.0,50.238,50.2873,50.1533,50.2027,138800.0
2011-09-14 11:30:00,71.19,71.23,71.08,71.09,106100.0,50.2027,50.2309,50.1251,50.1322,106100.0
2011-09-14 11:35:00,71.09,71.16,70.93,71.04,131600.0,50.1322,50.1816,50.0194,50.0969,131600.0
2011-09-14 11:40:00,71.03,71.04,70.84,70.95,83400.0,50.0899,50.0969,49.9559,50.0335,83400.0
2011-09-14 11:45:00,70.94,71.08,70.88,71.03,97800.0,50.0264,50.1251,49.9841,50.0899,97800.0
2011-09-14 11:50:00,71.05,71.13,70.98,71.05,96400.0,50.104,50.1604,50.0546,50.104,96400.0
2011-09-14 11:55:00,71.05,71.18,70.95,71.18,58300.0,50.104,50.1957,50.0335,50.1957,58300.0
2011-09-14 12:00:00,71.19,71.27,71.14,71.19,107700.0,50.2027,50.2591,50.1674,50.2027,107700.0
2011-09-14 12:05:00,71.2,71.24,71.03,71.17,93000.0,50.2098,50.238,50.0899,50.1886,93000.0
2011-09-14 12:10:00,71.16,71.21,71.1,71.15,63500.0,50.1816,50.2168,50.1392,50.1745,63500.0
2011-09-14 12:15:00,71.16,71.17,70.92,70.92,55700.0,50.1816,50.1886,50.0123,50.0123,55700.0
2011-09-14 12:20:00,70.92,71.01,70.88,70.94,44300.0,50.0123,50.0758,49.9841,50.0264,44300.0
2011-09-14 12:25:00,70.94,71.24,70.93,71.17,49900.0,50.0264,50.238,50.0194,50.1886,49900.0
2011-09-14 12:30:00,71.2,71.33,71.18,71.33,58800.0,50.2098,50.3014,50.1957,50.3014,58800.0
2011-09-14 12:35:00,71.34,71.56,71.27,71.53,75200.0,50.3085,50.4636,50.2591,50.4425,75200.0
2011-09-14 12:40:00,71.54,71.58,71.39,71.45,73800.0,50.4495,50.4777,50.3437,50.3861,73800.0
2011-09-14 12:45:00,71.46,71.57,71.33,71.37,92500.0,50.3931,50.4707,50.3014,50.3296,92500.0
2011-09-14 12:50:00,71.37,71.38,71.2,71.34,57200.0,50.3296,50.3367,50.2098,50.3085,57200.0
2011-09-14 12:55:00,71.36,71.52,71.33,71.41,105000.0,50.3226,50.4354,50.3014,50.3578,105000.0
2011-09-14 13:00:00,71.41,71.56,71.39,71.56,46100.0,50.3578,50.4636,50.3437,50.4636,46100.0
2011-09-14 13:05:00,71.55,71.74,71.5,71.62,62800.0,50.4566,50.5906,50.4213,50.5059,62800.0
2011-09-14 13:10:00,71.64,71.75,71.62,71.72,57600.0,50.52,50.5976,50.5059,50.5765,57600.0
2011-09-14 13:15:00,71.7,71.73,71.61,71.66,111700.0,50.5624,50.5835,50.4989,50.5341,111700.0
2011-09-14 13:20:00,71.67,71.68,71.5,71.56,59500.0,50.5412,50.5483,50.4213,50.4636,59500.0
2011-09-14 13:25:00,71.57,71.59,71.4,71.53,45100.0,50.4707,50.4848,50.3508,50.4425,45100.0
2011-09-14 13:30:00,71.55,71.64,71.5,71.61,49100.0,50.4566,50.52,50.4213,50.4989,49100.0
2011-09-14 13:35:00,71.61,71.99,71.61,71.99,86400.0,50.4989,50.7669,50.4989,50.7669,86400.0
2011-09-14 13:40:00,71.99,72.1,71.95,72.03,87300.0,50.7669,50.8444,50.7387,50.7951,87300.0
2011-09-14 13:45:00,72.01,72.13,71.92,72.12,93800.0,50.781,50.8656,50.7175,50.8585,93800.0
2011-09-14 13:50:00,72.12,72.19,71.99,72.1,207300.0,50.8585,50.9079,50.7669,50.8444,207300.0
2011-09-14 13:55:00,72.09,72.15,71.97,72.11,175300.0,50.8374,50.8797,50.7528,50.8515,175300.0
2011-09-14 14:00:00,72.11,72.38,72.08,72.33,143000.0,50.8515,51.0419,50.8303,51.0066,143000.0
2011-09-14 14:05:00,72.33,72.65,72.33,72.59,180900.0,51.0066,51.2323,51.0066,51.19,180900.0
2011-09-14 14:10:00,72.6,72.69,72.53,72.56,136100.0,51.197,51.2605,51.1477,51.1688,136100.0
2011-09-14 14:15:00,72.56,73.06,72.56,73.0,215100.0,51.1688,51.5214,51.1688,51.4791,215100.0
2011-09-14 14:20:00,72.98,73.1,72.86,72.87,121500.0,51.465,51.5496,51.3804,51.3874,121500.0
2011-09-14 14:25:00,72.86,72.91,72.76,72.78,150000.0,51.3804,51.4156,51.3099,51.324,150000.0
2011-09-14 14:30:00,72.79,72.88,72.75,72.81,76100.0,51.331,51.3945,51.3028,51.3451,76100.0
2011-09-14 14:35:00,72.81,72.97,72.75,72.87,64900.0,51.3451,51.458,51.3028,51.3874,64900.0
2011-09-14 14:40:00,72.84,73.02,72.83,72.9,99600.0,51.3663,51.4932,51.3592,51.4086,99600.0
2011-09-14 14:45:00,72.9,72.95,72.84,72.9,83800.0,51.4086,51.4438,51.3663,51.4086,83800.0
2011-09-14 14:50:00,72.89,73.05,72.89,73.05,101800.0,51.4015,51.5144,51.4015,51.5144,101800.0
2011-09-14 14:55:00,73.05,73.23,73.05,73.17,163900.0,51.5144,51.6413,51.5144,51.599,163900.0
2011-09-14 15:00:00,73.18,73.47,73.18,73.38,188900.0,51.606,51.8105,51.606,51.7471,188900.0
2011-09-14 15:05:00,73.38,73.53,73.33,73.46,124000.0,51.7471,51.8529,51.7118,51.8035,124000.0
2011-09-14 15:10:00,73.46,73.65,73.45,73.63,159700.0,51.8035,51.9375,51.7964,51.9234,159700.0
2011-09-14 15:15:00,73.62,73.76,73.61,73.67,153200.0,51.9163,52.0151,51.9093,51.9516,153200.0
2011-09-14 15:20:00,73.68,73.7,73.49,73.62,200200.0,51.9586,51.9727,51.8247,51.9163,200200.0
2011-09-14 15:25:00,73.62,73.82,73.53,73.66,200600.0,51.9163,52.0574,51.8529,51.9445,200600.0
2011-09-14 15:30:00,73.66,73.87,73.63,73.68,265000.0,51.9445,52.0926,51.9234,51.9586,265000.0
2011-09-14 15:35:00,73.68,73.89,73.67,73.67,183600.0,51.9586,52.1067,51.9516,51.9516,183600.0
2011-09-14 15:40:00,73.67,73.73,73.32,73.35,180500.0,51.9516,51.9939,51.7048,51.7259,180500.0
2011-09-14 15:45:00,73.36,73.49,72.96,73.18,258400.0,51.733,51.8247,51.4509,51.606,258400.0
2011-09-14 15:50:00,73.17,73.35,73.06,73.09,270600.0,51.599,51.7259,51.5214,51.5426,270600.0
2011-09-14 15:55:00,73.09,73.11,72.84,72.94,682000.0,51.5426,51.5567,51.3663,51.4368,682000.0
2011-09-15 09:30:00,74.32,74.59,73.61,74.2,286200.0,52.41,52.6004,51.9093,52.3253,286200.0
2011-09-15 09:35:00,74.23,74.25,73.6,73.77,107000.0,52.3465,52.3606,51.9022,52.0221,107000.0
2011-09-15 09:40:00,73.76,73.8,73.23,73.66,188900.0,52.0151,52.0433,51.6413,51.9445,188900.0
2011-09-15 09:45:00,73.69,73.74,73.3,73.54,145800.0,51.9657,52.0009,51.6907,51.8599,145800.0
2011-09-15 09:50:00,73.56,73.85,73.52,73.57,104700.0,51.874,52.0785,51.8458,51.8811,104700.0
2011-09-15 09:55:00,73.58,73.91,73.58,73.81,121600.0,51.8881,52.1208,51.8881,52.0503,121600.0
2011-09-15 10:00:00,73.83,74.25,73.76,74.25,216100.0,52.0644,52.3606,52.0151,52.3606,216100.0
2011-09-15 10:05:00,74.25,74.28,73.89,73.97,105600.0,52.3606,52.3818,52.1067,52.1631,105600.0
2011-09-15 10:10:00,73.96,74.18,73.9,74.04,140400.0,52.1561,52.3112,52.1138,52.2125,140400.0
2011-09-15 10:15:00,74.04,74.05,73.8,73.96,103700.0,52.2125,52.2196,52.0433,52.1561,103700.0
2011-09-15 10:20:00,73.96,74.0,73.63,73.68,209400.0,52.1561,52.1843,51.9234,51.9586,209400.0
2011-09-15 10:25:00,73.67,73.75,73.35,73.38,109700.0,51.9516,52.008,51.7259,51.7471,109700.0
2011-09-15 10:30:00,73.37,73.43,73.12,73.4,141200.0,51.74,51.7823,51.5637,51.7612,141200.0
2011-09-15 10:35:00,73.38,73.4,73.0,73.09,124600.0,51.7471,51.7612,51.4791,51.5426,124600.0
2011-09-15 10:40:00,73.12,73.42,73.08,73.35,89200.0,51.5637,51.7753,51.5355,51.7259,89200.0
2011-09-15 10:45:00,73.34,73.47,73.26,73.41,62900.0,51.7189,51.8105,51.6625,51.7682,62900.0
2011-09-15 10:50:00,73.38,73.45,73.1,73.2,103900.0,51.7471,51.7964,51.5496,51.6201,103900.0
2011-09-15 10:55:00,73.2,73.36,72.95,73.17,92100.0,51.6201,51.733,51.4438,51.599,92100.0
2011-09-15 11:00:00,73.14,73.15,72.84,73.01,167200.0,51.5778,51.5849,51.3663,51.4862,167200.0
2011-09-15 11:05:00,73.03,73.39,73.02,73.37,105600.0,51.5003,51.7541,51.4932,51.74,105600.0
2011-09-15 11:10:00,73.37,73.48,73.1,73.1,72200.0,51.74,51.8176,51.5496,51.5496,72200.0
2011-09-15 11:15:00,73.12,73.42,73.12,73.23,56600.0,51.5637,51.7753,51.5637,51.6413,56600.0
2011-09-15 11:20:00,73.23,73.4,73.21,73.37,57300.0,51.6413,51.7612,51.6272,51.74,57300.0
2011-09-15 11:25:00,73.37,73.37,73.18,73.34,69700.0,51.74,51.74,51.606,51.7189,69700.0
2011-09-15 11:30:00,73.38,73.52,73.34,73.34,62900.0,51.7471,51.8458,51.7189,51.7189,62900.0
2011-09-15 11:35:00,73.33,73.61,73.3,73.61,70000.0,51.7118,51.9093,51.6907,51.9093,70000.0
2011-09-15 11:40:00,73.58,73.76,73.49,73.66,110800.0,51.8881,52.0151,51.8247,51.9445,110800.0
2011-09-15 11:45:00,73.67,73.76,73.61,73.69,74200.0,51.9516,52.0151,51.9093,51.9657,74200.0
2011-09-15 11:50:00,73.68,73.77,73.49,73.5,99600.0,51.9586,52.0221,51.8247,51.8317,99600.0
2011-09-15 11:55:00,73.5,73.53,73.26,73.36,134500.0,51.8317,51.8529,51.6625,51.733,134500.0
2011-09-15 12:00:00,73.35,73.35,73.09,73.18,90900.0,51.7259,51.7259,51.5426,51.606,90900.0
2011-09-15 12:05:00,73.18,73.33,73.06,73.32,55600.0,51.606,51.7118,51.5214,51.7048,55600.0
2011-09-15 12:10:00,73.31,73.46,73.21,73.27,55500.0,51.6977,51.8035,51.6272,51.6695,55500.0
2011-09-15 12:15:00,73.26,73.44,73.22,73.38,41500.0,51.6625,51.7894,51.6342,51.7471,41500.0
2011-09-15 12:20:00,73.36,73.39,73.22,73.25,44500.0,51.733,51.7541,51.6342,51.6554,44500.0
2011-09-15 12:25:00,73.25,73.34,73.16,73.18,54700.0,51.6554,51.7189,51.5919,51.606,54700.0
2011-09-15 12:30:00,73.17,73.46,73.13,73.45,90000.0,51.599,51.8035,51.5708,51.7964,90000.0
2011-09-15 12:35:00,73.43,73.62,73.42,73.53,69100.0,51.7823,51.9163,51.7753,51.8529,69100.0
2011-09-15 12:40:00,73.54,73.71,73.52,73.71,59200.0,51.8599,51.9798,51.8458,51.9798,59200.0
2011-09-15 12:45:00,73.71,73.71,73.55,73.6,40600.0,51.9798,51.9798,51.867,51.9022,40600.0
2011-09-15 12:50:00,73.59,73.62,73.42,73.43,32400.0,51.8952,51.9163,51.7753,51.7823,32400.0
2011-09-15 12:55:00,73.43,73.63,73.43,73.54,40500.0,51.7823,51.9234,51.7823,51.8599,40500.0
2011-09-15 13:00:00,73.54,73.67,73.5,73.66,43800.0,51.8599,51.9516,51.8317,51.9445,43800.0
2011-09-15 13:05:00,73.69,73.82,73.68,73.76,66000.0,51.9657,52.0574,51.9586,52.0151,66000.0
2011-09-15 13:10:00,73.77,73.84,73.7,73.81,41200.0,52.0221,52.0715,51.9727,52.0503,41200.0
2011-09-15 13:15:00,73.81,73.83,73.65,73.69,39600.0,52.0503,52.0644,51.9375,51.9657,39600.0
2011-09-15 13:20:00,73.68,73.78,73.66,73.73,54700.0,51.9586,52.0292,51.9445,51.9939,54700.0
2011-09-15 13:25:00,73.75,73.79,73.66,73.68,29500.0,52.008,52.0362,51.9445,51.9586,29500.0
2011-09-15 13:30:00,73.67,73.74,73.62,73.7,43600.0,51.9516,52.0009,51.9163,51.9727,43600.0
2011-09-15 13:35:00,73.69,73.71,73.51,73.57,41300.0,51.9657,51.9798,51.8388,51.8811,41300.0
2011-09-15 13:40:00,73.56,73.67,73.52,73.67,56900.0,51.874,51.9516,51.8458,51.9516,56900.0
2011-09-15 13:45:00,73.66,73.71,73.48,73.52,91600.0,51.9445,51.9798,51.8176,51.8458,91600.0
2011-09-15 13:50:00,73.52,73.64,73.37,73.61,74200.0,51.8458,51.9304,51.74,51.9093,74200.0
2011-09-15 13:55:00,73.59,73.61,73.41,73.59,53900.0,51.8952,51.9093,51.7682,51.8952,53900.0
2011-09-15 14:00:00,73.6,73.79,73.6,73.74,65700.0,51.9022,52.0362,51.9022,52.0009,65700.0
2011-09-15 14:05:00,73.75,73.8,73.66,73.79,51500.0,52.008,52.0433,51.9445,52.0362,51500.0
2011-09-15 14:10:00,73.79,73.95,73.74,73.75,82800.0,52.0362,52.149,52.0009,52.008,82800.0
2011-09-15 14:15:00,73.76,73.84,73.65,73.71,62900.0,52.0151,52.0715,51.9375,51.9798,62900.0
2011-09-15 14:20:00,73.71,73.71,73.44,73.46,56400.0,51.9798,51.9798,51.7894,51.8035,56400.0
2011-09-15 14:25:00,73.46,73.52,73.41,73.52,50900.0,51.8035,51.8458,51.7682,51.8458,50900.0
2011-09-15 14:30:00,73.53,73.62,73.52,73.59,73300.0,51.8529,51.9163,51.8458,51.8952,73300.0
2011-09-15 14:35:00,73.6,73.62,73.46,73.56,53100.0,51.9022,51.9163,51.8035,51.874,53100.0
2011-09-15 14:40:00,73.56,73.67,73.51,73.66,62400.0,51.874,51.9516,51.8388,51.9445,62400.0
2011-09-15 14:45:00,73.66,73.77,73.59,73.76,107200.0,51.9445,52.0221,51.8952,52.0151,107200.0
2011-09-15 14:50:00,73.74,73.91,73.65,73.9,45000.0,52.0009,52.1208,51.9375,52.1138,45000.0
2011-09-15 14:55:00,73.91,74.0,73.86,73.88,69500.0,52.1208,52.1843,52.0856,52.0997,69500.0
2011-09-15 15:00:00,73.87,74.11,73.87,74.04,107900.0,52.0926,52.2619,52.0926,52.2125,107900.0
2011-09-15 15:05:00,74.03,74.14,74.02,74.1,181300.0,52.2055,52.283,52.1984,52.2548,181300.0
2011-09-15 15:10:00,74.1,74.19,73.97,74.18,150600.0,52.2548,52.3183,52.1631,52.3112,150600.0
2011-09-15 15:15:00,74.17,74.17,73.92,73.94,114700.0,52.3042,52.3042,52.1279,52.142,114700.0
2011-09-15 15:20:00,73.93,74.0,73.85,73.94,102900.0,52.1349,52.1843,52.0785,52.142,102900.0
2011-09-15 15:25:00,73.93,74.0,73.75,73.86,142900.0,52.1349,52.1843,52.008,52.0856,142900.0
2011-09-15 15:30:00,73.85,74.12,73.79,74.1,173700.0,52.0785,52.2689,52.0362,52.2548,173700.0
2011-09-15 15:35:00,74.09,74.18,73.98,74.13,155000.0,52.2478,52.3112,52.1702,52.276,155000.0
2011-09-15 15:40:00,74.14,74.3,74.0,74.29,212100.0,52.283,52.3959,52.1843,52.3888,212100.0
2011-09-15 15:45:00,74.3,74.33,74.04,74.2,291100.0,52.3959,52.417,52.2125,52.3253,291100.0
2011-09-15 15:50:00,74.21,74.22,74.0,74.06,328200.0,52.3324,52.3394,52.1843,52.2266,328200.0
2011-09-15 15:55:00,74.06,74.22,74.0,74.2,338400.0,52.2266,52.3394,52.1843,52.3253,338400.0
2011-09-16 09:30:00,74.95,75.25,74.15,74.72,2185000.0,52.8542,53.0658,52.2901,52.692,2185000.0
2011-09-16 09:35:00,74.68,74.75,74.2,74.3,121400.0,52.6638,52.7132,52.3253,52.3959,121400.0
2011-09-16 09:40:00,74.31,74.58,74.0,74.44,119200.0,52.4029,52.5933,52.1843,52.4946,119200.0
2011-09-16 09:45:00,74.46,74.87,74.35,74.76,126400.0,52.5087,52.7978,52.4311,52.7202,126400.0
2011-09-16 09:50:00,74.74,74.78,74.14,74.59,217100.0,52.7061,52.7344,52.283,52.6004,217100.0
2011-09-16 09:55:00,74.59,74.6,74.25,74.4,132500.0,52.6004,52.6074,52.3606,52.4664,132500.0
2011-09-16 10:00:00,74.42,74.52,74.05,74.12,221900.0,52.4805,52.551,52.2196,52.2689,221900.0
2011-09-16 10:05:00,74.12,74.47,74.04,74.37,115000.0,52.2689,52.5157,52.2125,52.4452,115000.0
2011-09-16 10:10:00,74.39,74.65,74.33,74.65,86600.0,52.4593,52.6427,52.417,52.6427,86600.0
2011-09-16 10:15:00,74.63,74.7,74.24,74.27,71300.0,52.6286,52.6779,52.3535,52.3747,71300.0
2011-09-16 10:20:00,74.26,74.29,74.02,74.05,91900.0,52.3676,52.3888,52.1984,52.2196,91900.0
2011-09-16 10:25:00,74.05,74.13,73.8,73.86,196000.0,52.2196,52.276,52.0433,52.0856,196000.0
2011-09-16 10:30:00,73.84,74.02,73.57,73.58,147100.0,52.0715,52.1984,51.8811,51.8881,147100.0
2011-09-16 10:35:00,73.6,73.61,73.41,73.56,141000.0,51.9022,51.9093,51.7682,51.874,141000.0
2011-09-16 10:40:00,73.56,73.68,73.33,73.36,90900.0,51.874,51.9586,51.7118,51.733,90900.0
2011-09-16 10:45:00,73.35,73.53,73.27,73.34,95800.0,51.7259,51.8529,51.6695,51.7189,95800.0
2011-09-16 10:50:00,73.36,73.55,73.22,73.24,90200.0,51.733,51.867,51.6342,51.6484,90200.0
2011-09-16 10:55:00,73.22,73.33,72.86,73.06,224100.0,51.6342,51.7118,51.3804,51.5214,224100.0
2011-09-16 11:00:00,73.09,73.36,73.08,73.34,128400.0,51.5426,51.733,51.5355,51.7189,128400.0
2011-09-16 11:05:00,73.34,73.44,73.25,73.32,109900.0,51.7189,51.7894,51.6554,51.7048,109900.0
2011-09-16 11:10:00,73.32,73.39,73.24,73.35,110200.0,51.7048,51.7541,51.6484,51.7259,110200.0
2011-09-16 11:15:00,73.35,73.42,73.13,73.27,67600.0,51.7259,51.7753,51.5708,51.6695,67600.0
2011-09-16 11:20:00,73.25,73.26,73.0,73.04,102800.0,51.6554,51.6625,51.4791,51.5073,102800.0
2011-09-16 11:25:00,73.03,73.05,72.59,72.59,321300.0,51.5003,51.5144,51.19,51.19,321300.0
2011-09-16 11:30:00,72.58,72.62,72.16,72.51,417300.0,51.1829,51.2111,50.8867,51.1336,417300.0
2011-09-16 11:35:00,72.53,72.72,72.5,72.55,95100.0,51.1477,51.2817,51.1265,51.1618,95100.0
2011-09-16 11:40:00,72.57,72.81,72.54,72.71,84900.0,51.1759,51.3451,51.1547,51.2746,84900.0
2011-09-16 11:45:00,72.72,72.83,72.69,72.76,39000.0,51.2817,51.3592,51.2605,51.3099,39000.0
2011-09-16 11:50:00,72.77,72.89,72.71,72.75,63800.0,51.3169,51.4015,51.2746,51.3028,63800.0
2011-09-16 11:55:00,72.75,72.95,72.73,72.91,42700.0,51.3028,51.4438,51.2887,51.4156,42700.0
2011-09-16 12:00:00,72.93,73.0,72.75,72.84,67900.0,51.4297,51.4791,51.3028,51.3663,67900.0
2011-09-16 12:05:00,72.85,73.2,72.85,73.02,112000.0,51.3733,51.6201,51.3733,51.4932,112000.0
2011-09-16 12:10:00,73.03,73.12,72.92,72.95,50400.0,51.5003,51.5637,51.4227,51.4438,50400.0
2011-09-16 12:15:00,72.96,73.12,72.92,73.0,63500.0,51.4509,51.5637,51.4227,51.4791,63500.0
2011-09-16 12:20:00,73.0,73.02,72.88,72.88,57200.0,51.4791,51.4932,51.3945,51.3945,57200.0
2011-09-16 12:25:00,72.88,73.15,72.87,73.1,60500.0,51.3945,51.5849,51.3874,51.5496,60500.0
2011-09-16 12:30:00,73.11,73.22,73.05,73.07,45900.0,51.5567,51.6342,51.5144,51.5285,45900.0
2011-09-16 12:35:00,73.08,73.31,73.03,73.25,55700.0,51.5355,51.6977,51.5003,51.6554,55700.0
2011-09-16 12:40:00,73.26,73.36,73.26,73.31,38700.0,51.6625,51.733,51.6625,51.6977,38700.0
2011-09-16 12:45:00,73.31,73.53,73.3,73.43,58500.0,51.6977,51.8529,51.6907,51.7823,58500.0
2011-09-16 12:50:00,73.42,73.47,73.25,73.27,46000.0,51.7753,51.8105,51.6554,51.6695,46000.0
2011-09-16 12:55:00,73.27,73.28,72.97,73.09,141700.0,51.6695,51.6766,51.458,51.5426,141700.0
2011-09-16 13:00:00,73.09,73.12,72.99,73.01,45300.0,51.5426,51.5637,51.4721,51.4862,45300.0
2011-09-16 13:05:00,73.01,73.13,72.88,72.91,59000.0,51.4862,51.5708,51.3945,51.4156,59000.0
2011-09-16 13:10:00,72.91,73.02,72.88,72.94,26700.0,51.4156,51.4932,51.3945,51.4368,26700.0
2011-09-16 13:15:00,72.95,73.1,72.92,72.93,31300.0,51.4438,51.5496,51.4227,51.4297,31300.0
2011-09-16 13:20:00,72.93,72.98,72.88,72.89,39600.0,51.4297,51.465,51.3945,51.4015,39600.0
2011-09-16 13:25:00,72.9,72.93,72.8,72.87,71200.0,51.4086,51.4297,51.3381,51.3874,71200.0
2011-09-16 13:30:00,72.87,72.88,72.64,72.67,66800.0,51.3874,51.3945,51.2252,51.2464,66800.0
2011-09-16 13:35:00,72.67,72.7,72.48,72.62,97300.0,51.2464,51.2675,51.1124,51.2111,97300.0
2011-09-16 13:40:00,72.63,72.64,72.52,72.54,41500.0,51.2182,51.2252,51.1406,51.1547,41500.0
2011-09-16 13:45:00,72.53,72.57,72.26,72.28,135900.0,51.1477,51.1759,50.9573,50.9714,135900.0
2011-09-16 13:50:00,72.28,72.43,72.28,72.31,82300.0,50.9714,51.0771,50.9714,50.9925,82300.0
2011-09-16 13:55:00,72.3,72.48,72.3,72.44,79900.0,50.9855,51.1124,50.9855,51.0842,79900.0
2011-09-16 14:00:00,72.45,72.61,72.44,72.61,86900.0,51.0913,51.2041,51.0842,51.2041,86900.0
2011-09-16 14:05:00,72.61,72.76,72.59,72.64,73500.0,51.2041,51.3099,51.19,51.2252,73500.0
2011-09-16 14:10:00,72.6,72.66,72.5,72.5,51700.0,51.197,51.2393,51.1265,51.1265,51700.0
2011-09-16 14:15:00,72.52,72.6,72.42,72.55,52800.0,51.1406,51.197,51.0701,51.1618,52800.0
2011-09-16 14:20:00,72.51,72.56,72.39,72.41,48900.0,51.1336,51.1688,51.0489,51.063,48900.0
2011-09-16 14:25:00,72.41,72.55,72.41,72.44,57200.0,51.063,51.1618,51.063,51.0842,57200.0
2011-09-16 14:30:00,72.45,72.63,72.45,72.6,47200.0,51.0913,51.2182,51.0913,51.197,47200.0
2011-09-16 14:35:00,72.59,72.74,72.59,72.72,57300.0,51.19,51.2958,51.19,51.2817,57300.0
2011-09-16 14:40:00,72.73,72.77,72.64,72.65,82300.0,51.2887,51.3169,51.2252,51.2323,82300.0
2011-09-16 14:45:00,72.66,72.66,72.56,72.61,61700.0,51.2393,51.2393,51.1688,51.2041,61700.0
2011-09-16 14:50:00,72.61,72.66,72.54,72.58,85600.0,51.2041,51.2393,51.1547,51.1829,85600.0
2011-09-16 14:55:00,72.58,72.71,72.55,72.7,96900.0,51.1829,51.2746,51.1618,51.2675,96900.0
2011-09-16 15:00:00,72.7,72.73,72.55,72.64,67900.0,51.2675,51.2887,51.1618,51.2252,67900.0
2011-09-16 15:05:00,72.63,72.64,72.46,72.48,69700.0,51.2182,51.2252,51.0983,51.1124,69700.0
2011-09-16 15:10:00,72.48,72.6,72.48,72.54,60800.0,51.1124,51.197,51.1124,51.1547,60800.0
2011-09-16 15:15:00,72.54,72.56,72.46,72.54,68100.0,51.1547,51.1688,51.0983,51.1547,68100.0
2011-09-16 15:20:00,72.55,72.6,72.43,72.53,75300.0,51.1618,51.197,51.0771,51.1477,75300.0
2011-09-16 15:25:00,72.53,72.6,72.4,72.44,159400.0,51.1477,51.197,51.056,51.0842,159400.0
2011-09-16 15:30:00,72.43,72.59,72.42,72.54,103100.0,51.0771,51.19,51.0701,51.1547,103100.0
2011-09-16 15:35:00,72.53,72.57,72.4,72.44,145900.0,51.1477,51.1759,51.056,51.0842,145900.0
2011-09-16 15:40:00,72.44,72.64,72.44,72.64,124900.0,51.0842,51.2252,51.0842,51.2252,124900.0
2011-09-16 15:45:00,72.64,72.84,72.61,72.66,232100.0,51.2252,51.3663,51.2041,51.2393,232100.0
2011-09-16 15:50:00,72.66,72.69,72.56,72.65,183200.0,51.2393,51.2605,51.1688,51.2323,183200.0
2011-09-16 15:55:00,72.64,72.87,72.64,72.83,738800.0,51.2252,51.3874,51.2252,51.3592,738800.0
2011-09-19 09:30:00,70.4,70.57,69.5,69.86,659700.0,49.6456,49.7655,49.0109,49.2648,659700.0
2011-09-19 09:35:00,69.82,70.1,69.41,69.55,322500.0,49.2366,49.434,48.9475,49.0462,322500.0
2011-09-19 09:40:00,69.53,69.76,69.3,69.65,212500.0,49.0321,49.1943,48.8699,49.1167,212500.0
2011-09-19 09:45:00,69.66,69.67,69.25,69.25,236700.0,49.1238,49.1308,48.8346,48.8346,236700.0
2011-09-19 09:50:00,69.25,69.55,69.25,69.53,166300.0,48.8346,49.0462,48.8346,49.0321,166300.0
2011-09-19 09:55:00,69.52,69.52,69.25,69.31,270400.0,49.025,49.025,48.8346,48.8769,270400.0
2011-09-19 10:00:00,69.3,69.42,69.25,69.41,170600.0,48.8699,48.9545,48.8346,48.9475,170600.0
2011-09-19 10:05:00,69.42,69.57,69.41,69.51,191200.0,48.9545,49.0603,48.9475,49.018,191200.0
2011-09-19 10:10:00,69.5,69.61,69.42,69.59,179800.0,49.0109,49.0885,48.9545,49.0744,179800.0
2011-09-19 10:15:00,69.58,69.58,69.32,69.5,130900.0,49.0673,49.0673,48.884,49.0109,130900.0
2011-09-19 10:20:00,69.49,69.53,69.4,69.48,86500.0,49.0039,49.0321,48.9404,48.9968,86500.0
2011-09-19 10:25:00,69.47,69.57,69.43,69.46,176000.0,48.9898,49.0603,48.9616,48.9827,176000.0
2011-09-19 10:30:00,69.45,69.58,69.45,69.5,222000.0,48.9757,49.0673,48.9757,49.0109,222000.0
2011-09-19 10:35:00,69.49,69.8,69.45,69.58,239800.0,49.0039,49.2225,48.9757,49.0673,239800.0
2011-09-19 10:40:00,69.57,69.61,69.44,69.45,109000.0,49.0603,49.0885,48.9686,48.9757,109000.0
2011-09-19 10:45:00,69.46,69.62,69.39,69.58,118000.0,48.9827,49.0956,48.9334,49.0673,118000.0
2011-09-19 10:50:00,69.6,69.71,69.52,69.67,129500.0,49.0814,49.159,49.025,49.1308,129500.0
2011-09-19 10:55:00,69.67,69.7,69.51,69.66,124100.0,49.1308,49.152,49.018,49.1238,124100.0
2011-09-19 11:00:00,69.66,69.8,69.66,69.76,191600.0,49.1238,49.2225,49.1238,49.1943,191600.0
2011-09-19 11:05:00,69.74,69.87,69.74,69.85,174000.0,49.1802,49.2719,49.1802,49.2577,174000.0
2011-09-19 11:10:00,69.85,69.86,69.66,69.85,186900.0,49.2577,49.2648,49.1238,49.2577,186900.0
2011-09-19 11:15:00,69.85,69.97,69.78,69.95,166100.0,49.2577,49.3424,49.2084,49.3283,166100.0
2011-09-19 11:20:00,69.96,70.11,69.95,70.08,149500.0,49.3353,49.4411,49.3283,49.4199,149500.0
2011-09-19 11:25:00,70.08,70.17,70.03,70.1,176100.0,49.4199,49.4834,49.3847,49.434,176100.0
2011-09-19 11:30:00,70.09,70.14,70.02,70.08,215700.0,49.427,49.4623,49.3776,49.4199,215700.0
2011-09-19 11:35:00,70.08,70.44,70.05,70.39,102300.0,49.4199,49.6738,49.3988,49.6386,102300.0
2011-09-19 11:40:00,70.39,70.47,70.25,70.39,107900.0,49.6386,49.695,49.5398,49.6386,107900.0
2011-09-19 11:45:00,70.39,70.7,70.36,70.46,210300.0,49.6386,49.8572,49.6174,49.6879,210300.0
2011-09-19 11:50:00,70.47,70.65,70.46,70.51,149600.0,49.695,49.8219,49.6879,49.7232,149600.0
2011-09-19 11:55:00,70.53,70.55,70.47,70.53,115200.0,49.7373,49.7514,49.695,49.7373,115200.0
2011-09-19 12:00:00,70.53,70.71,70.52,70.7,98500.0,49.7373,49.8642,49.7302,49.8572,98500.0
2011-09-19 12:05:00,70.7,70.76,70.52,70.56,139300.0,49.8572,49.8995,49.7302,49.7584,139300.0
2011-09-19 12:10:00,70.54,70.59,70.28,70.37,148200.0,49.7443,49.7796,49.561,49.6244,148200.0
2011-09-19 12:15:00,70.37,70.48,70.22,70.28,54900.0,49.6244,49.702,49.5187,49.561,54900.0
2011-09-19 12:20:00,70.28,70.3,70.15,70.26,49000.0,49.561,49.5751,49.4693,49.5469,49000.0
2011-09-19 12:25:00,70.25,70.45,70.24,70.44,66400.0,49.5398,49.6809,49.5328,49.6738,66400.0
2011-09-19 12:30:00,70.44,70.45,70.36,70.4,77700.0,49.6738,49.6809,49.6174,49.6456,77700.0
2011-09-19 12:35:00,70.4,70.45,70.35,70.4,109400.0,49.6456,49.6809,49.6103,49.6456,109400.0
2011-09-19 12:40:00,70.39,70.52,70.37,70.52,105000.0,49.6386,49.7302,49.6244,49.7302,105000.0
2011-09-19 12:45:00,70.52,70.6,70.39,70.44,104800.0,49.7302,49.7866,49.6386,49.6738,104800.0
2011-09-19 12:50:00,70.43,70.56,70.34,70.36,138600.0,49.6668,49.7584,49.6033,49.6174,138600.0
2011-09-19 12:55:00,70.36,70.52,70.36,70.44,142300.0,49.6174,49.7302,49.6174,49.6738,142300.0
2011-09-19 13:00:00,70.43,70.43,70.3,70.36,213100.0,49.6668,49.6668,49.5751,49.6174,213100.0
2011-09-19 13:05:00,70.36,70.39,70.28,70.37,231500.0,49.6174,49.6386,49.561,49.6244,231500.0
2011-09-19 13:10:00,70.39,70.41,70.18,70.23,55200.0,49.6386,49.6527,49.4905,49.5257,55200.0
2011-09-19 13:15:00,70.23,70.23,70.06,70.1,69100.0,49.5257,49.5257,49.4058,49.434,69100.0
2011-09-19 13:20:00,70.1,70.24,70.03,70.13,58500.0,49.434,49.5328,49.3847,49.4552,58500.0
2011-09-19 13:25:00,70.12,70.17,69.94,70.09,113200.0,49.4481,49.4834,49.3212,49.427,113200.0
2011-09-19 13:30:00,70.11,70.18,70.0,70.03,61100.0,49.4411,49.4905,49.3635,49.3847,61100.0
2011-09-19 13:35:00,70.03,70.1,70.0,70.05,52800.0,49.3847,49.434,49.3635,49.3988,52800.0
2011-09-19 13:40:00,70.06,70.19,70.06,70.15,58900.0,49.4058,49.4975,49.4058,49.4693,58900.0
2011-09-19 13:45:00,70.15,70.27,70.11,70.21,87300.0,49.4693,49.5539,49.4411,49.5116,87300.0
2011-09-19 13:50:00,70.2,70.28,70.17,70.23,72200.0,49.5046,49.561,49.4834,49.5257,72200.0
2011-09-19 13:55:00,70.27,70.45,70.25,70.42,59400.0,49.5539,49.6809,49.5398,49.6597,59400.0
2011-09-19 14:00:00,70.43,70.43,70.2,70.2,65900.0,49.6668,49.6668,49.5046,49.5046,65900.0
2011-09-19 14:05:00,70.21,70.57,70.21,70.47,118400.0,49.5116,49.7655,49.5116,49.695,118400.0
2011-09-19 14:10:00,70.46,70.66,70.42,70.6,120300.0,49.6879,49.829,49.6597,49.7866,120300.0
2011-09-19 14:15:00,70.59,70.7,70.54,70.66,95300.0,49.7796,49.8572,49.7443,49.829,95300.0
2011-09-19 14:20:00,70.67,70.8,70.6,70.61,83600.0,49.836,49.9277,49.7866,49.7937,83600.0
2011-09-19 14:25:00,70.62,70.64,70.46,70.53,77300.0,49.8007,49.8149,49.6879,49.7373,77300.0
2011-09-19 14:30:00,70.53,70.61,70.49,70.54,66400.0,49.7373,49.7937,49.7091,49.7443,66400.0
2011-09-19 14:35:00,70.53,70.84,70.46,70.81,82100.0,49.7373,49.9559,49.6879,49.9347,82100.0
2011-09-19 14:40:00,70.81,70.88,70.68,70.69,138400.0,49.9347,49.9841,49.8431,49.8501,138400.0
2011-09-19 14:45:00,70.68,70.78,70.52,70.68,128000.0,49.8431,49.9136,49.7302,49.8431,128000.0
2011-09-19 14:50:00,70.68,70.84,70.55,70.62,105100.0,49.8431,49.9559,49.7514,49.8007,105100.0
2011-09-19 14:55:00,70.62,70.69,70.4,70.43,80600.0,49.8007,49.8501,49.6456,49.6668,80600.0
2011-09-19 15:00:00,70.44,70.5,70.33,70.38,82400.0,49.6738,49.7161,49.5962,49.6315,82400.0
2011-09-19 15:05:00,70.38,70.4,70.23,70.29,120400.0,49.6315,49.6456,49.5257,49.568,120400.0
2011-09-19 15:10:00,70.3,70.58,70.27,70.49,376000.0,49.5751,49.7725,49.5539,49.7091,376000.0
2011-09-19 15:15:00,70.48,70.82,70.45,70.63,195800.0,49.702,49.9418,49.6809,49.8078,195800.0
2011-09-19 15:20:00,70.65,70.96,70.63,70.83,239000.0,49.8219,50.0405,49.8078,49.9488,239000.0
2011-09-19 15:25:00,70.84,70.91,70.64,70.91,203300.0,49.9559,50.0053,49.8149,50.0053,203300.0
2011-09-19 15:30:00,70.91,71.2,70.87,71.05,193100.0,50.0053,50.2098,49.977,50.104,193100.0
2011-09-19 15:35:00,71.05,71.29,70.97,71.22,176200.0,50.104,50.2732,50.0476,50.2239,176200.0
2011-09-19 15:40:00,71.2,71.21,70.99,71.11,176200.0,50.2098,50.2168,50.0617,50.1463,176200.0
2011-09-19 15:45:00,71.11,71.12,70.61,70.67,214600.0,50.1463,50.1533,49.7937,49.836,214600.0
2011-09-19 15:50:00,70.68,70.81,70.57,70.69,184400.0,49.8431,49.9347,49.7655,49.8501,184400.0
2011-09-19 15:55:00,70.69,70.92,70.63,70.74,496300.0,49.8501,50.0123,49.8078,49.8854,496300.0
2011-09-20 09:30:00,71.36,71.45,71.05,71.08,158200.0,50.3226,50.3861,50.104,50.1251,158200.0
2011-09-20 09:35:00,71.07,71.08,70.64,70.79,164000.0,50.1181,50.1251,49.8149,49.9206,164000.0
2011-09-20 09:40:00,70.77,70.79,70.25,70.45,301200.0,49.9065,49.9206,49.5398,49.6809,301200.0
2011-09-20 09:45:00,70.46,70.47,70.01,70.12,240300.0,49.6879,49.695,49.3706,49.4481,240300.0
2011-09-20 09:50:00,70.12,70.19,69.71,70.19,302600.0,49.4481,49.4975,49.159,49.4975,302600.0
2011-09-20 09:55:00,70.17,70.39,70.05,70.34,113700.0,49.4834,49.6386,49.3988,49.6033,113700.0
2011-09-20 10:00:00,70.32,70.73,70.32,70.6,174600.0,49.5892,49.8783,49.5892,49.7866,174600.0
2011-09-20 10:05:00,70.61,70.7,70.45,70.52,173200.0,49.7937,49.8572,49.6809,49.7302,173200.0
2011-09-20 10:10:00,70.54,70.78,70.35,70.77,146300.0,49.7443,49.9136,49.6103,49.9065,146300.0
2011-09-20 10:15:00,70.78,70.82,70.56,70.66,187800.0,49.9136,49.9418,49.7584,49.829,187800.0
2011-09-20 10:20:00,70.66,70.73,70.4,70.64,161400.0,49.829,49.8783,49.6456,49.8149,161400.0
2011-09-20 10:25:00,70.65,70.84,70.55,70.59,175300.0,49.8219,49.9559,49.7514,49.7796,175300.0
2011-09-20 10:30:00,70.61,70.66,70.45,70.45,139200.0,49.7937,49.829,49.6809,49.6809,139200.0
2011-09-20 10:35:00,70.45,70.8,70.45,70.65,135400.0,49.6809,49.9277,49.6809,49.8219,135400.0
2011-09-20 10:40:00,70.64,70.85,70.62,70.77,112600.0,49.8149,49.9629,49.8007,49.9065,112600.0
2011-09-20 10:45:00,70.78,70.81,70.45,70.73,137800.0,49.9136,49.9347,49.6809,49.8783,137800.0
2011-09-20 10:50:00,70.69,70.92,70.64,70.86,198200.0,49.8501,50.0123,49.8149,49.97,198200.0
2011-09-20 10:55:00,70.86,70.89,70.6,70.71,230600.0,49.97,49.9911,49.7866,49.8642,230600.0
2011-09-20 11:00:00,70.71,71.05,70.71,70.91,441000.0,49.8642,50.104,49.8642,50.0053,441000.0
2011-09-20 11:05:00,70.91,70.92,70.56,70.73,249000.0,50.0053,50.0123,49.7584,49.8783,249000.0
2011-09-20 11:10:00,70.73,70.83,70.64,70.74,218000.0,49.8783,49.9488,49.8149,49.8854,218000.0
2011-09-20 11:15:00,70.74,70.77,70.59,70.6,195600.0,49.8854,49.9065,49.7796,49.7866,195600.0
2011-09-20 11:20:00,70.6,70.67,70.51,70.64,111400.0,49.7866,49.836,49.7232,49.8149,111400.0
2011-09-20 11:25:00,70.65,70.72,70.58,70.7,136900.0,49.8219,49.8713,49.7725,49.8572,136900.0
2011-09-20 11:30:00,70.68,70.71,70.47,70.65,148500.0,49.8431,49.8642,49.695,49.8219,148500.0
2011-09-20 11:35:00,70.66,70.75,70.62,70.69,199400.0,49.829,49.8924,49.8007,49.8501,199400.0
2011-09-20 11:40:00,70.69,70.72,70.57,70.61,199300.0,49.8501,49.8713,49.7655,49.7937,199300.0
2011-09-20 11:45:00,70.61,70.77,70.56,70.76,82500.0,49.7937,49.9065,49.7584,49.8995,82500.0
2011-09-20 11:50:00,70.75,70.77,70.6,70.69,88800.0,49.8924,49.9065,49.7866,49.8501,88800.0
2011-09-20 11:55:00,70.68,70.81,70.66,70.75,127400.0,49.8431,49.9347,49.829,49.8924,127400.0
2011-09-20 12:00:00,70.76,70.84,70.66,70.76,90000.0,49.8995,49.9559,49.829,49.8995,90000.0
2011-09-20 12:05:00,70.75,70.78,70.52,70.65,72800.0,49.8924,49.9136,49.7302,49.8219,72800.0
2011-09-20 12:10:00,70.66,70.66,70.52,70.64,47300.0,49.829,49.829,49.7302,49.8149,47300.0
2011-09-20 12:15:00,70.63,70.7,70.6,70.62,83000.0,49.8078,49.8572,49.7866,49.8007,83000.0
2011-09-20 12:20:00,70.62,70.7,70.57,70.61,89800.0,49.8007,49.8572,49.7655,49.7937,89800.0
2011-09-20 12:25:00,70.62,70.63,70.5,70.54,45600.0,49.8007,49.8078,49.7161,49.7443,45600.0
2011-09-20 12:30:00,70.55,70.66,70.52,70.63,67300.0,49.7514,49.829,49.7302,49.8078,67300.0
2011-09-20 12:35:00,70.61,70.66,70.5,70.56,145000.0,49.7937,49.829,49.7161,49.7584,145000.0
2011-09-20 12:40:00,70.57,70.65,70.48,70.61,73600.0,49.7655,49.8219,49.702,49.7937,73600.0
2011-09-20 12:45:00,70.61,70.7,70.59,70.61,102700.0,49.7937,49.8572,49.7796,49.7937,102700.0
2011-09-20 12:50:00,70.6,70.69,70.59,70.65,132700.0,49.7866,49.8501,49.7796,49.8219,132700.0
2011-09-20 12:55:00,70.64,70.73,70.61,70.66,99500.0,49.8149,49.8783,49.7937,49.829,99500.0
2011-09-20 13:00:00,70.65,70.74,70.64,70.72,91400.0,49.8219,49.8854,49.8149,49.8713,91400.0
2011-09-20 13:05:00,70.74,70.74,70.63,70.68,65100.0,49.8854,49.8854,49.8078,49.8431,65100.0
2011-09-20 13:10:00,70.69,70.93,70.69,70.93,80400.0,49.8501,50.0194,49.8501,50.0194,80400.0
2011-09-20 13:15:00,70.93,70.94,70.65,70.69,99700.0,50.0194,50.0264,49.8219,49.8501,99700.0
2011-09-20 13:20:00,70.69,70.71,70.5,70.58,74000.0,49.8501,49.8642,49.7161,49.7725,74000.0
2011-09-20 13:25:00,70.58,70.66,70.5,70.63,92300.0,49.7725,49.829,49.7161,49.8078,92300.0
2011-09-20 13:30:00,70.63,70.66,70.54,70.57,80700.0,49.8078,49.829,49.7443,49.7655,80700.0
2011-09-20 13:35:00,70.58,70.66,70.51,70.54,66400.0,49.7725,49.829,49.7232,49.7443,66400.0
2011-09-20 13:40:00,70.53,70.55,70.37,70.38,116200.0,49.7373,49.7514,49.6244,49.6315,116200.0
2011-09-20 13:45:00,70.38,70.47,70.36,70.37,128700.0,49.6315,49.695,49.6174,49.6244,128700.0
2011-09-20 13:50:00,70.37,70.37,70.05,70.07,214600.0,49.6244,49.6244,49.3988,49.4129,214600.0
2011-09-20 13:55:00,70.07,70.16,70.0,70.13,122700.0,49.4129,49.4764,49.3635,49.4552,122700.0
2011-09-20 14:00:00,70.14,70.18,69.91,69.95,140400.0,49.4623,49.4905,49.3001,49.3283,140400.0
2011-09-20 14:05:00,69.95,70.25,69.9,70.22,111800.0,49.3283,49.5398,49.293,49.5187,111800.0
2011-09-20 14:10:00,70.22,70.28,70.07,70.08,112300.0,49.5187,49.561,49.4129,49.4199,112300.0
2011-09-20 14:15:00,70.08,70.22,69.99,70.09,122000.0,49.4199,49.5187,49.3565,49.427,122000.0
2011-09-20 14:20:00,70.09,70.18,69.97,70.04,109400.0,49.427,49.4905,49.3424,49.3917,109400.0
2011-09-20 14:25:00,70.03,70.06,69.95,69.99,54900.0,49.3847,49.4058,49.3283,49.3565,54900.0
2011-09-20 14:30:00,69.98,70.06,69.83,69.83,126300.0,49.3494,49.4058,49.2436,49.2436,126300.0
2011-09-20 14:35:00,69.83,69.83,69.58,69.63,175100.0,49.2436,49.2436,49.0673,49.1026,175100.0
2011-09-20 14:40:00,69.62,69.69,69.56,69.67,154100.0,49.0956,49.1449,49.0532,49.1308,154100.0
2011-09-20 14:45:00,69.68,69.72,69.56,69.67,171500.0,49.1379,49.1661,49.0532,49.1308,171500.0
2011-09-20 14:50:00,69.67,69.73,69.5,69.62,188500.0,49.1308,49.1731,49.0109,49.0956,188500.0
2011-09-20 14:55:00,69.62,69.71,69.6,69.64,126700.0,49.0956,49.159,49.0814,49.1097,126700.0
2011-09-20 15:00:00,69.64,69.8,69.56,69.56,212200.0,49.1097,49.2225,49.0532,49.0532,212200.0
2011-09-20 15:05:00,69.57,69.58,69.37,69.41,224100.0,49.0603,49.0673,48.9193,48.9475,224100.0
2011-09-20 15:10:00,69.42,69.77,69.42,69.62,275900.0,48.9545,49.2013,48.9545,49.0956,275900.0
2011-09-20 15:15:00,69.61,69.69,69.47,69.56,192600.0,49.0885,49.1449,48.9898,49.0532,192600.0
2011-09-20 15:20:00,69.56,69.63,69.42,69.43,222500.0,49.0532,49.1026,48.9545,48.9616,222500.0
2011-09-20 15:25:00,69.43,69.58,69.3,69.47,294500.0,48.9616,49.0673,48.8699,48.9898,294500.0
2011-09-20 15:30:00,69.47,69.75,69.41,69.71,174800.0,48.9898,49.1872,48.9475,49.159,174800.0
2011-09-20 15:35:00,69.71,69.84,69.6,69.79,137500.0,49.159,49.2507,49.0814,49.2154,137500.0
2011-09-20 15:40:00,69.79,69.8,69.41,69.43,184700.0,49.2154,49.2225,48.9475,48.9616,184700.0
2011-09-20 15:45:00,69.43,69.51,69.29,69.48,285800.0,48.9616,49.018,48.8628,48.9968,285800.0
2011-09-20 15:50:00,69.48,69.54,69.29,69.51,263900.0,48.9968,49.0391,48.8628,49.018,263900.0
2011-09-20 15:55:00,69.51,69.53,69.28,69.34,507300.0,49.018,49.0321,48.8558,48.8981,507300.0
2011-09-21 09:30:00,69.37,69.45,69.13,69.24,259000.0,48.9193,48.9757,48.75,48.8276,259000.0
2011-09-21 09:35:00,69.23,69.31,68.9,69.02,252000.0,48.8205,48.8769,48.5878,48.6724,252000.0
2011-09-21 09:40:00,69.02,69.08,68.56,68.69,222400.0,48.6724,48.7147,48.348,48.4397,222400.0
2011-09-21 09:45:00,68.66,69.21,68.63,69.0,240500.0,48.4186,48.8064,48.3974,48.6583,240500.0
2011-09-21 09:50:00,68.99,69.07,68.78,68.89,288900.0,48.6513,48.7077,48.5032,48.5808,288900.0
2011-09-21 09:55:00,68.89,68.89,68.56,68.75,209000.0,48.5808,48.5808,48.348,48.482,209000.0
2011-09-21 10:00:00,68.75,68.85,68.4,68.48,295500.0,48.482,48.5526,48.2352,48.2916,295500.0
2011-09-21 10:05:00,68.46,68.53,68.25,68.27,238500.0,48.2775,48.3269,48.1294,48.1435,238500.0
2011-09-21 10:10:00,68.27,68.37,68.02,68.06,419300.0,48.1435,48.2141,47.9672,47.9955,419300.0
2011-09-21 10:15:00,68.06,68.16,67.86,67.92,268100.0,47.9955,48.066,47.8544,47.8967,268100.0
2011-09-21 10:20:00,67.91,68.1,67.73,67.9,282700.0,47.8897,48.0237,47.7627,47.8826,282700.0
2011-09-21 10:25:00,67.9,67.99,67.56,67.66,315400.0,47.8826,47.9461,47.6429,47.7134,315400.0
2011-09-21 10:30:00,67.68,67.88,67.61,67.8,403200.0,47.7275,47.8685,47.6781,47.8121,403200.0
2011-09-21 10:35:00,67.82,68.25,67.67,68.0,501600.0,47.8262,48.1294,47.7204,47.9531,501600.0
2011-09-21 10:40:00,68.0,68.23,67.8,68.1,170700.0,47.9531,48.1153,47.8121,48.0237,170700.0
2011-09-21 10:45:00,68.09,68.1,67.79,67.83,116500.0,48.0166,48.0237,47.805,47.8333,116500.0
2011-09-21 10:50:00,67.82,67.82,67.6,67.6,139600.0,47.8262,47.8262,47.6711,47.6711,139600.0
2011-09-21 10:55:00,67.64,67.95,67.57,67.95,169900.0,47.6993,47.9179,47.6499,47.9179,169900.0
2011-09-21 11:00:00,67.94,68.04,67.62,67.62,168600.0,47.9108,47.9813,47.6852,47.6852,168600.0
2011-09-21 11:05:00,67.63,67.79,67.58,67.59,152600.0,47.6922,47.805,47.657,47.664,152600.0
2011-09-21 11:10:00,67.58,67.7,67.45,67.53,183700.0,47.657,47.7416,47.5653,47.6217,183700.0
2011-09-21 11:15:00,67.52,67.66,67.38,67.41,135200.0,47.6146,47.7134,47.5159,47.5371,135200.0
2011-09-21 11:20:00,67.4,67.53,67.19,67.23,444600.0,47.53,47.6217,47.3819,47.4101,444600.0
2011-09-21 11:25:00,67.23,67.61,67.2,67.57,122000.0,47.4101,47.6781,47.389,47.6499,122000.0
2011-09-21 11:30:00,67.57,67.62,67.45,67.5,135200.0,47.6499,47.6852,47.5653,47.6005,135200.0
2011-09-21 11:35:00,67.5,67.81,67.5,67.7,143200.0,47.6005,47.8192,47.6005,47.7416,143200.0
2011-09-21 11:40:00,67.71,67.87,67.6,67.71,159000.0,47.7486,47.8615,47.6711,47.7486,159000.0
2011-09-21 11:45:00,67.73,67.77,67.64,67.67,169500.0,47.7627,47.7909,47.6993,47.7204,169500.0
2011-09-21 11:50:00,67.65,67.66,67.44,67.53,95800.0,47.7063,47.7134,47.5582,47.6217,95800.0
2011-09-21 11:55:00,67.54,67.65,67.46,67.64,299200.0,47.6288,47.7063,47.5723,47.6993,299200.0
2011-09-21 12:00:00,67.62,67.93,67.56,67.88,203600.0,47.6852,47.9038,47.6429,47.8685,203600.0
2011-09-21 12:05:00,67.88,67.9,67.45,67.49,143700.0,47.8685,47.8826,47.5653,47.5935,143700.0
2011-09-21 12:10:00,67.48,67.5,67.25,67.37,128300.0,47.5864,47.6005,47.4242,47.5089,128300.0
2011-09-21 12:15:00,67.36,67.51,67.33,67.38,158300.0,47.5018,47.6076,47.4807,47.5159,158300.0
2011-09-21 12:20:00,67.36,67.42,67.32,67.35,118000.0,47.5018,47.5441,47.4736,47.4948,118000.0
2011-09-21 12:25:00,67.35,67.35,66.97,67.08,331800.0,47.4948,47.4948,47.2268,47.3044,331800.0
2011-09-21 12:30:00,67.08,67.35,67.05,67.25,143500.0,47.3044,47.4948,47.2832,47.4242,143500.0
2011-09-21 12:35:00,67.26,67.39,67.03,67.18,93700.0,47.4313,47.523,47.2691,47.3749,93700.0
2011-09-21 12:40:00,67.18,67.36,67.14,67.35,97700.0,47.3749,47.5018,47.3467,47.4948,97700.0
2011-09-21 12:45:00,67.36,67.37,66.97,66.97,131800.0,47.5018,47.5089,47.2268,47.2268,131800.0
2011-09-21 12:50:00,66.97,67.13,66.92,67.11,131100.0,47.2268,47.3396,47.1915,47.3255,131100.0
2011-09-21 12:55:00,67.11,67.13,66.78,66.8,142000.0,47.3255,47.3396,47.0928,47.1069,142000.0
2011-09-21 13:00:00,66.79,67.1,66.75,66.92,156700.0,47.0999,47.3185,47.0716,47.1915,156700.0
2011-09-21 13:05:00,66.91,67.04,66.85,66.96,131800.0,47.1845,47.2762,47.1422,47.2197,131800.0
2011-09-21 13:10:00,66.97,67.16,66.9,67.08,145800.0,47.2268,47.3608,47.1774,47.3044,145800.0
2011-09-21 13:15:00,67.06,67.08,66.72,66.83,153600.0,47.2903,47.3044,47.0505,47.1281,153600.0
2011-09-21 13:20:00,66.84,66.92,66.76,66.81,158400.0,47.1351,47.1915,47.0787,47.114,158400.0
2011-09-21 13:25:00,66.81,67.1,66.79,67.02,103900.0,47.114,47.3185,47.0999,47.2621,103900.0
2011-09-21 13:30:00,67.04,67.09,66.96,66.99,101000.0,47.2762,47.3114,47.2197,47.2409,101000.0
2011-09-21 13:35:00,66.98,67.03,66.85,66.92,76200.0,47.2338,47.2691,47.1422,47.1915,76200.0
2011-09-21 13:40:00,66.93,66.97,66.84,66.84,91500.0,47.1986,47.2268,47.1351,47.1351,91500.0
2011-09-21 13:45:00,66.84,67.01,66.84,66.94,88300.0,47.1351,47.255,47.1351,47.2056,88300.0
2011-09-21 13:50:00,66.94,67.03,66.9,66.92,63700.0,47.2056,47.2691,47.1774,47.1915,63700.0
2011-09-21 13:55:00,66.91,66.92,66.8,66.82,49100.0,47.1845,47.1915,47.1069,47.121,49100.0
2011-09-21 14:00:00,66.82,66.93,66.76,66.87,89900.0,47.121,47.1986,47.0787,47.1563,89900.0
2011-09-21 14:05:00,66.86,67.0,66.75,66.85,174500.0,47.1492,47.2479,47.0716,47.1422,174500.0
2011-09-21 14:10:00,66.84,67.0,66.68,67.0,228000.0,47.1351,47.2479,47.0223,47.2479,228000.0
2011-09-21 14:15:00,67.0,67.09,66.9,67.04,80500.0,47.2479,47.3114,47.1774,47.2762,80500.0
2011-09-21 14:20:00,67.04,67.24,66.57,66.72,235200.0,47.2762,47.4172,46.9447,47.0505,235200.0
2011-09-21 14:25:00,66.67,66.75,66.27,66.63,366600.0,47.0152,47.0716,46.7332,46.987,366600.0
2011-09-21 14:30:00,66.6,66.84,66.5,66.5,173600.0,46.9659,47.1351,46.8954,46.8954,173600.0
2011-09-21 14:35:00,66.5,66.53,65.75,66.2,464400.0,46.8954,46.9165,46.3665,46.6838,464400.0
2011-09-21 14:40:00,66.19,66.42,66.07,66.26,313700.0,46.6767,46.8389,46.5921,46.7261,313700.0
2011-09-21 14:45:00,66.26,66.82,66.22,66.8,312700.0,46.7261,47.121,46.6979,47.1069,312700.0
2011-09-21 14:50:00,66.81,66.9,66.64,66.78,252600.0,47.114,47.1774,46.9941,47.0928,252600.0
2011-09-21 14:55:00,66.76,66.88,66.5,66.62,170000.0,47.0787,47.1633,46.8954,46.98,170000.0
2011-09-21 15:00:00,66.61,66.9,66.49,66.86,150400.0,46.9729,47.1774,46.8883,47.1492,150400.0
2011-09-21 15:05:00,66.88,67.0,66.64,66.77,143700.0,47.1633,47.2479,46.9941,47.0858,143700.0
2011-09-21 15:10:00,66.78,67.12,66.72,67.05,224200.0,47.0928,47.3326,47.0505,47.2832,224200.0
2011-09-21 15:15:00,67.05,67.12,66.59,66.79,161300.0,47.2832,47.3326,46.9588,47.0999,161300.0
2011-09-21 15:20:00,66.79,66.9,66.33,66.48,207300.0,47.0999,47.1774,46.7755,46.8812,207300.0
2011-09-21 15:25:00,66.49,66.53,66.25,66.43,176300.0,46.8883,46.9165,46.7191,46.846,176300.0
2011-09-21 15:30:00,66.44,66.57,66.05,66.05,402200.0,46.853,46.9447,46.578,46.578,402200.0
2011-09-21 15:35:00,66.05,66.31,65.79,65.83,302500.0,46.578,46.7614,46.3947,46.4229,302500.0
2011-09-21 15:40:00,65.82,66.0,65.51,65.89,373600.0,46.4158,46.5428,46.1972,46.4652,373600.0
2011-09-21 15:45:00,65.88,65.9,65.64,65.64,369900.0,46.4581,46.4722,46.2889,46.2889,369900.0
2011-09-21 15:50:00,65.64,65.71,65.37,65.52,523600.0,46.2889,46.3382,46.0985,46.2043,523600.0
2011-09-21 15:55:00,65.53,65.56,65.12,65.12,1046700.0,46.2113,46.2325,45.9222,45.9222,1046700.0
2011-09-22 09:30:00,62.54,62.69,62.1,62.37,592000.0,44.1028,44.2086,43.7925,43.9829,592000.0
2011-09-22 09:35:00,62.42,62.73,62.37,62.62,376000.0,44.0182,44.2368,43.9829,44.1592,376000.0
2011-09-22 09:40:00,62.62,62.66,62.22,62.25,467200.0,44.1592,44.1874,43.8771,43.8983,467200.0
2011-09-22 09:45:00,62.25,62.27,61.93,61.98,651900.0,43.8983,43.9124,43.6726,43.7079,651900.0
2011-09-22 09:50:00,61.96,62.31,61.61,62.12,572500.0,43.6938,43.9406,43.447,43.8066,572500.0
2011-09-22 09:55:00,62.13,62.13,61.68,61.8,319500.0,43.8137,43.8137,43.4963,43.5809,319500.0
2011-09-22 10:00:00,61.8,62.18,61.7,62.17,383100.0,43.5809,43.8489,43.5104,43.8419,383100.0
2011-09-22 10:05:00,62.18,62.82,62.15,62.6,404400.0,43.8489,44.3002,43.8278,44.1451,404400.0
2011-09-22 10:10:00,62.6,62.67,62.13,62.25,432700.0,44.1451,44.1945,43.8137,43.8983,432700.0
2011-09-22 10:15:00,62.22,62.49,62.01,62.41,249200.0,43.8771,44.0675,43.729,44.0111,249200.0
2011-09-22 10:20:00,62.4,62.73,62.34,62.45,346100.0,44.0041,44.2368,43.9617,44.0393,346100.0
2011-09-22 10:25:00,62.45,62.6,62.36,62.55,332100.0,44.0393,44.1451,43.9759,44.1098,332100.0
2011-09-22 10:30:00,62.51,62.77,62.42,62.49,238700.0,44.0816,44.265,44.0182,44.0675,238700.0
2011-09-22 10:35:00,62.5,62.67,62.32,62.37,218300.0,44.0746,44.1945,43.9476,43.9829,218300.0
2011-09-22 10:40:00,62.38,62.99,62.38,62.99,241200.0,43.99,44.4201,43.99,44.4201,241200.0
2011-09-22 10:45:00,62.98,63.2,62.71,63.16,283800.0,44.4131,44.5682,44.2227,44.54,283800.0
2011-09-22 10:50:00,63.16,63.16,62.7,62.76,259200.0,44.54,44.54,44.2156,44.2579,259200.0
2011-09-22 10:55:00,62.77,62.86,62.51,62.6,175100.0,44.265,44.3284,44.0816,44.1451,175100.0
2011-09-22 11:00:00,62.61,62.76,62.52,62.6,138500.0,44.1521,44.2579,44.0887,44.1451,138500.0
2011-09-22 11:05:00,62.64,62.64,62.38,62.39,208600.0,44.1733,44.1733,43.99,43.997,208600.0
2011-09-22 11:10:00,62.4,62.58,62.23,62.29,215900.0,44.0041,44.131,43.8842,43.9265,215900.0
2011-09-22 11:15:00,62.3,62.4,62.17,62.32,170600.0,43.9335,44.0041,43.8419,43.9476,170600.0
2011-09-22 11:20:00,62.33,62.37,62.15,62.2,129800.0,43.9547,43.9829,43.8278,43.863,129800.0
2011-09-22 11:25:00,62.17,62.23,61.9,62.08,145000.0,43.8419,43.8842,43.6515,43.7784,145000.0
2011-09-22 11:30:00,62.02,62.33,61.92,62.15,142800.0,43.7361,43.9547,43.6656,43.8278,142800.0
2011-09-22 11:35:00,62.13,62.17,61.92,62.03,187300.0,43.8137,43.8419,43.6656,43.7431,187300.0
2011-09-22 11:40:00,62.06,62.09,61.85,62.04,157300.0,43.7643,43.7854,43.6162,43.7502,157300.0
2011-09-22 11:45:00,62.04,62.11,61.84,61.87,130800.0,43.7502,43.7996,43.6091,43.6303,130800.0
2011-09-22 11:50:00,61.88,62.15,61.86,61.94,269000.0,43.6374,43.8278,43.6233,43.6797,269000.0
2011-09-22 11:55:00,61.93,62.06,61.8,61.89,215100.0,43.6726,43.7643,43.5809,43.6444,215100.0
2011-09-22 12:00:00,61.87,61.99,61.57,61.67,207600.0,43.6303,43.7149,43.4187,43.4893,207600.0
2011-09-22 12:05:00,61.63,61.86,61.54,61.74,195200.0,43.4611,43.6233,43.3976,43.5386,195200.0
2011-09-22 12:10:00,61.74,61.86,61.61,61.66,110300.0,43.5386,43.6233,43.447,43.4822,110300.0
2011-09-22 12:15:00,61.66,61.66,61.46,61.59,170900.0,43.4822,43.4822,43.3412,43.4329,170900.0
2011-09-22 12:20:00,61.58,61.65,61.41,61.55,257800.0,43.4258,43.4752,43.3059,43.4046,257800.0
2011-09-22 12:25:00,61.56,62.01,61.51,61.83,216200.0,43.4117,43.729,43.3764,43.6021,216200.0
2011-09-22 12:30:00,61.85,61.91,61.75,61.81,127800.0,43.6162,43.6585,43.5457,43.588,127800.0
2011-09-22 12:35:00,61.81,62.15,61.78,62.05,374900.0,43.588,43.8278,43.5668,43.7572,374900.0
2011-09-22 12:40:00,62.04,62.48,62.02,62.4,361600.0,43.7502,44.0605,43.7361,44.0041,361600.0
2011-09-22 12:45:00,62.4,62.49,62.26,62.48,232900.0,44.0041,44.0675,43.9053,44.0605,232900.0
2011-09-22 12:50:00,62.49,62.53,62.32,62.37,255700.0,44.0675,44.0957,43.9476,43.9829,255700.0
2011-09-22 12:55:00,62.37,62.57,62.37,62.47,190700.0,43.9829,44.1239,43.9829,44.0534,190700.0
2011-09-22 13:00:00,62.46,62.52,62.14,62.17,241400.0,44.0464,44.0887,43.8207,43.8419,241400.0
2011-09-22 13:05:00,62.15,62.17,61.82,61.85,147100.0,43.8278,43.8419,43.595,43.6162,147100.0
2011-09-22 13:10:00,61.83,61.97,61.81,61.9,87800.0,43.6021,43.7008,43.588,43.6515,87800.0
2011-09-22 13:15:00,61.9,61.98,61.81,61.86,82900.0,43.6515,43.7079,43.588,43.6233,82900.0
2011-09-22 13:20:00,61.86,61.89,61.75,61.8,202400.0,43.6233,43.6444,43.5457,43.5809,202400.0
2011-09-22 13:25:00,61.8,62.02,61.76,61.82,222700.0,43.5809,43.7361,43.5527,43.595,222700.0
2011-09-22 13:30:00,61.81,61.83,61.62,61.71,150600.0,43.588,43.6021,43.454,43.5175,150600.0
2011-09-22 13:35:00,61.68,61.71,61.22,61.38,379000.0,43.4963,43.5175,43.1719,43.2848,379000.0
2011-09-22 13:40:00,61.36,61.71,61.34,61.42,161900.0,43.2707,43.5175,43.2566,43.313,161900.0
2011-09-22 13:45:00,61.43,61.5,61.18,61.23,158800.0,43.32,43.3694,43.1437,43.179,158800.0
2011-09-22 13:50:00,61.21,61.3,61.02,61.05,234600.0,43.1649,43.2283,43.0309,43.052,234600.0
2011-09-22 13:55:00,61.06,61.15,60.65,60.68,269000.0,43.0591,43.1226,42.77,42.7911,269000.0
2011-09-22 14:00:00,60.7,60.86,60.56,60.86,369600.0,42.8052,42.9181,42.7065,42.9181,369600.0
2011-09-22 14:05:00,60.86,61.03,60.78,60.83,208100.0,42.9181,43.0379,42.8616,42.8969,208100.0
2011-09-22 14:10:00,60.82,61.17,60.77,61.08,164400.0,42.8899,43.1367,42.8546,43.0732,164400.0
2011-09-22 14:15:00,61.09,61.15,60.85,60.92,192100.0,43.0803,43.1226,42.911,42.9604,192100.0
2011-09-22 14:20:00,60.89,61.8,60.89,61.71,412200.0,42.9392,43.5809,42.9392,43.5175,412200.0
2011-09-22 14:25:00,61.7,61.79,61.38,61.46,397800.0,43.5104,43.5739,43.2848,43.3412,397800.0
2011-09-22 14:30:00,61.47,61.51,60.94,61.07,361300.0,43.3482,43.3764,42.9745,43.0662,361300.0
2011-09-22 14:35:00,61.07,61.16,60.78,60.85,259400.0,43.0662,43.1296,42.8616,42.911,259400.0
2011-09-22 14:40:00,60.87,61.39,60.79,61.21,234700.0,42.9251,43.2918,42.8687,43.1649,234700.0
2011-09-22 14:45:00,61.22,61.38,61.11,61.15,161700.0,43.1719,43.2848,43.0944,43.1226,161700.0
2011-09-22 14:50:00,61.15,61.24,61.02,61.14,166100.0,43.1226,43.186,43.0309,43.1155,166100.0
2011-09-22 14:55:00,61.14,61.18,60.77,60.8,203300.0,43.1155,43.1437,42.8546,42.8757,203300.0
2011-09-22 15:00:00,60.79,60.92,60.64,60.66,211200.0,42.8687,42.9604,42.7629,42.777,211200.0
2011-09-22 15:05:00,60.66,60.83,60.56,60.77,185600.0,42.777,42.8969,42.7065,42.8546,185600.0
2011-09-22 15:10:00,60.83,61.03,60.79,60.83,209700.0,42.8969,43.0379,42.8687,42.8969,209700.0
2011-09-22 15:15:00,60.84,61.01,60.79,60.82,228000.0,42.904,43.0238,42.8687,42.8899,228000.0
2011-09-22 15:20:00,60.82,60.82,59.92,59.95,697700.0,42.8899,42.8899,42.2552,42.2763,697700.0
2011-09-22 15:25:00,59.93,60.23,59.88,60.1,508300.0,42.2622,42.4738,42.227,42.3821,508300.0
2011-09-22 15:30:00,60.1,60.33,60.06,60.28,605700.0,42.3821,42.5443,42.3539,42.509,605700.0
2011-09-22 15:35:00,60.3,60.74,60.16,60.73,552400.0,42.5232,42.8334,42.4244,42.8264,552400.0
2011-09-22 15:40:00,60.73,61.02,60.64,60.75,642700.0,42.8264,43.0309,42.7629,42.8405,642700.0
2011-09-22 15:45:00,60.73,61.47,60.69,61.35,626900.0,42.8264,43.3482,42.7982,43.2636,626900.0
2011-09-22 15:50:00,61.35,61.42,61.12,61.25,461300.0,43.2636,43.313,43.1014,43.1931,461300.0
2011-09-22 15:55:00,61.25,61.69,61.18,61.27,869800.0,43.1931,43.5034,43.1437,43.2072,869800.0
2011-09-23 09:30:00,60.55,61.25,60.23,61.25,378000.0,42.6995,43.1931,42.4738,43.1931,378000.0
2011-09-23 09:35:00,61.25,61.36,60.94,61.14,237700.0,43.1931,43.2707,42.9745,43.1155,237700.0
2011-09-23 09:40:00,61.18,61.64,61.04,61.44,224800.0,43.1437,43.4681,43.045,43.3271,224800.0
2011-09-23 09:45:00,61.45,61.73,61.29,61.54,333900.0,43.3341,43.5316,43.2213,43.3976,333900.0
2011-09-23 09:50:00,61.53,62.0,61.43,61.87,307300.0,43.3905,43.722,43.32,43.6303,307300.0
2011-09-23 09:55:00,61.88,61.95,61.68,61.88,415300.0,43.6374,43.6867,43.4963,43.6374,415300.0
2011-09-23 10:00:00,61.87,61.97,61.68,61.69,515500.0,43.6303,43.7008,43.4963,43.5034,515500.0
2011-09-23 10:05:00,61.68,61.73,61.31,61.38,339500.0,43.4963,43.5316,43.2354,43.2848,339500.0
2011-09-23 10:10:00,61.39,61.56,60.88,61.01,350800.0,43.2918,43.4117,42.9322,43.0238,350800.0
2011-09-23 10:15:00,61.0,61.22,60.88,60.9,294900.0,43.0168,43.1719,42.9322,42.9463,294900.0
2011-09-23 10:20:00,60.92,61.08,60.82,61.02,209700.0,42.9604,43.0732,42.8899,43.0309,209700.0
2011-09-23 10:25:00,61.01,61.29,60.99,61.24,202200.0,43.0238,43.2213,43.0097,43.186,202200.0
2011-09-23 10:30:00,61.24,61.39,61.17,61.17,178500.0,43.186,43.2918,43.1367,43.1367,178500.0
2011-09-23 10:35:00,61.18,61.44,61.18,61.4,115900.0,43.1437,43.3271,43.1437,43.2989,115900.0
2011-09-23 10:40:00,61.41,61.41,60.94,61.2,149300.0,43.3059,43.3059,42.9745,43.1578,149300.0
2011-09-23 10:45:00,61.21,61.87,61.21,61.82,169900.0,43.1649,43.6303,43.1649,43.595,169900.0
2011-09-23 10:50:00,61.82,61.86,61.56,61.6,159800.0,43.595,43.6233,43.4117,43.4399,159800.0
2011-09-23 10:55:00,61.58,61.66,61.45,61.6,162100.0,43.4258,43.4822,43.3341,43.4399,162100.0
2011-09-23 11:00:00,61.59,61.62,61.38,61.47,118500.0,43.4329,43.454,43.2848,43.3482,118500.0
2011-09-23 11:05:00,61.47,61.87,61.47,61.83,176800.0,43.3482,43.6303,43.3482,43.6021,176800.0
2011-09-23 11:10:00,61.85,62.0,61.71,61.72,178400.0,43.6162,43.722,43.5175,43.5245,178400.0
2011-09-23 11:15:00,61.72,62.02,61.7,61.91,183500.0,43.5245,43.7361,43.5104,43.6585,183500.0
2011-09-23 11:20:00,61.92,62.22,61.91,62.16,132400.0,43.6656,43.8771,43.6585,43.8348,132400.0
2011-09-23 11:25:00,62.16,62.21,61.94,62.05,250100.0,43.8348,43.8701,43.6797,43.7572,250100.0
2011-09-23 11:30:00,62.06,62.06,61.93,62.0,213700.0,43.7643,43.7643,43.6726,43.722,213700.0
2011-09-23 11:35:00,61.99,61.99,61.58,61.66,139000.0,43.7149,43.7149,43.4258,43.4822,139000.0
2011-09-23 11:40:00,61.66,61.72,61.47,61.5,214800.0,43.4822,43.5245,43.3482,43.3694,214800.0
2011-09-23 11:45:00,61.5,61.65,61.46,61.46,135900.0,43.3694,43.4752,43.3412,43.3412,135900.0
2011-09-23 11:50:00,61.48,61.55,61.47,61.51,116500.0,43.3553,43.4046,43.3482,43.3764,116500.0
2011-09-23 11:55:00,61.52,61.76,61.47,61.76,166500.0,43.3835,43.5527,43.3482,43.5527,166500.0
2011-09-23 12:00:00,61.75,61.8,61.6,61.7,154000.0,43.5457,43.5809,43.4399,43.5104,154000.0
2011-09-23 12:05:00,61.7,61.8,61.64,61.8,295100.0,43.5104,43.5809,43.4681,43.5809,295100.0
2011-09-23 12:10:00,61.8,61.81,61.7,61.8,123800.0,43.5809,43.588,43.5104,43.5809,123800.0
2011-09-23 12:15:00,61.78,61.85,61.73,61.79,139200.0,43.5668,43.6162,43.5316,43.5739,139200.0
2011-09-23 12:20:00,61.78,61.78,61.49,61.49,75700.0,43.5668,43.5668,43.3623,43.3623,75700.0
2011-09-23 12:25:00,61.49,61.61,61.39,61.47,132600.0,43.3623,43.447,43.2918,43.3482,132600.0
2011-09-23 12:30:00,61.48,61.58,61.47,61.55,100900.0,43.3553,43.4258,43.3482,43.4046,100900.0
2011-09-23 12:35:00,61.55,61.55,61.2,61.24,80300.0,43.4046,43.4046,43.1578,43.186,80300.0
2011-09-23 12:40:00,61.25,61.27,61.0,61.06,112700.0,43.1931,43.2072,43.0168,43.0591,112700.0
2011-09-23 12:45:00,61.04,61.52,61.03,61.16,239000.0,43.045,43.3835,43.0379,43.1296,239000.0
2011-09-23 12:50:00,61.18,61.68,61.18,61.48,125600.0,43.1437,43.4963,43.1437,43.3553,125600.0
2011-09-23 12:55:00,61.46,61.49,61.17,61.23,130100.0,43.3412,43.3623,43.1367,43.179,130100.0
2011-09-23 13:00:00,61.25,61.37,61.14,61.26,157700.0,43.1931,43.2777,43.1155,43.2001,157700.0
2011-09-23 13:05:00,61.26,61.31,61.04,61.11,142000.0,43.2001,43.2354,43.045,43.0944,142000.0
2011-09-23 13:10:00,61.11,61.45,61.07,61.33,95600.0,43.0944,43.3341,43.0662,43.2495,95600.0
2011-09-23 13:15:00,61.33,61.39,61.12,61.16,131400.0,43.2495,43.2918,43.1014,43.1296,131400.0
2011-09-23 13:20:00,61.16,61.21,61.08,61.16,80100.0,43.1296,43.1649,43.0732,43.1296,80100.0
2011-09-23 13:25:00,61.16,61.22,61.05,61.08,70100.0,43.1296,43.1719,43.052,43.0732,70100.0
2011-09-23 13:30:00,61.08,61.47,61.0,61.09,245000.0,43.0732,43.3482,43.0168,43.0803,245000.0
2011-09-23 13:35:00,61.1,61.33,61.08,61.2,96800.0,43.0873,43.2495,43.0732,43.1578,96800.0
2011-09-23 13:40:00,61.2,61.44,61.1,61.38,167400.0,43.1578,43.3271,43.0873,43.2848,167400.0
2011-09-23 13:45:00,61.38,61.51,61.3,61.41,226100.0,43.2848,43.3764,43.2283,43.3059,226100.0
2011-09-23 13:50:00,61.42,61.52,61.36,61.36,258000.0,43.313,43.3835,43.2707,43.2707,258000.0
2011-09-23 13:55:00,61.36,61.68,61.35,61.54,192600.0,43.2707,43.4963,43.2636,43.3976,192600.0
2011-09-23 14:00:00,61.54,61.61,61.45,61.48,299700.0,43.3976,43.447,43.3341,43.3553,299700.0
2011-09-23 14:05:00,61.47,61.54,61.27,61.3,153300.0,43.3482,43.3976,43.2072,43.2283,153300.0
2011-09-23 14:10:00,61.31,61.31,60.95,60.96,119500.0,43.2354,43.2354,42.9815,42.9886,119500.0
2011-09-23 14:15:00,60.96,61.16,60.96,61.1,120400.0,42.9886,43.1296,42.9886,43.0873,120400.0
2011-09-23 14:20:00,61.11,61.16,60.98,61.02,141800.0,43.0944,43.1296,43.0027,43.0309,141800.0
2011-09-23 14:25:00,61.02,61.02,60.92,61.0,240200.0,43.0309,43.0309,42.9604,43.0168,240200.0
2011-09-23 14:30:00,60.99,61.15,60.98,61.06,162700.0,43.0097,43.1226,43.0027,43.0591,162700.0
2011-09-23 14:35:00,61.06,61.24,61.04,61.15,92600.0,43.0591,43.186,43.045,43.1226,92600.0
2011-09-23 14:40:00,61.15,61.22,61.11,61.12,136800.0,43.1226,43.1719,43.0944,43.1014,136800.0
2011-09-23 14:45:00,61.11,61.19,60.86,60.91,178700.0,43.0944,43.1508,42.9181,42.9533,178700.0
2011-09-23 14:50:00,60.91,61.06,60.82,61.0,122900.0,42.9533,43.0591,42.8899,43.0168,122900.0
2011-09-23 14:55:00,60.99,61.1,60.89,60.92,186200.0,43.0097,43.0873,42.9392,42.9604,186200.0
2011-09-23 15:00:00,60.93,61.12,60.93,60.98,131900.0,42.9674,43.1014,42.9674,43.0027,131900.0
2011-09-23 15:05:00,60.99,61.2,60.92,60.99,164900.0,43.0097,43.1578,42.9604,43.0097,164900.0
2011-09-23 15:10:00,60.98,61.3,60.96,61.24,100300.0,43.0027,43.2283,42.9886,43.186,100300.0
2011-09-23 15:15:00,61.25,61.4,61.19,61.31,189500.0,43.1931,43.2989,43.1508,43.2354,189500.0
2011-09-23 15:20:00,61.3,61.43,61.18,61.25,203200.0,43.2283,43.32,43.1437,43.1931,203200.0
2011-09-23 15:25:00,61.24,61.35,61.13,61.35,244100.0,43.186,43.2636,43.1085,43.2636,244100.0
2011-09-23 15:30:00,61.35,61.42,61.17,61.26,267300.0,43.2636,43.313,43.1367,43.2001,267300.0
2011-09-23 15:35:00,61.26,61.55,61.24,61.44,311900.0,43.2001,43.4046,43.186,43.3271,311900.0
2011-09-23 15:40:00,61.46,61.53,61.24,61.24,365900.0,43.3412,43.3905,43.186,43.186,365900.0
2011-09-23 15:45:00,61.24,61.25,61.0,61.03,286600.0,43.186,43.1931,43.0168,43.0379,286600.0
2011-09-23 15:50:00,61.03,61.15,60.96,61.1,305500.0,43.0379,43.1226,42.9886,43.0873,305500.0
2011-09-23 15:55:00,61.11,61.21,60.93,61.16,740600.0,43.0944,43.1649,42.9674,43.1296,740600.0
2011-09-26 09:30:00,61.77,61.98,61.25,61.35,228200.0,43.5598,43.7079,43.1931,43.2636,228200.0
2011-09-26 09:35:00,61.33,61.45,60.66,60.69,197400.0,43.2495,43.3341,42.777,42.7982,197400.0
2011-09-26 09:40:00,60.69,61.13,60.63,61.11,147000.0,42.7982,43.1085,42.7559,43.0944,147000.0
2011-09-26 09:45:00,61.1,61.18,60.72,61.12,179100.0,43.0873,43.1437,42.8193,43.1014,179100.0
2011-09-26 09:50:00,61.14,61.14,60.69,60.8,165100.0,43.1155,43.1155,42.7982,42.8757,165100.0
2011-09-26 09:55:00,60.8,60.8,60.26,60.36,177500.0,42.8757,42.8757,42.4949,42.5655,177500.0
2011-09-26 10:00:00,60.38,60.51,60.11,60.38,371600.0,42.5796,42.6712,42.3892,42.5796,371600.0
2011-09-26 10:05:00,60.4,60.47,60.0,60.04,244200.0,42.5937,42.643,42.3116,42.3398,244200.0
2011-09-26 10:10:00,60.04,60.06,59.75,59.86,264900.0,42.3398,42.3539,42.1353,42.2129,264900.0
2011-09-26 10:15:00,59.85,59.85,59.54,59.57,215400.0,42.2058,42.2058,41.9872,42.0084,215400.0
2011-09-26 10:20:00,59.59,59.71,59.5,59.61,210000.0,42.0225,42.1071,41.959,42.0366,210000.0
2011-09-26 10:25:00,59.65,59.89,59.55,59.74,161100.0,42.0648,42.234,41.9943,42.1282,161100.0
2011-09-26 10:30:00,59.74,59.75,59.21,59.21,255100.0,42.1282,42.1353,41.7545,41.7545,255100.0
2011-09-26 10:35:00,59.19,59.25,58.78,58.87,293800.0,41.7404,41.7827,41.4513,41.5147,293800.0
2011-09-26 10:40:00,58.88,59.13,58.77,59.1,300800.0,41.5218,41.6981,41.4442,41.6769,300800.0
2011-09-26 10:45:00,59.11,59.17,58.86,58.87,320600.0,41.684,41.7263,41.5077,41.5147,320600.0
2011-09-26 10:50:00,58.86,59.58,58.86,59.52,279200.0,41.5077,42.0154,41.5077,41.9731,279200.0
2011-09-26 10:55:00,59.51,59.57,59.28,59.39,167100.0,41.966,42.0084,41.8039,41.8814,167100.0
2011-09-26 11:00:00,59.38,59.47,59.17,59.29,200700.0,41.8744,41.9378,41.7263,41.8109,200700.0
2011-09-26 11:05:00,59.29,59.71,59.28,59.68,302100.0,41.8109,42.1071,41.8039,42.0859,302100.0
2011-09-26 11:10:00,59.68,59.76,59.47,59.53,309700.0,42.0859,42.1423,41.9378,41.9802,309700.0
2011-09-26 11:15:00,59.53,59.8,59.5,59.76,431900.0,41.9802,42.1706,41.959,42.1423,431900.0
2011-09-26 11:20:00,59.76,59.87,59.64,59.87,154500.0,42.1423,42.2199,42.0577,42.2199,154500.0
2011-09-26 11:25:00,59.88,59.96,59.64,59.91,170900.0,42.227,42.2834,42.0577,42.2481,170900.0
2011-09-26 11:30:00,59.91,59.94,59.68,59.82,236000.0,42.2481,42.2693,42.0859,42.1847,236000.0
2011-09-26 11:35:00,59.83,60.14,59.7,60.02,348600.0,42.1917,42.4103,42.1,42.3257,348600.0
2011-09-26 11:40:00,60.03,60.4,60.01,60.37,385600.0,42.3328,42.5937,42.3186,42.5725,385600.0
2011-09-26 11:45:00,60.37,60.43,60.19,60.22,199800.0,42.5725,42.6148,42.4456,42.4667,199800.0
2011-09-26 11:50:00,60.2,60.27,60.03,60.25,170900.0,42.4526,42.502,42.3328,42.4879,170900.0
2011-09-26 11:55:00,60.23,60.52,60.23,60.46,155100.0,42.4738,42.6783,42.4738,42.636,155100.0
2011-09-26 12:00:00,60.47,60.51,60.23,60.27,78800.0,42.643,42.6712,42.4738,42.502,78800.0
2011-09-26 12:05:00,60.27,60.37,60.2,60.24,125900.0,42.502,42.5725,42.4526,42.4808,125900.0
2011-09-26 12:10:00,60.24,60.24,60.01,60.18,155200.0,42.4808,42.4808,42.3186,42.4385,155200.0
2011-09-26 12:15:00,60.17,60.18,59.98,60.12,188900.0,42.4315,42.4385,42.2975,42.3962,188900.0
2011-09-26 12:20:00,60.12,60.59,60.1,60.34,197400.0,42.3962,42.7277,42.3821,42.5514,197400.0
2011-09-26 12:25:00,60.33,60.56,60.27,60.49,81000.0,42.5443,42.7065,42.502,42.6571,81000.0
2011-09-26 12:30:00,60.49,60.58,60.39,60.45,222600.0,42.6571,42.7206,42.5866,42.6289,222600.0
2011-09-26 12:35:00,60.45,60.59,60.37,60.54,103200.0,42.6289,42.7277,42.5725,42.6924,103200.0
2011-09-26 12:40:00,60.53,60.68,60.4,60.48,221200.0,42.6853,42.7911,42.5937,42.6501,221200.0
2011-09-26 12:45:00,60.49,60.52,60.15,60.18,165900.0,42.6571,42.6783,42.4174,42.4385,165900.0
2011-09-26 12:50:00,60.18,60.37,60.15,60.34,111000.0,42.4385,42.5725,42.4174,42.5514,111000.0
2011-09-26 12:55:00,60.35,60.47,60.24,60.41,131000.0,42.5584,42.643,42.4808,42.6007,131000.0
2011-09-26 13:00:00,60.4,60.46,60.2,60.35,201900.0,42.5937,42.636,42.4526,42.5584,201900.0
2011-09-26 13:05:00,60.34,60.54,60.25,60.42,121000.0,42.5514,42.6924,42.4879,42.6078,121000.0
2011-09-26 13:10:00,60.41,60.5,60.26,60.35,156200.0,42.6007,42.6642,42.4949,42.5584,156200.0
2011-09-26 13:15:00,60.35,60.47,60.3,60.46,139400.0,42.5584,42.643,42.5232,42.636,139400.0
2011-09-26 13:20:00,60.46,60.72,60.45,60.6,116900.0,42.636,42.8193,42.6289,42.7347,116900.0
2011-09-26 13:25:00,60.6,60.6,60.37,60.44,65600.0,42.7347,42.7347,42.5725,42.6219,65600.0
2011-09-26 13:30:00,60.43,60.71,60.35,60.44,177400.0,42.6148,42.8123,42.5584,42.6219,177400.0
2011-09-26 13:35:00,60.43,60.51,60.25,60.51,184100.0,42.6148,42.6712,42.4879,42.6712,184100.0
2011-09-26 13:40:00,60.5,60.64,60.35,60.42,141500.0,42.6642,42.7629,42.5584,42.6078,141500.0
2011-09-26 13:45:00,60.42,60.6,60.42,60.45,133600.0,42.6078,42.7347,42.6078,42.6289,133600.0
2011-09-26 13:50:00,60.45,60.6,60.43,60.55,183300.0,42.6289,42.7347,42.6148,42.6995,183300.0
2011-09-26 13:55:00,60.56,60.62,60.51,60.6,159500.0,42.7065,42.7488,42.6712,42.7347,159500.0
2011-09-26 14:00:00,60.6,60.98,60.53,60.95,372000.0,42.7347,43.0027,42.6853,42.9815,372000.0
2011-09-26 14:05:00,60.95,61.36,60.92,61.15,289300.0,42.9815,43.2707,42.9604,43.1226,289300.0
2011-09-26 14:10:00,61.15,61.19,60.9,60.97,111900.0,43.1226,43.1508,42.9463,42.9956,111900.0
2011-09-26 14:15:00,60.97,61.03,60.79,60.93,106600.0,42.9956,43.0379,42.8687,42.9674,106600.0
2011-09-26 14:20:00,60.91,61.15,60.82,60.99,131700.0,42.9533,43.1226,42.8899,43.0097,131700.0
2011-09-26 14:25:00,60.99,61.11,60.92,60.98,124700.0,43.0097,43.0944,42.9604,43.0027,124700.0
2011-09-26 14:30:00,60.98,61.43,60.87,61.43,225900.0,43.0027,43.32,42.9251,43.32,225900.0
2011-09-26 14:35:00,61.43,61.53,61.35,61.47,292200.0,43.32,43.3905,43.2636,43.3482,292200.0
2011-09-26 14:40:00,61.47,61.7,61.46,61.61,205700.0,43.3482,43.5104,43.3412,43.447,205700.0
2011-09-26 14:45:00,61.61,61.82,61.51,61.51,292600.0,43.447,43.595,43.3764,43.3764,292600.0
2011-09-26 14:50:00,61.51,61.65,61.45,61.49,192200.0,43.3764,43.4752,43.3341,43.3623,192200.0
2011-09-26 14:55:00,61.5,61.83,61.39,61.83,335600.0,43.3694,43.6021,43.2918,43.6021,335600.0
2011-09-26 15:00:00,61.83,62.24,61.81,62.21,379400.0,43.6021,43.8912,43.588,43.8701,379400.0
2011-09-26 15:05:00,62.2,62.22,61.94,62.05,255400.0,43.863,43.8771,43.6797,43.7572,255400.0
2011-09-26 15:10:00,62.04,62.49,62.02,62.48,257800.0,43.7502,44.0675,43.7361,44.0605,257800.0
2011-09-26 15:15:00,62.48,62.86,62.39,62.8,312700.0,44.0605,44.3284,43.997,44.2861,312700.0
2011-09-26 15:20:00,62.8,62.91,62.71,62.87,387400.0,44.2861,44.3637,44.2227,44.3355,387400.0
2011-09-26 15:25:00,62.86,62.97,62.76,62.95,258900.0,44.3284,44.406,44.2579,44.3919,258900.0
2011-09-26 15:30:00,62.94,62.95,62.63,62.78,334100.0,44.3849,44.3919,44.1663,44.272,334100.0
2011-09-26 15:35:00,62.77,63.25,62.73,63.25,392500.0,44.265,44.6035,44.2368,44.6035,392500.0
2011-09-26 15:40:00,63.25,63.35,63.13,63.31,362400.0,44.6035,44.674,44.5188,44.6458,362400.0
2011-09-26 15:45:00,63.32,63.34,63.21,63.3,415400.0,44.6528,44.6669,44.5753,44.6387,415400.0
2011-09-26 15:50:00,63.3,63.31,63.18,63.24,502200.0,44.6387,44.6458,44.5541,44.5964,502200.0
2011-09-26 15:55:00,63.24,63.39,63.2,63.28,895800.0,44.5964,44.7022,44.5682,44.6246,895800.0
2011-09-27 09:30:00,64.85,66.18,64.83,66.14,752200.0,45.7318,46.6697,45.7177,46.6415,752200.0
2011-09-27 09:35:00,66.13,66.18,65.36,65.55,552800.0,46.6344,46.6697,46.0914,46.2254,552800.0
2011-09-27 09:40:00,65.54,65.67,64.36,64.73,467500.0,46.2184,46.31,45.3862,45.6472,467500.0
2011-09-27 09:45:00,64.72,65.31,64.72,65.26,255500.0,45.6401,46.0562,45.6401,46.0209,255500.0
2011-09-27 09:50:00,65.29,65.75,65.26,65.42,260900.0,46.0421,46.3665,46.0209,46.1337,260900.0
2011-09-27 09:55:00,65.41,65.5,65.14,65.22,225100.0,46.1267,46.1902,45.9363,45.9927,225100.0
2011-09-27 10:00:00,65.25,65.64,64.58,64.59,279500.0,46.0139,46.2889,45.5414,45.5484,279500.0
2011-09-27 10:05:00,64.62,64.96,64.61,64.88,165400.0,45.5696,45.8094,45.5625,45.7529,165400.0
2011-09-27 10:10:00,64.87,65.0,64.69,64.79,149400.0,45.7459,45.8376,45.619,45.6895,149400.0
2011-09-27 10:15:00,64.79,64.99,64.48,64.51,228400.0,45.6895,45.8305,45.4709,45.492,228400.0
2011-09-27 10:20:00,64.51,64.78,64.31,64.66,223400.0,45.492,45.6824,45.351,45.5978,223400.0
2011-09-27 10:25:00,64.66,65.05,64.61,64.9,140200.0,45.5978,45.8728,45.5625,45.767,140200.0
2011-09-27 10:30:00,64.9,64.9,64.52,64.67,146200.0,45.767,45.767,45.4991,45.6048,146200.0
2011-09-27 10:35:00,64.68,64.8,64.49,64.55,233700.0,45.6119,45.6965,45.4779,45.5202,233700.0
2011-09-27 10:40:00,64.54,64.65,64.41,64.52,239400.0,45.5132,45.5907,45.4215,45.4991,239400.0
2011-09-27 10:45:00,64.51,64.86,64.43,64.75,202200.0,45.492,45.7388,45.4356,45.6613,202200.0
2011-09-27 10:50:00,64.75,64.81,64.59,64.74,154700.0,45.6613,45.7036,45.5484,45.6542,154700.0
2011-09-27 10:55:00,64.73,65.07,64.72,65.04,139400.0,45.6472,45.8869,45.6401,45.8658,139400.0
2011-09-27 11:00:00,65.04,65.06,64.86,65.03,144600.0,45.8658,45.8799,45.7388,45.8587,144600.0
2011-09-27 11:05:00,65.03,65.04,64.53,64.56,216400.0,45.8587,45.8658,45.5061,45.5273,216400.0
2011-09-27 11:10:00,64.58,64.83,64.57,64.77,119400.0,45.5414,45.7177,45.5343,45.6754,119400.0
2011-09-27 11:15:00,64.79,64.96,64.79,64.94,130600.0,45.6895,45.8094,45.6895,45.7952,130600.0
2011-09-27 11:20:00,64.94,64.94,64.47,64.48,176200.0,45.7952,45.7952,45.4638,45.4709,176200.0
2011-09-27 11:25:00,64.49,64.59,64.28,64.29,161100.0,45.4779,45.5484,45.3298,45.3369,161100.0
2011-09-27 11:30:00,64.28,64.33,64.12,64.28,155300.0,45.3298,45.3651,45.217,45.3298,155300.0
2011-09-27 11:35:00,64.29,64.38,64.19,64.2,90000.0,45.3369,45.4003,45.2664,45.2734,90000.0
2011-09-27 11:40:00,64.21,64.26,64.0,64.02,117700.0,45.2805,45.3157,45.1324,45.1465,117700.0
2011-09-27 11:45:00,64.0,64.22,63.98,64.16,180500.0,45.1324,45.2875,45.1183,45.2452,180500.0
2011-09-27 11:50:00,64.16,64.42,64.16,64.41,95100.0,45.2452,45.4285,45.2452,45.4215,95100.0
2011-09-27 11:55:00,64.4,64.61,64.34,64.53,121100.0,45.4144,45.5625,45.3721,45.5061,121100.0
2011-09-27 12:00:00,64.52,64.66,64.35,64.66,108700.0,45.4991,45.5978,45.3792,45.5978,108700.0
2011-09-27 12:05:00,64.67,64.88,64.53,64.81,206000.0,45.6048,45.7529,45.5061,45.7036,206000.0
2011-09-27 12:10:00,64.8,64.84,64.73,64.76,105000.0,45.6965,45.7247,45.6472,45.6683,105000.0
2011-09-27 12:15:00,64.75,64.85,64.55,64.56,91600.0,45.6613,45.7318,45.5202,45.5273,91600.0
2011-09-27 12:20:00,64.55,64.56,64.42,64.43,104000.0,45.5202,45.5273,45.4285,45.4356,104000.0
2011-09-27 12:25:00,64.44,64.45,64.21,64.22,89700.0,45.4427,45.4497,45.2805,45.2875,89700.0
2011-09-27 12:30:00,64.22,64.35,64.18,64.32,182700.0,45.2875,45.3792,45.2593,45.358,182700.0
2011-09-27 12:35:00,64.33,64.45,64.33,64.34,101600.0,45.3651,45.4497,45.3651,45.3721,101600.0
2011-09-27 12:40:00,64.34,64.36,64.21,64.29,142600.0,45.3721,45.3862,45.2805,45.3369,142600.0
2011-09-27 12:45:00,64.28,64.57,64.28,64.56,103300.0,45.3298,45.5343,45.3298,45.5273,103300.0
2011-09-27 12:50:00,64.56,64.59,64.47,64.55,87300.0,45.5273,45.5484,45.4638,45.5202,87300.0
2011-09-27 12:55:00,64.56,64.59,64.49,64.49,54000.0,45.5273,45.5484,45.4779,45.4779,54000.0
2011-09-27 13:00:00,64.5,64.68,64.47,64.68,163700.0,45.485,45.6119,45.4638,45.6119,163700.0
2011-09-27 13:05:00,64.67,64.81,64.59,64.71,117700.0,45.6048,45.7036,45.5484,45.6331,117700.0
2011-09-27 13:10:00,64.72,64.84,64.6,64.76,91000.0,45.6401,45.7247,45.5555,45.6683,91000.0
2011-09-27 13:15:00,64.75,64.88,64.63,64.82,140800.0,45.6613,45.7529,45.5766,45.7106,140800.0
2011-09-27 13:20:00,64.81,64.87,64.68,64.84,103400.0,45.7036,45.7459,45.6119,45.7247,103400.0
2011-09-27 13:25:00,64.83,64.88,64.76,64.88,95200.0,45.7177,45.7529,45.6683,45.7529,95200.0
2011-09-27 13:30:00,64.87,64.9,64.73,64.84,125700.0,45.7459,45.767,45.6472,45.7247,125700.0
2011-09-27 13:35:00,64.84,65.03,64.83,64.99,90900.0,45.7247,45.8587,45.7177,45.8305,90900.0
2011-09-27 13:40:00,65.0,65.05,64.92,64.98,62400.0,45.8376,45.8728,45.7811,45.8235,62400.0
2011-09-27 13:45:00,64.99,65.11,64.91,64.98,154600.0,45.8305,45.9151,45.7741,45.8235,154600.0
2011-09-27 13:50:00,64.98,65.13,64.98,65.05,186900.0,45.8235,45.9292,45.8235,45.8728,186900.0
2011-09-27 13:55:00,65.05,65.11,64.96,64.97,100000.0,45.8728,45.9151,45.8094,45.8164,100000.0
2011-09-27 14:00:00,64.96,65.02,64.88,64.94,130800.0,45.8094,45.8517,45.7529,45.7952,130800.0
2011-09-27 14:05:00,64.93,65.08,64.92,65.06,189700.0,45.7882,45.894,45.7811,45.8799,189700.0
2011-09-27 14:10:00,65.02,65.34,65.02,65.25,172200.0,45.8517,46.0773,45.8517,46.0139,172200.0
2011-09-27 14:15:00,65.26,65.29,65.03,65.05,184000.0,46.0209,46.0421,45.8587,45.8728,184000.0
2011-09-27 14:20:00,65.03,65.18,65.03,65.06,143300.0,45.8587,45.9645,45.8587,45.8799,143300.0
2011-09-27 14:25:00,65.06,65.08,64.94,64.95,147700.0,45.8799,45.894,45.7952,45.8023,147700.0
2011-09-27 14:30:00,64.94,65.03,64.91,64.96,135400.0,45.7952,45.8587,45.7741,45.8094,135400.0
2011-09-27 14:35:00,64.96,65.02,64.82,64.88,95700.0,45.8094,45.8517,45.7106,45.7529,95700.0
2011-09-27 14:40:00,64.87,64.95,64.74,64.75,171200.0,45.7459,45.8023,45.6542,45.6613,171200.0
2011-09-27 14:45:00,64.75,64.76,64.62,64.65,207800.0,45.6613,45.6683,45.5696,45.5907,207800.0
2011-09-27 14:50:00,64.65,64.68,64.59,64.63,210400.0,45.5907,45.6119,45.5484,45.5766,210400.0
2011-09-27 14:55:00,64.64,64.65,64.42,64.55,188200.0,45.5837,45.5907,45.4285,45.5202,188200.0
2011-09-27 15:00:00,64.53,64.54,64.44,64.45,148000.0,45.5061,45.5132,45.4427,45.4497,148000.0
2011-09-27 15:05:00,64.45,64.45,64.16,64.39,284600.0,45.4497,45.4497,45.2452,45.4074,284600.0
2011-09-27 15:10:00,64.39,64.46,64.22,64.38,229200.0,45.4074,45.4568,45.2875,45.4003,229200.0
2011-09-27 15:15:00,64.39,64.54,64.3,64.54,168300.0,45.4074,45.5132,45.3439,45.5132,168300.0
2011-09-27 15:20:00,64.54,64.57,64.04,64.06,292500.0,45.5132,45.5343,45.1606,45.1747,292500.0
2011-09-27 15:25:00,64.06,64.07,63.95,64.03,382500.0,45.1747,45.1817,45.0971,45.1535,382500.0
2011-09-27 15:30:00,64.02,64.18,63.85,63.99,246600.0,45.1465,45.2593,45.0266,45.1253,246600.0
2011-09-27 15:35:00,64.0,64.09,63.79,63.82,198700.0,45.1324,45.1958,44.9843,45.0054,198700.0
2011-09-27 15:40:00,63.82,63.89,63.57,63.72,243300.0,45.0054,45.0548,44.8291,44.9349,243300.0
2011-09-27 15:45:00,63.71,63.78,63.2,63.27,439700.0,44.9279,44.9772,44.5682,44.6176,439700.0
2011-09-27 15:50:00,63.26,63.32,62.78,62.79,830900.0,44.6105,44.6528,44.272,44.2791,830900.0
2011-09-27 15:55:00,62.78,63.44,62.77,63.43,829700.0,44.272,44.7375,44.265,44.7304,829700.0
2011-09-28 09:30:00,63.59,63.59,63.01,63.4,184600.0,44.8432,44.8432,44.4342,44.7093,184600.0
2011-09-28 09:35:00,63.42,63.53,63.03,63.29,136500.0,44.7234,44.8009,44.4483,44.6317,136500.0
2011-09-28 09:40:00,63.28,63.42,63.02,63.41,182300.0,44.6246,44.7234,44.4413,44.7163,182300.0
2011-09-28 09:45:00,63.41,63.73,63.41,63.55,175800.0,44.7163,44.942,44.7163,44.815,175800.0
2011-09-28 09:50:00,63.56,63.94,63.48,63.94,207500.0,44.8221,45.0901,44.7657,45.0901,207500.0
2011-09-28 09:55:00,63.93,63.95,63.74,63.74,126700.0,45.083,45.0971,44.949,44.949,126700.0
2011-09-28 10:00:00,63.73,63.73,63.2,63.22,280900.0,44.942,44.942,44.5682,44.5823,280900.0
2011-09-28 10:05:00,63.21,63.21,62.76,62.78,383400.0,44.5753,44.5753,44.2579,44.272,383400.0
2011-09-28 10:10:00,62.78,62.95,62.63,62.89,294200.0,44.272,44.3919,44.1663,44.3496,294200.0
2011-09-28 10:15:00,62.9,63.07,62.28,62.33,272000.0,44.3567,44.4765,43.9194,43.9547,272000.0
2011-09-28 10:20:00,62.32,62.55,62.26,62.37,191000.0,43.9476,44.1098,43.9053,43.9829,191000.0
2011-09-28 10:25:00,62.37,62.65,62.3,62.47,130100.0,43.9829,44.1804,43.9335,44.0534,130100.0
2011-09-28 10:30:00,62.52,62.6,62.2,62.3,113200.0,44.0887,44.1451,43.863,43.9335,113200.0
2011-09-28 10:35:00,62.34,62.56,62.32,62.44,115700.0,43.9617,44.1169,43.9476,44.0323,115700.0
2011-09-28 10:40:00,62.43,62.76,62.34,62.55,89700.0,44.0252,44.2579,43.9617,44.1098,89700.0
2011-09-28 10:45:00,62.52,62.72,62.44,62.72,78500.0,44.0887,44.2297,44.0323,44.2297,78500.0
2011-09-28 10:50:00,62.73,62.77,62.58,62.72,106300.0,44.2368,44.265,44.131,44.2297,106300.0
2011-09-28 10:55:00,62.73,62.76,62.32,62.35,122900.0,44.2368,44.2579,43.9476,43.9688,122900.0
2011-09-28 11:00:00,62.35,62.56,62.14,62.17,125600.0,43.9688,44.1169,43.8207,43.8419,125600.0
2011-09-28 11:05:00,62.17,62.24,61.89,62.0,204000.0,43.8419,43.8912,43.6444,43.722,204000.0
2011-09-28 11:10:00,62.0,62.35,61.92,62.2,233000.0,43.722,43.9688,43.6656,43.863,233000.0
2011-09-28 11:15:00,62.2,62.2,62.04,62.13,118000.0,43.863,43.863,43.7502,43.8137,118000.0
2011-09-28 11:20:00,62.14,62.33,61.98,62.33,84200.0,43.8207,43.9547,43.7079,43.9547,84200.0
2011-09-28 11:25:00,62.34,62.49,62.25,62.49,43000.0,43.9617,44.0675,43.8983,44.0675,43000.0
2011-09-28 11:30:00,62.49,62.51,62.17,62.18,68700.0,44.0675,44.0816,43.8419,43.8489,68700.0
2011-09-28 11:35:00,62.18,62.66,62.14,62.6,86100.0,43.8489,44.1874,43.8207,44.1451,86100.0
2011-09-28 11:40:00,62.59,62.65,62.41,62.65,68400.0,44.138,44.1804,44.0111,44.1804,68400.0
2011-09-28 11:45:00,62.66,62.71,62.44,62.48,61900.0,44.1874,44.2227,44.0323,44.0605,61900.0
2011-09-28 11:50:00,62.49,62.72,62.45,62.65,66500.0,44.0675,44.2297,44.0393,44.1804,66500.0
2011-09-28 11:55:00,62.68,62.76,62.6,62.7,137800.0,44.2015,44.2579,44.1451,44.2156,137800.0
2011-09-28 12:00:00,62.71,62.75,62.24,62.24,61500.0,44.2227,44.2509,43.8912,43.8912,61500.0
2011-09-28 12:05:00,62.25,62.38,62.05,62.09,132900.0,43.8983,43.99,43.7572,43.7854,132900.0
2011-09-28 12:10:00,62.08,62.31,62.08,62.27,85800.0,43.7784,43.9406,43.7784,43.9124,85800.0
2011-09-28 12:15:00,62.26,62.33,62.14,62.27,77300.0,43.9053,43.9547,43.8207,43.9124,77300.0
2011-09-28 12:20:00,62.27,62.53,62.27,62.38,47200.0,43.9124,44.0957,43.9124,43.99,47200.0
2011-09-28 12:25:00,62.39,62.65,62.38,62.53,54300.0,43.997,44.1804,43.99,44.0957,54300.0
2011-09-28 12:30:00,62.51,62.52,62.29,62.35,34100.0,44.0816,44.0887,43.9265,43.9688,34100.0
2011-09-28 12:35:00,62.36,62.41,62.27,62.39,45000.0,43.9759,44.0111,43.9124,43.997,45000.0
2011-09-28 12:40:00,62.38,62.41,62.2,62.35,48800.0,43.99,44.0111,43.863,43.9688,48800.0
2011-09-28 12:45:00,62.34,62.44,62.31,62.34,66600.0,43.9617,44.0323,43.9406,43.9617,66600.0
2011-09-28 12:50:00,62.34,62.39,62.26,62.26,45800.0,43.9617,43.997,43.9053,43.9053,45800.0
2011-09-28 12:55:00,62.27,62.4,62.22,62.34,75800.0,43.9124,44.0041,43.8771,43.9617,75800.0
2011-09-28 13:00:00,62.33,62.33,62.2,62.23,50700.0,43.9547,43.9547,43.863,43.8842,50700.0
2011-09-28 13:05:00,62.24,62.35,62.16,62.18,92900.0,43.8912,43.9688,43.8348,43.8489,92900.0
2011-09-28 13:10:00,62.18,62.22,61.98,61.99,67300.0,43.8489,43.8771,43.7079,43.7149,67300.0
2011-09-28 13:15:00,61.99,62.09,61.95,61.98,84500.0,43.7149,43.7854,43.6867,43.7079,84500.0
2011-09-28 13:20:00,61.98,61.99,61.72,61.82,75100.0,43.7079,43.7149,43.5245,43.595,75100.0
2011-09-28 13:25:00,61.8,61.81,61.65,61.67,53700.0,43.5809,43.588,43.4752,43.4893,53700.0
2011-09-28 13:30:00,61.66,61.66,61.32,61.38,128100.0,43.4822,43.4822,43.2424,43.2848,128100.0
2011-09-28 13:35:00,61.38,61.69,61.37,61.57,114300.0,43.2848,43.5034,43.2777,43.4187,114300.0
2011-09-28 13:40:00,61.56,61.76,61.51,61.55,83000.0,43.4117,43.5527,43.3764,43.4046,83000.0
2011-09-28 13:45:00,61.56,61.59,61.26,61.31,119700.0,43.4117,43.4329,43.2001,43.2354,119700.0
2011-09-28 13:50:00,61.32,61.43,61.2,61.28,121800.0,43.2424,43.32,43.1578,43.2142,121800.0
2011-09-28 13:55:00,61.25,61.29,61.1,61.19,113200.0,43.1931,43.2213,43.0873,43.1508,113200.0
2011-09-28 14:00:00,61.19,61.24,60.93,60.97,157000.0,43.1508,43.186,42.9674,42.9956,157000.0
2011-09-28 14:05:00,60.96,61.32,60.94,61.3,108800.0,42.9886,43.2424,42.9745,43.2283,108800.0
2011-09-28 14:10:00,61.3,61.36,61.19,61.28,114000.0,43.2283,43.2707,43.1508,43.2142,114000.0
2011-09-28 14:15:00,61.29,61.38,61.24,61.26,173700.0,43.2213,43.2848,43.186,43.2001,173700.0
2011-09-28 14:20:00,61.27,61.29,61.12,61.25,144700.0,43.2072,43.2213,43.1014,43.1931,144700.0
2011-09-28 14:25:00,61.24,61.27,61.02,61.04,125200.0,43.186,43.2072,43.0309,43.045,125200.0
2011-09-28 14:30:00,61.04,61.23,61.01,61.22,114300.0,43.045,43.179,43.0238,43.1719,114300.0
2011-09-28 14:35:00,61.25,61.34,61.23,61.29,179700.0,43.1931,43.2566,43.179,43.2213,179700.0
2011-09-28 14:40:00,61.29,61.33,61.2,61.33,164500.0,43.2213,43.2495,43.1578,43.2495,164500.0
2011-09-28 14:45:00,61.33,61.38,61.11,61.16,149100.0,43.2495,43.2848,43.0944,43.1296,149100.0
2011-09-28 14:50:00,61.16,61.19,61.04,61.1,138500.0,43.1296,43.1508,43.045,43.0873,138500.0
2011-09-28 14:55:00,61.1,61.27,61.06,61.21,144600.0,43.0873,43.2072,43.0591,43.1649,144600.0
2011-09-28 15:00:00,61.2,61.35,61.13,61.34,165700.0,43.1578,43.2636,43.1085,43.2566,165700.0
2011-09-28 15:05:00,61.34,61.51,61.32,61.45,158900.0,43.2566,43.3764,43.2424,43.3341,158900.0
2011-09-28 15:10:00,61.45,61.64,61.44,61.44,126900.0,43.3341,43.4681,43.3271,43.3271,126900.0
2011-09-28 15:15:00,61.44,61.5,61.0,61.1,192000.0,43.3271,43.3694,43.0168,43.0873,192000.0
2011-09-28 15:20:00,61.1,61.18,61.0,61.1,142200.0,43.0873,43.1437,43.0168,43.0873,142200.0
2011-09-28 15:25:00,61.1,61.17,60.92,61.02,203800.0,43.0873,43.1367,42.9604,43.0309,203800.0
2011-09-28 15:30:00,61.02,61.02,60.92,60.93,237800.0,43.0309,43.0309,42.9604,42.9674,237800.0
2011-09-28 15:35:00,60.93,60.95,60.4,60.4,448400.0,42.9674,42.9815,42.5937,42.5937,448400.0
2011-09-28 15:40:00,60.39,60.66,60.35,60.55,366900.0,42.5866,42.777,42.5584,42.6995,366900.0
2011-09-28 15:45:00,60.54,60.61,60.15,60.26,293700.0,42.6924,42.7418,42.4174,42.4949,293700.0
2011-09-28 15:50:00,60.26,60.44,60.1,60.29,514400.0,42.4949,42.6219,42.3821,42.5161,514400.0
2011-09-28 15:55:00,60.28,60.43,60.23,60.3,847600.0,42.509,42.6148,42.4738,42.5232,847600.0
2011-09-29 09:30:00,61.97,62.45,61.96,62.33,302400.0,43.7008,44.0393,43.6938,43.9547,302400.0
2011-09-29 09:35:00,62.32,62.68,62.06,62.24,304200.0,43.9476,44.2015,43.7643,43.8912,304200.0
2011-09-29 09:40:00,62.24,62.39,61.73,62.13,153700.0,43.8912,43.997,43.5316,43.8137,153700.0
2011-09-29 09:45:00,62.13,62.25,61.77,62.24,171700.0,43.8137,43.8983,43.5598,43.8912,171700.0
2011-09-29 09:50:00,62.22,62.41,62.19,62.29,190900.0,43.8771,44.0111,43.856,43.9265,190900.0
2011-09-29 09:55:00,62.28,62.36,61.77,61.93,141600.0,43.9194,43.9759,43.5598,43.6726,141600.0
2011-09-29 10:00:00,61.94,62.0,61.72,61.74,438000.0,43.6797,43.722,43.5245,43.5386,438000.0
2011-09-29 10:05:00,61.75,62.17,61.75,61.8,189800.0,43.5457,43.8419,43.5457,43.5809,189800.0
2011-09-29 10:10:00,61.81,62.12,61.7,62.09,137500.0,43.588,43.8066,43.5104,43.7854,137500.0
2011-09-29 10:15:00,62.09,62.1,61.8,61.84,198000.0,43.7854,43.7925,43.5809,43.6091,198000.0
2011-09-29 10:20:00,61.85,61.87,61.65,61.81,151800.0,43.6162,43.6303,43.4752,43.588,151800.0
2011-09-29 10:25:00,61.8,61.85,61.4,61.45,98700.0,43.5809,43.6162,43.2989,43.3341,98700.0
2011-09-29 10:30:00,61.45,61.47,61.12,61.45,159700.0,43.3341,43.3482,43.1014,43.3341,159700.0
2011-09-29 10:35:00,61.45,61.48,60.86,60.87,217700.0,43.3341,43.3553,42.9181,42.9251,217700.0
2011-09-29 10:40:00,60.87,60.88,60.51,60.57,270300.0,42.9251,42.9322,42.6712,42.7136,270300.0
2011-09-29 10:45:00,60.57,60.61,60.18,60.42,218000.0,42.7136,42.7418,42.4385,42.6078,218000.0
2011-09-29 10:50:00,60.41,60.56,60.21,60.3,141500.0,42.6007,42.7065,42.4597,42.5232,141500.0
2011-09-29 10:55:00,60.3,60.64,60.2,60.51,268900.0,42.5232,42.7629,42.4526,42.6712,268900.0
2011-09-29 11:00:00,60.51,60.74,60.42,60.56,191800.0,42.6712,42.8334,42.6078,42.7065,191800.0
2011-09-29 11:05:00,60.57,60.67,60.43,60.66,102500.0,42.7136,42.7841,42.6148,42.777,102500.0
2011-09-29 11:10:00,60.65,60.79,60.44,60.73,128600.0,42.77,42.8687,42.6219,42.8264,128600.0
2011-09-29 11:15:00,60.73,60.81,60.53,60.58,138400.0,42.8264,42.8828,42.6853,42.7206,138400.0
2011-09-29 11:20:00,60.57,60.64,60.37,60.39,96400.0,42.7136,42.7629,42.5725,42.5866,96400.0
2011-09-29 11:25:00,60.38,61.16,60.38,60.95,180900.0,42.5796,43.1296,42.5796,42.9815,180900.0
2011-09-29 11:30:00,60.95,61.04,60.79,60.99,131900.0,42.9815,43.045,42.8687,43.0097,131900.0
2011-09-29 11:35:00,60.97,61.21,60.97,61.04,72100.0,42.9956,43.1649,42.9956,43.045,72100.0
2011-09-29 11:40:00,61.06,61.19,60.92,61.18,52300.0,43.0591,43.1508,42.9604,43.1437,52300.0
2011-09-29 11:45:00,61.18,61.57,61.14,61.47,100000.0,43.1437,43.4187,43.1155,43.3482,100000.0
2011-09-29 11:50:00,61.48,61.54,61.36,61.43,103000.0,43.3553,43.3976,43.2707,43.32,103000.0
2011-09-29 11:55:00,61.43,61.54,61.31,61.37,116400.0,43.32,43.3976,43.2354,43.2777,116400.0
2011-09-29 12:00:00,61.37,61.58,61.33,61.54,131400.0,43.2777,43.4258,43.2495,43.3976,131400.0
2011-09-29 12:05:00,61.53,61.54,61.4,61.44,85900.0,43.3905,43.3976,43.2989,43.3271,85900.0
2011-09-29 12:10:00,61.43,61.52,61.2,61.22,117000.0,43.32,43.3835,43.1578,43.1719,117000.0
2011-09-29 12:15:00,61.21,61.28,61.12,61.17,57100.0,43.1649,43.2142,43.1014,43.1367,57100.0
2011-09-29 12:20:00,61.16,61.37,61.1,61.37,64400.0,43.1296,43.2777,43.0873,43.2777,64400.0
2011-09-29 12:25:00,61.37,61.51,61.31,61.38,74100.0,43.2777,43.3764,43.2354,43.2848,74100.0
2011-09-29 12:30:00,61.37,61.37,60.88,60.9,125500.0,43.2777,43.2777,42.9322,42.9463,125500.0
2011-09-29 12:35:00,60.9,60.96,60.63,60.82,137800.0,42.9463,42.9886,42.7559,42.8899,137800.0
2011-09-29 12:40:00,60.83,60.94,60.57,60.61,69200.0,42.8969,42.9745,42.7136,42.7418,69200.0
2011-09-29 12:45:00,60.6,61.21,60.54,61.21,183200.0,42.7347,43.1649,42.6924,43.1649,183200.0
2011-09-29 12:50:00,61.19,61.62,61.17,61.56,167100.0,43.1508,43.454,43.1367,43.4117,167100.0
2011-09-29 12:55:00,61.56,61.59,61.3,61.3,77500.0,43.4117,43.4329,43.2283,43.2283,77500.0
2011-09-29 13:00:00,61.3,61.42,61.2,61.41,98300.0,43.2283,43.313,43.1578,43.3059,98300.0
2011-09-29 13:05:00,61.42,61.7,61.34,61.55,80000.0,43.313,43.5104,43.2566,43.4046,80000.0
2011-09-29 13:10:00,61.56,61.86,61.56,61.81,135400.0,43.4117,43.6233,43.4117,43.588,135400.0
2011-09-29 13:15:00,61.8,61.94,61.72,61.73,101100.0,43.5809,43.6797,43.5245,43.5316,101100.0
2011-09-29 13:20:00,61.74,61.77,61.54,61.55,57600.0,43.5386,43.5598,43.3976,43.4046,57600.0
2011-09-29 13:25:00,61.54,61.63,61.23,61.24,93100.0,43.3976,43.4611,43.179,43.186,93100.0
2011-09-29 13:30:00,61.25,61.36,61.11,61.15,113300.0,43.1931,43.2707,43.0944,43.1226,113300.0
2011-09-29 13:35:00,61.16,61.26,60.96,60.97,101800.0,43.1296,43.2001,42.9886,42.9956,101800.0
2011-09-29 13:40:00,60.97,61.02,60.72,60.8,122900.0,42.9956,43.0309,42.8193,42.8757,122900.0
2011-09-29 13:45:00,60.79,61.12,60.77,61.09,103100.0,42.8687,43.1014,42.8546,43.0803,103100.0
2011-09-29 13:50:00,61.11,61.19,60.96,61.13,60700.0,43.0944,43.1508,42.9886,43.1085,60700.0
2011-09-29 13:55:00,61.11,61.27,61.01,61.03,70800.0,43.0944,43.2072,43.0238,43.0379,70800.0
2011-09-29 14:00:00,61.05,61.14,60.61,60.62,123000.0,43.052,43.1155,42.7418,42.7488,123000.0
2011-09-29 14:05:00,60.61,60.69,60.48,60.67,148000.0,42.7418,42.7982,42.6501,42.7841,148000.0
2011-09-29 14:10:00,60.66,60.66,60.27,60.3,131800.0,42.777,42.777,42.502,42.5232,131800.0
2011-09-29 14:15:00,60.3,60.52,60.25,60.41,116900.0,42.5232,42.6783,42.4879,42.6007,116900.0
2011-09-29 14:20:00,60.41,60.47,60.25,60.46,117400.0,42.6007,42.643,42.4879,42.636,117400.0
2011-09-29 14:25:00,60.45,60.73,60.36,60.54,101700.0,42.6289,42.8264,42.5655,42.6924,101700.0
2011-09-29 14:30:00,60.54,60.55,60.27,60.38,69600.0,42.6924,42.6995,42.502,42.5796,69600.0
2011-09-29 14:35:00,60.38,60.84,60.38,60.76,104100.0,42.5796,42.904,42.5796,42.8475,104100.0
2011-09-29 14:40:00,60.75,60.8,60.41,60.42,95800.0,42.8405,42.8757,42.6007,42.6078,95800.0
2011-09-29 14:45:00,60.41,60.54,60.27,60.37,101500.0,42.6007,42.6924,42.502,42.5725,101500.0
2011-09-29 14:50:00,60.36,60.43,60.06,60.24,175200.0,42.5655,42.6148,42.3539,42.4808,175200.0
2011-09-29 14:55:00,60.23,60.57,60.23,60.55,178600.0,42.4738,42.7136,42.4738,42.6995,178600.0
2011-09-29 15:00:00,60.58,60.68,60.03,60.04,167100.0,42.7206,42.7911,42.3328,42.3398,167100.0
2011-09-29 15:05:00,60.05,60.36,60.05,60.26,149600.0,42.3469,42.5655,42.3469,42.4949,149600.0
2011-09-29 15:10:00,60.27,60.43,60.21,60.24,123900.0,42.502,42.6148,42.4597,42.4808,123900.0
2011-09-29 15:15:00,60.24,60.54,60.17,60.26,170900.0,42.4808,42.6924,42.4315,42.4949,170900.0
2011-09-29 15:20:00,60.26,60.53,60.17,60.43,157300.0,42.4949,42.6853,42.4315,42.6148,157300.0
2011-09-29 15:25:00,60.43,60.68,60.42,60.51,196300.0,42.6148,42.7911,42.6078,42.6712,196300.0
2011-09-29 15:30:00,60.52,60.9,60.48,60.67,201000.0,42.6783,42.9463,42.6501,42.7841,201000.0
2011-09-29 15:35:00,60.68,61.07,60.67,61.01,226700.0,42.7911,43.0662,42.7841,43.0238,226700.0
2011-09-29 15:40:00,61.02,61.06,60.76,60.82,232300.0,43.0309,43.0591,42.8475,42.8899,232300.0
2011-09-29 15:45:00,60.86,61.28,60.84,60.94,207400.0,42.9181,43.2142,42.904,42.9745,207400.0
2011-09-29 15:50:00,60.95,61.21,60.92,60.95,294800.0,42.9815,43.1649,42.9604,42.9815,294800.0
2011-09-29 15:55:00,60.96,61.33,60.96,61.32,520000.0,42.9886,43.2495,42.9886,43.2424,520000.0
2011-09-30 09:30:00,60.0,60.11,59.57,59.79,255700.0,42.3116,42.3892,42.0084,42.1635,255700.0
2011-09-30 09:35:00,59.82,59.84,59.5,59.51,232600.0,42.1847,42.1988,41.959,41.966,232600.0
2011-09-30 09:40:00,59.53,60.23,59.47,60.04,258300.0,41.9802,42.4738,41.9378,42.3398,258300.0
2011-09-30 09:45:00,60.03,60.16,59.38,59.75,286700.0,42.3328,42.4244,41.8744,42.1353,286700.0
2011-09-30 09:50:00,59.76,59.92,59.44,59.86,151000.0,42.1423,42.2552,41.9167,42.2129,151000.0
2011-09-30 09:55:00,59.85,60.0,59.62,59.79,141600.0,42.2058,42.3116,42.0436,42.1635,141600.0
2011-09-30 10:00:00,59.77,60.56,59.66,60.28,289200.0,42.1494,42.7065,42.0718,42.509,289200.0
2011-09-30 10:05:00,60.31,60.7,60.27,60.47,241000.0,42.5302,42.8052,42.502,42.643,241000.0
2011-09-30 10:10:00,60.48,60.57,60.09,60.2,173800.0,42.6501,42.7136,42.3751,42.4526,173800.0
2011-09-30 10:15:00,60.19,60.68,60.19,60.68,209500.0,42.4456,42.7911,42.4456,42.7911,209500.0
2011-09-30 10:20:00,60.71,60.97,60.65,60.76,301300.0,42.8123,42.9956,42.77,42.8475,301300.0
2011-09-30 10:25:00,60.76,60.85,60.43,60.58,128600.0,42.8475,42.911,42.6148,42.7206,128600.0
2011-09-30 10:30:00,60.57,60.59,60.25,60.39,210300.0,42.7136,42.7277,42.4879,42.5866,210300.0
2011-09-30 10:35:00,60.39,60.51,60.26,60.49,272700.0,42.5866,42.6712,42.4949,42.6571,272700.0
2011-09-30 10:40:00,60.48,60.59,60.41,60.46,158500.0,42.6501,42.7277,42.6007,42.636,158500.0
2011-09-30 10:45:00,60.45,60.53,60.32,60.39,131900.0,42.6289,42.6853,42.5373,42.5866,131900.0
2011-09-30 10:50:00,60.39,60.54,60.31,60.4,144500.0,42.5866,42.6924,42.5302,42.5937,144500.0
2011-09-30 10:55:00,60.39,60.62,60.18,60.2,191800.0,42.5866,42.7488,42.4385,42.4526,191800.0
2011-09-30 11:00:00,60.19,60.51,60.18,60.46,101700.0,42.4456,42.6712,42.4385,42.636,101700.0
2011-09-30 11:05:00,60.45,60.89,60.39,60.8,145900.0,42.6289,42.9392,42.5866,42.8757,145900.0
2011-09-30 11:10:00,60.79,60.85,60.63,60.8,109900.0,42.8687,42.911,42.7559,42.8757,109900.0
2011-09-30 11:15:00,60.8,61.0,60.79,60.88,104700.0,42.8757,43.0168,42.8687,42.9322,104700.0
2011-09-30 11:20:00,60.88,61.25,60.88,60.99,140200.0,42.9322,43.1931,42.9322,43.0097,140200.0
2011-09-30 11:25:00,61.0,61.06,60.74,60.8,83100.0,43.0168,43.0591,42.8334,42.8757,83100.0
2011-09-30 11:30:00,60.79,60.95,60.75,60.94,66500.0,42.8687,42.9815,42.8405,42.9745,66500.0
2011-09-30 11:35:00,60.93,61.11,60.77,60.81,80000.0,42.9674,43.0944,42.8546,42.8828,80000.0
2011-09-30 11:40:00,60.81,61.02,60.63,60.93,143400.0,42.8828,43.0309,42.7559,42.9674,143400.0
2011-09-30 11:45:00,60.93,61.0,60.64,60.66,102500.0,42.9674,43.0168,42.7629,42.777,102500.0
2011-09-30 11:50:00,60.68,60.73,60.29,60.34,125100.0,42.7911,42.8264,42.5161,42.5514,125100.0
2011-09-30 11:55:00,60.35,60.45,60.26,60.39,73900.0,42.5584,42.6289,42.4949,42.5866,73900.0
2011-09-30 12:00:00,60.39,60.59,60.34,60.59,104700.0,42.5866,42.7277,42.5514,42.7277,104700.0
2011-09-30 12:05:00,60.57,60.66,60.39,60.4,39900.0,42.7136,42.777,42.5866,42.5937,39900.0
2011-09-30 12:10:00,60.37,60.44,60.27,60.39,35700.0,42.5725,42.6219,42.502,42.5866,35700.0
2011-09-30 12:15:00,60.4,60.41,60.28,60.36,39400.0,42.5937,42.6007,42.509,42.5655,39400.0
2011-09-30 12:20:00,60.37,60.57,60.36,60.51,36600.0,42.5725,42.7136,42.5655,42.6712,36600.0
2011-09-30 12:25:00,60.52,60.56,60.45,60.54,36000.0,42.6783,42.7065,42.6289,42.6924,36000.0
2011-09-30 12:30:00,60.52,60.52,60.4,60.46,109300.0,42.6783,42.6783,42.5937,42.636,109300.0
2011-09-30 12:35:00,60.45,60.56,60.41,60.51,82100.0,42.6289,42.7065,42.6007,42.6712,82100.0
2011-09-30 12:40:00,60.51,60.68,60.46,60.67,45100.0,42.6712,42.7911,42.636,42.7841,45100.0
2011-09-30 12:45:00,60.68,60.72,60.53,60.6,58900.0,42.7911,42.8193,42.6853,42.7347,58900.0
2011-09-30 12:50:00,60.61,60.68,60.58,60.59,35500.0,42.7418,42.7911,42.7206,42.7277,35500.0
2011-09-30 12:55:00,60.57,60.57,60.26,60.34,65900.0,42.7136,42.7136,42.4949,42.5514,65900.0
2011-09-30 13:00:00,60.32,60.34,60.16,60.29,46800.0,42.5373,42.5514,42.4244,42.5161,46800.0
2011-09-30 13:05:00,60.26,60.39,60.23,60.33,34500.0,42.4949,42.5866,42.4738,42.5443,34500.0
2011-09-30 13:10:00,60.33,60.57,60.31,60.57,49400.0,42.5443,42.7136,42.5302,42.7136,49400.0
2011-09-30 13:15:00,60.56,60.56,60.38,60.49,43400.0,42.7065,42.7065,42.5796,42.6571,43400.0
2011-09-30 13:20:00,60.5,60.5,60.21,60.29,54100.0,42.6642,42.6642,42.4597,42.5161,54100.0
2011-09-30 13:25:00,60.29,60.39,60.19,60.37,155800.0,42.5161,42.5866,42.4456,42.5725,155800.0
2011-09-30 13:30:00,60.37,60.61,60.34,60.61,82300.0,42.5725,42.7418,42.5514,42.7418,82300.0
2011-09-30 13:35:00,60.61,60.63,60.48,60.48,60200.0,42.7418,42.7559,42.6501,42.6501,60200.0
2011-09-30 13:40:00,60.48,60.52,60.32,60.45,173300.0,42.6501,42.6783,42.5373,42.6289,173300.0
2011-09-30 13:45:00,60.42,60.62,60.41,60.48,50500.0,42.6078,42.7488,42.6007,42.6501,50500.0
2011-09-30 13:50:00,60.48,60.57,60.41,60.53,111200.0,42.6501,42.7136,42.6007,42.6853,111200.0
2011-09-30 13:55:00,60.53,60.63,60.5,60.57,73400.0,42.6853,42.7559,42.6642,42.7136,73400.0
2011-09-30 14:00:00,60.56,60.63,60.51,60.6,93100.0,42.7065,42.7559,42.6712,42.7347,93100.0
2011-09-30 14:05:00,60.59,60.63,60.44,60.44,224300.0,42.7277,42.7559,42.6219,42.6219,224300.0
2011-09-30 14:10:00,60.44,60.51,60.36,60.42,148500.0,42.6219,42.6712,42.5655,42.6078,148500.0
2011-09-30 14:15:00,60.41,60.42,60.26,60.27,159800.0,42.6007,42.6078,42.4949,42.502,159800.0
2011-09-30 14:20:00,60.27,60.36,60.1,60.1,84800.0,42.502,42.5655,42.3821,42.3821,84800.0
2011-09-30 14:25:00,60.1,60.16,59.98,60.11,314500.0,42.3821,42.4244,42.2975,42.3892,314500.0
2011-09-30 14:30:00,60.12,60.23,60.06,60.2,115700.0,42.3962,42.4738,42.3539,42.4526,115700.0
2011-09-30 14:35:00,60.19,60.24,60.05,60.21,105300.0,42.4456,42.4808,42.3469,42.4597,105300.0
2011-09-30 14:40:00,60.21,60.33,60.17,60.32,157400.0,42.4597,42.5443,42.4315,42.5373,157400.0
2011-09-30 14:45:00,60.31,60.32,60.14,60.24,153800.0,42.5302,42.5373,42.4103,42.4808,153800.0
2011-09-30 14:50:00,60.25,60.35,60.11,60.31,217200.0,42.4879,42.5584,42.3892,42.5302,217200.0
2011-09-30 14:55:00,60.31,60.57,60.3,60.5,162600.0,42.5302,42.7136,42.5232,42.6642,162600.0
2011-09-30 15:00:00,60.48,60.48,60.18,60.23,130400.0,42.6501,42.6501,42.4385,42.4738,130400.0
2011-09-30 15:05:00,60.24,60.52,60.14,60.36,146700.0,42.4808,42.6783,42.4103,42.5655,146700.0
2011-09-30 15:10:00,60.36,60.44,60.26,60.33,147900.0,42.5655,42.6219,42.4949,42.5443,147900.0
2011-09-30 15:15:00,60.32,60.38,60.23,60.31,180500.0,42.5373,42.5796,42.4738,42.5302,180500.0
2011-09-30 15:20:00,60.32,60.37,60.14,60.14,406700.0,42.5373,42.5725,42.4103,42.4103,406700.0
2011-09-30 15:25:00,60.14,60.22,59.97,59.97,267800.0,42.4103,42.4667,42.2904,42.2904,267800.0
2011-09-30 15:30:00,59.97,60.14,59.9,60.0,275100.0,42.2904,42.4103,42.2411,42.3116,275100.0
2011-09-30 15:35:00,60.01,60.05,59.69,59.8,478900.0,42.3186,42.3469,42.093,42.1706,478900.0
2011-09-30 15:40:00,59.78,60.33,59.78,60.29,317100.0,42.1565,42.5443,42.1565,42.5161,317100.0
2011-09-30 15:45:00,60.3,60.34,59.98,60.01,293200.0,42.5232,42.5514,42.2975,42.3186,293200.0
2011-09-30 15:50:00,60.0,60.11,59.86,60.1,583400.0,42.3116,42.3892,42.2129,42.3821,583400.0
2011-09-30 15:55:00,60.1,60.12,59.72,59.75,975200.0,42.3821,42.3962,42.1141,42.1353,975200.0
2011-10-03 09:30:00,58.9,59.0,58.52,58.84,425700.0,41.5359,41.6064,41.2679,41.4936,425700.0
2011-10-03 09:35:00,58.89,58.93,58.72,58.81,446700.0,41.5288,41.557,41.4089,41.4724,446700.0
2011-10-03 09:40:00,58.82,59.17,58.82,59.01,216300.0,41.4795,41.7263,41.4795,41.6135,216300.0
2011-10-03 09:45:00,59.01,59.08,58.79,59.01,283000.0,41.6135,41.6628,41.4583,41.6135,283000.0
2011-10-03 09:50:00,59.0,59.08,58.78,58.84,235300.0,41.6064,41.6628,41.4513,41.4936,235300.0
2011-10-03 09:55:00,58.84,58.9,58.76,58.82,258100.0,41.4936,41.5359,41.4372,41.4795,258100.0
2011-10-03 10:00:00,58.86,59.37,58.7,58.84,500000.0,41.5077,41.8673,41.3948,41.4936,500000.0
2011-10-03 10:05:00,58.84,59.56,58.79,59.48,368200.0,41.4936,42.0013,41.4583,41.9449,368200.0
2011-10-03 10:10:00,59.48,59.82,59.4,59.74,375800.0,41.9449,42.1847,41.8885,42.1282,375800.0
2011-10-03 10:15:00,59.71,59.75,59.13,59.14,283800.0,42.1071,42.1353,41.6981,41.7051,283800.0
2011-10-03 10:20:00,59.15,59.21,58.82,58.95,170500.0,41.7122,41.7545,41.4795,41.5711,170500.0
2011-10-03 10:25:00,58.97,59.19,58.66,58.97,206200.0,41.5852,41.7404,41.3666,41.5852,206200.0
2011-10-03 10:30:00,58.98,59.12,58.7,58.71,135600.0,41.5923,41.691,41.3948,41.4019,135600.0
2011-10-03 10:35:00,58.73,58.96,58.63,58.91,216800.0,41.416,41.5782,41.3455,41.5429,216800.0
2011-10-03 10:40:00,58.92,58.97,58.62,58.88,161700.0,41.55,41.5852,41.3384,41.5218,161700.0
2011-10-03 10:45:00,58.89,58.98,58.75,58.76,207900.0,41.5288,41.5923,41.4301,41.4372,207900.0
2011-10-03 10:50:00,58.77,58.89,58.61,58.67,232700.0,41.4442,41.5288,41.3314,41.3737,232700.0
2011-10-03 10:55:00,58.68,58.8,58.5,58.58,242400.0,41.3807,41.4654,41.2538,41.3102,242400.0
2011-10-03 11:00:00,58.58,58.67,58.36,58.56,215900.0,41.3102,41.3737,41.1551,41.2961,215900.0
2011-10-03 11:05:00,58.55,59.0,58.48,59.0,167200.0,41.2891,41.6064,41.2397,41.6064,167200.0
2011-10-03 11:10:00,58.98,59.12,58.79,58.84,88200.0,41.5923,41.691,41.4583,41.4936,88200.0
2011-10-03 11:15:00,58.82,59.11,58.82,59.1,126500.0,41.4795,41.684,41.4795,41.6769,126500.0
2011-10-03 11:20:00,59.1,59.33,59.02,59.23,307100.0,41.6769,41.8391,41.6205,41.7686,307100.0
2011-10-03 11:25:00,59.23,59.55,59.19,59.43,134900.0,41.7686,41.9943,41.7404,41.9096,134900.0
2011-10-03 11:30:00,59.44,59.48,59.1,59.18,216500.0,41.9167,41.9449,41.6769,41.7333,216500.0
2011-10-03 11:35:00,59.18,59.31,59.02,59.28,101500.0,41.7333,41.825,41.6205,41.8039,101500.0
2011-10-03 11:40:00,59.29,59.35,59.19,59.31,157900.0,41.8109,41.8532,41.7404,41.825,157900.0
2011-10-03 11:45:00,59.3,59.6,59.3,59.45,95400.0,41.818,42.0295,41.818,41.9237,95400.0
2011-10-03 11:50:00,59.46,59.9,59.46,59.89,110500.0,41.9308,42.2411,41.9308,42.234,110500.0
2011-10-03 11:55:00,59.88,59.91,59.64,59.81,113500.0,42.227,42.2481,42.0577,42.1776,113500.0
2011-10-03 12:00:00,59.82,59.95,59.59,59.59,107100.0,42.1847,42.2763,42.0225,42.0225,107100.0
2011-10-03 12:05:00,59.61,59.91,59.61,59.71,86200.0,42.0366,42.2481,42.0366,42.1071,86200.0
2011-10-03 12:10:00,59.7,59.79,59.08,59.08,171600.0,42.1,42.1635,41.6628,41.6628,171600.0
2011-10-03 12:15:00,59.08,59.21,59.01,59.15,96800.0,41.6628,41.7545,41.6135,41.7122,96800.0
2011-10-03 12:20:00,59.15,59.31,58.95,59.3,79000.0,41.7122,41.825,41.5711,41.818,79000.0
2011-10-03 12:25:00,59.31,59.39,59.15,59.17,75300.0,41.825,41.8814,41.7122,41.7263,75300.0
2011-10-03 12:30:00,59.16,59.2,59.0,59.06,96400.0,41.7192,41.7474,41.6064,41.6487,96400.0
2011-10-03 12:35:00,59.06,59.21,58.94,59.13,150600.0,41.6487,41.7545,41.5641,41.6981,150600.0
2011-10-03 12:40:00,59.15,59.28,59.14,59.22,39600.0,41.7122,41.8039,41.7051,41.7615,39600.0
2011-10-03 12:45:00,59.23,59.38,59.1,59.1,46100.0,41.7686,41.8744,41.6769,41.6769,46100.0
2011-10-03 12:50:00,59.09,59.1,58.83,58.87,92300.0,41.6699,41.6769,41.4865,41.5147,92300.0
2011-10-03 12:55:00,58.87,58.88,58.61,58.61,91100.0,41.5147,41.5218,41.3314,41.3314,91100.0
2011-10-03 13:00:00,58.62,58.66,58.38,58.41,130600.0,41.3384,41.3666,41.1692,41.1903,130600.0
2011-10-03 13:05:00,58.42,58.44,58.2,58.33,118400.0,41.1974,41.2115,41.0422,41.1339,118400.0
2011-10-03 13:10:00,58.33,58.5,58.31,58.34,90900.0,41.1339,41.2538,41.1198,41.141,90900.0
2011-10-03 13:15:00,58.36,58.36,57.98,58.09,254400.0,41.1551,41.1551,40.8871,40.9647,254400.0
2011-10-03 13:20:00,58.09,58.19,58.03,58.16,108400.0,40.9647,41.0352,40.9224,41.014,108400.0
2011-10-03 13:25:00,58.16,58.2,57.98,58.2,85100.0,41.014,41.0422,40.8871,41.0422,85100.0
2011-10-03 13:30:00,58.2,58.28,57.99,57.99,80100.0,41.0422,41.0987,40.8942,40.8942,80100.0
2011-10-03 13:35:00,57.95,58.08,57.8,57.9,165800.0,40.8659,40.9576,40.7602,40.8307,165800.0
2011-10-03 13:40:00,57.9,58.53,57.9,58.37,259500.0,40.8307,41.275,40.8307,41.1621,259500.0
2011-10-03 13:45:00,58.38,58.54,58.27,58.28,85700.0,41.1692,41.282,41.0916,41.0987,85700.0
2011-10-03 13:50:00,58.27,58.55,58.12,58.18,123100.0,41.0916,41.2891,40.9858,41.0281,123100.0
2011-10-03 13:55:00,58.17,58.57,58.17,58.57,128400.0,41.0211,41.3032,41.0211,41.3032,128400.0
2011-10-03 14:00:00,58.56,58.66,58.4,58.64,162000.0,41.2961,41.3666,41.1833,41.3525,162000.0
2011-10-03 14:05:00,58.65,58.91,58.65,58.84,129700.0,41.3596,41.5429,41.3596,41.4936,129700.0
2011-10-03 14:10:00,58.84,59.01,58.62,58.8,105400.0,41.4936,41.6135,41.3384,41.4654,105400.0
2011-10-03 14:15:00,58.79,59.0,58.77,58.81,232400.0,41.4583,41.6064,41.4442,41.4724,232400.0
2011-10-03 14:20:00,58.81,58.94,58.64,58.74,59600.0,41.4724,41.5641,41.3525,41.4231,59600.0
2011-10-03 14:25:00,58.74,58.85,58.45,58.49,131600.0,41.4231,41.5006,41.2185,41.2468,131600.0
2011-10-03 14:30:00,58.48,58.61,58.32,58.48,135900.0,41.2397,41.3314,41.1269,41.2397,135900.0
2011-10-03 14:35:00,58.48,58.54,58.34,58.42,113400.0,41.2397,41.282,41.141,41.1974,113400.0
2011-10-03 14:40:00,58.42,58.47,58.27,58.41,109400.0,41.1974,41.2326,41.0916,41.1903,109400.0
2011-10-03 14:45:00,58.39,58.4,58.0,58.12,155400.0,41.1762,41.1833,40.9012,40.9858,155400.0
2011-10-03 14:50:00,58.1,58.38,58.07,58.1,177000.0,40.9717,41.1692,40.9506,40.9717,177000.0
2011-10-03 14:55:00,58.1,58.29,57.97,58.25,212700.0,40.9717,41.1057,40.8801,41.0775,212700.0
2011-10-03 15:00:00,58.26,58.47,58.14,58.41,148300.0,41.0846,41.2326,40.9999,41.1903,148300.0
2011-10-03 15:05:00,58.4,58.63,58.31,58.32,130200.0,41.1833,41.3455,41.1198,41.1269,130200.0
2011-10-03 15:10:00,58.32,58.52,58.28,58.37,198400.0,41.1269,41.2679,41.0987,41.1621,198400.0
2011-10-03 15:15:00,58.37,58.49,58.26,58.44,124700.0,41.1621,41.2468,41.0846,41.2115,124700.0
2011-10-03 15:20:00,58.44,58.53,58.21,58.26,172600.0,41.2115,41.275,41.0493,41.0846,172600.0
2011-10-03 15:25:00,58.27,58.39,58.19,58.31,159900.0,41.0916,41.1762,41.0352,41.1198,159900.0
2011-10-03 15:30:00,58.32,58.36,58.16,58.3,372500.0,41.1269,41.1551,41.014,41.1128,372500.0
2011-10-03 15:35:00,58.3,58.55,58.24,58.46,262700.0,41.1128,41.2891,41.0705,41.2256,262700.0
2011-10-03 15:40:00,58.46,58.5,58.11,58.25,398500.0,41.2256,41.2538,40.9788,41.0775,398500.0
2011-10-03 15:45:00,58.26,58.63,58.11,58.4,303400.0,41.0846,41.3455,40.9788,41.1833,303400.0
2011-10-03 15:50:00,58.4,58.43,57.91,57.93,477300.0,41.1833,41.2044,40.8377,40.8518,477300.0
2011-10-03 15:55:00,57.95,58.16,57.72,57.73,661200.0,40.8659,41.014,40.7038,40.7108,661200.0
2011-10-04 09:30:00,56.12,56.84,56.12,56.58,447200.0,39.5754,40.0832,39.5754,39.8998,447200.0
2011-10-04 09:35:00,56.62,56.96,56.39,56.43,146800.0,39.928,40.1678,39.7658,39.7941,146800.0
2011-10-04 09:40:00,56.43,56.53,55.63,55.81,372900.0,39.7941,39.8646,39.2299,39.3568,372900.0
2011-10-04 09:45:00,55.82,56.07,55.38,55.69,241700.0,39.3639,39.5402,39.0536,39.2722,241700.0
2011-10-04 09:50:00,55.72,55.77,55.02,55.08,388100.0,39.2934,39.3286,38.7997,38.842,388100.0
2011-10-04 09:55:00,55.07,55.33,54.79,55.17,549500.0,38.835,39.0183,38.6375,38.9055,549500.0
2011-10-04 10:00:00,55.16,55.58,55.0,55.09,759900.0,38.8985,39.1946,38.7856,38.8491,759900.0
2011-10-04 10:05:00,55.08,55.56,54.95,55.39,372600.0,38.842,39.1805,38.7504,39.0607,372600.0
2011-10-04 10:10:00,55.38,55.82,55.36,55.58,467000.0,39.0536,39.3639,39.0395,39.1946,467000.0
2011-10-04 10:15:00,55.57,55.79,55.44,55.62,321600.0,39.1876,39.3427,39.0959,39.2228,321600.0
2011-10-04 10:20:00,55.61,55.74,55.2,55.2,260600.0,39.2158,39.3075,38.9267,38.9267,260600.0
2011-10-04 10:25:00,55.2,55.43,55.01,55.43,188100.0,38.9267,39.0889,38.7927,39.0889,188100.0
2011-10-04 10:30:00,55.43,55.9,55.32,55.54,241200.0,39.0889,39.4203,39.0113,39.1664,241200.0
2011-10-04 10:35:00,55.54,55.94,55.34,55.93,213800.0,39.1664,39.4485,39.0254,39.4415,213800.0
2011-10-04 10:40:00,55.94,56.22,55.73,56.04,414300.0,39.4485,39.646,39.3004,39.519,414300.0
2011-10-04 10:45:00,56.06,56.58,55.97,56.54,304900.0,39.5331,39.8998,39.4697,39.8716,304900.0
2011-10-04 10:50:00,56.54,56.55,55.78,56.11,357900.0,39.8716,39.8787,39.3357,39.5684,357900.0
2011-10-04 10:55:00,56.12,56.52,56.03,56.24,239300.0,39.5754,39.8575,39.512,39.6601,239300.0
2011-10-04 11:00:00,56.24,56.28,55.86,56.18,197100.0,39.6601,39.6883,39.3921,39.6178,197100.0
2011-10-04 11:05:00,56.17,56.7,56.11,56.55,362600.0,39.6107,39.9845,39.5684,39.8787,362600.0
2011-10-04 11:10:00,56.56,56.82,56.52,56.72,317800.0,39.8857,40.0691,39.8575,39.9986,317800.0
2011-10-04 11:15:00,56.74,56.77,56.28,56.29,177200.0,40.0127,40.0338,39.6883,39.6953,177200.0
2011-10-04 11:20:00,56.28,56.44,55.93,55.97,181200.0,39.6883,39.8011,39.4415,39.4697,181200.0
2011-10-04 11:25:00,55.97,56.21,55.9,56.21,131200.0,39.4697,39.6389,39.4203,39.6389,131200.0
2011-10-04 11:30:00,56.2,56.25,55.92,56.06,133000.0,39.6319,39.6671,39.4344,39.5331,133000.0
2011-10-04 11:35:00,56.05,56.05,55.72,55.94,194700.0,39.5261,39.5261,39.2934,39.4485,194700.0
2011-10-04 11:40:00,55.94,56.35,55.91,56.32,197400.0,39.4485,39.7376,39.4274,39.7165,197400.0
2011-10-04 11:45:00,56.3,56.66,56.21,56.54,252600.0,39.7024,39.9562,39.6389,39.8716,252600.0
2011-10-04 11:50:00,56.55,56.99,56.54,56.68,215600.0,39.8787,40.189,39.8716,39.9704,215600.0
2011-10-04 11:55:00,56.66,56.8,56.38,56.7,103500.0,39.9562,40.055,39.7588,39.9845,103500.0
2011-10-04 12:00:00,56.7,57.13,56.68,57.09,137800.0,39.9845,40.2877,39.9704,40.2595,137800.0
2011-10-04 12:05:00,57.09,57.15,56.84,57.02,148500.0,40.2595,40.3018,40.0832,40.2101,148500.0
2011-10-04 12:10:00,57.02,57.02,56.71,56.92,174100.0,40.2101,40.2101,39.9915,40.1396,174100.0
2011-10-04 12:15:00,56.93,57.03,56.61,56.78,138200.0,40.1467,40.2172,39.921,40.0409,138200.0
2011-10-04 12:20:00,56.76,56.97,56.7,56.83,118200.0,40.0268,40.1749,39.9845,40.0761,118200.0
2011-10-04 12:25:00,56.82,56.86,56.53,56.56,109100.0,40.0691,40.0973,39.8646,39.8857,109100.0
2011-10-04 12:30:00,56.57,56.66,56.43,56.6,110300.0,39.8928,39.9562,39.7941,39.9139,110300.0
2011-10-04 12:35:00,56.59,56.81,56.51,56.67,124500.0,39.9069,40.062,39.8505,39.9633,124500.0
2011-10-04 12:40:00,56.67,57.02,56.66,57.0,112900.0,39.9633,40.2101,39.9562,40.196,112900.0
2011-10-04 12:45:00,57.01,57.37,57.0,57.12,192100.0,40.2031,40.4569,40.196,40.2806,192100.0
2011-10-04 12:50:00,57.12,57.55,57.07,57.55,219100.0,40.2806,40.5839,40.2454,40.5839,219100.0
2011-10-04 12:55:00,57.55,57.55,57.06,57.13,235200.0,40.5839,40.5839,40.2383,40.2877,235200.0
2011-10-04 13:00:00,57.13,57.26,56.86,57.0,143300.0,40.2877,40.3794,40.0973,40.196,143300.0
2011-10-04 13:05:00,56.99,57.14,56.74,57.06,139500.0,40.189,40.2947,40.0127,40.2383,139500.0
2011-10-04 13:10:00,57.05,57.09,56.5,56.53,133500.0,40.2313,40.2595,39.8434,39.8646,133500.0
2011-10-04 13:15:00,56.54,56.76,56.5,56.55,104600.0,39.8716,40.0268,39.8434,39.8787,104600.0
2011-10-04 13:20:00,56.54,56.6,56.39,56.53,131400.0,39.8716,39.9139,39.7658,39.8646,131400.0
2011-10-04 13:25:00,56.52,56.58,56.35,56.5,101300.0,39.8575,39.8998,39.7376,39.8434,101300.0
2011-10-04 13:30:00,56.51,56.85,56.49,56.79,91900.0,39.8505,40.0902,39.8364,40.0479,91900.0
2011-10-04 13:35:00,56.8,56.89,56.59,56.74,177300.0,40.055,40.1184,39.9069,40.0127,177300.0
2011-10-04 13:40:00,56.74,56.77,56.58,56.66,197900.0,40.0127,40.0338,39.8998,39.9562,197900.0
2011-10-04 13:45:00,56.65,56.9,56.58,56.85,168800.0,39.9492,40.1255,39.8998,40.0902,168800.0
2011-10-04 13:50:00,56.86,57.06,56.68,56.82,170900.0,40.0973,40.2383,39.9704,40.0691,170900.0
2011-10-04 13:55:00,56.8,56.87,56.57,56.6,128900.0,40.055,40.1043,39.8928,39.9139,128900.0
2011-10-04 14:00:00,56.59,56.95,56.59,56.7,116100.0,39.9069,40.1608,39.9069,39.9845,116100.0
2011-10-04 14:05:00,56.7,56.83,56.48,56.48,120200.0,39.9845,40.0761,39.8293,39.8293,120200.0
2011-10-04 14:10:00,56.47,56.51,56.25,56.35,160900.0,39.8223,39.8505,39.6671,39.7376,160900.0
2011-10-04 14:15:00,56.32,56.48,56.23,56.29,153300.0,39.7165,39.8293,39.653,39.6953,153300.0
2011-10-04 14:20:00,56.28,56.41,56.14,56.36,144600.0,39.6883,39.78,39.5895,39.7447,144600.0
2011-10-04 14:25:00,56.37,56.54,56.31,56.45,220200.0,39.7517,39.8716,39.7094,39.8082,220200.0
2011-10-04 14:30:00,56.45,56.62,56.33,56.54,157300.0,39.8082,39.928,39.7235,39.8716,157300.0
2011-10-04 14:35:00,56.55,56.77,56.54,56.59,134600.0,39.8787,40.0338,39.8716,39.9069,134600.0
2011-10-04 14:40:00,56.57,56.62,56.12,56.22,231800.0,39.8928,39.928,39.5754,39.646,231800.0
2011-10-04 14:45:00,56.22,56.26,56.01,56.17,288900.0,39.646,39.6742,39.4979,39.6107,288900.0
2011-10-04 14:50:00,56.18,56.18,55.64,55.72,268400.0,39.6178,39.6178,39.237,39.2934,268400.0
2011-10-04 14:55:00,55.72,55.89,55.65,55.69,279800.0,39.2934,39.4133,39.244,39.2722,279800.0
2011-10-04 15:00:00,55.69,56.03,55.68,55.86,227900.0,39.2722,39.512,39.2652,39.3921,227900.0
2011-10-04 15:05:00,55.84,55.98,55.55,55.6,188700.0,39.378,39.4767,39.1735,39.2087,188700.0
2011-10-04 15:10:00,55.6,55.82,55.5,55.7,141400.0,39.2087,39.3639,39.1382,39.2793,141400.0
2011-10-04 15:15:00,55.69,55.99,55.59,55.89,216500.0,39.2722,39.4838,39.2017,39.4133,216500.0
2011-10-04 15:20:00,55.89,56.3,55.83,56.18,192000.0,39.4133,39.7024,39.3709,39.6178,192000.0
2011-10-04 15:25:00,56.18,56.87,56.17,56.67,281700.0,39.6178,40.1043,39.6107,39.9633,281700.0
2011-10-04 15:30:00,56.65,57.3,56.64,57.09,363200.0,39.9492,40.4076,39.9421,40.2595,363200.0
2011-10-04 15:35:00,57.1,57.52,56.9,57.36,321700.0,40.2665,40.5627,40.1255,40.4499,321700.0
2011-10-04 15:40:00,57.35,58.18,57.13,58.12,412400.0,40.4428,41.0281,40.2877,40.9858,412400.0
2011-10-04 15:45:00,58.15,58.33,57.82,58.15,525500.0,41.007,41.1339,40.7743,41.007,525500.0
2011-10-04 15:50:00,58.16,58.55,57.99,58.48,660500.0,41.014,41.2891,40.8942,41.2397,660500.0
2011-10-04 15:55:00,58.49,59.32,58.46,59.09,942100.0,41.2468,41.8321,41.2256,41.6699,942100.0
2011-10-05 09:30:00,59.27,59.64,59.14,59.32,294300.0,41.7968,42.0577,41.7051,41.8321,294300.0
2011-10-05 09:35:00,59.33,59.33,58.28,58.69,250500.0,41.8391,41.8391,41.0987,41.3878,250500.0
2011-10-05 09:40:00,58.66,59.11,58.51,58.72,189300.0,41.3666,41.684,41.2609,41.4089,189300.0
2011-10-05 09:45:00,58.72,58.73,58.3,58.67,195100.0,41.4089,41.416,41.1128,41.3737,195100.0
2011-10-05 09:50:00,58.67,58.95,58.25,58.61,216300.0,41.3737,41.5711,41.0775,41.3314,216300.0
2011-10-05 09:55:00,58.59,58.69,58.38,58.43,156500.0,41.3173,41.3878,41.1692,41.2044,156500.0
2011-10-05 10:00:00,58.4,59.36,58.38,59.3,293000.0,41.1833,41.8603,41.1692,41.818,293000.0
2011-10-05 10:05:00,59.3,59.65,59.12,59.14,334400.0,41.818,42.0648,41.691,41.7051,334400.0
2011-10-05 10:10:00,59.15,59.29,58.74,59.0,198500.0,41.7122,41.8109,41.4231,41.6064,198500.0
2011-10-05 10:15:00,58.98,59.15,58.62,58.78,200700.0,41.5923,41.7122,41.3384,41.4513,200700.0
2011-10-05 10:20:00,58.78,59.26,58.77,59.14,198800.0,41.4513,41.7898,41.4442,41.7051,198800.0
2011-10-05 10:25:00,59.14,59.15,58.76,58.85,114300.0,41.7051,41.7122,41.4372,41.5006,114300.0
2011-10-05 10:30:00,58.85,59.34,58.83,59.31,132900.0,41.5006,41.8462,41.4865,41.825,132900.0
2011-10-05 10:35:00,59.3,59.87,59.29,59.55,170300.0,41.818,42.2199,41.8109,41.9943,170300.0
2011-10-05 10:40:00,59.55,59.9,59.4,59.64,141100.0,41.9943,42.2411,41.8885,42.0577,141100.0
2011-10-05 10:45:00,59.62,59.81,59.37,59.66,147000.0,42.0436,42.1776,41.8673,42.0718,147000.0
2011-10-05 10:50:00,59.64,59.78,59.46,59.66,130600.0,42.0577,42.1565,41.9308,42.0718,130600.0
2011-10-05 10:55:00,59.65,59.94,59.58,59.85,193300.0,42.0648,42.2693,42.0154,42.2058,193300.0
2011-10-05 11:00:00,59.85,59.97,59.71,59.8,217200.0,42.2058,42.2904,42.1071,42.1706,217200.0
2011-10-05 11:05:00,59.79,59.85,59.37,59.38,228800.0,42.1635,42.2058,41.8673,41.8744,228800.0
2011-10-05 11:10:00,59.38,59.62,59.25,59.25,199400.0,41.8744,42.0436,41.7827,41.7827,199400.0
2011-10-05 11:15:00,59.25,59.4,59.18,59.38,132000.0,41.7827,41.8885,41.7333,41.8744,132000.0
2011-10-05 11:20:00,59.4,59.66,59.4,59.66,128400.0,41.8885,42.0718,41.8885,42.0718,128400.0
2011-10-05 11:25:00,59.64,59.85,59.55,59.56,113000.0,42.0577,42.2058,41.9943,42.0013,113000.0
2011-10-05 11:30:00,59.56,59.74,59.55,59.59,149800.0,42.0013,42.1282,41.9943,42.0225,149800.0
2011-10-05 11:35:00,59.6,59.9,59.6,59.75,99300.0,42.0295,42.2411,42.0295,42.1353,99300.0
2011-10-05 11:40:00,59.76,59.83,59.59,59.76,73700.0,42.1423,42.1917,42.0225,42.1423,73700.0
2011-10-05 11:45:00,59.75,59.96,59.61,59.88,115300.0,42.1353,42.2834,42.0366,42.227,115300.0
2011-10-05 11:50:00,59.91,60.08,59.82,60.05,134500.0,42.2481,42.368,42.1847,42.3469,134500.0
2011-10-05 11:55:00,60.05,60.17,59.96,60.05,147300.0,42.3469,42.4315,42.2834,42.3469,147300.0
2011-10-05 12:00:00,60.06,60.19,59.85,59.87,125400.0,42.3539,42.4456,42.2058,42.2199,125400.0
2011-10-05 12:05:00,59.85,60.0,59.77,59.82,98400.0,42.2058,42.3116,42.1494,42.1847,98400.0
2011-10-05 12:10:00,59.82,59.91,59.7,59.88,112400.0,42.1847,42.2481,42.1,42.227,112400.0
2011-10-05 12:15:00,59.87,59.94,59.54,59.58,111900.0,42.2199,42.2693,41.9872,42.0154,111900.0
2011-10-05 12:20:00,59.59,59.68,59.45,59.67,108700.0,42.0225,42.0859,41.9237,42.0789,108700.0
2011-10-05 12:25:00,59.67,59.69,59.39,59.41,82500.0,42.0789,42.093,41.8814,41.8955,82500.0
2011-10-05 12:30:00,59.41,59.5,59.37,59.48,98300.0,41.8955,41.959,41.8673,41.9449,98300.0
2011-10-05 12:35:00,59.48,59.56,59.25,59.26,65600.0,41.9449,42.0013,41.7827,41.7898,65600.0
2011-10-05 12:40:00,59.25,59.52,59.18,59.23,105000.0,41.7827,41.9731,41.7333,41.7686,105000.0
2011-10-05 12:45:00,59.23,59.34,59.01,59.28,135900.0,41.7686,41.8462,41.6135,41.8039,135900.0
2011-10-05 12:50:00,59.33,59.42,59.23,59.33,71200.0,41.8391,41.9026,41.7686,41.8391,71200.0
2011-10-05 12:55:00,59.37,59.46,59.17,59.42,96500.0,41.8673,41.9308,41.7263,41.9026,96500.0
2011-10-05 13:00:00,59.43,59.7,59.4,59.62,87200.0,41.9096,42.1,41.8885,42.0436,87200.0
2011-10-05 13:05:00,59.62,59.8,59.53,59.78,86200.0,42.0436,42.1706,41.9802,42.1565,86200.0
2011-10-05 13:10:00,59.77,59.8,59.44,59.48,94000.0,42.1494,42.1706,41.9167,41.9449,94000.0
2011-10-05 13:15:00,59.53,59.8,59.46,59.62,114600.0,41.9802,42.1706,41.9308,42.0436,114600.0
2011-10-05 13:20:00,59.63,59.74,59.54,59.62,94100.0,42.0507,42.1282,41.9872,42.0436,94100.0
2011-10-05 13:25:00,59.63,59.82,59.6,59.8,71300.0,42.0507,42.1847,42.0295,42.1706,71300.0
2011-10-05 13:30:00,59.81,60.05,59.77,60.04,98400.0,42.1776,42.3469,42.1494,42.3398,98400.0
2011-10-05 13:35:00,60.03,60.09,59.76,59.77,99000.0,42.3328,42.3751,42.1423,42.1494,99000.0
2011-10-05 13:40:00,59.78,59.94,59.75,59.88,66300.0,42.1565,42.2693,42.1353,42.227,66300.0
2011-10-05 13:45:00,59.86,60.16,59.82,60.11,92100.0,42.2129,42.4244,42.1847,42.3892,92100.0
2011-10-05 13:50:00,60.11,60.44,60.11,60.38,144500.0,42.3892,42.6219,42.3892,42.5796,144500.0
2011-10-05 13:55:00,60.36,60.43,60.26,60.3,69600.0,42.5655,42.6148,42.4949,42.5232,69600.0
2011-10-05 14:00:00,60.31,60.43,60.16,60.17,142300.0,42.5302,42.6148,42.4244,42.4315,142300.0
2011-10-05 14:05:00,60.16,60.22,60.07,60.14,98100.0,42.4244,42.4667,42.361,42.4103,98100.0
2011-10-05 14:10:00,60.14,60.17,60.03,60.16,120100.0,42.4103,42.4315,42.3328,42.4244,120100.0
2011-10-05 14:15:00,60.16,60.39,60.11,60.3,116200.0,42.4244,42.5866,42.3892,42.5232,116200.0
2011-10-05 14:20:00,60.29,60.42,60.18,60.36,105300.0,42.5161,42.6078,42.4385,42.5655,105300.0
2011-10-05 14:25:00,60.35,60.54,60.33,60.52,132300.0,42.5584,42.6924,42.5443,42.6783,132300.0
2011-10-05 14:30:00,60.53,60.56,60.28,60.35,202700.0,42.6853,42.7065,42.509,42.5584,202700.0
2011-10-05 14:35:00,60.36,60.45,60.01,60.17,155200.0,42.5655,42.6289,42.3186,42.4315,155200.0
2011-10-05 14:40:00,60.15,60.43,60.15,60.42,131800.0,42.4174,42.6148,42.4174,42.6078,131800.0
2011-10-05 14:45:00,60.42,60.69,60.36,60.66,171900.0,42.6078,42.7982,42.5655,42.777,171900.0
2011-10-05 14:50:00,60.67,60.71,60.62,60.68,238300.0,42.7841,42.8123,42.7488,42.7911,238300.0
2011-10-05 14:55:00,60.67,60.75,60.54,60.62,155600.0,42.7841,42.8405,42.6924,42.7488,155600.0
2011-10-05 15:00:00,60.64,60.65,60.23,60.36,200400.0,42.7629,42.77,42.4738,42.5655,200400.0
2011-10-05 15:05:00,60.37,60.48,60.28,60.4,176900.0,42.5725,42.6501,42.509,42.5937,176900.0
2011-10-05 15:10:00,60.4,60.75,60.39,60.74,204800.0,42.5937,42.8405,42.5866,42.8334,204800.0
2011-10-05 15:15:00,60.72,61.07,60.68,61.01,333500.0,42.8193,43.0662,42.7911,43.0238,333500.0
2011-10-05 15:20:00,61.01,61.14,60.82,60.91,276300.0,43.0238,43.1155,42.8899,42.9533,276300.0
2011-10-05 15:25:00,60.89,61.32,60.88,61.31,289700.0,42.9392,43.2424,42.9322,43.2354,289700.0
2011-10-05 15:30:00,61.32,61.74,61.3,61.73,430700.0,43.2424,43.5386,43.2283,43.5316,430700.0
2011-10-05 15:35:00,61.71,62.07,61.61,61.98,426800.0,43.5175,43.7713,43.447,43.7079,426800.0
2011-10-05 15:40:00,61.98,62.1,61.76,61.84,590900.0,43.7079,43.7925,43.5527,43.6091,590900.0
2011-10-05 15:45:00,61.84,61.85,61.16,61.19,570600.0,43.6091,43.6162,43.1296,43.1508,570600.0
2011-10-05 15:50:00,61.2,61.64,61.18,61.57,476700.0,43.1578,43.4681,43.1437,43.4187,476700.0
2011-10-05 15:55:00,61.57,61.66,61.53,61.57,645300.0,43.4187,43.4822,43.3905,43.4187,645300.0
2011-10-06 09:30:00,62.52,62.66,62.06,62.39,443800.0,44.0887,44.1874,43.7643,43.997,443800.0
2011-10-06 09:35:00,62.38,62.66,61.77,62.11,247700.0,43.99,44.1874,43.5598,43.7996,247700.0
2011-10-06 09:40:00,62.11,62.13,61.79,61.84,187200.0,43.7996,43.8137,43.5739,43.6091,187200.0
2011-10-06 09:45:00,61.84,61.85,61.02,61.32,318200.0,43.6091,43.6162,43.0309,43.2424,318200.0
2011-10-06 09:50:00,61.31,61.6,61.19,61.56,241800.0,43.2354,43.4399,43.1508,43.4117,241800.0
2011-10-06 09:55:00,61.55,61.73,61.2,61.68,240800.0,43.4046,43.5316,43.1578,43.4963,240800.0
2011-10-06 10:00:00,61.67,62.02,61.61,61.98,311200.0,43.4893,43.7361,43.447,43.7079,311200.0
2011-10-06 10:05:00,61.98,62.19,61.73,62.16,223800.0,43.7079,43.856,43.5316,43.8348,223800.0
2011-10-06 10:10:00,62.16,62.74,62.11,62.64,296600.0,43.8348,44.2438,43.7996,44.1733,296600.0
2011-10-06 10:15:00,62.64,62.74,62.44,62.69,251800.0,44.1733,44.2438,44.0323,44.2086,251800.0
2011-10-06 10:20:00,62.68,63.1,62.67,63.1,340100.0,44.2015,44.4977,44.1945,44.4977,340100.0
2011-10-06 10:25:00,63.1,63.45,63.1,63.21,335900.0,44.4977,44.7445,44.4977,44.5753,335900.0
2011-10-06 10:30:00,63.19,63.64,63.18,63.47,262500.0,44.5612,44.8785,44.5541,44.7586,262500.0
2011-10-06 10:35:00,63.46,63.55,63.18,63.31,187500.0,44.7516,44.815,44.5541,44.6458,187500.0
2011-10-06 10:40:00,63.32,63.38,63.06,63.09,140900.0,44.6528,44.6951,44.4695,44.4906,140900.0
2011-10-06 10:45:00,63.1,63.13,62.9,62.96,163500.0,44.4977,44.5188,44.3567,44.399,163500.0
2011-10-06 10:50:00,62.96,63.05,62.84,62.92,152400.0,44.399,44.4624,44.3143,44.3708,152400.0
2011-10-06 10:55:00,62.92,63.09,62.65,62.97,180500.0,44.3708,44.4906,44.1804,44.406,180500.0
2011-10-06 11:00:00,62.97,63.22,62.77,63.16,222200.0,44.406,44.5823,44.265,44.54,222200.0
2011-10-06 11:05:00,63.16,63.29,63.05,63.25,194200.0,44.54,44.6317,44.4624,44.6035,194200.0
2011-10-06 11:10:00,63.23,63.27,63.11,63.12,250100.0,44.5894,44.6176,44.5047,44.5118,250100.0
2011-10-06 11:15:00,63.13,63.17,62.98,63.01,241900.0,44.5188,44.5471,44.4131,44.4342,241900.0
2011-10-06 11:20:00,63.01,63.05,62.65,62.9,170300.0,44.4342,44.4624,44.1804,44.3567,170300.0
2011-10-06 11:25:00,62.9,63.31,62.85,63.29,165500.0,44.3567,44.6458,44.3214,44.6317,165500.0
2011-10-06 11:30:00,63.29,63.46,63.27,63.46,251700.0,44.6317,44.7516,44.6176,44.7516,251700.0
2011-10-06 11:35:00,63.45,63.67,63.41,63.67,159300.0,44.7445,44.8997,44.7163,44.8997,159300.0
2011-10-06 11:40:00,63.65,63.8,63.59,63.79,177900.0,44.8855,44.9913,44.8432,44.9843,177900.0
2011-10-06 11:45:00,63.78,63.8,63.67,63.69,234500.0,44.9772,44.9913,44.8997,44.9138,234500.0
2011-10-06 11:50:00,63.7,63.87,63.68,63.87,243400.0,44.9208,45.0407,44.9067,45.0407,243400.0
2011-10-06 11:55:00,63.87,63.93,63.68,63.74,147900.0,45.0407,45.083,44.9067,44.949,147900.0
2011-10-06 12:00:00,63.73,63.89,63.59,63.71,134000.0,44.942,45.0548,44.8432,44.9279,134000.0
2011-10-06 12:05:00,63.71,63.9,63.64,63.76,136500.0,44.9279,45.0618,44.8785,44.9631,136500.0
2011-10-06 12:10:00,63.74,63.96,63.64,63.95,112200.0,44.949,45.1042,44.8785,45.0971,112200.0
2011-10-06 12:15:00,63.94,64.25,63.94,64.09,192300.0,45.0901,45.3087,45.0901,45.1958,192300.0
2011-10-06 12:20:00,64.09,64.25,63.89,64.2,93200.0,45.1958,45.3087,45.0548,45.2734,93200.0
2011-10-06 12:25:00,64.19,64.22,63.88,64.05,114800.0,45.2664,45.2875,45.0477,45.1676,114800.0
2011-10-06 12:30:00,64.05,64.12,63.88,63.88,72300.0,45.1676,45.217,45.0477,45.0477,72300.0
2011-10-06 12:35:00,63.89,63.95,63.73,63.8,132800.0,45.0548,45.0971,44.942,44.9913,132800.0
2011-10-06 12:40:00,63.8,63.87,63.65,63.73,153900.0,44.9913,45.0407,44.8855,44.942,153900.0
2011-10-06 12:45:00,63.73,63.74,63.58,63.66,147800.0,44.942,44.949,44.8362,44.8926,147800.0
2011-10-06 12:50:00,63.66,63.86,63.61,63.75,116000.0,44.8926,45.0336,44.8573,44.9561,116000.0
2011-10-06 12:55:00,63.75,63.88,63.63,63.63,68200.0,44.9561,45.0477,44.8714,44.8714,68200.0
2011-10-06 13:00:00,63.61,63.72,63.56,63.65,105500.0,44.8573,44.9349,44.8221,44.8855,105500.0
2011-10-06 13:05:00,63.66,63.81,63.6,63.73,97900.0,44.8926,44.9984,44.8503,44.942,97900.0
2011-10-06 13:10:00,63.71,63.77,63.57,63.63,93400.0,44.9279,44.9702,44.8291,44.8714,93400.0
2011-10-06 13:15:00,63.65,63.65,63.42,63.46,102800.0,44.8855,44.8855,44.7234,44.7516,102800.0
2011-10-06 13:20:00,63.46,63.73,63.46,63.69,76400.0,44.7516,44.942,44.7516,44.9138,76400.0
2011-10-06 13:25:00,63.69,63.78,63.44,63.44,128400.0,44.9138,44.9772,44.7375,44.7375,128400.0
2011-10-06 13:30:00,63.46,63.53,63.3,63.45,113400.0,44.7516,44.8009,44.6387,44.7445,113400.0
2011-10-06 13:35:00,63.45,63.47,63.2,63.29,84900.0,44.7445,44.7586,44.5682,44.6317,84900.0
2011-10-06 13:40:00,63.27,63.31,62.97,63.09,124600.0,44.6176,44.6458,44.406,44.4906,124600.0
2011-10-06 13:45:00,63.09,63.38,63.03,63.32,111600.0,44.4906,44.6951,44.4483,44.6528,111600.0
2011-10-06 13:50:00,63.33,63.53,63.32,63.53,92200.0,44.6599,44.8009,44.6528,44.8009,92200.0
2011-10-06 13:55:00,63.53,63.58,63.42,63.48,68700.0,44.8009,44.8362,44.7234,44.7657,68700.0
2011-10-06 14:00:00,63.48,63.6,63.36,63.59,179100.0,44.7657,44.8503,44.681,44.8432,179100.0
2011-10-06 14:05:00,63.58,63.62,63.52,63.62,93400.0,44.8362,44.8644,44.7939,44.8644,93400.0
2011-10-06 14:10:00,63.62,63.78,63.51,63.78,111000.0,44.8644,44.9772,44.7868,44.9772,111000.0
2011-10-06 14:15:00,63.77,64.01,63.77,63.99,163000.0,44.9702,45.1394,44.9702,45.1253,163000.0
2011-10-06 14:20:00,64.0,64.06,63.81,63.95,100600.0,45.1324,45.1747,44.9984,45.0971,100600.0
2011-10-06 14:25:00,63.95,63.96,63.67,63.85,142900.0,45.0971,45.1042,44.8997,45.0266,142900.0
2011-10-06 14:30:00,63.85,63.96,63.62,63.62,147000.0,45.0266,45.1042,44.8644,44.8644,147000.0
2011-10-06 14:35:00,63.61,63.62,63.43,63.44,105700.0,44.8573,44.8644,44.7304,44.7375,105700.0
2011-10-06 14:40:00,63.44,63.56,63.34,63.51,91700.0,44.7375,44.8221,44.6669,44.7868,91700.0
2011-10-06 14:45:00,63.52,63.57,63.37,63.39,104300.0,44.7939,44.8291,44.6881,44.7022,104300.0
2011-10-06 14:50:00,63.4,63.47,63.19,63.33,97800.0,44.7093,44.7586,44.5612,44.6599,97800.0
2011-10-06 14:55:00,63.33,63.43,63.23,63.35,88200.0,44.6599,44.7304,44.5894,44.674,88200.0
2011-10-06 15:00:00,63.35,63.39,63.18,63.23,94000.0,44.674,44.7022,44.5541,44.5894,94000.0
2011-10-06 15:05:00,63.23,63.62,63.23,63.62,157800.0,44.5894,44.8644,44.5894,44.8644,157800.0
2011-10-06 15:10:00,63.62,63.73,63.51,63.52,157700.0,44.8644,44.942,44.7868,44.7939,157700.0
2011-10-06 15:15:00,63.5,63.58,63.38,63.41,177600.0,44.7798,44.8362,44.6951,44.7163,177600.0
2011-10-06 15:20:00,63.42,63.46,63.18,63.2,129600.0,44.7234,44.7516,44.5541,44.5682,129600.0
2011-10-06 15:25:00,63.19,63.37,63.07,63.09,195600.0,44.5612,44.6881,44.4765,44.4906,195600.0
2011-10-06 15:30:00,63.07,63.38,63.01,63.25,150500.0,44.4765,44.6951,44.4342,44.6035,150500.0
2011-10-06 15:35:00,63.25,63.57,63.18,63.52,230700.0,44.6035,44.8291,44.5541,44.7939,230700.0
2011-10-06 15:40:00,63.52,63.83,63.47,63.75,259000.0,44.7939,45.0125,44.7586,44.9561,259000.0
2011-10-06 15:45:00,63.76,63.8,63.46,63.62,278900.0,44.9631,44.9913,44.7516,44.8644,278900.0
2011-10-06 15:50:00,63.62,63.76,63.56,63.76,239400.0,44.8644,44.9631,44.8221,44.9631,239400.0
2011-10-06 15:55:00,63.76,63.98,63.72,63.87,532400.0,44.9631,45.1183,44.9349,45.0407,532400.0
2011-10-07 09:30:00,63.95,64.0,63.18,63.28,290600.0,45.0971,45.1324,44.5541,44.6246,290600.0
2011-10-07 09:35:00,63.24,63.38,63.0,63.2,208800.0,44.5964,44.6951,44.4272,44.5682,208800.0
2011-10-07 09:40:00,63.19,63.38,62.7,63.25,248500.0,44.5612,44.6951,44.2156,44.6035,248500.0
2011-10-07 09:45:00,63.26,63.28,62.71,63.03,210200.0,44.6105,44.6246,44.2227,44.4483,210200.0
2011-10-07 09:50:00,63.04,63.44,62.86,63.29,217000.0,44.4554,44.7375,44.3284,44.6317,217000.0
2011-10-07 09:55:00,63.29,63.52,63.23,63.48,104300.0,44.6317,44.7939,44.5894,44.7657,104300.0
2011-10-07 10:00:00,63.47,63.52,62.88,63.31,180000.0,44.7586,44.7939,44.3426,44.6458,180000.0
2011-10-07 10:05:00,63.3,63.3,62.88,63.06,240200.0,44.6387,44.6387,44.3426,44.4695,240200.0
2011-10-07 10:10:00,63.03,63.39,62.92,63.39,91100.0,44.4483,44.7022,44.3708,44.7022,91100.0
2011-10-07 10:15:00,63.42,63.77,63.38,63.73,121500.0,44.7234,44.9702,44.6951,44.942,121500.0
2011-10-07 10:20:00,63.74,63.98,63.52,63.94,131500.0,44.949,45.1183,44.7939,45.0901,131500.0
2011-10-07 10:25:00,63.95,64.08,63.69,63.85,156800.0,45.0971,45.1888,44.9138,45.0266,156800.0
2011-10-07 10:30:00,63.82,63.98,63.71,63.82,154800.0,45.0054,45.1183,44.9279,45.0054,154800.0
2011-10-07 10:35:00,63.83,63.83,63.43,63.48,100600.0,45.0125,45.0125,44.7304,44.7657,100600.0
2011-10-07 10:40:00,63.49,63.66,63.41,63.51,115500.0,44.7727,44.8926,44.7163,44.7868,115500.0
2011-10-07 10:45:00,63.5,63.6,63.33,63.48,132900.0,44.7798,44.8503,44.6599,44.7657,132900.0
2011-10-07 10:50:00,63.48,63.73,63.47,63.57,134300.0,44.7657,44.942,44.7586,44.8291,134300.0
2011-10-07 10:55:00,63.55,63.59,63.36,63.38,112200.0,44.815,44.8432,44.681,44.6951,112200.0
2011-10-07 11:00:00,63.36,63.47,63.24,63.33,204100.0,44.681,44.7586,44.5964,44.6599,204100.0
2011-10-07 11:05:00,63.3,63.49,63.26,63.44,117300.0,44.6387,44.7727,44.6105,44.7375,117300.0
2011-10-07 11:10:00,63.46,63.57,62.92,63.02,154500.0,44.7516,44.8291,44.3708,44.4413,154500.0
2011-10-07 11:15:00,63.03,63.32,63.03,63.16,138600.0,44.4483,44.6528,44.4483,44.54,138600.0
2011-10-07 11:20:00,63.16,63.2,62.96,63.05,129100.0,44.54,44.5682,44.399,44.4624,129100.0
2011-10-07 11:25:00,63.04,63.16,62.94,63.1,107700.0,44.4554,44.54,44.3849,44.4977,107700.0
2011-10-07 11:30:00,63.1,63.22,62.91,62.95,105300.0,44.4977,44.5823,44.3637,44.3919,105300.0
2011-10-07 11:35:00,62.97,62.97,62.67,62.75,126000.0,44.406,44.406,44.1945,44.2509,126000.0
2011-10-07 11:40:00,62.74,63.05,62.72,62.95,99600.0,44.2438,44.4624,44.2297,44.3919,99600.0
2011-10-07 11:45:00,62.92,63.14,62.81,62.85,70600.0,44.3708,44.5259,44.2932,44.3214,70600.0
2011-10-07 11:50:00,62.85,63.07,62.83,63.07,67400.0,44.3214,44.4765,44.3073,44.4765,67400.0
2011-10-07 11:55:00,63.08,63.19,63.0,63.18,92300.0,44.4836,44.5612,44.4272,44.5541,92300.0
2011-10-07 12:00:00,63.19,63.22,62.52,62.91,243600.0,44.5612,44.5823,44.0887,44.3637,243600.0
2011-10-07 12:05:00,62.92,63.12,62.92,63.06,101300.0,44.3708,44.5118,44.3708,44.4695,101300.0
2011-10-07 12:10:00,63.08,63.13,62.63,62.86,113300.0,44.4836,44.5188,44.1663,44.3284,113300.0
2011-10-07 12:15:00,62.89,62.95,62.25,62.25,135900.0,44.3496,44.3919,43.8983,43.8983,135900.0
2011-10-07 12:20:00,62.28,62.63,62.22,62.51,140400.0,43.9194,44.1663,43.8771,44.0816,140400.0
2011-10-07 12:25:00,62.51,62.77,62.33,62.61,93900.0,44.0816,44.265,43.9547,44.1521,93900.0
2011-10-07 12:30:00,62.62,62.8,62.4,62.68,115800.0,44.1592,44.2861,44.0041,44.2015,115800.0
2011-10-07 12:35:00,62.66,62.86,62.64,62.69,76900.0,44.1874,44.3284,44.1733,44.2086,76900.0
2011-10-07 12:40:00,62.71,62.76,62.39,62.44,121000.0,44.2227,44.2579,43.997,44.0323,121000.0
2011-10-07 12:45:00,62.44,62.74,62.42,62.74,91600.0,44.0323,44.2438,44.0182,44.2438,91600.0
2011-10-07 12:50:00,62.74,62.83,62.39,62.45,112200.0,44.2438,44.3073,43.997,44.0393,112200.0
2011-10-07 12:55:00,62.46,62.49,62.31,62.38,80400.0,44.0464,44.0675,43.9406,43.99,80400.0
2011-10-07 13:00:00,62.38,62.44,62.21,62.24,109400.0,43.99,44.0323,43.8701,43.8912,109400.0
2011-10-07 13:05:00,62.25,62.27,61.92,62.12,118300.0,43.8983,43.9124,43.6656,43.8066,118300.0
2011-10-07 13:10:00,62.1,62.31,62.05,62.24,72100.0,43.7925,43.9406,43.7572,43.8912,72100.0
2011-10-07 13:15:00,62.24,62.26,62.05,62.1,62200.0,43.8912,43.9053,43.7572,43.7925,62200.0
2011-10-07 13:20:00,62.1,62.3,62.07,62.29,101500.0,43.7925,43.9335,43.7713,43.9265,101500.0
2011-10-07 13:25:00,62.29,62.45,62.28,62.3,79400.0,43.9265,44.0393,43.9194,43.9335,79400.0
2011-10-07 13:30:00,62.32,62.33,62.22,62.23,56600.0,43.9476,43.9547,43.8771,43.8842,56600.0
2011-10-07 13:35:00,62.25,62.25,62.1,62.12,49000.0,43.8983,43.8983,43.7925,43.8066,49000.0
2011-10-07 13:40:00,62.12,62.19,62.04,62.04,73600.0,43.8066,43.856,43.7502,43.7502,73600.0
2011-10-07 13:45:00,62.04,62.25,62.04,62.18,94500.0,43.7502,43.8983,43.7502,43.8489,94500.0
2011-10-07 13:50:00,62.18,62.24,62.1,62.22,64700.0,43.8489,43.8912,43.7925,43.8771,64700.0
2011-10-07 13:55:00,62.22,62.5,62.19,62.38,83300.0,43.8771,44.0746,43.856,43.99,83300.0
2011-10-07 14:00:00,62.39,62.52,62.34,62.51,94800.0,43.997,44.0887,43.9617,44.0816,94800.0
2011-10-07 14:05:00,62.52,62.62,62.43,62.48,97000.0,44.0887,44.1592,44.0252,44.0605,97000.0
2011-10-07 14:10:00,62.49,62.58,62.38,62.38,49400.0,44.0675,44.131,43.99,43.99,49400.0
2011-10-07 14:15:00,62.37,62.57,62.34,62.49,123700.0,43.9829,44.1239,43.9617,44.0675,123700.0
2011-10-07 14:20:00,62.49,62.95,62.49,62.85,117600.0,44.0675,44.3919,44.0675,44.3214,117600.0
2011-10-07 14:25:00,62.83,63.07,62.66,62.66,146100.0,44.3073,44.4765,44.1874,44.1874,146100.0
2011-10-07 14:30:00,62.66,62.77,62.59,62.65,104700.0,44.1874,44.265,44.138,44.1804,104700.0
2011-10-07 14:35:00,62.65,62.84,62.65,62.74,123700.0,44.1804,44.3143,44.1804,44.2438,123700.0
2011-10-07 14:40:00,62.72,62.73,62.49,62.6,180900.0,44.2297,44.2368,44.0675,44.1451,180900.0
2011-10-07 14:45:00,62.6,62.74,62.53,62.56,91700.0,44.1451,44.2438,44.0957,44.1169,91700.0
2011-10-07 14:50:00,62.58,62.76,62.54,62.61,81300.0,44.131,44.2579,44.1028,44.1521,81300.0
2011-10-07 14:55:00,62.63,62.99,62.62,62.79,84600.0,44.1663,44.4201,44.1592,44.2791,84600.0
2011-10-07 15:00:00,62.82,63.0,62.67,62.8,105200.0,44.3002,44.4272,44.1945,44.2861,105200.0
2011-10-07 15:05:00,62.8,63.09,62.8,63.07,88400.0,44.2861,44.4906,44.2861,44.4765,88400.0
2011-10-07 15:10:00,63.08,63.14,62.9,63.02,159000.0,44.4836,44.5259,44.3567,44.4413,159000.0
2011-10-07 15:15:00,63.02,63.47,63.01,63.21,243900.0,44.4413,44.7586,44.4342,44.5753,243900.0
2011-10-07 15:20:00,63.21,63.62,63.21,63.6,164600.0,44.5753,44.8644,44.5753,44.8503,164600.0
2011-10-07 15:25:00,63.59,63.68,63.39,63.56,331200.0,44.8432,44.9067,44.7022,44.8221,331200.0
2011-10-07 15:30:00,63.54,63.74,63.46,63.49,180300.0,44.808,44.949,44.7516,44.7727,180300.0
2011-10-07 15:35:00,63.5,63.61,63.33,63.33,145800.0,44.7798,44.8573,44.6599,44.6599,145800.0
2011-10-07 15:40:00,63.32,63.36,62.97,63.24,328700.0,44.6528,44.681,44.406,44.5964,328700.0
2011-10-07 15:45:00,63.25,63.31,62.86,62.88,274000.0,44.6035,44.6458,44.3284,44.3426,274000.0
2011-10-07 15:50:00,62.88,63.04,62.49,62.83,333900.0,44.3426,44.4554,44.0675,44.3073,333900.0
2011-10-07 15:55:00,62.81,62.87,62.51,62.67,536900.0,44.2932,44.3355,44.0816,44.1945,536900.0
2011-10-10 09:30:00,64.61,65.19,64.61,65.08,217300.0,45.5625,45.9715,45.5625,45.894,217300.0
2011-10-10 09:35:00,65.08,65.49,64.99,65.45,154800.0,45.894,46.1831,45.8305,46.1549,154800.0
2011-10-10 09:40:00,65.46,65.59,64.76,64.81,146900.0,46.1619,46.2536,45.6683,45.7036,146900.0
2011-10-10 09:45:00,64.8,65.1,64.8,65.04,243600.0,45.6965,45.9081,45.6965,45.8658,243600.0
2011-10-10 09:50:00,65.04,65.43,65.04,65.38,236000.0,45.8658,46.1408,45.8658,46.1055,236000.0
2011-10-10 09:55:00,65.37,65.46,65.21,65.43,273000.0,46.0985,46.1619,45.9857,46.1408,273000.0
2011-10-10 10:00:00,65.42,65.49,65.13,65.45,174800.0,46.1337,46.1831,45.9292,46.1549,174800.0
2011-10-10 10:05:00,65.45,65.48,65.14,65.18,186900.0,46.1549,46.1761,45.9363,45.9645,186900.0
2011-10-10 10:10:00,65.16,65.34,65.09,65.09,223400.0,45.9504,46.0773,45.901,45.901,223400.0
2011-10-10 10:15:00,65.11,65.24,65.0,65.08,158300.0,45.9151,46.0068,45.8376,45.894,158300.0
2011-10-10 10:20:00,65.1,65.28,65.08,65.25,234800.0,45.9081,46.035,45.894,46.0139,234800.0
2011-10-10 10:25:00,65.27,65.55,65.25,65.44,311900.0,46.028,46.2254,46.0139,46.1478,311900.0
2011-10-10 10:30:00,65.41,65.71,65.4,65.69,218900.0,46.1267,46.3382,46.1196,46.3241,218900.0
2011-10-10 10:35:00,65.69,65.84,65.57,65.59,151000.0,46.3241,46.4299,46.2395,46.2536,151000.0
2011-10-10 10:40:00,65.58,65.7,65.5,65.59,153300.0,46.2466,46.3312,46.1902,46.2536,153300.0
2011-10-10 10:45:00,65.61,65.95,65.6,65.68,136900.0,46.2677,46.5075,46.2607,46.3171,136900.0
2011-10-10 10:50:00,65.7,65.75,65.62,65.73,115300.0,46.3312,46.3665,46.2748,46.3524,115300.0
2011-10-10 10:55:00,65.74,65.82,65.68,65.78,82000.0,46.3594,46.4158,46.3171,46.3876,82000.0
2011-10-10 11:00:00,65.78,66.0,65.77,65.8,151500.0,46.3876,46.5428,46.3806,46.4017,151500.0
2011-10-10 11:05:00,65.8,65.83,65.54,65.75,112400.0,46.4017,46.4229,46.2184,46.3665,112400.0
2011-10-10 11:10:00,65.74,65.81,65.61,65.75,103200.0,46.3594,46.4088,46.2677,46.3665,103200.0
2011-10-10 11:15:00,65.74,65.78,65.61,65.73,67200.0,46.3594,46.3876,46.2677,46.3524,67200.0
2011-10-10 11:20:00,65.77,65.8,65.51,65.58,85900.0,46.3806,46.4017,46.1972,46.2466,85900.0
2011-10-10 11:25:00,65.58,65.78,65.58,65.77,81900.0,46.2466,46.3876,46.2466,46.3806,81900.0
2011-10-10 11:30:00,65.76,65.84,65.54,65.64,64300.0,46.3735,46.4299,46.2184,46.2889,64300.0
2011-10-10 11:35:00,65.64,65.84,65.63,65.82,87100.0,46.2889,46.4299,46.2818,46.4158,87100.0
2011-10-10 11:40:00,65.82,65.95,65.79,65.9,81700.0,46.4158,46.5075,46.3947,46.4722,81700.0
2011-10-10 11:45:00,65.91,65.97,65.75,65.76,94800.0,46.4793,46.5216,46.3665,46.3735,94800.0
2011-10-10 11:50:00,65.75,65.9,65.75,65.85,68400.0,46.3665,46.4722,46.3665,46.437,68400.0
2011-10-10 11:55:00,65.86,65.99,65.83,65.97,53700.0,46.444,46.5357,46.4229,46.5216,53700.0
2011-10-10 12:00:00,65.97,65.99,65.89,65.96,87000.0,46.5216,46.5357,46.4652,46.5145,87000.0
2011-10-10 12:05:00,65.96,66.06,65.85,65.97,139900.0,46.5145,46.5851,46.437,46.5216,139900.0
2011-10-10 12:10:00,65.97,66.08,65.96,65.96,72600.0,46.5216,46.5992,46.5145,46.5145,72600.0
2011-10-10 12:15:00,65.95,65.98,65.89,65.89,40800.0,46.5075,46.5286,46.4652,46.4652,40800.0
2011-10-10 12:20:00,65.89,65.93,65.77,65.91,63600.0,46.4652,46.4934,46.3806,46.4793,63600.0
2011-10-10 12:25:00,65.92,65.95,65.85,65.86,44800.0,46.4863,46.5075,46.437,46.444,44800.0
2011-10-10 12:30:00,65.86,65.87,65.74,65.81,77200.0,46.444,46.4511,46.3594,46.4088,77200.0
2011-10-10 12:35:00,65.8,65.81,65.62,65.62,43800.0,46.4017,46.4088,46.2748,46.2748,43800.0
2011-10-10 12:40:00,65.62,65.81,65.62,65.66,55700.0,46.2748,46.4088,46.2748,46.303,55700.0
2011-10-10 12:45:00,65.66,65.66,65.48,65.49,72400.0,46.303,46.303,46.1761,46.1831,72400.0
2011-10-10 12:50:00,65.5,65.61,65.5,65.51,30900.0,46.1902,46.2677,46.1902,46.1972,30900.0
2011-10-10 12:55:00,65.51,65.72,65.5,65.53,58700.0,46.1972,46.3453,46.1902,46.2113,58700.0
2011-10-10 13:00:00,65.54,65.69,65.52,65.69,37500.0,46.2184,46.3241,46.2043,46.3241,37500.0
2011-10-10 13:05:00,65.68,65.74,65.6,65.71,92600.0,46.3171,46.3594,46.2607,46.3382,92600.0
2011-10-10 13:10:00,65.7,65.78,65.7,65.75,43300.0,46.3312,46.3876,46.3312,46.3665,43300.0
2011-10-10 13:15:00,65.75,65.9,65.71,65.89,156000.0,46.3665,46.4722,46.3382,46.4652,156000.0
2011-10-10 13:20:00,65.89,65.95,65.83,65.84,148400.0,46.4652,46.5075,46.4229,46.4299,148400.0
2011-10-10 13:25:00,65.84,65.89,65.75,65.77,61700.0,46.4299,46.4652,46.3665,46.3806,61700.0
2011-10-10 13:30:00,65.76,65.82,65.52,65.57,64700.0,46.3735,46.4158,46.2043,46.2395,64700.0
2011-10-10 13:35:00,65.57,65.64,65.54,65.63,49500.0,46.2395,46.2889,46.2184,46.2818,49500.0
2011-10-10 13:40:00,65.63,65.65,65.45,65.46,123300.0,46.2818,46.2959,46.1549,46.1619,123300.0
2011-10-10 13:45:00,65.46,65.46,65.36,65.38,55800.0,46.1619,46.1619,46.0914,46.1055,55800.0
2011-10-10 13:50:00,65.38,65.46,65.3,65.42,56700.0,46.1055,46.1619,46.0491,46.1337,56700.0
2011-10-10 13:55:00,65.41,65.67,65.34,65.6,68100.0,46.1267,46.31,46.0773,46.2607,68100.0
2011-10-10 14:00:00,65.59,65.59,65.33,65.42,89500.0,46.2536,46.2536,46.0703,46.1337,89500.0
2011-10-10 14:05:00,65.43,65.46,65.36,65.41,169300.0,46.1408,46.1619,46.0914,46.1267,169300.0
2011-10-10 14:10:00,65.42,65.48,65.36,65.47,74300.0,46.1337,46.1761,46.0914,46.169,74300.0
2011-10-10 14:15:00,65.47,65.55,65.43,65.51,77400.0,46.169,46.2254,46.1408,46.1972,77400.0
2011-10-10 14:20:00,65.49,65.63,65.45,65.56,78100.0,46.1831,46.2818,46.1549,46.2325,78100.0
2011-10-10 14:25:00,65.56,65.61,65.48,65.53,67600.0,46.2325,46.2677,46.1761,46.2113,67600.0
2011-10-10 14:30:00,65.54,65.62,65.43,65.47,62200.0,46.2184,46.2748,46.1408,46.169,62200.0
2011-10-10 14:35:00,65.46,65.53,65.33,65.34,68100.0,46.1619,46.2113,46.0703,46.0773,68100.0
2011-10-10 14:40:00,65.34,65.45,65.34,65.43,103700.0,46.0773,46.1549,46.0773,46.1408,103700.0
2011-10-10 14:45:00,65.42,65.56,65.42,65.55,134500.0,46.1337,46.2325,46.1337,46.2254,134500.0
2011-10-10 14:50:00,65.55,65.64,65.49,65.49,90000.0,46.2254,46.2889,46.1831,46.1831,90000.0
2011-10-10 14:55:00,65.5,65.5,65.4,65.43,76000.0,46.1902,46.1902,46.1196,46.1408,76000.0
2011-10-10 15:00:00,65.42,65.45,65.38,65.44,72300.0,46.1337,46.1549,46.1055,46.1478,72300.0
2011-10-10 15:05:00,65.44,65.44,65.14,65.17,118600.0,46.1478,46.1478,45.9363,45.9574,118600.0
2011-10-10 15:10:00,65.17,65.22,64.96,65.04,125500.0,45.9574,45.9927,45.8094,45.8658,125500.0
2011-10-10 15:15:00,65.04,65.17,65.02,65.15,156600.0,45.8658,45.9574,45.8517,45.9433,156600.0
2011-10-10 15:20:00,65.16,65.16,64.81,64.87,125500.0,45.9504,45.9504,45.7036,45.7459,125500.0
2011-10-10 15:25:00,64.86,65.12,64.81,64.98,146500.0,45.7388,45.9222,45.7036,45.8235,146500.0
2011-10-10 15:30:00,64.97,65.17,64.82,65.06,266100.0,45.8164,45.9574,45.7106,45.8799,266100.0
2011-10-10 15:35:00,65.06,65.08,64.83,65.07,226100.0,45.8799,45.894,45.7177,45.8869,226100.0
2011-10-10 15:40:00,65.08,65.4,64.91,65.4,238600.0,45.894,46.1196,45.7741,46.1196,238600.0
2011-10-10 15:45:00,65.4,65.53,65.31,65.45,228600.0,46.1196,46.2113,46.0562,46.1549,228600.0
2011-10-10 15:50:00,65.47,65.68,65.43,65.67,235100.0,46.169,46.3171,46.1408,46.31,235100.0
2011-10-10 15:55:00,65.67,65.81,65.54,65.8,485900.0,46.31,46.4088,46.2184,46.4017,485900.0
2011-10-11 09:30:00,65.46,66.5,65.25,66.2,448300.0,46.1619,46.8954,46.0139,46.6838,448300.0
2011-10-11 09:35:00,66.19,66.85,66.12,66.15,428800.0,46.6767,47.1422,46.6274,46.6485,428800.0
2011-10-11 09:40:00,66.15,66.56,66.14,66.35,520300.0,46.6485,46.9377,46.6415,46.7896,520300.0
2011-10-11 09:45:00,66.37,66.81,66.27,66.81,302900.0,46.8037,47.114,46.7332,47.114,302900.0
2011-10-11 09:50:00,66.81,66.95,66.53,66.71,337900.0,47.114,47.2127,46.9165,47.0434,337900.0
2011-10-11 09:55:00,66.7,66.8,66.57,66.77,201500.0,47.0364,47.1069,46.9447,47.0858,201500.0
2011-10-11 10:00:00,66.77,66.82,66.54,66.7,220900.0,47.0858,47.121,46.9236,47.0364,220900.0
2011-10-11 10:05:00,66.7,67.0,66.65,67.0,199800.0,47.0364,47.2479,47.0011,47.2479,199800.0
2011-10-11 10:10:00,67.0,67.28,67.0,67.13,238100.0,47.2479,47.4454,47.2479,47.3396,238100.0
2011-10-11 10:15:00,67.14,67.48,67.0,67.35,272400.0,47.3467,47.5864,47.2479,47.4948,272400.0
2011-10-11 10:20:00,67.33,67.88,67.29,67.7,304000.0,47.4807,47.8685,47.4525,47.7416,304000.0
2011-10-11 10:25:00,67.68,68.04,67.62,67.97,268600.0,47.7275,47.9813,47.6852,47.932,268600.0
2011-10-11 10:30:00,67.97,67.97,67.43,67.72,276100.0,47.932,47.932,47.5512,47.7557,276100.0
2011-10-11 10:35:00,67.74,67.75,67.49,67.54,173400.0,47.7698,47.7768,47.5935,47.6288,173400.0
2011-10-11 10:40:00,67.55,67.78,67.34,67.78,144600.0,47.6358,47.798,47.4877,47.798,144600.0
2011-10-11 10:45:00,67.78,67.85,67.57,67.7,111000.0,47.798,47.8474,47.6499,47.7416,111000.0
2011-10-11 10:50:00,67.7,67.8,67.54,67.54,151700.0,47.7416,47.8121,47.6288,47.6288,151700.0
2011-10-11 10:55:00,67.54,67.57,67.42,67.5,104700.0,47.6288,47.6499,47.5441,47.6005,104700.0
2011-10-11 11:00:00,67.5,67.61,67.36,67.47,102700.0,47.6005,47.6781,47.5018,47.5794,102700.0
2011-10-11 11:05:00,67.47,67.47,67.19,67.31,99600.0,47.5794,47.5794,47.3819,47.4666,99600.0
2011-10-11 11:10:00,67.33,67.36,67.06,67.06,119300.0,47.4807,47.5018,47.2903,47.2903,119300.0
2011-10-11 11:15:00,67.07,67.09,66.73,66.83,174400.0,47.2973,47.3114,47.0575,47.1281,174400.0
2011-10-11 11:20:00,66.83,66.83,66.53,66.77,122700.0,47.1281,47.1281,46.9165,47.0858,122700.0
2011-10-11 11:25:00,66.77,66.92,66.77,66.77,93200.0,47.0858,47.1915,47.0858,47.0858,93200.0
2011-10-11 11:30:00,66.76,67.08,66.76,66.98,128100.0,47.0787,47.3044,47.0787,47.2338,128100.0
2011-10-11 11:35:00,66.97,67.0,66.8,66.99,102500.0,47.2268,47.2479,47.1069,47.2409,102500.0
2011-10-11 11:40:00,66.99,67.16,66.84,67.14,109000.0,47.2409,47.3608,47.1351,47.3467,109000.0
2011-10-11 11:45:00,67.15,67.22,66.96,67.1,76200.0,47.3537,47.4031,47.2197,47.3185,76200.0
2011-10-11 11:50:00,67.1,67.13,66.82,66.93,99800.0,47.3185,47.3396,47.121,47.1986,99800.0
2011-10-11 11:55:00,66.91,67.1,66.87,66.99,188600.0,47.1845,47.3185,47.1563,47.2409,188600.0
2011-10-11 12:00:00,67.0,67.05,66.81,66.84,128000.0,47.2479,47.2832,47.114,47.1351,128000.0
2011-10-11 12:05:00,66.84,67.05,66.81,66.99,130400.0,47.1351,47.2832,47.114,47.2409,130400.0
2011-10-11 12:10:00,66.99,67.11,66.88,67.06,100300.0,47.2409,47.3255,47.1633,47.2903,100300.0
2011-10-11 12:15:00,67.06,67.21,67.01,67.11,115400.0,47.2903,47.396,47.255,47.3255,115400.0
2011-10-11 12:20:00,67.1,67.17,66.92,67.05,86000.0,47.3185,47.3678,47.1915,47.2832,86000.0
2011-10-11 12:25:00,67.06,67.19,66.99,67.01,97300.0,47.2903,47.3819,47.2409,47.255,97300.0
2011-10-11 12:30:00,67.02,67.24,67.02,67.11,294600.0,47.2621,47.4172,47.2621,47.3255,294600.0
2011-10-11 12:35:00,67.12,67.21,66.92,66.94,131800.0,47.3326,47.396,47.1915,47.2056,131800.0
2011-10-11 12:40:00,66.94,67.05,66.92,67.01,149300.0,47.2056,47.2832,47.1915,47.255,149300.0
2011-10-11 12:45:00,67.0,67.12,66.9,66.94,140900.0,47.2479,47.3326,47.1774,47.2056,140900.0
2011-10-11 12:50:00,66.94,67.27,66.94,67.21,190200.0,47.2056,47.4383,47.2056,47.396,190200.0
2011-10-11 12:55:00,67.23,67.3,67.07,67.09,112300.0,47.4101,47.4595,47.2973,47.3114,112300.0
2011-10-11 13:00:00,67.09,67.21,66.91,66.94,71000.0,47.3114,47.396,47.1845,47.2056,71000.0
2011-10-11 13:05:00,66.95,67.07,66.92,67.07,131400.0,47.2127,47.2973,47.1915,47.2973,131400.0
2011-10-11 13:10:00,67.09,67.11,66.66,66.77,118700.0,47.3114,47.3255,47.0082,47.0858,118700.0
2011-10-11 13:15:00,66.76,66.93,66.74,66.85,153900.0,47.0787,47.1986,47.0646,47.1422,153900.0
2011-10-11 13:20:00,66.85,67.06,66.82,66.95,90500.0,47.1422,47.2903,47.121,47.2127,90500.0
2011-10-11 13:25:00,66.95,67.11,66.82,67.1,113300.0,47.2127,47.3255,47.121,47.3185,113300.0
2011-10-11 13:30:00,67.1,67.21,67.03,67.15,126400.0,47.3185,47.396,47.2691,47.3537,126400.0
2011-10-11 13:35:00,67.17,67.32,67.12,67.23,137600.0,47.3678,47.4736,47.3326,47.4101,137600.0
2011-10-11 13:40:00,67.23,67.23,67.02,67.08,90700.0,47.4101,47.4101,47.2621,47.3044,90700.0
2011-10-11 13:45:00,67.08,67.22,66.83,66.87,117900.0,47.3044,47.4031,47.1281,47.1563,117900.0
2011-10-11 13:50:00,66.87,67.27,66.86,67.25,123900.0,47.1563,47.4383,47.1492,47.4242,123900.0
2011-10-11 13:55:00,67.25,67.29,67.15,67.26,92200.0,47.4242,47.4525,47.3537,47.4313,92200.0
2011-10-11 14:00:00,67.28,67.29,67.09,67.14,101300.0,47.4454,47.4525,47.3114,47.3467,101300.0
2011-10-11 14:05:00,67.14,67.14,66.94,66.98,88700.0,47.3467,47.3467,47.2056,47.2338,88700.0
2011-10-11 14:10:00,66.98,67.02,66.88,66.88,76200.0,47.2338,47.2621,47.1633,47.1633,76200.0
2011-10-11 14:15:00,66.89,67.08,66.8,66.94,99800.0,47.1704,47.3044,47.1069,47.2056,99800.0
2011-10-11 14:20:00,66.93,66.99,66.55,66.69,170700.0,47.1986,47.2409,46.9306,47.0293,170700.0
2011-10-11 14:25:00,66.68,66.75,66.56,66.59,136100.0,47.0223,47.0716,46.9377,46.9588,136100.0
2011-10-11 14:30:00,66.56,66.81,66.55,66.73,177000.0,46.9377,47.114,46.9306,47.0575,177000.0
2011-10-11 14:35:00,66.73,66.75,66.33,66.35,86700.0,47.0575,47.0716,46.7755,46.7896,86700.0
2011-10-11 14:40:00,66.36,66.48,66.27,66.38,91600.0,46.7966,46.8812,46.7332,46.8107,91600.0
2011-10-11 14:45:00,66.38,66.42,66.07,66.15,113800.0,46.8107,46.8389,46.5921,46.6485,113800.0
2011-10-11 14:50:00,66.14,66.25,66.04,66.07,88800.0,46.6415,46.7191,46.571,46.5921,88800.0
2011-10-11 14:55:00,66.08,66.51,66.08,66.46,102600.0,46.5992,46.9024,46.5992,46.8671,102600.0
2011-10-11 15:00:00,66.43,66.79,66.43,66.69,122900.0,46.846,47.0999,46.846,47.0293,122900.0
2011-10-11 15:05:00,66.7,66.89,66.6,66.83,157800.0,47.0364,47.1704,46.9659,47.1281,157800.0
2011-10-11 15:10:00,66.81,66.96,66.69,66.94,94700.0,47.114,47.2197,47.0293,47.2056,94700.0
2011-10-11 15:15:00,66.92,66.97,66.67,66.73,86900.0,47.1915,47.2268,47.0152,47.0575,86900.0
2011-10-11 15:20:00,66.73,66.74,66.51,66.6,118000.0,47.0575,47.0646,46.9024,46.9659,118000.0
2011-10-11 15:25:00,66.59,66.76,66.56,66.65,179400.0,46.9588,47.0787,46.9377,47.0011,179400.0
2011-10-11 15:30:00,66.64,66.93,66.6,66.89,195300.0,46.9941,47.1986,46.9659,47.1704,195300.0
2011-10-11 15:35:00,66.88,66.98,66.82,66.94,204000.0,47.1633,47.2338,47.121,47.2056,204000.0
2011-10-11 15:40:00,66.95,67.04,66.79,66.92,272800.0,47.2127,47.2762,47.0999,47.1915,272800.0
2011-10-11 15:45:00,66.91,67.24,66.79,67.08,352500.0,47.1845,47.4172,47.0999,47.3044,352500.0
2011-10-11 15:50:00,67.08,67.11,66.82,66.85,318600.0,47.3044,47.3255,47.121,47.1422,318600.0
2011-10-11 15:55:00,66.86,66.92,66.74,66.85,783300.0,47.1492,47.1915,47.0646,47.1422,783300.0
2011-10-12 09:30:00,67.36,67.6,67.0,67.16,250100.0,47.5018,47.6711,47.2479,47.3608,250100.0
2011-10-12 09:35:00,67.16,67.43,66.93,67.23,153600.0,47.3608,47.5512,47.1986,47.4101,153600.0
2011-10-12 09:40:00,67.24,67.55,67.07,67.36,252200.0,47.4172,47.6358,47.2973,47.5018,252200.0
2011-10-12 09:45:00,67.36,67.5,66.96,66.99,264200.0,47.5018,47.6005,47.2197,47.2409,264200.0
2011-10-12 09:50:00,66.98,67.32,66.82,67.32,305700.0,47.2338,47.4736,47.121,47.4736,305700.0
2011-10-12 09:55:00,67.32,67.71,67.23,67.63,233100.0,47.4736,47.7486,47.4101,47.6922,233100.0
2011-10-12 10:00:00,67.69,67.73,67.41,67.44,216800.0,47.7345,47.7627,47.5371,47.5582,216800.0
2011-10-12 10:05:00,67.44,67.63,67.21,67.6,265100.0,47.5582,47.6922,47.396,47.6711,265100.0
2011-10-12 10:10:00,67.59,67.79,67.55,67.72,138500.0,47.664,47.805,47.6358,47.7557,138500.0
2011-10-12 10:15:00,67.73,68.01,67.68,67.9,247900.0,47.7627,47.9602,47.7275,47.8826,247900.0
2011-10-12 10:20:00,67.89,67.93,67.77,67.88,163200.0,47.8756,47.9038,47.7909,47.8685,163200.0
2011-10-12 10:25:00,67.89,68.12,67.84,67.9,185500.0,47.8756,48.0378,47.8403,47.8826,185500.0
2011-10-12 10:30:00,67.91,68.02,67.86,67.98,110500.0,47.8897,47.9672,47.8544,47.939,110500.0
2011-10-12 10:35:00,67.98,68.3,67.98,68.3,152700.0,47.939,48.1647,47.939,48.1647,152700.0
2011-10-12 10:40:00,68.3,68.36,68.18,68.22,164200.0,48.1647,48.207,48.0801,48.1083,164200.0
2011-10-12 10:45:00,68.22,68.43,68.21,68.42,158800.0,48.1083,48.2564,48.1012,48.2493,158800.0
2011-10-12 10:50:00,68.42,68.43,67.94,68.06,185100.0,48.2493,48.2564,47.9108,47.9955,185100.0
2011-10-12 10:55:00,68.06,68.21,67.99,68.04,100500.0,47.9955,48.1012,47.9461,47.9813,100500.0
2011-10-12 11:00:00,68.03,68.19,68.01,68.1,84400.0,47.9743,48.0871,47.9602,48.0237,84400.0
2011-10-12 11:05:00,68.1,68.33,68.05,68.32,115100.0,48.0237,48.1859,47.9884,48.1788,115100.0
2011-10-12 11:10:00,68.33,68.38,68.11,68.16,157000.0,48.1859,48.2211,48.0307,48.066,157000.0
2011-10-12 11:15:00,68.16,68.47,68.16,68.45,127600.0,48.066,48.2846,48.066,48.2705,127600.0
2011-10-12 11:20:00,68.45,68.49,68.24,68.27,119900.0,48.2705,48.2987,48.1224,48.1435,119900.0
2011-10-12 11:25:00,68.26,68.39,68.26,68.32,81400.0,48.1365,48.2282,48.1365,48.1788,81400.0
2011-10-12 11:30:00,68.33,68.61,68.32,68.4,174300.0,48.1859,48.3833,48.1788,48.2352,174300.0
2011-10-12 11:35:00,68.4,68.53,68.36,68.38,92500.0,48.2352,48.3269,48.207,48.2211,92500.0
2011-10-12 11:40:00,68.37,68.62,68.33,68.58,93100.0,48.2141,48.3904,48.1859,48.3622,93100.0
2011-10-12 11:45:00,68.57,68.62,68.33,68.43,109400.0,48.3551,48.3904,48.1859,48.2564,109400.0
2011-10-12 11:50:00,68.43,68.43,68.14,68.25,107800.0,48.2564,48.2564,48.0519,48.1294,107800.0
2011-10-12 11:55:00,68.25,68.28,68.08,68.2,101600.0,48.1294,48.1506,48.0096,48.0942,101600.0
2011-10-12 12:00:00,68.22,68.22,67.98,68.15,88000.0,48.1083,48.1083,47.939,48.0589,88000.0
2011-10-12 12:05:00,68.13,68.13,67.88,67.88,70700.0,48.0448,48.0448,47.8685,47.8685,70700.0
2011-10-12 12:10:00,67.88,68.01,67.76,68.01,86200.0,47.8685,47.9602,47.7839,47.9602,86200.0
2011-10-12 12:15:00,68.02,68.02,67.89,67.95,49500.0,47.9672,47.9672,47.8756,47.9179,49500.0
2011-10-12 12:20:00,67.94,68.12,67.91,68.04,47900.0,47.9108,48.0378,47.8897,47.9813,47900.0
2011-10-12 12:25:00,68.05,68.16,67.93,68.13,89300.0,47.9884,48.066,47.9038,48.0448,89300.0
2011-10-12 12:30:00,68.15,68.18,68.06,68.12,61600.0,48.0589,48.0801,47.9955,48.0378,61600.0
2011-10-12 12:35:00,68.14,68.2,68.08,68.12,66600.0,48.0519,48.0942,48.0096,48.0378,66600.0
2011-10-12 12:40:00,68.14,68.16,68.08,68.15,60200.0,48.0519,48.066,48.0096,48.0589,60200.0
2011-10-12 12:45:00,68.15,68.28,68.13,68.16,43800.0,48.0589,48.1506,48.0448,48.066,43800.0
2011-10-12 12:50:00,68.17,68.35,68.13,68.32,153700.0,48.073,48.2,48.0448,48.1788,153700.0
2011-10-12 12:55:00,68.32,68.4,68.23,68.33,65800.0,48.1788,48.2352,48.1153,48.1859,65800.0
2011-10-12 13:00:00,68.33,68.59,68.33,68.58,65500.0,48.1859,48.3692,48.1859,48.3622,65500.0
2011-10-12 13:05:00,68.57,68.61,68.38,68.38,100200.0,48.3551,48.3833,48.2211,48.2211,100200.0
2011-10-12 13:10:00,68.38,68.46,68.24,68.26,85300.0,48.2211,48.2775,48.1224,48.1365,85300.0
2011-10-12 13:15:00,68.26,68.31,68.23,68.29,43600.0,48.1365,48.1718,48.1153,48.1576,43600.0
2011-10-12 13:20:00,68.29,68.35,68.17,68.18,35400.0,48.1576,48.2,48.073,48.0801,35400.0
2011-10-12 13:25:00,68.18,68.23,68.1,68.11,40800.0,48.0801,48.1153,48.0237,48.0307,40800.0
2011-10-12 13:30:00,68.12,68.26,68.11,68.12,67300.0,48.0378,48.1365,48.0307,48.0378,67300.0
2011-10-12 13:35:00,68.1,68.25,68.09,68.2,60500.0,48.0237,48.1294,48.0166,48.0942,60500.0
2011-10-12 13:40:00,68.2,68.26,68.13,68.13,57100.0,48.0942,48.1365,48.0448,48.0448,57100.0
2011-10-12 13:45:00,68.12,68.24,68.01,68.04,46400.0,48.0378,48.1224,47.9602,47.9813,46400.0
2011-10-12 13:50:00,68.05,68.07,67.93,67.96,70700.0,47.9884,48.0025,47.9038,47.9249,70700.0
2011-10-12 13:55:00,67.97,68.0,67.91,67.95,62300.0,47.932,47.9531,47.8897,47.9179,62300.0
2011-10-12 14:00:00,67.95,68.12,67.85,68.02,158900.0,47.9179,48.0378,47.8474,47.9672,158900.0
2011-10-12 14:05:00,68.02,68.21,68.02,68.19,91100.0,47.9672,48.1012,47.9672,48.0871,91100.0
2011-10-12 14:10:00,68.2,68.32,68.13,68.31,95000.0,48.0942,48.1788,48.0448,48.1718,95000.0
2011-10-12 14:15:00,68.32,68.34,68.02,68.1,103600.0,48.1788,48.1929,47.9672,48.0237,103600.0
2011-10-12 14:20:00,68.11,68.14,67.93,68.12,158500.0,48.0307,48.0519,47.9038,48.0378,158500.0
2011-10-12 14:25:00,68.11,68.23,68.08,68.09,131500.0,48.0307,48.1153,48.0096,48.0166,131500.0
2011-10-12 14:30:00,68.1,68.26,68.1,68.14,169400.0,48.0237,48.1365,48.0237,48.0519,169400.0
2011-10-12 14:35:00,68.14,68.21,68.04,68.14,93300.0,48.0519,48.1012,47.9813,48.0519,93300.0
2011-10-12 14:40:00,68.13,68.19,68.05,68.09,142500.0,48.0448,48.0871,47.9884,48.0166,142500.0
2011-10-12 14:45:00,68.1,68.17,68.02,68.11,116200.0,48.0237,48.073,47.9672,48.0307,116200.0
2011-10-12 14:50:00,68.12,68.12,67.86,67.88,129200.0,48.0378,48.0378,47.8544,47.8685,129200.0
2011-10-12 14:55:00,67.88,67.88,67.73,67.82,252500.0,47.8685,47.8685,47.7627,47.8262,252500.0
2011-10-12 15:00:00,67.81,67.9,67.73,67.76,208100.0,47.8192,47.8826,47.7627,47.7839,208100.0
2011-10-12 15:05:00,67.76,67.98,67.68,67.82,192300.0,47.7839,47.939,47.7275,47.8262,192300.0
2011-10-12 15:10:00,67.83,68.01,67.71,67.81,167700.0,47.8333,47.9602,47.7486,47.8192,167700.0
2011-10-12 15:15:00,67.82,67.82,67.56,67.62,224200.0,47.8262,47.8262,47.6429,47.6852,224200.0
2011-10-12 15:20:00,67.63,67.76,67.49,67.53,163500.0,47.6922,47.7839,47.5935,47.6217,163500.0
2011-10-12 15:25:00,67.54,67.76,67.44,67.64,182100.0,47.6288,47.7839,47.5582,47.6993,182100.0
2011-10-12 15:30:00,67.64,67.85,67.59,67.74,196900.0,47.6993,47.8474,47.664,47.7698,196900.0
2011-10-12 15:35:00,67.75,67.94,67.67,67.91,188500.0,47.7768,47.9108,47.7204,47.8897,188500.0
2011-10-12 15:40:00,67.91,68.03,67.84,67.93,195200.0,47.8897,47.9743,47.8403,47.9038,195200.0
2011-10-12 15:45:00,67.94,67.97,67.45,67.56,391400.0,47.9108,47.932,47.5653,47.6429,391400.0
2011-10-12 15:50:00,67.54,67.64,67.29,67.36,385400.0,47.6288,47.6993,47.4525,47.5018,385400.0
2011-10-12 15:55:00,67.36,67.51,67.31,67.32,556200.0,47.5018,47.6076,47.4666,47.4736,556200.0
2011-10-13 09:30:00,67.0,67.1,66.41,66.96,140700.0,47.2479,47.3185,46.8319,47.2197,140700.0
2011-10-13 09:35:00,67.0,67.03,66.49,66.55,104700.0,47.2479,47.2691,46.8883,46.9306,104700.0
2011-10-13 09:40:00,66.55,66.6,66.23,66.36,164000.0,46.9306,46.9659,46.7049,46.7966,164000.0
2011-10-13 09:45:00,66.35,66.85,66.3,66.83,262600.0,46.7896,47.1422,46.7543,47.1281,262600.0
2011-10-13 09:50:00,66.83,66.88,66.36,66.49,137000.0,47.1281,47.1633,46.7966,46.8883,137000.0
2011-10-13 09:55:00,66.48,66.71,66.3,66.6,169800.0,46.8812,47.0434,46.7543,46.9659,169800.0
2011-10-13 10:00:00,66.59,66.75,66.38,66.42,242500.0,46.9588,47.0716,46.8107,46.8389,242500.0
2011-10-13 10:05:00,66.42,66.64,66.39,66.59,244700.0,46.8389,46.9941,46.8178,46.9588,244700.0
2011-10-13 10:10:00,66.58,66.71,66.39,66.53,230000.0,46.9518,47.0434,46.8178,46.9165,230000.0
2011-10-13 10:15:00,66.54,66.62,66.15,66.15,210400.0,46.9236,46.98,46.6485,46.6485,210400.0
2011-10-13 10:20:00,66.15,66.4,66.08,66.33,137500.0,46.6485,46.8248,46.5992,46.7755,137500.0
2011-10-13 10:25:00,66.33,66.46,66.2,66.21,120900.0,46.7755,46.8671,46.6838,46.6908,120900.0
2011-10-13 10:30:00,66.2,66.45,66.14,66.41,127200.0,46.6838,46.8601,46.6415,46.8319,127200.0
2011-10-13 10:35:00,66.42,66.46,66.27,66.43,98500.0,46.8389,46.8671,46.7332,46.846,98500.0
2011-10-13 10:40:00,66.44,66.5,66.17,66.34,140300.0,46.853,46.8954,46.6626,46.7825,140300.0
2011-10-13 10:45:00,66.31,66.42,66.19,66.3,155200.0,46.7614,46.8389,46.6767,46.7543,155200.0
2011-10-13 10:50:00,66.33,66.47,66.27,66.33,72700.0,46.7755,46.8742,46.7332,46.7755,72700.0
2011-10-13 10:55:00,66.34,66.38,66.01,66.02,88000.0,46.7825,46.8107,46.5498,46.5569,88000.0
2011-10-13 11:00:00,66.02,66.33,65.95,66.26,158100.0,46.5569,46.7755,46.5075,46.7261,158100.0
2011-10-13 11:05:00,66.26,66.31,66.03,66.04,128700.0,46.7261,46.7614,46.5639,46.571,128700.0
2011-10-13 11:10:00,66.05,66.25,66.0,66.14,74400.0,46.578,46.7191,46.5428,46.6415,74400.0
2011-10-13 11:15:00,66.13,66.24,65.86,65.9,83000.0,46.6344,46.712,46.444,46.4722,83000.0
2011-10-13 11:20:00,65.92,66.09,65.87,65.99,113700.0,46.4863,46.6062,46.4511,46.5357,113700.0
2011-10-13 11:25:00,65.99,66.13,65.93,66.03,54400.0,46.5357,46.6344,46.4934,46.5639,54400.0
2011-10-13 11:30:00,66.04,66.31,66.04,66.21,90500.0,46.571,46.7614,46.571,46.6908,90500.0
2011-10-13 11:35:00,66.21,66.34,66.21,66.34,77500.0,46.6908,46.7825,46.6908,46.7825,77500.0
2011-10-13 11:40:00,66.36,66.49,66.23,66.43,99800.0,46.7966,46.8883,46.7049,46.846,99800.0
2011-10-13 11:45:00,66.43,66.51,66.34,66.42,86400.0,46.846,46.9024,46.7825,46.8389,86400.0
2011-10-13 11:50:00,66.4,66.44,66.27,66.29,117200.0,46.8248,46.853,46.7332,46.7473,117200.0
2011-10-13 11:55:00,66.28,66.41,66.18,66.25,78800.0,46.7402,46.8319,46.6697,46.7191,78800.0
2011-10-13 12:00:00,66.24,66.48,66.24,66.45,73100.0,46.712,46.8812,46.712,46.8601,73100.0
2011-10-13 12:05:00,66.45,66.48,66.19,66.21,280000.0,46.8601,46.8812,46.6767,46.6908,280000.0
2011-10-13 12:10:00,66.2,66.27,65.99,66.02,86700.0,46.6838,46.7332,46.5357,46.5569,86700.0
2011-10-13 12:15:00,66.04,66.11,65.94,66.05,47900.0,46.571,46.6203,46.5004,46.578,47900.0
2011-10-13 12:20:00,66.04,66.27,66.02,66.23,45000.0,46.571,46.7332,46.5569,46.7049,45000.0
2011-10-13 12:25:00,66.22,66.23,65.98,65.99,66400.0,46.6979,46.7049,46.5286,46.5357,66400.0
2011-10-13 12:30:00,66.0,66.04,65.74,65.85,71000.0,46.5428,46.571,46.3594,46.437,71000.0
2011-10-13 12:35:00,65.85,65.96,65.82,65.96,63000.0,46.437,46.5145,46.4158,46.5145,63000.0
2011-10-13 12:40:00,65.96,66.0,65.82,65.96,71200.0,46.5145,46.5428,46.4158,46.5145,71200.0
2011-10-13 12:45:00,65.96,66.12,65.93,66.06,64000.0,46.5145,46.6274,46.4934,46.5851,64000.0
2011-10-13 12:50:00,66.07,66.16,66.0,66.08,50300.0,46.5921,46.6556,46.5428,46.5992,50300.0
2011-10-13 12:55:00,66.09,66.23,66.08,66.12,44300.0,46.6062,46.7049,46.5992,46.6274,44300.0
2011-10-13 13:00:00,66.13,66.2,66.07,66.17,50700.0,46.6344,46.6838,46.5921,46.6626,50700.0
2011-10-13 13:05:00,66.18,66.39,66.05,66.36,96000.0,46.6697,46.8178,46.578,46.7966,96000.0
2011-10-13 13:10:00,66.38,66.56,66.38,66.48,108700.0,46.8107,46.9377,46.8107,46.8812,108700.0
2011-10-13 13:15:00,66.49,66.5,66.38,66.41,67300.0,46.8883,46.8954,46.8107,46.8319,67300.0
2011-10-13 13:20:00,66.4,66.49,66.36,66.45,46300.0,46.8248,46.8883,46.7966,46.8601,46300.0
2011-10-13 13:25:00,66.44,66.65,66.43,66.58,246800.0,46.853,47.0011,46.846,46.9518,246800.0
2011-10-13 13:30:00,66.57,66.65,66.42,66.52,157900.0,46.9447,47.0011,46.8389,46.9095,157900.0
2011-10-13 13:35:00,66.51,66.56,66.41,66.48,113200.0,46.9024,46.9377,46.8319,46.8812,113200.0
2011-10-13 13:40:00,66.47,66.55,66.42,66.49,73300.0,46.8742,46.9306,46.8389,46.8883,73300.0
2011-10-13 13:45:00,66.5,66.59,66.47,66.49,166700.0,46.8954,46.9588,46.8742,46.8883,166700.0
2011-10-13 13:50:00,66.49,66.54,66.41,66.43,84900.0,46.8883,46.9236,46.8319,46.846,84900.0
2011-10-13 13:55:00,66.41,66.48,66.33,66.47,93400.0,46.8319,46.8812,46.7755,46.8742,93400.0
2011-10-13 14:00:00,66.48,66.48,66.38,66.46,105100.0,46.8812,46.8812,46.8107,46.8671,105100.0
2011-10-13 14:05:00,66.44,66.57,66.42,66.54,76000.0,46.853,46.9447,46.8389,46.9236,76000.0
2011-10-13 14:10:00,66.53,66.53,66.41,66.5,59500.0,46.9165,46.9165,46.8319,46.8954,59500.0
2011-10-13 14:15:00,66.49,66.68,66.49,66.61,82400.0,46.8883,47.0223,46.8883,46.9729,82400.0
2011-10-13 14:20:00,66.61,66.68,66.46,66.54,138000.0,46.9729,47.0223,46.8671,46.9236,138000.0
2011-10-13 14:25:00,66.55,66.63,66.51,66.58,230700.0,46.9306,46.987,46.9024,46.9518,230700.0
2011-10-13 14:30:00,66.57,66.86,66.55,66.8,177500.0,46.9447,47.1492,46.9306,47.1069,177500.0
2011-10-13 14:35:00,66.8,67.07,66.8,67.01,205500.0,47.1069,47.2973,47.1069,47.255,205500.0
2011-10-13 14:40:00,67.01,67.07,66.82,67.03,121300.0,47.255,47.2973,47.121,47.2691,121300.0
2011-10-13 14:45:00,67.04,67.36,66.92,67.28,145100.0,47.2762,47.5018,47.1915,47.4454,145100.0
2011-10-13 14:50:00,67.28,67.33,67.1,67.29,97500.0,47.4454,47.4807,47.3185,47.4525,97500.0
2011-10-13 14:55:00,67.28,67.34,67.17,67.23,94400.0,47.4454,47.4877,47.3678,47.4101,94400.0
2011-10-13 15:00:00,67.24,67.45,67.18,67.38,165500.0,47.4172,47.5653,47.3749,47.5159,165500.0
2011-10-13 15:05:00,67.39,67.53,67.39,67.52,136800.0,47.523,47.6217,47.523,47.6146,136800.0
2011-10-13 15:10:00,67.53,67.53,67.32,67.42,181700.0,47.6217,47.6217,47.4736,47.5441,181700.0
2011-10-13 15:15:00,67.43,67.57,67.39,67.54,106400.0,47.5512,47.6499,47.523,47.6288,106400.0
2011-10-13 15:20:00,67.55,67.58,67.2,67.22,144300.0,47.6358,47.657,47.389,47.4031,144300.0
2011-10-13 15:25:00,67.22,67.22,67.0,67.0,115300.0,47.4031,47.4031,47.2479,47.2479,115300.0
2011-10-13 15:30:00,67.01,67.15,66.85,66.96,219000.0,47.255,47.3537,47.1422,47.2197,219000.0
2011-10-13 15:35:00,66.97,67.09,66.81,66.95,138800.0,47.2268,47.3114,47.114,47.2127,138800.0
2011-10-13 15:40:00,66.97,67.21,66.94,67.15,157700.0,47.2268,47.396,47.2056,47.3537,157700.0
2011-10-13 15:45:00,67.14,67.32,66.89,66.98,278900.0,47.3467,47.4736,47.1704,47.2338,278900.0
2011-10-13 15:50:00,67.04,67.24,66.97,67.2,297100.0,47.2762,47.4172,47.2268,47.389,297100.0
2011-10-13 15:55:00,67.2,67.29,67.13,67.2,371200.0,47.389,47.4525,47.3396,47.389,371200.0
2011-10-14 09:30:00,68.54,69.04,68.53,68.6,212800.0,48.3339,48.6865,48.3269,48.3763,212800.0
2011-10-14 09:35:00,68.58,69.14,68.58,69.05,278300.0,48.3622,48.7571,48.3622,48.6936,278300.0
2011-10-14 09:40:00,69.05,69.17,68.63,68.64,201700.0,48.6936,48.7782,48.3974,48.4045,201700.0
2011-10-14 09:45:00,68.64,69.18,68.64,68.92,149300.0,48.4045,48.7853,48.4045,48.6019,149300.0
2011-10-14 09:50:00,68.93,69.16,68.86,68.89,157400.0,48.609,48.7712,48.5596,48.5808,157400.0
2011-10-14 09:55:00,68.88,69.07,68.81,68.97,126300.0,48.5737,48.7077,48.5243,48.6372,126300.0
2011-10-14 10:00:00,68.94,69.09,68.81,69.09,151600.0,48.616,48.7218,48.5243,48.7218,151600.0
2011-10-14 10:05:00,69.11,69.33,69.09,69.31,193900.0,48.7359,48.891,48.7218,48.8769,193900.0
2011-10-14 10:10:00,69.31,69.51,69.28,69.44,219200.0,48.8769,49.018,48.8558,48.9686,219200.0
2011-10-14 10:15:00,69.44,69.45,69.16,69.18,171700.0,48.9686,48.9757,48.7712,48.7853,171700.0
2011-10-14 10:20:00,69.19,69.7,69.18,69.6,250900.0,48.7923,49.152,48.7853,49.0814,250900.0
2011-10-14 10:25:00,69.6,69.65,69.32,69.42,146100.0,49.0814,49.1167,48.884,48.9545,146100.0
2011-10-14 10:30:00,69.43,69.53,69.13,69.28,147200.0,48.9616,49.0321,48.75,48.8558,147200.0
2011-10-14 10:35:00,69.3,69.42,69.27,69.32,85100.0,48.8699,48.9545,48.8487,48.884,85100.0
2011-10-14 10:40:00,69.32,69.43,69.1,69.43,83700.0,48.884,48.9616,48.7289,48.9616,83700.0
2011-10-14 10:45:00,69.42,69.54,69.29,69.4,111200.0,48.9545,49.0391,48.8628,48.9404,111200.0
2011-10-14 10:50:00,69.39,69.46,69.1,69.23,105200.0,48.9334,48.9827,48.7289,48.8205,105200.0
2011-10-14 10:55:00,69.24,69.44,69.18,69.23,143300.0,48.8276,48.9686,48.7853,48.8205,143300.0
2011-10-14 11:00:00,69.25,69.35,69.19,69.35,87000.0,48.8346,48.9052,48.7923,48.9052,87000.0
2011-10-14 11:05:00,69.36,69.37,69.07,69.18,110900.0,48.9122,48.9193,48.7077,48.7853,110900.0
2011-10-14 11:10:00,69.18,69.22,68.99,69.07,90200.0,48.7853,48.8135,48.6513,48.7077,90200.0
2011-10-14 11:15:00,69.08,69.34,69.0,69.31,122300.0,48.7147,48.8981,48.6583,48.8769,122300.0
2011-10-14 11:20:00,69.32,69.33,68.89,68.9,138100.0,48.884,48.891,48.5808,48.5878,138100.0
2011-10-14 11:25:00,68.92,69.0,68.84,68.9,100300.0,48.6019,48.6583,48.5455,48.5878,100300.0
2011-10-14 11:30:00,68.9,69.17,68.85,69.01,144000.0,48.5878,48.7782,48.5526,48.6654,144000.0
2011-10-14 11:35:00,69.02,69.2,68.97,69.02,86400.0,48.6724,48.7994,48.6372,48.6724,86400.0
2011-10-14 11:40:00,69.01,69.32,69.0,69.22,48800.0,48.6654,48.884,48.6583,48.8135,48800.0
2011-10-14 11:45:00,69.21,69.39,69.21,69.29,57900.0,48.8064,48.9334,48.8064,48.8628,57900.0
2011-10-14 11:50:00,69.26,69.34,69.2,69.25,67400.0,48.8417,48.8981,48.7994,48.8346,67400.0
2011-10-14 11:55:00,69.25,69.39,69.23,69.23,41500.0,48.8346,48.9334,48.8205,48.8205,41500.0
2011-10-14 12:00:00,69.21,69.4,69.16,69.35,41700.0,48.8064,48.9404,48.7712,48.9052,41700.0
2011-10-14 12:05:00,69.35,69.42,69.27,69.42,49000.0,48.9052,48.9545,48.8487,48.9545,49000.0
2011-10-14 12:10:00,69.42,69.64,69.4,69.63,113200.0,48.9545,49.1097,48.9404,49.1026,113200.0
2011-10-14 12:15:00,69.63,69.67,69.48,69.54,87000.0,49.1026,49.1308,48.9968,49.0391,87000.0
2011-10-14 12:20:00,69.54,69.67,69.52,69.64,64400.0,49.0391,49.1308,49.025,49.1097,64400.0
2011-10-14 12:25:00,69.65,69.66,69.48,69.52,72400.0,49.1167,49.1238,48.9968,49.025,72400.0
2011-10-14 12:30:00,69.51,69.62,69.48,69.55,41800.0,49.018,49.0956,48.9968,49.0462,41800.0
2011-10-14 12:35:00,69.54,69.65,69.38,69.39,60700.0,49.0391,49.1167,48.9263,48.9334,60700.0
2011-10-14 12:40:00,69.4,69.64,69.4,69.55,59300.0,48.9404,49.1097,48.9404,49.0462,59300.0
2011-10-14 12:45:00,69.53,69.7,69.53,69.59,48100.0,49.0321,49.152,49.0321,49.0744,48100.0
2011-10-14 12:50:00,69.59,69.69,69.54,69.63,68900.0,49.0744,49.1449,49.0391,49.1026,68900.0
2011-10-14 12:55:00,69.64,69.66,69.55,69.56,41300.0,49.1097,49.1238,49.0462,49.0532,41300.0
2011-10-14 13:00:00,69.56,69.9,69.55,69.89,144600.0,49.0532,49.293,49.0462,49.286,144600.0
2011-10-14 13:05:00,69.89,69.95,69.79,69.89,56800.0,49.286,49.3283,49.2154,49.286,56800.0
2011-10-14 13:10:00,69.89,69.99,69.8,69.98,72600.0,49.286,49.3565,49.2225,49.3494,72600.0
2011-10-14 13:15:00,69.98,70.12,69.92,70.04,117100.0,49.3494,49.4481,49.3071,49.3917,117100.0
2011-10-14 13:20:00,70.04,70.1,69.95,69.95,57000.0,49.3917,49.434,49.3283,49.3283,57000.0
2011-10-14 13:25:00,69.95,69.97,69.8,69.8,122500.0,49.3283,49.3424,49.2225,49.2225,122500.0
2011-10-14 13:30:00,69.8,69.93,69.75,69.83,79300.0,49.2225,49.3142,49.1872,49.2436,79300.0
2011-10-14 13:35:00,69.83,69.87,69.75,69.77,84900.0,49.2436,49.2719,49.1872,49.2013,84900.0
2011-10-14 13:40:00,69.75,69.76,69.66,69.75,70400.0,49.1872,49.1943,49.1238,49.1872,70400.0
2011-10-14 13:45:00,69.74,70.0,69.74,69.98,89400.0,49.1802,49.3635,49.1802,49.3494,89400.0
2011-10-14 13:50:00,69.99,70.11,69.97,70.11,84600.0,49.3565,49.4411,49.3424,49.4411,84600.0
2011-10-14 13:55:00,70.11,70.24,70.09,70.1,184000.0,49.4411,49.5328,49.427,49.434,184000.0
2011-10-14 14:00:00,70.09,70.11,69.99,70.02,106800.0,49.427,49.4411,49.3565,49.3776,106800.0
2011-10-14 14:05:00,70.03,70.09,70.02,70.05,94500.0,49.3847,49.427,49.3776,49.3988,94500.0
2011-10-14 14:10:00,70.04,70.09,69.93,69.93,122500.0,49.3917,49.427,49.3142,49.3142,122500.0
2011-10-14 14:15:00,69.92,70.03,69.88,69.99,67900.0,49.3071,49.3847,49.2789,49.3565,67900.0
2011-10-14 14:20:00,69.98,70.01,69.86,69.91,64200.0,49.3494,49.3706,49.2648,49.3001,64200.0
2011-10-14 14:25:00,69.9,70.0,69.89,69.92,85400.0,49.293,49.3635,49.286,49.3071,85400.0
2011-10-14 14:30:00,69.92,69.92,69.65,69.71,94700.0,49.3071,49.3071,49.1167,49.159,94700.0
2011-10-14 14:35:00,69.7,69.82,69.68,69.79,107800.0,49.152,49.2366,49.1379,49.2154,107800.0
2011-10-14 14:40:00,69.79,69.82,69.74,69.79,47600.0,49.2154,49.2366,49.1802,49.2154,47600.0
2011-10-14 14:45:00,69.8,69.88,69.79,69.88,53300.0,49.2225,49.2789,49.2154,49.2789,53300.0
2011-10-14 14:50:00,69.88,70.11,69.87,70.07,113500.0,49.2789,49.4411,49.2719,49.4129,113500.0
2011-10-14 14:55:00,70.06,70.2,70.02,70.17,108900.0,49.4058,49.5046,49.3776,49.4834,108900.0
2011-10-14 15:00:00,70.17,70.17,70.0,70.1,99300.0,49.4834,49.4834,49.3635,49.434,99300.0
2011-10-14 15:05:00,70.11,70.23,70.1,70.18,137300.0,49.4411,49.5257,49.434,49.4905,137300.0
2011-10-14 15:10:00,70.17,70.21,70.09,70.2,93200.0,49.4834,49.5116,49.427,49.5046,93200.0
2011-10-14 15:15:00,70.19,70.33,70.18,70.31,96300.0,49.4975,49.5962,49.4905,49.5821,96300.0
2011-10-14 15:20:00,70.31,70.52,70.29,70.51,170800.0,49.5821,49.7302,49.568,49.7232,170800.0
2011-10-14 15:25:00,70.51,70.63,70.51,70.6,131400.0,49.7232,49.8078,49.7232,49.7866,131400.0
2011-10-14 15:30:00,70.59,70.99,70.52,70.98,254600.0,49.7796,50.0617,49.7302,50.0546,254600.0
2011-10-14 15:35:00,70.98,70.98,70.66,70.66,277400.0,50.0546,50.0546,49.829,49.829,277400.0
2011-10-14 15:40:00,70.65,70.83,70.6,70.61,268200.0,49.8219,49.9488,49.7866,49.7937,268200.0
2011-10-14 15:45:00,70.61,70.7,70.41,70.5,339300.0,49.7937,49.8572,49.6527,49.7161,339300.0
2011-10-14 15:50:00,70.51,70.69,70.46,70.63,448200.0,49.7232,49.8501,49.6879,49.8078,448200.0
2011-10-14 15:55:00,70.62,70.99,70.62,70.93,982500.0,49.8007,50.0617,49.8007,50.0194,982500.0
2011-10-17 09:30:00,69.74,69.93,68.96,68.97,394100.0,49.1802,49.3142,48.6301,48.6372,394100.0
2011-10-17 09:35:00,68.99,68.99,68.25,68.3,299500.0,48.6513,48.6513,48.1294,48.1647,299500.0
2011-10-17 09:40:00,68.28,68.63,68.19,68.56,233600.0,48.1506,48.3974,48.0871,48.348,233600.0
2011-10-17 09:45:00,68.56,68.68,68.5,68.52,335000.0,48.348,48.4327,48.3057,48.3198,335000.0
2011-10-17 09:50:00,68.52,68.67,68.39,68.52,285400.0,48.3198,48.4256,48.2282,48.3198,285400.0
2011-10-17 09:55:00,68.51,68.56,68.29,68.36,185200.0,48.3128,48.348,48.1576,48.207,185200.0
2011-10-17 10:00:00,68.35,68.45,68.0,68.27,353700.0,48.2,48.2705,47.9531,48.1435,353700.0
2011-10-17 10:05:00,68.24,68.29,68.07,68.28,117900.0,48.1224,48.1576,48.0025,48.1506,117900.0
2011-10-17 10:10:00,68.28,68.39,68.25,68.38,174600.0,48.1506,48.2282,48.1294,48.2211,174600.0
2011-10-17 10:15:00,68.36,68.39,68.16,68.16,256500.0,48.207,48.2282,48.066,48.066,256500.0
2011-10-17 10:20:00,68.15,68.2,68.05,68.18,256500.0,48.0589,48.0942,47.9884,48.0801,256500.0
2011-10-17 10:25:00,68.19,68.24,67.96,68.12,198300.0,48.0871,48.1224,47.9249,48.0378,198300.0
2011-10-17 10:30:00,68.12,68.36,68.1,68.24,185300.0,48.0378,48.207,48.0237,48.1224,185300.0
2011-10-17 10:35:00,68.24,68.55,68.21,68.4,185200.0,48.1224,48.341,48.1012,48.2352,185200.0
2011-10-17 10:40:00,68.39,68.42,68.12,68.12,231000.0,48.2282,48.2493,48.0378,48.0378,231000.0
2011-10-17 10:45:00,68.15,68.27,68.04,68.27,181600.0,48.0589,48.1435,47.9813,48.1435,181600.0
2011-10-17 10:50:00,68.27,68.51,68.19,68.47,158900.0,48.1435,48.3128,48.0871,48.2846,158900.0
2011-10-17 10:55:00,68.46,68.65,68.44,68.59,161300.0,48.2775,48.4115,48.2634,48.3692,161300.0
2011-10-17 11:00:00,68.59,68.59,68.4,68.43,137800.0,48.3692,48.3692,48.2352,48.2564,137800.0
2011-10-17 11:05:00,68.43,68.57,68.33,68.42,100700.0,48.2564,48.3551,48.1859,48.2493,100700.0
2011-10-17 11:10:00,68.41,68.65,68.38,68.63,82500.0,48.2423,48.4115,48.2211,48.3974,82500.0
2011-10-17 11:15:00,68.62,68.62,68.5,68.52,67300.0,48.3904,48.3904,48.3057,48.3198,67300.0
2011-10-17 11:20:00,68.52,68.75,68.52,68.74,113500.0,48.3198,48.482,48.3198,48.475,113500.0
2011-10-17 11:25:00,68.73,68.75,68.64,68.69,90500.0,48.4679,48.482,48.4045,48.4397,90500.0
2011-10-17 11:30:00,68.71,68.74,68.63,68.72,83900.0,48.4538,48.475,48.3974,48.4609,83900.0
2011-10-17 11:35:00,68.73,68.75,68.63,68.74,56000.0,48.4679,48.482,48.3974,48.475,56000.0
2011-10-17 11:40:00,68.74,68.76,68.63,68.63,100100.0,48.475,48.4891,48.3974,48.3974,100100.0
2011-10-17 11:45:00,68.63,68.64,68.36,68.4,105500.0,48.3974,48.4045,48.207,48.2352,105500.0
2011-10-17 11:50:00,68.4,68.48,68.26,68.27,91600.0,48.2352,48.2916,48.1365,48.1435,91600.0
2011-10-17 11:55:00,68.27,68.45,68.19,68.28,134900.0,48.1435,48.2705,48.0871,48.1506,134900.0
2011-10-17 12:00:00,68.29,68.37,68.18,68.34,94900.0,48.1576,48.2141,48.0801,48.1929,94900.0
2011-10-17 12:05:00,68.33,68.37,68.26,68.26,78000.0,48.1859,48.2141,48.1365,48.1365,78000.0
2011-10-17 12:10:00,68.25,68.38,68.18,68.3,126000.0,48.1294,48.2211,48.0801,48.1647,126000.0
2011-10-17 12:15:00,68.3,68.53,68.25,68.48,80200.0,48.1647,48.3269,48.1294,48.2916,80200.0
2011-10-17 12:20:00,68.48,68.53,68.35,68.36,67100.0,48.2916,48.3269,48.2,48.207,67100.0
2011-10-17 12:25:00,68.37,68.46,68.36,68.37,47300.0,48.2141,48.2775,48.207,48.2141,47300.0
2011-10-17 12:30:00,68.37,68.37,68.21,68.25,67600.0,48.2141,48.2141,48.1012,48.1294,67600.0
2011-10-17 12:35:00,68.24,68.29,68.15,68.27,64800.0,48.1224,48.1576,48.0589,48.1435,64800.0
2011-10-17 12:40:00,68.26,68.38,68.22,68.34,73800.0,48.1365,48.2211,48.1083,48.1929,73800.0
2011-10-17 12:45:00,68.33,68.33,68.0,68.02,125300.0,48.1859,48.1859,47.9531,47.9672,125300.0
2011-10-17 12:50:00,68.04,68.08,67.7,67.72,123100.0,47.9813,48.0096,47.7416,47.7557,123100.0
2011-10-17 12:55:00,67.71,67.87,67.67,67.76,121500.0,47.7486,47.8615,47.7204,47.7839,121500.0
2011-10-17 13:00:00,67.76,67.87,67.67,67.74,166000.0,47.7839,47.8615,47.7204,47.7698,166000.0
2011-10-17 13:05:00,67.74,67.87,67.74,67.84,77300.0,47.7698,47.8615,47.7698,47.8403,77300.0
2011-10-17 13:10:00,67.85,67.99,67.82,67.97,59500.0,47.8474,47.9461,47.8262,47.932,59500.0
2011-10-17 13:15:00,67.98,68.13,67.9,68.11,79500.0,47.939,48.0448,47.8826,48.0307,79500.0
2011-10-17 13:20:00,68.11,68.25,68.08,68.25,61800.0,48.0307,48.1294,48.0096,48.1294,61800.0
2011-10-17 13:25:00,68.26,68.31,68.2,68.27,130100.0,48.1365,48.1718,48.0942,48.1435,130100.0
2011-10-17 13:30:00,68.28,68.3,68.18,68.22,38900.0,48.1506,48.1647,48.0801,48.1083,38900.0
2011-10-17 13:35:00,68.21,68.21,67.9,67.98,114600.0,48.1012,48.1012,47.8826,47.939,114600.0
2011-10-17 13:40:00,67.98,68.14,67.89,68.05,188200.0,47.939,48.0519,47.8756,47.9884,188200.0
2011-10-17 13:45:00,68.04,68.1,67.94,67.97,49200.0,47.9813,48.0237,47.9108,47.932,49200.0
2011-10-17 13:50:00,67.96,68.14,67.93,68.02,42700.0,47.9249,48.0519,47.9038,47.9672,42700.0
2011-10-17 13:55:00,68.01,68.09,67.9,68.0,66800.0,47.9602,48.0166,47.8826,47.9531,66800.0
2011-10-17 14:00:00,68.0,68.06,67.93,68.0,60300.0,47.9531,47.9955,47.9038,47.9531,60300.0
2011-10-17 14:05:00,68.0,68.02,67.77,67.78,129300.0,47.9531,47.9672,47.7909,47.798,129300.0
2011-10-17 14:10:00,67.79,67.89,67.74,67.8,109400.0,47.805,47.8756,47.7698,47.8121,109400.0
2011-10-17 14:15:00,67.81,67.82,67.58,67.69,93500.0,47.8192,47.8262,47.657,47.7345,93500.0
2011-10-17 14:20:00,67.69,67.79,67.57,67.57,83700.0,47.7345,47.805,47.6499,47.6499,83700.0
2011-10-17 14:25:00,67.57,67.71,67.55,67.65,107500.0,47.6499,47.7486,47.6358,47.7063,107500.0
2011-10-17 14:30:00,67.66,67.66,67.35,67.41,155300.0,47.7134,47.7134,47.4948,47.5371,155300.0
2011-10-17 14:35:00,67.4,67.41,67.17,67.34,164000.0,47.53,47.5371,47.3678,47.4877,164000.0
2011-10-17 14:40:00,67.36,67.48,67.36,67.44,99500.0,47.5018,47.5864,47.5018,47.5582,99500.0
2011-10-17 14:45:00,67.44,67.52,67.34,67.5,108400.0,47.5582,47.6146,47.4877,47.6005,108400.0
2011-10-17 14:50:00,67.5,67.51,67.38,67.46,80700.0,47.6005,47.6076,47.5159,47.5723,80700.0
2011-10-17 14:55:00,67.47,67.62,67.4,67.59,78700.0,47.5794,47.6852,47.53,47.664,78700.0
2011-10-17 15:00:00,67.62,67.87,67.58,67.85,104300.0,47.6852,47.8615,47.657,47.8474,104300.0
2011-10-17 15:05:00,67.84,67.85,67.66,67.7,133600.0,47.8403,47.8474,47.7134,47.7416,133600.0
2011-10-17 15:10:00,67.7,68.03,67.69,68.02,167400.0,47.7416,47.9743,47.7345,47.9672,167400.0
2011-10-17 15:15:00,68.02,68.17,67.99,68.01,118000.0,47.9672,48.073,47.9461,47.9602,118000.0
2011-10-17 15:20:00,68.01,68.03,67.9,67.95,130400.0,47.9602,47.9743,47.8826,47.9179,130400.0
2011-10-17 15:25:00,67.95,67.96,67.71,67.88,145900.0,47.9179,47.9249,47.7486,47.8685,145900.0
2011-10-17 15:30:00,67.87,68.01,67.71,67.75,140100.0,47.8615,47.9602,47.7486,47.7768,140100.0
2011-10-17 15:35:00,67.77,67.81,67.45,67.53,156800.0,47.7909,47.8192,47.5653,47.6217,156800.0
2011-10-17 15:40:00,67.53,67.94,67.5,67.9,208000.0,47.6217,47.9108,47.6005,47.8826,208000.0
2011-10-17 15:45:00,67.91,67.91,67.61,67.81,282400.0,47.8897,47.8897,47.6781,47.8192,282400.0
2011-10-17 15:50:00,67.82,67.83,67.39,67.48,313400.0,47.8262,47.8333,47.523,47.5864,313400.0
2011-10-17 15:55:00,67.48,67.52,67.35,67.5,653000.0,47.5864,47.6146,47.4948,47.6005,653000.0
2011-10-18 09:30:00,67.67,68.27,67.25,68.25,202000.0,47.7204,48.1435,47.4242,48.1294,202000.0
2011-10-18 09:35:00,68.26,68.36,68.02,68.2,178900.0,48.1365,48.207,47.9672,48.0942,178900.0
2011-10-18 09:40:00,68.19,68.3,67.87,68.03,130200.0,48.0871,48.1647,47.8615,47.9743,130200.0
2011-10-18 09:45:00,68.01,68.08,67.31,67.43,160500.0,47.9602,48.0096,47.4666,47.5512,160500.0
2011-10-18 09:50:00,67.42,67.51,66.98,67.25,171600.0,47.5441,47.6076,47.2338,47.4242,171600.0
2011-10-18 09:55:00,67.24,67.25,66.6,67.12,133900.0,47.4172,47.4242,46.9659,47.3326,133900.0
2011-10-18 10:00:00,67.1,67.14,66.79,66.79,104400.0,47.3185,47.3467,47.0999,47.0999,104400.0
2011-10-18 10:05:00,66.78,67.09,66.71,67.09,188200.0,47.0928,47.3114,47.0434,47.3114,188200.0
2011-10-18 10:10:00,67.08,67.47,67.06,67.4,151000.0,47.3044,47.5794,47.2903,47.53,151000.0
2011-10-18 10:15:00,67.38,67.47,67.16,67.31,128600.0,47.5159,47.5794,47.3608,47.4666,128600.0
2011-10-18 10:20:00,67.31,68.05,67.31,67.94,188900.0,47.4666,47.9884,47.4666,47.9108,188900.0
2011-10-18 10:25:00,67.92,68.4,67.88,68.38,155300.0,47.8967,48.2352,47.8685,48.2211,155300.0
2011-10-18 10:30:00,68.4,68.64,68.35,68.59,152400.0,48.2352,48.4045,48.2,48.3692,152400.0
2011-10-18 10:35:00,68.59,68.65,68.25,68.44,72700.0,48.3692,48.4115,48.1294,48.2634,72700.0
2011-10-18 10:40:00,68.43,68.68,68.39,68.57,99700.0,48.2564,48.4327,48.2282,48.3551,99700.0
2011-10-18 10:45:00,68.57,68.76,68.49,68.66,100600.0,48.3551,48.4891,48.2987,48.4186,100600.0
2011-10-18 10:50:00,68.67,68.79,68.48,68.49,136400.0,48.4256,48.5102,48.2916,48.2987,136400.0
2011-10-18 10:55:00,68.48,68.54,68.4,68.45,84400.0,48.2916,48.3339,48.2352,48.2705,84400.0
2011-10-18 11:00:00,68.45,68.46,68.18,68.36,115700.0,48.2705,48.2775,48.0801,48.207,115700.0
2011-10-18 11:05:00,68.37,68.49,68.2,68.4,74700.0,48.2141,48.2987,48.0942,48.2352,74700.0
2011-10-18 11:10:00,68.41,68.54,68.25,68.43,82300.0,48.2423,48.3339,48.1294,48.2564,82300.0
2011-10-18 11:15:00,68.42,68.42,68.09,68.21,90300.0,48.2493,48.2493,48.0166,48.1012,90300.0
2011-10-18 11:20:00,68.23,68.32,68.0,68.05,85000.0,48.1153,48.1788,47.9531,47.9884,85000.0
2011-10-18 11:25:00,68.06,68.12,67.91,68.08,75600.0,47.9955,48.0378,47.8897,48.0096,75600.0
2011-10-18 11:30:00,68.07,68.4,68.07,68.39,79400.0,48.0025,48.2352,48.0025,48.2282,79400.0
2011-10-18 11:35:00,68.38,68.89,68.38,68.82,102600.0,48.2211,48.5808,48.2211,48.5314,102600.0
2011-10-18 11:40:00,68.83,69.02,68.71,68.95,139000.0,48.5385,48.6724,48.4538,48.6231,139000.0
2011-10-18 11:45:00,68.95,68.95,68.74,68.87,89000.0,48.6231,48.6231,48.475,48.5667,89000.0
2011-10-18 11:50:00,68.87,68.99,68.78,68.81,71600.0,48.5667,48.6513,48.5032,48.5243,71600.0
2011-10-18 11:55:00,68.84,68.96,68.73,68.9,74900.0,48.5455,48.6301,48.4679,48.5878,74900.0
2011-10-18 12:00:00,68.91,68.95,68.75,68.81,68300.0,48.5949,48.6231,48.482,48.5243,68300.0
2011-10-18 12:05:00,68.82,69.0,68.77,68.92,99300.0,48.5314,48.6583,48.4961,48.6019,99300.0
2011-10-18 12:10:00,68.93,68.94,68.65,68.66,53100.0,48.609,48.616,48.4115,48.4186,53100.0
2011-10-18 12:15:00,68.64,68.68,68.6,68.65,35400.0,48.4045,48.4327,48.3763,48.4115,35400.0
2011-10-18 12:20:00,68.66,68.83,68.65,68.8,54200.0,48.4186,48.5385,48.4115,48.5173,54200.0
2011-10-18 12:25:00,68.8,68.84,68.66,68.67,39400.0,48.5173,48.5455,48.4186,48.4256,39400.0
2011-10-18 12:30:00,68.67,68.72,68.5,68.53,42100.0,48.4256,48.4609,48.3057,48.3269,42100.0
2011-10-18 12:35:00,68.56,68.87,68.56,68.86,50600.0,48.348,48.5667,48.348,48.5596,50600.0
2011-10-18 12:40:00,68.87,69.03,68.85,69.02,69600.0,48.5667,48.6795,48.5526,48.6724,69600.0
2011-10-18 12:45:00,69.03,69.14,68.94,68.95,60000.0,48.6795,48.7571,48.616,48.6231,60000.0
2011-10-18 12:50:00,68.94,68.94,68.81,68.85,37800.0,48.616,48.616,48.5243,48.5526,37800.0
2011-10-18 12:55:00,68.85,68.98,68.81,68.96,35200.0,48.5526,48.6442,48.5243,48.6301,35200.0
2011-10-18 13:00:00,68.96,69.01,68.88,68.88,55300.0,48.6301,48.6654,48.5737,48.5737,55300.0
2011-10-18 13:05:00,68.89,68.99,68.88,68.93,31500.0,48.5808,48.6513,48.5737,48.609,31500.0
2011-10-18 13:10:00,68.92,68.92,68.76,68.77,55600.0,48.6019,48.6019,48.4891,48.4961,55600.0
2011-10-18 13:15:00,68.77,68.81,68.68,68.74,60600.0,48.4961,48.5243,48.4327,48.475,60600.0
2011-10-18 13:20:00,68.74,68.74,68.55,68.55,37400.0,48.475,48.475,48.341,48.341,37400.0
2011-10-18 13:25:00,68.57,68.71,68.44,68.67,61300.0,48.3551,48.4538,48.2634,48.4256,61300.0
2011-10-18 13:30:00,68.68,68.73,68.58,68.6,38100.0,48.4327,48.4679,48.3622,48.3763,38100.0
2011-10-18 13:35:00,68.59,68.78,68.57,68.77,78500.0,48.3692,48.5032,48.3551,48.4961,78500.0
2011-10-18 13:40:00,68.78,68.78,68.64,68.72,81600.0,48.5032,48.5032,48.4045,48.4609,81600.0
2011-10-18 13:45:00,68.71,68.83,68.64,68.82,127200.0,48.4538,48.5385,48.4045,48.5314,127200.0
2011-10-18 13:50:00,68.82,69.05,68.82,68.92,81400.0,48.5314,48.6936,48.5314,48.6019,81400.0
2011-10-18 13:55:00,68.9,68.95,68.69,68.84,59300.0,48.5878,48.6231,48.4397,48.5455,59300.0
2011-10-18 14:00:00,68.84,68.91,68.7,68.87,53300.0,48.5455,48.5949,48.4468,48.5667,53300.0
2011-10-18 14:05:00,68.88,68.99,68.86,68.98,47500.0,48.5737,48.6513,48.5596,48.6442,47500.0
2011-10-18 14:10:00,68.97,69.15,68.95,69.11,78700.0,48.6372,48.7641,48.6231,48.7359,78700.0
2011-10-18 14:15:00,69.12,69.16,68.9,68.9,84300.0,48.743,48.7712,48.5878,48.5878,84300.0
2011-10-18 14:20:00,68.91,69.04,68.91,69.04,50200.0,48.5949,48.6865,48.5949,48.6865,50200.0
2011-10-18 14:25:00,69.04,69.09,68.93,68.99,47400.0,48.6865,48.7218,48.609,48.6513,47400.0
2011-10-18 14:30:00,68.99,69.11,68.98,69.06,76700.0,48.6513,48.7359,48.6442,48.7006,76700.0
2011-10-18 14:35:00,69.06,69.07,68.77,68.77,72700.0,48.7006,48.7077,48.4961,48.4961,72700.0
2011-10-18 14:40:00,68.76,68.85,68.65,68.71,79400.0,48.4891,48.5526,48.4115,48.4538,79400.0
2011-10-18 14:45:00,68.71,68.91,68.71,68.81,87700.0,48.4538,48.5949,48.4538,48.5243,87700.0
2011-10-18 14:50:00,68.79,68.87,68.7,68.71,75100.0,48.5102,48.5667,48.4468,48.4538,75100.0
2011-10-18 14:55:00,68.71,68.86,68.7,68.78,78500.0,48.4538,48.5596,48.4468,48.5032,78500.0
2011-10-18 15:00:00,68.79,69.41,68.77,69.31,163900.0,48.5102,48.9475,48.4961,48.8769,163900.0
2011-10-18 15:05:00,69.31,69.8,69.28,69.5,251700.0,48.8769,49.2225,48.8558,49.0109,251700.0
2011-10-18 15:10:00,69.48,70.25,69.44,70.04,312200.0,48.9968,49.5398,48.9686,49.3917,312200.0
2011-10-18 15:15:00,70.06,70.4,69.95,69.99,206300.0,49.4058,49.6456,49.3283,49.3565,206300.0
2011-10-18 15:20:00,69.98,70.4,69.93,69.95,257100.0,49.3494,49.6456,49.3142,49.3283,257100.0
2011-10-18 15:25:00,69.95,70.06,69.67,69.77,232100.0,49.3283,49.4058,49.1308,49.2013,232100.0
2011-10-18 15:30:00,69.78,69.9,69.57,69.6,227900.0,49.2084,49.293,49.0603,49.0814,227900.0
2011-10-18 15:35:00,69.62,69.94,69.56,69.7,230000.0,49.0956,49.3212,49.0532,49.152,230000.0
2011-10-18 15:40:00,69.71,69.98,69.61,69.95,202700.0,49.159,49.3494,49.0885,49.3283,202700.0
2011-10-18 15:45:00,69.96,70.09,69.81,69.97,224300.0,49.3353,49.427,49.2295,49.3424,224300.0
2011-10-18 15:50:00,69.96,70.35,69.95,70.32,293900.0,49.3353,49.6103,49.3283,49.5892,293900.0
2011-10-18 15:55:00,70.32,70.33,69.64,69.9,842700.0,49.5892,49.5962,49.1097,49.293,842700.0
2011-10-19 09:30:00,69.83,69.84,69.25,69.54,182000.0,49.2436,49.2507,48.8346,49.0391,182000.0
2011-10-19 09:35:00,69.49,69.7,69.33,69.42,84600.0,49.0039,49.152,48.891,48.9545,84600.0
2011-10-19 09:40:00,69.41,69.52,68.94,68.94,114800.0,48.9475,49.025,48.616,48.616,114800.0
2011-10-19 09:45:00,68.96,69.4,68.75,69.29,201400.0,48.6301,48.9404,48.482,48.8628,201400.0
2011-10-19 09:50:00,69.28,69.33,69.09,69.1,60800.0,48.8558,48.891,48.7218,48.7289,60800.0
2011-10-19 09:55:00,69.12,69.39,68.87,69.39,239000.0,48.743,48.9334,48.5667,48.9334,239000.0
2011-10-19 10:00:00,69.38,69.42,69.1,69.39,182200.0,48.9263,48.9545,48.7289,48.9334,182200.0
2011-10-19 10:05:00,69.4,69.72,69.34,69.69,123700.0,48.9404,49.1661,48.8981,49.1449,123700.0
2011-10-19 10:10:00,69.68,70.03,69.66,69.85,142400.0,49.1379,49.3847,49.1238,49.2577,142400.0
2011-10-19 10:15:00,69.85,70.22,69.7,70.1,96000.0,49.2577,49.5187,49.152,49.434,96000.0
2011-10-19 10:20:00,70.1,70.32,69.9,70.21,104200.0,49.434,49.5892,49.293,49.5116,104200.0
2011-10-19 10:25:00,70.24,70.5,70.19,70.45,77700.0,49.5328,49.7161,49.4975,49.6809,77700.0
2011-10-19 10:30:00,70.47,70.84,70.46,70.84,216700.0,49.695,49.9559,49.6879,49.9559,216700.0
2011-10-19 10:35:00,70.83,70.92,70.51,70.58,171400.0,49.9488,50.0123,49.7232,49.7725,171400.0
2011-10-19 10:40:00,70.59,70.93,70.5,70.5,221300.0,49.7796,50.0194,49.7161,49.7161,221300.0
2011-10-19 10:45:00,70.5,70.76,70.38,70.47,68600.0,49.7161,49.8995,49.6315,49.695,68600.0
2011-10-19 10:50:00,70.46,70.53,70.28,70.34,144800.0,49.6879,49.7373,49.561,49.6033,144800.0
2011-10-19 10:55:00,70.34,70.35,70.02,70.05,159100.0,49.6033,49.6103,49.3776,49.3988,159100.0
2011-10-19 11:00:00,70.05,70.05,69.82,69.89,219600.0,49.3988,49.3988,49.2366,49.286,219600.0
2011-10-19 11:05:00,69.9,70.12,69.81,70.0,166000.0,49.293,49.4481,49.2295,49.3635,166000.0
2011-10-19 11:10:00,70.0,70.11,69.89,70.04,114300.0,49.3635,49.4411,49.286,49.3917,114300.0
2011-10-19 11:15:00,70.04,70.15,69.94,69.99,118500.0,49.3917,49.4693,49.3212,49.3565,118500.0
2011-10-19 11:20:00,69.98,70.05,69.94,69.99,128400.0,49.3494,49.3988,49.3212,49.3565,128400.0
2011-10-19 11:25:00,69.99,70.08,69.92,70.03,112300.0,49.3565,49.4199,49.3071,49.3847,112300.0
2011-10-19 11:30:00,70.04,70.27,69.98,69.98,102300.0,49.3917,49.5539,49.3494,49.3494,102300.0
2011-10-19 11:35:00,69.99,70.1,69.96,70.03,98300.0,49.3565,49.434,49.3353,49.3847,98300.0
2011-10-19 11:40:00,70.02,70.22,69.96,70.21,62800.0,49.3776,49.5187,49.3353,49.5116,62800.0
2011-10-19 11:45:00,70.22,70.23,69.89,69.92,50100.0,49.5187,49.5257,49.286,49.3071,50100.0
2011-10-19 11:50:00,69.92,69.96,69.71,69.73,61400.0,49.3071,49.3353,49.159,49.1731,61400.0
2011-10-19 11:55:00,69.72,69.75,69.5,69.52,62100.0,49.1661,49.1872,49.0109,49.025,62100.0
2011-10-19 12:00:00,69.51,69.77,69.49,69.71,49600.0,49.018,49.2013,49.0039,49.159,49600.0
2011-10-19 12:05:00,69.7,69.82,69.59,69.65,90000.0,49.152,49.2366,49.0744,49.1167,90000.0
2011-10-19 12:10:00,69.65,69.71,69.58,69.63,62100.0,49.1167,49.159,49.0673,49.1026,62100.0
2011-10-19 12:15:00,69.64,69.82,69.6,69.8,76400.0,49.1097,49.2366,49.0814,49.2225,76400.0
2011-10-19 12:20:00,69.81,69.9,69.72,69.9,49000.0,49.2295,49.293,49.1661,49.293,49000.0
2011-10-19 12:25:00,69.9,69.94,69.67,69.78,98300.0,49.293,49.3212,49.1308,49.2084,98300.0
2011-10-19 12:30:00,69.8,69.8,69.35,69.35,100100.0,49.2225,49.2225,48.9052,48.9052,100100.0
2011-10-19 12:35:00,69.36,69.57,69.33,69.54,111400.0,48.9122,49.0603,48.891,49.0391,111400.0
2011-10-19 12:40:00,69.53,69.58,69.48,69.56,62900.0,49.0321,49.0673,48.9968,49.0532,62900.0
2011-10-19 12:45:00,69.57,69.72,69.53,69.61,28000.0,49.0603,49.1661,49.0321,49.0885,28000.0
2011-10-19 12:50:00,69.6,69.9,69.58,69.78,54900.0,49.0814,49.293,49.0673,49.2084,54900.0
2011-10-19 12:55:00,69.79,69.83,69.56,69.57,63700.0,49.2154,49.2436,49.0532,49.0603,63700.0
2011-10-19 13:00:00,69.55,69.72,69.55,69.71,45300.0,49.0462,49.1661,49.0462,49.159,45300.0
2011-10-19 13:05:00,69.72,69.73,69.58,69.63,65400.0,49.1661,49.1731,49.0673,49.1026,65400.0
2011-10-19 13:10:00,69.63,69.84,69.62,69.82,41500.0,49.1026,49.2507,49.0956,49.2366,41500.0
2011-10-19 13:15:00,69.81,69.84,69.51,69.51,66200.0,49.2295,49.2507,49.018,49.018,66200.0
2011-10-19 13:20:00,69.52,69.6,69.49,69.58,34600.0,49.025,49.0814,49.0039,49.0673,34600.0
2011-10-19 13:25:00,69.56,69.78,69.56,69.62,84500.0,49.0532,49.2084,49.0532,49.0956,84500.0
2011-10-19 13:30:00,69.62,69.63,69.39,69.42,53600.0,49.0956,49.1026,48.9334,48.9545,53600.0
2011-10-19 13:35:00,69.42,69.47,69.26,69.26,58500.0,48.9545,48.9898,48.8417,48.8417,58500.0
2011-10-19 13:40:00,69.26,69.43,69.24,69.32,89800.0,48.8417,48.9616,48.8276,48.884,89800.0
2011-10-19 13:45:00,69.32,69.33,69.01,69.2,86600.0,48.884,48.891,48.6654,48.7994,86600.0
2011-10-19 13:50:00,69.21,69.24,69.16,69.2,90600.0,48.8064,48.8276,48.7712,48.7994,90600.0
2011-10-19 13:55:00,69.2,69.42,69.2,69.38,116300.0,48.7994,48.9545,48.7994,48.9263,116300.0
2011-10-19 14:00:00,69.38,69.46,69.2,69.25,135400.0,48.9263,48.9827,48.7994,48.8346,135400.0
2011-10-19 14:05:00,69.25,69.27,68.59,68.61,280900.0,48.8346,48.8487,48.3692,48.3833,280900.0
2011-10-19 14:10:00,68.61,68.8,68.53,68.54,118900.0,48.3833,48.5173,48.3269,48.3339,118900.0
2011-10-19 14:15:00,68.54,68.69,68.42,68.53,101900.0,48.3339,48.4397,48.2493,48.3269,101900.0
2011-10-19 14:20:00,68.51,68.7,68.43,68.5,122200.0,48.3128,48.4468,48.2564,48.3057,122200.0
2011-10-19 14:25:00,68.51,68.56,68.3,68.34,122000.0,48.3128,48.348,48.1647,48.1929,122000.0
2011-10-19 14:30:00,68.34,68.37,68.15,68.3,121900.0,48.1929,48.2141,48.0589,48.1647,121900.0
2011-10-19 14:35:00,68.3,68.46,68.27,68.42,73200.0,48.1647,48.2775,48.1435,48.2493,73200.0
2011-10-19 14:40:00,68.41,68.45,68.15,68.33,74300.0,48.2423,48.2705,48.0589,48.1859,74300.0
2011-10-19 14:45:00,68.31,68.69,68.3,68.61,99600.0,48.1718,48.4397,48.1647,48.3833,99600.0
2011-10-19 14:50:00,68.59,68.61,68.39,68.41,112900.0,48.3692,48.3833,48.2282,48.2423,112900.0
2011-10-19 14:55:00,68.41,68.45,68.24,68.32,90300.0,48.2423,48.2705,48.1224,48.1788,90300.0
2011-10-19 15:00:00,68.31,68.33,68.0,68.0,234300.0,48.1718,48.1859,47.9531,47.9531,234300.0
2011-10-19 15:05:00,68.01,68.13,67.82,68.05,174600.0,47.9602,48.0448,47.8262,47.9884,174600.0
2011-10-19 15:10:00,68.05,68.12,67.9,68.05,72100.0,47.9884,48.0378,47.8826,47.9884,72100.0
2011-10-19 15:15:00,68.05,68.25,68.03,68.17,82400.0,47.9884,48.1294,47.9743,48.073,82400.0
2011-10-19 15:20:00,68.17,68.29,68.03,68.25,73400.0,48.073,48.1576,47.9743,48.1294,73400.0
2011-10-19 15:25:00,68.26,68.29,67.96,67.97,152400.0,48.1365,48.1576,47.9249,47.932,152400.0
2011-10-19 15:30:00,67.96,68.18,67.92,68.12,175200.0,47.9249,48.0801,47.8967,48.0378,175200.0
2011-10-19 15:35:00,68.12,68.14,67.87,67.96,159400.0,48.0378,48.0519,47.8615,47.9249,159400.0
2011-10-19 15:40:00,67.96,68.24,67.73,68.12,366100.0,47.9249,48.1224,47.7627,48.0378,366100.0
2011-10-19 15:45:00,68.1,68.15,67.94,68.06,371200.0,48.0237,48.0589,47.9108,47.9955,371200.0
2011-10-19 15:50:00,68.07,68.07,67.89,67.98,295700.0,48.0025,48.0025,47.8756,47.939,295700.0
2011-10-19 15:55:00,67.99,68.0,67.87,67.91,550500.0,47.9461,47.9531,47.8615,47.8897,550500.0
2011-10-20 09:30:00,68.0,68.18,67.64,67.91,156700.0,47.9531,48.0801,47.6993,47.8897,156700.0
2011-10-20 09:35:00,67.89,67.91,67.52,67.77,134700.0,47.8756,47.8897,47.6146,47.7909,134700.0
2011-10-20 09:40:00,67.72,67.88,67.5,67.88,239800.0,47.7557,47.8685,47.6005,47.8685,239800.0
2011-10-20 09:45:00,67.89,68.14,67.73,68.07,433700.0,47.8756,48.0519,47.7627,48.0025,433700.0
2011-10-20 09:50:00,68.06,68.22,67.81,67.88,425100.0,47.9955,48.1083,47.8192,47.8685,425100.0
2011-10-20 09:55:00,67.94,68.2,67.81,68.04,112900.0,47.9108,48.0942,47.8192,47.9813,112900.0
2011-10-20 10:00:00,68.06,68.7,68.03,68.35,335600.0,47.9955,48.4468,47.9743,48.2,335600.0
2011-10-20 10:05:00,68.36,68.42,68.03,68.15,221500.0,48.207,48.2493,47.9743,48.0589,221500.0
2011-10-20 10:10:00,68.12,68.81,68.11,68.59,159300.0,48.0378,48.5243,48.0307,48.3692,159300.0
2011-10-20 10:15:00,68.59,68.75,68.4,68.47,160300.0,48.3692,48.482,48.2352,48.2846,160300.0
2011-10-20 10:20:00,68.48,68.51,67.84,67.86,182800.0,48.2916,48.3128,47.8403,47.8544,182800.0
2011-10-20 10:25:00,67.9,68.08,67.81,68.05,169300.0,47.8826,48.0096,47.8192,47.9884,169300.0
2011-10-20 10:30:00,68.05,68.12,67.81,67.97,82500.0,47.9884,48.0378,47.8192,47.932,82500.0
2011-10-20 10:35:00,67.97,68.2,67.88,68.18,86900.0,47.932,48.0942,47.8685,48.0801,86900.0
2011-10-20 10:40:00,68.21,68.21,68.01,68.12,69800.0,48.1012,48.1012,47.9602,48.0378,69800.0
2011-10-20 10:45:00,68.14,68.18,67.86,67.91,100500.0,48.0519,48.0801,47.8544,47.8897,100500.0
2011-10-20 10:50:00,67.91,67.92,67.69,67.75,153600.0,47.8897,47.8967,47.7345,47.7768,153600.0
2011-10-20 10:55:00,67.75,67.78,67.42,67.43,311500.0,47.7768,47.798,47.5441,47.5512,311500.0
2011-10-20 11:00:00,67.41,67.46,67.12,67.16,181700.0,47.5371,47.5723,47.3326,47.3608,181700.0
2011-10-20 11:05:00,67.16,67.47,67.12,67.43,112400.0,47.3608,47.5794,47.3326,47.5512,112400.0
2011-10-20 11:10:00,67.42,67.5,67.27,67.39,110400.0,47.5441,47.6005,47.4383,47.523,110400.0
2011-10-20 11:15:00,67.35,67.36,67.07,67.12,147900.0,47.4948,47.5018,47.2973,47.3326,147900.0
2011-10-20 11:20:00,67.11,67.21,67.03,67.09,100400.0,47.3255,47.396,47.2691,47.3114,100400.0
2011-10-20 11:25:00,67.1,67.5,67.1,67.39,98300.0,47.3185,47.6005,47.3185,47.523,98300.0
2011-10-20 11:30:00,67.38,67.45,67.17,67.34,150400.0,47.5159,47.5653,47.3678,47.4877,150400.0
2011-10-20 11:35:00,67.32,67.54,67.31,67.42,148700.0,47.4736,47.6288,47.4666,47.5441,148700.0
2011-10-20 11:40:00,67.41,67.52,67.2,67.22,90500.0,47.5371,47.6146,47.389,47.4031,90500.0
2011-10-20 11:45:00,67.24,67.32,67.0,67.09,154800.0,47.4172,47.4736,47.2479,47.3114,154800.0
2011-10-20 11:50:00,67.03,67.13,66.81,66.92,99600.0,47.2691,47.3396,47.114,47.1915,99600.0
2011-10-20 11:55:00,66.96,67.07,66.78,67.05,109100.0,47.2197,47.2973,47.0928,47.2832,109100.0
2011-10-20 12:00:00,67.05,67.1,66.9,66.95,66400.0,47.2832,47.3185,47.1774,47.2127,66400.0
2011-10-20 12:05:00,66.94,67.05,66.7,66.77,73300.0,47.2056,47.2832,47.0364,47.0858,73300.0
2011-10-20 12:10:00,66.76,66.82,66.54,66.65,71300.0,47.0787,47.121,46.9236,47.0011,71300.0
2011-10-20 12:15:00,66.66,66.79,66.52,66.55,143600.0,47.0082,47.0999,46.9095,46.9306,143600.0
2011-10-20 12:20:00,66.54,66.71,66.5,66.65,80800.0,46.9236,47.0434,46.8954,47.0011,80800.0
2011-10-20 12:25:00,66.66,66.84,66.66,66.8,118200.0,47.0082,47.1351,47.0082,47.1069,118200.0
2011-10-20 12:30:00,66.78,67.15,66.77,66.98,167000.0,47.0928,47.3537,47.0858,47.2338,167000.0
2011-10-20 12:35:00,66.99,67.09,66.95,67.04,76300.0,47.2409,47.3114,47.2127,47.2762,76300.0
2011-10-20 12:40:00,67.06,67.12,66.99,67.09,86600.0,47.2903,47.3326,47.2409,47.3114,86600.0
2011-10-20 12:45:00,67.07,67.21,67.05,67.12,119700.0,47.2973,47.396,47.2832,47.3326,119700.0
2011-10-20 12:50:00,67.12,67.23,67.09,67.18,48400.0,47.3326,47.4101,47.3114,47.3749,48400.0
2011-10-20 12:55:00,67.18,67.73,67.17,67.53,147300.0,47.3749,47.7627,47.3678,47.6217,147300.0
2011-10-20 13:00:00,67.54,67.64,67.36,67.41,74900.0,47.6288,47.6993,47.5018,47.5371,74900.0
2011-10-20 13:05:00,67.41,67.68,67.39,67.49,112200.0,47.5371,47.7275,47.523,47.5935,112200.0
2011-10-20 13:10:00,67.5,67.77,67.44,67.59,67400.0,47.6005,47.7909,47.5582,47.664,67400.0
2011-10-20 13:15:00,67.58,67.93,67.56,67.9,110400.0,47.657,47.9038,47.6429,47.8826,110400.0
2011-10-20 13:20:00,67.9,68.23,67.9,67.98,208500.0,47.8826,48.1153,47.8826,47.939,208500.0
2011-10-20 13:25:00,67.98,68.31,67.8,67.96,218000.0,47.939,48.1718,47.8121,47.9249,218000.0
2011-10-20 13:30:00,67.96,68.04,67.63,67.67,156300.0,47.9249,47.9813,47.6922,47.7204,156300.0
2011-10-20 13:35:00,67.7,67.87,67.62,67.62,108900.0,47.7416,47.8615,47.6852,47.6852,108900.0
2011-10-20 13:40:00,67.63,67.75,67.43,67.66,241700.0,47.6922,47.7768,47.5512,47.7134,241700.0
2011-10-20 13:45:00,67.66,68.09,67.65,67.95,117700.0,47.7134,48.0166,47.7063,47.9179,117700.0
2011-10-20 13:50:00,67.97,68.05,67.86,67.95,90000.0,47.932,47.9884,47.8544,47.9179,90000.0
2011-10-20 13:55:00,67.95,67.98,67.66,67.67,62200.0,47.9179,47.939,47.7134,47.7204,62200.0
2011-10-20 14:00:00,67.69,67.93,67.57,67.65,50700.0,47.7345,47.9038,47.6499,47.7063,50700.0
2011-10-20 14:05:00,67.65,67.84,67.62,67.75,163100.0,47.7063,47.8403,47.6852,47.7768,163100.0
2011-10-20 14:10:00,67.74,67.8,67.61,67.66,64100.0,47.7698,47.8121,47.6781,47.7134,64100.0
2011-10-20 14:15:00,67.68,67.89,67.68,67.84,76400.0,47.7275,47.8756,47.7275,47.8403,76400.0
2011-10-20 14:20:00,67.84,68.0,67.79,68.0,77300.0,47.8403,47.9531,47.805,47.9531,77300.0
2011-10-20 14:25:00,68.0,68.06,67.96,67.97,146100.0,47.9531,47.9955,47.9249,47.932,146100.0
2011-10-20 14:30:00,67.98,67.99,67.78,67.83,173400.0,47.939,47.9461,47.798,47.8333,173400.0
2011-10-20 14:35:00,67.82,68.13,67.82,68.12,197500.0,47.8262,48.0448,47.8262,48.0378,197500.0
2011-10-20 14:40:00,68.15,68.23,68.0,68.13,183300.0,48.0589,48.1153,47.9531,48.0448,183300.0
2011-10-20 14:45:00,68.14,68.3,68.13,68.27,143200.0,48.0519,48.1647,48.0448,48.1435,143200.0
2011-10-20 14:50:00,68.26,68.55,68.19,68.48,194400.0,48.1365,48.341,48.0871,48.2916,194400.0
2011-10-20 14:55:00,68.47,68.6,68.33,68.37,220700.0,48.2846,48.3763,48.1859,48.2141,220700.0
2011-10-20 15:00:00,68.37,68.38,68.2,68.22,187600.0,48.2141,48.2211,48.0942,48.1083,187600.0
2011-10-20 15:05:00,68.21,68.33,68.11,68.29,181900.0,48.1012,48.1859,48.0307,48.1576,181900.0
2011-10-20 15:10:00,68.3,68.31,67.89,67.92,203400.0,48.1647,48.1718,47.8756,47.8967,203400.0
2011-10-20 15:15:00,67.92,68.06,67.75,68.05,175600.0,47.8967,47.9955,47.7768,47.9884,175600.0
2011-10-20 15:20:00,68.06,68.1,67.74,67.87,147500.0,47.9955,48.0237,47.7698,47.8615,147500.0
2011-10-20 15:25:00,67.87,67.88,67.48,67.68,137500.0,47.8615,47.8685,47.5864,47.7275,137500.0
2011-10-20 15:30:00,67.69,68.09,67.63,68.08,127500.0,47.7345,48.0166,47.6922,48.0096,127500.0
2011-10-20 15:35:00,68.08,68.09,67.96,68.04,274300.0,48.0096,48.0166,47.9249,47.9813,274300.0
2011-10-20 15:40:00,68.03,68.31,68.03,68.22,239200.0,47.9743,48.1718,47.9743,48.1083,239200.0
2011-10-20 15:45:00,68.22,68.33,68.15,68.26,175200.0,48.1083,48.1859,48.0589,48.1365,175200.0
2011-10-20 15:50:00,68.25,68.33,68.03,68.3,270100.0,48.1294,48.1859,47.9743,48.1647,270100.0
2011-10-20 15:55:00,68.29,68.3,68.02,68.02,549800.0,48.1576,48.1647,47.9672,47.9672,549800.0
2011-10-21 09:30:00,68.43,68.73,67.24,68.0,2129400.0,48.2564,48.4679,47.4172,47.9531,2129400.0
2011-10-21 09:35:00,68.0,68.02,66.52,67.0,1221800.0,47.9531,47.9672,46.9095,47.2479,1221800.0
2011-10-21 09:40:00,67.01,68.29,66.99,67.95,836500.0,47.255,48.1576,47.2409,47.9179,836500.0
2011-10-21 09:45:00,67.94,67.97,67.0,67.02,762400.0,47.9108,47.932,47.2479,47.2621,762400.0
2011-10-21 09:50:00,67.02,67.87,67.01,67.82,373500.0,47.2621,47.8615,47.255,47.8262,373500.0
2011-10-21 09:55:00,67.86,68.2,67.76,67.89,571400.0,47.8544,48.0942,47.7839,47.8756,571400.0
2011-10-21 10:00:00,67.93,68.15,67.7,67.8,264300.0,47.9038,48.0589,47.7416,47.8121,264300.0
2011-10-21 10:05:00,67.8,67.99,67.6,67.73,206300.0,47.8121,47.9461,47.6711,47.7627,206300.0
2011-10-21 10:10:00,67.74,67.89,67.64,67.85,222400.0,47.7698,47.8756,47.6993,47.8474,222400.0
2011-10-21 10:15:00,67.86,68.01,67.74,68.0,321800.0,47.8544,47.9602,47.7698,47.9531,321800.0
2011-10-21 10:20:00,68.0,68.3,67.89,68.19,490200.0,47.9531,48.1647,47.8756,48.0871,490200.0
2011-10-21 10:25:00,68.2,68.55,68.1,68.25,301600.0,48.0942,48.341,48.0237,48.1294,301600.0
2011-10-21 10:30:00,68.26,69.0,68.11,68.89,713200.0,48.1365,48.6583,48.0307,48.5808,713200.0
2011-10-21 10:35:00,68.87,68.98,68.73,68.87,348700.0,48.5667,48.6442,48.4679,48.5667,348700.0
2011-10-21 10:40:00,68.85,69.21,68.8,68.94,310600.0,48.5526,48.8064,48.5173,48.616,310600.0
2011-10-21 10:45:00,68.94,69.28,68.83,69.27,198900.0,48.616,48.8558,48.5385,48.8487,198900.0
2011-10-21 10:50:00,69.26,69.28,68.83,68.96,113800.0,48.8417,48.8558,48.5385,48.6301,113800.0
2011-10-21 10:55:00,68.97,69.03,68.55,68.86,174100.0,48.6372,48.6795,48.341,48.5596,174100.0
2011-10-21 11:00:00,68.86,68.87,68.66,68.66,55500.0,48.5596,48.5667,48.4186,48.4186,55500.0
2011-10-21 11:05:00,68.72,68.72,68.32,68.42,135200.0,48.4609,48.4609,48.1788,48.2493,135200.0
2011-10-21 11:10:00,68.39,68.48,68.3,68.34,174400.0,48.2282,48.2916,48.1647,48.1929,174400.0
2011-10-21 11:15:00,68.33,68.57,68.33,68.48,161900.0,48.1859,48.3551,48.1859,48.2916,161900.0
2011-10-21 11:20:00,68.46,68.53,68.38,68.5,91000.0,48.2775,48.3269,48.2211,48.3057,91000.0
2011-10-21 11:25:00,68.49,68.49,68.37,68.38,89100.0,48.2987,48.2987,48.2141,48.2211,89100.0
2011-10-21 11:30:00,68.38,68.5,68.34,68.41,102500.0,48.2211,48.3057,48.1929,48.2423,102500.0
2011-10-21 11:35:00,68.41,68.44,68.24,68.27,87200.0,48.2423,48.2634,48.1224,48.1435,87200.0
2011-10-21 11:40:00,68.28,68.34,68.21,68.24,193900.0,48.1506,48.1929,48.1012,48.1224,193900.0
2011-10-21 11:45:00,68.24,68.28,68.11,68.12,151000.0,48.1224,48.1506,48.0307,48.0378,151000.0
2011-10-21 11:50:00,68.12,68.25,68.11,68.14,129400.0,48.0378,48.1294,48.0307,48.0519,129400.0
2011-10-21 11:55:00,68.14,68.19,67.91,67.92,96200.0,48.0519,48.0871,47.8897,47.8967,96200.0
2011-10-21 12:00:00,67.93,68.0,67.8,67.84,92200.0,47.9038,47.9531,47.8121,47.8403,92200.0
2011-10-21 12:05:00,67.84,67.87,67.5,67.73,147700.0,47.8403,47.8615,47.6005,47.7627,147700.0
2011-10-21 12:10:00,67.73,67.85,67.6,67.64,173000.0,47.7627,47.8474,47.6711,47.6993,173000.0
2011-10-21 12:15:00,67.65,67.77,67.64,67.68,76000.0,47.7063,47.7909,47.6993,47.7275,76000.0
2011-10-21 12:20:00,67.69,67.69,67.57,67.66,85500.0,47.7345,47.7345,47.6499,47.7134,85500.0
2011-10-21 12:25:00,67.66,67.68,67.61,67.62,69800.0,47.7134,47.7275,47.6781,47.6852,69800.0
2011-10-21 12:30:00,67.61,67.65,67.5,67.59,77300.0,47.6781,47.7063,47.6005,47.664,77300.0
2011-10-21 12:35:00,67.59,67.65,67.4,67.42,325700.0,47.664,47.7063,47.53,47.5441,325700.0
2011-10-21 12:40:00,67.42,67.57,67.42,67.5,71900.0,47.5441,47.6499,47.5441,47.6005,71900.0
2011-10-21 12:45:00,67.52,67.52,67.35,67.36,87100.0,47.6146,47.6146,47.4948,47.5018,87100.0
2011-10-21 12:50:00,67.36,67.5,67.34,67.46,59900.0,47.5018,47.6005,47.4877,47.5723,59900.0
2011-10-21 12:55:00,67.44,67.44,67.15,67.17,107700.0,47.5582,47.5582,47.3537,47.3678,107700.0
2011-10-21 13:00:00,67.16,67.3,67.13,67.18,126900.0,47.3608,47.4595,47.3396,47.3749,126900.0
2011-10-21 13:05:00,67.17,67.4,67.11,67.22,87100.0,47.3678,47.53,47.3255,47.4031,87100.0
2011-10-21 13:10:00,67.21,67.34,67.03,67.27,103500.0,47.396,47.4877,47.2691,47.4383,103500.0
2011-10-21 13:15:00,67.28,67.3,67.2,67.25,99600.0,47.4454,47.4595,47.389,47.4242,99600.0
2011-10-21 13:20:00,67.24,67.43,67.19,67.36,114600.0,47.4172,47.5512,47.3819,47.5018,114600.0
2011-10-21 13:25:00,67.34,67.39,67.06,67.08,133200.0,47.4877,47.523,47.2903,47.3044,133200.0
2011-10-21 13:30:00,67.08,67.24,67.05,67.18,139000.0,47.3044,47.4172,47.2832,47.3749,139000.0
2011-10-21 13:35:00,67.17,67.18,67.05,67.12,135200.0,47.3678,47.3749,47.2832,47.3326,135200.0
2011-10-21 13:40:00,67.12,67.15,67.0,67.05,164800.0,47.3326,47.3537,47.2479,47.2832,164800.0
2011-10-21 13:45:00,67.05,67.16,67.0,67.01,142400.0,47.2832,47.3608,47.2479,47.255,142400.0
2011-10-21 13:50:00,67.01,67.25,66.9,67.18,141200.0,47.255,47.4242,47.1774,47.3749,141200.0
2011-10-21 13:55:00,67.18,67.18,66.96,67.01,168800.0,47.3749,47.3749,47.2197,47.255,168800.0
2011-10-21 14:00:00,67.01,67.15,66.98,67.11,565700.0,47.255,47.3537,47.2338,47.3255,565700.0
2011-10-21 14:05:00,67.1,67.25,67.09,67.2,222100.0,47.3185,47.4242,47.3114,47.389,222100.0
2011-10-21 14:10:00,67.2,67.3,67.12,67.2,116800.0,47.389,47.4595,47.3326,47.389,116800.0
2011-10-21 14:15:00,67.21,67.4,67.2,67.27,102400.0,47.396,47.53,47.389,47.4383,102400.0
2011-10-21 14:20:00,67.29,67.54,67.29,67.39,178400.0,47.4525,47.6288,47.4525,47.523,178400.0
2011-10-21 14:25:00,67.39,67.4,67.0,67.01,195000.0,47.523,47.53,47.2479,47.255,195000.0
2011-10-21 14:30:00,67.0,67.1,66.99,67.01,226000.0,47.2479,47.3185,47.2409,47.255,226000.0
2011-10-21 14:35:00,67.02,67.1,67.0,67.02,209700.0,47.2621,47.3185,47.2479,47.2621,209700.0
2011-10-21 14:40:00,67.0,67.1,67.0,67.02,225000.0,47.2479,47.3185,47.2479,47.2621,225000.0
2011-10-21 14:45:00,67.04,67.22,67.01,67.08,119800.0,47.2762,47.4031,47.255,47.3044,119800.0
2011-10-21 14:50:00,67.08,67.17,66.98,67.0,203200.0,47.3044,47.3678,47.2338,47.2479,203200.0
2011-10-21 14:55:00,67.01,67.05,66.94,67.0,282700.0,47.255,47.2832,47.2056,47.2479,282700.0
2011-10-21 15:00:00,67.01,67.15,67.0,67.14,241800.0,47.255,47.3537,47.2479,47.3467,241800.0
2011-10-21 15:05:00,67.15,67.27,67.13,67.25,183600.0,47.3537,47.4383,47.3396,47.4242,183600.0
2011-10-21 15:10:00,67.26,67.37,67.2,67.26,170200.0,47.4313,47.5089,47.389,47.4313,170200.0
2011-10-21 15:15:00,67.25,67.28,67.17,67.2,178900.0,47.4242,47.4454,47.3678,47.389,178900.0
2011-10-21 15:20:00,67.19,67.34,67.16,67.33,169500.0,47.3819,47.4877,47.3608,47.4807,169500.0
2011-10-21 15:25:00,67.33,67.33,67.02,67.02,174600.0,47.4807,47.4807,47.2621,47.2621,174600.0
2011-10-21 15:30:00,67.03,67.12,67.01,67.03,206300.0,47.2691,47.3326,47.255,47.2691,206300.0
2011-10-21 15:35:00,67.03,67.05,66.92,66.97,293600.0,47.2691,47.2832,47.1915,47.2268,293600.0
2011-10-21 15:40:00,66.96,67.11,66.96,67.05,334100.0,47.2197,47.3255,47.2197,47.2832,334100.0
2011-10-21 15:45:00,67.05,67.27,67.05,67.26,298200.0,47.2832,47.4383,47.2832,47.4313,298200.0
2011-10-21 15:50:00,67.26,67.28,67.12,67.22,455700.0,47.4313,47.4454,47.3326,47.4031,455700.0
2011-10-21 15:55:00,67.22,67.37,67.05,67.34,878800.0,47.4031,47.5089,47.2832,47.4877,878800.0
2011-10-24 09:30:00,67.57,67.87,67.51,67.57,268000.0,47.6499,47.8615,47.6076,47.6499,268000.0
2011-10-24 09:35:00,67.6,68.1,67.4,68.03,208400.0,47.6711,48.0237,47.53,47.9743,208400.0
2011-10-24 09:40:00,68.04,68.46,67.99,68.41,253500.0,47.9813,48.2775,47.9461,48.2423,253500.0
2011-10-24 09:45:00,68.42,68.62,68.31,68.59,149800.0,48.2493,48.3904,48.1718,48.3692,149800.0
2011-10-24 09:50:00,68.59,68.62,68.24,68.34,147700.0,48.3692,48.3904,48.1224,48.1929,147700.0
2011-10-24 09:55:00,68.36,68.39,68.09,68.29,181800.0,48.207,48.2282,48.0166,48.1576,181800.0
2011-10-24 10:00:00,68.29,68.36,68.01,68.15,217000.0,48.1576,48.207,47.9602,48.0589,217000.0
2011-10-24 10:05:00,68.14,68.55,68.12,68.49,151600.0,48.0519,48.341,48.0378,48.2987,151600.0
2011-10-24 10:10:00,68.52,68.65,68.42,68.49,198200.0,48.3198,48.4115,48.2493,48.2987,198200.0
2011-10-24 10:15:00,68.49,68.79,68.41,68.79,140700.0,48.2987,48.5102,48.2423,48.5102,140700.0
2011-10-24 10:20:00,68.77,68.91,68.67,68.89,228400.0,48.4961,48.5949,48.4256,48.5808,228400.0
2011-10-24 10:25:00,68.89,69.17,68.89,69.04,185600.0,48.5808,48.7782,48.5808,48.6865,185600.0
2011-10-24 10:30:00,69.04,69.2,69.02,69.12,237400.0,48.6865,48.7994,48.6724,48.743,237400.0
2011-10-24 10:35:00,69.11,69.15,69.02,69.07,123100.0,48.7359,48.7641,48.6724,48.7077,123100.0
2011-10-24 10:40:00,69.07,69.16,68.9,69.03,100800.0,48.7077,48.7712,48.5878,48.6795,100800.0
2011-10-24 10:45:00,69.04,69.18,68.93,69.0,89900.0,48.6865,48.7853,48.609,48.6583,89900.0
2011-10-24 10:50:00,69.0,69.23,68.92,69.21,279700.0,48.6583,48.8205,48.6019,48.8064,279700.0
2011-10-24 10:55:00,69.2,69.49,69.2,69.49,207300.0,48.7994,49.0039,48.7994,49.0039,207300.0
2011-10-24 11:00:00,69.48,69.7,69.34,69.34,188300.0,48.9968,49.152,48.8981,48.8981,188300.0
2011-10-24 11:05:00,69.34,69.59,69.34,69.56,146800.0,48.8981,49.0744,48.8981,49.0532,146800.0
2011-10-24 11:10:00,69.56,69.73,69.47,69.58,135000.0,49.0532,49.1731,48.9898,49.0673,135000.0
2011-10-24 11:15:00,69.57,69.88,69.55,69.78,144200.0,49.0603,49.2789,49.0462,49.2084,144200.0
2011-10-24 11:20:00,69.78,69.9,69.73,69.9,126900.0,49.2084,49.293,49.1731,49.293,126900.0
2011-10-24 11:25:00,69.89,69.91,69.78,69.84,122000.0,49.286,49.3001,49.2084,49.2507,122000.0
2011-10-24 11:30:00,69.83,69.84,69.63,69.72,122200.0,49.2436,49.2507,49.1026,49.1661,122200.0
2011-10-24 11:35:00,69.72,69.72,69.6,69.71,97400.0,49.1661,49.1661,49.0814,49.159,97400.0
2011-10-24 11:40:00,69.72,69.76,69.6,69.63,79500.0,49.1661,49.1943,49.0814,49.1026,79500.0
2011-10-24 11:45:00,69.63,69.7,69.48,69.55,119600.0,49.1026,49.152,48.9968,49.0462,119600.0
2011-10-24 11:50:00,69.57,69.57,69.37,69.37,97300.0,49.0603,49.0603,48.9193,48.9193,97300.0
2011-10-24 11:55:00,69.37,69.48,69.34,69.37,178300.0,48.9193,48.9968,48.8981,48.9193,178300.0
2011-10-24 12:00:00,69.38,69.49,69.3,69.49,108200.0,48.9263,49.0039,48.8699,49.0039,108200.0
2011-10-24 12:05:00,69.48,69.57,69.44,69.57,94800.0,48.9968,49.0603,48.9686,49.0603,94800.0
2011-10-24 12:10:00,69.57,69.65,69.49,69.52,151700.0,49.0603,49.1167,49.0039,49.025,151700.0
2011-10-24 12:15:00,69.51,69.53,69.23,69.26,139700.0,49.018,49.0321,48.8205,48.8417,139700.0
2011-10-24 12:20:00,69.28,69.3,69.21,69.22,81500.0,48.8558,48.8699,48.8064,48.8135,81500.0
2011-10-24 12:25:00,69.22,69.36,69.22,69.35,85200.0,48.8135,48.9122,48.8135,48.9052,85200.0
2011-10-24 12:30:00,69.35,69.4,69.14,69.19,101300.0,48.9052,48.9404,48.7571,48.7923,101300.0
2011-10-24 12:35:00,69.18,69.28,69.12,69.25,82700.0,48.7853,48.8558,48.743,48.8346,82700.0
2011-10-24 12:40:00,69.26,69.33,69.18,69.23,74400.0,48.8417,48.891,48.7853,48.8205,74400.0
2011-10-24 12:45:00,69.23,69.28,69.18,69.25,32900.0,48.8205,48.8558,48.7853,48.8346,32900.0
2011-10-24 12:50:00,69.25,69.25,69.09,69.13,60700.0,48.8346,48.8346,48.7218,48.75,60700.0
2011-10-24 12:55:00,69.13,69.25,69.11,69.25,57800.0,48.75,48.8346,48.7359,48.8346,57800.0
2011-10-24 13:00:00,69.25,69.28,69.18,69.23,41600.0,48.8346,48.8558,48.7853,48.8205,41600.0
2011-10-24 13:05:00,69.23,69.36,69.22,69.31,64700.0,48.8205,48.9122,48.8135,48.8769,64700.0
2011-10-24 13:10:00,69.31,69.45,69.29,69.42,56400.0,48.8769,48.9757,48.8628,48.9545,56400.0
2011-10-24 13:15:00,69.42,69.48,69.39,69.41,70400.0,48.9545,48.9968,48.9334,48.9475,70400.0
2011-10-24 13:20:00,69.4,69.41,69.34,69.37,50400.0,48.9404,48.9475,48.8981,48.9193,50400.0
2011-10-24 13:25:00,69.37,69.41,69.28,69.31,60800.0,48.9193,48.9475,48.8558,48.8769,60800.0
2011-10-24 13:30:00,69.33,69.44,69.3,69.44,98600.0,48.891,48.9686,48.8699,48.9686,98600.0
2011-10-24 13:35:00,69.43,69.5,69.43,69.49,40100.0,48.9616,49.0109,48.9616,49.0039,40100.0
2011-10-24 13:40:00,69.49,69.67,69.49,69.56,73600.0,49.0039,49.1308,49.0039,49.0532,73600.0
2011-10-24 13:45:00,69.57,69.77,69.57,69.74,159400.0,49.0603,49.2013,49.0603,49.1802,159400.0
2011-10-24 13:50:00,69.75,69.86,69.73,69.78,122700.0,49.1872,49.2648,49.1731,49.2084,122700.0
2011-10-24 13:55:00,69.78,69.79,69.68,69.69,64200.0,49.2084,49.2154,49.1379,49.1449,64200.0
2011-10-24 14:00:00,69.69,69.76,69.66,69.7,69700.0,49.1449,49.1943,49.1238,49.152,69700.0
2011-10-24 14:05:00,69.7,69.72,69.58,69.6,129900.0,49.152,49.1661,49.0673,49.0814,129900.0
2011-10-24 14:10:00,69.61,69.65,69.43,69.43,134700.0,49.0885,49.1167,48.9616,48.9616,134700.0
2011-10-24 14:15:00,69.44,69.49,69.32,69.43,135500.0,48.9686,49.0039,48.884,48.9616,135500.0
2011-10-24 14:20:00,69.43,69.67,69.42,69.65,133100.0,48.9616,49.1308,48.9545,49.1167,133100.0
2011-10-24 14:25:00,69.65,69.68,69.51,69.53,87900.0,49.1167,49.1379,49.018,49.0321,87900.0
2011-10-24 14:30:00,69.52,69.52,69.44,69.48,132900.0,49.025,49.025,48.9686,48.9968,132900.0
2011-10-24 14:35:00,69.48,69.54,69.47,69.52,99300.0,48.9968,49.0391,48.9898,49.025,99300.0
2011-10-24 14:40:00,69.53,69.54,69.4,69.51,82900.0,49.0321,49.0391,48.9404,49.018,82900.0
2011-10-24 14:45:00,69.51,69.62,69.47,69.59,61700.0,49.018,49.0956,48.9898,49.0744,61700.0
2011-10-24 14:50:00,69.59,69.6,69.42,69.43,91500.0,49.0744,49.0814,48.9545,48.9616,91500.0
2011-10-24 14:55:00,69.43,69.61,69.43,69.6,69100.0,48.9616,49.0885,48.9616,49.0814,69100.0
2011-10-24 15:00:00,69.59,69.84,69.59,69.79,99100.0,49.0744,49.2507,49.0744,49.2154,99100.0
2011-10-24 15:05:00,69.78,69.84,69.7,69.73,100900.0,49.2084,49.2507,49.152,49.1731,100900.0
2011-10-24 15:10:00,69.73,69.73,69.49,69.61,112700.0,49.1731,49.1731,49.0039,49.0885,112700.0
2011-10-24 15:15:00,69.62,69.76,69.52,69.74,109500.0,49.0956,49.1943,49.025,49.1802,109500.0
2011-10-24 15:20:00,69.74,69.9,69.74,69.83,181700.0,49.1802,49.293,49.1802,49.2436,181700.0
2011-10-24 15:25:00,69.83,69.91,69.58,69.63,177900.0,49.2436,49.3001,49.0673,49.1026,177900.0
2011-10-24 15:30:00,69.63,69.79,69.56,69.63,133400.0,49.1026,49.2154,49.0532,49.1026,133400.0
2011-10-24 15:35:00,69.63,69.89,69.63,69.76,122700.0,49.1026,49.286,49.1026,49.1943,122700.0
2011-10-24 15:40:00,69.76,69.95,69.74,69.85,245600.0,49.1943,49.3283,49.1802,49.2577,245600.0
2011-10-24 15:45:00,69.84,69.85,69.62,69.68,181200.0,49.2507,49.2577,49.0956,49.1379,181200.0
2011-10-24 15:50:00,69.68,69.88,69.61,69.86,230500.0,49.1379,49.2789,49.0885,49.2648,230500.0
2011-10-24 15:55:00,69.86,69.95,69.73,69.91,516400.0,49.2648,49.3283,49.1731,49.3001,516400.0
2011-10-25 09:30:00,70.63,70.63,69.36,69.47,444800.0,49.8078,49.8078,48.9122,48.9898,444800.0
2011-10-25 09:35:00,69.46,69.53,67.78,68.21,416600.0,48.9827,49.0321,47.798,48.1012,416600.0
2011-10-25 09:40:00,68.26,69.18,68.26,69.1,350800.0,48.1365,48.7853,48.1365,48.7289,350800.0
2011-10-25 09:45:00,69.08,69.92,68.97,69.29,339400.0,48.7147,49.3071,48.6372,48.8628,339400.0
2011-10-25 09:50:00,69.3,69.51,69.08,69.34,162800.0,48.8699,49.018,48.7147,48.8981,162800.0
2011-10-25 09:55:00,69.35,69.51,69.22,69.36,155500.0,48.9052,49.018,48.8135,48.9122,155500.0
2011-10-25 10:00:00,69.43,69.47,68.72,68.73,338900.0,48.9616,48.9898,48.4609,48.4679,338900.0
2011-10-25 10:05:00,68.74,68.9,68.52,68.86,225900.0,48.475,48.5878,48.3198,48.5596,225900.0
2011-10-25 10:10:00,68.84,68.99,68.72,68.92,244700.0,48.5455,48.6513,48.4609,48.6019,244700.0
2011-10-25 10:15:00,68.9,69.03,68.72,68.95,152700.0,48.5878,48.6795,48.4609,48.6231,152700.0
2011-10-25 10:20:00,68.99,69.13,68.84,69.0,106200.0,48.6513,48.75,48.5455,48.6583,106200.0
2011-10-25 10:25:00,69.0,69.26,69.0,69.1,122600.0,48.6583,48.8417,48.6583,48.7289,122600.0
2011-10-25 10:30:00,69.08,69.11,68.81,68.9,227500.0,48.7147,48.7359,48.5243,48.5878,227500.0
2011-10-25 10:35:00,68.89,69.32,68.63,69.31,164900.0,48.5808,48.884,48.3974,48.8769,164900.0
2011-10-25 10:40:00,69.31,69.32,68.94,69.1,219600.0,48.8769,48.884,48.616,48.7289,219600.0
2011-10-25 10:45:00,69.12,69.3,68.99,69.06,275600.0,48.743,48.8699,48.6513,48.7006,275600.0
2011-10-25 10:50:00,69.06,69.06,68.47,68.5,317200.0,48.7006,48.7006,48.2846,48.3057,317200.0
2011-10-25 10:55:00,68.5,68.52,68.32,68.51,227400.0,48.3057,48.3198,48.1788,48.3128,227400.0
2011-10-25 11:00:00,68.51,68.73,68.43,68.59,143700.0,48.3128,48.4679,48.2564,48.3692,143700.0
2011-10-25 11:05:00,68.59,68.62,68.42,68.51,137400.0,48.3692,48.3904,48.2493,48.3128,137400.0
2011-10-25 11:10:00,68.52,68.63,68.45,68.61,81800.0,48.3198,48.3974,48.2705,48.3833,81800.0
2011-10-25 11:15:00,68.6,68.65,68.29,68.31,100000.0,48.3763,48.4115,48.1576,48.1718,100000.0
2011-10-25 11:20:00,68.33,68.42,68.18,68.3,113800.0,48.1859,48.2493,48.0801,48.1647,113800.0
2011-10-25 11:25:00,68.29,68.51,68.27,68.44,88700.0,48.1576,48.3128,48.1435,48.2634,88700.0
2011-10-25 11:30:00,68.41,68.56,68.34,68.39,74800.0,48.2423,48.348,48.1929,48.2282,74800.0
2011-10-25 11:35:00,68.39,68.72,68.36,68.62,80800.0,48.2282,48.4609,48.207,48.3904,80800.0
2011-10-25 11:40:00,68.64,68.65,68.48,68.57,53100.0,48.4045,48.4115,48.2916,48.3551,53100.0
2011-10-25 11:45:00,68.55,68.66,68.48,68.6,80300.0,48.341,48.4186,48.2916,48.3763,80300.0
2011-10-25 11:50:00,68.6,68.77,68.56,68.77,85900.0,48.3763,48.4961,48.348,48.4961,85900.0
2011-10-25 11:55:00,68.76,69.0,68.76,68.99,178100.0,48.4891,48.6583,48.4891,48.6513,178100.0
2011-10-25 12:00:00,68.98,69.05,68.96,69.05,234800.0,48.6442,48.6936,48.6301,48.6936,234800.0
2011-10-25 12:05:00,69.04,69.34,69.03,69.12,148800.0,48.6865,48.8981,48.6795,48.743,148800.0
2011-10-25 12:10:00,69.12,69.16,69.05,69.06,53000.0,48.743,48.7712,48.6936,48.7006,53000.0
2011-10-25 12:15:00,69.07,69.47,69.06,69.46,97600.0,48.7077,48.9898,48.7006,48.9827,97600.0
2011-10-25 12:20:00,69.48,69.62,69.48,69.51,136800.0,48.9968,49.0956,48.9968,49.018,136800.0
2011-10-25 12:25:00,69.51,69.51,69.32,69.4,92900.0,49.018,49.018,48.884,48.9404,92900.0
2011-10-25 12:30:00,69.39,69.52,69.22,69.24,64500.0,48.9334,49.025,48.8135,48.8276,64500.0
2011-10-25 12:35:00,69.24,69.32,69.0,69.11,74900.0,48.8276,48.884,48.6583,48.7359,74900.0
2011-10-25 12:40:00,69.1,69.1,68.93,68.94,36700.0,48.7289,48.7289,48.609,48.616,36700.0
2011-10-25 12:45:00,68.94,69.01,68.86,68.94,60700.0,48.616,48.6654,48.5596,48.616,60700.0
2011-10-25 12:50:00,68.95,69.01,68.9,68.94,42300.0,48.6231,48.6654,48.5878,48.616,42300.0
2011-10-25 12:55:00,68.95,69.01,68.92,68.95,25700.0,48.6231,48.6654,48.6019,48.6231,25700.0
2011-10-25 13:00:00,68.95,69.14,68.95,69.0,47300.0,48.6231,48.7571,48.6231,48.6583,47300.0
2011-10-25 13:05:00,69.0,69.25,69.0,69.16,28300.0,48.6583,48.8346,48.6583,48.7712,28300.0
2011-10-25 13:10:00,69.18,69.21,69.06,69.09,27500.0,48.7853,48.8064,48.7006,48.7218,27500.0
2011-10-25 13:15:00,69.08,69.14,68.96,69.07,79200.0,48.7147,48.7571,48.6301,48.7077,79200.0
2011-10-25 13:20:00,69.05,69.15,68.91,69.0,52100.0,48.6936,48.7641,48.5949,48.6583,52100.0
2011-10-25 13:25:00,69.0,69.06,68.83,68.83,29900.0,48.6583,48.7006,48.5385,48.5385,29900.0
2011-10-25 13:30:00,68.83,68.83,68.7,68.73,79400.0,48.5385,48.5385,48.4468,48.4679,79400.0
2011-10-25 13:35:00,68.71,68.86,68.7,68.74,45000.0,48.4538,48.5596,48.4468,48.475,45000.0
2011-10-25 13:40:00,68.74,68.74,68.56,68.63,49000.0,48.475,48.475,48.348,48.3974,49000.0
2011-10-25 13:45:00,68.64,68.7,68.6,68.65,48200.0,48.4045,48.4468,48.3763,48.4115,48200.0
2011-10-25 13:50:00,68.64,68.93,68.64,68.83,86000.0,48.4045,48.609,48.4045,48.5385,86000.0
2011-10-25 13:55:00,68.83,68.93,68.77,68.92,74000.0,48.5385,48.609,48.4961,48.6019,74000.0
2011-10-25 14:00:00,68.93,68.93,68.58,68.66,72400.0,48.609,48.609,48.3622,48.4186,72400.0
2011-10-25 14:05:00,68.66,68.8,68.6,68.73,70200.0,48.4186,48.5173,48.3763,48.4679,70200.0
2011-10-25 14:10:00,68.71,68.71,68.46,68.46,78300.0,48.4538,48.4538,48.2775,48.2775,78300.0
2011-10-25 14:15:00,68.46,68.57,68.43,68.53,73100.0,48.2775,48.3551,48.2564,48.3269,73100.0
2011-10-25 14:20:00,68.53,68.63,68.38,68.63,75100.0,48.3269,48.3974,48.2211,48.3974,75100.0
2011-10-25 14:25:00,68.61,68.66,68.54,68.59,55000.0,48.3833,48.4186,48.3339,48.3692,55000.0
2011-10-25 14:30:00,68.56,68.57,68.43,68.46,57900.0,48.348,48.3551,48.2564,48.2775,57900.0
2011-10-25 14:35:00,68.47,68.52,68.35,68.5,64100.0,48.2846,48.3198,48.2,48.3057,64100.0
2011-10-25 14:40:00,68.49,68.78,68.38,68.76,102100.0,48.2987,48.5032,48.2211,48.4891,102100.0
2011-10-25 14:45:00,68.76,68.78,68.66,68.72,120700.0,48.4891,48.5032,48.4186,48.4609,120700.0
2011-10-25 14:50:00,68.72,68.76,68.66,68.7,91300.0,48.4609,48.4891,48.4186,48.4468,91300.0
2011-10-25 14:55:00,68.7,68.8,68.67,68.8,199000.0,48.4468,48.5173,48.4256,48.5173,199000.0
2011-10-25 15:00:00,68.8,68.97,68.8,68.85,124900.0,48.5173,48.6372,48.5173,48.5526,124900.0
2011-10-25 15:05:00,68.85,68.86,68.62,68.66,128500.0,48.5526,48.5596,48.3904,48.4186,128500.0
2011-10-25 15:10:00,68.66,68.66,68.42,68.44,78500.0,48.4186,48.4186,48.2493,48.2634,78500.0
2011-10-25 15:15:00,68.45,68.59,68.38,68.47,138300.0,48.2705,48.3692,48.2211,48.2846,138300.0
2011-10-25 15:20:00,68.45,68.51,68.3,68.31,194800.0,48.2705,48.3128,48.1647,48.1718,194800.0
2011-10-25 15:25:00,68.31,68.53,68.25,68.51,178800.0,48.1718,48.3269,48.1294,48.3128,178800.0
2011-10-25 15:30:00,68.51,68.72,68.5,68.61,189600.0,48.3128,48.4609,48.3057,48.3833,189600.0
2011-10-25 15:35:00,68.61,68.65,68.41,68.45,113500.0,48.3833,48.4115,48.2423,48.2705,113500.0
2011-10-25 15:40:00,68.45,68.55,68.27,68.27,181300.0,48.2705,48.341,48.1435,48.1435,181300.0
2011-10-25 15:45:00,68.27,68.28,68.05,68.15,209000.0,48.1435,48.1506,47.9884,48.0589,209000.0
2011-10-25 15:50:00,68.14,68.16,67.78,67.83,381500.0,48.0519,48.066,47.798,47.8333,381500.0
2011-10-25 15:55:00,67.82,68.09,67.78,68.05,625400.0,47.8262,48.0166,47.798,47.9884,625400.0
2011-10-26 09:30:00,69.34,69.94,69.33,69.88,248000.0,48.8981,49.3212,48.891,49.2789,248000.0
2011-10-26 09:35:00,69.86,69.86,69.02,69.19,123200.0,49.2648,49.2648,48.6724,48.7923,123200.0
2011-10-26 09:40:00,69.2,69.26,68.65,68.77,238600.0,48.7994,48.8417,48.4115,48.4961,238600.0
2011-10-26 09:45:00,68.78,69.06,68.77,68.82,200400.0,48.5032,48.7006,48.4961,48.5314,200400.0
2011-10-26 09:50:00,68.83,68.83,68.57,68.68,209200.0,48.5385,48.5385,48.3551,48.4327,209200.0
2011-10-26 09:55:00,68.68,68.7,68.54,68.64,139700.0,48.4327,48.4468,48.3339,48.4045,139700.0
2011-10-26 10:00:00,68.65,68.78,68.52,68.66,146600.0,48.4115,48.5032,48.3198,48.4186,146600.0
2011-10-26 10:05:00,68.64,68.66,68.38,68.5,96000.0,48.4045,48.4186,48.2211,48.3057,96000.0
2011-10-26 10:10:00,68.51,68.61,68.38,68.39,148400.0,48.3128,48.3833,48.2211,48.2282,148400.0
2011-10-26 10:15:00,68.38,68.44,68.15,68.26,255100.0,48.2211,48.2634,48.0589,48.1365,255100.0
2011-10-26 10:20:00,68.26,68.37,68.12,68.23,163700.0,48.1365,48.2141,48.0378,48.1153,163700.0
2011-10-26 10:25:00,68.24,68.27,68.07,68.24,101500.0,48.1224,48.1435,48.0025,48.1224,101500.0
2011-10-26 10:30:00,68.26,68.32,67.92,68.01,202500.0,48.1365,48.1788,47.8967,47.9602,202500.0
2011-10-26 10:35:00,68.0,68.32,67.97,68.14,99000.0,47.9531,48.1788,47.932,48.0519,99000.0
2011-10-26 10:40:00,68.15,68.15,67.61,67.66,200200.0,48.0589,48.0589,47.6781,47.7134,200200.0
2011-10-26 10:45:00,67.68,67.68,67.43,67.43,121100.0,47.7275,47.7275,47.5512,47.5512,121100.0
2011-10-26 10:50:00,67.44,67.67,67.35,67.55,131500.0,47.5582,47.7204,47.4948,47.6358,131500.0
2011-10-26 10:55:00,67.54,67.58,67.31,67.52,111600.0,47.6288,47.657,47.4666,47.6146,111600.0
2011-10-26 11:00:00,67.52,67.74,67.46,67.69,101100.0,47.6146,47.7698,47.5723,47.7345,101100.0
2011-10-26 11:05:00,67.69,67.89,67.64,67.69,120000.0,47.7345,47.8756,47.6993,47.7345,120000.0
2011-10-26 11:10:00,67.69,68.01,67.67,67.89,104900.0,47.7345,47.9602,47.7204,47.8756,104900.0
2011-10-26 11:15:00,67.88,68.08,67.8,67.98,57500.0,47.8685,48.0096,47.8121,47.939,57500.0
2011-10-26 11:20:00,67.96,67.99,67.72,67.72,60700.0,47.9249,47.9461,47.7557,47.7557,60700.0
2011-10-26 11:25:00,67.73,67.98,67.66,67.9,79700.0,47.7627,47.939,47.7134,47.8826,79700.0
2011-10-26 11:30:00,67.88,68.04,67.87,67.94,95100.0,47.8685,47.9813,47.8615,47.9108,95100.0
2011-10-26 11:35:00,67.94,68.04,67.84,67.84,60100.0,47.9108,47.9813,47.8403,47.8403,60100.0
2011-10-26 11:40:00,67.86,68.21,67.85,68.1,137700.0,47.8544,48.1012,47.8474,48.0237,137700.0
2011-10-26 11:45:00,68.12,68.27,68.05,68.06,100000.0,48.0378,48.1435,47.9884,47.9955,100000.0
2011-10-26 11:50:00,68.06,68.19,68.03,68.04,97800.0,47.9955,48.0871,47.9743,47.9813,97800.0
2011-10-26 11:55:00,68.04,68.12,67.99,68.03,62300.0,47.9813,48.0378,47.9461,47.9743,62300.0
2011-10-26 12:00:00,68.03,68.21,67.98,68.19,71500.0,47.9743,48.1012,47.939,48.0871,71500.0
2011-10-26 12:05:00,68.19,68.25,68.1,68.2,71900.0,48.0871,48.1294,48.0237,48.0942,71900.0
2011-10-26 12:10:00,68.2,68.2,68.05,68.09,77100.0,48.0942,48.0942,47.9884,48.0166,77100.0
2011-10-26 12:15:00,68.11,68.3,68.11,68.21,39700.0,48.0307,48.1647,48.0307,48.1012,39700.0
2011-10-26 12:20:00,68.25,68.27,68.01,68.06,106100.0,48.1294,48.1435,47.9602,47.9955,106100.0
2011-10-26 12:25:00,68.06,68.25,68.02,68.2,61800.0,47.9955,48.1294,47.9672,48.0942,61800.0
2011-10-26 12:30:00,68.21,68.23,68.11,68.18,82400.0,48.1012,48.1153,48.0307,48.0801,82400.0
2011-10-26 12:35:00,68.17,68.24,68.16,68.2,73200.0,48.073,48.1224,48.066,48.0942,73200.0
2011-10-26 12:40:00,68.19,68.23,68.1,68.2,56900.0,48.0871,48.1153,48.0237,48.0942,56900.0
2011-10-26 12:45:00,68.21,68.24,68.11,68.19,47600.0,48.1012,48.1224,48.0307,48.0871,47600.0
2011-10-26 12:50:00,68.17,68.22,68.05,68.06,61400.0,48.073,48.1083,47.9884,47.9955,61400.0
2011-10-26 12:55:00,68.05,68.08,67.93,68.02,70800.0,47.9884,48.0096,47.9038,47.9672,70800.0
2011-10-26 13:00:00,68.02,68.08,67.79,67.91,63700.0,47.9672,48.0096,47.805,47.8897,63700.0
2011-10-26 13:05:00,67.93,68.07,67.93,68.02,128000.0,47.9038,48.0025,47.9038,47.9672,128000.0
2011-10-26 13:10:00,68.02,68.04,67.93,67.94,67600.0,47.9672,47.9813,47.9038,47.9108,67600.0
2011-10-26 13:15:00,67.96,68.05,67.85,67.94,76600.0,47.9249,47.9884,47.8474,47.9108,76600.0
2011-10-26 13:20:00,67.94,68.01,67.84,67.92,147800.0,47.9108,47.9602,47.8403,47.8967,147800.0
2011-10-26 13:25:00,67.92,68.05,67.83,68.03,69000.0,47.8967,47.9884,47.8333,47.9743,69000.0
2011-10-26 13:30:00,68.06,68.48,68.06,68.44,97100.0,47.9955,48.2916,47.9955,48.2634,97100.0
2011-10-26 13:35:00,68.43,68.76,68.42,68.61,159300.0,48.2564,48.4891,48.2493,48.3833,159300.0
2011-10-26 13:40:00,68.61,68.67,68.44,68.5,113900.0,48.3833,48.4256,48.2634,48.3057,113900.0
2011-10-26 13:45:00,68.49,68.85,68.45,68.72,81700.0,48.2987,48.5526,48.2705,48.4609,81700.0
2011-10-26 13:50:00,68.7,68.95,68.54,68.63,156600.0,48.4468,48.6231,48.3339,48.3974,156600.0
2011-10-26 13:55:00,68.64,68.89,68.51,68.79,153100.0,48.4045,48.5808,48.3128,48.5102,153100.0
2011-10-26 14:00:00,68.81,69.1,68.79,69.1,304000.0,48.5243,48.7289,48.5102,48.7289,304000.0
2011-10-26 14:05:00,69.09,69.39,69.06,69.26,224300.0,48.7218,48.9334,48.7006,48.8417,224300.0
2011-10-26 14:10:00,69.27,69.3,69.03,69.11,132000.0,48.8487,48.8699,48.6795,48.7359,132000.0
2011-10-26 14:15:00,69.11,69.11,68.85,68.85,73600.0,48.7359,48.7359,48.5526,48.5526,73600.0
2011-10-26 14:20:00,68.86,68.95,68.79,68.91,61000.0,48.5596,48.6231,48.5102,48.5949,61000.0
2011-10-26 14:25:00,68.91,69.16,68.86,69.09,117200.0,48.5949,48.7712,48.5596,48.7218,117200.0
2011-10-26 14:30:00,69.09,69.4,68.99,69.31,139700.0,48.7218,48.9404,48.6513,48.8769,139700.0
2011-10-26 14:35:00,69.33,69.6,69.26,69.57,110600.0,48.891,49.0814,48.8417,49.0603,110600.0
2011-10-26 14:40:00,69.57,69.57,69.19,69.28,169100.0,49.0603,49.0603,48.7923,48.8558,169100.0
2011-10-26 14:45:00,69.27,69.44,69.24,69.3,95500.0,48.8487,48.9686,48.8276,48.8699,95500.0
2011-10-26 14:50:00,69.28,69.38,69.16,69.31,92900.0,48.8558,48.9263,48.7712,48.8769,92900.0
2011-10-26 14:55:00,69.31,69.47,69.26,69.42,98900.0,48.8769,48.9898,48.8417,48.9545,98900.0
2011-10-26 15:00:00,69.43,69.6,69.39,69.51,144700.0,48.9616,49.0814,48.9334,49.018,144700.0
2011-10-26 15:05:00,69.52,69.65,69.38,69.56,156000.0,49.025,49.1167,48.9263,49.0532,156000.0
2011-10-26 15:10:00,69.55,69.75,69.46,69.74,128900.0,49.0462,49.1872,48.9827,49.1802,128900.0
2011-10-26 15:15:00,69.73,69.83,69.63,69.67,87600.0,49.1731,49.2436,49.1026,49.1308,87600.0
2011-10-26 15:20:00,69.63,69.77,69.58,69.66,138800.0,49.1026,49.2013,49.0673,49.1238,138800.0
2011-10-26 15:25:00,69.67,69.88,69.55,69.83,89200.0,49.1308,49.2789,49.0462,49.2436,89200.0
2011-10-26 15:30:00,69.83,70.11,69.73,70.03,182300.0,49.2436,49.4411,49.1731,49.3847,182300.0
2011-10-26 15:35:00,70.03,70.28,69.99,70.19,302800.0,49.3847,49.561,49.3565,49.4975,302800.0
2011-10-26 15:40:00,70.19,70.34,70.18,70.26,295600.0,49.4975,49.6033,49.4905,49.5469,295600.0
2011-10-26 15:45:00,70.25,70.28,69.79,69.82,262000.0,49.5398,49.561,49.2154,49.2366,262000.0
2011-10-26 15:50:00,69.81,69.92,69.68,69.85,289400.0,49.2295,49.3071,49.1379,49.2577,289400.0
2011-10-26 15:55:00,69.85,69.91,69.67,69.85,649700.0,49.2577,49.3001,49.1308,49.2577,649700.0
2011-10-27 09:30:00,72.76,75.44,72.76,75.43,695200.0,51.3099,53.1998,51.3099,53.1927,695200.0
2011-10-27 09:35:00,75.43,75.45,74.36,74.52,555000.0,53.1927,53.2068,52.4382,52.551,555000.0
2011-10-27 09:40:00,74.46,74.58,74.33,74.36,376700.0,52.5087,52.5933,52.417,52.4382,376700.0
2011-10-27 09:45:00,74.36,74.38,73.88,74.01,314200.0,52.4382,52.4523,52.0997,52.1914,314200.0
2011-10-27 09:50:00,74.0,74.04,73.71,73.96,307800.0,52.1843,52.2125,51.9798,52.1561,307800.0
2011-10-27 09:55:00,73.97,74.4,73.8,74.01,267100.0,52.1631,52.4664,52.0433,52.1914,267100.0
2011-10-27 10:00:00,73.89,74.14,73.8,74.11,296400.0,52.1067,52.283,52.0433,52.2619,296400.0
2011-10-27 10:05:00,74.11,74.21,73.76,73.9,202000.0,52.2619,52.3324,52.0151,52.1138,202000.0
2011-10-27 10:10:00,73.9,73.95,73.73,73.81,219300.0,52.1138,52.149,51.9939,52.0503,219300.0
2011-10-27 10:15:00,73.82,74.19,73.76,74.09,180500.0,52.0574,52.3183,52.0151,52.2478,180500.0
2011-10-27 10:20:00,74.09,74.13,73.78,73.89,193000.0,52.2478,52.276,52.0292,52.1067,193000.0
2011-10-27 10:25:00,73.91,73.95,73.63,73.78,200500.0,52.1208,52.149,51.9234,52.0292,200500.0
2011-10-27 10:30:00,73.78,73.82,73.56,73.57,157200.0,52.0292,52.0574,51.874,51.8811,157200.0
2011-10-27 10:35:00,73.59,73.68,73.38,73.47,159200.0,51.8952,51.9586,51.7471,51.8105,159200.0
2011-10-27 10:40:00,73.45,73.77,73.43,73.76,142600.0,51.7964,52.0221,51.7823,52.0151,142600.0
2011-10-27 10:45:00,73.79,73.91,73.7,73.8,115800.0,52.0362,52.1208,51.9727,52.0433,115800.0
2011-10-27 10:50:00,73.79,74.0,73.77,73.99,128200.0,52.0362,52.1843,52.0221,52.1772,128200.0
2011-10-27 10:55:00,73.98,74.13,73.91,74.11,104800.0,52.1702,52.276,52.1208,52.2619,104800.0
2011-10-27 11:00:00,74.09,74.25,73.97,74.2,126200.0,52.2478,52.3606,52.1631,52.3253,126200.0
2011-10-27 11:05:00,74.21,74.27,74.0,74.15,132000.0,52.3324,52.3747,52.1843,52.2901,132000.0
2011-10-27 11:10:00,74.14,74.34,74.11,74.29,154700.0,52.283,52.4241,52.2619,52.3888,154700.0
2011-10-27 11:15:00,74.28,74.5,74.26,74.34,173100.0,52.3818,52.5369,52.3676,52.4241,173100.0
2011-10-27 11:20:00,74.33,74.45,74.24,74.24,131300.0,52.417,52.5016,52.3535,52.3535,131300.0
2011-10-27 11:25:00,74.24,74.45,74.2,74.42,112700.0,52.3535,52.5016,52.3253,52.4805,112700.0
2011-10-27 11:30:00,74.44,74.48,74.24,74.39,107700.0,52.4946,52.5228,52.3535,52.4593,107700.0
2011-10-27 11:35:00,74.39,74.5,74.28,74.43,124200.0,52.4593,52.5369,52.3818,52.4875,124200.0
2011-10-27 11:40:00,74.42,74.48,74.32,74.4,149300.0,52.4805,52.5228,52.41,52.4664,149300.0
2011-10-27 11:45:00,74.4,74.63,74.39,74.59,128500.0,52.4664,52.6286,52.4593,52.6004,128500.0
2011-10-27 11:50:00,74.6,74.69,74.58,74.68,90000.0,52.6074,52.6709,52.5933,52.6638,90000.0
2011-10-27 11:55:00,74.67,75.03,74.62,75.02,194300.0,52.6568,52.9106,52.6215,52.9036,194300.0
2011-10-27 12:00:00,75.02,75.2,75.01,75.17,157100.0,52.9036,53.0305,52.8965,53.0094,157100.0
2011-10-27 12:05:00,75.17,75.25,75.04,75.15,210000.0,53.0094,53.0658,52.9177,52.9953,210000.0
2011-10-27 12:10:00,75.15,75.25,75.11,75.18,169100.0,52.9953,53.0658,52.9671,53.0164,169100.0
2011-10-27 12:15:00,75.19,75.25,75.08,75.23,156300.0,53.0235,53.0658,52.9459,53.0517,156300.0
2011-10-27 12:20:00,75.22,75.28,75.13,75.19,230700.0,53.0446,53.0869,52.9812,53.0235,230700.0
2011-10-27 12:25:00,75.19,75.22,75.15,75.15,196400.0,53.0235,53.0446,52.9953,52.9953,196400.0
2011-10-27 12:30:00,75.15,75.47,75.14,75.45,229800.0,52.9953,53.2209,52.9882,53.2068,229800.0
2011-10-27 12:35:00,75.45,75.53,75.28,75.29,211100.0,53.2068,53.2632,53.0869,53.094,211100.0
2011-10-27 12:40:00,75.3,75.37,75.21,75.35,115600.0,53.1011,53.1504,53.0376,53.1363,115600.0
2011-10-27 12:45:00,75.34,75.5,75.32,75.34,119100.0,53.1293,53.2421,53.1152,53.1293,119100.0
2011-10-27 12:50:00,75.33,75.42,75.21,75.26,122100.0,53.1222,53.1857,53.0376,53.0728,122100.0
2011-10-27 12:55:00,75.27,75.33,75.14,75.21,120800.0,53.0799,53.1222,52.9882,53.0376,120800.0
2011-10-27 13:00:00,75.22,75.38,75.21,75.33,142600.0,53.0446,53.1575,53.0376,53.1222,142600.0
2011-10-27 13:05:00,75.32,75.42,75.24,75.25,104600.0,53.1152,53.1857,53.0587,53.0658,104600.0
2011-10-27 13:10:00,75.25,75.53,75.22,75.47,136500.0,53.0658,53.2632,53.0446,53.2209,136500.0
2011-10-27 13:15:00,75.47,75.51,75.33,75.34,128200.0,53.2209,53.2491,53.1222,53.1293,128200.0
2011-10-27 13:20:00,75.34,75.37,75.25,75.37,89900.0,53.1293,53.1504,53.0658,53.1504,89900.0
2011-10-27 13:25:00,75.36,75.42,75.32,75.34,222900.0,53.1434,53.1857,53.1152,53.1293,222900.0
2011-10-27 13:30:00,75.33,75.36,75.29,75.33,79100.0,53.1222,53.1434,53.094,53.1222,79100.0
2011-10-27 13:35:00,75.32,75.43,75.3,75.43,136000.0,53.1152,53.1927,53.1011,53.1927,136000.0
2011-10-27 13:40:00,75.44,75.54,75.32,75.42,156200.0,53.1998,53.2703,53.1152,53.1857,156200.0
2011-10-27 13:45:00,75.42,75.57,75.34,75.57,155600.0,53.1857,53.2915,53.1293,53.2915,155600.0
2011-10-27 13:50:00,75.57,75.79,75.53,75.79,170700.0,53.2915,53.4466,53.2632,53.4466,170700.0
2011-10-27 13:55:00,75.79,75.96,75.71,75.96,173900.0,53.4466,53.5665,53.3902,53.5665,173900.0
2011-10-27 14:00:00,75.96,75.97,75.73,75.8,281400.0,53.5665,53.5735,53.4043,53.4536,281400.0
2011-10-27 14:05:00,75.79,75.82,75.5,75.5,179800.0,53.4466,53.4678,53.2421,53.2421,179800.0
2011-10-27 14:10:00,75.51,75.54,75.35,75.44,239200.0,53.2491,53.2703,53.1363,53.1998,239200.0
2011-10-27 14:15:00,75.43,75.47,75.34,75.41,109600.0,53.1927,53.2209,53.1293,53.1786,109600.0
2011-10-27 14:20:00,75.4,75.55,75.38,75.41,112600.0,53.1716,53.2773,53.1575,53.1786,112600.0
2011-10-27 14:25:00,75.42,75.44,75.29,75.37,233400.0,53.1857,53.1998,53.094,53.1504,233400.0
2011-10-27 14:30:00,75.37,75.38,75.2,75.31,163300.0,53.1504,53.1575,53.0305,53.1081,163300.0
2011-10-27 14:35:00,75.32,75.7,75.28,75.64,226100.0,53.1152,53.3831,53.0869,53.3408,226100.0
2011-10-27 14:40:00,75.64,75.94,75.64,75.89,137100.0,53.3408,53.5524,53.3408,53.5171,137100.0
2011-10-27 14:45:00,75.88,75.98,75.75,75.75,175100.0,53.5101,53.5806,53.4184,53.4184,175100.0
2011-10-27 14:50:00,75.75,75.88,75.64,75.76,128600.0,53.4184,53.5101,53.3408,53.4254,128600.0
2011-10-27 14:55:00,75.76,76.0,75.76,75.92,127900.0,53.4254,53.5947,53.4254,53.5383,127900.0
2011-10-27 15:00:00,75.93,76.12,75.93,76.07,290600.0,53.5453,53.6793,53.5453,53.644,290600.0
2011-10-27 15:05:00,76.07,76.16,75.96,76.01,160900.0,53.644,53.7075,53.5665,53.6017,160900.0
2011-10-27 15:10:00,75.99,76.11,75.97,76.02,106300.0,53.5876,53.6723,53.5735,53.6088,106300.0
2011-10-27 15:15:00,76.05,76.14,75.86,76.13,149800.0,53.6299,53.6934,53.496,53.6864,149800.0
2011-10-27 15:20:00,76.13,76.54,76.12,76.5,267500.0,53.6864,53.9755,53.6793,53.9473,267500.0
2011-10-27 15:25:00,76.48,76.56,76.09,76.15,307400.0,53.9332,53.9896,53.6582,53.7005,307400.0
2011-10-27 15:30:00,76.15,76.35,76.06,76.06,232000.0,53.7005,53.8415,53.637,53.637,232000.0
2011-10-27 15:35:00,76.07,76.2,76.0,76.16,344800.0,53.644,53.7357,53.5947,53.7075,344800.0
2011-10-27 15:40:00,76.17,76.37,76.17,76.31,406200.0,53.7146,53.8556,53.7146,53.8133,406200.0
2011-10-27 15:45:00,76.31,76.32,75.89,76.04,469600.0,53.8133,53.8203,53.5171,53.6229,469600.0
2011-10-27 15:50:00,76.05,76.13,75.74,75.76,450900.0,53.6299,53.6864,53.4113,53.4254,450900.0
2011-10-27 15:55:00,75.76,75.81,75.52,75.78,931500.0,53.4254,53.4607,53.2562,53.4395,931500.0
2011-10-28 09:30:00,74.95,75.77,74.64,75.39,221800.0,52.8542,53.4325,52.6356,53.1645,221800.0
2011-10-28 09:35:00,75.4,75.88,75.19,75.84,116000.0,53.1716,53.5101,53.0235,53.4819,116000.0
2011-10-28 09:40:00,75.86,76.03,75.62,76.03,251100.0,53.496,53.6158,53.3267,53.6158,251100.0
2011-10-28 09:45:00,76.0,76.02,75.79,76.0,196300.0,53.5947,53.6088,53.4466,53.5947,196300.0
2011-10-28 09:50:00,75.97,76.0,75.68,75.82,245300.0,53.5735,53.5947,53.369,53.4678,245300.0
2011-10-28 09:55:00,75.82,76.19,75.65,76.1,181100.0,53.4678,53.7287,53.3479,53.6652,181100.0
2011-10-28 10:00:00,76.12,76.14,75.84,75.85,137700.0,53.6793,53.6934,53.4819,53.4889,137700.0
2011-10-28 10:05:00,75.85,75.85,75.56,75.68,191300.0,53.4889,53.4889,53.2844,53.369,191300.0
2011-10-28 10:10:00,75.67,75.95,75.63,75.77,158300.0,53.362,53.5594,53.3338,53.4325,158300.0
2011-10-28 10:15:00,75.76,76.16,75.68,75.96,117300.0,53.4254,53.7075,53.369,53.5665,117300.0
2011-10-28 10:20:00,75.96,76.27,75.94,76.07,178100.0,53.5665,53.7851,53.5524,53.644,178100.0
2011-10-28 10:25:00,76.07,76.27,76.03,76.09,89200.0,53.644,53.7851,53.6158,53.6582,89200.0
2011-10-28 10:30:00,76.09,76.48,76.04,76.46,113400.0,53.6582,53.9332,53.6229,53.9191,113400.0
2011-10-28 10:35:00,76.49,76.83,76.45,76.83,226500.0,53.9402,54.18,53.912,54.18,226500.0
2011-10-28 10:40:00,76.83,76.86,76.62,76.67,174200.0,54.18,54.2012,54.0319,54.0672,174200.0
2011-10-28 10:45:00,76.68,76.7,76.52,76.65,110500.0,54.0742,54.0883,53.9614,54.0531,110500.0
2011-10-28 10:50:00,76.65,76.77,76.37,76.53,155000.0,54.0531,54.1377,53.8556,53.9684,155000.0
2011-10-28 10:55:00,76.52,76.6,76.46,76.51,118100.0,53.9614,54.0178,53.9191,53.9543,118100.0
2011-10-28 11:00:00,76.51,76.78,76.51,76.76,99200.0,53.9543,54.1447,53.9543,54.1306,99200.0
2011-10-28 11:05:00,76.74,76.87,76.61,76.79,99200.0,54.1165,54.2082,54.0249,54.1518,99200.0
2011-10-28 11:10:00,76.77,76.87,76.67,76.72,102700.0,54.1377,54.2082,54.0672,54.1024,102700.0
2011-10-28 11:15:00,76.71,76.74,76.43,76.55,125200.0,54.0954,54.1165,53.8979,53.9825,125200.0
2011-10-28 11:20:00,76.55,76.64,76.47,76.61,70300.0,53.9825,54.046,53.9261,54.0249,70300.0
2011-10-28 11:25:00,76.6,76.72,76.55,76.72,65500.0,54.0178,54.1024,53.9825,54.1024,65500.0
2011-10-28 11:30:00,76.71,76.93,76.67,76.83,111700.0,54.0954,54.2505,54.0672,54.18,111700.0
2011-10-28 11:35:00,76.85,76.89,76.66,76.82,153500.0,54.1941,54.2223,54.0601,54.1729,153500.0
2011-10-28 11:40:00,76.82,76.83,76.39,76.42,230800.0,54.1729,54.18,53.8697,53.8909,230800.0
2011-10-28 11:45:00,76.41,76.45,76.21,76.27,113200.0,53.8838,53.912,53.7428,53.7851,113200.0
2011-10-28 11:50:00,76.28,76.3,75.9,75.91,124400.0,53.7921,53.8062,53.5242,53.5312,124400.0
2011-10-28 11:55:00,75.91,75.91,75.62,75.68,180000.0,53.5312,53.5312,53.3267,53.369,180000.0
2011-10-28 12:00:00,75.66,75.76,75.58,75.76,149200.0,53.3549,53.4254,53.2985,53.4254,149200.0
2011-10-28 12:05:00,75.75,75.83,75.72,75.74,79000.0,53.4184,53.4748,53.3972,53.4113,79000.0
2011-10-28 12:10:00,75.74,75.95,75.71,75.76,73400.0,53.4113,53.5594,53.3902,53.4254,73400.0
2011-10-28 12:15:00,75.78,75.81,75.65,75.66,53600.0,53.4395,53.4607,53.3479,53.3549,53600.0
2011-10-28 12:20:00,75.64,75.73,75.42,75.44,129100.0,53.3408,53.4043,53.1857,53.1998,129100.0
2011-10-28 12:25:00,75.43,75.48,75.25,75.31,111300.0,53.1927,53.228,53.0658,53.1081,111300.0
2011-10-28 12:30:00,75.31,75.42,75.21,75.4,59500.0,53.1081,53.1857,53.0376,53.1716,59500.0
2011-10-28 12:35:00,75.42,75.51,75.27,75.3,49100.0,53.1857,53.2491,53.0799,53.1011,49100.0
2011-10-28 12:40:00,75.3,75.45,75.28,75.28,35700.0,53.1011,53.2068,53.0869,53.0869,35700.0
2011-10-28 12:45:00,75.27,75.67,75.26,75.66,58100.0,53.0799,53.362,53.0728,53.3549,58100.0
2011-10-28 12:50:00,75.66,75.72,75.58,75.71,74100.0,53.3549,53.3972,53.2985,53.3902,74100.0
2011-10-28 12:55:00,75.69,75.78,75.67,75.74,70600.0,53.3761,53.4395,53.362,53.4113,70600.0
2011-10-28 13:00:00,75.74,75.78,75.66,75.7,44000.0,53.4113,53.4395,53.3549,53.3831,44000.0
2011-10-28 13:05:00,75.69,75.76,75.58,75.62,48000.0,53.3761,53.4254,53.2985,53.3267,48000.0
2011-10-28 13:10:00,75.62,75.69,75.53,75.58,65800.0,53.3267,53.3761,53.2632,53.2985,65800.0
2011-10-28 13:15:00,75.56,75.67,75.53,75.58,52400.0,53.2844,53.362,53.2632,53.2985,52400.0
2011-10-28 13:20:00,75.6,75.7,75.54,75.7,70800.0,53.3126,53.3831,53.2703,53.3831,70800.0
2011-10-28 13:25:00,75.71,75.97,75.7,75.76,122100.0,53.3902,53.5735,53.3831,53.4254,122100.0
2011-10-28 13:30:00,75.77,75.92,75.7,75.77,105800.0,53.4325,53.5383,53.3831,53.4325,105800.0
2011-10-28 13:35:00,75.77,75.89,75.73,75.78,60500.0,53.4325,53.5171,53.4043,53.4395,60500.0
2011-10-28 13:40:00,75.76,75.81,75.58,75.72,67100.0,53.4254,53.4607,53.2985,53.3972,67100.0
2011-10-28 13:45:00,75.72,75.8,75.63,75.64,64200.0,53.3972,53.4536,53.3338,53.3408,64200.0
2011-10-28 13:50:00,75.67,75.87,75.66,75.8,43000.0,53.362,53.503,53.3549,53.4536,43000.0
2011-10-28 13:55:00,75.8,75.96,75.77,75.94,58600.0,53.4536,53.5665,53.4325,53.5524,58600.0
2011-10-28 14:00:00,75.92,76.0,75.84,75.94,60200.0,53.5383,53.5947,53.4819,53.5524,60200.0
2011-10-28 14:05:00,75.91,75.99,75.72,75.98,56700.0,53.5312,53.5876,53.3972,53.5806,56700.0
2011-10-28 14:10:00,75.98,75.99,75.83,75.93,88500.0,53.5806,53.5876,53.4748,53.5453,88500.0
2011-10-28 14:15:00,75.96,75.96,75.78,75.8,35000.0,53.5665,53.5665,53.4395,53.4536,35000.0
2011-10-28 14:20:00,75.83,75.83,75.64,75.7,87700.0,53.4748,53.4748,53.3408,53.3831,87700.0
2011-10-28 14:25:00,75.7,75.72,75.5,75.62,91700.0,53.3831,53.3972,53.2421,53.3267,91700.0
2011-10-28 14:30:00,75.59,75.71,75.47,75.5,108700.0,53.3056,53.3902,53.2209,53.2421,108700.0
2011-10-28 14:35:00,75.5,75.51,75.3,75.34,114300.0,53.2421,53.2491,53.1011,53.1293,114300.0
2011-10-28 14:40:00,75.35,75.63,75.35,75.62,59200.0,53.1363,53.3338,53.1363,53.3267,59200.0
2011-10-28 14:45:00,75.63,75.7,75.5,75.52,70000.0,53.3338,53.3831,53.2421,53.2562,70000.0
2011-10-28 14:50:00,75.53,75.7,75.53,75.65,54500.0,53.2632,53.3831,53.2632,53.3479,54500.0
2011-10-28 14:55:00,75.66,75.69,75.5,75.53,93100.0,53.3549,53.3761,53.2421,53.2632,93100.0
2011-10-28 15:00:00,75.54,75.7,75.48,75.7,193500.0,53.2703,53.3831,53.228,53.3831,193500.0
2011-10-28 15:05:00,75.68,75.75,75.57,75.64,128600.0,53.369,53.4184,53.2915,53.3408,128600.0
2011-10-28 15:10:00,75.65,75.67,75.56,75.62,95200.0,53.3479,53.362,53.2844,53.3267,95200.0
2011-10-28 15:15:00,75.62,75.66,75.59,75.61,149500.0,53.3267,53.3549,53.3056,53.3197,149500.0
2011-10-28 15:20:00,75.62,75.73,75.61,75.62,58400.0,53.3267,53.4043,53.3197,53.3267,58400.0
2011-10-28 15:25:00,75.61,75.84,75.61,75.79,97500.0,53.3197,53.4819,53.3197,53.4466,97500.0
2011-10-28 15:30:00,75.8,75.85,75.65,75.85,162900.0,53.4536,53.4889,53.3479,53.4889,162900.0
2011-10-28 15:35:00,75.83,76.0,75.75,75.95,155800.0,53.4748,53.5947,53.4184,53.5594,155800.0
2011-10-28 15:40:00,75.95,76.06,75.85,76.02,159200.0,53.5594,53.637,53.4889,53.6088,159200.0
2011-10-28 15:45:00,76.01,76.2,75.95,76.18,285400.0,53.6017,53.7357,53.5594,53.7216,285400.0
2011-10-28 15:50:00,76.18,76.25,76.06,76.18,206500.0,53.7216,53.771,53.637,53.7216,206500.0
2011-10-28 15:55:00,76.19,76.25,75.96,76.01,482600.0,53.7287,53.771,53.5665,53.6017,482600.0
2011-10-31 09:30:00,74.99,75.49,74.79,74.97,250000.0,52.8824,53.235,52.7414,52.8683,250000.0
2011-10-31 09:35:00,74.97,75.16,74.83,74.87,166500.0,52.8683,53.0023,52.7696,52.7978,166500.0
2011-10-31 09:40:00,74.87,74.94,74.54,74.58,107900.0,52.7978,52.8472,52.5651,52.5933,107900.0
2011-10-31 09:45:00,74.62,74.62,74.27,74.28,171900.0,52.6215,52.6215,52.3747,52.3818,171900.0
2011-10-31 09:50:00,74.3,74.46,74.19,74.42,111800.0,52.3959,52.5087,52.3183,52.4805,111800.0
2011-10-31 09:55:00,74.47,74.5,74.26,74.44,120600.0,52.5157,52.5369,52.3676,52.4946,120600.0
2011-10-31 10:00:00,74.48,74.56,74.26,74.34,123900.0,52.5228,52.5792,52.3676,52.4241,123900.0
2011-10-31 10:05:00,74.35,74.64,74.3,74.41,79000.0,52.4311,52.6356,52.3959,52.4734,79000.0
2011-10-31 10:10:00,74.42,74.7,74.42,74.67,77500.0,52.4805,52.6779,52.4805,52.6568,77500.0
2011-10-31 10:15:00,74.65,74.7,74.3,74.35,66000.0,52.6427,52.6779,52.3959,52.4311,66000.0
2011-10-31 10:20:00,74.33,74.37,74.0,74.0,101800.0,52.417,52.4452,52.1843,52.1843,101800.0
2011-10-31 10:25:00,74.02,74.14,73.93,74.13,55100.0,52.1984,52.283,52.1349,52.276,55100.0
2011-10-31 10:30:00,74.12,74.48,74.09,74.45,68700.0,52.2689,52.5228,52.2478,52.5016,68700.0
2011-10-31 10:35:00,74.45,74.69,74.45,74.69,77600.0,52.5016,52.6709,52.5016,52.6709,77600.0
2011-10-31 10:40:00,74.65,74.65,74.39,74.42,65600.0,52.6427,52.6427,52.4593,52.4805,65600.0
2011-10-31 10:45:00,74.41,74.55,74.33,74.44,83300.0,52.4734,52.5722,52.417,52.4946,83300.0
2011-10-31 10:50:00,74.45,74.7,74.44,74.5,62800.0,52.5016,52.6779,52.4946,52.5369,62800.0
2011-10-31 10:55:00,74.47,74.59,74.41,74.42,95100.0,52.5157,52.6004,52.4734,52.4805,95100.0
2011-10-31 11:00:00,74.44,74.61,74.32,74.38,82200.0,52.4946,52.6145,52.41,52.4523,82200.0
2011-10-31 11:05:00,74.36,74.53,74.31,74.51,94600.0,52.4382,52.5581,52.4029,52.5439,94600.0
2011-10-31 11:10:00,74.52,74.53,74.09,74.1,58300.0,52.551,52.5581,52.2478,52.2548,58300.0
2011-10-31 11:15:00,74.07,74.1,73.87,73.88,76000.0,52.2337,52.2548,52.0926,52.0997,76000.0
2011-10-31 11:20:00,73.88,74.11,73.87,74.07,52900.0,52.0997,52.2619,52.0926,52.2337,52900.0
2011-10-31 11:25:00,74.06,74.07,73.86,73.9,61500.0,52.2266,52.2337,52.0856,52.1138,61500.0
2011-10-31 11:30:00,73.89,74.09,73.86,73.99,67700.0,52.1067,52.2478,52.0856,52.1772,67700.0
2011-10-31 11:35:00,73.99,74.01,73.77,73.81,57500.0,52.1772,52.1914,52.0221,52.0503,57500.0
2011-10-31 11:40:00,73.8,73.9,73.58,73.69,238200.0,52.0433,52.1138,51.8881,51.9657,238200.0
2011-10-31 11:45:00,73.7,73.81,73.61,73.75,68000.0,51.9727,52.0503,51.9093,52.008,68000.0
2011-10-31 11:50:00,73.76,73.89,73.72,73.84,63600.0,52.0151,52.1067,51.9868,52.0715,63600.0
2011-10-31 11:55:00,73.84,73.89,73.72,73.77,32400.0,52.0715,52.1067,51.9868,52.0221,32400.0
2011-10-31 12:00:00,73.77,73.93,73.75,73.82,47100.0,52.0221,52.1349,52.008,52.0574,47100.0
2011-10-31 12:05:00,73.84,73.96,73.76,73.77,46300.0,52.0715,52.1561,52.0151,52.0221,46300.0
2011-10-31 12:10:00,73.78,73.91,73.74,73.78,68800.0,52.0292,52.1208,52.0009,52.0292,68800.0
2011-10-31 12:15:00,73.77,73.81,73.66,73.7,64200.0,52.0221,52.0503,51.9445,51.9727,64200.0
2011-10-31 12:20:00,73.7,73.73,73.57,73.57,62400.0,51.9727,51.9939,51.8811,51.8811,62400.0
2011-10-31 12:25:00,73.6,73.61,73.26,73.28,110700.0,51.9022,51.9093,51.6625,51.6766,110700.0
2011-10-31 12:30:00,73.28,73.45,73.12,73.12,99700.0,51.6766,51.7964,51.5637,51.5637,99700.0
2011-10-31 12:35:00,73.13,73.29,73.12,73.22,71400.0,51.5708,51.6836,51.5637,51.6342,71400.0
2011-10-31 12:40:00,73.2,73.37,73.11,73.37,47800.0,51.6201,51.74,51.5567,51.74,47800.0
2011-10-31 12:45:00,73.37,73.48,73.28,73.44,42400.0,51.74,51.8176,51.6766,51.7894,42400.0
2011-10-31 12:50:00,73.44,73.47,73.26,73.32,42900.0,51.7894,51.8105,51.6625,51.7048,42900.0
2011-10-31 12:55:00,73.31,73.35,73.22,73.32,32400.0,51.6977,51.7259,51.6342,51.7048,32400.0
2011-10-31 13:00:00,73.26,73.59,73.23,73.49,63200.0,51.6625,51.8952,51.6413,51.8247,63200.0
2011-10-31 13:05:00,73.49,73.52,73.33,73.35,34800.0,51.8247,51.8458,51.7118,51.7259,34800.0
2011-10-31 13:10:00,73.35,73.6,73.35,73.6,65500.0,51.7259,51.9022,51.7259,51.9022,65500.0
2011-10-31 13:15:00,73.59,73.73,73.55,73.64,77200.0,51.8952,51.9939,51.867,51.9304,77200.0
2011-10-31 13:20:00,73.64,73.72,73.55,73.6,77500.0,51.9304,51.9868,51.867,51.9022,77500.0
2011-10-31 13:25:00,73.6,73.64,73.55,73.62,81100.0,51.9022,51.9304,51.867,51.9163,81100.0
2011-10-31 13:30:00,73.59,73.71,73.57,73.64,68000.0,51.8952,51.9798,51.8811,51.9304,68000.0
2011-10-31 13:35:00,73.63,74.09,73.59,74.06,110100.0,51.9234,52.2478,51.8952,52.2266,110100.0
2011-10-31 13:40:00,74.07,74.22,74.03,74.19,118400.0,52.2337,52.3394,52.2055,52.3183,118400.0
2011-10-31 13:45:00,74.19,74.36,74.15,74.31,97400.0,52.3183,52.4382,52.2901,52.4029,97400.0
2011-10-31 13:50:00,74.32,74.36,74.14,74.28,84400.0,52.41,52.4382,52.283,52.3818,84400.0
2011-10-31 13:55:00,74.28,74.53,74.28,74.53,117200.0,52.3818,52.5581,52.3818,52.5581,117200.0
2011-10-31 14:00:00,74.51,74.64,74.47,74.62,153100.0,52.5439,52.6356,52.5157,52.6215,153100.0
2011-10-31 14:05:00,74.62,74.75,74.5,74.53,92900.0,52.6215,52.7132,52.5369,52.5581,92900.0
2011-10-31 14:10:00,74.53,74.57,74.43,74.45,62200.0,52.5581,52.5863,52.4875,52.5016,62200.0
2011-10-31 14:15:00,74.45,74.45,74.29,74.38,53000.0,52.5016,52.5016,52.3888,52.4523,53000.0
2011-10-31 14:20:00,74.39,74.57,74.33,74.33,61200.0,52.4593,52.5863,52.417,52.417,61200.0
2011-10-31 14:25:00,74.33,74.49,74.28,74.47,64700.0,52.417,52.5298,52.3818,52.5157,64700.0
2011-10-31 14:30:00,74.47,74.61,74.42,74.56,51700.0,52.5157,52.6145,52.4805,52.5792,51700.0
2011-10-31 14:35:00,74.55,74.55,74.4,74.48,120100.0,52.5722,52.5722,52.4664,52.5228,120100.0
2011-10-31 14:40:00,74.49,74.63,74.41,74.62,102400.0,52.5298,52.6286,52.4734,52.6215,102400.0
2011-10-31 14:45:00,74.62,74.69,74.47,74.58,71000.0,52.6215,52.6709,52.5157,52.5933,71000.0
2011-10-31 14:50:00,74.59,74.78,74.59,74.72,71200.0,52.6004,52.7344,52.6004,52.692,71200.0
2011-10-31 14:55:00,74.71,74.73,74.52,74.52,92300.0,52.685,52.6991,52.551,52.551,92300.0
2011-10-31 15:00:00,74.52,74.56,74.38,74.38,106200.0,52.551,52.5792,52.4523,52.4523,106200.0
2011-10-31 15:05:00,74.37,74.41,74.16,74.17,74400.0,52.4452,52.4734,52.2971,52.3042,74400.0
2011-10-31 15:10:00,74.18,74.34,73.98,73.99,160200.0,52.3112,52.4241,52.1702,52.1772,160200.0
2011-10-31 15:15:00,73.99,74.24,73.94,73.96,203500.0,52.1772,52.3535,52.142,52.1561,203500.0
2011-10-31 15:20:00,73.92,74.07,73.84,73.99,98500.0,52.1279,52.2337,52.0715,52.1772,98500.0
2011-10-31 15:25:00,74.0,74.01,73.85,73.88,109000.0,52.1843,52.1914,52.0785,52.0997,109000.0
2011-10-31 15:30:00,73.88,74.2,73.86,74.16,192500.0,52.0997,52.3253,52.0856,52.2971,192500.0
2011-10-31 15:35:00,74.17,74.33,74.16,74.21,234300.0,52.3042,52.417,52.2971,52.3324,234300.0
2011-10-31 15:40:00,74.2,74.23,73.98,74.02,324100.0,52.3253,52.3465,52.1702,52.1984,324100.0
2011-10-31 15:45:00,74.01,74.09,73.74,73.79,536900.0,52.1914,52.2478,52.0009,52.0362,536900.0
2011-10-31 15:50:00,73.8,74.09,73.74,74.01,331900.0,52.0433,52.2478,52.0009,52.1914,331900.0
2011-10-31 15:55:00,74.01,74.01,73.47,73.47,993700.0,52.1914,52.1914,51.8105,51.8105,993700.0
2011-11-01 09:30:00,69.83,70.19,69.1,69.88,742000.0,49.2436,49.4975,48.7289,49.2789,742000.0
2011-11-01 09:35:00,69.9,70.0,69.21,69.25,278500.0,49.293,49.3635,48.8064,48.8346,278500.0
2011-11-01 09:40:00,69.24,69.82,69.01,69.35,418900.0,48.8276,49.2366,48.6654,48.9052,418900.0
2011-11-01 09:45:00,69.36,69.74,69.05,69.16,284500.0,48.9122,49.1802,48.6936,48.7712,284500.0
2011-11-01 09:50:00,69.09,69.73,69.0,69.58,243800.0,48.7218,49.1731,48.6583,49.0673,243800.0
2011-11-01 09:55:00,69.58,70.1,69.47,69.99,205900.0,49.0673,49.434,48.9898,49.3565,205900.0
2011-11-01 10:00:00,69.98,70.36,69.63,70.27,391800.0,49.3494,49.6174,49.1026,49.5539,391800.0
2011-11-01 10:05:00,70.27,70.5,70.16,70.42,253900.0,49.5539,49.7161,49.4764,49.6597,253900.0
2011-11-01 10:10:00,70.43,70.86,70.3,70.7,223300.0,49.6668,49.97,49.5751,49.8572,223300.0
2011-11-01 10:15:00,70.69,70.76,70.44,70.51,178200.0,49.8501,49.8995,49.6738,49.7232,178200.0
2011-11-01 10:20:00,70.5,70.59,70.36,70.5,174700.0,49.7161,49.7796,49.6174,49.7161,174700.0
2011-11-01 10:25:00,70.49,70.68,70.45,70.58,227700.0,49.7091,49.8431,49.6809,49.7725,227700.0
2011-11-01 10:30:00,70.57,71.03,70.35,70.96,239500.0,49.7655,50.0899,49.6103,50.0405,239500.0
2011-11-01 10:35:00,70.95,71.07,70.6,70.69,151700.0,50.0335,50.1181,49.7866,49.8501,151700.0
2011-11-01 10:40:00,70.71,70.78,70.45,70.57,139200.0,49.8642,49.9136,49.6809,49.7655,139200.0
2011-11-01 10:45:00,70.57,70.62,70.22,70.42,144100.0,49.7655,49.8007,49.5187,49.6597,144100.0
2011-11-01 10:50:00,70.42,70.77,70.41,70.48,133400.0,49.6597,49.9065,49.6527,49.702,133400.0
2011-11-01 10:55:00,70.47,70.67,70.27,70.33,253500.0,49.695,49.836,49.5539,49.5962,253500.0
2011-11-01 11:00:00,70.32,70.55,70.23,70.23,146400.0,49.5892,49.7514,49.5257,49.5257,146400.0
2011-11-01 11:05:00,70.25,70.28,70.08,70.12,220000.0,49.5398,49.561,49.4199,49.4481,220000.0
2011-11-01 11:10:00,70.13,70.35,70.13,70.22,103300.0,49.4552,49.6103,49.4552,49.5187,103300.0
2011-11-01 11:15:00,70.25,70.54,70.24,70.5,126400.0,49.5398,49.7443,49.5328,49.7161,126400.0
2011-11-01 11:20:00,70.49,70.54,70.23,70.26,105600.0,49.7091,49.7443,49.5257,49.5469,105600.0
2011-11-01 11:25:00,70.27,70.32,69.96,70.03,185400.0,49.5539,49.5892,49.3353,49.3847,185400.0
2011-11-01 11:30:00,70.02,70.24,69.8,69.84,218500.0,49.3776,49.5328,49.2225,49.2507,218500.0
2011-11-01 11:35:00,69.84,70.0,69.7,69.74,129500.0,49.2507,49.3635,49.152,49.1802,129500.0
2011-11-01 11:40:00,69.76,69.88,69.58,69.66,127100.0,49.1943,49.2789,49.0673,49.1238,127100.0
2011-11-01 11:45:00,69.68,69.78,69.37,69.49,163900.0,49.1379,49.2084,48.9193,49.0039,163900.0
2011-11-01 11:50:00,69.52,69.58,69.3,69.34,175400.0,49.025,49.0673,48.8699,48.8981,175400.0
2011-11-01 11:55:00,69.34,69.52,69.33,69.43,122300.0,48.8981,49.025,48.891,48.9616,122300.0
2011-11-01 12:00:00,69.42,69.44,69.18,69.25,121400.0,48.9545,48.9686,48.7853,48.8346,121400.0
2011-11-01 12:05:00,69.23,69.74,69.19,69.63,139200.0,48.8205,49.1802,48.7923,49.1026,139200.0
2011-11-01 12:10:00,69.62,69.84,69.56,69.74,172500.0,49.0956,49.2507,49.0532,49.1802,172500.0
2011-11-01 12:15:00,69.74,69.74,69.49,69.53,122500.0,49.1802,49.1802,49.0039,49.0321,122500.0
2011-11-01 12:20:00,69.52,69.67,69.43,69.67,74300.0,49.025,49.1308,48.9616,49.1308,74300.0
2011-11-01 12:25:00,69.65,69.95,69.62,69.88,92900.0,49.1167,49.3283,49.0956,49.2789,92900.0
2011-11-01 12:30:00,69.86,70.13,69.75,70.04,83600.0,49.2648,49.4552,49.1872,49.3917,83600.0
2011-11-01 12:35:00,70.04,70.39,69.98,70.37,125700.0,49.3917,49.6386,49.3494,49.6244,125700.0
2011-11-01 12:40:00,70.37,70.38,70.05,70.08,113100.0,49.6244,49.6315,49.3988,49.4199,113100.0
2011-11-01 12:45:00,70.08,70.18,70.05,70.16,224700.0,49.4199,49.4905,49.3988,49.4764,224700.0
2011-11-01 12:50:00,70.17,70.17,69.89,69.93,137100.0,49.4834,49.4834,49.286,49.3142,137100.0
2011-11-01 12:55:00,69.94,70.07,69.83,69.83,70200.0,49.3212,49.4129,49.2436,49.2436,70200.0
2011-11-01 13:00:00,69.83,69.95,69.67,69.84,103200.0,49.2436,49.3283,49.1308,49.2507,103200.0
2011-11-01 13:05:00,69.85,70.16,69.8,70.06,122700.0,49.2577,49.4764,49.2225,49.4058,122700.0
2011-11-01 13:10:00,70.06,70.29,70.02,70.23,134300.0,49.4058,49.568,49.3776,49.5257,134300.0
2011-11-01 13:15:00,70.23,70.58,70.23,70.4,211700.0,49.5257,49.7725,49.5257,49.6456,211700.0
2011-11-01 13:20:00,70.4,70.4,70.18,70.37,115200.0,49.6456,49.6456,49.4905,49.6244,115200.0
2011-11-01 13:25:00,70.38,71.26,70.28,71.18,222000.0,49.6315,50.2521,49.561,50.1957,222000.0
2011-11-01 13:30:00,71.19,71.6,71.08,71.46,227000.0,50.2027,50.4918,50.1251,50.3931,227000.0
2011-11-01 13:35:00,71.48,71.87,71.33,71.61,239200.0,50.4072,50.6822,50.3014,50.4989,239200.0
2011-11-01 13:40:00,71.56,71.91,71.51,71.85,112600.0,50.4636,50.7104,50.4284,50.6681,112600.0
2011-11-01 13:45:00,71.86,72.17,71.74,71.83,161600.0,50.6752,50.8938,50.5906,50.654,161600.0
2011-11-01 13:50:00,71.83,72.08,71.59,71.61,164700.0,50.654,50.8303,50.4848,50.4989,164700.0
2011-11-01 13:55:00,71.61,71.62,71.18,71.48,121300.0,50.4989,50.5059,50.1957,50.4072,121300.0
2011-11-01 14:00:00,71.47,71.61,71.23,71.49,129500.0,50.4002,50.4989,50.2309,50.4143,129500.0
2011-11-01 14:05:00,71.51,71.87,71.44,71.82,109100.0,50.4284,50.6822,50.379,50.647,109100.0
2011-11-01 14:10:00,71.83,71.97,71.66,71.93,131800.0,50.654,50.7528,50.5341,50.7245,131800.0
2011-11-01 14:15:00,71.94,72.0,71.69,71.79,127400.0,50.7316,50.7739,50.5553,50.6258,127400.0
2011-11-01 14:20:00,71.79,72.26,71.75,72.25,132500.0,50.6258,50.9573,50.5976,50.9502,132500.0
2011-11-01 14:25:00,72.27,72.43,72.17,72.25,129300.0,50.9643,51.0771,50.8938,50.9502,129300.0
2011-11-01 14:30:00,72.23,72.31,72.12,72.14,105400.0,50.9361,50.9925,50.8585,50.8726,105400.0
2011-11-01 14:35:00,72.14,72.26,71.74,71.77,108200.0,50.8726,50.9573,50.5906,50.6117,108200.0
2011-11-01 14:40:00,71.77,72.07,71.7,72.02,100300.0,50.6117,50.8233,50.5624,50.788,100300.0
2011-11-01 14:45:00,72.0,72.14,71.89,71.9,81300.0,50.7739,50.8726,50.6963,50.7034,81300.0
2011-11-01 14:50:00,71.89,72.08,71.69,71.75,249600.0,50.6963,50.8303,50.5553,50.5976,249600.0
2011-11-01 14:55:00,71.75,71.94,71.65,71.94,141900.0,50.5976,50.7316,50.5271,50.7316,141900.0
2011-11-01 15:00:00,71.94,72.02,71.46,71.53,177900.0,50.7316,50.788,50.3931,50.4425,177900.0
2011-11-01 15:05:00,71.53,71.69,71.36,71.67,158300.0,50.4425,50.5553,50.3226,50.5412,158300.0
2011-11-01 15:10:00,71.66,72.04,71.62,71.95,168900.0,50.5341,50.8021,50.5059,50.7387,168900.0
2011-11-01 15:15:00,71.97,71.99,71.55,71.82,161900.0,50.7528,50.7669,50.4566,50.647,161900.0
2011-11-01 15:20:00,71.82,71.89,71.31,71.36,197400.0,50.647,50.6963,50.2873,50.3226,197400.0
2011-11-01 15:25:00,71.36,71.59,71.33,71.54,134800.0,50.3226,50.4848,50.3014,50.4495,134800.0
2011-11-01 15:30:00,71.53,71.88,71.51,71.71,171400.0,50.4425,50.6893,50.4284,50.5694,171400.0
2011-11-01 15:35:00,71.72,72.14,71.72,72.12,250800.0,50.5765,50.8726,50.5765,50.8585,250800.0
2011-11-01 15:40:00,72.11,72.12,71.51,71.61,275500.0,50.8515,50.8585,50.4284,50.4989,275500.0
2011-11-01 15:45:00,71.59,71.59,71.0,71.22,515300.0,50.4848,50.4848,50.0687,50.2239,515300.0
2011-11-01 15:50:00,71.21,71.22,70.84,70.97,542400.0,50.2168,50.2239,49.9559,50.0476,542400.0
2011-11-01 15:55:00,70.98,71.25,70.96,71.15,816100.0,50.0546,50.245,50.0405,50.1745,816100.0
2011-11-02 09:30:00,72.89,72.9,72.22,72.41,185400.0,51.4015,51.4086,50.9291,51.063,185400.0
2011-11-02 09:35:00,72.41,72.63,72.31,72.31,133100.0,51.063,51.2182,50.9925,50.9925,133100.0
2011-11-02 09:40:00,72.31,72.47,72.16,72.29,132100.0,50.9925,51.1054,50.8867,50.9784,132100.0
2011-11-02 09:45:00,72.31,72.35,72.05,72.15,73400.0,50.9925,51.0207,50.8092,50.8797,73400.0
2011-11-02 09:50:00,72.13,72.13,71.87,71.87,95000.0,50.8656,50.8656,50.6822,50.6822,95000.0
2011-11-02 09:55:00,71.86,72.1,71.77,72.1,84600.0,50.6752,50.8444,50.6117,50.8444,84600.0
2011-11-02 10:00:00,72.11,72.26,71.78,71.85,101500.0,50.8515,50.9573,50.6188,50.6681,101500.0
2011-11-02 10:05:00,71.87,72.32,71.75,72.27,126900.0,50.6822,50.9996,50.5976,50.9643,126900.0
2011-11-02 10:10:00,72.3,72.3,72.09,72.27,161200.0,50.9855,50.9855,50.8374,50.9643,161200.0
2011-11-02 10:15:00,72.29,72.35,72.17,72.19,112300.0,50.9784,51.0207,50.8938,50.9079,112300.0
2011-11-02 10:20:00,72.2,72.43,72.15,72.39,66600.0,50.915,51.0771,50.8797,51.0489,66600.0
2011-11-02 10:25:00,72.43,72.59,72.4,72.55,63600.0,51.0771,51.19,51.056,51.1618,63600.0
2011-11-02 10:30:00,72.52,72.59,72.3,72.43,98800.0,51.1406,51.19,50.9855,51.0771,98800.0
2011-11-02 10:35:00,72.43,72.65,72.34,72.57,64100.0,51.0771,51.2323,51.0137,51.1759,64100.0
2011-11-02 10:40:00,72.57,72.65,72.41,72.51,54500.0,51.1759,51.2323,51.063,51.1336,54500.0
2011-11-02 10:45:00,72.5,72.69,72.4,72.67,83500.0,51.1265,51.2605,51.056,51.2464,83500.0
2011-11-02 10:50:00,72.65,72.93,72.59,72.82,83500.0,51.2323,51.4297,51.19,51.3522,83500.0
2011-11-02 10:55:00,72.84,72.98,72.69,72.75,77000.0,51.3663,51.465,51.2605,51.3028,77000.0
2011-11-02 11:00:00,72.76,72.87,72.64,72.66,64200.0,51.3099,51.3874,51.2252,51.2393,64200.0
2011-11-02 11:05:00,72.67,72.88,72.67,72.7,70500.0,51.2464,51.3945,51.2464,51.2675,70500.0
2011-11-02 11:10:00,72.69,72.78,72.56,72.6,42100.0,51.2605,51.324,51.1688,51.197,42100.0
2011-11-02 11:15:00,72.62,72.73,72.55,72.67,37600.0,51.2111,51.2887,51.1618,51.2464,37600.0
2011-11-02 11:20:00,72.69,72.71,72.5,72.71,57500.0,51.2605,51.2746,51.1265,51.2746,57500.0
2011-11-02 11:25:00,72.72,72.73,72.48,72.58,47400.0,51.2817,51.2887,51.1124,51.1829,47400.0
2011-11-02 11:30:00,72.58,72.63,72.4,72.54,66700.0,51.1829,51.2182,51.056,51.1547,66700.0
2011-11-02 11:35:00,72.53,72.59,72.4,72.52,64800.0,51.1477,51.19,51.056,51.1406,64800.0
2011-11-02 11:40:00,72.53,72.61,72.48,72.52,40500.0,51.1477,51.2041,51.1124,51.1406,40500.0
2011-11-02 11:45:00,72.49,72.6,72.47,72.51,65100.0,51.1195,51.197,51.1054,51.1336,65100.0
2011-11-02 11:50:00,72.51,72.53,72.42,72.46,74300.0,51.1336,51.1477,51.0701,51.0983,74300.0
2011-11-02 11:55:00,72.46,72.52,72.39,72.42,48200.0,51.0983,51.1406,51.0489,51.0701,48200.0
2011-11-02 12:00:00,72.43,72.43,72.31,72.34,57400.0,51.0771,51.0771,50.9925,51.0137,57400.0
2011-11-02 12:05:00,72.35,72.39,72.2,72.26,56900.0,51.0207,51.0489,50.915,50.9573,56900.0
2011-11-02 12:10:00,72.28,72.43,72.26,72.28,56800.0,50.9714,51.0771,50.9573,50.9714,56800.0
2011-11-02 12:15:00,72.29,72.3,72.08,72.1,54400.0,50.9784,50.9855,50.8303,50.8444,54400.0
2011-11-02 12:20:00,72.12,72.22,72.08,72.11,55100.0,50.8585,50.9291,50.8303,50.8515,55100.0
2011-11-02 12:25:00,72.12,72.5,72.08,72.45,166100.0,50.8585,51.1265,50.8303,51.0913,166100.0
2011-11-02 12:30:00,72.43,72.5,72.15,72.16,52000.0,51.0771,51.1265,50.8797,50.8867,52000.0
2011-11-02 12:35:00,72.18,72.42,72.07,72.41,83100.0,50.9008,51.0701,50.8233,51.063,83100.0
2011-11-02 12:40:00,72.42,72.63,72.3,72.34,67900.0,51.0701,51.2182,50.9855,51.0137,67900.0
2011-11-02 12:45:00,72.32,72.35,72.08,72.11,67400.0,50.9996,51.0207,50.8303,50.8515,67400.0
2011-11-02 12:50:00,72.12,72.21,72.01,72.11,68600.0,50.8585,50.922,50.781,50.8515,68600.0
2011-11-02 12:55:00,72.11,72.19,71.86,71.86,68300.0,50.8515,50.9079,50.6752,50.6752,68300.0
2011-11-02 13:00:00,71.89,71.91,71.55,71.63,192300.0,50.6963,50.7104,50.4566,50.513,192300.0
2011-11-02 13:05:00,71.62,71.72,71.5,71.68,96100.0,50.5059,50.5765,50.4213,50.5483,96100.0
2011-11-02 13:10:00,71.68,71.86,71.64,71.86,64400.0,50.5483,50.6752,50.52,50.6752,64400.0
2011-11-02 13:15:00,71.85,71.85,71.63,71.65,64700.0,50.6681,50.6681,50.513,50.5271,64700.0
2011-11-02 13:20:00,71.65,71.65,71.4,71.42,62800.0,50.5271,50.5271,50.3508,50.3649,62800.0
2011-11-02 13:25:00,71.43,71.76,71.43,71.69,43100.0,50.372,50.6047,50.372,50.5553,43100.0
2011-11-02 13:30:00,71.68,71.86,71.61,71.79,44300.0,50.5483,50.6752,50.4989,50.6258,44300.0
2011-11-02 13:35:00,71.78,71.81,71.67,71.72,38300.0,50.6188,50.6399,50.5412,50.5765,38300.0
2011-11-02 13:40:00,71.73,71.88,71.66,71.86,37500.0,50.5835,50.6893,50.5341,50.6752,37500.0
2011-11-02 13:45:00,71.88,71.99,71.85,71.93,57100.0,50.6893,50.7669,50.6681,50.7245,57100.0
2011-11-02 13:50:00,71.93,71.95,71.59,71.59,53500.0,50.7245,50.7387,50.4848,50.4848,53500.0
2011-11-02 13:55:00,71.58,71.68,71.53,71.61,48100.0,50.4777,50.5483,50.4425,50.4989,48100.0
2011-11-02 14:00:00,71.6,71.72,71.42,71.71,123200.0,50.4918,50.5765,50.3649,50.5694,123200.0
2011-11-02 14:05:00,71.7,71.96,71.63,71.78,124900.0,50.5624,50.7457,50.513,50.6188,124900.0
2011-11-02 14:10:00,71.79,71.79,71.57,71.65,83400.0,50.6258,50.6258,50.4707,50.5271,83400.0
2011-11-02 14:15:00,71.64,71.9,71.62,71.78,67900.0,50.52,50.7034,50.5059,50.6188,67900.0
2011-11-02 14:20:00,71.78,71.98,71.69,71.69,59700.0,50.6188,50.7598,50.5553,50.5553,59700.0
2011-11-02 14:25:00,71.71,71.87,71.7,71.77,70900.0,50.5694,50.6822,50.5624,50.6117,70900.0
2011-11-02 14:30:00,71.77,72.0,71.7,72.0,106400.0,50.6117,50.7739,50.5624,50.7739,106400.0
2011-11-02 14:35:00,72.02,72.13,71.9,71.92,82700.0,50.788,50.8656,50.7034,50.7175,82700.0
2011-11-02 14:40:00,71.92,71.93,71.7,71.75,70000.0,50.7175,50.7245,50.5624,50.5976,70000.0
2011-11-02 14:45:00,71.76,72.04,71.69,71.95,85000.0,50.6047,50.8021,50.5553,50.7387,85000.0
2011-11-02 14:50:00,71.95,72.2,71.95,72.09,82400.0,50.7387,50.915,50.7387,50.8374,82400.0
2011-11-02 14:55:00,72.12,72.33,72.12,72.17,56400.0,50.8585,51.0066,50.8585,50.8938,56400.0
2011-11-02 15:00:00,72.18,72.22,71.98,72.05,124100.0,50.9008,50.9291,50.7598,50.8092,124100.0
2011-11-02 15:05:00,72.04,72.5,72.04,72.35,147900.0,50.8021,51.1265,50.8021,51.0207,147900.0
2011-11-02 15:10:00,72.35,72.52,72.31,72.46,150700.0,51.0207,51.1406,50.9925,51.0983,150700.0
2011-11-02 15:15:00,72.45,72.61,72.33,72.61,83800.0,51.0913,51.2041,51.0066,51.2041,83800.0
2011-11-02 15:20:00,72.6,72.74,72.56,72.69,119900.0,51.197,51.2958,51.1688,51.2605,119900.0
2011-11-02 15:25:00,72.7,72.75,72.5,72.56,102400.0,51.2675,51.3028,51.1265,51.1688,102400.0
2011-11-02 15:30:00,72.55,72.71,72.25,72.33,190300.0,51.1618,51.2746,50.9502,51.0066,190300.0
2011-11-02 15:35:00,72.33,72.52,72.31,72.52,117200.0,51.0066,51.1406,50.9925,51.1406,117200.0
2011-11-02 15:40:00,72.52,72.68,72.41,72.5,197200.0,51.1406,51.2534,51.063,51.1265,197200.0
2011-11-02 15:45:00,72.51,72.63,72.36,72.52,195800.0,51.1336,51.2182,51.0278,51.1406,195800.0
2011-11-02 15:50:00,72.53,72.77,72.47,72.75,161200.0,51.1477,51.3169,51.1054,51.3028,161200.0
2011-11-02 15:55:00,72.75,72.92,72.69,72.72,448800.0,51.3028,51.4227,51.2605,51.2817,448800.0
2011-11-03 09:30:00,73.81,74.25,73.57,74.05,186300.0,52.0503,52.3606,51.8811,52.2196,186300.0
2011-11-03 09:35:00,74.11,74.12,73.65,73.89,125900.0,52.2619,52.2689,51.9375,52.1067,125900.0
2011-11-03 09:40:00,73.88,74.0,73.69,73.96,150300.0,52.0997,52.1843,51.9657,52.1561,150300.0
2011-11-03 09:45:00,74.01,74.07,73.83,73.85,141200.0,52.1914,52.2337,52.0644,52.0785,141200.0
2011-11-03 09:50:00,73.87,73.87,73.5,73.6,226600.0,52.0926,52.0926,51.8317,51.9022,226600.0
2011-11-03 09:55:00,73.55,73.82,73.37,73.79,159100.0,51.867,52.0574,51.74,52.0362,159100.0
2011-11-03 10:00:00,73.81,73.85,73.13,73.25,306500.0,52.0503,52.0785,51.5708,51.6554,306500.0
2011-11-03 10:05:00,73.27,73.99,73.17,73.93,304800.0,51.6695,52.1772,51.599,52.1349,304800.0
2011-11-03 10:10:00,73.94,74.13,73.83,74.1,199500.0,52.142,52.276,52.0644,52.2548,199500.0
2011-11-03 10:15:00,74.1,74.38,74.06,74.28,166700.0,52.2548,52.4523,52.2266,52.3818,166700.0
2011-11-03 10:20:00,74.24,74.58,74.24,74.39,159600.0,52.3535,52.5933,52.3535,52.4593,159600.0
2011-11-03 10:25:00,74.37,74.43,74.13,74.18,192400.0,52.4452,52.4875,52.276,52.3112,192400.0
2011-11-03 10:30:00,74.16,74.42,74.16,74.38,162700.0,52.2971,52.4805,52.2971,52.4523,162700.0
2011-11-03 10:35:00,74.38,74.41,74.0,74.06,77400.0,52.4523,52.4734,52.1843,52.2266,77400.0
2011-11-03 10:40:00,74.06,74.52,74.06,74.41,208900.0,52.2266,52.551,52.2266,52.4734,208900.0
2011-11-03 10:45:00,74.43,74.65,74.34,74.47,195000.0,52.4875,52.6427,52.4241,52.5157,195000.0
2011-11-03 10:50:00,74.48,74.55,74.22,74.3,157100.0,52.5228,52.5722,52.3394,52.3959,157100.0
2011-11-03 10:55:00,74.3,74.55,74.27,74.29,129800.0,52.3959,52.5722,52.3747,52.3888,129800.0
2011-11-03 11:00:00,74.28,74.41,73.91,74.04,129600.0,52.3818,52.4734,52.1208,52.2125,129600.0
2011-11-03 11:05:00,74.05,74.3,73.95,74.13,99200.0,52.2196,52.3959,52.149,52.276,99200.0
2011-11-03 11:10:00,74.13,74.5,74.1,74.43,64500.0,52.276,52.5369,52.2548,52.4875,64500.0
2011-11-03 11:15:00,74.46,74.81,74.46,74.78,128000.0,52.5087,52.7555,52.5087,52.7344,128000.0
2011-11-03 11:20:00,74.78,74.9,74.67,74.8,100600.0,52.7344,52.819,52.6568,52.7485,100600.0
2011-11-03 11:25:00,74.8,74.89,74.65,74.82,141000.0,52.7485,52.8119,52.6427,52.7626,141000.0
2011-11-03 11:30:00,74.84,74.92,74.69,74.85,114100.0,52.7767,52.8331,52.6709,52.7837,114100.0
2011-11-03 11:35:00,74.87,74.88,74.62,74.63,103300.0,52.7978,52.8049,52.6215,52.6286,103300.0
2011-11-03 11:40:00,74.64,74.77,74.53,74.67,83200.0,52.6356,52.7273,52.5581,52.6568,83200.0
2011-11-03 11:45:00,74.67,74.8,74.56,74.74,96000.0,52.6568,52.7485,52.5792,52.7061,96000.0
2011-11-03 11:50:00,74.73,74.87,74.71,74.81,121800.0,52.6991,52.7978,52.685,52.7555,121800.0
2011-11-03 11:55:00,74.8,74.82,74.47,74.6,97500.0,52.7485,52.7626,52.5157,52.6074,97500.0
2011-11-03 12:00:00,74.6,74.8,74.59,74.79,87800.0,52.6074,52.7485,52.6004,52.7414,87800.0
2011-11-03 12:05:00,74.78,74.86,74.62,74.8,104300.0,52.7344,52.7908,52.6215,52.7485,104300.0
2011-11-03 12:10:00,74.83,74.87,74.61,74.67,64300.0,52.7696,52.7978,52.6145,52.6568,64300.0
2011-11-03 12:15:00,74.65,74.72,74.58,74.7,83400.0,52.6427,52.692,52.5933,52.6779,83400.0
2011-11-03 12:20:00,74.69,74.89,74.68,74.86,105700.0,52.6709,52.8119,52.6638,52.7908,105700.0
2011-11-03 12:25:00,74.86,75.2,74.82,75.17,147900.0,52.7908,53.0305,52.7626,53.0094,147900.0
2011-11-03 12:30:00,75.18,75.24,75.01,75.07,95500.0,53.0164,53.0587,52.8965,52.9389,95500.0
2011-11-03 12:35:00,75.06,75.13,74.84,74.93,87700.0,52.9318,52.9812,52.7767,52.8401,87700.0
2011-11-03 12:40:00,74.94,75.05,74.84,74.99,61200.0,52.8472,52.9248,52.7767,52.8824,61200.0
2011-11-03 12:45:00,74.97,75.41,74.93,75.37,144900.0,52.8683,53.1786,52.8401,53.1504,144900.0
2011-11-03 12:50:00,75.38,75.43,75.25,75.33,83700.0,53.1575,53.1927,53.0658,53.1222,83700.0
2011-11-03 12:55:00,75.34,75.6,75.34,75.54,136500.0,53.1293,53.3126,53.1293,53.2703,136500.0
2011-11-03 13:00:00,75.53,75.53,75.22,75.22,72700.0,53.2632,53.2632,53.0446,53.0446,72700.0
2011-11-03 13:05:00,75.21,75.43,75.2,75.41,86100.0,53.0376,53.1927,53.0305,53.1786,86100.0
2011-11-03 13:10:00,75.4,75.7,75.4,75.7,153900.0,53.1716,53.3831,53.1716,53.3831,153900.0
2011-11-03 13:15:00,75.69,75.73,75.53,75.6,113300.0,53.3761,53.4043,53.2632,53.3126,113300.0
2011-11-03 13:20:00,75.58,75.63,75.29,75.45,81600.0,53.2985,53.3338,53.094,53.2068,81600.0
2011-11-03 13:25:00,75.45,75.5,75.26,75.27,98800.0,53.2068,53.2421,53.0728,53.0799,98800.0
2011-11-03 13:30:00,75.29,75.34,75.15,75.32,71000.0,53.094,53.1293,52.9953,53.1152,71000.0
2011-11-03 13:35:00,75.32,75.63,75.28,75.62,89300.0,53.1152,53.3338,53.0869,53.3267,89300.0
2011-11-03 13:40:00,75.63,75.78,75.63,75.66,155000.0,53.3338,53.4395,53.3338,53.3549,155000.0
2011-11-03 13:45:00,75.67,76.07,75.67,76.05,189900.0,53.362,53.644,53.362,53.6299,189900.0
2011-11-03 13:50:00,76.06,76.15,75.82,75.89,186100.0,53.637,53.7005,53.4678,53.5171,186100.0
2011-11-03 13:55:00,75.9,75.99,75.62,75.72,153400.0,53.5242,53.5876,53.3267,53.3972,153400.0
2011-11-03 14:00:00,75.73,75.86,75.58,75.86,145300.0,53.4043,53.496,53.2985,53.496,145300.0
2011-11-03 14:05:00,75.86,76.03,75.77,76.0,110900.0,53.496,53.6158,53.4325,53.5947,110900.0
2011-11-03 14:10:00,76.01,76.04,75.74,75.92,89100.0,53.6017,53.6229,53.4113,53.5383,89100.0
2011-11-03 14:15:00,75.92,76.0,75.8,75.81,110300.0,53.5383,53.5947,53.4536,53.4607,110300.0
2011-11-03 14:20:00,75.81,75.85,75.65,75.77,82500.0,53.4607,53.4889,53.3479,53.4325,82500.0
2011-11-03 14:25:00,75.75,75.81,75.64,75.68,92700.0,53.4184,53.4607,53.3408,53.369,92700.0
2011-11-03 14:30:00,75.67,75.86,75.64,75.75,65900.0,53.362,53.496,53.3408,53.4184,65900.0
2011-11-03 14:35:00,75.74,75.9,75.66,75.86,103600.0,53.4113,53.5242,53.3549,53.496,103600.0
2011-11-03 14:40:00,75.86,75.89,75.63,75.64,65200.0,53.496,53.5171,53.3338,53.3408,65200.0
2011-11-03 14:45:00,75.62,75.68,75.51,75.53,90600.0,53.3267,53.369,53.2491,53.2632,90600.0
2011-11-03 14:50:00,75.52,75.59,75.47,75.56,61200.0,53.2562,53.3056,53.2209,53.2844,61200.0
2011-11-03 14:55:00,75.56,75.66,75.53,75.56,101500.0,53.2844,53.3549,53.2632,53.2844,101500.0
2011-11-03 15:00:00,75.56,75.79,75.55,75.76,95600.0,53.2844,53.4466,53.2773,53.4254,95600.0
2011-11-03 15:05:00,75.78,75.8,75.65,75.74,73800.0,53.4395,53.4536,53.3479,53.4113,73800.0
2011-11-03 15:10:00,75.75,75.79,75.55,75.67,126300.0,53.4184,53.4466,53.2773,53.362,126300.0
2011-11-03 15:15:00,75.67,75.87,75.61,75.67,124500.0,53.362,53.503,53.3197,53.362,124500.0
2011-11-03 15:20:00,75.68,75.82,75.59,75.81,129800.0,53.369,53.4678,53.3056,53.4607,129800.0
2011-11-03 15:25:00,75.84,75.93,75.77,75.85,190500.0,53.4819,53.5453,53.4325,53.4889,190500.0
2011-11-03 15:30:00,75.85,76.14,75.85,76.05,348400.0,53.4889,53.6934,53.4889,53.6299,348400.0
2011-11-03 15:35:00,76.05,76.07,75.88,75.97,169600.0,53.6299,53.644,53.5101,53.5735,169600.0
2011-11-03 15:40:00,75.96,76.2,75.85,76.12,237100.0,53.5665,53.7357,53.4889,53.6793,237100.0
2011-11-03 15:45:00,76.12,76.13,75.81,76.02,255300.0,53.6793,53.6864,53.4607,53.6088,255300.0
2011-11-03 15:50:00,76.01,76.18,76.0,76.13,404800.0,53.6017,53.7216,53.5947,53.6864,404800.0
2011-11-03 15:55:00,76.14,76.17,75.92,75.95,710000.0,53.6934,53.7146,53.5383,53.5594,710000.0
2011-11-04 09:30:00,74.79,75.99,74.74,75.92,203200.0,52.7414,53.5876,52.7061,53.5383,203200.0
2011-11-04 09:35:00,75.91,76.58,75.91,76.49,136800.0,53.5312,54.0037,53.5312,53.9402,136800.0
2011-11-04 09:40:00,76.43,76.55,76.18,76.46,145700.0,53.8979,53.9825,53.7216,53.9191,145700.0
2011-11-04 09:45:00,76.46,76.73,76.31,76.46,78900.0,53.9191,54.1095,53.8133,53.9191,78900.0
2011-11-04 09:50:00,76.47,76.58,75.89,76.09,139100.0,53.9261,54.0037,53.5171,53.6582,139100.0
2011-11-04 09:55:00,76.09,76.17,75.47,75.63,152900.0,53.6582,53.7146,53.2209,53.3338,152900.0
2011-11-04 10:00:00,75.62,75.71,75.26,75.38,173200.0,53.3267,53.3902,53.0728,53.1575,173200.0
2011-11-04 10:05:00,75.38,75.46,75.0,75.06,183100.0,53.1575,53.2139,52.8895,52.9318,183100.0
2011-11-04 10:10:00,75.06,75.44,75.01,75.14,119900.0,52.9318,53.1998,52.8965,52.9882,119900.0
2011-11-04 10:15:00,75.14,75.26,74.73,74.8,174800.0,52.9882,53.0728,52.6991,52.7485,174800.0
2011-11-04 10:20:00,74.78,74.82,74.47,74.59,195100.0,52.7344,52.7626,52.5157,52.6004,195100.0
2011-11-04 10:25:00,74.61,74.9,74.56,74.61,99800.0,52.6145,52.819,52.5792,52.6145,99800.0
2011-11-04 10:30:00,74.61,74.61,74.33,74.4,95000.0,52.6145,52.6145,52.417,52.4664,95000.0
2011-11-04 10:35:00,74.41,74.48,74.07,74.2,149300.0,52.4734,52.5228,52.2337,52.3253,149300.0
2011-11-04 10:40:00,74.2,74.49,74.15,74.47,103000.0,52.3253,52.5298,52.2901,52.5157,103000.0
2011-11-04 10:45:00,74.48,74.63,74.39,74.63,166800.0,52.5228,52.6286,52.4593,52.6286,166800.0
2011-11-04 10:50:00,74.62,74.66,74.4,74.51,174600.0,52.6215,52.6497,52.4664,52.5439,174600.0
2011-11-04 10:55:00,74.51,74.65,74.39,74.5,83700.0,52.5439,52.6427,52.4593,52.5369,83700.0
2011-11-04 11:00:00,74.5,74.72,74.48,74.68,175500.0,52.5369,52.692,52.5228,52.6638,175500.0
2011-11-04 11:05:00,74.7,74.74,74.51,74.51,133500.0,52.6779,52.7061,52.5439,52.5439,133500.0
2011-11-04 11:10:00,74.51,74.7,74.46,74.48,90600.0,52.5439,52.6779,52.5087,52.5228,90600.0
2011-11-04 11:15:00,74.48,74.52,74.1,74.18,91100.0,52.5228,52.551,52.2548,52.3112,91100.0
2011-11-04 11:20:00,74.17,74.23,74.02,74.06,161300.0,52.3042,52.3465,52.1984,52.2266,161300.0
2011-11-04 11:25:00,74.04,74.36,73.92,74.33,148200.0,52.2125,52.4382,52.1279,52.417,148200.0
2011-11-04 11:30:00,74.33,74.55,74.33,74.49,91300.0,52.417,52.5722,52.417,52.5298,91300.0
2011-11-04 11:35:00,74.5,74.6,74.29,74.6,97300.0,52.5369,52.6074,52.3888,52.6074,97300.0
2011-11-04 11:40:00,74.59,74.69,74.39,74.57,107500.0,52.6004,52.6709,52.4593,52.5863,107500.0
2011-11-04 11:45:00,74.57,74.68,74.37,74.47,103800.0,52.5863,52.6638,52.4452,52.5157,103800.0
2011-11-04 11:50:00,74.46,74.5,74.3,74.43,70900.0,52.5087,52.5369,52.3959,52.4875,70900.0
2011-11-04 11:55:00,74.44,74.44,74.32,74.4,79300.0,52.4946,52.4946,52.41,52.4664,79300.0
2011-11-04 12:00:00,74.4,74.67,74.4,74.6,73300.0,52.4664,52.6568,52.4664,52.6074,73300.0
2011-11-04 12:05:00,74.58,74.68,74.44,74.5,67100.0,52.5933,52.6638,52.4946,52.5369,67100.0
2011-11-04 12:10:00,74.53,74.72,74.45,74.64,54500.0,52.5581,52.692,52.5016,52.6356,54500.0
2011-11-04 12:15:00,74.64,74.78,74.6,74.76,79800.0,52.6356,52.7344,52.6074,52.7202,79800.0
2011-11-04 12:20:00,74.77,74.8,74.61,74.69,80300.0,52.7273,52.7485,52.6145,52.6709,80300.0
2011-11-04 12:25:00,74.69,74.9,74.69,74.79,132000.0,52.6709,52.819,52.6709,52.7414,132000.0
2011-11-04 12:30:00,74.8,74.85,74.66,74.66,90900.0,52.7485,52.7837,52.6497,52.6497,90900.0
2011-11-04 12:35:00,74.66,74.66,74.46,74.46,66700.0,52.6497,52.6497,52.5087,52.5087,66700.0
2011-11-04 12:40:00,74.48,74.6,74.26,74.27,58300.0,52.5228,52.6074,52.3676,52.3747,58300.0
2011-11-04 12:45:00,74.25,74.43,74.21,74.4,44200.0,52.3606,52.4875,52.3324,52.4664,44200.0
2011-11-04 12:50:00,74.42,74.57,74.35,74.48,59900.0,52.4805,52.5863,52.4311,52.5228,59900.0
2011-11-04 12:55:00,74.49,74.49,74.4,74.42,79700.0,52.5298,52.5298,52.4664,52.4805,79700.0
2011-11-04 13:00:00,74.41,74.41,74.26,74.29,68700.0,52.4734,52.4734,52.3676,52.3888,68700.0
2011-11-04 13:05:00,74.31,74.42,74.25,74.32,116800.0,52.4029,52.4805,52.3606,52.41,116800.0
2011-11-04 13:10:00,74.32,74.76,74.32,74.76,96200.0,52.41,52.7202,52.41,52.7202,96200.0
2011-11-04 13:15:00,74.76,74.93,74.73,74.86,85000.0,52.7202,52.8401,52.6991,52.7908,85000.0
2011-11-04 13:20:00,74.86,74.97,74.82,74.93,59700.0,52.7908,52.8683,52.7626,52.8401,59700.0
2011-11-04 13:25:00,74.94,74.96,74.82,74.9,49200.0,52.8472,52.8613,52.7626,52.819,49200.0
2011-11-04 13:30:00,74.91,74.94,74.78,74.84,37900.0,52.826,52.8472,52.7344,52.7767,37900.0
2011-11-04 13:35:00,74.84,74.96,74.81,74.82,34800.0,52.7767,52.8613,52.7555,52.7626,34800.0
2011-11-04 13:40:00,74.81,75.23,74.81,75.22,164400.0,52.7555,53.0517,52.7555,53.0446,164400.0
2011-11-04 13:45:00,75.23,75.49,75.15,75.45,174600.0,53.0517,53.235,52.9953,53.2068,174600.0
2011-11-04 13:50:00,75.44,75.53,75.11,75.25,101800.0,53.1998,53.2632,52.9671,53.0658,101800.0
2011-11-04 13:55:00,75.25,75.25,74.91,75.05,65600.0,53.0658,53.0658,52.826,52.9248,65600.0
2011-11-04 14:00:00,75.07,75.08,74.88,74.97,56500.0,52.9389,52.9459,52.8049,52.8683,56500.0
2011-11-04 14:05:00,74.96,75.04,74.84,75.02,73700.0,52.8613,52.9177,52.7767,52.9036,73700.0
2011-11-04 14:10:00,75.02,75.03,74.87,74.97,64600.0,52.9036,52.9106,52.7978,52.8683,64600.0
2011-11-04 14:15:00,74.97,75.05,74.87,75.03,55400.0,52.8683,52.9248,52.7978,52.9106,55400.0
2011-11-04 14:20:00,75.02,75.06,74.93,74.95,76100.0,52.9036,52.9318,52.8401,52.8542,76100.0
2011-11-04 14:25:00,74.95,75.01,74.82,74.85,80300.0,52.8542,52.8965,52.7626,52.7837,80300.0
2011-11-04 14:30:00,74.85,74.98,74.68,74.72,80400.0,52.7837,52.8754,52.6638,52.692,80400.0
2011-11-04 14:35:00,74.72,74.81,74.55,74.56,79800.0,52.692,52.7555,52.5722,52.5792,79800.0
2011-11-04 14:40:00,74.53,74.81,74.53,74.74,65400.0,52.5581,52.7555,52.5581,52.7061,65400.0
2011-11-04 14:45:00,74.73,75.07,74.73,74.92,80700.0,52.6991,52.9389,52.6991,52.8331,80700.0
2011-11-04 14:50:00,74.91,74.91,74.77,74.78,40100.0,52.826,52.826,52.7273,52.7344,40100.0
2011-11-04 14:55:00,74.77,74.83,74.66,74.79,50500.0,52.7273,52.7696,52.6497,52.7414,50500.0
2011-11-04 15:00:00,74.79,74.79,74.54,74.55,60700.0,52.7414,52.7414,52.5651,52.5722,60700.0
2011-11-04 15:05:00,74.54,74.54,74.32,74.34,83700.0,52.5651,52.5651,52.41,52.4241,83700.0
2011-11-04 15:10:00,74.35,74.39,74.23,74.3,132800.0,52.4311,52.4593,52.3465,52.3959,132800.0
2011-11-04 15:15:00,74.3,74.55,74.3,74.55,69200.0,52.3959,52.5722,52.3959,52.5722,69200.0
2011-11-04 15:20:00,74.55,74.57,74.29,74.47,100200.0,52.5722,52.5863,52.3888,52.5157,100200.0
2011-11-04 15:25:00,74.46,74.64,74.46,74.53,97200.0,52.5087,52.6356,52.5087,52.5581,97200.0
2011-11-04 15:30:00,74.54,74.71,74.47,74.7,144500.0,52.5651,52.685,52.5157,52.6779,144500.0
2011-11-04 15:35:00,74.7,74.85,74.61,74.8,237100.0,52.6779,52.7837,52.6145,52.7485,237100.0
2011-11-04 15:40:00,74.81,75.21,74.81,75.1,350800.0,52.7555,53.0376,52.7555,52.96,350800.0
2011-11-04 15:45:00,75.11,75.23,74.96,74.96,252000.0,52.9671,53.0517,52.8613,52.8613,252000.0
2011-11-04 15:50:00,74.96,74.96,74.66,74.73,318600.0,52.8613,52.8613,52.6497,52.6991,318600.0
2011-11-04 15:55:00,74.7,75.01,74.63,74.99,527700.0,52.6779,52.8965,52.6286,52.8824,527700.0
2011-11-07 09:30:00,75.04,76.23,75.01,76.2,189200.0,52.9177,53.7569,52.8965,53.7357,189200.0
2011-11-07 09:35:00,76.19,76.39,75.95,76.25,103700.0,53.7287,53.8697,53.5594,53.771,103700.0
2011-11-07 09:40:00,76.25,76.4,76.1,76.24,142200.0,53.771,53.8768,53.6652,53.7639,142200.0
2011-11-07 09:45:00,76.26,76.47,76.13,76.18,116800.0,53.778,53.9261,53.6864,53.7216,116800.0
2011-11-07 09:50:00,76.16,76.27,75.92,76.27,133500.0,53.7075,53.7851,53.5383,53.7851,133500.0
2011-11-07 09:55:00,76.26,76.31,75.61,75.83,134100.0,53.778,53.8133,53.3197,53.4748,134100.0
2011-11-07 10:00:00,75.82,75.98,75.55,75.72,73200.0,53.4678,53.5806,53.2773,53.3972,73200.0
2011-11-07 10:05:00,75.71,75.79,75.45,75.79,80600.0,53.3902,53.4466,53.2068,53.4466,80600.0
2011-11-07 10:10:00,75.78,76.0,75.54,75.67,115600.0,53.4395,53.5947,53.2703,53.362,115600.0
2011-11-07 10:15:00,75.65,75.7,75.33,75.38,95800.0,53.3479,53.3831,53.1222,53.1575,95800.0
2011-11-07 10:20:00,75.39,75.51,75.21,75.31,63400.0,53.1645,53.2491,53.0376,53.1081,63400.0
2011-11-07 10:25:00,75.31,75.46,75.2,75.24,67800.0,53.1081,53.2139,53.0305,53.0587,67800.0
2011-11-07 10:30:00,75.25,75.25,74.99,75.07,102000.0,53.0658,53.0658,52.8824,52.9389,102000.0
2011-11-07 10:35:00,75.07,75.1,74.56,74.65,185700.0,52.9389,52.96,52.5792,52.6427,185700.0
2011-11-07 10:40:00,74.66,74.89,74.51,74.86,78400.0,52.6497,52.8119,52.5439,52.7908,78400.0
2011-11-07 10:45:00,74.84,74.95,74.64,74.73,85500.0,52.7767,52.8542,52.6356,52.6991,85500.0
2011-11-07 10:50:00,74.73,74.9,74.6,74.64,42200.0,52.6991,52.819,52.6074,52.6356,42200.0
2011-11-07 10:55:00,74.62,74.82,74.55,74.8,64400.0,52.6215,52.7626,52.5722,52.7485,64400.0
2011-11-07 11:00:00,74.76,74.94,74.63,74.94,85300.0,52.7202,52.8472,52.6286,52.8472,85300.0
2011-11-07 11:05:00,74.92,74.99,74.74,74.75,86000.0,52.8331,52.8824,52.7061,52.7132,86000.0
2011-11-07 11:10:00,74.75,75.04,74.63,74.97,80700.0,52.7132,52.9177,52.6286,52.8683,80700.0
2011-11-07 11:15:00,74.99,75.19,74.85,74.86,86400.0,52.8824,53.0235,52.7837,52.7908,86400.0
2011-11-07 11:20:00,74.88,74.88,74.5,74.61,86400.0,52.8049,52.8049,52.5369,52.6145,86400.0
2011-11-07 11:25:00,74.6,74.65,74.34,74.45,63300.0,52.6074,52.6427,52.4241,52.5016,63300.0
2011-11-07 11:30:00,74.47,74.82,74.44,74.79,81300.0,52.5157,52.7626,52.4946,52.7414,81300.0
2011-11-07 11:35:00,74.77,74.85,74.64,74.83,56300.0,52.7273,52.7837,52.6356,52.7696,56300.0
2011-11-07 11:40:00,74.84,74.84,74.57,74.72,53300.0,52.7767,52.7767,52.5863,52.692,53300.0
2011-11-07 11:45:00,74.72,74.88,74.67,74.8,40100.0,52.692,52.8049,52.6568,52.7485,40100.0
2011-11-07 11:50:00,74.8,75.01,74.73,74.75,50300.0,52.7485,52.8965,52.6991,52.7132,50300.0
2011-11-07 11:55:00,74.76,74.77,74.61,74.65,49400.0,52.7202,52.7273,52.6145,52.6427,49400.0
2011-11-07 12:00:00,74.64,74.79,74.61,74.75,60800.0,52.6356,52.7414,52.6145,52.7132,60800.0
2011-11-07 12:05:00,74.74,74.85,74.64,74.7,62800.0,52.7061,52.7837,52.6356,52.6779,62800.0
2011-11-07 12:10:00,74.68,74.71,74.56,74.61,69600.0,52.6638,52.685,52.5792,52.6145,69600.0
2011-11-07 12:15:00,74.61,74.62,74.1,74.1,83500.0,52.6145,52.6215,52.2548,52.2548,83500.0
2011-11-07 12:20:00,74.1,74.15,74.0,74.1,95300.0,52.2548,52.2901,52.1843,52.2548,95300.0
2011-11-07 12:25:00,74.1,74.15,74.02,74.1,44000.0,52.2548,52.2901,52.1984,52.2548,44000.0
2011-11-07 12:30:00,74.09,74.09,73.97,74.06,56300.0,52.2478,52.2478,52.1631,52.2266,56300.0
2011-11-07 12:35:00,74.07,74.28,74.05,74.28,48200.0,52.2337,52.3818,52.2196,52.3818,48200.0
2011-11-07 12:40:00,74.28,74.32,74.17,74.27,71100.0,52.3818,52.41,52.3042,52.3747,71100.0
2011-11-07 12:45:00,74.29,74.32,74.21,74.24,30100.0,52.3888,52.41,52.3324,52.3535,30100.0
2011-11-07 12:50:00,74.23,74.31,74.19,74.24,29900.0,52.3465,52.4029,52.3183,52.3535,29900.0
2011-11-07 12:55:00,74.24,74.31,74.19,74.26,32000.0,52.3535,52.4029,52.3183,52.3676,32000.0
2011-11-07 13:00:00,74.24,74.35,74.16,74.19,36800.0,52.3535,52.4311,52.2971,52.3183,36800.0
2011-11-07 13:05:00,74.2,74.31,74.15,74.2,44200.0,52.3253,52.4029,52.2901,52.3253,44200.0
2011-11-07 13:10:00,74.2,74.41,74.19,74.39,38700.0,52.3253,52.4734,52.3183,52.4593,38700.0
2011-11-07 13:15:00,74.39,74.51,74.33,74.47,57800.0,52.4593,52.5439,52.417,52.5157,57800.0
2011-11-07 13:20:00,74.49,74.52,74.33,74.37,38300.0,52.5298,52.551,52.417,52.4452,38300.0
2011-11-07 13:25:00,74.37,74.48,74.31,74.47,23800.0,52.4452,52.5228,52.4029,52.5157,23800.0
2011-11-07 13:30:00,74.47,74.47,74.32,74.33,25300.0,52.5157,52.5157,52.41,52.417,25300.0
2011-11-07 13:35:00,74.33,74.37,74.16,74.19,28000.0,52.417,52.4452,52.2971,52.3183,28000.0
2011-11-07 13:40:00,74.19,74.3,74.18,74.24,38000.0,52.3183,52.3959,52.3112,52.3535,38000.0
2011-11-07 13:45:00,74.23,74.23,74.1,74.2,51500.0,52.3465,52.3465,52.2548,52.3253,51500.0
2011-11-07 13:50:00,74.19,74.22,74.1,74.17,49200.0,52.3183,52.3394,52.2548,52.3042,49200.0
2011-11-07 13:55:00,74.18,74.69,74.17,74.63,147800.0,52.3112,52.6709,52.3042,52.6286,147800.0
2011-11-07 14:00:00,74.64,74.73,74.5,74.69,81900.0,52.6356,52.6991,52.5369,52.6709,81900.0
2011-11-07 14:05:00,74.69,74.79,74.57,74.66,86500.0,52.6709,52.7414,52.5863,52.6497,86500.0
2011-11-07 14:10:00,74.68,74.91,74.63,74.63,63000.0,52.6638,52.826,52.6286,52.6286,63000.0
2011-11-07 14:15:00,74.66,74.79,74.57,74.69,65300.0,52.6497,52.7414,52.5863,52.6709,65300.0
2011-11-07 14:20:00,74.69,74.97,74.67,74.94,79900.0,52.6709,52.8683,52.6568,52.8472,79900.0
2011-11-07 14:25:00,74.95,75.06,74.83,74.9,90900.0,52.8542,52.9318,52.7696,52.819,90900.0
2011-11-07 14:30:00,74.89,74.99,74.73,74.87,93200.0,52.8119,52.8824,52.6991,52.7978,93200.0
2011-11-07 14:35:00,74.88,75.04,74.81,75.01,54700.0,52.8049,52.9177,52.7555,52.8965,54700.0
2011-11-07 14:40:00,75.01,75.01,74.78,74.96,77600.0,52.8965,52.8965,52.7344,52.8613,77600.0
2011-11-07 14:45:00,74.97,75.04,74.9,74.99,52100.0,52.8683,52.9177,52.819,52.8824,52100.0
2011-11-07 14:50:00,74.99,75.15,74.9,75.11,116700.0,52.8824,52.9953,52.819,52.9671,116700.0
2011-11-07 14:55:00,75.09,75.26,75.07,75.26,58000.0,52.953,53.0728,52.9389,53.0728,58000.0
2011-11-07 15:00:00,75.25,75.25,75.11,75.17,63700.0,53.0658,53.0658,52.9671,53.0094,63700.0
2011-11-07 15:05:00,75.18,75.28,75.17,75.28,97500.0,53.0164,53.0869,53.0094,53.0869,97500.0
2011-11-07 15:10:00,75.29,75.41,75.25,75.35,114500.0,53.094,53.1786,53.0658,53.1363,114500.0
2011-11-07 15:15:00,75.37,75.42,75.08,75.11,115800.0,53.1504,53.1857,52.9459,52.9671,115800.0
2011-11-07 15:20:00,75.11,75.22,75.02,75.22,63700.0,52.9671,53.0446,52.9036,53.0446,63700.0
2011-11-07 15:25:00,75.22,75.24,74.97,74.97,61100.0,53.0446,53.0587,52.8683,52.8683,61100.0
2011-11-07 15:30:00,74.98,75.13,74.97,75.02,154000.0,52.8754,52.9812,52.8683,52.9036,154000.0
2011-11-07 15:35:00,75.02,75.26,75.01,75.19,153200.0,52.9036,53.0728,52.8965,53.0235,153200.0
2011-11-07 15:40:00,75.2,75.3,75.07,75.21,131200.0,53.0305,53.1011,52.9389,53.0376,131200.0
2011-11-07 15:45:00,75.22,75.3,75.15,75.25,109100.0,53.0446,53.1011,52.9953,53.0658,109100.0
2011-11-07 15:50:00,75.24,75.51,75.15,75.38,232900.0,53.0587,53.2491,52.9953,53.1575,232900.0
2011-11-07 15:55:00,75.39,75.4,75.24,75.35,226700.0,53.1645,53.1716,53.0587,53.1363,226700.0
2011-11-08 09:30:00,75.94,76.1,75.66,75.95,130900.0,53.5524,53.6652,53.3549,53.5594,130900.0
2011-11-08 09:35:00,75.95,75.96,75.75,75.83,120800.0,53.5594,53.5665,53.4184,53.4748,120800.0
2011-11-08 09:40:00,75.87,75.93,75.7,75.88,62900.0,53.503,53.5453,53.3831,53.5101,62900.0
2011-11-08 09:45:00,75.88,76.0,75.68,75.79,146300.0,53.5101,53.5947,53.369,53.4466,146300.0
2011-11-08 09:50:00,75.81,75.91,75.57,75.64,102100.0,53.4607,53.5312,53.2915,53.3408,102100.0
2011-11-08 09:55:00,75.61,76.32,75.61,76.32,172200.0,53.3197,53.8203,53.3197,53.8203,172200.0
2011-11-08 10:00:00,76.32,76.46,76.11,76.16,163900.0,53.8203,53.9191,53.6723,53.7075,163900.0
2011-11-08 10:05:00,76.17,76.27,75.85,75.85,135600.0,53.7146,53.7851,53.4889,53.4889,135600.0
2011-11-08 10:10:00,75.83,75.91,75.41,75.78,176300.0,53.4748,53.5312,53.1786,53.4395,176300.0
2011-11-08 10:15:00,75.77,76.04,75.61,75.99,108900.0,53.4325,53.6229,53.3197,53.5876,108900.0
2011-11-08 10:20:00,76.0,76.01,75.7,75.81,70300.0,53.5947,53.6017,53.3831,53.4607,70300.0
2011-11-08 10:25:00,75.81,75.81,75.29,75.35,182900.0,53.4607,53.4607,53.094,53.1363,182900.0
2011-11-08 10:30:00,75.34,75.64,75.23,75.41,113500.0,53.1293,53.3408,53.0517,53.1786,113500.0
2011-11-08 10:35:00,75.42,75.63,75.34,75.55,101600.0,53.1857,53.3338,53.1293,53.2773,101600.0
2011-11-08 10:40:00,75.54,75.72,75.41,75.62,88000.0,53.2703,53.3972,53.1786,53.3267,88000.0
2011-11-08 10:45:00,75.59,75.73,75.46,75.7,117300.0,53.3056,53.4043,53.2139,53.3831,117300.0
2011-11-08 10:50:00,75.71,75.72,75.33,75.54,73100.0,53.3902,53.3972,53.1222,53.2703,73100.0
2011-11-08 10:55:00,75.55,75.65,75.31,75.32,96300.0,53.2773,53.3479,53.1081,53.1152,96300.0
2011-11-08 11:00:00,75.32,75.36,75.21,75.26,87700.0,53.1152,53.1434,53.0376,53.0728,87700.0
2011-11-08 11:05:00,75.27,75.28,75.0,75.06,162500.0,53.0799,53.0869,52.8895,52.9318,162500.0
2011-11-08 11:10:00,75.06,75.1,74.88,75.08,75100.0,52.9318,52.96,52.8049,52.9459,75100.0
2011-11-08 11:15:00,75.08,75.13,74.85,74.88,87700.0,52.9459,52.9812,52.7837,52.8049,87700.0
2011-11-08 11:20:00,74.86,74.94,74.72,74.81,69400.0,52.7908,52.8472,52.692,52.7555,69400.0
2011-11-08 11:25:00,74.81,75.15,74.76,75.09,72200.0,52.7555,52.9953,52.7202,52.953,72200.0
2011-11-08 11:30:00,75.11,75.13,74.96,75.07,52400.0,52.9671,52.9812,52.8613,52.9389,52400.0
2011-11-08 11:35:00,75.05,75.13,74.94,75.03,64100.0,52.9248,52.9812,52.8472,52.9106,64100.0
2011-11-08 11:40:00,75.0,75.14,74.92,75.12,53200.0,52.8895,52.9882,52.8331,52.9741,53200.0
2011-11-08 11:45:00,75.13,75.35,75.02,75.34,100400.0,52.9812,53.1363,52.9036,53.1293,100400.0
2011-11-08 11:50:00,75.33,75.33,75.18,75.18,51500.0,53.1222,53.1222,53.0164,53.0164,51500.0
2011-11-08 11:55:00,75.21,75.22,75.02,75.18,46600.0,53.0376,53.0446,52.9036,53.0164,46600.0
2011-11-08 12:00:00,75.15,75.46,75.01,75.46,77100.0,52.9953,53.2139,52.8965,53.2139,77100.0
2011-11-08 12:05:00,75.44,75.64,75.32,75.6,69900.0,53.1998,53.3408,53.1152,53.3126,69900.0
2011-11-08 12:10:00,75.61,75.7,75.56,75.65,86400.0,53.3197,53.3831,53.2844,53.3479,86400.0
2011-11-08 12:15:00,75.64,75.81,75.62,75.8,70900.0,53.3408,53.4607,53.3267,53.4536,70900.0
2011-11-08 12:20:00,75.81,75.93,75.67,75.67,55200.0,53.4607,53.5453,53.362,53.362,55200.0
2011-11-08 12:25:00,75.67,75.75,75.59,75.63,127700.0,53.362,53.4184,53.3056,53.3338,127700.0
2011-11-08 12:30:00,75.66,75.84,75.51,75.7,154500.0,53.3549,53.4819,53.2491,53.3831,154500.0
2011-11-08 12:35:00,75.71,75.83,75.55,75.57,143700.0,53.3902,53.4748,53.2773,53.2915,143700.0
2011-11-08 12:40:00,75.57,75.6,75.41,75.44,78400.0,53.2915,53.3126,53.1786,53.1998,78400.0
2011-11-08 12:45:00,75.43,75.47,75.19,75.24,56800.0,53.1927,53.2209,53.0235,53.0587,56800.0
2011-11-08 12:50:00,75.23,75.23,75.08,75.14,74500.0,53.0517,53.0517,52.9459,52.9882,74500.0
2011-11-08 12:55:00,75.17,75.25,75.08,75.17,37100.0,53.0094,53.0658,52.9459,53.0094,37100.0
2011-11-08 13:00:00,75.17,75.36,75.09,75.3,59900.0,53.0094,53.1434,52.953,53.1011,59900.0
2011-11-08 13:05:00,75.32,75.35,75.25,75.27,44900.0,53.1152,53.1363,53.0658,53.0799,44900.0
2011-11-08 13:10:00,75.26,75.28,75.06,75.08,61000.0,53.0728,53.0869,52.9318,52.9459,61000.0
2011-11-08 13:15:00,75.07,75.07,74.97,75.03,80000.0,52.9389,52.9389,52.8683,52.9106,80000.0
2011-11-08 13:20:00,75.03,75.14,74.95,75.07,84000.0,52.9106,52.9882,52.8542,52.9389,84000.0
2011-11-08 13:25:00,75.09,75.39,75.09,75.38,58200.0,52.953,53.1645,52.953,53.1575,58200.0
2011-11-08 13:30:00,75.39,75.46,75.3,75.38,49100.0,53.1645,53.2139,53.1011,53.1575,49100.0
2011-11-08 13:35:00,75.38,75.52,75.32,75.49,59300.0,53.1575,53.2562,53.1152,53.235,59300.0
2011-11-08 13:40:00,75.49,75.64,75.48,75.53,89500.0,53.235,53.3408,53.228,53.2632,89500.0
2011-11-08 13:45:00,75.51,75.99,75.44,75.85,124400.0,53.2491,53.5876,53.1998,53.4889,124400.0
2011-11-08 13:50:00,75.84,76.04,75.81,75.96,130700.0,53.4819,53.6229,53.4607,53.5665,130700.0
2011-11-08 13:55:00,75.95,76.23,75.92,75.92,93600.0,53.5594,53.7569,53.5383,53.5383,93600.0
2011-11-08 14:00:00,75.92,75.99,75.85,75.95,48300.0,53.5383,53.5876,53.4889,53.5594,48300.0
2011-11-08 14:05:00,75.95,76.04,75.7,75.84,57800.0,53.5594,53.6229,53.3831,53.4819,57800.0
2011-11-08 14:10:00,75.84,76.01,75.71,76.01,46100.0,53.4819,53.6017,53.3902,53.6017,46100.0
2011-11-08 14:15:00,76.03,76.06,75.85,75.85,44200.0,53.6158,53.637,53.4889,53.4889,44200.0
2011-11-08 14:20:00,75.85,76.05,75.82,76.03,111800.0,53.4889,53.6299,53.4678,53.6158,111800.0
2011-11-08 14:25:00,76.06,76.23,75.95,76.22,127500.0,53.637,53.7569,53.5594,53.7498,127500.0
2011-11-08 14:30:00,76.22,76.3,76.1,76.1,110900.0,53.7498,53.8062,53.6652,53.6652,110900.0
2011-11-08 14:35:00,76.1,76.24,76.1,76.22,54000.0,53.6652,53.7639,53.6652,53.7498,54000.0
2011-11-08 14:40:00,76.22,76.31,76.09,76.1,64600.0,53.7498,53.8133,53.6582,53.6652,64600.0
2011-11-08 14:45:00,76.11,76.27,76.11,76.16,33100.0,53.6723,53.7851,53.6723,53.7075,33100.0
2011-11-08 14:50:00,76.16,76.31,76.12,76.26,63000.0,53.7075,53.8133,53.6793,53.778,63000.0
2011-11-08 14:55:00,76.27,76.38,76.17,76.29,99300.0,53.7851,53.8627,53.7146,53.7992,99300.0
2011-11-08 15:00:00,76.26,76.28,76.12,76.13,84600.0,53.778,53.7921,53.6793,53.6864,84600.0
2011-11-08 15:05:00,76.12,76.3,76.11,76.26,90300.0,53.6793,53.8062,53.6723,53.778,90300.0
2011-11-08 15:10:00,76.26,76.48,76.25,76.46,99900.0,53.778,53.9332,53.771,53.9191,99900.0
2011-11-08 15:15:00,76.47,76.55,76.38,76.44,160500.0,53.9261,53.9825,53.8627,53.905,160500.0
2011-11-08 15:20:00,76.43,76.64,76.43,76.6,114000.0,53.8979,54.046,53.8979,54.0178,114000.0
2011-11-08 15:25:00,76.59,76.7,76.54,76.7,126100.0,54.0108,54.0883,53.9755,54.0883,126100.0
2011-11-08 15:30:00,76.7,76.9,76.59,76.89,196200.0,54.0883,54.2294,54.0108,54.2223,196200.0
2011-11-08 15:35:00,76.9,77.05,76.81,76.9,333000.0,54.2294,54.3351,54.1659,54.2294,333000.0
2011-11-08 15:40:00,76.9,76.99,76.63,76.78,221900.0,54.2294,54.2928,54.039,54.1447,221900.0
2011-11-08 15:45:00,76.79,76.86,76.61,76.82,213300.0,54.1518,54.2012,54.0249,54.1729,213300.0
2011-11-08 15:50:00,76.83,76.97,76.75,76.97,255900.0,54.18,54.2787,54.1236,54.2787,255900.0
2011-11-08 15:55:00,76.97,77.03,76.78,76.82,387400.0,54.2787,54.321,54.1447,54.1729,387400.0
2011-11-09 09:30:00,74.4,74.5,73.68,74.02,344200.0,52.4664,52.5369,51.9586,52.1984,344200.0
2011-11-09 09:35:00,74.06,74.27,73.9,73.92,158900.0,52.2266,52.3747,52.1138,52.1279,158900.0
2011-11-09 09:40:00,73.96,73.99,73.61,73.68,183000.0,52.1561,52.1772,51.9093,51.9586,183000.0
2011-11-09 09:45:00,73.69,73.73,73.49,73.63,154100.0,51.9657,51.9939,51.8247,51.9234,154100.0
2011-11-09 09:50:00,73.65,73.7,73.1,73.15,185500.0,51.9375,51.9727,51.5496,51.5849,185500.0
2011-11-09 09:55:00,73.16,73.38,73.1,73.3,162500.0,51.5919,51.7471,51.5496,51.6907,162500.0
2011-11-09 10:00:00,73.29,73.74,73.28,73.65,133300.0,51.6836,52.0009,51.6766,51.9375,133300.0
2011-11-09 10:05:00,73.65,73.8,73.47,73.53,123400.0,51.9375,52.0433,51.8105,51.8529,123400.0
2011-11-09 10:10:00,73.53,73.83,73.48,73.62,107700.0,51.8529,52.0644,51.8176,51.9163,107700.0
2011-11-09 10:15:00,73.65,73.85,73.5,73.57,124100.0,51.9375,52.0785,51.8317,51.8811,124100.0
2011-11-09 10:20:00,73.56,73.65,73.35,73.43,110900.0,51.874,51.9375,51.7259,51.7823,110900.0
2011-11-09 10:25:00,73.43,73.46,73.11,73.18,162200.0,51.7823,51.8035,51.5567,51.606,162200.0
2011-11-09 10:30:00,73.22,73.87,73.11,73.75,346200.0,51.6342,52.0926,51.5567,52.008,346200.0
2011-11-09 10:35:00,73.76,73.76,73.1,73.1,179000.0,52.0151,52.0151,51.5496,51.5496,179000.0
2011-11-09 10:40:00,73.09,73.3,72.97,73.24,237200.0,51.5426,51.6907,51.458,51.6484,237200.0
2011-11-09 10:45:00,73.26,74.02,73.26,73.87,257000.0,51.6625,52.1984,51.6625,52.0926,257000.0
2011-11-09 10:50:00,73.87,74.33,73.86,73.95,199200.0,52.0926,52.417,52.0856,52.149,199200.0
2011-11-09 10:55:00,73.94,74.05,73.85,73.89,96800.0,52.142,52.2196,52.0785,52.1067,96800.0
2011-11-09 11:00:00,73.89,74.12,73.86,74.05,86800.0,52.1067,52.2689,52.0856,52.2196,86800.0
2011-11-09 11:05:00,74.05,74.31,74.05,74.23,67200.0,52.2196,52.4029,52.2196,52.3465,67200.0
2011-11-09 11:10:00,74.22,74.24,74.04,74.06,49800.0,52.3394,52.3535,52.2125,52.2266,49800.0
2011-11-09 11:15:00,74.06,74.42,74.06,74.41,88000.0,52.2266,52.4805,52.2266,52.4734,88000.0
2011-11-09 11:20:00,74.42,74.48,74.27,74.28,75900.0,52.4805,52.5228,52.3747,52.3818,75900.0
2011-11-09 11:25:00,74.27,74.36,74.16,74.28,82900.0,52.3747,52.4382,52.2971,52.3818,82900.0
2011-11-09 11:30:00,74.29,74.32,74.09,74.22,68800.0,52.3888,52.41,52.2478,52.3394,68800.0
2011-11-09 11:35:00,74.25,74.52,74.19,74.44,76300.0,52.3606,52.551,52.3183,52.4946,76300.0
2011-11-09 11:40:00,74.44,74.51,74.2,74.25,48500.0,52.4946,52.5439,52.3253,52.3606,48500.0
2011-11-09 11:45:00,74.26,74.56,74.18,74.53,73900.0,52.3676,52.5792,52.3112,52.5581,73900.0
2011-11-09 11:50:00,74.54,74.68,74.5,74.64,65000.0,52.5651,52.6638,52.5369,52.6356,65000.0
2011-11-09 11:55:00,74.66,74.69,74.43,74.43,48500.0,52.6497,52.6709,52.4875,52.4875,48500.0
2011-11-09 12:00:00,74.43,74.52,74.2,74.22,48100.0,52.4875,52.551,52.3253,52.3394,48100.0
2011-11-09 12:05:00,74.22,74.3,74.17,74.2,47100.0,52.3394,52.3959,52.3042,52.3253,47100.0
2011-11-09 12:10:00,74.17,74.24,74.14,74.24,47400.0,52.3042,52.3535,52.283,52.3535,47400.0
2011-11-09 12:15:00,74.24,74.32,74.09,74.16,50800.0,52.3535,52.41,52.2478,52.2971,50800.0
2011-11-09 12:20:00,74.16,74.21,74.02,74.02,71400.0,52.2971,52.3324,52.1984,52.1984,71400.0
2011-11-09 12:25:00,74.02,74.13,73.96,74.04,96000.0,52.1984,52.276,52.1561,52.2125,96000.0
2011-11-09 12:30:00,74.0,74.07,73.98,73.99,41200.0,52.1843,52.2337,52.1702,52.1772,41200.0
2011-11-09 12:35:00,74.0,74.16,74.0,74.02,60000.0,52.1843,52.2971,52.1843,52.1984,60000.0
2011-11-09 12:40:00,74.0,74.06,73.95,74.02,70200.0,52.1843,52.2266,52.149,52.1984,70200.0
2011-11-09 12:45:00,74.01,74.12,73.96,74.02,57800.0,52.1914,52.2689,52.1561,52.1984,57800.0
2011-11-09 12:50:00,74.0,74.2,73.98,74.2,42900.0,52.1843,52.3253,52.1702,52.3253,42900.0
2011-11-09 12:55:00,74.2,74.4,74.17,74.33,78000.0,52.3253,52.4664,52.3042,52.417,78000.0
2011-11-09 13:00:00,74.33,74.48,74.28,74.4,60300.0,52.417,52.5228,52.3818,52.4664,60300.0
2011-11-09 13:05:00,74.39,74.6,74.39,74.46,66000.0,52.4593,52.6074,52.4593,52.5087,66000.0
2011-11-09 13:10:00,74.44,74.49,74.25,74.26,75200.0,52.4946,52.5298,52.3606,52.3676,75200.0
2011-11-09 13:15:00,74.26,74.26,74.04,74.09,148200.0,52.3676,52.3676,52.2125,52.2478,148200.0
2011-11-09 13:20:00,74.08,74.13,73.86,73.89,115400.0,52.2407,52.276,52.0856,52.1067,115400.0
2011-11-09 13:25:00,73.89,74.04,73.88,73.98,183700.0,52.1067,52.2125,52.0997,52.1702,183700.0
2011-11-09 13:30:00,73.98,74.04,73.91,73.99,88200.0,52.1702,52.2125,52.1208,52.1772,88200.0
2011-11-09 13:35:00,73.99,74.05,73.92,73.93,147300.0,52.1772,52.2196,52.1279,52.1349,147300.0
2011-11-09 13:40:00,73.92,73.92,73.78,73.82,106500.0,52.1279,52.1279,52.0292,52.0574,106500.0
2011-11-09 13:45:00,73.81,73.86,73.64,73.66,67800.0,52.0503,52.0856,51.9304,51.9445,67800.0
2011-11-09 13:50:00,73.67,73.69,73.37,73.37,131300.0,51.9516,51.9657,51.74,51.74,131300.0
2011-11-09 13:55:00,73.36,73.47,73.12,73.45,177800.0,51.733,51.8105,51.5637,51.7964,177800.0
2011-11-09 14:00:00,73.45,73.47,73.2,73.23,160600.0,51.7964,51.8105,51.6201,51.6413,160600.0
2011-11-09 14:05:00,73.23,73.31,73.0,73.18,246300.0,51.6413,51.6977,51.4791,51.606,246300.0
2011-11-09 14:10:00,73.17,73.5,73.09,73.41,118000.0,51.599,51.8317,51.5426,51.7682,118000.0
2011-11-09 14:15:00,73.42,73.46,73.2,73.34,97300.0,51.7753,51.8035,51.6201,51.7189,97300.0
2011-11-09 14:20:00,73.34,73.47,73.13,73.16,165800.0,51.7189,51.8105,51.5708,51.5919,165800.0
2011-11-09 14:25:00,73.15,73.48,73.0,73.37,243600.0,51.5849,51.8176,51.4791,51.74,243600.0
2011-11-09 14:30:00,73.38,73.55,73.18,73.49,136500.0,51.7471,51.867,51.606,51.8247,136500.0
2011-11-09 14:35:00,73.48,73.59,73.36,73.5,99800.0,51.8176,51.8952,51.733,51.8317,99800.0
2011-11-09 14:40:00,73.49,73.57,73.22,73.44,185000.0,51.8247,51.8811,51.6342,51.7894,185000.0
2011-11-09 14:45:00,73.43,73.54,73.33,73.4,121300.0,51.7823,51.8599,51.7118,51.7612,121300.0
2011-11-09 14:50:00,73.38,73.59,73.32,73.52,193700.0,51.7471,51.8952,51.7048,51.8458,193700.0
2011-11-09 14:55:00,73.51,73.74,73.44,73.59,352700.0,51.8388,52.0009,51.7894,51.8952,352700.0
2011-11-09 15:00:00,73.58,73.68,73.31,73.33,202500.0,51.8881,51.9586,51.6977,51.7118,202500.0
2011-11-09 15:05:00,73.33,73.61,73.33,73.53,140500.0,51.7118,51.9093,51.7118,51.8529,140500.0
2011-11-09 15:10:00,73.52,73.6,73.37,73.44,96000.0,51.8458,51.9022,51.74,51.7894,96000.0
2011-11-09 15:15:00,73.45,73.64,73.35,73.54,98800.0,51.7964,51.9304,51.7259,51.8599,98800.0
2011-11-09 15:20:00,73.55,73.88,73.55,73.66,177200.0,51.867,52.0997,51.867,51.9445,177200.0
2011-11-09 15:25:00,73.66,73.71,73.44,73.53,140000.0,51.9445,51.9798,51.7894,51.8529,140000.0
2011-11-09 15:30:00,73.52,73.53,73.23,73.36,208800.0,51.8458,51.8529,51.6413,51.733,208800.0
2011-11-09 15:35:00,73.37,73.43,73.05,73.06,183400.0,51.74,51.7823,51.5144,51.5214,183400.0
2011-11-09 15:40:00,73.05,73.2,72.9,72.93,309900.0,51.5144,51.6201,51.4086,51.4297,309900.0
2011-11-09 15:45:00,72.92,73.21,72.87,72.98,343000.0,51.4227,51.6272,51.3874,51.465,343000.0
2011-11-09 15:50:00,72.98,73.17,72.86,72.97,392400.0,51.465,51.599,51.3804,51.458,392400.0
2011-11-09 15:55:00,72.97,73.24,72.87,73.1,760100.0,51.458,51.6484,51.3874,51.5496,760100.0
2011-11-10 09:30:00,74.34,74.88,74.32,74.32,194900.0,52.4241,52.8049,52.41,52.41,194900.0
2011-11-10 09:35:00,74.33,74.43,74.13,74.26,71400.0,52.417,52.4875,52.276,52.3676,71400.0
2011-11-10 09:40:00,74.25,74.38,74.0,74.19,86200.0,52.3606,52.4523,52.1843,52.3183,86200.0
2011-11-10 09:45:00,74.2,74.28,73.81,73.94,87000.0,52.3253,52.3818,52.0503,52.142,87000.0
2011-11-10 09:50:00,73.94,73.97,73.68,73.78,72600.0,52.142,52.1631,51.9586,52.0292,72600.0
2011-11-10 09:55:00,73.78,73.81,73.5,73.61,69300.0,52.0292,52.0503,51.8317,51.9093,69300.0
2011-11-10 10:00:00,73.61,73.78,73.5,73.75,108400.0,51.9093,52.0292,51.8317,52.008,108400.0
2011-11-10 10:05:00,73.77,74.2,73.69,74.05,203600.0,52.0221,52.3253,51.9657,52.2196,203600.0
2011-11-10 10:10:00,74.03,74.09,73.75,73.78,80100.0,52.2055,52.2478,52.008,52.0292,80100.0
2011-11-10 10:15:00,73.78,73.78,73.4,73.55,125200.0,52.0292,52.0292,51.7612,51.867,125200.0
2011-11-10 10:20:00,73.56,73.62,73.38,73.56,74900.0,51.874,51.9163,51.7471,51.874,74900.0
2011-11-10 10:25:00,73.55,73.67,73.44,73.46,63100.0,51.867,51.9516,51.7894,51.8035,63100.0
2011-11-10 10:30:00,73.42,73.43,73.1,73.16,81800.0,51.7753,51.7823,51.5496,51.5919,81800.0
2011-11-10 10:35:00,73.16,73.48,73.15,73.34,98700.0,51.5919,51.8176,51.5849,51.7189,98700.0
2011-11-10 10:40:00,73.35,73.6,73.25,73.31,104600.0,51.7259,51.9022,51.6554,51.6977,104600.0
2011-11-10 10:45:00,73.3,73.34,72.86,72.88,111300.0,51.6907,51.7189,51.3804,51.3945,111300.0
2011-11-10 10:50:00,72.87,73.36,72.82,73.29,90200.0,51.3874,51.733,51.3522,51.6836,90200.0
2011-11-10 10:55:00,73.28,73.53,73.28,73.43,84100.0,51.6766,51.8529,51.6766,51.7823,84100.0
2011-11-10 11:00:00,73.42,73.81,73.38,73.75,74800.0,51.7753,52.0503,51.7471,52.008,74800.0
2011-11-10 11:05:00,73.75,73.95,73.69,73.71,78600.0,52.008,52.149,51.9657,51.9798,78600.0
2011-11-10 11:10:00,73.73,73.9,73.57,73.69,131200.0,51.9939,52.1138,51.8811,51.9657,131200.0
2011-11-10 11:15:00,73.69,73.98,73.62,73.83,102500.0,51.9657,52.1702,51.9163,52.0644,102500.0
2011-11-10 11:20:00,73.84,73.9,73.67,73.89,66700.0,52.0715,52.1138,51.9516,52.1067,66700.0
2011-11-10 11:25:00,73.9,74.06,73.82,73.86,84800.0,52.1138,52.2266,52.0574,52.0856,84800.0
2011-11-10 11:30:00,73.87,74.13,73.78,74.1,113000.0,52.0926,52.276,52.0292,52.2548,113000.0
2011-11-10 11:35:00,74.1,74.2,73.94,74.06,95100.0,52.2548,52.3253,52.142,52.2266,95100.0
2011-11-10 11:40:00,74.04,74.46,74.01,74.46,112600.0,52.2125,52.5087,52.1914,52.5087,112600.0
2011-11-10 11:45:00,74.46,74.53,74.27,74.35,101600.0,52.5087,52.5581,52.3747,52.4311,101600.0
2011-11-10 11:50:00,74.33,74.42,74.21,74.26,53700.0,52.417,52.4805,52.3324,52.3676,53700.0
2011-11-10 11:55:00,74.25,74.28,74.1,74.15,61800.0,52.3606,52.3818,52.2548,52.2901,61800.0
2011-11-10 12:00:00,74.15,74.27,74.04,74.11,76700.0,52.2901,52.3747,52.2125,52.2619,76700.0
2011-11-10 12:05:00,74.12,74.4,74.12,74.29,80500.0,52.2689,52.4664,52.2689,52.3888,80500.0
2011-11-10 12:10:00,74.31,74.41,74.04,74.08,51200.0,52.4029,52.4734,52.2125,52.2407,51200.0
2011-11-10 12:15:00,74.08,74.18,74.04,74.1,38600.0,52.2407,52.3112,52.2125,52.2548,38600.0
2011-11-10 12:20:00,74.11,74.15,74.05,74.11,44100.0,52.2619,52.2901,52.2196,52.2619,44100.0
2011-11-10 12:25:00,74.11,74.15,73.92,73.96,52800.0,52.2619,52.2901,52.1279,52.1561,52800.0
2011-11-10 12:30:00,73.97,74.02,73.76,73.79,50600.0,52.1631,52.1984,52.0151,52.0362,50600.0
2011-11-10 12:35:00,73.77,73.77,73.58,73.71,56900.0,52.0221,52.0221,51.8881,51.9798,56900.0
2011-11-10 12:40:00,73.69,73.9,73.68,73.8,38600.0,51.9657,52.1138,51.9586,52.0433,38600.0
2011-11-10 12:45:00,73.82,74.09,73.82,74.05,41800.0,52.0574,52.2478,52.0574,52.2196,41800.0
2011-11-10 12:50:00,74.05,74.18,74.03,74.14,92800.0,52.2196,52.3112,52.2055,52.283,92800.0
2011-11-10 12:55:00,74.15,74.24,74.11,74.15,97700.0,52.2901,52.3535,52.2619,52.2901,97700.0
2011-11-10 13:00:00,74.15,74.24,74.1,74.2,48300.0,52.2901,52.3535,52.2548,52.3253,48300.0
2011-11-10 13:05:00,74.2,74.24,74.02,74.09,46300.0,52.3253,52.3535,52.1984,52.2478,46300.0
2011-11-10 13:10:00,74.09,74.54,74.09,74.54,60700.0,52.2478,52.5651,52.2478,52.5651,60700.0
2011-11-10 13:15:00,74.53,74.74,74.53,74.67,94400.0,52.5581,52.7061,52.5581,52.6568,94400.0
2011-11-10 13:20:00,74.69,74.75,74.54,74.54,60900.0,52.6709,52.7132,52.5651,52.5651,60900.0
2011-11-10 13:25:00,74.54,74.57,74.39,74.46,48200.0,52.5651,52.5863,52.4593,52.5087,48200.0
2011-11-10 13:30:00,74.45,74.61,74.45,74.52,51500.0,52.5016,52.6145,52.5016,52.551,51500.0
2011-11-10 13:35:00,74.51,74.54,74.38,74.43,45500.0,52.5439,52.5651,52.4523,52.4875,45500.0
2011-11-10 13:40:00,74.44,74.65,74.37,74.37,53200.0,52.4946,52.6427,52.4452,52.4452,53200.0
2011-11-10 13:45:00,74.35,74.38,74.17,74.19,43500.0,52.4311,52.4523,52.3042,52.3183,43500.0
2011-11-10 13:50:00,74.19,74.25,74.11,74.19,55800.0,52.3183,52.3606,52.2619,52.3183,55800.0
2011-11-10 13:55:00,74.2,74.5,74.2,74.47,35700.0,52.3253,52.5369,52.3253,52.5157,35700.0
2011-11-10 14:00:00,74.47,74.53,74.01,74.02,126900.0,52.5157,52.5581,52.1914,52.1984,126900.0
2011-11-10 14:05:00,74.01,74.12,73.68,73.89,105800.0,52.1914,52.2689,51.9586,52.1067,105800.0
2011-11-10 14:10:00,73.9,73.98,73.79,73.88,57300.0,52.1138,52.1702,52.0362,52.0997,57300.0
2011-11-10 14:15:00,73.88,74.18,73.82,74.1,48500.0,52.0997,52.3112,52.0574,52.2548,48500.0
2011-11-10 14:20:00,74.11,74.11,73.82,74.04,92800.0,52.2619,52.2619,52.0574,52.2125,92800.0
2011-11-10 14:25:00,74.03,74.06,73.71,73.74,84000.0,52.2055,52.2266,51.9798,52.0009,84000.0
2011-11-10 14:30:00,73.74,73.87,73.63,73.82,76200.0,52.0009,52.0926,51.9234,52.0574,76200.0
2011-11-10 14:35:00,73.82,73.83,73.64,73.76,55900.0,52.0574,52.0644,51.9304,52.0151,55900.0
2011-11-10 14:40:00,73.75,74.01,73.65,74.0,87100.0,52.008,52.1914,51.9375,52.1843,87100.0
2011-11-10 14:45:00,74.01,74.1,73.88,74.0,127900.0,52.1914,52.2548,52.0997,52.1843,127900.0
2011-11-10 14:50:00,74.01,74.09,73.85,73.88,74400.0,52.1914,52.2478,52.0785,52.0997,74400.0
2011-11-10 14:55:00,73.89,73.97,73.64,73.64,66900.0,52.1067,52.1631,51.9304,51.9304,66900.0
2011-11-10 15:00:00,73.65,73.89,73.6,73.87,51100.0,51.9375,52.1067,51.9022,52.0926,51100.0
2011-11-10 15:05:00,73.88,73.96,73.72,73.74,50000.0,52.0997,52.1561,51.9868,52.0009,50000.0
2011-11-10 15:10:00,73.74,73.95,73.74,73.81,62500.0,52.0009,52.149,52.0009,52.0503,62500.0
2011-11-10 15:15:00,73.8,73.92,73.67,73.78,108600.0,52.0433,52.1279,51.9516,52.0292,108600.0
2011-11-10 15:20:00,73.79,73.98,73.68,73.86,120300.0,52.0362,52.1702,51.9586,52.0856,120300.0
2011-11-10 15:25:00,73.88,74.3,73.85,74.17,141800.0,52.0997,52.3959,52.0785,52.3042,141800.0
2011-11-10 15:30:00,74.17,74.24,73.97,74.05,177100.0,52.3042,52.3535,52.1631,52.2196,177100.0
2011-11-10 15:35:00,74.05,74.12,73.86,73.99,125800.0,52.2196,52.2689,52.0856,52.1772,125800.0
2011-11-10 15:40:00,73.98,74.08,73.82,73.91,143400.0,52.1702,52.2407,52.0574,52.1208,143400.0
2011-11-10 15:45:00,73.91,74.06,73.88,73.96,159800.0,52.1208,52.2266,52.0997,52.1561,159800.0
2011-11-10 15:50:00,73.96,74.37,73.93,74.3,282500.0,52.1561,52.4452,52.1349,52.3959,282500.0
2011-11-10 15:55:00,74.31,74.31,74.01,74.06,344900.0,52.4029,52.4029,52.1914,52.2266,344900.0
2011-11-11 09:30:00,75.22,75.43,74.37,75.18,223900.0,53.0446,53.1927,52.4452,53.0164,223900.0
2011-11-11 09:35:00,75.13,75.25,74.92,75.2,127400.0,52.9812,53.0658,52.8331,53.0305,127400.0
2011-11-11 09:40:00,75.22,75.48,75.21,75.33,136300.0,53.0446,53.228,53.0376,53.1222,136300.0
2011-11-11 09:45:00,75.33,75.43,75.16,75.3,96000.0,53.1222,53.1927,53.0023,53.1011,96000.0
2011-11-11 09:50:00,75.34,75.46,75.2,75.46,67700.0,53.1293,53.2139,53.0305,53.2139,67700.0
2011-11-11 09:55:00,75.44,75.69,75.4,75.54,83300.0,53.1998,53.3761,53.1716,53.2703,83300.0
2011-11-11 10:00:00,75.54,75.9,75.52,75.82,114500.0,53.2703,53.5242,53.2562,53.4678,114500.0
2011-11-11 10:05:00,75.82,75.96,75.73,75.83,108900.0,53.4678,53.5665,53.4043,53.4748,108900.0
2011-11-11 10:10:00,75.85,75.91,75.61,75.69,88300.0,53.4889,53.5312,53.3197,53.3761,88300.0
2011-11-11 10:15:00,75.71,75.76,75.59,75.69,86200.0,53.3902,53.4254,53.3056,53.3761,86200.0
2011-11-11 10:20:00,75.69,75.9,75.67,75.89,85700.0,53.3761,53.5242,53.362,53.5171,85700.0
2011-11-11 10:25:00,75.9,76.03,75.84,75.92,137300.0,53.5242,53.6158,53.4819,53.5383,137300.0
2011-11-11 10:30:00,75.94,76.37,75.94,76.35,163000.0,53.5524,53.8556,53.5524,53.8415,163000.0
2011-11-11 10:35:00,76.35,76.42,76.23,76.31,203200.0,53.8415,53.8909,53.7569,53.8133,203200.0
2011-11-11 10:40:00,76.3,76.44,76.2,76.42,99100.0,53.8062,53.905,53.7357,53.8909,99100.0
2011-11-11 10:45:00,76.41,76.48,76.27,76.36,163100.0,53.8838,53.9332,53.7851,53.8486,163100.0
2011-11-11 10:50:00,76.36,76.64,76.29,76.64,167700.0,53.8486,54.046,53.7992,54.046,167700.0
2011-11-11 10:55:00,76.65,76.73,76.54,76.57,164700.0,54.0531,54.1095,53.9755,53.9966,164700.0
2011-11-11 11:00:00,76.57,76.69,76.52,76.69,104000.0,53.9966,54.0813,53.9614,54.0813,104000.0
2011-11-11 11:05:00,76.7,76.78,76.6,76.62,93700.0,54.0883,54.1447,54.0178,54.0319,93700.0
2011-11-11 11:10:00,76.6,76.63,76.46,76.58,83800.0,54.0178,54.039,53.9191,54.0037,83800.0
2011-11-11 11:15:00,76.58,76.79,76.51,76.51,145400.0,54.0037,54.1518,53.9543,53.9543,145400.0
2011-11-11 11:20:00,76.53,76.65,76.53,76.61,44400.0,53.9684,54.0531,53.9684,54.0249,44400.0
2011-11-11 11:25:00,76.6,76.75,76.59,76.74,71800.0,54.0178,54.1236,54.0108,54.1165,71800.0
2011-11-11 11:30:00,76.73,76.77,76.42,76.45,60100.0,54.1095,54.1377,53.8909,53.912,60100.0
2011-11-11 11:35:00,76.46,76.51,76.39,76.51,49700.0,53.9191,53.9543,53.8697,53.9543,49700.0
2011-11-11 11:40:00,76.52,76.55,76.37,76.4,102300.0,53.9614,53.9825,53.8556,53.8768,102300.0
2011-11-11 11:45:00,76.4,76.43,76.2,76.36,185300.0,53.8768,53.8979,53.7357,53.8486,185300.0
2011-11-11 11:50:00,76.38,76.51,76.33,76.47,98700.0,53.8627,53.9543,53.8274,53.9261,98700.0
2011-11-11 11:55:00,76.5,76.52,76.34,76.34,51900.0,53.9473,53.9614,53.8345,53.8345,51900.0
2011-11-11 12:00:00,76.35,76.44,76.34,76.38,66500.0,53.8415,53.905,53.8345,53.8627,66500.0
2011-11-11 12:05:00,76.38,76.53,76.38,76.52,68500.0,53.8627,53.9684,53.8627,53.9614,68500.0
2011-11-11 12:10:00,76.51,76.61,76.46,76.55,65300.0,53.9543,54.0249,53.9191,53.9825,65300.0
2011-11-11 12:15:00,76.53,76.55,76.36,76.38,77100.0,53.9684,53.9825,53.8486,53.8627,77100.0
2011-11-11 12:20:00,76.41,76.47,76.38,76.45,87100.0,53.8838,53.9261,53.8627,53.912,87100.0
2011-11-11 12:25:00,76.45,76.55,76.4,76.52,82800.0,53.912,53.9825,53.8768,53.9614,82800.0
2011-11-11 12:30:00,76.52,76.54,76.43,76.51,49500.0,53.9614,53.9755,53.8979,53.9543,49500.0
2011-11-11 12:35:00,76.51,76.53,76.4,76.48,58200.0,53.9543,53.9684,53.8768,53.9332,58200.0
2011-11-11 12:40:00,76.49,76.58,76.46,76.56,46900.0,53.9402,54.0037,53.9191,53.9896,46900.0
2011-11-11 12:45:00,76.55,76.7,76.52,76.63,74200.0,53.9825,54.0883,53.9614,54.039,74200.0
2011-11-11 12:50:00,76.62,76.77,76.61,76.73,66100.0,54.0319,54.1377,54.0249,54.1095,66100.0
2011-11-11 12:55:00,76.73,76.81,76.72,76.81,68900.0,54.1095,54.1659,54.1024,54.1659,68900.0
2011-11-11 13:00:00,76.81,76.99,76.79,76.98,121900.0,54.1659,54.2928,54.1518,54.2858,121900.0
2011-11-11 13:05:00,76.99,77.05,76.96,77.02,92100.0,54.2928,54.3351,54.2717,54.314,92100.0
2011-11-11 13:10:00,77.02,77.1,77.02,77.06,75300.0,54.314,54.3704,54.314,54.3422,75300.0
2011-11-11 13:15:00,77.07,77.14,77.01,77.12,111200.0,54.3492,54.3986,54.3069,54.3845,111200.0
2011-11-11 13:20:00,77.11,77.15,77.0,77.03,88400.0,54.3775,54.4057,54.2999,54.321,88400.0
2011-11-11 13:25:00,77.01,77.01,76.89,76.9,68900.0,54.3069,54.3069,54.2223,54.2294,68900.0
2011-11-11 13:30:00,76.91,76.96,76.86,76.89,68600.0,54.2364,54.2717,54.2012,54.2223,68600.0
2011-11-11 13:35:00,76.89,76.91,76.78,76.82,54600.0,54.2223,54.2364,54.1447,54.1729,54600.0
2011-11-11 13:40:00,76.82,76.9,76.78,76.81,46400.0,54.1729,54.2294,54.1447,54.1659,46400.0
2011-11-11 13:45:00,76.81,76.97,76.77,76.94,92600.0,54.1659,54.2787,54.1377,54.2576,92600.0
2011-11-11 13:50:00,76.95,76.98,76.78,76.78,54800.0,54.2646,54.2858,54.1447,54.1447,54800.0
2011-11-11 13:55:00,76.78,76.83,76.71,76.76,54100.0,54.1447,54.18,54.0954,54.1306,54100.0
2011-11-11 14:00:00,76.76,76.84,76.71,76.77,42400.0,54.1306,54.187,54.0954,54.1377,42400.0
2011-11-11 14:05:00,76.77,76.85,76.75,76.83,43500.0,54.1377,54.1941,54.1236,54.18,43500.0
2011-11-11 14:10:00,76.84,77.0,76.83,76.91,84100.0,54.187,54.2999,54.18,54.2364,84100.0
2011-11-11 14:15:00,76.91,76.91,76.8,76.83,41300.0,54.2364,54.2364,54.1588,54.18,41300.0
2011-11-11 14:20:00,76.83,76.88,76.65,76.65,101700.0,54.18,54.2153,54.0531,54.0531,101700.0
2011-11-11 14:25:00,76.65,76.83,76.64,76.83,50200.0,54.0531,54.18,54.046,54.18,50200.0
2011-11-11 14:30:00,76.83,76.91,76.75,76.79,76300.0,54.18,54.2364,54.1236,54.1518,76300.0
2011-11-11 14:35:00,76.8,76.85,76.7,76.75,43300.0,54.1588,54.1941,54.0883,54.1236,43300.0
2011-11-11 14:40:00,76.76,76.85,76.76,76.85,30800.0,54.1306,54.1941,54.1306,54.1941,30800.0
2011-11-11 14:45:00,76.85,76.9,76.81,76.86,57300.0,54.1941,54.2294,54.1659,54.2012,57300.0
2011-11-11 14:50:00,76.87,76.88,76.78,76.79,33100.0,54.2082,54.2153,54.1447,54.1518,33100.0
2011-11-11 14:55:00,76.79,76.79,76.52,76.63,70600.0,54.1518,54.1518,53.9614,54.039,70600.0
2011-11-11 15:00:00,76.62,76.64,76.52,76.57,57100.0,54.0319,54.046,53.9614,53.9966,57100.0
2011-11-11 15:05:00,76.57,76.59,76.37,76.46,96300.0,53.9966,54.0108,53.8556,53.9191,96300.0
2011-11-11 15:10:00,76.45,76.48,76.31,76.48,127700.0,53.912,53.9332,53.8133,53.9332,127700.0
2011-11-11 15:15:00,76.48,76.58,76.4,76.52,95300.0,53.9332,54.0037,53.8768,53.9614,95300.0
2011-11-11 15:20:00,76.53,76.56,76.42,76.43,87900.0,53.9684,53.9896,53.8909,53.8979,87900.0
2011-11-11 15:25:00,76.43,76.66,76.4,76.65,108000.0,53.8979,54.0601,53.8768,54.0531,108000.0
2011-11-11 15:30:00,76.65,76.66,76.51,76.56,112200.0,54.0531,54.0601,53.9543,53.9896,112200.0
2011-11-11 15:35:00,76.55,76.59,76.47,76.52,76600.0,53.9825,54.0108,53.9261,53.9614,76600.0
2011-11-11 15:40:00,76.51,76.57,76.4,76.53,108900.0,53.9543,53.9966,53.8768,53.9684,108900.0
2011-11-11 15:45:00,76.51,76.53,76.28,76.4,315600.0,53.9543,53.9684,53.7921,53.8768,315600.0
2011-11-11 15:50:00,76.37,76.53,76.37,76.48,325500.0,53.8556,53.9684,53.8556,53.9332,325500.0
2011-11-11 15:55:00,76.48,76.59,76.42,76.55,431200.0,53.9332,54.0108,53.8909,53.9825,431200.0
2011-11-14 09:30:00,75.51,76.63,75.51,76.14,142600.0,53.2491,54.039,53.2491,53.6934,142600.0
2011-11-14 09:35:00,76.06,76.34,75.94,76.2,115900.0,53.637,53.8345,53.5524,53.7357,115900.0
2011-11-14 09:40:00,76.2,76.35,75.9,75.98,97300.0,53.7357,53.8415,53.5242,53.5806,97300.0
2011-11-14 09:45:00,75.93,76.05,75.83,76.03,125200.0,53.5453,53.6299,53.4748,53.6158,125200.0
2011-11-14 09:50:00,76.03,76.04,75.64,75.8,142200.0,53.6158,53.6229,53.3408,53.4536,142200.0
2011-11-14 09:55:00,75.83,76.21,75.81,76.19,132100.0,53.4748,53.7428,53.4607,53.7287,132100.0
2011-11-14 10:00:00,76.2,76.24,75.73,76.02,144100.0,53.7357,53.7639,53.4043,53.6088,144100.0
2011-11-14 10:05:00,76.02,76.25,75.99,76.24,101300.0,53.6088,53.771,53.5876,53.7639,101300.0
2011-11-14 10:10:00,76.24,76.48,76.22,76.31,87600.0,53.7639,53.9332,53.7498,53.8133,87600.0
2011-11-14 10:15:00,76.31,76.34,75.89,75.9,75700.0,53.8133,53.8345,53.5171,53.5242,75700.0
2011-11-14 10:20:00,75.89,76.14,75.89,75.97,49200.0,53.5171,53.6934,53.5171,53.5735,49200.0
2011-11-14 10:25:00,75.97,76.23,75.94,76.13,45600.0,53.5735,53.7569,53.5524,53.6864,45600.0
2011-11-14 10:30:00,76.15,76.16,75.87,75.97,52200.0,53.7005,53.7075,53.503,53.5735,52200.0
2011-11-14 10:35:00,75.97,76.02,75.78,75.92,54000.0,53.5735,53.6088,53.4395,53.5383,54000.0
2011-11-14 10:40:00,75.91,75.93,75.62,75.81,111400.0,53.5312,53.5453,53.3267,53.4607,111400.0
2011-11-14 10:45:00,75.8,75.82,75.53,75.63,112300.0,53.4536,53.4678,53.2632,53.3338,112300.0
2011-11-14 10:50:00,75.61,75.7,75.45,75.7,131900.0,53.3197,53.3831,53.2068,53.3831,131900.0
2011-11-14 10:55:00,75.7,75.73,75.62,75.7,72700.0,53.3831,53.4043,53.3267,53.3831,72700.0
2011-11-14 11:00:00,75.67,75.8,75.54,75.78,89700.0,53.362,53.4536,53.2703,53.4395,89700.0
2011-11-14 11:05:00,75.77,75.85,75.71,75.82,86500.0,53.4325,53.4889,53.3902,53.4678,86500.0
2011-11-14 11:10:00,75.81,75.84,75.63,75.65,79300.0,53.4607,53.4819,53.3338,53.3479,79300.0
2011-11-14 11:15:00,75.67,75.77,75.61,75.61,74400.0,53.362,53.4325,53.3197,53.3197,74400.0
2011-11-14 11:20:00,75.61,75.87,75.52,75.85,65400.0,53.3197,53.503,53.2562,53.4889,65400.0
2011-11-14 11:25:00,75.87,75.96,75.77,75.87,80900.0,53.503,53.5665,53.4325,53.503,80900.0
2011-11-14 11:30:00,75.84,76.02,75.73,75.94,62700.0,53.4819,53.6088,53.4043,53.5524,62700.0
2011-11-14 11:35:00,75.93,76.09,75.78,76.04,101900.0,53.5453,53.6582,53.4395,53.6229,101900.0
2011-11-14 11:40:00,76.05,76.07,75.71,75.78,49700.0,53.6299,53.644,53.3902,53.4395,49700.0
2011-11-14 11:45:00,75.77,75.8,75.6,75.66,39700.0,53.4325,53.4536,53.3126,53.3549,39700.0
2011-11-14 11:50:00,75.67,75.72,75.33,75.46,67900.0,53.362,53.3972,53.1222,53.2139,67900.0
2011-11-14 11:55:00,75.46,75.51,75.34,75.5,44600.0,53.2139,53.2491,53.1293,53.2421,44600.0
2011-11-14 12:00:00,75.5,75.57,75.42,75.46,56900.0,53.2421,53.2915,53.1857,53.2139,56900.0
2011-11-14 12:05:00,75.44,75.7,75.37,75.69,48600.0,53.1998,53.3831,53.1504,53.3761,48600.0
2011-11-14 12:10:00,75.7,75.7,75.48,75.52,38000.0,53.3831,53.3831,53.228,53.2562,38000.0
2011-11-14 12:15:00,75.51,75.54,75.33,75.34,43300.0,53.2491,53.2703,53.1222,53.1293,43300.0
2011-11-14 12:20:00,75.33,75.41,75.11,75.12,58600.0,53.1222,53.1786,52.9671,52.9741,58600.0
2011-11-14 12:25:00,75.1,75.24,75.0,75.23,42700.0,52.96,53.0587,52.8895,53.0517,42700.0
2011-11-14 12:30:00,75.23,75.26,75.1,75.13,32000.0,53.0517,53.0728,52.96,52.9812,32000.0
2011-11-14 12:35:00,75.14,75.2,75.01,75.14,38700.0,52.9882,53.0305,52.8965,52.9882,38700.0
2011-11-14 12:40:00,75.14,75.22,75.12,75.2,24800.0,52.9882,53.0446,52.9741,53.0305,24800.0
2011-11-14 12:45:00,75.2,75.21,75.1,75.18,21500.0,53.0305,53.0376,52.96,53.0164,21500.0
2011-11-14 12:50:00,75.17,75.4,75.17,75.4,22800.0,53.0094,53.1716,53.0094,53.1716,22800.0
2011-11-14 12:55:00,75.4,75.51,75.31,75.46,53600.0,53.1716,53.2491,53.1081,53.2139,53600.0
2011-11-14 13:00:00,75.44,75.47,75.31,75.4,30700.0,53.1998,53.2209,53.1081,53.1716,30700.0
2011-11-14 13:05:00,75.4,75.43,75.27,75.4,29000.0,53.1716,53.1927,53.0799,53.1716,29000.0
2011-11-14 13:10:00,75.41,75.41,75.27,75.36,64900.0,53.1786,53.1786,53.0799,53.1434,64900.0
2011-11-14 13:15:00,75.37,75.38,75.25,75.33,57500.0,53.1504,53.1575,53.0658,53.1222,57500.0
2011-11-14 13:20:00,75.35,75.4,75.27,75.38,21200.0,53.1363,53.1716,53.0799,53.1575,21200.0
2011-11-14 13:25:00,75.38,75.42,75.33,75.4,30800.0,53.1575,53.1857,53.1222,53.1716,30800.0
2011-11-14 13:30:00,75.41,75.43,75.36,75.39,74700.0,53.1786,53.1927,53.1434,53.1645,74700.0
2011-11-14 13:35:00,75.38,75.55,75.32,75.52,44600.0,53.1575,53.2773,53.1152,53.2562,44600.0
2011-11-14 13:40:00,75.54,75.62,75.5,75.61,39600.0,53.2703,53.3267,53.2421,53.3197,39600.0
2011-11-14 13:45:00,75.6,75.63,75.5,75.51,33900.0,53.3126,53.3338,53.2421,53.2491,33900.0
2011-11-14 13:50:00,75.51,75.6,75.47,75.52,46900.0,53.2491,53.3126,53.2209,53.2562,46900.0
2011-11-14 13:55:00,75.52,75.6,75.41,75.59,55900.0,53.2562,53.3126,53.1786,53.3056,55900.0
2011-11-14 14:00:00,75.59,75.65,75.45,75.57,46300.0,53.3056,53.3479,53.2068,53.2915,46300.0
2011-11-14 14:05:00,75.58,75.72,75.58,75.72,33100.0,53.2985,53.3972,53.2985,53.3972,33100.0
2011-11-14 14:10:00,75.71,75.82,75.7,75.8,33200.0,53.3902,53.4678,53.3831,53.4536,33200.0
2011-11-14 14:15:00,75.8,75.84,75.61,75.62,32500.0,53.4536,53.4819,53.3197,53.3267,32500.0
2011-11-14 14:20:00,75.62,75.74,75.6,75.66,29800.0,53.3267,53.4113,53.3126,53.3549,29800.0
2011-11-14 14:25:00,75.64,75.65,75.42,75.44,38500.0,53.3408,53.3479,53.1857,53.1998,38500.0
2011-11-14 14:30:00,75.44,75.54,75.44,75.45,33300.0,53.1998,53.2703,53.1998,53.2068,33300.0
2011-11-14 14:35:00,75.43,75.47,75.34,75.4,29300.0,53.1927,53.2209,53.1293,53.1716,29300.0
2011-11-14 14:40:00,75.4,75.46,75.31,75.44,41800.0,53.1716,53.2139,53.1081,53.1998,41800.0
2011-11-14 14:45:00,75.46,75.5,75.25,75.27,42100.0,53.2139,53.2421,53.0658,53.0799,42100.0
2011-11-14 14:50:00,75.27,75.36,75.23,75.29,54500.0,53.0799,53.1434,53.0517,53.094,54500.0
2011-11-14 14:55:00,75.28,75.3,75.11,75.11,57300.0,53.0869,53.1011,52.9671,52.9671,57300.0
2011-11-14 15:00:00,75.11,75.4,75.11,75.3,48600.0,52.9671,53.1716,52.9671,53.1011,48600.0
2011-11-14 15:05:00,75.29,75.44,75.27,75.37,74200.0,53.094,53.1998,53.0799,53.1504,74200.0
2011-11-14 15:10:00,75.37,75.49,75.32,75.44,120300.0,53.1504,53.235,53.1152,53.1998,120300.0
2011-11-14 15:15:00,75.44,75.45,75.27,75.28,73000.0,53.1998,53.2068,53.0799,53.0869,73000.0
2011-11-14 15:20:00,75.28,75.51,75.28,75.5,50300.0,53.0869,53.2491,53.0869,53.2421,50300.0
2011-11-14 15:25:00,75.49,75.57,75.45,75.48,72400.0,53.235,53.2915,53.2068,53.228,72400.0
2011-11-14 15:30:00,75.47,75.68,75.47,75.68,110400.0,53.2209,53.369,53.2209,53.369,110400.0
2011-11-14 15:35:00,75.68,75.68,75.5,75.54,108100.0,53.369,53.369,53.2421,53.2703,108100.0
2011-11-14 15:40:00,75.55,75.72,75.55,75.62,106000.0,53.2773,53.3972,53.2773,53.3267,106000.0
2011-11-14 15:45:00,75.62,75.71,75.51,75.61,126700.0,53.3267,53.3902,53.2491,53.3197,126700.0
2011-11-14 15:50:00,75.61,75.7,75.51,75.7,123500.0,53.3197,53.3831,53.2491,53.3831,123500.0
2011-11-14 15:55:00,75.69,75.7,75.45,75.61,265900.0,53.3761,53.3831,53.2068,53.3197,265900.0
2011-11-15 09:30:00,75.3,75.3,74.51,74.87,252400.0,53.1011,53.1011,52.5439,52.7978,252400.0
2011-11-15 09:35:00,74.82,75.23,74.6,74.9,202800.0,52.7626,53.0517,52.6074,52.819,202800.0
2011-11-15 09:40:00,74.9,75.25,74.78,74.9,131400.0,52.819,53.0658,52.7344,52.819,131400.0
2011-11-15 09:45:00,74.93,75.64,74.93,75.45,215700.0,52.8401,53.3408,52.8401,53.2068,215700.0
2011-11-15 09:50:00,75.44,75.63,75.41,75.48,83500.0,53.1998,53.3338,53.1786,53.228,83500.0
2011-11-15 09:55:00,75.51,75.77,75.44,75.51,60500.0,53.2491,53.4325,53.1998,53.2491,60500.0
2011-11-15 10:00:00,75.46,75.6,75.07,75.1,75300.0,53.2139,53.3126,52.9389,52.96,75300.0
2011-11-15 10:05:00,75.12,75.17,74.9,75.02,138700.0,52.9741,53.0094,52.819,52.9036,138700.0
2011-11-15 10:10:00,75.01,75.1,74.66,74.82,80900.0,52.8965,52.96,52.6497,52.7626,80900.0
2011-11-15 10:15:00,74.79,74.91,74.65,74.72,105200.0,52.7414,52.826,52.6427,52.692,105200.0
2011-11-15 10:20:00,74.73,74.93,74.73,74.74,63200.0,52.6991,52.8401,52.6991,52.7061,63200.0
2011-11-15 10:25:00,74.74,75.0,74.74,74.98,130700.0,52.7061,52.8895,52.7061,52.8754,130700.0
2011-11-15 10:30:00,74.96,75.52,74.9,75.39,198900.0,52.8613,53.2562,52.819,53.1645,198900.0
2011-11-15 10:35:00,75.41,75.47,75.25,75.27,84500.0,53.1786,53.2209,53.0658,53.0799,84500.0
2011-11-15 10:40:00,75.27,75.45,75.15,75.4,99700.0,53.0799,53.2068,52.9953,53.1716,99700.0
2011-11-15 10:45:00,75.4,75.58,75.34,75.39,156700.0,53.1716,53.2985,53.1293,53.1645,156700.0
2011-11-15 10:50:00,75.39,75.45,75.09,75.1,94600.0,53.1645,53.2068,52.953,52.96,94600.0
2011-11-15 10:55:00,75.09,75.32,75.09,75.13,81100.0,52.953,53.1152,52.953,52.9812,81100.0
2011-11-15 11:00:00,75.14,75.29,75.12,75.22,39800.0,52.9882,53.094,52.9741,53.0446,39800.0
2011-11-15 11:05:00,75.2,75.32,75.01,75.14,56200.0,53.0305,53.1152,52.8965,52.9882,56200.0
2011-11-15 11:10:00,75.14,75.26,75.0,75.26,51700.0,52.9882,53.0728,52.8895,53.0728,51700.0
2011-11-15 11:15:00,75.26,75.28,74.88,74.9,60100.0,53.0728,53.0869,52.8049,52.819,60100.0
2011-11-15 11:20:00,74.88,74.9,74.7,74.74,53200.0,52.8049,52.819,52.6779,52.7061,53200.0
2011-11-15 11:25:00,74.75,75.0,74.69,74.97,36000.0,52.7132,52.8895,52.6709,52.8683,36000.0
2011-11-15 11:30:00,74.95,75.01,74.65,74.69,65900.0,52.8542,52.8965,52.6427,52.6709,65900.0
2011-11-15 11:35:00,74.68,74.78,74.59,74.62,57200.0,52.6638,52.7344,52.6004,52.6215,57200.0
2011-11-15 11:40:00,74.61,74.86,74.6,74.83,41800.0,52.6145,52.7908,52.6074,52.7696,41800.0
2011-11-15 11:45:00,74.84,74.94,74.73,74.8,31600.0,52.7767,52.8472,52.6991,52.7485,31600.0
2011-11-15 11:50:00,74.81,74.94,74.8,74.92,30600.0,52.7555,52.8472,52.7485,52.8331,30600.0
2011-11-15 11:55:00,74.93,75.95,74.81,75.06,142200.0,52.8401,53.5594,52.7555,52.9318,142200.0
2011-11-15 12:00:00,75.1,75.38,75.07,75.33,87300.0,52.96,53.1575,52.9389,53.1222,87300.0
2011-11-15 12:05:00,75.34,75.44,75.15,75.17,88100.0,53.1293,53.1998,52.9953,53.0094,88100.0
2011-11-15 12:10:00,75.18,75.25,75.08,75.24,47300.0,53.0164,53.0658,52.9459,53.0587,47300.0
2011-11-15 12:15:00,75.23,75.27,75.1,75.21,47300.0,53.0517,53.0799,52.96,53.0376,47300.0
2011-11-15 12:20:00,75.19,75.37,75.19,75.35,49300.0,53.0235,53.1504,53.0235,53.1363,49300.0
2011-11-15 12:25:00,75.34,75.54,75.32,75.45,91000.0,53.1293,53.2703,53.1152,53.2068,91000.0
2011-11-15 12:30:00,75.44,75.78,75.44,75.75,82400.0,53.1998,53.4395,53.1998,53.4184,82400.0
2011-11-15 12:35:00,75.76,75.94,75.67,75.67,132800.0,53.4254,53.5524,53.362,53.362,132800.0
2011-11-15 12:40:00,75.67,75.87,75.67,75.8,99300.0,53.362,53.503,53.362,53.4536,99300.0
2011-11-15 12:45:00,75.8,75.82,75.65,75.69,53200.0,53.4536,53.4678,53.3479,53.3761,53200.0
2011-11-15 12:50:00,75.69,75.73,75.58,75.68,62300.0,53.3761,53.4043,53.2985,53.369,62300.0
2011-11-15 12:55:00,75.68,75.85,75.63,75.83,74600.0,53.369,53.4889,53.3338,53.4748,74600.0
2011-11-15 13:00:00,75.83,76.03,75.0,75.98,97800.0,53.4748,53.6158,52.8895,53.5806,97800.0
2011-11-15 13:05:00,75.99,75.99,75.7,75.92,100600.0,53.5876,53.5876,53.3831,53.5383,100600.0
2011-11-15 13:10:00,75.92,75.97,75.71,75.71,86200.0,53.5383,53.5735,53.3902,53.3902,86200.0
2011-11-15 13:15:00,75.72,75.93,75.7,75.76,77300.0,53.3972,53.5453,53.3831,53.4254,77300.0
2011-11-15 13:20:00,75.76,75.82,75.64,75.67,40000.0,53.4254,53.4678,53.3408,53.362,40000.0
2011-11-15 13:25:00,75.66,75.81,75.61,75.81,45200.0,53.3549,53.4607,53.3197,53.4607,45200.0
2011-11-15 13:30:00,75.81,75.94,75.74,75.74,44400.0,53.4607,53.5524,53.4113,53.4113,44400.0
2011-11-15 13:35:00,75.75,75.99,75.73,75.96,82300.0,53.4184,53.5876,53.4043,53.5665,82300.0
2011-11-15 13:40:00,75.92,76.19,75.92,76.01,76200.0,53.5383,53.7287,53.5383,53.6017,76200.0
2011-11-15 13:45:00,76.0,76.11,75.87,75.88,80000.0,53.5947,53.6723,53.503,53.5101,80000.0
2011-11-15 13:50:00,75.89,76.02,75.78,75.78,75700.0,53.5171,53.6088,53.4395,53.4395,75700.0
2011-11-15 13:55:00,75.78,75.91,75.71,75.9,84200.0,53.4395,53.5312,53.3902,53.5242,84200.0
2011-11-15 14:00:00,75.89,75.99,75.84,75.88,66700.0,53.5171,53.5876,53.4819,53.5101,66700.0
2011-11-15 14:05:00,75.89,76.02,75.89,75.98,74400.0,53.5171,53.6088,53.5171,53.5806,74400.0
2011-11-15 14:10:00,75.99,76.08,75.9,76.0,60800.0,53.5876,53.6511,53.5242,53.5947,60800.0
2011-11-15 14:15:00,76.0,76.08,75.66,75.72,77500.0,53.5947,53.6511,53.3549,53.3972,77500.0
2011-11-15 14:20:00,75.72,75.82,75.55,75.7,94200.0,53.3972,53.4678,53.2773,53.3831,94200.0
2011-11-15 14:25:00,75.7,75.75,75.52,75.6,103500.0,53.3831,53.4184,53.2562,53.3126,103500.0
2011-11-15 14:30:00,75.61,75.84,75.58,75.79,97200.0,53.3197,53.4819,53.2985,53.4466,97200.0
2011-11-15 14:35:00,75.8,75.83,75.68,75.76,72500.0,53.4536,53.4748,53.369,53.4254,72500.0
2011-11-15 14:40:00,75.76,75.85,75.72,75.76,69400.0,53.4254,53.4889,53.3972,53.4254,69400.0
2011-11-15 14:45:00,75.76,75.88,75.7,75.73,91100.0,53.4254,53.5101,53.3831,53.4043,91100.0
2011-11-15 14:50:00,75.74,76.05,75.71,76.05,179900.0,53.4113,53.6299,53.3902,53.6299,179900.0
2011-11-15 14:55:00,76.05,76.24,76.03,76.11,155300.0,53.6299,53.7639,53.6158,53.6723,155300.0
2011-11-15 15:00:00,76.1,76.48,76.1,76.38,130500.0,53.6652,53.9332,53.6652,53.8627,130500.0
2011-11-15 15:05:00,76.39,76.54,76.26,76.26,101400.0,53.8697,53.9755,53.778,53.778,101400.0
2011-11-15 15:10:00,76.26,76.47,76.24,76.35,87200.0,53.778,53.9261,53.7639,53.8415,87200.0
2011-11-15 15:15:00,76.35,76.44,76.2,76.23,75400.0,53.8415,53.905,53.7357,53.7569,75400.0
2011-11-15 15:20:00,76.23,76.41,74.6,76.37,82800.0,53.7569,53.8838,52.6074,53.8556,82800.0
2011-11-15 15:25:00,76.36,76.63,76.35,76.58,82900.0,53.8486,54.039,53.8415,54.0037,82900.0
2011-11-15 15:30:00,76.57,76.62,76.46,76.47,109100.0,53.9966,54.0319,53.9191,53.9261,109100.0
2011-11-15 15:35:00,76.46,76.59,76.4,76.47,146800.0,53.9191,54.0108,53.8768,53.9261,146800.0
2011-11-15 15:40:00,76.46,76.56,76.32,76.39,123500.0,53.9191,53.9896,53.8203,53.8697,123500.0
2011-11-15 15:45:00,76.38,76.42,76.31,76.42,108100.0,53.8627,53.8909,53.8133,53.8909,108100.0
2011-11-15 15:50:00,76.41,76.41,76.17,76.18,177800.0,53.8838,53.8838,53.7146,53.7216,177800.0
2011-11-15 15:55:00,76.18,76.25,75.96,76.01,285300.0,53.7216,53.771,53.5665,53.6017,285300.0
2011-11-16 09:30:00,75.35,75.98,75.19,75.65,231900.0,53.1363,53.5806,53.0235,53.3479,231900.0
2011-11-16 09:35:00,75.63,75.76,75.21,75.76,209400.0,53.3338,53.4254,53.0376,53.4254,209400.0
2011-11-16 09:40:00,75.76,76.06,75.69,75.96,171200.0,53.4254,53.637,53.3761,53.5665,171200.0
2011-11-16 09:45:00,75.95,76.04,75.52,75.81,196600.0,53.5594,53.6229,53.2562,53.4607,196600.0
2011-11-16 09:50:00,75.83,76.2,75.82,76.17,201000.0,53.4748,53.7357,53.4678,53.7146,201000.0
2011-11-16 09:55:00,76.14,76.51,76.07,76.07,191800.0,53.6934,53.9543,53.644,53.644,191800.0
2011-11-16 10:00:00,76.11,76.26,75.69,75.8,213500.0,53.6723,53.778,53.3761,53.4536,213500.0
2011-11-16 10:05:00,75.8,75.83,75.54,75.54,153600.0,53.4536,53.4748,53.2703,53.2703,153600.0
2011-11-16 10:10:00,75.55,75.74,75.43,75.58,205400.0,53.2773,53.4113,53.1927,53.2985,205400.0
2011-11-16 10:15:00,75.56,75.89,75.55,75.88,189700.0,53.2844,53.5171,53.2773,53.5101,189700.0
2011-11-16 10:20:00,75.89,75.92,75.54,75.68,163200.0,53.5171,53.5383,53.2703,53.369,163200.0
2011-11-16 10:25:00,75.68,75.77,75.54,75.56,120800.0,53.369,53.4325,53.2703,53.2844,120800.0
2011-11-16 10:30:00,75.57,75.64,75.34,75.53,171300.0,53.2915,53.3408,53.1293,53.2632,171300.0
2011-11-16 10:35:00,75.53,75.78,75.52,75.62,103500.0,53.2632,53.4395,53.2562,53.3267,103500.0
2011-11-16 10:40:00,75.63,75.79,75.42,75.79,141900.0,53.3338,53.4466,53.1857,53.4466,141900.0
2011-11-16 10:45:00,75.8,76.0,75.79,75.93,205100.0,53.4536,53.5947,53.4466,53.5453,205100.0
2011-11-16 10:50:00,75.94,76.08,75.86,76.0,282100.0,53.5524,53.6511,53.496,53.5947,282100.0
2011-11-16 10:55:00,76.0,76.14,75.91,75.92,140600.0,53.5947,53.6934,53.5312,53.5383,140600.0
2011-11-16 11:00:00,75.91,76.11,75.89,76.03,239700.0,53.5312,53.6723,53.5171,53.6158,239700.0
2011-11-16 11:05:00,76.03,76.05,75.86,76.0,128800.0,53.6158,53.6299,53.496,53.5947,128800.0
2011-11-16 11:10:00,76.01,76.05,75.88,76.02,94700.0,53.6017,53.6299,53.5101,53.6088,94700.0
2011-11-16 11:15:00,76.04,76.07,75.97,75.98,180300.0,53.6229,53.644,53.5735,53.5806,180300.0
2011-11-16 11:20:00,75.98,76.11,75.92,76.05,77500.0,53.5806,53.6723,53.5383,53.6299,77500.0
2011-11-16 11:25:00,76.05,76.15,75.98,76.0,245900.0,53.6299,53.7005,53.5806,53.5947,245900.0
2011-11-16 11:30:00,76.0,76.03,75.89,75.92,182200.0,53.5947,53.6158,53.5171,53.5383,182200.0
2011-11-16 11:35:00,75.92,75.97,75.73,75.89,143000.0,53.5383,53.5735,53.4043,53.5171,143000.0
2011-11-16 11:40:00,75.88,75.95,75.81,75.87,78000.0,53.5101,53.5594,53.4607,53.503,78000.0
2011-11-16 11:45:00,75.87,75.97,75.75,75.87,127900.0,53.503,53.5735,53.4184,53.503,127900.0
2011-11-16 11:50:00,75.89,75.97,75.81,75.96,104600.0,53.5171,53.5735,53.4607,53.5665,104600.0
2011-11-16 11:55:00,75.95,76.0,75.88,75.95,116200.0,53.5594,53.5947,53.5101,53.5594,116200.0
2011-11-16 12:00:00,75.94,76.04,75.92,75.93,102200.0,53.5524,53.6229,53.5383,53.5453,102200.0
2011-11-16 12:05:00,75.93,75.98,75.76,75.83,89800.0,53.5453,53.5806,53.4254,53.4748,89800.0
2011-11-16 12:10:00,75.83,75.88,75.72,75.87,75300.0,53.4748,53.5101,53.3972,53.503,75300.0
2011-11-16 12:15:00,75.87,76.0,75.82,75.98,76800.0,53.503,53.5947,53.4678,53.5806,76800.0
2011-11-16 12:20:00,75.97,76.12,75.89,76.08,89300.0,53.5735,53.6793,53.5171,53.6511,89300.0
2011-11-16 12:25:00,76.08,76.1,76.01,76.05,92900.0,53.6511,53.6652,53.6017,53.6299,92900.0
2011-11-16 12:30:00,76.03,76.25,76.03,76.23,96900.0,53.6158,53.771,53.6158,53.7569,96900.0
2011-11-16 12:35:00,76.23,76.49,76.18,76.49,147200.0,53.7569,53.9402,53.7216,53.9402,147200.0
2011-11-16 12:40:00,76.51,76.52,76.34,76.37,80300.0,53.9543,53.9614,53.8345,53.8556,80300.0
2011-11-16 12:45:00,76.39,76.53,76.29,76.34,79300.0,53.8697,53.9684,53.7992,53.8345,79300.0
2011-11-16 12:50:00,76.35,76.37,76.03,76.08,157700.0,53.8415,53.8556,53.6158,53.6511,157700.0
2011-11-16 12:55:00,76.09,76.15,76.01,76.06,87900.0,53.6582,53.7005,53.6017,53.637,87900.0
2011-11-16 13:00:00,76.08,76.11,75.95,76.06,130700.0,53.6511,53.6723,53.5594,53.637,130700.0
2011-11-16 13:05:00,76.06,76.07,75.98,75.98,62800.0,53.637,53.644,53.5806,53.5806,62800.0
2011-11-16 13:10:00,75.98,76.11,75.95,76.03,43800.0,53.5806,53.6723,53.5594,53.6158,43800.0
2011-11-16 13:15:00,76.03,76.12,75.98,76.1,83600.0,53.6158,53.6793,53.5806,53.6652,83600.0
2011-11-16 13:20:00,76.11,76.17,76.06,76.16,226400.0,53.6723,53.7146,53.637,53.7075,226400.0
2011-11-16 13:25:00,76.16,76.4,76.16,76.31,186700.0,53.7075,53.8768,53.7075,53.8133,186700.0
2011-11-16 13:30:00,76.31,76.38,76.27,76.3,129400.0,53.8133,53.8627,53.7851,53.8062,129400.0
2011-11-16 13:35:00,76.3,76.5,76.25,76.49,228600.0,53.8062,53.9473,53.771,53.9402,228600.0
2011-11-16 13:40:00,76.5,76.58,76.47,76.53,233200.0,53.9473,54.0037,53.9261,53.9684,233200.0
2011-11-16 13:45:00,76.53,76.67,76.53,76.63,106800.0,53.9684,54.0672,53.9684,54.039,106800.0
2011-11-16 13:50:00,76.62,76.69,76.54,76.58,116400.0,54.0319,54.0813,53.9755,54.0037,116400.0
2011-11-16 13:55:00,76.59,76.65,76.45,76.45,137800.0,54.0108,54.0531,53.912,53.912,137800.0
2011-11-16 14:00:00,76.46,76.52,76.45,76.51,145400.0,53.9191,53.9614,53.912,53.9543,145400.0
2011-11-16 14:05:00,76.51,76.52,76.41,76.45,126200.0,53.9543,53.9614,53.8838,53.912,126200.0
2011-11-16 14:10:00,76.44,76.54,76.36,76.46,139000.0,53.905,53.9755,53.8486,53.9191,139000.0
2011-11-16 14:15:00,76.46,76.62,76.45,76.56,115200.0,53.9191,54.0319,53.912,53.9896,115200.0
2011-11-16 14:20:00,76.56,76.87,76.55,76.79,178000.0,53.9896,54.2082,53.9825,54.1518,178000.0
2011-11-16 14:25:00,76.79,76.79,76.53,76.54,136400.0,54.1518,54.1518,53.9684,53.9755,136400.0
2011-11-16 14:30:00,76.57,76.64,76.49,76.55,129500.0,53.9966,54.046,53.9402,53.9825,129500.0
2011-11-16 14:35:00,76.56,76.66,76.53,76.62,111300.0,53.9896,54.0601,53.9684,54.0319,111300.0
2011-11-16 14:40:00,76.62,76.62,76.32,76.43,148200.0,54.0319,54.0319,53.8203,53.8979,148200.0
2011-11-16 14:45:00,76.42,76.42,76.18,76.2,94500.0,53.8909,53.8909,53.7216,53.7357,94500.0
2011-11-16 14:50:00,76.21,76.29,76.12,76.15,72700.0,53.7428,53.7992,53.6793,53.7005,72700.0
2011-11-16 14:55:00,76.15,76.22,76.03,76.11,121500.0,53.7005,53.7498,53.6158,53.6723,121500.0
2011-11-16 15:00:00,76.11,76.13,75.95,76.04,95700.0,53.6723,53.6864,53.5594,53.6229,95700.0
2011-11-16 15:05:00,76.05,76.17,76.04,76.16,84100.0,53.6299,53.7146,53.6229,53.7075,84100.0
2011-11-16 15:10:00,76.17,76.19,75.9,75.93,132000.0,53.7146,53.7287,53.5242,53.5453,132000.0
2011-11-16 15:15:00,75.93,75.93,75.52,75.74,319200.0,53.5453,53.5453,53.2562,53.4113,319200.0
2011-11-16 15:20:00,75.74,75.77,75.53,75.68,95500.0,53.4113,53.4325,53.2632,53.369,95500.0
2011-11-16 15:25:00,75.69,75.7,75.39,75.39,104000.0,53.3761,53.3831,53.1645,53.1645,104000.0
2011-11-16 15:30:00,75.41,75.41,74.87,74.88,197800.0,53.1786,53.1786,52.7978,52.8049,197800.0
2011-11-16 15:35:00,74.87,75.21,74.77,75.15,221300.0,52.7978,53.0376,52.7273,52.9953,221300.0
2011-11-16 15:40:00,75.14,75.14,74.95,75.07,201200.0,52.9882,52.9882,52.8542,52.9389,201200.0
2011-11-16 15:45:00,75.07,75.33,75.06,75.22,246200.0,52.9389,53.1222,52.9318,53.0446,246200.0
2011-11-16 15:50:00,75.2,75.21,74.69,74.86,272200.0,53.0305,53.0376,52.6709,52.7908,272200.0
2011-11-16 15:55:00,74.86,74.94,74.71,74.78,505900.0,52.7908,52.8472,52.685,52.7344,505900.0
2011-11-17 09:30:00,74.68,74.97,74.06,74.06,190100.0,52.6638,52.8683,52.2266,52.2266,190100.0
2011-11-17 09:35:00,74.1,74.32,73.62,73.7,205100.0,52.2548,52.41,51.9163,51.9727,205100.0
2011-11-17 09:40:00,73.68,73.86,73.44,73.48,298800.0,51.9586,52.0856,51.7894,51.8176,298800.0
2011-11-17 09:45:00,73.45,73.52,73.01,73.02,294300.0,51.7964,51.8458,51.4862,51.4932,294300.0
2011-11-17 09:50:00,73.08,73.52,73.02,73.48,245700.0,51.5355,51.8458,51.4932,51.8176,245700.0
2011-11-17 09:55:00,73.48,73.8,73.4,73.78,150300.0,51.8176,52.0433,51.7612,52.0292,150300.0
2011-11-17 10:00:00,73.78,73.88,73.41,73.53,223300.0,52.0292,52.0997,51.7682,51.8529,223300.0
2011-11-17 10:05:00,73.5,73.93,73.25,73.86,154500.0,51.8317,52.1349,51.6554,52.0856,154500.0
2011-11-17 10:10:00,73.87,73.96,73.47,73.49,83200.0,52.0926,52.1561,51.8105,51.8247,83200.0
2011-11-17 10:15:00,73.48,73.64,73.32,73.45,122800.0,51.8176,51.9304,51.7048,51.7964,122800.0
2011-11-17 10:20:00,73.44,73.59,73.26,73.38,94200.0,51.7894,51.8952,51.6625,51.7471,94200.0
2011-11-17 10:25:00,73.4,73.88,73.4,73.83,115900.0,51.7612,52.0997,51.7612,52.0644,115900.0
2011-11-17 10:30:00,73.83,74.08,73.46,74.07,125900.0,52.0644,52.2407,51.8035,52.2337,125900.0
2011-11-17 10:35:00,74.06,74.33,73.96,74.02,158400.0,52.2266,52.417,52.1561,52.1984,158400.0
2011-11-17 10:40:00,74.01,74.26,73.91,73.92,163400.0,52.1914,52.3676,52.1208,52.1279,163400.0
2011-11-17 10:45:00,73.91,74.07,73.8,73.94,66900.0,52.1208,52.2337,52.0433,52.142,66900.0
2011-11-17 10:50:00,73.93,74.15,73.79,74.09,60200.0,52.1349,52.2901,52.0362,52.2478,60200.0
2011-11-17 10:55:00,74.09,74.11,73.84,73.85,50400.0,52.2478,52.2619,52.0715,52.0785,50400.0
2011-11-17 11:00:00,73.83,73.88,73.36,73.42,155300.0,52.0644,52.0997,51.733,51.7753,155300.0
2011-11-17 11:05:00,73.43,73.46,73.26,73.28,130000.0,51.7823,51.8035,51.6625,51.6766,130000.0
2011-11-17 11:10:00,73.28,73.45,73.15,73.39,104100.0,51.6766,51.7964,51.5849,51.7541,104100.0
2011-11-17 11:15:00,73.38,73.57,73.33,73.5,87000.0,51.7471,51.8811,51.7118,51.8317,87000.0
2011-11-17 11:20:00,73.51,73.53,73.23,73.28,68600.0,51.8388,51.8529,51.6413,51.6766,68600.0
2011-11-17 11:25:00,73.33,73.62,73.25,73.46,71500.0,51.7118,51.9163,51.6554,51.8035,71500.0
2011-11-17 11:30:00,73.47,73.81,73.45,73.71,123500.0,51.8105,52.0503,51.7964,51.9798,123500.0
2011-11-17 11:35:00,73.7,73.75,73.52,73.66,52900.0,51.9727,52.008,51.8458,51.9445,52900.0
2011-11-17 11:40:00,73.67,73.95,73.63,73.79,79900.0,51.9516,52.149,51.9234,52.0362,79900.0
2011-11-17 11:45:00,73.8,73.87,73.61,73.61,61400.0,52.0433,52.0926,51.9093,51.9093,61400.0
2011-11-17 11:50:00,73.63,73.77,73.52,73.56,47800.0,51.9234,52.0221,51.8458,51.874,47800.0
2011-11-17 11:55:00,73.56,73.6,73.4,73.57,91100.0,51.874,51.9022,51.7612,51.8811,91100.0
2011-11-17 12:00:00,73.58,73.62,73.34,73.38,54000.0,51.8881,51.9163,51.7189,51.7471,54000.0
2011-11-17 12:05:00,73.39,73.4,73.16,73.18,77800.0,51.7541,51.7612,51.5919,51.606,77800.0
2011-11-17 12:10:00,73.2,73.22,72.85,72.92,139600.0,51.6201,51.6342,51.3733,51.4227,139600.0
2011-11-17 12:15:00,72.92,73.18,72.92,72.95,121200.0,51.4227,51.606,51.4227,51.4438,121200.0
2011-11-17 12:20:00,72.96,73.03,72.89,72.98,110700.0,51.4509,51.5003,51.4015,51.465,110700.0
2011-11-17 12:25:00,72.99,73.06,72.9,72.91,106200.0,51.4721,51.5214,51.4086,51.4156,106200.0
2011-11-17 12:30:00,72.91,72.91,72.16,72.21,318300.0,51.4156,51.4156,50.8867,50.922,318300.0
2011-11-17 12:35:00,72.2,72.31,71.75,71.99,357000.0,50.915,50.9925,50.5976,50.7669,357000.0
2011-11-17 12:40:00,72.01,72.03,71.46,71.99,249400.0,50.781,50.7951,50.3931,50.7669,249400.0
2011-11-17 12:45:00,72.0,72.2,71.93,72.08,96500.0,50.7739,50.915,50.7245,50.8303,96500.0
2011-11-17 12:50:00,72.08,72.52,72.08,72.36,86700.0,50.8303,51.1406,50.8303,51.0278,86700.0
2011-11-17 12:55:00,72.38,72.39,72.01,72.36,72900.0,51.0419,51.0489,50.781,51.0278,72900.0
2011-11-17 13:00:00,72.38,72.39,71.89,71.9,75200.0,51.0419,51.0489,50.6963,50.7034,75200.0
2011-11-17 13:05:00,71.94,72.14,71.72,71.77,138300.0,50.7316,50.8726,50.5765,50.6117,138300.0
2011-11-17 13:10:00,71.78,72.1,71.71,72.05,57600.0,50.6188,50.8444,50.5694,50.8092,57600.0
2011-11-17 13:15:00,72.05,72.37,71.99,72.29,66500.0,50.8092,51.0348,50.7669,50.9784,66500.0
2011-11-17 13:20:00,72.28,72.39,72.16,72.32,56000.0,50.9714,51.0489,50.8867,50.9996,56000.0
2011-11-17 13:25:00,72.31,72.32,72.04,72.17,70200.0,50.9925,50.9996,50.8021,50.8938,70200.0
2011-11-17 13:30:00,72.19,72.24,71.96,71.99,51600.0,50.9079,50.9432,50.7457,50.7669,51600.0
2011-11-17 13:35:00,72.0,72.06,71.92,71.98,100300.0,50.7739,50.8162,50.7175,50.7598,100300.0
2011-11-17 13:40:00,72.01,72.13,71.69,71.8,101400.0,50.781,50.8656,50.5553,50.6329,101400.0
2011-11-17 13:45:00,71.79,71.89,71.76,71.78,92700.0,50.6258,50.6963,50.6047,50.6188,92700.0
2011-11-17 13:50:00,71.77,71.81,71.33,71.55,145400.0,50.6117,50.6399,50.3014,50.4566,145400.0
2011-11-17 13:55:00,71.56,72.03,71.55,71.98,109500.0,50.4636,50.7951,50.4566,50.7598,109500.0
2011-11-17 14:00:00,71.98,71.98,71.7,71.72,94300.0,50.7598,50.7598,50.5624,50.5765,94300.0
2011-11-17 14:05:00,71.72,71.85,71.65,71.66,74600.0,50.5765,50.6681,50.5271,50.5341,74600.0
2011-11-17 14:10:00,71.66,71.69,71.51,71.52,64300.0,50.5341,50.5553,50.4284,50.4354,64300.0
2011-11-17 14:15:00,71.53,71.55,71.26,71.4,114500.0,50.4425,50.4566,50.2521,50.3508,114500.0
2011-11-17 14:20:00,71.4,71.57,71.31,71.31,97800.0,50.3508,50.4707,50.2873,50.2873,97800.0
2011-11-17 14:25:00,71.3,71.46,71.12,71.37,100300.0,50.2803,50.3931,50.1533,50.3296,100300.0
2011-11-17 14:30:00,71.39,71.52,71.37,71.43,141300.0,50.3437,50.4354,50.3296,50.372,141300.0
2011-11-17 14:35:00,71.44,71.65,71.4,71.44,143200.0,50.379,50.5271,50.3508,50.379,143200.0
2011-11-17 14:40:00,71.44,71.76,71.42,71.74,132500.0,50.379,50.6047,50.3649,50.5906,132500.0
2011-11-17 14:45:00,71.75,72.01,71.7,71.84,201800.0,50.5976,50.781,50.5624,50.6611,201800.0
2011-11-17 14:50:00,71.84,72.04,71.8,71.85,104400.0,50.6611,50.8021,50.6329,50.6681,104400.0
2011-11-17 14:55:00,71.86,71.93,71.72,71.79,114500.0,50.6752,50.7245,50.5765,50.6258,114500.0
2011-11-17 15:00:00,71.78,72.05,71.67,71.94,124400.0,50.6188,50.8092,50.5412,50.7316,124400.0
2011-11-17 15:05:00,71.95,71.97,71.76,71.82,101600.0,50.7387,50.7528,50.6047,50.647,101600.0
2011-11-17 15:10:00,71.83,71.83,71.58,71.64,156100.0,50.654,50.654,50.4777,50.52,156100.0
2011-11-17 15:15:00,71.65,71.77,71.58,71.62,87700.0,50.5271,50.6117,50.4777,50.5059,87700.0
2011-11-17 15:20:00,71.62,71.83,71.42,71.67,203800.0,50.5059,50.654,50.3649,50.5412,203800.0
2011-11-17 15:25:00,71.65,71.71,71.35,71.36,183900.0,50.5271,50.5694,50.3155,50.3226,183900.0
2011-11-17 15:30:00,71.36,71.47,71.25,71.32,209800.0,50.3226,50.4002,50.245,50.2944,209800.0
2011-11-17 15:35:00,71.32,71.37,71.07,71.07,212800.0,50.2944,50.3296,50.1181,50.1181,212800.0
2011-11-17 15:40:00,71.08,71.2,70.89,70.93,344700.0,50.1251,50.2098,49.9911,50.0194,344700.0
2011-11-17 15:45:00,70.92,71.61,70.9,71.46,338400.0,50.0123,50.4989,49.9982,50.3931,338400.0
2011-11-17 15:50:00,71.46,71.5,71.16,71.4,294700.0,50.3931,50.4213,50.1816,50.3508,294700.0
2011-11-17 15:55:00,71.4,71.79,71.22,71.71,753700.0,50.3508,50.6258,50.2239,50.5694,753700.0
2011-11-18 09:30:00,72.76,72.76,72.32,72.44,939600.0,51.3099,51.3099,50.9996,51.0842,939600.0
2011-11-18 09:35:00,72.46,72.47,72.14,72.33,129500.0,51.0983,51.1054,50.8726,51.0066,129500.0
2011-11-18 09:40:00,72.31,72.45,72.04,72.12,115000.0,50.9925,51.0913,50.8021,50.8585,115000.0
2011-11-18 09:45:00,72.13,72.13,71.57,71.68,136600.0,50.8656,50.8656,50.4707,50.5483,136600.0
2011-11-18 09:50:00,71.68,71.88,71.44,71.54,156600.0,50.5483,50.6893,50.379,50.4495,156600.0
2011-11-18 09:55:00,71.52,72.24,71.49,72.05,167000.0,50.4354,50.9432,50.4143,50.8092,167000.0
2011-11-18 10:00:00,72.06,72.29,71.84,72.03,123400.0,50.8162,50.9784,50.6611,50.7951,123400.0
2011-11-18 10:05:00,72.02,72.25,71.99,72.05,74400.0,50.788,50.9502,50.7669,50.8092,74400.0
2011-11-18 10:10:00,72.03,72.3,71.9,72.16,96300.0,50.7951,50.9855,50.7034,50.8867,96300.0
2011-11-18 10:15:00,72.15,72.22,71.78,71.89,99300.0,50.8797,50.9291,50.6188,50.6963,99300.0
2011-11-18 10:20:00,71.89,72.01,71.65,71.65,94900.0,50.6963,50.781,50.5271,50.5271,94900.0
2011-11-18 10:25:00,71.64,71.75,71.31,71.6,127800.0,50.52,50.5976,50.2873,50.4918,127800.0
2011-11-18 10:30:00,71.62,71.82,71.61,71.76,77100.0,50.5059,50.647,50.4989,50.6047,77100.0
2011-11-18 10:35:00,71.76,71.92,71.64,71.89,90000.0,50.6047,50.7175,50.52,50.6963,90000.0
2011-11-18 10:40:00,71.89,71.98,71.82,71.87,105200.0,50.6963,50.7598,50.647,50.6822,105200.0
2011-11-18 10:45:00,71.88,72.03,71.8,72.02,97100.0,50.6893,50.7951,50.6329,50.788,97100.0
2011-11-18 10:50:00,72.04,72.23,71.75,71.81,171800.0,50.8021,50.9361,50.5976,50.6399,171800.0
2011-11-18 10:55:00,71.81,72.05,71.77,71.77,85200.0,50.6399,50.8092,50.6117,50.6117,85200.0
2011-11-18 11:00:00,71.76,71.83,71.57,71.73,233700.0,50.6047,50.654,50.4707,50.5835,233700.0
2011-11-18 11:05:00,71.75,71.83,71.41,71.42,108100.0,50.5976,50.654,50.3578,50.3649,108100.0
2011-11-18 11:10:00,71.41,71.66,71.38,71.65,58900.0,50.3578,50.5341,50.3367,50.5271,58900.0
2011-11-18 11:15:00,71.67,71.71,71.4,71.42,63200.0,50.5412,50.5694,50.3508,50.3649,63200.0
2011-11-18 11:20:00,71.45,71.61,71.44,71.52,39200.0,50.3861,50.4989,50.379,50.4354,39200.0
2011-11-18 11:25:00,71.52,71.55,71.38,71.4,51500.0,50.4354,50.4566,50.3367,50.3508,51500.0
2011-11-18 11:30:00,71.4,71.45,71.13,71.13,124500.0,50.3508,50.3861,50.1604,50.1604,124500.0
2011-11-18 11:35:00,71.13,71.19,70.96,71.09,82800.0,50.1604,50.2027,50.0405,50.1322,82800.0
2011-11-18 11:40:00,71.07,71.26,71.02,71.02,85100.0,50.1181,50.2521,50.0828,50.0828,85100.0
2011-11-18 11:45:00,71.03,71.05,70.71,70.78,95200.0,50.0899,50.104,49.8642,49.9136,95200.0
2011-11-18 11:50:00,70.78,70.92,70.74,70.89,50700.0,49.9136,50.0123,49.8854,49.9911,50700.0
2011-11-18 11:55:00,70.89,70.92,70.75,70.77,92900.0,49.9911,50.0123,49.8924,49.9065,92900.0
2011-11-18 12:00:00,70.8,70.83,70.43,70.45,159800.0,49.9277,49.9488,49.6668,49.6809,159800.0
2011-11-18 12:05:00,70.45,70.66,70.16,70.56,175000.0,49.6809,49.829,49.4764,49.7584,175000.0
2011-11-18 12:10:00,70.56,70.92,70.56,70.63,109500.0,49.7584,50.0123,49.7584,49.8078,109500.0
2011-11-18 12:15:00,70.63,70.78,70.54,70.63,82200.0,49.8078,49.9136,49.7443,49.8078,82200.0
2011-11-18 12:20:00,70.63,70.72,70.53,70.63,78700.0,49.8078,49.8713,49.7373,49.8078,78700.0
2011-11-18 12:25:00,70.63,70.99,70.56,70.94,87600.0,49.8078,50.0617,49.7584,50.0264,87600.0
2011-11-18 12:30:00,70.94,71.17,70.93,71.02,54300.0,50.0264,50.1886,50.0194,50.0828,54300.0
2011-11-18 12:35:00,71.01,71.1,70.87,70.96,62500.0,50.0758,50.1392,49.977,50.0405,62500.0
2011-11-18 12:40:00,70.96,71.13,70.92,71.05,46900.0,50.0405,50.1604,50.0123,50.104,46900.0
2011-11-18 12:45:00,71.03,71.22,71.02,71.17,52400.0,50.0899,50.2239,50.0828,50.1886,52400.0
2011-11-18 12:50:00,71.18,71.19,70.97,71.07,37700.0,50.1957,50.2027,50.0476,50.1181,37700.0
2011-11-18 12:55:00,71.09,71.16,71.01,71.01,26300.0,50.1322,50.1816,50.0758,50.0758,26300.0
2011-11-18 13:00:00,71.0,71.13,70.96,71.1,49500.0,50.0687,50.1604,50.0405,50.1392,49500.0
2011-11-18 13:05:00,71.1,71.2,71.06,71.17,30200.0,50.1392,50.2098,50.111,50.1886,30200.0
2011-11-18 13:10:00,71.19,71.3,71.18,71.27,38400.0,50.2027,50.2803,50.1957,50.2591,38400.0
2011-11-18 13:15:00,71.27,71.53,71.27,71.43,67000.0,50.2591,50.4425,50.2591,50.372,67000.0
2011-11-18 13:20:00,71.45,71.49,71.32,71.41,48600.0,50.3861,50.4143,50.2944,50.3578,48600.0
2011-11-18 13:25:00,71.39,71.49,71.32,71.38,57700.0,50.3437,50.4143,50.2944,50.3367,57700.0
2011-11-18 13:30:00,71.38,71.61,71.36,71.54,77500.0,50.3367,50.4989,50.3226,50.4495,77500.0
2011-11-18 13:35:00,71.54,71.69,71.54,71.68,61700.0,50.4495,50.5553,50.4495,50.5483,61700.0
2011-11-18 13:40:00,71.67,71.76,71.59,71.63,52000.0,50.5412,50.6047,50.4848,50.513,52000.0
2011-11-18 13:45:00,71.64,71.64,71.49,71.61,38900.0,50.52,50.52,50.4143,50.4989,38900.0
2011-11-18 13:50:00,71.61,71.67,71.54,71.62,101100.0,50.4989,50.5412,50.4495,50.5059,101100.0
2011-11-18 13:55:00,71.61,71.64,71.45,71.45,54200.0,50.4989,50.52,50.3861,50.3861,54200.0
2011-11-18 14:00:00,71.46,71.48,71.27,71.31,57600.0,50.3931,50.4072,50.2591,50.2873,57600.0
2011-11-18 14:05:00,71.32,71.48,71.32,71.43,77600.0,50.2944,50.4072,50.2944,50.372,77600.0
2011-11-18 14:10:00,71.42,71.73,71.35,71.67,129400.0,50.3649,50.5835,50.3155,50.5412,129400.0
2011-11-18 14:15:00,71.68,71.8,71.48,71.53,90800.0,50.5483,50.6329,50.4072,50.4425,90800.0
2011-11-18 14:20:00,71.53,71.61,71.43,71.43,65300.0,50.4425,50.4989,50.372,50.372,65300.0
2011-11-18 14:25:00,71.41,71.5,71.32,71.44,58700.0,50.3578,50.4213,50.2944,50.379,58700.0
2011-11-18 14:30:00,71.46,71.62,71.46,71.59,68400.0,50.3931,50.5059,50.3931,50.4848,68400.0
2011-11-18 14:35:00,71.58,71.64,71.47,71.53,111100.0,50.4777,50.52,50.4002,50.4425,111100.0
2011-11-18 14:40:00,71.52,71.66,71.46,71.65,62700.0,50.4354,50.5341,50.3931,50.5271,62700.0
2011-11-18 14:45:00,71.64,71.67,71.47,71.49,88100.0,50.52,50.5412,50.4002,50.4143,88100.0
2011-11-18 14:50:00,71.49,71.51,71.4,71.46,129900.0,50.4143,50.4284,50.3508,50.3931,129900.0
2011-11-18 14:55:00,71.47,71.48,71.17,71.24,118000.0,50.4002,50.4072,50.1886,50.238,118000.0
2011-11-18 15:00:00,71.25,71.39,70.96,71.05,142300.0,50.245,50.3437,50.0405,50.104,142300.0
2011-11-18 15:05:00,71.06,71.31,71.06,71.29,80000.0,50.111,50.2873,50.111,50.2732,80000.0
2011-11-18 15:10:00,71.29,71.43,71.23,71.25,81300.0,50.2732,50.372,50.2309,50.245,81300.0
2011-11-18 15:15:00,71.26,71.31,71.14,71.3,78400.0,50.2521,50.2873,50.1674,50.2803,78400.0
2011-11-18 15:20:00,71.3,71.36,71.19,71.34,116200.0,50.2803,50.3226,50.2027,50.3085,116200.0
2011-11-18 15:25:00,71.34,71.38,71.22,71.33,82500.0,50.3085,50.3367,50.2239,50.3014,82500.0
2011-11-18 15:30:00,71.32,71.54,71.24,71.47,125100.0,50.2944,50.4495,50.238,50.4002,125100.0
2011-11-18 15:35:00,71.48,71.69,71.48,71.57,158900.0,50.4072,50.5553,50.4072,50.4707,158900.0
2011-11-18 15:40:00,71.57,71.59,71.26,71.3,182000.0,50.4707,50.4848,50.2521,50.2803,182000.0
2011-11-18 15:45:00,71.3,71.54,71.29,71.51,205600.0,50.2803,50.4495,50.2732,50.4284,205600.0
2011-11-18 15:50:00,71.51,71.58,71.44,71.48,243300.0,50.4284,50.4777,50.379,50.4072,243300.0
2011-11-18 15:55:00,71.48,71.49,71.3,71.34,527600.0,50.4072,50.4143,50.2803,50.3085,527600.0
2011-11-21 09:30:00,69.94,69.94,69.32,69.38,188700.0,49.3212,49.3212,48.884,48.9263,188700.0
2011-11-21 09:35:00,69.46,69.56,68.94,68.97,137300.0,48.9827,49.0532,48.616,48.6372,137300.0
2011-11-21 09:40:00,68.98,69.2,68.9,69.14,136400.0,48.6442,48.7994,48.5878,48.7571,136400.0
2011-11-21 09:45:00,69.15,69.21,68.97,69.17,96100.0,48.7641,48.8064,48.6372,48.7782,96100.0
2011-11-21 09:50:00,69.13,69.13,68.65,68.72,158700.0,48.75,48.75,48.4115,48.4609,158700.0
2011-11-21 09:55:00,68.72,69.17,68.67,69.04,236000.0,48.4609,48.7782,48.4256,48.6865,236000.0
2011-11-21 10:00:00,69.07,69.3,68.95,69.17,92000.0,48.7077,48.8699,48.6231,48.7782,92000.0
2011-11-21 10:05:00,69.16,69.17,68.88,69.01,200600.0,48.7712,48.7782,48.5737,48.6654,200600.0
2011-11-21 10:10:00,69.01,69.29,68.96,69.28,138400.0,48.6654,48.8628,48.6301,48.8558,138400.0
2011-11-21 10:15:00,69.29,69.42,69.2,69.35,130400.0,48.8628,48.9545,48.7994,48.9052,130400.0
2011-11-21 10:20:00,69.35,69.53,69.21,69.46,87800.0,48.9052,49.0321,48.8064,48.9827,87800.0
2011-11-21 10:25:00,69.47,69.56,69.32,69.35,50000.0,48.9898,49.0532,48.884,48.9052,50000.0
2011-11-21 10:30:00,69.36,69.44,69.15,69.28,73900.0,48.9122,48.9686,48.7641,48.8558,73900.0
2011-11-21 10:35:00,69.31,69.34,69.06,69.17,85300.0,48.8769,48.8981,48.7006,48.7782,85300.0
2011-11-21 10:40:00,69.17,69.34,68.98,69.0,61700.0,48.7782,48.8981,48.6442,48.6583,61700.0
2011-11-21 10:45:00,68.97,69.18,68.95,69.02,80700.0,48.6372,48.7853,48.6231,48.6724,80700.0
2011-11-21 10:50:00,69.02,69.16,68.93,68.94,72700.0,48.6724,48.7712,48.609,48.616,72700.0
2011-11-21 10:55:00,68.95,69.14,68.9,68.94,83100.0,48.6231,48.7571,48.5878,48.616,83100.0
2011-11-21 11:00:00,68.94,69.0,68.86,68.99,125300.0,48.616,48.6583,48.5596,48.6513,125300.0
2011-11-21 11:05:00,68.99,69.0,68.75,68.78,117500.0,48.6513,48.6583,48.482,48.5032,117500.0
2011-11-21 11:10:00,68.78,69.07,68.77,69.03,111900.0,48.5032,48.7077,48.4961,48.6795,111900.0
2011-11-21 11:15:00,69.04,69.16,68.93,69.07,105700.0,48.6865,48.7712,48.609,48.7077,105700.0
2011-11-21 11:20:00,69.06,69.16,68.83,68.83,72000.0,48.7006,48.7712,48.5385,48.5385,72000.0
2011-11-21 11:25:00,68.84,69.12,68.75,69.08,127600.0,48.5455,48.743,48.482,48.7147,127600.0
2011-11-21 11:30:00,69.07,69.17,68.88,69.03,116900.0,48.7077,48.7782,48.5737,48.6795,116900.0
2011-11-21 11:35:00,69.01,69.03,68.84,68.85,83700.0,48.6654,48.6795,48.5455,48.5526,83700.0
2011-11-21 11:40:00,68.84,68.99,68.78,68.83,112500.0,48.5455,48.6513,48.5032,48.5385,112500.0
2011-11-21 11:45:00,68.82,69.14,68.76,69.12,116700.0,48.5314,48.7571,48.4891,48.743,116700.0
2011-11-21 11:50:00,69.11,69.3,69.07,69.29,124400.0,48.7359,48.8699,48.7077,48.8628,124400.0
2011-11-21 11:55:00,69.29,69.41,69.24,69.34,87400.0,48.8628,48.9475,48.8276,48.8981,87400.0
2011-11-21 12:00:00,69.36,69.42,69.23,69.23,57600.0,48.9122,48.9545,48.8205,48.8205,57600.0
2011-11-21 12:05:00,69.24,69.34,69.05,69.09,43900.0,48.8276,48.8981,48.6936,48.7218,43900.0
2011-11-21 12:10:00,69.09,69.32,69.08,69.31,42100.0,48.7218,48.884,48.7147,48.8769,42100.0
2011-11-21 12:15:00,69.31,69.38,69.1,69.11,65400.0,48.8769,48.9263,48.7289,48.7359,65400.0
2011-11-21 12:20:00,69.1,69.19,69.06,69.11,60600.0,48.7289,48.7923,48.7006,48.7359,60600.0
2011-11-21 12:25:00,69.11,69.12,68.88,68.92,64200.0,48.7359,48.743,48.5737,48.6019,64200.0
2011-11-21 12:30:00,68.92,69.15,68.86,69.15,69000.0,48.6019,48.7641,48.5596,48.7641,69000.0
2011-11-21 12:35:00,69.15,69.31,69.05,69.24,64800.0,48.7641,48.8769,48.6936,48.8276,64800.0
2011-11-21 12:40:00,69.24,69.42,69.16,69.17,119300.0,48.8276,48.9545,48.7712,48.7782,119300.0
2011-11-21 12:45:00,69.16,69.39,69.14,69.34,50200.0,48.7712,48.9334,48.7571,48.8981,50200.0
2011-11-21 12:50:00,69.35,69.45,69.3,69.38,73700.0,48.9052,48.9757,48.8699,48.9263,73700.0
2011-11-21 12:55:00,69.36,69.41,69.23,69.26,72600.0,48.9122,48.9475,48.8205,48.8417,72600.0
2011-11-21 13:00:00,69.26,69.45,69.24,69.41,43100.0,48.8417,48.9757,48.8276,48.9475,43100.0
2011-11-21 13:05:00,69.42,69.66,69.38,69.6,88500.0,48.9545,49.1238,48.9263,49.0814,88500.0
2011-11-21 13:10:00,69.61,69.65,69.52,69.54,59700.0,49.0885,49.1167,49.025,49.0391,59700.0
2011-11-21 13:15:00,69.54,69.57,69.43,69.53,96700.0,49.0391,49.0603,48.9616,49.0321,96700.0
2011-11-21 13:20:00,69.55,69.71,69.52,69.64,36500.0,49.0462,49.159,49.025,49.1097,36500.0
2011-11-21 13:25:00,69.65,69.7,69.55,69.57,53700.0,49.1167,49.152,49.0462,49.0603,53700.0
2011-11-21 13:30:00,69.56,69.58,69.41,69.43,51800.0,49.0532,49.0673,48.9475,48.9616,51800.0
2011-11-21 13:35:00,69.43,69.47,69.3,69.33,48000.0,48.9616,48.9898,48.8699,48.891,48000.0
2011-11-21 13:40:00,69.33,69.46,69.29,69.43,29200.0,48.891,48.9827,48.8628,48.9616,29200.0
2011-11-21 13:45:00,69.41,69.44,69.3,69.39,48600.0,48.9475,48.9686,48.8699,48.9334,48600.0
2011-11-21 13:50:00,69.39,69.44,69.33,69.36,47300.0,48.9334,48.9686,48.891,48.9122,47300.0
2011-11-21 13:55:00,69.36,69.36,69.04,69.08,64400.0,48.9122,48.9122,48.6865,48.7147,64400.0
2011-11-21 14:00:00,69.08,69.25,69.02,69.22,72600.0,48.7147,48.8346,48.6724,48.8135,72600.0
2011-11-21 14:05:00,69.23,69.33,69.17,69.31,59200.0,48.8205,48.891,48.7782,48.8769,59200.0
2011-11-21 14:10:00,69.31,69.78,69.29,69.78,86200.0,48.8769,49.2084,48.8628,49.2084,86200.0
2011-11-21 14:15:00,69.77,70.09,69.72,69.94,144900.0,49.2013,49.427,49.1661,49.3212,144900.0
2011-11-21 14:20:00,69.94,70.05,69.86,69.94,61200.0,49.3212,49.3988,49.2648,49.3212,61200.0
2011-11-21 14:25:00,69.94,70.05,69.88,69.94,82500.0,49.3212,49.3988,49.2789,49.3212,82500.0
2011-11-21 14:30:00,69.94,70.06,69.88,69.96,58700.0,49.3212,49.4058,49.2789,49.3353,58700.0
2011-11-21 14:35:00,69.95,70.03,69.86,69.97,76500.0,49.3283,49.3847,49.2648,49.3424,76500.0
2011-11-21 14:40:00,69.95,70.22,69.92,70.22,86500.0,49.3283,49.5187,49.3071,49.5187,86500.0
2011-11-21 14:45:00,70.22,70.36,70.22,70.34,115000.0,49.5187,49.6174,49.5187,49.6033,115000.0
2011-11-21 14:50:00,70.34,70.34,69.96,69.97,96000.0,49.6033,49.6033,49.3353,49.3424,96000.0
2011-11-21 14:55:00,69.97,70.09,69.88,69.88,65600.0,49.3424,49.427,49.2789,49.2789,65600.0
2011-11-21 15:00:00,69.89,69.98,69.67,69.71,100400.0,49.286,49.3494,49.1308,49.159,100400.0
2011-11-21 15:05:00,69.7,69.92,69.7,69.83,57000.0,49.152,49.3071,49.152,49.2436,57000.0
2011-11-21 15:10:00,69.85,69.96,69.79,69.9,70400.0,49.2577,49.3353,49.2154,49.293,70400.0
2011-11-21 15:15:00,69.9,70.07,69.78,70.02,116100.0,49.293,49.4129,49.2084,49.3776,116100.0
2011-11-21 15:20:00,70.03,70.18,69.93,70.06,132200.0,49.3847,49.4905,49.3142,49.4058,132200.0
2011-11-21 15:25:00,70.07,70.43,70.05,70.29,148400.0,49.4129,49.6668,49.3988,49.568,148400.0
2011-11-21 15:30:00,70.29,70.47,70.25,70.34,150900.0,49.568,49.695,49.5398,49.6033,150900.0
2011-11-21 15:35:00,70.33,70.59,70.32,70.57,137200.0,49.5962,49.7796,49.5892,49.7655,137200.0
2011-11-21 15:40:00,70.57,70.57,70.37,70.42,178600.0,49.7655,49.7655,49.6244,49.6597,178600.0
2011-11-21 15:45:00,70.4,70.65,70.39,70.64,222200.0,49.6456,49.8219,49.6386,49.8149,222200.0
2011-11-21 15:50:00,70.64,70.64,70.26,70.37,186500.0,49.8149,49.8149,49.5469,49.6244,186500.0
2011-11-21 15:55:00,70.37,70.43,70.18,70.19,421500.0,49.6244,49.6668,49.4905,49.4975,421500.0
2011-11-22 09:30:00,69.79,69.79,69.2,69.48,202100.0,49.2154,49.2154,48.7994,48.9968,202100.0
2011-11-22 09:35:00,69.48,69.88,69.41,69.85,92600.0,48.9968,49.2789,48.9475,49.2577,92600.0
2011-11-22 09:40:00,69.85,70.05,69.66,69.69,101700.0,49.2577,49.3988,49.1238,49.1449,101700.0
2011-11-22 09:45:00,69.69,70.43,69.69,70.33,193200.0,49.1449,49.6668,49.1449,49.5962,193200.0
2011-11-22 09:50:00,70.35,70.49,70.19,70.36,95200.0,49.6103,49.7091,49.4975,49.6174,95200.0
2011-11-22 09:55:00,70.35,70.35,69.9,70.0,82400.0,49.6103,49.6103,49.293,49.3635,82400.0
2011-11-22 10:00:00,69.99,70.06,69.81,69.81,105300.0,49.3565,49.4058,49.2295,49.2295,105300.0
2011-11-22 10:05:00,69.82,69.83,69.41,69.59,101300.0,49.2366,49.2436,48.9475,49.0744,101300.0
2011-11-22 10:10:00,69.59,69.63,69.23,69.26,82800.0,49.0744,49.1026,48.8205,48.8417,82800.0
2011-11-22 10:15:00,69.24,69.41,69.2,69.28,114300.0,48.8276,48.9475,48.7994,48.8558,114300.0
2011-11-22 10:20:00,69.27,69.52,69.25,69.36,84800.0,48.8487,49.025,48.8346,48.9122,84800.0
2011-11-22 10:25:00,69.34,69.66,69.34,69.59,62500.0,48.8981,49.1238,48.8981,49.0744,62500.0
2011-11-22 10:30:00,69.58,69.68,69.48,69.49,80000.0,49.0673,49.1379,48.9968,49.0039,80000.0
2011-11-22 10:35:00,69.49,69.51,69.31,69.48,64600.0,49.0039,49.018,48.8769,48.9968,64600.0
2011-11-22 10:40:00,69.49,69.62,69.41,69.51,88600.0,49.0039,49.0956,48.9475,49.018,88600.0
2011-11-22 10:45:00,69.51,69.53,69.09,69.16,156300.0,49.018,49.0321,48.7218,48.7712,156300.0
2011-11-22 10:50:00,69.13,69.17,68.85,68.98,121800.0,48.75,48.7782,48.5526,48.6442,121800.0
2011-11-22 10:55:00,68.99,69.07,68.64,68.71,121300.0,48.6513,48.7077,48.4045,48.4538,121300.0
2011-11-22 11:00:00,68.71,68.98,68.69,68.9,87800.0,48.4538,48.6442,48.4397,48.5878,87800.0
2011-11-22 11:05:00,68.88,69.0,68.7,68.96,122300.0,48.5737,48.6583,48.4468,48.6301,122300.0
2011-11-22 11:10:00,68.97,69.13,68.92,69.04,118000.0,48.6372,48.75,48.6019,48.6865,118000.0
2011-11-22 11:15:00,69.02,69.18,68.91,69.17,59500.0,48.6724,48.7853,48.5949,48.7782,59500.0
2011-11-22 11:20:00,69.13,69.13,68.82,69.0,95000.0,48.75,48.75,48.5314,48.6583,95000.0
2011-11-22 11:25:00,69.0,69.28,68.9,69.21,132500.0,48.6583,48.8558,48.5878,48.8064,132500.0
2011-11-22 11:30:00,69.23,69.26,68.94,68.97,98800.0,48.8205,48.8417,48.616,48.6372,98800.0
2011-11-22 11:35:00,68.98,69.15,68.92,68.95,70400.0,48.6442,48.7641,48.6019,48.6231,70400.0
2011-11-22 11:40:00,68.91,68.95,68.68,68.74,102600.0,48.5949,48.6231,48.4327,48.475,102600.0
2011-11-22 11:45:00,68.72,68.78,68.6,68.78,92100.0,48.4609,48.5032,48.3763,48.5032,92100.0
2011-11-22 11:50:00,68.78,68.98,68.68,68.98,62900.0,48.5032,48.6442,48.4327,48.6442,62900.0
2011-11-22 11:55:00,68.96,68.98,68.86,68.93,38900.0,48.6301,48.6442,48.5596,48.609,38900.0
2011-11-22 12:00:00,68.92,69.35,68.91,69.22,123800.0,48.6019,48.9052,48.5949,48.8135,123800.0
2011-11-22 12:05:00,69.24,69.63,69.21,69.5,95500.0,48.8276,49.1026,48.8064,49.0109,95500.0
2011-11-22 12:10:00,69.51,69.54,69.17,69.26,96700.0,49.018,49.0391,48.7782,48.8417,96700.0
2011-11-22 12:15:00,69.27,69.48,69.23,69.35,48300.0,48.8487,48.9968,48.8205,48.9052,48300.0
2011-11-22 12:20:00,69.38,69.43,69.24,69.27,36800.0,48.9263,48.9616,48.8276,48.8487,36800.0
2011-11-22 12:25:00,69.25,69.34,69.03,69.12,69800.0,48.8346,48.8981,48.6795,48.743,69800.0
2011-11-22 12:30:00,69.13,69.28,69.03,69.28,62800.0,48.75,48.8558,48.6795,48.8558,62800.0
2011-11-22 12:35:00,69.28,69.32,69.14,69.2,42800.0,48.8558,48.884,48.7571,48.7994,42800.0
2011-11-22 12:40:00,69.21,69.31,69.18,69.24,38500.0,48.8064,48.8769,48.7853,48.8276,38500.0
2011-11-22 12:45:00,69.25,69.3,69.09,69.11,41000.0,48.8346,48.8699,48.7218,48.7359,41000.0
2011-11-22 12:50:00,69.1,69.33,69.1,69.32,38400.0,48.7289,48.891,48.7289,48.884,38400.0
2011-11-22 12:55:00,69.34,69.51,69.26,69.49,46800.0,48.8981,49.018,48.8417,49.0039,46800.0
2011-11-22 13:00:00,69.51,69.67,69.42,69.6,57000.0,49.018,49.1308,48.9545,49.0814,57000.0
2011-11-22 13:05:00,69.59,69.64,69.31,69.36,76200.0,49.0744,49.1097,48.8769,48.9122,76200.0
2011-11-22 13:10:00,69.37,69.48,69.31,69.48,28100.0,48.9193,48.9968,48.8769,48.9968,28100.0
2011-11-22 13:15:00,69.5,69.89,69.5,69.84,55800.0,49.0109,49.286,49.0109,49.2507,55800.0
2011-11-22 13:20:00,69.86,69.94,69.67,69.69,57600.0,49.2648,49.3212,49.1308,49.1449,57600.0
2011-11-22 13:25:00,69.7,69.74,69.56,69.56,60000.0,49.152,49.1802,49.0532,49.0532,60000.0
2011-11-22 13:30:00,69.56,69.67,69.54,69.66,44700.0,49.0532,49.1308,49.0391,49.1238,44700.0
2011-11-22 13:35:00,69.67,69.83,69.61,69.77,39700.0,49.1308,49.2436,49.0885,49.2013,39700.0
2011-11-22 13:40:00,69.78,69.8,69.61,69.64,34000.0,49.2084,49.2225,49.0885,49.1097,34000.0
2011-11-22 13:45:00,69.68,69.76,69.57,69.75,54600.0,49.1379,49.1943,49.0603,49.1872,54600.0
2011-11-22 13:50:00,69.75,69.75,69.49,69.5,48200.0,49.1872,49.1872,49.0039,49.0109,48200.0
2011-11-22 13:55:00,69.51,69.51,69.15,69.17,83200.0,49.018,49.018,48.7641,48.7782,83200.0
2011-11-22 14:00:00,69.17,69.29,69.13,69.15,57900.0,48.7782,48.8628,48.75,48.7641,57900.0
2011-11-22 14:05:00,69.15,69.28,69.12,69.27,51200.0,48.7641,48.8558,48.743,48.8487,51200.0
2011-11-22 14:10:00,69.3,69.5,69.28,69.4,43800.0,48.8699,49.0109,48.8558,48.9404,43800.0
2011-11-22 14:15:00,69.39,69.46,69.33,69.41,34800.0,48.9334,48.9827,48.891,48.9475,34800.0
2011-11-22 14:20:00,69.4,69.4,69.12,69.13,55300.0,48.9404,48.9404,48.743,48.75,55300.0
2011-11-22 14:25:00,69.14,69.28,69.12,69.21,55600.0,48.7571,48.8558,48.743,48.8064,55600.0
2011-11-22 14:30:00,69.21,69.24,68.97,69.0,64300.0,48.8064,48.8276,48.6372,48.6583,64300.0
2011-11-22 14:35:00,69.01,69.01,68.84,68.91,73200.0,48.6654,48.6654,48.5455,48.5949,73200.0
2011-11-22 14:40:00,68.9,69.01,68.85,69.0,72200.0,48.5878,48.6654,48.5526,48.6583,72200.0
2011-11-22 14:45:00,68.99,69.13,68.88,68.88,74800.0,48.6513,48.75,48.5737,48.5737,74800.0
2011-11-22 14:50:00,68.89,68.93,68.67,68.72,99100.0,48.5808,48.609,48.4256,48.4609,99100.0
2011-11-22 14:55:00,68.72,68.82,68.64,68.79,62800.0,48.4609,48.5314,48.4045,48.5102,62800.0
2011-11-22 15:00:00,68.78,68.94,68.77,68.77,63300.0,48.5032,48.616,48.4961,48.4961,63300.0
2011-11-22 15:05:00,68.77,68.91,68.68,68.8,66200.0,48.4961,48.5949,48.4327,48.5173,66200.0
2011-11-22 15:10:00,68.79,68.93,68.69,68.88,92200.0,48.5102,48.609,48.4397,48.5737,92200.0
2011-11-22 15:15:00,68.87,69.09,68.83,68.97,94500.0,48.5667,48.7218,48.5385,48.6372,94500.0
2011-11-22 15:20:00,68.96,69.15,68.87,69.08,86100.0,48.6301,48.7641,48.5667,48.7147,86100.0
2011-11-22 15:25:00,69.07,69.2,68.97,69.1,82400.0,48.7077,48.7994,48.6372,48.7289,82400.0
2011-11-22 15:30:00,69.08,69.17,68.95,68.97,135500.0,48.7147,48.7782,48.6231,48.6372,135500.0
2011-11-22 15:35:00,68.98,69.05,68.8,68.8,171500.0,48.6442,48.6936,48.5173,48.5173,171500.0
2011-11-22 15:40:00,68.79,68.94,68.72,68.78,140900.0,48.5102,48.616,48.4609,48.5032,140900.0
2011-11-22 15:45:00,68.77,68.98,68.74,68.98,224500.0,48.4961,48.6442,48.475,48.6442,224500.0
2011-11-22 15:50:00,68.98,69.03,68.83,69.01,171300.0,48.6442,48.6795,48.5385,48.6654,171300.0
2011-11-22 15:55:00,69.02,69.14,68.91,68.95,510100.0,48.6724,48.7571,48.5949,48.6231,510100.0
2011-11-23 09:30:00,67.95,68.19,67.5,67.8,199700.0,47.9179,48.0871,47.6005,47.8121,199700.0
2011-11-23 09:35:00,67.84,68.36,67.73,68.06,141500.0,47.8403,48.207,47.7627,47.9955,141500.0
2011-11-23 09:40:00,68.06,68.16,67.6,67.75,150800.0,47.9955,48.066,47.6711,47.7768,150800.0
2011-11-23 09:45:00,67.71,67.81,67.64,67.64,95700.0,47.7486,47.8192,47.6993,47.6993,95700.0
2011-11-23 09:50:00,67.62,67.73,67.41,67.72,95200.0,47.6852,47.7627,47.5371,47.7557,95200.0
2011-11-23 09:55:00,67.69,67.77,67.27,67.28,124800.0,47.7345,47.7909,47.4383,47.4454,124800.0
2011-11-23 10:00:00,67.27,67.33,67.09,67.25,185700.0,47.4383,47.4807,47.3114,47.4242,185700.0
2011-11-23 10:05:00,67.25,67.39,67.22,67.38,93100.0,47.4242,47.523,47.4031,47.5159,93100.0
2011-11-23 10:10:00,67.38,67.44,67.13,67.14,147400.0,47.5159,47.5582,47.3396,47.3467,147400.0
2011-11-23 10:15:00,67.12,67.2,66.81,66.98,145300.0,47.3326,47.389,47.114,47.2338,145300.0
2011-11-23 10:20:00,66.98,67.12,66.9,67.12,175600.0,47.2338,47.3326,47.1774,47.3326,175600.0
2011-11-23 10:25:00,67.12,67.19,66.91,66.97,77200.0,47.3326,47.3819,47.1845,47.2268,77200.0
2011-11-23 10:30:00,66.99,67.02,66.69,66.98,135100.0,47.2409,47.2621,47.0293,47.2338,135100.0
2011-11-23 10:35:00,66.96,67.14,66.94,67.04,114700.0,47.2197,47.3467,47.2056,47.2762,114700.0
2011-11-23 10:40:00,67.04,67.09,66.82,66.91,60900.0,47.2762,47.3114,47.121,47.1845,60900.0
2011-11-23 10:45:00,66.92,66.98,66.82,66.89,47500.0,47.1915,47.2338,47.121,47.1704,47500.0
2011-11-23 10:50:00,66.93,67.22,66.92,67.21,77300.0,47.1986,47.4031,47.1915,47.396,77300.0
2011-11-23 10:55:00,67.18,67.2,67.09,67.14,103700.0,47.3749,47.389,47.3114,47.3467,103700.0
2011-11-23 11:00:00,67.1,67.22,67.0,67.0,86400.0,47.3185,47.4031,47.2479,47.2479,86400.0
2011-11-23 11:05:00,67.02,67.09,66.72,66.73,103700.0,47.2621,47.3114,47.0505,47.0575,103700.0
2011-11-23 11:10:00,66.72,66.81,66.62,66.66,97600.0,47.0505,47.114,46.98,47.0082,97600.0
2011-11-23 11:15:00,66.67,66.87,66.56,66.83,118700.0,47.0152,47.1563,46.9377,47.1281,118700.0
2011-11-23 11:20:00,66.85,66.88,66.66,66.71,67700.0,47.1422,47.1633,47.0082,47.0434,67700.0
2011-11-23 11:25:00,66.71,66.74,66.53,66.53,109400.0,47.0434,47.0646,46.9165,46.9165,109400.0
2011-11-23 11:30:00,66.53,66.6,66.22,66.23,169300.0,46.9165,46.9659,46.6979,46.7049,169300.0
2011-11-23 11:35:00,66.22,66.62,66.18,66.62,153800.0,46.6979,46.98,46.6697,46.98,153800.0
2011-11-23 11:40:00,66.62,66.66,66.5,66.55,80600.0,46.98,47.0082,46.8954,46.9306,80600.0
2011-11-23 11:45:00,66.53,66.61,66.41,66.57,65900.0,46.9165,46.9729,46.8319,46.9447,65900.0
2011-11-23 11:50:00,66.59,66.77,66.57,66.71,61500.0,46.9588,47.0858,46.9447,47.0434,61500.0
2011-11-23 11:55:00,66.72,66.72,66.53,66.55,56100.0,47.0505,47.0505,46.9165,46.9306,56100.0
2011-11-23 12:00:00,66.55,66.83,66.55,66.82,71000.0,46.9306,47.1281,46.9306,47.121,71000.0
2011-11-23 12:05:00,66.82,66.86,66.76,66.8,57900.0,47.121,47.1492,47.0787,47.1069,57900.0
2011-11-23 12:10:00,66.81,66.83,66.62,66.62,63500.0,47.114,47.1281,46.98,46.98,63500.0
2011-11-23 12:15:00,66.61,66.75,66.53,66.63,76200.0,46.9729,47.0716,46.9165,46.987,76200.0
2011-11-23 12:20:00,66.64,66.79,66.59,66.7,71600.0,46.9941,47.0999,46.9588,47.0364,71600.0
2011-11-23 12:25:00,66.7,66.75,66.56,66.56,57400.0,47.0364,47.0716,46.9377,46.9377,57400.0
2011-11-23 12:30:00,66.56,66.63,66.39,66.44,103700.0,46.9377,46.987,46.8178,46.853,103700.0
2011-11-23 12:35:00,66.44,66.53,66.34,66.34,89700.0,46.853,46.9165,46.7825,46.7825,89700.0
2011-11-23 12:40:00,66.34,66.5,66.3,66.42,77600.0,46.7825,46.8954,46.7543,46.8389,77600.0
2011-11-23 12:45:00,66.42,66.6,66.39,66.54,44400.0,46.8389,46.9659,46.8178,46.9236,44400.0
2011-11-23 12:50:00,66.54,66.89,66.52,66.87,74600.0,46.9236,47.1704,46.9095,47.1563,74600.0
2011-11-23 12:55:00,66.86,66.92,66.79,66.81,62500.0,47.1492,47.1915,47.0999,47.114,62500.0
2011-11-23 13:00:00,66.79,66.83,66.72,66.77,42300.0,47.0999,47.1281,47.0505,47.0858,42300.0
2011-11-23 13:05:00,66.77,66.96,66.77,66.9,35000.0,47.0858,47.2197,47.0858,47.1774,35000.0
2011-11-23 13:10:00,66.93,66.93,66.66,66.7,64600.0,47.1986,47.1986,47.0082,47.0364,64600.0
2011-11-23 13:15:00,66.69,66.79,66.66,66.78,28400.0,47.0293,47.0999,47.0082,47.0928,28400.0
2011-11-23 13:20:00,66.8,66.88,66.77,66.86,149900.0,47.1069,47.1633,47.0858,47.1492,149900.0
2011-11-23 13:25:00,66.87,67.12,66.84,67.1,83300.0,47.1563,47.3326,47.1351,47.3185,83300.0
2011-11-23 13:30:00,67.1,67.17,66.94,66.98,68900.0,47.3185,47.3678,47.2056,47.2338,68900.0
2011-11-23 13:35:00,66.98,67.07,66.94,66.94,36200.0,47.2338,47.2973,47.2056,47.2056,36200.0
2011-11-23 13:40:00,66.94,66.96,66.7,66.73,116600.0,47.2056,47.2197,47.0364,47.0575,116600.0
2011-11-23 13:45:00,66.76,66.84,66.71,66.75,70000.0,47.0787,47.1351,47.0434,47.0716,70000.0
2011-11-23 13:50:00,66.74,67.07,66.74,66.99,149100.0,47.0646,47.2973,47.0646,47.2409,149100.0
2011-11-23 13:55:00,66.98,67.02,66.74,66.83,97700.0,47.2338,47.2621,47.0646,47.1281,97700.0
2011-11-23 14:00:00,66.83,66.88,66.71,66.83,114800.0,47.1281,47.1633,47.0434,47.1281,114800.0
2011-11-23 14:05:00,66.82,66.83,66.67,66.67,73600.0,47.121,47.1281,47.0152,47.0152,73600.0
2011-11-23 14:10:00,66.67,66.69,66.33,66.37,150700.0,47.0152,47.0293,46.7755,46.8037,150700.0
2011-11-23 14:15:00,66.37,66.58,66.31,66.58,98300.0,46.8037,46.9518,46.7614,46.9518,98300.0
2011-11-23 14:20:00,66.58,66.68,66.54,66.66,88000.0,46.9518,47.0223,46.9236,47.0082,88000.0
2011-11-23 14:25:00,66.65,66.7,66.56,66.65,141500.0,47.0011,47.0364,46.9377,47.0011,141500.0
2011-11-23 14:30:00,66.67,66.74,66.63,66.74,59700.0,47.0152,47.0646,46.987,47.0646,59700.0
2011-11-23 14:35:00,66.75,66.91,66.73,66.75,117500.0,47.0716,47.1845,47.0575,47.0716,117500.0
2011-11-23 14:40:00,66.75,66.81,66.72,66.74,76100.0,47.0716,47.114,47.0505,47.0646,76100.0
2011-11-23 14:45:00,66.73,67.03,66.73,67.01,146000.0,47.0575,47.2691,47.0575,47.255,146000.0
2011-11-23 14:50:00,67.0,67.05,66.95,67.03,76600.0,47.2479,47.2832,47.2127,47.2691,76600.0
2011-11-23 14:55:00,67.04,67.04,66.92,66.98,79400.0,47.2762,47.2762,47.1915,47.2338,79400.0
2011-11-23 15:00:00,66.97,67.22,66.85,67.03,179100.0,47.2268,47.4031,47.1422,47.2691,179100.0
2011-11-23 15:05:00,67.03,67.25,66.98,67.17,137600.0,47.2691,47.4242,47.2338,47.3678,137600.0
2011-11-23 15:10:00,67.16,67.31,67.08,67.29,213200.0,47.3608,47.4666,47.3044,47.4525,213200.0
2011-11-23 15:15:00,67.28,67.32,67.05,67.06,155600.0,47.4454,47.4736,47.2832,47.2903,155600.0
2011-11-23 15:20:00,67.07,67.14,66.85,66.93,152900.0,47.2973,47.3467,47.1422,47.1986,152900.0
2011-11-23 15:25:00,66.94,67.03,66.84,66.94,151600.0,47.2056,47.2691,47.1351,47.2056,151600.0
2011-11-23 15:30:00,66.94,67.04,66.91,66.99,105600.0,47.2056,47.2762,47.1845,47.2409,105600.0
2011-11-23 15:35:00,67.0,67.07,66.93,66.98,154800.0,47.2479,47.2973,47.1986,47.2338,154800.0
2011-11-23 15:40:00,66.99,67.23,66.97,67.21,232100.0,47.2409,47.4101,47.2268,47.396,232100.0
2011-11-23 15:45:00,67.22,67.22,66.95,66.97,238200.0,47.4031,47.4031,47.2127,47.2268,238200.0
2011-11-23 15:50:00,66.98,67.14,66.95,67.02,251200.0,47.2338,47.3467,47.2127,47.2621,251200.0
2011-11-23 15:55:00,67.02,67.02,66.48,66.5,512100.0,47.2621,47.2621,46.8812,46.8954,512100.0
2011-11-25 09:30:00,66.11,66.7,66.06,66.55,233800.0,46.6203,47.0364,46.5851,46.9306,233800.0
2011-11-25 09:35:00,66.58,67.38,66.56,67.27,124400.0,46.9518,47.5159,46.9377,47.4383,124400.0
2011-11-25 09:40:00,67.25,67.56,67.25,67.33,100200.0,47.4242,47.6429,47.4242,47.4807,100200.0
2011-11-25 09:45:00,67.32,67.36,67.1,67.13,92300.0,47.4736,47.5018,47.3185,47.3396,92300.0
2011-11-25 09:50:00,67.11,67.39,67.06,67.11,73400.0,47.3255,47.523,47.2903,47.3255,73400.0
2011-11-25 09:55:00,67.14,67.39,67.07,67.09,86800.0,47.3467,47.523,47.2973,47.3114,86800.0
2011-11-25 10:00:00,67.1,67.3,67.06,67.3,89200.0,47.3185,47.4595,47.2903,47.4595,89200.0
2011-11-25 10:05:00,67.31,67.61,67.3,67.55,70300.0,47.4666,47.6781,47.4595,47.6358,70300.0
2011-11-25 10:10:00,67.6,67.72,67.54,67.63,67100.0,47.6711,47.7557,47.6288,47.6922,67100.0
2011-11-25 10:15:00,67.65,67.76,67.42,67.76,77400.0,47.7063,47.7839,47.5441,47.7839,77400.0
2011-11-25 10:20:00,67.77,67.78,67.52,67.69,68400.0,47.7909,47.798,47.6146,47.7345,68400.0
2011-11-25 10:25:00,67.66,67.81,67.37,67.37,109800.0,47.7134,47.8192,47.5089,47.5089,109800.0
2011-11-25 10:30:00,67.38,67.41,67.23,67.31,53600.0,47.5159,47.5371,47.4101,47.4666,53600.0
2011-11-25 10:35:00,67.3,67.56,67.24,67.44,55900.0,47.4595,47.6429,47.4172,47.5582,55900.0
2011-11-25 10:40:00,67.42,67.61,67.42,67.56,34200.0,47.5441,47.6781,47.5441,47.6429,34200.0
2011-11-25 10:45:00,67.57,67.68,67.47,67.47,66700.0,47.6499,47.7275,47.5794,47.5794,66700.0
2011-11-25 10:50:00,67.48,67.54,67.38,67.44,85600.0,47.5864,47.6288,47.5159,47.5582,85600.0
2011-11-25 10:55:00,67.44,67.45,67.18,67.23,59200.0,47.5582,47.5653,47.3749,47.4101,59200.0
2011-11-25 11:00:00,67.25,67.28,67.1,67.22,63900.0,47.4242,47.4454,47.3185,47.4031,63900.0
2011-11-25 11:05:00,67.25,67.32,67.2,67.23,47900.0,47.4242,47.4736,47.389,47.4101,47900.0
2011-11-25 11:10:00,67.25,67.39,67.2,67.22,59300.0,47.4242,47.523,47.389,47.4031,59300.0
2011-11-25 11:15:00,67.22,67.41,67.14,67.38,42000.0,47.4031,47.5371,47.3467,47.5159,42000.0
2011-11-25 11:20:00,67.39,67.51,67.34,67.5,38500.0,47.523,47.6076,47.4877,47.6005,38500.0
2011-11-25 11:25:00,67.5,67.5,67.28,67.3,57400.0,47.6005,47.6005,47.4454,47.4595,57400.0
2011-11-25 11:30:00,67.31,67.42,67.26,67.34,63600.0,47.4666,47.5441,47.4313,47.4877,63600.0
2011-11-25 11:35:00,67.33,67.33,67.08,67.13,58000.0,47.4807,47.4807,47.3044,47.3396,58000.0
2011-11-25 11:40:00,67.14,67.18,66.98,67.0,57600.0,47.3467,47.3749,47.2338,47.2479,57600.0
2011-11-25 11:45:00,66.99,67.09,66.88,67.04,58400.0,47.2409,47.3114,47.1633,47.2762,58400.0
2011-11-25 11:50:00,67.05,67.1,66.86,66.86,55500.0,47.2832,47.3185,47.1492,47.1492,55500.0
2011-11-25 11:55:00,66.84,67.07,66.8,66.94,46600.0,47.1351,47.2973,47.1069,47.2056,46600.0
2011-11-25 12:00:00,66.93,67.06,66.9,66.95,52400.0,47.1986,47.2903,47.1774,47.2127,52400.0
2011-11-25 12:05:00,66.94,66.98,66.76,66.83,41400.0,47.2056,47.2338,47.0787,47.1281,41400.0
2011-11-25 12:10:00,66.81,66.85,66.68,66.8,45600.0,47.114,47.1422,47.0223,47.1069,45600.0
2011-11-25 12:15:00,66.78,66.78,66.64,66.72,42300.0,47.0928,47.0928,46.9941,47.0505,42300.0
2011-11-25 12:20:00,66.74,66.78,66.6,66.68,44200.0,47.0646,47.0928,46.9659,47.0223,44200.0
2011-11-25 12:25:00,66.68,66.9,66.68,66.87,45700.0,47.0223,47.1774,47.0223,47.1563,45700.0
2011-11-25 12:30:00,66.87,66.94,66.71,66.89,74500.0,47.1563,47.2056,47.0434,47.1704,74500.0
2011-11-25 12:35:00,66.9,66.94,66.65,66.73,70600.0,47.1774,47.2056,47.0011,47.0575,70600.0
2011-11-25 12:40:00,66.73,66.75,66.5,66.58,63900.0,47.0575,47.0716,46.8954,46.9518,63900.0
2011-11-25 12:45:00,66.57,66.69,66.47,66.68,87900.0,46.9447,47.0293,46.8742,47.0223,87900.0
2011-11-25 12:50:00,66.69,66.88,66.63,66.67,102400.0,47.0293,47.1633,46.987,47.0152,102400.0
2011-11-25 12:55:00,66.67,66.67,66.36,66.4,218500.0,47.0152,47.0152,46.7966,46.8248,218500.0
2011-11-28 09:30:00,68.49,69.2,68.48,69.19,249700.0,48.2987,48.7994,48.2916,48.7923,249700.0
2011-11-28 09:35:00,69.19,69.29,68.86,69.15,201300.0,48.7923,48.8628,48.5596,48.7641,201300.0
2011-11-28 09:40:00,69.17,69.55,69.1,69.17,129500.0,48.7782,49.0462,48.7289,48.7782,129500.0
2011-11-28 09:45:00,69.16,69.28,69.04,69.28,163600.0,48.7712,48.8558,48.6865,48.8558,163600.0
2011-11-28 09:50:00,69.29,69.46,69.24,69.36,160700.0,48.8628,48.9827,48.8276,48.9122,160700.0
2011-11-28 09:55:00,69.35,69.48,69.28,69.33,142300.0,48.9052,48.9968,48.8558,48.891,142300.0
2011-11-28 10:00:00,69.33,69.39,69.06,69.17,112000.0,48.891,48.9334,48.7006,48.7782,112000.0
2011-11-28 10:05:00,69.17,69.3,69.09,69.3,78100.0,48.7782,48.8699,48.7218,48.8699,78100.0
2011-11-28 10:10:00,69.3,69.44,69.24,69.31,68100.0,48.8699,48.9686,48.8276,48.8769,68100.0
2011-11-28 10:15:00,69.36,69.56,69.36,69.53,65500.0,48.9122,49.0532,48.9122,49.0321,65500.0
2011-11-28 10:20:00,69.55,69.55,69.25,69.26,57800.0,49.0462,49.0462,48.8346,48.8417,57800.0
2011-11-28 10:25:00,69.27,69.42,69.26,69.42,60300.0,48.8487,48.9545,48.8417,48.9545,60300.0
2011-11-28 10:30:00,69.42,69.63,69.42,69.56,81900.0,48.9545,49.1026,48.9545,49.0532,81900.0
2011-11-28 10:35:00,69.54,69.67,69.43,69.44,92200.0,49.0391,49.1308,48.9616,48.9686,92200.0
2011-11-28 10:40:00,69.43,69.56,69.43,69.53,44200.0,48.9616,49.0532,48.9616,49.0321,44200.0
2011-11-28 10:45:00,69.53,69.54,69.35,69.38,49800.0,49.0321,49.0391,48.9052,48.9263,49800.0
2011-11-28 10:50:00,69.38,69.4,69.22,69.38,78400.0,48.9263,48.9404,48.8135,48.9263,78400.0
2011-11-28 10:55:00,69.38,69.4,69.29,69.33,60400.0,48.9263,48.9404,48.8628,48.891,60400.0
2011-11-28 11:00:00,69.33,69.5,69.31,69.39,100400.0,48.891,49.0109,48.8769,48.9334,100400.0
2011-11-28 11:05:00,69.41,69.5,69.34,69.45,75300.0,48.9475,49.0109,48.8981,48.9757,75300.0
2011-11-28 11:10:00,69.45,69.61,69.44,69.47,82100.0,48.9757,49.0885,48.9686,48.9898,82100.0
2011-11-28 11:15:00,69.48,69.64,69.42,69.55,54100.0,48.9968,49.1097,48.9545,49.0462,54100.0
2011-11-28 11:20:00,69.52,69.64,69.47,69.64,72500.0,49.025,49.1097,48.9898,49.1097,72500.0
2011-11-28 11:25:00,69.63,69.7,69.49,69.7,66200.0,49.1026,49.152,49.0039,49.152,66200.0
2011-11-28 11:30:00,69.71,69.87,69.67,69.74,107100.0,49.159,49.2719,49.1308,49.1802,107100.0
2011-11-28 11:35:00,69.73,69.77,69.63,69.69,43000.0,49.1731,49.2013,49.1026,49.1449,43000.0
2011-11-28 11:40:00,69.69,69.81,69.64,69.69,43700.0,49.1449,49.2295,49.1097,49.1449,43700.0
2011-11-28 11:45:00,69.68,69.85,69.68,69.77,46800.0,49.1379,49.2577,49.1379,49.2013,46800.0
2011-11-28 11:50:00,69.77,69.82,69.7,69.82,55800.0,49.2013,49.2366,49.152,49.2366,55800.0
2011-11-28 11:55:00,69.81,69.84,69.75,69.75,44300.0,49.2295,49.2507,49.1872,49.1872,44300.0
2011-11-28 12:00:00,69.75,69.79,69.69,69.78,50800.0,49.1872,49.2154,49.1449,49.2084,50800.0
2011-11-28 12:05:00,69.77,69.83,69.66,69.69,51900.0,49.2013,49.2436,49.1238,49.1449,51900.0
2011-11-28 12:10:00,69.69,69.76,69.6,69.65,114900.0,49.1449,49.1943,49.0814,49.1167,114900.0
2011-11-28 12:15:00,69.65,69.68,69.54,69.62,76400.0,49.1167,49.1379,49.0391,49.0956,76400.0
2011-11-28 12:20:00,69.62,69.68,69.54,69.6,39300.0,49.0956,49.1379,49.0391,49.0814,39300.0
2011-11-28 12:25:00,69.61,69.61,69.45,69.47,83700.0,49.0885,49.0885,48.9757,48.9898,83700.0
2011-11-28 12:30:00,69.47,69.47,69.27,69.34,114600.0,48.9898,48.9898,48.8487,48.8981,114600.0
2011-11-28 12:35:00,69.35,69.44,69.26,69.43,73700.0,48.9052,48.9686,48.8417,48.9616,73700.0
2011-11-28 12:40:00,69.42,69.43,69.26,69.31,44100.0,48.9545,48.9616,48.8417,48.8769,44100.0
2011-11-28 12:45:00,69.32,69.35,69.27,69.29,26800.0,48.884,48.9052,48.8487,48.8628,26800.0
2011-11-28 12:50:00,69.29,69.37,69.24,69.31,107200.0,48.8628,48.9193,48.8276,48.8769,107200.0
2011-11-28 12:55:00,69.3,69.33,69.18,69.23,113000.0,48.8699,48.891,48.7853,48.8205,113000.0
2011-11-28 13:00:00,69.19,69.24,69.1,69.12,72000.0,48.7923,48.8276,48.7289,48.743,72000.0
2011-11-28 13:05:00,69.11,69.18,69.03,69.16,66700.0,48.7359,48.7853,48.6795,48.7712,66700.0
2011-11-28 13:10:00,69.16,69.22,69.07,69.22,48000.0,48.7712,48.8135,48.7077,48.8135,48000.0
2011-11-28 13:15:00,69.22,69.25,69.13,69.24,80200.0,48.8135,48.8346,48.75,48.8276,80200.0
2011-11-28 13:20:00,69.25,69.33,69.19,69.28,99200.0,48.8346,48.891,48.7923,48.8558,99200.0
2011-11-28 13:25:00,69.28,69.42,69.25,69.42,35400.0,48.8558,48.9545,48.8346,48.9545,35400.0
2011-11-28 13:30:00,69.43,69.52,69.34,69.34,67000.0,48.9616,49.025,48.8981,48.8981,67000.0
2011-11-28 13:35:00,69.35,69.42,69.3,69.34,34900.0,48.9052,48.9545,48.8699,48.8981,34900.0
2011-11-28 13:40:00,69.35,69.44,69.34,69.43,40500.0,48.9052,48.9686,48.8981,48.9616,40500.0
2011-11-28 13:45:00,69.43,69.44,69.32,69.38,54100.0,48.9616,48.9686,48.884,48.9263,54100.0
2011-11-28 13:50:00,69.38,69.41,69.14,69.18,60400.0,48.9263,48.9475,48.7571,48.7853,60400.0
2011-11-28 13:55:00,69.18,69.23,69.0,69.04,100000.0,48.7853,48.8205,48.6583,48.6865,100000.0
2011-11-28 14:00:00,69.03,69.25,69.0,69.24,73900.0,48.6795,48.8346,48.6583,48.8276,73900.0
2011-11-28 14:05:00,69.23,69.3,69.18,69.27,85700.0,48.8205,48.8699,48.7853,48.8487,85700.0
2011-11-28 14:10:00,69.26,69.34,69.22,69.29,80400.0,48.8417,48.8981,48.8135,48.8628,80400.0
2011-11-28 14:15:00,69.28,69.34,69.2,69.31,45200.0,48.8558,48.8981,48.7994,48.8769,45200.0
2011-11-28 14:20:00,69.31,69.41,69.23,69.26,73400.0,48.8769,48.9475,48.8205,48.8417,73400.0
2011-11-28 14:25:00,69.26,69.33,69.12,69.23,86600.0,48.8417,48.891,48.743,48.8205,86600.0
2011-11-28 14:30:00,69.23,69.3,69.11,69.12,68900.0,48.8205,48.8699,48.7359,48.743,68900.0
2011-11-28 14:35:00,69.11,69.16,68.98,69.02,91300.0,48.7359,48.7712,48.6442,48.6724,91300.0
2011-11-28 14:40:00,69.0,69.03,68.91,68.99,69300.0,48.6583,48.6795,48.5949,48.6513,69300.0
2011-11-28 14:45:00,68.98,69.01,68.89,68.92,60700.0,48.6442,48.6654,48.5808,48.6019,60700.0
2011-11-28 14:50:00,68.91,68.92,68.7,68.85,82900.0,48.5949,48.6019,48.4468,48.5526,82900.0
2011-11-28 14:55:00,68.85,68.96,68.81,68.88,95900.0,48.5526,48.6301,48.5243,48.5737,95900.0
2011-11-28 15:00:00,68.88,69.02,68.88,68.92,107800.0,48.5737,48.6724,48.5737,48.6019,107800.0
2011-11-28 15:05:00,68.92,68.93,68.6,68.68,130600.0,48.6019,48.609,48.3763,48.4327,130600.0
2011-11-28 15:10:00,68.67,68.8,68.62,68.72,109700.0,48.4256,48.5173,48.3904,48.4609,109700.0
2011-11-28 15:15:00,68.71,68.71,68.44,68.65,164500.0,48.4538,48.4538,48.2634,48.4115,164500.0
2011-11-28 15:20:00,68.67,68.88,68.59,68.79,102400.0,48.4256,48.5737,48.3692,48.5102,102400.0
2011-11-28 15:25:00,68.78,68.81,68.68,68.69,87800.0,48.5032,48.5243,48.4327,48.4397,87800.0
2011-11-28 15:30:00,68.68,68.86,68.63,68.63,127700.0,48.4327,48.5596,48.3974,48.3974,127700.0
2011-11-28 15:35:00,68.63,68.91,68.63,68.8,128600.0,48.3974,48.5949,48.3974,48.5173,128600.0
2011-11-28 15:40:00,68.78,68.84,68.64,68.8,162900.0,48.5032,48.5455,48.4045,48.5173,162900.0
2011-11-28 15:45:00,68.8,68.84,68.66,68.74,234400.0,48.5173,48.5455,48.4186,48.475,234400.0
2011-11-28 15:50:00,68.74,68.88,68.67,68.84,207200.0,48.475,48.5737,48.4256,48.5455,207200.0
2011-11-28 15:55:00,68.85,69.3,68.78,69.22,506500.0,48.5526,48.8699,48.5032,48.8135,506500.0
2011-11-29 09:30:00,69.84,70.13,69.22,69.39,219400.0,49.4255,49.6307,48.9867,49.1071,219400.0
2011-11-29 09:35:00,69.38,69.54,69.07,69.45,107400.0,49.1,49.2132,48.8806,49.1495,107400.0
2011-11-29 09:40:00,69.45,69.79,69.39,69.74,58300.0,49.1495,49.3901,49.1071,49.3547,58300.0
2011-11-29 09:45:00,69.74,70.28,69.65,70.19,155100.0,49.3547,49.7369,49.2911,49.6732,155100.0
2011-11-29 09:50:00,70.24,70.28,70.04,70.23,105600.0,49.7086,49.7369,49.5671,49.7015,105600.0
2011-11-29 09:55:00,70.27,70.31,70.05,70.25,68800.0,49.7298,49.7581,49.5741,49.7157,68800.0
2011-11-29 10:00:00,70.25,70.6,70.11,70.25,227500.0,49.7157,49.9634,49.6166,49.7157,227500.0
2011-11-29 10:05:00,70.27,70.49,70.2,70.36,100800.0,49.7298,49.8855,49.6803,49.7935,100800.0
2011-11-29 10:10:00,70.36,70.42,70.22,70.31,134100.0,49.7935,49.836,49.6944,49.7581,134100.0
2011-11-29 10:15:00,70.32,70.67,70.29,70.58,129200.0,49.7652,50.0129,49.744,49.9492,129200.0
2011-11-29 10:20:00,70.58,70.92,70.53,70.88,194300.0,49.9492,50.1898,49.9138,50.1615,194300.0
2011-11-29 10:25:00,70.88,71.03,70.78,70.8,133500.0,50.1615,50.2677,50.0908,50.1049,133500.0
2011-11-29 10:30:00,70.8,70.86,70.65,70.73,129800.0,50.1049,50.1474,49.9988,50.0554,129800.0
2011-11-29 10:35:00,70.73,70.83,70.6,70.66,157900.0,50.0554,50.1261,49.9634,50.0058,157900.0
2011-11-29 10:40:00,70.67,70.86,70.67,70.76,54300.0,50.0129,50.1474,50.0129,50.0766,54300.0
2011-11-29 10:45:00,70.77,70.81,70.54,70.61,108500.0,50.0837,50.112,49.9209,49.9704,108500.0
2011-11-29 10:50:00,70.62,70.68,70.53,70.54,59600.0,49.9775,50.02,49.9138,49.9209,59600.0
2011-11-29 10:55:00,70.53,70.56,70.43,70.51,63100.0,49.9138,49.9351,49.8431,49.8997,63100.0
2011-11-29 11:00:00,70.51,70.65,70.37,70.43,51300.0,49.8997,49.9988,49.8006,49.8431,51300.0
2011-11-29 11:05:00,70.44,70.46,70.17,70.27,97500.0,49.8501,49.8643,49.6591,49.7298,97500.0
2011-11-29 11:10:00,70.29,70.54,70.29,70.45,69000.0,49.744,49.9209,49.744,49.8572,69000.0
2011-11-29 11:15:00,70.47,70.69,70.46,70.64,74100.0,49.8714,50.0271,49.8643,49.9917,74100.0
2011-11-29 11:20:00,70.66,70.75,70.51,70.57,60300.0,50.0058,50.0695,49.8997,49.9421,60300.0
2011-11-29 11:25:00,70.59,70.73,70.54,70.57,75000.0,49.9563,50.0554,49.9209,49.9421,75000.0
2011-11-29 11:30:00,70.59,70.71,70.54,70.62,71900.0,49.9563,50.0412,49.9209,49.9775,71900.0
2011-11-29 11:35:00,70.63,70.84,70.63,70.78,63900.0,49.9846,50.1332,49.9846,50.0908,63900.0
2011-11-29 11:40:00,70.77,70.84,70.56,70.6,45900.0,50.0837,50.1332,49.9351,49.9634,45900.0
2011-11-29 11:45:00,70.61,70.7,70.58,70.63,39500.0,49.9704,50.0341,49.9492,49.9846,39500.0
2011-11-29 11:50:00,70.63,70.73,70.49,70.53,56300.0,49.9846,50.0554,49.8855,49.9138,56300.0
2011-11-29 11:55:00,70.52,70.63,70.47,70.62,44900.0,49.9068,49.9846,49.8714,49.9775,44900.0
2011-11-29 12:00:00,70.63,70.83,70.56,70.73,61800.0,49.9846,50.1261,49.9351,50.0554,61800.0
2011-11-29 12:05:00,70.73,70.94,70.72,70.93,86500.0,50.0554,50.204,50.0483,50.1969,86500.0
2011-11-29 12:10:00,70.92,70.99,70.89,70.97,41800.0,50.1898,50.2394,50.1686,50.2252,41800.0
2011-11-29 12:15:00,70.97,71.16,70.97,71.13,112700.0,50.2252,50.3597,50.2252,50.3384,112700.0
2011-11-29 12:20:00,71.13,71.24,71.08,71.14,56200.0,50.3384,50.4163,50.3031,50.3455,56200.0
2011-11-29 12:25:00,71.13,71.33,71.11,71.33,78800.0,50.3384,50.48,50.3243,50.48,78800.0
2011-11-29 12:30:00,71.32,71.32,71.0,71.06,91500.0,50.4729,50.4729,50.2464,50.2889,91500.0
2011-11-29 12:35:00,71.06,71.1,70.86,70.89,58500.0,50.2889,50.3172,50.1474,50.1686,58500.0
2011-11-29 12:40:00,70.88,70.99,70.81,70.84,96400.0,50.1615,50.2394,50.112,50.1332,96400.0
2011-11-29 12:45:00,70.83,70.96,70.72,70.86,49900.0,50.1261,50.2181,50.0483,50.1474,49900.0
2011-11-29 12:50:00,70.86,70.91,70.73,70.73,42900.0,50.1474,50.1828,50.0554,50.0554,42900.0
2011-11-29 12:55:00,70.74,70.86,70.63,70.84,30400.0,50.0624,50.1474,49.9846,50.1332,30400.0
2011-11-29 13:00:00,70.84,70.85,70.7,70.73,35500.0,50.1332,50.1403,50.0341,50.0554,35500.0
2011-11-29 13:05:00,70.73,70.74,70.45,70.57,43500.0,50.0554,50.0624,49.8572,49.9421,43500.0
2011-11-29 13:10:00,70.58,70.72,70.57,70.71,35900.0,49.9492,50.0483,49.9421,50.0412,35900.0
2011-11-29 13:15:00,70.7,70.83,70.65,70.73,43800.0,50.0341,50.1261,49.9988,50.0554,43800.0
2011-11-29 13:20:00,70.75,71.04,70.7,70.99,108100.0,50.0695,50.2748,50.0341,50.2394,108100.0
2011-11-29 13:25:00,71.0,71.15,70.97,71.04,46500.0,50.2464,50.3526,50.2252,50.2748,46500.0
2011-11-29 13:30:00,71.02,71.04,70.74,70.74,45700.0,50.2606,50.2748,50.0624,50.0624,45700.0
2011-11-29 13:35:00,70.72,70.94,70.65,70.94,67000.0,50.0483,50.204,49.9988,50.204,67000.0
2011-11-29 13:40:00,70.94,70.97,70.82,70.84,39200.0,50.204,50.2252,50.1191,50.1332,39200.0
2011-11-29 13:45:00,70.84,70.84,70.64,70.65,41700.0,50.1332,50.1332,49.9917,49.9988,41700.0
2011-11-29 13:50:00,70.64,70.76,70.53,70.59,64200.0,49.9917,50.0766,49.9138,49.9563,64200.0
2011-11-29 13:55:00,70.58,70.66,70.5,70.6,53700.0,49.9492,50.0058,49.8926,49.9634,53700.0
2011-11-29 14:00:00,70.6,70.68,70.44,70.65,65100.0,49.9634,50.02,49.8501,49.9988,65100.0
2011-11-29 14:05:00,70.63,70.64,70.51,70.52,44100.0,49.9846,49.9917,49.8997,49.9068,44100.0
2011-11-29 14:10:00,70.51,70.6,70.44,70.47,40300.0,49.8997,49.9634,49.8501,49.8714,40300.0
2011-11-29 14:15:00,70.49,70.63,70.39,70.62,49900.0,49.8855,49.9846,49.8148,49.9775,49900.0
2011-11-29 14:20:00,70.61,70.77,70.55,70.76,46700.0,49.9704,50.0837,49.928,50.0766,46700.0
2011-11-29 14:25:00,70.76,70.77,70.63,70.67,48900.0,50.0766,50.0837,49.9846,50.0129,48900.0
2011-11-29 14:30:00,70.67,70.9,70.67,70.88,48500.0,50.0129,50.1757,50.0129,50.1615,48500.0
2011-11-29 14:35:00,70.87,70.95,70.83,70.84,59400.0,50.1544,50.2111,50.1261,50.1332,59400.0
2011-11-29 14:40:00,70.85,70.91,70.77,70.86,59400.0,50.1403,50.1828,50.0837,50.1474,59400.0
2011-11-29 14:45:00,70.85,70.93,70.73,70.73,44700.0,50.1403,50.1969,50.0554,50.0554,44700.0
2011-11-29 14:50:00,70.7,70.7,70.57,70.64,67200.0,50.0341,50.0341,49.9421,49.9917,67200.0
2011-11-29 14:55:00,70.64,70.75,70.58,70.59,51800.0,49.9917,50.0695,49.9492,49.9563,51800.0
2011-11-29 15:00:00,70.63,70.74,70.61,70.72,47300.0,49.9846,50.0624,49.9704,50.0483,47300.0
2011-11-29 15:05:00,70.71,70.71,70.55,70.56,46600.0,50.0412,50.0412,49.928,49.9351,46600.0
2011-11-29 15:10:00,70.57,70.88,70.55,70.82,88800.0,49.9421,50.1615,49.928,50.1191,88800.0
2011-11-29 15:15:00,70.82,70.99,70.82,70.9,117400.0,50.1191,50.2394,50.1191,50.1757,117400.0
2011-11-29 15:20:00,70.89,70.9,70.77,70.84,85400.0,50.1686,50.1757,50.0837,50.1332,85400.0
2011-11-29 15:25:00,70.82,70.89,70.69,70.71,67900.0,50.1191,50.1686,50.0271,50.0412,67900.0
2011-11-29 15:30:00,70.71,70.91,70.71,70.89,130400.0,50.0412,50.1828,50.0412,50.1686,130400.0
2011-11-29 15:35:00,70.9,70.98,70.56,70.57,146700.0,50.1757,50.2323,49.9351,49.9421,146700.0
2011-11-29 15:40:00,70.57,70.7,70.55,70.57,163500.0,49.9421,50.0341,49.928,49.9421,163500.0
2011-11-29 15:45:00,70.55,70.75,70.53,70.64,214400.0,49.928,50.0695,49.9138,49.9917,214400.0
2011-11-29 15:50:00,70.64,70.64,70.45,70.55,230900.0,49.9917,49.9917,49.8572,49.928,230900.0
2011-11-29 15:55:00,70.55,70.61,70.39,70.44,421700.0,49.928,49.9704,49.8148,49.8501,421700.0
2011-11-30 09:30:00,73.15,73.64,73.04,73.28,266900.0,51.768,52.1148,51.6901,51.86,266900.0
2011-11-30 09:35:00,73.3,73.5,73.15,73.45,216700.0,51.8741,52.0157,51.768,51.9803,216700.0
2011-11-30 09:40:00,73.49,73.9,73.2,73.8,289300.0,52.0086,52.2988,51.8034,52.228,289300.0
2011-11-30 09:45:00,73.8,74.3,73.75,74.16,275600.0,52.228,52.5818,52.1926,52.4828,275600.0
2011-11-30 09:50:00,74.17,74.52,74.13,74.32,193300.0,52.4898,52.7375,52.4615,52.596,193300.0
2011-11-30 09:55:00,74.32,74.38,74.06,74.31,146300.0,52.596,52.6385,52.412,52.5889,146300.0
2011-11-30 10:00:00,74.35,74.47,74.06,74.11,113500.0,52.6172,52.7022,52.412,52.4474,113500.0
2011-11-30 10:05:00,74.1,74.14,73.88,74.02,151000.0,52.4403,52.4686,52.2846,52.3837,151000.0
2011-11-30 10:10:00,74.02,74.08,73.84,73.89,179200.0,52.3837,52.4261,52.2563,52.2917,179200.0
2011-11-30 10:15:00,73.88,74.0,73.86,73.96,84100.0,52.2846,52.3695,52.2705,52.3412,84100.0
2011-11-30 10:20:00,73.95,74.04,73.84,73.96,130700.0,52.3341,52.3978,52.2563,52.3412,130700.0
2011-11-30 10:25:00,73.95,74.02,73.86,73.96,136200.0,52.3341,52.3837,52.2705,52.3412,136200.0
2011-11-30 10:30:00,73.94,74.13,73.79,74.0,186300.0,52.3271,52.4615,52.2209,52.3695,186300.0
2011-11-30 10:35:00,74.01,74.39,74.01,74.38,96300.0,52.3766,52.6455,52.3766,52.6385,96300.0
2011-11-30 10:40:00,74.39,74.64,74.38,74.62,173800.0,52.6455,52.8225,52.6385,52.8083,173800.0
2011-11-30 10:45:00,74.62,74.68,74.49,74.61,152700.0,52.8083,52.8508,52.7163,52.8012,152700.0
2011-11-30 10:50:00,74.61,74.73,74.59,74.66,83200.0,52.8012,52.8862,52.7871,52.8366,83200.0
2011-11-30 10:55:00,74.66,74.8,74.58,74.78,94300.0,52.8366,52.9357,52.78,52.9215,94300.0
2011-11-30 11:00:00,74.77,74.77,74.34,74.35,90200.0,52.9145,52.9145,52.6102,52.6172,90200.0
2011-11-30 11:05:00,74.37,74.45,74.3,74.41,63100.0,52.6314,52.688,52.5818,52.6597,63100.0
2011-11-30 11:10:00,74.41,74.51,74.33,74.39,78100.0,52.6597,52.7305,52.6031,52.6455,78100.0
2011-11-30 11:15:00,74.39,74.48,74.3,74.38,97800.0,52.6455,52.7092,52.5818,52.6385,97800.0
2011-11-30 11:20:00,74.4,74.59,74.36,74.46,179400.0,52.6526,52.7871,52.6243,52.6951,179400.0
2011-11-30 11:25:00,74.46,74.6,74.42,74.48,116700.0,52.6951,52.7942,52.6668,52.7092,116700.0
2011-11-30 11:30:00,74.47,74.75,74.45,74.71,129900.0,52.7022,52.9003,52.688,52.872,129900.0
2011-11-30 11:35:00,74.72,74.87,74.7,74.86,97300.0,52.8791,52.9852,52.8649,52.9782,97300.0
2011-11-30 11:40:00,74.87,74.99,74.83,74.91,102000.0,52.9852,53.0702,52.9569,53.0135,102000.0
2011-11-30 11:45:00,74.92,74.99,74.79,74.8,108900.0,53.0206,53.0702,52.9286,52.9357,108900.0
2011-11-30 11:50:00,74.8,74.92,74.76,74.76,75400.0,52.9357,53.0206,52.9074,52.9074,75400.0
2011-11-30 11:55:00,74.75,74.76,74.62,74.71,72200.0,52.9003,52.9074,52.8083,52.872,72200.0
2011-11-30 12:00:00,74.72,74.73,74.6,74.63,67800.0,52.8791,52.8862,52.7942,52.8154,67800.0
2011-11-30 12:05:00,74.61,74.62,74.47,74.55,68200.0,52.8012,52.8083,52.7022,52.7588,68200.0
2011-11-30 12:10:00,74.55,74.56,74.43,74.49,69800.0,52.7588,52.7658,52.6738,52.7163,69800.0
2011-11-30 12:15:00,74.51,74.69,74.46,74.62,82000.0,52.7305,52.8578,52.6951,52.8083,82000.0
2011-11-30 12:20:00,74.63,74.74,74.55,74.64,86400.0,52.8154,52.8932,52.7588,52.8225,86400.0
2011-11-30 12:25:00,74.64,74.73,74.6,74.64,52500.0,52.8225,52.8862,52.7942,52.8225,52500.0
2011-11-30 12:30:00,74.64,74.76,74.6,74.65,62300.0,52.8225,52.9074,52.7942,52.8295,62300.0
2011-11-30 12:35:00,74.65,74.71,74.57,74.58,69000.0,52.8295,52.872,52.7729,52.78,69000.0
2011-11-30 12:40:00,74.58,74.65,74.53,74.57,47500.0,52.78,52.8295,52.7446,52.7729,47500.0
2011-11-30 12:45:00,74.58,74.65,74.52,74.63,71500.0,52.78,52.8295,52.7375,52.8154,71500.0
2011-11-30 12:50:00,74.63,74.77,74.57,74.75,49200.0,52.8154,52.9145,52.7729,52.9003,49200.0
2011-11-30 12:55:00,74.76,74.77,74.61,74.68,46000.0,52.9074,52.9145,52.8012,52.8508,46000.0
2011-11-30 13:00:00,74.68,74.77,74.66,74.67,57900.0,52.8508,52.9145,52.8366,52.8437,57900.0
2011-11-30 13:05:00,74.68,74.79,74.68,74.76,58800.0,52.8508,52.9286,52.8508,52.9074,58800.0
2011-11-30 13:10:00,74.77,74.85,74.69,74.85,118700.0,52.9145,52.9711,52.8578,52.9711,118700.0
2011-11-30 13:15:00,74.83,74.9,74.79,74.83,62400.0,52.9569,53.0065,52.9286,52.9569,62400.0
2011-11-30 13:20:00,74.85,74.9,74.7,74.74,40000.0,52.9711,53.0065,52.8649,52.8932,40000.0
2011-11-30 13:25:00,74.73,74.78,74.67,74.69,41900.0,52.8862,52.9215,52.8437,52.8578,41900.0
2011-11-30 13:30:00,74.68,74.8,74.66,74.78,51600.0,52.8508,52.9357,52.8366,52.9215,51600.0
2011-11-30 13:35:00,74.77,74.88,74.73,74.73,50300.0,52.9145,52.9923,52.8862,52.8862,50300.0
2011-11-30 13:40:00,74.74,74.76,74.66,74.71,63600.0,52.8932,52.9074,52.8366,52.872,63600.0
2011-11-30 13:45:00,74.7,74.92,74.7,74.84,81800.0,52.8649,53.0206,52.8649,52.964,81800.0
2011-11-30 13:50:00,74.83,74.84,74.72,74.75,79400.0,52.9569,52.964,52.8791,52.9003,79400.0
2011-11-30 13:55:00,74.75,74.75,74.56,74.57,91000.0,52.9003,52.9003,52.7658,52.7729,91000.0
2011-11-30 14:00:00,74.58,74.67,74.5,74.59,86300.0,52.78,52.8437,52.7234,52.7871,86300.0
2011-11-30 14:05:00,74.58,74.63,74.5,74.56,107000.0,52.78,52.8154,52.7234,52.7658,107000.0
2011-11-30 14:10:00,74.55,74.62,74.47,74.55,83000.0,52.7588,52.8083,52.7022,52.7588,83000.0
2011-11-30 14:15:00,74.55,74.61,74.44,74.46,93900.0,52.7588,52.8012,52.6809,52.6951,93900.0
2011-11-30 14:20:00,74.47,74.49,74.27,74.3,192100.0,52.7022,52.7163,52.5606,52.5818,192100.0
2011-11-30 14:25:00,74.33,74.48,74.31,74.33,120700.0,52.6031,52.7092,52.5889,52.6031,120700.0
2011-11-30 14:30:00,74.33,74.55,74.32,74.52,68700.0,52.6031,52.7588,52.596,52.7375,68700.0
2011-11-30 14:35:00,74.54,74.64,74.4,74.42,113600.0,52.7517,52.8225,52.6526,52.6668,113600.0
2011-11-30 14:40:00,74.4,74.45,74.34,74.39,85400.0,52.6526,52.688,52.6102,52.6455,85400.0
2011-11-30 14:45:00,74.41,74.51,74.13,74.17,84400.0,52.6597,52.7305,52.4615,52.4898,84400.0
2011-11-30 14:50:00,74.17,74.29,74.17,74.25,122200.0,52.4898,52.5748,52.4898,52.5465,122200.0
2011-11-30 14:55:00,74.24,74.27,74.13,74.25,167400.0,52.5394,52.5606,52.4615,52.5465,167400.0
2011-11-30 15:00:00,74.26,74.29,74.18,74.28,142400.0,52.5535,52.5748,52.4969,52.5677,142400.0
2011-11-30 15:05:00,74.28,74.43,74.19,74.42,108400.0,52.5677,52.6738,52.504,52.6668,108400.0
2011-11-30 15:10:00,74.42,74.65,74.4,74.58,152100.0,52.6668,52.8295,52.6526,52.78,152100.0
2011-11-30 15:15:00,74.57,74.66,74.54,74.65,138100.0,52.7729,52.8366,52.7517,52.8295,138100.0
2011-11-30 15:20:00,74.65,74.73,74.55,74.59,112100.0,52.8295,52.8862,52.7588,52.7871,112100.0
2011-11-30 15:25:00,74.59,74.63,74.53,74.58,235500.0,52.7871,52.8154,52.7446,52.78,235500.0
2011-11-30 15:30:00,74.58,74.69,74.55,74.6,235900.0,52.78,52.8578,52.7588,52.7942,235900.0
2011-11-30 15:35:00,74.59,74.79,74.54,74.78,140900.0,52.7871,52.9286,52.7517,52.9215,140900.0
2011-11-30 15:40:00,74.77,75.08,74.77,74.98,382000.0,52.9145,53.1338,52.9145,53.0631,382000.0
2011-11-30 15:45:00,74.99,75.19,74.88,75.15,327700.0,53.0702,53.2117,52.9923,53.1834,327700.0
2011-11-30 15:50:00,75.15,75.37,75.13,75.37,378500.0,53.1834,53.3391,53.1692,53.3391,378500.0
2011-11-30 15:55:00,75.36,75.5,75.27,75.3,1028100.0,53.332,53.4311,53.2683,53.2895,1028100.0
2011-12-01 09:30:00,75.16,75.59,75.09,75.5,215200.0,53.1905,53.4948,53.1409,53.4311,215200.0
2011-12-01 09:35:00,75.49,75.58,74.98,74.98,111800.0,53.424,53.4877,53.0631,53.0631,111800.0
2011-12-01 09:40:00,74.98,75.23,74.94,75.22,163900.0,53.0631,53.24,53.0348,53.2329,163900.0
2011-12-01 09:45:00,75.22,75.47,75.11,75.33,90300.0,53.2329,53.4098,53.1551,53.3108,90300.0
2011-12-01 09:50:00,75.35,75.97,75.35,75.93,165800.0,53.3249,53.7637,53.3249,53.7354,165800.0
2011-12-01 09:55:00,75.92,75.98,75.76,75.87,136400.0,53.7283,53.7708,53.6151,53.6929,136400.0
2011-12-01 10:00:00,75.87,76.0,75.62,75.92,210700.0,53.6929,53.7849,53.516,53.7283,210700.0
2011-12-01 10:05:00,75.94,76.05,75.81,75.95,179700.0,53.7425,53.8203,53.6505,53.7495,179700.0
2011-12-01 10:10:00,75.96,75.99,75.68,75.69,125800.0,53.7566,53.7779,53.5585,53.5655,125800.0
2011-12-01 10:15:00,75.69,75.83,75.64,75.72,94300.0,53.5655,53.6646,53.5302,53.5868,94300.0
2011-12-01 10:20:00,75.74,75.84,75.71,75.84,100100.0,53.6009,53.6717,53.5797,53.6717,100100.0
2011-12-01 10:25:00,75.85,75.97,75.81,75.91,115900.0,53.6788,53.7637,53.6505,53.7212,115900.0
2011-12-01 10:30:00,75.91,75.94,75.81,75.9,110700.0,53.7212,53.7425,53.6505,53.7142,110700.0
2011-12-01 10:35:00,75.89,75.91,75.72,75.75,121400.0,53.7071,53.7212,53.5868,53.608,121400.0
2011-12-01 10:40:00,75.73,75.76,75.6,75.74,110000.0,53.5938,53.6151,53.5018,53.6009,110000.0
2011-12-01 10:45:00,75.74,75.8,75.64,75.65,88200.0,53.6009,53.6434,53.5302,53.5372,88200.0
2011-12-01 10:50:00,75.67,75.79,75.55,75.61,83400.0,53.5514,53.6363,53.4665,53.5089,83400.0
2011-12-01 10:55:00,75.61,75.67,75.35,75.45,96000.0,53.5089,53.5514,53.3249,53.3957,96000.0
2011-12-01 11:00:00,75.46,75.53,75.26,75.32,61800.0,53.4028,53.4523,53.2612,53.3037,61800.0
2011-12-01 11:05:00,75.34,75.45,75.18,75.19,71000.0,53.3178,53.3957,53.2046,53.2117,71000.0
2011-12-01 11:10:00,75.2,75.2,74.78,74.78,86800.0,53.2188,53.2188,52.9215,52.9215,86800.0
2011-12-01 11:15:00,74.79,74.92,74.64,74.7,115100.0,52.9286,53.0206,52.8225,52.8649,115100.0
2011-12-01 11:20:00,74.71,74.87,74.66,74.83,60700.0,52.872,52.9852,52.8366,52.9569,60700.0
2011-12-01 11:25:00,74.84,74.87,74.72,74.73,70400.0,52.964,52.9852,52.8791,52.8862,70400.0
2011-12-01 11:30:00,74.73,74.88,74.55,74.88,72100.0,52.8862,52.9923,52.7588,52.9923,72100.0
2011-12-01 11:35:00,74.89,74.89,74.64,74.83,54300.0,52.9994,52.9994,52.8225,52.9569,54300.0
2011-12-01 11:40:00,74.83,75.0,74.8,74.98,50400.0,52.9569,53.0772,52.9357,53.0631,50400.0
2011-12-01 11:45:00,74.98,75.08,74.8,74.91,74900.0,53.0631,53.1338,52.9357,53.0135,74900.0
2011-12-01 11:50:00,74.92,75.16,74.86,75.12,123000.0,53.0206,53.1905,52.9782,53.1622,123000.0
2011-12-01 11:55:00,75.12,75.19,74.95,75.02,148300.0,53.1622,53.2117,53.0418,53.0914,148300.0
2011-12-01 12:00:00,75.02,75.02,74.84,74.85,109500.0,53.0914,53.0914,52.964,52.9711,109500.0
2011-12-01 12:05:00,74.86,74.98,74.83,74.85,53800.0,52.9782,53.0631,52.9569,52.9711,53800.0
2011-12-01 12:10:00,74.85,74.86,74.73,74.8,40700.0,52.9711,52.9782,52.8862,52.9357,40700.0
2011-12-01 12:15:00,74.82,74.91,74.71,74.91,31000.0,52.9498,53.0135,52.872,53.0135,31000.0
2011-12-01 12:20:00,74.91,75.02,74.82,74.99,44800.0,53.0135,53.0914,52.9498,53.0702,44800.0
2011-12-01 12:25:00,74.99,75.02,74.94,74.99,62500.0,53.0702,53.0914,53.0348,53.0702,62500.0
2011-12-01 12:30:00,74.99,75.0,74.88,74.88,83900.0,53.0702,53.0772,52.9923,52.9923,83900.0
2011-12-01 12:35:00,74.89,74.89,74.65,74.67,93300.0,52.9994,52.9994,52.8295,52.8437,93300.0
2011-12-01 12:40:00,74.66,74.68,74.38,74.47,123000.0,52.8366,52.8508,52.6385,52.7022,123000.0
2011-12-01 12:45:00,74.46,74.58,74.39,74.49,65200.0,52.6951,52.78,52.6455,52.7163,65200.0
2011-12-01 12:50:00,74.49,74.7,74.45,74.63,56500.0,52.7163,52.8649,52.688,52.8154,56500.0
2011-12-01 12:55:00,74.62,74.62,74.25,74.27,76900.0,52.8083,52.8083,52.5465,52.5606,76900.0
2011-12-01 13:00:00,74.27,74.4,74.26,74.33,54600.0,52.5606,52.6526,52.5535,52.6031,54600.0
2011-12-01 13:05:00,74.33,74.41,74.31,74.32,38400.0,52.6031,52.6597,52.5889,52.596,38400.0
2011-12-01 13:10:00,74.33,74.58,74.33,74.56,65000.0,52.6031,52.78,52.6031,52.7658,65000.0
2011-12-01 13:15:00,74.57,74.77,74.53,74.75,68900.0,52.7729,52.9145,52.7446,52.9003,68900.0
2011-12-01 13:20:00,74.75,74.87,74.75,74.78,59300.0,52.9003,52.9852,52.9003,52.9215,59300.0
2011-12-01 13:25:00,74.78,74.88,74.73,74.78,117800.0,52.9215,52.9923,52.8862,52.9215,117800.0
2011-12-01 13:30:00,74.78,74.86,74.69,74.74,57700.0,52.9215,52.9782,52.8578,52.8932,57700.0
2011-12-01 13:35:00,74.74,74.79,74.71,74.74,23600.0,52.8932,52.9286,52.872,52.8932,23600.0
2011-12-01 13:40:00,74.73,74.95,74.72,74.85,61500.0,52.8862,53.0418,52.8791,52.9711,61500.0
2011-12-01 13:45:00,74.85,75.0,74.8,75.0,76700.0,52.9711,53.0772,52.9357,53.0772,76700.0
2011-12-01 13:50:00,75.0,75.11,74.98,75.02,66800.0,53.0772,53.1551,53.0631,53.0914,66800.0
2011-12-01 13:55:00,75.02,75.31,75.0,75.29,76900.0,53.0914,53.2966,53.0772,53.2825,76900.0
2011-12-01 14:00:00,75.3,75.3,75.11,75.14,72300.0,53.2895,53.2895,53.1551,53.1763,72300.0
2011-12-01 14:05:00,75.13,75.2,75.04,75.14,54000.0,53.1692,53.2188,53.1055,53.1763,54000.0
2011-12-01 14:10:00,75.14,75.19,75.08,75.12,46600.0,53.1763,53.2117,53.1338,53.1622,46600.0
2011-12-01 14:15:00,75.12,75.14,74.96,74.97,84400.0,53.1622,53.1763,53.0489,53.056,84400.0
2011-12-01 14:20:00,74.97,75.12,74.97,75.01,65800.0,53.056,53.1622,53.056,53.0843,65800.0
2011-12-01 14:25:00,75.02,75.07,74.98,75.02,42400.0,53.0914,53.1268,53.0631,53.0914,42400.0
2011-12-01 14:30:00,75.01,75.02,74.85,74.87,45700.0,53.0843,53.0914,52.9711,52.9852,45700.0
2011-12-01 14:35:00,74.86,74.98,74.86,74.95,47000.0,52.9782,53.0631,52.9782,53.0418,47000.0
2011-12-01 14:40:00,74.96,74.98,74.86,74.9,38400.0,53.0489,53.0631,52.9782,53.0065,38400.0
2011-12-01 14:45:00,74.91,75.19,74.91,75.1,67300.0,53.0135,53.2117,53.0135,53.148,67300.0
2011-12-01 14:50:00,75.11,75.15,75.02,75.1,38900.0,53.1551,53.1834,53.0914,53.148,38900.0
2011-12-01 14:55:00,75.1,75.15,74.93,74.98,62100.0,53.148,53.1834,53.0277,53.0631,62100.0
2011-12-01 15:00:00,74.98,75.02,74.9,74.93,69500.0,53.0631,53.0914,53.0065,53.0277,69500.0
2011-12-01 15:05:00,74.92,75.02,74.76,74.79,83300.0,53.0206,53.0914,52.9074,52.9286,83300.0
2011-12-01 15:10:00,74.79,74.95,74.78,74.91,62100.0,52.9286,53.0418,52.9215,53.0135,62100.0
2011-12-01 15:15:00,74.91,74.99,74.89,74.96,55400.0,53.0135,53.0702,52.9994,53.0489,55400.0
2011-12-01 15:20:00,74.95,75.02,74.85,74.98,85600.0,53.0418,53.0914,52.9711,53.0631,85600.0
2011-12-01 15:25:00,74.98,75.13,74.98,75.12,70200.0,53.0631,53.1692,53.0631,53.1622,70200.0
2011-12-01 15:30:00,75.13,75.14,74.97,74.98,77600.0,53.1692,53.1763,53.056,53.0631,77600.0
2011-12-01 15:35:00,74.97,75.15,74.96,74.99,85000.0,53.056,53.1834,53.0489,53.0702,85000.0
2011-12-01 15:40:00,74.99,75.05,74.8,74.82,132900.0,53.0702,53.1126,52.9357,52.9498,132900.0
2011-12-01 15:45:00,74.81,74.88,74.68,74.79,155900.0,52.9428,52.9923,52.8508,52.9286,155900.0
2011-12-01 15:50:00,74.79,74.89,74.71,74.79,113400.0,52.9286,52.9994,52.872,52.9286,113400.0
2011-12-01 15:55:00,74.79,74.86,74.7,74.86,309600.0,52.9286,52.9782,52.8649,52.9782,309600.0
2011-12-02 09:30:00,75.9,76.02,75.58,75.93,164500.0,53.7142,53.7991,53.4877,53.7354,164500.0
2011-12-02 09:35:00,75.92,75.99,75.58,75.63,95500.0,53.7283,53.7779,53.4877,53.5231,95500.0
2011-12-02 09:40:00,75.64,75.74,75.21,75.28,105600.0,53.5302,53.6009,53.2258,53.2754,105600.0
2011-12-02 09:45:00,75.31,75.45,75.07,75.28,91900.0,53.2966,53.3957,53.1268,53.2754,91900.0
2011-12-02 09:50:00,75.3,75.54,75.22,75.53,71500.0,53.2895,53.4594,53.2329,53.4523,71500.0
2011-12-02 09:55:00,75.49,75.74,75.32,75.57,92500.0,53.424,53.6009,53.3037,53.4806,92500.0
2011-12-02 10:00:00,75.57,75.98,75.48,75.85,148200.0,53.4806,53.7708,53.4169,53.6788,148200.0
2011-12-02 10:05:00,75.87,76.0,75.79,75.94,148000.0,53.6929,53.7849,53.6363,53.7425,148000.0
2011-12-02 10:10:00,75.93,76.17,75.93,76.09,161000.0,53.7354,53.9052,53.7354,53.8486,161000.0
2011-12-02 10:15:00,76.08,76.2,75.97,76.18,104000.0,53.8415,53.9265,53.7637,53.9123,104000.0
2011-12-02 10:20:00,76.18,76.54,76.16,76.54,161600.0,53.9123,54.1671,53.8982,54.1671,161600.0
2011-12-02 10:25:00,76.53,76.72,76.51,76.51,190600.0,54.16,54.2945,54.1459,54.1459,190600.0
2011-12-02 10:30:00,76.51,76.59,76.29,76.38,121700.0,54.1459,54.2025,53.9902,54.0539,121700.0
2011-12-02 10:35:00,76.37,76.41,76.21,76.38,81200.0,54.0468,54.0751,53.9335,54.0539,81200.0
2011-12-02 10:40:00,76.38,76.49,76.2,76.46,106300.0,54.0539,54.1317,53.9265,54.1105,106300.0
2011-12-02 10:45:00,76.47,76.55,76.34,76.45,81000.0,54.1175,54.1742,54.0255,54.1034,81000.0
2011-12-02 10:50:00,76.45,76.54,76.33,76.33,89600.0,54.1034,54.1671,54.0185,54.0185,89600.0
2011-12-02 10:55:00,76.32,76.35,76.13,76.23,99000.0,54.0114,54.0326,53.8769,53.9477,99000.0
2011-12-02 11:00:00,76.22,76.29,75.9,75.91,116500.0,53.9406,53.9902,53.7142,53.7212,116500.0
2011-12-02 11:05:00,75.91,75.91,75.7,75.83,90200.0,53.7212,53.7212,53.5726,53.6646,90200.0
2011-12-02 11:10:00,75.8,75.88,75.69,75.7,66300.0,53.6434,53.7,53.5655,53.5726,66300.0
2011-12-02 11:15:00,75.7,75.92,75.65,75.85,93400.0,53.5726,53.7283,53.5372,53.6788,93400.0
2011-12-02 11:20:00,75.85,75.91,75.76,75.79,71300.0,53.6788,53.7212,53.6151,53.6363,71300.0
2011-12-02 11:25:00,75.8,76.01,75.69,75.99,64400.0,53.6434,53.792,53.5655,53.7779,64400.0
2011-12-02 11:30:00,75.99,76.21,75.98,76.1,130100.0,53.7779,53.9335,53.7708,53.8557,130100.0
2011-12-02 11:35:00,76.1,76.18,75.92,75.96,72200.0,53.8557,53.9123,53.7283,53.7566,72200.0
2011-12-02 11:40:00,75.95,75.99,75.54,75.57,68700.0,53.7495,53.7779,53.4594,53.4806,68700.0
2011-12-02 11:45:00,75.55,75.72,75.4,75.4,93400.0,53.4665,53.5868,53.3603,53.3603,93400.0
2011-12-02 11:50:00,75.41,75.71,75.38,75.71,99900.0,53.3674,53.5797,53.3462,53.5797,99900.0
2011-12-02 11:55:00,75.7,75.75,75.63,75.69,50700.0,53.5726,53.608,53.5231,53.5655,50700.0
2011-12-02 12:00:00,75.7,75.71,75.57,75.67,44400.0,53.5726,53.5797,53.4806,53.5514,44400.0
2011-12-02 12:05:00,75.67,75.86,75.67,75.75,60000.0,53.5514,53.6858,53.5514,53.608,60000.0
2011-12-02 12:10:00,75.75,75.84,75.64,75.67,56400.0,53.608,53.6717,53.5302,53.5514,56400.0
2011-12-02 12:15:00,75.66,75.77,75.58,75.77,78200.0,53.5443,53.6222,53.4877,53.6222,78200.0
2011-12-02 12:20:00,75.77,75.93,75.72,75.9,49600.0,53.6222,53.7354,53.5868,53.7142,49600.0
2011-12-02 12:25:00,75.91,75.95,75.79,75.79,34000.0,53.7212,53.7495,53.6363,53.6363,34000.0
2011-12-02 12:30:00,75.81,75.84,75.71,75.84,42500.0,53.6505,53.6717,53.5797,53.6717,42500.0
2011-12-02 12:35:00,75.86,75.87,75.64,75.79,40300.0,53.6858,53.6929,53.5302,53.6363,40300.0
2011-12-02 12:40:00,75.78,75.83,75.65,75.68,24400.0,53.6292,53.6646,53.5372,53.5585,24400.0
2011-12-02 12:45:00,75.67,75.87,75.59,75.8,29100.0,53.5514,53.6929,53.4948,53.6434,29100.0
2011-12-02 12:50:00,75.79,75.85,75.75,75.84,40100.0,53.6363,53.6788,53.608,53.6717,40100.0
2011-12-02 12:55:00,75.85,75.87,75.76,75.78,30400.0,53.6788,53.6929,53.6151,53.6292,30400.0
2011-12-02 13:00:00,75.77,75.84,75.7,75.72,40100.0,53.6222,53.6717,53.5726,53.5868,40100.0
2011-12-02 13:05:00,75.73,75.79,75.59,75.62,66800.0,53.5938,53.6363,53.4948,53.516,66800.0
2011-12-02 13:10:00,75.63,75.65,75.42,75.43,55300.0,53.5231,53.5372,53.3745,53.3815,55300.0
2011-12-02 13:15:00,75.44,75.65,75.41,75.59,62700.0,53.3886,53.5372,53.3674,53.4948,62700.0
2011-12-02 13:20:00,75.58,75.73,75.58,75.6,41300.0,53.4877,53.5938,53.4877,53.5018,41300.0
2011-12-02 13:25:00,75.61,75.62,75.41,75.43,39700.0,53.5089,53.516,53.3674,53.3815,39700.0
2011-12-02 13:30:00,75.44,75.47,75.29,75.39,57200.0,53.3886,53.4098,53.2825,53.3532,57200.0
2011-12-02 13:35:00,75.4,75.46,75.28,75.29,37800.0,53.3603,53.4028,53.2754,53.2825,37800.0
2011-12-02 13:40:00,75.29,75.47,75.29,75.32,24100.0,53.2825,53.4098,53.2825,53.3037,24100.0
2011-12-02 13:45:00,75.32,75.69,75.31,75.52,49300.0,53.3037,53.5655,53.2966,53.4452,49300.0
2011-12-02 13:50:00,75.52,75.62,75.41,75.42,26400.0,53.4452,53.516,53.3674,53.3745,26400.0
2011-12-02 13:55:00,75.43,75.55,75.38,75.5,30200.0,53.3815,53.4665,53.3462,53.4311,30200.0
2011-12-02 14:00:00,75.51,75.64,75.46,75.47,42300.0,53.4382,53.5302,53.4028,53.4098,42300.0
2011-12-02 14:05:00,75.47,75.48,75.29,75.41,80500.0,53.4098,53.4169,53.2825,53.3674,80500.0
2011-12-02 14:10:00,75.42,75.46,75.32,75.32,77500.0,53.3745,53.4028,53.3037,53.3037,77500.0
2011-12-02 14:15:00,75.31,75.35,75.21,75.3,87200.0,53.2966,53.3249,53.2258,53.2895,87200.0
2011-12-02 14:20:00,75.31,75.48,75.24,75.45,60700.0,53.2966,53.4169,53.2471,53.3957,60700.0
2011-12-02 14:25:00,75.48,75.49,75.35,75.36,39500.0,53.4169,53.424,53.3249,53.332,39500.0
2011-12-02 14:30:00,75.37,75.42,75.21,75.27,76000.0,53.3391,53.3745,53.2258,53.2683,76000.0
2011-12-02 14:35:00,75.26,75.28,75.13,75.15,44900.0,53.2612,53.2754,53.1692,53.1834,44900.0
2011-12-02 14:40:00,75.15,75.21,75.12,75.17,29900.0,53.1834,53.2258,53.1622,53.1975,29900.0
2011-12-02 14:45:00,75.17,75.32,75.14,75.26,71000.0,53.1975,53.3037,53.1763,53.2612,71000.0
2011-12-02 14:50:00,75.28,75.38,75.26,75.34,44900.0,53.2754,53.3462,53.2612,53.3178,44900.0
2011-12-02 14:55:00,75.35,75.39,75.23,75.27,69800.0,53.3249,53.3532,53.24,53.2683,69800.0
2011-12-02 15:00:00,75.28,75.44,75.24,75.39,65700.0,53.2754,53.3886,53.2471,53.3532,65700.0
2011-12-02 15:05:00,75.39,75.42,75.29,75.31,70300.0,53.3532,53.3745,53.2825,53.2966,70300.0
2011-12-02 15:10:00,75.31,75.61,75.3,75.54,250800.0,53.2966,53.5089,53.2895,53.4594,250800.0
2011-12-02 15:15:00,75.54,75.69,75.48,75.53,76700.0,53.4594,53.5655,53.4169,53.4523,76700.0
2011-12-02 15:20:00,75.53,75.56,75.36,75.43,71000.0,53.4523,53.4735,53.332,53.3815,71000.0
2011-12-02 15:25:00,75.42,75.48,75.33,75.37,62300.0,53.3745,53.4169,53.3108,53.3391,62300.0
2011-12-02 15:30:00,75.36,75.44,75.28,75.33,70900.0,53.332,53.3886,53.2754,53.3108,70900.0
2011-12-02 15:35:00,75.33,75.53,75.27,75.42,133300.0,53.3108,53.4523,53.2683,53.3745,133300.0
2011-12-02 15:40:00,75.43,75.5,75.1,75.13,123100.0,53.3815,53.4311,53.148,53.1692,123100.0
2011-12-02 15:45:00,75.12,75.16,74.93,74.96,205500.0,53.1622,53.1905,53.0277,53.0489,205500.0
2011-12-02 15:50:00,74.95,75.08,74.91,75.04,163400.0,53.0418,53.1338,53.0135,53.1055,163400.0
2011-12-02 15:55:00,75.05,75.21,74.96,75.02,332500.0,53.1126,53.2258,53.0489,53.0914,332500.0
2011-12-05 09:30:00,76.29,76.57,75.93,76.23,189700.0,53.9902,54.1883,53.7354,53.9477,189700.0
2011-12-05 09:35:00,76.23,76.32,76.1,76.31,66200.0,53.9477,54.0114,53.8557,54.0043,66200.0
2011-12-05 09:40:00,76.28,76.42,76.18,76.35,65300.0,53.9831,54.0822,53.9123,54.0326,65300.0
2011-12-05 09:45:00,76.35,76.49,76.25,76.34,65300.0,54.0326,54.1317,53.9619,54.0255,65300.0
2011-12-05 09:50:00,76.34,76.68,76.31,76.61,72500.0,54.0255,54.2662,54.0043,54.2166,72500.0
2011-12-05 09:55:00,76.63,76.8,76.59,76.76,93000.0,54.2308,54.3511,54.2025,54.3228,93000.0
2011-12-05 10:00:00,76.75,76.79,76.52,76.69,112700.0,54.3157,54.344,54.1529,54.2732,112700.0
2011-12-05 10:05:00,76.7,76.99,76.66,76.96,112400.0,54.2803,54.4855,54.252,54.4643,112400.0
2011-12-05 10:10:00,76.99,77.08,76.8,77.02,155100.0,54.4855,54.5492,54.3511,54.5068,155100.0
2011-12-05 10:15:00,77.03,77.11,76.92,77.08,130800.0,54.5139,54.5705,54.436,54.5492,130800.0
2011-12-05 10:20:00,77.07,77.18,76.98,77.16,102900.0,54.5422,54.62,54.4785,54.6059,102900.0
2011-12-05 10:25:00,77.15,77.24,77.01,77.09,83100.0,54.5988,54.6625,54.4997,54.5563,83100.0
2011-12-05 10:30:00,77.1,77.29,77.1,77.23,86900.0,54.5634,54.6979,54.5634,54.6554,86900.0
2011-12-05 10:35:00,77.23,77.3,77.05,77.09,86100.0,54.6554,54.7049,54.528,54.5563,86100.0
2011-12-05 10:40:00,77.08,77.08,76.95,77.04,76600.0,54.5492,54.5492,54.4572,54.5209,76600.0
2011-12-05 10:45:00,77.04,77.12,76.99,77.03,68200.0,54.5209,54.5775,54.4855,54.5139,68200.0
2011-12-05 10:50:00,77.01,77.13,76.98,77.02,150700.0,54.4997,54.5846,54.4785,54.5068,150700.0
2011-12-05 10:55:00,77.02,77.11,76.82,76.83,123500.0,54.5068,54.5705,54.3652,54.3723,123500.0
2011-12-05 11:00:00,76.83,76.98,76.81,76.82,112000.0,54.3723,54.4785,54.3582,54.3652,112000.0
2011-12-05 11:05:00,76.82,77.01,76.8,76.99,66000.0,54.3652,54.4997,54.3511,54.4855,66000.0
2011-12-05 11:10:00,77.0,77.02,76.91,77.01,56900.0,54.4926,54.5068,54.4289,54.4997,56900.0
2011-12-05 11:15:00,77.0,77.05,76.95,76.98,75700.0,54.4926,54.528,54.4572,54.4785,75700.0
2011-12-05 11:20:00,76.97,76.98,76.76,76.8,74500.0,54.4714,54.4785,54.3228,54.3511,74500.0
2011-12-05 11:25:00,76.79,76.97,76.77,76.96,80100.0,54.344,54.4714,54.3299,54.4643,80100.0
2011-12-05 11:30:00,76.96,77.05,76.92,76.92,85400.0,54.4643,54.528,54.436,54.436,85400.0
2011-12-05 11:35:00,76.92,77.03,76.88,77.02,62800.0,54.436,54.5139,54.4077,54.5068,62800.0
2011-12-05 11:40:00,77.02,77.03,76.92,76.99,28200.0,54.5068,54.5139,54.436,54.4855,28200.0
2011-12-05 11:45:00,77.0,77.01,76.9,76.91,68000.0,54.4926,54.4997,54.4219,54.4289,68000.0
2011-12-05 11:50:00,76.89,76.91,76.81,76.9,54000.0,54.4148,54.4289,54.3582,54.4219,54000.0
2011-12-05 11:55:00,76.9,76.91,76.81,76.85,59300.0,54.4219,54.4289,54.3582,54.3865,59300.0
2011-12-05 12:00:00,76.85,76.91,76.73,76.9,108700.0,54.3865,54.4289,54.3015,54.4219,108700.0
2011-12-05 12:05:00,76.89,77.01,76.83,76.99,99000.0,54.4148,54.4997,54.3723,54.4855,99000.0
2011-12-05 12:10:00,77.0,77.09,76.96,77.08,38900.0,54.4926,54.5563,54.4643,54.5492,38900.0
2011-12-05 12:15:00,77.1,77.16,77.06,77.16,70400.0,54.5634,54.6059,54.5351,54.6059,70400.0
2011-12-05 12:20:00,77.15,77.25,77.06,77.11,53900.0,54.5988,54.6695,54.5351,54.5705,53900.0
2011-12-05 12:25:00,77.11,77.18,77.04,77.05,68100.0,54.5705,54.62,54.5209,54.528,68100.0
2011-12-05 12:30:00,77.05,77.36,77.04,77.35,71300.0,54.528,54.7474,54.5209,54.7403,71300.0
2011-12-05 12:35:00,77.34,77.37,77.23,77.23,44700.0,54.7332,54.7545,54.6554,54.6554,44700.0
2011-12-05 12:40:00,77.24,77.31,77.19,77.29,51200.0,54.6625,54.712,54.6271,54.6979,51200.0
2011-12-05 12:45:00,77.28,77.38,77.2,77.26,60500.0,54.6908,54.7615,54.6342,54.6766,60500.0
2011-12-05 12:50:00,77.27,77.29,77.19,77.26,50000.0,54.6837,54.6979,54.6271,54.6766,50000.0
2011-12-05 12:55:00,77.27,77.33,77.22,77.25,76100.0,54.6837,54.7262,54.6483,54.6695,76100.0
2011-12-05 13:00:00,77.26,77.34,77.23,77.29,47200.0,54.6766,54.7332,54.6554,54.6979,47200.0
2011-12-05 13:05:00,77.29,77.35,77.25,77.29,97400.0,54.6979,54.7403,54.6695,54.6979,97400.0
2011-12-05 13:10:00,77.29,77.32,77.23,77.24,56100.0,54.6979,54.7191,54.6554,54.6625,56100.0
2011-12-05 13:15:00,77.23,77.27,77.18,77.22,32300.0,54.6554,54.6837,54.62,54.6483,32300.0
2011-12-05 13:20:00,77.22,77.28,77.12,77.17,110600.0,54.6483,54.6908,54.5775,54.6129,110600.0
2011-12-05 13:25:00,77.17,77.27,77.17,77.21,93200.0,54.6129,54.6837,54.6129,54.6412,93200.0
2011-12-05 13:30:00,77.21,77.31,77.17,77.29,70600.0,54.6412,54.712,54.6129,54.6979,70600.0
2011-12-05 13:35:00,77.28,77.39,77.25,77.31,89900.0,54.6908,54.7686,54.6695,54.712,89900.0
2011-12-05 13:40:00,77.33,77.36,76.92,76.96,186000.0,54.7262,54.7474,54.436,54.4643,186000.0
2011-12-05 13:45:00,76.95,77.03,76.69,76.72,133100.0,54.4572,54.5139,54.2732,54.2945,133100.0
2011-12-05 13:50:00,76.72,76.87,76.65,76.83,141300.0,54.2945,54.4006,54.2449,54.3723,141300.0
2011-12-05 13:55:00,76.84,77.08,76.81,76.96,187400.0,54.3794,54.5492,54.3582,54.4643,187400.0
2011-12-05 14:00:00,76.95,76.96,76.77,76.9,164400.0,54.4572,54.4643,54.3299,54.4219,164400.0
2011-12-05 14:05:00,76.92,76.92,76.66,76.76,125900.0,54.436,54.436,54.252,54.3228,125900.0
2011-12-05 14:10:00,76.74,76.94,76.73,76.85,79800.0,54.3086,54.4502,54.3015,54.3865,79800.0
2011-12-05 14:15:00,76.83,77.03,76.7,77.03,84700.0,54.3723,54.5139,54.2803,54.5139,84700.0
2011-12-05 14:20:00,77.03,77.08,76.88,76.88,76400.0,54.5139,54.5492,54.4077,54.4077,76400.0
2011-12-05 14:25:00,76.9,76.96,76.75,76.91,70500.0,54.4219,54.4643,54.3157,54.4289,70500.0
2011-12-05 14:30:00,76.91,77.04,76.87,77.0,104800.0,54.4289,54.5209,54.4006,54.4926,104800.0
2011-12-05 14:35:00,77.0,77.14,76.98,77.1,95600.0,54.4926,54.5917,54.4785,54.5634,95600.0
2011-12-05 14:40:00,77.09,77.25,77.06,77.15,85800.0,54.5563,54.6695,54.5351,54.5988,85800.0
2011-12-05 14:45:00,77.15,77.23,76.98,77.22,74000.0,54.5988,54.6554,54.4785,54.6483,74000.0
2011-12-05 14:50:00,77.21,77.27,77.11,77.21,93500.0,54.6412,54.6837,54.5705,54.6412,93500.0
2011-12-05 14:55:00,77.21,77.29,77.16,77.25,108600.0,54.6412,54.6979,54.6059,54.6695,108600.0
2011-12-05 15:00:00,77.23,77.25,77.05,77.18,141600.0,54.6554,54.6695,54.528,54.62,141600.0
2011-12-05 15:05:00,77.18,77.27,76.71,76.82,273900.0,54.62,54.6837,54.2874,54.3652,273900.0
2011-12-05 15:10:00,76.82,76.97,76.72,76.73,85300.0,54.3652,54.4714,54.2945,54.3015,85300.0
2011-12-05 15:15:00,76.75,76.8,76.52,76.77,115900.0,54.3157,54.3511,54.1529,54.3299,115900.0
2011-12-05 15:20:00,76.77,76.8,76.62,76.74,182100.0,54.3299,54.3511,54.2237,54.3086,182100.0
2011-12-05 15:25:00,76.74,76.82,76.62,76.65,234900.0,54.3086,54.3652,54.2237,54.2449,234900.0
2011-12-05 15:30:00,76.64,76.79,76.51,76.71,218800.0,54.2379,54.344,54.1459,54.2874,218800.0
2011-12-05 15:35:00,76.71,76.82,76.56,76.78,141900.0,54.2874,54.3652,54.1812,54.3369,141900.0
2011-12-05 15:40:00,76.79,76.99,76.65,76.91,210000.0,54.344,54.4855,54.2449,54.4289,210000.0
2011-12-05 15:45:00,76.91,77.16,76.82,77.08,276100.0,54.4289,54.6059,54.3652,54.5492,276100.0
2011-12-05 15:50:00,77.09,77.27,77.0,77.24,320700.0,54.5563,54.6837,54.4926,54.6625,320700.0
2011-12-05 15:55:00,77.23,77.33,77.15,77.16,786300.0,54.6554,54.7262,54.5988,54.6059,786300.0
2011-12-06 09:30:00,76.86,77.5,76.86,77.35,229900.0,54.3935,54.8465,54.3935,54.7403,229900.0
2011-12-06 09:35:00,77.36,77.65,77.23,77.57,185000.0,54.7474,54.9526,54.6554,54.896,185000.0
2011-12-06 09:40:00,77.61,77.65,77.11,77.15,209700.0,54.9243,54.9526,54.5705,54.5988,209700.0
2011-12-06 09:45:00,77.17,77.17,76.82,76.92,185900.0,54.6129,54.6129,54.3652,54.436,185900.0
2011-12-06 09:50:00,76.92,77.09,76.78,77.02,137500.0,54.436,54.5563,54.3369,54.5068,137500.0
2011-12-06 09:55:00,77.02,77.29,76.88,77.28,251000.0,54.5068,54.6979,54.4077,54.6908,251000.0
2011-12-06 10:00:00,77.29,77.59,77.28,77.49,259000.0,54.6979,54.9102,54.6908,54.8394,259000.0
2011-12-06 10:05:00,77.47,77.49,77.27,77.28,161900.0,54.8252,54.8394,54.6837,54.6908,161900.0
2011-12-06 10:10:00,77.27,77.5,77.08,77.48,132000.0,54.6837,54.8465,54.5492,54.8323,132000.0
2011-12-06 10:15:00,77.47,77.56,77.13,77.2,175400.0,54.8252,54.8889,54.5846,54.6342,175400.0
2011-12-06 10:20:00,77.2,77.36,77.02,77.16,80100.0,54.6342,54.7474,54.5068,54.6059,80100.0
2011-12-06 10:25:00,77.17,77.25,77.1,77.16,59500.0,54.6129,54.6695,54.5634,54.6059,59500.0
2011-12-06 10:30:00,77.16,77.31,76.95,76.98,119100.0,54.6059,54.712,54.4572,54.4785,119100.0
2011-12-06 10:35:00,76.97,77.04,76.86,77.01,96700.0,54.4714,54.5209,54.3935,54.4997,96700.0
2011-12-06 10:40:00,77.01,77.01,76.74,76.85,141100.0,54.4997,54.4997,54.3086,54.3865,141100.0
2011-12-06 10:45:00,76.88,76.91,76.66,76.78,81200.0,54.4077,54.4289,54.252,54.3369,81200.0
2011-12-06 10:50:00,76.81,76.88,76.67,76.67,56100.0,54.3582,54.4077,54.2591,54.2591,56100.0
2011-12-06 10:55:00,76.66,76.74,76.5,76.57,93500.0,54.252,54.3086,54.1388,54.1883,93500.0
2011-12-06 11:00:00,76.58,76.67,76.51,76.61,50500.0,54.1954,54.2591,54.1459,54.2166,50500.0
2011-12-06 11:05:00,76.61,76.7,76.48,76.53,49200.0,54.2166,54.2803,54.1246,54.16,49200.0
2011-12-06 11:10:00,76.52,76.61,76.39,76.61,76700.0,54.1529,54.2166,54.0609,54.2166,76700.0
2011-12-06 11:15:00,76.61,76.61,76.33,76.33,63400.0,54.2166,54.2166,54.0185,54.0185,63400.0
2011-12-06 11:20:00,76.33,76.52,76.33,76.46,57600.0,54.0185,54.1529,54.0185,54.1105,57600.0
2011-12-06 11:25:00,76.46,76.52,76.36,76.36,35800.0,54.1105,54.1529,54.0397,54.0397,35800.0
2011-12-06 11:30:00,76.37,76.52,76.25,76.25,79300.0,54.0468,54.1529,53.9619,53.9619,79300.0
2011-12-06 11:35:00,76.25,76.26,76.1,76.13,121500.0,53.9619,53.9689,53.8557,53.8769,121500.0
2011-12-06 11:40:00,76.13,76.15,76.0,76.03,77200.0,53.8769,53.8911,53.7849,53.8062,77200.0
2011-12-06 11:45:00,76.02,76.07,75.93,76.05,67000.0,53.7991,53.8345,53.7354,53.8203,67000.0
2011-12-06 11:50:00,76.05,76.28,76.04,76.28,28900.0,53.8203,53.9831,53.8132,53.9831,28900.0
2011-12-06 11:55:00,76.28,76.53,76.27,76.52,62000.0,53.9831,54.16,53.976,54.1529,62000.0
2011-12-06 12:00:00,76.51,76.55,76.32,76.36,44100.0,54.1459,54.1742,54.0114,54.0397,44100.0
2011-12-06 12:05:00,76.35,76.47,76.28,76.44,30800.0,54.0326,54.1175,53.9831,54.0963,30800.0
2011-12-06 12:10:00,76.46,76.61,76.45,76.52,32600.0,54.1105,54.2166,54.1034,54.1529,32600.0
2011-12-06 12:15:00,76.52,76.63,76.52,76.63,71700.0,54.1529,54.2308,54.1529,54.2308,71700.0
2011-12-06 12:20:00,76.62,76.76,76.59,76.71,83600.0,54.2237,54.3228,54.2025,54.2874,83600.0
2011-12-06 12:25:00,76.7,76.81,76.66,76.8,42400.0,54.2803,54.3582,54.252,54.3511,42400.0
2011-12-06 12:30:00,76.79,76.87,76.72,76.81,74300.0,54.344,54.4006,54.2945,54.3582,74300.0
2011-12-06 12:35:00,76.8,76.84,76.72,76.75,73900.0,54.3511,54.3794,54.2945,54.3157,73900.0
2011-12-06 12:40:00,76.74,76.8,76.61,76.63,29900.0,54.3086,54.3511,54.2166,54.2308,29900.0
2011-12-06 12:45:00,76.63,76.71,76.58,76.62,35200.0,54.2308,54.2874,54.1954,54.2237,35200.0
2011-12-06 12:50:00,76.64,76.72,76.6,76.65,28300.0,54.2379,54.2945,54.2095,54.2449,28300.0
2011-12-06 12:55:00,76.67,76.71,76.6,76.6,21300.0,54.2591,54.2874,54.2095,54.2095,21300.0
2011-12-06 13:00:00,76.61,76.63,76.53,76.55,40100.0,54.2166,54.2308,54.16,54.1742,40100.0
2011-12-06 13:05:00,76.55,76.55,76.42,76.43,65600.0,54.1742,54.1742,54.0822,54.0892,65600.0
2011-12-06 13:10:00,76.43,76.45,76.3,76.39,53400.0,54.0892,54.1034,53.9972,54.0609,53400.0
2011-12-06 13:15:00,76.39,76.64,76.39,76.59,72100.0,54.0609,54.2379,54.0609,54.2025,72100.0
2011-12-06 13:20:00,76.6,76.77,76.58,76.77,58900.0,54.2095,54.3299,54.1954,54.3299,58900.0
2011-12-06 13:25:00,76.76,76.84,76.7,76.77,37300.0,54.3228,54.3794,54.2803,54.3299,37300.0
2011-12-06 13:30:00,76.77,76.86,76.74,76.8,50800.0,54.3299,54.3935,54.3086,54.3511,50800.0
2011-12-06 13:35:00,76.78,76.82,76.66,76.7,43200.0,54.3369,54.3652,54.252,54.2803,43200.0
2011-12-06 13:40:00,76.71,76.72,76.5,76.51,51800.0,54.2874,54.2945,54.1388,54.1459,51800.0
2011-12-06 13:45:00,76.51,76.53,76.43,76.44,52000.0,54.1459,54.16,54.0892,54.0963,52000.0
2011-12-06 13:50:00,76.45,76.56,76.41,76.54,47400.0,54.1034,54.1812,54.0751,54.1671,47400.0
2011-12-06 13:55:00,76.55,76.61,76.47,76.5,30200.0,54.1742,54.2166,54.1175,54.1388,30200.0
2011-12-06 14:00:00,76.51,76.58,76.45,76.57,44500.0,54.1459,54.1954,54.1034,54.1883,44500.0
2011-12-06 14:05:00,76.57,76.62,76.52,76.6,32500.0,54.1883,54.2237,54.1529,54.2095,32500.0
2011-12-06 14:10:00,76.6,76.64,76.51,76.62,39300.0,54.2095,54.2379,54.1459,54.2237,39300.0
2011-12-06 14:15:00,76.62,76.98,76.61,76.84,86800.0,54.2237,54.4785,54.2166,54.3794,86800.0
2011-12-06 14:20:00,76.83,76.85,76.62,76.69,67900.0,54.3723,54.3865,54.2237,54.2732,67900.0
2011-12-06 14:25:00,76.69,76.85,76.69,76.81,76600.0,54.2732,54.3865,54.2732,54.3582,76600.0
2011-12-06 14:30:00,76.81,76.95,76.81,76.94,89200.0,54.3582,54.4572,54.3582,54.4502,89200.0
2011-12-06 14:35:00,76.94,77.11,76.83,77.11,129300.0,54.4502,54.5705,54.3723,54.5705,129300.0
2011-12-06 14:40:00,77.12,77.3,77.12,77.25,126700.0,54.5775,54.7049,54.5775,54.6695,126700.0
2011-12-06 14:45:00,77.25,77.33,77.22,77.3,91600.0,54.6695,54.7262,54.6483,54.7049,91600.0
2011-12-06 14:50:00,77.28,77.4,77.22,77.37,115700.0,54.6908,54.7757,54.6483,54.7545,115700.0
2011-12-06 14:55:00,77.36,77.43,77.29,77.29,65300.0,54.7474,54.7969,54.6979,54.6979,65300.0
2011-12-06 15:00:00,77.29,77.4,77.26,77.35,98700.0,54.6979,54.7757,54.6766,54.7403,98700.0
2011-12-06 15:05:00,77.34,77.36,77.28,77.33,64000.0,54.7332,54.7474,54.6908,54.7262,64000.0
2011-12-06 15:10:00,77.33,77.5,77.32,77.47,122800.0,54.7262,54.8465,54.7191,54.8252,122800.0
2011-12-06 15:15:00,77.46,77.48,77.32,77.33,124000.0,54.8182,54.8323,54.7191,54.7262,124000.0
2011-12-06 15:20:00,77.33,77.35,77.21,77.24,116000.0,54.7262,54.7403,54.6412,54.6625,116000.0
2011-12-06 15:25:00,77.24,77.27,76.87,76.88,188300.0,54.6625,54.6837,54.4006,54.4077,188300.0
2011-12-06 15:30:00,76.9,77.04,76.89,77.0,106800.0,54.4219,54.5209,54.4148,54.4926,106800.0
2011-12-06 15:35:00,77.01,77.07,76.94,76.95,136700.0,54.4997,54.5422,54.4502,54.4572,136700.0
2011-12-06 15:40:00,76.96,77.04,76.78,76.81,108200.0,54.4643,54.5209,54.3369,54.3582,108200.0
2011-12-06 15:45:00,76.84,76.93,76.76,76.83,179300.0,54.3794,54.4431,54.3228,54.3723,179300.0
2011-12-06 15:50:00,76.83,76.86,76.73,76.75,163600.0,54.3723,54.3935,54.3015,54.3157,163600.0
2011-12-06 15:55:00,76.74,76.75,76.62,76.66,294100.0,54.3086,54.3157,54.2237,54.252,294100.0
2011-12-07 09:30:00,75.79,76.1,75.51,75.61,152600.0,53.6363,53.8557,53.4382,53.5089,152600.0
2011-12-07 09:35:00,75.62,75.67,75.42,75.54,94400.0,53.516,53.5514,53.3745,53.4594,94400.0
2011-12-07 09:40:00,75.53,75.58,75.03,75.2,171100.0,53.4523,53.4877,53.0985,53.2188,171100.0
2011-12-07 09:45:00,75.18,75.42,75.09,75.31,99700.0,53.2046,53.3745,53.1409,53.2966,99700.0
2011-12-07 09:50:00,75.33,75.5,75.24,75.34,97400.0,53.3108,53.4311,53.2471,53.3178,97400.0
2011-12-07 09:55:00,75.31,75.37,74.94,75.0,256400.0,53.2966,53.3391,53.0348,53.0772,256400.0
2011-12-07 10:00:00,74.99,75.02,74.88,75.0,158800.0,53.0702,53.0914,52.9923,53.0772,158800.0
2011-12-07 10:05:00,74.99,75.05,74.81,74.82,112900.0,53.0702,53.1126,52.9428,52.9498,112900.0
2011-12-07 10:10:00,74.82,75.07,74.78,74.98,150600.0,52.9498,53.1268,52.9215,53.0631,150600.0
2011-12-07 10:15:00,74.97,74.99,74.76,74.85,94900.0,53.056,53.0702,52.9074,52.9711,94900.0
2011-12-07 10:20:00,74.84,74.98,74.73,74.87,156100.0,52.964,53.0631,52.8862,52.9852,156100.0
2011-12-07 10:25:00,74.88,74.91,74.62,74.89,135600.0,52.9923,53.0135,52.8083,52.9994,135600.0
2011-12-07 10:30:00,74.85,74.85,74.6,74.75,105700.0,52.9711,52.9711,52.7942,52.9003,105700.0
2011-12-07 10:35:00,74.74,74.85,74.63,74.84,72100.0,52.8932,52.9711,52.8154,52.964,72100.0
2011-12-07 10:40:00,74.84,74.92,74.76,74.8,69500.0,52.964,53.0206,52.9074,52.9357,69500.0
2011-12-07 10:45:00,74.8,75.11,74.79,75.02,68600.0,52.9357,53.1551,52.9286,53.0914,68600.0
2011-12-07 10:50:00,75.01,75.05,74.92,75.02,54900.0,53.0843,53.1126,53.0206,53.0914,54900.0
2011-12-07 10:55:00,75.02,75.05,74.87,75.05,128600.0,53.0914,53.1126,52.9852,53.1126,128600.0
2011-12-07 11:00:00,75.05,75.37,75.0,75.28,110400.0,53.1126,53.3391,53.0772,53.2754,110400.0
2011-12-07 11:05:00,75.28,75.46,75.28,75.36,88600.0,53.2754,53.4028,53.2754,53.332,88600.0
2011-12-07 11:10:00,75.37,75.42,75.31,75.34,76400.0,53.3391,53.3745,53.2966,53.3178,76400.0
2011-12-07 11:15:00,75.34,75.42,75.24,75.33,55400.0,53.3178,53.3745,53.2471,53.3108,55400.0
2011-12-07 11:20:00,75.34,75.57,75.27,75.5,99700.0,53.3178,53.4806,53.2683,53.4311,99700.0
2011-12-07 11:25:00,75.5,75.62,75.39,75.45,84600.0,53.4311,53.516,53.3532,53.3957,84600.0
2011-12-07 11:30:00,75.45,75.54,75.38,75.45,110600.0,53.3957,53.4594,53.3462,53.3957,110600.0
2011-12-07 11:35:00,75.46,75.55,75.37,75.39,81100.0,53.4028,53.4665,53.3391,53.3532,81100.0
2011-12-07 11:40:00,75.38,75.43,75.18,75.22,80600.0,53.3462,53.3815,53.2046,53.2329,80600.0
2011-12-07 11:45:00,75.22,75.24,75.15,75.21,48300.0,53.2329,53.2471,53.1834,53.2258,48300.0
2011-12-07 11:50:00,75.23,75.33,75.19,75.21,56800.0,53.24,53.3108,53.2117,53.2258,56800.0
2011-12-07 11:55:00,75.19,75.35,75.15,75.34,66700.0,53.2117,53.3249,53.1834,53.3178,66700.0
2011-12-07 12:00:00,75.35,75.48,75.32,75.35,49300.0,53.3249,53.4169,53.3037,53.3249,49300.0
2011-12-07 12:05:00,75.35,75.43,75.32,75.37,50800.0,53.3249,53.3815,53.3037,53.3391,50800.0
2011-12-07 12:10:00,75.37,75.44,75.33,75.4,77400.0,53.3391,53.3886,53.3108,53.3603,77400.0
2011-12-07 12:15:00,75.41,75.42,75.31,75.34,50600.0,53.3674,53.3745,53.2966,53.3178,50600.0
2011-12-07 12:20:00,75.34,75.43,75.3,75.38,95100.0,53.3178,53.3815,53.2895,53.3462,95100.0
2011-12-07 12:25:00,75.38,75.7,75.36,75.66,154900.0,53.3462,53.5726,53.332,53.5443,154900.0
2011-12-07 12:30:00,75.65,75.67,75.54,75.55,59600.0,53.5372,53.5514,53.4594,53.4665,59600.0
2011-12-07 12:35:00,75.55,75.61,75.5,75.54,38400.0,53.4665,53.5089,53.4311,53.4594,38400.0
2011-12-07 12:40:00,75.55,75.66,75.48,75.66,51300.0,53.4665,53.5443,53.4169,53.5443,51300.0
2011-12-07 12:45:00,75.68,75.71,75.42,75.42,76700.0,53.5585,53.5797,53.3745,53.3745,76700.0
2011-12-07 12:50:00,75.42,75.61,75.41,75.59,89200.0,53.3745,53.5089,53.3674,53.4948,89200.0
2011-12-07 12:55:00,75.57,75.68,75.52,75.6,132600.0,53.4806,53.5585,53.4452,53.5018,132600.0
2011-12-07 13:00:00,75.61,75.69,75.57,75.62,54600.0,53.5089,53.5655,53.4806,53.516,54600.0
2011-12-07 13:05:00,75.63,75.7,75.61,75.63,46100.0,53.5231,53.5726,53.5089,53.5231,46100.0
2011-12-07 13:10:00,75.61,75.65,75.53,75.61,106300.0,53.5089,53.5372,53.4523,53.5089,106300.0
2011-12-07 13:15:00,75.64,75.77,75.62,75.77,57700.0,53.5302,53.6222,53.516,53.6222,57700.0
2011-12-07 13:20:00,75.77,75.8,75.66,75.73,56100.0,53.6222,53.6434,53.5443,53.5938,56100.0
2011-12-07 13:25:00,75.72,75.77,75.5,75.51,171000.0,53.5868,53.6222,53.4311,53.4382,171000.0
2011-12-07 13:30:00,75.5,75.52,75.28,75.31,111300.0,53.4311,53.4452,53.2754,53.2966,111300.0
2011-12-07 13:35:00,75.29,75.34,75.24,75.33,89400.0,53.2825,53.3178,53.2471,53.3108,89400.0
2011-12-07 13:40:00,75.32,75.34,75.13,75.14,98100.0,53.3037,53.3178,53.1692,53.1763,98100.0
2011-12-07 13:45:00,75.14,75.15,74.89,74.9,108900.0,53.1763,53.1834,52.9994,53.0065,108900.0
2011-12-07 13:50:00,74.9,74.92,74.79,74.89,114100.0,53.0065,53.0206,52.9286,52.9994,114100.0
2011-12-07 13:55:00,74.89,75.11,74.89,75.01,74700.0,52.9994,53.1551,52.9994,53.0843,74700.0
2011-12-07 14:00:00,75.01,75.01,74.69,74.74,126700.0,53.0843,53.0843,52.8578,52.8932,126700.0
2011-12-07 14:05:00,74.75,74.76,74.46,74.58,127200.0,52.9003,52.9074,52.6951,52.78,127200.0
2011-12-07 14:10:00,74.59,74.72,74.59,74.65,51400.0,52.7871,52.8791,52.7871,52.8295,51400.0
2011-12-07 14:15:00,74.64,74.79,74.63,74.74,86100.0,52.8225,52.9286,52.8154,52.8932,86100.0
2011-12-07 14:20:00,74.74,74.81,74.72,74.76,77200.0,52.8932,52.9428,52.8791,52.9074,77200.0
2011-12-07 14:25:00,74.78,74.85,74.75,74.82,69400.0,52.9215,52.9711,52.9003,52.9498,69400.0
2011-12-07 14:30:00,74.82,74.84,74.65,74.79,100800.0,52.9498,52.964,52.8295,52.9286,100800.0
2011-12-07 14:35:00,74.77,74.77,74.6,74.74,76700.0,52.9145,52.9145,52.7942,52.8932,76700.0
2011-12-07 14:40:00,74.74,74.86,74.54,74.63,142500.0,52.8932,52.9782,52.7517,52.8154,142500.0
2011-12-07 14:45:00,74.62,74.78,74.56,74.63,98300.0,52.8083,52.9215,52.7658,52.8154,98300.0
2011-12-07 14:50:00,74.63,74.78,74.52,74.76,60600.0,52.8154,52.9215,52.7375,52.9074,60600.0
2011-12-07 14:55:00,74.76,74.79,74.59,74.6,82300.0,52.9074,52.9286,52.7871,52.7942,82300.0
2011-12-07 15:00:00,74.6,74.71,74.59,74.63,142100.0,52.7942,52.872,52.7871,52.8154,142100.0
2011-12-07 15:05:00,74.63,74.65,74.47,74.5,85600.0,52.8154,52.8295,52.7022,52.7234,85600.0
2011-12-07 15:10:00,74.48,74.52,74.34,74.45,113600.0,52.7092,52.7375,52.6102,52.688,113600.0
2011-12-07 15:15:00,74.45,74.78,74.45,74.72,219200.0,52.688,52.9215,52.688,52.8791,219200.0
2011-12-07 15:20:00,74.72,74.86,74.69,74.84,125300.0,52.8791,52.9782,52.8578,52.964,125300.0
2011-12-07 15:25:00,74.84,75.0,74.84,74.95,116200.0,52.964,53.0772,52.964,53.0418,116200.0
2011-12-07 15:30:00,74.94,75.01,74.73,74.8,257500.0,53.0348,53.0843,52.8862,52.9357,257500.0
2011-12-07 15:35:00,74.8,74.92,74.77,74.88,310100.0,52.9357,53.0206,52.9145,52.9923,310100.0
2011-12-07 15:40:00,74.89,75.37,74.87,75.18,397700.0,52.9994,53.3391,52.9852,53.2046,397700.0
2011-12-07 15:45:00,75.19,75.42,75.11,75.42,226600.0,53.2117,53.3745,53.1551,53.3745,226600.0
2011-12-07 15:50:00,75.41,75.43,75.28,75.34,294500.0,53.3674,53.3815,53.2754,53.3178,294500.0
2011-12-07 15:55:00,75.33,75.41,74.98,75.08,600700.0,53.3108,53.3674,53.0631,53.1338,600700.0
2011-12-08 09:30:00,74.25,74.77,74.12,74.73,153300.0,52.5465,52.9145,52.4545,52.8862,153300.0
2011-12-08 09:35:00,74.75,75.34,74.59,75.2,85400.0,52.9003,53.3178,52.7871,53.2188,85400.0
2011-12-08 09:40:00,75.18,75.35,74.9,75.03,181200.0,53.2046,53.3249,53.0065,53.0985,181200.0
2011-12-08 09:45:00,74.99,75.32,74.93,75.18,175900.0,53.0702,53.3037,53.0277,53.2046,175900.0
2011-12-08 09:50:00,75.16,75.21,74.59,74.72,273700.0,53.1905,53.2258,52.7871,52.8791,273700.0
2011-12-08 09:55:00,74.71,74.73,74.5,74.5,126300.0,52.872,52.8862,52.7234,52.7234,126300.0
2011-12-08 10:00:00,74.5,74.58,74.19,74.2,163000.0,52.7234,52.78,52.504,52.5111,163000.0
2011-12-08 10:05:00,74.21,74.31,74.1,74.2,168800.0,52.5182,52.5889,52.4403,52.5111,168800.0
2011-12-08 10:10:00,74.2,74.61,74.2,74.55,141300.0,52.5111,52.8012,52.5111,52.7588,141300.0
2011-12-08 10:15:00,74.54,74.6,74.1,74.12,74400.0,52.7517,52.7942,52.4403,52.4545,74400.0
2011-12-08 10:20:00,74.1,74.3,74.04,74.16,123900.0,52.4403,52.5818,52.3978,52.4828,123900.0
2011-12-08 10:25:00,74.15,74.16,73.92,74.0,135100.0,52.4757,52.4828,52.3129,52.3695,135100.0
2011-12-08 10:30:00,74.01,74.22,73.89,74.19,177800.0,52.3766,52.5252,52.2917,52.504,177800.0
2011-12-08 10:35:00,74.18,74.2,73.82,73.91,161600.0,52.4969,52.5111,52.2421,52.3058,161600.0
2011-12-08 10:40:00,73.92,73.93,73.72,73.77,149800.0,52.3129,52.32,52.1714,52.2068,149800.0
2011-12-08 10:45:00,73.76,74.23,73.76,74.13,178600.0,52.1997,52.5323,52.1997,52.4615,178600.0
2011-12-08 10:50:00,74.13,74.31,74.08,74.09,79200.0,52.4615,52.5889,52.4261,52.4332,79200.0
2011-12-08 10:55:00,74.09,74.14,73.81,73.83,85000.0,52.4332,52.4686,52.2351,52.2492,85000.0
2011-12-08 11:00:00,73.83,73.86,73.64,73.72,116900.0,52.2492,52.2705,52.1148,52.1714,116900.0
2011-12-08 11:05:00,73.7,73.79,73.44,73.46,228000.0,52.1572,52.2209,51.9732,51.9874,228000.0
2011-12-08 11:10:00,73.46,73.58,73.34,73.34,123300.0,51.9874,52.0723,51.9025,51.9025,123300.0
2011-12-08 11:15:00,73.33,73.44,73.18,73.35,143200.0,51.8954,51.9732,51.7892,51.9095,143200.0
2011-12-08 11:20:00,73.35,73.55,73.3,73.45,113300.0,51.9095,52.0511,51.8741,51.9803,113300.0
2011-12-08 11:25:00,73.44,73.49,73.24,73.24,75600.0,51.9732,52.0086,51.8317,51.8317,75600.0
2011-12-08 11:30:00,73.23,73.38,73.18,73.25,111900.0,51.8246,51.9308,51.7892,51.8388,111900.0
2011-12-08 11:35:00,73.24,73.34,72.91,72.92,218900.0,51.8317,51.9025,51.5981,51.6052,218900.0
2011-12-08 11:40:00,72.92,73.06,72.82,73.04,121400.0,51.6052,51.7043,51.5345,51.6901,121400.0
2011-12-08 11:45:00,73.07,73.33,73.07,73.27,73800.0,51.7114,51.8954,51.7114,51.8529,73800.0
2011-12-08 11:50:00,73.27,73.37,73.19,73.31,73400.0,51.8529,51.9237,51.7963,51.8812,73400.0
2011-12-08 11:55:00,73.3,73.38,73.28,73.38,57500.0,51.8741,51.9308,51.86,51.9308,57500.0
2011-12-08 12:00:00,73.39,73.39,73.15,73.2,59700.0,51.9378,51.9378,51.768,51.8034,59700.0
2011-12-08 12:05:00,73.23,73.48,73.2,73.44,209900.0,51.8246,52.0015,51.8034,51.9732,209900.0
2011-12-08 12:10:00,73.45,73.49,73.4,73.45,158400.0,51.9803,52.0086,51.9449,51.9803,158400.0
2011-12-08 12:15:00,73.44,73.57,73.4,73.51,61500.0,51.9732,52.0652,51.9449,52.0228,61500.0
2011-12-08 12:20:00,73.52,73.52,73.34,73.39,68800.0,52.0298,52.0298,51.9025,51.9378,68800.0
2011-12-08 12:25:00,73.36,73.45,73.28,73.28,95600.0,51.9166,51.9803,51.86,51.86,95600.0
2011-12-08 12:30:00,73.28,73.36,73.12,73.26,84900.0,51.86,51.9166,51.7468,51.8458,84900.0
2011-12-08 12:35:00,73.27,73.35,73.14,73.2,57800.0,51.8529,51.9095,51.7609,51.8034,57800.0
2011-12-08 12:40:00,73.2,73.33,73.1,73.14,144600.0,51.8034,51.8954,51.7326,51.7609,144600.0
2011-12-08 12:45:00,73.14,73.22,73.08,73.17,38600.0,51.7609,51.8175,51.7185,51.7821,38600.0
2011-12-08 12:50:00,73.17,73.25,73.11,73.16,55900.0,51.7821,51.8388,51.7397,51.7751,55900.0
2011-12-08 12:55:00,73.18,73.23,73.09,73.11,37400.0,51.7892,51.8246,51.7255,51.7397,37400.0
2011-12-08 13:00:00,73.09,73.12,72.92,73.0,128200.0,51.7255,51.7468,51.6052,51.6618,128200.0
2011-12-08 13:05:00,72.99,73.0,72.7,72.79,184900.0,51.6548,51.6618,51.4495,51.5132,184900.0
2011-12-08 13:10:00,72.77,72.81,72.51,72.67,123900.0,51.4991,51.5274,51.3151,51.4283,123900.0
2011-12-08 13:15:00,72.69,72.8,72.59,72.77,69700.0,51.4425,51.5203,51.3717,51.4991,69700.0
2011-12-08 13:20:00,72.78,72.78,72.57,72.68,135400.0,51.5061,51.5061,51.3575,51.4354,135400.0
2011-12-08 13:25:00,72.66,72.8,72.62,72.74,84200.0,51.4212,51.5203,51.3929,51.4778,84200.0
2011-12-08 13:30:00,72.73,72.74,72.52,72.55,54300.0,51.4708,51.4778,51.3221,51.3434,54300.0
2011-12-08 13:35:00,72.53,72.67,72.51,72.58,79600.0,51.3292,51.4283,51.3151,51.3646,79600.0
2011-12-08 13:40:00,72.59,72.65,72.51,72.54,102700.0,51.3717,51.4141,51.3151,51.3363,102700.0
2011-12-08 13:45:00,72.55,72.57,72.4,72.42,130100.0,51.3434,51.3575,51.2372,51.2514,130100.0
2011-12-08 13:50:00,72.44,72.49,72.22,72.25,119400.0,51.2655,51.3009,51.1098,51.1311,119400.0
2011-12-08 13:55:00,72.25,72.37,72.18,72.26,137000.0,51.1311,51.216,51.0815,51.1381,137000.0
2011-12-08 14:00:00,72.25,72.25,72.02,72.13,142400.0,51.1311,51.1311,50.9683,51.0461,142400.0
2011-12-08 14:05:00,72.13,72.25,72.0,72.2,164200.0,51.0461,51.1311,50.9541,51.0957,164200.0
2011-12-08 14:10:00,72.19,72.44,72.18,72.35,172400.0,51.0886,51.2655,51.0815,51.2018,172400.0
2011-12-08 14:15:00,72.35,72.67,72.3,72.61,116000.0,51.2018,51.4283,51.1665,51.3858,116000.0
2011-12-08 14:20:00,72.61,72.68,72.41,72.56,105700.0,51.3858,51.4354,51.2443,51.3505,105700.0
2011-12-08 14:25:00,72.58,72.77,72.5,72.59,125900.0,51.3646,51.4991,51.308,51.3717,125900.0
2011-12-08 14:30:00,72.58,72.67,72.44,72.67,98000.0,51.3646,51.4283,51.2655,51.4283,98000.0
2011-12-08 14:35:00,72.68,72.68,72.39,72.4,106300.0,51.4354,51.4354,51.2301,51.2372,106300.0
2011-12-08 14:40:00,72.4,72.58,72.34,72.35,118000.0,51.2372,51.3646,51.1948,51.2018,118000.0
2011-12-08 14:45:00,72.35,72.4,72.26,72.37,61600.0,51.2018,51.2372,51.1381,51.216,61600.0
2011-12-08 14:50:00,72.35,72.39,71.96,71.96,102200.0,51.2018,51.2301,50.9258,50.9258,102200.0
2011-12-08 14:55:00,71.98,72.17,71.95,72.14,107400.0,50.94,51.0744,50.9188,51.0532,107400.0
2011-12-08 15:00:00,72.14,72.38,72.12,72.35,117200.0,51.0532,51.2231,51.0391,51.2018,117200.0
2011-12-08 15:05:00,72.36,72.36,72.18,72.22,92100.0,51.2089,51.2089,51.0815,51.1098,92100.0
2011-12-08 15:10:00,72.21,72.65,72.2,72.57,108500.0,51.1028,51.4141,51.0957,51.3575,108500.0
2011-12-08 15:15:00,72.57,72.83,72.57,72.79,175200.0,51.3575,51.5415,51.3575,51.5132,175200.0
2011-12-08 15:20:00,72.78,72.78,72.55,72.57,109500.0,51.5061,51.5061,51.3434,51.3575,109500.0
2011-12-08 15:25:00,72.57,72.88,72.56,72.71,175100.0,51.3575,51.5769,51.3505,51.4566,175100.0
2011-12-08 15:30:00,72.71,72.82,72.63,72.71,341900.0,51.4566,51.5345,51.4,51.4566,341900.0
2011-12-08 15:35:00,72.7,72.72,72.36,72.37,320400.0,51.4495,51.4637,51.2089,51.216,320400.0
2011-12-08 15:40:00,72.37,72.43,72.05,72.29,339400.0,51.216,51.2585,50.9895,51.1594,339400.0
2011-12-08 15:45:00,72.29,72.35,71.86,72.01,492200.0,51.1594,51.2018,50.8551,50.9612,492200.0
2011-12-08 15:50:00,72.0,72.06,71.79,71.95,335100.0,50.9541,50.9966,50.8055,50.9188,335100.0
2011-12-08 15:55:00,71.93,71.95,71.65,71.94,977800.0,50.9046,50.9188,50.7064,50.9117,977800.0
2011-12-09 09:30:00,72.14,72.65,72.04,72.54,194100.0,51.0532,51.4141,50.9824,51.3363,194100.0
2011-12-09 09:35:00,72.55,72.71,72.4,72.6,513600.0,51.3434,51.4566,51.2372,51.3788,513600.0
2011-12-09 09:40:00,72.6,73.0,72.54,72.87,270100.0,51.3788,51.6618,51.3363,51.5698,270100.0
2011-12-09 09:45:00,72.88,72.89,72.57,72.71,165200.0,51.5769,51.584,51.3575,51.4566,165200.0
2011-12-09 09:50:00,72.71,72.82,72.67,72.76,231700.0,51.4566,51.5345,51.4283,51.492,231700.0
2011-12-09 09:55:00,72.75,72.78,72.54,72.63,266000.0,51.4849,51.5061,51.3363,51.4,266000.0
2011-12-09 10:00:00,72.63,73.02,72.63,72.98,426800.0,51.4,51.676,51.4,51.6477,426800.0
2011-12-09 10:05:00,72.97,73.21,72.92,73.18,146700.0,51.6406,51.8105,51.6052,51.7892,146700.0
2011-12-09 10:10:00,73.16,73.4,72.86,72.92,247400.0,51.7751,51.9449,51.5628,51.6052,247400.0
2011-12-09 10:15:00,72.94,72.98,72.81,72.9,96000.0,51.6194,51.6477,51.5274,51.5911,96000.0
2011-12-09 10:20:00,72.87,73.03,72.86,72.98,101600.0,51.5698,51.6831,51.5628,51.6477,101600.0
2011-12-09 10:25:00,72.99,73.04,72.76,72.83,143500.0,51.6548,51.6901,51.492,51.5415,143500.0
2011-12-09 10:30:00,72.82,72.96,72.71,72.93,101900.0,51.5345,51.6335,51.4566,51.6123,101900.0
2011-12-09 10:35:00,72.93,72.96,72.66,72.71,112600.0,51.6123,51.6335,51.4212,51.4566,112600.0
2011-12-09 10:40:00,72.71,72.94,72.56,72.94,251900.0,51.4566,51.6194,51.3505,51.6194,251900.0
2011-12-09 10:45:00,72.95,73.0,72.76,72.98,130800.0,51.6265,51.6618,51.492,51.6477,130800.0
2011-12-09 10:50:00,72.97,73.14,72.82,73.02,155300.0,51.6406,51.7609,51.5345,51.676,155300.0
2011-12-09 10:55:00,73.01,73.21,72.98,73.16,163200.0,51.6689,51.8105,51.6477,51.7751,163200.0
2011-12-09 11:00:00,73.16,73.28,73.09,73.21,143800.0,51.7751,51.86,51.7255,51.8105,143800.0
2011-12-09 11:05:00,73.21,73.37,73.18,73.35,120000.0,51.8105,51.9237,51.7892,51.9095,120000.0
2011-12-09 11:10:00,73.36,73.37,73.23,73.25,140400.0,51.9166,51.9237,51.8246,51.8388,140400.0
2011-12-09 11:15:00,73.24,73.33,73.22,73.3,112600.0,51.8317,51.8954,51.8175,51.8741,112600.0
2011-12-09 11:20:00,73.3,73.33,73.24,73.3,85600.0,51.8741,51.8954,51.8317,51.8741,85600.0
2011-12-09 11:25:00,73.31,73.36,73.26,73.34,106200.0,51.8812,51.9166,51.8458,51.9025,106200.0
2011-12-09 11:30:00,73.33,73.37,73.3,73.35,169100.0,51.8954,51.9237,51.8741,51.9095,169100.0
2011-12-09 11:35:00,73.34,73.37,73.29,73.36,80200.0,51.9025,51.9237,51.8671,51.9166,80200.0
2011-12-09 11:40:00,73.35,73.57,73.34,73.54,288700.0,51.9095,52.0652,51.9025,52.044,288700.0
2011-12-09 11:45:00,73.53,73.58,73.3,73.31,151800.0,52.0369,52.0723,51.8741,51.8812,151800.0
2011-12-09 11:50:00,73.31,73.36,73.24,73.27,107200.0,51.8812,51.9166,51.8317,51.8529,107200.0
2011-12-09 11:55:00,73.29,73.3,73.22,73.25,90400.0,51.8671,51.8741,51.8175,51.8388,90400.0
2011-12-09 12:00:00,73.25,73.27,73.11,73.12,92300.0,51.8388,51.8529,51.7397,51.7468,92300.0
2011-12-09 12:05:00,73.12,73.25,73.01,73.21,122000.0,51.7468,51.8388,51.6689,51.8105,122000.0
2011-12-09 12:10:00,73.2,73.29,73.19,73.19,65900.0,51.8034,51.8671,51.7963,51.7963,65900.0
2011-12-09 12:15:00,73.2,73.39,73.16,73.38,59400.0,51.8034,51.9378,51.7751,51.9308,59400.0
2011-12-09 12:20:00,73.38,73.44,73.26,73.27,55200.0,51.9308,51.9732,51.8458,51.8529,55200.0
2011-12-09 12:25:00,73.27,73.28,73.15,73.17,38600.0,51.8529,51.86,51.768,51.7821,38600.0
2011-12-09 12:30:00,73.17,73.25,73.15,73.22,65500.0,51.7821,51.8388,51.768,51.8175,65500.0
2011-12-09 12:35:00,73.21,73.43,73.16,73.29,77300.0,51.8105,51.9661,51.7751,51.8671,77300.0
2011-12-09 12:40:00,73.28,73.31,73.19,73.22,118900.0,51.86,51.8812,51.7963,51.8175,118900.0
2011-12-09 12:45:00,73.23,73.3,73.12,73.14,83900.0,51.8246,51.8741,51.7468,51.7609,83900.0
2011-12-09 12:50:00,73.14,73.21,73.05,73.09,78100.0,51.7609,51.8105,51.6972,51.7255,78100.0
2011-12-09 12:55:00,73.09,73.09,73.03,73.06,48300.0,51.7255,51.7255,51.6831,51.7043,48300.0
2011-12-09 13:00:00,73.07,73.15,73.04,73.04,43800.0,51.7114,51.768,51.6901,51.6901,43800.0
2011-12-09 13:05:00,73.03,73.04,72.9,72.9,72300.0,51.6831,51.6901,51.5911,51.5911,72300.0
2011-12-09 13:10:00,72.9,73.08,72.86,73.03,45800.0,51.5911,51.7185,51.5628,51.6831,45800.0
2011-12-09 13:15:00,73.03,73.15,73.03,73.1,47600.0,51.6831,51.768,51.6831,51.7326,47600.0
2011-12-09 13:20:00,73.1,73.2,73.1,73.14,60400.0,51.7326,51.8034,51.7326,51.7609,60400.0
2011-12-09 13:25:00,73.15,73.32,73.13,73.32,93300.0,51.768,51.8883,51.7538,51.8883,93300.0
2011-12-09 13:30:00,73.31,73.33,73.22,73.23,67400.0,51.8812,51.8954,51.8175,51.8246,67400.0
2011-12-09 13:35:00,73.21,73.22,73.11,73.11,40000.0,51.8105,51.8175,51.7397,51.7397,40000.0
2011-12-09 13:40:00,73.11,73.16,73.07,73.14,50600.0,51.7397,51.7751,51.7114,51.7609,50600.0
2011-12-09 13:45:00,73.14,73.14,73.06,73.11,41700.0,51.7609,51.7609,51.7043,51.7397,41700.0
2011-12-09 13:50:00,73.1,73.15,73.04,73.1,52500.0,51.7326,51.768,51.6901,51.7326,52500.0
2011-12-09 13:55:00,73.09,73.14,73.05,73.11,33600.0,51.7255,51.7609,51.6972,51.7397,33600.0
2011-12-09 14:00:00,73.11,73.27,73.1,73.24,65100.0,51.7397,51.8529,51.7326,51.8317,65100.0
2011-12-09 14:05:00,73.24,73.27,73.17,73.26,61400.0,51.8317,51.8529,51.7821,51.8458,61400.0
2011-12-09 14:10:00,73.26,73.3,73.18,73.18,78400.0,51.8458,51.8741,51.7892,51.7892,78400.0
2011-12-09 14:15:00,73.18,73.25,73.12,73.23,43400.0,51.7892,51.8388,51.7468,51.8246,43400.0
2011-12-09 14:20:00,73.22,73.23,73.14,73.19,25000.0,51.8175,51.8246,51.7609,51.7963,25000.0
2011-12-09 14:25:00,73.19,73.45,73.19,73.44,135100.0,51.7963,51.9803,51.7963,51.9732,135100.0
2011-12-09 14:30:00,73.45,73.9,73.45,73.89,140400.0,51.9803,52.2988,51.9803,52.2917,140400.0
2011-12-09 14:35:00,73.89,73.89,73.81,73.84,130100.0,52.2917,52.2917,52.2351,52.2563,130100.0
2011-12-09 14:40:00,73.85,73.95,73.72,73.93,90100.0,52.2634,52.3341,52.1714,52.32,90100.0
2011-12-09 14:45:00,73.92,74.14,73.84,74.13,84400.0,52.3129,52.4686,52.2563,52.4615,84400.0
2011-12-09 14:50:00,74.14,74.21,74.05,74.17,119100.0,52.4686,52.5182,52.4049,52.4898,119100.0
2011-12-09 14:55:00,74.17,74.19,74.01,74.03,84200.0,52.4898,52.504,52.3766,52.3908,84200.0
2011-12-09 15:00:00,74.03,74.06,73.9,73.9,97800.0,52.3908,52.412,52.2988,52.2988,97800.0
2011-12-09 15:05:00,73.9,74.13,73.83,74.13,159600.0,52.2988,52.4615,52.2492,52.4615,159600.0
2011-12-09 15:10:00,74.13,74.24,74.1,74.21,104300.0,52.4615,52.5394,52.4403,52.5182,104300.0
2011-12-09 15:15:00,74.21,74.21,74.04,74.06,68500.0,52.5182,52.5182,52.3978,52.412,68500.0
2011-12-09 15:20:00,74.07,74.16,74.05,74.11,77000.0,52.4191,52.4828,52.4049,52.4474,77000.0
2011-12-09 15:25:00,74.11,74.22,74.09,74.21,89900.0,52.4474,52.5252,52.4332,52.5182,89900.0
2011-12-09 15:30:00,74.21,74.21,74.06,74.1,107900.0,52.5182,52.5182,52.412,52.4403,107900.0
2011-12-09 15:35:00,74.1,74.26,74.09,74.25,120800.0,52.4403,52.5535,52.4332,52.5465,120800.0
2011-12-09 15:40:00,74.25,74.56,74.24,74.54,203000.0,52.5465,52.7658,52.5394,52.7517,203000.0
2011-12-09 15:45:00,74.53,74.53,74.07,74.1,238600.0,52.7446,52.7446,52.4191,52.4403,238600.0
2011-12-09 15:50:00,74.1,74.14,74.01,74.13,225000.0,52.4403,52.4686,52.3766,52.4615,225000.0
2011-12-09 15:55:00,74.13,74.33,74.12,74.13,382300.0,52.4615,52.6031,52.4545,52.4615,382300.0
2011-12-12 09:30:00,72.85,72.99,71.89,72.07,248900.0,51.5557,51.6548,50.8763,51.0037,248900.0
2011-12-12 09:35:00,72.11,72.4,72.0,72.4,338900.0,51.032,51.2372,50.9541,51.2372,338900.0
2011-12-12 09:40:00,72.38,72.38,71.99,72.01,94600.0,51.2231,51.2231,50.9471,50.9612,94600.0
2011-12-12 09:45:00,72.02,72.19,72.0,72.17,85300.0,50.9683,51.0886,50.9541,51.0744,85300.0
2011-12-12 09:50:00,72.16,72.27,72.03,72.1,97600.0,51.0674,51.1452,50.9754,51.0249,97600.0
2011-12-12 09:55:00,72.09,72.15,71.59,71.76,200500.0,51.0178,51.0603,50.664,50.7843,200500.0
2011-12-12 10:00:00,71.76,71.81,71.46,71.51,183400.0,50.7843,50.8197,50.572,50.6074,183400.0
2011-12-12 10:05:00,71.5,71.77,71.48,71.67,94700.0,50.6003,50.7914,50.5861,50.7206,94700.0
2011-12-12 10:10:00,71.66,71.71,71.48,71.58,115100.0,50.7135,50.7489,50.5861,50.6569,115100.0
2011-12-12 10:15:00,71.59,71.59,71.3,71.32,140100.0,50.664,50.664,50.4588,50.4729,140100.0
2011-12-12 10:20:00,71.31,71.31,71.19,71.27,110000.0,50.4658,50.4658,50.3809,50.4375,110000.0
2011-12-12 10:25:00,71.27,71.51,71.24,71.45,78200.0,50.4375,50.6074,50.4163,50.5649,78200.0
2011-12-12 10:30:00,71.47,71.47,71.34,71.4,75100.0,50.5791,50.5791,50.4871,50.5295,75100.0
2011-12-12 10:35:00,71.41,71.52,71.37,71.39,96200.0,50.5366,50.6144,50.5083,50.5224,96200.0
2011-12-12 10:40:00,71.39,71.46,71.25,71.44,110300.0,50.5224,50.572,50.4234,50.5578,110300.0
2011-12-12 10:45:00,71.45,71.45,71.26,71.3,68100.0,50.5649,50.5649,50.4304,50.4588,68100.0
2011-12-12 10:50:00,71.3,71.35,71.21,71.34,86900.0,50.4588,50.4941,50.3951,50.4871,86900.0
2011-12-12 10:55:00,71.35,71.5,71.32,71.44,77600.0,50.4941,50.6003,50.4729,50.5578,77600.0
2011-12-12 11:00:00,71.44,71.47,71.34,71.41,102200.0,50.5578,50.5791,50.4871,50.5366,102200.0
2011-12-12 11:05:00,71.4,71.45,71.35,71.37,82900.0,50.5295,50.5649,50.4941,50.5083,82900.0
2011-12-12 11:10:00,71.36,71.39,71.25,71.28,70700.0,50.5012,50.5224,50.4234,50.4446,70700.0
2011-12-12 11:15:00,71.26,71.26,71.03,71.14,107400.0,50.4304,50.4304,50.2677,50.3455,107400.0
2011-12-12 11:20:00,71.14,71.4,71.08,71.34,120300.0,50.3455,50.5295,50.3031,50.4871,120300.0
2011-12-12 11:25:00,71.34,71.37,71.23,71.28,83600.0,50.4871,50.5083,50.4092,50.4446,83600.0
2011-12-12 11:30:00,71.29,71.43,71.27,71.32,68200.0,50.4517,50.5508,50.4375,50.4729,68200.0
2011-12-12 11:35:00,71.32,71.46,71.31,71.45,64100.0,50.4729,50.572,50.4658,50.5649,64100.0
2011-12-12 11:40:00,71.44,71.45,71.16,71.16,96800.0,50.5578,50.5649,50.3597,50.3597,96800.0
2011-12-12 11:45:00,71.16,71.21,70.98,71.0,110000.0,50.3597,50.3951,50.2323,50.2464,110000.0
2011-12-12 11:50:00,71.02,71.06,70.95,70.96,75800.0,50.2606,50.2889,50.2111,50.2181,75800.0
2011-12-12 11:55:00,70.96,71.01,70.74,70.91,111600.0,50.2181,50.2535,50.0624,50.1828,111600.0
2011-12-12 12:00:00,70.9,70.96,70.87,70.9,42500.0,50.1757,50.2181,50.1544,50.1757,42500.0
2011-12-12 12:05:00,70.91,70.98,70.87,70.95,46700.0,50.1828,50.2323,50.1544,50.2111,46700.0
2011-12-12 12:10:00,70.92,71.12,70.89,71.11,52600.0,50.1898,50.3314,50.1686,50.3243,52600.0
2011-12-12 12:15:00,71.12,71.15,71.02,71.12,82200.0,50.3314,50.3526,50.2606,50.3314,82200.0
2011-12-12 12:20:00,71.14,71.18,71.02,71.02,55400.0,50.3455,50.3738,50.2606,50.2606,55400.0
2011-12-12 12:25:00,71.02,71.07,70.98,71.02,48100.0,50.2606,50.296,50.2323,50.2606,48100.0
2011-12-12 12:30:00,71.03,71.08,70.99,71.08,37700.0,50.2677,50.3031,50.2394,50.3031,37700.0
2011-12-12 12:35:00,71.08,71.17,71.03,71.15,59000.0,50.3031,50.3668,50.2677,50.3526,59000.0
2011-12-12 12:40:00,71.14,71.18,71.08,71.13,49000.0,50.3455,50.3738,50.3031,50.3384,49000.0
2011-12-12 12:45:00,71.12,71.16,71.08,71.14,31500.0,50.3314,50.3597,50.3031,50.3455,31500.0
2011-12-12 12:50:00,71.15,71.25,71.14,71.2,45300.0,50.3526,50.4234,50.3455,50.388,45300.0
2011-12-12 12:55:00,71.19,71.19,71.04,71.05,49500.0,50.3809,50.3809,50.2748,50.2818,49500.0
2011-12-12 13:00:00,71.04,71.14,70.98,70.99,87100.0,50.2748,50.3455,50.2323,50.2394,87100.0
2011-12-12 13:05:00,70.98,71.0,70.9,70.9,42500.0,50.2323,50.2464,50.1757,50.1757,42500.0
2011-12-12 13:10:00,70.9,70.92,70.71,70.71,82100.0,50.1757,50.1898,50.0412,50.0412,82100.0
2011-12-12 13:15:00,70.72,70.81,70.63,70.63,94000.0,50.0483,50.112,49.9846,49.9846,94000.0
2011-12-12 13:20:00,70.64,70.85,70.64,70.83,54200.0,49.9917,50.1403,49.9917,50.1261,54200.0
2011-12-12 13:25:00,70.81,70.94,70.81,70.91,59100.0,50.112,50.204,50.112,50.1828,59100.0
2011-12-12 13:30:00,70.9,70.92,70.86,70.87,46400.0,50.1757,50.1898,50.1474,50.1544,46400.0
2011-12-12 13:35:00,70.87,70.89,70.81,70.85,42100.0,50.1544,50.1686,50.112,50.1403,42100.0
2011-12-12 13:40:00,70.86,70.88,70.84,70.86,38700.0,50.1474,50.1615,50.1332,50.1474,38700.0
2011-12-12 13:45:00,70.86,70.9,70.83,70.9,40800.0,50.1474,50.1757,50.1261,50.1757,40800.0
2011-12-12 13:50:00,70.9,70.91,70.8,70.86,92500.0,50.1757,50.1828,50.1049,50.1474,92500.0
2011-12-12 13:55:00,70.87,70.91,70.83,70.91,40400.0,50.1544,50.1828,50.1261,50.1828,40400.0
2011-12-12 14:00:00,70.91,70.91,70.87,70.87,59900.0,50.1828,50.1828,50.1544,50.1544,59900.0
2011-12-12 14:05:00,70.88,70.91,70.77,70.81,88900.0,50.1615,50.1828,50.0837,50.112,88900.0
2011-12-12 14:10:00,70.82,70.84,70.66,70.68,90500.0,50.1191,50.1332,50.0058,50.02,90500.0
2011-12-12 14:15:00,70.67,70.82,70.66,70.81,86900.0,50.0129,50.1191,50.0058,50.112,86900.0
2011-12-12 14:20:00,70.82,70.9,70.77,70.78,96400.0,50.1191,50.1757,50.0837,50.0908,96400.0
2011-12-12 14:25:00,70.78,70.81,70.66,70.73,90100.0,50.0908,50.112,50.0058,50.0554,90100.0
2011-12-12 14:30:00,70.72,70.83,70.68,70.77,86000.0,50.0483,50.1261,50.02,50.0837,86000.0
2011-12-12 14:35:00,70.77,70.8,70.63,70.66,83700.0,50.0837,50.1049,49.9846,50.0058,83700.0
2011-12-12 14:40:00,70.64,70.72,70.58,70.72,90900.0,49.9917,50.0483,49.9492,50.0483,90900.0
2011-12-12 14:45:00,70.73,70.79,70.65,70.66,72600.0,50.0554,50.0978,49.9988,50.0058,72600.0
2011-12-12 14:50:00,70.67,70.68,70.64,70.64,48100.0,50.0129,50.02,49.9917,49.9917,48100.0
2011-12-12 14:55:00,70.64,70.85,70.6,70.85,107200.0,49.9917,50.1403,49.9634,50.1403,107200.0
2011-12-12 15:00:00,70.85,70.9,70.75,70.79,64400.0,50.1403,50.1757,50.0695,50.0978,64400.0
2011-12-12 15:05:00,70.79,70.92,70.77,70.91,196000.0,50.0978,50.1898,50.0837,50.1828,196000.0
2011-12-12 15:10:00,70.91,71.02,70.9,71.01,111700.0,50.1828,50.2606,50.1757,50.2535,111700.0
2011-12-12 15:15:00,71.01,71.21,70.99,71.18,128900.0,50.2535,50.3951,50.2394,50.3738,128900.0
2011-12-12 15:20:00,71.18,71.19,71.04,71.15,197400.0,50.3738,50.3809,50.2748,50.3526,197400.0
2011-12-12 15:25:00,71.13,71.34,71.13,71.31,162500.0,50.3384,50.4871,50.3384,50.4658,162500.0
2011-12-12 15:30:00,71.3,71.37,71.21,71.33,163800.0,50.4588,50.5083,50.3951,50.48,163800.0
2011-12-12 15:35:00,71.33,71.53,71.32,71.53,209400.0,50.48,50.6215,50.4729,50.6215,209400.0
2011-12-12 15:40:00,71.54,71.79,71.53,71.6,297400.0,50.6286,50.8055,50.6215,50.6711,297400.0
2011-12-12 15:45:00,71.6,71.6,71.42,71.56,347500.0,50.6711,50.6711,50.5437,50.6428,347500.0
2011-12-12 15:50:00,71.56,71.9,71.5,71.88,315200.0,50.6428,50.8834,50.6003,50.8692,315200.0
2011-12-12 15:55:00,71.88,72.05,71.81,71.94,680700.0,50.8692,50.9895,50.8197,50.9117,680700.0
2011-12-13 09:30:00,72.58,72.84,72.48,72.84,152200.0,51.3646,51.5486,51.2938,51.5486,152200.0
2011-12-13 09:35:00,72.82,73.0,72.68,72.73,120500.0,51.5345,51.6618,51.4354,51.4708,120500.0
2011-12-13 09:40:00,72.75,73.3,72.74,73.29,147400.0,51.4849,51.8741,51.4778,51.8671,147400.0
2011-12-13 09:45:00,73.29,73.69,73.27,73.62,238500.0,51.8671,52.1501,51.8529,52.1006,238500.0
2011-12-13 09:50:00,73.62,73.76,73.45,73.62,251800.0,52.1006,52.1997,51.9803,52.1006,251800.0
2011-12-13 09:55:00,73.62,73.7,72.94,73.13,303100.0,52.1006,52.1572,51.6194,51.7538,303100.0
2011-12-13 10:00:00,73.15,73.18,72.94,73.1,189500.0,51.768,51.7892,51.6194,51.7326,189500.0
2011-12-13 10:05:00,73.08,73.17,73.02,73.13,69400.0,51.7185,51.7821,51.676,51.7538,69400.0
2011-12-13 10:10:00,73.13,73.22,73.07,73.09,51300.0,51.7538,51.8175,51.7114,51.7255,51300.0
2011-12-13 10:15:00,73.07,73.11,72.97,73.0,75500.0,51.7114,51.7397,51.6406,51.6618,75500.0
2011-12-13 10:20:00,73.0,73.2,72.9,72.96,75800.0,51.6618,51.8034,51.5911,51.6335,75800.0
2011-12-13 10:25:00,72.93,72.99,72.59,72.59,71700.0,51.6123,51.6548,51.3717,51.3717,71700.0
2011-12-13 10:30:00,72.58,72.84,72.58,72.84,89600.0,51.3646,51.5486,51.3646,51.5486,89600.0
2011-12-13 10:35:00,72.85,72.86,72.5,72.52,77800.0,51.5557,51.5628,51.308,51.3221,77800.0
2011-12-13 10:40:00,72.5,72.5,72.26,72.38,144100.0,51.308,51.308,51.1381,51.2231,144100.0
2011-12-13 10:45:00,72.36,72.38,72.15,72.2,261500.0,51.2089,51.2231,51.0603,51.0957,261500.0
2011-12-13 10:50:00,72.2,72.33,72.12,72.21,117500.0,51.0957,51.1877,51.0391,51.1028,117500.0
2011-12-13 10:55:00,72.22,72.32,72.2,72.22,61800.0,51.1098,51.1806,51.0957,51.1098,61800.0
2011-12-13 11:00:00,72.2,72.2,71.99,72.06,101000.0,51.0957,51.0957,50.9471,50.9966,101000.0
2011-12-13 11:05:00,72.07,72.07,71.8,71.92,76600.0,51.0037,51.0037,50.8126,50.8975,76600.0
2011-12-13 11:10:00,71.93,72.03,71.85,71.96,82000.0,50.9046,50.9754,50.848,50.9258,82000.0
2011-12-13 11:15:00,71.96,72.12,71.9,72.08,88200.0,50.9258,51.0391,50.8834,51.0108,88200.0
2011-12-13 11:20:00,72.06,72.28,72.05,72.28,79400.0,50.9966,51.1523,50.9895,51.1523,79400.0
2011-12-13 11:25:00,72.26,72.32,72.16,72.18,71700.0,51.1381,51.1806,51.0674,51.0815,71700.0
2011-12-13 11:30:00,72.2,72.25,72.09,72.19,83200.0,51.0957,51.1311,51.0178,51.0886,83200.0
2011-12-13 11:35:00,72.21,72.25,72.16,72.25,39800.0,51.1028,51.1311,51.0674,51.1311,39800.0
2011-12-13 11:40:00,72.24,72.25,72.15,72.18,49400.0,51.124,51.1311,51.0603,51.0815,49400.0
2011-12-13 11:45:00,72.2,72.23,72.15,72.21,28500.0,51.0957,51.1169,51.0603,51.1028,28500.0
2011-12-13 11:50:00,72.23,72.25,72.15,72.19,35200.0,51.1169,51.1311,51.0603,51.0886,35200.0
2011-12-13 11:55:00,72.2,72.2,72.08,72.12,68500.0,51.0957,51.0957,51.0108,51.0391,68500.0
2011-12-13 12:00:00,72.15,72.16,72.0,72.02,61300.0,51.0603,51.0674,50.9541,50.9683,61300.0
2011-12-13 12:05:00,72.02,72.03,71.92,71.98,69200.0,50.9683,50.9754,50.8975,50.94,69200.0
2011-12-13 12:10:00,71.97,72.05,71.93,72.04,39700.0,50.9329,50.9895,50.9046,50.9824,39700.0
2011-12-13 12:15:00,72.04,72.09,72.0,72.03,41400.0,50.9824,51.0178,50.9541,50.9754,41400.0
2011-12-13 12:20:00,72.02,72.03,71.89,71.95,50900.0,50.9683,50.9754,50.8763,50.9188,50900.0
2011-12-13 12:25:00,71.95,71.97,71.86,71.87,40600.0,50.9188,50.9329,50.8551,50.8621,40600.0
2011-12-13 12:30:00,71.88,71.91,71.75,71.75,69100.0,50.8692,50.8904,50.7772,50.7772,69100.0
2011-12-13 12:35:00,71.76,71.81,71.55,71.57,74300.0,50.7843,50.8197,50.6357,50.6498,74300.0
2011-12-13 12:40:00,71.59,71.67,71.56,71.61,51400.0,50.664,50.7206,50.6428,50.6781,51400.0
2011-12-13 12:45:00,71.6,71.88,71.58,71.88,62300.0,50.6711,50.8692,50.6569,50.8692,62300.0
2011-12-13 12:50:00,71.89,71.95,71.84,71.92,60500.0,50.8763,50.9188,50.8409,50.8975,60500.0
2011-12-13 12:55:00,71.93,72.11,71.91,72.07,73200.0,50.9046,51.032,50.8904,51.0037,73200.0
2011-12-13 13:00:00,72.07,72.07,71.92,71.96,60100.0,51.0037,51.0037,50.8975,50.9258,60100.0
2011-12-13 13:05:00,71.97,71.99,71.79,71.91,67700.0,50.9329,50.9471,50.8055,50.8904,67700.0
2011-12-13 13:10:00,71.92,72.15,71.91,72.1,64700.0,50.8975,51.0603,50.8904,51.0249,64700.0
2011-12-13 13:15:00,72.1,72.19,72.08,72.17,44500.0,51.0249,51.0886,51.0108,51.0744,44500.0
2011-12-13 13:20:00,72.18,72.18,72.01,72.01,79100.0,51.0815,51.0815,50.9612,50.9612,79100.0
2011-12-13 13:25:00,72.01,72.07,71.93,72.01,38500.0,50.9612,51.0037,50.9046,50.9612,38500.0
2011-12-13 13:30:00,72.0,72.13,71.96,72.08,46000.0,50.9541,51.0461,50.9258,51.0108,46000.0
2011-12-13 13:35:00,72.1,72.13,71.95,72.0,74200.0,51.0249,51.0461,50.9188,50.9541,74200.0
2011-12-13 13:40:00,72.01,72.12,71.96,72.09,44800.0,50.9612,51.0391,50.9258,51.0178,44800.0
2011-12-13 13:45:00,72.09,72.13,72.01,72.03,47000.0,51.0178,51.0461,50.9612,50.9754,47000.0
2011-12-13 13:50:00,72.04,72.1,72.02,72.05,26400.0,50.9824,51.0249,50.9683,50.9895,26400.0
2011-12-13 13:55:00,72.05,72.12,72.03,72.08,49400.0,50.9895,51.0391,50.9754,51.0108,49400.0
2011-12-13 14:00:00,72.08,72.29,72.08,72.27,64300.0,51.0108,51.1594,51.0108,51.1452,64300.0
2011-12-13 14:05:00,72.26,72.3,72.24,72.25,57300.0,51.1381,51.1665,51.124,51.1311,57300.0
2011-12-13 14:10:00,72.25,72.26,71.92,72.01,89700.0,51.1311,51.1381,50.8975,50.9612,89700.0
2011-12-13 14:15:00,72.03,72.03,71.71,71.71,75800.0,50.9754,50.9754,50.7489,50.7489,75800.0
2011-12-13 14:20:00,71.7,71.82,71.51,71.6,180400.0,50.7418,50.8268,50.6074,50.6711,180400.0
2011-12-13 14:25:00,71.61,72.01,71.52,71.97,88300.0,50.6781,50.9612,50.6144,50.9329,88300.0
2011-12-13 14:30:00,71.96,72.01,71.56,71.64,121400.0,50.9258,50.9612,50.6428,50.6994,121400.0
2011-12-13 14:35:00,71.64,71.64,71.29,71.29,146800.0,50.6994,50.6994,50.4517,50.4517,146800.0
2011-12-13 14:40:00,71.29,71.52,71.21,71.42,136800.0,50.4517,50.6144,50.3951,50.5437,136800.0
2011-12-13 14:45:00,71.42,71.52,71.13,71.27,112600.0,50.5437,50.6144,50.3384,50.4375,112600.0
2011-12-13 14:50:00,71.26,71.67,71.26,71.67,126300.0,50.4304,50.7206,50.4304,50.7206,126300.0
2011-12-13 14:55:00,71.67,71.68,71.5,71.51,84800.0,50.7206,50.7277,50.6003,50.6074,84800.0
2011-12-13 15:00:00,71.51,71.73,71.47,71.71,122300.0,50.6074,50.7631,50.5791,50.7489,122300.0
2011-12-13 15:05:00,71.71,71.77,71.56,71.56,139800.0,50.7489,50.7914,50.6428,50.6428,139800.0
2011-12-13 15:10:00,71.55,71.59,71.32,71.35,162500.0,50.6357,50.664,50.4729,50.4941,162500.0
2011-12-13 15:15:00,71.35,71.48,71.11,71.11,172400.0,50.4941,50.5861,50.3243,50.3243,172400.0
2011-12-13 15:20:00,71.12,71.16,70.88,70.89,230900.0,50.3314,50.3597,50.1615,50.1686,230900.0
2011-12-13 15:25:00,70.88,70.91,70.53,70.66,292200.0,50.1615,50.1828,49.9138,50.0058,292200.0
2011-12-13 15:30:00,70.65,70.66,70.12,70.16,230100.0,49.9988,50.0058,49.6237,49.652,230100.0
2011-12-13 15:35:00,70.16,70.5,70.02,70.36,199600.0,49.652,49.8926,49.5529,49.7935,199600.0
2011-12-13 15:40:00,70.37,70.47,70.16,70.23,246100.0,49.8006,49.8714,49.652,49.7015,246100.0
2011-12-13 15:45:00,70.23,70.41,70.17,70.26,363600.0,49.7015,49.8289,49.6591,49.7227,363600.0
2011-12-13 15:50:00,70.27,70.31,70.01,70.1,444100.0,49.7298,49.7581,49.5458,49.6095,444100.0
2011-12-13 15:55:00,70.09,70.51,70.08,70.4,564200.0,49.6024,49.8997,49.5954,49.8218,564200.0
2011-12-14 09:30:00,69.18,69.39,69.04,69.04,326600.0,48.9584,49.1071,48.8594,48.8594,326600.0
2011-12-14 09:35:00,69.03,69.47,68.95,69.47,131100.0,48.8523,49.1637,48.7957,49.1637,131100.0
2011-12-14 09:40:00,69.46,69.51,69.02,69.03,166500.0,49.1566,49.192,48.8452,48.8523,166500.0
2011-12-14 09:45:00,69.03,69.05,68.22,68.33,429800.0,48.8523,48.8664,48.279,48.3569,429800.0
2011-12-14 09:50:00,68.32,68.56,68.26,68.56,208400.0,48.3498,48.5197,48.3074,48.5197,208400.0
2011-12-14 09:55:00,68.57,68.69,68.52,68.65,122400.0,48.5267,48.6117,48.4914,48.5834,122400.0
2011-12-14 10:00:00,68.64,68.64,68.37,68.42,142000.0,48.5763,48.5763,48.3852,48.4206,142000.0
2011-12-14 10:05:00,68.41,68.54,68.22,68.29,162500.0,48.4135,48.5055,48.279,48.3286,162500.0
2011-12-14 10:10:00,68.27,68.27,68.05,68.21,156900.0,48.3144,48.3144,48.1587,48.272,156900.0
2011-12-14 10:15:00,68.21,68.25,68.08,68.24,168000.0,48.272,48.3003,48.18,48.2932,168000.0
2011-12-14 10:20:00,68.24,68.31,68.01,68.08,196500.0,48.2932,48.3427,48.1304,48.18,196500.0
2011-12-14 10:25:00,68.06,68.28,68.03,68.23,181100.0,48.1658,48.3215,48.1446,48.2861,181100.0
2011-12-14 10:30:00,68.23,68.38,68.03,68.07,187900.0,48.2861,48.3923,48.1446,48.1729,187900.0
2011-12-14 10:35:00,68.07,68.15,67.95,67.98,364600.0,48.1729,48.2295,48.088,48.1092,364600.0
2011-12-14 10:40:00,67.97,68.02,67.81,67.89,254100.0,48.1021,48.1375,47.9889,48.0455,254100.0
2011-12-14 10:45:00,67.92,67.94,67.77,67.91,138200.0,48.0667,48.0809,47.9606,48.0597,138200.0
2011-12-14 10:50:00,67.92,67.97,67.66,67.75,100700.0,48.0667,48.1021,47.8827,47.9464,100700.0
2011-12-14 10:55:00,67.75,67.75,67.56,67.59,88200.0,47.9464,47.9464,47.812,47.8332,88200.0
2011-12-14 11:00:00,67.59,67.79,67.57,67.67,122800.0,47.8332,47.9747,47.819,47.8898,122800.0
2011-12-14 11:05:00,67.67,67.72,67.4,67.42,134600.0,47.8898,47.9252,47.6987,47.7129,134600.0
2011-12-14 11:10:00,67.44,67.45,67.27,67.43,134300.0,47.727,47.7341,47.6067,47.72,134300.0
2011-12-14 11:15:00,67.43,67.46,67.33,67.36,101600.0,47.72,47.7412,47.6492,47.6704,101600.0
2011-12-14 11:20:00,67.35,67.42,67.27,67.36,109300.0,47.6634,47.7129,47.6067,47.6704,109300.0
2011-12-14 11:25:00,67.35,67.47,67.31,67.44,80100.0,47.6634,47.7483,47.635,47.727,80100.0
2011-12-14 11:30:00,67.45,67.46,67.22,67.31,99900.0,47.7341,47.7412,47.5714,47.635,99900.0
2011-12-14 11:35:00,67.31,67.32,67.2,67.26,89400.0,47.635,47.6421,47.5572,47.5997,89400.0
2011-12-14 11:40:00,67.27,67.32,67.19,67.24,107900.0,47.6067,47.6421,47.5501,47.5855,107900.0
2011-12-14 11:45:00,67.24,67.51,67.24,67.5,134700.0,47.5855,47.7766,47.5855,47.7695,134700.0
2011-12-14 11:50:00,67.49,67.55,67.46,67.48,151900.0,47.7624,47.8049,47.7412,47.7554,151900.0
2011-12-14 11:55:00,67.48,67.48,67.3,67.35,85500.0,47.7554,47.7554,47.628,47.6634,85500.0
2011-12-14 12:00:00,67.35,67.41,67.3,67.41,87500.0,47.6634,47.7058,47.628,47.7058,87500.0
2011-12-14 12:05:00,67.41,67.61,67.36,67.61,75400.0,47.7058,47.8474,47.6704,47.8474,75400.0
2011-12-14 12:10:00,67.61,67.79,67.61,67.75,130500.0,47.8474,47.9747,47.8474,47.9464,130500.0
2011-12-14 12:15:00,67.75,67.9,67.73,67.83,126600.0,47.9464,48.0526,47.9323,48.003,126600.0
2011-12-14 12:20:00,67.84,67.88,67.65,67.69,174500.0,48.0101,48.0384,47.8757,47.904,174500.0
2011-12-14 12:25:00,67.7,67.75,67.58,67.74,126300.0,47.911,47.9464,47.8261,47.9394,126300.0
2011-12-14 12:30:00,67.75,67.94,67.75,67.93,115400.0,47.9464,48.0809,47.9464,48.0738,115400.0
2011-12-14 12:35:00,67.93,67.95,67.7,67.73,123300.0,48.0738,48.088,47.911,47.9323,123300.0
2011-12-14 12:40:00,67.72,67.91,67.72,67.84,117900.0,47.9252,48.0597,47.9252,48.0101,117900.0
2011-12-14 12:45:00,67.84,68.02,67.83,67.99,91500.0,48.0101,48.1375,48.003,48.1163,91500.0
2011-12-14 12:50:00,67.98,68.0,67.81,67.87,66900.0,48.1092,48.1234,47.9889,48.0314,66900.0
2011-12-14 12:55:00,67.85,67.95,67.78,67.95,46300.0,48.0172,48.088,47.9677,48.088,46300.0
2011-12-14 13:00:00,67.95,68.01,67.81,67.88,79500.0,48.088,48.1304,47.9889,48.0384,79500.0
2011-12-14 13:05:00,67.87,67.99,67.85,67.86,106600.0,48.0314,48.1163,48.0172,48.0243,106600.0
2011-12-14 13:10:00,67.86,67.98,67.78,67.98,78200.0,48.0243,48.1092,47.9677,48.1092,78200.0
2011-12-14 13:15:00,67.98,68.18,67.98,68.18,95500.0,48.1092,48.2507,48.1092,48.2507,95500.0
2011-12-14 13:20:00,68.19,68.31,68.06,68.06,130700.0,48.2578,48.3427,48.1658,48.1658,130700.0
2011-12-14 13:25:00,68.05,68.2,68.04,68.17,74000.0,48.1587,48.2649,48.1517,48.2437,74000.0
2011-12-14 13:30:00,68.16,68.18,67.89,67.89,80500.0,48.2366,48.2507,48.0455,48.0455,80500.0
2011-12-14 13:35:00,67.89,68.05,67.88,68.04,134600.0,48.0455,48.1587,48.0384,48.1517,134600.0
2011-12-14 13:40:00,68.04,68.05,67.96,68.0,68500.0,48.1517,48.1587,48.095,48.1234,68500.0
2011-12-14 13:45:00,68.0,68.08,67.92,67.92,72500.0,48.1234,48.18,48.0667,48.0667,72500.0
2011-12-14 13:50:00,67.92,67.92,67.66,67.72,131400.0,48.0667,48.0667,47.8827,47.9252,131400.0
2011-12-14 13:55:00,67.71,67.83,67.67,67.74,93600.0,47.9181,48.003,47.8898,47.9394,93600.0
2011-12-14 14:00:00,67.73,67.74,67.57,67.6,81200.0,47.9323,47.9394,47.819,47.8403,81200.0
2011-12-14 14:05:00,67.62,67.63,67.15,67.17,198200.0,47.8544,47.8615,47.5218,47.536,198200.0
2011-12-14 14:10:00,67.16,67.22,67.05,67.13,178900.0,47.5289,47.5714,47.451,47.5077,178900.0
2011-12-14 14:15:00,67.13,67.42,67.08,67.26,106300.0,47.5077,47.7129,47.4723,47.5997,106300.0
2011-12-14 14:20:00,67.25,67.32,67.2,67.26,66100.0,47.5926,47.6421,47.5572,47.5997,66100.0
2011-12-14 14:25:00,67.27,67.6,67.27,67.49,114200.0,47.6067,47.8403,47.6067,47.7624,114200.0
2011-12-14 14:30:00,67.48,67.5,67.2,67.22,106900.0,47.7554,47.7695,47.5572,47.5714,106900.0
2011-12-14 14:35:00,67.21,67.24,67.02,67.1,127500.0,47.5643,47.5855,47.4298,47.4864,127500.0
2011-12-14 14:40:00,67.1,67.24,67.09,67.21,89300.0,47.4864,47.5855,47.4794,47.5643,89300.0
2011-12-14 14:45:00,67.21,67.43,67.2,67.39,104700.0,47.5643,47.72,47.5572,47.6917,104700.0
2011-12-14 14:50:00,67.38,67.38,67.0,67.06,130000.0,47.6846,47.6846,47.4157,47.4581,130000.0
2011-12-14 14:55:00,67.05,67.09,66.95,67.03,236100.0,47.451,47.4794,47.3803,47.4369,236100.0
2011-12-14 15:00:00,67.02,67.22,66.96,67.12,138500.0,47.4298,47.5714,47.3874,47.5006,138500.0
2011-12-14 15:05:00,67.12,67.16,66.82,66.87,208800.0,47.5006,47.5289,47.2883,47.3237,208800.0
2011-12-14 15:10:00,66.88,67.34,66.87,67.26,206100.0,47.3307,47.6563,47.3237,47.5997,206100.0
2011-12-14 15:15:00,67.26,67.35,67.13,67.25,171700.0,47.5997,47.6634,47.5077,47.5926,171700.0
2011-12-14 15:20:00,67.25,67.26,67.04,67.2,192700.0,47.5926,47.5997,47.444,47.5572,192700.0
2011-12-14 15:25:00,67.2,67.3,67.09,67.29,216100.0,47.5572,47.628,47.4794,47.6209,216100.0
2011-12-14 15:30:00,67.28,67.35,67.05,67.11,236500.0,47.6138,47.6634,47.451,47.4935,236500.0
2011-12-14 15:35:00,67.12,67.15,66.93,66.98,220200.0,47.5006,47.5218,47.3661,47.4015,220200.0
2011-12-14 15:40:00,66.98,67.05,66.89,66.94,299200.0,47.4015,47.451,47.3378,47.3732,299200.0
2011-12-14 15:45:00,66.95,67.26,66.9,67.22,347900.0,47.3803,47.5997,47.3449,47.5714,347900.0
2011-12-14 15:50:00,67.22,67.25,67.05,67.09,448300.0,47.5714,47.5926,47.451,47.4794,448300.0
2011-12-14 15:55:00,67.08,67.1,66.97,67.01,714700.0,47.4723,47.4864,47.3944,47.4227,714700.0
2011-12-15 09:30:00,68.08,68.48,67.98,68.44,269400.0,48.18,48.4631,48.1092,48.4347,269400.0
2011-12-15 09:35:00,68.43,68.48,67.87,67.91,240400.0,48.4277,48.4631,48.0314,48.0597,240400.0
2011-12-15 09:40:00,67.9,67.91,67.69,67.8,148400.0,48.0526,48.0597,47.904,47.9818,148400.0
2011-12-15 09:45:00,67.79,68.0,67.77,67.88,164200.0,47.9747,48.1234,47.9606,48.0384,164200.0
2011-12-15 09:50:00,67.89,68.04,67.86,67.87,165200.0,48.0455,48.1517,48.0243,48.0314,165200.0
2011-12-15 09:55:00,67.88,67.98,67.5,67.61,132800.0,48.0384,48.1092,47.7695,47.8474,132800.0
2011-12-15 10:00:00,67.59,67.85,67.51,67.57,115700.0,47.8332,48.0172,47.7766,47.819,115700.0
2011-12-15 10:05:00,67.55,67.55,67.19,67.19,116300.0,47.8049,47.8049,47.5501,47.5501,116300.0
2011-12-15 10:10:00,67.19,67.27,67.0,67.23,148700.0,47.5501,47.6067,47.4157,47.5784,148700.0
2011-12-15 10:15:00,67.23,67.36,67.08,67.36,59700.0,47.5784,47.6704,47.4723,47.6704,59700.0
2011-12-15 10:20:00,67.37,67.48,67.36,67.37,47100.0,47.6775,47.7554,47.6704,47.6775,47100.0
2011-12-15 10:25:00,67.38,67.39,67.21,67.25,50900.0,47.6846,47.6917,47.5643,47.5926,50900.0
2011-12-15 10:30:00,67.25,67.26,67.12,67.16,69900.0,47.5926,47.5997,47.5006,47.5289,69900.0
2011-12-15 10:35:00,67.18,67.27,67.02,67.02,65400.0,47.543,47.6067,47.4298,47.4298,65400.0
2011-12-15 10:40:00,67.04,67.04,66.82,66.91,92900.0,47.444,47.444,47.2883,47.352,92900.0
2011-12-15 10:45:00,66.9,67.07,66.65,67.04,83900.0,47.3449,47.4652,47.168,47.444,83900.0
2011-12-15 10:50:00,67.04,67.08,66.91,67.05,60500.0,47.444,47.4723,47.352,47.451,60500.0
2011-12-15 10:55:00,67.06,67.11,66.9,67.0,74200.0,47.4581,47.4935,47.3449,47.4157,74200.0
2011-12-15 11:00:00,67.01,67.22,67.0,67.21,80100.0,47.4227,47.5714,47.4157,47.5643,80100.0
2011-12-15 11:05:00,67.22,67.22,67.05,67.06,50700.0,47.5714,47.5714,47.451,47.4581,50700.0
2011-12-15 11:10:00,67.05,67.29,67.03,67.27,62600.0,47.451,47.6209,47.4369,47.6067,62600.0
2011-12-15 11:15:00,67.27,67.33,67.22,67.23,64600.0,47.6067,47.6492,47.5714,47.5784,64600.0
2011-12-15 11:20:00,67.24,67.27,67.14,67.18,76300.0,47.5855,47.6067,47.5147,47.543,76300.0
2011-12-15 11:25:00,67.19,67.45,67.13,67.39,72600.0,47.5501,47.7341,47.5077,47.6917,72600.0
2011-12-15 11:30:00,67.4,67.56,67.38,67.39,69100.0,47.6987,47.812,47.6846,47.6917,69100.0
2011-12-15 11:35:00,67.38,67.45,67.3,67.32,110400.0,47.6846,47.7341,47.628,47.6421,110400.0
2011-12-15 11:40:00,67.33,67.41,67.25,67.38,82100.0,47.6492,47.7058,47.5926,47.6846,82100.0
2011-12-15 11:45:00,67.38,67.45,67.27,67.27,61300.0,47.6846,47.7341,47.6067,47.6067,61300.0
2011-12-15 11:50:00,67.26,67.3,67.1,67.19,71000.0,47.5997,47.628,47.4864,47.5501,71000.0
2011-12-15 11:55:00,67.2,67.32,67.15,67.3,45600.0,47.5572,47.6421,47.5218,47.628,45600.0
2011-12-15 12:00:00,67.28,67.37,67.24,67.25,57000.0,47.6138,47.6775,47.5855,47.5926,57000.0
2011-12-15 12:05:00,67.24,67.33,67.21,67.28,54000.0,47.5855,47.6492,47.5643,47.6138,54000.0
2011-12-15 12:10:00,67.27,67.34,67.24,67.34,29200.0,47.6067,47.6563,47.5855,47.6563,29200.0
2011-12-15 12:15:00,67.35,67.48,67.32,67.47,80400.0,47.6634,47.7554,47.6421,47.7483,80400.0
2011-12-15 12:20:00,67.47,67.56,67.44,67.46,64400.0,47.7483,47.812,47.727,47.7412,64400.0
2011-12-15 12:25:00,67.46,67.49,67.39,67.43,51300.0,47.7412,47.7624,47.6917,47.72,51300.0
2011-12-15 12:30:00,67.44,67.52,67.32,67.35,57200.0,47.727,47.7837,47.6421,47.6634,57200.0
2011-12-15 12:35:00,67.36,67.38,67.17,67.23,49800.0,47.6704,47.6846,47.536,47.5784,49800.0
2011-12-15 12:40:00,67.24,67.39,67.11,67.11,107500.0,47.5855,47.6917,47.4935,47.4935,107500.0
2011-12-15 12:45:00,67.1,67.16,67.03,67.04,55900.0,47.4864,47.5289,47.4369,47.444,55900.0
2011-12-15 12:50:00,67.04,67.05,66.86,66.91,62900.0,47.444,47.451,47.3166,47.352,62900.0
2011-12-15 12:55:00,66.91,67.0,66.9,66.97,36900.0,47.352,47.4157,47.3449,47.3944,36900.0
2011-12-15 13:00:00,66.99,67.0,66.91,66.92,42400.0,47.4086,47.4157,47.352,47.359,42400.0
2011-12-15 13:05:00,66.92,66.97,66.85,66.94,49000.0,47.359,47.3944,47.3095,47.3732,49000.0
2011-12-15 13:10:00,66.95,66.98,66.81,66.83,39100.0,47.3803,47.4015,47.2812,47.2954,39100.0
2011-12-15 13:15:00,66.83,67.0,66.83,67.0,47300.0,47.2954,47.4157,47.2954,47.4157,47300.0
2011-12-15 13:20:00,67.0,67.04,66.94,66.99,73300.0,47.4157,47.444,47.3732,47.4086,73300.0
2011-12-15 13:25:00,66.98,67.01,66.85,66.88,34600.0,47.4015,47.4227,47.3095,47.3307,34600.0
2011-12-15 13:30:00,66.87,66.9,66.59,66.61,105700.0,47.3237,47.3449,47.1255,47.1397,105700.0
2011-12-15 13:35:00,66.62,66.71,66.6,66.71,49300.0,47.1467,47.2104,47.1326,47.2104,49300.0
2011-12-15 13:40:00,66.69,66.98,66.64,66.91,74400.0,47.1963,47.4015,47.1609,47.352,74400.0
2011-12-15 13:45:00,66.92,66.94,66.75,66.81,71700.0,47.359,47.3732,47.2387,47.2812,71700.0
2011-12-15 13:50:00,66.81,66.81,66.63,66.65,56500.0,47.2812,47.2812,47.1538,47.168,56500.0
2011-12-15 13:55:00,66.67,66.67,66.51,66.52,72600.0,47.1821,47.1821,47.0689,47.076,72600.0
2011-12-15 14:00:00,66.52,66.69,66.52,66.67,54500.0,47.076,47.1963,47.076,47.1821,54500.0
2011-12-15 14:05:00,66.67,66.67,66.51,66.59,81100.0,47.1821,47.1821,47.0689,47.1255,81100.0
2011-12-15 14:10:00,66.59,66.77,66.58,66.69,79100.0,47.1255,47.2529,47.1184,47.1963,79100.0
2011-12-15 14:15:00,66.7,66.74,66.63,66.68,72700.0,47.2034,47.2317,47.1538,47.1892,72700.0
2011-12-15 14:20:00,66.67,66.86,66.65,66.86,174300.0,47.1821,47.3166,47.168,47.3166,174300.0
2011-12-15 14:25:00,66.84,66.93,66.78,66.8,126600.0,47.3024,47.3661,47.26,47.2741,126600.0
2011-12-15 14:30:00,66.79,66.8,66.68,66.75,76800.0,47.267,47.2741,47.1892,47.2387,76800.0
2011-12-15 14:35:00,66.75,66.8,66.7,66.78,51300.0,47.2387,47.2741,47.2034,47.26,51300.0
2011-12-15 14:40:00,66.77,66.78,66.69,66.73,63900.0,47.2529,47.26,47.1963,47.2246,63900.0
2011-12-15 14:45:00,66.74,66.75,66.56,66.6,60700.0,47.2317,47.2387,47.1043,47.1326,60700.0
2011-12-15 14:50:00,66.6,66.62,66.45,66.53,99500.0,47.1326,47.1467,47.0264,47.083,99500.0
2011-12-15 14:55:00,66.53,66.61,66.49,66.52,58200.0,47.083,47.1397,47.0547,47.076,58200.0
2011-12-15 15:00:00,66.51,66.54,66.42,66.5,68100.0,47.0689,47.0901,47.0052,47.0618,68100.0
2011-12-15 15:05:00,66.5,66.65,66.5,66.65,85000.0,47.0618,47.168,47.0618,47.168,85000.0
2011-12-15 15:10:00,66.65,66.71,66.46,66.48,111100.0,47.168,47.2104,47.0335,47.0477,111100.0
2011-12-15 15:15:00,66.48,66.66,66.45,66.52,251300.0,47.0477,47.175,47.0264,47.076,251300.0
2011-12-15 15:20:00,66.53,66.53,66.33,66.34,189800.0,47.083,47.083,46.9415,46.9486,189800.0
2011-12-15 15:25:00,66.34,66.45,66.26,66.29,218300.0,46.9486,47.0264,46.892,46.9132,218300.0
2011-12-15 15:30:00,66.29,66.47,66.24,66.39,162000.0,46.9132,47.0406,46.8778,46.984,162000.0
2011-12-15 15:35:00,66.37,66.42,66.22,66.28,226300.0,46.9698,47.0052,46.8637,46.9061,226300.0
2011-12-15 15:40:00,66.28,66.38,66.25,66.26,191300.0,46.9061,46.9769,46.8849,46.892,191300.0
2011-12-15 15:45:00,66.27,66.36,66.18,66.34,261600.0,46.899,46.9627,46.8353,46.9486,261600.0
2011-12-15 15:50:00,66.35,66.35,66.23,66.29,184400.0,46.9557,46.9557,46.8707,46.9132,184400.0
2011-12-15 15:55:00,66.28,66.41,66.27,66.32,394000.0,46.9061,46.9981,46.899,46.9344,394000.0
2011-12-16 09:30:00,67.13,67.52,66.96,67.13,1403200.0,47.5077,47.7837,47.3874,47.5077,1403200.0
2011-12-16 09:35:00,67.13,67.45,67.06,67.31,107600.0,47.5077,47.7341,47.4581,47.635,107600.0
2011-12-16 09:40:00,67.34,67.48,66.98,67.14,108300.0,47.6563,47.7554,47.4015,47.5147,108300.0
2011-12-16 09:45:00,67.11,67.3,66.7,66.9,150700.0,47.4935,47.628,47.2034,47.3449,150700.0
2011-12-16 09:50:00,66.9,67.35,66.86,67.35,81900.0,47.3449,47.6634,47.3166,47.6634,81900.0
2011-12-16 09:55:00,67.35,67.45,67.16,67.38,111200.0,47.6634,47.7341,47.5289,47.6846,111200.0
2011-12-16 10:00:00,67.37,67.7,67.31,67.61,198400.0,47.6775,47.911,47.635,47.8474,198400.0
2011-12-16 10:05:00,67.59,67.94,67.59,67.91,117000.0,47.8332,48.0809,47.8332,48.0597,117000.0
2011-12-16 10:10:00,67.91,67.92,67.49,67.51,121700.0,48.0597,48.0667,47.7624,47.7766,121700.0
2011-12-16 10:15:00,67.51,67.64,67.5,67.62,87000.0,47.7766,47.8686,47.7695,47.8544,87000.0
2011-12-16 10:20:00,67.62,67.67,67.49,67.62,128000.0,47.8544,47.8898,47.7624,47.8544,128000.0
2011-12-16 10:25:00,67.64,67.71,67.6,67.6,112600.0,47.8686,47.9181,47.8403,47.8403,112600.0
2011-12-16 10:30:00,67.62,67.72,67.53,67.72,79800.0,47.8544,47.9252,47.7907,47.9252,79800.0
2011-12-16 10:35:00,67.72,67.86,67.7,67.78,98500.0,47.9252,48.0243,47.911,47.9677,98500.0
2011-12-16 10:40:00,67.77,67.89,67.74,67.85,64700.0,47.9606,48.0455,47.9394,48.0172,64700.0
2011-12-16 10:45:00,67.84,67.89,67.76,67.82,86100.0,48.0101,48.0455,47.9535,47.996,86100.0
2011-12-16 10:50:00,67.83,67.92,67.83,67.91,72200.0,48.003,48.0667,48.003,48.0597,72200.0
2011-12-16 10:55:00,67.92,67.95,67.77,67.82,85900.0,48.0667,48.088,47.9606,47.996,85900.0
2011-12-16 11:00:00,67.83,67.87,67.6,67.6,180900.0,48.003,48.0314,47.8403,47.8403,180900.0
2011-12-16 11:05:00,67.6,67.6,67.33,67.39,141900.0,47.8403,47.8403,47.6492,47.6917,141900.0
2011-12-16 11:10:00,67.41,67.51,67.41,67.48,71200.0,47.7058,47.7766,47.7058,47.7554,71200.0
2011-12-16 11:15:00,67.48,67.58,67.45,67.57,88500.0,47.7554,47.8261,47.7341,47.819,88500.0
2011-12-16 11:20:00,67.57,67.59,67.5,67.54,81400.0,47.819,47.8332,47.7695,47.7978,81400.0
2011-12-16 11:25:00,67.53,67.53,67.42,67.47,69700.0,47.7907,47.7907,47.7129,47.7483,69700.0
2011-12-16 11:30:00,67.48,67.53,67.13,67.13,119500.0,47.7554,47.7907,47.5077,47.5077,119500.0
2011-12-16 11:35:00,67.12,67.12,67.0,67.03,113800.0,47.5006,47.5006,47.4157,47.4369,113800.0
2011-12-16 11:40:00,67.04,67.05,66.76,66.79,107200.0,47.444,47.451,47.2458,47.267,107200.0
2011-12-16 11:45:00,66.79,66.88,66.71,66.77,76700.0,47.267,47.3307,47.2104,47.2529,76700.0
2011-12-16 11:50:00,66.76,66.89,66.74,66.85,71700.0,47.2458,47.3378,47.2317,47.3095,71700.0
2011-12-16 11:55:00,66.83,66.91,66.77,66.78,74300.0,47.2954,47.352,47.2529,47.26,74300.0
2011-12-16 12:00:00,66.78,66.78,66.62,66.65,76000.0,47.26,47.26,47.1467,47.168,76000.0
2011-12-16 12:05:00,66.65,66.66,66.48,66.61,112200.0,47.168,47.175,47.0477,47.1397,112200.0
2011-12-16 12:10:00,66.62,66.71,66.61,66.67,98600.0,47.1467,47.2104,47.1397,47.1821,98600.0
2011-12-16 12:15:00,66.65,66.71,66.6,66.6,89900.0,47.168,47.2104,47.1326,47.1326,89900.0
2011-12-16 12:20:00,66.61,66.62,66.34,66.35,116300.0,47.1397,47.1467,46.9486,46.9557,116300.0
2011-12-16 12:25:00,66.36,66.36,66.07,66.08,156400.0,46.9627,46.9627,46.7575,46.7646,156400.0
2011-12-16 12:30:00,66.09,66.1,65.83,65.91,220800.0,46.7717,46.7787,46.5877,46.6443,220800.0
2011-12-16 12:35:00,65.91,66.03,65.81,65.96,146800.0,46.6443,46.7292,46.5735,46.6797,146800.0
2011-12-16 12:40:00,65.96,66.2,65.95,66.07,133100.0,46.6797,46.8495,46.6726,46.7575,133100.0
2011-12-16 12:45:00,66.04,66.11,65.88,66.03,171100.0,46.7363,46.7858,46.623,46.7292,171100.0
2011-12-16 12:50:00,66.02,66.08,65.9,66.07,98300.0,46.7221,46.7646,46.6372,46.7575,98300.0
2011-12-16 12:55:00,66.08,66.24,65.98,66.1,117400.0,46.7646,46.8778,46.6938,46.7787,117400.0
2011-12-16 13:00:00,66.08,66.34,66.04,66.24,95000.0,46.7646,46.9486,46.7363,46.8778,95000.0
2011-12-16 13:05:00,66.22,66.28,66.15,66.17,65300.0,46.8637,46.9061,46.8141,46.8283,65300.0
2011-12-16 13:10:00,66.17,66.34,66.17,66.31,55700.0,46.8283,46.9486,46.8283,46.9273,55700.0
2011-12-16 13:15:00,66.32,66.46,66.31,66.42,94200.0,46.9344,47.0335,46.9273,47.0052,94200.0
2011-12-16 13:20:00,66.44,66.58,66.43,66.55,57800.0,47.0193,47.1184,47.0123,47.0972,57800.0
2011-12-16 13:25:00,66.54,66.54,66.33,66.33,45200.0,47.0901,47.0901,46.9415,46.9415,45200.0
2011-12-16 13:30:00,66.34,66.37,66.21,66.21,64500.0,46.9486,46.9698,46.8566,46.8566,64500.0
2011-12-16 13:35:00,66.21,66.22,66.15,66.17,99400.0,46.8566,46.8637,46.8141,46.8283,99400.0
2011-12-16 13:40:00,66.16,66.17,65.98,66.09,81600.0,46.8212,46.8283,46.6938,46.7717,81600.0
2011-12-16 13:45:00,66.09,66.48,66.05,66.45,101000.0,46.7717,47.0477,46.7433,47.0264,101000.0
2011-12-16 13:50:00,66.45,66.48,66.38,66.4,66600.0,47.0264,47.0477,46.9769,46.991,66600.0
2011-12-16 13:55:00,66.38,66.45,66.24,66.27,63100.0,46.9769,47.0264,46.8778,46.899,63100.0
2011-12-16 14:00:00,66.27,66.41,66.27,66.3,60300.0,46.899,46.9981,46.899,46.9203,60300.0
2011-12-16 14:05:00,66.3,66.48,66.3,66.39,65900.0,46.9203,47.0477,46.9203,46.984,65900.0
2011-12-16 14:10:00,66.38,66.46,66.28,66.46,63800.0,46.9769,47.0335,46.9061,47.0335,63800.0
2011-12-16 14:15:00,66.46,66.47,66.34,66.36,52500.0,47.0335,47.0406,46.9486,46.9627,52500.0
2011-12-16 14:20:00,66.35,66.36,66.16,66.22,62700.0,46.9557,46.9627,46.8212,46.8637,62700.0
2011-12-16 14:25:00,66.22,66.29,66.12,66.12,58600.0,46.8637,46.9132,46.7929,46.7929,58600.0
2011-12-16 14:30:00,66.13,66.39,66.08,66.37,97000.0,46.8,46.984,46.7646,46.9698,97000.0
2011-12-16 14:35:00,66.38,66.38,66.28,66.34,74300.0,46.9769,46.9769,46.9061,46.9486,74300.0
2011-12-16 14:40:00,66.34,66.4,66.28,66.36,84300.0,46.9486,46.991,46.9061,46.9627,84300.0
2011-12-16 14:45:00,66.36,66.62,66.36,66.56,86000.0,46.9627,47.1467,46.9627,47.1043,86000.0
2011-12-16 14:50:00,66.57,66.6,66.46,66.49,94700.0,47.1113,47.1326,47.0335,47.0547,94700.0
2011-12-16 14:55:00,66.49,66.57,66.49,66.54,142600.0,47.0547,47.1113,47.0547,47.0901,142600.0
2011-12-16 15:00:00,66.53,66.59,66.52,66.55,228100.0,47.083,47.1255,47.076,47.0972,228100.0
2011-12-16 15:05:00,66.55,66.57,66.53,66.56,189200.0,47.0972,47.1113,47.083,47.1043,189200.0
2011-12-16 15:10:00,66.55,66.67,66.55,66.65,204900.0,47.0972,47.1821,47.0972,47.168,204900.0
2011-12-16 15:15:00,66.64,66.74,66.55,66.56,103200.0,47.1609,47.2317,47.0972,47.1043,103200.0
2011-12-16 15:20:00,66.56,66.64,66.52,66.55,263300.0,47.1043,47.1609,47.076,47.0972,263300.0
2011-12-16 15:25:00,66.56,66.72,66.55,66.67,123200.0,47.1043,47.2175,47.0972,47.1821,123200.0
2011-12-16 15:30:00,66.67,66.83,66.65,66.74,104500.0,47.1821,47.2954,47.168,47.2317,104500.0
2011-12-16 15:35:00,66.74,66.78,66.68,66.76,141100.0,47.2317,47.26,47.1892,47.2458,141100.0
2011-12-16 15:40:00,66.76,66.87,66.7,66.75,184900.0,47.2458,47.3237,47.2034,47.2387,184900.0
2011-12-16 15:45:00,66.76,66.84,66.7,66.8,224300.0,47.2458,47.3024,47.2034,47.2741,224300.0
2011-12-16 15:50:00,66.81,66.85,66.77,66.85,232100.0,47.2812,47.3095,47.2529,47.3095,232100.0
2011-12-16 15:55:00,66.85,66.96,66.84,66.86,490200.0,47.3095,47.3874,47.3024,47.3166,490200.0
2011-12-19 09:30:00,67.42,67.42,66.93,67.06,115700.0,47.7129,47.7129,47.3661,47.4581,115700.0
2011-12-19 09:35:00,67.07,67.07,66.57,66.6,153500.0,47.4652,47.4652,47.1113,47.1326,153500.0
2011-12-19 09:40:00,66.59,66.66,66.27,66.47,110400.0,47.1255,47.175,46.899,47.0406,110400.0
2011-12-19 09:45:00,66.48,66.49,66.05,66.21,105600.0,47.0477,47.0547,46.7433,46.8566,105600.0
2011-12-19 09:50:00,66.21,66.36,66.2,66.25,124000.0,46.8566,46.9627,46.8495,46.8849,124000.0
2011-12-19 09:55:00,66.25,66.55,66.21,66.53,175100.0,46.8849,47.0972,46.8566,47.083,175100.0
2011-12-19 10:00:00,66.53,66.65,66.38,66.42,158900.0,47.083,47.168,46.9769,47.0052,158900.0
2011-12-19 10:05:00,66.43,66.58,66.38,66.4,79900.0,47.0123,47.1184,46.9769,46.991,79900.0
2011-12-19 10:10:00,66.4,66.54,66.28,66.47,112100.0,46.991,47.0901,46.9061,47.0406,112100.0
2011-12-19 10:15:00,66.47,66.53,66.25,66.35,101500.0,47.0406,47.083,46.8849,46.9557,101500.0
2011-12-19 10:20:00,66.35,66.42,66.3,66.41,82900.0,46.9557,47.0052,46.9203,46.9981,82900.0
2011-12-19 10:25:00,66.4,66.51,66.4,66.42,85000.0,46.991,47.0689,46.991,47.0052,85000.0
2011-12-19 10:30:00,66.45,66.75,66.4,66.75,130800.0,47.0264,47.2387,46.991,47.2387,130800.0
2011-12-19 10:35:00,66.74,66.8,66.69,66.75,121800.0,47.2317,47.2741,47.1963,47.2387,121800.0
2011-12-19 10:40:00,66.75,66.77,66.64,66.65,86300.0,47.2387,47.2529,47.1609,47.168,86300.0
2011-12-19 10:45:00,66.65,66.65,66.47,66.52,136300.0,47.168,47.168,47.0406,47.076,136300.0
2011-12-19 10:50:00,66.52,66.61,66.49,66.56,90400.0,47.076,47.1397,47.0547,47.1043,90400.0
2011-12-19 10:55:00,66.58,66.58,66.46,66.52,62700.0,47.1184,47.1184,47.0335,47.076,62700.0
2011-12-19 11:00:00,66.54,66.55,66.26,66.34,71000.0,47.0901,47.0972,46.892,46.9486,71000.0
2011-12-19 11:05:00,66.32,66.34,66.1,66.17,99100.0,46.9344,46.9486,46.7787,46.8283,99100.0
2011-12-19 11:10:00,66.16,66.34,66.09,66.28,57400.0,46.8212,46.9486,46.7717,46.9061,57400.0
2011-12-19 11:15:00,66.27,66.34,66.18,66.2,81600.0,46.899,46.9486,46.8353,46.8495,81600.0
2011-12-19 11:20:00,66.2,66.22,66.09,66.15,38900.0,46.8495,46.8637,46.7717,46.8141,38900.0
2011-12-19 11:25:00,66.15,66.32,66.14,66.28,42900.0,46.8141,46.9344,46.807,46.9061,42900.0
2011-12-19 11:30:00,66.27,66.3,66.1,66.22,40600.0,46.899,46.9203,46.7787,46.8637,40600.0
2011-12-19 11:35:00,66.22,66.23,65.94,65.95,83400.0,46.8637,46.8707,46.6655,46.6726,83400.0
2011-12-19 11:40:00,65.93,65.97,65.71,65.74,81400.0,46.6584,46.6867,46.5027,46.524,81400.0
2011-12-19 11:45:00,65.74,65.79,65.62,65.79,82800.0,46.524,46.5593,46.439,46.5593,82800.0
2011-12-19 11:50:00,65.78,65.92,65.77,65.83,78800.0,46.5523,46.6513,46.5452,46.5877,78800.0
2011-12-19 11:55:00,65.81,65.9,65.71,65.72,59500.0,46.5735,46.6372,46.5027,46.5098,59500.0
2011-12-19 12:00:00,65.72,65.84,65.63,65.75,57800.0,46.5098,46.5947,46.4461,46.531,57800.0
2011-12-19 12:05:00,65.75,65.8,65.67,65.75,34200.0,46.531,46.5664,46.4744,46.531,34200.0
2011-12-19 12:10:00,65.77,65.81,65.68,65.75,43900.0,46.5452,46.5735,46.4815,46.531,43900.0
2011-12-19 12:15:00,65.75,65.76,65.65,65.69,32100.0,46.531,46.5381,46.4603,46.4886,32100.0
2011-12-19 12:20:00,65.69,65.79,65.69,65.72,39000.0,46.4886,46.5593,46.4886,46.5098,39000.0
2011-12-19 12:25:00,65.72,65.85,65.72,65.83,28200.0,46.5098,46.6018,46.5098,46.5877,28200.0
2011-12-19 12:30:00,65.83,65.84,65.69,65.73,36500.0,46.5877,46.5947,46.4886,46.5169,36500.0
2011-12-19 12:35:00,65.74,65.75,65.62,65.69,27700.0,46.524,46.531,46.439,46.4886,27700.0
2011-12-19 12:40:00,65.68,65.8,65.67,65.76,31000.0,46.4815,46.5664,46.4744,46.5381,31000.0
2011-12-19 12:45:00,65.77,65.91,65.77,65.85,44300.0,46.5452,46.6443,46.5452,46.6018,44300.0
2011-12-19 12:50:00,65.86,65.94,65.83,65.94,39200.0,46.6089,46.6655,46.5877,46.6655,39200.0
2011-12-19 12:55:00,65.94,65.98,65.88,65.96,43200.0,46.6655,46.6938,46.623,46.6797,43200.0
2011-12-19 13:00:00,65.98,66.06,65.92,65.93,41000.0,46.6938,46.7504,46.6513,46.6584,41000.0
2011-12-19 13:05:00,65.93,66.0,65.89,65.91,37900.0,46.6584,46.708,46.6301,46.6443,37900.0
2011-12-19 13:10:00,65.91,65.93,65.74,65.76,43000.0,46.6443,46.6584,46.524,46.5381,43000.0
2011-12-19 13:15:00,65.76,65.78,65.66,65.67,46800.0,46.5381,46.5523,46.4673,46.4744,46800.0
2011-12-19 13:20:00,65.68,65.83,65.66,65.83,55000.0,46.4815,46.5877,46.4673,46.5877,55000.0
2011-12-19 13:25:00,65.83,65.85,65.71,65.74,39500.0,46.5877,46.6018,46.5027,46.524,39500.0
2011-12-19 13:30:00,65.74,65.95,65.74,65.82,129600.0,46.524,46.6726,46.524,46.5806,129600.0
2011-12-19 13:35:00,65.82,65.85,65.76,65.82,48200.0,46.5806,46.6018,46.5381,46.5806,48200.0
2011-12-19 13:40:00,65.82,65.87,65.73,65.86,43100.0,46.5806,46.616,46.5169,46.6089,43100.0
2011-12-19 13:45:00,65.86,66.05,65.86,66.0,55200.0,46.6089,46.7433,46.6089,46.708,55200.0
2011-12-19 13:50:00,66.02,66.18,65.99,66.16,67100.0,46.7221,46.8353,46.7009,46.8212,67100.0
2011-12-19 13:55:00,66.16,66.17,66.09,66.11,32800.0,46.8212,46.8283,46.7717,46.7858,32800.0
2011-12-19 14:00:00,66.11,66.13,66.01,66.03,58400.0,46.7858,46.8,46.715,46.7292,58400.0
2011-12-19 14:05:00,66.05,66.12,66.0,66.1,61300.0,46.7433,46.7929,46.708,46.7787,61300.0
2011-12-19 14:10:00,66.1,66.1,65.97,65.98,50800.0,46.7787,46.7787,46.6867,46.6938,50800.0
2011-12-19 14:15:00,65.98,66.06,65.87,65.89,50500.0,46.6938,46.7504,46.616,46.6301,50500.0
2011-12-19 14:20:00,65.9,66.0,65.86,65.93,66700.0,46.6372,46.708,46.6089,46.6584,66700.0
2011-12-19 14:25:00,65.94,66.03,65.94,65.99,80200.0,46.6655,46.7292,46.6655,46.7009,80200.0
2011-12-19 14:30:00,65.99,66.02,65.91,65.92,89100.0,46.7009,46.7221,46.6443,46.6513,89100.0
2011-12-19 14:35:00,65.91,66.02,65.85,66.0,90500.0,46.6443,46.7221,46.6018,46.708,90500.0
2011-12-19 14:40:00,66.01,66.03,65.94,65.98,83700.0,46.715,46.7292,46.6655,46.6938,83700.0
2011-12-19 14:45:00,65.98,65.99,65.83,65.84,62800.0,46.6938,46.7009,46.5877,46.5947,62800.0
2011-12-19 14:50:00,65.84,65.85,65.76,65.85,78900.0,46.5947,46.6018,46.5381,46.6018,78900.0
2011-12-19 14:55:00,65.84,65.96,65.79,65.95,119200.0,46.5947,46.6797,46.5593,46.6726,119200.0
2011-12-19 15:00:00,65.95,65.96,65.51,65.53,129900.0,46.6726,46.6797,46.3612,46.3753,129900.0
2011-12-19 15:05:00,65.53,65.64,65.3,65.37,194200.0,46.3753,46.4532,46.2126,46.2621,194200.0
2011-12-19 15:10:00,65.37,65.45,65.26,65.28,137400.0,46.2621,46.3187,46.1843,46.1984,137400.0
2011-12-19 15:15:00,65.27,65.52,65.25,65.5,83100.0,46.1913,46.3683,46.1772,46.3541,83100.0
2011-12-19 15:20:00,65.5,65.51,65.3,65.3,117800.0,46.3541,46.3612,46.2126,46.2126,117800.0
2011-12-19 15:25:00,65.29,65.43,65.18,65.2,139400.0,46.2055,46.3046,46.1277,46.1418,139400.0
2011-12-19 15:30:00,65.19,65.27,65.13,65.21,150900.0,46.1347,46.1913,46.0923,46.1489,150900.0
2011-12-19 15:35:00,65.21,65.25,65.14,65.23,131700.0,46.1489,46.1772,46.0993,46.163,131700.0
2011-12-19 15:40:00,65.22,65.23,65.05,65.11,217000.0,46.156,46.163,46.0357,46.0781,217000.0
2011-12-19 15:45:00,65.11,65.15,65.01,65.05,268600.0,46.0781,46.1064,46.0073,46.0357,268600.0
2011-12-19 15:50:00,65.04,65.09,64.95,64.99,376900.0,46.0286,46.064,45.9649,45.9932,376900.0
2011-12-19 15:55:00,64.98,65.16,64.97,65.08,447300.0,45.9861,46.1135,45.979,46.0569,447300.0
2011-12-20 09:30:00,66.7,67.5,66.69,67.23,232700.0,47.2034,47.7695,47.1963,47.5784,232700.0
2011-12-20 09:35:00,67.22,67.55,67.02,67.4,157200.0,47.5714,47.8049,47.4298,47.6987,157200.0
2011-12-20 09:40:00,67.39,68.05,67.31,67.99,222800.0,47.6917,48.1587,47.635,48.1163,222800.0
2011-12-20 09:45:00,67.95,67.95,67.63,67.72,162400.0,48.088,48.088,47.8615,47.9252,162400.0
2011-12-20 09:50:00,67.71,67.88,67.71,67.8,195300.0,47.9181,48.0384,47.9181,47.9818,195300.0
2011-12-20 09:55:00,67.79,67.99,67.71,67.95,139700.0,47.9747,48.1163,47.9181,48.088,139700.0
2011-12-20 10:00:00,67.94,67.98,67.72,67.89,111600.0,48.0809,48.1092,47.9252,48.0455,111600.0
2011-12-20 10:05:00,67.89,67.96,67.7,67.89,99900.0,48.0455,48.095,47.911,48.0455,99900.0
2011-12-20 10:10:00,67.88,68.14,67.86,68.08,93500.0,48.0384,48.2224,48.0243,48.18,93500.0
2011-12-20 10:15:00,68.08,68.11,67.96,68.05,67900.0,48.18,48.2012,48.095,48.1587,67900.0
2011-12-20 10:20:00,68.05,68.14,68.03,68.11,124600.0,48.1587,48.2224,48.1446,48.2012,124600.0
2011-12-20 10:25:00,68.11,68.58,68.11,68.47,162100.0,48.2012,48.5338,48.2012,48.456,162100.0
2011-12-20 10:30:00,68.49,68.5,68.3,68.32,96800.0,48.4701,48.4772,48.3357,48.3498,96800.0
2011-12-20 10:35:00,68.31,68.31,68.13,68.13,54800.0,48.3427,48.3427,48.2154,48.2154,54800.0
2011-12-20 10:40:00,68.13,68.25,68.08,68.17,64700.0,48.2154,48.3003,48.18,48.2437,64700.0
2011-12-20 10:45:00,68.18,68.25,68.18,68.2,46900.0,48.2507,48.3003,48.2507,48.2649,46900.0
2011-12-20 10:50:00,68.2,68.31,68.1,68.1,63400.0,48.2649,48.3427,48.1941,48.1941,63400.0
2011-12-20 10:55:00,68.1,68.26,68.07,68.13,65900.0,48.1941,48.3074,48.1729,48.2154,65900.0
2011-12-20 11:00:00,68.13,68.25,68.12,68.24,87900.0,48.2154,48.3003,48.2083,48.2932,87900.0
2011-12-20 11:05:00,68.24,68.36,68.23,68.26,108600.0,48.2932,48.3781,48.2861,48.3074,108600.0
2011-12-20 11:10:00,68.25,68.32,68.13,68.13,95600.0,48.3003,48.3498,48.2154,48.2154,95600.0
2011-12-20 11:15:00,68.13,68.23,68.1,68.23,89000.0,48.2154,48.2861,48.1941,48.2861,89000.0
2011-12-20 11:20:00,68.23,68.25,68.08,68.19,65400.0,48.2861,48.3003,48.18,48.2578,65400.0
2011-12-20 11:25:00,68.2,68.25,68.08,68.14,54800.0,48.2649,48.3003,48.18,48.2224,54800.0
2011-12-20 11:30:00,68.15,68.23,68.13,68.16,53900.0,48.2295,48.2861,48.2154,48.2366,53900.0
2011-12-20 11:35:00,68.17,68.23,68.0,68.07,47100.0,48.2437,48.2861,48.1234,48.1729,47100.0
2011-12-20 11:40:00,68.06,68.07,67.95,67.99,38000.0,48.1658,48.1729,48.088,48.1163,38000.0
2011-12-20 11:45:00,67.97,67.99,67.78,67.84,140900.0,48.1021,48.1163,47.9677,48.0101,140900.0
2011-12-20 11:50:00,67.85,68.01,67.8,67.9,73600.0,48.0172,48.1304,47.9818,48.0526,73600.0
2011-12-20 11:55:00,67.92,67.92,67.82,67.84,31900.0,48.0667,48.0667,47.996,48.0101,31900.0
2011-12-20 12:00:00,67.83,67.84,67.5,67.56,119000.0,48.003,48.0101,47.7695,47.812,119000.0
2011-12-20 12:05:00,67.56,67.67,67.55,67.61,48400.0,47.812,47.8898,47.8049,47.8474,48400.0
2011-12-20 12:10:00,67.61,67.69,67.6,67.62,40700.0,47.8474,47.904,47.8403,47.8544,40700.0
2011-12-20 12:15:00,67.63,67.78,67.62,67.77,61100.0,47.8615,47.9677,47.8544,47.9606,61100.0
2011-12-20 12:20:00,67.77,67.8,67.74,67.74,47800.0,47.9606,47.9818,47.9394,47.9394,47800.0
2011-12-20 12:25:00,67.74,67.8,67.71,67.8,36900.0,47.9394,47.9818,47.9181,47.9818,36900.0
2011-12-20 12:30:00,67.78,67.82,67.72,67.8,30000.0,47.9677,47.996,47.9252,47.9818,30000.0
2011-12-20 12:35:00,67.79,67.79,67.72,67.79,29800.0,47.9747,47.9747,47.9252,47.9747,29800.0
2011-12-20 12:40:00,67.8,67.88,67.79,67.84,37800.0,47.9818,48.0384,47.9747,48.0101,37800.0
2011-12-20 12:45:00,67.84,67.87,67.8,67.8,29500.0,48.0101,48.0314,47.9818,47.9818,29500.0
2011-12-20 12:50:00,67.79,67.95,67.76,67.92,71800.0,47.9747,48.088,47.9535,48.0667,71800.0
2011-12-20 12:55:00,67.91,67.94,67.86,67.92,46200.0,48.0597,48.0809,48.0243,48.0667,46200.0
2011-12-20 13:00:00,67.91,68.09,67.9,68.01,134800.0,48.0597,48.187,48.0526,48.1304,134800.0
2011-12-20 13:05:00,68.01,68.1,67.96,68.06,78400.0,48.1304,48.1941,48.095,48.1658,78400.0
2011-12-20 13:10:00,68.06,68.11,67.95,67.97,50900.0,48.1658,48.2012,48.088,48.1021,50900.0
2011-12-20 13:15:00,67.97,68.02,67.91,67.92,44500.0,48.1021,48.1375,48.0597,48.0667,44500.0
2011-12-20 13:20:00,67.92,68.03,67.91,68.01,42100.0,48.0667,48.1446,48.0597,48.1304,42100.0
2011-12-20 13:25:00,68.03,68.08,67.95,68.0,60300.0,48.1446,48.18,48.088,48.1234,60300.0
2011-12-20 13:30:00,68.0,68.05,67.96,68.02,60100.0,48.1234,48.1587,48.095,48.1375,60100.0
2011-12-20 13:35:00,68.01,68.01,67.95,67.96,36800.0,48.1304,48.1304,48.088,48.095,36800.0
2011-12-20 13:40:00,67.96,67.99,67.91,67.98,41100.0,48.095,48.1163,48.0597,48.1092,41100.0
2011-12-20 13:45:00,67.98,67.98,67.84,67.92,54400.0,48.1092,48.1092,48.0101,48.0667,54400.0
2011-12-20 13:50:00,67.92,67.94,67.87,67.9,40100.0,48.0667,48.0809,48.0314,48.0526,40100.0
2011-12-20 13:55:00,67.9,67.95,67.84,67.84,72900.0,48.0526,48.088,48.0101,48.0101,72900.0
2011-12-20 14:00:00,67.85,67.91,67.83,67.91,60900.0,48.0172,48.0597,48.003,48.0597,60900.0
2011-12-20 14:05:00,67.9,67.96,67.9,67.96,39100.0,48.0526,48.095,48.0526,48.095,39100.0
2011-12-20 14:10:00,67.96,68.01,67.92,67.92,38600.0,48.095,48.1304,48.0667,48.0667,38600.0
2011-12-20 14:15:00,67.92,67.96,67.85,67.93,50600.0,48.0667,48.095,48.0172,48.0738,50600.0
2011-12-20 14:20:00,67.94,67.99,67.92,67.93,42000.0,48.0809,48.1163,48.0667,48.0738,42000.0
2011-12-20 14:25:00,67.93,68.0,67.92,67.96,59400.0,48.0738,48.1234,48.0667,48.095,59400.0
2011-12-20 14:30:00,67.95,68.0,67.95,67.99,56100.0,48.088,48.1234,48.088,48.1163,56100.0
2011-12-20 14:35:00,67.99,68.0,67.96,67.97,75200.0,48.1163,48.1234,48.095,48.1021,75200.0
2011-12-20 14:40:00,67.97,68.02,67.96,68.02,154100.0,48.1021,48.1375,48.095,48.1375,154100.0
2011-12-20 14:45:00,68.02,68.05,67.85,67.93,103000.0,48.1375,48.1587,48.0172,48.0738,103000.0
2011-12-20 14:50:00,67.94,68.03,67.92,67.95,59500.0,48.0809,48.1446,48.0667,48.088,59500.0
2011-12-20 14:55:00,67.96,68.01,67.91,67.98,49700.0,48.095,48.1304,48.0597,48.1092,49700.0
2011-12-20 15:00:00,67.97,68.06,67.97,67.98,49700.0,48.1021,48.1658,48.1021,48.1092,49700.0
2011-12-20 15:05:00,67.98,68.08,67.95,68.04,72600.0,48.1092,48.18,48.088,48.1517,72600.0
2011-12-20 15:10:00,68.04,68.07,67.96,68.02,66200.0,48.1517,48.1729,48.095,48.1375,66200.0
2011-12-20 15:15:00,68.03,68.11,67.98,67.99,86000.0,48.1446,48.2012,48.1092,48.1163,86000.0
2011-12-20 15:20:00,67.96,68.01,67.9,67.99,90100.0,48.095,48.1304,48.0526,48.1163,90100.0
2011-12-20 15:25:00,67.97,68.16,67.97,68.14,113600.0,48.1021,48.2366,48.1021,48.2224,113600.0
2011-12-20 15:30:00,68.13,68.13,67.98,68.05,123300.0,48.2154,48.2154,48.1092,48.1587,123300.0
2011-12-20 15:35:00,68.06,68.22,68.01,68.19,126500.0,48.1658,48.279,48.1304,48.2578,126500.0
2011-12-20 15:40:00,68.18,68.45,68.15,68.41,326100.0,48.2507,48.4418,48.2295,48.4135,326100.0
2011-12-20 15:45:00,68.4,68.45,68.3,68.32,271000.0,48.4064,48.4418,48.3357,48.3498,271000.0
2011-12-20 15:50:00,68.31,68.33,68.16,68.19,233800.0,48.3427,48.3569,48.2366,48.2578,233800.0
2011-12-20 15:55:00,68.19,68.29,68.12,68.2,502500.0,48.2578,48.3286,48.2083,48.2649,502500.0
2011-12-21 09:30:00,68.39,68.62,67.43,67.44,148400.0,48.3994,48.5621,47.72,47.727,148400.0
2011-12-21 09:35:00,67.51,67.66,67.32,67.62,83200.0,47.7766,47.8827,47.6421,47.8544,83200.0
2011-12-21 09:40:00,67.6,67.63,67.15,67.25,107800.0,47.8403,47.8615,47.5218,47.5926,107800.0
2011-12-21 09:45:00,67.27,67.32,67.11,67.3,116000.0,47.6067,47.6421,47.4935,47.628,116000.0
2011-12-21 09:50:00,67.31,67.36,67.16,67.19,107400.0,47.635,47.6704,47.5289,47.5501,107400.0
2011-12-21 09:55:00,67.17,67.22,66.99,67.02,102300.0,47.536,47.5714,47.4086,47.4298,102300.0
2011-12-21 10:00:00,67.02,67.12,66.93,66.98,157500.0,47.4298,47.5006,47.3661,47.4015,157500.0
2011-12-21 10:05:00,66.98,67.02,66.81,66.92,110600.0,47.4015,47.4298,47.2812,47.359,110600.0
2011-12-21 10:10:00,66.93,67.25,66.93,67.21,165800.0,47.3661,47.5926,47.3661,47.5643,165800.0
2011-12-21 10:15:00,67.2,67.25,67.12,67.15,101400.0,47.5572,47.5926,47.5006,47.5218,101400.0
2011-12-21 10:20:00,67.16,67.43,67.16,67.29,96000.0,47.5289,47.72,47.5289,47.6209,96000.0
2011-12-21 10:25:00,67.27,67.32,67.21,67.28,65700.0,47.6067,47.6421,47.5643,47.6138,65700.0
2011-12-21 10:30:00,67.3,67.87,67.28,67.74,158400.0,47.628,48.0314,47.6138,47.9394,158400.0
2011-12-21 10:35:00,67.73,67.73,67.43,67.44,74000.0,47.9323,47.9323,47.72,47.727,74000.0
2011-12-21 10:40:00,67.44,67.51,67.05,67.12,89900.0,47.727,47.7766,47.451,47.5006,89900.0
2011-12-21 10:45:00,67.13,67.39,67.09,67.33,54400.0,47.5077,47.6917,47.4794,47.6492,54400.0
2011-12-21 10:50:00,67.3,67.34,67.18,67.26,56400.0,47.628,47.6563,47.543,47.5997,56400.0
2011-12-21 10:55:00,67.24,67.24,67.0,67.1,68400.0,47.5855,47.5855,47.4157,47.4864,68400.0
2011-12-21 11:00:00,67.11,67.12,66.94,66.95,49500.0,47.4935,47.5006,47.3732,47.3803,49500.0
2011-12-21 11:05:00,66.94,67.07,66.83,66.99,57400.0,47.3732,47.4652,47.2954,47.4086,57400.0
2011-12-21 11:10:00,67.01,67.07,66.9,67.01,35400.0,47.4227,47.4652,47.3449,47.4227,35400.0
2011-12-21 11:15:00,67.0,67.01,66.82,66.94,55600.0,47.4157,47.4227,47.2883,47.3732,55600.0
2011-12-21 11:20:00,66.94,67.05,66.9,66.98,47200.0,47.3732,47.451,47.3449,47.4015,47200.0
2011-12-21 11:25:00,66.97,67.04,66.88,67.04,61700.0,47.3944,47.444,47.3307,47.444,61700.0
2011-12-21 11:30:00,67.03,67.17,67.0,67.1,56300.0,47.4369,47.536,47.4157,47.4864,56300.0
2011-12-21 11:35:00,67.11,67.16,67.01,67.02,38000.0,47.4935,47.5289,47.4227,47.4298,38000.0
2011-12-21 11:40:00,67.0,67.05,66.92,67.03,37600.0,47.4157,47.451,47.359,47.4369,37600.0
2011-12-21 11:45:00,67.03,67.1,67.02,67.06,77100.0,47.4369,47.4864,47.4298,47.4581,77100.0
2011-12-21 11:50:00,67.05,67.07,66.93,66.93,32500.0,47.451,47.4652,47.3661,47.3661,32500.0
2011-12-21 11:55:00,66.94,66.99,66.83,66.99,72000.0,47.3732,47.4086,47.2954,47.4086,72000.0
2011-12-21 12:00:00,66.99,67.09,66.91,67.09,54200.0,47.4086,47.4794,47.352,47.4794,54200.0
2011-12-21 12:05:00,67.1,67.13,66.82,66.82,58700.0,47.4864,47.5077,47.2883,47.2883,58700.0
2011-12-21 12:10:00,66.82,66.86,66.66,66.66,69100.0,47.2883,47.3166,47.175,47.175,69100.0
2011-12-21 12:15:00,66.67,66.71,66.65,66.69,59500.0,47.1821,47.2104,47.168,47.1963,59500.0
2011-12-21 12:20:00,66.68,66.72,66.53,66.53,66700.0,47.1892,47.2175,47.083,47.083,66700.0
2011-12-21 12:25:00,66.53,66.59,66.36,66.4,97100.0,47.083,47.1255,46.9627,46.991,97100.0
2011-12-21 12:30:00,66.4,66.52,66.39,66.49,70600.0,46.991,47.076,46.984,47.0547,70600.0
2011-12-21 12:35:00,66.48,66.71,66.42,66.65,201000.0,47.0477,47.2104,47.0052,47.168,201000.0
2011-12-21 12:40:00,66.65,66.76,66.64,66.71,42200.0,47.168,47.2458,47.1609,47.2104,42200.0
2011-12-21 12:45:00,66.73,66.85,66.65,66.83,41600.0,47.2246,47.3095,47.168,47.2954,41600.0
2011-12-21 12:50:00,66.82,66.85,66.75,66.78,45200.0,47.2883,47.3095,47.2387,47.26,45200.0
2011-12-21 12:55:00,66.78,66.98,66.76,66.93,36400.0,47.26,47.4015,47.2458,47.3661,36400.0
2011-12-21 13:00:00,66.95,67.18,66.94,67.09,53900.0,47.3803,47.543,47.3732,47.4794,53900.0
2011-12-21 13:05:00,67.12,67.19,67.0,67.08,50000.0,47.5006,47.5501,47.4157,47.4723,50000.0
2011-12-21 13:10:00,67.1,67.1,66.95,66.97,42400.0,47.4864,47.4864,47.3803,47.3944,42400.0
2011-12-21 13:15:00,66.97,66.99,66.88,66.93,39200.0,47.3944,47.4086,47.3307,47.3661,39200.0
2011-12-21 13:20:00,66.97,67.04,66.95,67.0,26300.0,47.3944,47.444,47.3803,47.4157,26300.0
2011-12-21 13:25:00,67.0,67.06,66.89,66.91,29300.0,47.4157,47.4581,47.3378,47.352,29300.0
2011-12-21 13:30:00,66.93,66.96,66.89,66.92,29000.0,47.3661,47.3874,47.3378,47.359,29000.0
2011-12-21 13:35:00,66.91,67.02,66.89,67.0,45700.0,47.352,47.4298,47.3378,47.4157,45700.0
2011-12-21 13:40:00,67.01,67.04,66.83,66.9,63400.0,47.4227,47.444,47.2954,47.3449,63400.0
2011-12-21 13:45:00,66.91,67.08,66.9,67.06,71700.0,47.352,47.4723,47.3449,47.4581,71700.0
2011-12-21 13:50:00,67.05,67.39,67.05,67.27,113000.0,47.451,47.6917,47.451,47.6067,113000.0
2011-12-21 13:55:00,67.28,67.41,67.26,67.39,68100.0,47.6138,47.7058,47.5997,47.6917,68100.0
2011-12-21 14:00:00,67.38,67.51,67.3,67.45,87800.0,47.6846,47.7766,47.628,47.7341,87800.0
2011-12-21 14:05:00,67.47,67.48,67.39,67.43,43700.0,47.7483,47.7554,47.6917,47.72,43700.0
2011-12-21 14:10:00,67.43,67.45,67.28,67.28,41200.0,47.72,47.7341,47.6138,47.6138,41200.0
2011-12-21 14:15:00,67.29,67.35,67.21,67.22,51300.0,47.6209,47.6634,47.5643,47.5714,51300.0
2011-12-21 14:20:00,67.23,67.24,67.16,67.2,33000.0,47.5784,47.5855,47.5289,47.5572,33000.0
2011-12-21 14:25:00,67.2,67.3,67.19,67.28,62200.0,47.5572,47.628,47.5501,47.6138,62200.0
2011-12-21 14:30:00,67.28,67.35,67.07,67.08,53200.0,47.6138,47.6634,47.4652,47.4723,53200.0
2011-12-21 14:35:00,67.1,67.37,67.09,67.29,61900.0,47.4864,47.6775,47.4794,47.6209,61900.0
2011-12-21 14:40:00,67.3,67.42,67.23,67.23,59100.0,47.628,47.7129,47.5784,47.5784,59100.0
2011-12-21 14:45:00,67.23,67.41,67.21,67.31,93100.0,47.5784,47.7058,47.5643,47.635,93100.0
2011-12-21 14:50:00,67.3,67.34,67.22,67.24,63600.0,47.628,47.6563,47.5714,47.5855,63600.0
2011-12-21 14:55:00,67.23,67.3,67.17,67.2,65300.0,47.5784,47.628,47.536,47.5572,65300.0
2011-12-21 15:00:00,67.19,67.26,67.09,67.23,82800.0,47.5501,47.5997,47.4794,47.5784,82800.0
2011-12-21 15:05:00,67.23,67.39,67.22,67.39,103400.0,47.5784,47.6917,47.5714,47.6917,103400.0
2011-12-21 15:10:00,67.4,67.62,67.39,67.57,135000.0,47.6987,47.8544,47.6917,47.819,135000.0
2011-12-21 15:15:00,67.57,67.68,67.48,67.58,122300.0,47.819,47.8969,47.7554,47.8261,122300.0
2011-12-21 15:20:00,67.58,67.61,67.49,67.53,106900.0,47.8261,47.8474,47.7624,47.7907,106900.0
2011-12-21 15:25:00,67.52,67.61,67.51,67.55,133100.0,47.7837,47.8474,47.7766,47.8049,133100.0
2011-12-21 15:30:00,67.54,67.78,67.54,67.59,117400.0,47.7978,47.9677,47.7978,47.8332,117400.0
2011-12-21 15:35:00,67.59,67.89,67.59,67.8,147800.0,47.8332,48.0455,47.8332,47.9818,147800.0
2011-12-21 15:40:00,67.8,67.83,67.68,67.74,161500.0,47.9818,48.003,47.8969,47.9394,161500.0
2011-12-21 15:45:00,67.75,67.77,67.46,67.56,239500.0,47.9464,47.9606,47.7412,47.812,239500.0
2011-12-21 15:50:00,67.56,67.59,67.37,67.41,185000.0,47.812,47.8332,47.6775,47.7058,185000.0
2011-12-21 15:55:00,67.42,67.71,67.42,67.68,317500.0,47.7129,47.9181,47.7129,47.8969,317500.0
2011-12-22 09:30:00,68.4,68.4,67.97,68.28,170000.0,48.4064,48.4064,48.1021,48.3215,170000.0
2011-12-22 09:35:00,68.28,68.37,67.88,67.92,205200.0,48.3215,48.3852,48.0384,48.0667,205200.0
2011-12-22 09:40:00,67.92,68.11,67.91,68.08,160000.0,48.0667,48.2012,48.0597,48.18,160000.0
2011-12-22 09:45:00,68.09,68.19,68.01,68.1,279500.0,48.187,48.2578,48.1304,48.1941,279500.0
2011-12-22 09:50:00,68.11,68.28,68.1,68.13,131800.0,48.2012,48.3215,48.1941,48.2154,131800.0
2011-12-22 09:55:00,68.12,68.29,68.09,68.18,103500.0,48.2083,48.3286,48.187,48.2507,103500.0
2011-12-22 10:00:00,68.21,68.29,68.06,68.09,109800.0,48.272,48.3286,48.1658,48.187,109800.0
2011-12-22 10:05:00,68.08,68.16,68.02,68.07,91300.0,48.18,48.2366,48.1375,48.1729,91300.0
2011-12-22 10:10:00,68.06,68.27,68.0,68.06,177200.0,48.1658,48.3144,48.1234,48.1658,177200.0
2011-12-22 10:15:00,68.07,68.16,67.83,67.84,123800.0,48.1729,48.2366,48.003,48.0101,123800.0
2011-12-22 10:20:00,67.85,67.85,67.65,67.66,139300.0,48.0172,48.0172,47.8757,47.8827,139300.0
2011-12-22 10:25:00,67.66,67.93,67.66,67.81,92300.0,47.8827,48.0738,47.8827,47.9889,92300.0
2011-12-22 10:30:00,67.81,67.86,67.74,67.74,88400.0,47.9889,48.0243,47.9394,47.9394,88400.0
2011-12-22 10:35:00,67.74,67.74,67.43,67.45,150700.0,47.9394,47.9394,47.72,47.7341,150700.0
2011-12-22 10:40:00,67.45,67.53,67.42,67.51,107800.0,47.7341,47.7907,47.7129,47.7766,107800.0
2011-12-22 10:45:00,67.52,67.52,67.07,67.14,124700.0,47.7837,47.7837,47.4652,47.5147,124700.0
2011-12-22 10:50:00,67.14,67.26,67.11,67.18,88100.0,47.5147,47.5997,47.4935,47.543,88100.0
2011-12-22 10:55:00,67.19,67.44,67.15,67.31,107500.0,47.5501,47.727,47.5218,47.635,107500.0
2011-12-22 11:00:00,67.31,67.43,67.18,67.18,139500.0,47.635,47.72,47.543,47.543,139500.0
2011-12-22 11:05:00,67.17,67.27,67.07,67.07,86700.0,47.536,47.6067,47.4652,47.4652,86700.0
2011-12-22 11:10:00,67.08,67.18,66.97,67.07,125800.0,47.4723,47.543,47.3944,47.4652,125800.0
2011-12-22 11:15:00,67.07,67.27,67.07,67.18,83900.0,47.4652,47.6067,47.4652,47.543,83900.0
2011-12-22 11:20:00,67.17,67.19,67.03,67.14,87900.0,47.536,47.5501,47.4369,47.5147,87900.0
2011-12-22 11:25:00,67.13,67.21,66.87,66.91,106600.0,47.5077,47.5643,47.3237,47.352,106600.0
2011-12-22 11:30:00,66.91,66.96,66.76,66.77,107500.0,47.352,47.3874,47.2458,47.2529,107500.0
2011-12-22 11:35:00,66.78,66.87,66.72,66.84,130700.0,47.26,47.3237,47.2175,47.3024,130700.0
2011-12-22 11:40:00,66.83,67.01,66.79,67.01,81400.0,47.2954,47.4227,47.267,47.4227,81400.0
2011-12-22 11:45:00,67.02,67.02,66.81,66.93,76500.0,47.4298,47.4298,47.2812,47.3661,76500.0
2011-12-22 11:50:00,66.93,66.95,66.88,66.93,56400.0,47.3661,47.3803,47.3307,47.3661,56400.0
2011-12-22 11:55:00,66.95,66.96,66.88,66.92,38400.0,47.3803,47.3874,47.3307,47.359,38400.0
2011-12-22 12:00:00,66.92,66.97,66.89,66.94,42800.0,47.359,47.3944,47.3378,47.3732,42800.0
2011-12-22 12:05:00,66.94,66.98,66.9,66.95,38200.0,47.3732,47.4015,47.3449,47.3803,38200.0
2011-12-22 12:10:00,66.95,67.04,66.94,67.02,80700.0,47.3803,47.444,47.3732,47.4298,80700.0
2011-12-22 12:15:00,67.04,67.06,66.97,67.05,76500.0,47.444,47.4581,47.3944,47.451,76500.0
2011-12-22 12:20:00,67.04,67.12,67.0,67.02,131400.0,47.444,47.5006,47.4157,47.4298,131400.0
2011-12-22 12:25:00,67.01,67.24,67.01,67.21,108400.0,47.4227,47.5855,47.4227,47.5643,108400.0
2011-12-22 12:30:00,67.22,67.31,67.18,67.31,44600.0,47.5714,47.635,47.543,47.635,44600.0
2011-12-22 12:35:00,67.32,67.5,67.29,67.47,88300.0,47.6421,47.7695,47.6209,47.7483,88300.0
2011-12-22 12:40:00,67.47,67.5,67.43,67.47,39900.0,47.7483,47.7695,47.72,47.7483,39900.0
2011-12-22 12:45:00,67.49,67.49,67.33,67.34,62800.0,47.7624,47.7624,47.6492,47.6563,62800.0
2011-12-22 12:50:00,67.35,67.44,67.32,67.44,45800.0,47.6634,47.727,47.6421,47.727,45800.0
2011-12-22 12:55:00,67.44,67.48,67.42,67.47,29100.0,47.727,47.7554,47.7129,47.7483,29100.0
2011-12-22 13:00:00,67.47,67.52,67.46,67.49,43600.0,47.7483,47.7837,47.7412,47.7624,43600.0
2011-12-22 13:05:00,67.5,67.53,67.47,67.51,66200.0,47.7695,47.7907,47.7483,47.7766,66200.0
2011-12-22 13:10:00,67.5,67.6,67.5,67.56,29200.0,47.7695,47.8403,47.7695,47.812,29200.0
2011-12-22 13:15:00,67.56,67.62,67.51,67.61,29700.0,47.812,47.8544,47.7766,47.8474,29700.0
2011-12-22 13:20:00,67.61,67.67,67.53,67.64,41300.0,47.8474,47.8898,47.7907,47.8686,41300.0
2011-12-22 13:25:00,67.64,67.72,67.63,67.68,43300.0,47.8686,47.9252,47.8615,47.8969,43300.0
2011-12-22 13:30:00,67.69,67.83,67.68,67.81,35700.0,47.904,48.003,47.8969,47.9889,35700.0
2011-12-22 13:35:00,67.82,67.86,67.73,67.78,37100.0,47.996,48.0243,47.9323,47.9677,37100.0
2011-12-22 13:40:00,67.78,67.85,67.78,67.83,23900.0,47.9677,48.0172,47.9677,48.003,23900.0
2011-12-22 13:45:00,67.84,67.89,67.82,67.88,28600.0,48.0101,48.0455,47.996,48.0384,28600.0
2011-12-22 13:50:00,67.87,67.92,67.8,67.88,54000.0,48.0314,48.0667,47.9818,48.0384,54000.0
2011-12-22 13:55:00,67.89,67.94,67.87,67.92,62000.0,48.0455,48.0809,48.0314,48.0667,62000.0
2011-12-22 14:00:00,67.9,67.91,67.8,67.84,64600.0,48.0526,48.0597,47.9818,48.0101,64600.0
2011-12-22 14:05:00,67.85,67.96,67.83,67.95,48200.0,48.0172,48.095,48.003,48.088,48200.0
2011-12-22 14:10:00,67.95,67.99,67.94,67.95,35900.0,48.088,48.1163,48.0809,48.088,35900.0
2011-12-22 14:15:00,67.95,67.98,67.86,67.96,57300.0,48.088,48.1092,48.0243,48.095,57300.0
2011-12-22 14:20:00,67.97,68.07,67.96,68.06,48400.0,48.1021,48.1729,48.095,48.1658,48400.0
2011-12-22 14:25:00,68.06,68.17,68.06,68.1,42600.0,48.1658,48.2437,48.1658,48.1941,42600.0
2011-12-22 14:30:00,68.09,68.17,68.04,68.15,43700.0,48.187,48.2437,48.1517,48.2295,43700.0
2011-12-22 14:35:00,68.15,68.17,68.11,68.13,36200.0,48.2295,48.2437,48.2012,48.2154,36200.0
2011-12-22 14:40:00,68.12,68.15,68.08,68.09,58600.0,48.2083,48.2295,48.18,48.187,58600.0
2011-12-22 14:45:00,68.08,68.09,67.92,67.93,73900.0,48.18,48.187,48.0667,48.0738,73900.0
2011-12-22 14:50:00,67.92,68.05,67.88,68.0,68100.0,48.0667,48.1587,48.0384,48.1234,68100.0
2011-12-22 14:55:00,68.0,68.05,67.94,68.0,68000.0,48.1234,48.1587,48.0809,48.1234,68000.0
2011-12-22 15:00:00,68.0,68.01,67.85,67.91,95600.0,48.1234,48.1304,48.0172,48.0597,95600.0
2011-12-22 15:05:00,67.91,67.95,67.88,67.89,71300.0,48.0597,48.088,48.0384,48.0455,71300.0
2011-12-22 15:10:00,67.89,67.89,67.79,67.8,67600.0,48.0455,48.0455,47.9747,47.9818,67600.0
2011-12-22 15:15:00,67.8,67.94,67.74,67.9,88500.0,47.9818,48.0809,47.9394,48.0526,88500.0
2011-12-22 15:20:00,67.89,68.06,67.89,68.01,62600.0,48.0455,48.1658,48.0455,48.1304,62600.0
2011-12-22 15:25:00,68.01,68.08,67.98,68.03,79400.0,48.1304,48.18,48.1092,48.1446,79400.0
2011-12-22 15:30:00,68.03,68.06,67.87,67.89,81400.0,48.1446,48.1658,48.0314,48.0455,81400.0
2011-12-22 15:35:00,67.89,68.05,67.87,67.94,76500.0,48.0455,48.1587,48.0314,48.0809,76500.0
2011-12-22 15:40:00,67.95,68.02,67.8,67.99,126400.0,48.088,48.1375,47.9818,48.1163,126400.0
2011-12-22 15:45:00,68.0,68.04,67.86,67.94,218200.0,48.1234,48.1517,48.0243,48.0809,218200.0
2011-12-22 15:50:00,67.94,68.08,67.94,67.98,165000.0,48.0809,48.18,48.0809,48.1092,165000.0
2011-12-22 15:55:00,67.99,67.99,67.75,67.96,401000.0,48.1163,48.1163,47.9464,48.095,401000.0
2011-12-23 09:30:00,68.18,68.3,68.01,68.25,104900.0,48.2507,48.3357,48.1304,48.3003,104900.0
2011-12-23 09:35:00,68.24,68.5,68.21,68.38,66700.0,48.2932,48.4772,48.272,48.3923,66700.0
2011-12-23 09:40:00,68.38,68.38,68.1,68.11,45600.0,48.3923,48.3923,48.1941,48.2012,45600.0
2011-12-23 09:45:00,68.1,68.22,68.05,68.21,58100.0,48.1941,48.279,48.1587,48.272,58100.0
2011-12-23 09:50:00,68.22,68.44,68.22,68.41,63000.0,48.279,48.4347,48.279,48.4135,63000.0
2011-12-23 09:55:00,68.42,68.52,68.42,68.52,59300.0,48.4206,48.4914,48.4206,48.4914,59300.0
2011-12-23 10:00:00,68.53,68.56,68.2,68.21,97900.0,48.4984,48.5197,48.2649,48.272,97900.0
2011-12-23 10:05:00,68.22,68.4,68.18,68.32,48900.0,48.279,48.4064,48.2507,48.3498,48900.0
2011-12-23 10:10:00,68.33,68.46,68.24,68.31,71000.0,48.3569,48.4489,48.2932,48.3427,71000.0
2011-12-23 10:15:00,68.3,68.31,68.2,68.3,103900.0,48.3357,48.3427,48.2649,48.3357,103900.0
2011-12-23 10:20:00,68.3,68.46,68.29,68.45,50500.0,48.3357,48.4489,48.3286,48.4418,50500.0
2011-12-23 10:25:00,68.45,68.48,68.38,68.47,52900.0,48.4418,48.4631,48.3923,48.456,52900.0
2011-12-23 10:30:00,68.46,68.58,68.42,68.56,58100.0,48.4489,48.5338,48.4206,48.5197,58100.0
2011-12-23 10:35:00,68.57,68.63,68.55,68.63,43500.0,48.5267,48.5692,48.5126,48.5692,43500.0
2011-12-23 10:40:00,68.64,68.65,68.47,68.55,49800.0,48.5763,48.5834,48.456,48.5126,49800.0
2011-12-23 10:45:00,68.56,68.62,68.53,68.61,40500.0,48.5197,48.5621,48.4984,48.5551,40500.0
2011-12-23 10:50:00,68.62,68.65,68.6,68.65,43700.0,48.5621,48.5834,48.548,48.5834,43700.0
2011-12-23 10:55:00,68.63,68.67,68.5,68.53,45100.0,48.5692,48.5975,48.4772,48.4984,45100.0
2011-12-23 11:00:00,68.55,68.68,68.54,68.67,48800.0,48.5126,48.6046,48.5055,48.5975,48800.0
2011-12-23 11:05:00,68.67,68.72,68.66,68.69,41100.0,48.5975,48.6329,48.5904,48.6117,41100.0
2011-12-23 11:10:00,68.69,68.77,68.66,68.76,50600.0,48.6117,48.6683,48.5904,48.6612,50600.0
2011-12-23 11:15:00,68.76,68.77,68.67,68.74,44600.0,48.6612,48.6683,48.5975,48.6471,44600.0
2011-12-23 11:20:00,68.74,68.89,68.74,68.87,47300.0,48.6471,48.7532,48.6471,48.7391,47300.0
2011-12-23 11:25:00,68.87,68.87,68.76,68.84,39500.0,48.7391,48.7391,48.6612,48.7178,39500.0
2011-12-23 11:30:00,68.84,68.95,68.84,68.93,43300.0,48.7178,48.7957,48.7178,48.7815,43300.0
2011-12-23 11:35:00,68.92,69.0,68.91,68.98,61600.0,48.7744,48.8311,48.7674,48.8169,61600.0
2011-12-23 11:40:00,68.98,68.99,68.92,68.94,33700.0,48.8169,48.824,48.7744,48.7886,33700.0
2011-12-23 11:45:00,68.93,68.96,68.88,68.92,35600.0,48.7815,48.8027,48.7461,48.7744,35600.0
2011-12-23 11:50:00,68.92,68.93,68.87,68.93,20400.0,48.7744,48.7815,48.7391,48.7815,20400.0
2011-12-23 11:55:00,68.93,68.94,68.87,68.92,24500.0,48.7815,48.7886,48.7391,48.7744,24500.0
2011-12-23 12:00:00,68.92,68.92,68.8,68.8,43100.0,48.7744,48.7744,48.6895,48.6895,43100.0
2011-12-23 12:05:00,68.79,68.85,68.75,68.76,34700.0,48.6824,48.7249,48.6541,48.6612,34700.0
2011-12-23 12:10:00,68.76,68.9,68.76,68.88,36700.0,48.6612,48.7603,48.6612,48.7461,36700.0
2011-12-23 12:15:00,68.88,68.89,68.83,68.85,25500.0,48.7461,48.7532,48.7107,48.7249,25500.0
2011-12-23 12:20:00,68.85,68.9,68.83,68.9,47500.0,48.7249,48.7603,48.7107,48.7603,47500.0
2011-12-23 12:25:00,68.9,68.9,68.79,68.82,45400.0,48.7603,48.7603,48.6824,48.7037,45400.0
2011-12-23 12:30:00,68.82,68.98,68.82,68.92,64400.0,48.7037,48.8169,48.7037,48.7744,64400.0
2011-12-23 12:35:00,68.92,68.92,68.83,68.83,37100.0,48.7744,48.7744,48.7107,48.7107,37100.0
2011-12-23 12:40:00,68.83,68.85,68.78,68.85,49300.0,48.7107,48.7249,48.6754,48.7249,49300.0
2011-12-23 12:45:00,68.85,68.87,68.81,68.85,39500.0,48.7249,48.7391,48.6966,48.7249,39500.0
2011-12-23 12:50:00,68.86,68.91,68.86,68.88,29500.0,48.732,48.7674,48.732,48.7461,29500.0
2011-12-23 12:55:00,68.88,68.95,68.88,68.92,32900.0,48.7461,48.7957,48.7461,48.7744,32900.0
2011-12-23 13:00:00,68.92,68.94,68.82,68.89,32800.0,48.7744,48.7886,48.7037,48.7532,32800.0
2011-12-23 13:05:00,68.88,68.89,68.83,68.85,25900.0,48.7461,48.7532,48.7107,48.7249,25900.0
2011-12-23 13:10:00,68.85,68.89,68.84,68.85,20900.0,48.7249,48.7532,48.7178,48.7249,20900.0
2011-12-23 13:15:00,68.84,68.84,68.72,68.72,32500.0,48.7178,48.7178,48.6329,48.6329,32500.0
2011-12-23 13:20:00,68.71,68.74,68.67,68.71,52600.0,48.6258,48.6471,48.5975,48.6258,52600.0
2011-12-23 13:25:00,68.71,68.8,68.71,68.78,26600.0,48.6258,48.6895,48.6258,48.6754,26600.0
2011-12-23 13:30:00,68.78,68.79,68.75,68.77,19800.0,48.6754,48.6824,48.6541,48.6683,19800.0
2011-12-23 13:35:00,68.77,68.82,68.77,68.77,15700.0,48.6683,48.7037,48.6683,48.6683,15700.0
2011-12-23 13:40:00,68.77,68.85,68.77,68.83,33400.0,48.6683,48.7249,48.6683,48.7107,33400.0
2011-12-23 13:45:00,68.83,68.94,68.83,68.92,35700.0,48.7107,48.7886,48.7107,48.7744,35700.0
2011-12-23 13:50:00,68.91,69.05,68.91,69.0,47800.0,48.7674,48.8664,48.7674,48.8311,47800.0
2011-12-23 13:55:00,69.0,69.01,68.91,68.91,40200.0,48.8311,48.8381,48.7674,48.7674,40200.0
2011-12-23 14:00:00,68.91,68.91,68.83,68.85,31600.0,48.7674,48.7674,48.7107,48.7249,31600.0
2011-12-23 14:05:00,68.86,68.92,68.86,68.91,16700.0,48.732,48.7744,48.732,48.7674,16700.0
2011-12-23 14:10:00,68.92,68.94,68.88,68.9,34900.0,48.7744,48.7886,48.7461,48.7603,34900.0
2011-12-23 14:15:00,68.9,68.91,68.89,68.91,18200.0,48.7603,48.7674,48.7532,48.7674,18200.0
2011-12-23 14:20:00,68.91,68.91,68.88,68.89,28200.0,48.7674,48.7674,48.7461,48.7532,28200.0
2011-12-23 14:25:00,68.89,68.89,68.86,68.87,18200.0,48.7532,48.7532,48.732,48.7391,18200.0
2011-12-23 14:30:00,68.86,68.9,68.85,68.88,26800.0,48.732,48.7603,48.7249,48.7461,26800.0
2011-12-23 14:35:00,68.88,68.89,68.87,68.89,16300.0,48.7461,48.7532,48.7391,48.7532,16300.0
2011-12-23 14:40:00,68.89,69.06,68.89,69.03,65600.0,48.7532,48.8735,48.7532,48.8523,65600.0
2011-12-23 14:45:00,69.01,69.01,68.91,68.92,41600.0,48.8381,48.8381,48.7674,48.7744,41600.0
2011-12-23 14:50:00,68.94,68.94,68.89,68.89,23400.0,48.7886,48.7886,48.7532,48.7532,23400.0
2011-12-23 14:55:00,68.89,68.9,68.84,68.84,24800.0,48.7532,48.7603,48.7178,48.7178,24800.0
2011-12-23 15:00:00,68.84,68.84,68.77,68.8,70900.0,48.7178,48.7178,48.6683,48.6895,70900.0
2011-12-23 15:05:00,68.8,68.8,68.75,68.77,55400.0,48.6895,48.6895,48.6541,48.6683,55400.0
2011-12-23 15:10:00,68.77,68.78,68.74,68.78,89500.0,48.6683,48.6754,48.6471,48.6754,89500.0
2011-12-23 15:15:00,68.79,68.82,68.77,68.78,35700.0,48.6824,48.7037,48.6683,48.6754,35700.0
2011-12-23 15:20:00,68.79,68.83,68.79,68.8,36600.0,48.6824,48.7107,48.6824,48.6895,36600.0
2011-12-23 15:25:00,68.81,68.83,68.78,68.81,72500.0,48.6966,48.7107,48.6754,48.6966,72500.0
2011-12-23 15:30:00,68.81,68.9,68.81,68.88,47600.0,48.6966,48.7603,48.6966,48.7461,47600.0
2011-12-23 15:35:00,68.88,68.95,68.86,68.89,88000.0,48.7461,48.7957,48.732,48.7532,88000.0
2011-12-23 15:40:00,68.88,69.07,68.88,69.02,168300.0,48.7461,48.8806,48.7461,48.8452,168300.0
2011-12-23 15:45:00,69.02,69.07,68.93,68.98,204100.0,48.8452,48.8806,48.7815,48.8169,204100.0
2011-12-23 15:50:00,68.97,69.03,68.97,68.99,153000.0,48.8098,48.8523,48.8098,48.824,153000.0
2011-12-23 15:55:00,69.0,69.14,68.99,69.11,286600.0,48.8311,48.9301,48.824,48.9089,286600.0
2011-12-27 09:30:00,69.06,69.17,68.78,68.78,84600.0,48.8735,48.9514,48.6754,48.6754,84600.0
2011-12-27 09:35:00,68.78,68.9,68.63,68.79,54800.0,48.6754,48.7603,48.5692,48.6824,54800.0
2011-12-27 09:40:00,68.79,69.07,68.76,69.0,40600.0,48.6824,48.8806,48.6612,48.8311,40600.0
2011-12-27 09:45:00,69.0,69.06,68.87,69.02,67900.0,48.8311,48.8735,48.7391,48.8452,67900.0
2011-12-27 09:50:00,69.05,69.39,69.02,69.2,101600.0,48.8664,49.1071,48.8452,48.9726,101600.0
2011-12-27 09:55:00,69.19,69.42,69.18,69.42,74000.0,48.9655,49.1283,48.9584,49.1283,74000.0
2011-12-27 10:00:00,69.42,69.55,69.29,69.37,71500.0,49.1283,49.2203,49.0363,49.0929,71500.0
2011-12-27 10:05:00,69.38,69.56,69.34,69.43,70600.0,49.1,49.2274,49.0717,49.1354,70600.0
2011-12-27 10:10:00,69.42,69.46,69.13,69.18,104100.0,49.1283,49.1566,48.9231,48.9584,104100.0
2011-12-27 10:15:00,69.19,69.19,69.01,69.02,68400.0,48.9655,48.9655,48.8381,48.8452,68400.0
2011-12-27 10:20:00,69.03,69.03,68.87,69.0,69800.0,48.8523,48.8523,48.7391,48.8311,69800.0
2011-12-27 10:25:00,68.99,69.15,68.98,69.11,41700.0,48.824,48.9372,48.8169,48.9089,41700.0
2011-12-27 10:30:00,69.12,69.27,69.05,69.26,39900.0,48.916,49.0221,48.8664,49.0151,39900.0
2011-12-27 10:35:00,69.26,69.33,69.2,69.25,40200.0,49.0151,49.0646,48.9726,49.008,40200.0
2011-12-27 10:40:00,69.25,69.25,69.13,69.14,46900.0,49.008,49.008,48.9231,48.9301,46900.0
2011-12-27 10:45:00,69.14,69.21,69.08,69.18,51800.0,48.9301,48.9797,48.8877,48.9584,51800.0
2011-12-27 10:50:00,69.18,69.18,68.88,68.9,40000.0,48.9584,48.9584,48.7461,48.7603,40000.0
2011-12-27 10:55:00,68.9,68.99,68.88,68.96,20600.0,48.7603,48.824,48.7461,48.8027,20600.0
2011-12-27 11:00:00,68.96,68.98,68.88,68.9,35000.0,48.8027,48.8169,48.7461,48.7603,35000.0
2011-12-27 11:05:00,68.91,68.98,68.9,68.93,25600.0,48.7674,48.8169,48.7603,48.7815,25600.0
2011-12-27 11:10:00,68.94,69.08,68.91,69.06,43600.0,48.7886,48.8877,48.7674,48.8735,43600.0
2011-12-27 11:15:00,69.07,69.08,68.97,69.04,25100.0,48.8806,48.8877,48.8098,48.8594,25100.0
2011-12-27 11:20:00,69.04,69.1,68.99,69.06,32700.0,48.8594,48.9018,48.824,48.8735,32700.0
2011-12-27 11:25:00,69.06,69.2,69.06,69.16,32100.0,48.8735,48.9726,48.8735,48.9443,32100.0
2011-12-27 11:30:00,69.18,69.23,69.15,69.17,35100.0,48.9584,48.9938,48.9372,48.9514,35100.0
2011-12-27 11:35:00,69.15,69.25,69.14,69.23,31100.0,48.9372,49.008,48.9301,48.9938,31100.0
2011-12-27 11:40:00,69.23,69.26,69.16,69.2,19500.0,48.9938,49.0151,48.9443,48.9726,19500.0
2011-12-27 11:45:00,69.18,69.22,69.14,69.17,22700.0,48.9584,48.9867,48.9301,48.9514,22700.0
2011-12-27 11:50:00,69.17,69.22,69.15,69.22,17200.0,48.9514,48.9867,48.9372,48.9867,17200.0
2011-12-27 11:55:00,69.22,69.32,69.22,69.31,23100.0,48.9867,49.0575,48.9867,49.0504,23100.0
2011-12-27 12:00:00,69.31,69.41,69.31,69.36,28600.0,49.0504,49.1212,49.0504,49.0858,28600.0
2011-12-27 12:05:00,69.36,69.43,69.31,69.43,28700.0,49.0858,49.1354,49.0504,49.1354,28700.0
2011-12-27 12:10:00,69.43,69.44,69.29,69.3,22300.0,49.1354,49.1424,49.0363,49.0434,22300.0
2011-12-27 12:15:00,69.29,69.31,69.23,69.24,54000.0,49.0363,49.0504,48.9938,49.0009,54000.0
2011-12-27 12:20:00,69.24,69.24,69.11,69.12,60300.0,49.0009,49.0009,48.9089,48.916,60300.0
2011-12-27 12:25:00,69.13,69.15,69.05,69.13,82100.0,48.9231,48.9372,48.8664,48.9231,82100.0
2011-12-27 12:30:00,69.12,69.15,69.1,69.14,49200.0,48.916,48.9372,48.9018,48.9301,49200.0
2011-12-27 12:35:00,69.14,69.14,69.07,69.09,21600.0,48.9301,48.9301,48.8806,48.8947,21600.0
2011-12-27 12:40:00,69.09,69.09,69.05,69.06,24200.0,48.8947,48.8947,48.8664,48.8735,24200.0
2011-12-27 12:45:00,69.06,69.1,69.04,69.05,22600.0,48.8735,48.9018,48.8594,48.8664,22600.0
2011-12-27 12:50:00,69.05,69.06,69.03,69.04,30600.0,48.8664,48.8735,48.8523,48.8594,30600.0
2011-12-27 12:55:00,69.03,69.09,69.03,69.08,18800.0,48.8523,48.8947,48.8523,48.8877,18800.0
2011-12-27 13:00:00,69.08,69.13,69.05,69.13,37400.0,48.8877,48.9231,48.8664,48.9231,37400.0
2011-12-27 13:05:00,69.12,69.12,69.06,69.08,21400.0,48.916,48.916,48.8735,48.8877,21400.0
2011-12-27 13:10:00,69.08,69.12,69.07,69.1,30000.0,48.8877,48.916,48.8806,48.9018,30000.0
2011-12-27 13:15:00,69.1,69.13,69.08,69.11,23400.0,48.9018,48.9231,48.8877,48.9089,23400.0
2011-12-27 13:20:00,69.12,69.14,69.05,69.1,31200.0,48.916,48.9301,48.8664,48.9018,31200.0
2011-12-27 13:25:00,69.09,69.12,69.06,69.09,28800.0,48.8947,48.916,48.8735,48.8947,28800.0
2011-12-27 13:30:00,69.1,69.1,69.05,69.08,24000.0,48.9018,48.9018,48.8664,48.8877,24000.0
2011-12-27 13:35:00,69.08,69.12,68.98,68.99,81700.0,48.8877,48.916,48.8169,48.824,81700.0
2011-12-27 13:40:00,68.97,68.99,68.9,68.98,38900.0,48.8098,48.824,48.7603,48.8169,38900.0
2011-12-27 13:45:00,68.98,69.01,68.96,68.97,54000.0,48.8169,48.8381,48.8027,48.8098,54000.0
2011-12-27 13:50:00,68.97,69.01,68.96,69.0,59300.0,48.8098,48.8381,48.8027,48.8311,59300.0
2011-12-27 13:55:00,69.0,69.05,68.96,68.99,49100.0,48.8311,48.8664,48.8027,48.824,49100.0
2011-12-27 14:00:00,69.0,69.01,68.96,68.98,49800.0,48.8311,48.8381,48.8027,48.8169,49800.0
2011-12-27 14:05:00,68.99,69.0,68.92,68.96,48100.0,48.824,48.8311,48.7744,48.8027,48100.0
2011-12-27 14:10:00,68.96,69.0,68.95,68.98,37300.0,48.8027,48.8311,48.7957,48.8169,37300.0
2011-12-27 14:15:00,68.98,69.0,68.93,68.97,25100.0,48.8169,48.8311,48.7815,48.8098,25100.0
2011-12-27 14:20:00,68.98,69.01,68.98,69.0,38700.0,48.8169,48.8381,48.8169,48.8311,38700.0
2011-12-27 14:25:00,69.0,69.01,68.87,68.89,55000.0,48.8311,48.8381,48.7391,48.7532,55000.0
2011-12-27 14:30:00,68.89,68.91,68.79,68.86,39400.0,48.7532,48.7674,48.6824,48.732,39400.0
2011-12-27 14:35:00,68.88,68.93,68.86,68.92,42100.0,48.7461,48.7815,48.732,48.7744,42100.0
2011-12-27 14:40:00,68.91,68.97,68.89,68.93,26000.0,48.7674,48.8098,48.7532,48.7815,26000.0
2011-12-27 14:45:00,68.93,68.96,68.92,68.94,34500.0,48.7815,48.8027,48.7744,48.7886,34500.0
2011-12-27 14:50:00,68.95,68.96,68.9,68.94,35800.0,48.7957,48.8027,48.7603,48.7886,35800.0
2011-12-27 14:55:00,68.94,68.96,68.87,68.96,113600.0,48.7886,48.8027,48.7391,48.8027,113600.0
2011-12-27 15:00:00,68.96,69.07,68.93,69.06,82300.0,48.8027,48.8806,48.7815,48.8735,82300.0
2011-12-27 15:05:00,69.06,69.1,68.98,69.0,66100.0,48.8735,48.9018,48.8169,48.8311,66100.0
2011-12-27 15:10:00,68.99,69.0,68.95,68.98,42200.0,48.824,48.8311,48.7957,48.8169,42200.0
2011-12-27 15:15:00,68.97,68.97,68.89,68.89,39100.0,48.8098,48.8098,48.7532,48.7532,39100.0
2011-12-27 15:20:00,68.89,68.94,68.82,68.92,56400.0,48.7532,48.7886,48.7037,48.7744,56400.0
2011-12-27 15:25:00,68.95,68.98,68.88,68.92,44300.0,48.7957,48.8169,48.7461,48.7744,44300.0
2011-12-27 15:30:00,68.92,68.92,68.67,68.8,108200.0,48.7744,48.7744,48.5975,48.6895,108200.0
2011-12-27 15:35:00,68.81,68.83,68.62,68.68,69500.0,48.6966,48.7107,48.5621,48.6046,69500.0
2011-12-27 15:40:00,68.67,68.74,68.63,68.73,117900.0,48.5975,48.6471,48.5692,48.64,117900.0
2011-12-27 15:45:00,68.73,68.81,68.72,68.8,73500.0,48.64,48.6966,48.6329,48.6895,73500.0
2011-12-27 15:50:00,68.8,68.83,68.74,68.79,92100.0,48.6895,48.7107,48.6471,48.6824,92100.0
2011-12-27 15:55:00,68.79,68.79,68.63,68.64,243300.0,48.6824,48.6824,48.5692,48.5763,243300.0
2011-12-28 09:30:00,68.59,68.9,68.51,68.58,119800.0,48.5409,48.7603,48.4843,48.5338,119800.0
2011-12-28 09:35:00,68.53,68.92,68.53,68.91,58900.0,48.4984,48.7744,48.4984,48.7674,58900.0
2011-12-28 09:40:00,68.91,69.0,68.8,68.96,67500.0,48.7674,48.8311,48.6895,48.8027,67500.0
2011-12-28 09:45:00,68.96,68.97,68.62,68.62,95100.0,48.8027,48.8098,48.5621,48.5621,95100.0
2011-12-28 09:50:00,68.63,68.64,68.41,68.41,72700.0,48.5692,48.5763,48.4135,48.4135,72700.0
2011-12-28 09:55:00,68.41,68.71,68.33,68.59,68200.0,48.4135,48.6258,48.3569,48.5409,68200.0
2011-12-28 10:00:00,68.59,68.64,68.2,68.24,102700.0,48.5409,48.5763,48.2649,48.2932,102700.0
2011-12-28 10:05:00,68.26,68.52,68.16,68.51,88100.0,48.3074,48.4914,48.2366,48.4843,88100.0
2011-12-28 10:10:00,68.5,68.64,68.46,68.46,74300.0,48.4772,48.5763,48.4489,48.4489,74300.0
2011-12-28 10:15:00,68.47,68.47,68.02,68.14,53900.0,48.456,48.456,48.1375,48.2224,53900.0
2011-12-28 10:20:00,68.15,68.15,67.9,67.91,59800.0,48.2295,48.2295,48.0526,48.0597,59800.0
2011-12-28 10:25:00,67.91,67.95,67.7,67.79,87200.0,48.0597,48.088,47.911,47.9747,87200.0
2011-12-28 10:30:00,67.79,67.82,67.7,67.73,57800.0,47.9747,47.996,47.911,47.9323,57800.0
2011-12-28 10:35:00,67.71,67.75,67.44,67.65,109500.0,47.9181,47.9464,47.727,47.8757,109500.0
2011-12-28 10:40:00,67.63,67.81,67.59,67.74,59600.0,47.8615,47.9889,47.8332,47.9394,59600.0
2011-12-28 10:45:00,67.73,67.85,67.73,67.8,48500.0,47.9323,48.0172,47.9323,47.9818,48500.0
2011-12-28 10:50:00,67.81,67.82,67.72,67.78,46400.0,47.9889,47.996,47.9252,47.9677,46400.0
2011-12-28 10:55:00,67.78,67.83,67.73,67.82,42300.0,47.9677,48.003,47.9323,47.996,42300.0
2011-12-28 11:00:00,67.79,67.83,67.75,67.77,57600.0,47.9747,48.003,47.9464,47.9606,57600.0
2011-12-28 11:05:00,67.79,67.86,67.75,67.77,54400.0,47.9747,48.0243,47.9464,47.9606,54400.0
2011-12-28 11:10:00,67.77,67.81,67.73,67.78,95100.0,47.9606,47.9889,47.9323,47.9677,95100.0
2011-12-28 11:15:00,67.77,67.84,67.75,67.78,54800.0,47.9606,48.0101,47.9464,47.9677,54800.0
2011-12-28 11:20:00,67.79,67.81,67.53,67.54,81700.0,47.9747,47.9889,47.7907,47.7978,81700.0
2011-12-28 11:25:00,67.53,67.54,67.34,67.34,63700.0,47.7907,47.7978,47.6563,47.6563,63700.0
2011-12-28 11:30:00,67.35,67.35,67.13,67.24,153300.0,47.6634,47.6634,47.5077,47.5855,153300.0
2011-12-28 11:35:00,67.24,67.31,67.1,67.2,103400.0,47.5855,47.635,47.4864,47.5572,103400.0
2011-12-28 11:40:00,67.21,67.3,67.08,67.15,69500.0,47.5643,47.628,47.4723,47.5218,69500.0
2011-12-28 11:45:00,67.15,67.33,67.15,67.33,57700.0,47.5218,47.6492,47.5218,47.6492,57700.0
2011-12-28 11:50:00,67.33,67.4,67.3,67.36,60400.0,47.6492,47.6987,47.628,47.6704,60400.0
2011-12-28 11:55:00,67.35,67.35,67.25,67.35,40300.0,47.6634,47.6634,47.5926,47.6634,40300.0
2011-12-28 12:00:00,67.34,67.35,67.21,67.22,37800.0,47.6563,47.6634,47.5643,47.5714,37800.0
2011-12-28 12:05:00,67.22,67.25,67.1,67.2,55200.0,47.5714,47.5926,47.4864,47.5572,55200.0
2011-12-28 12:10:00,67.2,67.32,67.15,67.29,68500.0,47.5572,47.6421,47.5218,47.6209,68500.0
2011-12-28 12:15:00,67.28,67.49,67.24,67.49,52700.0,47.6138,47.7624,47.5855,47.7624,52700.0
2011-12-28 12:20:00,67.48,67.56,67.48,67.5,47200.0,47.7554,47.812,47.7554,47.7695,47200.0
2011-12-28 12:25:00,67.51,67.51,67.43,67.49,37700.0,47.7766,47.7766,47.72,47.7624,37700.0
2011-12-28 12:30:00,67.49,67.59,67.43,67.57,37700.0,47.7624,47.8332,47.72,47.819,37700.0
2011-12-28 12:35:00,67.58,67.64,67.54,67.62,34800.0,47.8261,47.8686,47.7978,47.8544,34800.0
2011-12-28 12:40:00,67.63,67.67,67.55,67.56,40700.0,47.8615,47.8898,47.8049,47.812,40700.0
2011-12-28 12:45:00,67.54,67.58,67.41,67.5,43500.0,47.7978,47.8261,47.7058,47.7695,43500.0
2011-12-28 12:50:00,67.51,67.52,67.2,67.2,52700.0,47.7766,47.7837,47.5572,47.5572,52700.0
2011-12-28 12:55:00,67.21,67.21,67.06,67.07,100900.0,47.5643,47.5643,47.4581,47.4652,100900.0
2011-12-28 13:00:00,67.08,67.15,67.03,67.14,58400.0,47.4723,47.5218,47.4369,47.5147,58400.0
2011-12-28 13:05:00,67.14,67.21,67.1,67.21,42300.0,47.5147,47.5643,47.4864,47.5643,42300.0
2011-12-28 13:10:00,67.21,67.25,67.08,67.11,82100.0,47.5643,47.5926,47.4723,47.4935,82100.0
2011-12-28 13:15:00,67.11,67.26,67.1,67.18,69700.0,47.4935,47.5997,47.4864,47.543,69700.0
2011-12-28 13:20:00,67.19,67.25,67.14,67.17,69600.0,47.5501,47.5926,47.5147,47.536,69600.0
2011-12-28 13:25:00,67.17,67.28,67.14,67.25,92000.0,47.536,47.6138,47.5147,47.5926,92000.0
2011-12-28 13:30:00,67.24,67.39,67.24,67.38,45500.0,47.5855,47.6917,47.5855,47.6846,45500.0
2011-12-28 13:35:00,67.38,67.48,67.38,67.4,38500.0,47.6846,47.7554,47.6846,47.6987,38500.0
2011-12-28 13:40:00,67.39,67.41,67.23,67.25,41700.0,47.6917,47.7058,47.5784,47.5926,41700.0
2011-12-28 13:45:00,67.25,67.33,67.25,67.28,31100.0,47.5926,47.6492,47.5926,47.6138,31100.0
2011-12-28 13:50:00,67.29,67.35,67.29,67.33,18600.0,47.6209,47.6634,47.6209,47.6492,18600.0
2011-12-28 13:55:00,67.34,67.4,67.32,67.37,30400.0,47.6563,47.6987,47.6421,47.6775,30400.0
2011-12-28 14:00:00,67.37,67.38,67.19,67.19,50600.0,47.6775,47.6846,47.5501,47.5501,50600.0
2011-12-28 14:05:00,67.18,67.35,67.18,67.19,47300.0,47.543,47.6634,47.543,47.5501,47300.0
2011-12-28 14:10:00,67.18,67.23,67.11,67.21,52800.0,47.543,47.5784,47.4935,47.5643,52800.0
2011-12-28 14:15:00,67.21,67.22,67.06,67.06,74100.0,47.5643,47.5714,47.4581,47.4581,74100.0
2011-12-28 14:20:00,67.06,67.19,67.06,67.17,41900.0,47.4581,47.5501,47.4581,47.536,41900.0
2011-12-28 14:25:00,67.18,67.3,67.17,67.29,78800.0,47.543,47.628,47.536,47.6209,78800.0
2011-12-28 14:30:00,67.29,67.33,67.24,67.3,65500.0,47.6209,47.6492,47.5855,47.628,65500.0
2011-12-28 14:35:00,67.29,67.38,67.28,67.32,78800.0,47.6209,47.6846,47.6138,47.6421,78800.0
2011-12-28 14:40:00,67.32,67.42,67.29,67.41,74000.0,47.6421,47.7129,47.6209,47.7058,74000.0
2011-12-28 14:45:00,67.42,67.44,67.31,67.33,43100.0,47.7129,47.727,47.635,47.6492,43100.0
2011-12-28 14:50:00,67.33,67.36,67.19,67.27,45300.0,47.6492,47.6704,47.5501,47.6067,45300.0
2011-12-28 14:55:00,67.27,67.29,67.19,67.2,45200.0,47.6067,47.6209,47.5501,47.5572,45200.0
2011-12-28 15:00:00,67.2,67.27,67.19,67.25,31500.0,47.5572,47.6067,47.5501,47.5926,31500.0
2011-12-28 15:05:00,67.25,67.33,67.23,67.33,41500.0,47.5926,47.6492,47.5784,47.6492,41500.0
2011-12-28 15:10:00,67.32,67.41,67.32,67.35,49700.0,47.6421,47.7058,47.6421,47.6634,49700.0
2011-12-28 15:15:00,67.35,67.35,67.15,67.21,88000.0,47.6634,47.6634,47.5218,47.5643,88000.0
2011-12-28 15:20:00,67.2,67.39,67.2,67.28,73500.0,47.5572,47.6917,47.5572,47.6138,73500.0
2011-12-28 15:25:00,67.28,67.3,67.09,67.12,95600.0,47.6138,47.628,47.4794,47.5006,95600.0
2011-12-28 15:30:00,67.11,67.12,66.79,66.88,231400.0,47.4935,47.5006,47.267,47.3307,231400.0
2011-12-28 15:35:00,66.88,67.01,66.85,67.0,118800.0,47.3307,47.4227,47.3095,47.4157,118800.0
2011-12-28 15:40:00,67.0,67.24,67.0,67.18,104500.0,47.4157,47.5855,47.4157,47.543,104500.0
2011-12-28 15:45:00,67.17,67.27,67.02,67.27,127700.0,47.536,47.6067,47.4298,47.6067,127700.0
2011-12-28 15:50:00,67.26,67.26,67.11,67.17,172800.0,47.5997,47.5997,47.4935,47.536,172800.0
2011-12-28 15:55:00,67.17,67.17,66.98,67.09,382000.0,47.536,47.536,47.4015,47.4794,382000.0
2011-12-29 09:30:00,67.07,67.31,67.07,67.26,114700.0,47.4652,47.635,47.4652,47.5997,114700.0
2011-12-29 09:35:00,67.25,67.54,67.23,67.31,55200.0,47.5926,47.7978,47.5784,47.635,55200.0
2011-12-29 09:40:00,67.33,67.5,67.24,67.26,51200.0,47.6492,47.7695,47.5855,47.5997,51200.0
2011-12-29 09:45:00,67.28,67.47,67.28,67.31,38900.0,47.6138,47.7483,47.6138,47.635,38900.0
2011-12-29 09:50:00,67.33,67.57,67.3,67.57,62000.0,47.6492,47.819,47.628,47.819,62000.0
2011-12-29 09:55:00,67.58,67.61,67.17,67.37,108100.0,47.8261,47.8474,47.536,47.6775,108100.0
2011-12-29 10:00:00,67.38,67.48,67.32,67.45,52700.0,47.6846,47.7554,47.6421,47.7341,52700.0
2011-12-29 10:05:00,67.45,67.5,67.32,67.43,74400.0,47.7341,47.7695,47.6421,47.72,74400.0
2011-12-29 10:10:00,67.42,67.47,67.34,67.38,36900.0,47.7129,47.7483,47.6563,47.6846,36900.0
2011-12-29 10:15:00,67.39,67.52,67.3,67.52,52400.0,47.6917,47.7837,47.628,47.7837,52400.0
2011-12-29 10:20:00,67.53,67.55,67.42,67.45,43500.0,47.7907,47.8049,47.7129,47.7341,43500.0
2011-12-29 10:25:00,67.44,67.63,67.42,67.51,75300.0,47.727,47.8615,47.7129,47.7766,75300.0
2011-12-29 10:30:00,67.52,67.65,67.46,67.5,108900.0,47.7837,47.8757,47.7412,47.7695,108900.0
2011-12-29 10:35:00,67.48,67.58,67.46,67.56,66700.0,47.7554,47.8261,47.7412,47.812,66700.0
2011-12-29 10:40:00,67.56,67.65,67.55,67.63,49100.0,47.812,47.8757,47.8049,47.8615,49100.0
2011-12-29 10:45:00,67.64,67.7,67.57,67.68,59600.0,47.8686,47.911,47.819,47.8969,59600.0
2011-12-29 10:50:00,67.68,67.7,67.59,67.69,32300.0,47.8969,47.911,47.8332,47.904,32300.0
2011-12-29 10:55:00,67.68,67.74,67.51,67.56,74300.0,47.8969,47.9394,47.7766,47.812,74300.0
2011-12-29 11:00:00,67.55,67.68,67.38,67.39,105400.0,47.8049,47.8969,47.6846,47.6917,105400.0
2011-12-29 11:05:00,67.39,67.5,67.18,67.19,64900.0,47.6917,47.7695,47.543,47.5501,64900.0
2011-12-29 11:10:00,67.18,67.35,67.18,67.24,69100.0,47.543,47.6634,47.543,47.5855,69100.0
2011-12-29 11:15:00,67.24,67.31,67.2,67.31,40900.0,47.5855,47.635,47.5572,47.635,40900.0
2011-12-29 11:20:00,67.31,67.35,67.22,67.23,39900.0,47.635,47.6634,47.5714,47.5784,39900.0
2011-12-29 11:25:00,67.24,67.35,67.22,67.22,49100.0,47.5855,47.6634,47.5714,47.5714,49100.0
2011-12-29 11:30:00,67.21,67.34,67.21,67.32,32400.0,47.5643,47.6563,47.5643,47.6421,32400.0
2011-12-29 11:35:00,67.34,67.43,67.25,67.27,30800.0,47.6563,47.72,47.5926,47.6067,30800.0
2011-12-29 11:40:00,67.28,67.4,67.28,67.31,33700.0,47.6138,47.6987,47.6138,47.635,33700.0
2011-12-29 11:45:00,67.32,67.34,67.26,67.29,30500.0,47.6421,47.6563,47.5997,47.6209,30500.0
2011-12-29 11:50:00,67.3,67.36,67.28,67.34,24400.0,47.628,47.6704,47.6138,47.6563,24400.0
2011-12-29 11:55:00,67.34,67.45,67.33,67.43,22800.0,47.6563,47.7341,47.6492,47.72,22800.0
2011-12-29 12:00:00,67.43,67.45,67.3,67.35,35300.0,47.72,47.7341,47.628,47.6634,35300.0
2011-12-29 12:05:00,67.35,67.36,67.23,67.31,23000.0,47.6634,47.6704,47.5784,47.635,23000.0
2011-12-29 12:10:00,67.3,67.31,67.23,67.26,20600.0,47.628,47.635,47.5784,47.5997,20600.0
2011-12-29 12:15:00,67.25,67.28,67.2,67.21,22800.0,47.5926,47.6138,47.5572,47.5643,22800.0
2011-12-29 12:20:00,67.2,67.25,67.16,67.21,20900.0,47.5572,47.5926,47.5289,47.5643,20900.0
2011-12-29 12:25:00,67.21,67.27,67.1,67.11,42900.0,47.5643,47.6067,47.4864,47.4935,42900.0
2011-12-29 12:30:00,67.11,67.11,67.0,67.01,51700.0,47.4935,47.4935,47.4157,47.4227,51700.0
2011-12-29 12:35:00,67.0,67.1,67.0,67.08,44200.0,47.4157,47.4864,47.4157,47.4723,44200.0
2011-12-29 12:40:00,67.1,67.11,67.02,67.08,15100.0,47.4864,47.4935,47.4298,47.4723,15100.0
2011-12-29 12:45:00,67.07,67.1,67.04,67.09,23200.0,47.4652,47.4864,47.444,47.4794,23200.0
2011-12-29 12:50:00,67.08,67.11,67.05,67.08,26900.0,47.4723,47.4935,47.451,47.4723,26900.0
2011-12-29 12:55:00,67.09,67.14,67.08,67.08,17400.0,47.4794,47.5147,47.4723,47.4723,17400.0
2011-12-29 13:00:00,67.09,67.26,67.06,67.13,55100.0,47.4794,47.5997,47.4581,47.5077,55100.0
2011-12-29 13:05:00,67.14,67.18,67.1,67.18,22200.0,47.5147,47.543,47.4864,47.543,22200.0
2011-12-29 13:10:00,67.19,67.19,67.11,67.11,19900.0,47.5501,47.5501,47.4935,47.4935,19900.0
2011-12-29 13:15:00,67.11,67.11,67.02,67.05,33500.0,47.4935,47.4935,47.4298,47.451,33500.0
2011-12-29 13:20:00,67.05,67.08,67.01,67.06,25200.0,47.451,47.4723,47.4227,47.4581,25200.0
2011-12-29 13:25:00,67.06,67.18,67.03,67.11,47100.0,47.4581,47.543,47.4369,47.4935,47100.0
2011-12-29 13:30:00,67.11,67.14,67.06,67.11,31400.0,47.4935,47.5147,47.4581,47.4935,31400.0
2011-12-29 13:35:00,67.11,67.22,67.11,67.21,35600.0,47.4935,47.5714,47.4935,47.5643,35600.0
2011-12-29 13:40:00,67.22,67.27,67.07,67.09,68200.0,47.5714,47.6067,47.4652,47.4794,68200.0
2011-12-29 13:45:00,67.1,67.19,67.05,67.17,32500.0,47.4864,47.5501,47.451,47.536,32500.0
2011-12-29 13:50:00,67.15,67.21,67.12,67.21,25600.0,47.5218,47.5643,47.5006,47.5643,25600.0
2011-12-29 13:55:00,67.21,67.21,67.14,67.2,25100.0,47.5643,47.5643,47.5147,47.5572,25100.0
2011-12-29 14:00:00,67.21,67.27,67.15,67.26,23500.0,47.5643,47.6067,47.5218,47.5997,23500.0
2011-12-29 14:05:00,67.25,67.31,67.22,67.3,31600.0,47.5926,47.635,47.5714,47.628,31600.0
2011-12-29 14:10:00,67.29,67.34,67.28,67.32,20800.0,47.6209,47.6563,47.6138,47.6421,20800.0
2011-12-29 14:15:00,67.32,67.39,67.29,67.36,38000.0,47.6421,47.6917,47.6209,47.6704,38000.0
2011-12-29 14:20:00,67.36,67.38,67.27,67.28,55000.0,47.6704,47.6846,47.6067,47.6138,55000.0
2011-12-29 14:25:00,67.27,67.33,67.25,67.32,32800.0,47.6067,47.6492,47.5926,47.6421,32800.0
2011-12-29 14:30:00,67.31,67.31,67.17,67.2,49600.0,47.635,47.635,47.536,47.5572,49600.0
2011-12-29 14:35:00,67.2,67.27,67.18,67.25,38400.0,47.5572,47.6067,47.543,47.5926,38400.0
2011-12-29 14:40:00,67.25,67.3,67.24,67.28,31800.0,47.5926,47.628,47.5855,47.6138,31800.0
2011-12-29 14:45:00,67.27,67.35,67.25,67.33,30200.0,47.6067,47.6634,47.5926,47.6492,30200.0
2011-12-29 14:50:00,67.34,67.38,67.29,67.37,25600.0,47.6563,47.6846,47.6209,47.6775,25600.0
2011-12-29 14:55:00,67.37,67.39,67.32,67.33,29800.0,47.6775,47.6917,47.6421,47.6492,29800.0
2011-12-29 15:00:00,67.31,67.4,67.31,67.39,35200.0,47.635,47.6987,47.635,47.6917,35200.0
2011-12-29 15:05:00,67.39,67.42,67.32,67.38,55200.0,47.6917,47.7129,47.6421,47.6846,55200.0
2011-12-29 15:10:00,67.39,67.45,67.37,67.42,56500.0,47.6917,47.7341,47.6775,47.7129,56500.0
2011-12-29 15:15:00,67.42,67.51,67.41,67.47,63000.0,47.7129,47.7766,47.7058,47.7483,63000.0
2011-12-29 15:20:00,67.46,67.47,67.34,67.35,97400.0,47.7412,47.7483,47.6563,47.6634,97400.0
2011-12-29 15:25:00,67.36,67.36,67.25,67.29,75200.0,47.6704,47.6704,47.5926,47.6209,75200.0
2011-12-29 15:30:00,67.28,67.31,67.22,67.23,84300.0,47.6138,47.635,47.5714,47.5784,84300.0
2011-12-29 15:35:00,67.22,67.26,67.18,67.22,136800.0,47.5714,47.5997,47.543,47.5714,136800.0
2011-12-29 15:40:00,67.21,67.35,67.2,67.3,153900.0,47.5643,47.6634,47.5572,47.628,153900.0
2011-12-29 15:45:00,67.31,67.4,67.3,67.31,114900.0,47.635,47.6987,47.628,47.635,114900.0
2011-12-29 15:50:00,67.31,67.36,67.26,67.29,127800.0,47.635,47.6704,47.5997,47.6209,127800.0
2011-12-29 15:55:00,67.29,67.45,67.29,67.39,331800.0,47.6209,47.7341,47.6209,47.6917,331800.0
2011-12-30 09:30:00,67.24,67.51,67.14,67.36,99400.0,47.5855,47.7766,47.5147,47.6704,99400.0
2011-12-30 09:35:00,67.36,67.57,67.31,67.44,33200.0,47.6704,47.819,47.635,47.727,33200.0
2011-12-30 09:40:00,67.47,67.66,67.45,67.48,49700.0,47.7483,47.8827,47.7341,47.7554,49700.0
2011-12-30 09:45:00,67.49,67.56,67.43,67.55,61000.0,47.7624,47.812,47.72,47.8049,61000.0
2011-12-30 09:50:00,67.56,67.76,67.55,67.74,59000.0,47.812,47.9535,47.8049,47.9394,59000.0
2011-12-30 09:55:00,67.74,67.74,67.61,67.74,62400.0,47.9394,47.9394,47.8474,47.9394,62400.0
2011-12-30 10:00:00,67.73,67.8,67.7,67.79,42300.0,47.9323,47.9818,47.911,47.9747,42300.0
2011-12-30 10:05:00,67.78,67.88,67.71,67.75,56000.0,47.9677,48.0384,47.9181,47.9464,56000.0
2011-12-30 10:10:00,67.76,67.88,67.73,67.78,53800.0,47.9535,48.0384,47.9323,47.9677,53800.0
2011-12-30 10:15:00,67.79,67.82,67.69,67.8,69800.0,47.9747,47.996,47.904,47.9818,69800.0
2011-12-30 10:20:00,67.8,68.05,67.8,67.96,137800.0,47.9818,48.1587,47.9818,48.095,137800.0
2011-12-30 10:25:00,68.02,68.03,67.82,67.84,50100.0,48.1375,48.1446,47.996,48.0101,50100.0
2011-12-30 10:30:00,67.87,67.92,67.83,67.84,38600.0,48.0314,48.0667,48.003,48.0101,38600.0
2011-12-30 10:35:00,67.85,67.95,67.8,67.88,54600.0,48.0172,48.088,47.9818,48.0384,54600.0
2011-12-30 10:40:00,67.88,67.91,67.73,67.76,39500.0,48.0384,48.0597,47.9323,47.9535,39500.0
2011-12-30 10:45:00,67.76,67.78,67.68,67.72,35400.0,47.9535,47.9677,47.8969,47.9252,35400.0
2011-12-30 10:50:00,67.74,67.78,67.65,67.71,49800.0,47.9394,47.9677,47.8757,47.9181,49800.0
2011-12-30 10:55:00,67.73,67.76,67.63,67.66,37800.0,47.9323,47.9535,47.8615,47.8827,37800.0
2011-12-30 11:00:00,67.66,67.73,67.63,67.69,40800.0,47.8827,47.9323,47.8615,47.904,40800.0
2011-12-30 11:05:00,67.69,67.76,67.63,67.71,37600.0,47.904,47.9535,47.8615,47.9181,37600.0
2011-12-30 11:10:00,67.72,67.78,67.65,67.77,63700.0,47.9252,47.9677,47.8757,47.9606,63700.0
2011-12-30 11:15:00,67.76,67.95,67.76,67.93,72900.0,47.9535,48.088,47.9535,48.0738,72900.0
2011-12-30 11:20:00,67.92,68.07,67.74,68.06,46200.0,48.0667,48.1729,47.9394,48.1658,46200.0
2011-12-30 11:25:00,68.06,68.13,68.03,68.11,64300.0,48.1658,48.2154,48.1446,48.2012,64300.0
2011-12-30 11:30:00,68.11,68.12,68.03,68.06,33800.0,48.2012,48.2083,48.1446,48.1658,33800.0
2011-12-30 11:35:00,68.06,68.14,68.03,68.13,38900.0,48.1658,48.2224,48.1446,48.2154,38900.0
2011-12-30 11:40:00,68.14,68.23,68.09,68.21,68700.0,48.2224,48.2861,48.187,48.272,68700.0
2011-12-30 11:45:00,68.21,68.22,67.97,67.99,60100.0,48.272,48.279,48.1021,48.1163,60100.0
2011-12-30 11:50:00,67.98,68.0,67.83,67.86,45800.0,48.1092,48.1234,48.003,48.0243,45800.0
2011-12-30 11:55:00,67.87,67.94,67.8,67.81,45400.0,48.0314,48.0809,47.9818,47.9889,45400.0
2011-12-30 12:00:00,67.82,67.91,67.79,67.86,27000.0,47.996,48.0597,47.9747,48.0243,27000.0
2011-12-30 12:05:00,67.87,67.91,67.82,67.88,30200.0,48.0314,48.0597,47.996,48.0384,30200.0
2011-12-30 12:10:00,67.88,67.89,67.84,67.89,22600.0,48.0384,48.0455,48.0101,48.0455,22600.0
2011-12-30 12:15:00,67.88,67.95,67.87,67.93,32100.0,48.0384,48.088,48.0314,48.0738,32100.0
2011-12-30 12:20:00,67.94,67.98,67.92,67.97,30100.0,48.0809,48.1092,48.0667,48.1021,30100.0
2011-12-30 12:25:00,67.98,67.99,67.91,67.92,25600.0,48.1092,48.1163,48.0597,48.0667,25600.0
2011-12-30 12:30:00,67.91,67.98,67.9,67.95,27800.0,48.0597,48.1092,48.0526,48.088,27800.0
2011-12-30 12:35:00,67.95,67.99,67.95,67.98,19400.0,48.088,48.1163,48.088,48.1092,19400.0
2011-12-30 12:40:00,67.99,68.08,67.98,68.08,39900.0,48.1163,48.18,48.1092,48.18,39900.0
2011-12-30 12:45:00,68.09,68.15,68.06,68.15,34900.0,48.187,48.2295,48.1658,48.2295,34900.0
2011-12-30 12:50:00,68.13,68.16,68.1,68.12,65100.0,48.2154,48.2366,48.1941,48.2083,65100.0
2011-12-30 12:55:00,68.13,68.13,68.09,68.11,55000.0,48.2154,48.2154,48.187,48.2012,55000.0
2011-12-30 13:00:00,68.11,68.16,68.09,68.14,49300.0,48.2012,48.2366,48.187,48.2224,49300.0
2011-12-30 13:05:00,68.15,68.22,68.15,68.2,31800.0,48.2295,48.279,48.2295,48.2649,31800.0
2011-12-30 13:10:00,68.21,68.21,68.17,68.2,28700.0,48.272,48.272,48.2437,48.2649,28700.0
2011-12-30 13:15:00,68.2,68.2,68.15,68.16,27900.0,48.2649,48.2649,48.2295,48.2366,27900.0
2011-12-30 13:20:00,68.17,68.22,68.14,68.2,40700.0,48.2437,48.279,48.2224,48.2649,40700.0
2011-12-30 13:25:00,68.21,68.28,68.21,68.28,34000.0,48.272,48.3215,48.272,48.3215,34000.0
2011-12-30 13:30:00,68.28,68.34,68.26,68.34,51000.0,48.3215,48.364,48.3074,48.364,51000.0
2011-12-30 13:35:00,68.33,68.43,68.32,68.43,47300.0,48.3569,48.4277,48.3498,48.4277,47300.0
2011-12-30 13:40:00,68.44,68.5,68.39,68.48,51800.0,48.4347,48.4772,48.3994,48.4631,51800.0
2011-12-30 13:45:00,68.48,68.54,68.46,68.52,46400.0,48.4631,48.5055,48.4489,48.4914,46400.0
2011-12-30 13:50:00,68.53,68.53,68.49,68.52,33000.0,48.4984,48.4984,48.4701,48.4914,33000.0
2011-12-30 13:55:00,68.52,68.53,68.49,68.5,50800.0,48.4914,48.4984,48.4701,48.4772,50800.0
2011-12-30 14:00:00,68.5,68.53,68.49,68.5,46300.0,48.4772,48.4984,48.4701,48.4772,46300.0
2011-12-30 14:05:00,68.5,68.51,68.42,68.42,97300.0,48.4772,48.4843,48.4206,48.4206,97300.0
2011-12-30 14:10:00,68.43,68.43,68.3,68.32,64100.0,48.4277,48.4277,48.3357,48.3498,64100.0
2011-12-30 14:15:00,68.3,68.33,68.18,68.27,60000.0,48.3357,48.3569,48.2507,48.3144,60000.0
2011-12-30 14:20:00,68.28,68.3,68.13,68.19,113700.0,48.3215,48.3357,48.2154,48.2578,113700.0
2011-12-30 14:25:00,68.19,68.32,68.18,68.28,123900.0,48.2578,48.3498,48.2507,48.3215,123900.0
2011-12-30 14:30:00,68.28,68.42,68.28,68.41,121400.0,48.3215,48.4206,48.3215,48.4135,121400.0
2011-12-30 14:35:00,68.41,68.43,68.39,68.43,46900.0,48.4135,48.4277,48.3994,48.4277,46900.0
2011-12-30 14:40:00,68.42,68.43,68.38,68.41,85100.0,48.4206,48.4277,48.3923,48.4135,85100.0
2011-12-30 14:45:00,68.41,68.48,68.39,68.43,73300.0,48.4135,48.4631,48.3994,48.4277,73300.0
2011-12-30 14:50:00,68.43,68.45,68.39,68.4,51200.0,48.4277,48.4418,48.3994,48.4064,51200.0
2011-12-30 14:55:00,68.41,68.47,68.37,68.41,89100.0,48.4135,48.456,48.3852,48.4135,89100.0
2011-12-30 15:00:00,68.4,68.52,68.4,68.51,80600.0,48.4064,48.4914,48.4064,48.4843,80600.0
2011-12-30 15:05:00,68.51,68.53,68.44,68.44,56900.0,48.4843,48.4984,48.4347,48.4347,56900.0
2011-12-30 15:10:00,68.45,68.47,68.4,68.45,83700.0,48.4418,48.456,48.4064,48.4418,83700.0
2011-12-30 15:15:00,68.45,68.46,68.43,68.45,48200.0,48.4418,48.4489,48.4277,48.4418,48200.0
2011-12-30 15:20:00,68.45,68.54,68.45,68.53,62000.0,48.4418,48.5055,48.4418,48.4984,62000.0
2011-12-30 15:25:00,68.53,68.54,68.38,68.39,70500.0,48.4984,48.5055,48.3923,48.3994,70500.0
2011-12-30 15:30:00,68.39,68.42,68.37,68.4,66900.0,48.3994,48.4206,48.3852,48.4064,66900.0
2011-12-30 15:35:00,68.41,68.49,68.4,68.46,85600.0,48.4135,48.4701,48.4064,48.4489,85600.0
2011-12-30 15:40:00,68.47,68.51,68.45,68.47,132500.0,48.456,48.4843,48.4418,48.456,132500.0
2011-12-30 15:45:00,68.47,68.51,68.37,68.5,151500.0,48.456,48.4843,48.3852,48.4772,151500.0
2011-12-30 15:50:00,68.5,68.5,68.45,68.47,116100.0,48.4772,48.4772,48.4418,48.456,116100.0
2011-12-30 15:55:00,68.47,68.47,68.3,68.3,297000.0,48.456,48.456,48.3357,48.3357,297000.0
2012-01-03 09:30:00,70.18,70.62,69.99,70.24,337100.0,49.6661,49.9775,49.5317,49.7086,337100.0
2012-01-03 09:35:00,70.23,70.39,70.0,70.19,144500.0,49.7015,49.8148,49.5387,49.6732,144500.0
2012-01-03 09:40:00,70.18,70.27,69.85,69.91,149700.0,49.6661,49.7298,49.4326,49.4751,149700.0
2012-01-03 09:45:00,69.9,69.92,69.6,69.84,137300.0,49.468,49.4821,49.2557,49.4255,137300.0
2012-01-03 09:50:00,69.84,70.15,69.82,70.15,134000.0,49.4255,49.6449,49.4114,49.6449,134000.0
2012-01-03 09:55:00,70.13,70.2,70.02,70.12,119900.0,49.6307,49.6803,49.5529,49.6237,119900.0
2012-01-03 10:00:00,70.12,70.21,69.98,70.18,200800.0,49.6237,49.6874,49.5246,49.6661,200800.0
2012-01-03 10:05:00,70.19,70.34,70.16,70.2,186200.0,49.6732,49.7794,49.652,49.6803,186200.0
2012-01-03 10:10:00,70.21,70.35,70.18,70.34,115000.0,49.6874,49.7864,49.6661,49.7794,115000.0
2012-01-03 10:15:00,70.34,70.58,70.34,70.58,139800.0,49.7794,49.9492,49.7794,49.9492,139800.0
2012-01-03 10:20:00,70.57,70.82,70.56,70.66,76200.0,49.9421,50.1191,49.9351,50.0058,76200.0
2012-01-03 10:25:00,70.65,70.7,70.5,70.57,55100.0,49.9988,50.0341,49.8926,49.9421,55100.0
2012-01-03 10:30:00,70.57,70.69,70.47,70.48,48700.0,49.9421,50.0271,49.8714,49.8784,48700.0
2012-01-03 10:35:00,70.47,70.56,70.32,70.35,61100.0,49.8714,49.9351,49.7652,49.7864,61100.0
2012-01-03 10:40:00,70.36,70.48,70.33,70.47,51500.0,49.7935,49.8784,49.7723,49.8714,51500.0
2012-01-03 10:45:00,70.47,70.53,70.38,70.38,41600.0,49.8714,49.9138,49.8077,49.8077,41600.0
2012-01-03 10:50:00,70.38,70.47,70.36,70.4,50900.0,49.8077,49.8714,49.7935,49.8218,50900.0
2012-01-03 10:55:00,70.38,70.47,70.38,70.43,59700.0,49.8077,49.8714,49.8077,49.8431,59700.0
2012-01-03 11:00:00,70.45,70.59,70.4,70.42,120400.0,49.8572,49.9563,49.8218,49.836,120400.0
2012-01-03 11:05:00,70.42,70.63,70.4,70.59,83400.0,49.836,49.9846,49.8218,49.9563,83400.0
2012-01-03 11:10:00,70.6,70.8,70.58,70.8,88700.0,49.9634,50.1049,49.9492,50.1049,88700.0
2012-01-03 11:15:00,70.81,70.89,70.58,70.58,118100.0,50.112,50.1686,49.9492,49.9492,118100.0
2012-01-03 11:20:00,70.57,70.75,70.54,70.73,77900.0,49.9421,50.0695,49.9209,50.0554,77900.0
2012-01-03 11:25:00,70.73,70.73,70.56,70.59,88000.0,50.0554,50.0554,49.9351,49.9563,88000.0
2012-01-03 11:30:00,70.58,70.65,70.51,70.51,65200.0,49.9492,49.9988,49.8997,49.8997,65200.0
2012-01-03 11:35:00,70.51,70.63,70.51,70.6,68300.0,49.8997,49.9846,49.8997,49.9634,68300.0
2012-01-03 11:40:00,70.57,70.58,70.43,70.45,56600.0,49.9421,49.9492,49.8431,49.8572,56600.0
2012-01-03 11:45:00,70.45,70.54,70.21,70.31,65200.0,49.8572,49.9209,49.6874,49.7581,65200.0
2012-01-03 11:50:00,70.33,70.37,70.2,70.27,43500.0,49.7723,49.8006,49.6803,49.7298,43500.0
2012-01-03 11:55:00,70.3,70.41,70.22,70.24,40500.0,49.7511,49.8289,49.6944,49.7086,40500.0
2012-01-03 12:00:00,70.24,70.27,70.08,70.15,66500.0,49.7086,49.7298,49.5954,49.6449,66500.0
2012-01-03 12:05:00,70.17,70.34,70.09,70.31,43500.0,49.6591,49.7794,49.6024,49.7581,43500.0
2012-01-03 12:10:00,70.29,70.32,70.08,70.11,53200.0,49.744,49.7652,49.5954,49.6166,53200.0
2012-01-03 12:15:00,70.11,70.27,70.05,70.25,40300.0,49.6166,49.7298,49.5741,49.7157,40300.0
2012-01-03 12:20:00,70.25,70.35,70.15,70.29,110000.0,49.7157,49.7864,49.6449,49.744,110000.0
2012-01-03 12:25:00,70.29,70.36,70.21,70.33,27300.0,49.744,49.7935,49.6874,49.7723,27300.0
2012-01-03 12:30:00,70.32,70.33,70.09,70.09,37400.0,49.7652,49.7723,49.6024,49.6024,37400.0
2012-01-03 12:35:00,70.11,70.2,69.98,69.98,70600.0,49.6166,49.6803,49.5246,49.5246,70600.0
2012-01-03 12:40:00,69.98,70.11,69.98,70.09,38300.0,49.5246,49.6166,49.5246,49.6024,38300.0
2012-01-03 12:45:00,70.1,70.1,69.92,69.92,44800.0,49.6095,49.6095,49.4821,49.4821,44800.0
2012-01-03 12:50:00,69.91,70.07,69.9,69.97,47600.0,49.4751,49.5883,49.468,49.5175,47600.0
2012-01-03 12:55:00,69.97,69.99,69.81,69.87,61000.0,49.5175,49.5317,49.4043,49.4467,61000.0
2012-01-03 13:00:00,69.88,70.03,69.84,69.84,61300.0,49.4538,49.56,49.4255,49.4255,61300.0
2012-01-03 13:05:00,69.84,69.88,69.77,69.84,45600.0,49.4255,49.4538,49.376,49.4255,45600.0
2012-01-03 13:10:00,69.84,69.9,69.78,69.9,31100.0,49.4255,49.468,49.3831,49.468,31100.0
2012-01-03 13:15:00,69.9,69.98,69.88,69.9,44500.0,49.468,49.5246,49.4538,49.468,44500.0
2012-01-03 13:20:00,69.9,69.9,69.76,69.89,64200.0,49.468,49.468,49.3689,49.4609,64200.0
2012-01-03 13:25:00,69.88,69.91,69.8,69.91,60200.0,49.4538,49.4751,49.3972,49.4751,60200.0
2012-01-03 13:30:00,69.89,69.89,69.74,69.75,33700.0,49.4609,49.4609,49.3547,49.3618,33700.0
2012-01-03 13:35:00,69.76,69.88,69.76,69.8,43800.0,49.3689,49.4538,49.3689,49.3972,43800.0
2012-01-03 13:40:00,69.8,69.99,69.8,69.9,37400.0,49.3972,49.5317,49.3972,49.468,37400.0
2012-01-03 13:45:00,69.89,70.01,69.86,70.0,28700.0,49.4609,49.5458,49.4397,49.5387,28700.0
2012-01-03 13:50:00,70.01,70.09,70.0,70.01,52100.0,49.5458,49.6024,49.5387,49.5458,52100.0
2012-01-03 13:55:00,70.01,70.07,70.0,70.02,25300.0,49.5458,49.5883,49.5387,49.5529,25300.0
2012-01-03 14:00:00,70.03,70.11,70.0,70.1,46400.0,49.56,49.6166,49.5387,49.6095,46400.0
2012-01-03 14:05:00,70.1,70.11,70.02,70.03,64900.0,49.6095,49.6166,49.5529,49.56,64900.0
2012-01-03 14:10:00,70.03,70.04,69.87,69.88,57800.0,49.56,49.5671,49.4467,49.4538,57800.0
2012-01-03 14:15:00,69.88,70.01,69.81,69.99,35000.0,49.4538,49.5458,49.4043,49.5317,35000.0
2012-01-03 14:20:00,69.99,70.01,69.91,69.97,48800.0,49.5317,49.5458,49.4751,49.5175,48800.0
2012-01-03 14:25:00,69.98,70.0,69.91,69.97,46200.0,49.5246,49.5387,49.4751,49.5175,46200.0
2012-01-03 14:30:00,69.97,70.0,69.92,69.96,75800.0,49.5175,49.5387,49.4821,49.5104,75800.0
2012-01-03 14:35:00,69.96,70.16,69.91,70.12,159900.0,49.5104,49.652,49.4751,49.6237,159900.0
2012-01-03 14:40:00,70.12,70.31,70.09,70.31,78500.0,49.6237,49.7581,49.6024,49.7581,78500.0
2012-01-03 14:45:00,70.3,70.4,70.26,70.34,80700.0,49.7511,49.8218,49.7227,49.7794,80700.0
2012-01-03 14:50:00,70.35,70.41,70.35,70.39,117400.0,49.7864,49.8289,49.7864,49.8148,117400.0
2012-01-03 14:55:00,70.4,70.45,70.38,70.42,77100.0,49.8218,49.8572,49.8077,49.836,77100.0
2012-01-03 15:00:00,70.41,70.42,70.26,70.26,75600.0,49.8289,49.836,49.7227,49.7227,75600.0
2012-01-03 15:05:00,70.27,70.43,70.27,70.41,93000.0,49.7298,49.8431,49.7298,49.8289,93000.0
2012-01-03 15:10:00,70.41,70.41,70.34,70.34,65400.0,49.8289,49.8289,49.7794,49.7794,65400.0
2012-01-03 15:15:00,70.34,70.42,70.33,70.36,91100.0,49.7794,49.836,49.7723,49.7935,91100.0
2012-01-03 15:20:00,70.36,70.42,70.26,70.27,158200.0,49.7935,49.836,49.7227,49.7298,158200.0
2012-01-03 15:25:00,70.28,70.38,70.28,70.32,71300.0,49.7369,49.8077,49.7369,49.7652,71300.0
2012-01-03 15:30:00,70.32,70.36,70.29,70.34,74800.0,49.7652,49.7935,49.744,49.7794,74800.0
2012-01-03 15:35:00,70.33,70.34,70.22,70.22,91200.0,49.7723,49.7794,49.6944,49.6944,91200.0
2012-01-03 15:40:00,70.23,70.44,70.23,70.43,108100.0,49.7015,49.8501,49.7015,49.8431,108100.0
2012-01-03 15:45:00,70.43,70.49,70.38,70.41,186400.0,49.8431,49.8855,49.8077,49.8289,186400.0
2012-01-03 15:50:00,70.41,70.42,70.22,70.24,176000.0,49.8289,49.836,49.6944,49.7086,176000.0
2012-01-03 15:55:00,70.24,70.29,69.95,70.07,435000.0,49.7086,49.744,49.5034,49.5883,435000.0
2012-01-04 09:30:00,70.13,70.13,69.51,69.68,183200.0,49.6307,49.6307,49.192,49.3123,183200.0
2012-01-04 09:35:00,69.68,69.94,69.37,69.89,98800.0,49.3123,49.4963,49.0929,49.4609,98800.0
2012-01-04 09:40:00,69.88,69.99,69.58,69.99,111500.0,49.4538,49.5317,49.2415,49.5317,111500.0
2012-01-04 09:45:00,69.99,70.18,69.86,70.16,91900.0,49.5317,49.6661,49.4397,49.652,91900.0
2012-01-04 09:50:00,70.16,70.38,70.09,70.33,71700.0,49.652,49.8077,49.6024,49.7723,71700.0
2012-01-04 09:55:00,70.32,70.38,70.19,70.38,106500.0,49.7652,49.8077,49.6732,49.8077,106500.0
2012-01-04 10:00:00,70.34,70.34,70.01,70.02,115700.0,49.7794,49.7794,49.5458,49.5529,115700.0
2012-01-04 10:05:00,70.01,70.03,69.83,69.85,111800.0,49.5458,49.56,49.4184,49.4326,111800.0
2012-01-04 10:10:00,69.84,69.86,69.63,69.71,95100.0,49.4255,49.4397,49.2769,49.3335,95100.0
2012-01-04 10:15:00,69.7,69.86,69.57,69.78,105400.0,49.3264,49.4397,49.2344,49.3831,105400.0
2012-01-04 10:20:00,69.77,69.82,69.69,69.81,77300.0,49.376,49.4114,49.3194,49.4043,77300.0
2012-01-04 10:25:00,69.81,69.84,69.6,69.6,65800.0,49.4043,49.4255,49.2557,49.2557,65800.0
2012-01-04 10:30:00,69.6,69.6,69.38,69.39,88200.0,49.2557,49.2557,49.1,49.1071,88200.0
2012-01-04 10:35:00,69.39,69.47,69.23,69.34,94300.0,49.1071,49.1637,48.9938,49.0717,94300.0
2012-01-04 10:40:00,69.32,69.63,69.28,69.6,102100.0,49.0575,49.2769,49.0292,49.2557,102100.0
2012-01-04 10:45:00,69.61,69.76,69.55,69.75,59100.0,49.2627,49.3689,49.2203,49.3618,59100.0
2012-01-04 10:50:00,69.76,70.0,69.73,69.92,78400.0,49.3689,49.5387,49.3477,49.4821,78400.0
2012-01-04 10:55:00,69.9,69.94,69.83,69.94,49600.0,49.468,49.4963,49.4184,49.4963,49600.0
2012-01-04 11:00:00,69.94,69.95,69.81,69.94,35500.0,49.4963,49.5034,49.4043,49.4963,35500.0
2012-01-04 11:05:00,69.95,69.98,69.76,69.79,41500.0,49.5034,49.5246,49.3689,49.3901,41500.0
2012-01-04 11:10:00,69.78,69.94,69.77,69.91,24600.0,49.3831,49.4963,49.376,49.4751,24600.0
2012-01-04 11:15:00,69.92,69.95,69.86,69.88,29000.0,49.4821,49.5034,49.4397,49.4538,29000.0
2012-01-04 11:20:00,69.86,70.02,69.85,69.86,46200.0,49.4397,49.5529,49.4326,49.4397,46200.0
2012-01-04 11:25:00,69.87,69.91,69.78,69.87,39200.0,49.4467,49.4751,49.3831,49.4467,39200.0
2012-01-04 11:30:00,69.88,69.93,69.86,69.87,40300.0,49.4538,49.4892,49.4397,49.4467,40300.0
2012-01-04 11:35:00,69.87,70.11,69.87,70.11,37000.0,49.4467,49.6166,49.4467,49.6166,37000.0
2012-01-04 11:40:00,70.1,70.17,70.08,70.11,46900.0,49.6095,49.6591,49.5954,49.6166,46900.0
2012-01-04 11:45:00,70.09,70.19,70.05,70.18,45300.0,49.6024,49.6732,49.5741,49.6661,45300.0
2012-01-04 11:50:00,70.17,70.2,70.12,70.13,29800.0,49.6591,49.6803,49.6237,49.6307,29800.0
2012-01-04 11:55:00,70.14,70.15,70.0,70.11,28700.0,49.6378,49.6449,49.5387,49.6166,28700.0
2012-01-04 12:00:00,70.1,70.18,70.06,70.18,21100.0,49.6095,49.6661,49.5812,49.6661,21100.0
2012-01-04 12:05:00,70.18,70.37,70.17,70.31,57200.0,49.6661,49.8006,49.6591,49.7581,57200.0
2012-01-04 12:10:00,70.3,70.31,70.26,70.27,25900.0,49.7511,49.7581,49.7227,49.7298,25900.0
2012-01-04 12:15:00,70.29,70.4,70.27,70.36,35000.0,49.744,49.8218,49.7298,49.7935,35000.0
2012-01-04 12:20:00,70.37,70.4,70.29,70.33,49600.0,49.8006,49.8218,49.744,49.7723,49600.0
2012-01-04 12:25:00,70.34,70.44,70.31,70.36,69700.0,49.7794,49.8501,49.7581,49.7935,69700.0
2012-01-04 12:30:00,70.37,70.39,70.31,70.33,100100.0,49.8006,49.8148,49.7581,49.7723,100100.0
2012-01-04 12:35:00,70.34,70.35,70.27,70.29,89800.0,49.7794,49.7864,49.7298,49.744,89800.0
2012-01-04 12:40:00,70.28,70.28,70.18,70.22,23800.0,49.7369,49.7369,49.6661,49.6944,23800.0
2012-01-04 12:45:00,70.23,70.31,70.22,70.22,35200.0,49.7015,49.7581,49.6944,49.6944,35200.0
2012-01-04 12:50:00,70.22,70.37,70.19,70.32,61900.0,49.6944,49.8006,49.6732,49.7652,61900.0
2012-01-04 12:55:00,70.31,70.4,70.3,70.39,31800.0,49.7581,49.8218,49.7511,49.8148,31800.0
2012-01-04 13:00:00,70.37,70.38,70.28,70.32,40500.0,49.8006,49.8077,49.7369,49.7652,40500.0
2012-01-04 13:05:00,70.31,70.35,70.29,70.32,50000.0,49.7581,49.7864,49.744,49.7652,50000.0
2012-01-04 13:10:00,70.33,70.38,70.28,70.31,52500.0,49.7723,49.8077,49.7369,49.7581,52500.0
2012-01-04 13:15:00,70.31,70.33,70.12,70.13,62000.0,49.7581,49.7723,49.6237,49.6307,62000.0
2012-01-04 13:20:00,70.14,70.17,70.03,70.04,62400.0,49.6378,49.6591,49.56,49.5671,62400.0
2012-01-04 13:25:00,70.04,70.06,69.93,69.93,87600.0,49.5671,49.5812,49.4892,49.4892,87600.0
2012-01-04 13:30:00,69.93,70.02,69.93,69.99,49400.0,49.4892,49.5529,49.4892,49.5317,49400.0
2012-01-04 13:35:00,69.99,70.09,69.99,70.05,68800.0,49.5317,49.6024,49.5317,49.5741,68800.0
2012-01-04 13:40:00,70.03,70.15,70.01,70.15,45000.0,49.56,49.6449,49.5458,49.6449,45000.0
2012-01-04 13:45:00,70.15,70.33,70.14,70.28,51300.0,49.6449,49.7723,49.6378,49.7369,51300.0
2012-01-04 13:50:00,70.29,70.32,70.24,70.3,52000.0,49.744,49.7652,49.7086,49.7511,52000.0
2012-01-04 13:55:00,70.3,70.33,70.25,70.27,56900.0,49.7511,49.7723,49.7157,49.7298,56900.0
2012-01-04 14:00:00,70.27,70.31,70.15,70.16,66100.0,49.7298,49.7581,49.6449,49.652,66100.0
2012-01-04 14:05:00,70.15,70.23,70.13,70.22,53900.0,49.6449,49.7015,49.6307,49.6944,53900.0
2012-01-04 14:10:00,70.22,70.26,70.09,70.1,39600.0,49.6944,49.7227,49.6024,49.6095,39600.0
2012-01-04 14:15:00,70.1,70.27,70.09,70.25,37600.0,49.6095,49.7298,49.6024,49.7157,37600.0
2012-01-04 14:20:00,70.25,70.27,70.14,70.15,59500.0,49.7157,49.7298,49.6378,49.6449,59500.0
2012-01-04 14:25:00,70.16,70.18,70.12,70.16,50300.0,49.652,49.6661,49.6237,49.652,50300.0
2012-01-04 14:30:00,70.17,70.26,70.16,70.16,81000.0,49.6591,49.7227,49.652,49.652,81000.0
2012-01-04 14:35:00,70.18,70.21,70.1,70.1,55700.0,49.6661,49.6874,49.6095,49.6095,55700.0
2012-01-04 14:40:00,70.12,70.13,70.05,70.06,86100.0,49.6237,49.6307,49.5741,49.5812,86100.0
2012-01-04 14:45:00,70.06,70.07,69.95,70.0,114900.0,49.5812,49.5883,49.5034,49.5387,114900.0
2012-01-04 14:50:00,69.99,70.02,69.93,70.0,91000.0,49.5317,49.5529,49.4892,49.5387,91000.0
2012-01-04 14:55:00,69.99,70.01,69.95,69.95,60200.0,49.5317,49.5458,49.5034,49.5034,60200.0
2012-01-04 15:00:00,69.95,69.95,69.84,69.87,82700.0,49.5034,49.5034,49.4255,49.4467,82700.0
2012-01-04 15:05:00,69.87,69.92,69.86,69.89,56100.0,49.4467,49.4821,49.4397,49.4609,56100.0
2012-01-04 15:10:00,69.9,69.92,69.83,69.84,110200.0,49.468,49.4821,49.4184,49.4255,110200.0
2012-01-04 15:15:00,69.84,69.85,69.67,69.75,117200.0,49.4255,49.4326,49.3052,49.3618,117200.0
2012-01-04 15:20:00,69.75,69.8,69.73,69.77,54900.0,49.3618,49.3972,49.3477,49.376,54900.0
2012-01-04 15:25:00,69.77,69.85,69.7,69.79,89200.0,49.376,49.4326,49.3264,49.3901,89200.0
2012-01-04 15:30:00,69.79,69.89,69.73,69.75,129100.0,49.3901,49.4609,49.3477,49.3618,129100.0
2012-01-04 15:35:00,69.75,69.8,69.73,69.8,102000.0,49.3618,49.3972,49.3477,49.3972,102000.0
2012-01-04 15:40:00,69.79,69.86,69.77,69.77,114000.0,49.3901,49.4397,49.376,49.376,114000.0
2012-01-04 15:45:00,69.78,69.8,69.66,69.72,173000.0,49.3831,49.3972,49.2981,49.3406,173000.0
2012-01-04 15:50:00,69.72,69.72,69.63,69.66,176100.0,49.3406,49.3406,49.2769,49.2981,176100.0
2012-01-04 15:55:00,69.67,69.71,69.56,69.56,439100.0,49.3052,49.3335,49.2274,49.2274,439100.0
2012-01-05 09:30:00,68.98,69.07,68.25,68.51,325300.0,48.8169,48.8806,48.3003,48.4843,325300.0
2012-01-05 09:35:00,68.57,68.67,68.05,68.06,211000.0,48.5267,48.5975,48.1587,48.1658,211000.0
2012-01-05 09:40:00,68.05,68.09,67.85,67.87,251700.0,48.1587,48.187,48.0172,48.0314,251700.0
2012-01-05 09:45:00,67.86,67.88,67.51,67.8,333700.0,48.0243,48.0384,47.7766,47.9818,333700.0
2012-01-05 09:50:00,67.81,68.02,67.81,68.0,220000.0,47.9889,48.1375,47.9889,48.1234,220000.0
2012-01-05 09:55:00,68.0,68.05,67.7,67.8,188200.0,48.1234,48.1587,47.911,47.9818,188200.0
2012-01-05 10:00:00,67.79,67.88,67.55,67.83,179600.0,47.9747,48.0384,47.8049,48.003,179600.0
2012-01-05 10:05:00,67.82,68.0,67.65,67.94,102700.0,47.996,48.1234,47.8757,48.0809,102700.0
2012-01-05 10:10:00,67.93,68.14,67.87,68.12,155700.0,48.0738,48.2224,48.0314,48.2083,155700.0
2012-01-05 10:15:00,68.12,68.26,68.11,68.2,164400.0,48.2083,48.3074,48.2012,48.2649,164400.0
2012-01-05 10:20:00,68.2,68.22,67.92,67.95,125100.0,48.2649,48.279,48.0667,48.088,125100.0
2012-01-05 10:25:00,67.95,68.15,67.87,68.01,111200.0,48.088,48.2295,48.0314,48.1304,111200.0
2012-01-05 10:30:00,68.02,68.07,67.77,67.77,61900.0,48.1375,48.1729,47.9606,47.9606,61900.0
2012-01-05 10:35:00,67.76,67.79,67.6,67.61,141900.0,47.9535,47.9747,47.8403,47.8474,141900.0
2012-01-05 10:40:00,67.62,67.72,67.5,67.5,102300.0,47.8544,47.9252,47.7695,47.7695,102300.0
2012-01-05 10:45:00,67.5,67.57,67.39,67.41,159700.0,47.7695,47.819,47.6917,47.7058,159700.0
2012-01-05 10:50:00,67.43,67.43,67.22,67.25,181200.0,47.72,47.72,47.5714,47.5926,181200.0
2012-01-05 10:55:00,67.24,67.41,67.15,67.37,199200.0,47.5855,47.7058,47.5218,47.6775,199200.0
2012-01-05 11:00:00,67.37,67.44,67.14,67.42,215700.0,47.6775,47.727,47.5147,47.7129,215700.0
2012-01-05 11:05:00,67.43,67.64,67.36,67.54,203000.0,47.72,47.8686,47.6704,47.7978,203000.0
2012-01-05 11:10:00,67.55,67.62,67.53,67.59,157800.0,47.8049,47.8544,47.7907,47.8332,157800.0
2012-01-05 11:15:00,67.58,67.68,67.55,67.58,107200.0,47.8261,47.8969,47.8049,47.8261,107200.0
2012-01-05 11:20:00,67.58,67.92,67.58,67.83,105100.0,47.8261,48.0667,47.8261,48.003,105100.0
2012-01-05 11:25:00,67.82,67.97,67.81,67.94,70300.0,47.996,48.1021,47.9889,48.0809,70300.0
2012-01-05 11:30:00,67.93,67.94,67.79,67.8,155800.0,48.0738,48.0809,47.9747,47.9818,155800.0
2012-01-05 11:35:00,67.79,67.81,67.7,67.8,90000.0,47.9747,47.9889,47.911,47.9818,90000.0
2012-01-05 11:40:00,67.8,67.94,67.8,67.9,84600.0,47.9818,48.0809,47.9818,48.0526,84600.0
2012-01-05 11:45:00,67.9,67.91,67.76,67.77,107100.0,48.0526,48.0597,47.9535,47.9606,107100.0
2012-01-05 11:50:00,67.8,67.86,67.77,67.79,84300.0,47.9818,48.0243,47.9606,47.9747,84300.0
2012-01-05 11:55:00,67.79,67.84,67.75,67.77,62900.0,47.9747,48.0101,47.9464,47.9606,62900.0
2012-01-05 12:00:00,67.77,67.8,67.56,67.57,101800.0,47.9606,47.9818,47.812,47.819,101800.0
2012-01-05 12:05:00,67.58,67.72,67.58,67.63,100000.0,47.8261,47.9252,47.8261,47.8615,100000.0
2012-01-05 12:10:00,67.64,67.75,67.61,67.7,103300.0,47.8686,47.9464,47.8474,47.911,103300.0
2012-01-05 12:15:00,67.72,67.9,67.72,67.89,101400.0,47.9252,48.0526,47.9252,48.0455,101400.0
2012-01-05 12:20:00,67.9,67.96,67.73,67.94,89400.0,48.0526,48.095,47.9323,48.0809,89400.0
2012-01-05 12:25:00,67.94,68.0,67.87,67.89,90800.0,48.0809,48.1234,48.0314,48.0455,90800.0
2012-01-05 12:30:00,67.89,67.96,67.85,67.89,71200.0,48.0455,48.095,48.0172,48.0455,71200.0
2012-01-05 12:35:00,67.9,67.93,67.86,67.86,37700.0,48.0526,48.0738,48.0243,48.0243,37700.0
2012-01-05 12:40:00,67.86,67.97,67.85,67.9,66000.0,48.0243,48.1021,48.0172,48.0526,66000.0
2012-01-05 12:45:00,67.91,68.0,67.86,67.99,42800.0,48.0597,48.1234,48.0243,48.1163,42800.0
2012-01-05 12:50:00,68.0,68.09,67.96,68.09,86600.0,48.1234,48.187,48.095,48.187,86600.0
2012-01-05 12:55:00,68.09,68.16,68.06,68.11,100700.0,48.187,48.2366,48.1658,48.2012,100700.0
2012-01-05 13:00:00,68.11,68.16,67.99,68.1,129200.0,48.2012,48.2366,48.1163,48.1941,129200.0
2012-01-05 13:05:00,68.1,68.17,68.03,68.11,59300.0,48.1941,48.2437,48.1446,48.2012,59300.0
2012-01-05 13:10:00,68.1,68.15,68.08,68.12,79500.0,48.1941,48.2295,48.18,48.2083,79500.0
2012-01-05 13:15:00,68.12,68.17,68.05,68.09,129300.0,48.2083,48.2437,48.1587,48.187,129300.0
2012-01-05 13:20:00,68.09,68.27,68.09,68.25,79100.0,48.187,48.3144,48.187,48.3003,79100.0
2012-01-05 13:25:00,68.27,68.44,68.25,68.4,75000.0,48.3144,48.4347,48.3003,48.4064,75000.0
2012-01-05 13:30:00,68.42,68.54,68.38,68.4,79300.0,48.4206,48.5055,48.3923,48.4064,79300.0
2012-01-05 13:35:00,68.39,68.44,68.35,68.38,66400.0,48.3994,48.4347,48.371,48.3923,66400.0
2012-01-05 13:40:00,68.36,68.43,68.34,68.38,126000.0,48.3781,48.4277,48.364,48.3923,126000.0
2012-01-05 13:45:00,68.39,68.4,68.25,68.26,90100.0,48.3994,48.4064,48.3003,48.3074,90100.0
2012-01-05 13:50:00,68.25,68.27,68.16,68.2,77500.0,48.3003,48.3144,48.2366,48.2649,77500.0
2012-01-05 13:55:00,68.2,68.24,68.16,68.21,47500.0,48.2649,48.2932,48.2366,48.272,47500.0
2012-01-05 14:00:00,68.21,68.28,68.19,68.22,58500.0,48.272,48.3215,48.2578,48.279,58500.0
2012-01-05 14:05:00,68.21,68.26,68.11,68.16,55200.0,48.272,48.3074,48.2012,48.2366,55200.0
2012-01-05 14:10:00,68.16,68.25,68.14,68.15,109000.0,48.2366,48.3003,48.2224,48.2295,109000.0
2012-01-05 14:15:00,68.14,68.15,67.88,67.88,95500.0,48.2224,48.2295,48.0384,48.0384,95500.0
2012-01-05 14:20:00,67.88,67.89,67.75,67.76,108900.0,48.0384,48.0455,47.9464,47.9535,108900.0
2012-01-05 14:25:00,67.77,67.78,67.43,67.47,146700.0,47.9606,47.9677,47.72,47.7483,146700.0
2012-01-05 14:30:00,67.48,67.78,67.48,67.73,105500.0,47.7554,47.9677,47.7554,47.9323,105500.0
2012-01-05 14:35:00,67.74,67.75,67.59,67.74,79000.0,47.9394,47.9464,47.8332,47.9394,79000.0
2012-01-05 14:40:00,67.75,67.88,67.68,67.82,57200.0,47.9464,48.0384,47.8969,47.996,57200.0
2012-01-05 14:45:00,67.82,68.02,67.8,67.95,68300.0,47.996,48.1375,47.9818,48.088,68300.0
2012-01-05 14:50:00,67.93,68.02,67.91,68.01,92500.0,48.0738,48.1375,48.0597,48.1304,92500.0
2012-01-05 14:55:00,68.01,68.05,67.95,67.99,119400.0,48.1304,48.1587,48.088,48.1163,119400.0
2012-01-05 15:00:00,67.99,68.06,67.91,68.02,117500.0,48.1163,48.1658,48.0597,48.1375,117500.0
2012-01-05 15:05:00,68.01,68.04,67.95,68.02,79900.0,48.1304,48.1517,48.088,48.1375,79900.0
2012-01-05 15:10:00,68.03,68.04,67.89,67.94,113500.0,48.1446,48.1517,48.0455,48.0809,113500.0
2012-01-05 15:15:00,67.94,68.0,67.9,68.0,67600.0,48.0809,48.1234,48.0526,48.1234,67600.0
2012-01-05 15:20:00,68.01,68.05,67.96,68.01,92500.0,48.1304,48.1587,48.095,48.1304,92500.0
2012-01-05 15:25:00,68.01,68.06,67.99,68.0,133800.0,48.1304,48.1658,48.1163,48.1234,133800.0
2012-01-05 15:30:00,68.01,68.05,67.97,68.0,142100.0,48.1304,48.1587,48.1021,48.1234,142100.0
2012-01-05 15:35:00,67.99,68.13,67.98,68.12,154900.0,48.1163,48.2154,48.1092,48.2083,154900.0
2012-01-05 15:40:00,68.13,68.27,68.11,68.17,188300.0,48.2154,48.3144,48.2012,48.2437,188300.0
2012-01-05 15:45:00,68.17,68.22,68.04,68.13,158100.0,48.2437,48.279,48.1517,48.2154,158100.0
2012-01-05 15:50:00,68.12,68.12,68.02,68.09,192900.0,48.2083,48.2083,48.1375,48.187,192900.0
2012-01-05 15:55:00,68.11,68.15,68.07,68.09,437100.0,48.2012,48.2295,48.1729,48.187,437100.0
2012-01-06 09:30:00,68.5,68.73,68.2,68.22,197300.0,48.4772,48.64,48.2649,48.279,197300.0
2012-01-06 09:35:00,68.23,68.36,68.07,68.08,186800.0,48.2861,48.3781,48.1729,48.18,186800.0
2012-01-06 09:40:00,68.07,68.07,67.52,67.68,210900.0,48.1729,48.1729,47.7837,47.8969,210900.0
2012-01-06 09:45:00,67.67,67.9,67.56,67.67,184800.0,47.8898,48.0526,47.812,47.8898,184800.0
2012-01-06 09:50:00,67.66,67.69,67.38,67.38,212600.0,47.8827,47.904,47.6846,47.6846,212600.0
2012-01-06 09:55:00,67.38,67.63,67.36,67.55,153600.0,47.6846,47.8615,47.6704,47.8049,153600.0
2012-01-06 10:00:00,67.55,67.67,67.43,67.62,81600.0,47.8049,47.8898,47.72,47.8544,81600.0
2012-01-06 10:05:00,67.65,67.81,67.61,67.75,158300.0,47.8757,47.9889,47.8474,47.9464,158300.0
2012-01-06 10:10:00,67.75,67.89,67.72,67.89,146800.0,47.9464,48.0455,47.9252,48.0455,146800.0
2012-01-06 10:15:00,67.88,67.97,67.8,67.87,92800.0,48.0384,48.1021,47.9818,48.0314,92800.0
2012-01-06 10:20:00,67.86,67.86,67.62,67.82,125500.0,48.0243,48.0243,47.8544,47.996,125500.0
2012-01-06 10:25:00,67.82,67.82,67.61,67.66,78600.0,47.996,47.996,47.8474,47.8827,78600.0
2012-01-06 10:30:00,67.67,67.81,67.65,67.81,99900.0,47.8898,47.9889,47.8757,47.9889,99900.0
2012-01-06 10:35:00,67.8,67.83,67.66,67.72,191900.0,47.9818,48.003,47.8827,47.9252,191900.0
2012-01-06 10:40:00,67.72,67.79,67.57,67.79,176000.0,47.9252,47.9747,47.819,47.9747,176000.0
2012-01-06 10:45:00,67.79,68.05,67.77,68.04,102600.0,47.9747,48.1587,47.9606,48.1517,102600.0
2012-01-06 10:50:00,68.04,68.1,67.97,68.01,122500.0,48.1517,48.1941,48.1021,48.1304,122500.0
2012-01-06 10:55:00,68.01,68.02,67.87,67.93,132100.0,48.1304,48.1375,48.0314,48.0738,132100.0
2012-01-06 11:00:00,67.94,68.14,67.92,68.0,75700.0,48.0809,48.2224,48.0667,48.1234,75700.0
2012-01-06 11:05:00,67.99,68.25,67.97,68.15,112400.0,48.1163,48.3003,48.1021,48.2295,112400.0
2012-01-06 11:10:00,68.14,68.14,67.93,68.03,95100.0,48.2224,48.2224,48.0738,48.1446,95100.0
2012-01-06 11:15:00,68.04,68.16,68.04,68.08,45300.0,48.1517,48.2366,48.1517,48.18,45300.0
2012-01-06 11:20:00,68.07,68.08,67.95,67.97,46500.0,48.1729,48.18,48.088,48.1021,46500.0
2012-01-06 11:25:00,67.97,68.05,67.96,68.02,54600.0,48.1021,48.1587,48.095,48.1375,54600.0
2012-01-06 11:30:00,68.02,68.1,67.98,68.06,68200.0,48.1375,48.1941,48.1092,48.1658,68200.0
2012-01-06 11:35:00,68.05,68.08,67.96,68.0,55400.0,48.1587,48.18,48.095,48.1234,55400.0
2012-01-06 11:40:00,68.01,68.03,67.92,68.03,65200.0,48.1304,48.1446,48.0667,48.1446,65200.0
2012-01-06 11:45:00,68.03,68.05,67.93,68.0,45100.0,48.1446,48.1587,48.0738,48.1234,45100.0
2012-01-06 11:50:00,68.0,68.0,67.89,67.96,46400.0,48.1234,48.1234,48.0455,48.095,46400.0
2012-01-06 11:55:00,67.97,68.0,67.85,67.85,51800.0,48.1021,48.1234,48.0172,48.0172,51800.0
2012-01-06 12:00:00,67.86,67.93,67.84,67.92,67400.0,48.0243,48.0738,48.0101,48.0667,67400.0
2012-01-06 12:05:00,67.93,67.95,67.84,67.86,52100.0,48.0738,48.088,48.0101,48.0243,52100.0
2012-01-06 12:10:00,67.87,67.95,67.84,67.88,83000.0,48.0314,48.088,48.0101,48.0384,83000.0
2012-01-06 12:15:00,67.87,67.95,67.85,67.88,58100.0,48.0314,48.088,48.0172,48.0384,58100.0
2012-01-06 12:20:00,67.89,67.95,67.85,67.87,59900.0,48.0455,48.088,48.0172,48.0314,59900.0
2012-01-06 12:25:00,67.87,67.91,67.85,67.87,41900.0,48.0314,48.0597,48.0172,48.0314,41900.0
2012-01-06 12:30:00,67.87,67.91,67.85,67.87,58400.0,48.0314,48.0597,48.0172,48.0314,58400.0
2012-01-06 12:35:00,67.87,67.9,67.81,67.88,80400.0,48.0314,48.0526,47.9889,48.0384,80400.0
2012-01-06 12:40:00,67.87,67.87,67.74,67.76,95100.0,48.0314,48.0314,47.9394,47.9535,95100.0
2012-01-06 12:45:00,67.76,67.79,67.66,67.77,117200.0,47.9535,47.9747,47.8827,47.9606,117200.0
2012-01-06 12:50:00,67.78,67.85,67.77,67.83,50800.0,47.9677,48.0172,47.9606,48.003,50800.0
2012-01-06 12:55:00,67.84,67.89,67.77,67.77,74800.0,48.0101,48.0455,47.9606,47.9606,74800.0
2012-01-06 13:00:00,67.77,67.86,67.77,67.79,55300.0,47.9606,48.0243,47.9606,47.9747,55300.0
2012-01-06 13:05:00,67.79,67.85,67.75,67.8,76800.0,47.9747,48.0172,47.9464,47.9818,76800.0
2012-01-06 13:10:00,67.8,67.81,67.67,67.76,122300.0,47.9818,47.9889,47.8898,47.9535,122300.0
2012-01-06 13:15:00,67.77,67.85,67.76,67.83,84400.0,47.9606,48.0172,47.9535,48.003,84400.0
2012-01-06 13:20:00,67.84,67.84,67.72,67.82,123600.0,48.0101,48.0101,47.9252,47.996,123600.0
2012-01-06 13:25:00,67.82,67.84,67.75,67.77,89500.0,47.996,48.0101,47.9464,47.9606,89500.0
2012-01-06 13:30:00,67.76,67.81,67.69,67.75,118300.0,47.9535,47.9889,47.904,47.9464,118300.0
2012-01-06 13:35:00,67.75,67.86,67.74,67.78,100300.0,47.9464,48.0243,47.9394,47.9677,100300.0
2012-01-06 13:40:00,67.79,67.95,67.79,67.94,77500.0,47.9747,48.088,47.9747,48.0809,77500.0
2012-01-06 13:45:00,67.93,67.94,67.77,67.86,230000.0,48.0738,48.0809,47.9606,48.0243,230000.0
2012-01-06 13:50:00,67.86,67.92,67.77,67.91,99800.0,48.0243,48.0667,47.9606,48.0597,99800.0
2012-01-06 13:55:00,67.92,68.05,67.91,67.94,139600.0,48.0667,48.1587,48.0597,48.0809,139600.0
2012-01-06 14:00:00,67.95,68.0,67.91,67.94,128600.0,48.088,48.1234,48.0597,48.0809,128600.0
2012-01-06 14:05:00,67.94,68.0,67.91,67.96,90900.0,48.0809,48.1234,48.0597,48.095,90900.0
2012-01-06 14:10:00,67.94,67.97,67.79,67.79,109200.0,48.0809,48.1021,47.9747,47.9747,109200.0
2012-01-06 14:15:00,67.79,67.87,67.75,67.85,45700.0,47.9747,48.0314,47.9464,48.0172,45700.0
2012-01-06 14:20:00,67.84,67.97,67.84,67.95,109500.0,48.0101,48.1021,48.0101,48.088,109500.0
2012-01-06 14:25:00,67.95,67.99,67.91,67.99,56900.0,48.088,48.1163,48.0597,48.1163,56900.0
2012-01-06 14:30:00,67.98,68.04,67.96,67.98,68300.0,48.1092,48.1517,48.095,48.1092,68300.0
2012-01-06 14:35:00,67.99,68.02,67.92,67.92,60100.0,48.1163,48.1375,48.0667,48.0667,60100.0
2012-01-06 14:40:00,67.92,68.0,67.91,67.97,72600.0,48.0667,48.1234,48.0597,48.1021,72600.0
2012-01-06 14:45:00,67.97,68.08,67.94,68.07,97800.0,48.1021,48.18,48.0809,48.1729,97800.0
2012-01-06 14:50:00,68.05,68.12,68.03,68.11,68300.0,48.1587,48.2083,48.1446,48.2012,68300.0
2012-01-06 14:55:00,68.11,68.11,67.95,67.97,57500.0,48.2012,48.2012,48.088,48.1021,57500.0
2012-01-06 15:00:00,67.97,68.02,67.94,67.95,133500.0,48.1021,48.1375,48.0809,48.088,133500.0
2012-01-06 15:05:00,67.95,67.99,67.94,67.95,110100.0,48.088,48.1163,48.0809,48.088,110100.0
2012-01-06 15:10:00,67.95,67.97,67.93,67.96,102900.0,48.088,48.1021,48.0738,48.095,102900.0
2012-01-06 15:15:00,67.96,67.98,67.81,67.88,114300.0,48.095,48.1092,47.9889,48.0384,114300.0
2012-01-06 15:20:00,67.88,67.95,67.86,67.95,79900.0,48.0384,48.088,48.0243,48.088,79900.0
2012-01-06 15:25:00,67.94,67.95,67.86,67.86,124500.0,48.0809,48.088,48.0243,48.0243,124500.0
2012-01-06 15:30:00,67.86,67.92,67.8,67.87,247600.0,48.0243,48.0667,47.9818,48.0314,247600.0
2012-01-06 15:35:00,67.87,67.95,67.84,67.88,148000.0,48.0314,48.088,48.0101,48.0384,148000.0
2012-01-06 15:40:00,67.88,67.97,67.84,67.86,146200.0,48.0384,48.1021,48.0101,48.0243,146200.0
2012-01-06 15:45:00,67.86,67.88,67.75,67.77,209700.0,48.0243,48.0384,47.9464,47.9606,209700.0
2012-01-06 15:50:00,67.77,67.79,67.67,67.71,227100.0,47.9606,47.9747,47.8898,47.9181,227100.0
2012-01-06 15:55:00,67.72,67.8,67.69,67.77,284800.0,47.9252,47.9818,47.904,47.9606,284800.0
2012-01-09 09:30:00,68.27,68.27,67.88,68.25,221900.0,48.3144,48.3144,48.0384,48.3003,221900.0
2012-01-09 09:35:00,68.27,68.28,67.95,68.18,63200.0,48.3144,48.3215,48.088,48.2507,63200.0
2012-01-09 09:40:00,68.2,68.31,68.04,68.23,45200.0,48.2649,48.3427,48.1517,48.2861,45200.0
2012-01-09 09:45:00,68.21,68.27,68.08,68.2,73700.0,48.272,48.3144,48.18,48.2649,73700.0
2012-01-09 09:50:00,68.21,68.4,68.2,68.37,142300.0,48.272,48.4064,48.2649,48.3852,142300.0
2012-01-09 09:55:00,68.38,68.59,68.28,68.47,118500.0,48.3923,48.5409,48.3215,48.456,118500.0
2012-01-09 10:00:00,68.49,68.5,68.2,68.34,91700.0,48.4701,48.4772,48.2649,48.364,91700.0
2012-01-09 10:05:00,68.33,68.58,68.32,68.58,60900.0,48.3569,48.5338,48.3498,48.5338,60900.0
2012-01-09 10:10:00,68.58,68.71,68.55,68.64,96300.0,48.5338,48.6258,48.5126,48.5763,96300.0
2012-01-09 10:15:00,68.64,68.78,68.58,68.69,110100.0,48.5763,48.6754,48.5338,48.6117,110100.0
2012-01-09 10:20:00,68.72,68.75,68.62,68.75,108400.0,48.6329,48.6541,48.5621,48.6541,108400.0
2012-01-09 10:25:00,68.75,68.79,68.69,68.75,93500.0,48.6541,48.6824,48.6117,48.6541,93500.0
2012-01-09 10:30:00,68.76,68.86,68.6,68.61,156900.0,48.6612,48.732,48.548,48.5551,156900.0
2012-01-09 10:35:00,68.62,68.71,68.52,68.56,58000.0,48.5621,48.6258,48.4914,48.5197,58000.0
2012-01-09 10:40:00,68.57,68.64,68.51,68.57,71200.0,48.5267,48.5763,48.4843,48.5267,71200.0
2012-01-09 10:45:00,68.58,68.65,68.48,68.5,77700.0,48.5338,48.5834,48.4631,48.4772,77700.0
2012-01-09 10:50:00,68.51,68.62,68.48,68.53,78500.0,48.4843,48.5621,48.4631,48.4984,78500.0
2012-01-09 10:55:00,68.52,68.61,68.48,68.57,56200.0,48.4914,48.5551,48.4631,48.5267,56200.0
2012-01-09 11:00:00,68.57,68.63,68.49,68.56,51400.0,48.5267,48.5692,48.4701,48.5197,51400.0
2012-01-09 11:05:00,68.55,68.57,68.27,68.29,125100.0,48.5126,48.5267,48.3144,48.3286,125100.0
2012-01-09 11:10:00,68.29,68.39,68.22,68.26,88500.0,48.3286,48.3994,48.279,48.3074,88500.0
2012-01-09 11:15:00,68.25,68.27,68.06,68.08,122200.0,48.3003,48.3144,48.1658,48.18,122200.0
2012-01-09 11:20:00,68.08,68.28,68.08,68.27,76500.0,48.18,48.3215,48.18,48.3144,76500.0
2012-01-09 11:25:00,68.27,68.43,68.26,68.38,39400.0,48.3144,48.4277,48.3074,48.3923,39400.0
2012-01-09 11:30:00,68.39,68.4,68.31,68.33,30300.0,48.3994,48.4064,48.3427,48.3569,30300.0
2012-01-09 11:35:00,68.35,68.49,68.3,68.48,40200.0,48.371,48.4701,48.3357,48.4631,40200.0
2012-01-09 11:40:00,68.49,68.49,68.34,68.44,34300.0,48.4701,48.4701,48.364,48.4347,34300.0
2012-01-09 11:45:00,68.45,68.48,68.27,68.27,44200.0,48.4418,48.4631,48.3144,48.3144,44200.0
2012-01-09 11:50:00,68.28,68.35,68.28,68.34,37000.0,48.3215,48.371,48.3215,48.364,37000.0
2012-01-09 11:55:00,68.35,68.38,68.3,68.32,39100.0,48.371,48.3923,48.3357,48.3498,39100.0
2012-01-09 12:00:00,68.33,68.38,68.27,68.3,47500.0,48.3569,48.3923,48.3144,48.3357,47500.0
2012-01-09 12:05:00,68.3,68.36,68.29,68.34,58700.0,48.3357,48.3781,48.3286,48.364,58700.0
2012-01-09 12:10:00,68.34,68.43,68.32,68.42,30300.0,48.364,48.4277,48.3498,48.4206,30300.0
2012-01-09 12:15:00,68.42,68.43,68.34,68.36,19500.0,48.4206,48.4277,48.364,48.3781,19500.0
2012-01-09 12:20:00,68.37,68.4,68.31,68.39,24700.0,48.3852,48.4064,48.3427,48.3994,24700.0
2012-01-09 12:25:00,68.39,68.52,68.35,68.5,32800.0,48.3994,48.4914,48.371,48.4772,32800.0
2012-01-09 12:30:00,68.51,68.53,68.44,68.48,49000.0,48.4843,48.4984,48.4347,48.4631,49000.0
2012-01-09 12:35:00,68.49,68.57,68.48,68.57,34400.0,48.4701,48.5267,48.4631,48.5267,34400.0
2012-01-09 12:40:00,68.57,68.61,68.49,68.5,31300.0,48.5267,48.5551,48.4701,48.4772,31300.0
2012-01-09 12:45:00,68.51,68.6,68.5,68.6,40400.0,48.4843,48.548,48.4772,48.548,40400.0
2012-01-09 12:50:00,68.6,68.71,68.59,68.69,78700.0,48.548,48.6258,48.5409,48.6117,78700.0
2012-01-09 12:55:00,68.69,68.69,68.61,68.63,50900.0,48.6117,48.6117,48.5551,48.5692,50900.0
2012-01-09 13:00:00,68.63,68.75,68.62,68.69,52000.0,48.5692,48.6541,48.5621,48.6117,52000.0
2012-01-09 13:05:00,68.68,68.71,68.65,68.65,24200.0,48.6046,48.6258,48.5834,48.5834,24200.0
2012-01-09 13:10:00,68.66,68.69,68.61,68.69,33900.0,48.5904,48.6117,48.5551,48.6117,33900.0
2012-01-09 13:15:00,68.68,68.69,68.58,68.62,35400.0,48.6046,48.6117,48.5338,48.5621,35400.0
2012-01-09 13:20:00,68.62,68.69,68.54,68.69,92800.0,48.5621,48.6117,48.5055,48.6117,92800.0
2012-01-09 13:25:00,68.69,68.72,68.67,68.68,50800.0,48.6117,48.6329,48.5975,48.6046,50800.0
2012-01-09 13:30:00,68.69,68.7,68.64,68.64,52000.0,48.6117,48.6187,48.5763,48.5763,52000.0
2012-01-09 13:35:00,68.65,68.66,68.57,68.61,40400.0,48.5834,48.5904,48.5267,48.5551,40400.0
2012-01-09 13:40:00,68.61,68.66,68.57,68.59,38200.0,48.5551,48.5904,48.5267,48.5409,38200.0
2012-01-09 13:45:00,68.59,68.7,68.58,68.66,54700.0,48.5409,48.6187,48.5338,48.5904,54700.0
2012-01-09 13:50:00,68.66,68.75,68.64,68.74,40800.0,48.5904,48.6541,48.5763,48.6471,40800.0
2012-01-09 13:55:00,68.75,68.78,68.71,68.73,29400.0,48.6541,48.6754,48.6258,48.64,29400.0
2012-01-09 14:00:00,68.73,68.75,68.67,68.68,61500.0,48.64,48.6541,48.5975,48.6046,61500.0
2012-01-09 14:05:00,68.68,68.72,68.63,68.65,31800.0,48.6046,48.6329,48.5692,48.5834,31800.0
2012-01-09 14:10:00,68.66,68.72,68.61,68.63,50900.0,48.5904,48.6329,48.5551,48.5692,50900.0
2012-01-09 14:15:00,68.64,68.68,68.54,68.58,38000.0,48.5763,48.6046,48.5055,48.5338,38000.0
2012-01-09 14:20:00,68.59,68.63,68.54,68.54,28500.0,48.5409,48.5692,48.5055,48.5055,28500.0
2012-01-09 14:25:00,68.54,68.57,68.48,68.51,69500.0,48.5055,48.5267,48.4631,48.4843,69500.0
2012-01-09 14:30:00,68.52,68.65,68.5,68.64,40700.0,48.4914,48.5834,48.4772,48.5763,40700.0
2012-01-09 14:35:00,68.63,68.65,68.58,68.58,35900.0,48.5692,48.5834,48.5338,48.5338,35900.0
2012-01-09 14:40:00,68.58,68.63,68.56,68.59,40500.0,48.5338,48.5692,48.5197,48.5409,40500.0
2012-01-09 14:45:00,68.59,68.61,68.5,68.59,34900.0,48.5409,48.5551,48.4772,48.5409,34900.0
2012-01-09 14:50:00,68.59,68.63,68.55,68.59,29800.0,48.5409,48.5692,48.5126,48.5409,29800.0
2012-01-09 14:55:00,68.58,68.63,68.56,68.61,35400.0,48.5338,48.5692,48.5197,48.5551,35400.0
2012-01-09 15:00:00,68.62,68.75,68.61,68.69,55500.0,48.5621,48.6541,48.5551,48.6117,55500.0
2012-01-09 15:05:00,68.68,68.79,68.68,68.78,46100.0,48.6046,48.6824,48.6046,48.6754,46100.0
2012-01-09 15:10:00,68.77,68.78,68.67,68.7,53800.0,48.6683,48.6754,48.5975,48.6187,53800.0
2012-01-09 15:15:00,68.7,68.76,68.7,68.72,44000.0,48.6187,48.6612,48.6187,48.6329,44000.0
2012-01-09 15:20:00,68.72,68.77,68.67,68.7,31900.0,48.6329,48.6683,48.5975,48.6187,31900.0
2012-01-09 15:25:00,68.7,68.81,68.69,68.78,79800.0,48.6187,48.6966,48.6117,48.6754,79800.0
2012-01-09 15:30:00,68.78,68.79,68.69,68.78,52900.0,48.6754,48.6824,48.6117,48.6754,52900.0
2012-01-09 15:35:00,68.78,68.82,68.75,68.8,63700.0,48.6754,48.7037,48.6541,48.6895,63700.0
2012-01-09 15:40:00,68.8,68.94,68.8,68.9,121900.0,48.6895,48.7886,48.6895,48.7603,121900.0
2012-01-09 15:45:00,68.89,68.96,68.78,68.78,155600.0,48.7532,48.8027,48.6754,48.6754,155600.0
2012-01-09 15:50:00,68.79,68.83,68.76,68.8,131900.0,48.6824,48.7107,48.6612,48.6895,131900.0
2012-01-09 15:55:00,68.79,68.87,68.79,68.83,334000.0,48.6824,48.7391,48.6824,48.7107,334000.0
2012-01-10 09:30:00,70.64,70.84,70.25,70.81,398300.0,49.9917,50.1332,49.7157,50.112,398300.0
2012-01-10 09:35:00,70.8,71.01,70.8,71.0,312300.0,50.1049,50.2535,50.1049,50.2464,312300.0
2012-01-10 09:40:00,70.98,71.0,70.64,70.65,155300.0,50.2323,50.2464,49.9917,49.9988,155300.0
2012-01-10 09:45:00,70.65,70.68,70.36,70.36,263900.0,49.9988,50.02,49.7935,49.7935,263900.0
2012-01-10 09:50:00,70.37,70.71,70.29,70.55,177800.0,49.8006,50.0412,49.744,49.928,177800.0
2012-01-10 09:55:00,70.57,70.68,70.48,70.67,53200.0,49.9421,50.02,49.8784,50.0129,53200.0
2012-01-10 10:00:00,70.66,71.05,70.63,71.0,108000.0,50.0058,50.2818,49.9846,50.2464,108000.0
2012-01-10 10:05:00,71.04,71.04,70.93,70.99,144500.0,50.2748,50.2748,50.1969,50.2394,144500.0
2012-01-10 10:10:00,71.0,71.06,70.98,71.01,144700.0,50.2464,50.2889,50.2323,50.2535,144700.0
2012-01-10 10:15:00,71.01,71.06,70.97,71.0,114200.0,50.2535,50.2889,50.2252,50.2464,114200.0
2012-01-10 10:20:00,71.01,71.03,70.86,70.88,142700.0,50.2535,50.2677,50.1474,50.1615,142700.0
2012-01-10 10:25:00,70.88,70.89,70.72,70.78,87700.0,50.1615,50.1686,50.0483,50.0908,87700.0
2012-01-10 10:30:00,70.78,70.84,70.71,70.77,104100.0,50.0908,50.1332,50.0412,50.0837,104100.0
2012-01-10 10:35:00,70.77,70.99,70.77,70.91,113200.0,50.0837,50.2394,50.0837,50.1828,113200.0
2012-01-10 10:40:00,70.92,71.03,70.91,71.01,221600.0,50.1898,50.2677,50.1828,50.2535,221600.0
2012-01-10 10:45:00,71.0,71.02,70.8,70.87,87400.0,50.2464,50.2606,50.1049,50.1544,87400.0
2012-01-10 10:50:00,70.9,70.94,70.83,70.86,80300.0,50.1757,50.204,50.1261,50.1474,80300.0
2012-01-10 10:55:00,70.87,71.04,70.86,71.0,135900.0,50.1544,50.2748,50.1474,50.2464,135900.0
2012-01-10 11:00:00,71.01,71.02,70.86,70.87,107200.0,50.2535,50.2606,50.1474,50.1544,107200.0
2012-01-10 11:05:00,70.87,70.91,70.81,70.88,76300.0,50.1544,50.1828,50.112,50.1615,76300.0
2012-01-10 11:10:00,70.88,70.93,70.81,70.91,80000.0,50.1615,50.1969,50.112,50.1828,80000.0
2012-01-10 11:15:00,70.92,71.01,70.9,71.0,98100.0,50.1898,50.2535,50.1757,50.2464,98100.0
2012-01-10 11:20:00,71.0,71.02,70.93,70.99,121300.0,50.2464,50.2606,50.1969,50.2394,121300.0
2012-01-10 11:25:00,70.99,71.0,70.9,70.96,51600.0,50.2394,50.2464,50.1757,50.2181,51600.0
2012-01-10 11:30:00,70.95,71.01,70.92,70.97,79100.0,50.2111,50.2535,50.1898,50.2252,79100.0
2012-01-10 11:35:00,70.98,71.01,70.89,70.9,57100.0,50.2323,50.2535,50.1686,50.1757,57100.0
2012-01-10 11:40:00,70.91,70.96,70.88,70.94,54900.0,50.1828,50.2181,50.1615,50.204,54900.0
2012-01-10 11:45:00,70.94,70.98,70.88,70.96,101600.0,50.204,50.2323,50.1615,50.2181,101600.0
2012-01-10 11:50:00,70.97,70.98,70.9,70.9,154500.0,50.2252,50.2323,50.1757,50.1757,154500.0
2012-01-10 11:55:00,70.9,70.92,70.78,70.87,92200.0,50.1757,50.1898,50.0908,50.1544,92200.0
2012-01-10 12:00:00,70.87,70.93,70.82,70.93,81500.0,50.1544,50.1969,50.1191,50.1969,81500.0
2012-01-10 12:05:00,70.93,71.02,70.93,70.99,86300.0,50.1969,50.2606,50.1969,50.2394,86300.0
2012-01-10 12:10:00,70.99,71.02,70.95,70.95,65400.0,50.2394,50.2606,50.2111,50.2111,65400.0
2012-01-10 12:15:00,70.95,70.96,70.8,70.88,129200.0,50.2111,50.2181,50.1049,50.1615,129200.0
2012-01-10 12:20:00,70.86,70.92,70.81,70.81,62900.0,50.1474,50.1898,50.112,50.112,62900.0
2012-01-10 12:25:00,70.82,70.82,70.7,70.73,87700.0,50.1191,50.1191,50.0341,50.0554,87700.0
2012-01-10 12:30:00,70.72,70.8,70.71,70.8,79400.0,50.0483,50.1049,50.0412,50.1049,79400.0
2012-01-10 12:35:00,70.8,70.81,70.66,70.68,120100.0,50.1049,50.112,50.0058,50.02,120100.0
2012-01-10 12:40:00,70.68,70.68,70.45,70.53,116600.0,50.02,50.02,49.8572,49.9138,116600.0
2012-01-10 12:45:00,70.53,70.53,70.38,70.43,70100.0,49.9138,49.9138,49.8077,49.8431,70100.0
2012-01-10 12:50:00,70.42,70.5,70.4,70.48,52500.0,49.836,49.8926,49.8218,49.8784,52500.0
2012-01-10 12:55:00,70.48,70.61,70.46,70.61,74700.0,49.8784,49.9704,49.8643,49.9704,74700.0
2012-01-10 13:00:00,70.61,70.7,70.54,70.66,95700.0,49.9704,50.0341,49.9209,50.0058,95700.0
2012-01-10 13:05:00,70.66,70.71,70.58,70.62,61500.0,50.0058,50.0412,49.9492,49.9775,61500.0
2012-01-10 13:10:00,70.62,70.67,70.58,70.63,76800.0,49.9775,50.0129,49.9492,49.9846,76800.0
2012-01-10 13:15:00,70.63,70.7,70.59,70.63,107400.0,49.9846,50.0341,49.9563,49.9846,107400.0
2012-01-10 13:20:00,70.63,70.7,70.58,70.64,139400.0,49.9846,50.0341,49.9492,49.9917,139400.0
2012-01-10 13:25:00,70.64,70.7,70.53,70.7,66500.0,49.9917,50.0341,49.9138,50.0341,66500.0
2012-01-10 13:30:00,70.7,71.06,70.69,71.05,388300.0,50.0341,50.2889,50.0271,50.2818,388300.0
2012-01-10 13:35:00,71.05,71.06,70.95,70.98,94900.0,50.2818,50.2889,50.2111,50.2323,94900.0
2012-01-10 13:40:00,70.98,70.98,70.87,70.95,43000.0,50.2323,50.2323,50.1544,50.2111,43000.0
2012-01-10 13:45:00,70.95,70.98,70.78,70.78,55500.0,50.2111,50.2323,50.0908,50.0908,55500.0
2012-01-10 13:50:00,70.79,70.92,70.78,70.84,72300.0,50.0978,50.1898,50.0908,50.1332,72300.0
2012-01-10 13:55:00,70.85,70.89,70.81,70.84,80900.0,50.1403,50.1686,50.112,50.1332,80900.0
2012-01-10 14:00:00,70.84,70.85,70.75,70.82,77800.0,50.1332,50.1403,50.0695,50.1191,77800.0
2012-01-10 14:05:00,70.82,70.91,70.82,70.86,51800.0,50.1191,50.1828,50.1191,50.1474,51800.0
2012-01-10 14:10:00,70.85,70.87,70.79,70.81,33600.0,50.1403,50.1544,50.0978,50.112,33600.0
2012-01-10 14:15:00,70.81,70.86,70.78,70.8,77000.0,50.112,50.1474,50.0908,50.1049,77000.0
2012-01-10 14:20:00,70.8,70.95,70.77,70.95,64800.0,50.1049,50.2111,50.0837,50.2111,64800.0
2012-01-10 14:25:00,70.94,70.95,70.88,70.9,61600.0,50.204,50.2111,50.1615,50.1757,61600.0
2012-01-10 14:30:00,70.9,70.93,70.79,70.91,42700.0,50.1757,50.1969,50.0978,50.1828,42700.0
2012-01-10 14:35:00,70.9,70.98,70.87,70.98,51500.0,50.1757,50.2323,50.1544,50.2323,51500.0
2012-01-10 14:40:00,70.98,70.99,70.92,70.94,48000.0,50.2323,50.2394,50.1898,50.204,48000.0
2012-01-10 14:45:00,70.93,70.99,70.9,70.9,32300.0,50.1969,50.2394,50.1757,50.1757,32300.0
2012-01-10 14:50:00,70.9,70.92,70.84,70.92,52900.0,50.1757,50.1898,50.1332,50.1898,52900.0
2012-01-10 14:55:00,70.92,70.94,70.88,70.92,35700.0,50.1898,50.204,50.1615,50.1898,35700.0
2012-01-10 15:00:00,70.92,70.99,70.88,70.99,108200.0,50.1898,50.2394,50.1615,50.2394,108200.0
2012-01-10 15:05:00,70.98,70.99,70.87,70.91,64700.0,50.2323,50.2394,50.1544,50.1828,64700.0
2012-01-10 15:10:00,70.91,70.95,70.87,70.92,63100.0,50.1828,50.2111,50.1544,50.1898,63100.0
2012-01-10 15:15:00,70.91,70.95,70.83,70.85,79100.0,50.1828,50.2111,50.1261,50.1403,79100.0
2012-01-10 15:20:00,70.85,70.88,70.81,70.84,66900.0,50.1403,50.1615,50.112,50.1332,66900.0
2012-01-10 15:25:00,70.85,70.92,70.8,70.82,74200.0,50.1403,50.1898,50.1049,50.1191,74200.0
2012-01-10 15:30:00,70.83,70.83,70.78,70.79,94600.0,50.1261,50.1261,50.0908,50.0978,94600.0
2012-01-10 15:35:00,70.8,70.8,70.64,70.65,119200.0,50.1049,50.1049,49.9917,49.9988,119200.0
2012-01-10 15:40:00,70.64,70.69,70.59,70.69,103100.0,49.9917,50.0271,49.9563,50.0271,103100.0
2012-01-10 15:45:00,70.69,70.75,70.58,70.64,160400.0,50.0271,50.0695,49.9492,49.9917,160400.0
2012-01-10 15:50:00,70.63,70.78,70.63,70.72,145500.0,49.9846,50.0908,49.9846,50.0483,145500.0
2012-01-10 15:55:00,70.73,70.75,70.66,70.73,347400.0,50.0554,50.0695,50.0058,50.0554,347400.0
2012-01-11 09:30:00,70.6,70.6,69.88,69.89,146600.0,49.9634,49.9634,49.4538,49.4609,146600.0
2012-01-11 09:35:00,69.88,70.12,69.85,70.02,72800.0,49.4538,49.6237,49.4326,49.5529,72800.0
2012-01-11 09:40:00,70.01,70.14,69.98,70.07,41200.0,49.5458,49.6378,49.5246,49.5883,41200.0
2012-01-11 09:45:00,70.04,70.21,70.04,70.17,172800.0,49.5671,49.6874,49.5671,49.6591,172800.0
2012-01-11 09:50:00,70.18,70.34,70.01,70.02,166200.0,49.6661,49.7794,49.5458,49.5529,166200.0
2012-01-11 09:55:00,70.01,70.15,69.91,70.12,137000.0,49.5458,49.6449,49.4751,49.6237,137000.0
2012-01-11 10:00:00,70.09,70.11,69.68,69.7,143700.0,49.6024,49.6166,49.3123,49.3264,143700.0
2012-01-11 10:05:00,69.7,69.72,69.48,69.67,121000.0,49.3264,49.3406,49.1707,49.3052,121000.0
2012-01-11 10:10:00,69.67,69.67,69.46,69.53,80400.0,49.3052,49.3052,49.1566,49.2061,80400.0
2012-01-11 10:15:00,69.54,69.55,69.48,69.48,47800.0,49.2132,49.2203,49.1707,49.1707,47800.0
2012-01-11 10:20:00,69.48,69.69,69.46,69.63,84800.0,49.1707,49.3194,49.1566,49.2769,84800.0
2012-01-11 10:25:00,69.63,69.75,69.59,69.6,68800.0,49.2769,49.3618,49.2486,49.2557,68800.0
2012-01-11 10:30:00,69.59,69.59,69.43,69.51,141800.0,49.2486,49.2486,49.1354,49.192,141800.0
2012-01-11 10:35:00,69.5,69.76,69.44,69.71,97600.0,49.1849,49.3689,49.1424,49.3335,97600.0
2012-01-11 10:40:00,69.7,69.83,69.64,69.78,143600.0,49.3264,49.4184,49.284,49.3831,143600.0
2012-01-11 10:45:00,69.76,69.83,69.69,69.7,37500.0,49.3689,49.4184,49.3194,49.3264,37500.0
2012-01-11 10:50:00,69.69,69.79,69.57,69.58,31700.0,49.3194,49.3901,49.2344,49.2415,31700.0
2012-01-11 10:55:00,69.57,69.57,69.42,69.44,87900.0,49.2344,49.2344,49.1283,49.1424,87900.0
2012-01-11 11:00:00,69.43,69.67,69.41,69.67,57000.0,49.1354,49.3052,49.1212,49.3052,57000.0
2012-01-11 11:05:00,69.66,69.7,69.5,69.54,89600.0,49.2981,49.3264,49.1849,49.2132,89600.0
2012-01-11 11:10:00,69.54,69.64,69.53,69.59,44300.0,49.2132,49.284,49.2061,49.2486,44300.0
2012-01-11 11:15:00,69.57,69.77,69.56,69.76,39400.0,49.2344,49.376,49.2274,49.3689,39400.0
2012-01-11 11:20:00,69.75,69.87,69.75,69.78,58600.0,49.3618,49.4467,49.3618,49.3831,58600.0
2012-01-11 11:25:00,69.78,69.78,69.55,69.56,56300.0,49.3831,49.3831,49.2203,49.2274,56300.0
2012-01-11 11:30:00,69.56,69.67,69.54,69.55,56800.0,49.2274,49.3052,49.2132,49.2203,56800.0
2012-01-11 11:35:00,69.58,69.63,69.5,69.51,53500.0,49.2415,49.2769,49.1849,49.192,53500.0
2012-01-11 11:40:00,69.53,69.56,69.48,69.54,57700.0,49.2061,49.2274,49.1707,49.2132,57700.0
2012-01-11 11:45:00,69.55,69.79,69.55,69.67,78200.0,49.2203,49.3901,49.2203,49.3052,78200.0
2012-01-11 11:50:00,69.67,69.68,69.53,69.61,38200.0,49.3052,49.3123,49.2061,49.2627,38200.0
2012-01-11 11:55:00,69.6,69.63,69.54,69.55,34900.0,49.2557,49.2769,49.2132,49.2203,34900.0
2012-01-11 12:00:00,69.56,69.68,69.52,69.56,48100.0,49.2274,49.3123,49.1991,49.2274,48100.0
2012-01-11 12:05:00,69.56,69.56,69.47,69.53,58300.0,49.2274,49.2274,49.1637,49.2061,58300.0
2012-01-11 12:10:00,69.54,69.6,69.49,69.51,21500.0,49.2132,49.2557,49.1778,49.192,21500.0
2012-01-11 12:15:00,69.51,69.58,69.48,69.55,28600.0,49.192,49.2415,49.1707,49.2203,28600.0
2012-01-11 12:20:00,69.55,69.61,69.51,69.56,46500.0,49.2203,49.2627,49.192,49.2274,46500.0
2012-01-11 12:25:00,69.56,69.58,69.52,69.54,30500.0,49.2274,49.2415,49.1991,49.2132,30500.0
2012-01-11 12:30:00,69.55,69.56,69.46,69.46,25900.0,49.2203,49.2274,49.1566,49.1566,25900.0
2012-01-11 12:35:00,69.47,69.54,69.45,69.51,26400.0,49.1637,49.2132,49.1495,49.192,26400.0
2012-01-11 12:40:00,69.5,69.52,69.43,69.45,22900.0,49.1849,49.1991,49.1354,49.1495,22900.0
2012-01-11 12:45:00,69.43,69.54,69.43,69.51,27500.0,49.1354,49.2132,49.1354,49.192,27500.0
2012-01-11 12:50:00,69.51,69.6,69.51,69.56,26300.0,49.192,49.2557,49.192,49.2274,26300.0
2012-01-11 12:55:00,69.56,69.63,69.54,69.62,32800.0,49.2274,49.2769,49.2132,49.2698,32800.0
2012-01-11 13:00:00,69.62,69.77,69.62,69.73,81400.0,49.2698,49.376,49.2698,49.3477,81400.0
2012-01-11 13:05:00,69.73,69.8,69.72,69.74,57400.0,49.3477,49.3972,49.3406,49.3547,57400.0
2012-01-11 13:10:00,69.76,69.78,69.64,69.71,62400.0,49.3689,49.3831,49.284,49.3335,62400.0
2012-01-11 13:15:00,69.72,69.78,69.66,69.67,35500.0,49.3406,49.3831,49.2981,49.3052,35500.0
2012-01-11 13:20:00,69.66,69.77,69.66,69.72,53600.0,49.2981,49.376,49.2981,49.3406,53600.0
2012-01-11 13:25:00,69.71,69.83,69.7,69.81,31000.0,49.3335,49.4184,49.3264,49.4043,31000.0
2012-01-11 13:30:00,69.82,69.91,69.78,69.86,60200.0,49.4114,49.4751,49.3831,49.4397,60200.0
2012-01-11 13:35:00,69.85,69.91,69.8,69.81,81000.0,49.4326,49.4751,49.3972,49.4043,81000.0
2012-01-11 13:40:00,69.82,69.88,69.77,69.81,79100.0,49.4114,49.4538,49.376,49.4043,79100.0
2012-01-11 13:45:00,69.81,69.85,69.72,69.78,110800.0,49.4043,49.4326,49.3406,49.3831,110800.0
2012-01-11 13:50:00,69.77,69.82,69.7,69.77,73700.0,49.376,49.4114,49.3264,49.376,73700.0
2012-01-11 13:55:00,69.77,69.81,69.7,69.71,55700.0,49.376,49.4043,49.3264,49.3335,55700.0
2012-01-11 14:00:00,69.71,69.82,69.7,69.73,74600.0,49.3335,49.4114,49.3264,49.3477,74600.0
2012-01-11 14:05:00,69.74,69.81,69.71,69.74,85800.0,49.3547,49.4043,49.3335,49.3547,85800.0
2012-01-11 14:10:00,69.75,69.81,69.68,69.75,74800.0,49.3618,49.4043,49.3123,49.3618,74800.0
2012-01-11 14:15:00,69.76,69.78,69.69,69.71,45700.0,49.3689,49.3831,49.3194,49.3335,45700.0
2012-01-11 14:20:00,69.71,69.72,69.6,69.64,100100.0,49.3335,49.3406,49.2557,49.284,100100.0
2012-01-11 14:25:00,69.64,69.7,69.59,69.67,64300.0,49.284,49.3264,49.2486,49.3052,64300.0
2012-01-11 14:30:00,69.67,69.72,69.64,69.67,62000.0,49.3052,49.3406,49.284,49.3052,62000.0
2012-01-11 14:35:00,69.65,69.68,69.62,69.68,37200.0,49.2911,49.3123,49.2698,49.3123,37200.0
2012-01-11 14:40:00,69.67,69.82,69.65,69.79,110000.0,49.3052,49.4114,49.2911,49.3901,110000.0
2012-01-11 14:45:00,69.8,69.83,69.7,69.72,62100.0,49.3972,49.4184,49.3264,49.3406,62100.0
2012-01-11 14:50:00,69.72,69.74,69.63,69.65,43200.0,49.3406,49.3547,49.2769,49.2911,43200.0
2012-01-11 14:55:00,69.64,69.69,69.6,69.62,64800.0,49.284,49.3194,49.2557,49.2698,64800.0
2012-01-11 15:00:00,69.63,69.67,69.59,69.66,71900.0,49.2769,49.3052,49.2486,49.2981,71900.0
2012-01-11 15:05:00,69.66,69.77,69.66,69.69,61000.0,49.2981,49.376,49.2981,49.3194,61000.0
2012-01-11 15:10:00,69.69,69.7,69.63,69.7,34900.0,49.3194,49.3264,49.2769,49.3264,34900.0
2012-01-11 15:15:00,69.7,69.8,69.68,69.79,112400.0,49.3264,49.3972,49.3123,49.3901,112400.0
2012-01-11 15:20:00,69.79,70.04,69.78,70.04,193900.0,49.3901,49.5671,49.3831,49.5671,193900.0
2012-01-11 15:25:00,70.05,70.12,69.98,70.09,201800.0,49.5741,49.6237,49.5246,49.6024,201800.0
2012-01-11 15:30:00,70.09,70.1,70.03,70.08,120700.0,49.6024,49.6095,49.56,49.5954,120700.0
2012-01-11 15:35:00,70.06,70.23,70.06,70.21,138100.0,49.5812,49.7015,49.5812,49.6874,138100.0
2012-01-11 15:40:00,70.22,70.28,70.19,70.24,149100.0,49.6944,49.7369,49.6732,49.7086,149100.0
2012-01-11 15:45:00,70.24,70.26,70.14,70.19,176600.0,49.7086,49.7227,49.6378,49.6732,176600.0
2012-01-11 15:50:00,70.19,70.35,70.17,70.33,308000.0,49.6732,49.7864,49.6591,49.7723,308000.0
2012-01-11 15:55:00,70.34,70.34,70.1,70.15,318300.0,49.7794,49.7794,49.6095,49.6449,318300.0
2012-01-12 09:30:00,70.81,71.49,70.58,71.17,600300.0,50.112,50.5932,49.9492,50.3668,600300.0
2012-01-12 09:35:00,71.17,71.3,70.29,70.3,223000.0,50.3668,50.4588,49.744,49.7511,223000.0
2012-01-12 09:40:00,70.35,70.84,70.23,70.77,244200.0,49.7864,50.1332,49.7015,50.0837,244200.0
2012-01-12 09:45:00,70.76,70.79,70.44,70.46,213800.0,50.0766,50.0978,49.8501,49.8643,213800.0
2012-01-12 09:50:00,70.47,70.53,70.41,70.46,155000.0,49.8714,49.9138,49.8289,49.8643,155000.0
2012-01-12 09:55:00,70.48,70.51,70.19,70.38,151800.0,49.8784,49.8997,49.6732,49.8077,151800.0
2012-01-12 10:00:00,70.38,70.54,70.32,70.51,133800.0,49.8077,49.9209,49.7652,49.8997,133800.0
2012-01-12 10:05:00,70.51,70.67,70.38,70.51,218200.0,49.8997,50.0129,49.8077,49.8997,218200.0
2012-01-12 10:10:00,70.5,70.51,70.12,70.13,122600.0,49.8926,49.8997,49.6237,49.6307,122600.0
2012-01-12 10:15:00,70.13,70.24,70.05,70.06,122500.0,49.6307,49.7086,49.5741,49.5812,122500.0
2012-01-12 10:20:00,70.06,70.19,69.9,69.92,171900.0,49.5812,49.6732,49.468,49.4821,171900.0
2012-01-12 10:25:00,69.92,70.14,69.88,70.14,91300.0,49.4821,49.6378,49.4538,49.6378,91300.0
2012-01-12 10:30:00,70.13,70.17,70.07,70.1,160800.0,49.6307,49.6591,49.5883,49.6095,160800.0
2012-01-12 10:35:00,70.09,70.15,70.01,70.02,119200.0,49.6024,49.6449,49.5458,49.5529,119200.0
2012-01-12 10:40:00,70.01,70.02,69.73,69.83,316600.0,49.5458,49.5529,49.3477,49.4184,316600.0
2012-01-12 10:45:00,69.84,70.04,69.84,69.96,142100.0,49.4255,49.5671,49.4255,49.5104,142100.0
2012-01-12 10:50:00,69.96,70.21,69.96,70.11,155300.0,49.5104,49.6874,49.5104,49.6166,155300.0
2012-01-12 10:55:00,70.11,70.18,70.07,70.08,83200.0,49.6166,49.6661,49.5883,49.5954,83200.0
2012-01-12 11:00:00,70.06,70.07,69.92,69.92,125900.0,49.5812,49.5883,49.4821,49.4821,125900.0
2012-01-12 11:05:00,69.92,70.0,69.92,69.97,96200.0,49.4821,49.5387,49.4821,49.5175,96200.0
2012-01-12 11:10:00,69.98,70.03,69.96,69.97,169000.0,49.5246,49.56,49.5104,49.5175,169000.0
2012-01-12 11:15:00,69.97,70.02,69.92,70.0,75100.0,49.5175,49.5529,49.4821,49.5387,75100.0
2012-01-12 11:20:00,69.99,70.04,69.68,69.7,103400.0,49.5317,49.5671,49.3123,49.3264,103400.0
2012-01-12 11:25:00,69.69,69.87,69.66,69.84,70900.0,49.3194,49.4467,49.2981,49.4255,70900.0
2012-01-12 11:30:00,69.84,69.85,69.67,69.76,75800.0,49.4255,49.4326,49.3052,49.3689,75800.0
2012-01-12 11:35:00,69.77,69.88,69.76,69.78,69000.0,49.376,49.4538,49.3689,49.3831,69000.0
2012-01-12 11:40:00,69.79,69.81,69.72,69.76,69300.0,49.3901,49.4043,49.3406,49.3689,69300.0
2012-01-12 11:45:00,69.75,69.81,69.7,69.8,53000.0,49.3618,49.4043,49.3264,49.3972,53000.0
2012-01-12 11:50:00,69.77,69.8,69.66,69.66,46500.0,49.376,49.3972,49.2981,49.2981,46500.0
2012-01-12 11:55:00,69.66,69.79,69.54,69.79,74200.0,49.2981,49.3901,49.2132,49.3901,74200.0
2012-01-12 12:00:00,69.78,69.82,69.76,69.76,75300.0,49.3831,49.4114,49.3689,49.3689,75300.0
2012-01-12 12:05:00,69.77,69.78,69.73,69.78,40800.0,49.376,49.3831,49.3477,49.3831,40800.0
2012-01-12 12:10:00,69.78,69.85,69.78,69.83,77400.0,49.3831,49.4326,49.3831,49.4184,77400.0
2012-01-12 12:15:00,69.82,69.94,69.81,69.93,73200.0,49.4114,49.4963,49.4043,49.4892,73200.0
2012-01-12 12:20:00,69.94,69.97,69.86,69.9,66500.0,49.4963,49.5175,49.4397,49.468,66500.0
2012-01-12 12:25:00,69.9,69.91,69.83,69.87,75200.0,49.468,49.4751,49.4184,49.4467,75200.0
2012-01-12 12:30:00,69.87,69.99,69.87,69.97,53200.0,49.4467,49.5317,49.4467,49.5175,53200.0
2012-01-12 12:35:00,69.97,69.98,69.87,69.89,50400.0,49.5175,49.5246,49.4467,49.4609,50400.0
2012-01-12 12:40:00,69.89,69.94,69.84,69.88,48900.0,49.4609,49.4963,49.4255,49.4538,48900.0
2012-01-12 12:45:00,69.88,69.92,69.85,69.92,46800.0,49.4538,49.4821,49.4326,49.4821,46800.0
2012-01-12 12:50:00,69.92,69.98,69.91,69.97,39300.0,49.4821,49.5246,49.4751,49.5175,39300.0
2012-01-12 12:55:00,69.97,70.02,69.97,70.0,110800.0,49.5175,49.5529,49.5175,49.5387,110800.0
2012-01-12 13:00:00,70.0,70.04,69.94,69.95,111700.0,49.5387,49.5671,49.4963,49.5034,111700.0
2012-01-12 13:05:00,69.95,70.02,69.92,69.94,56500.0,49.5034,49.5529,49.4821,49.4963,56500.0
2012-01-12 13:10:00,69.94,69.95,69.88,69.88,49400.0,49.4963,49.5034,49.4538,49.4538,49400.0
2012-01-12 13:15:00,69.89,69.89,69.78,69.8,49000.0,49.4609,49.4609,49.3831,49.3972,49000.0
2012-01-12 13:20:00,69.81,69.84,69.77,69.81,24700.0,49.4043,49.4255,49.376,49.4043,24700.0
2012-01-12 13:25:00,69.82,69.84,69.78,69.8,46400.0,49.4114,49.4255,49.3831,49.3972,46400.0
2012-01-12 13:30:00,69.81,69.82,69.76,69.81,59400.0,49.4043,49.4114,49.3689,49.4043,59400.0
2012-01-12 13:35:00,69.82,69.86,69.67,69.72,84600.0,49.4114,49.4397,49.3052,49.3406,84600.0
2012-01-12 13:40:00,69.72,69.78,69.67,69.75,51000.0,49.3406,49.3831,49.3052,49.3618,51000.0
2012-01-12 13:45:00,69.75,69.82,69.75,69.8,29700.0,49.3618,49.4114,49.3618,49.3972,29700.0
2012-01-12 13:50:00,69.8,69.82,69.69,69.73,45800.0,49.3972,49.4114,49.3194,49.3477,45800.0
2012-01-12 13:55:00,69.73,69.96,69.72,69.9,49500.0,49.3477,49.5104,49.3406,49.468,49500.0
2012-01-12 14:00:00,69.91,69.99,69.89,69.97,43500.0,49.4751,49.5317,49.4609,49.5175,43500.0
2012-01-12 14:05:00,69.97,69.99,69.72,69.76,107900.0,49.5175,49.5317,49.3406,49.3689,107900.0
2012-01-12 14:10:00,69.76,69.85,69.71,69.72,192700.0,49.3689,49.4326,49.3335,49.3406,192700.0
2012-01-12 14:15:00,69.71,69.71,69.44,69.53,158100.0,49.3335,49.3335,49.1424,49.2061,158100.0
2012-01-12 14:20:00,69.53,69.58,69.47,69.5,78200.0,49.2061,49.2415,49.1637,49.1849,78200.0
2012-01-12 14:25:00,69.5,69.56,69.41,69.42,71400.0,49.1849,49.2274,49.1212,49.1283,71400.0
2012-01-12 14:30:00,69.42,69.63,69.42,69.61,79500.0,49.1283,49.2769,49.1283,49.2627,79500.0
2012-01-12 14:35:00,69.61,69.81,69.6,69.68,49200.0,49.2627,49.4043,49.2557,49.3123,49200.0
2012-01-12 14:40:00,69.69,69.86,69.68,69.86,56200.0,49.3194,49.4397,49.3123,49.4397,56200.0
2012-01-12 14:45:00,69.85,69.87,69.72,69.75,50400.0,49.4326,49.4467,49.3406,49.3618,50400.0
2012-01-12 14:50:00,69.75,69.87,69.74,69.84,44800.0,49.3618,49.4467,49.3547,49.4255,44800.0
2012-01-12 14:55:00,69.85,69.91,69.84,69.88,44300.0,49.4326,49.4751,49.4255,49.4538,44300.0
2012-01-12 15:00:00,69.87,69.87,69.64,69.64,89500.0,49.4467,49.4467,49.284,49.284,89500.0
2012-01-12 15:05:00,69.64,69.74,69.55,69.7,69100.0,49.284,49.3547,49.2203,49.3264,69100.0
2012-01-12 15:10:00,69.7,69.72,69.63,69.7,51100.0,49.3264,49.3406,49.2769,49.3264,51100.0
2012-01-12 15:15:00,69.71,69.8,69.69,69.79,67800.0,49.3335,49.3972,49.3194,49.3901,67800.0
2012-01-12 15:20:00,69.78,69.9,69.78,69.82,64400.0,49.3831,49.468,49.3831,49.4114,64400.0
2012-01-12 15:25:00,69.83,69.84,69.73,69.78,94200.0,49.4184,49.4255,49.3477,49.3831,94200.0
2012-01-12 15:30:00,69.78,69.81,69.68,69.7,76400.0,49.3831,49.4043,49.3123,49.3264,76400.0
2012-01-12 15:35:00,69.7,69.81,69.66,69.79,65300.0,49.3264,49.4043,49.2981,49.3901,65300.0
2012-01-12 15:40:00,69.79,69.82,69.74,69.79,122800.0,49.3901,49.4114,49.3547,49.3901,122800.0
2012-01-12 15:45:00,69.8,69.92,69.8,69.9,181600.0,49.3972,49.4821,49.3972,49.468,181600.0
2012-01-12 15:50:00,69.9,69.9,69.8,69.85,153300.0,49.468,49.468,49.3972,49.4326,153300.0
2012-01-12 15:55:00,69.84,69.86,69.66,69.7,315800.0,49.4255,49.4397,49.2981,49.3264,315800.0
2012-01-13 09:30:00,69.01,69.08,68.71,68.8,225800.0,48.8381,48.8877,48.6258,48.6895,225800.0
2012-01-13 09:35:00,68.81,69.15,68.81,68.99,215700.0,48.6966,48.9372,48.6966,48.824,215700.0
2012-01-13 09:40:00,69.0,69.04,68.78,68.87,170200.0,48.8311,48.8594,48.6754,48.7391,170200.0
2012-01-13 09:45:00,68.87,68.98,68.72,68.76,181800.0,48.7391,48.8169,48.6329,48.6612,181800.0
2012-01-13 09:50:00,68.76,68.86,68.56,68.69,160300.0,48.6612,48.732,48.5197,48.6117,160300.0
2012-01-13 09:55:00,68.68,68.73,68.35,68.41,176900.0,48.6046,48.64,48.371,48.4135,176900.0
2012-01-13 10:00:00,68.4,68.78,68.34,68.73,100100.0,48.4064,48.6754,48.364,48.64,100100.0
2012-01-13 10:05:00,68.74,68.74,68.36,68.47,152000.0,48.6471,48.6471,48.3781,48.456,152000.0
2012-01-13 10:10:00,68.48,68.48,68.27,68.27,132500.0,48.4631,48.4631,48.3144,48.3144,132500.0
2012-01-13 10:15:00,68.27,68.38,68.09,68.1,186900.0,48.3144,48.3923,48.187,48.1941,186900.0
2012-01-13 10:20:00,68.1,68.28,68.02,68.27,137800.0,48.1941,48.3215,48.1375,48.3144,137800.0
2012-01-13 10:25:00,68.26,68.4,68.13,68.34,143000.0,48.3074,48.4064,48.2154,48.364,143000.0
2012-01-13 10:30:00,68.35,68.42,68.21,68.25,124900.0,48.371,48.4206,48.272,48.3003,124900.0
2012-01-13 10:35:00,68.24,68.32,68.2,68.26,91700.0,48.2932,48.3498,48.2649,48.3074,91700.0
2012-01-13 10:40:00,68.23,68.36,68.17,68.36,78900.0,48.2861,48.3781,48.2437,48.3781,78900.0
2012-01-13 10:45:00,68.36,68.55,68.31,68.32,86000.0,48.3781,48.5126,48.3427,48.3498,86000.0
2012-01-13 10:50:00,68.31,68.39,68.25,68.37,79700.0,48.3427,48.3994,48.3003,48.3852,79700.0
2012-01-13 10:55:00,68.38,68.5,68.32,68.4,96700.0,48.3923,48.4772,48.3498,48.4064,96700.0
2012-01-13 11:00:00,68.39,68.65,68.36,68.64,89700.0,48.3994,48.5834,48.3781,48.5763,89700.0
2012-01-13 11:05:00,68.64,68.72,68.52,68.53,62200.0,48.5763,48.6329,48.4914,48.4984,62200.0
2012-01-13 11:10:00,68.53,68.63,68.49,68.53,68600.0,48.4984,48.5692,48.4701,48.4984,68600.0
2012-01-13 11:15:00,68.54,68.63,68.5,68.62,32100.0,48.5055,48.5692,48.4772,48.5621,32100.0
2012-01-13 11:20:00,68.61,68.68,68.58,68.64,76600.0,48.5551,48.6046,48.5338,48.5763,76600.0
2012-01-13 11:25:00,68.64,68.65,68.43,68.51,53600.0,48.5763,48.5834,48.4277,48.4843,53600.0
2012-01-13 11:30:00,68.51,68.54,68.43,68.5,80800.0,48.4843,48.5055,48.4277,48.4772,80800.0
2012-01-13 11:35:00,68.5,68.52,68.38,68.42,48000.0,48.4772,48.4914,48.3923,48.4206,48000.0
2012-01-13 11:40:00,68.42,68.53,68.41,68.48,30300.0,48.4206,48.4984,48.4135,48.4631,30300.0
2012-01-13 11:45:00,68.48,68.49,68.39,68.43,27200.0,48.4631,48.4701,48.3994,48.4277,27200.0
2012-01-13 11:50:00,68.43,68.53,68.42,68.47,67100.0,48.4277,48.4984,48.4206,48.456,67100.0
2012-01-13 11:55:00,68.46,68.5,68.33,68.36,69100.0,48.4489,48.4772,48.3569,48.3781,69100.0
2012-01-13 12:00:00,68.36,68.36,68.24,68.31,67200.0,48.3781,48.3781,48.2932,48.3427,67200.0
2012-01-13 12:05:00,68.29,68.33,68.25,68.31,46800.0,48.3286,48.3569,48.3003,48.3427,46800.0
2012-01-13 12:10:00,68.31,68.31,68.23,68.27,70000.0,48.3427,48.3427,48.2861,48.3144,70000.0
2012-01-13 12:15:00,68.28,68.3,68.25,68.26,45500.0,48.3215,48.3357,48.3003,48.3074,45500.0
2012-01-13 12:20:00,68.27,68.34,68.27,68.31,73300.0,48.3144,48.364,48.3144,48.3427,73300.0
2012-01-13 12:25:00,68.31,68.31,68.17,68.19,87500.0,48.3427,48.3427,48.2437,48.2578,87500.0
2012-01-13 12:30:00,68.19,68.24,68.15,68.17,68500.0,48.2578,48.2932,48.2295,48.2437,68500.0
2012-01-13 12:35:00,68.16,68.17,68.03,68.05,93300.0,48.2366,48.2437,48.1446,48.1587,93300.0
2012-01-13 12:40:00,68.05,68.08,68.03,68.07,102800.0,48.1587,48.18,48.1446,48.1729,102800.0
2012-01-13 12:45:00,68.08,68.08,68.02,68.03,70800.0,48.18,48.18,48.1375,48.1446,70800.0
2012-01-13 12:50:00,68.03,68.07,68.02,68.06,73200.0,48.1446,48.1729,48.1375,48.1658,73200.0
2012-01-13 12:55:00,68.07,68.11,68.05,68.07,56500.0,48.1729,48.2012,48.1587,48.1729,56500.0
2012-01-13 13:00:00,68.07,68.07,67.93,67.93,109400.0,48.1729,48.1729,48.0738,48.0738,109400.0
2012-01-13 13:05:00,67.94,67.96,67.77,67.8,168200.0,48.0809,48.095,47.9606,47.9818,168200.0
2012-01-13 13:10:00,67.79,67.83,67.78,67.8,73600.0,47.9747,48.003,47.9677,47.9818,73600.0
2012-01-13 13:15:00,67.79,67.91,67.72,67.91,64900.0,47.9747,48.0597,47.9252,48.0597,64900.0
2012-01-13 13:20:00,67.91,67.93,67.84,67.92,50800.0,48.0597,48.0738,48.0101,48.0667,50800.0
2012-01-13 13:25:00,67.92,67.98,67.87,67.97,95000.0,48.0667,48.1092,48.0314,48.1021,95000.0
2012-01-13 13:30:00,67.97,68.11,67.93,68.08,68400.0,48.1021,48.2012,48.0738,48.18,68400.0
2012-01-13 13:35:00,68.07,68.12,67.91,67.97,64100.0,48.1729,48.2083,48.0597,48.1021,64100.0
2012-01-13 13:40:00,67.96,68.1,67.96,68.1,94400.0,48.095,48.1941,48.095,48.1941,94400.0
2012-01-13 13:45:00,68.1,68.18,68.06,68.06,76700.0,48.1941,48.2507,48.1658,48.1658,76700.0
2012-01-13 13:50:00,68.05,68.29,68.05,68.22,80800.0,48.1587,48.3286,48.1587,48.279,80800.0
2012-01-13 13:55:00,68.22,68.29,68.18,68.28,44800.0,48.279,48.3286,48.2507,48.3215,44800.0
2012-01-13 14:00:00,68.29,68.37,68.22,68.22,57700.0,48.3286,48.3852,48.279,48.279,57700.0
2012-01-13 14:05:00,68.25,68.25,68.13,68.15,62900.0,48.3003,48.3003,48.2154,48.2295,62900.0
2012-01-13 14:10:00,68.15,68.2,68.08,68.1,66800.0,48.2295,48.2649,48.18,48.1941,66800.0
2012-01-13 14:15:00,68.1,68.16,68.0,68.02,103500.0,48.1941,48.2366,48.1234,48.1375,103500.0
2012-01-13 14:20:00,68.02,68.04,67.97,68.04,129300.0,48.1375,48.1517,48.1021,48.1517,129300.0
2012-01-13 14:25:00,68.04,68.1,67.97,68.01,114600.0,48.1517,48.1941,48.1021,48.1304,114600.0
2012-01-13 14:30:00,68.01,68.08,68.01,68.03,58900.0,48.1304,48.18,48.1304,48.1446,58900.0
2012-01-13 14:35:00,68.03,68.12,68.03,68.09,71300.0,48.1446,48.2083,48.1446,48.187,71300.0
2012-01-13 14:40:00,68.09,68.09,67.97,68.01,71100.0,48.187,48.187,48.1021,48.1304,71100.0
2012-01-13 14:45:00,68.0,68.01,67.9,67.91,63000.0,48.1234,48.1304,48.0526,48.0597,63000.0
2012-01-13 14:50:00,67.93,67.95,67.87,67.92,81200.0,48.0738,48.088,48.0314,48.0667,81200.0
2012-01-13 14:55:00,67.93,68.04,67.91,68.03,60100.0,48.0738,48.1517,48.0597,48.1446,60100.0
2012-01-13 15:00:00,68.01,68.17,68.01,68.16,86300.0,48.1304,48.2437,48.1304,48.2366,86300.0
2012-01-13 15:05:00,68.16,68.27,68.14,68.26,161300.0,48.2366,48.3144,48.2224,48.3074,161300.0
2012-01-13 15:10:00,68.25,68.31,68.23,68.3,87400.0,48.3003,48.3427,48.2861,48.3357,87400.0
2012-01-13 15:15:00,68.31,68.33,68.26,68.26,162600.0,48.3427,48.3569,48.3074,48.3074,162600.0
2012-01-13 15:20:00,68.25,68.27,68.15,68.23,189000.0,48.3003,48.3144,48.2295,48.2861,189000.0
2012-01-13 15:25:00,68.24,68.32,68.17,68.22,265500.0,48.2932,48.3498,48.2437,48.279,265500.0
2012-01-13 15:30:00,68.22,68.37,68.21,68.3,103200.0,48.279,48.3852,48.272,48.3357,103200.0
2012-01-13 15:35:00,68.3,68.35,68.24,68.28,171000.0,48.3357,48.371,48.2932,48.3215,171000.0
2012-01-13 15:40:00,68.28,68.35,68.12,68.13,222500.0,48.3215,48.371,48.2083,48.2154,222500.0
2012-01-13 15:45:00,68.14,68.2,68.1,68.19,232600.0,48.2224,48.2649,48.1941,48.2578,232600.0
2012-01-13 15:50:00,68.2,68.28,68.18,68.25,169900.0,48.2649,48.3215,48.2507,48.3003,169900.0
2012-01-13 15:55:00,68.25,68.28,67.95,68.0,935700.0,48.3003,48.3215,48.088,48.1234,935700.0
2012-01-17 09:30:00,69.37,69.74,68.9,68.95,741400.0,49.0929,49.3547,48.7603,48.7957,741400.0
2012-01-17 09:35:00,68.95,69.35,68.94,69.12,182600.0,48.7957,49.0787,48.7886,48.916,182600.0
2012-01-17 09:40:00,69.13,69.14,68.85,68.86,169100.0,48.9231,48.9301,48.7249,48.732,169100.0
2012-01-17 09:45:00,68.86,69.05,68.74,69.01,203500.0,48.732,48.8664,48.6471,48.8381,203500.0
2012-01-17 09:50:00,69.01,69.03,68.77,68.77,77900.0,48.8381,48.8523,48.6683,48.6683,77900.0
2012-01-17 09:55:00,68.78,68.78,68.42,68.43,229900.0,48.6754,48.6754,48.4206,48.4277,229900.0
2012-01-17 10:00:00,68.43,68.45,68.23,68.25,167200.0,48.4277,48.4418,48.2861,48.3003,167200.0
2012-01-17 10:05:00,68.25,68.32,68.11,68.11,191100.0,48.3003,48.3498,48.2012,48.2012,191100.0
2012-01-17 10:10:00,68.12,68.2,68.06,68.13,169100.0,48.2083,48.2649,48.1658,48.2154,169100.0
2012-01-17 10:15:00,68.12,68.19,68.0,68.01,179700.0,48.2083,48.2578,48.1234,48.1304,179700.0
2012-01-17 10:20:00,68.01,68.11,67.85,68.09,147900.0,48.1304,48.2012,48.0172,48.187,147900.0
2012-01-17 10:25:00,68.09,68.15,67.92,67.92,142400.0,48.187,48.2295,48.0667,48.0667,142400.0
2012-01-17 10:30:00,67.93,67.96,67.78,67.84,225700.0,48.0738,48.095,47.9677,48.0101,225700.0
2012-01-17 10:35:00,67.84,67.84,67.55,67.74,207800.0,48.0101,48.0101,47.8049,47.9394,207800.0
2012-01-17 10:40:00,67.74,67.8,67.56,67.8,178600.0,47.9394,47.9818,47.812,47.9818,178600.0
2012-01-17 10:45:00,67.8,67.85,67.58,67.66,143100.0,47.9818,48.0172,47.8261,47.8827,143100.0
2012-01-17 10:50:00,67.66,67.7,67.62,67.69,188600.0,47.8827,47.911,47.8544,47.904,188600.0
2012-01-17 10:55:00,67.7,67.8,67.68,67.72,121400.0,47.911,47.9818,47.8969,47.9252,121400.0
2012-01-17 11:00:00,67.72,67.81,67.72,67.81,163000.0,47.9252,47.9889,47.9252,47.9889,163000.0
2012-01-17 11:05:00,67.81,67.85,67.78,67.82,126600.0,47.9889,48.0172,47.9677,47.996,126600.0
2012-01-17 11:10:00,67.82,67.97,67.81,67.94,105400.0,47.996,48.1021,47.9889,48.0809,105400.0
2012-01-17 11:15:00,67.93,68.12,67.92,68.04,370700.0,48.0738,48.2083,48.0667,48.1517,370700.0
2012-01-17 11:20:00,68.03,68.17,67.99,68.15,170900.0,48.1446,48.2437,48.1163,48.2295,170900.0
2012-01-17 11:25:00,68.15,68.17,68.04,68.14,102200.0,48.2295,48.2437,48.1517,48.2224,102200.0
2012-01-17 11:30:00,68.14,68.15,68.03,68.03,71300.0,48.2224,48.2295,48.1446,48.1446,71300.0
2012-01-17 11:35:00,68.03,68.1,68.02,68.07,67000.0,48.1446,48.1941,48.1375,48.1729,67000.0
2012-01-17 11:40:00,68.07,68.14,68.0,68.04,68000.0,48.1729,48.2224,48.1234,48.1517,68000.0
2012-01-17 11:45:00,68.04,68.2,68.0,68.19,89500.0,48.1517,48.2649,48.1234,48.2578,89500.0
2012-01-17 11:50:00,68.18,68.24,68.13,68.21,65100.0,48.2507,48.2932,48.2154,48.272,65100.0
2012-01-17 11:55:00,68.2,68.22,68.17,68.21,46200.0,48.2649,48.279,48.2437,48.272,46200.0
2012-01-17 12:00:00,68.21,68.25,68.07,68.09,101400.0,48.272,48.3003,48.1729,48.187,101400.0
2012-01-17 12:05:00,68.09,68.1,68.03,68.05,54100.0,48.187,48.1941,48.1446,48.1587,54100.0
2012-01-17 12:10:00,68.04,68.1,68.02,68.02,101900.0,48.1517,48.1941,48.1375,48.1375,101900.0
2012-01-17 12:15:00,68.01,68.04,67.98,68.02,95400.0,48.1304,48.1517,48.1092,48.1375,95400.0
2012-01-17 12:20:00,68.02,68.02,67.95,67.98,74100.0,48.1375,48.1375,48.088,48.1092,74100.0
2012-01-17 12:25:00,67.98,67.99,67.86,67.86,103200.0,48.1092,48.1163,48.0243,48.0243,103200.0
2012-01-17 12:30:00,67.87,67.91,67.74,67.74,92700.0,48.0314,48.0597,47.9394,47.9394,92700.0
2012-01-17 12:35:00,67.74,67.74,67.56,67.7,176100.0,47.9394,47.9394,47.812,47.911,176100.0
2012-01-17 12:40:00,67.69,67.75,67.69,67.71,67000.0,47.904,47.9464,47.904,47.9181,67000.0
2012-01-17 12:45:00,67.7,67.82,67.69,67.73,96900.0,47.911,47.996,47.904,47.9323,96900.0
2012-01-17 12:50:00,67.72,67.85,67.7,67.85,61600.0,47.9252,48.0172,47.911,48.0172,61600.0
2012-01-17 12:55:00,67.85,67.93,67.79,67.91,59900.0,48.0172,48.0738,47.9747,48.0597,59900.0
2012-01-17 13:00:00,67.92,67.94,67.88,67.9,62700.0,48.0667,48.0809,48.0384,48.0526,62700.0
2012-01-17 13:05:00,67.9,67.96,67.84,67.86,99200.0,48.0526,48.095,48.0101,48.0243,99200.0
2012-01-17 13:10:00,67.87,67.87,67.75,67.78,151800.0,48.0314,48.0314,47.9464,47.9677,151800.0
2012-01-17 13:15:00,67.8,67.83,67.69,67.7,160200.0,47.9818,48.003,47.904,47.911,160200.0
2012-01-17 13:20:00,67.71,67.77,67.69,67.76,82200.0,47.9181,47.9606,47.904,47.9535,82200.0
2012-01-17 13:25:00,67.76,67.81,67.75,67.77,68600.0,47.9535,47.9889,47.9464,47.9606,68600.0
2012-01-17 13:30:00,67.77,67.77,67.7,67.75,79000.0,47.9606,47.9606,47.911,47.9464,79000.0
2012-01-17 13:35:00,67.75,67.78,67.72,67.74,49800.0,47.9464,47.9677,47.9252,47.9394,49800.0
2012-01-17 13:40:00,67.74,67.75,67.69,67.72,61600.0,47.9394,47.9464,47.904,47.9252,61600.0
2012-01-17 13:45:00,67.72,67.77,67.7,67.77,53600.0,47.9252,47.9606,47.911,47.9606,53600.0
2012-01-17 13:50:00,67.78,67.8,67.74,67.75,119200.0,47.9677,47.9818,47.9394,47.9464,119200.0
2012-01-17 13:55:00,67.75,67.77,67.73,67.75,61400.0,47.9464,47.9606,47.9323,47.9464,61400.0
2012-01-17 14:00:00,67.75,67.75,67.67,67.69,113200.0,47.9464,47.9464,47.8898,47.904,113200.0
2012-01-17 14:05:00,67.67,67.73,67.67,67.72,68100.0,47.8898,47.9323,47.8898,47.9252,68100.0
2012-01-17 14:10:00,67.71,67.72,67.68,67.71,62100.0,47.9181,47.9252,47.8969,47.9181,62100.0
2012-01-17 14:15:00,67.7,67.73,67.67,67.69,64800.0,47.911,47.9323,47.8898,47.904,64800.0
2012-01-17 14:20:00,67.7,67.75,67.69,67.71,69300.0,47.911,47.9464,47.904,47.9181,69300.0
2012-01-17 14:25:00,67.71,67.82,67.7,67.79,145200.0,47.9181,47.996,47.911,47.9747,145200.0
2012-01-17 14:30:00,67.78,67.8,67.6,67.61,101700.0,47.9677,47.9818,47.8403,47.8474,101700.0
2012-01-17 14:35:00,67.6,67.67,67.58,67.63,103500.0,47.8403,47.8898,47.8261,47.8615,103500.0
2012-01-17 14:40:00,67.63,67.64,67.56,67.58,119000.0,47.8615,47.8686,47.812,47.8261,119000.0
2012-01-17 14:45:00,67.58,67.58,67.46,67.47,151400.0,47.8261,47.8261,47.7412,47.7483,151400.0
2012-01-17 14:50:00,67.46,67.48,67.4,67.4,105700.0,47.7412,47.7554,47.6987,47.6987,105700.0
2012-01-17 14:55:00,67.41,67.64,67.4,67.62,176600.0,47.7058,47.8686,47.6987,47.8544,176600.0
2012-01-17 15:00:00,67.62,67.78,67.59,67.71,217300.0,47.8544,47.9677,47.8332,47.9181,217300.0
2012-01-17 15:05:00,67.71,67.73,67.66,67.66,123100.0,47.9181,47.9323,47.8827,47.8827,123100.0
2012-01-17 15:10:00,67.67,67.71,67.58,67.7,106600.0,47.8898,47.9181,47.8261,47.911,106600.0
2012-01-17 15:15:00,67.7,67.72,67.61,67.69,111700.0,47.911,47.9252,47.8474,47.904,111700.0
2012-01-17 15:20:00,67.69,67.84,67.68,67.84,106100.0,47.904,48.0101,47.8969,48.0101,106100.0
2012-01-17 15:25:00,67.83,67.92,67.83,67.88,127900.0,48.003,48.0667,48.003,48.0384,127900.0
2012-01-17 15:30:00,67.88,67.89,67.76,67.84,115400.0,48.0384,48.0455,47.9535,48.0101,115400.0
2012-01-17 15:35:00,67.85,67.85,67.68,67.69,167400.0,48.0172,48.0172,47.8969,47.904,167400.0
2012-01-17 15:40:00,67.69,67.76,67.63,67.72,177600.0,47.904,47.9535,47.8615,47.9252,177600.0
2012-01-17 15:45:00,67.72,67.81,67.64,67.69,208700.0,47.9252,47.9889,47.8686,47.904,208700.0
2012-01-17 15:50:00,67.7,67.76,67.64,67.65,193300.0,47.911,47.9535,47.8686,47.8757,193300.0
2012-01-17 15:55:00,67.65,67.76,67.63,67.64,470000.0,47.8757,47.9535,47.8615,47.8686,470000.0
2012-01-18 09:30:00,67.12,67.77,67.12,67.43,273500.0,47.5006,47.9606,47.5006,47.72,273500.0
2012-01-18 09:35:00,67.41,67.94,67.4,67.91,130900.0,47.7058,48.0809,47.6987,48.0597,130900.0
2012-01-18 09:40:00,67.94,68.25,67.88,68.21,211300.0,48.0809,48.3003,48.0384,48.272,211300.0
2012-01-18 09:45:00,68.2,68.22,68.01,68.08,281300.0,48.2649,48.279,48.1304,48.18,281300.0
2012-01-18 09:50:00,68.09,68.18,68.02,68.16,212400.0,48.187,48.2507,48.1375,48.2366,212400.0
2012-01-18 09:55:00,68.16,68.18,68.0,68.16,138900.0,48.2366,48.2507,48.1234,48.2366,138900.0
2012-01-18 10:00:00,68.16,68.3,68.15,68.26,239800.0,48.2366,48.3357,48.2295,48.3074,239800.0
2012-01-18 10:05:00,68.26,68.26,68.14,68.19,192500.0,48.3074,48.3074,48.2224,48.2578,192500.0
2012-01-18 10:10:00,68.18,68.35,68.09,68.26,203100.0,48.2507,48.371,48.187,48.3074,203100.0
2012-01-18 10:15:00,68.26,68.37,68.16,68.37,145100.0,48.3074,48.3852,48.2366,48.3852,145100.0
2012-01-18 10:20:00,68.37,68.72,68.35,68.71,322800.0,48.3852,48.6329,48.371,48.6258,322800.0
2012-01-18 10:25:00,68.71,69.11,68.71,68.99,252700.0,48.6258,48.9089,48.6258,48.824,252700.0
2012-01-18 10:30:00,68.99,69.06,68.84,69.05,197700.0,48.824,48.8735,48.7178,48.8664,197700.0
2012-01-18 10:35:00,69.06,69.08,68.89,69.04,142300.0,48.8735,48.8877,48.7532,48.8594,142300.0
2012-01-18 10:40:00,69.04,69.15,68.91,69.12,194300.0,48.8594,48.9372,48.7674,48.916,194300.0
2012-01-18 10:45:00,69.12,69.16,69.06,69.09,167400.0,48.916,48.9443,48.8735,48.8947,167400.0
2012-01-18 10:50:00,69.08,69.12,68.96,69.07,125400.0,48.8877,48.916,48.8027,48.8806,125400.0
2012-01-18 10:55:00,69.06,69.13,69.03,69.05,120400.0,48.8735,48.9231,48.8523,48.8664,120400.0
2012-01-18 11:00:00,69.05,69.26,69.04,69.16,103200.0,48.8664,49.0151,48.8594,48.9443,103200.0
2012-01-18 11:05:00,69.16,69.17,69.03,69.09,128000.0,48.9443,48.9514,48.8523,48.8947,128000.0
2012-01-18 11:10:00,69.09,69.15,69.03,69.14,125200.0,48.8947,48.9372,48.8523,48.9301,125200.0
2012-01-18 11:15:00,69.14,69.19,69.08,69.09,94000.0,48.9301,48.9655,48.8877,48.8947,94000.0
2012-01-18 11:20:00,69.09,69.15,69.05,69.11,118400.0,48.8947,48.9372,48.8664,48.9089,118400.0
2012-01-18 11:25:00,69.11,69.32,69.1,69.23,152700.0,48.9089,49.0575,48.9018,48.9938,152700.0
2012-01-18 11:30:00,69.23,69.58,69.22,69.5,229100.0,48.9938,49.2415,48.9867,49.1849,229100.0
2012-01-18 11:35:00,69.49,69.5,69.24,69.3,119500.0,49.1778,49.1849,49.0009,49.0434,119500.0
2012-01-18 11:40:00,69.31,69.65,69.25,69.65,131700.0,49.0504,49.2911,49.008,49.2911,131700.0
2012-01-18 11:45:00,69.66,69.73,69.48,69.48,128100.0,49.2981,49.3477,49.1707,49.1707,128100.0
2012-01-18 11:50:00,69.48,69.58,69.39,69.56,97600.0,49.1707,49.2415,49.1071,49.2274,97600.0
2012-01-18 11:55:00,69.55,69.66,69.5,69.65,84400.0,49.2203,49.2981,49.1849,49.2911,84400.0
2012-01-18 12:00:00,69.65,69.66,69.48,69.52,85200.0,49.2911,49.2981,49.1707,49.1991,85200.0
2012-01-18 12:05:00,69.54,69.65,69.52,69.65,46400.0,49.2132,49.2911,49.1991,49.2911,46400.0
2012-01-18 12:10:00,69.65,69.85,69.62,69.84,101400.0,49.2911,49.4326,49.2698,49.4255,101400.0
2012-01-18 12:15:00,69.85,69.92,69.85,69.88,257300.0,49.4326,49.4821,49.4326,49.4538,257300.0
2012-01-18 12:20:00,69.88,70.12,69.87,70.01,259500.0,49.4538,49.6237,49.4467,49.5458,259500.0
2012-01-18 12:25:00,70.0,70.12,69.98,70.11,119900.0,49.5387,49.6237,49.5246,49.6166,119900.0
2012-01-18 12:30:00,70.11,70.21,70.03,70.13,130600.0,49.6166,49.6874,49.56,49.6307,130600.0
2012-01-18 12:35:00,70.13,70.14,69.93,70.0,218500.0,49.6307,49.6378,49.4892,49.5387,218500.0
2012-01-18 12:40:00,70.0,70.03,69.92,69.98,99700.0,49.5387,49.56,49.4821,49.5246,99700.0
2012-01-18 12:45:00,69.98,69.99,69.83,69.84,144400.0,49.5246,49.5317,49.4184,49.4255,144400.0
2012-01-18 12:50:00,69.85,69.92,69.82,69.89,49600.0,49.4326,49.4821,49.4114,49.4609,49600.0
2012-01-18 12:55:00,69.9,69.91,69.77,69.8,124100.0,49.468,49.4751,49.376,49.3972,124100.0
2012-01-18 13:00:00,69.8,69.97,69.79,69.93,130900.0,49.3972,49.5175,49.3901,49.4892,130900.0
2012-01-18 13:05:00,69.93,69.94,69.86,69.86,68600.0,49.4892,49.4963,49.4397,49.4397,68600.0
2012-01-18 13:10:00,69.86,69.92,69.78,69.81,83100.0,49.4397,49.4821,49.3831,49.4043,83100.0
2012-01-18 13:15:00,69.8,69.82,69.7,69.7,236100.0,49.3972,49.4114,49.3264,49.3264,236100.0
2012-01-18 13:20:00,69.71,69.89,69.7,69.89,80100.0,49.3335,49.4609,49.3264,49.4609,80100.0
2012-01-18 13:25:00,69.89,69.98,69.89,69.92,65700.0,49.4609,49.5246,49.4609,49.4821,65700.0
2012-01-18 13:30:00,69.93,70.08,69.92,70.05,75800.0,49.4892,49.5954,49.4821,49.5741,75800.0
2012-01-18 13:35:00,70.05,70.06,69.9,69.94,181400.0,49.5741,49.5812,49.468,49.4963,181400.0
2012-01-18 13:40:00,69.96,69.99,69.85,69.88,76100.0,49.5104,49.5317,49.4326,49.4538,76100.0
2012-01-18 13:45:00,69.89,69.96,69.88,69.96,65900.0,49.4609,49.5104,49.4538,49.5104,65900.0
2012-01-18 13:50:00,69.96,69.96,69.81,69.81,59300.0,49.5104,49.5104,49.4043,49.4043,59300.0
2012-01-18 13:55:00,69.81,69.83,69.74,69.77,79000.0,49.4043,49.4184,49.3547,49.376,79000.0
2012-01-18 14:00:00,69.77,69.84,69.72,69.84,70300.0,49.376,49.4255,49.3406,49.4255,70300.0
2012-01-18 14:05:00,69.84,70.0,69.84,69.99,58100.0,49.4255,49.5387,49.4255,49.5317,58100.0
2012-01-18 14:10:00,70.0,70.03,69.94,70.0,86600.0,49.5387,49.56,49.4963,49.5387,86600.0
2012-01-18 14:15:00,70.0,70.1,70.0,70.04,107100.0,49.5387,49.6095,49.5387,49.5671,107100.0
2012-01-18 14:20:00,70.05,70.09,70.0,70.01,92600.0,49.5741,49.6024,49.5387,49.5458,92600.0
2012-01-18 14:25:00,70.0,70.18,70.0,70.18,103500.0,49.5387,49.6661,49.5387,49.6661,103500.0
2012-01-18 14:30:00,70.18,70.18,70.06,70.09,63600.0,49.6661,49.6661,49.5812,49.6024,63600.0
2012-01-18 14:35:00,70.1,70.14,70.07,70.1,81400.0,49.6095,49.6378,49.5883,49.6095,81400.0
2012-01-18 14:40:00,70.1,70.1,70.03,70.08,97900.0,49.6095,49.6095,49.56,49.5954,97900.0
2012-01-18 14:45:00,70.07,70.07,70.0,70.0,115600.0,49.5883,49.5883,49.5387,49.5387,115600.0
2012-01-18 14:50:00,70.0,70.01,69.9,69.97,118700.0,49.5387,49.5458,49.468,49.5175,118700.0
2012-01-18 14:55:00,69.98,70.1,69.98,70.09,173000.0,49.5246,49.6095,49.5246,49.6024,173000.0
2012-01-18 15:00:00,70.1,70.12,70.09,70.12,132400.0,49.6095,49.6237,49.6024,49.6237,132400.0
2012-01-18 15:05:00,70.12,70.2,70.12,70.16,105700.0,49.6237,49.6803,49.6237,49.652,105700.0
2012-01-18 15:10:00,70.16,70.27,70.13,70.26,214400.0,49.652,49.7298,49.6307,49.7227,214400.0
2012-01-18 15:15:00,70.26,70.35,70.23,70.32,197400.0,49.7227,49.7864,49.7015,49.7652,197400.0
2012-01-18 15:20:00,70.31,70.43,70.31,70.41,108500.0,49.7581,49.8431,49.7581,49.8289,108500.0
2012-01-18 15:25:00,70.4,70.5,70.34,70.47,224600.0,49.8218,49.8926,49.7794,49.8714,224600.0
2012-01-18 15:30:00,70.47,70.52,70.43,70.45,162800.0,49.8714,49.9068,49.8431,49.8572,162800.0
2012-01-18 15:35:00,70.45,70.45,70.38,70.43,147600.0,49.8572,49.8572,49.8077,49.8431,147600.0
2012-01-18 15:40:00,70.43,70.52,70.4,70.49,233400.0,49.8431,49.9068,49.8218,49.8855,233400.0
2012-01-18 15:45:00,70.5,70.55,70.33,70.35,275800.0,49.8926,49.928,49.7723,49.7864,275800.0
2012-01-18 15:50:00,70.34,70.61,70.34,70.6,421700.0,49.7794,49.9704,49.7794,49.9634,421700.0
2012-01-18 15:55:00,70.59,70.66,70.57,70.63,697600.0,49.9563,50.0058,49.9421,49.9846,697600.0
2012-01-19 09:30:00,71.22,71.53,71.22,71.47,428200.0,50.4021,50.6215,50.4021,50.5791,428200.0
2012-01-19 09:35:00,71.47,71.9,71.25,71.89,351000.0,50.5791,50.8834,50.4234,50.8763,351000.0
2012-01-19 09:40:00,71.89,72.31,71.74,72.29,307200.0,50.8763,51.1735,50.7701,51.1594,307200.0
2012-01-19 09:45:00,72.29,72.36,72.08,72.1,212800.0,51.1594,51.2089,51.0108,51.0249,212800.0
2012-01-19 09:50:00,72.09,72.69,72.0,72.43,279400.0,51.0178,51.4425,50.9541,51.2585,279400.0
2012-01-19 09:55:00,72.44,72.95,72.43,72.89,333600.0,51.2655,51.6265,51.2585,51.584,333600.0
2012-01-19 10:00:00,72.89,72.92,72.61,72.61,561300.0,51.584,51.6052,51.3858,51.3858,561300.0
2012-01-19 10:05:00,72.61,72.68,72.37,72.68,311100.0,51.3858,51.4354,51.216,51.4354,311100.0
2012-01-19 10:10:00,72.68,72.85,72.63,72.8,274600.0,51.4354,51.5557,51.4,51.5203,274600.0
2012-01-19 10:15:00,72.8,72.89,72.69,72.71,277500.0,51.5203,51.584,51.4425,51.4566,277500.0
2012-01-19 10:20:00,72.72,72.77,72.63,72.76,197800.0,51.4637,51.4991,51.4,51.492,197800.0
2012-01-19 10:25:00,72.76,72.9,72.74,72.77,174000.0,51.492,51.5911,51.4778,51.4991,174000.0
2012-01-19 10:30:00,72.78,72.78,72.65,72.69,182500.0,51.5061,51.5061,51.4141,51.4425,182500.0
2012-01-19 10:35:00,72.68,72.78,72.57,72.78,197400.0,51.4354,51.5061,51.3575,51.5061,197400.0
2012-01-19 10:40:00,72.78,72.88,72.72,72.75,204600.0,51.5061,51.5769,51.4637,51.4849,204600.0
2012-01-19 10:45:00,72.76,72.97,72.68,72.97,145000.0,51.492,51.6406,51.4354,51.6406,145000.0
2012-01-19 10:50:00,72.97,73.0,72.71,72.74,223700.0,51.6406,51.6618,51.4566,51.4778,223700.0
2012-01-19 10:55:00,72.74,72.8,72.6,72.64,160200.0,51.4778,51.5203,51.3788,51.4071,160200.0
2012-01-19 11:00:00,72.66,72.72,72.43,72.49,201400.0,51.4212,51.4637,51.2585,51.3009,201400.0
2012-01-19 11:05:00,72.48,72.63,72.33,72.56,148700.0,51.2938,51.4,51.1877,51.3505,148700.0
2012-01-19 11:10:00,72.56,72.59,72.3,72.32,194600.0,51.3505,51.3717,51.1665,51.1806,194600.0
2012-01-19 11:15:00,72.31,72.42,72.17,72.26,108400.0,51.1735,51.2514,51.0744,51.1381,108400.0
2012-01-19 11:20:00,72.26,72.54,72.11,72.51,118100.0,51.1381,51.3363,51.032,51.3151,118100.0
2012-01-19 11:25:00,72.52,72.58,72.35,72.38,104000.0,51.3221,51.3646,51.2018,51.2231,104000.0
2012-01-19 11:30:00,72.38,72.59,72.36,72.51,81100.0,51.2231,51.3717,51.2089,51.3151,81100.0
2012-01-19 11:35:00,72.49,72.5,72.28,72.34,125500.0,51.3009,51.308,51.1523,51.1948,125500.0
2012-01-19 11:40:00,72.34,72.49,72.33,72.45,131500.0,51.1948,51.3009,51.1877,51.2726,131500.0
2012-01-19 11:45:00,72.44,72.53,72.41,72.48,148300.0,51.2655,51.3292,51.2443,51.2938,148300.0
2012-01-19 11:50:00,72.48,72.52,72.39,72.46,109800.0,51.2938,51.3221,51.2301,51.2797,109800.0
2012-01-19 11:55:00,72.46,72.7,72.46,72.66,98000.0,51.2797,51.4495,51.2797,51.4212,98000.0
2012-01-19 12:00:00,72.67,72.67,72.59,72.62,49400.0,51.4283,51.4283,51.3717,51.3929,49400.0
2012-01-19 12:05:00,72.61,72.7,72.56,72.57,56500.0,51.3858,51.4495,51.3505,51.3575,56500.0
2012-01-19 12:10:00,72.58,72.91,72.58,72.91,162700.0,51.3646,51.5981,51.3646,51.5981,162700.0
2012-01-19 12:15:00,72.91,72.95,72.85,72.88,95400.0,51.5981,51.6265,51.5557,51.5769,95400.0
2012-01-19 12:20:00,72.89,72.89,72.63,72.71,129600.0,51.584,51.584,51.4,51.4566,129600.0
2012-01-19 12:25:00,72.71,72.74,72.54,72.66,88000.0,51.4566,51.4778,51.3363,51.4212,88000.0
2012-01-19 12:30:00,72.66,72.66,72.4,72.4,105000.0,51.4212,51.4212,51.2372,51.2372,105000.0
2012-01-19 12:35:00,72.41,72.52,72.36,72.51,86300.0,51.2443,51.3221,51.2089,51.3151,86300.0
2012-01-19 12:40:00,72.51,72.61,72.49,72.52,68100.0,51.3151,51.3858,51.3009,51.3221,68100.0
2012-01-19 12:45:00,72.52,72.53,72.32,72.34,69300.0,51.3221,51.3292,51.1806,51.1948,69300.0
2012-01-19 12:50:00,72.34,72.52,72.33,72.5,70800.0,51.1948,51.3221,51.1877,51.308,70800.0
2012-01-19 12:55:00,72.5,72.61,72.46,72.46,79100.0,51.308,51.3858,51.2797,51.2797,79100.0
2012-01-19 13:00:00,72.47,72.58,72.44,72.54,139000.0,51.2868,51.3646,51.2655,51.3363,139000.0
2012-01-19 13:05:00,72.53,72.7,72.45,72.68,115300.0,51.3292,51.4495,51.2726,51.4354,115300.0
2012-01-19 13:10:00,72.68,72.85,72.67,72.79,110900.0,51.4354,51.5557,51.4283,51.5132,110900.0
2012-01-19 13:15:00,72.8,72.8,72.68,72.74,104800.0,51.5203,51.5203,51.4354,51.4778,104800.0
2012-01-19 13:20:00,72.73,72.8,72.68,72.8,56800.0,51.4708,51.5203,51.4354,51.5203,56800.0
2012-01-19 13:25:00,72.8,72.95,72.8,72.95,106400.0,51.5203,51.6265,51.5203,51.6265,106400.0
2012-01-19 13:30:00,72.93,72.94,72.79,72.8,88300.0,51.6123,51.6194,51.5132,51.5203,88300.0
2012-01-19 13:35:00,72.8,72.81,72.73,72.78,57900.0,51.5203,51.5274,51.4708,51.5061,57900.0
2012-01-19 13:40:00,72.78,72.91,72.76,72.87,60300.0,51.5061,51.5981,51.492,51.5698,60300.0
2012-01-19 13:45:00,72.86,72.87,72.75,72.79,105700.0,51.5628,51.5698,51.4849,51.5132,105700.0
2012-01-19 13:50:00,72.78,72.81,72.75,72.8,56900.0,51.5061,51.5274,51.4849,51.5203,56900.0
2012-01-19 13:55:00,72.79,72.81,72.74,72.76,71900.0,51.5132,51.5274,51.4778,51.492,71900.0
2012-01-19 14:00:00,72.76,72.8,72.68,72.79,74700.0,51.492,51.5203,51.4354,51.5132,74700.0
2012-01-19 14:05:00,72.79,72.82,72.72,72.72,84700.0,51.5132,51.5345,51.4637,51.4637,84700.0
2012-01-19 14:10:00,72.72,72.8,72.72,72.78,47600.0,51.4637,51.5203,51.4637,51.5061,47600.0
2012-01-19 14:15:00,72.77,72.81,72.76,72.78,78300.0,51.4991,51.5274,51.492,51.5061,78300.0
2012-01-19 14:20:00,72.78,72.86,72.76,72.8,73800.0,51.5061,51.5628,51.492,51.5203,73800.0
2012-01-19 14:25:00,72.8,72.84,72.75,72.77,72100.0,51.5203,51.5486,51.4849,51.4991,72100.0
2012-01-19 14:30:00,72.77,72.8,72.69,72.7,81000.0,51.4991,51.5203,51.4425,51.4495,81000.0
2012-01-19 14:35:00,72.7,72.71,72.57,72.6,96200.0,51.4495,51.4566,51.3575,51.3788,96200.0
2012-01-19 14:40:00,72.62,72.73,72.62,72.63,122600.0,51.3929,51.4708,51.3929,51.4,122600.0
2012-01-19 14:45:00,72.64,72.64,72.42,72.47,138500.0,51.4071,51.4071,51.2514,51.2868,138500.0
2012-01-19 14:50:00,72.48,72.56,72.39,72.55,96100.0,51.2938,51.3505,51.2301,51.3434,96100.0
2012-01-19 14:55:00,72.56,72.59,72.52,72.56,86900.0,51.3505,51.3717,51.3221,51.3505,86900.0
2012-01-19 15:00:00,72.55,72.62,72.45,72.6,123800.0,51.3434,51.3929,51.2726,51.3788,123800.0
2012-01-19 15:05:00,72.6,72.69,72.59,72.69,89400.0,51.3788,51.4425,51.3717,51.4425,89400.0
2012-01-19 15:10:00,72.69,72.69,72.61,72.68,192700.0,51.4425,51.4425,51.3858,51.4354,192700.0
2012-01-19 15:15:00,72.67,72.81,72.67,72.78,125800.0,51.4283,51.5274,51.4283,51.5061,125800.0
2012-01-19 15:20:00,72.78,72.82,72.75,72.8,94000.0,51.5061,51.5345,51.4849,51.5203,94000.0
2012-01-19 15:25:00,72.8,72.82,72.75,72.77,134200.0,51.5203,51.5345,51.4849,51.4991,134200.0
2012-01-19 15:30:00,72.77,72.8,72.76,72.78,116200.0,51.4991,51.5203,51.492,51.5061,116200.0
2012-01-19 15:35:00,72.78,72.8,72.6,72.61,135700.0,51.5061,51.5203,51.3788,51.3858,135700.0
2012-01-19 15:40:00,72.61,72.61,72.56,72.6,131200.0,51.3858,51.3858,51.3505,51.3788,131200.0
2012-01-19 15:45:00,72.59,72.62,72.54,72.59,306600.0,51.3717,51.3929,51.3363,51.3717,306600.0
2012-01-19 15:50:00,72.6,72.66,72.56,72.65,302900.0,51.3788,51.4212,51.3505,51.4141,302900.0
2012-01-19 15:55:00,72.65,72.82,72.6,72.81,572400.0,51.4141,51.5345,51.3788,51.5274,572400.0
2012-01-20 09:30:00,73.8,74.99,72.6,72.93,2316400.0,52.228,53.0702,51.3788,51.6123,2316400.0
2012-01-20 09:35:00,72.92,74.0,72.8,73.95,830100.0,51.6052,52.3695,51.5203,52.3341,830100.0
2012-01-20 09:40:00,73.92,75.26,73.77,75.2,1015400.0,52.3129,53.2612,52.2068,53.2188,1015400.0
2012-01-20 09:45:00,75.19,75.43,74.85,75.0,794800.0,53.2117,53.3815,52.9711,53.0772,794800.0
2012-01-20 09:50:00,75.0,75.75,74.82,75.52,735200.0,53.0772,53.608,52.9498,53.4452,735200.0
2012-01-20 09:55:00,75.53,75.6,75.01,75.05,457500.0,53.4523,53.5018,53.0843,53.1126,457500.0
2012-01-20 10:00:00,75.06,75.06,74.3,74.37,443500.0,53.1197,53.1197,52.5818,52.6314,443500.0
2012-01-20 10:05:00,74.37,74.43,74.08,74.41,321800.0,52.6314,52.6738,52.4261,52.6597,321800.0
2012-01-20 10:10:00,74.38,74.7,74.16,74.51,282700.0,52.6385,52.8649,52.4828,52.7305,282700.0
2012-01-20 10:15:00,74.5,74.55,74.2,74.25,199800.0,52.7234,52.7588,52.5111,52.5465,199800.0
2012-01-20 10:20:00,74.24,74.37,74.18,74.23,215500.0,52.5394,52.6314,52.4969,52.5323,215500.0
2012-01-20 10:25:00,74.22,74.34,74.05,74.29,195700.0,52.5252,52.6102,52.4049,52.5748,195700.0
2012-01-20 10:30:00,74.3,74.4,74.09,74.33,221300.0,52.5818,52.6526,52.4332,52.6031,221300.0
2012-01-20 10:35:00,74.33,74.65,74.23,74.26,220600.0,52.6031,52.8295,52.5323,52.5535,220600.0
2012-01-20 10:40:00,74.28,74.31,74.12,74.25,145100.0,52.5677,52.5889,52.4545,52.5465,145100.0
2012-01-20 10:45:00,74.25,74.31,74.03,74.16,210100.0,52.5465,52.5889,52.3908,52.4828,210100.0
2012-01-20 10:50:00,74.16,74.2,74.09,74.13,92100.0,52.4828,52.5111,52.4332,52.4615,92100.0
2012-01-20 10:55:00,74.14,74.29,74.01,74.06,116500.0,52.4686,52.5748,52.3766,52.412,116500.0
2012-01-20 11:00:00,74.05,74.2,73.95,74.07,155400.0,52.4049,52.5111,52.3341,52.4191,155400.0
2012-01-20 11:05:00,74.08,74.14,73.98,74.01,147200.0,52.4261,52.4686,52.3554,52.3766,147200.0
2012-01-20 11:10:00,74.02,74.08,73.89,73.93,211000.0,52.3837,52.4261,52.2917,52.32,211000.0
2012-01-20 11:15:00,73.94,73.97,73.63,73.66,179000.0,52.3271,52.3483,52.1077,52.1289,179000.0
2012-01-20 11:20:00,73.66,73.88,73.64,73.88,123500.0,52.1289,52.2846,52.1148,52.2846,123500.0
2012-01-20 11:25:00,73.88,73.88,73.69,73.82,100900.0,52.2846,52.2846,52.1501,52.2421,100900.0
2012-01-20 11:30:00,73.83,73.87,73.66,73.67,99000.0,52.2492,52.2775,52.1289,52.136,99000.0
2012-01-20 11:35:00,73.68,73.74,73.6,73.6,91900.0,52.1431,52.1855,52.0865,52.0865,91900.0
2012-01-20 11:40:00,73.6,73.62,73.5,73.6,105500.0,52.0865,52.1006,52.0157,52.0865,105500.0
2012-01-20 11:45:00,73.61,73.83,73.6,73.78,94800.0,52.0935,52.2492,52.0865,52.2138,94800.0
2012-01-20 11:50:00,73.78,73.82,73.6,73.66,84200.0,52.2138,52.2421,52.0865,52.1289,84200.0
2012-01-20 11:55:00,73.65,73.65,73.0,73.49,476900.0,52.1218,52.1218,51.6618,52.0086,476900.0
2012-01-20 12:00:00,73.5,73.52,73.3,73.3,224200.0,52.0157,52.0298,51.8741,51.8741,224200.0
2012-01-20 12:05:00,73.31,73.33,73.09,73.14,145400.0,51.8812,51.8954,51.7255,51.7609,145400.0
2012-01-20 12:10:00,73.15,73.23,73.03,73.13,167600.0,51.768,51.8246,51.6831,51.7538,167600.0
2012-01-20 12:15:00,73.13,73.59,73.08,73.58,318900.0,51.7538,52.0794,51.7185,52.0723,318900.0
2012-01-20 12:20:00,73.57,73.88,73.57,73.71,332700.0,52.0652,52.2846,52.0652,52.1643,332700.0
2012-01-20 12:25:00,73.71,73.73,73.5,73.59,106000.0,52.1643,52.1785,52.0157,52.0794,106000.0
2012-01-20 12:30:00,73.59,73.75,73.56,73.73,173400.0,52.0794,52.1926,52.0581,52.1785,173400.0
2012-01-20 12:35:00,73.74,73.86,73.65,73.84,104000.0,52.1855,52.2705,52.1218,52.2563,104000.0
2012-01-20 12:40:00,73.84,73.89,73.51,73.62,88200.0,52.2563,52.2917,52.0228,52.1006,88200.0
2012-01-20 12:45:00,73.61,73.66,73.38,73.44,63400.0,52.0935,52.1289,51.9308,51.9732,63400.0
2012-01-20 12:50:00,73.43,73.43,73.26,73.33,78100.0,51.9661,51.9661,51.8458,51.8954,78100.0
2012-01-20 12:55:00,73.34,73.39,73.3,73.31,78100.0,51.9025,51.9378,51.8741,51.8812,78100.0
2012-01-20 13:00:00,73.3,73.49,73.25,73.46,160800.0,51.8741,52.0086,51.8388,51.9874,160800.0
2012-01-20 13:05:00,73.47,73.47,73.3,73.41,95800.0,51.9945,51.9945,51.8741,51.952,95800.0
2012-01-20 13:10:00,73.42,73.42,73.25,73.26,92400.0,51.9591,51.9591,51.8388,51.8458,92400.0
2012-01-20 13:15:00,73.27,73.38,73.21,73.26,128500.0,51.8529,51.9308,51.8105,51.8458,128500.0
2012-01-20 13:20:00,73.26,73.49,73.22,73.49,110500.0,51.8458,52.0086,51.8175,52.0086,110500.0
2012-01-20 13:25:00,73.49,73.6,73.38,73.45,82700.0,52.0086,52.0865,51.9308,51.9803,82700.0
2012-01-20 13:30:00,73.46,73.47,73.29,73.42,84100.0,51.9874,51.9945,51.8671,51.9591,84100.0
2012-01-20 13:35:00,73.41,73.66,73.38,73.6,115700.0,51.952,52.1289,51.9308,52.0865,115700.0
2012-01-20 13:40:00,73.61,73.63,73.47,73.61,68500.0,52.0935,52.1077,51.9945,52.0935,68500.0
2012-01-20 13:45:00,73.61,73.75,73.54,73.71,68000.0,52.0935,52.1926,52.044,52.1643,68000.0
2012-01-20 13:50:00,73.69,73.76,73.41,73.41,135400.0,52.1501,52.1997,51.952,51.952,135400.0
2012-01-20 13:55:00,73.42,73.6,73.41,73.51,59700.0,51.9591,52.0865,51.952,52.0228,59700.0
2012-01-20 14:00:00,73.53,73.6,73.42,73.47,87600.0,52.0369,52.0865,51.9591,51.9945,87600.0
2012-01-20 14:05:00,73.47,73.5,73.39,73.43,62500.0,51.9945,52.0157,51.9378,51.9661,62500.0
2012-01-20 14:10:00,73.43,73.49,73.39,73.43,49900.0,51.9661,52.0086,51.9378,51.9661,49900.0
2012-01-20 14:15:00,73.42,73.43,73.3,73.31,62900.0,51.9591,51.9661,51.8741,51.8812,62900.0
2012-01-20 14:20:00,73.3,73.4,73.18,73.2,86800.0,51.8741,51.9449,51.7892,51.8034,86800.0
2012-01-20 14:25:00,73.19,73.25,73.11,73.16,112200.0,51.7963,51.8388,51.7397,51.7751,112200.0
2012-01-20 14:30:00,73.15,73.27,73.1,73.13,91200.0,51.768,51.8529,51.7326,51.7538,91200.0
2012-01-20 14:35:00,73.13,73.18,72.97,73.03,91300.0,51.7538,51.7892,51.6406,51.6831,91300.0
2012-01-20 14:40:00,73.03,73.2,73.02,73.18,64300.0,51.6831,51.8034,51.676,51.7892,64300.0
2012-01-20 14:45:00,73.19,73.26,73.17,73.2,92200.0,51.7963,51.8458,51.7821,51.8034,92200.0
2012-01-20 14:50:00,73.2,73.29,73.2,73.2,84900.0,51.8034,51.8671,51.8034,51.8034,84900.0
2012-01-20 14:55:00,73.19,73.26,73.15,73.25,65800.0,51.7963,51.8458,51.768,51.8388,65800.0
2012-01-20 15:00:00,73.25,73.46,73.18,73.45,83000.0,51.8388,51.9874,51.7892,51.9803,83000.0
2012-01-20 15:05:00,73.45,73.55,73.44,73.53,81800.0,51.9803,52.0511,51.9732,52.0369,81800.0
2012-01-20 15:10:00,73.53,73.57,73.47,73.53,81800.0,52.0369,52.0652,51.9945,52.0369,81800.0
2012-01-20 15:15:00,73.52,73.57,73.46,73.48,84600.0,52.0298,52.0652,51.9874,52.0015,84600.0
2012-01-20 15:20:00,73.48,73.5,73.34,73.39,100900.0,52.0015,52.0157,51.9025,51.9378,100900.0
2012-01-20 15:25:00,73.4,73.4,73.27,73.34,82200.0,51.9449,51.9449,51.8529,51.9025,82200.0
2012-01-20 15:30:00,73.34,73.41,73.33,73.37,115300.0,51.9025,51.952,51.8954,51.9237,115300.0
2012-01-20 15:35:00,73.37,73.44,73.36,73.36,149500.0,51.9237,51.9732,51.9166,51.9166,149500.0
2012-01-20 15:40:00,73.36,73.5,73.35,73.47,199700.0,51.9166,52.0157,51.9095,51.9945,199700.0
2012-01-20 15:45:00,73.47,73.7,73.47,73.7,222900.0,51.9945,52.1572,51.9945,52.1572,222900.0
2012-01-20 15:50:00,73.68,73.73,73.58,73.73,226600.0,52.1431,52.1785,52.0723,52.1785,226600.0
2012-01-20 15:55:00,73.73,73.81,73.64,73.8,599700.0,52.1785,52.2351,52.1148,52.228,599700.0
2012-01-23 09:30:00,74.22,74.26,73.43,73.54,309100.0,52.5252,52.5535,51.9661,52.044,309100.0
2012-01-23 09:35:00,73.5,73.56,73.2,73.36,193200.0,52.0157,52.0581,51.8034,51.9166,193200.0
2012-01-23 09:40:00,73.34,73.56,73.09,73.52,189100.0,51.9025,52.0581,51.7255,52.0298,189100.0
2012-01-23 09:45:00,73.53,73.59,73.23,73.49,189900.0,52.0369,52.0794,51.8246,52.0086,189900.0
2012-01-23 09:50:00,73.48,73.79,73.36,73.75,231000.0,52.0015,52.2209,51.9166,52.1926,231000.0
2012-01-23 09:55:00,73.74,73.92,73.64,73.66,146400.0,52.1855,52.3129,52.1148,52.1289,146400.0
2012-01-23 10:00:00,73.65,74.46,73.64,74.45,460500.0,52.1218,52.6951,52.1148,52.688,460500.0
2012-01-23 10:05:00,74.43,74.8,74.42,74.5,258800.0,52.6738,52.9357,52.6668,52.7234,258800.0
2012-01-23 10:10:00,74.5,74.54,74.3,74.34,172500.0,52.7234,52.7517,52.5818,52.6102,172500.0
2012-01-23 10:15:00,74.33,74.53,74.2,74.51,140600.0,52.6031,52.7446,52.5111,52.7305,140600.0
2012-01-23 10:20:00,74.52,74.62,74.37,74.52,227200.0,52.7375,52.8083,52.6314,52.7375,227200.0
2012-01-23 10:25:00,74.51,74.57,74.14,74.24,362100.0,52.7305,52.7729,52.4686,52.5394,362100.0
2012-01-23 10:30:00,74.23,74.25,74.01,74.07,128400.0,52.5323,52.5465,52.3766,52.4191,128400.0
2012-01-23 10:35:00,74.07,74.44,74.03,74.35,136300.0,52.4191,52.6809,52.3908,52.6172,136300.0
2012-01-23 10:40:00,74.35,74.55,74.33,74.45,133800.0,52.6172,52.7588,52.6031,52.688,133800.0
2012-01-23 10:45:00,74.45,74.66,74.41,74.6,100300.0,52.688,52.8366,52.6597,52.7942,100300.0
2012-01-23 10:50:00,74.6,74.61,74.42,74.52,63100.0,52.7942,52.8012,52.6668,52.7375,63100.0
2012-01-23 10:55:00,74.5,74.51,74.39,74.48,48800.0,52.7234,52.7305,52.6455,52.7092,48800.0
2012-01-23 11:00:00,74.48,74.55,74.44,74.45,59100.0,52.7092,52.7588,52.6809,52.688,59100.0
2012-01-23 11:05:00,74.46,74.49,74.26,74.32,93900.0,52.6951,52.7163,52.5535,52.596,93900.0
2012-01-23 11:10:00,74.32,74.32,74.18,74.29,62900.0,52.596,52.596,52.4969,52.5748,62900.0
2012-01-23 11:15:00,74.28,74.43,74.24,74.4,72800.0,52.5677,52.6738,52.5394,52.6526,72800.0
2012-01-23 11:20:00,74.42,74.49,74.32,74.4,68100.0,52.6668,52.7163,52.596,52.6526,68100.0
2012-01-23 11:25:00,74.4,74.54,74.36,74.38,64400.0,52.6526,52.7517,52.6243,52.6385,64400.0
2012-01-23 11:30:00,74.39,74.43,74.32,74.33,63600.0,52.6455,52.6738,52.596,52.6031,63600.0
2012-01-23 11:35:00,74.33,74.34,74.1,74.18,99400.0,52.6031,52.6102,52.4403,52.4969,99400.0
2012-01-23 11:40:00,74.18,74.21,74.0,74.04,106000.0,52.4969,52.5182,52.3695,52.3978,106000.0
2012-01-23 11:45:00,74.06,74.06,73.87,73.95,79800.0,52.412,52.412,52.2775,52.3341,79800.0
2012-01-23 11:50:00,73.97,74.04,73.85,73.98,63300.0,52.3483,52.3978,52.2634,52.3554,63300.0
2012-01-23 11:55:00,73.98,74.0,73.83,73.84,57100.0,52.3554,52.3695,52.2492,52.2563,57100.0
2012-01-23 12:00:00,73.85,73.93,73.73,73.75,92700.0,52.2634,52.32,52.1785,52.1926,92700.0
2012-01-23 12:05:00,73.74,73.78,73.6,73.68,93400.0,52.1855,52.2138,52.0865,52.1431,93400.0
2012-01-23 12:10:00,73.68,73.81,73.67,73.77,93100.0,52.1431,52.2351,52.136,52.2068,93100.0
2012-01-23 12:15:00,73.77,73.8,73.68,73.79,58300.0,52.2068,52.228,52.1431,52.2209,58300.0
2012-01-23 12:20:00,73.78,73.8,73.67,73.79,47400.0,52.2138,52.228,52.136,52.2209,47400.0
2012-01-23 12:25:00,73.79,73.95,73.72,73.94,77400.0,52.2209,52.3341,52.1714,52.3271,77400.0
2012-01-23 12:30:00,73.93,73.94,73.74,73.79,56500.0,52.32,52.3271,52.1855,52.2209,56500.0
2012-01-23 12:35:00,73.76,73.97,73.67,73.94,66400.0,52.1997,52.3483,52.136,52.3271,66400.0
2012-01-23 12:40:00,73.92,74.13,73.9,74.12,68700.0,52.3129,52.4615,52.2988,52.4545,68700.0
2012-01-23 12:45:00,74.13,74.3,74.07,74.16,80900.0,52.4615,52.5818,52.4191,52.4828,80900.0
2012-01-23 12:50:00,74.16,74.2,74.05,74.18,43200.0,52.4828,52.5111,52.4049,52.4969,43200.0
2012-01-23 12:55:00,74.17,74.17,74.04,74.04,47000.0,52.4898,52.4898,52.3978,52.3978,47000.0
2012-01-23 13:00:00,74.03,74.17,74.03,74.05,47800.0,52.3908,52.4898,52.3908,52.4049,47800.0
2012-01-23 13:05:00,74.05,74.21,74.05,74.19,85900.0,52.4049,52.5182,52.4049,52.504,85900.0
2012-01-23 13:10:00,74.19,74.27,74.15,74.23,52900.0,52.504,52.5606,52.4757,52.5323,52900.0
2012-01-23 13:15:00,74.23,74.26,74.05,74.13,59400.0,52.5323,52.5535,52.4049,52.4615,59400.0
2012-01-23 13:20:00,74.14,74.25,74.14,74.25,37400.0,52.4686,52.5465,52.4686,52.5465,37400.0
2012-01-23 13:25:00,74.25,74.26,74.18,74.22,47200.0,52.5465,52.5535,52.4969,52.5252,47200.0
2012-01-23 13:30:00,74.21,74.35,74.14,74.31,92400.0,52.5182,52.6172,52.4686,52.5889,92400.0
2012-01-23 13:35:00,74.3,74.37,74.24,74.29,83200.0,52.5818,52.6314,52.5394,52.5748,83200.0
2012-01-23 13:40:00,74.28,74.31,74.19,74.22,33600.0,52.5677,52.5889,52.504,52.5252,33600.0
2012-01-23 13:45:00,74.2,74.27,74.14,74.23,47900.0,52.5111,52.5606,52.4686,52.5323,47900.0
2012-01-23 13:50:00,74.22,74.39,74.18,74.36,70900.0,52.5252,52.6455,52.4969,52.6243,70900.0
2012-01-23 13:55:00,74.37,74.38,74.23,74.31,71800.0,52.6314,52.6385,52.5323,52.5889,71800.0
2012-01-23 14:00:00,74.31,74.32,74.24,74.31,72800.0,52.5889,52.596,52.5394,52.5889,72800.0
2012-01-23 14:05:00,74.31,74.39,74.25,74.38,92300.0,52.5889,52.6455,52.5465,52.6385,92300.0
2012-01-23 14:10:00,74.39,74.46,74.22,74.23,49200.0,52.6455,52.6951,52.5252,52.5323,49200.0
2012-01-23 14:15:00,74.22,74.25,74.13,74.16,53300.0,52.5252,52.5465,52.4615,52.4828,53300.0
2012-01-23 14:20:00,74.17,74.22,74.12,74.14,59200.0,52.4898,52.5252,52.4545,52.4686,59200.0
2012-01-23 14:25:00,74.15,74.17,74.07,74.08,44600.0,52.4757,52.4898,52.4191,52.4261,44600.0
2012-01-23 14:30:00,74.07,74.13,74.07,74.09,50600.0,52.4191,52.4615,52.4191,52.4332,50600.0
2012-01-23 14:35:00,74.09,74.19,74.05,74.13,60500.0,52.4332,52.504,52.4049,52.4615,60500.0
2012-01-23 14:40:00,74.14,74.18,74.06,74.07,53900.0,52.4686,52.4969,52.412,52.4191,53900.0
2012-01-23 14:45:00,74.07,74.07,73.9,73.95,51300.0,52.4191,52.4191,52.2988,52.3341,51300.0
2012-01-23 14:50:00,73.96,73.96,73.9,73.92,62700.0,52.3412,52.3412,52.2988,52.3129,62700.0
2012-01-23 14:55:00,73.91,74.15,73.91,74.15,84800.0,52.3058,52.4757,52.3058,52.4757,84800.0
2012-01-23 15:00:00,74.15,74.26,74.11,74.25,83000.0,52.4757,52.5535,52.4474,52.5465,83000.0
2012-01-23 15:05:00,74.25,74.31,74.18,74.23,93600.0,52.5465,52.5889,52.4969,52.5323,93600.0
2012-01-23 15:10:00,74.22,74.42,74.15,74.41,110100.0,52.5252,52.6668,52.4757,52.6597,110100.0
2012-01-23 15:15:00,74.41,74.48,74.32,74.35,128100.0,52.6597,52.7092,52.596,52.6172,128100.0
2012-01-23 15:20:00,74.35,74.37,74.29,74.37,61600.0,52.6172,52.6314,52.5748,52.6314,61600.0
2012-01-23 15:25:00,74.39,74.42,74.26,74.32,94200.0,52.6455,52.6668,52.5535,52.596,94200.0
2012-01-23 15:30:00,74.33,74.38,74.27,74.31,106300.0,52.6031,52.6385,52.5606,52.5889,106300.0
2012-01-23 15:35:00,74.31,74.34,74.13,74.14,98000.0,52.5889,52.6102,52.4615,52.4686,98000.0
2012-01-23 15:40:00,74.14,74.31,74.13,74.27,171600.0,52.4686,52.5889,52.4615,52.5606,171600.0
2012-01-23 15:45:00,74.27,74.4,74.23,74.26,144500.0,52.5606,52.6526,52.5323,52.5535,144500.0
2012-01-23 15:50:00,74.26,74.34,74.21,74.21,131300.0,52.5535,52.6102,52.5182,52.5182,131300.0
2012-01-23 15:55:00,74.2,74.21,74.14,74.17,291600.0,52.5111,52.5182,52.4686,52.4898,291600.0
2012-01-24 09:30:00,73.17,73.25,72.9,72.95,197100.0,51.7821,51.8388,51.5911,51.6265,197100.0
2012-01-24 09:35:00,72.97,73.19,72.95,73.0,95400.0,51.6406,51.7963,51.6265,51.6618,95400.0
2012-01-24 09:40:00,73.0,73.26,72.87,73.26,158600.0,51.6618,51.8458,51.5698,51.8458,158600.0
2012-01-24 09:45:00,73.26,73.39,73.2,73.23,151500.0,51.8458,51.9378,51.8034,51.8246,151500.0
2012-01-24 09:50:00,73.22,73.35,73.16,73.22,114200.0,51.8175,51.9095,51.7751,51.8175,114200.0
2012-01-24 09:55:00,73.21,73.3,73.1,73.1,191200.0,51.8105,51.8741,51.7326,51.7326,191200.0
2012-01-24 10:00:00,73.11,73.55,73.05,73.38,135900.0,51.7397,52.0511,51.6972,51.9308,135900.0
2012-01-24 10:05:00,73.38,73.52,73.35,73.49,94700.0,51.9308,52.0298,51.9095,52.0086,94700.0
2012-01-24 10:10:00,73.48,73.8,73.47,73.64,113900.0,52.0015,52.228,51.9945,52.1148,113900.0
2012-01-24 10:15:00,73.62,73.8,73.58,73.65,91600.0,52.1006,52.228,52.0723,52.1218,91600.0
2012-01-24 10:20:00,73.66,73.66,73.5,73.57,73300.0,52.1289,52.1289,52.0157,52.0652,73300.0
2012-01-24 10:25:00,73.58,73.6,73.4,73.49,84900.0,52.0723,52.0865,51.9449,52.0086,84900.0
2012-01-24 10:30:00,73.49,73.82,73.43,73.77,110800.0,52.0086,52.2421,51.9661,52.2068,110800.0
2012-01-24 10:35:00,73.76,73.87,73.73,73.77,51800.0,52.1997,52.2775,52.1785,52.2068,51800.0
2012-01-24 10:40:00,73.76,73.85,73.72,73.75,47500.0,52.1997,52.2634,52.1714,52.1926,47500.0
2012-01-24 10:45:00,73.76,73.88,73.76,73.88,81300.0,52.1997,52.2846,52.1997,52.2846,81300.0
2012-01-24 10:50:00,73.88,73.88,73.68,73.83,84500.0,52.2846,52.2846,52.1431,52.2492,84500.0
2012-01-24 10:55:00,73.82,73.84,73.62,73.65,55600.0,52.2421,52.2563,52.1006,52.1218,55600.0
2012-01-24 11:00:00,73.66,73.75,73.59,73.6,73100.0,52.1289,52.1926,52.0794,52.0865,73100.0
2012-01-24 11:05:00,73.6,73.76,73.53,73.75,83000.0,52.0865,52.1997,52.0369,52.1926,83000.0
2012-01-24 11:10:00,73.75,73.99,73.75,73.85,64800.0,52.1926,52.3625,52.1926,52.2634,64800.0
2012-01-24 11:15:00,73.86,73.96,73.84,73.88,50800.0,52.2705,52.3412,52.2563,52.2846,50800.0
2012-01-24 11:20:00,73.89,73.96,73.82,73.89,106200.0,52.2917,52.3412,52.2421,52.2917,106200.0
2012-01-24 11:25:00,73.9,73.92,73.87,73.89,40300.0,52.2988,52.3129,52.2775,52.2917,40300.0
2012-01-24 11:30:00,73.89,73.99,73.86,73.97,64400.0,52.2917,52.3625,52.2705,52.3483,64400.0
2012-01-24 11:35:00,73.97,74.0,73.77,73.84,42800.0,52.3483,52.3695,52.2068,52.2563,42800.0
2012-01-24 11:40:00,73.84,73.91,73.79,73.91,32800.0,52.2563,52.3058,52.2209,52.3058,32800.0
2012-01-24 11:45:00,73.91,73.94,73.78,73.78,35400.0,52.3058,52.3271,52.2138,52.2138,35400.0
2012-01-24 11:50:00,73.79,74.01,73.78,73.98,62500.0,52.2209,52.3766,52.2138,52.3554,62500.0
2012-01-24 11:55:00,73.98,74.02,73.93,73.95,33000.0,52.3554,52.3837,52.32,52.3341,33000.0
2012-01-24 12:00:00,73.95,74.04,73.92,73.92,40600.0,52.3341,52.3978,52.3129,52.3129,40600.0
2012-01-24 12:05:00,73.93,74.11,73.9,74.09,107200.0,52.32,52.4474,52.2988,52.4332,107200.0
2012-01-24 12:10:00,74.09,74.15,74.05,74.14,42600.0,52.4332,52.4757,52.4049,52.4686,42600.0
2012-01-24 12:15:00,74.13,74.14,73.97,73.97,43900.0,52.4615,52.4686,52.3483,52.3483,43900.0
2012-01-24 12:20:00,73.97,74.03,73.92,73.97,34500.0,52.3483,52.3908,52.3129,52.3483,34500.0
2012-01-24 12:25:00,73.98,74.01,73.93,73.97,20700.0,52.3554,52.3766,52.32,52.3483,20700.0
2012-01-24 12:30:00,73.97,74.13,73.95,74.12,51800.0,52.3483,52.4615,52.3341,52.4545,51800.0
2012-01-24 12:35:00,74.11,74.12,73.96,73.96,33100.0,52.4474,52.4545,52.3412,52.3412,33100.0
2012-01-24 12:40:00,74.0,74.0,73.79,73.81,109400.0,52.3695,52.3695,52.2209,52.2351,109400.0
2012-01-24 12:45:00,73.81,73.84,73.7,73.84,95300.0,52.2351,52.2563,52.1572,52.2563,95300.0
2012-01-24 12:50:00,73.84,73.9,73.83,73.86,28900.0,52.2563,52.2988,52.2492,52.2705,28900.0
2012-01-24 12:55:00,73.85,73.97,73.85,73.95,29300.0,52.2634,52.3483,52.2634,52.3341,29300.0
2012-01-24 13:00:00,73.96,74.06,73.91,73.96,60600.0,52.3412,52.412,52.3058,52.3412,60600.0
2012-01-24 13:05:00,73.96,74.13,73.93,74.07,60400.0,52.3412,52.4615,52.32,52.4191,60400.0
2012-01-24 13:10:00,74.06,74.09,73.97,74.04,49000.0,52.412,52.4332,52.3483,52.3978,49000.0
2012-01-24 13:15:00,74.04,74.04,73.83,73.85,46200.0,52.3978,52.3978,52.2492,52.2634,46200.0
2012-01-24 13:20:00,73.84,73.87,73.71,73.79,92400.0,52.2563,52.2775,52.1643,52.2209,92400.0
2012-01-24 13:25:00,73.79,73.88,73.77,73.88,36300.0,52.2209,52.2846,52.2068,52.2846,36300.0
2012-01-24 13:30:00,73.87,73.97,73.84,73.84,53300.0,52.2775,52.3483,52.2563,52.2563,53300.0
2012-01-24 13:35:00,73.84,73.88,73.78,73.87,59000.0,52.2563,52.2846,52.2138,52.2775,59000.0
2012-01-24 13:40:00,73.88,73.99,73.85,73.95,41500.0,52.2846,52.3625,52.2634,52.3341,41500.0
2012-01-24 13:45:00,73.95,74.06,73.91,74.06,42500.0,52.3341,52.412,52.3058,52.412,42500.0
2012-01-24 13:50:00,74.06,74.1,73.95,73.95,60100.0,52.412,52.4403,52.3341,52.3341,60100.0
2012-01-24 13:55:00,73.94,74.01,73.93,73.98,40800.0,52.3271,52.3766,52.32,52.3554,40800.0
2012-01-24 14:00:00,73.98,74.06,73.93,74.04,57500.0,52.3554,52.412,52.32,52.3978,57500.0
2012-01-24 14:05:00,74.05,74.09,73.97,73.99,38800.0,52.4049,52.4332,52.3483,52.3625,38800.0
2012-01-24 14:10:00,73.98,74.07,73.95,74.0,59600.0,52.3554,52.4191,52.3341,52.3695,59600.0
2012-01-24 14:15:00,74.01,74.13,74.01,74.09,41900.0,52.3766,52.4615,52.3766,52.4332,41900.0
2012-01-24 14:20:00,74.1,74.12,74.01,74.08,40000.0,52.4403,52.4545,52.3766,52.4261,40000.0
2012-01-24 14:25:00,74.08,74.13,74.06,74.12,45100.0,52.4261,52.4615,52.412,52.4545,45100.0
2012-01-24 14:30:00,74.13,74.15,74.06,74.12,92200.0,52.4615,52.4757,52.412,52.4545,92200.0
2012-01-24 14:35:00,74.12,74.19,74.1,74.19,77300.0,52.4545,52.504,52.4403,52.504,77300.0
2012-01-24 14:40:00,74.2,74.33,74.19,74.28,91700.0,52.5111,52.6031,52.504,52.5677,91700.0
2012-01-24 14:45:00,74.29,74.32,74.26,74.31,92400.0,52.5748,52.596,52.5535,52.5889,92400.0
2012-01-24 14:50:00,74.3,74.34,74.27,74.32,47600.0,52.5818,52.6102,52.5606,52.596,47600.0
2012-01-24 14:55:00,74.32,74.4,74.31,74.35,92000.0,52.596,52.6526,52.5889,52.6172,92000.0
2012-01-24 15:00:00,74.36,74.36,74.26,74.29,52800.0,52.6243,52.6243,52.5535,52.5748,52800.0
2012-01-24 15:05:00,74.3,74.3,74.21,74.27,58500.0,52.5818,52.5818,52.5182,52.5606,58500.0
2012-01-24 15:10:00,74.26,74.48,74.25,74.41,189800.0,52.5535,52.7092,52.5465,52.6597,189800.0
2012-01-24 15:15:00,74.4,74.41,74.32,74.34,72600.0,52.6526,52.6597,52.596,52.6102,72600.0
2012-01-24 15:20:00,74.33,74.38,74.32,74.37,87800.0,52.6031,52.6385,52.596,52.6314,87800.0
2012-01-24 15:25:00,74.37,74.44,74.36,74.43,75900.0,52.6314,52.6809,52.6243,52.6738,75900.0
2012-01-24 15:30:00,74.43,74.47,74.41,74.46,96400.0,52.6738,52.7022,52.6597,52.6951,96400.0
2012-01-24 15:35:00,74.46,74.46,74.39,74.44,112800.0,52.6951,52.6951,52.6455,52.6809,112800.0
2012-01-24 15:40:00,74.43,74.47,74.4,74.42,207400.0,52.6738,52.7022,52.6526,52.6668,207400.0
2012-01-24 15:45:00,74.42,74.53,74.38,74.46,239300.0,52.6668,52.7446,52.6385,52.6951,239300.0
2012-01-24 15:50:00,74.47,74.58,74.46,74.55,197600.0,52.7022,52.78,52.6951,52.7588,197600.0
2012-01-24 15:55:00,74.55,74.58,74.49,74.58,297400.0,52.7588,52.78,52.7163,52.78,297400.0
2012-01-25 09:30:00,74.14,74.15,73.61,73.61,229400.0,52.4686,52.4757,52.0935,52.0935,229400.0
2012-01-25 09:35:00,73.62,73.67,73.41,73.51,68400.0,52.1006,52.136,51.952,52.0228,68400.0
2012-01-25 09:40:00,73.51,73.75,73.41,73.59,70600.0,52.0228,52.1926,51.952,52.0794,70600.0
2012-01-25 09:45:00,73.59,73.67,73.28,73.38,154000.0,52.0794,52.136,51.86,51.9308,154000.0
2012-01-25 09:50:00,73.36,73.54,73.3,73.44,109600.0,51.9166,52.044,51.8741,51.9732,109600.0
2012-01-25 09:55:00,73.43,73.47,73.25,73.25,97700.0,51.9661,51.9945,51.8388,51.8388,97700.0
2012-01-25 10:00:00,73.25,73.41,73.1,73.33,146900.0,51.8388,51.952,51.7326,51.8954,146900.0
2012-01-25 10:05:00,73.33,73.46,73.32,73.43,109400.0,51.8954,51.9874,51.8883,51.9661,109400.0
2012-01-25 10:10:00,73.43,73.6,73.37,73.56,81900.0,51.9661,52.0865,51.9237,52.0581,81900.0
2012-01-25 10:15:00,73.55,73.6,73.51,73.54,65000.0,52.0511,52.0865,52.0228,52.044,65000.0
2012-01-25 10:20:00,73.57,73.62,73.44,73.48,74700.0,52.0652,52.1006,51.9732,52.0015,74700.0
2012-01-25 10:25:00,73.48,73.53,73.44,73.49,49900.0,52.0015,52.0369,51.9732,52.0086,49900.0
2012-01-25 10:30:00,73.5,73.65,73.43,73.58,118000.0,52.0157,52.1218,51.9661,52.0723,118000.0
2012-01-25 10:35:00,73.58,73.81,73.55,73.75,198600.0,52.0723,52.2351,52.0511,52.1926,198600.0
2012-01-25 10:40:00,73.74,73.93,73.71,73.91,98200.0,52.1855,52.32,52.1643,52.3058,98200.0
2012-01-25 10:45:00,73.9,73.95,73.81,73.94,77700.0,52.2988,52.3341,52.2351,52.3271,77700.0
2012-01-25 10:50:00,73.93,74.09,73.93,74.04,175500.0,52.32,52.4332,52.32,52.3978,175500.0
2012-01-25 10:55:00,74.04,74.13,73.98,74.05,75700.0,52.3978,52.4615,52.3554,52.4049,75700.0
2012-01-25 11:00:00,74.06,74.11,74.05,74.06,70400.0,52.412,52.4474,52.4049,52.412,70400.0
2012-01-25 11:05:00,74.05,74.17,74.05,74.13,51400.0,52.4049,52.4898,52.4049,52.4615,51400.0
2012-01-25 11:10:00,74.14,74.28,74.11,74.21,45700.0,52.4686,52.5677,52.4474,52.5182,45700.0
2012-01-25 11:15:00,74.2,74.29,74.12,74.25,104700.0,52.5111,52.5748,52.4545,52.5465,104700.0
2012-01-25 11:20:00,74.24,74.32,74.16,74.27,117300.0,52.5394,52.596,52.4828,52.5606,117300.0
2012-01-25 11:25:00,74.27,74.33,74.21,74.24,53300.0,52.5606,52.6031,52.5182,52.5394,53300.0
2012-01-25 11:30:00,74.25,74.34,74.09,74.3,56300.0,52.5465,52.6102,52.4332,52.5818,56300.0
2012-01-25 11:35:00,74.3,74.38,74.26,74.36,38300.0,52.5818,52.6385,52.5535,52.6243,38300.0
2012-01-25 11:40:00,74.37,74.45,74.3,74.35,51100.0,52.6314,52.688,52.5818,52.6172,51100.0
2012-01-25 11:45:00,74.36,74.37,74.28,74.31,76200.0,52.6243,52.6314,52.5677,52.5889,76200.0
2012-01-25 11:50:00,74.32,74.34,74.27,74.29,39000.0,52.596,52.6102,52.5606,52.5748,39000.0
2012-01-25 11:55:00,74.29,74.34,74.28,74.3,57900.0,52.5748,52.6102,52.5677,52.5818,57900.0
2012-01-25 12:00:00,74.3,74.3,74.16,74.16,82100.0,52.5818,52.5818,52.4828,52.4828,82100.0
2012-01-25 12:05:00,74.17,74.19,74.04,74.05,36000.0,52.4898,52.504,52.3978,52.4049,36000.0
2012-01-25 12:10:00,74.03,74.05,74.0,74.01,44000.0,52.3908,52.4049,52.3695,52.3766,44000.0
2012-01-25 12:15:00,74.0,74.01,73.92,73.92,35500.0,52.3695,52.3766,52.3129,52.3129,35500.0
2012-01-25 12:20:00,73.93,73.93,73.77,73.79,39900.0,52.32,52.32,52.2068,52.2209,39900.0
2012-01-25 12:25:00,73.8,74.38,73.8,74.23,97500.0,52.228,52.6385,52.228,52.5323,97500.0
2012-01-25 12:30:00,74.22,74.4,73.85,74.35,75900.0,52.5252,52.6526,52.2634,52.6172,75900.0
2012-01-25 12:35:00,74.35,74.6,74.26,74.42,144500.0,52.6172,52.7942,52.5535,52.6668,144500.0
2012-01-25 12:40:00,74.41,74.43,74.24,74.33,68700.0,52.6597,52.6738,52.5394,52.6031,68700.0
2012-01-25 12:45:00,74.3,74.59,74.29,74.55,111500.0,52.5818,52.7871,52.5748,52.7588,111500.0
2012-01-25 12:50:00,74.54,74.64,74.4,74.61,163500.0,52.7517,52.8225,52.6526,52.8012,163500.0
2012-01-25 12:55:00,74.59,74.9,74.53,74.89,413300.0,52.7871,53.0065,52.7446,52.9994,413300.0
2012-01-25 13:00:00,74.9,75.49,74.88,75.39,439000.0,53.0065,53.424,52.9923,53.3532,439000.0
2012-01-25 13:05:00,75.4,75.47,75.21,75.23,157100.0,53.3603,53.4098,53.2258,53.24,157100.0
2012-01-25 13:10:00,75.24,75.25,75.09,75.14,98000.0,53.2471,53.2542,53.1409,53.1763,98000.0
2012-01-25 13:15:00,75.14,75.44,75.13,75.2,96300.0,53.1763,53.3886,53.1692,53.2188,96300.0
2012-01-25 13:20:00,75.22,75.29,75.13,75.26,93100.0,53.2329,53.2825,53.1692,53.2612,93100.0
2012-01-25 13:25:00,75.26,75.37,75.22,75.32,123700.0,53.2612,53.3391,53.2329,53.3037,123700.0
2012-01-25 13:30:00,75.31,75.46,75.24,75.44,91100.0,53.2966,53.4028,53.2471,53.3886,91100.0
2012-01-25 13:35:00,75.44,75.62,75.4,75.59,135700.0,53.3886,53.516,53.3603,53.4948,135700.0
2012-01-25 13:40:00,75.59,76.14,75.59,76.05,352900.0,53.4948,53.884,53.4948,53.8203,352900.0
2012-01-25 13:45:00,76.03,76.07,75.83,76.01,173500.0,53.8062,53.8345,53.6646,53.792,173500.0
2012-01-25 13:50:00,76.01,76.03,75.85,75.88,170800.0,53.792,53.8062,53.6788,53.7,170800.0
2012-01-25 13:55:00,75.88,76.12,75.79,76.04,225900.0,53.7,53.8699,53.6363,53.8132,225900.0
2012-01-25 14:00:00,76.06,76.06,75.73,75.75,165900.0,53.8274,53.8274,53.5938,53.608,165900.0
2012-01-25 14:05:00,75.75,75.81,75.67,75.77,168500.0,53.608,53.6505,53.5514,53.6222,168500.0
2012-01-25 14:10:00,75.76,75.82,75.67,75.69,74900.0,53.6151,53.6575,53.5514,53.5655,74900.0
2012-01-25 14:15:00,75.72,75.78,75.59,75.76,72600.0,53.5868,53.6292,53.4948,53.6151,72600.0
2012-01-25 14:20:00,75.77,75.86,75.58,75.76,99500.0,53.6222,53.6858,53.4877,53.6151,99500.0
2012-01-25 14:25:00,75.72,75.72,75.51,75.54,127100.0,53.5868,53.5868,53.4382,53.4594,127100.0
2012-01-25 14:30:00,75.54,75.71,75.53,75.63,101000.0,53.4594,53.5797,53.4523,53.5231,101000.0
2012-01-25 14:35:00,75.63,75.79,75.56,75.67,79900.0,53.5231,53.6363,53.4735,53.5514,79900.0
2012-01-25 14:40:00,75.66,75.66,75.55,75.57,61000.0,53.5443,53.5443,53.4665,53.4806,61000.0
2012-01-25 14:45:00,75.57,75.89,75.56,75.87,131200.0,53.4806,53.7071,53.4735,53.6929,131200.0
2012-01-25 14:50:00,75.87,75.98,75.82,75.92,132600.0,53.6929,53.7708,53.6575,53.7283,132600.0
2012-01-25 14:55:00,75.92,75.98,75.78,75.81,109600.0,53.7283,53.7708,53.6292,53.6505,109600.0
2012-01-25 15:00:00,75.82,75.88,75.72,75.82,113700.0,53.6575,53.7,53.5868,53.6575,113700.0
2012-01-25 15:05:00,75.82,75.89,75.77,75.8,107400.0,53.6575,53.7071,53.6222,53.6434,107400.0
2012-01-25 15:10:00,75.81,75.84,75.72,75.78,78100.0,53.6505,53.6717,53.5868,53.6292,78100.0
2012-01-25 15:15:00,75.78,75.87,75.72,75.83,79600.0,53.6292,53.6929,53.5868,53.6646,79600.0
2012-01-25 15:20:00,75.83,76.09,75.82,76.09,178800.0,53.6646,53.8486,53.6575,53.8486,178800.0
2012-01-25 15:25:00,76.09,76.13,76.02,76.05,123100.0,53.8486,53.8769,53.7991,53.8203,123100.0
2012-01-25 15:30:00,76.05,76.35,76.05,76.18,257500.0,53.8203,54.0326,53.8203,53.9123,257500.0
2012-01-25 15:35:00,76.19,76.44,76.13,76.4,270000.0,53.9194,54.0963,53.8769,54.068,270000.0
2012-01-25 15:40:00,76.38,76.52,76.38,76.43,173000.0,54.0539,54.1529,54.0539,54.0892,173000.0
2012-01-25 15:45:00,76.44,76.47,76.37,76.38,270700.0,54.0963,54.1175,54.0468,54.0539,270700.0
2012-01-25 15:50:00,76.38,76.4,76.21,76.22,192000.0,54.0539,54.068,53.9335,53.9406,192000.0
2012-01-25 15:55:00,76.22,76.32,76.19,76.2,363100.0,53.9406,54.0114,53.9194,53.9265,363100.0
2012-01-26 09:30:00,77.04,77.27,76.86,77.24,292200.0,54.5209,54.6837,54.3935,54.6625,292200.0
2012-01-26 09:35:00,77.24,77.36,77.0,77.25,168500.0,54.6625,54.7474,54.4926,54.6695,168500.0
2012-01-26 09:40:00,77.27,77.65,77.24,77.62,263600.0,54.6837,54.9526,54.6625,54.9314,263600.0
2012-01-26 09:45:00,77.62,77.75,77.56,77.72,189300.0,54.9314,55.0234,54.8889,55.0022,189300.0
2012-01-26 09:50:00,77.71,77.75,77.18,77.18,220600.0,54.9951,55.0234,54.62,54.62,220600.0
2012-01-26 09:55:00,77.18,77.6,77.18,77.48,158300.0,54.62,54.9172,54.62,54.8323,158300.0
2012-01-26 10:00:00,77.48,77.49,77.11,77.17,216400.0,54.8323,54.8394,54.5705,54.6129,216400.0
2012-01-26 10:05:00,77.16,77.21,76.84,76.94,152800.0,54.6059,54.6412,54.3794,54.4502,152800.0
2012-01-26 10:10:00,76.93,76.99,76.65,76.68,141800.0,54.4431,54.4855,54.2449,54.2662,141800.0
2012-01-26 10:15:00,76.67,76.94,76.64,76.7,113300.0,54.2591,54.4502,54.2379,54.2803,113300.0
2012-01-26 10:20:00,76.69,76.69,76.44,76.49,158200.0,54.2732,54.2732,54.0963,54.1317,158200.0
2012-01-26 10:25:00,76.49,76.7,76.49,76.69,112300.0,54.1317,54.2803,54.1317,54.2732,112300.0
2012-01-26 10:30:00,76.7,77.01,76.57,76.64,152300.0,54.2803,54.4997,54.1883,54.2379,152300.0
2012-01-26 10:35:00,76.64,76.66,76.47,76.57,89100.0,54.2379,54.252,54.1175,54.1883,89100.0
2012-01-26 10:40:00,76.57,76.61,76.29,76.42,108100.0,54.1883,54.2166,53.9902,54.0822,108100.0
2012-01-26 10:45:00,76.43,76.73,76.43,76.55,81400.0,54.0892,54.3015,54.0892,54.1742,81400.0
2012-01-26 10:50:00,76.56,76.89,76.56,76.89,64200.0,54.1812,54.4148,54.1812,54.4148,64200.0
2012-01-26 10:55:00,76.9,76.93,76.6,76.6,62600.0,54.4219,54.4431,54.2095,54.2095,62600.0
2012-01-26 11:00:00,76.59,76.87,76.54,76.87,81200.0,54.2025,54.4006,54.1671,54.4006,81200.0
2012-01-26 11:05:00,76.87,76.89,76.76,76.8,58800.0,54.4006,54.4148,54.3228,54.3511,58800.0
2012-01-26 11:10:00,76.82,77.09,76.8,77.07,98800.0,54.3652,54.5563,54.3511,54.5422,98800.0
2012-01-26 11:15:00,77.07,77.1,76.86,76.9,84000.0,54.5422,54.5634,54.3935,54.4219,84000.0
2012-01-26 11:20:00,76.9,76.97,76.86,76.91,113600.0,54.4219,54.4714,54.3935,54.4289,113600.0
2012-01-26 11:25:00,76.9,76.97,76.85,76.94,77300.0,54.4219,54.4714,54.3865,54.4502,77300.0
2012-01-26 11:30:00,76.93,76.93,76.69,76.83,98300.0,54.4431,54.4431,54.2732,54.3723,98300.0
2012-01-26 11:35:00,76.8,76.83,76.64,76.65,42400.0,54.3511,54.3723,54.2379,54.2449,42400.0
2012-01-26 11:40:00,76.65,76.73,76.55,76.58,72800.0,54.2449,54.3015,54.1742,54.1954,72800.0
2012-01-26 11:45:00,76.58,76.6,76.47,76.47,71700.0,54.1954,54.2095,54.1175,54.1175,71700.0
2012-01-26 11:50:00,76.47,76.66,76.45,76.58,60600.0,54.1175,54.252,54.1034,54.1954,60600.0
2012-01-26 11:55:00,76.57,76.62,76.42,76.42,65800.0,54.1883,54.2237,54.0822,54.0822,65800.0
2012-01-26 12:00:00,76.43,76.61,76.42,76.61,46600.0,54.0892,54.2166,54.0822,54.2166,46600.0
2012-01-26 12:05:00,76.61,76.64,76.41,76.47,58800.0,54.2166,54.2379,54.0751,54.1175,58800.0
2012-01-26 12:10:00,76.48,76.49,76.38,76.4,45400.0,54.1246,54.1317,54.0539,54.068,45400.0
2012-01-26 12:15:00,76.38,76.39,76.14,76.27,77800.0,54.0539,54.0609,53.884,53.976,77800.0
2012-01-26 12:20:00,76.27,76.54,76.22,76.52,87000.0,53.976,54.1671,53.9406,54.1529,87000.0
2012-01-26 12:25:00,76.52,76.53,76.45,76.5,50800.0,54.1529,54.16,54.1034,54.1388,50800.0
2012-01-26 12:30:00,76.48,76.52,76.4,76.4,47000.0,54.1246,54.1529,54.068,54.068,47000.0
2012-01-26 12:35:00,76.4,76.47,76.35,76.36,30500.0,54.068,54.1175,54.0326,54.0397,30500.0
2012-01-26 12:40:00,76.37,76.46,76.31,76.32,34300.0,54.0468,54.1105,54.0043,54.0114,34300.0
2012-01-26 12:45:00,76.33,76.36,76.23,76.26,44600.0,54.0185,54.0397,53.9477,53.9689,44600.0
2012-01-26 12:50:00,76.24,76.5,76.23,76.44,48000.0,53.9548,54.1388,53.9477,54.0963,48000.0
2012-01-26 12:55:00,76.45,76.52,76.43,76.5,35500.0,54.1034,54.1529,54.0892,54.1388,35500.0
2012-01-26 13:00:00,76.49,76.59,76.43,76.57,74800.0,54.1317,54.2025,54.0892,54.1883,74800.0
2012-01-26 13:05:00,76.57,76.61,76.52,76.54,48200.0,54.1883,54.2166,54.1529,54.1671,48200.0
2012-01-26 13:10:00,76.54,76.82,76.53,76.81,95000.0,54.1671,54.3652,54.16,54.3582,95000.0
2012-01-26 13:15:00,76.82,76.85,76.79,76.8,34900.0,54.3652,54.3865,54.344,54.3511,34900.0
2012-01-26 13:20:00,76.79,76.85,76.75,76.84,33600.0,54.344,54.3865,54.3157,54.3794,33600.0
2012-01-26 13:25:00,76.83,76.85,76.75,76.79,50100.0,54.3723,54.3865,54.3157,54.344,50100.0
2012-01-26 13:30:00,76.79,76.86,76.78,76.82,66400.0,54.344,54.3935,54.3369,54.3652,66400.0
2012-01-26 13:35:00,76.82,76.84,76.59,76.61,73700.0,54.3652,54.3794,54.2025,54.2166,73700.0
2012-01-26 13:40:00,76.63,76.7,76.5,76.55,66200.0,54.2308,54.2803,54.1388,54.1742,66200.0
2012-01-26 13:45:00,76.55,76.76,76.54,76.69,47500.0,54.1742,54.3228,54.1671,54.2732,47500.0
2012-01-26 13:50:00,76.68,76.8,76.62,76.8,33700.0,54.2662,54.3511,54.2237,54.3511,33700.0
2012-01-26 13:55:00,76.79,76.8,76.62,76.62,47500.0,54.344,54.3511,54.2237,54.2237,47500.0
2012-01-26 14:00:00,76.62,76.66,76.54,76.56,53500.0,54.2237,54.252,54.1671,54.1812,53500.0
2012-01-26 14:05:00,76.56,76.57,76.41,76.52,47600.0,54.1812,54.1883,54.0751,54.1529,47600.0
2012-01-26 14:10:00,76.53,76.66,76.5,76.6,45500.0,54.16,54.252,54.1388,54.2095,45500.0
2012-01-26 14:15:00,76.63,76.63,76.35,76.39,61400.0,54.2308,54.2308,54.0326,54.0609,61400.0
2012-01-26 14:20:00,76.38,76.4,76.08,76.12,80100.0,54.0539,54.068,53.8415,53.8699,80100.0
2012-01-26 14:25:00,76.11,76.21,76.09,76.11,81100.0,53.8628,53.9335,53.8486,53.8628,81100.0
2012-01-26 14:30:00,76.11,76.25,76.1,76.25,39800.0,53.8628,53.9619,53.8557,53.9619,39800.0
2012-01-26 14:35:00,76.24,76.25,76.0,76.01,87200.0,53.9548,53.9619,53.7849,53.792,87200.0
2012-01-26 14:40:00,76.02,76.07,75.86,75.98,82100.0,53.7991,53.8345,53.6858,53.7708,82100.0
2012-01-26 14:45:00,75.98,76.21,75.96,76.16,88700.0,53.7708,53.9335,53.7566,53.8982,88700.0
2012-01-26 14:50:00,76.15,76.21,76.12,76.16,43900.0,53.8911,53.9335,53.8699,53.8982,43900.0
2012-01-26 14:55:00,76.15,76.2,76.05,76.08,93700.0,53.8911,53.9265,53.8203,53.8415,93700.0
2012-01-26 15:00:00,76.06,76.12,75.91,76.06,87000.0,53.8274,53.8699,53.7212,53.8274,87000.0
2012-01-26 15:05:00,76.06,76.13,75.96,76.07,46000.0,53.8274,53.8769,53.7566,53.8345,46000.0
2012-01-26 15:10:00,76.08,76.22,76.03,76.08,77600.0,53.8415,53.9406,53.8062,53.8415,77600.0
2012-01-26 15:15:00,76.1,76.17,75.97,76.07,62800.0,53.8557,53.9052,53.7637,53.8345,62800.0
2012-01-26 15:20:00,76.08,76.09,75.85,75.85,144200.0,53.8415,53.8486,53.6788,53.6788,144200.0
2012-01-26 15:25:00,75.85,75.99,75.8,75.82,111200.0,53.6788,53.7779,53.6434,53.6575,111200.0
2012-01-26 15:30:00,75.82,76.03,75.8,76.0,70200.0,53.6575,53.8062,53.6434,53.7849,70200.0
2012-01-26 15:35:00,75.99,76.07,75.96,76.06,64700.0,53.7779,53.8345,53.7566,53.8274,64700.0
2012-01-26 15:40:00,76.05,76.2,76.04,76.15,81300.0,53.8203,53.9265,53.8132,53.8911,81300.0
2012-01-26 15:45:00,76.14,76.22,76.01,76.12,107800.0,53.884,53.9406,53.792,53.8699,107800.0
2012-01-26 15:50:00,76.12,76.2,75.96,75.99,150300.0,53.8699,53.9265,53.7566,53.7779,150300.0
2012-01-26 15:55:00,75.99,76.05,75.94,75.98,283400.0,53.7779,53.8203,53.7425,53.7708,283400.0
2012-01-27 09:30:00,75.97,77.23,75.85,77.05,251900.0,53.7637,54.6554,53.6788,54.528,251900.0
2012-01-27 09:35:00,77.09,77.2,76.8,76.91,97700.0,54.5563,54.6342,54.3511,54.4289,97700.0
2012-01-27 09:40:00,76.92,76.96,76.8,76.87,94700.0,54.436,54.4643,54.3511,54.4006,94700.0
2012-01-27 09:45:00,76.88,77.02,76.85,76.98,125900.0,54.4077,54.5068,54.3865,54.4785,125900.0
2012-01-27 09:50:00,76.99,77.35,76.96,77.26,127200.0,54.4855,54.7403,54.4643,54.6766,127200.0
2012-01-27 09:55:00,77.26,77.49,77.16,77.36,96900.0,54.6766,54.8394,54.6059,54.7474,96900.0
2012-01-27 10:00:00,77.37,77.44,76.91,76.92,116000.0,54.7545,54.804,54.4289,54.436,116000.0
2012-01-27 10:05:00,76.93,77.18,76.83,77.17,107500.0,54.4431,54.62,54.3723,54.6129,107500.0
2012-01-27 10:10:00,77.16,77.19,76.93,77.13,95300.0,54.6059,54.6271,54.4431,54.5846,95300.0
2012-01-27 10:15:00,77.14,77.3,76.99,77.02,80200.0,54.5917,54.7049,54.4855,54.5068,80200.0
2012-01-27 10:20:00,77.04,77.21,76.97,77.09,46800.0,54.5209,54.6412,54.4714,54.5563,46800.0
2012-01-27 10:25:00,77.1,77.32,77.01,77.25,63300.0,54.5634,54.7191,54.4997,54.6695,63300.0
2012-01-27 10:30:00,77.26,77.41,77.05,77.07,105100.0,54.6766,54.7828,54.528,54.5422,105100.0
2012-01-27 10:35:00,77.07,77.07,76.82,76.99,104800.0,54.5422,54.5422,54.3652,54.4855,104800.0
2012-01-27 10:40:00,77.0,77.06,76.92,76.99,84800.0,54.4926,54.5351,54.436,54.4855,84800.0
2012-01-27 10:45:00,76.99,76.99,76.75,76.93,59400.0,54.4855,54.4855,54.3157,54.4431,59400.0
2012-01-27 10:50:00,76.92,76.98,76.81,76.87,59200.0,54.436,54.4785,54.3582,54.4006,59200.0
2012-01-27 10:55:00,76.88,76.93,76.73,76.92,83400.0,54.4077,54.4431,54.3015,54.436,83400.0
2012-01-27 11:00:00,76.93,77.01,76.72,76.76,72800.0,54.4431,54.4997,54.2945,54.3228,72800.0
2012-01-27 11:05:00,76.76,77.0,76.76,76.88,72700.0,54.3228,54.4926,54.3228,54.4077,72700.0
2012-01-27 11:10:00,76.88,76.92,76.76,76.78,45100.0,54.4077,54.436,54.3228,54.3369,45100.0
2012-01-27 11:15:00,76.78,77.05,76.78,77.03,119700.0,54.3369,54.528,54.3369,54.5139,119700.0
2012-01-27 11:20:00,77.04,77.04,76.88,76.88,53700.0,54.5209,54.5209,54.4077,54.4077,53700.0
2012-01-27 11:25:00,76.89,76.95,76.82,76.88,49200.0,54.4148,54.4572,54.3652,54.4077,49200.0
2012-01-27 11:30:00,76.87,76.93,76.73,76.73,30900.0,54.4006,54.4431,54.3015,54.3015,30900.0
2012-01-27 11:35:00,76.74,76.9,76.73,76.84,194800.0,54.3086,54.4219,54.3015,54.3794,194800.0
2012-01-27 11:40:00,76.84,76.93,76.78,76.81,81300.0,54.3794,54.4431,54.3369,54.3582,81300.0
2012-01-27 11:45:00,76.8,76.94,76.8,76.83,47600.0,54.3511,54.4502,54.3511,54.3723,47600.0
2012-01-27 11:50:00,76.83,76.95,76.8,76.93,57200.0,54.3723,54.4572,54.3511,54.4431,57200.0
2012-01-27 11:55:00,76.94,77.23,76.94,77.13,100800.0,54.4502,54.6554,54.4502,54.5846,100800.0
2012-01-27 12:00:00,77.14,77.36,77.09,77.1,70400.0,54.5917,54.7474,54.5563,54.5634,70400.0
2012-01-27 12:05:00,77.09,77.19,76.88,76.99,68200.0,54.5563,54.6271,54.4077,54.4855,68200.0
2012-01-27 12:10:00,76.99,76.99,76.92,76.94,43600.0,54.4855,54.4855,54.436,54.4502,43600.0
2012-01-27 12:15:00,76.95,76.98,76.81,76.86,45800.0,54.4572,54.4785,54.3582,54.3935,45800.0
2012-01-27 12:20:00,76.86,76.87,76.73,76.78,59800.0,54.3935,54.4006,54.3015,54.3369,59800.0
2012-01-27 12:25:00,76.78,76.87,76.77,76.85,35600.0,54.3369,54.4006,54.3299,54.3865,35600.0
2012-01-27 12:30:00,76.85,76.95,76.75,76.95,65300.0,54.3865,54.4572,54.3157,54.4572,65300.0
2012-01-27 12:35:00,76.96,77.09,76.95,77.09,50900.0,54.4643,54.5563,54.4572,54.5563,50900.0
2012-01-27 12:40:00,77.08,77.15,77.02,77.13,43900.0,54.5492,54.5988,54.5068,54.5846,43900.0
2012-01-27 12:45:00,77.12,77.13,76.94,77.02,43400.0,54.5775,54.5846,54.4502,54.5068,43400.0
2012-01-27 12:50:00,77.03,77.04,76.79,76.85,46300.0,54.5139,54.5209,54.344,54.3865,46300.0
2012-01-27 12:55:00,76.86,77.0,76.75,76.81,84000.0,54.3935,54.4926,54.3157,54.3582,84000.0
2012-01-27 13:00:00,76.8,77.04,76.76,77.03,60100.0,54.3511,54.5209,54.3228,54.5139,60100.0
2012-01-27 13:05:00,77.03,77.03,76.91,77.03,41100.0,54.5139,54.5139,54.4289,54.5139,41100.0
2012-01-27 13:10:00,77.02,77.03,76.89,76.94,43200.0,54.5068,54.5139,54.4148,54.4502,43200.0
2012-01-27 13:15:00,76.94,77.13,76.94,77.09,50200.0,54.4502,54.5846,54.4502,54.5563,50200.0
2012-01-27 13:20:00,77.09,77.13,76.97,76.98,45500.0,54.5563,54.5846,54.4714,54.4785,45500.0
2012-01-27 13:25:00,76.98,77.07,76.98,77.01,47400.0,54.4785,54.5422,54.4785,54.4997,47400.0
2012-01-27 13:30:00,77.01,77.1,76.98,77.04,65300.0,54.4997,54.5634,54.4785,54.5209,65300.0
2012-01-27 13:35:00,77.04,77.2,77.04,77.19,90500.0,54.5209,54.6342,54.5209,54.6271,90500.0
2012-01-27 13:40:00,77.2,77.21,77.14,77.19,69100.0,54.6342,54.6412,54.5917,54.6271,69100.0
2012-01-27 13:45:00,77.2,77.24,77.16,77.16,52600.0,54.6342,54.6625,54.6059,54.6059,52600.0
2012-01-27 13:50:00,77.18,77.28,77.18,77.27,41600.0,54.62,54.6908,54.62,54.6837,41600.0
2012-01-27 13:55:00,77.27,77.28,77.16,77.26,52200.0,54.6837,54.6908,54.6059,54.6766,52200.0
2012-01-27 14:00:00,77.27,77.32,77.13,77.13,61400.0,54.6837,54.7191,54.5846,54.5846,61400.0
2012-01-27 14:05:00,77.13,77.16,77.07,77.09,74600.0,54.5846,54.6059,54.5422,54.5563,74600.0
2012-01-27 14:10:00,77.09,77.1,76.92,76.93,46900.0,54.5563,54.5634,54.436,54.4431,46900.0
2012-01-27 14:15:00,76.92,76.98,76.86,76.94,35600.0,54.436,54.4785,54.3935,54.4502,35600.0
2012-01-27 14:20:00,76.93,76.96,76.87,76.9,58100.0,54.4431,54.4643,54.4006,54.4219,58100.0
2012-01-27 14:25:00,76.9,76.99,76.88,76.93,37300.0,54.4219,54.4855,54.4077,54.4431,37300.0
2012-01-27 14:30:00,76.92,76.92,76.82,76.82,63700.0,54.436,54.436,54.3652,54.3652,63700.0
2012-01-27 14:35:00,76.82,76.89,76.78,76.89,94200.0,54.3652,54.4148,54.3369,54.4148,94200.0
2012-01-27 14:40:00,76.88,76.94,76.79,76.86,37500.0,54.4077,54.4502,54.344,54.3935,37500.0
2012-01-27 14:45:00,76.86,76.91,76.8,76.86,36600.0,54.3935,54.4289,54.3511,54.3935,36600.0
2012-01-27 14:50:00,76.86,76.95,76.84,76.94,44600.0,54.3935,54.4572,54.3794,54.4502,44600.0
2012-01-27 14:55:00,76.95,77.04,76.93,76.97,46100.0,54.4572,54.5209,54.4431,54.4714,46100.0
2012-01-27 15:00:00,76.97,77.06,76.95,76.98,61100.0,54.4714,54.5351,54.4572,54.4785,61100.0
2012-01-27 15:05:00,76.97,77.05,76.94,76.96,71200.0,54.4714,54.528,54.4502,54.4643,71200.0
2012-01-27 15:10:00,76.96,77.0,76.91,76.97,63000.0,54.4643,54.4926,54.4289,54.4714,63000.0
2012-01-27 15:15:00,76.98,77.08,76.94,77.06,66000.0,54.4785,54.5492,54.4502,54.5351,66000.0
2012-01-27 15:20:00,77.07,77.11,76.98,77.01,108200.0,54.5422,54.5705,54.4785,54.4997,108200.0
2012-01-27 15:25:00,77.0,77.07,76.98,77.02,84700.0,54.4926,54.5422,54.4785,54.5068,84700.0
2012-01-27 15:30:00,77.02,77.04,76.94,76.98,75000.0,54.5068,54.5209,54.4502,54.4785,75000.0
2012-01-27 15:35:00,76.97,77.03,76.96,76.98,76200.0,54.4714,54.5139,54.4643,54.4785,76200.0
2012-01-27 15:40:00,76.98,76.99,76.83,76.93,199500.0,54.4785,54.4855,54.3723,54.4431,199500.0
2012-01-27 15:45:00,76.92,76.92,76.79,76.81,187500.0,54.436,54.436,54.344,54.3582,187500.0
2012-01-27 15:50:00,76.81,76.9,76.77,76.78,153300.0,54.3582,54.4219,54.3299,54.3369,153300.0
2012-01-27 15:55:00,76.79,76.79,76.64,76.66,363700.0,54.344,54.344,54.2379,54.252,363700.0
2012-01-30 09:30:00,75.47,75.54,75.0,75.31,212600.0,53.4098,53.4594,53.0772,53.2966,212600.0
2012-01-30 09:35:00,75.35,75.36,75.01,75.35,92400.0,53.3249,53.332,53.0843,53.3249,92400.0
2012-01-30 09:40:00,75.33,75.38,75.14,75.2,98500.0,53.3108,53.3462,53.1763,53.2188,98500.0
2012-01-30 09:45:00,75.2,75.27,74.85,74.86,191900.0,53.2188,53.2683,52.9711,52.9782,191900.0
2012-01-30 09:50:00,74.85,74.9,74.7,74.75,135100.0,52.9711,53.0065,52.8649,52.9003,135100.0
2012-01-30 09:55:00,74.75,75.08,74.64,74.93,108500.0,52.9003,53.1338,52.8225,53.0277,108500.0
2012-01-30 10:00:00,74.92,75.2,74.75,74.84,88800.0,53.0206,53.2188,52.9003,52.964,88800.0
2012-01-30 10:05:00,74.83,74.85,74.6,74.76,98400.0,52.9569,52.9711,52.7942,52.9074,98400.0
2012-01-30 10:10:00,74.76,74.76,74.58,74.59,105900.0,52.9074,52.9074,52.78,52.7871,105900.0
2012-01-30 10:15:00,74.6,74.67,74.56,74.6,89800.0,52.7942,52.8437,52.7658,52.7942,89800.0
2012-01-30 10:20:00,74.61,74.79,74.56,74.76,85700.0,52.8012,52.9286,52.7658,52.9074,85700.0
2012-01-30 10:25:00,74.75,74.75,74.45,74.53,87300.0,52.9003,52.9003,52.688,52.7446,87300.0
2012-01-30 10:30:00,74.54,74.75,74.47,74.65,59200.0,52.7517,52.9003,52.7022,52.8295,59200.0
2012-01-30 10:35:00,74.66,74.88,74.64,74.78,72600.0,52.8366,52.9923,52.8225,52.9215,72600.0
2012-01-30 10:40:00,74.77,74.86,74.71,74.86,77000.0,52.9145,52.9782,52.872,52.9782,77000.0
2012-01-30 10:45:00,74.85,75.08,74.82,75.02,96200.0,52.9711,53.1338,52.9498,53.0914,96200.0
2012-01-30 10:50:00,75.04,75.21,75.03,75.05,78200.0,53.1055,53.2258,53.0985,53.1126,78200.0
2012-01-30 10:55:00,75.05,75.17,74.98,75.15,66900.0,53.1126,53.1975,53.0631,53.1834,66900.0
2012-01-30 11:00:00,75.15,75.43,75.15,75.4,163200.0,53.1834,53.3815,53.1834,53.3603,163200.0
2012-01-30 11:05:00,75.4,75.58,75.4,75.55,198000.0,53.3603,53.4877,53.3603,53.4665,198000.0
2012-01-30 11:10:00,75.55,75.58,75.36,75.41,146800.0,53.4665,53.4877,53.332,53.3674,146800.0
2012-01-30 11:15:00,75.42,75.6,75.37,75.56,86200.0,53.3745,53.5018,53.3391,53.4735,86200.0
2012-01-30 11:20:00,75.56,75.62,75.55,75.6,54100.0,53.4735,53.516,53.4665,53.5018,54100.0
2012-01-30 11:25:00,75.59,75.63,75.53,75.55,41200.0,53.4948,53.5231,53.4523,53.4665,41200.0
2012-01-30 11:30:00,75.55,75.74,75.5,75.74,54500.0,53.4665,53.6009,53.4311,53.6009,54500.0
2012-01-30 11:35:00,75.74,75.97,75.73,75.94,87100.0,53.6009,53.7637,53.5938,53.7425,87100.0
2012-01-30 11:40:00,75.94,75.96,75.77,75.79,73300.0,53.7425,53.7566,53.6222,53.6363,73300.0
2012-01-30 11:45:00,75.8,75.81,75.54,75.63,95300.0,53.6434,53.6505,53.4594,53.5231,95300.0
2012-01-30 11:50:00,75.62,75.76,75.58,75.71,55400.0,53.516,53.6151,53.4877,53.5797,55400.0
2012-01-30 11:55:00,75.73,75.73,75.49,75.58,46600.0,53.5938,53.5938,53.424,53.4877,46600.0
2012-01-30 12:00:00,75.58,75.72,75.58,75.7,50100.0,53.4877,53.5868,53.4877,53.5726,50100.0
2012-01-30 12:05:00,75.69,75.75,75.64,75.64,45600.0,53.5655,53.608,53.5302,53.5302,45600.0
2012-01-30 12:10:00,75.65,75.67,75.55,75.58,32100.0,53.5372,53.5514,53.4665,53.4877,32100.0
2012-01-30 12:15:00,75.58,75.7,75.58,75.69,32100.0,53.4877,53.5726,53.4877,53.5655,32100.0
2012-01-30 12:20:00,75.69,75.74,75.62,75.73,43200.0,53.5655,53.6009,53.516,53.5938,43200.0
2012-01-30 12:25:00,75.75,75.76,75.63,75.64,29600.0,53.608,53.6151,53.5231,53.5302,29600.0
2012-01-30 12:30:00,75.64,75.75,75.63,75.66,39800.0,53.5302,53.608,53.5231,53.5443,39800.0
2012-01-30 12:35:00,75.67,75.67,75.54,75.64,36800.0,53.5514,53.5514,53.4594,53.5302,36800.0
2012-01-30 12:40:00,75.64,75.7,75.64,75.64,35200.0,53.5302,53.5726,53.5302,53.5302,35200.0
2012-01-30 12:45:00,75.64,75.68,75.52,75.66,47800.0,53.5302,53.5585,53.4452,53.5443,47800.0
2012-01-30 12:50:00,75.66,75.67,75.56,75.6,38300.0,53.5443,53.5514,53.4735,53.5018,38300.0
2012-01-30 12:55:00,75.6,75.71,75.59,75.69,34600.0,53.5018,53.5797,53.4948,53.5655,34600.0
2012-01-30 13:00:00,75.69,75.69,75.5,75.56,64500.0,53.5655,53.5655,53.4311,53.4735,64500.0
2012-01-30 13:05:00,75.55,75.6,75.51,75.51,42600.0,53.4665,53.5018,53.4382,53.4382,42600.0
2012-01-30 13:10:00,75.51,75.53,75.45,75.51,58900.0,53.4382,53.4523,53.3957,53.4382,58900.0
2012-01-30 13:15:00,75.51,75.59,75.47,75.58,21900.0,53.4382,53.4948,53.4098,53.4877,21900.0
2012-01-30 13:20:00,75.6,75.75,75.59,75.73,32100.0,53.5018,53.608,53.4948,53.5938,32100.0
2012-01-30 13:25:00,75.75,75.75,75.65,75.72,23600.0,53.608,53.608,53.5372,53.5868,23600.0
2012-01-30 13:30:00,75.72,75.74,75.65,75.73,35700.0,53.5868,53.6009,53.5372,53.5938,35700.0
2012-01-30 13:35:00,75.74,75.96,75.73,75.95,91400.0,53.6009,53.7566,53.5938,53.7495,91400.0
2012-01-30 13:40:00,75.96,76.02,75.88,75.94,53400.0,53.7566,53.7991,53.7,53.7425,53400.0
2012-01-30 13:45:00,75.95,76.05,75.91,76.03,58000.0,53.7495,53.8203,53.7212,53.8062,58000.0
2012-01-30 13:50:00,76.02,76.03,75.86,75.89,36200.0,53.7991,53.8062,53.6858,53.7071,36200.0
2012-01-30 13:55:00,75.89,76.01,75.89,75.98,85400.0,53.7071,53.792,53.7071,53.7708,85400.0
2012-01-30 14:00:00,75.96,75.96,75.83,75.83,44300.0,53.7566,53.7566,53.6646,53.6646,44300.0
2012-01-30 14:05:00,75.83,75.91,75.78,75.88,69000.0,53.6646,53.7212,53.6292,53.7,69000.0
2012-01-30 14:10:00,75.88,76.05,75.86,75.98,91200.0,53.7,53.8203,53.6858,53.7708,91200.0
2012-01-30 14:15:00,75.99,76.13,75.99,76.12,42700.0,53.7779,53.8769,53.7779,53.8699,42700.0
2012-01-30 14:20:00,76.11,76.15,76.07,76.07,49900.0,53.8628,53.8911,53.8345,53.8345,49900.0
2012-01-30 14:25:00,76.06,76.14,76.06,76.13,39600.0,53.8274,53.884,53.8274,53.8769,39600.0
2012-01-30 14:30:00,76.14,76.14,76.04,76.09,62700.0,53.884,53.884,53.8132,53.8486,62700.0
2012-01-30 14:35:00,76.09,76.09,76.02,76.02,38300.0,53.8486,53.8486,53.7991,53.7991,38300.0
2012-01-30 14:40:00,76.02,76.07,76.02,76.05,68600.0,53.7991,53.8345,53.7991,53.8203,68600.0
2012-01-30 14:45:00,76.06,76.17,76.02,76.05,46900.0,53.8274,53.9052,53.7991,53.8203,46900.0
2012-01-30 14:50:00,76.04,76.05,75.95,75.99,56500.0,53.8132,53.8203,53.7495,53.7779,56500.0
2012-01-30 14:55:00,76.0,76.03,75.95,76.03,45200.0,53.7849,53.8062,53.7495,53.8062,45200.0
2012-01-30 15:00:00,76.01,76.01,75.92,75.94,45400.0,53.792,53.792,53.7283,53.7425,45400.0
2012-01-30 15:05:00,75.95,76.04,75.94,75.96,47800.0,53.7495,53.8132,53.7425,53.7566,47800.0
2012-01-30 15:10:00,75.96,76.1,75.96,76.06,45700.0,53.7566,53.8557,53.7566,53.8274,45700.0
2012-01-30 15:15:00,76.06,76.16,76.03,76.14,99100.0,53.8274,53.8982,53.8062,53.884,99100.0
2012-01-30 15:20:00,76.12,76.21,76.06,76.17,105000.0,53.8699,53.9335,53.8274,53.9052,105000.0
2012-01-30 15:25:00,76.17,76.23,76.1,76.2,79600.0,53.9052,53.9477,53.8557,53.9265,79600.0
2012-01-30 15:30:00,76.2,76.25,76.15,76.15,94400.0,53.9265,53.9619,53.8911,53.8911,94400.0
2012-01-30 15:35:00,76.15,76.19,76.01,76.09,74300.0,53.8911,53.9194,53.792,53.8486,74300.0
2012-01-30 15:40:00,76.09,76.13,76.0,76.08,101800.0,53.8486,53.8769,53.7849,53.8415,101800.0
2012-01-30 15:45:00,76.09,76.25,76.08,76.25,136800.0,53.8486,53.9619,53.8415,53.9619,136800.0
2012-01-30 15:50:00,76.24,76.26,76.15,76.18,135800.0,53.9548,53.9689,53.8911,53.9123,135800.0
2012-01-30 15:55:00,76.19,76.27,76.12,76.27,259800.0,53.9194,53.976,53.8699,53.976,259800.0
2012-01-31 09:30:00,76.91,76.95,76.0,76.47,316400.0,54.4289,54.4572,53.7849,54.1175,316400.0
2012-01-31 09:35:00,76.48,76.83,76.48,76.75,149100.0,54.1246,54.3723,54.1246,54.3157,149100.0
2012-01-31 09:40:00,76.75,76.79,76.04,76.18,197900.0,54.3157,54.344,53.8132,53.9123,197900.0
2012-01-31 09:45:00,76.17,76.45,76.11,76.22,149800.0,53.9052,54.1034,53.8628,53.9406,149800.0
2012-01-31 09:50:00,76.22,76.29,75.91,75.93,150600.0,53.9406,53.9902,53.7212,53.7354,150600.0
2012-01-31 09:55:00,75.93,76.05,75.87,75.93,154500.0,53.7354,53.8203,53.6929,53.7354,154500.0
2012-01-31 10:00:00,75.88,75.96,75.24,75.46,227200.0,53.7,53.7566,53.2471,53.4028,227200.0
2012-01-31 10:05:00,75.47,75.6,75.32,75.52,162300.0,53.4098,53.5018,53.3037,53.4452,162300.0
2012-01-31 10:10:00,75.5,75.58,75.32,75.32,175700.0,53.4311,53.4877,53.3037,53.3037,175700.0
2012-01-31 10:15:00,75.33,75.34,75.14,75.16,103300.0,53.3108,53.3178,53.1763,53.1905,103300.0
2012-01-31 10:20:00,75.16,75.36,75.16,75.35,87900.0,53.1905,53.332,53.1905,53.3249,87900.0
2012-01-31 10:25:00,75.36,75.71,75.35,75.57,108200.0,53.332,53.5797,53.3249,53.4806,108200.0
2012-01-31 10:30:00,75.57,75.66,75.48,75.53,42900.0,53.4806,53.5443,53.4169,53.4523,42900.0
2012-01-31 10:35:00,75.53,75.56,75.25,75.31,72700.0,53.4523,53.4735,53.2542,53.2966,72700.0
2012-01-31 10:40:00,75.28,75.39,75.19,75.35,54900.0,53.2754,53.3532,53.2117,53.3249,54900.0
2012-01-31 10:45:00,75.35,75.37,75.16,75.26,92200.0,53.3249,53.3391,53.1905,53.2612,92200.0
2012-01-31 10:50:00,75.25,75.26,75.11,75.25,86100.0,53.2542,53.2612,53.1551,53.2542,86100.0
2012-01-31 10:55:00,75.24,75.39,75.21,75.37,61800.0,53.2471,53.3532,53.2258,53.3391,61800.0
2012-01-31 11:00:00,75.38,75.51,75.34,75.38,58500.0,53.3462,53.4382,53.3178,53.3462,58500.0
2012-01-31 11:05:00,75.39,75.4,75.17,75.27,64000.0,53.3532,53.3603,53.1975,53.2683,64000.0
2012-01-31 11:10:00,75.28,75.29,75.06,75.08,100300.0,53.2754,53.2825,53.1197,53.1338,100300.0
2012-01-31 11:15:00,75.07,75.29,75.05,75.16,92100.0,53.1268,53.2825,53.1126,53.1905,92100.0
2012-01-31 11:20:00,75.16,75.19,75.11,75.17,114500.0,53.1905,53.2117,53.1551,53.1975,114500.0
2012-01-31 11:25:00,75.17,75.21,75.04,75.04,84800.0,53.1975,53.2258,53.1055,53.1055,84800.0
2012-01-31 11:30:00,75.06,75.09,74.95,75.0,119200.0,53.1197,53.1409,53.0418,53.0772,119200.0
2012-01-31 11:35:00,75.0,75.18,74.97,75.18,127700.0,53.0772,53.2046,53.056,53.2046,127700.0
2012-01-31 11:40:00,75.18,75.34,75.12,75.21,74200.0,53.2046,53.3178,53.1622,53.2258,74200.0
2012-01-31 11:45:00,75.21,75.35,75.15,75.23,33900.0,53.2258,53.3249,53.1834,53.24,33900.0
2012-01-31 11:50:00,75.23,75.31,75.11,75.13,41100.0,53.24,53.2966,53.1551,53.1692,41100.0
2012-01-31 11:55:00,75.12,75.33,75.12,75.3,32500.0,53.1622,53.3108,53.1622,53.2895,32500.0
2012-01-31 12:00:00,75.29,75.42,75.24,75.39,45700.0,53.2825,53.3745,53.2471,53.3532,45700.0
2012-01-31 12:05:00,75.4,75.4,75.27,75.38,55900.0,53.3603,53.3603,53.2683,53.3462,55900.0
2012-01-31 12:10:00,75.36,75.47,75.36,75.45,51800.0,53.332,53.4098,53.332,53.3957,51800.0
2012-01-31 12:15:00,75.45,75.65,75.43,75.61,71200.0,53.3957,53.5372,53.3815,53.5089,71200.0
2012-01-31 12:20:00,75.61,75.69,75.59,75.62,54900.0,53.5089,53.5655,53.4948,53.516,54900.0
2012-01-31 12:25:00,75.61,75.73,75.6,75.72,50300.0,53.5089,53.5938,53.5018,53.5868,50300.0
2012-01-31 12:30:00,75.72,75.96,75.69,75.95,59300.0,53.5868,53.7566,53.5655,53.7495,59300.0
2012-01-31 12:35:00,75.94,75.95,75.83,75.94,50500.0,53.7425,53.7495,53.6646,53.7425,50500.0
2012-01-31 12:40:00,75.94,75.94,75.81,75.9,44000.0,53.7425,53.7425,53.6505,53.7142,44000.0
2012-01-31 12:45:00,75.9,76.07,75.9,76.03,55200.0,53.7142,53.8345,53.7142,53.8062,55200.0
2012-01-31 12:50:00,76.02,76.25,76.01,76.15,76900.0,53.7991,53.9619,53.792,53.8911,76900.0
2012-01-31 12:55:00,76.15,76.18,75.98,76.01,78100.0,53.8911,53.9123,53.7708,53.792,78100.0
2012-01-31 13:00:00,75.98,76.11,75.96,76.08,51300.0,53.7708,53.8628,53.7566,53.8415,51300.0
2012-01-31 13:05:00,76.1,76.12,75.95,76.0,59700.0,53.8557,53.8699,53.7495,53.7849,59700.0
2012-01-31 13:10:00,76.01,76.09,76.0,76.06,51200.0,53.792,53.8486,53.7849,53.8274,51200.0
2012-01-31 13:15:00,76.06,76.11,75.98,76.02,64100.0,53.8274,53.8628,53.7708,53.7991,64100.0
2012-01-31 13:20:00,76.02,76.09,76.01,76.09,39400.0,53.7991,53.8486,53.792,53.8486,39400.0
2012-01-31 13:25:00,76.09,76.1,76.05,76.07,39600.0,53.8486,53.8557,53.8203,53.8345,39600.0
2012-01-31 13:30:00,76.07,76.09,75.92,75.95,101500.0,53.8345,53.8486,53.7283,53.7495,101500.0
2012-01-31 13:35:00,75.95,75.98,75.78,75.78,68300.0,53.7495,53.7708,53.6292,53.6292,68300.0
2012-01-31 13:40:00,75.78,75.79,75.69,75.77,55000.0,53.6292,53.6363,53.5655,53.6222,55000.0
2012-01-31 13:45:00,75.77,75.87,75.7,75.7,64300.0,53.6222,53.6929,53.5726,53.5726,64300.0
2012-01-31 13:50:00,75.71,75.72,75.62,75.71,45800.0,53.5797,53.5868,53.516,53.5797,45800.0
2012-01-31 13:55:00,75.71,75.79,75.66,75.73,34700.0,53.5797,53.6363,53.5443,53.5938,34700.0
2012-01-31 14:00:00,75.72,75.78,75.67,75.76,48600.0,53.5868,53.6292,53.5514,53.6151,48600.0
2012-01-31 14:05:00,75.74,75.75,75.6,75.61,37500.0,53.6009,53.608,53.5018,53.5089,37500.0
2012-01-31 14:10:00,75.61,75.8,75.59,75.8,96000.0,53.5089,53.6434,53.4948,53.6434,96000.0
2012-01-31 14:15:00,75.78,75.82,75.75,75.78,82500.0,53.6292,53.6575,53.608,53.6292,82500.0
2012-01-31 14:20:00,75.78,75.79,75.66,75.67,135400.0,53.6292,53.6363,53.5443,53.5514,135400.0
2012-01-31 14:25:00,75.67,75.76,75.65,75.65,49800.0,53.5514,53.6151,53.5372,53.5372,49800.0
2012-01-31 14:30:00,75.64,75.74,75.6,75.61,51500.0,53.5302,53.6009,53.5018,53.5089,51500.0
2012-01-31 14:35:00,75.61,75.62,75.48,75.52,51700.0,53.5089,53.516,53.4169,53.4452,51700.0
2012-01-31 14:40:00,75.52,75.56,75.45,75.46,94900.0,53.4452,53.4735,53.3957,53.4028,94900.0
2012-01-31 14:45:00,75.45,75.47,75.37,75.44,53300.0,53.3957,53.4098,53.3391,53.3886,53300.0
2012-01-31 14:50:00,75.44,75.56,75.41,75.56,53800.0,53.3886,53.4735,53.3674,53.4735,53800.0
2012-01-31 14:55:00,75.56,75.64,75.54,75.58,50900.0,53.4735,53.5302,53.4594,53.4877,50900.0
2012-01-31 15:00:00,75.57,75.61,75.4,75.4,117700.0,53.4806,53.5089,53.3603,53.3603,117700.0
2012-01-31 15:05:00,75.4,75.58,75.37,75.58,72400.0,53.3603,53.4877,53.3391,53.4877,72400.0
2012-01-31 15:10:00,75.58,75.59,75.44,75.53,134200.0,53.4877,53.4948,53.3886,53.4523,134200.0
2012-01-31 15:15:00,75.52,75.6,75.49,75.53,152500.0,53.4452,53.5018,53.424,53.4523,152500.0
2012-01-31 15:20:00,75.54,75.6,75.41,75.48,130700.0,53.4594,53.5018,53.3674,53.4169,130700.0
2012-01-31 15:25:00,75.48,75.5,75.42,75.47,112600.0,53.4169,53.4311,53.3745,53.4098,112600.0
2012-01-31 15:30:00,75.47,75.51,75.43,75.43,184100.0,53.4098,53.4382,53.3815,53.3815,184100.0
2012-01-31 15:35:00,75.42,75.46,75.31,75.37,132400.0,53.3745,53.4028,53.2966,53.3391,132400.0
2012-01-31 15:40:00,75.37,75.43,75.28,75.32,156300.0,53.3391,53.3815,53.2754,53.3037,156300.0
2012-01-31 15:45:00,75.32,75.42,75.25,75.27,188700.0,53.3037,53.3745,53.2542,53.2683,188700.0
2012-01-31 15:50:00,75.27,75.29,75.03,75.1,352500.0,53.2683,53.2825,53.0985,53.148,352500.0
2012-01-31 15:55:00,75.09,75.25,75.05,75.19,409100.0,53.1409,53.2542,53.1126,53.2117,409100.0
2012-02-01 09:30:00,76.34,76.6,75.68,75.8,212800.0,54.0255,54.2095,53.5585,53.6434,212800.0
2012-02-01 09:35:00,75.8,75.87,75.46,75.48,91800.0,53.6434,53.6929,53.4028,53.4169,91800.0
2012-02-01 09:40:00,75.49,75.52,75.11,75.19,99800.0,53.424,53.4452,53.1551,53.2117,99800.0
2012-02-01 09:45:00,75.2,75.71,75.2,75.71,92300.0,53.2188,53.5797,53.2188,53.5797,92300.0
2012-02-01 09:50:00,75.69,75.79,75.59,75.65,119400.0,53.5655,53.6363,53.4948,53.5372,119400.0
2012-02-01 09:55:00,75.66,75.81,75.62,75.73,94400.0,53.5443,53.6505,53.516,53.5938,94400.0
2012-02-01 10:00:00,75.74,76.0,75.7,75.97,229600.0,53.6009,53.7849,53.5726,53.7637,229600.0
2012-02-01 10:05:00,75.98,76.27,75.96,76.26,177600.0,53.7708,53.976,53.7566,53.9689,177600.0
2012-02-01 10:10:00,76.27,76.47,76.22,76.44,143200.0,53.976,54.1175,53.9406,54.0963,143200.0
2012-02-01 10:15:00,76.45,76.45,76.21,76.28,71800.0,54.1034,54.1034,53.9335,53.9831,71800.0
2012-02-01 10:20:00,76.27,76.39,76.17,76.22,94200.0,53.976,54.0609,53.9052,53.9406,94200.0
2012-02-01 10:25:00,76.23,76.32,76.07,76.11,63400.0,53.9477,54.0114,53.8345,53.8628,63400.0
2012-02-01 10:30:00,76.1,76.1,75.77,75.86,113900.0,53.8557,53.8557,53.6222,53.6858,113900.0
2012-02-01 10:35:00,75.86,76.03,75.8,75.95,95100.0,53.6858,53.8062,53.6434,53.7495,95100.0
2012-02-01 10:40:00,75.95,76.09,75.94,76.09,53500.0,53.7495,53.8486,53.7425,53.8486,53500.0
2012-02-01 10:45:00,76.1,76.12,75.79,75.84,186800.0,53.8557,53.8699,53.6363,53.6717,186800.0
2012-02-01 10:50:00,75.85,75.99,75.84,75.95,78200.0,53.6788,53.7779,53.6717,53.7495,78200.0
2012-02-01 10:55:00,75.95,76.0,75.91,75.98,75400.0,53.7495,53.7849,53.7212,53.7708,75400.0
2012-02-01 11:00:00,75.99,76.01,75.92,75.92,116300.0,53.7779,53.792,53.7283,53.7283,116300.0
2012-02-01 11:05:00,75.93,75.98,75.82,75.92,77700.0,53.7354,53.7708,53.6575,53.7283,77700.0
2012-02-01 11:10:00,75.93,76.01,75.92,76.01,73800.0,53.7354,53.792,53.7283,53.792,73800.0
2012-02-01 11:15:00,76.01,76.08,75.91,75.96,57500.0,53.792,53.8415,53.7212,53.7566,57500.0
2012-02-01 11:20:00,75.97,76.09,75.87,75.96,79300.0,53.7637,53.8486,53.6929,53.7566,79300.0
2012-02-01 11:25:00,75.96,76.07,75.93,76.05,37500.0,53.7566,53.8345,53.7354,53.8203,37500.0
2012-02-01 11:30:00,76.05,76.16,76.05,76.16,40400.0,53.8203,53.8982,53.8203,53.8982,40400.0
2012-02-01 11:35:00,76.16,76.24,76.14,76.16,53400.0,53.8982,53.9548,53.884,53.8982,53400.0
2012-02-01 11:40:00,76.16,76.24,76.16,76.2,60000.0,53.8982,53.9548,53.8982,53.9265,60000.0
2012-02-01 11:45:00,76.21,76.36,76.17,76.22,90200.0,53.9335,54.0397,53.9052,53.9406,90200.0
2012-02-01 11:50:00,76.22,76.29,76.2,76.26,47800.0,53.9406,53.9902,53.9265,53.9689,47800.0
2012-02-01 11:55:00,76.27,76.32,76.24,76.28,59500.0,53.976,54.0114,53.9548,53.9831,59500.0
2012-02-01 12:00:00,76.24,76.38,76.24,76.32,54200.0,53.9548,54.0539,53.9548,54.0114,54200.0
2012-02-01 12:05:00,76.33,76.38,76.31,76.37,36200.0,54.0185,54.0539,54.0043,54.0468,36200.0
2012-02-01 12:10:00,76.37,76.39,76.33,76.37,32800.0,54.0468,54.0609,54.0185,54.0468,32800.0
2012-02-01 12:15:00,76.38,76.54,76.38,76.51,57600.0,54.0539,54.1671,54.0539,54.1459,57600.0
2012-02-01 12:20:00,76.5,76.64,76.5,76.56,67100.0,54.1388,54.2379,54.1388,54.1812,67100.0
2012-02-01 12:25:00,76.56,76.61,76.48,76.56,44500.0,54.1812,54.2166,54.1246,54.1812,44500.0
2012-02-01 12:30:00,76.55,76.64,76.52,76.63,43400.0,54.1742,54.2379,54.1529,54.2308,43400.0
2012-02-01 12:35:00,76.62,76.65,76.54,76.65,42000.0,54.2237,54.2449,54.1671,54.2449,42000.0
2012-02-01 12:40:00,76.64,76.65,76.52,76.6,48600.0,54.2379,54.2449,54.1529,54.2095,48600.0
2012-02-01 12:45:00,76.61,76.64,76.56,76.63,33800.0,54.2166,54.2379,54.1812,54.2308,33800.0
2012-02-01 12:50:00,76.63,76.64,76.52,76.64,29400.0,54.2308,54.2379,54.1529,54.2379,29400.0
2012-02-01 12:55:00,76.64,76.64,76.5,76.54,36300.0,54.2379,54.2379,54.1388,54.1671,36300.0
2012-02-01 13:00:00,76.56,76.65,76.56,76.64,30400.0,54.1812,54.2449,54.1812,54.2379,30400.0
2012-02-01 13:05:00,76.64,76.77,76.62,76.75,94800.0,54.2379,54.3299,54.2237,54.3157,94800.0
2012-02-01 13:10:00,76.76,77.03,76.75,77.0,242100.0,54.3228,54.5139,54.3157,54.4926,242100.0
2012-02-01 13:15:00,77.0,77.1,76.96,77.1,99500.0,54.4926,54.5634,54.4643,54.5634,99500.0
2012-02-01 13:20:00,77.09,77.15,76.98,77.07,109600.0,54.5563,54.5988,54.4785,54.5422,109600.0
2012-02-01 13:25:00,77.09,77.09,76.95,77.01,80900.0,54.5563,54.5563,54.4572,54.4997,80900.0
2012-02-01 13:30:00,77.02,77.03,76.88,76.95,79800.0,54.5068,54.5139,54.4077,54.4572,79800.0
2012-02-01 13:35:00,76.94,77.0,76.87,76.94,58700.0,54.4502,54.4926,54.4006,54.4502,58700.0
2012-02-01 13:40:00,76.93,76.94,76.73,76.75,72500.0,54.4431,54.4502,54.3015,54.3157,72500.0
2012-02-01 13:45:00,76.76,76.84,76.67,76.71,117900.0,54.3228,54.3794,54.2591,54.2874,117900.0
2012-02-01 13:50:00,76.71,76.74,76.56,76.65,70700.0,54.2874,54.3086,54.1812,54.2449,70700.0
2012-02-01 13:55:00,76.64,76.67,76.55,76.61,75200.0,54.2379,54.2591,54.1742,54.2166,75200.0
2012-02-01 14:00:00,76.62,76.63,76.55,76.56,72300.0,54.2237,54.2308,54.1742,54.1812,72300.0
2012-02-01 14:05:00,76.55,76.65,76.54,76.58,112500.0,54.1742,54.2449,54.1671,54.1954,112500.0
2012-02-01 14:10:00,76.58,76.67,76.57,76.66,92100.0,54.1954,54.2591,54.1883,54.252,92100.0
2012-02-01 14:15:00,76.66,76.79,76.66,76.73,49800.0,54.252,54.344,54.252,54.3015,49800.0
2012-02-01 14:20:00,76.73,76.77,76.7,76.74,40700.0,54.3015,54.3299,54.2803,54.3086,40700.0
2012-02-01 14:25:00,76.73,76.76,76.66,76.69,71600.0,54.3015,54.3228,54.252,54.2732,71600.0
2012-02-01 14:30:00,76.7,76.71,76.54,76.58,52900.0,54.2803,54.2874,54.1671,54.1954,52900.0
2012-02-01 14:35:00,76.58,76.7,76.58,76.61,36800.0,54.1954,54.2803,54.1954,54.2166,36800.0
2012-02-01 14:40:00,76.62,76.66,76.45,76.49,72500.0,54.2237,54.252,54.1034,54.1317,72500.0
2012-02-01 14:45:00,76.49,76.51,76.27,76.28,71800.0,54.1317,54.1459,53.976,53.9831,71800.0
2012-02-01 14:50:00,76.29,76.53,76.28,76.53,54400.0,53.9902,54.16,53.9831,54.16,54400.0
2012-02-01 14:55:00,76.53,76.55,76.48,76.5,44900.0,54.16,54.1742,54.1246,54.1388,44900.0
2012-02-01 15:00:00,76.5,76.6,76.47,76.5,123000.0,54.1388,54.2095,54.1175,54.1388,123000.0
2012-02-01 15:05:00,76.51,76.54,76.45,76.52,73100.0,54.1459,54.1671,54.1034,54.1529,73100.0
2012-02-01 15:10:00,76.52,76.67,76.46,76.52,50000.0,54.1529,54.2591,54.1105,54.1529,50000.0
2012-02-01 15:15:00,76.52,76.52,76.44,76.5,40200.0,54.1529,54.1529,54.0963,54.1388,40200.0
2012-02-01 15:20:00,76.5,76.54,76.31,76.44,80100.0,54.1388,54.1671,54.0043,54.0963,80100.0
2012-02-01 15:25:00,76.43,76.53,76.39,76.41,63700.0,54.0892,54.16,54.0609,54.0751,63700.0
2012-02-01 15:30:00,76.41,76.46,76.33,76.42,80700.0,54.0751,54.1105,54.0185,54.0822,80700.0
2012-02-01 15:35:00,76.41,76.47,76.33,76.42,85500.0,54.0751,54.1175,54.0185,54.0822,85500.0
2012-02-01 15:40:00,76.43,76.44,76.32,76.34,140800.0,54.0892,54.0963,54.0114,54.0255,140800.0
2012-02-01 15:45:00,76.33,76.44,76.31,76.33,147300.0,54.0185,54.0963,54.0043,54.0185,147300.0
2012-02-01 15:50:00,76.33,76.41,76.17,76.21,157800.0,54.0185,54.0751,53.9052,53.9335,157800.0
2012-02-01 15:55:00,76.21,76.3,76.06,76.13,305000.0,53.9335,53.9972,53.8274,53.8769,305000.0
2012-02-02 09:30:00,76.25,76.7,76.24,76.52,169700.0,53.9619,54.2803,53.9548,54.1529,169700.0
2012-02-02 09:35:00,76.52,76.69,76.41,76.63,88900.0,54.1529,54.2732,54.0751,54.2308,88900.0
2012-02-02 09:40:00,76.65,76.65,76.27,76.5,72000.0,54.2449,54.2449,53.976,54.1388,72000.0
2012-02-02 09:45:00,76.5,76.77,76.48,76.72,68900.0,54.1388,54.3299,54.1246,54.2945,68900.0
2012-02-02 09:50:00,76.71,76.71,76.31,76.51,88000.0,54.2874,54.2874,54.0043,54.1459,88000.0
2012-02-02 09:55:00,76.52,76.69,76.48,76.69,92800.0,54.1529,54.2732,54.1246,54.2732,92800.0
2012-02-02 10:00:00,76.68,76.78,76.57,76.58,106400.0,54.2662,54.3369,54.1883,54.1954,106400.0
2012-02-02 10:05:00,76.58,76.65,76.4,76.61,74000.0,54.1954,54.2449,54.068,54.2166,74000.0
2012-02-02 10:10:00,76.61,76.85,76.51,76.68,72300.0,54.2166,54.3865,54.1459,54.2662,72300.0
2012-02-02 10:15:00,76.69,76.9,76.68,76.87,71400.0,54.2732,54.4219,54.2662,54.4006,71400.0
2012-02-02 10:20:00,76.87,76.95,76.68,76.68,94000.0,54.4006,54.4572,54.2662,54.2662,94000.0
2012-02-02 10:25:00,76.7,76.77,76.63,76.65,38900.0,54.2803,54.3299,54.2308,54.2449,38900.0
2012-02-02 10:30:00,76.65,76.7,76.6,76.68,34400.0,54.2449,54.2803,54.2095,54.2662,34400.0
2012-02-02 10:35:00,76.68,76.84,76.64,76.83,59200.0,54.2662,54.3794,54.2379,54.3723,59200.0
2012-02-02 10:40:00,76.82,77.05,76.8,76.8,144400.0,54.3652,54.528,54.3511,54.3511,144400.0
2012-02-02 10:45:00,76.82,76.96,76.8,76.96,68400.0,54.3652,54.4643,54.3511,54.4643,68400.0
2012-02-02 10:50:00,76.96,77.06,76.94,77.01,57000.0,54.4643,54.5351,54.4502,54.4997,57000.0
2012-02-02 10:55:00,77.02,77.09,76.9,76.95,80600.0,54.5068,54.5563,54.4219,54.4572,80600.0
2012-02-02 11:00:00,76.99,77.18,76.98,77.11,50000.0,54.4855,54.62,54.4785,54.5705,50000.0
2012-02-02 11:05:00,77.11,77.11,76.94,77.01,75400.0,54.5705,54.5705,54.4502,54.4997,75400.0
2012-02-02 11:10:00,77.0,77.06,76.84,77.02,62100.0,54.4926,54.5351,54.3794,54.5068,62100.0
2012-02-02 11:15:00,77.02,77.02,76.87,76.98,50400.0,54.5068,54.5068,54.4006,54.4785,50400.0
2012-02-02 11:20:00,76.96,77.01,76.78,76.8,77300.0,54.4643,54.4997,54.3369,54.3511,77300.0
2012-02-02 11:25:00,76.8,77.07,76.79,76.99,79400.0,54.3511,54.5422,54.344,54.4855,79400.0
2012-02-02 11:30:00,76.99,76.99,76.82,76.88,43900.0,54.4855,54.4855,54.3652,54.4077,43900.0
2012-02-02 11:35:00,76.87,76.9,76.62,76.64,99700.0,54.4006,54.4219,54.2237,54.2379,99700.0
2012-02-02 11:40:00,76.64,76.71,76.57,76.69,105700.0,54.2379,54.2874,54.1883,54.2732,105700.0
2012-02-02 11:45:00,76.69,76.77,76.68,76.76,47600.0,54.2732,54.3299,54.2662,54.3228,47600.0
2012-02-02 11:50:00,76.74,77.0,76.74,76.89,79900.0,54.3086,54.4926,54.3086,54.4148,79900.0
2012-02-02 11:55:00,76.9,77.04,76.87,77.02,65100.0,54.4219,54.5209,54.4006,54.5068,65100.0
2012-02-02 12:00:00,77.02,77.09,76.98,77.02,54900.0,54.5068,54.5563,54.4785,54.5068,54900.0
2012-02-02 12:05:00,77.03,77.03,76.87,76.98,54100.0,54.5139,54.5139,54.4006,54.4785,54100.0
2012-02-02 12:10:00,76.97,76.97,76.64,76.64,140700.0,54.4714,54.4714,54.2379,54.2379,140700.0
2012-02-02 12:15:00,76.67,76.67,76.56,76.66,136700.0,54.2591,54.2591,54.1812,54.252,136700.0
2012-02-02 12:20:00,76.66,76.67,76.56,76.59,76500.0,54.252,54.2591,54.1812,54.2025,76500.0
2012-02-02 12:25:00,76.58,76.67,76.53,76.56,45300.0,54.1954,54.2591,54.16,54.1812,45300.0
2012-02-02 12:30:00,76.56,76.57,76.18,76.28,167300.0,54.1812,54.1883,53.9123,53.9831,167300.0
2012-02-02 12:35:00,76.29,76.31,75.97,76.02,145500.0,53.9902,54.0043,53.7637,53.7991,145500.0
2012-02-02 12:40:00,76.03,76.43,76.02,76.43,95200.0,53.8062,54.0892,53.7991,54.0892,95200.0
2012-02-02 12:45:00,76.42,76.56,76.42,76.56,73300.0,54.0822,54.1812,54.0822,54.1812,73300.0
2012-02-02 12:50:00,76.56,76.61,76.54,76.58,66800.0,54.1812,54.2166,54.1671,54.1954,66800.0
2012-02-02 12:55:00,76.58,76.8,76.58,76.78,59500.0,54.1954,54.3511,54.1954,54.3369,59500.0
2012-02-02 13:00:00,76.78,76.82,76.67,76.67,52400.0,54.3369,54.3652,54.2591,54.2591,52400.0
2012-02-02 13:05:00,76.66,76.76,76.64,76.73,64600.0,54.252,54.3228,54.2379,54.3015,64600.0
2012-02-02 13:10:00,76.73,76.87,76.73,76.84,29800.0,54.3015,54.4006,54.3015,54.3794,29800.0
2012-02-02 13:15:00,76.84,76.87,76.76,76.85,34100.0,54.3794,54.4006,54.3228,54.3865,34100.0
2012-02-02 13:20:00,76.85,76.88,76.76,76.82,26200.0,54.3865,54.4077,54.3228,54.3652,26200.0
2012-02-02 13:25:00,76.81,76.81,76.7,76.73,30000.0,54.3582,54.3582,54.2803,54.3015,30000.0
2012-02-02 13:30:00,76.73,76.87,76.72,76.87,38300.0,54.3015,54.4006,54.2945,54.4006,38300.0
2012-02-02 13:35:00,76.87,76.98,76.87,76.96,38300.0,54.4006,54.4785,54.4006,54.4643,38300.0
2012-02-02 13:40:00,76.96,77.0,76.92,76.92,33700.0,54.4643,54.4926,54.436,54.436,33700.0
2012-02-02 13:45:00,76.91,77.02,76.9,76.99,70600.0,54.4289,54.5068,54.4219,54.4855,70600.0
2012-02-02 13:50:00,77.0,77.02,76.96,77.01,36800.0,54.4926,54.5068,54.4643,54.4997,36800.0
2012-02-02 13:55:00,77.02,77.05,76.94,76.95,48600.0,54.5068,54.528,54.4502,54.4572,48600.0
2012-02-02 14:00:00,76.95,76.96,76.84,76.89,49200.0,54.4572,54.4643,54.3794,54.4148,49200.0
2012-02-02 14:05:00,76.89,76.96,76.85,76.92,66000.0,54.4148,54.4643,54.3865,54.436,66000.0
2012-02-02 14:10:00,76.93,77.04,76.92,77.03,73000.0,54.4431,54.5209,54.436,54.5139,73000.0
2012-02-02 14:15:00,77.02,77.03,76.9,77.02,59300.0,54.5068,54.5139,54.4219,54.5068,59300.0
2012-02-02 14:20:00,77.02,77.03,76.96,77.01,43800.0,54.5068,54.5139,54.4643,54.4997,43800.0
2012-02-02 14:25:00,77.01,77.07,77.0,77.05,48700.0,54.4997,54.5422,54.4926,54.528,48700.0
2012-02-02 14:30:00,77.05,77.1,77.05,77.1,54100.0,54.528,54.5634,54.528,54.5634,54100.0
2012-02-02 14:35:00,77.1,77.13,77.06,77.13,40400.0,54.5634,54.5846,54.5351,54.5846,40400.0
2012-02-02 14:40:00,77.11,77.15,77.07,77.12,84000.0,54.5705,54.5988,54.5422,54.5775,84000.0
2012-02-02 14:45:00,77.12,77.15,77.05,77.12,51000.0,54.5775,54.5988,54.528,54.5775,51000.0
2012-02-02 14:50:00,77.13,77.14,77.01,77.07,75600.0,54.5846,54.5917,54.4997,54.5422,75600.0
2012-02-02 14:55:00,77.07,77.16,77.04,77.14,46000.0,54.5422,54.6059,54.5209,54.5917,46000.0
2012-02-02 15:00:00,77.14,77.21,77.06,77.07,82200.0,54.5917,54.6412,54.5351,54.5422,82200.0
2012-02-02 15:05:00,77.07,77.09,77.03,77.03,66800.0,54.5422,54.5563,54.5139,54.5139,66800.0
2012-02-02 15:10:00,77.03,77.14,77.03,77.13,62000.0,54.5139,54.5917,54.5139,54.5846,62000.0
2012-02-02 15:15:00,77.14,77.23,77.12,77.21,121600.0,54.5917,54.6554,54.5775,54.6412,121600.0
2012-02-02 15:20:00,77.21,77.3,77.2,77.27,97500.0,54.6412,54.7049,54.6342,54.6837,97500.0
2012-02-02 15:25:00,77.28,77.39,77.24,77.26,117300.0,54.6908,54.7686,54.6625,54.6766,117300.0
2012-02-02 15:30:00,77.25,77.31,77.23,77.29,89500.0,54.6695,54.712,54.6554,54.6979,89500.0
2012-02-02 15:35:00,77.29,77.45,77.28,77.42,113400.0,54.6979,54.8111,54.6908,54.7899,113400.0
2012-02-02 15:40:00,77.42,77.43,77.34,77.37,168300.0,54.7899,54.7969,54.7332,54.7545,168300.0
2012-02-02 15:45:00,77.35,77.38,77.26,77.3,215300.0,54.7403,54.7615,54.6766,54.7049,215300.0
2012-02-02 15:50:00,77.3,77.32,77.23,77.3,156400.0,54.7049,54.7191,54.6554,54.7049,156400.0
2012-02-02 15:55:00,77.3,77.36,77.27,77.31,394600.0,54.7049,54.7474,54.6837,54.712,394600.0
2012-02-03 09:30:00,78.4,78.59,78.01,78.42,254600.0,55.4834,55.6179,55.2074,55.4976,254600.0
2012-02-03 09:35:00,78.46,78.47,78.08,78.08,150400.0,55.5259,55.5329,55.2569,55.2569,150400.0
2012-02-03 09:40:00,78.11,78.26,78.01,78.18,76300.0,55.2782,55.3843,55.2074,55.3277,76300.0
2012-02-03 09:45:00,78.15,78.23,77.93,78.07,90700.0,55.3065,55.3631,55.1508,55.2499,90700.0
2012-02-03 09:50:00,78.07,78.12,77.89,77.9,64600.0,55.2499,55.2852,55.1225,55.1296,64600.0
2012-02-03 09:55:00,77.91,77.91,77.71,77.87,76000.0,55.1366,55.1366,54.9951,55.1083,76000.0
2012-02-03 10:00:00,77.83,78.13,77.81,77.87,89700.0,55.08,55.2923,55.0659,55.1083,89700.0
2012-02-03 10:05:00,77.87,78.18,77.85,78.18,50000.0,55.1083,55.3277,55.0942,55.3277,50000.0
2012-02-03 10:10:00,78.18,78.2,77.95,77.98,174000.0,55.3277,55.3419,55.1649,55.1862,174000.0
2012-02-03 10:15:00,77.98,78.04,77.92,77.92,67700.0,55.1862,55.2286,55.1437,55.1437,67700.0
2012-02-03 10:20:00,77.92,78.0,77.89,77.94,107900.0,55.1437,55.2003,55.1225,55.1579,107900.0
2012-02-03 10:25:00,77.93,78.06,77.87,77.89,129600.0,55.1508,55.2428,55.1083,55.1225,129600.0
2012-02-03 10:30:00,77.89,78.0,77.88,77.95,72900.0,55.1225,55.2003,55.1154,55.1649,72900.0
2012-02-03 10:35:00,77.96,78.14,77.96,78.07,82500.0,55.172,55.2994,55.172,55.2499,82500.0
2012-02-03 10:40:00,78.07,78.12,77.98,78.0,52500.0,55.2499,55.2852,55.1862,55.2003,52500.0
2012-02-03 10:45:00,78.02,78.25,78.0,78.22,46600.0,55.2145,55.3772,55.2003,55.356,46600.0
2012-02-03 10:50:00,78.21,78.21,78.1,78.1,31000.0,55.3489,55.3489,55.2711,55.2711,31000.0
2012-02-03 10:55:00,78.11,78.14,77.98,77.99,52700.0,55.2782,55.2994,55.1862,55.1932,52700.0
2012-02-03 11:00:00,77.99,78.03,77.89,78.0,78900.0,55.1932,55.2216,55.1225,55.2003,78900.0
2012-02-03 11:05:00,78.0,78.05,77.96,78.04,59300.0,55.2003,55.2357,55.172,55.2286,59300.0
2012-02-03 11:10:00,78.05,78.08,78.02,78.04,47400.0,55.2357,55.2569,55.2145,55.2286,47400.0
2012-02-03 11:15:00,78.05,78.1,78.02,78.03,55200.0,55.2357,55.2711,55.2145,55.2216,55200.0
2012-02-03 11:20:00,78.04,78.23,78.03,78.16,113300.0,55.2286,55.3631,55.2216,55.3136,113300.0
2012-02-03 11:25:00,78.16,78.19,78.04,78.1,153100.0,55.3136,55.3348,55.2286,55.2711,153100.0
2012-02-03 11:30:00,78.09,78.09,77.91,77.95,258600.0,55.264,55.264,55.1366,55.1649,258600.0
2012-02-03 11:35:00,77.95,78.02,77.86,78.01,48500.0,55.1649,55.2145,55.1012,55.2074,48500.0
2012-02-03 11:40:00,78.02,78.03,77.94,78.0,35500.0,55.2145,55.2216,55.1579,55.2003,35500.0
2012-02-03 11:45:00,78.0,78.07,77.99,78.06,19900.0,55.2003,55.2499,55.1932,55.2428,19900.0
2012-02-03 11:50:00,78.06,78.06,77.98,78.01,28000.0,55.2428,55.2428,55.1862,55.2074,28000.0
2012-02-03 11:55:00,77.99,78.01,77.88,77.93,45700.0,55.1932,55.2074,55.1154,55.1508,45700.0
2012-02-03 12:00:00,77.93,78.05,77.86,78.05,43300.0,55.1508,55.2357,55.1012,55.2357,43300.0
2012-02-03 12:05:00,78.05,78.07,78.0,78.06,44300.0,55.2357,55.2499,55.2003,55.2428,44300.0
2012-02-03 12:10:00,78.06,78.06,77.97,77.99,30500.0,55.2428,55.2428,55.1791,55.1932,30500.0
2012-02-03 12:15:00,77.99,78.05,77.94,78.0,64700.0,55.1932,55.2357,55.1579,55.2003,64700.0
2012-02-03 12:20:00,77.98,78.04,77.93,78.04,32600.0,55.1862,55.2286,55.1508,55.2286,32600.0
2012-02-03 12:25:00,78.04,78.06,77.97,77.99,37100.0,55.2286,55.2428,55.1791,55.1932,37100.0
2012-02-03 12:30:00,77.99,78.1,77.99,78.07,43000.0,55.1932,55.2711,55.1932,55.2499,43000.0
2012-02-03 12:35:00,78.07,78.07,77.98,78.02,31300.0,55.2499,55.2499,55.1862,55.2145,31300.0
2012-02-03 12:40:00,78.02,78.09,77.99,78.03,83600.0,55.2145,55.264,55.1932,55.2216,83600.0
2012-02-03 12:45:00,78.03,78.09,77.98,77.98,51100.0,55.2216,55.264,55.1862,55.1862,51100.0
2012-02-03 12:50:00,78.0,78.13,77.97,78.03,103300.0,55.2003,55.2923,55.1791,55.2216,103300.0
2012-02-03 12:55:00,78.03,78.06,77.94,78.0,44500.0,55.2216,55.2428,55.1579,55.2003,44500.0
2012-02-03 13:00:00,78.0,78.0,77.94,77.99,30800.0,55.2003,55.2003,55.1579,55.1932,30800.0
2012-02-03 13:05:00,78.0,78.0,77.95,77.99,36800.0,55.2003,55.2003,55.1649,55.1932,36800.0
2012-02-03 13:10:00,77.99,78.0,77.93,77.97,26100.0,55.1932,55.2003,55.1508,55.1791,26100.0
2012-02-03 13:15:00,77.96,78.0,77.89,77.92,24000.0,55.172,55.2003,55.1225,55.1437,24000.0
2012-02-03 13:20:00,77.92,78.02,77.92,78.01,35700.0,55.1437,55.2145,55.1437,55.2074,35700.0
2012-02-03 13:25:00,78.01,78.02,77.97,77.98,36000.0,55.2074,55.2145,55.1791,55.1862,36000.0
2012-02-03 13:30:00,77.98,78.0,77.92,77.92,28900.0,55.1862,55.2003,55.1437,55.1437,28900.0
2012-02-03 13:35:00,77.92,77.94,77.89,77.94,25900.0,55.1437,55.1579,55.1225,55.1579,25900.0
2012-02-03 13:40:00,77.95,77.95,77.89,77.9,44700.0,55.1649,55.1649,55.1225,55.1296,44700.0
2012-02-03 13:45:00,77.89,77.94,77.87,77.87,49000.0,55.1225,55.1579,55.1083,55.1083,49000.0
2012-02-03 13:50:00,77.87,77.91,77.87,77.9,121600.0,55.1083,55.1366,55.1083,55.1296,121600.0
2012-02-03 13:55:00,77.91,77.92,77.84,77.91,39300.0,55.1366,55.1437,55.0871,55.1366,39300.0
2012-02-03 14:00:00,77.92,78.03,77.92,77.99,39400.0,55.1437,55.2216,55.1437,55.1932,39400.0
2012-02-03 14:05:00,77.99,78.1,77.99,78.08,56300.0,55.1932,55.2711,55.1932,55.2569,56300.0
2012-02-03 14:10:00,78.07,78.08,77.99,78.0,96800.0,55.2499,55.2569,55.1932,55.2003,96800.0
2012-02-03 14:15:00,78.01,78.1,77.99,78.1,116500.0,55.2074,55.2711,55.1932,55.2711,116500.0
2012-02-03 14:20:00,78.07,78.28,78.0,78.27,326800.0,55.2499,55.3985,55.2003,55.3914,326800.0
2012-02-03 14:25:00,78.27,78.28,78.18,78.23,80300.0,55.3914,55.3985,55.3277,55.3631,80300.0
2012-02-03 14:30:00,78.23,78.25,78.19,78.25,40700.0,55.3631,55.3772,55.3348,55.3772,40700.0
2012-02-03 14:35:00,78.24,78.35,78.24,78.31,83300.0,55.3702,55.448,55.3702,55.4197,83300.0
2012-02-03 14:40:00,78.3,78.42,78.29,78.42,130500.0,55.4126,55.4976,55.4056,55.4976,130500.0
2012-02-03 14:45:00,78.41,78.46,78.36,78.45,72000.0,55.4905,55.5259,55.4551,55.5188,72000.0
2012-02-03 14:50:00,78.46,78.5,78.43,78.48,83300.0,55.5259,55.5542,55.5046,55.54,83300.0
2012-02-03 14:55:00,78.47,78.57,78.46,78.56,97800.0,55.5329,55.6037,55.5259,55.5966,97800.0
2012-02-03 15:00:00,78.55,78.58,78.48,78.53,88300.0,55.5896,55.6108,55.54,55.5754,88300.0
2012-02-03 15:05:00,78.53,78.66,78.53,78.6,112100.0,55.5754,55.6674,55.5754,55.6249,112100.0
2012-02-03 15:10:00,78.61,78.63,78.54,78.54,62100.0,55.632,55.6462,55.5825,55.5825,62100.0
2012-02-03 15:15:00,78.54,78.57,78.41,78.45,67000.0,55.5825,55.6037,55.4905,55.5188,67000.0
2012-02-03 15:20:00,78.45,78.49,78.38,78.41,80600.0,55.5188,55.5471,55.4692,55.4905,80600.0
2012-02-03 15:25:00,78.4,78.45,78.34,78.43,76400.0,55.4834,55.5188,55.4409,55.5046,76400.0
2012-02-03 15:30:00,78.42,78.5,78.41,78.47,72500.0,55.4976,55.5542,55.4905,55.5329,72500.0
2012-02-03 15:35:00,78.47,78.47,78.38,78.42,91600.0,55.5329,55.5329,55.4692,55.4976,91600.0
2012-02-03 15:40:00,78.41,78.47,78.36,78.44,125900.0,55.4905,55.5329,55.4551,55.5117,125900.0
2012-02-03 15:45:00,78.45,78.52,78.43,78.49,172500.0,55.5188,55.5683,55.5046,55.5471,172500.0
2012-02-03 15:50:00,78.49,78.66,78.49,78.65,249500.0,55.5471,55.6674,55.5471,55.6603,249500.0
2012-02-03 15:55:00,78.64,78.7,78.5,78.66,451200.0,55.6532,55.6957,55.5542,55.6674,451200.0
2012-02-06 09:30:00,78.2,78.32,77.82,77.82,116100.0,55.3419,55.4268,55.0729,55.0729,116100.0
2012-02-06 09:35:00,77.82,78.29,77.75,78.22,38800.0,55.0729,55.4056,55.0234,55.356,38800.0
2012-02-06 09:40:00,78.23,78.28,77.89,77.92,49300.0,55.3631,55.3985,55.1225,55.1437,49300.0
2012-02-06 09:45:00,77.92,78.37,77.92,78.35,84200.0,55.1437,55.4622,55.1437,55.448,84200.0
2012-02-06 09:50:00,78.35,78.62,78.34,78.56,69600.0,55.448,55.6391,55.4409,55.5966,69600.0
2012-02-06 09:55:00,78.57,78.69,78.36,78.49,47500.0,55.6037,55.6886,55.4551,55.5471,47500.0
2012-02-06 10:00:00,78.49,78.75,78.49,78.69,72400.0,55.5471,55.7311,55.5471,55.6886,72400.0
2012-02-06 10:05:00,78.7,78.81,78.7,78.72,42200.0,55.6957,55.7736,55.6957,55.7099,42200.0
2012-02-06 10:10:00,78.71,78.78,78.53,78.64,34800.0,55.7028,55.7523,55.5754,55.6532,34800.0
2012-02-06 10:15:00,78.64,78.76,78.55,78.55,40300.0,55.6532,55.7382,55.5896,55.5896,40300.0
2012-02-06 10:20:00,78.56,78.6,78.47,78.58,37600.0,55.5966,55.6249,55.5329,55.6108,37600.0
2012-02-06 10:25:00,78.59,78.63,78.52,78.52,36900.0,55.6179,55.6462,55.5683,55.5683,36900.0
2012-02-06 10:30:00,78.52,78.65,78.52,78.6,46100.0,55.5683,55.6603,55.5683,55.6249,46100.0
2012-02-06 10:35:00,78.6,78.69,78.55,78.58,39600.0,55.6249,55.6886,55.5896,55.6108,39600.0
2012-02-06 10:40:00,78.57,78.6,78.41,78.47,81600.0,55.6037,55.6249,55.4905,55.5329,81600.0
2012-02-06 10:45:00,78.48,78.48,78.27,78.28,49000.0,55.54,55.54,55.3914,55.3985,49000.0
2012-02-06 10:50:00,78.28,78.37,78.2,78.26,42100.0,55.3985,55.4622,55.3419,55.3843,42100.0
2012-02-06 10:55:00,78.26,78.52,78.25,78.51,35400.0,55.3843,55.5683,55.3772,55.5612,35400.0
2012-02-06 11:00:00,78.51,78.56,78.49,78.56,28800.0,55.5612,55.5966,55.5471,55.5966,28800.0
2012-02-06 11:05:00,78.54,78.65,78.51,78.57,32600.0,55.5825,55.6603,55.5612,55.6037,32600.0
2012-02-06 11:10:00,78.57,78.7,78.57,78.57,29900.0,55.6037,55.6957,55.6037,55.6037,29900.0
2012-02-06 11:15:00,78.57,78.7,78.55,78.69,32100.0,55.6037,55.6957,55.5896,55.6886,32100.0
2012-02-06 11:20:00,78.68,78.69,78.56,78.67,22900.0,55.6816,55.6886,55.5966,55.6745,22900.0
2012-02-06 11:25:00,78.67,78.7,78.66,78.7,44200.0,55.6745,55.6957,55.6674,55.6957,44200.0
2012-02-06 11:30:00,78.7,78.7,78.61,78.64,40900.0,55.6957,55.6957,55.632,55.6532,40900.0
2012-02-06 11:35:00,78.64,78.64,78.52,78.58,28100.0,55.6532,55.6532,55.5683,55.6108,28100.0
2012-02-06 11:40:00,78.59,78.61,78.54,78.61,23200.0,55.6179,55.632,55.5825,55.632,23200.0
2012-02-06 11:45:00,78.6,78.73,78.6,78.7,47600.0,55.6249,55.7169,55.6249,55.6957,47600.0
2012-02-06 11:50:00,78.7,78.7,78.54,78.61,24200.0,55.6957,55.6957,55.5825,55.632,24200.0
2012-02-06 11:55:00,78.61,78.73,78.58,78.67,27000.0,55.632,55.7169,55.6108,55.6745,27000.0
2012-02-06 12:00:00,78.7,78.72,78.61,78.68,16900.0,55.6957,55.7099,55.632,55.6816,16900.0
2012-02-06 12:05:00,78.68,78.68,78.61,78.61,20200.0,55.6816,55.6816,55.632,55.632,20200.0
2012-02-06 12:10:00,78.61,78.61,78.55,78.59,27500.0,55.632,55.632,55.5896,55.6179,27500.0
2012-02-06 12:15:00,78.61,78.74,78.61,78.72,19900.0,55.632,55.724,55.632,55.7099,19900.0
2012-02-06 12:20:00,78.72,78.76,78.66,78.73,30400.0,55.7099,55.7382,55.6674,55.7169,30400.0
2012-02-06 12:25:00,78.73,78.75,78.69,78.72,21000.0,55.7169,55.7311,55.6886,55.7099,21000.0
2012-02-06 12:30:00,78.72,78.9,78.7,78.86,51800.0,55.7099,55.8372,55.6957,55.8089,51800.0
2012-02-06 12:35:00,78.89,79.0,78.89,78.96,79000.0,55.8302,55.908,55.8302,55.8797,79000.0
2012-02-06 12:40:00,78.97,78.99,78.93,78.99,22200.0,55.8868,55.9009,55.8585,55.9009,22200.0
2012-02-06 12:45:00,78.99,79.0,78.92,78.93,26500.0,55.9009,55.908,55.8514,55.8585,26500.0
2012-02-06 12:50:00,78.94,78.95,78.86,78.92,33400.0,55.8656,55.8726,55.8089,55.8514,33400.0
2012-02-06 12:55:00,78.93,78.99,78.92,78.95,44900.0,55.8585,55.9009,55.8514,55.8726,44900.0
2012-02-06 13:00:00,78.95,78.97,78.89,78.9,20300.0,55.8726,55.8868,55.8302,55.8372,20300.0
2012-02-06 13:05:00,78.9,79.03,78.9,79.01,61500.0,55.8372,55.9292,55.8372,55.9151,61500.0
2012-02-06 13:10:00,79.02,79.1,79.02,79.08,40600.0,55.9222,55.9788,55.9222,55.9646,40600.0
2012-02-06 13:15:00,79.09,79.14,79.02,79.03,21100.0,55.9717,56.0071,55.9222,55.9292,21100.0
2012-02-06 13:20:00,79.03,79.08,78.95,79.08,48700.0,55.9292,55.9646,55.8726,55.9646,48700.0
2012-02-06 13:25:00,79.07,79.07,78.98,79.0,33800.0,55.9576,55.9576,55.8939,55.908,33800.0
2012-02-06 13:30:00,79.0,79.04,78.95,79.01,42100.0,55.908,55.9363,55.8726,55.9151,42100.0
2012-02-06 13:35:00,79.02,79.05,78.9,78.92,31300.0,55.9222,55.9434,55.8372,55.8514,31300.0
2012-02-06 13:40:00,78.91,78.91,78.82,78.82,28500.0,55.8443,55.8443,55.7806,55.7806,28500.0
2012-02-06 13:45:00,78.82,78.87,78.78,78.86,31500.0,55.7806,55.816,55.7523,55.8089,31500.0
2012-02-06 13:50:00,78.85,78.86,78.76,78.86,48500.0,55.8019,55.8089,55.7382,55.8089,48500.0
2012-02-06 13:55:00,78.86,78.87,78.77,78.79,13400.0,55.8089,55.816,55.7452,55.7594,13400.0
2012-02-06 14:00:00,78.79,78.85,78.79,78.81,22500.0,55.7594,55.8019,55.7594,55.7736,22500.0
2012-02-06 14:05:00,78.81,78.88,78.79,78.88,25300.0,55.7736,55.8231,55.7594,55.8231,25300.0
2012-02-06 14:10:00,78.87,79.05,78.87,79.04,33400.0,55.816,55.9434,55.816,55.9363,33400.0
2012-02-06 14:15:00,79.04,79.06,79.0,79.01,33500.0,55.9363,55.9505,55.908,55.9151,33500.0
2012-02-06 14:20:00,79.01,79.04,78.98,79.01,38900.0,55.9151,55.9363,55.8939,55.9151,38900.0
2012-02-06 14:25:00,79.01,79.13,78.98,79.13,68300.0,55.9151,56.0,55.8939,56.0,68300.0
2012-02-06 14:30:00,79.13,79.4,79.08,79.27,314400.0,56.0,56.1911,55.9646,56.0991,314400.0
2012-02-06 14:35:00,79.25,79.46,79.24,79.42,95000.0,56.0849,56.2336,56.0779,56.2052,95000.0
2012-02-06 14:40:00,79.41,79.44,79.26,79.41,71400.0,56.1982,56.2194,56.092,56.1982,71400.0
2012-02-06 14:45:00,79.41,79.48,79.36,79.47,83800.0,56.1982,56.2477,56.1628,56.2406,83800.0
2012-02-06 14:50:00,79.47,79.49,79.37,79.38,78600.0,56.2406,56.2548,56.1699,56.1769,78600.0
2012-02-06 14:55:00,79.38,79.43,79.33,79.33,92600.0,56.1769,56.2123,56.1416,56.1416,92600.0
2012-02-06 15:00:00,79.34,79.49,79.34,79.46,90800.0,56.1486,56.2548,56.1486,56.2336,90800.0
2012-02-06 15:05:00,79.47,79.54,79.46,79.54,145900.0,56.2406,56.2902,56.2336,56.2902,145900.0
2012-02-06 15:10:00,79.54,79.58,79.48,79.56,135200.0,56.2902,56.3185,56.2477,56.3043,135200.0
2012-02-06 15:15:00,79.56,79.59,79.47,79.57,86300.0,56.3043,56.3256,56.2406,56.3114,86300.0
2012-02-06 15:20:00,79.57,79.62,79.45,79.45,90000.0,56.3114,56.3468,56.2265,56.2265,90000.0
2012-02-06 15:25:00,79.45,79.49,79.42,79.43,87800.0,56.2265,56.2548,56.2052,56.2123,87800.0
2012-02-06 15:30:00,79.43,79.47,79.4,79.42,82700.0,56.2123,56.2406,56.1911,56.2052,82700.0
2012-02-06 15:35:00,79.42,79.6,79.42,79.6,112900.0,56.2052,56.3326,56.2052,56.3326,112900.0
2012-02-06 15:40:00,79.6,79.74,79.59,79.72,165600.0,56.3326,56.4317,56.3256,56.4176,165600.0
2012-02-06 15:45:00,79.72,79.74,79.52,79.63,158000.0,56.4176,56.4317,56.276,56.3539,158000.0
2012-02-06 15:50:00,79.62,79.68,79.53,79.54,155800.0,56.3468,56.3892,56.2831,56.2902,155800.0
2012-02-06 15:55:00,79.54,79.68,79.54,79.62,395300.0,56.2902,56.3892,56.2902,56.3468,395300.0
2012-02-07 09:30:00,79.34,79.63,79.0,79.04,178300.0,56.1486,56.3539,55.908,55.9363,178300.0
2012-02-07 09:35:00,79.02,79.04,78.68,78.69,80600.0,55.9222,55.9363,55.6816,55.6886,80600.0
2012-02-07 09:40:00,78.68,79.07,78.62,79.03,101800.0,55.6816,55.9576,55.6391,55.9292,101800.0
2012-02-07 09:45:00,79.02,79.04,78.59,78.66,126000.0,55.9222,55.9363,55.6179,55.6674,126000.0
2012-02-07 09:50:00,78.64,78.8,78.49,78.7,186500.0,55.6532,55.7665,55.5471,55.6957,186500.0
2012-02-07 09:55:00,78.67,78.67,78.35,78.61,76300.0,55.6745,55.6745,55.448,55.632,76300.0
2012-02-07 10:00:00,78.6,78.67,78.02,78.07,157800.0,55.6249,55.6745,55.2145,55.2499,157800.0
2012-02-07 10:05:00,78.08,78.21,78.0,78.16,120400.0,55.2569,55.3489,55.2003,55.3136,120400.0
2012-02-07 10:10:00,78.16,78.38,78.03,78.38,113200.0,55.3136,55.4692,55.2216,55.4692,113200.0
2012-02-07 10:15:00,78.37,78.37,78.1,78.17,109000.0,55.4622,55.4622,55.2711,55.3206,109000.0
2012-02-07 10:20:00,78.18,78.44,78.13,78.4,97600.0,55.3277,55.5117,55.2923,55.4834,97600.0
2012-02-07 10:25:00,78.4,78.42,78.22,78.32,89000.0,55.4834,55.4976,55.356,55.4268,89000.0
2012-02-07 10:30:00,78.32,78.49,78.31,78.47,75500.0,55.4268,55.5471,55.4197,55.5329,75500.0
2012-02-07 10:35:00,78.46,78.47,78.36,78.4,95900.0,55.5259,55.5329,55.4551,55.4834,95900.0
2012-02-07 10:40:00,78.39,78.69,78.39,78.61,93200.0,55.4763,55.6886,55.4763,55.632,93200.0
2012-02-07 10:45:00,78.63,78.64,78.45,78.45,98600.0,55.6462,55.6532,55.5188,55.5188,98600.0
2012-02-07 10:50:00,78.47,78.61,78.45,78.46,93000.0,55.5329,55.632,55.5188,55.5259,93000.0
2012-02-07 10:55:00,78.47,78.65,78.34,78.61,161100.0,55.5329,55.6603,55.4409,55.632,161100.0
2012-02-07 11:00:00,78.62,78.78,78.61,78.77,174800.0,55.6391,55.7523,55.632,55.7452,174800.0
2012-02-07 11:05:00,78.77,78.79,78.6,78.73,159700.0,55.7452,55.7594,55.6249,55.7169,159700.0
2012-02-07 11:10:00,78.74,78.76,78.49,78.54,329500.0,55.724,55.7382,55.5471,55.5825,329500.0
2012-02-07 11:15:00,78.56,78.61,78.46,78.48,85100.0,55.5966,55.632,55.5259,55.54,85100.0
2012-02-07 11:20:00,78.47,78.52,78.36,78.46,133500.0,55.5329,55.5683,55.4551,55.5259,133500.0
2012-02-07 11:25:00,78.46,78.61,78.45,78.61,48900.0,55.5259,55.632,55.5188,55.632,48900.0
2012-02-07 11:30:00,78.62,78.64,78.42,78.55,168100.0,55.6391,55.6532,55.4976,55.5896,168100.0
2012-02-07 11:35:00,78.54,78.6,78.44,78.5,235800.0,55.5825,55.6249,55.5117,55.5542,235800.0
2012-02-07 11:40:00,78.48,78.48,78.33,78.33,101700.0,55.54,55.54,55.4339,55.4339,101700.0
2012-02-07 11:45:00,78.34,78.35,78.18,78.18,88600.0,55.4409,55.448,55.3277,55.3277,88600.0
2012-02-07 11:50:00,78.19,78.32,78.14,78.29,123000.0,55.3348,55.4268,55.2994,55.4056,123000.0
2012-02-07 11:55:00,78.29,78.44,78.25,78.41,55400.0,55.4056,55.5117,55.3772,55.4905,55400.0
2012-02-07 12:00:00,78.43,78.54,78.4,78.47,32400.0,55.5046,55.5825,55.4834,55.5329,32400.0
2012-02-07 12:05:00,78.47,78.49,78.37,78.4,47100.0,55.5329,55.5471,55.4622,55.4834,47100.0
2012-02-07 12:10:00,78.41,78.49,78.4,78.48,29700.0,55.4905,55.5471,55.4834,55.54,29700.0
2012-02-07 12:15:00,78.48,78.52,78.46,78.51,36900.0,55.54,55.5683,55.5259,55.5612,36900.0
2012-02-07 12:20:00,78.5,78.55,78.46,78.52,45700.0,55.5542,55.5896,55.5259,55.5683,45700.0
2012-02-07 12:25:00,78.51,78.56,78.42,78.45,65500.0,55.5612,55.5966,55.4976,55.5188,65500.0
2012-02-07 12:30:00,78.45,78.6,78.43,78.58,73300.0,55.5188,55.6249,55.5046,55.6108,73300.0
2012-02-07 12:35:00,78.58,78.71,78.55,78.7,53700.0,55.6108,55.7028,55.5896,55.6957,53700.0
2012-02-07 12:40:00,78.7,78.72,78.63,78.67,20200.0,55.6957,55.7099,55.6462,55.6745,20200.0
2012-02-07 12:45:00,78.66,78.71,78.62,78.7,33400.0,55.6674,55.7028,55.6391,55.6957,33400.0
2012-02-07 12:50:00,78.7,78.79,78.7,78.77,26500.0,55.6957,55.7594,55.6957,55.7452,26500.0
2012-02-07 12:55:00,78.77,78.91,78.75,78.78,81300.0,55.7452,55.8443,55.7311,55.7523,81300.0
2012-02-07 13:00:00,78.78,78.93,78.77,78.93,66700.0,55.7523,55.8585,55.7452,55.8585,66700.0
2012-02-07 13:05:00,78.93,79.12,78.92,79.12,84900.0,55.8585,55.9929,55.8514,55.9929,84900.0
2012-02-07 13:10:00,79.12,79.15,79.0,79.04,48800.0,55.9929,56.0142,55.908,55.9363,48800.0
2012-02-07 13:15:00,79.01,79.06,78.84,78.88,72200.0,55.9151,55.9505,55.7948,55.8231,72200.0
2012-02-07 13:20:00,78.87,78.89,78.68,78.7,99000.0,55.816,55.8302,55.6816,55.6957,99000.0
2012-02-07 13:25:00,78.71,78.88,78.71,78.88,90200.0,55.7028,55.8231,55.7028,55.8231,90200.0
2012-02-07 13:30:00,78.88,78.9,78.8,78.82,40900.0,55.8231,55.8372,55.7665,55.7806,40900.0
2012-02-07 13:35:00,78.82,78.99,78.81,78.97,41400.0,55.7806,55.9009,55.7736,55.8868,41400.0
2012-02-07 13:40:00,78.97,78.98,78.9,78.95,55600.0,55.8868,55.8939,55.8372,55.8726,55600.0
2012-02-07 13:45:00,78.94,79.14,78.92,79.14,44600.0,55.8656,56.0071,55.8514,56.0071,44600.0
2012-02-07 13:50:00,79.14,79.2,79.09,79.1,62000.0,56.0071,56.0496,55.9717,55.9788,62000.0
2012-02-07 13:55:00,79.08,79.12,79.01,79.05,45200.0,55.9646,55.9929,55.9151,55.9434,45200.0
2012-02-07 14:00:00,79.04,79.09,79.01,79.02,43600.0,55.9363,55.9717,55.9151,55.9222,43600.0
2012-02-07 14:05:00,79.02,79.05,78.96,79.02,34800.0,55.9222,55.9434,55.8797,55.9222,34800.0
2012-02-07 14:10:00,79.02,79.1,79.01,79.02,31700.0,55.9222,55.9788,55.9151,55.9222,31700.0
2012-02-07 14:15:00,79.02,79.08,78.96,79.04,39600.0,55.9222,55.9646,55.8797,55.9363,39600.0
2012-02-07 14:20:00,79.05,79.05,78.89,78.9,61700.0,55.9434,55.9434,55.8302,55.8372,61700.0
2012-02-07 14:25:00,78.9,78.93,78.76,78.81,106200.0,55.8372,55.8585,55.7382,55.7736,106200.0
2012-02-07 14:30:00,78.8,78.93,78.75,78.92,66300.0,55.7665,55.8585,55.7311,55.8514,66300.0
2012-02-07 14:35:00,78.93,79.01,78.93,78.97,72900.0,55.8585,55.9151,55.8585,55.8868,72900.0
2012-02-07 14:40:00,78.96,78.97,78.88,78.9,67400.0,55.8797,55.8868,55.8231,55.8372,67400.0
2012-02-07 14:45:00,78.89,78.98,78.88,78.98,84100.0,55.8302,55.8939,55.8231,55.8939,84100.0
2012-02-07 14:50:00,78.98,79.07,78.95,78.95,49300.0,55.8939,55.9576,55.8726,55.8726,49300.0
2012-02-07 14:55:00,78.94,78.98,78.83,78.87,63500.0,55.8656,55.8939,55.7877,55.816,63500.0
2012-02-07 15:00:00,78.88,79.04,78.88,79.03,103300.0,55.8231,55.9363,55.8231,55.9292,103300.0
2012-02-07 15:05:00,79.03,79.24,78.96,79.23,124400.0,55.9292,56.0779,55.8797,56.0708,124400.0
2012-02-07 15:10:00,79.22,79.32,79.22,79.31,74000.0,56.0637,56.1345,56.0637,56.1274,74000.0
2012-02-07 15:15:00,79.3,79.42,79.27,79.33,64300.0,56.1203,56.2052,56.0991,56.1416,64300.0
2012-02-07 15:20:00,79.33,79.41,79.25,79.38,63300.0,56.1416,56.1982,56.0849,56.1769,63300.0
2012-02-07 15:25:00,79.38,79.58,79.34,79.57,158300.0,56.1769,56.3185,56.1486,56.3114,158300.0
2012-02-07 15:30:00,79.57,79.6,79.47,79.57,87700.0,56.3114,56.3326,56.2406,56.3114,87700.0
2012-02-07 15:35:00,79.57,79.64,79.54,79.61,79000.0,56.3114,56.3609,56.2902,56.3397,79000.0
2012-02-07 15:40:00,79.6,79.65,79.5,79.62,89300.0,56.3326,56.368,56.2619,56.3468,89300.0
2012-02-07 15:45:00,79.62,79.69,79.43,79.49,102500.0,56.3468,56.3963,56.2123,56.2548,102500.0
2012-02-07 15:50:00,79.5,79.53,79.44,79.51,106400.0,56.2619,56.2831,56.2194,56.2689,106400.0
2012-02-07 15:55:00,79.52,79.54,79.44,79.5,276100.0,56.276,56.2902,56.2194,56.2619,276100.0
2012-02-08 09:30:00,79.82,79.87,79.42,79.86,256800.0,56.4883,56.5237,56.2052,56.5166,256800.0
2012-02-08 09:35:00,79.86,79.86,79.49,79.49,113000.0,56.5166,56.5166,56.2548,56.2548,113000.0
2012-02-08 09:40:00,79.48,79.69,79.39,79.5,96100.0,56.2477,56.3963,56.184,56.2619,96100.0
2012-02-08 09:45:00,79.5,79.67,79.41,79.47,139900.0,56.2619,56.3822,56.1982,56.2406,139900.0
2012-02-08 09:50:00,79.48,79.49,79.14,79.29,120000.0,56.2477,56.2548,56.0071,56.1132,120000.0
2012-02-08 09:55:00,79.3,79.45,79.12,79.18,104100.0,56.1203,56.2265,55.9929,56.0354,104100.0
2012-02-08 10:00:00,79.18,79.2,78.94,78.96,125700.0,56.0354,56.0496,55.8656,55.8797,125700.0
2012-02-08 10:05:00,78.97,79.04,78.92,78.94,84400.0,55.8868,55.9363,55.8514,55.8656,84400.0
2012-02-08 10:10:00,78.93,79.07,78.92,79.06,70400.0,55.8585,55.9576,55.8514,55.9505,70400.0
2012-02-08 10:15:00,79.06,79.06,79.01,79.05,43000.0,55.9505,55.9505,55.9151,55.9434,43000.0
2012-02-08 10:20:00,79.04,79.1,79.02,79.02,82300.0,55.9363,55.9788,55.9222,55.9222,82300.0
2012-02-08 10:25:00,79.02,79.06,78.92,78.95,75100.0,55.9222,55.9505,55.8514,55.8726,75100.0
2012-02-08 10:30:00,78.95,79.01,78.58,78.61,123500.0,55.8726,55.9151,55.6108,55.632,123500.0
2012-02-08 10:35:00,78.61,78.64,78.46,78.5,104400.0,55.632,55.6532,55.5259,55.5542,104400.0
2012-02-08 10:40:00,78.49,78.58,78.39,78.45,57000.0,55.5471,55.6108,55.4763,55.5188,57000.0
2012-02-08 10:45:00,78.45,78.67,78.36,78.6,48500.0,55.5188,55.6745,55.4551,55.6249,48500.0
2012-02-08 10:50:00,78.6,78.81,78.6,78.77,68100.0,55.6249,55.7736,55.6249,55.7452,68100.0
2012-02-08 10:55:00,78.77,78.8,78.54,78.77,38700.0,55.7452,55.7665,55.5825,55.7452,38700.0
2012-02-08 11:00:00,78.77,78.82,78.47,78.52,80500.0,55.7452,55.7806,55.5329,55.5683,80500.0
2012-02-08 11:05:00,78.53,78.56,78.31,78.35,81000.0,55.5754,55.5966,55.4197,55.448,81000.0
2012-02-08 11:10:00,78.35,78.36,78.15,78.32,135700.0,55.448,55.4551,55.3065,55.4268,135700.0
2012-02-08 11:15:00,78.32,78.37,78.11,78.14,93500.0,55.4268,55.4622,55.2782,55.2994,93500.0
2012-02-08 11:20:00,78.13,78.24,78.06,78.13,93700.0,55.2923,55.3702,55.2428,55.2923,93700.0
2012-02-08 11:25:00,78.13,78.23,78.02,78.23,92800.0,55.2923,55.3631,55.2145,55.3631,92800.0
2012-02-08 11:30:00,78.23,78.34,78.17,78.21,93100.0,55.3631,55.4409,55.3206,55.3489,93100.0
2012-02-08 11:35:00,78.21,78.26,78.13,78.18,52400.0,55.3489,55.3843,55.2923,55.3277,52400.0
2012-02-08 11:40:00,78.18,78.18,78.03,78.08,44100.0,55.3277,55.3277,55.2216,55.2569,44100.0
2012-02-08 11:45:00,78.09,78.2,78.04,78.13,71500.0,55.264,55.3419,55.2286,55.2923,71500.0
2012-02-08 11:50:00,78.14,78.38,78.13,78.37,81500.0,55.2994,55.4692,55.2923,55.4622,81500.0
2012-02-08 11:55:00,78.36,78.4,78.28,78.3,50400.0,55.4551,55.4834,55.3985,55.4126,50400.0
2012-02-08 12:00:00,78.31,78.47,78.3,78.4,106600.0,55.4197,55.5329,55.4126,55.4834,106600.0
2012-02-08 12:05:00,78.41,78.47,78.3,78.33,68000.0,55.4905,55.5329,55.4126,55.4339,68000.0
2012-02-08 12:10:00,78.33,78.46,78.29,78.41,36000.0,55.4339,55.5259,55.4056,55.4905,36000.0
2012-02-08 12:15:00,78.42,78.49,78.36,78.49,49600.0,55.4976,55.5471,55.4551,55.5471,49600.0
2012-02-08 12:20:00,78.49,78.63,78.47,78.57,32800.0,55.5471,55.6462,55.5329,55.6037,32800.0
2012-02-08 12:25:00,78.56,78.64,78.54,78.61,28300.0,55.5966,55.6532,55.5825,55.632,28300.0
2012-02-08 12:30:00,78.6,78.61,78.46,78.46,41800.0,55.6249,55.632,55.5259,55.5259,41800.0
2012-02-08 12:35:00,78.46,78.52,78.41,78.41,64000.0,55.5259,55.5683,55.4905,55.4905,64000.0
2012-02-08 12:40:00,78.4,78.48,78.37,78.4,46400.0,55.4834,55.54,55.4622,55.4834,46400.0
2012-02-08 12:45:00,78.4,78.47,78.39,78.43,83700.0,55.4834,55.5329,55.4763,55.5046,83700.0
2012-02-08 12:50:00,78.43,78.48,78.39,78.45,38800.0,55.5046,55.54,55.4763,55.5188,38800.0
2012-02-08 12:55:00,78.45,78.47,78.4,78.44,47800.0,55.5188,55.5329,55.4834,55.5117,47800.0
2012-02-08 13:00:00,78.43,78.45,78.37,78.38,36300.0,55.5046,55.5188,55.4622,55.4692,36300.0
2012-02-08 13:05:00,78.37,78.47,78.37,78.43,55300.0,55.4622,55.5329,55.4622,55.5046,55300.0
2012-02-08 13:10:00,78.43,78.43,78.35,78.39,37700.0,55.5046,55.5046,55.448,55.4763,37700.0
2012-02-08 13:15:00,78.39,78.41,78.3,78.31,50000.0,55.4763,55.4905,55.4126,55.4197,50000.0
2012-02-08 13:20:00,78.31,78.33,78.27,78.32,34800.0,55.4197,55.4339,55.3914,55.4268,34800.0
2012-02-08 13:25:00,78.33,78.38,78.28,78.38,35400.0,55.4339,55.4692,55.3985,55.4692,35400.0
2012-02-08 13:30:00,78.38,78.44,78.28,78.36,54700.0,55.4692,55.5117,55.3985,55.4551,54700.0
2012-02-08 13:35:00,78.36,78.4,78.31,78.31,30500.0,55.4551,55.4834,55.4197,55.4197,30500.0
2012-02-08 13:40:00,78.31,78.33,78.25,78.3,26500.0,55.4197,55.4339,55.3772,55.4126,26500.0
2012-02-08 13:45:00,78.3,78.31,78.25,78.3,54000.0,55.4126,55.4197,55.3772,55.4126,54000.0
2012-02-08 13:50:00,78.31,78.32,78.26,78.28,73000.0,55.4197,55.4268,55.3843,55.3985,73000.0
2012-02-08 13:55:00,78.27,78.28,78.15,78.15,71100.0,55.3914,55.3985,55.3065,55.3065,71100.0
2012-02-08 14:00:00,78.14,78.22,78.1,78.11,65000.0,55.2994,55.356,55.2711,55.2782,65000.0
2012-02-08 14:05:00,78.11,78.11,78.0,78.07,90500.0,55.2782,55.2782,55.2003,55.2499,90500.0
2012-02-08 14:10:00,78.06,78.17,78.06,78.08,65200.0,55.2428,55.3206,55.2428,55.2569,65200.0
2012-02-08 14:15:00,78.09,78.15,78.08,78.13,41400.0,55.264,55.3065,55.2569,55.2923,41400.0
2012-02-08 14:20:00,78.12,78.17,78.07,78.07,34700.0,55.2852,55.3206,55.2499,55.2499,34700.0
2012-02-08 14:25:00,78.08,78.12,77.97,78.0,168500.0,55.2569,55.2852,55.1791,55.2003,168500.0
2012-02-08 14:30:00,78.0,78.13,77.99,78.13,80800.0,55.2003,55.2923,55.1932,55.2923,80800.0
2012-02-08 14:35:00,78.13,78.29,78.13,78.27,47000.0,55.2923,55.4056,55.2923,55.3914,47000.0
2012-02-08 14:40:00,78.27,78.33,78.18,78.31,81500.0,55.3914,55.4339,55.3277,55.4197,81500.0
2012-02-08 14:45:00,78.3,78.4,78.3,78.34,68400.0,55.4126,55.4834,55.4126,55.4409,68400.0
2012-02-08 14:50:00,78.34,78.38,78.27,78.37,64500.0,55.4409,55.4692,55.3914,55.4622,64500.0
2012-02-08 14:55:00,78.35,78.38,78.31,78.32,45200.0,55.448,55.4692,55.4197,55.4268,45200.0
2012-02-08 15:00:00,78.32,78.34,78.21,78.26,87300.0,55.4268,55.4409,55.3489,55.3843,87300.0
2012-02-08 15:05:00,78.24,78.35,78.24,78.34,65800.0,55.3702,55.448,55.3702,55.4409,65800.0
2012-02-08 15:10:00,78.36,78.46,78.35,78.41,52900.0,55.4551,55.5259,55.448,55.4905,52900.0
2012-02-08 15:15:00,78.41,78.5,78.39,78.49,62600.0,55.4905,55.5542,55.4763,55.5471,62600.0
2012-02-08 15:20:00,78.5,78.5,78.38,78.46,107800.0,55.5542,55.5542,55.4692,55.5259,107800.0
2012-02-08 15:25:00,78.46,78.51,78.45,78.49,92500.0,55.5259,55.5612,55.5188,55.5471,92500.0
2012-02-08 15:30:00,78.49,78.53,78.35,78.39,58700.0,55.5471,55.5754,55.448,55.4763,58700.0
2012-02-08 15:35:00,78.38,78.5,78.36,78.39,70600.0,55.4692,55.5542,55.4551,55.4763,70600.0
2012-02-08 15:40:00,78.38,78.4,78.3,78.39,127000.0,55.4692,55.4834,55.4126,55.4763,127000.0
2012-02-08 15:45:00,78.38,78.38,78.27,78.27,142200.0,55.4692,55.4692,55.3914,55.3914,142200.0
2012-02-08 15:50:00,78.27,78.35,78.27,78.35,163100.0,55.3914,55.448,55.3914,55.448,163100.0
2012-02-08 15:55:00,78.34,78.39,78.3,78.39,243900.0,55.4409,55.4763,55.4126,55.4763,243900.0
2012-02-09 09:30:00,78.79,78.94,78.58,78.78,132800.0,55.7594,55.8656,55.6108,55.7523,132800.0
2012-02-09 09:35:00,78.81,78.81,78.55,78.69,91000.0,55.7736,55.7736,55.5896,55.6886,91000.0
2012-02-09 09:40:00,78.67,78.69,78.44,78.65,116500.0,55.6745,55.6886,55.5117,55.6603,116500.0
2012-02-09 09:45:00,78.67,78.8,78.56,78.56,101900.0,55.6745,55.7665,55.5966,55.5966,101900.0
2012-02-09 09:50:00,78.56,78.69,78.52,78.6,115000.0,55.5966,55.6886,55.5683,55.6249,115000.0
2012-02-09 09:55:00,78.6,78.78,78.59,78.63,79000.0,55.6249,55.7523,55.6179,55.6462,79000.0
2012-02-09 10:00:00,78.61,78.76,78.18,78.18,86000.0,55.632,55.7382,55.3277,55.3277,86000.0
2012-02-09 10:05:00,78.19,78.46,78.19,78.36,103300.0,55.3348,55.5259,55.3348,55.4551,103300.0
2012-02-09 10:10:00,78.37,78.54,78.36,78.54,89700.0,55.4622,55.5825,55.4551,55.5825,89700.0
2012-02-09 10:15:00,78.53,78.61,78.37,78.5,111600.0,55.5754,55.632,55.4622,55.5542,111600.0
2012-02-09 10:20:00,78.49,78.53,78.0,78.03,116000.0,55.5471,55.5754,55.2003,55.2216,116000.0
2012-02-09 10:25:00,78.02,78.03,77.73,77.95,188400.0,55.2145,55.2216,55.0092,55.1649,188400.0
2012-02-09 10:30:00,77.96,78.1,77.8,77.99,130600.0,55.172,55.2711,55.0588,55.1932,130600.0
2012-02-09 10:35:00,78.0,78.03,77.77,77.88,75300.0,55.2003,55.2216,55.0375,55.1154,75300.0
2012-02-09 10:40:00,77.88,78.13,77.83,78.12,102500.0,55.1154,55.2923,55.08,55.2852,102500.0
2012-02-09 10:45:00,78.13,78.23,78.05,78.17,74600.0,55.2923,55.3631,55.2357,55.3206,74600.0
2012-02-09 10:50:00,78.18,78.25,78.13,78.23,67300.0,55.3277,55.3772,55.2923,55.3631,67300.0
2012-02-09 10:55:00,78.21,78.42,78.21,78.37,87700.0,55.3489,55.4976,55.3489,55.4622,87700.0
2012-02-09 11:00:00,78.37,78.47,78.24,78.35,67000.0,55.4622,55.5329,55.3702,55.448,67000.0
2012-02-09 11:05:00,78.35,78.41,78.2,78.25,98800.0,55.448,55.4905,55.3419,55.3772,98800.0
2012-02-09 11:10:00,78.25,78.35,78.25,78.35,60900.0,55.3772,55.448,55.3772,55.448,60900.0
2012-02-09 11:15:00,78.36,78.38,78.22,78.22,81500.0,55.4551,55.4692,55.356,55.356,81500.0
2012-02-09 11:20:00,78.22,78.37,78.16,78.3,56000.0,55.356,55.4622,55.3136,55.4126,56000.0
2012-02-09 11:25:00,78.29,78.37,78.18,78.18,51400.0,55.4056,55.4622,55.3277,55.3277,51400.0
2012-02-09 11:30:00,78.18,78.36,78.17,78.3,90200.0,55.3277,55.4551,55.3206,55.4126,90200.0
2012-02-09 11:35:00,78.3,78.38,78.25,78.28,86500.0,55.4126,55.4692,55.3772,55.3985,86500.0
2012-02-09 11:40:00,78.27,78.33,78.18,78.33,74000.0,55.3914,55.4339,55.3277,55.4339,74000.0
2012-02-09 11:45:00,78.32,78.52,78.23,78.45,205400.0,55.4268,55.5683,55.3631,55.5188,205400.0
2012-02-09 11:50:00,78.44,78.73,78.44,78.72,136200.0,55.5117,55.7169,55.5117,55.7099,136200.0
2012-02-09 11:55:00,78.72,78.81,78.64,78.75,201900.0,55.7099,55.7736,55.6532,55.7311,201900.0
2012-02-09 12:00:00,78.75,78.84,78.74,78.78,94300.0,55.7311,55.7948,55.724,55.7523,94300.0
2012-02-09 12:05:00,78.78,78.82,78.72,78.74,40300.0,55.7523,55.7806,55.7099,55.724,40300.0
2012-02-09 12:10:00,78.73,78.82,78.71,78.77,47000.0,55.7169,55.7806,55.7028,55.7452,47000.0
2012-02-09 12:15:00,78.75,78.75,78.54,78.62,45800.0,55.7311,55.7311,55.5825,55.6391,45800.0
2012-02-09 12:20:00,78.62,78.65,78.5,78.54,49000.0,55.6391,55.6603,55.5542,55.5825,49000.0
2012-02-09 12:25:00,78.55,78.61,78.45,78.52,32500.0,55.5896,55.632,55.5188,55.5683,32500.0
2012-02-09 12:30:00,78.5,78.51,78.39,78.45,33800.0,55.5542,55.5612,55.4763,55.5188,33800.0
2012-02-09 12:35:00,78.46,78.48,78.4,78.48,27800.0,55.5259,55.54,55.4834,55.54,27800.0
2012-02-09 12:40:00,78.49,78.56,78.47,78.52,51700.0,55.5471,55.5966,55.5329,55.5683,51700.0
2012-02-09 12:45:00,78.51,78.63,78.51,78.53,40200.0,55.5612,55.6462,55.5612,55.5754,40200.0
2012-02-09 12:50:00,78.52,78.61,78.5,78.51,129400.0,55.5683,55.632,55.5542,55.5612,129400.0
2012-02-09 12:55:00,78.51,78.51,78.27,78.46,153700.0,55.5612,55.5612,55.3914,55.5259,153700.0
2012-02-09 13:00:00,78.47,78.55,78.4,78.4,50000.0,55.5329,55.5896,55.4834,55.4834,50000.0
2012-02-09 13:05:00,78.4,78.45,78.35,78.37,45100.0,55.4834,55.5188,55.448,55.4622,45100.0
2012-02-09 13:10:00,78.38,78.43,78.35,78.41,39000.0,55.4692,55.5046,55.448,55.4905,39000.0
2012-02-09 13:15:00,78.41,78.48,78.38,78.38,38200.0,55.4905,55.54,55.4692,55.4692,38200.0
2012-02-09 13:20:00,78.39,78.49,78.37,78.4,43300.0,55.4763,55.5471,55.4622,55.4834,43300.0
2012-02-09 13:25:00,78.41,78.53,78.4,78.52,64500.0,55.4905,55.5754,55.4834,55.5683,64500.0
2012-02-09 13:30:00,78.52,78.56,78.42,78.49,42700.0,55.5683,55.5966,55.4976,55.5471,42700.0
2012-02-09 13:35:00,78.5,78.57,78.46,78.52,56200.0,55.5542,55.6037,55.5259,55.5683,56200.0
2012-02-09 13:40:00,78.52,78.56,78.44,78.46,96500.0,55.5683,55.5966,55.5117,55.5259,96500.0
2012-02-09 13:45:00,78.45,78.65,78.45,78.61,64700.0,55.5188,55.6603,55.5188,55.632,64700.0
2012-02-09 13:50:00,78.62,78.74,78.62,78.71,60400.0,55.6391,55.724,55.6391,55.7028,60400.0
2012-02-09 13:55:00,78.71,78.76,78.62,78.65,42100.0,55.7028,55.7382,55.6391,55.6603,42100.0
2012-02-09 14:00:00,78.65,78.72,78.59,78.7,46800.0,55.6603,55.7099,55.6179,55.6957,46800.0
2012-02-09 14:05:00,78.7,78.7,78.5,78.51,47300.0,55.6957,55.6957,55.5542,55.5612,47300.0
2012-02-09 14:10:00,78.51,78.63,78.51,78.54,124700.0,55.5612,55.6462,55.5612,55.5825,124700.0
2012-02-09 14:15:00,78.54,78.66,78.54,78.57,25600.0,55.5825,55.6674,55.5825,55.6037,25600.0
2012-02-09 14:20:00,78.58,78.67,78.57,78.59,39500.0,55.6108,55.6745,55.6037,55.6179,39500.0
2012-02-09 14:25:00,78.59,78.7,78.58,78.7,41600.0,55.6179,55.6957,55.6108,55.6957,41600.0
2012-02-09 14:30:00,78.7,78.72,78.66,78.69,43600.0,55.6957,55.7099,55.6674,55.6886,43600.0
2012-02-09 14:35:00,78.7,78.73,78.58,78.6,59700.0,55.6957,55.7169,55.6108,55.6249,59700.0
2012-02-09 14:40:00,78.61,78.69,78.57,78.69,56800.0,55.632,55.6886,55.6037,55.6886,56800.0
2012-02-09 14:45:00,78.69,78.73,78.6,78.63,101200.0,55.6886,55.7169,55.6249,55.6462,101200.0
2012-02-09 14:50:00,78.62,78.68,78.58,78.65,36100.0,55.6391,55.6816,55.6108,55.6603,36100.0
2012-02-09 14:55:00,78.66,78.7,78.62,78.62,43900.0,55.6674,55.6957,55.6391,55.6391,43900.0
2012-02-09 15:00:00,78.63,78.67,78.59,78.6,45500.0,55.6462,55.6745,55.6179,55.6249,45500.0
2012-02-09 15:05:00,78.61,78.74,78.61,78.65,101700.0,55.632,55.724,55.632,55.6603,101700.0
2012-02-09 15:10:00,78.64,78.72,78.62,78.67,58300.0,55.6532,55.7099,55.6391,55.6745,58300.0
2012-02-09 15:15:00,78.66,78.68,78.58,78.58,60300.0,55.6674,55.6816,55.6108,55.6108,60300.0
2012-02-09 15:20:00,78.58,78.71,78.58,78.71,119900.0,55.6108,55.7028,55.6108,55.7028,119900.0
2012-02-09 15:25:00,78.71,78.83,78.71,78.8,132100.0,55.7028,55.7877,55.7028,55.7665,132100.0
2012-02-09 15:30:00,78.8,78.82,78.76,78.77,96600.0,55.7665,55.7806,55.7382,55.7452,96600.0
2012-02-09 15:35:00,78.77,78.81,78.71,78.8,113500.0,55.7452,55.7736,55.7028,55.7665,113500.0
2012-02-09 15:40:00,78.8,78.8,78.63,78.64,192900.0,55.7665,55.7665,55.6462,55.6532,192900.0
2012-02-09 15:45:00,78.64,78.73,78.57,78.68,181100.0,55.6532,55.7169,55.6037,55.6816,181100.0
2012-02-09 15:50:00,78.68,78.74,78.57,78.67,169500.0,55.6816,55.724,55.6037,55.6745,169500.0
2012-02-09 15:55:00,78.67,78.71,78.6,78.65,202800.0,55.6745,55.7028,55.6249,55.6603,202800.0
2012-02-10 09:30:00,77.69,77.97,77.46,77.89,218800.0,54.9809,55.1791,54.8182,55.1225,218800.0
2012-02-10 09:35:00,77.83,77.83,77.6,77.76,255300.0,55.08,55.08,54.9172,55.0305,255300.0
2012-02-10 09:40:00,77.72,77.82,77.6,77.79,82800.0,55.0022,55.0729,54.9172,55.0517,82800.0
2012-02-10 09:45:00,77.79,77.86,77.63,77.78,98000.0,55.0517,55.1012,54.9385,55.0446,98000.0
2012-02-10 09:50:00,77.8,78.04,77.79,77.93,217300.0,55.0588,55.2286,55.0517,55.1508,217300.0
2012-02-10 09:55:00,77.92,78.02,77.65,77.8,113500.0,55.1437,55.2145,54.9526,55.0588,113500.0
2012-02-10 10:00:00,77.81,77.98,77.75,77.76,141700.0,55.0659,55.1862,55.0234,55.0305,141700.0
2012-02-10 10:05:00,77.75,77.78,77.26,77.28,237500.0,55.0234,55.0446,54.6766,54.6908,237500.0
2012-02-10 10:10:00,77.29,77.35,77.09,77.11,162300.0,54.6979,54.7403,54.5563,54.5705,162300.0
2012-02-10 10:15:00,77.13,77.36,77.09,77.24,136000.0,54.5846,54.7474,54.5563,54.6625,136000.0
2012-02-10 10:20:00,77.24,77.27,77.11,77.15,66400.0,54.6625,54.6837,54.5705,54.5988,66400.0
2012-02-10 10:25:00,77.14,77.26,77.13,77.25,90000.0,54.5917,54.6766,54.5846,54.6695,90000.0
2012-02-10 10:30:00,77.26,77.29,77.09,77.1,105900.0,54.6766,54.6979,54.5563,54.5634,105900.0
2012-02-10 10:35:00,77.1,77.12,76.93,76.93,206800.0,54.5634,54.5775,54.4431,54.4431,206800.0
2012-02-10 10:40:00,76.94,77.4,76.94,77.32,106900.0,54.4502,54.7757,54.4502,54.7191,106900.0
2012-02-10 10:45:00,77.32,77.33,77.16,77.19,86900.0,54.7191,54.7262,54.6059,54.6271,86900.0
2012-02-10 10:50:00,77.19,77.32,77.12,77.26,75400.0,54.6271,54.7191,54.5775,54.6766,75400.0
2012-02-10 10:55:00,77.27,77.38,77.2,77.37,62000.0,54.6837,54.7615,54.6342,54.7545,62000.0
2012-02-10 11:00:00,77.38,77.53,77.38,77.47,115600.0,54.7615,54.8677,54.7615,54.8252,115600.0
2012-02-10 11:05:00,77.47,77.62,77.44,77.58,76600.0,54.8252,54.9314,54.804,54.9031,76600.0
2012-02-10 11:10:00,77.58,77.7,77.57,77.62,103700.0,54.9031,54.988,54.896,54.9314,103700.0
2012-02-10 11:15:00,77.61,77.68,77.42,77.47,70600.0,54.9243,54.9739,54.7899,54.8252,70600.0
2012-02-10 11:20:00,77.47,77.54,77.42,77.46,44400.0,54.8252,54.8748,54.7899,54.8182,44400.0
2012-02-10 11:25:00,77.48,77.56,77.42,77.44,45900.0,54.8323,54.8889,54.7899,54.804,45900.0
2012-02-10 11:30:00,77.44,77.54,77.39,77.54,36900.0,54.804,54.8748,54.7686,54.8748,36900.0
2012-02-10 11:35:00,77.55,77.68,77.5,77.55,36000.0,54.8819,54.9739,54.8465,54.8819,36000.0
2012-02-10 11:40:00,77.56,77.61,77.51,77.59,41200.0,54.8889,54.9243,54.8535,54.9102,41200.0
2012-02-10 11:45:00,77.58,77.59,77.43,77.53,47700.0,54.9031,54.9102,54.7969,54.8677,47700.0
2012-02-10 11:50:00,77.54,77.64,77.53,77.64,35200.0,54.8748,54.9455,54.8677,54.9455,35200.0
2012-02-10 11:55:00,77.64,77.66,77.46,77.46,50400.0,54.9455,54.9597,54.8182,54.8182,50400.0
2012-02-10 12:00:00,77.46,77.48,77.36,77.42,41300.0,54.8182,54.8323,54.7474,54.7899,41300.0
2012-02-10 12:05:00,77.43,77.46,77.31,77.34,41600.0,54.7969,54.8182,54.712,54.7332,41600.0
2012-02-10 12:10:00,77.34,77.35,77.3,77.33,61400.0,54.7332,54.7403,54.7049,54.7262,61400.0
2012-02-10 12:15:00,77.32,77.41,77.31,77.36,54600.0,54.7191,54.7828,54.712,54.7474,54600.0
2012-02-10 12:20:00,77.35,77.39,77.3,77.31,34600.0,54.7403,54.7686,54.7049,54.712,34600.0
2012-02-10 12:25:00,77.31,77.35,77.3,77.3,30500.0,54.712,54.7403,54.7049,54.7049,30500.0
2012-02-10 12:30:00,77.3,77.35,77.25,77.3,34200.0,54.7049,54.7403,54.6695,54.7049,34200.0
2012-02-10 12:35:00,77.31,77.36,77.3,77.3,46900.0,54.712,54.7474,54.7049,54.7049,46900.0
2012-02-10 12:40:00,77.3,77.33,77.23,77.33,48300.0,54.7049,54.7262,54.6554,54.7262,48300.0
2012-02-10 12:45:00,77.32,77.43,77.28,77.43,31600.0,54.7191,54.7969,54.6908,54.7969,31600.0
2012-02-10 12:50:00,77.43,77.48,77.36,77.36,48500.0,54.7969,54.8323,54.7474,54.7474,48500.0
2012-02-10 12:55:00,77.35,77.47,77.35,77.44,39300.0,54.7403,54.8252,54.7403,54.804,39300.0
2012-02-10 13:00:00,77.45,77.46,77.24,77.24,35600.0,54.8111,54.8182,54.6625,54.6625,35600.0
2012-02-10 13:05:00,77.24,77.28,77.19,77.25,59600.0,54.6625,54.6908,54.6271,54.6695,59600.0
2012-02-10 13:10:00,77.25,77.3,77.14,77.14,54300.0,54.6695,54.7049,54.5917,54.5917,54300.0
2012-02-10 13:15:00,77.14,77.14,77.01,77.03,62700.0,54.5917,54.5917,54.4997,54.5139,62700.0
2012-02-10 13:20:00,77.02,77.04,77.0,77.02,47100.0,54.5068,54.5209,54.4926,54.5068,47100.0
2012-02-10 13:25:00,77.02,77.04,76.94,76.94,62800.0,54.5068,54.5209,54.4502,54.4502,62800.0
2012-02-10 13:30:00,76.95,76.95,76.75,76.78,82400.0,54.4572,54.4572,54.3157,54.3369,82400.0
2012-02-10 13:35:00,76.78,76.82,76.62,76.75,74800.0,54.3369,54.3652,54.2237,54.3157,74800.0
2012-02-10 13:40:00,76.75,76.76,76.63,76.75,64900.0,54.3157,54.3228,54.2308,54.3157,64900.0
2012-02-10 13:45:00,76.75,76.76,76.68,76.75,43800.0,54.3157,54.3228,54.2662,54.3157,43800.0
2012-02-10 13:50:00,76.75,76.81,76.68,76.81,44100.0,54.3157,54.3582,54.2662,54.3582,44100.0
2012-02-10 13:55:00,76.8,76.81,76.64,76.65,55600.0,54.3511,54.3582,54.2379,54.2449,55600.0
2012-02-10 14:00:00,76.66,76.85,76.66,76.84,59000.0,54.252,54.3865,54.252,54.3794,59000.0
2012-02-10 14:05:00,76.84,76.86,76.77,76.86,50300.0,54.3794,54.3935,54.3299,54.3935,50300.0
2012-02-10 14:10:00,76.86,76.91,76.77,76.78,43900.0,54.3935,54.4289,54.3299,54.3369,43900.0
2012-02-10 14:15:00,76.77,76.79,76.72,76.78,44700.0,54.3299,54.344,54.2945,54.3369,44700.0
2012-02-10 14:20:00,76.78,76.84,76.66,76.68,70400.0,54.3369,54.3794,54.252,54.2662,70400.0
2012-02-10 14:25:00,76.69,76.75,76.66,76.71,76200.0,54.2732,54.3157,54.252,54.2874,76200.0
2012-02-10 14:30:00,76.71,76.79,76.69,76.77,38500.0,54.2874,54.344,54.2732,54.3299,38500.0
2012-02-10 14:35:00,76.78,76.79,76.7,76.74,103000.0,54.3369,54.344,54.2803,54.3086,103000.0
2012-02-10 14:40:00,76.75,76.94,76.75,76.93,61500.0,54.3157,54.4502,54.3157,54.4431,61500.0
2012-02-10 14:45:00,76.94,77.0,76.92,76.94,60400.0,54.4502,54.4926,54.436,54.4502,60400.0
2012-02-10 14:50:00,76.94,76.97,76.92,76.93,24000.0,54.4502,54.4714,54.436,54.4431,24000.0
2012-02-10 14:55:00,76.93,76.95,76.9,76.94,34900.0,54.4431,54.4572,54.4219,54.4502,34900.0
2012-02-10 15:00:00,76.93,76.94,76.85,76.9,53600.0,54.4431,54.4502,54.3865,54.4219,53600.0
2012-02-10 15:05:00,76.89,76.91,76.83,76.86,56800.0,54.4148,54.4289,54.3723,54.3935,56800.0
2012-02-10 15:10:00,76.87,76.88,76.78,76.85,56600.0,54.4006,54.4077,54.3369,54.3865,56600.0
2012-02-10 15:15:00,76.86,76.89,76.78,76.85,37800.0,54.3935,54.4148,54.3369,54.3865,37800.0
2012-02-10 15:20:00,76.85,76.86,76.77,76.78,47700.0,54.3865,54.3935,54.3299,54.3369,47700.0
2012-02-10 15:25:00,76.79,76.85,76.75,76.84,53300.0,54.344,54.3865,54.3157,54.3794,53300.0
2012-02-10 15:30:00,76.85,76.86,76.75,76.8,86800.0,54.3865,54.3935,54.3157,54.3511,86800.0
2012-02-10 15:35:00,76.8,76.82,76.73,76.76,85600.0,54.3511,54.3652,54.3015,54.3228,85600.0
2012-02-10 15:40:00,76.76,76.88,76.72,76.87,129100.0,54.3228,54.4077,54.2945,54.4006,129100.0
2012-02-10 15:45:00,76.87,76.99,76.87,76.92,171200.0,54.4006,54.4855,54.4006,54.436,171200.0
2012-02-10 15:50:00,76.94,76.99,76.87,76.95,185600.0,54.4502,54.4855,54.4006,54.4572,185600.0
2012-02-10 15:55:00,76.96,77.19,76.95,77.16,316100.0,54.4643,54.6271,54.4572,54.6059,316100.0
2012-02-13 09:30:00,78.09,78.41,78.02,78.07,206100.0,55.264,55.4905,55.2145,55.2499,206100.0
2012-02-13 09:35:00,78.09,78.11,77.66,77.9,118100.0,55.264,55.2782,54.9597,55.1296,118100.0
2012-02-13 09:40:00,77.9,78.0,77.43,77.43,118500.0,55.1296,55.2003,54.7969,54.7969,118500.0
2012-02-13 09:45:00,77.41,77.48,77.28,77.45,101400.0,54.7828,54.8323,54.6908,54.8111,101400.0
2012-02-13 09:50:00,77.45,77.49,77.34,77.46,87500.0,54.8111,54.8394,54.7332,54.8182,87500.0
2012-02-13 09:55:00,77.46,77.5,77.38,77.38,79100.0,54.8182,54.8465,54.7615,54.7615,79100.0
2012-02-13 10:00:00,77.39,77.47,77.31,77.44,64500.0,54.7686,54.8252,54.712,54.804,64500.0
2012-02-13 10:05:00,77.45,77.56,77.37,77.52,72600.0,54.8111,54.8889,54.7545,54.8606,72600.0
2012-02-13 10:10:00,77.53,77.53,77.28,77.3,66900.0,54.8677,54.8677,54.6908,54.7049,66900.0
2012-02-13 10:15:00,77.29,77.31,77.2,77.23,79600.0,54.6979,54.712,54.6342,54.6554,79600.0
2012-02-13 10:20:00,77.23,77.37,77.12,77.36,73500.0,54.6554,54.7545,54.5775,54.7474,73500.0
2012-02-13 10:25:00,77.36,77.51,77.36,77.44,54700.0,54.7474,54.8535,54.7474,54.804,54700.0
2012-02-13 10:30:00,77.44,77.5,77.21,77.29,127100.0,54.804,54.8465,54.6412,54.6979,127100.0
2012-02-13 10:35:00,77.29,77.44,77.24,77.31,46900.0,54.6979,54.804,54.6625,54.712,46900.0
2012-02-13 10:40:00,77.31,77.58,77.31,77.58,109800.0,54.712,54.9031,54.712,54.9031,109800.0
2012-02-13 10:45:00,77.58,77.6,77.45,77.58,162200.0,54.9031,54.9172,54.8111,54.9031,162200.0
2012-02-13 10:50:00,77.59,77.77,77.57,77.76,91900.0,54.9102,55.0375,54.896,55.0305,91900.0
2012-02-13 10:55:00,77.76,77.89,77.67,77.83,81100.0,55.0305,55.1225,54.9668,55.08,81100.0
2012-02-13 11:00:00,77.83,77.86,77.75,77.82,70000.0,55.08,55.1012,55.0234,55.0729,70000.0
2012-02-13 11:05:00,77.82,77.83,77.68,77.79,65300.0,55.0729,55.08,54.9739,55.0517,65300.0
2012-02-13 11:10:00,77.8,77.92,77.79,77.91,54400.0,55.0588,55.1437,55.0517,55.1366,54400.0
2012-02-13 11:15:00,77.91,77.93,77.8,77.91,60000.0,55.1366,55.1508,55.0588,55.1366,60000.0
2012-02-13 11:20:00,77.9,77.96,77.84,77.93,30700.0,55.1296,55.172,55.0871,55.1508,30700.0
2012-02-13 11:25:00,77.93,77.94,77.84,77.87,26000.0,55.1508,55.1579,55.0871,55.1083,26000.0
2012-02-13 11:30:00,77.86,77.89,77.81,77.82,38900.0,55.1012,55.1225,55.0659,55.0729,38900.0
2012-02-13 11:35:00,77.81,77.86,77.76,77.85,33400.0,55.0659,55.1012,55.0305,55.0942,33400.0
2012-02-13 11:40:00,77.87,77.87,77.8,77.81,36100.0,55.1083,55.1083,55.0588,55.0659,36100.0
2012-02-13 11:45:00,77.81,77.9,77.76,77.87,58200.0,55.0659,55.1296,55.0305,55.1083,58200.0
2012-02-13 11:50:00,77.87,77.9,77.82,77.87,33600.0,55.1083,55.1296,55.0729,55.1083,33600.0
2012-02-13 11:55:00,77.86,77.87,77.77,77.78,36000.0,55.1012,55.1083,55.0375,55.0446,36000.0
2012-02-13 12:00:00,77.77,77.89,77.77,77.88,24400.0,55.0375,55.1225,55.0375,55.1154,24400.0
2012-02-13 12:05:00,77.88,77.88,77.8,77.82,20500.0,55.1154,55.1154,55.0588,55.0729,20500.0
2012-02-13 12:10:00,77.83,77.87,77.78,77.83,17000.0,55.08,55.1083,55.0446,55.08,17000.0
2012-02-13 12:15:00,77.83,77.84,77.77,77.79,46600.0,55.08,55.0871,55.0375,55.0517,46600.0
2012-02-13 12:20:00,77.79,77.85,77.76,77.85,33000.0,55.0517,55.0942,55.0305,55.0942,33000.0
2012-02-13 12:25:00,77.86,77.92,77.85,77.86,75400.0,55.1012,55.1437,55.0942,55.1012,75400.0
2012-02-13 12:30:00,77.85,77.85,77.76,77.8,28200.0,55.0942,55.0942,55.0305,55.0588,28200.0
2012-02-13 12:35:00,77.8,77.85,77.79,77.82,27200.0,55.0588,55.0942,55.0517,55.0729,27200.0
2012-02-13 12:40:00,77.81,77.89,77.81,77.88,29500.0,55.0659,55.1225,55.0659,55.1154,29500.0
2012-02-13 12:45:00,77.88,77.99,77.88,77.93,58900.0,55.1154,55.1932,55.1154,55.1508,58900.0
2012-02-13 12:50:00,77.93,78.02,77.92,77.98,32400.0,55.1508,55.2145,55.1437,55.1862,32400.0
2012-02-13 12:55:00,77.98,78.03,77.94,78.01,18000.0,55.1862,55.2216,55.1579,55.2074,18000.0
2012-02-13 13:00:00,78.03,78.09,77.99,78.06,33800.0,55.2216,55.264,55.1932,55.2428,33800.0
2012-02-13 13:05:00,78.04,78.04,77.96,77.99,37900.0,55.2286,55.2286,55.172,55.1932,37900.0
2012-02-13 13:10:00,78.0,78.02,77.98,77.99,36400.0,55.2003,55.2145,55.1862,55.1932,36400.0
2012-02-13 13:15:00,78.0,78.05,77.91,77.92,32200.0,55.2003,55.2357,55.1366,55.1437,32200.0
2012-02-13 13:20:00,77.94,78.01,77.92,77.93,21500.0,55.1579,55.2074,55.1437,55.1508,21500.0
2012-02-13 13:25:00,77.93,77.96,77.9,77.96,28200.0,55.1508,55.172,55.1296,55.172,28200.0
2012-02-13 13:30:00,77.95,78.02,77.9,78.02,30200.0,55.1649,55.2145,55.1296,55.2145,30200.0
2012-02-13 13:35:00,78.01,78.06,77.95,77.99,36500.0,55.2074,55.2428,55.1649,55.1932,36500.0
2012-02-13 13:40:00,77.99,78.03,77.98,78.03,12800.0,55.1932,55.2216,55.1862,55.2216,12800.0
2012-02-13 13:45:00,78.03,78.09,78.0,78.0,46200.0,55.2216,55.264,55.2003,55.2003,46200.0
2012-02-13 13:50:00,78.01,78.06,77.98,78.0,11800.0,55.2074,55.2428,55.1862,55.2003,11800.0
2012-02-13 13:55:00,78.01,78.08,78.0,78.01,30100.0,55.2074,55.2569,55.2003,55.2074,30100.0
2012-02-13 14:00:00,78.01,78.07,77.99,78.0,30200.0,55.2074,55.2499,55.1932,55.2003,30200.0
2012-02-13 14:05:00,78.01,78.08,77.99,78.07,23100.0,55.2074,55.2569,55.1932,55.2499,23100.0
2012-02-13 14:10:00,78.08,78.16,78.08,78.08,49300.0,55.2569,55.3136,55.2569,55.2569,49300.0
2012-02-13 14:15:00,78.07,78.12,78.04,78.06,47000.0,55.2499,55.2852,55.2286,55.2428,47000.0
2012-02-13 14:20:00,78.06,78.06,77.96,77.97,60200.0,55.2428,55.2428,55.172,55.1791,60200.0
2012-02-13 14:25:00,77.97,78.04,77.97,78.04,22300.0,55.1791,55.2286,55.1791,55.2286,22300.0
2012-02-13 14:30:00,78.03,78.06,78.0,78.04,33400.0,55.2216,55.2428,55.2003,55.2286,33400.0
2012-02-13 14:35:00,78.04,78.09,77.98,77.98,92000.0,55.2286,55.264,55.1862,55.1862,92000.0
2012-02-13 14:40:00,77.99,78.07,77.99,78.04,58600.0,55.1932,55.2499,55.1932,55.2286,58600.0
2012-02-13 14:45:00,78.04,78.05,77.95,78.03,33600.0,55.2286,55.2357,55.1649,55.2216,33600.0
2012-02-13 14:50:00,78.03,78.06,77.99,78.04,30900.0,55.2216,55.2428,55.1932,55.2286,30900.0
2012-02-13 14:55:00,78.04,78.04,77.98,77.98,28400.0,55.2286,55.2286,55.1862,55.1862,28400.0
2012-02-13 15:00:00,77.98,78.01,77.91,77.93,41400.0,55.1862,55.2074,55.1366,55.1508,41400.0
2012-02-13 15:05:00,77.93,77.94,77.85,77.89,34600.0,55.1508,55.1579,55.0942,55.1225,34600.0
2012-02-13 15:10:00,77.9,77.94,77.84,77.94,25600.0,55.1296,55.1579,55.0871,55.1579,25600.0
2012-02-13 15:15:00,77.95,77.97,77.91,77.96,23200.0,55.1649,55.1791,55.1366,55.172,23200.0
2012-02-13 15:20:00,77.97,77.97,77.89,77.93,34700.0,55.1791,55.1791,55.1225,55.1508,34700.0
2012-02-13 15:25:00,77.93,78.05,77.93,78.0,46100.0,55.1508,55.2357,55.1508,55.2003,46100.0
2012-02-13 15:30:00,78.0,78.05,77.96,78.03,47100.0,55.2003,55.2357,55.172,55.2216,47100.0
2012-02-13 15:35:00,78.04,78.05,77.96,78.04,57500.0,55.2286,55.2357,55.172,55.2286,57500.0
2012-02-13 15:40:00,78.03,78.05,77.97,78.03,57800.0,55.2216,55.2357,55.1791,55.2216,57800.0
2012-02-13 15:45:00,78.03,78.05,77.95,77.95,95400.0,55.2216,55.2357,55.1649,55.1649,95400.0
2012-02-13 15:50:00,77.97,78.03,77.94,77.95,85900.0,55.1791,55.2216,55.1579,55.1649,85900.0
2012-02-13 15:55:00,77.95,78.01,77.95,77.99,205900.0,55.1649,55.2074,55.1649,55.1932,205900.0
2012-02-14 09:30:00,77.71,77.98,77.63,77.88,101300.0,54.9951,55.1862,54.9385,55.1154,101300.0
2012-02-14 09:35:00,77.88,77.9,77.65,77.74,35900.0,55.1154,55.1296,54.9526,55.0163,35900.0
2012-02-14 09:40:00,77.7,77.79,77.55,77.74,42600.0,54.988,55.0517,54.8819,55.0163,42600.0
2012-02-14 09:45:00,77.8,77.93,77.61,77.8,41100.0,55.0588,55.1508,54.9243,55.0588,41100.0
2012-02-14 09:50:00,77.81,77.88,77.67,77.67,55900.0,55.0659,55.1154,54.9668,54.9668,55900.0
2012-02-14 09:55:00,77.67,77.78,77.61,77.61,29900.0,54.9668,55.0446,54.9243,54.9243,29900.0
2012-02-14 10:00:00,77.61,77.78,77.5,77.53,67500.0,54.9243,55.0446,54.8465,54.8677,67500.0
2012-02-14 10:05:00,77.51,77.57,77.25,77.29,68200.0,54.8535,54.896,54.6695,54.6979,68200.0
2012-02-14 10:10:00,77.27,77.37,77.15,77.37,57700.0,54.6837,54.7545,54.5988,54.7545,57700.0
2012-02-14 10:15:00,77.36,77.36,77.13,77.13,45700.0,54.7474,54.7474,54.5846,54.5846,45700.0
2012-02-14 10:20:00,77.16,77.21,77.14,77.21,63100.0,54.6059,54.6412,54.5917,54.6412,63100.0
2012-02-14 10:25:00,77.21,77.44,77.19,77.44,27600.0,54.6412,54.804,54.6271,54.804,27600.0
2012-02-14 10:30:00,77.42,77.43,77.26,77.41,43600.0,54.7899,54.7969,54.6766,54.7828,43600.0
2012-02-14 10:35:00,77.41,77.41,77.3,77.32,20800.0,54.7828,54.7828,54.7049,54.7191,20800.0
2012-02-14 10:40:00,77.31,77.41,77.25,77.41,33100.0,54.712,54.7828,54.6695,54.7828,33100.0
2012-02-14 10:45:00,77.41,77.54,77.35,77.54,51400.0,54.7828,54.8748,54.7403,54.8748,51400.0
2012-02-14 10:50:00,77.54,77.56,77.47,77.48,30300.0,54.8748,54.8889,54.8252,54.8323,30300.0
2012-02-14 10:55:00,77.48,77.56,77.38,77.56,50900.0,54.8323,54.8889,54.7615,54.8889,50900.0
2012-02-14 11:00:00,77.56,77.63,77.47,77.48,38400.0,54.8889,54.9385,54.8252,54.8323,38400.0
2012-02-14 11:05:00,77.47,77.6,77.42,77.59,63100.0,54.8252,54.9172,54.7899,54.9102,63100.0
2012-02-14 11:10:00,77.59,77.61,77.46,77.53,52300.0,54.9102,54.9243,54.8182,54.8677,52300.0
2012-02-14 11:15:00,77.53,77.57,77.48,77.51,36400.0,54.8677,54.896,54.8323,54.8535,36400.0
2012-02-14 11:20:00,77.5,77.56,77.45,77.5,36400.0,54.8465,54.8889,54.8111,54.8465,36400.0
2012-02-14 11:25:00,77.49,77.54,77.45,77.51,48700.0,54.8394,54.8748,54.8111,54.8535,48700.0
2012-02-14 11:30:00,77.51,77.65,77.5,77.58,43100.0,54.8535,54.9526,54.8465,54.9031,43100.0
2012-02-14 11:35:00,77.58,77.64,77.55,77.62,52700.0,54.9031,54.9455,54.8819,54.9314,52700.0
2012-02-14 11:40:00,77.62,77.65,77.6,77.63,22500.0,54.9314,54.9526,54.9172,54.9385,22500.0
2012-02-14 11:45:00,77.62,77.64,77.56,77.62,26300.0,54.9314,54.9455,54.8889,54.9314,26300.0
2012-02-14 11:50:00,77.62,77.69,77.55,77.58,46000.0,54.9314,54.9809,54.8819,54.9031,46000.0
2012-02-14 11:55:00,77.58,77.6,77.47,77.48,26600.0,54.9031,54.9172,54.8252,54.8323,26600.0
2012-02-14 12:00:00,77.48,77.52,77.44,77.48,24700.0,54.8323,54.8606,54.804,54.8323,24700.0
2012-02-14 12:05:00,77.48,77.59,77.47,77.59,13500.0,54.8323,54.9102,54.8252,54.9102,13500.0
2012-02-14 12:10:00,77.59,77.59,77.51,77.55,20400.0,54.9102,54.9102,54.8535,54.8819,20400.0
2012-02-14 12:15:00,77.53,77.53,77.46,77.5,21300.0,54.8677,54.8677,54.8182,54.8465,21300.0
2012-02-14 12:20:00,77.5,77.5,77.4,77.41,34900.0,54.8465,54.8465,54.7757,54.7828,34900.0
2012-02-14 12:25:00,77.41,77.42,77.36,77.38,110600.0,54.7828,54.7899,54.7474,54.7615,110600.0
2012-02-14 12:30:00,77.38,77.42,77.34,77.35,97200.0,54.7615,54.7899,54.7332,54.7403,97200.0
2012-02-14 12:35:00,77.34,77.4,77.33,77.37,22400.0,54.7332,54.7757,54.7262,54.7545,22400.0
2012-02-14 12:40:00,77.37,77.44,77.37,77.44,35800.0,54.7545,54.804,54.7545,54.804,35800.0
2012-02-14 12:45:00,77.43,77.48,77.43,77.44,43100.0,54.7969,54.8323,54.7969,54.804,43100.0
2012-02-14 12:50:00,77.44,77.44,77.26,77.26,23500.0,54.804,54.804,54.6766,54.6766,23500.0
2012-02-14 12:55:00,77.26,77.27,77.15,77.22,38800.0,54.6766,54.6837,54.5988,54.6483,38800.0
2012-02-14 13:00:00,77.22,77.23,77.13,77.15,54400.0,54.6483,54.6554,54.5846,54.5988,54400.0
2012-02-14 13:05:00,77.15,77.21,77.13,77.14,38600.0,54.5988,54.6412,54.5846,54.5917,38600.0
2012-02-14 13:10:00,77.14,77.33,77.11,77.32,42500.0,54.5917,54.7262,54.5705,54.7191,42500.0
2012-02-14 13:15:00,77.32,77.32,77.23,77.28,96000.0,54.7191,54.7191,54.6554,54.6908,96000.0
2012-02-14 13:20:00,77.27,77.41,77.26,77.36,60900.0,54.6837,54.7828,54.6766,54.7474,60900.0
2012-02-14 13:25:00,77.36,77.37,77.32,77.32,18700.0,54.7474,54.7545,54.7191,54.7191,18700.0
2012-02-14 13:30:00,77.34,77.58,77.33,77.58,47200.0,54.7332,54.9031,54.7262,54.9031,47200.0
2012-02-14 13:35:00,77.58,77.62,77.54,77.57,43600.0,54.9031,54.9314,54.8748,54.896,43600.0
2012-02-14 13:40:00,77.56,77.61,77.51,77.52,28400.0,54.8889,54.9243,54.8535,54.8606,28400.0
2012-02-14 13:45:00,77.52,77.54,77.43,77.45,35500.0,54.8606,54.8748,54.7969,54.8111,35500.0
2012-02-14 13:50:00,77.43,77.52,77.37,77.4,61200.0,54.7969,54.8606,54.7545,54.7757,61200.0
2012-02-14 13:55:00,77.4,77.43,77.39,77.43,26100.0,54.7757,54.7969,54.7686,54.7969,26100.0
2012-02-14 14:00:00,77.43,77.48,77.41,77.41,13700.0,54.7969,54.8323,54.7828,54.7828,13700.0
2012-02-14 14:05:00,77.41,77.47,77.31,77.32,51900.0,54.7828,54.8252,54.712,54.7191,51900.0
2012-02-14 14:10:00,77.32,77.35,77.2,77.28,40800.0,54.7191,54.7403,54.6342,54.6908,40800.0
2012-02-14 14:15:00,77.28,77.28,77.14,77.18,33500.0,54.6908,54.6908,54.5917,54.62,33500.0
2012-02-14 14:20:00,77.18,77.2,77.0,77.02,45300.0,54.62,54.6342,54.4926,54.5068,45300.0
2012-02-14 14:25:00,77.01,77.14,77.0,77.07,71700.0,54.4997,54.5917,54.4926,54.5422,71700.0
2012-02-14 14:30:00,77.06,77.07,76.95,77.06,74700.0,54.5351,54.5422,54.4572,54.5351,74700.0
2012-02-14 14:35:00,77.07,77.18,77.03,77.17,30600.0,54.5422,54.62,54.5139,54.6129,30600.0
2012-02-14 14:40:00,77.17,77.27,77.06,77.09,49900.0,54.6129,54.6837,54.5351,54.5563,49900.0
2012-02-14 14:45:00,77.08,77.22,77.07,77.12,53700.0,54.5492,54.6483,54.5422,54.5775,53700.0
2012-02-14 14:50:00,77.12,77.21,77.11,77.16,26700.0,54.5775,54.6412,54.5705,54.6059,26700.0
2012-02-14 14:55:00,77.16,77.22,77.16,77.21,35700.0,54.6059,54.6483,54.6059,54.6412,35700.0
2012-02-14 15:00:00,77.21,77.42,77.21,77.38,119300.0,54.6412,54.7899,54.6412,54.7615,119300.0
2012-02-14 15:05:00,77.38,77.47,77.37,77.41,58000.0,54.7615,54.8252,54.7545,54.7828,58000.0
2012-02-14 15:10:00,77.4,77.45,77.36,77.36,52100.0,54.7757,54.8111,54.7474,54.7474,52100.0
2012-02-14 15:15:00,77.37,77.37,77.19,77.24,41000.0,54.7545,54.7545,54.6271,54.6625,41000.0
2012-02-14 15:20:00,77.24,77.24,77.0,77.13,97500.0,54.6625,54.6625,54.4926,54.5846,97500.0
2012-02-14 15:25:00,77.14,77.15,77.04,77.05,46200.0,54.5917,54.5988,54.5209,54.528,46200.0
2012-02-14 15:30:00,77.07,77.18,76.99,77.18,96900.0,54.5422,54.62,54.4855,54.62,96900.0
2012-02-14 15:35:00,77.17,77.38,77.16,77.38,81500.0,54.6129,54.7615,54.6059,54.7615,81500.0
2012-02-14 15:40:00,77.38,77.58,77.38,77.49,120300.0,54.7615,54.9031,54.7615,54.8394,120300.0
2012-02-14 15:45:00,77.5,77.75,77.5,77.74,114600.0,54.8465,55.0234,54.8465,55.0163,114600.0
2012-02-14 15:50:00,77.75,77.8,77.62,77.7,120100.0,55.0234,55.0588,54.9314,54.988,120100.0
2012-02-14 15:55:00,77.72,77.83,77.66,77.83,197000.0,55.0022,55.08,54.9597,55.08,197000.0
2012-02-15 09:30:00,78.16,78.17,77.74,77.99,257300.0,55.3136,55.3206,55.0163,55.1932,257300.0
2012-02-15 09:35:00,77.99,78.0,77.62,77.63,71600.0,55.1932,55.2003,54.9314,54.9385,71600.0
2012-02-15 09:40:00,77.64,77.65,77.31,77.31,71500.0,54.9455,54.9526,54.712,54.712,71500.0
2012-02-15 09:45:00,77.31,77.74,77.3,77.55,84300.0,54.712,55.0163,54.7049,54.8819,84300.0
2012-02-15 09:50:00,77.53,77.61,77.45,77.52,70700.0,54.8677,54.9243,54.8111,54.8606,70700.0
2012-02-15 09:55:00,77.53,77.57,77.41,77.54,58200.0,54.8677,54.896,54.7828,54.8748,58200.0
2012-02-15 10:00:00,77.56,77.71,77.53,77.68,44900.0,54.8889,54.9951,54.8677,54.9739,44900.0
2012-02-15 10:05:00,77.67,77.7,77.27,77.28,55700.0,54.9668,54.988,54.6837,54.6908,55700.0
2012-02-15 10:10:00,77.28,77.34,77.2,77.26,43100.0,54.6908,54.7332,54.6342,54.6766,43100.0
2012-02-15 10:15:00,77.25,77.26,77.1,77.1,61200.0,54.6695,54.6766,54.5634,54.5634,61200.0
2012-02-15 10:20:00,77.12,77.3,77.1,77.3,77500.0,54.5775,54.7049,54.5634,54.7049,77500.0
2012-02-15 10:25:00,77.29,77.42,77.28,77.39,31500.0,54.6979,54.7899,54.6908,54.7686,31500.0
2012-02-15 10:30:00,77.42,77.53,77.41,77.5,72400.0,54.7899,54.8677,54.7828,54.8465,72400.0
2012-02-15 10:35:00,77.51,77.57,77.43,77.51,49100.0,54.8535,54.896,54.7969,54.8535,49100.0
2012-02-15 10:40:00,77.52,77.73,77.5,77.72,47800.0,54.8606,55.0092,54.8465,55.0022,47800.0
2012-02-15 10:45:00,77.73,77.91,77.69,77.73,67000.0,55.0092,55.1366,54.9809,55.0092,67000.0
2012-02-15 10:50:00,77.75,77.82,77.65,77.65,120300.0,55.0234,55.0729,54.9526,54.9526,120300.0
2012-02-15 10:55:00,77.67,77.69,77.51,77.57,45100.0,54.9668,54.9809,54.8535,54.896,45100.0
2012-02-15 11:00:00,77.56,77.67,77.52,77.67,39900.0,54.8889,54.9668,54.8606,54.9668,39900.0
2012-02-15 11:05:00,77.67,77.7,77.53,77.53,37500.0,54.9668,54.988,54.8677,54.8677,37500.0
2012-02-15 11:10:00,77.53,77.55,77.4,77.48,34700.0,54.8677,54.8819,54.7757,54.8323,34700.0
2012-02-15 11:15:00,77.5,77.73,77.49,77.73,49000.0,54.8465,55.0092,54.8394,55.0092,49000.0
2012-02-15 11:20:00,77.74,77.81,77.7,77.75,34900.0,55.0163,55.0659,54.988,55.0234,34900.0
2012-02-15 11:25:00,77.75,78.0,77.74,77.97,64900.0,55.0234,55.2003,55.0163,55.1791,64900.0
2012-02-15 11:30:00,77.98,78.0,77.86,77.89,40500.0,55.1862,55.2003,55.1012,55.1225,40500.0
2012-02-15 11:35:00,77.88,77.96,77.86,77.92,36700.0,55.1154,55.172,55.1012,55.1437,36700.0
2012-02-15 11:40:00,77.94,78.01,77.89,77.98,34100.0,55.1579,55.2074,55.1225,55.1862,34100.0
2012-02-15 11:45:00,77.98,78.1,77.95,78.05,50300.0,55.1862,55.2711,55.1649,55.2357,50300.0
2012-02-15 11:50:00,78.05,78.06,77.91,77.96,31600.0,55.2357,55.2428,55.1366,55.172,31600.0
2012-02-15 11:55:00,77.96,77.97,77.89,77.9,58400.0,55.172,55.1791,55.1225,55.1296,58400.0
2012-02-15 12:00:00,77.91,77.93,77.83,77.92,44000.0,55.1366,55.1508,55.08,55.1437,44000.0
2012-02-15 12:05:00,77.93,78.0,77.92,77.95,24600.0,55.1508,55.2003,55.1437,55.1649,24600.0
2012-02-15 12:10:00,77.95,77.99,77.9,77.95,29600.0,55.1649,55.1932,55.1296,55.1649,29600.0
2012-02-15 12:15:00,77.96,77.97,77.84,77.85,33600.0,55.172,55.1791,55.0871,55.0942,33600.0
2012-02-15 12:20:00,77.86,77.88,77.73,77.75,51100.0,55.1012,55.1154,55.0092,55.0234,51100.0
2012-02-15 12:25:00,77.74,77.82,77.68,77.71,48600.0,55.0163,55.0729,54.9739,54.9951,48600.0
2012-02-15 12:30:00,77.71,77.75,77.6,77.72,58600.0,54.9951,55.0234,54.9172,55.0022,58600.0
2012-02-15 12:35:00,77.72,77.76,77.66,77.68,29400.0,55.0022,55.0305,54.9597,54.9739,29400.0
2012-02-15 12:40:00,77.68,77.78,77.56,77.58,78400.0,54.9739,55.0446,54.8889,54.9031,78400.0
2012-02-15 12:45:00,77.57,77.62,77.43,77.44,56600.0,54.896,54.9314,54.7969,54.804,56600.0
2012-02-15 12:50:00,77.42,77.5,77.21,77.24,96400.0,54.7899,54.8465,54.6412,54.6625,96400.0
2012-02-15 12:55:00,77.24,77.26,77.07,77.12,84200.0,54.6625,54.6766,54.5422,54.5775,84200.0
2012-02-15 13:00:00,77.1,77.1,76.89,77.03,176600.0,54.5634,54.5634,54.4148,54.5139,176600.0
2012-02-15 13:05:00,77.03,77.18,77.01,77.16,105700.0,54.5139,54.62,54.4997,54.6059,105700.0
2012-02-15 13:10:00,77.17,77.24,77.15,77.2,114900.0,54.6129,54.6625,54.5988,54.6342,114900.0
2012-02-15 13:15:00,77.21,77.3,77.19,77.22,48700.0,54.6412,54.7049,54.6271,54.6483,48700.0
2012-02-15 13:20:00,77.23,77.31,77.21,77.26,41000.0,54.6554,54.712,54.6412,54.6766,41000.0
2012-02-15 13:25:00,77.28,77.32,77.25,77.3,42300.0,54.6908,54.7191,54.6695,54.7049,42300.0
2012-02-15 13:30:00,77.3,77.37,77.24,77.26,40000.0,54.7049,54.7545,54.6625,54.6766,40000.0
2012-02-15 13:35:00,77.26,77.35,77.25,77.31,30600.0,54.6766,54.7403,54.6695,54.712,30600.0
2012-02-15 13:40:00,77.31,77.34,77.26,77.29,26900.0,54.712,54.7332,54.6766,54.6979,26900.0
2012-02-15 13:45:00,77.29,77.31,77.16,77.2,36300.0,54.6979,54.712,54.6059,54.6342,36300.0
2012-02-15 13:50:00,77.19,77.28,77.17,77.21,51800.0,54.6271,54.6908,54.6129,54.6412,51800.0
2012-02-15 13:55:00,77.2,77.32,77.16,77.29,55600.0,54.6342,54.7191,54.6059,54.6979,55600.0
2012-02-15 14:00:00,77.31,77.37,77.03,77.08,106000.0,54.712,54.7545,54.5139,54.5492,106000.0
2012-02-15 14:05:00,77.08,77.09,76.94,77.04,72000.0,54.5492,54.5563,54.4502,54.5209,72000.0
2012-02-15 14:10:00,77.05,77.05,76.81,76.86,122800.0,54.528,54.528,54.3582,54.3935,122800.0
2012-02-15 14:15:00,76.85,76.96,76.77,76.78,70000.0,54.3865,54.4643,54.3299,54.3369,70000.0
2012-02-15 14:20:00,76.76,76.92,76.74,76.86,62300.0,54.3228,54.436,54.3086,54.3935,62300.0
2012-02-15 14:25:00,76.86,77.03,76.81,76.96,82300.0,54.3935,54.5139,54.3582,54.4643,82300.0
2012-02-15 14:30:00,76.98,76.98,76.87,76.93,80900.0,54.4785,54.4785,54.4006,54.4431,80900.0
2012-02-15 14:35:00,76.93,77.04,76.9,76.97,67400.0,54.4431,54.5209,54.4219,54.4714,67400.0
2012-02-15 14:40:00,76.97,77.09,76.95,77.06,83700.0,54.4714,54.5563,54.4572,54.5351,83700.0
2012-02-15 14:45:00,77.06,77.21,76.98,77.16,92300.0,54.5351,54.6412,54.4785,54.6059,92300.0
2012-02-15 14:50:00,77.17,77.25,77.09,77.14,124600.0,54.6129,54.6695,54.5563,54.5917,124600.0
2012-02-15 14:55:00,77.15,77.2,76.9,76.91,85500.0,54.5988,54.6342,54.4219,54.4289,85500.0
2012-02-15 15:00:00,76.9,77.02,76.87,76.87,95700.0,54.4219,54.5068,54.4006,54.4006,95700.0
2012-02-15 15:05:00,76.87,77.01,76.87,76.93,98700.0,54.4006,54.4997,54.4006,54.4431,98700.0
2012-02-15 15:10:00,76.93,77.02,76.85,76.98,72600.0,54.4431,54.5068,54.3865,54.4785,72600.0
2012-02-15 15:15:00,76.98,77.08,76.95,76.99,79900.0,54.4785,54.5492,54.4572,54.4855,79900.0
2012-02-15 15:20:00,77.0,77.16,76.96,77.03,125600.0,54.4926,54.6059,54.4643,54.5139,125600.0
2012-02-15 15:25:00,77.04,77.13,77.01,77.12,101700.0,54.5209,54.5846,54.4997,54.5775,101700.0
2012-02-15 15:30:00,77.13,77.2,77.07,77.13,95100.0,54.5846,54.6342,54.5422,54.5846,95100.0
2012-02-15 15:35:00,77.11,77.26,77.09,77.24,109400.0,54.5705,54.6766,54.5563,54.6625,109400.0
2012-02-15 15:40:00,77.25,77.44,77.19,77.44,165300.0,54.6695,54.804,54.6271,54.804,165300.0
2012-02-15 15:45:00,77.43,77.57,77.28,77.28,126300.0,54.7969,54.896,54.6908,54.6908,126300.0
2012-02-15 15:50:00,77.29,77.38,77.24,77.3,112600.0,54.6979,54.7615,54.6625,54.7049,112600.0
2012-02-15 15:55:00,77.31,77.36,77.17,77.33,295100.0,54.712,54.7474,54.6129,54.7262,295100.0
2012-02-16 09:30:00,77.12,77.69,77.12,77.48,217600.0,54.5775,54.9809,54.5775,54.8323,217600.0
2012-02-16 09:35:00,77.51,77.55,77.11,77.15,138300.0,54.8535,54.8819,54.5705,54.5988,138300.0
2012-02-16 09:40:00,77.15,77.38,77.13,77.26,64800.0,54.5988,54.7615,54.5846,54.6766,64800.0
2012-02-16 09:45:00,77.26,77.28,77.05,77.16,137600.0,54.6766,54.6908,54.528,54.6059,137600.0
2012-02-16 09:50:00,77.16,77.29,77.04,77.08,104000.0,54.6059,54.6979,54.5209,54.5492,104000.0
2012-02-16 09:55:00,77.06,77.2,76.85,77.15,137100.0,54.5351,54.6342,54.3865,54.5988,137100.0
2012-02-16 10:00:00,77.17,77.22,76.96,77.12,165200.0,54.6129,54.6483,54.4643,54.5775,165200.0
2012-02-16 10:05:00,77.13,77.21,76.94,76.95,135200.0,54.5846,54.6412,54.4502,54.4572,135200.0
2012-02-16 10:10:00,76.95,77.02,76.73,76.79,177600.0,54.4572,54.5068,54.3015,54.344,177600.0
2012-02-16 10:15:00,76.8,76.87,76.6,76.6,127800.0,54.3511,54.4006,54.2095,54.2095,127800.0
2012-02-16 10:20:00,76.6,76.65,76.5,76.58,132400.0,54.2095,54.2449,54.1388,54.1954,132400.0
2012-02-16 10:25:00,76.58,76.73,76.58,76.64,186700.0,54.1954,54.3015,54.1954,54.2379,186700.0
2012-02-16 10:30:00,76.64,76.83,76.64,76.82,172000.0,54.2379,54.3723,54.2379,54.3652,172000.0
2012-02-16 10:35:00,76.82,77.01,76.8,76.98,163700.0,54.3652,54.4997,54.3511,54.4785,163700.0
2012-02-16 10:40:00,76.98,77.09,76.97,77.05,115200.0,54.4785,54.5563,54.4714,54.528,115200.0
2012-02-16 10:45:00,77.04,77.04,76.95,76.96,145600.0,54.5209,54.5209,54.4572,54.4643,145600.0
2012-02-16 10:50:00,76.96,77.0,76.91,76.95,106400.0,54.4643,54.4926,54.4289,54.4572,106400.0
2012-02-16 10:55:00,76.96,76.97,76.79,76.79,60400.0,54.4643,54.4714,54.344,54.344,60400.0
2012-02-16 11:00:00,76.79,76.8,76.65,76.66,93800.0,54.344,54.3511,54.2449,54.252,93800.0
2012-02-16 11:05:00,76.65,76.78,76.6,76.67,104600.0,54.2449,54.3369,54.2095,54.2591,104600.0
2012-02-16 11:10:00,76.68,76.71,76.51,76.6,164600.0,54.2662,54.2874,54.1459,54.2095,164600.0
2012-02-16 11:15:00,76.61,76.69,76.6,76.63,78100.0,54.2166,54.2732,54.2095,54.2308,78100.0
2012-02-16 11:20:00,76.64,76.65,76.51,76.57,119300.0,54.2379,54.2449,54.1459,54.1883,119300.0
2012-02-16 11:25:00,76.58,76.69,76.57,76.68,82400.0,54.1954,54.2732,54.1883,54.2662,82400.0
2012-02-16 11:30:00,76.68,76.81,76.67,76.81,174900.0,54.2662,54.3582,54.2591,54.3582,174900.0
2012-02-16 11:35:00,76.8,77.18,76.78,77.09,202900.0,54.3511,54.62,54.3369,54.5563,202900.0
2012-02-16 11:40:00,77.09,77.18,77.07,77.18,109700.0,54.5563,54.62,54.5422,54.62,109700.0
2012-02-16 11:45:00,77.18,77.28,77.18,77.21,135300.0,54.62,54.6908,54.62,54.6412,135300.0
2012-02-16 11:50:00,77.22,77.24,77.19,77.22,148400.0,54.6483,54.6625,54.6271,54.6483,148400.0
2012-02-16 11:55:00,77.22,77.25,77.16,77.17,219700.0,54.6483,54.6695,54.6059,54.6129,219700.0
2012-02-16 12:00:00,77.16,77.48,77.16,77.44,166900.0,54.6059,54.8323,54.6059,54.804,166900.0
2012-02-16 12:05:00,77.45,77.65,77.44,77.64,135400.0,54.8111,54.9526,54.804,54.9455,135400.0
2012-02-16 12:10:00,77.64,78.01,77.63,78.01,207700.0,54.9455,55.2074,54.9385,55.2074,207700.0
2012-02-16 12:15:00,78.0,78.03,77.86,77.98,117800.0,55.2003,55.2216,55.1012,55.1862,117800.0
2012-02-16 12:20:00,77.98,78.11,77.95,78.04,273900.0,55.1862,55.2782,55.1649,55.2286,273900.0
2012-02-16 12:25:00,78.03,78.04,77.9,77.9,105000.0,55.2216,55.2286,55.1296,55.1296,105000.0
2012-02-16 12:30:00,77.9,77.91,77.74,77.76,95200.0,55.1296,55.1366,55.0163,55.0305,95200.0
2012-02-16 12:35:00,77.76,77.87,77.69,77.87,56900.0,55.0305,55.1083,54.9809,55.1083,56900.0
2012-02-16 12:40:00,77.87,77.95,77.82,77.83,73100.0,55.1083,55.1649,55.0729,55.08,73100.0
2012-02-16 12:45:00,77.83,78.0,77.82,77.94,46800.0,55.08,55.2003,55.0729,55.1579,46800.0
2012-02-16 12:50:00,77.95,78.0,77.93,77.97,43800.0,55.1649,55.2003,55.1508,55.1791,43800.0
2012-02-16 12:55:00,77.98,78.05,77.96,78.05,99700.0,55.1862,55.2357,55.172,55.2357,99700.0
2012-02-16 13:00:00,78.05,78.2,78.03,78.2,86000.0,55.2357,55.3419,55.2216,55.3419,86000.0
2012-02-16 13:05:00,78.2,78.24,77.94,78.0,178600.0,55.3419,55.3702,55.1579,55.2003,178600.0
2012-02-16 13:10:00,77.99,78.07,77.96,78.03,108700.0,55.1932,55.2499,55.172,55.2216,108700.0
2012-02-16 13:15:00,78.03,78.04,77.91,77.95,65300.0,55.2216,55.2286,55.1366,55.1649,65300.0
2012-02-16 13:20:00,77.95,78.0,77.88,77.88,57000.0,55.1649,55.2003,55.1154,55.1154,57000.0
2012-02-16 13:25:00,77.89,78.0,77.88,77.94,51900.0,55.1225,55.2003,55.1154,55.1579,51900.0
2012-02-16 13:30:00,77.94,78.05,77.94,78.02,50800.0,55.1579,55.2357,55.1579,55.2145,50800.0
2012-02-16 13:35:00,78.02,78.15,78.01,78.04,107400.0,55.2145,55.3065,55.2074,55.2286,107400.0
2012-02-16 13:40:00,78.03,78.03,77.94,77.98,79600.0,55.2216,55.2216,55.1579,55.1862,79600.0
2012-02-16 13:45:00,77.98,77.99,77.87,77.89,58200.0,55.1862,55.1932,55.1083,55.1225,58200.0
2012-02-16 13:50:00,77.89,77.91,77.8,77.84,62700.0,55.1225,55.1366,55.0588,55.0871,62700.0
2012-02-16 13:55:00,77.85,77.95,77.85,77.89,50200.0,55.0942,55.1649,55.0942,55.1225,50200.0
2012-02-16 14:00:00,77.89,77.94,77.87,77.89,33000.0,55.1225,55.1579,55.1083,55.1225,33000.0
2012-02-16 14:05:00,77.9,77.91,77.77,77.81,62500.0,55.1296,55.1366,55.0375,55.0659,62500.0
2012-02-16 14:10:00,77.81,77.84,77.72,77.76,103700.0,55.0659,55.0871,55.0022,55.0305,103700.0
2012-02-16 14:15:00,77.76,77.76,77.68,77.72,78500.0,55.0305,55.0305,54.9739,55.0022,78500.0
2012-02-16 14:20:00,77.72,77.76,77.7,77.74,83400.0,55.0022,55.0305,54.988,55.0163,83400.0
2012-02-16 14:25:00,77.75,77.99,77.75,77.99,106000.0,55.0234,55.1932,55.0234,55.1932,106000.0
2012-02-16 14:30:00,77.99,78.08,77.97,78.07,112300.0,55.1932,55.2569,55.1791,55.2499,112300.0
2012-02-16 14:35:00,78.07,78.15,78.05,78.1,138900.0,55.2499,55.3065,55.2357,55.2711,138900.0
2012-02-16 14:40:00,78.1,78.12,78.04,78.06,80600.0,55.2711,55.2852,55.2286,55.2428,80600.0
2012-02-16 14:45:00,78.06,78.09,77.99,77.99,97200.0,55.2428,55.264,55.1932,55.1932,97200.0
2012-02-16 14:50:00,78.0,78.03,77.98,77.99,114100.0,55.2003,55.2216,55.1862,55.1932,114100.0
2012-02-16 14:55:00,78.0,78.06,77.99,78.06,96600.0,55.2003,55.2428,55.1932,55.2428,96600.0
2012-02-16 15:00:00,78.06,78.1,78.04,78.1,128100.0,55.2428,55.2711,55.2286,55.2711,128100.0
2012-02-16 15:05:00,78.1,78.13,78.04,78.04,120800.0,55.2711,55.2923,55.2286,55.2286,120800.0
2012-02-16 15:10:00,78.04,78.08,77.97,78.04,148800.0,55.2286,55.2569,55.1791,55.2286,148800.0
2012-02-16 15:15:00,78.04,78.19,78.04,78.18,150700.0,55.2286,55.3348,55.2286,55.3277,150700.0
2012-02-16 15:20:00,78.19,78.23,78.12,78.22,166500.0,55.3348,55.3631,55.2852,55.356,166500.0
2012-02-16 15:25:00,78.22,78.24,78.12,78.2,162500.0,55.356,55.3702,55.2852,55.3419,162500.0
2012-02-16 15:30:00,78.2,78.29,78.19,78.21,189100.0,55.3419,55.4056,55.3348,55.3489,189100.0
2012-02-16 15:35:00,78.22,78.22,78.12,78.17,169600.0,55.356,55.356,55.2852,55.3206,169600.0
2012-02-16 15:40:00,78.16,78.25,78.16,78.19,169200.0,55.3136,55.3772,55.3136,55.3348,169200.0
2012-02-16 15:45:00,78.2,78.21,78.1,78.15,298000.0,55.3419,55.3489,55.2711,55.3065,298000.0
2012-02-16 15:50:00,78.15,78.21,78.1,78.13,257300.0,55.3065,55.3489,55.2711,55.2923,257300.0
2012-02-16 15:55:00,78.12,78.13,78.06,78.08,477500.0,55.2852,55.2923,55.2428,55.2569,477500.0
2012-02-17 09:30:00,78.58,78.67,78.0,78.23,1399300.0,55.8075,55.8714,55.3956,55.5589,1399300.0
2012-02-17 09:35:00,78.23,78.36,78.09,78.32,117000.0,55.5589,55.6513,55.4595,55.6229,117000.0
2012-02-17 09:40:00,78.32,78.32,78.1,78.21,89600.0,55.6229,55.6229,55.4666,55.5447,89600.0
2012-02-17 09:45:00,78.2,78.2,77.93,77.97,148100.0,55.5376,55.5376,55.3459,55.3743,148100.0
2012-02-17 09:50:00,77.96,78.05,77.91,77.98,96400.0,55.3672,55.4311,55.3317,55.3814,96400.0
2012-02-17 09:55:00,77.98,78.03,77.95,78.03,119800.0,55.3814,55.4169,55.3601,55.4169,119800.0
2012-02-17 10:00:00,78.03,78.03,77.76,77.79,104900.0,55.4169,55.4169,55.2251,55.2464,104900.0
2012-02-17 10:05:00,77.8,77.91,77.79,77.85,114700.0,55.2535,55.3317,55.2464,55.2891,114700.0
2012-02-17 10:10:00,77.86,77.97,77.82,77.96,162900.0,55.2962,55.3743,55.2678,55.3672,162900.0
2012-02-17 10:15:00,77.96,78.03,77.93,78.02,98000.0,55.3672,55.4169,55.3459,55.4098,98000.0
2012-02-17 10:20:00,78.02,78.09,77.96,78.09,152100.0,55.4098,55.4595,55.3672,55.4595,152100.0
2012-02-17 10:25:00,78.09,78.16,78.08,78.12,121200.0,55.4595,55.5092,55.4524,55.4808,121200.0
2012-02-17 10:30:00,78.13,78.2,78.13,78.19,84200.0,55.4879,55.5376,55.4879,55.5305,84200.0
2012-02-17 10:35:00,78.19,78.27,78.15,78.17,128100.0,55.5305,55.5873,55.5021,55.5163,128100.0
2012-02-17 10:40:00,78.17,78.19,78.04,78.05,68000.0,55.5163,55.5305,55.424,55.4311,68000.0
2012-02-17 10:45:00,78.06,78.15,78.04,78.07,43000.0,55.4382,55.5021,55.424,55.4453,43000.0
2012-02-17 10:50:00,78.07,78.1,78.02,78.02,42900.0,55.4453,55.4666,55.4098,55.4098,42900.0
2012-02-17 10:55:00,78.03,78.05,77.95,78.02,74900.0,55.4169,55.4311,55.3601,55.4098,74900.0
2012-02-17 11:00:00,78.03,78.05,77.94,78.01,72600.0,55.4169,55.4311,55.353,55.4027,72600.0
2012-02-17 11:05:00,78.03,78.04,77.88,77.92,66200.0,55.4169,55.424,55.3104,55.3388,66200.0
2012-02-17 11:10:00,77.91,77.95,77.77,77.77,99400.0,55.3317,55.3601,55.2322,55.2322,99400.0
2012-02-17 11:15:00,77.77,77.9,77.74,77.89,76600.0,55.2322,55.3246,55.2109,55.3175,76600.0
2012-02-17 11:20:00,77.89,77.91,77.78,77.79,93400.0,55.3175,55.3317,55.2393,55.2464,93400.0
2012-02-17 11:25:00,77.79,77.81,77.69,77.73,93600.0,55.2464,55.2606,55.1754,55.2038,93600.0
2012-02-17 11:30:00,77.73,77.81,77.69,77.81,79600.0,55.2038,55.2606,55.1754,55.2606,79600.0
2012-02-17 11:35:00,77.81,77.86,77.77,77.85,98400.0,55.2606,55.2962,55.2322,55.2891,98400.0
2012-02-17 11:40:00,77.85,77.96,77.84,77.95,63500.0,55.2891,55.3672,55.282,55.3601,63500.0
2012-02-17 11:45:00,77.96,78.0,77.83,77.83,82500.0,55.3672,55.3956,55.2749,55.2749,82500.0
2012-02-17 11:50:00,77.84,77.84,77.75,77.76,41300.0,55.282,55.282,55.218,55.2251,41300.0
2012-02-17 11:55:00,77.75,77.77,77.7,77.75,40700.0,55.218,55.2322,55.1825,55.218,40700.0
2012-02-17 12:00:00,77.74,77.76,77.58,77.63,72200.0,55.2109,55.2251,55.0973,55.1328,72200.0
2012-02-17 12:05:00,77.63,77.79,77.62,77.78,48900.0,55.1328,55.2464,55.1257,55.2393,48900.0
2012-02-17 12:10:00,77.78,77.83,77.78,77.8,35900.0,55.2393,55.2749,55.2393,55.2535,35900.0
2012-02-17 12:15:00,77.8,77.82,77.75,77.81,72000.0,55.2535,55.2678,55.218,55.2606,72000.0
2012-02-17 12:20:00,77.81,77.84,77.79,77.8,31600.0,55.2606,55.282,55.2464,55.2535,31600.0
2012-02-17 12:25:00,77.8,77.83,77.75,77.78,42900.0,55.2535,55.2749,55.218,55.2393,42900.0
2012-02-17 12:30:00,77.78,77.86,77.76,77.86,55800.0,55.2393,55.2962,55.2251,55.2962,55800.0
2012-02-17 12:35:00,77.86,77.91,77.83,77.91,39900.0,55.2962,55.3317,55.2749,55.3317,39900.0
2012-02-17 12:40:00,77.91,77.92,77.88,77.92,41900.0,55.3317,55.3388,55.3104,55.3388,41900.0
2012-02-17 12:45:00,77.92,77.98,77.92,77.93,82900.0,55.3388,55.3814,55.3388,55.3459,82900.0
2012-02-17 12:50:00,77.93,77.98,77.92,77.96,42100.0,55.3459,55.3814,55.3388,55.3672,42100.0
2012-02-17 12:55:00,77.97,78.04,77.96,77.99,68600.0,55.3743,55.424,55.3672,55.3885,68600.0
2012-02-17 13:00:00,78.0,78.0,77.9,77.95,71000.0,55.3956,55.3956,55.3246,55.3601,71000.0
2012-02-17 13:05:00,77.96,78.0,77.92,77.92,39400.0,55.3672,55.3956,55.3388,55.3388,39400.0
2012-02-17 13:10:00,77.92,78.01,77.92,78.0,27300.0,55.3388,55.4027,55.3388,55.3956,27300.0
2012-02-17 13:15:00,77.99,78.03,77.97,78.0,72100.0,55.3885,55.4169,55.3743,55.3956,72100.0
2012-02-17 13:20:00,78.0,78.04,77.97,77.98,74500.0,55.3956,55.424,55.3743,55.3814,74500.0
2012-02-17 13:25:00,77.98,78.0,77.95,77.99,43600.0,55.3814,55.3956,55.3601,55.3885,43600.0
2012-02-17 13:30:00,77.99,78.02,77.97,78.0,66200.0,55.3885,55.4098,55.3743,55.3956,66200.0
2012-02-17 13:35:00,78.0,78.11,77.99,78.11,45300.0,55.3956,55.4737,55.3885,55.4737,45300.0
2012-02-17 13:40:00,78.11,78.11,78.03,78.11,43500.0,55.4737,55.4737,55.4169,55.4737,43500.0
2012-02-17 13:45:00,78.1,78.12,78.03,78.04,101200.0,55.4666,55.4808,55.4169,55.424,101200.0
2012-02-17 13:50:00,78.05,78.05,78.01,78.05,47500.0,55.4311,55.4311,55.4027,55.4311,47500.0
2012-02-17 13:55:00,78.05,78.05,77.97,78.01,59100.0,55.4311,55.4311,55.3743,55.4027,59100.0
2012-02-17 14:00:00,78.01,78.06,77.98,78.03,76200.0,55.4027,55.4382,55.3814,55.4169,76200.0
2012-02-17 14:05:00,78.03,78.12,78.02,78.11,39400.0,55.4169,55.4808,55.4098,55.4737,39400.0
2012-02-17 14:10:00,78.11,78.12,78.06,78.06,54400.0,55.4737,55.4808,55.4382,55.4382,54400.0
2012-02-17 14:15:00,78.05,78.15,78.04,78.15,50700.0,55.4311,55.5021,55.424,55.5021,50700.0
2012-02-17 14:20:00,78.15,78.19,78.1,78.12,69200.0,55.5021,55.5305,55.4666,55.4808,69200.0
2012-02-17 14:25:00,78.12,78.12,78.09,78.11,86100.0,55.4808,55.4808,55.4595,55.4737,86100.0
2012-02-17 14:30:00,78.1,78.12,78.0,78.0,110900.0,55.4666,55.4808,55.3956,55.3956,110900.0
2012-02-17 14:35:00,78.01,78.03,77.97,77.98,64700.0,55.4027,55.4169,55.3743,55.3814,64700.0
2012-02-17 14:40:00,77.99,77.99,77.91,77.91,79200.0,55.3885,55.3885,55.3317,55.3317,79200.0
2012-02-17 14:45:00,77.92,77.93,77.9,77.91,70400.0,55.3388,55.3459,55.3246,55.3317,70400.0
2012-02-17 14:50:00,77.9,77.94,77.9,77.94,60000.0,55.3246,55.353,55.3246,55.353,60000.0
2012-02-17 14:55:00,77.93,77.95,77.91,77.92,77100.0,55.3459,55.3601,55.3317,55.3388,77100.0
2012-02-17 15:00:00,77.93,77.94,77.85,77.86,90100.0,55.3459,55.353,55.2891,55.2962,90100.0
2012-02-17 15:05:00,77.86,77.87,77.85,77.85,49300.0,55.2962,55.3033,55.2891,55.2891,49300.0
2012-02-17 15:10:00,77.85,77.86,77.78,77.78,111300.0,55.2891,55.2962,55.2393,55.2393,111300.0
2012-02-17 15:15:00,77.79,77.85,77.77,77.84,132600.0,55.2464,55.2891,55.2322,55.282,132600.0
2012-02-17 15:20:00,77.85,77.88,77.8,77.88,117600.0,55.2891,55.3104,55.2535,55.3104,117600.0
2012-02-17 15:25:00,77.88,77.9,77.83,77.87,103100.0,55.3104,55.3246,55.2749,55.3033,103100.0
2012-02-17 15:30:00,77.88,77.95,77.87,77.9,134200.0,55.3104,55.3601,55.3033,55.3246,134200.0
2012-02-17 15:35:00,77.9,77.9,77.79,77.8,136400.0,55.3246,55.3246,55.2464,55.2535,136400.0
2012-02-17 15:40:00,77.8,77.87,77.8,77.84,106700.0,55.2535,55.3033,55.2535,55.282,106700.0
2012-02-17 15:45:00,77.83,77.85,77.78,77.84,204100.0,55.2749,55.2891,55.2393,55.282,204100.0
2012-02-17 15:50:00,77.84,77.86,77.7,77.76,275000.0,55.282,55.2962,55.1825,55.2251,275000.0
2012-02-17 15:55:00,77.76,77.78,77.71,77.75,293800.0,55.2251,55.2393,55.1896,55.218,293800.0
2012-02-21 09:30:00,78.93,78.93,78.44,78.75,301500.0,56.0561,56.0561,55.7081,55.9282,301500.0
2012-02-21 09:35:00,78.76,79.33,78.75,79.12,213000.0,55.9353,56.3402,55.9282,56.191,213000.0
2012-02-21 09:40:00,79.13,79.24,78.85,79.17,186400.0,56.1981,56.2762,55.9993,56.2265,186400.0
2012-02-21 09:45:00,79.17,79.38,78.95,78.96,179900.0,56.2265,56.3757,56.0703,56.0774,179900.0
2012-02-21 09:50:00,78.95,79.13,78.9,79.0,94300.0,56.0703,56.1981,56.0348,56.1058,94300.0
2012-02-21 09:55:00,79.0,79.02,78.92,78.92,101000.0,56.1058,56.12,56.049,56.049,101000.0
2012-02-21 10:00:00,78.92,79.24,78.91,79.18,117200.0,56.049,56.2762,56.0419,56.2336,117200.0
2012-02-21 10:05:00,79.17,79.23,78.95,78.96,117300.0,56.2265,56.2691,56.0703,56.0774,117300.0
2012-02-21 10:10:00,78.96,79.18,78.93,79.14,96500.0,56.0774,56.2336,56.0561,56.2052,96500.0
2012-02-21 10:15:00,79.12,79.24,79.1,79.19,81700.0,56.191,56.2762,56.1768,56.2407,81700.0
2012-02-21 10:20:00,79.19,79.2,79.05,79.11,83300.0,56.2407,56.2478,56.1413,56.1839,83300.0
2012-02-21 10:25:00,79.11,79.17,79.05,79.13,55500.0,56.1839,56.2265,56.1413,56.1981,55500.0
2012-02-21 10:30:00,79.13,79.33,79.12,79.31,78800.0,56.1981,56.3402,56.191,56.3259,78800.0
2012-02-21 10:35:00,79.31,79.43,79.29,79.41,81900.0,56.3259,56.4112,56.3117,56.397,81900.0
2012-02-21 10:40:00,79.41,79.42,79.3,79.34,104300.0,56.397,56.4041,56.3188,56.3473,104300.0
2012-02-21 10:45:00,79.34,79.39,79.28,79.39,125800.0,56.3473,56.3828,56.3046,56.3828,125800.0
2012-02-21 10:50:00,79.39,79.41,79.25,79.3,108700.0,56.3828,56.397,56.2833,56.3188,108700.0
2012-02-21 10:55:00,79.31,79.45,79.3,79.4,80300.0,56.3259,56.4254,56.3188,56.3899,80300.0
2012-02-21 11:00:00,79.41,79.44,79.29,79.31,85400.0,56.397,56.4183,56.3117,56.3259,85400.0
2012-02-21 11:05:00,79.32,79.4,79.31,79.37,45000.0,56.3331,56.3899,56.3259,56.3686,45000.0
2012-02-21 11:10:00,79.36,79.37,79.29,79.34,64700.0,56.3615,56.3686,56.3117,56.3473,64700.0
2012-02-21 11:15:00,79.36,79.36,79.25,79.35,56300.0,56.3615,56.3615,56.2833,56.3544,56300.0
2012-02-21 11:20:00,79.35,79.38,79.28,79.37,48000.0,56.3544,56.3757,56.3046,56.3686,48000.0
2012-02-21 11:25:00,79.36,79.41,79.35,79.4,37800.0,56.3615,56.397,56.3544,56.3899,37800.0
2012-02-21 11:30:00,79.4,79.42,79.36,79.39,88500.0,56.3899,56.4041,56.3615,56.3828,88500.0
2012-02-21 11:35:00,79.4,79.47,79.39,79.45,58100.0,56.3899,56.4396,56.3828,56.4254,58100.0
2012-02-21 11:40:00,79.45,79.48,79.36,79.37,48500.0,56.4254,56.4467,56.3615,56.3686,48500.0
2012-02-21 11:45:00,79.37,79.48,79.33,79.38,49600.0,56.3686,56.4467,56.3402,56.3757,49600.0
2012-02-21 11:50:00,79.39,79.43,79.35,79.42,34500.0,56.3828,56.4112,56.3544,56.4041,34500.0
2012-02-21 11:55:00,79.41,79.46,79.4,79.46,37400.0,56.397,56.4325,56.3899,56.4325,37400.0
2012-02-21 12:00:00,79.46,79.51,79.42,79.5,131100.0,56.4325,56.468,56.4041,56.4609,131100.0
2012-02-21 12:05:00,79.51,79.66,79.51,79.56,74600.0,56.468,56.5745,56.468,56.5035,74600.0
2012-02-21 12:10:00,79.56,79.64,79.56,79.58,40800.0,56.5035,56.5603,56.5035,56.5177,40800.0
2012-02-21 12:15:00,79.58,79.6,79.36,79.43,66300.0,56.5177,56.5319,56.3615,56.4112,66300.0
2012-02-21 12:20:00,79.44,79.57,79.39,79.4,75700.0,56.4183,56.5106,56.3828,56.3899,75700.0
2012-02-21 12:25:00,79.4,79.46,79.37,79.43,61600.0,56.3899,56.4325,56.3686,56.4112,61600.0
2012-02-21 12:30:00,79.44,79.44,79.36,79.44,67200.0,56.4183,56.4183,56.3615,56.4183,67200.0
2012-02-21 12:35:00,79.44,79.45,79.36,79.41,57500.0,56.4183,56.4254,56.3615,56.397,57500.0
2012-02-21 12:40:00,79.39,79.43,79.36,79.36,55700.0,56.3828,56.4112,56.3615,56.3615,55700.0
2012-02-21 12:45:00,79.37,79.46,79.37,79.41,37200.0,56.3686,56.4325,56.3686,56.397,37200.0
2012-02-21 12:50:00,79.42,79.46,79.38,79.38,38100.0,56.4041,56.4325,56.3757,56.3757,38100.0
2012-02-21 12:55:00,79.37,79.41,79.33,79.34,71400.0,56.3686,56.397,56.3402,56.3473,71400.0
2012-02-21 13:00:00,79.34,79.35,79.23,79.27,81900.0,56.3473,56.3544,56.2691,56.2975,81900.0
2012-02-21 13:05:00,79.28,79.46,79.27,79.42,65000.0,56.3046,56.4325,56.2975,56.4041,65000.0
2012-02-21 13:10:00,79.43,79.51,79.35,79.37,64500.0,56.4112,56.468,56.3544,56.3686,64500.0
2012-02-21 13:15:00,79.38,79.44,79.35,79.37,61300.0,56.3757,56.4183,56.3544,56.3686,61300.0
2012-02-21 13:20:00,79.38,79.54,79.38,79.51,38100.0,56.3757,56.4893,56.3757,56.468,38100.0
2012-02-21 13:25:00,79.52,79.59,79.5,79.52,38100.0,56.4751,56.5248,56.4609,56.4751,38100.0
2012-02-21 13:30:00,79.52,79.66,79.48,79.66,97100.0,56.4751,56.5745,56.4467,56.5745,97100.0
2012-02-21 13:35:00,79.65,79.68,79.58,79.6,59500.0,56.5674,56.5887,56.5177,56.5319,59500.0
2012-02-21 13:40:00,79.6,79.6,79.45,79.56,91600.0,56.5319,56.5319,56.4254,56.5035,91600.0
2012-02-21 13:45:00,79.56,79.69,79.55,79.69,40200.0,56.5035,56.5958,56.4964,56.5958,40200.0
2012-02-21 13:50:00,79.7,79.77,79.65,79.72,70700.0,56.6029,56.6526,56.5674,56.6171,70700.0
2012-02-21 13:55:00,79.73,79.73,79.56,79.61,46100.0,56.6242,56.6242,56.5035,56.539,46100.0
2012-02-21 14:00:00,79.61,79.63,79.55,79.56,43100.0,56.539,56.5532,56.4964,56.5035,43100.0
2012-02-21 14:05:00,79.56,79.6,79.47,79.48,118500.0,56.5035,56.5319,56.4396,56.4467,118500.0
2012-02-21 14:10:00,79.49,79.49,79.35,79.36,83200.0,56.4538,56.4538,56.3544,56.3615,83200.0
2012-02-21 14:15:00,79.37,79.38,79.31,79.36,97400.0,56.3686,56.3757,56.3259,56.3615,97400.0
2012-02-21 14:20:00,79.36,79.36,79.23,79.32,52100.0,56.3615,56.3615,56.2691,56.3331,52100.0
2012-02-21 14:25:00,79.32,79.42,79.26,79.29,108000.0,56.3331,56.4041,56.2904,56.3117,108000.0
2012-02-21 14:30:00,79.29,79.29,79.14,79.14,70000.0,56.3117,56.3117,56.2052,56.2052,70000.0
2012-02-21 14:35:00,79.14,79.16,78.99,79.0,125800.0,56.2052,56.2194,56.0987,56.1058,125800.0
2012-02-21 14:40:00,78.99,79.06,78.93,79.0,118300.0,56.0987,56.1484,56.0561,56.1058,118300.0
2012-02-21 14:45:00,79.01,79.02,78.9,78.9,84600.0,56.1129,56.12,56.0348,56.0348,84600.0
2012-02-21 14:50:00,78.9,78.93,78.69,78.69,85300.0,56.0348,56.0561,55.8856,55.8856,85300.0
2012-02-21 14:55:00,78.7,78.87,78.68,78.82,63600.0,55.8927,56.0135,55.8785,55.978,63600.0
2012-02-21 15:00:00,78.83,78.88,78.78,78.85,61600.0,55.9851,56.0206,55.9495,55.9993,61600.0
2012-02-21 15:05:00,78.86,78.89,78.69,78.69,83600.0,56.0064,56.0277,55.8856,55.8856,83600.0
2012-02-21 15:10:00,78.69,78.69,78.51,78.55,109800.0,55.8856,55.8856,55.7578,55.7862,109800.0
2012-02-21 15:15:00,78.55,78.56,78.38,78.39,97700.0,55.7862,55.7933,55.6655,55.6726,97700.0
2012-02-21 15:20:00,78.4,78.51,78.36,78.42,87000.0,55.6797,55.7578,55.6513,55.6939,87000.0
2012-02-21 15:25:00,78.41,78.42,78.26,78.4,81400.0,55.6868,55.6939,55.5802,55.6797,81400.0
2012-02-21 15:30:00,78.39,78.45,78.34,78.34,142500.0,55.6726,55.7152,55.6371,55.6371,142500.0
2012-02-21 15:35:00,78.34,78.41,78.32,78.39,116700.0,55.6371,55.6868,55.6229,55.6726,116700.0
2012-02-21 15:40:00,78.4,78.6,78.39,78.5,287400.0,55.6797,55.8217,55.6726,55.7507,287400.0
2012-02-21 15:45:00,78.5,78.56,78.39,78.41,302400.0,55.7507,55.7933,55.6726,55.6868,302400.0
2012-02-21 15:50:00,78.42,78.56,78.38,78.46,212800.0,55.6939,55.7933,55.6655,55.7223,212800.0
2012-02-21 15:55:00,78.47,78.6,78.41,78.57,273200.0,55.7294,55.8217,55.6868,55.8004,273200.0
2012-02-22 09:30:00,78.55,78.99,78.55,78.97,190300.0,55.7862,56.0987,55.7862,56.0845,190300.0
2012-02-22 09:35:00,78.95,79.27,78.85,79.27,109800.0,56.0703,56.2975,55.9993,56.2975,109800.0
2012-02-22 09:40:00,79.24,79.72,79.24,79.71,123300.0,56.2762,56.6171,56.2762,56.61,123300.0
2012-02-22 09:45:00,79.71,79.72,79.41,79.57,129400.0,56.61,56.6171,56.397,56.5106,129400.0
2012-02-22 09:50:00,79.59,79.63,79.37,79.44,93200.0,56.5248,56.5532,56.3686,56.4183,93200.0
2012-02-22 09:55:00,79.45,79.57,79.42,79.51,65100.0,56.4254,56.5106,56.4041,56.468,65100.0
2012-02-22 10:00:00,79.5,79.5,79.03,79.21,150300.0,56.4609,56.4609,56.1271,56.2549,150300.0
2012-02-22 10:05:00,79.19,79.5,79.11,79.49,99500.0,56.2407,56.4609,56.1839,56.4538,99500.0
2012-02-22 10:10:00,79.49,79.58,79.42,79.44,74600.0,56.4538,56.5177,56.4041,56.4183,74600.0
2012-02-22 10:15:00,79.42,79.8,79.38,79.65,84900.0,56.4041,56.6739,56.3757,56.5674,84900.0
2012-02-22 10:20:00,79.64,79.69,79.44,79.47,56800.0,56.5603,56.5958,56.4183,56.4396,56800.0
2012-02-22 10:25:00,79.48,79.8,79.48,79.72,75600.0,56.4467,56.6739,56.4467,56.6171,75600.0
2012-02-22 10:30:00,79.72,79.78,79.42,79.56,129300.0,56.6171,56.6597,56.4041,56.5035,129300.0
2012-02-22 10:35:00,79.55,79.81,79.52,79.8,135900.0,56.4964,56.681,56.4751,56.6739,135900.0
2012-02-22 10:40:00,79.81,79.88,79.73,79.73,110300.0,56.681,56.7308,56.6242,56.6242,110300.0
2012-02-22 10:45:00,79.73,79.94,79.73,79.94,117500.0,56.6242,56.7734,56.6242,56.7734,117500.0
2012-02-22 10:50:00,79.94,79.98,79.87,79.97,147300.0,56.7734,56.8018,56.7237,56.7947,147300.0
2012-02-22 10:55:00,79.96,80.3,79.92,80.15,435100.0,56.7876,57.029,56.7592,56.9225,435100.0
2012-02-22 11:00:00,80.17,80.62,80.09,80.62,315400.0,56.9367,57.2563,56.8799,57.2563,315400.0
2012-02-22 11:05:00,80.61,80.65,80.37,80.4,164700.0,57.2492,57.2776,57.0788,57.1001,164700.0
2012-02-22 11:10:00,80.39,80.78,80.37,80.71,179200.0,57.093,57.3699,57.0788,57.3202,179200.0
2012-02-22 11:15:00,80.71,80.73,80.46,80.55,110100.0,57.3202,57.3344,57.1427,57.2066,110100.0
2012-02-22 11:20:00,80.55,80.57,80.39,80.49,59400.0,57.2066,57.2208,57.093,57.164,59400.0
2012-02-22 11:25:00,80.49,80.63,80.48,80.61,76300.0,57.164,57.2634,57.1569,57.2492,76300.0
2012-02-22 11:30:00,80.61,80.72,80.61,80.63,114200.0,57.2492,57.3273,57.2492,57.2634,114200.0
2012-02-22 11:35:00,80.64,80.65,80.39,80.54,120000.0,57.2705,57.2776,57.093,57.1995,120000.0
2012-02-22 11:40:00,80.53,80.53,80.25,80.28,136300.0,57.1924,57.1924,56.9935,57.0148,136300.0
2012-02-22 11:45:00,80.29,80.29,80.13,80.15,119700.0,57.0219,57.0219,56.9083,56.9225,119700.0
2012-02-22 11:50:00,80.15,80.25,80.14,80.24,56000.0,56.9225,56.9935,56.9154,56.9864,56000.0
2012-02-22 11:55:00,80.23,80.27,80.17,80.21,67700.0,56.9793,57.0077,56.9367,56.9651,67700.0
2012-02-22 12:00:00,80.2,80.22,80.1,80.13,37600.0,56.958,56.9722,56.887,56.9083,37600.0
2012-02-22 12:05:00,80.11,80.14,80.0,80.11,59600.0,56.8941,56.9154,56.816,56.8941,59600.0
2012-02-22 12:10:00,80.12,80.27,80.11,80.16,76700.0,56.9012,57.0077,56.8941,56.9296,76700.0
2012-02-22 12:15:00,80.16,80.19,80.12,80.18,48300.0,56.9296,56.9509,56.9012,56.9438,48300.0
2012-02-22 12:20:00,80.17,80.2,80.1,80.14,43800.0,56.9367,56.958,56.887,56.9154,43800.0
2012-02-22 12:25:00,80.14,80.2,80.12,80.16,63400.0,56.9154,56.958,56.9012,56.9296,63400.0
2012-02-22 12:30:00,80.16,80.18,80.0,80.01,61800.0,56.9296,56.9438,56.816,56.8231,61800.0
2012-02-22 12:35:00,80.02,80.06,80.02,80.03,22900.0,56.8302,56.8586,56.8302,56.8373,22900.0
2012-02-22 12:40:00,80.02,80.09,80.02,80.06,27400.0,56.8302,56.8799,56.8302,56.8586,27400.0
2012-02-22 12:45:00,80.05,80.17,80.05,80.14,30200.0,56.8515,56.9367,56.8515,56.9154,30200.0
2012-02-22 12:50:00,80.14,80.16,80.07,80.14,69300.0,56.9154,56.9296,56.8657,56.9154,69300.0
2012-02-22 12:55:00,80.12,80.24,80.12,80.21,70500.0,56.9012,56.9864,56.9012,56.9651,70500.0
2012-02-22 13:00:00,80.2,80.28,80.08,80.27,46900.0,56.958,57.0148,56.8728,57.0077,46900.0
2012-02-22 13:05:00,80.27,80.36,80.23,80.26,62400.0,57.0077,57.0717,56.9793,57.0006,62400.0
2012-02-22 13:10:00,80.27,80.3,80.08,80.08,94100.0,57.0077,57.029,56.8728,56.8728,94100.0
2012-02-22 13:15:00,80.09,80.23,80.07,80.14,79900.0,56.8799,56.9793,56.8657,56.9154,79900.0
2012-02-22 13:20:00,80.14,80.22,80.12,80.14,62200.0,56.9154,56.9722,56.9012,56.9154,62200.0
2012-02-22 13:25:00,80.14,80.2,80.09,80.15,44900.0,56.9154,56.958,56.8799,56.9225,44900.0
2012-02-22 13:30:00,80.15,80.19,80.13,80.15,49300.0,56.9225,56.9509,56.9083,56.9225,49300.0
2012-02-22 13:35:00,80.15,80.17,80.04,80.17,44900.0,56.9225,56.9367,56.8444,56.9367,44900.0
2012-02-22 13:40:00,80.17,80.2,80.13,80.13,34700.0,56.9367,56.958,56.9083,56.9083,34700.0
2012-02-22 13:45:00,80.13,80.25,80.09,80.24,39600.0,56.9083,56.9935,56.8799,56.9864,39600.0
2012-02-22 13:50:00,80.24,80.31,80.21,80.3,55300.0,56.9864,57.0361,56.9651,57.029,55300.0
2012-02-22 13:55:00,80.3,80.44,80.25,80.43,121600.0,57.029,57.1285,56.9935,57.1214,121600.0
2012-02-22 14:00:00,80.43,80.48,80.35,80.35,69200.0,57.1214,57.1569,57.0646,57.0646,69200.0
2012-02-22 14:05:00,80.34,80.45,80.33,80.39,81000.0,57.0575,57.1356,57.0504,57.093,81000.0
2012-02-22 14:10:00,80.4,80.43,80.35,80.35,63200.0,57.1001,57.1214,57.0646,57.0646,63200.0
2012-02-22 14:15:00,80.36,80.5,80.36,80.41,110300.0,57.0717,57.1711,57.0717,57.1072,110300.0
2012-02-22 14:20:00,80.41,80.5,80.34,80.48,63400.0,57.1072,57.1711,57.0575,57.1569,63400.0
2012-02-22 14:25:00,80.49,80.58,80.48,80.48,81100.0,57.164,57.2279,57.1569,57.1569,81100.0
2012-02-22 14:30:00,80.49,80.5,80.27,80.29,79800.0,57.164,57.1711,57.0077,57.0219,79800.0
2012-02-22 14:35:00,80.28,80.29,80.1,80.12,66800.0,57.0148,57.0219,56.887,56.9012,66800.0
2012-02-22 14:40:00,80.11,80.18,80.03,80.17,57000.0,56.8941,56.9438,56.8373,56.9367,57000.0
2012-02-22 14:45:00,80.17,80.28,80.17,80.18,65700.0,56.9367,57.0148,56.9367,56.9438,65700.0
2012-02-22 14:50:00,80.19,80.43,80.17,80.38,78100.0,56.9509,57.1214,56.9367,57.0859,78100.0
2012-02-22 14:55:00,80.38,80.39,80.27,80.27,39300.0,57.0859,57.093,57.0077,57.0077,39300.0
2012-02-22 15:00:00,80.27,80.32,80.21,80.28,49200.0,57.0077,57.0433,56.9651,57.0148,49200.0
2012-02-22 15:05:00,80.29,80.37,80.23,80.31,44000.0,57.0219,57.0788,56.9793,57.0361,44000.0
2012-02-22 15:10:00,80.3,80.45,80.23,80.45,47900.0,57.029,57.1356,56.9793,57.1356,47900.0
2012-02-22 15:15:00,80.46,80.47,80.33,80.33,51600.0,57.1427,57.1498,57.0504,57.0504,51600.0
2012-02-22 15:20:00,80.32,80.4,80.31,80.36,37200.0,57.0433,57.1001,57.0361,57.0717,37200.0
2012-02-22 15:25:00,80.36,80.37,80.19,80.36,61700.0,57.0717,57.0788,56.9509,57.0717,61700.0
2012-02-22 15:30:00,80.35,80.36,80.19,80.21,58400.0,57.0646,57.0717,56.9509,56.9651,58400.0
2012-02-22 15:35:00,80.2,80.3,80.15,80.28,106500.0,56.958,57.029,56.9225,57.0148,106500.0
2012-02-22 15:40:00,80.27,80.29,80.11,80.14,190800.0,57.0077,57.0219,56.8941,56.9154,190800.0
2012-02-22 15:45:00,80.14,80.14,80.0,80.0,165700.0,56.9154,56.9154,56.816,56.816,165700.0
2012-02-22 15:50:00,80.0,80.07,79.93,80.0,147400.0,56.816,56.8657,56.7663,56.816,147400.0
2012-02-22 15:55:00,80.0,80.07,79.95,79.99,303000.0,56.816,56.8657,56.7805,56.8089,303000.0
2012-02-23 09:30:00,80.4,80.4,79.56,79.92,275400.0,57.1001,57.1001,56.5035,56.7592,275400.0
2012-02-23 09:35:00,79.92,80.07,79.78,79.78,126900.0,56.7592,56.8657,56.6597,56.6597,126900.0
2012-02-23 09:40:00,79.73,79.76,79.19,79.23,126700.0,56.6242,56.6455,56.2407,56.2691,126700.0
2012-02-23 09:45:00,79.23,79.35,79.06,79.24,158000.0,56.2691,56.3544,56.1484,56.2762,158000.0
2012-02-23 09:50:00,79.25,79.28,79.13,79.23,95400.0,56.2833,56.3046,56.1981,56.2691,95400.0
2012-02-23 09:55:00,79.23,79.28,78.97,79.15,132000.0,56.2691,56.3046,56.0845,56.2123,132000.0
2012-02-23 10:00:00,79.15,79.2,79.01,79.02,121400.0,56.2123,56.2478,56.1129,56.12,121400.0
2012-02-23 10:05:00,79.02,79.12,78.85,78.89,189000.0,56.12,56.191,55.9993,56.0277,189000.0
2012-02-23 10:10:00,78.9,79.01,78.87,78.98,95500.0,56.0348,56.1129,56.0135,56.0916,95500.0
2012-02-23 10:15:00,78.99,79.01,78.77,78.77,179200.0,56.0987,56.1129,55.9424,55.9424,179200.0
2012-02-23 10:20:00,78.78,78.82,78.56,78.81,155500.0,55.9495,55.978,55.7933,55.9708,155500.0
2012-02-23 10:25:00,78.81,79.01,78.8,78.95,106600.0,55.9708,56.1129,55.9637,56.0703,106600.0
2012-02-23 10:30:00,78.95,79.01,78.83,78.84,110700.0,56.0703,56.1129,55.9851,55.9922,110700.0
2012-02-23 10:35:00,78.86,78.94,78.71,78.88,104500.0,56.0064,56.0632,55.8998,56.0206,104500.0
2012-02-23 10:40:00,78.89,78.92,78.79,78.86,105800.0,56.0277,56.049,55.9566,56.0064,105800.0
2012-02-23 10:45:00,78.86,78.89,78.74,78.79,80800.0,56.0064,56.0277,55.9211,55.9566,80800.0
2012-02-23 10:50:00,78.8,78.95,78.72,78.95,134800.0,55.9637,56.0703,55.9069,56.0703,134800.0
2012-02-23 10:55:00,78.95,79.1,78.92,78.95,143700.0,56.0703,56.1768,56.049,56.0703,143700.0
2012-02-23 11:00:00,78.99,79.03,78.78,78.92,135900.0,56.0987,56.1271,55.9495,56.049,135900.0
2012-02-23 11:05:00,78.92,78.95,78.81,78.83,118700.0,56.049,56.0703,55.9708,55.9851,118700.0
2012-02-23 11:10:00,78.82,78.92,78.72,78.74,140500.0,55.978,56.049,55.9069,55.9211,140500.0
2012-02-23 11:15:00,78.73,78.92,78.69,78.74,93900.0,55.914,56.049,55.8856,55.9211,93900.0
2012-02-23 11:20:00,78.75,78.82,78.7,78.79,46900.0,55.9282,55.978,55.8927,55.9566,46900.0
2012-02-23 11:25:00,78.79,78.99,78.77,78.88,67200.0,55.9566,56.0987,55.9424,56.0206,67200.0
2012-02-23 11:30:00,78.89,78.94,78.75,78.77,58100.0,56.0277,56.0632,55.9282,55.9424,58100.0
2012-02-23 11:35:00,78.77,78.85,78.74,78.84,54600.0,55.9424,55.9993,55.9211,55.9922,54600.0
2012-02-23 11:40:00,78.85,78.94,78.83,78.92,58600.0,55.9993,56.0632,55.9851,56.049,58600.0
2012-02-23 11:45:00,78.91,78.98,78.89,78.9,72600.0,56.0419,56.0916,56.0277,56.0348,72600.0
2012-02-23 11:50:00,78.9,78.91,78.85,78.88,39000.0,56.0348,56.0419,55.9993,56.0206,39000.0
2012-02-23 11:55:00,78.9,79.05,78.9,78.93,59000.0,56.0348,56.1413,56.0348,56.0561,59000.0
2012-02-23 12:00:00,78.93,79.09,78.92,79.08,52200.0,56.0561,56.1697,56.049,56.1626,52200.0
2012-02-23 12:05:00,79.09,79.09,79.04,79.05,53000.0,56.1697,56.1697,56.1342,56.1413,53000.0
2012-02-23 12:10:00,79.04,79.05,78.95,78.99,44300.0,56.1342,56.1413,56.0703,56.0987,44300.0
2012-02-23 12:15:00,78.98,79.01,78.96,78.96,40300.0,56.0916,56.1129,56.0774,56.0774,40300.0
2012-02-23 12:20:00,78.97,79.02,78.96,79.01,86800.0,56.0845,56.12,56.0774,56.1129,86800.0
2012-02-23 12:25:00,79.02,79.1,79.01,79.1,79700.0,56.12,56.1768,56.1129,56.1768,79700.0
2012-02-23 12:30:00,79.1,79.22,79.09,79.13,67700.0,56.1768,56.262,56.1697,56.1981,67700.0
2012-02-23 12:35:00,79.14,79.24,79.14,79.21,35800.0,56.2052,56.2762,56.2052,56.2549,35800.0
2012-02-23 12:40:00,79.23,79.26,79.12,79.13,52600.0,56.2691,56.2904,56.191,56.1981,52600.0
2012-02-23 12:45:00,79.12,79.13,79.0,79.1,77200.0,56.191,56.1981,56.1058,56.1768,77200.0
2012-02-23 12:50:00,79.1,79.17,79.1,79.11,31900.0,56.1768,56.2265,56.1768,56.1839,31900.0
2012-02-23 12:55:00,79.1,79.26,79.1,79.22,63200.0,56.1768,56.2904,56.1768,56.262,63200.0
2012-02-23 13:00:00,79.21,79.22,79.1,79.12,34100.0,56.2549,56.262,56.1768,56.191,34100.0
2012-02-23 13:05:00,79.12,79.13,78.95,78.96,54700.0,56.191,56.1981,56.0703,56.0774,54700.0
2012-02-23 13:10:00,78.95,79.05,78.89,78.99,60100.0,56.0703,56.1413,56.0277,56.0987,60100.0
2012-02-23 13:15:00,78.99,79.01,78.87,78.93,42700.0,56.0987,56.1129,56.0135,56.0561,42700.0
2012-02-23 13:20:00,78.93,79.03,78.9,79.02,75300.0,56.0561,56.1271,56.0348,56.12,75300.0
2012-02-23 13:25:00,79.01,79.04,78.93,78.94,30300.0,56.1129,56.1342,56.0561,56.0632,30300.0
2012-02-23 13:30:00,78.94,78.98,78.82,78.88,31800.0,56.0632,56.0916,55.978,56.0206,31800.0
2012-02-23 13:35:00,78.87,78.91,78.81,78.81,29700.0,56.0135,56.0419,55.9708,55.9708,29700.0
2012-02-23 13:40:00,78.8,78.93,78.8,78.87,68900.0,55.9637,56.0561,55.9637,56.0135,68900.0
2012-02-23 13:45:00,78.88,78.95,78.83,78.85,60400.0,56.0206,56.0703,55.9851,55.9993,60400.0
2012-02-23 13:50:00,78.84,78.89,78.8,78.84,80500.0,55.9922,56.0277,55.9637,55.9922,80500.0
2012-02-23 13:55:00,78.85,78.99,78.81,78.97,43900.0,55.9993,56.0987,55.9708,56.0845,43900.0
2012-02-23 14:00:00,78.98,79.07,78.95,78.97,53000.0,56.0916,56.1555,56.0703,56.0845,53000.0
2012-02-23 14:05:00,78.97,79.07,78.92,79.02,88900.0,56.0845,56.1555,56.049,56.12,88900.0
2012-02-23 14:10:00,79.01,79.04,78.94,79.01,66000.0,56.1129,56.1342,56.0632,56.1129,66000.0
2012-02-23 14:15:00,79.01,79.01,78.94,78.97,54200.0,56.1129,56.1129,56.0632,56.0845,54200.0
2012-02-23 14:20:00,78.97,79.01,78.92,79.01,34600.0,56.0845,56.1129,56.049,56.1129,34600.0
2012-02-23 14:25:00,79.0,79.06,78.94,79.05,72600.0,56.1058,56.1484,56.0632,56.1413,72600.0
2012-02-23 14:30:00,79.07,79.18,79.04,79.12,75800.0,56.1555,56.2336,56.1342,56.191,75800.0
2012-02-23 14:35:00,79.11,79.23,79.11,79.23,63500.0,56.1839,56.2691,56.1839,56.2691,63500.0
2012-02-23 14:40:00,79.23,79.4,79.22,79.4,149100.0,56.2691,56.3899,56.262,56.3899,149100.0
2012-02-23 14:45:00,79.4,79.48,79.38,79.38,95000.0,56.3899,56.4467,56.3757,56.3757,95000.0
2012-02-23 14:50:00,79.38,79.43,79.35,79.42,58600.0,56.3757,56.4112,56.3544,56.4041,58600.0
2012-02-23 14:55:00,79.42,79.43,79.21,79.24,72200.0,56.4041,56.4112,56.2549,56.2762,72200.0
2012-02-23 15:00:00,79.25,79.28,79.15,79.17,50600.0,56.2833,56.3046,56.2123,56.2265,50600.0
2012-02-23 15:05:00,79.17,79.26,79.1,79.26,54800.0,56.2265,56.2904,56.1768,56.2904,54800.0
2012-02-23 15:10:00,79.26,79.35,79.24,79.33,48000.0,56.2904,56.3544,56.2762,56.3402,48000.0
2012-02-23 15:15:00,79.31,79.41,79.29,79.36,45400.0,56.3259,56.397,56.3117,56.3615,45400.0
2012-02-23 15:20:00,79.36,79.47,79.33,79.43,76700.0,56.3615,56.4396,56.3402,56.4112,76700.0
2012-02-23 15:25:00,79.43,79.48,79.41,79.48,67600.0,56.4112,56.4467,56.397,56.4467,67600.0
2012-02-23 15:30:00,79.48,79.62,79.47,79.62,142900.0,56.4467,56.5461,56.4396,56.5461,142900.0
2012-02-23 15:35:00,79.61,79.66,79.54,79.61,121500.0,56.539,56.5745,56.4893,56.539,121500.0
2012-02-23 15:40:00,79.61,79.69,79.52,79.59,156300.0,56.539,56.5958,56.4751,56.5248,156300.0
2012-02-23 15:45:00,79.6,79.65,79.55,79.65,132100.0,56.5319,56.5674,56.4964,56.5674,132100.0
2012-02-23 15:50:00,79.64,79.65,79.51,79.55,141400.0,56.5603,56.5674,56.468,56.4964,141400.0
2012-02-23 15:55:00,79.56,79.61,79.47,79.56,260300.0,56.5035,56.539,56.4396,56.5035,260300.0
2012-02-24 09:30:00,80.1,80.25,79.9,80.1,236600.0,56.887,56.9935,56.745,56.887,236600.0
2012-02-24 09:35:00,80.09,80.26,80.07,80.12,105200.0,56.8799,57.0006,56.8657,56.9012,105200.0
2012-02-24 09:40:00,80.14,80.18,79.81,79.98,70300.0,56.9154,56.9438,56.681,56.8018,70300.0
2012-02-24 09:45:00,79.97,80.18,79.86,79.98,96800.0,56.7947,56.9438,56.7166,56.8018,96800.0
2012-02-24 09:50:00,79.99,80.19,79.96,80.05,45800.0,56.8089,56.9509,56.7876,56.8515,45800.0
2012-02-24 09:55:00,80.03,80.05,79.87,79.99,45000.0,56.8373,56.8515,56.7237,56.8089,45000.0
2012-02-24 10:00:00,79.99,80.35,79.98,80.35,161800.0,56.8089,57.0646,56.8018,57.0646,161800.0
2012-02-24 10:05:00,80.34,80.38,80.15,80.33,88600.0,57.0575,57.0859,56.9225,57.0504,88600.0
2012-02-24 10:10:00,80.35,80.5,80.32,80.33,80100.0,57.0646,57.1711,57.0433,57.0504,80100.0
2012-02-24 10:15:00,80.35,80.49,80.17,80.18,105600.0,57.0646,57.164,56.9367,56.9438,105600.0
2012-02-24 10:20:00,80.16,80.18,79.89,79.96,100100.0,56.9296,56.9438,56.7379,56.7876,100100.0
2012-02-24 10:25:00,79.97,80.01,79.89,79.92,88600.0,56.7947,56.8231,56.7379,56.7592,88600.0
2012-02-24 10:30:00,79.91,80.0,79.89,79.99,61700.0,56.7521,56.816,56.7379,56.8089,61700.0
2012-02-24 10:35:00,79.98,80.0,79.92,79.96,35000.0,56.8018,56.816,56.7592,56.7876,35000.0
2012-02-24 10:40:00,79.96,80.0,79.88,80.0,88700.0,56.7876,56.816,56.7308,56.816,88700.0
2012-02-24 10:45:00,80.0,80.0,79.92,79.96,53600.0,56.816,56.816,56.7592,56.7876,53600.0
2012-02-24 10:50:00,79.96,79.98,79.65,79.68,99300.0,56.7876,56.8018,56.5674,56.5887,99300.0
2012-02-24 10:55:00,79.7,79.8,79.6,79.76,91400.0,56.6029,56.6739,56.5319,56.6455,91400.0
2012-02-24 11:00:00,79.75,79.86,79.72,79.86,63600.0,56.6384,56.7166,56.6171,56.7166,63600.0
2012-02-24 11:05:00,79.86,79.97,79.8,79.95,70100.0,56.7166,56.7947,56.6739,56.7805,70100.0
2012-02-24 11:10:00,79.95,79.95,79.8,79.83,47300.0,56.7805,56.7805,56.6739,56.6953,47300.0
2012-02-24 11:15:00,79.83,79.93,79.8,79.93,23000.0,56.6953,56.7663,56.6739,56.7663,23000.0
2012-02-24 11:20:00,79.93,79.94,79.82,79.85,87600.0,56.7663,56.7734,56.6882,56.7095,87600.0
2012-02-24 11:25:00,79.85,80.0,79.82,79.98,79300.0,56.7095,56.816,56.6882,56.8018,79300.0
2012-02-24 11:30:00,79.98,80.0,79.84,79.87,34700.0,56.8018,56.816,56.7024,56.7237,34700.0
2012-02-24 11:35:00,79.87,79.94,79.83,79.87,27700.0,56.7237,56.7734,56.6953,56.7237,27700.0
2012-02-24 11:40:00,79.87,79.88,79.73,79.73,34500.0,56.7237,56.7308,56.6242,56.6242,34500.0
2012-02-24 11:45:00,79.74,79.82,79.74,79.82,25200.0,56.6313,56.6882,56.6313,56.6882,25200.0
2012-02-24 11:50:00,79.82,79.95,79.82,79.92,39700.0,56.6882,56.7805,56.6882,56.7592,39700.0
2012-02-24 11:55:00,79.93,80.0,79.93,79.96,41400.0,56.7663,56.816,56.7663,56.7876,41400.0
2012-02-24 12:00:00,79.97,79.98,79.84,79.88,33900.0,56.7947,56.8018,56.7024,56.7308,33900.0
2012-02-24 12:05:00,79.88,79.94,79.81,79.86,86500.0,56.7308,56.7734,56.681,56.7166,86500.0
2012-02-24 12:10:00,79.88,79.94,79.74,79.78,44600.0,56.7308,56.7734,56.6313,56.6597,44600.0
2012-02-24 12:15:00,79.78,79.82,79.74,79.75,24300.0,56.6597,56.6882,56.6313,56.6384,24300.0
2012-02-24 12:20:00,79.77,79.84,79.74,79.81,37600.0,56.6526,56.7024,56.6313,56.681,37600.0
2012-02-24 12:25:00,79.81,79.81,79.72,79.8,22700.0,56.681,56.681,56.6171,56.6739,22700.0
2012-02-24 12:30:00,79.81,79.82,79.66,79.67,48600.0,56.681,56.6882,56.5745,56.5816,48600.0
2012-02-24 12:35:00,79.68,79.72,79.63,79.71,30900.0,56.5887,56.6171,56.5532,56.61,30900.0
2012-02-24 12:40:00,79.73,79.79,79.65,79.73,41100.0,56.6242,56.6668,56.5674,56.6242,41100.0
2012-02-24 12:45:00,79.73,79.81,79.73,79.81,48000.0,56.6242,56.681,56.6242,56.681,48000.0
2012-02-24 12:50:00,79.8,79.88,79.8,79.87,39900.0,56.6739,56.7308,56.6739,56.7237,39900.0
2012-02-24 12:55:00,79.86,79.93,79.86,79.92,27800.0,56.7166,56.7663,56.7166,56.7592,27800.0
2012-02-24 13:00:00,79.91,80.0,79.9,79.99,46100.0,56.7521,56.816,56.745,56.8089,46100.0
2012-02-24 13:05:00,79.99,80.0,79.95,79.99,39500.0,56.8089,56.816,56.7805,56.8089,39500.0
2012-02-24 13:10:00,79.99,80.05,79.96,80.02,124400.0,56.8089,56.8515,56.7876,56.8302,124400.0
2012-02-24 13:15:00,80.02,80.06,79.96,79.98,47400.0,56.8302,56.8586,56.7876,56.8018,47400.0
2012-02-24 13:20:00,79.98,79.99,79.89,79.92,17200.0,56.8018,56.8089,56.7379,56.7592,17200.0
2012-02-24 13:25:00,79.91,79.95,79.89,79.9,21800.0,56.7521,56.7805,56.7379,56.745,21800.0
2012-02-24 13:30:00,79.91,80.0,79.91,79.97,31300.0,56.7521,56.816,56.7521,56.7947,31300.0
2012-02-24 13:35:00,79.97,80.0,79.92,79.96,39100.0,56.7947,56.816,56.7592,56.7876,39100.0
2012-02-24 13:40:00,79.96,79.96,79.84,79.86,44900.0,56.7876,56.7876,56.7024,56.7166,44900.0
2012-02-24 13:45:00,79.86,79.9,79.73,79.75,43900.0,56.7166,56.745,56.6242,56.6384,43900.0
2012-02-24 13:50:00,79.77,79.89,79.77,79.88,32900.0,56.6526,56.7379,56.6526,56.7308,32900.0
2012-02-24 13:55:00,79.88,79.98,79.88,79.95,35200.0,56.7308,56.8018,56.7308,56.7805,35200.0
2012-02-24 14:00:00,79.95,80.01,79.95,80.0,40900.0,56.7805,56.8231,56.7805,56.816,40900.0
2012-02-24 14:05:00,80.0,80.0,79.93,79.95,51600.0,56.816,56.816,56.7663,56.7805,51600.0
2012-02-24 14:10:00,79.96,79.96,79.87,79.89,67000.0,56.7876,56.7876,56.7237,56.7379,67000.0
2012-02-24 14:15:00,79.89,79.93,79.88,79.88,40800.0,56.7379,56.7663,56.7308,56.7308,40800.0
2012-02-24 14:20:00,79.87,79.92,79.87,79.92,33300.0,56.7237,56.7592,56.7237,56.7592,33300.0
2012-02-24 14:25:00,79.9,79.93,79.79,79.81,47700.0,56.745,56.7663,56.6668,56.681,47700.0
2012-02-24 14:30:00,79.8,79.81,79.7,79.73,58900.0,56.6739,56.681,56.6029,56.6242,58900.0
2012-02-24 14:35:00,79.72,79.8,79.63,79.79,44500.0,56.6171,56.6739,56.5532,56.6668,44500.0
2012-02-24 14:40:00,79.79,79.8,79.69,79.8,29000.0,56.6668,56.6739,56.5958,56.6739,29000.0
2012-02-24 14:45:00,79.8,79.91,79.78,79.9,66500.0,56.6739,56.7521,56.6597,56.745,66500.0
2012-02-24 14:50:00,79.9,79.9,79.84,79.87,66800.0,56.745,56.745,56.7024,56.7237,66800.0
2012-02-24 14:55:00,79.85,79.86,79.81,79.84,31000.0,56.7095,56.7166,56.681,56.7024,31000.0
2012-02-24 15:00:00,79.86,79.91,79.82,79.84,48600.0,56.7166,56.7521,56.6882,56.7024,48600.0
2012-02-24 15:05:00,79.85,79.95,79.85,79.94,31800.0,56.7095,56.7805,56.7095,56.7734,31800.0
2012-02-24 15:10:00,79.93,79.95,79.81,79.83,39500.0,56.7663,56.7805,56.681,56.6953,39500.0
2012-02-24 15:15:00,79.82,79.94,79.81,79.93,57900.0,56.6882,56.7734,56.681,56.7663,57900.0
2012-02-24 15:20:00,79.93,79.93,79.88,79.89,45500.0,56.7663,56.7663,56.7308,56.7379,45500.0
2012-02-24 15:25:00,79.89,79.9,79.86,79.86,33200.0,56.7379,56.745,56.7166,56.7166,33200.0
2012-02-24 15:30:00,79.86,79.89,79.71,79.82,92800.0,56.7166,56.7379,56.61,56.6882,92800.0
2012-02-24 15:35:00,79.83,79.95,79.79,79.92,63700.0,56.6953,56.7805,56.6668,56.7592,63700.0
2012-02-24 15:40:00,79.91,79.92,79.76,79.79,110000.0,56.7521,56.7592,56.6455,56.6668,110000.0
2012-02-24 15:45:00,79.8,79.85,79.66,79.82,114800.0,56.6739,56.7095,56.5745,56.6882,114800.0
2012-02-24 15:50:00,79.83,79.87,79.74,79.85,99800.0,56.6953,56.7237,56.6313,56.7095,99800.0
2012-02-24 15:55:00,79.85,79.85,79.75,79.84,175700.0,56.7095,56.7095,56.6384,56.7024,175700.0
2012-02-27 09:30:00,79.22,79.22,78.5,78.51,227200.0,56.262,56.262,55.7507,55.7578,227200.0
2012-02-27 09:35:00,78.55,78.61,78.12,78.17,182400.0,55.7862,55.8288,55.4808,55.5163,182400.0
2012-02-27 09:40:00,78.15,78.33,78.05,78.31,187700.0,55.5021,55.63,55.4311,55.6157,187700.0
2012-02-27 09:45:00,78.32,78.43,78.23,78.28,118900.0,55.6229,55.701,55.5589,55.5944,118900.0
2012-02-27 09:50:00,78.26,78.53,78.26,78.43,64900.0,55.5802,55.772,55.5802,55.701,64900.0
2012-02-27 09:55:00,78.41,78.48,78.27,78.37,57000.0,55.6868,55.7365,55.5873,55.6584,57000.0
2012-02-27 10:00:00,78.44,78.52,78.3,78.42,91500.0,55.7081,55.7649,55.6086,55.6939,91500.0
2012-02-27 10:05:00,78.42,78.73,78.42,78.72,62400.0,55.6939,55.914,55.6939,55.9069,62400.0
2012-02-27 10:10:00,78.73,78.77,78.6,78.63,82000.0,55.914,55.9424,55.8217,55.843,82000.0
2012-02-27 10:15:00,78.62,78.7,78.51,78.63,48200.0,55.8359,55.8927,55.7578,55.843,48200.0
2012-02-27 10:20:00,78.61,78.84,78.59,78.81,55600.0,55.8288,55.9922,55.8146,55.9708,55600.0
2012-02-27 10:25:00,78.83,78.83,78.69,78.7,50900.0,55.9851,55.9851,55.8856,55.8927,50900.0
2012-02-27 10:30:00,78.72,78.77,78.45,78.47,55200.0,55.9069,55.9424,55.7152,55.7294,55200.0
2012-02-27 10:35:00,78.47,78.48,78.37,78.42,55900.0,55.7294,55.7365,55.6584,55.6939,55900.0
2012-02-27 10:40:00,78.43,78.8,78.41,78.72,76400.0,55.701,55.9637,55.6868,55.9069,76400.0
2012-02-27 10:45:00,78.74,78.83,78.72,78.8,52000.0,55.9211,55.9851,55.9069,55.9637,52000.0
2012-02-27 10:50:00,78.8,78.95,78.75,78.88,136900.0,55.9637,56.0703,55.9282,56.0206,136900.0
2012-02-27 10:55:00,78.86,79.02,78.75,78.75,160500.0,56.0064,56.12,55.9282,55.9282,160500.0
2012-02-27 11:00:00,78.75,78.89,78.75,78.75,44600.0,55.9282,56.0277,55.9282,55.9282,44600.0
2012-02-27 11:05:00,78.76,78.89,78.7,78.88,41100.0,55.9353,56.0277,55.8927,56.0206,41100.0
2012-02-27 11:10:00,78.88,78.95,78.84,78.92,38400.0,56.0206,56.0703,55.9922,56.049,38400.0
2012-02-27 11:15:00,78.93,79.02,78.91,79.02,33000.0,56.0561,56.12,56.0419,56.12,33000.0
2012-02-27 11:20:00,79.02,79.3,79.01,79.26,123000.0,56.12,56.3188,56.1129,56.2904,123000.0
2012-02-27 11:25:00,79.26,79.27,79.09,79.19,56100.0,56.2904,56.2975,56.1697,56.2407,56100.0
2012-02-27 11:30:00,79.19,79.2,79.08,79.11,52900.0,56.2407,56.2478,56.1626,56.1839,52900.0
2012-02-27 11:35:00,79.1,79.17,79.08,79.1,44600.0,56.1768,56.2265,56.1626,56.1768,44600.0
2012-02-27 11:40:00,79.12,79.24,79.08,79.08,45600.0,56.191,56.2762,56.1626,56.1626,45600.0
2012-02-27 11:45:00,79.09,79.13,79.01,79.11,64000.0,56.1697,56.1981,56.1129,56.1839,64000.0
2012-02-27 11:50:00,79.12,79.15,79.07,79.07,34000.0,56.191,56.2123,56.1555,56.1555,34000.0
2012-02-27 11:55:00,79.08,79.18,79.07,79.16,39600.0,56.1626,56.2336,56.1555,56.2194,39600.0
2012-02-27 12:00:00,79.16,79.24,79.13,79.18,37500.0,56.2194,56.2762,56.1981,56.2336,37500.0
2012-02-27 12:05:00,79.17,79.23,79.09,79.13,45900.0,56.2265,56.2691,56.1697,56.1981,45900.0
2012-02-27 12:10:00,79.13,79.21,79.12,79.2,29200.0,56.1981,56.2549,56.191,56.2478,29200.0
2012-02-27 12:15:00,79.21,79.23,79.13,79.17,32600.0,56.2549,56.2691,56.1981,56.2265,32600.0
2012-02-27 12:20:00,79.19,79.19,79.1,79.15,20000.0,56.2407,56.2407,56.1768,56.2123,20000.0
2012-02-27 12:25:00,79.14,79.15,79.1,79.14,24100.0,56.2052,56.2123,56.1768,56.2052,24100.0
2012-02-27 12:30:00,79.14,79.14,79.01,79.01,21700.0,56.2052,56.2052,56.1129,56.1129,21700.0
2012-02-27 12:35:00,79.01,79.1,78.98,79.08,48800.0,56.1129,56.1768,56.0916,56.1626,48800.0
2012-02-27 12:40:00,79.08,79.09,78.98,79.0,41000.0,56.1626,56.1697,56.0916,56.1058,41000.0
2012-02-27 12:45:00,79.0,79.23,79.0,79.22,65500.0,56.1058,56.2691,56.1058,56.262,65500.0
2012-02-27 12:50:00,79.21,79.42,79.19,79.36,123500.0,56.2549,56.4041,56.2407,56.3615,123500.0
2012-02-27 12:55:00,79.34,79.38,79.29,79.3,23500.0,56.3473,56.3757,56.3117,56.3188,23500.0
2012-02-27 13:00:00,79.32,79.33,79.21,79.21,57100.0,56.3331,56.3402,56.2549,56.2549,57100.0
2012-02-27 13:05:00,79.2,79.29,79.17,79.29,18100.0,56.2478,56.3117,56.2265,56.3117,18100.0
2012-02-27 13:10:00,79.29,79.34,79.2,79.32,13900.0,56.3117,56.3473,56.2478,56.3331,13900.0
2012-02-27 13:15:00,79.33,79.35,79.27,79.33,16000.0,56.3402,56.3544,56.2975,56.3402,16000.0
2012-02-27 13:20:00,79.33,79.35,79.31,79.35,17600.0,56.3402,56.3544,56.3259,56.3544,17600.0
2012-02-27 13:25:00,79.35,79.39,79.27,79.27,20900.0,56.3544,56.3828,56.2975,56.2975,20900.0
2012-02-27 13:30:00,79.27,79.39,79.26,79.35,47200.0,56.2975,56.3828,56.2904,56.3544,47200.0
2012-02-27 13:35:00,79.34,79.5,79.34,79.49,43600.0,56.3473,56.4609,56.3473,56.4538,43600.0
2012-02-27 13:40:00,79.49,79.52,79.42,79.49,145300.0,56.4538,56.4751,56.4041,56.4538,145300.0
2012-02-27 13:45:00,79.47,79.49,79.37,79.4,44200.0,56.4396,56.4538,56.3686,56.3899,44200.0
2012-02-27 13:50:00,79.4,79.5,79.39,79.44,36900.0,56.3899,56.4609,56.3828,56.4183,36900.0
2012-02-27 13:55:00,79.44,79.45,79.36,79.44,22200.0,56.4183,56.4254,56.3615,56.4183,22200.0
2012-02-27 14:00:00,79.45,79.51,79.43,79.43,37400.0,56.4254,56.468,56.4112,56.4112,37400.0
2012-02-27 14:05:00,79.43,79.47,79.31,79.32,81000.0,56.4112,56.4396,56.3259,56.3331,81000.0
2012-02-27 14:10:00,79.31,79.39,79.29,79.36,79700.0,56.3259,56.3828,56.3117,56.3615,79700.0
2012-02-27 14:15:00,79.37,79.39,79.32,79.34,20400.0,56.3686,56.3828,56.3331,56.3473,20400.0
2012-02-27 14:20:00,79.34,79.37,79.3,79.36,98700.0,56.3473,56.3686,56.3188,56.3615,98700.0
2012-02-27 14:25:00,79.35,79.36,79.25,79.25,88600.0,56.3544,56.3615,56.2833,56.2833,88600.0
2012-02-27 14:30:00,79.26,79.29,79.25,79.27,33700.0,56.2904,56.3117,56.2833,56.2975,33700.0
2012-02-27 14:35:00,79.27,79.32,79.25,79.3,28600.0,56.2975,56.3331,56.2833,56.3188,28600.0
2012-02-27 14:40:00,79.3,79.41,79.28,79.4,32200.0,56.3188,56.397,56.3046,56.3899,32200.0
2012-02-27 14:45:00,79.4,79.47,79.34,79.43,42000.0,56.3899,56.4396,56.3473,56.4112,42000.0
2012-02-27 14:50:00,79.43,79.47,79.4,79.45,28500.0,56.4112,56.4396,56.3899,56.4254,28500.0
2012-02-27 14:55:00,79.44,79.49,79.42,79.44,17300.0,56.4183,56.4538,56.4041,56.4183,17300.0
2012-02-27 15:00:00,79.43,79.67,79.43,79.57,99700.0,56.4112,56.5816,56.4112,56.5106,99700.0
2012-02-27 15:05:00,79.56,79.62,79.5,79.56,52600.0,56.5035,56.5461,56.4609,56.5035,52600.0
2012-02-27 15:10:00,79.55,79.6,79.48,79.55,52200.0,56.4964,56.5319,56.4467,56.4964,52200.0
2012-02-27 15:15:00,79.54,79.63,79.36,79.44,85300.0,56.4893,56.5532,56.3615,56.4183,85300.0
2012-02-27 15:20:00,79.45,79.47,79.23,79.23,66300.0,56.4254,56.4396,56.2691,56.2691,66300.0
2012-02-27 15:25:00,79.23,79.31,79.2,79.23,50600.0,56.2691,56.3259,56.2478,56.2691,50600.0
2012-02-27 15:30:00,79.25,79.37,79.24,79.25,65500.0,56.2833,56.3686,56.2762,56.2833,65500.0
2012-02-27 15:35:00,79.25,79.29,79.14,79.23,76200.0,56.2833,56.3117,56.2052,56.2691,76200.0
2012-02-27 15:40:00,79.23,79.35,79.19,79.23,207800.0,56.2691,56.3544,56.2407,56.2691,207800.0
2012-02-27 15:45:00,79.22,79.28,79.13,79.21,124100.0,56.262,56.3046,56.1981,56.2549,124100.0
2012-02-27 15:50:00,79.21,79.29,79.18,79.28,127900.0,56.2549,56.3117,56.2336,56.3046,127900.0
2012-02-27 15:55:00,79.28,79.33,79.11,79.14,278400.0,56.3046,56.3402,56.1839,56.2052,278400.0
2012-02-28 09:30:00,79.1,79.45,79.0,79.05,146700.0,56.1768,56.4254,56.1058,56.1413,146700.0
2012-02-28 09:35:00,79.06,79.15,78.8,78.88,110400.0,56.1484,56.2123,55.9637,56.0206,110400.0
2012-02-28 09:40:00,78.88,79.18,78.88,79.02,50000.0,56.0206,56.2336,56.0206,56.12,50000.0
2012-02-28 09:45:00,79.01,79.02,78.8,78.93,67900.0,56.1129,56.12,55.9637,56.0561,67900.0
2012-02-28 09:50:00,78.93,79.07,78.86,79.07,61500.0,56.0561,56.1555,56.0064,56.1555,61500.0
2012-02-28 09:55:00,79.06,79.1,78.92,78.97,83300.0,56.1484,56.1768,56.049,56.0845,83300.0
2012-02-28 10:00:00,78.97,79.19,78.91,78.91,175800.0,56.0845,56.2407,56.0419,56.0419,175800.0
2012-02-28 10:05:00,78.92,78.96,78.6,78.62,96100.0,56.049,56.0774,55.8217,55.8359,96100.0
2012-02-28 10:10:00,78.63,78.76,78.57,78.68,88500.0,55.843,55.9353,55.8004,55.8785,88500.0
2012-02-28 10:15:00,78.69,78.85,78.65,78.7,98600.0,55.8856,55.9993,55.8572,55.8927,98600.0
2012-02-28 10:20:00,78.68,78.86,78.62,78.75,90100.0,55.8785,56.0064,55.8359,55.9282,90100.0
2012-02-28 10:25:00,78.74,78.86,78.57,78.58,88600.0,55.9211,56.0064,55.8004,55.8075,88600.0
2012-02-28 10:30:00,78.58,78.84,78.58,78.77,95200.0,55.8075,55.9922,55.8075,55.9424,95200.0
2012-02-28 10:35:00,78.78,78.83,78.73,78.8,152800.0,55.9495,55.9851,55.914,55.9637,152800.0
2012-02-28 10:40:00,78.79,78.88,78.64,78.8,235600.0,55.9566,56.0206,55.8501,55.9637,235600.0
2012-02-28 10:45:00,78.8,78.9,78.61,78.66,78000.0,55.9637,56.0348,55.8288,55.8643,78000.0
2012-02-28 10:50:00,78.66,78.83,78.65,78.81,53600.0,55.8643,55.9851,55.8572,55.9708,53600.0
2012-02-28 10:55:00,78.81,79.02,78.79,78.98,99700.0,55.9708,56.12,55.9566,56.0916,99700.0
2012-02-28 11:00:00,78.99,79.17,78.99,79.05,68500.0,56.0987,56.2265,56.0987,56.1413,68500.0
2012-02-28 11:05:00,79.05,79.2,79.01,79.18,67400.0,56.1413,56.2478,56.1129,56.2336,67400.0
2012-02-28 11:10:00,79.19,79.3,79.19,79.27,60300.0,56.2407,56.3188,56.2407,56.2975,60300.0
2012-02-28 11:15:00,79.28,79.3,79.17,79.21,49100.0,56.3046,56.3188,56.2265,56.2549,49100.0
2012-02-28 11:20:00,79.21,79.26,79.12,79.25,59000.0,56.2549,56.2904,56.191,56.2833,59000.0
2012-02-28 11:25:00,79.22,79.27,79.17,79.24,83100.0,56.262,56.2975,56.2265,56.2762,83100.0
2012-02-28 11:30:00,79.25,79.42,79.21,79.36,238200.0,56.2833,56.4041,56.2549,56.3615,238200.0
2012-02-28 11:35:00,79.32,79.33,79.23,79.31,44200.0,56.3331,56.3402,56.2691,56.3259,44200.0
2012-02-28 11:40:00,79.31,79.32,79.19,79.23,36900.0,56.3259,56.3331,56.2407,56.2691,36900.0
2012-02-28 11:45:00,79.24,79.37,79.23,79.37,40600.0,56.2762,56.3686,56.2691,56.3686,40600.0
2012-02-28 11:50:00,79.37,79.4,79.23,79.34,50300.0,56.3686,56.3899,56.2691,56.3473,50300.0
2012-02-28 11:55:00,79.34,79.43,79.32,79.34,41200.0,56.3473,56.4112,56.3331,56.3473,41200.0
2012-02-28 12:00:00,79.34,79.5,79.34,79.49,40600.0,56.3473,56.4609,56.3473,56.4538,40600.0
2012-02-28 12:05:00,79.48,79.5,79.32,79.33,30400.0,56.4467,56.4609,56.3331,56.3402,30400.0
2012-02-28 12:10:00,79.35,79.49,79.32,79.44,44600.0,56.3544,56.4538,56.3331,56.4183,44600.0
2012-02-28 12:15:00,79.44,79.49,79.34,79.48,43500.0,56.4183,56.4538,56.3473,56.4467,43500.0
2012-02-28 12:20:00,79.46,79.54,79.45,79.48,25800.0,56.4325,56.4893,56.4254,56.4467,25800.0
2012-02-28 12:25:00,79.47,79.47,79.37,79.39,45700.0,56.4396,56.4396,56.3686,56.3828,45700.0
2012-02-28 12:30:00,79.4,79.47,79.36,79.41,60600.0,56.3899,56.4396,56.3615,56.397,60600.0
2012-02-28 12:35:00,79.43,79.43,79.35,79.39,21100.0,56.4112,56.4112,56.3544,56.3828,21100.0
2012-02-28 12:40:00,79.39,79.42,79.21,79.21,44700.0,56.3828,56.4041,56.2549,56.2549,44700.0
2012-02-28 12:45:00,79.22,79.33,79.2,79.27,44000.0,56.262,56.3402,56.2478,56.2975,44000.0
2012-02-28 12:50:00,79.26,79.33,79.17,79.19,53100.0,56.2904,56.3402,56.2265,56.2407,53100.0
2012-02-28 12:55:00,79.2,79.25,79.16,79.23,23800.0,56.2478,56.2833,56.2194,56.2691,23800.0
2012-02-28 13:00:00,79.23,79.23,79.15,79.21,30800.0,56.2691,56.2691,56.2123,56.2549,30800.0
2012-02-28 13:05:00,79.2,79.24,79.08,79.08,72400.0,56.2478,56.2762,56.1626,56.1626,72400.0
2012-02-28 13:10:00,79.09,79.21,79.08,79.18,25700.0,56.1697,56.2549,56.1626,56.2336,25700.0
2012-02-28 13:15:00,79.19,79.24,79.13,79.18,42500.0,56.2407,56.2762,56.1981,56.2336,42500.0
2012-02-28 13:20:00,79.2,79.24,79.14,79.2,25700.0,56.2478,56.2762,56.2052,56.2478,25700.0
2012-02-28 13:25:00,79.21,79.24,79.03,79.05,28100.0,56.2549,56.2762,56.1271,56.1413,28100.0
2012-02-28 13:30:00,79.03,79.05,78.86,78.88,64700.0,56.1271,56.1413,56.0064,56.0206,64700.0
2012-02-28 13:35:00,78.87,78.93,78.82,78.9,43400.0,56.0135,56.0561,55.978,56.0348,43400.0
2012-02-28 13:40:00,78.9,78.91,78.84,78.88,29800.0,56.0348,56.0419,55.9922,56.0206,29800.0
2012-02-28 13:45:00,78.87,78.93,78.79,78.79,43600.0,56.0135,56.0561,55.9566,55.9566,43600.0
2012-02-28 13:50:00,78.78,78.8,78.61,78.62,70400.0,55.9495,55.9637,55.8288,55.8359,70400.0
2012-02-28 13:55:00,78.63,78.68,78.53,78.64,61000.0,55.843,55.8785,55.772,55.8501,61000.0
2012-02-28 14:00:00,78.64,78.72,78.6,78.69,48400.0,55.8501,55.9069,55.8217,55.8856,48400.0
2012-02-28 14:05:00,78.69,78.83,78.67,78.74,52000.0,55.8856,55.9851,55.8714,55.9211,52000.0
2012-02-28 14:10:00,78.74,78.76,78.56,78.57,69600.0,55.9211,55.9353,55.7933,55.8004,69600.0
2012-02-28 14:15:00,78.56,78.67,78.55,78.58,67200.0,55.7933,55.8714,55.7862,55.8075,67200.0
2012-02-28 14:20:00,78.57,78.7,78.54,78.56,66600.0,55.8004,55.8927,55.7791,55.7933,66600.0
2012-02-28 14:25:00,78.56,78.63,78.44,78.45,80900.0,55.7933,55.843,55.7081,55.7152,80900.0
2012-02-28 14:30:00,78.45,78.54,78.43,78.51,57100.0,55.7152,55.7791,55.701,55.7578,57100.0
2012-02-28 14:35:00,78.5,78.51,78.45,78.46,27400.0,55.7507,55.7578,55.7152,55.7223,27400.0
2012-02-28 14:40:00,78.47,78.48,78.25,78.27,107200.0,55.7294,55.7365,55.5731,55.5873,107200.0
2012-02-28 14:45:00,78.27,78.36,78.22,78.33,70100.0,55.5873,55.6513,55.5518,55.63,70100.0
2012-02-28 14:50:00,78.33,78.56,78.33,78.56,87400.0,55.63,55.7933,55.63,55.7933,87400.0
2012-02-28 14:55:00,78.54,78.67,78.54,78.63,60600.0,55.7791,55.8714,55.7791,55.843,60600.0
2012-02-28 15:00:00,78.63,78.75,78.6,78.74,41800.0,55.843,55.9282,55.8217,55.9211,41800.0
2012-02-28 15:05:00,78.75,78.76,78.54,78.58,68200.0,55.9282,55.9353,55.7791,55.8075,68200.0
2012-02-28 15:10:00,78.59,78.7,78.55,78.68,49400.0,55.8146,55.8927,55.7862,55.8785,49400.0
2012-02-28 15:15:00,78.67,78.75,78.66,78.71,39000.0,55.8714,55.9282,55.8643,55.8998,39000.0
2012-02-28 15:20:00,78.7,78.77,78.67,78.67,59900.0,55.8927,55.9424,55.8714,55.8714,59900.0
2012-02-28 15:25:00,78.68,78.84,78.64,78.8,62800.0,55.8785,55.9922,55.8501,55.9637,62800.0
2012-02-28 15:30:00,78.8,78.87,78.68,78.7,66400.0,55.9637,56.0135,55.8785,55.8927,66400.0
2012-02-28 15:35:00,78.71,78.84,78.7,78.77,46100.0,55.8998,55.9922,55.8927,55.9424,46100.0
2012-02-28 15:40:00,78.78,78.86,78.75,78.81,96300.0,55.9495,56.0064,55.9282,55.9708,96300.0
2012-02-28 15:45:00,78.8,78.93,78.78,78.81,179800.0,55.9637,56.0561,55.9495,55.9708,179800.0
2012-02-28 15:50:00,78.81,78.86,78.75,78.84,180700.0,55.9708,56.0064,55.9282,55.9922,180700.0
2012-02-28 15:55:00,78.84,78.91,78.78,78.79,246200.0,55.9922,56.0419,55.9495,55.9566,246200.0
2012-02-29 09:30:00,78.81,79.28,78.78,79.14,118400.0,55.9708,56.3046,55.9495,56.2052,118400.0
2012-02-29 09:35:00,79.13,79.2,78.98,79.0,34800.0,56.1981,56.2478,56.0916,56.1058,34800.0
2012-02-29 09:40:00,79.0,79.27,78.93,79.18,61600.0,56.1058,56.2975,56.0561,56.2336,61600.0
2012-02-29 09:45:00,79.21,79.42,79.15,79.41,91700.0,56.2549,56.4041,56.2123,56.397,91700.0
2012-02-29 09:50:00,79.41,79.41,79.09,79.13,71700.0,56.397,56.397,56.1697,56.1981,71700.0
2012-02-29 09:55:00,79.11,79.18,79.0,79.05,88500.0,56.1839,56.2336,56.1058,56.1413,88500.0
2012-02-29 10:00:00,79.04,79.12,78.84,78.95,150500.0,56.1342,56.191,55.9922,56.0703,150500.0
2012-02-29 10:05:00,78.95,78.99,78.62,78.78,117800.0,56.0703,56.0987,55.8359,55.9495,117800.0
2012-02-29 10:10:00,78.79,78.95,78.76,78.93,62500.0,55.9566,56.0703,55.9353,56.0561,62500.0
2012-02-29 10:15:00,78.91,78.97,78.65,78.65,111100.0,56.0419,56.0845,55.8572,55.8572,111100.0
2012-02-29 10:20:00,78.65,78.76,78.54,78.75,101100.0,55.8572,55.9353,55.7791,55.9282,101100.0
2012-02-29 10:25:00,78.76,78.91,78.71,78.87,90100.0,55.9353,56.0419,55.8998,56.0135,90100.0
2012-02-29 10:30:00,78.87,78.87,78.43,78.46,186500.0,56.0135,56.0135,55.701,55.7223,186500.0
2012-02-29 10:35:00,78.44,78.56,78.33,78.55,101600.0,55.7081,55.7933,55.63,55.7862,101600.0
2012-02-29 10:40:00,78.55,78.55,78.36,78.38,68300.0,55.7862,55.7862,55.6513,55.6655,68300.0
2012-02-29 10:45:00,78.38,78.38,78.05,78.07,173400.0,55.6655,55.6655,55.4311,55.4453,173400.0
2012-02-29 10:50:00,78.07,78.08,77.8,77.94,263600.0,55.4453,55.4524,55.2535,55.353,263600.0
2012-02-29 10:55:00,77.94,78.0,77.77,77.97,170800.0,55.353,55.3956,55.2322,55.3743,170800.0
2012-02-29 11:00:00,77.98,78.12,77.98,78.01,123900.0,55.3814,55.4808,55.3814,55.4027,123900.0
2012-02-29 11:05:00,77.99,78.16,77.93,78.02,87700.0,55.3885,55.5092,55.3459,55.4098,87700.0
2012-02-29 11:10:00,78.03,78.15,78.01,78.08,118200.0,55.4169,55.5021,55.4027,55.4524,118200.0
2012-02-29 11:15:00,78.08,78.2,78.03,78.19,71300.0,55.4524,55.5376,55.4169,55.5305,71300.0
2012-02-29 11:20:00,78.19,78.2,77.76,77.94,99600.0,55.5305,55.5376,55.2251,55.353,99600.0
2012-02-29 11:25:00,77.94,77.98,77.73,77.73,81400.0,55.353,55.3814,55.2038,55.2038,81400.0
2012-02-29 11:30:00,77.74,77.8,77.57,77.69,91200.0,55.2109,55.2535,55.0902,55.1754,91200.0
2012-02-29 11:35:00,77.68,77.87,77.63,77.87,64400.0,55.1683,55.3033,55.1328,55.3033,64400.0
2012-02-29 11:40:00,77.87,77.9,77.74,77.77,56300.0,55.3033,55.3246,55.2109,55.2322,56300.0
2012-02-29 11:45:00,77.78,77.93,77.71,77.93,46500.0,55.2393,55.3459,55.1896,55.3459,46500.0
2012-02-29 11:50:00,77.94,77.95,77.83,77.88,45900.0,55.353,55.3601,55.2749,55.3104,45900.0
2012-02-29 11:55:00,77.88,77.96,77.85,77.95,39700.0,55.3104,55.3672,55.2891,55.3601,39700.0
2012-02-29 12:00:00,77.96,78.03,77.93,77.95,73900.0,55.3672,55.4169,55.3459,55.3601,73900.0
2012-02-29 12:05:00,77.96,78.03,77.91,78.03,43500.0,55.3672,55.4169,55.3317,55.4169,43500.0
2012-02-29 12:10:00,78.03,78.05,77.98,78.0,64800.0,55.4169,55.4311,55.3814,55.3956,64800.0
2012-02-29 12:15:00,78.0,78.1,78.0,78.09,102300.0,55.3956,55.4666,55.3956,55.4595,102300.0
2012-02-29 12:20:00,78.08,78.1,77.99,78.0,46800.0,55.4524,55.4666,55.3885,55.3956,46800.0
2012-02-29 12:25:00,78.0,78.07,77.98,78.04,50800.0,55.3956,55.4453,55.3814,55.424,50800.0
2012-02-29 12:30:00,78.04,78.05,77.96,77.96,24100.0,55.424,55.4311,55.3672,55.3672,24100.0
2012-02-29 12:35:00,77.96,77.96,77.88,77.95,42600.0,55.3672,55.3672,55.3104,55.3601,42600.0
2012-02-29 12:40:00,77.94,77.98,77.88,77.9,59700.0,55.353,55.3814,55.3104,55.3246,59700.0
2012-02-29 12:45:00,77.91,77.91,77.72,77.76,71100.0,55.3317,55.3317,55.1967,55.2251,71100.0
2012-02-29 12:50:00,77.76,77.94,77.76,77.93,48800.0,55.2251,55.353,55.2251,55.3459,48800.0
2012-02-29 12:55:00,77.94,77.97,77.92,77.95,28700.0,55.353,55.3743,55.3388,55.3601,28700.0
2012-02-29 13:00:00,77.96,78.0,77.94,77.97,56600.0,55.3672,55.3956,55.353,55.3743,56600.0
2012-02-29 13:05:00,77.97,78.05,77.97,78.05,66800.0,55.3743,55.4311,55.3743,55.4311,66800.0
2012-02-29 13:10:00,78.05,78.06,77.87,77.87,36700.0,55.4311,55.4382,55.3033,55.3033,36700.0
2012-02-29 13:15:00,77.88,77.97,77.73,77.75,67300.0,55.3104,55.3743,55.2038,55.218,67300.0
2012-02-29 13:20:00,77.75,77.87,77.74,77.81,44500.0,55.218,55.3033,55.2109,55.2606,44500.0
2012-02-29 13:25:00,77.82,77.87,77.77,77.8,35100.0,55.2678,55.3033,55.2322,55.2535,35100.0
2012-02-29 13:30:00,77.78,77.82,77.7,77.8,72800.0,55.2393,55.2678,55.1825,55.2535,72800.0
2012-02-29 13:35:00,77.79,77.91,77.78,77.83,48500.0,55.2464,55.3317,55.2393,55.2749,48500.0
2012-02-29 13:40:00,77.81,77.98,77.8,77.98,54600.0,55.2606,55.3814,55.2535,55.3814,54600.0
2012-02-29 13:45:00,77.97,78.02,77.88,78.0,43700.0,55.3743,55.4098,55.3104,55.3956,43700.0
2012-02-29 13:50:00,78.02,78.03,77.91,77.97,43800.0,55.4098,55.4169,55.3317,55.3743,43800.0
2012-02-29 13:55:00,77.97,78.04,77.94,77.99,58600.0,55.3743,55.424,55.353,55.3885,58600.0
2012-02-29 14:00:00,77.99,78.11,77.97,78.1,44500.0,55.3885,55.4737,55.3743,55.4666,44500.0
2012-02-29 14:05:00,78.11,78.15,78.08,78.14,134100.0,55.4737,55.5021,55.4524,55.495,134100.0
2012-02-29 14:10:00,78.15,78.26,78.14,78.17,208900.0,55.5021,55.5802,55.495,55.5163,208900.0
2012-02-29 14:15:00,78.17,78.2,78.05,78.09,194700.0,55.5163,55.5376,55.4311,55.4595,194700.0
2012-02-29 14:20:00,78.11,78.11,78.0,78.01,73800.0,55.4737,55.4737,55.3956,55.4027,73800.0
2012-02-29 14:25:00,78.01,78.09,77.98,78.0,57500.0,55.4027,55.4595,55.3814,55.3956,57500.0
2012-02-29 14:30:00,78.0,78.02,77.87,77.9,80100.0,55.3956,55.4098,55.3033,55.3246,80100.0
2012-02-29 14:35:00,77.9,78.01,77.9,77.94,55900.0,55.3246,55.4027,55.3246,55.353,55900.0
2012-02-29 14:40:00,77.94,77.98,77.9,77.94,119800.0,55.353,55.3814,55.3246,55.353,119800.0
2012-02-29 14:45:00,77.95,77.95,77.87,77.92,87700.0,55.3601,55.3601,55.3033,55.3388,87700.0
2012-02-29 14:50:00,77.93,77.98,77.92,77.95,53700.0,55.3459,55.3814,55.3388,55.3601,53700.0
2012-02-29 14:55:00,77.95,77.95,77.8,77.84,46900.0,55.3601,55.3601,55.2535,55.282,46900.0
2012-02-29 15:00:00,77.84,77.85,77.75,77.77,69900.0,55.282,55.2891,55.218,55.2322,69900.0
2012-02-29 15:05:00,77.76,77.86,77.75,77.79,101100.0,55.2251,55.2962,55.218,55.2464,101100.0
2012-02-29 15:10:00,77.8,77.82,77.75,77.81,75400.0,55.2535,55.2678,55.218,55.2606,75400.0
2012-02-29 15:15:00,77.81,77.85,77.76,77.84,143100.0,55.2606,55.2891,55.2251,55.282,143100.0
2012-02-29 15:20:00,77.85,77.9,77.81,77.83,123000.0,55.2891,55.3246,55.2606,55.2749,123000.0
2012-02-29 15:25:00,77.83,77.84,77.77,77.78,111900.0,55.2749,55.282,55.2322,55.2393,111900.0
2012-02-29 15:30:00,77.78,77.78,77.54,77.55,211000.0,55.2393,55.2393,55.0689,55.076,211000.0
2012-02-29 15:35:00,77.55,77.59,77.43,77.44,185600.0,55.076,55.1044,54.9908,54.9979,185600.0
2012-02-29 15:40:00,77.44,77.63,77.4,77.58,195600.0,54.9979,55.1328,54.9695,55.0973,195600.0
2012-02-29 15:45:00,77.57,77.84,77.56,77.78,206100.0,55.0902,55.282,55.0831,55.2393,206100.0
2012-02-29 15:50:00,77.78,77.8,77.67,77.77,175600.0,55.2393,55.2535,55.1612,55.2322,175600.0
2012-02-29 15:55:00,77.77,77.8,77.61,77.62,361600.0,55.2322,55.2535,55.1186,55.1257,361600.0
2012-03-01 09:30:00,78.14,78.36,77.88,77.94,114000.0,55.495,55.6513,55.3104,55.353,114000.0
2012-03-01 09:35:00,77.94,78.18,77.9,77.99,48400.0,55.353,55.5234,55.3246,55.3885,48400.0
2012-03-01 09:40:00,78.03,78.13,77.64,77.67,80200.0,55.4169,55.4879,55.1399,55.1612,80200.0
2012-03-01 09:45:00,77.67,77.84,77.66,77.72,110800.0,55.1612,55.282,55.1541,55.1967,110800.0
2012-03-01 09:50:00,77.73,77.95,77.7,77.86,95400.0,55.2038,55.3601,55.1825,55.2962,95400.0
2012-03-01 09:55:00,77.86,77.91,77.68,77.89,100400.0,55.2962,55.3317,55.1683,55.3175,100400.0
2012-03-01 10:00:00,77.9,77.9,77.4,77.52,268600.0,55.3246,55.3246,54.9695,55.0547,268600.0
2012-03-01 10:05:00,77.53,77.78,77.51,77.73,130500.0,55.0618,55.2393,55.0476,55.2038,130500.0
2012-03-01 10:10:00,77.77,78.21,77.75,78.17,112300.0,55.2322,55.5447,55.218,55.5163,112300.0
2012-03-01 10:15:00,78.19,78.24,77.87,77.98,116700.0,55.5305,55.566,55.3033,55.3814,116700.0
2012-03-01 10:20:00,77.99,78.07,77.93,78.02,38100.0,55.3885,55.4453,55.3459,55.4098,38100.0
2012-03-01 10:25:00,78.01,78.19,78.01,78.13,45100.0,55.4027,55.5305,55.4027,55.4879,45100.0
2012-03-01 10:30:00,78.12,78.15,78.01,78.07,31100.0,55.4808,55.5021,55.4027,55.4453,31100.0
2012-03-01 10:35:00,78.07,78.11,77.97,78.06,25500.0,55.4453,55.4737,55.3743,55.4382,25500.0
2012-03-01 10:40:00,78.01,78.03,77.91,77.96,29700.0,55.4027,55.4169,55.3317,55.3672,29700.0
2012-03-01 10:45:00,77.95,78.04,77.91,78.02,45000.0,55.3601,55.424,55.3317,55.4098,45000.0
2012-03-01 10:50:00,78.0,78.02,77.87,77.98,52600.0,55.3956,55.4098,55.3033,55.3814,52600.0
2012-03-01 10:55:00,77.98,78.17,77.98,78.1,39300.0,55.3814,55.5163,55.3814,55.4666,39300.0
2012-03-01 11:00:00,78.1,78.2,78.05,78.08,63300.0,55.4666,55.5376,55.4311,55.4524,63300.0
2012-03-01 11:05:00,78.08,78.09,77.82,77.83,86900.0,55.4524,55.4595,55.2678,55.2749,86900.0
2012-03-01 11:10:00,77.82,78.03,77.81,77.95,102500.0,55.2678,55.4169,55.2606,55.3601,102500.0
2012-03-01 11:15:00,77.95,78.12,77.95,78.07,66200.0,55.3601,55.4808,55.3601,55.4453,66200.0
2012-03-01 11:20:00,78.07,78.15,78.06,78.1,67000.0,55.4453,55.5021,55.4382,55.4666,67000.0
2012-03-01 11:25:00,78.1,78.33,78.05,78.32,75200.0,55.4666,55.63,55.4311,55.6229,75200.0
2012-03-01 11:30:00,78.32,78.33,78.15,78.23,61100.0,55.6229,55.63,55.5021,55.5589,61100.0
2012-03-01 11:35:00,78.22,78.32,78.18,78.32,59000.0,55.5518,55.6229,55.5234,55.6229,59000.0
2012-03-01 11:40:00,78.32,78.54,78.31,78.53,68700.0,55.6229,55.7791,55.6157,55.772,68700.0
2012-03-01 11:45:00,78.53,78.62,78.49,78.61,61900.0,55.772,55.8359,55.7436,55.8288,61900.0
2012-03-01 11:50:00,78.61,78.68,78.56,78.57,104600.0,55.8288,55.8785,55.7933,55.8004,104600.0
2012-03-01 11:55:00,78.56,78.57,78.51,78.56,43800.0,55.7933,55.8004,55.7578,55.7933,43800.0
2012-03-01 12:00:00,78.56,78.63,78.48,78.54,49400.0,55.7933,55.843,55.7365,55.7791,49400.0
2012-03-01 12:05:00,78.53,78.68,78.48,78.48,102300.0,55.772,55.8785,55.7365,55.7365,102300.0
2012-03-01 12:10:00,78.48,78.52,78.4,78.49,85700.0,55.7365,55.7649,55.6797,55.7436,85700.0
2012-03-01 12:15:00,78.48,78.56,78.43,78.49,34400.0,55.7365,55.7933,55.701,55.7436,34400.0
2012-03-01 12:20:00,78.49,78.68,78.49,78.63,53700.0,55.7436,55.8785,55.7436,55.843,53700.0
2012-03-01 12:25:00,78.63,78.73,78.57,78.68,78700.0,55.843,55.914,55.8004,55.8785,78700.0
2012-03-01 12:30:00,78.68,78.75,78.64,78.68,65900.0,55.8785,55.9282,55.8501,55.8785,65900.0
2012-03-01 12:35:00,78.69,78.76,78.65,78.67,32000.0,55.8856,55.9353,55.8572,55.8714,32000.0
2012-03-01 12:40:00,78.67,78.68,78.56,78.56,31100.0,55.8714,55.8785,55.7933,55.7933,31100.0
2012-03-01 12:45:00,78.57,78.75,78.57,78.74,33500.0,55.8004,55.9282,55.8004,55.9211,33500.0
2012-03-01 12:50:00,78.74,78.76,78.68,78.72,42500.0,55.9211,55.9353,55.8785,55.9069,42500.0
2012-03-01 12:55:00,78.7,78.71,78.59,78.61,28000.0,55.8927,55.8998,55.8146,55.8288,28000.0
2012-03-01 13:00:00,78.63,78.67,78.59,78.6,31300.0,55.843,55.8714,55.8146,55.8217,31300.0
2012-03-01 13:05:00,78.6,78.75,78.6,78.61,39300.0,55.8217,55.9282,55.8217,55.8288,39300.0
2012-03-01 13:10:00,78.62,78.69,78.55,78.56,38900.0,55.8359,55.8856,55.7862,55.7933,38900.0
2012-03-01 13:15:00,78.56,78.68,78.55,78.67,25200.0,55.7933,55.8785,55.7862,55.8714,25200.0
2012-03-01 13:20:00,78.67,78.88,78.67,78.86,70100.0,55.8714,56.0206,55.8714,56.0064,70100.0
2012-03-01 13:25:00,78.87,78.89,78.8,78.85,32600.0,56.0135,56.0277,55.9637,55.9993,32600.0
2012-03-01 13:30:00,78.84,78.87,78.79,78.8,31100.0,55.9922,56.0135,55.9566,55.9637,31100.0
2012-03-01 13:35:00,78.8,78.86,78.69,78.71,58000.0,55.9637,56.0064,55.8856,55.8998,58000.0
2012-03-01 13:40:00,78.71,78.79,78.61,78.62,55800.0,55.8998,55.9566,55.8288,55.8359,55800.0
2012-03-01 13:45:00,78.62,78.69,78.62,78.67,27100.0,55.8359,55.8856,55.8359,55.8714,27100.0
2012-03-01 13:50:00,78.66,78.72,78.66,78.69,24300.0,55.8643,55.9069,55.8643,55.8856,24300.0
2012-03-01 13:55:00,78.69,78.72,78.59,78.67,31100.0,55.8856,55.9069,55.8146,55.8714,31100.0
2012-03-01 14:00:00,78.67,78.7,78.61,78.67,43100.0,55.8714,55.8927,55.8288,55.8714,43100.0
2012-03-01 14:05:00,78.66,78.69,78.58,78.65,40700.0,55.8643,55.8856,55.8075,55.8572,40700.0
2012-03-01 14:10:00,78.64,78.66,78.56,78.56,54400.0,55.8501,55.8643,55.7933,55.7933,54400.0
2012-03-01 14:15:00,78.56,78.66,78.56,78.58,29700.0,55.7933,55.8643,55.7933,55.8075,29700.0
2012-03-01 14:20:00,78.57,78.66,78.45,78.47,42200.0,55.8004,55.8643,55.7152,55.7294,42200.0
2012-03-01 14:25:00,78.47,78.63,78.45,78.63,49600.0,55.7294,55.843,55.7152,55.843,49600.0
2012-03-01 14:30:00,78.63,78.64,78.48,78.49,52400.0,55.843,55.8501,55.7365,55.7436,52400.0
2012-03-01 14:35:00,78.49,78.51,78.4,78.44,24700.0,55.7436,55.7578,55.6797,55.7081,24700.0
2012-03-01 14:40:00,78.43,78.44,78.34,78.36,56900.0,55.701,55.7081,55.6371,55.6513,56900.0
2012-03-01 14:45:00,78.36,78.48,78.33,78.46,58200.0,55.6513,55.7365,55.63,55.7223,58200.0
2012-03-01 14:50:00,78.47,78.51,78.41,78.51,47600.0,55.7294,55.7578,55.6868,55.7578,47600.0
2012-03-01 14:55:00,78.52,78.59,78.5,78.53,44700.0,55.7649,55.8146,55.7507,55.772,44700.0
2012-03-01 15:00:00,78.53,78.66,78.5,78.51,114600.0,55.772,55.8643,55.7507,55.7578,114600.0
2012-03-01 15:05:00,78.52,78.53,78.42,78.44,49600.0,55.7649,55.772,55.6939,55.7081,49600.0
2012-03-01 15:10:00,78.43,78.48,78.3,78.35,84500.0,55.701,55.7365,55.6086,55.6442,84500.0
2012-03-01 15:15:00,78.35,78.48,78.28,78.31,104700.0,55.6442,55.7365,55.5944,55.6157,104700.0
2012-03-01 15:20:00,78.32,78.34,78.2,78.23,121300.0,55.6229,55.6371,55.5376,55.5589,121300.0
2012-03-01 15:25:00,78.24,78.41,78.23,78.38,74300.0,55.566,55.6868,55.5589,55.6655,74300.0
2012-03-01 15:30:00,78.37,78.44,78.17,78.29,130600.0,55.6584,55.7081,55.5163,55.6015,130600.0
2012-03-01 15:35:00,78.32,78.33,78.04,78.16,129500.0,55.6229,55.63,55.424,55.5092,129500.0
2012-03-01 15:40:00,78.17,78.32,78.1,78.23,162100.0,55.5163,55.6229,55.4666,55.5589,162100.0
2012-03-01 15:45:00,78.23,78.29,78.13,78.26,196600.0,55.5589,55.6015,55.4879,55.5802,196600.0
2012-03-01 15:50:00,78.26,78.39,78.24,78.39,186400.0,55.5802,55.6726,55.566,55.6726,186400.0
2012-03-01 15:55:00,78.39,78.44,78.26,78.37,286300.0,55.6726,55.7081,55.5802,55.6584,286300.0
2012-03-02 09:30:00,78.0,78.32,77.93,78.28,156300.0,55.3956,55.6229,55.3459,55.5944,156300.0
2012-03-02 09:35:00,78.28,78.28,77.75,77.79,101600.0,55.5944,55.5944,55.218,55.2464,101600.0
2012-03-02 09:40:00,77.81,77.82,77.6,77.71,59600.0,55.2606,55.2678,55.1115,55.1896,59600.0
2012-03-02 09:45:00,77.7,77.87,77.68,77.74,65700.0,55.1825,55.3033,55.1683,55.2109,65700.0
2012-03-02 09:50:00,77.74,77.75,77.5,77.66,108700.0,55.2109,55.218,55.0405,55.1541,108700.0
2012-03-02 09:55:00,77.67,77.68,77.5,77.58,84300.0,55.1612,55.1683,55.0405,55.0973,84300.0
2012-03-02 10:00:00,77.57,77.67,77.5,77.64,93000.0,55.0902,55.1612,55.0405,55.1399,93000.0
2012-03-02 10:05:00,77.66,77.68,77.56,77.66,63600.0,55.1541,55.1683,55.0831,55.1541,63600.0
2012-03-02 10:10:00,77.68,77.78,77.66,77.76,110100.0,55.1683,55.2393,55.1541,55.2251,110100.0
2012-03-02 10:15:00,77.77,78.0,77.77,77.9,77800.0,55.2322,55.3956,55.2322,55.3246,77800.0
2012-03-02 10:20:00,77.9,78.06,77.9,78.02,36400.0,55.3246,55.4382,55.3246,55.4098,36400.0
2012-03-02 10:25:00,78.03,78.12,78.02,78.02,85700.0,55.4169,55.4808,55.4098,55.4098,85700.0
2012-03-02 10:30:00,78.04,78.05,77.87,77.93,97800.0,55.424,55.4311,55.3033,55.3459,97800.0
2012-03-02 10:35:00,77.94,77.96,77.81,77.85,43300.0,55.353,55.3672,55.2606,55.2891,43300.0
2012-03-02 10:40:00,77.85,77.92,77.82,77.91,72800.0,55.2891,55.3388,55.2678,55.3317,72800.0
2012-03-02 10:45:00,77.9,77.91,77.75,77.75,63100.0,55.3246,55.3317,55.218,55.218,63100.0
2012-03-02 10:50:00,77.75,77.83,77.72,77.79,61100.0,55.218,55.2749,55.1967,55.2464,61100.0
2012-03-02 10:55:00,77.8,77.81,77.56,77.56,54400.0,55.2535,55.2606,55.0831,55.0831,54400.0
2012-03-02 11:00:00,77.58,77.69,77.53,77.6,115100.0,55.0973,55.1754,55.0618,55.1115,115100.0
2012-03-02 11:05:00,77.6,77.65,77.53,77.59,68700.0,55.1115,55.147,55.0618,55.1044,68700.0
2012-03-02 11:10:00,77.6,77.63,77.51,77.6,64900.0,55.1115,55.1328,55.0476,55.1115,64900.0
2012-03-02 11:15:00,77.6,77.62,77.42,77.5,73000.0,55.1115,55.1257,54.9837,55.0405,73000.0
2012-03-02 11:20:00,77.5,77.63,77.43,77.61,45300.0,55.0405,55.1328,54.9908,55.1186,45300.0
2012-03-02 11:25:00,77.6,77.7,77.58,77.59,51100.0,55.1115,55.1825,55.0973,55.1044,51100.0
2012-03-02 11:30:00,77.58,77.63,77.44,77.48,52700.0,55.0973,55.1328,54.9979,55.0263,52700.0
2012-03-02 11:35:00,77.5,77.5,77.42,77.43,48600.0,55.0405,55.0405,54.9837,54.9908,48600.0
2012-03-02 11:40:00,77.44,77.49,77.16,77.21,119900.0,54.9979,55.0334,54.799,54.8345,119900.0
2012-03-02 11:45:00,77.22,77.24,77.16,77.19,84500.0,54.8416,54.8558,54.799,54.8203,84500.0
2012-03-02 11:50:00,77.18,77.3,77.16,77.19,48800.0,54.8132,54.8984,54.799,54.8203,48800.0
2012-03-02 11:55:00,77.19,77.33,77.19,77.33,81600.0,54.8203,54.9198,54.8203,54.9198,81600.0
2012-03-02 12:00:00,77.33,77.38,77.27,77.27,59100.0,54.9198,54.9553,54.8771,54.8771,59100.0
2012-03-02 12:05:00,77.27,77.36,77.25,77.31,106800.0,54.8771,54.9411,54.8629,54.9055,106800.0
2012-03-02 12:10:00,77.31,77.31,77.2,77.29,49900.0,54.9055,54.9055,54.8274,54.8913,49900.0
2012-03-02 12:15:00,77.28,77.28,77.08,77.11,101700.0,54.8842,54.8842,54.7422,54.7635,101700.0
2012-03-02 12:20:00,77.11,77.16,77.05,77.14,61500.0,54.7635,54.799,54.7209,54.7848,61500.0
2012-03-02 12:25:00,77.15,77.26,77.13,77.24,55200.0,54.7919,54.87,54.7777,54.8558,55200.0
2012-03-02 12:30:00,77.22,77.29,77.17,77.26,65800.0,54.8416,54.8913,54.8061,54.87,65800.0
2012-03-02 12:35:00,77.26,77.28,77.19,77.26,49200.0,54.87,54.8842,54.8203,54.87,49200.0
2012-03-02 12:40:00,77.24,77.27,77.2,77.25,19100.0,54.8558,54.8771,54.8274,54.8629,19100.0
2012-03-02 12:45:00,77.25,77.26,77.12,77.18,40400.0,54.8629,54.87,54.7706,54.8132,40400.0
2012-03-02 12:50:00,77.17,77.23,77.07,77.08,48200.0,54.8061,54.8487,54.7351,54.7422,48200.0
2012-03-02 12:55:00,77.08,77.12,77.05,77.06,64600.0,54.7422,54.7706,54.7209,54.728,64600.0
2012-03-02 13:00:00,77.07,77.09,77.01,77.04,55900.0,54.7351,54.7493,54.6925,54.7138,55900.0
2012-03-02 13:05:00,77.04,77.08,76.95,77.0,134200.0,54.7138,54.7422,54.6499,54.6854,134200.0
2012-03-02 13:10:00,77.0,77.01,76.87,76.89,48400.0,54.6854,54.6925,54.5931,54.6073,48400.0
2012-03-02 13:15:00,76.9,76.95,76.85,76.86,40200.0,54.6144,54.6499,54.5789,54.586,40200.0
2012-03-02 13:20:00,76.87,76.89,76.81,76.85,63000.0,54.5931,54.6073,54.5504,54.5789,63000.0
2012-03-02 13:25:00,76.86,76.89,76.73,76.79,115200.0,54.586,54.6073,54.4936,54.5362,115200.0
2012-03-02 13:30:00,76.77,76.96,76.77,76.91,70100.0,54.522,54.657,54.522,54.6215,70100.0
2012-03-02 13:35:00,76.91,76.91,76.83,76.87,74300.0,54.6215,54.6215,54.5647,54.5931,74300.0
2012-03-02 13:40:00,76.88,76.99,76.85,76.94,53400.0,54.6002,54.6783,54.5789,54.6428,53400.0
2012-03-02 13:45:00,76.94,77.01,76.87,76.94,54400.0,54.6428,54.6925,54.5931,54.6428,54400.0
2012-03-02 13:50:00,76.93,77.0,76.91,76.99,34500.0,54.6357,54.6854,54.6215,54.6783,34500.0
2012-03-02 13:55:00,76.98,77.04,76.95,77.03,48000.0,54.6712,54.7138,54.6499,54.7067,48000.0
2012-03-02 14:00:00,77.03,77.14,77.03,77.14,45700.0,54.7067,54.7848,54.7067,54.7848,45700.0
2012-03-02 14:05:00,77.14,77.17,77.0,77.03,71500.0,54.7848,54.8061,54.6854,54.7067,71500.0
2012-03-02 14:10:00,77.02,77.02,76.91,76.99,64700.0,54.6996,54.6996,54.6215,54.6783,64700.0
2012-03-02 14:15:00,76.99,77.05,76.98,77.04,50200.0,54.6783,54.7209,54.6712,54.7138,50200.0
2012-03-02 14:20:00,77.04,77.07,76.95,76.98,61700.0,54.7138,54.7351,54.6499,54.6712,61700.0
2012-03-02 14:25:00,76.99,77.05,76.96,76.97,53300.0,54.6783,54.7209,54.657,54.6641,53300.0
2012-03-02 14:30:00,76.97,77.02,76.96,77.0,39400.0,54.6641,54.6996,54.657,54.6854,39400.0
2012-03-02 14:35:00,77.0,77.08,77.0,77.04,40000.0,54.6854,54.7422,54.6854,54.7138,40000.0
2012-03-02 14:40:00,77.03,77.11,77.02,77.08,52300.0,54.7067,54.7635,54.6996,54.7422,52300.0
2012-03-02 14:45:00,77.08,77.14,77.03,77.04,49200.0,54.7422,54.7848,54.7067,54.7138,49200.0
2012-03-02 14:50:00,77.03,77.11,77.02,77.06,51600.0,54.7067,54.7635,54.6996,54.728,51600.0
2012-03-02 14:55:00,77.06,77.06,77.01,77.03,70100.0,54.728,54.728,54.6925,54.7067,70100.0
2012-03-02 15:00:00,77.04,77.14,77.03,77.09,72600.0,54.7138,54.7848,54.7067,54.7493,72600.0
2012-03-02 15:05:00,77.08,77.12,76.99,77.01,87800.0,54.7422,54.7706,54.6783,54.6925,87800.0
2012-03-02 15:10:00,77.01,77.07,76.99,77.0,55700.0,54.6925,54.7351,54.6783,54.6854,55700.0
2012-03-02 15:15:00,77.0,77.05,76.9,76.9,58700.0,54.6854,54.7209,54.6144,54.6144,58700.0
2012-03-02 15:20:00,76.9,76.99,76.88,76.99,60000.0,54.6144,54.6783,54.6002,54.6783,60000.0
2012-03-02 15:25:00,76.99,77.05,76.96,76.99,96900.0,54.6783,54.7209,54.657,54.6783,96900.0
2012-03-02 15:30:00,76.98,77.11,76.97,77.06,162100.0,54.6712,54.7635,54.6641,54.728,162100.0
2012-03-02 15:35:00,77.07,77.08,76.95,76.97,82500.0,54.7351,54.7422,54.6499,54.6641,82500.0
2012-03-02 15:40:00,76.98,77.02,76.87,76.91,145700.0,54.6712,54.6996,54.5931,54.6215,145700.0
2012-03-02 15:45:00,76.92,77.02,76.92,76.97,151900.0,54.6286,54.6996,54.6286,54.6641,151900.0
2012-03-02 15:50:00,76.97,77.11,76.97,77.1,282800.0,54.6641,54.7635,54.6641,54.7564,282800.0
2012-03-02 15:55:00,77.09,77.24,77.04,77.16,446000.0,54.7493,54.8558,54.7138,54.799,446000.0
2012-03-05 09:30:00,76.94,76.94,76.6,76.71,133200.0,54.6428,54.6428,54.4013,54.4794,133200.0
2012-03-05 09:35:00,76.71,76.83,76.57,76.7,68200.0,54.4794,54.5647,54.38,54.4723,68200.0
2012-03-05 09:40:00,76.7,76.78,76.55,76.55,63100.0,54.4723,54.5291,54.3658,54.3658,63100.0
2012-03-05 09:45:00,76.55,76.57,76.25,76.33,86600.0,54.3658,54.38,54.1527,54.2096,86600.0
2012-03-05 09:50:00,76.33,76.43,76.22,76.33,65100.0,54.2096,54.2806,54.1314,54.2096,65100.0
2012-03-05 09:55:00,76.32,76.39,76.18,76.34,57200.0,54.2025,54.2522,54.103,54.2167,57200.0
2012-03-05 10:00:00,76.33,76.44,76.15,76.32,182600.0,54.2096,54.2877,54.0817,54.2025,182600.0
2012-03-05 10:05:00,76.32,76.33,76.21,76.23,63200.0,54.2025,54.2096,54.1243,54.1385,63200.0
2012-03-05 10:10:00,76.22,76.23,76.02,76.04,110600.0,54.1314,54.1385,53.9894,54.0036,110600.0
2012-03-05 10:15:00,76.04,76.11,75.72,75.76,179800.0,54.0036,54.0533,53.7763,53.8047,179800.0
2012-03-05 10:20:00,75.76,75.8,75.5,75.54,174200.0,53.8047,53.8331,53.6201,53.6485,174200.0
2012-03-05 10:25:00,75.53,75.57,75.47,75.54,124800.0,53.6414,53.6698,53.5988,53.6485,124800.0
2012-03-05 10:30:00,75.53,75.65,75.45,75.57,100000.0,53.6414,53.7266,53.5846,53.6698,100000.0
2012-03-05 10:35:00,75.57,75.7,75.3,75.3,133200.0,53.6698,53.7621,53.478,53.478,133200.0
2012-03-05 10:40:00,75.3,75.41,75.25,75.27,149000.0,53.478,53.5562,53.4425,53.4567,149000.0
2012-03-05 10:45:00,75.26,75.34,75.16,75.22,168500.0,53.4496,53.5065,53.3786,53.4212,168500.0
2012-03-05 10:50:00,75.21,75.4,75.2,75.33,108900.0,53.4141,53.5491,53.407,53.4994,108900.0
2012-03-05 10:55:00,75.33,75.34,75.2,75.26,87400.0,53.4994,53.5065,53.407,53.4496,87400.0
2012-03-05 11:00:00,75.27,75.44,75.15,75.23,117300.0,53.4567,53.5775,53.3715,53.4283,117300.0
2012-03-05 11:05:00,75.23,75.48,75.23,75.41,97300.0,53.4283,53.6059,53.4283,53.5562,97300.0
2012-03-05 11:10:00,75.42,75.42,75.14,75.16,85800.0,53.5633,53.5633,53.3644,53.3786,85800.0
2012-03-05 11:15:00,75.15,75.23,75.07,75.22,90100.0,53.3715,53.4283,53.3147,53.4212,90100.0
2012-03-05 11:20:00,75.22,75.44,75.21,75.35,70400.0,53.4212,53.5775,53.4141,53.5136,70400.0
2012-03-05 11:25:00,75.35,75.38,75.28,75.37,62300.0,53.5136,53.5349,53.4638,53.5278,62300.0
2012-03-05 11:30:00,75.37,75.37,75.25,75.35,47200.0,53.5278,53.5278,53.4425,53.5136,47200.0
2012-03-05 11:35:00,75.36,75.37,75.3,75.31,40400.0,53.5207,53.5278,53.478,53.4851,40400.0
2012-03-05 11:40:00,75.31,75.41,75.31,75.4,42100.0,53.4851,53.5562,53.4851,53.5491,42100.0
2012-03-05 11:45:00,75.4,75.46,75.36,75.4,28700.0,53.5491,53.5917,53.5207,53.5491,28700.0
2012-03-05 11:50:00,75.4,75.48,75.39,75.39,51900.0,53.5491,53.6059,53.542,53.542,51900.0
2012-03-05 11:55:00,75.4,75.5,75.3,75.31,47700.0,53.5491,53.6201,53.478,53.4851,47700.0
2012-03-05 12:00:00,75.31,75.4,75.28,75.31,51200.0,53.4851,53.5491,53.4638,53.4851,51200.0
2012-03-05 12:05:00,75.32,75.4,75.28,75.36,25200.0,53.4923,53.5491,53.4638,53.5207,25200.0
2012-03-05 12:10:00,75.37,75.37,75.27,75.32,43500.0,53.5278,53.5278,53.4567,53.4923,43500.0
2012-03-05 12:15:00,75.31,75.31,75.22,75.26,42000.0,53.4851,53.4851,53.4212,53.4496,42000.0
2012-03-05 12:20:00,75.26,75.33,75.24,75.27,35800.0,53.4496,53.4994,53.4354,53.4567,35800.0
2012-03-05 12:25:00,75.28,75.36,75.25,75.25,27300.0,53.4638,53.5207,53.4425,53.4425,27300.0
2012-03-05 12:30:00,75.26,75.26,75.13,75.16,72900.0,53.4496,53.4496,53.3573,53.3786,72900.0
2012-03-05 12:35:00,75.16,75.32,75.16,75.25,48500.0,53.3786,53.4923,53.3786,53.4425,48500.0
2012-03-05 12:40:00,75.26,75.34,75.22,75.26,20400.0,53.4496,53.5065,53.4212,53.4496,20400.0
2012-03-05 12:45:00,75.26,75.42,75.26,75.32,35000.0,53.4496,53.5633,53.4496,53.4923,35000.0
2012-03-05 12:50:00,75.31,75.31,75.11,75.11,46400.0,53.4851,53.4851,53.3431,53.3431,46400.0
2012-03-05 12:55:00,75.11,75.19,75.09,75.11,53300.0,53.3431,53.3999,53.3289,53.3431,53300.0
2012-03-05 13:00:00,75.11,75.18,75.06,75.15,38600.0,53.3431,53.3928,53.3076,53.3715,38600.0
2012-03-05 13:05:00,75.15,75.23,75.15,75.17,46200.0,53.3715,53.4283,53.3715,53.3857,46200.0
2012-03-05 13:10:00,75.17,75.19,75.13,75.17,60200.0,53.3857,53.3999,53.3573,53.3857,60200.0
2012-03-05 13:15:00,75.18,75.35,75.17,75.25,58900.0,53.3928,53.5136,53.3857,53.4425,58900.0
2012-03-05 13:20:00,75.24,75.33,75.17,75.33,38600.0,53.4354,53.4994,53.3857,53.4994,38600.0
2012-03-05 13:25:00,75.33,75.33,75.18,75.25,46400.0,53.4994,53.4994,53.3928,53.4425,46400.0
2012-03-05 13:30:00,75.25,75.33,75.23,75.33,31100.0,53.4425,53.4994,53.4283,53.4994,31100.0
2012-03-05 13:35:00,75.33,75.35,75.26,75.31,66600.0,53.4994,53.5136,53.4496,53.4851,66600.0
2012-03-05 13:40:00,75.31,75.35,75.24,75.24,38900.0,53.4851,53.5136,53.4354,53.4354,38900.0
2012-03-05 13:45:00,75.24,75.25,75.15,75.18,48700.0,53.4354,53.4425,53.3715,53.3928,48700.0
2012-03-05 13:50:00,75.18,75.19,75.06,75.09,73600.0,53.3928,53.3999,53.3076,53.3289,73600.0
2012-03-05 13:55:00,75.08,75.17,75.03,75.14,79300.0,53.3218,53.3857,53.2863,53.3644,79300.0
2012-03-05 14:00:00,75.14,75.31,75.13,75.28,47300.0,53.3644,53.4851,53.3573,53.4638,47300.0
2012-03-05 14:05:00,75.28,75.31,75.22,75.25,30800.0,53.4638,53.4851,53.4212,53.4425,30800.0
2012-03-05 14:10:00,75.25,75.37,75.24,75.35,38600.0,53.4425,53.5278,53.4354,53.5136,38600.0
2012-03-05 14:15:00,75.35,75.46,75.35,75.41,36100.0,53.5136,53.5917,53.5136,53.5562,36100.0
2012-03-05 14:20:00,75.41,75.51,75.34,75.43,53900.0,53.5562,53.6272,53.5065,53.5704,53900.0
2012-03-05 14:25:00,75.43,75.54,75.39,75.46,39300.0,53.5704,53.6485,53.542,53.5917,39300.0
2012-03-05 14:30:00,75.46,75.54,75.31,75.41,70200.0,53.5917,53.6485,53.4851,53.5562,70200.0
2012-03-05 14:35:00,75.41,75.46,75.4,75.43,27000.0,53.5562,53.5917,53.5491,53.5704,27000.0
2012-03-05 14:40:00,75.43,75.45,75.33,75.35,29100.0,53.5704,53.5846,53.4994,53.5136,29100.0
2012-03-05 14:45:00,75.35,75.42,75.31,75.42,34300.0,53.5136,53.5633,53.4851,53.5633,34300.0
2012-03-05 14:50:00,75.41,75.47,75.38,75.45,44800.0,53.5562,53.5988,53.5349,53.5846,44800.0
2012-03-05 14:55:00,75.45,75.62,75.44,75.61,90000.0,53.5846,53.7053,53.5775,53.6982,90000.0
2012-03-05 15:00:00,75.61,75.82,75.56,75.79,112600.0,53.6982,53.8474,53.6627,53.826,112600.0
2012-03-05 15:05:00,75.8,75.84,75.76,75.79,100100.0,53.8331,53.8616,53.8047,53.826,100100.0
2012-03-05 15:10:00,75.8,75.82,75.75,75.77,57100.0,53.8331,53.8474,53.7976,53.8118,57100.0
2012-03-05 15:15:00,75.77,75.88,75.74,75.88,55400.0,53.8118,53.89,53.7905,53.89,55400.0
2012-03-05 15:20:00,75.89,75.9,75.75,75.78,88300.0,53.8971,53.9042,53.7976,53.8189,88300.0
2012-03-05 15:25:00,75.78,75.86,75.72,75.79,61200.0,53.8189,53.8758,53.7763,53.826,61200.0
2012-03-05 15:30:00,75.8,75.83,75.74,75.77,58100.0,53.8331,53.8545,53.7905,53.8118,58100.0
2012-03-05 15:35:00,75.77,75.79,75.74,75.75,65000.0,53.8118,53.826,53.7905,53.7976,65000.0
2012-03-05 15:40:00,75.75,75.79,75.7,75.73,112500.0,53.7976,53.826,53.7621,53.7834,112500.0
2012-03-05 15:45:00,75.74,75.82,75.73,75.76,119000.0,53.7905,53.8474,53.7834,53.8047,119000.0
2012-03-05 15:50:00,75.77,75.82,75.72,75.78,121500.0,53.8118,53.8474,53.7763,53.8189,121500.0
2012-03-05 15:55:00,75.79,75.81,75.68,75.72,300400.0,53.826,53.8402,53.7479,53.7763,300400.0
2012-03-06 09:30:00,74.04,74.08,73.5,73.76,450400.0,52.5832,52.6116,52.1997,52.3843,450400.0
2012-03-06 09:35:00,73.76,73.76,73.5,73.64,145600.0,52.3843,52.3843,52.1997,52.2991,145600.0
2012-03-06 09:40:00,73.64,73.79,73.55,73.74,137400.0,52.2991,52.4056,52.2352,52.3701,137400.0
2012-03-06 09:45:00,73.72,73.9,73.67,73.67,137500.0,52.3559,52.4838,52.3204,52.3204,137500.0
2012-03-06 09:50:00,73.66,73.66,73.3,73.32,186300.0,52.3133,52.3133,52.0576,52.0719,186300.0
2012-03-06 09:55:00,73.31,73.59,73.17,73.55,194700.0,52.0648,52.2636,51.9653,52.2352,194700.0
2012-03-06 10:00:00,73.52,73.69,73.48,73.51,129600.0,52.2139,52.3346,52.1855,52.2068,129600.0
2012-03-06 10:05:00,73.51,73.65,73.43,73.57,137900.0,52.2068,52.3062,52.15,52.2494,137900.0
2012-03-06 10:10:00,73.58,73.61,73.38,73.38,111500.0,52.2565,52.2778,52.1145,52.1145,111500.0
2012-03-06 10:15:00,73.4,73.4,73.2,73.28,193400.0,52.1287,52.1287,51.9866,52.0434,193400.0
2012-03-06 10:20:00,73.28,73.33,73.1,73.16,292500.0,52.0434,52.079,51.9156,51.9582,292500.0
2012-03-06 10:25:00,73.16,73.37,73.11,73.26,109000.0,51.9582,52.1074,51.9227,52.0292,109000.0
2012-03-06 10:30:00,73.27,73.41,73.23,73.41,127800.0,52.0363,52.1358,52.0079,52.1358,127800.0
2012-03-06 10:35:00,73.4,73.69,73.4,73.56,177600.0,52.1287,52.3346,52.1287,52.2423,177600.0
2012-03-06 10:40:00,73.56,73.66,73.55,73.58,143800.0,52.2423,52.3133,52.2352,52.2565,143800.0
2012-03-06 10:45:00,73.59,73.59,73.24,73.26,158600.0,52.2636,52.2636,52.015,52.0292,158600.0
2012-03-06 10:50:00,73.25,73.27,73.07,73.09,153600.0,52.0221,52.0363,51.8943,51.9085,153600.0
2012-03-06 10:55:00,73.13,73.25,73.04,73.16,126500.0,51.9369,52.0221,51.873,51.9582,126500.0
2012-03-06 11:00:00,73.15,73.33,73.14,73.32,72000.0,51.9511,52.079,51.944,52.0719,72000.0
2012-03-06 11:05:00,73.31,73.64,73.2,73.63,138200.0,52.0648,52.2991,51.9866,52.292,138200.0
2012-03-06 11:10:00,73.62,73.66,73.54,73.54,108100.0,52.2849,52.3133,52.2281,52.2281,108100.0
2012-03-06 11:15:00,73.54,73.59,73.34,73.39,105500.0,52.2281,52.2636,52.0861,52.1216,105500.0
2012-03-06 11:20:00,73.39,73.48,73.3,73.31,87900.0,52.1216,52.1855,52.0576,52.0648,87900.0
2012-03-06 11:25:00,73.32,73.49,73.31,73.45,107700.0,52.0719,52.1926,52.0648,52.1642,107700.0
2012-03-06 11:30:00,73.45,73.45,73.17,73.19,101200.0,52.1642,52.1642,51.9653,51.9795,101200.0
2012-03-06 11:35:00,73.2,73.25,73.06,73.2,82900.0,51.9866,52.0221,51.8872,51.9866,82900.0
2012-03-06 11:40:00,73.22,73.35,73.16,73.2,77300.0,52.0008,52.0932,51.9582,51.9866,77300.0
2012-03-06 11:45:00,73.21,73.27,73.03,73.03,127200.0,51.9937,52.0363,51.8659,51.8659,127200.0
2012-03-06 11:50:00,73.03,73.03,72.84,72.85,212800.0,51.8659,51.8659,51.731,51.7381,212800.0
2012-03-06 11:55:00,72.84,72.94,72.82,72.93,89200.0,51.731,51.802,51.7168,51.7949,89200.0
2012-03-06 12:00:00,72.91,73.04,72.91,72.99,126200.0,51.7807,51.873,51.7807,51.8375,126200.0
2012-03-06 12:05:00,73.01,73.05,72.92,73.04,96000.0,51.8517,51.8801,51.7878,51.873,96000.0
2012-03-06 12:10:00,73.02,73.07,72.97,72.97,119900.0,51.8588,51.8943,51.8233,51.8233,119900.0
2012-03-06 12:15:00,72.99,73.02,72.83,72.83,91000.0,51.8375,51.8588,51.7239,51.7239,91000.0
2012-03-06 12:20:00,72.84,72.92,72.8,72.87,65400.0,51.731,51.7878,51.7025,51.7523,65400.0
2012-03-06 12:25:00,72.86,72.87,72.73,72.78,59200.0,51.7452,51.7523,51.6528,51.6883,59200.0
2012-03-06 12:30:00,72.77,72.94,72.76,72.86,65700.0,51.6812,51.802,51.6741,51.7452,65700.0
2012-03-06 12:35:00,72.87,72.94,72.86,72.88,47400.0,51.7523,51.802,51.7452,51.7594,47400.0
2012-03-06 12:40:00,72.89,72.89,72.83,72.84,42100.0,51.7665,51.7665,51.7239,51.731,42100.0
2012-03-06 12:45:00,72.86,72.99,72.84,72.92,58200.0,51.7452,51.8375,51.731,51.7878,58200.0
2012-03-06 12:50:00,72.91,72.98,72.87,72.93,72900.0,51.7807,51.8304,51.7523,51.7949,72900.0
2012-03-06 12:55:00,72.93,72.97,72.86,72.89,43600.0,51.7949,51.8233,51.7452,51.7665,43600.0
2012-03-06 13:00:00,72.89,73.05,72.81,72.99,75400.0,51.7665,51.8801,51.7097,51.8375,75400.0
2012-03-06 13:05:00,73.01,73.02,72.95,73.02,63200.0,51.8517,51.8588,51.8091,51.8588,63200.0
2012-03-06 13:10:00,73.02,73.04,72.85,72.85,42700.0,51.8588,51.873,51.7381,51.7381,42700.0
2012-03-06 13:15:00,72.84,72.92,72.8,72.92,77200.0,51.731,51.7878,51.7025,51.7878,77200.0
2012-03-06 13:20:00,72.92,72.93,72.85,72.92,74900.0,51.7878,51.7949,51.7381,51.7878,74900.0
2012-03-06 13:25:00,72.92,73.05,72.92,73.03,111000.0,51.7878,51.8801,51.7878,51.8659,111000.0
2012-03-06 13:30:00,73.02,73.14,73.02,73.13,58100.0,51.8588,51.944,51.8588,51.9369,58100.0
2012-03-06 13:35:00,73.14,73.33,73.14,73.32,103900.0,51.944,52.079,51.944,52.0719,103900.0
2012-03-06 13:40:00,73.33,73.45,73.31,73.39,145000.0,52.079,52.1642,52.0648,52.1216,145000.0
2012-03-06 13:45:00,73.39,73.59,73.29,73.59,165400.0,52.1216,52.2636,52.0505,52.2636,165400.0
2012-03-06 13:50:00,73.59,73.73,73.56,73.73,100900.0,52.2636,52.363,52.2423,52.363,100900.0
2012-03-06 13:55:00,73.72,73.73,73.61,73.63,112900.0,52.3559,52.363,52.2778,52.292,112900.0
2012-03-06 14:00:00,73.63,73.67,73.6,73.66,121100.0,52.292,52.3204,52.2707,52.3133,121100.0
2012-03-06 14:05:00,73.65,73.68,73.62,73.64,72100.0,52.3062,52.3275,52.2849,52.2991,72100.0
2012-03-06 14:10:00,73.64,73.66,73.61,73.63,94400.0,52.2991,52.3133,52.2778,52.292,94400.0
2012-03-06 14:15:00,73.62,73.7,73.51,73.56,80900.0,52.2849,52.3417,52.2068,52.2423,80900.0
2012-03-06 14:20:00,73.56,73.56,73.43,73.47,76900.0,52.2423,52.2423,52.15,52.1784,76900.0
2012-03-06 14:25:00,73.48,73.48,73.28,73.38,133700.0,52.1855,52.1855,52.0434,52.1145,133700.0
2012-03-06 14:30:00,73.39,73.43,73.32,73.4,88500.0,52.1216,52.15,52.0719,52.1287,88500.0
2012-03-06 14:35:00,73.4,73.42,73.3,73.42,123400.0,52.1287,52.1429,52.0576,52.1429,123400.0
2012-03-06 14:40:00,73.42,73.44,73.25,73.31,73400.0,52.1429,52.1571,52.0221,52.0648,73400.0
2012-03-06 14:45:00,73.31,73.35,73.27,73.34,90000.0,52.0648,52.0932,52.0363,52.0861,90000.0
2012-03-06 14:50:00,73.34,73.4,73.33,73.4,69900.0,52.0861,52.1287,52.079,52.1287,69900.0
2012-03-06 14:55:00,73.39,73.4,73.34,73.35,72300.0,52.1216,52.1287,52.0861,52.0932,72300.0
2012-03-06 15:00:00,73.36,73.5,73.34,73.46,93800.0,52.1003,52.1997,52.0861,52.1713,93800.0
2012-03-06 15:05:00,73.46,73.48,73.38,73.41,114600.0,52.1713,52.1855,52.1145,52.1358,114600.0
2012-03-06 15:10:00,73.41,73.42,73.26,73.26,107600.0,52.1358,52.1429,52.0292,52.0292,107600.0
2012-03-06 15:15:00,73.26,73.37,73.2,73.37,126400.0,52.0292,52.1074,51.9866,52.1074,126400.0
2012-03-06 15:20:00,73.38,73.43,73.34,73.42,108200.0,52.1145,52.15,52.0861,52.1429,108200.0
2012-03-06 15:25:00,73.43,73.49,73.35,73.43,163300.0,52.15,52.1926,52.0932,52.15,163300.0
2012-03-06 15:30:00,73.43,73.48,73.38,73.46,160900.0,52.15,52.1855,52.1145,52.1713,160900.0
2012-03-06 15:35:00,73.45,73.64,73.45,73.64,111600.0,52.1642,52.2991,52.1642,52.2991,111600.0
2012-03-06 15:40:00,73.64,73.84,73.63,73.78,239000.0,52.2991,52.4412,52.292,52.3985,239000.0
2012-03-06 15:45:00,73.78,73.82,73.66,73.7,219000.0,52.3985,52.427,52.3133,52.3417,219000.0
2012-03-06 15:50:00,73.69,73.85,73.68,73.85,279600.0,52.3346,52.4483,52.3275,52.4483,279600.0
2012-03-06 15:55:00,73.84,73.95,73.81,73.82,381200.0,52.4412,52.5193,52.4199,52.427,381200.0
2012-03-07 09:30:00,74.37,74.4,74.14,74.22,205200.0,52.8176,52.8389,52.6542,52.711,205200.0
2012-03-07 09:35:00,74.26,74.37,74.1,74.2,96500.0,52.7394,52.8176,52.6258,52.6968,96500.0
2012-03-07 09:40:00,74.2,74.3,73.91,74.23,79000.0,52.6968,52.7678,52.4909,52.7181,79000.0
2012-03-07 09:45:00,74.25,74.3,74.06,74.16,73800.0,52.7323,52.7678,52.5974,52.6684,73800.0
2012-03-07 09:50:00,74.16,74.26,74.1,74.24,69100.0,52.6684,52.7394,52.6258,52.7252,69100.0
2012-03-07 09:55:00,74.26,74.36,74.17,74.34,101600.0,52.7394,52.8105,52.6755,52.7963,101600.0
2012-03-07 10:00:00,74.35,74.48,74.21,74.32,138600.0,52.8034,52.8957,52.7039,52.7821,138600.0
2012-03-07 10:05:00,74.31,74.42,74.15,74.17,71700.0,52.7749,52.8531,52.6613,52.6755,71700.0
2012-03-07 10:10:00,74.16,74.41,74.16,74.38,41900.0,52.6684,52.846,52.6684,52.8247,41900.0
2012-03-07 10:15:00,74.38,74.56,74.37,74.49,105200.0,52.8247,52.9525,52.8176,52.9028,105200.0
2012-03-07 10:20:00,74.5,74.5,74.23,74.32,63600.0,52.9099,52.9099,52.7181,52.7821,63600.0
2012-03-07 10:25:00,74.3,74.3,74.09,74.23,95300.0,52.7678,52.7678,52.6187,52.7181,95300.0
2012-03-07 10:30:00,74.25,74.52,74.23,74.45,207200.0,52.7323,52.9241,52.7181,52.8744,207200.0
2012-03-07 10:35:00,74.46,74.49,74.4,74.4,42400.0,52.8815,52.9028,52.8389,52.8389,42400.0
2012-03-07 10:40:00,74.4,74.4,74.05,74.07,58900.0,52.8389,52.8389,52.5903,52.6045,58900.0
2012-03-07 10:45:00,74.09,74.23,74.02,74.15,37600.0,52.6187,52.7181,52.569,52.6613,37600.0
2012-03-07 10:50:00,74.16,74.25,74.12,74.25,36300.0,52.6684,52.7323,52.64,52.7323,36300.0
2012-03-07 10:55:00,74.26,74.31,74.18,74.22,49400.0,52.7394,52.7749,52.6826,52.711,49400.0
2012-03-07 11:00:00,74.22,74.45,74.21,74.36,82900.0,52.711,52.8744,52.7039,52.8105,82900.0
2012-03-07 11:05:00,74.36,74.53,74.34,74.5,126300.0,52.8105,52.9312,52.7963,52.9099,126300.0
2012-03-07 11:10:00,74.52,74.66,74.48,74.56,86700.0,52.9241,53.0235,52.8957,52.9525,86700.0
2012-03-07 11:15:00,74.55,74.59,74.47,74.52,52300.0,52.9454,52.9738,52.8886,52.9241,52300.0
2012-03-07 11:20:00,74.53,74.58,74.38,74.41,79700.0,52.9312,52.9667,52.8247,52.846,79700.0
2012-03-07 11:25:00,74.4,74.6,74.4,74.51,46400.0,52.8389,52.9809,52.8389,52.917,46400.0
2012-03-07 11:30:00,74.51,74.58,74.43,74.53,67200.0,52.917,52.9667,52.8602,52.9312,67200.0
2012-03-07 11:35:00,74.52,74.57,74.41,74.57,52900.0,52.9241,52.9596,52.846,52.9596,52900.0
2012-03-07 11:40:00,74.56,74.65,74.56,74.61,42800.0,52.9525,53.0164,52.9525,52.988,42800.0
2012-03-07 11:45:00,74.61,74.63,74.48,74.51,27800.0,52.988,53.0022,52.8957,52.917,27800.0
2012-03-07 11:50:00,74.51,74.54,74.48,74.49,30100.0,52.917,52.9383,52.8957,52.9028,30100.0
2012-03-07 11:55:00,74.49,74.59,74.47,74.55,45800.0,52.9028,52.9738,52.8886,52.9454,45800.0
2012-03-07 12:00:00,74.55,74.61,74.5,74.5,36100.0,52.9454,52.988,52.9099,52.9099,36100.0
2012-03-07 12:05:00,74.5,74.53,74.41,74.44,42900.0,52.9099,52.9312,52.846,52.8673,42900.0
2012-03-07 12:10:00,74.44,74.5,74.4,74.43,50800.0,52.8673,52.9099,52.8389,52.8602,50800.0
2012-03-07 12:15:00,74.43,74.45,74.33,74.34,57000.0,52.8602,52.8744,52.7892,52.7963,57000.0
2012-03-07 12:20:00,74.33,74.35,74.25,74.26,53700.0,52.7892,52.8034,52.7323,52.7394,53700.0
2012-03-07 12:25:00,74.26,74.28,74.21,74.24,35400.0,52.7394,52.7536,52.7039,52.7252,35400.0
2012-03-07 12:30:00,74.23,74.32,74.2,74.21,88400.0,52.7181,52.7821,52.6968,52.7039,88400.0
2012-03-07 12:35:00,74.21,74.23,74.16,74.18,39800.0,52.7039,52.7181,52.6684,52.6826,39800.0
2012-03-07 12:40:00,74.18,74.25,74.17,74.25,55700.0,52.6826,52.7323,52.6755,52.7323,55700.0
2012-03-07 12:45:00,74.25,74.26,74.17,74.24,47800.0,52.7323,52.7394,52.6755,52.7252,47800.0
2012-03-07 12:50:00,74.24,74.29,74.22,74.27,27700.0,52.7252,52.7607,52.711,52.7465,27700.0
2012-03-07 12:55:00,74.27,74.28,74.21,74.21,45300.0,52.7465,52.7536,52.7039,52.7039,45300.0
2012-03-07 13:00:00,74.22,74.28,74.19,74.25,63100.0,52.711,52.7536,52.6897,52.7323,63100.0
2012-03-07 13:05:00,74.26,74.27,74.18,74.19,45600.0,52.7394,52.7465,52.6826,52.6897,45600.0
2012-03-07 13:10:00,74.19,74.27,74.15,74.26,58900.0,52.6897,52.7465,52.6613,52.7394,58900.0
2012-03-07 13:15:00,74.26,74.38,74.24,74.32,36600.0,52.7394,52.8247,52.7252,52.7821,36600.0
2012-03-07 13:20:00,74.32,74.34,74.28,74.3,57400.0,52.7821,52.7963,52.7536,52.7678,57400.0
2012-03-07 13:25:00,74.3,74.38,74.3,74.35,16200.0,52.7678,52.8247,52.7678,52.8034,16200.0
2012-03-07 13:30:00,74.37,74.4,74.31,74.35,108200.0,52.8176,52.8389,52.7749,52.8034,108200.0
2012-03-07 13:35:00,74.36,74.45,74.36,74.45,29000.0,52.8105,52.8744,52.8105,52.8744,29000.0
2012-03-07 13:40:00,74.43,74.44,74.26,74.31,28800.0,52.8602,52.8673,52.7394,52.7749,28800.0
2012-03-07 13:45:00,74.3,74.37,74.26,74.34,50600.0,52.7678,52.8176,52.7394,52.7963,50600.0
2012-03-07 13:50:00,74.35,74.47,74.33,74.45,36100.0,52.8034,52.8886,52.7892,52.8744,36100.0
2012-03-07 13:55:00,74.45,74.57,74.45,74.55,63100.0,52.8744,52.9596,52.8744,52.9454,63100.0
2012-03-07 14:00:00,74.56,74.73,74.55,74.73,91600.0,52.9525,53.0732,52.9454,53.0732,91600.0
2012-03-07 14:05:00,74.73,74.79,74.71,74.73,104900.0,53.0732,53.1158,53.059,53.0732,104900.0
2012-03-07 14:10:00,74.74,74.79,74.71,74.74,64600.0,53.0803,53.1158,53.059,53.0803,64600.0
2012-03-07 14:15:00,74.73,74.78,74.63,74.64,92400.0,53.0732,53.1087,53.0022,53.0093,92400.0
2012-03-07 14:20:00,74.65,74.65,74.54,74.56,51300.0,53.0164,53.0164,52.9383,52.9525,51300.0
2012-03-07 14:25:00,74.56,74.71,74.56,74.7,48600.0,52.9525,53.059,52.9525,53.0519,48600.0
2012-03-07 14:30:00,74.7,74.73,74.53,74.58,62400.0,53.0519,53.0732,52.9312,52.9667,62400.0
2012-03-07 14:35:00,74.57,74.58,74.52,74.53,48800.0,52.9596,52.9667,52.9241,52.9312,48800.0
2012-03-07 14:40:00,74.53,74.57,74.47,74.57,77900.0,52.9312,52.9596,52.8886,52.9596,77900.0
2012-03-07 14:45:00,74.56,74.6,74.51,74.56,61200.0,52.9525,52.9809,52.917,52.9525,61200.0
2012-03-07 14:50:00,74.57,74.8,74.56,74.79,71700.0,52.9596,53.1229,52.9525,53.1158,71700.0
2012-03-07 14:55:00,74.78,74.83,74.76,74.81,46000.0,53.1087,53.1443,53.0945,53.13,46000.0
2012-03-07 15:00:00,74.83,74.88,74.77,74.83,71800.0,53.1443,53.1798,53.1016,53.1443,71800.0
2012-03-07 15:05:00,74.82,74.85,74.75,74.77,61100.0,53.1372,53.1585,53.0874,53.1016,61100.0
2012-03-07 15:10:00,74.77,74.81,74.73,74.77,71700.0,53.1016,53.13,53.0732,53.1016,71700.0
2012-03-07 15:15:00,74.77,74.84,74.7,74.84,63500.0,53.1016,53.1514,53.0519,53.1514,63500.0
2012-03-07 15:20:00,74.84,74.93,74.83,74.86,78200.0,53.1514,53.2153,53.1443,53.1656,78200.0
2012-03-07 15:25:00,74.86,74.9,74.76,74.78,90900.0,53.1656,53.194,53.0945,53.1087,90900.0
2012-03-07 15:30:00,74.78,74.82,74.73,74.82,97300.0,53.1087,53.1372,53.0732,53.1372,97300.0
2012-03-07 15:35:00,74.82,74.83,74.72,74.73,103700.0,53.1372,53.1443,53.0661,53.0732,103700.0
2012-03-07 15:40:00,74.73,74.84,74.71,74.8,176400.0,53.0732,53.1514,53.059,53.1229,176400.0
2012-03-07 15:45:00,74.8,74.85,74.79,74.81,170700.0,53.1229,53.1585,53.1158,53.13,170700.0
2012-03-07 15:50:00,74.81,74.92,74.8,74.9,189300.0,53.13,53.2082,53.1229,53.194,189300.0
2012-03-07 15:55:00,74.91,74.91,74.69,74.71,376000.0,53.2011,53.2011,53.0448,53.059,376000.0
2012-03-08 09:30:00,75.29,75.9,75.17,75.62,224800.0,53.4709,53.9042,53.3857,53.7053,224800.0
2012-03-08 09:35:00,75.61,75.66,75.34,75.39,94400.0,53.6982,53.7337,53.5065,53.542,94400.0
2012-03-08 09:40:00,75.39,75.74,75.39,75.74,141000.0,53.542,53.7905,53.542,53.7905,141000.0
2012-03-08 09:45:00,75.74,75.8,75.35,75.37,57100.0,53.7905,53.8331,53.5136,53.5278,57100.0
2012-03-08 09:50:00,75.36,75.5,75.31,75.42,53800.0,53.5207,53.6201,53.4851,53.5633,53800.0
2012-03-08 09:55:00,75.4,75.5,75.28,75.29,43800.0,53.5491,53.6201,53.4638,53.4709,43800.0
2012-03-08 10:00:00,75.33,75.44,75.26,75.29,92600.0,53.4994,53.5775,53.4496,53.4709,92600.0
2012-03-08 10:05:00,75.28,75.32,75.23,75.27,55700.0,53.4638,53.4923,53.4283,53.4567,55700.0
2012-03-08 10:10:00,75.27,75.28,75.08,75.21,38200.0,53.4567,53.4638,53.3218,53.4141,38200.0
2012-03-08 10:15:00,75.21,75.21,75.02,75.16,50900.0,53.4141,53.4141,53.2792,53.3786,50900.0
2012-03-08 10:20:00,75.16,75.21,75.09,75.14,72300.0,53.3786,53.4141,53.3289,53.3644,72300.0
2012-03-08 10:25:00,75.14,75.22,75.03,75.19,68600.0,53.3644,53.4212,53.2863,53.3999,68600.0
2012-03-08 10:30:00,75.19,75.33,75.16,75.33,71900.0,53.3999,53.4994,53.3786,53.4994,71900.0
2012-03-08 10:35:00,75.31,75.36,75.21,75.22,68300.0,53.4851,53.5207,53.4141,53.4212,68300.0
2012-03-08 10:40:00,75.21,75.3,75.19,75.25,102900.0,53.4141,53.478,53.3999,53.4425,102900.0
2012-03-08 10:45:00,75.26,75.43,75.25,75.41,85600.0,53.4496,53.5704,53.4425,53.5562,85600.0
2012-03-08 10:50:00,75.41,75.51,75.35,75.38,56500.0,53.5562,53.6272,53.5136,53.5349,56500.0
2012-03-08 10:55:00,75.4,75.46,75.35,75.46,45200.0,53.5491,53.5917,53.5136,53.5917,45200.0
2012-03-08 11:00:00,75.47,75.66,75.41,75.63,86500.0,53.5988,53.7337,53.5562,53.7124,86500.0
2012-03-08 11:05:00,75.64,75.65,75.56,75.6,67000.0,53.7195,53.7266,53.6627,53.6911,67000.0
2012-03-08 11:10:00,75.59,75.72,75.58,75.64,70900.0,53.684,53.7763,53.6769,53.7195,70900.0
2012-03-08 11:15:00,75.63,75.73,75.61,75.65,103000.0,53.7124,53.7834,53.6982,53.7266,103000.0
2012-03-08 11:20:00,75.64,75.72,75.57,75.61,164500.0,53.7195,53.7763,53.6698,53.6982,164500.0
2012-03-08 11:25:00,75.61,75.63,75.46,75.53,78800.0,53.6982,53.7124,53.5917,53.6414,78800.0
2012-03-08 11:30:00,75.51,75.52,75.37,75.38,71300.0,53.6272,53.6343,53.5278,53.5349,71300.0
2012-03-08 11:35:00,75.38,75.41,75.32,75.35,58700.0,53.5349,53.5562,53.4923,53.5136,58700.0
2012-03-08 11:40:00,75.36,75.45,75.35,75.43,67200.0,53.5207,53.5846,53.5136,53.5704,67200.0
2012-03-08 11:45:00,75.43,75.43,75.3,75.3,52800.0,53.5704,53.5704,53.478,53.478,52800.0
2012-03-08 11:50:00,75.29,75.35,75.24,75.28,52400.0,53.4709,53.5136,53.4354,53.4638,52400.0
2012-03-08 11:55:00,75.28,75.39,75.28,75.38,36100.0,53.4638,53.542,53.4638,53.5349,36100.0
2012-03-08 12:00:00,75.39,75.43,75.38,75.42,27000.0,53.542,53.5704,53.5349,53.5633,27000.0
2012-03-08 12:05:00,75.42,75.54,75.41,75.53,30100.0,53.5633,53.6485,53.5562,53.6414,30100.0
2012-03-08 12:10:00,75.54,75.65,75.53,75.62,39400.0,53.6485,53.7266,53.6414,53.7053,39400.0
2012-03-08 12:15:00,75.63,75.65,75.53,75.54,45500.0,53.7124,53.7266,53.6414,53.6485,45500.0
2012-03-08 12:20:00,75.54,75.65,75.54,75.61,30000.0,53.6485,53.7266,53.6485,53.6982,30000.0
2012-03-08 12:25:00,75.61,75.62,75.55,75.59,21200.0,53.6982,53.7053,53.6556,53.684,21200.0
2012-03-08 12:30:00,75.59,75.62,75.5,75.55,36900.0,53.684,53.7053,53.6201,53.6556,36900.0
2012-03-08 12:35:00,75.55,75.78,75.55,75.76,59600.0,53.6556,53.8189,53.6556,53.8047,59600.0
2012-03-08 12:40:00,75.78,75.81,75.72,75.81,36300.0,53.8189,53.8402,53.7763,53.8402,36300.0
2012-03-08 12:45:00,75.81,75.87,75.81,75.85,40200.0,53.8402,53.8829,53.8402,53.8687,40200.0
2012-03-08 12:50:00,75.85,75.97,75.83,75.96,81600.0,53.8687,53.9539,53.8545,53.9468,81600.0
2012-03-08 12:55:00,75.95,75.99,75.91,75.98,45500.0,53.9397,53.9681,53.9113,53.961,45500.0
2012-03-08 13:00:00,75.98,76.05,75.95,76.03,64800.0,53.961,54.0107,53.9397,53.9965,64800.0
2012-03-08 13:05:00,76.03,76.03,75.85,75.92,50200.0,53.9965,53.9965,53.8687,53.9184,50200.0
2012-03-08 13:10:00,75.92,75.92,75.81,75.92,29900.0,53.9184,53.9184,53.8402,53.9184,29900.0
2012-03-08 13:15:00,75.92,75.96,75.9,75.9,31700.0,53.9184,53.9468,53.9042,53.9042,31700.0
2012-03-08 13:20:00,75.89,75.9,75.81,75.89,32400.0,53.8971,53.9042,53.8402,53.8971,32400.0
2012-03-08 13:25:00,75.88,75.94,75.83,75.9,36200.0,53.89,53.9326,53.8545,53.9042,36200.0
2012-03-08 13:30:00,75.91,75.91,75.82,75.89,37900.0,53.9113,53.9113,53.8474,53.8971,37900.0
2012-03-08 13:35:00,75.89,75.93,75.84,75.84,34900.0,53.8971,53.9255,53.8616,53.8616,34900.0
2012-03-08 13:40:00,75.84,75.91,75.8,75.89,48800.0,53.8616,53.9113,53.8331,53.8971,48800.0
2012-03-08 13:45:00,75.89,75.99,75.88,75.97,65300.0,53.8971,53.9681,53.89,53.9539,65300.0
2012-03-08 13:50:00,75.96,75.99,75.88,75.88,45100.0,53.9468,53.9681,53.89,53.89,45100.0
2012-03-08 13:55:00,75.88,75.96,75.86,75.95,50800.0,53.89,53.9468,53.8758,53.9397,50800.0
2012-03-08 14:00:00,75.96,76.03,75.92,75.92,79300.0,53.9468,53.9965,53.9184,53.9184,79300.0
2012-03-08 14:05:00,75.92,76.01,75.92,76.0,36600.0,53.9184,53.9823,53.9184,53.9752,36600.0
2012-03-08 14:10:00,76.0,76.02,76.0,76.0,67700.0,53.9752,53.9894,53.9752,53.9752,67700.0
2012-03-08 14:15:00,76.01,76.04,75.98,76.01,37800.0,53.9823,54.0036,53.961,53.9823,37800.0
2012-03-08 14:20:00,76.02,76.04,75.98,76.0,30000.0,53.9894,54.0036,53.961,53.9752,30000.0
2012-03-08 14:25:00,75.99,76.08,75.96,76.04,82200.0,53.9681,54.032,53.9468,54.0036,82200.0
2012-03-08 14:30:00,76.05,76.08,75.95,75.97,36300.0,54.0107,54.032,53.9397,53.9539,36300.0
2012-03-08 14:35:00,75.97,76.05,75.96,76.03,34600.0,53.9539,54.0107,53.9468,53.9965,34600.0
2012-03-08 14:40:00,76.03,76.09,76.02,76.07,35600.0,53.9965,54.0391,53.9894,54.0249,35600.0
2012-03-08 14:45:00,76.07,76.09,76.02,76.06,32300.0,54.0249,54.0391,53.9894,54.0178,32300.0
2012-03-08 14:50:00,76.07,76.28,76.07,76.28,102300.0,54.0249,54.174,54.0249,54.174,102300.0
2012-03-08 14:55:00,76.28,76.34,76.19,76.24,70200.0,54.174,54.2167,54.1101,54.1456,70200.0
2012-03-08 15:00:00,76.22,76.23,76.11,76.17,37200.0,54.1314,54.1385,54.0533,54.0959,37200.0
2012-03-08 15:05:00,76.17,76.17,76.11,76.13,37300.0,54.0959,54.0959,54.0533,54.0675,37300.0
2012-03-08 15:10:00,76.11,76.26,76.11,76.24,55100.0,54.0533,54.1598,54.0533,54.1456,55100.0
2012-03-08 15:15:00,76.22,76.26,76.15,76.2,124900.0,54.1314,54.1598,54.0817,54.1172,124900.0
2012-03-08 15:20:00,76.22,76.24,76.19,76.22,88800.0,54.1314,54.1456,54.1101,54.1314,88800.0
2012-03-08 15:25:00,76.23,76.23,76.11,76.11,67700.0,54.1385,54.1385,54.0533,54.0533,67700.0
2012-03-08 15:30:00,76.12,76.17,76.1,76.15,111000.0,54.0604,54.0959,54.0462,54.0817,111000.0
2012-03-08 15:35:00,76.15,76.17,75.94,75.94,179900.0,54.0817,54.0959,53.9326,53.9326,179900.0
2012-03-08 15:40:00,75.94,76.07,75.9,75.92,215600.0,53.9326,54.0249,53.9042,53.9184,215600.0
2012-03-08 15:45:00,75.92,75.93,75.78,75.79,196100.0,53.9184,53.9255,53.8189,53.826,196100.0
2012-03-08 15:50:00,75.79,75.88,75.77,75.86,248700.0,53.826,53.89,53.8118,53.8758,248700.0
2012-03-08 15:55:00,75.85,75.86,75.75,75.8,264600.0,53.8687,53.8758,53.7976,53.8331,264600.0
2012-03-09 09:30:00,76.04,76.15,75.83,76.15,96600.0,54.0036,54.0817,53.8545,54.0817,96600.0
2012-03-09 09:35:00,76.11,76.38,76.02,76.23,76600.0,54.0533,54.2451,53.9894,54.1385,76600.0
2012-03-09 09:40:00,76.25,76.39,76.14,76.18,72400.0,54.1527,54.2522,54.0746,54.103,72400.0
2012-03-09 09:45:00,76.18,76.44,76.18,76.31,78700.0,54.103,54.2877,54.103,54.1953,78700.0
2012-03-09 09:50:00,76.31,76.37,76.04,76.1,60200.0,54.1953,54.238,54.0036,54.0462,60200.0
2012-03-09 09:55:00,76.07,76.08,75.85,76.03,80500.0,54.0249,54.032,53.8687,53.9965,80500.0
2012-03-09 10:00:00,76.03,76.15,75.94,76.15,66900.0,53.9965,54.0817,53.9326,54.0817,66900.0
2012-03-09 10:05:00,76.15,76.17,76.04,76.12,75600.0,54.0817,54.0959,54.0036,54.0604,75600.0
2012-03-09 10:10:00,76.12,76.13,75.87,75.93,62900.0,54.0604,54.0675,53.8829,53.9255,62900.0
2012-03-09 10:15:00,75.93,76.0,75.88,75.97,113100.0,53.9255,53.9752,53.89,53.9539,113100.0
2012-03-09 10:20:00,75.98,76.2,75.97,76.2,79500.0,53.961,54.1172,53.9539,54.1172,79500.0
2012-03-09 10:25:00,76.2,76.32,76.18,76.3,46800.0,54.1172,54.2025,54.103,54.1882,46800.0
2012-03-09 10:30:00,76.29,76.51,76.29,76.51,54800.0,54.1811,54.3374,54.1811,54.3374,54800.0
2012-03-09 10:35:00,76.53,76.68,76.51,76.68,87400.0,54.3516,54.4581,54.3374,54.4581,87400.0
2012-03-09 10:40:00,76.69,76.76,76.45,76.48,78500.0,54.4652,54.5149,54.2948,54.3161,78500.0
2012-03-09 10:45:00,76.47,76.62,76.46,76.5,57100.0,54.309,54.4155,54.3019,54.3303,57100.0
2012-03-09 10:50:00,76.51,76.63,76.5,76.6,129100.0,54.3374,54.4226,54.3303,54.4013,129100.0
2012-03-09 10:55:00,76.61,76.66,76.56,76.66,54200.0,54.4084,54.4439,54.3729,54.4439,54200.0
2012-03-09 11:00:00,76.66,76.68,76.61,76.62,77600.0,54.4439,54.4581,54.4084,54.4155,77600.0
2012-03-09 11:05:00,76.62,76.62,76.5,76.57,129700.0,54.4155,54.4155,54.3303,54.38,129700.0
2012-03-09 11:10:00,76.56,76.64,76.56,76.6,59500.0,54.3729,54.4297,54.3729,54.4013,59500.0
2012-03-09 11:15:00,76.6,76.67,76.57,76.63,60300.0,54.4013,54.451,54.38,54.4226,60300.0
2012-03-09 11:20:00,76.64,76.68,76.55,76.56,85100.0,54.4297,54.4581,54.3658,54.3729,85100.0
2012-03-09 11:25:00,76.55,76.6,76.55,76.58,98100.0,54.3658,54.4013,54.3658,54.3871,98100.0
2012-03-09 11:30:00,76.59,76.59,76.55,76.56,162700.0,54.3942,54.3942,54.3658,54.3729,162700.0
2012-03-09 11:35:00,76.57,76.64,76.55,76.63,46500.0,54.38,54.4297,54.3658,54.4226,46500.0
2012-03-09 11:40:00,76.63,76.63,76.56,76.56,26600.0,54.4226,54.4226,54.3729,54.3729,26600.0
2012-03-09 11:45:00,76.56,76.71,76.55,76.61,42700.0,54.3729,54.4794,54.3658,54.4084,42700.0
2012-03-09 11:50:00,76.61,76.69,76.61,76.66,28200.0,54.4084,54.4652,54.4084,54.4439,28200.0
2012-03-09 11:55:00,76.66,76.73,76.63,76.69,50600.0,54.4439,54.4936,54.4226,54.4652,50600.0
2012-03-09 12:00:00,76.68,76.73,76.62,76.64,21100.0,54.4581,54.4936,54.4155,54.4297,21100.0
2012-03-09 12:05:00,76.64,76.65,76.55,76.56,24400.0,54.4297,54.4368,54.3658,54.3729,24400.0
2012-03-09 12:10:00,76.56,76.64,76.5,76.62,34600.0,54.3729,54.4297,54.3303,54.4155,34600.0
2012-03-09 12:15:00,76.63,76.67,76.6,76.66,20800.0,54.4226,54.451,54.4013,54.4439,20800.0
2012-03-09 12:20:00,76.66,76.67,76.54,76.6,27200.0,54.4439,54.451,54.3587,54.4013,27200.0
2012-03-09 12:25:00,76.6,76.64,76.58,76.6,44300.0,54.4013,54.4297,54.3871,54.4013,44300.0
2012-03-09 12:30:00,76.6,76.6,76.55,76.55,25100.0,54.4013,54.4013,54.3658,54.3658,25100.0
2012-03-09 12:35:00,76.56,76.62,76.56,76.62,26600.0,54.3729,54.4155,54.3729,54.4155,26600.0
2012-03-09 12:40:00,76.61,76.66,76.56,76.62,26800.0,54.4084,54.4439,54.3729,54.4155,26800.0
2012-03-09 12:45:00,76.61,76.62,76.55,76.61,39700.0,54.4084,54.4155,54.3658,54.4084,39700.0
2012-03-09 12:50:00,76.61,76.64,76.56,76.59,26000.0,54.4084,54.4297,54.3729,54.3942,26000.0
2012-03-09 12:55:00,76.6,76.62,76.56,76.57,17300.0,54.4013,54.4155,54.3729,54.38,17300.0
2012-03-09 13:00:00,76.57,76.58,76.48,76.5,165300.0,54.38,54.3871,54.3161,54.3303,165300.0
2012-03-09 13:05:00,76.5,76.51,76.42,76.43,25100.0,54.3303,54.3374,54.2735,54.2806,25100.0
2012-03-09 13:10:00,76.43,76.44,76.37,76.4,49100.0,54.2806,54.2877,54.238,54.2593,49100.0
2012-03-09 13:15:00,76.41,76.5,76.38,76.48,28700.0,54.2664,54.3303,54.2451,54.3161,28700.0
2012-03-09 13:20:00,76.48,76.51,76.35,76.36,38600.0,54.3161,54.3374,54.2238,54.2309,38600.0
2012-03-09 13:25:00,76.36,76.46,76.35,76.37,28400.0,54.2309,54.3019,54.2238,54.238,28400.0
2012-03-09 13:30:00,76.37,76.48,76.35,76.43,26700.0,54.238,54.3161,54.2238,54.2806,26700.0
2012-03-09 13:35:00,76.45,76.49,76.38,76.39,37800.0,54.2948,54.3232,54.2451,54.2522,37800.0
2012-03-09 13:40:00,76.39,76.42,76.33,76.41,29100.0,54.2522,54.2735,54.2096,54.2664,29100.0
2012-03-09 13:45:00,76.4,76.44,76.31,76.41,43600.0,54.2593,54.2877,54.1953,54.2664,43600.0
2012-03-09 13:50:00,76.42,76.42,76.35,76.35,20700.0,54.2735,54.2735,54.2238,54.2238,20700.0
2012-03-09 13:55:00,76.36,76.44,76.35,76.41,28600.0,54.2309,54.2877,54.2238,54.2664,28600.0
2012-03-09 14:00:00,76.42,76.46,76.39,76.4,50300.0,54.2735,54.3019,54.2522,54.2593,50300.0
2012-03-09 14:05:00,76.39,76.41,76.33,76.33,22500.0,54.2522,54.2664,54.2096,54.2096,22500.0
2012-03-09 14:10:00,76.33,76.39,76.31,76.33,34000.0,54.2096,54.2522,54.1953,54.2096,34000.0
2012-03-09 14:15:00,76.33,76.35,76.29,76.3,35400.0,54.2096,54.2238,54.1811,54.1882,35400.0
2012-03-09 14:20:00,76.31,76.33,76.15,76.17,159300.0,54.1953,54.2096,54.0817,54.0959,159300.0
2012-03-09 14:25:00,76.17,76.18,76.04,76.05,137500.0,54.0959,54.103,54.0036,54.0107,137500.0
2012-03-09 14:30:00,76.05,76.08,75.98,76.03,184900.0,54.0107,54.032,53.961,53.9965,184900.0
2012-03-09 14:35:00,76.04,76.09,76.03,76.05,97500.0,54.0036,54.0391,53.9965,54.0107,97500.0
2012-03-09 14:40:00,76.05,76.13,76.0,76.0,86100.0,54.0107,54.0675,53.9752,53.9752,86100.0
2012-03-09 14:45:00,75.99,76.08,75.94,75.95,133100.0,53.9681,54.032,53.9326,53.9397,133100.0
2012-03-09 14:50:00,75.95,75.96,75.8,75.85,99000.0,53.9397,53.9468,53.8331,53.8687,99000.0
2012-03-09 14:55:00,75.83,75.85,75.51,75.6,169800.0,53.8545,53.8687,53.6272,53.6911,169800.0
2012-03-09 15:00:00,75.6,75.77,75.56,75.77,206800.0,53.6911,53.8118,53.6627,53.8118,206800.0
2012-03-09 15:05:00,75.77,75.89,75.7,75.74,130500.0,53.8118,53.8971,53.7621,53.7905,130500.0
2012-03-09 15:10:00,75.74,75.8,75.68,75.72,80500.0,53.7905,53.8331,53.7479,53.7763,80500.0
2012-03-09 15:15:00,75.72,75.81,75.71,75.8,58300.0,53.7763,53.8402,53.7692,53.8331,58300.0
2012-03-09 15:20:00,75.81,75.93,75.8,75.85,109000.0,53.8402,53.9255,53.8331,53.8687,109000.0
2012-03-09 15:25:00,75.85,75.96,75.82,75.87,91300.0,53.8687,53.9468,53.8474,53.8829,91300.0
2012-03-09 15:30:00,75.87,75.98,75.85,75.97,96800.0,53.8829,53.961,53.8687,53.9539,96800.0
2012-03-09 15:35:00,75.97,76.03,75.91,76.01,112300.0,53.9539,53.9965,53.9113,53.9823,112300.0
2012-03-09 15:40:00,76.0,76.0,75.75,75.78,165300.0,53.9752,53.9752,53.7976,53.8189,165300.0
2012-03-09 15:45:00,75.78,75.89,75.74,75.81,109700.0,53.8189,53.8971,53.7905,53.8402,109700.0
2012-03-09 15:50:00,75.82,75.85,75.64,75.69,121200.0,53.8474,53.8687,53.7195,53.755,121200.0
2012-03-09 15:55:00,75.69,75.86,75.68,75.86,256200.0,53.755,53.8758,53.7479,53.8758,256200.0
2012-03-12 09:30:00,75.65,75.76,75.3,75.31,96400.0,53.7266,53.8047,53.478,53.4851,96400.0
2012-03-12 09:35:00,75.31,75.57,75.25,75.43,73100.0,53.4851,53.6698,53.4425,53.5704,73100.0
2012-03-12 09:40:00,75.43,75.63,75.37,75.37,71900.0,53.5704,53.7124,53.5278,53.5278,71900.0
2012-03-12 09:45:00,75.39,75.39,75.02,75.06,110300.0,53.542,53.542,53.2792,53.3076,110300.0
2012-03-12 09:50:00,75.06,75.07,74.66,74.75,131100.0,53.3076,53.3147,53.0235,53.0874,131100.0
2012-03-12 09:55:00,74.75,74.85,74.59,74.6,100500.0,53.0874,53.1585,52.9738,52.9809,100500.0
2012-03-12 10:00:00,74.6,74.64,74.47,74.48,99200.0,52.9809,53.0093,52.8886,52.8957,99200.0
2012-03-12 10:05:00,74.47,74.76,74.43,74.57,86400.0,52.8886,53.0945,52.8602,52.9596,86400.0
2012-03-12 10:10:00,74.57,74.69,74.53,74.57,63500.0,52.9596,53.0448,52.9312,52.9596,63500.0
2012-03-12 10:15:00,74.55,74.55,74.41,74.52,91000.0,52.9454,52.9454,52.846,52.9241,91000.0
2012-03-12 10:20:00,74.53,74.54,74.24,74.3,115600.0,52.9312,52.9383,52.7252,52.7678,115600.0
2012-03-12 10:25:00,74.31,74.45,74.3,74.37,101900.0,52.7749,52.8744,52.7678,52.8176,101900.0
2012-03-12 10:30:00,74.37,74.37,74.18,74.22,87300.0,52.8176,52.8176,52.6826,52.711,87300.0
2012-03-12 10:35:00,74.22,74.22,73.93,73.99,194500.0,52.711,52.711,52.5051,52.5477,194500.0
2012-03-12 10:40:00,73.99,74.06,73.88,73.91,241700.0,52.5477,52.5974,52.4696,52.4909,241700.0
2012-03-12 10:45:00,73.9,73.93,73.8,73.8,301200.0,52.4838,52.5051,52.4127,52.4127,301200.0
2012-03-12 10:50:00,73.81,74.01,73.78,73.9,163800.0,52.4199,52.5619,52.3985,52.4838,163800.0
2012-03-12 10:55:00,73.89,73.94,73.78,73.81,81400.0,52.4767,52.5122,52.3985,52.4199,81400.0
2012-03-12 11:00:00,73.83,74.02,73.81,73.86,114200.0,52.4341,52.569,52.4199,52.4554,114200.0
2012-03-12 11:05:00,73.87,73.9,73.78,73.79,90800.0,52.4625,52.4838,52.3985,52.4056,90800.0
2012-03-12 11:10:00,73.8,73.93,73.8,73.92,71500.0,52.4127,52.5051,52.4127,52.498,71500.0
2012-03-12 11:15:00,73.93,74.01,73.91,73.97,164500.0,52.5051,52.5619,52.4909,52.5335,164500.0
2012-03-12 11:20:00,73.98,74.04,73.85,73.9,196900.0,52.5406,52.5832,52.4483,52.4838,196900.0
2012-03-12 11:25:00,73.89,73.91,73.8,73.85,94300.0,52.4767,52.4909,52.4127,52.4483,94300.0
2012-03-12 11:30:00,73.86,74.14,73.86,74.13,95400.0,52.4554,52.6542,52.4554,52.6471,95400.0
2012-03-12 11:35:00,74.13,74.17,73.97,73.98,109400.0,52.6471,52.6755,52.5335,52.5406,109400.0
2012-03-12 11:40:00,73.99,74.01,73.78,73.82,169200.0,52.5477,52.5619,52.3985,52.427,169200.0
2012-03-12 11:45:00,73.82,73.88,73.75,73.79,63700.0,52.427,52.4696,52.3772,52.4056,63700.0
2012-03-12 11:50:00,73.79,73.95,73.78,73.91,49300.0,52.4056,52.5193,52.3985,52.4909,49300.0
2012-03-12 11:55:00,73.91,74.0,73.9,73.93,57700.0,52.4909,52.5548,52.4838,52.5051,57700.0
2012-03-12 12:00:00,73.92,74.0,73.81,73.96,88300.0,52.498,52.5548,52.4199,52.5264,88300.0
2012-03-12 12:05:00,73.96,74.02,73.92,74.0,114900.0,52.5264,52.569,52.498,52.5548,114900.0
2012-03-12 12:10:00,74.0,74.05,73.94,74.03,58500.0,52.5548,52.5903,52.5122,52.5761,58500.0
2012-03-12 12:15:00,74.03,74.06,73.98,74.02,44700.0,52.5761,52.5974,52.5406,52.569,44700.0
2012-03-12 12:20:00,74.02,74.04,73.95,74.0,84700.0,52.569,52.5832,52.5193,52.5548,84700.0
2012-03-12 12:25:00,74.0,74.04,73.96,73.99,86400.0,52.5548,52.5832,52.5264,52.5477,86400.0
2012-03-12 12:30:00,74.0,74.02,73.93,73.96,53300.0,52.5548,52.569,52.5051,52.5264,53300.0
2012-03-12 12:35:00,73.96,74.0,73.96,73.98,37600.0,52.5264,52.5548,52.5264,52.5406,37600.0
2012-03-12 12:40:00,73.97,73.97,73.9,73.96,38100.0,52.5335,52.5335,52.4838,52.5264,38100.0
2012-03-12 12:45:00,73.96,74.09,73.94,74.0,58100.0,52.5264,52.6187,52.5122,52.5548,58100.0
2012-03-12 12:50:00,73.99,74.05,73.92,73.97,48000.0,52.5477,52.5903,52.498,52.5335,48000.0
2012-03-12 12:55:00,73.96,74.03,73.92,74.01,25100.0,52.5264,52.5761,52.498,52.5619,25100.0
2012-03-12 13:00:00,74.03,74.03,73.91,73.95,32300.0,52.5761,52.5761,52.4909,52.5193,32300.0
2012-03-12 13:05:00,73.95,73.99,73.9,73.99,63000.0,52.5193,52.5477,52.4838,52.5477,63000.0
2012-03-12 13:10:00,73.99,74.01,73.95,73.96,42200.0,52.5477,52.5619,52.5193,52.5264,42200.0
2012-03-12 13:15:00,73.95,74.04,73.92,73.99,47900.0,52.5193,52.5832,52.498,52.5477,47900.0
2012-03-12 13:20:00,73.98,74.12,73.97,74.09,69300.0,52.5406,52.64,52.5335,52.6187,69300.0
2012-03-12 13:25:00,74.11,74.12,74.01,74.02,41000.0,52.6329,52.64,52.5619,52.569,41000.0
2012-03-12 13:30:00,74.03,74.06,73.98,74.0,54700.0,52.5761,52.5974,52.5406,52.5548,54700.0
2012-03-12 13:35:00,74.0,74.04,73.98,73.99,66200.0,52.5548,52.5832,52.5406,52.5477,66200.0
2012-03-12 13:40:00,73.99,74.1,73.98,74.03,70600.0,52.5477,52.6258,52.5406,52.5761,70600.0
2012-03-12 13:45:00,74.04,74.05,73.95,74.0,64700.0,52.5832,52.5903,52.5193,52.5548,64700.0
2012-03-12 13:50:00,74.0,74.0,73.92,73.94,46300.0,52.5548,52.5548,52.498,52.5122,46300.0
2012-03-12 13:55:00,73.95,73.96,73.87,73.87,64900.0,52.5193,52.5264,52.4625,52.4625,64900.0
2012-03-12 14:00:00,73.87,73.97,73.86,73.97,70500.0,52.4625,52.5335,52.4554,52.5335,70500.0
2012-03-12 14:05:00,73.97,73.98,73.91,73.97,71700.0,52.5335,52.5406,52.4909,52.5335,71700.0
2012-03-12 14:10:00,73.97,74.02,73.95,73.99,149300.0,52.5335,52.569,52.5193,52.5477,149300.0
2012-03-12 14:15:00,73.98,74.03,73.92,73.98,77400.0,52.5406,52.5761,52.498,52.5406,77400.0
2012-03-12 14:20:00,73.98,74.02,73.95,73.96,59300.0,52.5406,52.569,52.5193,52.5264,59300.0
2012-03-12 14:25:00,73.96,74.03,73.95,73.99,173500.0,52.5264,52.5761,52.5193,52.5477,173500.0
2012-03-12 14:30:00,73.98,74.0,73.93,73.93,60900.0,52.5406,52.5548,52.5051,52.5051,60900.0
2012-03-12 14:35:00,73.93,73.96,73.9,73.93,46400.0,52.5051,52.5264,52.4838,52.5051,46400.0
2012-03-12 14:40:00,73.93,73.98,73.91,73.94,36600.0,52.5051,52.5406,52.4909,52.5122,36600.0
2012-03-12 14:45:00,73.94,74.01,73.93,74.01,65800.0,52.5122,52.5619,52.5051,52.5619,65800.0
2012-03-12 14:50:00,74.01,74.08,73.98,73.99,51400.0,52.5619,52.6116,52.5406,52.5477,51400.0
2012-03-12 14:55:00,73.98,73.99,73.91,73.99,68800.0,52.5406,52.5477,52.4909,52.5477,68800.0
2012-03-12 15:00:00,73.98,74.03,73.96,74.02,48800.0,52.5406,52.5761,52.5264,52.569,48800.0
2012-03-12 15:05:00,74.01,74.06,73.96,74.01,90500.0,52.5619,52.5974,52.5264,52.5619,90500.0
2012-03-12 15:10:00,74.02,74.03,73.99,74.01,40500.0,52.569,52.5761,52.5477,52.5619,40500.0
2012-03-12 15:15:00,74.01,74.04,73.97,74.0,106600.0,52.5619,52.5832,52.5335,52.5548,106600.0
2012-03-12 15:20:00,73.99,74.04,73.96,73.98,311800.0,52.5477,52.5832,52.5264,52.5406,311800.0
2012-03-12 15:25:00,73.98,74.0,73.97,74.0,48600.0,52.5406,52.5548,52.5335,52.5548,48600.0
2012-03-12 15:30:00,74.0,74.05,73.96,73.99,94700.0,52.5548,52.5903,52.5264,52.5477,94700.0
2012-03-12 15:35:00,74.0,74.03,73.9,73.93,114300.0,52.5548,52.5761,52.4838,52.5051,114300.0
2012-03-12 15:40:00,73.92,74.04,73.91,73.97,158000.0,52.498,52.5832,52.4909,52.5335,158000.0
2012-03-12 15:45:00,73.97,74.05,73.97,74.02,205900.0,52.5335,52.5903,52.5335,52.569,205900.0
2012-03-12 15:50:00,74.01,74.04,73.94,74.01,201000.0,52.5619,52.5832,52.5122,52.5619,201000.0
2012-03-12 15:55:00,74.0,74.04,73.98,74.02,350000.0,52.5548,52.5832,52.5406,52.569,350000.0
2012-03-13 09:30:00,74.4,74.54,74.26,74.27,184100.0,52.8389,52.9383,52.7394,52.7465,184100.0
2012-03-13 09:35:00,74.28,74.44,74.09,74.11,97000.0,52.7536,52.8673,52.6187,52.6329,97000.0
2012-03-13 09:40:00,74.13,74.34,74.07,74.23,85400.0,52.6471,52.7963,52.6045,52.7181,85400.0
2012-03-13 09:45:00,74.23,74.24,73.78,73.79,131700.0,52.7181,52.7252,52.3985,52.4056,131700.0
2012-03-13 09:50:00,73.77,73.84,73.55,73.65,212600.0,52.3914,52.4412,52.2352,52.3062,212600.0
2012-03-13 09:55:00,73.65,73.66,73.52,73.63,165500.0,52.3062,52.3133,52.2139,52.292,165500.0
2012-03-13 10:00:00,73.63,73.85,73.61,73.68,116100.0,52.292,52.4483,52.2778,52.3275,116100.0
2012-03-13 10:05:00,73.68,73.93,73.66,73.91,100400.0,52.3275,52.5051,52.3133,52.4909,100400.0
2012-03-13 10:10:00,73.91,73.95,73.81,73.94,90200.0,52.4909,52.5193,52.4199,52.5122,90200.0
2012-03-13 10:15:00,73.94,73.94,73.62,73.62,131500.0,52.5122,52.5122,52.2849,52.2849,131500.0
2012-03-13 10:20:00,73.63,73.83,73.6,73.82,102900.0,52.292,52.4341,52.2707,52.427,102900.0
2012-03-13 10:25:00,73.82,73.84,73.73,73.78,79100.0,52.427,52.4412,52.363,52.3985,79100.0
2012-03-13 10:30:00,73.79,73.87,73.76,73.85,128000.0,52.4056,52.4625,52.3843,52.4483,128000.0
2012-03-13 10:35:00,73.86,73.99,73.86,73.93,90200.0,52.4554,52.5477,52.4554,52.5051,90200.0
2012-03-13 10:40:00,73.93,74.0,73.89,73.98,114800.0,52.5051,52.5548,52.4767,52.5406,114800.0
2012-03-13 10:45:00,73.99,74.03,73.96,74.0,82300.0,52.5477,52.5761,52.5264,52.5548,82300.0
2012-03-13 10:50:00,74.02,74.05,73.95,73.95,75400.0,52.569,52.5903,52.5193,52.5193,75400.0
2012-03-13 10:55:00,73.96,74.18,73.95,74.17,90800.0,52.5264,52.6826,52.5193,52.6755,90800.0
2012-03-13 11:00:00,74.17,74.24,74.13,74.13,166600.0,52.6755,52.7252,52.6471,52.6471,166600.0
2012-03-13 11:05:00,74.13,74.27,74.03,74.23,211600.0,52.6471,52.7465,52.5761,52.7181,211600.0
2012-03-13 11:10:00,74.24,74.24,74.11,74.11,79400.0,52.7252,52.7252,52.6329,52.6329,79400.0
2012-03-13 11:15:00,74.11,74.21,74.09,74.09,62100.0,52.6329,52.7039,52.6187,52.6187,62100.0
2012-03-13 11:20:00,74.09,74.19,74.08,74.12,74300.0,52.6187,52.6897,52.6116,52.64,74300.0
2012-03-13 11:25:00,74.13,74.21,74.11,74.18,168800.0,52.6471,52.7039,52.6329,52.6826,168800.0
2012-03-13 11:30:00,74.19,74.19,74.03,74.13,108300.0,52.6897,52.6897,52.5761,52.6471,108300.0
2012-03-13 11:35:00,74.14,74.17,74.13,74.17,55100.0,52.6542,52.6755,52.6471,52.6755,55100.0
2012-03-13 11:40:00,74.17,74.2,74.11,74.19,99200.0,52.6755,52.6968,52.6329,52.6897,99200.0
2012-03-13 11:45:00,74.19,74.25,74.18,74.2,102400.0,52.6897,52.7323,52.6826,52.6968,102400.0
2012-03-13 11:50:00,74.2,74.26,74.17,74.21,97200.0,52.6968,52.7394,52.6755,52.7039,97200.0
2012-03-13 11:55:00,74.22,74.27,74.14,74.16,73300.0,52.711,52.7465,52.6542,52.6684,73300.0
2012-03-13 12:00:00,74.17,74.36,74.17,74.26,77300.0,52.6755,52.8105,52.6755,52.7394,77300.0
2012-03-13 12:05:00,74.26,74.31,74.21,74.25,56600.0,52.7394,52.7749,52.7039,52.7323,56600.0
2012-03-13 12:10:00,74.25,74.32,74.21,74.25,49700.0,52.7323,52.7821,52.7039,52.7323,49700.0
2012-03-13 12:15:00,74.25,74.31,74.24,74.3,38900.0,52.7323,52.7749,52.7252,52.7678,38900.0
2012-03-13 12:20:00,74.3,74.34,74.28,74.33,38700.0,52.7678,52.7963,52.7536,52.7892,38700.0
2012-03-13 12:25:00,74.34,74.6,74.34,74.58,158000.0,52.7963,52.9809,52.7963,52.9667,158000.0
2012-03-13 12:30:00,74.59,74.6,74.51,74.57,68000.0,52.9738,52.9809,52.917,52.9596,68000.0
2012-03-13 12:35:00,74.57,74.58,74.49,74.56,49900.0,52.9596,52.9667,52.9028,52.9525,49900.0
2012-03-13 12:40:00,74.57,74.58,74.47,74.48,162700.0,52.9596,52.9667,52.8886,52.8957,162700.0
2012-03-13 12:45:00,74.49,74.51,74.46,74.5,65000.0,52.9028,52.917,52.8815,52.9099,65000.0
2012-03-13 12:50:00,74.51,74.57,74.48,74.53,41400.0,52.917,52.9596,52.8957,52.9312,41400.0
2012-03-13 12:55:00,74.53,74.57,74.49,74.57,68300.0,52.9312,52.9596,52.9028,52.9596,68300.0
2012-03-13 13:00:00,74.57,74.62,74.5,74.61,83400.0,52.9596,52.9951,52.9099,52.988,83400.0
2012-03-13 13:05:00,74.62,74.7,74.59,74.61,56200.0,52.9951,53.0519,52.9738,52.988,56200.0
2012-03-13 13:10:00,74.61,74.62,74.53,74.53,27400.0,52.988,52.9951,52.9312,52.9312,27400.0
2012-03-13 13:15:00,74.53,74.54,74.48,74.5,29300.0,52.9312,52.9383,52.8957,52.9099,29300.0
2012-03-13 13:20:00,74.51,74.53,74.46,74.5,37000.0,52.917,52.9312,52.8815,52.9099,37000.0
2012-03-13 13:25:00,74.5,74.52,74.48,74.5,21100.0,52.9099,52.9241,52.8957,52.9099,21100.0
2012-03-13 13:30:00,74.5,74.53,74.45,74.5,46300.0,52.9099,52.9312,52.8744,52.9099,46300.0
2012-03-13 13:35:00,74.5,74.5,74.37,74.39,29800.0,52.9099,52.9099,52.8176,52.8318,29800.0
2012-03-13 13:40:00,74.39,74.45,74.36,74.38,29400.0,52.8318,52.8744,52.8105,52.8247,29400.0
2012-03-13 13:45:00,74.39,74.43,74.34,74.37,29500.0,52.8318,52.8602,52.7963,52.8176,29500.0
2012-03-13 13:50:00,74.38,74.44,74.38,74.43,21800.0,52.8247,52.8673,52.8247,52.8602,21800.0
2012-03-13 13:55:00,74.44,74.45,74.34,74.34,31200.0,52.8673,52.8744,52.7963,52.7963,31200.0
2012-03-13 14:00:00,74.35,74.42,74.34,74.39,30300.0,52.8034,52.8531,52.7963,52.8318,30300.0
2012-03-13 14:05:00,74.39,74.41,74.37,74.39,29400.0,52.8318,52.846,52.8176,52.8318,29400.0
2012-03-13 14:10:00,74.4,74.4,74.27,74.33,95800.0,52.8389,52.8389,52.7465,52.7892,95800.0
2012-03-13 14:15:00,74.33,74.42,74.22,74.4,81400.0,52.7892,52.8531,52.711,52.8389,81400.0
2012-03-13 14:20:00,74.4,74.44,74.27,74.27,103300.0,52.8389,52.8673,52.7465,52.7465,103300.0
2012-03-13 14:25:00,74.26,74.29,74.13,74.2,61200.0,52.7394,52.7607,52.6471,52.6968,61200.0
2012-03-13 14:30:00,74.21,74.35,74.16,74.17,53200.0,52.7039,52.8034,52.6684,52.6755,53200.0
2012-03-13 14:35:00,74.18,74.31,74.18,74.31,44100.0,52.6826,52.7749,52.6826,52.7749,44100.0
2012-03-13 14:40:00,74.31,74.38,74.23,74.25,46300.0,52.7749,52.8247,52.7181,52.7323,46300.0
2012-03-13 14:45:00,74.27,74.27,74.11,74.12,51700.0,52.7465,52.7465,52.6329,52.64,51700.0
2012-03-13 14:50:00,74.12,74.15,74.0,74.04,60400.0,52.64,52.6613,52.5548,52.5832,60400.0
2012-03-13 14:55:00,74.05,74.1,74.02,74.09,54400.0,52.5903,52.6258,52.569,52.6187,54400.0
2012-03-13 15:00:00,74.09,74.33,74.07,74.28,141400.0,52.6187,52.7892,52.6045,52.7536,141400.0
2012-03-13 15:05:00,74.29,74.45,74.22,74.25,158300.0,52.7607,52.8744,52.711,52.7323,158300.0
2012-03-13 15:10:00,74.26,74.42,74.24,74.4,199400.0,52.7394,52.8531,52.7252,52.8389,199400.0
2012-03-13 15:15:00,74.4,74.4,74.26,74.32,103900.0,52.8389,52.8389,52.7394,52.7821,103900.0
2012-03-13 15:20:00,74.33,74.43,74.28,74.39,169300.0,52.7892,52.8602,52.7536,52.8318,169300.0
2012-03-13 15:25:00,74.41,74.45,74.26,74.3,189300.0,52.846,52.8744,52.7394,52.7678,189300.0
2012-03-13 15:30:00,74.31,74.44,74.3,74.38,170900.0,52.7749,52.8673,52.7678,52.8247,170900.0
2012-03-13 15:35:00,74.39,74.45,74.25,74.42,267900.0,52.8318,52.8744,52.7323,52.8531,267900.0
2012-03-13 15:40:00,74.43,74.59,74.41,74.58,265200.0,52.8602,52.9738,52.846,52.9667,265200.0
2012-03-13 15:45:00,74.58,74.62,74.4,74.54,338800.0,52.9667,52.9951,52.8389,52.9383,338800.0
2012-03-13 15:50:00,74.55,74.88,74.53,74.84,287600.0,52.9454,53.1798,52.9312,53.1514,287600.0
2012-03-13 15:55:00,74.84,74.9,74.76,74.78,557200.0,53.1514,53.194,53.0945,53.1087,557200.0
2012-03-14 09:30:00,74.65,74.72,74.44,74.52,173400.0,53.0164,53.0661,52.8673,52.9241,173400.0
2012-03-14 09:35:00,74.52,74.77,74.5,74.59,106900.0,52.9241,53.1016,52.9099,52.9738,106900.0
2012-03-14 09:40:00,74.61,74.7,74.47,74.54,130300.0,52.988,53.0519,52.8886,52.9383,130300.0
2012-03-14 09:45:00,74.55,74.65,74.45,74.61,125800.0,52.9454,53.0164,52.8744,52.988,125800.0
2012-03-14 09:50:00,74.62,74.73,74.59,74.62,82300.0,52.9951,53.0732,52.9738,52.9951,82300.0
2012-03-14 09:55:00,74.62,74.8,74.55,74.74,125400.0,52.9951,53.1229,52.9454,53.0803,125400.0
2012-03-14 10:00:00,74.74,74.8,74.51,74.58,133900.0,53.0803,53.1229,52.917,52.9667,133900.0
2012-03-14 10:05:00,74.57,74.75,74.56,74.71,88000.0,52.9596,53.0874,52.9525,53.059,88000.0
2012-03-14 10:10:00,74.71,74.72,74.51,74.53,240700.0,53.059,53.0661,52.917,52.9312,240700.0
2012-03-14 10:15:00,74.54,74.54,74.44,74.48,80100.0,52.9383,52.9383,52.8673,52.8957,80100.0
2012-03-14 10:20:00,74.47,74.5,74.26,74.34,112700.0,52.8886,52.9099,52.7394,52.7963,112700.0
2012-03-14 10:25:00,74.32,74.53,74.32,74.51,123700.0,52.7821,52.9312,52.7821,52.917,123700.0
2012-03-14 10:30:00,74.51,74.56,74.4,74.41,94300.0,52.917,52.9525,52.8389,52.846,94300.0
2012-03-14 10:35:00,74.41,74.43,74.33,74.42,236700.0,52.846,52.8602,52.7892,52.8531,236700.0
2012-03-14 10:40:00,74.43,74.5,74.38,74.49,82600.0,52.8602,52.9099,52.8247,52.9028,82600.0
2012-03-14 10:45:00,74.48,74.5,74.4,74.41,69700.0,52.8957,52.9099,52.8389,52.846,69700.0
2012-03-14 10:50:00,74.4,74.4,74.25,74.25,77100.0,52.8389,52.8389,52.7323,52.7323,77100.0
2012-03-14 10:55:00,74.25,74.34,74.23,74.28,89600.0,52.7323,52.7963,52.7181,52.7536,89600.0
2012-03-14 11:00:00,74.28,74.35,74.02,74.03,148700.0,52.7536,52.8034,52.569,52.5761,148700.0
2012-03-14 11:05:00,74.03,74.04,73.86,73.87,292300.0,52.5761,52.5832,52.4554,52.4625,292300.0
2012-03-14 11:10:00,73.88,73.95,73.78,73.9,112700.0,52.4696,52.5193,52.3985,52.4838,112700.0
2012-03-14 11:15:00,73.92,74.02,73.9,73.99,75000.0,52.498,52.569,52.4838,52.5477,75000.0
2012-03-14 11:20:00,73.98,74.02,73.95,74.0,49700.0,52.5406,52.569,52.5193,52.5548,49700.0
2012-03-14 11:25:00,73.99,74.07,73.98,74.0,56400.0,52.5477,52.6045,52.5406,52.5548,56400.0
2012-03-14 11:30:00,74.0,74.02,73.73,73.91,156900.0,52.5548,52.569,52.363,52.4909,156900.0
2012-03-14 11:35:00,73.9,73.94,73.83,73.89,88600.0,52.4838,52.5122,52.4341,52.4767,88600.0
2012-03-14 11:40:00,73.9,73.98,73.88,73.93,136200.0,52.4838,52.5406,52.4696,52.5051,136200.0
2012-03-14 11:45:00,73.93,73.93,73.74,73.78,156200.0,52.5051,52.5051,52.3701,52.3985,156200.0
2012-03-14 11:50:00,73.77,73.78,73.68,73.7,138000.0,52.3914,52.3985,52.3275,52.3417,138000.0
2012-03-14 11:55:00,73.7,73.79,73.62,73.76,114400.0,52.3417,52.4056,52.2849,52.3843,114400.0
2012-03-14 12:00:00,73.77,73.83,73.74,73.77,100900.0,52.3914,52.4341,52.3701,52.3914,100900.0
2012-03-14 12:05:00,73.76,73.8,73.69,73.72,41200.0,52.3843,52.4127,52.3346,52.3559,41200.0
2012-03-14 12:10:00,73.72,73.74,73.66,73.68,65000.0,52.3559,52.3701,52.3133,52.3275,65000.0
2012-03-14 12:15:00,73.68,73.74,73.66,73.69,42100.0,52.3275,52.3701,52.3133,52.3346,42100.0
2012-03-14 12:20:00,73.69,73.73,73.67,73.73,42200.0,52.3346,52.363,52.3204,52.363,42200.0
2012-03-14 12:25:00,73.73,73.84,73.72,73.76,90900.0,52.363,52.4412,52.3559,52.3843,90900.0
2012-03-14 12:30:00,73.76,73.81,73.71,73.79,46300.0,52.3843,52.4199,52.3488,52.4056,46300.0
2012-03-14 12:35:00,73.79,73.92,73.78,73.9,67100.0,52.4056,52.498,52.3985,52.4838,67100.0
2012-03-14 12:40:00,73.91,74.07,73.89,74.03,63800.0,52.4909,52.6045,52.4767,52.5761,63800.0
2012-03-14 12:45:00,74.03,74.06,73.96,74.06,98100.0,52.5761,52.5974,52.5264,52.5974,98100.0
2012-03-14 12:50:00,74.05,74.09,73.98,73.99,74500.0,52.5903,52.6187,52.5406,52.5477,74500.0
2012-03-14 12:55:00,74.0,74.0,73.87,73.91,139600.0,52.5548,52.5548,52.4625,52.4909,139600.0
2012-03-14 13:00:00,73.91,73.91,73.81,73.83,53700.0,52.4909,52.4909,52.4199,52.4341,53700.0
2012-03-14 13:05:00,73.83,73.89,73.77,73.89,57800.0,52.4341,52.4767,52.3914,52.4767,57800.0
2012-03-14 13:10:00,73.89,73.98,73.86,73.98,58000.0,52.4767,52.5406,52.4554,52.5406,58000.0
2012-03-14 13:15:00,73.98,74.02,73.94,74.01,53800.0,52.5406,52.569,52.5122,52.5619,53800.0
2012-03-14 13:20:00,74.01,74.06,73.91,73.95,76800.0,52.5619,52.5974,52.4909,52.5193,76800.0
2012-03-14 13:25:00,73.94,73.97,73.93,73.97,47400.0,52.5122,52.5335,52.5051,52.5335,47400.0
2012-03-14 13:30:00,73.96,74.0,73.88,73.89,76600.0,52.5264,52.5548,52.4696,52.4767,76600.0
2012-03-14 13:35:00,73.88,73.88,73.77,73.8,78500.0,52.4696,52.4696,52.3914,52.4127,78500.0
2012-03-14 13:40:00,73.8,73.85,73.75,73.77,58400.0,52.4127,52.4483,52.3772,52.3914,58400.0
2012-03-14 13:45:00,73.76,73.76,73.61,73.63,99200.0,52.3843,52.3843,52.2778,52.292,99200.0
2012-03-14 13:50:00,73.63,73.77,73.56,73.75,142000.0,52.292,52.3914,52.2423,52.3772,142000.0
2012-03-14 13:55:00,73.74,73.76,73.53,73.54,123300.0,52.3701,52.3843,52.221,52.2281,123300.0
2012-03-14 14:00:00,73.53,73.76,73.53,73.75,54900.0,52.221,52.3843,52.221,52.3772,54900.0
2012-03-14 14:05:00,73.75,73.9,73.74,73.87,51100.0,52.3772,52.4838,52.3701,52.4625,51100.0
2012-03-14 14:10:00,73.86,73.87,73.69,73.7,86000.0,52.4554,52.4625,52.3346,52.3417,86000.0
2012-03-14 14:15:00,73.7,73.76,73.57,73.76,62000.0,52.3417,52.3843,52.2494,52.3843,62000.0
2012-03-14 14:20:00,73.76,73.76,73.64,73.64,49400.0,52.3843,52.3843,52.2991,52.2991,49400.0
2012-03-14 14:25:00,73.66,73.71,73.64,73.7,43800.0,52.3133,52.3488,52.2991,52.3417,43800.0
2012-03-14 14:30:00,73.69,73.78,73.62,73.77,99100.0,52.3346,52.3985,52.2849,52.3914,99100.0
2012-03-14 14:35:00,73.79,73.92,73.77,73.91,73100.0,52.4056,52.498,52.3914,52.4909,73100.0
2012-03-14 14:40:00,73.9,74.04,73.88,74.01,105900.0,52.4838,52.5832,52.4696,52.5619,105900.0
2012-03-14 14:45:00,74.01,74.04,73.97,74.01,61400.0,52.5619,52.5832,52.5335,52.5619,61400.0
2012-03-14 14:50:00,74.02,74.06,73.98,74.04,57400.0,52.569,52.5974,52.5406,52.5832,57400.0
2012-03-14 14:55:00,74.05,74.06,74.02,74.05,65500.0,52.5903,52.5974,52.569,52.5903,65500.0
2012-03-14 15:00:00,74.03,74.05,73.92,73.94,70800.0,52.5761,52.5903,52.498,52.5122,70800.0
2012-03-14 15:05:00,73.94,74.01,73.93,74.0,82600.0,52.5122,52.5619,52.5051,52.5548,82600.0
2012-03-14 15:10:00,74.0,74.05,73.95,74.05,88700.0,52.5548,52.5903,52.5193,52.5903,88700.0
2012-03-14 15:15:00,74.05,74.06,73.84,73.87,84200.0,52.5903,52.5974,52.4412,52.4625,84200.0
2012-03-14 15:20:00,73.87,74.02,73.85,74.01,74300.0,52.4625,52.569,52.4483,52.5619,74300.0
2012-03-14 15:25:00,74.01,74.11,73.94,74.08,116100.0,52.5619,52.6329,52.5122,52.6116,116100.0
2012-03-14 15:30:00,74.09,74.18,73.96,74.0,106400.0,52.6187,52.6826,52.5264,52.5548,106400.0
2012-03-14 15:35:00,74.0,74.01,73.88,73.93,106200.0,52.5548,52.5619,52.4696,52.5051,106200.0
2012-03-14 15:40:00,73.93,73.94,73.81,73.84,86300.0,52.5051,52.5122,52.4199,52.4412,86300.0
2012-03-14 15:45:00,73.84,73.97,73.82,73.94,112900.0,52.4412,52.5335,52.427,52.5122,112900.0
2012-03-14 15:50:00,73.93,74.05,73.93,74.0,165200.0,52.5051,52.5903,52.5051,52.5548,165200.0
2012-03-14 15:55:00,74.0,74.06,73.97,74.04,280200.0,52.5548,52.5974,52.5335,52.5832,280200.0
2012-03-15 09:30:00,74.27,74.29,74.0,74.01,120000.0,52.7465,52.7607,52.5548,52.5619,120000.0
2012-03-15 09:35:00,74.01,74.19,73.76,73.8,66100.0,52.5619,52.6897,52.3843,52.4127,66100.0
2012-03-15 09:40:00,73.79,73.81,73.63,73.69,72900.0,52.4056,52.4199,52.292,52.3346,72900.0
2012-03-15 09:45:00,73.69,73.69,73.26,73.68,157800.0,52.3346,52.3346,52.0292,52.3275,157800.0
2012-03-15 09:50:00,73.68,73.92,73.66,73.91,40100.0,52.3275,52.498,52.3133,52.4909,40100.0
2012-03-15 09:55:00,73.9,74.09,73.8,74.02,53200.0,52.4838,52.6187,52.4127,52.569,53200.0
2012-03-15 10:00:00,74.02,74.05,73.74,73.86,84000.0,52.569,52.5903,52.3701,52.4554,84000.0
2012-03-15 10:05:00,73.85,74.04,73.78,73.98,38500.0,52.4483,52.5832,52.3985,52.5406,38500.0
2012-03-15 10:10:00,73.98,74.05,73.88,74.03,58900.0,52.5406,52.5903,52.4696,52.5761,58900.0
2012-03-15 10:15:00,74.04,74.4,74.04,74.39,150300.0,52.5832,52.8389,52.5832,52.8318,150300.0
2012-03-15 10:20:00,74.39,74.5,74.28,74.29,86000.0,52.8318,52.9099,52.7536,52.7607,86000.0
2012-03-15 10:25:00,74.28,74.34,74.24,74.33,48100.0,52.7536,52.7963,52.7252,52.7892,48100.0
2012-03-15 10:30:00,74.35,74.5,74.32,74.46,56800.0,52.8034,52.9099,52.7821,52.8815,56800.0
2012-03-15 10:35:00,74.45,74.49,74.24,74.3,71000.0,52.8744,52.9028,52.7252,52.7678,71000.0
2012-03-15 10:40:00,74.31,74.45,74.26,74.36,57700.0,52.7749,52.8744,52.7394,52.8105,57700.0
2012-03-15 10:45:00,74.37,74.39,74.24,74.27,31400.0,52.8176,52.8318,52.7252,52.7465,31400.0
2012-03-15 10:50:00,74.27,74.28,74.18,74.23,36600.0,52.7465,52.7536,52.6826,52.7181,36600.0
2012-03-15 10:55:00,74.24,74.29,74.16,74.17,49600.0,52.7252,52.7607,52.6684,52.6755,49600.0
2012-03-15 11:00:00,74.18,74.29,74.15,74.19,59400.0,52.6826,52.7607,52.6613,52.6897,59400.0
2012-03-15 11:05:00,74.19,74.39,74.19,74.29,67200.0,52.6897,52.8318,52.6897,52.7607,67200.0
2012-03-15 11:10:00,74.3,74.33,74.25,74.25,47000.0,52.7678,52.7892,52.7323,52.7323,47000.0
2012-03-15 11:15:00,74.26,74.4,74.22,74.39,73900.0,52.7394,52.8389,52.711,52.8318,73900.0
2012-03-15 11:20:00,74.39,74.6,74.39,74.59,96600.0,52.8318,52.9809,52.8318,52.9738,96600.0
2012-03-15 11:25:00,74.6,74.68,74.29,74.29,116200.0,52.9809,53.0377,52.7607,52.7607,116200.0
2012-03-15 11:30:00,74.28,74.49,74.28,74.45,39600.0,52.7536,52.9028,52.7536,52.8744,39600.0
2012-03-15 11:35:00,74.45,74.46,74.16,74.26,108600.0,52.8744,52.8815,52.6684,52.7394,108600.0
2012-03-15 11:40:00,74.24,74.26,74.17,74.23,54700.0,52.7252,52.7394,52.6755,52.7181,54700.0
2012-03-15 11:45:00,74.23,74.26,74.13,74.22,55600.0,52.7181,52.7394,52.6471,52.711,55600.0
2012-03-15 11:50:00,74.22,74.27,74.19,74.21,57500.0,52.711,52.7465,52.6897,52.7039,57500.0
2012-03-15 11:55:00,74.2,74.22,74.12,74.15,41100.0,52.6968,52.711,52.64,52.6613,41100.0
2012-03-15 12:00:00,74.15,74.37,74.12,74.34,71300.0,52.6613,52.8176,52.64,52.7963,71300.0
2012-03-15 12:05:00,74.35,74.58,74.34,74.56,58100.0,52.8034,52.9667,52.7963,52.9525,58100.0
2012-03-15 12:10:00,74.57,74.59,74.49,74.52,38300.0,52.9596,52.9738,52.9028,52.9241,38300.0
2012-03-15 12:15:00,74.53,74.54,74.42,74.54,45100.0,52.9312,52.9383,52.8531,52.9383,45100.0
2012-03-15 12:20:00,74.5,74.66,74.5,74.65,44100.0,52.9099,53.0235,52.9099,53.0164,44100.0
2012-03-15 12:25:00,74.65,74.65,74.59,74.62,22100.0,53.0164,53.0164,52.9738,52.9951,22100.0
2012-03-15 12:30:00,74.62,74.62,74.5,74.5,21600.0,52.9951,52.9951,52.9099,52.9099,21600.0
2012-03-15 12:35:00,74.5,74.5,74.43,74.43,18500.0,52.9099,52.9099,52.8602,52.8602,18500.0
2012-03-15 12:40:00,74.44,74.52,74.43,74.51,31500.0,52.8673,52.9241,52.8602,52.917,31500.0
2012-03-15 12:45:00,74.52,74.6,74.52,74.55,36300.0,52.9241,52.9809,52.9241,52.9454,36300.0
2012-03-15 12:50:00,74.56,74.57,74.51,74.56,30500.0,52.9525,52.9596,52.917,52.9525,30500.0
2012-03-15 12:55:00,74.56,74.59,74.55,74.59,30300.0,52.9525,52.9738,52.9454,52.9738,30300.0
2012-03-15 13:00:00,74.59,74.6,74.52,74.57,38500.0,52.9738,52.9809,52.9241,52.9596,38500.0
2012-03-15 13:05:00,74.57,74.71,74.56,74.69,45500.0,52.9596,53.059,52.9525,53.0448,45500.0
2012-03-15 13:10:00,74.69,74.74,74.64,74.65,34900.0,53.0448,53.0803,53.0093,53.0164,34900.0
2012-03-15 13:15:00,74.66,74.75,74.64,74.71,42600.0,53.0235,53.0874,53.0093,53.059,42600.0
2012-03-15 13:20:00,74.71,74.83,74.71,74.83,47700.0,53.059,53.1443,53.059,53.1443,47700.0
2012-03-15 13:25:00,74.82,74.82,74.68,74.71,79100.0,53.1372,53.1372,53.0377,53.059,79100.0
2012-03-15 13:30:00,74.72,74.72,74.62,74.66,44700.0,53.0661,53.0661,52.9951,53.0235,44700.0
2012-03-15 13:35:00,74.65,74.7,74.63,74.68,42200.0,53.0164,53.0519,53.0022,53.0377,42200.0
2012-03-15 13:40:00,74.68,74.69,74.6,74.62,53200.0,53.0377,53.0448,52.9809,52.9951,53200.0
2012-03-15 13:45:00,74.62,74.65,74.54,74.61,68600.0,52.9951,53.0164,52.9383,52.988,68600.0
2012-03-15 13:50:00,74.62,74.63,74.51,74.53,45900.0,52.9951,53.0022,52.917,52.9312,45900.0
2012-03-15 13:55:00,74.53,74.55,74.47,74.52,45400.0,52.9312,52.9454,52.8886,52.9241,45400.0
2012-03-15 14:00:00,74.52,74.68,74.5,74.68,70000.0,52.9241,53.0377,52.9099,53.0377,70000.0
2012-03-15 14:05:00,74.68,74.84,74.68,74.84,86800.0,53.0377,53.1514,53.0377,53.1514,86800.0
2012-03-15 14:10:00,74.84,74.84,74.69,74.73,47300.0,53.1514,53.1514,53.0448,53.0732,47300.0
2012-03-15 14:15:00,74.72,74.86,74.67,74.84,47700.0,53.0661,53.1656,53.0306,53.1514,47700.0
2012-03-15 14:20:00,74.84,75.02,74.84,75.0,185100.0,53.1514,53.2792,53.1514,53.265,185100.0
2012-03-15 14:25:00,75.01,75.05,75.0,75.01,69100.0,53.2721,53.3005,53.265,53.2721,69100.0
2012-03-15 14:30:00,75.0,75.01,74.93,74.97,81100.0,53.265,53.2721,53.2153,53.2437,81100.0
2012-03-15 14:35:00,74.98,75.06,74.97,74.98,216500.0,53.2508,53.3076,53.2437,53.2508,216500.0
2012-03-15 14:40:00,74.98,75.05,74.92,75.05,103900.0,53.2508,53.3005,53.2082,53.3005,103900.0
2012-03-15 14:45:00,75.05,75.06,74.93,74.98,197900.0,53.3005,53.3076,53.2153,53.2508,197900.0
2012-03-15 14:50:00,74.98,75.02,74.9,74.9,92200.0,53.2508,53.2792,53.194,53.194,92200.0
2012-03-15 14:55:00,74.9,74.96,74.86,74.9,79100.0,53.194,53.2366,53.1656,53.194,79100.0
2012-03-15 15:00:00,74.89,74.92,74.83,74.87,71000.0,53.1869,53.2082,53.1443,53.1727,71000.0
2012-03-15 15:05:00,74.86,74.91,74.78,74.78,159700.0,53.1656,53.2011,53.1087,53.1087,159700.0
2012-03-15 15:10:00,74.78,74.87,74.78,74.86,78900.0,53.1087,53.1727,53.1087,53.1656,78900.0
2012-03-15 15:15:00,74.85,74.9,74.82,74.88,120800.0,53.1585,53.194,53.1372,53.1798,120800.0
2012-03-15 15:20:00,74.89,74.96,74.88,74.95,105100.0,53.1869,53.2366,53.1798,53.2295,105100.0
2012-03-15 15:25:00,74.95,75.02,74.9,75.0,121500.0,53.2295,53.2792,53.194,53.265,121500.0
2012-03-15 15:30:00,75.0,75.03,74.93,74.95,133500.0,53.265,53.2863,53.2153,53.2295,133500.0
2012-03-15 15:35:00,74.95,74.99,74.8,74.81,140800.0,53.2295,53.2579,53.1229,53.13,140800.0
2012-03-15 15:40:00,74.81,74.88,74.8,74.83,148600.0,53.13,53.1798,53.1229,53.1443,148600.0
2012-03-15 15:45:00,74.82,74.82,74.7,74.75,148100.0,53.1372,53.1372,53.0519,53.0874,148100.0
2012-03-15 15:50:00,74.76,74.81,74.72,74.78,170300.0,53.0945,53.13,53.0661,53.1087,170300.0
2012-03-15 15:55:00,74.77,74.95,74.77,74.92,271300.0,53.1016,53.2295,53.1016,53.2082,271300.0
2012-03-16 09:30:00,75.32,75.97,75.07,75.94,1886100.0,53.4923,53.9539,53.3147,53.9326,1886100.0
2012-03-16 09:35:00,75.93,76.0,75.56,75.66,174000.0,53.9255,53.9752,53.6627,53.7337,174000.0
2012-03-16 09:40:00,75.68,75.98,75.62,75.94,129700.0,53.7479,53.961,53.7053,53.9326,129700.0
2012-03-16 09:45:00,75.93,76.08,75.75,76.05,132000.0,53.9255,54.032,53.7976,54.0107,132000.0
2012-03-16 09:50:00,76.06,76.31,75.9,75.93,373700.0,54.0178,54.1953,53.9042,53.9255,373700.0
2012-03-16 09:55:00,75.92,75.99,75.59,75.67,191900.0,53.9184,53.9681,53.684,53.7408,191900.0
2012-03-16 10:00:00,75.67,75.8,75.56,75.71,170200.0,53.7408,53.8331,53.6627,53.7692,170200.0
2012-03-16 10:05:00,75.71,75.75,75.63,75.63,176200.0,53.7692,53.7976,53.7124,53.7124,176200.0
2012-03-16 10:10:00,75.64,75.66,75.53,75.65,108800.0,53.7195,53.7337,53.6414,53.7266,108800.0
2012-03-16 10:15:00,75.65,75.68,75.58,75.61,160700.0,53.7266,53.7479,53.6769,53.6982,160700.0
2012-03-16 10:20:00,75.61,75.79,75.57,75.76,89500.0,53.6982,53.826,53.6698,53.8047,89500.0
2012-03-16 10:25:00,75.76,75.77,75.5,75.7,80800.0,53.8047,53.8118,53.6201,53.7621,80800.0
2012-03-16 10:30:00,75.7,75.75,75.6,75.73,87000.0,53.7621,53.7976,53.6911,53.7834,87000.0
2012-03-16 10:35:00,75.72,75.99,75.69,75.89,107500.0,53.7763,53.9681,53.755,53.8971,107500.0
2012-03-16 10:40:00,75.89,75.97,75.7,75.72,145800.0,53.8971,53.9539,53.7621,53.7763,145800.0
2012-03-16 10:45:00,75.72,75.86,75.71,75.85,109400.0,53.7763,53.8758,53.7692,53.8687,109400.0
2012-03-16 10:50:00,75.86,75.9,75.72,75.72,65100.0,53.8758,53.9042,53.7763,53.7763,65100.0
2012-03-16 10:55:00,75.72,75.92,75.71,75.92,63100.0,53.7763,53.9184,53.7692,53.9184,63100.0
2012-03-16 11:00:00,75.91,75.96,75.87,75.94,87300.0,53.9113,53.9468,53.8829,53.9326,87300.0
2012-03-16 11:05:00,75.94,76.05,75.94,76.04,90100.0,53.9326,54.0107,53.9326,54.0036,90100.0
2012-03-16 11:10:00,76.04,76.1,75.99,76.07,64700.0,54.0036,54.0462,53.9681,54.0249,64700.0
2012-03-16 11:15:00,76.06,76.1,75.94,75.95,53000.0,54.0178,54.0462,53.9326,53.9397,53000.0
2012-03-16 11:20:00,75.95,75.97,75.81,75.81,63500.0,53.9397,53.9539,53.8402,53.8402,63500.0
2012-03-16 11:25:00,75.81,75.94,75.79,75.91,63600.0,53.8402,53.9326,53.826,53.9113,63600.0
2012-03-16 11:30:00,75.91,76.0,75.84,76.0,62900.0,53.9113,53.9752,53.8616,53.9752,62900.0
2012-03-16 11:35:00,76.02,76.09,75.99,76.0,52500.0,53.9894,54.0391,53.9681,53.9752,52500.0
2012-03-16 11:40:00,76.02,76.03,75.96,76.0,70600.0,53.9894,53.9965,53.9468,53.9752,70600.0
2012-03-16 11:45:00,76.0,76.03,75.94,76.01,47000.0,53.9752,53.9965,53.9326,53.9823,47000.0
2012-03-16 11:50:00,76.01,76.01,75.85,75.97,50300.0,53.9823,53.9823,53.8687,53.9539,50300.0
2012-03-16 11:55:00,75.96,76.06,75.92,75.99,42400.0,53.9468,54.0178,53.9184,53.9681,42400.0
2012-03-16 12:00:00,76.0,76.0,75.88,75.94,44200.0,53.9752,53.9752,53.89,53.9326,44200.0
2012-03-16 12:05:00,75.95,75.99,75.92,75.95,32400.0,53.9397,53.9681,53.9184,53.9397,32400.0
2012-03-16 12:10:00,75.95,76.04,75.95,76.0,46500.0,53.9397,54.0036,53.9397,53.9752,46500.0
2012-03-16 12:15:00,76.0,76.08,75.99,76.07,30000.0,53.9752,54.032,53.9681,54.0249,30000.0
2012-03-16 12:20:00,76.07,76.15,76.07,76.08,38100.0,54.0249,54.0817,54.0249,54.032,38100.0
2012-03-16 12:25:00,76.08,76.32,76.08,76.29,76100.0,54.032,54.2025,54.032,54.1811,76100.0
2012-03-16 12:30:00,76.27,76.33,76.24,76.29,44200.0,54.1669,54.2096,54.1456,54.1811,44200.0
2012-03-16 12:35:00,76.3,76.47,76.28,76.41,62600.0,54.1882,54.309,54.174,54.2664,62600.0
2012-03-16 12:40:00,76.41,76.57,76.41,76.55,55600.0,54.2664,54.38,54.2664,54.3658,55600.0
2012-03-16 12:45:00,76.57,76.58,76.41,76.49,62800.0,54.38,54.3871,54.2664,54.3232,62800.0
2012-03-16 12:50:00,76.52,76.56,76.46,76.5,61700.0,54.3445,54.3729,54.3019,54.3303,61700.0
2012-03-16 12:55:00,76.49,76.53,76.47,76.52,37100.0,54.3232,54.3516,54.309,54.3445,37100.0
2012-03-16 13:00:00,76.52,76.55,76.47,76.48,39400.0,54.3445,54.3658,54.309,54.3161,39400.0
2012-03-16 13:05:00,76.48,76.55,76.48,76.51,66800.0,54.3161,54.3658,54.3161,54.3374,66800.0
2012-03-16 13:10:00,76.52,76.57,76.47,76.57,51800.0,54.3445,54.38,54.309,54.38,51800.0
2012-03-16 13:15:00,76.56,76.57,76.5,76.55,38100.0,54.3729,54.38,54.3303,54.3658,38100.0
2012-03-16 13:20:00,76.55,76.57,76.5,76.52,35300.0,54.3658,54.38,54.3303,54.3445,35300.0
2012-03-16 13:25:00,76.53,76.59,76.47,76.49,102100.0,54.3516,54.3942,54.309,54.3232,102100.0
2012-03-16 13:30:00,76.48,76.66,76.48,76.65,99000.0,54.3161,54.4439,54.3161,54.4368,99000.0
2012-03-16 13:35:00,76.65,76.78,76.64,76.77,86200.0,54.4368,54.5291,54.4297,54.522,86200.0
2012-03-16 13:40:00,76.77,76.81,76.69,76.76,46400.0,54.522,54.5504,54.4652,54.5149,46400.0
2012-03-16 13:45:00,76.76,76.8,76.73,76.78,43300.0,54.5149,54.5433,54.4936,54.5291,43300.0
2012-03-16 13:50:00,76.78,76.86,76.76,76.83,84700.0,54.5291,54.586,54.5149,54.5647,84700.0
2012-03-16 13:55:00,76.83,76.9,76.83,76.89,71100.0,54.5647,54.6144,54.5647,54.6073,71100.0
2012-03-16 14:00:00,76.89,76.9,76.82,76.83,83100.0,54.6073,54.6144,54.5576,54.5647,83100.0
2012-03-16 14:05:00,76.84,76.91,76.83,76.9,67700.0,54.5718,54.6215,54.5647,54.6144,67700.0
2012-03-16 14:10:00,76.9,76.9,76.78,76.82,69100.0,54.6144,54.6144,54.5291,54.5576,69100.0
2012-03-16 14:15:00,76.82,76.89,76.78,76.88,79400.0,54.5576,54.6073,54.5291,54.6002,79400.0
2012-03-16 14:20:00,76.88,76.89,76.79,76.87,62800.0,54.6002,54.6073,54.5362,54.5931,62800.0
2012-03-16 14:25:00,76.88,76.89,76.8,76.84,85800.0,54.6002,54.6073,54.5433,54.5718,85800.0
2012-03-16 14:30:00,76.85,76.88,76.84,76.87,89600.0,54.5789,54.6002,54.5718,54.5931,89600.0
2012-03-16 14:35:00,76.88,76.97,76.88,76.93,60800.0,54.6002,54.6641,54.6002,54.6357,60800.0
2012-03-16 14:40:00,76.93,76.99,76.86,76.91,107500.0,54.6357,54.6783,54.586,54.6215,107500.0
2012-03-16 14:45:00,76.91,76.91,76.83,76.84,54700.0,54.6215,54.6215,54.5647,54.5718,54700.0
2012-03-16 14:50:00,76.85,76.89,76.81,76.86,81400.0,54.5789,54.6073,54.5504,54.586,81400.0
2012-03-16 14:55:00,76.87,76.95,76.86,76.94,71200.0,54.5931,54.6499,54.586,54.6428,71200.0
2012-03-16 15:00:00,76.95,77.01,76.92,76.92,174100.0,54.6499,54.6925,54.6286,54.6286,174100.0
2012-03-16 15:05:00,76.92,77.0,76.91,77.0,84500.0,54.6286,54.6854,54.6215,54.6854,84500.0
2012-03-16 15:10:00,76.99,77.02,76.75,76.75,136500.0,54.6783,54.6996,54.5078,54.5078,136500.0
2012-03-16 15:15:00,76.75,76.83,76.67,76.71,142900.0,54.5078,54.5647,54.451,54.4794,142900.0
2012-03-16 15:20:00,76.72,76.89,76.71,76.83,147200.0,54.4865,54.6073,54.4794,54.5647,147200.0
2012-03-16 15:25:00,76.83,76.88,76.82,76.85,142700.0,54.5647,54.6002,54.5576,54.5789,142700.0
2012-03-16 15:30:00,76.85,76.92,76.73,76.9,296200.0,54.5789,54.6286,54.4936,54.6144,296200.0
2012-03-16 15:35:00,76.9,76.92,76.8,76.84,256300.0,54.6144,54.6286,54.5433,54.5718,256300.0
2012-03-16 15:40:00,76.84,76.92,76.78,76.91,190300.0,54.5718,54.6286,54.5291,54.6215,190300.0
2012-03-16 15:45:00,76.92,77.04,76.92,77.03,276100.0,54.6286,54.7138,54.6286,54.7067,276100.0
2012-03-16 15:50:00,77.04,77.04,76.82,76.83,314500.0,54.7138,54.7138,54.5576,54.5647,314500.0
2012-03-16 15:55:00,76.83,76.84,76.73,76.77,587100.0,54.5647,54.5718,54.4936,54.522,587100.0
2012-03-19 09:30:00,76.75,76.97,76.7,76.93,129400.0,54.5078,54.6641,54.4723,54.6357,129400.0
2012-03-19 09:35:00,76.92,76.97,76.75,76.93,118900.0,54.6286,54.6641,54.5078,54.6357,118900.0
2012-03-19 09:40:00,76.92,77.12,76.86,77.08,120900.0,54.6286,54.7706,54.586,54.7422,120900.0
2012-03-19 09:45:00,77.1,77.3,77.07,77.3,94900.0,54.7564,54.8984,54.7351,54.8984,94900.0
2012-03-19 09:50:00,77.29,77.31,77.08,77.14,105000.0,54.8913,54.9055,54.7422,54.7848,105000.0
2012-03-19 09:55:00,77.14,77.22,77.0,77.1,77700.0,54.7848,54.8416,54.6854,54.7564,77700.0
2012-03-19 10:00:00,77.1,77.14,76.98,77.08,83800.0,54.7564,54.7848,54.6712,54.7422,83800.0
2012-03-19 10:05:00,77.08,77.1,76.76,76.83,226100.0,54.7422,54.7564,54.5149,54.5647,226100.0
2012-03-19 10:10:00,76.81,76.96,76.6,76.95,95300.0,54.5504,54.657,54.4013,54.6499,95300.0
2012-03-19 10:15:00,76.96,77.07,76.96,77.03,70600.0,54.657,54.7351,54.657,54.7067,70600.0
2012-03-19 10:20:00,77.02,77.05,76.91,76.98,81200.0,54.6996,54.7209,54.6215,54.6712,81200.0
2012-03-19 10:25:00,76.98,77.01,76.93,76.95,40500.0,54.6712,54.6925,54.6357,54.6499,40500.0
2012-03-19 10:30:00,76.94,77.01,76.83,76.86,60100.0,54.6428,54.6925,54.5647,54.586,60100.0
2012-03-19 10:35:00,76.86,76.89,76.73,76.84,107500.0,54.586,54.6073,54.4936,54.5718,107500.0
2012-03-19 10:40:00,76.84,76.99,76.82,76.95,49800.0,54.5718,54.6783,54.5576,54.6499,49800.0
2012-03-19 10:45:00,76.95,77.04,76.94,77.01,68100.0,54.6499,54.7138,54.6428,54.6925,68100.0
2012-03-19 10:50:00,77.02,77.04,76.9,76.99,40500.0,54.6996,54.7138,54.6144,54.6783,40500.0
2012-03-19 10:55:00,76.99,77.04,76.97,77.03,61400.0,54.6783,54.7138,54.6641,54.7067,61400.0
2012-03-19 11:00:00,77.03,77.03,76.86,76.91,103100.0,54.7067,54.7067,54.586,54.6215,103100.0
2012-03-19 11:05:00,76.91,76.99,76.87,76.92,45900.0,54.6215,54.6783,54.5931,54.6286,45900.0
2012-03-19 11:10:00,76.92,76.93,76.84,76.86,44200.0,54.6286,54.6357,54.5718,54.586,44200.0
2012-03-19 11:15:00,76.86,76.91,76.83,76.85,42100.0,54.586,54.6215,54.5647,54.5789,42100.0
2012-03-19 11:20:00,76.85,76.91,76.8,76.87,41600.0,54.5789,54.6215,54.5433,54.5931,41600.0
2012-03-19 11:25:00,76.87,76.96,76.87,76.95,31900.0,54.5931,54.657,54.5931,54.6499,31900.0
2012-03-19 11:30:00,76.95,76.96,76.84,76.89,34400.0,54.6499,54.657,54.5718,54.6073,34400.0
2012-03-19 11:35:00,76.89,76.99,76.85,76.95,31700.0,54.6073,54.6783,54.5789,54.6499,31700.0
2012-03-19 11:40:00,76.95,77.03,76.93,77.01,84100.0,54.6499,54.7067,54.6357,54.6925,84100.0
2012-03-19 11:45:00,77.01,77.07,76.92,76.92,43300.0,54.6925,54.7351,54.6286,54.6286,43300.0
2012-03-19 11:50:00,76.93,76.99,76.84,76.85,29800.0,54.6357,54.6783,54.5718,54.5789,29800.0
2012-03-19 11:55:00,76.85,76.97,76.8,76.83,62000.0,54.5789,54.6641,54.5433,54.5647,62000.0
2012-03-19 12:00:00,76.84,76.95,76.83,76.89,34900.0,54.5718,54.6499,54.5647,54.6073,34900.0
2012-03-19 12:05:00,76.91,76.94,76.86,76.88,37200.0,54.6215,54.6428,54.586,54.6002,37200.0
2012-03-19 12:10:00,76.88,76.88,76.8,76.86,47000.0,54.6002,54.6002,54.5433,54.586,47000.0
2012-03-19 12:15:00,76.86,76.99,76.84,76.91,52400.0,54.586,54.6783,54.5718,54.6215,52400.0
2012-03-19 12:20:00,76.9,76.93,76.84,76.85,29900.0,54.6144,54.6357,54.5718,54.5789,29900.0
2012-03-19 12:25:00,76.86,76.93,76.85,76.86,29800.0,54.586,54.6357,54.5789,54.586,29800.0
2012-03-19 12:30:00,76.87,76.94,76.82,76.94,24500.0,54.5931,54.6428,54.5576,54.6428,24500.0
2012-03-19 12:35:00,76.93,76.97,76.85,76.95,58500.0,54.6357,54.6641,54.5789,54.6499,58500.0
2012-03-19 12:40:00,76.94,77.02,76.9,76.98,46100.0,54.6428,54.6996,54.6144,54.6712,46100.0
2012-03-19 12:45:00,76.99,77.04,76.94,77.02,33000.0,54.6783,54.7138,54.6428,54.6996,33000.0
2012-03-19 12:50:00,77.03,77.03,76.95,76.98,32800.0,54.7067,54.7067,54.6499,54.6712,32800.0
2012-03-19 12:55:00,76.99,77.01,76.97,77.0,41000.0,54.6783,54.6925,54.6641,54.6854,41000.0
2012-03-19 13:00:00,77.0,77.06,76.99,77.04,21800.0,54.6854,54.728,54.6783,54.7138,21800.0
2012-03-19 13:05:00,77.06,77.12,77.02,77.11,31600.0,54.728,54.7706,54.6996,54.7635,31600.0
2012-03-19 13:10:00,77.11,77.24,77.09,77.24,38800.0,54.7635,54.8558,54.7493,54.8558,38800.0
2012-03-19 13:15:00,77.23,77.24,77.16,77.19,32100.0,54.8487,54.8558,54.799,54.8203,32100.0
2012-03-19 13:20:00,77.18,77.26,77.13,77.26,39800.0,54.8132,54.87,54.7777,54.87,39800.0
2012-03-19 13:25:00,77.25,77.33,77.25,77.29,31100.0,54.8629,54.9198,54.8629,54.8913,31100.0
2012-03-19 13:30:00,77.29,77.35,77.23,77.27,164600.0,54.8913,54.934,54.8487,54.8771,164600.0
2012-03-19 13:35:00,77.28,77.34,77.25,77.3,189300.0,54.8842,54.9269,54.8629,54.8984,189300.0
2012-03-19 13:40:00,77.31,77.39,77.3,77.35,110000.0,54.9055,54.9624,54.8984,54.934,110000.0
2012-03-19 13:45:00,77.34,77.37,77.29,77.37,20300.0,54.9269,54.9482,54.8913,54.9482,20300.0
2012-03-19 13:50:00,77.37,77.43,77.34,77.43,41200.0,54.9482,54.9908,54.9269,54.9908,41200.0
2012-03-19 13:55:00,77.42,77.43,77.34,77.38,129900.0,54.9837,54.9908,54.9269,54.9553,129900.0
2012-03-19 14:00:00,77.39,77.43,77.29,77.3,146500.0,54.9624,54.9908,54.8913,54.8984,146500.0
2012-03-19 14:05:00,77.3,77.3,77.17,77.2,59800.0,54.8984,54.8984,54.8061,54.8274,59800.0
2012-03-19 14:10:00,77.2,77.25,77.13,77.23,33400.0,54.8274,54.8629,54.7777,54.8487,33400.0
2012-03-19 14:15:00,77.24,77.31,77.22,77.3,32000.0,54.8558,54.9055,54.8416,54.8984,32000.0
2012-03-19 14:20:00,77.3,77.33,77.26,77.27,33700.0,54.8984,54.9198,54.87,54.8771,33700.0
2012-03-19 14:25:00,77.27,77.35,77.25,77.29,44100.0,54.8771,54.934,54.8629,54.8913,44100.0
2012-03-19 14:30:00,77.3,77.3,77.18,77.19,132600.0,54.8984,54.8984,54.8132,54.8203,132600.0
2012-03-19 14:35:00,77.19,77.23,77.16,77.23,46300.0,54.8203,54.8487,54.799,54.8487,46300.0
2012-03-19 14:40:00,77.23,77.3,77.21,77.29,47200.0,54.8487,54.8984,54.8345,54.8913,47200.0
2012-03-19 14:45:00,77.29,77.43,77.29,77.39,73800.0,54.8913,54.9908,54.8913,54.9624,73800.0
2012-03-19 14:50:00,77.38,77.41,77.36,77.39,32200.0,54.9553,54.9766,54.9411,54.9624,32200.0
2012-03-19 14:55:00,77.4,77.42,77.29,77.42,100800.0,54.9695,54.9837,54.8913,54.9837,100800.0
2012-03-19 15:00:00,77.41,77.42,77.32,77.33,66600.0,54.9766,54.9837,54.9127,54.9198,66600.0
2012-03-19 15:05:00,77.34,77.34,77.23,77.28,41400.0,54.9269,54.9269,54.8487,54.8842,41400.0
2012-03-19 15:10:00,77.28,77.31,77.24,77.3,52200.0,54.8842,54.9055,54.8558,54.8984,52200.0
2012-03-19 15:15:00,77.3,77.35,77.29,77.3,46600.0,54.8984,54.934,54.8913,54.8984,46600.0
2012-03-19 15:20:00,77.31,77.33,77.26,77.27,42300.0,54.9055,54.9198,54.87,54.8771,42300.0
2012-03-19 15:25:00,77.27,77.27,77.19,77.24,59900.0,54.8771,54.8771,54.8203,54.8558,59900.0
2012-03-19 15:30:00,77.24,77.28,77.19,77.19,43000.0,54.8558,54.8842,54.8203,54.8203,43000.0
2012-03-19 15:35:00,77.19,77.25,77.19,77.21,58300.0,54.8203,54.8629,54.8203,54.8345,58300.0
2012-03-19 15:40:00,77.21,77.23,77.1,77.14,89100.0,54.8345,54.8487,54.7564,54.7848,89100.0
2012-03-19 15:45:00,77.14,77.16,77.08,77.1,103700.0,54.7848,54.799,54.7422,54.7564,103700.0
2012-03-19 15:50:00,77.1,77.12,77.04,77.07,76400.0,54.7564,54.7706,54.7138,54.7351,76400.0
2012-03-19 15:55:00,77.06,77.1,77.03,77.09,194900.0,54.728,54.7564,54.7067,54.7493,194900.0
2012-03-20 09:30:00,76.24,76.24,75.85,75.99,162100.0,54.1456,54.1456,53.8687,53.9681,162100.0
2012-03-20 09:35:00,75.99,76.0,75.64,75.66,91300.0,53.9681,53.9752,53.7195,53.7337,91300.0
2012-03-20 09:40:00,75.66,75.77,75.58,75.59,62300.0,53.7337,53.8118,53.6769,53.684,62300.0
2012-03-20 09:45:00,75.57,75.68,75.24,75.53,184400.0,53.6698,53.7479,53.4354,53.6414,184400.0
2012-03-20 09:50:00,75.54,75.64,75.4,75.6,95600.0,53.6485,53.7195,53.5491,53.6911,95600.0
2012-03-20 09:55:00,75.61,75.64,75.45,75.56,71800.0,53.6982,53.7195,53.5846,53.6627,71800.0
2012-03-20 10:00:00,75.56,75.68,75.5,75.67,69500.0,53.6627,53.7479,53.6201,53.7408,69500.0
2012-03-20 10:05:00,75.67,75.89,75.62,75.89,64300.0,53.7408,53.8971,53.7053,53.8971,64300.0
2012-03-20 10:10:00,75.88,76.0,75.79,75.81,68000.0,53.89,53.9752,53.826,53.8402,68000.0
2012-03-20 10:15:00,75.82,75.92,75.73,75.81,73500.0,53.8474,53.9184,53.7834,53.8402,73500.0
2012-03-20 10:20:00,75.81,75.83,75.69,75.75,32500.0,53.8402,53.8545,53.755,53.7976,32500.0
2012-03-20 10:25:00,75.75,75.82,75.67,75.68,71300.0,53.7976,53.8474,53.7408,53.7479,71300.0
2012-03-20 10:30:00,75.68,75.71,75.57,75.67,35700.0,53.7479,53.7692,53.6698,53.7408,35700.0
2012-03-20 10:35:00,75.67,75.75,75.65,75.7,59900.0,53.7408,53.7976,53.7266,53.7621,59900.0
2012-03-20 10:40:00,75.7,75.76,75.66,75.67,32300.0,53.7621,53.8047,53.7337,53.7408,32300.0
2012-03-20 10:45:00,75.67,75.74,75.64,75.73,45000.0,53.7408,53.7905,53.7195,53.7834,45000.0
2012-03-20 10:50:00,75.74,75.77,75.66,75.72,52000.0,53.7905,53.8118,53.7337,53.7763,52000.0
2012-03-20 10:55:00,75.72,75.78,75.64,75.66,54500.0,53.7763,53.8189,53.7195,53.7337,54500.0
2012-03-20 11:00:00,75.67,75.71,75.63,75.66,36100.0,53.7408,53.7692,53.7124,53.7337,36100.0
2012-03-20 11:05:00,75.68,75.78,75.6,75.64,72400.0,53.7479,53.8189,53.6911,53.7195,72400.0
2012-03-20 11:10:00,75.63,75.65,75.55,75.6,120900.0,53.7124,53.7266,53.6556,53.6911,120900.0
2012-03-20 11:15:00,75.59,75.62,75.35,75.35,492900.0,53.684,53.7053,53.5136,53.5136,492900.0
2012-03-20 11:20:00,75.34,75.49,75.33,75.48,120200.0,53.5065,53.613,53.4994,53.6059,120200.0
2012-03-20 11:25:00,75.48,75.62,75.48,75.56,39800.0,53.6059,53.7053,53.6059,53.6627,39800.0
2012-03-20 11:30:00,75.56,75.68,75.56,75.59,29500.0,53.6627,53.7479,53.6627,53.684,29500.0
2012-03-20 11:35:00,75.59,75.59,75.33,75.37,97200.0,53.684,53.684,53.4994,53.5278,97200.0
2012-03-20 11:40:00,75.37,76.11,75.32,75.38,140700.0,53.5278,54.0533,53.4923,53.5349,140700.0
2012-03-20 11:45:00,75.37,75.41,75.31,75.37,97500.0,53.5278,53.5562,53.4851,53.5278,97500.0
2012-03-20 11:50:00,75.37,75.39,75.3,75.35,78000.0,53.5278,53.542,53.478,53.5136,78000.0
2012-03-20 11:55:00,75.35,75.55,75.3,75.55,78300.0,53.5136,53.6556,53.478,53.6556,78300.0
2012-03-20 12:00:00,75.54,75.67,75.51,75.61,85900.0,53.6485,53.7408,53.6272,53.6982,85900.0
2012-03-20 12:05:00,75.61,75.69,75.5,75.58,45700.0,53.6982,53.755,53.6201,53.6769,45700.0
2012-03-20 12:10:00,75.58,75.61,75.55,75.57,40800.0,53.6769,53.6982,53.6556,53.6698,40800.0
2012-03-20 12:15:00,75.57,75.58,75.5,75.56,32900.0,53.6698,53.6769,53.6201,53.6627,32900.0
2012-03-20 12:20:00,75.56,75.61,75.56,75.57,27300.0,53.6627,53.6982,53.6627,53.6698,27300.0
2012-03-20 12:25:00,75.56,75.61,75.55,75.58,30100.0,53.6627,53.6982,53.6556,53.6769,30100.0
2012-03-20 12:30:00,75.59,75.64,75.59,75.6,23600.0,53.684,53.7195,53.684,53.6911,23600.0
2012-03-20 12:35:00,75.6,75.63,75.56,75.62,44600.0,53.6911,53.7124,53.6627,53.7053,44600.0
2012-03-20 12:40:00,75.63,75.63,75.53,75.54,38500.0,53.7124,53.7124,53.6414,53.6485,38500.0
2012-03-20 12:45:00,75.53,75.55,75.42,75.48,48600.0,53.6414,53.6556,53.5633,53.6059,48600.0
2012-03-20 12:50:00,75.48,75.53,75.47,75.5,27100.0,53.6059,53.6414,53.5988,53.6201,27100.0
2012-03-20 12:55:00,75.5,75.54,75.47,75.49,24100.0,53.6201,53.6485,53.5988,53.613,24100.0
2012-03-20 13:00:00,75.49,75.5,75.45,75.46,17500.0,53.613,53.6201,53.5846,53.5917,17500.0
2012-03-20 13:05:00,75.46,75.55,75.46,75.53,64800.0,53.5917,53.6556,53.5917,53.6414,64800.0
2012-03-20 13:10:00,75.53,75.66,75.51,75.64,53300.0,53.6414,53.7337,53.6272,53.7195,53300.0
2012-03-20 13:15:00,75.63,75.68,75.56,75.64,48900.0,53.7124,53.7479,53.6627,53.7195,48900.0
2012-03-20 13:20:00,75.63,75.64,75.56,75.58,54000.0,53.7124,53.7195,53.6627,53.6769,54000.0
2012-03-20 13:25:00,75.57,75.63,75.56,75.61,40300.0,53.6698,53.7124,53.6627,53.6982,40300.0
2012-03-20 13:30:00,75.61,75.61,75.53,75.53,39500.0,53.6982,53.6982,53.6414,53.6414,39500.0
2012-03-20 13:35:00,75.53,75.55,75.41,75.45,59400.0,53.6414,53.6556,53.5562,53.5846,59400.0
2012-03-20 13:40:00,75.44,75.45,75.38,75.43,46700.0,53.5775,53.5846,53.5349,53.5704,46700.0
2012-03-20 13:45:00,75.42,75.52,75.41,75.47,39400.0,53.5633,53.6343,53.5562,53.5988,39400.0
2012-03-20 13:50:00,75.48,75.5,75.43,75.47,40700.0,53.6059,53.6201,53.5704,53.5988,40700.0
2012-03-20 13:55:00,75.47,75.51,75.46,75.47,40200.0,53.5988,53.6272,53.5917,53.5988,40200.0
2012-03-20 14:00:00,75.47,75.5,75.43,75.47,159100.0,53.5988,53.6201,53.5704,53.5988,159100.0
2012-03-20 14:05:00,75.47,75.56,75.47,75.55,35100.0,53.5988,53.6627,53.5988,53.6556,35100.0
2012-03-20 14:10:00,75.54,75.6,75.5,75.6,37400.0,53.6485,53.6911,53.6201,53.6911,37400.0
2012-03-20 14:15:00,75.6,75.73,75.59,75.71,93900.0,53.6911,53.7834,53.684,53.7692,93900.0
2012-03-20 14:20:00,75.7,75.72,75.62,75.67,33800.0,53.7621,53.7763,53.7053,53.7408,33800.0
2012-03-20 14:25:00,75.67,75.68,75.62,75.64,34500.0,53.7408,53.7479,53.7053,53.7195,34500.0
2012-03-20 14:30:00,75.63,75.63,75.54,75.61,56300.0,53.7124,53.7124,53.6485,53.6982,56300.0
2012-03-20 14:35:00,75.62,75.66,75.58,75.59,103300.0,53.7053,53.7337,53.6769,53.684,103300.0
2012-03-20 14:40:00,75.6,75.66,75.59,75.64,33900.0,53.6911,53.7337,53.684,53.7195,33900.0
2012-03-20 14:45:00,75.63,75.68,75.61,75.61,51700.0,53.7124,53.7479,53.6982,53.6982,51700.0
2012-03-20 14:50:00,75.61,75.67,75.6,75.67,35100.0,53.6982,53.7408,53.6911,53.7408,35100.0
2012-03-20 14:55:00,75.65,75.73,75.64,75.72,32600.0,53.7266,53.7834,53.7195,53.7763,32600.0
2012-03-20 15:00:00,75.72,75.77,75.63,75.66,87900.0,53.7763,53.8118,53.7124,53.7337,87900.0
2012-03-20 15:05:00,75.66,75.75,75.63,75.7,142800.0,53.7337,53.7976,53.7124,53.7621,142800.0
2012-03-20 15:10:00,75.7,75.7,75.61,75.65,96300.0,53.7621,53.7621,53.6982,53.7266,96300.0
2012-03-20 15:15:00,75.65,75.66,75.57,75.62,55200.0,53.7266,53.7337,53.6698,53.7053,55200.0
2012-03-20 15:20:00,75.62,75.66,75.62,75.64,40000.0,53.7053,53.7337,53.7053,53.7195,40000.0
2012-03-20 15:25:00,75.63,75.66,75.56,75.63,83700.0,53.7124,53.7337,53.6627,53.7124,83700.0
2012-03-20 15:30:00,75.61,75.66,75.57,75.64,64800.0,53.6982,53.7337,53.6698,53.7195,64800.0
2012-03-20 15:35:00,75.63,75.66,75.55,75.55,74800.0,53.7124,53.7337,53.6556,53.6556,74800.0
2012-03-20 15:40:00,75.55,75.63,75.55,75.62,92200.0,53.6556,53.7124,53.6556,53.7053,92200.0
2012-03-20 15:45:00,75.62,75.66,75.56,75.63,151400.0,53.7053,53.7337,53.6627,53.7124,151400.0
2012-03-20 15:50:00,75.63,75.66,75.57,75.63,136700.0,53.7124,53.7337,53.6698,53.7124,136700.0
2012-03-20 15:55:00,75.64,75.69,75.61,75.67,272100.0,53.7195,53.755,53.6982,53.7408,272100.0
2012-03-21 09:30:00,75.17,75.17,74.62,74.75,326300.0,53.3857,53.3857,52.9951,53.0874,326300.0
2012-03-21 09:35:00,74.75,74.78,74.58,74.59,194500.0,53.0874,53.1087,52.9667,52.9738,194500.0
2012-03-21 09:40:00,74.6,74.75,74.59,74.75,219800.0,52.9809,53.0874,52.9738,53.0874,219800.0
2012-03-21 09:45:00,74.74,74.76,74.65,74.67,198800.0,53.0803,53.0945,53.0164,53.0306,198800.0
2012-03-21 09:50:00,74.66,74.66,74.15,74.24,423400.0,53.0235,53.0235,52.6613,52.7252,423400.0
2012-03-21 09:55:00,74.24,74.45,74.18,74.19,218400.0,52.7252,52.8744,52.6826,52.6897,218400.0
2012-03-21 10:00:00,74.18,74.18,73.67,73.83,436700.0,52.6826,52.6826,52.3204,52.4341,436700.0
2012-03-21 10:05:00,73.84,74.06,73.8,74.0,280300.0,52.4412,52.5974,52.4127,52.5548,280300.0
2012-03-21 10:10:00,74.0,74.03,73.87,73.89,304400.0,52.5548,52.5761,52.4625,52.4767,304400.0
2012-03-21 10:15:00,73.89,74.23,73.83,74.17,454100.0,52.4767,52.7181,52.4341,52.6755,454100.0
2012-03-21 10:20:00,74.17,74.2,73.97,74.0,308100.0,52.6755,52.6968,52.5335,52.5548,308100.0
2012-03-21 10:25:00,74.0,74.11,73.98,74.05,413300.0,52.5548,52.6329,52.5406,52.5903,413300.0
2012-03-21 10:30:00,74.06,74.17,74.0,74.04,379500.0,52.5974,52.6755,52.5548,52.5832,379500.0
2012-03-21 10:35:00,74.05,74.13,74.0,74.12,182000.0,52.5903,52.6471,52.5548,52.64,182000.0
2012-03-21 10:40:00,74.12,74.13,74.03,74.07,169400.0,52.64,52.6471,52.5761,52.6045,169400.0
2012-03-21 10:45:00,74.07,74.12,73.99,74.04,147600.0,52.6045,52.64,52.5477,52.5832,147600.0
2012-03-21 10:50:00,74.04,74.18,74.01,74.09,257700.0,52.5832,52.6826,52.5619,52.6187,257700.0
2012-03-21 10:55:00,74.08,74.15,74.0,74.07,267100.0,52.6116,52.6613,52.5548,52.6045,267100.0
2012-03-21 11:00:00,74.07,74.12,74.02,74.1,180700.0,52.6045,52.64,52.569,52.6258,180700.0
2012-03-21 11:05:00,74.09,74.22,74.03,74.21,326300.0,52.6187,52.711,52.5761,52.7039,326300.0
2012-03-21 11:10:00,74.22,74.23,74.03,74.03,85700.0,52.711,52.7181,52.5761,52.5761,85700.0
2012-03-21 11:15:00,74.05,74.19,74.01,74.14,113300.0,52.5903,52.6897,52.5619,52.6542,113300.0
2012-03-21 11:20:00,74.14,74.15,74.0,74.03,215200.0,52.6542,52.6613,52.5548,52.5761,215200.0
2012-03-21 11:25:00,74.04,74.06,73.89,74.0,138400.0,52.5832,52.5974,52.4767,52.5548,138400.0
2012-03-21 11:30:00,74.01,74.12,74.0,74.11,223200.0,52.5619,52.64,52.5548,52.6329,223200.0
2012-03-21 11:35:00,74.1,74.35,74.1,74.26,233500.0,52.6258,52.8034,52.6258,52.7394,233500.0
2012-03-21 11:40:00,74.26,74.37,74.17,74.31,132500.0,52.7394,52.8176,52.6755,52.7749,132500.0
2012-03-21 11:45:00,74.29,74.38,74.2,74.3,301400.0,52.7607,52.8247,52.6968,52.7678,301400.0
2012-03-21 11:50:00,74.3,74.34,74.2,74.32,97400.0,52.7678,52.7963,52.6968,52.7821,97400.0
2012-03-21 11:55:00,74.33,74.45,74.33,74.33,104000.0,52.7892,52.8744,52.7892,52.7892,104000.0
2012-03-21 12:00:00,74.34,74.41,74.32,74.34,206300.0,52.7963,52.846,52.7821,52.7963,206300.0
2012-03-21 12:05:00,74.34,74.38,74.28,74.36,123200.0,52.7963,52.8247,52.7536,52.8105,123200.0
2012-03-21 12:10:00,74.36,74.49,74.35,74.44,161500.0,52.8105,52.9028,52.8034,52.8673,161500.0
2012-03-21 12:15:00,74.45,74.5,74.45,74.47,80200.0,52.8744,52.9099,52.8744,52.8886,80200.0
2012-03-21 12:20:00,74.47,74.51,74.42,74.42,63500.0,52.8886,52.917,52.8531,52.8531,63500.0
2012-03-21 12:25:00,74.43,74.44,74.32,74.38,84300.0,52.8602,52.8673,52.7821,52.8247,84300.0
2012-03-21 12:30:00,74.39,74.47,74.33,74.37,142100.0,52.8318,52.8886,52.7892,52.8176,142100.0
2012-03-21 12:35:00,74.37,74.47,74.35,74.45,46800.0,52.8176,52.8886,52.8034,52.8744,46800.0
2012-03-21 12:40:00,74.44,74.46,74.38,74.41,107600.0,52.8673,52.8815,52.8247,52.846,107600.0
2012-03-21 12:45:00,74.41,74.46,74.4,74.44,51900.0,52.846,52.8815,52.8389,52.8673,51900.0
2012-03-21 12:50:00,74.44,74.49,74.42,74.48,46900.0,52.8673,52.9028,52.8531,52.8957,46900.0
2012-03-21 12:55:00,74.47,74.5,74.46,74.5,57500.0,52.8886,52.9099,52.8815,52.9099,57500.0
2012-03-21 13:00:00,74.5,74.5,74.47,74.49,65500.0,52.9099,52.9099,52.8886,52.9028,65500.0
2012-03-21 13:05:00,74.5,74.5,74.4,74.45,80000.0,52.9099,52.9099,52.8389,52.8744,80000.0
2012-03-21 13:10:00,74.46,74.49,74.4,74.41,49700.0,52.8815,52.9028,52.8389,52.846,49700.0
2012-03-21 13:15:00,74.41,74.5,74.41,74.49,76000.0,52.846,52.9099,52.846,52.9028,76000.0
2012-03-21 13:20:00,74.5,74.5,74.44,74.45,67500.0,52.9099,52.9099,52.8673,52.8744,67500.0
2012-03-21 13:25:00,74.44,74.46,74.37,74.38,107200.0,52.8673,52.8815,52.8176,52.8247,107200.0
2012-03-21 13:30:00,74.39,74.41,74.24,74.26,173100.0,52.8318,52.846,52.7252,52.7394,173100.0
2012-03-21 13:35:00,74.26,74.3,74.1,74.15,90000.0,52.7394,52.7678,52.6258,52.6613,90000.0
2012-03-21 13:40:00,74.14,74.21,74.14,74.15,46700.0,52.6542,52.7039,52.6542,52.6613,46700.0
2012-03-21 13:45:00,74.15,74.27,74.13,74.26,115900.0,52.6613,52.7465,52.6471,52.7394,115900.0
2012-03-21 13:50:00,74.26,74.32,74.23,74.25,137800.0,52.7394,52.7821,52.7181,52.7323,137800.0
2012-03-21 13:55:00,74.25,74.28,74.17,74.17,37800.0,52.7323,52.7536,52.6755,52.6755,37800.0
2012-03-21 14:00:00,74.17,74.25,74.17,74.19,67800.0,52.6755,52.7323,52.6755,52.6897,67800.0
2012-03-21 14:05:00,74.17,74.26,74.05,74.08,130900.0,52.6755,52.7394,52.5903,52.6116,130900.0
2012-03-21 14:10:00,74.08,74.14,74.05,74.11,111200.0,52.6116,52.6542,52.5903,52.6329,111200.0
2012-03-21 14:15:00,74.11,74.22,74.1,74.12,82900.0,52.6329,52.711,52.6258,52.64,82900.0
2012-03-21 14:20:00,74.13,74.19,74.12,74.15,80400.0,52.6471,52.6897,52.64,52.6613,80400.0
2012-03-21 14:25:00,74.15,74.24,74.09,74.22,115300.0,52.6613,52.7252,52.6187,52.711,115300.0
2012-03-21 14:30:00,74.22,74.3,74.21,74.26,155400.0,52.711,52.7678,52.7039,52.7394,155400.0
2012-03-21 14:35:00,74.27,74.31,74.23,74.26,116200.0,52.7465,52.7749,52.7181,52.7394,116200.0
2012-03-21 14:40:00,74.25,74.28,74.18,74.22,58000.0,52.7323,52.7536,52.6826,52.711,58000.0
2012-03-21 14:45:00,74.22,74.27,74.19,74.27,64300.0,52.711,52.7465,52.6897,52.7465,64300.0
2012-03-21 14:50:00,74.27,74.28,74.1,74.12,140700.0,52.7465,52.7536,52.6258,52.64,140700.0
2012-03-21 14:55:00,74.12,74.13,74.04,74.07,144400.0,52.64,52.6471,52.5832,52.6045,144400.0
2012-03-21 15:00:00,74.07,74.08,74.0,74.01,153800.0,52.6045,52.6116,52.5548,52.5619,153800.0
2012-03-21 15:05:00,74.01,74.21,73.99,74.21,193100.0,52.5619,52.7039,52.5477,52.7039,193100.0
2012-03-21 15:10:00,74.21,74.26,74.15,74.15,134300.0,52.7039,52.7394,52.6613,52.6613,134300.0
2012-03-21 15:15:00,74.14,74.15,74.09,74.12,114300.0,52.6542,52.6613,52.6187,52.64,114300.0
2012-03-21 15:20:00,74.11,74.15,74.1,74.13,115800.0,52.6329,52.6613,52.6258,52.6471,115800.0
2012-03-21 15:25:00,74.13,74.2,74.11,74.13,176300.0,52.6471,52.6968,52.6329,52.6471,176300.0
2012-03-21 15:30:00,74.13,74.26,74.12,74.24,136300.0,52.6471,52.7394,52.64,52.7252,136300.0
2012-03-21 15:35:00,74.24,74.26,74.12,74.13,205700.0,52.7252,52.7394,52.64,52.6471,205700.0
2012-03-21 15:40:00,74.13,74.14,73.94,73.95,224700.0,52.6471,52.6542,52.5122,52.5193,224700.0
2012-03-21 15:45:00,73.96,74.04,73.95,74.03,335500.0,52.5264,52.5832,52.5193,52.5761,335500.0
2012-03-21 15:50:00,74.03,74.12,74.02,74.1,273200.0,52.5761,52.64,52.569,52.6258,273200.0
2012-03-21 15:55:00,74.11,74.11,73.99,74.01,369900.0,52.6329,52.6329,52.5477,52.5619,369900.0
2012-03-22 09:30:00,72.98,73.11,72.25,72.84,437600.0,51.8304,51.9227,51.3119,51.731,437600.0
2012-03-22 09:35:00,72.84,72.94,72.49,72.74,268700.0,51.731,51.802,51.4824,51.6599,268700.0
2012-03-22 09:40:00,72.68,72.94,72.35,72.4,217200.0,51.6173,51.802,51.383,51.4185,217200.0
2012-03-22 09:45:00,72.4,72.58,72.23,72.48,327700.0,51.4185,51.5463,51.2977,51.4753,327700.0
2012-03-22 09:50:00,72.47,72.59,72.29,72.57,328700.0,51.4682,51.5534,51.3403,51.5392,328700.0
2012-03-22 09:55:00,72.56,72.59,72.42,72.49,125800.0,51.5321,51.5534,51.4327,51.4824,125800.0
2012-03-22 10:00:00,72.5,72.61,72.45,72.48,226600.0,51.4895,51.5676,51.454,51.4753,226600.0
2012-03-22 10:05:00,72.48,72.51,72.17,72.2,174600.0,51.4753,51.4966,51.2551,51.2764,174600.0
2012-03-22 10:10:00,72.18,72.22,72.07,72.14,151300.0,51.2622,51.2906,51.1841,51.2338,151300.0
2012-03-22 10:15:00,72.15,72.17,71.81,71.83,366400.0,51.2409,51.2551,50.9995,51.0137,366400.0
2012-03-22 10:20:00,71.84,71.91,71.66,71.84,290300.0,51.0208,51.0705,50.8929,51.0208,290300.0
2012-03-22 10:25:00,71.85,71.85,71.47,71.74,354700.0,51.0279,51.0279,50.758,50.9497,354700.0
2012-03-22 10:30:00,71.76,71.87,71.68,71.75,176300.0,50.9639,51.0421,50.9071,50.9568,176300.0
2012-03-22 10:35:00,71.77,71.8,71.55,71.59,179700.0,50.971,50.9923,50.8148,50.8432,179700.0
2012-03-22 10:40:00,71.59,71.59,71.37,71.4,232200.0,50.8432,50.8432,50.687,50.7083,232200.0
2012-03-22 10:45:00,71.39,71.43,71.22,71.33,211800.0,50.7012,50.7296,50.5804,50.6586,211800.0
2012-03-22 10:50:00,71.34,71.45,71.31,71.37,145200.0,50.6657,50.7438,50.6444,50.687,145200.0
2012-03-22 10:55:00,71.37,71.55,71.35,71.38,194900.0,50.687,50.8148,50.6728,50.6941,194900.0
2012-03-22 11:00:00,71.39,71.39,71.12,71.16,203000.0,50.7012,50.7012,50.5094,50.5378,203000.0
2012-03-22 11:05:00,71.16,71.32,71.15,71.32,166300.0,50.5378,50.6515,50.5307,50.6515,166300.0
2012-03-22 11:10:00,71.32,71.72,71.32,71.56,397500.0,50.6515,50.9355,50.6515,50.8219,397500.0
2012-03-22 11:15:00,71.56,71.66,71.49,71.65,130800.0,50.8219,50.8929,50.7722,50.8858,130800.0
2012-03-22 11:20:00,71.66,71.86,71.6,71.86,176100.0,50.8929,51.035,50.8503,51.035,176100.0
2012-03-22 11:25:00,71.85,72.07,71.83,72.0,311900.0,51.0279,51.1841,51.0137,51.1344,311900.0
2012-03-22 11:30:00,72.0,72.01,71.79,71.8,116300.0,51.1344,51.1415,50.9852,50.9923,116300.0
2012-03-22 11:35:00,71.78,71.83,71.71,71.72,100300.0,50.9781,51.0137,50.9284,50.9355,100300.0
2012-03-22 11:40:00,71.72,71.89,71.67,71.68,143000.0,50.9355,51.0563,50.9,50.9071,143000.0
2012-03-22 11:45:00,71.68,71.84,71.66,71.68,145100.0,50.9071,51.0208,50.8929,50.9071,145100.0
2012-03-22 11:50:00,71.68,71.68,71.55,71.62,104300.0,50.9071,50.9071,50.8148,50.8645,104300.0
2012-03-22 11:55:00,71.63,71.69,71.54,71.54,99200.0,50.8716,50.9142,50.8077,50.8077,99200.0
2012-03-22 12:00:00,71.58,71.74,71.53,71.71,105100.0,50.8361,50.9497,50.8006,50.9284,105100.0
2012-03-22 12:05:00,71.7,71.8,71.67,71.68,72700.0,50.9213,50.9923,50.9,50.9071,72700.0
2012-03-22 12:10:00,71.67,71.74,71.57,71.6,106200.0,50.9,50.9497,50.829,50.8503,106200.0
2012-03-22 12:15:00,71.6,71.63,71.49,71.5,189800.0,50.8503,50.8716,50.7722,50.7793,189800.0
2012-03-22 12:20:00,71.49,71.56,71.46,71.56,83800.0,50.7722,50.8219,50.7509,50.8219,83800.0
2012-03-22 12:25:00,71.56,71.56,71.48,71.49,106500.0,50.8219,50.8219,50.7651,50.7722,106500.0
2012-03-22 12:30:00,71.49,71.5,71.34,71.41,72300.0,50.7722,50.7793,50.6657,50.7154,72300.0
2012-03-22 12:35:00,71.42,71.48,71.4,71.45,100500.0,50.7225,50.7651,50.7083,50.7438,100500.0
2012-03-22 12:40:00,71.44,71.55,71.44,71.53,157300.0,50.7367,50.8148,50.7367,50.8006,157300.0
2012-03-22 12:45:00,71.53,71.58,71.47,71.55,52400.0,50.8006,50.8361,50.758,50.8148,52400.0
2012-03-22 12:50:00,71.55,71.57,71.47,71.5,91300.0,50.8148,50.829,50.758,50.7793,91300.0
2012-03-22 12:55:00,71.5,71.53,71.48,71.52,102300.0,50.7793,50.8006,50.7651,50.7935,102300.0
2012-03-22 13:00:00,71.51,71.56,71.45,71.45,92400.0,50.7864,50.8219,50.7438,50.7438,92400.0
2012-03-22 13:05:00,71.46,71.51,71.45,71.48,76600.0,50.7509,50.7864,50.7438,50.7651,76600.0
2012-03-22 13:10:00,71.49,71.5,71.45,71.45,60900.0,50.7722,50.7793,50.7438,50.7438,60900.0
2012-03-22 13:15:00,71.45,71.5,71.44,71.45,63900.0,50.7438,50.7793,50.7367,50.7438,63900.0
2012-03-22 13:20:00,71.45,71.52,71.45,71.5,86300.0,50.7438,50.7935,50.7438,50.7793,86300.0
2012-03-22 13:25:00,71.49,71.59,71.47,71.49,199200.0,50.7722,50.8432,50.758,50.7722,199200.0
2012-03-22 13:30:00,71.49,71.63,71.48,71.5,227500.0,50.7722,50.8716,50.7651,50.7793,227500.0
2012-03-22 13:35:00,71.5,71.57,71.48,71.48,155800.0,50.7793,50.829,50.7651,50.7651,155800.0
2012-03-22 13:40:00,71.49,71.56,71.48,71.52,179700.0,50.7722,50.8219,50.7651,50.7935,179700.0
2012-03-22 13:45:00,71.52,71.69,71.51,71.68,144500.0,50.7935,50.9142,50.7864,50.9071,144500.0
2012-03-22 13:50:00,71.69,71.71,71.6,71.7,255800.0,50.9142,50.9284,50.8503,50.9213,255800.0
2012-03-22 13:55:00,71.71,71.73,71.59,71.66,96700.0,50.9284,50.9426,50.8432,50.8929,96700.0
2012-03-22 14:00:00,71.67,71.76,71.63,71.76,146900.0,50.9,50.9639,50.8716,50.9639,146900.0
2012-03-22 14:05:00,71.77,71.8,71.7,71.75,248900.0,50.971,50.9923,50.9213,50.9568,248900.0
2012-03-22 14:10:00,71.75,71.83,71.73,71.73,191500.0,50.9568,51.0137,50.9426,50.9426,191500.0
2012-03-22 14:15:00,71.73,71.81,71.7,71.77,138600.0,50.9426,50.9995,50.9213,50.971,138600.0
2012-03-22 14:20:00,71.78,71.83,71.73,71.79,80800.0,50.9781,51.0137,50.9426,50.9852,80800.0
2012-03-22 14:25:00,71.79,71.89,71.73,71.88,122400.0,50.9852,51.0563,50.9426,51.0492,122400.0
2012-03-22 14:30:00,71.88,71.88,71.78,71.8,77200.0,51.0492,51.0492,50.9781,50.9923,77200.0
2012-03-22 14:35:00,71.8,71.82,71.77,71.8,62100.0,50.9923,51.0066,50.971,50.9923,62100.0
2012-03-22 14:40:00,71.79,71.85,71.78,71.84,65500.0,50.9852,51.0279,50.9781,51.0208,65500.0
2012-03-22 14:45:00,71.83,71.85,71.69,71.78,128400.0,51.0137,51.0279,50.9142,50.9781,128400.0
2012-03-22 14:50:00,71.78,71.81,71.75,71.79,112400.0,50.9781,50.9995,50.9568,50.9852,112400.0
2012-03-22 14:55:00,71.8,71.83,71.78,71.78,275500.0,50.9923,51.0137,50.9781,50.9781,275500.0
2012-03-22 15:00:00,71.78,71.79,71.57,71.59,395400.0,50.9781,50.9852,50.829,50.8432,395400.0
2012-03-22 15:05:00,71.58,71.64,71.45,71.46,180400.0,50.8361,50.8787,50.7438,50.7509,180400.0
2012-03-22 15:10:00,71.46,71.59,71.46,71.56,282000.0,50.7509,50.8432,50.7509,50.8219,282000.0
2012-03-22 15:15:00,71.56,71.63,71.49,71.59,418800.0,50.8219,50.8716,50.7722,50.8432,418800.0
2012-03-22 15:20:00,71.57,71.69,71.56,71.64,243500.0,50.829,50.9142,50.8219,50.8787,243500.0
2012-03-22 15:25:00,71.64,71.78,71.6,71.62,170800.0,50.8787,50.9781,50.8503,50.8645,170800.0
2012-03-22 15:30:00,71.61,71.71,71.56,71.63,277900.0,50.8574,50.9284,50.8219,50.8716,277900.0
2012-03-22 15:35:00,71.64,71.91,71.64,71.9,174800.0,50.8787,51.0705,50.8787,51.0634,174800.0
2012-03-22 15:40:00,71.89,72.02,71.84,71.9,253800.0,51.0563,51.1486,51.0208,51.0634,253800.0
2012-03-22 15:45:00,71.91,72.08,71.9,72.01,282800.0,51.0705,51.1912,51.0634,51.1415,282800.0
2012-03-22 15:50:00,72.01,72.08,71.97,72.01,266600.0,51.1415,51.1912,51.1131,51.1415,266600.0
2012-03-22 15:55:00,72.01,72.08,71.98,71.99,408800.0,51.1415,51.1912,51.1202,51.1273,408800.0
2012-03-23 09:30:00,72.32,72.33,71.98,72.14,293500.0,51.3617,51.3688,51.1202,51.2338,293500.0
2012-03-23 09:35:00,72.14,72.21,71.73,71.84,241700.0,51.2338,51.2835,50.9426,51.0208,241700.0
2012-03-23 09:40:00,71.85,71.87,71.56,71.82,126400.0,51.0279,51.0421,50.8219,51.0066,126400.0
2012-03-23 09:45:00,71.8,71.91,71.74,71.8,264400.0,50.9923,51.0705,50.9497,50.9923,264400.0
2012-03-23 09:50:00,71.8,72.05,71.76,72.04,419500.0,50.9923,51.1699,50.9639,51.1628,419500.0
2012-03-23 09:55:00,72.04,72.26,71.97,72.06,388000.0,51.1628,51.319,51.1131,51.177,388000.0
2012-03-23 10:00:00,72.05,72.09,71.99,72.02,245800.0,51.1699,51.1983,51.1273,51.1486,245800.0
2012-03-23 10:05:00,72.02,72.15,71.96,71.98,251500.0,51.1486,51.2409,51.106,51.1202,251500.0
2012-03-23 10:10:00,71.96,72.0,71.78,71.84,128000.0,51.106,51.1344,50.9781,51.0208,128000.0
2012-03-23 10:15:00,71.84,72.0,71.84,71.88,170600.0,51.0208,51.1344,51.0208,51.0492,170600.0
2012-03-23 10:20:00,71.88,71.95,71.82,71.95,121300.0,51.0492,51.0989,51.0066,51.0989,121300.0
2012-03-23 10:25:00,71.95,72.09,71.91,72.0,282100.0,51.0989,51.1983,51.0705,51.1344,282100.0
2012-03-23 10:30:00,71.99,72.17,71.98,72.13,129800.0,51.1273,51.2551,51.1202,51.2267,129800.0
2012-03-23 10:35:00,72.13,72.25,72.07,72.15,221100.0,51.2267,51.3119,51.1841,51.2409,221100.0
2012-03-23 10:40:00,72.14,72.41,72.14,72.33,182700.0,51.2338,51.4256,51.2338,51.3688,182700.0
2012-03-23 10:45:00,72.33,72.65,72.32,72.61,148000.0,51.3688,51.596,51.3617,51.5676,148000.0
2012-03-23 10:50:00,72.6,72.7,72.49,72.57,169800.0,51.5605,51.6315,51.4824,51.5392,169800.0
2012-03-23 10:55:00,72.56,72.57,72.39,72.43,144400.0,51.5321,51.5392,51.4114,51.4398,144400.0
2012-03-23 11:00:00,72.44,72.57,72.34,72.39,345200.0,51.4469,51.5392,51.3759,51.4114,345200.0
2012-03-23 11:05:00,72.39,72.42,72.25,72.3,110900.0,51.4114,51.4327,51.3119,51.3474,110900.0
2012-03-23 11:10:00,72.3,72.36,72.21,72.35,180400.0,51.3474,51.3901,51.2835,51.383,180400.0
2012-03-23 11:15:00,72.35,72.52,72.35,72.44,148100.0,51.383,51.5037,51.383,51.4469,148100.0
2012-03-23 11:20:00,72.45,72.52,72.35,72.4,169700.0,51.454,51.5037,51.383,51.4185,169700.0
2012-03-23 11:25:00,72.4,72.59,72.4,72.57,148200.0,51.4185,51.5534,51.4185,51.5392,148200.0
2012-03-23 11:30:00,72.58,72.63,72.54,72.61,208400.0,51.5463,51.5818,51.5179,51.5676,208400.0
2012-03-23 11:35:00,72.61,72.65,72.53,72.58,83600.0,51.5676,51.596,51.5108,51.5463,83600.0
2012-03-23 11:40:00,72.57,72.57,72.45,72.5,85700.0,51.5392,51.5392,51.454,51.4895,85700.0
2012-03-23 11:45:00,72.5,72.53,72.4,72.48,119100.0,51.4895,51.5108,51.4185,51.4753,119100.0
2012-03-23 11:50:00,72.47,72.47,72.4,72.47,56200.0,51.4682,51.4682,51.4185,51.4682,56200.0
2012-03-23 11:55:00,72.46,72.51,72.43,72.47,49600.0,51.4611,51.4966,51.4398,51.4682,49600.0
2012-03-23 12:00:00,72.48,72.52,72.46,72.5,26500.0,51.4753,51.5037,51.4611,51.4895,26500.0
2012-03-23 12:05:00,72.49,72.5,72.37,72.43,62400.0,51.4824,51.4895,51.3972,51.4398,62400.0
2012-03-23 12:10:00,72.44,72.46,72.36,72.45,112800.0,51.4469,51.4611,51.3901,51.454,112800.0
2012-03-23 12:15:00,72.44,72.52,72.43,72.46,56700.0,51.4469,51.5037,51.4398,51.4611,56700.0
2012-03-23 12:20:00,72.47,72.52,72.42,72.51,152400.0,51.4682,51.5037,51.4327,51.4966,152400.0
2012-03-23 12:25:00,72.5,72.6,72.5,72.59,258900.0,51.4895,51.5605,51.4895,51.5534,258900.0
2012-03-23 12:30:00,72.6,72.64,72.55,72.59,150000.0,51.5605,51.5889,51.525,51.5534,150000.0
2012-03-23 12:35:00,72.59,72.63,72.54,72.6,117600.0,51.5534,51.5818,51.5179,51.5605,117600.0
2012-03-23 12:40:00,72.61,72.79,72.55,72.77,138500.0,51.5676,51.6954,51.525,51.6812,138500.0
2012-03-23 12:45:00,72.77,72.95,72.64,72.94,150600.0,51.6812,51.8091,51.5889,51.802,150600.0
2012-03-23 12:50:00,72.94,73.0,72.83,73.0,57100.0,51.802,51.8446,51.7239,51.8446,57100.0
2012-03-23 12:55:00,73.0,73.16,72.93,73.12,111200.0,51.8446,51.9582,51.7949,51.9298,111200.0
2012-03-23 13:00:00,73.14,73.17,73.05,73.1,60500.0,51.944,51.9653,51.8801,51.9156,60500.0
2012-03-23 13:05:00,73.1,73.11,72.94,72.95,60500.0,51.9156,51.9227,51.802,51.8091,60500.0
2012-03-23 13:10:00,72.95,72.96,72.79,72.79,41400.0,51.8091,51.8162,51.6954,51.6954,41400.0
2012-03-23 13:15:00,72.79,72.95,72.79,72.93,50600.0,51.6954,51.8091,51.6954,51.7949,50600.0
2012-03-23 13:20:00,72.93,73.05,72.93,73.0,61200.0,51.7949,51.8801,51.7949,51.8446,61200.0
2012-03-23 13:25:00,73.0,73.09,73.0,73.09,33200.0,51.8446,51.9085,51.8446,51.9085,33200.0
2012-03-23 13:30:00,73.1,73.23,73.03,73.1,152000.0,51.9156,52.0079,51.8659,51.9156,152000.0
2012-03-23 13:35:00,73.1,73.2,73.08,73.19,58200.0,51.9156,51.9866,51.9014,51.9795,58200.0
2012-03-23 13:40:00,73.19,73.23,73.13,73.15,60900.0,51.9795,52.0079,51.9369,51.9511,60900.0
2012-03-23 13:45:00,73.15,73.3,73.14,73.3,48800.0,51.9511,52.0576,51.944,52.0576,48800.0
2012-03-23 13:50:00,73.3,73.35,73.27,73.28,93400.0,52.0576,52.0932,52.0363,52.0434,93400.0
2012-03-23 13:55:00,73.27,73.28,73.17,73.2,63400.0,52.0363,52.0434,51.9653,51.9866,63400.0
2012-03-23 14:00:00,73.2,73.22,73.14,73.18,58500.0,51.9866,52.0008,51.944,51.9724,58500.0
2012-03-23 14:05:00,73.18,73.21,73.13,73.13,49200.0,51.9724,51.9937,51.9369,51.9369,49200.0
2012-03-23 14:10:00,73.13,73.17,73.07,73.07,126900.0,51.9369,51.9653,51.8943,51.8943,126900.0
2012-03-23 14:15:00,73.06,73.15,73.04,73.11,63900.0,51.8872,51.9511,51.873,51.9227,63900.0
2012-03-23 14:20:00,73.12,73.17,73.12,73.15,43400.0,51.9298,51.9653,51.9298,51.9511,43400.0
2012-03-23 14:25:00,73.15,73.3,73.15,73.26,53900.0,51.9511,52.0576,51.9511,52.0292,53900.0
2012-03-23 14:30:00,73.25,73.25,73.16,73.22,53400.0,52.0221,52.0221,51.9582,52.0008,53400.0
2012-03-23 14:35:00,73.2,73.23,73.17,73.19,56900.0,51.9866,52.0079,51.9653,51.9795,56900.0
2012-03-23 14:40:00,73.2,73.35,73.2,73.33,85700.0,51.9866,52.0932,51.9866,52.079,85700.0
2012-03-23 14:45:00,73.33,73.46,73.33,73.43,91300.0,52.079,52.1713,52.079,52.15,91300.0
2012-03-23 14:50:00,73.43,73.47,73.35,73.43,74200.0,52.15,52.1784,52.0932,52.15,74200.0
2012-03-23 14:55:00,73.43,73.49,73.41,73.45,139300.0,52.15,52.1926,52.1358,52.1642,139300.0
2012-03-23 15:00:00,73.45,73.5,73.41,73.43,92700.0,52.1642,52.1997,52.1358,52.15,92700.0
2012-03-23 15:05:00,73.43,73.51,73.42,73.49,81700.0,52.15,52.2068,52.1429,52.1926,81700.0
2012-03-23 15:10:00,73.49,73.5,73.32,73.34,100100.0,52.1926,52.1997,52.0719,52.0861,100100.0
2012-03-23 15:15:00,73.34,73.37,73.31,73.36,105300.0,52.0861,52.1074,52.0648,52.1003,105300.0
2012-03-23 15:20:00,73.36,73.37,73.33,73.36,73500.0,52.1003,52.1074,52.079,52.1003,73500.0
2012-03-23 15:25:00,73.36,73.41,73.34,73.37,159300.0,52.1003,52.1358,52.0861,52.1074,159300.0
2012-03-23 15:30:00,73.38,73.44,73.35,73.37,195500.0,52.1145,52.1571,52.0932,52.1074,195500.0
2012-03-23 15:35:00,73.36,73.37,73.26,73.34,124500.0,52.1003,52.1074,52.0292,52.0861,124500.0
2012-03-23 15:40:00,73.34,73.45,73.23,73.23,161100.0,52.0861,52.1642,52.0079,52.0079,161100.0
2012-03-23 15:45:00,73.23,73.33,73.18,73.25,196600.0,52.0079,52.079,51.9724,52.0221,196600.0
2012-03-23 15:50:00,73.25,73.33,73.25,73.28,165000.0,52.0221,52.079,52.0221,52.0434,165000.0
2012-03-23 15:55:00,73.27,73.35,73.19,73.19,458900.0,52.0363,52.0932,51.9795,51.9795,458900.0
2012-03-26 09:30:00,73.57,73.84,73.0,73.21,435100.0,52.2494,52.4412,51.8446,51.9937,435100.0
2012-03-26 09:35:00,73.21,73.39,73.0,73.1,172800.0,51.9937,52.1216,51.8446,51.9156,172800.0
2012-03-26 09:40:00,73.09,73.09,72.84,73.06,254500.0,51.9085,51.9085,51.731,51.8872,254500.0
2012-03-26 09:45:00,73.06,73.17,72.98,73.14,237700.0,51.8872,51.9653,51.8304,51.944,237700.0
2012-03-26 09:50:00,73.16,73.21,73.01,73.04,186600.0,51.9582,51.9937,51.8517,51.873,186600.0
2012-03-26 09:55:00,73.05,73.1,72.99,73.06,108700.0,51.8801,51.9156,51.8375,51.8872,108700.0
2012-03-26 10:00:00,73.05,73.06,72.84,72.91,122000.0,51.8801,51.8872,51.731,51.7807,122000.0
2012-03-26 10:05:00,72.91,72.95,72.78,72.82,153500.0,51.7807,51.8091,51.6883,51.7168,153500.0
2012-03-26 10:10:00,72.82,73.0,72.82,72.91,142000.0,51.7168,51.8446,51.7168,51.7807,142000.0
2012-03-26 10:15:00,72.92,73.0,72.92,72.96,161100.0,51.7878,51.8446,51.7878,51.8162,161100.0
2012-03-26 10:20:00,72.97,73.02,72.82,72.82,108300.0,51.8233,51.8588,51.7168,51.7168,108300.0
2012-03-26 10:25:00,72.82,72.83,72.66,72.69,105900.0,51.7168,51.7239,51.6031,51.6244,105900.0
2012-03-26 10:30:00,72.69,72.7,72.5,72.54,118700.0,51.6244,51.6315,51.4895,51.5179,118700.0
2012-03-26 10:35:00,72.54,72.65,72.54,72.56,75500.0,51.5179,51.596,51.5179,51.5321,75500.0
2012-03-26 10:40:00,72.56,72.74,72.55,72.73,84300.0,51.5321,51.6599,51.525,51.6528,84300.0
2012-03-26 10:45:00,72.72,72.78,72.58,72.78,115400.0,51.6457,51.6883,51.5463,51.6883,115400.0
2012-03-26 10:50:00,72.77,72.89,72.77,72.87,58900.0,51.6812,51.7665,51.6812,51.7523,58900.0
2012-03-26 10:55:00,72.88,72.92,72.79,72.89,32600.0,51.7594,51.7878,51.6954,51.7665,32600.0
2012-03-26 11:00:00,72.9,72.91,72.66,72.66,68000.0,51.7736,51.7807,51.6031,51.6031,68000.0
2012-03-26 11:05:00,72.66,72.69,72.58,72.67,57000.0,51.6031,51.6244,51.5463,51.6102,57000.0
2012-03-26 11:10:00,72.66,72.71,72.59,72.64,75100.0,51.6031,51.6386,51.5534,51.5889,75100.0
2012-03-26 11:15:00,72.64,72.65,72.58,72.58,36200.0,51.5889,51.596,51.5463,51.5463,36200.0
2012-03-26 11:20:00,72.58,72.59,72.51,72.51,159600.0,51.5463,51.5534,51.4966,51.4966,159600.0
2012-03-26 11:25:00,72.51,72.52,72.37,72.39,118500.0,51.4966,51.5037,51.3972,51.4114,118500.0
2012-03-26 11:30:00,72.39,72.47,72.38,72.47,47500.0,51.4114,51.4682,51.4043,51.4682,47500.0
2012-03-26 11:35:00,72.47,72.53,72.43,72.45,63400.0,51.4682,51.5108,51.4398,51.454,63400.0
2012-03-26 11:40:00,72.45,72.56,72.44,72.55,64000.0,51.454,51.5321,51.4469,51.525,64000.0
2012-03-26 11:45:00,72.55,72.56,72.49,72.53,44800.0,51.525,51.5321,51.4824,51.5108,44800.0
2012-03-26 11:50:00,72.53,72.6,72.5,72.51,31500.0,51.5108,51.5605,51.4895,51.4966,31500.0
2012-03-26 11:55:00,72.51,72.52,72.37,72.37,42900.0,51.4966,51.5037,51.3972,51.3972,42900.0
2012-03-26 12:00:00,72.37,72.45,72.37,72.43,32600.0,51.3972,51.454,51.3972,51.4398,32600.0
2012-03-26 12:05:00,72.43,72.46,72.39,72.46,27700.0,51.4398,51.4611,51.4114,51.4611,27700.0
2012-03-26 12:10:00,72.46,72.48,72.3,72.3,59300.0,51.4611,51.4753,51.3474,51.3474,59300.0
2012-03-26 12:15:00,72.3,72.41,72.29,72.3,63200.0,51.3474,51.4256,51.3403,51.3474,63200.0
2012-03-26 12:20:00,72.29,72.32,72.23,72.23,67600.0,51.3403,51.3617,51.2977,51.2977,67600.0
2012-03-26 12:25:00,72.24,72.34,72.22,72.33,39300.0,51.3048,51.3759,51.2906,51.3688,39300.0
2012-03-26 12:30:00,72.33,72.34,72.24,72.24,111600.0,51.3688,51.3759,51.3048,51.3048,111600.0
2012-03-26 12:35:00,72.24,72.25,72.12,72.13,68600.0,51.3048,51.3119,51.2196,51.2267,68600.0
2012-03-26 12:40:00,72.12,72.28,72.1,72.28,46600.0,51.2196,51.3332,51.2054,51.3332,46600.0
2012-03-26 12:45:00,72.27,72.29,72.18,72.2,55700.0,51.3261,51.3403,51.2622,51.2764,55700.0
2012-03-26 12:50:00,72.2,72.23,72.12,72.22,138000.0,51.2764,51.2977,51.2196,51.2906,138000.0
2012-03-26 12:55:00,72.22,72.25,72.09,72.11,182800.0,51.2906,51.3119,51.1983,51.2125,182800.0
2012-03-26 13:00:00,72.11,72.17,72.09,72.14,28100.0,51.2125,51.2551,51.1983,51.2338,28100.0
2012-03-26 13:05:00,72.14,72.21,72.11,72.14,38500.0,51.2338,51.2835,51.2125,51.2338,38500.0
2012-03-26 13:10:00,72.14,72.15,72.09,72.09,58000.0,51.2338,51.2409,51.1983,51.1983,58000.0
2012-03-26 13:15:00,72.1,72.18,72.09,72.14,34000.0,51.2054,51.2622,51.1983,51.2338,34000.0
2012-03-26 13:20:00,72.14,72.14,72.06,72.13,55700.0,51.2338,51.2338,51.177,51.2267,55700.0
2012-03-26 13:25:00,72.14,72.21,72.13,72.13,64000.0,51.2338,51.2835,51.2267,51.2267,64000.0
2012-03-26 13:30:00,72.15,72.18,72.11,72.12,83800.0,51.2409,51.2622,51.2125,51.2196,83800.0
2012-03-26 13:35:00,72.12,72.15,72.02,72.1,139400.0,51.2196,51.2409,51.1486,51.2054,139400.0
2012-03-26 13:40:00,72.09,72.1,72.01,72.02,66300.0,51.1983,51.2054,51.1415,51.1486,66300.0
2012-03-26 13:45:00,72.02,72.06,72.01,72.04,41800.0,51.1486,51.177,51.1415,51.1628,41800.0
2012-03-26 13:50:00,72.05,72.05,71.97,72.01,96500.0,51.1699,51.1699,51.1131,51.1415,96500.0
2012-03-26 13:55:00,72.01,72.02,71.98,72.0,125300.0,51.1415,51.1486,51.1202,51.1344,125300.0
2012-03-26 14:00:00,72.0,72.01,71.98,72.0,67400.0,51.1344,51.1415,51.1202,51.1344,67400.0
2012-03-26 14:05:00,72.0,72.02,71.98,72.02,86900.0,51.1344,51.1486,51.1202,51.1486,86900.0
2012-03-26 14:10:00,72.02,72.1,71.99,72.09,89500.0,51.1486,51.2054,51.1273,51.1983,89500.0
2012-03-26 14:15:00,72.08,72.17,72.04,72.16,117300.0,51.1912,51.2551,51.1628,51.248,117300.0
2012-03-26 14:20:00,72.17,72.25,72.13,72.25,99000.0,51.2551,51.3119,51.2267,51.3119,99000.0
2012-03-26 14:25:00,72.26,72.3,72.14,72.22,74800.0,51.319,51.3474,51.2338,51.2906,74800.0
2012-03-26 14:30:00,72.23,72.28,72.2,72.24,55300.0,51.2977,51.3332,51.2764,51.3048,55300.0
2012-03-26 14:35:00,72.25,72.26,72.18,72.21,77500.0,51.3119,51.319,51.2622,51.2835,77500.0
2012-03-26 14:40:00,72.2,72.27,72.2,72.24,74800.0,51.2764,51.3261,51.2764,51.3048,74800.0
2012-03-26 14:45:00,72.24,72.25,72.22,72.22,81200.0,51.3048,51.3119,51.2906,51.2906,81200.0
2012-03-26 14:50:00,72.23,72.26,72.21,72.23,55300.0,51.2977,51.319,51.2835,51.2977,55300.0
2012-03-26 14:55:00,72.23,72.3,72.22,72.23,110500.0,51.2977,51.3474,51.2906,51.2977,110500.0
2012-03-26 15:00:00,72.23,72.36,72.16,72.29,156200.0,51.2977,51.3901,51.248,51.3403,156200.0
2012-03-26 15:05:00,72.29,72.35,72.22,72.32,319100.0,51.3403,51.383,51.2906,51.3617,319100.0
2012-03-26 15:10:00,72.32,72.38,72.32,72.35,95800.0,51.3617,51.4043,51.3617,51.383,95800.0
2012-03-26 15:15:00,72.36,72.41,72.34,72.39,226400.0,51.3901,51.4256,51.3759,51.4114,226400.0
2012-03-26 15:20:00,72.39,72.48,72.38,72.48,307900.0,51.4114,51.4753,51.4043,51.4753,307900.0
2012-03-26 15:25:00,72.47,72.49,72.34,72.36,171500.0,51.4682,51.4824,51.3759,51.3901,171500.0
2012-03-26 15:30:00,72.36,72.41,72.33,72.35,167300.0,51.3901,51.4256,51.3688,51.383,167300.0
2012-03-26 15:35:00,72.35,72.37,72.33,72.35,210000.0,51.383,51.3972,51.3688,51.383,210000.0
2012-03-26 15:40:00,72.35,72.36,72.29,72.34,227600.0,51.383,51.3901,51.3403,51.3759,227600.0
2012-03-26 15:45:00,72.33,72.38,72.33,72.36,371000.0,51.3688,51.4043,51.3688,51.3901,371000.0
2012-03-26 15:50:00,72.36,72.37,72.21,72.22,363400.0,51.3901,51.3972,51.2835,51.2906,363400.0
2012-03-26 15:55:00,72.21,72.43,72.21,72.42,494900.0,51.2835,51.4398,51.2835,51.4327,494900.0
2012-03-27 09:30:00,72.33,72.36,70.42,70.76,1073700.0,51.3688,51.3901,50.0123,50.2537,1073700.0
2012-03-27 09:35:00,70.76,71.0,70.41,70.85,755900.0,50.2537,50.4242,50.0052,50.3177,755900.0
2012-03-27 09:40:00,70.9,71.0,70.55,70.85,380600.0,50.3532,50.4242,50.1046,50.3177,380600.0
2012-03-27 09:45:00,70.85,71.08,70.7,70.99,345800.0,50.3177,50.481,50.2111,50.4171,345800.0
2012-03-27 09:50:00,70.98,71.02,70.75,70.81,216600.0,50.41,50.4384,50.2466,50.2893,216600.0
2012-03-27 09:55:00,70.79,70.93,70.67,70.8,233900.0,50.275,50.3745,50.1898,50.2821,233900.0
2012-03-27 10:00:00,70.81,70.91,70.67,70.81,272300.0,50.2893,50.3603,50.1898,50.2893,272300.0
2012-03-27 10:05:00,70.82,71.0,70.68,70.87,255200.0,50.2964,50.4242,50.1969,50.3319,255200.0
2012-03-27 10:10:00,70.88,71.16,70.88,71.05,194300.0,50.339,50.5378,50.339,50.4597,194300.0
2012-03-27 10:15:00,71.07,71.36,71.06,71.18,197300.0,50.4739,50.6799,50.4668,50.552,197300.0
2012-03-27 10:20:00,71.18,71.23,70.92,71.05,258300.0,50.552,50.5875,50.3674,50.4597,258300.0
2012-03-27 10:25:00,71.04,71.21,71.03,71.21,124200.0,50.4526,50.5733,50.4455,50.5733,124200.0
2012-03-27 10:30:00,71.22,71.68,71.21,71.54,413800.0,50.5804,50.9071,50.5733,50.8077,413800.0
2012-03-27 10:35:00,71.54,71.54,71.36,71.37,115500.0,50.8077,50.8077,50.6799,50.687,115500.0
2012-03-27 10:40:00,71.37,71.38,71.04,71.07,149700.0,50.687,50.6941,50.4526,50.4739,149700.0
2012-03-27 10:45:00,71.09,71.17,70.97,71.03,153500.0,50.4881,50.5449,50.4029,50.4455,153500.0
2012-03-27 10:50:00,71.03,71.03,70.97,71.02,68900.0,50.4455,50.4455,50.4029,50.4384,68900.0
2012-03-27 10:55:00,71.02,71.12,70.7,70.74,246200.0,50.4384,50.5094,50.2111,50.2395,246200.0
2012-03-27 11:00:00,70.74,70.92,70.74,70.87,134000.0,50.2395,50.3674,50.2395,50.3319,134000.0
2012-03-27 11:05:00,70.86,70.9,70.56,70.58,181100.0,50.3248,50.3532,50.1117,50.1259,181100.0
2012-03-27 11:10:00,70.58,70.74,70.54,70.56,176900.0,50.1259,50.2395,50.0975,50.1117,176900.0
2012-03-27 11:15:00,70.56,70.58,70.48,70.49,186300.0,50.1117,50.1259,50.0549,50.062,186300.0
2012-03-27 11:20:00,70.5,70.63,70.49,70.5,115800.0,50.0691,50.1614,50.062,50.0691,115800.0
2012-03-27 11:25:00,70.5,70.58,70.38,70.49,160700.0,50.0691,50.1259,49.9839,50.062,160700.0
2012-03-27 11:30:00,70.49,70.56,70.4,70.46,180100.0,50.062,50.1117,49.9981,50.0407,180100.0
2012-03-27 11:35:00,70.47,70.53,70.41,70.46,143400.0,50.0478,50.0904,50.0052,50.0407,143400.0
2012-03-27 11:40:00,70.46,70.51,70.42,70.46,156000.0,50.0407,50.0762,50.0123,50.0407,156000.0
2012-03-27 11:45:00,70.45,70.46,70.3,70.39,209500.0,50.0336,50.0407,49.927,49.991,209500.0
2012-03-27 11:50:00,70.39,70.55,70.33,70.4,165600.0,49.991,50.1046,49.9484,49.9981,165600.0
2012-03-27 11:55:00,70.4,70.52,70.36,70.48,101000.0,49.9981,50.0833,49.9697,50.0549,101000.0
2012-03-27 12:00:00,70.48,70.57,70.42,70.5,188100.0,50.0549,50.1188,50.0123,50.0691,188100.0
2012-03-27 12:05:00,70.5,70.51,70.38,70.4,139500.0,50.0691,50.0762,49.9839,49.9981,139500.0
2012-03-27 12:10:00,70.39,70.44,70.36,70.37,102600.0,49.991,50.0265,49.9697,49.9768,102600.0
2012-03-27 12:15:00,70.38,70.45,70.37,70.39,71300.0,49.9839,50.0336,49.9768,49.991,71300.0
2012-03-27 12:20:00,70.39,70.53,70.38,70.52,148100.0,49.991,50.0904,49.9839,50.0833,148100.0
2012-03-27 12:25:00,70.51,70.66,70.46,70.65,278500.0,50.0762,50.1827,50.0407,50.1756,278500.0
2012-03-27 12:30:00,70.65,70.72,70.6,70.71,160200.0,50.1756,50.2253,50.1401,50.2182,160200.0
2012-03-27 12:35:00,70.72,70.81,70.7,70.73,157200.0,50.2253,50.2893,50.2111,50.2324,157200.0
2012-03-27 12:40:00,70.72,70.77,70.7,70.76,91600.0,50.2253,50.2608,50.2111,50.2537,91600.0
2012-03-27 12:45:00,70.75,70.76,70.69,70.7,90700.0,50.2466,50.2537,50.204,50.2111,90700.0
2012-03-27 12:50:00,70.69,70.7,70.65,70.66,136300.0,50.204,50.2111,50.1756,50.1827,136300.0
2012-03-27 12:55:00,70.67,70.69,70.65,70.66,122600.0,50.1898,50.204,50.1756,50.1827,122600.0
2012-03-27 13:00:00,70.67,70.69,70.59,70.63,90300.0,50.1898,50.204,50.133,50.1614,90300.0
2012-03-27 13:05:00,70.63,70.68,70.62,70.64,122900.0,50.1614,50.1969,50.1543,50.1685,122900.0
2012-03-27 13:10:00,70.64,70.64,70.58,70.6,93600.0,50.1685,50.1685,50.1259,50.1401,93600.0
2012-03-27 13:15:00,70.59,70.6,70.5,70.54,128500.0,50.133,50.1401,50.0691,50.0975,128500.0
2012-03-27 13:20:00,70.54,70.58,70.5,70.51,119300.0,50.0975,50.1259,50.0691,50.0762,119300.0
2012-03-27 13:25:00,70.51,70.53,70.5,70.5,98900.0,50.0762,50.0904,50.0691,50.0691,98900.0
2012-03-27 13:30:00,70.5,70.55,70.5,70.5,116800.0,50.0691,50.1046,50.0691,50.0691,116800.0
2012-03-27 13:35:00,70.5,70.52,70.5,70.5,95700.0,50.0691,50.0833,50.0691,50.0691,95700.0
2012-03-27 13:40:00,70.5,70.52,70.5,70.5,107400.0,50.0691,50.0833,50.0691,50.0691,107400.0
2012-03-27 13:45:00,70.5,70.57,70.44,70.47,149600.0,50.0691,50.1188,50.0265,50.0478,149600.0
2012-03-27 13:50:00,70.48,70.56,70.46,70.5,125300.0,50.0549,50.1117,50.0407,50.0691,125300.0
2012-03-27 13:55:00,70.5,70.55,70.49,70.54,193400.0,50.0691,50.1046,50.062,50.0975,193400.0
2012-03-27 14:00:00,70.54,70.55,70.48,70.49,197100.0,50.0975,50.1046,50.0549,50.062,197100.0
2012-03-27 14:05:00,70.49,70.56,70.45,70.55,144400.0,50.062,50.1117,50.0336,50.1046,144400.0
2012-03-27 14:10:00,70.54,70.66,70.53,70.59,138200.0,50.0975,50.1827,50.0904,50.133,138200.0
2012-03-27 14:15:00,70.59,70.6,70.53,70.53,90100.0,50.133,50.1401,50.0904,50.0904,90100.0
2012-03-27 14:20:00,70.54,70.57,70.5,70.53,121000.0,50.0975,50.1188,50.0691,50.0904,121000.0
2012-03-27 14:25:00,70.53,70.54,70.47,70.49,139700.0,50.0904,50.0975,50.0478,50.062,139700.0
2012-03-27 14:30:00,70.49,70.52,70.47,70.48,149500.0,50.062,50.0833,50.0478,50.0549,149500.0
2012-03-27 14:35:00,70.48,70.5,70.41,70.42,183800.0,50.0549,50.0691,50.0052,50.0123,183800.0
2012-03-27 14:40:00,70.41,70.55,70.38,70.49,206700.0,50.0052,50.1046,49.9839,50.062,206700.0
2012-03-27 14:45:00,70.48,70.53,70.42,70.5,115500.0,50.0549,50.0904,50.0123,50.0691,115500.0
2012-03-27 14:50:00,70.51,70.58,70.48,70.52,113500.0,50.0762,50.1259,50.0549,50.0833,113500.0
2012-03-27 14:55:00,70.52,70.56,70.5,70.52,124900.0,50.0833,50.1117,50.0691,50.0833,124900.0
2012-03-27 15:00:00,70.51,70.52,70.44,70.52,106700.0,50.0762,50.0833,50.0265,50.0833,106700.0
2012-03-27 15:05:00,70.51,70.58,70.48,70.51,128700.0,50.0762,50.1259,50.0549,50.0762,128700.0
2012-03-27 15:10:00,70.52,70.52,70.44,70.45,96100.0,50.0833,50.0833,50.0265,50.0336,96100.0
2012-03-27 15:15:00,70.45,70.47,70.41,70.46,301600.0,50.0336,50.0478,50.0052,50.0407,301600.0
2012-03-27 15:20:00,70.46,70.47,70.34,70.37,245100.0,50.0407,50.0478,49.9555,49.9768,245100.0
2012-03-27 15:25:00,70.36,70.38,70.25,70.25,271400.0,49.9697,49.9839,49.8915,49.8915,271400.0
2012-03-27 15:30:00,70.25,70.37,70.24,70.34,298200.0,49.8915,49.9768,49.8844,49.9555,298200.0
2012-03-27 15:35:00,70.34,70.34,70.14,70.2,287700.0,49.9555,49.9555,49.8134,49.856,287700.0
2012-03-27 15:40:00,70.19,70.24,70.1,70.15,223800.0,49.8489,49.8844,49.785,49.8205,223800.0
2012-03-27 15:45:00,70.15,70.16,70.0,70.03,455600.0,49.8205,49.8276,49.714,49.7353,455600.0
2012-03-27 15:50:00,70.02,70.07,70.0,70.06,350000.0,49.7282,49.7637,49.714,49.7566,350000.0
2012-03-27 15:55:00,70.07,70.08,69.93,69.96,820200.0,49.7637,49.7708,49.6643,49.6856,820200.0
2012-03-28 09:30:00,69.61,70.0,69.51,69.99,346100.0,49.437,49.714,49.366,49.7069,346100.0
2012-03-28 09:35:00,70.0,70.63,69.97,70.63,351300.0,49.714,50.1614,49.6927,50.1614,351300.0
2012-03-28 09:40:00,70.62,70.7,70.18,70.23,268700.0,50.1543,50.2111,49.8418,49.8773,268700.0
2012-03-28 09:45:00,70.23,70.24,69.92,69.92,237100.0,49.8773,49.8844,49.6572,49.6572,237100.0
2012-03-28 09:50:00,69.91,70.01,69.81,70.0,234000.0,49.6501,49.7211,49.5791,49.714,234000.0
2012-03-28 09:55:00,69.99,70.09,69.83,69.97,279200.0,49.7069,49.7779,49.5933,49.6927,279200.0
2012-03-28 10:00:00,69.99,70.13,69.93,70.09,154500.0,49.7069,49.8063,49.6643,49.7779,154500.0
2012-03-28 10:05:00,70.09,70.23,70.04,70.04,126800.0,49.7779,49.8773,49.7424,49.7424,126800.0
2012-03-28 10:10:00,70.05,70.05,69.9,69.9,167300.0,49.7495,49.7495,49.643,49.643,167300.0
2012-03-28 10:15:00,69.9,69.91,69.63,69.63,251800.0,49.643,49.6501,49.4512,49.4512,251800.0
2012-03-28 10:20:00,69.63,69.7,69.48,69.68,216000.0,49.4512,49.5009,49.3447,49.4867,216000.0
2012-03-28 10:25:00,69.67,69.72,69.43,69.51,102600.0,49.4796,49.5151,49.3092,49.366,102600.0
2012-03-28 10:30:00,69.5,69.5,69.02,69.05,305100.0,49.3589,49.3589,49.018,49.0393,305100.0
2012-03-28 10:35:00,69.05,69.35,69.02,69.34,137300.0,49.0393,49.2524,49.018,49.2453,137300.0
2012-03-28 10:40:00,69.35,69.49,69.32,69.42,91600.0,49.2524,49.3518,49.2311,49.3021,91600.0
2012-03-28 10:45:00,69.42,69.42,69.14,69.15,93300.0,49.3021,49.3021,49.1032,49.1103,93300.0
2012-03-28 10:50:00,69.15,69.32,69.12,69.13,120800.0,49.1103,49.2311,49.089,49.0961,120800.0
2012-03-28 10:55:00,69.12,69.38,69.12,69.36,122300.0,49.089,49.2737,49.089,49.2595,122300.0
2012-03-28 11:00:00,69.36,69.45,69.25,69.28,115200.0,49.2595,49.3234,49.1813,49.2026,115200.0
2012-03-28 11:05:00,69.27,69.49,69.26,69.44,108500.0,49.1955,49.3518,49.1884,49.3163,108500.0
2012-03-28 11:10:00,69.44,69.5,69.34,69.46,101200.0,49.3163,49.3589,49.2453,49.3305,101200.0
2012-03-28 11:15:00,69.46,69.53,69.46,69.51,59500.0,49.3305,49.3802,49.3305,49.366,59500.0
2012-03-28 11:20:00,69.51,69.6,69.5,69.54,67200.0,49.366,49.4299,49.3589,49.3873,67200.0
2012-03-28 11:25:00,69.52,69.63,69.5,69.59,60200.0,49.3731,49.4512,49.3589,49.4228,60200.0
2012-03-28 11:30:00,69.58,69.61,69.32,69.59,140900.0,49.4157,49.437,49.2311,49.4228,140900.0
2012-03-28 11:35:00,69.6,69.6,69.41,69.43,122100.0,49.4299,49.4299,49.295,49.3092,122100.0
2012-03-28 11:40:00,69.42,69.5,69.35,69.39,106300.0,49.3021,49.3589,49.2524,49.2808,106300.0
2012-03-28 11:45:00,69.39,69.39,69.04,69.18,275800.0,49.2808,49.2808,49.0322,49.1316,275800.0
2012-03-28 11:50:00,69.18,69.18,68.69,68.92,375700.0,49.1316,49.1316,48.7836,48.947,375700.0
2012-03-28 11:55:00,68.91,69.09,68.6,69.09,171900.0,48.9399,49.0677,48.7197,49.0677,171900.0
2012-03-28 12:00:00,69.08,69.2,69.07,69.17,104700.0,49.0606,49.1458,49.0535,49.1245,104700.0
2012-03-28 12:05:00,69.16,69.21,69.11,69.14,53600.0,49.1174,49.1529,49.0819,49.1032,53600.0
2012-03-28 12:10:00,69.14,69.14,68.95,68.95,83900.0,49.1032,49.1032,48.9683,48.9683,83900.0
2012-03-28 12:15:00,68.95,69.16,68.93,69.1,112100.0,48.9683,49.1174,48.9541,49.0748,112100.0
2012-03-28 12:20:00,69.1,69.17,69.0,69.0,62200.0,49.0748,49.1245,49.0038,49.0038,62200.0
2012-03-28 12:25:00,68.99,69.02,68.98,68.99,84200.0,48.9967,49.018,48.9896,48.9967,84200.0
2012-03-28 12:30:00,69.0,69.06,68.98,69.05,77800.0,49.0038,49.0464,48.9896,49.0393,77800.0
2012-03-28 12:35:00,69.05,69.1,68.95,69.0,70900.0,49.0393,49.0748,48.9683,49.0038,70900.0
2012-03-28 12:40:00,69.0,69.06,68.89,68.91,196800.0,49.0038,49.0464,48.9257,48.9399,196800.0
2012-03-28 12:45:00,68.91,69.02,68.9,68.96,108900.0,48.9399,49.018,48.9328,48.9754,108900.0
2012-03-28 12:50:00,68.97,68.98,68.91,68.94,68100.0,48.9825,48.9896,48.9399,48.9612,68100.0
2012-03-28 12:55:00,68.93,69.0,68.93,68.97,57900.0,48.9541,49.0038,48.9541,48.9825,57900.0
2012-03-28 13:00:00,68.97,69.1,68.96,69.09,70600.0,48.9825,49.0748,48.9754,49.0677,70600.0
2012-03-28 13:05:00,69.08,69.11,69.05,69.09,50000.0,49.0606,49.0819,49.0393,49.0677,50000.0
2012-03-28 13:10:00,69.08,69.13,69.03,69.1,47700.0,49.0606,49.0961,49.0251,49.0748,47700.0
2012-03-28 13:15:00,69.09,69.11,69.03,69.06,54800.0,49.0677,49.0819,49.0251,49.0464,54800.0
2012-03-28 13:20:00,69.07,69.1,68.97,69.0,97600.0,49.0535,49.0748,48.9825,49.0038,97600.0
2012-03-28 13:25:00,69.0,69.09,68.99,69.05,56000.0,49.0038,49.0677,48.9967,49.0393,56000.0
2012-03-28 13:30:00,69.04,69.07,68.99,69.05,69700.0,49.0322,49.0535,48.9967,49.0393,69700.0
2012-03-28 13:35:00,69.05,69.1,69.01,69.09,65400.0,49.0393,49.0748,49.0109,49.0677,65400.0
2012-03-28 13:40:00,69.09,69.2,69.08,69.11,73300.0,49.0677,49.1458,49.0606,49.0819,73300.0
2012-03-28 13:45:00,69.11,69.11,69.04,69.07,66200.0,49.0819,49.0819,49.0322,49.0535,66200.0
2012-03-28 13:50:00,69.08,69.15,69.05,69.11,69300.0,49.0606,49.1103,49.0393,49.0819,69300.0
2012-03-28 13:55:00,69.11,69.15,69.07,69.12,43400.0,49.0819,49.1103,49.0535,49.089,43400.0
2012-03-28 14:00:00,69.11,69.15,69.04,69.05,56700.0,49.0819,49.1103,49.0322,49.0393,56700.0
2012-03-28 14:05:00,69.05,69.06,68.94,68.97,86300.0,49.0393,49.0464,48.9612,48.9825,86300.0
2012-03-28 14:10:00,68.97,69.08,68.92,69.07,91800.0,48.9825,49.0606,48.947,49.0535,91800.0
2012-03-28 14:15:00,69.06,69.15,69.05,69.13,81000.0,49.0464,49.1103,49.0393,49.0961,81000.0
2012-03-28 14:20:00,69.12,69.2,69.1,69.17,62300.0,49.089,49.1458,49.0748,49.1245,62300.0
2012-03-28 14:25:00,69.17,69.24,69.14,69.16,69100.0,49.1245,49.1742,49.1032,49.1174,69100.0
2012-03-28 14:30:00,69.16,69.3,69.16,69.3,64200.0,49.1174,49.2168,49.1174,49.2168,64200.0
2012-03-28 14:35:00,69.29,69.45,69.28,69.36,61600.0,49.2097,49.3234,49.2026,49.2595,61600.0
2012-03-28 14:40:00,69.36,69.52,69.35,69.49,47600.0,49.2595,49.3731,49.2524,49.3518,47600.0
2012-03-28 14:45:00,69.51,69.63,69.51,69.55,65000.0,49.366,49.4512,49.366,49.3944,65000.0
2012-03-28 14:50:00,69.55,69.58,69.46,69.47,60500.0,49.3944,49.4157,49.3305,49.3376,60500.0
2012-03-28 14:55:00,69.46,69.48,69.42,69.47,93200.0,49.3305,49.3447,49.3021,49.3376,93200.0
2012-03-28 15:00:00,69.47,69.61,69.46,69.55,81400.0,49.3376,49.437,49.3305,49.3944,81400.0
2012-03-28 15:05:00,69.54,69.66,69.54,69.63,77500.0,49.3873,49.4725,49.3873,49.4512,77500.0
2012-03-28 15:10:00,69.62,69.68,69.6,69.66,76100.0,49.4441,49.4867,49.4299,49.4725,76100.0
2012-03-28 15:15:00,69.66,69.67,69.46,69.47,128500.0,49.4725,49.4796,49.3305,49.3376,128500.0
2012-03-28 15:20:00,69.48,69.49,69.39,69.48,163200.0,49.3447,49.3518,49.2808,49.3447,163200.0
2012-03-28 15:25:00,69.49,69.55,69.45,69.53,105000.0,49.3518,49.3944,49.3234,49.3802,105000.0
2012-03-28 15:30:00,69.52,69.55,69.46,69.54,88400.0,49.3731,49.3944,49.3305,49.3873,88400.0
2012-03-28 15:35:00,69.55,69.58,69.1,69.56,175100.0,49.3944,49.4157,49.0748,49.4015,175100.0
2012-03-28 15:40:00,69.58,69.75,69.55,69.71,155100.0,49.4157,49.5364,49.3944,49.508,155100.0
2012-03-28 15:45:00,69.72,69.83,69.68,69.74,225900.0,49.5151,49.5933,49.4867,49.5293,225900.0
2012-03-28 15:50:00,69.75,69.76,69.6,69.61,160600.0,49.5364,49.5435,49.4299,49.437,160600.0
2012-03-28 15:55:00,69.63,69.81,69.62,69.75,386600.0,49.4512,49.5791,49.4441,49.5364,386600.0
2012-03-29 09:30:00,69.33,69.59,69.14,69.47,158400.0,49.2382,49.4228,49.1032,49.3376,158400.0
2012-03-29 09:35:00,69.47,70.46,69.47,70.41,312200.0,49.3376,50.0407,49.3376,50.0052,312200.0
2012-03-29 09:40:00,70.4,70.4,69.97,70.09,153400.0,49.9981,49.9981,49.6927,49.7779,153400.0
2012-03-29 09:45:00,70.1,70.3,70.06,70.21,180400.0,49.785,49.927,49.7566,49.8631,180400.0
2012-03-29 09:50:00,70.21,70.23,69.81,69.98,117200.0,49.8631,49.8773,49.5791,49.6998,117200.0
2012-03-29 09:55:00,69.98,70.01,69.63,69.84,144400.0,49.6998,49.7211,49.4512,49.6004,144400.0
2012-03-29 10:00:00,69.82,70.0,69.74,69.97,137100.0,49.5862,49.714,49.5293,49.6927,137100.0
2012-03-29 10:05:00,70.0,70.02,69.89,69.95,98700.0,49.714,49.7282,49.6359,49.6785,98700.0
2012-03-29 10:10:00,69.94,69.95,69.63,69.7,178000.0,49.6714,49.6785,49.4512,49.5009,178000.0
2012-03-29 10:15:00,69.7,69.76,69.45,69.47,123000.0,49.5009,49.5435,49.3234,49.3376,123000.0
2012-03-29 10:20:00,69.46,69.58,69.44,69.58,96400.0,49.3305,49.4157,49.3163,49.4157,96400.0
2012-03-29 10:25:00,69.58,69.62,69.41,69.49,67600.0,49.4157,49.4441,49.295,49.3518,67600.0
2012-03-29 10:30:00,69.48,69.53,69.31,69.32,178100.0,49.3447,49.3802,49.224,49.2311,178100.0
2012-03-29 10:35:00,69.32,69.33,69.15,69.3,83400.0,49.2311,49.2382,49.1103,49.2168,83400.0
2012-03-29 10:40:00,69.3,69.34,69.2,69.26,140700.0,49.2168,49.2453,49.1458,49.1884,140700.0
2012-03-29 10:45:00,69.26,69.33,69.22,69.3,50600.0,49.1884,49.2382,49.16,49.2168,50600.0
2012-03-29 10:50:00,69.3,69.35,69.2,69.33,62300.0,49.2168,49.2524,49.1458,49.2382,62300.0
2012-03-29 10:55:00,69.34,69.6,69.32,69.57,79400.0,49.2453,49.4299,49.2311,49.4086,79400.0
2012-03-29 11:00:00,69.56,69.65,69.53,69.57,121800.0,49.4015,49.4654,49.3802,49.4086,121800.0
2012-03-29 11:05:00,69.57,69.69,69.51,69.51,80200.0,49.4086,49.4938,49.366,49.366,80200.0
2012-03-29 11:10:00,69.52,69.54,69.38,69.42,55800.0,49.3731,49.3873,49.2737,49.3021,55800.0
2012-03-29 11:15:00,69.43,69.54,69.38,69.39,42800.0,49.3092,49.3873,49.2737,49.2808,42800.0
2012-03-29 11:20:00,69.39,69.45,69.34,69.35,42300.0,49.2808,49.3234,49.2453,49.2524,42300.0
2012-03-29 11:25:00,69.35,69.41,69.18,69.2,66800.0,49.2524,49.295,49.1316,49.1458,66800.0
2012-03-29 11:30:00,69.2,69.23,69.09,69.21,88700.0,49.1458,49.1671,49.0677,49.1529,88700.0
2012-03-29 11:35:00,69.23,69.32,69.21,69.3,61100.0,49.1671,49.2311,49.1529,49.2168,61100.0
2012-03-29 11:40:00,69.3,69.46,69.3,69.38,57000.0,49.2168,49.3305,49.2168,49.2737,57000.0
2012-03-29 11:45:00,69.4,69.44,69.35,69.38,44100.0,49.2879,49.3163,49.2524,49.2737,44100.0
2012-03-29 11:50:00,69.38,69.39,69.22,69.24,58500.0,49.2737,49.2808,49.16,49.1742,58500.0
2012-03-29 11:55:00,69.24,69.28,69.05,69.14,71400.0,49.1742,49.2026,49.0393,49.1032,71400.0
2012-03-29 12:00:00,69.14,69.16,69.0,69.02,123200.0,49.1032,49.1174,49.0038,49.018,123200.0
2012-03-29 12:05:00,69.02,69.04,68.98,69.01,203900.0,49.018,49.0322,48.9896,49.0109,203900.0
2012-03-29 12:10:00,69.01,69.01,68.91,68.92,79000.0,49.0109,49.0109,48.9399,48.947,79000.0
2012-03-29 12:15:00,68.93,68.94,68.83,68.87,115100.0,48.9541,48.9612,48.8831,48.9115,115100.0
2012-03-29 12:20:00,68.88,68.88,68.73,68.79,174600.0,48.9186,48.9186,48.812,48.8546,174600.0
2012-03-29 12:25:00,68.8,68.8,68.73,68.73,158600.0,48.8617,48.8617,48.812,48.812,158600.0
2012-03-29 12:30:00,68.74,68.74,68.63,68.65,158600.0,48.8191,48.8191,48.741,48.7552,158600.0
2012-03-29 12:35:00,68.66,68.82,68.61,68.81,221400.0,48.7623,48.876,48.7268,48.8689,221400.0
2012-03-29 12:40:00,68.79,68.83,68.73,68.8,112300.0,48.8546,48.8831,48.812,48.8617,112300.0
2012-03-29 12:45:00,68.8,68.82,68.75,68.75,41900.0,48.8617,48.876,48.8262,48.8262,41900.0
2012-03-29 12:50:00,68.75,68.87,68.75,68.82,94600.0,48.8262,48.9115,48.8262,48.876,94600.0
2012-03-29 12:55:00,68.81,68.84,68.78,68.81,99600.0,48.8689,48.8902,48.8475,48.8689,99600.0
2012-03-29 13:00:00,68.82,68.82,68.74,68.79,225800.0,48.876,48.876,48.8191,48.8546,225800.0
2012-03-29 13:05:00,68.79,68.8,68.73,68.75,64100.0,48.8546,48.8617,48.812,48.8262,64100.0
2012-03-29 13:10:00,68.75,68.8,68.67,68.78,98300.0,48.8262,48.8617,48.7694,48.8475,98300.0
2012-03-29 13:15:00,68.79,68.79,68.69,68.73,61900.0,48.8546,48.8546,48.7836,48.812,61900.0
2012-03-29 13:20:00,68.73,68.76,68.62,68.62,107000.0,48.812,48.8333,48.7339,48.7339,107000.0
2012-03-29 13:25:00,68.63,68.68,68.58,68.59,145000.0,48.741,48.7765,48.7055,48.7126,145000.0
2012-03-29 13:30:00,68.6,68.62,68.53,68.54,140100.0,48.7197,48.7339,48.67,48.6771,140100.0
2012-03-29 13:35:00,68.54,68.61,68.53,68.59,216300.0,48.6771,48.7268,48.67,48.7126,216300.0
2012-03-29 13:40:00,68.6,68.62,68.48,68.49,148600.0,48.7197,48.7339,48.6345,48.6416,148600.0
2012-03-29 13:45:00,68.49,68.51,68.4,68.44,153300.0,48.6416,48.6558,48.5777,48.6061,153300.0
2012-03-29 13:50:00,68.43,68.45,68.33,68.39,157400.0,48.599,48.6132,48.528,48.5706,157400.0
2012-03-29 13:55:00,68.4,68.47,68.36,68.39,99700.0,48.5777,48.6274,48.5493,48.5706,99700.0
2012-03-29 14:00:00,68.38,68.57,68.36,68.55,173300.0,48.5635,48.6984,48.5493,48.6842,173300.0
2012-03-29 14:05:00,68.55,68.6,68.5,68.59,93600.0,48.6842,48.7197,48.6487,48.7126,93600.0
2012-03-29 14:10:00,68.6,68.69,68.57,68.64,266900.0,48.7197,48.7836,48.6984,48.7481,266900.0
2012-03-29 14:15:00,68.64,68.9,68.64,68.84,178900.0,48.7481,48.9328,48.7481,48.8902,178900.0
2012-03-29 14:20:00,68.85,68.9,68.73,68.74,89000.0,48.8973,48.9328,48.812,48.8191,89000.0
2012-03-29 14:25:00,68.76,68.81,68.73,68.78,88800.0,48.8333,48.8689,48.812,48.8475,88800.0
2012-03-29 14:30:00,68.79,68.8,68.66,68.69,181900.0,48.8546,48.8617,48.7623,48.7836,181900.0
2012-03-29 14:35:00,68.69,68.8,68.67,68.69,101600.0,48.7836,48.8617,48.7694,48.7836,101600.0
2012-03-29 14:40:00,68.69,68.73,68.64,68.65,83900.0,48.7836,48.812,48.7481,48.7552,83900.0
2012-03-29 14:45:00,68.65,68.66,68.56,68.65,159000.0,48.7552,48.7623,48.6913,48.7552,159000.0
2012-03-29 14:50:00,68.65,68.76,68.64,68.76,75800.0,48.7552,48.8333,48.7481,48.8333,75800.0
2012-03-29 14:55:00,68.76,68.8,68.73,68.77,119100.0,48.8333,48.8617,48.812,48.8404,119100.0
2012-03-29 15:00:00,68.78,68.78,68.69,68.75,136700.0,48.8475,48.8475,48.7836,48.8262,136700.0
2012-03-29 15:05:00,68.74,68.76,68.71,68.75,117800.0,48.8191,48.8333,48.7978,48.8262,117800.0
2012-03-29 15:10:00,68.74,68.94,68.69,68.93,338000.0,48.8191,48.9612,48.7836,48.9541,338000.0
2012-03-29 15:15:00,68.93,69.11,68.91,69.11,151300.0,48.9541,49.0819,48.9399,49.0819,151300.0
2012-03-29 15:20:00,69.11,69.16,69.06,69.16,116500.0,49.0819,49.1174,49.0464,49.1174,116500.0
2012-03-29 15:25:00,69.15,69.2,69.06,69.07,154600.0,49.1103,49.1458,49.0464,49.0535,154600.0
2012-03-29 15:30:00,69.07,69.09,69.02,69.09,184800.0,49.0535,49.0677,49.018,49.0677,184800.0
2012-03-29 15:35:00,69.1,69.19,69.08,69.15,214100.0,49.0748,49.1387,49.0606,49.1103,214100.0
2012-03-29 15:40:00,69.16,69.25,69.12,69.24,129700.0,49.1174,49.1813,49.089,49.1742,129700.0
2012-03-29 15:45:00,69.25,69.33,69.2,69.23,196500.0,49.1813,49.2382,49.1458,49.1671,196500.0
2012-03-29 15:50:00,69.23,69.29,69.2,69.25,176200.0,49.1671,49.2097,49.1458,49.1813,176200.0
2012-03-29 15:55:00,69.25,69.32,69.14,69.14,490900.0,49.1813,49.2311,49.1032,49.1032,490900.0
2012-03-30 09:30:00,69.88,70.0,69.6,69.64,244100.0,49.6288,49.714,49.4299,49.4583,244100.0
2012-03-30 09:35:00,69.64,69.65,69.2,69.36,243500.0,49.4583,49.4654,49.1458,49.2595,243500.0
2012-03-30 09:40:00,69.38,69.41,69.18,69.24,139500.0,49.2737,49.295,49.1316,49.1742,139500.0
2012-03-30 09:45:00,69.23,69.33,68.96,69.16,241800.0,49.1671,49.2382,48.9754,49.1174,241800.0
2012-03-30 09:50:00,69.16,69.42,69.07,69.3,120800.0,49.1174,49.3021,49.0535,49.2168,120800.0
2012-03-30 09:55:00,69.3,69.43,69.21,69.28,134800.0,49.2168,49.3092,49.1529,49.2026,134800.0
2012-03-30 10:00:00,69.28,69.41,69.24,69.38,127100.0,49.2026,49.295,49.1742,49.2737,127100.0
2012-03-30 10:05:00,69.38,69.42,69.25,69.37,82100.0,49.2737,49.3021,49.1813,49.2666,82100.0
2012-03-30 10:10:00,69.38,69.38,69.05,69.14,140500.0,49.2737,49.2737,49.0393,49.1032,140500.0
2012-03-30 10:15:00,69.14,69.15,68.86,68.87,142400.0,49.1032,49.1103,48.9044,48.9115,142400.0
2012-03-30 10:20:00,68.87,68.97,68.8,68.93,89300.0,48.9115,48.9825,48.8617,48.9541,89300.0
2012-03-30 10:25:00,68.93,68.94,68.85,68.88,64100.0,48.9541,48.9612,48.8973,48.9186,64100.0
2012-03-30 10:30:00,68.88,69.01,68.88,68.97,105400.0,48.9186,49.0109,48.9186,48.9825,105400.0
2012-03-30 10:35:00,68.98,69.0,68.83,68.93,98500.0,48.9896,49.0038,48.8831,48.9541,98500.0
2012-03-30 10:40:00,68.93,69.09,68.86,68.97,276700.0,48.9541,49.0677,48.9044,48.9825,276700.0
2012-03-30 10:45:00,68.97,69.01,68.93,68.99,189800.0,48.9825,49.0109,48.9541,48.9967,189800.0
2012-03-30 10:50:00,68.98,69.0,68.88,68.91,121700.0,48.9896,49.0038,48.9186,48.9399,121700.0
2012-03-30 10:55:00,68.92,69.0,68.9,69.0,98400.0,48.947,49.0038,48.9328,49.0038,98400.0
2012-03-30 11:00:00,68.99,69.07,68.98,69.05,172900.0,48.9967,49.0535,48.9896,49.0393,172900.0
2012-03-30 11:05:00,69.05,69.25,69.04,69.24,178700.0,49.0393,49.1813,49.0322,49.1742,178700.0
2012-03-30 11:10:00,69.23,69.47,69.22,69.46,204900.0,49.1671,49.3376,49.16,49.3305,204900.0
2012-03-30 11:15:00,69.46,69.53,69.44,69.46,161900.0,49.3305,49.3802,49.3163,49.3305,161900.0
2012-03-30 11:20:00,69.45,69.46,69.33,69.41,90200.0,49.3234,49.3305,49.2382,49.295,90200.0
2012-03-30 11:25:00,69.42,69.49,69.39,69.43,52200.0,49.3021,49.3518,49.2808,49.3092,52200.0
2012-03-30 11:30:00,69.43,69.49,69.35,69.36,65100.0,49.3092,49.3518,49.2524,49.2595,65100.0
2012-03-30 11:35:00,69.36,69.36,69.24,69.35,73800.0,49.2595,49.2595,49.1742,49.2524,73800.0
2012-03-30 11:40:00,69.34,69.34,69.23,69.31,41800.0,49.2453,49.2453,49.1671,49.224,41800.0
2012-03-30 11:45:00,69.3,69.44,69.3,69.42,38700.0,49.2168,49.3163,49.2168,49.3021,38700.0
2012-03-30 11:50:00,69.43,69.64,69.42,69.64,108600.0,49.3092,49.4583,49.3021,49.4583,108600.0
2012-03-30 11:55:00,69.63,69.7,69.63,69.7,124100.0,49.4512,49.5009,49.4512,49.5009,124100.0
2012-03-30 12:00:00,69.7,69.76,69.63,69.65,135200.0,49.5009,49.5435,49.4512,49.4654,135200.0
2012-03-30 12:05:00,69.65,69.67,69.56,69.64,93000.0,49.4654,49.4796,49.4015,49.4583,93000.0
2012-03-30 12:10:00,69.63,69.64,69.57,69.58,60900.0,49.4512,49.4583,49.4086,49.4157,60900.0
2012-03-30 12:15:00,69.58,69.61,69.52,69.6,61000.0,49.4157,49.437,49.3731,49.4299,61000.0
2012-03-30 12:20:00,69.6,69.75,69.59,69.73,84100.0,49.4299,49.5364,49.4228,49.5222,84100.0
2012-03-30 12:25:00,69.72,69.79,69.67,69.78,88400.0,49.5151,49.5648,49.4796,49.5577,88400.0
2012-03-30 12:30:00,69.79,69.88,69.78,69.88,82500.0,49.5648,49.6288,49.5577,49.6288,82500.0
2012-03-30 12:35:00,69.88,70.0,69.88,69.98,110400.0,49.6288,49.714,49.6288,49.6998,110400.0
2012-03-30 12:40:00,69.98,70.2,69.92,70.2,277400.0,49.6998,49.856,49.6572,49.856,277400.0
2012-03-30 12:45:00,70.19,70.23,70.1,70.22,142400.0,49.8489,49.8773,49.785,49.8702,142400.0
2012-03-30 12:50:00,70.21,70.37,70.2,70.25,192100.0,49.8631,49.9768,49.856,49.8915,192100.0
2012-03-30 12:55:00,70.24,70.4,70.23,70.25,126700.0,49.8844,49.9981,49.8773,49.8915,126700.0
2012-03-30 13:00:00,70.24,70.25,70.02,70.02,153200.0,49.8844,49.8915,49.7282,49.7282,153200.0
2012-03-30 13:05:00,70.01,70.1,69.98,69.99,74800.0,49.7211,49.785,49.6998,49.7069,74800.0
2012-03-30 13:10:00,69.98,70.04,69.92,70.02,72000.0,49.6998,49.7424,49.6572,49.7282,72000.0
2012-03-30 13:15:00,70.03,70.1,70.03,70.07,39400.0,49.7353,49.785,49.7353,49.7637,39400.0
2012-03-30 13:20:00,70.05,70.08,70.0,70.05,23600.0,49.7495,49.7708,49.714,49.7495,23600.0
2012-03-30 13:25:00,70.04,70.11,70.03,70.05,63700.0,49.7424,49.7921,49.7353,49.7495,63700.0
2012-03-30 13:30:00,70.05,70.05,70.01,70.01,28800.0,49.7495,49.7495,49.7211,49.7211,28800.0
2012-03-30 13:35:00,70.01,70.06,70.0,70.0,34000.0,49.7211,49.7566,49.714,49.714,34000.0
2012-03-30 13:40:00,70.02,70.14,70.0,70.14,160100.0,49.7282,49.8134,49.714,49.8134,160100.0
2012-03-30 13:45:00,70.14,70.14,70.06,70.1,54400.0,49.8134,49.8134,49.7566,49.785,54400.0
2012-03-30 13:50:00,70.1,70.14,70.09,70.09,44300.0,49.785,49.8134,49.7779,49.7779,44300.0
2012-03-30 13:55:00,70.09,70.18,70.05,70.09,87300.0,49.7779,49.8418,49.7495,49.7779,87300.0
2012-03-30 14:00:00,70.08,70.17,70.07,70.16,60800.0,49.7708,49.8347,49.7637,49.8276,60800.0
2012-03-30 14:05:00,70.16,70.2,70.12,70.18,66000.0,49.8276,49.856,49.7992,49.8418,66000.0
2012-03-30 14:10:00,70.16,70.2,70.15,70.16,52300.0,49.8276,49.856,49.8205,49.8276,52300.0
2012-03-30 14:15:00,70.16,70.2,70.08,70.1,93200.0,49.8276,49.856,49.7708,49.785,93200.0
2012-03-30 14:20:00,70.1,70.17,70.09,70.16,53100.0,49.785,49.8347,49.7779,49.8276,53100.0
2012-03-30 14:25:00,70.16,70.16,70.09,70.1,60400.0,49.8276,49.8276,49.7779,49.785,60400.0
2012-03-30 14:30:00,70.1,70.16,70.06,70.16,62100.0,49.785,49.8276,49.7566,49.8276,62100.0
2012-03-30 14:35:00,70.16,70.27,70.16,70.26,43500.0,49.8276,49.9057,49.8276,49.8986,43500.0
2012-03-30 14:40:00,70.27,70.39,70.26,70.36,97200.0,49.9057,49.991,49.8986,49.9697,97200.0
2012-03-30 14:45:00,70.36,70.42,70.33,70.33,151600.0,49.9697,50.0123,49.9484,49.9484,151600.0
2012-03-30 14:50:00,70.33,70.35,70.23,70.29,90300.0,49.9484,49.9626,49.8773,49.9199,90300.0
2012-03-30 14:55:00,70.28,70.29,70.19,70.19,77900.0,49.9128,49.9199,49.8489,49.8489,77900.0
2012-03-30 15:00:00,70.2,70.25,70.18,70.24,82400.0,49.856,49.8915,49.8418,49.8844,82400.0
2012-03-30 15:05:00,70.23,70.25,70.18,70.2,81600.0,49.8773,49.8915,49.8418,49.856,81600.0
2012-03-30 15:10:00,70.19,70.19,70.15,70.16,61900.0,49.8489,49.8489,49.8205,49.8276,61900.0
2012-03-30 15:15:00,70.16,70.28,70.16,70.27,79500.0,49.8276,49.9128,49.8276,49.9057,79500.0
2012-03-30 15:20:00,70.27,70.29,70.14,70.15,97600.0,49.9057,49.9199,49.8134,49.8205,97600.0
2012-03-30 15:25:00,70.15,70.18,70.11,70.12,86300.0,49.8205,49.8418,49.7921,49.7992,86300.0
2012-03-30 15:30:00,70.11,70.24,70.11,70.21,80500.0,49.7921,49.8844,49.7921,49.8631,80500.0
2012-03-30 15:35:00,70.21,70.21,70.09,70.09,86600.0,49.8631,49.8631,49.7779,49.7779,86600.0
2012-03-30 15:40:00,70.09,70.1,69.98,70.0,141800.0,49.7779,49.785,49.6998,49.714,141800.0
2012-03-30 15:45:00,69.99,70.05,69.89,69.92,311000.0,49.7069,49.7495,49.6359,49.6572,311000.0
2012-03-30 15:50:00,69.93,70.03,69.88,70.0,284800.0,49.6643,49.7353,49.6288,49.714,284800.0
2012-03-30 15:55:00,70.0,70.0,69.93,69.93,606900.0,49.714,49.714,49.6643,49.6643,606900.0
2012-04-02 09:30:00,69.6,69.72,69.27,69.28,378300.0,49.4299,49.5151,49.1955,49.2026,378300.0
2012-04-02 09:35:00,69.3,69.57,69.1,69.55,177900.0,49.2168,49.4086,49.0748,49.3944,177900.0
2012-04-02 09:40:00,69.55,69.65,69.49,69.63,173700.0,49.3944,49.4654,49.3518,49.4512,173700.0
2012-04-02 09:45:00,69.65,69.74,69.54,69.69,136000.0,49.4654,49.5293,49.3873,49.4938,136000.0
2012-04-02 09:50:00,69.69,69.75,69.63,69.68,103900.0,49.4938,49.5364,49.4512,49.4867,103900.0
2012-04-02 09:55:00,69.68,69.75,69.56,69.75,136500.0,49.4867,49.5364,49.4015,49.5364,136500.0
2012-04-02 10:00:00,69.75,70.14,69.75,70.09,283600.0,49.5364,49.8134,49.5364,49.7779,283600.0
2012-04-02 10:05:00,70.1,70.12,70.0,70.09,133700.0,49.785,49.7992,49.714,49.7779,133700.0
2012-04-02 10:10:00,70.1,70.22,70.1,70.21,127200.0,49.785,49.8702,49.785,49.8631,127200.0
2012-04-02 10:15:00,70.21,70.48,70.19,70.36,163400.0,49.8631,50.0549,49.8489,49.9697,163400.0
2012-04-02 10:20:00,70.36,70.38,70.05,70.05,129100.0,49.9697,49.9839,49.7495,49.7495,129100.0
2012-04-02 10:25:00,70.06,70.12,69.95,69.96,91500.0,49.7566,49.7992,49.6785,49.6856,91500.0
2012-04-02 10:30:00,69.97,70.19,69.96,70.09,77400.0,49.6927,49.8489,49.6856,49.7779,77400.0
2012-04-02 10:35:00,70.09,70.1,69.98,69.99,64800.0,49.7779,49.785,49.6998,49.7069,64800.0
2012-04-02 10:40:00,70.0,70.01,69.72,69.78,74100.0,49.714,49.7211,49.5151,49.5577,74100.0
2012-04-02 10:45:00,69.78,69.97,69.72,69.96,63900.0,49.5577,49.6927,49.5151,49.6856,63900.0
2012-04-02 10:50:00,69.97,70.07,69.82,69.87,72700.0,49.6927,49.7637,49.5862,49.6217,72700.0
2012-04-02 10:55:00,69.85,70.02,69.85,69.91,73500.0,49.6075,49.7282,49.6075,49.6501,73500.0
2012-04-02 11:00:00,69.92,70.06,69.88,69.88,80700.0,49.6572,49.7566,49.6288,49.6288,80700.0
2012-04-02 11:05:00,69.88,70.13,69.83,70.1,83800.0,49.6288,49.8063,49.5933,49.785,83800.0
2012-04-02 11:10:00,70.12,70.28,70.12,70.23,107000.0,49.7992,49.9128,49.7992,49.8773,107000.0
2012-04-02 11:15:00,70.23,70.36,70.2,70.27,108100.0,49.8773,49.9697,49.856,49.9057,108100.0
2012-04-02 11:20:00,70.27,70.32,70.25,70.29,74000.0,49.9057,49.9413,49.8915,49.9199,74000.0
2012-04-02 11:25:00,70.28,70.5,70.27,70.49,126700.0,49.9128,50.0691,49.9057,50.062,126700.0
2012-04-02 11:30:00,70.48,70.73,70.44,70.68,182300.0,50.0549,50.2324,50.0265,50.1969,182300.0
2012-04-02 11:35:00,70.68,70.68,70.38,70.38,99200.0,50.1969,50.1969,49.9839,49.9839,99200.0
2012-04-02 11:40:00,70.37,70.5,70.37,70.38,53900.0,49.9768,50.0691,49.9768,49.9839,53900.0
2012-04-02 11:45:00,70.38,70.8,70.37,70.77,101900.0,49.9839,50.2821,49.9768,50.2608,101900.0
2012-04-02 11:50:00,70.76,70.89,70.74,70.81,129400.0,50.2537,50.3461,50.2395,50.2893,129400.0
2012-04-02 11:55:00,70.8,70.93,70.77,70.9,100200.0,50.2821,50.3745,50.2608,50.3532,100200.0
2012-04-02 12:00:00,70.89,70.99,70.87,70.94,88600.0,50.3461,50.4171,50.3319,50.3816,88600.0
2012-04-02 12:05:00,70.95,71.09,70.94,71.08,158600.0,50.3887,50.4881,50.3816,50.481,158600.0
2012-04-02 12:10:00,71.08,71.08,70.92,70.92,146600.0,50.481,50.481,50.3674,50.3674,146600.0
2012-04-02 12:15:00,70.92,70.92,70.75,70.8,63200.0,50.3674,50.3674,50.2466,50.2821,63200.0
2012-04-02 12:20:00,70.78,70.78,70.63,70.66,59300.0,50.2679,50.2679,50.1614,50.1827,59300.0
2012-04-02 12:25:00,70.67,70.82,70.65,70.78,71600.0,50.1898,50.2964,50.1756,50.2679,71600.0
2012-04-02 12:30:00,70.78,70.83,70.75,70.81,52100.0,50.2679,50.3035,50.2466,50.2893,52100.0
2012-04-02 12:35:00,70.81,70.85,70.75,70.82,68600.0,50.2893,50.3177,50.2466,50.2964,68600.0
2012-04-02 12:40:00,70.82,70.87,70.76,70.76,76500.0,50.2964,50.3319,50.2537,50.2537,76500.0
2012-04-02 12:45:00,70.77,70.78,70.62,70.62,62000.0,50.2608,50.2679,50.1543,50.1543,62000.0
2012-04-02 12:50:00,70.61,70.63,70.51,70.51,89900.0,50.1472,50.1614,50.0762,50.0762,89900.0
2012-04-02 12:55:00,70.51,70.61,70.45,70.53,107900.0,50.0762,50.1472,50.0336,50.0904,107900.0
2012-04-02 13:00:00,70.52,70.52,70.43,70.44,78300.0,50.0833,50.0833,50.0194,50.0265,78300.0
2012-04-02 13:05:00,70.44,70.44,70.4,70.42,38100.0,50.0265,50.0265,49.9981,50.0123,38100.0
2012-04-02 13:10:00,70.42,70.49,70.41,70.47,55800.0,50.0123,50.062,50.0052,50.0478,55800.0
2012-04-02 13:15:00,70.46,70.49,70.41,70.41,33400.0,50.0407,50.062,50.0052,50.0052,33400.0
2012-04-02 13:20:00,70.41,70.44,70.41,70.42,16500.0,50.0052,50.0265,50.0052,50.0123,16500.0
2012-04-02 13:25:00,70.41,70.52,70.41,70.47,51200.0,50.0052,50.0833,50.0052,50.0478,51200.0
2012-04-02 13:30:00,70.47,70.57,70.47,70.53,46200.0,50.0478,50.1188,50.0478,50.0904,46200.0
2012-04-02 13:35:00,70.54,70.56,70.49,70.54,50700.0,50.0975,50.1117,50.062,50.0975,50700.0
2012-04-02 13:40:00,70.54,70.56,70.47,70.55,45000.0,50.0975,50.1117,50.0478,50.1046,45000.0
2012-04-02 13:45:00,70.55,70.64,70.54,70.61,62200.0,50.1046,50.1685,50.0975,50.1472,62200.0
2012-04-02 13:50:00,70.6,70.64,70.58,70.62,50700.0,50.1401,50.1685,50.1259,50.1543,50700.0
2012-04-02 13:55:00,70.62,70.8,70.62,70.73,79400.0,50.1543,50.2821,50.1543,50.2324,79400.0
2012-04-02 14:00:00,70.74,70.74,70.59,70.61,75400.0,50.2395,50.2395,50.133,50.1472,75400.0
2012-04-02 14:05:00,70.6,70.61,70.48,70.48,37500.0,50.1401,50.1472,50.0549,50.0549,37500.0
2012-04-02 14:10:00,70.49,70.49,70.38,70.43,53200.0,50.062,50.062,49.9839,50.0194,53200.0
2012-04-02 14:15:00,70.42,70.47,70.41,70.45,68600.0,50.0123,50.0478,50.0052,50.0336,68600.0
2012-04-02 14:20:00,70.45,70.52,70.4,70.51,49800.0,50.0336,50.0833,49.9981,50.0762,49800.0
2012-04-02 14:25:00,70.51,70.52,70.46,70.5,52500.0,50.0762,50.0833,50.0407,50.0691,52500.0
2012-04-02 14:30:00,70.49,70.54,70.49,70.54,68900.0,50.062,50.0975,50.062,50.0975,68900.0
2012-04-02 14:35:00,70.54,70.55,70.49,70.52,51600.0,50.0975,50.1046,50.062,50.0833,51600.0
2012-04-02 14:40:00,70.53,70.56,70.44,70.45,53500.0,50.0904,50.1117,50.0265,50.0336,53500.0
2012-04-02 14:45:00,70.45,70.58,70.42,70.55,66900.0,50.0336,50.1259,50.0123,50.1046,66900.0
2012-04-02 14:50:00,70.56,70.62,70.48,70.6,59700.0,50.1117,50.1543,50.0549,50.1401,59700.0
2012-04-02 14:55:00,70.6,70.79,70.6,70.68,94900.0,50.1401,50.275,50.1401,50.1969,94900.0
2012-04-02 15:00:00,70.68,70.83,70.68,70.72,123600.0,50.1969,50.3035,50.1969,50.2253,123600.0
2012-04-02 15:05:00,70.71,70.74,70.68,70.69,61800.0,50.2182,50.2395,50.1969,50.204,61800.0
2012-04-02 15:10:00,70.68,70.68,70.55,70.57,70900.0,50.1969,50.1969,50.1046,50.1188,70900.0
2012-04-02 15:15:00,70.56,70.57,70.45,70.45,89400.0,50.1117,50.1188,50.0336,50.0336,89400.0
2012-04-02 15:20:00,70.45,70.45,70.39,70.44,90300.0,50.0336,50.0336,49.991,50.0265,90300.0
2012-04-02 15:25:00,70.44,70.44,70.34,70.37,62100.0,50.0265,50.0265,49.9555,49.9768,62100.0
2012-04-02 15:30:00,70.37,70.38,70.16,70.23,157700.0,49.9768,49.9839,49.8276,49.8773,157700.0
2012-04-02 15:35:00,70.22,70.23,70.04,70.05,97500.0,49.8702,49.8773,49.7424,49.7495,97500.0
2012-04-02 15:40:00,70.05,70.06,69.95,69.97,178400.0,49.7495,49.7566,49.6785,49.6927,178400.0
2012-04-02 15:45:00,69.97,70.02,69.8,69.86,264600.0,49.6927,49.7282,49.5719,49.6146,264600.0
2012-04-02 15:50:00,69.86,70.03,69.85,69.92,190600.0,49.6146,49.7353,49.6075,49.6572,190600.0
2012-04-02 15:55:00,69.92,70.01,69.81,69.84,456800.0,49.6572,49.7211,49.5791,49.6004,456800.0
2012-04-03 09:30:00,70.63,70.71,69.94,69.97,403100.0,50.1614,50.2182,49.6714,49.6927,403100.0
2012-04-03 09:35:00,69.99,70.09,69.56,69.76,273300.0,49.7069,49.7779,49.4015,49.5435,273300.0
2012-04-03 09:40:00,69.75,69.77,69.4,69.65,232400.0,49.5364,49.5506,49.2879,49.4654,232400.0
2012-04-03 09:45:00,69.65,69.67,69.27,69.43,290800.0,49.4654,49.4796,49.1955,49.3092,290800.0
2012-04-03 09:50:00,69.45,69.6,69.36,69.46,131400.0,49.3234,49.4299,49.2595,49.3305,131400.0
2012-04-03 09:55:00,69.47,69.85,69.46,69.77,290200.0,49.3376,49.6075,49.3305,49.5506,290200.0
2012-04-03 10:00:00,69.78,70.04,69.63,69.94,220000.0,49.5577,49.7424,49.4512,49.6714,220000.0
2012-04-03 10:05:00,69.97,70.29,69.91,70.27,182000.0,49.6927,49.9199,49.6501,49.9057,182000.0
2012-04-03 10:10:00,70.26,70.3,69.92,69.99,123700.0,49.8986,49.927,49.6572,49.7069,123700.0
2012-04-03 10:15:00,69.99,70.03,69.85,69.87,166200.0,49.7069,49.7353,49.6075,49.6217,166200.0
2012-04-03 10:20:00,69.87,70.26,69.85,70.26,126500.0,49.6217,49.8986,49.6075,49.8986,126500.0
2012-04-03 10:25:00,70.26,70.43,70.08,70.18,162000.0,49.8986,50.0194,49.7708,49.8418,162000.0
2012-04-03 10:30:00,70.17,70.37,70.14,70.15,137200.0,49.8347,49.9768,49.8134,49.8205,137200.0
2012-04-03 10:35:00,70.15,70.16,69.98,70.01,205000.0,49.8205,49.8276,49.6998,49.7211,205000.0
2012-04-03 10:40:00,70.01,70.18,69.93,70.16,142200.0,49.7211,49.8418,49.6643,49.8276,142200.0
2012-04-03 10:45:00,70.16,70.29,69.97,70.02,159300.0,49.8276,49.9199,49.6927,49.7282,159300.0
2012-04-03 10:50:00,70.02,70.17,70.02,70.11,94100.0,49.7282,49.8347,49.7282,49.7921,94100.0
2012-04-03 10:55:00,70.1,70.11,69.99,70.03,71600.0,49.785,49.7921,49.7069,49.7353,71600.0
2012-04-03 11:00:00,70.03,70.05,69.84,69.9,107300.0,49.7353,49.7495,49.6004,49.643,107300.0
2012-04-03 11:05:00,69.9,69.97,69.6,69.61,132700.0,49.643,49.6927,49.4299,49.437,132700.0
2012-04-03 11:10:00,69.6,69.71,69.57,69.66,81500.0,49.4299,49.508,49.4086,49.4725,81500.0
2012-04-03 11:15:00,69.66,69.67,69.53,69.65,64500.0,49.4725,49.4796,49.3802,49.4654,64500.0
2012-04-03 11:20:00,69.65,69.8,69.63,69.8,68900.0,49.4654,49.5719,49.4512,49.5719,68900.0
2012-04-03 11:25:00,69.81,69.83,69.7,69.76,69500.0,49.5791,49.5933,49.5009,49.5435,69500.0
2012-04-03 11:30:00,69.74,69.76,69.63,69.68,131200.0,49.5293,49.5435,49.4512,49.4867,131200.0
2012-04-03 11:35:00,69.68,69.73,69.58,69.65,65000.0,49.4867,49.5222,49.4157,49.4654,65000.0
2012-04-03 11:40:00,69.64,69.83,69.64,69.81,99300.0,49.4583,49.5933,49.4583,49.5791,99300.0
2012-04-03 11:45:00,69.8,69.89,69.73,69.89,73200.0,49.5719,49.6359,49.5222,49.6359,73200.0
2012-04-03 11:50:00,69.87,69.93,69.81,69.81,66000.0,49.6217,49.6643,49.5791,49.5791,66000.0
2012-04-03 11:55:00,69.8,69.92,69.8,69.88,63500.0,49.5719,49.6572,49.5719,49.6288,63500.0
2012-04-03 12:00:00,69.87,69.91,69.76,69.78,144800.0,49.6217,49.6501,49.5435,49.5577,144800.0
2012-04-03 12:05:00,69.78,69.8,69.62,69.69,100900.0,49.5577,49.5719,49.4441,49.4938,100900.0
2012-04-03 12:10:00,69.69,69.69,69.51,69.55,107900.0,49.4938,49.4938,49.366,49.3944,107900.0
2012-04-03 12:15:00,69.56,69.66,69.55,69.66,74000.0,49.4015,49.4725,49.3944,49.4725,74000.0
2012-04-03 12:20:00,69.65,69.75,69.65,69.74,55700.0,49.4654,49.5364,49.4654,49.5293,55700.0
2012-04-03 12:25:00,69.74,69.77,69.73,69.75,51900.0,49.5293,49.5506,49.5222,49.5364,51900.0
2012-04-03 12:30:00,69.74,69.75,69.59,69.65,37700.0,49.5293,49.5364,49.4228,49.4654,37700.0
2012-04-03 12:35:00,69.65,69.67,69.53,69.54,60300.0,49.4654,49.4796,49.3802,49.3873,60300.0
2012-04-03 12:40:00,69.53,69.56,69.5,69.53,59600.0,49.3802,49.4015,49.3589,49.3802,59600.0
2012-04-03 12:45:00,69.53,69.59,69.5,69.56,80000.0,49.3802,49.4228,49.3589,49.4015,80000.0
2012-04-03 12:50:00,69.56,69.7,69.56,69.67,117400.0,49.4015,49.5009,49.4015,49.4796,117400.0
2012-04-03 12:55:00,69.67,69.75,69.67,69.74,52100.0,49.4796,49.5364,49.4796,49.5293,52100.0
2012-04-03 13:00:00,69.73,69.73,69.65,69.7,88000.0,49.5222,49.5222,49.4654,49.5009,88000.0
2012-04-03 13:05:00,69.7,69.7,69.62,69.7,59200.0,49.5009,49.5009,49.4441,49.5009,59200.0
2012-04-03 13:10:00,69.69,69.7,69.66,69.67,25500.0,49.4938,49.5009,49.4725,49.4796,25500.0
2012-04-03 13:15:00,69.67,69.68,69.61,69.63,67800.0,49.4796,49.4867,49.437,49.4512,67800.0
2012-04-03 13:20:00,69.62,69.64,69.59,69.6,120100.0,49.4441,49.4583,49.4228,49.4299,120100.0
2012-04-03 13:25:00,69.6,69.68,69.59,69.68,194700.0,49.4299,49.4867,49.4228,49.4867,194700.0
2012-04-03 13:30:00,69.68,69.7,69.63,69.69,55900.0,49.4867,49.5009,49.4512,49.4938,55900.0
2012-04-03 13:35:00,69.7,69.7,69.65,69.69,33400.0,49.5009,49.5009,49.4654,49.4938,33400.0
2012-04-03 13:40:00,69.69,69.69,69.62,69.62,45100.0,49.4938,49.4938,49.4441,49.4441,45100.0
2012-04-03 13:45:00,69.62,69.71,69.62,69.7,66700.0,49.4441,49.508,49.4441,49.5009,66700.0
2012-04-03 13:50:00,69.71,69.8,69.71,69.79,36900.0,49.508,49.5719,49.508,49.5648,36900.0
2012-04-03 13:55:00,69.8,69.93,69.8,69.92,119300.0,49.5719,49.6643,49.5719,49.6572,119300.0
2012-04-03 14:00:00,69.92,69.93,69.45,69.45,297400.0,49.6572,49.6643,49.3234,49.3234,297400.0
2012-04-03 14:05:00,69.45,69.61,69.41,69.5,143500.0,49.3234,49.437,49.295,49.3589,143500.0
2012-04-03 14:10:00,69.52,69.53,69.31,69.4,132800.0,49.3731,49.3802,49.224,49.2879,132800.0
2012-04-03 14:15:00,69.4,69.45,69.31,69.44,99900.0,49.2879,49.3234,49.224,49.3163,99900.0
2012-04-03 14:20:00,69.45,69.45,69.31,69.4,97400.0,49.3234,49.3234,49.224,49.2879,97400.0
2012-04-03 14:25:00,69.42,69.45,69.25,69.26,95000.0,49.3021,49.3234,49.1813,49.1884,95000.0
2012-04-03 14:30:00,69.25,69.25,69.08,69.2,178400.0,49.1813,49.1813,49.0606,49.1458,178400.0
2012-04-03 14:35:00,69.2,69.2,69.0,69.01,97300.0,49.1458,49.1458,49.0038,49.0109,97300.0
2012-04-03 14:40:00,69.01,69.19,68.99,69.18,81000.0,49.0109,49.1387,48.9967,49.1316,81000.0
2012-04-03 14:45:00,69.18,69.23,69.09,69.23,79400.0,49.1316,49.1671,49.0677,49.1671,79400.0
2012-04-03 14:50:00,69.23,69.34,69.2,69.28,81100.0,49.1671,49.2453,49.1458,49.2026,81100.0
2012-04-03 14:55:00,69.28,69.3,69.15,69.19,36500.0,49.2026,49.2168,49.1103,49.1387,36500.0
2012-04-03 15:00:00,69.18,69.37,69.17,69.36,51200.0,49.1316,49.2666,49.1245,49.2595,51200.0
2012-04-03 15:05:00,69.36,69.5,69.31,69.4,78900.0,49.2595,49.3589,49.224,49.2879,78900.0
2012-04-03 15:10:00,69.41,69.46,69.32,69.46,78100.0,49.295,49.3305,49.2311,49.3305,78100.0
2012-04-03 15:15:00,69.46,69.55,69.42,69.5,72200.0,49.3305,49.3944,49.3021,49.3589,72200.0
2012-04-03 15:20:00,69.5,69.5,69.38,69.47,65300.0,49.3589,49.3589,49.2737,49.3376,65300.0
2012-04-03 15:25:00,69.46,69.47,69.29,69.39,137600.0,49.3305,49.3376,49.2097,49.2808,137600.0
2012-04-03 15:30:00,69.39,69.48,69.36,69.46,110900.0,49.2808,49.3447,49.2595,49.3305,110900.0
2012-04-03 15:35:00,69.46,69.53,69.37,69.42,150100.0,49.3305,49.3802,49.2666,49.3021,150100.0
2012-04-03 15:40:00,69.42,69.57,69.36,69.56,106400.0,49.3021,49.4086,49.2595,49.4015,106400.0
2012-04-03 15:45:00,69.56,69.79,69.56,69.78,190800.0,49.4015,49.5648,49.4015,49.5577,190800.0
2012-04-03 15:50:00,69.76,69.83,69.69,69.82,208100.0,49.5435,49.5933,49.4938,49.5862,208100.0
2012-04-03 15:55:00,69.82,69.83,69.72,69.73,318500.0,49.5862,49.5933,49.5151,49.5222,318500.0
2012-04-04 09:30:00,68.94,69.16,68.71,69.0,205400.0,48.9612,49.1174,48.7978,49.0038,205400.0
2012-04-04 09:35:00,69.0,69.3,68.95,69.28,72100.0,49.0038,49.2168,48.9683,49.2026,72100.0
2012-04-04 09:40:00,69.29,69.59,69.27,69.55,124900.0,49.2097,49.4228,49.1955,49.3944,124900.0
2012-04-04 09:45:00,69.53,69.53,69.03,69.03,79900.0,49.3802,49.3802,49.0251,49.0251,79900.0
2012-04-04 09:50:00,69.03,69.22,68.99,69.07,102200.0,49.0251,49.16,48.9967,49.0535,102200.0
2012-04-04 09:55:00,69.07,69.28,68.97,69.12,97600.0,49.0535,49.2026,48.9825,49.089,97600.0
2012-04-04 10:00:00,69.11,69.12,68.96,68.99,113000.0,49.0819,49.089,48.9754,48.9967,113000.0
2012-04-04 10:05:00,68.99,69.04,68.93,68.95,116800.0,48.9967,49.0322,48.9541,48.9683,116800.0
2012-04-04 10:10:00,68.94,68.94,68.75,68.78,115500.0,48.9612,48.9612,48.8262,48.8475,115500.0
2012-04-04 10:15:00,68.77,68.78,68.6,68.75,123300.0,48.8404,48.8475,48.7197,48.8262,123300.0
2012-04-04 10:20:00,68.75,68.94,68.73,68.8,83100.0,48.8262,48.9612,48.812,48.8617,83100.0
2012-04-04 10:25:00,68.8,68.94,68.69,68.94,60400.0,48.8617,48.9612,48.7836,48.9612,60400.0
2012-04-04 10:30:00,68.92,68.92,68.62,68.69,111500.0,48.947,48.947,48.7339,48.7836,111500.0
2012-04-04 10:35:00,68.7,68.92,68.62,68.82,75000.0,48.7907,48.947,48.7339,48.876,75000.0
2012-04-04 10:40:00,68.82,68.82,68.68,68.72,82800.0,48.876,48.876,48.7765,48.8049,82800.0
2012-04-04 10:45:00,68.73,68.73,68.53,68.54,113000.0,48.812,48.812,48.67,48.6771,113000.0
2012-04-04 10:50:00,68.54,68.55,68.33,68.5,196200.0,48.6771,48.6842,48.528,48.6487,196200.0
2012-04-04 10:55:00,68.5,68.53,68.39,68.42,86900.0,48.6487,48.67,48.5706,48.5919,86900.0
2012-04-04 11:00:00,68.41,68.64,68.41,68.6,90900.0,48.5848,48.7481,48.5848,48.7197,90900.0
2012-04-04 11:05:00,68.6,68.74,68.56,68.66,106300.0,48.7197,48.8191,48.6913,48.7623,106300.0
2012-04-04 11:10:00,68.64,68.66,68.43,68.44,100400.0,48.7481,48.7623,48.599,48.6061,100400.0
2012-04-04 11:15:00,68.44,68.58,68.38,68.5,67400.0,48.6061,48.7055,48.5635,48.6487,67400.0
2012-04-04 11:20:00,68.51,68.62,68.47,68.57,56400.0,48.6558,48.7339,48.6274,48.6984,56400.0
2012-04-04 11:25:00,68.58,68.61,68.41,68.44,48600.0,48.7055,48.7268,48.5848,48.6061,48600.0
2012-04-04 11:30:00,68.45,68.62,68.44,68.62,39700.0,48.6132,48.7339,48.6061,48.7339,39700.0
2012-04-04 11:35:00,68.61,68.86,68.61,68.82,103500.0,48.7268,48.9044,48.7268,48.876,103500.0
2012-04-04 11:40:00,68.81,68.84,68.69,68.8,70400.0,48.8689,48.8902,48.7836,48.8617,70400.0
2012-04-04 11:45:00,68.79,68.79,68.55,68.55,45200.0,48.8546,48.8546,48.6842,48.6842,45200.0
2012-04-04 11:50:00,68.55,68.69,68.55,68.67,38200.0,48.6842,48.7836,48.6842,48.7694,38200.0
2012-04-04 11:55:00,68.67,68.67,68.58,68.64,42200.0,48.7694,48.7694,48.7055,48.7481,42200.0
2012-04-04 12:00:00,68.64,68.69,68.54,68.55,66200.0,48.7481,48.7836,48.6771,48.6842,66200.0
2012-04-04 12:05:00,68.55,68.7,68.53,68.68,39700.0,48.6842,48.7907,48.67,48.7765,39700.0
2012-04-04 12:10:00,68.68,68.68,68.6,68.65,66500.0,48.7765,48.7765,48.7197,48.7552,66500.0
2012-04-04 12:15:00,68.65,68.7,68.62,68.66,67100.0,48.7552,48.7907,48.7339,48.7623,67100.0
2012-04-04 12:20:00,68.67,68.67,68.59,68.64,32700.0,48.7694,48.7694,48.7126,48.7481,32700.0
2012-04-04 12:25:00,68.64,68.68,68.59,68.64,40800.0,48.7481,48.7765,48.7126,48.7481,40800.0
2012-04-04 12:30:00,68.64,68.67,68.58,68.66,49100.0,48.7481,48.7694,48.7055,48.7623,49100.0
2012-04-04 12:35:00,68.66,68.67,68.6,68.64,38400.0,48.7623,48.7694,48.7197,48.7481,38400.0
2012-04-04 12:40:00,68.63,68.68,68.62,68.65,57300.0,48.741,48.7765,48.7339,48.7552,57300.0
2012-04-04 12:45:00,68.64,68.66,68.56,68.56,48200.0,48.7481,48.7623,48.6913,48.6913,48200.0
2012-04-04 12:50:00,68.57,68.63,68.53,68.53,29100.0,48.6984,48.741,48.67,48.67,29100.0
2012-04-04 12:55:00,68.53,68.58,68.5,68.55,38500.0,48.67,48.7055,48.6487,48.6842,38500.0
2012-04-04 13:00:00,68.55,68.58,68.51,68.51,37000.0,48.6842,48.7055,48.6558,48.6558,37000.0
2012-04-04 13:05:00,68.51,68.53,68.44,68.47,90400.0,48.6558,48.67,48.6061,48.6274,90400.0
2012-04-04 13:10:00,68.47,68.55,68.45,68.51,84800.0,48.6274,48.6842,48.6132,48.6558,84800.0
2012-04-04 13:15:00,68.5,68.57,68.46,68.47,64400.0,48.6487,48.6984,48.6203,48.6274,64400.0
2012-04-04 13:20:00,68.47,68.54,68.41,68.52,59600.0,48.6274,48.6771,48.5848,48.6629,59600.0
2012-04-04 13:25:00,68.52,68.52,68.4,68.41,55900.0,48.6629,48.6629,48.5777,48.5848,55900.0
2012-04-04 13:30:00,68.41,68.48,68.37,68.41,118400.0,48.5848,48.6345,48.5564,48.5848,118400.0
2012-04-04 13:35:00,68.4,68.4,68.27,68.28,120800.0,48.5777,48.5777,48.4853,48.4924,120800.0
2012-04-04 13:40:00,68.28,68.39,68.24,68.36,77400.0,48.4924,48.5706,48.464,48.5493,77400.0
2012-04-04 13:45:00,68.38,68.53,68.32,68.53,43700.0,48.5635,48.67,48.5209,48.67,43700.0
2012-04-04 13:50:00,68.54,68.57,68.46,68.46,52400.0,48.6771,48.6984,48.6203,48.6203,52400.0
2012-04-04 13:55:00,68.46,68.47,68.38,68.42,65500.0,48.6203,48.6274,48.5635,48.5919,65500.0
2012-04-04 14:00:00,68.42,68.42,68.32,68.33,70200.0,48.5919,48.5919,48.5209,48.528,70200.0
2012-04-04 14:05:00,68.34,68.44,68.3,68.3,50700.0,48.5351,48.6061,48.5066,48.5066,50700.0
2012-04-04 14:10:00,68.3,68.48,68.3,68.48,63700.0,48.5066,48.6345,48.5066,48.6345,63700.0
2012-04-04 14:15:00,68.49,68.5,68.36,68.36,48000.0,48.6416,48.6487,48.5493,48.5493,48000.0
2012-04-04 14:20:00,68.36,68.41,68.35,68.36,48600.0,48.5493,48.5848,48.5422,48.5493,48600.0
2012-04-04 14:25:00,68.37,68.42,68.32,68.4,63100.0,48.5564,48.5919,48.5209,48.5777,63100.0
2012-04-04 14:30:00,68.41,68.49,68.39,68.48,45900.0,48.5848,48.6416,48.5706,48.6345,45900.0
2012-04-04 14:35:00,68.48,68.55,68.44,68.55,56600.0,48.6345,48.6842,48.6061,48.6842,56600.0
2012-04-04 14:40:00,68.55,68.66,68.52,68.65,66800.0,48.6842,48.7623,48.6629,48.7552,66800.0
2012-04-04 14:45:00,68.65,68.69,68.61,68.67,103800.0,48.7552,48.7836,48.7268,48.7694,103800.0
2012-04-04 14:50:00,68.67,68.68,68.6,68.65,60400.0,48.7694,48.7765,48.7197,48.7552,60400.0
2012-04-04 14:55:00,68.65,68.74,68.63,68.73,63100.0,48.7552,48.8191,48.741,48.812,63100.0
2012-04-04 15:00:00,68.73,68.74,68.7,68.73,41600.0,48.812,48.8191,48.7907,48.812,41600.0
2012-04-04 15:05:00,68.73,68.81,68.71,68.75,94100.0,48.812,48.8689,48.7978,48.8262,94100.0
2012-04-04 15:10:00,68.75,68.88,68.75,68.83,99600.0,48.8262,48.9186,48.8262,48.8831,99600.0
2012-04-04 15:15:00,68.83,68.86,68.75,68.84,100500.0,48.8831,48.9044,48.8262,48.8902,100500.0
2012-04-04 15:20:00,68.84,68.86,68.77,68.84,68500.0,48.8902,48.9044,48.8404,48.8902,68500.0
2012-04-04 15:25:00,68.84,68.89,68.83,68.87,65700.0,48.8902,48.9257,48.8831,48.9115,65700.0
2012-04-04 15:30:00,68.87,68.92,68.8,68.82,113700.0,48.9115,48.947,48.8617,48.876,113700.0
2012-04-04 15:35:00,68.82,68.83,68.73,68.76,86100.0,48.876,48.8831,48.812,48.8333,86100.0
2012-04-04 15:40:00,68.76,68.84,68.74,68.79,96100.0,48.8333,48.8902,48.8191,48.8546,96100.0
2012-04-04 15:45:00,68.8,68.92,68.75,68.92,88200.0,48.8617,48.947,48.8262,48.947,88200.0
2012-04-04 15:50:00,68.91,68.93,68.68,68.79,160800.0,48.9399,48.9541,48.7765,48.8546,160800.0
2012-04-04 15:55:00,68.8,68.84,68.69,68.69,215200.0,48.8617,48.8902,48.7836,48.7836,215200.0
2012-04-05 09:30:00,68.54,68.79,68.28,68.65,175700.0,48.6771,48.8546,48.4924,48.7552,175700.0
2012-04-05 09:35:00,68.63,68.63,68.28,68.47,100900.0,48.741,48.741,48.4924,48.6274,100900.0
2012-04-05 09:40:00,68.48,68.75,68.42,68.69,53900.0,48.6345,48.8262,48.5919,48.7836,53900.0
2012-04-05 09:45:00,68.7,69.05,68.62,68.85,135300.0,48.7907,49.0393,48.7339,48.8973,135300.0
2012-04-05 09:50:00,68.84,69.19,68.77,68.99,135300.0,48.8902,49.1387,48.8404,48.9967,135300.0
2012-04-05 09:55:00,68.99,69.09,68.87,69.0,87800.0,48.9967,49.0677,48.9115,49.0038,87800.0
2012-04-05 10:00:00,69.0,69.03,68.84,68.98,101400.0,49.0038,49.0251,48.8902,48.9896,101400.0
2012-04-05 10:05:00,68.98,69.15,68.9,69.06,168800.0,48.9896,49.1103,48.9328,49.0464,168800.0
2012-04-05 10:10:00,69.06,69.18,68.84,68.87,82900.0,49.0464,49.1316,48.8902,48.9115,82900.0
2012-04-05 10:15:00,68.86,68.9,68.55,68.57,102400.0,48.9044,48.9328,48.6842,48.6984,102400.0
2012-04-05 10:20:00,68.58,68.8,68.55,68.77,76600.0,48.7055,48.8617,48.6842,48.8404,76600.0
2012-04-05 10:25:00,68.76,68.95,68.74,68.85,62200.0,48.8333,48.9683,48.8191,48.8973,62200.0
2012-04-05 10:30:00,68.83,68.92,68.76,68.83,47900.0,48.8831,48.947,48.8333,48.8831,47900.0
2012-04-05 10:35:00,68.82,69.01,68.78,69.01,70800.0,48.876,49.0109,48.8475,49.0109,70800.0
2012-04-05 10:40:00,69.01,69.26,69.0,69.2,128800.0,49.0109,49.1884,49.0038,49.1458,128800.0
2012-04-05 10:45:00,69.21,69.29,69.12,69.26,153900.0,49.1529,49.2097,49.089,49.1884,153900.0
2012-04-05 10:50:00,69.27,69.27,69.1,69.21,150800.0,49.1955,49.1955,49.0748,49.1529,150800.0
2012-04-05 10:55:00,69.21,69.26,69.13,69.25,125000.0,49.1529,49.1884,49.0961,49.1813,125000.0
2012-04-05 11:00:00,69.25,69.26,69.18,69.2,67100.0,49.1813,49.1884,49.1316,49.1458,67100.0
2012-04-05 11:05:00,69.2,69.36,69.2,69.34,69300.0,49.1458,49.2595,49.1458,49.2453,69300.0
2012-04-05 11:10:00,69.35,69.4,69.29,69.39,55300.0,49.2524,49.2879,49.2097,49.2808,55300.0
2012-04-05 11:15:00,69.38,69.38,69.18,69.22,167000.0,49.2737,49.2737,49.1316,49.16,167000.0
2012-04-05 11:20:00,69.22,69.32,69.22,69.24,120000.0,49.16,49.2311,49.16,49.1742,120000.0
2012-04-05 11:25:00,69.24,69.35,69.23,69.28,70800.0,49.1742,49.2524,49.1671,49.2026,70800.0
2012-04-05 11:30:00,69.29,69.37,69.19,69.2,84200.0,49.2097,49.2666,49.1387,49.1458,84200.0
2012-04-05 11:35:00,69.2,69.28,69.17,69.26,98000.0,49.1458,49.2026,49.1245,49.1884,98000.0
2012-04-05 11:40:00,69.26,69.33,69.19,69.21,51400.0,49.1884,49.2382,49.1387,49.1529,51400.0
2012-04-05 11:45:00,69.2,69.25,69.13,69.22,114600.0,49.1458,49.1813,49.0961,49.16,114600.0
2012-04-05 11:50:00,69.22,69.24,69.04,69.07,62100.0,49.16,49.1742,49.0322,49.0535,62100.0
2012-04-05 11:55:00,69.07,69.25,69.07,69.25,89400.0,49.0535,49.1813,49.0535,49.1813,89400.0
2012-04-05 12:00:00,69.25,69.26,69.1,69.13,42200.0,49.1813,49.1884,49.0748,49.0961,42200.0
2012-04-05 12:05:00,69.13,69.15,69.02,69.03,51900.0,49.0961,49.1103,49.018,49.0251,51900.0
2012-04-05 12:10:00,69.03,69.06,69.0,69.01,49500.0,49.0251,49.0464,49.0038,49.0109,49500.0
2012-04-05 12:15:00,69.0,69.06,68.96,69.0,70500.0,49.0038,49.0464,48.9754,49.0038,70500.0
2012-04-05 12:20:00,69.01,69.1,68.96,69.08,81200.0,49.0109,49.0748,48.9754,49.0606,81200.0
2012-04-05 12:25:00,69.09,69.09,69.01,69.08,55600.0,49.0677,49.0677,49.0109,49.0606,55600.0
2012-04-05 12:30:00,69.08,69.1,68.99,69.07,82700.0,49.0606,49.0748,48.9967,49.0535,82700.0
2012-04-05 12:35:00,69.07,69.08,68.98,69.0,53000.0,49.0535,49.0606,48.9896,49.0038,53000.0
2012-04-05 12:40:00,69.0,69.06,68.98,69.06,65700.0,49.0038,49.0464,48.9896,49.0464,65700.0
2012-04-05 12:45:00,69.06,69.06,69.0,69.0,48100.0,49.0464,49.0464,49.0038,49.0038,48100.0
2012-04-05 12:50:00,69.0,69.02,68.99,69.0,52000.0,49.0038,49.018,48.9967,49.0038,52000.0
2012-04-05 12:55:00,69.0,69.02,68.99,68.99,56900.0,49.0038,49.018,48.9967,48.9967,56900.0
2012-04-05 13:00:00,69.0,69.07,68.99,69.01,39900.0,49.0038,49.0535,48.9967,49.0109,39900.0
2012-04-05 13:05:00,69.01,69.02,68.98,68.98,63700.0,49.0109,49.018,48.9896,48.9896,63700.0
2012-04-05 13:10:00,68.99,69.02,68.95,68.95,51600.0,48.9967,49.018,48.9683,48.9683,51600.0
2012-04-05 13:15:00,68.97,69.05,68.9,68.91,119800.0,48.9825,49.0393,48.9328,48.9399,119800.0
2012-04-05 13:20:00,68.9,68.94,68.89,68.9,65100.0,48.9328,48.9612,48.9257,48.9328,65100.0
2012-04-05 13:25:00,68.9,68.95,68.89,68.91,87000.0,48.9328,48.9683,48.9257,48.9399,87000.0
2012-04-05 13:30:00,68.91,69.0,68.87,68.94,128300.0,48.9399,49.0038,48.9115,48.9612,128300.0
2012-04-05 13:35:00,68.95,68.95,68.9,68.94,42600.0,48.9683,48.9683,48.9328,48.9612,42600.0
2012-04-05 13:40:00,68.93,68.97,68.91,68.96,60400.0,48.9541,48.9825,48.9399,48.9754,60400.0
2012-04-05 13:45:00,68.96,68.97,68.76,68.76,104700.0,48.9754,48.9825,48.8333,48.8333,104700.0
2012-04-05 13:50:00,68.77,68.83,68.68,68.71,236500.0,48.8404,48.8831,48.7765,48.7978,236500.0
2012-04-05 13:55:00,68.71,68.73,68.65,68.7,114100.0,48.7978,48.812,48.7552,48.7907,114100.0
2012-04-05 14:00:00,68.71,68.76,68.63,68.63,75100.0,48.7978,48.8333,48.741,48.741,75100.0
2012-04-05 14:05:00,68.63,68.68,68.61,68.66,59100.0,48.741,48.7765,48.7268,48.7623,59100.0
2012-04-05 14:10:00,68.66,68.68,68.61,68.64,37400.0,48.7623,48.7765,48.7268,48.7481,37400.0
2012-04-05 14:15:00,68.64,68.8,68.63,68.75,90200.0,48.7481,48.8617,48.741,48.8262,90200.0
2012-04-05 14:20:00,68.75,68.8,68.7,68.7,89000.0,48.8262,48.8617,48.7907,48.7907,89000.0
2012-04-05 14:25:00,68.7,68.7,68.62,68.63,36100.0,48.7907,48.7907,48.7339,48.741,36100.0
2012-04-05 14:30:00,68.63,68.66,68.62,68.63,41800.0,48.741,48.7623,48.7339,48.741,41800.0
2012-04-05 14:35:00,68.64,68.68,68.61,68.62,56500.0,48.7481,48.7765,48.7268,48.7339,56500.0
2012-04-05 14:40:00,68.62,68.64,68.56,68.63,48200.0,48.7339,48.7481,48.6913,48.741,48200.0
2012-04-05 14:45:00,68.63,68.64,68.6,68.62,40100.0,48.741,48.7481,48.7197,48.7339,40100.0
2012-04-05 14:50:00,68.62,68.69,68.6,68.67,63200.0,48.7339,48.7836,48.7197,48.7694,63200.0
2012-04-05 14:55:00,68.67,68.71,68.62,68.63,68600.0,48.7694,48.7978,48.7339,48.741,68600.0
2012-04-05 15:00:00,68.63,68.65,68.61,68.64,58000.0,48.741,48.7552,48.7268,48.7481,58000.0
2012-04-05 15:05:00,68.62,68.67,68.6,68.65,49200.0,48.7339,48.7694,48.7197,48.7552,49200.0
2012-04-05 15:10:00,68.64,68.65,68.51,68.51,127600.0,48.7481,48.7552,48.6558,48.6558,127600.0
2012-04-05 15:15:00,68.52,68.59,68.51,68.53,60500.0,48.6629,48.7126,48.6558,48.67,60500.0
2012-04-05 15:20:00,68.55,68.6,68.51,68.52,78300.0,48.6842,48.7197,48.6558,48.6629,78300.0
2012-04-05 15:25:00,68.52,68.67,68.52,68.65,46500.0,48.6629,48.7694,48.6629,48.7552,46500.0
2012-04-05 15:30:00,68.66,68.69,68.52,68.56,58000.0,48.7623,48.7836,48.6629,48.6913,58000.0
2012-04-05 15:35:00,68.57,68.59,68.52,68.55,92900.0,48.6984,48.7126,48.6629,48.6842,92900.0
2012-04-05 15:40:00,68.55,68.56,68.48,68.52,124200.0,48.6842,48.6913,48.6345,48.6629,124200.0
2012-04-05 15:45:00,68.53,68.6,68.48,68.49,197600.0,48.67,48.7197,48.6345,48.6416,197600.0
2012-04-05 15:50:00,68.5,68.56,68.49,68.54,184700.0,48.6487,48.6913,48.6416,48.6771,184700.0
2012-04-05 15:55:00,68.55,68.57,68.42,68.42,460800.0,48.6842,48.6984,48.5919,48.5919,460800.0
2012-04-09 09:30:00,67.49,67.83,67.25,67.48,242100.0,47.9314,48.1729,47.7609,47.9243,242100.0
2012-04-09 09:35:00,67.47,67.93,67.39,67.67,104000.0,47.9172,48.2439,47.8604,48.0592,104000.0
2012-04-09 09:40:00,67.65,68.09,67.61,68.09,92400.0,48.045,48.3575,48.0166,48.3575,92400.0
2012-04-09 09:45:00,68.08,68.09,67.78,67.88,155800.0,48.3504,48.3575,48.1373,48.2084,155800.0
2012-04-09 09:50:00,67.9,68.04,67.77,67.95,115800.0,48.2226,48.322,48.1302,48.2581,115800.0
2012-04-09 09:55:00,67.95,68.11,67.9,67.92,118100.0,48.2581,48.3717,48.2226,48.2368,118100.0
2012-04-09 10:00:00,67.91,68.25,67.9,68.05,183500.0,48.2297,48.4711,48.2226,48.3291,183500.0
2012-04-09 10:05:00,68.06,68.11,67.88,67.89,151000.0,48.3362,48.3717,48.2084,48.2155,151000.0
2012-04-09 10:10:00,67.89,68.02,67.87,67.99,119000.0,48.2155,48.3078,48.2013,48.2865,119000.0
2012-04-09 10:15:00,68.0,68.29,67.99,68.23,213900.0,48.2936,48.4995,48.2865,48.4569,213900.0
2012-04-09 10:20:00,68.26,68.62,68.22,68.6,140000.0,48.4782,48.7339,48.4498,48.7197,140000.0
2012-04-09 10:25:00,68.61,68.65,68.32,68.42,147300.0,48.7268,48.7552,48.5209,48.5919,147300.0
2012-04-09 10:30:00,68.43,68.43,68.13,68.13,114400.0,48.599,48.599,48.3859,48.3859,114400.0
2012-04-09 10:35:00,68.14,68.21,68.04,68.06,64900.0,48.393,48.4427,48.322,48.3362,64900.0
2012-04-09 10:40:00,68.05,68.13,67.85,67.99,101300.0,48.3291,48.3859,48.1871,48.2865,101300.0
2012-04-09 10:45:00,67.98,68.08,67.96,68.05,56000.0,48.2794,48.3504,48.2652,48.3291,56000.0
2012-04-09 10:50:00,68.03,68.06,67.79,67.82,81900.0,48.3149,48.3362,48.1444,48.1658,81900.0
2012-04-09 10:55:00,67.82,67.9,67.78,67.82,71100.0,48.1658,48.2226,48.1373,48.1658,71100.0
2012-04-09 11:00:00,67.81,67.87,67.7,67.76,92500.0,48.1587,48.2013,48.0805,48.1231,92500.0
2012-04-09 11:05:00,67.76,67.78,67.68,67.69,62100.0,48.1231,48.1373,48.0663,48.0734,62100.0
2012-04-09 11:10:00,67.69,67.69,67.5,67.55,114200.0,48.0734,48.0734,47.9385,47.974,114200.0
2012-04-09 11:15:00,67.55,67.55,67.4,67.47,81100.0,47.974,47.974,47.8675,47.9172,81100.0
2012-04-09 11:20:00,67.46,67.52,67.4,67.47,74900.0,47.9101,47.9527,47.8675,47.9172,74900.0
2012-04-09 11:25:00,67.47,67.55,67.4,67.43,78900.0,47.9172,47.974,47.8675,47.8888,78900.0
2012-04-09 11:30:00,67.44,67.46,67.39,67.4,56300.0,47.8959,47.9101,47.8604,47.8675,56300.0
2012-04-09 11:35:00,67.4,67.44,67.39,67.43,65200.0,47.8675,47.8959,47.8604,47.8888,65200.0
2012-04-09 11:40:00,67.44,67.53,67.41,67.46,61700.0,47.8959,47.9598,47.8746,47.9101,61700.0
2012-04-09 11:45:00,67.46,67.58,67.43,67.57,83000.0,47.9101,47.9953,47.8888,47.9882,83000.0
2012-04-09 11:50:00,67.56,67.63,67.54,67.56,25400.0,47.9811,48.0308,47.9669,47.9811,25400.0
2012-04-09 11:55:00,67.57,67.66,67.51,67.62,39100.0,47.9882,48.0521,47.9456,48.0237,39100.0
2012-04-09 12:00:00,67.61,67.65,67.53,67.59,47400.0,48.0166,48.045,47.9598,48.0024,47400.0
2012-04-09 12:05:00,67.58,67.61,67.52,67.56,25900.0,47.9953,48.0166,47.9527,47.9811,25900.0
2012-04-09 12:10:00,67.55,67.68,67.55,67.6,52900.0,47.974,48.0663,47.974,48.0095,52900.0
2012-04-09 12:15:00,67.6,67.72,67.6,67.7,124600.0,48.0095,48.0947,48.0095,48.0805,124600.0
2012-04-09 12:20:00,67.71,67.72,67.61,67.62,42200.0,48.0876,48.0947,48.0166,48.0237,42200.0
2012-04-09 12:25:00,67.63,67.73,67.63,67.7,30500.0,48.0308,48.1018,48.0308,48.0805,30500.0
2012-04-09 12:30:00,67.7,67.84,67.68,67.78,75000.0,48.0805,48.18,48.0663,48.1373,75000.0
2012-04-09 12:35:00,67.77,67.93,67.7,67.91,45700.0,48.1302,48.2439,48.0805,48.2297,45700.0
2012-04-09 12:40:00,67.9,67.91,67.68,67.74,31900.0,48.2226,48.2297,48.0663,48.1089,31900.0
2012-04-09 12:45:00,67.75,67.8,67.72,67.73,28100.0,48.116,48.1515,48.0947,48.1018,28100.0
2012-04-09 12:50:00,67.74,67.74,67.65,67.71,26400.0,48.1089,48.1089,48.045,48.0876,26400.0
2012-04-09 12:55:00,67.7,67.78,67.68,67.75,37300.0,48.0805,48.1373,48.0663,48.116,37300.0
2012-04-09 13:00:00,67.75,67.86,67.73,67.8,127000.0,48.116,48.1942,48.1018,48.1515,127000.0
2012-04-09 13:05:00,67.8,67.86,67.8,67.83,63500.0,48.1515,48.1942,48.1515,48.1729,63500.0
2012-04-09 13:10:00,67.83,67.88,67.82,67.87,43200.0,48.1729,48.2084,48.1658,48.2013,43200.0
2012-04-09 13:15:00,67.87,67.88,67.78,67.78,72500.0,48.2013,48.2084,48.1373,48.1373,72500.0
2012-04-09 13:20:00,67.77,67.79,67.63,67.7,52600.0,48.1302,48.1444,48.0308,48.0805,52600.0
2012-04-09 13:25:00,67.7,67.73,67.59,67.63,48400.0,48.0805,48.1018,48.0024,48.0308,48400.0
2012-04-09 13:30:00,67.63,67.71,67.61,67.71,53200.0,48.0308,48.0876,48.0166,48.0876,53200.0
2012-04-09 13:35:00,67.71,67.76,67.66,67.74,21700.0,48.0876,48.1231,48.0521,48.1089,21700.0
2012-04-09 13:40:00,67.74,67.76,67.63,67.66,40600.0,48.1089,48.1231,48.0308,48.0521,40600.0
2012-04-09 13:45:00,67.66,67.67,67.57,67.59,61900.0,48.0521,48.0592,47.9882,48.0024,61900.0
2012-04-09 13:50:00,67.59,67.64,67.51,67.64,97000.0,48.0024,48.0379,47.9456,48.0379,97000.0
2012-04-09 13:55:00,67.63,67.82,67.6,67.8,66400.0,48.0308,48.1658,48.0095,48.1515,66400.0
2012-04-09 14:00:00,67.8,67.8,67.64,67.7,46500.0,48.1515,48.1515,48.0379,48.0805,46500.0
2012-04-09 14:05:00,67.71,67.79,67.67,67.79,31800.0,48.0876,48.1444,48.0592,48.1444,31800.0
2012-04-09 14:10:00,67.78,67.78,67.7,67.74,32200.0,48.1373,48.1373,48.0805,48.1089,32200.0
2012-04-09 14:15:00,67.77,67.78,67.7,67.73,32200.0,48.1302,48.1373,48.0805,48.1018,32200.0
2012-04-09 14:20:00,67.72,67.84,67.7,67.79,29500.0,48.0947,48.18,48.0805,48.1444,29500.0
2012-04-09 14:25:00,67.78,67.83,67.74,67.77,29400.0,48.1373,48.1729,48.1089,48.1302,29400.0
2012-04-09 14:30:00,67.77,67.9,67.75,67.86,38900.0,48.1302,48.2226,48.116,48.1942,38900.0
2012-04-09 14:35:00,67.86,67.94,67.85,67.87,54000.0,48.1942,48.251,48.1871,48.2013,54000.0
2012-04-09 14:40:00,67.88,67.92,67.85,67.89,42100.0,48.2084,48.2368,48.1871,48.2155,42100.0
2012-04-09 14:45:00,67.89,67.95,67.87,67.95,36000.0,48.2155,48.2581,48.2013,48.2581,36000.0
2012-04-09 14:50:00,67.95,68.0,67.95,67.99,52300.0,48.2581,48.2936,48.2581,48.2865,52300.0
2012-04-09 14:55:00,67.99,68.03,67.92,67.92,66800.0,48.2865,48.3149,48.2368,48.2368,66800.0
2012-04-09 15:00:00,67.93,67.97,67.9,67.94,52200.0,48.2439,48.2723,48.2226,48.251,52200.0
2012-04-09 15:05:00,67.94,67.95,67.81,67.82,74300.0,48.251,48.2581,48.1587,48.1658,74300.0
2012-04-09 15:10:00,67.83,67.84,67.78,67.8,56900.0,48.1729,48.18,48.1373,48.1515,56900.0
2012-04-09 15:15:00,67.8,67.83,67.77,67.78,69400.0,48.1515,48.1729,48.1302,48.1373,69400.0
2012-04-09 15:20:00,67.79,67.92,67.78,67.92,58400.0,48.1444,48.2368,48.1373,48.2368,58400.0
2012-04-09 15:25:00,67.92,67.93,67.75,67.76,61200.0,48.2368,48.2439,48.116,48.1231,61200.0
2012-04-09 15:30:00,67.75,67.77,67.68,67.7,70100.0,48.116,48.1302,48.0663,48.0805,70100.0
2012-04-09 15:35:00,67.7,67.78,67.69,67.74,66100.0,48.0805,48.1373,48.0734,48.1089,66100.0
2012-04-09 15:40:00,67.75,67.78,67.68,67.74,115000.0,48.116,48.1373,48.0663,48.1089,115000.0
2012-04-09 15:45:00,67.74,67.75,67.61,67.64,124100.0,48.1089,48.116,48.0166,48.0379,124100.0
2012-04-09 15:50:00,67.63,67.74,67.63,67.7,147200.0,48.0308,48.1089,48.0308,48.0805,147200.0
2012-04-09 15:55:00,67.7,67.71,67.57,67.6,212500.0,48.0805,48.0876,47.9882,48.0095,212500.0
2012-04-10 09:30:00,67.36,67.57,67.14,67.15,297500.0,47.8391,47.9882,47.6828,47.6899,297500.0
2012-04-10 09:35:00,67.17,67.52,67.13,67.5,117400.0,47.7041,47.9527,47.6757,47.9385,117400.0
2012-04-10 09:40:00,67.49,67.9,67.48,67.79,131800.0,47.9314,48.2226,47.9243,48.1444,131800.0
2012-04-10 09:45:00,67.77,67.8,67.49,67.76,258600.0,48.1302,48.1515,47.9314,48.1231,258600.0
2012-04-10 09:50:00,67.75,67.76,67.56,67.65,156400.0,48.116,48.1231,47.9811,48.045,156400.0
2012-04-10 09:55:00,67.65,67.77,67.58,67.75,87800.0,48.045,48.1302,47.9953,48.116,87800.0
2012-04-10 10:00:00,67.74,67.88,67.62,67.78,208700.0,48.1089,48.2084,48.0237,48.1373,208700.0
2012-04-10 10:05:00,67.77,67.8,67.57,67.57,192100.0,48.1302,48.1515,47.9882,47.9882,192100.0
2012-04-10 10:10:00,67.55,67.7,67.5,67.67,126000.0,47.974,48.0805,47.9385,48.0592,126000.0
2012-04-10 10:15:00,67.67,67.73,67.59,67.72,167500.0,48.0592,48.1018,48.0024,48.0947,167500.0
2012-04-10 10:20:00,67.71,67.76,67.56,67.64,179900.0,48.0876,48.1231,47.9811,48.0379,179900.0
2012-04-10 10:25:00,67.62,68.05,67.62,67.96,159100.0,48.0237,48.3291,48.0237,48.2652,159100.0
2012-04-10 10:30:00,67.97,68.01,67.91,67.99,109900.0,48.2723,48.3007,48.2297,48.2865,109900.0
2012-04-10 10:35:00,67.98,68.06,67.83,67.85,100300.0,48.2794,48.3362,48.1729,48.1871,100300.0
2012-04-10 10:40:00,67.84,67.92,67.7,67.79,109500.0,48.18,48.2368,48.0805,48.1444,109500.0
2012-04-10 10:45:00,67.78,67.85,67.69,67.7,90800.0,48.1373,48.1871,48.0734,48.0805,90800.0
2012-04-10 10:50:00,67.7,67.71,67.47,67.56,214200.0,48.0805,48.0876,47.9172,47.9811,214200.0
2012-04-10 10:55:00,67.54,67.55,67.33,67.34,270600.0,47.9669,47.974,47.8178,47.8249,270600.0
2012-04-10 11:00:00,67.33,67.34,67.07,67.31,298400.0,47.8178,47.8249,47.6331,47.8036,298400.0
2012-04-10 11:05:00,67.31,67.35,67.19,67.2,129600.0,47.8036,47.832,47.7183,47.7254,129600.0
2012-04-10 11:10:00,67.2,67.24,66.97,67.1,232400.0,47.7254,47.7538,47.5621,47.6544,232400.0
2012-04-10 11:15:00,67.1,67.11,66.88,67.03,275200.0,47.6544,47.6615,47.4982,47.6047,275200.0
2012-04-10 11:20:00,67.04,67.09,66.85,66.93,138300.0,47.6118,47.6473,47.4769,47.5337,138300.0
2012-04-10 11:25:00,66.93,67.05,66.92,66.96,81500.0,47.5337,47.6189,47.5266,47.555,81500.0
2012-04-10 11:30:00,66.96,67.01,66.84,66.84,54800.0,47.555,47.5905,47.4698,47.4698,54800.0
2012-04-10 11:35:00,66.83,66.87,66.72,66.73,72000.0,47.4627,47.4911,47.3845,47.3916,72000.0
2012-04-10 11:40:00,66.72,66.8,66.7,66.77,103700.0,47.3845,47.4413,47.3703,47.42,103700.0
2012-04-10 11:45:00,66.77,66.86,66.74,66.77,67500.0,47.42,47.484,47.3987,47.42,67500.0
2012-04-10 11:50:00,66.78,66.8,66.51,66.55,151000.0,47.4271,47.4413,47.2354,47.2638,151000.0
2012-04-10 11:55:00,66.56,66.81,66.54,66.8,108900.0,47.2709,47.4485,47.2567,47.4413,108900.0
2012-04-10 12:00:00,66.79,66.79,66.65,66.7,47300.0,47.4342,47.4342,47.3348,47.3703,47300.0
2012-04-10 12:05:00,66.7,66.75,66.6,66.62,82000.0,47.3703,47.4058,47.2993,47.3135,82000.0
2012-04-10 12:10:00,66.63,66.72,66.5,66.55,107500.0,47.3206,47.3845,47.2283,47.2638,107500.0
2012-04-10 12:15:00,66.55,66.64,66.45,66.59,93500.0,47.2638,47.3277,47.1928,47.2922,93500.0
2012-04-10 12:20:00,66.59,66.71,66.5,66.62,85200.0,47.2922,47.3774,47.2283,47.3135,85200.0
2012-04-10 12:25:00,66.61,66.81,66.59,66.77,60100.0,47.3064,47.4485,47.2922,47.42,60100.0
2012-04-10 12:30:00,66.77,66.96,66.77,66.82,61700.0,47.42,47.555,47.42,47.4556,61700.0
2012-04-10 12:35:00,66.81,67.0,66.81,66.93,122800.0,47.4485,47.5834,47.4485,47.5337,122800.0
2012-04-10 12:40:00,66.95,67.06,66.87,67.03,44100.0,47.5479,47.626,47.4911,47.6047,44100.0
2012-04-10 12:45:00,67.03,67.03,66.86,66.89,107600.0,47.6047,47.6047,47.484,47.5053,107600.0
2012-04-10 12:50:00,66.9,67.02,66.85,66.97,85800.0,47.5124,47.5976,47.4769,47.5621,85800.0
2012-04-10 12:55:00,66.96,67.06,66.94,67.06,47100.0,47.555,47.626,47.5408,47.626,47100.0
2012-04-10 13:00:00,67.06,67.14,66.98,67.04,107100.0,47.626,47.6828,47.5692,47.6118,107100.0
2012-04-10 13:05:00,67.04,67.08,66.91,66.95,58800.0,47.6118,47.6402,47.5195,47.5479,58800.0
2012-04-10 13:10:00,66.93,67.01,66.85,66.94,194800.0,47.5337,47.5905,47.4769,47.5408,194800.0
2012-04-10 13:15:00,66.93,67.01,66.85,66.93,250900.0,47.5337,47.5905,47.4769,47.5337,250900.0
2012-04-10 13:20:00,66.91,67.03,66.86,66.99,83100.0,47.5195,47.6047,47.484,47.5763,83100.0
2012-04-10 13:25:00,66.99,67.09,66.98,67.03,52500.0,47.5763,47.6473,47.5692,47.6047,52500.0
2012-04-10 13:30:00,67.02,67.08,66.95,67.06,80500.0,47.5976,47.6402,47.5479,47.626,80500.0
2012-04-10 13:35:00,67.05,67.2,66.99,67.16,64900.0,47.6189,47.7254,47.5763,47.697,64900.0
2012-04-10 13:40:00,67.15,67.31,67.06,67.19,62700.0,47.6899,47.8036,47.626,47.7183,62700.0
2012-04-10 13:45:00,67.18,67.41,67.18,67.4,61400.0,47.7112,47.8746,47.7112,47.8675,61400.0
2012-04-10 13:50:00,67.39,67.4,67.28,67.28,52200.0,47.8604,47.8675,47.7822,47.7822,52200.0
2012-04-10 13:55:00,67.29,67.29,67.2,67.22,42400.0,47.7893,47.7893,47.7254,47.7396,42400.0
2012-04-10 14:00:00,67.22,67.31,67.05,67.09,51900.0,47.7396,47.8036,47.6189,47.6473,51900.0
2012-04-10 14:05:00,67.1,67.14,67.02,67.14,47400.0,47.6544,47.6828,47.5976,47.6828,47400.0
2012-04-10 14:10:00,67.14,67.16,66.94,66.94,66000.0,47.6828,47.697,47.5408,47.5408,66000.0
2012-04-10 14:15:00,66.94,67.05,66.89,66.98,76300.0,47.5408,47.6189,47.5053,47.5692,76300.0
2012-04-10 14:20:00,66.99,66.99,66.82,66.85,99700.0,47.5763,47.5763,47.4556,47.4769,99700.0
2012-04-10 14:25:00,66.85,66.97,66.84,66.96,83400.0,47.4769,47.5621,47.4698,47.555,83400.0
2012-04-10 14:30:00,66.96,67.07,66.85,66.92,92400.0,47.555,47.6331,47.4769,47.5266,92400.0
2012-04-10 14:35:00,66.91,66.99,66.76,66.81,87800.0,47.5195,47.5763,47.4129,47.4485,87800.0
2012-04-10 14:40:00,66.82,67.0,66.82,66.96,78500.0,47.4556,47.5834,47.4556,47.555,78500.0
2012-04-10 14:45:00,66.96,67.07,66.91,67.04,64800.0,47.555,47.6331,47.5195,47.6118,64800.0
2012-04-10 14:50:00,67.04,67.19,67.04,67.19,88200.0,47.6118,47.7183,47.6118,47.7183,88200.0
2012-04-10 14:55:00,67.19,67.2,67.1,67.14,83500.0,47.7183,47.7254,47.6544,47.6828,83500.0
2012-04-10 15:00:00,67.14,67.18,67.08,67.14,225100.0,47.6828,47.7112,47.6402,47.6828,225100.0
2012-04-10 15:05:00,67.14,67.29,67.13,67.28,245500.0,47.6828,47.7893,47.6757,47.7822,245500.0
2012-04-10 15:10:00,67.28,67.34,67.25,67.27,102700.0,47.7822,47.8249,47.7609,47.7751,102700.0
2012-04-10 15:15:00,67.27,67.43,67.24,67.37,160500.0,47.7751,47.8888,47.7538,47.8462,160500.0
2012-04-10 15:20:00,67.36,67.39,67.23,67.23,80100.0,47.8391,47.8604,47.7467,47.7467,80100.0
2012-04-10 15:25:00,67.23,67.3,67.21,67.25,202000.0,47.7467,47.7964,47.7325,47.7609,202000.0
2012-04-10 15:30:00,67.23,67.55,67.23,67.5,175900.0,47.7467,47.974,47.7467,47.9385,175900.0
2012-04-10 15:35:00,67.5,67.65,67.47,67.58,194800.0,47.9385,48.045,47.9172,47.9953,194800.0
2012-04-10 15:40:00,67.57,67.61,67.33,67.38,156400.0,47.9882,48.0166,47.8178,47.8533,156400.0
2012-04-10 15:45:00,67.37,67.43,67.24,67.35,224000.0,47.8462,47.8888,47.7538,47.832,224000.0
2012-04-10 15:50:00,67.34,67.41,67.31,67.36,176100.0,47.8249,47.8746,47.8036,47.8391,176100.0
2012-04-10 15:55:00,67.35,67.35,67.26,67.26,504000.0,47.832,47.832,47.768,47.768,504000.0
2012-04-11 09:30:00,68.74,68.9,68.33,68.5,377800.0,48.8191,48.9328,48.528,48.6487,377800.0
2012-04-11 09:35:00,68.51,68.8,68.51,68.54,151700.0,48.6558,48.8617,48.6558,48.6771,151700.0
2012-04-11 09:40:00,68.55,68.62,68.21,68.39,118000.0,48.6842,48.7339,48.4427,48.5706,118000.0
2012-04-11 09:45:00,68.4,68.47,68.02,68.22,290200.0,48.5777,48.6274,48.3078,48.4498,290200.0
2012-04-11 09:50:00,68.23,68.33,68.1,68.12,187800.0,48.4569,48.528,48.3646,48.3788,187800.0
2012-04-11 09:55:00,68.12,68.27,68.09,68.25,157700.0,48.3788,48.4853,48.3575,48.4711,157700.0
2012-04-11 10:00:00,68.25,68.43,68.15,68.33,209100.0,48.4711,48.599,48.4001,48.528,209100.0
2012-04-11 10:05:00,68.3,68.5,68.27,68.46,108300.0,48.5066,48.6487,48.4853,48.6203,108300.0
2012-04-11 10:10:00,68.46,68.52,68.35,68.51,181500.0,48.6203,48.6629,48.5422,48.6558,181500.0
2012-04-11 10:15:00,68.51,68.62,68.43,68.54,136900.0,48.6558,48.7339,48.599,48.6771,136900.0
2012-04-11 10:20:00,68.53,68.55,68.26,68.33,179400.0,48.67,48.6842,48.4782,48.528,179400.0
2012-04-11 10:25:00,68.33,68.58,68.33,68.58,151700.0,48.528,48.7055,48.528,48.7055,151700.0
2012-04-11 10:30:00,68.59,68.68,68.53,68.6,132500.0,48.7126,48.7765,48.67,48.7197,132500.0
2012-04-11 10:35:00,68.6,68.65,68.53,68.55,149400.0,48.7197,48.7552,48.67,48.6842,149400.0
2012-04-11 10:40:00,68.55,68.63,68.49,68.56,120200.0,48.6842,48.741,48.6416,48.6913,120200.0
2012-04-11 10:45:00,68.57,68.6,68.41,68.48,142900.0,48.6984,48.7197,48.5848,48.6345,142900.0
2012-04-11 10:50:00,68.48,68.56,68.37,68.51,136400.0,48.6345,48.6913,48.5564,48.6558,136400.0
2012-04-11 10:55:00,68.51,68.59,68.37,68.56,94300.0,48.6558,48.7126,48.5564,48.6913,94300.0
2012-04-11 11:00:00,68.57,68.6,68.5,68.55,74200.0,48.6984,48.7197,48.6487,48.6842,74200.0
2012-04-11 11:05:00,68.54,68.55,68.42,68.43,71900.0,48.6771,48.6842,48.5919,48.599,71900.0
2012-04-11 11:10:00,68.43,68.43,68.25,68.27,88400.0,48.599,48.599,48.4711,48.4853,88400.0
2012-04-11 11:15:00,68.27,68.35,68.23,68.32,90300.0,48.4853,48.5422,48.4569,48.5209,90300.0
2012-04-11 11:20:00,68.31,68.41,68.22,68.4,80000.0,48.5138,48.5848,48.4498,48.5777,80000.0
2012-04-11 11:25:00,68.41,68.56,68.38,68.46,85200.0,48.5848,48.6913,48.5635,48.6203,85200.0
2012-04-11 11:30:00,68.45,68.47,68.37,68.46,52600.0,48.6132,48.6274,48.5564,48.6203,52600.0
2012-04-11 11:35:00,68.46,68.56,68.4,68.48,66000.0,48.6203,48.6913,48.5777,48.6345,66000.0
2012-04-11 11:40:00,68.47,68.5,68.35,68.36,54500.0,48.6274,48.6487,48.5422,48.5493,54500.0
2012-04-11 11:45:00,68.36,68.4,68.18,68.24,55800.0,48.5493,48.5777,48.4214,48.464,55800.0
2012-04-11 11:50:00,68.24,68.24,68.15,68.19,115900.0,48.464,48.464,48.4001,48.4285,115900.0
2012-04-11 11:55:00,68.19,68.27,68.11,68.13,72700.0,48.4285,48.4853,48.3717,48.3859,72700.0
2012-04-11 12:00:00,68.11,68.3,68.1,68.25,82100.0,48.3717,48.5066,48.3646,48.4711,82100.0
2012-04-11 12:05:00,68.25,68.28,68.2,68.23,72300.0,48.4711,48.4924,48.4356,48.4569,72300.0
2012-04-11 12:10:00,68.25,68.45,68.23,68.4,104500.0,48.4711,48.6132,48.4569,48.5777,104500.0
2012-04-11 12:15:00,68.39,68.47,68.36,68.38,62900.0,48.5706,48.6274,48.5493,48.5635,62900.0
2012-04-11 12:20:00,68.39,68.48,68.35,68.45,57500.0,48.5706,48.6345,48.5422,48.6132,57500.0
2012-04-11 12:25:00,68.46,68.5,68.36,68.4,69100.0,48.6203,48.6487,48.5493,48.5777,69100.0
2012-04-11 12:30:00,68.4,68.43,68.36,68.38,57900.0,48.5777,48.599,48.5493,48.5635,57900.0
2012-04-11 12:35:00,68.38,68.38,68.27,68.28,39500.0,48.5635,48.5635,48.4853,48.4924,39500.0
2012-04-11 12:40:00,68.26,68.36,68.26,68.28,60300.0,48.4782,48.5493,48.4782,48.4924,60300.0
2012-04-11 12:45:00,68.28,68.3,68.25,68.28,24800.0,48.4924,48.5066,48.4711,48.4924,24800.0
2012-04-11 12:50:00,68.27,68.36,68.25,68.35,35600.0,48.4853,48.5493,48.4711,48.5422,35600.0
2012-04-11 12:55:00,68.35,68.46,68.28,68.46,56100.0,48.5422,48.6203,48.4924,48.6203,56100.0
2012-04-11 13:00:00,68.46,68.48,68.35,68.45,76500.0,48.6203,48.6345,48.5422,48.6132,76500.0
2012-04-11 13:05:00,68.45,68.49,68.38,68.44,75600.0,48.6132,48.6416,48.5635,48.6061,75600.0
2012-04-11 13:10:00,68.44,68.49,68.39,68.44,54700.0,48.6061,48.6416,48.5706,48.6061,54700.0
2012-04-11 13:15:00,68.44,68.53,68.44,68.48,72100.0,48.6061,48.67,48.6061,48.6345,72100.0
2012-04-11 13:20:00,68.48,68.54,68.43,68.43,129900.0,48.6345,48.6771,48.599,48.599,129900.0
2012-04-11 13:25:00,68.43,68.43,68.32,68.36,43800.0,48.599,48.599,48.5209,48.5493,43800.0
2012-04-11 13:30:00,68.37,68.41,68.3,68.36,46000.0,48.5564,48.5848,48.5066,48.5493,46000.0
2012-04-11 13:35:00,68.35,68.4,68.31,68.4,41200.0,48.5422,48.5777,48.5138,48.5777,41200.0
2012-04-11 13:40:00,68.39,68.45,68.37,68.43,53400.0,48.5706,48.6132,48.5564,48.599,53400.0
2012-04-11 13:45:00,68.44,68.45,68.35,68.43,34400.0,48.6061,48.6132,48.5422,48.599,34400.0
2012-04-11 13:50:00,68.44,68.57,68.4,68.48,75400.0,48.6061,48.6984,48.5777,48.6345,75400.0
2012-04-11 13:55:00,68.48,68.51,68.42,68.42,37100.0,48.6345,48.6558,48.5919,48.5919,37100.0
2012-04-11 14:00:00,68.42,68.43,68.31,68.4,71600.0,48.5919,48.599,48.5138,48.5777,71600.0
2012-04-11 14:05:00,68.4,68.47,68.31,68.44,81000.0,48.5777,48.6274,48.5138,48.6061,81000.0
2012-04-11 14:10:00,68.45,68.45,68.32,68.45,64300.0,48.6132,48.6132,48.5209,48.6132,64300.0
2012-04-11 14:15:00,68.45,68.48,68.36,68.39,41500.0,48.6132,48.6345,48.5493,48.5706,41500.0
2012-04-11 14:20:00,68.39,68.53,68.39,68.43,64300.0,48.5706,48.67,48.5706,48.599,64300.0
2012-04-11 14:25:00,68.42,68.47,68.37,68.43,54600.0,48.5919,48.6274,48.5564,48.599,54600.0
2012-04-11 14:30:00,68.43,68.44,68.25,68.26,96700.0,48.599,48.6061,48.4711,48.4782,96700.0
2012-04-11 14:35:00,68.24,68.36,68.23,68.31,85900.0,48.464,48.5493,48.4569,48.5138,85900.0
2012-04-11 14:40:00,68.31,68.36,68.29,68.31,93100.0,48.5138,48.5493,48.4995,48.5138,93100.0
2012-04-11 14:45:00,68.3,68.35,68.24,68.26,90600.0,48.5066,48.5422,48.464,48.4782,90600.0
2012-04-11 14:50:00,68.26,68.27,68.15,68.22,70700.0,48.4782,48.4853,48.4001,48.4498,70700.0
2012-04-11 14:55:00,68.22,68.31,68.18,68.23,83200.0,48.4498,48.5138,48.4214,48.4569,83200.0
2012-04-11 15:00:00,68.22,68.26,68.18,68.19,83100.0,48.4498,48.4782,48.4214,48.4285,83100.0
2012-04-11 15:05:00,68.19,68.29,68.19,68.29,98500.0,48.4285,48.4995,48.4285,48.4995,98500.0
2012-04-11 15:10:00,68.29,68.3,68.17,68.23,115400.0,48.4995,48.5066,48.4143,48.4569,115400.0
2012-04-11 15:15:00,68.23,68.26,68.16,68.18,76400.0,48.4569,48.4782,48.4072,48.4214,76400.0
2012-04-11 15:20:00,68.18,68.21,68.09,68.19,98600.0,48.4214,48.4427,48.3575,48.4285,98600.0
2012-04-11 15:25:00,68.19,68.27,68.16,68.2,67700.0,48.4285,48.4853,48.4072,48.4356,67700.0
2012-04-11 15:30:00,68.2,68.23,68.14,68.16,151700.0,48.4356,48.4569,48.393,48.4072,151700.0
2012-04-11 15:35:00,68.16,68.2,68.12,68.13,181800.0,48.4072,48.4356,48.3788,48.3859,181800.0
2012-04-11 15:40:00,68.13,68.18,68.03,68.03,154800.0,48.3859,48.4214,48.3149,48.3149,154800.0
2012-04-11 15:45:00,68.02,68.13,68.0,68.11,229700.0,48.3078,48.3859,48.2936,48.3717,229700.0
2012-04-11 15:50:00,68.12,68.18,68.09,68.15,217900.0,48.3788,48.4214,48.3575,48.4001,217900.0
2012-04-11 15:55:00,68.16,68.21,68.12,68.13,377800.0,48.4072,48.4427,48.3788,48.3859,377800.0
2012-04-12 09:30:00,68.46,68.49,68.13,68.44,139800.0,48.6203,48.6416,48.3859,48.6061,139800.0
2012-04-12 09:35:00,68.36,68.88,68.36,68.64,139700.0,48.5493,48.9186,48.5493,48.7481,139700.0
2012-04-12 09:40:00,68.67,69.0,68.66,68.77,168800.0,48.7694,49.0038,48.7623,48.8404,168800.0
2012-04-12 09:45:00,68.77,69.18,68.75,69.12,214600.0,48.8404,49.1316,48.8262,49.089,214600.0
2012-04-12 09:50:00,69.1,69.24,68.93,69.23,170300.0,49.0748,49.1742,48.9541,49.1671,170300.0
2012-04-12 09:55:00,69.23,69.48,69.2,69.42,190300.0,49.1671,49.3447,49.1458,49.3021,190300.0
2012-04-12 10:00:00,69.42,69.67,69.42,69.6,229100.0,49.3021,49.4796,49.3021,49.4299,229100.0
2012-04-12 10:05:00,69.6,69.85,69.51,69.85,245900.0,49.4299,49.6075,49.366,49.6075,245900.0
2012-04-12 10:10:00,69.84,69.85,69.61,69.74,123500.0,49.6004,49.6075,49.437,49.5293,123500.0
2012-04-12 10:15:00,69.74,69.74,69.5,69.57,123100.0,49.5293,49.5293,49.3589,49.4086,123100.0
2012-04-12 10:20:00,69.56,69.62,69.23,69.28,148200.0,49.4015,49.4441,49.1671,49.2026,148200.0
2012-04-12 10:25:00,69.28,69.49,69.26,69.42,158600.0,49.2026,49.3518,49.1884,49.3021,158600.0
2012-04-12 10:30:00,69.41,69.73,69.41,69.69,118800.0,49.295,49.5222,49.295,49.4938,118800.0
2012-04-12 10:35:00,69.68,69.84,69.68,69.73,136800.0,49.4867,49.6004,49.4867,49.5222,136800.0
2012-04-12 10:40:00,69.72,69.79,69.65,69.7,102100.0,49.5151,49.5648,49.4654,49.5009,102100.0
2012-04-12 10:45:00,69.7,69.76,69.64,69.68,68100.0,49.5009,49.5435,49.4583,49.4867,68100.0
2012-04-12 10:50:00,69.68,69.71,69.57,69.6,65100.0,49.4867,49.508,49.4086,49.4299,65100.0
2012-04-12 10:55:00,69.61,69.71,69.59,69.62,81500.0,49.437,49.508,49.4228,49.4441,81500.0
2012-04-12 11:00:00,69.62,69.74,69.61,69.7,80600.0,49.4441,49.5293,49.437,49.5009,80600.0
2012-04-12 11:05:00,69.69,69.8,69.5,69.52,94100.0,49.4938,49.5719,49.3589,49.3731,94100.0
2012-04-12 11:10:00,69.51,69.6,69.47,69.58,94300.0,49.366,49.4299,49.3376,49.4157,94300.0
2012-04-12 11:15:00,69.57,69.77,69.56,69.72,122900.0,49.4086,49.5506,49.4015,49.5151,122900.0
2012-04-12 11:20:00,69.73,69.77,69.64,69.69,99000.0,49.5222,49.5506,49.4583,49.4938,99000.0
2012-04-12 11:25:00,69.68,69.71,69.6,69.61,56800.0,49.4867,49.508,49.4299,49.437,56800.0
2012-04-12 11:30:00,69.61,69.63,69.49,69.49,109900.0,49.437,49.4512,49.3518,49.3518,109900.0
2012-04-12 11:35:00,69.49,69.54,69.41,69.41,49100.0,49.3518,49.3873,49.295,49.295,49100.0
2012-04-12 11:40:00,69.41,69.57,69.4,69.52,51800.0,49.295,49.4086,49.2879,49.3731,51800.0
2012-04-12 11:45:00,69.51,69.69,69.49,69.68,40300.0,49.366,49.4938,49.3518,49.4867,40300.0
2012-04-12 11:50:00,69.69,69.84,69.67,69.84,104000.0,49.4938,49.6004,49.4796,49.6004,104000.0
2012-04-12 11:55:00,69.84,70.0,69.82,69.94,133900.0,49.6004,49.714,49.5862,49.6714,133900.0
2012-04-12 12:00:00,69.95,70.2,69.94,70.2,162500.0,49.6785,49.856,49.6714,49.856,162500.0
2012-04-12 12:05:00,70.2,70.28,70.2,70.22,220200.0,49.856,49.9128,49.856,49.8702,220200.0
2012-04-12 12:10:00,70.21,70.23,70.11,70.15,87500.0,49.8631,49.8773,49.7921,49.8205,87500.0
2012-04-12 12:15:00,70.14,70.21,70.08,70.2,98900.0,49.8134,49.8631,49.7708,49.856,98900.0
2012-04-12 12:20:00,70.19,70.22,70.13,70.17,67500.0,49.8489,49.8702,49.8063,49.8347,67500.0
2012-04-12 12:25:00,70.17,70.36,70.14,70.19,102300.0,49.8347,49.9697,49.8134,49.8489,102300.0
2012-04-12 12:30:00,70.2,70.35,70.2,70.27,69400.0,49.856,49.9626,49.856,49.9057,69400.0
2012-04-12 12:35:00,70.26,70.38,70.24,70.36,67100.0,49.8986,49.9839,49.8844,49.9697,67100.0
2012-04-12 12:40:00,70.34,70.41,70.25,70.34,93400.0,49.9555,50.0052,49.8915,49.9555,93400.0
2012-04-12 12:45:00,70.35,70.41,70.32,70.39,70900.0,49.9626,50.0052,49.9413,49.991,70900.0
2012-04-12 12:50:00,70.39,70.42,70.21,70.22,66900.0,49.991,50.0123,49.8631,49.8702,66900.0
2012-04-12 12:55:00,70.23,70.28,70.16,70.18,78500.0,49.8773,49.9128,49.8276,49.8418,78500.0
2012-04-12 13:00:00,70.19,70.23,70.14,70.18,48100.0,49.8489,49.8773,49.8134,49.8418,48100.0
2012-04-12 13:05:00,70.17,70.31,70.17,70.23,51200.0,49.8347,49.9342,49.8347,49.8773,51200.0
2012-04-12 13:10:00,70.24,70.31,70.22,70.22,34500.0,49.8844,49.9342,49.8702,49.8702,34500.0
2012-04-12 13:15:00,70.22,70.25,70.12,70.12,28500.0,49.8702,49.8915,49.7992,49.7992,28500.0
2012-04-12 13:20:00,70.12,70.13,70.02,70.02,49800.0,49.7992,49.8063,49.7282,49.7282,49800.0
2012-04-12 13:25:00,70.03,70.03,69.96,69.99,32000.0,49.7353,49.7353,49.6856,49.7069,32000.0
2012-04-12 13:30:00,70.0,70.03,69.86,69.86,43500.0,49.714,49.7353,49.6146,49.6146,43500.0
2012-04-12 13:35:00,69.86,69.97,69.85,69.93,54300.0,49.6146,49.6927,49.6075,49.6643,54300.0
2012-04-12 13:40:00,69.92,69.96,69.86,69.91,50300.0,49.6572,49.6856,49.6146,49.6501,50300.0
2012-04-12 13:45:00,69.9,70.02,69.9,69.99,46100.0,49.643,49.7282,49.643,49.7069,46100.0
2012-04-12 13:50:00,69.99,70.08,69.93,70.08,56900.0,49.7069,49.7708,49.6643,49.7708,56900.0
2012-04-12 13:55:00,70.07,70.08,69.89,69.97,75500.0,49.7637,49.7708,49.6359,49.6927,75500.0
2012-04-12 14:00:00,69.97,69.99,69.85,69.86,63100.0,49.6927,49.7069,49.6075,49.6146,63100.0
2012-04-12 14:05:00,69.86,70.0,69.83,70.0,72700.0,49.6146,49.714,49.5933,49.714,72700.0
2012-04-12 14:10:00,70.0,70.05,69.99,69.99,76300.0,49.714,49.7495,49.7069,49.7069,76300.0
2012-04-12 14:15:00,70.0,70.09,69.99,70.06,68100.0,49.714,49.7779,49.7069,49.7566,68100.0
2012-04-12 14:20:00,70.06,70.15,70.03,70.04,61500.0,49.7566,49.8205,49.7353,49.7424,61500.0
2012-04-12 14:25:00,70.02,70.04,69.99,70.04,67300.0,49.7282,49.7424,49.7069,49.7424,67300.0
2012-04-12 14:30:00,70.04,70.08,70.0,70.0,93800.0,49.7424,49.7708,49.714,49.714,93800.0
2012-04-12 14:35:00,70.0,70.07,70.0,70.04,59900.0,49.714,49.7637,49.714,49.7424,59900.0
2012-04-12 14:40:00,70.04,70.09,70.02,70.08,54200.0,49.7424,49.7779,49.7282,49.7708,54200.0
2012-04-12 14:45:00,70.08,70.1,70.03,70.05,84100.0,49.7708,49.785,49.7353,49.7495,84100.0
2012-04-12 14:50:00,70.05,70.18,70.05,70.16,53800.0,49.7495,49.8418,49.7495,49.8276,53800.0
2012-04-12 14:55:00,70.16,70.22,70.11,70.18,70800.0,49.8276,49.8702,49.7921,49.8418,70800.0
2012-04-12 15:00:00,70.17,70.2,70.12,70.16,63000.0,49.8347,49.856,49.7992,49.8276,63000.0
2012-04-12 15:05:00,70.16,70.18,70.12,70.16,61200.0,49.8276,49.8418,49.7992,49.8276,61200.0
2012-04-12 15:10:00,70.16,70.16,70.07,70.08,48900.0,49.8276,49.8276,49.7637,49.7708,48900.0
2012-04-12 15:15:00,70.09,70.16,70.06,70.16,102000.0,49.7779,49.8276,49.7566,49.8276,102000.0
2012-04-12 15:20:00,70.15,70.23,70.15,70.16,130900.0,49.8205,49.8773,49.8205,49.8276,130900.0
2012-04-12 15:25:00,70.15,70.17,70.07,70.09,77400.0,49.8205,49.8347,49.7637,49.7779,77400.0
2012-04-12 15:30:00,70.1,70.19,70.1,70.19,130800.0,49.785,49.8489,49.785,49.8489,130800.0
2012-04-12 15:35:00,70.18,70.28,70.17,70.28,231300.0,49.8418,49.9128,49.8347,49.9128,231300.0
2012-04-12 15:40:00,70.27,70.4,70.2,70.31,223500.0,49.9057,49.9981,49.856,49.9342,223500.0
2012-04-12 15:45:00,70.32,70.35,70.27,70.31,202500.0,49.9413,49.9626,49.9057,49.9342,202500.0
2012-04-12 15:50:00,70.3,70.37,70.27,70.32,257700.0,49.927,49.9768,49.9057,49.9413,257700.0
2012-04-12 15:55:00,70.32,70.34,70.2,70.32,483800.0,49.9413,49.9555,49.856,49.9413,483800.0
2012-04-13 09:30:00,69.91,70.01,69.84,69.85,157000.0,49.6501,49.7211,49.6004,49.6075,157000.0
2012-04-13 09:35:00,69.9,69.91,69.32,69.49,127700.0,49.643,49.6501,49.2311,49.3518,127700.0
2012-04-13 09:40:00,69.5,69.97,69.47,69.89,134400.0,49.3589,49.6927,49.3376,49.6359,134400.0
2012-04-13 09:45:00,69.89,70.2,69.85,69.88,163700.0,49.6359,49.856,49.6075,49.6288,163700.0
2012-04-13 09:50:00,69.85,69.87,69.63,69.65,108100.0,49.6075,49.6217,49.4512,49.4654,108100.0
2012-04-13 09:55:00,69.65,69.73,69.4,69.44,94700.0,49.4654,49.5222,49.2879,49.3163,94700.0
2012-04-13 10:00:00,69.44,69.54,69.34,69.41,126200.0,49.3163,49.3873,49.2453,49.295,126200.0
2012-04-13 10:05:00,69.41,69.52,69.25,69.5,141100.0,49.295,49.3731,49.1813,49.3589,141100.0
2012-04-13 10:10:00,69.51,69.59,69.37,69.4,88200.0,49.366,49.4228,49.2666,49.2879,88200.0
2012-04-13 10:15:00,69.42,69.43,69.08,69.13,81000.0,49.3021,49.3092,49.0606,49.0961,81000.0
2012-04-13 10:20:00,69.11,69.12,68.96,68.98,88200.0,49.0819,49.089,48.9754,48.9896,88200.0
2012-04-13 10:25:00,68.99,69.29,68.92,69.22,88000.0,48.9967,49.2097,48.947,49.16,88000.0
2012-04-13 10:30:00,69.2,69.21,68.96,69.01,64800.0,49.1458,49.1529,48.9754,49.0109,64800.0
2012-04-13 10:35:00,69.01,69.28,68.91,69.26,119700.0,49.0109,49.2026,48.9399,49.1884,119700.0
2012-04-13 10:40:00,69.27,69.27,69.08,69.1,70300.0,49.1955,49.1955,49.0606,49.0748,70300.0
2012-04-13 10:45:00,69.11,69.17,68.83,68.97,107400.0,49.0819,49.1245,48.8831,48.9825,107400.0
2012-04-13 10:50:00,69.0,69.08,68.84,68.98,66600.0,49.0038,49.0606,48.8902,48.9896,66600.0
2012-04-13 10:55:00,68.97,69.01,68.9,68.95,125900.0,48.9825,49.0109,48.9328,48.9683,125900.0
2012-04-13 11:00:00,68.96,69.01,68.92,68.94,58900.0,48.9754,49.0109,48.947,48.9612,58900.0
2012-04-13 11:05:00,68.94,69.0,68.71,68.75,130600.0,48.9612,49.0038,48.7978,48.8262,130600.0
2012-04-13 11:10:00,68.75,68.82,68.59,68.68,133600.0,48.8262,48.876,48.7126,48.7765,133600.0
2012-04-13 11:15:00,68.69,68.7,68.59,68.66,92500.0,48.7836,48.7907,48.7126,48.7623,92500.0
2012-04-13 11:20:00,68.65,68.75,68.64,68.71,136000.0,48.7552,48.8262,48.7481,48.7978,136000.0
2012-04-13 11:25:00,68.7,68.71,68.57,68.69,93100.0,48.7907,48.7978,48.6984,48.7836,93100.0
2012-04-13 11:30:00,68.67,68.7,68.59,68.64,64100.0,48.7694,48.7907,48.7126,48.7481,64100.0
2012-04-13 11:35:00,68.64,68.78,68.64,68.74,70700.0,48.7481,48.8475,48.7481,48.8191,70700.0
2012-04-13 11:40:00,68.75,68.77,68.64,68.72,70500.0,48.8262,48.8404,48.7481,48.8049,70500.0
2012-04-13 11:45:00,68.72,68.85,68.71,68.79,60900.0,48.8049,48.8973,48.7978,48.8546,60900.0
2012-04-13 11:50:00,68.76,68.78,68.7,68.74,41600.0,48.8333,48.8475,48.7907,48.8191,41600.0
2012-04-13 11:55:00,68.74,68.74,68.51,68.6,54200.0,48.8191,48.8191,48.6558,48.7197,54200.0
2012-04-13 12:00:00,68.61,68.64,68.51,68.52,67300.0,48.7268,48.7481,48.6558,48.6629,67300.0
2012-04-13 12:05:00,68.53,68.55,68.47,68.48,73700.0,48.67,48.6842,48.6274,48.6345,73700.0
2012-04-13 12:10:00,68.49,68.59,68.45,68.51,84300.0,48.6416,48.7126,48.6132,48.6558,84300.0
2012-04-13 12:15:00,68.53,68.53,68.45,68.5,42700.0,48.67,48.67,48.6132,48.6487,42700.0
2012-04-13 12:20:00,68.51,68.59,68.46,68.57,77000.0,48.6558,48.7126,48.6203,48.6984,77000.0
2012-04-13 12:25:00,68.57,68.6,68.51,68.54,40100.0,48.6984,48.7197,48.6558,48.6771,40100.0
2012-04-13 12:30:00,68.54,68.77,68.54,68.77,74700.0,48.6771,48.8404,48.6771,48.8404,74700.0
2012-04-13 12:35:00,68.77,68.86,68.75,68.8,79600.0,48.8404,48.9044,48.8262,48.8617,79600.0
2012-04-13 12:40:00,68.78,68.88,68.76,68.88,55400.0,48.8475,48.9186,48.8333,48.9186,55400.0
2012-04-13 12:45:00,68.89,68.94,68.86,68.91,53100.0,48.9257,48.9612,48.9044,48.9399,53100.0
2012-04-13 12:50:00,68.91,69.01,68.88,68.91,80800.0,48.9399,49.0109,48.9186,48.9399,80800.0
2012-04-13 12:55:00,68.9,69.02,68.88,69.02,85800.0,48.9328,49.018,48.9186,49.018,85800.0
2012-04-13 13:00:00,69.02,69.07,68.99,69.07,122000.0,49.018,49.0535,48.9967,49.0535,122000.0
2012-04-13 13:05:00,69.07,69.12,69.07,69.1,67800.0,49.0535,49.089,49.0535,49.0748,67800.0
2012-04-13 13:10:00,69.1,69.19,69.1,69.17,49000.0,49.0748,49.1387,49.0748,49.1245,49000.0
2012-04-13 13:15:00,69.17,69.18,69.04,69.04,65900.0,49.1245,49.1316,49.0322,49.0322,65900.0
2012-04-13 13:20:00,69.02,69.13,68.97,69.1,41000.0,49.018,49.0961,48.9825,49.0748,41000.0
2012-04-13 13:25:00,69.09,69.16,69.08,69.11,29400.0,49.0677,49.1174,49.0606,49.0819,29400.0
2012-04-13 13:30:00,69.11,69.13,69.05,69.08,36000.0,49.0819,49.0961,49.0393,49.0606,36000.0
2012-04-13 13:35:00,69.09,69.14,69.02,69.13,34200.0,49.0677,49.1032,49.018,49.0961,34200.0
2012-04-13 13:40:00,69.13,69.15,69.05,69.09,28000.0,49.0961,49.1103,49.0393,49.0677,28000.0
2012-04-13 13:45:00,69.09,69.11,68.99,69.03,32700.0,49.0677,49.0819,48.9967,49.0251,32700.0
2012-04-13 13:50:00,69.01,69.06,68.95,68.97,45800.0,49.0109,49.0464,48.9683,48.9825,45800.0
2012-04-13 13:55:00,68.97,69.0,68.83,68.83,52300.0,48.9825,49.0038,48.8831,48.8831,52300.0
2012-04-13 14:00:00,68.83,68.9,68.71,68.79,79100.0,48.8831,48.9328,48.7978,48.8546,79100.0
2012-04-13 14:05:00,68.79,68.82,68.7,68.77,86900.0,48.8546,48.876,48.7907,48.8404,86900.0
2012-04-13 14:10:00,68.77,68.79,68.73,68.77,39700.0,48.8404,48.8546,48.812,48.8404,39700.0
2012-04-13 14:15:00,68.77,68.82,68.75,68.8,27000.0,48.8404,48.876,48.8262,48.8617,27000.0
2012-04-13 14:20:00,68.79,69.0,68.79,68.99,52500.0,48.8546,49.0038,48.8546,48.9967,52500.0
2012-04-13 14:25:00,68.99,69.05,68.83,68.86,52500.0,48.9967,49.0393,48.8831,48.9044,52500.0
2012-04-13 14:30:00,68.85,68.98,68.83,68.97,42600.0,48.8973,48.9896,48.8831,48.9825,42600.0
2012-04-13 14:35:00,68.97,69.02,68.96,68.98,45700.0,48.9825,49.018,48.9754,48.9896,45700.0
2012-04-13 14:40:00,68.97,69.0,68.91,68.94,39400.0,48.9825,49.0038,48.9399,48.9612,39400.0
2012-04-13 14:45:00,68.94,68.97,68.89,68.96,37200.0,48.9612,48.9825,48.9257,48.9754,37200.0
2012-04-13 14:50:00,68.95,68.96,68.8,68.85,45600.0,48.9683,48.9754,48.8617,48.8973,45600.0
2012-04-13 14:55:00,68.84,68.87,68.8,68.8,46900.0,48.8902,48.9115,48.8617,48.8617,46900.0
2012-04-13 15:00:00,68.79,68.82,68.77,68.81,44400.0,48.8546,48.876,48.8404,48.8689,44400.0
2012-04-13 15:05:00,68.81,68.87,68.78,68.86,56500.0,48.8689,48.9115,48.8475,48.9044,56500.0
2012-04-13 15:10:00,68.88,68.91,68.86,68.87,32800.0,48.9186,48.9399,48.9044,48.9115,32800.0
2012-04-13 15:15:00,68.88,68.93,68.83,68.92,53400.0,48.9186,48.9541,48.8831,48.947,53400.0
2012-04-13 15:20:00,68.93,68.98,68.89,68.91,51900.0,48.9541,48.9896,48.9257,48.9399,51900.0
2012-04-13 15:25:00,68.9,68.92,68.78,68.82,71800.0,48.9328,48.947,48.8475,48.876,71800.0
2012-04-13 15:30:00,68.81,68.87,68.71,68.71,103700.0,48.8689,48.9115,48.7978,48.7978,103700.0
2012-04-13 15:35:00,68.71,68.71,68.52,68.54,126500.0,48.7978,48.7978,48.6629,48.6771,126500.0
2012-04-13 15:40:00,68.54,68.66,68.53,68.63,101800.0,48.6771,48.7623,48.67,48.741,101800.0
2012-04-13 15:45:00,68.62,68.64,68.48,68.52,162000.0,48.7339,48.7481,48.6345,48.6629,162000.0
2012-04-13 15:50:00,68.52,68.56,68.4,68.42,189200.0,48.6629,48.6913,48.5777,48.5919,189200.0
2012-04-13 15:55:00,68.41,68.51,68.32,68.37,410200.0,48.5848,48.6558,48.5209,48.5564,410200.0
2012-04-16 09:30:00,68.67,69.08,68.64,68.93,205500.0,48.7694,49.0606,48.7481,48.9541,205500.0
2012-04-16 09:35:00,68.92,68.99,68.62,68.64,65100.0,48.947,48.9967,48.7339,48.7481,65100.0
2012-04-16 09:40:00,68.64,68.64,68.28,68.29,112700.0,48.7481,48.7481,48.4924,48.4995,112700.0
2012-04-16 09:45:00,68.31,68.52,68.16,68.46,124800.0,48.5138,48.6629,48.4072,48.6203,124800.0
2012-04-16 09:50:00,68.45,68.52,68.21,68.45,140600.0,48.6132,48.6629,48.4427,48.6132,140600.0
2012-04-16 09:55:00,68.45,68.62,68.28,68.6,105600.0,48.6132,48.7339,48.4924,48.7197,105600.0
2012-04-16 10:00:00,68.58,68.58,68.26,68.55,99700.0,48.7055,48.7055,48.4782,48.6842,99700.0
2012-04-16 10:05:00,68.55,68.59,68.35,68.42,82800.0,48.6842,48.7126,48.5422,48.5919,82800.0
2012-04-16 10:10:00,68.43,68.46,67.96,68.06,94600.0,48.599,48.6203,48.2652,48.3362,94600.0
2012-04-16 10:15:00,68.05,68.22,67.88,68.22,93700.0,48.3291,48.4498,48.2084,48.4498,93700.0
2012-04-16 10:20:00,68.2,68.32,68.03,68.25,77400.0,48.4356,48.5209,48.3149,48.4711,77400.0
2012-04-16 10:25:00,68.26,68.51,68.17,68.48,149000.0,48.4782,48.6558,48.4143,48.6345,149000.0
2012-04-16 10:30:00,68.47,68.48,68.28,68.33,66200.0,48.6274,48.6345,48.4924,48.528,66200.0
2012-04-16 10:35:00,68.31,68.33,68.07,68.1,47900.0,48.5138,48.528,48.3433,48.3646,47900.0
2012-04-16 10:40:00,68.09,68.21,68.08,68.13,58900.0,48.3575,48.4427,48.3504,48.3859,58900.0
2012-04-16 10:45:00,68.13,68.37,68.11,68.32,55100.0,48.3859,48.5564,48.3717,48.5209,55100.0
2012-04-16 10:50:00,68.33,68.4,68.22,68.28,52400.0,48.528,48.5777,48.4498,48.4924,52400.0
2012-04-16 10:55:00,68.27,68.32,68.02,68.03,48600.0,48.4853,48.5209,48.3078,48.3149,48600.0
2012-04-16 11:00:00,68.03,68.16,67.98,68.01,45600.0,48.3149,48.4072,48.2794,48.3007,45600.0
2012-04-16 11:05:00,68.0,68.07,67.91,68.07,69600.0,48.2936,48.3433,48.2297,48.3433,69600.0
2012-04-16 11:10:00,68.08,68.14,68.02,68.02,71200.0,48.3504,48.393,48.3078,48.3078,71200.0
2012-04-16 11:15:00,68.02,68.06,67.87,67.9,48000.0,48.3078,48.3362,48.2013,48.2226,48000.0
2012-04-16 11:20:00,67.92,67.97,67.83,67.83,63300.0,48.2368,48.2723,48.1729,48.1729,63300.0
2012-04-16 11:25:00,67.83,67.94,67.79,67.81,66600.0,48.1729,48.251,48.1444,48.1587,66600.0
2012-04-16 11:30:00,67.82,67.89,67.73,67.81,89300.0,48.1658,48.2155,48.1018,48.1587,89300.0
2012-04-16 11:35:00,67.78,67.83,67.72,67.79,33300.0,48.1373,48.1729,48.0947,48.1444,33300.0
2012-04-16 11:40:00,67.78,67.83,67.66,67.74,65700.0,48.1373,48.1729,48.0521,48.1089,65700.0
2012-04-16 11:45:00,67.73,67.82,67.68,67.71,48300.0,48.1018,48.1658,48.0663,48.0876,48300.0
2012-04-16 11:50:00,67.69,67.78,67.64,67.7,49700.0,48.0734,48.1373,48.0379,48.0805,49700.0
2012-04-16 11:55:00,67.71,67.78,67.68,67.68,24700.0,48.0876,48.1373,48.0663,48.0663,24700.0
2012-04-16 12:00:00,67.68,67.88,67.67,67.87,42100.0,48.0663,48.2084,48.0592,48.2013,42100.0
2012-04-16 12:05:00,67.87,67.89,67.66,67.68,22300.0,48.2013,48.2155,48.0521,48.0663,22300.0
2012-04-16 12:10:00,67.68,67.82,67.66,67.78,47200.0,48.0663,48.1658,48.0521,48.1373,47200.0
2012-04-16 12:15:00,67.78,67.8,67.63,67.65,58300.0,48.1373,48.1515,48.0308,48.045,58300.0
2012-04-16 12:20:00,67.65,67.65,67.53,67.62,52500.0,48.045,48.045,47.9598,48.0237,52500.0
2012-04-16 12:25:00,67.63,67.79,67.61,67.77,60900.0,48.0308,48.1444,48.0166,48.1302,60900.0
2012-04-16 12:30:00,67.77,67.81,67.61,67.61,30300.0,48.1302,48.1587,48.0166,48.0166,30300.0
2012-04-16 12:35:00,67.59,67.65,67.52,67.64,28100.0,48.0024,48.045,47.9527,48.0379,28100.0
2012-04-16 12:40:00,67.64,67.74,67.63,67.72,29200.0,48.0379,48.1089,48.0308,48.0947,29200.0
2012-04-16 12:45:00,67.73,67.73,67.64,67.69,48000.0,48.1018,48.1018,48.0379,48.0734,48000.0
2012-04-16 12:50:00,67.71,67.73,67.56,67.56,47300.0,48.0876,48.1018,47.9811,47.9811,47300.0
2012-04-16 12:55:00,67.56,67.71,67.52,67.71,69400.0,47.9811,48.0876,47.9527,48.0876,69400.0
2012-04-16 13:00:00,67.7,67.73,67.67,67.69,38100.0,48.0805,48.1018,48.0592,48.0734,38100.0
2012-04-16 13:05:00,67.7,67.76,67.67,67.7,25400.0,48.0805,48.1231,48.0592,48.0805,25400.0
2012-04-16 13:10:00,67.7,67.73,67.63,67.66,27100.0,48.0805,48.1018,48.0308,48.0521,27100.0
2012-04-16 13:15:00,67.66,67.79,67.65,67.69,45000.0,48.0521,48.1444,48.045,48.0734,45000.0
2012-04-16 13:20:00,67.69,67.76,67.67,67.67,29100.0,48.0734,48.1231,48.0592,48.0592,29100.0
2012-04-16 13:25:00,67.67,67.71,67.61,67.68,48800.0,48.0592,48.0876,48.0166,48.0663,48800.0
2012-04-16 13:30:00,67.68,67.72,67.64,67.72,56100.0,48.0663,48.0947,48.0379,48.0947,56100.0
2012-04-16 13:35:00,67.73,67.86,67.71,67.81,67900.0,48.1018,48.1942,48.0876,48.1587,67900.0
2012-04-16 13:40:00,67.81,67.91,67.72,67.91,65100.0,48.1587,48.2297,48.0947,48.2297,65100.0
2012-04-16 13:45:00,67.91,68.03,67.87,68.01,125100.0,48.2297,48.3149,48.2013,48.3007,125100.0
2012-04-16 13:50:00,68.02,68.04,67.9,67.94,78200.0,48.3078,48.322,48.2226,48.251,78200.0
2012-04-16 13:55:00,67.93,68.03,67.92,68.02,113500.0,48.2439,48.3149,48.2368,48.3078,113500.0
2012-04-16 14:00:00,68.02,68.03,67.94,67.97,81800.0,48.3078,48.3149,48.251,48.2723,81800.0
2012-04-16 14:05:00,67.98,67.98,67.86,67.89,80400.0,48.2794,48.2794,48.1942,48.2155,80400.0
2012-04-16 14:10:00,67.88,67.95,67.87,67.92,60600.0,48.2084,48.2581,48.2013,48.2368,60600.0
2012-04-16 14:15:00,67.92,67.94,67.86,67.9,50100.0,48.2368,48.251,48.1942,48.2226,50100.0
2012-04-16 14:20:00,67.88,67.91,67.8,67.83,78200.0,48.2084,48.2297,48.1515,48.1729,78200.0
2012-04-16 14:25:00,67.83,67.83,67.68,67.7,63700.0,48.1729,48.1729,48.0663,48.0805,63700.0
2012-04-16 14:30:00,67.71,67.8,67.69,67.77,64300.0,48.0876,48.1515,48.0734,48.1302,64300.0
2012-04-16 14:35:00,67.77,67.81,67.68,67.69,75400.0,48.1302,48.1587,48.0663,48.0734,75400.0
2012-04-16 14:40:00,67.7,67.74,67.66,67.71,75400.0,48.0805,48.1089,48.0521,48.0876,75400.0
2012-04-16 14:45:00,67.72,67.72,67.62,67.69,67800.0,48.0947,48.0947,48.0237,48.0734,67800.0
2012-04-16 14:50:00,67.69,67.74,67.64,67.64,76100.0,48.0734,48.1089,48.0379,48.0379,76100.0
2012-04-16 14:55:00,67.64,67.64,67.5,67.53,155900.0,48.0379,48.0379,47.9385,47.9598,155900.0
2012-04-16 15:00:00,67.53,67.56,67.38,67.39,138500.0,47.9598,47.9811,47.8533,47.8604,138500.0
2012-04-16 15:05:00,67.38,67.56,67.37,67.46,96000.0,47.8533,47.9811,47.8462,47.9101,96000.0
2012-04-16 15:10:00,67.46,67.61,67.45,67.61,80600.0,47.9101,48.0166,47.903,48.0166,80600.0
2012-04-16 15:15:00,67.61,67.61,67.51,67.54,73600.0,48.0166,48.0166,47.9456,47.9669,73600.0
2012-04-16 15:20:00,67.54,67.57,67.43,67.46,87100.0,47.9669,47.9882,47.8888,47.9101,87100.0
2012-04-16 15:25:00,67.45,67.48,67.36,67.43,88600.0,47.903,47.9243,47.8391,47.8888,88600.0
2012-04-16 15:30:00,67.44,67.6,67.42,67.53,171400.0,47.8959,48.0095,47.8817,47.9598,171400.0
2012-04-16 15:35:00,67.53,67.68,67.5,67.67,135200.0,47.9598,48.0663,47.9385,48.0592,135200.0
2012-04-16 15:40:00,67.67,67.75,67.62,67.63,146200.0,48.0592,48.116,48.0237,48.0308,146200.0
2012-04-16 15:45:00,67.63,67.66,67.5,67.51,205500.0,48.0308,48.0521,47.9385,47.9456,205500.0
2012-04-16 15:50:00,67.51,67.55,67.46,67.47,197800.0,47.9456,47.974,47.9101,47.9172,197800.0
2012-04-16 15:55:00,67.47,67.55,67.43,67.43,336800.0,47.9172,47.974,47.8888,47.8888,336800.0
2012-04-17 09:30:00,68.63,69.23,68.5,69.2,302000.0,48.741,49.1671,48.6487,49.1458,302000.0
2012-04-17 09:35:00,69.18,69.2,68.89,69.0,189900.0,49.1316,49.1458,48.9257,49.0038,189900.0
2012-04-17 09:40:00,69.0,69.03,68.55,68.83,133500.0,49.0038,49.0251,48.6842,48.8831,133500.0
2012-04-17 09:45:00,68.86,68.93,68.67,68.83,163300.0,48.9044,48.9541,48.7694,48.8831,163300.0
2012-04-17 09:50:00,68.82,69.04,68.69,68.72,119500.0,48.876,49.0322,48.7836,48.8049,119500.0
2012-04-17 09:55:00,68.72,68.87,68.7,68.83,156500.0,48.8049,48.9115,48.7907,48.8831,156500.0
2012-04-17 10:00:00,68.84,68.99,68.78,68.98,116800.0,48.8902,48.9967,48.8475,48.9896,116800.0
2012-04-17 10:05:00,68.98,69.23,68.98,69.13,159100.0,48.9896,49.1671,48.9896,49.0961,159100.0
2012-04-17 10:10:00,69.13,69.3,69.13,69.29,93900.0,49.0961,49.2168,49.0961,49.2097,93900.0
2012-04-17 10:15:00,69.28,69.55,69.22,69.55,146900.0,49.2026,49.3944,49.16,49.3944,146900.0
2012-04-17 10:20:00,69.55,69.57,69.29,69.32,114500.0,49.3944,49.4086,49.2097,49.2311,114500.0
2012-04-17 10:25:00,69.32,69.4,69.21,69.4,128900.0,49.2311,49.2879,49.1529,49.2879,128900.0
2012-04-17 10:30:00,69.4,69.5,69.31,69.33,180000.0,49.2879,49.3589,49.224,49.2382,180000.0
2012-04-17 10:35:00,69.33,69.35,69.15,69.19,149400.0,49.2382,49.2524,49.1103,49.1387,149400.0
2012-04-17 10:40:00,69.19,69.27,69.12,69.26,87800.0,49.1387,49.1955,49.089,49.1884,87800.0
2012-04-17 10:45:00,69.25,69.26,69.09,69.09,99000.0,49.1813,49.1884,49.0677,49.0677,99000.0
2012-04-17 10:50:00,69.09,69.21,68.99,69.15,149200.0,49.0677,49.1529,48.9967,49.1103,149200.0
2012-04-17 10:55:00,69.14,69.18,68.98,69.07,77200.0,49.1032,49.1316,48.9896,49.0535,77200.0
2012-04-17 11:00:00,69.07,69.26,69.07,69.24,154400.0,49.0535,49.1884,49.0535,49.1742,154400.0
2012-04-17 11:05:00,69.23,69.25,69.14,69.15,92100.0,49.1671,49.1813,49.1032,49.1103,92100.0
2012-04-17 11:10:00,69.15,69.23,69.08,69.12,67800.0,49.1103,49.1671,49.0606,49.089,67800.0
2012-04-17 11:15:00,69.11,69.22,69.08,69.19,56600.0,49.0819,49.16,49.0606,49.1387,56600.0
2012-04-17 11:20:00,69.19,69.23,69.0,69.07,80800.0,49.1387,49.1671,49.0038,49.0535,80800.0
2012-04-17 11:25:00,69.07,69.13,68.86,68.95,242900.0,49.0535,49.0961,48.9044,48.9683,242900.0
2012-04-17 11:30:00,68.96,69.05,68.95,69.02,133500.0,48.9754,49.0393,48.9683,49.018,133500.0
2012-04-17 11:35:00,69.01,69.18,69.0,69.13,55000.0,49.0109,49.1316,49.0038,49.0961,55000.0
2012-04-17 11:40:00,69.14,69.15,69.08,69.09,43200.0,49.1032,49.1103,49.0606,49.0677,43200.0
2012-04-17 11:45:00,69.09,69.14,69.01,69.05,43200.0,49.0677,49.1032,49.0109,49.0393,43200.0
2012-04-17 11:50:00,69.04,69.22,69.04,69.18,36500.0,49.0322,49.16,49.0322,49.1316,36500.0
2012-04-17 11:55:00,69.18,69.18,69.08,69.14,151500.0,49.1316,49.1316,49.0606,49.1032,151500.0
2012-04-17 12:00:00,69.13,69.28,69.13,69.27,43200.0,49.0961,49.2026,49.0961,49.1955,43200.0
2012-04-17 12:05:00,69.26,69.3,69.18,69.27,82700.0,49.1884,49.2168,49.1316,49.1955,82700.0
2012-04-17 12:10:00,69.28,69.29,69.21,69.29,76400.0,49.2026,49.2097,49.1529,49.2097,76400.0
2012-04-17 12:15:00,69.27,69.27,69.15,69.23,36300.0,49.1955,49.1955,49.1103,49.1671,36300.0
2012-04-17 12:20:00,69.23,69.34,69.21,69.27,42500.0,49.1671,49.2453,49.1529,49.1955,42500.0
2012-04-17 12:25:00,69.27,69.34,69.23,69.3,65700.0,49.1955,49.2453,49.1671,49.2168,65700.0
2012-04-17 12:30:00,69.31,69.39,69.26,69.34,39200.0,49.224,49.2808,49.1884,49.2453,39200.0
2012-04-17 12:35:00,69.35,69.4,69.32,69.34,49800.0,49.2524,49.2879,49.2311,49.2453,49800.0
2012-04-17 12:40:00,69.34,69.39,69.29,69.39,64100.0,49.2453,49.2808,49.2097,49.2808,64100.0
2012-04-17 12:45:00,69.37,69.42,69.32,69.39,47200.0,49.2666,49.3021,49.2311,49.2808,47200.0
2012-04-17 12:50:00,69.39,69.43,69.37,69.41,41800.0,49.2808,49.3092,49.2666,49.295,41800.0
2012-04-17 12:55:00,69.41,69.41,69.34,69.36,51000.0,49.295,49.295,49.2453,49.2595,51000.0
2012-04-17 13:00:00,69.36,69.41,69.28,69.34,37400.0,49.2595,49.295,49.2026,49.2453,37400.0
2012-04-17 13:05:00,69.33,69.36,69.28,69.35,37000.0,49.2382,49.2595,49.2026,49.2524,37000.0
2012-04-17 13:10:00,69.36,69.41,69.34,69.35,32200.0,49.2595,49.295,49.2453,49.2524,32200.0
2012-04-17 13:15:00,69.36,69.41,69.34,69.36,28800.0,49.2595,49.295,49.2453,49.2595,28800.0
2012-04-17 13:20:00,69.36,69.37,69.22,69.23,25600.0,49.2595,49.2666,49.16,49.1671,25600.0
2012-04-17 13:25:00,69.22,69.26,69.18,69.24,49800.0,49.16,49.1884,49.1316,49.1742,49800.0
2012-04-17 13:30:00,69.25,69.25,69.11,69.11,61900.0,49.1813,49.1813,49.0819,49.0819,61900.0
2012-04-17 13:35:00,69.11,69.13,69.03,69.12,36600.0,49.0819,49.0961,49.0251,49.089,36600.0
2012-04-17 13:40:00,69.13,69.2,69.09,69.2,54100.0,49.0961,49.1458,49.0677,49.1458,54100.0
2012-04-17 13:45:00,69.19,69.22,69.17,69.2,46400.0,49.1387,49.16,49.1245,49.1458,46400.0
2012-04-17 13:50:00,69.2,69.26,69.19,69.24,39300.0,49.1458,49.1884,49.1387,49.1742,39300.0
2012-04-17 13:55:00,69.23,69.25,69.15,69.16,32400.0,49.1671,49.1813,49.1103,49.1174,32400.0
2012-04-17 14:00:00,69.16,69.24,69.15,69.22,41500.0,49.1174,49.1742,49.1103,49.16,41500.0
2012-04-17 14:05:00,69.21,69.24,69.15,69.19,52800.0,49.1529,49.1742,49.1103,49.1387,52800.0
2012-04-17 14:10:00,69.18,69.26,69.16,69.26,63400.0,49.1316,49.1884,49.1174,49.1884,63400.0
2012-04-17 14:15:00,69.26,69.3,69.25,69.3,57600.0,49.1884,49.2168,49.1813,49.2168,57600.0
2012-04-17 14:20:00,69.31,69.36,69.3,69.36,78800.0,49.224,49.2595,49.2168,49.2595,78800.0
2012-04-17 14:25:00,69.35,69.45,69.33,69.44,61600.0,49.2524,49.3234,49.2382,49.3163,61600.0
2012-04-17 14:30:00,69.44,69.54,69.42,69.54,92500.0,49.3163,49.3873,49.3021,49.3873,92500.0
2012-04-17 14:35:00,69.55,69.61,69.53,69.6,78100.0,49.3944,49.437,49.3802,49.4299,78100.0
2012-04-17 14:40:00,69.61,69.66,69.58,69.63,84600.0,49.437,49.4725,49.4157,49.4512,84600.0
2012-04-17 14:45:00,69.62,69.63,69.43,69.43,54300.0,49.4441,49.4512,49.3092,49.3092,54300.0
2012-04-17 14:50:00,69.43,69.44,69.36,69.36,58200.0,49.3092,49.3163,49.2595,49.2595,58200.0
2012-04-17 14:55:00,69.36,69.39,69.31,69.35,45800.0,49.2595,49.2808,49.224,49.2524,45800.0
2012-04-17 15:00:00,69.35,69.36,69.26,69.28,71500.0,49.2524,49.2595,49.1884,49.2026,71500.0
2012-04-17 15:05:00,69.27,69.35,69.27,69.29,71300.0,49.1955,49.2524,49.1955,49.2097,71300.0
2012-04-17 15:10:00,69.29,69.3,69.19,69.22,79300.0,49.2097,49.2168,49.1387,49.16,79300.0
2012-04-17 15:15:00,69.21,69.26,69.16,69.16,60600.0,49.1529,49.1884,49.1174,49.1174,60600.0
2012-04-17 15:20:00,69.16,69.23,69.12,69.19,86500.0,49.1174,49.1671,49.089,49.1387,86500.0
2012-04-17 15:25:00,69.19,69.29,69.16,69.26,140500.0,49.1387,49.2097,49.1174,49.1884,140500.0
2012-04-17 15:30:00,69.26,69.26,69.11,69.15,61900.0,49.1884,49.1884,49.0819,49.1103,61900.0
2012-04-17 15:35:00,69.15,69.2,69.13,69.16,79400.0,49.1103,49.1458,49.0961,49.1174,79400.0
2012-04-17 15:40:00,69.16,69.39,69.15,69.3,327700.0,49.1174,49.2808,49.1103,49.2168,327700.0
2012-04-17 15:45:00,69.33,69.45,69.28,69.41,159500.0,49.2382,49.3234,49.2026,49.295,159500.0
2012-04-17 15:50:00,69.41,69.52,69.37,69.45,221400.0,49.295,49.3731,49.2666,49.3234,221400.0
2012-04-17 15:55:00,69.45,69.46,69.32,69.32,297500.0,49.3234,49.3305,49.2311,49.2311,297500.0
2012-04-18 09:30:00,69.37,69.85,69.27,69.72,254200.0,49.2666,49.6075,49.1955,49.5151,254200.0
2012-04-18 09:35:00,69.73,70.32,69.71,70.2,274500.0,49.5222,49.9413,49.508,49.856,274500.0
2012-04-18 09:40:00,70.19,70.64,70.07,70.42,281900.0,49.8489,50.1685,49.7637,50.0123,281900.0
2012-04-18 09:45:00,70.41,70.55,70.09,70.53,204800.0,50.0052,50.1046,49.7779,50.0904,204800.0
2012-04-18 09:50:00,70.54,70.73,70.41,70.67,216400.0,50.0975,50.2324,50.0052,50.1898,216400.0
2012-04-18 09:55:00,70.67,70.8,70.61,70.8,202200.0,50.1898,50.2821,50.1472,50.2821,202200.0
2012-04-18 10:00:00,70.81,70.81,70.37,70.55,128400.0,50.2893,50.2893,49.9768,50.1046,128400.0
2012-04-18 10:05:00,70.55,70.55,70.25,70.48,81100.0,50.1046,50.1046,49.8915,50.0549,81100.0
2012-04-18 10:10:00,70.49,70.5,70.27,70.32,158000.0,50.062,50.0691,49.9057,49.9413,158000.0
2012-04-18 10:15:00,70.33,70.37,70.22,70.23,128000.0,49.9484,49.9768,49.8702,49.8773,128000.0
2012-04-18 10:20:00,70.24,70.29,70.07,70.09,109000.0,49.8844,49.9199,49.7637,49.7779,109000.0
2012-04-18 10:25:00,70.08,70.1,69.8,69.85,171700.0,49.7708,49.785,49.5719,49.6075,171700.0
2012-04-18 10:30:00,69.85,69.93,69.67,69.74,138800.0,49.6075,49.6643,49.4796,49.5293,138800.0
2012-04-18 10:35:00,69.74,69.94,69.73,69.81,121200.0,49.5293,49.6714,49.5222,49.5791,121200.0
2012-04-18 10:40:00,69.8,69.9,69.73,69.84,73100.0,49.5719,49.643,49.5222,49.6004,73100.0
2012-04-18 10:45:00,69.85,69.94,69.74,69.81,90200.0,49.6075,49.6714,49.5293,49.5791,90200.0
2012-04-18 10:50:00,69.81,69.87,69.74,69.86,40100.0,49.5791,49.6217,49.5293,49.6146,40100.0
2012-04-18 10:55:00,69.87,70.14,69.8,70.03,135300.0,49.6217,49.8134,49.5719,49.7353,135300.0
2012-04-18 11:00:00,70.01,70.04,69.8,69.83,94100.0,49.7211,49.7424,49.5719,49.5933,94100.0
2012-04-18 11:05:00,69.82,69.83,69.6,69.69,91300.0,49.5862,49.5933,49.4299,49.4938,91300.0
2012-04-18 11:10:00,69.69,69.78,69.62,69.66,77900.0,49.4938,49.5577,49.4441,49.4725,77900.0
2012-04-18 11:15:00,69.65,69.72,69.54,69.72,81600.0,49.4654,49.5151,49.3873,49.5151,81600.0
2012-04-18 11:20:00,69.72,69.72,69.55,69.61,51100.0,49.5151,49.5151,49.3944,49.437,51100.0
2012-04-18 11:25:00,69.61,69.64,69.46,69.63,61600.0,49.437,49.4583,49.3305,49.4512,61600.0
2012-04-18 11:30:00,69.63,69.63,69.44,69.45,45400.0,49.4512,49.4512,49.3163,49.3234,45400.0
2012-04-18 11:35:00,69.46,69.56,69.35,69.55,85100.0,49.3305,49.4015,49.2524,49.3944,85100.0
2012-04-18 11:40:00,69.55,69.72,69.49,69.71,53100.0,49.3944,49.5151,49.3518,49.508,53100.0
2012-04-18 11:45:00,69.7,69.93,69.69,69.92,98200.0,49.5009,49.6643,49.4938,49.6572,98200.0
2012-04-18 11:50:00,69.91,70.0,69.87,69.99,53400.0,49.6501,49.714,49.6217,49.7069,53400.0
2012-04-18 11:55:00,70.0,70.03,69.93,69.94,43800.0,49.714,49.7353,49.6643,49.6714,43800.0
2012-04-18 12:00:00,69.94,69.98,69.9,69.93,32000.0,49.6714,49.6998,49.643,49.6643,32000.0
2012-04-18 12:05:00,69.93,69.94,69.77,69.81,44800.0,49.6643,49.6714,49.5506,49.5791,44800.0
2012-04-18 12:10:00,69.81,69.81,69.72,69.75,24600.0,49.5791,49.5791,49.5151,49.5364,24600.0
2012-04-18 12:15:00,69.75,69.77,69.73,69.75,19600.0,49.5364,49.5506,49.5222,49.5364,19600.0
2012-04-18 12:20:00,69.75,69.86,69.73,69.83,69900.0,49.5364,49.6146,49.5222,49.5933,69900.0
2012-04-18 12:25:00,69.83,69.83,69.68,69.7,50600.0,49.5933,49.5933,49.4867,49.5009,50600.0
2012-04-18 12:30:00,69.69,69.74,69.62,69.67,77900.0,49.4938,49.5293,49.4441,49.4796,77900.0
2012-04-18 12:35:00,69.67,69.69,69.59,69.67,43500.0,49.4796,49.4938,49.4228,49.4796,43500.0
2012-04-18 12:40:00,69.66,69.67,69.57,69.63,44800.0,49.4725,49.4796,49.4086,49.4512,44800.0
2012-04-18 12:45:00,69.63,69.64,69.49,69.51,42400.0,49.4512,49.4583,49.3518,49.366,42400.0
2012-04-18 12:50:00,69.51,69.61,69.5,69.61,26900.0,49.366,49.437,49.3589,49.437,26900.0
2012-04-18 12:55:00,69.6,69.66,69.56,69.63,29500.0,49.4299,49.4725,49.4015,49.4512,29500.0
2012-04-18 13:00:00,69.63,69.63,69.56,69.62,27400.0,49.4512,49.4512,49.4015,49.4441,27400.0
2012-04-18 13:05:00,69.62,69.71,69.61,69.7,31100.0,49.4441,49.508,49.437,49.5009,31100.0
2012-04-18 13:10:00,69.7,69.78,69.69,69.75,34500.0,49.5009,49.5577,49.4938,49.5364,34500.0
2012-04-18 13:15:00,69.75,69.75,69.65,69.7,34000.0,49.5364,49.5364,49.4654,49.5009,34000.0
2012-04-18 13:20:00,69.7,69.82,69.68,69.82,36100.0,49.5009,49.5862,49.4867,49.5862,36100.0
2012-04-18 13:25:00,69.82,69.84,69.73,69.79,42000.0,49.5862,49.6004,49.5222,49.5648,42000.0
2012-04-18 13:30:00,69.78,69.8,69.69,69.71,64200.0,49.5577,49.5719,49.4938,49.508,64200.0
2012-04-18 13:35:00,69.7,69.7,69.53,69.53,36900.0,49.5009,49.5009,49.3802,49.3802,36900.0
2012-04-18 13:40:00,69.54,69.61,69.52,69.61,53900.0,49.3873,49.437,49.3731,49.437,53900.0
2012-04-18 13:45:00,69.6,69.63,69.5,69.54,60400.0,49.4299,49.4512,49.3589,49.3873,60400.0
2012-04-18 13:50:00,69.54,69.56,69.51,69.53,24900.0,49.3873,49.4015,49.366,49.3802,24900.0
2012-04-18 13:55:00,69.53,69.53,69.43,69.51,49000.0,49.3802,49.3802,49.3092,49.366,49000.0
2012-04-18 14:00:00,69.51,69.66,69.47,69.64,52100.0,49.366,49.4725,49.3376,49.4583,52100.0
2012-04-18 14:05:00,69.65,69.82,69.62,69.81,74100.0,49.4654,49.5862,49.4441,49.5791,74100.0
2012-04-18 14:10:00,69.81,69.83,69.71,69.78,54400.0,49.5791,49.5933,49.508,49.5577,54400.0
2012-04-18 14:15:00,69.79,70.0,69.79,70.0,87600.0,49.5648,49.714,49.5648,49.714,87600.0
2012-04-18 14:20:00,70.0,70.1,69.98,70.07,101300.0,49.714,49.785,49.6998,49.7637,101300.0
2012-04-18 14:25:00,70.07,70.17,70.07,70.11,81000.0,49.7637,49.8347,49.7637,49.7921,81000.0
2012-04-18 14:30:00,70.12,70.16,70.07,70.07,55000.0,49.7992,49.8276,49.7637,49.7637,55000.0
2012-04-18 14:35:00,70.08,70.11,70.04,70.09,88400.0,49.7708,49.7921,49.7424,49.7779,88400.0
2012-04-18 14:40:00,70.09,70.13,70.05,70.1,52900.0,49.7779,49.8063,49.7495,49.785,52900.0
2012-04-18 14:45:00,70.11,70.15,70.04,70.04,41200.0,49.7921,49.8205,49.7424,49.7424,41200.0
2012-04-18 14:50:00,70.04,70.1,70.02,70.03,45300.0,49.7424,49.785,49.7282,49.7353,45300.0
2012-04-18 14:55:00,70.03,70.12,70.03,70.1,53100.0,49.7353,49.7992,49.7353,49.785,53100.0
2012-04-18 15:00:00,70.1,70.26,70.09,70.26,69400.0,49.785,49.8986,49.7779,49.8986,69400.0
2012-04-18 15:05:00,70.24,70.36,70.23,70.24,79300.0,49.8844,49.9697,49.8773,49.8844,79300.0
2012-04-18 15:10:00,70.24,70.31,70.21,70.28,70400.0,49.8844,49.9342,49.8631,49.9128,70400.0
2012-04-18 15:15:00,70.28,70.29,70.17,70.22,58800.0,49.9128,49.9199,49.8347,49.8702,58800.0
2012-04-18 15:20:00,70.21,70.28,70.18,70.26,89100.0,49.8631,49.9128,49.8418,49.8986,89100.0
2012-04-18 15:25:00,70.25,70.26,70.1,70.15,102000.0,49.8915,49.8986,49.785,49.8205,102000.0
2012-04-18 15:30:00,70.15,70.2,70.09,70.12,74600.0,49.8205,49.856,49.7779,49.7992,74600.0
2012-04-18 15:35:00,70.12,70.18,70.1,70.17,114600.0,49.7992,49.8418,49.785,49.8347,114600.0
2012-04-18 15:40:00,70.17,70.17,70.1,70.12,112400.0,49.8347,49.8347,49.785,49.7992,112400.0
2012-04-18 15:45:00,70.13,70.18,70.09,70.1,157000.0,49.8063,49.8418,49.7779,49.785,157000.0
2012-04-18 15:50:00,70.11,70.15,70.02,70.05,219300.0,49.7921,49.8205,49.7282,49.7495,219300.0
2012-04-18 15:55:00,70.05,70.06,69.89,69.93,369700.0,49.7495,49.7566,49.6359,49.6643,369700.0
2012-04-19 09:30:00,70.12,70.53,70.1,70.42,271700.0,49.7992,50.0904,49.785,50.0123,271700.0
2012-04-19 09:35:00,70.41,70.61,70.26,70.59,81700.0,50.0052,50.1472,49.8986,50.133,81700.0
2012-04-19 09:40:00,70.59,70.96,70.59,70.95,122200.0,50.133,50.3958,50.133,50.3887,122200.0
2012-04-19 09:45:00,70.96,71.25,70.89,71.16,223200.0,50.3958,50.6017,50.3461,50.5378,223200.0
2012-04-19 09:50:00,71.18,71.23,71.08,71.08,216800.0,50.552,50.5875,50.481,50.481,216800.0
2012-04-19 09:55:00,71.08,71.11,70.85,70.85,109100.0,50.481,50.5023,50.3177,50.3177,109100.0
2012-04-19 10:00:00,70.84,70.84,70.23,70.23,158200.0,50.3106,50.3106,49.8773,49.8773,158200.0
2012-04-19 10:05:00,70.24,70.26,69.97,70.19,223000.0,49.8844,49.8986,49.6927,49.8489,223000.0
2012-04-19 10:10:00,70.18,70.23,69.98,70.18,102000.0,49.8418,49.8773,49.6998,49.8418,102000.0
2012-04-19 10:15:00,70.18,70.18,69.94,70.06,151600.0,49.8418,49.8418,49.6714,49.7566,151600.0
2012-04-19 10:20:00,70.06,70.39,70.04,70.32,121600.0,49.7566,49.991,49.7424,49.9413,121600.0
2012-04-19 10:25:00,70.32,70.46,70.31,70.42,61800.0,49.9413,50.0407,49.9342,50.0123,61800.0
2012-04-19 10:30:00,70.43,70.56,70.4,70.42,96900.0,50.0194,50.1117,49.9981,50.0123,96900.0
2012-04-19 10:35:00,70.43,70.73,70.41,70.67,177400.0,50.0194,50.2324,50.0052,50.1898,177400.0
2012-04-19 10:40:00,70.68,70.9,70.67,70.71,156300.0,50.1969,50.3532,50.1898,50.2182,156300.0
2012-04-19 10:45:00,70.72,70.73,70.46,70.49,123100.0,50.2253,50.2324,50.0407,50.062,123100.0
2012-04-19 10:50:00,70.49,70.58,70.45,70.48,221400.0,50.062,50.1259,50.0336,50.0549,221400.0
2012-04-19 10:55:00,70.5,70.78,70.5,70.7,83600.0,50.0691,50.2679,50.0691,50.2111,83600.0
2012-04-19 11:00:00,70.69,70.94,70.67,70.92,142100.0,50.204,50.3816,50.1898,50.3674,142100.0
2012-04-19 11:05:00,70.92,71.0,70.84,70.89,131100.0,50.3674,50.4242,50.3106,50.3461,131100.0
2012-04-19 11:10:00,70.9,70.9,70.65,70.73,69400.0,50.3532,50.3532,50.1756,50.2324,69400.0
2012-04-19 11:15:00,70.74,70.8,70.61,70.61,43800.0,50.2395,50.2821,50.1472,50.1472,43800.0
2012-04-19 11:20:00,70.61,70.68,70.4,70.41,83100.0,50.1472,50.1969,49.9981,50.0052,83100.0
2012-04-19 11:25:00,70.41,70.52,70.3,70.31,109500.0,50.0052,50.0833,49.927,49.9342,109500.0
2012-04-19 11:30:00,70.33,70.34,70.15,70.2,65300.0,49.9484,49.9555,49.8205,49.856,65300.0
2012-04-19 11:35:00,70.19,70.29,70.13,70.26,59300.0,49.8489,49.9199,49.8063,49.8986,59300.0
2012-04-19 11:40:00,70.26,70.34,70.24,70.32,64100.0,49.8986,49.9555,49.8844,49.9413,64100.0
2012-04-19 11:45:00,70.32,70.32,70.21,70.29,42900.0,49.9413,49.9413,49.8631,49.9199,42900.0
2012-04-19 11:50:00,70.29,70.29,70.21,70.23,30500.0,49.9199,49.9199,49.8631,49.8773,30500.0
2012-04-19 11:55:00,70.24,70.26,70.16,70.17,30000.0,49.8844,49.8986,49.8276,49.8347,30000.0
2012-04-19 12:00:00,70.16,70.18,70.02,70.02,48300.0,49.8276,49.8418,49.7282,49.7282,48300.0
2012-04-19 12:05:00,70.02,70.11,69.98,70.02,73600.0,49.7282,49.7921,49.6998,49.7282,73600.0
2012-04-19 12:10:00,70.02,70.19,69.98,70.1,69900.0,49.7282,49.8489,49.6998,49.785,69900.0
2012-04-19 12:15:00,70.08,70.19,70.01,70.16,139900.0,49.7708,49.8489,49.7211,49.8276,139900.0
2012-04-19 12:20:00,70.17,70.28,70.16,70.18,47300.0,49.8347,49.9128,49.8276,49.8418,47300.0
2012-04-19 12:25:00,70.16,70.22,70.12,70.16,27900.0,49.8276,49.8702,49.7992,49.8276,27900.0
2012-04-19 12:30:00,70.16,70.17,70.05,70.13,51500.0,49.8276,49.8347,49.7495,49.8063,51500.0
2012-04-19 12:35:00,70.12,70.17,70.08,70.1,33200.0,49.7992,49.8347,49.7708,49.785,33200.0
2012-04-19 12:40:00,70.1,70.1,69.96,70.03,41300.0,49.785,49.785,49.6856,49.7353,41300.0
2012-04-19 12:45:00,70.05,70.07,69.95,69.96,72000.0,49.7495,49.7637,49.6785,49.6856,72000.0
2012-04-19 12:50:00,69.96,69.98,69.9,69.92,58900.0,49.6856,49.6998,49.643,49.6572,58900.0
2012-04-19 12:55:00,69.92,70.01,69.92,69.96,43200.0,49.6572,49.7211,49.6572,49.6856,43200.0
2012-04-19 13:00:00,69.97,70.05,69.9,70.04,46700.0,49.6927,49.7495,49.643,49.7424,46700.0
2012-04-19 13:05:00,70.04,70.08,70.02,70.03,59800.0,49.7424,49.7708,49.7282,49.7353,59800.0
2012-04-19 13:10:00,70.03,70.03,69.83,69.83,46600.0,49.7353,49.7353,49.5933,49.5933,46600.0
2012-04-19 13:15:00,69.83,69.93,69.82,69.82,69200.0,49.5933,49.6643,49.5862,49.5862,69200.0
2012-04-19 13:20:00,69.83,69.93,69.7,69.86,82300.0,49.5933,49.6643,49.5009,49.6146,82300.0
2012-04-19 13:25:00,69.85,70.0,69.82,69.98,32800.0,49.6075,49.714,49.5862,49.6998,32800.0
2012-04-19 13:30:00,69.98,70.06,69.91,70.02,43700.0,49.6998,49.7566,49.6501,49.7282,43700.0
2012-04-19 13:35:00,70.01,70.07,69.97,70.06,51300.0,49.7211,49.7637,49.6927,49.7566,51300.0
2012-04-19 13:40:00,70.07,70.07,69.98,70.0,49400.0,49.7637,49.7637,49.6998,49.714,49400.0
2012-04-19 13:45:00,70.0,70.04,69.93,69.96,80600.0,49.714,49.7424,49.6643,49.6856,80600.0
2012-04-19 13:50:00,69.96,69.98,69.83,69.92,38300.0,49.6856,49.6998,49.5933,49.6572,38300.0
2012-04-19 13:55:00,69.91,69.94,69.74,69.75,59900.0,49.6501,49.6714,49.5293,49.5364,59900.0
2012-04-19 14:00:00,69.75,69.93,69.74,69.92,54500.0,49.5364,49.6643,49.5293,49.6572,54500.0
2012-04-19 14:05:00,69.91,69.91,69.78,69.82,31500.0,49.6501,49.6501,49.5577,49.5862,31500.0
2012-04-19 14:10:00,69.82,69.85,69.73,69.78,39400.0,49.5862,49.6075,49.5222,49.5577,39400.0
2012-04-19 14:15:00,69.78,69.79,69.67,69.74,52100.0,49.5577,49.5648,49.4796,49.5293,52100.0
2012-04-19 14:20:00,69.74,69.78,69.66,69.74,50300.0,49.5293,49.5577,49.4725,49.5293,50300.0
2012-04-19 14:25:00,69.74,69.83,69.69,69.8,86300.0,49.5293,49.5933,49.4938,49.5719,86300.0
2012-04-19 14:30:00,69.8,69.82,69.64,69.65,109900.0,49.5719,49.5862,49.4583,49.4654,109900.0
2012-04-19 14:35:00,69.66,69.75,69.58,69.7,128000.0,49.4725,49.5364,49.4157,49.5009,128000.0
2012-04-19 14:40:00,69.71,69.72,69.65,69.7,48700.0,49.508,49.5151,49.4654,49.5009,48700.0
2012-04-19 14:45:00,69.71,69.72,69.59,69.72,86800.0,49.508,49.5151,49.4228,49.5151,86800.0
2012-04-19 14:50:00,69.72,69.74,69.64,69.72,80800.0,49.5151,49.5293,49.4583,49.5151,80800.0
2012-04-19 14:55:00,69.71,69.71,69.62,69.62,57100.0,49.508,49.508,49.4441,49.4441,57100.0
2012-04-19 15:00:00,69.62,69.7,69.59,69.7,105400.0,49.4441,49.5009,49.4228,49.5009,105400.0
2012-04-19 15:05:00,69.68,69.68,69.55,69.58,69900.0,49.4867,49.4867,49.3944,49.4157,69900.0
2012-04-19 15:10:00,69.57,69.63,69.38,69.51,126400.0,49.4086,49.4512,49.2737,49.366,126400.0
2012-04-19 15:15:00,69.5,69.53,69.37,69.5,88600.0,49.3589,49.3802,49.2666,49.3589,88600.0
2012-04-19 15:20:00,69.49,69.53,69.4,69.4,87600.0,49.3518,49.3802,49.2879,49.2879,87600.0
2012-04-19 15:25:00,69.4,69.68,69.39,69.66,119100.0,49.2879,49.4867,49.2808,49.4725,119100.0
2012-04-19 15:30:00,69.66,69.7,69.57,69.67,114000.0,49.4725,49.5009,49.4086,49.4796,114000.0
2012-04-19 15:35:00,69.67,69.72,69.63,69.67,117700.0,49.4796,49.5151,49.4512,49.4796,117700.0
2012-04-19 15:40:00,69.68,69.73,69.65,69.69,210300.0,49.4867,49.5222,49.4654,49.4938,210300.0
2012-04-19 15:45:00,69.7,69.89,69.7,69.89,522500.0,49.5009,49.6359,49.5009,49.6359,522500.0
2012-04-19 15:50:00,69.88,69.92,69.79,69.92,276900.0,49.6288,49.6572,49.5648,49.6572,276900.0
2012-04-19 15:55:00,69.92,69.99,69.8,69.81,448900.0,49.6572,49.7069,49.5719,49.5791,448900.0
2012-04-20 09:30:00,72.73,74.46,72.55,74.45,3262800.0,51.6528,52.8815,51.525,52.8744,3262800.0
2012-04-20 09:35:00,74.41,74.52,73.61,73.83,1055700.0,52.846,52.9241,52.2778,52.4341,1055700.0
2012-04-20 09:40:00,73.83,73.94,73.49,73.51,642500.0,52.4341,52.5122,52.1926,52.2068,642500.0
2012-04-20 09:45:00,73.51,73.73,73.35,73.44,661000.0,52.2068,52.363,52.0932,52.1571,661000.0
2012-04-20 09:50:00,73.43,73.63,73.26,73.36,694500.0,52.15,52.292,52.0292,52.1003,694500.0
2012-04-20 09:55:00,73.38,73.41,73.15,73.3,463300.0,52.1145,52.1358,51.9511,52.0576,463300.0
2012-04-20 10:00:00,73.32,73.37,72.81,72.89,546800.0,52.0719,52.1074,51.7097,51.7665,546800.0
2012-04-20 10:05:00,72.88,72.94,72.62,72.73,466600.0,51.7594,51.802,51.5747,51.6528,466600.0
2012-04-20 10:10:00,72.74,73.04,72.48,73.04,453000.0,51.6599,51.873,51.4753,51.873,453000.0
2012-04-20 10:15:00,73.04,73.08,72.75,72.86,477500.0,51.873,51.9014,51.667,51.7452,477500.0
2012-04-20 10:20:00,72.87,73.07,72.77,73.05,314300.0,51.7523,51.8943,51.6812,51.8801,314300.0
2012-04-20 10:25:00,73.07,73.15,72.93,73.1,401600.0,51.8943,51.9511,51.7949,51.9156,401600.0
2012-04-20 10:30:00,73.09,73.28,72.95,73.26,289300.0,51.9085,52.0434,51.8091,52.0292,289300.0
2012-04-20 10:35:00,73.27,73.5,73.16,73.25,201400.0,52.0363,52.1997,51.9582,52.0221,201400.0
2012-04-20 10:40:00,73.24,73.4,73.23,73.33,239400.0,52.015,52.1287,52.0079,52.079,239400.0
2012-04-20 10:45:00,73.34,73.38,73.24,73.28,142000.0,52.0861,52.1145,52.015,52.0434,142000.0
2012-04-20 10:50:00,73.28,73.28,73.03,73.09,145700.0,52.0434,52.0434,51.8659,51.9085,145700.0
2012-04-20 10:55:00,73.09,73.18,73.06,73.11,88300.0,51.9085,51.9724,51.8872,51.9227,88300.0
2012-04-20 11:00:00,73.11,73.12,72.96,72.97,159800.0,51.9227,51.9298,51.8162,51.8233,159800.0
2012-04-20 11:05:00,72.97,73.02,72.85,72.99,145800.0,51.8233,51.8588,51.7381,51.8375,145800.0
2012-04-20 11:10:00,72.99,73.09,72.85,72.96,162200.0,51.8375,51.9085,51.7381,51.8162,162200.0
2012-04-20 11:15:00,72.96,72.98,72.84,72.97,118000.0,51.8162,51.8304,51.731,51.8233,118000.0
2012-04-20 11:20:00,72.98,73.08,72.93,72.97,81500.0,51.8304,51.9014,51.7949,51.8233,81500.0
2012-04-20 11:25:00,72.96,72.96,72.85,72.87,59800.0,51.8162,51.8162,51.7381,51.7523,59800.0
2012-04-20 11:30:00,72.86,72.95,72.76,72.84,81400.0,51.7452,51.8091,51.6741,51.731,81400.0
2012-04-20 11:35:00,72.84,72.9,72.75,72.81,60300.0,51.731,51.7736,51.667,51.7097,60300.0
2012-04-20 11:40:00,72.78,72.86,72.75,72.86,60500.0,51.6883,51.7452,51.667,51.7452,60500.0
2012-04-20 11:45:00,72.86,72.97,72.85,72.97,52800.0,51.7452,51.8233,51.7381,51.8233,52800.0
2012-04-20 11:50:00,72.96,73.03,72.9,72.97,79700.0,51.8162,51.8659,51.7736,51.8233,79700.0
2012-04-20 11:55:00,72.96,72.97,72.86,72.94,53000.0,51.8162,51.8233,51.7452,51.802,53000.0
2012-04-20 12:00:00,72.95,73.07,72.9,72.91,99800.0,51.8091,51.8943,51.7736,51.7807,99800.0
2012-04-20 12:05:00,72.91,72.96,72.79,72.82,106000.0,51.7807,51.8162,51.6954,51.7168,106000.0
2012-04-20 12:10:00,72.82,72.86,72.75,72.8,78300.0,51.7168,51.7452,51.667,51.7025,78300.0
2012-04-20 12:15:00,72.79,72.86,72.79,72.84,45300.0,51.6954,51.7452,51.6954,51.731,45300.0
2012-04-20 12:20:00,72.83,72.92,72.79,72.79,52300.0,51.7239,51.7878,51.6954,51.6954,52300.0
2012-04-20 12:25:00,72.8,72.8,72.64,72.64,74600.0,51.7025,51.7025,51.5889,51.5889,74600.0
2012-04-20 12:30:00,72.64,72.67,72.5,72.65,126600.0,51.5889,51.6102,51.4895,51.596,126600.0
2012-04-20 12:35:00,72.65,72.79,72.63,72.76,52800.0,51.596,51.6954,51.5818,51.6741,52800.0
2012-04-20 12:40:00,72.77,72.81,72.72,72.79,95600.0,51.6812,51.7097,51.6457,51.6954,95600.0
2012-04-20 12:45:00,72.79,72.8,72.66,72.78,50900.0,51.6954,51.7025,51.6031,51.6883,50900.0
2012-04-20 12:50:00,72.78,72.89,72.78,72.86,53100.0,51.6883,51.7665,51.6883,51.7452,53100.0
2012-04-20 12:55:00,72.86,72.89,72.66,72.67,34600.0,51.7452,51.7665,51.6031,51.6102,34600.0
2012-04-20 13:00:00,72.66,72.78,72.64,72.67,65200.0,51.6031,51.6883,51.5889,51.6102,65200.0
2012-04-20 13:05:00,72.67,72.74,72.67,72.74,35800.0,51.6102,51.6599,51.6102,51.6599,35800.0
2012-04-20 13:10:00,72.74,72.77,72.69,72.69,45700.0,51.6599,51.6812,51.6244,51.6244,45700.0
2012-04-20 13:15:00,72.7,72.72,72.55,72.62,67600.0,51.6315,51.6457,51.525,51.5747,67600.0
2012-04-20 13:20:00,72.62,72.63,72.55,72.58,38000.0,51.5747,51.5818,51.525,51.5463,38000.0
2012-04-20 13:25:00,72.56,72.65,72.53,72.63,68000.0,51.5321,51.596,51.5108,51.5818,68000.0
2012-04-20 13:30:00,72.61,72.63,72.5,72.53,155700.0,51.5676,51.5818,51.4895,51.5108,155700.0
2012-04-20 13:35:00,72.53,72.59,72.48,72.57,145600.0,51.5108,51.5534,51.4753,51.5392,145600.0
2012-04-20 13:40:00,72.57,72.6,72.43,72.43,144100.0,51.5392,51.5605,51.4398,51.4398,144100.0
2012-04-20 13:45:00,72.42,72.43,72.2,72.25,127600.0,51.4327,51.4398,51.2764,51.3119,127600.0
2012-04-20 13:50:00,72.25,72.37,72.21,72.28,153600.0,51.3119,51.3972,51.2835,51.3332,153600.0
2012-04-20 13:55:00,72.27,72.31,72.17,72.24,86000.0,51.3261,51.3546,51.2551,51.3048,86000.0
2012-04-20 14:00:00,72.23,72.26,72.13,72.15,138100.0,51.2977,51.319,51.2267,51.2409,138100.0
2012-04-20 14:05:00,72.15,72.21,72.02,72.04,117500.0,51.2409,51.2835,51.1486,51.1628,117500.0
2012-04-20 14:10:00,72.03,72.09,71.96,72.0,367100.0,51.1557,51.1983,51.106,51.1344,367100.0
2012-04-20 14:15:00,71.99,72.0,71.83,71.94,128700.0,51.1273,51.1344,51.0137,51.0918,128700.0
2012-04-20 14:20:00,71.94,71.95,71.85,71.89,105300.0,51.0918,51.0989,51.0279,51.0563,105300.0
2012-04-20 14:25:00,71.88,72.11,71.86,72.05,113800.0,51.0492,51.2125,51.035,51.1699,113800.0
2012-04-20 14:30:00,72.06,72.16,71.98,72.14,137200.0,51.177,51.248,51.1202,51.2338,137200.0
2012-04-20 14:35:00,72.14,72.15,71.98,71.98,101000.0,51.2338,51.2409,51.1202,51.1202,101000.0
2012-04-20 14:40:00,71.98,71.99,71.87,71.87,85300.0,51.1202,51.1273,51.0421,51.0421,85300.0
2012-04-20 14:45:00,71.88,71.88,71.73,71.79,84400.0,51.0492,51.0492,50.9426,50.9852,84400.0
2012-04-20 14:50:00,71.78,71.79,71.64,71.73,85900.0,50.9781,50.9852,50.8787,50.9426,85900.0
2012-04-20 14:55:00,71.73,71.81,71.7,71.79,109100.0,50.9426,50.9995,50.9213,50.9852,109100.0
2012-04-20 15:00:00,71.81,71.9,71.77,71.88,155800.0,50.9995,51.0634,50.971,51.0492,155800.0
2012-04-20 15:05:00,71.87,71.95,71.83,71.83,91900.0,51.0421,51.0989,51.0137,51.0137,91900.0
2012-04-20 15:10:00,71.83,71.84,71.69,71.7,115600.0,51.0137,51.0208,50.9142,50.9213,115600.0
2012-04-20 15:15:00,71.71,71.74,71.61,71.73,100200.0,50.9284,50.9497,50.8574,50.9426,100200.0
2012-04-20 15:20:00,71.74,71.84,71.66,71.82,142300.0,50.9497,51.0208,50.8929,51.0066,142300.0
2012-04-20 15:25:00,71.82,71.82,71.73,71.74,156300.0,51.0066,51.0066,50.9426,50.9497,156300.0
2012-04-20 15:30:00,71.75,71.76,71.69,71.71,197600.0,50.9568,50.9639,50.9142,50.9284,197600.0
2012-04-20 15:35:00,71.71,71.72,71.61,71.67,125300.0,50.9284,50.9355,50.8574,50.9,125300.0
2012-04-20 15:40:00,71.68,71.73,71.62,71.64,188000.0,50.9071,50.9426,50.8645,50.8787,188000.0
2012-04-20 15:45:00,71.63,71.76,71.63,71.74,222800.0,50.8716,50.9639,50.8716,50.9497,222800.0
2012-04-20 15:50:00,71.74,71.77,71.69,71.75,295300.0,50.9497,50.971,50.9142,50.9568,295300.0
2012-04-20 15:55:00,71.76,71.82,71.69,71.7,673400.0,50.9639,51.0066,50.9142,50.9213,673400.0
2012-04-23 09:30:00,70.77,70.88,70.27,70.44,376000.0,50.2608,50.339,49.9057,50.0265,376000.0
2012-04-23 09:35:00,70.42,70.53,70.27,70.46,215700.0,50.0123,50.0904,49.9057,50.0407,215700.0
2012-04-23 09:40:00,70.43,70.52,70.11,70.14,195300.0,50.0194,50.0833,49.7921,49.8134,195300.0
2012-04-23 09:45:00,70.15,70.37,70.1,70.12,240600.0,49.8205,49.9768,49.785,49.7992,240600.0
2012-04-23 09:50:00,70.1,70.12,69.9,69.92,302700.0,49.785,49.7992,49.643,49.6572,302700.0
2012-04-23 09:55:00,69.91,70.2,69.89,70.19,284700.0,49.6501,49.856,49.6359,49.8489,284700.0
2012-04-23 10:00:00,70.18,70.22,70.02,70.22,165200.0,49.8418,49.8702,49.7282,49.8702,165200.0
2012-04-23 10:05:00,70.21,70.3,70.02,70.22,145100.0,49.8631,49.927,49.7282,49.8702,145100.0
2012-04-23 10:10:00,70.22,70.52,70.07,70.51,202300.0,49.8702,50.0833,49.7637,50.0762,202300.0
2012-04-23 10:15:00,70.51,70.69,70.48,70.67,204100.0,50.0762,50.204,50.0549,50.1898,204100.0
2012-04-23 10:20:00,70.69,70.69,70.45,70.54,181300.0,50.204,50.204,50.0336,50.0975,181300.0
2012-04-23 10:25:00,70.54,70.58,70.49,70.56,170700.0,50.0975,50.1259,50.062,50.1117,170700.0
2012-04-23 10:30:00,70.56,70.56,70.47,70.51,135500.0,50.1117,50.1117,50.0478,50.0762,135500.0
2012-04-23 10:35:00,70.5,70.75,70.42,70.74,183800.0,50.0691,50.2466,50.0123,50.2395,183800.0
2012-04-23 10:40:00,70.74,70.86,70.73,70.85,168800.0,50.2395,50.3248,50.2324,50.3177,168800.0
2012-04-23 10:45:00,70.85,70.93,70.73,70.87,80000.0,50.3177,50.3745,50.2324,50.3319,80000.0
2012-04-23 10:50:00,70.87,70.92,70.73,70.9,153700.0,50.3319,50.3674,50.2324,50.3532,153700.0
2012-04-23 10:55:00,70.91,70.97,70.84,70.87,101600.0,50.3603,50.4029,50.3106,50.3319,101600.0
2012-04-23 11:00:00,70.88,71.14,70.76,71.1,224300.0,50.339,50.5236,50.2537,50.4952,224300.0
2012-04-23 11:05:00,71.1,71.33,71.08,71.32,135400.0,50.4952,50.6586,50.481,50.6515,135400.0
2012-04-23 11:10:00,71.33,71.53,71.31,71.37,187800.0,50.6586,50.8006,50.6444,50.687,187800.0
2012-04-23 11:15:00,71.37,71.5,71.36,71.46,182400.0,50.687,50.7793,50.6799,50.7509,182400.0
2012-04-23 11:20:00,71.47,71.79,71.45,71.72,320400.0,50.758,50.9852,50.7438,50.9355,320400.0
2012-04-23 11:25:00,71.7,71.91,71.67,71.73,181900.0,50.9213,51.0705,50.9,50.9426,181900.0
2012-04-23 11:30:00,71.73,71.92,71.65,71.87,117900.0,50.9426,51.0776,50.8858,51.0421,117900.0
2012-04-23 11:35:00,71.87,72.15,71.86,72.03,112500.0,51.0421,51.2409,51.035,51.1557,112500.0
2012-04-23 11:40:00,72.03,72.19,71.98,72.17,130400.0,51.1557,51.2693,51.1202,51.2551,130400.0
2012-04-23 11:45:00,72.16,72.25,72.11,72.16,129500.0,51.248,51.3119,51.2125,51.248,129500.0
2012-04-23 11:50:00,72.16,72.21,72.06,72.18,102500.0,51.248,51.2835,51.177,51.2622,102500.0
2012-04-23 11:55:00,72.16,72.19,72.05,72.05,93900.0,51.248,51.2693,51.1699,51.1699,93900.0
2012-04-23 12:00:00,72.04,72.04,71.93,71.99,74500.0,51.1628,51.1628,51.0847,51.1273,74500.0
2012-04-23 12:05:00,71.99,72.24,71.94,72.08,132800.0,51.1273,51.3048,51.0918,51.1912,132800.0
2012-04-23 12:10:00,72.07,72.08,71.95,72.0,102800.0,51.1841,51.1912,51.0989,51.1344,102800.0
2012-04-23 12:15:00,72.01,72.01,71.88,71.91,48600.0,51.1415,51.1415,51.0492,51.0705,48600.0
2012-04-23 12:20:00,71.91,72.03,71.85,72.02,60800.0,51.0705,51.1557,51.0279,51.1486,60800.0
2012-04-23 12:25:00,72.03,72.05,71.98,72.02,54200.0,51.1557,51.1699,51.1202,51.1486,54200.0
2012-04-23 12:30:00,72.02,72.08,71.95,71.97,42600.0,51.1486,51.1912,51.0989,51.1131,42600.0
2012-04-23 12:35:00,71.96,72.02,71.94,71.94,38000.0,51.106,51.1486,51.0918,51.0918,38000.0
2012-04-23 12:40:00,71.94,71.94,71.79,71.89,46300.0,51.0918,51.0918,50.9852,51.0563,46300.0
2012-04-23 12:45:00,71.88,71.89,71.75,71.77,44200.0,51.0492,51.0563,50.9568,50.971,44200.0
2012-04-23 12:50:00,71.77,71.77,71.65,71.77,34900.0,50.971,50.971,50.8858,50.971,34900.0
2012-04-23 12:55:00,71.77,71.77,71.65,71.65,28300.0,50.971,50.971,50.8858,50.8858,28300.0
2012-04-23 13:00:00,71.65,71.77,71.63,71.71,60600.0,50.8858,50.971,50.8716,50.9284,60600.0
2012-04-23 13:05:00,71.71,71.71,71.59,71.62,33000.0,50.9284,50.9284,50.8432,50.8645,33000.0
2012-04-23 13:10:00,71.61,71.67,71.59,71.6,39800.0,50.8574,50.9,50.8432,50.8503,39800.0
2012-04-23 13:15:00,71.61,71.61,71.54,71.58,46400.0,50.8574,50.8574,50.8077,50.8361,46400.0
2012-04-23 13:20:00,71.58,71.64,71.54,71.64,33500.0,50.8361,50.8787,50.8077,50.8787,33500.0
2012-04-23 13:25:00,71.65,71.66,71.51,71.52,48500.0,50.8858,50.8929,50.7864,50.7935,48500.0
2012-04-23 13:30:00,71.54,71.56,71.51,71.51,39800.0,50.8077,50.8219,50.7864,50.7864,39800.0
2012-04-23 13:35:00,71.51,71.54,71.49,71.51,80400.0,50.7864,50.8077,50.7722,50.7864,80400.0
2012-04-23 13:40:00,71.51,71.51,71.47,71.5,36500.0,50.7864,50.7864,50.758,50.7793,36500.0
2012-04-23 13:45:00,71.48,71.49,71.37,71.37,46500.0,50.7651,50.7722,50.687,50.687,46500.0
2012-04-23 13:50:00,71.36,71.4,71.33,71.35,40100.0,50.6799,50.7083,50.6586,50.6728,40100.0
2012-04-23 13:55:00,71.35,71.4,71.35,71.39,31400.0,50.6728,50.7083,50.6728,50.7012,31400.0
2012-04-23 14:00:00,71.39,71.39,71.25,71.28,70200.0,50.7012,50.7012,50.6017,50.623,70200.0
2012-04-23 14:05:00,71.27,71.3,71.22,71.27,66100.0,50.6159,50.6372,50.5804,50.6159,66100.0
2012-04-23 14:10:00,71.28,71.32,71.24,71.29,69100.0,50.623,50.6515,50.5946,50.6301,69100.0
2012-04-23 14:15:00,71.3,71.35,71.3,71.34,50600.0,50.6372,50.6728,50.6372,50.6657,50600.0
2012-04-23 14:20:00,71.34,71.46,71.34,71.45,104800.0,50.6657,50.7509,50.6657,50.7438,104800.0
2012-04-23 14:25:00,71.45,71.46,71.37,71.39,45600.0,50.7438,50.7509,50.687,50.7012,45600.0
2012-04-23 14:30:00,71.4,71.52,71.39,71.48,73400.0,50.7083,50.7935,50.7012,50.7651,73400.0
2012-04-23 14:35:00,71.48,71.53,71.47,71.48,63200.0,50.7651,50.8006,50.758,50.7651,63200.0
2012-04-23 14:40:00,71.48,71.57,71.47,71.52,78300.0,50.7651,50.829,50.758,50.7935,78300.0
2012-04-23 14:45:00,71.51,71.61,71.5,71.51,110100.0,50.7864,50.8574,50.7793,50.7864,110100.0
2012-04-23 14:50:00,71.5,71.56,71.47,71.49,81400.0,50.7793,50.8219,50.758,50.7722,81400.0
2012-04-23 14:55:00,71.49,71.53,71.47,71.48,70500.0,50.7722,50.8006,50.758,50.7651,70500.0
2012-04-23 15:00:00,71.48,71.52,71.45,71.47,69700.0,50.7651,50.7935,50.7438,50.758,69700.0
2012-04-23 15:05:00,71.47,71.53,71.43,71.45,69400.0,50.758,50.8006,50.7296,50.7438,69400.0
2012-04-23 15:10:00,71.45,71.48,71.38,71.41,96000.0,50.7438,50.7651,50.6941,50.7154,96000.0
2012-04-23 15:15:00,71.42,71.46,71.39,71.4,78500.0,50.7225,50.7509,50.7012,50.7083,78500.0
2012-04-23 15:20:00,71.4,71.43,71.27,71.32,100500.0,50.7083,50.7296,50.6159,50.6515,100500.0
2012-04-23 15:25:00,71.31,71.36,71.31,71.34,70800.0,50.6444,50.6799,50.6444,50.6657,70800.0
2012-04-23 15:30:00,71.34,71.37,71.29,71.34,116700.0,50.6657,50.687,50.6301,50.6657,116700.0
2012-04-23 15:35:00,71.34,71.36,71.28,71.32,114200.0,50.6657,50.6799,50.623,50.6515,114200.0
2012-04-23 15:40:00,71.32,71.36,71.28,71.36,116800.0,50.6515,50.6799,50.623,50.6799,116800.0
2012-04-23 15:45:00,71.34,71.34,71.28,71.28,227100.0,50.6657,50.6657,50.623,50.623,227100.0
2012-04-23 15:50:00,71.28,71.35,71.28,71.3,264300.0,50.623,50.6728,50.623,50.6372,264300.0
2012-04-23 15:55:00,71.3,71.37,71.19,71.2,549700.0,50.6372,50.687,50.5591,50.5662,549700.0
2012-04-24 09:30:00,71.5,72.0,71.48,71.68,239400.0,50.7793,51.1344,50.7651,50.9071,239400.0
2012-04-24 09:35:00,71.68,71.69,71.24,71.4,114200.0,50.9071,50.9142,50.5946,50.7083,114200.0
2012-04-24 09:40:00,71.4,71.67,71.19,71.58,132300.0,50.7083,50.9,50.5591,50.8361,132300.0
2012-04-24 09:45:00,71.61,71.87,71.4,71.85,189100.0,50.8574,51.0421,50.7083,51.0279,189100.0
2012-04-24 09:50:00,71.83,71.84,71.65,71.71,114700.0,51.0137,51.0208,50.8858,50.9284,114700.0
2012-04-24 09:55:00,71.69,72.0,71.63,71.9,140100.0,50.9142,51.1344,50.8716,51.0634,140100.0
2012-04-24 10:00:00,71.9,72.39,71.8,72.37,179400.0,51.0634,51.4114,50.9923,51.3972,179400.0
2012-04-24 10:05:00,72.39,72.4,72.0,72.05,99100.0,51.4114,51.4185,51.1344,51.1699,99100.0
2012-04-24 10:10:00,72.05,72.06,71.85,71.86,52100.0,51.1699,51.177,51.0279,51.035,52100.0
2012-04-24 10:15:00,71.87,72.12,71.86,72.06,76200.0,51.0421,51.2196,51.035,51.177,76200.0
2012-04-24 10:20:00,72.05,72.18,71.9,71.99,125800.0,51.1699,51.2622,51.0634,51.1273,125800.0
2012-04-24 10:25:00,71.99,72.14,71.91,72.12,109000.0,51.1273,51.2338,51.0705,51.2196,109000.0
2012-04-24 10:30:00,72.11,72.2,72.06,72.08,58700.0,51.2125,51.2764,51.177,51.1912,58700.0
2012-04-24 10:35:00,72.07,72.21,72.03,72.1,89100.0,51.1841,51.2835,51.1557,51.2054,89100.0
2012-04-24 10:40:00,72.1,72.25,72.07,72.23,71000.0,51.2054,51.3119,51.1841,51.2977,71000.0
2012-04-24 10:45:00,72.23,72.53,72.19,72.48,185700.0,51.2977,51.5108,51.2693,51.4753,185700.0
2012-04-24 10:50:00,72.47,72.55,72.38,72.54,90700.0,51.4682,51.525,51.4043,51.5179,90700.0
2012-04-24 10:55:00,72.55,72.8,72.54,72.76,113200.0,51.525,51.7025,51.5179,51.6741,113200.0
2012-04-24 11:00:00,72.76,73.0,72.73,72.99,314800.0,51.6741,51.8446,51.6528,51.8375,314800.0
2012-04-24 11:05:00,72.97,73.01,72.88,72.97,278400.0,51.8233,51.8517,51.7594,51.8233,278400.0
2012-04-24 11:10:00,72.97,73.01,72.93,72.97,289000.0,51.8233,51.8517,51.7949,51.8233,289000.0
2012-04-24 11:15:00,72.97,73.14,72.91,73.1,200600.0,51.8233,51.944,51.7807,51.9156,200600.0
2012-04-24 11:20:00,73.09,73.26,73.09,73.17,144200.0,51.9085,52.0292,51.9085,51.9653,144200.0
2012-04-24 11:25:00,73.15,73.28,73.15,73.28,101500.0,51.9511,52.0434,51.9511,52.0434,101500.0
2012-04-24 11:30:00,73.28,73.37,73.24,73.36,189000.0,52.0434,52.1074,52.015,52.1003,189000.0
2012-04-24 11:35:00,73.36,73.48,73.33,73.48,242000.0,52.1003,52.1855,52.079,52.1855,242000.0
2012-04-24 11:40:00,73.47,73.5,73.34,73.4,138100.0,52.1784,52.1997,52.0861,52.1287,138100.0
2012-04-24 11:45:00,73.4,73.45,73.34,73.44,62400.0,52.1287,52.1642,52.0861,52.1571,62400.0
2012-04-24 11:50:00,73.43,73.47,73.37,73.44,35200.0,52.15,52.1784,52.1074,52.1571,35200.0
2012-04-24 11:55:00,73.44,73.48,73.29,73.3,52600.0,52.1571,52.1855,52.0505,52.0576,52600.0
2012-04-24 12:00:00,73.3,73.45,73.26,73.4,59100.0,52.0576,52.1642,52.0292,52.1287,59100.0
2012-04-24 12:05:00,73.4,73.48,73.35,73.4,60600.0,52.1287,52.1855,52.0932,52.1287,60600.0
2012-04-24 12:10:00,73.4,73.4,73.23,73.26,131000.0,52.1287,52.1287,52.0079,52.0292,131000.0
2012-04-24 12:15:00,73.26,73.31,73.13,73.15,88400.0,52.0292,52.0648,51.9369,51.9511,88400.0
2012-04-24 12:20:00,73.15,73.22,73.14,73.19,52600.0,51.9511,52.0008,51.944,51.9795,52600.0
2012-04-24 12:25:00,73.2,73.32,73.15,73.31,59100.0,51.9866,52.0719,51.9511,52.0648,59100.0
2012-04-24 12:30:00,73.31,73.34,73.25,73.26,37100.0,52.0648,52.0861,52.0221,52.0292,37100.0
2012-04-24 12:35:00,73.26,73.27,73.18,73.22,48000.0,52.0292,52.0363,51.9724,52.0008,48000.0
2012-04-24 12:40:00,73.22,73.22,73.08,73.12,44700.0,52.0008,52.0008,51.9014,51.9298,44700.0
2012-04-24 12:45:00,73.12,73.13,73.07,73.12,17400.0,51.9298,51.9369,51.8943,51.9298,17400.0
2012-04-24 12:50:00,73.12,73.15,73.07,73.15,36000.0,51.9298,51.9511,51.8943,51.9511,36000.0
2012-04-24 12:55:00,73.14,73.16,73.05,73.08,54600.0,51.944,51.9582,51.8801,51.9014,54600.0
2012-04-24 13:00:00,73.08,73.2,73.04,73.2,72200.0,51.9014,51.9866,51.873,51.9866,72200.0
2012-04-24 13:05:00,73.19,73.2,73.05,73.1,37900.0,51.9795,51.9866,51.8801,51.9156,37900.0
2012-04-24 13:10:00,73.1,73.13,73.05,73.05,24100.0,51.9156,51.9369,51.8801,51.8801,24100.0
2012-04-24 13:15:00,73.04,73.05,72.92,72.95,54700.0,51.873,51.8801,51.7878,51.8091,54700.0
2012-04-24 13:20:00,72.95,73.05,72.93,73.01,39800.0,51.8091,51.8801,51.7949,51.8517,39800.0
2012-04-24 13:25:00,73.01,73.07,72.98,73.06,32900.0,51.8517,51.8943,51.8304,51.8872,32900.0
2012-04-24 13:30:00,73.06,73.14,73.02,73.11,49200.0,51.8872,51.944,51.8588,51.9227,49200.0
2012-04-24 13:35:00,73.11,73.18,73.02,73.16,73000.0,51.9227,51.9724,51.8588,51.9582,73000.0
2012-04-24 13:40:00,73.16,73.21,73.15,73.18,60200.0,51.9582,51.9937,51.9511,51.9724,60200.0
2012-04-24 13:45:00,73.18,73.27,73.15,73.25,55300.0,51.9724,52.0363,51.9511,52.0221,55300.0
2012-04-24 13:50:00,73.25,73.27,73.12,73.12,54000.0,52.0221,52.0363,51.9298,51.9298,54000.0
2012-04-24 13:55:00,73.12,73.13,72.91,72.94,75800.0,51.9298,51.9369,51.7807,51.802,75800.0
2012-04-24 14:00:00,72.93,72.93,72.68,72.69,65800.0,51.7949,51.7949,51.6173,51.6244,65800.0
2012-04-24 14:05:00,72.69,72.77,72.67,72.76,130000.0,51.6244,51.6812,51.6102,51.6741,130000.0
2012-04-24 14:10:00,72.75,72.78,72.73,72.76,109400.0,51.667,51.6883,51.6528,51.6741,109400.0
2012-04-24 14:15:00,72.76,72.77,72.63,72.64,87600.0,51.6741,51.6812,51.5818,51.5889,87600.0
2012-04-24 14:20:00,72.63,72.65,72.54,72.54,105100.0,51.5818,51.596,51.5179,51.5179,105100.0
2012-04-24 14:25:00,72.56,72.61,72.46,72.58,91200.0,51.5321,51.5676,51.4611,51.5463,91200.0
2012-04-24 14:30:00,72.58,72.62,72.52,72.59,95500.0,51.5463,51.5747,51.5037,51.5534,95500.0
2012-04-24 14:35:00,72.6,72.76,72.56,72.75,56500.0,51.5605,51.6741,51.5321,51.667,56500.0
2012-04-24 14:40:00,72.74,72.74,72.63,72.69,43000.0,51.6599,51.6599,51.5818,51.6244,43000.0
2012-04-24 14:45:00,72.69,72.71,72.6,72.66,63000.0,51.6244,51.6386,51.5605,51.6031,63000.0
2012-04-24 14:50:00,72.65,72.7,72.6,72.68,48400.0,51.596,51.6315,51.5605,51.6173,48400.0
2012-04-24 14:55:00,72.68,72.72,72.63,72.7,60300.0,51.6173,51.6457,51.5818,51.6315,60300.0
2012-04-24 15:00:00,72.71,72.72,72.64,72.7,88100.0,51.6386,51.6457,51.5889,51.6315,88100.0
2012-04-24 15:05:00,72.69,72.72,72.64,72.72,56300.0,51.6244,51.6457,51.5889,51.6457,56300.0
2012-04-24 15:10:00,72.71,72.72,72.63,72.67,119600.0,51.6386,51.6457,51.5818,51.6102,119600.0
2012-04-24 15:15:00,72.66,72.75,72.61,72.68,123400.0,51.6031,51.667,51.5676,51.6173,123400.0
2012-04-24 15:20:00,72.68,72.73,72.65,72.71,63000.0,51.6173,51.6528,51.596,51.6386,63000.0
2012-04-24 15:25:00,72.71,72.71,72.6,72.64,56900.0,51.6386,51.6386,51.5605,51.5889,56900.0
2012-04-24 15:30:00,72.65,72.78,72.62,72.78,115200.0,51.596,51.6883,51.5747,51.6883,115200.0
2012-04-24 15:35:00,72.79,72.83,72.58,72.58,242100.0,51.6954,51.7239,51.5463,51.5463,242100.0
2012-04-24 15:40:00,72.59,72.67,72.51,72.56,162200.0,51.5534,51.6102,51.4966,51.5321,162200.0
2012-04-24 15:45:00,72.55,72.65,72.51,72.61,191900.0,51.525,51.596,51.4966,51.5676,191900.0
2012-04-24 15:50:00,72.61,72.61,72.55,72.57,155500.0,51.5676,51.5676,51.525,51.5392,155500.0
2012-04-24 15:55:00,72.58,72.71,72.56,72.7,389000.0,51.5463,51.6386,51.5321,51.6315,389000.0
2012-04-25 09:30:00,73.65,74.5,73.15,74.49,524900.0,52.3062,52.9099,51.9511,52.9028,524900.0
2012-04-25 09:35:00,74.47,74.47,74.01,74.19,273300.0,52.8886,52.8886,52.5619,52.6897,273300.0
2012-04-25 09:40:00,74.18,74.41,74.15,74.29,292900.0,52.6826,52.846,52.6613,52.7607,292900.0
2012-04-25 09:45:00,74.29,74.46,74.15,74.4,243500.0,52.7607,52.8815,52.6613,52.8389,243500.0
2012-04-25 09:50:00,74.39,74.64,74.37,74.64,311600.0,52.8318,53.0093,52.8176,53.0093,311600.0
2012-04-25 09:55:00,74.64,74.69,74.47,74.69,255000.0,53.0093,53.0448,52.8886,53.0448,255000.0
2012-04-25 10:00:00,74.69,74.71,74.49,74.59,349400.0,53.0448,53.059,52.9028,52.9738,349400.0
2012-04-25 10:05:00,74.58,74.68,74.49,74.5,228700.0,52.9667,53.0377,52.9028,52.9099,228700.0
2012-04-25 10:10:00,74.49,74.5,74.32,74.45,236000.0,52.9028,52.9099,52.7821,52.8744,236000.0
2012-04-25 10:15:00,74.45,74.59,74.4,74.58,219100.0,52.8744,52.9738,52.8389,52.9667,219100.0
2012-04-25 10:20:00,74.57,74.74,74.51,74.59,231600.0,52.9596,53.0803,52.917,52.9738,231600.0
2012-04-25 10:25:00,74.59,74.77,74.59,74.75,150500.0,52.9738,53.1016,52.9738,53.0874,150500.0
2012-04-25 10:30:00,74.76,74.92,74.55,74.69,253200.0,53.0945,53.2082,52.9454,53.0448,253200.0
2012-04-25 10:35:00,74.69,74.79,74.6,74.62,159900.0,53.0448,53.1158,52.9809,52.9951,159900.0
2012-04-25 10:40:00,74.61,74.69,74.38,74.43,271400.0,52.988,53.0448,52.8247,52.8602,271400.0
2012-04-25 10:45:00,74.42,74.47,74.24,74.34,182200.0,52.8531,52.8886,52.7252,52.7963,182200.0
2012-04-25 10:50:00,74.34,74.34,74.07,74.1,154400.0,52.7963,52.7963,52.6045,52.6258,154400.0
2012-04-25 10:55:00,74.09,74.16,74.02,74.06,112600.0,52.6187,52.6684,52.569,52.5974,112600.0
2012-04-25 11:00:00,74.06,74.2,74.0,74.05,126800.0,52.5974,52.6968,52.5548,52.5903,126800.0
2012-04-25 11:05:00,74.05,74.05,73.95,73.98,102600.0,52.5903,52.5903,52.5193,52.5406,102600.0
2012-04-25 11:10:00,73.99,74.14,73.93,74.13,70600.0,52.5477,52.6542,52.5051,52.6471,70600.0
2012-04-25 11:15:00,74.14,74.14,74.01,74.04,80100.0,52.6542,52.6542,52.5619,52.5832,80100.0
2012-04-25 11:20:00,74.03,74.17,74.03,74.08,172900.0,52.5761,52.6755,52.5761,52.6116,172900.0
2012-04-25 11:25:00,74.11,74.19,74.1,74.13,182500.0,52.6329,52.6897,52.6258,52.6471,182500.0
2012-04-25 11:30:00,74.13,74.14,73.96,74.01,78400.0,52.6471,52.6542,52.5264,52.5619,78400.0
2012-04-25 11:35:00,74.02,74.02,73.94,73.96,47000.0,52.569,52.569,52.5122,52.5264,47000.0
2012-04-25 11:40:00,73.96,73.99,73.95,73.96,76800.0,52.5264,52.5477,52.5193,52.5264,76800.0
2012-04-25 11:45:00,73.96,73.96,73.86,73.88,112500.0,52.5264,52.5264,52.4554,52.4696,112500.0
2012-04-25 11:50:00,73.88,73.93,73.83,73.93,63100.0,52.4696,52.5051,52.4341,52.5051,63100.0
2012-04-25 11:55:00,73.92,74.05,73.92,74.03,90000.0,52.498,52.5903,52.498,52.5761,90000.0
2012-04-25 12:00:00,74.03,74.08,74.01,74.03,65700.0,52.5761,52.6116,52.5619,52.5761,65700.0
2012-04-25 12:05:00,74.03,74.12,74.0,74.05,53600.0,52.5761,52.64,52.5548,52.5903,53600.0
2012-04-25 12:10:00,74.05,74.14,74.04,74.14,66500.0,52.5903,52.6542,52.5832,52.6542,66500.0
2012-04-25 12:15:00,74.15,74.16,74.0,74.04,69500.0,52.6613,52.6684,52.5548,52.5832,69500.0
2012-04-25 12:20:00,74.04,74.04,73.91,73.92,45900.0,52.5832,52.5832,52.4909,52.498,45900.0
2012-04-25 12:25:00,73.92,74.03,73.88,74.03,80400.0,52.498,52.5761,52.4696,52.5761,80400.0
2012-04-25 12:30:00,74.01,74.04,73.77,73.9,62500.0,52.5619,52.5832,52.3914,52.4838,62500.0
2012-04-25 12:35:00,73.9,74.0,73.68,73.71,182100.0,52.4838,52.5548,52.3275,52.3488,182100.0
2012-04-25 12:40:00,73.72,73.98,73.72,73.96,54700.0,52.3559,52.5406,52.3559,52.5264,54700.0
2012-04-25 12:45:00,73.94,74.03,73.92,73.95,54000.0,52.5122,52.5761,52.498,52.5193,54000.0
2012-04-25 12:50:00,73.95,73.98,73.87,73.97,36200.0,52.5193,52.5406,52.4625,52.5335,36200.0
2012-04-25 12:55:00,73.97,74.16,73.91,74.14,65700.0,52.5335,52.6684,52.4909,52.6542,65700.0
2012-04-25 13:00:00,74.15,74.28,74.07,74.28,72800.0,52.6613,52.7536,52.6045,52.7536,72800.0
2012-04-25 13:05:00,74.29,74.47,74.28,74.43,62200.0,52.7607,52.8886,52.7536,52.8602,62200.0
2012-04-25 13:10:00,74.43,74.44,74.19,74.27,66700.0,52.8602,52.8673,52.6897,52.7465,66700.0
2012-04-25 13:15:00,74.27,74.27,74.17,74.26,154300.0,52.7465,52.7465,52.6755,52.7394,154300.0
2012-04-25 13:20:00,74.26,74.3,74.17,74.18,62100.0,52.7394,52.7678,52.6755,52.6826,62100.0
2012-04-25 13:25:00,74.19,74.23,74.1,74.14,84300.0,52.6897,52.7181,52.6258,52.6542,84300.0
2012-04-25 13:30:00,74.14,74.2,74.06,74.1,54900.0,52.6542,52.6968,52.5974,52.6258,54900.0
2012-04-25 13:35:00,74.1,74.17,74.03,74.12,65800.0,52.6258,52.6755,52.5761,52.64,65800.0
2012-04-25 13:40:00,74.13,74.18,74.08,74.1,50200.0,52.6471,52.6826,52.6116,52.6258,50200.0
2012-04-25 13:45:00,74.09,74.2,74.09,74.16,72900.0,52.6187,52.6968,52.6187,52.6684,72900.0
2012-04-25 13:50:00,74.16,74.2,74.11,74.17,78700.0,52.6684,52.6968,52.6329,52.6755,78700.0
2012-04-25 13:55:00,74.17,74.23,74.13,74.21,44700.0,52.6755,52.7181,52.6471,52.7039,44700.0
2012-04-25 14:00:00,74.21,74.22,73.95,73.95,134000.0,52.7039,52.711,52.5193,52.5193,134000.0
2012-04-25 14:05:00,73.97,73.97,73.8,73.84,91000.0,52.5335,52.5335,52.4127,52.4412,91000.0
2012-04-25 14:10:00,73.84,74.0,73.83,73.93,62100.0,52.4412,52.5548,52.4341,52.5051,62100.0
2012-04-25 14:15:00,73.92,73.99,73.9,73.98,37200.0,52.498,52.5477,52.4838,52.5406,37200.0
2012-04-25 14:20:00,73.99,74.37,73.94,74.29,236600.0,52.5477,52.8176,52.5122,52.7607,236600.0
2012-04-25 14:25:00,74.29,74.34,74.17,74.18,82500.0,52.7607,52.7963,52.6755,52.6826,82500.0
2012-04-25 14:30:00,74.17,74.24,74.1,74.12,80800.0,52.6755,52.7252,52.6258,52.64,80800.0
2012-04-25 14:35:00,74.11,74.16,74.08,74.14,52800.0,52.6329,52.6684,52.6116,52.6542,52800.0
2012-04-25 14:40:00,74.15,74.24,74.13,74.17,54600.0,52.6613,52.7252,52.6471,52.6755,54600.0
2012-04-25 14:45:00,74.17,74.22,74.11,74.15,47200.0,52.6755,52.711,52.6329,52.6613,47200.0
2012-04-25 14:50:00,74.15,74.16,74.06,74.14,89400.0,52.6613,52.6684,52.5974,52.6542,89400.0
2012-04-25 14:55:00,74.13,74.23,74.1,74.23,79100.0,52.6471,52.7181,52.6258,52.7181,79100.0
2012-04-25 15:00:00,74.23,74.33,74.22,74.28,99500.0,52.7181,52.7892,52.711,52.7536,99500.0
2012-04-25 15:05:00,74.28,74.35,74.2,74.24,82600.0,52.7536,52.8034,52.6968,52.7252,82600.0
2012-04-25 15:10:00,74.24,74.29,74.16,74.16,52600.0,52.7252,52.7607,52.6684,52.6684,52600.0
2012-04-25 15:15:00,74.17,74.22,74.08,74.18,89100.0,52.6755,52.711,52.6116,52.6826,89100.0
2012-04-25 15:20:00,74.19,74.24,74.12,74.23,58100.0,52.6897,52.7252,52.64,52.7181,58100.0
2012-04-25 15:25:00,74.24,74.3,74.19,74.2,98100.0,52.7252,52.7678,52.6897,52.6968,98100.0
2012-04-25 15:30:00,74.21,74.28,74.17,74.27,59600.0,52.7039,52.7536,52.6755,52.7465,59600.0
2012-04-25 15:35:00,74.27,74.33,74.23,74.23,111200.0,52.7465,52.7892,52.7181,52.7181,111200.0
2012-04-25 15:40:00,74.23,74.38,74.23,74.38,217500.0,52.7181,52.8247,52.7181,52.8247,217500.0
2012-04-25 15:45:00,74.36,74.49,74.31,74.44,222000.0,52.8105,52.9028,52.7749,52.8673,222000.0
2012-04-25 15:50:00,74.44,74.58,74.41,74.55,324700.0,52.8673,52.9667,52.846,52.9454,324700.0
2012-04-25 15:55:00,74.55,74.55,74.43,74.49,372200.0,52.9454,52.9454,52.8602,52.9028,372200.0
2012-04-26 09:30:00,73.81,73.96,73.27,73.49,232000.0,52.4199,52.5264,52.0363,52.1926,232000.0
2012-04-26 09:35:00,73.51,73.74,73.45,73.59,222900.0,52.2068,52.3701,52.1642,52.2636,222900.0
2012-04-26 09:40:00,73.59,73.84,73.55,73.8,152500.0,52.2636,52.4412,52.2352,52.4127,152500.0
2012-04-26 09:45:00,73.8,74.4,73.78,74.4,178300.0,52.4127,52.8389,52.3985,52.8389,178300.0
2012-04-26 09:50:00,74.41,74.48,74.32,74.4,122000.0,52.846,52.8957,52.7821,52.8389,122000.0
2012-04-26 09:55:00,74.41,74.72,74.33,74.59,228000.0,52.846,53.0661,52.7892,52.9738,228000.0
2012-04-26 10:00:00,74.64,74.71,74.51,74.62,125400.0,53.0093,53.059,52.917,52.9951,125400.0
2012-04-26 10:05:00,74.62,74.62,74.39,74.49,122800.0,52.9951,52.9951,52.8318,52.9028,122800.0
2012-04-26 10:10:00,74.49,74.5,74.16,74.19,74300.0,52.9028,52.9099,52.6684,52.6897,74300.0
2012-04-26 10:15:00,74.19,74.26,74.09,74.18,134500.0,52.6897,52.7394,52.6187,52.6826,134500.0
2012-04-26 10:20:00,74.19,74.25,73.88,73.89,105200.0,52.6897,52.7323,52.4696,52.4767,105200.0
2012-04-26 10:25:00,73.89,74.02,73.85,73.97,151200.0,52.4767,52.569,52.4483,52.5335,151200.0
2012-04-26 10:30:00,73.97,74.11,73.77,74.1,108100.0,52.5335,52.6329,52.3914,52.6258,108100.0
2012-04-26 10:35:00,74.1,74.2,73.96,73.97,77300.0,52.6258,52.6968,52.5264,52.5335,77300.0
2012-04-26 10:40:00,73.96,74.19,73.93,74.19,46200.0,52.5264,52.6897,52.5051,52.6897,46200.0
2012-04-26 10:45:00,74.19,74.24,74.04,74.12,55700.0,52.6897,52.7252,52.5832,52.64,55700.0
2012-04-26 10:50:00,74.13,74.13,73.88,73.88,94800.0,52.6471,52.6471,52.4696,52.4696,94800.0
2012-04-26 10:55:00,73.87,73.87,73.71,73.75,48600.0,52.4625,52.4625,52.3488,52.3772,48600.0
2012-04-26 11:00:00,73.74,73.88,73.72,73.88,47700.0,52.3701,52.4696,52.3559,52.4696,47700.0
2012-04-26 11:05:00,73.89,74.02,73.87,74.01,60700.0,52.4767,52.569,52.4625,52.5619,60700.0
2012-04-26 11:10:00,74.01,74.16,74.01,74.1,38700.0,52.5619,52.6684,52.5619,52.6258,38700.0
2012-04-26 11:15:00,74.1,74.18,74.05,74.14,96100.0,52.6258,52.6826,52.5903,52.6542,96100.0
2012-04-26 11:20:00,74.16,74.2,74.1,74.19,87600.0,52.6684,52.6968,52.6258,52.6897,87600.0
2012-04-26 11:25:00,74.19,74.33,74.16,74.33,72400.0,52.6897,52.7892,52.6684,52.7892,72400.0
2012-04-26 11:30:00,74.34,74.35,74.25,74.25,48200.0,52.7963,52.8034,52.7323,52.7323,48200.0
2012-04-26 11:35:00,74.25,74.29,74.16,74.18,133400.0,52.7323,52.7607,52.6684,52.6826,133400.0
2012-04-26 11:40:00,74.16,74.18,74.02,74.05,28400.0,52.6684,52.6826,52.569,52.5903,28400.0
2012-04-26 11:45:00,74.06,74.08,73.98,74.04,60000.0,52.5974,52.6116,52.5406,52.5832,60000.0
2012-04-26 11:50:00,74.03,74.06,73.94,73.94,147900.0,52.5761,52.5974,52.5122,52.5122,147900.0
2012-04-26 11:55:00,73.94,74.05,73.93,74.03,80300.0,52.5122,52.5903,52.5051,52.5761,80300.0
2012-04-26 12:00:00,74.03,74.16,73.99,74.12,86500.0,52.5761,52.6684,52.5477,52.64,86500.0
2012-04-26 12:05:00,74.12,74.15,74.1,74.13,50200.0,52.64,52.6613,52.6258,52.6471,50200.0
2012-04-26 12:10:00,74.13,74.13,74.05,74.06,75100.0,52.6471,52.6471,52.5903,52.5974,75100.0
2012-04-26 12:15:00,74.05,74.12,74.04,74.08,39900.0,52.5903,52.64,52.5832,52.6116,39900.0
2012-04-26 12:20:00,74.08,74.09,74.01,74.03,82400.0,52.6116,52.6187,52.5619,52.5761,82400.0
2012-04-26 12:25:00,74.01,74.06,73.95,73.96,38100.0,52.5619,52.5974,52.5193,52.5264,38100.0
2012-04-26 12:30:00,73.95,73.97,73.87,73.89,45400.0,52.5193,52.5335,52.4625,52.4767,45400.0
2012-04-26 12:35:00,73.89,73.92,73.88,73.91,75600.0,52.4767,52.498,52.4696,52.4909,75600.0
2012-04-26 12:40:00,73.9,73.92,73.82,73.83,52700.0,52.4838,52.498,52.427,52.4341,52700.0
2012-04-26 12:45:00,73.84,73.94,73.84,73.93,27000.0,52.4412,52.5122,52.4412,52.5051,27000.0
2012-04-26 12:50:00,73.94,73.95,73.89,73.9,28800.0,52.5122,52.5193,52.4767,52.4838,28800.0
2012-04-26 12:55:00,73.9,73.97,73.87,73.97,40700.0,52.4838,52.5335,52.4625,52.5335,40700.0
2012-04-26 13:00:00,73.97,74.0,73.9,73.95,32500.0,52.5335,52.5548,52.4838,52.5193,32500.0
2012-04-26 13:05:00,73.92,73.94,73.89,73.91,28400.0,52.498,52.5122,52.4767,52.4909,28400.0
2012-04-26 13:10:00,73.91,73.95,73.88,73.91,26300.0,52.4909,52.5193,52.4696,52.4909,26300.0
2012-04-26 13:15:00,73.92,74.1,73.92,74.05,82400.0,52.498,52.6258,52.498,52.5903,82400.0
2012-04-26 13:20:00,74.06,74.07,74.0,74.03,94300.0,52.5974,52.6045,52.5548,52.5761,94300.0
2012-04-26 13:25:00,74.03,74.04,73.94,73.94,34700.0,52.5761,52.5832,52.5122,52.5122,34700.0
2012-04-26 13:30:00,73.95,73.98,73.91,73.92,30900.0,52.5193,52.5406,52.4909,52.498,30900.0
2012-04-26 13:35:00,73.93,74.04,73.91,74.02,108600.0,52.5051,52.5832,52.4909,52.569,108600.0
2012-04-26 13:40:00,74.03,74.04,73.97,74.0,50700.0,52.5761,52.5832,52.5335,52.5548,50700.0
2012-04-26 13:45:00,74.0,74.0,73.93,73.96,25900.0,52.5548,52.5548,52.5051,52.5264,25900.0
2012-04-26 13:50:00,73.95,74.03,73.93,74.0,39400.0,52.5193,52.5761,52.5051,52.5548,39400.0
2012-04-26 13:55:00,74.03,74.09,74.0,74.05,33300.0,52.5761,52.6187,52.5548,52.5903,33300.0
2012-04-26 14:00:00,74.05,74.14,74.04,74.13,54300.0,52.5903,52.6542,52.5832,52.6471,54300.0
2012-04-26 14:05:00,74.14,74.15,74.08,74.14,57100.0,52.6542,52.6613,52.6116,52.6542,57100.0
2012-04-26 14:10:00,74.13,74.15,74.1,74.15,49500.0,52.6471,52.6613,52.6258,52.6613,49500.0
2012-04-26 14:15:00,74.16,74.28,74.15,74.27,75400.0,52.6684,52.7536,52.6613,52.7465,75400.0
2012-04-26 14:20:00,74.27,74.32,74.25,74.3,59000.0,52.7465,52.7821,52.7323,52.7678,59000.0
2012-04-26 14:25:00,74.31,74.32,74.23,74.25,56900.0,52.7749,52.7821,52.7181,52.7323,56900.0
2012-04-26 14:30:00,74.26,74.28,74.23,74.26,47900.0,52.7394,52.7536,52.7181,52.7394,47900.0
2012-04-26 14:35:00,74.25,74.27,74.21,74.25,52200.0,52.7323,52.7465,52.7039,52.7323,52200.0
2012-04-26 14:40:00,74.25,74.29,74.23,74.28,53200.0,52.7323,52.7607,52.7181,52.7536,53200.0
2012-04-26 14:45:00,74.3,74.31,74.25,74.26,38600.0,52.7678,52.7749,52.7323,52.7394,38600.0
2012-04-26 14:50:00,74.27,74.3,74.2,74.24,34700.0,52.7465,52.7678,52.6968,52.7252,34700.0
2012-04-26 14:55:00,74.24,74.31,74.23,74.28,38200.0,52.7252,52.7749,52.7181,52.7536,38200.0
2012-04-26 15:00:00,74.28,74.31,74.27,74.3,32100.0,52.7536,52.7749,52.7465,52.7678,32100.0
2012-04-26 15:05:00,74.29,74.31,74.24,74.28,83400.0,52.7607,52.7749,52.7252,52.7536,83400.0
2012-04-26 15:10:00,74.28,74.35,74.28,74.31,59400.0,52.7536,52.8034,52.7536,52.7749,59400.0
2012-04-26 15:15:00,74.32,74.34,74.27,74.27,120300.0,52.7821,52.7963,52.7465,52.7465,120300.0
2012-04-26 15:20:00,74.27,74.35,74.23,74.3,97600.0,52.7465,52.8034,52.7181,52.7678,97600.0
2012-04-26 15:25:00,74.3,74.31,74.22,74.25,81000.0,52.7678,52.7749,52.711,52.7323,81000.0
2012-04-26 15:30:00,74.25,74.29,74.21,74.28,117100.0,52.7323,52.7607,52.7039,52.7536,117100.0
2012-04-26 15:35:00,74.27,74.35,74.27,74.3,63000.0,52.7465,52.8034,52.7465,52.7678,63000.0
2012-04-26 15:40:00,74.31,74.33,74.21,74.24,134900.0,52.7749,52.7892,52.7039,52.7252,134900.0
2012-04-26 15:45:00,74.24,74.36,74.21,74.26,240400.0,52.7252,52.8105,52.7039,52.7394,240400.0
2012-04-26 15:50:00,74.26,74.3,74.23,74.25,119800.0,52.7394,52.7678,52.7181,52.7323,119800.0
2012-04-26 15:55:00,74.25,74.28,74.17,74.25,354100.0,52.7323,52.7536,52.6755,52.7323,354100.0
2012-04-27 09:30:00,74.54,74.73,74.32,74.34,108700.0,52.9383,53.0732,52.7821,52.7963,108700.0
2012-04-27 09:35:00,74.36,74.49,74.27,74.43,72700.0,52.8105,52.9028,52.7465,52.8602,72700.0
2012-04-27 09:40:00,74.41,74.5,73.94,73.96,84800.0,52.846,52.9099,52.5122,52.5264,84800.0
2012-04-27 09:45:00,73.96,74.22,73.95,74.17,106100.0,52.5264,52.711,52.5193,52.6755,106100.0
2012-04-27 09:50:00,74.16,74.36,74.1,74.23,139200.0,52.6684,52.8105,52.6258,52.7181,139200.0
2012-04-27 09:55:00,74.27,74.41,74.22,74.25,72400.0,52.7465,52.846,52.711,52.7323,72400.0
2012-04-27 10:00:00,74.26,74.29,73.92,73.93,73900.0,52.7394,52.7607,52.498,52.5051,73900.0
2012-04-27 10:05:00,73.94,74.01,73.78,73.86,68300.0,52.5122,52.5619,52.3985,52.4554,68300.0
2012-04-27 10:10:00,73.86,73.99,73.8,73.83,49200.0,52.4554,52.5477,52.4127,52.4341,49200.0
2012-04-27 10:15:00,73.82,74.0,73.81,73.96,38900.0,52.427,52.5548,52.4199,52.5264,38900.0
2012-04-27 10:20:00,73.96,74.04,73.87,73.93,51900.0,52.5264,52.5832,52.4625,52.5051,51900.0
2012-04-27 10:25:00,73.95,74.01,73.86,74.01,32900.0,52.5193,52.5619,52.4554,52.5619,32900.0
2012-04-27 10:30:00,74.01,74.06,73.86,74.03,41700.0,52.5619,52.5974,52.4554,52.5761,41700.0
2012-04-27 10:35:00,74.04,74.07,73.96,74.02,33000.0,52.5832,52.6045,52.5264,52.569,33000.0
2012-04-27 10:40:00,74.02,74.02,73.93,74.0,39500.0,52.569,52.569,52.5051,52.5548,39500.0
2012-04-27 10:45:00,74.01,74.03,73.83,73.88,53800.0,52.5619,52.5761,52.4341,52.4696,53800.0
2012-04-27 10:50:00,73.88,74.03,73.87,74.01,29400.0,52.4696,52.5761,52.4625,52.5619,29400.0
2012-04-27 10:55:00,74.01,74.07,73.96,73.97,44100.0,52.5619,52.6045,52.5264,52.5335,44100.0
2012-04-27 11:00:00,73.95,74.04,73.88,73.88,40700.0,52.5193,52.5832,52.4696,52.4696,40700.0
2012-04-27 11:05:00,73.89,73.95,73.86,73.88,34800.0,52.4767,52.5193,52.4554,52.4696,34800.0
2012-04-27 11:10:00,73.89,73.97,73.87,73.92,24000.0,52.4767,52.5335,52.4625,52.498,24000.0
2012-04-27 11:15:00,73.94,73.97,73.84,73.86,45300.0,52.5122,52.5335,52.4412,52.4554,45300.0
2012-04-27 11:20:00,73.85,73.87,73.76,73.79,46200.0,52.4483,52.4625,52.3843,52.4056,46200.0
2012-04-27 11:25:00,73.8,73.82,73.65,73.66,44300.0,52.4127,52.427,52.3062,52.3133,44300.0
2012-04-27 11:30:00,73.66,73.74,73.61,73.74,28300.0,52.3133,52.3701,52.2778,52.3701,28300.0
2012-04-27 11:35:00,73.74,73.81,73.74,73.78,30900.0,52.3701,52.4199,52.3701,52.3985,30900.0
2012-04-27 11:40:00,73.78,73.8,73.63,73.69,44000.0,52.3985,52.4127,52.292,52.3346,44000.0
2012-04-27 11:45:00,73.69,73.71,73.62,73.68,28200.0,52.3346,52.3488,52.2849,52.3275,28200.0
2012-04-27 11:50:00,73.67,73.68,73.59,73.63,53400.0,52.3204,52.3275,52.2636,52.292,53400.0
2012-04-27 11:55:00,73.62,73.63,73.55,73.59,48900.0,52.2849,52.292,52.2352,52.2636,48900.0
2012-04-27 12:00:00,73.6,73.61,73.53,73.58,243500.0,52.2707,52.2778,52.221,52.2565,243500.0
2012-04-27 12:05:00,73.58,73.67,73.55,73.6,24600.0,52.2565,52.3204,52.2352,52.2707,24600.0
2012-04-27 12:10:00,73.6,73.7,73.6,73.7,21800.0,52.2707,52.3417,52.2707,52.3417,21800.0
2012-04-27 12:15:00,73.7,73.72,73.65,73.72,25200.0,52.3417,52.3559,52.3062,52.3559,25200.0
2012-04-27 12:20:00,73.71,73.72,73.65,73.71,30200.0,52.3488,52.3559,52.3062,52.3488,30200.0
2012-04-27 12:25:00,73.71,73.73,73.67,73.71,33200.0,52.3488,52.363,52.3204,52.3488,33200.0
2012-04-27 12:30:00,73.7,73.71,73.67,73.67,24100.0,52.3417,52.3488,52.3204,52.3204,24100.0
2012-04-27 12:35:00,73.68,73.69,73.6,73.63,25100.0,52.3275,52.3346,52.2707,52.292,25100.0
2012-04-27 12:40:00,73.63,73.7,73.62,73.66,25700.0,52.292,52.3417,52.2849,52.3133,25700.0
2012-04-27 12:45:00,73.66,73.69,73.62,73.69,21900.0,52.3133,52.3346,52.2849,52.3346,21900.0
2012-04-27 12:50:00,73.69,73.69,73.61,73.63,26200.0,52.3346,52.3346,52.2778,52.292,26200.0
2012-04-27 12:55:00,73.62,73.67,73.61,73.62,18800.0,52.2849,52.3204,52.2778,52.2849,18800.0
2012-04-27 13:00:00,73.62,73.71,73.61,73.69,25100.0,52.2849,52.3488,52.2778,52.3346,25100.0
2012-04-27 13:05:00,73.7,73.71,73.63,73.65,57200.0,52.3417,52.3488,52.292,52.3062,57200.0
2012-04-27 13:10:00,73.66,73.71,73.66,73.7,37600.0,52.3133,52.3488,52.3133,52.3417,37600.0
2012-04-27 13:15:00,73.69,73.72,73.66,73.68,44200.0,52.3346,52.3559,52.3133,52.3275,44200.0
2012-04-27 13:20:00,73.68,73.74,73.63,73.69,38600.0,52.3275,52.3701,52.292,52.3346,38600.0
2012-04-27 13:25:00,73.71,73.75,73.7,73.71,48500.0,52.3488,52.3772,52.3417,52.3488,48500.0
2012-04-27 13:30:00,73.72,73.74,73.65,73.72,59000.0,52.3559,52.3701,52.3062,52.3559,59000.0
2012-04-27 13:35:00,73.72,73.78,73.66,73.68,67000.0,52.3559,52.3985,52.3133,52.3275,67000.0
2012-04-27 13:40:00,73.67,73.74,73.66,73.7,39200.0,52.3204,52.3701,52.3133,52.3417,39200.0
2012-04-27 13:45:00,73.71,73.75,73.68,73.71,49500.0,52.3488,52.3772,52.3275,52.3488,49500.0
2012-04-27 13:50:00,73.71,73.72,73.61,73.62,32100.0,52.3488,52.3559,52.2778,52.2849,32100.0
2012-04-27 13:55:00,73.62,73.62,73.53,73.55,52100.0,52.2849,52.2849,52.221,52.2352,52100.0
2012-04-27 14:00:00,73.56,73.65,73.56,73.61,53700.0,52.2423,52.3062,52.2423,52.2778,53700.0
2012-04-27 14:05:00,73.62,73.73,73.62,73.72,36300.0,52.2849,52.363,52.2849,52.3559,36300.0
2012-04-27 14:10:00,73.72,73.76,73.72,73.74,32100.0,52.3559,52.3843,52.3559,52.3701,32100.0
2012-04-27 14:15:00,73.73,73.75,73.7,73.7,29100.0,52.363,52.3772,52.3417,52.3417,29100.0
2012-04-27 14:20:00,73.7,73.75,73.63,73.64,39500.0,52.3417,52.3772,52.292,52.2991,39500.0
2012-04-27 14:25:00,73.64,73.64,73.53,73.54,28600.0,52.2991,52.2991,52.221,52.2281,28600.0
2012-04-27 14:30:00,73.53,73.6,73.5,73.57,43100.0,52.221,52.2707,52.1997,52.2494,43100.0
2012-04-27 14:35:00,73.57,73.66,73.57,73.64,46400.0,52.2494,52.3133,52.2494,52.2991,46400.0
2012-04-27 14:40:00,73.64,73.67,73.61,73.64,25800.0,52.2991,52.3204,52.2778,52.2991,25800.0
2012-04-27 14:45:00,73.64,73.68,73.59,73.68,39300.0,52.2991,52.3275,52.2636,52.3275,39300.0
2012-04-27 14:50:00,73.68,73.72,73.66,73.7,39700.0,52.3275,52.3559,52.3133,52.3417,39700.0
2012-04-27 14:55:00,73.7,73.74,73.69,73.73,41900.0,52.3417,52.3701,52.3346,52.363,41900.0
2012-04-27 15:00:00,73.73,73.73,73.67,73.69,102500.0,52.363,52.363,52.3204,52.3346,102500.0
2012-04-27 15:05:00,73.68,73.73,73.65,73.72,146200.0,52.3275,52.363,52.3062,52.3559,146200.0
2012-04-27 15:10:00,73.73,73.81,73.72,73.8,105000.0,52.363,52.4199,52.3559,52.4127,105000.0
2012-04-27 15:15:00,73.8,73.81,73.75,73.78,61400.0,52.4127,52.4199,52.3772,52.3985,61400.0
2012-04-27 15:20:00,73.77,73.86,73.76,73.81,103200.0,52.3914,52.4554,52.3843,52.4199,103200.0
2012-04-27 15:25:00,73.81,73.81,73.77,73.8,106700.0,52.4199,52.4199,52.3914,52.4127,106700.0
2012-04-27 15:30:00,73.8,73.88,73.79,73.87,83300.0,52.4127,52.4696,52.4056,52.4625,83300.0
2012-04-27 15:35:00,73.87,73.91,73.84,73.9,135300.0,52.4625,52.4909,52.4412,52.4838,135300.0
2012-04-27 15:40:00,73.91,74.06,73.91,74.0,198200.0,52.4909,52.5974,52.4909,52.5548,198200.0
2012-04-27 15:45:00,73.99,74.08,73.97,74.03,172700.0,52.5477,52.6116,52.5335,52.5761,172700.0
2012-04-27 15:50:00,74.02,74.06,73.96,74.02,205900.0,52.569,52.5974,52.5264,52.569,205900.0
2012-04-27 15:55:00,74.02,74.02,73.97,73.98,274400.0,52.569,52.569,52.5335,52.5406,274400.0
2012-04-30 09:30:00,73.34,73.92,73.34,73.65,163700.0,52.0861,52.498,52.0861,52.3062,163700.0
2012-04-30 09:35:00,73.65,73.75,73.65,73.74,33800.0,52.3062,52.3772,52.3062,52.3701,33800.0
2012-04-30 09:40:00,73.74,73.75,73.43,73.59,40900.0,52.3701,52.3772,52.15,52.2636,40900.0
2012-04-30 09:45:00,73.56,73.73,73.55,73.62,75000.0,52.2423,52.363,52.2352,52.2849,75000.0
2012-04-30 09:50:00,73.65,73.67,73.5,73.56,59200.0,52.3062,52.3204,52.1997,52.2423,59200.0
2012-04-30 09:55:00,73.57,73.64,73.44,73.64,37200.0,52.2494,52.2991,52.1571,52.2991,37200.0
2012-04-30 10:00:00,73.63,73.77,73.59,73.74,105600.0,52.292,52.3914,52.2636,52.3701,105600.0
2012-04-30 10:05:00,73.74,73.75,73.68,73.75,48200.0,52.3701,52.3772,52.3275,52.3772,48200.0
2012-04-30 10:10:00,73.74,73.77,73.7,73.75,90600.0,52.3701,52.3914,52.3417,52.3772,90600.0
2012-04-30 10:15:00,73.75,74.05,73.74,73.97,115900.0,52.3772,52.5903,52.3701,52.5335,115900.0
2012-04-30 10:20:00,73.97,74.1,73.94,74.09,50800.0,52.5335,52.6258,52.5122,52.6187,50800.0
2012-04-30 10:25:00,74.09,74.15,73.99,74.05,49900.0,52.6187,52.6613,52.5477,52.5903,49900.0
2012-04-30 10:30:00,74.03,74.06,73.79,73.88,36500.0,52.5761,52.5974,52.4056,52.4696,36500.0
2012-04-30 10:35:00,73.86,73.92,73.74,73.77,40300.0,52.4554,52.498,52.3701,52.3914,40300.0
2012-04-30 10:40:00,73.78,73.85,73.73,73.85,72500.0,52.3985,52.4483,52.363,52.4483,72500.0
2012-04-30 10:45:00,73.85,73.85,73.59,73.71,34900.0,52.4483,52.4483,52.2636,52.3488,34900.0
2012-04-30 10:50:00,73.7,73.71,73.52,73.58,45400.0,52.3417,52.3488,52.2139,52.2565,45400.0
2012-04-30 10:55:00,73.58,73.63,73.5,73.61,24800.0,52.2565,52.292,52.1997,52.2778,24800.0
2012-04-30 11:00:00,73.62,73.63,73.54,73.57,40100.0,52.2849,52.292,52.2281,52.2494,40100.0
2012-04-30 11:05:00,73.59,73.65,73.54,73.59,19400.0,52.2636,52.3062,52.2281,52.2636,19400.0
2012-04-30 11:10:00,73.59,73.64,73.54,73.59,27000.0,52.2636,52.2991,52.2281,52.2636,27000.0
2012-04-30 11:15:00,73.58,73.61,73.55,73.61,19300.0,52.2565,52.2778,52.2352,52.2778,19300.0
2012-04-30 11:20:00,73.61,73.72,73.58,73.65,29400.0,52.2778,52.3559,52.2565,52.3062,29400.0
2012-04-30 11:25:00,73.65,73.76,73.58,73.74,36100.0,52.3062,52.3843,52.2565,52.3701,36100.0
2012-04-30 11:30:00,73.75,73.81,73.65,73.69,24800.0,52.3772,52.4199,52.3062,52.3346,24800.0
2012-04-30 11:35:00,73.69,73.72,73.56,73.61,27100.0,52.3346,52.3559,52.2423,52.2778,27100.0
2012-04-30 11:40:00,73.6,73.67,73.58,73.63,17600.0,52.2707,52.3204,52.2565,52.292,17600.0
2012-04-30 11:45:00,73.63,73.66,73.57,73.59,22700.0,52.292,52.3133,52.2494,52.2636,22700.0
2012-04-30 11:50:00,73.58,73.69,73.58,73.67,24100.0,52.2565,52.3346,52.2565,52.3204,24100.0
2012-04-30 11:55:00,73.67,73.77,73.65,73.74,32900.0,52.3204,52.3914,52.3062,52.3701,32900.0
2012-04-30 12:00:00,73.74,73.8,73.71,73.72,42600.0,52.3701,52.4127,52.3488,52.3559,42600.0
2012-04-30 12:05:00,73.71,73.8,73.7,73.8,29800.0,52.3488,52.4127,52.3417,52.4127,29800.0
2012-04-30 12:10:00,73.8,73.8,73.77,73.77,52800.0,52.4127,52.4127,52.3914,52.3914,52800.0
2012-04-30 12:15:00,73.77,73.8,73.72,73.73,67400.0,52.3914,52.4127,52.3559,52.363,67400.0
2012-04-30 12:20:00,73.73,73.98,73.73,73.96,40000.0,52.363,52.5406,52.363,52.5264,40000.0
2012-04-30 12:25:00,73.97,74.11,73.95,74.03,70000.0,52.5335,52.6329,52.5193,52.5761,70000.0
2012-04-30 12:30:00,74.03,74.05,73.96,73.99,44600.0,52.5761,52.5903,52.5264,52.5477,44600.0
2012-04-30 12:35:00,73.99,74.05,73.98,74.04,20100.0,52.5477,52.5903,52.5406,52.5832,20100.0
2012-04-30 12:40:00,74.04,74.05,73.98,73.99,32100.0,52.5832,52.5903,52.5406,52.5477,32100.0
2012-04-30 12:45:00,73.99,74.05,73.99,74.03,22100.0,52.5477,52.5903,52.5477,52.5761,22100.0
2012-04-30 12:50:00,74.03,74.05,74.01,74.04,37600.0,52.5761,52.5903,52.5619,52.5832,37600.0
2012-04-30 12:55:00,74.04,74.05,73.93,73.95,34400.0,52.5832,52.5903,52.5051,52.5193,34400.0
2012-04-30 13:00:00,73.95,74.03,73.95,74.02,26000.0,52.5193,52.5761,52.5193,52.569,26000.0
2012-04-30 13:05:00,74.02,74.03,74.0,74.03,26700.0,52.569,52.5761,52.5548,52.5761,26700.0
2012-04-30 13:10:00,74.03,74.03,73.98,73.98,78800.0,52.5761,52.5761,52.5406,52.5406,78800.0
2012-04-30 13:15:00,73.99,74.05,73.98,74.05,42300.0,52.5477,52.5903,52.5406,52.5903,42300.0
2012-04-30 13:20:00,74.04,74.14,74.04,74.13,61400.0,52.5832,52.6542,52.5832,52.6471,61400.0
2012-04-30 13:25:00,74.14,74.14,74.09,74.14,40200.0,52.6542,52.6542,52.6187,52.6542,40200.0
2012-04-30 13:30:00,74.13,74.14,73.95,74.01,54500.0,52.6471,52.6542,52.5193,52.5619,54500.0
2012-04-30 13:35:00,74.01,74.09,74.0,74.04,18900.0,52.5619,52.6187,52.5548,52.5832,18900.0
2012-04-30 13:40:00,74.04,74.04,73.92,73.92,19100.0,52.5832,52.5832,52.498,52.498,19100.0
2012-04-30 13:45:00,73.92,73.92,73.87,73.87,22900.0,52.498,52.498,52.4625,52.4625,22900.0
2012-04-30 13:50:00,73.87,73.9,73.84,73.89,19700.0,52.4625,52.4838,52.4412,52.4767,19700.0
2012-04-30 13:55:00,73.89,74.01,73.86,74.01,31000.0,52.4767,52.5619,52.4554,52.5619,31000.0
2012-04-30 14:00:00,74.01,74.06,73.92,73.93,26500.0,52.5619,52.5974,52.498,52.5051,26500.0
2012-04-30 14:05:00,73.94,73.97,73.9,73.92,24500.0,52.5122,52.5335,52.4838,52.498,24500.0
2012-04-30 14:10:00,73.92,73.94,73.84,73.9,26300.0,52.498,52.5122,52.4412,52.4838,26300.0
2012-04-30 14:15:00,73.9,74.02,73.9,74.02,38700.0,52.4838,52.569,52.4838,52.569,38700.0
2012-04-30 14:20:00,74.02,74.09,73.99,74.08,35800.0,52.569,52.6187,52.5477,52.6116,35800.0
2012-04-30 14:25:00,74.08,74.2,74.08,74.08,202000.0,52.6116,52.6968,52.6116,52.6116,202000.0
2012-04-30 14:30:00,74.09,74.1,73.97,73.98,84400.0,52.6187,52.6258,52.5335,52.5406,84400.0
2012-04-30 14:35:00,73.98,73.98,73.8,73.83,55700.0,52.5406,52.5406,52.4127,52.4341,55700.0
2012-04-30 14:40:00,73.83,73.96,73.83,73.94,50400.0,52.4341,52.5264,52.4341,52.5122,50400.0
2012-04-30 14:45:00,73.94,73.94,73.9,73.92,26100.0,52.5122,52.5122,52.4838,52.498,26100.0
2012-04-30 14:50:00,73.91,74.0,73.91,73.99,23600.0,52.4909,52.5548,52.4909,52.5477,23600.0
2012-04-30 14:55:00,73.99,74.01,73.96,74.0,37500.0,52.5477,52.5619,52.5264,52.5548,37500.0
2012-04-30 15:00:00,73.99,74.09,73.99,74.06,53400.0,52.5477,52.6187,52.5477,52.5974,53400.0
2012-04-30 15:05:00,74.07,74.07,73.97,73.97,35900.0,52.6045,52.6045,52.5335,52.5335,35900.0
2012-04-30 15:10:00,73.97,74.01,73.9,73.91,45800.0,52.5335,52.5619,52.4838,52.4909,45800.0
2012-04-30 15:15:00,73.91,73.93,73.87,73.87,45500.0,52.4909,52.5051,52.4625,52.4625,45500.0
2012-04-30 15:20:00,73.87,73.99,73.87,73.94,52300.0,52.4625,52.5477,52.4625,52.5122,52300.0
2012-04-30 15:25:00,73.96,73.98,73.89,73.91,67700.0,52.5264,52.5406,52.4767,52.4909,67700.0
2012-04-30 15:30:00,73.91,74.03,73.91,74.02,41900.0,52.4909,52.5761,52.4909,52.569,41900.0
2012-04-30 15:35:00,74.03,74.1,74.02,74.08,65500.0,52.5761,52.6258,52.569,52.6116,65500.0
2012-04-30 15:40:00,74.08,74.27,74.08,74.27,157000.0,52.6116,52.7465,52.6116,52.7465,157000.0
2012-04-30 15:45:00,74.26,74.28,74.06,74.07,130200.0,52.7394,52.7536,52.5974,52.6045,130200.0
2012-04-30 15:50:00,74.07,74.16,74.05,74.16,130200.0,52.6045,52.6684,52.5903,52.6684,130200.0
2012-04-30 15:55:00,74.16,74.19,74.11,74.14,308400.0,52.6684,52.6897,52.6329,52.6542,308400.0
2012-05-01 09:30:00,74.17,74.4,74.09,74.3,102900.0,52.6755,52.8389,52.6187,52.7678,102900.0
2012-05-01 09:35:00,74.33,74.39,74.25,74.3,48500.0,52.7892,52.8318,52.7323,52.7678,48500.0
2012-05-01 09:40:00,74.3,74.34,73.9,73.98,53800.0,52.7678,52.7963,52.4838,52.5406,53800.0
2012-05-01 09:45:00,73.96,73.99,73.79,73.94,48300.0,52.5264,52.5477,52.4056,52.5122,48300.0
2012-05-01 09:50:00,73.94,74.1,73.87,73.96,35400.0,52.5122,52.6258,52.4625,52.5264,35400.0
2012-05-01 09:55:00,73.99,74.19,73.97,74.18,32500.0,52.5477,52.6897,52.5335,52.6826,32500.0
2012-05-01 10:00:00,74.18,74.69,74.15,74.68,119200.0,52.6826,53.0448,52.6613,53.0377,119200.0
2012-05-01 10:05:00,74.67,74.89,74.62,74.76,106000.0,53.0306,53.1869,52.9951,53.0945,106000.0
2012-05-01 10:10:00,74.74,75.0,74.66,74.99,92300.0,53.0803,53.265,53.0235,53.2579,92300.0
2012-05-01 10:15:00,74.99,75.12,74.96,75.09,103200.0,53.2579,53.3502,53.2366,53.3289,103200.0
2012-05-01 10:20:00,75.09,75.15,74.93,75.0,67900.0,53.3289,53.3715,53.2153,53.265,67900.0
2012-05-01 10:25:00,75.0,75.35,74.9,75.25,100700.0,53.265,53.5136,53.194,53.4425,100700.0
2012-05-01 10:30:00,75.26,75.45,75.2,75.44,162100.0,53.4496,53.5846,53.407,53.5775,162100.0
2012-05-01 10:35:00,75.44,75.46,75.35,75.46,100400.0,53.5775,53.5917,53.5136,53.5917,100400.0
2012-05-01 10:40:00,75.46,75.57,75.45,75.5,90800.0,53.5917,53.6698,53.5846,53.6201,90800.0
2012-05-01 10:45:00,75.52,75.7,75.52,75.7,113100.0,53.6343,53.7621,53.6343,53.7621,113100.0
2012-05-01 10:50:00,75.69,75.83,75.67,75.76,130600.0,53.755,53.8545,53.7408,53.8047,130600.0
2012-05-01 10:55:00,75.76,75.83,75.65,75.7,97000.0,53.8047,53.8545,53.7266,53.7621,97000.0
2012-05-01 11:00:00,75.7,75.79,75.54,75.79,98500.0,53.7621,53.826,53.6485,53.826,98500.0
2012-05-01 11:05:00,75.79,75.86,75.76,75.79,67400.0,53.826,53.8758,53.8047,53.826,67400.0
2012-05-01 11:10:00,75.79,75.92,75.78,75.9,71400.0,53.826,53.9184,53.8189,53.9042,71400.0
2012-05-01 11:15:00,75.9,75.91,75.74,75.83,134600.0,53.9042,53.9113,53.7905,53.8545,134600.0
2012-05-01 11:20:00,75.83,75.91,75.8,75.81,105200.0,53.8545,53.9113,53.8331,53.8402,105200.0
2012-05-01 11:25:00,75.79,75.84,75.74,75.81,67300.0,53.826,53.8616,53.7905,53.8402,67300.0
2012-05-01 11:30:00,75.82,75.87,75.76,75.81,45300.0,53.8474,53.8829,53.8047,53.8402,45300.0
2012-05-01 11:35:00,75.82,75.88,75.8,75.82,84100.0,53.8474,53.89,53.8331,53.8474,84100.0
2012-05-01 11:40:00,75.82,75.82,75.72,75.76,82200.0,53.8474,53.8474,53.7763,53.8047,82200.0
2012-05-01 11:45:00,75.77,75.93,75.75,75.85,114500.0,53.8118,53.9255,53.7976,53.8687,114500.0
2012-05-01 11:50:00,75.86,75.94,75.86,75.87,91700.0,53.8758,53.9326,53.8758,53.8829,91700.0
2012-05-01 11:55:00,75.87,75.93,75.81,75.87,56700.0,53.8829,53.9255,53.8402,53.8829,56700.0
2012-05-01 12:00:00,75.88,75.94,75.88,75.91,46500.0,53.89,53.9326,53.89,53.9113,46500.0
2012-05-01 12:05:00,75.91,76.0,75.9,75.96,48700.0,53.9113,53.9752,53.9042,53.9468,48700.0
2012-05-01 12:10:00,75.96,76.0,75.91,75.99,33800.0,53.9468,53.9752,53.9113,53.9681,33800.0
2012-05-01 12:15:00,76.0,76.05,75.96,76.03,89600.0,53.9752,54.0107,53.9468,53.9965,89600.0
2012-05-01 12:20:00,76.04,76.06,75.99,76.01,39700.0,54.0036,54.0178,53.9681,53.9823,39700.0
2012-05-01 12:25:00,76.01,76.04,75.98,76.0,36000.0,53.9823,54.0036,53.961,53.9752,36000.0
2012-05-01 12:30:00,76.01,76.06,76.01,76.06,24500.0,53.9823,54.0178,53.9823,54.0178,24500.0
2012-05-01 12:35:00,76.06,76.06,75.99,75.99,34000.0,54.0178,54.0178,53.9681,53.9681,34000.0
2012-05-01 12:40:00,75.99,76.03,75.98,76.01,35400.0,53.9681,53.9965,53.961,53.9823,35400.0
2012-05-01 12:45:00,76.02,76.03,75.98,76.02,35200.0,53.9894,53.9965,53.961,53.9894,35200.0
2012-05-01 12:50:00,76.02,76.11,76.01,76.04,56900.0,53.9894,54.0533,53.9823,54.0036,56900.0
2012-05-01 12:55:00,76.05,76.06,75.96,76.02,32000.0,54.0107,54.0178,53.9468,53.9894,32000.0
2012-05-01 13:00:00,76.01,76.04,75.97,76.0,23000.0,53.9823,54.0036,53.9539,53.9752,23000.0
2012-05-01 13:05:00,75.99,76.01,75.95,75.97,40300.0,53.9681,53.9823,53.9397,53.9539,40300.0
2012-05-01 13:10:00,75.97,76.0,75.89,75.96,42800.0,53.9539,53.9752,53.8971,53.9468,42800.0
2012-05-01 13:15:00,75.97,76.01,75.93,75.93,56500.0,53.9539,53.9823,53.9255,53.9255,56500.0
2012-05-01 13:20:00,75.93,75.99,75.92,75.95,28800.0,53.9255,53.9681,53.9184,53.9397,28800.0
2012-05-01 13:25:00,75.96,76.0,75.93,75.97,36500.0,53.9468,53.9752,53.9255,53.9539,36500.0
2012-05-01 13:30:00,75.97,75.98,75.93,75.94,60500.0,53.9539,53.961,53.9255,53.9326,60500.0
2012-05-01 13:35:00,75.94,75.97,75.9,75.94,79900.0,53.9326,53.9539,53.9042,53.9326,79900.0
2012-05-01 13:40:00,75.94,75.96,75.9,75.96,34200.0,53.9326,53.9468,53.9042,53.9468,34200.0
2012-05-01 13:45:00,75.96,76.09,75.96,76.08,53000.0,53.9468,54.0391,53.9468,54.032,53000.0
2012-05-01 13:50:00,76.09,76.11,76.0,76.1,53700.0,54.0391,54.0533,53.9752,54.0462,53700.0
2012-05-01 13:55:00,76.1,76.14,76.06,76.07,44100.0,54.0462,54.0746,54.0178,54.0249,44100.0
2012-05-01 14:00:00,76.06,76.06,75.97,76.0,35700.0,54.0178,54.0178,53.9539,53.9752,35700.0
2012-05-01 14:05:00,75.99,76.1,75.95,76.08,62100.0,53.9681,54.0462,53.9397,54.032,62100.0
2012-05-01 14:10:00,76.07,76.09,76.02,76.06,35600.0,54.0249,54.0391,53.9894,54.0178,35600.0
2012-05-01 14:15:00,76.05,76.19,76.05,76.11,79200.0,54.0107,54.1101,54.0107,54.0533,79200.0
2012-05-01 14:20:00,76.11,76.17,76.08,76.08,59600.0,54.0533,54.0959,54.032,54.032,59600.0
2012-05-01 14:25:00,76.08,76.08,75.95,76.0,156800.0,54.032,54.032,53.9397,53.9752,156800.0
2012-05-01 14:30:00,76.0,76.01,75.93,75.95,58500.0,53.9752,53.9823,53.9255,53.9397,58500.0
2012-05-01 14:35:00,75.95,75.96,75.9,75.91,44000.0,53.9397,53.9468,53.9042,53.9113,44000.0
2012-05-01 14:40:00,75.91,75.92,75.84,75.85,90300.0,53.9113,53.9184,53.8616,53.8687,90300.0
2012-05-01 14:45:00,75.86,75.87,75.76,75.81,197400.0,53.8758,53.8829,53.8047,53.8402,197400.0
2012-05-01 14:50:00,75.81,75.82,75.63,75.63,105300.0,53.8402,53.8474,53.7124,53.7124,105300.0
2012-05-01 14:55:00,75.64,75.71,75.56,75.68,92200.0,53.7195,53.7692,53.6627,53.7479,92200.0
2012-05-01 15:00:00,75.68,75.77,75.66,75.71,73200.0,53.7479,53.8118,53.7337,53.7692,73200.0
2012-05-01 15:05:00,75.71,75.72,75.66,75.66,46300.0,53.7692,53.7763,53.7337,53.7337,46300.0
2012-05-01 15:10:00,75.67,75.67,75.47,75.48,139200.0,53.7408,53.7408,53.5988,53.6059,139200.0
2012-05-01 15:15:00,75.48,75.52,75.39,75.45,147200.0,53.6059,53.6343,53.542,53.5846,147200.0
2012-05-01 15:20:00,75.45,75.45,75.27,75.38,112800.0,53.5846,53.5846,53.4567,53.5349,112800.0
2012-05-01 15:25:00,75.38,75.45,75.36,75.44,63900.0,53.5349,53.5846,53.5207,53.5775,63900.0
2012-05-01 15:30:00,75.44,75.47,75.37,75.45,82200.0,53.5775,53.5988,53.5278,53.5846,82200.0
2012-05-01 15:35:00,75.45,75.48,75.35,75.38,127100.0,53.5846,53.6059,53.5136,53.5349,127100.0
2012-05-01 15:40:00,75.38,75.41,75.37,75.38,102200.0,53.5349,53.5562,53.5278,53.5349,102200.0
2012-05-01 15:45:00,75.37,75.4,75.33,75.36,129400.0,53.5278,53.5491,53.4994,53.5207,129400.0
2012-05-01 15:50:00,75.37,75.37,75.13,75.14,242800.0,53.5278,53.5278,53.3573,53.3644,242800.0
2012-05-01 15:55:00,75.14,75.17,75.05,75.11,317100.0,53.3644,53.3857,53.3005,53.3431,317100.0
2012-05-02 09:30:00,74.46,74.5,74.09,74.14,155900.0,52.8815,52.9099,52.6187,52.6542,155900.0
2012-05-02 09:35:00,74.14,74.33,74.11,74.2,101100.0,52.6542,52.7892,52.6329,52.6968,101100.0
2012-05-02 09:40:00,74.19,74.28,74.08,74.18,81800.0,52.6897,52.7536,52.6116,52.6826,81800.0
2012-05-02 09:45:00,74.19,74.44,74.14,74.35,116900.0,52.6897,52.8673,52.6542,52.8034,116900.0
2012-05-02 09:50:00,74.35,74.5,74.34,74.46,99200.0,52.8034,52.9099,52.7963,52.8815,99200.0
2012-05-02 09:55:00,74.47,74.59,74.39,74.45,68100.0,52.8886,52.9738,52.8318,52.8744,68100.0
2012-05-02 10:00:00,74.48,74.55,73.92,74.04,147400.0,52.8957,52.9454,52.498,52.5832,147400.0
2012-05-02 10:05:00,74.04,74.19,73.99,74.12,79400.0,52.5832,52.6897,52.5477,52.64,79400.0
2012-05-02 10:10:00,74.12,74.29,74.11,74.24,136500.0,52.64,52.7607,52.6329,52.7252,136500.0
2012-05-02 10:15:00,74.22,74.23,74.02,74.21,86500.0,52.711,52.7181,52.569,52.7039,86500.0
2012-05-02 10:20:00,74.2,74.23,74.07,74.09,49600.0,52.6968,52.7181,52.6045,52.6187,49600.0
2012-05-02 10:25:00,74.08,74.21,74.0,74.21,45700.0,52.6116,52.7039,52.5548,52.7039,45700.0
2012-05-02 10:30:00,74.2,74.28,74.1,74.25,51900.0,52.6968,52.7536,52.6258,52.7323,51900.0
2012-05-02 10:35:00,74.25,74.36,74.21,74.36,80700.0,52.7323,52.8105,52.7039,52.8105,80700.0
2012-05-02 10:40:00,74.35,74.47,74.35,74.47,55300.0,52.8034,52.8886,52.8034,52.8886,55300.0
2012-05-02 10:45:00,74.47,74.53,74.39,74.41,47300.0,52.8886,52.9312,52.8318,52.846,47300.0
2012-05-02 10:50:00,74.42,74.46,74.34,74.43,27700.0,52.8531,52.8815,52.7963,52.8602,27700.0
2012-05-02 10:55:00,74.44,74.49,74.37,74.38,41900.0,52.8673,52.9028,52.8176,52.8247,41900.0
2012-05-02 11:00:00,74.38,74.56,74.38,74.56,56700.0,52.8247,52.9525,52.8247,52.9525,56700.0
2012-05-02 11:05:00,74.56,74.69,74.42,74.45,83700.0,52.9525,53.0448,52.8531,52.8744,83700.0
2012-05-02 11:10:00,74.44,74.53,74.38,74.4,86700.0,52.8673,52.9312,52.8247,52.8389,86700.0
2012-05-02 11:15:00,74.39,74.4,74.07,74.16,83900.0,52.8318,52.8389,52.6045,52.6684,83900.0
2012-05-02 11:20:00,74.17,74.23,74.04,74.04,64900.0,52.6755,52.7181,52.5832,52.5832,64900.0
2012-05-02 11:25:00,74.04,74.12,74.04,74.09,49500.0,52.5832,52.64,52.5832,52.6187,49500.0
2012-05-02 11:30:00,74.09,74.16,74.03,74.15,69300.0,52.6187,52.6684,52.5761,52.6613,69300.0
2012-05-02 11:35:00,74.15,74.15,74.03,74.04,75400.0,52.6613,52.6613,52.5761,52.5832,75400.0
2012-05-02 11:40:00,74.04,74.06,74.01,74.02,38100.0,52.5832,52.5974,52.5619,52.569,38100.0
2012-05-02 11:45:00,74.01,74.06,74.0,74.03,26000.0,52.5619,52.5974,52.5548,52.5761,26000.0
2012-05-02 11:50:00,74.03,74.09,74.02,74.02,31100.0,52.5761,52.6187,52.569,52.569,31100.0
2012-05-02 11:55:00,74.01,74.07,73.98,74.03,60700.0,52.5619,52.6045,52.5406,52.5761,60700.0
2012-05-02 12:00:00,74.02,74.03,73.91,73.92,41400.0,52.569,52.5761,52.4909,52.498,41400.0
2012-05-02 12:05:00,73.93,73.94,73.83,73.84,47600.0,52.5051,52.5122,52.4341,52.4412,47600.0
2012-05-02 12:10:00,73.84,73.95,73.84,73.92,78200.0,52.4412,52.5193,52.4412,52.498,78200.0
2012-05-02 12:15:00,73.95,74.04,73.91,74.03,71200.0,52.5193,52.5832,52.4909,52.5761,71200.0
2012-05-02 12:20:00,74.03,74.12,74.03,74.11,95300.0,52.5761,52.64,52.5761,52.6329,95300.0
2012-05-02 12:25:00,74.09,74.11,73.97,74.0,44700.0,52.6187,52.6329,52.5335,52.5548,44700.0
2012-05-02 12:30:00,74.01,74.07,74.01,74.06,26900.0,52.5619,52.6045,52.5619,52.5974,26900.0
2012-05-02 12:35:00,74.07,74.11,74.01,74.04,27600.0,52.6045,52.6329,52.5619,52.5832,27600.0
2012-05-02 12:40:00,74.04,74.13,74.04,74.12,34200.0,52.5832,52.6471,52.5832,52.64,34200.0
2012-05-02 12:45:00,74.11,74.15,74.09,74.14,31200.0,52.6329,52.6613,52.6187,52.6542,31200.0
2012-05-02 12:50:00,74.16,74.22,74.15,74.21,22700.0,52.6684,52.711,52.6613,52.7039,22700.0
2012-05-02 12:55:00,74.22,74.25,74.19,74.23,27400.0,52.711,52.7323,52.6897,52.7181,27400.0
2012-05-02 13:00:00,74.25,74.25,74.13,74.14,23400.0,52.7323,52.7323,52.6471,52.6542,23400.0
2012-05-02 13:05:00,74.13,74.26,74.13,74.19,23000.0,52.6471,52.7394,52.6471,52.6897,23000.0
2012-05-02 13:10:00,74.19,74.24,74.18,74.24,22200.0,52.6897,52.7252,52.6826,52.7252,22200.0
2012-05-02 13:15:00,74.24,74.3,74.16,74.18,55100.0,52.7252,52.7678,52.6684,52.6826,55100.0
2012-05-02 13:20:00,74.19,74.19,74.13,74.16,31300.0,52.6897,52.6897,52.6471,52.6684,31300.0
2012-05-02 13:25:00,74.16,74.16,73.96,73.98,51700.0,52.6684,52.6684,52.5264,52.5406,51700.0
2012-05-02 13:30:00,73.98,74.09,73.96,74.07,36800.0,52.5406,52.6187,52.5264,52.6045,36800.0
2012-05-02 13:35:00,74.06,74.13,74.05,74.1,14800.0,52.5974,52.6471,52.5903,52.6258,14800.0
2012-05-02 13:40:00,74.09,74.11,74.05,74.1,20200.0,52.6187,52.6329,52.5903,52.6258,20200.0
2012-05-02 13:45:00,74.09,74.19,74.09,74.19,17500.0,52.6187,52.6897,52.6187,52.6897,17500.0
2012-05-02 13:50:00,74.2,74.2,74.1,74.13,42200.0,52.6968,52.6968,52.6258,52.6471,42200.0
2012-05-02 13:55:00,74.14,74.2,74.14,74.2,20900.0,52.6542,52.6968,52.6542,52.6968,20900.0
2012-05-02 14:00:00,74.2,74.21,74.05,74.06,38900.0,52.6968,52.7039,52.5903,52.5974,38900.0
2012-05-02 14:05:00,74.06,74.13,74.04,74.11,59000.0,52.5974,52.6471,52.5832,52.6329,59000.0
2012-05-02 14:10:00,74.11,74.12,74.01,74.04,93100.0,52.6329,52.64,52.5619,52.5832,93100.0
2012-05-02 14:15:00,74.04,74.11,74.02,74.09,36800.0,52.5832,52.6329,52.569,52.6187,36800.0
2012-05-02 14:20:00,74.09,74.17,74.05,74.16,56500.0,52.6187,52.6755,52.5903,52.6684,56500.0
2012-05-02 14:25:00,74.16,74.26,74.16,74.24,51300.0,52.6684,52.7394,52.6684,52.7252,51300.0
2012-05-02 14:30:00,74.25,74.29,74.16,74.21,66800.0,52.7323,52.7607,52.6684,52.7039,66800.0
2012-05-02 14:35:00,74.21,74.22,74.13,74.13,34000.0,52.7039,52.711,52.6471,52.6471,34000.0
2012-05-02 14:40:00,74.14,74.15,74.06,74.1,41300.0,52.6542,52.6613,52.5974,52.6258,41300.0
2012-05-02 14:45:00,74.09,74.11,74.06,74.09,34200.0,52.6187,52.6329,52.5974,52.6187,34200.0
2012-05-02 14:50:00,74.09,74.21,74.08,74.2,70600.0,52.6187,52.7039,52.6116,52.6968,70600.0
2012-05-02 14:55:00,74.21,74.21,74.09,74.15,42600.0,52.7039,52.7039,52.6187,52.6613,42600.0
2012-05-02 15:00:00,74.15,74.19,74.01,74.01,54400.0,52.6613,52.6897,52.5619,52.5619,54400.0
2012-05-02 15:05:00,74.01,74.04,73.89,73.9,106800.0,52.5619,52.5832,52.4767,52.4838,106800.0
2012-05-02 15:10:00,73.89,73.91,73.87,73.89,68000.0,52.4767,52.4909,52.4625,52.4767,68000.0
2012-05-02 15:15:00,73.89,74.01,73.88,73.96,49800.0,52.4767,52.5619,52.4696,52.5264,49800.0
2012-05-02 15:20:00,73.95,74.12,73.95,74.1,64600.0,52.5193,52.64,52.5193,52.6258,64600.0
2012-05-02 15:25:00,74.1,74.14,74.04,74.13,69700.0,52.6258,52.6542,52.5832,52.6471,69700.0
2012-05-02 15:30:00,74.13,74.13,73.98,73.99,103700.0,52.6471,52.6471,52.5406,52.5477,103700.0
2012-05-02 15:35:00,73.98,74.09,73.98,74.08,114700.0,52.5406,52.6187,52.5406,52.6116,114700.0
2012-05-02 15:40:00,74.09,74.26,74.09,74.17,237200.0,52.6187,52.7394,52.6187,52.6755,237200.0
2012-05-02 15:45:00,74.18,74.23,74.08,74.09,177600.0,52.6826,52.7181,52.6116,52.6187,177600.0
2012-05-02 15:50:00,74.09,74.11,73.99,74.02,407200.0,52.6187,52.6329,52.5477,52.569,407200.0
2012-05-02 15:55:00,74.02,74.16,74.01,74.13,375200.0,52.569,52.6684,52.5619,52.6471,375200.0
2012-05-03 09:30:00,74.2,74.29,74.0,74.03,103500.0,52.6968,52.7607,52.5548,52.5761,103500.0
2012-05-03 09:35:00,74.02,74.05,73.9,73.91,95000.0,52.569,52.5903,52.4838,52.4909,95000.0
2012-05-03 09:40:00,73.92,73.92,73.68,73.83,124500.0,52.498,52.498,52.3275,52.4341,124500.0
2012-05-03 09:45:00,73.82,73.95,73.75,73.88,92000.0,52.427,52.5193,52.3772,52.4696,92000.0
2012-05-03 09:50:00,73.88,73.98,73.79,73.95,63900.0,52.4696,52.5406,52.4056,52.5193,63900.0
2012-05-03 09:55:00,73.96,74.02,73.78,73.8,65700.0,52.5264,52.569,52.3985,52.4127,65700.0
2012-05-03 10:00:00,73.78,73.79,73.54,73.61,123800.0,52.3985,52.4056,52.2281,52.2778,123800.0
2012-05-03 10:05:00,73.58,73.58,73.19,73.29,177200.0,52.2565,52.2565,51.9795,52.0505,177200.0
2012-05-03 10:10:00,73.27,73.34,73.15,73.21,71500.0,52.0363,52.0861,51.9511,51.9937,71500.0
2012-05-03 10:15:00,73.21,73.21,73.0,73.09,102000.0,51.9937,51.9937,51.8446,51.9085,102000.0
2012-05-03 10:20:00,73.1,73.23,73.06,73.14,135000.0,51.9156,52.0079,51.8872,51.944,135000.0
2012-05-03 10:25:00,73.14,73.24,73.1,73.21,58800.0,51.944,52.015,51.9156,51.9937,58800.0
2012-05-03 10:30:00,73.21,73.28,73.2,73.28,71100.0,51.9937,52.0434,51.9866,52.0434,71100.0
2012-05-03 10:35:00,73.28,73.49,73.26,73.48,72400.0,52.0434,52.1926,52.0292,52.1855,72400.0
2012-05-03 10:40:00,73.48,73.61,73.43,73.57,64000.0,52.1855,52.2778,52.15,52.2494,64000.0
2012-05-03 10:45:00,73.57,73.79,73.5,73.78,58600.0,52.2494,52.4056,52.1997,52.3985,58600.0
2012-05-03 10:50:00,73.79,73.86,73.54,73.6,144900.0,52.4056,52.4554,52.2281,52.2707,144900.0
2012-05-03 10:55:00,73.6,73.83,73.6,73.82,48500.0,52.2707,52.4341,52.2707,52.427,48500.0
2012-05-03 11:00:00,73.82,73.84,73.66,73.67,28200.0,52.427,52.4412,52.3133,52.3204,28200.0
2012-05-03 11:05:00,73.68,73.71,73.59,73.59,36200.0,52.3275,52.3488,52.2636,52.2636,36200.0
2012-05-03 11:10:00,73.58,73.64,73.57,73.62,28300.0,52.2565,52.2991,52.2494,52.2849,28300.0
2012-05-03 11:15:00,73.64,73.64,73.53,73.54,21700.0,52.2991,52.2991,52.221,52.2281,21700.0
2012-05-03 11:20:00,73.55,73.6,73.49,73.6,34000.0,52.2352,52.2707,52.1926,52.2707,34000.0
2012-05-03 11:25:00,73.6,73.61,73.39,73.41,48500.0,52.2707,52.2778,52.1216,52.1358,48500.0
2012-05-03 11:30:00,73.43,73.46,73.35,73.35,43900.0,52.15,52.1713,52.0932,52.0932,43900.0
2012-05-03 11:35:00,73.33,73.36,73.16,73.18,78900.0,52.079,52.1003,51.9582,51.9724,78900.0
2012-05-03 11:40:00,73.21,73.29,73.17,73.25,32900.0,51.9937,52.0505,51.9653,52.0221,32900.0
2012-05-03 11:45:00,73.25,73.26,72.95,73.0,88300.0,52.0221,52.0292,51.8091,51.8446,88300.0
2012-05-03 11:50:00,73.0,73.03,72.91,73.03,65700.0,51.8446,51.8659,51.7807,51.8659,65700.0
2012-05-03 11:55:00,73.03,73.12,72.97,73.08,34800.0,51.8659,51.9298,51.8233,51.9014,34800.0
2012-05-03 12:00:00,73.08,73.14,72.98,73.01,54000.0,51.9014,51.944,51.8304,51.8517,54000.0
2012-05-03 12:05:00,73.0,73.04,72.94,73.01,36500.0,51.8446,51.873,51.802,51.8517,36500.0
2012-05-03 12:10:00,73.01,73.06,72.95,73.0,43100.0,51.8517,51.8872,51.8091,51.8446,43100.0
2012-05-03 12:15:00,73.01,73.11,73.0,73.07,31800.0,51.8517,51.9227,51.8446,51.8943,31800.0
2012-05-03 12:20:00,73.07,73.09,72.96,72.99,42000.0,51.8943,51.9085,51.8162,51.8375,42000.0
2012-05-03 12:25:00,72.99,72.99,72.86,72.93,65300.0,51.8375,51.8375,51.7452,51.7949,65300.0
2012-05-03 12:30:00,72.94,72.96,72.87,72.9,22500.0,51.802,51.8162,51.7523,51.7736,22500.0
2012-05-03 12:35:00,72.92,72.94,72.88,72.9,44400.0,51.7878,51.802,51.7594,51.7736,44400.0
2012-05-03 12:40:00,72.92,73.04,72.88,72.89,134500.0,51.7878,51.873,51.7594,51.7665,134500.0
2012-05-03 12:45:00,72.89,72.94,72.85,72.93,30600.0,51.7665,51.802,51.7381,51.7949,30600.0
2012-05-03 12:50:00,72.93,72.94,72.83,72.85,20900.0,51.7949,51.802,51.7239,51.7381,20900.0
2012-05-03 12:55:00,72.86,72.91,72.81,72.82,28900.0,51.7452,51.7807,51.7097,51.7168,28900.0
2012-05-03 13:00:00,72.82,72.95,72.82,72.91,31900.0,51.7168,51.8091,51.7168,51.7807,31900.0
2012-05-03 13:05:00,72.9,72.99,72.88,72.98,46500.0,51.7736,51.8375,51.7594,51.8304,46500.0
2012-05-03 13:10:00,72.98,72.98,72.79,72.83,49300.0,51.8304,51.8304,51.6954,51.7239,49300.0
2012-05-03 13:15:00,72.83,72.85,72.72,72.73,116000.0,51.7239,51.7381,51.6457,51.6528,116000.0
2012-05-03 13:20:00,72.74,72.75,72.61,72.65,85300.0,51.6599,51.667,51.5676,51.596,85300.0
2012-05-03 13:25:00,72.65,72.69,72.64,72.65,35900.0,51.596,51.6244,51.5889,51.596,35900.0
2012-05-03 13:30:00,72.65,72.65,72.52,72.53,76300.0,51.596,51.596,51.5037,51.5108,76300.0
2012-05-03 13:35:00,72.53,72.6,72.5,72.59,76000.0,51.5108,51.5605,51.4895,51.5534,76000.0
2012-05-03 13:40:00,72.58,72.59,72.3,72.32,115500.0,51.5463,51.5534,51.3474,51.3617,115500.0
2012-05-03 13:45:00,72.32,72.36,72.18,72.22,143500.0,51.3617,51.3901,51.2622,51.2906,143500.0
2012-05-03 13:50:00,72.22,72.33,72.19,72.33,91600.0,51.2906,51.3688,51.2693,51.3688,91600.0
2012-05-03 13:55:00,72.34,72.48,72.32,72.4,64500.0,51.3759,51.4753,51.3617,51.4185,64500.0
2012-05-03 14:00:00,72.4,72.44,72.34,72.36,83600.0,51.4185,51.4469,51.3759,51.3901,83600.0
2012-05-03 14:05:00,72.36,72.39,72.31,72.34,71200.0,51.3901,51.4114,51.3546,51.3759,71200.0
2012-05-03 14:10:00,72.35,72.4,72.34,72.4,64200.0,51.383,51.4185,51.3759,51.4185,64200.0
2012-05-03 14:15:00,72.39,72.52,72.39,72.52,68800.0,51.4114,51.5037,51.4114,51.5037,68800.0
2012-05-03 14:20:00,72.52,72.67,72.51,72.67,135700.0,51.5037,51.6102,51.4966,51.6102,135700.0
2012-05-03 14:25:00,72.67,72.76,72.66,72.73,85900.0,51.6102,51.6741,51.6031,51.6528,85900.0
2012-05-03 14:30:00,72.72,72.75,72.71,72.73,69300.0,51.6457,51.667,51.6386,51.6528,69300.0
2012-05-03 14:35:00,72.73,72.73,72.64,72.65,65900.0,51.6528,51.6528,51.5889,51.596,65900.0
2012-05-03 14:40:00,72.65,72.67,72.49,72.56,93100.0,51.596,51.6102,51.4824,51.5321,93100.0
2012-05-03 14:45:00,72.58,72.59,72.47,72.48,94700.0,51.5463,51.5534,51.4682,51.4753,94700.0
2012-05-03 14:50:00,72.48,72.55,72.46,72.52,42600.0,51.4753,51.525,51.4611,51.5037,42600.0
2012-05-03 14:55:00,72.52,72.57,72.5,72.56,54300.0,51.5037,51.5392,51.4895,51.5321,54300.0
2012-05-03 15:00:00,72.56,72.59,72.53,72.59,64400.0,51.5321,51.5534,51.5108,51.5534,64400.0
2012-05-03 15:05:00,72.59,72.65,72.59,72.65,52200.0,51.5534,51.596,51.5534,51.596,52200.0
2012-05-03 15:10:00,72.65,72.73,72.65,72.72,52700.0,51.596,51.6528,51.596,51.6457,52700.0
2012-05-03 15:15:00,72.73,72.9,72.73,72.87,88700.0,51.6528,51.7736,51.6528,51.7523,88700.0
2012-05-03 15:20:00,72.88,72.92,72.81,72.85,100300.0,51.7594,51.7878,51.7097,51.7381,100300.0
2012-05-03 15:25:00,72.85,72.85,72.68,72.69,139200.0,51.7381,51.7381,51.6173,51.6244,139200.0
2012-05-03 15:30:00,72.69,72.81,72.68,72.8,86700.0,51.6244,51.7097,51.6173,51.7025,86700.0
2012-05-03 15:35:00,72.81,72.83,72.62,72.62,109000.0,51.7097,51.7239,51.5747,51.5747,109000.0
2012-05-03 15:40:00,72.63,72.72,72.62,72.69,118000.0,51.5818,51.6457,51.5747,51.6244,118000.0
2012-05-03 15:45:00,72.69,72.74,72.61,72.71,207800.0,51.6244,51.6599,51.5676,51.6386,207800.0
2012-05-03 15:50:00,72.71,72.72,72.56,72.59,181300.0,51.6386,51.6457,51.5321,51.5534,181300.0
2012-05-03 15:55:00,72.61,72.66,72.57,72.61,344000.0,51.5676,51.6031,51.5392,51.5676,344000.0
2012-05-04 09:30:00,71.89,71.89,71.26,71.38,273000.0,51.0563,51.0563,50.6088,50.6941,273000.0
2012-05-04 09:35:00,71.37,71.41,70.62,71.05,317200.0,50.687,50.7154,50.1543,50.4597,317200.0
2012-05-04 09:40:00,71.11,71.21,70.89,70.93,189300.0,50.5023,50.5733,50.3461,50.3745,189300.0
2012-05-04 09:45:00,70.93,71.17,70.77,71.17,265900.0,50.3745,50.5449,50.2608,50.5449,265900.0
2012-05-04 09:50:00,71.17,71.29,71.08,71.16,104000.0,50.5449,50.6301,50.481,50.5378,104000.0
2012-05-04 09:55:00,71.16,71.19,70.78,70.94,142100.0,50.5378,50.5591,50.2679,50.3816,142100.0
2012-05-04 10:00:00,70.93,70.93,70.65,70.68,104500.0,50.3745,50.3745,50.1756,50.1969,104500.0
2012-05-04 10:05:00,70.67,70.98,70.66,70.81,123400.0,50.1898,50.41,50.1827,50.2893,123400.0
2012-05-04 10:10:00,70.81,70.81,70.53,70.54,112200.0,50.2893,50.2893,50.0904,50.0975,112200.0
2012-05-04 10:15:00,70.53,70.62,70.49,70.49,121200.0,50.0904,50.1543,50.062,50.062,121200.0
2012-05-04 10:20:00,70.48,70.58,70.31,70.58,141600.0,50.0549,50.1259,49.9342,50.1259,141600.0
2012-05-04 10:25:00,70.58,70.75,70.58,70.59,131800.0,50.1259,50.2466,50.1259,50.133,131800.0
2012-05-04 10:30:00,70.6,70.61,70.35,70.37,110000.0,50.1401,50.1472,49.9626,49.9768,110000.0
2012-05-04 10:35:00,70.36,70.37,69.97,70.05,293700.0,49.9697,49.9768,49.6927,49.7495,293700.0
2012-05-04 10:40:00,70.04,70.35,70.03,70.28,115800.0,49.7424,49.9626,49.7353,49.9128,115800.0
2012-05-04 10:45:00,70.28,70.29,70.08,70.25,140300.0,49.9128,49.9199,49.7708,49.8915,140300.0
2012-05-04 10:50:00,70.27,70.27,70.15,70.21,65500.0,49.9057,49.9057,49.8205,49.8631,65500.0
2012-05-04 10:55:00,70.22,70.34,70.17,70.34,64500.0,49.8702,49.9555,49.8347,49.9555,64500.0
2012-05-04 11:00:00,70.35,70.39,70.15,70.36,93300.0,49.9626,49.991,49.8205,49.9697,93300.0
2012-05-04 11:05:00,70.37,70.57,70.35,70.5,136100.0,49.9768,50.1188,49.9626,50.0691,136100.0
2012-05-04 11:10:00,70.51,70.64,70.5,70.56,95400.0,50.0762,50.1685,50.0691,50.1117,95400.0
2012-05-04 11:15:00,70.56,70.68,70.49,70.61,101800.0,50.1117,50.1969,50.062,50.1472,101800.0
2012-05-04 11:20:00,70.61,70.61,70.34,70.35,82500.0,50.1472,50.1472,49.9555,49.9626,82500.0
2012-05-04 11:25:00,70.35,70.47,70.34,70.37,75900.0,49.9626,50.0478,49.9555,49.9768,75900.0
2012-05-04 11:30:00,70.38,70.43,70.22,70.28,67400.0,49.9839,50.0194,49.8702,49.9128,67400.0
2012-05-04 11:35:00,70.28,70.28,70.09,70.09,62400.0,49.9128,49.9128,49.7779,49.7779,62400.0
2012-05-04 11:40:00,70.09,70.13,69.9,69.93,193300.0,49.7779,49.8063,49.643,49.6643,193300.0
2012-05-04 11:45:00,69.91,70.06,69.9,70.04,83800.0,49.6501,49.7566,49.643,49.7424,83800.0
2012-05-04 11:50:00,70.04,70.05,69.93,70.01,98400.0,49.7424,49.7495,49.6643,49.7211,98400.0
2012-05-04 11:55:00,70.0,70.01,69.82,69.83,92300.0,49.714,49.7211,49.5862,49.5933,92300.0
2012-05-04 12:00:00,69.82,69.93,69.75,69.91,88800.0,49.5862,49.6643,49.5364,49.6501,88800.0
2012-05-04 12:05:00,69.91,69.98,69.86,69.96,106100.0,49.6501,49.6998,49.6146,49.6856,106100.0
2012-05-04 12:10:00,69.96,69.98,69.89,69.9,77500.0,49.6856,49.6998,49.6359,49.643,77500.0
2012-05-04 12:15:00,69.9,69.92,69.84,69.84,43300.0,49.643,49.6572,49.6004,49.6004,43300.0
2012-05-04 12:20:00,69.84,69.89,69.72,69.73,42900.0,49.6004,49.6359,49.5151,49.5222,42900.0
2012-05-04 12:25:00,69.75,69.92,69.73,69.84,81600.0,49.5364,49.6572,49.5222,49.6004,81600.0
2012-05-04 12:30:00,69.84,69.85,69.71,69.73,95400.0,49.6004,49.6075,49.508,49.5222,95400.0
2012-05-04 12:35:00,69.74,69.76,69.53,69.55,81900.0,49.5293,49.5435,49.3802,49.3944,81900.0
2012-05-04 12:40:00,69.54,69.58,69.45,69.5,89900.0,49.3873,49.4157,49.3234,49.3589,89900.0
2012-05-04 12:45:00,69.49,69.55,69.46,69.52,59100.0,49.3518,49.3944,49.3305,49.3731,59100.0
2012-05-04 12:50:00,69.52,69.65,69.52,69.58,58600.0,49.3731,49.4654,49.3731,49.4157,58600.0
2012-05-04 12:55:00,69.59,69.76,69.59,69.76,44900.0,49.4228,49.5435,49.4228,49.5435,44900.0
2012-05-04 13:00:00,69.76,69.9,69.75,69.87,45700.0,49.5435,49.643,49.5364,49.6217,45700.0
2012-05-04 13:05:00,69.9,70.05,69.89,69.98,92000.0,49.643,49.7495,49.6359,49.6998,92000.0
2012-05-04 13:10:00,69.97,70.04,69.9,69.94,138200.0,49.6927,49.7424,49.643,49.6714,138200.0
2012-05-04 13:15:00,69.93,70.14,69.88,70.13,49500.0,49.6643,49.8134,49.6288,49.8063,49500.0
2012-05-04 13:20:00,70.13,70.14,69.96,70.0,30200.0,49.8063,49.8134,49.6856,49.714,30200.0
2012-05-04 13:25:00,70.02,70.2,70.01,70.19,39000.0,49.7282,49.856,49.7211,49.8489,39000.0
2012-05-04 13:30:00,70.19,70.33,70.11,70.33,86100.0,49.8489,49.9484,49.7921,49.9484,86100.0
2012-05-04 13:35:00,70.32,70.47,70.26,70.47,70200.0,49.9413,50.0478,49.8986,50.0478,70200.0
2012-05-04 13:40:00,70.47,70.51,70.37,70.38,76000.0,50.0478,50.0762,49.9768,49.9839,76000.0
2012-05-04 13:45:00,70.38,70.44,70.26,70.31,74500.0,49.9839,50.0265,49.8986,49.9342,74500.0
2012-05-04 13:50:00,70.31,70.39,70.29,70.36,51300.0,49.9342,49.991,49.9199,49.9697,51300.0
2012-05-04 13:55:00,70.36,70.61,70.35,70.58,64800.0,49.9697,50.1472,49.9626,50.1259,64800.0
2012-05-04 14:00:00,70.57,70.57,70.43,70.5,64200.0,50.1188,50.1188,50.0194,50.0691,64200.0
2012-05-04 14:05:00,70.5,70.51,70.43,70.49,41700.0,50.0691,50.0762,50.0194,50.062,41700.0
2012-05-04 14:10:00,70.49,70.49,70.35,70.36,54100.0,50.062,50.062,49.9626,49.9697,54100.0
2012-05-04 14:15:00,70.35,70.38,70.23,70.37,95300.0,49.9626,49.9839,49.8773,49.9768,95300.0
2012-05-04 14:20:00,70.37,70.4,70.31,70.37,83800.0,49.9768,49.9981,49.9342,49.9768,83800.0
2012-05-04 14:25:00,70.35,70.37,70.19,70.25,71000.0,49.9626,49.9768,49.8489,49.8915,71000.0
2012-05-04 14:30:00,70.25,70.28,70.17,70.17,66100.0,49.8915,49.9128,49.8347,49.8347,66100.0
2012-05-04 14:35:00,70.17,70.17,69.9,69.91,121900.0,49.8347,49.8347,49.643,49.6501,121900.0
2012-05-04 14:40:00,69.91,69.95,69.79,69.85,112600.0,49.6501,49.6785,49.5648,49.6075,112600.0
2012-05-04 14:45:00,69.85,69.95,69.82,69.86,71200.0,49.6075,49.6785,49.5862,49.6146,71200.0
2012-05-04 14:50:00,69.85,69.89,69.77,69.78,55900.0,49.6075,49.6359,49.5506,49.5577,55900.0
2012-05-04 14:55:00,69.78,70.01,69.78,69.88,99100.0,49.5577,49.7211,49.5577,49.6288,99100.0
2012-05-04 15:00:00,69.88,70.16,69.88,70.15,109200.0,49.6288,49.8276,49.6288,49.8205,109200.0
2012-05-04 15:05:00,70.14,70.19,70.1,70.1,87200.0,49.8134,49.8489,49.785,49.785,87200.0
2012-05-04 15:10:00,70.11,70.14,70.08,70.09,96500.0,49.7921,49.8134,49.7708,49.7779,96500.0
2012-05-04 15:15:00,70.08,70.14,70.07,70.12,83500.0,49.7708,49.8134,49.7637,49.7992,83500.0
2012-05-04 15:20:00,70.12,70.14,70.06,70.13,80200.0,49.7992,49.8134,49.7566,49.8063,80200.0
2012-05-04 15:25:00,70.12,70.13,70.02,70.09,80200.0,49.7992,49.8063,49.7282,49.7779,80200.0
2012-05-04 15:30:00,70.08,70.11,70.03,70.07,189900.0,49.7708,49.7921,49.7353,49.7637,189900.0
2012-05-04 15:35:00,70.08,70.08,69.95,69.97,196600.0,49.7708,49.7708,49.6785,49.6927,196600.0
2012-05-04 15:40:00,69.96,70.1,69.96,70.08,207100.0,49.6856,49.785,49.6856,49.7708,207100.0
2012-05-04 15:45:00,70.08,70.11,70.02,70.03,199500.0,49.7708,49.7921,49.7282,49.7353,199500.0
2012-05-04 15:50:00,70.03,70.14,70.0,70.0,277200.0,49.7353,49.8134,49.714,49.714,277200.0
2012-05-04 15:55:00,70.01,70.08,69.94,69.94,438000.0,49.7211,49.7708,49.6714,49.6714,438000.0
2012-05-07 09:30:00,69.81,70.12,69.61,69.61,205800.0,49.5791,49.7992,49.437,49.437,205800.0
2012-05-07 09:35:00,69.61,69.95,69.45,69.94,121800.0,49.437,49.6785,49.3234,49.6714,121800.0
2012-05-07 09:40:00,69.91,70.19,69.9,69.94,140500.0,49.6501,49.8489,49.643,49.6714,140500.0
2012-05-07 09:45:00,69.94,69.94,69.68,69.72,100900.0,49.6714,49.6714,49.4867,49.5151,100900.0
2012-05-07 09:50:00,69.72,69.8,69.63,69.64,140100.0,49.5151,49.5719,49.4512,49.4583,140100.0
2012-05-07 09:55:00,69.64,69.93,69.55,69.9,80400.0,49.4583,49.6643,49.3944,49.643,80400.0
2012-05-07 10:00:00,69.9,70.26,69.8,70.13,102200.0,49.643,49.8986,49.5719,49.8063,102200.0
2012-05-07 10:05:00,70.13,70.18,69.8,69.82,72800.0,49.8063,49.8418,49.5719,49.5862,72800.0
2012-05-07 10:10:00,69.83,69.91,69.61,69.61,131500.0,49.5933,49.6501,49.437,49.437,131500.0
2012-05-07 10:15:00,69.61,69.88,69.57,69.87,72600.0,49.437,49.6288,49.4086,49.6217,72600.0
2012-05-07 10:20:00,69.87,69.93,69.78,69.85,86200.0,49.6217,49.6643,49.5577,49.6075,86200.0
2012-05-07 10:25:00,69.84,69.85,69.63,69.65,133200.0,49.6004,49.6075,49.4512,49.4654,133200.0
2012-05-07 10:30:00,69.65,69.8,69.64,69.76,104700.0,49.4654,49.5719,49.4583,49.5435,104700.0
2012-05-07 10:35:00,69.76,69.76,69.61,69.61,53300.0,49.5435,49.5435,49.437,49.437,53300.0
2012-05-07 10:40:00,69.62,69.65,69.47,69.47,84400.0,49.4441,49.4654,49.3376,49.3376,84400.0
2012-05-07 10:45:00,69.47,69.56,69.42,69.56,95600.0,49.3376,49.4015,49.3021,49.4015,95600.0
2012-05-07 10:50:00,69.55,69.57,69.46,69.55,73700.0,49.3944,49.4086,49.3305,49.3944,73700.0
2012-05-07 10:55:00,69.55,69.56,69.35,69.42,110400.0,49.3944,49.4015,49.2524,49.3021,110400.0
2012-05-07 11:00:00,69.41,69.7,69.41,69.69,92000.0,49.295,49.5009,49.295,49.4938,92000.0
2012-05-07 11:05:00,69.69,69.85,69.67,69.85,113100.0,49.4938,49.6075,49.4796,49.6075,113100.0
2012-05-07 11:10:00,69.84,70.03,69.84,69.98,87700.0,49.6004,49.7353,49.6004,49.6998,87700.0
2012-05-07 11:15:00,69.98,70.05,69.9,70.01,69400.0,49.6998,49.7495,49.643,49.7211,69400.0
2012-05-07 11:20:00,70.01,70.11,69.97,69.99,63600.0,49.7211,49.7921,49.6927,49.7069,63600.0
2012-05-07 11:25:00,70.0,70.0,69.92,69.98,42600.0,49.714,49.714,49.6572,49.6998,42600.0
2012-05-07 11:30:00,69.97,70.07,69.97,70.04,43200.0,49.6927,49.7637,49.6927,49.7424,43200.0
2012-05-07 11:35:00,70.06,70.06,69.96,70.01,39900.0,49.7566,49.7566,49.6856,49.7211,39900.0
2012-05-07 11:40:00,70.02,70.04,69.88,69.89,35000.0,49.7282,49.7424,49.6288,49.6359,35000.0
2012-05-07 11:45:00,69.89,70.01,69.87,70.01,24900.0,49.6359,49.7211,49.6217,49.7211,24900.0
2012-05-07 11:50:00,70.0,70.1,70.0,70.09,30200.0,49.714,49.785,49.714,49.7779,30200.0
2012-05-07 11:55:00,70.09,70.16,70.05,70.13,48500.0,49.7779,49.8276,49.7495,49.8063,48500.0
2012-05-07 12:00:00,70.11,70.36,70.11,70.36,61000.0,49.7921,49.9697,49.7921,49.9697,61000.0
2012-05-07 12:05:00,70.36,70.61,70.36,70.58,101200.0,49.9697,50.1472,49.9697,50.1259,101200.0
2012-05-07 12:10:00,70.58,70.59,70.36,70.52,54100.0,50.1259,50.133,49.9697,50.0833,54100.0
2012-05-07 12:15:00,70.51,70.56,70.45,70.5,42100.0,50.0762,50.1117,50.0336,50.0691,42100.0
2012-05-07 12:20:00,70.48,70.66,70.47,70.65,33800.0,50.0549,50.1827,50.0478,50.1756,33800.0
2012-05-07 12:25:00,70.63,70.72,70.59,70.72,51900.0,50.1614,50.2253,50.133,50.2253,51900.0
2012-05-07 12:30:00,70.71,70.95,70.71,70.95,54800.0,50.2182,50.3887,50.2182,50.3887,54800.0
2012-05-07 12:35:00,70.95,71.0,70.83,70.83,97000.0,50.3887,50.4242,50.3035,50.3035,97000.0
2012-05-07 12:40:00,70.84,71.02,70.8,71.02,65700.0,50.3106,50.4384,50.2821,50.4384,65700.0
2012-05-07 12:45:00,71.0,71.1,70.99,71.04,49600.0,50.4242,50.4952,50.4171,50.4526,49600.0
2012-05-07 12:50:00,71.05,71.08,70.94,70.94,53700.0,50.4597,50.481,50.3816,50.3816,53700.0
2012-05-07 12:55:00,70.93,70.94,70.68,70.84,76900.0,50.3745,50.3816,50.1969,50.3106,76900.0
2012-05-07 13:00:00,70.84,70.93,70.76,70.89,103100.0,50.3106,50.3745,50.2537,50.3461,103100.0
2012-05-07 13:05:00,70.89,70.99,70.82,70.85,56800.0,50.3461,50.4171,50.2964,50.3177,56800.0
2012-05-07 13:10:00,70.85,70.94,70.73,70.92,45000.0,50.3177,50.3816,50.2324,50.3674,45000.0
2012-05-07 13:15:00,70.91,70.97,70.81,70.93,38500.0,50.3603,50.4029,50.2893,50.3745,38500.0
2012-05-07 13:20:00,70.93,71.1,70.92,71.05,54200.0,50.3745,50.4952,50.3674,50.4597,54200.0
2012-05-07 13:25:00,71.04,71.04,70.9,70.9,24900.0,50.4526,50.4526,50.3532,50.3532,24900.0
2012-05-07 13:30:00,70.9,71.0,70.9,70.98,25300.0,50.3532,50.4242,50.3532,50.41,25300.0
2012-05-07 13:35:00,70.97,71.0,70.86,70.94,27700.0,50.4029,50.4242,50.3248,50.3816,27700.0
2012-05-07 13:40:00,70.95,70.99,70.84,70.88,28200.0,50.3887,50.4171,50.3106,50.339,28200.0
2012-05-07 13:45:00,70.85,70.94,70.8,70.9,22600.0,50.3177,50.3816,50.2821,50.3532,22600.0
2012-05-07 13:50:00,70.9,70.91,70.77,70.88,22200.0,50.3532,50.3603,50.2608,50.339,22200.0
2012-05-07 13:55:00,70.89,70.94,70.78,70.82,30100.0,50.3461,50.3816,50.2679,50.2964,30100.0
2012-05-07 14:00:00,70.8,70.87,70.75,70.75,37400.0,50.2821,50.3319,50.2466,50.2466,37400.0
2012-05-07 14:05:00,70.75,70.83,70.69,70.69,46100.0,50.2466,50.3035,50.204,50.204,46100.0
2012-05-07 14:10:00,70.69,70.79,70.65,70.77,37300.0,50.204,50.275,50.1756,50.2608,37300.0
2012-05-07 14:15:00,70.76,70.8,70.66,70.69,28500.0,50.2537,50.2821,50.1827,50.204,28500.0
2012-05-07 14:20:00,70.67,70.82,70.67,70.76,26600.0,50.1898,50.2964,50.1898,50.2537,26600.0
2012-05-07 14:25:00,70.77,70.77,70.68,70.74,30900.0,50.2608,50.2608,50.1969,50.2395,30900.0
2012-05-07 14:30:00,70.74,70.75,70.64,70.71,35900.0,50.2395,50.2466,50.1685,50.2182,35900.0
2012-05-07 14:35:00,70.71,70.74,70.68,70.74,23800.0,50.2182,50.2395,50.1969,50.2395,23800.0
2012-05-07 14:40:00,70.74,70.8,70.7,70.79,42000.0,50.2395,50.2821,50.2111,50.275,42000.0
2012-05-07 14:45:00,70.79,70.83,70.74,70.74,37100.0,50.275,50.3035,50.2395,50.2395,37100.0
2012-05-07 14:50:00,70.74,70.82,70.71,70.76,61100.0,50.2395,50.2964,50.2182,50.2537,61100.0
2012-05-07 14:55:00,70.76,70.85,70.75,70.83,36900.0,50.2537,50.3177,50.2466,50.3035,36900.0
2012-05-07 15:00:00,70.83,70.87,70.61,70.62,53700.0,50.3035,50.3319,50.1472,50.1543,53700.0
2012-05-07 15:05:00,70.63,70.66,70.55,70.55,40700.0,50.1614,50.1827,50.1046,50.1046,40700.0
2012-05-07 15:10:00,70.55,70.67,70.55,70.64,49700.0,50.1046,50.1898,50.1046,50.1685,49700.0
2012-05-07 15:15:00,70.63,70.71,70.57,70.7,53100.0,50.1614,50.2182,50.1188,50.2111,53100.0
2012-05-07 15:20:00,70.7,70.77,70.66,70.75,46400.0,50.2111,50.2608,50.1827,50.2466,46400.0
2012-05-07 15:25:00,70.75,70.77,70.68,70.7,55700.0,50.2466,50.2608,50.1969,50.2111,55700.0
2012-05-07 15:30:00,70.7,70.82,70.67,70.82,46700.0,50.2111,50.2964,50.1898,50.2964,46700.0
2012-05-07 15:35:00,70.82,70.87,70.75,70.83,55000.0,50.2964,50.3319,50.2466,50.3035,55000.0
2012-05-07 15:40:00,70.83,70.83,70.71,70.76,90800.0,50.3035,50.3035,50.2182,50.2537,90800.0
2012-05-07 15:45:00,70.76,70.82,70.7,70.73,87900.0,50.2537,50.2964,50.2111,50.2324,87900.0
2012-05-07 15:50:00,70.72,70.73,70.54,70.55,120700.0,50.2253,50.2324,50.0975,50.1046,120700.0
2012-05-07 15:55:00,70.56,70.64,70.55,70.61,234300.0,50.1117,50.1685,50.1046,50.1472,234300.0
2012-05-08 09:30:00,69.92,70.2,69.71,69.71,181700.0,49.6572,49.856,49.508,49.508,181700.0
2012-05-08 09:35:00,69.71,69.78,69.51,69.72,79000.0,49.508,49.5577,49.366,49.5151,79000.0
2012-05-08 09:40:00,69.7,69.8,69.44,69.5,111000.0,49.5009,49.5719,49.3163,49.3589,111000.0
2012-05-08 09:45:00,69.49,69.83,69.47,69.8,94100.0,49.3518,49.5933,49.3376,49.5719,94100.0
2012-05-08 09:50:00,69.79,69.91,69.77,69.82,136700.0,49.5648,49.6501,49.5506,49.5862,136700.0
2012-05-08 09:55:00,69.82,69.99,69.64,69.77,116800.0,49.5862,49.7069,49.4583,49.5506,116800.0
2012-05-08 10:00:00,69.78,69.79,69.51,69.56,97300.0,49.5577,49.5648,49.366,49.4015,97300.0
2012-05-08 10:05:00,69.55,69.57,69.27,69.32,107700.0,49.3944,49.4086,49.1955,49.2311,107700.0
2012-05-08 10:10:00,69.32,69.32,69.06,69.14,72600.0,49.2311,49.2311,49.0464,49.1032,72600.0
2012-05-08 10:15:00,69.13,69.49,69.05,69.38,94400.0,49.0961,49.3518,49.0393,49.2737,94400.0
2012-05-08 10:20:00,69.36,69.38,69.27,69.29,51500.0,49.2595,49.2737,49.1955,49.2097,51500.0
2012-05-08 10:25:00,69.31,69.38,69.19,69.34,82100.0,49.224,49.2737,49.1387,49.2453,82100.0
2012-05-08 10:30:00,69.31,69.32,69.05,69.05,92600.0,49.224,49.2311,49.0393,49.0393,92600.0
2012-05-08 10:35:00,69.05,69.16,68.94,69.14,133000.0,49.0393,49.1174,48.9612,49.1032,133000.0
2012-05-08 10:40:00,69.14,69.15,68.92,68.93,71200.0,49.1032,49.1103,48.947,48.9541,71200.0
2012-05-08 10:45:00,68.94,68.95,68.8,68.89,83000.0,48.9612,48.9683,48.8617,48.9257,83000.0
2012-05-08 10:50:00,68.87,68.97,68.79,68.79,91000.0,48.9115,48.9825,48.8546,48.8546,91000.0
2012-05-08 10:55:00,68.79,68.85,68.71,68.77,89300.0,48.8546,48.8973,48.7978,48.8404,89300.0
2012-05-08 11:00:00,68.76,68.79,68.52,68.53,125600.0,48.8333,48.8546,48.6629,48.67,125600.0
2012-05-08 11:05:00,68.53,68.6,68.4,68.55,133900.0,48.67,48.7197,48.5777,48.6842,133900.0
2012-05-08 11:10:00,68.53,68.6,68.45,68.49,81400.0,48.67,48.7197,48.6132,48.6416,81400.0
2012-05-08 11:15:00,68.49,68.53,68.37,68.42,137400.0,48.6416,48.67,48.5564,48.5919,137400.0
2012-05-08 11:20:00,68.43,68.7,68.41,68.69,141700.0,48.599,48.7907,48.5848,48.7836,141700.0
2012-05-08 11:25:00,68.69,68.7,68.58,68.59,73600.0,48.7836,48.7907,48.7055,48.7126,73600.0
2012-05-08 11:30:00,68.6,68.61,68.45,68.52,81100.0,48.7197,48.7268,48.6132,48.6629,81100.0
2012-05-08 11:35:00,68.53,68.7,68.51,68.67,168900.0,48.67,48.7907,48.6558,48.7694,168900.0
2012-05-08 11:40:00,68.67,68.72,68.62,68.63,112200.0,48.7694,48.8049,48.7339,48.741,112200.0
2012-05-08 11:45:00,68.64,68.71,68.58,68.71,55200.0,48.7481,48.7978,48.7055,48.7978,55200.0
2012-05-08 11:50:00,68.72,69.12,68.67,69.0,153700.0,48.8049,49.089,48.7694,49.0038,153700.0
2012-05-08 11:55:00,69.0,69.02,68.85,68.87,62900.0,49.0038,49.018,48.8973,48.9115,62900.0
2012-05-08 12:00:00,68.88,68.99,68.8,68.81,28700.0,48.9186,48.9967,48.8617,48.8689,28700.0
2012-05-08 12:05:00,68.81,68.88,68.75,68.76,45900.0,48.8689,48.9186,48.8262,48.8333,45900.0
2012-05-08 12:10:00,68.76,68.87,68.72,68.84,48500.0,48.8333,48.9115,48.8049,48.8902,48500.0
2012-05-08 12:15:00,68.83,68.83,68.7,68.71,27200.0,48.8831,48.8831,48.7907,48.7978,27200.0
2012-05-08 12:20:00,68.72,68.72,68.57,68.57,61600.0,48.8049,48.8049,48.6984,48.6984,61600.0
2012-05-08 12:25:00,68.56,68.75,68.53,68.59,64200.0,48.6913,48.8262,48.67,48.7126,64200.0
2012-05-08 12:30:00,68.59,68.63,68.55,68.6,45600.0,48.7126,48.741,48.6842,48.7197,45600.0
2012-05-08 12:35:00,68.6,68.71,68.58,68.71,51100.0,48.7197,48.7978,48.7055,48.7978,51100.0
2012-05-08 12:40:00,68.71,68.75,68.59,68.73,82000.0,48.7978,48.8262,48.7126,48.812,82000.0
2012-05-08 12:45:00,68.73,68.8,68.71,68.72,76900.0,48.812,48.8617,48.7978,48.8049,76900.0
2012-05-08 12:50:00,68.73,68.77,68.62,68.66,39900.0,48.812,48.8404,48.7339,48.7623,39900.0
2012-05-08 12:55:00,68.67,68.8,68.66,68.75,70900.0,48.7694,48.8617,48.7623,48.8262,70900.0
2012-05-08 13:00:00,68.75,68.84,68.72,68.83,64900.0,48.8262,48.8902,48.8049,48.8831,64900.0
2012-05-08 13:05:00,68.84,68.92,68.82,68.91,45200.0,48.8902,48.947,48.876,48.9399,45200.0
2012-05-08 13:10:00,68.92,68.94,68.77,68.86,35300.0,48.947,48.9612,48.8404,48.9044,35300.0
2012-05-08 13:15:00,68.82,69.09,68.82,69.0,80400.0,48.876,49.0677,48.876,49.0038,80400.0
2012-05-08 13:20:00,68.99,69.01,68.8,68.8,45000.0,48.9967,49.0109,48.8617,48.8617,45000.0
2012-05-08 13:25:00,68.81,68.87,68.78,68.85,62100.0,48.8689,48.9115,48.8475,48.8973,62100.0
2012-05-08 13:30:00,68.85,68.94,68.81,68.87,130200.0,48.8973,48.9612,48.8689,48.9115,130200.0
2012-05-08 13:35:00,68.88,68.95,68.84,68.89,56600.0,48.9186,48.9683,48.8902,48.9257,56600.0
2012-05-08 13:40:00,68.89,68.93,68.83,68.92,27700.0,48.9257,48.9541,48.8831,48.947,27700.0
2012-05-08 13:45:00,68.93,68.97,68.88,68.9,46400.0,48.9541,48.9825,48.9186,48.9328,46400.0
2012-05-08 13:50:00,68.89,68.9,68.74,68.75,38000.0,48.9257,48.9328,48.8191,48.8262,38000.0
2012-05-08 13:55:00,68.75,68.92,68.75,68.92,39900.0,48.8262,48.947,48.8262,48.947,39900.0
2012-05-08 14:00:00,68.92,68.96,68.84,68.87,61300.0,48.947,48.9754,48.8902,48.9115,61300.0
2012-05-08 14:05:00,68.87,69.01,68.87,69.0,51900.0,48.9115,49.0109,48.9115,49.0038,51900.0
2012-05-08 14:10:00,68.99,69.06,68.95,69.01,100700.0,48.9967,49.0464,48.9683,49.0109,100700.0
2012-05-08 14:15:00,68.99,69.18,68.99,69.16,112800.0,48.9967,49.1316,48.9967,49.1174,112800.0
2012-05-08 14:20:00,69.15,69.24,69.14,69.23,83700.0,49.1103,49.1742,49.1032,49.1671,83700.0
2012-05-08 14:25:00,69.23,69.36,69.21,69.36,122900.0,49.1671,49.2595,49.1529,49.2595,122900.0
2012-05-08 14:30:00,69.36,69.49,69.36,69.45,130900.0,49.2595,49.3518,49.2595,49.3234,130900.0
2012-05-08 14:35:00,69.45,69.54,69.4,69.52,76100.0,49.3234,49.3873,49.2879,49.3731,76100.0
2012-05-08 14:40:00,69.52,69.62,69.5,69.5,119400.0,49.3731,49.4441,49.3589,49.3589,119400.0
2012-05-08 14:45:00,69.49,69.66,69.47,69.63,96000.0,49.3518,49.4725,49.3376,49.4512,96000.0
2012-05-08 14:50:00,69.64,69.85,69.63,69.82,105300.0,49.4583,49.6075,49.4512,49.5862,105300.0
2012-05-08 14:55:00,69.82,69.86,69.77,69.79,92500.0,49.5862,49.6146,49.5506,49.5648,92500.0
2012-05-08 15:00:00,69.78,69.89,69.7,69.86,103000.0,49.5577,49.6359,49.5009,49.6146,103000.0
2012-05-08 15:05:00,69.87,69.87,69.78,69.83,119100.0,49.6217,49.6217,49.5577,49.5933,119100.0
2012-05-08 15:10:00,69.83,69.89,69.77,69.86,87000.0,49.5933,49.6359,49.5506,49.6146,87000.0
2012-05-08 15:15:00,69.85,70.2,69.82,70.18,125800.0,49.6075,49.856,49.5862,49.8418,125800.0
2012-05-08 15:20:00,70.19,70.19,70.01,70.06,190700.0,49.8489,49.8489,49.7211,49.7566,190700.0
2012-05-08 15:25:00,70.07,70.39,70.05,70.28,128100.0,49.7637,49.991,49.7495,49.9128,128100.0
2012-05-08 15:30:00,70.27,70.36,70.2,70.2,184200.0,49.9057,49.9697,49.856,49.856,184200.0
2012-05-08 15:35:00,70.2,70.55,70.2,70.49,179200.0,49.856,50.1046,49.856,50.062,179200.0
2012-05-08 15:40:00,70.49,70.6,70.24,70.39,176800.0,50.062,50.1401,49.8844,49.991,176800.0
2012-05-08 15:45:00,70.4,70.43,70.24,70.28,194800.0,49.9981,50.0194,49.8844,49.9128,194800.0
2012-05-08 15:50:00,70.28,70.59,70.28,70.46,211700.0,49.9128,50.133,49.9128,50.0407,211700.0
2012-05-08 15:55:00,70.45,70.59,70.39,70.4,352700.0,50.0336,50.133,49.991,49.9981,352700.0
2012-05-09 09:30:00,69.24,69.26,69.02,69.11,149200.0,49.1742,49.1884,49.018,49.0819,149200.0
2012-05-09 09:35:00,69.08,69.37,68.74,69.32,180500.0,49.0606,49.2666,48.8191,49.2311,180500.0
2012-05-09 09:40:00,69.31,69.44,69.1,69.32,102100.0,49.224,49.3163,49.0748,49.2311,102100.0
2012-05-09 09:45:00,69.31,69.63,69.12,69.22,92400.0,49.224,49.4512,49.089,49.16,92400.0
2012-05-09 09:50:00,69.23,69.47,69.11,69.16,140200.0,49.1671,49.3376,49.0819,49.1174,140200.0
2012-05-09 09:55:00,69.15,69.27,69.05,69.24,159000.0,49.1103,49.1955,49.0393,49.1742,159000.0
2012-05-09 10:00:00,69.22,69.31,69.04,69.19,75300.0,49.16,49.224,49.0322,49.1387,75300.0
2012-05-09 10:05:00,69.19,69.46,69.04,69.14,155300.0,49.1387,49.3305,49.0322,49.1032,155300.0
2012-05-09 10:10:00,69.15,69.6,69.12,69.34,98000.0,49.1103,49.4299,49.089,49.2453,98000.0
2012-05-09 10:15:00,69.34,69.37,68.98,69.06,105300.0,49.2453,49.2666,48.9896,49.0464,105300.0
2012-05-09 10:20:00,69.05,69.22,68.8,68.98,65300.0,49.0393,49.16,48.8617,48.9896,65300.0
2012-05-09 10:25:00,69.0,69.09,68.83,68.86,55700.0,49.0038,49.0677,48.8831,48.9044,55700.0
2012-05-09 10:30:00,68.86,69.09,68.84,69.04,67300.0,48.9044,49.0677,48.8902,49.0322,67300.0
2012-05-09 10:35:00,69.04,69.51,68.99,69.46,82300.0,49.0322,49.366,48.9967,49.3305,82300.0
2012-05-09 10:40:00,69.47,69.55,69.25,69.44,68000.0,49.3376,49.3944,49.1813,49.3163,68000.0
2012-05-09 10:45:00,69.44,69.57,69.3,69.33,80000.0,49.3163,49.4086,49.2168,49.2382,80000.0
2012-05-09 10:50:00,69.35,69.65,69.3,69.55,136200.0,49.2524,49.4654,49.2168,49.3944,136200.0
2012-05-09 10:55:00,69.53,69.54,69.27,69.31,46800.0,49.3802,49.3873,49.1955,49.224,46800.0
2012-05-09 11:00:00,69.31,69.45,69.15,69.44,49500.0,49.224,49.3234,49.1103,49.3163,49500.0
2012-05-09 11:05:00,69.43,69.6,69.34,69.53,45900.0,49.3092,49.4299,49.2453,49.3802,45900.0
2012-05-09 11:10:00,69.53,69.99,69.5,69.89,115100.0,49.3802,49.7069,49.3589,49.6359,115100.0
2012-05-09 11:15:00,69.88,70.0,69.82,69.99,70200.0,49.6288,49.714,49.5862,49.7069,70200.0
2012-05-09 11:20:00,69.98,70.28,69.97,70.24,140700.0,49.6998,49.9128,49.6927,49.8844,140700.0
2012-05-09 11:25:00,70.26,70.31,69.95,70.03,65800.0,49.8986,49.9342,49.6785,49.7353,65800.0
2012-05-09 11:30:00,70.04,70.07,69.89,70.04,101300.0,49.7424,49.7637,49.6359,49.7424,101300.0
2012-05-09 11:35:00,70.04,70.44,70.03,70.44,47300.0,49.7424,50.0265,49.7353,50.0265,47300.0
2012-05-09 11:40:00,70.43,70.5,70.25,70.31,63100.0,50.0194,50.0691,49.8915,49.9342,63100.0
2012-05-09 11:45:00,70.3,70.43,70.28,70.4,44900.0,49.927,50.0194,49.9128,49.9981,44900.0
2012-05-09 11:50:00,70.42,70.43,70.21,70.39,33700.0,50.0123,50.0194,49.8631,49.991,33700.0
2012-05-09 11:55:00,70.39,70.54,70.15,70.16,119400.0,49.991,50.0975,49.8205,49.8276,119400.0
2012-05-09 12:00:00,70.15,70.19,69.98,70.11,58300.0,49.8205,49.8489,49.6998,49.7921,58300.0
2012-05-09 12:05:00,70.11,70.14,70.0,70.02,34800.0,49.7921,49.8134,49.714,49.7282,34800.0
2012-05-09 12:10:00,70.0,70.23,69.96,70.23,41900.0,49.714,49.8773,49.6856,49.8773,41900.0
2012-05-09 12:15:00,70.23,70.42,70.22,70.42,32700.0,49.8773,50.0123,49.8702,50.0123,32700.0
2012-05-09 12:20:00,70.41,70.54,70.29,70.3,49800.0,50.0052,50.0975,49.9199,49.927,49800.0
2012-05-09 12:25:00,70.31,70.36,70.23,70.28,33200.0,49.9342,49.9697,49.8773,49.9128,33200.0
2012-05-09 12:30:00,70.27,70.27,70.04,70.16,46800.0,49.9057,49.9057,49.7424,49.8276,46800.0
2012-05-09 12:35:00,70.16,70.18,69.9,69.92,27800.0,49.8276,49.8418,49.643,49.6572,27800.0
2012-05-09 12:40:00,69.94,70.01,69.87,69.95,52400.0,49.6714,49.7211,49.6217,49.6785,52400.0
2012-05-09 12:45:00,69.96,70.03,69.78,70.03,51100.0,49.6856,49.7353,49.5577,49.7353,51100.0
2012-05-09 12:50:00,70.03,70.06,69.85,69.98,38600.0,49.7353,49.7566,49.6075,49.6998,38600.0
2012-05-09 12:55:00,70.0,70.06,69.91,70.0,39600.0,49.714,49.7566,49.6501,49.714,39600.0
2012-05-09 13:00:00,70.0,70.22,70.0,70.22,54200.0,49.714,49.8702,49.714,49.8702,54200.0
2012-05-09 13:05:00,70.23,70.27,70.02,70.04,18600.0,49.8773,49.9057,49.7282,49.7424,18600.0
2012-05-09 13:10:00,70.05,70.12,69.95,69.95,47500.0,49.7495,49.7992,49.6785,49.6785,47500.0
2012-05-09 13:15:00,69.95,70.22,69.94,70.14,73700.0,49.6785,49.8702,49.6714,49.8134,73700.0
2012-05-09 13:20:00,70.16,70.59,70.16,70.45,46000.0,49.8276,50.133,49.8276,50.0336,46000.0
2012-05-09 13:25:00,70.41,70.5,70.21,70.26,40600.0,50.0052,50.0691,49.8631,49.8986,40600.0
2012-05-09 13:30:00,70.28,70.44,70.21,70.38,37400.0,49.9128,50.0265,49.8631,49.9839,37400.0
2012-05-09 13:35:00,70.39,70.39,70.21,70.25,51500.0,49.991,49.991,49.8631,49.8915,51500.0
2012-05-09 13:40:00,70.26,70.46,70.24,70.41,38000.0,49.8986,50.0407,49.8844,50.0052,38000.0
2012-05-09 13:45:00,70.37,70.41,70.23,70.28,29200.0,49.9768,50.0052,49.8773,49.9128,29200.0
2012-05-09 13:50:00,70.28,70.45,70.28,70.34,47000.0,49.9128,50.0336,49.9128,49.9555,47000.0
2012-05-09 13:55:00,70.34,70.35,70.2,70.22,42900.0,49.9555,49.9626,49.856,49.8702,42900.0
2012-05-09 14:00:00,70.22,70.27,70.1,70.11,66300.0,49.8702,49.9057,49.785,49.7921,66300.0
2012-05-09 14:05:00,70.12,70.22,70.04,70.13,40800.0,49.7992,49.8702,49.7424,49.8063,40800.0
2012-05-09 14:10:00,70.13,70.2,70.04,70.05,41100.0,49.8063,49.856,49.7424,49.7495,41100.0
2012-05-09 14:15:00,70.05,70.06,69.82,69.86,125000.0,49.7495,49.7566,49.5862,49.6146,125000.0
2012-05-09 14:20:00,69.87,70.14,69.85,70.1,74300.0,49.6217,49.8134,49.6075,49.785,74300.0
2012-05-09 14:25:00,70.09,70.21,70.08,70.09,40700.0,49.7779,49.8631,49.7708,49.7779,40700.0
2012-05-09 14:30:00,70.09,70.1,69.88,69.89,61300.0,49.7779,49.785,49.6288,49.6359,61300.0
2012-05-09 14:35:00,69.89,70.02,69.76,69.78,72800.0,49.6359,49.7282,49.5435,49.5577,72800.0
2012-05-09 14:40:00,69.81,70.0,69.8,69.87,52900.0,49.5791,49.714,49.5719,49.6217,52900.0
2012-05-09 14:45:00,69.87,69.88,69.66,69.67,77100.0,49.6217,49.6288,49.4725,49.4796,77100.0
2012-05-09 14:50:00,69.68,69.87,69.66,69.78,78400.0,49.4867,49.6217,49.4725,49.5577,78400.0
2012-05-09 14:55:00,69.78,69.78,69.67,69.7,56200.0,49.5577,49.5577,49.4796,49.5009,56200.0
2012-05-09 15:00:00,69.7,69.71,69.64,69.68,64800.0,49.5009,49.508,49.4583,49.4867,64800.0
2012-05-09 15:05:00,69.68,69.71,69.59,69.62,106900.0,49.4867,49.508,49.4228,49.4441,106900.0
2012-05-09 15:10:00,69.62,69.69,69.51,69.55,113700.0,49.4441,49.4938,49.366,49.3944,113700.0
2012-05-09 15:15:00,69.55,69.72,69.49,69.67,166300.0,49.3944,49.5151,49.3518,49.4796,166300.0
2012-05-09 15:20:00,69.67,69.78,69.55,69.72,93500.0,49.4796,49.5577,49.3944,49.5151,93500.0
2012-05-09 15:25:00,69.74,69.83,69.67,69.81,249300.0,49.5293,49.5933,49.4796,49.5791,249300.0
2012-05-09 15:30:00,69.8,69.83,69.66,69.82,110100.0,49.5719,49.5933,49.4725,49.5862,110100.0
2012-05-09 15:35:00,69.82,69.9,69.67,69.77,183900.0,49.5862,49.643,49.4796,49.5506,183900.0
2012-05-09 15:40:00,69.77,69.87,69.72,69.75,103300.0,49.5506,49.6217,49.5151,49.5364,103300.0
2012-05-09 15:45:00,69.75,69.88,69.71,69.82,205100.0,49.5364,49.6288,49.508,49.5862,205100.0
2012-05-09 15:50:00,69.82,69.87,69.59,69.66,235000.0,49.5862,49.6217,49.4228,49.4725,235000.0
2012-05-09 15:55:00,69.67,69.73,69.59,69.62,287300.0,49.4796,49.5222,49.4228,49.4441,287300.0
2012-05-10 09:30:00,70.5,71.18,70.5,71.02,295200.0,50.0691,50.552,50.0691,50.4384,295200.0
2012-05-10 09:35:00,71.0,71.08,70.56,70.59,119700.0,50.4242,50.481,50.1117,50.133,119700.0
2012-05-10 09:40:00,70.59,70.59,70.11,70.56,124800.0,50.133,50.133,49.7921,50.1117,124800.0
2012-05-10 09:45:00,70.54,70.56,70.17,70.36,93000.0,50.0975,50.1117,49.8347,49.9697,93000.0
2012-05-10 09:50:00,70.36,70.48,70.25,70.38,101600.0,49.9697,50.0549,49.8915,49.9839,101600.0
2012-05-10 09:55:00,70.38,70.43,70.18,70.21,95800.0,49.9839,50.0194,49.8418,49.8631,95800.0
2012-05-10 10:00:00,70.22,70.33,70.21,70.24,75900.0,49.8702,49.9484,49.8631,49.8844,75900.0
2012-05-10 10:05:00,70.24,70.4,70.21,70.4,135000.0,49.8844,49.9981,49.8631,49.9981,135000.0
2012-05-10 10:10:00,70.39,70.62,70.39,70.56,119600.0,49.991,50.1543,49.991,50.1117,119600.0
2012-05-10 10:15:00,70.56,70.7,70.49,70.62,47900.0,50.1117,50.2111,50.062,50.1543,47900.0
2012-05-10 10:20:00,70.64,70.72,70.31,70.32,75000.0,50.1685,50.2253,49.9342,49.9413,75000.0
2012-05-10 10:25:00,70.31,70.37,69.99,70.04,100200.0,49.9342,49.9768,49.7069,49.7424,100200.0
2012-05-10 10:30:00,70.02,70.24,69.93,70.11,54900.0,49.7282,49.8844,49.6643,49.7921,54900.0
2012-05-10 10:35:00,70.09,70.17,69.95,69.97,49300.0,49.7779,49.8347,49.6785,49.6927,49300.0
2012-05-10 10:40:00,69.99,70.16,69.99,70.04,48800.0,49.7069,49.8276,49.7069,49.7424,48800.0
2012-05-10 10:45:00,70.04,70.04,69.89,69.97,41400.0,49.7424,49.7424,49.6359,49.6927,41400.0
2012-05-10 10:50:00,69.96,70.04,69.82,69.95,45800.0,49.6856,49.7424,49.5862,49.6785,45800.0
2012-05-10 10:55:00,69.94,69.96,69.72,69.94,47900.0,49.6714,49.6856,49.5151,49.6714,47900.0
2012-05-10 11:00:00,69.97,70.11,69.84,69.85,61500.0,49.6927,49.7921,49.6004,49.6075,61500.0
2012-05-10 11:05:00,69.88,69.95,69.73,69.81,59700.0,49.6288,49.6785,49.5222,49.5791,59700.0
2012-05-10 11:10:00,69.79,69.91,69.71,69.84,62600.0,49.5648,49.6501,49.508,49.6004,62600.0
2012-05-10 11:15:00,69.83,69.94,69.75,69.86,50600.0,49.5933,49.6714,49.5364,49.6146,50600.0
2012-05-10 11:20:00,69.88,70.07,69.85,70.0,42900.0,49.6288,49.7637,49.6075,49.714,42900.0
2012-05-10 11:25:00,70.01,70.13,69.98,70.1,41900.0,49.7211,49.8063,49.6998,49.785,41900.0
2012-05-10 11:30:00,70.08,70.11,69.97,70.03,36500.0,49.7708,49.7921,49.6927,49.7353,36500.0
2012-05-10 11:35:00,70.0,70.07,69.87,70.0,42700.0,49.714,49.7637,49.6217,49.714,42700.0
2012-05-10 11:40:00,70.01,70.04,69.8,69.82,32500.0,49.7211,49.7424,49.5719,49.5862,32500.0
2012-05-10 11:45:00,69.83,69.87,69.72,69.8,43800.0,49.5933,49.6217,49.5151,49.5719,43800.0
2012-05-10 11:50:00,69.8,69.9,69.66,69.7,43700.0,49.5719,49.643,49.4725,49.5009,43700.0
2012-05-10 11:55:00,69.69,69.69,69.5,69.63,81600.0,49.4938,49.4938,49.3589,49.4512,81600.0
2012-05-10 12:00:00,69.62,69.62,69.5,69.53,29500.0,49.4441,49.4441,49.3589,49.3802,29500.0
2012-05-10 12:05:00,69.53,69.6,69.36,69.55,67500.0,49.3802,49.4299,49.2595,49.3944,67500.0
2012-05-10 12:10:00,69.56,69.69,69.56,69.59,29500.0,49.4015,49.4938,49.4015,49.4228,29500.0
2012-05-10 12:15:00,69.59,69.83,69.59,69.82,40000.0,49.4228,49.5933,49.4228,49.5862,40000.0
2012-05-10 12:20:00,69.83,69.85,69.58,69.58,46200.0,49.5933,49.6075,49.4157,49.4157,46200.0
2012-05-10 12:25:00,69.57,69.86,69.57,69.81,70800.0,49.4086,49.6146,49.4086,49.5791,70800.0
2012-05-10 12:30:00,69.82,69.93,69.8,69.88,41200.0,49.5862,49.6643,49.5719,49.6288,41200.0
2012-05-10 12:35:00,69.89,69.9,69.76,69.78,91400.0,49.6359,49.643,49.5435,49.5577,91400.0
2012-05-10 12:40:00,69.78,69.81,69.68,69.79,36600.0,49.5577,49.5791,49.4867,49.5648,36600.0
2012-05-10 12:45:00,69.81,69.95,69.8,69.88,41900.0,49.5791,49.6785,49.5719,49.6288,41900.0
2012-05-10 12:50:00,69.89,69.99,69.83,69.95,48400.0,49.6359,49.7069,49.5933,49.6785,48400.0
2012-05-10 12:55:00,69.95,69.96,69.84,69.85,65200.0,49.6785,49.6856,49.6004,49.6075,65200.0
2012-05-10 13:00:00,69.86,69.92,69.75,69.89,39000.0,49.6146,49.6572,49.5364,49.6359,39000.0
2012-05-10 13:05:00,69.89,69.89,69.8,69.86,39000.0,49.6359,49.6359,49.5719,49.6146,39000.0
2012-05-10 13:10:00,69.85,69.86,69.77,69.84,63200.0,49.6075,49.6146,49.5506,49.6004,63200.0
2012-05-10 13:15:00,69.85,69.89,69.82,69.85,33000.0,49.6075,49.6359,49.5862,49.6075,33000.0
2012-05-10 13:20:00,69.85,69.94,69.8,69.9,78400.0,49.6075,49.6714,49.5719,49.643,78400.0
2012-05-10 13:25:00,69.91,70.07,69.89,70.02,86300.0,49.6501,49.7637,49.6359,49.7282,86300.0
2012-05-10 13:30:00,70.02,70.2,70.01,70.16,38400.0,49.7282,49.856,49.7211,49.8276,38400.0
2012-05-10 13:35:00,70.17,70.18,70.01,70.02,29700.0,49.8347,49.8418,49.7211,49.7282,29700.0
2012-05-10 13:40:00,70.04,70.08,69.95,70.02,57000.0,49.7424,49.7708,49.6785,49.7282,57000.0
2012-05-10 13:45:00,70.04,70.06,69.97,70.0,28500.0,49.7424,49.7566,49.6927,49.714,28500.0
2012-05-10 13:50:00,70.02,70.08,69.96,69.97,19400.0,49.7282,49.7708,49.6856,49.6927,19400.0
2012-05-10 13:55:00,69.98,70.0,69.8,69.83,36700.0,49.6998,49.714,49.5719,49.5933,36700.0
2012-05-10 14:00:00,69.83,69.89,69.79,69.83,20100.0,49.5933,49.6359,49.5648,49.5933,20100.0
2012-05-10 14:05:00,69.83,69.84,69.77,69.81,25900.0,49.5933,49.6004,49.5506,49.5791,25900.0
2012-05-10 14:10:00,69.81,69.89,69.77,69.79,22300.0,49.5791,49.6359,49.5506,49.5648,22300.0
2012-05-10 14:15:00,69.8,69.9,69.8,69.89,40500.0,49.5719,49.643,49.5719,49.6359,40500.0
2012-05-10 14:20:00,69.89,69.98,69.86,69.98,36600.0,49.6359,49.6998,49.6146,49.6998,36600.0
2012-05-10 14:25:00,69.97,70.02,69.91,69.95,41300.0,49.6927,49.7282,49.6501,49.6785,41300.0
2012-05-10 14:30:00,69.95,69.95,69.77,69.79,37200.0,49.6785,49.6785,49.5506,49.5648,37200.0
2012-05-10 14:35:00,69.79,69.87,69.72,69.73,53900.0,49.5648,49.6217,49.5151,49.5222,53900.0
2012-05-10 14:40:00,69.74,69.81,69.72,69.77,22600.0,49.5293,49.5791,49.5151,49.5506,22600.0
2012-05-10 14:45:00,69.77,69.87,69.72,69.72,40600.0,49.5506,49.6217,49.5151,49.5151,40600.0
2012-05-10 14:50:00,69.72,69.72,69.63,69.66,63100.0,49.5151,49.5151,49.4512,49.4725,63100.0
2012-05-10 14:55:00,69.67,69.69,69.56,69.56,36700.0,49.4796,49.4938,49.4015,49.4015,36700.0
2012-05-10 15:00:00,69.56,69.68,69.55,69.63,116800.0,49.4015,49.4867,49.3944,49.4512,116800.0
2012-05-10 15:05:00,69.65,69.7,69.61,69.67,65100.0,49.4654,49.5009,49.437,49.4796,65100.0
2012-05-10 15:10:00,69.67,69.75,69.65,69.71,46300.0,49.4796,49.5364,49.4654,49.508,46300.0
2012-05-10 15:15:00,69.71,69.75,69.61,69.65,68200.0,49.508,49.5364,49.437,49.4654,68200.0
2012-05-10 15:20:00,69.67,69.68,69.54,69.59,68900.0,49.4796,49.4867,49.3873,49.4228,68900.0
2012-05-10 15:25:00,69.59,69.66,69.56,69.59,50700.0,49.4228,49.4725,49.4015,49.4228,50700.0
2012-05-10 15:30:00,69.59,69.61,69.43,69.45,105800.0,49.4228,49.437,49.3092,49.3234,105800.0
2012-05-10 15:35:00,69.46,69.53,69.37,69.53,97000.0,49.3305,49.3802,49.2666,49.3802,97000.0
2012-05-10 15:40:00,69.54,69.63,69.38,69.51,98700.0,49.3873,49.4512,49.2737,49.366,98700.0
2012-05-10 15:45:00,69.51,69.54,69.38,69.49,129200.0,49.366,49.3873,49.2737,49.3518,129200.0
2012-05-10 15:50:00,69.49,69.49,69.2,69.24,189600.0,49.3518,49.3518,49.1458,49.1742,189600.0
2012-05-10 15:55:00,69.27,69.46,69.22,69.45,432500.0,49.1955,49.3305,49.16,49.3234,432500.0
2012-05-11 09:30:00,68.84,69.16,68.7,69.12,206800.0,48.8902,49.1174,48.7907,49.089,206800.0
2012-05-11 09:35:00,69.16,69.41,69.06,69.25,111100.0,49.1174,49.295,49.0464,49.1813,111100.0
2012-05-11 09:40:00,69.26,69.26,68.94,69.13,58800.0,49.1884,49.1884,48.9612,49.0961,58800.0
2012-05-11 09:45:00,69.12,69.23,69.05,69.07,51500.0,49.089,49.1671,49.0393,49.0535,51500.0
2012-05-11 09:50:00,69.1,69.18,68.87,68.98,49900.0,49.0748,49.1316,48.9115,48.9896,49900.0
2012-05-11 09:55:00,68.98,69.06,68.66,68.75,69800.0,48.9896,49.0464,48.7623,48.8262,69800.0
2012-05-11 10:00:00,68.75,69.2,68.75,69.2,111700.0,48.8262,49.1458,48.8262,49.1458,111700.0
2012-05-11 10:05:00,69.2,69.24,68.99,69.02,62000.0,49.1458,49.1742,48.9967,49.018,62000.0
2012-05-11 10:10:00,69.02,69.24,68.9,68.93,76100.0,49.018,49.1742,48.9328,48.9541,76100.0
2012-05-11 10:15:00,68.94,69.31,68.94,69.27,71100.0,48.9612,49.224,48.9612,49.1955,71100.0
2012-05-11 10:20:00,69.26,69.44,69.23,69.31,62100.0,49.1884,49.3163,49.1671,49.224,62100.0
2012-05-11 10:25:00,69.29,69.38,69.25,69.36,53400.0,49.2097,49.2737,49.1813,49.2595,53400.0
2012-05-11 10:30:00,69.36,69.76,69.36,69.67,80300.0,49.2595,49.5435,49.2595,49.4796,80300.0
2012-05-11 10:35:00,69.69,70.06,69.69,70.06,86900.0,49.4938,49.7566,49.4938,49.7566,86900.0
2012-05-11 10:40:00,70.04,70.15,69.72,69.78,96500.0,49.7424,49.8205,49.5151,49.5577,96500.0
2012-05-11 10:45:00,69.76,69.85,69.73,69.85,43700.0,49.5435,49.6075,49.5222,49.6075,43700.0
2012-05-11 10:50:00,69.84,69.84,69.5,69.52,44700.0,49.6004,49.6004,49.3589,49.3731,44700.0
2012-05-11 10:55:00,69.52,69.56,69.46,69.49,26900.0,49.3731,49.4015,49.3305,49.3518,26900.0
2012-05-11 11:00:00,69.49,69.53,69.36,69.43,44300.0,49.3518,49.3802,49.2595,49.3092,44300.0
2012-05-11 11:05:00,69.43,69.55,69.36,69.53,65300.0,49.3092,49.3944,49.2595,49.3802,65300.0
2012-05-11 11:10:00,69.54,69.77,69.53,69.61,54100.0,49.3873,49.5506,49.3802,49.437,54100.0
2012-05-11 11:15:00,69.61,69.65,69.54,69.62,35700.0,49.437,49.4654,49.3873,49.4441,35700.0
2012-05-11 11:20:00,69.64,69.65,69.54,69.63,34100.0,49.4583,49.4654,49.3873,49.4512,34100.0
2012-05-11 11:25:00,69.64,69.74,69.59,69.66,45000.0,49.4583,49.5293,49.4228,49.4725,45000.0
2012-05-11 11:30:00,69.67,69.83,69.65,69.72,42600.0,49.4796,49.5933,49.4654,49.5151,42600.0
2012-05-11 11:35:00,69.72,69.8,69.61,69.61,29000.0,49.5151,49.5719,49.437,49.437,29000.0
2012-05-11 11:40:00,69.61,69.61,69.44,69.45,44000.0,49.437,49.437,49.3163,49.3234,44000.0
2012-05-11 11:45:00,69.44,69.57,69.41,69.56,37000.0,49.3163,49.4086,49.295,49.4015,37000.0
2012-05-11 11:50:00,69.57,69.6,69.5,69.6,14700.0,49.4086,49.4299,49.3589,49.4299,14700.0
2012-05-11 11:55:00,69.61,69.63,69.5,69.6,18200.0,49.437,49.4512,49.3589,49.4299,18200.0
2012-05-11 12:00:00,69.6,69.65,69.49,69.62,54800.0,49.4299,49.4654,49.3518,49.4441,54800.0
2012-05-11 12:05:00,69.64,69.71,69.59,69.63,18900.0,49.4583,49.508,49.4228,49.4512,18900.0
2012-05-11 12:10:00,69.66,69.68,69.59,69.6,13500.0,49.4725,49.4867,49.4228,49.4299,13500.0
2012-05-11 12:15:00,69.59,69.64,69.49,69.5,21600.0,49.4228,49.4583,49.3518,49.3589,21600.0
2012-05-11 12:20:00,69.51,69.65,69.5,69.57,33000.0,49.366,49.4654,49.3589,49.4086,33000.0
2012-05-11 12:25:00,69.6,69.6,69.51,69.54,15000.0,49.4299,49.4299,49.366,49.3873,15000.0
2012-05-11 12:30:00,69.55,69.61,69.53,69.58,11900.0,49.3944,49.437,49.3802,49.4157,11900.0
2012-05-11 12:35:00,69.57,69.58,69.51,69.54,10300.0,49.4086,49.4157,49.366,49.3873,10300.0
2012-05-11 12:40:00,69.51,69.56,69.48,69.52,9300.0,49.366,49.4015,49.3447,49.3731,9300.0
2012-05-11 12:45:00,69.53,69.57,69.45,69.5,26400.0,49.3802,49.4086,49.3234,49.3589,26400.0
2012-05-11 12:50:00,69.47,69.5,69.33,69.37,27100.0,49.3376,49.3589,49.2382,49.2666,27100.0
2012-05-11 12:55:00,69.39,69.47,69.39,69.46,25600.0,49.2808,49.3376,49.2808,49.3305,25600.0
2012-05-11 13:00:00,69.49,69.49,69.3,69.36,28100.0,49.3518,49.3518,49.2168,49.2595,28100.0
2012-05-11 13:05:00,69.35,69.36,69.26,69.31,42500.0,49.2524,49.2595,49.1884,49.224,42500.0
2012-05-11 13:10:00,69.3,69.41,69.3,69.37,30300.0,49.2168,49.295,49.2168,49.2666,30300.0
2012-05-11 13:15:00,69.38,69.39,69.31,69.37,23400.0,49.2737,49.2808,49.224,49.2666,23400.0
2012-05-11 13:20:00,69.38,69.38,69.12,69.14,58000.0,49.2737,49.2737,49.089,49.1032,58000.0
2012-05-11 13:25:00,69.14,69.3,69.14,69.28,46000.0,49.1032,49.2168,49.1032,49.2026,46000.0
2012-05-11 13:30:00,69.28,69.46,69.28,69.35,23100.0,49.2026,49.3305,49.2026,49.2524,23100.0
2012-05-11 13:35:00,69.35,69.47,69.28,69.33,25100.0,49.2524,49.3376,49.2026,49.2382,25100.0
2012-05-11 13:40:00,69.33,69.38,69.25,69.35,27400.0,49.2382,49.2737,49.1813,49.2524,27400.0
2012-05-11 13:45:00,69.36,69.4,69.27,69.34,18500.0,49.2595,49.2879,49.1955,49.2453,18500.0
2012-05-11 13:50:00,69.35,69.46,69.34,69.44,18300.0,49.2524,49.3305,49.2453,49.3163,18300.0
2012-05-11 13:55:00,69.44,69.44,69.29,69.38,24500.0,49.3163,49.3163,49.2097,49.2737,24500.0
2012-05-11 14:00:00,69.38,69.41,69.26,69.27,46600.0,49.2737,49.295,49.1884,49.1955,46600.0
2012-05-11 14:05:00,69.27,69.3,69.19,69.3,127000.0,49.1955,49.2168,49.1387,49.2168,127000.0
2012-05-11 14:10:00,69.29,69.39,69.28,69.36,52600.0,49.2097,49.2808,49.2026,49.2595,52600.0
2012-05-11 14:15:00,69.36,69.48,69.35,69.43,43800.0,49.2595,49.3447,49.2524,49.3092,43800.0
2012-05-11 14:20:00,69.43,69.44,69.33,69.34,26100.0,49.3092,49.3163,49.2382,49.2453,26100.0
2012-05-11 14:25:00,69.37,69.39,69.33,69.34,18400.0,49.2666,49.2808,49.2382,49.2453,18400.0
2012-05-11 14:30:00,69.33,69.36,69.25,69.31,44000.0,49.2382,49.2595,49.1813,49.224,44000.0
2012-05-11 14:35:00,69.3,69.31,69.21,69.22,24300.0,49.2168,49.224,49.1529,49.16,24300.0
2012-05-11 14:40:00,69.22,69.27,69.18,69.25,47500.0,49.16,49.1955,49.1316,49.1813,47500.0
2012-05-11 14:45:00,69.25,69.34,69.18,69.18,45100.0,49.1813,49.2453,49.1316,49.1316,45100.0
2012-05-11 14:50:00,69.18,69.29,69.16,69.29,61100.0,49.1316,49.2097,49.1174,49.2097,61100.0
2012-05-11 14:55:00,69.3,69.3,69.16,69.2,93100.0,49.2168,49.2168,49.1174,49.1458,93100.0
2012-05-11 15:00:00,69.21,69.28,69.13,69.16,61100.0,49.1529,49.2026,49.0961,49.1174,61100.0
2012-05-11 15:05:00,69.16,69.17,69.0,69.06,87400.0,49.1174,49.1245,49.0038,49.0464,87400.0
2012-05-11 15:10:00,69.06,69.16,69.04,69.11,53400.0,49.0464,49.1174,49.0322,49.0819,53400.0
2012-05-11 15:15:00,69.11,69.14,69.01,69.06,58100.0,49.0819,49.1032,49.0109,49.0464,58100.0
2012-05-11 15:20:00,69.06,69.13,69.03,69.07,78300.0,49.0464,49.0961,49.0251,49.0535,78300.0
2012-05-11 15:25:00,69.06,69.25,69.05,69.17,81900.0,49.0464,49.1813,49.0393,49.1245,81900.0
2012-05-11 15:30:00,69.17,69.18,69.03,69.04,58500.0,49.1245,49.1316,49.0251,49.0322,58500.0
2012-05-11 15:35:00,69.04,69.07,68.95,69.03,77900.0,49.0322,49.0535,48.9683,49.0251,77900.0
2012-05-11 15:40:00,69.02,69.03,68.74,68.74,161600.0,49.018,49.0251,48.8191,48.8191,161600.0
2012-05-11 15:45:00,68.74,68.82,68.7,68.78,192500.0,48.8191,48.876,48.7907,48.8475,192500.0
2012-05-11 15:50:00,68.79,68.85,68.68,68.71,174100.0,48.8546,48.8973,48.7765,48.7978,174100.0
2012-05-11 15:55:00,68.72,68.81,68.7,68.79,317800.0,48.8049,48.8689,48.7907,48.8546,317800.0
2012-05-14 09:30:00,67.72,67.82,67.41,67.42,256600.0,48.0947,48.1658,47.8746,47.8817,256600.0
2012-05-14 09:35:00,67.42,67.67,67.28,67.31,112000.0,47.8817,48.0592,47.7822,47.8036,112000.0
2012-05-14 09:40:00,67.31,67.31,67.03,67.05,120400.0,47.8036,47.8036,47.6047,47.6189,120400.0
2012-05-14 09:45:00,67.05,67.28,67.05,67.1,90000.0,47.6189,47.7822,47.6189,47.6544,90000.0
2012-05-14 09:50:00,67.09,67.11,66.94,67.04,299600.0,47.6473,47.6615,47.5408,47.6118,299600.0
2012-05-14 09:55:00,67.04,67.1,66.96,67.03,200100.0,47.6118,47.6544,47.555,47.6047,200100.0
2012-05-14 10:00:00,67.04,67.16,66.97,67.14,97800.0,47.6118,47.697,47.5621,47.6828,97800.0
2012-05-14 10:05:00,67.12,67.13,66.98,67.06,76800.0,47.6686,47.6757,47.5692,47.626,76800.0
2012-05-14 10:10:00,67.05,67.09,66.85,67.0,190400.0,47.6189,47.6473,47.4769,47.5834,190400.0
2012-05-14 10:15:00,66.99,67.08,66.95,66.98,136600.0,47.5763,47.6402,47.5479,47.5692,136600.0
2012-05-14 10:20:00,66.97,67.26,66.94,67.23,127700.0,47.5621,47.768,47.5408,47.7467,127700.0
2012-05-14 10:25:00,67.25,67.27,67.09,67.19,108600.0,47.7609,47.7751,47.6473,47.7183,108600.0
2012-05-14 10:30:00,67.21,67.47,67.15,67.4,151300.0,47.7325,47.9172,47.6899,47.8675,151300.0
2012-05-14 10:35:00,67.39,67.41,67.19,67.21,80300.0,47.8604,47.8746,47.7183,47.7325,80300.0
2012-05-14 10:40:00,67.21,67.29,66.98,67.06,85600.0,47.7325,47.7893,47.5692,47.626,85600.0
2012-05-14 10:45:00,67.06,67.07,66.91,67.05,75600.0,47.626,47.6331,47.5195,47.6189,75600.0
2012-05-14 10:50:00,67.05,67.2,66.99,67.12,95900.0,47.6189,47.7254,47.5763,47.6686,95900.0
2012-05-14 10:55:00,67.12,67.12,67.0,67.0,62300.0,47.6686,47.6686,47.5834,47.5834,62300.0
2012-05-14 11:00:00,67.0,67.07,66.97,67.05,69900.0,47.5834,47.6331,47.5621,47.6189,69900.0
2012-05-14 11:05:00,67.05,67.14,66.96,66.98,94500.0,47.6189,47.6828,47.555,47.5692,94500.0
2012-05-14 11:10:00,66.98,67.04,66.9,67.02,63100.0,47.5692,47.6118,47.5124,47.5976,63100.0
2012-05-14 11:15:00,67.01,67.11,66.97,67.0,37300.0,47.5905,47.6615,47.5621,47.5834,37300.0
2012-05-14 11:20:00,67.02,67.36,67.02,67.3,60200.0,47.5976,47.8391,47.5976,47.7964,60200.0
2012-05-14 11:25:00,67.3,67.34,67.18,67.19,78600.0,47.7964,47.8249,47.7112,47.7183,78600.0
2012-05-14 11:30:00,67.2,67.35,67.2,67.28,44200.0,47.7254,47.832,47.7254,47.7822,44200.0
2012-05-14 11:35:00,67.3,67.4,67.22,67.4,55500.0,47.7964,47.8675,47.7396,47.8675,55500.0
2012-05-14 11:40:00,67.4,67.4,67.28,67.31,36800.0,47.8675,47.8675,47.7822,47.8036,36800.0
2012-05-14 11:45:00,67.3,67.34,67.24,67.26,24100.0,47.7964,47.8249,47.7538,47.768,24100.0
2012-05-14 11:50:00,67.25,67.32,67.11,67.16,72000.0,47.7609,47.8107,47.6615,47.697,72000.0
2012-05-14 11:55:00,67.16,67.23,67.11,67.18,38900.0,47.697,47.7467,47.6615,47.7112,38900.0
2012-05-14 12:00:00,67.17,67.28,67.15,67.27,33300.0,47.7041,47.7822,47.6899,47.7751,33300.0
2012-05-14 12:05:00,67.28,67.33,67.25,67.26,47600.0,47.7822,47.8178,47.7609,47.768,47600.0
2012-05-14 12:10:00,67.26,67.31,67.24,67.24,50800.0,47.768,47.8036,47.7538,47.7538,50800.0
2012-05-14 12:15:00,67.25,67.42,67.24,67.4,36200.0,47.7609,47.8817,47.7538,47.8675,36200.0
2012-05-14 12:20:00,67.4,67.44,67.37,67.44,44300.0,47.8675,47.8959,47.8462,47.8959,44300.0
2012-05-14 12:25:00,67.44,67.45,67.36,67.37,37500.0,47.8959,47.903,47.8391,47.8462,37500.0
2012-05-14 12:30:00,67.37,67.4,67.3,67.36,32900.0,47.8462,47.8675,47.7964,47.8391,32900.0
2012-05-14 12:35:00,67.37,67.42,67.34,67.37,36500.0,47.8462,47.8817,47.8249,47.8462,36500.0
2012-05-14 12:40:00,67.36,67.45,67.36,67.45,22100.0,47.8391,47.903,47.8391,47.903,22100.0
2012-05-14 12:45:00,67.44,67.52,67.44,67.46,43000.0,47.8959,47.9527,47.8959,47.9101,43000.0
2012-05-14 12:50:00,67.46,67.54,67.42,67.54,51000.0,47.9101,47.9669,47.8817,47.9669,51000.0
2012-05-14 12:55:00,67.55,67.6,67.53,67.58,65000.0,47.974,48.0095,47.9598,47.9953,65000.0
2012-05-14 13:00:00,67.58,67.59,67.49,67.52,33500.0,47.9953,48.0024,47.9314,47.9527,33500.0
2012-05-14 13:05:00,67.51,67.51,67.4,67.45,40500.0,47.9456,47.9456,47.8675,47.903,40500.0
2012-05-14 13:10:00,67.45,67.51,67.42,67.46,82600.0,47.903,47.9456,47.8817,47.9101,82600.0
2012-05-14 13:15:00,67.46,67.51,67.36,67.42,78400.0,47.9101,47.9456,47.8391,47.8817,78400.0
2012-05-14 13:20:00,67.41,67.41,67.34,67.34,30000.0,47.8746,47.8746,47.8249,47.8249,30000.0
2012-05-14 13:25:00,67.34,67.41,67.31,67.39,19500.0,47.8249,47.8746,47.8036,47.8604,19500.0
2012-05-14 13:30:00,67.36,67.54,67.36,67.47,35300.0,47.8391,47.9669,47.8391,47.9172,35300.0
2012-05-14 13:35:00,67.47,67.6,67.45,67.6,74800.0,47.9172,48.0095,47.903,48.0095,74800.0
2012-05-14 13:40:00,67.6,67.69,67.59,67.59,60100.0,48.0095,48.0734,48.0024,48.0024,60100.0
2012-05-14 13:45:00,67.59,67.6,67.52,67.52,20800.0,48.0024,48.0095,47.9527,47.9527,20800.0
2012-05-14 13:50:00,67.53,67.78,67.52,67.7,49200.0,47.9598,48.1373,47.9527,48.0805,49200.0
2012-05-14 13:55:00,67.7,67.77,67.58,67.59,35600.0,48.0805,48.1302,47.9953,48.0024,35600.0
2012-05-14 14:00:00,67.58,67.72,67.56,67.69,36800.0,47.9953,48.0947,47.9811,48.0734,36800.0
2012-05-14 14:05:00,67.68,67.74,67.62,67.72,30100.0,48.0663,48.1089,48.0237,48.0947,30100.0
2012-05-14 14:10:00,67.72,67.73,67.58,67.58,35300.0,48.0947,48.1018,47.9953,47.9953,35300.0
2012-05-14 14:15:00,67.58,67.64,67.54,67.56,28600.0,47.9953,48.0379,47.9669,47.9811,28600.0
2012-05-14 14:20:00,67.56,67.72,67.55,67.69,31700.0,47.9811,48.0947,47.974,48.0734,31700.0
2012-05-14 14:25:00,67.69,67.73,67.6,67.64,68500.0,48.0734,48.1018,48.0095,48.0379,68500.0
2012-05-14 14:30:00,67.64,67.65,67.55,67.6,55300.0,48.0379,48.045,47.974,48.0095,55300.0
2012-05-14 14:35:00,67.6,67.61,67.48,67.56,102400.0,48.0095,48.0166,47.9243,47.9811,102400.0
2012-05-14 14:40:00,67.55,67.64,67.53,67.6,55000.0,47.974,48.0379,47.9598,48.0095,55000.0
2012-05-14 14:45:00,67.62,67.62,67.41,67.46,63400.0,48.0237,48.0237,47.8746,47.9101,63400.0
2012-05-14 14:50:00,67.47,67.56,67.44,67.46,36800.0,47.9172,47.9811,47.8959,47.9101,36800.0
2012-05-14 14:55:00,67.45,67.53,67.34,67.4,46200.0,47.903,47.9598,47.8249,47.8675,46200.0
2012-05-14 15:00:00,67.4,67.44,67.3,67.31,99100.0,47.8675,47.8959,47.7964,47.8036,99100.0
2012-05-14 15:05:00,67.3,67.45,67.26,67.44,84600.0,47.7964,47.903,47.768,47.8959,84600.0
2012-05-14 15:10:00,67.43,67.55,67.43,67.45,49400.0,47.8888,47.974,47.8888,47.903,49400.0
2012-05-14 15:15:00,67.45,67.53,67.36,67.36,40800.0,47.903,47.9598,47.8391,47.8391,40800.0
2012-05-14 15:20:00,67.37,67.41,67.27,67.4,57900.0,47.8462,47.8746,47.7751,47.8675,57900.0
2012-05-14 15:25:00,67.41,67.43,67.32,67.34,52900.0,47.8746,47.8888,47.8107,47.8249,52900.0
2012-05-14 15:30:00,67.34,67.44,67.33,67.38,90500.0,47.8249,47.8959,47.8178,47.8533,90500.0
2012-05-14 15:35:00,67.39,67.44,67.26,67.27,104400.0,47.8604,47.8959,47.768,47.7751,104400.0
2012-05-14 15:40:00,67.28,67.39,67.22,67.28,185600.0,47.7822,47.8604,47.7396,47.7822,185600.0
2012-05-14 15:45:00,67.28,67.29,67.18,67.26,207000.0,47.7822,47.7893,47.7112,47.768,207000.0
2012-05-14 15:50:00,67.26,67.33,67.2,67.21,206000.0,47.768,47.8178,47.7254,47.7325,206000.0
2012-05-14 15:55:00,67.21,67.27,67.19,67.22,424200.0,47.7325,47.7751,47.7183,47.7396,424200.0
2012-05-15 09:30:00,67.4,67.62,67.3,67.42,195500.0,47.8675,48.0237,47.7964,47.8817,195500.0
2012-05-15 09:35:00,67.45,67.58,66.95,66.95,110000.0,47.903,47.9953,47.5479,47.5479,110000.0
2012-05-15 09:40:00,66.95,67.15,66.8,66.88,165200.0,47.5479,47.6899,47.4413,47.4982,165200.0
2012-05-15 09:45:00,66.88,66.93,66.55,66.93,129100.0,47.4982,47.5337,47.2638,47.5337,129100.0
2012-05-15 09:50:00,66.93,67.33,66.86,67.24,104700.0,47.5337,47.8178,47.484,47.7538,104700.0
2012-05-15 09:55:00,67.23,67.37,67.0,67.0,109600.0,47.7467,47.8462,47.5834,47.5834,109600.0
2012-05-15 10:00:00,67.02,67.15,66.84,66.88,144400.0,47.5976,47.6899,47.4698,47.4982,144400.0
2012-05-15 10:05:00,66.87,66.97,66.77,66.95,94400.0,47.4911,47.5621,47.42,47.5479,94400.0
2012-05-15 10:10:00,66.94,66.94,66.75,66.75,66500.0,47.5408,47.5408,47.4058,47.4058,66500.0
2012-05-15 10:15:00,66.77,66.77,66.52,66.56,125900.0,47.42,47.42,47.2425,47.2709,125900.0
2012-05-15 10:20:00,66.57,66.9,66.56,66.77,97600.0,47.278,47.5124,47.2709,47.42,97600.0
2012-05-15 10:25:00,66.78,66.82,66.64,66.76,82800.0,47.4271,47.4556,47.3277,47.4129,82800.0
2012-05-15 10:30:00,66.75,66.8,66.62,66.64,137600.0,47.4058,47.4413,47.3135,47.3277,137600.0
2012-05-15 10:35:00,66.65,66.81,66.64,66.78,65400.0,47.3348,47.4485,47.3277,47.4271,65400.0
2012-05-15 10:40:00,66.79,66.9,66.7,66.7,72500.0,47.4342,47.5124,47.3703,47.3703,72500.0
2012-05-15 10:45:00,66.71,66.75,66.6,66.63,60200.0,47.3774,47.4058,47.2993,47.3206,60200.0
2012-05-15 10:50:00,66.62,66.67,66.48,66.51,68300.0,47.3135,47.349,47.2141,47.2354,68300.0
2012-05-15 10:55:00,66.5,66.51,66.41,66.42,66700.0,47.2283,47.2354,47.1644,47.1715,66700.0
2012-05-15 11:00:00,66.43,66.43,66.25,66.27,68000.0,47.1786,47.1786,47.0507,47.0649,68000.0
2012-05-15 11:05:00,66.28,66.28,66.21,66.23,65300.0,47.072,47.072,47.0223,47.0365,65300.0
2012-05-15 11:10:00,66.24,66.24,66.09,66.17,73400.0,47.0436,47.0436,46.9371,46.9939,73400.0
2012-05-15 11:15:00,66.16,66.38,66.1,66.38,63000.0,46.9868,47.1431,46.9442,47.1431,63000.0
2012-05-15 11:20:00,66.38,66.5,66.35,66.48,42900.0,47.1431,47.2283,47.1218,47.2141,42900.0
2012-05-15 11:25:00,66.48,66.5,66.38,66.4,57400.0,47.2141,47.2283,47.1431,47.1573,57400.0
2012-05-15 11:30:00,66.38,66.59,66.38,66.59,47700.0,47.1431,47.2922,47.1431,47.2922,47700.0
2012-05-15 11:35:00,66.59,66.87,66.54,66.77,77300.0,47.2922,47.4911,47.2567,47.42,77300.0
2012-05-15 11:40:00,66.77,66.82,66.62,66.66,71000.0,47.42,47.4556,47.3135,47.3419,71000.0
2012-05-15 11:45:00,66.66,66.71,66.45,66.65,72000.0,47.3419,47.3774,47.1928,47.3348,72000.0
2012-05-15 11:50:00,66.67,66.68,66.51,66.57,39400.0,47.349,47.3561,47.2354,47.278,39400.0
2012-05-15 11:55:00,66.56,66.66,66.56,66.59,30800.0,47.2709,47.3419,47.2709,47.2922,30800.0
2012-05-15 12:00:00,66.6,66.62,66.54,66.57,80100.0,47.2993,47.3135,47.2567,47.278,80100.0
2012-05-15 12:05:00,66.58,66.75,66.57,66.71,46900.0,47.2851,47.4058,47.278,47.3774,46900.0
2012-05-15 12:10:00,66.72,66.79,66.68,66.78,33500.0,47.3845,47.4342,47.3561,47.4271,33500.0
2012-05-15 12:15:00,66.79,66.8,66.61,66.67,54500.0,47.4342,47.4413,47.3064,47.349,54500.0
2012-05-15 12:20:00,66.66,66.7,66.62,66.69,59900.0,47.3419,47.3703,47.3135,47.3632,59900.0
2012-05-15 12:25:00,66.67,66.84,66.66,66.77,66200.0,47.349,47.4698,47.3419,47.42,66200.0
2012-05-15 12:30:00,66.77,66.8,66.65,66.65,48500.0,47.42,47.4413,47.3348,47.3348,48500.0
2012-05-15 12:35:00,66.66,66.76,66.65,66.7,35500.0,47.3419,47.4129,47.3348,47.3703,35500.0
2012-05-15 12:40:00,66.7,66.75,66.66,66.67,34600.0,47.3703,47.4058,47.3419,47.349,34600.0
2012-05-15 12:45:00,66.68,66.68,66.62,66.66,56600.0,47.3561,47.3561,47.3135,47.3419,56600.0
2012-05-15 12:50:00,66.65,66.69,66.55,66.58,73100.0,47.3348,47.3632,47.2638,47.2851,73100.0
2012-05-15 12:55:00,66.58,66.59,66.47,66.5,37400.0,47.2851,47.2922,47.207,47.2283,37400.0
2012-05-15 13:00:00,66.52,66.55,66.4,66.42,29600.0,47.2425,47.2638,47.1573,47.1715,29600.0
2012-05-15 13:05:00,66.42,66.44,66.35,66.38,62200.0,47.1715,47.1857,47.1218,47.1431,62200.0
2012-05-15 13:10:00,66.37,66.42,66.29,66.3,40600.0,47.136,47.1715,47.0791,47.0862,40600.0
2012-05-15 13:15:00,66.29,66.34,66.26,66.26,29000.0,47.0791,47.1147,47.0578,47.0578,29000.0
2012-05-15 13:20:00,66.26,66.43,66.26,66.36,31500.0,47.0578,47.1786,47.0578,47.1289,31500.0
2012-05-15 13:25:00,66.36,66.38,66.25,66.28,22400.0,47.1289,47.1431,47.0507,47.072,22400.0
2012-05-15 13:30:00,66.3,66.3,66.13,66.14,54600.0,47.0862,47.0862,46.9655,46.9726,54600.0
2012-05-15 13:35:00,66.14,66.19,66.1,66.1,53800.0,46.9726,47.0081,46.9442,46.9442,53800.0
2012-05-15 13:40:00,66.11,66.16,66.07,66.1,59100.0,46.9513,46.9868,46.9229,46.9442,59100.0
2012-05-15 13:45:00,66.11,66.14,66.01,66.05,84100.0,46.9513,46.9726,46.8803,46.9087,84100.0
2012-05-15 13:50:00,66.05,66.09,66.0,66.02,42900.0,46.9087,46.9371,46.8732,46.8874,42900.0
2012-05-15 13:55:00,66.02,66.02,65.89,65.93,86200.0,46.8874,46.8874,46.7951,46.8235,86200.0
2012-05-15 14:00:00,65.94,66.15,65.94,66.02,68100.0,46.8306,46.9797,46.8306,46.8874,68100.0
2012-05-15 14:05:00,66.02,66.03,65.91,66.03,50000.0,46.8874,46.8945,46.8093,46.8945,50000.0
2012-05-15 14:10:00,66.03,66.23,66.03,66.22,41300.0,46.8945,47.0365,46.8945,47.0294,41300.0
2012-05-15 14:15:00,66.21,66.24,66.11,66.2,53700.0,47.0223,47.0436,46.9513,47.0152,53700.0
2012-05-15 14:20:00,66.2,66.29,66.2,66.25,55700.0,47.0152,47.0791,47.0152,47.0507,55700.0
2012-05-15 14:25:00,66.26,66.29,66.14,66.21,85300.0,47.0578,47.0791,46.9726,47.0223,85300.0
2012-05-15 14:30:00,66.2,66.26,66.2,66.23,38200.0,47.0152,47.0578,47.0152,47.0365,38200.0
2012-05-15 14:35:00,66.23,66.23,66.09,66.09,53200.0,47.0365,47.0365,46.9371,46.9371,53200.0
2012-05-15 14:40:00,66.09,66.1,66.0,66.02,51900.0,46.9371,46.9442,46.8732,46.8874,51900.0
2012-05-15 14:45:00,66.01,66.02,65.95,65.97,58400.0,46.8803,46.8874,46.8377,46.8519,58400.0
2012-05-15 14:50:00,65.97,65.99,65.9,65.99,68400.0,46.8519,46.8661,46.8022,46.8661,68400.0
2012-05-15 14:55:00,65.99,66.03,65.9,65.91,54200.0,46.8661,46.8945,46.8022,46.8093,54200.0
2012-05-15 15:00:00,65.9,65.91,65.75,65.77,129200.0,46.8022,46.8093,46.6956,46.7098,129200.0
2012-05-15 15:05:00,65.77,65.79,65.6,65.63,115800.0,46.7098,46.724,46.5891,46.6104,115800.0
2012-05-15 15:10:00,65.64,65.65,65.42,65.44,176000.0,46.6175,46.6246,46.4613,46.4755,176000.0
2012-05-15 15:15:00,65.44,65.56,65.35,65.52,153300.0,46.4755,46.5607,46.4116,46.5323,153300.0
2012-05-15 15:20:00,65.54,65.57,65.45,65.5,106700.0,46.5465,46.5678,46.4826,46.5181,106700.0
2012-05-15 15:25:00,65.49,65.52,65.3,65.3,132200.0,46.511,46.5323,46.376,46.376,132200.0
2012-05-15 15:30:00,65.3,65.43,65.3,65.37,197100.0,46.376,46.4684,46.376,46.4258,197100.0
2012-05-15 15:35:00,65.38,65.42,65.28,65.37,168400.0,46.4329,46.4613,46.3618,46.4258,168400.0
2012-05-15 15:40:00,65.37,65.57,65.28,65.34,287400.0,46.4258,46.5678,46.3618,46.4045,287400.0
2012-05-15 15:45:00,65.35,65.56,65.34,65.54,392300.0,46.4116,46.5607,46.4045,46.5465,392300.0
2012-05-15 15:50:00,65.55,65.57,65.38,65.53,287500.0,46.5536,46.5678,46.4329,46.5394,287500.0
2012-05-15 15:55:00,65.53,65.64,65.5,65.5,363300.0,46.5394,46.6175,46.5181,46.5181,363300.0
2012-05-16 09:30:00,65.76,65.94,65.68,65.7,189400.0,46.7027,46.8306,46.6459,46.6601,189400.0
2012-05-16 09:35:00,65.73,65.81,65.26,65.56,126800.0,46.6814,46.7383,46.3476,46.5607,126800.0
2012-05-16 09:40:00,65.56,65.85,65.44,65.54,94200.0,46.5607,46.7667,46.4755,46.5465,94200.0
2012-05-16 09:45:00,65.52,66.21,65.47,66.18,116600.0,46.5323,47.0223,46.4968,47.001,116600.0
2012-05-16 09:50:00,66.21,66.34,66.01,66.23,141700.0,47.0223,47.1147,46.8803,47.0365,141700.0
2012-05-16 09:55:00,66.21,66.46,66.14,66.42,100500.0,47.0223,47.1999,46.9726,47.1715,100500.0
2012-05-16 10:00:00,66.42,66.65,66.11,66.11,138900.0,47.1715,47.3348,46.9513,46.9513,138900.0
2012-05-16 10:05:00,66.11,66.46,66.07,66.41,87100.0,46.9513,47.1999,46.9229,47.1644,87100.0
2012-05-16 10:10:00,66.4,66.41,66.23,66.34,96000.0,47.1573,47.1644,47.0365,47.1147,96000.0
2012-05-16 10:15:00,66.35,66.69,66.32,66.66,127700.0,47.1218,47.3632,47.1005,47.3419,127700.0
2012-05-16 10:20:00,66.66,66.84,66.64,66.72,197700.0,47.3419,47.4698,47.3277,47.3845,197700.0
2012-05-16 10:25:00,66.72,66.86,66.65,66.69,278700.0,47.3845,47.484,47.3348,47.3632,278700.0
2012-05-16 10:30:00,66.7,66.98,66.69,66.89,207000.0,47.3703,47.5692,47.3632,47.5053,207000.0
2012-05-16 10:35:00,66.9,67.0,66.66,66.67,135600.0,47.5124,47.5834,47.3419,47.349,135600.0
2012-05-16 10:40:00,66.67,66.88,66.59,66.87,90500.0,47.349,47.4982,47.2922,47.4911,90500.0
2012-05-16 10:45:00,66.86,66.87,66.54,66.54,75000.0,47.484,47.4911,47.2567,47.2567,75000.0
2012-05-16 10:50:00,66.54,66.58,66.23,66.41,88100.0,47.2567,47.2851,47.0365,47.1644,88100.0
2012-05-16 10:55:00,66.4,66.44,66.22,66.32,70400.0,47.1573,47.1857,47.0294,47.1005,70400.0
2012-05-16 11:00:00,66.34,66.52,66.33,66.48,65100.0,47.1147,47.2425,47.1076,47.2141,65100.0
2012-05-16 11:05:00,66.49,66.49,65.95,66.09,140300.0,47.2212,47.2212,46.8377,46.9371,140300.0
2012-05-16 11:10:00,66.11,66.37,66.08,66.12,62700.0,46.9513,47.136,46.93,46.9584,62700.0
2012-05-16 11:15:00,66.14,66.22,65.96,66.08,64700.0,46.9726,47.0294,46.8448,46.93,64700.0
2012-05-16 11:20:00,66.07,66.09,65.89,66.09,91000.0,46.9229,46.9371,46.7951,46.9371,91000.0
2012-05-16 11:25:00,66.09,66.16,66.0,66.04,59800.0,46.9371,46.9868,46.8732,46.9016,59800.0
2012-05-16 11:30:00,66.06,66.26,66.05,66.12,59400.0,46.9158,47.0578,46.9087,46.9584,59400.0
2012-05-16 11:35:00,66.11,66.14,66.0,66.09,47000.0,46.9513,46.9726,46.8732,46.9371,47000.0
2012-05-16 11:40:00,66.09,66.16,65.96,66.15,52900.0,46.9371,46.9868,46.8448,46.9797,52900.0
2012-05-16 11:45:00,66.16,66.16,65.96,66.04,52700.0,46.9868,46.9868,46.8448,46.9016,52700.0
2012-05-16 11:50:00,66.05,66.19,65.97,66.15,55100.0,46.9087,47.0081,46.8519,46.9797,55100.0
2012-05-16 11:55:00,66.15,66.34,66.14,66.34,53600.0,46.9797,47.1147,46.9726,47.1147,53600.0
2012-05-16 12:00:00,66.33,66.35,66.04,66.04,41200.0,47.1076,47.1218,46.9016,46.9016,41200.0
2012-05-16 12:05:00,66.05,66.05,65.94,66.01,68400.0,46.9087,46.9087,46.8306,46.8803,68400.0
2012-05-16 12:10:00,65.99,66.09,65.97,66.02,31900.0,46.8661,46.9371,46.8519,46.8874,31900.0
2012-05-16 12:15:00,66.01,66.08,65.91,65.94,41100.0,46.8803,46.93,46.8093,46.8306,41100.0
2012-05-16 12:20:00,65.94,65.94,65.74,65.77,50400.0,46.8306,46.8306,46.6885,46.7098,50400.0
2012-05-16 12:25:00,65.77,65.92,65.7,65.92,33200.0,46.7098,46.8164,46.6601,46.8164,33200.0
2012-05-16 12:30:00,65.92,66.1,65.9,66.06,43800.0,46.8164,46.9442,46.8022,46.9158,43800.0
2012-05-16 12:35:00,66.06,66.06,65.98,66.01,31400.0,46.9158,46.9158,46.859,46.8803,31400.0
2012-05-16 12:40:00,66.01,66.03,65.84,65.84,49200.0,46.8803,46.8945,46.7596,46.7596,49200.0
2012-05-16 12:45:00,65.83,65.99,65.77,65.88,94200.0,46.7525,46.8661,46.7098,46.788,94200.0
2012-05-16 12:50:00,65.86,65.94,65.84,65.84,26300.0,46.7738,46.8306,46.7596,46.7596,26300.0
2012-05-16 12:55:00,65.86,65.86,65.7,65.74,77500.0,46.7738,46.7738,46.6601,46.6885,77500.0
2012-05-16 13:00:00,65.74,65.77,65.67,65.68,62500.0,46.6885,46.7098,46.6388,46.6459,62500.0
2012-05-16 13:05:00,65.68,65.73,65.62,65.66,39400.0,46.6459,46.6814,46.6033,46.6317,39400.0
2012-05-16 13:10:00,65.67,65.67,65.56,65.59,47200.0,46.6388,46.6388,46.5607,46.582,47200.0
2012-05-16 13:15:00,65.58,65.77,65.57,65.73,66700.0,46.5749,46.7098,46.5678,46.6814,66700.0
2012-05-16 13:20:00,65.72,65.72,65.57,65.59,52600.0,46.6743,46.6743,46.5678,46.582,52600.0
2012-05-16 13:25:00,65.59,65.62,65.5,65.57,85200.0,46.582,46.6033,46.5181,46.5678,85200.0
2012-05-16 13:30:00,65.56,65.58,65.45,65.45,55700.0,46.5607,46.5749,46.4826,46.4826,55700.0
2012-05-16 13:35:00,65.49,65.49,65.4,65.45,41100.0,46.511,46.511,46.4471,46.4826,41100.0
2012-05-16 13:40:00,65.46,65.46,65.35,65.4,72800.0,46.4897,46.4897,46.4116,46.4471,72800.0
2012-05-16 13:45:00,65.4,65.62,65.4,65.6,122200.0,46.4471,46.6033,46.4471,46.5891,122200.0
2012-05-16 13:50:00,65.59,65.59,65.48,65.51,78200.0,46.582,46.582,46.5039,46.5252,78200.0
2012-05-16 13:55:00,65.51,65.62,65.47,65.57,158400.0,46.5252,46.6033,46.4968,46.5678,158400.0
2012-05-16 14:00:00,65.58,65.93,65.52,65.52,118300.0,46.5749,46.8235,46.5323,46.5323,118300.0
2012-05-16 14:05:00,65.53,65.66,65.47,65.56,121400.0,46.5394,46.6317,46.4968,46.5607,121400.0
2012-05-16 14:10:00,65.55,65.58,65.17,65.17,168900.0,46.5536,46.5749,46.2837,46.2837,168900.0
2012-05-16 14:15:00,65.19,65.33,65.11,65.33,97600.0,46.2979,46.3974,46.2411,46.3974,97600.0
2012-05-16 14:20:00,65.34,65.4,65.23,65.26,54500.0,46.4045,46.4471,46.3263,46.3476,54500.0
2012-05-16 14:25:00,65.26,65.33,65.17,65.25,84900.0,46.3476,46.3974,46.2837,46.3405,84900.0
2012-05-16 14:30:00,65.25,65.5,65.25,65.33,129100.0,46.3405,46.5181,46.3405,46.3974,129100.0
2012-05-16 14:35:00,65.31,65.38,65.25,65.36,60400.0,46.3832,46.4329,46.3405,46.4187,60400.0
2012-05-16 14:40:00,65.35,65.48,65.27,65.42,97000.0,46.4116,46.5039,46.3547,46.4613,97000.0
2012-05-16 14:45:00,65.41,65.66,65.33,65.63,153800.0,46.4542,46.6317,46.3974,46.6104,153800.0
2012-05-16 14:50:00,65.62,65.8,65.62,65.79,107200.0,46.6033,46.7311,46.6033,46.724,107200.0
2012-05-16 14:55:00,65.78,65.98,65.77,65.8,141200.0,46.7169,46.859,46.7098,46.7311,141200.0
2012-05-16 15:00:00,65.79,65.86,65.62,65.65,126600.0,46.724,46.7738,46.6033,46.6246,126600.0
2012-05-16 15:05:00,65.67,65.72,65.46,65.49,104400.0,46.6388,46.6743,46.4897,46.511,104400.0
2012-05-16 15:10:00,65.49,65.51,65.33,65.35,113000.0,46.511,46.5252,46.3974,46.4116,113000.0
2012-05-16 15:15:00,65.35,65.35,65.25,65.27,176900.0,46.4116,46.4116,46.3405,46.3547,176900.0
2012-05-16 15:20:00,65.27,65.28,65.08,65.09,404100.0,46.3547,46.3618,46.2198,46.2269,404100.0
2012-05-16 15:25:00,65.09,65.2,65.0,65.0,189300.0,46.2269,46.305,46.163,46.163,189300.0
2012-05-16 15:30:00,65.01,65.1,64.9,65.09,241200.0,46.1701,46.234,46.092,46.2269,241200.0
2012-05-16 15:35:00,65.1,65.12,64.95,65.0,241600.0,46.234,46.2482,46.1275,46.163,241600.0
2012-05-16 15:40:00,65.0,65.01,64.81,64.87,244500.0,46.163,46.1701,46.0281,46.0707,244500.0
2012-05-16 15:45:00,64.86,64.87,64.8,64.87,287200.0,46.0636,46.0707,46.0209,46.0707,287200.0
2012-05-16 15:50:00,64.87,64.95,64.8,64.87,239800.0,46.0707,46.1275,46.0209,46.0707,239800.0
2012-05-16 15:55:00,64.87,64.94,64.8,64.83,700700.0,46.0707,46.1204,46.0209,46.0423,700700.0
2012-05-17 09:30:00,64.53,65.24,64.53,64.9,170500.0,45.8292,46.3334,45.8292,46.092,170500.0
2012-05-17 09:35:00,64.88,65.27,64.81,65.11,165800.0,46.0778,46.3547,46.0281,46.2411,165800.0
2012-05-17 09:40:00,65.13,65.21,64.99,65.09,141700.0,46.2553,46.3121,46.1559,46.2269,141700.0
2012-05-17 09:45:00,65.08,65.1,64.72,64.76,112300.0,46.2198,46.234,45.9641,45.9925,112300.0
2012-05-17 09:50:00,64.76,64.89,64.61,64.61,49500.0,45.9925,46.0849,45.886,45.886,49500.0
2012-05-17 09:55:00,64.62,64.89,64.61,64.76,84300.0,45.8931,46.0849,45.886,45.9925,84300.0
2012-05-17 10:00:00,64.76,64.76,64.15,64.36,252700.0,45.9925,45.9925,45.5593,45.7085,252700.0
2012-05-17 10:05:00,64.35,65.05,64.35,65.05,168300.0,45.7014,46.1985,45.7014,46.1985,168300.0
2012-05-17 10:10:00,65.02,65.11,64.85,65.06,133400.0,46.1772,46.2411,46.0565,46.2056,133400.0
2012-05-17 10:15:00,65.06,65.65,65.06,65.27,221500.0,46.2056,46.6246,46.2056,46.3547,221500.0
2012-05-17 10:20:00,65.24,65.32,65.03,65.23,155100.0,46.3334,46.3903,46.1843,46.3263,155100.0
2012-05-17 10:25:00,65.22,65.26,64.81,65.14,105800.0,46.3192,46.3476,46.0281,46.2624,105800.0
2012-05-17 10:30:00,65.12,65.17,64.82,64.91,112700.0,46.2482,46.2837,46.0352,46.0991,112700.0
2012-05-17 10:35:00,64.89,65.16,64.78,65.15,81000.0,46.0849,46.2766,46.0067,46.2695,81000.0
2012-05-17 10:40:00,65.15,65.4,65.13,65.23,141700.0,46.2695,46.4471,46.2553,46.3263,141700.0
2012-05-17 10:45:00,65.23,65.38,65.01,65.11,127900.0,46.3263,46.4329,46.1701,46.2411,127900.0
2012-05-17 10:50:00,65.12,65.27,64.93,65.15,104000.0,46.2482,46.3547,46.1133,46.2695,104000.0
2012-05-17 10:55:00,65.16,65.25,64.98,65.21,165600.0,46.2766,46.3405,46.1488,46.3121,165600.0
2012-05-17 11:00:00,65.2,65.39,65.13,65.3,111300.0,46.305,46.44,46.2553,46.376,111300.0
2012-05-17 11:05:00,65.3,65.39,65.04,65.2,327700.0,46.376,46.44,46.1914,46.305,327700.0
2012-05-17 11:10:00,65.21,65.25,64.94,65.02,356900.0,46.3121,46.3405,46.1204,46.1772,356900.0
2012-05-17 11:15:00,65.03,65.07,64.79,64.94,182400.0,46.1843,46.2127,46.0138,46.1204,182400.0
2012-05-17 11:20:00,64.93,64.94,64.76,64.9,76500.0,46.1133,46.1204,45.9925,46.092,76500.0
2012-05-17 11:25:00,64.9,65.04,64.8,64.97,67900.0,46.092,46.1914,46.0209,46.1417,67900.0
2012-05-17 11:30:00,64.98,65.02,64.85,64.92,72100.0,46.1488,46.1772,46.0565,46.1062,72100.0
2012-05-17 11:35:00,64.92,65.02,64.76,64.93,134900.0,46.1062,46.1772,45.9925,46.1133,134900.0
2012-05-17 11:40:00,64.93,65.11,64.86,65.1,88200.0,46.1133,46.2411,46.0636,46.234,88200.0
2012-05-17 11:45:00,65.1,65.33,65.08,65.32,124500.0,46.234,46.3974,46.2198,46.3903,124500.0
2012-05-17 11:50:00,65.32,65.33,65.12,65.2,131600.0,46.3903,46.3974,46.2482,46.305,131600.0
2012-05-17 11:55:00,65.21,65.22,64.98,65.2,124500.0,46.3121,46.3192,46.1488,46.305,124500.0
2012-05-17 12:00:00,65.19,65.2,64.77,64.78,99000.0,46.2979,46.305,45.9996,46.0067,99000.0
2012-05-17 12:05:00,64.77,64.84,64.63,64.83,97000.0,45.9996,46.0494,45.9002,46.0423,97000.0
2012-05-17 12:10:00,64.84,64.84,64.55,64.6,51300.0,46.0494,46.0494,45.8434,45.8789,51300.0
2012-05-17 12:15:00,64.61,64.75,64.57,64.69,41800.0,45.886,45.9854,45.8576,45.9428,41800.0
2012-05-17 12:20:00,64.7,64.8,64.57,64.76,61400.0,45.9499,46.0209,45.8576,45.9925,61400.0
2012-05-17 12:25:00,64.77,64.79,64.54,64.6,56000.0,45.9996,46.0138,45.8363,45.8789,56000.0
2012-05-17 12:30:00,64.61,64.65,64.53,64.57,55400.0,45.886,45.9144,45.8292,45.8576,55400.0
2012-05-17 12:35:00,64.58,64.89,64.58,64.89,72500.0,45.8647,46.0849,45.8647,46.0849,72500.0
2012-05-17 12:40:00,64.89,65.06,64.88,64.95,78600.0,46.0849,46.2056,46.0778,46.1275,78600.0
2012-05-17 12:45:00,64.94,65.0,64.86,64.97,60700.0,46.1204,46.163,46.0636,46.1417,60700.0
2012-05-17 12:50:00,64.96,64.97,64.73,64.84,54300.0,46.1346,46.1417,45.9712,46.0494,54300.0
2012-05-17 12:55:00,64.85,65.0,64.84,64.95,79500.0,46.0565,46.163,46.0494,46.1275,79500.0
2012-05-17 13:00:00,64.95,65.14,64.95,65.14,58300.0,46.1275,46.2624,46.1275,46.2624,58300.0
2012-05-17 13:05:00,65.13,65.34,65.13,65.2,80400.0,46.2553,46.4045,46.2553,46.305,80400.0
2012-05-17 13:10:00,65.2,65.31,65.09,65.09,57800.0,46.305,46.3832,46.2269,46.2269,57800.0
2012-05-17 13:15:00,65.09,65.15,64.98,65.14,74900.0,46.2269,46.2695,46.1488,46.2624,74900.0
2012-05-17 13:20:00,65.15,65.23,65.13,65.22,58400.0,46.2695,46.3263,46.2553,46.3192,58400.0
2012-05-17 13:25:00,65.24,65.25,65.1,65.11,50200.0,46.3334,46.3405,46.234,46.2411,50200.0
2012-05-17 13:30:00,65.1,65.11,64.88,64.97,79500.0,46.234,46.2411,46.0778,46.1417,79500.0
2012-05-17 13:35:00,64.97,65.09,64.96,64.99,56800.0,46.1417,46.2269,46.1346,46.1559,56800.0
2012-05-17 13:40:00,64.99,65.03,64.93,65.01,56700.0,46.1559,46.1843,46.1133,46.1701,56700.0
2012-05-17 13:45:00,65.01,65.04,64.94,64.95,40200.0,46.1701,46.1914,46.1204,46.1275,40200.0
2012-05-17 13:50:00,64.96,65.24,64.96,65.23,58100.0,46.1346,46.3334,46.1346,46.3263,58100.0
2012-05-17 13:55:00,65.21,65.3,65.2,65.22,62400.0,46.3121,46.376,46.305,46.3192,62400.0
2012-05-17 14:00:00,65.22,65.3,65.11,65.3,145500.0,46.3192,46.376,46.2411,46.376,145500.0
2012-05-17 14:05:00,65.28,65.35,65.23,65.28,93800.0,46.3618,46.4116,46.3263,46.3618,93800.0
2012-05-17 14:10:00,65.28,65.34,65.19,65.2,105400.0,46.3618,46.4045,46.2979,46.305,105400.0
2012-05-17 14:15:00,65.2,65.26,65.16,65.19,86700.0,46.305,46.3476,46.2766,46.2979,86700.0
2012-05-17 14:20:00,65.17,65.4,65.17,65.28,117200.0,46.2837,46.4471,46.2837,46.3618,117200.0
2012-05-17 14:25:00,65.28,65.29,65.06,65.11,56600.0,46.3618,46.3689,46.2056,46.2411,56600.0
2012-05-17 14:30:00,65.11,65.17,65.02,65.04,56300.0,46.2411,46.2837,46.1772,46.1914,56300.0
2012-05-17 14:35:00,65.01,65.03,64.94,64.95,48500.0,46.1701,46.1843,46.1204,46.1275,48500.0
2012-05-17 14:40:00,64.96,65.11,64.93,65.05,68900.0,46.1346,46.2411,46.1133,46.1985,68900.0
2012-05-17 14:45:00,65.06,65.08,64.93,64.96,63200.0,46.2056,46.2198,46.1133,46.1346,63200.0
2012-05-17 14:50:00,64.97,65.03,64.88,64.92,73800.0,46.1417,46.1843,46.0778,46.1062,73800.0
2012-05-17 14:55:00,64.92,65.04,64.92,64.98,76300.0,46.1062,46.1914,46.1062,46.1488,76300.0
2012-05-17 15:00:00,64.97,65.1,64.95,65.08,82100.0,46.1417,46.234,46.1275,46.2198,82100.0
2012-05-17 15:05:00,65.07,65.09,64.87,64.89,51700.0,46.2127,46.2269,46.0707,46.0849,51700.0
2012-05-17 15:10:00,64.9,65.04,64.87,65.04,76600.0,46.092,46.1914,46.0707,46.1914,76600.0
2012-05-17 15:15:00,65.04,65.04,64.91,65.0,61000.0,46.1914,46.1914,46.0991,46.163,61000.0
2012-05-17 15:20:00,65.01,65.05,64.97,64.99,100600.0,46.1701,46.1985,46.1417,46.1559,100600.0
2012-05-17 15:25:00,64.99,65.04,64.93,65.01,81300.0,46.1559,46.1914,46.1133,46.1701,81300.0
2012-05-17 15:30:00,65.01,65.02,64.85,64.92,98100.0,46.1701,46.1772,46.0565,46.1062,98100.0
2012-05-17 15:35:00,64.92,64.94,64.72,64.76,157400.0,46.1062,46.1204,45.9641,45.9925,157400.0
2012-05-17 15:40:00,64.77,64.8,64.72,64.77,179500.0,45.9996,46.0209,45.9641,45.9996,179500.0
2012-05-17 15:45:00,64.76,64.83,64.64,64.82,194900.0,45.9925,46.0423,45.9073,46.0352,194900.0
2012-05-17 15:50:00,64.82,64.87,64.72,64.87,170300.0,46.0352,46.0707,45.9641,46.0707,170300.0
2012-05-17 15:55:00,64.85,64.86,64.74,64.75,446400.0,46.0565,46.0636,45.9783,45.9854,446400.0
2012-05-18 09:30:00,65.0,65.16,64.77,64.84,1249800.0,46.163,46.2766,45.9996,46.0494,1249800.0
2012-05-18 09:35:00,64.86,65.15,64.79,64.79,204100.0,46.0636,46.2695,46.0138,46.0138,204100.0
2012-05-18 09:40:00,64.79,65.05,64.7,65.05,153200.0,46.0138,46.1985,45.9499,46.1985,153200.0
2012-05-18 09:45:00,65.04,65.22,64.9,65.08,124700.0,46.1914,46.3192,46.092,46.2198,124700.0
2012-05-18 09:50:00,65.08,65.23,64.99,65.14,102700.0,46.2198,46.3263,46.1559,46.2624,102700.0
2012-05-18 09:55:00,65.14,65.14,64.71,64.75,125200.0,46.2624,46.2624,45.957,45.9854,125200.0
2012-05-18 10:00:00,64.75,64.77,64.51,64.75,148300.0,45.9854,45.9996,45.815,45.9854,148300.0
2012-05-18 10:05:00,64.74,64.78,64.45,64.47,104900.0,45.9783,46.0067,45.7724,45.7866,104900.0
2012-05-18 10:10:00,64.46,64.77,64.38,64.76,113000.0,45.7795,45.9996,45.7227,45.9925,113000.0
2012-05-18 10:15:00,64.75,64.96,64.67,64.71,87800.0,45.9854,46.1346,45.9286,45.957,87800.0
2012-05-18 10:20:00,64.7,64.7,64.52,64.6,82400.0,45.9499,45.9499,45.8221,45.8789,82400.0
2012-05-18 10:25:00,64.58,64.79,64.57,64.71,53200.0,45.8647,46.0138,45.8576,45.957,53200.0
2012-05-18 10:30:00,64.7,64.99,64.56,64.94,74300.0,45.9499,46.1559,45.8505,46.1204,74300.0
2012-05-18 10:35:00,64.92,65.0,64.7,65.0,86200.0,46.1062,46.163,45.9499,46.163,86200.0
2012-05-18 10:40:00,65.0,65.25,64.9,65.24,135100.0,46.163,46.3405,46.092,46.3334,135100.0
2012-05-18 10:45:00,65.25,65.49,65.17,65.45,104400.0,46.3405,46.511,46.2837,46.4826,104400.0
2012-05-18 10:50:00,65.45,65.78,65.44,65.76,113500.0,46.4826,46.7169,46.4755,46.7027,113500.0
2012-05-18 10:55:00,65.75,65.8,65.44,65.6,112500.0,46.6956,46.7311,46.4755,46.5891,112500.0
2012-05-18 11:00:00,65.59,65.74,65.48,65.65,99100.0,46.582,46.6885,46.5039,46.6246,99100.0
2012-05-18 11:05:00,65.65,65.7,65.52,65.59,100200.0,46.6246,46.6601,46.5323,46.582,100200.0
2012-05-18 11:10:00,65.6,65.62,65.41,65.44,92600.0,46.5891,46.6033,46.4542,46.4755,92600.0
2012-05-18 11:15:00,65.46,65.47,65.3,65.39,48800.0,46.4897,46.4968,46.376,46.44,48800.0
2012-05-18 11:20:00,65.41,65.43,65.24,65.24,32200.0,46.4542,46.4684,46.3334,46.3334,32200.0
2012-05-18 11:25:00,65.24,65.38,65.2,65.21,44200.0,46.3334,46.4329,46.305,46.3121,44200.0
2012-05-18 11:30:00,65.19,65.25,64.91,65.06,72200.0,46.2979,46.3405,46.0991,46.2056,72200.0
2012-05-18 11:35:00,65.06,65.18,64.85,65.11,57800.0,46.2056,46.2908,46.0565,46.2411,57800.0
2012-05-18 11:40:00,65.13,65.18,65.09,65.18,32600.0,46.2553,46.2908,46.2269,46.2908,32600.0
2012-05-18 11:45:00,65.18,65.19,64.84,64.91,37000.0,46.2908,46.2979,46.0494,46.0991,37000.0
2012-05-18 11:50:00,64.91,64.95,64.77,64.83,98900.0,46.0991,46.1275,45.9996,46.0423,98900.0
2012-05-18 11:55:00,64.85,64.96,64.77,64.88,68300.0,46.0565,46.1346,45.9996,46.0778,68300.0
2012-05-18 12:00:00,64.89,65.02,64.88,64.9,43400.0,46.0849,46.1772,46.0778,46.092,43400.0
2012-05-18 12:05:00,64.9,65.01,64.88,64.99,58700.0,46.092,46.1701,46.0778,46.1559,58700.0
2012-05-18 12:10:00,64.99,65.0,64.84,64.93,43200.0,46.1559,46.163,46.0494,46.1133,43200.0
2012-05-18 12:15:00,64.93,64.99,64.79,64.97,36500.0,46.1133,46.1559,46.0138,46.1417,36500.0
2012-05-18 12:20:00,64.98,64.99,64.89,64.92,33700.0,46.1488,46.1559,46.0849,46.1062,33700.0
2012-05-18 12:25:00,64.89,65.02,64.89,64.98,40900.0,46.0849,46.1772,46.0849,46.1488,40900.0
2012-05-18 12:30:00,64.96,65.11,64.95,64.98,52600.0,46.1346,46.2411,46.1275,46.1488,52600.0
2012-05-18 12:35:00,64.99,65.07,64.9,65.07,106400.0,46.1559,46.2127,46.092,46.2127,106400.0
2012-05-18 12:40:00,65.09,65.13,64.92,64.95,71100.0,46.2269,46.2553,46.1062,46.1275,71100.0
2012-05-18 12:45:00,64.92,65.04,64.89,65.03,37500.0,46.1062,46.1914,46.0849,46.1843,37500.0
2012-05-18 12:50:00,65.04,65.12,64.89,64.9,34300.0,46.1914,46.2482,46.0849,46.092,34300.0
2012-05-18 12:55:00,64.89,65.01,64.89,64.94,41500.0,46.0849,46.1701,46.0849,46.1204,41500.0
2012-05-18 13:00:00,64.93,64.96,64.78,64.8,46100.0,46.1133,46.1346,46.0067,46.0209,46100.0
2012-05-18 13:05:00,64.8,64.88,64.75,64.8,32600.0,46.0209,46.0778,45.9854,46.0209,32600.0
2012-05-18 13:10:00,64.81,64.95,64.81,64.83,29600.0,46.0281,46.1275,46.0281,46.0423,29600.0
2012-05-18 13:15:00,64.83,65.02,64.83,64.9,41600.0,46.0423,46.1772,46.0423,46.092,41600.0
2012-05-18 13:20:00,64.92,64.95,64.86,64.87,18900.0,46.1062,46.1275,46.0636,46.0707,18900.0
2012-05-18 13:25:00,64.86,64.95,64.84,64.94,16500.0,46.0636,46.1275,46.0494,46.1204,16500.0
2012-05-18 13:30:00,64.94,64.94,64.83,64.83,26900.0,46.1204,46.1204,46.0423,46.0423,26900.0
2012-05-18 13:35:00,64.84,64.89,64.69,64.69,68100.0,46.0494,46.0849,45.9428,45.9428,68100.0
2012-05-18 13:40:00,64.7,64.78,64.69,64.72,39700.0,45.9499,46.0067,45.9428,45.9641,39700.0
2012-05-18 13:45:00,64.72,64.82,64.68,64.8,36100.0,45.9641,46.0352,45.9357,46.0209,36100.0
2012-05-18 13:50:00,64.82,64.86,64.68,64.83,68400.0,46.0352,46.0636,45.9357,46.0423,68400.0
2012-05-18 13:55:00,64.82,64.83,64.66,64.67,36000.0,46.0352,46.0423,45.9215,45.9286,36000.0
2012-05-18 14:00:00,64.69,64.7,64.58,64.63,41800.0,45.9428,45.9499,45.8647,45.9002,41800.0
2012-05-18 14:05:00,64.66,64.71,64.51,64.59,46400.0,45.9215,45.957,45.815,45.8718,46400.0
2012-05-18 14:10:00,64.58,64.77,64.53,64.75,57500.0,45.8647,45.9996,45.8292,45.9854,57500.0
2012-05-18 14:15:00,64.76,64.78,64.5,64.52,70100.0,45.9925,46.0067,45.8079,45.8221,70100.0
2012-05-18 14:20:00,64.53,64.62,64.5,64.52,47700.0,45.8292,45.8931,45.8079,45.8221,47700.0
2012-05-18 14:25:00,64.52,64.69,64.47,64.68,59100.0,45.8221,45.9428,45.7866,45.9357,59100.0
2012-05-18 14:30:00,64.67,64.71,64.51,64.59,53500.0,45.9286,45.957,45.815,45.8718,53500.0
2012-05-18 14:35:00,64.61,64.65,64.53,64.55,70400.0,45.886,45.9144,45.8292,45.8434,70400.0
2012-05-18 14:40:00,64.52,64.56,64.31,64.32,66000.0,45.8221,45.8505,45.673,45.6801,66000.0
2012-05-18 14:45:00,64.33,64.4,64.15,64.16,191700.0,45.6872,45.7369,45.5593,45.5664,191700.0
2012-05-18 14:50:00,64.16,64.36,64.12,64.25,116200.0,45.5664,45.7085,45.538,45.6303,116200.0
2012-05-18 14:55:00,64.25,64.25,64.15,64.19,105600.0,45.6303,45.6303,45.5593,45.5877,105600.0
2012-05-18 15:00:00,64.19,64.38,64.13,64.33,191500.0,45.5877,45.7227,45.5451,45.6872,191500.0
2012-05-18 15:05:00,64.33,64.51,64.33,64.51,92000.0,45.6872,45.815,45.6872,45.815,92000.0
2012-05-18 15:10:00,64.51,64.6,64.38,64.44,138900.0,45.815,45.8789,45.7227,45.7653,138900.0
2012-05-18 15:15:00,64.43,64.58,64.42,64.53,56000.0,45.7582,45.8647,45.7511,45.8292,56000.0
2012-05-18 15:20:00,64.53,64.53,64.31,64.34,86500.0,45.8292,45.8292,45.673,45.6943,86500.0
2012-05-18 15:25:00,64.33,64.37,64.24,64.26,69700.0,45.6872,45.7156,45.6232,45.6374,69700.0
2012-05-18 15:30:00,64.24,64.31,64.14,64.17,101400.0,45.6232,45.673,45.5522,45.5735,101400.0
2012-05-18 15:35:00,64.17,64.25,64.06,64.12,124400.0,45.5735,45.6303,45.4954,45.538,124400.0
2012-05-18 15:40:00,64.13,64.13,63.91,63.96,154000.0,45.5451,45.5451,45.3889,45.4244,154000.0
2012-05-18 15:45:00,63.95,64.15,63.88,63.96,213200.0,45.4173,45.5593,45.3676,45.4244,213200.0
2012-05-18 15:50:00,63.96,63.99,63.9,63.95,218100.0,45.4244,45.4457,45.3818,45.4173,218100.0
2012-05-18 15:55:00,63.93,64.16,63.88,64.08,612500.0,45.4031,45.5664,45.3676,45.5096,612500.0
2012-05-21 09:30:00,64.88,64.88,64.21,64.86,240700.0,46.0778,46.0778,45.6019,46.0636,240700.0
2012-05-21 09:35:00,64.86,65.12,64.69,65.09,88100.0,46.0636,46.2482,45.9428,46.2269,88100.0
2012-05-21 09:40:00,65.02,65.09,64.68,65.05,56600.0,46.1772,46.2269,45.9357,46.1985,56600.0
2012-05-21 09:45:00,65.02,65.11,64.95,64.98,79700.0,46.1772,46.2411,46.1275,46.1488,79700.0
2012-05-21 09:50:00,65.0,65.0,64.68,64.75,104400.0,46.163,46.163,45.9357,45.9854,104400.0
2012-05-21 09:55:00,64.75,65.02,64.75,64.97,70600.0,45.9854,46.1772,45.9854,46.1417,70600.0
2012-05-21 10:00:00,64.95,64.95,64.57,64.78,120500.0,46.1275,46.1275,45.8576,46.0067,120500.0
2012-05-21 10:05:00,64.78,64.85,64.55,64.85,121800.0,46.0067,46.0565,45.8434,46.0565,121800.0
2012-05-21 10:10:00,64.85,64.85,64.51,64.65,63200.0,46.0565,46.0565,45.815,45.9144,63200.0
2012-05-21 10:15:00,64.65,65.11,64.62,65.01,98100.0,45.9144,46.2411,45.8931,46.1701,98100.0
2012-05-21 10:20:00,65.01,65.06,64.89,64.91,65300.0,46.1701,46.2056,46.0849,46.0991,65300.0
2012-05-21 10:25:00,64.92,65.2,64.92,65.17,77100.0,46.1062,46.305,46.1062,46.2837,77100.0
2012-05-21 10:30:00,65.17,65.32,65.17,65.29,99400.0,46.2837,46.3903,46.2837,46.3689,99400.0
2012-05-21 10:35:00,65.31,65.39,65.08,65.13,62400.0,46.3832,46.44,46.2198,46.2553,62400.0
2012-05-21 10:40:00,65.14,65.3,65.1,65.23,115400.0,46.2624,46.376,46.234,46.3263,115400.0
2012-05-21 10:45:00,65.23,65.35,65.23,65.26,53800.0,46.3263,46.4116,46.3263,46.3476,53800.0
2012-05-21 10:50:00,65.28,65.53,65.28,65.5,50800.0,46.3618,46.5394,46.3618,46.5181,50800.0
2012-05-21 10:55:00,65.51,65.57,65.38,65.42,57100.0,46.5252,46.5678,46.4329,46.4613,57100.0
2012-05-21 11:00:00,65.4,65.56,65.38,65.49,67200.0,46.4471,46.5607,46.4329,46.511,67200.0
2012-05-21 11:05:00,65.5,65.67,65.5,65.6,65600.0,46.5181,46.6388,46.5181,46.5891,65600.0
2012-05-21 11:10:00,65.6,65.83,65.55,65.74,125600.0,46.5891,46.7525,46.5536,46.6885,125600.0
2012-05-21 11:15:00,65.75,65.95,65.74,65.81,123000.0,46.6956,46.8377,46.6885,46.7383,123000.0
2012-05-21 11:20:00,65.82,65.91,65.7,65.85,86300.0,46.7454,46.8093,46.6601,46.7667,86300.0
2012-05-21 11:25:00,65.89,65.89,65.72,65.88,73800.0,46.7951,46.7951,46.6743,46.788,73800.0
2012-05-21 11:30:00,65.89,65.92,65.83,65.88,84800.0,46.7951,46.8164,46.7525,46.788,84800.0
2012-05-21 11:35:00,65.88,65.95,65.81,65.85,102100.0,46.788,46.8377,46.7383,46.7667,102100.0
2012-05-21 11:40:00,65.84,65.97,65.83,65.92,209200.0,46.7596,46.8519,46.7525,46.8164,209200.0
2012-05-21 11:45:00,65.92,66.18,65.92,66.18,240800.0,46.8164,47.001,46.8164,47.001,240800.0
2012-05-21 11:50:00,66.18,66.26,66.15,66.15,119700.0,47.001,47.0578,46.9797,46.9797,119700.0
2012-05-21 11:55:00,66.15,66.24,66.12,66.15,244300.0,46.9797,47.0436,46.9584,46.9797,244300.0
2012-05-21 12:00:00,66.15,66.32,66.07,66.28,60600.0,46.9797,47.1005,46.9229,47.072,60600.0
2012-05-21 12:05:00,66.27,66.29,66.04,66.11,41700.0,47.0649,47.0791,46.9016,46.9513,41700.0
2012-05-21 12:10:00,66.12,66.2,66.11,66.17,28500.0,46.9584,47.0152,46.9513,46.9939,28500.0
2012-05-21 12:15:00,66.16,66.28,66.14,66.25,60300.0,46.9868,47.072,46.9726,47.0507,60300.0
2012-05-21 12:20:00,66.23,66.24,66.06,66.07,59200.0,47.0365,47.0436,46.9158,46.9229,59200.0
2012-05-21 12:25:00,66.06,66.2,66.04,66.16,63500.0,46.9158,47.0152,46.9016,46.9868,63500.0
2012-05-21 12:30:00,66.17,66.17,66.0,66.02,42400.0,46.9939,46.9939,46.8732,46.8874,42400.0
2012-05-21 12:35:00,66.05,66.09,66.02,66.04,33300.0,46.9087,46.9371,46.8874,46.9016,33300.0
2012-05-21 12:40:00,66.04,66.04,66.0,66.02,51100.0,46.9016,46.9016,46.8732,46.8874,51100.0
2012-05-21 12:45:00,66.02,66.03,66.0,66.02,24000.0,46.8874,46.8945,46.8732,46.8874,24000.0
2012-05-21 12:50:00,66.03,66.09,66.0,66.07,32100.0,46.8945,46.9371,46.8732,46.9229,32100.0
2012-05-21 12:55:00,66.07,66.11,66.02,66.06,41800.0,46.9229,46.9513,46.8874,46.9158,41800.0
2012-05-21 13:00:00,66.07,66.1,66.02,66.05,92600.0,46.9229,46.9442,46.8874,46.9087,92600.0
2012-05-21 13:05:00,66.06,66.23,66.05,66.21,121000.0,46.9158,47.0365,46.9087,47.0223,121000.0
2012-05-21 13:10:00,66.21,66.23,66.01,66.01,69200.0,47.0223,47.0365,46.8803,46.8803,69200.0
2012-05-21 13:15:00,66.01,66.15,66.01,66.13,39600.0,46.8803,46.9797,46.8803,46.9655,39600.0
2012-05-21 13:20:00,66.13,66.32,66.1,66.29,129100.0,46.9655,47.1005,46.9442,47.0791,129100.0
2012-05-21 13:25:00,66.31,66.51,66.31,66.43,99300.0,47.0934,47.2354,47.0934,47.1786,99300.0
2012-05-21 13:30:00,66.45,66.57,66.44,66.44,101700.0,47.1928,47.278,47.1857,47.1857,101700.0
2012-05-21 13:35:00,66.43,66.57,66.38,66.48,69100.0,47.1786,47.278,47.1431,47.2141,69100.0
2012-05-21 13:40:00,66.48,66.59,66.45,66.49,52500.0,47.2141,47.2922,47.1928,47.2212,52500.0
2012-05-21 13:45:00,66.49,66.52,66.4,66.44,36900.0,47.2212,47.2425,47.1573,47.1857,36900.0
2012-05-21 13:50:00,66.44,66.46,66.31,66.43,44800.0,47.1857,47.1999,47.0934,47.1786,44800.0
2012-05-21 13:55:00,66.43,66.51,66.4,66.5,49200.0,47.1786,47.2354,47.1573,47.2283,49200.0
2012-05-21 14:00:00,66.51,66.53,66.23,66.24,78300.0,47.2354,47.2496,47.0365,47.0436,78300.0
2012-05-21 14:05:00,66.22,66.32,66.19,66.31,58100.0,47.0294,47.1005,47.0081,47.0934,58100.0
2012-05-21 14:10:00,66.3,66.34,66.24,66.33,55500.0,47.0862,47.1147,47.0436,47.1076,55500.0
2012-05-21 14:15:00,66.33,66.42,66.28,66.42,35700.0,47.1076,47.1715,47.072,47.1715,35700.0
2012-05-21 14:20:00,66.44,66.56,66.32,66.34,77300.0,47.1857,47.2709,47.1005,47.1147,77300.0
2012-05-21 14:25:00,66.34,66.46,66.32,66.35,95600.0,47.1147,47.1999,47.1005,47.1218,95600.0
2012-05-21 14:30:00,66.36,66.41,66.33,66.38,30000.0,47.1289,47.1644,47.1076,47.1431,30000.0
2012-05-21 14:35:00,66.39,66.43,66.29,66.3,28000.0,47.1502,47.1786,47.0791,47.0862,28000.0
2012-05-21 14:40:00,66.29,66.45,66.29,66.4,37100.0,47.0791,47.1928,47.0791,47.1573,37100.0
2012-05-21 14:45:00,66.4,66.47,66.37,66.45,49400.0,47.1573,47.207,47.136,47.1928,49400.0
2012-05-21 14:50:00,66.44,66.6,66.44,66.6,67600.0,47.1857,47.2993,47.1857,47.2993,67600.0
2012-05-21 14:55:00,66.6,66.67,66.49,66.5,63300.0,47.2993,47.349,47.2212,47.2283,63300.0
2012-05-21 15:00:00,66.49,66.65,66.49,66.59,59900.0,47.2212,47.3348,47.2212,47.2922,59900.0
2012-05-21 15:05:00,66.59,66.66,66.57,66.6,107300.0,47.2922,47.3419,47.278,47.2993,107300.0
2012-05-21 15:10:00,66.58,66.65,66.58,66.6,70300.0,47.2851,47.3348,47.2851,47.2993,70300.0
2012-05-21 15:15:00,66.59,66.78,66.58,66.72,111700.0,47.2922,47.4271,47.2851,47.3845,111700.0
2012-05-21 15:20:00,66.72,66.85,66.72,66.83,122600.0,47.3845,47.4769,47.3845,47.4627,122600.0
2012-05-21 15:25:00,66.82,66.84,66.75,66.82,97000.0,47.4556,47.4698,47.4058,47.4556,97000.0
2012-05-21 15:30:00,66.81,66.85,66.79,66.85,153500.0,47.4485,47.4769,47.4342,47.4769,153500.0
2012-05-21 15:35:00,66.86,66.86,66.61,66.73,112600.0,47.484,47.484,47.3064,47.3916,112600.0
2012-05-21 15:40:00,66.73,66.75,66.61,66.66,98100.0,47.3916,47.4058,47.3064,47.3419,98100.0
2012-05-21 15:45:00,66.65,66.82,66.63,66.78,161500.0,47.3348,47.4556,47.3206,47.4271,161500.0
2012-05-21 15:50:00,66.77,66.83,66.73,66.8,252600.0,47.42,47.4627,47.3916,47.4413,252600.0
2012-05-21 15:55:00,66.81,66.82,66.76,66.77,268500.0,47.4485,47.4556,47.4129,47.42,268500.0
2012-05-22 09:30:00,67.07,67.25,66.59,66.84,276000.0,47.6331,47.7609,47.2922,47.4698,276000.0
2012-05-22 09:35:00,66.8,66.99,66.63,66.63,104400.0,47.4413,47.5763,47.3206,47.3206,104400.0
2012-05-22 09:40:00,66.61,66.79,66.45,66.73,91600.0,47.3064,47.4342,47.1928,47.3916,91600.0
2012-05-22 09:45:00,66.73,66.87,66.69,66.69,64500.0,47.3916,47.4911,47.3632,47.3632,64500.0
2012-05-22 09:50:00,66.7,67.0,66.7,66.84,85000.0,47.3703,47.5834,47.3703,47.4698,85000.0
2012-05-22 09:55:00,66.86,67.06,66.61,67.06,150900.0,47.484,47.626,47.3064,47.626,150900.0
2012-05-22 10:00:00,66.67,66.82,66.6,66.79,100900.0,47.349,47.4556,47.2993,47.4342,100900.0
2012-05-22 10:05:00,66.77,67.02,66.74,66.87,172700.0,47.42,47.5976,47.3987,47.4911,172700.0
2012-05-22 10:10:00,66.87,66.99,66.78,66.95,156100.0,47.4911,47.5763,47.4271,47.5479,156100.0
2012-05-22 10:15:00,66.94,67.48,66.94,67.45,189800.0,47.5408,47.9243,47.5408,47.903,189800.0
2012-05-22 10:20:00,67.46,67.48,67.3,67.35,139000.0,47.9101,47.9243,47.7964,47.832,139000.0
2012-05-22 10:25:00,67.33,67.46,67.3,67.3,101200.0,47.8178,47.9101,47.7964,47.7964,101200.0
2012-05-22 10:30:00,67.31,67.54,67.31,67.52,58400.0,47.8036,47.9669,47.8036,47.9527,58400.0
2012-05-22 10:35:00,67.51,67.53,67.33,67.42,70900.0,47.9456,47.9598,47.8178,47.8817,70900.0
2012-05-22 10:40:00,67.44,67.63,67.44,67.55,74300.0,47.8959,48.0308,47.8959,47.974,74300.0
2012-05-22 10:45:00,67.55,67.77,67.55,67.74,94000.0,47.974,48.1302,47.974,48.1089,94000.0
2012-05-22 10:50:00,67.72,67.72,67.39,67.4,110000.0,48.0947,48.0947,47.8604,47.8675,110000.0
2012-05-22 10:55:00,67.38,67.41,67.17,67.31,68500.0,47.8533,47.8746,47.7041,47.8036,68500.0
2012-05-22 11:00:00,67.29,67.42,67.16,67.22,73000.0,47.7893,47.8817,47.697,47.7396,73000.0
2012-05-22 11:05:00,67.23,67.23,67.0,67.05,69000.0,47.7467,47.7467,47.5834,47.6189,69000.0
2012-05-22 11:10:00,67.05,67.41,67.05,67.32,72900.0,47.6189,47.8746,47.6189,47.8107,72900.0
2012-05-22 11:15:00,67.32,67.51,67.31,67.47,254000.0,47.8107,47.9456,47.8036,47.9172,254000.0
2012-05-22 11:20:00,67.48,67.49,67.41,67.44,69400.0,47.9243,47.9314,47.8746,47.8959,69400.0
2012-05-22 11:25:00,67.44,67.5,67.35,67.37,54600.0,47.8959,47.9385,47.832,47.8462,54600.0
2012-05-22 11:30:00,67.36,67.45,67.29,67.41,104700.0,47.8391,47.903,47.7893,47.8746,104700.0
2012-05-22 11:35:00,67.4,67.42,67.28,67.37,174300.0,47.8675,47.8817,47.7822,47.8462,174300.0
2012-05-22 11:40:00,67.37,67.44,67.32,67.4,164800.0,47.8462,47.8959,47.8107,47.8675,164800.0
2012-05-22 11:45:00,67.39,67.51,67.36,67.51,84900.0,47.8604,47.9456,47.8391,47.9456,84900.0
2012-05-22 11:50:00,67.51,67.51,67.35,67.41,73200.0,47.9456,47.9456,47.832,47.8746,73200.0
2012-05-22 11:55:00,67.39,67.42,67.17,67.19,114900.0,47.8604,47.8817,47.7041,47.7183,114900.0
2012-05-22 12:00:00,67.17,67.2,66.97,67.1,107900.0,47.7041,47.7254,47.5621,47.6544,107900.0
2012-05-22 12:05:00,67.12,67.15,67.0,67.01,90700.0,47.6686,47.6899,47.5834,47.5905,90700.0
2012-05-22 12:10:00,67.01,67.31,66.89,67.3,93000.0,47.5905,47.8036,47.5053,47.7964,93000.0
2012-05-22 12:15:00,67.29,67.31,67.14,67.25,69600.0,47.7893,47.8036,47.6828,47.7609,69600.0
2012-05-22 12:20:00,67.27,67.43,67.25,67.36,48100.0,47.7751,47.8888,47.7609,47.8391,48100.0
2012-05-22 12:25:00,67.36,67.39,67.29,67.29,57100.0,47.8391,47.8604,47.7893,47.7893,57100.0
2012-05-22 12:30:00,67.3,67.38,67.19,67.21,82000.0,47.7964,47.8533,47.7183,47.7325,82000.0
2012-05-22 12:35:00,67.22,67.26,67.14,67.23,57300.0,47.7396,47.768,47.6828,47.7467,57300.0
2012-05-22 12:40:00,67.24,67.27,67.12,67.13,49900.0,47.7538,47.7751,47.6686,47.6757,49900.0
2012-05-22 12:45:00,67.12,67.25,67.11,67.22,53600.0,47.6686,47.7609,47.6615,47.7396,53600.0
2012-05-22 12:50:00,67.22,67.23,67.01,67.01,52800.0,47.7396,47.7467,47.5905,47.5905,52800.0
2012-05-22 12:55:00,67.02,67.06,66.89,66.9,53100.0,47.5976,47.626,47.5053,47.5124,53100.0
2012-05-22 13:00:00,66.9,67.07,66.9,66.98,47400.0,47.5124,47.6331,47.5124,47.5692,47400.0
2012-05-22 13:05:00,66.98,67.0,66.85,66.88,44000.0,47.5692,47.5834,47.4769,47.4982,44000.0
2012-05-22 13:10:00,66.87,66.87,66.78,66.82,43600.0,47.4911,47.4911,47.4271,47.4556,43600.0
2012-05-22 13:15:00,66.82,66.84,66.64,66.67,127200.0,47.4556,47.4698,47.3277,47.349,127200.0
2012-05-22 13:20:00,66.68,66.84,66.61,66.82,64800.0,47.3561,47.4698,47.3064,47.4556,64800.0
2012-05-22 13:25:00,66.83,66.86,66.68,66.68,53800.0,47.4627,47.484,47.3561,47.3561,53800.0
2012-05-22 13:30:00,66.68,66.76,66.62,66.75,53400.0,47.3561,47.4129,47.3135,47.4058,53400.0
2012-05-22 13:35:00,66.76,66.79,66.51,66.57,91500.0,47.4129,47.4342,47.2354,47.278,91500.0
2012-05-22 13:40:00,66.56,66.58,66.46,66.5,42100.0,47.2709,47.2851,47.1999,47.2283,42100.0
2012-05-22 13:45:00,66.5,66.8,66.44,66.8,76800.0,47.2283,47.4413,47.1857,47.4413,76800.0
2012-05-22 13:50:00,66.81,66.81,66.62,66.75,62700.0,47.4485,47.4485,47.3135,47.4058,62700.0
2012-05-22 13:55:00,66.75,66.82,66.73,66.82,55400.0,47.4058,47.4556,47.3916,47.4556,55400.0
2012-05-22 14:00:00,66.82,67.01,66.79,66.94,53500.0,47.4556,47.5905,47.4342,47.5408,53500.0
2012-05-22 14:05:00,66.94,67.22,66.83,67.21,61900.0,47.5408,47.7396,47.4627,47.7325,61900.0
2012-05-22 14:10:00,67.21,67.22,66.8,66.95,63800.0,47.7325,47.7396,47.4413,47.5479,63800.0
2012-05-22 14:15:00,66.96,67.01,66.79,66.79,43200.0,47.555,47.5905,47.4342,47.4342,43200.0
2012-05-22 14:20:00,66.8,67.06,66.79,67.06,51900.0,47.4413,47.626,47.4342,47.626,51900.0
2012-05-22 14:25:00,67.06,67.09,66.86,66.88,55400.0,47.626,47.6473,47.484,47.4982,55400.0
2012-05-22 14:30:00,66.88,66.96,66.66,66.76,61500.0,47.4982,47.555,47.3419,47.4129,61500.0
2012-05-22 14:35:00,66.76,66.86,66.65,66.66,57800.0,47.4129,47.484,47.3348,47.3419,57800.0
2012-05-22 14:40:00,66.67,66.77,66.61,66.72,51700.0,47.349,47.42,47.3064,47.3845,51700.0
2012-05-22 14:45:00,66.71,66.73,66.61,66.71,97700.0,47.3774,47.3916,47.3064,47.3774,97700.0
2012-05-22 14:50:00,66.71,66.92,66.69,66.77,45500.0,47.3774,47.5266,47.3632,47.42,45500.0
2012-05-22 14:55:00,66.78,66.88,66.69,66.77,65500.0,47.4271,47.4982,47.3632,47.42,65500.0
2012-05-22 15:00:00,66.76,66.85,66.64,66.75,90200.0,47.4129,47.4769,47.3277,47.4058,90200.0
2012-05-22 15:05:00,66.77,66.82,66.67,66.67,57500.0,47.42,47.4556,47.349,47.349,57500.0
2012-05-22 15:10:00,66.66,66.72,66.6,66.61,70500.0,47.3419,47.3845,47.2993,47.3064,70500.0
2012-05-22 15:15:00,66.6,66.69,66.58,66.6,132700.0,47.2993,47.3632,47.2851,47.2993,132700.0
2012-05-22 15:20:00,66.6,66.63,66.39,66.46,166100.0,47.2993,47.3206,47.1502,47.1999,166100.0
2012-05-22 15:25:00,66.45,66.6,66.37,66.37,105500.0,47.1928,47.2993,47.136,47.136,105500.0
2012-05-22 15:30:00,66.35,66.39,66.15,66.18,144300.0,47.1218,47.1502,46.9797,47.001,144300.0
2012-05-22 15:35:00,66.18,66.32,66.09,66.14,135200.0,47.001,47.1005,46.9371,46.9726,135200.0
2012-05-22 15:40:00,66.15,66.2,65.91,65.97,218100.0,46.9797,47.0152,46.8093,46.8519,218100.0
2012-05-22 15:45:00,65.97,66.11,65.84,65.92,259800.0,46.8519,46.9513,46.7596,46.8164,259800.0
2012-05-22 15:50:00,65.91,66.21,65.9,66.17,213800.0,46.8093,47.0223,46.8022,46.9939,213800.0
2012-05-22 15:55:00,66.16,66.46,66.09,66.43,332600.0,46.9868,47.1999,46.9371,47.1786,332600.0
2012-05-23 09:30:00,65.63,65.67,65.26,65.31,171400.0,46.6104,46.6388,46.3476,46.3832,171400.0
2012-05-23 09:35:00,65.31,65.52,65.28,65.3,80400.0,46.3832,46.5323,46.3618,46.376,80400.0
2012-05-23 09:40:00,65.3,65.3,64.94,65.01,100100.0,46.376,46.376,46.1204,46.1701,100100.0
2012-05-23 09:45:00,65.01,65.44,64.96,65.02,103500.0,46.1701,46.4755,46.1346,46.1772,103500.0
2012-05-23 09:50:00,65.01,65.38,64.98,65.12,69500.0,46.1701,46.4329,46.1488,46.2482,69500.0
2012-05-23 09:55:00,65.12,65.59,65.11,65.44,68900.0,46.2482,46.582,46.2411,46.4755,68900.0
2012-05-23 10:00:00,65.46,65.66,65.11,65.25,122300.0,46.4897,46.6317,46.2411,46.3405,122300.0
2012-05-23 10:05:00,65.25,65.72,65.25,65.68,82300.0,46.3405,46.6743,46.3405,46.6459,82300.0
2012-05-23 10:10:00,65.68,65.72,65.38,65.42,66400.0,46.6459,46.6743,46.4329,46.4613,66400.0
2012-05-23 10:15:00,65.4,65.51,65.24,65.33,50800.0,46.4471,46.5252,46.3334,46.3974,50800.0
2012-05-23 10:20:00,65.31,65.44,65.15,65.28,85900.0,46.3832,46.4755,46.2695,46.3618,85900.0
2012-05-23 10:25:00,65.26,65.47,65.16,65.4,86500.0,46.3476,46.4968,46.2766,46.4471,86500.0
2012-05-23 10:30:00,65.38,65.52,65.19,65.5,120100.0,46.4329,46.5323,46.2979,46.5181,120100.0
2012-05-23 10:35:00,65.48,65.58,65.26,65.28,75100.0,46.5039,46.5749,46.3476,46.3618,75100.0
2012-05-23 10:40:00,65.26,65.42,65.21,65.3,46900.0,46.3476,46.4613,46.3121,46.376,46900.0
2012-05-23 10:45:00,65.3,65.3,64.97,65.21,164900.0,46.376,46.376,46.1417,46.3121,164900.0
2012-05-23 10:50:00,65.23,65.3,65.12,65.3,54400.0,46.3263,46.376,46.2482,46.376,54400.0
2012-05-23 10:55:00,65.3,65.4,64.99,65.09,95000.0,46.376,46.4471,46.1559,46.2269,95000.0
2012-05-23 11:00:00,65.07,65.08,64.89,64.96,132400.0,46.2127,46.2198,46.0849,46.1346,132400.0
2012-05-23 11:05:00,64.97,65.24,64.97,65.17,76300.0,46.1417,46.3334,46.1417,46.2837,76300.0
2012-05-23 11:10:00,65.16,65.32,64.99,65.2,66900.0,46.2766,46.3903,46.1559,46.305,66900.0
2012-05-23 11:15:00,65.22,65.36,65.15,65.18,48500.0,46.3192,46.4187,46.2695,46.2908,48500.0
2012-05-23 11:20:00,65.17,65.37,65.11,65.3,49500.0,46.2837,46.4258,46.2411,46.376,49500.0
2012-05-23 11:25:00,65.32,65.4,65.24,65.25,43900.0,46.3903,46.4471,46.3334,46.3405,43900.0
2012-05-23 11:30:00,65.27,65.44,65.23,65.23,68600.0,46.3547,46.4755,46.3263,46.3263,68600.0
2012-05-23 11:35:00,65.23,65.47,65.14,65.36,57700.0,46.3263,46.4968,46.2624,46.4187,57700.0
2012-05-23 11:40:00,65.37,65.62,65.37,65.5,68200.0,46.4258,46.6033,46.4258,46.5181,68200.0
2012-05-23 11:45:00,65.51,65.51,65.28,65.36,48200.0,46.5252,46.5252,46.3618,46.4187,48200.0
2012-05-23 11:50:00,65.36,65.54,65.34,65.43,84700.0,46.4187,46.5465,46.4045,46.4684,84700.0
2012-05-23 11:55:00,65.41,65.45,65.25,65.39,48300.0,46.4542,46.4826,46.3405,46.44,48300.0
2012-05-23 12:00:00,65.39,65.44,65.18,65.2,44100.0,46.44,46.4755,46.2908,46.305,44100.0
2012-05-23 12:05:00,65.22,65.25,65.1,65.24,50000.0,46.3192,46.3405,46.234,46.3334,50000.0
2012-05-23 12:10:00,65.22,65.25,65.14,65.21,102800.0,46.3192,46.3405,46.2624,46.3121,102800.0
2012-05-23 12:15:00,65.21,65.37,65.16,65.28,107100.0,46.3121,46.4258,46.2766,46.3618,107100.0
2012-05-23 12:20:00,65.3,65.35,65.09,65.22,33000.0,46.376,46.4116,46.2269,46.3192,33000.0
2012-05-23 12:25:00,65.23,65.25,65.05,65.13,40200.0,46.3263,46.3405,46.1985,46.2553,40200.0
2012-05-23 12:30:00,65.11,65.21,65.04,65.21,42600.0,46.2411,46.3121,46.1914,46.3121,42600.0
2012-05-23 12:35:00,65.19,65.26,65.17,65.26,35700.0,46.2979,46.3476,46.2837,46.3476,35700.0
2012-05-23 12:40:00,65.26,65.31,65.22,65.3,25700.0,46.3476,46.3832,46.3192,46.376,25700.0
2012-05-23 12:45:00,65.3,65.44,65.29,65.37,45400.0,46.376,46.4755,46.3689,46.4258,45400.0
2012-05-23 12:50:00,65.36,65.38,65.26,65.26,30000.0,46.4187,46.4329,46.3476,46.3476,30000.0
2012-05-23 12:55:00,65.26,65.31,65.18,65.28,24400.0,46.3476,46.3832,46.2908,46.3618,24400.0
2012-05-23 13:00:00,65.3,65.44,65.3,65.36,30200.0,46.376,46.4755,46.376,46.4187,30200.0
2012-05-23 13:05:00,65.36,65.4,65.26,65.27,72700.0,46.4187,46.4471,46.3476,46.3547,72700.0
2012-05-23 13:10:00,65.27,65.36,65.25,65.33,148300.0,46.3547,46.4187,46.3405,46.3974,148300.0
2012-05-23 13:15:00,65.33,65.39,65.28,65.31,27900.0,46.3974,46.44,46.3618,46.3832,27900.0
2012-05-23 13:20:00,65.32,65.63,65.32,65.5,100100.0,46.3903,46.6104,46.3903,46.5181,100100.0
2012-05-23 13:25:00,65.51,65.71,65.51,65.71,27300.0,46.5252,46.6672,46.5252,46.6672,27300.0
2012-05-23 13:30:00,65.74,65.82,65.57,65.59,52500.0,46.6885,46.7454,46.5678,46.582,52500.0
2012-05-23 13:35:00,65.59,65.83,65.59,65.78,42400.0,46.582,46.7525,46.582,46.7169,42400.0
2012-05-23 13:40:00,65.77,65.95,65.77,65.84,29400.0,46.7098,46.8377,46.7098,46.7596,29400.0
2012-05-23 13:45:00,65.85,66.14,65.84,66.12,50400.0,46.7667,46.9726,46.7596,46.9584,50400.0
2012-05-23 13:50:00,66.13,66.25,65.85,65.91,69000.0,46.9655,47.0507,46.7667,46.8093,69000.0
2012-05-23 13:55:00,65.92,66.09,65.84,66.07,28200.0,46.8164,46.9371,46.7596,46.9229,28200.0
2012-05-23 14:00:00,66.07,66.08,65.88,65.89,46200.0,46.9229,46.93,46.788,46.7951,46200.0
2012-05-23 14:05:00,65.9,66.14,65.9,66.13,52400.0,46.8022,46.9726,46.8022,46.9655,52400.0
2012-05-23 14:10:00,66.14,66.14,65.93,65.93,31200.0,46.9726,46.9726,46.8235,46.8235,31200.0
2012-05-23 14:15:00,65.92,66.03,65.74,65.84,43700.0,46.8164,46.8945,46.6885,46.7596,43700.0
2012-05-23 14:20:00,65.84,65.84,65.65,65.65,44500.0,46.7596,46.7596,46.6246,46.6246,44500.0
2012-05-23 14:25:00,65.64,65.9,65.64,65.75,68800.0,46.6175,46.8022,46.6175,46.6956,68800.0
2012-05-23 14:30:00,65.75,65.9,65.69,65.9,43400.0,46.6956,46.8022,46.653,46.8022,43400.0
2012-05-23 14:35:00,65.91,66.03,65.88,65.92,56000.0,46.8093,46.8945,46.788,46.8164,56000.0
2012-05-23 14:40:00,65.9,66.23,65.85,66.07,59300.0,46.8022,47.0365,46.7667,46.9229,59300.0
2012-05-23 14:45:00,66.08,66.17,66.01,66.12,51600.0,46.93,46.9939,46.8803,46.9584,51600.0
2012-05-23 14:50:00,66.12,66.3,66.12,66.22,50300.0,46.9584,47.0862,46.9584,47.0294,50300.0
2012-05-23 14:55:00,66.22,66.33,66.15,66.32,69500.0,47.0294,47.1076,46.9797,47.1005,69500.0
2012-05-23 15:00:00,66.34,66.39,66.26,66.35,64800.0,47.1147,47.1502,47.0578,47.1218,64800.0
2012-05-23 15:05:00,66.33,66.56,66.25,66.56,70300.0,47.1076,47.2709,47.0507,47.2709,70300.0
2012-05-23 15:10:00,66.56,66.59,66.39,66.53,62100.0,47.2709,47.2922,47.1502,47.2496,62100.0
2012-05-23 15:15:00,66.53,66.59,66.29,66.56,116400.0,47.2496,47.2922,47.0791,47.2709,116400.0
2012-05-23 15:20:00,66.55,66.61,66.39,66.39,70700.0,47.2638,47.3064,47.1502,47.1502,70700.0
2012-05-23 15:25:00,66.4,66.64,66.4,66.52,69700.0,47.1573,47.3277,47.1573,47.2425,69700.0
2012-05-23 15:30:00,66.52,66.85,66.52,66.77,137400.0,47.2425,47.4769,47.2425,47.42,137400.0
2012-05-23 15:35:00,66.78,67.02,66.75,66.91,194500.0,47.4271,47.5976,47.4058,47.5195,194500.0
2012-05-23 15:40:00,66.9,67.16,66.89,67.1,257800.0,47.5124,47.697,47.5053,47.6544,257800.0
2012-05-23 15:45:00,67.11,67.2,66.99,67.17,314900.0,47.6615,47.7254,47.5763,47.7041,314900.0
2012-05-23 15:50:00,67.17,67.25,67.04,67.11,344000.0,47.7041,47.7609,47.6118,47.6615,344000.0
2012-05-23 15:55:00,67.1,67.26,67.04,67.18,444300.0,47.6544,47.768,47.6118,47.7112,444300.0
2012-05-24 09:30:00,67.58,67.65,66.89,66.91,204000.0,47.9953,48.045,47.5053,47.5195,204000.0
2012-05-24 09:35:00,66.92,66.92,66.5,66.75,137800.0,47.5266,47.5266,47.2283,47.4058,137800.0
2012-05-24 09:40:00,66.78,66.91,66.6,66.81,92100.0,47.4271,47.5195,47.2993,47.4485,92100.0
2012-05-24 09:45:00,66.83,66.83,66.48,66.56,121000.0,47.4627,47.4627,47.2141,47.2709,121000.0
2012-05-24 09:50:00,66.56,66.61,66.36,66.37,102200.0,47.2709,47.3064,47.1289,47.136,102200.0
2012-05-24 09:55:00,66.36,66.68,66.33,66.58,104500.0,47.1289,47.3561,47.1076,47.2851,104500.0
2012-05-24 10:00:00,66.58,66.68,66.27,66.65,133300.0,47.2851,47.3561,47.0649,47.3348,133300.0
2012-05-24 10:05:00,66.66,66.75,66.43,66.54,71100.0,47.3419,47.4058,47.1786,47.2567,71100.0
2012-05-24 10:10:00,66.5,66.52,66.24,66.28,60600.0,47.2283,47.2425,47.0436,47.072,60600.0
2012-05-24 10:15:00,66.27,66.48,66.1,66.3,83600.0,47.0649,47.2141,46.9442,47.0862,83600.0
2012-05-24 10:20:00,66.3,66.41,66.17,66.34,84900.0,47.0862,47.1644,46.9939,47.1147,84900.0
2012-05-24 10:25:00,66.31,66.5,66.16,66.5,83100.0,47.0934,47.2283,46.9868,47.2283,83100.0
2012-05-24 10:30:00,66.49,66.7,66.32,66.61,96200.0,47.2212,47.3703,47.1005,47.3064,96200.0
2012-05-24 10:35:00,66.59,66.7,66.41,66.47,76800.0,47.2922,47.3703,47.1644,47.207,76800.0
2012-05-24 10:40:00,66.45,66.58,66.39,66.39,61700.0,47.1928,47.2851,47.1502,47.1502,61700.0
2012-05-24 10:45:00,66.4,66.42,66.24,66.26,61000.0,47.1573,47.1715,47.0436,47.0578,61000.0
2012-05-24 10:50:00,66.26,66.44,66.23,66.26,60100.0,47.0578,47.1857,47.0365,47.0578,60100.0
2012-05-24 10:55:00,66.25,66.4,66.16,66.28,81200.0,47.0507,47.1573,46.9868,47.072,81200.0
2012-05-24 11:00:00,66.29,66.35,66.16,66.22,49800.0,47.0791,47.1218,46.9868,47.0294,49800.0
2012-05-24 11:05:00,66.22,66.45,66.22,66.28,69300.0,47.0294,47.1928,47.0294,47.072,69300.0
2012-05-24 11:10:00,66.27,66.41,66.27,66.3,95700.0,47.0649,47.1644,47.0649,47.0862,95700.0
2012-05-24 11:15:00,66.26,66.49,66.23,66.34,112600.0,47.0578,47.2212,47.0365,47.1147,112600.0
2012-05-24 11:20:00,66.36,66.51,66.25,66.25,68200.0,47.1289,47.2354,47.0507,47.0507,68200.0
2012-05-24 11:25:00,66.24,66.36,66.23,66.27,106800.0,47.0436,47.1289,47.0365,47.0649,106800.0
2012-05-24 11:30:00,66.27,66.28,66.0,66.01,157800.0,47.0649,47.072,46.8732,46.8803,157800.0
2012-05-24 11:35:00,66.02,66.06,65.9,66.03,60600.0,46.8874,46.9158,46.8022,46.8945,60600.0
2012-05-24 11:40:00,66.02,66.09,65.9,65.9,57400.0,46.8874,46.9371,46.8022,46.8022,57400.0
2012-05-24 11:45:00,65.91,66.0,65.87,65.97,75200.0,46.8093,46.8732,46.7809,46.8519,75200.0
2012-05-24 11:50:00,65.97,66.17,65.94,66.15,139600.0,46.8519,46.9939,46.8306,46.9797,139600.0
2012-05-24 11:55:00,66.14,66.16,65.99,66.14,46100.0,46.9726,46.9868,46.8661,46.9726,46100.0
2012-05-24 12:00:00,66.14,66.17,65.85,65.94,113800.0,46.9726,46.9939,46.7667,46.8306,113800.0
2012-05-24 12:05:00,65.96,66.04,65.95,66.02,100700.0,46.8448,46.9016,46.8377,46.8874,100700.0
2012-05-24 12:10:00,66.04,66.2,65.87,65.92,71300.0,46.9016,47.0152,46.7809,46.8164,71300.0
2012-05-24 12:15:00,65.91,66.02,65.83,65.91,57000.0,46.8093,46.8874,46.7525,46.8093,57000.0
2012-05-24 12:20:00,65.9,66.01,65.82,65.9,115800.0,46.8022,46.8803,46.7454,46.8022,115800.0
2012-05-24 12:25:00,65.9,65.93,65.76,65.78,54000.0,46.8022,46.8235,46.7027,46.7169,54000.0
2012-05-24 12:30:00,65.79,65.84,65.7,65.78,61200.0,46.724,46.7596,46.6601,46.7169,61200.0
2012-05-24 12:35:00,65.8,65.92,65.78,65.88,41500.0,46.7311,46.8164,46.7169,46.788,41500.0
2012-05-24 12:40:00,65.89,65.95,65.8,65.92,43700.0,46.7951,46.8377,46.7311,46.8164,43700.0
2012-05-24 12:45:00,65.89,65.94,65.86,65.9,34700.0,46.7951,46.8306,46.7738,46.8022,34700.0
2012-05-24 12:50:00,65.91,65.91,65.75,65.75,59800.0,46.8093,46.8093,46.6956,46.6956,59800.0
2012-05-24 12:55:00,65.76,65.81,65.7,65.77,70000.0,46.7027,46.7383,46.6601,46.7098,70000.0
2012-05-24 13:00:00,65.78,65.97,65.72,65.91,72000.0,46.7169,46.8519,46.6743,46.8093,72000.0
2012-05-24 13:05:00,65.92,65.92,65.76,65.86,73700.0,46.8164,46.8164,46.7027,46.7738,73700.0
2012-05-24 13:10:00,65.86,65.89,65.8,65.85,48800.0,46.7738,46.7951,46.7311,46.7667,48800.0
2012-05-24 13:15:00,65.87,65.94,65.81,65.83,41200.0,46.7809,46.8306,46.7383,46.7525,41200.0
2012-05-24 13:20:00,65.83,65.84,65.67,65.73,81300.0,46.7525,46.7596,46.6388,46.6814,81300.0
2012-05-24 13:25:00,65.74,65.84,65.65,65.66,46900.0,46.6885,46.7596,46.6246,46.6317,46900.0
2012-05-24 13:30:00,65.65,65.65,65.53,65.56,46800.0,46.6246,46.6246,46.5394,46.5607,46800.0
2012-05-24 13:35:00,65.55,65.58,65.51,65.54,77800.0,46.5536,46.5749,46.5252,46.5465,77800.0
2012-05-24 13:40:00,65.54,65.62,65.46,65.54,82200.0,46.5465,46.6033,46.4897,46.5465,82200.0
2012-05-24 13:45:00,65.56,65.57,65.34,65.39,293200.0,46.5607,46.5678,46.4045,46.44,293200.0
2012-05-24 13:50:00,65.38,65.55,65.3,65.4,85000.0,46.4329,46.5536,46.376,46.4471,85000.0
2012-05-24 13:55:00,65.4,65.43,65.26,65.28,81500.0,46.4471,46.4684,46.3476,46.3618,81500.0
2012-05-24 14:00:00,65.26,65.58,65.24,65.5,76800.0,46.3476,46.5749,46.3334,46.5181,76800.0
2012-05-24 14:05:00,65.5,65.61,65.49,65.59,67900.0,46.5181,46.5962,46.511,46.582,67900.0
2012-05-24 14:10:00,65.6,65.6,65.36,65.38,137600.0,46.5891,46.5891,46.4187,46.4329,137600.0
2012-05-24 14:15:00,65.39,65.48,65.37,65.47,47500.0,46.44,46.5039,46.4258,46.4968,47500.0
2012-05-24 14:20:00,65.47,65.56,65.42,65.51,109200.0,46.4968,46.5607,46.4613,46.5252,109200.0
2012-05-24 14:25:00,65.51,65.57,65.43,65.54,68000.0,46.5252,46.5678,46.4684,46.5465,68000.0
2012-05-24 14:30:00,65.54,65.58,65.48,65.56,107300.0,46.5465,46.5749,46.5039,46.5607,107300.0
2012-05-24 14:35:00,65.57,65.57,65.35,65.38,95500.0,46.5678,46.5678,46.4116,46.4329,95500.0
2012-05-24 14:40:00,65.36,65.4,65.24,65.37,69300.0,46.4187,46.4471,46.3334,46.4258,69300.0
2012-05-24 14:45:00,65.37,65.47,65.32,65.46,43000.0,46.4258,46.4968,46.3903,46.4897,43000.0
2012-05-24 14:50:00,65.48,65.48,65.37,65.41,67700.0,46.5039,46.5039,46.4258,46.4542,67700.0
2012-05-24 14:55:00,65.41,65.46,65.27,65.27,52400.0,46.4542,46.4897,46.3547,46.3547,52400.0
2012-05-24 15:00:00,65.28,65.46,65.26,65.37,84700.0,46.3618,46.4897,46.3476,46.4258,84700.0
2012-05-24 15:05:00,65.38,65.4,65.29,65.34,65200.0,46.4329,46.4471,46.3689,46.4045,65200.0
2012-05-24 15:10:00,65.35,65.36,65.25,65.32,85400.0,46.4116,46.4187,46.3405,46.3903,85400.0
2012-05-24 15:15:00,65.31,65.32,65.15,65.17,113600.0,46.3832,46.3903,46.2695,46.2837,113600.0
2012-05-24 15:20:00,65.17,65.4,65.11,65.35,119200.0,46.2837,46.4471,46.2411,46.4116,119200.0
2012-05-24 15:25:00,65.34,65.58,65.33,65.47,421400.0,46.4045,46.5749,46.3974,46.4968,421400.0
2012-05-24 15:30:00,65.48,65.62,65.44,65.45,138800.0,46.5039,46.6033,46.4755,46.4826,138800.0
2012-05-24 15:35:00,65.45,65.62,65.43,65.52,121600.0,46.4826,46.6033,46.4684,46.5323,121600.0
2012-05-24 15:40:00,65.52,65.62,65.48,65.49,192400.0,46.5323,46.6033,46.5039,46.511,192400.0
2012-05-24 15:45:00,65.49,65.68,65.49,65.67,227200.0,46.511,46.6459,46.511,46.6388,227200.0
2012-05-24 15:50:00,65.67,65.79,65.58,65.78,280700.0,46.6388,46.724,46.5749,46.7169,280700.0
2012-05-24 15:55:00,65.78,65.87,65.73,65.87,442900.0,46.7169,46.7809,46.6814,46.7809,442900.0
2012-05-25 09:30:00,65.85,66.13,65.52,65.91,174800.0,46.7667,46.9655,46.5323,46.8093,174800.0
2012-05-25 09:35:00,65.89,66.29,65.84,66.19,97900.0,46.7951,47.0791,46.7596,47.0081,97900.0
2012-05-25 09:40:00,66.2,66.33,65.82,65.92,100500.0,47.0152,47.1076,46.7454,46.8164,100500.0
2012-05-25 09:45:00,65.93,66.14,65.85,66.0,96800.0,46.8235,46.9726,46.7667,46.8732,96800.0
2012-05-25 09:50:00,65.96,66.07,65.85,66.0,81100.0,46.8448,46.9229,46.7667,46.8732,81100.0
2012-05-25 09:55:00,66.0,66.22,65.97,65.97,69300.0,46.8732,47.0294,46.8519,46.8519,69300.0
2012-05-25 10:00:00,65.99,66.05,65.88,65.93,91700.0,46.8661,46.9087,46.788,46.8235,91700.0
2012-05-25 10:05:00,65.93,65.95,65.7,65.7,86900.0,46.8235,46.8377,46.6601,46.6601,86900.0
2012-05-25 10:10:00,65.72,65.85,65.63,65.84,65300.0,46.6743,46.7667,46.6104,46.7596,65300.0
2012-05-25 10:15:00,65.84,65.86,65.65,65.75,64500.0,46.7596,46.7738,46.6246,46.6956,64500.0
2012-05-25 10:20:00,65.74,65.78,65.61,65.68,97500.0,46.6885,46.7169,46.5962,46.6459,97500.0
2012-05-25 10:25:00,65.67,65.72,65.41,65.72,119700.0,46.6388,46.6743,46.4542,46.6743,119700.0
2012-05-25 10:30:00,65.7,65.78,65.62,65.72,88300.0,46.6601,46.7169,46.6033,46.6743,88300.0
2012-05-25 10:35:00,65.72,65.78,65.66,65.66,45700.0,46.6743,46.7169,46.6317,46.6317,45700.0
2012-05-25 10:40:00,65.67,65.69,65.42,65.5,51500.0,46.6388,46.653,46.4613,46.5181,51500.0
2012-05-25 10:45:00,65.52,65.6,65.43,65.58,33800.0,46.5323,46.5891,46.4684,46.5749,33800.0
2012-05-25 10:50:00,65.56,65.64,65.52,65.56,34800.0,46.5607,46.6175,46.5323,46.5607,34800.0
2012-05-25 10:55:00,65.56,65.65,65.47,65.5,28300.0,46.5607,46.6246,46.4968,46.5181,28300.0
2012-05-25 11:00:00,65.48,65.75,65.48,65.69,49600.0,46.5039,46.6956,46.5039,46.653,49600.0
2012-05-25 11:05:00,65.68,65.77,65.68,65.76,94400.0,46.6459,46.7098,46.6459,46.7027,94400.0
2012-05-25 11:10:00,65.75,65.85,65.67,65.85,76400.0,46.6956,46.7667,46.6388,46.7667,76400.0
2012-05-25 11:15:00,65.86,65.93,65.73,65.81,65100.0,46.7738,46.8235,46.6814,46.7383,65100.0
2012-05-25 11:20:00,65.81,65.93,65.76,65.9,133600.0,46.7383,46.8235,46.7027,46.8022,133600.0
2012-05-25 11:25:00,65.92,65.92,65.79,65.82,106900.0,46.8164,46.8164,46.724,46.7454,106900.0
2012-05-25 11:30:00,65.8,65.87,65.69,65.87,161600.0,46.7311,46.7809,46.653,46.7809,161600.0
2012-05-25 11:35:00,65.87,65.87,65.69,65.77,66600.0,46.7809,46.7809,46.653,46.7098,66600.0
2012-05-25 11:40:00,65.77,65.85,65.72,65.74,60700.0,46.7098,46.7667,46.6743,46.6885,60700.0
2012-05-25 11:45:00,65.74,65.92,65.7,65.9,60400.0,46.6885,46.8164,46.6601,46.8022,60400.0
2012-05-25 11:50:00,65.91,65.96,65.77,65.78,130200.0,46.8093,46.8448,46.7098,46.7169,130200.0
2012-05-25 11:55:00,65.79,65.82,65.69,65.71,44900.0,46.724,46.7454,46.653,46.6672,44900.0
2012-05-25 12:00:00,65.7,65.7,65.53,65.6,52800.0,46.6601,46.6601,46.5394,46.5891,52800.0
2012-05-25 12:05:00,65.58,65.66,65.58,65.64,59200.0,46.5749,46.6317,46.5749,46.6175,59200.0
2012-05-25 12:10:00,65.64,65.65,65.53,65.54,73000.0,46.6175,46.6246,46.5394,46.5465,73000.0
2012-05-25 12:15:00,65.53,65.56,65.44,65.54,74900.0,46.5394,46.5607,46.4755,46.5465,74900.0
2012-05-25 12:20:00,65.53,65.6,65.5,65.53,40300.0,46.5394,46.5891,46.5181,46.5394,40300.0
2012-05-25 12:25:00,65.53,65.59,65.42,65.46,41200.0,46.5394,46.582,46.4613,46.4897,41200.0
2012-05-25 12:30:00,65.46,65.54,65.43,65.44,22700.0,46.4897,46.5465,46.4684,46.4755,22700.0
2012-05-25 12:35:00,65.45,65.54,65.45,65.5,24800.0,46.4826,46.5465,46.4826,46.5181,24800.0
2012-05-25 12:40:00,65.5,65.53,65.4,65.51,51800.0,46.5181,46.5394,46.4471,46.5252,51800.0
2012-05-25 12:45:00,65.51,65.53,65.38,65.4,44600.0,46.5252,46.5394,46.4329,46.4471,44600.0
2012-05-25 12:50:00,65.39,65.4,65.34,65.37,62100.0,46.44,46.4471,46.4045,46.4258,62100.0
2012-05-25 12:55:00,65.37,65.38,65.26,65.27,34200.0,46.4258,46.4329,46.3476,46.3547,34200.0
2012-05-25 13:00:00,65.27,65.3,65.21,65.3,35600.0,46.3547,46.376,46.3121,46.376,35600.0
2012-05-25 13:05:00,65.3,65.31,65.24,65.25,45200.0,46.376,46.3832,46.3334,46.3405,45200.0
2012-05-25 13:10:00,65.25,65.3,65.23,65.24,32600.0,46.3405,46.376,46.3263,46.3334,32600.0
2012-05-25 13:15:00,65.25,65.27,65.18,65.2,76900.0,46.3405,46.3547,46.2908,46.305,76900.0
2012-05-25 13:20:00,65.21,65.35,65.19,65.35,89100.0,46.3121,46.4116,46.2979,46.4116,89100.0
2012-05-25 13:25:00,65.37,65.43,65.34,65.39,38200.0,46.4258,46.4684,46.4045,46.44,38200.0
2012-05-25 13:30:00,65.39,65.51,65.39,65.43,47200.0,46.44,46.5252,46.44,46.4684,47200.0
2012-05-25 13:35:00,65.42,65.43,65.39,65.41,61500.0,46.4613,46.4684,46.44,46.4542,61500.0
2012-05-25 13:40:00,65.41,65.41,65.34,65.38,43900.0,46.4542,46.4542,46.4045,46.4329,43900.0
2012-05-25 13:45:00,65.38,65.41,65.38,65.39,22500.0,46.4329,46.4542,46.4329,46.44,22500.0
2012-05-25 13:50:00,65.39,65.48,65.36,65.4,42000.0,46.44,46.5039,46.4187,46.4471,42000.0
2012-05-25 13:55:00,65.4,65.46,65.39,65.41,39300.0,46.4471,46.4897,46.44,46.4542,39300.0
2012-05-25 14:00:00,65.42,65.5,65.4,65.48,29300.0,46.4613,46.5181,46.4471,46.5039,29300.0
2012-05-25 14:05:00,65.49,65.53,65.48,65.5,26900.0,46.511,46.5394,46.5039,46.5181,26900.0
2012-05-25 14:10:00,65.49,65.57,65.47,65.5,43200.0,46.511,46.5678,46.4968,46.5181,43200.0
2012-05-25 14:15:00,65.5,65.51,65.33,65.33,42800.0,46.5181,46.5252,46.3974,46.3974,42800.0
2012-05-25 14:20:00,65.34,65.4,65.25,65.35,60400.0,46.4045,46.4471,46.3405,46.4116,60400.0
2012-05-25 14:25:00,65.34,65.37,65.24,65.27,75700.0,46.4045,46.4258,46.3334,46.3547,75700.0
2012-05-25 14:30:00,65.27,65.33,65.25,65.27,39400.0,46.3547,46.3974,46.3405,46.3547,39400.0
2012-05-25 14:35:00,65.27,65.31,65.21,65.26,62900.0,46.3547,46.3832,46.3121,46.3476,62900.0
2012-05-25 14:40:00,65.26,65.29,65.2,65.23,37500.0,46.3476,46.3689,46.305,46.3263,37500.0
2012-05-25 14:45:00,65.23,65.24,65.11,65.2,52100.0,46.3263,46.3334,46.2411,46.305,52100.0
2012-05-25 14:50:00,65.17,65.23,65.14,65.22,39500.0,46.2837,46.3263,46.2624,46.3192,39500.0
2012-05-25 14:55:00,65.22,65.24,65.14,65.2,41900.0,46.3192,46.3334,46.2624,46.305,41900.0
2012-05-25 15:00:00,65.2,65.24,65.18,65.19,136700.0,46.305,46.3334,46.2908,46.2979,136700.0
2012-05-25 15:05:00,65.19,65.3,65.19,65.28,71800.0,46.2979,46.376,46.2979,46.3618,71800.0
2012-05-25 15:10:00,65.3,65.34,65.22,65.22,57000.0,46.376,46.4045,46.3192,46.3192,57000.0
2012-05-25 15:15:00,65.23,65.33,65.22,65.26,57000.0,46.3263,46.3974,46.3192,46.3476,57000.0
2012-05-25 15:20:00,65.25,65.25,65.13,65.23,88000.0,46.3405,46.3405,46.2553,46.3263,88000.0
2012-05-25 15:25:00,65.25,65.33,65.2,65.31,57700.0,46.3405,46.3974,46.305,46.3832,57700.0
2012-05-25 15:30:00,65.31,65.43,65.22,65.31,134200.0,46.3832,46.4684,46.3192,46.3832,134200.0
2012-05-25 15:35:00,65.32,65.38,65.28,65.37,103000.0,46.3903,46.4329,46.3618,46.4258,103000.0
2012-05-25 15:40:00,65.38,65.4,65.29,65.33,130900.0,46.4329,46.4471,46.3689,46.3974,130900.0
2012-05-25 15:45:00,65.33,65.46,65.31,65.38,148800.0,46.3974,46.4897,46.3832,46.4329,148800.0
2012-05-25 15:50:00,65.39,65.4,65.3,65.35,187200.0,46.44,46.4471,46.376,46.4116,187200.0
2012-05-25 15:55:00,65.34,65.44,65.34,65.39,226100.0,46.4045,46.4755,46.4045,46.44,226100.0
2012-05-29 09:30:00,66.06,66.5,66.02,66.33,142300.0,46.9158,47.2283,46.8874,47.1076,142300.0
2012-05-29 09:35:00,66.33,66.75,66.24,66.64,121400.0,47.1076,47.4058,47.0436,47.3277,121400.0
2012-05-29 09:40:00,66.62,66.79,66.53,66.61,81800.0,47.3135,47.4342,47.2496,47.3064,81800.0
2012-05-29 09:45:00,66.63,66.82,66.62,66.71,93900.0,47.3206,47.4556,47.3135,47.3774,93900.0
2012-05-29 09:50:00,66.74,66.87,66.59,66.64,91300.0,47.3987,47.4911,47.2922,47.3277,91300.0
2012-05-29 09:55:00,66.62,66.79,66.57,66.76,77100.0,47.3135,47.4342,47.278,47.4129,77100.0
2012-05-29 10:00:00,66.73,66.86,66.5,66.84,100100.0,47.3916,47.484,47.2283,47.4698,100100.0
2012-05-29 10:05:00,66.84,66.92,66.69,66.86,103800.0,47.4698,47.5266,47.3632,47.484,103800.0
2012-05-29 10:10:00,66.84,67.06,66.8,66.99,94300.0,47.4698,47.626,47.4413,47.5763,94300.0
2012-05-29 10:15:00,66.96,67.17,66.92,67.15,125100.0,47.555,47.7041,47.5266,47.6899,125100.0
2012-05-29 10:20:00,67.18,67.22,67.0,67.08,85000.0,47.7112,47.7396,47.5834,47.6402,85000.0
2012-05-29 10:25:00,67.08,67.35,67.06,67.31,131700.0,47.6402,47.832,47.626,47.8036,131700.0
2012-05-29 10:30:00,67.32,67.43,67.28,67.4,79400.0,47.8107,47.8888,47.7822,47.8675,79400.0
2012-05-29 10:35:00,67.41,67.7,67.41,67.59,135800.0,47.8746,48.0805,47.8746,48.0024,135800.0
2012-05-29 10:40:00,67.6,67.67,67.49,67.59,104200.0,48.0095,48.0592,47.9314,48.0024,104200.0
2012-05-29 10:45:00,67.59,67.88,67.59,67.88,137200.0,48.0024,48.2084,48.0024,48.2084,137200.0
2012-05-29 10:50:00,67.88,68.0,67.85,67.89,179100.0,48.2084,48.2936,48.1871,48.2155,179100.0
2012-05-29 10:55:00,67.87,68.13,67.84,67.98,201700.0,48.2013,48.3859,48.18,48.2794,201700.0
2012-05-29 11:00:00,67.97,67.98,67.75,67.8,96400.0,48.2723,48.2794,48.116,48.1515,96400.0
2012-05-29 11:05:00,67.8,67.82,67.63,67.65,78800.0,48.1515,48.1658,48.0308,48.045,78800.0
2012-05-29 11:10:00,67.64,67.7,67.51,67.59,52200.0,48.0379,48.0805,47.9456,48.0024,52200.0
2012-05-29 11:15:00,67.6,67.64,67.44,67.47,98300.0,48.0095,48.0379,47.8959,47.9172,98300.0
2012-05-29 11:20:00,67.46,67.48,67.29,67.44,86900.0,47.9101,47.9243,47.7893,47.8959,86900.0
2012-05-29 11:25:00,67.43,67.49,67.38,67.49,44400.0,47.8888,47.9314,47.8533,47.9314,44400.0
2012-05-29 11:30:00,67.49,67.52,67.37,67.38,73000.0,47.9314,47.9527,47.8462,47.8533,73000.0
2012-05-29 11:35:00,67.4,67.4,67.15,67.34,112500.0,47.8675,47.8675,47.6899,47.8249,112500.0
2012-05-29 11:40:00,67.32,67.33,67.11,67.17,83700.0,47.8107,47.8178,47.6615,47.7041,83700.0
2012-05-29 11:45:00,67.19,67.19,66.95,67.08,68400.0,47.7183,47.7183,47.5479,47.6402,68400.0
2012-05-29 11:50:00,67.07,67.22,67.06,67.15,58700.0,47.6331,47.7396,47.626,47.6899,58700.0
2012-05-29 11:55:00,67.16,67.31,67.15,67.24,101800.0,47.697,47.8036,47.6899,47.7538,101800.0
2012-05-29 12:00:00,67.24,67.26,66.97,67.03,69600.0,47.7538,47.768,47.5621,47.6047,69600.0
2012-05-29 12:05:00,67.02,67.11,66.9,66.93,112500.0,47.5976,47.6615,47.5124,47.5337,112500.0
2012-05-29 12:10:00,66.92,66.93,66.79,66.85,93300.0,47.5266,47.5337,47.4342,47.4769,93300.0
2012-05-29 12:15:00,66.86,66.89,66.74,66.83,65900.0,47.484,47.5053,47.3987,47.4627,65900.0
2012-05-29 12:20:00,66.82,66.84,66.61,66.62,44000.0,47.4556,47.4698,47.3064,47.3135,44000.0
2012-05-29 12:25:00,66.62,66.8,66.55,66.73,59100.0,47.3135,47.4413,47.2638,47.3916,59100.0
2012-05-29 12:30:00,66.73,66.73,66.57,66.61,79700.0,47.3916,47.3916,47.278,47.3064,79700.0
2012-05-29 12:35:00,66.62,66.76,66.58,66.69,51200.0,47.3135,47.4129,47.2851,47.3632,51200.0
2012-05-29 12:40:00,66.68,66.87,66.67,66.77,28900.0,47.3561,47.4911,47.349,47.42,28900.0
2012-05-29 12:45:00,66.78,66.9,66.74,66.9,22700.0,47.4271,47.5124,47.3987,47.5124,22700.0
2012-05-29 12:50:00,66.89,66.99,66.86,66.98,38000.0,47.5053,47.5763,47.484,47.5692,38000.0
2012-05-29 12:55:00,66.97,66.99,66.89,66.9,49300.0,47.5621,47.5763,47.5053,47.5124,49300.0
2012-05-29 13:00:00,66.89,66.98,66.83,66.93,44800.0,47.5053,47.5692,47.4627,47.5337,44800.0
2012-05-29 13:05:00,66.94,66.95,66.83,66.88,31900.0,47.5408,47.5479,47.4627,47.4982,31900.0
2012-05-29 13:10:00,66.89,66.95,66.88,66.88,31600.0,47.5053,47.5479,47.4982,47.4982,31600.0
2012-05-29 13:15:00,66.86,66.86,66.71,66.74,73900.0,47.484,47.484,47.3774,47.3987,73900.0
2012-05-29 13:20:00,66.73,66.76,66.66,66.75,33200.0,47.3916,47.4129,47.3419,47.4058,33200.0
2012-05-29 13:25:00,66.74,66.76,66.58,66.59,41900.0,47.3987,47.4129,47.2851,47.2922,41900.0
2012-05-29 13:30:00,66.58,66.77,66.55,66.75,74700.0,47.2851,47.42,47.2638,47.4058,74700.0
2012-05-29 13:35:00,66.74,66.75,66.69,66.75,21700.0,47.3987,47.4058,47.3632,47.4058,21700.0
2012-05-29 13:40:00,66.76,66.78,66.73,66.75,49700.0,47.4129,47.4271,47.3916,47.4058,49700.0
2012-05-29 13:45:00,66.76,66.8,66.74,66.76,46700.0,47.4129,47.4413,47.3987,47.4129,46700.0
2012-05-29 13:50:00,66.76,66.84,66.73,66.84,27200.0,47.4129,47.4698,47.3916,47.4698,27200.0
2012-05-29 13:55:00,66.84,67.02,66.84,67.02,26400.0,47.4698,47.5976,47.4698,47.5976,26400.0
2012-05-29 14:00:00,67.02,67.02,66.86,66.94,83200.0,47.5976,47.5976,47.484,47.5408,83200.0
2012-05-29 14:05:00,66.94,66.97,66.79,66.83,61000.0,47.5408,47.5621,47.4342,47.4627,61000.0
2012-05-29 14:10:00,66.83,67.16,66.81,67.06,71900.0,47.4627,47.697,47.4485,47.626,71900.0
2012-05-29 14:15:00,67.06,67.18,66.96,67.09,44500.0,47.626,47.7112,47.555,47.6473,44500.0
2012-05-29 14:20:00,67.06,67.11,66.9,66.96,59400.0,47.626,47.6615,47.5124,47.555,59400.0
2012-05-29 14:25:00,66.97,67.08,66.94,66.96,78000.0,47.5621,47.6402,47.5408,47.555,78000.0
2012-05-29 14:30:00,66.96,66.99,66.9,66.96,47400.0,47.555,47.5763,47.5124,47.555,47400.0
2012-05-29 14:35:00,66.96,66.97,66.86,66.87,47400.0,47.555,47.5621,47.484,47.4911,47400.0
2012-05-29 14:40:00,66.86,66.92,66.86,66.92,33300.0,47.484,47.5266,47.484,47.5266,33300.0
2012-05-29 14:45:00,66.92,67.0,66.89,66.97,51800.0,47.5266,47.5834,47.5053,47.5621,51800.0
2012-05-29 14:50:00,66.97,67.09,66.94,67.08,45300.0,47.5621,47.6473,47.5408,47.6402,45300.0
2012-05-29 14:55:00,67.06,67.19,67.06,67.17,24600.0,47.626,47.7183,47.626,47.7041,24600.0
2012-05-29 15:00:00,67.18,67.22,67.08,67.16,47900.0,47.7112,47.7396,47.6402,47.697,47900.0
2012-05-29 15:05:00,67.17,67.21,67.1,67.12,42700.0,47.7041,47.7325,47.6544,47.6686,42700.0
2012-05-29 15:10:00,67.12,67.32,67.11,67.29,58500.0,47.6686,47.8107,47.6615,47.7893,58500.0
2012-05-29 15:15:00,67.28,67.31,67.24,67.29,30100.0,47.7822,47.8036,47.7538,47.7893,30100.0
2012-05-29 15:20:00,67.28,67.29,67.19,67.19,41800.0,47.7822,47.7893,47.7183,47.7183,41800.0
2012-05-29 15:25:00,67.19,67.3,67.16,67.3,66000.0,47.7183,47.7964,47.697,47.7964,66000.0
2012-05-29 15:30:00,67.25,67.32,67.12,67.19,226200.0,47.7609,47.8107,47.6686,47.7183,226200.0
2012-05-29 15:35:00,67.2,67.3,67.15,67.16,94200.0,47.7254,47.7964,47.6899,47.697,94200.0
2012-05-29 15:40:00,67.16,67.32,67.13,67.31,178600.0,47.697,47.8107,47.6757,47.8036,178600.0
2012-05-29 15:45:00,67.29,67.35,67.23,67.28,209900.0,47.7893,47.832,47.7467,47.7822,209900.0
2012-05-29 15:50:00,67.28,67.35,67.22,67.34,226200.0,47.7822,47.832,47.7396,47.8249,226200.0
2012-05-29 15:55:00,67.33,67.33,67.16,67.27,343400.0,47.8178,47.8178,47.697,47.7751,343400.0
2012-05-30 09:30:00,66.07,66.08,65.46,65.5,198100.0,47.124,47.1311,46.6889,46.7174,198100.0
2012-05-30 09:35:00,65.54,65.55,65.19,65.24,108100.0,46.7459,46.7531,46.4963,46.532,108100.0
2012-05-30 09:40:00,65.25,65.26,65.04,65.07,210600.0,46.5391,46.5462,46.3893,46.4107,210600.0
2012-05-30 09:45:00,65.06,65.25,64.96,65.19,218600.0,46.4036,46.5391,46.3323,46.4963,218600.0
2012-05-30 09:50:00,65.17,65.2,64.99,65.07,177700.0,46.482,46.5034,46.3537,46.4107,177700.0
2012-05-30 09:55:00,65.06,65.09,64.64,64.67,232900.0,46.4036,46.425,46.104,46.1254,232900.0
2012-05-30 10:00:00,64.63,64.84,64.56,64.75,161900.0,46.0969,46.2467,46.047,46.1825,161900.0
2012-05-30 10:05:00,64.75,64.98,64.71,64.97,168600.0,46.1825,46.3465,46.1539,46.3394,168600.0
2012-05-30 10:10:00,64.97,64.99,64.81,64.86,129300.0,46.3394,46.3537,46.2253,46.2609,129300.0
2012-05-30 10:15:00,64.88,65.02,64.73,64.81,146300.0,46.2752,46.3751,46.1682,46.2253,146300.0
2012-05-30 10:20:00,64.81,64.86,64.65,64.77,148400.0,46.2253,46.2609,46.1112,46.1967,148400.0
2012-05-30 10:25:00,64.78,64.81,64.51,64.55,215900.0,46.2039,46.2253,46.0113,46.0398,215900.0
2012-05-30 10:30:00,64.53,64.69,64.46,64.68,130300.0,46.0256,46.1397,45.9756,46.1326,130300.0
2012-05-30 10:35:00,64.67,64.67,64.47,64.64,80500.0,46.1254,46.1254,45.9828,46.104,80500.0
2012-05-30 10:40:00,64.62,64.76,64.54,64.59,113400.0,46.0898,46.1896,46.0327,46.0684,113400.0
2012-05-30 10:45:00,64.59,64.6,64.22,64.31,253200.0,46.0684,46.0755,45.8045,45.8687,253200.0
2012-05-30 10:50:00,64.32,64.43,64.22,64.28,193800.0,45.8758,45.9542,45.8045,45.8473,193800.0
2012-05-30 10:55:00,64.28,64.36,64.15,64.29,109000.0,45.8473,45.9043,45.7545,45.8544,109000.0
2012-05-30 11:00:00,64.3,64.45,64.22,64.44,61800.0,45.8615,45.9685,45.8045,45.9614,61800.0
2012-05-30 11:05:00,64.43,64.58,64.38,64.53,75800.0,45.9542,46.0612,45.9186,46.0256,75800.0
2012-05-30 11:10:00,64.53,64.66,64.51,64.59,63000.0,46.0256,46.1183,46.0113,46.0684,63000.0
2012-05-30 11:15:00,64.6,64.63,64.47,64.5,82500.0,46.0755,46.0969,45.9828,46.0042,82500.0
2012-05-30 11:20:00,64.5,64.51,64.3,64.37,67100.0,46.0042,46.0113,45.8615,45.9114,67100.0
2012-05-30 11:25:00,64.37,64.39,64.27,64.31,70500.0,45.9114,45.9257,45.8401,45.8687,70500.0
2012-05-30 11:30:00,64.31,64.34,64.18,64.19,83700.0,45.8687,45.89,45.7759,45.7831,83700.0
2012-05-30 11:35:00,64.2,64.39,64.19,64.38,90000.0,45.7902,45.9257,45.7831,45.9186,90000.0
2012-05-30 11:40:00,64.37,64.48,64.28,64.47,73100.0,45.9114,45.9899,45.8473,45.9828,73100.0
2012-05-30 11:45:00,64.47,64.48,64.26,64.33,49400.0,45.9828,45.9899,45.833,45.8829,49400.0
2012-05-30 11:50:00,64.34,64.42,64.28,64.3,51800.0,45.89,45.9471,45.8473,45.8615,51800.0
2012-05-30 11:55:00,64.31,64.31,64.23,64.23,55400.0,45.8687,45.8687,45.8116,45.8116,55400.0
2012-05-30 12:00:00,64.25,64.29,64.07,64.13,73300.0,45.8259,45.8544,45.6975,45.7403,73300.0
2012-05-30 12:05:00,64.11,64.25,64.1,64.25,32600.0,45.726,45.8259,45.7189,45.8259,32600.0
2012-05-30 12:10:00,64.24,64.3,64.2,64.29,35900.0,45.8187,45.8615,45.7902,45.8544,35900.0
2012-05-30 12:15:00,64.3,64.3,64.16,64.18,49600.0,45.8615,45.8615,45.7617,45.7759,49600.0
2012-05-30 12:20:00,64.18,64.24,64.12,64.12,57000.0,45.7759,45.8187,45.7331,45.7331,57000.0
2012-05-30 12:25:00,64.12,64.16,64.0,64.13,169900.0,45.7331,45.7617,45.6475,45.7403,169900.0
2012-05-30 12:30:00,64.13,64.15,64.02,64.06,55700.0,45.7403,45.7545,45.6618,45.6903,55700.0
2012-05-30 12:35:00,64.07,64.09,63.98,63.98,95200.0,45.6975,45.7117,45.6333,45.6333,95200.0
2012-05-30 12:40:00,63.98,64.1,63.9,64.08,210700.0,45.6333,45.7189,45.5762,45.7046,210700.0
2012-05-30 12:45:00,64.1,64.1,63.95,63.97,47700.0,45.7189,45.7189,45.6119,45.6261,47700.0
2012-05-30 12:50:00,63.96,64.03,63.91,63.91,87100.0,45.619,45.6689,45.5834,45.5834,87100.0
2012-05-30 12:55:00,63.92,63.93,63.85,63.9,78900.0,45.5905,45.5976,45.5406,45.5762,78900.0
2012-05-30 13:00:00,63.9,63.93,63.85,63.92,51000.0,45.5762,45.5976,45.5406,45.5905,51000.0
2012-05-30 13:05:00,63.93,63.98,63.87,63.9,88300.0,45.5976,45.6333,45.5548,45.5762,88300.0
2012-05-30 13:10:00,63.9,63.94,63.85,63.87,75600.0,45.5762,45.6048,45.5406,45.5548,75600.0
2012-05-30 13:15:00,63.87,63.91,63.8,63.89,100500.0,45.5548,45.5834,45.5049,45.5691,100500.0
2012-05-30 13:20:00,63.89,63.93,63.87,63.92,153600.0,45.5691,45.5976,45.5548,45.5905,153600.0
2012-05-30 13:25:00,63.93,63.93,63.87,63.9,77500.0,45.5976,45.5976,45.5548,45.5762,77500.0
2012-05-30 13:30:00,63.89,64.12,63.88,64.09,104300.0,45.5691,45.7331,45.562,45.7117,104300.0
2012-05-30 13:35:00,64.1,64.13,64.02,64.1,78600.0,45.7189,45.7403,45.6618,45.7189,78600.0
2012-05-30 13:40:00,64.1,64.23,64.09,64.22,76900.0,45.7189,45.8116,45.7117,45.8045,76900.0
2012-05-30 13:45:00,64.23,64.34,64.19,64.25,61300.0,45.8116,45.89,45.7831,45.8259,61300.0
2012-05-30 13:50:00,64.25,64.3,64.19,64.25,52400.0,45.8259,45.8615,45.7831,45.8259,52400.0
2012-05-30 13:55:00,64.26,64.28,64.17,64.27,47300.0,45.833,45.8473,45.7688,45.8401,47300.0
2012-05-30 14:00:00,64.28,64.34,64.25,64.25,57000.0,45.8473,45.89,45.8259,45.8259,57000.0
2012-05-30 14:05:00,64.26,64.34,64.26,64.32,55600.0,45.833,45.89,45.833,45.8758,55600.0
2012-05-30 14:10:00,64.32,64.32,64.12,64.19,60100.0,45.8758,45.8758,45.7331,45.7831,60100.0
2012-05-30 14:15:00,64.18,64.22,64.15,64.18,33200.0,45.7759,45.8045,45.7545,45.7759,33200.0
2012-05-30 14:20:00,64.18,64.25,64.11,64.18,60700.0,45.7759,45.8259,45.726,45.7759,60700.0
2012-05-30 14:25:00,64.17,64.21,64.03,64.07,76000.0,45.7688,45.7973,45.6689,45.6975,76000.0
2012-05-30 14:30:00,64.08,64.15,64.02,64.15,65700.0,45.7046,45.7545,45.6618,45.7545,65700.0
2012-05-30 14:35:00,64.16,64.17,64.06,64.13,78800.0,45.7617,45.7688,45.6903,45.7403,78800.0
2012-05-30 14:40:00,64.13,64.22,64.11,64.22,51600.0,45.7403,45.8045,45.726,45.8045,51600.0
2012-05-30 14:45:00,64.22,64.25,64.09,64.15,86700.0,45.8045,45.8259,45.7117,45.7545,86700.0
2012-05-30 14:50:00,64.15,64.25,64.12,64.22,92800.0,45.7545,45.8259,45.7331,45.8045,92800.0
2012-05-30 14:55:00,64.22,64.24,64.15,64.18,47100.0,45.8045,45.8187,45.7545,45.7759,47100.0
2012-05-30 15:00:00,64.17,64.23,64.11,64.11,73500.0,45.7688,45.8116,45.726,45.726,73500.0
2012-05-30 15:05:00,64.11,64.16,63.98,64.11,104900.0,45.726,45.7617,45.6333,45.726,104900.0
2012-05-30 15:10:00,64.12,64.12,63.93,64.06,103200.0,45.7331,45.7331,45.5976,45.6903,103200.0
2012-05-30 15:15:00,64.05,64.12,63.94,64.1,107900.0,45.6832,45.7331,45.6048,45.7189,107900.0
2012-05-30 15:20:00,64.1,64.18,64.01,64.18,142100.0,45.7189,45.7759,45.6547,45.7759,142100.0
2012-05-30 15:25:00,64.18,64.33,64.11,64.26,151600.0,45.7759,45.8829,45.726,45.833,151600.0
2012-05-30 15:30:00,64.27,64.3,64.17,64.25,146500.0,45.8401,45.8615,45.7688,45.8259,146500.0
2012-05-30 15:35:00,64.25,64.29,64.14,64.23,119200.0,45.8259,45.8544,45.7474,45.8116,119200.0
2012-05-30 15:40:00,64.23,64.24,64.11,64.12,202700.0,45.8116,45.8187,45.726,45.7331,202700.0
2012-05-30 15:45:00,64.13,64.29,64.12,64.24,201000.0,45.7403,45.8544,45.7331,45.8187,201000.0
2012-05-30 15:50:00,64.23,64.3,64.16,64.16,233700.0,45.8116,45.8615,45.7617,45.7617,233700.0
2012-05-30 15:55:00,64.17,64.23,64.14,64.2,568600.0,45.7688,45.8116,45.7474,45.7902,568600.0
2012-05-31 09:30:00,63.61,64.0,63.61,63.81,230700.0,45.3694,45.6475,45.3694,45.512,230700.0
2012-05-31 09:35:00,63.79,64.01,63.21,63.22,216000.0,45.4978,45.6547,45.0841,45.0912,216000.0
2012-05-31 09:40:00,63.2,63.26,62.72,62.74,341500.0,45.077,45.1197,44.7346,44.7489,341500.0
2012-05-31 09:45:00,62.73,62.96,62.44,62.48,292400.0,44.7417,44.9058,44.5349,44.5634,292400.0
2012-05-31 09:50:00,62.5,62.59,62.22,62.33,274900.0,44.5777,44.6419,44.378,44.4564,274900.0
2012-05-31 09:55:00,62.34,62.4,62.21,62.4,178800.0,44.4636,44.5064,44.3708,44.5064,178800.0
2012-05-31 10:00:00,62.39,62.43,62.17,62.22,220300.0,44.4992,44.5278,44.3423,44.378,220300.0
2012-05-31 10:05:00,62.24,62.25,61.95,61.98,267700.0,44.3922,44.3994,44.1854,44.2068,267700.0
2012-05-31 10:10:00,61.97,62.08,61.86,62.07,251100.0,44.1997,44.2781,44.1212,44.271,251100.0
2012-05-31 10:15:00,62.07,62.31,62.02,62.28,168500.0,44.271,44.4422,44.2353,44.4208,168500.0
2012-05-31 10:20:00,62.28,62.3,62.08,62.13,129900.0,44.4208,44.435,44.2781,44.3138,129900.0
2012-05-31 10:25:00,62.11,62.16,62.0,62.07,239800.0,44.2995,44.3352,44.2211,44.271,239800.0
2012-05-31 10:30:00,62.07,62.17,61.96,62.09,193000.0,44.271,44.3423,44.1925,44.2853,193000.0
2012-05-31 10:35:00,62.09,62.14,61.75,61.76,171300.0,44.2853,44.3209,44.0428,44.0499,171300.0
2012-05-31 10:40:00,61.76,61.79,61.68,61.71,153400.0,44.0499,44.0713,43.9928,44.0142,153400.0
2012-05-31 10:45:00,61.7,61.78,61.49,61.49,227000.0,44.0071,44.0641,43.8573,43.8573,227000.0
2012-05-31 10:50:00,61.49,61.5,61.29,61.34,207300.0,43.8573,43.8644,43.7147,43.7503,207300.0
2012-05-31 10:55:00,61.34,61.65,61.32,61.47,182200.0,43.7503,43.9714,43.7361,43.843,182200.0
2012-05-31 11:00:00,61.47,61.56,61.29,61.32,250100.0,43.843,43.9072,43.7147,43.7361,250100.0
2012-05-31 11:05:00,61.3,61.43,61.25,61.29,233700.0,43.7218,43.8145,43.6861,43.7147,233700.0
2012-05-31 11:10:00,61.28,61.37,61.23,61.25,184800.0,43.7075,43.7717,43.6719,43.6861,184800.0
2012-05-31 11:15:00,61.26,61.47,61.25,61.46,165100.0,43.6933,43.843,43.6861,43.8359,165100.0
2012-05-31 11:20:00,61.47,61.59,61.4,61.59,121300.0,43.843,43.9286,43.7931,43.9286,121300.0
2012-05-31 11:25:00,61.59,61.59,61.43,61.54,142700.0,43.9286,43.9286,43.8145,43.893,142700.0
2012-05-31 11:30:00,61.54,61.9,61.48,61.86,224700.0,43.893,44.1497,43.8502,44.1212,224700.0
2012-05-31 11:35:00,61.86,61.88,61.64,61.65,172400.0,44.1212,44.1355,43.9643,43.9714,172400.0
2012-05-31 11:40:00,61.65,61.68,61.53,61.65,80600.0,43.9714,43.9928,43.8858,43.9714,80600.0
2012-05-31 11:45:00,61.64,61.66,61.49,61.51,165000.0,43.9643,43.9786,43.8573,43.8716,165000.0
2012-05-31 11:50:00,61.51,61.61,61.5,61.52,167200.0,43.8716,43.9429,43.8644,43.8787,167200.0
2012-05-31 11:55:00,61.53,61.85,61.53,61.78,380500.0,43.8858,44.1141,43.8858,44.0641,380500.0
2012-05-31 12:00:00,61.79,61.91,61.7,61.82,108500.0,44.0713,44.1569,44.0071,44.0927,108500.0
2012-05-31 12:05:00,61.83,62.0,61.82,61.98,101400.0,44.0998,44.2211,44.0927,44.2068,101400.0
2012-05-31 12:10:00,61.98,62.17,61.98,62.12,189800.0,44.2068,44.3423,44.2068,44.3067,189800.0
2012-05-31 12:15:00,62.12,62.13,62.03,62.08,100400.0,44.3067,44.3138,44.2425,44.2781,100400.0
2012-05-31 12:20:00,62.09,62.29,62.08,62.24,173000.0,44.2853,44.4279,44.2781,44.3922,173000.0
2012-05-31 12:25:00,62.24,62.42,62.24,62.39,147300.0,44.3922,44.5206,44.3922,44.4992,147300.0
2012-05-31 12:30:00,62.39,62.54,62.34,62.5,157300.0,44.4992,44.6062,44.4636,44.5777,157300.0
2012-05-31 12:35:00,62.5,62.62,62.47,62.51,168200.0,44.5777,44.6633,44.5563,44.5848,168200.0
2012-05-31 12:40:00,62.51,62.63,62.48,62.56,105500.0,44.5848,44.6704,44.5634,44.6205,105500.0
2012-05-31 12:45:00,62.56,62.69,62.53,62.62,92800.0,44.6205,44.7132,44.5991,44.6633,92800.0
2012-05-31 12:50:00,62.69,62.9,62.66,62.88,139800.0,44.7132,44.863,44.6918,44.8487,139800.0
2012-05-31 12:55:00,62.87,63.0,62.87,62.97,144400.0,44.8416,44.9343,44.8416,44.9129,144400.0
2012-05-31 13:00:00,62.96,63.22,62.92,63.21,128100.0,44.9058,45.0912,44.8772,45.0841,128100.0
2012-05-31 13:05:00,63.21,63.28,63.07,63.13,137200.0,45.0841,45.134,44.9842,45.027,137200.0
2012-05-31 13:10:00,63.12,63.15,62.98,63.06,112700.0,45.0199,45.0413,44.92,44.9771,112700.0
2012-05-31 13:15:00,63.06,63.14,63.02,63.1,103400.0,44.9771,45.0342,44.9486,45.0056,103400.0
2012-05-31 13:20:00,63.09,63.13,63.0,63.01,83000.0,44.9985,45.027,44.9343,44.9414,83000.0
2012-05-31 13:25:00,63.0,63.18,63.0,63.16,117200.0,44.9343,45.0627,44.9343,45.0484,117200.0
2012-05-31 13:30:00,63.16,63.26,63.12,63.16,92400.0,45.0484,45.1197,45.0199,45.0484,92400.0
2012-05-31 13:35:00,63.15,63.16,63.0,63.01,137000.0,45.0413,45.0484,44.9343,44.9414,137000.0
2012-05-31 13:40:00,63.01,63.02,62.9,63.02,112200.0,44.9414,44.9486,44.863,44.9486,112200.0
2012-05-31 13:45:00,63.02,63.05,62.92,62.94,110800.0,44.9486,44.97,44.8772,44.8915,110800.0
2012-05-31 13:50:00,62.94,62.94,62.78,62.85,94500.0,44.8915,44.8915,44.7774,44.8273,94500.0
2012-05-31 13:55:00,62.85,62.91,62.79,62.91,49400.0,44.8273,44.8701,44.7845,44.8701,49400.0
2012-05-31 14:00:00,62.91,63.12,62.88,63.12,75000.0,44.8701,45.0199,44.8487,45.0199,75000.0
2012-05-31 14:05:00,63.11,63.17,63.03,63.11,53700.0,45.0128,45.0556,44.9557,45.0128,53700.0
2012-05-31 14:10:00,63.11,63.22,63.07,63.07,62400.0,45.0128,45.0912,44.9842,44.9842,62400.0
2012-05-31 14:15:00,63.06,63.13,63.0,63.0,61300.0,44.9771,45.027,44.9343,44.9343,61300.0
2012-05-31 14:20:00,63.0,63.1,62.91,63.03,84200.0,44.9343,45.0056,44.8701,44.9557,84200.0
2012-05-31 14:25:00,63.03,63.14,62.98,62.99,110900.0,44.9557,45.0342,44.92,44.9272,110900.0
2012-05-31 14:30:00,62.99,63.12,62.94,62.98,97500.0,44.9272,45.0199,44.8915,44.92,97500.0
2012-05-31 14:35:00,62.98,63.14,62.98,63.02,73300.0,44.92,45.0342,44.92,44.9486,73300.0
2012-05-31 14:40:00,63.02,63.24,63.0,63.19,97100.0,44.9486,45.1055,44.9343,45.0698,97100.0
2012-05-31 14:45:00,63.18,63.2,63.07,63.15,84500.0,45.0627,45.077,44.9842,45.0413,84500.0
2012-05-31 14:50:00,63.16,63.16,62.99,63.01,123100.0,45.0484,45.0484,44.9272,44.9414,123100.0
2012-05-31 14:55:00,63.01,63.09,63.0,63.01,222900.0,44.9414,44.9985,44.9343,44.9414,222900.0
2012-05-31 15:00:00,63.01,63.04,62.96,62.99,210400.0,44.9414,44.9628,44.9058,44.9272,210400.0
2012-05-31 15:05:00,62.99,63.07,62.99,63.02,120600.0,44.9272,44.9842,44.9272,44.9486,120600.0
2012-05-31 15:10:00,63.03,63.17,63.03,63.13,90700.0,44.9557,45.0556,44.9557,45.027,90700.0
2012-05-31 15:15:00,63.13,63.18,63.09,63.1,88800.0,45.027,45.0627,44.9985,45.0056,88800.0
2012-05-31 15:20:00,63.09,63.29,63.09,63.28,162700.0,44.9985,45.1411,44.9985,45.134,162700.0
2012-05-31 15:25:00,63.29,63.49,63.28,63.44,334000.0,45.1411,45.2838,45.134,45.2481,334000.0
2012-05-31 15:30:00,63.44,63.56,63.39,63.56,195600.0,45.2481,45.3337,45.2125,45.3337,195600.0
2012-05-31 15:35:00,63.57,63.81,63.55,63.75,190000.0,45.3409,45.512,45.3266,45.4692,190000.0
2012-05-31 15:40:00,63.75,63.75,63.48,63.5,234300.0,45.4692,45.4692,45.2767,45.2909,234300.0
2012-05-31 15:45:00,63.49,63.51,63.31,63.36,349500.0,45.2838,45.2981,45.1554,45.1911,349500.0
2012-05-31 15:50:00,63.36,63.4,63.24,63.3,380500.0,45.1911,45.2196,45.1055,45.1483,380500.0
2012-05-31 15:55:00,63.29,63.31,63.14,63.18,551700.0,45.1411,45.1554,45.0342,45.0627,551700.0
2012-06-01 09:30:00,61.63,61.96,61.13,61.72,693900.0,43.9572,44.1925,43.6005,44.0214,693900.0
2012-06-01 09:35:00,61.72,61.72,61.35,61.39,326600.0,44.0214,44.0214,43.7575,43.786,326600.0
2012-06-01 09:40:00,61.39,61.62,61.3,61.46,323300.0,43.786,43.95,43.7218,43.8359,323300.0
2012-06-01 09:45:00,61.47,61.57,61.43,61.56,296700.0,43.843,43.9144,43.8145,43.9072,296700.0
2012-06-01 09:50:00,61.56,61.85,61.43,61.59,233600.0,43.9072,44.1141,43.8145,43.9286,233600.0
2012-06-01 09:55:00,61.59,61.63,61.38,61.38,261200.0,43.9286,43.9572,43.7789,43.7789,261200.0
2012-06-01 10:00:00,61.41,61.73,61.33,61.65,196200.0,43.8002,44.0285,43.7432,43.9714,196200.0
2012-06-01 10:05:00,61.66,61.68,61.33,61.53,260800.0,43.9786,43.9928,43.7432,43.8858,260800.0
2012-06-01 10:10:00,61.54,61.61,61.38,61.5,174000.0,43.893,43.9429,43.7789,43.8644,174000.0
2012-06-01 10:15:00,61.51,61.74,61.5,61.66,170900.0,43.8716,44.0356,43.8644,43.9786,170900.0
2012-06-01 10:20:00,61.67,61.68,61.48,61.61,170600.0,43.9857,43.9928,43.8502,43.9429,170600.0
2012-06-01 10:25:00,61.59,61.61,61.38,61.46,151300.0,43.9286,43.9429,43.7789,43.8359,151300.0
2012-06-01 10:30:00,61.46,61.53,61.37,61.49,211800.0,43.8359,43.8858,43.7717,43.8573,211800.0
2012-06-01 10:35:00,61.48,61.57,61.32,61.35,169000.0,43.8502,43.9144,43.7361,43.7575,169000.0
2012-06-01 10:40:00,61.36,61.42,61.26,61.42,116500.0,43.7646,43.8074,43.6933,43.8074,116500.0
2012-06-01 10:45:00,61.41,61.46,61.28,61.36,170500.0,43.8002,43.8359,43.7075,43.7646,170500.0
2012-06-01 10:50:00,61.36,61.38,61.12,61.16,130400.0,43.7646,43.7789,43.5934,43.6219,130400.0
2012-06-01 10:55:00,61.17,61.27,61.12,61.15,111000.0,43.6291,43.7004,43.5934,43.6148,111000.0
2012-06-01 11:00:00,61.14,61.15,60.87,61.09,300500.0,43.6077,43.6148,43.4151,43.572,300500.0
2012-06-01 11:05:00,61.1,61.14,60.99,61.01,75600.0,43.5791,43.6077,43.5007,43.515,75600.0
2012-06-01 11:10:00,61.0,61.2,61.0,61.2,53800.0,43.5078,43.6505,43.5078,43.6505,53800.0
2012-06-01 11:15:00,61.22,61.35,61.21,61.3,58900.0,43.6647,43.7575,43.6576,43.7218,58900.0
2012-06-01 11:20:00,61.3,61.34,61.16,61.28,53800.0,43.7218,43.7503,43.6219,43.7075,53800.0
2012-06-01 11:25:00,61.28,61.42,61.22,61.35,70500.0,43.7075,43.8074,43.6647,43.7575,70500.0
2012-06-01 11:30:00,61.36,61.47,61.26,61.42,86900.0,43.7646,43.843,43.6933,43.8074,86900.0
2012-06-01 11:35:00,61.4,61.64,61.37,61.57,84800.0,43.7931,43.9643,43.7717,43.9144,84800.0
2012-06-01 11:40:00,61.56,61.73,61.45,61.72,81000.0,43.9072,44.0285,43.8288,44.0214,81000.0
2012-06-01 11:45:00,61.74,61.85,61.68,61.71,96800.0,44.0356,44.1141,43.9928,44.0142,96800.0
2012-06-01 11:50:00,61.73,62.0,61.72,61.98,74200.0,44.0285,44.2211,44.0214,44.2068,74200.0
2012-06-01 11:55:00,62.0,62.25,61.89,62.25,92700.0,44.2211,44.3994,44.1426,44.3994,92700.0
2012-06-01 12:00:00,62.25,62.28,62.08,62.13,86600.0,44.3994,44.4208,44.2781,44.3138,86600.0
2012-06-01 12:05:00,62.13,62.34,62.13,62.33,95000.0,44.3138,44.4636,44.3138,44.4564,95000.0
2012-06-01 12:10:00,62.32,62.41,62.29,62.33,54600.0,44.4493,44.5135,44.4279,44.4564,54600.0
2012-06-01 12:15:00,62.34,62.41,62.13,62.16,60400.0,44.4636,44.5135,44.3138,44.3352,60400.0
2012-06-01 12:20:00,62.15,62.16,61.94,62.0,112900.0,44.328,44.3352,44.1783,44.2211,112900.0
2012-06-01 12:25:00,62.0,62.01,61.86,62.0,55700.0,44.2211,44.2282,44.1212,44.2211,55700.0
2012-06-01 12:30:00,62.0,62.03,61.91,61.95,62900.0,44.2211,44.2425,44.1569,44.1854,62900.0
2012-06-01 12:35:00,61.95,62.1,61.92,62.08,45000.0,44.1854,44.2924,44.164,44.2781,45000.0
2012-06-01 12:40:00,62.1,62.25,62.1,62.17,54600.0,44.2924,44.3994,44.2924,44.3423,54600.0
2012-06-01 12:45:00,62.17,62.42,62.17,62.41,51500.0,44.3423,44.5206,44.3423,44.5135,51500.0
2012-06-01 12:50:00,62.4,62.57,62.38,62.55,105500.0,44.5064,44.6276,44.4921,44.6133,105500.0
2012-06-01 12:55:00,62.55,62.62,62.43,62.56,124500.0,44.6133,44.6633,44.5278,44.6205,124500.0
2012-06-01 13:00:00,62.55,62.58,62.43,62.45,111800.0,44.6133,44.6347,44.5278,44.542,111800.0
2012-06-01 13:05:00,62.46,62.55,62.45,62.48,70400.0,44.5492,44.6133,44.542,44.5634,70400.0
2012-06-01 13:10:00,62.46,62.57,62.45,62.49,46300.0,44.5492,44.6276,44.542,44.5705,46300.0
2012-06-01 13:15:00,62.5,62.57,62.46,62.51,65500.0,44.5777,44.6276,44.5492,44.5848,65500.0
2012-06-01 13:20:00,62.5,62.68,62.47,62.65,111300.0,44.5777,44.7061,44.5563,44.6847,111300.0
2012-06-01 13:25:00,62.65,62.7,62.6,62.62,162100.0,44.6847,44.7203,44.649,44.6633,162100.0
2012-06-01 13:30:00,62.64,62.64,62.3,62.31,124700.0,44.6775,44.6775,44.435,44.4422,124700.0
2012-06-01 13:35:00,62.33,62.42,62.27,62.27,56200.0,44.4564,44.5206,44.4136,44.4136,56200.0
2012-06-01 13:40:00,62.27,62.42,62.18,62.42,101900.0,44.4136,44.5206,44.3494,44.5206,101900.0
2012-06-01 13:45:00,62.42,62.42,62.23,62.23,64600.0,44.5206,44.5206,44.3851,44.3851,64600.0
2012-06-01 13:50:00,62.22,62.26,62.14,62.2,61500.0,44.378,44.4065,44.3209,44.3637,61500.0
2012-06-01 13:55:00,62.2,62.23,61.99,62.04,74900.0,44.3637,44.3851,44.2139,44.2496,74900.0
2012-06-01 14:00:00,62.07,62.07,61.89,61.89,137400.0,44.271,44.271,44.1426,44.1426,137400.0
2012-06-01 14:05:00,61.9,62.05,61.81,62.0,125200.0,44.1497,44.2567,44.0855,44.2211,125200.0
2012-06-01 14:10:00,61.99,62.05,61.91,61.96,81600.0,44.2139,44.2567,44.1569,44.1925,81600.0
2012-06-01 14:15:00,61.95,62.04,61.95,62.03,110500.0,44.1854,44.2496,44.1854,44.2425,110500.0
2012-06-01 14:20:00,62.03,62.18,62.0,62.12,124200.0,44.2425,44.3494,44.2211,44.3067,124200.0
2012-06-01 14:25:00,62.12,62.12,61.98,61.98,106300.0,44.3067,44.3067,44.2068,44.2068,106300.0
2012-06-01 14:30:00,61.97,62.18,61.96,62.13,104200.0,44.1997,44.3494,44.1925,44.3138,104200.0
2012-06-01 14:35:00,62.14,62.27,62.01,62.23,87200.0,44.3209,44.4136,44.2282,44.3851,87200.0
2012-06-01 14:40:00,62.23,62.23,62.08,62.21,95200.0,44.3851,44.3851,44.2781,44.3708,95200.0
2012-06-01 14:45:00,62.19,62.29,62.1,62.19,72200.0,44.3566,44.4279,44.2924,44.3566,72200.0
2012-06-01 14:50:00,62.19,62.3,62.07,62.1,87200.0,44.3566,44.435,44.271,44.2924,87200.0
2012-06-01 14:55:00,62.09,62.13,62.0,62.02,83000.0,44.2853,44.3138,44.2211,44.2353,83000.0
2012-06-01 15:00:00,62.02,62.1,61.99,62.05,147700.0,44.2353,44.2924,44.2139,44.2567,147700.0
2012-06-01 15:05:00,62.07,62.22,62.01,62.19,193700.0,44.271,44.378,44.2282,44.3566,193700.0
2012-06-01 15:10:00,62.17,62.19,61.97,62.0,155600.0,44.3423,44.3566,44.1997,44.2211,155600.0
2012-06-01 15:15:00,62.0,62.0,61.87,61.97,249100.0,44.2211,44.2211,44.1283,44.1997,249100.0
2012-06-01 15:20:00,61.98,61.98,61.93,61.94,115100.0,44.2068,44.2068,44.1711,44.1783,115100.0
2012-06-01 15:25:00,61.94,62.14,61.94,62.0,160300.0,44.1783,44.3209,44.1783,44.2211,160300.0
2012-06-01 15:30:00,62.01,62.17,62.01,62.16,212400.0,44.2282,44.3423,44.2282,44.3352,212400.0
2012-06-01 15:35:00,62.16,62.23,62.08,62.1,247600.0,44.3352,44.3851,44.2781,44.2924,247600.0
2012-06-01 15:40:00,62.09,62.18,62.04,62.1,215800.0,44.2853,44.3494,44.2496,44.2924,215800.0
2012-06-01 15:45:00,62.1,62.19,62.07,62.08,175400.0,44.2924,44.3566,44.271,44.2781,175400.0
2012-06-01 15:50:00,62.07,62.13,62.05,62.07,261100.0,44.271,44.3138,44.2567,44.271,261100.0
2012-06-01 15:55:00,62.08,62.18,62.05,62.06,508600.0,44.2781,44.3494,44.2567,44.2639,508600.0
2012-06-04 09:30:00,62.1,62.12,61.88,62.1,315000.0,44.2924,44.3067,44.1355,44.2924,315000.0
2012-06-04 09:35:00,62.12,62.22,61.85,61.86,225400.0,44.3067,44.378,44.1141,44.1212,225400.0
2012-06-04 09:40:00,61.83,61.85,61.43,61.55,135600.0,44.0998,44.1141,43.8145,43.9001,135600.0
2012-06-04 09:45:00,61.55,61.62,61.35,61.45,99100.0,43.9001,43.95,43.7575,43.8288,99100.0
2012-06-04 09:50:00,61.45,61.65,61.34,61.64,58900.0,43.8288,43.9714,43.7503,43.9643,58900.0
2012-06-04 09:55:00,61.63,61.63,61.49,61.51,170800.0,43.9572,43.9572,43.8573,43.8716,170800.0
2012-06-04 10:00:00,61.54,61.56,61.25,61.25,122400.0,43.893,43.9072,43.6861,43.6861,122400.0
2012-06-04 10:05:00,61.26,61.26,61.07,61.15,171900.0,43.6933,43.6933,43.5577,43.6148,171900.0
2012-06-04 10:10:00,61.15,61.25,61.06,61.25,188600.0,43.6148,43.6861,43.5506,43.6861,188600.0
2012-06-04 10:15:00,61.25,61.49,61.23,61.47,305200.0,43.6861,43.8573,43.6719,43.843,305200.0
2012-06-04 10:20:00,61.46,61.53,61.31,61.5,321500.0,43.8359,43.8858,43.7289,43.8644,321500.0
2012-06-04 10:25:00,61.49,61.61,61.44,61.59,96000.0,43.8573,43.9429,43.8216,43.9286,96000.0
2012-06-04 10:30:00,61.59,61.61,61.22,61.22,96800.0,43.9286,43.9429,43.6647,43.6647,96800.0
2012-06-04 10:35:00,61.2,61.32,61.05,61.11,91500.0,43.6505,43.7361,43.5435,43.5863,91500.0
2012-06-04 10:40:00,61.1,61.25,61.0,61.01,97800.0,43.5791,43.6861,43.5078,43.515,97800.0
2012-06-04 10:45:00,61.0,61.12,60.99,61.09,82700.0,43.5078,43.5934,43.5007,43.572,82700.0
2012-06-04 10:50:00,61.08,61.25,61.04,61.12,78600.0,43.5649,43.6861,43.5363,43.5934,78600.0
2012-06-04 10:55:00,61.12,61.25,61.07,61.12,100800.0,43.5934,43.6861,43.5577,43.5934,100800.0
2012-06-04 11:00:00,61.13,61.13,60.98,61.01,88400.0,43.6005,43.6005,43.4936,43.515,88400.0
2012-06-04 11:05:00,61.0,61.01,60.77,60.81,131100.0,43.5078,43.515,43.3438,43.3723,131100.0
2012-06-04 11:10:00,60.82,60.96,60.75,60.86,117700.0,43.3794,43.4793,43.3295,43.408,117700.0
2012-06-04 11:15:00,60.86,61.0,60.86,60.97,62700.0,43.408,43.5078,43.408,43.4864,62700.0
2012-06-04 11:20:00,60.97,61.17,60.97,61.06,162600.0,43.4864,43.6291,43.4864,43.5506,162600.0
2012-06-04 11:25:00,61.05,61.11,60.98,61.01,65900.0,43.5435,43.5863,43.4936,43.515,65900.0
2012-06-04 11:30:00,61.0,61.12,61.0,61.03,76000.0,43.5078,43.5934,43.5078,43.5292,76000.0
2012-06-04 11:35:00,61.03,61.08,60.94,61.07,75500.0,43.5292,43.5649,43.465,43.5577,75500.0
2012-06-04 11:40:00,61.06,61.24,61.01,61.11,101700.0,43.5506,43.679,43.515,43.5863,101700.0
2012-06-04 11:45:00,61.12,61.14,61.08,61.09,49200.0,43.5934,43.6077,43.5649,43.572,49200.0
2012-06-04 11:50:00,61.08,61.12,61.01,61.05,77300.0,43.5649,43.5934,43.515,43.5435,77300.0
2012-06-04 11:55:00,61.05,61.05,60.9,60.9,86900.0,43.5435,43.5435,43.4365,43.4365,86900.0
2012-06-04 12:00:00,60.89,60.94,60.82,60.89,114500.0,43.4294,43.465,43.3794,43.4294,114500.0
2012-06-04 12:05:00,60.88,61.14,60.87,61.1,144600.0,43.4222,43.6077,43.4151,43.5791,144600.0
2012-06-04 12:10:00,61.09,61.18,60.96,60.96,99000.0,43.572,43.6362,43.4793,43.4793,99000.0
2012-06-04 12:15:00,60.98,61.01,60.87,60.98,68500.0,43.4936,43.515,43.4151,43.4936,68500.0
2012-06-04 12:20:00,60.99,61.06,60.94,60.99,60600.0,43.5007,43.5506,43.465,43.5007,60600.0
2012-06-04 12:25:00,61.0,61.02,60.85,60.89,99500.0,43.5078,43.5221,43.4008,43.4294,99500.0
2012-06-04 12:30:00,60.89,60.9,60.77,60.82,43400.0,43.4294,43.4365,43.3438,43.3794,43400.0
2012-06-04 12:35:00,60.82,60.91,60.79,60.85,57500.0,43.3794,43.4436,43.358,43.4008,57500.0
2012-06-04 12:40:00,60.85,60.98,60.85,60.98,58600.0,43.4008,43.4936,43.4008,43.4936,58600.0
2012-06-04 12:45:00,60.97,61.0,60.93,60.99,46600.0,43.4864,43.5078,43.4579,43.5007,46600.0
2012-06-04 12:50:00,60.98,60.98,60.89,60.93,89200.0,43.4936,43.4936,43.4294,43.4579,89200.0
2012-06-04 12:55:00,60.93,61.02,60.9,60.99,35400.0,43.4579,43.5221,43.4365,43.5007,35400.0
2012-06-04 13:00:00,61.01,61.09,60.98,61.09,90900.0,43.515,43.572,43.4936,43.572,90900.0
2012-06-04 13:05:00,61.1,61.14,61.01,61.12,87400.0,43.5791,43.6077,43.515,43.5934,87400.0
2012-06-04 13:10:00,61.12,61.14,61.05,61.13,40000.0,43.5934,43.6077,43.5435,43.6005,40000.0
2012-06-04 13:15:00,61.13,61.23,61.03,61.1,57700.0,43.6005,43.6719,43.5292,43.5791,57700.0
2012-06-04 13:20:00,61.1,61.1,60.94,60.95,129900.0,43.5791,43.5791,43.465,43.4722,129900.0
2012-06-04 13:25:00,60.94,60.98,60.87,60.92,42500.0,43.465,43.4936,43.4151,43.4508,42500.0
2012-06-04 13:30:00,60.93,61.03,60.87,61.0,73100.0,43.4579,43.5292,43.4151,43.5078,73100.0
2012-06-04 13:35:00,61.0,61.34,60.99,61.31,127300.0,43.5078,43.7503,43.5007,43.7289,127300.0
2012-06-04 13:40:00,61.31,61.43,61.29,61.42,65600.0,43.7289,43.8145,43.7147,43.8074,65600.0
2012-06-04 13:45:00,61.41,61.43,61.28,61.38,100800.0,43.8002,43.8145,43.7075,43.7789,100800.0
2012-06-04 13:50:00,61.39,61.48,61.33,61.38,111200.0,43.786,43.8502,43.7432,43.7789,111200.0
2012-06-04 13:55:00,61.37,61.45,61.28,61.4,82300.0,43.7717,43.8288,43.7075,43.7931,82300.0
2012-06-04 14:00:00,61.4,61.5,61.31,61.45,112300.0,43.7931,43.8644,43.7289,43.8288,112300.0
2012-06-04 14:05:00,61.45,61.55,61.38,61.47,137900.0,43.8288,43.9001,43.7789,43.843,137900.0
2012-06-04 14:10:00,61.48,61.57,61.43,61.57,117000.0,43.8502,43.9144,43.8145,43.9144,117000.0
2012-06-04 14:15:00,61.59,61.74,61.52,61.73,465600.0,43.9286,44.0356,43.8787,44.0285,465600.0
2012-06-04 14:20:00,61.73,61.74,61.65,61.66,112200.0,44.0285,44.0356,43.9714,43.9786,112200.0
2012-06-04 14:25:00,61.66,61.71,61.64,61.69,144100.0,43.9786,44.0142,43.9643,44.0,144100.0
2012-06-04 14:30:00,61.7,61.9,61.66,61.9,303400.0,44.0071,44.1497,43.9786,44.1497,303400.0
2012-06-04 14:35:00,61.9,61.98,61.85,61.86,277000.0,44.1497,44.2068,44.1141,44.1212,277000.0
2012-06-04 14:40:00,61.86,61.91,61.79,61.86,290800.0,44.1212,44.1569,44.0713,44.1212,290800.0
2012-06-04 14:45:00,61.86,62.02,61.83,61.95,151200.0,44.1212,44.2353,44.0998,44.1854,151200.0
2012-06-04 14:50:00,61.95,61.97,61.86,61.9,143400.0,44.1854,44.1997,44.1212,44.1497,143400.0
2012-06-04 14:55:00,61.91,61.92,61.72,61.77,137700.0,44.1569,44.164,44.0214,44.057,137700.0
2012-06-04 15:00:00,61.78,61.81,61.72,61.78,141300.0,44.0641,44.0855,44.0214,44.0641,141300.0
2012-06-04 15:05:00,61.78,61.78,61.7,61.72,68400.0,44.0641,44.0641,44.0071,44.0214,68400.0
2012-06-04 15:10:00,61.71,61.73,61.61,61.61,257900.0,44.0142,44.0285,43.9429,43.9429,257900.0
2012-06-04 15:15:00,61.61,61.65,61.53,61.62,190900.0,43.9429,43.9714,43.8858,43.95,190900.0
2012-06-04 15:20:00,61.63,61.65,61.54,61.62,125600.0,43.9572,43.9714,43.893,43.95,125600.0
2012-06-04 15:25:00,61.61,61.71,61.54,61.67,172800.0,43.9429,44.0142,43.893,43.9857,172800.0
2012-06-04 15:30:00,61.66,61.68,61.59,61.67,191300.0,43.9786,43.9928,43.9286,43.9857,191300.0
2012-06-04 15:35:00,61.66,61.69,61.54,61.62,255700.0,43.9786,44.0,43.893,43.95,255700.0
2012-06-04 15:40:00,61.62,61.88,61.6,61.87,227800.0,43.95,44.1355,43.9358,44.1283,227800.0
2012-06-04 15:45:00,61.88,62.14,61.88,62.12,331400.0,44.1355,44.3209,44.1355,44.3067,331400.0
2012-06-04 15:50:00,62.12,62.29,62.09,62.2,370100.0,44.3067,44.4279,44.2853,44.3637,370100.0
2012-06-04 15:55:00,62.2,62.24,62.19,62.2,585000.0,44.3637,44.3922,44.3566,44.3637,585000.0
2012-06-05 09:30:00,61.92,62.11,61.92,62.06,151200.0,44.164,44.2995,44.164,44.2639,151200.0
2012-06-05 09:35:00,62.05,62.33,62.0,62.21,226300.0,44.2567,44.4564,44.2211,44.3708,226300.0
2012-06-05 09:40:00,62.2,62.33,61.82,61.82,99800.0,44.3637,44.4564,44.0927,44.0927,99800.0
2012-06-05 09:45:00,61.8,62.12,61.67,62.05,107400.0,44.0784,44.3067,43.9857,44.2567,107400.0
2012-06-05 09:50:00,62.02,62.15,61.92,62.1,69900.0,44.2353,44.328,44.164,44.2924,69900.0
2012-06-05 09:55:00,62.1,62.38,62.1,62.23,105000.0,44.2924,44.4921,44.2924,44.3851,105000.0
2012-06-05 10:00:00,62.25,62.84,62.21,62.68,157100.0,44.3994,44.8202,44.3708,44.7061,157100.0
2012-06-05 10:05:00,62.68,62.81,62.56,62.7,139500.0,44.7061,44.7988,44.6205,44.7203,139500.0
2012-06-05 10:10:00,62.71,62.72,62.54,62.7,80200.0,44.7275,44.7346,44.6062,44.7203,80200.0
2012-06-05 10:15:00,62.72,62.97,62.72,62.86,92800.0,44.7346,44.9129,44.7346,44.8344,92800.0
2012-06-05 10:20:00,62.85,63.27,62.84,63.27,107400.0,44.8273,45.1269,44.8202,45.1269,107400.0
2012-06-05 10:25:00,63.26,63.28,63.0,63.17,149200.0,45.1197,45.134,44.9343,45.0556,149200.0
2012-06-05 10:30:00,63.16,63.2,62.84,62.92,72200.0,45.0484,45.077,44.8202,44.8772,72200.0
2012-06-05 10:35:00,62.92,62.99,62.72,62.74,125300.0,44.8772,44.9272,44.7346,44.7489,125300.0
2012-06-05 10:40:00,62.75,62.85,62.64,62.82,90200.0,44.756,44.8273,44.6775,44.8059,90200.0
2012-06-05 10:45:00,62.81,62.87,62.54,62.6,189200.0,44.7988,44.8416,44.6062,44.649,189200.0
2012-06-05 10:50:00,62.61,62.61,62.25,62.26,183500.0,44.6561,44.6561,44.3994,44.4065,183500.0
2012-06-05 10:55:00,62.24,62.25,61.97,62.18,176000.0,44.3922,44.3994,44.1997,44.3494,176000.0
2012-06-05 11:00:00,62.18,62.21,61.95,62.02,151700.0,44.3494,44.3708,44.1854,44.2353,151700.0
2012-06-05 11:05:00,62.0,62.24,61.97,62.14,50500.0,44.2211,44.3922,44.1997,44.3209,50500.0
2012-06-05 11:10:00,62.12,62.3,62.1,62.23,69200.0,44.3067,44.435,44.2924,44.3851,69200.0
2012-06-05 11:15:00,62.24,62.32,62.08,62.12,62100.0,44.3922,44.4493,44.2781,44.3067,62100.0
2012-06-05 11:20:00,62.14,62.23,62.02,62.04,30100.0,44.3209,44.3851,44.2353,44.2496,30100.0
2012-06-05 11:25:00,62.05,62.15,62.0,62.01,31300.0,44.2567,44.328,44.2211,44.2282,31300.0
2012-06-05 11:30:00,62.0,62.14,62.0,62.05,31800.0,44.2211,44.3209,44.2211,44.2567,31800.0
2012-06-05 11:35:00,62.05,62.13,61.85,61.9,75400.0,44.2567,44.3138,44.1141,44.1497,75400.0
2012-06-05 11:40:00,61.91,61.93,61.78,61.79,59200.0,44.1569,44.1711,44.0641,44.0713,59200.0
2012-06-05 11:45:00,61.78,61.94,61.78,61.83,48200.0,44.0641,44.1783,44.0641,44.0998,48200.0
2012-06-05 11:50:00,61.83,61.84,61.56,61.65,104300.0,44.0998,44.1069,43.9072,43.9714,104300.0
2012-06-05 11:55:00,61.65,61.68,61.61,61.65,71700.0,43.9714,43.9928,43.9429,43.9714,71700.0
2012-06-05 12:00:00,61.65,61.71,61.54,61.58,99600.0,43.9714,44.0142,43.893,43.9215,99600.0
2012-06-05 12:05:00,61.59,61.71,61.56,61.67,119500.0,43.9286,44.0142,43.9072,43.9857,119500.0
2012-06-05 12:10:00,61.67,61.75,61.63,61.66,45000.0,43.9857,44.0428,43.9572,43.9786,45000.0
2012-06-05 12:15:00,61.67,61.74,61.62,61.73,66700.0,43.9857,44.0356,43.95,44.0285,66700.0
2012-06-05 12:20:00,61.71,61.85,61.63,61.84,36300.0,44.0142,44.1141,43.9572,44.1069,36300.0
2012-06-05 12:25:00,61.85,61.9,61.8,61.83,64900.0,44.1141,44.1497,44.0784,44.0998,64900.0
2012-06-05 12:30:00,61.83,62.02,61.83,62.01,327400.0,44.0998,44.2353,44.0998,44.2282,327400.0
2012-06-05 12:35:00,62.01,62.02,61.9,61.99,46300.0,44.2282,44.2353,44.1497,44.2139,46300.0
2012-06-05 12:40:00,62.0,62.01,61.89,61.94,25200.0,44.2211,44.2282,44.1426,44.1783,25200.0
2012-06-05 12:45:00,61.96,61.98,61.79,61.82,31600.0,44.1925,44.2068,44.0713,44.0927,31600.0
2012-06-05 12:50:00,61.82,61.96,61.78,61.79,37000.0,44.0927,44.1925,44.0641,44.0713,37000.0
2012-06-05 12:55:00,61.79,61.93,61.79,61.87,46700.0,44.0713,44.1711,44.0713,44.1283,46700.0
2012-06-05 13:00:00,61.85,61.9,61.77,61.89,55800.0,44.1141,44.1497,44.057,44.1426,55800.0
2012-06-05 13:05:00,61.9,61.9,61.81,61.81,26100.0,44.1497,44.1497,44.0855,44.0855,26100.0
2012-06-05 13:10:00,61.81,61.87,61.8,61.81,21800.0,44.0855,44.1283,44.0784,44.0855,21800.0
2012-06-05 13:15:00,61.82,61.82,61.66,61.66,50700.0,44.0927,44.0927,43.9786,43.9786,50700.0
2012-06-05 13:20:00,61.67,61.75,61.63,61.71,42000.0,43.9857,44.0428,43.9572,44.0142,42000.0
2012-06-05 13:25:00,61.72,61.77,61.69,61.74,42200.0,44.0214,44.057,44.0,44.0356,42200.0
2012-06-05 13:30:00,61.73,61.8,61.67,61.7,32900.0,44.0285,44.0784,43.9857,44.0071,32900.0
2012-06-05 13:35:00,61.72,61.84,61.71,61.8,31600.0,44.0214,44.1069,44.0142,44.0784,31600.0
2012-06-05 13:40:00,61.8,61.9,61.76,61.86,51700.0,44.0784,44.1497,44.0499,44.1212,51700.0
2012-06-05 13:45:00,61.87,61.94,61.84,61.91,48700.0,44.1283,44.1783,44.1069,44.1569,48700.0
2012-06-05 13:50:00,61.91,62.06,61.9,61.99,75700.0,44.1569,44.2639,44.1497,44.2139,75700.0
2012-06-05 13:55:00,62.0,62.01,61.89,61.9,23600.0,44.2211,44.2282,44.1426,44.1497,23600.0
2012-06-05 14:00:00,61.9,61.93,61.85,61.9,41500.0,44.1497,44.1711,44.1141,44.1497,41500.0
2012-06-05 14:05:00,61.91,62.02,61.9,61.97,67700.0,44.1569,44.2353,44.1497,44.1997,67700.0
2012-06-05 14:10:00,61.95,62.09,61.94,62.09,54000.0,44.1854,44.2853,44.1783,44.2853,54000.0
2012-06-05 14:15:00,62.09,62.15,62.01,62.08,63300.0,44.2853,44.328,44.2282,44.2781,63300.0
2012-06-05 14:20:00,62.09,62.11,62.01,62.1,46700.0,44.2853,44.2995,44.2282,44.2924,46700.0
2012-06-05 14:25:00,62.11,62.13,62.01,62.06,58200.0,44.2995,44.3138,44.2282,44.2639,58200.0
2012-06-05 14:30:00,62.06,62.11,62.01,62.07,43800.0,44.2639,44.2995,44.2282,44.271,43800.0
2012-06-05 14:35:00,62.08,62.1,61.96,61.97,44800.0,44.2781,44.2924,44.1925,44.1997,44800.0
2012-06-05 14:40:00,61.98,62.06,61.95,62.01,88600.0,44.2068,44.2639,44.1854,44.2282,88600.0
2012-06-05 14:45:00,62.0,62.08,61.95,62.01,83100.0,44.2211,44.2781,44.1854,44.2282,83100.0
2012-06-05 14:50:00,62.01,62.07,61.97,62.03,33900.0,44.2282,44.271,44.1997,44.2425,33900.0
2012-06-05 14:55:00,62.04,62.1,62.0,62.09,46400.0,44.2496,44.2924,44.2211,44.2853,46400.0
2012-06-05 15:00:00,62.09,62.19,62.08,62.11,81300.0,44.2853,44.3566,44.2781,44.2995,81300.0
2012-06-05 15:05:00,62.12,62.17,62.09,62.1,58700.0,44.3067,44.3423,44.2853,44.2924,58700.0
2012-06-05 15:10:00,62.1,62.18,62.09,62.11,53200.0,44.2924,44.3494,44.2853,44.2995,53200.0
2012-06-05 15:15:00,62.12,62.23,62.1,62.19,57000.0,44.3067,44.3851,44.2924,44.3566,57000.0
2012-06-05 15:20:00,62.19,62.23,62.16,62.23,44400.0,44.3566,44.3851,44.3352,44.3851,44400.0
2012-06-05 15:25:00,62.23,62.24,62.13,62.18,73300.0,44.3851,44.3922,44.3138,44.3494,73300.0
2012-06-05 15:30:00,62.18,62.32,62.15,62.32,61100.0,44.3494,44.4493,44.328,44.4493,61100.0
2012-06-05 15:35:00,62.32,62.43,62.27,62.4,94100.0,44.4493,44.5278,44.4136,44.5064,94100.0
2012-06-05 15:40:00,62.4,62.42,62.34,62.4,137000.0,44.5064,44.5206,44.4636,44.5064,137000.0
2012-06-05 15:45:00,62.42,62.43,62.32,62.37,126400.0,44.5206,44.5278,44.4493,44.485,126400.0
2012-06-05 15:50:00,62.38,62.46,62.35,62.42,114200.0,44.4921,44.5492,44.4707,44.5206,114200.0
2012-06-05 15:55:00,62.42,62.43,62.24,62.25,290300.0,44.5206,44.5278,44.3922,44.3994,290300.0
2012-06-06 09:30:00,63.19,63.68,63.13,63.65,427100.0,45.0698,45.4193,45.027,45.3979,427100.0
2012-06-06 09:35:00,63.64,63.67,63.25,63.47,184000.0,45.3908,45.4122,45.1126,45.2695,184000.0
2012-06-06 09:40:00,63.47,63.89,63.47,63.79,200800.0,45.2695,45.5691,45.2695,45.4978,200800.0
2012-06-06 09:45:00,63.8,64.18,63.62,64.17,259600.0,45.5049,45.7759,45.3765,45.7688,259600.0
2012-06-06 09:50:00,64.18,64.22,63.97,64.14,183400.0,45.7759,45.8045,45.6261,45.7474,183400.0
2012-06-06 09:55:00,64.14,64.43,64.14,64.31,133200.0,45.7474,45.9542,45.7474,45.8687,133200.0
2012-06-06 10:00:00,64.31,64.48,64.23,64.23,150500.0,45.8687,45.9899,45.8116,45.8116,150500.0
2012-06-06 10:05:00,64.24,64.45,64.24,64.41,89900.0,45.8187,45.9685,45.8187,45.94,89900.0
2012-06-06 10:10:00,64.4,64.42,64.19,64.3,112300.0,45.9328,45.9471,45.7831,45.8615,112300.0
2012-06-06 10:15:00,64.32,64.4,64.14,64.16,115000.0,45.8758,45.9328,45.7474,45.7617,115000.0
2012-06-06 10:20:00,64.16,64.27,64.09,64.22,166800.0,45.7617,45.8401,45.7117,45.8045,166800.0
2012-06-06 10:25:00,64.22,64.25,64.09,64.13,169800.0,45.8045,45.8259,45.7117,45.7403,169800.0
2012-06-06 10:30:00,64.09,64.14,64.02,64.06,105700.0,45.7117,45.7474,45.6618,45.6903,105700.0
2012-06-06 10:35:00,64.06,64.11,63.97,64.0,152900.0,45.6903,45.726,45.6261,45.6475,152900.0
2012-06-06 10:40:00,64.02,64.12,64.01,64.06,62100.0,45.6618,45.7331,45.6547,45.6903,62100.0
2012-06-06 10:45:00,64.08,64.34,64.07,64.32,119600.0,45.7046,45.89,45.6975,45.8758,119600.0
2012-06-06 10:50:00,64.31,64.34,64.21,64.23,75300.0,45.8687,45.89,45.7973,45.8116,75300.0
2012-06-06 10:55:00,64.23,64.29,64.16,64.2,64700.0,45.8116,45.8544,45.7617,45.7902,64700.0
2012-06-06 11:00:00,64.2,64.29,64.12,64.19,78800.0,45.7902,45.8544,45.7331,45.7831,78800.0
2012-06-06 11:05:00,64.19,64.38,64.18,64.38,51600.0,45.7831,45.9186,45.7759,45.9186,51600.0
2012-06-06 11:10:00,64.36,64.49,64.34,64.48,81500.0,45.9043,45.997,45.89,45.9899,81500.0
2012-06-06 11:15:00,64.49,64.55,64.41,64.52,99100.0,45.997,46.0398,45.94,46.0184,99100.0
2012-06-06 11:20:00,64.52,64.67,64.52,64.57,115900.0,46.0184,46.1254,46.0184,46.0541,115900.0
2012-06-06 11:25:00,64.58,64.67,64.56,64.6,89500.0,46.0612,46.1254,46.047,46.0755,89500.0
2012-06-06 11:30:00,64.6,64.6,64.32,64.38,111400.0,46.0755,46.0755,45.8758,45.9186,111400.0
2012-06-06 11:35:00,64.39,64.43,64.31,64.36,100400.0,45.9257,45.9542,45.8687,45.9043,100400.0
2012-06-06 11:40:00,64.36,64.39,64.26,64.28,65500.0,45.9043,45.9257,45.833,45.8473,65500.0
2012-06-06 11:45:00,64.28,64.4,64.27,64.34,51100.0,45.8473,45.9328,45.8401,45.89,51100.0
2012-06-06 11:50:00,64.35,64.37,64.23,64.25,39000.0,45.8972,45.9114,45.8116,45.8259,39000.0
2012-06-06 11:55:00,64.25,64.37,64.21,64.36,61200.0,45.8259,45.9114,45.7973,45.9043,61200.0
2012-06-06 12:00:00,64.36,64.52,64.36,64.49,77200.0,45.9043,46.0184,45.9043,45.997,77200.0
2012-06-06 12:05:00,64.49,64.54,64.41,64.53,53800.0,45.997,46.0327,45.94,46.0256,53800.0
2012-06-06 12:10:00,64.52,64.55,64.49,64.54,64900.0,46.0184,46.0398,45.997,46.0327,64900.0
2012-06-06 12:15:00,64.54,64.58,64.49,64.55,52000.0,46.0327,46.0612,45.997,46.0398,52000.0
2012-06-06 12:20:00,64.55,64.68,64.54,64.62,92500.0,46.0398,46.1326,46.0327,46.0898,92500.0
2012-06-06 12:25:00,64.62,64.62,64.52,64.58,49500.0,46.0898,46.0898,46.0184,46.0612,49500.0
2012-06-06 12:30:00,64.57,64.67,64.55,64.66,40000.0,46.0541,46.1254,46.0398,46.1183,40000.0
2012-06-06 12:35:00,64.67,64.67,64.58,64.63,38800.0,46.1254,46.1254,46.0612,46.0969,38800.0
2012-06-06 12:40:00,64.65,64.75,64.63,64.72,65500.0,46.1112,46.1825,46.0969,46.1611,65500.0
2012-06-06 12:45:00,64.73,64.75,64.63,64.63,39500.0,46.1682,46.1825,46.0969,46.0969,39500.0
2012-06-06 12:50:00,64.63,64.66,64.56,64.58,30800.0,46.0969,46.1183,46.047,46.0612,30800.0
2012-06-06 12:55:00,64.58,64.58,64.43,64.43,43100.0,46.0612,46.0612,45.9542,45.9542,43100.0
2012-06-06 13:00:00,64.44,64.45,64.31,64.33,45700.0,45.9614,45.9685,45.8687,45.8829,45700.0
2012-06-06 13:05:00,64.33,64.38,64.29,64.36,65800.0,45.8829,45.9186,45.8544,45.9043,65800.0
2012-06-06 13:10:00,64.35,64.38,64.15,64.15,273500.0,45.8972,45.9186,45.7545,45.7545,273500.0
2012-06-06 13:15:00,64.15,64.18,63.99,64.07,170500.0,45.7545,45.7759,45.6404,45.6975,170500.0
2012-06-06 13:20:00,64.07,64.08,62.93,63.33,1242400.0,45.6975,45.7046,44.8844,45.1697,1242400.0
2012-06-06 13:25:00,63.33,63.67,63.19,63.61,279600.0,45.1697,45.4122,45.0698,45.3694,279600.0
2012-06-06 13:30:00,63.63,64.11,63.42,63.99,505700.0,45.3836,45.726,45.2339,45.6404,505700.0
2012-06-06 13:35:00,63.98,64.4,63.97,64.28,325500.0,45.6333,45.9328,45.6261,45.8473,325500.0
2012-06-06 13:40:00,64.28,64.28,64.06,64.17,127200.0,45.8473,45.8473,45.6903,45.7688,127200.0
2012-06-06 13:45:00,64.17,64.21,64.03,64.08,106000.0,45.7688,45.7973,45.6689,45.7046,106000.0
2012-06-06 13:50:00,64.08,64.08,63.67,63.68,215200.0,45.7046,45.7046,45.4122,45.4193,215200.0
2012-06-06 13:55:00,63.71,63.85,63.65,63.8,117200.0,45.4407,45.5406,45.3979,45.5049,117200.0
2012-06-06 14:00:00,63.79,63.99,63.79,63.79,115000.0,45.4978,45.6404,45.4978,45.4978,115000.0
2012-06-06 14:05:00,63.78,63.89,63.69,63.7,172500.0,45.4906,45.5691,45.4264,45.4336,172500.0
2012-06-06 14:10:00,63.69,63.81,63.59,63.74,155600.0,45.4264,45.512,45.3551,45.4621,155600.0
2012-06-06 14:15:00,63.74,63.89,63.73,63.88,123000.0,45.4621,45.5691,45.455,45.562,123000.0
2012-06-06 14:20:00,63.89,63.9,63.72,63.8,114300.0,45.5691,45.5762,45.4478,45.5049,114300.0
2012-06-06 14:25:00,63.79,63.84,63.7,63.81,78700.0,45.4978,45.5334,45.4336,45.512,78700.0
2012-06-06 14:30:00,63.81,63.88,63.76,63.85,109400.0,45.512,45.562,45.4764,45.5406,109400.0
2012-06-06 14:35:00,63.85,63.95,63.83,63.87,66500.0,45.5406,45.6119,45.5263,45.5548,66500.0
2012-06-06 14:40:00,63.85,63.96,63.85,63.93,79700.0,45.5406,45.619,45.5406,45.5976,79700.0
2012-06-06 14:45:00,63.94,63.97,63.78,63.81,88500.0,45.6048,45.6261,45.4906,45.512,88500.0
2012-06-06 14:50:00,63.81,63.82,63.63,63.7,119600.0,45.512,45.5192,45.3836,45.4336,119600.0
2012-06-06 14:55:00,63.7,63.85,63.68,63.75,115400.0,45.4336,45.5406,45.4193,45.4692,115400.0
2012-06-06 15:00:00,63.75,63.88,63.73,63.85,90400.0,45.4692,45.562,45.455,45.5406,90400.0
2012-06-06 15:05:00,63.86,63.92,63.81,63.86,111000.0,45.5477,45.5905,45.512,45.5477,111000.0
2012-06-06 15:10:00,63.87,63.93,63.81,63.83,79200.0,45.5548,45.5976,45.512,45.5263,79200.0
2012-06-06 15:15:00,63.84,63.92,63.8,63.84,88100.0,45.5334,45.5905,45.5049,45.5334,88100.0
2012-06-06 15:20:00,63.83,63.95,63.81,63.89,141300.0,45.5263,45.6119,45.512,45.5691,141300.0
2012-06-06 15:25:00,63.89,64.0,63.88,63.89,119200.0,45.5691,45.6475,45.562,45.5691,119200.0
2012-06-06 15:30:00,63.89,63.95,63.86,63.92,155400.0,45.5691,45.6119,45.5477,45.5905,155400.0
2012-06-06 15:35:00,63.92,64.05,63.92,64.02,165000.0,45.5905,45.6832,45.5905,45.6618,165000.0
2012-06-06 15:40:00,64.01,64.18,64.01,64.17,146000.0,45.6547,45.7759,45.6547,45.7688,146000.0
2012-06-06 15:45:00,64.17,64.42,64.15,64.42,259400.0,45.7688,45.9471,45.7545,45.9471,259400.0
2012-06-06 15:50:00,64.43,64.49,64.33,64.49,291400.0,45.9542,45.997,45.8829,45.997,291400.0
2012-06-06 15:55:00,64.48,64.58,64.37,64.57,540400.0,45.9899,46.0612,45.9114,46.0541,540400.0
2012-06-07 09:30:00,65.68,66.48,65.6,66.4,348900.0,46.8458,47.4164,46.7887,47.3593,348900.0
2012-06-07 09:35:00,66.41,66.5,66.25,66.27,211900.0,47.3665,47.4307,47.2523,47.2666,211900.0
2012-06-07 09:40:00,66.27,66.28,65.86,66.09,182100.0,47.2666,47.2737,46.9742,47.1382,182100.0
2012-06-07 09:45:00,66.11,66.27,65.98,66.21,209300.0,47.1525,47.2666,47.0598,47.2238,209300.0
2012-06-07 09:50:00,66.21,66.29,66.19,66.22,186300.0,47.2238,47.2809,47.2095,47.2309,186300.0
2012-06-07 09:55:00,66.23,66.3,65.94,65.95,240900.0,47.2381,47.288,47.0312,47.0384,240900.0
2012-06-07 10:00:00,65.94,66.11,65.62,65.69,165400.0,47.0312,47.1525,46.803,46.8529,165400.0
2012-06-07 10:05:00,65.68,65.78,65.33,65.4,143100.0,46.8458,46.9171,46.5962,46.6461,143100.0
2012-06-07 10:10:00,65.41,65.41,65.14,65.15,103700.0,46.6532,46.6532,46.4606,46.4678,103700.0
2012-06-07 10:15:00,65.16,65.16,64.93,64.95,112200.0,46.4749,46.4749,46.3109,46.3251,112200.0
2012-06-07 10:20:00,64.97,65.04,64.85,64.99,130900.0,46.3394,46.3893,46.2538,46.3537,130900.0
2012-06-07 10:25:00,64.99,65.31,64.99,65.24,236300.0,46.3537,46.5819,46.3537,46.532,236300.0
2012-06-07 10:30:00,65.23,65.26,64.97,64.97,103700.0,46.5248,46.5462,46.3394,46.3394,103700.0
2012-06-07 10:35:00,64.97,64.97,64.54,64.57,151200.0,46.3394,46.3394,46.0327,46.0541,151200.0
2012-06-07 10:40:00,64.58,64.75,64.52,64.55,124700.0,46.0612,46.1825,46.0184,46.0398,124700.0
2012-06-07 10:45:00,64.54,64.71,64.39,64.43,96500.0,46.0327,46.1539,45.9257,45.9542,96500.0
2012-06-07 10:50:00,64.4,64.44,64.25,64.25,126800.0,45.9328,45.9614,45.8259,45.8259,126800.0
2012-06-07 10:55:00,64.25,64.35,64.1,64.35,157800.0,45.8259,45.8972,45.7189,45.8972,157800.0
2012-06-07 11:00:00,64.34,64.4,64.25,64.4,111200.0,45.89,45.9328,45.8259,45.9328,111200.0
2012-06-07 11:05:00,64.42,64.6,64.42,64.52,139600.0,45.9471,46.0755,45.9471,46.0184,139600.0
2012-06-07 11:10:00,64.51,64.56,64.4,64.4,53900.0,46.0113,46.047,45.9328,45.9328,53900.0
2012-06-07 11:15:00,64.4,64.4,64.1,64.1,76800.0,45.9328,45.9328,45.7189,45.7189,76800.0
2012-06-07 11:20:00,64.12,64.48,64.12,64.48,81900.0,45.7331,45.9899,45.7331,45.9899,81900.0
2012-06-07 11:25:00,64.48,64.53,64.37,64.48,67600.0,45.9899,46.0256,45.9114,45.9899,67600.0
2012-06-07 11:30:00,64.49,64.53,64.41,64.52,48200.0,45.997,46.0256,45.94,46.0184,48200.0
2012-06-07 11:35:00,64.52,64.85,64.52,64.8,105700.0,46.0184,46.2538,46.0184,46.2181,105700.0
2012-06-07 11:40:00,64.8,64.87,64.75,64.82,70200.0,46.2181,46.2681,46.1825,46.2324,70200.0
2012-06-07 11:45:00,64.82,64.94,64.78,64.93,55900.0,46.2324,46.318,46.2039,46.3109,55900.0
2012-06-07 11:50:00,64.94,65.1,64.94,65.01,81700.0,46.318,46.4321,46.318,46.3679,81700.0
2012-06-07 11:55:00,65.01,65.11,64.96,65.0,142600.0,46.3679,46.4392,46.3323,46.3608,142600.0
2012-06-07 12:00:00,65.0,65.0,64.86,64.87,71600.0,46.3608,46.3608,46.2609,46.2681,71600.0
2012-06-07 12:05:00,64.86,64.86,64.66,64.75,56800.0,46.2609,46.2609,46.1183,46.1825,56800.0
2012-06-07 12:10:00,64.74,64.8,64.67,64.8,37400.0,46.1753,46.2181,46.1254,46.2181,37400.0
2012-06-07 12:15:00,64.83,64.95,64.74,64.87,88300.0,46.2395,46.3251,46.1753,46.2681,88300.0
2012-06-07 12:20:00,64.86,64.9,64.68,64.7,64000.0,46.2609,46.2895,46.1326,46.1468,64000.0
2012-06-07 12:25:00,64.71,64.73,64.62,64.67,67000.0,46.1539,46.1682,46.0898,46.1254,67000.0
2012-06-07 12:30:00,64.68,64.68,64.55,64.64,58600.0,46.1326,46.1326,46.0398,46.104,58600.0
2012-06-07 12:35:00,64.64,64.72,64.64,64.7,30500.0,46.104,46.1611,46.104,46.1468,30500.0
2012-06-07 12:40:00,64.71,64.83,64.59,64.63,68300.0,46.1539,46.2395,46.0684,46.0969,68300.0
2012-06-07 12:45:00,64.64,64.67,64.57,64.63,38300.0,46.104,46.1254,46.0541,46.0969,38300.0
2012-06-07 12:50:00,64.64,64.72,64.61,64.7,36200.0,46.104,46.1611,46.0826,46.1468,36200.0
2012-06-07 12:55:00,64.72,64.72,64.6,64.71,29400.0,46.1611,46.1611,46.0755,46.1539,29400.0
2012-06-07 13:00:00,64.71,64.76,64.65,64.75,36800.0,46.1539,46.1896,46.1112,46.1825,36800.0
2012-06-07 13:05:00,64.75,64.77,64.7,64.7,42700.0,46.1825,46.1967,46.1468,46.1468,42700.0
2012-06-07 13:10:00,64.7,64.79,64.7,64.79,38600.0,46.1468,46.211,46.1468,46.211,38600.0
2012-06-07 13:15:00,64.8,64.96,64.8,64.92,58400.0,46.2181,46.3323,46.2181,46.3037,58400.0
2012-06-07 13:20:00,64.93,65.12,64.91,65.11,44200.0,46.3109,46.4464,46.2966,46.4392,44200.0
2012-06-07 13:25:00,65.13,65.21,65.06,65.19,61000.0,46.4535,46.5106,46.4036,46.4963,61000.0
2012-06-07 13:30:00,65.18,65.22,65.16,65.2,66400.0,46.4892,46.5177,46.4749,46.5034,66400.0
2012-06-07 13:35:00,65.2,65.22,65.14,65.16,48800.0,46.5034,46.5177,46.4606,46.4749,48800.0
2012-06-07 13:40:00,65.18,65.23,65.14,65.21,44700.0,46.4892,46.5248,46.4606,46.5106,44700.0
2012-06-07 13:45:00,65.21,65.27,65.15,65.26,46000.0,46.5106,46.5534,46.4678,46.5462,46000.0
2012-06-07 13:50:00,65.26,65.26,65.03,65.04,50500.0,46.5462,46.5462,46.3822,46.3893,50500.0
2012-06-07 13:55:00,65.05,65.1,65.01,65.03,61600.0,46.3965,46.4321,46.3679,46.3822,61600.0
2012-06-07 14:00:00,65.05,65.1,64.98,65.08,64300.0,46.3965,46.4321,46.3465,46.4178,64300.0
2012-06-07 14:05:00,65.09,65.14,65.04,65.05,38600.0,46.425,46.4606,46.3893,46.3965,38600.0
2012-06-07 14:10:00,65.05,65.18,65.04,65.18,53700.0,46.3965,46.4892,46.3893,46.4892,53700.0
2012-06-07 14:15:00,65.18,65.31,65.17,65.22,63800.0,46.4892,46.5819,46.482,46.5177,63800.0
2012-06-07 14:20:00,65.22,65.31,65.18,65.22,47800.0,46.5177,46.5819,46.4892,46.5177,47800.0
2012-06-07 14:25:00,65.21,65.3,65.21,65.3,37300.0,46.5106,46.5748,46.5106,46.5748,37300.0
2012-06-07 14:30:00,65.3,65.31,65.18,65.22,45600.0,46.5748,46.5819,46.4892,46.5177,45600.0
2012-06-07 14:35:00,65.24,65.31,65.21,65.24,46600.0,46.532,46.5819,46.5106,46.532,46600.0
2012-06-07 14:40:00,65.23,65.31,65.21,65.28,47300.0,46.5248,46.5819,46.5106,46.5605,47300.0
2012-06-07 14:45:00,65.26,65.26,65.18,65.2,48100.0,46.5462,46.5462,46.4892,46.5034,48100.0
2012-06-07 14:50:00,65.2,65.21,65.11,65.17,42800.0,46.5034,46.5106,46.4392,46.482,42800.0
2012-06-07 14:55:00,65.18,65.25,65.18,65.23,38800.0,46.4892,46.5391,46.4892,46.5248,38800.0
2012-06-07 15:00:00,65.22,65.22,65.09,65.09,53000.0,46.5177,46.5177,46.425,46.425,53000.0
2012-06-07 15:05:00,65.1,65.13,65.01,65.05,77900.0,46.4321,46.4535,46.3679,46.3965,77900.0
2012-06-07 15:10:00,65.05,65.2,65.05,65.19,40300.0,46.3965,46.5034,46.3965,46.4963,40300.0
2012-06-07 15:15:00,65.19,65.19,64.89,64.95,66600.0,46.4963,46.4963,46.2823,46.3251,66600.0
2012-06-07 15:20:00,64.95,64.97,64.84,64.88,75900.0,46.3251,46.3394,46.2467,46.2752,75900.0
2012-06-07 15:25:00,64.88,64.92,64.79,64.85,88600.0,46.2752,46.3037,46.211,46.2538,88600.0
2012-06-07 15:30:00,64.84,64.88,64.74,64.85,98300.0,46.2467,46.2752,46.1753,46.2538,98300.0
2012-06-07 15:35:00,64.86,64.87,64.63,64.65,157600.0,46.2609,46.2681,46.0969,46.1112,157600.0
2012-06-07 15:40:00,64.66,64.74,64.37,64.37,223400.0,46.1183,46.1753,45.9114,45.9114,223400.0
2012-06-07 15:45:00,64.38,64.46,64.3,64.44,278900.0,45.9186,45.9756,45.8615,45.9614,278900.0
2012-06-07 15:50:00,64.43,64.46,64.23,64.31,177600.0,45.9542,45.9756,45.8116,45.8687,177600.0
2012-06-07 15:55:00,64.31,64.47,64.3,64.42,292800.0,45.8687,45.9828,45.8615,45.9471,292800.0
2012-06-08 09:30:00,63.66,63.95,63.3,63.44,190800.0,45.405,45.6119,45.1483,45.2481,190800.0
2012-06-08 09:35:00,63.43,63.48,63.08,63.13,165600.0,45.241,45.2767,44.9914,45.027,165600.0
2012-06-08 09:40:00,63.13,63.13,63.02,63.09,111100.0,45.027,45.027,44.9486,44.9985,111100.0
2012-06-08 09:45:00,63.07,63.1,62.84,62.92,165300.0,44.9842,45.0056,44.8202,44.8772,165300.0
2012-06-08 09:50:00,62.94,63.18,62.92,63.18,92600.0,44.8915,45.0627,44.8772,45.0627,92600.0
2012-06-08 09:55:00,63.21,63.31,63.06,63.09,108700.0,45.0841,45.1554,44.9771,44.9985,108700.0
2012-06-08 10:00:00,63.06,63.25,63.05,63.19,89800.0,44.9771,45.1126,44.97,45.0698,89800.0
2012-06-08 10:05:00,63.24,63.51,63.22,63.36,82600.0,45.1055,45.2981,45.0912,45.1911,82600.0
2012-06-08 10:10:00,63.37,63.56,63.28,63.45,60600.0,45.1982,45.3337,45.134,45.2553,60600.0
2012-06-08 10:15:00,63.46,63.53,63.33,63.36,74500.0,45.2624,45.3123,45.1697,45.1911,74500.0
2012-06-08 10:20:00,63.36,63.4,63.19,63.25,61600.0,45.1911,45.2196,45.0698,45.1126,61600.0
2012-06-08 10:25:00,63.25,63.3,63.15,63.25,81600.0,45.1126,45.1483,45.0413,45.1126,81600.0
2012-06-08 10:30:00,63.25,63.25,63.08,63.24,59400.0,45.1126,45.1126,44.9914,45.1055,59400.0
2012-06-08 10:35:00,63.23,63.25,63.13,63.18,50000.0,45.0983,45.1126,45.027,45.0627,50000.0
2012-06-08 10:40:00,63.18,63.28,63.16,63.24,79100.0,45.0627,45.134,45.0484,45.1055,79100.0
2012-06-08 10:45:00,63.23,63.46,63.21,63.42,90300.0,45.0983,45.2624,45.0841,45.2339,90300.0
2012-06-08 10:50:00,63.42,63.42,63.24,63.28,34000.0,45.2339,45.2339,45.1055,45.134,34000.0
2012-06-08 10:55:00,63.27,63.41,63.24,63.4,47000.0,45.1269,45.2267,45.1055,45.2196,47000.0
2012-06-08 11:00:00,63.4,63.54,63.28,63.52,63300.0,45.2196,45.3195,45.134,45.3052,63300.0
2012-06-08 11:05:00,63.52,63.55,63.45,63.53,55100.0,45.3052,45.3266,45.2553,45.3123,55100.0
2012-06-08 11:10:00,63.53,63.53,63.43,63.5,94500.0,45.3123,45.3123,45.241,45.2909,94500.0
2012-06-08 11:15:00,63.48,63.67,63.44,63.61,174900.0,45.2767,45.4122,45.2481,45.3694,174900.0
2012-06-08 11:20:00,63.61,63.76,63.58,63.75,84400.0,45.3694,45.4764,45.348,45.4692,84400.0
2012-06-08 11:25:00,63.75,63.75,63.55,63.55,63800.0,45.4692,45.4692,45.3266,45.3266,63800.0
2012-06-08 11:30:00,63.55,63.74,63.54,63.64,55300.0,45.3266,45.4621,45.3195,45.3908,55300.0
2012-06-08 11:35:00,63.63,63.9,63.63,63.82,71100.0,45.3836,45.5762,45.3836,45.5192,71100.0
2012-06-08 11:40:00,63.83,64.0,63.83,63.92,104800.0,45.5263,45.6475,45.5263,45.5905,104800.0
2012-06-08 11:45:00,63.91,64.1,63.89,64.1,75300.0,45.5834,45.7189,45.5691,45.7189,75300.0
2012-06-08 11:50:00,64.1,64.1,63.96,64.04,60300.0,45.7189,45.7189,45.619,45.6761,60300.0
2012-06-08 11:55:00,64.03,64.03,63.81,63.83,39300.0,45.6689,45.6689,45.512,45.5263,39300.0
2012-06-08 12:00:00,63.83,63.9,63.76,63.78,65100.0,45.5263,45.5762,45.4764,45.4906,65100.0
2012-06-08 12:05:00,63.77,63.93,63.71,63.75,71100.0,45.4835,45.5976,45.4407,45.4692,71100.0
2012-06-08 12:10:00,63.76,63.81,63.72,63.76,51500.0,45.4764,45.512,45.4478,45.4764,51500.0
2012-06-08 12:15:00,63.75,63.88,63.73,63.85,40700.0,45.4692,45.562,45.455,45.5406,40700.0
2012-06-08 12:20:00,63.86,63.92,63.78,63.82,88800.0,45.5477,45.5905,45.4906,45.5192,88800.0
2012-06-08 12:25:00,63.82,64.04,63.82,64.04,34500.0,45.5192,45.6761,45.5192,45.6761,34500.0
2012-06-08 12:30:00,64.03,64.3,64.03,64.28,94800.0,45.6689,45.8615,45.6689,45.8473,94800.0
2012-06-08 12:35:00,64.27,64.28,64.14,64.16,50000.0,45.8401,45.8473,45.7474,45.7617,50000.0
2012-06-08 12:40:00,64.16,64.17,64.08,64.13,52200.0,45.7617,45.7688,45.7046,45.7403,52200.0
2012-06-08 12:45:00,64.14,64.25,64.12,64.22,39500.0,45.7474,45.8259,45.7331,45.8045,39500.0
2012-06-08 12:50:00,64.22,64.24,64.15,64.19,34400.0,45.8045,45.8187,45.7545,45.7831,34400.0
2012-06-08 12:55:00,64.2,64.25,64.2,64.25,33600.0,45.7902,45.8259,45.7902,45.8259,33600.0
2012-06-08 13:00:00,64.24,64.52,64.24,64.49,75100.0,45.8187,46.0184,45.8187,45.997,75100.0
2012-06-08 13:05:00,64.49,64.68,64.49,64.66,82300.0,45.997,46.1326,45.997,46.1183,82300.0
2012-06-08 13:10:00,64.65,64.7,64.57,64.57,53900.0,46.1112,46.1468,46.0541,46.0541,53900.0
2012-06-08 13:15:00,64.57,64.59,64.4,64.4,75000.0,46.0541,46.0684,45.9328,45.9328,75000.0
2012-06-08 13:20:00,64.41,64.43,64.32,64.34,65400.0,45.94,45.9542,45.8758,45.89,65400.0
2012-06-08 13:25:00,64.35,64.35,64.23,64.27,58500.0,45.8972,45.8972,45.8116,45.8401,58500.0
2012-06-08 13:30:00,64.28,64.34,64.23,64.3,54000.0,45.8473,45.89,45.8116,45.8615,54000.0
2012-06-08 13:35:00,64.29,64.36,64.17,64.19,49500.0,45.8544,45.9043,45.7688,45.7831,49500.0
2012-06-08 13:40:00,64.18,64.19,63.97,63.99,39600.0,45.7759,45.7831,45.6261,45.6404,39600.0
2012-06-08 13:45:00,63.99,63.99,63.9,63.98,57800.0,45.6404,45.6404,45.5762,45.6333,57800.0
2012-06-08 13:50:00,63.96,64.04,63.96,64.02,33300.0,45.619,45.6761,45.619,45.6618,33300.0
2012-06-08 13:55:00,64.01,64.09,63.99,64.05,78900.0,45.6547,45.7117,45.6404,45.6832,78900.0
2012-06-08 14:00:00,64.04,64.07,64.0,64.04,52700.0,45.6761,45.6975,45.6475,45.6761,52700.0
2012-06-08 14:05:00,64.05,64.2,64.05,64.2,62900.0,45.6832,45.7902,45.6832,45.7902,62900.0
2012-06-08 14:10:00,64.2,64.22,64.14,64.2,51200.0,45.7902,45.8045,45.7474,45.7902,51200.0
2012-06-08 14:15:00,64.19,64.22,64.05,64.08,80100.0,45.7831,45.8045,45.6832,45.7046,80100.0
2012-06-08 14:20:00,64.09,64.3,64.09,64.3,58700.0,45.7117,45.8615,45.7117,45.8615,58700.0
2012-06-08 14:25:00,64.28,64.33,64.24,64.28,80500.0,45.8473,45.8829,45.8187,45.8473,80500.0
2012-06-08 14:30:00,64.28,64.44,64.21,64.36,84600.0,45.8473,45.9614,45.7973,45.9043,84600.0
2012-06-08 14:35:00,64.36,64.59,64.36,64.53,231200.0,45.9043,46.0684,45.9043,46.0256,231200.0
2012-06-08 14:40:00,64.54,64.54,64.46,64.5,67400.0,46.0327,46.0327,45.9756,46.0042,67400.0
2012-06-08 14:45:00,64.5,64.51,64.31,64.35,50500.0,46.0042,46.0113,45.8687,45.8972,50500.0
2012-06-08 14:50:00,64.35,64.35,64.25,64.28,75400.0,45.8972,45.8972,45.8259,45.8473,75400.0
2012-06-08 14:55:00,64.27,64.28,64.17,64.23,70600.0,45.8401,45.8473,45.7688,45.8116,70600.0
2012-06-08 15:00:00,64.24,64.25,64.13,64.17,58700.0,45.8187,45.8259,45.7403,45.7688,58700.0
2012-06-08 15:05:00,64.19,64.29,64.19,64.26,47300.0,45.7831,45.8544,45.7831,45.833,47300.0
2012-06-08 15:10:00,64.26,64.44,64.25,64.41,84300.0,45.833,45.9614,45.8259,45.94,84300.0
2012-06-08 15:15:00,64.41,64.46,64.36,64.36,70600.0,45.94,45.9756,45.9043,45.9043,70600.0
2012-06-08 15:20:00,64.37,64.42,64.31,64.41,59700.0,45.9114,45.9471,45.8687,45.94,59700.0
2012-06-08 15:25:00,64.41,64.47,64.37,64.37,80000.0,45.94,45.9828,45.9114,45.9114,80000.0
2012-06-08 15:30:00,64.38,64.41,64.26,64.27,93400.0,45.9186,45.94,45.833,45.8401,93400.0
2012-06-08 15:35:00,64.27,64.35,64.27,64.32,67800.0,45.8401,45.8972,45.8401,45.8758,67800.0
2012-06-08 15:40:00,64.33,64.41,64.3,64.37,107500.0,45.8829,45.94,45.8615,45.9114,107500.0
2012-06-08 15:45:00,64.37,64.53,64.37,64.51,193300.0,45.9114,46.0256,45.9114,46.0113,193300.0
2012-06-08 15:50:00,64.5,64.51,64.4,64.49,141000.0,46.0042,46.0113,45.9328,45.997,141000.0
2012-06-08 15:55:00,64.48,64.55,64.42,64.53,284600.0,45.9899,46.0398,45.9471,46.0256,284600.0
2012-06-11 09:30:00,65.5,65.73,64.84,64.99,184300.0,46.7174,46.8815,46.2467,46.3537,184300.0
2012-06-11 09:35:00,64.92,65.18,64.7,64.73,88700.0,46.3037,46.4892,46.1468,46.1682,88700.0
2012-06-11 09:40:00,64.72,64.97,64.63,64.85,89200.0,46.1611,46.3394,46.0969,46.2538,89200.0
2012-06-11 09:45:00,64.83,64.86,64.59,64.68,90600.0,46.2395,46.2609,46.0684,46.1326,90600.0
2012-06-11 09:50:00,64.67,64.98,64.57,64.9,55700.0,46.1254,46.3465,46.0541,46.2895,55700.0
2012-06-11 09:55:00,64.87,64.9,64.41,64.56,72800.0,46.2681,46.2895,45.94,46.047,72800.0
2012-06-11 10:00:00,64.55,64.71,64.4,64.64,77200.0,46.0398,46.1539,45.9328,46.104,77200.0
2012-06-11 10:05:00,64.67,64.7,64.28,64.46,102600.0,46.1254,46.1468,45.8473,45.9756,102600.0
2012-06-11 10:10:00,64.45,64.5,64.21,64.3,79000.0,45.9685,46.0042,45.7973,45.8615,79000.0
2012-06-11 10:15:00,64.28,64.55,64.28,64.28,87500.0,45.8473,46.0398,45.8473,45.8473,87500.0
2012-06-11 10:20:00,64.3,64.51,64.29,64.35,51500.0,45.8615,46.0113,45.8544,45.8972,51500.0
2012-06-11 10:25:00,64.34,64.44,64.31,64.41,48700.0,45.89,45.9614,45.8687,45.94,48700.0
2012-06-11 10:30:00,64.39,64.42,64.28,64.4,67200.0,45.9257,45.9471,45.8473,45.9328,67200.0
2012-06-11 10:35:00,64.4,64.58,64.35,64.49,59800.0,45.9328,46.0612,45.8972,45.997,59800.0
2012-06-11 10:40:00,64.51,64.59,64.45,64.52,51900.0,46.0113,46.0684,45.9685,46.0184,51900.0
2012-06-11 10:45:00,64.52,64.52,64.35,64.41,34900.0,46.0184,46.0184,45.8972,45.94,34900.0
2012-06-11 10:50:00,64.41,64.44,64.34,64.34,52000.0,45.94,45.9614,45.89,45.89,52000.0
2012-06-11 10:55:00,64.35,64.35,64.21,64.24,63500.0,45.8972,45.8972,45.7973,45.8187,63500.0
2012-06-11 11:00:00,64.24,64.29,64.05,64.05,106700.0,45.8187,45.8544,45.6832,45.6832,106700.0
2012-06-11 11:05:00,64.06,64.2,64.05,64.12,83500.0,45.6903,45.7902,45.6832,45.7331,83500.0
2012-06-11 11:10:00,64.12,64.17,64.01,64.02,76700.0,45.7331,45.7688,45.6547,45.6618,76700.0
2012-06-11 11:15:00,64.01,64.18,63.92,64.03,72200.0,45.6547,45.7759,45.5905,45.6689,72200.0
2012-06-11 11:20:00,64.03,64.17,63.97,64.08,63800.0,45.6689,45.7688,45.6261,45.7046,63800.0
2012-06-11 11:25:00,64.06,64.16,64.01,64.12,33800.0,45.6903,45.7617,45.6547,45.7331,33800.0
2012-06-11 11:30:00,64.11,64.32,64.09,64.29,35200.0,45.726,45.8758,45.7117,45.8544,35200.0
2012-06-11 11:35:00,64.29,64.55,64.27,64.53,43200.0,45.8544,46.0398,45.8401,46.0256,43200.0
2012-06-11 11:40:00,64.54,64.63,64.51,64.56,43200.0,46.0327,46.0969,46.0113,46.047,43200.0
2012-06-11 11:45:00,64.55,64.63,64.5,64.56,69600.0,46.0398,46.0969,46.0042,46.047,69600.0
2012-06-11 11:50:00,64.56,64.63,64.34,64.43,48900.0,46.047,46.0969,45.89,45.9542,48900.0
2012-06-11 11:55:00,64.42,64.54,64.3,64.49,48900.0,45.9471,46.0327,45.8615,45.997,48900.0
2012-06-11 12:00:00,64.48,64.57,64.45,64.57,30900.0,45.9899,46.0541,45.9685,46.0541,30900.0
2012-06-11 12:05:00,64.57,64.69,64.45,64.51,39200.0,46.0541,46.1397,45.9685,46.0113,39200.0
2012-06-11 12:10:00,64.52,64.63,64.51,64.59,60200.0,46.0184,46.0969,46.0113,46.0684,60200.0
2012-06-11 12:15:00,64.59,64.59,64.48,64.53,37100.0,46.0684,46.0684,45.9899,46.0256,37100.0
2012-06-11 12:20:00,64.54,64.54,64.36,64.37,21400.0,46.0327,46.0327,45.9043,45.9114,21400.0
2012-06-11 12:25:00,64.38,64.41,64.29,64.38,24400.0,45.9186,45.94,45.8544,45.9186,24400.0
2012-06-11 12:30:00,64.39,64.5,64.37,64.43,23700.0,45.9257,46.0042,45.9114,45.9542,23700.0
2012-06-11 12:35:00,64.43,64.53,64.42,64.51,32600.0,45.9542,46.0256,45.9471,46.0113,32600.0
2012-06-11 12:40:00,64.52,64.57,64.51,64.56,22400.0,46.0184,46.0541,46.0113,46.047,22400.0
2012-06-11 12:45:00,64.56,64.68,64.56,64.66,50400.0,46.047,46.1326,46.047,46.1183,50400.0
2012-06-11 12:50:00,64.65,64.75,64.64,64.68,29600.0,46.1112,46.1825,46.104,46.1326,29600.0
2012-06-11 12:55:00,64.67,64.68,64.6,64.68,23900.0,46.1254,46.1326,46.0755,46.1326,23900.0
2012-06-11 13:00:00,64.68,64.85,64.67,64.84,33300.0,46.1326,46.2538,46.1254,46.2467,33300.0
2012-06-11 13:05:00,64.85,64.91,64.83,64.9,62100.0,46.2538,46.2966,46.2395,46.2895,62100.0
2012-06-11 13:10:00,64.9,65.02,64.87,65.02,52200.0,46.2895,46.3751,46.2681,46.3751,52200.0
2012-06-11 13:15:00,65.02,65.02,64.83,64.86,51300.0,46.3751,46.3751,46.2395,46.2609,51300.0
2012-06-11 13:20:00,64.88,64.96,64.76,64.91,63100.0,46.2752,46.3323,46.1896,46.2966,63100.0
2012-06-11 13:25:00,64.91,64.94,64.85,64.89,51900.0,46.2966,46.318,46.2538,46.2823,51900.0
2012-06-11 13:30:00,64.9,64.91,64.8,64.81,51900.0,46.2895,46.2966,46.2181,46.2253,51900.0
2012-06-11 13:35:00,64.8,64.88,64.72,64.75,80000.0,46.2181,46.2752,46.1611,46.1825,80000.0
2012-06-11 13:40:00,64.74,64.77,64.61,64.64,47100.0,46.1753,46.1967,46.0826,46.104,47100.0
2012-06-11 13:45:00,64.64,64.67,64.6,64.63,40700.0,46.104,46.1254,46.0755,46.0969,40700.0
2012-06-11 13:50:00,64.62,64.65,64.54,64.63,1069600.0,46.0898,46.1112,46.0327,46.0969,1069600.0
2012-06-11 13:55:00,64.63,64.64,64.51,64.54,23400.0,46.0969,46.104,46.0113,46.0327,23400.0
2012-06-11 14:00:00,64.54,64.56,64.27,64.33,96500.0,46.0327,46.047,45.8401,45.8829,96500.0
2012-06-11 14:05:00,64.34,64.44,64.31,64.4,57500.0,45.89,45.9614,45.8687,45.9328,57500.0
2012-06-11 14:10:00,64.39,64.51,64.36,64.48,73000.0,45.9257,46.0113,45.9043,45.9899,73000.0
2012-06-11 14:15:00,64.49,64.54,64.42,64.44,83600.0,45.997,46.0327,45.9471,45.9614,83600.0
2012-06-11 14:20:00,64.43,64.51,64.4,64.48,76900.0,45.9542,46.0113,45.9328,45.9899,76900.0
2012-06-11 14:25:00,64.48,64.54,64.39,64.47,60600.0,45.9899,46.0327,45.9257,45.9828,60600.0
2012-06-11 14:30:00,64.47,64.62,64.45,64.6,48100.0,45.9828,46.0898,45.9685,46.0755,48100.0
2012-06-11 14:35:00,64.6,64.64,64.49,64.53,55500.0,46.0755,46.104,45.997,46.0256,55500.0
2012-06-11 14:40:00,64.53,64.65,64.53,64.61,63700.0,46.0256,46.1112,46.0256,46.0826,63700.0
2012-06-11 14:45:00,64.6,64.61,64.51,64.52,66900.0,46.0755,46.0826,46.0113,46.0184,66900.0
2012-06-11 14:50:00,64.53,64.54,64.42,64.42,73800.0,46.0256,46.0327,45.9471,45.9471,73800.0
2012-06-11 14:55:00,64.43,64.66,64.43,64.61,80700.0,45.9542,46.1183,45.9542,46.0826,80700.0
2012-06-11 15:00:00,64.62,64.64,64.56,64.6,84200.0,46.0898,46.104,46.047,46.0755,84200.0
2012-06-11 15:05:00,64.6,64.61,64.44,64.44,102900.0,46.0755,46.0826,45.9614,45.9614,102900.0
2012-06-11 15:10:00,64.45,64.51,64.42,64.51,145800.0,45.9685,46.0113,45.9471,46.0113,145800.0
2012-06-11 15:15:00,64.5,64.5,64.38,64.45,144400.0,46.0042,46.0042,45.9186,45.9685,144400.0
2012-06-11 15:20:00,64.46,64.46,64.38,64.38,122100.0,45.9756,45.9756,45.9186,45.9186,122100.0
2012-06-11 15:25:00,64.38,64.39,64.27,64.37,114800.0,45.9186,45.9257,45.8401,45.9114,114800.0
2012-06-11 15:30:00,64.36,64.53,64.36,64.48,150600.0,45.9043,46.0256,45.9043,45.9899,150600.0
2012-06-11 15:35:00,64.47,64.56,64.41,64.56,137200.0,45.9828,46.047,45.94,46.047,137200.0
2012-06-11 15:40:00,64.57,64.69,64.53,64.55,179100.0,46.0541,46.1397,46.0256,46.0398,179100.0
2012-06-11 15:45:00,64.54,64.54,64.38,64.47,320200.0,46.0327,46.0327,45.9186,45.9828,320200.0
2012-06-11 15:50:00,64.46,64.47,64.05,64.06,320400.0,45.9756,45.9828,45.6832,45.6903,320400.0
2012-06-11 15:55:00,64.06,64.12,63.95,64.0,458900.0,45.6903,45.7331,45.6119,45.6475,458900.0
2012-06-12 09:30:00,64.46,65.0,64.46,64.99,124300.0,45.9756,46.3608,45.9756,46.3537,124300.0
2012-06-12 09:35:00,65.0,65.14,64.71,64.82,146100.0,46.3608,46.4606,46.1539,46.2324,146100.0
2012-06-12 09:40:00,64.82,64.87,64.56,64.84,72300.0,46.2324,46.2681,46.047,46.2467,72300.0
2012-06-12 09:45:00,64.87,65.04,64.72,64.95,99800.0,46.2681,46.3893,46.1611,46.3251,99800.0
2012-06-12 09:50:00,64.95,65.14,64.84,64.85,150800.0,46.3251,46.4606,46.2467,46.2538,150800.0
2012-06-12 09:55:00,64.85,64.99,64.67,64.68,118800.0,46.2538,46.3537,46.1254,46.1326,118800.0
2012-06-12 10:00:00,64.68,64.85,64.47,64.48,144200.0,46.1326,46.2538,45.9828,45.9899,144200.0
2012-06-12 10:05:00,64.47,64.55,64.22,64.27,91400.0,45.9828,46.0398,45.8045,45.8401,91400.0
2012-06-12 10:10:00,64.28,64.46,64.21,64.23,91500.0,45.8473,45.9756,45.7973,45.8116,91500.0
2012-06-12 10:15:00,64.22,64.44,64.12,64.3,107700.0,45.8045,45.9614,45.7331,45.8615,107700.0
2012-06-12 10:20:00,64.3,64.35,64.1,64.11,57000.0,45.8615,45.8972,45.7189,45.726,57000.0
2012-06-12 10:25:00,64.1,64.14,64.01,64.03,91200.0,45.7189,45.7474,45.6547,45.6689,91200.0
2012-06-12 10:30:00,64.03,64.03,63.86,63.89,60800.0,45.6689,45.6689,45.5477,45.5691,60800.0
2012-06-12 10:35:00,63.88,63.96,63.79,63.82,81200.0,45.562,45.619,45.4978,45.5192,81200.0
2012-06-12 10:40:00,63.82,64.27,63.82,64.21,113000.0,45.5192,45.8401,45.5192,45.7973,113000.0
2012-06-12 10:45:00,64.2,64.49,64.19,64.4,95200.0,45.7902,45.997,45.7831,45.9328,95200.0
2012-06-12 10:50:00,64.42,64.45,64.31,64.4,75900.0,45.9471,45.9685,45.8687,45.9328,75900.0
2012-06-12 10:55:00,64.41,64.54,64.36,64.45,66800.0,45.94,46.0327,45.9043,45.9685,66800.0
2012-06-12 11:00:00,64.46,64.66,64.42,64.61,91300.0,45.9756,46.1183,45.9471,46.0826,91300.0
2012-06-12 11:05:00,64.62,64.74,64.58,64.64,69200.0,46.0898,46.1753,46.0612,46.104,69200.0
2012-06-12 11:10:00,64.66,64.99,64.64,64.93,97000.0,46.1183,46.3537,46.104,46.3109,97000.0
2012-06-12 11:15:00,64.94,65.0,64.78,64.81,82300.0,46.318,46.3608,46.2039,46.2253,82300.0
2012-06-12 11:20:00,64.82,65.1,64.82,65.0,115400.0,46.2324,46.4321,46.2324,46.3608,115400.0
2012-06-12 11:25:00,65.0,65.03,64.86,64.89,85700.0,46.3608,46.3822,46.2609,46.2823,85700.0
2012-06-12 11:30:00,64.91,65.0,64.79,64.88,62800.0,46.2966,46.3608,46.211,46.2752,62800.0
2012-06-12 11:35:00,64.89,64.9,64.64,64.68,43000.0,46.2823,46.2895,46.104,46.1326,43000.0
2012-06-12 11:40:00,64.69,64.72,64.59,64.68,32000.0,46.1397,46.1611,46.0684,46.1326,32000.0
2012-06-12 11:45:00,64.68,64.75,64.53,64.53,38100.0,46.1326,46.1825,46.0256,46.0256,38100.0
2012-06-12 11:50:00,64.54,64.54,64.33,64.34,29500.0,46.0327,46.0327,45.8829,45.89,29500.0
2012-06-12 11:55:00,64.36,64.43,64.35,64.4,32000.0,45.9043,45.9542,45.8972,45.9328,32000.0
2012-06-12 12:00:00,64.4,64.56,64.36,64.53,60400.0,45.9328,46.047,45.9043,46.0256,60400.0
2012-06-12 12:05:00,64.53,64.55,64.41,64.45,51700.0,46.0256,46.0398,45.94,45.9685,51700.0
2012-06-12 12:10:00,64.45,64.46,64.33,64.44,51100.0,45.9685,45.9756,45.8829,45.9614,51100.0
2012-06-12 12:15:00,64.44,64.44,64.35,64.43,33700.0,45.9614,45.9614,45.8972,45.9542,33700.0
2012-06-12 12:20:00,64.43,64.49,64.41,64.49,20400.0,45.9542,45.997,45.94,45.997,20400.0
2012-06-12 12:25:00,64.49,64.5,64.29,64.3,29300.0,45.997,46.0042,45.8544,45.8615,29300.0
2012-06-12 12:30:00,64.29,64.35,64.26,64.28,54600.0,45.8544,45.8972,45.833,45.8473,54600.0
2012-06-12 12:35:00,64.29,64.46,64.29,64.4,36400.0,45.8544,45.9756,45.8544,45.9328,36400.0
2012-06-12 12:40:00,64.41,64.43,64.31,64.32,36200.0,45.94,45.9542,45.8687,45.8758,36200.0
2012-06-12 12:45:00,64.32,64.35,64.27,64.3,52200.0,45.8758,45.8972,45.8401,45.8615,52200.0
2012-06-12 12:50:00,64.32,64.38,64.29,64.34,35400.0,45.8758,45.9186,45.8544,45.89,35400.0
2012-06-12 12:55:00,64.34,64.39,64.3,64.37,26900.0,45.89,45.9257,45.8615,45.9114,26900.0
2012-06-12 13:00:00,64.38,64.4,64.3,64.3,20900.0,45.9186,45.9328,45.8615,45.8615,20900.0
2012-06-12 13:05:00,64.31,64.35,64.26,64.31,25400.0,45.8687,45.8972,45.833,45.8687,25400.0
2012-06-12 13:10:00,64.32,64.64,64.29,64.54,68400.0,45.8758,46.104,45.8544,46.0327,68400.0
2012-06-12 13:15:00,64.55,64.72,64.55,64.71,69200.0,46.0398,46.1611,46.0398,46.1539,69200.0
2012-06-12 13:20:00,64.71,64.77,64.61,64.63,39000.0,46.1539,46.1967,46.0826,46.0969,39000.0
2012-06-12 13:25:00,64.64,64.66,64.53,64.54,28400.0,46.104,46.1183,46.0256,46.0327,28400.0
2012-06-12 13:30:00,64.54,64.62,64.46,64.5,51100.0,46.0327,46.0898,45.9756,46.0042,51100.0
2012-06-12 13:35:00,64.52,64.7,64.51,64.67,36000.0,46.0184,46.1468,46.0113,46.1254,36000.0
2012-06-12 13:40:00,64.67,64.72,64.57,64.57,43600.0,46.1254,46.1611,46.0541,46.0541,43600.0
2012-06-12 13:45:00,64.58,64.67,64.51,64.55,21300.0,46.0612,46.1254,46.0113,46.0398,21300.0
2012-06-12 13:50:00,64.57,64.66,64.51,64.58,41400.0,46.0541,46.1183,46.0113,46.0612,41400.0
2012-06-12 13:55:00,64.58,64.59,64.32,64.39,53400.0,46.0612,46.0684,45.8758,45.9257,53400.0
2012-06-12 14:00:00,64.39,64.5,64.35,64.5,34300.0,45.9257,46.0042,45.8972,46.0042,34300.0
2012-06-12 14:05:00,64.5,64.5,64.38,64.44,29600.0,46.0042,46.0042,45.9186,45.9614,29600.0
2012-06-12 14:10:00,64.44,64.44,64.27,64.38,45600.0,45.9614,45.9614,45.8401,45.9186,45600.0
2012-06-12 14:15:00,64.38,64.44,64.3,64.43,26100.0,45.9186,45.9614,45.8615,45.9542,26100.0
2012-06-12 14:20:00,64.42,64.51,64.39,64.46,48700.0,45.9471,46.0113,45.9257,45.9756,48700.0
2012-06-12 14:25:00,64.47,64.53,64.43,64.45,35200.0,45.9828,46.0256,45.9542,45.9685,35200.0
2012-06-12 14:30:00,64.45,64.63,64.45,64.6,70600.0,45.9685,46.0969,45.9685,46.0755,70600.0
2012-06-12 14:35:00,64.63,64.71,64.58,64.66,97700.0,46.0969,46.1539,46.0612,46.1183,97700.0
2012-06-12 14:40:00,64.66,64.67,64.56,64.57,47700.0,46.1183,46.1254,46.047,46.0541,47700.0
2012-06-12 14:45:00,64.57,64.67,64.57,64.64,47500.0,46.0541,46.1254,46.0541,46.104,47500.0
2012-06-12 14:50:00,64.64,64.67,64.46,64.49,54900.0,46.104,46.1254,45.9756,45.997,54900.0
2012-06-12 14:55:00,64.49,64.59,64.48,64.58,43100.0,45.997,46.0684,45.9899,46.0612,43100.0
2012-06-12 15:00:00,64.58,64.68,64.53,64.62,47400.0,46.0612,46.1326,46.0256,46.0898,47400.0
2012-06-12 15:05:00,64.62,64.75,64.61,64.74,40800.0,46.0898,46.1825,46.0826,46.1753,40800.0
2012-06-12 15:10:00,64.74,64.78,64.67,64.69,43000.0,46.1753,46.2039,46.1254,46.1397,43000.0
2012-06-12 15:15:00,64.69,64.69,64.52,64.56,69800.0,46.1397,46.1397,46.0184,46.047,69800.0
2012-06-12 15:20:00,64.56,64.65,64.51,64.61,48700.0,46.047,46.1112,46.0113,46.0826,48700.0
2012-06-12 15:25:00,64.61,64.8,64.59,64.77,64900.0,46.0826,46.2181,46.0684,46.1967,64900.0
2012-06-12 15:30:00,64.77,64.79,64.59,64.6,95700.0,46.1967,46.211,46.0684,46.0755,95700.0
2012-06-12 15:35:00,64.61,64.73,64.6,64.72,60100.0,46.0826,46.1682,46.0755,46.1611,60100.0
2012-06-12 15:40:00,64.73,64.93,64.7,64.85,163300.0,46.1682,46.3109,46.1468,46.2538,163300.0
2012-06-12 15:45:00,64.86,64.9,64.8,64.86,142000.0,46.2609,46.2895,46.2181,46.2609,142000.0
2012-06-12 15:50:00,64.86,64.94,64.8,64.92,268300.0,46.2609,46.318,46.2181,46.3037,268300.0
2012-06-12 15:55:00,64.92,64.97,64.85,64.93,250200.0,46.3037,46.3394,46.2538,46.3109,250200.0
2012-06-13 09:30:00,64.47,64.5,64.09,64.1,285200.0,45.9828,46.0042,45.7117,45.7189,285200.0
2012-06-13 09:35:00,64.11,64.42,64.05,64.28,93600.0,45.726,45.9471,45.6832,45.8473,93600.0
2012-06-13 09:40:00,64.22,64.44,64.19,64.34,72200.0,45.8045,45.9614,45.7831,45.89,72200.0
2012-06-13 09:45:00,64.35,64.47,64.23,64.34,51800.0,45.8972,45.9828,45.8116,45.89,51800.0
2012-06-13 09:50:00,64.34,64.34,64.14,64.25,64100.0,45.89,45.89,45.7474,45.8259,64100.0
2012-06-13 09:55:00,64.24,64.35,64.07,64.28,78100.0,45.8187,45.8972,45.6975,45.8473,78100.0
2012-06-13 10:00:00,64.26,64.52,64.19,64.4,127100.0,45.833,46.0184,45.7831,45.9328,127100.0
2012-06-13 10:05:00,64.41,64.43,64.21,64.37,50400.0,45.94,45.9542,45.7973,45.9114,50400.0
2012-06-13 10:10:00,64.39,64.77,64.39,64.72,105500.0,45.9257,46.1967,45.9257,46.1611,105500.0
2012-06-13 10:15:00,64.73,64.89,64.6,64.87,55600.0,46.1682,46.2823,46.0755,46.2681,55600.0
2012-06-13 10:20:00,64.86,64.93,64.72,64.78,71800.0,46.2609,46.3109,46.1611,46.2039,71800.0
2012-06-13 10:25:00,64.78,64.83,64.61,64.83,33000.0,46.2039,46.2395,46.0826,46.2395,33000.0
2012-06-13 10:30:00,64.84,65.21,64.84,65.21,100600.0,46.2467,46.5106,46.2467,46.5106,100600.0
2012-06-13 10:35:00,65.21,65.56,65.2,65.52,101200.0,46.5106,46.7602,46.5034,46.7317,101200.0
2012-06-13 10:40:00,65.54,65.55,65.26,65.36,62100.0,46.7459,46.7531,46.5462,46.6176,62100.0
2012-06-13 10:45:00,65.38,65.43,64.96,65.04,92500.0,46.6318,46.6675,46.3323,46.3893,92500.0
2012-06-13 10:50:00,65.04,65.2,65.0,65.12,66300.0,46.3893,46.5034,46.3608,46.4464,66300.0
2012-06-13 10:55:00,65.12,65.22,65.04,65.14,43100.0,46.4464,46.5177,46.3893,46.4606,43100.0
2012-06-13 11:00:00,65.13,65.19,64.99,65.04,83000.0,46.4535,46.4963,46.3537,46.3893,83000.0
2012-06-13 11:05:00,65.04,65.09,64.91,64.93,62200.0,46.3893,46.425,46.2966,46.3109,62200.0
2012-06-13 11:10:00,64.94,64.96,64.83,64.92,36200.0,46.318,46.3323,46.2395,46.3037,36200.0
2012-06-13 11:15:00,64.92,65.01,64.88,64.95,28700.0,46.3037,46.3679,46.2752,46.3251,28700.0
2012-06-13 11:20:00,64.96,65.11,64.96,65.11,41400.0,46.3323,46.4392,46.3323,46.4392,41400.0
2012-06-13 11:25:00,65.1,65.12,65.02,65.11,35600.0,46.4321,46.4464,46.3751,46.4392,35600.0
2012-06-13 11:30:00,65.12,65.13,64.99,65.01,76100.0,46.4464,46.4535,46.3537,46.3679,76100.0
2012-06-13 11:35:00,65.01,65.07,64.92,64.92,63800.0,46.3679,46.4107,46.3037,46.3037,63800.0
2012-06-13 11:40:00,64.93,64.97,64.86,64.87,25900.0,46.3109,46.3394,46.2609,46.2681,25900.0
2012-06-13 11:45:00,64.9,64.9,64.8,64.83,22200.0,46.2895,46.2895,46.2181,46.2395,22200.0
2012-06-13 11:50:00,64.83,64.89,64.71,64.74,38200.0,46.2395,46.2823,46.1539,46.1753,38200.0
2012-06-13 11:55:00,64.76,64.83,64.74,64.78,42100.0,46.1896,46.2395,46.1753,46.2039,42100.0
2012-06-13 12:00:00,64.79,64.79,64.64,64.64,50300.0,46.211,46.211,46.104,46.104,50300.0
2012-06-13 12:05:00,64.64,64.64,64.51,64.59,58100.0,46.104,46.104,46.0113,46.0684,58100.0
2012-06-13 12:10:00,64.6,64.74,64.54,64.71,41900.0,46.0755,46.1753,46.0327,46.1539,41900.0
2012-06-13 12:15:00,64.71,64.74,64.61,64.63,135800.0,46.1539,46.1753,46.0826,46.0969,135800.0
2012-06-13 12:20:00,64.62,64.65,64.57,64.64,193400.0,46.0898,46.1112,46.0541,46.104,193400.0
2012-06-13 12:25:00,64.65,64.67,64.61,64.63,56800.0,46.1112,46.1254,46.0826,46.0969,56800.0
2012-06-13 12:30:00,64.62,64.67,64.62,64.65,73900.0,46.0898,46.1254,46.0898,46.1112,73900.0
2012-06-13 12:35:00,64.66,64.86,64.65,64.84,75200.0,46.1183,46.2609,46.1112,46.2467,75200.0
2012-06-13 12:40:00,64.85,65.02,64.84,64.98,54500.0,46.2538,46.3751,46.2467,46.3465,54500.0
2012-06-13 12:45:00,64.99,65.03,64.89,64.89,57800.0,46.3537,46.3822,46.2823,46.2823,57800.0
2012-06-13 12:50:00,64.88,64.92,64.71,64.79,48300.0,46.2752,46.3037,46.1539,46.211,48300.0
2012-06-13 12:55:00,64.78,64.84,64.76,64.83,21400.0,46.2039,46.2467,46.1896,46.2395,21400.0
2012-06-13 13:00:00,64.83,64.87,64.79,64.83,23200.0,46.2395,46.2681,46.211,46.2395,23200.0
2012-06-13 13:05:00,64.83,64.99,64.81,64.98,29100.0,46.2395,46.3537,46.2253,46.3465,29100.0
2012-06-13 13:10:00,64.98,64.98,64.84,64.84,27200.0,46.3465,46.3465,46.2467,46.2467,27200.0
2012-06-13 13:15:00,64.84,64.86,64.78,64.84,27200.0,46.2467,46.2609,46.2039,46.2467,27200.0
2012-06-13 13:20:00,64.84,64.88,64.81,64.82,13600.0,46.2467,46.2752,46.2253,46.2324,13600.0
2012-06-13 13:25:00,64.81,64.9,64.75,64.88,41100.0,46.2253,46.2895,46.1825,46.2752,41100.0
2012-06-13 13:30:00,64.87,64.88,64.79,64.86,37600.0,46.2681,46.2752,46.211,46.2609,37600.0
2012-06-13 13:35:00,64.86,64.94,64.8,64.86,102500.0,46.2609,46.318,46.2181,46.2609,102500.0
2012-06-13 13:40:00,64.87,64.87,64.67,64.67,50600.0,46.2681,46.2681,46.1254,46.1254,50600.0
2012-06-13 13:45:00,64.68,64.73,64.59,64.62,34700.0,46.1326,46.1682,46.0684,46.0898,34700.0
2012-06-13 13:50:00,64.61,64.7,64.61,64.63,16100.0,46.0826,46.1468,46.0826,46.0969,16100.0
2012-06-13 13:55:00,64.63,64.63,64.42,64.42,43600.0,46.0969,46.0969,45.9471,45.9471,43600.0
2012-06-13 14:00:00,64.42,64.48,64.39,64.45,103500.0,45.9471,45.9899,45.9257,45.9685,103500.0
2012-06-13 14:05:00,64.46,64.51,64.41,64.42,62600.0,45.9756,46.0113,45.94,45.9471,62600.0
2012-06-13 14:10:00,64.41,64.41,64.32,64.36,50600.0,45.94,45.94,45.8758,45.9043,50600.0
2012-06-13 14:15:00,64.34,64.43,64.31,64.42,36000.0,45.89,45.9542,45.8687,45.9471,36000.0
2012-06-13 14:20:00,64.41,64.41,64.31,64.37,56200.0,45.94,45.94,45.8687,45.9114,56200.0
2012-06-13 14:25:00,64.37,64.39,64.31,64.38,36500.0,45.9114,45.9257,45.8687,45.9186,36500.0
2012-06-13 14:30:00,64.37,64.47,64.36,64.41,68400.0,45.9114,45.9828,45.9043,45.94,68400.0
2012-06-13 14:35:00,64.41,64.42,64.35,64.35,65500.0,45.94,45.9471,45.8972,45.8972,65500.0
2012-06-13 14:40:00,64.35,64.38,64.08,64.11,139200.0,45.8972,45.9186,45.7046,45.726,139200.0
2012-06-13 14:45:00,64.11,64.11,63.9,64.02,245700.0,45.726,45.726,45.5762,45.6618,245700.0
2012-06-13 14:50:00,64.02,64.12,63.95,63.95,139200.0,45.6618,45.7331,45.6119,45.6119,139200.0
2012-06-13 14:55:00,63.95,64.03,63.92,63.99,59300.0,45.6119,45.6689,45.5905,45.6404,59300.0
2012-06-13 15:00:00,64.0,64.07,63.95,63.95,66400.0,45.6475,45.6975,45.6119,45.6119,66400.0
2012-06-13 15:05:00,63.94,64.0,63.92,63.96,40600.0,45.6048,45.6475,45.5905,45.619,40600.0
2012-06-13 15:10:00,63.96,63.98,63.82,63.83,103100.0,45.619,45.6333,45.5192,45.5263,103100.0
2012-06-13 15:15:00,63.83,63.89,63.66,63.71,175300.0,45.5263,45.5691,45.405,45.4407,175300.0
2012-06-13 15:20:00,63.7,63.71,63.49,63.64,212300.0,45.4336,45.4407,45.2838,45.3908,212300.0
2012-06-13 15:25:00,63.64,63.65,63.53,63.61,87800.0,45.3908,45.3979,45.3123,45.3694,87800.0
2012-06-13 15:30:00,63.61,63.77,63.55,63.7,84000.0,45.3694,45.4835,45.3266,45.4336,84000.0
2012-06-13 15:35:00,63.7,63.82,63.7,63.78,94300.0,45.4336,45.5192,45.4336,45.4906,94300.0
2012-06-13 15:40:00,63.78,63.8,63.69,63.74,132300.0,45.4906,45.5049,45.4264,45.4621,132300.0
2012-06-13 15:45:00,63.76,63.84,63.66,63.71,213200.0,45.4764,45.5334,45.405,45.4407,213200.0
2012-06-13 15:50:00,63.71,63.84,63.65,63.79,176700.0,45.4407,45.5334,45.3979,45.4978,176700.0
2012-06-13 15:55:00,63.79,63.99,63.78,63.98,335800.0,45.4978,45.6404,45.4906,45.6333,335800.0
2012-06-14 09:30:00,64.11,64.23,63.87,63.96,111700.0,45.726,45.8116,45.5548,45.619,111700.0
2012-06-14 09:35:00,63.96,64.17,63.84,64.0,82000.0,45.619,45.7688,45.5334,45.6475,82000.0
2012-06-14 09:40:00,64.01,64.35,63.96,64.25,74800.0,45.6547,45.8972,45.619,45.8259,74800.0
2012-06-14 09:45:00,64.23,64.53,64.14,64.2,176400.0,45.8116,46.0256,45.7474,45.7902,176400.0
2012-06-14 09:50:00,64.25,64.47,64.25,64.46,46600.0,45.8259,45.9828,45.8259,45.9756,46600.0
2012-06-14 09:55:00,64.39,64.85,64.34,64.81,109700.0,45.9257,46.2538,45.89,46.2253,109700.0
2012-06-14 10:00:00,64.81,64.9,64.59,64.63,85200.0,46.2253,46.2895,46.0684,46.0969,85200.0
2012-06-14 10:05:00,64.65,64.79,64.62,64.64,78600.0,46.1112,46.211,46.0898,46.104,78600.0
2012-06-14 10:10:00,64.66,64.83,64.64,64.67,46400.0,46.1183,46.2395,46.104,46.1254,46400.0
2012-06-14 10:15:00,64.68,64.75,64.61,64.72,39800.0,46.1326,46.1825,46.0826,46.1611,39800.0
2012-06-14 10:20:00,64.71,64.71,64.53,64.58,33700.0,46.1539,46.1539,46.0256,46.0612,33700.0
2012-06-14 10:25:00,64.58,64.72,64.58,64.72,39100.0,46.0612,46.1611,46.0612,46.1611,39100.0
2012-06-14 10:30:00,64.75,64.89,64.68,64.85,60500.0,46.1825,46.2823,46.1326,46.2538,60500.0
2012-06-14 10:35:00,64.86,65.04,64.83,65.03,81300.0,46.2609,46.3893,46.2395,46.3822,81300.0
2012-06-14 10:40:00,65.05,65.25,65.05,65.11,55200.0,46.3965,46.5391,46.3965,46.4392,55200.0
2012-06-14 10:45:00,65.12,65.22,65.05,65.14,53100.0,46.4464,46.5177,46.3965,46.4606,53100.0
2012-06-14 10:50:00,65.18,65.21,65.07,65.17,35500.0,46.4892,46.5106,46.4107,46.482,35500.0
2012-06-14 10:55:00,65.17,65.25,65.07,65.09,36800.0,46.482,46.5391,46.4107,46.425,36800.0
2012-06-14 11:00:00,65.1,65.26,65.04,65.22,63300.0,46.4321,46.5462,46.3893,46.5177,63300.0
2012-06-14 11:05:00,65.22,65.27,65.2,65.25,56200.0,46.5177,46.5534,46.5034,46.5391,56200.0
2012-06-14 11:10:00,65.25,65.36,65.2,65.32,58900.0,46.5391,46.6176,46.5034,46.589,58900.0
2012-06-14 11:15:00,65.32,65.36,65.21,65.26,52800.0,46.589,46.6176,46.5106,46.5462,52800.0
2012-06-14 11:20:00,65.28,65.3,65.1,65.16,31200.0,46.5605,46.5748,46.4321,46.4749,31200.0
2012-06-14 11:25:00,65.18,65.26,65.17,65.2,28400.0,46.4892,46.5462,46.482,46.5034,28400.0
2012-06-14 11:30:00,65.2,65.24,65.12,65.13,27400.0,46.5034,46.532,46.4464,46.4535,27400.0
2012-06-14 11:35:00,65.11,65.14,65.03,65.12,34900.0,46.4392,46.4606,46.3822,46.4464,34900.0
2012-06-14 11:40:00,65.1,65.15,64.89,64.94,66400.0,46.4321,46.4678,46.2823,46.318,66400.0
2012-06-14 11:45:00,64.94,65.01,64.94,64.96,39300.0,46.318,46.3679,46.318,46.3323,39300.0
2012-06-14 11:50:00,64.97,65.05,64.95,64.98,127400.0,46.3394,46.3965,46.3251,46.3465,127400.0
2012-06-14 11:55:00,64.98,65.0,64.91,64.93,109500.0,46.3465,46.3608,46.2966,46.3109,109500.0
2012-06-14 12:00:00,64.93,65.02,64.92,64.99,31300.0,46.3109,46.3751,46.3037,46.3537,31300.0
2012-06-14 12:05:00,64.99,65.03,64.96,64.97,20000.0,46.3537,46.3822,46.3323,46.3394,20000.0
2012-06-14 12:10:00,64.98,65.09,64.94,64.95,50700.0,46.3465,46.425,46.318,46.3251,50700.0
2012-06-14 12:15:00,64.95,65.05,64.95,65.05,18700.0,46.3251,46.3965,46.3251,46.3965,18700.0
2012-06-14 12:20:00,65.06,65.07,65.0,65.06,29700.0,46.4036,46.4107,46.3608,46.4036,29700.0
2012-06-14 12:25:00,65.06,65.1,65.04,65.07,16600.0,46.4036,46.4321,46.3893,46.4107,16600.0
2012-06-14 12:30:00,65.07,65.1,65.01,65.05,21900.0,46.4107,46.4321,46.3679,46.3965,21900.0
2012-06-14 12:35:00,65.06,65.13,65.05,65.1,28900.0,46.4036,46.4535,46.3965,46.4321,28900.0
2012-06-14 12:40:00,65.12,65.23,65.11,65.2,47200.0,46.4464,46.5248,46.4392,46.5034,47200.0
2012-06-14 12:45:00,65.21,65.37,65.19,65.35,109800.0,46.5106,46.6247,46.4963,46.6104,109800.0
2012-06-14 12:50:00,65.34,65.38,65.3,65.3,58700.0,46.6033,46.6318,46.5748,46.5748,58700.0
2012-06-14 12:55:00,65.31,65.34,65.25,65.26,31300.0,46.5819,46.6033,46.5391,46.5462,31300.0
2012-06-14 13:00:00,65.25,65.28,65.19,65.27,62100.0,46.5391,46.5605,46.4963,46.5534,62100.0
2012-06-14 13:05:00,65.27,65.33,65.25,65.31,61100.0,46.5534,46.5962,46.5391,46.5819,61100.0
2012-06-14 13:10:00,65.31,65.39,65.27,65.28,68200.0,46.5819,46.639,46.5534,46.5605,68200.0
2012-06-14 13:15:00,65.29,65.29,65.19,65.22,31400.0,46.5676,46.5676,46.4963,46.5177,31400.0
2012-06-14 13:20:00,65.2,65.21,65.09,65.14,30900.0,46.5034,46.5106,46.425,46.4606,30900.0
2012-06-14 13:25:00,65.14,65.14,65.08,65.1,21300.0,46.4606,46.4606,46.4178,46.4321,21300.0
2012-06-14 13:30:00,65.11,65.2,65.09,65.14,45700.0,46.4392,46.5034,46.425,46.4606,45700.0
2012-06-14 13:35:00,65.16,65.18,65.1,65.12,31400.0,46.4749,46.4892,46.4321,46.4464,31400.0
2012-06-14 13:40:00,65.12,65.12,64.95,64.97,66500.0,46.4464,46.4464,46.3251,46.3394,66500.0
2012-06-14 13:45:00,64.97,64.98,64.91,64.93,36800.0,46.3394,46.3465,46.2966,46.3109,36800.0
2012-06-14 13:50:00,64.93,64.98,64.89,64.93,44800.0,46.3109,46.3465,46.2823,46.3109,44800.0
2012-06-14 13:55:00,64.93,64.98,64.91,64.91,35900.0,46.3109,46.3465,46.2966,46.2966,35900.0
2012-06-14 14:00:00,64.91,64.99,64.91,64.93,42100.0,46.2966,46.3537,46.2966,46.3109,42100.0
2012-06-14 14:05:00,64.93,65.1,64.92,65.09,65900.0,46.3109,46.4321,46.3037,46.425,65900.0
2012-06-14 14:10:00,65.09,65.14,65.03,65.08,45800.0,46.425,46.4606,46.3822,46.4178,45800.0
2012-06-14 14:15:00,65.09,65.13,65.02,65.05,43200.0,46.425,46.4535,46.3751,46.3965,43200.0
2012-06-14 14:20:00,65.06,65.11,65.0,65.02,59600.0,46.4036,46.4392,46.3608,46.3751,59600.0
2012-06-14 14:25:00,65.02,65.02,64.92,64.95,50400.0,46.3751,46.3751,46.3037,46.3251,50400.0
2012-06-14 14:30:00,64.93,64.93,64.8,64.8,38100.0,46.3109,46.3109,46.2181,46.2181,38100.0
2012-06-14 14:35:00,64.82,64.87,64.81,64.84,54400.0,46.2324,46.2681,46.2253,46.2467,54400.0
2012-06-14 14:40:00,64.84,64.86,64.78,64.84,45500.0,46.2467,46.2609,46.2039,46.2467,45500.0
2012-06-14 14:45:00,64.84,64.84,64.68,64.73,51300.0,46.2467,46.2467,46.1326,46.1682,51300.0
2012-06-14 14:50:00,64.75,64.79,64.67,64.67,44400.0,46.1825,46.211,46.1254,46.1254,44400.0
2012-06-14 14:55:00,64.67,64.75,64.66,64.67,52600.0,46.1254,46.1825,46.1183,46.1254,52600.0
2012-06-14 15:00:00,64.67,64.77,64.66,64.72,65900.0,46.1254,46.1967,46.1183,46.1611,65900.0
2012-06-14 15:05:00,64.71,65.59,64.71,65.3,317200.0,46.1539,46.7816,46.1539,46.5748,317200.0
2012-06-14 15:10:00,65.3,65.49,65.16,65.38,176400.0,46.5748,46.7103,46.4749,46.6318,176400.0
2012-06-14 15:15:00,65.38,65.43,65.05,65.05,105800.0,46.6318,46.6675,46.3965,46.3965,105800.0
2012-06-14 15:20:00,65.04,65.15,64.84,64.85,114900.0,46.3893,46.4678,46.2467,46.2538,114900.0
2012-06-14 15:25:00,64.84,65.03,64.78,64.86,72100.0,46.2467,46.3822,46.2039,46.2609,72100.0
2012-06-14 15:30:00,64.86,65.17,64.82,65.11,109200.0,46.2609,46.482,46.2324,46.4392,109200.0
2012-06-14 15:35:00,65.13,65.38,65.12,65.32,88500.0,46.4535,46.6318,46.4464,46.589,88500.0
2012-06-14 15:40:00,65.31,65.44,65.2,65.22,113000.0,46.5819,46.6746,46.5034,46.5177,113000.0
2012-06-14 15:45:00,65.2,65.47,65.18,65.4,266900.0,46.5034,46.696,46.4892,46.6461,266900.0
2012-06-14 15:50:00,65.4,65.5,65.32,65.37,193800.0,46.6461,46.7174,46.589,46.6247,193800.0
2012-06-14 15:55:00,65.35,65.42,65.26,65.39,337000.0,46.6104,46.6604,46.5462,46.639,337000.0
2012-06-15 09:30:00,66.14,66.34,65.8,65.85,1463200.0,47.1739,47.3165,46.9314,46.967,1463200.0
2012-06-15 09:35:00,65.94,65.94,65.53,65.58,102600.0,47.0312,47.0312,46.7388,46.7745,102600.0
2012-06-15 09:40:00,65.6,66.1,65.51,65.93,69000.0,46.7887,47.1454,46.7245,47.0241,69000.0
2012-06-15 09:45:00,65.94,66.1,65.89,65.96,89400.0,47.0312,47.1454,46.9956,47.0455,89400.0
2012-06-15 09:50:00,65.96,66.05,65.86,65.94,62800.0,47.0455,47.1097,46.9742,47.0312,62800.0
2012-06-15 09:55:00,65.93,66.09,65.79,66.07,90300.0,47.0241,47.1382,46.9243,47.124,90300.0
2012-06-15 10:00:00,66.09,66.68,66.07,66.59,222800.0,47.1382,47.559,47.124,47.4948,222800.0
2012-06-15 10:05:00,66.56,66.75,66.53,66.68,140300.0,47.4734,47.609,47.4521,47.559,140300.0
2012-06-15 10:10:00,66.68,66.73,66.62,66.69,155800.0,47.559,47.5947,47.5162,47.5662,155800.0
2012-06-15 10:15:00,66.7,66.76,66.66,66.74,99500.0,47.5733,47.6161,47.5448,47.6018,99500.0
2012-06-15 10:20:00,66.75,66.77,66.48,66.53,162900.0,47.609,47.6232,47.4164,47.4521,162900.0
2012-06-15 10:25:00,66.54,66.59,66.24,66.33,204900.0,47.4592,47.4948,47.2452,47.3094,204900.0
2012-06-15 10:30:00,66.35,66.51,66.16,66.43,87400.0,47.3237,47.4378,47.1882,47.3807,87400.0
2012-06-15 10:35:00,66.43,66.5,66.31,66.32,84600.0,47.3807,47.4307,47.2951,47.3023,84600.0
2012-06-15 10:40:00,66.31,66.46,66.31,66.43,69400.0,47.2951,47.4021,47.2951,47.3807,69400.0
2012-06-15 10:45:00,66.43,66.53,66.4,66.49,45600.0,47.3807,47.4521,47.3593,47.4235,45600.0
2012-06-15 10:50:00,66.51,66.57,66.46,66.52,63100.0,47.4378,47.4806,47.4021,47.4449,63100.0
2012-06-15 10:55:00,66.5,66.54,66.43,66.44,55000.0,47.4307,47.4592,47.3807,47.3879,55000.0
2012-06-15 11:00:00,66.43,66.51,66.3,66.3,88200.0,47.3807,47.4378,47.288,47.288,88200.0
2012-06-15 11:05:00,66.3,66.37,66.26,66.34,59600.0,47.288,47.3379,47.2595,47.3165,59600.0
2012-06-15 11:10:00,66.35,66.36,66.29,66.32,75200.0,47.3237,47.3308,47.2809,47.3023,75200.0
2012-06-15 11:15:00,66.3,66.38,66.24,66.34,94800.0,47.288,47.3451,47.2452,47.3165,94800.0
2012-06-15 11:20:00,66.34,66.35,66.25,66.32,87000.0,47.3165,47.3237,47.2523,47.3023,87000.0
2012-06-15 11:25:00,66.31,66.4,66.25,66.35,61300.0,47.2951,47.3593,47.2523,47.3237,61300.0
2012-06-15 11:30:00,66.35,66.43,66.33,66.38,68300.0,47.3237,47.3807,47.3094,47.3451,68300.0
2012-06-15 11:35:00,66.38,66.42,66.27,66.28,59400.0,47.3451,47.3736,47.2666,47.2737,59400.0
2012-06-15 11:40:00,66.29,66.33,66.21,66.21,115500.0,47.2809,47.3094,47.2238,47.2238,115500.0
2012-06-15 11:45:00,66.22,66.32,66.21,66.24,101900.0,47.2309,47.3023,47.2238,47.2452,101900.0
2012-06-15 11:50:00,66.24,66.25,66.19,66.22,48700.0,47.2452,47.2523,47.2095,47.2309,48700.0
2012-06-15 11:55:00,66.21,66.25,66.17,66.2,38800.0,47.2238,47.2523,47.1953,47.2167,38800.0
2012-06-15 12:00:00,66.2,66.25,66.17,66.2,40100.0,47.2167,47.2523,47.1953,47.2167,40100.0
2012-06-15 12:05:00,66.2,66.26,66.19,66.26,80300.0,47.2167,47.2595,47.2095,47.2595,80300.0
2012-06-15 12:10:00,66.27,66.28,66.24,66.24,46400.0,47.2666,47.2737,47.2452,47.2452,46400.0
2012-06-15 12:15:00,66.23,66.25,66.17,66.22,34900.0,47.2381,47.2523,47.1953,47.2309,34900.0
2012-06-15 12:20:00,66.22,66.26,66.13,66.16,44200.0,47.2309,47.2595,47.1668,47.1882,44200.0
2012-06-15 12:25:00,66.13,66.18,66.07,66.16,61300.0,47.1668,47.2024,47.124,47.1882,61300.0
2012-06-15 12:30:00,66.17,66.17,66.07,66.08,29400.0,47.1953,47.1953,47.124,47.1311,29400.0
2012-06-15 12:35:00,66.07,66.08,65.96,66.03,71500.0,47.124,47.1311,47.0455,47.0954,71500.0
2012-06-15 12:40:00,66.03,66.07,65.97,66.0,47800.0,47.0954,47.124,47.0526,47.074,47800.0
2012-06-15 12:45:00,66.0,66.02,65.9,65.93,73200.0,47.074,47.0883,47.0027,47.0241,73200.0
2012-06-15 12:50:00,65.92,65.98,65.88,65.98,63700.0,47.017,47.0598,46.9884,47.0598,63700.0
2012-06-15 12:55:00,65.98,66.01,65.94,65.99,82000.0,47.0598,47.0812,47.0312,47.0669,82000.0
2012-06-15 13:00:00,65.99,66.12,65.97,66.1,61000.0,47.0669,47.1596,47.0526,47.1454,61000.0
2012-06-15 13:05:00,66.09,66.19,66.08,66.17,62300.0,47.1382,47.2095,47.1311,47.1953,62300.0
2012-06-15 13:10:00,66.17,66.17,66.05,66.06,57100.0,47.1953,47.1953,47.1097,47.1168,57100.0
2012-06-15 13:15:00,66.07,66.19,66.07,66.12,59200.0,47.124,47.2095,47.124,47.1596,59200.0
2012-06-15 13:20:00,66.11,66.18,66.1,66.13,86600.0,47.1525,47.2024,47.1454,47.1668,86600.0
2012-06-15 13:25:00,66.13,66.14,66.0,66.05,45800.0,47.1668,47.1739,47.074,47.1097,45800.0
2012-06-15 13:30:00,66.04,66.1,66.01,66.05,29100.0,47.1026,47.1454,47.0812,47.1097,29100.0
2012-06-15 13:35:00,66.05,66.06,65.95,65.95,27500.0,47.1097,47.1168,47.0384,47.0384,27500.0
2012-06-15 13:40:00,65.95,66.03,65.94,66.02,31400.0,47.0384,47.0954,47.0312,47.0883,31400.0
2012-06-15 13:45:00,66.03,66.07,65.97,66.0,38200.0,47.0954,47.124,47.0526,47.074,38200.0
2012-06-15 13:50:00,66.01,66.09,66.0,66.07,24300.0,47.0812,47.1382,47.074,47.124,24300.0
2012-06-15 13:55:00,66.07,66.12,66.03,66.08,54700.0,47.124,47.1596,47.0954,47.1311,54700.0
2012-06-15 14:00:00,66.09,66.1,65.95,65.96,126200.0,47.1382,47.1454,47.0384,47.0455,126200.0
2012-06-15 14:05:00,65.96,66.11,65.96,66.1,74800.0,47.0455,47.1525,47.0455,47.1454,74800.0
2012-06-15 14:10:00,66.1,66.14,66.08,66.1,37600.0,47.1454,47.1739,47.1311,47.1454,37600.0
2012-06-15 14:15:00,66.1,66.14,66.08,66.12,36300.0,47.1454,47.1739,47.1311,47.1596,36300.0
2012-06-15 14:20:00,66.12,66.14,66.06,66.11,42300.0,47.1596,47.1739,47.1168,47.1525,42300.0
2012-06-15 14:25:00,66.12,66.16,66.06,66.12,46200.0,47.1596,47.1882,47.1168,47.1596,46200.0
2012-06-15 14:30:00,66.12,66.21,66.12,66.19,32700.0,47.1596,47.2238,47.1596,47.2095,32700.0
2012-06-15 14:35:00,66.18,66.23,66.06,66.11,86600.0,47.2024,47.2381,47.1168,47.1525,86600.0
2012-06-15 14:40:00,66.11,66.12,66.04,66.11,92700.0,47.1525,47.1596,47.1026,47.1525,92700.0
2012-06-15 14:45:00,66.1,66.15,66.09,66.14,134000.0,47.1454,47.181,47.1382,47.1739,134000.0
2012-06-15 14:50:00,66.14,66.2,66.13,66.18,68800.0,47.1739,47.2167,47.1668,47.2024,68800.0
2012-06-15 14:55:00,66.17,66.24,66.12,66.12,102200.0,47.1953,47.2452,47.1596,47.1596,102200.0
2012-06-15 15:00:00,66.14,66.17,66.08,66.15,59500.0,47.1739,47.1953,47.1311,47.181,59500.0
2012-06-15 15:05:00,66.16,66.19,66.09,66.19,90600.0,47.1882,47.2095,47.1382,47.2095,90600.0
2012-06-15 15:10:00,66.2,66.28,66.16,66.27,109500.0,47.2167,47.2737,47.1882,47.2666,109500.0
2012-06-15 15:15:00,66.26,66.31,66.23,66.25,98300.0,47.2595,47.2951,47.2381,47.2523,98300.0
2012-06-15 15:20:00,66.25,66.3,66.22,66.26,79400.0,47.2523,47.288,47.2309,47.2595,79400.0
2012-06-15 15:25:00,66.26,66.33,66.26,66.33,83600.0,47.2595,47.3094,47.2595,47.3094,83600.0
2012-06-15 15:30:00,66.34,66.37,66.29,66.35,113000.0,47.3165,47.3379,47.2809,47.3237,113000.0
2012-06-15 15:35:00,66.35,66.38,66.34,66.36,105600.0,47.3237,47.3451,47.3165,47.3308,105600.0
2012-06-15 15:40:00,66.36,66.42,66.32,66.35,207000.0,47.3308,47.3736,47.3023,47.3237,207000.0
2012-06-15 15:45:00,66.35,66.42,66.3,66.39,279300.0,47.3237,47.3736,47.288,47.3522,279300.0
2012-06-15 15:50:00,66.38,66.43,66.29,66.31,265900.0,47.3451,47.3807,47.2809,47.2951,265900.0
2012-06-15 15:55:00,66.3,66.54,66.3,66.44,463900.0,47.288,47.4592,47.288,47.3879,463900.0
2012-06-18 09:30:00,65.49,66.08,65.39,65.87,157400.0,46.7103,47.1311,46.639,46.9813,157400.0
2012-06-18 09:35:00,65.85,66.22,65.58,66.21,196800.0,46.967,47.2309,46.7745,47.2238,196800.0
2012-06-18 09:40:00,66.22,66.32,66.01,66.26,128200.0,47.2309,47.3023,47.0812,47.2595,128200.0
2012-06-18 09:45:00,66.27,66.37,65.98,65.98,58800.0,47.2666,47.3379,47.0598,47.0598,58800.0
2012-06-18 09:50:00,65.97,65.97,65.72,65.92,76200.0,47.0526,47.0526,46.8743,47.017,76200.0
2012-06-18 09:55:00,65.9,66.05,65.72,66.02,63900.0,47.0027,47.1097,46.8743,47.0883,63900.0
2012-06-18 10:00:00,66.01,66.09,65.8,66.0,74600.0,47.0812,47.1382,46.9314,47.074,74600.0
2012-06-18 10:05:00,66.02,66.14,65.93,66.03,78700.0,47.0883,47.1739,47.0241,47.0954,78700.0
2012-06-18 10:10:00,66.03,66.22,65.98,66.13,57100.0,47.0954,47.2309,47.0598,47.1668,57100.0
2012-06-18 10:15:00,66.1,66.35,66.05,66.32,37600.0,47.1454,47.3237,47.1097,47.3023,37600.0
2012-06-18 10:20:00,66.32,66.54,66.27,66.53,79000.0,47.3023,47.4592,47.2666,47.4521,79000.0
2012-06-18 10:25:00,66.54,66.63,66.45,66.55,68100.0,47.4592,47.5234,47.395,47.4663,68100.0
2012-06-18 10:30:00,66.57,66.57,66.17,66.18,85300.0,47.4806,47.4806,47.1953,47.2024,85300.0
2012-06-18 10:35:00,66.17,66.26,66.11,66.21,184300.0,47.1953,47.2595,47.1525,47.2238,184300.0
2012-06-18 10:40:00,66.2,66.3,66.17,66.18,51200.0,47.2167,47.288,47.1953,47.2024,51200.0
2012-06-18 10:45:00,66.18,66.39,66.11,66.33,65500.0,47.2024,47.3522,47.1525,47.3094,65500.0
2012-06-18 10:50:00,66.32,66.41,66.31,66.31,56000.0,47.3023,47.3665,47.2951,47.2951,56000.0
2012-06-18 10:55:00,66.32,66.37,66.17,66.23,32400.0,47.3023,47.3379,47.1953,47.2381,32400.0
2012-06-18 11:00:00,66.23,66.23,65.93,65.95,81800.0,47.2381,47.2381,47.0241,47.0384,81800.0
2012-06-18 11:05:00,65.95,65.96,65.79,65.81,79000.0,47.0384,47.0455,46.9243,46.9385,79000.0
2012-06-18 11:10:00,65.83,65.98,65.8,65.92,80800.0,46.9528,47.0598,46.9314,47.017,80800.0
2012-06-18 11:15:00,65.92,65.98,65.87,65.94,77600.0,47.017,47.0598,46.9813,47.0312,77600.0
2012-06-18 11:20:00,65.94,66.12,65.9,66.09,104800.0,47.0312,47.1596,47.0027,47.1382,104800.0
2012-06-18 11:25:00,66.1,66.2,66.07,66.18,84500.0,47.1454,47.2167,47.124,47.2024,84500.0
2012-06-18 11:30:00,66.18,66.21,66.11,66.12,47700.0,47.2024,47.2238,47.1525,47.1596,47700.0
2012-06-18 11:35:00,66.14,66.16,66.01,66.05,56200.0,47.1739,47.1882,47.0812,47.1097,56200.0
2012-06-18 11:40:00,66.05,66.18,66.04,66.14,61400.0,47.1097,47.2024,47.1026,47.1739,61400.0
2012-06-18 11:45:00,66.14,66.24,66.13,66.16,136100.0,47.1739,47.2452,47.1668,47.1882,136100.0
2012-06-18 11:50:00,66.17,66.19,66.05,66.14,107400.0,47.1953,47.2095,47.1097,47.1739,107400.0
2012-06-18 11:55:00,66.14,66.2,66.1,66.19,75100.0,47.1739,47.2167,47.1454,47.2095,75100.0
2012-06-18 12:00:00,66.16,66.22,66.11,66.14,65800.0,47.1882,47.2309,47.1525,47.1739,65800.0
2012-06-18 12:05:00,66.13,66.17,66.08,66.15,54200.0,47.1668,47.1953,47.1311,47.181,54200.0
2012-06-18 12:10:00,66.16,66.27,66.13,66.2,132500.0,47.1882,47.2666,47.1668,47.2167,132500.0
2012-06-18 12:15:00,66.21,66.33,66.19,66.33,62400.0,47.2238,47.3094,47.2095,47.3094,62400.0
2012-06-18 12:20:00,66.34,66.34,66.27,66.33,19300.0,47.3165,47.3165,47.2666,47.3094,19300.0
2012-06-18 12:25:00,66.34,66.36,66.28,66.31,29800.0,47.3165,47.3308,47.2737,47.2951,29800.0
2012-06-18 12:30:00,66.31,66.34,66.27,66.29,30300.0,47.2951,47.3165,47.2666,47.2809,30300.0
2012-06-18 12:35:00,66.3,66.33,66.19,66.21,32000.0,47.288,47.3094,47.2095,47.2238,32000.0
2012-06-18 12:40:00,66.2,66.26,66.15,66.24,193100.0,47.2167,47.2595,47.181,47.2452,193100.0
2012-06-18 12:45:00,66.23,66.35,66.21,66.35,38700.0,47.2381,47.3237,47.2238,47.3237,38700.0
2012-06-18 12:50:00,66.35,66.5,66.35,66.44,73000.0,47.3237,47.4307,47.3237,47.3879,73000.0
2012-06-18 12:55:00,66.44,66.52,66.29,66.29,48100.0,47.3879,47.4449,47.2809,47.2809,48100.0
2012-06-18 13:00:00,66.35,66.38,66.26,66.3,41600.0,47.3237,47.3451,47.2595,47.288,41600.0
2012-06-18 13:05:00,66.28,66.35,66.26,66.35,24400.0,47.2737,47.3237,47.2595,47.3237,24400.0
2012-06-18 13:10:00,66.35,66.43,66.35,66.42,23500.0,47.3237,47.3807,47.3237,47.3736,23500.0
2012-06-18 13:15:00,66.42,66.49,66.4,66.47,32900.0,47.3736,47.4235,47.3593,47.4093,32900.0
2012-06-18 13:20:00,66.46,66.48,66.37,66.38,32800.0,47.4021,47.4164,47.3379,47.3451,32800.0
2012-06-18 13:25:00,66.37,66.45,66.36,66.44,24400.0,47.3379,47.395,47.3308,47.3879,24400.0
2012-06-18 13:30:00,66.43,66.44,66.36,66.41,33000.0,47.3807,47.3879,47.3308,47.3665,33000.0
2012-06-18 13:35:00,66.4,66.5,66.4,66.48,46700.0,47.3593,47.4307,47.3593,47.4164,46700.0
2012-06-18 13:40:00,66.48,66.53,66.41,66.43,39700.0,47.4164,47.4521,47.3665,47.3807,39700.0
2012-06-18 13:45:00,66.43,66.5,66.36,66.39,27300.0,47.3807,47.4307,47.3308,47.3522,27300.0
2012-06-18 13:50:00,66.4,66.43,66.35,66.36,58000.0,47.3593,47.3807,47.3237,47.3308,58000.0
2012-06-18 13:55:00,66.35,66.43,66.34,66.39,46400.0,47.3237,47.3807,47.3165,47.3522,46400.0
2012-06-18 14:00:00,66.4,66.42,66.29,66.32,58200.0,47.3593,47.3736,47.2809,47.3023,58200.0
2012-06-18 14:05:00,66.32,66.41,66.27,66.38,51200.0,47.3023,47.3665,47.2666,47.3451,51200.0
2012-06-18 14:10:00,66.4,66.51,66.39,66.49,45500.0,47.3593,47.4378,47.3522,47.4235,45500.0
2012-06-18 14:15:00,66.48,66.53,66.43,66.5,93700.0,47.4164,47.4521,47.3807,47.4307,93700.0
2012-06-18 14:20:00,66.49,66.52,66.46,66.47,88500.0,47.4235,47.4449,47.4021,47.4093,88500.0
2012-06-18 14:25:00,66.46,66.55,66.45,66.45,72400.0,47.4021,47.4663,47.395,47.395,72400.0
2012-06-18 14:30:00,66.46,66.56,66.46,66.54,76200.0,47.4021,47.4734,47.4021,47.4592,76200.0
2012-06-18 14:35:00,66.54,66.59,66.51,66.55,62300.0,47.4592,47.4948,47.4378,47.4663,62300.0
2012-06-18 14:40:00,66.55,66.56,66.48,66.48,69900.0,47.4663,47.4734,47.4164,47.4164,69900.0
2012-06-18 14:45:00,66.48,66.53,66.45,66.47,68800.0,47.4164,47.4521,47.395,47.4093,68800.0
2012-06-18 14:50:00,66.48,66.5,66.41,66.47,70400.0,47.4164,47.4307,47.3665,47.4093,70400.0
2012-06-18 14:55:00,66.47,66.51,66.44,66.47,86700.0,47.4093,47.4378,47.3879,47.4093,86700.0
2012-06-18 15:00:00,66.46,66.49,66.42,66.45,34500.0,47.4021,47.4235,47.3736,47.395,34500.0
2012-06-18 15:05:00,66.46,66.48,66.38,66.41,40400.0,47.4021,47.4164,47.3451,47.3665,40400.0
2012-06-18 15:10:00,66.39,66.41,66.3,66.35,137300.0,47.3522,47.3665,47.288,47.3237,137300.0
2012-06-18 15:15:00,66.35,66.4,66.29,66.4,91500.0,47.3237,47.3593,47.2809,47.3593,91500.0
2012-06-18 15:20:00,66.4,66.48,66.38,66.42,85100.0,47.3593,47.4164,47.3451,47.3736,85100.0
2012-06-18 15:25:00,66.41,66.5,66.39,66.49,88000.0,47.3665,47.4307,47.3522,47.4235,88000.0
2012-06-18 15:30:00,66.48,66.55,66.44,66.46,157200.0,47.4164,47.4663,47.3879,47.4021,157200.0
2012-06-18 15:35:00,66.47,66.57,66.4,66.54,124500.0,47.4093,47.4806,47.3593,47.4592,124500.0
2012-06-18 15:40:00,66.53,66.7,66.51,66.59,176800.0,47.4521,47.5733,47.4378,47.4948,176800.0
2012-06-18 15:45:00,66.59,66.61,66.5,66.52,185300.0,47.4948,47.5091,47.4307,47.4449,185300.0
2012-06-18 15:50:00,66.52,66.6,66.47,66.5,195400.0,47.4449,47.502,47.4093,47.4307,195400.0
2012-06-18 15:55:00,66.5,66.61,66.48,66.55,322300.0,47.4307,47.5091,47.4164,47.4663,322300.0
2012-06-19 09:30:00,66.99,67.31,66.66,66.66,179700.0,47.7801,48.0084,47.5448,47.5448,179700.0
2012-06-19 09:35:00,66.72,67.08,66.6,66.9,91000.0,47.5876,47.8443,47.502,47.716,91000.0
2012-06-19 09:40:00,66.93,66.93,66.61,66.67,43600.0,47.7373,47.7373,47.5091,47.5519,43600.0
2012-06-19 09:45:00,66.73,66.9,66.7,66.88,95500.0,47.5947,47.716,47.5733,47.7017,95500.0
2012-06-19 09:50:00,66.9,67.0,66.85,66.96,53100.0,47.716,47.7873,47.6803,47.7587,53100.0
2012-06-19 09:55:00,66.97,67.0,66.8,67.0,75700.0,47.7659,47.7873,47.6446,47.7873,75700.0
2012-06-19 10:00:00,67.0,67.16,66.96,67.14,78800.0,47.7873,47.9014,47.7587,47.8871,78800.0
2012-06-19 10:05:00,67.15,67.15,66.94,66.99,75400.0,47.8943,47.8943,47.7445,47.7801,75400.0
2012-06-19 10:10:00,67.0,67.23,66.99,67.13,47900.0,47.7873,47.9513,47.7801,47.88,47900.0
2012-06-19 10:15:00,67.14,67.21,67.06,67.2,62200.0,47.8871,47.9371,47.8301,47.9299,62200.0
2012-06-19 10:20:00,67.23,67.32,67.21,67.28,63800.0,47.9513,48.0155,47.9371,47.987,63800.0
2012-06-19 10:25:00,67.28,67.32,67.23,67.24,70700.0,47.987,48.0155,47.9513,47.9585,70700.0
2012-06-19 10:30:00,67.24,67.3,67.14,67.23,74200.0,47.9585,48.0012,47.8871,47.9513,74200.0
2012-06-19 10:35:00,67.23,67.24,66.93,66.95,86700.0,47.9513,47.9585,47.7373,47.7516,86700.0
2012-06-19 10:40:00,66.97,67.08,66.94,67.0,79200.0,47.7659,47.8443,47.7445,47.7873,79200.0
2012-06-19 10:45:00,67.02,67.1,66.99,67.06,61000.0,47.8015,47.8586,47.7801,47.8301,61000.0
2012-06-19 10:50:00,67.08,67.22,67.08,67.17,41300.0,47.8443,47.9442,47.8443,47.9085,41300.0
2012-06-19 10:55:00,67.16,67.2,67.08,67.13,27500.0,47.9014,47.9299,47.8443,47.88,27500.0
2012-06-19 11:00:00,67.13,67.28,67.12,67.15,36200.0,47.88,47.987,47.8729,47.8943,36200.0
2012-06-19 11:05:00,67.17,67.18,67.09,67.11,46300.0,47.9085,47.9157,47.8515,47.8657,46300.0
2012-06-19 11:10:00,67.1,67.19,67.01,67.01,48900.0,47.8586,47.9228,47.7944,47.7944,48900.0
2012-06-19 11:15:00,67.0,67.07,66.99,67.02,40900.0,47.7873,47.8372,47.7801,47.8015,40900.0
2012-06-19 11:20:00,67.02,67.08,67.0,67.03,42000.0,47.8015,47.8443,47.7873,47.8087,42000.0
2012-06-19 11:25:00,67.02,67.04,66.94,66.97,56700.0,47.8015,47.8158,47.7445,47.7659,56700.0
2012-06-19 11:30:00,66.98,66.98,66.86,66.89,48300.0,47.773,47.773,47.6874,47.7088,48300.0
2012-06-19 11:35:00,66.88,66.91,66.85,66.9,45600.0,47.7017,47.7231,47.6803,47.716,45600.0
2012-06-19 11:40:00,66.91,66.98,66.89,66.95,46400.0,47.7231,47.773,47.7088,47.7516,46400.0
2012-06-19 11:45:00,66.94,67.02,66.89,66.91,57600.0,47.7445,47.8015,47.7088,47.7231,57600.0
2012-06-19 11:50:00,66.91,66.98,66.88,66.95,50800.0,47.7231,47.773,47.7017,47.7516,50800.0
2012-06-19 11:55:00,66.94,67.09,66.93,67.02,76600.0,47.7445,47.8515,47.7373,47.8015,76600.0
2012-06-19 12:00:00,67.02,67.13,67.02,67.07,98100.0,47.8015,47.88,47.8015,47.8372,98100.0
2012-06-19 12:05:00,67.07,67.14,67.07,67.12,35000.0,47.8372,47.8871,47.8372,47.8729,35000.0
2012-06-19 12:10:00,67.11,67.18,67.08,67.08,44200.0,47.8657,47.9157,47.8443,47.8443,44200.0
2012-06-19 12:15:00,67.09,67.12,66.97,66.98,59100.0,47.8515,47.8729,47.7659,47.773,59100.0
2012-06-19 12:20:00,66.99,67.0,66.88,66.88,36900.0,47.7801,47.7873,47.7017,47.7017,36900.0
2012-06-19 12:25:00,66.89,66.96,66.88,66.9,42100.0,47.7088,47.7587,47.7017,47.716,42100.0
2012-06-19 12:30:00,66.9,66.93,66.84,66.93,57300.0,47.716,47.7373,47.6732,47.7373,57300.0
2012-06-19 12:35:00,66.94,67.02,66.89,66.97,39100.0,47.7445,47.8015,47.7088,47.7659,39100.0
2012-06-19 12:40:00,66.98,67.13,66.98,67.11,41400.0,47.773,47.88,47.773,47.8657,41400.0
2012-06-19 12:45:00,67.12,67.17,67.07,67.07,29500.0,47.8729,47.9085,47.8372,47.8372,29500.0
2012-06-19 12:50:00,67.07,67.14,67.06,67.13,28700.0,47.8372,47.8871,47.8301,47.88,28700.0
2012-06-19 12:55:00,67.14,67.24,67.14,67.23,38800.0,47.8871,47.9585,47.8871,47.9513,38800.0
2012-06-19 13:00:00,67.23,67.26,67.16,67.25,34500.0,47.9513,47.9727,47.9014,47.9656,34500.0
2012-06-19 13:05:00,67.25,67.27,67.22,67.25,29900.0,47.9656,47.9799,47.9442,47.9656,29900.0
2012-06-19 13:10:00,67.24,67.26,67.2,67.21,78400.0,47.9585,47.9727,47.9299,47.9371,78400.0
2012-06-19 13:15:00,67.21,67.32,67.2,67.3,48200.0,47.9371,48.0155,47.9299,48.0012,48200.0
2012-06-19 13:20:00,67.3,67.44,67.3,67.42,59300.0,48.0012,48.1011,48.0012,48.0868,59300.0
2012-06-19 13:25:00,67.43,67.44,67.35,67.41,41800.0,48.094,48.1011,48.0369,48.0797,41800.0
2012-06-19 13:30:00,67.42,67.55,67.4,67.52,93900.0,48.0868,48.1796,48.0726,48.1582,93900.0
2012-06-19 13:35:00,67.53,67.69,67.53,67.67,58900.0,48.1653,48.2794,48.1653,48.2651,58900.0
2012-06-19 13:40:00,67.68,67.69,67.45,67.46,43200.0,48.2723,48.2794,48.1082,48.1154,43200.0
2012-06-19 13:45:00,67.47,67.52,67.35,67.38,30400.0,48.1225,48.1582,48.0369,48.0583,30400.0
2012-06-19 13:50:00,67.37,67.4,67.28,67.29,68100.0,48.0512,48.0726,47.987,47.9941,68100.0
2012-06-19 13:55:00,67.28,67.38,67.27,67.38,52100.0,47.987,48.0583,47.9799,48.0583,52100.0
2012-06-19 14:00:00,67.38,67.39,67.3,67.35,45300.0,48.0583,48.0654,48.0012,48.0369,45300.0
2012-06-19 14:05:00,67.36,67.42,67.35,67.35,23600.0,48.044,48.0868,48.0369,48.0369,23600.0
2012-06-19 14:10:00,67.35,67.37,67.27,67.28,38800.0,48.0369,48.0512,47.9799,47.987,38800.0
2012-06-19 14:15:00,67.28,67.33,67.25,67.27,52400.0,47.987,48.0226,47.9656,47.9799,52400.0
2012-06-19 14:20:00,67.28,67.37,67.28,67.34,35600.0,47.987,48.0512,47.987,48.0298,35600.0
2012-06-19 14:25:00,67.35,67.35,67.25,67.28,47700.0,48.0369,48.0369,47.9656,47.987,47700.0
2012-06-19 14:30:00,67.28,67.28,67.08,67.12,91600.0,47.987,47.987,47.8443,47.8729,91600.0
2012-06-19 14:35:00,67.1,67.16,67.0,67.1,71000.0,47.8586,47.9014,47.7873,47.8586,71000.0
2012-06-19 14:40:00,67.13,67.21,67.01,67.05,60100.0,47.88,47.9371,47.7944,47.8229,60100.0
2012-06-19 14:45:00,67.05,67.12,67.02,67.07,55400.0,47.8229,47.8729,47.8015,47.8372,55400.0
2012-06-19 14:50:00,67.06,67.19,67.05,67.19,52800.0,47.8301,47.9228,47.8229,47.9228,52800.0
2012-06-19 14:55:00,67.17,67.34,67.15,67.33,61500.0,47.9085,48.0298,47.8943,48.0226,61500.0
2012-06-19 15:00:00,67.33,67.39,67.24,67.35,73600.0,48.0226,48.0654,47.9585,48.0369,73600.0
2012-06-19 15:05:00,67.34,67.39,67.31,67.38,55200.0,48.0298,48.0654,48.0084,48.0583,55200.0
2012-06-19 15:10:00,67.38,67.42,67.31,67.33,39900.0,48.0583,48.0868,48.0084,48.0226,39900.0
2012-06-19 15:15:00,67.32,67.44,67.32,67.37,44000.0,48.0155,48.1011,48.0155,48.0512,44000.0
2012-06-19 15:20:00,67.38,67.41,67.31,67.31,61400.0,48.0583,48.0797,48.0084,48.0084,61400.0
2012-06-19 15:25:00,67.31,67.34,67.21,67.24,59300.0,48.0084,48.0298,47.9371,47.9585,59300.0
2012-06-19 15:30:00,67.25,67.32,67.22,67.28,72800.0,47.9656,48.0155,47.9442,47.987,72800.0
2012-06-19 15:35:00,67.28,67.28,67.17,67.25,76000.0,47.987,47.987,47.9085,47.9656,76000.0
2012-06-19 15:40:00,67.25,67.25,67.13,67.16,97700.0,47.9656,47.9656,47.88,47.9014,97700.0
2012-06-19 15:45:00,67.15,67.17,67.08,67.1,143200.0,47.8943,47.9085,47.8443,47.8586,143200.0
2012-06-19 15:50:00,67.11,67.14,67.06,67.1,154600.0,47.8657,47.8871,47.8301,47.8586,154600.0
2012-06-19 15:55:00,67.09,67.18,67.06,67.17,225200.0,47.8515,47.9157,47.8301,47.9085,225200.0
2012-06-20 09:30:00,66.86,67.23,66.6,66.8,252000.0,47.6874,47.9513,47.502,47.6446,252000.0
2012-06-20 09:35:00,66.78,66.87,66.18,66.3,239000.0,47.6304,47.6946,47.2024,47.288,239000.0
2012-06-20 09:40:00,66.35,66.47,66.24,66.39,158900.0,47.3237,47.4093,47.2452,47.3522,158900.0
2012-06-20 09:45:00,66.39,66.49,66.26,66.37,109500.0,47.3522,47.4235,47.2595,47.3379,109500.0
2012-06-20 09:50:00,66.36,66.7,66.35,66.59,114600.0,47.3308,47.5733,47.3237,47.4948,114600.0
2012-06-20 09:55:00,66.59,66.75,66.59,66.74,126100.0,47.4948,47.609,47.4948,47.6018,126100.0
2012-06-20 10:00:00,66.71,66.83,66.6,66.6,136900.0,47.5804,47.666,47.502,47.502,136900.0
2012-06-20 10:05:00,66.62,66.7,66.59,66.69,55300.0,47.5162,47.5733,47.4948,47.5662,55300.0
2012-06-20 10:10:00,66.68,66.73,66.61,66.65,92500.0,47.559,47.5947,47.5091,47.5376,92500.0
2012-06-20 10:15:00,66.68,66.74,66.65,66.71,79200.0,47.559,47.6018,47.5376,47.5804,79200.0
2012-06-20 10:20:00,66.7,66.82,66.62,66.7,72200.0,47.5733,47.6589,47.5162,47.5733,72200.0
2012-06-20 10:25:00,66.69,66.83,66.69,66.71,45300.0,47.5662,47.666,47.5662,47.5804,45300.0
2012-06-20 10:30:00,66.71,66.71,66.52,66.54,108300.0,47.5804,47.5804,47.4449,47.4592,108300.0
2012-06-20 10:35:00,66.55,66.59,66.5,66.55,76300.0,47.4663,47.4948,47.4307,47.4663,76300.0
2012-06-20 10:40:00,66.54,66.54,66.46,66.53,98600.0,47.4592,47.4592,47.4021,47.4521,98600.0
2012-06-20 10:45:00,66.53,66.53,66.36,66.36,93000.0,47.4521,47.4521,47.3308,47.3308,93000.0
2012-06-20 10:50:00,66.37,66.38,66.26,66.27,119800.0,47.3379,47.3451,47.2595,47.2666,119800.0
2012-06-20 10:55:00,66.28,66.3,66.11,66.13,86000.0,47.2737,47.288,47.1525,47.1668,86000.0
2012-06-20 11:00:00,66.12,66.16,66.08,66.11,151400.0,47.1596,47.1882,47.1311,47.1525,151400.0
2012-06-20 11:05:00,66.09,66.19,66.01,66.14,112800.0,47.1382,47.2095,47.0812,47.1739,112800.0
2012-06-20 11:10:00,66.13,66.33,66.13,66.29,64700.0,47.1668,47.3094,47.1668,47.2809,64700.0
2012-06-20 11:15:00,66.3,66.36,66.24,66.27,73700.0,47.288,47.3308,47.2452,47.2666,73700.0
2012-06-20 11:20:00,66.27,66.31,66.17,66.17,78000.0,47.2666,47.2951,47.1953,47.1953,78000.0
2012-06-20 11:25:00,66.17,66.24,66.14,66.21,69400.0,47.1953,47.2452,47.1739,47.2238,69400.0
2012-06-20 11:30:00,66.22,66.25,66.21,66.24,41900.0,47.2309,47.2523,47.2238,47.2452,41900.0
2012-06-20 11:35:00,66.24,66.29,66.17,66.25,106100.0,47.2452,47.2809,47.1953,47.2523,106100.0
2012-06-20 11:40:00,66.25,66.28,66.15,66.22,90700.0,47.2523,47.2737,47.181,47.2309,90700.0
2012-06-20 11:45:00,66.23,66.25,66.19,66.24,46900.0,47.2381,47.2523,47.2095,47.2452,46900.0
2012-06-20 11:50:00,66.23,66.23,66.12,66.13,117700.0,47.2381,47.2381,47.1596,47.1668,117700.0
2012-06-20 11:55:00,66.12,66.13,66.06,66.08,51500.0,47.1596,47.1668,47.1168,47.1311,51500.0
2012-06-20 12:00:00,66.08,66.14,66.01,66.02,102200.0,47.1311,47.1739,47.0812,47.0883,102200.0
2012-06-20 12:05:00,66.03,66.03,65.86,65.87,78600.0,47.0954,47.0954,46.9742,46.9813,78600.0
2012-06-20 12:10:00,65.87,65.93,65.83,65.89,52400.0,46.9813,47.0241,46.9528,46.9956,52400.0
2012-06-20 12:15:00,65.9,66.12,65.9,66.12,76800.0,47.0027,47.1596,47.0027,47.1596,76800.0
2012-06-20 12:20:00,66.11,66.14,66.01,66.02,49000.0,47.1525,47.1739,47.0812,47.0883,49000.0
2012-06-20 12:25:00,66.0,66.08,65.93,65.98,73600.0,47.074,47.1311,47.0241,47.0598,73600.0
2012-06-20 12:30:00,65.98,66.05,65.42,65.63,234900.0,47.0598,47.1097,46.6604,46.8101,234900.0
2012-06-20 12:35:00,65.66,65.67,65.33,65.36,118400.0,46.8315,46.8387,46.5962,46.6176,118400.0
2012-06-20 12:40:00,65.37,65.62,65.29,65.61,168600.0,46.6247,46.803,46.5676,46.7959,168600.0
2012-06-20 12:45:00,65.6,66.12,65.6,66.02,194000.0,46.7887,47.1596,46.7887,47.0883,194000.0
2012-06-20 12:50:00,66.02,66.1,65.78,66.03,96600.0,47.0883,47.1454,46.9171,47.0954,96600.0
2012-06-20 12:55:00,66.06,66.1,65.94,66.06,93500.0,47.1168,47.1454,47.0312,47.1168,93500.0
2012-06-20 13:00:00,66.05,66.38,66.05,66.38,120000.0,47.1097,47.3451,47.1097,47.3451,120000.0
2012-06-20 13:05:00,66.4,66.64,66.34,66.59,153900.0,47.3593,47.5305,47.3165,47.4948,153900.0
2012-06-20 13:10:00,66.59,66.61,66.28,66.28,109000.0,47.4948,47.5091,47.2737,47.2737,109000.0
2012-06-20 13:15:00,66.28,66.37,66.08,66.09,96200.0,47.2737,47.3379,47.1311,47.1382,96200.0
2012-06-20 13:20:00,66.1,66.22,66.04,66.13,55200.0,47.1454,47.2309,47.1026,47.1668,55200.0
2012-06-20 13:25:00,66.13,66.19,65.94,65.96,74400.0,47.1668,47.2095,47.0312,47.0455,74400.0
2012-06-20 13:30:00,65.95,66.0,65.76,65.77,76200.0,47.0384,47.074,46.9029,46.91,76200.0
2012-06-20 13:35:00,65.78,65.82,65.63,65.72,74400.0,46.9171,46.9456,46.8101,46.8743,74400.0
2012-06-20 13:40:00,65.7,65.92,65.66,65.92,54500.0,46.8601,47.017,46.8315,47.017,54500.0
2012-06-20 13:45:00,65.92,66.04,65.88,66.0,42000.0,47.017,47.1026,46.9884,47.074,42000.0
2012-06-20 13:50:00,65.99,66.0,65.87,65.9,39400.0,47.0669,47.074,46.9813,47.0027,39400.0
2012-06-20 13:55:00,65.92,66.0,65.83,65.99,35300.0,47.017,47.074,46.9528,47.0669,35300.0
2012-06-20 14:00:00,65.99,66.05,65.81,66.0,87500.0,47.0669,47.1097,46.9385,47.074,87500.0
2012-06-20 14:05:00,66.0,66.09,65.92,66.01,71800.0,47.074,47.1382,47.017,47.0812,71800.0
2012-06-20 14:10:00,66.01,66.08,65.94,65.94,93800.0,47.0812,47.1311,47.0312,47.0312,93800.0
2012-06-20 14:15:00,65.95,66.05,65.63,65.63,125300.0,47.0384,47.1097,46.8101,46.8101,125300.0
2012-06-20 14:20:00,65.64,65.75,65.47,65.66,99300.0,46.8173,46.8957,46.696,46.8315,99300.0
2012-06-20 14:25:00,65.65,65.68,65.45,65.57,99900.0,46.8244,46.8458,46.6817,46.7673,99900.0
2012-06-20 14:30:00,65.59,65.74,65.5,65.62,75100.0,46.7816,46.8886,46.7174,46.803,75100.0
2012-06-20 14:35:00,65.62,65.85,65.62,65.68,68600.0,46.803,46.967,46.803,46.8458,68600.0
2012-06-20 14:40:00,65.69,65.69,65.51,65.53,59100.0,46.8529,46.8529,46.7245,46.7388,59100.0
2012-06-20 14:45:00,65.53,65.53,65.33,65.46,145500.0,46.7388,46.7388,46.5962,46.6889,145500.0
2012-06-20 14:50:00,65.46,65.52,65.35,65.5,76400.0,46.6889,46.7317,46.6104,46.7174,76400.0
2012-06-20 14:55:00,65.49,65.53,65.33,65.34,130100.0,46.7103,46.7388,46.5962,46.6033,130100.0
2012-06-20 15:00:00,65.36,65.41,65.3,65.33,100300.0,46.6176,46.6532,46.5748,46.5962,100300.0
2012-06-20 15:05:00,65.33,65.34,65.17,65.21,116900.0,46.5962,46.6033,46.482,46.5106,116900.0
2012-06-20 15:10:00,65.21,65.23,65.1,65.22,156200.0,46.5106,46.5248,46.4321,46.5177,156200.0
2012-06-20 15:15:00,65.22,65.3,65.04,65.07,155900.0,46.5177,46.5748,46.3893,46.4107,155900.0
2012-06-20 15:20:00,65.07,65.14,65.01,65.02,114600.0,46.4107,46.4606,46.3679,46.3751,114600.0
2012-06-20 15:25:00,65.01,65.28,65.0,65.2,151900.0,46.3679,46.5605,46.3608,46.5034,151900.0
2012-06-20 15:30:00,65.22,65.36,65.2,65.28,117100.0,46.5177,46.6176,46.5034,46.5605,117100.0
2012-06-20 15:35:00,65.28,65.37,65.24,65.3,163000.0,46.5605,46.6247,46.532,46.5748,163000.0
2012-06-20 15:40:00,65.3,65.42,65.26,65.36,211000.0,46.5748,46.6604,46.5462,46.6176,211000.0
2012-06-20 15:45:00,65.37,65.45,65.32,65.42,222700.0,46.6247,46.6817,46.589,46.6604,222700.0
2012-06-20 15:50:00,65.42,65.43,65.35,65.41,260800.0,46.6604,46.6675,46.6104,46.6532,260800.0
2012-06-20 15:55:00,65.41,65.54,65.39,65.53,436700.0,46.6532,46.7459,46.639,46.7388,436700.0
2012-06-21 09:30:00,65.2,65.47,64.91,65.04,194000.0,46.5034,46.696,46.2966,46.3893,194000.0
2012-06-21 09:35:00,65.03,65.14,64.84,64.87,201900.0,46.3822,46.4606,46.2467,46.2681,201900.0
2012-06-21 09:40:00,64.87,64.96,64.75,64.78,152100.0,46.2681,46.3323,46.1825,46.2039,152100.0
2012-06-21 09:45:00,64.77,64.88,64.67,64.73,113600.0,46.1967,46.2752,46.1254,46.1682,113600.0
2012-06-21 09:50:00,64.73,65.1,64.73,65.0,102200.0,46.1682,46.4321,46.1682,46.3608,102200.0
2012-06-21 09:55:00,65.0,65.03,64.76,64.76,105000.0,46.3608,46.3822,46.1896,46.1896,105000.0
2012-06-21 10:00:00,64.76,64.86,64.64,64.68,136200.0,46.1896,46.2609,46.104,46.1326,136200.0
2012-06-21 10:05:00,64.66,64.74,64.56,64.6,147200.0,46.1183,46.1753,46.047,46.0755,147200.0
2012-06-21 10:10:00,64.6,64.69,64.5,64.6,203800.0,46.0755,46.1397,46.0042,46.0755,203800.0
2012-06-21 10:15:00,64.61,64.79,64.59,64.61,93300.0,46.0826,46.211,46.0684,46.0826,93300.0
2012-06-21 10:20:00,64.61,64.7,64.51,64.59,94400.0,46.0826,46.1468,46.0113,46.0684,94400.0
2012-06-21 10:25:00,64.6,64.6,64.45,64.58,81200.0,46.0755,46.0755,45.9685,46.0612,81200.0
2012-06-21 10:30:00,64.57,64.82,64.56,64.76,85400.0,46.0541,46.2324,46.047,46.1896,85400.0
2012-06-21 10:35:00,64.77,64.77,64.61,64.61,62500.0,46.1967,46.1967,46.0826,46.0826,62500.0
2012-06-21 10:40:00,64.6,64.61,64.5,64.5,79900.0,46.0755,46.0826,46.0042,46.0042,79900.0
2012-06-21 10:45:00,64.51,64.58,64.41,64.41,70400.0,46.0113,46.0612,45.94,45.94,70400.0
2012-06-21 10:50:00,64.41,64.58,64.4,64.53,77200.0,45.94,46.0612,45.9328,46.0256,77200.0
2012-06-21 10:55:00,64.55,64.55,64.37,64.39,57500.0,46.0398,46.0398,45.9114,45.9257,57500.0
2012-06-21 11:00:00,64.4,64.41,64.18,64.22,140800.0,45.9328,45.94,45.7759,45.8045,140800.0
2012-06-21 11:05:00,64.22,64.28,64.14,64.14,82400.0,45.8045,45.8473,45.7474,45.7474,82400.0
2012-06-21 11:10:00,64.13,64.23,64.08,64.1,111100.0,45.7403,45.8116,45.7046,45.7189,111100.0
2012-06-21 11:15:00,64.09,64.1,64.0,64.03,132900.0,45.7117,45.7189,45.6475,45.6689,132900.0
2012-06-21 11:20:00,64.02,64.16,64.0,64.06,94000.0,45.6618,45.7617,45.6475,45.6903,94000.0
2012-06-21 11:25:00,64.06,64.16,64.02,64.09,171400.0,45.6903,45.7617,45.6618,45.7117,171400.0
2012-06-21 11:30:00,64.1,64.1,64.01,64.04,37000.0,45.7189,45.7189,45.6547,45.6761,37000.0
2012-06-21 11:35:00,64.03,64.04,63.88,64.0,151500.0,45.6689,45.6761,45.562,45.6475,151500.0
2012-06-21 11:40:00,64.0,64.08,63.84,64.08,91300.0,45.6475,45.7046,45.5334,45.7046,91300.0
2012-06-21 11:45:00,64.08,64.1,63.92,63.93,107000.0,45.7046,45.7189,45.5905,45.5976,107000.0
2012-06-21 11:50:00,63.93,63.94,63.84,63.85,170900.0,45.5976,45.6048,45.5334,45.5406,170900.0
2012-06-21 11:55:00,63.84,63.9,63.8,63.85,64300.0,45.5334,45.5762,45.5049,45.5406,64300.0
2012-06-21 12:00:00,63.85,63.88,63.65,63.73,88800.0,45.5406,45.562,45.3979,45.455,88800.0
2012-06-21 12:05:00,63.74,63.74,63.6,63.62,55400.0,45.4621,45.4621,45.3622,45.3765,55400.0
2012-06-21 12:10:00,63.61,63.61,63.51,63.56,63700.0,45.3694,45.3694,45.2981,45.3337,63700.0
2012-06-21 12:15:00,63.55,63.55,63.34,63.43,120000.0,45.3266,45.3266,45.1768,45.241,120000.0
2012-06-21 12:20:00,63.43,63.47,63.25,63.26,92600.0,45.241,45.2695,45.1126,45.1197,92600.0
2012-06-21 12:25:00,63.25,63.31,63.12,63.17,122400.0,45.1126,45.1554,45.0199,45.0556,122400.0
2012-06-21 12:30:00,63.17,63.46,63.14,63.37,100700.0,45.0556,45.2624,45.0342,45.1982,100700.0
2012-06-21 12:35:00,63.36,63.55,63.34,63.5,57400.0,45.1911,45.3266,45.1768,45.2909,57400.0
2012-06-21 12:40:00,63.5,63.52,63.36,63.41,63300.0,45.2909,45.3052,45.1911,45.2267,63300.0
2012-06-21 12:45:00,63.4,63.64,63.38,63.64,50300.0,45.2196,45.3908,45.2053,45.3908,50300.0
2012-06-21 12:50:00,63.63,63.63,63.51,63.52,37800.0,45.3836,45.3836,45.2981,45.3052,37800.0
2012-06-21 12:55:00,63.51,63.54,63.47,63.48,48200.0,45.2981,45.3195,45.2695,45.2767,48200.0
2012-06-21 13:00:00,63.47,63.57,63.45,63.49,35200.0,45.2695,45.3409,45.2553,45.2838,35200.0
2012-06-21 13:05:00,63.5,63.6,63.5,63.53,46800.0,45.2909,45.3622,45.2909,45.3123,46800.0
2012-06-21 13:10:00,63.52,63.54,63.31,63.33,47100.0,45.3052,45.3195,45.1554,45.1697,47100.0
2012-06-21 13:15:00,63.33,63.49,63.27,63.29,35900.0,45.1697,45.2838,45.1269,45.1411,35900.0
2012-06-21 13:20:00,63.29,63.45,63.28,63.35,28400.0,45.1411,45.2553,45.134,45.1839,28400.0
2012-06-21 13:25:00,63.35,63.38,63.24,63.26,45300.0,45.1839,45.2053,45.1055,45.1197,45300.0
2012-06-21 13:30:00,63.25,63.39,63.23,63.23,36500.0,45.1126,45.2125,45.0983,45.0983,36500.0
2012-06-21 13:35:00,63.24,63.29,63.16,63.17,49700.0,45.1055,45.1411,45.0484,45.0556,49700.0
2012-06-21 13:40:00,63.16,63.16,63.07,63.11,124300.0,45.0484,45.0484,44.9842,45.0128,124300.0
2012-06-21 13:45:00,63.13,63.2,63.1,63.15,38600.0,45.027,45.077,45.0056,45.0413,38600.0
2012-06-21 13:50:00,63.15,63.32,63.14,63.31,94900.0,45.0413,45.1625,45.0342,45.1554,94900.0
2012-06-21 13:55:00,63.31,63.34,63.2,63.22,84800.0,45.1554,45.1768,45.077,45.0912,84800.0
2012-06-21 14:00:00,63.21,63.39,63.2,63.28,79700.0,45.0841,45.2125,45.077,45.134,79700.0
2012-06-21 14:05:00,63.27,63.28,63.08,63.15,67600.0,45.1269,45.134,44.9914,45.0413,67600.0
2012-06-21 14:10:00,63.14,63.15,63.06,63.08,70900.0,45.0342,45.0413,44.9771,44.9914,70900.0
2012-06-21 14:15:00,63.06,63.09,63.0,63.02,73900.0,44.9771,44.9985,44.9343,44.9486,73900.0
2012-06-21 14:20:00,63.02,63.03,62.97,62.98,57000.0,44.9486,44.9557,44.9129,44.92,57000.0
2012-06-21 14:25:00,62.99,63.21,62.93,63.18,71600.0,44.9272,45.0841,44.8844,45.0627,71600.0
2012-06-21 14:30:00,63.17,63.24,63.11,63.13,117500.0,45.0556,45.1055,45.0128,45.027,117500.0
2012-06-21 14:35:00,63.13,63.13,62.98,63.02,103500.0,45.027,45.027,44.92,44.9486,103500.0
2012-06-21 14:40:00,63.02,63.2,63.0,63.17,70800.0,44.9486,45.077,44.9343,45.0556,70800.0
2012-06-21 14:45:00,63.16,63.17,63.05,63.12,59300.0,45.0484,45.0556,44.97,45.0199,59300.0
2012-06-21 14:50:00,63.13,63.19,63.11,63.17,81500.0,45.027,45.0698,45.0128,45.0556,81500.0
2012-06-21 14:55:00,63.17,63.23,63.1,63.14,64100.0,45.0556,45.0983,45.0056,45.0342,64100.0
2012-06-21 15:00:00,63.15,63.24,63.13,63.15,78500.0,45.0413,45.1055,45.027,45.0413,78500.0
2012-06-21 15:05:00,63.16,63.16,62.99,63.01,89000.0,45.0484,45.0484,44.9272,44.9414,89000.0
2012-06-21 15:10:00,63.0,63.01,62.9,62.95,70900.0,44.9343,44.9414,44.863,44.8986,70900.0
2012-06-21 15:15:00,62.94,62.94,62.79,62.81,117300.0,44.8915,44.8915,44.7845,44.7988,117300.0
2012-06-21 15:20:00,62.8,62.84,62.68,62.83,112200.0,44.7917,44.8202,44.7061,44.8131,112200.0
2012-06-21 15:25:00,62.84,62.93,62.81,62.82,144100.0,44.8202,44.8844,44.7988,44.8059,144100.0
2012-06-21 15:30:00,62.82,62.84,62.6,62.63,193500.0,44.8059,44.8202,44.649,44.6704,193500.0
2012-06-21 15:35:00,62.63,62.9,62.61,62.8,199000.0,44.6704,44.863,44.6561,44.7917,199000.0
2012-06-21 15:40:00,62.79,62.8,62.67,62.7,181000.0,44.7845,44.7917,44.6989,44.7203,181000.0
2012-06-21 15:45:00,62.7,62.71,62.58,62.63,251000.0,44.7203,44.7275,44.6347,44.6704,251000.0
2012-06-21 15:50:00,62.64,62.67,62.49,62.49,280300.0,44.6775,44.6989,44.5705,44.5705,280300.0
2012-06-21 15:55:00,62.5,62.58,62.43,62.56,611200.0,44.5777,44.6347,44.5278,44.6205,611200.0
2012-06-22 09:30:00,62.83,63.07,62.03,62.07,358300.0,44.8131,44.9842,44.2425,44.271,358300.0
2012-06-22 09:35:00,62.06,62.44,62.02,62.07,229900.0,44.2639,44.5349,44.2353,44.271,229900.0
2012-06-22 09:40:00,62.07,62.16,61.68,61.7,177700.0,44.271,44.3352,43.9928,44.0071,177700.0
2012-06-22 09:45:00,61.69,61.69,61.2,61.55,372900.0,44.0,44.0,43.6505,43.9001,372900.0
2012-06-22 09:50:00,61.56,62.02,61.56,61.93,368400.0,43.9072,44.2353,43.9072,44.1711,368400.0
2012-06-22 09:55:00,61.96,61.97,61.64,61.87,193400.0,44.1925,44.1997,43.9643,44.1283,193400.0
2012-06-22 10:00:00,61.87,62.59,61.87,62.59,367100.0,44.1283,44.6419,44.1283,44.6419,367100.0
2012-06-22 10:05:00,62.57,62.59,62.03,62.06,338200.0,44.6276,44.6419,44.2425,44.2639,338200.0
2012-06-22 10:10:00,62.05,62.18,61.91,62.02,169400.0,44.2567,44.3494,44.1569,44.2353,169400.0
2012-06-22 10:15:00,62.02,62.04,61.7,61.72,164800.0,44.2353,44.2496,44.0071,44.0214,164800.0
2012-06-22 10:20:00,61.72,61.86,61.66,61.7,121500.0,44.0214,44.1212,43.9786,44.0071,121500.0
2012-06-22 10:25:00,61.7,61.91,61.68,61.69,127500.0,44.0071,44.1569,43.9928,44.0,127500.0
2012-06-22 10:30:00,61.69,61.7,61.4,61.7,244700.0,44.0,44.0071,43.7931,44.0071,244700.0
2012-06-22 10:35:00,61.69,61.76,61.3,61.33,201000.0,44.0,44.0499,43.7218,43.7432,201000.0
2012-06-22 10:40:00,61.34,61.57,61.31,61.37,126200.0,43.7503,43.9144,43.7289,43.7717,126200.0
2012-06-22 10:45:00,61.36,61.51,61.35,61.41,157400.0,43.7646,43.8716,43.7575,43.8002,157400.0
2012-06-22 10:50:00,61.41,61.57,61.39,61.51,116000.0,43.8002,43.9144,43.786,43.8716,116000.0
2012-06-22 10:55:00,61.51,61.62,61.49,61.53,84600.0,43.8716,43.95,43.8573,43.8858,84600.0
2012-06-22 11:00:00,61.54,61.68,61.48,61.63,122100.0,43.893,43.9928,43.8502,43.9572,122100.0
2012-06-22 11:05:00,61.65,61.7,61.55,61.56,91900.0,43.9714,44.0071,43.9001,43.9072,91900.0
2012-06-22 11:10:00,61.56,61.62,61.5,61.5,77100.0,43.9072,43.95,43.8644,43.8644,77100.0
2012-06-22 11:15:00,61.5,61.6,61.46,61.59,119700.0,43.8644,43.9358,43.8359,43.9286,119700.0
2012-06-22 11:20:00,61.6,61.7,61.52,61.53,113900.0,43.9358,44.0071,43.8787,43.8858,113900.0
2012-06-22 11:25:00,61.51,61.56,61.35,61.36,87200.0,43.8716,43.9072,43.7575,43.7646,87200.0
2012-06-22 11:30:00,61.35,61.42,61.33,61.37,85800.0,43.7575,43.8074,43.7432,43.7717,85800.0
2012-06-22 11:35:00,61.37,61.55,61.36,61.55,70900.0,43.7717,43.9001,43.7646,43.9001,70900.0
2012-06-22 11:40:00,61.54,61.72,61.54,61.72,57900.0,43.893,44.0214,43.893,44.0214,57900.0
2012-06-22 11:45:00,61.7,61.92,61.7,61.8,130500.0,44.0071,44.164,44.0071,44.0784,130500.0
2012-06-22 11:50:00,61.81,61.87,61.65,61.65,137700.0,44.0855,44.1283,43.9714,43.9714,137700.0
2012-06-22 11:55:00,61.65,61.82,61.65,61.79,82400.0,43.9714,44.0927,43.9714,44.0713,82400.0
2012-06-22 12:00:00,61.79,61.82,61.77,61.77,58400.0,44.0713,44.0927,44.057,44.057,58400.0
2012-06-22 12:05:00,61.78,61.8,61.69,61.69,49900.0,44.0641,44.0784,44.0,44.0,49900.0
2012-06-22 12:10:00,61.7,61.71,61.6,61.6,46500.0,44.0071,44.0142,43.9358,43.9358,46500.0
2012-06-22 12:15:00,61.6,61.66,61.52,61.66,33300.0,43.9358,43.9786,43.8787,43.9786,33300.0
2012-06-22 12:20:00,61.68,61.72,61.51,61.58,65800.0,43.9928,44.0214,43.8716,43.9215,65800.0
2012-06-22 12:25:00,61.58,61.79,61.55,61.7,107200.0,43.9215,44.0713,43.9001,44.0071,107200.0
2012-06-22 12:30:00,61.72,61.74,61.69,61.72,46300.0,44.0214,44.0356,44.0,44.0214,46300.0
2012-06-22 12:35:00,61.72,61.72,61.55,61.58,72500.0,44.0214,44.0214,43.9001,43.9215,72500.0
2012-06-22 12:40:00,61.55,61.7,61.55,61.7,51400.0,43.9001,44.0071,43.9001,44.0071,51400.0
2012-06-22 12:45:00,61.69,61.73,61.67,61.67,66800.0,44.0,44.0285,43.9857,43.9857,66800.0
2012-06-22 12:50:00,61.67,61.7,61.62,61.64,42100.0,43.9857,44.0071,43.95,43.9643,42100.0
2012-06-22 12:55:00,61.64,61.72,61.64,61.66,33500.0,43.9643,44.0214,43.9643,43.9786,33500.0
2012-06-22 13:00:00,61.65,61.7,61.58,61.59,55300.0,43.9714,44.0071,43.9215,43.9286,55300.0
2012-06-22 13:05:00,61.59,61.67,61.55,61.67,37100.0,43.9286,43.9857,43.9001,43.9857,37100.0
2012-06-22 13:10:00,61.67,61.73,61.64,61.73,45900.0,43.9857,44.0285,43.9643,44.0285,45900.0
2012-06-22 13:15:00,61.73,61.88,61.72,61.83,67900.0,44.0285,44.1355,44.0214,44.0998,67900.0
2012-06-22 13:20:00,61.84,61.86,61.8,61.85,75600.0,44.1069,44.1212,44.0784,44.1141,75600.0
2012-06-22 13:25:00,61.85,61.85,61.81,61.81,100500.0,44.1141,44.1141,44.0855,44.0855,100500.0
2012-06-22 13:30:00,61.82,61.91,61.81,61.88,134800.0,44.0927,44.1569,44.0855,44.1355,134800.0
2012-06-22 13:35:00,61.88,61.88,61.82,61.84,68900.0,44.1355,44.1355,44.0927,44.1069,68900.0
2012-06-22 13:40:00,61.86,61.92,61.84,61.87,62300.0,44.1212,44.164,44.1069,44.1283,62300.0
2012-06-22 13:45:00,61.87,61.93,61.8,61.8,63600.0,44.1283,44.1711,44.0784,44.0784,63600.0
2012-06-22 13:50:00,61.81,61.81,61.57,61.58,114000.0,44.0855,44.0855,43.9144,43.9215,114000.0
2012-06-22 13:55:00,61.58,61.64,61.58,61.62,65200.0,43.9215,43.9643,43.9215,43.95,65200.0
2012-06-22 14:00:00,61.62,61.75,61.61,61.75,104600.0,43.95,44.0428,43.9429,44.0428,104600.0
2012-06-22 14:05:00,61.75,61.79,61.7,61.76,72300.0,44.0428,44.0713,44.0071,44.0499,72300.0
2012-06-22 14:10:00,61.76,61.79,61.68,61.7,79200.0,44.0499,44.0713,43.9928,44.0071,79200.0
2012-06-22 14:15:00,61.7,61.73,61.67,61.67,57600.0,44.0071,44.0285,43.9857,43.9857,57600.0
2012-06-22 14:20:00,61.67,61.69,61.54,61.6,86800.0,43.9857,44.0,43.893,43.9358,86800.0
2012-06-22 14:25:00,61.59,61.62,61.58,61.61,55700.0,43.9286,43.95,43.9215,43.9429,55700.0
2012-06-22 14:30:00,61.61,61.67,61.57,61.64,73700.0,43.9429,43.9857,43.9144,43.9643,73700.0
2012-06-22 14:35:00,61.65,61.65,61.6,61.6,37600.0,43.9714,43.9714,43.9358,43.9358,37600.0
2012-06-22 14:40:00,61.6,61.72,61.59,61.7,92700.0,43.9358,44.0214,43.9286,44.0071,92700.0
2012-06-22 14:45:00,61.72,61.77,61.67,61.67,98000.0,44.0214,44.057,43.9857,43.9857,98000.0
2012-06-22 14:50:00,61.67,61.72,61.63,61.64,101900.0,43.9857,44.0214,43.9572,43.9643,101900.0
2012-06-22 14:55:00,61.64,61.64,61.56,61.58,173800.0,43.9643,43.9643,43.9072,43.9215,173800.0
2012-06-22 15:00:00,61.58,61.74,61.58,61.69,186800.0,43.9215,44.0356,43.9215,44.0,186800.0
2012-06-22 15:05:00,61.69,61.71,61.6,61.65,98300.0,44.0,44.0142,43.9358,43.9714,98300.0
2012-06-22 15:10:00,61.65,61.84,61.64,61.77,124400.0,43.9714,44.1069,43.9643,44.057,124400.0
2012-06-22 15:15:00,61.76,61.77,61.64,61.69,86000.0,44.0499,44.057,43.9643,44.0,86000.0
2012-06-22 15:20:00,61.7,61.71,61.6,61.6,112200.0,44.0071,44.0142,43.9358,43.9358,112200.0
2012-06-22 15:25:00,61.61,61.62,61.55,61.56,99400.0,43.9429,43.95,43.9001,43.9072,99400.0
2012-06-22 15:30:00,61.56,61.7,61.55,61.61,147500.0,43.9072,44.0071,43.9001,43.9429,147500.0
2012-06-22 15:35:00,61.62,61.71,61.59,61.66,141500.0,43.95,44.0142,43.9286,43.9786,141500.0
2012-06-22 15:40:00,61.67,61.69,61.62,61.66,208100.0,43.9857,44.0,43.95,43.9786,208100.0
2012-06-22 15:45:00,61.67,61.76,61.66,61.73,304200.0,43.9857,44.0499,43.9786,44.0285,304200.0
2012-06-22 15:50:00,61.73,61.76,61.67,61.74,228200.0,44.0285,44.0499,43.9857,44.0356,228200.0
2012-06-22 15:55:00,61.73,61.74,61.55,61.57,635900.0,44.0285,44.0356,43.9001,43.9144,635900.0
2012-06-25 09:30:00,60.75,60.93,60.57,60.65,234400.0,43.3295,43.4579,43.2011,43.2582,234400.0
2012-06-25 09:35:00,60.64,60.85,60.39,60.66,144500.0,43.2511,43.4008,43.0727,43.2653,144500.0
2012-06-25 09:40:00,60.64,60.64,60.44,60.5,173100.0,43.2511,43.2511,43.1084,43.1512,173100.0
2012-06-25 09:45:00,60.5,60.54,60.29,60.31,151400.0,43.1512,43.1797,43.0014,43.0157,151400.0
2012-06-25 09:50:00,60.31,60.32,60.08,60.16,142800.0,43.0157,43.0228,42.8516,42.9087,142800.0
2012-06-25 09:55:00,60.15,60.31,60.1,60.26,104100.0,42.9016,43.0157,42.8659,42.98,104100.0
2012-06-25 10:00:00,60.26,60.3,60.08,60.09,204500.0,42.98,43.0085,42.8516,42.8588,204500.0
2012-06-25 10:05:00,60.08,60.3,60.0,60.24,301100.0,42.8516,43.0085,42.7946,42.9658,301100.0
2012-06-25 10:10:00,60.24,60.27,60.08,60.24,171400.0,42.9658,42.9872,42.8516,42.9658,171400.0
2012-06-25 10:15:00,60.24,60.26,60.11,60.17,79800.0,42.9658,42.98,42.873,42.9158,79800.0
2012-06-25 10:20:00,60.18,60.22,60.14,60.21,49700.0,42.923,42.9515,42.8944,42.9444,49700.0
2012-06-25 10:25:00,60.21,60.27,60.16,60.18,85300.0,42.9444,42.9872,42.9087,42.923,85300.0
2012-06-25 10:30:00,60.17,60.35,60.16,60.26,158600.0,42.9158,43.0442,42.9087,42.98,158600.0
2012-06-25 10:35:00,60.26,60.35,60.22,60.25,131300.0,42.98,43.0442,42.9515,42.9729,131300.0
2012-06-25 10:40:00,60.24,60.35,60.21,60.35,142300.0,42.9658,43.0442,42.9444,43.0442,142300.0
2012-06-25 10:45:00,60.33,60.4,60.24,60.31,210800.0,43.0299,43.0799,42.9658,43.0157,210800.0
2012-06-25 10:50:00,60.32,60.44,60.3,60.41,151100.0,43.0228,43.1084,43.0085,43.087,151100.0
2012-06-25 10:55:00,60.43,60.44,60.21,60.28,286600.0,43.1013,43.1084,42.9444,42.9943,286600.0
2012-06-25 11:00:00,60.27,60.35,60.25,60.3,167000.0,42.9872,43.0442,42.9729,43.0085,167000.0
2012-06-25 11:05:00,60.29,60.35,60.26,60.3,94600.0,43.0014,43.0442,42.98,43.0085,94600.0
2012-06-25 11:10:00,60.29,60.3,60.13,60.14,92000.0,43.0014,43.0085,42.8873,42.8944,92000.0
2012-06-25 11:15:00,60.14,60.2,60.11,60.2,96500.0,42.8944,42.9372,42.873,42.9372,96500.0
2012-06-25 11:20:00,60.21,60.36,60.21,60.34,75700.0,42.9444,43.0513,42.9444,43.0371,75700.0
2012-06-25 11:25:00,60.33,60.34,60.27,60.31,71000.0,43.0299,43.0371,42.9872,43.0157,71000.0
2012-06-25 11:30:00,60.31,60.34,60.14,60.17,113500.0,43.0157,43.0371,42.8944,42.9158,113500.0
2012-06-25 11:35:00,60.16,60.25,60.12,60.2,96900.0,42.9087,42.9729,42.8802,42.9372,96900.0
2012-06-25 11:40:00,60.19,60.29,60.15,60.16,136500.0,42.9301,43.0014,42.9016,42.9087,136500.0
2012-06-25 11:45:00,60.17,60.23,60.12,60.17,96600.0,42.9158,42.9586,42.8802,42.9158,96600.0
2012-06-25 11:50:00,60.17,60.19,60.09,60.13,65700.0,42.9158,42.9301,42.8588,42.8873,65700.0
2012-06-25 11:55:00,60.13,60.14,60.03,60.05,189600.0,42.8873,42.8944,42.816,42.8302,189600.0
2012-06-25 12:00:00,60.06,60.4,60.05,60.27,156600.0,42.8374,43.0799,42.8302,42.9872,156600.0
2012-06-25 12:05:00,60.24,60.25,60.14,60.16,42200.0,42.9658,42.9729,42.8944,42.9087,42200.0
2012-06-25 12:10:00,60.15,60.18,60.11,60.12,41500.0,42.9016,42.923,42.873,42.8802,41500.0
2012-06-25 12:15:00,60.12,60.32,60.12,60.32,60900.0,42.8802,43.0228,42.8802,43.0228,60900.0
2012-06-25 12:20:00,60.32,60.32,60.25,60.3,58500.0,43.0228,43.0228,42.9729,43.0085,58500.0
2012-06-25 12:25:00,60.31,60.31,60.25,60.26,58900.0,43.0157,43.0157,42.9729,42.98,58900.0
2012-06-25 12:30:00,60.26,60.3,60.25,60.26,70700.0,42.98,43.0085,42.9729,42.98,70700.0
2012-06-25 12:35:00,60.26,60.3,60.25,60.27,55200.0,42.98,43.0085,42.9729,42.9872,55200.0
2012-06-25 12:40:00,60.27,60.29,60.26,60.28,54300.0,42.9872,43.0014,42.98,42.9943,54300.0
2012-06-25 12:45:00,60.28,60.39,60.28,60.31,144900.0,42.9943,43.0727,42.9943,43.0157,144900.0
2012-06-25 12:50:00,60.31,60.32,60.3,60.32,60300.0,43.0157,43.0228,43.0085,43.0228,60300.0
2012-06-25 12:55:00,60.32,60.32,60.24,60.25,74100.0,43.0228,43.0228,42.9658,42.9729,74100.0
2012-06-25 13:00:00,60.25,60.3,60.21,60.26,128100.0,42.9729,43.0085,42.9444,42.98,128100.0
2012-06-25 13:05:00,60.27,60.38,60.25,60.34,80600.0,42.9872,43.0656,42.9729,43.0371,80600.0
2012-06-25 13:10:00,60.34,60.37,60.27,60.34,81100.0,43.0371,43.0585,42.9872,43.0371,81100.0
2012-06-25 13:15:00,60.33,60.33,60.26,60.28,45900.0,43.0299,43.0299,42.98,42.9943,45900.0
2012-06-25 13:20:00,60.29,60.37,60.27,60.31,106100.0,43.0014,43.0585,42.9872,43.0157,106100.0
2012-06-25 13:25:00,60.31,60.39,60.31,60.37,49500.0,43.0157,43.0727,43.0157,43.0585,49500.0
2012-06-25 13:30:00,60.37,60.51,60.35,60.42,94500.0,43.0585,43.1583,43.0442,43.0941,94500.0
2012-06-25 13:35:00,60.42,60.49,60.4,60.4,43600.0,43.0941,43.1441,43.0799,43.0799,43600.0
2012-06-25 13:40:00,60.41,60.41,60.26,60.26,45600.0,43.087,43.087,42.98,42.98,45600.0
2012-06-25 13:45:00,60.26,60.3,60.2,60.21,78600.0,42.98,43.0085,42.9372,42.9444,78600.0
2012-06-25 13:50:00,60.22,60.25,60.2,60.21,29700.0,42.9515,42.9729,42.9372,42.9444,29700.0
2012-06-25 13:55:00,60.22,60.3,60.22,60.28,38100.0,42.9515,43.0085,42.9515,42.9943,38100.0
2012-06-25 14:00:00,60.27,60.38,60.2,60.22,496700.0,42.9872,43.0656,42.9372,42.9515,496700.0
2012-06-25 14:05:00,60.21,60.21,60.14,60.17,90100.0,42.9444,42.9444,42.8944,42.9158,90100.0
2012-06-25 14:10:00,60.17,60.19,60.09,60.1,65500.0,42.9158,42.9301,42.8588,42.8659,65500.0
2012-06-25 14:15:00,60.1,60.26,60.08,60.21,65900.0,42.8659,42.98,42.8516,42.9444,65900.0
2012-06-25 14:20:00,60.2,60.22,60.16,60.18,56900.0,42.9372,42.9515,42.9087,42.923,56900.0
2012-06-25 14:25:00,60.18,60.22,60.08,60.08,79800.0,42.923,42.9515,42.8516,42.8516,79800.0
2012-06-25 14:30:00,60.08,60.16,60.07,60.07,54100.0,42.8516,42.9087,42.8445,42.8445,54100.0
2012-06-25 14:35:00,60.07,60.07,59.96,59.99,321900.0,42.8445,42.8445,42.766,42.7874,321900.0
2012-06-25 14:40:00,59.99,60.0,59.87,59.9,97700.0,42.7874,42.7946,42.7019,42.7233,97700.0
2012-06-25 14:45:00,59.89,59.9,59.79,59.8,86700.0,42.7161,42.7233,42.6448,42.6519,86700.0
2012-06-25 14:50:00,59.8,59.86,59.77,59.83,176700.0,42.6519,42.6947,42.6305,42.6733,176700.0
2012-06-25 14:55:00,59.83,59.84,59.71,59.72,188500.0,42.6733,42.6805,42.5877,42.5949,188500.0
2012-06-25 15:00:00,59.73,59.76,59.68,59.68,114500.0,42.602,42.6234,42.5663,42.5663,114500.0
2012-06-25 15:05:00,59.68,60.0,59.68,59.94,144500.0,42.5663,42.7946,42.5663,42.7518,144500.0
2012-06-25 15:10:00,59.95,60.09,59.93,60.06,116500.0,42.7589,42.8588,42.7446,42.8374,116500.0
2012-06-25 15:15:00,60.06,60.14,60.01,60.13,137900.0,42.8374,42.8944,42.8017,42.8873,137900.0
2012-06-25 15:20:00,60.14,60.17,60.07,60.13,229200.0,42.8944,42.9158,42.8445,42.8873,229200.0
2012-06-25 15:25:00,60.12,60.21,60.11,60.16,128600.0,42.8802,42.9444,42.873,42.9087,128600.0
2012-06-25 15:30:00,60.16,60.18,60.04,60.04,109100.0,42.9087,42.923,42.8231,42.8231,109100.0
2012-06-25 15:35:00,60.04,60.16,60.01,60.11,93500.0,42.8231,42.9087,42.8017,42.873,93500.0
2012-06-25 15:40:00,60.11,60.19,60.0,60.03,124400.0,42.873,42.9301,42.7946,42.816,124400.0
2012-06-25 15:45:00,60.04,60.16,60.04,60.12,161500.0,42.8231,42.9087,42.8231,42.8802,161500.0
2012-06-25 15:50:00,60.11,60.13,59.91,60.02,196000.0,42.873,42.8873,42.7304,42.8088,196000.0
2012-06-25 15:55:00,60.02,60.08,60.0,60.03,388500.0,42.8088,42.8516,42.7946,42.816,388500.0
2012-06-26 09:30:00,60.17,60.28,60.15,60.27,327000.0,42.9158,42.9943,42.9016,42.9872,327000.0
2012-06-26 09:35:00,60.28,60.45,60.17,60.28,166500.0,42.9943,43.1155,42.9158,42.9943,166500.0
2012-06-26 09:40:00,60.28,60.43,60.25,60.3,146900.0,42.9943,43.1013,42.9729,43.0085,146900.0
2012-06-26 09:45:00,60.29,60.31,60.05,60.1,91900.0,43.0014,43.0157,42.8302,42.8659,91900.0
2012-06-26 09:50:00,60.09,60.09,59.85,59.9,235800.0,42.8588,42.8588,42.6876,42.7233,235800.0
2012-06-26 09:55:00,59.89,59.93,59.82,59.9,159700.0,42.7161,42.7446,42.6662,42.7233,159700.0
2012-06-26 10:00:00,59.9,60.09,59.73,60.07,171700.0,42.7233,42.8588,42.602,42.8445,171700.0
2012-06-26 10:05:00,60.08,60.19,60.05,60.14,182400.0,42.8516,42.9301,42.8302,42.8944,182400.0
2012-06-26 10:10:00,60.14,60.14,59.91,60.06,131900.0,42.8944,42.8944,42.7304,42.8374,131900.0
2012-06-26 10:15:00,60.07,60.13,59.89,59.9,211200.0,42.8445,42.8873,42.7161,42.7233,211200.0
2012-06-26 10:20:00,59.89,60.07,59.86,60.04,302100.0,42.7161,42.8445,42.6947,42.8231,302100.0
2012-06-26 10:25:00,60.05,60.15,60.01,60.04,227400.0,42.8302,42.9016,42.8017,42.8231,227400.0
2012-06-26 10:30:00,60.04,60.04,59.83,59.84,87600.0,42.8231,42.8231,42.6733,42.6805,87600.0
2012-06-26 10:35:00,59.83,60.04,59.83,59.98,62300.0,42.6733,42.8231,42.6733,42.7803,62300.0
2012-06-26 10:40:00,59.97,60.01,59.8,59.86,116100.0,42.7732,42.8017,42.6519,42.6947,116100.0
2012-06-26 10:45:00,59.87,59.88,59.59,59.64,146900.0,42.7019,42.709,42.5021,42.5378,146900.0
2012-06-26 10:50:00,59.66,59.67,59.4,59.47,202700.0,42.5521,42.5592,42.3666,42.4166,202700.0
2012-06-26 10:55:00,59.49,59.64,59.41,59.47,113200.0,42.4308,42.5378,42.3738,42.4166,113200.0
2012-06-26 11:00:00,59.47,59.69,59.45,59.62,92900.0,42.4166,42.5735,42.4023,42.5235,92900.0
2012-06-26 11:05:00,59.62,59.64,59.22,59.23,174600.0,42.5235,42.5378,42.2382,42.2454,174600.0
2012-06-26 11:10:00,59.22,59.51,59.12,59.36,301700.0,42.2382,42.4451,42.1669,42.3381,301700.0
2012-06-26 11:15:00,59.36,59.4,59.18,59.27,156500.0,42.3381,42.3666,42.2097,42.2739,156500.0
2012-06-26 11:20:00,59.26,59.39,59.18,59.38,56700.0,42.2668,42.3595,42.2097,42.3524,56700.0
2012-06-26 11:25:00,59.37,59.54,59.36,59.44,92700.0,42.3452,42.4665,42.3381,42.3952,92700.0
2012-06-26 11:30:00,59.46,59.69,59.44,59.54,122400.0,42.4094,42.5735,42.3952,42.4665,122400.0
2012-06-26 11:35:00,59.53,59.62,59.52,59.59,46800.0,42.4594,42.5235,42.4522,42.5021,46800.0
2012-06-26 11:40:00,59.58,59.58,59.39,59.45,80600.0,42.495,42.495,42.3595,42.4023,80600.0
2012-06-26 11:45:00,59.45,59.52,59.39,59.49,64900.0,42.4023,42.4522,42.3595,42.4308,64900.0
2012-06-26 11:50:00,59.49,59.89,59.49,59.72,105000.0,42.4308,42.7161,42.4308,42.5949,105000.0
2012-06-26 11:55:00,59.73,59.8,59.63,59.64,39200.0,42.602,42.6519,42.5307,42.5378,39200.0
2012-06-26 12:00:00,59.65,59.76,59.65,59.72,59500.0,42.5449,42.6234,42.5449,42.5949,59500.0
2012-06-26 12:05:00,59.72,59.93,59.72,59.8,81600.0,42.5949,42.7446,42.5949,42.6519,81600.0
2012-06-26 12:10:00,59.82,59.96,59.77,59.77,67100.0,42.6662,42.766,42.6305,42.6305,67100.0
2012-06-26 12:15:00,59.77,59.8,59.72,59.75,64700.0,42.6305,42.6519,42.5949,42.6163,64700.0
2012-06-26 12:20:00,59.75,59.84,59.69,59.82,82500.0,42.6163,42.6805,42.5735,42.6662,82500.0
2012-06-26 12:25:00,59.82,59.83,59.75,59.8,57000.0,42.6662,42.6733,42.6163,42.6519,57000.0
2012-06-26 12:30:00,59.8,59.88,59.79,59.79,146800.0,42.6519,42.709,42.6448,42.6448,146800.0
2012-06-26 12:35:00,59.78,59.83,59.75,59.76,115200.0,42.6377,42.6733,42.6163,42.6234,115200.0
2012-06-26 12:40:00,59.76,59.95,59.75,59.92,74700.0,42.6234,42.7589,42.6163,42.7375,74700.0
2012-06-26 12:45:00,59.94,60.05,59.91,59.93,52800.0,42.7518,42.8302,42.7304,42.7446,52800.0
2012-06-26 12:50:00,59.92,59.92,59.8,59.86,43500.0,42.7375,42.7375,42.6519,42.6947,43500.0
2012-06-26 12:55:00,59.86,59.87,59.79,59.82,41100.0,42.6947,42.7019,42.6448,42.6662,41100.0
2012-06-26 13:00:00,59.82,59.83,59.8,59.81,22100.0,42.6662,42.6733,42.6519,42.6591,22100.0
2012-06-26 13:05:00,59.8,59.84,59.79,59.83,34800.0,42.6519,42.6805,42.6448,42.6733,34800.0
2012-06-26 13:10:00,59.83,59.89,59.81,59.83,44700.0,42.6733,42.7161,42.6591,42.6733,44700.0
2012-06-26 13:15:00,59.83,59.88,59.82,59.82,32900.0,42.6733,42.709,42.6662,42.6662,32900.0
2012-06-26 13:20:00,59.82,59.85,59.8,59.81,29600.0,42.6662,42.6876,42.6519,42.6591,29600.0
2012-06-26 13:25:00,59.82,59.82,59.74,59.77,84100.0,42.6662,42.6662,42.6091,42.6305,84100.0
2012-06-26 13:30:00,59.76,59.8,59.73,59.76,102300.0,42.6234,42.6519,42.602,42.6234,102300.0
2012-06-26 13:35:00,59.77,59.82,59.74,59.82,55200.0,42.6305,42.6662,42.6091,42.6662,55200.0
2012-06-26 13:40:00,59.82,59.85,59.73,59.73,95700.0,42.6662,42.6876,42.602,42.602,95700.0
2012-06-26 13:45:00,59.73,59.75,59.66,59.7,70100.0,42.602,42.6163,42.5521,42.5806,70100.0
2012-06-26 13:50:00,59.7,59.8,59.7,59.73,60100.0,42.5806,42.6519,42.5806,42.602,60100.0
2012-06-26 13:55:00,59.73,59.8,59.68,59.77,42000.0,42.602,42.6519,42.5663,42.6305,42000.0
2012-06-26 14:00:00,59.77,59.86,59.77,59.8,91400.0,42.6305,42.6947,42.6305,42.6519,91400.0
2012-06-26 14:05:00,59.81,59.92,59.79,59.9,113200.0,42.6591,42.7375,42.6448,42.7233,113200.0
2012-06-26 14:10:00,59.9,59.94,59.88,59.91,227600.0,42.7233,42.7518,42.709,42.7304,227600.0
2012-06-26 14:15:00,59.92,59.93,59.81,59.9,90500.0,42.7375,42.7446,42.6591,42.7233,90500.0
2012-06-26 14:20:00,59.88,59.99,59.88,59.92,139800.0,42.709,42.7874,42.709,42.7375,139800.0
2012-06-26 14:25:00,59.91,59.93,59.88,59.92,90200.0,42.7304,42.7446,42.709,42.7375,90200.0
2012-06-26 14:30:00,59.91,59.93,59.8,59.93,109200.0,42.7304,42.7446,42.6519,42.7446,109200.0
2012-06-26 14:35:00,59.93,59.93,59.68,59.75,110200.0,42.7446,42.7446,42.5663,42.6163,110200.0
2012-06-26 14:40:00,59.76,59.84,59.75,59.75,81500.0,42.6234,42.6805,42.6163,42.6163,81500.0
2012-06-26 14:45:00,59.76,59.85,59.75,59.78,56800.0,42.6234,42.6876,42.6163,42.6377,56800.0
2012-06-26 14:50:00,59.79,59.8,59.58,59.64,221800.0,42.6448,42.6519,42.495,42.5378,221800.0
2012-06-26 14:55:00,59.64,59.83,59.63,59.82,88600.0,42.5378,42.6733,42.5307,42.6662,88600.0
2012-06-26 15:00:00,59.82,59.91,59.81,59.85,116600.0,42.6662,42.7304,42.6591,42.6876,116600.0
2012-06-26 15:05:00,59.85,60.08,59.84,60.0,200300.0,42.6876,42.8516,42.6805,42.7946,200300.0
2012-06-26 15:10:00,59.99,60.03,59.91,59.94,112700.0,42.7874,42.816,42.7304,42.7518,112700.0
2012-06-26 15:15:00,59.93,60.01,59.82,59.82,172400.0,42.7446,42.8017,42.6662,42.6662,172400.0
2012-06-26 15:20:00,59.83,59.85,59.79,59.79,90200.0,42.6733,42.6876,42.6448,42.6448,90200.0
2012-06-26 15:25:00,59.79,59.79,59.61,59.75,168600.0,42.6448,42.6448,42.5164,42.6163,168600.0
2012-06-26 15:30:00,59.74,59.85,59.74,59.8,208300.0,42.6091,42.6876,42.6091,42.6519,208300.0
2012-06-26 15:35:00,59.81,59.88,59.77,59.79,166800.0,42.6591,42.709,42.6305,42.6448,166800.0
2012-06-26 15:40:00,59.8,59.86,59.78,59.8,172300.0,42.6519,42.6947,42.6377,42.6519,172300.0
2012-06-26 15:45:00,59.8,59.83,59.75,59.77,258100.0,42.6519,42.6733,42.6163,42.6305,258100.0
2012-06-26 15:50:00,59.77,59.83,59.75,59.8,253100.0,42.6305,42.6733,42.6163,42.6519,253100.0
2012-06-26 15:55:00,59.79,59.8,59.62,59.66,403600.0,42.6448,42.6519,42.5235,42.5521,403600.0
2012-06-27 09:30:00,60.1,60.53,60.1,60.21,234800.0,42.8659,43.1726,42.8659,42.9444,234800.0
2012-06-27 09:35:00,60.22,60.49,60.15,60.22,122000.0,42.9515,43.1441,42.9016,42.9515,122000.0
2012-06-27 09:40:00,60.24,60.3,60.03,60.28,105600.0,42.9658,43.0085,42.816,42.9943,105600.0
2012-06-27 09:45:00,60.3,60.32,60.06,60.12,126000.0,43.0085,43.0228,42.8374,42.8802,126000.0
2012-06-27 09:50:00,60.12,60.28,60.01,60.24,112600.0,42.8802,42.9943,42.8017,42.9658,112600.0
2012-06-27 09:55:00,60.23,60.38,60.09,60.36,98800.0,42.9586,43.0656,42.8588,43.0513,98800.0
2012-06-27 10:00:00,60.36,60.52,60.23,60.48,115700.0,43.0513,43.1655,42.9586,43.1369,115700.0
2012-06-27 10:05:00,60.48,60.57,60.42,60.5,147300.0,43.1369,43.2011,43.0941,43.1512,147300.0
2012-06-27 10:10:00,60.5,60.65,60.5,60.51,194500.0,43.1512,43.2582,43.1512,43.1583,194500.0
2012-06-27 10:15:00,60.53,60.57,60.49,60.54,177200.0,43.1726,43.2011,43.1441,43.1797,177200.0
2012-06-27 10:20:00,60.54,60.65,60.53,60.63,108600.0,43.1797,43.2582,43.1726,43.2439,108600.0
2012-06-27 10:25:00,60.63,60.83,60.62,60.82,130000.0,43.2439,43.3866,43.2368,43.3794,130000.0
2012-06-27 10:30:00,60.81,60.89,60.67,60.7,127800.0,43.3723,43.4294,43.2724,43.2938,127800.0
2012-06-27 10:35:00,60.7,60.83,60.7,60.79,123300.0,43.2938,43.3866,43.2938,43.358,123300.0
2012-06-27 10:40:00,60.78,60.83,60.71,60.83,181700.0,43.3509,43.3866,43.301,43.3866,181700.0
2012-06-27 10:45:00,60.82,61.04,60.75,61.01,184400.0,43.3794,43.5363,43.3295,43.515,184400.0
2012-06-27 10:50:00,61.02,61.1,60.99,61.06,127200.0,43.5221,43.5791,43.5007,43.5506,127200.0
2012-06-27 10:55:00,61.06,61.21,60.96,61.2,150600.0,43.5506,43.6576,43.4793,43.6505,150600.0
2012-06-27 11:00:00,61.2,61.31,61.16,61.2,116900.0,43.6505,43.7289,43.6219,43.6505,116900.0
2012-06-27 11:05:00,61.2,61.2,61.11,61.11,68300.0,43.6505,43.6505,43.5863,43.5863,68300.0
2012-06-27 11:10:00,61.11,61.11,60.67,60.67,196300.0,43.5863,43.5863,43.2724,43.2724,196300.0
2012-06-27 11:15:00,60.67,60.98,60.67,60.96,124300.0,43.2724,43.4936,43.2724,43.4793,124300.0
2012-06-27 11:20:00,60.95,61.09,60.9,61.03,123000.0,43.4722,43.572,43.4365,43.5292,123000.0
2012-06-27 11:25:00,61.02,61.1,60.95,61.02,135400.0,43.5221,43.5791,43.4722,43.5221,135400.0
2012-06-27 11:30:00,61.01,61.16,60.99,61.1,109300.0,43.515,43.6219,43.5007,43.5791,109300.0
2012-06-27 11:35:00,61.1,61.2,61.1,61.18,71000.0,43.5791,43.6505,43.5791,43.6362,71000.0
2012-06-27 11:40:00,61.18,61.35,61.17,61.29,71700.0,43.6362,43.7575,43.6291,43.7147,71700.0
2012-06-27 11:45:00,61.29,61.3,61.18,61.23,54600.0,43.7147,43.7218,43.6362,43.6719,54600.0
2012-06-27 11:50:00,61.24,61.32,61.14,61.3,72500.0,43.679,43.7361,43.6077,43.7218,72500.0
2012-06-27 11:55:00,61.31,61.36,61.24,61.32,60400.0,43.7289,43.7646,43.679,43.7361,60400.0
2012-06-27 12:00:00,61.33,61.48,61.32,61.47,74200.0,43.7432,43.8502,43.7361,43.843,74200.0
2012-06-27 12:05:00,61.47,61.63,61.47,61.54,127700.0,43.843,43.9572,43.843,43.893,127700.0
2012-06-27 12:10:00,61.54,61.62,61.48,61.51,88800.0,43.893,43.95,43.8502,43.8716,88800.0
2012-06-27 12:15:00,61.52,61.52,61.44,61.51,82000.0,43.8787,43.8787,43.8216,43.8716,82000.0
2012-06-27 12:20:00,61.5,61.58,61.48,61.57,52100.0,43.8644,43.9215,43.8502,43.9144,52100.0
2012-06-27 12:25:00,61.57,61.64,61.55,61.57,81000.0,43.9144,43.9643,43.9001,43.9144,81000.0
2012-06-27 12:30:00,61.57,61.64,61.53,61.55,56400.0,43.9144,43.9643,43.8858,43.9001,56400.0
2012-06-27 12:35:00,61.55,61.66,61.55,61.59,66700.0,43.9001,43.9786,43.9001,43.9286,66700.0
2012-06-27 12:40:00,61.59,61.66,61.58,61.61,66800.0,43.9286,43.9786,43.9215,43.9429,66800.0
2012-06-27 12:45:00,61.62,61.64,61.58,61.61,27500.0,43.95,43.9643,43.9215,43.9429,27500.0
2012-06-27 12:50:00,61.61,61.69,61.6,61.68,73800.0,43.9429,44.0,43.9358,43.9928,73800.0
2012-06-27 12:55:00,61.68,61.73,61.67,61.73,91600.0,43.9928,44.0285,43.9857,44.0285,91600.0
2012-06-27 13:00:00,61.73,61.73,61.65,61.68,84900.0,44.0285,44.0285,43.9714,43.9928,84900.0
2012-06-27 13:05:00,61.67,61.72,61.63,61.68,44900.0,43.9857,44.0214,43.9572,43.9928,44900.0
2012-06-27 13:10:00,61.67,61.8,61.66,61.77,61900.0,43.9857,44.0784,43.9786,44.057,61900.0
2012-06-27 13:15:00,61.77,61.8,61.72,61.75,67200.0,44.057,44.0784,44.0214,44.0428,67200.0
2012-06-27 13:20:00,61.76,61.78,61.67,61.68,47500.0,44.0499,44.0641,43.9857,43.9928,47500.0
2012-06-27 13:25:00,61.68,61.72,61.63,61.67,53800.0,43.9928,44.0214,43.9572,43.9857,53800.0
2012-06-27 13:30:00,61.66,61.66,61.5,61.5,91000.0,43.9786,43.9786,43.8644,43.8644,91000.0
2012-06-27 13:35:00,61.5,61.5,61.39,61.42,52900.0,43.8644,43.8644,43.786,43.8074,52900.0
2012-06-27 13:40:00,61.41,61.5,61.41,61.45,39400.0,43.8002,43.8644,43.8002,43.8288,39400.0
2012-06-27 13:45:00,61.44,61.49,61.43,61.43,20100.0,43.8216,43.8573,43.8145,43.8145,20100.0
2012-06-27 13:50:00,61.44,61.46,61.26,61.26,84800.0,43.8216,43.8359,43.6933,43.6933,84800.0
2012-06-27 13:55:00,61.27,61.38,61.26,61.34,66600.0,43.7004,43.7789,43.6933,43.7503,66600.0
2012-06-27 14:00:00,61.34,61.42,61.32,61.34,66700.0,43.7503,43.8074,43.7361,43.7503,66700.0
2012-06-27 14:05:00,61.34,61.34,61.18,61.22,69600.0,43.7503,43.7503,43.6362,43.6647,69600.0
2012-06-27 14:10:00,61.22,61.3,61.19,61.21,74300.0,43.6647,43.7218,43.6433,43.6576,74300.0
2012-06-27 14:15:00,61.21,61.29,61.18,61.22,52200.0,43.6576,43.7147,43.6362,43.6647,52200.0
2012-06-27 14:20:00,61.23,61.33,61.23,61.33,33800.0,43.6719,43.7432,43.6719,43.7432,33800.0
2012-06-27 14:25:00,61.33,61.36,61.19,61.19,82900.0,43.7432,43.7646,43.6433,43.6433,82900.0
2012-06-27 14:30:00,61.2,61.38,61.2,61.35,38800.0,43.6505,43.7789,43.6505,43.7575,38800.0
2012-06-27 14:35:00,61.34,61.4,61.3,61.35,48900.0,43.7503,43.7931,43.7218,43.7575,48900.0
2012-06-27 14:40:00,61.36,61.38,61.25,61.28,60200.0,43.7646,43.7789,43.6861,43.7075,60200.0
2012-06-27 14:45:00,61.28,61.31,61.22,61.22,56000.0,43.7075,43.7289,43.6647,43.6647,56000.0
2012-06-27 14:50:00,61.22,61.26,61.17,61.19,135400.0,43.6647,43.6933,43.6291,43.6433,135400.0
2012-06-27 14:55:00,61.2,61.2,61.11,61.13,104000.0,43.6505,43.6505,43.5863,43.6005,104000.0
2012-06-27 15:00:00,61.13,61.2,61.12,61.17,121400.0,43.6005,43.6505,43.5934,43.6291,121400.0
2012-06-27 15:05:00,61.18,61.26,61.16,61.23,130300.0,43.6362,43.6933,43.6219,43.6719,130300.0
2012-06-27 15:10:00,61.23,61.37,61.23,61.31,101800.0,43.6719,43.7717,43.6719,43.7289,101800.0
2012-06-27 15:15:00,61.32,61.38,61.28,61.31,135100.0,43.7361,43.7789,43.7075,43.7289,135100.0
2012-06-27 15:20:00,61.3,61.44,61.3,61.43,119000.0,43.7218,43.8216,43.7218,43.8145,119000.0
2012-06-27 15:25:00,61.44,61.6,61.42,61.57,164400.0,43.8216,43.9358,43.8074,43.9144,164400.0
2012-06-27 15:30:00,61.58,61.7,61.55,61.68,136800.0,43.9215,44.0071,43.9001,43.9928,136800.0
2012-06-27 15:35:00,61.68,61.7,61.6,61.62,182000.0,43.9928,44.0071,43.9358,43.95,182000.0
2012-06-27 15:40:00,61.62,61.71,61.6,61.7,256800.0,43.95,44.0142,43.9358,44.0071,256800.0
2012-06-27 15:45:00,61.67,61.7,61.56,61.56,204700.0,43.9857,44.0071,43.9072,43.9072,204700.0
2012-06-27 15:50:00,61.56,61.61,61.46,61.46,173100.0,43.9072,43.9429,43.8359,43.8359,173100.0
2012-06-27 15:55:00,61.46,61.51,61.39,61.48,436700.0,43.8359,43.8716,43.786,43.8502,436700.0
2012-06-28 09:30:00,61.48,61.68,61.21,61.46,383000.0,43.8502,43.9928,43.6576,43.8359,383000.0
2012-06-28 09:35:00,61.45,62.03,61.42,62.01,138500.0,43.8288,44.2425,43.8074,44.2282,138500.0
2012-06-28 09:40:00,62.01,62.19,61.99,62.02,107600.0,44.2282,44.3566,44.2139,44.2353,107600.0
2012-06-28 09:45:00,62.01,62.19,61.91,62.0,108800.0,44.2282,44.3566,44.1569,44.2211,108800.0
2012-06-28 09:50:00,61.97,62.23,61.9,62.18,105200.0,44.1997,44.3851,44.1497,44.3494,105200.0
2012-06-28 09:55:00,62.2,62.38,61.99,62.02,115300.0,44.3637,44.4921,44.2139,44.2353,115300.0
2012-06-28 10:00:00,62.02,62.41,61.96,62.3,138000.0,44.2353,44.5135,44.1925,44.435,138000.0
2012-06-28 10:05:00,62.3,62.34,61.84,62.12,133400.0,44.435,44.4636,44.1069,44.3067,133400.0
2012-06-28 10:10:00,62.1,62.22,62.07,62.12,69100.0,44.2924,44.378,44.271,44.3067,69100.0
2012-06-28 10:15:00,62.11,62.4,61.92,62.3,97800.0,44.2995,44.5064,44.164,44.435,97800.0
2012-06-28 10:20:00,62.3,62.42,62.29,62.36,63500.0,44.435,44.5206,44.4279,44.4778,63500.0
2012-06-28 10:25:00,62.35,62.35,61.79,61.89,80500.0,44.4707,44.4707,44.0713,44.1426,80500.0
2012-06-28 10:30:00,61.89,61.89,61.61,61.64,80400.0,44.1426,44.1426,43.9429,43.9643,80400.0
2012-06-28 10:35:00,61.63,61.64,61.46,61.55,102000.0,43.9572,43.9643,43.8359,43.9001,102000.0
2012-06-28 10:40:00,61.55,61.57,61.26,61.39,95900.0,43.9001,43.9144,43.6933,43.786,95900.0
2012-06-28 10:45:00,61.39,61.7,61.37,61.58,91700.0,43.786,44.0071,43.7717,43.9215,91700.0
2012-06-28 10:50:00,61.58,61.71,61.48,61.58,56200.0,43.9215,44.0142,43.8502,43.9215,56200.0
2012-06-28 10:55:00,61.58,61.69,61.48,61.69,69800.0,43.9215,44.0,43.8502,44.0,69800.0
2012-06-28 11:00:00,61.68,61.74,61.6,61.71,72800.0,43.9928,44.0356,43.9358,44.0142,72800.0
2012-06-28 11:05:00,61.72,61.88,61.71,61.86,53800.0,44.0214,44.1355,44.0142,44.1212,53800.0
2012-06-28 11:10:00,61.85,61.91,61.79,61.85,51100.0,44.1141,44.1569,44.0713,44.1141,51100.0
2012-06-28 11:15:00,61.84,61.96,61.79,61.94,41700.0,44.1069,44.1925,44.0713,44.1783,41700.0
2012-06-28 11:20:00,61.97,62.03,61.95,61.96,46900.0,44.1997,44.2425,44.1854,44.1925,46900.0
2012-06-28 11:25:00,61.97,62.11,61.94,62.06,60100.0,44.1997,44.2995,44.1783,44.2639,60100.0
2012-06-28 11:30:00,62.06,62.17,62.01,62.03,42100.0,44.2639,44.3423,44.2282,44.2425,42100.0
2012-06-28 11:35:00,62.05,62.13,62.01,62.1,48600.0,44.2567,44.3138,44.2282,44.2924,48600.0
2012-06-28 11:40:00,62.1,62.1,61.95,62.0,87200.0,44.2924,44.2924,44.1854,44.2211,87200.0
2012-06-28 11:45:00,62.01,62.04,61.98,62.04,50800.0,44.2282,44.2496,44.2068,44.2496,50800.0
2012-06-28 11:50:00,62.04,62.05,61.97,62.02,45800.0,44.2496,44.2567,44.1997,44.2353,45800.0
2012-06-28 11:55:00,62.02,62.12,62.01,62.06,40000.0,44.2353,44.3067,44.2282,44.2639,40000.0
2012-06-28 12:00:00,62.06,62.11,62.0,62.05,35300.0,44.2639,44.2995,44.2211,44.2567,35300.0
2012-06-28 12:05:00,62.06,62.08,61.98,62.07,78400.0,44.2639,44.2781,44.2068,44.271,78400.0
2012-06-28 12:10:00,62.08,62.16,62.05,62.14,61000.0,44.2781,44.3352,44.2567,44.3209,61000.0
2012-06-28 12:15:00,62.14,62.14,61.97,61.98,37000.0,44.3209,44.3209,44.1997,44.2068,37000.0
2012-06-28 12:20:00,61.98,62.04,61.9,61.97,107100.0,44.2068,44.2496,44.1497,44.1997,107100.0
2012-06-28 12:25:00,61.97,62.02,61.93,61.96,20100.0,44.1997,44.2353,44.1711,44.1925,20100.0
2012-06-28 12:30:00,61.96,61.97,61.81,61.85,46200.0,44.1925,44.1997,44.0855,44.1141,46200.0
2012-06-28 12:35:00,61.83,61.87,61.75,61.86,145000.0,44.0998,44.1283,44.0428,44.1212,145000.0
2012-06-28 12:40:00,61.84,61.91,61.81,61.86,57800.0,44.1069,44.1569,44.0855,44.1212,57800.0
2012-06-28 12:45:00,61.84,61.91,61.77,61.84,63200.0,44.1069,44.1569,44.057,44.1069,63200.0
2012-06-28 12:50:00,61.84,62.1,61.82,62.08,42800.0,44.1069,44.2924,44.0927,44.2781,42800.0
2012-06-28 12:55:00,62.08,62.11,62.0,62.02,24400.0,44.2781,44.2995,44.2211,44.2353,24400.0
2012-06-28 13:00:00,62.01,62.04,61.93,61.98,44300.0,44.2282,44.2496,44.1711,44.2068,44300.0
2012-06-28 13:05:00,61.97,62.06,61.91,62.04,20300.0,44.1997,44.2639,44.1569,44.2496,20300.0
2012-06-28 13:10:00,62.03,62.08,61.9,61.93,18000.0,44.2425,44.2781,44.1497,44.1711,18000.0
2012-06-28 13:15:00,61.91,61.96,61.85,61.89,43500.0,44.1569,44.1925,44.1141,44.1426,43500.0
2012-06-28 13:20:00,61.89,61.94,61.85,61.86,60400.0,44.1426,44.1783,44.1141,44.1212,60400.0
2012-06-28 13:25:00,61.85,62.02,61.85,61.94,43600.0,44.1141,44.2353,44.1141,44.1783,43600.0
2012-06-28 13:30:00,61.93,61.95,61.82,61.88,110700.0,44.1711,44.1854,44.0927,44.1355,110700.0
2012-06-28 13:35:00,61.88,61.89,61.77,61.77,104700.0,44.1355,44.1426,44.057,44.057,104700.0
2012-06-28 13:40:00,61.77,61.84,61.75,61.82,119400.0,44.057,44.1069,44.0428,44.0927,119400.0
2012-06-28 13:45:00,61.83,61.91,61.83,61.89,57100.0,44.0998,44.1569,44.0998,44.1426,57100.0
2012-06-28 13:50:00,61.88,61.89,61.79,61.8,48400.0,44.1355,44.1426,44.0713,44.0784,48400.0
2012-06-28 13:55:00,61.79,61.98,61.77,61.95,92100.0,44.0713,44.2068,44.057,44.1854,92100.0
2012-06-28 14:00:00,61.96,62.01,61.88,61.92,89800.0,44.1925,44.2282,44.1355,44.164,89800.0
2012-06-28 14:05:00,61.92,61.93,61.74,61.76,64300.0,44.164,44.1711,44.0356,44.0499,64300.0
2012-06-28 14:10:00,61.75,61.76,61.63,61.67,55400.0,44.0428,44.0499,43.9572,43.9857,55400.0
2012-06-28 14:15:00,61.68,61.68,61.5,61.67,59900.0,43.9928,43.9928,43.8644,43.9857,59900.0
2012-06-28 14:20:00,61.67,61.72,61.58,61.66,46700.0,43.9857,44.0214,43.9215,43.9786,46700.0
2012-06-28 14:25:00,61.66,61.76,61.66,61.73,36000.0,43.9786,44.0499,43.9786,44.0285,36000.0
2012-06-28 14:30:00,61.73,61.73,61.6,61.68,42500.0,44.0285,44.0285,43.9358,43.9928,42500.0
2012-06-28 14:35:00,61.69,61.76,61.67,61.74,53800.0,44.0,44.0499,43.9857,44.0356,53800.0
2012-06-28 14:40:00,61.73,61.86,61.71,61.86,55200.0,44.0285,44.1212,44.0142,44.1212,55200.0
2012-06-28 14:45:00,61.86,61.91,61.82,61.89,42500.0,44.1212,44.1569,44.0927,44.1426,42500.0
2012-06-28 14:50:00,61.88,61.98,61.87,61.96,46100.0,44.1355,44.2068,44.1283,44.1925,46100.0
2012-06-28 14:55:00,61.95,62.09,61.94,62.02,53300.0,44.1854,44.2853,44.1783,44.2353,53300.0
2012-06-28 15:00:00,62.02,62.11,62.0,62.04,80600.0,44.2353,44.2995,44.2211,44.2496,80600.0
2012-06-28 15:05:00,62.06,62.22,62.0,62.19,61400.0,44.2639,44.378,44.2211,44.3566,61400.0
2012-06-28 15:10:00,62.17,62.19,62.01,62.03,62100.0,44.3423,44.3566,44.2282,44.2425,62100.0
2012-06-28 15:15:00,62.02,62.05,61.95,62.02,54200.0,44.2353,44.2567,44.1854,44.2353,54200.0
2012-06-28 15:20:00,62.03,62.22,62.01,62.13,76600.0,44.2425,44.378,44.2282,44.3138,76600.0
2012-06-28 15:25:00,62.11,62.29,62.08,62.28,121700.0,44.2995,44.4279,44.2781,44.4208,121700.0
2012-06-28 15:30:00,62.28,62.68,62.25,62.56,223600.0,44.4208,44.7061,44.3994,44.6205,223600.0
2012-06-28 15:35:00,62.58,62.77,62.46,62.7,175700.0,44.6347,44.7703,44.5492,44.7203,175700.0
2012-06-28 15:40:00,62.7,62.75,62.42,62.44,172200.0,44.7203,44.756,44.5206,44.5349,172200.0
2012-06-28 15:45:00,62.43,62.77,62.42,62.72,187200.0,44.5278,44.7703,44.5206,44.7346,187200.0
2012-06-28 15:50:00,62.72,62.78,62.59,62.68,289100.0,44.7346,44.7774,44.6419,44.7061,289100.0
2012-06-28 15:55:00,62.67,62.88,62.59,62.69,885200.0,44.6989,44.8487,44.6419,44.7132,885200.0
2012-06-29 09:30:00,64.42,65.48,64.4,64.92,415800.0,45.9471,46.7031,45.9328,46.3037,415800.0
2012-06-29 09:35:00,64.92,64.96,64.5,64.95,177900.0,46.3037,46.3323,46.0042,46.3251,177900.0
2012-06-29 09:40:00,64.87,65.0,64.64,64.83,154500.0,46.2681,46.3608,46.104,46.2395,154500.0
2012-06-29 09:45:00,64.83,64.86,64.52,64.6,163400.0,46.2395,46.2609,46.0184,46.0755,163400.0
2012-06-29 09:50:00,64.58,64.67,64.41,64.42,148400.0,46.0612,46.1254,45.94,45.9471,148400.0
2012-06-29 09:55:00,64.41,65.02,64.23,64.59,278600.0,45.94,46.3751,45.8116,46.0684,278600.0
2012-06-29 10:00:00,64.59,64.7,64.48,64.61,174000.0,46.0684,46.1468,45.9899,46.0826,174000.0
2012-06-29 10:05:00,64.6,64.69,64.53,64.62,114200.0,46.0755,46.1397,46.0256,46.0898,114200.0
2012-06-29 10:10:00,64.6,64.7,64.52,64.6,115600.0,46.0755,46.1468,46.0184,46.0755,115600.0
2012-06-29 10:15:00,64.6,64.95,64.59,64.92,100600.0,46.0755,46.3251,46.0684,46.3037,100600.0
2012-06-29 10:20:00,64.9,65.1,64.88,65.07,268900.0,46.2895,46.4321,46.2752,46.4107,268900.0
2012-06-29 10:25:00,65.07,65.16,64.93,65.0,140600.0,46.4107,46.4749,46.3109,46.3608,140600.0
2012-06-29 10:30:00,65.01,65.07,64.81,64.94,115700.0,46.3679,46.4107,46.2253,46.318,115700.0
2012-06-29 10:35:00,64.95,65.12,64.89,64.95,164200.0,46.3251,46.4464,46.2823,46.3251,164200.0
2012-06-29 10:40:00,64.95,65.1,64.93,65.04,140100.0,46.3251,46.4321,46.3109,46.3893,140100.0
2012-06-29 10:45:00,65.05,65.09,64.89,64.93,95600.0,46.3965,46.425,46.2823,46.3109,95600.0
2012-06-29 10:50:00,64.92,65.1,64.89,65.09,131400.0,46.3037,46.4321,46.2823,46.425,131400.0
2012-06-29 10:55:00,65.1,65.12,64.98,65.08,82000.0,46.4321,46.4464,46.3465,46.4178,82000.0
2012-06-29 11:00:00,65.09,65.19,64.89,64.9,185100.0,46.425,46.4963,46.2823,46.2895,185100.0
2012-06-29 11:05:00,64.9,64.92,64.68,64.71,100300.0,46.2895,46.3037,46.1326,46.1539,100300.0
2012-06-29 11:10:00,64.72,64.77,64.63,64.7,119300.0,46.1611,46.1967,46.0969,46.1468,119300.0
2012-06-29 11:15:00,64.69,64.78,64.65,64.73,82400.0,46.1397,46.2039,46.1112,46.1682,82400.0
2012-06-29 11:20:00,64.72,64.73,64.53,64.57,84900.0,46.1611,46.1682,46.0256,46.0541,84900.0
2012-06-29 11:25:00,64.57,64.58,64.45,64.49,86700.0,46.0541,46.0612,45.9685,45.997,86700.0
2012-06-29 11:30:00,64.48,64.59,64.4,64.51,116900.0,45.9899,46.0684,45.9328,46.0113,116900.0
2012-06-29 11:35:00,64.52,64.64,64.52,64.62,65600.0,46.0184,46.104,46.0184,46.0898,65600.0
2012-06-29 11:40:00,64.63,64.63,64.4,64.53,63400.0,46.0969,46.0969,45.9328,46.0256,63400.0
2012-06-29 11:45:00,64.54,64.55,64.33,64.35,50500.0,46.0327,46.0398,45.8829,45.8972,50500.0
2012-06-29 11:50:00,64.35,64.38,64.25,64.35,54400.0,45.8972,45.9186,45.8259,45.8972,54400.0
2012-06-29 11:55:00,64.35,64.35,64.25,64.28,47800.0,45.8972,45.8972,45.8259,45.8473,47800.0
2012-06-29 12:00:00,64.27,64.27,64.16,64.21,87300.0,45.8401,45.8401,45.7617,45.7973,87300.0
2012-06-29 12:05:00,64.22,64.28,64.14,64.14,45100.0,45.8045,45.8473,45.7474,45.7474,45100.0
2012-06-29 12:10:00,64.14,64.24,64.08,64.08,82600.0,45.7474,45.8187,45.7046,45.7046,82600.0
2012-06-29 12:15:00,64.08,64.27,64.02,64.26,63800.0,45.7046,45.8401,45.6618,45.833,63800.0
2012-06-29 12:20:00,64.26,64.38,64.24,64.37,75900.0,45.833,45.9186,45.8187,45.9114,75900.0
2012-06-29 12:25:00,64.37,64.48,64.34,64.47,84500.0,45.9114,45.9899,45.89,45.9828,84500.0
2012-06-29 12:30:00,64.46,64.61,64.46,64.53,133300.0,45.9756,46.0826,45.9756,46.0256,133300.0
2012-06-29 12:35:00,64.53,64.53,64.36,64.4,77400.0,46.0256,46.0256,45.9043,45.9328,77400.0
2012-06-29 12:40:00,64.4,64.46,64.33,64.42,61300.0,45.9328,45.9756,45.8829,45.9471,61300.0
2012-06-29 12:45:00,64.42,64.47,64.29,64.3,46500.0,45.9471,45.9828,45.8544,45.8615,46500.0
2012-06-29 12:50:00,64.29,64.35,64.24,64.29,111400.0,45.8544,45.8972,45.8187,45.8544,111400.0
2012-06-29 12:55:00,64.3,64.62,64.3,64.62,53800.0,45.8615,46.0898,45.8615,46.0898,53800.0
2012-06-29 13:00:00,64.6,64.62,64.46,64.47,57900.0,46.0755,46.0898,45.9756,45.9828,57900.0
2012-06-29 13:05:00,64.47,64.68,64.43,64.65,49400.0,45.9828,46.1326,45.9542,46.1112,49400.0
2012-06-29 13:10:00,64.63,64.67,64.58,64.6,34700.0,46.0969,46.1254,46.0612,46.0755,34700.0
2012-06-29 13:15:00,64.6,64.67,64.58,64.61,83000.0,46.0755,46.1254,46.0612,46.0826,83000.0
2012-06-29 13:20:00,64.6,64.67,64.59,64.61,49800.0,46.0755,46.1254,46.0684,46.0826,49800.0
2012-06-29 13:25:00,64.61,64.81,64.59,64.72,136100.0,46.0826,46.2253,46.0684,46.1611,136100.0
2012-06-29 13:30:00,64.73,64.77,64.65,64.66,63400.0,46.1682,46.1967,46.1112,46.1183,63400.0
2012-06-29 13:35:00,64.65,64.87,64.64,64.78,128700.0,46.1112,46.2681,46.104,46.2039,128700.0
2012-06-29 13:40:00,64.76,64.77,64.67,64.7,48400.0,46.1896,46.1967,46.1254,46.1468,48400.0
2012-06-29 13:45:00,64.7,64.74,64.68,64.72,42000.0,46.1468,46.1753,46.1326,46.1611,42000.0
2012-06-29 13:50:00,64.72,64.73,64.63,64.63,36600.0,46.1611,46.1682,46.0969,46.0969,36600.0
2012-06-29 13:55:00,64.62,64.69,64.61,64.64,41400.0,46.0898,46.1397,46.0826,46.104,41400.0
2012-06-29 14:00:00,64.62,64.66,64.51,64.53,53600.0,46.0898,46.1183,46.0113,46.0256,53600.0
2012-06-29 14:05:00,64.55,64.62,64.55,64.59,33900.0,46.0398,46.0898,46.0398,46.0684,33900.0
2012-06-29 14:10:00,64.59,64.6,64.51,64.55,44000.0,46.0684,46.0755,46.0113,46.0398,44000.0
2012-06-29 14:15:00,64.55,64.7,64.55,64.66,51100.0,46.0398,46.1468,46.0398,46.1183,51100.0
2012-06-29 14:20:00,64.66,64.73,64.59,64.72,65600.0,46.1183,46.1682,46.0684,46.1611,65600.0
2012-06-29 14:25:00,64.72,64.82,64.68,64.76,79100.0,46.1611,46.2324,46.1326,46.1896,79100.0
2012-06-29 14:30:00,64.77,64.9,64.76,64.78,132300.0,46.1967,46.2895,46.1896,46.2039,132300.0
2012-06-29 14:35:00,64.78,64.84,64.73,64.76,62200.0,46.2039,46.2467,46.1682,46.1896,62200.0
2012-06-29 14:40:00,64.76,64.77,64.62,64.63,46600.0,46.1896,46.1967,46.0898,46.0969,46600.0
2012-06-29 14:45:00,64.63,64.66,64.52,64.65,109600.0,46.0969,46.1183,46.0184,46.1112,109600.0
2012-06-29 14:50:00,64.66,64.69,64.59,64.62,66900.0,46.1183,46.1397,46.0684,46.0898,66900.0
2012-06-29 14:55:00,64.62,64.65,64.58,64.64,61700.0,46.0898,46.1112,46.0612,46.104,61700.0
2012-06-29 15:00:00,64.65,64.66,64.52,64.52,80100.0,46.1112,46.1183,46.0184,46.0184,80100.0
2012-06-29 15:05:00,64.55,64.62,64.54,64.59,56700.0,46.0398,46.0898,46.0327,46.0684,56700.0
2012-06-29 15:10:00,64.6,64.62,64.54,64.6,48700.0,46.0755,46.0898,46.0327,46.0755,48700.0
2012-06-29 15:15:00,64.61,64.61,64.51,64.53,34500.0,46.0826,46.0826,46.0113,46.0256,34500.0
2012-06-29 15:20:00,64.54,64.54,64.45,64.5,109000.0,46.0327,46.0327,45.9685,46.0042,109000.0
2012-06-29 15:25:00,64.51,64.56,64.49,64.55,54200.0,46.0113,46.047,45.997,46.0398,54200.0
2012-06-29 15:30:00,64.56,64.61,64.48,64.58,121900.0,46.047,46.0826,45.9899,46.0612,121900.0
2012-06-29 15:35:00,64.59,64.7,64.57,64.6,120800.0,46.0684,46.1468,46.0541,46.0755,120800.0
2012-06-29 15:40:00,64.6,64.83,64.6,64.79,151400.0,46.0755,46.2395,46.0755,46.211,151400.0
2012-06-29 15:45:00,64.79,64.88,64.71,64.88,219900.0,46.211,46.2752,46.1539,46.2752,219900.0
2012-06-29 15:50:00,64.87,64.95,64.81,64.93,216600.0,46.2681,46.3251,46.2253,46.3109,216600.0
2012-06-29 15:55:00,64.94,64.95,64.84,64.92,524200.0,46.318,46.3251,46.2467,46.3037,524200.0
2012-07-02 09:30:00,64.82,65.0,64.7,64.98,129200.0,46.2324,46.3608,46.1468,46.3465,129200.0
2012-07-02 09:35:00,64.97,65.79,64.89,65.79,173300.0,46.3394,46.9243,46.2823,46.9243,173300.0
2012-07-02 09:40:00,65.79,66.01,65.63,65.75,218400.0,46.9243,47.0812,46.8101,46.8957,218400.0
2012-07-02 09:45:00,65.74,65.85,65.55,65.63,128600.0,46.8886,46.967,46.7531,46.8101,128600.0
2012-07-02 09:50:00,65.63,65.64,65.12,65.15,129000.0,46.8101,46.8173,46.4464,46.4678,129000.0
2012-07-02 09:55:00,65.15,65.51,64.91,65.47,110400.0,46.4678,46.7245,46.2966,46.696,110400.0
2012-07-02 10:00:00,65.51,65.51,64.78,64.82,178300.0,46.7245,46.7245,46.2039,46.2324,178300.0
2012-07-02 10:05:00,64.82,65.06,64.66,64.84,79200.0,46.2324,46.4036,46.1183,46.2467,79200.0
2012-07-02 10:10:00,64.82,65.03,64.76,64.91,70000.0,46.2324,46.3822,46.1896,46.2966,70000.0
2012-07-02 10:15:00,64.93,65.14,64.89,65.07,124000.0,46.3109,46.4606,46.2823,46.4107,124000.0
2012-07-02 10:20:00,65.06,65.29,65.01,65.23,73400.0,46.4036,46.5676,46.3679,46.5248,73400.0
2012-07-02 10:25:00,65.25,65.25,64.97,64.99,53600.0,46.5391,46.5391,46.3394,46.3537,53600.0
2012-07-02 10:30:00,65.01,65.26,64.98,65.0,152400.0,46.3679,46.5462,46.3465,46.3608,152400.0
2012-07-02 10:35:00,64.98,65.04,64.9,64.99,49200.0,46.3465,46.3893,46.2895,46.3537,49200.0
2012-07-02 10:40:00,64.98,65.08,64.92,64.96,73200.0,46.3465,46.4178,46.3037,46.3323,73200.0
2012-07-02 10:45:00,64.97,65.34,64.97,65.19,69400.0,46.3394,46.6033,46.3394,46.4963,69400.0
2012-07-02 10:50:00,65.21,65.41,65.21,65.22,60400.0,46.5106,46.6532,46.5106,46.5177,60400.0
2012-07-02 10:55:00,65.22,65.22,65.0,65.0,42100.0,46.5177,46.5177,46.3608,46.3608,42100.0
2012-07-02 11:00:00,65.0,65.07,64.92,64.96,46500.0,46.3608,46.4107,46.3037,46.3323,46500.0
2012-07-02 11:05:00,64.97,65.07,64.97,64.98,36900.0,46.3394,46.4107,46.3394,46.3465,36900.0
2012-07-02 11:10:00,64.99,64.99,64.8,64.81,60600.0,46.3537,46.3537,46.2181,46.2253,60600.0
2012-07-02 11:15:00,64.81,64.93,64.73,64.83,78800.0,46.2253,46.3109,46.1682,46.2395,78800.0
2012-07-02 11:20:00,64.81,65.1,64.78,65.09,112300.0,46.2253,46.4321,46.2039,46.425,112300.0
2012-07-02 11:25:00,65.09,65.12,65.05,65.09,51800.0,46.425,46.4464,46.3965,46.425,51800.0
2012-07-02 11:30:00,65.09,65.2,65.06,65.11,36700.0,46.425,46.5034,46.4036,46.4392,36700.0
2012-07-02 11:35:00,65.11,65.21,65.09,65.12,36600.0,46.4392,46.5106,46.425,46.4464,36600.0
2012-07-02 11:40:00,65.11,65.14,65.03,65.06,28900.0,46.4392,46.4606,46.3822,46.4036,28900.0
2012-07-02 11:45:00,65.07,65.14,65.07,65.09,28900.0,46.4107,46.4606,46.4107,46.425,28900.0
2012-07-02 11:50:00,65.08,65.18,65.07,65.17,30000.0,46.4178,46.4892,46.4107,46.482,30000.0
2012-07-02 11:55:00,65.18,65.18,65.02,65.02,59000.0,46.4892,46.4892,46.3751,46.3751,59000.0
2012-07-02 12:00:00,65.01,65.03,64.94,64.98,41900.0,46.3679,46.3822,46.318,46.3465,41900.0
2012-07-02 12:05:00,64.97,65.0,64.96,64.98,55200.0,46.3394,46.3608,46.3323,46.3465,55200.0
2012-07-02 12:10:00,64.98,65.02,64.87,64.9,50300.0,46.3465,46.3751,46.2681,46.2895,50300.0
2012-07-02 12:15:00,64.9,64.95,64.82,64.85,29900.0,46.2895,46.3251,46.2324,46.2538,29900.0
2012-07-02 12:20:00,64.84,64.85,64.77,64.8,75100.0,46.2467,46.2538,46.1967,46.2181,75100.0
2012-07-02 12:25:00,64.81,64.84,64.77,64.8,81800.0,46.2253,46.2467,46.1967,46.2181,81800.0
2012-07-02 12:30:00,64.79,64.81,64.73,64.73,55400.0,46.211,46.2253,46.1682,46.1682,55400.0
2012-07-02 12:35:00,64.73,64.86,64.72,64.76,38700.0,46.1682,46.2609,46.1611,46.1896,38700.0
2012-07-02 12:40:00,64.77,64.8,64.6,64.63,71600.0,46.1967,46.2181,46.0755,46.0969,71600.0
2012-07-02 12:45:00,64.64,64.81,64.64,64.8,72100.0,46.104,46.2253,46.104,46.2181,72100.0
2012-07-02 12:50:00,64.81,64.93,64.79,64.9,97500.0,46.2253,46.3109,46.211,46.2895,97500.0
2012-07-02 12:55:00,64.9,64.92,64.81,64.81,21200.0,46.2895,46.3037,46.2253,46.2253,21200.0
2012-07-02 13:00:00,64.8,64.8,64.72,64.72,166600.0,46.2181,46.2181,46.1611,46.1611,166600.0
2012-07-02 13:05:00,64.73,64.73,64.68,64.7,33600.0,46.1682,46.1682,46.1326,46.1468,33600.0
2012-07-02 13:10:00,64.7,64.74,64.68,64.69,26600.0,46.1468,46.1753,46.1326,46.1397,26600.0
2012-07-02 13:15:00,64.69,64.7,64.64,64.7,57400.0,46.1397,46.1468,46.104,46.1468,57400.0
2012-07-02 13:20:00,64.7,64.77,64.68,64.74,44400.0,46.1468,46.1967,46.1326,46.1753,44400.0
2012-07-02 13:25:00,64.75,64.81,64.73,64.77,34500.0,46.1825,46.2253,46.1682,46.1967,34500.0
2012-07-02 13:30:00,64.76,64.8,64.75,64.75,34400.0,46.1896,46.2181,46.1825,46.1825,34400.0
2012-07-02 13:35:00,64.76,64.76,64.67,64.72,43600.0,46.1896,46.1896,46.1254,46.1611,43600.0
2012-07-02 13:40:00,64.72,64.73,64.62,64.68,40500.0,46.1611,46.1682,46.0898,46.1326,40500.0
2012-07-02 13:45:00,64.68,64.69,64.63,64.65,34900.0,46.1326,46.1397,46.0969,46.1112,34900.0
2012-07-02 13:50:00,64.65,64.66,64.58,64.61,54200.0,46.1112,46.1183,46.0612,46.0826,54200.0
2012-07-02 13:55:00,64.62,64.64,64.5,64.59,61800.0,46.0898,46.104,46.0042,46.0684,61800.0
2012-07-02 14:00:00,64.59,64.61,64.48,64.52,61800.0,46.0684,46.0826,45.9899,46.0184,61800.0
2012-07-02 14:05:00,64.53,64.61,64.48,64.58,47500.0,46.0256,46.0826,45.9899,46.0612,47500.0
2012-07-02 14:10:00,64.6,64.66,64.59,64.65,63700.0,46.0755,46.1183,46.0684,46.1112,63700.0
2012-07-02 14:15:00,64.66,64.85,64.63,64.68,71100.0,46.1183,46.2538,46.0969,46.1326,71100.0
2012-07-02 14:20:00,64.68,64.77,64.62,64.64,46100.0,46.1326,46.1967,46.0898,46.104,46100.0
2012-07-02 14:25:00,64.62,64.75,64.61,64.73,70700.0,46.0898,46.1825,46.0826,46.1682,70700.0
2012-07-02 14:30:00,64.74,64.75,64.6,64.63,40000.0,46.1753,46.1825,46.0755,46.0969,40000.0
2012-07-02 14:35:00,64.63,64.69,64.61,64.64,28600.0,46.0969,46.1397,46.0826,46.104,28600.0
2012-07-02 14:40:00,64.64,64.67,64.6,64.63,28300.0,46.104,46.1254,46.0755,46.0969,28300.0
2012-07-02 14:45:00,64.64,64.69,64.58,64.68,76600.0,46.104,46.1397,46.0612,46.1326,76600.0
2012-07-02 14:50:00,64.67,64.71,64.66,64.7,94700.0,46.1254,46.1539,46.1183,46.1468,94700.0
2012-07-02 14:55:00,64.7,64.8,64.69,64.75,105400.0,46.1468,46.2181,46.1397,46.1825,105400.0
2012-07-02 15:00:00,64.74,64.77,64.69,64.7,69000.0,46.1753,46.1967,46.1397,46.1468,69000.0
2012-07-02 15:05:00,64.7,64.72,64.61,64.61,93700.0,46.1468,46.1611,46.0826,46.0826,93700.0
2012-07-02 15:10:00,64.6,64.72,64.59,64.7,108200.0,46.0755,46.1611,46.0684,46.1468,108200.0
2012-07-02 15:15:00,64.7,64.75,64.67,64.73,60100.0,46.1468,46.1825,46.1254,46.1682,60100.0
2012-07-02 15:20:00,64.75,64.75,64.68,64.75,70700.0,46.1825,46.1825,46.1326,46.1825,70700.0
2012-07-02 15:25:00,64.75,64.77,64.67,64.74,79600.0,46.1825,46.1967,46.1254,46.1753,79600.0
2012-07-02 15:30:00,64.73,64.77,64.67,64.7,166600.0,46.1682,46.1967,46.1254,46.1468,166600.0
2012-07-02 15:35:00,64.71,64.82,64.71,64.71,96200.0,46.1539,46.2324,46.1539,46.1539,96200.0
2012-07-02 15:40:00,64.71,64.78,64.7,64.7,70800.0,46.1539,46.2039,46.1468,46.1468,70800.0
2012-07-02 15:45:00,64.71,64.88,64.7,64.83,204800.0,46.1539,46.2752,46.1468,46.2395,204800.0
2012-07-02 15:50:00,64.84,64.89,64.8,64.82,139500.0,46.2467,46.2823,46.2181,46.2324,139500.0
2012-07-02 15:55:00,64.81,65.01,64.81,64.96,358600.0,46.2253,46.3679,46.2253,46.3323,358600.0
2012-07-03 09:30:00,65.82,65.95,65.58,65.84,185100.0,46.9456,47.0384,46.7745,46.9599,185100.0
2012-07-03 09:35:00,65.86,66.02,65.81,66.02,319400.0,46.9742,47.0883,46.9385,47.0883,319400.0
2012-07-03 09:40:00,66.01,66.35,65.99,66.33,127300.0,47.0812,47.3237,47.0669,47.3094,127300.0
2012-07-03 09:45:00,66.35,66.57,66.35,66.56,152500.0,47.3237,47.4806,47.3237,47.4734,152500.0
2012-07-03 09:50:00,66.55,66.59,66.42,66.51,110300.0,47.4663,47.4948,47.3736,47.4378,110300.0
2012-07-03 09:55:00,66.51,66.71,66.5,66.62,136500.0,47.4378,47.5804,47.4307,47.5162,136500.0
2012-07-03 10:00:00,66.62,66.79,66.59,66.73,156400.0,47.5162,47.6375,47.4948,47.5947,156400.0
2012-07-03 10:05:00,66.71,66.77,66.55,66.55,102100.0,47.5804,47.6232,47.4663,47.4663,102100.0
2012-07-03 10:10:00,66.55,66.6,66.5,66.57,85300.0,47.4663,47.502,47.4307,47.4806,85300.0
2012-07-03 10:15:00,66.57,66.58,66.35,66.35,134600.0,47.4806,47.4877,47.3237,47.3237,134600.0
2012-07-03 10:20:00,66.44,66.44,66.33,66.36,91800.0,47.3879,47.3879,47.3094,47.3308,91800.0
2012-07-03 10:25:00,66.36,66.4,66.28,66.29,77000.0,47.3308,47.3593,47.2737,47.2809,77000.0
2012-07-03 10:30:00,66.28,66.5,66.24,66.48,94600.0,47.2737,47.4307,47.2452,47.4164,94600.0
2012-07-03 10:35:00,66.49,66.69,66.45,66.63,146500.0,47.4235,47.5662,47.395,47.5234,146500.0
2012-07-03 10:40:00,66.63,66.75,66.62,66.62,101900.0,47.5234,47.609,47.5162,47.5162,101900.0
2012-07-03 10:45:00,66.63,66.67,66.5,66.6,78500.0,47.5234,47.5519,47.4307,47.502,78500.0
2012-07-03 10:50:00,66.6,66.67,66.58,66.66,67700.0,47.502,47.5519,47.4877,47.5448,67700.0
2012-07-03 10:55:00,66.67,66.73,66.6,66.65,90200.0,47.5519,47.5947,47.502,47.5376,90200.0
2012-07-03 11:00:00,66.67,66.75,66.67,66.71,94100.0,47.5519,47.609,47.5519,47.5804,94100.0
2012-07-03 11:05:00,66.72,67.0,66.68,66.95,167500.0,47.5876,47.7873,47.559,47.7516,167500.0
2012-07-03 11:10:00,66.97,67.27,66.94,67.26,181400.0,47.7659,47.9799,47.7445,47.9727,181400.0
2012-07-03 11:15:00,67.25,67.27,67.12,67.22,62100.0,47.9656,47.9799,47.8729,47.9442,62100.0
2012-07-03 11:20:00,67.21,67.25,67.13,67.17,52600.0,47.9371,47.9656,47.88,47.9085,52600.0
2012-07-03 11:25:00,67.15,67.29,67.15,67.23,90200.0,47.8943,47.9941,47.8943,47.9513,90200.0
2012-07-03 11:30:00,67.22,67.28,67.21,67.25,65700.0,47.9442,47.987,47.9371,47.9656,65700.0
2012-07-03 11:35:00,67.25,67.3,67.21,67.24,68400.0,47.9656,48.0012,47.9371,47.9585,68400.0
2012-07-03 11:40:00,67.25,67.26,67.15,67.18,80900.0,47.9656,47.9727,47.8943,47.9157,80900.0
2012-07-03 11:45:00,67.18,67.22,67.15,67.19,50800.0,47.9157,47.9442,47.8943,47.9228,50800.0
2012-07-03 11:50:00,67.21,67.22,67.14,67.19,99200.0,47.9371,47.9442,47.8871,47.9228,99200.0
2012-07-03 11:55:00,67.18,67.2,67.12,67.14,50400.0,47.9157,47.9299,47.8729,47.8871,50400.0
2012-07-03 12:00:00,67.15,67.21,67.12,67.16,45200.0,47.8943,47.9371,47.8729,47.9014,45200.0
2012-07-03 12:05:00,67.17,67.17,67.07,67.08,49800.0,47.9085,47.9085,47.8372,47.8443,49800.0
2012-07-03 12:10:00,67.08,67.13,67.07,67.12,91100.0,47.8443,47.88,47.8372,47.8729,91100.0
2012-07-03 12:15:00,67.13,67.23,67.07,67.2,78200.0,47.88,47.9513,47.8372,47.9299,78200.0
2012-07-03 12:20:00,67.19,67.2,67.1,67.13,39500.0,47.9228,47.9299,47.8586,47.88,39500.0
2012-07-03 12:25:00,67.12,67.23,67.1,67.21,64100.0,47.8729,47.9513,47.8586,47.9371,64100.0
2012-07-03 12:30:00,67.22,67.23,67.12,67.12,73700.0,47.9442,47.9513,47.8729,47.8729,73700.0
2012-07-03 12:35:00,67.12,67.3,67.12,67.28,88200.0,47.8729,48.0012,47.8729,47.987,88200.0
2012-07-03 12:40:00,67.3,67.38,67.24,67.33,144200.0,48.0012,48.0583,47.9585,48.0226,144200.0
2012-07-03 12:45:00,67.32,67.33,67.19,67.22,136100.0,48.0155,48.0226,47.9228,47.9442,136100.0
2012-07-03 12:50:00,67.23,67.35,67.21,67.31,150400.0,47.9513,48.0369,47.9371,48.0084,150400.0
2012-07-03 12:55:00,67.32,67.37,67.29,67.34,313900.0,48.0155,48.0512,47.9941,48.0298,313900.0
2012-07-05 09:30:00,66.97,67.14,66.51,66.92,140500.0,47.7659,47.8871,47.4378,47.7302,140500.0
2012-07-05 09:35:00,66.93,67.03,66.77,66.86,69000.0,47.7373,47.8087,47.6232,47.6874,69000.0
2012-07-05 09:40:00,66.85,67.03,66.66,66.74,46600.0,47.6803,47.8087,47.5448,47.6018,46600.0
2012-07-05 09:45:00,66.74,66.95,66.51,66.53,75000.0,47.6018,47.7516,47.4378,47.4521,75000.0
2012-07-05 09:50:00,66.51,66.6,66.32,66.42,83800.0,47.4378,47.502,47.3023,47.3736,83800.0
2012-07-05 09:55:00,66.42,66.51,66.27,66.31,83700.0,47.3736,47.4378,47.2666,47.2951,83700.0
2012-07-05 10:00:00,66.31,66.35,65.91,66.0,102500.0,47.2951,47.3237,47.0098,47.074,102500.0
2012-07-05 10:05:00,65.98,66.02,65.85,66.02,49200.0,47.0598,47.0883,46.967,47.0883,49200.0
2012-07-05 10:10:00,66.02,66.34,66.01,66.31,64300.0,47.0883,47.3165,47.0812,47.2951,64300.0
2012-07-05 10:15:00,66.31,66.52,66.3,66.41,145800.0,47.2951,47.4449,47.288,47.3665,145800.0
2012-07-05 10:20:00,66.39,66.5,66.35,66.39,54100.0,47.3522,47.4307,47.3237,47.3522,54100.0
2012-07-05 10:25:00,66.4,66.52,66.32,66.52,85700.0,47.3593,47.4449,47.3023,47.4449,85700.0
2012-07-05 10:30:00,66.52,66.55,66.46,66.52,117400.0,47.4449,47.4663,47.4021,47.4449,117400.0
2012-07-05 10:35:00,66.53,66.56,66.41,66.43,62200.0,47.4521,47.4734,47.3665,47.3807,62200.0
2012-07-05 10:40:00,66.42,66.53,66.38,66.38,44700.0,47.3736,47.4521,47.3451,47.3451,44700.0
2012-07-05 10:45:00,66.39,66.58,66.39,66.58,40100.0,47.3522,47.4877,47.3522,47.4877,40100.0
2012-07-05 10:50:00,66.58,66.77,66.55,66.77,59200.0,47.4877,47.6232,47.4663,47.6232,59200.0
2012-07-05 10:55:00,66.77,66.85,66.69,66.7,58800.0,47.6232,47.6803,47.5662,47.5733,58800.0
2012-07-05 11:00:00,66.71,66.98,66.71,66.94,112500.0,47.5804,47.773,47.5804,47.7445,112500.0
2012-07-05 11:05:00,66.96,66.96,66.78,66.88,47200.0,47.7587,47.7587,47.6304,47.7017,47200.0
2012-07-05 11:10:00,66.89,66.94,66.6,66.65,44900.0,47.7088,47.7445,47.502,47.5376,44900.0
2012-07-05 11:15:00,66.65,66.8,66.56,66.8,43900.0,47.5376,47.6446,47.4734,47.6446,43900.0
2012-07-05 11:20:00,66.8,66.83,66.71,66.81,58500.0,47.6446,47.666,47.5804,47.6518,58500.0
2012-07-05 11:25:00,66.82,66.82,66.66,66.72,40800.0,47.6589,47.6589,47.5448,47.5876,40800.0
2012-07-05 11:30:00,66.73,66.75,66.62,66.69,53100.0,47.5947,47.609,47.5162,47.5662,53100.0
2012-07-05 11:35:00,66.7,66.79,66.57,66.61,43300.0,47.5733,47.6375,47.4806,47.5091,43300.0
2012-07-05 11:40:00,66.62,66.7,66.51,66.53,72600.0,47.5162,47.5733,47.4378,47.4521,72600.0
2012-07-05 11:45:00,66.53,66.7,66.53,66.62,74200.0,47.4521,47.5733,47.4521,47.5162,74200.0
2012-07-05 11:50:00,66.62,66.66,66.54,66.62,40000.0,47.5162,47.5448,47.4592,47.5162,40000.0
2012-07-05 11:55:00,66.62,66.65,66.6,66.63,48000.0,47.5162,47.5376,47.502,47.5234,48000.0
2012-07-05 12:00:00,66.64,66.64,66.56,66.56,53700.0,47.5305,47.5305,47.4734,47.4734,53700.0
2012-07-05 12:05:00,66.56,66.64,66.51,66.54,111600.0,47.4734,47.5305,47.4378,47.4592,111600.0
2012-07-05 12:10:00,66.54,66.69,66.54,66.69,42700.0,47.4592,47.5662,47.4592,47.5662,42700.0
2012-07-05 12:15:00,66.69,66.71,66.59,66.6,29600.0,47.5662,47.5804,47.4948,47.502,29600.0
2012-07-05 12:20:00,66.61,66.67,66.5,66.5,34800.0,47.5091,47.5519,47.4307,47.4307,34800.0
2012-07-05 12:25:00,66.51,66.55,66.4,66.42,31800.0,47.4378,47.4663,47.3593,47.3736,31800.0
2012-07-05 12:30:00,66.41,66.41,66.28,66.31,35300.0,47.3665,47.3665,47.2737,47.2951,35300.0
2012-07-05 12:35:00,66.32,66.39,66.29,66.34,23700.0,47.3023,47.3522,47.2809,47.3165,23700.0
2012-07-05 12:40:00,66.33,66.44,66.33,66.43,36500.0,47.3094,47.3879,47.3094,47.3807,36500.0
2012-07-05 12:45:00,66.43,66.48,66.36,66.38,22700.0,47.3807,47.4164,47.3308,47.3451,22700.0
2012-07-05 12:50:00,66.39,66.45,66.37,66.39,32500.0,47.3522,47.395,47.3379,47.3522,32500.0
2012-07-05 12:55:00,66.39,66.45,66.38,66.45,22200.0,47.3522,47.395,47.3451,47.395,22200.0
2012-07-05 13:00:00,66.45,66.49,66.42,66.45,18000.0,47.395,47.4235,47.3736,47.395,18000.0
2012-07-05 13:05:00,66.45,66.58,66.45,66.53,25300.0,47.395,47.4877,47.395,47.4521,25300.0
2012-07-05 13:10:00,66.53,66.57,66.48,66.48,21400.0,47.4521,47.4806,47.4164,47.4164,21400.0
2012-07-05 13:15:00,66.49,66.49,66.41,66.47,32300.0,47.4235,47.4235,47.3665,47.4093,32300.0
2012-07-05 13:20:00,66.47,66.47,66.38,66.38,26300.0,47.4093,47.4093,47.3451,47.3451,26300.0
2012-07-05 13:25:00,66.39,66.44,66.38,66.39,34400.0,47.3522,47.3879,47.3451,47.3522,34400.0
2012-07-05 13:30:00,66.4,66.46,66.26,66.26,64800.0,47.3593,47.4021,47.2595,47.2595,64800.0
2012-07-05 13:35:00,66.27,66.27,66.18,66.2,28600.0,47.2666,47.2666,47.2024,47.2167,28600.0
2012-07-05 13:40:00,66.2,66.21,66.05,66.07,84900.0,47.2167,47.2238,47.1097,47.124,84900.0
2012-07-05 13:45:00,66.08,66.32,66.08,66.27,142400.0,47.1311,47.3023,47.1311,47.2666,142400.0
2012-07-05 13:50:00,66.27,66.39,66.25,66.37,34100.0,47.2666,47.3522,47.2523,47.3379,34100.0
2012-07-05 13:55:00,66.36,66.41,66.34,66.41,18900.0,47.3308,47.3665,47.3165,47.3665,18900.0
2012-07-05 14:00:00,66.4,66.41,66.29,66.4,47700.0,47.3593,47.3665,47.2809,47.3593,47700.0
2012-07-05 14:05:00,66.4,66.47,66.27,66.3,42400.0,47.3593,47.4093,47.2666,47.288,42400.0
2012-07-05 14:10:00,66.3,66.41,66.3,66.38,23400.0,47.288,47.3665,47.288,47.3451,23400.0
2012-07-05 14:15:00,66.38,66.48,66.38,66.48,27700.0,47.3451,47.4164,47.3451,47.4164,27700.0
2012-07-05 14:20:00,66.48,66.5,66.44,66.49,27900.0,47.4164,47.4307,47.3879,47.4235,27900.0
2012-07-05 14:25:00,66.49,66.51,66.45,66.51,25800.0,47.4235,47.4378,47.395,47.4378,25800.0
2012-07-05 14:30:00,66.5,66.5,66.36,66.36,29200.0,47.4307,47.4307,47.3308,47.3308,29200.0
2012-07-05 14:35:00,66.36,66.36,66.28,66.33,30500.0,47.3308,47.3308,47.2737,47.3094,30500.0
2012-07-05 14:40:00,66.33,66.41,66.32,66.4,30200.0,47.3094,47.3665,47.3023,47.3593,30200.0
2012-07-05 14:45:00,66.41,66.46,66.33,66.36,45800.0,47.3665,47.4021,47.3094,47.3308,45800.0
2012-07-05 14:50:00,66.36,66.38,66.23,66.24,46000.0,47.3308,47.3451,47.2381,47.2452,46000.0
2012-07-05 14:55:00,66.24,66.29,66.2,66.2,36600.0,47.2452,47.2809,47.2167,47.2167,36600.0
2012-07-05 15:00:00,66.21,66.26,66.16,66.21,45600.0,47.2238,47.2595,47.1882,47.2238,45600.0
2012-07-05 15:05:00,66.2,66.27,66.18,66.26,29500.0,47.2167,47.2666,47.2024,47.2595,29500.0
2012-07-05 15:10:00,66.26,66.28,66.16,66.17,50000.0,47.2595,47.2737,47.1882,47.1953,50000.0
2012-07-05 15:15:00,66.16,66.2,66.07,66.07,38400.0,47.1882,47.2167,47.124,47.124,38400.0
2012-07-05 15:20:00,66.06,66.15,65.99,66.03,103900.0,47.1168,47.181,47.0669,47.0954,103900.0
2012-07-05 15:25:00,66.03,66.2,66.02,66.17,43000.0,47.0954,47.2167,47.0883,47.1953,43000.0
2012-07-05 15:30:00,66.16,66.18,66.1,66.17,77300.0,47.1882,47.2024,47.1454,47.1953,77300.0
2012-07-05 15:35:00,66.17,66.18,66.05,66.05,61400.0,47.1953,47.2024,47.1097,47.1097,61400.0
2012-07-05 15:40:00,66.04,66.23,66.02,66.16,112000.0,47.1026,47.2381,47.0883,47.1882,112000.0
2012-07-05 15:45:00,66.16,66.23,66.12,66.23,121000.0,47.1882,47.2381,47.1596,47.2381,121000.0
2012-07-05 15:50:00,66.23,66.25,66.16,66.24,205400.0,47.2381,47.2523,47.1882,47.2452,205400.0
2012-07-05 15:55:00,66.24,66.25,66.12,66.14,339100.0,47.2452,47.2523,47.1596,47.1739,339100.0
2012-07-06 09:30:00,65.09,66.1,64.96,65.96,236500.0,46.425,47.1454,46.3323,47.0455,236500.0
2012-07-06 09:35:00,65.92,66.06,65.61,65.87,166500.0,47.017,47.1168,46.7959,46.9813,166500.0
2012-07-06 09:40:00,65.83,66.08,65.61,65.75,168200.0,46.9528,47.1311,46.7959,46.8957,168200.0
2012-07-06 09:45:00,65.74,65.78,65.52,65.55,112600.0,46.8886,46.9171,46.7317,46.7531,112600.0
2012-07-06 09:50:00,65.61,65.74,65.38,65.47,169400.0,46.7959,46.8886,46.6318,46.696,169400.0
2012-07-06 09:55:00,65.47,65.47,65.23,65.3,77200.0,46.696,46.696,46.5248,46.5748,77200.0
2012-07-06 10:00:00,65.34,65.5,65.32,65.48,55800.0,46.6033,46.7174,46.589,46.7031,55800.0
2012-07-06 10:05:00,65.49,65.5,65.33,65.39,49800.0,46.7103,46.7174,46.5962,46.639,49800.0
2012-07-06 10:10:00,65.38,65.43,65.25,65.34,173600.0,46.6318,46.6675,46.5391,46.6033,173600.0
2012-07-06 10:15:00,65.33,65.35,65.14,65.14,113600.0,46.5962,46.6104,46.4606,46.4606,113600.0
2012-07-06 10:20:00,65.13,65.59,65.11,65.59,87900.0,46.4535,46.7816,46.4392,46.7816,87900.0
2012-07-06 10:25:00,65.59,65.59,65.36,65.38,179700.0,46.7816,46.7816,46.6176,46.6318,179700.0
2012-07-06 10:30:00,65.4,65.58,65.36,65.45,84800.0,46.6461,46.7745,46.6176,46.6817,84800.0
2012-07-06 10:35:00,65.4,65.52,65.37,65.48,63800.0,46.6461,46.7317,46.6247,46.7031,63800.0
2012-07-06 10:40:00,65.5,65.57,65.47,65.5,125900.0,46.7174,46.7673,46.696,46.7174,125900.0
2012-07-06 10:45:00,65.5,65.56,65.47,65.51,44500.0,46.7174,46.7602,46.696,46.7245,44500.0
2012-07-06 10:50:00,65.53,65.53,65.42,65.5,52600.0,46.7388,46.7388,46.6604,46.7174,52600.0
2012-07-06 10:55:00,65.49,65.55,65.45,65.55,44100.0,46.7103,46.7531,46.6817,46.7531,44100.0
2012-07-06 11:00:00,65.54,65.56,65.46,65.56,56200.0,46.7459,46.7602,46.6889,46.7602,56200.0
2012-07-06 11:05:00,65.58,65.83,65.58,65.77,80000.0,46.7745,46.9528,46.7745,46.91,80000.0
2012-07-06 11:10:00,65.76,65.78,65.63,65.64,53000.0,46.9029,46.9171,46.8101,46.8173,53000.0
2012-07-06 11:15:00,65.65,65.67,65.52,65.67,53800.0,46.8244,46.8387,46.7317,46.8387,53800.0
2012-07-06 11:20:00,65.65,65.68,65.38,65.39,52500.0,46.8244,46.8458,46.6318,46.639,52500.0
2012-07-06 11:25:00,65.38,65.51,65.35,65.45,55300.0,46.6318,46.7245,46.6104,46.6817,55300.0
2012-07-06 11:30:00,65.44,65.5,65.39,65.42,80400.0,46.6746,46.7174,46.639,46.6604,80400.0
2012-07-06 11:35:00,65.43,65.54,65.42,65.49,65800.0,46.6675,46.7459,46.6604,46.7103,65800.0
2012-07-06 11:40:00,65.49,65.56,65.46,65.55,32000.0,46.7103,46.7602,46.6889,46.7531,32000.0
2012-07-06 11:45:00,65.55,65.64,65.55,65.61,30800.0,46.7531,46.8173,46.7531,46.7959,30800.0
2012-07-06 11:50:00,65.62,65.62,65.5,65.53,35000.0,46.803,46.803,46.7174,46.7388,35000.0
2012-07-06 11:55:00,65.53,65.53,65.37,65.43,51600.0,46.7388,46.7388,46.6247,46.6675,51600.0
2012-07-06 12:00:00,65.43,65.43,65.26,65.38,61100.0,46.6675,46.6675,46.5462,46.6318,61100.0
2012-07-06 12:05:00,65.36,65.4,65.29,65.33,28700.0,46.6176,46.6461,46.5676,46.5962,28700.0
2012-07-06 12:10:00,65.31,65.31,65.14,65.19,57400.0,46.5819,46.5819,46.4606,46.4963,57400.0
2012-07-06 12:15:00,65.19,65.39,65.19,65.36,41500.0,46.4963,46.639,46.4963,46.6176,41500.0
2012-07-06 12:20:00,65.36,65.36,65.24,65.34,28300.0,46.6176,46.6176,46.532,46.6033,28300.0
2012-07-06 12:25:00,65.34,65.42,65.24,65.4,23600.0,46.6033,46.6604,46.532,46.6461,23600.0
2012-07-06 12:30:00,65.39,65.39,65.3,65.3,56700.0,46.639,46.639,46.5748,46.5748,56700.0
2012-07-06 12:35:00,65.29,65.32,65.22,65.23,35200.0,46.5676,46.589,46.5177,46.5248,35200.0
2012-07-06 12:40:00,65.25,65.35,65.24,65.33,36600.0,46.5391,46.6104,46.532,46.5962,36600.0
2012-07-06 12:45:00,65.33,65.42,65.27,65.36,58800.0,46.5962,46.6604,46.5534,46.6176,58800.0
2012-07-06 12:50:00,65.37,65.42,65.36,65.42,90800.0,46.6247,46.6604,46.6176,46.6604,90800.0
2012-07-06 12:55:00,65.41,65.41,65.29,65.29,32500.0,46.6532,46.6532,46.5676,46.5676,32500.0
2012-07-06 13:00:00,65.31,65.31,65.21,65.21,44700.0,46.5819,46.5819,46.5106,46.5106,44700.0
2012-07-06 13:05:00,65.22,65.23,65.18,65.22,32900.0,46.5177,46.5248,46.4892,46.5177,32900.0
2012-07-06 13:10:00,65.21,65.22,65.18,65.21,20200.0,46.5106,46.5177,46.4892,46.5106,20200.0
2012-07-06 13:15:00,65.19,65.34,65.19,65.27,41900.0,46.4963,46.6033,46.4963,46.5534,41900.0
2012-07-06 13:20:00,65.27,65.27,65.19,65.25,15900.0,46.5534,46.5534,46.4963,46.5391,15900.0
2012-07-06 13:25:00,65.25,65.25,65.15,65.16,32800.0,46.5391,46.5391,46.4678,46.4749,32800.0
2012-07-06 13:30:00,65.16,65.17,65.1,65.17,40500.0,46.4749,46.482,46.4321,46.482,40500.0
2012-07-06 13:35:00,65.18,65.25,65.17,65.2,24100.0,46.4892,46.5391,46.482,46.5034,24100.0
2012-07-06 13:40:00,65.18,65.18,65.06,65.07,42300.0,46.4892,46.4892,46.4036,46.4107,42300.0
2012-07-06 13:45:00,65.06,65.07,64.95,64.98,87100.0,46.4036,46.4107,46.3251,46.3465,87100.0
2012-07-06 13:50:00,64.98,65.0,64.87,64.88,49500.0,46.3465,46.3608,46.2681,46.2752,49500.0
2012-07-06 13:55:00,64.88,64.95,64.86,64.9,58900.0,46.2752,46.3251,46.2609,46.2895,58900.0
2012-07-06 14:00:00,64.92,64.97,64.86,64.89,60300.0,46.3037,46.3394,46.2609,46.2823,60300.0
2012-07-06 14:05:00,64.89,64.9,64.75,64.75,67000.0,46.2823,46.2895,46.1825,46.1825,67000.0
2012-07-06 14:10:00,64.75,64.76,64.68,64.74,106500.0,46.1825,46.1896,46.1326,46.1753,106500.0
2012-07-06 14:15:00,64.76,64.79,64.58,64.62,106800.0,46.1896,46.211,46.0612,46.0898,106800.0
2012-07-06 14:20:00,64.61,64.7,64.57,64.63,89900.0,46.0826,46.1468,46.0541,46.0969,89900.0
2012-07-06 14:25:00,64.64,64.74,64.64,64.66,58800.0,46.104,46.1753,46.104,46.1183,58800.0
2012-07-06 14:30:00,64.67,64.76,64.66,64.74,41100.0,46.1254,46.1896,46.1183,46.1753,41100.0
2012-07-06 14:35:00,64.75,64.88,64.72,64.88,56600.0,46.1825,46.2752,46.1611,46.2752,56600.0
2012-07-06 14:40:00,64.88,64.92,64.79,64.92,37700.0,46.2752,46.3037,46.211,46.3037,37700.0
2012-07-06 14:45:00,64.92,64.98,64.9,64.91,50700.0,46.3037,46.3465,46.2895,46.2966,50700.0
2012-07-06 14:50:00,64.93,64.99,64.86,64.99,42200.0,46.3109,46.3537,46.2609,46.3537,42200.0
2012-07-06 14:55:00,64.99,64.99,64.81,64.85,73300.0,46.3537,46.3537,46.2253,46.2538,73300.0
2012-07-06 15:00:00,64.84,64.9,64.8,64.85,65700.0,46.2467,46.2895,46.2181,46.2538,65700.0
2012-07-06 15:05:00,64.85,65.0,64.84,64.97,87300.0,46.2538,46.3608,46.2467,46.3394,87300.0
2012-07-06 15:10:00,64.98,65.07,64.93,65.07,57900.0,46.3465,46.4107,46.3109,46.4107,57900.0
2012-07-06 15:15:00,65.07,65.14,65.0,65.12,101200.0,46.4107,46.4606,46.3608,46.4464,101200.0
2012-07-06 15:20:00,65.13,65.13,65.01,65.1,80500.0,46.4535,46.4535,46.3679,46.4321,80500.0
2012-07-06 15:25:00,65.1,65.1,64.97,65.05,97800.0,46.4321,46.4321,46.3394,46.3965,97800.0
2012-07-06 15:30:00,65.06,65.2,65.03,65.18,170100.0,46.4036,46.5034,46.3822,46.4892,170100.0
2012-07-06 15:35:00,65.18,65.22,65.07,65.12,101300.0,46.4892,46.5177,46.4107,46.4464,101300.0
2012-07-06 15:40:00,65.13,65.2,65.06,65.18,147800.0,46.4535,46.5034,46.4036,46.4892,147800.0
2012-07-06 15:45:00,65.19,65.25,65.11,65.18,204100.0,46.4963,46.5391,46.4392,46.4892,204100.0
2012-07-06 15:50:00,65.19,65.28,65.08,65.25,260800.0,46.4963,46.5605,46.4178,46.5391,260800.0
2012-07-06 15:55:00,65.25,65.34,65.15,65.19,400700.0,46.5391,46.6033,46.4678,46.4963,400700.0
2012-07-09 09:30:00,64.79,65.18,64.79,64.9,134200.0,46.211,46.4892,46.211,46.2895,134200.0
2012-07-09 09:35:00,64.87,64.89,64.66,64.84,63100.0,46.2681,46.2823,46.1183,46.2467,63100.0
2012-07-09 09:40:00,64.82,64.82,64.49,64.8,77300.0,46.2324,46.2324,45.997,46.2181,77300.0
2012-07-09 09:45:00,64.78,64.86,64.58,64.83,86300.0,46.2039,46.2609,46.0612,46.2395,86300.0
2012-07-09 09:50:00,64.83,64.9,64.7,64.83,161300.0,46.2395,46.2895,46.1468,46.2395,161300.0
2012-07-09 09:55:00,64.84,65.02,64.81,64.9,79900.0,46.2467,46.3751,46.2253,46.2895,79900.0
2012-07-09 10:00:00,64.9,64.93,64.73,64.81,104500.0,46.2895,46.3109,46.1682,46.2253,104500.0
2012-07-09 10:05:00,64.83,65.08,64.79,65.0,105700.0,46.2395,46.4178,46.211,46.3608,105700.0
2012-07-09 10:10:00,64.98,65.07,64.91,65.03,119000.0,46.3465,46.4107,46.2966,46.3822,119000.0
2012-07-09 10:15:00,65.04,65.17,65.03,65.17,105800.0,46.3893,46.482,46.3822,46.482,105800.0
2012-07-09 10:20:00,65.17,65.2,65.01,65.1,65400.0,46.482,46.5034,46.3679,46.4321,65400.0
2012-07-09 10:25:00,65.1,65.36,65.09,65.35,84400.0,46.4321,46.6176,46.425,46.6104,84400.0
2012-07-09 10:30:00,65.35,65.43,65.31,65.33,77100.0,46.6104,46.6675,46.5819,46.5962,77100.0
2012-07-09 10:35:00,65.33,65.65,65.3,65.64,147700.0,46.5962,46.8244,46.5748,46.8173,147700.0
2012-07-09 10:40:00,65.64,65.78,65.59,65.71,50500.0,46.8173,46.9171,46.7816,46.8672,50500.0
2012-07-09 10:45:00,65.69,65.99,65.65,65.96,75800.0,46.8529,47.0669,46.8244,47.0455,75800.0
2012-07-09 10:50:00,65.97,66.01,65.78,65.81,108200.0,47.0526,47.0812,46.9171,46.9385,108200.0
2012-07-09 10:55:00,65.81,65.9,65.66,65.67,76200.0,46.9385,47.0027,46.8315,46.8387,76200.0
2012-07-09 11:00:00,65.67,65.67,65.47,65.53,71100.0,46.8387,46.8387,46.696,46.7388,71100.0
2012-07-09 11:05:00,65.54,65.64,65.52,65.58,46000.0,46.7459,46.8173,46.7317,46.7745,46000.0
2012-07-09 11:10:00,65.58,65.59,65.34,65.44,45600.0,46.7745,46.7816,46.6033,46.6746,45600.0
2012-07-09 11:15:00,65.42,65.52,65.39,65.47,52100.0,46.6604,46.7317,46.639,46.696,52100.0
2012-07-09 11:20:00,65.48,65.6,65.46,65.54,47200.0,46.7031,46.7887,46.6889,46.7459,47200.0
2012-07-09 11:25:00,65.55,65.7,65.52,65.67,77400.0,46.7531,46.8601,46.7317,46.8387,77400.0
2012-07-09 11:30:00,65.66,65.75,65.49,65.49,86400.0,46.8315,46.8957,46.7103,46.7103,86400.0
2012-07-09 11:35:00,65.48,65.54,65.44,65.46,36700.0,46.7031,46.7459,46.6746,46.6889,36700.0
2012-07-09 11:40:00,65.48,65.54,65.42,65.5,48500.0,46.7031,46.7459,46.6604,46.7174,48500.0
2012-07-09 11:45:00,65.5,65.54,65.45,65.48,27400.0,46.7174,46.7459,46.6817,46.7031,27400.0
2012-07-09 11:50:00,65.49,65.53,65.4,65.5,43300.0,46.7103,46.7388,46.6461,46.7174,43300.0
2012-07-09 11:55:00,65.5,65.52,65.39,65.45,37200.0,46.7174,46.7317,46.639,46.6817,37200.0
2012-07-09 12:00:00,65.45,65.55,65.41,65.55,37500.0,46.6817,46.7531,46.6532,46.7531,37500.0
2012-07-09 12:05:00,65.56,65.72,65.56,65.69,59700.0,46.7602,46.8743,46.7602,46.8529,59700.0
2012-07-09 12:10:00,65.69,65.74,65.66,65.69,37900.0,46.8529,46.8886,46.8315,46.8529,37900.0
2012-07-09 12:15:00,65.7,65.74,65.6,65.74,50700.0,46.8601,46.8886,46.7887,46.8886,50700.0
2012-07-09 12:20:00,65.73,65.89,65.73,65.81,48200.0,46.8815,46.9956,46.8815,46.9385,48200.0
2012-07-09 12:25:00,65.81,65.88,65.72,65.74,41100.0,46.9385,46.9884,46.8743,46.8886,41100.0
2012-07-09 12:30:00,65.76,65.85,65.75,65.76,23300.0,46.9029,46.967,46.8957,46.9029,23300.0
2012-07-09 12:35:00,65.75,65.79,65.62,65.7,26500.0,46.8957,46.9243,46.803,46.8601,26500.0
2012-07-09 12:40:00,65.72,65.72,65.63,65.65,27100.0,46.8743,46.8743,46.8101,46.8244,27100.0
2012-07-09 12:45:00,65.65,65.69,65.6,65.68,19500.0,46.8244,46.8529,46.7887,46.8458,19500.0
2012-07-09 12:50:00,65.71,65.78,65.65,65.68,23400.0,46.8672,46.9171,46.8244,46.8458,23400.0
2012-07-09 12:55:00,65.69,65.69,65.55,65.56,32300.0,46.8529,46.8529,46.7531,46.7602,32300.0
2012-07-09 13:00:00,65.55,65.78,65.54,65.74,38700.0,46.7531,46.9171,46.7459,46.8886,38700.0
2012-07-09 13:05:00,65.75,65.8,65.65,65.71,47500.0,46.8957,46.9314,46.8244,46.8672,47500.0
2012-07-09 13:10:00,65.72,65.72,65.62,65.64,26800.0,46.8743,46.8743,46.803,46.8173,26800.0
2012-07-09 13:15:00,65.65,65.84,65.62,65.84,29200.0,46.8244,46.9599,46.803,46.9599,29200.0
2012-07-09 13:20:00,65.83,65.94,65.83,65.93,37000.0,46.9528,47.0312,46.9528,47.0241,37000.0
2012-07-09 13:25:00,65.94,66.13,65.93,66.12,77500.0,47.0312,47.1668,47.0241,47.1596,77500.0
2012-07-09 13:30:00,66.11,66.14,66.06,66.08,94800.0,47.1525,47.1739,47.1168,47.1311,94800.0
2012-07-09 13:35:00,66.07,66.28,66.05,66.26,90300.0,47.124,47.2737,47.1097,47.2595,90300.0
2012-07-09 13:40:00,66.26,66.29,66.17,66.17,53600.0,47.2595,47.2809,47.1953,47.1953,53600.0
2012-07-09 13:45:00,66.17,66.17,65.97,65.97,45000.0,47.1953,47.1953,47.0526,47.0526,45000.0
2012-07-09 13:50:00,65.99,66.0,65.92,65.97,56700.0,47.0669,47.074,47.017,47.0526,56700.0
2012-07-09 13:55:00,65.97,66.0,65.96,66.0,17400.0,47.0526,47.074,47.0455,47.074,17400.0
2012-07-09 14:00:00,65.99,66.01,65.94,65.96,67400.0,47.0669,47.0812,47.0312,47.0455,67400.0
2012-07-09 14:05:00,65.95,66.02,65.9,65.99,45600.0,47.0384,47.0883,47.0027,47.0669,45600.0
2012-07-09 14:10:00,65.99,65.99,65.93,65.95,74100.0,47.0669,47.0669,47.0241,47.0384,74100.0
2012-07-09 14:15:00,65.95,65.95,65.75,65.83,67600.0,47.0384,47.0384,46.8957,46.9528,67600.0
2012-07-09 14:20:00,65.84,65.85,65.76,65.81,27600.0,46.9599,46.967,46.9029,46.9385,27600.0
2012-07-09 14:25:00,65.81,65.82,65.75,65.81,67400.0,46.9385,46.9456,46.8957,46.9385,67400.0
2012-07-09 14:30:00,65.81,65.89,65.78,65.89,41500.0,46.9385,46.9956,46.9171,46.9956,41500.0
2012-07-09 14:35:00,65.89,65.99,65.88,65.97,47200.0,46.9956,47.0669,46.9884,47.0526,47200.0
2012-07-09 14:40:00,65.96,65.97,65.78,65.85,43000.0,47.0455,47.0526,46.9171,46.967,43000.0
2012-07-09 14:45:00,65.84,65.87,65.7,65.76,55800.0,46.9599,46.9813,46.8601,46.9029,55800.0
2012-07-09 14:50:00,65.77,65.85,65.74,65.81,32300.0,46.91,46.967,46.8886,46.9385,32300.0
2012-07-09 14:55:00,65.81,65.81,65.66,65.75,31700.0,46.9385,46.9385,46.8315,46.8957,31700.0
2012-07-09 15:00:00,65.75,65.84,65.69,65.82,37200.0,46.8957,46.9599,46.8529,46.9456,37200.0
2012-07-09 15:05:00,65.82,65.83,65.73,65.77,40800.0,46.9456,46.9528,46.8815,46.91,40800.0
2012-07-09 15:10:00,65.77,65.77,65.6,65.61,38000.0,46.91,46.91,46.7887,46.7959,38000.0
2012-07-09 15:15:00,65.62,65.68,65.6,65.65,72700.0,46.803,46.8458,46.7887,46.8244,72700.0
2012-07-09 15:20:00,65.64,65.68,65.5,65.68,90600.0,46.8173,46.8458,46.7174,46.8458,90600.0
2012-07-09 15:25:00,65.68,65.84,65.62,65.77,68300.0,46.8458,46.9599,46.803,46.91,68300.0
2012-07-09 15:30:00,65.76,65.85,65.58,65.69,99400.0,46.9029,46.967,46.7745,46.8529,99400.0
2012-07-09 15:35:00,65.7,65.73,65.61,65.67,78300.0,46.8601,46.8815,46.7959,46.8387,78300.0
2012-07-09 15:40:00,65.68,65.83,65.64,65.79,63300.0,46.8458,46.9528,46.8173,46.9243,63300.0
2012-07-09 15:45:00,65.79,65.9,65.73,65.87,137300.0,46.9243,47.0027,46.8815,46.9813,137300.0
2012-07-09 15:50:00,65.87,65.92,65.81,65.9,166500.0,46.9813,47.017,46.9385,47.0027,166500.0
2012-07-09 15:55:00,65.9,65.97,65.79,65.82,271900.0,47.0027,47.0526,46.9243,46.9456,271900.0
2012-07-10 09:30:00,66.05,66.36,65.84,66.0,172400.0,47.1097,47.3308,46.9599,47.074,172400.0
2012-07-10 09:35:00,66.0,66.12,65.96,65.99,79700.0,47.074,47.1596,47.0455,47.0669,79700.0
2012-07-10 09:40:00,66.0,66.08,65.86,65.88,91100.0,47.074,47.1311,46.9742,46.9884,91100.0
2012-07-10 09:45:00,65.89,65.89,65.69,65.84,79400.0,46.9956,46.9956,46.8529,46.9599,79400.0
2012-07-10 09:50:00,65.86,65.98,65.7,65.88,71500.0,46.9742,47.0598,46.8601,46.9884,71500.0
2012-07-10 09:55:00,65.88,65.97,65.69,65.8,120500.0,46.9884,47.0526,46.8529,46.9314,120500.0
2012-07-10 10:00:00,65.81,65.82,65.56,65.58,102800.0,46.9385,46.9456,46.7602,46.7745,102800.0
2012-07-10 10:05:00,65.59,65.59,65.27,65.3,136800.0,46.7816,46.7816,46.5534,46.5748,136800.0
2012-07-10 10:10:00,65.3,65.48,65.29,65.38,211800.0,46.5748,46.7031,46.5676,46.6318,211800.0
2012-07-10 10:15:00,65.38,65.59,65.37,65.45,65800.0,46.6318,46.7816,46.6247,46.6817,65800.0
2012-07-10 10:20:00,65.45,65.83,65.43,65.71,142800.0,46.6817,46.9528,46.6675,46.8672,142800.0
2012-07-10 10:25:00,65.71,65.95,65.65,65.9,98800.0,46.8672,47.0384,46.8244,47.0027,98800.0
2012-07-10 10:30:00,65.9,65.97,65.81,65.81,76800.0,47.0027,47.0526,46.9385,46.9385,76800.0
2012-07-10 10:35:00,65.8,65.82,65.67,65.7,112200.0,46.9314,46.9456,46.8387,46.8601,112200.0
2012-07-10 10:40:00,65.7,65.75,65.61,65.75,96600.0,46.8601,46.8957,46.7959,46.8957,96600.0
2012-07-10 10:45:00,65.75,65.81,65.62,65.72,67500.0,46.8957,46.9385,46.803,46.8743,67500.0
2012-07-10 10:50:00,65.72,65.87,65.71,65.76,81400.0,46.8743,46.9813,46.8672,46.9029,81400.0
2012-07-10 10:55:00,65.75,65.79,65.62,65.76,69700.0,46.8957,46.9243,46.803,46.9029,69700.0
2012-07-10 11:00:00,65.76,65.81,65.68,65.75,81100.0,46.9029,46.9385,46.8458,46.8957,81100.0
2012-07-10 11:05:00,65.75,65.86,65.7,65.74,78500.0,46.8957,46.9742,46.8601,46.8886,78500.0
2012-07-10 11:10:00,65.75,65.9,65.7,65.85,102400.0,46.8957,47.0027,46.8601,46.967,102400.0
2012-07-10 11:15:00,65.85,65.92,65.76,65.91,64300.0,46.967,47.017,46.9029,47.0098,64300.0
2012-07-10 11:20:00,65.92,66.15,65.91,66.06,114700.0,47.017,47.181,47.0098,47.1168,114700.0
2012-07-10 11:25:00,66.05,66.08,65.83,65.83,69200.0,47.1097,47.1311,46.9528,46.9528,69200.0
2012-07-10 11:30:00,65.83,65.84,65.71,65.71,85500.0,46.9528,46.9599,46.8672,46.8672,85500.0
2012-07-10 11:35:00,65.72,65.77,65.67,65.7,68800.0,46.8743,46.91,46.8387,46.8601,68800.0
2012-07-10 11:40:00,65.71,65.72,65.5,65.56,97000.0,46.8672,46.8743,46.7174,46.7602,97000.0
2012-07-10 11:45:00,65.55,65.61,65.48,65.56,80900.0,46.7531,46.7959,46.7031,46.7602,80900.0
2012-07-10 11:50:00,65.56,65.74,65.56,65.69,63200.0,46.7602,46.8886,46.7602,46.8529,63200.0
2012-07-10 11:55:00,65.7,65.88,65.7,65.88,33200.0,46.8601,46.9884,46.8601,46.9884,33200.0
2012-07-10 12:00:00,65.88,65.88,65.74,65.84,152100.0,46.9884,46.9884,46.8886,46.9599,152100.0
2012-07-10 12:05:00,65.85,65.87,65.75,65.85,40400.0,46.967,46.9813,46.8957,46.967,40400.0
2012-07-10 12:10:00,65.85,65.95,65.79,65.94,44900.0,46.967,47.0384,46.9243,47.0312,44900.0
2012-07-10 12:15:00,65.94,65.95,65.77,65.87,55300.0,47.0312,47.0384,46.91,46.9813,55300.0
2012-07-10 12:20:00,65.87,65.99,65.87,65.95,57400.0,46.9813,47.0669,46.9813,47.0384,57400.0
2012-07-10 12:25:00,65.95,65.95,65.9,65.93,60400.0,47.0384,47.0384,47.0027,47.0241,60400.0
2012-07-10 12:30:00,65.93,66.0,65.93,65.99,41100.0,47.0241,47.074,47.0241,47.0669,41100.0
2012-07-10 12:35:00,66.0,66.09,65.99,66.09,67500.0,47.074,47.1382,47.0669,47.1382,67500.0
2012-07-10 12:40:00,66.09,66.1,65.98,66.06,75200.0,47.1382,47.1454,47.0598,47.1168,75200.0
2012-07-10 12:45:00,66.06,66.17,66.06,66.14,107400.0,47.1168,47.1953,47.1168,47.1739,107400.0
2012-07-10 12:50:00,66.13,66.2,66.13,66.2,44800.0,47.1668,47.2167,47.1668,47.2167,44800.0
2012-07-10 12:55:00,66.2,66.2,66.06,66.13,55600.0,47.2167,47.2167,47.1168,47.1668,55600.0
2012-07-10 13:00:00,66.13,66.22,66.12,66.19,57700.0,47.1668,47.2309,47.1596,47.2095,57700.0
2012-07-10 13:05:00,66.19,66.27,66.18,66.25,72700.0,47.2095,47.2666,47.2024,47.2523,72700.0
2012-07-10 13:10:00,66.26,66.26,66.13,66.16,52300.0,47.2595,47.2595,47.1668,47.1882,52300.0
2012-07-10 13:15:00,66.15,66.3,66.15,66.27,38900.0,47.181,47.288,47.181,47.2666,38900.0
2012-07-10 13:20:00,66.27,66.33,65.98,66.03,105600.0,47.2666,47.3094,47.0598,47.0954,105600.0
2012-07-10 13:25:00,66.03,66.03,65.84,65.87,90200.0,47.0954,47.0954,46.9599,46.9813,90200.0
2012-07-10 13:30:00,65.88,65.89,65.7,65.8,107500.0,46.9884,46.9956,46.8601,46.9314,107500.0
2012-07-10 13:35:00,65.77,65.81,65.67,65.68,75800.0,46.91,46.9385,46.8387,46.8458,75800.0
2012-07-10 13:40:00,65.68,65.8,65.67,65.76,39300.0,46.8458,46.9314,46.8387,46.9029,39300.0
2012-07-10 13:45:00,65.76,65.8,65.65,65.74,67600.0,46.9029,46.9314,46.8244,46.8886,67600.0
2012-07-10 13:50:00,65.74,65.81,65.67,65.81,40300.0,46.8886,46.9385,46.8387,46.9385,40300.0
2012-07-10 13:55:00,65.81,65.84,65.75,65.76,43600.0,46.9385,46.9599,46.8957,46.9029,43600.0
2012-07-10 14:00:00,65.76,65.83,65.72,65.81,75600.0,46.9029,46.9528,46.8743,46.9385,75600.0
2012-07-10 14:05:00,65.81,65.82,65.73,65.75,31100.0,46.9385,46.9456,46.8815,46.8957,31100.0
2012-07-10 14:10:00,65.75,65.76,65.55,65.58,88700.0,46.8957,46.9029,46.7531,46.7745,88700.0
2012-07-10 14:15:00,65.58,65.59,65.4,65.4,83400.0,46.7745,46.7816,46.6461,46.6461,83400.0
2012-07-10 14:20:00,65.42,65.51,65.31,65.33,84900.0,46.6604,46.7245,46.5819,46.5962,84900.0
2012-07-10 14:25:00,65.33,65.5,65.31,65.47,70300.0,46.5962,46.7174,46.5819,46.696,70300.0
2012-07-10 14:30:00,65.46,65.46,65.04,65.17,283100.0,46.6889,46.6889,46.3893,46.482,283100.0
2012-07-10 14:35:00,65.16,65.43,65.12,65.38,56900.0,46.4749,46.6675,46.4464,46.6318,56900.0
2012-07-10 14:40:00,65.38,65.38,65.16,65.19,33200.0,46.6318,46.6318,46.4749,46.4963,33200.0
2012-07-10 14:45:00,65.19,65.22,65.13,65.14,59200.0,46.4963,46.5177,46.4535,46.4606,59200.0
2012-07-10 14:50:00,65.14,65.22,64.84,65.0,108000.0,46.4606,46.5177,46.2467,46.3608,108000.0
2012-07-10 14:55:00,65.0,65.06,64.93,65.01,75900.0,46.3608,46.4036,46.3109,46.3679,75900.0
2012-07-10 15:00:00,65.01,65.16,64.96,65.07,58600.0,46.3679,46.4749,46.3323,46.4107,58600.0
2012-07-10 15:05:00,65.07,65.14,64.96,64.96,67700.0,46.4107,46.4606,46.3323,46.3323,67700.0
2012-07-10 15:10:00,64.97,65.0,64.84,64.85,91500.0,46.3394,46.3608,46.2467,46.2538,91500.0
2012-07-10 15:15:00,64.87,64.94,64.79,64.86,77500.0,46.2681,46.318,46.211,46.2609,77500.0
2012-07-10 15:20:00,64.87,64.91,64.78,64.81,104000.0,46.2681,46.2966,46.2039,46.2253,104000.0
2012-07-10 15:25:00,64.82,64.83,64.74,64.75,163000.0,46.2324,46.2395,46.1753,46.1825,163000.0
2012-07-10 15:30:00,64.75,64.76,64.61,64.69,168300.0,46.1825,46.1896,46.0826,46.1397,168300.0
2012-07-10 15:35:00,64.68,64.69,64.58,64.61,143200.0,46.1326,46.1397,46.0612,46.0826,143200.0
2012-07-10 15:40:00,64.6,64.67,64.5,64.65,225500.0,46.0755,46.1254,46.0042,46.1112,225500.0
2012-07-10 15:45:00,64.64,64.81,64.62,64.7,253400.0,46.104,46.2253,46.0898,46.1468,253400.0
2012-07-10 15:50:00,64.71,65.06,64.7,65.04,222100.0,46.1539,46.4036,46.1468,46.3893,222100.0
2012-07-10 15:55:00,65.03,65.16,65.0,65.0,370900.0,46.3822,46.4749,46.3608,46.3608,370900.0
2012-07-11 09:30:00,65.18,65.49,64.9,65.25,152300.0,46.4892,46.7103,46.2895,46.5391,152300.0
2012-07-11 09:35:00,65.23,65.4,65.08,65.29,80400.0,46.5248,46.6461,46.4178,46.5676,80400.0
2012-07-11 09:40:00,65.31,65.79,65.29,65.46,110400.0,46.5819,46.9243,46.5676,46.6889,110400.0
2012-07-11 09:45:00,65.45,65.58,65.35,65.56,104600.0,46.6817,46.7745,46.6104,46.7602,104600.0
2012-07-11 09:50:00,65.56,65.82,65.56,65.7,91700.0,46.7602,46.9456,46.7602,46.8601,91700.0
2012-07-11 09:55:00,65.69,65.71,65.53,65.63,80300.0,46.8529,46.8672,46.7388,46.8101,80300.0
2012-07-11 10:00:00,65.63,65.74,65.54,65.74,82300.0,46.8101,46.8886,46.7459,46.8886,82300.0
2012-07-11 10:05:00,65.73,65.89,65.68,65.72,110900.0,46.8815,46.9956,46.8458,46.8743,110900.0
2012-07-11 10:10:00,65.71,65.8,65.35,65.41,161600.0,46.8672,46.9314,46.6104,46.6532,161600.0
2012-07-11 10:15:00,65.4,65.65,65.36,65.64,47600.0,46.6461,46.8244,46.6176,46.8173,47600.0
2012-07-11 10:20:00,65.65,65.74,65.46,65.65,71100.0,46.8244,46.8886,46.6889,46.8244,71100.0
2012-07-11 10:25:00,65.64,65.64,65.51,65.51,68500.0,46.8173,46.8173,46.7245,46.7245,68500.0
2012-07-11 10:30:00,65.52,65.67,65.25,65.35,114400.0,46.7317,46.8387,46.5391,46.6104,114400.0
2012-07-11 10:35:00,65.36,65.41,65.26,65.28,46000.0,46.6176,46.6532,46.5462,46.5605,46000.0
2012-07-11 10:40:00,65.29,65.69,65.29,65.69,45300.0,46.5676,46.8529,46.5676,46.8529,45300.0
2012-07-11 10:45:00,65.69,65.7,65.39,65.45,64700.0,46.8529,46.8601,46.639,46.6817,64700.0
2012-07-11 10:50:00,65.44,65.55,65.35,65.38,52500.0,46.6746,46.7531,46.6104,46.6318,52500.0
2012-07-11 10:55:00,65.37,65.53,65.35,65.38,55800.0,46.6247,46.7388,46.6104,46.6318,55800.0
2012-07-11 11:00:00,65.37,65.71,65.35,65.67,46700.0,46.6247,46.8672,46.6104,46.8387,46700.0
2012-07-11 11:05:00,65.67,65.85,65.64,65.81,58300.0,46.8387,46.967,46.8173,46.9385,58300.0
2012-07-11 11:10:00,65.8,65.94,65.78,65.78,159800.0,46.9314,47.0312,46.9171,46.9171,159800.0
2012-07-11 11:15:00,65.77,65.98,65.73,65.88,78400.0,46.91,47.0598,46.8815,46.9884,78400.0
2012-07-11 11:20:00,65.88,65.97,65.86,65.95,64000.0,46.9884,47.0526,46.9742,47.0384,64000.0
2012-07-11 11:25:00,65.94,66.0,65.79,65.8,144200.0,47.0312,47.074,46.9243,46.9314,144200.0
2012-07-11 11:30:00,65.81,65.96,65.77,65.87,99800.0,46.9385,47.0455,46.91,46.9813,99800.0
2012-07-11 11:35:00,65.85,65.98,65.82,65.89,58100.0,46.967,47.0598,46.9456,46.9956,58100.0
2012-07-11 11:40:00,65.89,65.93,65.81,65.82,32600.0,46.9956,47.0241,46.9385,46.9456,32600.0
2012-07-11 11:45:00,65.84,65.99,65.79,65.9,73100.0,46.9599,47.0669,46.9243,47.0027,73100.0
2012-07-11 11:50:00,65.89,65.89,65.74,65.75,40200.0,46.9956,46.9956,46.8886,46.8957,40200.0
2012-07-11 11:55:00,65.77,65.8,65.62,65.74,91000.0,46.91,46.9314,46.803,46.8886,91000.0
2012-07-11 12:00:00,65.75,66.0,65.75,65.98,67400.0,46.8957,47.074,46.8957,47.0598,67400.0
2012-07-11 12:05:00,65.98,66.13,65.95,66.07,84200.0,47.0598,47.1668,47.0384,47.124,84200.0
2012-07-11 12:10:00,66.07,66.15,65.97,65.99,36300.0,47.124,47.181,47.0526,47.0669,36300.0
2012-07-11 12:15:00,65.98,66.05,65.96,65.99,52900.0,47.0598,47.1097,47.0455,47.0669,52900.0
2012-07-11 12:20:00,65.99,66.01,65.85,65.85,29500.0,47.0669,47.0812,46.967,46.967,29500.0
2012-07-11 12:25:00,65.85,65.87,65.8,65.85,63900.0,46.967,46.9813,46.9314,46.967,63900.0
2012-07-11 12:30:00,65.85,65.93,65.8,65.82,58200.0,46.967,47.0241,46.9314,46.9456,58200.0
2012-07-11 12:35:00,65.82,65.84,65.73,65.75,78400.0,46.9456,46.9599,46.8815,46.8957,78400.0
2012-07-11 12:40:00,65.76,65.82,65.76,65.79,73500.0,46.9029,46.9456,46.9029,46.9243,73500.0
2012-07-11 12:45:00,65.79,65.9,65.78,65.86,63400.0,46.9243,47.0027,46.9171,46.9742,63400.0
2012-07-11 12:50:00,65.85,65.96,65.85,65.87,32800.0,46.967,47.0455,46.967,46.9813,32800.0
2012-07-11 12:55:00,65.85,66.01,65.83,65.91,33900.0,46.967,47.0812,46.9528,47.0098,33900.0
2012-07-11 13:00:00,65.93,65.93,65.77,65.85,45200.0,47.0241,47.0241,46.91,46.967,45200.0
2012-07-11 13:05:00,65.84,65.89,65.82,65.88,30500.0,46.9599,46.9956,46.9456,46.9884,30500.0
2012-07-11 13:10:00,65.86,65.88,65.76,65.81,60000.0,46.9742,46.9884,46.9029,46.9385,60000.0
2012-07-11 13:15:00,65.79,65.83,65.71,65.73,64500.0,46.9243,46.9528,46.8672,46.8815,64500.0
2012-07-11 13:20:00,65.74,65.84,65.72,65.8,34800.0,46.8886,46.9599,46.8743,46.9314,34800.0
2012-07-11 13:25:00,65.79,65.82,65.74,65.8,40000.0,46.9243,46.9456,46.8886,46.9314,40000.0
2012-07-11 13:30:00,65.81,65.83,65.75,65.82,100700.0,46.9385,46.9528,46.8957,46.9456,100700.0
2012-07-11 13:35:00,65.83,65.84,65.73,65.8,73200.0,46.9528,46.9599,46.8815,46.9314,73200.0
2012-07-11 13:40:00,65.8,65.88,65.78,65.88,36200.0,46.9314,46.9884,46.9171,46.9884,36200.0
2012-07-11 13:45:00,65.89,65.99,65.88,65.98,28300.0,46.9956,47.0669,46.9884,47.0598,28300.0
2012-07-11 13:50:00,65.97,65.97,65.72,65.76,40400.0,47.0526,47.0526,46.8743,46.9029,40400.0
2012-07-11 13:55:00,65.77,65.88,65.76,65.8,59100.0,46.91,46.9884,46.9029,46.9314,59100.0
2012-07-11 14:00:00,65.81,65.99,65.28,65.47,151900.0,46.9385,47.0669,46.5605,46.696,151900.0
2012-07-11 14:05:00,65.47,65.56,65.24,65.49,68900.0,46.696,46.7602,46.532,46.7103,68900.0
2012-07-11 14:10:00,65.51,65.56,65.34,65.37,54000.0,46.7245,46.7602,46.6033,46.6247,54000.0
2012-07-11 14:15:00,65.36,65.49,65.27,65.39,82500.0,46.6176,46.7103,46.5534,46.639,82500.0
2012-07-11 14:20:00,65.39,65.54,65.31,65.31,69800.0,46.639,46.7459,46.5819,46.5819,69800.0
2012-07-11 14:25:00,65.3,65.39,65.2,65.35,55900.0,46.5748,46.639,46.5034,46.6104,55900.0
2012-07-11 14:30:00,65.32,65.32,65.18,65.31,72700.0,46.589,46.589,46.4892,46.5819,72700.0
2012-07-11 14:35:00,65.32,65.41,65.32,65.38,48800.0,46.589,46.6532,46.589,46.6318,48800.0
2012-07-11 14:40:00,65.36,65.51,65.33,65.49,37200.0,46.6176,46.7245,46.5962,46.7103,37200.0
2012-07-11 14:45:00,65.52,65.6,65.4,65.53,47700.0,46.7317,46.7887,46.6461,46.7388,47700.0
2012-07-11 14:50:00,65.53,65.6,65.46,65.48,57600.0,46.7388,46.7887,46.6889,46.7031,57600.0
2012-07-11 14:55:00,65.47,65.6,65.47,65.51,55300.0,46.696,46.7887,46.696,46.7245,55300.0
2012-07-11 15:00:00,65.52,65.75,65.52,65.61,76500.0,46.7317,46.8957,46.7317,46.7959,76500.0
2012-07-11 15:05:00,65.62,65.68,65.56,65.66,66700.0,46.803,46.8458,46.7602,46.8315,66700.0
2012-07-11 15:10:00,65.66,65.69,65.55,65.66,68800.0,46.8315,46.8529,46.7531,46.8315,68800.0
2012-07-11 15:15:00,65.67,65.69,65.47,65.64,72700.0,46.8387,46.8529,46.696,46.8173,72700.0
2012-07-11 15:20:00,65.63,65.63,65.4,65.56,73200.0,46.8101,46.8101,46.6461,46.7602,73200.0
2012-07-11 15:25:00,65.54,65.56,65.34,65.46,53700.0,46.7459,46.7602,46.6033,46.6889,53700.0
2012-07-11 15:30:00,65.47,65.55,65.38,65.49,101500.0,46.696,46.7531,46.6318,46.7103,101500.0
2012-07-11 15:35:00,65.49,65.55,65.41,65.52,70800.0,46.7103,46.7531,46.6532,46.7317,70800.0
2012-07-11 15:40:00,65.53,65.75,65.52,65.74,106600.0,46.7388,46.8957,46.7317,46.8886,106600.0
2012-07-11 15:45:00,65.75,65.95,65.74,65.89,190400.0,46.8957,47.0384,46.8886,46.9956,190400.0
2012-07-11 15:50:00,65.89,65.98,65.81,65.84,236400.0,46.9956,47.0598,46.9385,46.9599,236400.0
2012-07-11 15:55:00,65.83,65.88,65.66,65.69,384800.0,46.9528,46.9884,46.8315,46.8529,384800.0
2012-07-12 09:30:00,64.81,65.01,64.72,64.76,114300.0,46.2253,46.3679,46.1611,46.1896,114300.0
2012-07-12 09:35:00,64.73,65.24,64.55,65.19,80800.0,46.1682,46.532,46.0398,46.4963,80800.0
2012-07-12 09:40:00,65.19,65.19,64.72,64.85,76200.0,46.4963,46.4963,46.1611,46.2538,76200.0
2012-07-12 09:45:00,64.84,65.0,64.72,64.75,67100.0,46.2467,46.3608,46.1611,46.1825,67100.0
2012-07-12 09:50:00,64.75,64.75,64.45,64.46,210200.0,46.1825,46.1825,45.9685,45.9756,210200.0
2012-07-12 09:55:00,64.45,64.54,64.26,64.47,200400.0,45.9685,46.0327,45.833,45.9828,200400.0
2012-07-12 10:00:00,64.45,64.58,64.38,64.47,72500.0,45.9685,46.0612,45.9186,45.9828,72500.0
2012-07-12 10:05:00,64.47,64.6,64.37,64.57,71500.0,45.9828,46.0755,45.9114,46.0541,71500.0
2012-07-12 10:10:00,64.54,64.54,64.39,64.51,60300.0,46.0327,46.0327,45.9257,46.0113,60300.0
2012-07-12 10:15:00,64.51,64.52,64.34,64.36,31900.0,46.0113,46.0184,45.89,45.9043,31900.0
2012-07-12 10:20:00,64.36,64.56,64.35,64.36,40200.0,45.9043,46.047,45.8972,45.9043,40200.0
2012-07-12 10:25:00,64.38,64.6,64.33,64.59,25100.0,45.9186,46.0755,45.8829,46.0684,25100.0
2012-07-12 10:30:00,64.57,64.57,64.42,64.47,26400.0,46.0541,46.0541,45.9471,45.9828,26400.0
2012-07-12 10:35:00,64.46,64.5,64.39,64.4,60200.0,45.9756,46.0042,45.9257,45.9328,60200.0
2012-07-12 10:40:00,64.39,64.44,64.33,64.38,63500.0,45.9257,45.9614,45.8829,45.9186,63500.0
2012-07-12 10:45:00,64.38,64.4,64.25,64.27,40300.0,45.9186,45.9328,45.8259,45.8401,40300.0
2012-07-12 10:50:00,64.27,64.31,64.19,64.27,50200.0,45.8401,45.8687,45.7831,45.8401,50200.0
2012-07-12 10:55:00,64.27,64.48,64.23,64.39,51500.0,45.8401,45.9899,45.8116,45.9257,51500.0
2012-07-12 11:00:00,64.39,64.72,64.31,64.72,131400.0,45.9257,46.1611,45.8687,46.1611,131400.0
2012-07-12 11:05:00,64.71,64.84,64.7,64.82,79500.0,46.1539,46.2467,46.1468,46.2324,79500.0
2012-07-12 11:10:00,64.84,64.86,64.63,64.78,37300.0,46.2467,46.2609,46.0969,46.2039,37300.0
2012-07-12 11:15:00,64.8,64.83,64.66,64.69,23900.0,46.2181,46.2395,46.1183,46.1397,23900.0
2012-07-12 11:20:00,64.71,64.84,64.63,64.67,44600.0,46.1539,46.2467,46.0969,46.1254,44600.0
2012-07-12 11:25:00,64.68,64.89,64.67,64.8,28000.0,46.1326,46.2823,46.1254,46.2181,28000.0
2012-07-12 11:30:00,64.8,64.86,64.65,64.67,23200.0,46.2181,46.2609,46.1112,46.1254,23200.0
2012-07-12 11:35:00,64.69,64.76,64.59,64.63,35000.0,46.1397,46.1896,46.0684,46.0969,35000.0
2012-07-12 11:40:00,64.63,64.76,64.6,64.76,24500.0,46.0969,46.1896,46.0755,46.1896,24500.0
2012-07-12 11:45:00,64.76,64.93,64.71,64.9,65500.0,46.1896,46.3109,46.1539,46.2895,65500.0
2012-07-12 11:50:00,64.9,64.94,64.79,64.85,37900.0,46.2895,46.318,46.211,46.2538,37900.0
2012-07-12 11:55:00,64.85,65.03,64.83,64.95,61200.0,46.2538,46.3822,46.2395,46.3251,61200.0
2012-07-12 12:00:00,64.95,65.01,64.93,64.95,26600.0,46.3251,46.3679,46.3109,46.3251,26600.0
2012-07-12 12:05:00,64.95,65.01,64.9,65.01,46000.0,46.3251,46.3679,46.2895,46.3679,46000.0
2012-07-12 12:10:00,65.0,65.0,64.91,64.98,28800.0,46.3608,46.3608,46.2966,46.3465,28800.0
2012-07-12 12:15:00,64.97,65.02,64.94,64.95,48200.0,46.3394,46.3751,46.318,46.3251,48200.0
2012-07-12 12:20:00,64.95,65.01,64.92,64.96,51600.0,46.3251,46.3679,46.3037,46.3323,51600.0
2012-07-12 12:25:00,64.97,65.04,64.95,65.0,72600.0,46.3394,46.3893,46.3251,46.3608,72600.0
2012-07-12 12:30:00,65.0,65.1,64.91,64.97,58000.0,46.3608,46.4321,46.2966,46.3394,58000.0
2012-07-12 12:35:00,64.94,65.02,64.89,64.98,50500.0,46.318,46.3751,46.2823,46.3465,50500.0
2012-07-12 12:40:00,64.98,65.0,64.88,64.92,37900.0,46.3465,46.3608,46.2752,46.3037,37900.0
2012-07-12 12:45:00,64.94,64.94,64.84,64.89,24000.0,46.318,46.318,46.2467,46.2823,24000.0
2012-07-12 12:50:00,64.89,64.89,64.78,64.78,21800.0,46.2823,46.2823,46.2039,46.2039,21800.0
2012-07-12 12:55:00,64.77,64.9,64.76,64.89,45100.0,46.1967,46.2895,46.1896,46.2823,45100.0
2012-07-12 13:00:00,64.9,64.93,64.77,64.85,45400.0,46.2895,46.3109,46.1967,46.2538,45400.0
2012-07-12 13:05:00,64.85,64.99,64.83,64.93,19900.0,46.2538,46.3537,46.2395,46.3109,19900.0
2012-07-12 13:10:00,64.93,65.06,64.93,64.95,36400.0,46.3109,46.4036,46.3109,46.3251,36400.0
2012-07-12 13:15:00,64.97,65.07,64.95,65.04,27900.0,46.3394,46.4107,46.3251,46.3893,27900.0
2012-07-12 13:20:00,65.03,65.1,65.01,65.01,26700.0,46.3822,46.4321,46.3679,46.3679,26700.0
2012-07-12 13:25:00,65.01,65.15,64.93,64.95,46900.0,46.3679,46.4678,46.3109,46.3251,46900.0
2012-07-12 13:30:00,64.95,65.08,64.94,64.98,64600.0,46.3251,46.4178,46.318,46.3465,64600.0
2012-07-12 13:35:00,64.97,65.12,64.96,65.07,42600.0,46.3394,46.4464,46.3323,46.4107,42600.0
2012-07-12 13:40:00,65.07,65.21,65.07,65.17,57100.0,46.4107,46.5106,46.4107,46.482,57100.0
2012-07-12 13:45:00,65.19,65.28,65.1,65.2,41800.0,46.4963,46.5605,46.4321,46.5034,41800.0
2012-07-12 13:50:00,65.2,65.29,65.07,65.13,90900.0,46.5034,46.5676,46.4107,46.4535,90900.0
2012-07-12 13:55:00,65.14,65.18,65.01,65.05,35800.0,46.4606,46.4892,46.3679,46.3965,35800.0
2012-07-12 14:00:00,65.05,65.07,64.87,64.87,60200.0,46.3965,46.4107,46.2681,46.2681,60200.0
2012-07-12 14:05:00,64.88,65.28,64.87,65.28,89600.0,46.2752,46.5605,46.2681,46.5605,89600.0
2012-07-12 14:10:00,65.29,65.38,65.04,65.1,62900.0,46.5676,46.6318,46.3893,46.4321,62900.0
2012-07-12 14:15:00,65.11,65.26,65.02,65.12,44500.0,46.4392,46.5462,46.3751,46.4464,44500.0
2012-07-12 14:20:00,65.12,65.21,65.08,65.11,38600.0,46.4464,46.5106,46.4178,46.4392,38600.0
2012-07-12 14:25:00,65.13,65.22,65.08,65.11,47100.0,46.4535,46.5177,46.4178,46.4392,47100.0
2012-07-12 14:30:00,65.12,65.2,65.05,65.09,59500.0,46.4464,46.5034,46.3965,46.425,59500.0
2012-07-12 14:35:00,65.08,65.14,65.0,65.11,53500.0,46.4178,46.4606,46.3608,46.4392,53500.0
2012-07-12 14:40:00,65.11,65.17,65.05,65.13,25900.0,46.4392,46.482,46.3965,46.4535,25900.0
2012-07-12 14:45:00,65.13,65.14,64.96,64.99,53400.0,46.4535,46.4606,46.3323,46.3537,53400.0
2012-07-12 14:50:00,65.0,65.14,65.0,65.05,31200.0,46.3608,46.4606,46.3608,46.3965,31200.0
2012-07-12 14:55:00,65.06,65.17,65.06,65.13,39800.0,46.4036,46.482,46.4036,46.4535,39800.0
2012-07-12 15:00:00,65.13,65.22,65.12,65.19,59500.0,46.4535,46.5177,46.4464,46.4963,59500.0
2012-07-12 15:05:00,65.21,65.24,65.14,65.23,34100.0,46.5106,46.532,46.4606,46.5248,34100.0
2012-07-12 15:10:00,65.22,65.33,65.22,65.25,33900.0,46.5177,46.5962,46.5177,46.5391,33900.0
2012-07-12 15:15:00,65.25,65.35,65.15,65.26,102300.0,46.5391,46.6104,46.4678,46.5462,102300.0
2012-07-12 15:20:00,65.25,65.53,65.18,65.52,75700.0,46.5391,46.7388,46.4892,46.7317,75700.0
2012-07-12 15:25:00,65.52,65.58,65.46,65.5,111900.0,46.7317,46.7745,46.6889,46.7174,111900.0
2012-07-12 15:30:00,65.5,65.7,65.48,65.63,179300.0,46.7174,46.8601,46.7031,46.8101,179300.0
2012-07-12 15:35:00,65.64,65.67,65.59,65.61,150900.0,46.8173,46.8387,46.7816,46.7959,150900.0
2012-07-12 15:40:00,65.61,65.73,65.61,65.65,122800.0,46.7959,46.8815,46.7959,46.8244,122800.0
2012-07-12 15:45:00,65.64,65.74,65.53,65.6,260300.0,46.8173,46.8886,46.7388,46.7887,260300.0
2012-07-12 15:50:00,65.6,65.6,65.5,65.55,347400.0,46.7887,46.7887,46.7174,46.7531,347400.0
2012-07-12 15:55:00,65.54,65.55,65.33,65.39,372700.0,46.7459,46.7531,46.5962,46.639,372700.0
2012-07-13 09:30:00,65.44,65.73,65.42,65.65,96200.0,46.6746,46.8815,46.6604,46.8244,96200.0
2012-07-13 09:35:00,65.63,66.0,65.51,65.96,98500.0,46.8101,47.074,46.7245,47.0455,98500.0
2012-07-13 09:40:00,65.96,66.27,65.82,66.27,84000.0,47.0455,47.2666,46.9456,47.2666,84000.0
2012-07-13 09:45:00,66.24,66.34,66.17,66.28,92600.0,47.2452,47.3165,47.1953,47.2737,92600.0
2012-07-13 09:50:00,66.25,66.32,66.12,66.16,91200.0,47.2523,47.3023,47.1596,47.1882,91200.0
2012-07-13 09:55:00,66.16,66.29,66.13,66.25,65000.0,47.1882,47.2809,47.1668,47.2523,65000.0
2012-07-13 10:00:00,66.26,66.39,66.2,66.38,50800.0,47.2595,47.3522,47.2167,47.3451,50800.0
2012-07-13 10:05:00,66.39,66.58,66.36,66.46,100000.0,47.3522,47.4877,47.3308,47.4021,100000.0
2012-07-13 10:10:00,66.46,66.51,66.2,66.3,47500.0,47.4021,47.4378,47.2167,47.288,47500.0
2012-07-13 10:15:00,66.31,66.31,66.21,66.3,17800.0,47.2951,47.2951,47.2238,47.288,17800.0
2012-07-13 10:20:00,66.3,66.31,66.2,66.24,40500.0,47.288,47.2951,47.2167,47.2452,40500.0
2012-07-13 10:25:00,66.23,66.24,66.13,66.14,40500.0,47.2381,47.2452,47.1668,47.1739,40500.0
2012-07-13 10:30:00,66.15,66.25,66.1,66.23,49000.0,47.181,47.2523,47.1454,47.2381,49000.0
2012-07-13 10:35:00,66.24,66.42,66.24,66.42,104400.0,47.2452,47.3736,47.2452,47.3736,104400.0
2012-07-13 10:40:00,66.4,66.41,66.28,66.31,51500.0,47.3593,47.3665,47.2737,47.2951,51500.0
2012-07-13 10:45:00,66.32,66.35,66.26,66.29,86200.0,47.3023,47.3237,47.2595,47.2809,86200.0
2012-07-13 10:50:00,66.32,66.36,66.29,66.35,48000.0,47.3023,47.3308,47.2809,47.3237,48000.0
2012-07-13 10:55:00,66.35,66.35,66.24,66.25,47400.0,47.3237,47.3237,47.2452,47.2523,47400.0
2012-07-13 11:00:00,66.25,66.27,66.1,66.1,87300.0,47.2523,47.2666,47.1454,47.1454,87300.0
2012-07-13 11:05:00,66.11,66.22,66.09,66.2,82200.0,47.1525,47.2309,47.1382,47.2167,82200.0
2012-07-13 11:10:00,66.21,66.22,66.1,66.21,60700.0,47.2238,47.2309,47.1454,47.2238,60700.0
2012-07-13 11:15:00,66.22,66.27,66.14,66.2,38000.0,47.2309,47.2666,47.1739,47.2167,38000.0
2012-07-13 11:20:00,66.2,66.3,66.17,66.24,37800.0,47.2167,47.288,47.1953,47.2452,37800.0
2012-07-13 11:25:00,66.26,66.26,66.11,66.14,36500.0,47.2595,47.2595,47.1525,47.1739,36500.0
2012-07-13 11:30:00,66.13,66.31,66.11,66.31,47000.0,47.1668,47.2951,47.1525,47.2951,47000.0
2012-07-13 11:35:00,66.31,66.32,66.22,66.25,48000.0,47.2951,47.3023,47.2309,47.2523,48000.0
2012-07-13 11:40:00,66.26,66.35,66.25,66.33,39100.0,47.2595,47.3237,47.2523,47.3094,39100.0
2012-07-13 11:45:00,66.34,66.4,66.23,66.26,52200.0,47.3165,47.3593,47.2381,47.2595,52200.0
2012-07-13 11:50:00,66.25,66.35,66.25,66.28,29100.0,47.2523,47.3237,47.2523,47.2737,29100.0
2012-07-13 11:55:00,66.28,66.39,66.28,66.37,32400.0,47.2737,47.3522,47.2737,47.3379,32400.0
2012-07-13 12:00:00,66.36,66.48,66.33,66.48,34700.0,47.3308,47.4164,47.3094,47.4164,34700.0
2012-07-13 12:05:00,66.47,66.5,66.43,66.48,23200.0,47.4093,47.4307,47.3807,47.4164,23200.0
2012-07-13 12:10:00,66.48,66.55,66.43,66.5,38900.0,47.4164,47.4663,47.3807,47.4307,38900.0
2012-07-13 12:15:00,66.48,66.52,66.47,66.49,12000.0,47.4164,47.4449,47.4093,47.4235,12000.0
2012-07-13 12:20:00,66.5,66.52,66.39,66.51,30200.0,47.4307,47.4449,47.3522,47.4378,30200.0
2012-07-13 12:25:00,66.51,66.56,66.49,66.51,33700.0,47.4378,47.4734,47.4235,47.4378,33700.0
2012-07-13 12:30:00,66.52,66.57,66.46,66.55,28500.0,47.4449,47.4806,47.4021,47.4663,28500.0
2012-07-13 12:35:00,66.53,66.57,66.5,66.55,21100.0,47.4521,47.4806,47.4307,47.4663,21100.0
2012-07-13 12:40:00,66.55,66.59,66.53,66.54,28100.0,47.4663,47.4948,47.4521,47.4592,28100.0
2012-07-13 12:45:00,66.54,66.54,66.45,66.45,58400.0,47.4592,47.4592,47.395,47.395,58400.0
2012-07-13 12:50:00,66.45,66.54,66.43,66.47,61800.0,47.395,47.4592,47.3807,47.4093,61800.0
2012-07-13 12:55:00,66.48,66.51,66.45,66.48,23500.0,47.4164,47.4378,47.395,47.4164,23500.0
2012-07-13 13:00:00,66.48,66.49,66.41,66.42,19400.0,47.4164,47.4235,47.3665,47.3736,19400.0
2012-07-13 13:05:00,66.4,66.48,66.4,66.43,16700.0,47.3593,47.4164,47.3593,47.3807,16700.0
2012-07-13 13:10:00,66.44,66.48,66.36,66.43,38100.0,47.3879,47.4164,47.3308,47.3807,38100.0
2012-07-13 13:15:00,66.43,66.47,66.4,66.46,14800.0,47.3807,47.4093,47.3593,47.4021,14800.0
2012-07-13 13:20:00,66.46,66.5,66.42,66.42,24800.0,47.4021,47.4307,47.3736,47.3736,24800.0
2012-07-13 13:25:00,66.43,66.43,66.39,66.4,19500.0,47.3807,47.3807,47.3522,47.3593,19500.0
2012-07-13 13:30:00,66.4,66.44,66.37,66.39,22900.0,47.3593,47.3879,47.3379,47.3522,22900.0
2012-07-13 13:35:00,66.36,66.43,66.35,66.41,28400.0,47.3308,47.3807,47.3237,47.3665,28400.0
2012-07-13 13:40:00,66.42,66.48,66.4,66.46,20800.0,47.3736,47.4164,47.3593,47.4021,20800.0
2012-07-13 13:45:00,66.47,66.5,66.45,66.48,23300.0,47.4093,47.4307,47.395,47.4164,23300.0
2012-07-13 13:50:00,66.49,66.53,66.43,66.52,33400.0,47.4235,47.4521,47.3807,47.4449,33400.0
2012-07-13 13:55:00,66.51,66.55,66.48,66.51,22300.0,47.4378,47.4663,47.4164,47.4378,22300.0
2012-07-13 14:00:00,66.51,66.58,66.51,66.52,37000.0,47.4378,47.4877,47.4378,47.4449,37000.0
2012-07-13 14:05:00,66.51,66.57,66.51,66.53,32700.0,47.4378,47.4806,47.4378,47.4521,32700.0
2012-07-13 14:10:00,66.55,66.56,66.5,66.56,22500.0,47.4663,47.4734,47.4307,47.4734,22500.0
2012-07-13 14:15:00,66.55,66.59,66.49,66.59,71900.0,47.4663,47.4948,47.4235,47.4948,71900.0
2012-07-13 14:20:00,66.59,66.61,66.56,66.56,63900.0,47.4948,47.5091,47.4734,47.4734,63900.0
2012-07-13 14:25:00,66.56,66.59,66.52,66.53,37200.0,47.4734,47.4948,47.4449,47.4521,37200.0
2012-07-13 14:30:00,66.52,66.58,66.49,66.56,36700.0,47.4449,47.4877,47.4235,47.4734,36700.0
2012-07-13 14:35:00,66.56,66.62,66.52,66.58,45400.0,47.4734,47.5162,47.4449,47.4877,45400.0
2012-07-13 14:40:00,66.59,66.64,66.57,66.64,37000.0,47.4948,47.5305,47.4806,47.5305,37000.0
2012-07-13 14:45:00,66.63,66.64,66.59,66.63,48000.0,47.5234,47.5305,47.4948,47.5234,48000.0
2012-07-13 14:50:00,66.62,66.66,66.6,66.65,35000.0,47.5162,47.5448,47.502,47.5376,35000.0
2012-07-13 14:55:00,66.64,66.72,66.63,66.72,100600.0,47.5305,47.5876,47.5234,47.5876,100600.0
2012-07-13 15:00:00,66.72,66.84,66.72,66.83,77200.0,47.5876,47.6732,47.5876,47.666,77200.0
2012-07-13 15:05:00,66.82,66.83,66.75,66.79,43300.0,47.6589,47.666,47.609,47.6375,43300.0
2012-07-13 15:10:00,66.79,66.93,66.78,66.86,127300.0,47.6375,47.7373,47.6304,47.6874,127300.0
2012-07-13 15:15:00,66.86,66.86,66.81,66.86,52100.0,47.6874,47.6874,47.6518,47.6874,52100.0
2012-07-13 15:20:00,66.87,66.88,66.78,66.82,109600.0,47.6946,47.7017,47.6304,47.6589,109600.0
2012-07-13 15:25:00,66.82,66.83,66.73,66.78,91800.0,47.6589,47.666,47.5947,47.6304,91800.0
2012-07-13 15:30:00,66.77,66.77,66.66,66.68,92400.0,47.6232,47.6232,47.5448,47.559,92400.0
2012-07-13 15:35:00,66.69,66.73,66.58,66.6,70900.0,47.5662,47.5947,47.4877,47.502,70900.0
2012-07-13 15:40:00,66.6,66.81,66.6,66.81,161900.0,47.502,47.6518,47.502,47.6518,161900.0
2012-07-13 15:45:00,66.8,66.8,66.63,66.7,104300.0,47.6446,47.6446,47.5234,47.5733,104300.0
2012-07-13 15:50:00,66.7,66.75,66.61,66.68,175400.0,47.5733,47.609,47.5091,47.559,175400.0
2012-07-13 15:55:00,66.69,66.75,66.66,66.7,394700.0,47.5662,47.609,47.5448,47.5733,394700.0
2012-07-16 09:30:00,66.27,66.57,66.16,66.46,260500.0,47.2666,47.4806,47.1882,47.4021,260500.0
2012-07-16 09:35:00,66.46,66.49,66.18,66.22,61400.0,47.4021,47.4235,47.2024,47.2309,61400.0
2012-07-16 09:40:00,66.21,66.21,65.79,65.89,95700.0,47.2238,47.2238,46.9243,46.9956,95700.0
2012-07-16 09:45:00,65.89,65.89,65.63,65.65,104100.0,46.9956,46.9956,46.8101,46.8244,104100.0
2012-07-16 09:50:00,65.66,65.87,65.59,65.75,70200.0,46.8315,46.9813,46.7816,46.8957,70200.0
2012-07-16 09:55:00,65.77,65.83,65.57,65.62,108200.0,46.91,46.9528,46.7673,46.803,108200.0
2012-07-16 10:00:00,65.61,65.75,65.55,65.65,94800.0,46.7959,46.8957,46.7531,46.8244,94800.0
2012-07-16 10:05:00,65.65,65.67,65.54,65.59,80200.0,46.8244,46.8387,46.7459,46.7816,80200.0
2012-07-16 10:10:00,65.6,65.73,65.54,65.68,78900.0,46.7887,46.8815,46.7459,46.8458,78900.0
2012-07-16 10:15:00,65.68,65.8,65.66,65.8,57800.0,46.8458,46.9314,46.8315,46.9314,57800.0
2012-07-16 10:20:00,65.8,65.8,65.7,65.77,101500.0,46.9314,46.9314,46.8601,46.91,101500.0
2012-07-16 10:25:00,65.76,65.83,65.68,65.73,87200.0,46.9029,46.9528,46.8458,46.8815,87200.0
2012-07-16 10:30:00,65.72,65.8,65.69,65.72,78500.0,46.8743,46.9314,46.8529,46.8743,78500.0
2012-07-16 10:35:00,65.72,65.92,65.72,65.89,47700.0,46.8743,47.017,46.8743,46.9956,47700.0
2012-07-16 10:40:00,65.89,65.91,65.73,65.9,36400.0,46.9956,47.0098,46.8815,47.0027,36400.0
2012-07-16 10:45:00,65.91,65.94,65.85,65.89,42200.0,47.0098,47.0312,46.967,46.9956,42200.0
2012-07-16 10:50:00,65.87,65.95,65.86,65.95,27000.0,46.9813,47.0384,46.9742,47.0384,27000.0
2012-07-16 10:55:00,65.94,65.99,65.85,65.87,80700.0,47.0312,47.0669,46.967,46.9813,80700.0
2012-07-16 11:00:00,65.87,65.9,65.83,65.9,81500.0,46.9813,47.0027,46.9528,47.0027,81500.0
2012-07-16 11:05:00,65.89,66.06,65.89,66.0,98200.0,46.9956,47.1168,46.9956,47.074,98200.0
2012-07-16 11:10:00,66.01,66.15,65.99,66.13,89600.0,47.0812,47.181,47.0669,47.1668,89600.0
2012-07-16 11:15:00,66.13,66.16,66.06,66.12,198600.0,47.1668,47.1882,47.1168,47.1596,198600.0
2012-07-16 11:20:00,66.11,66.17,66.07,66.15,131900.0,47.1525,47.1953,47.124,47.181,131900.0
2012-07-16 11:25:00,66.15,66.28,66.15,66.24,93900.0,47.181,47.2737,47.181,47.2452,93900.0
2012-07-16 11:30:00,66.24,66.28,66.08,66.09,81200.0,47.2452,47.2737,47.1311,47.1382,81200.0
2012-07-16 11:35:00,66.09,66.1,66.02,66.08,29000.0,47.1382,47.1454,47.0883,47.1311,29000.0
2012-07-16 11:40:00,66.08,66.15,66.03,66.09,110500.0,47.1311,47.181,47.0954,47.1382,110500.0
2012-07-16 11:45:00,66.08,66.13,66.03,66.09,27200.0,47.1311,47.1668,47.0954,47.1382,27200.0
2012-07-16 11:50:00,66.1,66.21,66.09,66.19,31300.0,47.1454,47.2238,47.1382,47.2095,31300.0
2012-07-16 11:55:00,66.18,66.18,66.09,66.16,27900.0,47.2024,47.2024,47.1382,47.1882,27900.0
2012-07-16 12:00:00,66.16,66.22,66.11,66.19,31900.0,47.1882,47.2309,47.1525,47.2095,31900.0
2012-07-16 12:05:00,66.2,66.28,66.17,66.19,36800.0,47.2167,47.2737,47.1953,47.2095,36800.0
2012-07-16 12:10:00,66.2,66.21,66.06,66.06,48400.0,47.2167,47.2238,47.1168,47.1168,48400.0
2012-07-16 12:15:00,66.07,66.1,65.94,66.1,33400.0,47.124,47.1454,47.0312,47.1454,33400.0
2012-07-16 12:20:00,66.1,66.19,66.09,66.15,28200.0,47.1454,47.2095,47.1382,47.181,28200.0
2012-07-16 12:25:00,66.12,66.17,66.1,66.15,42500.0,47.1596,47.1953,47.1454,47.181,42500.0
2012-07-16 12:30:00,66.15,66.19,66.08,66.08,21500.0,47.181,47.2095,47.1311,47.1311,21500.0
2012-07-16 12:35:00,66.08,66.09,65.86,65.86,115000.0,47.1311,47.1382,46.9742,46.9742,115000.0
2012-07-16 12:40:00,65.86,65.91,65.84,65.89,82300.0,46.9742,47.0098,46.9599,46.9956,82300.0
2012-07-16 12:45:00,65.89,65.96,65.89,65.94,24900.0,46.9956,47.0455,46.9956,47.0312,24900.0
2012-07-16 12:50:00,65.94,66.06,65.89,66.05,41000.0,47.0312,47.1168,46.9956,47.1097,41000.0
2012-07-16 12:55:00,66.05,66.08,66.01,66.06,43400.0,47.1097,47.1311,47.0812,47.1168,43400.0
2012-07-16 13:00:00,66.05,66.09,66.02,66.07,67500.0,47.1097,47.1382,47.0883,47.124,67500.0
2012-07-16 13:05:00,66.07,66.12,66.02,66.1,25700.0,47.124,47.1596,47.0883,47.1454,25700.0
2012-07-16 13:10:00,66.1,66.18,66.06,66.15,31800.0,47.1454,47.2024,47.1168,47.181,31800.0
2012-07-16 13:15:00,66.16,66.18,66.09,66.18,59200.0,47.1882,47.2024,47.1382,47.2024,59200.0
2012-07-16 13:20:00,66.17,66.27,66.15,66.22,37300.0,47.1953,47.2666,47.181,47.2309,37300.0
2012-07-16 13:25:00,66.24,66.44,66.22,66.41,50700.0,47.2452,47.3879,47.2309,47.3665,50700.0
2012-07-16 13:30:00,66.43,66.59,66.42,66.51,69500.0,47.3807,47.4948,47.3736,47.4378,69500.0
2012-07-16 13:35:00,66.51,66.59,66.4,66.41,42000.0,47.4378,47.4948,47.3593,47.3665,42000.0
2012-07-16 13:40:00,66.38,66.45,66.36,66.42,18900.0,47.3451,47.395,47.3308,47.3736,18900.0
2012-07-16 13:45:00,66.41,66.58,66.41,66.52,34700.0,47.3665,47.4877,47.3665,47.4449,34700.0
2012-07-16 13:50:00,66.51,66.65,66.48,66.61,52300.0,47.4378,47.5376,47.4164,47.5091,52300.0
2012-07-16 13:55:00,66.61,66.73,66.61,66.7,47200.0,47.5091,47.5947,47.5091,47.5733,47200.0
2012-07-16 14:00:00,66.7,66.79,66.65,66.71,44400.0,47.5733,47.6375,47.5376,47.5804,44400.0
2012-07-16 14:05:00,66.72,66.73,66.54,66.55,107300.0,47.5876,47.5947,47.4592,47.4663,107300.0
2012-07-16 14:10:00,66.55,66.55,66.44,66.45,86000.0,47.4663,47.4663,47.3879,47.395,86000.0
2012-07-16 14:15:00,66.44,66.54,66.34,66.53,75600.0,47.3879,47.4592,47.3165,47.4521,75600.0
2012-07-16 14:20:00,66.53,66.56,66.44,66.45,25900.0,47.4521,47.4734,47.3879,47.395,25900.0
2012-07-16 14:25:00,66.45,66.54,66.44,66.46,26000.0,47.395,47.4592,47.3879,47.4021,26000.0
2012-07-16 14:30:00,66.46,66.54,66.42,66.46,48100.0,47.4021,47.4592,47.3736,47.4021,48100.0
2012-07-16 14:35:00,66.46,66.51,66.38,66.41,37000.0,47.4021,47.4378,47.3451,47.3665,37000.0
2012-07-16 14:40:00,66.4,66.43,66.37,66.39,28400.0,47.3593,47.3807,47.3379,47.3522,28400.0
2012-07-16 14:45:00,66.4,66.42,66.34,66.37,30400.0,47.3593,47.3736,47.3165,47.3379,30400.0
2012-07-16 14:50:00,66.37,66.41,66.27,66.3,41900.0,47.3379,47.3665,47.2666,47.288,41900.0
2012-07-16 14:55:00,66.31,66.37,66.28,66.3,24200.0,47.2951,47.3379,47.2737,47.288,24200.0
2012-07-16 15:00:00,66.32,66.37,66.26,66.32,43500.0,47.3023,47.3379,47.2595,47.3023,43500.0
2012-07-16 15:05:00,66.32,66.33,66.18,66.18,66800.0,47.3023,47.3094,47.2024,47.2024,66800.0
2012-07-16 15:10:00,66.18,66.24,66.14,66.24,47100.0,47.2024,47.2452,47.1739,47.2452,47100.0
2012-07-16 15:15:00,66.26,66.29,66.24,66.29,31900.0,47.2595,47.2809,47.2452,47.2809,31900.0
2012-07-16 15:20:00,66.3,66.32,66.19,66.29,51000.0,47.288,47.3023,47.2095,47.2809,51000.0
2012-07-16 15:25:00,66.29,66.34,66.25,66.27,87800.0,47.2809,47.3165,47.2523,47.2666,87800.0
2012-07-16 15:30:00,66.27,66.34,66.19,66.32,93200.0,47.2666,47.3165,47.2095,47.3023,93200.0
2012-07-16 15:35:00,66.33,66.33,66.17,66.22,66900.0,47.3094,47.3094,47.1953,47.2309,66900.0
2012-07-16 15:40:00,66.21,66.23,66.11,66.23,105500.0,47.2238,47.2381,47.1525,47.2381,105500.0
2012-07-16 15:45:00,66.24,66.26,66.13,66.18,102300.0,47.2452,47.2595,47.1668,47.2024,102300.0
2012-07-16 15:50:00,66.18,66.25,66.16,66.23,72000.0,47.2024,47.2523,47.1882,47.2381,72000.0
2012-07-16 15:55:00,66.23,66.33,66.16,66.3,248600.0,47.2381,47.3094,47.1882,47.288,248600.0
2012-07-17 09:30:00,67.04,67.45,66.9,67.21,199000.0,47.8158,48.1082,47.716,47.9371,199000.0
2012-07-17 09:35:00,67.25,67.41,67.1,67.35,136200.0,47.9656,48.0797,47.8586,48.0369,136200.0
2012-07-17 09:40:00,67.35,67.38,66.8,66.9,187300.0,48.0369,48.0583,47.6446,47.716,187300.0
2012-07-17 09:45:00,66.89,66.94,66.7,66.74,117700.0,47.7088,47.7445,47.5733,47.6018,117700.0
2012-07-17 09:50:00,66.71,66.89,66.63,66.74,128100.0,47.5804,47.7088,47.5234,47.6018,128100.0
2012-07-17 09:55:00,66.73,66.77,66.61,66.63,230700.0,47.5947,47.6232,47.5091,47.5234,230700.0
2012-07-17 10:00:00,66.63,66.63,66.12,66.33,326400.0,47.5234,47.5234,47.1596,47.3094,326400.0
2012-07-17 10:05:00,66.34,66.43,66.16,66.41,174400.0,47.3165,47.3807,47.1882,47.3665,174400.0
2012-07-17 10:10:00,66.4,66.49,66.33,66.34,99200.0,47.3593,47.4235,47.3094,47.3165,99200.0
2012-07-17 10:15:00,66.34,66.38,66.2,66.28,136300.0,47.3165,47.3451,47.2167,47.2737,136300.0
2012-07-17 10:20:00,66.29,66.86,66.24,66.86,269500.0,47.2809,47.6874,47.2452,47.6874,269500.0
2012-07-17 10:25:00,66.85,66.86,66.6,66.65,106000.0,47.6803,47.6874,47.502,47.5376,106000.0
2012-07-17 10:30:00,66.64,66.7,66.56,66.64,116300.0,47.5305,47.5733,47.4734,47.5305,116300.0
2012-07-17 10:35:00,66.64,66.67,66.3,66.31,130600.0,47.5305,47.5519,47.288,47.2951,130600.0
2012-07-17 10:40:00,66.32,66.32,66.08,66.17,194200.0,47.3023,47.3023,47.1311,47.1953,194200.0
2012-07-17 10:45:00,66.19,66.39,66.12,66.39,85000.0,47.2095,47.3522,47.1596,47.3522,85000.0
2012-07-17 10:50:00,66.4,66.5,66.3,66.42,120900.0,47.3593,47.4307,47.288,47.3736,120900.0
2012-07-17 10:55:00,66.4,66.58,66.38,66.58,134200.0,47.3593,47.4877,47.3451,47.4877,134200.0
2012-07-17 11:00:00,66.56,66.69,66.49,66.63,74400.0,47.4734,47.5662,47.4235,47.5234,74400.0
2012-07-17 11:05:00,66.66,66.76,66.64,66.66,67300.0,47.5448,47.6161,47.5305,47.5448,67300.0
2012-07-17 11:10:00,66.66,66.79,66.61,66.62,64200.0,47.5448,47.6375,47.5091,47.5162,64200.0
2012-07-17 11:15:00,66.61,66.64,66.47,66.47,148900.0,47.5091,47.5305,47.4093,47.4093,148900.0
2012-07-17 11:20:00,66.47,66.52,66.4,66.5,115800.0,47.4093,47.4449,47.3593,47.4307,115800.0
2012-07-17 11:25:00,66.5,66.55,66.32,66.36,73400.0,47.4307,47.4663,47.3023,47.3308,73400.0
2012-07-17 11:30:00,66.36,66.45,66.35,66.45,41600.0,47.3308,47.395,47.3237,47.395,41600.0
2012-07-17 11:35:00,66.43,66.66,66.41,66.57,35200.0,47.3807,47.5448,47.3665,47.4806,35200.0
2012-07-17 11:40:00,66.57,66.63,66.5,66.59,177600.0,47.4806,47.5234,47.4307,47.4948,177600.0
2012-07-17 11:45:00,66.6,66.66,66.59,66.66,111000.0,47.502,47.5448,47.4948,47.5448,111000.0
2012-07-17 11:50:00,66.66,66.67,66.59,66.63,75300.0,47.5448,47.5519,47.4948,47.5234,75300.0
2012-07-17 11:55:00,66.61,66.81,66.58,66.81,136100.0,47.5091,47.6518,47.4877,47.6518,136100.0
2012-07-17 12:00:00,66.82,67.1,66.82,67.08,113400.0,47.6589,47.8586,47.6589,47.8443,113400.0
2012-07-17 12:05:00,67.08,67.16,66.96,66.96,70600.0,47.8443,47.9014,47.7587,47.7587,70600.0
2012-07-17 12:10:00,66.97,66.99,66.87,66.9,37800.0,47.7659,47.7801,47.6946,47.716,37800.0
2012-07-17 12:15:00,66.91,67.0,66.88,66.96,39500.0,47.7231,47.7873,47.7017,47.7587,39500.0
2012-07-17 12:20:00,66.95,67.18,66.94,67.07,40600.0,47.7516,47.9157,47.7445,47.8372,40600.0
2012-07-17 12:25:00,67.06,67.14,67.02,67.07,19700.0,47.8301,47.8871,47.8015,47.8372,19700.0
2012-07-17 12:30:00,67.08,67.23,67.08,67.18,62400.0,47.8443,47.9513,47.8443,47.9157,62400.0
2012-07-17 12:35:00,67.2,67.26,67.18,67.18,34200.0,47.9299,47.9727,47.9157,47.9157,34200.0
2012-07-17 12:40:00,67.18,67.22,67.13,67.14,37900.0,47.9157,47.9442,47.88,47.8871,37900.0
2012-07-17 12:45:00,67.12,67.16,67.08,67.08,40000.0,47.8729,47.9014,47.8443,47.8443,40000.0
2012-07-17 12:50:00,67.08,67.12,67.02,67.05,23200.0,47.8443,47.8729,47.8015,47.8229,23200.0
2012-07-17 12:55:00,67.05,67.06,66.92,66.98,58900.0,47.8229,47.8301,47.7302,47.773,58900.0
2012-07-17 13:00:00,66.99,66.99,66.91,66.94,61100.0,47.7801,47.7801,47.7231,47.7445,61100.0
2012-07-17 13:05:00,66.94,66.97,66.89,66.95,36500.0,47.7445,47.7659,47.7088,47.7516,36500.0
2012-07-17 13:10:00,66.95,66.95,66.87,66.9,31200.0,47.7516,47.7516,47.6946,47.716,31200.0
2012-07-17 13:15:00,66.9,67.02,66.89,66.98,32100.0,47.716,47.8015,47.7088,47.773,32100.0
2012-07-17 13:20:00,66.99,67.12,66.94,67.12,28100.0,47.7801,47.8729,47.7445,47.8729,28100.0
2012-07-17 13:25:00,67.11,67.21,67.11,67.14,47500.0,47.8657,47.9371,47.8657,47.8871,47500.0
2012-07-17 13:30:00,67.15,67.34,67.15,67.32,72400.0,47.8943,48.0298,47.8943,48.0155,72400.0
2012-07-17 13:35:00,67.32,67.35,67.25,67.26,63400.0,48.0155,48.0369,47.9656,47.9727,63400.0
2012-07-17 13:40:00,67.26,67.38,67.24,67.35,31500.0,47.9727,48.0583,47.9585,48.0369,31500.0
2012-07-17 13:45:00,67.34,67.43,67.31,67.43,94800.0,48.0298,48.094,48.0084,48.094,94800.0
2012-07-17 13:50:00,67.43,67.5,67.4,67.45,84000.0,48.094,48.1439,48.0726,48.1082,84000.0
2012-07-17 13:55:00,67.45,67.49,67.38,67.41,49000.0,48.1082,48.1368,48.0583,48.0797,49000.0
2012-07-17 14:00:00,67.42,67.43,67.38,67.4,37800.0,48.0868,48.094,48.0583,48.0726,37800.0
2012-07-17 14:05:00,67.41,67.45,67.37,67.41,55700.0,48.0797,48.1082,48.0512,48.0797,55700.0
2012-07-17 14:10:00,67.43,67.46,67.38,67.45,36700.0,48.094,48.1154,48.0583,48.1082,36700.0
2012-07-17 14:15:00,67.45,67.48,67.36,67.37,46600.0,48.1082,48.1296,48.044,48.0512,46600.0
2012-07-17 14:20:00,67.37,67.42,67.35,67.41,56800.0,48.0512,48.0868,48.0369,48.0797,56800.0
2012-07-17 14:25:00,67.42,67.42,67.34,67.4,40800.0,48.0868,48.0868,48.0298,48.0726,40800.0
2012-07-17 14:30:00,67.41,67.43,67.34,67.36,40600.0,48.0797,48.094,48.0298,48.044,40600.0
2012-07-17 14:35:00,67.36,67.37,67.26,67.26,32000.0,48.044,48.0512,47.9727,47.9727,32000.0
2012-07-17 14:40:00,67.26,67.3,67.23,67.28,49300.0,47.9727,48.0012,47.9513,47.987,49300.0
2012-07-17 14:45:00,67.28,67.32,67.23,67.26,41500.0,47.987,48.0155,47.9513,47.9727,41500.0
2012-07-17 14:50:00,67.28,67.31,67.21,67.24,67600.0,47.987,48.0084,47.9371,47.9585,67600.0
2012-07-17 14:55:00,67.24,67.3,67.16,67.17,202200.0,47.9585,48.0012,47.9014,47.9085,202200.0
2012-07-17 15:00:00,67.17,67.36,67.17,67.33,203600.0,47.9085,48.044,47.9085,48.0226,203600.0
2012-07-17 15:05:00,67.32,67.33,67.23,67.3,88700.0,48.0155,48.0226,47.9513,48.0012,88700.0
2012-07-17 15:10:00,67.3,67.41,67.29,67.36,75900.0,48.0012,48.0797,47.9941,48.044,75900.0
2012-07-17 15:15:00,67.36,67.49,67.36,67.48,82500.0,48.044,48.1368,48.044,48.1296,82500.0
2012-07-17 15:20:00,67.48,67.53,67.44,67.46,75800.0,48.1296,48.1653,48.1011,48.1154,75800.0
2012-07-17 15:25:00,67.46,67.55,67.46,67.5,115400.0,48.1154,48.1796,48.1154,48.1439,115400.0
2012-07-17 15:30:00,67.5,67.68,67.47,67.67,149500.0,48.1439,48.2723,48.1225,48.2651,149500.0
2012-07-17 15:35:00,67.67,67.68,67.56,67.6,167100.0,48.2651,48.2723,48.1867,48.2152,167100.0
2012-07-17 15:40:00,67.61,67.75,67.6,67.71,182200.0,48.2224,48.3222,48.2152,48.2937,182200.0
2012-07-17 15:45:00,67.7,67.9,67.68,67.88,291800.0,48.2865,48.4292,48.2723,48.4149,291800.0
2012-07-17 15:50:00,67.89,67.95,67.75,67.93,322100.0,48.4221,48.4649,48.3222,48.4506,322100.0
2012-07-17 15:55:00,67.93,67.95,67.77,67.78,486800.0,48.4506,48.4649,48.3365,48.3436,486800.0
2012-07-18 09:30:00,67.44,67.49,67.26,67.42,122800.0,48.1011,48.1368,47.9727,48.0868,122800.0
2012-07-18 09:35:00,67.42,67.73,67.4,67.51,61300.0,48.0868,48.3079,48.0726,48.151,61300.0
2012-07-18 09:40:00,67.51,67.9,67.49,67.83,61600.0,48.151,48.4292,48.1368,48.3793,61600.0
2012-07-18 09:45:00,67.82,67.93,67.8,67.81,76700.0,48.3721,48.4506,48.3579,48.365,76700.0
2012-07-18 09:50:00,67.81,68.1,67.8,68.08,111200.0,48.365,48.5718,48.3579,48.5576,111200.0
2012-07-18 09:55:00,68.08,68.22,68.04,68.08,103200.0,48.5576,48.6574,48.529,48.5576,103200.0
2012-07-18 10:00:00,68.08,68.5,68.05,68.47,115600.0,48.5576,48.8571,48.5362,48.8357,115600.0
2012-07-18 10:05:00,68.46,68.57,68.37,68.57,112700.0,48.8286,48.9071,48.7644,48.9071,112700.0
2012-07-18 10:10:00,68.57,68.73,68.55,68.7,106000.0,48.9071,49.0212,48.8928,48.9998,106000.0
2012-07-18 10:15:00,68.67,68.7,68.45,68.54,97800.0,48.9784,48.9998,48.8215,48.8857,97800.0
2012-07-18 10:20:00,68.53,68.55,68.37,68.42,101100.0,48.8785,48.8928,48.7644,48.8001,101100.0
2012-07-18 10:25:00,68.44,68.61,68.37,68.45,93600.0,48.8143,48.9356,48.7644,48.8215,93600.0
2012-07-18 10:30:00,68.46,68.54,68.36,68.44,89000.0,48.8286,48.8857,48.7573,48.8143,89000.0
2012-07-18 10:35:00,68.43,68.69,68.43,68.67,68700.0,48.8072,48.9927,48.8072,48.9784,68700.0
2012-07-18 10:40:00,68.66,68.86,68.62,68.85,95400.0,48.9713,49.1139,48.9427,49.1068,95400.0
2012-07-18 10:45:00,68.84,68.86,68.66,68.68,77000.0,49.0996,49.1139,48.9713,48.9855,77000.0
2012-07-18 10:50:00,68.67,68.76,68.62,68.69,101300.0,48.9784,49.0426,48.9427,48.9927,101300.0
2012-07-18 10:55:00,68.68,68.89,68.67,68.79,95200.0,48.9855,49.1353,48.9784,49.064,95200.0
2012-07-18 11:00:00,68.81,68.86,68.77,68.78,55700.0,49.0782,49.1139,49.0497,49.0568,55700.0
2012-07-18 11:05:00,68.8,68.86,68.76,68.83,103700.0,49.0711,49.1139,49.0426,49.0925,103700.0
2012-07-18 11:10:00,68.82,68.86,68.59,68.68,114000.0,49.0854,49.1139,48.9213,48.9855,114000.0
2012-07-18 11:15:00,68.67,68.76,68.6,68.65,74800.0,48.9784,49.0426,48.9285,48.9641,74800.0
2012-07-18 11:20:00,68.66,68.86,68.65,68.83,64000.0,48.9713,49.1139,48.9641,49.0925,64000.0
2012-07-18 11:25:00,68.84,68.92,68.83,68.92,116400.0,49.0996,49.1567,49.0925,49.1567,116400.0
2012-07-18 11:30:00,68.91,69.0,68.9,68.94,94700.0,49.1496,49.2138,49.1424,49.171,94700.0
2012-07-18 11:35:00,68.94,69.02,68.94,69.0,96500.0,49.171,49.228,49.171,49.2138,96500.0
2012-07-18 11:40:00,69.0,69.09,68.95,69.08,74100.0,49.2138,49.278,49.1781,49.2708,74100.0
2012-07-18 11:45:00,69.08,69.12,68.89,68.9,83600.0,49.2708,49.2994,49.1353,49.1424,83600.0
2012-07-18 11:50:00,68.9,68.93,68.81,68.85,66200.0,49.1424,49.1638,49.0782,49.1068,66200.0
2012-07-18 11:55:00,68.84,68.85,68.73,68.81,51300.0,49.0996,49.1068,49.0212,49.0782,51300.0
2012-07-18 12:00:00,68.8,68.95,68.8,68.9,59500.0,49.0711,49.1781,49.0711,49.1424,59500.0
2012-07-18 12:05:00,68.9,69.05,68.88,68.99,58100.0,49.1424,49.2494,49.1282,49.2066,58100.0
2012-07-18 12:10:00,69.0,69.03,68.94,68.98,47800.0,49.2138,49.2352,49.171,49.1995,47800.0
2012-07-18 12:15:00,68.99,69.1,68.95,69.09,48200.0,49.2066,49.2851,49.1781,49.278,48200.0
2012-07-18 12:20:00,69.07,69.15,69.03,69.07,58600.0,49.2637,49.3207,49.2352,49.2637,58600.0
2012-07-18 12:25:00,69.07,69.12,69.01,69.09,63600.0,49.2637,49.2994,49.2209,49.278,63600.0
2012-07-18 12:30:00,69.09,69.18,69.06,69.06,114900.0,49.278,49.3421,49.2566,49.2566,114900.0
2012-07-18 12:35:00,69.06,69.08,68.95,68.95,76200.0,49.2566,49.2708,49.1781,49.1781,76200.0
2012-07-18 12:40:00,68.96,69.0,68.9,68.99,49300.0,49.1852,49.2138,49.1424,49.2066,49300.0
2012-07-18 12:45:00,68.99,69.01,68.89,68.89,37700.0,49.2066,49.2209,49.1353,49.1353,37700.0
2012-07-18 12:50:00,68.9,68.92,68.83,68.84,49800.0,49.1424,49.1567,49.0925,49.0996,49800.0
2012-07-18 12:55:00,68.84,68.86,68.78,68.83,65500.0,49.0996,49.1139,49.0568,49.0925,65500.0
2012-07-18 13:00:00,68.85,68.91,68.76,68.76,55500.0,49.1068,49.1496,49.0426,49.0426,55500.0
2012-07-18 13:05:00,68.77,68.88,68.76,68.85,51300.0,49.0497,49.1282,49.0426,49.1068,51300.0
2012-07-18 13:10:00,68.85,68.94,68.79,68.94,55900.0,49.1068,49.171,49.064,49.171,55900.0
2012-07-18 13:15:00,68.93,68.98,68.9,68.93,55500.0,49.1638,49.1995,49.1424,49.1638,55500.0
2012-07-18 13:20:00,68.92,68.92,68.83,68.88,71500.0,49.1567,49.1567,49.0925,49.1282,71500.0
2012-07-18 13:25:00,68.89,68.89,68.81,68.82,124300.0,49.1353,49.1353,49.0782,49.0854,124300.0
2012-07-18 13:30:00,68.81,68.86,68.78,68.81,79100.0,49.0782,49.1139,49.0568,49.0782,79100.0
2012-07-18 13:35:00,68.82,68.87,68.81,68.82,45700.0,49.0854,49.121,49.0782,49.0854,45700.0
2012-07-18 13:40:00,68.83,68.84,68.64,68.64,94700.0,49.0925,49.0996,48.957,48.957,94700.0
2012-07-18 13:45:00,68.64,68.68,68.62,68.62,52600.0,48.957,48.9855,48.9427,48.9427,52600.0
2012-07-18 13:50:00,68.62,68.69,68.56,68.67,47700.0,48.9427,48.9927,48.8999,48.9784,47700.0
2012-07-18 13:55:00,68.67,68.78,68.61,68.78,54700.0,48.9784,49.0568,48.9356,49.0568,54700.0
2012-07-18 14:00:00,68.78,68.82,68.74,68.76,61000.0,49.0568,49.0854,49.0283,49.0426,61000.0
2012-07-18 14:05:00,68.77,68.86,68.77,68.78,50500.0,49.0497,49.1139,49.0497,49.0568,50500.0
2012-07-18 14:10:00,68.79,68.81,68.68,68.68,42600.0,49.064,49.0782,48.9855,48.9855,42600.0
2012-07-18 14:15:00,68.68,68.82,68.65,68.8,61100.0,48.9855,49.0854,48.9641,49.0711,61100.0
2012-07-18 14:20:00,68.8,68.89,68.8,68.84,52100.0,49.0711,49.1353,49.0711,49.0996,52100.0
2012-07-18 14:25:00,68.84,68.91,68.84,68.85,52400.0,49.0996,49.1496,49.0996,49.1068,52400.0
2012-07-18 14:30:00,68.85,68.86,68.77,68.82,43100.0,49.1068,49.1139,49.0497,49.0854,43100.0
2012-07-18 14:35:00,68.83,68.86,68.68,68.69,43800.0,49.0925,49.1139,48.9855,48.9927,43800.0
2012-07-18 14:40:00,68.69,68.73,68.43,68.46,102200.0,48.9927,49.0212,48.8072,48.8286,102200.0
2012-07-18 14:45:00,68.45,68.54,68.43,68.53,65100.0,48.8215,48.8857,48.8072,48.8785,65100.0
2012-07-18 14:50:00,68.53,68.55,68.43,68.49,54400.0,48.8785,48.8928,48.8072,48.85,54400.0
2012-07-18 14:55:00,68.5,68.57,68.46,68.57,63700.0,48.8571,48.9071,48.8286,48.9071,63700.0
2012-07-18 15:00:00,68.57,68.71,68.57,68.7,62000.0,48.9071,49.0069,48.9071,48.9998,62000.0
2012-07-18 15:05:00,68.7,68.7,68.61,68.65,52700.0,48.9998,48.9998,48.9356,48.9641,52700.0
2012-07-18 15:10:00,68.66,68.72,68.62,68.68,70800.0,48.9713,49.0141,48.9427,48.9855,70800.0
2012-07-18 15:15:00,68.69,68.77,68.67,68.76,66700.0,48.9927,49.0497,48.9784,49.0426,66700.0
2012-07-18 15:20:00,68.76,68.89,68.76,68.79,123000.0,49.0426,49.1353,49.0426,49.064,123000.0
2012-07-18 15:25:00,68.79,68.85,68.71,68.73,81200.0,49.064,49.1068,49.0069,49.0212,81200.0
2012-07-18 15:30:00,68.74,68.89,68.73,68.87,105600.0,49.0283,49.1353,49.0212,49.121,105600.0
2012-07-18 15:35:00,68.87,68.91,68.85,68.87,83900.0,49.121,49.1496,49.1068,49.121,83900.0
2012-07-18 15:40:00,68.87,68.91,68.84,68.85,124900.0,49.121,49.1496,49.0996,49.1068,124900.0
2012-07-18 15:45:00,68.86,68.87,68.72,68.76,187900.0,49.1139,49.121,49.0141,49.0426,187900.0
2012-07-18 15:50:00,68.76,68.81,68.67,68.74,195800.0,49.0426,49.0782,48.9784,49.0283,195800.0
2012-07-18 15:55:00,68.74,68.8,68.7,68.76,396300.0,49.0283,49.0711,48.9998,49.0426,396300.0
2012-07-19 09:30:00,68.87,69.0,68.28,68.32,421400.0,49.121,49.2138,48.7002,48.7288,421400.0
2012-07-19 09:35:00,68.35,68.7,68.28,68.62,123300.0,48.7502,48.9998,48.7002,48.9427,123300.0
2012-07-19 09:40:00,68.64,68.84,68.55,68.79,122100.0,48.957,49.0996,48.8928,49.064,122100.0
2012-07-19 09:45:00,68.8,69.12,68.74,69.11,314400.0,49.0711,49.2994,49.0283,49.2922,314400.0
2012-07-19 09:50:00,69.08,69.39,69.04,69.35,240100.0,49.2708,49.4919,49.2423,49.4634,240100.0
2012-07-19 09:55:00,69.34,69.38,69.16,69.27,133100.0,49.4563,49.4848,49.3279,49.4063,133100.0
2012-07-19 10:00:00,69.27,69.33,68.75,69.13,191000.0,49.4063,49.4491,49.0355,49.3065,191000.0
2012-07-19 10:05:00,69.12,69.2,68.89,69.12,217000.0,49.2994,49.3564,49.1353,49.2994,217000.0
2012-07-19 10:10:00,69.15,69.21,68.72,68.87,129600.0,49.3207,49.3635,49.0141,49.121,129600.0
2012-07-19 10:15:00,68.88,69.07,68.81,69.04,127300.0,49.1282,49.2637,49.0782,49.2423,127300.0
2012-07-19 10:20:00,69.03,69.24,69.01,69.02,152400.0,49.2352,49.3849,49.2209,49.228,152400.0
2012-07-19 10:25:00,69.04,69.15,68.94,69.11,65800.0,49.2423,49.3207,49.171,49.2922,65800.0
2012-07-19 10:30:00,69.13,69.17,68.93,68.94,75200.0,49.3065,49.335,49.1638,49.171,75200.0
2012-07-19 10:35:00,68.96,68.99,68.7,68.75,112100.0,49.1852,49.2066,48.9998,49.0355,112100.0
2012-07-19 10:40:00,68.76,68.76,68.45,68.48,238700.0,49.0426,49.0426,48.8215,48.8429,238700.0
2012-07-19 10:45:00,68.5,68.62,68.43,68.51,200500.0,48.8571,48.9427,48.8072,48.8643,200500.0
2012-07-19 10:50:00,68.51,68.58,68.48,68.54,52600.0,48.8643,48.9142,48.8429,48.8857,52600.0
2012-07-19 10:55:00,68.55,68.86,68.55,68.86,137200.0,48.8928,49.1139,48.8928,49.1139,137200.0
2012-07-19 11:00:00,68.86,69.11,68.86,69.03,132500.0,49.1139,49.2922,49.1139,49.2352,132500.0
2012-07-19 11:05:00,69.0,69.01,68.91,68.95,29500.0,49.2138,49.2209,49.1496,49.1781,29500.0
2012-07-19 11:10:00,68.96,68.96,68.78,68.82,76100.0,49.1852,49.1852,49.0568,49.0854,76100.0
2012-07-19 11:15:00,68.83,68.99,68.81,68.92,69100.0,49.0925,49.2066,49.0782,49.1567,69100.0
2012-07-19 11:20:00,68.9,68.98,68.83,68.96,64300.0,49.1424,49.1995,49.0925,49.1852,64300.0
2012-07-19 11:25:00,68.95,69.07,68.9,69.06,70400.0,49.1781,49.2637,49.1424,49.2566,70400.0
2012-07-19 11:30:00,69.07,69.16,69.0,69.08,108900.0,49.2637,49.3279,49.2138,49.2708,108900.0
2012-07-19 11:35:00,69.07,69.14,69.01,69.01,40500.0,49.2637,49.3136,49.2209,49.2209,40500.0
2012-07-19 11:40:00,69.01,69.01,68.89,68.89,40500.0,49.2209,49.2209,49.1353,49.1353,40500.0
2012-07-19 11:45:00,68.89,68.89,68.76,68.78,67000.0,49.1353,49.1353,49.0426,49.0568,67000.0
2012-07-19 11:50:00,68.78,68.91,68.78,68.84,45600.0,49.0568,49.1496,49.0568,49.0996,45600.0
2012-07-19 11:55:00,68.84,68.84,68.72,68.79,57400.0,49.0996,49.0996,49.0141,49.064,57400.0
2012-07-19 12:00:00,68.8,68.82,68.79,68.81,37200.0,49.0711,49.0854,49.064,49.0782,37200.0
2012-07-19 12:05:00,68.8,68.9,68.79,68.86,98700.0,49.0711,49.1424,49.064,49.1139,98700.0
2012-07-19 12:10:00,68.85,69.08,68.85,69.06,64900.0,49.1068,49.2708,49.1068,49.2566,64900.0
2012-07-19 12:15:00,69.06,69.26,69.06,69.14,96500.0,49.2566,49.3992,49.2566,49.3136,96500.0
2012-07-19 12:20:00,69.13,69.19,69.08,69.13,49600.0,49.3065,49.3493,49.2708,49.3065,49600.0
2012-07-19 12:25:00,69.14,69.26,69.05,69.07,75900.0,49.3136,49.3992,49.2494,49.2637,75900.0
2012-07-19 12:30:00,69.07,69.12,68.98,69.06,56600.0,49.2637,49.2994,49.1995,49.2566,56600.0
2012-07-19 12:35:00,69.06,69.14,69.0,69.01,33100.0,49.2566,49.3136,49.2138,49.2209,33100.0
2012-07-19 12:40:00,69.0,69.04,68.98,68.99,40700.0,49.2138,49.2423,49.1995,49.2066,40700.0
2012-07-19 12:45:00,68.98,69.07,68.98,69.0,40600.0,49.1995,49.2637,49.1995,49.2138,40600.0
2012-07-19 12:50:00,69.0,69.03,68.95,68.96,90900.0,49.2138,49.2352,49.1781,49.1852,90900.0
2012-07-19 12:55:00,68.98,69.08,68.96,69.01,111400.0,49.1995,49.2708,49.1852,49.2209,111400.0
2012-07-19 13:00:00,69.01,69.09,68.97,68.97,42200.0,49.2209,49.278,49.1924,49.1924,42200.0
2012-07-19 13:05:00,68.98,69.05,68.95,68.95,46100.0,49.1995,49.2494,49.1781,49.1781,46100.0
2012-07-19 13:10:00,68.95,69.01,68.93,69.01,29700.0,49.1781,49.2209,49.1638,49.2209,29700.0
2012-07-19 13:15:00,69.0,69.03,68.87,68.88,40600.0,49.2138,49.2352,49.121,49.1282,40600.0
2012-07-19 13:20:00,68.9,68.97,68.85,68.92,49900.0,49.1424,49.1924,49.1068,49.1567,49900.0
2012-07-19 13:25:00,68.92,68.98,68.87,68.92,61900.0,49.1567,49.1995,49.121,49.1567,61900.0
2012-07-19 13:30:00,68.9,68.97,68.88,68.91,52100.0,49.1424,49.1924,49.1282,49.1496,52100.0
2012-07-19 13:35:00,68.91,68.95,68.83,68.85,57200.0,49.1496,49.1781,49.0925,49.1068,57200.0
2012-07-19 13:40:00,68.85,68.88,68.75,68.79,49000.0,49.1068,49.1282,49.0355,49.064,49000.0
2012-07-19 13:45:00,68.78,68.8,68.62,68.7,106700.0,49.0568,49.0711,48.9427,48.9998,106700.0
2012-07-19 13:50:00,68.69,68.71,68.58,68.64,55500.0,48.9927,49.0069,48.9142,48.957,55500.0
2012-07-19 13:55:00,68.65,68.65,68.53,68.62,113700.0,48.9641,48.9641,48.8785,48.9427,113700.0
2012-07-19 14:00:00,68.64,68.71,68.58,68.65,89300.0,48.957,49.0069,48.9142,48.9641,89300.0
2012-07-19 14:05:00,68.65,68.74,68.65,68.72,75000.0,48.9641,49.0283,48.9641,49.0141,75000.0
2012-07-19 14:10:00,68.73,68.8,68.66,68.73,41600.0,49.0212,49.0711,48.9713,49.0212,41600.0
2012-07-19 14:15:00,68.74,68.74,68.6,68.6,33700.0,49.0283,49.0283,48.9285,48.9285,33700.0
2012-07-19 14:20:00,68.6,68.64,68.51,68.57,47700.0,48.9285,48.957,48.8643,48.9071,47700.0
2012-07-19 14:25:00,68.58,68.65,68.54,68.64,34100.0,48.9142,48.9641,48.8857,48.957,34100.0
2012-07-19 14:30:00,68.63,68.64,68.58,68.63,76200.0,48.9499,48.957,48.9142,48.9499,76200.0
2012-07-19 14:35:00,68.63,68.64,68.6,68.63,111300.0,48.9499,48.957,48.9285,48.9499,111300.0
2012-07-19 14:40:00,68.61,68.62,68.46,68.48,373500.0,48.9356,48.9427,48.8286,48.8429,373500.0
2012-07-19 14:45:00,68.5,68.56,68.33,68.36,112300.0,48.8571,48.8999,48.7359,48.7573,112300.0
2012-07-19 14:50:00,68.37,68.38,68.27,68.35,96300.0,48.7644,48.7716,48.6931,48.7502,96300.0
2012-07-19 14:55:00,68.34,68.52,68.33,68.49,95000.0,48.743,48.8714,48.7359,48.85,95000.0
2012-07-19 15:00:00,68.48,68.53,68.32,68.36,114200.0,48.8429,48.8785,48.7288,48.7573,114200.0
2012-07-19 15:05:00,68.37,68.48,68.32,68.43,72300.0,48.7644,48.8429,48.7288,48.8072,72300.0
2012-07-19 15:10:00,68.43,68.52,68.37,68.51,70700.0,48.8072,48.8714,48.7644,48.8643,70700.0
2012-07-19 15:15:00,68.49,68.61,68.47,68.61,76900.0,48.85,48.9356,48.8357,48.9356,76900.0
2012-07-19 15:20:00,68.61,68.65,68.5,68.54,80300.0,48.9356,48.9641,48.8571,48.8857,80300.0
2012-07-19 15:25:00,68.54,68.6,68.47,68.56,77800.0,48.8857,48.9285,48.8357,48.8999,77800.0
2012-07-19 15:30:00,68.56,68.6,68.52,68.54,84400.0,48.8999,48.9285,48.8714,48.8857,84400.0
2012-07-19 15:35:00,68.55,68.72,68.49,68.68,186900.0,48.8928,49.0141,48.85,48.9855,186900.0
2012-07-19 15:40:00,68.67,68.79,68.65,68.78,123200.0,48.9784,49.064,48.9641,49.0568,123200.0
2012-07-19 15:45:00,68.79,68.87,68.74,68.77,180500.0,49.064,49.121,49.0283,49.0497,180500.0
2012-07-19 15:50:00,68.77,68.79,68.56,68.56,188500.0,49.0497,49.064,48.8999,48.8999,188500.0
2012-07-19 15:55:00,68.56,68.67,68.46,68.65,422600.0,48.8999,48.9784,48.8286,48.9641,422600.0
2012-07-20 09:30:00,69.92,70.12,69.1,69.72,1255500.0,49.8699,50.0126,49.2851,49.7273,1255500.0
2012-07-20 09:35:00,69.7,70.32,69.45,70.03,518900.0,49.713,50.1552,49.5347,49.9484,518900.0
2012-07-20 09:40:00,70.01,70.1,69.63,69.65,275800.0,49.9341,49.9983,49.6631,49.6774,275800.0
2012-07-20 09:45:00,69.63,69.81,69.49,69.66,467400.0,49.6631,49.7915,49.5633,49.6845,467400.0
2012-07-20 09:50:00,69.67,69.94,69.55,69.91,245900.0,49.6916,49.8842,49.606,49.8628,245900.0
2012-07-20 09:55:00,69.91,69.92,69.7,69.85,158000.0,49.8628,49.8699,49.713,49.82,158000.0
2012-07-20 10:00:00,69.86,70.09,69.79,70.03,293700.0,49.8272,49.9912,49.7772,49.9484,293700.0
2012-07-20 10:05:00,70.02,70.14,69.95,70.0,247200.0,49.9413,50.0269,49.8913,49.927,247200.0
2012-07-20 10:10:00,70.01,70.15,69.95,69.96,226000.0,49.9341,50.034,49.8913,49.8985,226000.0
2012-07-20 10:15:00,69.97,70.0,69.89,69.96,158000.0,49.9056,49.927,49.8485,49.8985,158000.0
2012-07-20 10:20:00,69.96,70.16,69.9,70.14,183500.0,49.8985,50.0411,49.8557,50.0269,183500.0
2012-07-20 10:25:00,70.14,70.44,70.11,70.38,204200.0,50.0269,50.2408,50.0055,50.198,204200.0
2012-07-20 10:30:00,70.39,70.39,69.96,70.03,235600.0,50.2052,50.2052,49.8985,49.9484,235600.0
2012-07-20 10:35:00,70.04,70.07,69.93,69.97,153000.0,49.9555,49.9769,49.8771,49.9056,153000.0
2012-07-20 10:40:00,69.97,69.99,69.68,69.8,119700.0,49.9056,49.9199,49.6988,49.7844,119700.0
2012-07-20 10:45:00,69.8,69.96,69.7,69.91,99400.0,49.7844,49.8985,49.713,49.8628,99400.0
2012-07-20 10:50:00,69.91,69.97,69.76,69.95,77600.0,49.8628,49.9056,49.7558,49.8913,77600.0
2012-07-20 10:55:00,69.95,70.05,69.91,69.97,73600.0,49.8913,49.9627,49.8628,49.9056,73600.0
2012-07-20 11:00:00,69.98,70.22,69.95,70.16,118000.0,49.9127,50.0839,49.8913,50.0411,118000.0
2012-07-20 11:05:00,70.16,70.22,70.02,70.05,121600.0,50.0411,50.0839,49.9413,49.9627,121600.0
2012-07-20 11:10:00,70.05,70.13,69.95,69.95,93500.0,49.9627,50.0197,49.8913,49.8913,93500.0
2012-07-20 11:15:00,69.97,70.03,69.94,69.95,130400.0,49.9056,49.9484,49.8842,49.8913,130400.0
2012-07-20 11:20:00,69.96,69.98,69.84,69.87,102100.0,49.8985,49.9127,49.8129,49.8343,102100.0
2012-07-20 11:25:00,69.88,69.95,69.79,69.95,93900.0,49.8414,49.8913,49.7772,49.8913,93900.0
2012-07-20 11:30:00,69.94,69.96,69.85,69.89,109500.0,49.8842,49.8985,49.82,49.8485,109500.0
2012-07-20 11:35:00,69.9,70.06,69.9,70.01,71300.0,49.8557,49.9698,49.8557,49.9341,71300.0
2012-07-20 11:40:00,70.02,70.06,69.92,69.92,90800.0,49.9413,49.9698,49.8699,49.8699,90800.0
2012-07-20 11:45:00,69.91,70.03,69.9,70.02,82200.0,49.8628,49.9484,49.8557,49.9413,82200.0
2012-07-20 11:50:00,70.02,70.02,69.89,69.92,49500.0,49.9413,49.9413,49.8485,49.8699,49500.0
2012-07-20 11:55:00,69.91,69.91,69.83,69.88,95900.0,49.8628,49.8628,49.8058,49.8414,95900.0
2012-07-20 12:00:00,69.87,69.91,69.85,69.9,57600.0,49.8343,49.8628,49.82,49.8557,57600.0
2012-07-20 12:05:00,69.89,69.89,69.79,69.81,58700.0,49.8485,49.8485,49.7772,49.7915,58700.0
2012-07-20 12:10:00,69.8,69.83,69.72,69.74,57000.0,49.7844,49.8058,49.7273,49.7416,57000.0
2012-07-20 12:15:00,69.74,69.81,69.71,69.78,74000.0,49.7416,49.7915,49.7202,49.7701,74000.0
2012-07-20 12:20:00,69.78,69.79,69.59,69.61,116900.0,49.7701,49.7772,49.6346,49.6488,116900.0
2012-07-20 12:25:00,69.62,69.66,69.54,69.55,78800.0,49.656,49.6845,49.5989,49.606,78800.0
2012-07-20 12:30:00,69.55,69.56,69.27,69.34,154000.0,49.606,49.6132,49.4063,49.4563,154000.0
2012-07-20 12:35:00,69.34,69.34,69.0,69.02,245100.0,49.4563,49.4563,49.2138,49.228,245100.0
2012-07-20 12:40:00,69.03,69.24,69.0,69.09,115500.0,49.2352,49.3849,49.2138,49.278,115500.0
2012-07-20 12:45:00,69.09,69.15,69.03,69.14,73300.0,49.278,49.3207,49.2352,49.3136,73300.0
2012-07-20 12:50:00,69.14,69.23,69.12,69.21,89400.0,49.3136,49.3778,49.2994,49.3635,89400.0
2012-07-20 12:55:00,69.21,69.31,69.15,69.16,107800.0,49.3635,49.4349,49.3207,49.3279,107800.0
2012-07-20 13:00:00,69.15,69.19,68.99,69.0,133700.0,49.3207,49.3493,49.2066,49.2138,133700.0
2012-07-20 13:05:00,69.0,69.08,69.0,69.07,48900.0,49.2138,49.2708,49.2138,49.2637,48900.0
2012-07-20 13:10:00,69.05,69.13,69.0,69.05,65600.0,49.2494,49.3065,49.2138,49.2494,65600.0
2012-07-20 13:15:00,69.06,69.08,69.0,69.02,58700.0,49.2566,49.2708,49.2138,49.228,58700.0
2012-07-20 13:20:00,69.02,69.02,68.81,68.86,135300.0,49.228,49.228,49.0782,49.1139,135300.0
2012-07-20 13:25:00,68.85,68.99,68.8,68.97,88600.0,49.1068,49.2066,49.0711,49.1924,88600.0
2012-07-20 13:30:00,68.97,69.09,68.97,69.03,76200.0,49.1924,49.278,49.1924,49.2352,76200.0
2012-07-20 13:35:00,69.03,69.16,69.01,69.11,68800.0,49.2352,49.3279,49.2209,49.2922,68800.0
2012-07-20 13:40:00,69.13,69.17,69.07,69.16,73000.0,49.3065,49.335,49.2637,49.3279,73000.0
2012-07-20 13:45:00,69.15,69.15,68.98,68.98,78300.0,49.3207,49.3207,49.1995,49.1995,78300.0
2012-07-20 13:50:00,68.99,69.0,68.85,68.88,52000.0,49.2066,49.2138,49.1068,49.1282,52000.0
2012-07-20 13:55:00,68.89,68.98,68.89,68.95,41600.0,49.1353,49.1995,49.1353,49.1781,41600.0
2012-07-20 14:00:00,68.96,69.04,68.92,68.99,74800.0,49.1852,49.2423,49.1567,49.2066,74800.0
2012-07-20 14:05:00,69.0,69.07,68.85,68.85,108400.0,49.2138,49.2637,49.1068,49.1068,108400.0
2012-07-20 14:10:00,68.85,68.96,68.82,68.9,54700.0,49.1068,49.1852,49.0854,49.1424,54700.0
2012-07-20 14:15:00,68.91,69.0,68.91,68.96,34300.0,49.1496,49.2138,49.1496,49.1852,34300.0
2012-07-20 14:20:00,68.97,69.03,68.96,69.03,72100.0,49.1924,49.2352,49.1852,49.2352,72100.0
2012-07-20 14:25:00,69.04,69.08,69.01,69.05,42700.0,49.2423,49.2708,49.2209,49.2494,42700.0
2012-07-20 14:30:00,69.05,69.08,68.99,69.06,55200.0,49.2494,49.2708,49.2066,49.2566,55200.0
2012-07-20 14:35:00,69.06,69.07,68.99,69.01,40200.0,49.2566,49.2637,49.2066,49.2209,40200.0
2012-07-20 14:40:00,69.01,69.05,68.95,69.01,50100.0,49.2209,49.2494,49.1781,49.2209,50100.0
2012-07-20 14:45:00,69.0,69.01,68.96,69.01,66900.0,49.2138,49.2209,49.1852,49.2209,66900.0
2012-07-20 14:50:00,69.02,69.03,68.94,69.0,94600.0,49.228,49.2352,49.171,49.2138,94600.0
2012-07-20 14:55:00,69.0,69.02,68.99,69.0,64700.0,49.2138,49.228,49.2066,49.2138,64700.0
2012-07-20 15:00:00,69.0,69.02,68.99,69.0,45900.0,49.2138,49.228,49.2066,49.2138,45900.0
2012-07-20 15:05:00,69.0,69.05,68.96,69.04,107100.0,49.2138,49.2494,49.1852,49.2423,107100.0
2012-07-20 15:10:00,69.04,69.13,69.03,69.11,102600.0,49.2423,49.3065,49.2352,49.2922,102600.0
2012-07-20 15:15:00,69.11,69.22,69.11,69.19,111700.0,49.2922,49.3707,49.2922,49.3493,111700.0
2012-07-20 15:20:00,69.2,69.42,69.2,69.4,161800.0,49.3564,49.5133,49.3564,49.4991,161800.0
2012-07-20 15:25:00,69.41,69.46,69.35,69.42,149800.0,49.5062,49.5419,49.4634,49.5133,149800.0
2012-07-20 15:30:00,69.43,69.44,69.26,69.27,252800.0,49.5205,49.5276,49.3992,49.4063,252800.0
2012-07-20 15:35:00,69.26,69.43,69.25,69.43,243600.0,49.3992,49.5205,49.3921,49.5205,243600.0
2012-07-20 15:40:00,69.44,69.56,69.37,69.42,253600.0,49.5276,49.6132,49.4777,49.5133,253600.0
2012-07-20 15:45:00,69.42,69.45,69.28,69.37,173100.0,49.5133,49.5347,49.4135,49.4777,173100.0
2012-07-20 15:50:00,69.36,69.41,69.3,69.39,224600.0,49.4705,49.5062,49.4277,49.4919,224600.0
2012-07-20 15:55:00,69.39,69.4,69.26,69.33,518400.0,49.4919,49.4991,49.3992,49.4491,518400.0
2012-07-23 09:30:00,68.37,68.83,68.05,68.24,285500.0,48.7644,49.0925,48.5362,48.6717,285500.0
2012-07-23 09:35:00,68.24,68.46,67.98,68.01,97900.0,48.6717,48.8286,48.4863,48.5077,97900.0
2012-07-23 09:40:00,67.95,68.01,67.52,67.52,114400.0,48.4649,48.5077,48.1582,48.1582,114400.0
2012-07-23 09:45:00,67.52,67.91,67.52,67.63,160700.0,48.1582,48.4363,48.1582,48.2366,160700.0
2012-07-23 09:50:00,67.62,67.93,67.55,67.91,89900.0,48.2295,48.4506,48.1796,48.4363,89900.0
2012-07-23 09:55:00,67.91,68.15,67.84,68.0,133600.0,48.4363,48.6075,48.3864,48.5005,133600.0
2012-07-23 10:00:00,67.99,68.11,67.85,67.88,97200.0,48.4934,48.579,48.3935,48.4149,97200.0
2012-07-23 10:05:00,67.89,68.05,67.79,67.85,83300.0,48.4221,48.5362,48.3507,48.3935,83300.0
2012-07-23 10:10:00,67.84,67.92,67.75,67.79,92200.0,48.3864,48.4435,48.3222,48.3507,92200.0
2012-07-23 10:15:00,67.79,68.09,67.78,67.96,82100.0,48.3507,48.5647,48.3436,48.472,82100.0
2012-07-23 10:20:00,67.96,68.21,67.79,68.13,87700.0,48.472,48.6503,48.3507,48.5932,87700.0
2012-07-23 10:25:00,68.14,68.14,67.97,68.09,97100.0,48.6004,48.6004,48.4791,48.5647,97100.0
2012-07-23 10:30:00,68.1,68.22,68.03,68.12,84900.0,48.5718,48.6574,48.5219,48.5861,84900.0
2012-07-23 10:35:00,68.12,68.47,68.12,68.33,191000.0,48.5861,48.8357,48.5861,48.7359,191000.0
2012-07-23 10:40:00,68.33,68.69,68.31,68.69,81800.0,48.7359,48.9927,48.7216,48.9927,81800.0
2012-07-23 10:45:00,68.68,68.98,68.61,68.84,180500.0,48.9855,49.1995,48.9356,49.0996,180500.0
2012-07-23 10:50:00,68.84,68.9,68.54,68.54,109400.0,49.0996,49.1424,48.8857,48.8857,109400.0
2012-07-23 10:55:00,68.57,68.68,68.47,68.48,126700.0,48.9071,48.9855,48.8357,48.8429,126700.0
2012-07-23 11:00:00,68.47,68.51,68.35,68.44,101300.0,48.8357,48.8643,48.7502,48.8143,101300.0
2012-07-23 11:05:00,68.44,68.48,68.36,68.38,65200.0,48.8143,48.8429,48.7573,48.7716,65200.0
2012-07-23 11:10:00,68.4,68.61,68.4,68.56,100200.0,48.7858,48.9356,48.7858,48.8999,100200.0
2012-07-23 11:15:00,68.57,68.69,68.45,68.47,60200.0,48.9071,48.9927,48.8215,48.8357,60200.0
2012-07-23 11:20:00,68.47,68.47,68.3,68.38,51200.0,48.8357,48.8357,48.7145,48.7716,51200.0
2012-07-23 11:25:00,68.38,68.51,68.35,68.45,37500.0,48.7716,48.8643,48.7502,48.8215,37500.0
2012-07-23 11:30:00,68.45,68.51,68.42,68.46,74500.0,48.8215,48.8643,48.8001,48.8286,74500.0
2012-07-23 11:35:00,68.46,68.49,68.41,68.47,48000.0,48.8286,48.85,48.7929,48.8357,48000.0
2012-07-23 11:40:00,68.48,68.51,68.19,68.19,63900.0,48.8429,48.8643,48.636,48.636,63900.0
2012-07-23 11:45:00,68.2,68.41,68.18,68.4,47400.0,48.6432,48.7929,48.6289,48.7858,47400.0
2012-07-23 11:50:00,68.4,68.49,68.37,68.45,50200.0,48.7858,48.85,48.7644,48.8215,50200.0
2012-07-23 11:55:00,68.46,68.48,68.33,68.34,33200.0,48.8286,48.8429,48.7359,48.743,33200.0
2012-07-23 12:00:00,68.34,68.43,68.26,68.27,43200.0,48.743,48.8072,48.686,48.6931,43200.0
2012-07-23 12:05:00,68.28,68.34,68.25,68.33,49900.0,48.7002,48.743,48.6788,48.7359,49900.0
2012-07-23 12:10:00,68.33,68.38,68.26,68.31,57700.0,48.7359,48.7716,48.686,48.7216,57700.0
2012-07-23 12:15:00,68.31,68.31,68.21,68.25,44500.0,48.7216,48.7216,48.6503,48.6788,44500.0
2012-07-23 12:20:00,68.25,68.36,68.24,68.33,47900.0,48.6788,48.7573,48.6717,48.7359,47900.0
2012-07-23 12:25:00,68.31,68.39,68.29,68.34,27200.0,48.7216,48.7787,48.7074,48.743,27200.0
2012-07-23 12:30:00,68.34,68.51,68.26,68.5,65000.0,48.743,48.8643,48.686,48.8571,65000.0
2012-07-23 12:35:00,68.51,68.56,68.44,68.55,60500.0,48.8643,48.8999,48.8143,48.8928,60500.0
2012-07-23 12:40:00,68.55,68.56,68.46,68.52,38900.0,48.8928,48.8999,48.8286,48.8714,38900.0
2012-07-23 12:45:00,68.54,68.73,68.54,68.71,52300.0,48.8857,49.0212,48.8857,49.0069,52300.0
2012-07-23 12:50:00,68.72,68.9,68.67,68.9,66800.0,49.0141,49.1424,48.9784,49.1424,66800.0
2012-07-23 12:55:00,68.9,68.92,68.77,68.84,75600.0,49.1424,49.1567,49.0497,49.0996,75600.0
2012-07-23 13:00:00,68.84,68.85,68.76,68.8,88300.0,49.0996,49.1068,49.0426,49.0711,88300.0
2012-07-23 13:05:00,68.8,68.9,68.76,68.88,76500.0,49.0711,49.1424,49.0426,49.1282,76500.0
2012-07-23 13:10:00,68.89,68.98,68.86,68.97,105000.0,49.1353,49.1995,49.1139,49.1924,105000.0
2012-07-23 13:15:00,68.97,68.99,68.9,68.93,84500.0,49.1924,49.2066,49.1424,49.1638,84500.0
2012-07-23 13:20:00,68.94,69.1,68.94,69.1,112400.0,49.171,49.2851,49.171,49.2851,112400.0
2012-07-23 13:25:00,69.1,69.15,69.07,69.13,89400.0,49.2851,49.3207,49.2637,49.3065,89400.0
2012-07-23 13:30:00,69.13,69.21,69.11,69.19,75500.0,49.3065,49.3635,49.2922,49.3493,75500.0
2012-07-23 13:35:00,69.19,69.24,69.1,69.21,75100.0,49.3493,49.3849,49.2851,49.3635,75100.0
2012-07-23 13:40:00,69.21,69.29,69.19,69.27,54200.0,49.3635,49.4206,49.3493,49.4063,54200.0
2012-07-23 13:45:00,69.27,69.31,69.22,69.28,49600.0,49.4063,49.4349,49.3707,49.4135,49600.0
2012-07-23 13:50:00,69.29,69.29,69.15,69.18,49600.0,49.4206,49.4206,49.3207,49.3421,49600.0
2012-07-23 13:55:00,69.18,69.3,69.17,69.3,78200.0,49.3421,49.4277,49.335,49.4277,78200.0
2012-07-23 14:00:00,69.3,69.37,69.24,69.31,75200.0,49.4277,49.4777,49.3849,49.4349,75200.0
2012-07-23 14:05:00,69.32,69.4,69.24,69.27,52600.0,49.442,49.4991,49.3849,49.4063,52600.0
2012-07-23 14:10:00,69.27,69.5,69.27,69.49,96700.0,49.4063,49.5704,49.4063,49.5633,96700.0
2012-07-23 14:15:00,69.49,69.53,69.45,69.48,73400.0,49.5633,49.5918,49.5347,49.5561,73400.0
2012-07-23 14:20:00,69.46,69.5,69.36,69.39,82400.0,49.5419,49.5704,49.4705,49.4919,82400.0
2012-07-23 14:25:00,69.39,69.49,69.32,69.38,164400.0,49.4919,49.5633,49.442,49.4848,164400.0
2012-07-23 14:30:00,69.38,69.53,69.36,69.48,91200.0,49.4848,49.5918,49.4705,49.5561,91200.0
2012-07-23 14:35:00,69.48,69.53,69.45,69.52,38500.0,49.5561,49.5918,49.5347,49.5846,38500.0
2012-07-23 14:40:00,69.53,69.57,69.47,69.47,50600.0,49.5918,49.6203,49.549,49.549,50600.0
2012-07-23 14:45:00,69.47,69.51,69.36,69.44,66500.0,49.549,49.5775,49.4705,49.5276,66500.0
2012-07-23 14:50:00,69.44,69.44,69.29,69.33,62400.0,49.5276,49.5276,49.4206,49.4491,62400.0
2012-07-23 14:55:00,69.32,69.39,69.28,69.28,54100.0,49.442,49.4919,49.4135,49.4135,54100.0
2012-07-23 15:00:00,69.28,69.28,69.16,69.22,60500.0,49.4135,49.4135,49.3279,49.3707,60500.0
2012-07-23 15:05:00,69.22,69.41,69.19,69.39,113300.0,49.3707,49.5062,49.3493,49.4919,113300.0
2012-07-23 15:10:00,69.39,69.44,69.34,69.34,109100.0,49.4919,49.5276,49.4563,49.4563,109100.0
2012-07-23 15:15:00,69.35,69.51,69.34,69.43,71400.0,49.4634,49.5775,49.4563,49.5205,71400.0
2012-07-23 15:20:00,69.44,69.6,69.43,69.58,129000.0,49.5276,49.6417,49.5205,49.6274,129000.0
2012-07-23 15:25:00,69.59,69.6,69.54,69.6,171700.0,49.6346,49.6417,49.5989,49.6417,171700.0
2012-07-23 15:30:00,69.59,69.6,69.53,69.59,164500.0,49.6346,49.6417,49.5918,49.6346,164500.0
2012-07-23 15:35:00,69.59,69.67,69.55,69.65,126200.0,49.6346,49.6916,49.606,49.6774,126200.0
2012-07-23 15:40:00,69.66,69.73,69.61,69.7,171100.0,49.6845,49.7344,49.6488,49.713,171100.0
2012-07-23 15:45:00,69.7,69.79,69.67,69.72,145000.0,49.713,49.7772,49.6916,49.7273,145000.0
2012-07-23 15:50:00,69.71,69.74,69.56,69.64,179700.0,49.7202,49.7416,49.6132,49.6702,179700.0
2012-07-23 15:55:00,69.64,69.7,69.55,69.56,298000.0,49.6702,49.713,49.606,49.6132,298000.0
2012-07-24 09:30:00,69.5,69.65,69.0,69.03,194500.0,49.5704,49.6774,49.2138,49.2352,194500.0
2012-07-24 09:35:00,69.01,69.38,68.88,68.97,96100.0,49.2209,49.4848,49.1282,49.1924,96100.0
2012-07-24 09:40:00,68.98,69.14,68.91,69.0,62800.0,49.1995,49.3136,49.1496,49.2138,62800.0
2012-07-24 09:45:00,69.0,69.14,68.97,69.02,78000.0,49.2138,49.3136,49.1924,49.228,78000.0
2012-07-24 09:50:00,69.02,69.09,68.79,68.97,139100.0,49.228,49.278,49.064,49.1924,139100.0
2012-07-24 09:55:00,68.95,69.01,68.78,68.87,75900.0,49.1781,49.2209,49.0568,49.121,75900.0
2012-07-24 10:00:00,68.91,69.09,68.84,68.94,57900.0,49.1496,49.278,49.0996,49.171,57900.0
2012-07-24 10:05:00,68.91,68.93,68.73,68.77,56700.0,49.1496,49.1638,49.0212,49.0497,56700.0
2012-07-24 10:10:00,68.78,68.83,68.56,68.65,95300.0,49.0568,49.0925,48.8999,48.9641,95300.0
2012-07-24 10:15:00,68.65,68.7,68.44,68.45,97900.0,48.9641,48.9998,48.8143,48.8215,97900.0
2012-07-24 10:20:00,68.44,68.54,68.35,68.39,69900.0,48.8143,48.8857,48.7502,48.7787,69900.0
2012-07-24 10:25:00,68.37,68.45,68.35,68.43,41600.0,48.7644,48.8215,48.7502,48.8072,41600.0
2012-07-24 10:30:00,68.44,68.48,68.36,68.46,79300.0,48.8143,48.8429,48.7573,48.8286,79300.0
2012-07-24 10:35:00,68.45,68.47,68.35,68.37,98600.0,48.8215,48.8357,48.7502,48.7644,98600.0
2012-07-24 10:40:00,68.36,68.37,68.07,68.1,131200.0,48.7573,48.7644,48.5504,48.5718,131200.0
2012-07-24 10:45:00,68.09,68.15,67.95,67.97,134500.0,48.5647,48.6075,48.4649,48.4791,134500.0
2012-07-24 10:50:00,67.96,68.31,67.92,68.31,138900.0,48.472,48.7216,48.4435,48.7216,138900.0
2012-07-24 10:55:00,68.32,68.33,68.17,68.3,85900.0,48.7288,48.7359,48.6218,48.7145,85900.0
2012-07-24 11:00:00,68.3,68.47,68.12,68.46,113000.0,48.7145,48.8357,48.5861,48.8286,113000.0
2012-07-24 11:05:00,68.47,68.5,68.35,68.43,102700.0,48.8357,48.8571,48.7502,48.8072,102700.0
2012-07-24 11:10:00,68.42,68.5,68.37,68.42,116300.0,48.8001,48.8571,48.7644,48.8001,116300.0
2012-07-24 11:15:00,68.42,68.48,68.41,68.45,69200.0,48.8001,48.8429,48.7929,48.8215,69200.0
2012-07-24 11:20:00,68.46,68.58,68.46,68.48,63300.0,48.8286,48.9142,48.8286,48.8429,63300.0
2012-07-24 11:25:00,68.49,68.57,68.37,68.37,51700.0,48.85,48.9071,48.7644,48.7644,51700.0
2012-07-24 11:30:00,68.37,68.44,68.19,68.2,51800.0,48.7644,48.8143,48.636,48.6432,51800.0
2012-07-24 11:35:00,68.21,68.22,67.86,67.96,135700.0,48.6503,48.6574,48.4007,48.472,135700.0
2012-07-24 11:40:00,67.93,68.06,67.85,67.89,101500.0,48.4506,48.5433,48.3935,48.4221,101500.0
2012-07-24 11:45:00,67.89,67.95,67.87,67.91,88800.0,48.4221,48.4649,48.4078,48.4363,88800.0
2012-07-24 11:50:00,67.91,67.93,67.67,67.79,136300.0,48.4363,48.4506,48.2651,48.3507,136300.0
2012-07-24 11:55:00,67.78,67.87,67.71,67.76,138500.0,48.3436,48.4078,48.2937,48.3293,138500.0
2012-07-24 12:00:00,67.76,67.76,67.38,67.39,137200.0,48.3293,48.3293,48.0583,48.0654,137200.0
2012-07-24 12:05:00,67.39,67.59,67.36,67.55,168800.0,48.0654,48.2081,48.044,48.1796,168800.0
2012-07-24 12:10:00,67.55,67.62,67.5,67.54,93800.0,48.1796,48.2295,48.1439,48.1724,93800.0
2012-07-24 12:15:00,67.53,67.56,67.43,67.52,80200.0,48.1653,48.1867,48.094,48.1582,80200.0
2012-07-24 12:20:00,67.52,67.52,67.15,67.27,124900.0,48.1582,48.1582,47.8943,47.9799,124900.0
2012-07-24 12:25:00,67.28,67.41,67.22,67.34,66600.0,47.987,48.0797,47.9442,48.0298,66600.0
2012-07-24 12:30:00,67.32,67.35,67.23,67.35,85400.0,48.0155,48.0369,47.9513,48.0369,85400.0
2012-07-24 12:35:00,67.34,67.52,67.29,67.42,76700.0,48.0298,48.1582,47.9941,48.0868,76700.0
2012-07-24 12:40:00,67.43,67.6,67.4,67.6,61400.0,48.094,48.2152,48.0726,48.2152,61400.0
2012-07-24 12:45:00,67.6,67.62,67.49,67.49,50500.0,48.2152,48.2295,48.1368,48.1368,50500.0
2012-07-24 12:50:00,67.49,67.58,67.43,67.52,41200.0,48.1368,48.201,48.094,48.1582,41200.0
2012-07-24 12:55:00,67.51,67.64,67.51,67.59,44700.0,48.151,48.2438,48.151,48.2081,44700.0
2012-07-24 13:00:00,67.59,67.61,67.4,67.41,82000.0,48.2081,48.2224,48.0726,48.0797,82000.0
2012-07-24 13:05:00,67.41,67.41,67.32,67.33,42900.0,48.0797,48.0797,48.0155,48.0226,42900.0
2012-07-24 13:10:00,67.32,67.48,67.29,67.48,55100.0,48.0155,48.1296,47.9941,48.1296,55100.0
2012-07-24 13:15:00,67.48,67.49,67.33,67.35,44400.0,48.1296,48.1368,48.0226,48.0369,44400.0
2012-07-24 13:20:00,67.35,67.37,67.28,67.35,34900.0,48.0369,48.0512,47.987,48.0369,34900.0
2012-07-24 13:25:00,67.35,67.35,67.1,67.11,97500.0,48.0369,48.0369,47.8586,47.8657,97500.0
2012-07-24 13:30:00,67.11,67.21,67.08,67.19,107600.0,47.8657,47.9371,47.8443,47.9228,107600.0
2012-07-24 13:35:00,67.2,67.32,67.2,67.24,39100.0,47.9299,48.0155,47.9299,47.9585,39100.0
2012-07-24 13:40:00,67.25,67.25,67.04,67.12,84600.0,47.9656,47.9656,47.8158,47.8729,84600.0
2012-07-24 13:45:00,67.11,67.26,67.11,67.13,69800.0,47.8657,47.9727,47.8657,47.88,69800.0
2012-07-24 13:50:00,67.13,67.2,67.08,67.17,102900.0,47.88,47.9299,47.8443,47.9085,102900.0
2012-07-24 13:55:00,67.16,67.3,67.13,67.16,88200.0,47.9014,48.0012,47.88,47.9014,88200.0
2012-07-24 14:00:00,67.14,67.17,67.1,67.14,55800.0,47.8871,47.9085,47.8586,47.8871,55800.0
2012-07-24 14:05:00,67.13,67.2,67.1,67.13,53400.0,47.88,47.9299,47.8586,47.88,53400.0
2012-07-24 14:10:00,67.12,67.23,67.11,67.2,52600.0,47.8729,47.9513,47.8657,47.9299,52600.0
2012-07-24 14:15:00,67.2,67.39,67.18,67.32,76700.0,47.9299,48.0654,47.9157,48.0155,76700.0
2012-07-24 14:20:00,67.33,67.38,67.28,67.32,60500.0,48.0226,48.0583,47.987,48.0155,60500.0
2012-07-24 14:25:00,67.31,67.33,67.07,67.14,83000.0,48.0084,48.0226,47.8372,47.8871,83000.0
2012-07-24 14:30:00,67.14,67.16,67.08,67.15,86300.0,47.8871,47.9014,47.8443,47.8943,86300.0
2012-07-24 14:35:00,67.15,67.35,67.14,67.35,49100.0,47.8943,48.0369,47.8871,48.0369,49100.0
2012-07-24 14:40:00,67.35,67.42,67.31,67.33,79700.0,48.0369,48.0868,48.0084,48.0226,79700.0
2012-07-24 14:45:00,67.33,67.38,67.32,67.34,43300.0,48.0226,48.0583,48.0155,48.0298,43300.0
2012-07-24 14:50:00,67.34,67.34,67.22,67.24,41700.0,48.0298,48.0298,47.9442,47.9585,41700.0
2012-07-24 14:55:00,67.24,67.31,67.17,67.3,49700.0,47.9585,48.0084,47.9085,48.0012,49700.0
2012-07-24 15:00:00,67.29,67.42,67.26,67.42,49600.0,47.9941,48.0868,47.9727,48.0868,49600.0
2012-07-24 15:05:00,67.42,67.47,67.19,67.21,81200.0,48.0868,48.1225,47.9228,47.9371,81200.0
2012-07-24 15:10:00,67.22,67.31,67.16,67.25,78700.0,47.9442,48.0084,47.9014,47.9656,78700.0
2012-07-24 15:15:00,67.25,67.32,67.2,67.26,61500.0,47.9656,48.0155,47.9299,47.9727,61500.0
2012-07-24 15:20:00,67.26,67.61,67.26,67.61,127200.0,47.9727,48.2224,47.9727,48.2224,127200.0
2012-07-24 15:25:00,67.61,67.71,67.49,67.7,150500.0,48.2224,48.2937,48.1368,48.2865,150500.0
2012-07-24 15:30:00,67.71,67.73,67.62,67.68,132200.0,48.2937,48.3079,48.2295,48.2723,132200.0
2012-07-24 15:35:00,67.68,67.84,67.6,67.81,119900.0,48.2723,48.3864,48.2152,48.365,119900.0
2012-07-24 15:40:00,67.81,67.88,67.76,67.83,142200.0,48.365,48.4149,48.3293,48.3793,142200.0
2012-07-24 15:45:00,67.83,67.87,67.6,67.65,231300.0,48.3793,48.4078,48.2152,48.2509,231300.0
2012-07-24 15:50:00,67.65,68.02,67.61,67.97,295000.0,48.2509,48.5148,48.2224,48.4791,295000.0
2012-07-24 15:55:00,68.0,68.07,67.85,67.94,479100.0,48.5005,48.5504,48.3935,48.4577,479100.0
2012-07-25 09:30:00,68.22,68.46,67.9,68.28,181300.0,48.6574,48.8286,48.4292,48.7002,181300.0
2012-07-25 09:35:00,68.35,68.86,68.33,68.78,115000.0,48.7502,49.1139,48.7359,49.0568,115000.0
2012-07-25 09:40:00,68.76,68.84,68.45,68.49,143800.0,49.0426,49.0996,48.8215,48.85,143800.0
2012-07-25 09:45:00,68.47,68.56,68.09,68.09,110300.0,48.8357,48.8999,48.5647,48.5647,110300.0
2012-07-25 09:50:00,68.06,68.19,68.02,68.08,90800.0,48.5433,48.636,48.5148,48.5576,90800.0
2012-07-25 09:55:00,68.08,68.3,68.02,68.21,66600.0,48.5576,48.7145,48.5148,48.6503,66600.0
2012-07-25 10:00:00,68.2,68.33,68.01,68.05,159000.0,48.6432,48.7359,48.5077,48.5362,159000.0
2012-07-25 10:05:00,68.04,68.09,67.91,68.02,78600.0,48.529,48.5647,48.4363,48.5148,78600.0
2012-07-25 10:10:00,68.03,68.17,67.81,67.97,62800.0,48.5219,48.6218,48.365,48.4791,62800.0
2012-07-25 10:15:00,67.97,68.11,67.91,67.92,41900.0,48.4791,48.579,48.4363,48.4435,41900.0
2012-07-25 10:20:00,67.93,68.07,67.85,67.89,42500.0,48.4506,48.5504,48.3935,48.4221,42500.0
2012-07-25 10:25:00,67.89,68.03,67.82,67.97,40800.0,48.4221,48.5219,48.3721,48.4791,40800.0
2012-07-25 10:30:00,67.95,67.95,67.53,67.56,96000.0,48.4649,48.4649,48.1653,48.1867,96000.0
2012-07-25 10:35:00,67.57,67.65,67.46,67.53,66400.0,48.1938,48.2509,48.1154,48.1653,66400.0
2012-07-25 10:40:00,67.55,67.96,67.55,67.94,114000.0,48.1796,48.472,48.1796,48.4577,114000.0
2012-07-25 10:45:00,67.94,68.06,67.91,68.01,104400.0,48.4577,48.5433,48.4363,48.5077,104400.0
2012-07-25 10:50:00,67.98,68.1,67.83,67.86,91600.0,48.4863,48.5718,48.3793,48.4007,91600.0
2012-07-25 10:55:00,67.85,67.89,67.66,67.67,60100.0,48.3935,48.4221,48.258,48.2651,60100.0
2012-07-25 11:00:00,67.68,67.82,67.67,67.75,37100.0,48.2723,48.3721,48.2651,48.3222,37100.0
2012-07-25 11:05:00,67.73,67.81,67.72,67.73,78000.0,48.3079,48.365,48.3008,48.3079,78000.0
2012-07-25 11:10:00,67.74,67.81,67.64,67.7,103700.0,48.3151,48.365,48.2438,48.2865,103700.0
2012-07-25 11:15:00,67.71,67.87,67.71,67.84,81700.0,48.2937,48.4078,48.2937,48.3864,81700.0
2012-07-25 11:20:00,67.86,68.01,67.81,67.83,41800.0,48.4007,48.5077,48.365,48.3793,41800.0
2012-07-25 11:25:00,67.83,67.99,67.82,67.88,53900.0,48.3793,48.4934,48.3721,48.4149,53900.0
2012-07-25 11:30:00,67.86,67.91,67.83,67.86,33200.0,48.4007,48.4363,48.3793,48.4007,33200.0
2012-07-25 11:35:00,67.85,67.95,67.81,67.88,61000.0,48.3935,48.4649,48.365,48.4149,61000.0
2012-07-25 11:40:00,67.9,67.9,67.71,67.75,128800.0,48.4292,48.4292,48.2937,48.3222,128800.0
2012-07-25 11:45:00,67.74,67.74,67.54,67.57,37400.0,48.3151,48.3151,48.1724,48.1938,37400.0
2012-07-25 11:50:00,67.55,67.67,67.53,67.67,40200.0,48.1796,48.2651,48.1653,48.2651,40200.0
2012-07-25 11:55:00,67.68,67.72,67.59,67.7,97500.0,48.2723,48.3008,48.2081,48.2865,97500.0
2012-07-25 12:00:00,67.7,67.86,67.69,67.86,87300.0,48.2865,48.4007,48.2794,48.4007,87300.0
2012-07-25 12:05:00,67.86,67.89,67.79,67.84,43400.0,48.4007,48.4221,48.3507,48.3864,43400.0
2012-07-25 12:10:00,67.84,67.86,67.64,67.66,46500.0,48.3864,48.4007,48.2438,48.258,46500.0
2012-07-25 12:15:00,67.68,67.76,67.67,67.75,55800.0,48.2723,48.3293,48.2651,48.3222,55800.0
2012-07-25 12:20:00,67.76,67.8,67.73,67.76,39700.0,48.3293,48.3579,48.3079,48.3293,39700.0
2012-07-25 12:25:00,67.77,67.84,67.74,67.84,34700.0,48.3365,48.3864,48.3151,48.3864,34700.0
2012-07-25 12:30:00,67.84,67.86,67.78,67.8,42500.0,48.3864,48.4007,48.3436,48.3579,42500.0
2012-07-25 12:35:00,67.78,67.98,67.78,67.96,60900.0,48.3436,48.4863,48.3436,48.472,60900.0
2012-07-25 12:40:00,67.96,67.98,67.87,67.91,33700.0,48.472,48.4863,48.4078,48.4363,33700.0
2012-07-25 12:45:00,67.91,68.02,67.87,67.99,59100.0,48.4363,48.5148,48.4078,48.4934,59100.0
2012-07-25 12:50:00,67.98,68.02,67.94,68.02,45800.0,48.4863,48.5148,48.4577,48.5148,45800.0
2012-07-25 12:55:00,68.01,68.05,67.99,68.03,23600.0,48.5077,48.5362,48.4934,48.5219,23600.0
2012-07-25 13:00:00,68.02,68.17,68.01,68.06,52000.0,48.5148,48.6218,48.5077,48.5433,52000.0
2012-07-25 13:05:00,68.06,68.14,68.04,68.13,30100.0,48.5433,48.6004,48.529,48.5932,30100.0
2012-07-25 13:10:00,68.12,68.26,68.11,68.26,39700.0,48.5861,48.686,48.579,48.686,39700.0
2012-07-25 13:15:00,68.26,68.3,68.2,68.29,31200.0,48.686,48.7145,48.6432,48.7074,31200.0
2012-07-25 13:20:00,68.29,68.45,68.28,68.41,61800.0,48.7074,48.8215,48.7002,48.7929,61800.0
2012-07-25 13:25:00,68.42,68.47,68.37,68.46,57500.0,48.8001,48.8357,48.7644,48.8286,57500.0
2012-07-25 13:30:00,68.46,68.49,68.32,68.41,60100.0,48.8286,48.85,48.7288,48.7929,60100.0
2012-07-25 13:35:00,68.41,68.67,68.38,68.62,125700.0,48.7929,48.9784,48.7716,48.9427,125700.0
2012-07-25 13:40:00,68.62,68.64,68.44,68.48,111200.0,48.9427,48.957,48.8143,48.8429,111200.0
2012-07-25 13:45:00,68.49,68.62,68.41,68.53,135600.0,48.85,48.9427,48.7929,48.8785,135600.0
2012-07-25 13:50:00,68.53,68.55,68.49,68.51,49400.0,48.8785,48.8928,48.85,48.8643,49400.0
2012-07-25 13:55:00,68.51,68.66,68.5,68.66,49900.0,48.8643,48.9713,48.8571,48.9713,49900.0
2012-07-25 14:00:00,68.67,68.67,68.49,68.5,38900.0,48.9784,48.9784,48.85,48.8571,38900.0
2012-07-25 14:05:00,68.49,68.57,68.46,68.46,54000.0,48.85,48.9071,48.8286,48.8286,54000.0
2012-07-25 14:10:00,68.47,68.5,68.41,68.42,33300.0,48.8357,48.8571,48.7929,48.8001,33300.0
2012-07-25 14:15:00,68.42,68.48,68.34,68.44,48700.0,48.8001,48.8429,48.743,48.8143,48700.0
2012-07-25 14:20:00,68.46,68.57,68.45,68.52,37700.0,48.8286,48.9071,48.8215,48.8714,37700.0
2012-07-25 14:25:00,68.52,68.61,68.5,68.54,33500.0,48.8714,48.9356,48.8571,48.8857,33500.0
2012-07-25 14:30:00,68.54,68.56,68.49,68.49,48600.0,48.8857,48.8999,48.85,48.85,48600.0
2012-07-25 14:35:00,68.5,68.6,68.49,68.55,52700.0,48.8571,48.9285,48.85,48.8928,52700.0
2012-07-25 14:40:00,68.52,68.67,68.49,68.51,80300.0,48.8714,48.9784,48.85,48.8643,80300.0
2012-07-25 14:45:00,68.52,68.59,68.48,68.52,38400.0,48.8714,48.9213,48.8429,48.8714,38400.0
2012-07-25 14:50:00,68.53,68.63,68.52,68.59,39300.0,48.8785,48.9499,48.8714,48.9213,39300.0
2012-07-25 14:55:00,68.6,68.6,68.39,68.41,79500.0,48.9285,48.9285,48.7787,48.7929,79500.0
2012-07-25 15:00:00,68.4,68.41,68.3,68.37,69200.0,48.7858,48.7929,48.7145,48.7644,69200.0
2012-07-25 15:05:00,68.36,68.49,68.32,68.42,42000.0,48.7573,48.85,48.7288,48.8001,42000.0
2012-07-25 15:10:00,68.44,68.44,68.22,68.22,64800.0,48.8143,48.8143,48.6574,48.6574,64800.0
2012-07-25 15:15:00,68.23,68.26,68.11,68.11,75000.0,48.6646,48.686,48.579,48.579,75000.0
2012-07-25 15:20:00,68.11,68.14,68.05,68.11,58700.0,48.579,48.6004,48.5362,48.579,58700.0
2012-07-25 15:25:00,68.11,68.17,68.03,68.17,53200.0,48.579,48.6218,48.5219,48.6218,53200.0
2012-07-25 15:30:00,68.16,68.21,68.02,68.03,77400.0,48.6146,48.6503,48.5148,48.5219,77400.0
2012-07-25 15:35:00,68.03,68.1,68.02,68.06,105800.0,48.5219,48.5718,48.5148,48.5433,105800.0
2012-07-25 15:40:00,68.05,68.12,67.97,68.06,118600.0,48.5362,48.5861,48.4791,48.5433,118600.0
2012-07-25 15:45:00,68.06,68.23,68.01,68.15,181200.0,48.5433,48.6646,48.5077,48.6075,181200.0
2012-07-25 15:50:00,68.15,68.19,68.02,68.19,152300.0,48.6075,48.636,48.5148,48.636,152300.0
2012-07-25 15:55:00,68.18,68.25,68.13,68.25,276300.0,48.6289,48.6788,48.5932,48.6788,276300.0
2012-07-26 09:30:00,70.07,70.38,69.34,70.34,471900.0,49.9769,50.198,49.4563,50.1695,471900.0
2012-07-26 09:35:00,70.37,70.82,70.11,70.82,352100.0,50.1909,50.5119,50.0055,50.5119,352100.0
2012-07-26 09:40:00,70.82,70.84,70.2,70.51,208800.0,50.5119,50.5261,50.0697,50.2908,208800.0
2012-07-26 09:45:00,70.53,70.75,70.46,70.65,221600.0,50.305,50.4619,50.2551,50.3906,221600.0
2012-07-26 09:50:00,70.65,70.89,70.65,70.88,207400.0,50.3906,50.5618,50.3906,50.5547,207400.0
2012-07-26 09:55:00,70.89,70.99,70.52,70.59,165600.0,50.5618,50.6331,50.2979,50.3478,165600.0
2012-07-26 10:00:00,70.61,70.9,70.59,70.88,145900.0,50.3621,50.5689,50.3478,50.5547,145900.0
2012-07-26 10:05:00,70.89,71.25,70.86,71.23,220300.0,50.5618,50.8186,50.5404,50.8043,220300.0
2012-07-26 10:10:00,71.23,71.34,71.17,71.28,222100.0,50.8043,50.8827,50.7615,50.84,222100.0
2012-07-26 10:15:00,71.27,71.36,71.03,71.07,172700.0,50.8328,50.897,50.6616,50.6902,172700.0
2012-07-26 10:20:00,71.08,71.18,71.0,71.06,97500.0,50.6973,50.7686,50.6402,50.683,97500.0
2012-07-26 10:25:00,71.07,71.21,71.05,71.15,130200.0,50.6902,50.79,50.6759,50.7472,130200.0
2012-07-26 10:30:00,71.14,71.28,70.87,70.87,157300.0,50.7401,50.84,50.5475,50.5475,157300.0
2012-07-26 10:35:00,70.87,70.98,70.81,70.92,159600.0,50.5475,50.626,50.5047,50.5832,159600.0
2012-07-26 10:40:00,70.92,71.01,70.83,70.97,190100.0,50.5832,50.6474,50.519,50.6188,190100.0
2012-07-26 10:45:00,70.97,70.98,70.86,70.93,114400.0,50.6188,50.626,50.5404,50.5903,114400.0
2012-07-26 10:50:00,70.96,71.05,70.86,70.98,161800.0,50.6117,50.6759,50.5404,50.626,161800.0
2012-07-26 10:55:00,70.99,71.3,70.96,71.28,166800.0,50.6331,50.8542,50.6117,50.84,166800.0
2012-07-26 11:00:00,71.28,71.29,71.06,71.1,160900.0,50.84,50.8471,50.683,50.7116,160900.0
2012-07-26 11:05:00,71.08,71.1,70.84,70.91,134700.0,50.6973,50.7116,50.5261,50.5761,134700.0
2012-07-26 11:10:00,70.91,71.0,70.9,70.9,109500.0,50.5761,50.6402,50.5689,50.5689,109500.0
2012-07-26 11:15:00,70.9,70.95,70.83,70.87,83200.0,50.5689,50.6046,50.519,50.5475,83200.0
2012-07-26 11:20:00,70.89,70.89,70.52,70.59,211000.0,50.5618,50.5618,50.2979,50.3478,211000.0
2012-07-26 11:25:00,70.59,70.75,70.53,70.72,111500.0,50.3478,50.4619,50.305,50.4405,111500.0
2012-07-26 11:30:00,70.73,70.77,70.63,70.69,78600.0,50.4477,50.4762,50.3763,50.4191,78600.0
2012-07-26 11:35:00,70.7,70.73,70.57,70.59,63100.0,50.4263,50.4477,50.3336,50.3478,63100.0
2012-07-26 11:40:00,70.59,70.62,70.51,70.54,81600.0,50.3478,50.3692,50.2908,50.3122,81600.0
2012-07-26 11:45:00,70.55,70.55,70.42,70.5,80600.0,50.3193,50.3193,50.2266,50.2836,80600.0
2012-07-26 11:50:00,70.49,70.5,70.35,70.43,90000.0,50.2765,50.2836,50.1766,50.2337,90000.0
2012-07-26 11:55:00,70.43,70.49,70.36,70.45,78200.0,50.2337,50.2765,50.1838,50.248,78200.0
2012-07-26 12:00:00,70.46,70.48,70.29,70.33,78800.0,50.2551,50.2694,50.1338,50.1624,78800.0
2012-07-26 12:05:00,70.33,70.36,70.27,70.3,54100.0,50.1624,50.1838,50.1196,50.141,54100.0
2012-07-26 12:10:00,70.32,70.46,70.24,70.4,77200.0,50.1552,50.2551,50.0982,50.2123,77200.0
2012-07-26 12:15:00,70.42,70.5,70.38,70.5,57100.0,50.2266,50.2836,50.198,50.2836,57100.0
2012-07-26 12:20:00,70.49,70.68,70.47,70.65,77500.0,50.2765,50.412,50.2622,50.3906,77500.0
2012-07-26 12:25:00,70.65,70.79,70.6,70.78,76000.0,50.3906,50.4905,50.355,50.4833,76000.0
2012-07-26 12:30:00,70.77,70.9,70.72,70.88,112000.0,50.4762,50.5689,50.4405,50.5547,112000.0
2012-07-26 12:35:00,70.88,70.91,70.74,70.88,70000.0,50.5547,50.5761,50.4548,50.5547,70000.0
2012-07-26 12:40:00,70.9,70.9,70.74,70.74,48200.0,50.5689,50.5689,50.4548,50.4548,48200.0
2012-07-26 12:45:00,70.74,70.83,70.72,70.78,37800.0,50.4548,50.519,50.4405,50.4833,37800.0
2012-07-26 12:50:00,70.77,70.78,70.62,70.7,37900.0,50.4762,50.4833,50.3692,50.4263,37900.0
2012-07-26 12:55:00,70.69,70.86,70.67,70.77,64300.0,50.4191,50.5404,50.4049,50.4762,64300.0
2012-07-26 13:00:00,70.76,70.81,70.72,70.79,55200.0,50.4691,50.5047,50.4405,50.4905,55200.0
2012-07-26 13:05:00,70.79,70.88,70.76,70.88,58400.0,50.4905,50.5547,50.4691,50.5547,58400.0
2012-07-26 13:10:00,70.88,70.97,70.81,70.95,27400.0,50.5547,50.6188,50.5047,50.6046,27400.0
2012-07-26 13:15:00,70.94,70.96,70.87,70.93,37700.0,50.5975,50.6117,50.5475,50.5903,37700.0
2012-07-26 13:20:00,70.92,70.99,70.9,70.97,29600.0,50.5832,50.6331,50.5689,50.6188,29600.0
2012-07-26 13:25:00,70.98,71.1,70.95,71.02,82200.0,50.626,50.7116,50.6046,50.6545,82200.0
2012-07-26 13:30:00,71.03,71.1,70.91,70.96,60300.0,50.6616,50.7116,50.5761,50.6117,60300.0
2012-07-26 13:35:00,70.97,70.99,70.92,70.99,31500.0,50.6188,50.6331,50.5832,50.6331,31500.0
2012-07-26 13:40:00,71.0,71.05,70.94,71.04,33600.0,50.6402,50.6759,50.5975,50.6688,33600.0
2012-07-26 13:45:00,71.02,71.07,70.93,70.97,40400.0,50.6545,50.6902,50.5903,50.6188,40400.0
2012-07-26 13:50:00,70.96,70.99,70.79,70.92,75800.0,50.6117,50.6331,50.4905,50.5832,75800.0
2012-07-26 13:55:00,70.93,70.96,70.88,70.96,38700.0,50.5903,50.6117,50.5547,50.6117,38700.0
2012-07-26 14:00:00,70.97,71.05,70.94,71.05,66500.0,50.6188,50.6759,50.5975,50.6759,66500.0
2012-07-26 14:05:00,71.03,71.2,71.01,71.13,76000.0,50.6616,50.7829,50.6474,50.733,76000.0
2012-07-26 14:10:00,71.15,71.17,71.08,71.11,50200.0,50.7472,50.7615,50.6973,50.7187,50200.0
2012-07-26 14:15:00,71.12,71.16,71.03,71.03,40200.0,50.7258,50.7544,50.6616,50.6616,40200.0
2012-07-26 14:20:00,71.03,71.12,70.96,71.06,53600.0,50.6616,50.7258,50.6117,50.683,53600.0
2012-07-26 14:25:00,71.06,71.11,71.05,71.08,37400.0,50.683,50.7187,50.6759,50.6973,37400.0
2012-07-26 14:30:00,71.08,71.09,70.92,70.92,54100.0,50.6973,50.7044,50.5832,50.5832,54100.0
2012-07-26 14:35:00,70.94,71.09,70.94,71.05,57600.0,50.5975,50.7044,50.5975,50.6759,57600.0
2012-07-26 14:40:00,71.07,71.09,70.95,70.97,71500.0,50.6902,50.7044,50.6046,50.6188,71500.0
2012-07-26 14:45:00,70.96,71.07,70.95,71.07,59900.0,50.6117,50.6902,50.6046,50.6902,59900.0
2012-07-26 14:50:00,71.06,71.09,70.99,71.06,65000.0,50.683,50.7044,50.6331,50.683,65000.0
2012-07-26 14:55:00,71.05,71.09,71.0,71.01,49200.0,50.6759,50.7044,50.6402,50.6474,49200.0
2012-07-26 15:00:00,71.0,71.07,71.0,71.03,43300.0,50.6402,50.6902,50.6402,50.6616,43300.0
2012-07-26 15:05:00,71.04,71.05,70.99,71.02,57700.0,50.6688,50.6759,50.6331,50.6545,57700.0
2012-07-26 15:10:00,71.0,71.27,71.0,71.25,106500.0,50.6402,50.8328,50.6402,50.8186,106500.0
2012-07-26 15:15:00,71.26,71.3,71.22,71.28,109800.0,50.8257,50.8542,50.7972,50.84,109800.0
2012-07-26 15:20:00,71.28,71.3,71.21,71.27,135300.0,50.84,50.8542,50.79,50.8328,135300.0
2012-07-26 15:25:00,71.27,71.34,71.27,71.32,116400.0,50.8328,50.8827,50.8328,50.8685,116400.0
2012-07-26 15:30:00,71.32,71.46,71.26,71.46,160300.0,50.8685,50.9683,50.8257,50.9683,160300.0
2012-07-26 15:35:00,71.46,71.62,71.41,71.58,246400.0,50.9683,51.0825,50.9327,51.0539,246400.0
2012-07-26 15:40:00,71.57,71.67,71.52,71.59,215000.0,51.0468,51.1181,51.0111,51.0611,215000.0
2012-07-26 15:45:00,71.58,71.59,71.41,71.47,305800.0,51.0539,51.0611,50.9327,50.9755,305800.0
2012-07-26 15:50:00,71.47,71.48,71.34,71.37,277500.0,50.9755,50.9826,50.8827,50.9041,277500.0
2012-07-26 15:55:00,71.38,71.41,71.28,71.32,508300.0,50.9113,50.9327,50.84,50.8685,508300.0
2012-07-27 09:30:00,71.77,71.87,71.54,71.74,182000.0,51.1894,51.2608,51.0254,51.168,182000.0
2012-07-27 09:35:00,71.74,71.87,71.37,71.39,121500.0,51.168,51.2608,50.9041,50.9184,121500.0
2012-07-27 09:40:00,71.39,71.68,71.19,71.52,99900.0,50.9184,51.1253,50.7758,51.0111,99900.0
2012-07-27 09:45:00,71.54,71.78,71.46,71.67,99200.0,51.0254,51.1966,50.9683,51.1181,99200.0
2012-07-27 09:50:00,71.67,72.12,71.63,72.09,177900.0,51.1181,51.4391,51.0896,51.4177,177900.0
2012-07-27 09:55:00,72.12,72.14,71.73,71.81,133100.0,51.4391,51.4533,51.1609,51.218,133100.0
2012-07-27 10:00:00,71.81,71.96,71.71,71.81,114100.0,51.218,51.325,51.1466,51.218,114100.0
2012-07-27 10:05:00,71.82,71.84,71.67,71.68,73800.0,51.2251,51.2394,51.1181,51.1253,73800.0
2012-07-27 10:10:00,71.69,71.78,71.54,71.75,79400.0,51.1324,51.1966,51.0254,51.1752,79400.0
2012-07-27 10:15:00,71.76,71.8,71.64,71.66,76100.0,51.1823,51.2108,51.0967,51.111,76100.0
2012-07-27 10:20:00,71.67,71.75,71.63,71.74,91900.0,51.1181,51.1752,51.0896,51.168,91900.0
2012-07-27 10:25:00,71.73,71.76,71.56,71.6,67900.0,51.1609,51.1823,51.0397,51.0682,67900.0
2012-07-27 10:30:00,71.6,71.74,71.58,71.72,73000.0,51.0682,51.168,51.0539,51.1538,73000.0
2012-07-27 10:35:00,71.72,71.96,71.72,71.92,98200.0,51.1538,51.325,51.1538,51.2964,98200.0
2012-07-27 10:40:00,71.93,72.2,71.92,72.19,81000.0,51.3036,51.4961,51.2964,51.489,81000.0
2012-07-27 10:45:00,72.2,72.24,72.01,72.01,91400.0,51.4961,51.5247,51.3606,51.3606,91400.0
2012-07-27 10:50:00,72.01,72.12,71.95,72.04,67700.0,51.3606,51.4391,51.3178,51.382,67700.0
2012-07-27 10:55:00,72.04,72.22,72.03,72.15,232200.0,51.382,51.5104,51.3749,51.4605,232200.0
2012-07-27 11:00:00,72.16,72.22,72.06,72.15,115200.0,51.4676,51.5104,51.3963,51.4605,115200.0
2012-07-27 11:05:00,72.14,72.17,72.04,72.12,117500.0,51.4533,51.4747,51.382,51.4391,117500.0
2012-07-27 11:10:00,72.13,72.2,71.99,72.04,199600.0,51.4462,51.4961,51.3464,51.382,199600.0
2012-07-27 11:15:00,72.05,72.21,72.04,72.2,152400.0,51.3892,51.5033,51.382,51.4961,152400.0
2012-07-27 11:20:00,72.2,72.38,72.1,72.31,154900.0,51.4961,51.6245,51.4248,51.5746,154900.0
2012-07-27 11:25:00,72.31,72.34,72.24,72.32,70300.0,51.5746,51.596,51.5247,51.5817,70300.0
2012-07-27 11:30:00,72.32,72.4,72.24,72.25,78300.0,51.5817,51.6388,51.5247,51.5318,78300.0
2012-07-27 11:35:00,72.25,72.32,72.16,72.23,170300.0,51.5318,51.5817,51.4676,51.5175,170300.0
2012-07-27 11:40:00,72.23,72.27,72.17,72.17,64400.0,51.5175,51.5461,51.4747,51.4747,64400.0
2012-07-27 11:45:00,72.17,72.17,72.09,72.11,47600.0,51.4747,51.4747,51.4177,51.4319,47600.0
2012-07-27 11:50:00,72.1,72.18,72.08,72.17,72000.0,51.4248,51.4819,51.4105,51.4747,72000.0
2012-07-27 11:55:00,72.16,72.16,72.06,72.1,104400.0,51.4676,51.4676,51.3963,51.4248,104400.0
2012-07-27 12:00:00,72.1,72.17,72.06,72.17,69400.0,51.4248,51.4747,51.3963,51.4747,69400.0
2012-07-27 12:05:00,72.17,72.28,72.13,72.26,78300.0,51.4747,51.5532,51.4462,51.5389,78300.0
2012-07-27 12:10:00,72.27,72.36,72.24,72.32,46500.0,51.5461,51.6103,51.5247,51.5817,46500.0
2012-07-27 12:15:00,72.31,72.37,72.25,72.36,24600.0,51.5746,51.6174,51.5318,51.6103,24600.0
2012-07-27 12:20:00,72.36,72.44,72.32,72.44,62100.0,51.6103,51.6673,51.5817,51.6673,62100.0
2012-07-27 12:25:00,72.43,72.49,72.4,72.44,59100.0,51.6602,51.703,51.6388,51.6673,59100.0
2012-07-27 12:30:00,72.45,72.48,72.36,72.4,80000.0,51.6744,51.6958,51.6103,51.6388,80000.0
2012-07-27 12:35:00,72.41,72.48,72.41,72.44,75400.0,51.6459,51.6958,51.6459,51.6673,75400.0
2012-07-27 12:40:00,72.42,72.48,72.42,72.44,24300.0,51.6531,51.6958,51.6531,51.6673,24300.0
2012-07-27 12:45:00,72.44,72.48,72.43,72.44,25100.0,51.6673,51.6958,51.6602,51.6673,25100.0
2012-07-27 12:50:00,72.45,72.46,72.36,72.38,51700.0,51.6744,51.6816,51.6103,51.6245,51700.0
2012-07-27 12:55:00,72.39,72.41,72.31,72.35,50700.0,51.6317,51.6459,51.5746,51.6031,50700.0
2012-07-27 13:00:00,72.34,72.42,72.31,72.41,36700.0,51.596,51.6531,51.5746,51.6459,36700.0
2012-07-27 13:05:00,72.41,72.42,72.35,72.36,31000.0,51.6459,51.6531,51.6031,51.6103,31000.0
2012-07-27 13:10:00,72.36,72.41,72.36,72.41,37300.0,51.6103,51.6459,51.6103,51.6459,37300.0
2012-07-27 13:15:00,72.41,72.45,72.37,72.44,39900.0,51.6459,51.6744,51.6174,51.6673,39900.0
2012-07-27 13:20:00,72.44,72.45,72.35,72.42,63900.0,51.6673,51.6744,51.6031,51.6531,63900.0
2012-07-27 13:25:00,72.42,72.89,72.4,72.89,229000.0,51.6531,51.9883,51.6388,51.9883,229000.0
2012-07-27 13:30:00,72.89,73.17,72.87,73.01,231400.0,51.9883,52.188,51.974,52.0739,231400.0
2012-07-27 13:35:00,73.02,73.43,73.01,73.43,186700.0,52.081,52.3734,52.0739,52.3734,186700.0
2012-07-27 13:40:00,73.42,73.47,73.14,73.21,202100.0,52.3663,52.402,52.1666,52.2165,202100.0
2012-07-27 13:45:00,73.2,73.2,73.06,73.16,78300.0,52.2094,52.2094,52.1095,52.1809,78300.0
2012-07-27 13:50:00,73.15,73.19,73.03,73.12,110300.0,52.1737,52.2022,52.0881,52.1523,110300.0
2012-07-27 13:55:00,73.11,73.2,73.04,73.13,82800.0,52.1452,52.2094,52.0953,52.1595,82800.0
2012-07-27 14:00:00,73.13,73.2,73.05,73.16,92000.0,52.1595,52.2094,52.1024,52.1809,92000.0
2012-07-27 14:05:00,73.17,73.4,73.17,73.21,143400.0,52.188,52.352,52.188,52.2165,143400.0
2012-07-27 14:10:00,73.21,73.28,73.16,73.24,127700.0,52.2165,52.2664,52.1809,52.2379,127700.0
2012-07-27 14:15:00,73.25,73.33,73.13,73.13,100400.0,52.245,52.3021,52.1595,52.1595,100400.0
2012-07-27 14:20:00,73.14,73.21,72.97,73.01,160900.0,52.1666,52.2165,52.0453,52.0739,160900.0
2012-07-27 14:25:00,73.01,73.07,72.92,72.94,89100.0,52.0739,52.1167,52.0097,52.0239,89100.0
2012-07-27 14:30:00,72.94,73.04,72.91,73.0,95400.0,52.0239,52.0953,52.0025,52.0667,95400.0
2012-07-27 14:35:00,73.01,73.04,72.91,72.97,80100.0,52.0739,52.0953,52.0025,52.0453,80100.0
2012-07-27 14:40:00,72.97,73.05,72.93,72.95,78700.0,52.0453,52.1024,52.0168,52.0311,78700.0
2012-07-27 14:45:00,72.94,72.97,72.84,72.88,110300.0,52.0239,52.0453,51.9526,51.9811,110300.0
2012-07-27 14:50:00,72.89,72.99,72.81,72.95,94400.0,51.9883,52.0596,51.9312,52.0311,94400.0
2012-07-27 14:55:00,72.94,73.03,72.9,73.0,98300.0,52.0239,52.0881,51.9954,52.0667,98300.0
2012-07-27 15:00:00,73.0,73.04,72.95,72.98,106200.0,52.0667,52.0953,52.0311,52.0525,106200.0
2012-07-27 15:05:00,72.97,73.15,72.95,73.09,107700.0,52.0453,52.1737,52.0311,52.1309,107700.0
2012-07-27 15:10:00,73.09,73.14,73.03,73.05,61100.0,52.1309,52.1666,52.0881,52.1024,61100.0
2012-07-27 15:15:00,73.06,73.24,73.05,73.18,140200.0,52.1095,52.2379,52.1024,52.1951,140200.0
2012-07-27 15:20:00,73.2,73.32,73.13,73.16,135700.0,52.2094,52.295,52.1595,52.1809,135700.0
2012-07-27 15:25:00,73.15,73.32,73.13,73.27,116800.0,52.1737,52.295,52.1595,52.2593,116800.0
2012-07-27 15:30:00,73.27,73.37,73.2,73.36,104500.0,52.2593,52.3306,52.2094,52.3235,104500.0
2012-07-27 15:35:00,73.37,73.39,73.25,73.28,120500.0,52.3306,52.3449,52.245,52.2664,120500.0
2012-07-27 15:40:00,73.28,73.35,72.3,73.3,181000.0,52.2664,52.3164,51.5675,52.2807,181000.0
2012-07-27 15:45:00,73.3,73.36,73.11,73.13,206100.0,52.2807,52.3235,52.1452,52.1595,206100.0
2012-07-27 15:50:00,73.12,73.18,72.91,72.94,202300.0,52.1523,52.1951,52.0025,52.0239,202300.0
2012-07-27 15:55:00,72.94,73.07,72.88,72.97,459600.0,52.0239,52.1167,51.9811,52.0453,459600.0
2012-07-30 09:30:00,72.82,72.82,72.57,72.7,202500.0,51.9383,51.9383,51.76,51.8528,202500.0
2012-07-30 09:35:00,72.7,72.73,72.51,72.63,135000.0,51.8528,51.8742,51.7172,51.8028,135000.0
2012-07-30 09:40:00,72.63,72.71,72.44,72.52,133600.0,51.8028,51.8599,51.6673,51.7244,133600.0
2012-07-30 09:45:00,72.51,72.54,72.4,72.44,126000.0,51.7172,51.7386,51.6388,51.6673,126000.0
2012-07-30 09:50:00,72.44,72.47,72.25,72.4,73900.0,51.6673,51.6887,51.5318,51.6388,73900.0
2012-07-30 09:55:00,72.41,72.57,72.36,72.53,108200.0,51.6459,51.76,51.6103,51.7315,108200.0
2012-07-30 10:00:00,72.53,72.65,72.34,72.62,96600.0,51.7315,51.8171,51.596,51.7957,96600.0
2012-07-30 10:05:00,72.62,72.66,72.5,72.52,99700.0,51.7957,51.8242,51.7101,51.7244,99700.0
2012-07-30 10:10:00,72.51,72.65,72.51,72.58,53600.0,51.7172,51.8171,51.7172,51.7672,53600.0
2012-07-30 10:15:00,72.59,72.71,72.41,72.71,128200.0,51.7743,51.8599,51.6459,51.8599,128200.0
2012-07-30 10:20:00,72.71,72.86,72.66,72.77,93200.0,51.8599,51.9669,51.8242,51.9027,93200.0
2012-07-30 10:25:00,72.77,72.8,72.53,72.56,93800.0,51.9027,51.9241,51.7315,51.7529,93800.0
2012-07-30 10:30:00,72.59,72.68,72.45,72.65,89900.0,51.7743,51.8385,51.6744,51.8171,89900.0
2012-07-30 10:35:00,72.65,72.8,72.64,72.69,70300.0,51.8171,51.9241,51.81,51.8456,70300.0
2012-07-30 10:40:00,72.68,72.69,72.57,72.66,46600.0,51.8385,51.8456,51.76,51.8242,46600.0
2012-07-30 10:45:00,72.66,72.66,72.44,72.53,77700.0,51.8242,51.8242,51.6673,51.7315,77700.0
2012-07-30 10:50:00,72.53,72.58,72.46,72.5,43500.0,51.7315,51.7672,51.6816,51.7101,43500.0
2012-07-30 10:55:00,72.5,72.5,72.38,72.39,116800.0,51.7101,51.7101,51.6245,51.6317,116800.0
2012-07-30 11:00:00,72.4,72.56,72.38,72.54,51200.0,51.6388,51.7529,51.6245,51.7386,51200.0
2012-07-30 11:05:00,72.55,72.58,72.49,72.5,64700.0,51.7458,51.7672,51.703,51.7101,64700.0
2012-07-30 11:10:00,72.52,72.59,72.46,72.47,51900.0,51.7244,51.7743,51.6816,51.6887,51900.0
2012-07-30 11:15:00,72.47,72.48,72.37,72.37,64100.0,51.6887,51.6958,51.6174,51.6174,64100.0
2012-07-30 11:20:00,72.37,72.39,72.27,72.36,88900.0,51.6174,51.6317,51.5461,51.6103,88900.0
2012-07-30 11:25:00,72.36,72.49,72.35,72.47,43300.0,51.6103,51.703,51.6031,51.6887,43300.0
2012-07-30 11:30:00,72.46,72.48,72.36,72.36,53900.0,51.6816,51.6958,51.6103,51.6103,53900.0
2012-07-30 11:35:00,72.35,72.36,72.25,72.27,65400.0,51.6031,51.6103,51.5318,51.5461,65400.0
2012-07-30 11:40:00,72.25,72.26,72.18,72.26,57200.0,51.5318,51.5389,51.4819,51.5389,57200.0
2012-07-30 11:45:00,72.26,72.32,72.24,72.27,37400.0,51.5389,51.5817,51.5247,51.5461,37400.0
2012-07-30 11:50:00,72.27,72.28,72.2,72.23,40200.0,51.5461,51.5532,51.4961,51.5175,40200.0
2012-07-30 11:55:00,72.2,72.26,72.14,72.2,53000.0,51.4961,51.5389,51.4533,51.4961,53000.0
2012-07-30 12:00:00,72.19,72.24,72.15,72.23,30200.0,51.489,51.5247,51.4605,51.5175,30200.0
2012-07-30 12:05:00,72.22,72.26,72.17,72.2,29900.0,51.5104,51.5389,51.4747,51.4961,29900.0
2012-07-30 12:10:00,72.21,72.29,72.21,72.21,29400.0,51.5033,51.5603,51.5033,51.5033,29400.0
2012-07-30 12:15:00,72.2,72.21,72.09,72.2,61100.0,51.4961,51.5033,51.4177,51.4961,61100.0
2012-07-30 12:20:00,72.2,72.22,72.15,72.19,28900.0,51.4961,51.5104,51.4605,51.489,28900.0
2012-07-30 12:25:00,72.17,72.25,72.17,72.21,18800.0,51.4747,51.5318,51.4747,51.5033,18800.0
2012-07-30 12:30:00,72.21,72.25,72.18,72.21,23400.0,51.5033,51.5318,51.4819,51.5033,23400.0
2012-07-30 12:35:00,72.2,72.24,72.16,72.24,22100.0,51.4961,51.5247,51.4676,51.5247,22100.0
2012-07-30 12:40:00,72.23,72.38,72.22,72.3,67300.0,51.5175,51.6245,51.5104,51.5675,67300.0
2012-07-30 12:45:00,72.29,72.31,72.2,72.22,37000.0,51.5603,51.5746,51.4961,51.5104,37000.0
2012-07-30 12:50:00,72.23,72.32,72.2,72.29,34400.0,51.5175,51.5817,51.4961,51.5603,34400.0
2012-07-30 12:55:00,72.29,72.29,72.18,72.22,28100.0,51.5603,51.5603,51.4819,51.5104,28100.0
2012-07-30 13:00:00,72.23,72.28,72.13,72.21,35000.0,51.5175,51.5532,51.4462,51.5033,35000.0
2012-07-30 13:05:00,72.2,72.32,72.17,72.32,41800.0,51.4961,51.5817,51.4747,51.5817,41800.0
2012-07-30 13:10:00,72.3,72.34,72.27,72.31,26000.0,51.5675,51.596,51.5461,51.5746,26000.0
2012-07-30 13:15:00,72.33,72.34,72.26,72.31,50400.0,51.5889,51.596,51.5389,51.5746,50400.0
2012-07-30 13:20:00,72.3,72.39,72.28,72.38,57400.0,51.5675,51.6317,51.5532,51.6245,57400.0
2012-07-30 13:25:00,72.38,72.41,72.31,72.32,41300.0,51.6245,51.6459,51.5746,51.5817,41300.0
2012-07-30 13:30:00,72.31,72.42,72.31,72.39,48000.0,51.5746,51.6531,51.5746,51.6317,48000.0
2012-07-30 13:35:00,72.39,72.42,72.32,72.32,42900.0,51.6317,51.6531,51.5817,51.5817,42900.0
2012-07-30 13:40:00,72.32,72.35,72.27,72.3,39100.0,51.5817,51.6031,51.5461,51.5675,39100.0
2012-07-30 13:45:00,72.3,72.33,72.27,72.28,31500.0,51.5675,51.5889,51.5461,51.5532,31500.0
2012-07-30 13:50:00,72.28,72.31,72.2,72.29,25500.0,51.5532,51.5746,51.4961,51.5603,25500.0
2012-07-30 13:55:00,72.29,72.33,72.27,72.27,32900.0,51.5603,51.5889,51.5461,51.5461,32900.0
2012-07-30 14:00:00,72.26,72.29,72.13,72.28,41500.0,51.5389,51.5603,51.4462,51.5532,41500.0
2012-07-30 14:05:00,72.29,72.3,72.16,72.16,38700.0,51.5603,51.5675,51.4676,51.4676,38700.0
2012-07-30 14:10:00,72.16,72.24,72.13,72.21,43000.0,51.4676,51.5247,51.4462,51.5033,43000.0
2012-07-30 14:15:00,72.22,72.26,72.18,72.26,24800.0,51.5104,51.5389,51.4819,51.5389,24800.0
2012-07-30 14:20:00,72.25,72.37,72.25,72.36,53200.0,51.5318,51.6174,51.5318,51.6103,53200.0
2012-07-30 14:25:00,72.37,72.43,72.32,72.35,262500.0,51.6174,51.6602,51.5817,51.6031,262500.0
2012-07-30 14:30:00,72.36,72.49,72.35,72.48,67800.0,51.6103,51.703,51.6031,51.6958,67800.0
2012-07-30 14:35:00,72.48,72.54,72.47,72.52,54400.0,51.6958,51.7386,51.6887,51.7244,54400.0
2012-07-30 14:40:00,72.51,72.55,72.47,72.49,94600.0,51.7172,51.7458,51.6887,51.703,94600.0
2012-07-30 14:45:00,72.5,72.55,72.48,72.52,62900.0,51.7101,51.7458,51.6958,51.7244,62900.0
2012-07-30 14:50:00,72.52,72.55,72.48,72.5,71700.0,51.7244,51.7458,51.6958,51.7101,71700.0
2012-07-30 14:55:00,72.5,72.52,72.48,72.5,64200.0,51.7101,51.7244,51.6958,51.7101,64200.0
2012-07-30 15:00:00,72.5,72.51,72.42,72.42,38500.0,51.7101,51.7172,51.6531,51.6531,38500.0
2012-07-30 15:05:00,72.42,72.44,72.2,72.22,50400.0,51.6531,51.6673,51.4961,51.5104,50400.0
2012-07-30 15:10:00,72.21,72.28,72.2,72.2,69000.0,51.5033,51.5532,51.4961,51.4961,69000.0
2012-07-30 15:15:00,72.21,72.38,72.21,72.38,48400.0,51.5033,51.6245,51.5033,51.6245,48400.0
2012-07-30 15:20:00,72.37,72.39,72.27,72.33,50900.0,51.6174,51.6317,51.5461,51.5889,50900.0
2012-07-30 15:25:00,72.33,72.42,72.28,72.42,91100.0,51.5889,51.6531,51.5532,51.6531,91100.0
2012-07-30 15:30:00,72.42,72.48,72.37,72.45,91400.0,51.6531,51.6958,51.6174,51.6744,91400.0
2012-07-30 15:35:00,72.45,72.48,72.37,72.45,86900.0,51.6744,51.6958,51.6174,51.6744,86900.0
2012-07-30 15:40:00,72.45,72.53,72.45,72.5,176100.0,51.6744,51.7315,51.6744,51.7101,176100.0
2012-07-30 15:45:00,72.51,72.54,72.4,72.48,144500.0,51.7172,51.7386,51.6388,51.6958,144500.0
2012-07-30 15:50:00,72.48,72.52,72.42,72.49,212600.0,51.6958,51.7244,51.6531,51.703,212600.0
2012-07-30 15:55:00,72.5,72.65,72.47,72.55,543300.0,51.7101,51.8171,51.6887,51.7458,543300.0
2012-07-31 09:30:00,72.16,72.76,72.06,72.72,216500.0,51.4676,51.8956,51.3963,51.867,216500.0
2012-07-31 09:35:00,72.71,72.75,72.35,72.43,75000.0,51.8599,51.8884,51.6031,51.6602,75000.0
2012-07-31 09:40:00,72.44,72.71,72.37,72.47,82400.0,51.6673,51.8599,51.6174,51.6887,82400.0
2012-07-31 09:45:00,72.47,72.58,72.32,72.35,136700.0,51.6887,51.7672,51.5817,51.6031,136700.0
2012-07-31 09:50:00,72.34,72.38,72.2,72.3,47300.0,51.596,51.6245,51.4961,51.5675,47300.0
2012-07-31 09:55:00,72.29,72.4,72.22,72.28,67700.0,51.5603,51.6388,51.5104,51.5532,67700.0
2012-07-31 10:00:00,72.28,72.5,72.02,72.21,173500.0,51.5532,51.7101,51.3678,51.5033,173500.0
2012-07-31 10:05:00,72.19,72.19,71.81,71.89,132900.0,51.489,51.489,51.218,51.275,132900.0
2012-07-31 10:10:00,71.9,72.2,71.9,71.97,100600.0,51.2822,51.4961,51.2822,51.3321,100600.0
2012-07-31 10:15:00,71.99,72.03,71.96,72.02,62800.0,51.3464,51.3749,51.325,51.3678,62800.0
2012-07-31 10:20:00,72.02,72.3,71.99,72.29,72200.0,51.3678,51.5675,51.3464,51.5603,72200.0
2012-07-31 10:25:00,72.29,72.31,72.24,72.25,52300.0,51.5603,51.5746,51.5247,51.5318,52300.0
2012-07-31 10:30:00,72.25,72.34,72.1,72.12,64200.0,51.5318,51.596,51.4248,51.4391,64200.0
2012-07-31 10:35:00,72.12,72.28,72.01,72.11,131100.0,51.4391,51.5532,51.3606,51.4319,131100.0
2012-07-31 10:40:00,72.12,72.24,72.09,72.23,73400.0,51.4391,51.5247,51.4177,51.5175,73400.0
2012-07-31 10:45:00,72.25,72.28,72.12,72.12,44200.0,51.5318,51.5532,51.4391,51.4391,44200.0
2012-07-31 10:50:00,72.12,72.25,72.1,72.1,56700.0,51.4391,51.5318,51.4248,51.4248,56700.0
2012-07-31 10:55:00,72.11,72.21,72.1,72.19,74000.0,51.4319,51.5033,51.4248,51.489,74000.0
2012-07-31 11:00:00,72.19,72.31,72.14,72.14,68000.0,51.489,51.5746,51.4533,51.4533,68000.0
2012-07-31 11:05:00,72.14,72.16,72.1,72.13,65600.0,51.4533,51.4676,51.4248,51.4462,65600.0
2012-07-31 11:10:00,72.12,72.25,72.12,72.21,82700.0,51.4391,51.5318,51.4391,51.5033,82700.0
2012-07-31 11:15:00,72.2,72.2,71.91,72.13,173900.0,51.4961,51.4961,51.2893,51.4462,173900.0
2012-07-31 11:20:00,72.12,72.21,72.05,72.05,88600.0,51.4391,51.5033,51.3892,51.3892,88600.0
2012-07-31 11:25:00,72.04,72.09,71.67,71.72,224600.0,51.382,51.4177,51.1181,51.1538,224600.0
2012-07-31 11:30:00,71.72,71.86,71.71,71.72,66800.0,51.1538,51.2536,51.1466,51.1538,66800.0
2012-07-31 11:35:00,71.73,71.81,71.69,71.7,32100.0,51.1609,51.218,51.1324,51.1395,32100.0
2012-07-31 11:40:00,71.7,71.75,71.69,71.71,25200.0,51.1395,51.1752,51.1324,51.1466,25200.0
2012-07-31 11:45:00,71.71,71.8,71.65,71.74,49200.0,51.1466,51.2108,51.1039,51.168,49200.0
2012-07-31 11:50:00,71.75,71.87,71.75,71.83,51900.0,51.1752,51.2608,51.1752,51.2322,51900.0
2012-07-31 11:55:00,71.83,71.9,71.76,71.89,35400.0,51.2322,51.2822,51.1823,51.275,35400.0
2012-07-31 12:00:00,71.9,71.9,71.7,71.78,70800.0,51.2822,51.2822,51.1395,51.1966,70800.0
2012-07-31 12:05:00,71.77,71.83,71.61,71.61,81800.0,51.1894,51.2322,51.0753,51.0753,81800.0
2012-07-31 12:10:00,71.6,71.6,71.01,71.39,153100.0,51.0682,51.0682,50.6474,50.9184,153100.0
2012-07-31 12:15:00,71.39,71.42,71.33,71.39,32200.0,50.9184,50.9398,50.8756,50.9184,32200.0
2012-07-31 12:20:00,71.39,71.42,71.34,71.39,18500.0,50.9184,50.9398,50.8827,50.9184,18500.0
2012-07-31 12:25:00,71.39,71.42,71.32,71.39,30800.0,50.9184,50.9398,50.8685,50.9184,30800.0
2012-07-31 12:30:00,71.38,71.39,71.29,71.36,28600.0,50.9113,50.9184,50.8471,50.897,28600.0
2012-07-31 12:35:00,71.36,71.47,71.35,71.47,20100.0,50.897,50.9755,50.8899,50.9755,20100.0
2012-07-31 12:40:00,71.47,71.47,71.28,71.32,35300.0,50.9755,50.9755,50.84,50.8685,35300.0
2012-07-31 12:45:00,71.31,71.32,71.2,71.2,49800.0,50.8614,50.8685,50.7829,50.7829,49800.0
2012-07-31 12:50:00,71.21,71.4,71.21,71.4,36800.0,50.79,50.9255,50.79,50.9255,36800.0
2012-07-31 12:55:00,71.39,71.42,71.36,71.39,30300.0,50.9184,50.9398,50.897,50.9184,30300.0
2012-07-31 13:00:00,71.38,71.41,71.32,71.37,43800.0,50.9113,50.9327,50.8685,50.9041,43800.0
2012-07-31 13:05:00,71.38,71.59,71.35,71.59,68500.0,50.9113,51.0611,50.8899,51.0611,68500.0
2012-07-31 13:10:00,71.57,71.59,71.47,71.48,31900.0,51.0468,51.0611,50.9755,50.9826,31900.0
2012-07-31 13:15:00,71.5,71.56,71.46,71.47,35900.0,50.9969,51.0397,50.9683,50.9755,35900.0
2012-07-31 13:20:00,71.46,71.54,71.46,71.49,43600.0,50.9683,51.0254,50.9683,50.9897,43600.0
2012-07-31 13:25:00,71.49,71.63,71.48,71.58,35200.0,50.9897,51.0896,50.9826,51.0539,35200.0
2012-07-31 13:30:00,71.58,71.59,71.44,71.45,30700.0,51.0539,51.0611,50.9541,50.9612,30700.0
2012-07-31 13:35:00,71.45,71.55,71.44,71.5,41100.0,50.9612,51.0325,50.9541,50.9969,41100.0
2012-07-31 13:40:00,71.5,71.51,71.36,71.36,62600.0,50.9969,51.004,50.897,50.897,62600.0
2012-07-31 13:45:00,71.37,71.38,71.26,71.27,44700.0,50.9041,50.9113,50.8257,50.8328,44700.0
2012-07-31 13:50:00,71.26,71.39,71.26,71.33,40900.0,50.8257,50.9184,50.8257,50.8756,40900.0
2012-07-31 13:55:00,71.33,71.33,71.16,71.16,53800.0,50.8756,50.8756,50.7544,50.7544,53800.0
2012-07-31 14:00:00,71.15,71.26,71.12,71.25,67500.0,50.7472,50.8257,50.7258,50.8186,67500.0
2012-07-31 14:05:00,71.25,71.34,71.23,71.34,66200.0,50.8186,50.8827,50.8043,50.8827,66200.0
2012-07-31 14:10:00,71.34,71.55,71.34,71.55,61900.0,50.8827,51.0325,50.8827,51.0325,61900.0
2012-07-31 14:15:00,71.54,71.54,71.49,71.54,44700.0,51.0254,51.0254,50.9897,51.0254,44700.0
2012-07-31 14:20:00,71.54,71.72,71.54,71.72,39300.0,51.0254,51.1538,51.0254,51.1538,39300.0
2012-07-31 14:25:00,71.72,71.76,71.62,71.72,59200.0,51.1538,51.1823,51.0825,51.1538,59200.0
2012-07-31 14:30:00,71.72,71.74,71.57,71.6,37700.0,51.1538,51.168,51.0468,51.0682,37700.0
2012-07-31 14:35:00,71.6,71.64,71.52,71.59,55500.0,51.0682,51.0967,51.0111,51.0611,55500.0
2012-07-31 14:40:00,71.59,71.62,71.54,71.58,29800.0,51.0611,51.0825,51.0254,51.0539,29800.0
2012-07-31 14:45:00,71.57,71.66,71.38,71.38,78200.0,51.0468,51.111,50.9113,50.9113,78200.0
2012-07-31 14:50:00,71.39,71.52,71.38,71.52,51100.0,50.9184,51.0111,50.9113,51.0111,51100.0
2012-07-31 14:55:00,71.53,71.53,71.3,71.32,56800.0,51.0183,51.0183,50.8542,50.8685,56800.0
2012-07-31 15:00:00,71.31,71.41,71.28,71.3,63400.0,50.8614,50.9327,50.84,50.8542,63400.0
2012-07-31 15:05:00,71.3,71.36,71.28,71.34,69500.0,50.8542,50.897,50.84,50.8827,69500.0
2012-07-31 15:10:00,71.34,71.36,71.3,71.36,51800.0,50.8827,50.897,50.8542,50.897,51800.0
2012-07-31 15:15:00,71.35,71.44,71.33,71.42,68400.0,50.8899,50.9541,50.8756,50.9398,68400.0
2012-07-31 15:20:00,71.43,71.46,71.41,71.45,37700.0,50.9469,50.9683,50.9327,50.9612,37700.0
2012-07-31 15:25:00,71.46,71.53,71.45,71.52,71000.0,50.9683,51.0183,50.9612,51.0111,71000.0
2012-07-31 15:30:00,71.52,71.55,71.5,71.54,84600.0,51.0111,51.0325,50.9969,51.0254,84600.0
2012-07-31 15:35:00,71.53,71.56,71.48,71.51,93500.0,51.0183,51.0397,50.9826,51.004,93500.0
2012-07-31 15:40:00,71.5,71.5,71.31,71.46,135500.0,50.9969,50.9969,50.8614,50.9683,135500.0
2012-07-31 15:45:00,71.46,71.47,71.27,71.27,183000.0,50.9683,50.9755,50.8328,50.8328,183000.0
2012-07-31 15:50:00,71.27,71.4,71.27,71.33,240300.0,50.8328,50.9255,50.8328,50.8756,240300.0
2012-07-31 15:55:00,71.32,71.35,71.25,71.26,501900.0,50.8685,50.8899,50.8186,50.8257,501900.0
2012-08-01 09:30:00,71.09,71.65,71.0,71.05,250600.0,50.7044,51.1039,50.6402,50.6759,250600.0
2012-08-01 09:35:00,71.06,71.15,70.4,70.53,167300.0,50.683,50.7472,50.2123,50.305,167300.0
2012-08-01 09:40:00,70.51,70.67,70.26,70.5,100200.0,50.2908,50.4049,50.1124,50.2836,100200.0
2012-08-01 09:45:00,70.5,70.54,70.44,70.45,122500.0,50.2836,50.3122,50.2408,50.248,122500.0
2012-08-01 09:50:00,70.45,70.77,70.4,70.76,109700.0,50.248,50.4762,50.2123,50.4691,109700.0
2012-08-01 09:55:00,70.77,70.91,70.7,70.76,48100.0,50.4762,50.5761,50.4263,50.4691,48100.0
2012-08-01 10:00:00,70.75,70.83,70.5,70.71,81000.0,50.4619,50.519,50.2836,50.4334,81000.0
2012-08-01 10:05:00,70.71,70.84,70.54,70.65,62300.0,50.4334,50.5261,50.3122,50.3906,62300.0
2012-08-01 10:10:00,70.66,70.68,70.38,70.47,57600.0,50.3977,50.412,50.198,50.2622,57600.0
2012-08-01 10:15:00,70.47,70.63,70.47,70.62,55100.0,50.2622,50.3763,50.2622,50.3692,55100.0
2012-08-01 10:20:00,70.6,70.99,70.59,70.94,43300.0,50.355,50.6331,50.3478,50.5975,43300.0
2012-08-01 10:25:00,70.94,71.09,70.92,71.01,57000.0,50.5975,50.7044,50.5832,50.6474,57000.0
2012-08-01 10:30:00,71.02,71.6,71.02,71.57,178400.0,50.6545,51.0682,50.6545,51.0468,178400.0
2012-08-01 10:35:00,71.56,72.07,71.56,71.75,212300.0,51.0397,51.4034,51.0397,51.1752,212300.0
2012-08-01 10:40:00,71.76,71.79,71.58,71.58,85000.0,51.1823,51.2037,51.0539,51.0539,85000.0
2012-08-01 10:45:00,71.59,71.83,71.53,71.8,94100.0,51.0611,51.2322,51.0183,51.2108,94100.0
2012-08-01 10:50:00,71.8,71.93,71.7,71.91,63500.0,51.2108,51.3036,51.1395,51.2893,63500.0
2012-08-01 10:55:00,71.91,71.98,71.77,71.84,87700.0,51.2893,51.3392,51.1894,51.2394,87700.0
2012-08-01 11:00:00,71.82,71.89,71.7,71.79,52500.0,51.2251,51.275,51.1395,51.2037,52500.0
2012-08-01 11:05:00,71.78,71.84,71.58,71.84,52600.0,51.1966,51.2394,51.0539,51.2394,52600.0
2012-08-01 11:10:00,71.84,71.85,71.5,71.53,48500.0,51.2394,51.2465,50.9969,51.0183,48500.0
2012-08-01 11:15:00,71.53,71.69,71.5,71.66,56400.0,51.0183,51.1324,50.9969,51.111,56400.0
2012-08-01 11:20:00,71.66,71.81,71.66,71.81,26800.0,51.111,51.218,51.111,51.218,26800.0
2012-08-01 11:25:00,71.81,71.99,71.81,71.99,33900.0,51.218,51.3464,51.218,51.3464,33900.0
2012-08-01 11:30:00,71.99,72.05,71.94,71.95,52700.0,51.3464,51.3892,51.3107,51.3178,52700.0
2012-08-01 11:35:00,71.96,72.02,71.91,71.98,31300.0,51.325,51.3678,51.2893,51.3392,31300.0
2012-08-01 11:40:00,72.0,72.05,71.96,72.05,43500.0,51.3535,51.3892,51.325,51.3892,43500.0
2012-08-01 11:45:00,72.04,72.13,72.02,72.12,46200.0,51.382,51.4462,51.3678,51.4391,46200.0
2012-08-01 11:50:00,72.13,72.17,72.04,72.04,31600.0,51.4462,51.4747,51.382,51.382,31600.0
2012-08-01 11:55:00,72.04,72.04,71.88,71.98,27000.0,51.382,51.382,51.2679,51.3392,27000.0
2012-08-01 12:00:00,71.98,72.08,71.94,72.08,25100.0,51.3392,51.4105,51.3107,51.4105,25100.0
2012-08-01 12:05:00,72.06,72.24,72.06,72.17,47700.0,51.3963,51.5247,51.3963,51.4747,47700.0
2012-08-01 12:10:00,72.17,72.24,72.15,72.2,30800.0,51.4747,51.5247,51.4605,51.4961,30800.0
2012-08-01 12:15:00,72.19,72.25,72.15,72.25,34900.0,51.489,51.5318,51.4605,51.5318,34900.0
2012-08-01 12:20:00,72.25,72.26,72.2,72.24,66300.0,51.5318,51.5389,51.4961,51.5247,66300.0
2012-08-01 12:25:00,72.23,72.29,72.16,72.22,31300.0,51.5175,51.5603,51.4676,51.5104,31300.0
2012-08-01 12:30:00,72.22,72.48,72.22,72.45,52800.0,51.5104,51.6958,51.5104,51.6744,52800.0
2012-08-01 12:35:00,72.45,72.45,72.27,72.31,44800.0,51.6744,51.6744,51.5461,51.5746,44800.0
2012-08-01 12:40:00,72.31,72.34,72.24,72.25,30200.0,51.5746,51.596,51.5247,51.5318,30200.0
2012-08-01 12:45:00,72.25,72.34,72.25,72.29,48200.0,51.5318,51.596,51.5318,51.5603,48200.0
2012-08-01 12:50:00,72.28,72.36,72.25,72.36,36800.0,51.5532,51.6103,51.5318,51.6103,36800.0
2012-08-01 12:55:00,72.36,72.39,72.35,72.36,49100.0,51.6103,51.6317,51.6031,51.6103,49100.0
2012-08-01 13:00:00,72.36,72.47,72.34,72.44,73400.0,51.6103,51.6887,51.596,51.6673,73400.0
2012-08-01 13:05:00,72.45,72.47,72.31,72.31,61800.0,51.6744,51.6887,51.5746,51.5746,61800.0
2012-08-01 13:10:00,72.3,72.32,72.26,72.3,61000.0,51.5675,51.5817,51.5389,51.5675,61000.0
2012-08-01 13:15:00,72.3,72.3,72.2,72.28,58200.0,51.5675,51.5675,51.4961,51.5532,58200.0
2012-08-01 13:20:00,72.29,72.39,72.27,72.34,59300.0,51.5603,51.6317,51.5461,51.596,59300.0
2012-08-01 13:25:00,72.35,72.36,72.26,72.26,36000.0,51.6031,51.6103,51.5389,51.5389,36000.0
2012-08-01 13:30:00,72.27,72.31,72.22,72.27,44000.0,51.5461,51.5746,51.5104,51.5461,44000.0
2012-08-01 13:35:00,72.27,72.32,72.24,72.32,38600.0,51.5461,51.5817,51.5247,51.5817,38600.0
2012-08-01 13:40:00,72.33,72.4,72.29,72.39,29600.0,51.5889,51.6388,51.5603,51.6317,29600.0
2012-08-01 13:45:00,72.41,72.44,72.29,72.29,49600.0,51.6459,51.6673,51.5603,51.5603,49600.0
2012-08-01 13:50:00,72.29,72.35,72.21,72.31,42000.0,51.5603,51.6031,51.5033,51.5746,42000.0
2012-08-01 13:55:00,72.31,72.31,72.23,72.27,52600.0,51.5746,51.5746,51.5175,51.5461,52600.0
2012-08-01 14:00:00,72.27,72.29,72.15,72.21,51300.0,51.5461,51.5603,51.4605,51.5033,51300.0
2012-08-01 14:05:00,72.21,72.22,72.05,72.05,47200.0,51.5033,51.5104,51.3892,51.3892,47200.0
2012-08-01 14:10:00,72.05,72.05,71.46,71.65,276900.0,51.3892,51.3892,50.9683,51.1039,276900.0
2012-08-01 14:15:00,71.66,71.8,71.5,71.61,125700.0,51.111,51.2108,50.9969,51.0753,125700.0
2012-08-01 14:20:00,71.6,71.98,71.53,71.75,85200.0,51.0682,51.3392,51.0183,51.1752,85200.0
2012-08-01 14:25:00,71.76,72.01,71.72,71.98,119300.0,51.1823,51.3606,51.1538,51.3392,119300.0
2012-08-01 14:30:00,71.98,72.01,71.79,71.86,88600.0,51.3392,51.3606,51.2037,51.2536,88600.0
2012-08-01 14:35:00,71.84,72.0,71.76,71.96,64800.0,51.2394,51.3535,51.1823,51.325,64800.0
2012-08-01 14:40:00,71.95,72.05,71.88,71.9,51900.0,51.3178,51.3892,51.2679,51.2822,51900.0
2012-08-01 14:45:00,71.91,71.93,71.69,71.78,57700.0,51.2893,51.3036,51.1324,51.1966,57700.0
2012-08-01 14:50:00,71.84,71.91,71.7,71.79,64200.0,51.2394,51.2893,51.1395,51.2037,64200.0
2012-08-01 14:55:00,71.84,72.01,71.8,72.01,41500.0,51.2394,51.3606,51.2108,51.3606,41500.0
2012-08-01 15:00:00,72.01,72.01,71.88,71.92,47600.0,51.3606,51.3606,51.2679,51.2964,47600.0
2012-08-01 15:05:00,71.92,72.09,71.92,72.02,67600.0,51.2964,51.4177,51.2964,51.3678,67600.0
2012-08-01 15:10:00,72.01,72.03,71.75,71.75,82000.0,51.3606,51.3749,51.1752,51.1752,82000.0
2012-08-01 15:15:00,71.75,71.86,71.69,71.83,68900.0,51.1752,51.2536,51.1324,51.2322,68900.0
2012-08-01 15:20:00,71.82,71.96,71.75,71.95,53000.0,51.2251,51.325,51.1752,51.3178,53000.0
2012-08-01 15:25:00,71.97,72.13,71.93,72.07,72300.0,51.3321,51.4462,51.3036,51.4034,72300.0
2012-08-01 15:30:00,72.07,72.12,71.97,72.06,83200.0,51.4034,51.4391,51.3321,51.3963,83200.0
2012-08-01 15:35:00,72.05,72.08,71.87,71.92,99300.0,51.3892,51.4105,51.2608,51.2964,99300.0
2012-08-01 15:40:00,71.92,72.09,71.91,72.04,100900.0,51.2964,51.4177,51.2893,51.382,100900.0
2012-08-01 15:45:00,72.05,72.05,71.81,71.87,124100.0,51.3892,51.3892,51.218,51.2608,124100.0
2012-08-01 15:50:00,71.87,71.96,71.85,71.92,112200.0,51.2608,51.325,51.2465,51.2964,112200.0
2012-08-01 15:55:00,71.92,71.94,71.62,71.68,323300.0,51.2964,51.3107,51.0825,51.1253,323300.0
2012-08-02 09:30:00,70.45,70.73,70.25,70.58,149800.0,50.248,50.4477,50.1053,50.3407,149800.0
2012-08-02 09:35:00,70.61,70.73,70.42,70.59,68800.0,50.3621,50.4477,50.2266,50.3478,68800.0
2012-08-02 09:40:00,70.71,71.12,70.71,71.12,80600.0,50.4334,50.7258,50.4334,50.7258,80600.0
2012-08-02 09:45:00,71.12,71.36,71.02,71.09,106900.0,50.7258,50.897,50.6545,50.7044,106900.0
2012-08-02 09:50:00,71.08,71.09,70.66,70.82,96000.0,50.6973,50.7044,50.3977,50.5119,96000.0
2012-08-02 09:55:00,70.82,71.01,70.7,70.91,67500.0,50.5119,50.6474,50.4263,50.5761,67500.0
2012-08-02 10:00:00,70.91,71.03,70.7,70.76,59500.0,50.5761,50.6616,50.4263,50.4691,59500.0
2012-08-02 10:05:00,70.75,71.14,70.72,71.08,49500.0,50.4619,50.7401,50.4405,50.6973,49500.0
2012-08-02 10:10:00,71.08,71.42,71.07,71.21,69500.0,50.6973,50.9398,50.6902,50.79,69500.0
2012-08-02 10:15:00,71.24,71.39,71.2,71.38,45300.0,50.8114,50.9184,50.7829,50.9113,45300.0
2012-08-02 10:20:00,71.38,71.54,71.29,71.31,79500.0,50.9113,51.0254,50.8471,50.8614,79500.0
2012-08-02 10:25:00,71.32,71.52,71.3,71.41,110400.0,50.8685,51.0111,50.8542,50.9327,110400.0
2012-08-02 10:30:00,71.41,71.45,71.12,71.19,104300.0,50.9327,50.9612,50.7258,50.7758,104300.0
2012-08-02 10:35:00,71.18,71.3,71.17,71.28,40200.0,50.7686,50.8542,50.7615,50.84,40200.0
2012-08-02 10:40:00,71.27,71.27,71.09,71.12,50300.0,50.8328,50.8328,50.7044,50.7258,50300.0
2012-08-02 10:45:00,71.12,71.45,71.12,71.44,53800.0,50.7258,50.9612,50.7258,50.9541,53800.0
2012-08-02 10:50:00,71.44,71.5,71.25,71.28,73600.0,50.9541,50.9969,50.8186,50.84,73600.0
2012-08-02 10:55:00,71.28,71.28,70.97,71.09,108000.0,50.84,50.84,50.6188,50.7044,108000.0
2012-08-02 11:00:00,71.07,71.15,70.99,71.13,125700.0,50.6902,50.7472,50.6331,50.733,125700.0
2012-08-02 11:05:00,71.12,71.19,71.0,71.05,70600.0,50.7258,50.7758,50.6402,50.6759,70600.0
2012-08-02 11:10:00,71.05,71.07,70.98,71.03,106300.0,50.6759,50.6902,50.626,50.6616,106300.0
2012-08-02 11:15:00,71.02,71.14,70.98,71.09,121900.0,50.6545,50.7401,50.626,50.7044,121900.0
2012-08-02 11:20:00,71.07,71.09,70.91,70.91,143400.0,50.6902,50.7044,50.5761,50.5761,143400.0
2012-08-02 11:25:00,70.88,70.92,70.74,70.82,122800.0,50.5547,50.5832,50.4548,50.5119,122800.0
2012-08-02 11:30:00,70.81,70.87,70.68,70.87,99000.0,50.5047,50.5475,50.412,50.5475,99000.0
2012-08-02 11:35:00,70.86,70.91,70.7,70.73,176600.0,50.5404,50.5761,50.4263,50.4477,176600.0
2012-08-02 11:40:00,70.74,70.77,70.7,70.7,146900.0,50.4548,50.4762,50.4263,50.4263,146900.0
2012-08-02 11:45:00,70.72,70.74,70.57,70.67,87100.0,50.4405,50.4548,50.3336,50.4049,87100.0
2012-08-02 11:50:00,70.65,70.72,70.46,70.65,81100.0,50.3906,50.4405,50.2551,50.3906,81100.0
2012-08-02 11:55:00,70.66,70.66,70.44,70.47,76200.0,50.3977,50.3977,50.2408,50.2622,76200.0
2012-08-02 12:00:00,70.48,70.63,70.42,70.55,55500.0,50.2694,50.3763,50.2266,50.3193,55500.0
2012-08-02 12:05:00,70.55,70.56,70.4,70.45,66500.0,50.3193,50.3264,50.2123,50.248,66500.0
2012-08-02 12:10:00,70.47,70.48,70.38,70.39,34100.0,50.2622,50.2694,50.198,50.2052,34100.0
2012-08-02 12:15:00,70.39,70.48,70.35,70.45,56300.0,50.2052,50.2694,50.1766,50.248,56300.0
2012-08-02 12:20:00,70.43,70.45,70.33,70.38,39100.0,50.2337,50.248,50.1624,50.198,39100.0
2012-08-02 12:25:00,70.37,70.37,70.16,70.16,57600.0,50.1909,50.1909,50.0411,50.0411,57600.0
2012-08-02 12:30:00,70.15,70.15,69.85,69.91,138400.0,50.034,50.034,49.82,49.8628,138400.0
2012-08-02 12:35:00,69.93,69.98,69.87,69.9,57200.0,49.8771,49.9127,49.8343,49.8557,57200.0
2012-08-02 12:40:00,69.95,70.04,69.88,70.01,44600.0,49.8913,49.9555,49.8414,49.9341,44600.0
2012-08-02 12:45:00,70.0,70.0,69.86,69.92,38700.0,49.927,49.927,49.8272,49.8699,38700.0
2012-08-02 12:50:00,69.92,69.94,69.85,69.91,45500.0,49.8699,49.8842,49.82,49.8628,45500.0
2012-08-02 12:55:00,69.91,70.11,69.9,70.08,48500.0,49.8628,50.0055,49.8557,49.9841,48500.0
2012-08-02 13:00:00,70.08,70.11,69.99,70.04,36800.0,49.9841,50.0055,49.9199,49.9555,36800.0
2012-08-02 13:05:00,70.06,70.12,70.0,70.11,35700.0,49.9698,50.0126,49.927,50.0055,35700.0
2012-08-02 13:10:00,70.12,70.2,70.11,70.16,37900.0,50.0126,50.0697,50.0055,50.0411,37900.0
2012-08-02 13:15:00,70.15,70.23,70.14,70.22,57600.0,50.034,50.0911,50.0269,50.0839,57600.0
2012-08-02 13:20:00,70.21,70.32,70.17,70.29,55200.0,50.0768,50.1552,50.0483,50.1338,55200.0
2012-08-02 13:25:00,70.3,70.4,70.3,70.4,53100.0,50.141,50.2123,50.141,50.2123,53100.0
2012-08-02 13:30:00,70.39,70.45,70.36,70.44,47400.0,50.2052,50.248,50.1838,50.2408,47400.0
2012-08-02 13:35:00,70.43,70.59,70.41,70.55,81800.0,50.2337,50.3478,50.2194,50.3193,81800.0
2012-08-02 13:40:00,70.54,70.54,70.45,70.49,25000.0,50.3122,50.3122,50.248,50.2765,25000.0
2012-08-02 13:45:00,70.49,70.49,70.39,70.44,50300.0,50.2765,50.2765,50.2052,50.2408,50300.0
2012-08-02 13:50:00,70.44,70.53,70.38,70.44,71400.0,50.2408,50.305,50.198,50.2408,71400.0
2012-08-02 13:55:00,70.45,70.47,70.36,70.36,131200.0,50.248,50.2622,50.1838,50.1838,131200.0
2012-08-02 14:00:00,70.36,70.39,70.32,70.35,54000.0,50.1838,50.2052,50.1552,50.1766,54000.0
2012-08-02 14:05:00,70.34,70.37,70.23,70.32,46200.0,50.1695,50.1909,50.0911,50.1552,46200.0
2012-08-02 14:10:00,70.32,70.36,70.29,70.32,47000.0,50.1552,50.1838,50.1338,50.1552,47000.0
2012-08-02 14:15:00,70.32,70.35,70.29,70.32,36700.0,50.1552,50.1766,50.1338,50.1552,36700.0
2012-08-02 14:20:00,70.3,70.37,70.28,70.37,46000.0,50.141,50.1909,50.1267,50.1909,46000.0
2012-08-02 14:25:00,70.37,70.42,70.32,70.4,40400.0,50.1909,50.2266,50.1552,50.2123,40400.0
2012-08-02 14:30:00,70.39,70.6,70.38,70.58,41400.0,50.2052,50.355,50.198,50.3407,41400.0
2012-08-02 14:35:00,70.59,70.83,70.59,70.77,54200.0,50.3478,50.519,50.3478,50.4762,54200.0
2012-08-02 14:40:00,70.78,70.8,70.67,70.7,29500.0,50.4833,50.4976,50.4049,50.4263,29500.0
2012-08-02 14:45:00,70.7,70.76,70.7,70.73,30800.0,50.4263,50.4691,50.4263,50.4477,30800.0
2012-08-02 14:50:00,70.73,70.75,70.51,70.55,52100.0,50.4477,50.4619,50.2908,50.3193,52100.0
2012-08-02 14:55:00,70.55,70.56,70.43,70.51,48100.0,50.3193,50.3264,50.2337,50.2908,48100.0
2012-08-02 15:00:00,70.53,70.67,70.53,70.65,81600.0,50.305,50.4049,50.305,50.3906,81600.0
2012-08-02 15:05:00,70.65,70.71,70.64,70.67,52000.0,50.3906,50.4334,50.3835,50.4049,52000.0
2012-08-02 15:10:00,70.67,70.76,70.66,70.72,43000.0,50.4049,50.4691,50.3977,50.4405,43000.0
2012-08-02 15:15:00,70.72,70.78,70.59,70.78,51300.0,50.4405,50.4833,50.3478,50.4833,51300.0
2012-08-02 15:20:00,70.78,70.82,70.68,70.71,56200.0,50.4833,50.5119,50.412,50.4334,56200.0
2012-08-02 15:25:00,70.72,70.76,70.54,70.56,52000.0,50.4405,50.4691,50.3122,50.3264,52000.0
2012-08-02 15:30:00,70.56,70.72,70.53,70.67,58100.0,50.3264,50.4405,50.305,50.4049,58100.0
2012-08-02 15:35:00,70.67,70.78,70.61,70.76,71800.0,50.4049,50.4833,50.3621,50.4691,71800.0
2012-08-02 15:40:00,70.76,70.78,70.62,70.7,91200.0,50.4691,50.4833,50.3692,50.4263,91200.0
2012-08-02 15:45:00,70.69,70.82,70.69,70.76,131100.0,50.4191,50.5119,50.4191,50.4691,131100.0
2012-08-02 15:50:00,70.77,70.96,70.76,70.96,141500.0,50.4762,50.6117,50.4691,50.6117,141500.0
2012-08-02 15:55:00,70.96,70.98,70.82,70.84,335400.0,50.6117,50.626,50.5119,50.5261,335400.0
2012-08-03 09:30:00,72.5,72.79,72.14,72.15,226600.0,51.7101,51.917,51.4533,51.4605,226600.0
2012-08-03 09:35:00,72.15,72.23,71.83,71.83,127000.0,51.4605,51.5175,51.2322,51.2322,127000.0
2012-08-03 09:40:00,71.83,71.98,71.71,71.96,96900.0,51.2322,51.3392,51.1466,51.325,96900.0
2012-08-03 09:45:00,71.95,72.22,71.93,72.16,106100.0,51.3178,51.5104,51.3036,51.4676,106100.0
2012-08-03 09:50:00,72.16,72.2,71.96,72.14,138600.0,51.4676,51.4961,51.325,51.4533,138600.0
2012-08-03 09:55:00,72.14,72.27,72.03,72.25,95300.0,51.4533,51.5461,51.3749,51.5318,95300.0
2012-08-03 10:00:00,72.25,72.3,72.14,72.24,105900.0,51.5318,51.5675,51.4533,51.5247,105900.0
2012-08-03 10:05:00,72.24,72.39,72.2,72.29,64800.0,51.5247,51.6317,51.4961,51.5603,64800.0
2012-08-03 10:10:00,72.3,72.36,72.18,72.29,32700.0,51.5675,51.6103,51.4819,51.5603,32700.0
2012-08-03 10:15:00,72.3,72.35,72.12,72.23,48600.0,51.5675,51.6031,51.4391,51.5175,48600.0
2012-08-03 10:20:00,72.23,72.36,72.19,72.34,45200.0,51.5175,51.6103,51.489,51.596,45200.0
2012-08-03 10:25:00,72.33,72.38,72.22,72.28,44700.0,51.5889,51.6245,51.5104,51.5532,44700.0
2012-08-03 10:30:00,72.3,72.37,72.11,72.18,48200.0,51.5675,51.6174,51.4319,51.4819,48200.0
2012-08-03 10:35:00,72.18,72.33,72.16,72.23,48500.0,51.4819,51.5889,51.4676,51.5175,48500.0
2012-08-03 10:40:00,72.23,72.26,72.03,72.12,67800.0,51.5175,51.5389,51.3749,51.4391,67800.0
2012-08-03 10:45:00,72.14,72.21,72.06,72.12,36900.0,51.4533,51.5033,51.3963,51.4391,36900.0
2012-08-03 10:50:00,72.13,72.35,72.02,72.3,58600.0,51.4462,51.6031,51.3678,51.5675,58600.0
2012-08-03 10:55:00,72.29,72.43,72.29,72.4,55400.0,51.5603,51.6602,51.5603,51.6388,55400.0
2012-08-03 11:00:00,72.4,72.41,72.31,72.38,58600.0,51.6388,51.6459,51.5746,51.6245,58600.0
2012-08-03 11:05:00,72.39,72.42,72.34,72.37,76200.0,51.6317,51.6531,51.596,51.6174,76200.0
2012-08-03 11:10:00,72.37,72.6,72.35,72.55,83100.0,51.6174,51.7814,51.6031,51.7458,83100.0
2012-08-03 11:15:00,72.53,72.64,72.37,72.48,71600.0,51.7315,51.81,51.6174,51.6958,71600.0
2012-08-03 11:20:00,72.5,72.51,72.42,72.42,36600.0,51.7101,51.7172,51.6531,51.6531,36600.0
2012-08-03 11:25:00,72.43,72.52,72.37,72.43,30900.0,51.6602,51.7244,51.6174,51.6602,30900.0
2012-08-03 11:30:00,72.43,72.58,72.43,72.53,32800.0,51.6602,51.7672,51.6602,51.7315,32800.0
2012-08-03 11:35:00,72.53,72.53,72.45,72.51,50400.0,51.7315,51.7315,51.6744,51.7172,50400.0
2012-08-03 11:40:00,72.5,72.64,72.44,72.62,74500.0,51.7101,51.81,51.6673,51.7957,74500.0
2012-08-03 11:45:00,72.61,72.72,72.58,72.59,40000.0,51.7886,51.867,51.7672,51.7743,40000.0
2012-08-03 11:50:00,72.59,72.71,72.57,72.67,36700.0,51.7743,51.8599,51.76,51.8314,36700.0
2012-08-03 11:55:00,72.69,72.75,72.64,72.74,57200.0,51.8456,51.8884,51.81,51.8813,57200.0
2012-08-03 12:00:00,72.74,72.84,72.65,72.66,67900.0,51.8813,51.9526,51.8171,51.8242,67900.0
2012-08-03 12:05:00,72.65,72.67,72.53,72.53,51300.0,51.8171,51.8314,51.7315,51.7315,51300.0
2012-08-03 12:10:00,72.53,72.6,72.48,72.58,29900.0,51.7315,51.7814,51.6958,51.7672,29900.0
2012-08-03 12:15:00,72.6,72.7,72.57,72.66,22100.0,51.7814,51.8528,51.76,51.8242,22100.0
2012-08-03 12:20:00,72.67,72.78,72.65,72.75,31700.0,51.8314,51.9098,51.8171,51.8884,31700.0
2012-08-03 12:25:00,72.75,72.78,72.68,72.76,43200.0,51.8884,51.9098,51.8385,51.8956,43200.0
2012-08-03 12:30:00,72.77,72.82,72.66,72.67,30500.0,51.9027,51.9383,51.8242,51.8314,30500.0
2012-08-03 12:35:00,72.66,72.75,72.66,72.71,35500.0,51.8242,51.8884,51.8242,51.8599,35500.0
2012-08-03 12:40:00,72.72,72.8,72.69,72.74,42100.0,51.867,51.9241,51.8456,51.8813,42100.0
2012-08-03 12:45:00,72.74,72.75,72.56,72.56,22800.0,51.8813,51.8884,51.7529,51.7529,22800.0
2012-08-03 12:50:00,72.55,72.65,72.53,72.55,19800.0,51.7458,51.8171,51.7315,51.7458,19800.0
2012-08-03 12:55:00,72.54,72.7,72.54,72.63,24000.0,51.7386,51.8528,51.7386,51.8028,24000.0
2012-08-03 13:00:00,72.62,72.72,72.6,72.7,21800.0,51.7957,51.867,51.7814,51.8528,21800.0
2012-08-03 13:05:00,72.71,72.72,72.53,72.64,23700.0,51.8599,51.867,51.7315,51.81,23700.0
2012-08-03 13:10:00,72.65,72.72,72.63,72.72,22700.0,51.8171,51.867,51.8028,51.867,22700.0
2012-08-03 13:15:00,72.73,72.75,72.68,72.73,29000.0,51.8742,51.8884,51.8385,51.8742,29000.0
2012-08-03 13:20:00,72.73,72.75,72.65,72.69,32900.0,51.8742,51.8884,51.8171,51.8456,32900.0
2012-08-03 13:25:00,72.68,72.71,72.6,72.63,21900.0,51.8385,51.8599,51.7814,51.8028,21900.0
2012-08-03 13:30:00,72.63,72.66,72.55,72.57,24500.0,51.8028,51.8242,51.7458,51.76,24500.0
2012-08-03 13:35:00,72.57,72.58,72.46,72.46,39600.0,51.76,51.7672,51.6816,51.6816,39600.0
2012-08-03 13:40:00,72.47,72.58,72.45,72.53,43700.0,51.6887,51.7672,51.6744,51.7315,43700.0
2012-08-03 13:45:00,72.53,72.55,72.48,72.48,26200.0,51.7315,51.7458,51.6958,51.6958,26200.0
2012-08-03 13:50:00,72.49,72.54,72.47,72.51,46800.0,51.703,51.7386,51.6887,51.7172,46800.0
2012-08-03 13:55:00,72.51,72.54,72.39,72.4,57700.0,51.7172,51.7386,51.6317,51.6388,57700.0
2012-08-03 14:00:00,72.39,72.47,72.39,72.43,43700.0,51.6317,51.6887,51.6317,51.6602,43700.0
2012-08-03 14:05:00,72.44,72.58,72.44,72.56,57000.0,51.6673,51.7672,51.6673,51.7529,57000.0
2012-08-03 14:10:00,72.56,72.59,72.55,72.55,27000.0,51.7529,51.7743,51.7458,51.7458,27000.0
2012-08-03 14:15:00,72.56,72.62,72.55,72.55,47300.0,51.7529,51.7957,51.7458,51.7458,47300.0
2012-08-03 14:20:00,72.55,72.64,72.52,72.64,43300.0,51.7458,51.81,51.7244,51.81,43300.0
2012-08-03 14:25:00,72.64,72.66,72.53,72.53,46800.0,51.81,51.8242,51.7315,51.7315,46800.0
2012-08-03 14:30:00,72.53,72.57,72.47,72.55,28800.0,51.7315,51.76,51.6887,51.7458,28800.0
2012-08-03 14:35:00,72.55,72.58,72.42,72.44,24000.0,51.7458,51.7672,51.6531,51.6673,24000.0
2012-08-03 14:40:00,72.44,72.5,72.4,72.48,26300.0,51.6673,51.7101,51.6388,51.6958,26300.0
2012-08-03 14:45:00,72.48,72.5,72.39,72.43,27600.0,51.6958,51.7101,51.6317,51.6602,27600.0
2012-08-03 14:50:00,72.44,72.51,72.4,72.5,46500.0,51.6673,51.7172,51.6388,51.7101,46500.0
2012-08-03 14:55:00,72.5,72.51,72.45,72.45,29200.0,51.7101,51.7172,51.6744,51.6744,29200.0
2012-08-03 15:00:00,72.45,72.52,72.44,72.5,64200.0,51.6744,51.7244,51.6673,51.7101,64200.0
2012-08-03 15:05:00,72.48,72.51,72.44,72.44,47300.0,51.6958,51.7172,51.6673,51.6673,47300.0
2012-08-03 15:10:00,72.44,72.49,72.42,72.46,45200.0,51.6673,51.703,51.6531,51.6816,45200.0
2012-08-03 15:15:00,72.46,72.47,72.4,72.4,48800.0,51.6816,51.6887,51.6388,51.6388,48800.0
2012-08-03 15:20:00,72.4,72.48,72.39,72.45,42700.0,51.6388,51.6958,51.6317,51.6744,42700.0
2012-08-03 15:25:00,72.46,72.52,72.43,72.44,70400.0,51.6816,51.7244,51.6602,51.6673,70400.0
2012-08-03 15:30:00,72.45,72.45,72.27,72.33,103400.0,51.6744,51.6744,51.5461,51.5889,103400.0
2012-08-03 15:35:00,72.33,72.35,72.22,72.27,89500.0,51.5889,51.6031,51.5104,51.5461,89500.0
2012-08-03 15:40:00,72.28,72.34,72.23,72.23,108400.0,51.5532,51.596,51.5175,51.5175,108400.0
2012-08-03 15:45:00,72.23,72.37,72.23,72.34,131000.0,51.5175,51.6174,51.5175,51.596,131000.0
2012-08-03 15:50:00,72.33,72.34,72.23,72.25,111000.0,51.5889,51.596,51.5175,51.5318,111000.0
2012-08-03 15:55:00,72.25,72.44,72.17,72.39,367300.0,51.5318,51.6673,51.4747,51.6317,367300.0
2012-08-06 09:30:00,72.67,72.88,72.43,72.62,96100.0,51.8314,51.9811,51.6602,51.7957,96100.0
2012-08-06 09:35:00,72.6,72.84,72.55,72.61,48900.0,51.7814,51.9526,51.7458,51.7886,48900.0
2012-08-06 09:40:00,72.61,72.75,72.52,72.6,52000.0,51.7886,51.8884,51.7244,51.7814,52000.0
2012-08-06 09:45:00,72.59,72.72,72.52,72.62,62400.0,51.7743,51.867,51.7244,51.7957,62400.0
2012-08-06 09:50:00,72.62,72.69,72.35,72.4,93100.0,51.7957,51.8456,51.6031,51.6388,93100.0
2012-08-06 09:55:00,72.4,72.4,72.16,72.24,97900.0,51.6388,51.6388,51.4676,51.5247,97900.0
2012-08-06 10:00:00,72.25,72.46,72.22,72.4,91300.0,51.5318,51.6816,51.5104,51.6388,91300.0
2012-08-06 10:05:00,72.4,72.5,72.37,72.48,76300.0,51.6388,51.7101,51.6174,51.6958,76300.0
2012-08-06 10:10:00,72.49,72.5,72.39,72.41,101300.0,51.703,51.7101,51.6317,51.6459,101300.0
2012-08-06 10:15:00,72.41,72.55,72.37,72.53,73900.0,51.6459,51.7458,51.6174,51.7315,73900.0
2012-08-06 10:20:00,72.53,72.54,72.33,72.33,37700.0,51.7315,51.7386,51.5889,51.5889,37700.0
2012-08-06 10:25:00,72.32,72.36,72.2,72.31,41400.0,51.5817,51.6103,51.4961,51.5746,41400.0
2012-08-06 10:30:00,72.33,72.46,72.32,72.44,68400.0,51.5889,51.6816,51.5817,51.6673,68400.0
2012-08-06 10:35:00,72.43,72.54,72.39,72.39,62200.0,51.6602,51.7386,51.6317,51.6317,62200.0
2012-08-06 10:40:00,72.4,72.49,72.32,72.47,41500.0,51.6388,51.703,51.5817,51.6887,41500.0
2012-08-06 10:45:00,72.46,72.54,72.43,72.53,39900.0,51.6816,51.7386,51.6602,51.7315,39900.0
2012-08-06 10:50:00,72.53,72.57,72.43,72.47,45900.0,51.7315,51.76,51.6602,51.6887,45900.0
2012-08-06 10:55:00,72.47,72.47,72.27,72.3,42500.0,51.6887,51.6887,51.5461,51.5675,42500.0
2012-08-06 11:00:00,72.31,72.43,72.31,72.41,56200.0,51.5746,51.6602,51.5746,51.6459,56200.0
2012-08-06 11:05:00,72.4,72.44,72.4,72.42,19500.0,51.6388,51.6673,51.6388,51.6531,19500.0
2012-08-06 11:10:00,72.42,72.42,72.28,72.3,34300.0,51.6531,51.6531,51.5532,51.5675,34300.0
2012-08-06 11:15:00,72.31,72.35,72.21,72.35,39500.0,51.5746,51.6031,51.5033,51.6031,39500.0
2012-08-06 11:20:00,72.35,72.35,72.26,72.28,24800.0,51.6031,51.6031,51.5389,51.5532,24800.0
2012-08-06 11:25:00,72.27,72.32,72.08,72.08,46000.0,51.5461,51.5817,51.4105,51.4105,46000.0
2012-08-06 11:30:00,72.09,72.35,72.04,72.35,54900.0,51.4177,51.6031,51.382,51.6031,54900.0
2012-08-06 11:35:00,72.35,72.41,72.28,72.33,31100.0,51.6031,51.6459,51.5532,51.5889,31100.0
2012-08-06 11:40:00,72.32,72.4,72.31,72.38,42200.0,51.5817,51.6388,51.5746,51.6245,42200.0
2012-08-06 11:45:00,72.38,72.47,72.3,72.34,43800.0,51.6245,51.6887,51.5675,51.596,43800.0
2012-08-06 11:50:00,72.36,72.46,72.33,72.46,26900.0,51.6103,51.6816,51.5889,51.6816,26900.0
2012-08-06 11:55:00,72.46,72.49,72.43,72.45,20000.0,51.6816,51.703,51.6602,51.6744,20000.0
2012-08-06 12:00:00,72.45,72.46,72.35,72.38,26200.0,51.6744,51.6816,51.6031,51.6245,26200.0
2012-08-06 12:05:00,72.38,72.42,72.35,72.37,14600.0,51.6245,51.6531,51.6031,51.6174,14600.0
2012-08-06 12:10:00,72.37,72.4,72.32,72.39,16500.0,51.6174,51.6388,51.5817,51.6317,16500.0
2012-08-06 12:15:00,72.4,72.43,72.35,72.41,16300.0,51.6388,51.6602,51.6031,51.6459,16300.0
2012-08-06 12:20:00,72.4,72.43,72.37,72.43,13300.0,51.6388,51.6602,51.6174,51.6602,13300.0
2012-08-06 12:25:00,72.41,72.46,72.4,72.44,22600.0,51.6459,51.6816,51.6388,51.6673,22600.0
2012-08-06 12:30:00,72.43,72.49,72.43,72.48,20300.0,51.6602,51.703,51.6602,51.6958,20300.0
2012-08-06 12:35:00,72.46,72.5,72.43,72.45,28100.0,51.6816,51.7101,51.6602,51.6744,28100.0
2012-08-06 12:40:00,72.44,72.46,72.4,72.42,24600.0,51.6673,51.6816,51.6388,51.6531,24600.0
2012-08-06 12:45:00,72.41,72.45,72.37,72.42,13200.0,51.6459,51.6744,51.6174,51.6531,13200.0
2012-08-06 12:50:00,72.41,72.54,72.41,72.48,16700.0,51.6459,51.7386,51.6459,51.6958,16700.0
2012-08-06 12:55:00,72.5,72.52,72.42,72.47,14900.0,51.7101,51.7244,51.6531,51.6887,14900.0
2012-08-06 13:00:00,72.48,72.5,72.43,72.46,14900.0,51.6958,51.7101,51.6602,51.6816,14900.0
2012-08-06 13:05:00,72.45,72.53,72.44,72.52,10100.0,51.6744,51.7315,51.6673,51.7244,10100.0
2012-08-06 13:10:00,72.5,72.52,72.47,72.49,24000.0,51.7101,51.7244,51.6887,51.703,24000.0
2012-08-06 13:15:00,72.48,72.54,72.45,72.53,20700.0,51.6958,51.7386,51.6744,51.7315,20700.0
2012-08-06 13:20:00,72.53,72.56,72.49,72.55,18700.0,51.7315,51.7529,51.703,51.7458,18700.0
2012-08-06 13:25:00,72.56,72.61,72.54,72.57,17200.0,51.7529,51.7886,51.7386,51.76,17200.0
2012-08-06 13:30:00,72.57,72.62,72.52,72.55,23500.0,51.76,51.7957,51.7244,51.7458,23500.0
2012-08-06 13:35:00,72.55,72.55,72.42,72.42,22500.0,51.7458,51.7458,51.6531,51.6531,22500.0
2012-08-06 13:40:00,72.44,72.48,72.39,72.4,22300.0,51.6673,51.6958,51.6317,51.6388,22300.0
2012-08-06 13:45:00,72.4,72.44,72.37,72.38,23900.0,51.6388,51.6673,51.6174,51.6245,23900.0
2012-08-06 13:50:00,72.38,72.4,72.32,72.39,30500.0,51.6245,51.6388,51.5817,51.6317,30500.0
2012-08-06 13:55:00,72.4,72.43,72.38,72.38,24000.0,51.6388,51.6602,51.6245,51.6245,24000.0
2012-08-06 14:00:00,72.39,72.47,72.38,72.44,32200.0,51.6317,51.6887,51.6245,51.6673,32200.0
2012-08-06 14:05:00,72.45,72.53,72.45,72.45,25300.0,51.6744,51.7315,51.6744,51.6744,25300.0
2012-08-06 14:10:00,72.45,72.47,72.38,72.41,35400.0,51.6744,51.6887,51.6245,51.6459,35400.0
2012-08-06 14:15:00,72.4,72.44,72.35,72.43,15800.0,51.6388,51.6673,51.6031,51.6602,15800.0
2012-08-06 14:20:00,72.44,72.45,72.36,72.36,21000.0,51.6673,51.6744,51.6103,51.6103,21000.0
2012-08-06 14:25:00,72.38,72.41,72.36,72.39,11800.0,51.6245,51.6459,51.6103,51.6317,11800.0
2012-08-06 14:30:00,72.4,72.43,72.35,72.36,44300.0,51.6388,51.6602,51.6031,51.6103,44300.0
2012-08-06 14:35:00,72.35,72.4,72.33,72.4,29200.0,51.6031,51.6388,51.5889,51.6388,29200.0
2012-08-06 14:40:00,72.41,72.43,72.38,72.38,13900.0,51.6459,51.6602,51.6245,51.6245,13900.0
2012-08-06 14:45:00,72.38,72.45,72.37,72.44,25100.0,51.6245,51.6744,51.6174,51.6673,25100.0
2012-08-06 14:50:00,72.44,72.46,72.36,72.41,21200.0,51.6673,51.6816,51.6103,51.6459,21200.0
2012-08-06 14:55:00,72.41,72.41,72.33,72.33,20700.0,51.6459,51.6459,51.5889,51.5889,20700.0
2012-08-06 15:00:00,72.33,72.38,72.32,72.36,41800.0,51.5889,51.6245,51.5817,51.6103,41800.0
2012-08-06 15:05:00,72.35,72.42,72.32,72.35,49700.0,51.6031,51.6531,51.5817,51.6031,49700.0
2012-08-06 15:10:00,72.34,72.39,72.3,72.36,41500.0,51.596,51.6317,51.5675,51.6103,41500.0
2012-08-06 15:15:00,72.36,72.41,72.31,72.38,50700.0,51.6103,51.6459,51.5746,51.6245,50700.0
2012-08-06 15:20:00,72.38,72.43,72.29,72.43,74000.0,51.6245,51.6602,51.5603,51.6602,74000.0
2012-08-06 15:25:00,72.43,72.47,72.39,72.45,74700.0,51.6602,51.6887,51.6317,51.6744,74700.0
2012-08-06 15:30:00,72.45,72.48,72.39,72.45,74400.0,51.6744,51.6958,51.6317,51.6744,74400.0
2012-08-06 15:35:00,72.45,72.48,72.4,72.43,91500.0,51.6744,51.6958,51.6388,51.6602,91500.0
2012-08-06 15:40:00,72.43,72.52,72.42,72.47,75900.0,51.6602,51.7244,51.6531,51.6887,75900.0
2012-08-06 15:45:00,72.47,72.5,72.38,72.46,146800.0,51.6887,51.7101,51.6245,51.6816,146800.0
2012-08-06 15:50:00,72.46,72.48,72.4,72.45,120900.0,51.6816,51.6958,51.6388,51.6744,120900.0
2012-08-06 15:55:00,72.44,72.45,72.35,72.41,494700.0,51.6673,51.6744,51.6031,51.6459,494700.0
2012-08-07 09:30:00,72.83,73.29,72.66,73.29,179700.0,51.9455,52.2736,51.8242,52.2736,179700.0
2012-08-07 09:35:00,73.25,73.39,73.1,73.34,155400.0,52.245,52.3449,52.1381,52.3092,155400.0
2012-08-07 09:40:00,73.32,73.49,73.25,73.48,76700.0,52.295,52.4162,52.245,52.4091,76700.0
2012-08-07 09:45:00,73.5,73.58,73.3,73.43,120600.0,52.4234,52.4804,52.2807,52.3734,120600.0
2012-08-07 09:50:00,73.43,73.55,73.34,73.55,96200.0,52.3734,52.459,52.3092,52.459,96200.0
2012-08-07 09:55:00,73.55,73.72,73.44,73.58,124100.0,52.459,52.5803,52.3806,52.4804,124100.0
2012-08-07 10:00:00,73.56,73.72,73.51,73.67,89000.0,52.4661,52.5803,52.4305,52.5446,89000.0
2012-08-07 10:05:00,73.69,73.99,73.59,73.97,178300.0,52.5589,52.7728,52.4875,52.7586,178300.0
2012-08-07 10:10:00,73.98,74.13,73.88,74.13,162000.0,52.7657,52.8727,52.6944,52.8727,162000.0
2012-08-07 10:15:00,74.12,74.18,73.98,74.16,137900.0,52.8656,52.9084,52.7657,52.8941,137900.0
2012-08-07 10:20:00,74.18,74.22,74.02,74.04,155300.0,52.9084,52.9369,52.7942,52.8085,155300.0
2012-08-07 10:25:00,74.03,74.12,73.98,74.06,98900.0,52.8014,52.8656,52.7657,52.8228,98900.0
2012-08-07 10:30:00,74.07,74.13,74.01,74.05,122800.0,52.8299,52.8727,52.7871,52.8156,122800.0
2012-08-07 10:35:00,74.04,74.06,73.91,73.92,112700.0,52.8085,52.8228,52.7158,52.7229,112700.0
2012-08-07 10:40:00,73.91,73.93,73.74,73.81,87200.0,52.7158,52.73,52.5945,52.6445,87200.0
2012-08-07 10:45:00,73.81,73.9,73.72,73.77,90600.0,52.6445,52.7087,52.5803,52.6159,90600.0
2012-08-07 10:50:00,73.75,73.9,73.75,73.88,66700.0,52.6017,52.7087,52.6017,52.6944,66700.0
2012-08-07 10:55:00,73.88,73.91,73.75,73.76,125200.0,52.6944,52.7158,52.6017,52.6088,125200.0
2012-08-07 11:00:00,73.77,73.8,73.67,73.74,121100.0,52.6159,52.6373,52.5446,52.5945,121100.0
2012-08-07 11:05:00,73.74,73.75,73.57,73.58,50200.0,52.5945,52.6017,52.4733,52.4804,50200.0
2012-08-07 11:10:00,73.6,73.65,73.44,73.46,196000.0,52.4947,52.5303,52.3806,52.3948,196000.0
2012-08-07 11:15:00,73.47,73.54,73.45,73.48,64400.0,52.402,52.4519,52.3877,52.4091,64400.0
2012-08-07 11:20:00,73.48,73.54,73.43,73.54,113300.0,52.4091,52.4519,52.3734,52.4519,113300.0
2012-08-07 11:25:00,73.53,73.61,73.5,73.51,77900.0,52.4448,52.5018,52.4234,52.4305,77900.0
2012-08-07 11:30:00,73.51,73.59,73.5,73.57,64100.0,52.4305,52.4875,52.4234,52.4733,64100.0
2012-08-07 11:35:00,73.56,73.66,73.54,73.6,77400.0,52.4661,52.5375,52.4519,52.4947,77400.0
2012-08-07 11:40:00,73.6,73.69,73.58,73.63,72500.0,52.4947,52.5589,52.4804,52.5161,72500.0
2012-08-07 11:45:00,73.63,73.68,73.62,73.65,40000.0,52.5161,52.5517,52.5089,52.5303,40000.0
2012-08-07 11:50:00,73.65,73.73,73.65,73.66,29900.0,52.5303,52.5874,52.5303,52.5375,29900.0
2012-08-07 11:55:00,73.67,73.72,73.62,73.66,46100.0,52.5446,52.5803,52.5089,52.5375,46100.0
2012-08-07 12:00:00,73.66,73.71,73.64,73.67,43400.0,52.5375,52.5731,52.5232,52.5446,43400.0
2012-08-07 12:05:00,73.67,73.7,73.63,73.69,45700.0,52.5446,52.566,52.5161,52.5589,45700.0
2012-08-07 12:10:00,73.69,73.69,73.57,73.59,36200.0,52.5589,52.5589,52.4733,52.4875,36200.0
2012-08-07 12:15:00,73.59,73.65,73.5,73.5,45700.0,52.4875,52.5303,52.4234,52.4234,45700.0
2012-08-07 12:20:00,73.51,73.6,73.5,73.6,43700.0,52.4305,52.4947,52.4234,52.4947,43700.0
2012-08-07 12:25:00,73.61,73.67,73.61,73.66,35100.0,52.5018,52.5446,52.5018,52.5375,35100.0
2012-08-07 12:30:00,73.66,73.73,73.65,73.73,41500.0,52.5375,52.5874,52.5303,52.5874,41500.0
2012-08-07 12:35:00,73.72,73.84,73.72,73.81,53200.0,52.5803,52.6659,52.5803,52.6445,53200.0
2012-08-07 12:40:00,73.82,73.83,73.73,73.79,40300.0,52.6516,52.6587,52.5874,52.6302,40300.0
2012-08-07 12:45:00,73.8,73.82,73.76,73.81,46400.0,52.6373,52.6516,52.6088,52.6445,46400.0
2012-08-07 12:50:00,73.82,73.86,73.77,73.81,67300.0,52.6516,52.6801,52.6159,52.6445,67300.0
2012-08-07 12:55:00,73.8,73.88,73.78,73.84,59900.0,52.6373,52.6944,52.6231,52.6659,59900.0
2012-08-07 13:00:00,73.84,73.84,73.77,73.79,70100.0,52.6659,52.6659,52.6159,52.6302,70100.0
2012-08-07 13:05:00,73.8,73.8,73.65,73.67,71000.0,52.6373,52.6373,52.5303,52.5446,71000.0
2012-08-07 13:10:00,73.68,73.68,73.6,73.6,38000.0,52.5517,52.5517,52.4947,52.4947,38000.0
2012-08-07 13:15:00,73.6,73.66,73.57,73.66,35700.0,52.4947,52.5375,52.4733,52.5375,35700.0
2012-08-07 13:20:00,73.67,73.68,73.62,73.62,40100.0,52.5446,52.5517,52.5089,52.5089,40100.0
2012-08-07 13:25:00,73.63,73.7,73.63,73.69,56300.0,52.5161,52.566,52.5161,52.5589,56300.0
2012-08-07 13:30:00,73.7,73.77,73.69,73.77,30600.0,52.566,52.6159,52.5589,52.6159,30600.0
2012-08-07 13:35:00,73.77,73.81,73.75,73.77,52700.0,52.6159,52.6445,52.6017,52.6159,52700.0
2012-08-07 13:40:00,73.77,73.82,73.75,73.76,57900.0,52.6159,52.6516,52.6017,52.6088,57900.0
2012-08-07 13:45:00,73.77,73.78,73.66,73.66,48000.0,52.6159,52.6231,52.5375,52.5375,48000.0
2012-08-07 13:50:00,73.66,73.68,73.64,73.66,37000.0,52.5375,52.5517,52.5232,52.5375,37000.0
2012-08-07 13:55:00,73.66,73.7,73.65,73.7,36400.0,52.5375,52.566,52.5303,52.566,36400.0
2012-08-07 14:00:00,73.7,73.73,73.68,73.7,36600.0,52.566,52.5874,52.5517,52.566,36600.0
2012-08-07 14:05:00,73.7,73.72,73.66,73.67,44700.0,52.566,52.5803,52.5375,52.5446,44700.0
2012-08-07 14:10:00,73.67,73.7,73.57,73.57,70700.0,52.5446,52.566,52.4733,52.4733,70700.0
2012-08-07 14:15:00,73.57,73.57,73.47,73.53,93900.0,52.4733,52.4733,52.402,52.4448,93900.0
2012-08-07 14:20:00,73.53,73.55,73.52,73.55,37100.0,52.4448,52.459,52.4376,52.459,37100.0
2012-08-07 14:25:00,73.54,73.67,73.53,73.6,127200.0,52.4519,52.5446,52.4448,52.4947,127200.0
2012-08-07 14:30:00,73.6,73.64,73.53,73.62,100400.0,52.4947,52.5232,52.4448,52.5089,100400.0
2012-08-07 14:35:00,73.62,73.75,73.62,73.72,42900.0,52.5089,52.6017,52.5089,52.5803,42900.0
2012-08-07 14:40:00,73.72,73.8,73.69,73.76,53500.0,52.5803,52.6373,52.5589,52.6088,53500.0
2012-08-07 14:45:00,73.77,73.8,73.76,73.77,40300.0,52.6159,52.6373,52.6088,52.6159,40300.0
2012-08-07 14:50:00,73.77,73.82,73.77,73.78,54200.0,52.6159,52.6516,52.6159,52.6231,54200.0
2012-08-07 14:55:00,73.78,73.8,73.73,73.75,48700.0,52.6231,52.6373,52.5874,52.6017,48700.0
2012-08-07 15:00:00,73.74,73.77,73.61,73.65,88800.0,52.5945,52.6159,52.5018,52.5303,88800.0
2012-08-07 15:05:00,73.65,73.67,73.56,73.63,94900.0,52.5303,52.5446,52.4661,52.5161,94900.0
2012-08-07 15:10:00,73.61,73.64,73.51,73.54,159200.0,52.5018,52.5232,52.4305,52.4519,159200.0
2012-08-07 15:15:00,73.54,73.75,73.53,73.75,115000.0,52.4519,52.6017,52.4448,52.6017,115000.0
2012-08-07 15:20:00,73.75,73.8,73.72,73.76,89100.0,52.6017,52.6373,52.5803,52.6088,89100.0
2012-08-07 15:25:00,73.76,73.87,73.75,73.82,121500.0,52.6088,52.6873,52.6017,52.6516,121500.0
2012-08-07 15:30:00,73.81,73.84,73.69,73.69,136500.0,52.6445,52.6659,52.5589,52.5589,136500.0
2012-08-07 15:35:00,73.7,73.77,73.66,73.72,120500.0,52.566,52.6159,52.5375,52.5803,120500.0
2012-08-07 15:40:00,73.72,73.82,73.72,73.8,116100.0,52.5803,52.6516,52.5803,52.6373,116100.0
2012-08-07 15:45:00,73.8,73.83,73.68,73.78,194300.0,52.6373,52.6587,52.5517,52.6231,194300.0
2012-08-07 15:50:00,73.79,73.8,73.68,73.69,241800.0,52.6302,52.6373,52.5517,52.5589,241800.0
2012-08-07 15:55:00,73.69,73.7,73.57,73.58,340200.0,52.5589,52.566,52.4733,52.4804,340200.0
2012-08-08 09:30:00,72.93,73.06,72.85,72.9,182900.0,52.0168,52.1095,51.9597,51.9954,182900.0
2012-08-08 09:35:00,72.89,73.31,72.89,73.12,104200.0,51.9883,52.2878,51.9883,52.1523,104200.0
2012-08-08 09:40:00,73.1,73.19,72.93,73.0,124700.0,52.1381,52.2022,52.0168,52.0667,124700.0
2012-08-08 09:45:00,73.02,73.1,72.96,72.98,93700.0,52.081,52.1381,52.0382,52.0525,93700.0
2012-08-08 09:50:00,72.98,73.06,72.78,72.86,237900.0,52.0525,52.1095,51.9098,51.9669,237900.0
2012-08-08 09:55:00,72.85,72.95,72.81,72.91,126200.0,51.9597,52.0311,51.9312,52.0025,126200.0
2012-08-08 10:00:00,72.92,72.96,72.83,72.9,117500.0,52.0097,52.0382,51.9455,51.9954,117500.0
2012-08-08 10:05:00,72.91,72.99,72.83,72.98,94100.0,52.0025,52.0596,51.9455,52.0525,94100.0
2012-08-08 10:10:00,72.99,73.21,72.96,73.19,114600.0,52.0596,52.2165,52.0382,52.2022,114600.0
2012-08-08 10:15:00,73.19,73.39,73.18,73.2,186500.0,52.2022,52.3449,52.1951,52.2094,186500.0
2012-08-08 10:20:00,73.19,73.28,73.13,73.15,54800.0,52.2022,52.2664,52.1595,52.1737,54800.0
2012-08-08 10:25:00,73.15,73.2,73.1,73.19,36800.0,52.1737,52.2094,52.1381,52.2022,36800.0
2012-08-08 10:30:00,73.2,73.26,73.12,73.17,122900.0,52.2094,52.2522,52.1523,52.188,122900.0
2012-08-08 10:35:00,73.18,73.32,73.14,73.28,127100.0,52.1951,52.295,52.1666,52.2664,127100.0
2012-08-08 10:40:00,73.28,73.31,73.04,73.08,113200.0,52.2664,52.2878,52.0953,52.1238,113200.0
2012-08-08 10:45:00,73.08,73.19,73.07,73.17,47900.0,52.1238,52.2022,52.1167,52.188,47900.0
2012-08-08 10:50:00,73.17,73.5,73.17,73.5,187700.0,52.188,52.4234,52.188,52.4234,187700.0
2012-08-08 10:55:00,73.49,73.5,73.39,73.44,120900.0,52.4162,52.4234,52.3449,52.3806,120900.0
2012-08-08 11:00:00,73.44,73.49,73.4,73.42,84900.0,52.3806,52.4162,52.352,52.3663,84900.0
2012-08-08 11:05:00,73.41,73.48,73.39,73.4,99400.0,52.3592,52.4091,52.3449,52.352,99400.0
2012-08-08 11:10:00,73.4,73.5,73.38,73.46,112200.0,52.352,52.4234,52.3378,52.3948,112200.0
2012-08-08 11:15:00,73.48,73.5,73.43,73.49,81700.0,52.4091,52.4234,52.3734,52.4162,81700.0
2012-08-08 11:20:00,73.49,73.49,73.4,73.44,78100.0,52.4162,52.4162,52.352,52.3806,78100.0
2012-08-08 11:25:00,73.45,73.5,73.44,73.48,56700.0,52.3877,52.4234,52.3806,52.4091,56700.0
2012-08-08 11:30:00,73.48,73.48,73.45,73.47,60300.0,52.4091,52.4091,52.3877,52.402,60300.0
2012-08-08 11:35:00,73.47,73.49,73.44,73.47,51600.0,52.402,52.4162,52.3806,52.402,51600.0
2012-08-08 11:40:00,73.46,73.65,73.45,73.63,141400.0,52.3948,52.5303,52.3877,52.5161,141400.0
2012-08-08 11:45:00,73.64,73.65,73.57,73.64,58300.0,52.5232,52.5303,52.4733,52.5232,58300.0
2012-08-08 11:50:00,73.63,73.71,73.62,73.67,83600.0,52.5161,52.5731,52.5089,52.5446,83600.0
2012-08-08 11:55:00,73.69,73.69,73.6,73.61,43300.0,52.5589,52.5589,52.4947,52.5018,43300.0
2012-08-08 12:00:00,73.6,73.63,73.54,73.55,36100.0,52.4947,52.5161,52.4519,52.459,36100.0
2012-08-08 12:05:00,73.57,73.64,73.57,73.62,50100.0,52.4733,52.5232,52.4733,52.5089,50100.0
2012-08-08 12:10:00,73.63,73.67,73.57,73.67,62600.0,52.5161,52.5446,52.4733,52.5446,62600.0
2012-08-08 12:15:00,73.66,73.77,73.66,73.73,110700.0,52.5375,52.6159,52.5375,52.5874,110700.0
2012-08-08 12:20:00,73.73,73.73,73.48,73.5,41900.0,52.5874,52.5874,52.4091,52.4234,41900.0
2012-08-08 12:25:00,73.51,73.52,73.4,73.5,54500.0,52.4305,52.4376,52.352,52.4234,54500.0
2012-08-08 12:30:00,73.52,73.54,73.38,73.51,101700.0,52.4376,52.4519,52.3378,52.4305,101700.0
2012-08-08 12:35:00,73.5,73.53,73.45,73.53,53400.0,52.4234,52.4448,52.3877,52.4448,53400.0
2012-08-08 12:40:00,73.52,73.55,73.47,73.53,54900.0,52.4376,52.459,52.402,52.4448,54900.0
2012-08-08 12:45:00,73.52,73.52,73.43,73.48,41600.0,52.4376,52.4376,52.3734,52.4091,41600.0
2012-08-08 12:50:00,73.48,73.56,73.41,73.5,90300.0,52.4091,52.4661,52.3592,52.4234,90300.0
2012-08-08 12:55:00,73.5,73.6,73.48,73.58,27000.0,52.4234,52.4947,52.4091,52.4804,27000.0
2012-08-08 13:00:00,73.58,73.74,73.57,73.68,42800.0,52.4804,52.5945,52.4733,52.5517,42800.0
2012-08-08 13:05:00,73.7,73.72,73.66,73.71,30900.0,52.566,52.5803,52.5375,52.5731,30900.0
2012-08-08 13:10:00,73.71,73.74,73.63,73.7,46700.0,52.5731,52.5945,52.5161,52.566,46700.0
2012-08-08 13:15:00,73.71,73.76,73.68,73.68,33000.0,52.5731,52.6088,52.5517,52.5517,33000.0
2012-08-08 13:20:00,73.68,73.81,73.68,73.79,47900.0,52.5517,52.6445,52.5517,52.6302,47900.0
2012-08-08 13:25:00,73.79,73.81,73.69,73.77,57000.0,52.6302,52.6445,52.5589,52.6159,57000.0
2012-08-08 13:30:00,73.76,73.8,73.7,73.74,55700.0,52.6088,52.6373,52.566,52.5945,55700.0
2012-08-08 13:35:00,73.75,73.85,73.75,73.81,91800.0,52.6017,52.673,52.6017,52.6445,91800.0
2012-08-08 13:40:00,73.8,73.81,73.69,73.71,80800.0,52.6373,52.6445,52.5589,52.5731,80800.0
2012-08-08 13:45:00,73.7,73.71,73.61,73.67,32500.0,52.566,52.5731,52.5018,52.5446,32500.0
2012-08-08 13:50:00,73.67,73.74,73.66,73.67,46200.0,52.5446,52.5945,52.5375,52.5446,46200.0
2012-08-08 13:55:00,73.66,73.67,73.57,73.65,43100.0,52.5375,52.5446,52.4733,52.5303,43100.0
2012-08-08 14:00:00,73.65,73.68,73.5,73.52,95500.0,52.5303,52.5517,52.4234,52.4376,95500.0
2012-08-08 14:05:00,73.52,73.54,73.49,73.49,67600.0,52.4376,52.4519,52.4162,52.4162,67600.0
2012-08-08 14:10:00,73.5,73.6,73.49,73.59,60200.0,52.4234,52.4947,52.4162,52.4875,60200.0
2012-08-08 14:15:00,73.57,73.59,73.42,73.46,69900.0,52.4733,52.4875,52.3663,52.3948,69900.0
2012-08-08 14:20:00,73.45,73.49,73.4,73.46,73000.0,52.3877,52.4162,52.352,52.3948,73000.0
2012-08-08 14:25:00,73.47,73.57,73.4,73.53,55700.0,52.402,52.4733,52.352,52.4448,55700.0
2012-08-08 14:30:00,73.52,73.53,73.45,73.48,48400.0,52.4376,52.4448,52.3877,52.4091,48400.0
2012-08-08 14:35:00,73.48,73.49,73.42,73.46,94000.0,52.4091,52.4162,52.3663,52.3948,94000.0
2012-08-08 14:40:00,73.46,73.59,73.46,73.55,53100.0,52.3948,52.4875,52.3948,52.459,53100.0
2012-08-08 14:45:00,73.55,73.59,73.5,73.53,57300.0,52.459,52.4875,52.4234,52.4448,57300.0
2012-08-08 14:50:00,73.54,73.56,73.45,73.52,66700.0,52.4519,52.4661,52.3877,52.4376,66700.0
2012-08-08 14:55:00,73.52,73.53,73.46,73.51,44400.0,52.4376,52.4448,52.3948,52.4305,44400.0
2012-08-08 15:00:00,73.51,73.59,73.49,73.54,37600.0,52.4305,52.4875,52.4162,52.4519,37600.0
2012-08-08 15:05:00,73.54,73.61,73.53,73.54,41500.0,52.4519,52.5018,52.4448,52.4519,41500.0
2012-08-08 15:10:00,73.54,73.59,73.47,73.55,60100.0,52.4519,52.4875,52.402,52.459,60100.0
2012-08-08 15:15:00,73.55,73.65,73.54,73.6,57200.0,52.459,52.5303,52.4519,52.4947,57200.0
2012-08-08 15:20:00,73.6,73.64,73.56,73.56,52100.0,52.4947,52.5232,52.4661,52.4661,52100.0
2012-08-08 15:25:00,73.56,73.64,73.55,73.62,54700.0,52.4661,52.5232,52.459,52.5089,54700.0
2012-08-08 15:30:00,73.61,73.7,73.6,73.69,71500.0,52.5018,52.566,52.4947,52.5589,71500.0
2012-08-08 15:35:00,73.69,73.72,73.55,73.56,120100.0,52.5589,52.5803,52.459,52.4661,120100.0
2012-08-08 15:40:00,73.57,73.6,73.5,73.56,115700.0,52.4733,52.4947,52.4234,52.4661,115700.0
2012-08-08 15:45:00,73.56,73.62,73.5,73.6,102000.0,52.4661,52.5089,52.4234,52.4947,102000.0
2012-08-08 15:50:00,73.6,73.63,73.57,73.61,119500.0,52.4947,52.5161,52.4733,52.5018,119500.0
2012-08-08 15:55:00,73.61,73.66,73.5,73.65,239700.0,52.5018,52.5375,52.4234,52.5303,239700.0
2012-08-09 09:30:00,73.46,73.56,73.1,73.32,126700.0,52.3948,52.4661,52.1381,52.295,126700.0
2012-08-09 09:35:00,73.31,73.55,73.25,73.32,37900.0,52.2878,52.459,52.245,52.295,37900.0
2012-08-09 09:40:00,73.3,73.67,73.3,73.59,52400.0,52.2807,52.5446,52.2807,52.4875,52400.0
2012-08-09 09:45:00,73.57,73.68,73.47,73.57,68900.0,52.4733,52.5517,52.402,52.4733,68900.0
2012-08-09 09:50:00,73.55,73.67,73.51,73.59,39700.0,52.459,52.5446,52.4305,52.4875,39700.0
2012-08-09 09:55:00,73.58,73.58,73.39,73.45,60600.0,52.4804,52.4804,52.3449,52.3877,60600.0
2012-08-09 10:00:00,73.46,73.56,73.44,73.52,44100.0,52.3948,52.4661,52.3806,52.4376,44100.0
2012-08-09 10:05:00,73.52,73.65,73.49,73.59,35800.0,52.4376,52.5303,52.4162,52.4875,35800.0
2012-08-09 10:10:00,73.57,73.77,73.57,73.67,71400.0,52.4733,52.6159,52.4733,52.5446,71400.0
2012-08-09 10:15:00,73.67,73.95,73.67,73.93,76000.0,52.5446,52.7443,52.5446,52.73,76000.0
2012-08-09 10:20:00,73.93,73.99,73.89,73.99,95300.0,52.73,52.7728,52.7015,52.7728,95300.0
2012-08-09 10:25:00,73.99,74.17,73.98,74.17,104400.0,52.7728,52.9012,52.7657,52.9012,104400.0
2012-08-09 10:30:00,74.18,74.24,73.96,74.0,91000.0,52.9084,52.9512,52.7514,52.78,91000.0
2012-08-09 10:35:00,74.0,74.13,73.96,74.08,35700.0,52.78,52.8727,52.7514,52.837,35700.0
2012-08-09 10:40:00,74.08,74.2,74.08,74.19,47300.0,52.837,52.9226,52.837,52.9155,47300.0
2012-08-09 10:45:00,74.19,74.28,74.18,74.28,84500.0,52.9155,52.9797,52.9084,52.9797,84500.0
2012-08-09 10:50:00,74.28,74.31,74.21,74.3,76200.0,52.9797,53.0011,52.9298,52.9939,76200.0
2012-08-09 10:55:00,74.3,74.38,74.26,74.35,74500.0,52.9939,53.051,52.9654,53.0296,74500.0
2012-08-09 11:00:00,74.33,74.36,74.13,74.16,90200.0,53.0153,53.0367,52.8727,52.8941,90200.0
2012-08-09 11:05:00,74.17,74.22,74.12,74.15,47500.0,52.9012,52.9369,52.8656,52.887,47500.0
2012-08-09 11:10:00,74.15,74.19,74.07,74.09,45900.0,52.887,52.9155,52.8299,52.8442,45900.0
2012-08-09 11:15:00,74.08,74.16,74.03,74.15,64700.0,52.837,52.8941,52.8014,52.887,64700.0
2012-08-09 11:20:00,74.14,74.16,74.1,74.1,47900.0,52.8798,52.8941,52.8513,52.8513,47900.0
2012-08-09 11:25:00,74.13,74.16,73.97,74.05,68000.0,52.8727,52.8941,52.7586,52.8156,68000.0
2012-08-09 11:30:00,74.05,74.12,74.04,74.08,51300.0,52.8156,52.8656,52.8085,52.837,51300.0
2012-08-09 11:35:00,74.08,74.18,74.06,74.14,49100.0,52.837,52.9084,52.8228,52.8798,49100.0
2012-08-09 11:40:00,74.15,74.15,73.84,73.88,58900.0,52.887,52.887,52.6659,52.6944,58900.0
2012-08-09 11:45:00,73.89,73.98,73.86,73.88,51300.0,52.7015,52.7657,52.6801,52.6944,51300.0
2012-08-09 11:50:00,73.89,73.94,73.73,73.75,51700.0,52.7015,52.7372,52.5874,52.6017,51700.0
2012-08-09 11:55:00,73.76,73.83,73.71,73.81,57100.0,52.6088,52.6587,52.5731,52.6445,57100.0
2012-08-09 12:00:00,73.79,73.86,73.75,73.76,34000.0,52.6302,52.6801,52.6017,52.6088,34000.0
2012-08-09 12:05:00,73.75,73.87,73.71,73.84,51700.0,52.6017,52.6873,52.5731,52.6659,51700.0
2012-08-09 12:10:00,73.85,73.92,73.84,73.89,52400.0,52.673,52.7229,52.6659,52.7015,52400.0
2012-08-09 12:15:00,73.89,73.92,73.85,73.86,25700.0,52.7015,52.7229,52.673,52.6801,25700.0
2012-08-09 12:20:00,73.86,73.88,73.75,73.78,63800.0,52.6801,52.6944,52.6017,52.6231,63800.0
2012-08-09 12:25:00,73.78,73.85,73.77,73.85,48200.0,52.6231,52.673,52.6159,52.673,48200.0
2012-08-09 12:30:00,73.86,73.9,73.82,73.88,24100.0,52.6801,52.7087,52.6516,52.6944,24100.0
2012-08-09 12:35:00,73.87,73.97,73.87,73.93,33000.0,52.6873,52.7586,52.6873,52.73,33000.0
2012-08-09 12:40:00,73.94,74.05,73.92,74.03,56400.0,52.7372,52.8156,52.7229,52.8014,56400.0
2012-08-09 12:45:00,74.02,74.07,74.0,74.06,31700.0,52.7942,52.8299,52.78,52.8228,31700.0
2012-08-09 12:50:00,74.05,74.16,74.05,74.15,34200.0,52.8156,52.8941,52.8156,52.887,34200.0
2012-08-09 12:55:00,74.14,74.21,74.1,74.21,46800.0,52.8798,52.9298,52.8513,52.9298,46800.0
2012-08-09 13:00:00,74.21,74.28,74.11,74.24,63800.0,52.9298,52.9797,52.8584,52.9512,63800.0
2012-08-09 13:05:00,74.22,74.24,74.14,74.16,61100.0,52.9369,52.9512,52.8798,52.8941,61100.0
2012-08-09 13:10:00,74.15,74.16,74.1,74.13,45900.0,52.887,52.8941,52.8513,52.8727,45900.0
2012-08-09 13:15:00,74.12,74.16,74.09,74.14,50800.0,52.8656,52.8941,52.8442,52.8798,50800.0
2012-08-09 13:20:00,74.14,74.14,74.09,74.13,30100.0,52.8798,52.8798,52.8442,52.8727,30100.0
2012-08-09 13:25:00,74.13,74.17,74.09,74.13,34600.0,52.8727,52.9012,52.8442,52.8727,34600.0
2012-08-09 13:30:00,74.13,74.15,74.05,74.06,43300.0,52.8727,52.887,52.8156,52.8228,43300.0
2012-08-09 13:35:00,74.07,74.18,74.07,74.13,32000.0,52.8299,52.9084,52.8299,52.8727,32000.0
2012-08-09 13:40:00,74.13,74.19,74.13,74.17,45500.0,52.8727,52.9155,52.8727,52.9012,45500.0
2012-08-09 13:45:00,74.17,74.2,74.13,74.16,38200.0,52.9012,52.9226,52.8727,52.8941,38200.0
2012-08-09 13:50:00,74.16,74.2,74.16,74.19,33700.0,52.8941,52.9226,52.8941,52.9155,33700.0
2012-08-09 13:55:00,74.19,74.2,74.11,74.13,56200.0,52.9155,52.9226,52.8584,52.8727,56200.0
2012-08-09 14:00:00,74.13,74.15,74.1,74.12,83600.0,52.8727,52.887,52.8513,52.8656,83600.0
2012-08-09 14:05:00,74.12,74.19,74.1,74.19,62200.0,52.8656,52.9155,52.8513,52.9155,62200.0
2012-08-09 14:10:00,74.19,74.22,74.15,74.15,45000.0,52.9155,52.9369,52.887,52.887,45000.0
2012-08-09 14:15:00,74.15,74.22,74.15,74.21,26000.0,52.887,52.9369,52.887,52.9298,26000.0
2012-08-09 14:20:00,74.21,74.27,74.21,74.26,40500.0,52.9298,52.9726,52.9298,52.9654,40500.0
2012-08-09 14:25:00,74.26,74.28,74.19,74.25,50100.0,52.9654,52.9797,52.9155,52.9583,50100.0
2012-08-09 14:30:00,74.25,74.3,74.22,74.29,59000.0,52.9583,52.9939,52.9369,52.9868,59000.0
2012-08-09 14:35:00,74.28,74.35,74.23,74.29,98700.0,52.9797,53.0296,52.944,52.9868,98700.0
2012-08-09 14:40:00,74.28,74.3,74.25,74.27,43500.0,52.9797,52.9939,52.9583,52.9726,43500.0
2012-08-09 14:45:00,74.28,74.34,74.27,74.31,96900.0,52.9797,53.0225,52.9726,53.0011,96900.0
2012-08-09 14:50:00,74.32,74.36,74.29,74.3,55200.0,53.0082,53.0367,52.9868,52.9939,55200.0
2012-08-09 14:55:00,74.28,74.28,74.23,74.23,112000.0,52.9797,52.9797,52.944,52.944,112000.0
2012-08-09 15:00:00,74.23,74.28,74.22,74.23,67000.0,52.944,52.9797,52.9369,52.944,67000.0
2012-08-09 15:05:00,74.23,74.3,74.18,74.26,86600.0,52.944,52.9939,52.9084,52.9654,86600.0
2012-08-09 15:10:00,74.26,74.3,74.23,74.29,60600.0,52.9654,52.9939,52.944,52.9868,60600.0
2012-08-09 15:15:00,74.29,74.34,74.25,74.28,74000.0,52.9868,53.0225,52.9583,52.9797,74000.0
2012-08-09 15:20:00,74.28,74.34,74.24,74.29,48300.0,52.9797,53.0225,52.9512,52.9868,48300.0
2012-08-09 15:25:00,74.3,74.31,74.26,74.28,52900.0,52.9939,53.0011,52.9654,52.9797,52900.0
2012-08-09 15:30:00,74.27,74.33,74.25,74.27,94900.0,52.9726,53.0153,52.9583,52.9726,94900.0
2012-08-09 15:35:00,74.27,74.31,74.25,74.27,98800.0,52.9726,53.0011,52.9583,52.9726,98800.0
2012-08-09 15:40:00,74.27,74.31,74.25,74.31,103200.0,52.9726,53.0011,52.9583,53.0011,103200.0
2012-08-09 15:45:00,74.3,74.31,74.22,74.3,284100.0,52.9939,53.0011,52.9369,52.9939,284100.0
2012-08-09 15:50:00,74.3,74.35,74.27,74.28,235300.0,52.9939,53.0296,52.9726,52.9797,235300.0
2012-08-09 15:55:00,74.28,74.4,74.26,74.36,389800.0,52.9797,53.0653,52.9654,53.0367,389800.0
2012-08-10 09:30:00,74.04,74.36,73.77,74.2,277900.0,52.8085,53.0367,52.6159,52.9226,277900.0
2012-08-10 09:35:00,74.18,74.33,73.91,74.26,100000.0,52.9084,53.0153,52.7158,52.9654,100000.0
2012-08-10 09:40:00,74.26,74.37,74.13,74.13,97100.0,52.9654,53.0439,52.8727,52.8727,97100.0
2012-08-10 09:45:00,74.12,74.34,74.1,74.29,213800.0,52.8656,53.0225,52.8513,52.9868,213800.0
2012-08-10 09:50:00,74.28,74.35,74.24,74.34,74100.0,52.9797,53.0296,52.9512,53.0225,74100.0
2012-08-10 09:55:00,74.33,74.39,74.2,74.33,197100.0,53.0153,53.0581,52.9226,53.0153,197100.0
2012-08-10 10:00:00,74.33,74.36,74.27,74.32,71500.0,53.0153,53.0367,52.9726,53.0082,71500.0
2012-08-10 10:05:00,74.31,74.4,74.26,74.39,65800.0,53.0011,53.0653,52.9654,53.0581,65800.0
2012-08-10 10:10:00,74.4,74.51,74.4,74.5,113600.0,53.0653,53.1437,53.0653,53.1366,113600.0
2012-08-10 10:15:00,74.5,74.52,74.36,74.4,81000.0,53.1366,53.1509,53.0367,53.0653,81000.0
2012-08-10 10:20:00,74.4,74.47,74.33,74.35,59300.0,53.0653,53.1152,53.0153,53.0296,59300.0
2012-08-10 10:25:00,74.35,74.4,74.31,74.37,65200.0,53.0296,53.0653,53.0011,53.0439,65200.0
2012-08-10 10:30:00,74.38,74.5,74.33,74.5,98300.0,53.051,53.1366,53.0153,53.1366,98300.0
2012-08-10 10:35:00,74.49,74.63,74.47,74.6,115000.0,53.1295,53.2293,53.1152,53.2079,115000.0
2012-08-10 10:40:00,74.61,74.7,74.57,74.66,60900.0,53.2151,53.2792,53.1865,53.2507,60900.0
2012-08-10 10:45:00,74.67,74.67,74.49,74.51,45800.0,53.2578,53.2578,53.1295,53.1437,45800.0
2012-08-10 10:50:00,74.51,74.53,74.46,74.52,79800.0,53.1437,53.158,53.1081,53.1509,79800.0
2012-08-10 10:55:00,74.52,74.59,74.48,74.52,96600.0,53.1509,53.2008,53.1223,53.1509,96600.0
2012-08-10 11:00:00,74.53,74.56,74.26,74.28,138500.0,53.158,53.1794,52.9654,52.9797,138500.0
2012-08-10 11:05:00,74.26,74.47,74.23,74.44,232600.0,52.9654,53.1152,52.944,53.0938,232600.0
2012-08-10 11:10:00,74.43,74.47,74.34,74.4,108400.0,53.0867,53.1152,53.0225,53.0653,108400.0
2012-08-10 11:15:00,74.41,74.49,74.37,74.47,77700.0,53.0724,53.1295,53.0439,53.1152,77700.0
2012-08-10 11:20:00,74.47,74.52,74.4,74.4,41000.0,53.1152,53.1509,53.0653,53.0653,41000.0
2012-08-10 11:25:00,74.42,74.56,74.42,74.54,67600.0,53.0795,53.1794,53.0795,53.1651,67600.0
2012-08-10 11:30:00,74.54,74.54,74.41,74.41,51900.0,53.1651,53.1651,53.0724,53.0724,51900.0
2012-08-10 11:35:00,74.39,74.46,74.37,74.46,46100.0,53.0581,53.1081,53.0439,53.1081,46100.0
2012-08-10 11:40:00,74.46,74.51,74.43,74.45,39600.0,53.1081,53.1437,53.0867,53.1009,39600.0
2012-08-10 11:45:00,74.45,74.6,74.45,74.57,94300.0,53.1009,53.2079,53.1009,53.1865,94300.0
2012-08-10 11:50:00,74.57,74.7,74.57,74.59,43200.0,53.1865,53.2792,53.1865,53.2008,43200.0
2012-08-10 11:55:00,74.6,74.69,74.59,74.62,26200.0,53.2079,53.2721,53.2008,53.2222,26200.0
2012-08-10 12:00:00,74.61,74.64,74.48,74.48,45800.0,53.2151,53.2365,53.1223,53.1223,45800.0
2012-08-10 12:05:00,74.48,74.5,74.43,74.45,60800.0,53.1223,53.1366,53.0867,53.1009,60800.0
2012-08-10 12:10:00,74.46,74.51,74.44,74.51,75200.0,53.1081,53.1437,53.0938,53.1437,75200.0
2012-08-10 12:15:00,74.52,74.54,74.49,74.49,42000.0,53.1509,53.1651,53.1295,53.1295,42000.0
2012-08-10 12:20:00,74.48,74.63,74.48,74.63,73400.0,53.1223,53.2293,53.1223,53.2293,73400.0
2012-08-10 12:25:00,74.63,74.72,74.62,74.71,44100.0,53.2293,53.2935,53.2222,53.2864,44100.0
2012-08-10 12:30:00,74.72,74.74,74.67,74.73,58100.0,53.2935,53.3078,53.2578,53.3006,58100.0
2012-08-10 12:35:00,74.73,74.76,74.61,74.66,136500.0,53.3006,53.322,53.2151,53.2507,136500.0
2012-08-10 12:40:00,74.66,74.7,74.56,74.61,115000.0,53.2507,53.2792,53.1794,53.2151,115000.0
2012-08-10 12:45:00,74.6,74.63,74.5,74.5,95600.0,53.2079,53.2293,53.1366,53.1366,95600.0
2012-08-10 12:50:00,74.51,74.55,74.51,74.51,21300.0,53.1437,53.1723,53.1437,53.1437,21300.0
2012-08-10 12:55:00,74.5,74.56,74.5,74.55,54200.0,53.1366,53.1794,53.1366,53.1723,54200.0
2012-08-10 13:00:00,74.55,74.56,74.5,74.5,21000.0,53.1723,53.1794,53.1366,53.1366,21000.0
2012-08-10 13:05:00,74.51,74.55,74.5,74.52,71600.0,53.1437,53.1723,53.1366,53.1509,71600.0
2012-08-10 13:10:00,74.51,74.56,74.48,74.52,40300.0,53.1437,53.1794,53.1223,53.1509,40300.0
2012-08-10 13:15:00,74.52,74.57,74.52,74.56,28000.0,53.1509,53.1865,53.1509,53.1794,28000.0
2012-08-10 13:20:00,74.55,74.58,74.54,74.57,20500.0,53.1723,53.1937,53.1651,53.1865,20500.0
2012-08-10 13:25:00,74.57,74.58,74.55,74.55,18100.0,53.1865,53.1937,53.1723,53.1723,18100.0
2012-08-10 13:30:00,74.56,74.59,74.55,74.59,43600.0,53.1794,53.2008,53.1723,53.2008,43600.0
2012-08-10 13:35:00,74.59,74.65,74.57,74.58,21300.0,53.2008,53.2436,53.1865,53.1937,21300.0
2012-08-10 13:40:00,74.58,74.74,74.56,74.73,55800.0,53.1937,53.3078,53.1794,53.3006,55800.0
2012-08-10 13:45:00,74.73,74.74,74.63,74.7,134400.0,53.3006,53.3078,53.2293,53.2792,134400.0
2012-08-10 13:50:00,74.69,74.72,74.63,74.64,25300.0,53.2721,53.2935,53.2293,53.2365,25300.0
2012-08-10 13:55:00,74.65,74.65,74.59,74.63,18800.0,53.2436,53.2436,53.2008,53.2293,18800.0
2012-08-10 14:00:00,74.64,74.68,74.6,74.6,19000.0,53.2365,53.265,53.2079,53.2079,19000.0
2012-08-10 14:05:00,74.6,74.66,74.59,74.62,35800.0,53.2079,53.2507,53.2008,53.2222,35800.0
2012-08-10 14:10:00,74.63,74.67,74.61,74.65,35100.0,53.2293,53.2578,53.2151,53.2436,35100.0
2012-08-10 14:15:00,74.66,74.68,74.6,74.67,44300.0,53.2507,53.265,53.2079,53.2578,44300.0
2012-08-10 14:20:00,74.67,74.72,74.65,74.71,42900.0,53.2578,53.2935,53.2436,53.2864,42900.0
2012-08-10 14:25:00,74.72,74.72,74.65,74.7,34500.0,53.2935,53.2935,53.2436,53.2792,34500.0
2012-08-10 14:30:00,74.7,74.76,74.7,74.75,41700.0,53.2792,53.322,53.2792,53.3149,41700.0
2012-08-10 14:35:00,74.75,74.76,74.7,74.73,62500.0,53.3149,53.322,53.2792,53.3006,62500.0
2012-08-10 14:40:00,74.73,74.77,74.73,74.75,30700.0,53.3006,53.3292,53.3006,53.3149,30700.0
2012-08-10 14:45:00,74.76,74.78,74.71,74.73,41700.0,53.322,53.3363,53.2864,53.3006,41700.0
2012-08-10 14:50:00,74.73,74.85,74.73,74.85,73500.0,53.3006,53.3862,53.3006,53.3862,73500.0
2012-08-10 14:55:00,74.85,74.88,74.8,74.82,60400.0,53.3862,53.4076,53.3506,53.3648,60400.0
2012-08-10 15:00:00,74.82,74.88,74.81,74.84,70400.0,53.3648,53.4076,53.3577,53.3791,70400.0
2012-08-10 15:05:00,74.84,74.88,74.82,74.87,63800.0,53.3791,53.4076,53.3648,53.4005,63800.0
2012-08-10 15:10:00,74.88,74.89,74.76,74.83,100600.0,53.4076,53.4148,53.322,53.372,100600.0
2012-08-10 15:15:00,74.83,74.92,74.82,74.9,156500.0,53.372,53.4362,53.3648,53.4219,156500.0
2012-08-10 15:20:00,74.9,75.05,74.9,75.02,248700.0,53.4219,53.5289,53.4219,53.5075,248700.0
2012-08-10 15:25:00,75.02,75.02,74.95,75.01,71000.0,53.5075,53.5075,53.4576,53.5004,71000.0
2012-08-10 15:30:00,75.01,75.07,75.0,75.03,65800.0,53.5004,53.5431,53.4932,53.5146,65800.0
2012-08-10 15:35:00,75.03,75.07,74.99,75.02,94700.0,53.5146,53.5431,53.4861,53.5075,94700.0
2012-08-10 15:40:00,75.02,75.25,75.02,75.25,146700.0,53.5075,53.6715,53.5075,53.6715,146700.0
2012-08-10 15:45:00,75.25,75.33,75.21,75.23,272600.0,53.6715,53.7286,53.643,53.6573,272600.0
2012-08-10 15:50:00,75.22,75.35,75.22,75.31,270200.0,53.6501,53.7429,53.6501,53.7143,270200.0
2012-08-10 15:55:00,75.32,75.47,75.31,75.33,517100.0,53.7215,53.8284,53.7143,53.7286,517100.0
2012-08-13 09:30:00,75.14,75.14,74.8,74.96,297100.0,53.5931,53.5931,53.3506,53.4647,297100.0
2012-08-13 09:35:00,74.96,75.17,74.95,75.07,131200.0,53.4647,53.6145,53.4576,53.5431,131200.0
2012-08-13 09:40:00,75.04,75.25,75.04,75.23,88300.0,53.5217,53.6715,53.5217,53.6573,88300.0
2012-08-13 09:45:00,75.24,75.35,75.23,75.25,105900.0,53.6644,53.7429,53.6573,53.6715,105900.0
2012-08-13 09:50:00,75.25,75.39,75.25,75.39,73700.0,53.6715,53.7714,53.6715,53.7714,73700.0
2012-08-13 09:55:00,75.39,75.4,75.24,75.27,64200.0,53.7714,53.7785,53.6644,53.6858,64200.0
2012-08-13 10:00:00,75.27,75.33,75.2,75.28,84800.0,53.6858,53.7286,53.6359,53.6929,84800.0
2012-08-13 10:05:00,75.27,75.28,74.93,75.02,96900.0,53.6858,53.6929,53.4433,53.5075,96900.0
2012-08-13 10:10:00,75.01,75.07,74.96,75.05,343900.0,53.5004,53.5431,53.4647,53.5289,343900.0
2012-08-13 10:15:00,75.04,75.09,74.99,75.01,123100.0,53.5217,53.5574,53.4861,53.5004,123100.0
2012-08-13 10:20:00,75.02,75.02,74.74,74.8,231200.0,53.5075,53.5075,53.3078,53.3506,231200.0
2012-08-13 10:25:00,74.8,74.92,74.73,74.91,147400.0,53.3506,53.4362,53.3006,53.429,147400.0
2012-08-13 10:30:00,74.92,74.97,74.79,74.96,108000.0,53.4362,53.4718,53.3434,53.4647,108000.0
2012-08-13 10:35:00,74.95,75.04,74.92,75.0,110600.0,53.4576,53.5217,53.4362,53.4932,110600.0
2012-08-13 10:40:00,75.0,75.13,74.97,75.12,75300.0,53.4932,53.5859,53.4718,53.5788,75300.0
2012-08-13 10:45:00,75.12,75.13,75.02,75.04,98300.0,53.5788,53.5859,53.5075,53.5217,98300.0
2012-08-13 10:50:00,75.03,75.06,74.98,75.03,117300.0,53.5146,53.536,53.479,53.5146,117300.0
2012-08-13 10:55:00,75.02,75.03,74.99,75.0,87400.0,53.5075,53.5146,53.4861,53.4932,87400.0
2012-08-13 11:00:00,74.99,75.07,74.8,74.83,95400.0,53.4861,53.5431,53.3506,53.372,95400.0
2012-08-13 11:05:00,74.83,74.89,74.82,74.87,80400.0,53.372,53.4148,53.3648,53.4005,80400.0
2012-08-13 11:10:00,74.87,74.95,74.84,74.94,85400.0,53.4005,53.4576,53.3791,53.4504,85400.0
2012-08-13 11:15:00,74.94,74.95,74.89,74.92,85900.0,53.4504,53.4576,53.4148,53.4362,85900.0
2012-08-13 11:20:00,74.92,74.95,74.91,74.94,56600.0,53.4362,53.4576,53.429,53.4504,56600.0
2012-08-13 11:25:00,74.94,74.97,74.9,74.9,69700.0,53.4504,53.4718,53.4219,53.4219,69700.0
2012-08-13 11:30:00,74.9,74.93,74.79,74.81,57100.0,53.4219,53.4433,53.3434,53.3577,57100.0
2012-08-13 11:35:00,74.81,74.81,74.72,74.76,73900.0,53.3577,53.3577,53.2935,53.322,73900.0
2012-08-13 11:40:00,74.76,74.79,74.74,74.77,48000.0,53.322,53.3434,53.3078,53.3292,48000.0
2012-08-13 11:45:00,74.78,74.86,74.77,74.84,42300.0,53.3363,53.3934,53.3292,53.3791,42300.0
2012-08-13 11:50:00,74.84,74.85,74.77,74.84,59700.0,53.3791,53.3862,53.3292,53.3791,59700.0
2012-08-13 11:55:00,74.83,74.85,74.78,74.78,55600.0,53.372,53.3862,53.3363,53.3363,55600.0
2012-08-13 12:00:00,74.78,74.81,74.7,74.7,130800.0,53.3363,53.3577,53.2792,53.2792,130800.0
2012-08-13 12:05:00,74.69,74.7,74.6,74.64,48000.0,53.2721,53.2792,53.2079,53.2365,48000.0
2012-08-13 12:10:00,74.64,74.74,74.62,74.68,37500.0,53.2365,53.3078,53.2222,53.265,37500.0
2012-08-13 12:15:00,74.69,74.72,74.67,74.72,61500.0,53.2721,53.2935,53.2578,53.2935,61500.0
2012-08-13 12:20:00,74.71,74.73,74.67,74.72,23100.0,53.2864,53.3006,53.2578,53.2935,23100.0
2012-08-13 12:25:00,74.71,74.72,74.64,74.69,32600.0,53.2864,53.2935,53.2365,53.2721,32600.0
2012-08-13 12:30:00,74.68,74.71,74.66,74.71,27800.0,53.265,53.2864,53.2507,53.2864,27800.0
2012-08-13 12:35:00,74.7,74.8,74.7,74.75,49300.0,53.2792,53.3506,53.2792,53.3149,49300.0
2012-08-13 12:40:00,74.75,74.84,74.71,74.83,56100.0,53.3149,53.3791,53.2864,53.372,56100.0
2012-08-13 12:45:00,74.83,74.84,74.77,74.84,44700.0,53.372,53.3791,53.3292,53.3791,44700.0
2012-08-13 12:50:00,74.84,74.95,74.81,74.95,79700.0,53.3791,53.4576,53.3577,53.4576,79700.0
2012-08-13 12:55:00,74.94,75.06,74.91,75.06,50100.0,53.4504,53.536,53.429,53.536,50100.0
2012-08-13 13:00:00,75.07,75.13,75.01,75.01,44300.0,53.5431,53.5859,53.5004,53.5004,44300.0
2012-08-13 13:05:00,75.01,75.04,74.99,75.01,37700.0,53.5004,53.5217,53.4861,53.5004,37700.0
2012-08-13 13:10:00,75.01,75.02,74.92,74.98,64700.0,53.5004,53.5075,53.4362,53.479,64700.0
2012-08-13 13:15:00,74.99,75.02,74.98,75.02,25000.0,53.4861,53.5075,53.479,53.5075,25000.0
2012-08-13 13:20:00,75.02,75.1,75.0,75.09,38700.0,53.5075,53.5645,53.4932,53.5574,38700.0
2012-08-13 13:25:00,75.09,75.13,75.05,75.06,32000.0,53.5574,53.5859,53.5289,53.536,32000.0
2012-08-13 13:30:00,75.04,75.05,75.0,75.02,26600.0,53.5217,53.5289,53.4932,53.5075,26600.0
2012-08-13 13:35:00,75.01,75.05,74.98,74.99,41100.0,53.5004,53.5289,53.479,53.4861,41100.0
2012-08-13 13:40:00,74.99,75.05,74.98,75.0,33400.0,53.4861,53.5289,53.479,53.4932,33400.0
2012-08-13 13:45:00,75.01,75.05,74.98,74.99,34400.0,53.5004,53.5289,53.479,53.4861,34400.0
2012-08-13 13:50:00,75.0,75.06,74.97,75.0,35200.0,53.4932,53.536,53.4718,53.4932,35200.0
2012-08-13 13:55:00,75.01,75.05,74.99,75.03,34000.0,53.5004,53.5289,53.4861,53.5146,34000.0
2012-08-13 14:00:00,75.04,75.05,74.93,74.94,68600.0,53.5217,53.5289,53.4433,53.4504,68600.0
2012-08-13 14:05:00,74.94,75.03,74.92,75.0,71100.0,53.4504,53.5146,53.4362,53.4932,71100.0
2012-08-13 14:10:00,75.01,75.08,74.98,75.07,42700.0,53.5004,53.5503,53.479,53.5431,42700.0
2012-08-13 14:15:00,75.08,75.09,74.98,74.98,57400.0,53.5503,53.5574,53.479,53.479,57400.0
2012-08-13 14:20:00,74.99,75.0,74.95,74.98,63200.0,53.4861,53.4932,53.4576,53.479,63200.0
2012-08-13 14:25:00,75.0,75.04,74.92,74.94,68900.0,53.4932,53.5217,53.4362,53.4504,68900.0
2012-08-13 14:30:00,74.94,75.01,74.94,75.01,22600.0,53.4504,53.5004,53.4504,53.5004,22600.0
2012-08-13 14:35:00,75.0,75.0,74.92,74.93,28200.0,53.4932,53.4932,53.4362,53.4433,28200.0
2012-08-13 14:40:00,74.94,74.96,74.9,74.9,38800.0,53.4504,53.4647,53.4219,53.4219,38800.0
2012-08-13 14:45:00,74.9,74.9,74.85,74.88,36800.0,53.4219,53.4219,53.3862,53.4076,36800.0
2012-08-13 14:50:00,74.89,74.96,74.86,74.94,51800.0,53.4148,53.4647,53.3934,53.4504,51800.0
2012-08-13 14:55:00,74.94,74.98,74.94,74.94,47200.0,53.4504,53.479,53.4504,53.4504,47200.0
2012-08-13 15:00:00,74.96,74.98,74.94,74.97,48000.0,53.4647,53.479,53.4504,53.4718,48000.0
2012-08-13 15:05:00,74.95,74.98,74.85,74.86,41300.0,53.4576,53.479,53.3862,53.3934,41300.0
2012-08-13 15:10:00,74.85,74.89,74.83,74.88,25200.0,53.3862,53.4148,53.372,53.4076,25200.0
2012-08-13 15:15:00,74.88,74.9,74.82,74.87,37300.0,53.4076,53.4219,53.3648,53.4005,37300.0
2012-08-13 15:20:00,74.87,74.89,74.82,74.82,42800.0,53.4005,53.4148,53.3648,53.3648,42800.0
2012-08-13 15:25:00,74.82,74.85,74.81,74.84,35900.0,53.3648,53.3862,53.3577,53.3791,35900.0
2012-08-13 15:30:00,74.83,74.95,74.83,74.9,41000.0,53.372,53.4576,53.372,53.4219,41000.0
2012-08-13 15:35:00,74.91,75.06,74.89,75.06,87400.0,53.429,53.536,53.4148,53.536,87400.0
2012-08-13 15:40:00,75.06,75.19,75.04,75.16,122800.0,53.536,53.6287,53.5217,53.6073,122800.0
2012-08-13 15:45:00,75.17,75.19,75.09,75.12,82300.0,53.6145,53.6287,53.5574,53.5788,82300.0
2012-08-13 15:50:00,75.12,75.14,75.09,75.11,123000.0,53.5788,53.5931,53.5574,53.5717,123000.0
2012-08-13 15:55:00,75.11,75.2,75.1,75.19,246700.0,53.5717,53.6359,53.5645,53.6287,246700.0
2012-08-14 09:30:00,75.41,75.68,75.25,75.41,161900.0,53.7856,53.9782,53.6715,53.7856,161900.0
2012-08-14 09:35:00,75.43,75.49,75.38,75.48,103400.0,53.7999,53.8427,53.7643,53.8356,103400.0
2012-08-14 09:40:00,75.48,75.49,75.42,75.48,81300.0,53.8356,53.8427,53.7928,53.8356,81300.0
2012-08-14 09:45:00,75.47,75.47,75.24,75.35,97900.0,53.8284,53.8284,53.6644,53.7429,97900.0
2012-08-14 09:50:00,75.34,75.37,75.08,75.09,97400.0,53.7357,53.7571,53.5503,53.5574,97400.0
2012-08-14 09:55:00,75.09,75.12,75.0,75.06,52300.0,53.5574,53.5788,53.4932,53.536,52300.0
2012-08-14 10:00:00,75.05,75.1,74.94,74.99,80800.0,53.5289,53.5645,53.4504,53.4861,80800.0
2012-08-14 10:05:00,74.99,75.06,74.96,75.03,124700.0,53.4861,53.536,53.4647,53.5146,124700.0
2012-08-14 10:10:00,75.04,75.28,75.01,75.24,121800.0,53.5217,53.6929,53.5004,53.6644,121800.0
2012-08-14 10:15:00,75.24,75.27,75.07,75.07,53100.0,53.6644,53.6858,53.5431,53.5431,53100.0
2012-08-14 10:20:00,75.07,75.14,75.0,75.14,104600.0,53.5431,53.5931,53.4932,53.5931,104600.0
2012-08-14 10:25:00,75.13,75.15,75.03,75.11,123400.0,53.5859,53.6002,53.5146,53.5717,123400.0
2012-08-14 10:30:00,75.11,75.11,74.94,74.99,75000.0,53.5717,53.5717,53.4504,53.4861,75000.0
2012-08-14 10:35:00,74.99,75.08,74.97,75.06,42200.0,53.4861,53.5503,53.4718,53.536,42200.0
2012-08-14 10:40:00,75.05,75.1,75.04,75.07,31900.0,53.5289,53.5645,53.5217,53.5431,31900.0
2012-08-14 10:45:00,75.07,75.1,75.02,75.05,53500.0,53.5431,53.5645,53.5075,53.5289,53500.0
2012-08-14 10:50:00,75.04,75.11,75.03,75.1,47000.0,53.5217,53.5717,53.5146,53.5645,47000.0
2012-08-14 10:55:00,75.09,75.15,75.04,75.1,56300.0,53.5574,53.6002,53.5217,53.5645,56300.0
2012-08-14 11:00:00,75.11,75.13,74.95,74.97,65300.0,53.5717,53.5859,53.4576,53.4718,65300.0
2012-08-14 11:05:00,74.99,75.0,74.95,74.98,69000.0,53.4861,53.4932,53.4576,53.479,69000.0
2012-08-14 11:10:00,74.98,75.0,74.9,74.94,56500.0,53.479,53.4932,53.4219,53.4504,56500.0
2012-08-14 11:15:00,74.94,74.96,74.88,74.94,72100.0,53.4504,53.4647,53.4076,53.4504,72100.0
2012-08-14 11:20:00,74.94,74.95,74.83,74.83,52900.0,53.4504,53.4576,53.372,53.372,52900.0
2012-08-14 11:25:00,74.84,74.85,74.79,74.81,63300.0,53.3791,53.3862,53.3434,53.3577,63300.0
2012-08-14 11:30:00,74.82,74.95,74.81,74.93,47700.0,53.3648,53.4576,53.3577,53.4433,47700.0
2012-08-14 11:35:00,74.93,74.94,74.87,74.89,23500.0,53.4433,53.4504,53.4005,53.4148,23500.0
2012-08-14 11:40:00,74.9,74.95,74.88,74.93,20100.0,53.4219,53.4576,53.4076,53.4433,20100.0
2012-08-14 11:45:00,74.92,74.93,74.77,74.79,46500.0,53.4362,53.4433,53.3292,53.3434,46500.0
2012-08-14 11:50:00,74.8,74.8,74.72,74.75,48700.0,53.3506,53.3506,53.2935,53.3149,48700.0
2012-08-14 11:55:00,74.75,74.78,74.72,74.78,25000.0,53.3149,53.3363,53.2935,53.3363,25000.0
2012-08-14 12:00:00,74.76,74.8,74.74,74.75,35400.0,53.322,53.3506,53.3078,53.3149,35400.0
2012-08-14 12:05:00,74.75,74.78,74.72,74.76,40200.0,53.3149,53.3363,53.2935,53.322,40200.0
2012-08-14 12:10:00,74.77,74.77,74.67,74.68,33100.0,53.3292,53.3292,53.2578,53.265,33100.0
2012-08-14 12:15:00,74.67,74.68,74.64,74.65,30300.0,53.2578,53.265,53.2365,53.2436,30300.0
2012-08-14 12:20:00,74.64,74.72,74.64,74.72,34000.0,53.2365,53.2935,53.2365,53.2935,34000.0
2012-08-14 12:25:00,74.72,74.79,74.71,74.77,25200.0,53.2935,53.3434,53.2864,53.3292,25200.0
2012-08-14 12:30:00,74.78,74.85,74.76,74.77,47700.0,53.3363,53.3862,53.322,53.3292,47700.0
2012-08-14 12:35:00,74.77,74.79,74.73,74.76,35800.0,53.3292,53.3434,53.3006,53.322,35800.0
2012-08-14 12:40:00,74.75,74.79,74.7,74.79,90300.0,53.3149,53.3434,53.2792,53.3434,90300.0
2012-08-14 12:45:00,74.77,74.85,74.75,74.85,42300.0,53.3292,53.3862,53.3149,53.3862,42300.0
2012-08-14 12:50:00,74.83,74.87,74.82,74.83,37700.0,53.372,53.4005,53.3648,53.372,37700.0
2012-08-14 12:55:00,74.83,74.83,74.79,74.8,21900.0,53.372,53.372,53.3434,53.3506,21900.0
2012-08-14 13:00:00,74.81,74.86,74.81,74.86,19900.0,53.3577,53.3934,53.3577,53.3934,19900.0
2012-08-14 13:05:00,74.87,74.88,74.81,74.85,34500.0,53.4005,53.4076,53.3577,53.3862,34500.0
2012-08-14 13:10:00,74.85,74.86,74.77,74.77,49000.0,53.3862,53.3934,53.3292,53.3292,49000.0
2012-08-14 13:15:00,74.77,74.81,74.75,74.77,31200.0,53.3292,53.3577,53.3149,53.3292,31200.0
2012-08-14 13:20:00,74.77,74.81,74.74,74.81,27300.0,53.3292,53.3577,53.3078,53.3577,27300.0
2012-08-14 13:25:00,74.81,74.85,74.79,74.85,34800.0,53.3577,53.3862,53.3434,53.3862,34800.0
2012-08-14 13:30:00,74.84,74.97,74.83,74.91,57500.0,53.3791,53.4718,53.372,53.429,57500.0
2012-08-14 13:35:00,74.91,74.93,74.89,74.91,57300.0,53.429,53.4433,53.4148,53.429,57300.0
2012-08-14 13:40:00,74.91,74.93,74.81,74.81,37600.0,53.429,53.4433,53.3577,53.3577,37600.0
2012-08-14 13:45:00,74.8,74.85,74.78,74.81,42800.0,53.3506,53.3862,53.3363,53.3577,42800.0
2012-08-14 13:50:00,74.82,74.82,74.78,74.81,24100.0,53.3648,53.3648,53.3363,53.3577,24100.0
2012-08-14 13:55:00,74.8,74.84,74.79,74.84,41200.0,53.3506,53.3791,53.3434,53.3791,41200.0
2012-08-14 14:00:00,74.83,74.9,74.73,74.74,54200.0,53.372,53.4219,53.3006,53.3078,54200.0
2012-08-14 14:05:00,74.76,74.82,74.74,74.78,46900.0,53.322,53.3648,53.3078,53.3363,46900.0
2012-08-14 14:10:00,74.79,74.8,74.66,74.67,78800.0,53.3434,53.3506,53.2507,53.2578,78800.0
2012-08-14 14:15:00,74.67,74.7,74.63,74.63,31400.0,53.2578,53.2792,53.2293,53.2293,31400.0
2012-08-14 14:20:00,74.63,74.64,74.55,74.56,144600.0,53.2293,53.2365,53.1723,53.1794,144600.0
2012-08-14 14:25:00,74.56,74.61,74.54,74.61,66500.0,53.1794,53.2151,53.1651,53.2151,66500.0
2012-08-14 14:30:00,74.61,74.67,74.61,74.65,110300.0,53.2151,53.2578,53.2151,53.2436,110300.0
2012-08-14 14:35:00,74.64,74.65,74.53,74.53,128700.0,53.2365,53.2436,53.158,53.158,128700.0
2012-08-14 14:40:00,74.54,74.61,74.53,74.57,68300.0,53.1651,53.2151,53.158,53.1865,68300.0
2012-08-14 14:45:00,74.56,74.6,74.54,74.59,69100.0,53.1794,53.2079,53.1651,53.2008,69100.0
2012-08-14 14:50:00,74.6,74.66,74.6,74.63,50500.0,53.2079,53.2507,53.2079,53.2293,50500.0
2012-08-14 14:55:00,74.63,74.7,74.6,74.7,44100.0,53.2293,53.2792,53.2079,53.2792,44100.0
2012-08-14 15:00:00,74.7,74.72,74.66,74.7,77800.0,53.2792,53.2935,53.2507,53.2792,77800.0
2012-08-14 15:05:00,74.7,74.72,74.67,74.69,107800.0,53.2792,53.2935,53.2578,53.2721,107800.0
2012-08-14 15:10:00,74.7,74.72,74.62,74.66,73200.0,53.2792,53.2935,53.2222,53.2507,73200.0
2012-08-14 15:15:00,74.67,74.7,74.62,74.66,40800.0,53.2578,53.2792,53.2222,53.2507,40800.0
2012-08-14 15:20:00,74.66,74.66,74.59,74.6,59300.0,53.2507,53.2507,53.2008,53.2079,59300.0
2012-08-14 15:25:00,74.6,74.62,74.53,74.57,55200.0,53.2079,53.2222,53.158,53.1865,55200.0
2012-08-14 15:30:00,74.57,74.57,74.5,74.51,85300.0,53.1865,53.1865,53.1366,53.1437,85300.0
2012-08-14 15:35:00,74.51,74.54,74.35,74.39,97300.0,53.1437,53.1651,53.0296,53.0581,97300.0
2012-08-14 15:40:00,74.39,74.4,74.26,74.27,107000.0,53.0581,53.0653,52.9654,52.9726,107000.0
2012-08-14 15:45:00,74.26,74.37,74.25,74.32,120200.0,52.9654,53.0439,52.9583,53.0082,120200.0
2012-08-14 15:50:00,74.31,74.37,74.15,74.23,150400.0,53.0011,53.0439,52.887,52.944,150400.0
2012-08-14 15:55:00,74.24,74.46,74.22,74.46,245900.0,52.9512,53.1081,52.9369,53.1081,245900.0
2012-08-15 09:30:00,74.39,74.5,74.08,74.13,255600.0,53.0581,53.1366,52.837,52.8727,255600.0
2012-08-15 09:35:00,74.13,74.32,74.04,74.09,44300.0,52.8727,53.0082,52.8085,52.8442,44300.0
2012-08-15 09:40:00,74.1,74.13,73.96,74.06,60600.0,52.8513,52.8727,52.7514,52.8228,60600.0
2012-08-15 09:45:00,74.07,74.07,73.6,73.75,180900.0,52.8299,52.8299,52.4947,52.6017,180900.0
2012-08-15 09:50:00,73.75,74.01,73.74,73.79,113200.0,52.6017,52.7871,52.5945,52.6302,113200.0
2012-08-15 09:55:00,73.79,74.0,73.75,74.0,99500.0,52.6302,52.78,52.6017,52.78,99500.0
2012-08-15 10:00:00,74.0,74.03,73.95,73.96,97700.0,52.78,52.8014,52.7443,52.7514,97700.0
2012-08-15 10:05:00,73.95,73.98,73.88,73.94,101100.0,52.7443,52.7657,52.6944,52.7372,101100.0
2012-08-15 10:10:00,73.93,74.0,73.65,73.72,68100.0,52.73,52.78,52.5303,52.5803,68100.0
2012-08-15 10:15:00,73.72,73.81,73.55,73.56,73200.0,52.5803,52.6445,52.459,52.4661,73200.0
2012-08-15 10:20:00,73.57,73.66,73.55,73.65,56400.0,52.4733,52.5375,52.459,52.5303,56400.0
2012-08-15 10:25:00,73.65,73.76,73.49,73.51,135200.0,52.5303,52.6088,52.4162,52.4305,135200.0
2012-08-15 10:30:00,73.51,73.69,73.48,73.6,223500.0,52.4305,52.5589,52.4091,52.4947,223500.0
2012-08-15 10:35:00,73.61,73.61,73.49,73.56,75700.0,52.5018,52.5018,52.4162,52.4661,75700.0
2012-08-15 10:40:00,73.56,73.58,73.3,73.34,159600.0,52.4661,52.4804,52.2807,52.3092,159600.0
2012-08-15 10:45:00,73.35,73.55,73.33,73.53,101400.0,52.3164,52.459,52.3021,52.4448,101400.0
2012-08-15 10:50:00,73.51,73.55,73.5,73.51,51900.0,52.4305,52.459,52.4234,52.4305,51900.0
2012-08-15 10:55:00,73.51,73.59,73.51,73.56,70700.0,52.4305,52.4875,52.4305,52.4661,70700.0
2012-08-15 11:00:00,73.56,73.64,73.55,73.61,46700.0,52.4661,52.5232,52.459,52.5018,46700.0
2012-08-15 11:05:00,73.62,73.66,73.56,73.63,57500.0,52.5089,52.5375,52.4661,52.5161,57500.0
2012-08-15 11:10:00,73.64,73.66,73.59,73.64,57500.0,52.5232,52.5375,52.4875,52.5232,57500.0
2012-08-15 11:15:00,73.64,73.69,73.64,73.66,51000.0,52.5232,52.5589,52.5232,52.5375,51000.0
2012-08-15 11:20:00,73.65,73.68,73.58,73.62,44900.0,52.5303,52.5517,52.4804,52.5089,44900.0
2012-08-15 11:25:00,73.63,73.63,73.55,73.62,32700.0,52.5161,52.5161,52.459,52.5089,32700.0
2012-08-15 11:30:00,73.61,73.84,73.61,73.78,61600.0,52.5018,52.6659,52.5018,52.6231,61600.0
2012-08-15 11:35:00,73.74,73.84,73.73,73.73,49000.0,52.5945,52.6659,52.5874,52.5874,49000.0
2012-08-15 11:40:00,73.73,73.81,73.73,73.78,38800.0,52.5874,52.6445,52.5874,52.6231,38800.0
2012-08-15 11:45:00,73.79,73.95,73.78,73.9,53800.0,52.6302,52.7443,52.6231,52.7087,53800.0
2012-08-15 11:50:00,73.91,73.91,73.78,73.87,32500.0,52.7158,52.7158,52.6231,52.6873,32500.0
2012-08-15 11:55:00,73.87,73.94,73.85,73.92,18600.0,52.6873,52.7372,52.673,52.7229,18600.0
2012-08-15 12:00:00,73.93,73.97,73.92,73.93,25500.0,52.73,52.7586,52.7229,52.73,25500.0
2012-08-15 12:05:00,73.93,73.93,73.87,73.88,15200.0,52.73,52.73,52.6873,52.6944,15200.0
2012-08-15 12:10:00,73.88,73.89,73.79,73.79,22800.0,52.6944,52.7015,52.6302,52.6302,22800.0
2012-08-15 12:15:00,73.79,73.81,73.77,73.77,17500.0,52.6302,52.6445,52.6159,52.6159,17500.0
2012-08-15 12:20:00,73.78,73.88,73.77,73.88,14000.0,52.6231,52.6944,52.6159,52.6944,14000.0
2012-08-15 12:25:00,73.87,73.87,73.76,73.77,18700.0,52.6873,52.6873,52.6088,52.6159,18700.0
2012-08-15 12:30:00,73.78,73.78,73.74,73.74,13100.0,52.6231,52.6231,52.5945,52.5945,13100.0
2012-08-15 12:35:00,73.74,73.74,73.68,73.69,35000.0,52.5945,52.5945,52.5517,52.5589,35000.0
2012-08-15 12:40:00,73.7,73.72,73.69,73.71,24500.0,52.566,52.5803,52.5589,52.5731,24500.0
2012-08-15 12:45:00,73.72,73.74,73.68,73.69,26800.0,52.5803,52.5945,52.5517,52.5589,26800.0
2012-08-15 12:50:00,73.69,73.7,73.65,73.68,31200.0,52.5589,52.566,52.5303,52.5517,31200.0
2012-08-15 12:55:00,73.68,73.69,73.61,73.61,124000.0,52.5517,52.5589,52.5018,52.5018,124000.0
2012-08-15 13:00:00,73.61,73.67,73.61,73.62,32400.0,52.5018,52.5446,52.5018,52.5089,32400.0
2012-08-15 13:05:00,73.61,73.62,73.59,73.62,49700.0,52.5018,52.5089,52.4875,52.5089,49700.0
2012-08-15 13:10:00,73.6,73.63,73.6,73.62,19700.0,52.4947,52.5161,52.4947,52.5089,19700.0
2012-08-15 13:15:00,73.62,73.71,73.61,73.69,34300.0,52.5089,52.5731,52.5018,52.5589,34300.0
2012-08-15 13:20:00,73.69,73.7,73.66,73.67,16900.0,52.5589,52.566,52.5375,52.5446,16900.0
2012-08-15 13:25:00,73.68,73.76,73.68,73.74,22200.0,52.5517,52.6088,52.5517,52.5945,22200.0
2012-08-15 13:30:00,73.73,73.81,73.73,73.81,28600.0,52.5874,52.6445,52.5874,52.6445,28600.0
2012-08-15 13:35:00,73.82,73.9,73.81,73.85,38900.0,52.6516,52.7087,52.6445,52.673,38900.0
2012-08-15 13:40:00,73.85,73.86,73.8,73.8,13400.0,52.673,52.6801,52.6373,52.6373,13400.0
2012-08-15 13:45:00,73.8,73.82,73.77,73.82,18000.0,52.6373,52.6516,52.6159,52.6516,18000.0
2012-08-15 13:50:00,73.82,73.83,73.77,73.78,18000.0,52.6516,52.6587,52.6159,52.6231,18000.0
2012-08-15 13:55:00,73.78,73.79,73.68,73.69,29800.0,52.6231,52.6302,52.5517,52.5589,29800.0
2012-08-15 14:00:00,73.68,73.69,73.65,73.67,40400.0,52.5517,52.5589,52.5303,52.5446,40400.0
2012-08-15 14:05:00,73.68,73.73,73.67,73.71,18200.0,52.5517,52.5874,52.5446,52.5731,18200.0
2012-08-15 14:10:00,73.71,73.75,73.7,73.73,17100.0,52.5731,52.6017,52.566,52.5874,17100.0
2012-08-15 14:15:00,73.72,73.76,73.7,73.74,24700.0,52.5803,52.6088,52.566,52.5945,24700.0
2012-08-15 14:20:00,73.74,73.85,73.73,73.84,17800.0,52.5945,52.673,52.5874,52.6659,17800.0
2012-08-15 14:25:00,73.84,73.9,73.84,73.87,18000.0,52.6659,52.7087,52.6659,52.6873,18000.0
2012-08-15 14:30:00,73.89,73.91,73.84,73.86,35000.0,52.7015,52.7158,52.6659,52.6801,35000.0
2012-08-15 14:35:00,73.86,73.9,73.84,73.87,29700.0,52.6801,52.7087,52.6659,52.6873,29700.0
2012-08-15 14:40:00,73.87,73.9,73.86,73.89,43800.0,52.6873,52.7087,52.6801,52.7015,43800.0
2012-08-15 14:45:00,73.9,73.99,73.88,73.98,40200.0,52.7087,52.7728,52.6944,52.7657,40200.0
2012-08-15 14:50:00,73.99,74.07,73.98,73.99,68500.0,52.7728,52.8299,52.7657,52.7728,68500.0
2012-08-15 14:55:00,74.0,74.02,73.89,73.92,60100.0,52.78,52.7942,52.7015,52.7229,60100.0
2012-08-15 15:00:00,73.93,73.96,73.91,73.95,40400.0,52.73,52.7514,52.7158,52.7443,40400.0
2012-08-15 15:05:00,73.95,74.02,73.95,74.0,65300.0,52.7443,52.7942,52.7443,52.78,65300.0
2012-08-15 15:10:00,74.0,74.0,73.91,73.92,32300.0,52.78,52.78,52.7158,52.7229,32300.0
2012-08-15 15:15:00,73.91,74.0,73.91,73.97,33500.0,52.7158,52.78,52.7158,52.7586,33500.0
2012-08-15 15:20:00,73.96,73.98,73.94,73.97,37900.0,52.7514,52.7657,52.7372,52.7586,37900.0
2012-08-15 15:25:00,73.97,73.98,73.83,73.89,45700.0,52.7586,52.7657,52.6587,52.7015,45700.0
2012-08-15 15:30:00,73.89,73.9,73.84,73.85,51400.0,52.7015,52.7087,52.6659,52.673,51400.0
2012-08-15 15:35:00,73.85,73.87,73.81,73.82,39600.0,52.673,52.6873,52.6445,52.6516,39600.0
2012-08-15 15:40:00,73.82,73.85,73.79,73.83,98600.0,52.6516,52.673,52.6302,52.6587,98600.0
2012-08-15 15:45:00,73.83,73.88,73.82,73.86,123100.0,52.6587,52.6944,52.6516,52.6801,123100.0
2012-08-15 15:50:00,73.87,73.9,73.84,73.89,72300.0,52.6873,52.7087,52.6659,52.7015,72300.0
2012-08-15 15:55:00,73.87,73.93,73.81,73.86,259900.0,52.6873,52.73,52.6445,52.6801,259900.0
2012-08-16 09:30:00,74.02,74.05,73.62,73.76,118200.0,52.7942,52.8156,52.5089,52.6088,118200.0
2012-08-16 09:35:00,73.75,73.9,73.56,73.75,113700.0,52.6017,52.7087,52.4661,52.6017,113700.0
2012-08-16 09:40:00,73.74,74.11,73.74,74.09,58200.0,52.5945,52.8584,52.5945,52.8442,58200.0
2012-08-16 09:45:00,74.1,74.11,74.02,74.08,36500.0,52.8513,52.8584,52.7942,52.837,36500.0
2012-08-16 09:50:00,74.08,74.25,74.08,74.22,58200.0,52.837,52.9583,52.837,52.9369,58200.0
2012-08-16 09:55:00,74.2,74.21,73.99,74.06,77600.0,52.9226,52.9298,52.7728,52.8228,77600.0
2012-08-16 10:00:00,74.03,74.08,73.91,73.94,48800.0,52.8014,52.837,52.7158,52.7372,48800.0
2012-08-16 10:05:00,73.94,74.07,73.94,74.04,34300.0,52.7372,52.8299,52.7372,52.8085,34300.0
2012-08-16 10:10:00,74.03,74.14,74.03,74.13,42800.0,52.8014,52.8798,52.8014,52.8727,42800.0
2012-08-16 10:15:00,74.13,74.19,74.07,74.1,139000.0,52.8727,52.9155,52.8299,52.8513,139000.0
2012-08-16 10:20:00,74.1,74.2,74.09,74.19,31800.0,52.8513,52.9226,52.8442,52.9155,31800.0
2012-08-16 10:25:00,74.2,74.2,74.11,74.15,31900.0,52.9226,52.9226,52.8584,52.887,31900.0
2012-08-16 10:30:00,74.16,74.21,74.08,74.11,44500.0,52.8941,52.9298,52.837,52.8584,44500.0
2012-08-16 10:35:00,74.11,74.25,74.11,74.25,39000.0,52.8584,52.9583,52.8584,52.9583,39000.0
2012-08-16 10:40:00,74.25,74.34,74.24,74.34,71300.0,52.9583,53.0225,52.9512,53.0225,71300.0
2012-08-16 10:45:00,74.34,74.45,74.34,74.38,59200.0,53.0225,53.1009,53.0225,53.051,59200.0
2012-08-16 10:50:00,74.38,74.48,74.38,74.45,74100.0,53.051,53.1223,53.051,53.1009,74100.0
2012-08-16 10:55:00,74.45,74.48,74.37,74.37,42200.0,53.1009,53.1223,53.0439,53.0439,42200.0
2012-08-16 11:00:00,74.37,74.42,74.35,74.41,44200.0,53.0439,53.0795,53.0296,53.0724,44200.0
2012-08-16 11:05:00,74.41,74.43,74.39,74.42,46600.0,53.0724,53.0867,53.0581,53.0795,46600.0
2012-08-16 11:10:00,74.41,74.45,74.41,74.42,37500.0,53.0724,53.1009,53.0724,53.0795,37500.0
2012-08-16 11:15:00,74.42,74.5,74.41,74.41,36200.0,53.0795,53.1366,53.0724,53.0724,36200.0
2012-08-16 11:20:00,74.41,74.43,74.38,74.4,22400.0,53.0724,53.0867,53.051,53.0653,22400.0
2012-08-16 11:25:00,74.41,74.42,74.36,74.39,33900.0,53.0724,53.0795,53.0367,53.0581,33900.0
2012-08-16 11:30:00,74.38,74.46,74.38,74.44,44100.0,53.051,53.1081,53.051,53.0938,44100.0
2012-08-16 11:35:00,74.45,74.47,74.41,74.46,36900.0,53.1009,53.1152,53.0724,53.1081,36900.0
2012-08-16 11:40:00,74.46,74.5,74.45,74.48,31800.0,53.1081,53.1366,53.1009,53.1223,31800.0
2012-08-16 11:45:00,74.5,74.52,74.47,74.52,32900.0,53.1366,53.1509,53.1152,53.1509,32900.0
2012-08-16 11:50:00,74.52,74.65,74.51,74.62,51100.0,53.1509,53.2436,53.1437,53.2222,51100.0
2012-08-16 11:55:00,74.61,74.62,74.55,74.56,40100.0,53.2151,53.2222,53.1723,53.1794,40100.0
2012-08-16 12:00:00,74.55,74.56,74.42,74.45,76900.0,53.1723,53.1794,53.0795,53.1009,76900.0
2012-08-16 12:05:00,74.45,74.46,74.43,74.45,43100.0,53.1009,53.1081,53.0867,53.1009,43100.0
2012-08-16 12:10:00,74.45,74.46,74.4,74.42,68200.0,53.1009,53.1081,53.0653,53.0795,68200.0
2012-08-16 12:15:00,74.42,74.47,74.41,74.45,38500.0,53.0795,53.1152,53.0724,53.1009,38500.0
2012-08-16 12:20:00,74.45,74.47,74.42,74.45,49200.0,53.1009,53.1152,53.0795,53.1009,49200.0
2012-08-16 12:25:00,74.45,74.48,74.43,74.43,20700.0,53.1009,53.1223,53.0867,53.0867,20700.0
2012-08-16 12:30:00,74.44,74.44,74.38,74.44,33000.0,53.0938,53.0938,53.051,53.0938,33000.0
2012-08-16 12:35:00,74.43,74.48,74.41,74.47,41200.0,53.0867,53.1223,53.0724,53.1152,41200.0
2012-08-16 12:40:00,74.47,74.56,74.47,74.53,23100.0,53.1152,53.1794,53.1152,53.158,23100.0
2012-08-16 12:45:00,74.54,74.59,74.54,74.59,22700.0,53.1651,53.2008,53.1651,53.2008,22700.0
2012-08-16 12:50:00,74.59,74.63,74.57,74.62,40300.0,53.2008,53.2293,53.1865,53.2222,40300.0
2012-08-16 12:55:00,74.62,74.65,74.61,74.63,29000.0,53.2222,53.2436,53.2151,53.2293,29000.0
2012-08-16 13:00:00,74.63,74.67,74.61,74.66,23900.0,53.2293,53.2578,53.2151,53.2507,23900.0
2012-08-16 13:05:00,74.66,74.7,74.65,74.69,63200.0,53.2507,53.2792,53.2436,53.2721,63200.0
2012-08-16 13:10:00,74.7,74.71,74.63,74.64,36000.0,53.2792,53.2864,53.2293,53.2365,36000.0
2012-08-16 13:15:00,74.64,74.71,74.64,74.66,45600.0,53.2365,53.2864,53.2365,53.2507,45600.0
2012-08-16 13:20:00,74.66,74.74,74.65,74.72,45800.0,53.2507,53.3078,53.2436,53.2935,45800.0
2012-08-16 13:25:00,74.73,74.73,74.65,74.67,36200.0,53.3006,53.3006,53.2436,53.2578,36200.0
2012-08-16 13:30:00,74.67,74.7,74.62,74.69,47800.0,53.2578,53.2792,53.2222,53.2721,47800.0
2012-08-16 13:35:00,74.69,74.75,74.69,74.75,100000.0,53.2721,53.3149,53.2721,53.3149,100000.0
2012-08-16 13:40:00,74.76,74.76,74.69,74.7,28100.0,53.322,53.322,53.2721,53.2792,28100.0
2012-08-16 13:45:00,74.7,74.75,74.7,74.71,36200.0,53.2792,53.3149,53.2792,53.2864,36200.0
2012-08-16 13:50:00,74.71,74.75,74.69,74.73,28700.0,53.2864,53.3149,53.2721,53.3006,28700.0
2012-08-16 13:55:00,74.71,74.75,74.69,74.72,68700.0,53.2864,53.3149,53.2721,53.2935,68700.0
2012-08-16 14:00:00,74.72,74.72,74.68,74.69,26500.0,53.2935,53.2935,53.265,53.2721,26500.0
2012-08-16 14:05:00,74.69,74.74,74.66,74.71,38800.0,53.2721,53.3078,53.2507,53.2864,38800.0
2012-08-16 14:10:00,74.72,74.73,74.65,74.66,39500.0,53.2935,53.3006,53.2436,53.2507,39500.0
2012-08-16 14:15:00,74.66,74.7,74.66,74.67,25900.0,53.2507,53.2792,53.2507,53.2578,25900.0
2012-08-16 14:20:00,74.67,74.69,74.63,74.63,27500.0,53.2578,53.2721,53.2293,53.2293,27500.0
2012-08-16 14:25:00,74.64,74.66,74.58,74.61,47200.0,53.2365,53.2507,53.1937,53.2151,47200.0
2012-08-16 14:30:00,74.61,74.73,74.6,74.72,62900.0,53.2151,53.3006,53.2079,53.2935,62900.0
2012-08-16 14:35:00,74.71,74.74,74.67,74.69,34200.0,53.2864,53.3078,53.2578,53.2721,34200.0
2012-08-16 14:40:00,74.69,74.73,74.68,74.7,63300.0,53.2721,53.3006,53.265,53.2792,63300.0
2012-08-16 14:45:00,74.7,74.76,74.7,74.75,67900.0,53.2792,53.322,53.2792,53.3149,67900.0
2012-08-16 14:50:00,74.76,74.93,74.73,74.92,191900.0,53.322,53.4433,53.3006,53.4362,191900.0
2012-08-16 14:55:00,74.92,74.96,74.88,74.94,127000.0,53.4362,53.4647,53.4076,53.4504,127000.0
2012-08-16 15:00:00,74.94,75.06,74.88,75.0,124200.0,53.4504,53.536,53.4076,53.4932,124200.0
2012-08-16 15:05:00,75.0,75.03,74.97,75.01,101700.0,53.4932,53.5146,53.4718,53.5004,101700.0
2012-08-16 15:10:00,75.0,75.11,74.99,75.11,56900.0,53.4932,53.5717,53.4861,53.5717,56900.0
2012-08-16 15:15:00,75.09,75.11,75.01,75.02,52200.0,53.5574,53.5717,53.5004,53.5075,52200.0
2012-08-16 15:20:00,75.02,75.05,75.0,75.05,43800.0,53.5075,53.5289,53.4932,53.5289,43800.0
2012-08-16 15:25:00,75.05,75.1,75.03,75.08,56100.0,53.5289,53.5645,53.5146,53.5503,56100.0
2012-08-16 15:30:00,75.08,75.1,75.04,75.05,92000.0,53.5503,53.5645,53.5217,53.5289,92000.0
2012-08-16 15:35:00,75.05,75.05,75.0,75.01,101400.0,53.5289,53.5289,53.4932,53.5004,101400.0
2012-08-16 15:40:00,75.01,75.05,74.99,75.03,201500.0,53.5004,53.5289,53.4861,53.5146,201500.0
2012-08-16 15:45:00,75.01,75.06,75.0,75.05,165600.0,53.5004,53.536,53.4932,53.5289,165600.0
2012-08-16 15:50:00,75.04,75.04,74.9,74.93,198300.0,53.5217,53.5217,53.4219,53.4433,198300.0
2012-08-16 15:55:00,74.94,75.01,74.91,74.99,344000.0,53.4504,53.5004,53.429,53.4861,344000.0
2012-08-17 09:30:00,75.07,75.24,74.72,75.02,833100.0,53.5431,53.6644,53.2935,53.5075,833100.0
2012-08-17 09:35:00,75.06,75.16,74.77,74.77,141800.0,53.536,53.6073,53.3292,53.3292,141800.0
2012-08-17 09:40:00,74.79,74.81,74.7,74.7,39400.0,53.3434,53.3577,53.2792,53.2792,39400.0
2012-08-17 09:45:00,74.72,74.83,74.65,74.8,73700.0,53.2935,53.372,53.2436,53.3506,73700.0
2012-08-17 09:50:00,74.8,74.88,74.79,74.86,44500.0,53.3506,53.4076,53.3434,53.3934,44500.0
2012-08-17 09:55:00,74.86,74.87,74.79,74.85,55900.0,53.3934,53.4005,53.3434,53.3862,55900.0
2012-08-17 10:00:00,74.86,74.88,74.77,74.86,69400.0,53.3934,53.4076,53.3292,53.3934,69400.0
2012-08-17 10:05:00,74.86,75.1,74.86,74.99,59200.0,53.3934,53.5645,53.3934,53.4861,59200.0
2012-08-17 10:10:00,74.99,75.14,74.92,75.05,70200.0,53.4861,53.5931,53.4362,53.5289,70200.0
2012-08-17 10:15:00,75.06,75.17,75.01,75.02,49900.0,53.536,53.6145,53.5004,53.5075,49900.0
2012-08-17 10:20:00,75.03,75.14,75.0,75.06,34400.0,53.5146,53.5931,53.4932,53.536,34400.0
2012-08-17 10:25:00,75.02,75.1,74.96,75.1,35200.0,53.5075,53.5645,53.4647,53.5645,35200.0
2012-08-17 10:30:00,75.08,75.08,74.95,74.96,58800.0,53.5503,53.5503,53.4576,53.4647,58800.0
2012-08-17 10:35:00,74.96,75.01,74.92,74.97,16500.0,53.4647,53.5004,53.4362,53.4718,16500.0
2012-08-17 10:40:00,74.97,75.0,74.85,74.85,58900.0,53.4718,53.4932,53.3862,53.3862,58900.0
2012-08-17 10:45:00,74.85,74.87,74.7,74.72,76000.0,53.3862,53.4005,53.2792,53.2935,76000.0
2012-08-17 10:50:00,74.71,74.8,74.69,74.75,41000.0,53.2864,53.3506,53.2721,53.3149,41000.0
2012-08-17 10:55:00,74.75,74.91,74.72,74.91,51000.0,53.3149,53.429,53.2935,53.429,51000.0
2012-08-17 11:00:00,74.91,75.09,74.89,75.09,56900.0,53.429,53.5574,53.4148,53.5574,56900.0
2012-08-17 11:05:00,75.09,75.11,74.93,74.97,80000.0,53.5574,53.5717,53.4433,53.4718,80000.0
2012-08-17 11:10:00,74.94,75.01,74.94,74.96,39700.0,53.4504,53.5004,53.4504,53.4647,39700.0
2012-08-17 11:15:00,74.96,74.97,74.82,74.83,20800.0,53.4647,53.4718,53.3648,53.372,20800.0
2012-08-17 11:20:00,74.83,74.85,74.77,74.77,20800.0,53.372,53.3862,53.3292,53.3292,20800.0
2012-08-17 11:25:00,74.78,74.92,74.75,74.9,46000.0,53.3363,53.4362,53.3149,53.4219,46000.0
2012-08-17 11:30:00,74.9,74.99,74.88,74.96,39100.0,53.4219,53.4861,53.4076,53.4647,39100.0
2012-08-17 11:35:00,74.96,75.01,74.9,74.93,26600.0,53.4647,53.5004,53.4219,53.4433,26600.0
2012-08-17 11:40:00,74.92,74.95,74.87,74.93,14900.0,53.4362,53.4576,53.4005,53.4433,14900.0
2012-08-17 11:45:00,74.93,74.96,74.87,74.93,38900.0,53.4433,53.4647,53.4005,53.4433,38900.0
2012-08-17 11:50:00,74.92,74.99,74.9,74.97,30700.0,53.4362,53.4861,53.4219,53.4718,30700.0
2012-08-17 11:55:00,74.97,75.02,74.95,74.99,24200.0,53.4718,53.5075,53.4576,53.4861,24200.0
2012-08-17 12:00:00,74.99,74.99,74.88,74.91,26700.0,53.4861,53.4861,53.4076,53.429,26700.0
2012-08-17 12:05:00,74.89,74.91,74.82,74.84,22200.0,53.4148,53.429,53.3648,53.3791,22200.0
2012-08-17 12:10:00,74.84,74.91,74.83,74.86,46300.0,53.3791,53.429,53.372,53.3934,46300.0
2012-08-17 12:15:00,74.86,74.88,74.8,74.81,27600.0,53.3934,53.4076,53.3506,53.3577,27600.0
2012-08-17 12:20:00,74.81,74.84,74.8,74.81,10000.0,53.3577,53.3791,53.3506,53.3577,10000.0
2012-08-17 12:25:00,74.81,74.82,74.7,74.73,18800.0,53.3577,53.3648,53.2792,53.3006,18800.0
2012-08-17 12:30:00,74.72,74.76,74.7,74.73,74500.0,53.2935,53.322,53.2792,53.3006,74500.0
2012-08-17 12:35:00,74.71,74.77,74.67,74.73,66900.0,53.2864,53.3292,53.2578,53.3006,66900.0
2012-08-17 12:40:00,74.73,74.75,74.67,74.75,54000.0,53.3006,53.3149,53.2578,53.3149,54000.0
2012-08-17 12:45:00,74.74,74.75,74.7,74.71,13600.0,53.3078,53.3149,53.2792,53.2864,13600.0
2012-08-17 12:50:00,74.71,74.75,74.68,74.73,39800.0,53.2864,53.3149,53.265,53.3006,39800.0
2012-08-17 12:55:00,74.71,74.78,74.68,74.78,89700.0,53.2864,53.3363,53.265,53.3363,89700.0
2012-08-17 13:00:00,74.79,74.82,74.79,74.8,29700.0,53.3434,53.3648,53.3434,53.3506,29700.0
2012-08-17 13:05:00,74.79,74.82,74.75,74.78,25400.0,53.3434,53.3648,53.3149,53.3363,25400.0
2012-08-17 13:10:00,74.8,74.86,74.79,74.82,29500.0,53.3506,53.3934,53.3434,53.3648,29500.0
2012-08-17 13:15:00,74.83,74.85,74.76,74.76,33000.0,53.372,53.3862,53.322,53.322,33000.0
2012-08-17 13:20:00,74.76,74.78,74.66,74.67,81800.0,53.322,53.3363,53.2507,53.2578,81800.0
2012-08-17 13:25:00,74.67,74.73,74.66,74.69,38000.0,53.2578,53.3006,53.2507,53.2721,38000.0
2012-08-17 13:30:00,74.69,74.73,74.68,74.7,38900.0,53.2721,53.3006,53.265,53.2792,38900.0
2012-08-17 13:35:00,74.7,74.77,74.7,74.72,27500.0,53.2792,53.3292,53.2792,53.2935,27500.0
2012-08-17 13:40:00,74.72,74.74,74.7,74.73,19200.0,53.2935,53.3078,53.2792,53.3006,19200.0
2012-08-17 13:45:00,74.73,74.75,74.69,74.7,21600.0,53.3006,53.3149,53.2721,53.2792,21600.0
2012-08-17 13:50:00,74.7,74.71,74.68,74.68,20600.0,53.2792,53.2864,53.265,53.265,20600.0
2012-08-17 13:55:00,74.68,74.71,74.66,74.7,23700.0,53.265,53.2864,53.2507,53.2792,23700.0
2012-08-17 14:00:00,74.7,74.7,74.65,74.65,31000.0,53.2792,53.2792,53.2436,53.2436,31000.0
2012-08-17 14:05:00,74.66,74.68,74.63,74.63,40600.0,53.2507,53.265,53.2293,53.2293,40600.0
2012-08-17 14:10:00,74.63,74.66,74.63,74.63,21100.0,53.2293,53.2507,53.2293,53.2293,21100.0
2012-08-17 14:15:00,74.63,74.66,74.62,74.66,22400.0,53.2293,53.2507,53.2222,53.2507,22400.0
2012-08-17 14:20:00,74.65,74.66,74.62,74.63,32800.0,53.2436,53.2507,53.2222,53.2293,32800.0
2012-08-17 14:25:00,74.64,74.69,74.61,74.67,46600.0,53.2365,53.2721,53.2151,53.2578,46600.0
2012-08-17 14:30:00,74.68,74.69,74.66,74.66,36900.0,53.265,53.2721,53.2507,53.2507,36900.0
2012-08-17 14:35:00,74.66,74.68,74.66,74.67,24800.0,53.2507,53.265,53.2507,53.2578,24800.0
2012-08-17 14:40:00,74.67,74.68,74.63,74.65,44700.0,53.2578,53.265,53.2293,53.2436,44700.0
2012-08-17 14:45:00,74.65,74.65,74.61,74.62,21600.0,53.2436,53.2436,53.2151,53.2222,21600.0
2012-08-17 14:50:00,74.61,74.66,74.61,74.65,31900.0,53.2151,53.2507,53.2151,53.2436,31900.0
2012-08-17 14:55:00,74.66,74.66,74.62,74.62,37500.0,53.2507,53.2507,53.2222,53.2222,37500.0
2012-08-17 15:00:00,74.63,74.64,74.61,74.62,45200.0,53.2293,53.2365,53.2151,53.2222,45200.0
2012-08-17 15:05:00,74.62,74.66,74.62,74.63,35500.0,53.2222,53.2507,53.2222,53.2293,35500.0
2012-08-17 15:10:00,74.64,74.64,74.59,74.61,58100.0,53.2365,53.2365,53.2008,53.2151,58100.0
2012-08-17 15:15:00,74.61,74.61,74.56,74.56,76900.0,53.2151,53.2151,53.1794,53.1794,76900.0
2012-08-17 15:20:00,74.57,74.57,74.53,74.55,47700.0,53.1865,53.1865,53.158,53.1723,47700.0
2012-08-17 15:25:00,74.55,74.57,74.53,74.56,49300.0,53.1723,53.1865,53.158,53.1794,49300.0
2012-08-17 15:30:00,74.56,74.58,74.54,74.56,52300.0,53.1794,53.1937,53.1651,53.1794,52300.0
2012-08-17 15:35:00,74.56,74.59,74.55,74.56,52900.0,53.1794,53.2008,53.1723,53.1794,52900.0
2012-08-17 15:40:00,74.55,74.62,74.54,74.62,79300.0,53.1723,53.2222,53.1651,53.2222,79300.0
2012-08-17 15:45:00,74.62,74.71,74.61,74.69,147100.0,53.2222,53.2864,53.2151,53.2721,147100.0
2012-08-17 15:50:00,74.69,74.73,74.66,74.73,103200.0,53.2721,53.3006,53.2507,53.3006,103200.0
2012-08-17 15:55:00,74.73,74.89,74.67,74.78,323700.0,53.3006,53.4148,53.2578,53.3363,323700.0
2012-08-20 09:30:00,74.49,74.55,74.1,74.1,146700.0,53.1295,53.1723,52.8513,52.8513,146700.0
2012-08-20 09:35:00,74.12,74.52,74.11,74.46,110500.0,52.8656,53.1509,52.8584,53.1081,110500.0
2012-08-20 09:40:00,74.49,74.77,74.35,74.72,61200.0,53.1295,53.3292,53.0296,53.2935,61200.0
2012-08-20 09:45:00,74.74,74.78,74.58,74.74,47200.0,53.3078,53.3363,53.1937,53.3078,47200.0
2012-08-20 09:50:00,74.74,74.83,74.64,74.71,52700.0,53.3078,53.372,53.2365,53.2864,52700.0
2012-08-20 09:55:00,74.71,74.78,74.5,74.55,209900.0,53.2864,53.3363,53.1366,53.1723,209900.0
2012-08-20 10:00:00,74.55,74.71,74.5,74.52,77900.0,53.1723,53.2864,53.1366,53.1509,77900.0
2012-08-20 10:05:00,74.51,74.55,74.4,74.45,67700.0,53.1437,53.1723,53.0653,53.1009,67700.0
2012-08-20 10:10:00,74.45,74.52,74.39,74.41,117700.0,53.1009,53.1509,53.0581,53.0724,117700.0
2012-08-20 10:15:00,74.4,74.41,74.28,74.35,75100.0,53.0653,53.0724,52.9797,53.0296,75100.0
2012-08-20 10:20:00,74.35,74.39,74.34,74.36,88300.0,53.0296,53.0581,53.0225,53.0367,88300.0
2012-08-20 10:25:00,74.36,74.4,74.35,74.4,57800.0,53.0367,53.0653,53.0296,53.0653,57800.0
2012-08-20 10:30:00,74.39,74.4,74.27,74.32,107200.0,53.0581,53.0653,52.9726,53.0082,107200.0
2012-08-20 10:35:00,74.33,74.4,74.33,74.38,40900.0,53.0153,53.0653,53.0153,53.051,40900.0
2012-08-20 10:40:00,74.37,74.4,74.34,74.37,48800.0,53.0439,53.0653,53.0225,53.0439,48800.0
2012-08-20 10:45:00,74.37,74.41,74.35,74.38,36400.0,53.0439,53.0724,53.0296,53.051,36400.0
2012-08-20 10:50:00,74.38,74.45,74.36,74.4,55300.0,53.051,53.1009,53.0367,53.0653,55300.0
2012-08-20 10:55:00,74.41,74.48,74.4,74.42,28700.0,53.0724,53.1223,53.0653,53.0795,28700.0
2012-08-20 11:00:00,74.44,74.5,74.42,74.46,28100.0,53.0938,53.1366,53.0795,53.1081,28100.0
2012-08-20 11:05:00,74.45,74.46,74.35,74.39,27200.0,53.1009,53.1081,53.0296,53.0581,27200.0
2012-08-20 11:10:00,74.41,74.48,74.39,74.46,24600.0,53.0724,53.1223,53.0581,53.1081,24600.0
2012-08-20 11:15:00,74.47,74.49,74.45,74.49,54000.0,53.1152,53.1295,53.1009,53.1295,54000.0
2012-08-20 11:20:00,74.48,74.52,74.44,74.52,100200.0,53.1223,53.1509,53.0938,53.1509,100200.0
2012-08-20 11:25:00,74.53,74.58,74.47,74.47,145300.0,53.158,53.1937,53.1152,53.1152,145300.0
2012-08-20 11:30:00,74.47,74.49,74.45,74.48,37500.0,53.1152,53.1295,53.1009,53.1223,37500.0
2012-08-20 11:35:00,74.47,74.5,74.45,74.48,54300.0,53.1152,53.1366,53.1009,53.1223,54300.0
2012-08-20 11:40:00,74.48,74.5,74.39,74.48,56700.0,53.1223,53.1366,53.0581,53.1223,56700.0
2012-08-20 11:45:00,74.48,74.5,74.44,74.49,41300.0,53.1223,53.1366,53.0938,53.1295,41300.0
2012-08-20 11:50:00,74.5,74.52,74.45,74.5,61900.0,53.1366,53.1509,53.1009,53.1366,61900.0
2012-08-20 11:55:00,74.5,74.53,74.45,74.48,47500.0,53.1366,53.158,53.1009,53.1223,47500.0
2012-08-20 12:00:00,74.48,74.5,74.47,74.5,21900.0,53.1223,53.1366,53.1152,53.1366,21900.0
2012-08-20 12:05:00,74.5,74.51,74.48,74.5,65000.0,53.1366,53.1437,53.1223,53.1366,65000.0
2012-08-20 12:10:00,74.5,74.5,74.49,74.5,44500.0,53.1366,53.1366,53.1295,53.1366,44500.0
2012-08-20 12:15:00,74.5,74.5,74.45,74.49,30500.0,53.1366,53.1366,53.1009,53.1295,30500.0
2012-08-20 12:20:00,74.49,74.52,74.41,74.41,55900.0,53.1295,53.1509,53.0724,53.0724,55900.0
2012-08-20 12:25:00,74.42,74.46,74.41,74.44,19000.0,53.0795,53.1081,53.0724,53.0938,19000.0
2012-08-20 12:30:00,74.44,74.45,74.34,74.39,29500.0,53.0938,53.1009,53.0225,53.0581,29500.0
2012-08-20 12:35:00,74.38,74.4,74.34,74.36,21600.0,53.051,53.0653,53.0225,53.0367,21600.0
2012-08-20 12:40:00,74.36,74.42,74.36,74.41,23500.0,53.0367,53.0795,53.0367,53.0724,23500.0
2012-08-20 12:45:00,74.41,74.44,74.39,74.41,27400.0,53.0724,53.0938,53.0581,53.0724,27400.0
2012-08-20 12:50:00,74.41,74.41,74.39,74.4,20700.0,53.0724,53.0724,53.0581,53.0653,20700.0
2012-08-20 12:55:00,74.4,74.41,74.37,74.37,28300.0,53.0653,53.0724,53.0439,53.0439,28300.0
2012-08-20 13:00:00,74.37,74.39,74.34,74.38,32400.0,53.0439,53.0581,53.0225,53.051,32400.0
2012-08-20 13:05:00,74.39,74.44,74.37,74.37,110500.0,53.0581,53.0938,53.0439,53.0439,110500.0
2012-08-20 13:10:00,74.37,74.44,74.36,74.41,28600.0,53.0439,53.0938,53.0367,53.0724,28600.0
2012-08-20 13:15:00,74.41,74.45,74.41,74.41,64900.0,53.0724,53.1009,53.0724,53.0724,64900.0
2012-08-20 13:20:00,74.41,74.45,74.4,74.4,19200.0,53.0724,53.1009,53.0653,53.0653,19200.0
2012-08-20 13:25:00,74.41,74.41,74.33,74.34,28800.0,53.0724,53.0724,53.0153,53.0225,28800.0
2012-08-20 13:30:00,74.34,74.4,74.34,74.37,207400.0,53.0225,53.0653,53.0225,53.0439,207400.0
2012-08-20 13:35:00,74.37,74.37,74.25,74.26,23900.0,53.0439,53.0439,52.9583,52.9654,23900.0
2012-08-20 13:40:00,74.26,74.28,74.25,74.28,31200.0,52.9654,52.9797,52.9583,52.9797,31200.0
2012-08-20 13:45:00,74.28,74.29,74.27,74.28,17000.0,52.9797,52.9868,52.9726,52.9797,17000.0
2012-08-20 13:50:00,74.28,74.3,74.27,74.29,23700.0,52.9797,52.9939,52.9726,52.9868,23700.0
2012-08-20 13:55:00,74.29,74.33,74.28,74.33,30900.0,52.9868,53.0153,52.9797,53.0153,30900.0
2012-08-20 14:00:00,74.34,74.35,74.31,74.35,27800.0,53.0225,53.0296,53.0011,53.0296,27800.0
2012-08-20 14:05:00,74.35,74.36,74.34,74.35,45600.0,53.0296,53.0367,53.0225,53.0296,45600.0
2012-08-20 14:10:00,74.35,74.36,74.32,74.35,45200.0,53.0296,53.0367,53.0082,53.0296,45200.0
2012-08-20 14:15:00,74.35,74.39,74.34,74.34,32500.0,53.0296,53.0581,53.0225,53.0225,32500.0
2012-08-20 14:20:00,74.35,74.4,74.34,74.39,59300.0,53.0296,53.0653,53.0225,53.0581,59300.0
2012-08-20 14:25:00,74.39,74.41,74.38,74.4,29500.0,53.0581,53.0724,53.051,53.0653,29500.0
2012-08-20 14:30:00,74.41,74.45,74.38,74.43,59800.0,53.0724,53.1009,53.051,53.0867,59800.0
2012-08-20 14:35:00,74.44,74.44,74.36,74.38,28600.0,53.0938,53.0938,53.0367,53.051,28600.0
2012-08-20 14:40:00,74.38,74.42,74.34,74.41,41700.0,53.051,53.0795,53.0225,53.0724,41700.0
2012-08-20 14:45:00,74.4,74.44,74.39,74.4,55900.0,53.0653,53.0938,53.0581,53.0653,55900.0
2012-08-20 14:50:00,74.41,74.43,74.39,74.43,36700.0,53.0724,53.0867,53.0581,53.0867,36700.0
2012-08-20 14:55:00,74.42,74.45,74.4,74.41,26400.0,53.0795,53.1009,53.0653,53.0724,26400.0
2012-08-20 15:00:00,74.41,74.43,74.4,74.41,27400.0,53.0724,53.0867,53.0653,53.0724,27400.0
2012-08-20 15:05:00,74.41,74.42,74.38,74.39,38300.0,53.0724,53.0795,53.051,53.0581,38300.0
2012-08-20 15:10:00,74.38,74.39,74.31,74.33,62900.0,53.051,53.0581,53.0011,53.0153,62900.0
2012-08-20 15:15:00,74.33,74.36,74.33,74.34,27400.0,53.0153,53.0367,53.0153,53.0225,27400.0
2012-08-20 15:20:00,74.34,74.34,74.29,74.3,52700.0,53.0225,53.0225,52.9868,52.9939,52700.0
2012-08-20 15:25:00,74.3,74.3,74.25,74.27,69500.0,52.9939,52.9939,52.9583,52.9726,69500.0
2012-08-20 15:30:00,74.27,74.3,74.23,74.25,81100.0,52.9726,52.9939,52.944,52.9583,81100.0
2012-08-20 15:35:00,74.26,74.3,74.22,74.25,94700.0,52.9654,52.9939,52.9369,52.9583,94700.0
2012-08-20 15:40:00,74.25,74.25,74.22,74.23,110200.0,52.9583,52.9583,52.9369,52.944,110200.0
2012-08-20 15:45:00,74.22,74.26,74.19,74.24,95100.0,52.9369,52.9654,52.9155,52.9512,95100.0
2012-08-20 15:50:00,74.25,74.27,74.18,74.23,127600.0,52.9583,52.9726,52.9084,52.944,127600.0
2012-08-20 15:55:00,74.23,74.34,74.23,74.34,210100.0,52.944,53.0225,52.944,53.0225,210100.0
2012-08-21 09:30:00,74.6,74.62,74.43,74.49,233400.0,53.2079,53.2222,53.0867,53.1295,233400.0
2012-08-21 09:35:00,74.49,74.69,74.4,74.69,120700.0,53.1295,53.2721,53.0653,53.2721,120700.0
2012-08-21 09:40:00,74.69,74.71,74.49,74.5,81300.0,53.2721,53.2864,53.1295,53.1366,81300.0
2012-08-21 09:45:00,74.49,74.54,74.48,74.49,49600.0,53.1295,53.1651,53.1223,53.1295,49600.0
2012-08-21 09:50:00,74.48,74.58,74.44,74.5,59400.0,53.1223,53.1937,53.0938,53.1366,59400.0
2012-08-21 09:55:00,74.51,74.66,74.5,74.56,62100.0,53.1437,53.2507,53.1366,53.1794,62100.0
2012-08-21 10:00:00,74.56,74.68,74.55,74.64,67000.0,53.1794,53.265,53.1723,53.2365,67000.0
2012-08-21 10:05:00,74.64,74.67,74.57,74.64,73600.0,53.2365,53.2578,53.1865,53.2365,73600.0
2012-08-21 10:10:00,74.64,74.77,74.61,74.75,66300.0,53.2365,53.3292,53.2151,53.3149,66300.0
2012-08-21 10:15:00,74.77,74.77,74.7,74.72,117700.0,53.3292,53.3292,53.2792,53.2935,117700.0
2012-08-21 10:20:00,74.71,74.83,74.69,74.75,44300.0,53.2864,53.372,53.2721,53.3149,44300.0
2012-08-21 10:25:00,74.76,74.89,74.74,74.81,285600.0,53.322,53.4148,53.3078,53.3577,285600.0
2012-08-21 10:30:00,74.82,74.99,74.8,74.92,168000.0,53.3648,53.4861,53.3506,53.4362,168000.0
2012-08-21 10:35:00,74.91,74.92,74.84,74.88,110600.0,53.429,53.4362,53.3791,53.4076,110600.0
2012-08-21 10:40:00,74.88,74.91,74.75,74.78,104400.0,53.4076,53.429,53.3149,53.3363,104400.0
2012-08-21 10:45:00,74.79,74.85,74.74,74.78,69500.0,53.3434,53.3862,53.3078,53.3363,69500.0
2012-08-21 10:50:00,74.79,74.8,74.69,74.76,57400.0,53.3434,53.3506,53.2721,53.322,57400.0
2012-08-21 10:55:00,74.76,74.84,74.72,74.79,42500.0,53.322,53.3791,53.2935,53.3434,42500.0
2012-08-21 11:00:00,74.78,74.8,74.73,74.77,32800.0,53.3363,53.3506,53.3006,53.3292,32800.0
2012-08-21 11:05:00,74.76,74.82,74.72,74.81,43900.0,53.322,53.3648,53.2935,53.3577,43900.0
2012-08-21 11:10:00,74.81,74.89,74.8,74.88,38700.0,53.3577,53.4148,53.3506,53.4076,38700.0
2012-08-21 11:15:00,74.88,74.94,74.84,74.92,81700.0,53.4076,53.4504,53.3791,53.4362,81700.0
2012-08-21 11:20:00,74.91,74.93,74.66,74.68,112300.0,53.429,53.4433,53.2507,53.265,112300.0
2012-08-21 11:25:00,74.69,74.75,74.67,74.73,46700.0,53.2721,53.3149,53.2578,53.3006,46700.0
2012-08-21 11:30:00,74.74,74.77,74.61,74.64,29500.0,53.3078,53.3292,53.2151,53.2365,29500.0
2012-08-21 11:35:00,74.63,74.78,74.57,74.67,106600.0,53.2293,53.3363,53.1865,53.2578,106600.0
2012-08-21 11:40:00,74.66,74.78,74.61,74.69,142800.0,53.2507,53.3363,53.2151,53.2721,142800.0
2012-08-21 11:45:00,74.69,74.76,74.63,74.68,36200.0,53.2721,53.322,53.2293,53.265,36200.0
2012-08-21 11:50:00,74.67,74.73,74.6,74.73,40500.0,53.2578,53.3006,53.2079,53.3006,40500.0
2012-08-21 11:55:00,74.73,74.79,74.69,74.7,48200.0,53.3006,53.3434,53.2721,53.2792,48200.0
2012-08-21 12:00:00,74.7,74.75,74.64,74.72,34700.0,53.2792,53.3149,53.2365,53.2935,34700.0
2012-08-21 12:05:00,74.71,74.74,74.65,74.69,26200.0,53.2864,53.3078,53.2436,53.2721,26200.0
2012-08-21 12:10:00,74.7,74.79,74.69,74.74,17200.0,53.2792,53.3434,53.2721,53.3078,17200.0
2012-08-21 12:15:00,74.74,74.74,74.65,74.73,16700.0,53.3078,53.3078,53.2436,53.3006,16700.0
2012-08-21 12:20:00,74.72,74.79,74.67,74.78,43900.0,53.2935,53.3434,53.2578,53.3363,43900.0
2012-08-21 12:25:00,74.79,74.82,74.75,74.77,15400.0,53.3434,53.3648,53.3149,53.3292,15400.0
2012-08-21 12:30:00,74.78,74.84,74.74,74.75,27800.0,53.3363,53.3791,53.3078,53.3149,27800.0
2012-08-21 12:35:00,74.74,74.84,74.72,74.82,23000.0,53.3078,53.3791,53.2935,53.3648,23000.0
2012-08-21 12:40:00,74.82,74.82,74.73,74.74,13000.0,53.3648,53.3648,53.3006,53.3078,13000.0
2012-08-21 12:45:00,74.74,74.77,74.64,74.76,41400.0,53.3078,53.3292,53.2365,53.322,41400.0
2012-08-21 12:50:00,74.75,74.75,74.67,74.69,19200.0,53.3149,53.3149,53.2578,53.2721,19200.0
2012-08-21 12:55:00,74.69,74.7,74.65,74.68,18100.0,53.2721,53.2792,53.2436,53.265,18100.0
2012-08-21 13:00:00,74.67,74.67,74.58,74.6,21900.0,53.2578,53.2578,53.1937,53.2079,21900.0
2012-08-21 13:05:00,74.61,74.62,74.54,74.61,24300.0,53.2151,53.2222,53.1651,53.2151,24300.0
2012-08-21 13:10:00,74.61,74.64,74.53,74.58,27500.0,53.2151,53.2365,53.158,53.1937,27500.0
2012-08-21 13:15:00,74.57,74.69,74.57,74.66,17000.0,53.1865,53.2721,53.1865,53.2507,17000.0
2012-08-21 13:20:00,74.66,74.69,74.64,74.67,17900.0,53.2507,53.2721,53.2365,53.2578,17900.0
2012-08-21 13:25:00,74.67,74.68,74.6,74.61,13300.0,53.2578,53.265,53.2079,53.2151,13300.0
2012-08-21 13:30:00,74.62,74.65,74.59,74.62,17100.0,53.2222,53.2436,53.2008,53.2222,17100.0
2012-08-21 13:35:00,74.61,74.66,74.61,74.63,10400.0,53.2151,53.2507,53.2151,53.2293,10400.0
2012-08-21 13:40:00,74.6,74.6,74.47,74.47,23000.0,53.2079,53.2079,53.1152,53.1152,23000.0
2012-08-21 13:45:00,74.47,74.5,74.38,74.38,37300.0,53.1152,53.1366,53.051,53.051,37300.0
2012-08-21 13:50:00,74.37,74.42,74.34,74.42,61900.0,53.0439,53.0795,53.0225,53.0795,61900.0
2012-08-21 13:55:00,74.42,74.51,74.42,74.49,21400.0,53.0795,53.1437,53.0795,53.1295,21400.0
2012-08-21 14:00:00,74.48,74.5,74.45,74.47,33100.0,53.1223,53.1366,53.1009,53.1152,33100.0
2012-08-21 14:05:00,74.47,74.5,74.4,74.42,28600.0,53.1152,53.1366,53.0653,53.0795,28600.0
2012-08-21 14:10:00,74.41,74.43,74.4,74.43,31000.0,53.0724,53.0867,53.0653,53.0867,31000.0
2012-08-21 14:15:00,74.43,74.44,74.4,74.4,45400.0,53.0867,53.0938,53.0653,53.0653,45400.0
2012-08-21 14:20:00,74.4,74.48,74.39,74.45,40000.0,53.0653,53.1223,53.0581,53.1009,40000.0
2012-08-21 14:25:00,74.46,74.47,74.4,74.42,49900.0,53.1081,53.1152,53.0653,53.0795,49900.0
2012-08-21 14:30:00,74.42,74.45,74.4,74.41,19200.0,53.0795,53.1009,53.0653,53.0724,19200.0
2012-08-21 14:35:00,74.41,74.42,74.22,74.28,68700.0,53.0724,53.0795,52.9369,52.9797,68700.0
2012-08-21 14:40:00,74.28,74.31,74.24,74.26,54100.0,52.9797,53.0011,52.9512,52.9654,54100.0
2012-08-21 14:45:00,74.25,74.3,74.25,74.27,23600.0,52.9583,52.9939,52.9583,52.9726,23600.0
2012-08-21 14:50:00,74.27,74.37,74.26,74.36,34000.0,52.9726,53.0439,52.9654,53.0367,34000.0
2012-08-21 14:55:00,74.36,74.36,74.3,74.34,17100.0,53.0367,53.0367,52.9939,53.0225,17100.0
2012-08-21 15:00:00,74.34,74.35,74.24,74.28,65000.0,53.0225,53.0296,52.9512,52.9797,65000.0
2012-08-21 15:05:00,74.28,74.28,74.25,74.26,30900.0,52.9797,52.9797,52.9583,52.9654,30900.0
2012-08-21 15:10:00,74.26,74.28,74.22,74.25,66200.0,52.9654,52.9797,52.9369,52.9583,66200.0
2012-08-21 15:15:00,74.26,74.26,74.15,74.22,95600.0,52.9654,52.9654,52.887,52.9369,95600.0
2012-08-21 15:20:00,74.22,74.25,74.21,74.23,51700.0,52.9369,52.9583,52.9298,52.944,51700.0
2012-08-21 15:25:00,74.23,74.24,74.17,74.21,99100.0,52.944,52.9512,52.9012,52.9298,99100.0
2012-08-21 15:30:00,74.2,74.29,74.16,74.16,54900.0,52.9226,52.9868,52.8941,52.8941,54900.0
2012-08-21 15:35:00,74.16,74.35,74.16,74.34,79100.0,52.8941,53.0296,52.8941,53.0225,79100.0
2012-08-21 15:40:00,74.33,74.45,74.29,74.29,72200.0,53.0153,53.1009,52.9868,52.9868,72200.0
2012-08-21 15:45:00,74.29,74.41,74.28,74.34,77200.0,52.9868,53.0724,52.9797,53.0225,77200.0
2012-08-21 15:50:00,74.34,74.35,74.28,74.31,105600.0,53.0225,53.0296,52.9797,53.0011,105600.0
2012-08-21 15:55:00,74.3,74.37,74.27,74.36,232700.0,52.9939,53.0439,52.9726,53.0367,232700.0
2012-08-22 09:30:00,74.14,74.16,73.83,73.9,133500.0,52.8798,52.8941,52.6587,52.7087,133500.0
2012-08-22 09:35:00,73.92,74.06,73.88,73.97,64700.0,52.7229,52.8228,52.6944,52.7586,64700.0
2012-08-22 09:40:00,73.96,74.09,73.92,73.97,60900.0,52.7514,52.8442,52.7229,52.7586,60900.0
2012-08-22 09:45:00,73.98,74.23,73.98,74.14,75500.0,52.7657,52.944,52.7657,52.8798,75500.0
2012-08-22 09:50:00,74.13,74.18,74.05,74.12,46300.0,52.8727,52.9084,52.8156,52.8656,46300.0
2012-08-22 09:55:00,74.1,74.16,74.01,74.1,41900.0,52.8513,52.8941,52.7871,52.8513,41900.0
2012-08-22 10:00:00,74.1,74.15,74.01,74.05,56500.0,52.8513,52.887,52.7871,52.8156,56500.0
2012-08-22 10:05:00,74.05,74.19,74.0,74.17,65500.0,52.8156,52.9155,52.78,52.9012,65500.0
2012-08-22 10:10:00,74.15,74.36,74.14,74.29,55600.0,52.887,53.0367,52.8798,52.9868,55600.0
2012-08-22 10:15:00,74.29,74.42,74.24,74.34,25900.0,52.9868,53.0795,52.9512,53.0225,25900.0
2012-08-22 10:20:00,74.33,74.42,74.31,74.37,26600.0,53.0153,53.0795,53.0011,53.0439,26600.0
2012-08-22 10:25:00,74.39,74.47,74.31,74.46,29300.0,53.0581,53.1152,53.0011,53.1081,29300.0
2012-08-22 10:30:00,74.46,74.48,74.36,74.36,46100.0,53.1081,53.1223,53.0367,53.0367,46100.0
2012-08-22 10:35:00,74.36,74.43,74.26,74.27,25800.0,53.0367,53.0867,52.9654,52.9726,25800.0
2012-08-22 10:40:00,74.28,74.42,74.28,74.39,28400.0,52.9797,53.0795,52.9797,53.0581,28400.0
2012-08-22 10:45:00,74.39,74.47,74.27,74.27,159100.0,53.0581,53.1152,52.9726,52.9726,159100.0
2012-08-22 10:50:00,74.27,74.33,74.19,74.2,33900.0,52.9726,53.0153,52.9155,52.9226,33900.0
2012-08-22 10:55:00,74.21,74.27,74.19,74.22,15500.0,52.9298,52.9726,52.9155,52.9369,15500.0
2012-08-22 11:00:00,74.22,74.38,74.12,74.38,31000.0,52.9369,53.051,52.8656,53.051,31000.0
2012-08-22 11:05:00,74.39,74.46,74.35,74.4,38500.0,53.0581,53.1081,53.0296,53.0653,38500.0
2012-08-22 11:10:00,74.39,74.42,74.22,74.28,89200.0,53.0581,53.0795,52.9369,52.9797,89200.0
2012-08-22 11:15:00,74.28,74.31,74.2,74.2,55700.0,52.9797,53.0011,52.9226,52.9226,55700.0
2012-08-22 11:20:00,74.2,74.25,74.12,74.19,46200.0,52.9226,52.9583,52.8656,52.9155,46200.0
2012-08-22 11:25:00,74.17,74.18,74.1,74.15,26100.0,52.9012,52.9084,52.8513,52.887,26100.0
2012-08-22 11:30:00,74.14,74.17,74.09,74.15,46100.0,52.8798,52.9012,52.8442,52.887,46100.0
2012-08-22 11:35:00,74.13,74.19,74.11,74.15,26100.0,52.8727,52.9155,52.8584,52.887,26100.0
2012-08-22 11:40:00,74.14,74.23,74.13,74.22,14700.0,52.8798,52.944,52.8727,52.9369,14700.0
2012-08-22 11:45:00,74.23,74.25,74.2,74.23,23300.0,52.944,52.9583,52.9226,52.944,23300.0
2012-08-22 11:50:00,74.23,74.29,74.22,74.25,21400.0,52.944,52.9868,52.9369,52.9583,21400.0
2012-08-22 11:55:00,74.24,74.34,74.22,74.34,15400.0,52.9512,53.0225,52.9369,53.0225,15400.0
2012-08-22 12:00:00,74.34,74.42,74.34,74.42,27000.0,53.0225,53.0795,53.0225,53.0795,27000.0
2012-08-22 12:05:00,74.43,74.46,74.32,74.42,108800.0,53.0867,53.1081,53.0082,53.0795,108800.0
2012-08-22 12:10:00,74.42,74.44,74.37,74.42,25800.0,53.0795,53.0938,53.0439,53.0795,25800.0
2012-08-22 12:15:00,74.42,74.48,74.38,74.47,25100.0,53.0795,53.1223,53.051,53.1152,25100.0
2012-08-22 12:20:00,74.47,74.48,74.4,74.47,44400.0,53.1152,53.1223,53.0653,53.1152,44400.0
2012-08-22 12:25:00,74.45,74.47,74.39,74.46,26200.0,53.1009,53.1152,53.0581,53.1081,26200.0
2012-08-22 12:30:00,74.47,74.48,74.36,74.38,21700.0,53.1152,53.1223,53.0367,53.051,21700.0
2012-08-22 12:35:00,74.38,74.47,74.34,74.42,145800.0,53.051,53.1152,53.0225,53.0795,145800.0
2012-08-22 12:40:00,74.41,74.46,74.35,74.36,28200.0,53.0724,53.1081,53.0296,53.0367,28200.0
2012-08-22 12:45:00,74.35,74.39,74.32,74.38,22500.0,53.0296,53.0581,53.0082,53.051,22500.0
2012-08-22 12:50:00,74.38,74.39,74.28,74.3,23600.0,53.051,53.0581,52.9797,52.9939,23600.0
2012-08-22 12:55:00,74.31,74.31,74.25,74.27,24400.0,53.0011,53.0011,52.9583,52.9726,24400.0
2012-08-22 13:00:00,74.25,74.32,74.24,74.25,24200.0,52.9583,53.0082,52.9512,52.9583,24200.0
2012-08-22 13:05:00,74.26,74.27,74.23,74.25,29700.0,52.9654,52.9726,52.944,52.9583,29700.0
2012-08-22 13:10:00,74.25,74.29,74.23,74.27,50600.0,52.9583,52.9868,52.944,52.9726,50600.0
2012-08-22 13:15:00,74.27,74.32,74.25,74.3,41600.0,52.9726,53.0082,52.9583,52.9939,41600.0
2012-08-22 13:20:00,74.31,74.34,74.28,74.34,22500.0,53.0011,53.0225,52.9797,53.0225,22500.0
2012-08-22 13:25:00,74.34,74.38,74.28,74.31,24400.0,53.0225,53.051,52.9797,53.0011,24400.0
2012-08-22 13:30:00,74.31,74.32,74.25,74.28,33200.0,53.0011,53.0082,52.9583,52.9797,33200.0
2012-08-22 13:35:00,74.28,74.3,74.25,74.27,47600.0,52.9797,52.9939,52.9583,52.9726,47600.0
2012-08-22 13:40:00,74.26,74.33,74.24,74.31,36000.0,52.9654,53.0153,52.9512,53.0011,36000.0
2012-08-22 13:45:00,74.31,74.32,74.24,74.26,33500.0,53.0011,53.0082,52.9512,52.9654,33500.0
2012-08-22 13:50:00,74.26,74.29,74.1,74.11,38500.0,52.9654,52.9868,52.8513,52.8584,38500.0
2012-08-22 13:55:00,74.1,74.23,74.07,74.21,25900.0,52.8513,52.944,52.8299,52.9298,25900.0
2012-08-22 14:00:00,74.19,74.59,74.19,74.53,161000.0,52.9155,53.2008,52.9155,53.158,161000.0
2012-08-22 14:05:00,74.52,74.59,74.36,74.41,68200.0,53.1509,53.2008,53.0367,53.0724,68200.0
2012-08-22 14:10:00,74.43,74.63,74.42,74.49,43200.0,53.0867,53.2293,53.0795,53.1295,43200.0
2012-08-22 14:15:00,74.48,74.53,74.34,74.4,52700.0,53.1223,53.158,53.0225,53.0653,52700.0
2012-08-22 14:20:00,74.39,74.4,74.29,74.29,36900.0,53.0581,53.0653,52.9868,52.9868,36900.0
2012-08-22 14:25:00,74.3,74.49,74.29,74.44,39400.0,52.9939,53.1295,52.9868,53.0938,39400.0
2012-08-22 14:30:00,74.45,74.65,74.39,74.61,99000.0,53.1009,53.2436,53.0581,53.2151,99000.0
2012-08-22 14:35:00,74.62,74.77,74.6,74.66,88600.0,53.2222,53.3292,53.2079,53.2507,88600.0
2012-08-22 14:40:00,74.63,74.76,74.63,74.67,35000.0,53.2293,53.322,53.2293,53.2578,35000.0
2012-08-22 14:45:00,74.68,74.86,74.66,74.77,71300.0,53.265,53.3934,53.2507,53.3292,71300.0
2012-08-22 14:50:00,74.78,74.83,74.71,74.77,39800.0,53.3363,53.372,53.2864,53.3292,39800.0
2012-08-22 14:55:00,74.76,74.86,74.72,74.84,27000.0,53.322,53.3934,53.2935,53.3791,27000.0
2012-08-22 15:00:00,74.84,74.89,74.8,74.87,32800.0,53.3791,53.4148,53.3506,53.4005,32800.0
2012-08-22 15:05:00,74.87,74.91,74.83,74.89,27900.0,53.4005,53.429,53.372,53.4148,27900.0
2012-08-22 15:10:00,74.9,74.97,74.83,74.86,42800.0,53.4219,53.4718,53.372,53.3934,42800.0
2012-08-22 15:15:00,74.85,74.88,74.79,74.83,45100.0,53.3862,53.4076,53.3434,53.372,45100.0
2012-08-22 15:20:00,74.83,74.87,74.8,74.85,36800.0,53.372,53.4005,53.3506,53.3862,36800.0
2012-08-22 15:25:00,74.84,74.89,74.81,74.84,37000.0,53.3791,53.4148,53.3577,53.3791,37000.0
2012-08-22 15:30:00,74.84,74.9,74.8,74.81,42600.0,53.3791,53.4219,53.3506,53.3577,42600.0
2012-08-22 15:35:00,74.81,74.86,74.8,74.84,87100.0,53.3577,53.3934,53.3506,53.3791,87100.0
2012-08-22 15:40:00,74.83,74.88,74.8,74.82,82700.0,53.372,53.4076,53.3506,53.3648,82700.0
2012-08-22 15:45:00,74.82,74.88,74.76,74.88,146400.0,53.3648,53.4076,53.322,53.4076,146400.0
2012-08-22 15:50:00,74.87,74.93,74.85,74.87,99200.0,53.4005,53.4433,53.3862,53.4005,99200.0
2012-08-22 15:55:00,74.87,74.88,74.81,74.82,241400.0,53.4005,53.4076,53.3577,53.3648,241400.0
2012-08-23 09:30:00,74.71,74.79,74.26,74.39,60800.0,53.2864,53.3434,52.9654,53.0581,60800.0
2012-08-23 09:35:00,74.35,74.56,74.29,74.52,46100.0,53.0296,53.1794,52.9868,53.1509,46100.0
2012-08-23 09:40:00,74.52,74.76,74.48,74.76,45000.0,53.1509,53.322,53.1223,53.322,45000.0
2012-08-23 09:45:00,74.76,74.87,74.57,74.57,75300.0,53.322,53.4005,53.1865,53.1865,75300.0
2012-08-23 09:50:00,74.56,74.63,74.5,74.56,47200.0,53.1794,53.2293,53.1366,53.1794,47200.0
2012-08-23 09:55:00,74.55,74.58,74.41,74.45,85500.0,53.1723,53.1937,53.0724,53.1009,85500.0
2012-08-23 10:00:00,74.43,74.53,74.41,74.51,65600.0,53.0867,53.158,53.0724,53.1437,65600.0
2012-08-23 10:05:00,74.52,74.59,74.43,74.55,137000.0,53.1509,53.2008,53.0867,53.1723,137000.0
2012-08-23 10:10:00,74.57,74.6,74.29,74.5,173600.0,53.1865,53.2079,52.9868,53.1366,173600.0
2012-08-23 10:15:00,74.51,74.55,74.34,74.36,29700.0,53.1437,53.1723,53.0225,53.0367,29700.0
2012-08-23 10:20:00,74.37,74.52,74.35,74.51,50900.0,53.0439,53.1509,53.0296,53.1437,50900.0
2012-08-23 10:25:00,74.52,74.64,74.49,74.51,41300.0,53.1509,53.2365,53.1295,53.1437,41300.0
2012-08-23 10:30:00,74.51,74.7,74.41,74.65,75900.0,53.1437,53.2792,53.0724,53.2436,75900.0
2012-08-23 10:35:00,74.63,74.64,74.56,74.61,19400.0,53.2293,53.2365,53.1794,53.2151,19400.0
2012-08-23 10:40:00,74.6,74.6,74.4,74.47,24700.0,53.2079,53.2079,53.0653,53.1152,24700.0
2012-08-23 10:45:00,74.4,74.6,74.4,74.48,29900.0,53.0653,53.2079,53.0653,53.1223,29900.0
2012-08-23 10:50:00,74.47,74.61,74.42,74.42,24600.0,53.1152,53.2151,53.0795,53.0795,24600.0
2012-08-23 10:55:00,74.43,74.5,74.32,74.49,36400.0,53.0867,53.1366,53.0082,53.1295,36400.0
2012-08-23 11:00:00,74.5,74.5,74.31,74.35,44200.0,53.1366,53.1366,53.0011,53.0296,44200.0
2012-08-23 11:05:00,74.36,74.42,74.29,74.41,46600.0,53.0367,53.0795,52.9868,53.0724,46600.0
2012-08-23 11:10:00,74.42,74.42,74.29,74.34,31300.0,53.0795,53.0795,52.9868,53.0225,31300.0
2012-08-23 11:15:00,74.33,74.37,74.3,74.31,36800.0,53.0153,53.0439,52.9939,53.0011,36800.0
2012-08-23 11:20:00,74.31,74.43,74.27,74.43,36200.0,53.0011,53.0867,52.9726,53.0867,36200.0
2012-08-23 11:25:00,74.43,74.6,74.39,74.53,32600.0,53.0867,53.2079,53.0581,53.158,32600.0
2012-08-23 11:30:00,74.53,74.55,74.41,74.45,19500.0,53.158,53.1723,53.0724,53.1009,19500.0
2012-08-23 11:35:00,74.44,74.58,74.42,74.54,98600.0,53.0938,53.1937,53.0795,53.1651,98600.0
2012-08-23 11:40:00,74.54,74.55,74.45,74.47,40600.0,53.1651,53.1723,53.1009,53.1152,40600.0
2012-08-23 11:45:00,74.47,74.47,74.36,74.39,27700.0,53.1152,53.1152,53.0367,53.0581,27700.0
2012-08-23 11:50:00,74.38,74.38,74.26,74.28,53000.0,53.051,53.051,52.9654,52.9797,53000.0
2012-08-23 11:55:00,74.28,74.34,74.26,74.28,25700.0,52.9797,53.0225,52.9654,52.9797,25700.0
2012-08-23 12:00:00,74.27,74.35,74.22,74.25,118800.0,52.9726,53.0296,52.9369,52.9583,118800.0
2012-08-23 12:05:00,74.25,74.35,74.23,74.35,19900.0,52.9583,53.0296,52.944,53.0296,19900.0
2012-08-23 12:10:00,74.33,74.34,74.22,74.22,14100.0,53.0153,53.0225,52.9369,52.9369,14100.0
2012-08-23 12:15:00,74.24,74.27,74.2,74.27,13500.0,52.9512,52.9726,52.9226,52.9726,13500.0
2012-08-23 12:20:00,74.27,74.38,74.2,74.38,29500.0,52.9726,53.051,52.9226,53.051,29500.0
2012-08-23 12:25:00,74.37,74.39,74.33,74.36,24900.0,53.0439,53.0581,53.0153,53.0367,24900.0
2012-08-23 12:30:00,74.35,74.38,74.32,74.34,12500.0,53.0296,53.051,53.0082,53.0225,12500.0
2012-08-23 12:35:00,74.34,74.34,74.24,74.25,22000.0,53.0225,53.0225,52.9512,52.9583,22000.0
2012-08-23 12:40:00,74.25,74.34,74.24,74.32,30300.0,52.9583,53.0225,52.9512,53.0082,30300.0
2012-08-23 12:45:00,74.33,74.35,74.23,74.27,27300.0,53.0153,53.0296,52.944,52.9726,27300.0
2012-08-23 12:50:00,74.27,74.28,74.18,74.2,16700.0,52.9726,52.9797,52.9084,52.9226,16700.0
2012-08-23 12:55:00,74.18,74.23,74.15,74.15,50600.0,52.9084,52.944,52.887,52.887,50600.0
2012-08-23 13:00:00,74.15,74.19,74.09,74.18,59700.0,52.887,52.9155,52.8442,52.9084,59700.0
2012-08-23 13:05:00,74.18,74.2,74.11,74.16,41000.0,52.9084,52.9226,52.8584,52.8941,41000.0
2012-08-23 13:10:00,74.14,74.17,74.09,74.1,123900.0,52.8798,52.9012,52.8442,52.8513,123900.0
2012-08-23 13:15:00,74.1,74.11,74.03,74.11,81700.0,52.8513,52.8584,52.8014,52.8584,81700.0
2012-08-23 13:20:00,74.1,74.11,73.92,73.93,47900.0,52.8513,52.8584,52.7229,52.73,47900.0
2012-08-23 13:25:00,73.92,73.92,73.86,73.9,83500.0,52.7229,52.7229,52.6801,52.7087,83500.0
2012-08-23 13:30:00,73.89,73.95,73.85,73.94,50400.0,52.7015,52.7443,52.673,52.7372,50400.0
2012-08-23 13:35:00,73.96,74.05,73.94,73.99,42800.0,52.7514,52.8156,52.7372,52.7728,42800.0
2012-08-23 13:40:00,73.99,74.03,73.91,74.03,70500.0,52.7728,52.8014,52.7158,52.8014,70500.0
2012-08-23 13:45:00,74.02,74.06,74.01,74.05,14800.0,52.7942,52.8228,52.7871,52.8156,14800.0
2012-08-23 13:50:00,74.04,74.11,74.0,74.08,25200.0,52.8085,52.8584,52.78,52.837,25200.0
2012-08-23 13:55:00,74.08,74.08,74.02,74.06,28600.0,52.837,52.837,52.7942,52.8228,28600.0
2012-08-23 14:00:00,74.06,74.13,74.04,74.05,37100.0,52.8228,52.8727,52.8085,52.8156,37100.0
2012-08-23 14:05:00,74.05,74.12,74.04,74.12,41300.0,52.8156,52.8656,52.8085,52.8656,41300.0
2012-08-23 14:10:00,74.12,74.14,74.09,74.13,32700.0,52.8656,52.8798,52.8442,52.8727,32700.0
2012-08-23 14:15:00,74.13,74.17,74.12,74.15,34800.0,52.8727,52.9012,52.8656,52.887,34800.0
2012-08-23 14:20:00,74.16,74.24,74.12,74.22,32200.0,52.8941,52.9512,52.8656,52.9369,32200.0
2012-08-23 14:25:00,74.22,74.24,74.14,74.14,31600.0,52.9369,52.9512,52.8798,52.8798,31600.0
2012-08-23 14:30:00,74.14,74.15,74.1,74.13,62900.0,52.8798,52.887,52.8513,52.8727,62900.0
2012-08-23 14:35:00,74.13,74.2,74.12,74.18,46800.0,52.8727,52.9226,52.8656,52.9084,46800.0
2012-08-23 14:40:00,74.17,74.24,74.14,74.21,39600.0,52.9012,52.9512,52.8798,52.9298,39600.0
2012-08-23 14:45:00,74.21,74.36,74.2,74.3,53000.0,52.9298,53.0367,52.9226,52.9939,53000.0
2012-08-23 14:50:00,74.3,74.3,74.18,74.22,31600.0,52.9939,52.9939,52.9084,52.9369,31600.0
2012-08-23 14:55:00,74.22,74.26,74.14,74.17,35700.0,52.9369,52.9654,52.8798,52.9012,35700.0
2012-08-23 15:00:00,74.17,74.18,74.11,74.14,40600.0,52.9012,52.9084,52.8584,52.8798,40600.0
2012-08-23 15:05:00,74.14,74.24,74.13,74.23,62500.0,52.8798,52.9512,52.8727,52.944,62500.0
2012-08-23 15:10:00,74.24,74.28,74.17,74.27,42300.0,52.9512,52.9797,52.9012,52.9726,42300.0
2012-08-23 15:15:00,74.28,74.33,74.28,74.32,56600.0,52.9797,53.0153,52.9797,53.0082,56600.0
2012-08-23 15:20:00,74.31,74.32,74.15,74.19,47400.0,53.0011,53.0082,52.887,52.9155,47400.0
2012-08-23 15:25:00,74.19,74.25,74.15,74.2,76700.0,52.9155,52.9583,52.887,52.9226,76700.0
2012-08-23 15:30:00,74.2,74.24,74.2,74.22,54100.0,52.9226,52.9512,52.9226,52.9369,54100.0
2012-08-23 15:35:00,74.21,74.3,74.17,74.25,110700.0,52.9298,52.9939,52.9012,52.9583,110700.0
2012-08-23 15:40:00,74.23,74.3,74.2,74.25,87400.0,52.944,52.9939,52.9226,52.9583,87400.0
2012-08-23 15:45:00,74.26,74.35,74.25,74.26,143900.0,52.9654,53.0296,52.9583,52.9654,143900.0
2012-08-23 15:50:00,74.25,74.28,74.16,74.21,192500.0,52.9583,52.9797,52.8941,52.9298,192500.0
2012-08-23 15:55:00,74.2,74.23,74.17,74.19,251600.0,52.9226,52.944,52.9012,52.9155,251600.0
2012-08-24 09:30:00,73.97,74.13,73.79,73.87,130600.0,52.7586,52.8727,52.6302,52.6873,130600.0
2012-08-24 09:35:00,73.86,73.94,73.72,73.85,70400.0,52.6801,52.7372,52.5803,52.673,70400.0
2012-08-24 09:40:00,73.88,73.97,73.83,73.91,47800.0,52.6944,52.7586,52.6587,52.7158,47800.0
2012-08-24 09:45:00,73.9,73.97,73.82,73.88,49400.0,52.7087,52.7586,52.6516,52.6944,49400.0
2012-08-24 09:50:00,73.87,73.97,73.81,73.87,60500.0,52.6873,52.7586,52.6445,52.6873,60500.0
2012-08-24 09:55:00,73.87,73.94,73.77,73.84,73900.0,52.6873,52.7372,52.6159,52.6659,73900.0
2012-08-24 10:00:00,73.8,73.89,73.77,73.86,86800.0,52.6373,52.7015,52.6159,52.6801,86800.0
2012-08-24 10:05:00,73.85,74.0,73.81,73.9,270000.0,52.673,52.78,52.6445,52.7087,270000.0
2012-08-24 10:10:00,73.9,74.09,73.87,73.98,140900.0,52.7087,52.8442,52.6873,52.7657,140900.0
2012-08-24 10:15:00,73.99,74.0,73.95,73.99,65600.0,52.7728,52.78,52.7443,52.7728,65600.0
2012-08-24 10:20:00,73.98,74.02,73.94,73.99,62100.0,52.7657,52.7942,52.7372,52.7728,62100.0
2012-08-24 10:25:00,74.0,74.05,73.98,74.03,31900.0,52.78,52.8156,52.7657,52.8014,31900.0
2012-08-24 10:30:00,74.04,74.17,74.01,74.1,43000.0,52.8085,52.9012,52.7871,52.8513,43000.0
2012-08-24 10:35:00,74.11,74.24,74.09,74.2,65200.0,52.8584,52.9512,52.8442,52.9226,65200.0
2012-08-24 10:40:00,74.2,74.29,74.18,74.28,68300.0,52.9226,52.9868,52.9084,52.9797,68300.0
2012-08-24 10:45:00,74.28,74.39,74.27,74.32,70400.0,52.9797,53.0581,52.9726,53.0082,70400.0
2012-08-24 10:50:00,74.31,74.34,74.17,74.25,47500.0,53.0011,53.0225,52.9012,52.9583,47500.0
2012-08-24 10:55:00,74.26,74.31,74.23,74.31,18500.0,52.9654,53.0011,52.944,53.0011,18500.0
2012-08-24 11:00:00,74.31,74.43,74.28,74.4,44400.0,53.0011,53.0867,52.9797,53.0653,44400.0
2012-08-24 11:05:00,74.41,74.42,74.35,74.37,32000.0,53.0724,53.0795,53.0296,53.0439,32000.0
2012-08-24 11:10:00,74.38,74.39,74.27,74.27,34000.0,53.051,53.0581,52.9726,52.9726,34000.0
2012-08-24 11:15:00,74.27,74.57,74.26,74.51,102900.0,52.9726,53.1865,52.9654,53.1437,102900.0
2012-08-24 11:20:00,74.52,74.57,74.4,74.42,55600.0,53.1509,53.1865,53.0653,53.0795,55600.0
2012-08-24 11:25:00,74.43,74.48,74.35,74.41,36800.0,53.0867,53.1223,53.0296,53.0724,36800.0
2012-08-24 11:30:00,74.41,74.45,74.37,74.4,37900.0,53.0724,53.1009,53.0439,53.0653,37900.0
2012-08-24 11:35:00,74.4,74.4,74.34,74.34,14500.0,53.0653,53.0653,53.0225,53.0225,14500.0
2012-08-24 11:40:00,74.34,74.34,74.22,74.22,14800.0,53.0225,53.0225,52.9369,52.9369,14800.0
2012-08-24 11:45:00,74.22,74.22,74.13,74.15,23100.0,52.9369,52.9369,52.8727,52.887,23100.0
2012-08-24 11:50:00,74.14,74.16,74.1,74.13,31800.0,52.8798,52.8941,52.8513,52.8727,31800.0
2012-08-24 11:55:00,74.14,74.2,74.12,74.15,28100.0,52.8798,52.9226,52.8656,52.887,28100.0
2012-08-24 12:00:00,74.15,74.17,74.13,74.16,13200.0,52.887,52.9012,52.8727,52.8941,13200.0
2012-08-24 12:05:00,74.16,74.18,74.14,74.16,37900.0,52.8941,52.9084,52.8798,52.8941,37900.0
2012-08-24 12:10:00,74.15,74.16,74.11,74.13,12900.0,52.887,52.8941,52.8584,52.8727,12900.0
2012-08-24 12:15:00,74.11,74.16,74.1,74.11,9600.0,52.8584,52.8941,52.8513,52.8584,9600.0
2012-08-24 12:20:00,74.12,74.16,74.11,74.16,10100.0,52.8656,52.8941,52.8584,52.8941,10100.0
2012-08-24 12:25:00,74.15,74.2,74.14,74.18,16700.0,52.887,52.9226,52.8798,52.9084,16700.0
2012-08-24 12:30:00,74.18,74.22,74.17,74.22,23100.0,52.9084,52.9369,52.9012,52.9369,23100.0
2012-08-24 12:35:00,74.21,74.27,74.21,74.21,11600.0,52.9298,52.9726,52.9298,52.9298,11600.0
2012-08-24 12:40:00,74.21,74.29,74.17,74.27,26000.0,52.9298,52.9868,52.9012,52.9726,26000.0
2012-08-24 12:45:00,74.28,74.34,74.27,74.31,17300.0,52.9797,53.0225,52.9726,53.0011,17300.0
2012-08-24 12:50:00,74.33,74.36,74.32,74.34,10100.0,53.0153,53.0367,53.0082,53.0225,10100.0
2012-08-24 12:55:00,74.34,74.44,74.34,74.41,28200.0,53.0225,53.0938,53.0225,53.0724,28200.0
2012-08-24 13:00:00,74.41,74.41,74.37,74.39,17500.0,53.0724,53.0724,53.0439,53.0581,17500.0
2012-08-24 13:05:00,74.4,74.41,74.34,74.39,18100.0,53.0653,53.0724,53.0225,53.0581,18100.0
2012-08-24 13:10:00,74.39,74.41,74.34,74.39,15200.0,53.0581,53.0724,53.0225,53.0581,15200.0
2012-08-24 13:15:00,74.41,74.41,74.37,74.39,17200.0,53.0724,53.0724,53.0439,53.0581,17200.0
2012-08-24 13:20:00,74.39,74.41,74.33,74.39,16200.0,53.0581,53.0724,53.0153,53.0581,16200.0
2012-08-24 13:25:00,74.39,74.39,74.37,74.38,6900.0,53.0581,53.0581,53.0439,53.051,6900.0
2012-08-24 13:30:00,74.39,74.48,74.39,74.48,14100.0,53.0581,53.1223,53.0581,53.1223,14100.0
2012-08-24 13:35:00,74.46,74.5,74.46,74.5,9700.0,53.1081,53.1366,53.1081,53.1366,9700.0
2012-08-24 13:40:00,74.48,74.55,74.44,74.52,38300.0,53.1223,53.1723,53.0938,53.1509,38300.0
2012-08-24 13:45:00,74.52,74.64,74.52,74.52,62100.0,53.1509,53.2365,53.1509,53.1509,62100.0
2012-08-24 13:50:00,74.53,74.57,74.51,74.55,17300.0,53.158,53.1865,53.1437,53.1723,17300.0
2012-08-24 13:55:00,74.54,74.56,74.45,74.49,21900.0,53.1651,53.1794,53.1009,53.1295,21900.0
2012-08-24 14:00:00,74.48,74.52,74.47,74.5,17800.0,53.1223,53.1509,53.1152,53.1366,17800.0
2012-08-24 14:05:00,74.5,74.53,74.47,74.5,17900.0,53.1366,53.158,53.1152,53.1366,17900.0
2012-08-24 14:10:00,74.49,74.51,74.46,74.49,17300.0,53.1295,53.1437,53.1081,53.1295,17300.0
2012-08-24 14:15:00,74.47,74.5,74.4,74.41,14500.0,53.1152,53.1366,53.0653,53.0724,14500.0
2012-08-24 14:20:00,74.41,74.45,74.38,74.42,16300.0,53.0724,53.1009,53.051,53.0795,16300.0
2012-08-24 14:25:00,74.42,74.46,74.41,74.42,14300.0,53.0795,53.1081,53.0724,53.0795,14300.0
2012-08-24 14:30:00,74.42,74.43,74.41,74.43,11500.0,53.0795,53.0867,53.0724,53.0867,11500.0
2012-08-24 14:35:00,74.42,74.42,74.3,74.3,26700.0,53.0795,53.0795,52.9939,52.9939,26700.0
2012-08-24 14:40:00,74.31,74.37,74.27,74.37,40200.0,53.0011,53.0439,52.9726,53.0439,40200.0
2012-08-24 14:45:00,74.36,74.39,74.35,74.36,9600.0,53.0367,53.0581,53.0296,53.0367,9600.0
2012-08-24 14:50:00,74.35,74.36,74.29,74.32,28000.0,53.0296,53.0367,52.9868,53.0082,28000.0
2012-08-24 14:55:00,74.31,74.33,74.3,74.31,10000.0,53.0011,53.0153,52.9939,53.0011,10000.0
2012-08-24 15:00:00,74.31,74.37,74.28,74.35,27800.0,53.0011,53.0439,52.9797,53.0296,27800.0
2012-08-24 15:05:00,74.36,74.37,74.3,74.36,22200.0,53.0367,53.0439,52.9939,53.0367,22200.0
2012-08-24 15:10:00,74.35,74.4,74.34,74.39,19100.0,53.0296,53.0653,53.0225,53.0581,19100.0
2012-08-24 15:15:00,74.4,74.48,74.36,74.46,44600.0,53.0653,53.1223,53.0367,53.1081,44600.0
2012-08-24 15:20:00,74.46,74.49,74.39,74.42,67900.0,53.1081,53.1295,53.0581,53.0795,67900.0
2012-08-24 15:25:00,74.43,74.52,74.42,74.49,36300.0,53.0867,53.1509,53.0795,53.1295,36300.0
2012-08-24 15:30:00,74.49,74.52,74.45,74.48,67800.0,53.1295,53.1509,53.1009,53.1223,67800.0
2012-08-24 15:35:00,74.49,74.59,74.4,74.59,59700.0,53.1295,53.2008,53.0653,53.2008,59700.0
2012-08-24 15:40:00,74.59,74.65,74.55,74.63,69500.0,53.2008,53.2436,53.1723,53.2293,69500.0
2012-08-24 15:45:00,74.62,74.75,74.62,74.65,123500.0,53.2222,53.3149,53.2222,53.2436,123500.0
2012-08-24 15:50:00,74.64,74.66,74.51,74.56,97100.0,53.2365,53.2507,53.1437,53.1794,97100.0
2012-08-24 15:55:00,74.56,74.61,74.47,74.59,192900.0,53.1794,53.2151,53.1152,53.2008,192900.0
2012-08-27 09:30:00,74.68,74.68,74.33,74.5,184500.0,53.265,53.265,53.0153,53.1366,184500.0
2012-08-27 09:35:00,74.5,74.55,74.44,74.51,72200.0,53.1366,53.1723,53.0938,53.1437,72200.0
2012-08-27 09:40:00,74.5,74.64,74.4,74.62,84500.0,53.1366,53.2365,53.0653,53.2222,84500.0
2012-08-27 09:45:00,74.63,74.79,74.61,74.79,143900.0,53.2293,53.3434,53.2151,53.3434,143900.0
2012-08-27 09:50:00,74.79,74.84,74.73,74.82,40900.0,53.3434,53.3791,53.3006,53.3648,40900.0
2012-08-27 09:55:00,74.81,74.84,74.75,74.78,28500.0,53.3577,53.3791,53.3149,53.3363,28500.0
2012-08-27 10:00:00,74.77,74.87,74.7,74.86,59900.0,53.3292,53.4005,53.2792,53.3934,59900.0
2012-08-27 10:05:00,74.86,74.95,74.76,74.83,81200.0,53.3934,53.4576,53.322,53.372,81200.0
2012-08-27 10:10:00,74.81,74.89,74.76,74.86,55200.0,53.3577,53.4148,53.322,53.3934,55200.0
2012-08-27 10:15:00,74.84,75.06,74.84,75.03,83700.0,53.3791,53.536,53.3791,53.5146,83700.0
2012-08-27 10:20:00,75.02,75.03,74.91,74.97,46200.0,53.5075,53.5146,53.429,53.4718,46200.0
2012-08-27 10:25:00,74.96,75.02,74.93,75.02,41900.0,53.4647,53.5075,53.4433,53.5075,41900.0
2012-08-27 10:30:00,75.01,75.43,75.01,75.37,284800.0,53.5004,53.7999,53.5004,53.7571,284800.0
2012-08-27 10:35:00,75.37,75.41,75.26,75.28,62400.0,53.7571,53.7856,53.6787,53.6929,62400.0
2012-08-27 10:40:00,75.28,75.32,75.2,75.23,33800.0,53.6929,53.7215,53.6359,53.6573,33800.0
2012-08-27 10:45:00,75.23,75.25,75.12,75.21,37500.0,53.6573,53.6715,53.5788,53.643,37500.0
2012-08-27 10:50:00,75.2,75.21,75.05,75.06,51700.0,53.6359,53.643,53.5289,53.536,51700.0
2012-08-27 10:55:00,75.06,75.11,75.02,75.08,52800.0,53.536,53.5717,53.5075,53.5503,52800.0
2012-08-27 11:00:00,75.07,75.1,75.01,75.1,40000.0,53.5431,53.5645,53.5004,53.5645,40000.0
2012-08-27 11:05:00,75.1,75.22,75.1,75.17,47000.0,53.5645,53.6501,53.5645,53.6145,47000.0
2012-08-27 11:10:00,75.18,75.18,75.12,75.16,30400.0,53.6216,53.6216,53.5788,53.6073,30400.0
2012-08-27 11:15:00,75.17,75.32,75.16,75.31,43300.0,53.6145,53.7215,53.6073,53.7143,43300.0
2012-08-27 11:20:00,75.31,75.31,75.2,75.2,160700.0,53.7143,53.7143,53.6359,53.6359,160700.0
2012-08-27 11:25:00,75.2,75.25,75.2,75.25,35900.0,53.6359,53.6715,53.6359,53.6715,35900.0
2012-08-27 11:30:00,75.25,75.3,75.22,75.24,28600.0,53.6715,53.7072,53.6501,53.6644,28600.0
2012-08-27 11:35:00,75.23,75.28,75.22,75.28,13300.0,53.6573,53.6929,53.6501,53.6929,13300.0
2012-08-27 11:40:00,75.25,75.29,75.24,75.28,27700.0,53.6715,53.7001,53.6644,53.6929,27700.0
2012-08-27 11:45:00,75.29,75.3,75.23,75.25,24900.0,53.7001,53.7072,53.6573,53.6715,24900.0
2012-08-27 11:50:00,75.25,75.25,75.18,75.22,47000.0,53.6715,53.6715,53.6216,53.6501,47000.0
2012-08-27 11:55:00,75.21,75.24,75.2,75.21,22700.0,53.643,53.6644,53.6359,53.643,22700.0
2012-08-27 12:00:00,75.21,75.25,75.19,75.24,17900.0,53.643,53.6715,53.6287,53.6644,17900.0
2012-08-27 12:05:00,75.25,75.27,75.23,75.26,16400.0,53.6715,53.6858,53.6573,53.6787,16400.0
2012-08-27 12:10:00,75.26,75.3,75.24,75.3,22700.0,53.6787,53.7072,53.6644,53.7072,22700.0
2012-08-27 12:15:00,75.3,75.3,75.27,75.3,20400.0,53.7072,53.7072,53.6858,53.7072,20400.0
2012-08-27 12:20:00,75.3,75.38,75.29,75.32,44800.0,53.7072,53.7643,53.7001,53.7215,44800.0
2012-08-27 12:25:00,75.33,75.4,75.31,75.37,38200.0,53.7286,53.7785,53.7143,53.7571,38200.0
2012-08-27 12:30:00,75.37,75.37,75.33,75.34,13800.0,53.7571,53.7571,53.7286,53.7357,13800.0
2012-08-27 12:35:00,75.33,75.42,75.31,75.41,44400.0,53.7286,53.7928,53.7143,53.7856,44400.0
2012-08-27 12:40:00,75.4,75.4,75.33,75.34,17500.0,53.7785,53.7785,53.7286,53.7357,17500.0
2012-08-27 12:45:00,75.34,75.35,75.31,75.32,26000.0,53.7357,53.7429,53.7143,53.7215,26000.0
2012-08-27 12:50:00,75.33,75.33,75.3,75.33,22900.0,53.7286,53.7286,53.7072,53.7286,22900.0
2012-08-27 12:55:00,75.33,75.36,75.29,75.32,15300.0,53.7286,53.75,53.7001,53.7215,15300.0
2012-08-27 13:00:00,75.32,75.34,75.29,75.3,30900.0,53.7215,53.7357,53.7001,53.7072,30900.0
2012-08-27 13:05:00,75.3,75.33,75.28,75.29,37100.0,53.7072,53.7286,53.6929,53.7001,37100.0
2012-08-27 13:10:00,75.3,75.32,75.27,75.31,31000.0,53.7072,53.7215,53.6858,53.7143,31000.0
2012-08-27 13:15:00,75.31,75.33,75.28,75.28,13200.0,53.7143,53.7286,53.6929,53.6929,13200.0
2012-08-27 13:20:00,75.28,75.33,75.28,75.31,16900.0,53.6929,53.7286,53.6929,53.7143,16900.0
2012-08-27 13:25:00,75.31,75.32,75.28,75.28,18400.0,53.7143,53.7215,53.6929,53.6929,18400.0
2012-08-27 13:30:00,75.28,75.29,75.21,75.23,27500.0,53.6929,53.7001,53.643,53.6573,27500.0
2012-08-27 13:35:00,75.24,75.24,75.18,75.19,41700.0,53.6644,53.6644,53.6216,53.6287,41700.0
2012-08-27 13:40:00,75.18,75.21,75.11,75.21,49500.0,53.6216,53.643,53.5717,53.643,49500.0
2012-08-27 13:45:00,75.2,75.21,75.17,75.18,19300.0,53.6359,53.643,53.6145,53.6216,19300.0
2012-08-27 13:50:00,75.18,75.2,75.11,75.14,42300.0,53.6216,53.6359,53.5717,53.5931,42300.0
2012-08-27 13:55:00,75.13,75.13,75.09,75.12,17700.0,53.5859,53.5859,53.5574,53.5788,17700.0
2012-08-27 14:00:00,75.1,75.16,75.09,75.1,32400.0,53.5645,53.6073,53.5574,53.5645,32400.0
2012-08-27 14:05:00,75.1,75.14,75.09,75.1,23800.0,53.5645,53.5931,53.5574,53.5645,23800.0
2012-08-27 14:10:00,75.1,75.18,75.09,75.12,21700.0,53.5645,53.6216,53.5574,53.5788,21700.0
2012-08-27 14:15:00,75.11,75.15,75.05,75.14,48800.0,53.5717,53.6002,53.5289,53.5931,48800.0
2012-08-27 14:20:00,75.15,75.16,75.08,75.1,18700.0,53.6002,53.6073,53.5503,53.5645,18700.0
2012-08-27 14:25:00,75.11,75.19,75.1,75.13,59800.0,53.5717,53.6287,53.5645,53.5859,59800.0
2012-08-27 14:30:00,75.12,75.17,75.11,75.16,39600.0,53.5788,53.6145,53.5717,53.6073,39600.0
2012-08-27 14:35:00,75.15,75.18,75.14,75.17,43900.0,53.6002,53.6216,53.5931,53.6145,43900.0
2012-08-27 14:40:00,75.17,75.2,75.16,75.18,32500.0,53.6145,53.6359,53.6073,53.6216,32500.0
2012-08-27 14:45:00,75.18,75.19,75.09,75.1,32100.0,53.6216,53.6287,53.5574,53.5645,32100.0
2012-08-27 14:50:00,75.09,75.12,75.07,75.11,41200.0,53.5574,53.5788,53.5431,53.5717,41200.0
2012-08-27 14:55:00,75.1,75.16,75.1,75.14,39300.0,53.5645,53.6073,53.5645,53.5931,39300.0
2012-08-27 15:00:00,75.13,75.16,75.1,75.1,45400.0,53.5859,53.6073,53.5645,53.5645,45400.0
2012-08-27 15:05:00,75.09,75.12,75.02,75.11,54200.0,53.5574,53.5788,53.5075,53.5717,54200.0
2012-08-27 15:10:00,75.11,75.11,75.02,75.03,31200.0,53.5717,53.5717,53.5075,53.5146,31200.0
2012-08-27 15:15:00,75.03,75.03,74.96,75.0,44500.0,53.5146,53.5146,53.4647,53.4932,44500.0
2012-08-27 15:20:00,75.01,75.02,74.96,75.0,46200.0,53.5004,53.5075,53.4647,53.4932,46200.0
2012-08-27 15:25:00,74.99,75.0,74.92,74.96,74500.0,53.4861,53.4932,53.4362,53.4647,74500.0
2012-08-27 15:30:00,74.97,75.02,74.94,74.95,57200.0,53.4718,53.5075,53.4504,53.4576,57200.0
2012-08-27 15:35:00,74.95,74.98,74.85,74.87,76300.0,53.4576,53.479,53.3862,53.4005,76300.0
2012-08-27 15:40:00,74.88,74.92,74.85,74.89,59600.0,53.4076,53.4362,53.3862,53.4148,59600.0
2012-08-27 15:45:00,74.89,74.95,74.85,74.9,72900.0,53.4148,53.4576,53.3862,53.4219,72900.0
2012-08-27 15:50:00,74.9,74.96,74.83,74.83,86700.0,53.4219,53.4647,53.372,53.372,86700.0
2012-08-27 15:55:00,74.83,74.87,74.78,74.86,161700.0,53.372,53.4005,53.3363,53.3934,161700.0
2012-08-28 09:30:00,74.41,74.57,74.11,74.21,166300.0,53.0724,53.1865,52.8584,52.9298,166300.0
2012-08-28 09:35:00,74.24,74.25,73.98,74.19,60800.0,52.9512,52.9583,52.7657,52.9155,60800.0
2012-08-28 09:40:00,74.2,74.34,74.17,74.28,45000.0,52.9226,53.0225,52.9012,52.9797,45000.0
2012-08-28 09:45:00,74.28,74.38,74.28,74.35,42100.0,52.9797,53.051,52.9797,53.0296,42100.0
2012-08-28 09:50:00,74.35,74.49,74.26,74.28,62000.0,53.0296,53.1295,52.9654,52.9797,62000.0
2012-08-28 09:55:00,74.3,74.31,74.14,74.21,73300.0,52.9939,53.0011,52.8798,52.9298,73300.0
2012-08-28 10:00:00,74.22,74.23,74.09,74.17,86400.0,52.9369,52.944,52.8442,52.9012,86400.0
2012-08-28 10:05:00,74.17,74.42,74.14,74.32,81600.0,52.9012,53.0795,52.8798,53.0082,81600.0
2012-08-28 10:10:00,74.32,74.58,74.31,74.57,98500.0,53.0082,53.1937,53.0011,53.1865,98500.0
2012-08-28 10:15:00,74.59,74.65,74.52,74.59,43100.0,53.2008,53.2436,53.1509,53.2008,43100.0
2012-08-28 10:20:00,74.59,74.78,74.56,74.69,81700.0,53.2008,53.3363,53.1794,53.2721,81700.0
2012-08-28 10:25:00,74.73,74.76,74.54,74.59,31000.0,53.3006,53.322,53.1651,53.2008,31000.0
2012-08-28 10:30:00,74.6,74.75,74.51,74.51,49600.0,53.2079,53.3149,53.1437,53.1437,49600.0
2012-08-28 10:35:00,74.5,74.58,74.5,74.54,61000.0,53.1366,53.1937,53.1366,53.1651,61000.0
2012-08-28 10:40:00,74.54,74.63,74.38,74.4,269800.0,53.1651,53.2293,53.051,53.0653,269800.0
2012-08-28 10:45:00,74.4,74.43,74.27,74.28,77500.0,53.0653,53.0867,52.9726,52.9797,77500.0
2012-08-28 10:50:00,74.27,74.34,74.23,74.23,82300.0,52.9726,53.0225,52.944,52.944,82300.0
2012-08-28 10:55:00,74.23,74.27,74.08,74.09,90900.0,52.944,52.9726,52.837,52.8442,90900.0
2012-08-28 11:00:00,74.09,74.2,74.09,74.2,47900.0,52.8442,52.9226,52.8442,52.9226,47900.0
2012-08-28 11:05:00,74.2,74.22,74.12,74.22,33600.0,52.9226,52.9369,52.8656,52.9369,33600.0
2012-08-28 11:10:00,74.21,74.3,74.13,74.25,219000.0,52.9298,52.9939,52.8727,52.9583,219000.0
2012-08-28 11:15:00,74.25,74.3,74.22,74.26,38500.0,52.9583,52.9939,52.9369,52.9654,38500.0
2012-08-28 11:20:00,74.26,74.28,74.23,74.25,21000.0,52.9654,52.9797,52.944,52.9583,21000.0
2012-08-28 11:25:00,74.26,74.28,74.22,74.26,37700.0,52.9654,52.9797,52.9369,52.9654,37700.0
2012-08-28 11:30:00,74.25,74.3,74.22,74.28,58400.0,52.9583,52.9939,52.9369,52.9797,58400.0
2012-08-28 11:35:00,74.28,74.31,74.25,74.26,20200.0,52.9797,53.0011,52.9583,52.9654,20200.0
2012-08-28 11:40:00,74.26,74.26,74.04,74.05,52000.0,52.9654,52.9654,52.8085,52.8156,52000.0
2012-08-28 11:45:00,74.06,74.17,74.05,74.14,50300.0,52.8228,52.9012,52.8156,52.8798,50300.0
2012-08-28 11:50:00,74.14,74.2,74.1,74.2,28600.0,52.8798,52.9226,52.8513,52.9226,28600.0
2012-08-28 11:55:00,74.2,74.24,74.15,74.23,31100.0,52.9226,52.9512,52.887,52.944,31100.0
2012-08-28 12:00:00,74.23,74.32,74.23,74.28,36800.0,52.944,53.0082,52.944,52.9797,36800.0
2012-08-28 12:05:00,74.29,74.35,74.25,74.27,23000.0,52.9868,53.0296,52.9583,52.9726,23000.0
2012-08-28 12:10:00,74.27,74.35,74.24,74.3,23900.0,52.9726,53.0296,52.9512,52.9939,23900.0
2012-08-28 12:15:00,74.3,74.34,74.25,74.26,29200.0,52.9939,53.0225,52.9583,52.9654,29200.0
2012-08-28 12:20:00,74.26,74.34,74.26,74.32,17100.0,52.9654,53.0225,52.9654,53.0082,17100.0
2012-08-28 12:25:00,74.31,74.4,74.31,74.36,18500.0,53.0011,53.0653,53.0011,53.0367,18500.0
2012-08-28 12:30:00,74.35,74.36,74.26,74.3,15800.0,53.0296,53.0367,52.9654,52.9939,15800.0
2012-08-28 12:35:00,74.3,74.34,74.3,74.31,7800.0,52.9939,53.0225,52.9939,53.0011,7800.0
2012-08-28 12:40:00,74.31,74.31,74.25,74.26,28900.0,53.0011,53.0011,52.9583,52.9654,28900.0
2012-08-28 12:45:00,74.26,74.31,74.25,74.26,32600.0,52.9654,53.0011,52.9583,52.9654,32600.0
2012-08-28 12:50:00,74.26,74.3,74.26,74.27,17200.0,52.9654,52.9939,52.9654,52.9726,17200.0
2012-08-28 12:55:00,74.27,74.27,74.25,74.27,19000.0,52.9726,52.9726,52.9583,52.9726,19000.0
2012-08-28 13:00:00,74.27,74.29,74.17,74.18,51300.0,52.9726,52.9868,52.9012,52.9084,51300.0
2012-08-28 13:05:00,74.19,74.23,74.15,74.22,23800.0,52.9155,52.944,52.887,52.9369,23800.0
2012-08-28 13:10:00,74.22,74.24,74.18,74.2,20600.0,52.9369,52.9512,52.9084,52.9226,20600.0
2012-08-28 13:15:00,74.2,74.25,74.19,74.23,23000.0,52.9226,52.9583,52.9155,52.944,23000.0
2012-08-28 13:20:00,74.24,74.29,74.23,74.25,25500.0,52.9512,52.9868,52.944,52.9583,25500.0
2012-08-28 13:25:00,74.25,74.25,74.22,74.23,18500.0,52.9583,52.9583,52.9369,52.944,18500.0
2012-08-28 13:30:00,74.22,74.27,74.21,74.25,33700.0,52.9369,52.9726,52.9298,52.9583,33700.0
2012-08-28 13:35:00,74.25,74.26,74.24,74.25,25400.0,52.9583,52.9654,52.9512,52.9583,25400.0
2012-08-28 13:40:00,74.26,74.26,74.2,74.24,23700.0,52.9654,52.9654,52.9226,52.9512,23700.0
2012-08-28 13:45:00,74.24,74.25,74.2,74.22,20600.0,52.9512,52.9583,52.9226,52.9369,20600.0
2012-08-28 13:50:00,74.22,74.22,74.17,74.18,30400.0,52.9369,52.9369,52.9012,52.9084,30400.0
2012-08-28 13:55:00,74.19,74.19,74.14,74.15,41300.0,52.9155,52.9155,52.8798,52.887,41300.0
2012-08-28 14:00:00,74.15,74.19,74.14,74.19,46800.0,52.887,52.9155,52.8798,52.9155,46800.0
2012-08-28 14:05:00,74.19,74.26,74.19,74.25,26400.0,52.9155,52.9654,52.9155,52.9583,26400.0
2012-08-28 14:10:00,74.25,74.28,74.23,74.26,35500.0,52.9583,52.9797,52.944,52.9654,35500.0
2012-08-28 14:15:00,74.27,74.29,74.25,74.29,33800.0,52.9726,52.9868,52.9583,52.9868,33800.0
2012-08-28 14:20:00,74.29,74.37,74.29,74.36,25200.0,52.9868,53.0439,52.9868,53.0367,25200.0
2012-08-28 14:25:00,74.36,74.38,74.31,74.38,40000.0,53.0367,53.051,53.0011,53.051,40000.0
2012-08-28 14:30:00,74.4,74.44,74.38,74.44,22200.0,53.0653,53.0938,53.051,53.0938,22200.0
2012-08-28 14:35:00,74.44,74.47,74.4,74.4,36100.0,53.0938,53.1152,53.0653,53.0653,36100.0
2012-08-28 14:40:00,74.4,74.45,74.4,74.4,25100.0,53.0653,53.1009,53.0653,53.0653,25100.0
2012-08-28 14:45:00,74.41,74.42,74.33,74.36,43700.0,53.0724,53.0795,53.0153,53.0367,43700.0
2012-08-28 14:50:00,74.36,74.4,74.31,74.34,25100.0,53.0367,53.0653,53.0011,53.0225,25100.0
2012-08-28 14:55:00,74.34,74.34,74.3,74.32,28400.0,53.0225,53.0225,52.9939,53.0082,28400.0
2012-08-28 15:00:00,74.32,74.36,74.31,74.36,25800.0,53.0082,53.0367,53.0011,53.0367,25800.0
2012-08-28 15:05:00,74.36,74.42,74.35,74.41,35300.0,53.0367,53.0795,53.0296,53.0724,35300.0
2012-08-28 15:10:00,74.43,74.46,74.37,74.4,45300.0,53.0867,53.1081,53.0439,53.0653,45300.0
2012-08-28 15:15:00,74.41,74.56,74.41,74.44,72200.0,53.0724,53.1794,53.0724,53.0938,72200.0
2012-08-28 15:20:00,74.45,74.48,74.36,74.39,57200.0,53.1009,53.1223,53.0367,53.0581,57200.0
2012-08-28 15:25:00,74.38,74.39,74.29,74.31,44700.0,53.051,53.0581,52.9868,53.0011,44700.0
2012-08-28 15:30:00,74.31,74.33,74.24,74.3,60800.0,53.0011,53.0153,52.9512,52.9939,60800.0
2012-08-28 15:35:00,74.3,74.33,74.25,74.33,69900.0,52.9939,53.0153,52.9583,53.0153,69900.0
2012-08-28 15:40:00,74.34,74.36,74.3,74.32,78100.0,53.0225,53.0367,52.9939,53.0082,78100.0
2012-08-28 15:45:00,74.33,74.43,74.33,74.39,146200.0,53.0153,53.0867,53.0153,53.0581,146200.0
2012-08-28 15:50:00,74.39,74.41,74.34,74.39,171600.0,53.0581,53.0724,53.0225,53.0581,171600.0
2012-08-28 15:55:00,74.38,74.39,74.23,74.37,280100.0,53.051,53.0581,52.944,53.0439,280100.0
2012-08-29 09:30:00,74.4,74.4,74.22,74.26,140300.0,53.2653,53.2653,53.1364,53.1651,140300.0
2012-08-29 09:35:00,74.26,74.33,74.14,74.25,145400.0,53.1651,53.2152,53.0791,53.1579,145400.0
2012-08-29 09:40:00,74.25,74.27,74.1,74.1,299800.0,53.1579,53.1722,53.0505,53.0505,299800.0
2012-08-29 09:45:00,74.1,74.12,73.93,73.95,95700.0,53.0505,53.0648,52.9288,52.9431,95700.0
2012-08-29 09:50:00,73.95,74.03,73.88,73.88,169600.0,52.9431,53.0004,52.893,52.893,169600.0
2012-08-29 09:55:00,73.88,73.92,73.74,73.76,53200.0,52.893,52.9216,52.7928,52.8071,53200.0
2012-08-29 10:00:00,73.75,73.78,73.71,73.72,87600.0,52.7999,52.8214,52.7713,52.7785,87600.0
2012-08-29 10:05:00,73.72,73.75,73.63,73.72,87500.0,52.7785,52.7999,52.714,52.7785,87500.0
2012-08-29 10:10:00,73.72,73.87,73.71,73.85,70400.0,52.7785,52.8858,52.7713,52.8715,70400.0
2012-08-29 10:15:00,73.85,73.9,73.7,73.73,57200.0,52.8715,52.9073,52.7641,52.7856,57200.0
2012-08-29 10:20:00,73.73,73.75,73.66,73.7,65400.0,52.7856,52.7999,52.7355,52.7641,65400.0
2012-08-29 10:25:00,73.7,73.81,73.68,73.73,45400.0,52.7641,52.8429,52.7498,52.7856,45400.0
2012-08-29 10:30:00,73.71,73.79,73.54,73.54,67100.0,52.7713,52.8286,52.6496,52.6496,67100.0
2012-08-29 10:35:00,73.55,73.58,73.46,73.48,71600.0,52.6567,52.6782,52.5923,52.6066,71600.0
2012-08-29 10:40:00,73.5,73.58,73.41,73.51,63600.0,52.6209,52.6782,52.5565,52.6281,63600.0
2012-08-29 10:45:00,73.51,73.61,73.28,73.42,82600.0,52.6281,52.6997,52.4634,52.5637,82600.0
2012-08-29 10:50:00,73.42,73.46,73.31,73.46,58600.0,52.5637,52.5923,52.4849,52.5923,58600.0
2012-08-29 10:55:00,73.45,73.45,72.98,73.12,236000.0,52.5852,52.5852,52.2487,52.3489,236000.0
2012-08-29 11:00:00,73.12,73.18,72.94,73.18,162300.0,52.3489,52.3919,52.22,52.3919,162300.0
2012-08-29 11:05:00,73.17,73.22,73.11,73.17,55200.0,52.3847,52.4205,52.3417,52.3847,55200.0
2012-08-29 11:10:00,73.17,73.24,73.17,73.22,34900.0,52.3847,52.4348,52.3847,52.4205,34900.0
2012-08-29 11:15:00,73.23,73.27,73.18,73.27,55400.0,52.4276,52.4563,52.3919,52.4563,55400.0
2012-08-29 11:20:00,73.27,73.39,73.26,73.32,53500.0,52.4563,52.5422,52.4491,52.4921,53500.0
2012-08-29 11:25:00,73.32,73.38,73.16,73.18,170800.0,52.4921,52.535,52.3775,52.3919,170800.0
2012-08-29 11:30:00,73.18,73.3,73.17,73.21,39200.0,52.3919,52.4778,52.3847,52.4133,39200.0
2012-08-29 11:35:00,73.22,73.35,73.2,73.34,22300.0,52.4205,52.5136,52.4062,52.5064,22300.0
2012-08-29 11:40:00,73.33,73.43,73.3,73.34,51200.0,52.4992,52.5708,52.4778,52.5064,51200.0
2012-08-29 11:45:00,73.3,73.3,73.11,73.11,75000.0,52.4778,52.4778,52.3417,52.3417,75000.0
2012-08-29 11:50:00,73.11,73.16,73.08,73.09,17800.0,52.3417,52.3775,52.3203,52.3274,17800.0
2012-08-29 11:55:00,73.1,73.13,72.95,73.0,64300.0,52.3346,52.3561,52.2272,52.263,64300.0
2012-08-29 12:00:00,73.0,73.02,72.98,73.0,37800.0,52.263,52.2773,52.2487,52.263,37800.0
2012-08-29 12:05:00,73.0,73.0,72.96,72.98,22500.0,52.263,52.263,52.2343,52.2487,22500.0
2012-08-29 12:10:00,72.99,72.99,72.95,72.95,30000.0,52.2558,52.2558,52.2272,52.2272,30000.0
2012-08-29 12:15:00,72.94,72.99,72.92,72.98,25700.0,52.22,52.2558,52.2057,52.2487,25700.0
2012-08-29 12:20:00,72.98,72.98,72.87,72.93,58800.0,52.2487,52.2487,52.1699,52.2129,58800.0
2012-08-29 12:25:00,72.94,72.99,72.93,72.98,22000.0,52.22,52.2558,52.2129,52.2487,22000.0
2012-08-29 12:30:00,72.98,72.99,72.92,72.94,23800.0,52.2487,52.2558,52.2057,52.22,23800.0
2012-08-29 12:35:00,72.94,72.97,72.93,72.97,10500.0,52.22,52.2415,52.2129,52.2415,10500.0
2012-08-29 12:40:00,72.97,72.99,72.9,72.92,38200.0,52.2415,52.2558,52.1914,52.2057,38200.0
2012-08-29 12:45:00,72.91,72.99,72.91,72.96,19700.0,52.1985,52.2558,52.1985,52.2343,19700.0
2012-08-29 12:50:00,72.96,73.02,72.96,72.96,65300.0,52.2343,52.2773,52.2343,52.2343,65300.0
2012-08-29 12:55:00,72.96,72.99,72.92,72.97,41900.0,52.2343,52.2558,52.2057,52.2415,41900.0
2012-08-29 13:00:00,72.97,73.02,72.97,73.0,25400.0,52.2415,52.2773,52.2415,52.263,25400.0
2012-08-29 13:05:00,73.0,73.06,72.97,73.0,37200.0,52.263,52.3059,52.2415,52.263,37200.0
2012-08-29 13:10:00,73.0,73.11,73.0,73.09,32900.0,52.263,52.3417,52.263,52.3274,32900.0
2012-08-29 13:15:00,73.1,73.16,73.1,73.16,32200.0,52.3346,52.3775,52.3346,52.3775,32200.0
2012-08-29 13:20:00,73.15,73.18,73.06,73.18,31200.0,52.3704,52.3919,52.3059,52.3919,31200.0
2012-08-29 13:25:00,73.19,73.21,73.15,73.19,25000.0,52.399,52.4133,52.3704,52.399,25000.0
2012-08-29 13:30:00,73.2,73.2,73.15,73.16,25500.0,52.4062,52.4062,52.3704,52.3775,25500.0
2012-08-29 13:35:00,73.16,73.19,73.13,73.17,25200.0,52.3775,52.399,52.3561,52.3847,25200.0
2012-08-29 13:40:00,73.17,73.26,73.16,73.26,25400.0,52.3847,52.4491,52.3775,52.4491,25400.0
2012-08-29 13:45:00,73.25,73.28,73.24,73.25,18700.0,52.442,52.4634,52.4348,52.442,18700.0
2012-08-29 13:50:00,73.26,73.27,73.16,73.17,71800.0,52.4491,52.4563,52.3775,52.3847,71800.0
2012-08-29 13:55:00,73.17,73.17,73.05,73.09,68900.0,52.3847,52.3847,52.2988,52.3274,68900.0
2012-08-29 14:00:00,73.1,73.11,73.01,73.03,59500.0,52.3346,52.3417,52.2701,52.2845,59500.0
2012-08-29 14:05:00,73.03,73.04,72.97,73.0,66500.0,52.2845,52.2916,52.2415,52.263,66500.0
2012-08-29 14:10:00,73.0,73.01,72.94,73.0,54300.0,52.263,52.2701,52.22,52.263,54300.0
2012-08-29 14:15:00,73.0,73.01,72.99,73.0,29100.0,52.263,52.2701,52.2558,52.263,29100.0
2012-08-29 14:20:00,73.0,73.03,72.99,73.0,27300.0,52.263,52.2845,52.2558,52.263,27300.0
2012-08-29 14:25:00,73.01,73.02,72.97,73.02,35300.0,52.2701,52.2773,52.2415,52.2773,35300.0
2012-08-29 14:30:00,73.02,73.03,72.99,73.01,60300.0,52.2773,52.2845,52.2558,52.2701,60300.0
2012-08-29 14:35:00,73.0,73.04,73.0,73.04,35200.0,52.263,52.2916,52.263,52.2916,35200.0
2012-08-29 14:40:00,73.04,73.06,73.03,73.03,24500.0,52.2916,52.3059,52.2845,52.2845,24500.0
2012-08-29 14:45:00,73.04,73.05,72.98,72.99,42900.0,52.2916,52.2988,52.2487,52.2558,42900.0
2012-08-29 14:50:00,72.98,73.03,72.95,73.01,140000.0,52.2487,52.2845,52.2272,52.2701,140000.0
2012-08-29 14:55:00,73.01,73.05,73.0,73.04,35800.0,52.2701,52.2988,52.263,52.2916,35800.0
2012-08-29 15:00:00,73.05,73.06,73.01,73.02,35000.0,52.2988,52.3059,52.2701,52.2773,35000.0
2012-08-29 15:05:00,73.02,73.08,73.01,73.06,37600.0,52.2773,52.3203,52.2701,52.3059,37600.0
2012-08-29 15:10:00,73.06,73.13,73.05,73.13,49100.0,52.3059,52.3561,52.2988,52.3561,49100.0
2012-08-29 15:15:00,73.13,73.14,73.08,73.11,42400.0,52.3561,52.3632,52.3203,52.3417,42400.0
2012-08-29 15:20:00,73.11,73.13,73.07,73.08,45300.0,52.3417,52.3561,52.3131,52.3203,45300.0
2012-08-29 15:25:00,73.08,73.08,73.05,73.08,67300.0,52.3203,52.3203,52.2988,52.3203,67300.0
2012-08-29 15:30:00,73.08,73.09,73.06,73.08,63800.0,52.3203,52.3274,52.3059,52.3203,63800.0
2012-08-29 15:35:00,73.07,73.12,73.07,73.08,66400.0,52.3131,52.3489,52.3131,52.3203,66400.0
2012-08-29 15:40:00,73.09,73.1,73.05,73.08,99700.0,52.3274,52.3346,52.2988,52.3203,99700.0
2012-08-29 15:45:00,73.08,73.08,72.93,72.95,308600.0,52.3203,52.3203,52.2129,52.2272,308600.0
2012-08-29 15:50:00,72.95,73.01,72.95,72.98,308200.0,52.2272,52.2701,52.2272,52.2487,308200.0
2012-08-29 15:55:00,72.97,73.0,72.91,72.97,268400.0,52.2415,52.263,52.1985,52.2415,268400.0
2012-08-30 09:30:00,72.5,72.5,72.05,72.13,156200.0,51.905,51.905,51.5828,51.6401,156200.0
2012-08-30 09:35:00,72.12,72.29,72.09,72.23,110300.0,51.633,51.7547,51.6115,51.7117,110300.0
2012-08-30 09:40:00,72.26,72.27,72.05,72.07,44900.0,51.7332,51.7404,51.5828,51.5972,44900.0
2012-08-30 09:45:00,72.09,72.26,72.08,72.13,65600.0,51.6115,51.7332,51.6043,51.6401,65600.0
2012-08-30 09:50:00,72.13,72.17,72.06,72.08,55800.0,51.6401,51.6688,51.59,51.6043,55800.0
2012-08-30 09:55:00,72.09,72.09,71.97,72.03,106600.0,51.6115,51.6115,51.5256,51.5685,106600.0
2012-08-30 10:00:00,72.01,72.05,71.93,71.99,131500.0,51.5542,51.5828,51.4969,51.5399,131500.0
2012-08-30 10:05:00,71.99,72.14,71.99,72.08,106300.0,51.5399,51.6473,51.5399,51.6043,106300.0
2012-08-30 10:10:00,72.09,72.15,72.02,72.03,65200.0,51.6115,51.6544,51.5614,51.5685,65200.0
2012-08-30 10:15:00,72.03,72.06,71.97,71.97,52400.0,51.5685,51.59,51.5256,51.5256,52400.0
2012-08-30 10:20:00,71.98,71.98,71.79,71.87,108900.0,51.5327,51.5327,51.3967,51.454,108900.0
2012-08-30 10:25:00,71.87,71.9,71.74,71.74,73100.0,51.454,51.4755,51.3609,51.3609,73100.0
2012-08-30 10:30:00,71.74,71.75,71.65,71.7,88400.0,51.3609,51.3681,51.2965,51.3323,88400.0
2012-08-30 10:35:00,71.68,71.74,71.62,71.62,68300.0,51.318,51.3609,51.275,51.275,68300.0
2012-08-30 10:40:00,71.63,71.64,71.55,71.6,46600.0,51.2822,51.2893,51.2249,51.2607,46600.0
2012-08-30 10:45:00,71.6,71.62,71.53,71.56,39600.0,51.2607,51.275,51.2106,51.232,39600.0
2012-08-30 10:50:00,71.55,71.66,71.53,71.61,87000.0,51.2249,51.3036,51.2106,51.2678,87000.0
2012-08-30 10:55:00,71.59,71.74,71.59,71.72,49000.0,51.2535,51.3609,51.2535,51.3466,49000.0
2012-08-30 11:00:00,71.73,71.74,71.62,71.65,84000.0,51.3537,51.3609,51.275,51.2965,84000.0
2012-08-30 11:05:00,71.64,71.67,71.59,71.65,35700.0,51.2893,51.3108,51.2535,51.2965,35700.0
2012-08-30 11:10:00,71.65,71.7,71.63,71.7,65700.0,51.2965,51.3323,51.2822,51.3323,65700.0
2012-08-30 11:15:00,71.7,71.74,71.66,71.72,31900.0,51.3323,51.3609,51.3036,51.3466,31900.0
2012-08-30 11:20:00,71.74,71.75,71.67,71.74,47500.0,51.3609,51.3681,51.3108,51.3609,47500.0
2012-08-30 11:25:00,71.74,71.79,71.73,71.78,27600.0,51.3609,51.3967,51.3537,51.3895,27600.0
2012-08-30 11:30:00,71.77,71.77,71.62,71.66,65400.0,51.3824,51.3824,51.275,51.3036,65400.0
2012-08-30 11:35:00,71.66,71.82,71.65,71.81,58900.0,51.3036,51.4182,51.2965,51.411,58900.0
2012-08-30 11:40:00,71.82,71.88,71.81,71.84,42700.0,51.4182,51.4611,51.411,51.4325,42700.0
2012-08-30 11:45:00,71.85,71.86,71.75,71.8,38600.0,51.4397,51.4468,51.3681,51.4039,38600.0
2012-08-30 11:50:00,71.81,71.88,71.81,71.84,26400.0,51.411,51.4611,51.411,51.4325,26400.0
2012-08-30 11:55:00,71.84,71.85,71.81,71.81,17400.0,51.4325,51.4397,51.411,51.411,17400.0
2012-08-30 12:00:00,71.82,71.83,71.76,71.79,30200.0,51.4182,51.4253,51.3752,51.3967,30200.0
2012-08-30 12:05:00,71.8,71.83,71.76,71.79,37800.0,51.4039,51.4253,51.3752,51.3967,37800.0
2012-08-30 12:10:00,71.8,71.8,71.76,71.8,21500.0,51.4039,51.4039,51.3752,51.4039,21500.0
2012-08-30 12:15:00,71.79,71.8,71.74,71.75,18900.0,51.3967,51.4039,51.3609,51.3681,18900.0
2012-08-30 12:20:00,71.75,71.79,71.74,71.74,16100.0,51.3681,51.3967,51.3609,51.3609,16100.0
2012-08-30 12:25:00,71.74,71.75,71.64,71.66,55000.0,51.3609,51.3681,51.2893,51.3036,55000.0
2012-08-30 12:30:00,71.66,71.73,71.66,71.7,32200.0,51.3036,51.3537,51.3036,51.3323,32200.0
2012-08-30 12:35:00,71.7,71.72,71.68,71.71,22300.0,51.3323,51.3466,51.318,51.3394,22300.0
2012-08-30 12:40:00,71.7,71.71,71.66,71.66,35600.0,51.3323,51.3394,51.3036,51.3036,35600.0
2012-08-30 12:45:00,71.66,71.71,71.66,71.69,35000.0,51.3036,51.3394,51.3036,51.3251,35000.0
2012-08-30 12:50:00,71.69,71.7,71.68,71.68,14800.0,51.3251,51.3323,51.318,51.318,14800.0
2012-08-30 12:55:00,71.68,71.71,71.68,71.7,16600.0,51.318,51.3394,51.318,51.3323,16600.0
2012-08-30 13:00:00,71.7,71.71,71.67,71.7,27600.0,51.3323,51.3394,51.3108,51.3323,27600.0
2012-08-30 13:05:00,71.69,71.71,71.69,71.7,20000.0,51.3251,51.3394,51.3251,51.3323,20000.0
2012-08-30 13:10:00,71.69,71.72,71.68,71.7,48500.0,51.3251,51.3466,51.318,51.3323,48500.0
2012-08-30 13:15:00,71.7,71.71,71.67,71.68,39800.0,51.3323,51.3394,51.3108,51.318,39800.0
2012-08-30 13:20:00,71.67,71.7,71.67,71.67,45600.0,51.3108,51.3323,51.3108,51.3108,45600.0
2012-08-30 13:25:00,71.67,71.68,71.61,71.65,49900.0,51.3108,51.318,51.2678,51.2965,49900.0
2012-08-30 13:30:00,71.64,71.69,71.64,71.67,22800.0,51.2893,51.3251,51.2893,51.3108,22800.0
2012-08-30 13:35:00,71.67,71.7,71.63,71.65,28100.0,51.3108,51.3323,51.2822,51.2965,28100.0
2012-08-30 13:40:00,71.66,71.67,71.65,71.67,19100.0,51.3036,51.3108,51.2965,51.3108,19100.0
2012-08-30 13:45:00,71.67,71.7,71.67,71.7,37100.0,51.3108,51.3323,51.3108,51.3323,37100.0
2012-08-30 13:50:00,71.7,71.7,71.66,71.67,24300.0,51.3323,51.3323,51.3036,51.3108,24300.0
2012-08-30 13:55:00,71.67,71.68,71.61,71.64,31200.0,51.3108,51.318,51.2678,51.2893,31200.0
2012-08-30 14:00:00,71.64,71.66,71.62,71.64,25100.0,51.2893,51.3036,51.275,51.2893,25100.0
2012-08-30 14:05:00,71.64,71.71,71.64,71.67,66000.0,51.2893,51.3394,51.2893,51.3108,66000.0
2012-08-30 14:10:00,71.67,71.68,71.64,71.65,71800.0,51.3108,51.318,51.2893,51.2965,71800.0
2012-08-30 14:15:00,71.65,71.67,71.62,71.63,44900.0,51.2965,51.3108,51.275,51.2822,44900.0
2012-08-30 14:20:00,71.64,71.7,71.62,71.7,45500.0,51.2893,51.3323,51.275,51.3323,45500.0
2012-08-30 14:25:00,71.69,71.71,71.66,71.67,60300.0,51.3251,51.3394,51.3036,51.3108,60300.0
2012-08-30 14:30:00,71.67,71.7,71.64,71.64,70900.0,51.3108,51.3323,51.2893,51.2893,70900.0
2012-08-30 14:35:00,71.64,71.69,71.62,71.69,33000.0,51.2893,51.3251,51.275,51.3251,33000.0
2012-08-30 14:40:00,71.7,71.71,71.67,71.7,44000.0,51.3323,51.3394,51.3108,51.3323,44000.0
2012-08-30 14:45:00,71.7,71.71,71.69,71.7,53900.0,51.3323,51.3394,51.3251,51.3323,53900.0
2012-08-30 14:50:00,71.71,71.84,71.71,71.81,56300.0,51.3394,51.4325,51.3394,51.411,56300.0
2012-08-30 14:55:00,71.82,71.85,71.81,71.85,31400.0,51.4182,51.4397,51.411,51.4397,31400.0
2012-08-30 15:00:00,71.85,71.89,71.84,71.87,55200.0,51.4397,51.4683,51.4325,51.454,55200.0
2012-08-30 15:05:00,71.87,71.88,71.76,71.77,56100.0,51.454,51.4611,51.3752,51.3824,56100.0
2012-08-30 15:10:00,71.76,71.77,71.74,71.77,79600.0,51.3752,51.3824,51.3609,51.3824,79600.0
2012-08-30 15:15:00,71.77,71.77,71.73,71.74,109000.0,51.3824,51.3824,51.3537,51.3609,109000.0
2012-08-30 15:20:00,71.73,71.74,71.63,71.64,152100.0,51.3537,51.3609,51.2822,51.2893,152100.0
2012-08-30 15:25:00,71.64,71.66,71.6,71.61,142200.0,51.2893,51.3036,51.2607,51.2678,142200.0
2012-08-30 15:30:00,71.61,71.67,71.6,71.65,137600.0,51.2678,51.3108,51.2607,51.2965,137600.0
2012-08-30 15:35:00,71.65,71.66,71.61,71.62,137700.0,51.2965,51.3036,51.2678,51.275,137700.0
2012-08-30 15:40:00,71.61,71.62,71.56,71.56,261700.0,51.2678,51.275,51.232,51.232,261700.0
2012-08-30 15:45:00,71.55,71.56,71.47,71.53,273300.0,51.2249,51.232,51.1676,51.2106,273300.0
2012-08-30 15:50:00,71.55,71.59,71.47,71.58,197200.0,51.2249,51.2535,51.1676,51.2464,197200.0
2012-08-30 15:55:00,71.58,71.62,71.51,71.6,408600.0,51.2464,51.275,51.1962,51.2607,408600.0
2012-08-31 09:30:00,72.1,72.39,72.05,72.13,144100.0,51.6186,51.8263,51.5828,51.6401,144100.0
2012-08-31 09:35:00,72.13,72.23,72.07,72.17,77400.0,51.6401,51.7117,51.5972,51.6688,77400.0
2012-08-31 09:40:00,72.17,72.21,72.08,72.15,58100.0,51.6688,51.6974,51.6043,51.6544,58100.0
2012-08-31 09:45:00,72.15,72.18,72.04,72.11,163600.0,51.6544,51.6759,51.5757,51.6258,163600.0
2012-08-31 09:50:00,72.11,72.22,72.03,72.07,85700.0,51.6258,51.7046,51.5685,51.5972,85700.0
2012-08-31 09:55:00,72.08,72.28,72.04,72.27,60200.0,51.6043,51.7475,51.5757,51.7404,60200.0
2012-08-31 10:00:00,72.27,72.28,71.99,72.25,156200.0,51.7404,51.7475,51.5399,51.726,156200.0
2012-08-31 10:05:00,72.28,72.28,71.73,71.77,144100.0,51.7475,51.7475,51.3537,51.3824,144100.0
2012-08-31 10:10:00,71.77,71.97,71.73,71.97,95700.0,51.3824,51.5256,51.3537,51.5256,95700.0
2012-08-31 10:15:00,71.96,72.23,71.85,72.22,106500.0,51.5184,51.7117,51.4397,51.7046,106500.0
2012-08-31 10:20:00,72.23,72.35,72.09,72.12,99800.0,51.7117,51.7976,51.6115,51.633,99800.0
2012-08-31 10:25:00,72.14,72.3,72.1,72.1,80400.0,51.6473,51.7618,51.6186,51.6186,80400.0
2012-08-31 10:30:00,72.11,72.38,72.02,72.36,61400.0,51.6258,51.8191,51.5614,51.8048,61400.0
2012-08-31 10:35:00,72.36,72.45,72.26,72.34,93700.0,51.8048,51.8692,51.7332,51.7905,93700.0
2012-08-31 10:40:00,72.33,72.42,72.28,72.31,58800.0,51.7833,51.8477,51.7475,51.769,58800.0
2012-08-31 10:45:00,72.31,72.37,72.22,72.25,60400.0,51.769,51.8119,51.7046,51.726,60400.0
2012-08-31 10:50:00,72.25,72.29,72.14,72.25,98400.0,51.726,51.7547,51.6473,51.726,98400.0
2012-08-31 10:55:00,72.25,72.65,72.25,72.65,114800.0,51.726,52.0124,51.726,52.0124,114800.0
2012-08-31 11:00:00,72.64,72.77,72.57,72.74,97000.0,52.0052,52.0983,51.9551,52.0768,97000.0
2012-08-31 11:05:00,72.73,72.73,72.5,72.5,112900.0,52.0697,52.0697,51.905,51.905,112900.0
2012-08-31 11:10:00,72.5,72.51,72.39,72.4,100100.0,51.905,51.9122,51.8263,51.8334,100100.0
2012-08-31 11:15:00,72.4,72.42,72.34,72.4,52500.0,51.8334,51.8477,51.7905,51.8334,52500.0
2012-08-31 11:20:00,72.39,72.59,72.37,72.58,29500.0,51.8263,51.9695,51.8119,51.9623,29500.0
2012-08-31 11:25:00,72.57,72.62,72.48,72.5,70200.0,51.9551,51.9909,51.8907,51.905,70200.0
2012-08-31 11:30:00,72.52,72.68,72.52,72.67,33800.0,51.9193,52.0339,51.9193,52.0267,33800.0
2012-08-31 11:35:00,72.68,72.78,72.66,72.76,39600.0,52.0339,52.1055,52.0196,52.0912,39600.0
2012-08-31 11:40:00,72.75,72.79,72.59,72.6,68000.0,52.084,52.1126,51.9695,51.9766,68000.0
2012-08-31 11:45:00,72.59,72.64,72.51,72.56,58700.0,51.9695,52.0052,51.9122,51.948,58700.0
2012-08-31 11:50:00,72.54,72.65,72.53,72.61,71700.0,51.9337,52.0124,51.9265,51.9838,71700.0
2012-08-31 11:55:00,72.61,72.63,72.56,72.58,23500.0,51.9838,51.9981,51.948,51.9623,23500.0
2012-08-31 12:00:00,72.57,72.63,72.54,72.54,14800.0,51.9551,51.9981,51.9337,51.9337,14800.0
2012-08-31 12:05:00,72.53,72.54,72.21,72.24,72800.0,51.9265,51.9337,51.6974,51.7189,72800.0
2012-08-31 12:10:00,72.23,72.24,72.12,72.22,43300.0,51.7117,51.7189,51.633,51.7046,43300.0
2012-08-31 12:15:00,72.22,72.34,72.19,72.32,57500.0,51.7046,51.7905,51.6831,51.7761,57500.0
2012-08-31 12:20:00,72.3,72.34,72.22,72.29,37700.0,51.7618,51.7905,51.7046,51.7547,37700.0
2012-08-31 12:25:00,72.28,72.36,72.28,72.35,24100.0,51.7475,51.8048,51.7475,51.7976,24100.0
2012-08-31 12:30:00,72.35,72.51,72.29,72.47,39400.0,51.7976,51.9122,51.7547,51.8835,39400.0
2012-08-31 12:35:00,72.47,72.47,72.39,72.41,25200.0,51.8835,51.8835,51.8263,51.8406,25200.0
2012-08-31 12:40:00,72.41,72.43,72.36,72.36,16200.0,51.8406,51.8549,51.8048,51.8048,16200.0
2012-08-31 12:45:00,72.36,72.44,72.36,72.41,22900.0,51.8048,51.8621,51.8048,51.8406,22900.0
2012-08-31 12:50:00,72.42,72.48,72.39,72.47,25900.0,51.8477,51.8907,51.8263,51.8835,25900.0
2012-08-31 12:55:00,72.46,72.54,72.46,72.53,32400.0,51.8764,51.9337,51.8764,51.9265,32400.0
2012-08-31 13:00:00,72.53,72.56,72.46,72.51,28900.0,51.9265,51.948,51.8764,51.9122,28900.0
2012-08-31 13:05:00,72.51,72.56,72.48,72.48,24300.0,51.9122,51.948,51.8907,51.8907,24300.0
2012-08-31 13:10:00,72.48,72.48,72.29,72.37,59400.0,51.8907,51.8907,51.7547,51.8119,59400.0
2012-08-31 13:15:00,72.36,72.39,72.22,72.24,36400.0,51.8048,51.8263,51.7046,51.7189,36400.0
2012-08-31 13:20:00,72.25,72.28,72.22,72.24,25700.0,51.726,51.7475,51.7046,51.7189,25700.0
2012-08-31 13:25:00,72.25,72.26,72.2,72.21,28700.0,51.726,51.7332,51.6902,51.6974,28700.0
2012-08-31 13:30:00,72.22,72.27,72.21,72.24,28500.0,51.7046,51.7404,51.6974,51.7189,28500.0
2012-08-31 13:35:00,72.25,72.31,72.25,72.27,32500.0,51.726,51.769,51.726,51.7404,32500.0
2012-08-31 13:40:00,72.27,72.29,72.23,72.23,13500.0,51.7404,51.7547,51.7117,51.7117,13500.0
2012-08-31 13:45:00,72.25,72.31,72.23,72.31,18100.0,51.726,51.769,51.7117,51.769,18100.0
2012-08-31 13:50:00,72.3,72.46,72.27,72.44,29600.0,51.7618,51.8764,51.7404,51.8621,29600.0
2012-08-31 13:55:00,72.43,72.46,72.31,72.33,29500.0,51.8549,51.8764,51.769,51.7833,29500.0
2012-08-31 14:00:00,72.32,72.4,72.32,72.36,29700.0,51.7761,51.8334,51.7761,51.8048,29700.0
2012-08-31 14:05:00,72.37,72.5,72.37,72.5,45300.0,51.8119,51.905,51.8119,51.905,45300.0
2012-08-31 14:10:00,72.5,72.54,72.47,72.53,36300.0,51.905,51.9337,51.8835,51.9265,36300.0
2012-08-31 14:15:00,72.54,72.72,72.51,72.72,41800.0,51.9337,52.0625,51.9122,52.0625,41800.0
2012-08-31 14:20:00,72.71,72.73,72.64,72.68,47500.0,52.0554,52.0697,52.0052,52.0339,47500.0
2012-08-31 14:25:00,72.69,72.69,72.57,72.59,65400.0,52.041,52.041,51.9551,51.9695,65400.0
2012-08-31 14:30:00,72.59,72.61,72.57,72.57,59800.0,51.9695,51.9838,51.9551,51.9551,59800.0
2012-08-31 14:35:00,72.57,72.59,72.48,72.48,34000.0,51.9551,51.9695,51.8907,51.8907,34000.0
2012-08-31 14:40:00,72.48,72.48,72.4,72.4,40000.0,51.8907,51.8907,51.8334,51.8334,40000.0
2012-08-31 14:45:00,72.4,72.45,72.39,72.41,55600.0,51.8334,51.8692,51.8263,51.8406,55600.0
2012-08-31 14:50:00,72.41,72.42,72.37,72.37,53100.0,51.8406,51.8477,51.8119,51.8119,53100.0
2012-08-31 14:55:00,72.36,72.4,72.34,72.38,23600.0,51.8048,51.8334,51.7905,51.8191,23600.0
2012-08-31 15:00:00,72.37,72.38,72.26,72.31,49300.0,51.8119,51.8191,51.7332,51.769,49300.0
2012-08-31 15:05:00,72.31,72.39,72.31,72.34,68000.0,51.769,51.8263,51.769,51.7905,68000.0
2012-08-31 15:10:00,72.34,72.4,72.33,72.38,54700.0,51.7905,51.8334,51.7833,51.8191,54700.0
2012-08-31 15:15:00,72.38,72.44,72.37,72.42,61000.0,51.8191,51.8621,51.8119,51.8477,61000.0
2012-08-31 15:20:00,72.42,72.44,72.4,72.4,71100.0,51.8477,51.8621,51.8334,51.8334,71100.0
2012-08-31 15:25:00,72.41,72.44,72.33,72.33,62900.0,51.8406,51.8621,51.7833,51.7833,62900.0
2012-08-31 15:30:00,72.32,72.37,72.25,72.26,80200.0,51.7761,51.8119,51.726,51.7332,80200.0
2012-08-31 15:35:00,72.27,72.37,72.24,72.34,86200.0,51.7404,51.8119,51.7189,51.7905,86200.0
2012-08-31 15:40:00,72.34,72.34,72.19,72.2,77200.0,51.7905,51.7905,51.6831,51.6902,77200.0
2012-08-31 15:45:00,72.2,72.28,72.2,72.28,84700.0,51.6902,51.7475,51.6902,51.7475,84700.0
2012-08-31 15:50:00,72.27,72.49,72.26,72.49,95600.0,51.7404,51.8979,51.7332,51.8979,95600.0
2012-08-31 15:55:00,72.49,72.59,72.38,72.38,390600.0,51.8979,51.9695,51.8191,51.8191,390600.0
2012-09-04 09:30:00,72.12,72.34,71.94,72.18,122200.0,51.633,51.7905,51.5041,51.6759,122200.0
2012-09-04 09:35:00,72.16,72.26,71.87,71.88,46500.0,51.6616,51.7332,51.454,51.4611,46500.0
2012-09-04 09:40:00,71.86,71.91,71.75,71.83,64000.0,51.4468,51.4826,51.3681,51.4253,64000.0
2012-09-04 09:45:00,71.81,72.17,71.8,72.16,75700.0,51.411,51.6688,51.4039,51.6616,75700.0
2012-09-04 09:50:00,72.15,72.18,72.02,72.17,35800.0,51.6544,51.6759,51.5614,51.6688,35800.0
2012-09-04 09:55:00,72.17,72.32,72.04,72.09,69100.0,51.6688,51.7761,51.5757,51.6115,69100.0
2012-09-04 10:00:00,72.08,72.19,71.95,72.16,48400.0,51.6043,51.6831,51.5113,51.6616,48400.0
2012-09-04 10:05:00,72.17,72.23,71.84,71.84,76100.0,51.6688,51.7117,51.4325,51.4325,76100.0
2012-09-04 10:10:00,71.86,71.86,71.66,71.77,69700.0,51.4468,51.4468,51.3036,51.3824,69700.0
2012-09-04 10:15:00,71.77,71.88,71.74,71.88,37100.0,51.3824,51.4611,51.3609,51.4611,37100.0
2012-09-04 10:20:00,71.87,71.96,71.8,71.92,56800.0,51.454,51.5184,51.4039,51.4898,56800.0
2012-09-04 10:25:00,71.91,71.92,71.75,71.75,40200.0,51.4826,51.4898,51.3681,51.3681,40200.0
2012-09-04 10:30:00,71.74,71.76,71.61,71.62,49300.0,51.3609,51.3752,51.2678,51.275,49300.0
2012-09-04 10:35:00,71.63,71.84,71.6,71.83,77700.0,51.2822,51.4325,51.2607,51.4253,77700.0
2012-09-04 10:40:00,71.82,71.82,71.63,71.64,53500.0,51.4182,51.4182,51.2822,51.2893,53500.0
2012-09-04 10:45:00,71.64,71.66,71.56,71.62,44100.0,51.2893,51.3036,51.232,51.275,44100.0
2012-09-04 10:50:00,71.63,71.67,71.56,71.56,60000.0,51.2822,51.3108,51.232,51.232,60000.0
2012-09-04 10:55:00,71.56,71.61,71.46,71.57,82800.0,51.232,51.2678,51.1604,51.2392,82800.0
2012-09-04 11:00:00,71.58,71.58,71.48,71.55,47000.0,51.2464,51.2464,51.1748,51.2249,47000.0
2012-09-04 11:05:00,71.55,71.56,71.4,71.43,99100.0,51.2249,51.232,51.1175,51.139,99100.0
2012-09-04 11:10:00,71.43,71.49,71.4,71.45,62900.0,51.139,51.1819,51.1175,51.1533,62900.0
2012-09-04 11:15:00,71.43,71.5,71.4,71.48,79600.0,51.139,51.1891,51.1175,51.1748,79600.0
2012-09-04 11:20:00,71.5,71.51,71.46,71.49,41900.0,51.1891,51.1962,51.1604,51.1819,41900.0
2012-09-04 11:25:00,71.49,71.51,71.45,71.48,40800.0,51.1819,51.1962,51.1533,51.1748,40800.0
2012-09-04 11:30:00,71.5,71.56,71.45,71.47,53600.0,51.1891,51.232,51.1533,51.1676,53600.0
2012-09-04 11:35:00,71.47,71.58,71.47,71.58,37600.0,51.1676,51.2464,51.1676,51.2464,37600.0
2012-09-04 11:40:00,71.58,71.58,71.53,71.54,31500.0,51.2464,51.2464,51.2106,51.2177,31500.0
2012-09-04 11:45:00,71.54,71.58,71.5,71.5,47300.0,51.2177,51.2464,51.1891,51.1891,47300.0
2012-09-04 11:50:00,71.5,71.51,71.43,71.47,26000.0,51.1891,51.1962,51.139,51.1676,26000.0
2012-09-04 11:55:00,71.47,71.49,71.43,71.45,44600.0,51.1676,51.1819,51.139,51.1533,44600.0
2012-09-04 12:00:00,71.44,71.45,71.3,71.32,60700.0,51.1461,51.1533,51.0459,51.0602,60700.0
2012-09-04 12:05:00,71.34,71.35,71.26,71.31,71100.0,51.0745,51.0817,51.0173,51.0531,71100.0
2012-09-04 12:10:00,71.31,71.34,71.27,71.29,85500.0,51.0531,51.0745,51.0244,51.0387,85500.0
2012-09-04 12:15:00,71.29,71.29,70.93,70.95,221500.0,51.0387,51.0387,50.781,50.7953,221500.0
2012-09-04 12:20:00,70.95,71.06,70.87,70.99,183900.0,50.7953,50.8741,50.738,50.824,183900.0
2012-09-04 12:25:00,71.01,71.01,70.84,70.89,85200.0,50.8383,50.8383,50.7166,50.7524,85200.0
2012-09-04 12:30:00,70.9,70.93,70.77,70.8,78100.0,50.7595,50.781,50.6665,50.6879,78100.0
2012-09-04 12:35:00,70.81,70.88,70.72,70.87,73500.0,50.6951,50.7452,50.6307,50.738,73500.0
2012-09-04 12:40:00,70.87,71.0,70.87,70.95,43500.0,50.738,50.8311,50.738,50.7953,43500.0
2012-09-04 12:45:00,70.95,71.0,70.74,70.77,70900.0,50.7953,50.8311,50.645,50.6665,70900.0
2012-09-04 12:50:00,70.76,70.84,70.72,70.83,65500.0,50.6593,50.7166,50.6307,50.7094,65500.0
2012-09-04 12:55:00,70.83,70.95,70.76,70.92,73100.0,50.7094,50.7953,50.6593,50.7738,73100.0
2012-09-04 13:00:00,70.93,71.01,70.89,70.99,61700.0,50.781,50.8383,50.7524,50.824,61700.0
2012-09-04 13:05:00,71.0,71.02,70.94,71.0,69900.0,50.8311,50.8454,50.7882,50.8311,69900.0
2012-09-04 13:10:00,71.01,71.12,70.99,71.11,69100.0,50.8383,50.917,50.824,50.9099,69100.0
2012-09-04 13:15:00,71.1,71.12,71.02,71.04,32300.0,50.9027,50.917,50.8454,50.8598,32300.0
2012-09-04 13:20:00,71.03,71.11,71.03,71.09,35500.0,50.8526,50.9099,50.8526,50.8956,35500.0
2012-09-04 13:25:00,71.1,71.13,71.07,71.12,64000.0,50.9027,50.9242,50.8812,50.917,64000.0
2012-09-04 13:30:00,71.13,71.2,71.08,71.11,64400.0,50.9242,50.9743,50.8884,50.9099,64400.0
2012-09-04 13:35:00,71.1,71.19,71.1,71.17,38900.0,50.9027,50.9671,50.9027,50.9528,38900.0
2012-09-04 13:40:00,71.18,71.18,71.08,71.09,37700.0,50.96,50.96,50.8884,50.8956,37700.0
2012-09-04 13:45:00,71.1,71.11,71.02,71.04,44800.0,50.9027,50.9099,50.8454,50.8598,44800.0
2012-09-04 13:50:00,71.05,71.06,70.99,71.05,41500.0,50.8669,50.8741,50.824,50.8669,41500.0
2012-09-04 13:55:00,71.05,71.08,71.03,71.03,38100.0,50.8669,50.8884,50.8526,50.8526,38100.0
2012-09-04 14:00:00,71.04,71.08,70.99,71.03,48600.0,50.8598,50.8884,50.824,50.8526,48600.0
2012-09-04 14:05:00,71.05,71.21,71.03,71.14,92500.0,50.8669,50.9815,50.8526,50.9314,92500.0
2012-09-04 14:10:00,71.14,71.18,71.09,71.13,69800.0,50.9314,50.96,50.8956,50.9242,69800.0
2012-09-04 14:15:00,71.12,71.15,71.06,71.12,77100.0,50.917,50.9385,50.8741,50.917,77100.0
2012-09-04 14:20:00,71.15,71.21,71.1,71.1,65100.0,50.9385,50.9815,50.9027,50.9027,65100.0
2012-09-04 14:25:00,71.11,71.23,71.08,71.18,97900.0,50.9099,50.9958,50.8884,50.96,97900.0
2012-09-04 14:30:00,71.2,71.34,71.2,71.33,65900.0,50.9743,51.0745,50.9743,51.0674,65900.0
2012-09-04 14:35:00,71.34,71.63,71.34,71.48,139800.0,51.0745,51.2822,51.0745,51.1748,139800.0
2012-09-04 14:40:00,71.45,71.58,71.45,71.56,49900.0,51.1533,51.2464,51.1533,51.232,49900.0
2012-09-04 14:45:00,71.56,71.6,71.55,71.59,43400.0,51.232,51.2607,51.2249,51.2535,43400.0
2012-09-04 14:50:00,71.6,71.62,71.54,71.54,44400.0,51.2607,51.275,51.2177,51.2177,44400.0
2012-09-04 14:55:00,71.53,71.54,71.48,71.49,55600.0,51.2106,51.2177,51.1748,51.1819,55600.0
2012-09-04 15:00:00,71.49,71.53,71.47,71.53,109000.0,51.1819,51.2106,51.1676,51.2106,109000.0
2012-09-04 15:05:00,71.52,71.67,71.52,71.67,74100.0,51.2034,51.3108,51.2034,51.3108,74100.0
2012-09-04 15:10:00,71.66,71.74,71.66,71.68,78100.0,51.3036,51.3609,51.3036,51.318,78100.0
2012-09-04 15:15:00,71.67,71.7,71.61,71.64,79700.0,51.3108,51.3323,51.2678,51.2893,79700.0
2012-09-04 15:20:00,71.63,71.7,71.63,71.67,68500.0,51.2822,51.3323,51.2822,51.3108,68500.0
2012-09-04 15:25:00,71.65,71.65,71.52,71.64,111100.0,51.2965,51.2965,51.2034,51.2893,111100.0
2012-09-04 15:30:00,71.64,71.67,71.58,71.65,138600.0,51.2893,51.3108,51.2464,51.2965,138600.0
2012-09-04 15:35:00,71.65,71.67,71.43,71.44,125400.0,51.2965,51.3108,51.139,51.1461,125400.0
2012-09-04 15:40:00,71.43,71.52,71.4,71.41,120100.0,51.139,51.2034,51.1175,51.1247,120100.0
2012-09-04 15:45:00,71.4,71.47,71.34,71.46,187100.0,51.1175,51.1676,51.0745,51.1604,187100.0
2012-09-04 15:50:00,71.46,71.48,71.43,71.45,204900.0,51.1604,51.1748,51.139,51.1533,204900.0
2012-09-04 15:55:00,71.44,71.48,71.31,71.42,559100.0,51.1461,51.1748,51.0531,51.1318,559100.0
2012-09-05 09:30:00,71.32,72.0,71.32,71.8,144800.0,51.0602,51.5471,51.0602,51.4039,144800.0
2012-09-05 09:35:00,71.81,71.82,71.59,71.64,63200.0,51.411,51.4182,51.2535,51.2893,63200.0
2012-09-05 09:40:00,71.6,71.65,71.28,71.35,55600.0,51.2607,51.2965,51.0316,51.0817,55600.0
2012-09-05 09:45:00,71.34,71.48,71.19,71.45,67800.0,51.0745,51.1748,50.9671,51.1533,67800.0
2012-09-05 09:50:00,71.46,71.75,71.43,71.73,99100.0,51.1604,51.3681,51.139,51.3537,99100.0
2012-09-05 09:55:00,71.73,72.0,71.72,71.78,96200.0,51.3537,51.5471,51.3466,51.3895,96200.0
2012-09-05 10:00:00,71.78,71.98,71.73,71.79,79600.0,51.3895,51.5327,51.3537,51.3967,79600.0
2012-09-05 10:05:00,71.78,71.9,71.74,71.81,59900.0,51.3895,51.4755,51.3609,51.411,59900.0
2012-09-05 10:10:00,71.81,72.1,71.74,71.86,141500.0,51.411,51.6186,51.3609,51.4468,141500.0
2012-09-05 10:15:00,71.88,71.89,71.65,71.65,59800.0,51.4611,51.4683,51.2965,51.2965,59800.0
2012-09-05 10:20:00,71.67,71.72,71.51,71.58,77500.0,51.3108,51.3466,51.1962,51.2464,77500.0
2012-09-05 10:25:00,71.59,71.63,71.48,71.55,81500.0,51.2535,51.2822,51.1748,51.2249,81500.0
2012-09-05 10:30:00,71.57,71.64,71.39,71.42,95200.0,51.2392,51.2893,51.1103,51.1318,95200.0
2012-09-05 10:35:00,71.42,71.42,71.26,71.26,238100.0,51.1318,51.1318,51.0173,51.0173,238100.0
2012-09-05 10:40:00,71.26,71.36,71.25,71.33,124000.0,51.0173,51.0889,51.0101,51.0674,124000.0
2012-09-05 10:45:00,71.33,71.34,71.22,71.25,76900.0,51.0674,51.0745,50.9886,51.0101,76900.0
2012-09-05 10:50:00,71.25,71.34,71.22,71.29,69600.0,51.0101,51.0745,50.9886,51.0387,69600.0
2012-09-05 10:55:00,71.29,71.36,71.17,71.18,97100.0,51.0387,51.0889,50.9528,50.96,97100.0
2012-09-05 11:00:00,71.18,71.18,71.03,71.08,184500.0,50.96,50.96,50.8526,50.8884,184500.0
2012-09-05 11:05:00,71.08,71.1,71.04,71.04,56200.0,50.8884,50.9027,50.8598,50.8598,56200.0
2012-09-05 11:10:00,71.04,71.18,71.04,71.18,71600.0,50.8598,50.96,50.8598,50.96,71600.0
2012-09-05 11:15:00,71.17,71.21,71.11,71.16,63700.0,50.9528,50.9815,50.9099,50.9457,63700.0
2012-09-05 11:20:00,71.17,71.17,71.07,71.08,88800.0,50.9528,50.9528,50.8812,50.8884,88800.0
2012-09-05 11:25:00,71.08,71.16,71.04,71.15,93100.0,50.8884,50.9457,50.8598,50.9385,93100.0
2012-09-05 11:30:00,71.14,71.23,71.13,71.2,60200.0,50.9314,50.9958,50.9242,50.9743,60200.0
2012-09-05 11:35:00,71.21,71.31,71.2,71.26,78700.0,50.9815,51.0531,50.9743,51.0173,78700.0
2012-09-05 11:40:00,71.27,71.34,71.27,71.3,27400.0,51.0244,51.0745,51.0244,51.0459,27400.0
2012-09-05 11:45:00,71.32,71.33,71.22,71.27,54400.0,51.0602,51.0674,50.9886,51.0244,54400.0
2012-09-05 11:50:00,71.27,71.29,71.13,71.14,57800.0,51.0244,51.0387,50.9242,50.9314,57800.0
2012-09-05 11:55:00,71.14,71.15,71.04,71.06,60400.0,50.9314,50.9385,50.8598,50.8741,60400.0
2012-09-05 12:00:00,71.06,71.06,70.95,70.97,80500.0,50.8741,50.8741,50.7953,50.8096,80500.0
2012-09-05 12:05:00,70.97,71.0,70.94,71.0,50300.0,50.8096,50.8311,50.7882,50.8311,50300.0
2012-09-05 12:10:00,71.01,71.01,70.93,71.0,66000.0,50.8383,50.8383,50.781,50.8311,66000.0
2012-09-05 12:15:00,71.0,71.0,70.83,70.88,78500.0,50.8311,50.8311,50.7094,50.7452,78500.0
2012-09-05 12:20:00,70.88,70.9,70.83,70.89,61900.0,50.7452,50.7595,50.7094,50.7524,61900.0
2012-09-05 12:25:00,70.89,71.01,70.89,71.01,40600.0,50.7524,50.8383,50.7524,50.8383,40600.0
2012-09-05 12:30:00,71.0,71.01,70.98,71.0,35800.0,50.8311,50.8383,50.8168,50.8311,35800.0
2012-09-05 12:35:00,71.0,71.0,70.95,70.96,71400.0,50.8311,50.8311,50.7953,50.8025,71400.0
2012-09-05 12:40:00,70.97,70.98,70.95,70.97,36300.0,50.8096,50.8168,50.7953,50.8096,36300.0
2012-09-05 12:45:00,70.97,71.0,70.93,70.94,45600.0,50.8096,50.8311,50.781,50.7882,45600.0
2012-09-05 12:50:00,70.95,70.96,70.91,70.93,46100.0,50.7953,50.8025,50.7667,50.781,46100.0
2012-09-05 12:55:00,70.93,70.94,70.81,70.82,76100.0,50.781,50.7882,50.6951,50.7023,76100.0
2012-09-05 13:00:00,70.82,70.92,70.79,70.92,86400.0,50.7023,50.7738,50.6808,50.7738,86400.0
2012-09-05 13:05:00,70.92,70.93,70.88,70.91,40900.0,50.7738,50.781,50.7452,50.7667,40900.0
2012-09-05 13:10:00,70.91,71.0,70.89,70.99,18000.0,50.7667,50.8311,50.7524,50.824,18000.0
2012-09-05 13:15:00,71.0,71.03,71.0,71.02,17300.0,50.8311,50.8526,50.8311,50.8454,17300.0
2012-09-05 13:20:00,71.02,71.02,70.99,71.02,26500.0,50.8454,50.8454,50.824,50.8454,26500.0
2012-09-05 13:25:00,71.02,71.1,71.01,71.07,32700.0,50.8454,50.9027,50.8383,50.8812,32700.0
2012-09-05 13:30:00,71.07,71.07,70.95,70.97,59800.0,50.8812,50.8812,50.7953,50.8096,59800.0
2012-09-05 13:35:00,70.97,70.99,70.95,70.97,30300.0,50.8096,50.824,50.7953,50.8096,30300.0
2012-09-05 13:40:00,70.97,70.98,70.89,70.89,45100.0,50.8096,50.8168,50.7524,50.7524,45100.0
2012-09-05 13:45:00,70.89,70.89,70.74,70.75,115400.0,50.7524,50.7524,50.645,50.6521,115400.0
2012-09-05 13:50:00,70.75,70.77,70.68,70.7,96000.0,50.6521,50.6665,50.602,50.6163,96000.0
2012-09-05 13:55:00,70.7,70.93,70.67,70.92,47500.0,50.6163,50.781,50.5949,50.7738,47500.0
2012-09-05 14:00:00,70.92,70.95,70.88,70.89,65700.0,50.7738,50.7953,50.7452,50.7524,65700.0
2012-09-05 14:05:00,70.89,70.9,70.87,70.9,32300.0,50.7524,50.7595,50.738,50.7595,32300.0
2012-09-05 14:10:00,70.9,70.9,70.84,70.89,32400.0,50.7595,50.7595,50.7166,50.7524,32400.0
2012-09-05 14:15:00,70.88,70.93,70.87,70.91,47500.0,50.7452,50.781,50.738,50.7667,47500.0
2012-09-05 14:20:00,70.91,70.95,70.91,70.93,46300.0,50.7667,50.7953,50.7667,50.781,46300.0
2012-09-05 14:25:00,70.94,71.0,70.94,70.99,45200.0,50.7882,50.8311,50.7882,50.824,45200.0
2012-09-05 14:30:00,71.0,71.01,70.97,71.01,55400.0,50.8311,50.8383,50.8096,50.8383,55400.0
2012-09-05 14:35:00,71.01,71.17,71.0,71.13,66300.0,50.8383,50.9528,50.8311,50.9242,66300.0
2012-09-05 14:40:00,71.13,71.17,71.05,71.12,53600.0,50.9242,50.9528,50.8669,50.917,53600.0
2012-09-05 14:45:00,71.11,71.2,71.11,71.17,62600.0,50.9099,50.9743,50.9099,50.9528,62600.0
2012-09-05 14:50:00,71.17,71.2,71.17,71.2,28400.0,50.9528,50.9743,50.9528,50.9743,28400.0
2012-09-05 14:55:00,71.2,71.25,71.19,71.24,41300.0,50.9743,51.0101,50.9671,51.0029,41300.0
2012-09-05 15:00:00,71.25,71.25,71.18,71.18,46300.0,51.0101,51.0101,50.96,50.96,46300.0
2012-09-05 15:05:00,71.18,71.24,71.1,71.24,57000.0,50.96,51.0029,50.9027,51.0029,57000.0
2012-09-05 15:10:00,71.24,71.27,71.2,71.22,39700.0,51.0029,51.0244,50.9743,50.9886,39700.0
2012-09-05 15:15:00,71.21,71.24,71.16,71.24,62800.0,50.9815,51.0029,50.9457,51.0029,62800.0
2012-09-05 15:20:00,71.23,71.29,71.23,71.25,55100.0,50.9958,51.0387,50.9958,51.0101,55100.0
2012-09-05 15:25:00,71.25,71.33,71.25,71.31,57700.0,51.0101,51.0674,51.0101,51.0531,57700.0
2012-09-05 15:30:00,71.31,71.36,71.28,71.34,94600.0,51.0531,51.0889,51.0316,51.0745,94600.0
2012-09-05 15:35:00,71.34,71.34,71.23,71.25,78400.0,51.0745,51.0745,50.9958,51.0101,78400.0
2012-09-05 15:40:00,71.26,71.31,71.26,71.3,68600.0,51.0173,51.0531,51.0173,51.0459,68600.0
2012-09-05 15:45:00,71.3,71.3,71.16,71.2,124200.0,51.0459,51.0459,50.9457,50.9743,124200.0
2012-09-05 15:50:00,71.21,71.21,71.15,71.16,108600.0,50.9815,50.9815,50.9385,50.9457,108600.0
2012-09-05 15:55:00,71.16,71.24,71.15,71.24,295800.0,50.9457,51.0029,50.9385,51.0029,295800.0
2012-09-06 09:30:00,71.87,72.44,71.86,72.24,141100.0,51.454,51.8621,51.4468,51.7189,141100.0
2012-09-06 09:35:00,72.3,72.67,72.25,72.66,89100.0,51.7618,52.0267,51.726,52.0196,89100.0
2012-09-06 09:40:00,72.67,72.75,72.47,72.55,98400.0,52.0267,52.084,51.8835,51.9408,98400.0
2012-09-06 09:45:00,72.51,72.54,72.26,72.36,79500.0,51.9122,51.9337,51.7332,51.8048,79500.0
2012-09-06 09:50:00,72.35,72.55,72.32,72.53,61400.0,51.7976,51.9408,51.7761,51.9265,61400.0
2012-09-06 09:55:00,72.5,72.6,72.46,72.58,62300.0,51.905,51.9766,51.8764,51.9623,62300.0
2012-09-06 10:00:00,72.58,72.88,72.58,72.87,123700.0,51.9623,52.1771,51.9623,52.1699,123700.0
2012-09-06 10:05:00,72.86,72.89,72.61,72.79,109000.0,52.1628,52.1842,51.9838,52.1126,109000.0
2012-09-06 10:10:00,72.78,72.86,72.7,72.84,73900.0,52.1055,52.1628,52.0482,52.1484,73900.0
2012-09-06 10:15:00,72.84,72.86,72.73,72.81,112500.0,52.1484,52.1628,52.0697,52.127,112500.0
2012-09-06 10:20:00,72.8,72.83,72.74,72.79,95000.0,52.1198,52.1413,52.0768,52.1126,95000.0
2012-09-06 10:25:00,72.8,72.9,72.75,72.9,81500.0,52.1198,52.1914,52.084,52.1914,81500.0
2012-09-06 10:30:00,72.91,73.08,72.9,73.08,84600.0,52.1985,52.3203,52.1914,52.3203,84600.0
2012-09-06 10:35:00,73.08,73.28,73.08,73.23,93200.0,52.3203,52.4634,52.3203,52.4276,93200.0
2012-09-06 10:40:00,73.24,73.3,73.24,73.24,75300.0,52.4348,52.4778,52.4348,52.4348,75300.0
2012-09-06 10:45:00,73.25,73.3,73.21,73.25,67600.0,52.442,52.4778,52.4133,52.442,67600.0
2012-09-06 10:50:00,73.26,73.27,73.18,73.23,72300.0,52.4491,52.4563,52.3919,52.4276,72300.0
2012-09-06 10:55:00,73.24,73.28,73.17,73.26,98400.0,52.4348,52.4634,52.3847,52.4491,98400.0
2012-09-06 11:00:00,73.27,73.28,73.2,73.26,79600.0,52.4563,52.4634,52.4062,52.4491,79600.0
2012-09-06 11:05:00,73.24,73.28,73.18,73.26,57400.0,52.4348,52.4634,52.3919,52.4491,57400.0
2012-09-06 11:10:00,73.26,73.31,73.23,73.27,47100.0,52.4491,52.4849,52.4276,52.4563,47100.0
2012-09-06 11:15:00,73.26,73.3,73.07,73.07,46200.0,52.4491,52.4778,52.3131,52.3131,46200.0
2012-09-06 11:20:00,73.06,73.15,73.04,73.09,65500.0,52.3059,52.3704,52.2916,52.3274,65500.0
2012-09-06 11:25:00,73.1,73.21,73.07,73.21,58400.0,52.3346,52.4133,52.3131,52.4133,58400.0
2012-09-06 11:30:00,73.21,73.44,73.21,73.4,113000.0,52.4133,52.578,52.4133,52.5494,113000.0
2012-09-06 11:35:00,73.41,73.43,73.35,73.42,59100.0,52.5565,52.5708,52.5136,52.5637,59100.0
2012-09-06 11:40:00,73.41,73.42,73.31,73.39,49700.0,52.5565,52.5637,52.4849,52.5422,49700.0
2012-09-06 11:45:00,73.4,73.5,73.38,73.44,51800.0,52.5494,52.6209,52.535,52.578,51800.0
2012-09-06 11:50:00,73.43,73.47,73.39,73.39,66400.0,52.5708,52.5995,52.5422,52.5422,66400.0
2012-09-06 11:55:00,73.38,73.47,73.38,73.41,75200.0,52.535,52.5995,52.535,52.5565,75200.0
2012-09-06 12:00:00,73.4,73.48,73.38,73.45,60300.0,52.5494,52.6066,52.535,52.5852,60300.0
2012-09-06 12:05:00,73.45,73.54,73.43,73.53,51600.0,52.5852,52.6496,52.5708,52.6424,51600.0
2012-09-06 12:10:00,73.52,73.57,73.5,73.55,40800.0,52.6353,52.6711,52.6209,52.6567,40800.0
2012-09-06 12:15:00,73.55,73.59,73.5,73.5,53100.0,52.6567,52.6854,52.6209,52.6209,53100.0
2012-09-06 12:20:00,73.5,73.52,73.46,73.48,52800.0,52.6209,52.6353,52.5923,52.6066,52800.0
2012-09-06 12:25:00,73.47,73.57,73.45,73.56,75500.0,52.5995,52.6711,52.5852,52.6639,75500.0
2012-09-06 12:30:00,73.56,73.59,73.55,73.57,51300.0,52.6639,52.6854,52.6567,52.6711,51300.0
2012-09-06 12:35:00,73.57,73.63,73.57,73.63,86000.0,52.6711,52.714,52.6711,52.714,86000.0
2012-09-06 12:40:00,73.62,73.63,73.49,73.5,89000.0,52.7069,52.714,52.6138,52.6209,89000.0
2012-09-06 12:45:00,73.5,73.52,73.48,73.52,51900.0,52.6209,52.6353,52.6066,52.6353,51900.0
2012-09-06 12:50:00,73.51,73.55,73.49,73.49,49300.0,52.6281,52.6567,52.6138,52.6138,49300.0
2012-09-06 12:55:00,73.49,73.56,73.49,73.55,116000.0,52.6138,52.6639,52.6138,52.6567,116000.0
2012-09-06 13:00:00,73.54,73.56,73.51,73.53,37900.0,52.6496,52.6639,52.6281,52.6424,37900.0
2012-09-06 13:05:00,73.54,73.55,73.51,73.51,52400.0,52.6496,52.6567,52.6281,52.6281,52400.0
2012-09-06 13:10:00,73.5,73.52,73.45,73.51,40500.0,52.6209,52.6353,52.5852,52.6281,40500.0
2012-09-06 13:15:00,73.51,73.52,73.43,73.44,25900.0,52.6281,52.6353,52.5708,52.578,25900.0
2012-09-06 13:20:00,73.43,73.45,73.41,73.45,28300.0,52.5708,52.5852,52.5565,52.5852,28300.0
2012-09-06 13:25:00,73.44,73.47,73.42,73.46,32100.0,52.578,52.5995,52.5637,52.5923,32100.0
2012-09-06 13:30:00,73.47,73.47,73.42,73.42,37700.0,52.5995,52.5995,52.5637,52.5637,37700.0
2012-09-06 13:35:00,73.41,73.47,73.41,73.41,55600.0,52.5565,52.5995,52.5565,52.5565,55600.0
2012-09-06 13:40:00,73.42,73.42,73.39,73.4,29800.0,52.5637,52.5637,52.5422,52.5494,29800.0
2012-09-06 13:45:00,73.4,73.4,73.33,73.34,45000.0,52.5494,52.5494,52.4992,52.5064,45000.0
2012-09-06 13:50:00,73.34,73.36,73.32,73.32,28500.0,52.5064,52.5207,52.4921,52.4921,28500.0
2012-09-06 13:55:00,73.33,73.36,73.2,73.33,56200.0,52.4992,52.5207,52.4062,52.4992,56200.0
2012-09-06 14:00:00,73.32,73.35,73.31,73.34,37300.0,52.4921,52.5136,52.4849,52.5064,37300.0
2012-09-06 14:05:00,73.34,73.34,73.19,73.2,63700.0,52.5064,52.5064,52.399,52.4062,63700.0
2012-09-06 14:10:00,73.2,73.2,73.16,73.17,37500.0,52.4062,52.4062,52.3775,52.3847,37500.0
2012-09-06 14:15:00,73.17,73.19,73.11,73.11,75100.0,52.3847,52.399,52.3417,52.3417,75100.0
2012-09-06 14:20:00,73.11,73.12,73.04,73.04,38800.0,52.3417,52.3489,52.2916,52.2916,38800.0
2012-09-06 14:25:00,73.04,73.05,72.98,72.99,54100.0,52.2916,52.2988,52.2487,52.2558,54100.0
2012-09-06 14:30:00,72.99,73.01,72.96,72.98,56400.0,52.2558,52.2701,52.2343,52.2487,56400.0
2012-09-06 14:35:00,72.99,73.03,72.92,72.95,96900.0,52.2558,52.2845,52.2057,52.2272,96900.0
2012-09-06 14:40:00,72.94,73.01,72.92,73.0,92200.0,52.22,52.2701,52.2057,52.263,92200.0
2012-09-06 14:45:00,72.99,73.0,72.96,73.0,68000.0,52.2558,52.263,52.2343,52.263,68000.0
2012-09-06 14:50:00,72.99,73.0,72.93,72.98,65900.0,52.2558,52.263,52.2129,52.2487,65900.0
2012-09-06 14:55:00,72.98,73.01,72.9,72.9,69600.0,52.2487,52.2701,52.1914,52.1914,69600.0
2012-09-06 15:00:00,72.9,72.9,72.76,72.76,99500.0,52.1914,52.1914,52.0912,52.0912,99500.0
2012-09-06 15:05:00,72.77,72.79,72.59,72.6,91100.0,52.0983,52.1126,51.9695,51.9766,91100.0
2012-09-06 15:10:00,72.61,72.65,72.37,72.4,138500.0,51.9838,52.0124,51.8119,51.8334,138500.0
2012-09-06 15:15:00,72.4,72.47,72.31,72.32,86200.0,51.8334,51.8835,51.769,51.7761,86200.0
2012-09-06 15:20:00,72.33,72.33,72.25,72.28,274000.0,51.7833,51.7833,51.726,51.7475,274000.0
2012-09-06 15:25:00,72.28,72.32,72.21,72.22,197400.0,51.7475,51.7761,51.6974,51.7046,197400.0
2012-09-06 15:30:00,72.22,72.35,72.21,72.23,530000.0,51.7046,51.7976,51.6974,51.7117,530000.0
2012-09-06 15:35:00,72.24,72.36,72.23,72.3,236200.0,51.7189,51.8048,51.7117,51.7618,236200.0
2012-09-06 15:40:00,72.29,72.35,72.29,72.34,152300.0,51.7547,51.7976,51.7547,51.7905,152300.0
2012-09-06 15:45:00,72.35,72.5,72.34,72.49,131700.0,51.7976,51.905,51.7905,51.8979,131700.0
2012-09-06 15:50:00,72.49,72.56,72.44,72.5,183700.0,51.8979,51.948,51.8621,51.905,183700.0
2012-09-06 15:55:00,72.5,72.52,72.44,72.47,370600.0,51.905,51.9193,51.8621,51.8835,370600.0
2012-09-07 09:30:00,72.68,72.95,72.58,72.76,172000.0,52.0339,52.2272,51.9623,52.0912,172000.0
2012-09-07 09:35:00,72.77,73.47,72.76,73.45,200700.0,52.0983,52.5995,52.0912,52.5852,200700.0
2012-09-07 09:40:00,73.43,73.54,73.28,73.51,89400.0,52.5708,52.6496,52.4634,52.6281,89400.0
2012-09-07 09:45:00,73.51,73.51,73.12,73.16,65800.0,52.6281,52.6281,52.3489,52.3775,65800.0
2012-09-07 09:50:00,73.15,73.15,72.76,72.91,103000.0,52.3704,52.3704,52.0912,52.1985,103000.0
2012-09-07 09:55:00,72.9,72.92,72.77,72.86,67600.0,52.1914,52.2057,52.0983,52.1628,67600.0
2012-09-07 10:00:00,72.88,73.1,72.88,73.07,132700.0,52.1771,52.3346,52.1771,52.3131,132700.0
2012-09-07 10:05:00,73.08,73.34,73.08,73.33,51600.0,52.3203,52.5064,52.3203,52.4992,51600.0
2012-09-07 10:10:00,73.33,73.34,73.15,73.27,189900.0,52.4992,52.5064,52.3704,52.4563,189900.0
2012-09-07 10:15:00,73.27,73.44,73.25,73.44,80600.0,52.4563,52.578,52.442,52.578,80600.0
2012-09-07 10:20:00,73.41,73.6,73.4,73.59,89400.0,52.5565,52.6925,52.5494,52.6854,89400.0
2012-09-07 10:25:00,73.6,73.63,73.55,73.58,46400.0,52.6925,52.714,52.6567,52.6782,46400.0
2012-09-07 10:30:00,73.59,73.59,73.37,73.44,63600.0,52.6854,52.6854,52.5279,52.578,63600.0
2012-09-07 10:35:00,73.42,73.45,73.32,73.34,37500.0,52.5637,52.5852,52.4921,52.5064,37500.0
2012-09-07 10:40:00,73.34,73.47,73.34,73.39,44300.0,52.5064,52.5995,52.5064,52.5422,44300.0
2012-09-07 10:45:00,73.4,73.43,73.37,73.37,53200.0,52.5494,52.5708,52.5279,52.5279,53200.0
2012-09-07 10:50:00,73.38,73.52,73.36,73.52,48200.0,52.535,52.6353,52.5207,52.6353,48200.0
2012-09-07 10:55:00,73.52,73.64,73.51,73.59,101200.0,52.6353,52.7212,52.6281,52.6854,101200.0
2012-09-07 11:00:00,73.58,73.58,73.47,73.54,64600.0,52.6782,52.6782,52.5995,52.6496,64600.0
2012-09-07 11:05:00,73.54,73.54,73.4,73.43,39100.0,52.6496,52.6496,52.5494,52.5708,39100.0
2012-09-07 11:10:00,73.43,73.5,73.37,73.45,50100.0,52.5708,52.6209,52.5279,52.5852,50100.0
2012-09-07 11:15:00,73.45,73.45,73.22,73.24,51700.0,52.5852,52.5852,52.4205,52.4348,51700.0
2012-09-07 11:20:00,73.26,73.27,73.13,73.13,92800.0,52.4491,52.4563,52.3561,52.3561,92800.0
2012-09-07 11:25:00,73.14,73.31,73.12,73.26,67900.0,52.3632,52.4849,52.3489,52.4491,67900.0
2012-09-07 11:30:00,73.29,73.37,73.21,73.23,36100.0,52.4706,52.5279,52.4133,52.4276,36100.0
2012-09-07 11:35:00,73.23,73.25,73.13,73.15,45500.0,52.4276,52.442,52.3561,52.3704,45500.0
2012-09-07 11:40:00,73.16,73.27,73.15,73.26,40600.0,52.3775,52.4563,52.3704,52.4491,40600.0
2012-09-07 11:45:00,73.26,73.31,73.26,73.3,54800.0,52.4491,52.4849,52.4491,52.4778,54800.0
2012-09-07 11:50:00,73.3,73.33,73.26,73.33,76200.0,52.4778,52.4992,52.4491,52.4992,76200.0
2012-09-07 11:55:00,73.32,73.6,73.29,73.56,80600.0,52.4921,52.6925,52.4706,52.6639,80600.0
2012-09-07 12:00:00,73.58,73.6,73.54,73.57,31800.0,52.6782,52.6925,52.6496,52.6711,31800.0
2012-09-07 12:05:00,73.57,73.6,73.54,73.6,46400.0,52.6711,52.6925,52.6496,52.6925,46400.0
2012-09-07 12:10:00,73.6,73.61,73.46,73.46,39300.0,52.6925,52.6997,52.5923,52.5923,39300.0
2012-09-07 12:15:00,73.46,73.48,73.37,73.45,24400.0,52.5923,52.6066,52.5279,52.5852,24400.0
2012-09-07 12:20:00,73.45,73.47,73.4,73.43,20200.0,52.5852,52.5995,52.5494,52.5708,20200.0
2012-09-07 12:25:00,73.44,73.47,73.33,73.35,34200.0,52.578,52.5995,52.4992,52.5136,34200.0
2012-09-07 12:30:00,73.35,73.55,73.35,73.51,43500.0,52.5136,52.6567,52.5136,52.6281,43500.0
2012-09-07 12:35:00,73.5,73.51,73.42,73.44,25200.0,52.6209,52.6281,52.5637,52.578,25200.0
2012-09-07 12:40:00,73.44,73.45,73.41,73.43,29000.0,52.578,52.5852,52.5565,52.5708,29000.0
2012-09-07 12:45:00,73.43,73.46,73.4,73.43,43200.0,52.5708,52.5923,52.5494,52.5708,43200.0
2012-09-07 12:50:00,73.44,73.65,73.44,73.56,51300.0,52.578,52.7283,52.578,52.6639,51300.0
2012-09-07 12:55:00,73.56,73.62,73.53,73.56,29600.0,52.6639,52.7069,52.6424,52.6639,29600.0
2012-09-07 13:00:00,73.58,73.59,73.54,73.57,23100.0,52.6782,52.6854,52.6496,52.6711,23100.0
2012-09-07 13:05:00,73.58,73.58,73.51,73.51,22000.0,52.6782,52.6782,52.6281,52.6281,22000.0
2012-09-07 13:10:00,73.51,73.55,73.47,73.48,26000.0,52.6281,52.6567,52.5995,52.6066,26000.0
2012-09-07 13:15:00,73.48,73.49,73.36,73.4,57600.0,52.6066,52.6138,52.5207,52.5494,57600.0
2012-09-07 13:20:00,73.39,73.4,73.33,73.38,38800.0,52.5422,52.5494,52.4992,52.535,38800.0
2012-09-07 13:25:00,73.39,73.39,73.31,73.32,29300.0,52.5422,52.5422,52.4849,52.4921,29300.0
2012-09-07 13:30:00,73.32,73.35,73.27,73.33,37300.0,52.4921,52.5136,52.4563,52.4992,37300.0
2012-09-07 13:35:00,73.34,73.35,73.25,73.28,39600.0,52.5064,52.5136,52.442,52.4634,39600.0
2012-09-07 13:40:00,73.26,73.28,73.14,73.15,38400.0,52.4491,52.4634,52.3632,52.3704,38400.0
2012-09-07 13:45:00,73.16,73.18,73.13,73.14,22400.0,52.3775,52.3919,52.3561,52.3632,22400.0
2012-09-07 13:50:00,73.13,73.26,73.13,73.26,22600.0,52.3561,52.4491,52.3561,52.4491,22600.0
2012-09-07 13:55:00,73.26,73.26,73.13,73.14,56400.0,52.4491,52.4491,52.3561,52.3632,56400.0
2012-09-07 14:00:00,73.15,73.22,73.14,73.2,48400.0,52.3704,52.4205,52.3632,52.4062,48400.0
2012-09-07 14:05:00,73.19,73.24,73.17,73.19,51400.0,52.399,52.4348,52.3847,52.399,51400.0
2012-09-07 14:10:00,73.19,73.22,73.13,73.15,34100.0,52.399,52.4205,52.3561,52.3704,34100.0
2012-09-07 14:15:00,73.16,73.22,73.15,73.21,29600.0,52.3775,52.4205,52.3704,52.4133,29600.0
2012-09-07 14:20:00,73.21,73.21,73.15,73.19,29200.0,52.4133,52.4133,52.3704,52.399,29200.0
2012-09-07 14:25:00,73.2,73.22,73.11,73.15,51400.0,52.4062,52.4205,52.3417,52.3704,51400.0
2012-09-07 14:30:00,73.14,73.2,73.13,73.2,39100.0,52.3632,52.4062,52.3561,52.4062,39100.0
2012-09-07 14:35:00,73.19,73.24,73.15,73.22,55200.0,52.399,52.4348,52.3704,52.4205,55200.0
2012-09-07 14:40:00,73.22,73.23,73.14,73.15,39200.0,52.4205,52.4276,52.3632,52.3704,39200.0
2012-09-07 14:45:00,73.15,73.29,73.15,73.25,34300.0,52.3704,52.4706,52.3704,52.442,34300.0
2012-09-07 14:50:00,73.26,73.28,73.16,73.17,64600.0,52.4491,52.4634,52.3775,52.3847,64600.0
2012-09-07 14:55:00,73.17,73.24,73.17,73.21,24500.0,52.3847,52.4348,52.3847,52.4133,24500.0
2012-09-07 15:00:00,73.2,73.27,73.17,73.27,41500.0,52.4062,52.4563,52.3847,52.4563,41500.0
2012-09-07 15:05:00,73.27,73.29,73.25,73.27,58300.0,52.4563,52.4706,52.442,52.4563,58300.0
2012-09-07 15:10:00,73.27,73.32,73.24,73.28,105700.0,52.4563,52.4921,52.4348,52.4634,105700.0
2012-09-07 15:15:00,73.29,73.3,73.15,73.16,52900.0,52.4706,52.4778,52.3704,52.3775,52900.0
2012-09-07 15:20:00,73.16,73.22,73.15,73.22,48600.0,52.3775,52.4205,52.3704,52.4205,48600.0
2012-09-07 15:25:00,73.23,73.24,73.14,73.15,71100.0,52.4276,52.4348,52.3632,52.3704,71100.0
2012-09-07 15:30:00,73.14,73.22,73.14,73.21,86300.0,52.3632,52.4205,52.3632,52.4133,86300.0
2012-09-07 15:35:00,73.22,73.25,73.2,73.21,50000.0,52.4205,52.442,52.4062,52.4133,50000.0
2012-09-07 15:40:00,73.21,73.23,73.2,73.21,50400.0,52.4133,52.4276,52.4062,52.4133,50400.0
2012-09-07 15:45:00,73.22,73.23,73.19,73.21,157500.0,52.4205,52.4276,52.399,52.4133,157500.0
2012-09-07 15:50:00,73.21,73.26,73.21,73.23,123200.0,52.4133,52.4491,52.4133,52.4276,123200.0
2012-09-07 15:55:00,73.24,73.25,73.15,73.18,402200.0,52.4348,52.442,52.3704,52.3919,402200.0
2012-09-10 09:30:00,73.05,73.6,72.99,73.45,159600.0,52.2988,52.6925,52.2558,52.5852,159600.0
2012-09-10 09:35:00,73.5,73.72,73.41,73.66,90100.0,52.6209,52.7785,52.5565,52.7355,90100.0
2012-09-10 09:40:00,73.66,73.7,73.53,73.55,48800.0,52.7355,52.7641,52.6424,52.6567,48800.0
2012-09-10 09:45:00,73.6,73.67,73.56,73.61,45600.0,52.6925,52.7427,52.6639,52.6997,45600.0
2012-09-10 09:50:00,73.61,73.64,73.54,73.56,41100.0,52.6997,52.7212,52.6496,52.6639,41100.0
2012-09-10 09:55:00,73.57,73.78,73.53,73.7,66000.0,52.6711,52.8214,52.6424,52.7641,66000.0
2012-09-10 10:00:00,73.7,73.8,73.66,73.74,94200.0,52.7641,52.8357,52.7355,52.7928,94200.0
2012-09-10 10:05:00,73.74,73.76,73.67,73.71,66100.0,52.7928,52.8071,52.7427,52.7713,66100.0
2012-09-10 10:10:00,73.71,73.73,73.64,73.7,63600.0,52.7713,52.7856,52.7212,52.7641,63600.0
2012-09-10 10:15:00,73.7,73.78,73.66,73.71,41000.0,52.7641,52.8214,52.7355,52.7713,41000.0
2012-09-10 10:20:00,73.71,73.72,73.53,73.61,60000.0,52.7713,52.7785,52.6424,52.6997,60000.0
2012-09-10 10:25:00,73.61,73.63,73.46,73.52,58300.0,52.6997,52.714,52.5923,52.6353,58300.0
2012-09-10 10:30:00,73.52,73.63,73.52,73.59,49300.0,52.6353,52.714,52.6353,52.6854,49300.0
2012-09-10 10:35:00,73.58,73.62,73.56,73.59,77600.0,52.6782,52.7069,52.6639,52.6854,77600.0
2012-09-10 10:40:00,73.6,73.62,73.46,73.48,105900.0,52.6925,52.7069,52.5923,52.6066,105900.0
2012-09-10 10:45:00,73.47,73.63,73.47,73.61,67800.0,52.5995,52.714,52.5995,52.6997,67800.0
2012-09-10 10:50:00,73.6,73.61,73.52,73.53,35500.0,52.6925,52.6997,52.6353,52.6424,35500.0
2012-09-10 10:55:00,73.53,73.61,73.5,73.5,39900.0,52.6424,52.6997,52.6209,52.6209,39900.0
2012-09-10 11:00:00,73.51,73.6,73.47,73.59,37600.0,52.6281,52.6925,52.5995,52.6854,37600.0
2012-09-10 11:05:00,73.58,73.61,73.52,73.55,70600.0,52.6782,52.6997,52.6353,52.6567,70600.0
2012-09-10 11:10:00,73.54,73.55,73.49,73.55,26500.0,52.6496,52.6567,52.6138,52.6567,26500.0
2012-09-10 11:15:00,73.55,73.59,73.53,73.56,57100.0,52.6567,52.6854,52.6424,52.6639,57100.0
2012-09-10 11:20:00,73.55,73.56,73.45,73.48,32600.0,52.6567,52.6639,52.5852,52.6066,32600.0
2012-09-10 11:25:00,73.48,73.52,73.43,73.49,40600.0,52.6066,52.6353,52.5708,52.6138,40600.0
2012-09-10 11:30:00,73.49,73.59,73.49,73.57,31300.0,52.6138,52.6854,52.6138,52.6711,31300.0
2012-09-10 11:35:00,73.57,73.64,73.52,73.63,53100.0,52.6711,52.7212,52.6353,52.714,53100.0
2012-09-10 11:40:00,73.64,73.64,73.5,73.56,35600.0,52.7212,52.7212,52.6209,52.6639,35600.0
2012-09-10 11:45:00,73.56,73.62,73.55,73.61,36300.0,52.6639,52.7069,52.6567,52.6997,36300.0
2012-09-10 11:50:00,73.61,73.65,73.6,73.64,32000.0,52.6997,52.7283,52.6925,52.7212,32000.0
2012-09-10 11:55:00,73.65,73.69,73.62,73.67,95000.0,52.7283,52.757,52.7069,52.7427,95000.0
2012-09-10 12:00:00,73.67,73.68,73.62,73.64,28000.0,52.7427,52.7498,52.7069,52.7212,28000.0
2012-09-10 12:05:00,73.65,73.65,73.52,73.52,23700.0,52.7283,52.7283,52.6353,52.6353,23700.0
2012-09-10 12:10:00,73.51,73.58,73.49,73.58,17600.0,52.6281,52.6782,52.6138,52.6782,17600.0
2012-09-10 12:15:00,73.58,73.61,73.52,73.52,13500.0,52.6782,52.6997,52.6353,52.6353,13500.0
2012-09-10 12:20:00,73.53,73.53,73.49,73.52,29700.0,52.6424,52.6424,52.6138,52.6353,29700.0
2012-09-10 12:25:00,73.51,73.58,73.49,73.55,48800.0,52.6281,52.6782,52.6138,52.6567,48800.0
2012-09-10 12:30:00,73.56,73.58,73.49,73.52,33400.0,52.6639,52.6782,52.6138,52.6353,33400.0
2012-09-10 12:35:00,73.5,73.63,73.5,73.61,29300.0,52.6209,52.714,52.6209,52.6997,29300.0
2012-09-10 12:40:00,73.61,73.68,73.6,73.66,16100.0,52.6997,52.7498,52.6925,52.7355,16100.0
2012-09-10 12:45:00,73.66,73.67,73.58,73.6,20600.0,52.7355,52.7427,52.6782,52.6925,20600.0
2012-09-10 12:50:00,73.59,73.61,73.55,73.59,17800.0,52.6854,52.6997,52.6567,52.6854,17800.0
2012-09-10 12:55:00,73.59,73.59,73.55,73.56,20400.0,52.6854,52.6854,52.6567,52.6639,20400.0
2012-09-10 13:00:00,73.55,73.63,73.55,73.62,52600.0,52.6567,52.714,52.6567,52.7069,52600.0
2012-09-10 13:05:00,73.62,73.64,73.59,73.63,51100.0,52.7069,52.7212,52.6854,52.714,51100.0
2012-09-10 13:10:00,73.62,73.62,73.54,73.55,58200.0,52.7069,52.7069,52.6496,52.6567,58200.0
2012-09-10 13:15:00,73.55,73.56,73.49,73.5,23000.0,52.6567,52.6639,52.6138,52.6209,23000.0
2012-09-10 13:20:00,73.5,73.51,73.46,73.49,9600.0,52.6209,52.6281,52.5923,52.6138,9600.0
2012-09-10 13:25:00,73.5,73.58,73.5,73.58,11300.0,52.6209,52.6782,52.6209,52.6782,11300.0
2012-09-10 13:30:00,73.58,73.6,73.53,73.57,25200.0,52.6782,52.6925,52.6424,52.6711,25200.0
2012-09-10 13:35:00,73.58,73.6,73.51,73.52,120400.0,52.6782,52.6925,52.6281,52.6353,120400.0
2012-09-10 13:40:00,73.52,73.52,73.38,73.4,36600.0,52.6353,52.6353,52.535,52.5494,36600.0
2012-09-10 13:45:00,73.39,73.44,73.36,73.36,23200.0,52.5422,52.578,52.5207,52.5207,23200.0
2012-09-10 13:50:00,73.37,73.47,73.37,73.46,28300.0,52.5279,52.5995,52.5279,52.5923,28300.0
2012-09-10 13:55:00,73.47,73.47,73.41,73.45,28400.0,52.5995,52.5995,52.5565,52.5852,28400.0
2012-09-10 14:00:00,73.45,73.49,73.44,73.47,50600.0,52.5852,52.6138,52.578,52.5995,50600.0
2012-09-10 14:05:00,73.48,73.49,73.43,73.45,42400.0,52.6066,52.6138,52.5708,52.5852,42400.0
2012-09-10 14:10:00,73.45,73.47,73.42,73.43,53000.0,52.5852,52.5995,52.5637,52.5708,53000.0
2012-09-10 14:15:00,73.43,73.45,73.39,73.39,116900.0,52.5708,52.5852,52.5422,52.5422,116900.0
2012-09-10 14:20:00,73.4,73.44,73.39,73.4,45600.0,52.5494,52.578,52.5422,52.5494,45600.0
2012-09-10 14:25:00,73.39,73.43,73.39,73.43,24500.0,52.5422,52.5708,52.5422,52.5708,24500.0
2012-09-10 14:30:00,73.43,73.44,73.38,73.4,42200.0,52.5708,52.578,52.535,52.5494,42200.0
2012-09-10 14:35:00,73.4,73.41,73.28,73.28,31500.0,52.5494,52.5565,52.4634,52.4634,31500.0
2012-09-10 14:40:00,73.27,73.29,73.2,73.23,28700.0,52.4563,52.4706,52.4062,52.4276,28700.0
2012-09-10 14:45:00,73.23,73.27,73.18,73.26,32200.0,52.4276,52.4563,52.3919,52.4491,32200.0
2012-09-10 14:50:00,73.26,73.3,73.23,73.29,30700.0,52.4491,52.4778,52.4276,52.4706,30700.0
2012-09-10 14:55:00,73.28,73.32,73.25,73.28,25600.0,52.4634,52.4921,52.442,52.4634,25600.0
2012-09-10 15:00:00,73.28,73.32,73.25,73.25,17900.0,52.4634,52.4921,52.442,52.442,17900.0
2012-09-10 15:05:00,73.26,73.31,73.25,73.31,29500.0,52.4491,52.4849,52.442,52.4849,29500.0
2012-09-10 15:10:00,73.32,73.32,73.04,73.08,117600.0,52.4921,52.4921,52.2916,52.3203,117600.0
2012-09-10 15:15:00,73.08,73.13,72.99,73.02,144000.0,52.3203,52.3561,52.2558,52.2773,144000.0
2012-09-10 15:20:00,73.03,73.11,72.98,73.08,49600.0,52.2845,52.3417,52.2487,52.3203,49600.0
2012-09-10 15:25:00,73.09,73.15,73.08,73.1,39200.0,52.3274,52.3704,52.3203,52.3346,39200.0
2012-09-10 15:30:00,73.1,73.11,72.97,72.98,65000.0,52.3346,52.3417,52.2415,52.2487,65000.0
2012-09-10 15:35:00,72.97,73.0,72.93,72.99,45700.0,52.2415,52.263,52.2129,52.2558,45700.0
2012-09-10 15:40:00,73.0,73.0,72.87,72.92,70100.0,52.263,52.263,52.1699,52.2057,70100.0
2012-09-10 15:45:00,72.91,72.92,72.83,72.92,101800.0,52.1985,52.2057,52.1413,52.2057,101800.0
2012-09-10 15:50:00,72.91,72.93,72.86,72.93,75800.0,52.1985,52.2129,52.1628,52.2129,75800.0
2012-09-10 15:55:00,72.92,72.93,72.68,72.7,494000.0,52.2057,52.2129,52.0339,52.0482,494000.0
2012-09-11 09:30:00,72.81,72.84,72.61,72.75,212600.0,52.127,52.1484,51.9838,52.084,212600.0
2012-09-11 09:35:00,72.75,73.21,72.74,73.11,121800.0,52.084,52.4133,52.0768,52.3417,121800.0
2012-09-11 09:40:00,73.11,73.12,72.78,72.89,79200.0,52.3417,52.3489,52.1055,52.1842,79200.0
2012-09-11 09:45:00,72.87,72.94,72.8,72.84,77600.0,52.1699,52.22,52.1198,52.1484,77600.0
2012-09-11 09:50:00,72.84,73.17,72.83,73.01,100700.0,52.1484,52.3847,52.1413,52.2701,100700.0
2012-09-11 09:55:00,73.01,73.13,72.92,73.05,45600.0,52.2701,52.3561,52.2057,52.2988,45600.0
2012-09-11 10:00:00,73.07,73.13,73.04,73.12,49400.0,52.3131,52.3561,52.2916,52.3489,49400.0
2012-09-11 10:05:00,73.12,73.17,73.1,73.12,60100.0,52.3489,52.3847,52.3346,52.3489,60100.0
2012-09-11 10:10:00,73.1,73.31,73.1,73.28,106800.0,52.3346,52.4849,52.3346,52.4634,106800.0
2012-09-11 10:15:00,73.28,73.36,73.27,73.36,106600.0,52.4634,52.5207,52.4563,52.5207,106600.0
2012-09-11 10:20:00,73.35,73.43,73.35,73.4,37800.0,52.5136,52.5708,52.5136,52.5494,37800.0
2012-09-11 10:25:00,73.4,73.5,73.4,73.44,40300.0,52.5494,52.6209,52.5494,52.578,40300.0
2012-09-11 10:30:00,73.45,73.5,73.41,73.5,57400.0,52.5852,52.6209,52.5565,52.6209,57400.0
2012-09-11 10:35:00,73.5,73.58,73.47,73.56,48600.0,52.6209,52.6782,52.5995,52.6639,48600.0
2012-09-11 10:40:00,73.56,73.62,73.49,73.51,88400.0,52.6639,52.7069,52.6138,52.6281,88400.0
2012-09-11 10:45:00,73.52,73.55,73.4,73.44,64900.0,52.6353,52.6567,52.5494,52.578,64900.0
2012-09-11 10:50:00,73.43,73.49,73.41,73.41,37800.0,52.5708,52.6138,52.5565,52.5565,37800.0
2012-09-11 10:55:00,73.42,73.48,73.38,73.39,35900.0,52.5637,52.6066,52.535,52.5422,35900.0
2012-09-11 11:00:00,73.4,73.45,73.35,73.38,25500.0,52.5494,52.5852,52.5136,52.535,25500.0
2012-09-11 11:05:00,73.39,73.4,73.25,73.26,43400.0,52.5422,52.5494,52.442,52.4491,43400.0
2012-09-11 11:10:00,73.26,73.31,73.24,73.24,71800.0,52.4491,52.4849,52.4348,52.4348,71800.0
2012-09-11 11:15:00,73.24,73.26,73.2,73.26,55400.0,52.4348,52.4491,52.4062,52.4491,55400.0
2012-09-11 11:20:00,73.27,73.38,73.27,73.38,73300.0,52.4563,52.535,52.4563,52.535,73300.0
2012-09-11 11:25:00,73.37,73.49,73.35,73.49,52500.0,52.5279,52.6138,52.5136,52.6138,52500.0
2012-09-11 11:30:00,73.48,73.5,73.37,73.4,51600.0,52.6066,52.6209,52.5279,52.5494,51600.0
2012-09-11 11:35:00,73.4,73.47,73.39,73.4,53500.0,52.5494,52.5995,52.5422,52.5494,53500.0
2012-09-11 11:40:00,73.41,73.48,73.34,73.37,54400.0,52.5565,52.6066,52.5064,52.5279,54400.0
2012-09-11 11:45:00,73.37,73.51,73.37,73.5,62700.0,52.5279,52.6281,52.5279,52.6209,62700.0
2012-09-11 11:50:00,73.49,73.5,73.41,73.47,47000.0,52.6138,52.6209,52.5565,52.5995,47000.0
2012-09-11 11:55:00,73.45,73.5,73.44,73.48,22700.0,52.5852,52.6209,52.578,52.6066,22700.0
2012-09-11 12:00:00,73.5,73.5,73.42,73.42,14900.0,52.6209,52.6209,52.5637,52.5637,14900.0
2012-09-11 12:05:00,73.43,73.44,73.37,73.39,31000.0,52.5708,52.578,52.5279,52.5422,31000.0
2012-09-11 12:10:00,73.39,73.4,73.27,73.29,21000.0,52.5422,52.5494,52.4563,52.4706,21000.0
2012-09-11 12:15:00,73.3,73.33,73.27,73.31,64500.0,52.4778,52.4992,52.4563,52.4849,64500.0
2012-09-11 12:20:00,73.31,73.38,73.28,73.36,59700.0,52.4849,52.535,52.4634,52.5207,59700.0
2012-09-11 12:25:00,73.37,73.4,73.34,73.39,28800.0,52.5279,52.5494,52.5064,52.5422,28800.0
2012-09-11 12:30:00,73.39,73.43,73.38,73.41,26600.0,52.5422,52.5708,52.535,52.5565,26600.0
2012-09-11 12:35:00,73.39,73.42,73.34,73.36,36300.0,52.5422,52.5637,52.5064,52.5207,36300.0
2012-09-11 12:40:00,73.35,73.43,73.34,73.43,39600.0,52.5136,52.5708,52.5064,52.5708,39600.0
2012-09-11 12:45:00,73.42,73.43,73.34,73.4,13900.0,52.5637,52.5708,52.5064,52.5494,13900.0
2012-09-11 12:50:00,73.39,73.4,73.26,73.28,35400.0,52.5422,52.5494,52.4491,52.4634,35400.0
2012-09-11 12:55:00,73.28,73.37,73.25,73.37,24400.0,52.4634,52.5279,52.442,52.5279,24400.0
2012-09-11 13:00:00,73.36,73.41,73.35,73.38,32700.0,52.5207,52.5565,52.5136,52.535,32700.0
2012-09-11 13:05:00,73.37,73.41,73.32,73.4,51600.0,52.5279,52.5565,52.4921,52.5494,51600.0
2012-09-11 13:10:00,73.4,73.41,73.32,73.35,35500.0,52.5494,52.5565,52.4921,52.5136,35500.0
2012-09-11 13:15:00,73.35,73.41,73.34,73.4,19500.0,52.5136,52.5565,52.5064,52.5494,19500.0
2012-09-11 13:20:00,73.4,73.41,73.3,73.33,20900.0,52.5494,52.5565,52.4778,52.4992,20900.0
2012-09-11 13:25:00,73.33,73.35,73.31,73.34,17000.0,52.4992,52.5136,52.4849,52.5064,17000.0
2012-09-11 13:30:00,73.35,73.35,73.27,73.31,25900.0,52.5136,52.5136,52.4563,52.4849,25900.0
2012-09-11 13:35:00,73.32,73.35,73.31,73.32,28900.0,52.4921,52.5136,52.4849,52.4921,28900.0
2012-09-11 13:40:00,73.32,73.34,73.27,73.33,26600.0,52.4921,52.5064,52.4563,52.4992,26600.0
2012-09-11 13:45:00,73.33,73.4,73.32,73.37,56900.0,52.4992,52.5494,52.4921,52.5279,56900.0
2012-09-11 13:50:00,73.37,73.38,73.31,73.36,31400.0,52.5279,52.535,52.4849,52.5207,31400.0
2012-09-11 13:55:00,73.37,73.42,73.36,73.41,29000.0,52.5279,52.5637,52.5207,52.5565,29000.0
2012-09-11 14:00:00,73.41,73.45,73.4,73.4,37400.0,52.5565,52.5852,52.5494,52.5494,37400.0
2012-09-11 14:05:00,73.4,73.4,73.31,73.31,44300.0,52.5494,52.5494,52.4849,52.4849,44300.0
2012-09-11 14:10:00,73.31,73.35,73.24,73.27,40700.0,52.4849,52.5136,52.4348,52.4563,40700.0
2012-09-11 14:15:00,73.28,73.35,73.27,73.32,26200.0,52.4634,52.5136,52.4563,52.4921,26200.0
2012-09-11 14:20:00,73.33,73.43,73.32,73.42,77000.0,52.4992,52.5708,52.4921,52.5637,77000.0
2012-09-11 14:25:00,73.41,73.47,73.39,73.46,54400.0,52.5565,52.5995,52.5422,52.5923,54400.0
2012-09-11 14:30:00,73.45,73.49,73.41,73.47,63700.0,52.5852,52.6138,52.5565,52.5995,63700.0
2012-09-11 14:35:00,73.48,73.57,73.47,73.54,45500.0,52.6066,52.6711,52.5995,52.6496,45500.0
2012-09-11 14:40:00,73.54,73.55,73.5,73.52,35200.0,52.6496,52.6567,52.6209,52.6353,35200.0
2012-09-11 14:45:00,73.52,73.59,73.51,73.55,99300.0,52.6353,52.6854,52.6281,52.6567,99300.0
2012-09-11 14:50:00,73.56,73.64,73.55,73.59,86100.0,52.6639,52.7212,52.6567,52.6854,86100.0
2012-09-11 14:55:00,73.59,73.65,73.57,73.6,67700.0,52.6854,52.7283,52.6711,52.6925,67700.0
2012-09-11 15:00:00,73.59,73.61,73.51,73.56,54600.0,52.6854,52.6997,52.6281,52.6639,54600.0
2012-09-11 15:05:00,73.56,73.61,73.53,73.53,40100.0,52.6639,52.6997,52.6424,52.6424,40100.0
2012-09-11 15:10:00,73.53,73.55,73.47,73.52,43800.0,52.6424,52.6567,52.5995,52.6353,43800.0
2012-09-11 15:15:00,73.52,73.52,73.49,73.51,52700.0,52.6353,52.6353,52.6138,52.6281,52700.0
2012-09-11 15:20:00,73.51,73.54,73.46,73.53,80000.0,52.6281,52.6496,52.5923,52.6424,80000.0
2012-09-11 15:25:00,73.53,73.55,73.5,73.52,40500.0,52.6424,52.6567,52.6209,52.6353,40500.0
2012-09-11 15:30:00,73.51,73.65,73.51,73.6,76000.0,52.6281,52.7283,52.6281,52.6925,76000.0
2012-09-11 15:35:00,73.6,73.65,73.56,73.65,90100.0,52.6925,52.7283,52.6639,52.7283,90100.0
2012-09-11 15:40:00,73.64,73.68,73.61,73.63,92600.0,52.7212,52.7498,52.6997,52.714,92600.0
2012-09-11 15:45:00,73.63,73.65,73.46,73.64,170900.0,52.714,52.7283,52.5923,52.7212,170900.0
2012-09-11 15:50:00,73.65,73.71,73.59,73.71,127300.0,52.7283,52.7713,52.6854,52.7713,127300.0
2012-09-11 15:55:00,73.7,73.71,73.65,73.65,252100.0,52.7641,52.7713,52.7283,52.7283,252100.0
2012-09-12 09:30:00,74.36,74.73,74.11,74.28,183300.0,53.2366,53.5015,53.0577,53.1794,183300.0
2012-09-12 09:35:00,74.28,74.47,74.2,74.44,87600.0,53.1794,53.3154,53.1221,53.2939,87600.0
2012-09-12 09:40:00,74.44,74.53,74.34,74.52,89300.0,53.2939,53.3584,53.2223,53.3512,89300.0
2012-09-12 09:45:00,74.51,74.6,74.48,74.51,134300.0,53.344,53.4085,53.3226,53.344,134300.0
2012-09-12 09:50:00,74.51,74.58,74.44,74.51,104500.0,53.344,53.3942,53.2939,53.344,104500.0
2012-09-12 09:55:00,74.51,74.58,74.45,74.57,89300.0,53.344,53.3942,53.3011,53.387,89300.0
2012-09-12 10:00:00,74.57,74.72,74.55,74.61,101600.0,53.387,53.4944,53.3727,53.4156,101600.0
2012-09-12 10:05:00,74.58,74.59,74.48,74.52,95600.0,53.3942,53.4013,53.3226,53.3512,95600.0
2012-09-12 10:10:00,74.5,74.6,74.5,74.58,84100.0,53.3369,53.4085,53.3369,53.3942,84100.0
2012-09-12 10:15:00,74.58,74.64,74.38,74.55,169700.0,53.3942,53.4371,53.251,53.3727,169700.0
2012-09-12 10:20:00,74.56,74.59,74.46,74.52,49400.0,53.3798,53.4013,53.3082,53.3512,49400.0
2012-09-12 10:25:00,74.5,74.51,74.32,74.34,78200.0,53.3369,53.344,53.208,53.2223,78200.0
2012-09-12 10:30:00,74.33,74.41,74.08,74.17,133900.0,53.2152,53.2724,53.0362,53.1006,133900.0
2012-09-12 10:35:00,74.15,74.37,74.15,74.21,62000.0,53.0863,53.2438,53.0863,53.1293,62000.0
2012-09-12 10:40:00,74.21,74.22,74.05,74.18,77200.0,53.1293,53.1364,53.0147,53.1078,77200.0
2012-09-12 10:45:00,74.18,74.36,74.14,74.35,72400.0,53.1078,53.2366,53.0791,53.2295,72400.0
2012-09-12 10:50:00,74.36,74.54,74.35,74.48,54500.0,53.2366,53.3655,53.2295,53.3226,54500.0
2012-09-12 10:55:00,74.49,74.53,74.41,74.47,52500.0,53.3297,53.3584,53.2724,53.3154,52500.0
2012-09-12 11:00:00,74.48,74.54,74.42,74.53,49300.0,53.3226,53.3655,53.2796,53.3584,49300.0
2012-09-12 11:05:00,74.52,74.55,74.46,74.5,40500.0,53.3512,53.3727,53.3082,53.3369,40500.0
2012-09-12 11:10:00,74.5,74.53,74.35,74.38,41800.0,53.3369,53.3584,53.2295,53.251,41800.0
2012-09-12 11:15:00,74.39,74.39,74.26,74.38,52200.0,53.2581,53.2581,53.1651,53.251,52200.0
2012-09-12 11:20:00,74.38,74.47,74.37,74.4,37700.0,53.251,53.3154,53.2438,53.2653,37700.0
2012-09-12 11:25:00,74.39,74.43,74.33,74.35,84500.0,53.2581,53.2868,53.2152,53.2295,84500.0
2012-09-12 11:30:00,74.35,74.5,74.35,74.44,57500.0,53.2295,53.3369,53.2295,53.2939,57500.0
2012-09-12 11:35:00,74.42,74.5,74.42,74.49,31500.0,53.2796,53.3369,53.2796,53.3297,31500.0
2012-09-12 11:40:00,74.49,74.53,74.47,74.48,34900.0,53.3297,53.3584,53.3154,53.3226,34900.0
2012-09-12 11:45:00,74.47,74.54,74.44,74.46,38300.0,53.3154,53.3655,53.2939,53.3082,38300.0
2012-09-12 11:50:00,74.45,74.49,74.4,74.41,23200.0,53.3011,53.3297,53.2653,53.2724,23200.0
2012-09-12 11:55:00,74.41,74.45,74.4,74.42,24800.0,53.2724,53.3011,53.2653,53.2796,24800.0
2012-09-12 12:00:00,74.42,74.45,74.41,74.42,39500.0,53.2796,53.3011,53.2724,53.2796,39500.0
2012-09-12 12:05:00,74.42,74.42,74.28,74.35,40300.0,53.2796,53.2796,53.1794,53.2295,40300.0
2012-09-12 12:10:00,74.35,74.37,74.28,74.33,20700.0,53.2295,53.2438,53.1794,53.2152,20700.0
2012-09-12 12:15:00,74.33,74.41,74.28,74.4,37400.0,53.2152,53.2724,53.1794,53.2653,37400.0
2012-09-12 12:20:00,74.4,74.46,74.4,74.44,41300.0,53.2653,53.3082,53.2653,53.2939,41300.0
2012-09-12 12:25:00,74.45,74.52,74.44,74.51,52300.0,53.3011,53.3512,53.2939,53.344,52300.0
2012-09-12 12:30:00,74.51,74.52,74.45,74.52,40200.0,53.344,53.3512,53.3011,53.3512,40200.0
2012-09-12 12:35:00,74.52,74.56,74.48,74.53,43000.0,53.3512,53.3798,53.3226,53.3584,43000.0
2012-09-12 12:40:00,74.53,74.55,74.5,74.52,26100.0,53.3584,53.3727,53.3369,53.3512,26100.0
2012-09-12 12:45:00,74.51,74.53,74.47,74.5,29100.0,53.344,53.3584,53.3154,53.3369,29100.0
2012-09-12 12:50:00,74.5,74.52,74.45,74.47,30400.0,53.3369,53.3512,53.3011,53.3154,30400.0
2012-09-12 12:55:00,74.47,74.52,74.45,74.45,20900.0,53.3154,53.3512,53.3011,53.3011,20900.0
2012-09-12 13:00:00,74.45,74.53,74.4,74.42,101300.0,53.3011,53.3584,53.2653,53.2796,101300.0
2012-09-12 13:05:00,74.41,74.52,74.41,74.48,50100.0,53.2724,53.3512,53.2724,53.3226,50100.0
2012-09-12 13:10:00,74.48,74.53,74.45,74.49,28400.0,53.3226,53.3584,53.3011,53.3297,28400.0
2012-09-12 13:15:00,74.48,74.51,74.46,74.5,31100.0,53.3226,53.344,53.3082,53.3369,31100.0
2012-09-12 13:20:00,74.49,74.53,74.48,74.5,53200.0,53.3297,53.3584,53.3226,53.3369,53200.0
2012-09-12 13:25:00,74.48,74.5,74.45,74.48,14500.0,53.3226,53.3369,53.3011,53.3226,14500.0
2012-09-12 13:30:00,74.48,74.51,74.45,74.5,30400.0,53.3226,53.344,53.3011,53.3369,30400.0
2012-09-12 13:35:00,74.49,74.52,74.48,74.48,51900.0,53.3297,53.3512,53.3226,53.3226,51900.0
2012-09-12 13:40:00,74.48,74.51,74.42,74.44,22300.0,53.3226,53.344,53.2796,53.2939,22300.0
2012-09-12 13:45:00,74.44,74.48,74.44,74.44,29500.0,53.2939,53.3226,53.2939,53.2939,29500.0
2012-09-12 13:50:00,74.44,74.45,74.36,74.37,63500.0,53.2939,53.3011,53.2366,53.2438,63500.0
2012-09-12 13:55:00,74.36,74.45,74.36,74.42,39000.0,53.2366,53.3011,53.2366,53.2796,39000.0
2012-09-12 14:00:00,74.42,74.52,74.42,74.42,48900.0,53.2796,53.3512,53.2796,53.2796,48900.0
2012-09-12 14:05:00,74.43,74.44,74.39,74.39,31500.0,53.2868,53.2939,53.2581,53.2581,31500.0
2012-09-12 14:10:00,74.39,74.43,74.38,74.42,37100.0,53.2581,53.2868,53.251,53.2796,37100.0
2012-09-12 14:15:00,74.41,74.44,74.3,74.31,47700.0,53.2724,53.2939,53.1937,53.2009,47700.0
2012-09-12 14:20:00,74.3,74.42,74.29,74.41,37600.0,53.1937,53.2796,53.1865,53.2724,37600.0
2012-09-12 14:25:00,74.4,74.44,74.38,74.4,40700.0,53.2653,53.2939,53.251,53.2653,40700.0
2012-09-12 14:30:00,74.4,74.43,74.37,74.4,35700.0,53.2653,53.2868,53.2438,53.2653,35700.0
2012-09-12 14:35:00,74.4,74.41,74.33,74.35,32400.0,53.2653,53.2724,53.2152,53.2295,32400.0
2012-09-12 14:40:00,74.35,74.35,74.3,74.32,40700.0,53.2295,53.2295,53.1937,53.208,40700.0
2012-09-12 14:45:00,74.33,74.38,74.26,74.26,36500.0,53.2152,53.251,53.1651,53.1651,36500.0
2012-09-12 14:50:00,74.26,74.32,74.26,74.29,39500.0,53.1651,53.208,53.1651,53.1865,39500.0
2012-09-12 14:55:00,74.29,74.34,74.27,74.27,33300.0,53.1865,53.2223,53.1722,53.1722,33300.0
2012-09-12 15:00:00,74.27,74.29,74.14,74.17,65700.0,53.1722,53.1865,53.0791,53.1006,65700.0
2012-09-12 15:05:00,74.17,74.23,74.11,74.16,102800.0,53.1006,53.1436,53.0577,53.0935,102800.0
2012-09-12 15:10:00,74.16,74.25,74.16,74.25,51500.0,53.0935,53.1579,53.0935,53.1579,51500.0
2012-09-12 15:15:00,74.25,74.28,74.13,74.15,103600.0,53.1579,53.1794,53.072,53.0863,103600.0
2012-09-12 15:20:00,74.16,74.17,74.06,74.1,54000.0,53.0935,53.1006,53.0219,53.0505,54000.0
2012-09-12 15:25:00,74.11,74.19,74.08,74.17,38300.0,53.0577,53.1149,53.0362,53.1006,38300.0
2012-09-12 15:30:00,74.18,74.27,74.17,74.25,56500.0,53.1078,53.1722,53.1006,53.1579,56500.0
2012-09-12 15:35:00,74.24,74.28,74.21,74.26,109800.0,53.1507,53.1794,53.1293,53.1651,109800.0
2012-09-12 15:40:00,74.27,74.35,74.26,74.31,91100.0,53.1722,53.2295,53.1651,53.2009,91100.0
2012-09-12 15:45:00,74.31,74.31,74.21,74.24,118900.0,53.2009,53.2009,53.1293,53.1507,118900.0
2012-09-12 15:50:00,74.24,74.32,74.23,74.29,145600.0,53.1507,53.208,53.1436,53.1865,145600.0
2012-09-12 15:55:00,74.29,74.4,74.29,74.32,371100.0,53.1865,53.2653,53.1865,53.208,371100.0
2012-09-13 09:30:00,74.34,74.54,74.24,74.24,103400.0,53.2223,53.3655,53.1507,53.1507,103400.0
2012-09-13 09:35:00,74.27,74.45,74.25,74.44,23500.0,53.1722,53.3011,53.1579,53.2939,23500.0
2012-09-13 09:40:00,74.44,74.54,74.36,74.47,83500.0,53.2939,53.3655,53.2366,53.3154,83500.0
2012-09-13 09:45:00,74.49,74.53,74.43,74.45,125900.0,53.3297,53.3584,53.2868,53.3011,125900.0
2012-09-13 09:50:00,74.45,74.71,74.44,74.68,67200.0,53.3011,53.4872,53.2939,53.4657,67200.0
2012-09-13 09:55:00,74.68,74.72,74.65,74.7,81700.0,53.4657,53.4944,53.4443,53.4801,81700.0
2012-09-13 10:00:00,74.71,74.82,74.7,74.77,104900.0,53.4872,53.566,53.4801,53.5302,104900.0
2012-09-13 10:05:00,74.76,74.77,74.66,74.68,67000.0,53.523,53.5302,53.4514,53.4657,67000.0
2012-09-13 10:10:00,74.68,74.72,74.63,74.64,50500.0,53.4657,53.4944,53.43,53.4371,50500.0
2012-09-13 10:15:00,74.63,74.67,74.56,74.58,73100.0,53.43,53.4586,53.3798,53.3942,73100.0
2012-09-13 10:20:00,74.6,74.64,74.52,74.52,41600.0,53.4085,53.4371,53.3512,53.3512,41600.0
2012-09-13 10:25:00,74.51,74.54,74.35,74.43,95200.0,53.344,53.3655,53.2295,53.2868,95200.0
2012-09-13 10:30:00,74.43,74.53,74.42,74.49,44100.0,53.2868,53.3584,53.2796,53.3297,44100.0
2012-09-13 10:35:00,74.49,74.52,74.4,74.43,36400.0,53.3297,53.3512,53.2653,53.2868,36400.0
2012-09-13 10:40:00,74.43,74.51,74.43,74.5,37200.0,53.2868,53.344,53.2868,53.3369,37200.0
2012-09-13 10:45:00,74.49,74.56,74.45,74.56,81800.0,53.3297,53.3798,53.3011,53.3798,81800.0
2012-09-13 10:50:00,74.56,74.56,74.46,74.46,61200.0,53.3798,53.3798,53.3082,53.3082,61200.0
2012-09-13 10:55:00,74.45,74.45,74.36,74.37,76800.0,53.3011,53.3011,53.2366,53.2438,76800.0
2012-09-13 11:00:00,74.37,74.48,74.34,74.46,84700.0,53.2438,53.3226,53.2223,53.3082,84700.0
2012-09-13 11:05:00,74.47,74.52,74.4,74.5,81500.0,53.3154,53.3512,53.2653,53.3369,81500.0
2012-09-13 11:10:00,74.5,74.52,74.46,74.52,53900.0,53.3369,53.3512,53.3082,53.3512,53900.0
2012-09-13 11:15:00,74.51,74.54,74.49,74.53,40500.0,53.344,53.3655,53.3297,53.3584,40500.0
2012-09-13 11:20:00,74.53,74.54,74.48,74.51,40500.0,53.3584,53.3655,53.3226,53.344,40500.0
2012-09-13 11:25:00,74.52,74.53,74.45,74.51,50900.0,53.3512,53.3584,53.3011,53.344,50900.0
2012-09-13 11:30:00,74.51,74.53,74.44,74.44,49500.0,53.344,53.3584,53.2939,53.2939,49500.0
2012-09-13 11:35:00,74.45,74.47,74.33,74.36,28700.0,53.3011,53.3154,53.2152,53.2366,28700.0
2012-09-13 11:40:00,74.37,74.51,74.37,74.5,50800.0,53.2438,53.344,53.2438,53.3369,50800.0
2012-09-13 11:45:00,74.5,74.5,74.43,74.46,29700.0,53.3369,53.3369,53.2868,53.3082,29700.0
2012-09-13 11:50:00,74.48,74.5,74.42,74.43,26500.0,53.3226,53.3369,53.2796,53.2868,26500.0
2012-09-13 11:55:00,74.43,74.45,74.35,74.37,25700.0,53.2868,53.3011,53.2295,53.2438,25700.0
2012-09-13 12:00:00,74.39,74.44,74.36,74.44,26300.0,53.2581,53.2939,53.2366,53.2939,26300.0
2012-09-13 12:05:00,74.44,74.44,74.38,74.42,54700.0,53.2939,53.2939,53.251,53.2796,54700.0
2012-09-13 12:10:00,74.42,74.42,74.28,74.31,36200.0,53.2796,53.2796,53.1794,53.2009,36200.0
2012-09-13 12:15:00,74.3,74.38,74.25,74.38,45300.0,53.1937,53.251,53.1579,53.251,45300.0
2012-09-13 12:20:00,74.39,74.51,74.37,74.47,37500.0,53.2581,53.344,53.2438,53.3154,37500.0
2012-09-13 12:25:00,74.48,74.49,74.3,74.37,50000.0,53.3226,53.3297,53.1937,53.2438,50000.0
2012-09-13 12:30:00,74.37,75.0,74.29,74.75,278000.0,53.2438,53.6948,53.1865,53.5159,278000.0
2012-09-13 12:35:00,74.75,74.82,74.55,74.7,111300.0,53.5159,53.566,53.3727,53.4801,111300.0
2012-09-13 12:40:00,74.7,75.33,74.66,75.21,181800.0,53.4801,53.9311,53.4514,53.8452,181800.0
2012-09-13 12:45:00,75.21,75.28,75.0,75.07,87100.0,53.8452,53.8953,53.6948,53.745,87100.0
2012-09-13 12:50:00,75.06,75.15,74.94,74.96,56800.0,53.7378,53.8022,53.6519,53.6662,56800.0
2012-09-13 12:55:00,74.97,75.16,74.94,75.12,46500.0,53.6734,53.8094,53.6519,53.7808,46500.0
2012-09-13 13:00:00,75.12,75.29,75.1,75.25,62900.0,53.7808,53.9025,53.7664,53.8738,62900.0
2012-09-13 13:05:00,75.25,75.32,75.2,75.23,43300.0,53.8738,53.9239,53.838,53.8595,43300.0
2012-09-13 13:10:00,75.23,75.32,75.13,75.17,50900.0,53.8595,53.9239,53.7879,53.8166,50900.0
2012-09-13 13:15:00,75.16,75.25,75.14,75.19,79900.0,53.8094,53.8738,53.7951,53.8309,79900.0
2012-09-13 13:20:00,75.2,75.35,75.15,75.24,75500.0,53.838,53.9454,53.8022,53.8667,75500.0
2012-09-13 13:25:00,75.24,75.38,75.24,75.33,69200.0,53.8667,53.9669,53.8667,53.9311,69200.0
2012-09-13 13:30:00,75.33,75.49,75.33,75.4,122900.0,53.9311,54.0457,53.9311,53.9812,122900.0
2012-09-13 13:35:00,75.39,75.4,75.29,75.32,69600.0,53.9741,53.9812,53.9025,53.9239,69600.0
2012-09-13 13:40:00,75.31,75.46,75.29,75.42,82800.0,53.9168,54.0242,53.9025,53.9955,82800.0
2012-09-13 13:45:00,75.42,75.5,75.35,75.44,135400.0,53.9955,54.0528,53.9454,54.0099,135400.0
2012-09-13 13:50:00,75.43,75.5,75.34,75.38,58300.0,54.0027,54.0528,53.9383,53.9669,58300.0
2012-09-13 13:55:00,75.39,75.39,75.12,75.2,78500.0,53.9741,53.9741,53.7808,53.838,78500.0
2012-09-13 14:00:00,75.21,75.44,75.12,75.44,97300.0,53.8452,54.0099,53.7808,54.0099,97300.0
2012-09-13 14:05:00,75.44,75.46,75.37,75.43,75600.0,54.0099,54.0242,53.9597,54.0027,75600.0
2012-09-13 14:10:00,75.44,75.54,75.4,75.52,41900.0,54.0099,54.0814,53.9812,54.0671,41900.0
2012-09-13 14:15:00,75.5,75.58,75.44,75.56,61400.0,54.0528,54.1101,54.0099,54.0958,61400.0
2012-09-13 14:20:00,75.56,75.71,75.54,75.7,128100.0,54.0958,54.2032,54.0814,54.196,128100.0
2012-09-13 14:25:00,75.7,75.94,75.7,75.85,125000.0,54.196,54.3678,54.196,54.3034,125000.0
2012-09-13 14:30:00,75.84,75.84,75.6,75.65,132900.0,54.2962,54.2962,54.1244,54.1602,132900.0
2012-09-13 14:35:00,75.66,75.82,75.62,75.65,89300.0,54.1674,54.2819,54.1387,54.1602,89300.0
2012-09-13 14:40:00,75.65,75.74,75.64,75.73,40000.0,54.1602,54.2246,54.153,54.2175,40000.0
2012-09-13 14:45:00,75.74,75.84,75.72,75.75,55500.0,54.2246,54.2962,54.2103,54.2318,55500.0
2012-09-13 14:50:00,75.75,75.77,75.64,75.75,44200.0,54.2318,54.2461,54.153,54.2318,44200.0
2012-09-13 14:55:00,75.73,75.76,75.64,75.69,54300.0,54.2175,54.239,54.153,54.1888,54300.0
2012-09-13 15:00:00,75.7,75.72,75.63,75.68,45900.0,54.196,54.2103,54.1459,54.1817,45900.0
2012-09-13 15:05:00,75.68,75.79,75.67,75.73,63600.0,54.1817,54.2604,54.1745,54.2175,63600.0
2012-09-13 15:10:00,75.74,75.84,75.74,75.78,44600.0,54.2246,54.2962,54.2246,54.2533,44600.0
2012-09-13 15:15:00,75.78,75.8,75.55,75.55,41200.0,54.2533,54.2676,54.0886,54.0886,41200.0
2012-09-13 15:20:00,75.56,75.71,75.53,75.7,65300.0,54.0958,54.2032,54.0743,54.196,65300.0
2012-09-13 15:25:00,75.71,75.76,75.68,75.71,52500.0,54.2032,54.239,54.1817,54.2032,52500.0
2012-09-13 15:30:00,75.71,75.9,75.71,75.83,111000.0,54.2032,54.3392,54.2032,54.2891,111000.0
2012-09-13 15:35:00,75.83,75.91,75.79,75.86,96200.0,54.2891,54.3463,54.2604,54.3105,96200.0
2012-09-13 15:40:00,75.86,75.96,75.83,75.9,153900.0,54.3105,54.3821,54.2891,54.3392,153900.0
2012-09-13 15:45:00,75.9,75.91,75.78,75.86,140500.0,54.3392,54.3463,54.2533,54.3105,140500.0
2012-09-13 15:50:00,75.86,75.86,75.68,75.68,146300.0,54.3105,54.3105,54.1817,54.1817,146300.0
2012-09-13 15:55:00,75.68,75.68,75.59,75.67,286500.0,54.1817,54.1817,54.1172,54.1745,286500.0
2012-09-14 09:30:00,77.59,78.47,77.25,78.05,797400.0,55.5491,56.1791,55.3057,55.8784,797400.0
2012-09-14 09:35:00,78.06,78.3,77.99,78.16,246700.0,55.8856,56.0574,55.8355,55.9572,246700.0
2012-09-14 09:40:00,78.15,78.47,78.14,78.27,196700.0,55.95,56.1791,55.9429,56.0359,196700.0
2012-09-14 09:45:00,78.28,78.41,78.11,78.13,256400.0,56.0431,56.1362,55.9214,55.9357,256400.0
2012-09-14 09:50:00,78.14,78.27,78.02,78.15,194000.0,55.9429,56.0359,55.857,55.95,194000.0
2012-09-14 09:55:00,78.14,78.15,77.66,77.84,201300.0,55.9429,55.95,55.5992,55.7281,201300.0
2012-09-14 10:00:00,77.84,78.0,77.8,77.88,132800.0,55.7281,55.8426,55.6995,55.7567,132800.0
2012-09-14 10:05:00,77.89,78.0,77.85,77.95,125400.0,55.7639,55.8426,55.7352,55.8068,125400.0
2012-09-14 10:10:00,77.95,78.16,77.9,78.1,133100.0,55.8068,55.9572,55.771,55.9142,133100.0
2012-09-14 10:15:00,78.1,78.29,78.03,78.24,178800.0,55.9142,56.0503,55.8641,56.0145,178800.0
2012-09-14 10:20:00,78.24,78.4,78.18,78.2,111700.0,56.0145,56.129,55.9715,55.9858,111700.0
2012-09-14 10:25:00,78.2,78.2,78.08,78.11,124900.0,55.9858,55.9858,55.8999,55.9214,124900.0
2012-09-14 10:30:00,78.11,78.15,77.96,78.02,93800.0,55.9214,55.95,55.814,55.857,93800.0
2012-09-14 10:35:00,78.02,78.03,77.89,77.93,95200.0,55.857,55.8641,55.7639,55.7925,95200.0
2012-09-14 10:40:00,77.94,77.96,77.86,77.86,100300.0,55.7997,55.814,55.7424,55.7424,100300.0
2012-09-14 10:45:00,77.86,77.93,77.83,77.87,138200.0,55.7424,55.7925,55.7209,55.7496,138200.0
2012-09-14 10:50:00,77.88,77.9,77.75,77.84,162200.0,55.7567,55.771,55.6637,55.7281,162200.0
2012-09-14 10:55:00,77.84,78.09,77.84,78.02,164400.0,55.7281,55.9071,55.7281,55.857,164400.0
2012-09-14 11:00:00,78.02,78.15,78.02,78.13,65800.0,55.857,55.95,55.857,55.9357,65800.0
2012-09-14 11:05:00,78.13,78.15,77.92,77.98,74700.0,55.9357,55.95,55.7854,55.8283,74700.0
2012-09-14 11:10:00,77.98,78.03,77.94,77.98,103600.0,55.8283,55.8641,55.7997,55.8283,103600.0
2012-09-14 11:15:00,77.97,77.98,77.87,77.95,80600.0,55.8212,55.8283,55.7496,55.8068,80600.0
2012-09-14 11:20:00,77.95,78.02,77.95,77.99,93300.0,55.8068,55.857,55.8068,55.8355,93300.0
2012-09-14 11:25:00,78.0,78.02,77.9,77.97,95700.0,55.8426,55.857,55.771,55.8212,95700.0
2012-09-14 11:30:00,77.97,78.02,77.83,77.99,74300.0,55.8212,55.857,55.7209,55.8355,74300.0
2012-09-14 11:35:00,77.99,78.01,77.8,77.8,57000.0,55.8355,55.8498,55.6995,55.6995,57000.0
2012-09-14 11:40:00,77.82,77.93,77.8,77.84,43000.0,55.7138,55.7925,55.6995,55.7281,43000.0
2012-09-14 11:45:00,77.83,77.84,77.66,77.68,84600.0,55.7209,55.7281,55.5992,55.6135,84600.0
2012-09-14 11:50:00,77.66,77.71,77.55,77.59,107400.0,55.5992,55.635,55.5205,55.5491,107400.0
2012-09-14 11:55:00,77.59,77.67,77.54,77.58,35900.0,55.5491,55.6064,55.5133,55.5419,35900.0
2012-09-14 12:00:00,77.57,77.78,77.57,77.7,34500.0,55.5348,55.6851,55.5348,55.6279,34500.0
2012-09-14 12:05:00,77.7,77.92,77.69,77.91,66000.0,55.6279,55.7854,55.6207,55.7782,66000.0
2012-09-14 12:10:00,77.91,78.02,77.91,77.98,102000.0,55.7782,55.857,55.7782,55.8283,102000.0
2012-09-14 12:15:00,77.98,78.08,77.95,78.0,88300.0,55.8283,55.8999,55.8068,55.8426,88300.0
2012-09-14 12:20:00,78.01,78.04,78.0,78.02,55900.0,55.8498,55.8713,55.8426,55.857,55900.0
2012-09-14 12:25:00,78.03,78.05,77.94,77.96,42200.0,55.8641,55.8784,55.7997,55.814,42200.0
2012-09-14 12:30:00,77.96,78.07,77.96,78.07,39500.0,55.814,55.8928,55.814,55.8928,39500.0
2012-09-14 12:35:00,78.08,78.08,78.0,78.0,47800.0,55.8999,55.8999,55.8426,55.8426,47800.0
2012-09-14 12:40:00,78.0,78.06,77.98,78.01,46000.0,55.8426,55.8856,55.8283,55.8498,46000.0
2012-09-14 12:45:00,78.0,78.06,78.0,78.01,53000.0,55.8426,55.8856,55.8426,55.8498,53000.0
2012-09-14 12:50:00,78.01,78.02,77.98,78.0,97500.0,55.8498,55.857,55.8283,55.8426,97500.0
2012-09-14 12:55:00,77.99,78.0,77.95,77.99,71100.0,55.8355,55.8426,55.8068,55.8355,71100.0
2012-09-14 13:00:00,77.99,78.0,77.87,77.88,41700.0,55.8355,55.8426,55.7496,55.7567,41700.0
2012-09-14 13:05:00,77.88,77.94,77.83,77.84,45900.0,55.7567,55.7997,55.7209,55.7281,45900.0
2012-09-14 13:10:00,77.83,77.86,77.81,77.81,39000.0,55.7209,55.7424,55.7066,55.7066,39000.0
2012-09-14 13:15:00,77.82,77.82,77.74,77.78,37400.0,55.7138,55.7138,55.6565,55.6851,37400.0
2012-09-14 13:20:00,77.79,77.8,77.7,77.71,35500.0,55.6923,55.6995,55.6279,55.635,35500.0
2012-09-14 13:25:00,77.69,77.69,77.6,77.62,46400.0,55.6207,55.6207,55.5563,55.5706,46400.0
2012-09-14 13:30:00,77.62,77.82,77.61,77.8,46800.0,55.5706,55.7138,55.5634,55.6995,46800.0
2012-09-14 13:35:00,77.79,77.8,77.65,77.79,59800.0,55.6923,55.6995,55.5921,55.6923,59800.0
2012-09-14 13:40:00,77.78,77.82,77.78,77.8,34100.0,55.6851,55.7138,55.6851,55.6995,34100.0
2012-09-14 13:45:00,77.81,77.89,77.78,77.88,43800.0,55.7066,55.7639,55.6851,55.7567,43800.0
2012-09-14 13:50:00,77.89,77.9,77.82,77.84,41800.0,55.7639,55.771,55.7138,55.7281,41800.0
2012-09-14 13:55:00,77.85,77.94,77.84,77.86,60100.0,55.7352,55.7997,55.7281,55.7424,60100.0
2012-09-14 14:00:00,77.86,77.86,77.79,77.79,43400.0,55.7424,55.7424,55.6923,55.6923,43400.0
2012-09-14 14:05:00,77.8,77.8,77.6,77.6,73500.0,55.6995,55.6995,55.5563,55.5563,73500.0
2012-09-14 14:10:00,77.6,77.65,77.37,77.5,71300.0,55.5563,55.5921,55.3916,55.4847,71300.0
2012-09-14 14:15:00,77.51,77.56,77.45,77.54,36400.0,55.4918,55.5276,55.4489,55.5133,36400.0
2012-09-14 14:20:00,77.54,77.59,77.49,77.56,38500.0,55.5133,55.5491,55.4775,55.5276,38500.0
2012-09-14 14:25:00,77.56,77.66,77.55,77.57,36300.0,55.5276,55.5992,55.5205,55.5348,36300.0
2012-09-14 14:30:00,77.57,77.67,77.48,77.57,33200.0,55.5348,55.6064,55.4704,55.5348,33200.0
2012-09-14 14:35:00,77.56,77.61,77.49,77.58,34600.0,55.5276,55.5634,55.4775,55.5419,34600.0
2012-09-14 14:40:00,77.57,77.67,77.54,77.64,37500.0,55.5348,55.6064,55.5133,55.5849,37500.0
2012-09-14 14:45:00,77.64,77.66,77.59,77.59,40400.0,55.5849,55.5992,55.5491,55.5491,40400.0
2012-09-14 14:50:00,77.59,77.62,77.48,77.53,47900.0,55.5491,55.5706,55.4704,55.5062,47900.0
2012-09-14 14:55:00,77.53,77.73,77.53,77.65,49900.0,55.5062,55.6493,55.5062,55.5921,49900.0
2012-09-14 15:00:00,77.65,77.7,77.6,77.62,52000.0,55.5921,55.6279,55.5563,55.5706,52000.0
2012-09-14 15:05:00,77.62,77.65,77.53,77.57,61300.0,55.5706,55.5921,55.5062,55.5348,61300.0
2012-09-14 15:10:00,77.56,77.6,77.51,77.54,79100.0,55.5276,55.5563,55.4918,55.5133,79100.0
2012-09-14 15:15:00,77.53,77.55,77.37,77.39,68400.0,55.5062,55.5205,55.3916,55.4059,68400.0
2012-09-14 15:20:00,77.39,77.42,77.27,77.3,94100.0,55.4059,55.4274,55.32,55.3415,94100.0
2012-09-14 15:25:00,77.3,77.45,77.3,77.43,100800.0,55.3415,55.4489,55.3415,55.4346,100800.0
2012-09-14 15:30:00,77.43,77.45,77.27,77.3,106300.0,55.4346,55.4489,55.32,55.3415,106300.0
2012-09-14 15:35:00,77.31,77.53,77.31,77.48,76900.0,55.3486,55.5062,55.3486,55.4704,76900.0
2012-09-14 15:40:00,77.48,77.59,77.46,77.59,74800.0,55.4704,55.5491,55.456,55.5491,74800.0
2012-09-14 15:45:00,77.59,77.59,77.31,77.34,168900.0,55.5491,55.5491,55.3486,55.3701,168900.0
2012-09-14 15:50:00,77.35,77.45,77.34,77.4,142800.0,55.3773,55.4489,55.3701,55.4131,142800.0
2012-09-14 15:55:00,77.41,77.56,77.36,77.55,439200.0,55.4202,55.5276,55.3844,55.5205,439200.0
2012-09-17 09:30:00,77.1,77.8,76.98,77.8,261300.0,55.1983,55.6995,55.1124,55.6995,261300.0
2012-09-17 09:35:00,77.8,77.96,77.6,77.85,99800.0,55.6995,55.814,55.5563,55.7352,99800.0
2012-09-17 09:40:00,77.85,77.86,77.69,77.69,79900.0,55.7352,55.7424,55.6207,55.6207,79900.0
2012-09-17 09:45:00,77.7,77.84,77.62,77.72,181900.0,55.6279,55.7281,55.5706,55.6422,181900.0
2012-09-17 09:50:00,77.72,77.81,77.62,77.73,60900.0,55.6422,55.7066,55.5706,55.6493,60900.0
2012-09-17 09:55:00,77.73,77.95,77.65,77.94,109800.0,55.6493,55.8068,55.5921,55.7997,109800.0
2012-09-17 10:00:00,77.95,77.98,77.68,77.8,63400.0,55.8068,55.8283,55.6135,55.6995,63400.0
2012-09-17 10:05:00,77.81,77.83,77.57,77.6,95500.0,55.7066,55.7209,55.5348,55.5563,95500.0
2012-09-17 10:10:00,77.6,77.94,77.59,77.9,81900.0,55.5563,55.7997,55.5491,55.771,81900.0
2012-09-17 10:15:00,77.9,77.95,77.81,77.82,96500.0,55.771,55.8068,55.7066,55.7138,96500.0
2012-09-17 10:20:00,77.82,77.96,77.69,77.96,164200.0,55.7138,55.814,55.6207,55.814,164200.0
2012-09-17 10:25:00,77.97,78.07,77.95,78.05,78700.0,55.8212,55.8928,55.8068,55.8784,78700.0
2012-09-17 10:30:00,78.05,78.25,78.04,78.23,90800.0,55.8784,56.0216,55.8713,56.0073,90800.0
2012-09-17 10:35:00,78.21,78.27,77.87,77.91,137100.0,55.993,56.0359,55.7496,55.7782,137100.0
2012-09-17 10:40:00,77.91,77.96,77.85,77.96,177600.0,55.7782,55.814,55.7352,55.814,177600.0
2012-09-17 10:45:00,77.97,77.97,77.78,77.94,104200.0,55.8212,55.8212,55.6851,55.7997,104200.0
2012-09-17 10:50:00,77.94,78.05,77.79,77.99,72500.0,55.7997,55.8784,55.6923,55.8355,72500.0
2012-09-17 10:55:00,77.98,78.06,77.95,78.06,42100.0,55.8283,55.8856,55.8068,55.8856,42100.0
2012-09-17 11:00:00,78.05,78.09,77.99,78.05,92200.0,55.8784,55.9071,55.8355,55.8784,92200.0
2012-09-17 11:05:00,78.05,78.17,78.0,78.17,132200.0,55.8784,55.9643,55.8426,55.9643,132200.0
2012-09-17 11:10:00,78.15,78.23,78.13,78.17,61900.0,55.95,56.0073,55.9357,55.9643,61900.0
2012-09-17 11:15:00,78.17,78.26,78.1,78.21,48700.0,55.9643,56.0288,55.9142,55.993,48700.0
2012-09-17 11:20:00,78.2,78.27,78.16,78.19,102900.0,55.9858,56.0359,55.9572,55.9787,102900.0
2012-09-17 11:25:00,78.18,78.19,78.06,78.06,28100.0,55.9715,55.9787,55.8856,55.8856,28100.0
2012-09-17 11:30:00,78.07,78.09,77.99,78.05,69100.0,55.8928,55.9071,55.8355,55.8784,69100.0
2012-09-17 11:35:00,78.05,78.08,78.03,78.07,53700.0,55.8784,55.8999,55.8641,55.8928,53700.0
2012-09-17 11:40:00,78.07,78.14,78.05,78.13,42600.0,55.8928,55.9429,55.8784,55.9357,42600.0
2012-09-17 11:45:00,78.13,78.13,77.96,77.99,36600.0,55.9357,55.9357,55.814,55.8355,36600.0
2012-09-17 11:50:00,78.0,78.06,77.87,77.89,30000.0,55.8426,55.8856,55.7496,55.7639,30000.0
2012-09-17 11:55:00,77.87,77.88,77.76,77.83,24600.0,55.7496,55.7567,55.6708,55.7209,24600.0
2012-09-17 12:00:00,77.83,78.01,77.8,77.97,85400.0,55.7209,55.8498,55.6995,55.8212,85400.0
2012-09-17 12:05:00,77.97,78.09,77.88,78.02,102100.0,55.8212,55.9071,55.7567,55.857,102100.0
2012-09-17 12:10:00,78.01,78.02,77.93,78.01,42400.0,55.8498,55.857,55.7925,55.8498,42400.0
2012-09-17 12:15:00,78.02,78.06,77.92,77.97,55000.0,55.857,55.8856,55.7854,55.8212,55000.0
2012-09-17 12:20:00,77.97,78.06,77.95,77.95,37700.0,55.8212,55.8856,55.8068,55.8068,37700.0
2012-09-17 12:25:00,77.94,78.06,77.9,78.06,33300.0,55.7997,55.8856,55.771,55.8856,33300.0
2012-09-17 12:30:00,78.06,78.09,77.96,78.0,14500.0,55.8856,55.9071,55.814,55.8426,14500.0
2012-09-17 12:35:00,77.99,78.01,77.97,77.99,25200.0,55.8355,55.8498,55.8212,55.8355,25200.0
2012-09-17 12:40:00,77.99,78.0,77.95,77.97,22800.0,55.8355,55.8426,55.8068,55.8212,22800.0
2012-09-17 12:45:00,77.96,78.0,77.95,77.97,22900.0,55.814,55.8426,55.8068,55.8212,22900.0
2012-09-17 12:50:00,77.97,78.0,77.94,77.99,22800.0,55.8212,55.8426,55.7997,55.8355,22800.0
2012-09-17 12:55:00,77.99,78.0,77.95,77.95,22500.0,55.8355,55.8426,55.8068,55.8068,22500.0
2012-09-17 13:00:00,77.96,77.97,77.87,77.88,38900.0,55.814,55.8212,55.7496,55.7567,38900.0
2012-09-17 13:05:00,77.87,77.87,77.79,77.8,17300.0,55.7496,55.7496,55.6923,55.6995,17300.0
2012-09-17 13:10:00,77.8,77.86,77.75,77.75,22700.0,55.6995,55.7424,55.6637,55.6637,22700.0
2012-09-17 13:15:00,77.76,77.79,77.7,77.78,34100.0,55.6708,55.6923,55.6279,55.6851,34100.0
2012-09-17 13:20:00,77.79,77.81,77.77,77.78,25500.0,55.6923,55.7066,55.678,55.6851,25500.0
2012-09-17 13:25:00,77.78,77.86,77.77,77.86,30900.0,55.6851,55.7424,55.678,55.7424,30900.0
2012-09-17 13:30:00,77.85,77.86,77.77,77.8,34400.0,55.7352,55.7424,55.678,55.6995,34400.0
2012-09-17 13:35:00,77.79,77.85,77.79,77.84,35200.0,55.6923,55.7352,55.6923,55.7281,35200.0
2012-09-17 13:40:00,77.83,77.84,77.67,77.7,35000.0,55.7209,55.7281,55.6064,55.6279,35000.0
2012-09-17 13:45:00,77.7,77.72,77.63,77.65,24900.0,55.6279,55.6422,55.5777,55.5921,24900.0
2012-09-17 13:50:00,77.66,77.66,77.43,77.48,63200.0,55.5992,55.5992,55.4346,55.4704,63200.0
2012-09-17 13:55:00,77.49,77.64,77.44,77.6,95200.0,55.4775,55.5849,55.4417,55.5563,95200.0
2012-09-17 14:00:00,77.6,77.6,77.43,77.44,54300.0,55.5563,55.5563,55.4346,55.4417,54300.0
2012-09-17 14:05:00,77.44,77.44,77.24,77.29,86200.0,55.4417,55.4417,55.2985,55.3343,86200.0
2012-09-17 14:10:00,77.27,77.38,77.25,77.33,38100.0,55.32,55.3988,55.3057,55.363,38100.0
2012-09-17 14:15:00,77.33,77.37,77.25,77.34,87300.0,55.363,55.3916,55.3057,55.3701,87300.0
2012-09-17 14:20:00,77.34,77.36,77.23,77.23,109200.0,55.3701,55.3844,55.2914,55.2914,109200.0
2012-09-17 14:25:00,77.23,77.31,77.2,77.29,82000.0,55.2914,55.3486,55.2699,55.3343,82000.0
2012-09-17 14:30:00,77.29,77.31,77.07,77.1,69700.0,55.3343,55.3486,55.1768,55.1983,69700.0
2012-09-17 14:35:00,77.09,77.17,77.06,77.07,53600.0,55.1911,55.2484,55.1697,55.1768,53600.0
2012-09-17 14:40:00,77.06,77.07,76.93,76.98,86700.0,55.1697,55.1768,55.0766,55.1124,86700.0
2012-09-17 14:45:00,76.99,77.16,76.99,77.15,50600.0,55.1195,55.2413,55.1195,55.2341,50600.0
2012-09-17 14:50:00,77.16,77.18,77.12,77.18,48500.0,55.2413,55.2556,55.2126,55.2556,48500.0
2012-09-17 14:55:00,77.17,77.17,77.08,77.11,41500.0,55.2484,55.2484,55.184,55.2055,41500.0
2012-09-17 15:00:00,77.11,77.12,77.04,77.06,30200.0,55.2055,55.2126,55.1553,55.1697,30200.0
2012-09-17 15:05:00,77.06,77.12,77.04,77.07,48500.0,55.1697,55.2126,55.1553,55.1768,48500.0
2012-09-17 15:10:00,77.07,77.12,77.06,77.11,68300.0,55.1768,55.2126,55.1697,55.2055,68300.0
2012-09-17 15:15:00,77.11,77.11,77.0,77.03,61700.0,55.2055,55.2055,55.1267,55.1482,61700.0
2012-09-17 15:20:00,77.02,77.1,77.0,77.08,46600.0,55.141,55.1983,55.1267,55.184,46600.0
2012-09-17 15:25:00,77.07,77.07,76.81,76.83,112900.0,55.1768,55.1768,54.9907,55.005,112900.0
2012-09-17 15:30:00,76.84,76.92,76.82,76.87,83300.0,55.0122,55.0694,54.9978,55.0336,83300.0
2012-09-17 15:35:00,76.88,76.93,76.84,76.91,78300.0,55.0408,55.0766,55.0122,55.0623,78300.0
2012-09-17 15:40:00,76.91,76.95,76.86,76.9,87700.0,55.0623,55.0909,55.0265,55.0551,87700.0
2012-09-17 15:45:00,76.91,77.09,76.91,77.06,119600.0,55.0623,55.1911,55.0623,55.1697,119600.0
2012-09-17 15:50:00,77.04,77.09,76.98,77.09,131400.0,55.1553,55.1911,55.1124,55.1911,131400.0
2012-09-17 15:55:00,77.09,77.15,77.05,77.13,225600.0,55.1911,55.2341,55.1625,55.2198,225600.0
2012-09-18 09:30:00,76.79,76.87,76.31,76.4,192100.0,54.9764,55.0336,54.6327,54.6971,192100.0
2012-09-18 09:35:00,76.4,76.56,76.2,76.5,78400.0,54.6971,54.8117,54.554,54.7687,78400.0
2012-09-18 09:40:00,76.48,76.79,76.44,76.51,143900.0,54.7544,54.9764,54.7258,54.7759,143900.0
2012-09-18 09:45:00,76.51,76.79,76.4,76.52,182800.0,54.7759,54.9764,54.6971,54.7831,182800.0
2012-09-18 09:50:00,76.52,76.56,76.49,76.54,113500.0,54.7831,54.8117,54.7616,54.7974,113500.0
2012-09-18 09:55:00,76.53,76.55,76.4,76.49,199100.0,54.7902,54.8045,54.6971,54.7616,199100.0
2012-09-18 10:00:00,76.51,76.62,76.41,76.44,241500.0,54.7759,54.8547,54.7043,54.7258,241500.0
2012-09-18 10:05:00,76.44,76.47,76.34,76.42,81600.0,54.7258,54.7473,54.6542,54.7115,81600.0
2012-09-18 10:10:00,76.42,76.52,76.34,76.37,40600.0,54.7115,54.7831,54.6542,54.6757,40600.0
2012-09-18 10:15:00,76.39,76.51,76.25,76.44,38100.0,54.69,54.7759,54.5898,54.7258,38100.0
2012-09-18 10:20:00,76.43,76.49,76.39,76.4,39900.0,54.7186,54.7616,54.69,54.6971,39900.0
2012-09-18 10:25:00,76.4,76.44,76.28,76.41,45500.0,54.6971,54.7258,54.6112,54.7043,45500.0
2012-09-18 10:30:00,76.41,76.41,76.32,76.34,111400.0,54.7043,54.7043,54.6399,54.6542,111400.0
2012-09-18 10:35:00,76.34,76.5,76.34,76.43,90800.0,54.6542,54.7687,54.6542,54.7186,90800.0
2012-09-18 10:40:00,76.44,76.54,76.41,76.45,58200.0,54.7258,54.7974,54.7043,54.7329,58200.0
2012-09-18 10:45:00,76.42,76.49,76.38,76.46,84000.0,54.7115,54.7616,54.6828,54.7401,84000.0
2012-09-18 10:50:00,76.45,76.46,76.33,76.44,41200.0,54.7329,54.7401,54.647,54.7258,41200.0
2012-09-18 10:55:00,76.44,76.59,76.4,76.59,37500.0,54.7258,54.8332,54.6971,54.8332,37500.0
2012-09-18 11:00:00,76.58,76.63,76.41,76.42,38600.0,54.826,54.8618,54.7043,54.7115,38600.0
2012-09-18 11:05:00,76.42,76.5,76.42,76.49,85900.0,54.7115,54.7687,54.7115,54.7616,85900.0
2012-09-18 11:10:00,76.49,76.54,76.45,76.45,52600.0,54.7616,54.7974,54.7329,54.7329,52600.0
2012-09-18 11:15:00,76.46,76.47,76.28,76.3,92200.0,54.7401,54.7473,54.6112,54.6256,92200.0
2012-09-18 11:20:00,76.3,76.35,76.26,76.31,41600.0,54.6256,54.6614,54.5969,54.6327,41600.0
2012-09-18 11:25:00,76.31,76.32,76.2,76.2,44400.0,54.6327,54.6399,54.554,54.554,44400.0
2012-09-18 11:30:00,76.2,76.21,76.05,76.05,79300.0,54.554,54.5611,54.4466,54.4466,79300.0
2012-09-18 11:35:00,76.05,76.2,76.04,76.13,28100.0,54.4466,54.554,54.4394,54.5038,28100.0
2012-09-18 11:40:00,76.13,76.14,75.98,76.02,55800.0,54.5038,54.511,54.3965,54.4251,55800.0
2012-09-18 11:45:00,76.02,76.11,76.01,76.04,21600.0,54.4251,54.4895,54.4179,54.4394,21600.0
2012-09-18 11:50:00,76.04,76.1,75.98,75.98,37900.0,54.4394,54.4824,54.3965,54.3965,37900.0
2012-09-18 11:55:00,75.98,76.09,75.96,76.06,29200.0,54.3965,54.4752,54.3821,54.4537,29200.0
2012-09-18 12:00:00,76.03,76.12,75.98,76.09,25400.0,54.4323,54.4967,54.3965,54.4752,25400.0
2012-09-18 12:05:00,76.09,76.09,76.01,76.06,23800.0,54.4752,54.4752,54.4179,54.4537,23800.0
2012-09-18 12:10:00,76.06,76.06,75.9,75.95,50900.0,54.4537,54.4537,54.3392,54.375,50900.0
2012-09-18 12:15:00,75.95,75.98,75.87,75.89,33000.0,54.375,54.3965,54.3177,54.332,33000.0
2012-09-18 12:20:00,75.89,75.91,75.83,75.83,56900.0,54.332,54.3463,54.2891,54.2891,56900.0
2012-09-18 12:25:00,75.82,75.87,75.72,75.76,38900.0,54.2819,54.3177,54.2103,54.239,38900.0
2012-09-18 12:30:00,75.77,75.81,75.71,75.75,23100.0,54.2461,54.2747,54.2032,54.2318,23100.0
2012-09-18 12:35:00,75.74,75.81,75.73,75.77,48100.0,54.2246,54.2747,54.2175,54.2461,48100.0
2012-09-18 12:40:00,75.77,75.87,75.77,75.82,43000.0,54.2461,54.3177,54.2461,54.2819,43000.0
2012-09-18 12:45:00,75.82,75.92,75.82,75.92,14300.0,54.2819,54.3535,54.2819,54.3535,14300.0
2012-09-18 12:50:00,75.93,76.04,75.92,76.04,63300.0,54.3607,54.4394,54.3535,54.4394,63300.0
2012-09-18 12:55:00,76.03,76.04,75.92,75.93,21700.0,54.4323,54.4394,54.3535,54.3607,21700.0
2012-09-18 13:00:00,75.93,75.95,75.91,75.93,11400.0,54.3607,54.375,54.3463,54.3607,11400.0
2012-09-18 13:05:00,75.94,75.96,75.79,75.85,32700.0,54.3678,54.3821,54.2604,54.3034,32700.0
2012-09-18 13:10:00,75.84,75.95,75.83,75.87,22100.0,54.2962,54.375,54.2891,54.3177,22100.0
2012-09-18 13:15:00,75.87,75.98,75.87,75.92,46000.0,54.3177,54.3965,54.3177,54.3535,46000.0
2012-09-18 13:20:00,75.92,76.0,75.89,76.0,26300.0,54.3535,54.4108,54.332,54.4108,26300.0
2012-09-18 13:25:00,76.0,76.03,75.95,75.98,32800.0,54.4108,54.4323,54.375,54.3965,32800.0
2012-09-18 13:30:00,75.98,76.0,75.92,75.98,23600.0,54.3965,54.4108,54.3535,54.3965,23600.0
2012-09-18 13:35:00,75.98,75.98,75.85,75.87,97300.0,54.3965,54.3965,54.3034,54.3177,97300.0
2012-09-18 13:40:00,75.87,75.87,75.81,75.82,24100.0,54.3177,54.3177,54.2747,54.2819,24100.0
2012-09-18 13:45:00,75.82,75.82,75.75,75.76,41900.0,54.2819,54.2819,54.2318,54.239,41900.0
2012-09-18 13:50:00,75.77,75.79,75.65,75.67,72800.0,54.2461,54.2604,54.1602,54.1745,72800.0
2012-09-18 13:55:00,75.66,75.67,75.45,75.49,128600.0,54.1674,54.1745,54.017,54.0457,128600.0
2012-09-18 14:00:00,75.49,75.66,75.48,75.51,58800.0,54.0457,54.1674,54.0385,54.06,58800.0
2012-09-18 14:05:00,75.51,75.53,75.45,75.46,72200.0,54.06,54.0743,54.017,54.0242,72200.0
2012-09-18 14:10:00,75.46,75.46,75.31,75.46,125900.0,54.0242,54.0242,53.9168,54.0242,125900.0
2012-09-18 14:15:00,75.46,75.6,75.42,75.53,75500.0,54.0242,54.1244,53.9955,54.0743,75500.0
2012-09-18 14:20:00,75.53,75.59,75.5,75.56,44200.0,54.0743,54.1172,54.0528,54.0958,44200.0
2012-09-18 14:25:00,75.56,75.68,75.56,75.66,46000.0,54.0958,54.1817,54.0958,54.1674,46000.0
2012-09-18 14:30:00,75.65,75.69,75.59,75.61,26900.0,54.1602,54.1888,54.1172,54.1316,26900.0
2012-09-18 14:35:00,75.61,75.61,75.52,75.56,47700.0,54.1316,54.1316,54.0671,54.0958,47700.0
2012-09-18 14:40:00,75.57,75.61,75.55,75.57,58600.0,54.1029,54.1316,54.0886,54.1029,58600.0
2012-09-18 14:45:00,75.59,75.7,75.59,75.66,37200.0,54.1172,54.196,54.1172,54.1674,37200.0
2012-09-18 14:50:00,75.66,75.66,75.55,75.55,53600.0,54.1674,54.1674,54.0886,54.0886,53600.0
2012-09-18 14:55:00,75.55,75.66,75.55,75.65,47600.0,54.0886,54.1674,54.0886,54.1602,47600.0
2012-09-18 15:00:00,75.64,75.69,75.57,75.68,69900.0,54.153,54.1888,54.1029,54.1817,69900.0
2012-09-18 15:05:00,75.69,75.77,75.68,75.7,73700.0,54.1888,54.2461,54.1817,54.196,73700.0
2012-09-18 15:10:00,75.7,75.77,75.69,75.71,93900.0,54.196,54.2461,54.1888,54.2032,93900.0
2012-09-18 15:15:00,75.7,75.76,75.69,75.7,78800.0,54.196,54.239,54.1888,54.196,78800.0
2012-09-18 15:20:00,75.69,75.74,75.63,75.64,102800.0,54.1888,54.2246,54.1459,54.153,102800.0
2012-09-18 15:25:00,75.64,75.8,75.63,75.79,124200.0,54.153,54.2676,54.1459,54.2604,124200.0
2012-09-18 15:30:00,75.8,75.94,75.75,75.92,136100.0,54.2676,54.3678,54.2318,54.3535,136100.0
2012-09-18 15:35:00,75.92,75.95,75.82,75.95,84200.0,54.3535,54.375,54.2819,54.375,84200.0
2012-09-18 15:40:00,75.94,75.96,75.75,75.77,124600.0,54.3678,54.3821,54.2318,54.2461,124600.0
2012-09-18 15:45:00,75.77,76.16,75.73,75.89,425700.0,54.2461,54.5253,54.2175,54.332,425700.0
2012-09-18 15:50:00,75.9,76.06,75.87,76.06,175600.0,54.3392,54.4537,54.3177,54.4537,175600.0
2012-09-18 15:55:00,76.05,76.2,76.02,76.2,543500.0,54.4466,54.554,54.4251,54.554,543500.0
2012-09-19 09:30:00,75.96,76.3,75.76,75.82,158300.0,54.3821,54.6256,54.239,54.2819,158300.0
2012-09-19 09:35:00,75.82,75.92,75.43,75.54,74000.0,54.2819,54.3535,54.0027,54.0814,74000.0
2012-09-19 09:40:00,75.54,75.55,75.18,75.2,133600.0,54.0814,54.0886,53.8237,53.838,133600.0
2012-09-19 09:45:00,75.2,75.5,75.2,75.23,75300.0,53.838,54.0528,53.838,53.8595,75300.0
2012-09-19 09:50:00,75.23,75.29,74.3,74.95,263200.0,53.8595,53.9025,53.1937,53.659,263200.0
2012-09-19 09:55:00,74.96,75.01,74.9,74.97,122300.0,53.6662,53.702,53.6233,53.6734,122300.0
2012-09-19 10:00:00,74.99,75.45,74.9,75.41,108000.0,53.6877,54.017,53.6233,53.9884,108000.0
2012-09-19 10:05:00,75.41,75.41,75.11,75.17,100400.0,53.9884,53.9884,53.7736,53.8166,100400.0
2012-09-19 10:10:00,75.17,75.31,75.14,75.2,114400.0,53.8166,53.9168,53.7951,53.838,114400.0
2012-09-19 10:15:00,75.2,75.25,75.1,75.1,122600.0,53.838,53.8738,53.7664,53.7664,122600.0
2012-09-19 10:20:00,75.11,75.2,74.93,75.02,64200.0,53.7736,53.838,53.6447,53.7092,64200.0
2012-09-19 10:25:00,75.01,75.03,74.82,74.82,86000.0,53.702,53.7163,53.566,53.566,86000.0
2012-09-19 10:30:00,74.81,74.96,74.7,74.89,95700.0,53.5588,53.6662,53.4801,53.6161,95700.0
2012-09-19 10:35:00,74.9,75.24,74.86,75.23,81100.0,53.6233,53.8667,53.5946,53.8595,81100.0
2012-09-19 10:40:00,75.24,75.31,75.09,75.15,65900.0,53.8667,53.9168,53.7593,53.8022,65900.0
2012-09-19 10:45:00,75.16,75.23,75.06,75.12,46000.0,53.8094,53.8595,53.7378,53.7808,46000.0
2012-09-19 10:50:00,75.13,75.13,75.01,75.07,33900.0,53.7879,53.7879,53.702,53.745,33900.0
2012-09-19 10:55:00,75.09,75.21,75.01,75.03,42300.0,53.7593,53.8452,53.702,53.7163,42300.0
2012-09-19 11:00:00,75.05,75.13,75.01,75.06,43000.0,53.7306,53.7879,53.702,53.7378,43000.0
2012-09-19 11:05:00,75.07,75.17,75.07,75.14,56800.0,53.745,53.8166,53.745,53.7951,56800.0
2012-09-19 11:10:00,75.12,75.17,74.99,75.0,127500.0,53.7808,53.8166,53.6877,53.6948,127500.0
2012-09-19 11:15:00,75.0,75.24,74.98,75.24,123300.0,53.6948,53.8667,53.6805,53.8667,123300.0
2012-09-19 11:20:00,75.23,75.23,75.16,75.2,112600.0,53.8595,53.8595,53.8094,53.838,112600.0
2012-09-19 11:25:00,75.19,75.2,75.05,75.08,63200.0,53.8309,53.838,53.7306,53.7521,63200.0
2012-09-19 11:30:00,75.07,75.13,75.0,75.02,33600.0,53.745,53.7879,53.6948,53.7092,33600.0
2012-09-19 11:35:00,75.02,75.13,75.01,75.11,46700.0,53.7092,53.7879,53.702,53.7736,46700.0
2012-09-19 11:40:00,75.11,75.19,75.1,75.12,25500.0,53.7736,53.8309,53.7664,53.7808,25500.0
2012-09-19 11:45:00,75.11,75.12,75.04,75.05,25600.0,53.7736,53.7808,53.7235,53.7306,25600.0
2012-09-19 11:50:00,75.05,75.11,75.01,75.08,41600.0,53.7306,53.7736,53.702,53.7521,41600.0
2012-09-19 11:55:00,75.08,75.09,74.99,75.01,39400.0,53.7521,53.7593,53.6877,53.702,39400.0
2012-09-19 12:00:00,75.02,75.05,74.93,74.97,45100.0,53.7092,53.7306,53.6447,53.6734,45100.0
2012-09-19 12:05:00,74.97,75.02,74.94,74.98,61000.0,53.6734,53.7092,53.6519,53.6805,61000.0
2012-09-19 12:10:00,74.97,75.02,74.93,75.0,64800.0,53.6734,53.7092,53.6447,53.6948,64800.0
2012-09-19 12:15:00,74.99,75.02,74.97,74.98,42000.0,53.6877,53.7092,53.6734,53.6805,42000.0
2012-09-19 12:20:00,75.0,75.02,74.99,75.0,73000.0,53.6948,53.7092,53.6877,53.6948,73000.0
2012-09-19 12:25:00,75.0,75.08,74.98,75.04,94500.0,53.6948,53.7521,53.6805,53.7235,94500.0
2012-09-19 12:30:00,75.05,75.09,75.01,75.06,122200.0,53.7306,53.7593,53.702,53.7378,122200.0
2012-09-19 12:35:00,75.06,75.07,75.01,75.05,43000.0,53.7378,53.745,53.702,53.7306,43000.0
2012-09-19 12:40:00,75.05,75.09,75.02,75.06,22700.0,53.7306,53.7593,53.7092,53.7378,22700.0
2012-09-19 12:45:00,75.06,75.16,75.06,75.09,37200.0,53.7378,53.8094,53.7378,53.7593,37200.0
2012-09-19 12:50:00,75.09,75.11,75.02,75.08,25900.0,53.7593,53.7736,53.7092,53.7521,25900.0
2012-09-19 12:55:00,75.09,75.18,75.07,75.13,21400.0,53.7593,53.8237,53.745,53.7879,21400.0
2012-09-19 13:00:00,75.15,75.16,75.05,75.06,60700.0,53.8022,53.8094,53.7306,53.7378,60700.0
2012-09-19 13:05:00,75.06,75.09,74.99,74.99,38000.0,53.7378,53.7593,53.6877,53.6877,38000.0
2012-09-19 13:10:00,74.98,75.0,74.94,75.0,24500.0,53.6805,53.6948,53.6519,53.6948,24500.0
2012-09-19 13:15:00,74.99,75.0,74.89,74.89,35400.0,53.6877,53.6948,53.6161,53.6161,35400.0
2012-09-19 13:20:00,74.89,74.99,74.89,74.95,24500.0,53.6161,53.6877,53.6161,53.659,24500.0
2012-09-19 13:25:00,74.95,74.96,74.85,74.88,32000.0,53.659,53.6662,53.5875,53.6089,32000.0
2012-09-19 13:30:00,74.88,74.9,74.86,74.86,31400.0,53.6089,53.6233,53.5946,53.5946,31400.0
2012-09-19 13:35:00,74.85,74.87,74.77,74.77,77900.0,53.5875,53.6018,53.5302,53.5302,77900.0
2012-09-19 13:40:00,74.77,74.81,74.67,74.81,61600.0,53.5302,53.5588,53.4586,53.5588,61600.0
2012-09-19 13:45:00,74.81,74.88,74.77,74.88,38500.0,53.5588,53.6089,53.5302,53.6089,38500.0
2012-09-19 13:50:00,74.87,74.91,74.84,74.88,24000.0,53.6018,53.6304,53.5803,53.6089,24000.0
2012-09-19 13:55:00,74.89,74.91,74.8,74.83,49600.0,53.6161,53.6304,53.5517,53.5731,49600.0
2012-09-19 14:00:00,74.83,74.98,74.83,74.98,45400.0,53.5731,53.6805,53.5731,53.6805,45400.0
2012-09-19 14:05:00,74.98,75.01,74.96,74.99,65400.0,53.6805,53.702,53.6662,53.6877,65400.0
2012-09-19 14:10:00,74.98,74.99,74.86,74.87,57900.0,53.6805,53.6877,53.5946,53.6018,57900.0
2012-09-19 14:15:00,74.87,74.9,74.83,74.9,31400.0,53.6018,53.6233,53.5731,53.6233,31400.0
2012-09-19 14:20:00,74.89,74.91,74.84,74.89,35700.0,53.6161,53.6304,53.5803,53.6161,35700.0
2012-09-19 14:25:00,74.88,74.95,74.88,74.91,49000.0,53.6089,53.659,53.6089,53.6304,49000.0
2012-09-19 14:30:00,74.91,74.96,74.87,74.95,48600.0,53.6304,53.6662,53.6018,53.659,48600.0
2012-09-19 14:35:00,74.95,74.96,74.88,74.89,35200.0,53.659,53.6662,53.6089,53.6161,35200.0
2012-09-19 14:40:00,74.9,74.97,74.84,74.97,40100.0,53.6233,53.6734,53.5803,53.6734,40100.0
2012-09-19 14:45:00,74.97,75.02,74.87,75.01,40500.0,53.6734,53.7092,53.6018,53.702,40500.0
2012-09-19 14:50:00,75.02,75.04,74.93,74.94,70800.0,53.7092,53.7235,53.6447,53.6519,70800.0
2012-09-19 14:55:00,74.95,74.98,74.91,74.96,45800.0,53.659,53.6805,53.6304,53.6662,45800.0
2012-09-19 15:00:00,74.95,74.96,74.86,74.88,54000.0,53.659,53.6662,53.5946,53.6089,54000.0
2012-09-19 15:05:00,74.89,74.93,74.83,74.88,47500.0,53.6161,53.6447,53.5731,53.6089,47500.0
2012-09-19 15:10:00,74.87,74.89,74.79,74.79,90400.0,53.6018,53.6161,53.5445,53.5445,90400.0
2012-09-19 15:15:00,74.8,74.85,74.76,74.84,59800.0,53.5517,53.5875,53.523,53.5803,59800.0
2012-09-19 15:20:00,74.84,74.87,74.75,74.75,107700.0,53.5803,53.6018,53.5159,53.5159,107700.0
2012-09-19 15:25:00,74.75,74.79,74.7,74.73,94900.0,53.5159,53.5445,53.4801,53.5015,94900.0
2012-09-19 15:30:00,74.73,74.74,74.65,74.68,129400.0,53.5015,53.5087,53.4443,53.4657,129400.0
2012-09-19 15:35:00,74.68,74.79,74.67,74.73,92200.0,53.4657,53.5445,53.4586,53.5015,92200.0
2012-09-19 15:40:00,74.73,74.74,74.66,74.73,129100.0,53.5015,53.5087,53.4514,53.5015,129100.0
2012-09-19 15:45:00,74.73,74.82,74.73,74.77,151900.0,53.5015,53.566,53.5015,53.5302,151900.0
2012-09-19 15:50:00,74.77,74.81,74.69,74.69,200400.0,53.5302,53.5588,53.4729,53.4729,200400.0
2012-09-19 15:55:00,74.7,74.73,74.65,74.7,311800.0,53.4801,53.5015,53.4443,53.4801,311800.0
2012-09-20 09:30:00,74.32,74.32,73.85,74.16,292100.0,53.208,53.208,52.8715,53.0935,292100.0
2012-09-20 09:35:00,74.16,74.2,74.04,74.15,102800.0,53.0935,53.1221,53.0076,53.0863,102800.0
2012-09-20 09:40:00,74.14,74.18,73.88,74.0,85900.0,53.0791,53.1078,52.893,52.9789,85900.0
2012-09-20 09:45:00,74.0,74.07,73.85,73.85,141700.0,52.9789,53.029,52.8715,52.8715,141700.0
2012-09-20 09:50:00,73.86,73.9,73.75,73.8,136300.0,52.8787,52.9073,52.7999,52.8357,136300.0
2012-09-20 09:55:00,73.79,73.89,73.79,73.79,61600.0,52.8286,52.9002,52.8286,52.8286,61600.0
2012-09-20 10:00:00,73.79,74.04,73.78,74.02,198200.0,52.8286,53.0076,52.8214,52.9932,198200.0
2012-09-20 10:05:00,74.02,74.16,73.97,74.14,188500.0,52.9932,53.0935,52.9574,53.0791,188500.0
2012-09-20 10:10:00,74.14,74.5,74.11,74.42,170500.0,53.0791,53.3369,53.0577,53.2796,170500.0
2012-09-20 10:15:00,74.42,74.44,74.13,74.18,151500.0,53.2796,53.2939,53.072,53.1078,151500.0
2012-09-20 10:20:00,74.18,74.34,74.14,74.25,155400.0,53.1078,53.2223,53.0791,53.1579,155400.0
2012-09-20 10:25:00,74.25,74.45,74.22,74.44,94300.0,53.1579,53.3011,53.1364,53.2939,94300.0
2012-09-20 10:30:00,74.45,74.6,74.44,74.57,115900.0,53.3011,53.4085,53.2939,53.387,115900.0
2012-09-20 10:35:00,74.56,74.89,74.55,74.89,111100.0,53.3798,53.6161,53.3727,53.6161,111100.0
2012-09-20 10:40:00,74.89,74.96,74.79,74.79,149300.0,53.6161,53.6662,53.5445,53.5445,149300.0
2012-09-20 10:45:00,74.79,74.89,74.64,74.67,179200.0,53.5445,53.6161,53.4371,53.4586,179200.0
2012-09-20 10:50:00,74.67,74.8,74.65,74.72,102500.0,53.4586,53.5517,53.4443,53.4944,102500.0
2012-09-20 10:55:00,74.7,74.8,74.7,74.76,99200.0,53.4801,53.5517,53.4801,53.523,99200.0
2012-09-20 11:00:00,74.76,74.88,74.7,74.75,83000.0,53.523,53.6089,53.4801,53.5159,83000.0
2012-09-20 11:05:00,74.74,74.77,74.59,74.61,107600.0,53.5087,53.5302,53.4013,53.4156,107600.0
2012-09-20 11:10:00,74.61,74.67,74.51,74.51,76800.0,53.4156,53.4586,53.344,53.344,76800.0
2012-09-20 11:15:00,74.51,74.59,74.51,74.55,107500.0,53.344,53.4013,53.344,53.3727,107500.0
2012-09-20 11:20:00,74.57,74.73,74.51,74.7,67500.0,53.387,53.5015,53.344,53.4801,67500.0
2012-09-20 11:25:00,74.69,74.78,74.68,74.7,75500.0,53.4729,53.5373,53.4657,53.4801,75500.0
2012-09-20 11:30:00,74.7,74.86,74.66,74.86,63100.0,53.4801,53.5946,53.4514,53.5946,63100.0
2012-09-20 11:35:00,74.86,74.93,74.81,74.89,49100.0,53.5946,53.6447,53.5588,53.6161,49100.0
2012-09-20 11:40:00,74.91,75.0,74.86,74.91,76500.0,53.6304,53.6948,53.5946,53.6304,76500.0
2012-09-20 11:45:00,74.92,74.93,74.84,74.87,54500.0,53.6376,53.6447,53.5803,53.6018,54500.0
2012-09-20 11:50:00,74.87,75.03,74.85,75.02,61300.0,53.6018,53.7163,53.5875,53.7092,61300.0
2012-09-20 11:55:00,75.02,75.11,74.98,75.1,45600.0,53.7092,53.7736,53.6805,53.7664,45600.0
2012-09-20 12:00:00,75.11,75.14,75.02,75.14,74400.0,53.7736,53.7951,53.7092,53.7951,74400.0
2012-09-20 12:05:00,75.14,75.23,75.1,75.23,72200.0,53.7951,53.8595,53.7664,53.8595,72200.0
2012-09-20 12:10:00,75.21,75.25,75.18,75.23,55700.0,53.8452,53.8738,53.8237,53.8595,55700.0
2012-09-20 12:15:00,75.23,75.25,75.13,75.17,49900.0,53.8595,53.8738,53.7879,53.8166,49900.0
2012-09-20 12:20:00,75.17,75.21,75.1,75.12,45400.0,53.8166,53.8452,53.7664,53.7808,45400.0
2012-09-20 12:25:00,75.12,75.12,74.93,74.99,96000.0,53.7808,53.7808,53.6447,53.6877,96000.0
2012-09-20 12:30:00,74.99,75.04,74.95,75.04,31300.0,53.6877,53.7235,53.659,53.7235,31300.0
2012-09-20 12:35:00,75.04,75.07,75.02,75.06,19100.0,53.7235,53.745,53.7092,53.7378,19100.0
2012-09-20 12:40:00,75.07,75.18,75.05,75.16,51300.0,53.745,53.8237,53.7306,53.8094,51300.0
2012-09-20 12:45:00,75.16,75.2,74.96,74.98,64500.0,53.8094,53.838,53.6662,53.6805,64500.0
2012-09-20 12:50:00,74.96,75.06,74.96,75.0,29700.0,53.6662,53.7378,53.6662,53.6948,29700.0
2012-09-20 12:55:00,75.0,75.0,74.85,74.93,69400.0,53.6948,53.6948,53.5875,53.6447,69400.0
2012-09-20 13:00:00,74.92,74.95,74.84,74.89,41700.0,53.6376,53.659,53.5803,53.6161,41700.0
2012-09-20 13:05:00,74.89,74.9,74.78,74.81,66300.0,53.6161,53.6233,53.5373,53.5588,66300.0
2012-09-20 13:10:00,74.8,74.88,74.8,74.88,28700.0,53.5517,53.6089,53.5517,53.6089,28700.0
2012-09-20 13:15:00,74.87,74.89,74.79,74.83,19900.0,53.6018,53.6161,53.5445,53.5731,19900.0
2012-09-20 13:20:00,74.84,74.87,74.81,74.87,19300.0,53.5803,53.6018,53.5588,53.6018,19300.0
2012-09-20 13:25:00,74.87,75.0,74.87,74.99,26200.0,53.6018,53.6948,53.6018,53.6877,26200.0
2012-09-20 13:30:00,74.99,75.0,74.93,74.94,29400.0,53.6877,53.6948,53.6447,53.6519,29400.0
2012-09-20 13:35:00,74.94,75.07,74.92,75.06,36600.0,53.6519,53.745,53.6376,53.7378,36600.0
2012-09-20 13:40:00,75.06,75.08,74.98,75.01,30200.0,53.7378,53.7521,53.6805,53.702,30200.0
2012-09-20 13:45:00,75.01,75.02,74.93,74.97,41100.0,53.702,53.7092,53.6447,53.6734,41100.0
2012-09-20 13:50:00,74.97,74.99,74.91,74.95,31200.0,53.6734,53.6877,53.6304,53.659,31200.0
2012-09-20 13:55:00,74.94,74.95,74.89,74.94,30800.0,53.6519,53.659,53.6161,53.6519,30800.0
2012-09-20 14:00:00,74.94,74.94,74.84,74.86,32700.0,53.6519,53.6519,53.5803,53.5946,32700.0
2012-09-20 14:05:00,74.86,74.94,74.85,74.94,27400.0,53.5946,53.6519,53.5875,53.6519,27400.0
2012-09-20 14:10:00,74.94,75.03,74.93,74.97,40200.0,53.6519,53.7163,53.6447,53.6734,40200.0
2012-09-20 14:15:00,74.96,75.02,74.89,74.9,54700.0,53.6662,53.7092,53.6161,53.6233,54700.0
2012-09-20 14:20:00,74.9,74.96,74.87,74.95,32800.0,53.6233,53.6662,53.6018,53.659,32800.0
2012-09-20 14:25:00,74.95,75.15,74.92,75.13,94600.0,53.659,53.8022,53.6376,53.7879,94600.0
2012-09-20 14:30:00,75.12,75.27,75.07,75.27,99500.0,53.7808,53.8881,53.745,53.8881,99500.0
2012-09-20 14:35:00,75.26,75.28,75.1,75.12,57000.0,53.881,53.8953,53.7664,53.7808,57000.0
2012-09-20 14:40:00,75.13,75.2,75.1,75.11,40600.0,53.7879,53.838,53.7664,53.7736,40600.0
2012-09-20 14:45:00,75.1,75.17,75.08,75.13,36700.0,53.7664,53.8166,53.7521,53.7879,36700.0
2012-09-20 14:50:00,75.13,75.14,74.96,74.99,138900.0,53.7879,53.7951,53.6662,53.6877,138900.0
2012-09-20 14:55:00,74.99,75.05,74.95,75.01,48600.0,53.6877,53.7306,53.659,53.702,48600.0
2012-09-20 15:00:00,75.0,75.07,75.0,75.05,44900.0,53.6948,53.745,53.6948,53.7306,44900.0
2012-09-20 15:05:00,75.05,75.09,75.0,75.03,88000.0,53.7306,53.7593,53.6948,53.7163,88000.0
2012-09-20 15:10:00,75.03,75.05,74.97,75.01,53200.0,53.7163,53.7306,53.6734,53.702,53200.0
2012-09-20 15:15:00,75.0,75.13,74.97,75.02,150000.0,53.6948,53.7879,53.6734,53.7092,150000.0
2012-09-20 15:20:00,75.03,75.25,75.03,75.23,89100.0,53.7163,53.8738,53.7163,53.8595,89100.0
2012-09-20 15:25:00,75.23,75.23,75.15,75.2,82100.0,53.8595,53.8595,53.8022,53.838,82100.0
2012-09-20 15:30:00,75.2,75.22,75.15,75.19,61300.0,53.838,53.8523,53.8022,53.8309,61300.0
2012-09-20 15:35:00,75.19,75.22,75.05,75.06,89700.0,53.8309,53.8523,53.7306,53.7378,89700.0
2012-09-20 15:40:00,75.06,75.09,74.99,75.05,117200.0,53.7378,53.7593,53.6877,53.7306,117200.0
2012-09-20 15:45:00,75.05,75.08,74.99,75.02,72000.0,53.7306,53.7521,53.6877,53.7092,72000.0
2012-09-20 15:50:00,75.03,75.11,75.03,75.08,102500.0,53.7163,53.7736,53.7163,53.7521,102500.0
2012-09-20 15:55:00,75.08,75.23,75.06,75.23,287700.0,53.7521,53.8595,53.7378,53.8595,287700.0
2012-09-21 09:30:00,75.95,76.0,75.6,75.92,1420700.0,54.375,54.4108,54.1244,54.3535,1420700.0
2012-09-21 09:35:00,75.89,75.91,75.7,75.76,104400.0,54.332,54.3463,54.196,54.239,104400.0
2012-09-21 09:40:00,75.76,75.78,75.54,75.6,46500.0,54.239,54.2533,54.0814,54.1244,46500.0
2012-09-21 09:45:00,75.62,75.83,75.49,75.78,89400.0,54.1387,54.2891,54.0457,54.2533,89400.0
2012-09-21 09:50:00,75.79,75.81,75.67,75.77,130200.0,54.2604,54.2747,54.1745,54.2461,130200.0
2012-09-21 09:55:00,75.78,75.78,75.56,75.7,93500.0,54.2533,54.2533,54.0958,54.196,93500.0
2012-09-21 10:00:00,75.69,75.7,75.34,75.41,203100.0,54.1888,54.196,53.9383,53.9884,203100.0
2012-09-21 10:05:00,75.41,75.45,75.34,75.45,39700.0,53.9884,54.017,53.9383,54.017,39700.0
2012-09-21 10:10:00,75.45,75.45,75.27,75.36,228700.0,54.017,54.017,53.8881,53.9526,228700.0
2012-09-21 10:15:00,75.36,75.38,75.08,75.14,39600.0,53.9526,53.9669,53.7521,53.7951,39600.0
2012-09-21 10:20:00,75.15,75.27,75.08,75.1,37900.0,53.8022,53.8881,53.7521,53.7664,37900.0
2012-09-21 10:25:00,75.1,75.19,75.09,75.18,70900.0,53.7664,53.8309,53.7593,53.8237,70900.0
2012-09-21 10:30:00,75.19,75.33,75.19,75.3,59000.0,53.8309,53.9311,53.8309,53.9096,59000.0
2012-09-21 10:35:00,75.3,75.33,75.17,75.2,46800.0,53.9096,53.9311,53.8166,53.838,46800.0
2012-09-21 10:40:00,75.2,75.23,75.04,75.11,69200.0,53.838,53.8595,53.7235,53.7736,69200.0
2012-09-21 10:45:00,75.11,75.15,75.04,75.13,35000.0,53.7736,53.8022,53.7235,53.7879,35000.0
2012-09-21 10:50:00,75.14,75.15,74.98,75.04,66600.0,53.7951,53.8022,53.6805,53.7235,66600.0
2012-09-21 10:55:00,75.01,75.03,74.9,74.96,45200.0,53.702,53.7163,53.6233,53.6662,45200.0
2012-09-21 11:00:00,74.96,75.0,74.89,74.9,31600.0,53.6662,53.6948,53.6161,53.6233,31600.0
2012-09-21 11:05:00,74.9,74.93,74.85,74.85,21100.0,53.6233,53.6447,53.5875,53.5875,21100.0
2012-09-21 11:10:00,74.85,74.87,74.74,74.75,45700.0,53.5875,53.6018,53.5087,53.5159,45700.0
2012-09-21 11:15:00,74.76,74.77,74.7,74.71,70600.0,53.523,53.5302,53.4801,53.4872,70600.0
2012-09-21 11:20:00,74.71,74.79,74.65,74.76,89400.0,53.4872,53.5445,53.4443,53.523,89400.0
2012-09-21 11:25:00,74.75,74.77,74.62,74.62,76300.0,53.5159,53.5302,53.4228,53.4228,76300.0
2012-09-21 11:30:00,74.64,74.66,74.56,74.58,107600.0,53.4371,53.4514,53.3798,53.3942,107600.0
2012-09-21 11:35:00,74.59,74.63,74.5,74.53,84900.0,53.4013,53.43,53.3369,53.3584,84900.0
2012-09-21 11:40:00,74.53,74.68,74.5,74.68,81400.0,53.3584,53.4657,53.3369,53.4657,81400.0
2012-09-21 11:45:00,74.69,74.83,74.67,74.78,43900.0,53.4729,53.5731,53.4586,53.5373,43900.0
2012-09-21 11:50:00,74.79,74.81,74.72,74.76,41700.0,53.5445,53.5588,53.4944,53.523,41700.0
2012-09-21 11:55:00,74.76,74.76,74.68,74.7,62000.0,53.523,53.523,53.4657,53.4801,62000.0
2012-09-21 12:00:00,74.7,74.77,74.64,74.76,63400.0,53.4801,53.5302,53.4371,53.523,63400.0
2012-09-21 12:05:00,74.76,74.76,74.63,74.67,46200.0,53.523,53.523,53.43,53.4586,46200.0
2012-09-21 12:10:00,74.67,74.69,74.65,74.69,70000.0,53.4586,53.4729,53.4443,53.4729,70000.0
2012-09-21 12:15:00,74.69,74.8,74.68,74.8,28100.0,53.4729,53.5517,53.4657,53.5517,28100.0
2012-09-21 12:20:00,74.8,74.8,74.73,74.74,45200.0,53.5517,53.5517,53.5015,53.5087,45200.0
2012-09-21 12:25:00,74.73,74.84,74.73,74.76,60900.0,53.5015,53.5803,53.5015,53.523,60900.0
2012-09-21 12:30:00,74.76,74.87,74.75,74.85,33100.0,53.523,53.6018,53.5159,53.5875,33100.0
2012-09-21 12:35:00,74.85,74.89,74.78,74.8,33400.0,53.5875,53.6161,53.5373,53.5517,33400.0
2012-09-21 12:40:00,74.8,74.91,74.78,74.9,29800.0,53.5517,53.6304,53.5373,53.6233,29800.0
2012-09-21 12:45:00,74.89,74.95,74.89,74.92,31000.0,53.6161,53.659,53.6161,53.6376,31000.0
2012-09-21 12:50:00,74.91,74.94,74.89,74.9,37700.0,53.6304,53.6519,53.6161,53.6233,37700.0
2012-09-21 12:55:00,74.89,74.9,74.79,74.84,33100.0,53.6161,53.6233,53.5445,53.5803,33100.0
2012-09-21 13:00:00,74.84,74.9,74.82,74.85,42000.0,53.5803,53.6233,53.566,53.5875,42000.0
2012-09-21 13:05:00,74.86,74.89,74.78,74.8,61100.0,53.5946,53.6161,53.5373,53.5517,61100.0
2012-09-21 13:10:00,74.81,74.81,74.74,74.8,34000.0,53.5588,53.5588,53.5087,53.5517,34000.0
2012-09-21 13:15:00,74.8,74.92,74.79,74.91,33100.0,53.5517,53.6376,53.5445,53.6304,33100.0
2012-09-21 13:20:00,74.9,74.96,74.9,74.96,22800.0,53.6233,53.6662,53.6233,53.6662,22800.0
2012-09-21 13:25:00,74.96,75.0,74.94,74.98,53500.0,53.6662,53.6948,53.6519,53.6805,53500.0
2012-09-21 13:30:00,74.98,74.99,74.94,74.98,40300.0,53.6805,53.6877,53.6519,53.6805,40300.0
2012-09-21 13:35:00,74.98,75.08,74.98,75.07,33400.0,53.6805,53.7521,53.6805,53.745,33400.0
2012-09-21 13:40:00,75.08,75.12,75.05,75.07,37200.0,53.7521,53.7808,53.7306,53.745,37200.0
2012-09-21 13:45:00,75.08,75.09,74.91,74.92,72000.0,53.7521,53.7593,53.6304,53.6376,72000.0
2012-09-21 13:50:00,74.92,75.13,74.91,75.13,94600.0,53.6376,53.7879,53.6304,53.7879,94600.0
2012-09-21 13:55:00,75.13,75.13,75.05,75.09,170300.0,53.7879,53.7879,53.7306,53.7593,170300.0
2012-09-21 14:00:00,75.09,75.11,75.07,75.1,54800.0,53.7593,53.7736,53.745,53.7664,54800.0
2012-09-21 14:05:00,75.09,75.09,75.01,75.02,69800.0,53.7593,53.7593,53.702,53.7092,69800.0
2012-09-21 14:10:00,75.01,75.05,75.0,75.04,54900.0,53.702,53.7306,53.6948,53.7235,54900.0
2012-09-21 14:15:00,75.03,75.04,74.85,74.9,118900.0,53.7163,53.7235,53.5875,53.6233,118900.0
2012-09-21 14:20:00,74.9,74.92,74.82,74.83,67900.0,53.6233,53.6376,53.566,53.5731,67900.0
2012-09-21 14:25:00,74.83,74.85,74.76,74.82,181200.0,53.5731,53.5875,53.523,53.566,181200.0
2012-09-21 14:30:00,74.83,75.01,74.83,74.97,86200.0,53.5731,53.702,53.5731,53.6734,86200.0
2012-09-21 14:35:00,74.97,74.97,74.86,74.9,44500.0,53.6734,53.6734,53.5946,53.6233,44500.0
2012-09-21 14:40:00,74.9,74.96,74.87,74.95,47200.0,53.6233,53.6662,53.6018,53.659,47200.0
2012-09-21 14:45:00,74.94,75.02,74.9,75.0,50900.0,53.6519,53.7092,53.6233,53.6948,50900.0
2012-09-21 14:50:00,75.0,75.01,74.91,74.93,42500.0,53.6948,53.702,53.6304,53.6447,42500.0
2012-09-21 14:55:00,74.94,74.99,74.93,74.94,30100.0,53.6519,53.6877,53.6447,53.6519,30100.0
2012-09-21 15:00:00,74.93,75.01,74.9,74.99,63500.0,53.6447,53.702,53.6233,53.6877,63500.0
2012-09-21 15:05:00,74.98,74.99,74.92,74.97,62400.0,53.6805,53.6877,53.6376,53.6734,62400.0
2012-09-21 15:10:00,74.96,74.99,74.91,74.98,50500.0,53.6662,53.6877,53.6304,53.6805,50500.0
2012-09-21 15:15:00,74.99,75.02,74.92,74.95,54100.0,53.6877,53.7092,53.6376,53.659,54100.0
2012-09-21 15:20:00,74.94,74.96,74.9,74.94,66200.0,53.6519,53.6662,53.6233,53.6519,66200.0
2012-09-21 15:25:00,74.95,74.98,74.89,74.95,95500.0,53.659,53.6805,53.6161,53.659,95500.0
2012-09-21 15:30:00,74.94,75.02,74.92,75.0,100900.0,53.6519,53.7092,53.6376,53.6948,100900.0
2012-09-21 15:35:00,75.0,75.07,74.94,74.94,165900.0,53.6948,53.745,53.6519,53.6519,165900.0
2012-09-21 15:40:00,74.94,75.0,74.93,74.95,131200.0,53.6519,53.6948,53.6447,53.659,131200.0
2012-09-21 15:45:00,74.93,74.97,74.91,74.96,180700.0,53.6447,53.6734,53.6304,53.6662,180700.0
2012-09-21 15:50:00,74.96,75.05,74.95,74.98,230400.0,53.6662,53.7306,53.659,53.6805,230400.0
2012-09-21 15:55:00,74.97,75.04,74.97,75.02,526900.0,53.6734,53.7235,53.6734,53.7092,526900.0
2012-09-24 09:30:00,74.02,74.49,74.0,74.18,135500.0,52.9932,53.3297,52.9789,53.1078,135500.0
2012-09-24 09:35:00,74.22,74.5,74.18,74.4,63900.0,53.1364,53.3369,53.1078,53.2653,63900.0
2012-09-24 09:40:00,74.46,74.8,74.36,74.47,65400.0,53.3082,53.5517,53.2366,53.3154,65400.0
2012-09-24 09:45:00,74.48,74.48,74.28,74.37,69400.0,53.3226,53.3226,53.1794,53.2438,69400.0
2012-09-24 09:50:00,74.37,74.46,74.27,74.42,59600.0,53.2438,53.3082,53.1722,53.2796,59600.0
2012-09-24 09:55:00,74.42,74.58,74.34,74.39,37200.0,53.2796,53.3942,53.2223,53.2581,37200.0
2012-09-24 10:00:00,74.39,74.49,74.32,74.48,41900.0,53.2581,53.3297,53.208,53.3226,41900.0
2012-09-24 10:05:00,74.47,74.54,74.35,74.38,51300.0,53.3154,53.3655,53.2295,53.251,51300.0
2012-09-24 10:10:00,74.37,74.52,74.3,74.35,30600.0,53.2438,53.3512,53.1937,53.2295,30600.0
2012-09-24 10:15:00,74.37,74.56,74.33,74.49,77300.0,53.2438,53.3798,53.2152,53.3297,77300.0
2012-09-24 10:20:00,74.46,74.47,74.3,74.35,50800.0,53.3082,53.3154,53.1937,53.2295,50800.0
2012-09-24 10:25:00,74.33,74.52,74.32,74.36,71100.0,53.2152,53.3512,53.208,53.2366,71100.0
2012-09-24 10:30:00,74.36,74.47,74.32,74.39,35400.0,53.2366,53.3154,53.208,53.2581,35400.0
2012-09-24 10:35:00,74.37,74.54,74.36,74.4,54400.0,53.2438,53.3655,53.2366,53.2653,54400.0
2012-09-24 10:40:00,74.42,74.55,74.37,74.43,42200.0,53.2796,53.3727,53.2438,53.2868,42200.0
2012-09-24 10:45:00,74.43,74.48,74.35,74.38,42100.0,53.2868,53.3226,53.2295,53.251,42100.0
2012-09-24 10:50:00,74.38,74.47,74.35,74.46,163500.0,53.251,53.3154,53.2295,53.3082,163500.0
2012-09-24 10:55:00,74.46,74.67,74.43,74.5,74100.0,53.3082,53.4586,53.2868,53.3369,74100.0
2012-09-24 11:00:00,74.51,74.61,74.47,74.59,54700.0,53.344,53.4156,53.3154,53.4013,54700.0
2012-09-24 11:05:00,74.57,74.77,74.49,74.77,70800.0,53.387,53.5302,53.3297,53.5302,70800.0
2012-09-24 11:10:00,74.75,74.75,74.52,74.59,52100.0,53.5159,53.5159,53.3512,53.4013,52100.0
2012-09-24 11:15:00,74.6,74.69,74.58,74.59,38800.0,53.4085,53.4729,53.3942,53.4013,38800.0
2012-09-24 11:20:00,74.6,74.63,74.54,74.56,63000.0,53.4085,53.43,53.3655,53.3798,63000.0
2012-09-24 11:25:00,74.57,74.6,74.47,74.53,38900.0,53.387,53.4085,53.3154,53.3584,38900.0
2012-09-24 11:30:00,74.54,74.58,74.37,74.37,38100.0,53.3655,53.3942,53.2438,53.2438,38100.0
2012-09-24 11:35:00,74.38,74.4,74.32,74.32,25500.0,53.251,53.2653,53.208,53.208,25500.0
2012-09-24 11:40:00,74.31,74.35,74.22,74.27,29800.0,53.2009,53.2295,53.1364,53.1722,29800.0
2012-09-24 11:45:00,74.27,74.33,74.24,74.32,24000.0,53.1722,53.2152,53.1507,53.208,24000.0
2012-09-24 11:50:00,74.32,74.35,74.2,74.22,112800.0,53.208,53.2295,53.1221,53.1364,112800.0
2012-09-24 11:55:00,74.24,74.28,74.15,74.19,141300.0,53.1507,53.1794,53.0863,53.1149,141300.0
2012-09-24 12:00:00,74.19,74.24,74.18,74.21,52400.0,53.1149,53.1507,53.1078,53.1293,52400.0
2012-09-24 12:05:00,74.21,74.27,74.17,74.25,28800.0,53.1293,53.1722,53.1006,53.1579,28800.0
2012-09-24 12:10:00,74.25,74.28,74.21,74.27,36100.0,53.1579,53.1794,53.1293,53.1722,36100.0
2012-09-24 12:15:00,74.28,74.34,74.25,74.32,26000.0,53.1794,53.2223,53.1579,53.208,26000.0
2012-09-24 12:20:00,74.32,74.35,74.19,74.2,37200.0,53.208,53.2295,53.1149,53.1221,37200.0
2012-09-24 12:25:00,74.19,74.31,74.19,74.23,61900.0,53.1149,53.2009,53.1149,53.1436,61900.0
2012-09-24 12:30:00,74.22,74.23,74.09,74.16,37900.0,53.1364,53.1436,53.0433,53.0935,37900.0
2012-09-24 12:35:00,74.15,74.2,74.07,74.08,28500.0,53.0863,53.1221,53.029,53.0362,28500.0
2012-09-24 12:40:00,74.08,74.19,74.07,74.18,19200.0,53.0362,53.1149,53.029,53.1078,19200.0
2012-09-24 12:45:00,74.18,74.23,74.16,74.22,29600.0,53.1078,53.1436,53.0935,53.1364,29600.0
2012-09-24 12:50:00,74.21,74.29,74.2,74.28,52400.0,53.1293,53.1865,53.1221,53.1794,52400.0
2012-09-24 12:55:00,74.28,74.28,74.2,74.28,16500.0,53.1794,53.1794,53.1221,53.1794,16500.0
2012-09-24 13:00:00,74.28,74.3,74.22,74.24,24200.0,53.1794,53.1937,53.1364,53.1507,24200.0
2012-09-24 13:05:00,74.24,74.26,74.2,74.25,22500.0,53.1507,53.1651,53.1221,53.1579,22500.0
2012-09-24 13:10:00,74.25,74.28,74.24,74.27,37900.0,53.1579,53.1794,53.1507,53.1722,37900.0
2012-09-24 13:15:00,74.26,74.31,74.22,74.29,26400.0,53.1651,53.2009,53.1364,53.1865,26400.0
2012-09-24 13:20:00,74.29,74.3,74.24,74.28,15400.0,53.1865,53.1937,53.1507,53.1794,15400.0
2012-09-24 13:25:00,74.29,74.31,74.26,74.26,15800.0,53.1865,53.2009,53.1651,53.1651,15800.0
2012-09-24 13:30:00,74.27,74.28,74.17,74.2,13900.0,53.1722,53.1794,53.1006,53.1221,13900.0
2012-09-24 13:35:00,74.19,74.2,74.15,74.18,30000.0,53.1149,53.1221,53.0863,53.1078,30000.0
2012-09-24 13:40:00,74.18,74.25,74.18,74.21,16000.0,53.1078,53.1579,53.1078,53.1293,16000.0
2012-09-24 13:45:00,74.22,74.26,74.17,74.23,25500.0,53.1364,53.1651,53.1006,53.1436,25500.0
2012-09-24 13:50:00,74.24,74.25,74.19,74.24,13800.0,53.1507,53.1579,53.1149,53.1507,13800.0
2012-09-24 13:55:00,74.25,74.26,74.18,74.18,22300.0,53.1579,53.1651,53.1078,53.1078,22300.0
2012-09-24 14:00:00,74.19,74.2,74.12,74.12,26200.0,53.1149,53.1221,53.0648,53.0648,26200.0
2012-09-24 14:05:00,74.12,74.22,74.11,74.14,66200.0,53.0648,53.1364,53.0577,53.0791,66200.0
2012-09-24 14:10:00,74.14,74.22,74.14,74.19,26300.0,53.0791,53.1364,53.0791,53.1149,26300.0
2012-09-24 14:15:00,74.2,74.28,74.2,74.27,32100.0,53.1221,53.1794,53.1221,53.1722,32100.0
2012-09-24 14:20:00,74.28,74.31,74.23,74.3,35200.0,53.1794,53.2009,53.1436,53.1937,35200.0
2012-09-24 14:25:00,74.31,74.36,74.26,74.34,45500.0,53.2009,53.2366,53.1651,53.2223,45500.0
2012-09-24 14:30:00,74.33,74.37,74.29,74.3,31100.0,53.2152,53.2438,53.1865,53.1937,31100.0
2012-09-24 14:35:00,74.3,74.37,74.29,74.34,29600.0,53.1937,53.2438,53.1865,53.2223,29600.0
2012-09-24 14:40:00,74.33,74.38,74.31,74.32,39400.0,53.2152,53.251,53.2009,53.208,39400.0
2012-09-24 14:45:00,74.33,74.4,74.33,74.39,42300.0,53.2152,53.2653,53.2152,53.2581,42300.0
2012-09-24 14:50:00,74.39,74.52,74.38,74.44,91800.0,53.2581,53.3512,53.251,53.2939,91800.0
2012-09-24 14:55:00,74.44,74.46,74.34,74.34,41900.0,53.2939,53.3082,53.2223,53.2223,41900.0
2012-09-24 15:00:00,74.35,74.35,74.23,74.25,61700.0,53.2295,53.2295,53.1436,53.1579,61700.0
2012-09-24 15:05:00,74.25,74.34,74.23,74.29,62800.0,53.1579,53.2223,53.1436,53.1865,62800.0
2012-09-24 15:10:00,74.3,74.33,74.26,74.29,39500.0,53.1937,53.2152,53.1651,53.1865,39500.0
2012-09-24 15:15:00,74.3,74.38,74.28,74.37,25700.0,53.1937,53.251,53.1794,53.2438,25700.0
2012-09-24 15:20:00,74.37,74.38,74.3,74.31,32800.0,53.2438,53.251,53.1937,53.2009,32800.0
2012-09-24 15:25:00,74.31,74.45,74.31,74.45,31900.0,53.2009,53.3011,53.2009,53.3011,31900.0
2012-09-24 15:30:00,74.45,74.45,74.3,74.36,57300.0,53.3011,53.3011,53.1937,53.2366,57300.0
2012-09-24 15:35:00,74.36,74.45,74.36,74.41,71100.0,53.2366,53.3011,53.2366,53.2724,71100.0
2012-09-24 15:40:00,74.41,74.43,74.27,74.28,87500.0,53.2724,53.2868,53.1722,53.1794,87500.0
2012-09-24 15:45:00,74.29,74.29,74.2,74.25,109300.0,53.1865,53.1865,53.1221,53.1579,109300.0
2012-09-24 15:50:00,74.24,74.25,74.14,74.2,134300.0,53.1507,53.1579,53.0791,53.1221,134300.0
2012-09-24 15:55:00,74.19,74.28,74.14,74.27,232700.0,53.1149,53.1794,53.0791,53.1722,232700.0
2012-09-25 09:30:00,74.56,74.56,73.94,73.95,363300.0,53.3798,53.3798,52.936,52.9431,363300.0
2012-09-25 09:35:00,73.98,74.05,73.69,73.99,208500.0,52.9646,53.0147,52.757,52.9718,208500.0
2012-09-25 09:40:00,73.97,74.0,73.83,73.83,56200.0,52.9574,52.9789,52.8572,52.8572,56200.0
2012-09-25 09:45:00,73.87,73.88,73.66,73.71,71900.0,52.8858,52.893,52.7355,52.7713,71900.0
2012-09-25 09:50:00,73.68,73.74,73.64,73.7,49600.0,52.7498,52.7928,52.7212,52.7641,49600.0
2012-09-25 09:55:00,73.69,73.72,73.49,73.69,100000.0,52.757,52.7785,52.6138,52.757,100000.0
2012-09-25 10:00:00,73.65,73.81,73.61,73.65,151700.0,52.7283,52.8429,52.6997,52.7283,151700.0
2012-09-25 10:05:00,73.64,73.79,73.6,73.78,202600.0,52.7212,52.8286,52.6925,52.8214,202600.0
2012-09-25 10:10:00,73.77,73.83,73.73,73.73,202000.0,52.8142,52.8572,52.7856,52.7856,202000.0
2012-09-25 10:15:00,73.73,73.8,73.47,73.48,139700.0,52.7856,52.8357,52.5995,52.6066,139700.0
2012-09-25 10:20:00,73.48,73.66,73.45,73.58,88100.0,52.6066,52.7355,52.5852,52.6782,88100.0
2012-09-25 10:25:00,73.58,73.62,73.44,73.58,69000.0,52.6782,52.7069,52.578,52.6782,69000.0
2012-09-25 10:30:00,73.56,73.58,73.47,73.47,51700.0,52.6639,52.6782,52.5995,52.5995,51700.0
2012-09-25 10:35:00,73.46,73.5,73.39,73.4,40000.0,52.5923,52.6209,52.5422,52.5494,40000.0
2012-09-25 10:40:00,73.39,73.51,73.36,73.51,49200.0,52.5422,52.6281,52.5207,52.6281,49200.0
2012-09-25 10:45:00,73.51,73.71,73.5,73.71,70100.0,52.6281,52.7713,52.6209,52.7713,70100.0
2012-09-25 10:50:00,73.7,73.74,73.63,73.67,78800.0,52.7641,52.7928,52.714,52.7427,78800.0
2012-09-25 10:55:00,73.68,73.78,73.68,73.78,40900.0,52.7498,52.8214,52.7498,52.8214,40900.0
2012-09-25 11:00:00,73.78,73.86,73.76,73.8,95500.0,52.8214,52.8787,52.8071,52.8357,95500.0
2012-09-25 11:05:00,73.79,73.86,73.71,73.73,63800.0,52.8286,52.8787,52.7713,52.7856,63800.0
2012-09-25 11:10:00,73.72,73.79,73.71,73.72,33800.0,52.7785,52.8286,52.7713,52.7785,33800.0
2012-09-25 11:15:00,73.74,73.88,73.73,73.84,31300.0,52.7928,52.893,52.7856,52.8644,31300.0
2012-09-25 11:20:00,73.83,73.93,73.79,73.8,49800.0,52.8572,52.9288,52.8286,52.8357,49800.0
2012-09-25 11:25:00,73.8,73.87,73.79,73.81,37300.0,52.8357,52.8858,52.8286,52.8429,37300.0
2012-09-25 11:30:00,73.8,73.82,73.76,73.78,31300.0,52.8357,52.85,52.8071,52.8214,31300.0
2012-09-25 11:35:00,73.78,73.88,73.78,73.86,35700.0,52.8214,52.893,52.8214,52.8787,35700.0
2012-09-25 11:40:00,73.85,73.87,73.71,73.72,28300.0,52.8715,52.8858,52.7713,52.7785,28300.0
2012-09-25 11:45:00,73.72,73.8,73.59,73.6,74800.0,52.7785,52.8357,52.6854,52.6925,74800.0
2012-09-25 11:50:00,73.6,73.69,73.55,73.61,76600.0,52.6925,52.757,52.6567,52.6997,76600.0
2012-09-25 11:55:00,73.61,73.7,73.56,73.65,79800.0,52.6997,52.7641,52.6639,52.7283,79800.0
2012-09-25 12:00:00,73.66,73.68,73.55,73.62,38900.0,52.7355,52.7498,52.6567,52.7069,38900.0
2012-09-25 12:05:00,73.62,73.74,73.61,73.72,34700.0,52.7069,52.7928,52.6997,52.7785,34700.0
2012-09-25 12:10:00,73.72,73.74,73.7,73.72,39200.0,52.7785,52.7928,52.7641,52.7785,39200.0
2012-09-25 12:15:00,73.72,73.75,73.51,73.54,38800.0,52.7785,52.7999,52.6281,52.6496,38800.0
2012-09-25 12:20:00,73.54,73.6,73.47,73.54,34200.0,52.6496,52.6925,52.5995,52.6496,34200.0
2012-09-25 12:25:00,73.55,73.62,73.51,73.53,29200.0,52.6567,52.7069,52.6281,52.6424,29200.0
2012-09-25 12:30:00,73.52,73.56,73.45,73.47,70300.0,52.6353,52.6639,52.5852,52.5995,70300.0
2012-09-25 12:35:00,73.47,73.5,73.32,73.32,59000.0,52.5995,52.6209,52.4921,52.4921,59000.0
2012-09-25 12:40:00,73.33,73.36,73.21,73.25,88100.0,52.4992,52.5207,52.4133,52.442,88100.0
2012-09-25 12:45:00,73.23,73.3,73.22,73.26,52800.0,52.4276,52.4778,52.4205,52.4491,52800.0
2012-09-25 12:50:00,73.27,73.3,73.25,73.26,71900.0,52.4563,52.4778,52.442,52.4491,71900.0
2012-09-25 12:55:00,73.26,73.3,73.24,73.25,103000.0,52.4491,52.4778,52.4348,52.442,103000.0
2012-09-25 13:00:00,73.26,73.27,73.19,73.24,46200.0,52.4491,52.4563,52.399,52.4348,46200.0
2012-09-25 13:05:00,73.24,73.32,73.19,73.27,68800.0,52.4348,52.4921,52.399,52.4563,68800.0
2012-09-25 13:10:00,73.27,73.31,73.22,73.24,93900.0,52.4563,52.4849,52.4205,52.4348,93900.0
2012-09-25 13:15:00,73.25,73.3,73.24,73.26,52300.0,52.442,52.4778,52.4348,52.4491,52300.0
2012-09-25 13:20:00,73.25,73.28,73.13,73.16,89900.0,52.442,52.4634,52.3561,52.3775,89900.0
2012-09-25 13:25:00,73.16,73.18,73.12,73.15,61900.0,52.3775,52.3919,52.3489,52.3704,61900.0
2012-09-25 13:30:00,73.15,73.28,73.13,73.26,74900.0,52.3704,52.4634,52.3561,52.4491,74900.0
2012-09-25 13:35:00,73.27,73.31,73.15,73.15,60800.0,52.4563,52.4849,52.3704,52.3704,60800.0
2012-09-25 13:40:00,73.17,73.2,73.13,73.14,40900.0,52.3847,52.4062,52.3561,52.3632,40900.0
2012-09-25 13:45:00,73.13,73.18,73.07,73.11,77900.0,52.3561,52.3919,52.3131,52.3417,77900.0
2012-09-25 13:50:00,73.1,73.15,73.05,73.06,61400.0,52.3346,52.3704,52.2988,52.3059,61400.0
2012-09-25 13:55:00,73.06,73.07,73.0,73.03,120100.0,52.3059,52.3131,52.263,52.2845,120100.0
2012-09-25 14:00:00,73.04,73.05,72.97,73.0,127400.0,52.2916,52.2988,52.2415,52.263,127400.0
2012-09-25 14:05:00,72.99,73.05,72.99,73.03,56000.0,52.2558,52.2988,52.2558,52.2845,56000.0
2012-09-25 14:10:00,73.03,73.11,73.03,73.05,106800.0,52.2845,52.3417,52.2845,52.2988,106800.0
2012-09-25 14:15:00,73.06,73.09,72.91,72.94,70800.0,52.3059,52.3274,52.1985,52.22,70800.0
2012-09-25 14:20:00,72.93,72.98,72.9,72.97,50500.0,52.2129,52.2487,52.1914,52.2415,50500.0
2012-09-25 14:25:00,72.96,73.06,72.95,73.06,70500.0,52.2343,52.3059,52.2272,52.3059,70500.0
2012-09-25 14:30:00,73.05,73.09,73.03,73.09,102000.0,52.2988,52.3274,52.2845,52.3274,102000.0
2012-09-25 14:35:00,73.08,73.15,73.06,73.14,152400.0,52.3203,52.3704,52.3059,52.3632,152400.0
2012-09-25 14:40:00,73.14,73.15,72.95,72.99,67500.0,52.3632,52.3704,52.2272,52.2558,67500.0
2012-09-25 14:45:00,73.0,73.05,72.84,72.99,73400.0,52.263,52.2988,52.1484,52.2558,73400.0
2012-09-25 14:50:00,72.98,73.0,72.9,72.98,53700.0,52.2487,52.263,52.1914,52.2487,53700.0
2012-09-25 14:55:00,72.99,73.0,72.74,72.78,80200.0,52.2558,52.263,52.0768,52.1055,80200.0
2012-09-25 15:00:00,72.78,72.88,72.7,72.77,117200.0,52.1055,52.1771,52.0482,52.0983,117200.0
2012-09-25 15:05:00,72.77,72.86,72.75,72.81,95200.0,52.0983,52.1628,52.084,52.127,95200.0
2012-09-25 15:10:00,72.8,72.81,72.59,72.77,115000.0,52.1198,52.127,51.9695,52.0983,115000.0
2012-09-25 15:15:00,72.78,72.84,72.73,72.81,81100.0,52.1055,52.1484,52.0697,52.127,81100.0
2012-09-25 15:20:00,72.82,72.99,72.8,72.96,161700.0,52.1341,52.2558,52.1198,52.2343,161700.0
2012-09-25 15:25:00,72.96,73.04,72.93,73.02,122500.0,52.2343,52.2916,52.2129,52.2773,122500.0
2012-09-25 15:30:00,73.03,73.07,72.96,73.06,116800.0,52.2845,52.3131,52.2343,52.3059,116800.0
2012-09-25 15:35:00,73.06,73.13,72.9,72.92,200400.0,52.3059,52.3561,52.1914,52.2057,200400.0
2012-09-25 15:40:00,72.92,72.96,72.88,72.89,184200.0,52.2057,52.2343,52.1771,52.1842,184200.0
2012-09-25 15:45:00,72.88,72.91,72.78,72.78,218500.0,52.1771,52.1985,52.1055,52.1055,218500.0
2012-09-25 15:50:00,72.79,72.87,72.74,72.87,264700.0,52.1126,52.1699,52.0768,52.1699,264700.0
2012-09-25 15:55:00,72.86,72.87,72.69,72.7,548600.0,52.1628,52.1699,52.041,52.0482,548600.0
2012-09-26 09:30:00,72.34,72.46,72.15,72.15,174500.0,51.7905,51.8764,51.6544,51.6544,174500.0
2012-09-26 09:35:00,72.18,72.39,72.03,72.25,115400.0,51.6759,51.8263,51.5685,51.726,115400.0
2012-09-26 09:40:00,72.26,72.37,72.18,72.25,143800.0,51.7332,51.8119,51.6759,51.726,143800.0
2012-09-26 09:45:00,72.26,72.28,72.0,72.03,109100.0,51.7332,51.7475,51.5471,51.5685,109100.0
2012-09-26 09:50:00,72.06,72.08,71.94,72.04,105000.0,51.59,51.6043,51.5041,51.5757,105000.0
2012-09-26 09:55:00,72.04,72.17,72.0,72.05,90000.0,51.5757,51.6688,51.5471,51.5828,90000.0
2012-09-26 10:00:00,72.05,72.14,71.95,72.1,101800.0,51.5828,51.6473,51.5113,51.6186,101800.0
2012-09-26 10:05:00,72.1,72.14,71.97,72.1,84000.0,51.6186,51.6473,51.5256,51.6186,84000.0
2012-09-26 10:10:00,72.12,72.22,72.0,72.21,43200.0,51.633,51.7046,51.5471,51.6974,43200.0
2012-09-26 10:15:00,72.21,72.21,72.03,72.04,60500.0,51.6974,51.6974,51.5685,51.5757,60500.0
2012-09-26 10:20:00,72.04,72.07,71.97,71.98,50200.0,51.5757,51.5972,51.5256,51.5327,50200.0
2012-09-26 10:25:00,71.96,71.98,71.82,71.9,110300.0,51.5184,51.5327,51.4182,51.4755,110300.0
2012-09-26 10:30:00,71.92,72.11,71.91,72.06,107600.0,51.4898,51.6258,51.4826,51.59,107600.0
2012-09-26 10:35:00,72.06,72.08,71.84,71.9,43600.0,51.59,51.6043,51.4325,51.4755,43600.0
2012-09-26 10:40:00,71.9,71.97,71.77,71.86,58400.0,51.4755,51.5256,51.3824,51.4468,58400.0
2012-09-26 10:45:00,71.87,71.88,71.71,71.82,44800.0,51.454,51.4611,51.3394,51.4182,44800.0
2012-09-26 10:50:00,71.81,71.93,71.8,71.93,28700.0,51.411,51.4969,51.4039,51.4969,28700.0
2012-09-26 10:55:00,71.92,71.92,71.77,71.78,55200.0,51.4898,51.4898,51.3824,51.3895,55200.0
2012-09-26 11:00:00,71.79,72.02,71.76,72.0,66900.0,51.3967,51.5614,51.3752,51.5471,66900.0
2012-09-26 11:05:00,71.99,72.14,71.96,72.07,88500.0,51.5399,51.6473,51.5184,51.5972,88500.0
2012-09-26 11:10:00,72.07,72.17,72.03,72.14,59200.0,51.5972,51.6688,51.5685,51.6473,59200.0
2012-09-26 11:15:00,72.1,72.21,72.07,72.13,69000.0,51.6186,51.6974,51.5972,51.6401,69000.0
2012-09-26 11:20:00,72.13,72.13,71.98,72.05,33200.0,51.6401,51.6401,51.5327,51.5828,33200.0
2012-09-26 11:25:00,72.03,72.1,72.0,72.08,26100.0,51.5685,51.6186,51.5471,51.6043,26100.0
2012-09-26 11:30:00,72.08,72.1,71.93,71.97,43700.0,51.6043,51.6186,51.4969,51.5256,43700.0
2012-09-26 11:35:00,71.96,72.05,71.94,71.94,38700.0,51.5184,51.5828,51.5041,51.5041,38700.0
2012-09-26 11:40:00,71.94,72.24,71.92,72.24,40900.0,51.5041,51.7189,51.4898,51.7189,40900.0
2012-09-26 11:45:00,72.24,72.32,72.12,72.12,49500.0,51.7189,51.7761,51.633,51.633,49500.0
2012-09-26 11:50:00,72.12,72.21,72.08,72.21,20300.0,51.633,51.6974,51.6043,51.6974,20300.0
2012-09-26 11:55:00,72.22,72.3,72.16,72.22,17400.0,51.7046,51.7618,51.6616,51.7046,17400.0
2012-09-26 12:00:00,72.21,72.39,72.21,72.39,35600.0,51.6974,51.8263,51.6974,51.8263,35600.0
2012-09-26 12:05:00,72.38,72.45,72.36,72.42,28600.0,51.8191,51.8692,51.8048,51.8477,28600.0
2012-09-26 12:10:00,72.42,72.5,72.35,72.37,32200.0,51.8477,51.905,51.7976,51.8119,32200.0
2012-09-26 12:15:00,72.37,72.49,72.37,72.41,40500.0,51.8119,51.8979,51.8119,51.8406,40500.0
2012-09-26 12:20:00,72.4,72.41,72.35,72.39,36600.0,51.8334,51.8406,51.7976,51.8263,36600.0
2012-09-26 12:25:00,72.39,72.44,72.36,72.37,23200.0,51.8263,51.8621,51.8048,51.8119,23200.0
2012-09-26 12:30:00,72.37,72.4,72.35,72.36,17800.0,51.8119,51.8334,51.7976,51.8048,17800.0
2012-09-26 12:35:00,72.35,72.39,72.34,72.35,47000.0,51.7976,51.8263,51.7905,51.7976,47000.0
2012-09-26 12:40:00,72.37,72.4,72.35,72.38,20200.0,51.8119,51.8334,51.7976,51.8191,20200.0
2012-09-26 12:45:00,72.39,72.41,72.34,72.36,29700.0,51.8263,51.8406,51.7905,51.8048,29700.0
2012-09-26 12:50:00,72.37,72.39,72.3,72.35,40300.0,51.8119,51.8263,51.7618,51.7976,40300.0
2012-09-26 12:55:00,72.34,72.58,72.34,72.47,70300.0,51.7905,51.9623,51.7905,51.8835,70300.0
2012-09-26 13:00:00,72.49,72.49,72.37,72.38,24000.0,51.8979,51.8979,51.8119,51.8191,24000.0
2012-09-26 13:05:00,72.37,72.49,72.35,72.42,36000.0,51.8119,51.8979,51.7976,51.8477,36000.0
2012-09-26 13:10:00,72.4,72.43,72.37,72.39,40500.0,51.8334,51.8549,51.8119,51.8263,40500.0
2012-09-26 13:15:00,72.39,72.43,72.35,72.35,84200.0,51.8263,51.8549,51.7976,51.7976,84200.0
2012-09-26 13:20:00,72.35,72.42,72.35,72.41,35900.0,51.7976,51.8477,51.7976,51.8406,35900.0
2012-09-26 13:25:00,72.42,72.49,72.35,72.39,58200.0,51.8477,51.8979,51.7976,51.8263,58200.0
2012-09-26 13:30:00,72.39,72.43,72.38,72.43,32500.0,51.8263,51.8549,51.8191,51.8549,32500.0
2012-09-26 13:35:00,72.42,72.44,72.38,72.39,17400.0,51.8477,51.8621,51.8191,51.8263,17400.0
2012-09-26 13:40:00,72.41,72.47,72.38,72.43,28800.0,51.8406,51.8835,51.8191,51.8549,28800.0
2012-09-26 13:45:00,72.43,72.43,72.26,72.29,36300.0,51.8549,51.8549,51.7332,51.7547,36300.0
2012-09-26 13:50:00,72.28,72.34,72.17,72.17,45400.0,51.7475,51.7905,51.6688,51.6688,45400.0
2012-09-26 13:55:00,72.18,72.21,72.04,72.05,36400.0,51.6759,51.6974,51.5757,51.5828,36400.0
2012-09-26 14:00:00,72.05,72.32,72.05,72.23,35800.0,51.5828,51.7761,51.5828,51.7117,35800.0
2012-09-26 14:05:00,72.24,72.33,72.21,72.22,30100.0,51.7189,51.7833,51.6974,51.7046,30100.0
2012-09-26 14:10:00,72.23,72.25,72.13,72.15,18100.0,51.7117,51.726,51.6401,51.6544,18100.0
2012-09-26 14:15:00,72.16,72.28,72.16,72.27,26800.0,51.6616,51.7475,51.6616,51.7404,26800.0
2012-09-26 14:20:00,72.27,72.27,72.15,72.17,26200.0,51.7404,51.7404,51.6544,51.6688,26200.0
2012-09-26 14:25:00,72.18,72.24,72.07,72.11,63300.0,51.6759,51.7189,51.5972,51.6258,63300.0
2012-09-26 14:30:00,72.13,72.18,72.02,72.17,41300.0,51.6401,51.6759,51.5614,51.6688,41300.0
2012-09-26 14:35:00,72.19,72.22,72.13,72.18,40700.0,51.6831,51.7046,51.6401,51.6759,40700.0
2012-09-26 14:40:00,72.18,72.2,72.08,72.1,53700.0,51.6759,51.6902,51.6043,51.6186,53700.0
2012-09-26 14:45:00,72.11,72.14,72.04,72.12,51500.0,51.6258,51.6473,51.5757,51.633,51500.0
2012-09-26 14:50:00,72.11,72.12,71.97,72.06,47500.0,51.6258,51.633,51.5256,51.59,47500.0
2012-09-26 14:55:00,72.06,72.1,71.93,72.04,34600.0,51.59,51.6186,51.4969,51.5757,34600.0
2012-09-26 15:00:00,72.05,72.1,71.99,72.0,41200.0,51.5828,51.6186,51.5399,51.5471,41200.0
2012-09-26 15:05:00,72.0,72.03,71.9,71.99,63700.0,51.5471,51.5685,51.4755,51.5399,63700.0
2012-09-26 15:10:00,71.99,72.03,71.94,71.98,71300.0,51.5399,51.5685,51.5041,51.5327,71300.0
2012-09-26 15:15:00,71.97,72.11,71.97,72.06,114600.0,51.5256,51.6258,51.5256,51.59,114600.0
2012-09-26 15:20:00,72.05,72.15,72.02,72.02,51400.0,51.5828,51.6544,51.5614,51.5614,51400.0
2012-09-26 15:25:00,72.03,72.09,71.93,71.96,62100.0,51.5685,51.6115,51.4969,51.5184,62100.0
2012-09-26 15:30:00,71.97,72.09,71.97,72.07,97300.0,51.5256,51.6115,51.5256,51.5972,97300.0
2012-09-26 15:35:00,72.07,72.11,72.01,72.1,98300.0,51.5972,51.6258,51.5542,51.6186,98300.0
2012-09-26 15:40:00,72.09,72.1,72.02,72.05,99100.0,51.6115,51.6186,51.5614,51.5828,99100.0
2012-09-26 15:45:00,72.05,72.09,71.99,72.02,111000.0,51.5828,51.6115,51.5399,51.5614,111000.0
2012-09-26 15:50:00,72.03,72.18,71.92,72.13,155700.0,51.5685,51.6759,51.4898,51.6401,155700.0
2012-09-26 15:55:00,72.14,72.14,72.05,72.06,203500.0,51.6473,51.6473,51.5828,51.59,203500.0
2012-09-27 09:30:00,72.49,73.17,72.37,72.7,251700.0,51.8979,52.3847,51.8119,52.0482,251700.0
2012-09-27 09:35:00,72.7,72.71,72.49,72.6,135900.0,52.0482,52.0554,51.8979,51.9766,135900.0
2012-09-27 09:40:00,72.57,72.64,72.42,72.56,61000.0,51.9551,52.0052,51.8477,51.948,61000.0
2012-09-27 09:45:00,72.59,72.7,72.46,72.49,74600.0,51.9695,52.0482,51.8764,51.8979,74600.0
2012-09-27 09:50:00,72.48,72.55,72.47,72.47,56800.0,51.8907,51.9408,51.8835,51.8835,56800.0
2012-09-27 09:55:00,72.47,72.48,72.3,72.36,94300.0,51.8835,51.8907,51.7618,51.8048,94300.0
2012-09-27 10:00:00,72.33,72.41,72.07,72.08,92600.0,51.7833,51.8406,51.5972,51.6043,92600.0
2012-09-27 10:05:00,72.07,72.28,72.02,72.28,70900.0,51.5972,51.7475,51.5614,51.7475,70900.0
2012-09-27 10:10:00,72.25,72.42,72.2,72.3,58800.0,51.726,51.8477,51.6902,51.7618,58800.0
2012-09-27 10:15:00,72.3,72.4,72.26,72.31,151000.0,51.7618,51.8334,51.7332,51.769,151000.0
2012-09-27 10:20:00,72.31,72.4,72.29,72.33,157300.0,51.769,51.8334,51.7547,51.7833,157300.0
2012-09-27 10:25:00,72.33,72.41,72.23,72.28,74800.0,51.7833,51.8406,51.7117,51.7475,74800.0
2012-09-27 10:30:00,72.28,72.31,72.18,72.25,85700.0,51.7475,51.769,51.6759,51.726,85700.0
2012-09-27 10:35:00,72.25,72.35,72.17,72.18,63700.0,51.726,51.7976,51.6688,51.6759,63700.0
2012-09-27 10:40:00,72.17,72.31,72.17,72.2,44600.0,51.6688,51.769,51.6688,51.6902,44600.0
2012-09-27 10:45:00,72.22,72.32,72.19,72.31,49100.0,51.7046,51.7761,51.6831,51.769,49100.0
2012-09-27 10:50:00,72.33,72.5,72.32,72.44,65400.0,51.7833,51.905,51.7761,51.8621,65400.0
2012-09-27 10:55:00,72.45,72.62,72.42,72.53,77400.0,51.8692,51.9909,51.8477,51.9265,77400.0
2012-09-27 11:00:00,72.52,72.61,72.5,72.56,47900.0,51.9193,51.9838,51.905,51.948,47900.0
2012-09-27 11:05:00,72.56,72.56,72.35,72.36,48100.0,51.948,51.948,51.7976,51.8048,48100.0
2012-09-27 11:10:00,72.37,72.42,72.29,72.37,89200.0,51.8119,51.8477,51.7547,51.8119,89200.0
2012-09-27 11:15:00,72.37,72.47,72.33,72.43,40500.0,51.8119,51.8835,51.7833,51.8549,40500.0
2012-09-27 11:20:00,72.42,72.51,72.38,72.4,69800.0,51.8477,51.9122,51.8191,51.8334,69800.0
2012-09-27 11:25:00,72.4,72.41,72.22,72.37,51000.0,51.8334,51.8406,51.7046,51.8119,51000.0
2012-09-27 11:30:00,72.37,72.42,72.31,72.42,63500.0,51.8119,51.8477,51.769,51.8477,63500.0
2012-09-27 11:35:00,72.42,72.55,72.41,72.53,47100.0,51.8477,51.9408,51.8406,51.9265,47100.0
2012-09-27 11:40:00,72.51,72.59,72.51,72.53,21600.0,51.9122,51.9695,51.9122,51.9265,21600.0
2012-09-27 11:45:00,72.55,72.65,72.53,72.65,59800.0,51.9408,52.0124,51.9265,52.0124,59800.0
2012-09-27 11:50:00,72.65,72.72,72.62,72.7,31700.0,52.0124,52.0625,51.9909,52.0482,31700.0
2012-09-27 11:55:00,72.7,72.96,72.7,72.89,72100.0,52.0482,52.2343,52.0482,52.1842,72100.0
2012-09-27 12:00:00,72.9,72.96,72.81,72.92,55700.0,52.1914,52.2343,52.127,52.2057,55700.0
2012-09-27 12:05:00,72.93,72.98,72.85,72.9,54100.0,52.2129,52.2487,52.1556,52.1914,54100.0
2012-09-27 12:10:00,72.9,73.21,72.89,73.18,183700.0,52.1914,52.4133,52.1842,52.3919,183700.0
2012-09-27 12:15:00,73.16,73.34,73.12,73.29,88400.0,52.3775,52.5064,52.3489,52.4706,88400.0
2012-09-27 12:20:00,73.31,73.33,73.17,73.27,58400.0,52.4849,52.4992,52.3847,52.4563,58400.0
2012-09-27 12:25:00,73.27,73.48,73.25,73.46,87800.0,52.4563,52.6066,52.442,52.5923,87800.0
2012-09-27 12:30:00,73.46,73.5,73.42,73.48,77700.0,52.5923,52.6209,52.5637,52.6066,77700.0
2012-09-27 12:35:00,73.48,73.53,73.3,73.35,68100.0,52.6066,52.6424,52.4778,52.5136,68100.0
2012-09-27 12:40:00,73.34,73.34,73.23,73.28,23400.0,52.5064,52.5064,52.4276,52.4634,23400.0
2012-09-27 12:45:00,73.28,73.36,73.26,73.27,18500.0,52.4634,52.5207,52.4491,52.4563,18500.0
2012-09-27 12:50:00,73.27,73.29,73.2,73.21,33100.0,52.4563,52.4706,52.4062,52.4133,33100.0
2012-09-27 12:55:00,73.2,73.32,73.2,73.29,44800.0,52.4062,52.4921,52.4062,52.4706,44800.0
2012-09-27 13:00:00,73.29,73.3,73.2,73.24,125800.0,52.4706,52.4778,52.4062,52.4348,125800.0
2012-09-27 13:05:00,73.23,73.26,73.18,73.19,76000.0,52.4276,52.4491,52.3919,52.399,76000.0
2012-09-27 13:10:00,73.19,73.22,73.16,73.17,20500.0,52.399,52.4205,52.3775,52.3847,20500.0
2012-09-27 13:15:00,73.17,73.3,73.16,73.17,55200.0,52.3847,52.4778,52.3775,52.3847,55200.0
2012-09-27 13:20:00,73.17,73.18,73.1,73.13,30800.0,52.3847,52.3919,52.3346,52.3561,30800.0
2012-09-27 13:25:00,73.13,73.13,73.03,73.11,58200.0,52.3561,52.3561,52.2845,52.3417,58200.0
2012-09-27 13:30:00,73.1,73.13,73.04,73.06,37800.0,52.3346,52.3561,52.2916,52.3059,37800.0
2012-09-27 13:35:00,73.06,73.22,73.05,73.19,55200.0,52.3059,52.4205,52.2988,52.399,55200.0
2012-09-27 13:40:00,73.19,73.34,73.17,73.2,58300.0,52.399,52.5064,52.3847,52.4062,58300.0
2012-09-27 13:45:00,73.19,73.21,73.02,73.11,78200.0,52.399,52.4133,52.2773,52.3417,78200.0
2012-09-27 13:50:00,73.1,73.1,73.0,73.02,38600.0,52.3346,52.3346,52.263,52.2773,38600.0
2012-09-27 13:55:00,73.03,73.11,72.99,73.09,27200.0,52.2845,52.3417,52.2558,52.3274,27200.0
2012-09-27 14:00:00,73.09,73.17,73.04,73.08,27300.0,52.3274,52.3847,52.2916,52.3203,27300.0
2012-09-27 14:05:00,73.08,73.15,73.06,73.1,42300.0,52.3203,52.3704,52.3059,52.3346,42300.0
2012-09-27 14:10:00,73.1,73.26,73.09,73.25,36600.0,52.3346,52.4491,52.3274,52.442,36600.0
2012-09-27 14:15:00,73.26,73.28,73.18,73.21,63600.0,52.4491,52.4634,52.3919,52.4133,63600.0
2012-09-27 14:20:00,73.22,73.25,73.18,73.2,44800.0,52.4205,52.442,52.3919,52.4062,44800.0
2012-09-27 14:25:00,73.2,73.21,73.11,73.15,39500.0,52.4062,52.4133,52.3417,52.3704,39500.0
2012-09-27 14:30:00,73.15,73.26,73.14,73.24,61600.0,52.3704,52.4491,52.3632,52.4348,61600.0
2012-09-27 14:35:00,73.24,73.29,73.16,73.27,53600.0,52.4348,52.4706,52.3775,52.4563,53600.0
2012-09-27 14:40:00,73.27,73.32,73.23,73.32,31600.0,52.4563,52.4921,52.4276,52.4921,31600.0
2012-09-27 14:45:00,73.3,73.35,73.25,73.25,39500.0,52.4778,52.5136,52.442,52.442,39500.0
2012-09-27 14:50:00,73.24,73.33,73.21,73.22,45700.0,52.4348,52.4992,52.4133,52.4205,45700.0
2012-09-27 14:55:00,73.22,73.26,73.16,73.22,33300.0,52.4205,52.4491,52.3775,52.4205,33300.0
2012-09-27 15:00:00,73.22,73.28,73.19,73.22,40000.0,52.4205,52.4634,52.399,52.4205,40000.0
2012-09-27 15:05:00,73.2,73.25,73.18,73.22,23900.0,52.4062,52.442,52.3919,52.4205,23900.0
2012-09-27 15:10:00,73.22,73.24,73.18,73.19,59400.0,52.4205,52.4348,52.3919,52.399,59400.0
2012-09-27 15:15:00,73.18,73.21,73.12,73.16,80200.0,52.3919,52.4133,52.3489,52.3775,80200.0
2012-09-27 15:20:00,73.17,73.24,73.16,73.21,57400.0,52.3847,52.4348,52.3775,52.4133,57400.0
2012-09-27 15:25:00,73.2,73.27,73.19,73.22,43000.0,52.4062,52.4563,52.399,52.4205,43000.0
2012-09-27 15:30:00,73.23,73.31,73.17,73.28,172400.0,52.4276,52.4849,52.3847,52.4634,172400.0
2012-09-27 15:35:00,73.28,73.47,73.28,73.44,119000.0,52.4634,52.5995,52.4634,52.578,119000.0
2012-09-27 15:40:00,73.44,73.46,73.37,73.37,76400.0,52.578,52.5923,52.5279,52.5279,76400.0
2012-09-27 15:45:00,73.36,73.36,73.2,73.26,105200.0,52.5207,52.5207,52.4062,52.4491,105200.0
2012-09-27 15:50:00,73.25,73.31,73.2,73.23,131800.0,52.442,52.4849,52.4062,52.4276,131800.0
2012-09-27 15:55:00,73.24,73.3,73.18,73.25,332200.0,52.4348,52.4778,52.3919,52.442,332200.0
2012-09-28 09:30:00,73.32,73.32,72.54,72.65,112200.0,52.4921,52.4921,51.9337,52.0124,112200.0
2012-09-28 09:35:00,72.72,72.95,72.66,72.91,83300.0,52.0625,52.2272,52.0196,52.1985,83300.0
2012-09-28 09:40:00,72.88,72.95,72.47,72.57,71400.0,52.1771,52.2272,51.8835,51.9551,71400.0
2012-09-28 09:45:00,72.55,72.55,72.25,72.46,96700.0,51.9408,51.9408,51.726,51.8764,96700.0
2012-09-28 09:50:00,72.46,72.5,72.25,72.44,54800.0,51.8764,51.905,51.726,51.8621,54800.0
2012-09-28 09:55:00,72.44,72.44,72.12,72.17,127900.0,51.8621,51.8621,51.633,51.6688,127900.0
2012-09-28 10:00:00,72.17,72.3,72.14,72.22,100700.0,51.6688,51.7618,51.6473,51.7046,100700.0
2012-09-28 10:05:00,72.2,72.35,72.15,72.23,87500.0,51.6902,51.7976,51.6544,51.7117,87500.0
2012-09-28 10:10:00,72.22,72.37,72.16,72.2,114800.0,51.7046,51.8119,51.6616,51.6902,114800.0
2012-09-28 10:15:00,72.2,72.22,71.99,72.05,121300.0,51.6902,51.7046,51.5399,51.5828,121300.0
2012-09-28 10:20:00,72.05,72.21,72.01,72.18,66500.0,51.5828,51.6974,51.5542,51.6759,66500.0
2012-09-28 10:25:00,72.17,72.18,72.01,72.1,84000.0,51.6688,51.6759,51.5542,51.6186,84000.0
2012-09-28 10:30:00,72.09,72.25,72.06,72.23,54800.0,51.6115,51.726,51.59,51.7117,54800.0
2012-09-28 10:35:00,72.22,72.25,72.1,72.19,59300.0,51.7046,51.726,51.6186,51.6831,59300.0
2012-09-28 10:40:00,72.19,72.24,72.11,72.11,42400.0,51.6831,51.7189,51.6258,51.6258,42400.0
2012-09-28 10:45:00,72.1,72.24,72.08,72.2,41800.0,51.6186,51.7189,51.6043,51.6902,41800.0
2012-09-28 10:50:00,72.2,72.27,72.12,72.13,29000.0,51.6902,51.7404,51.633,51.6401,29000.0
2012-09-28 10:55:00,72.13,72.25,72.12,72.24,32100.0,51.6401,51.726,51.633,51.7189,32100.0
2012-09-28 11:00:00,72.25,72.28,72.11,72.14,32100.0,51.726,51.7475,51.6258,51.6473,32100.0
2012-09-28 11:05:00,72.15,72.26,72.14,72.25,34300.0,51.6544,51.7332,51.6473,51.726,34300.0
2012-09-28 11:10:00,72.26,72.26,72.1,72.12,29500.0,51.7332,51.7332,51.6186,51.633,29500.0
2012-09-28 11:15:00,72.12,72.14,72.03,72.09,30300.0,51.633,51.6473,51.5685,51.6115,30300.0
2012-09-28 11:20:00,72.09,72.12,72.0,72.08,40200.0,51.6115,51.633,51.5471,51.6043,40200.0
2012-09-28 11:25:00,72.08,72.11,72.0,72.02,42500.0,51.6043,51.6258,51.5471,51.5614,42500.0
2012-09-28 11:30:00,72.03,72.11,72.01,72.02,52300.0,51.5685,51.6258,51.5542,51.5614,52300.0
2012-09-28 11:35:00,72.02,72.16,72.01,72.16,40400.0,51.5614,51.6616,51.5542,51.6616,40400.0
2012-09-28 11:40:00,72.15,72.17,72.13,72.16,28900.0,51.6544,51.6688,51.6401,51.6616,28900.0
2012-09-28 11:45:00,72.17,72.34,72.17,72.31,55800.0,51.6688,51.7905,51.6688,51.769,55800.0
2012-09-28 11:50:00,72.31,72.33,72.19,72.25,27500.0,51.769,51.7833,51.6831,51.726,27500.0
2012-09-28 11:55:00,72.26,72.33,72.25,72.29,34400.0,51.7332,51.7833,51.726,51.7547,34400.0
2012-09-28 12:00:00,72.29,72.45,72.23,72.32,44000.0,51.7547,51.8692,51.7117,51.7761,44000.0
2012-09-28 12:05:00,72.33,72.49,72.33,72.49,51200.0,51.7833,51.8979,51.7833,51.8979,51200.0
2012-09-28 12:10:00,72.49,72.66,72.48,72.56,48600.0,51.8979,52.0196,51.8907,51.948,48600.0
2012-09-28 12:15:00,72.57,72.68,72.55,72.57,39600.0,51.9551,52.0339,51.9408,51.9551,39600.0
2012-09-28 12:20:00,72.57,72.62,72.42,72.45,40300.0,51.9551,51.9909,51.8477,51.8692,40300.0
2012-09-28 12:25:00,72.44,72.47,72.37,72.4,33900.0,51.8621,51.8835,51.8119,51.8334,33900.0
2012-09-28 12:30:00,72.43,72.53,72.41,72.43,36600.0,51.8549,51.9265,51.8406,51.8549,36600.0
2012-09-28 12:35:00,72.43,72.47,72.41,72.47,20300.0,51.8549,51.8835,51.8406,51.8835,20300.0
2012-09-28 12:40:00,72.46,72.46,72.34,72.34,25100.0,51.8764,51.8764,51.7905,51.7905,25100.0
2012-09-28 12:45:00,72.34,72.41,72.33,72.33,23600.0,51.7905,51.8406,51.7833,51.7833,23600.0
2012-09-28 12:50:00,72.33,72.41,72.3,72.39,22300.0,51.7833,51.8406,51.7618,51.8263,22300.0
2012-09-28 12:55:00,72.39,72.45,72.37,72.42,34400.0,51.8263,51.8692,51.8119,51.8477,34400.0
2012-09-28 13:00:00,72.42,72.53,72.42,72.45,95200.0,51.8477,51.9265,51.8477,51.8692,95200.0
2012-09-28 13:05:00,72.44,72.46,72.32,72.34,38300.0,51.8621,51.8764,51.7761,51.7905,38300.0
2012-09-28 13:10:00,72.35,72.42,72.24,72.32,40400.0,51.7976,51.8477,51.7189,51.7761,40400.0
2012-09-28 13:15:00,72.32,72.4,72.28,72.35,31700.0,51.7761,51.8334,51.7475,51.7976,31700.0
2012-09-28 13:20:00,72.35,72.44,72.3,72.43,33700.0,51.7976,51.8621,51.7618,51.8549,33700.0
2012-09-28 13:25:00,72.43,72.46,72.4,72.45,42300.0,51.8549,51.8764,51.8334,51.8692,42300.0
2012-09-28 13:30:00,72.45,72.51,72.45,72.51,27100.0,51.8692,51.9122,51.8692,51.9122,27100.0
2012-09-28 13:35:00,72.51,72.62,72.47,72.62,65900.0,51.9122,51.9909,51.8835,51.9909,65900.0
2012-09-28 13:40:00,72.61,72.62,72.58,72.58,44000.0,51.9838,51.9909,51.9623,51.9623,44000.0
2012-09-28 13:45:00,72.57,72.58,72.5,72.51,22800.0,51.9551,51.9623,51.905,51.9122,22800.0
2012-09-28 13:50:00,72.51,72.52,72.42,72.45,33400.0,51.9122,51.9193,51.8477,51.8692,33400.0
2012-09-28 13:55:00,72.46,72.51,72.36,72.37,43900.0,51.8764,51.9122,51.8048,51.8119,43900.0
2012-09-28 14:00:00,72.37,72.51,72.33,72.45,48500.0,51.8119,51.9122,51.7833,51.8692,48500.0
2012-09-28 14:05:00,72.45,72.56,72.45,72.46,110500.0,51.8692,51.948,51.8692,51.8764,110500.0
2012-09-28 14:10:00,72.46,72.6,72.45,72.6,30400.0,51.8764,51.9766,51.8692,51.9766,30400.0
2012-09-28 14:15:00,72.6,72.6,72.46,72.47,23500.0,51.9766,51.9766,51.8764,51.8835,23500.0
2012-09-28 14:20:00,72.48,72.49,72.36,72.4,26500.0,51.8907,51.8979,51.8048,51.8334,26500.0
2012-09-28 14:25:00,72.4,72.56,72.39,72.45,38800.0,51.8334,51.948,51.8263,51.8692,38800.0
2012-09-28 14:30:00,72.45,72.48,72.31,72.44,31200.0,51.8692,51.8907,51.769,51.8621,31200.0
2012-09-28 14:35:00,72.44,72.44,72.28,72.32,36800.0,51.8621,51.8621,51.7475,51.7761,36800.0
2012-09-28 14:40:00,72.32,72.41,72.32,72.41,30100.0,51.7761,51.8406,51.7761,51.8406,30100.0
2012-09-28 14:45:00,72.41,72.44,72.36,72.41,38700.0,51.8406,51.8621,51.8048,51.8406,38700.0
2012-09-28 14:50:00,72.42,72.45,72.34,72.34,28700.0,51.8477,51.8692,51.7905,51.7905,28700.0
2012-09-28 14:55:00,72.34,72.43,72.32,72.34,43200.0,51.7905,51.8549,51.7761,51.7905,43200.0
2012-09-28 15:00:00,72.33,72.39,72.28,72.34,61400.0,51.7833,51.8263,51.7475,51.7905,61400.0
2012-09-28 15:05:00,72.34,72.39,72.31,72.39,51100.0,51.7905,51.8263,51.769,51.8263,51100.0
2012-09-28 15:10:00,72.39,72.39,72.27,72.3,39500.0,51.8263,51.8263,51.7404,51.7618,39500.0
2012-09-28 15:15:00,72.31,72.43,72.23,72.24,46800.0,51.769,51.8549,51.7117,51.7189,46800.0
2012-09-28 15:20:00,72.24,72.32,72.24,72.28,43200.0,51.7189,51.7761,51.7189,51.7475,43200.0
2012-09-28 15:25:00,72.28,72.28,72.15,72.18,70400.0,51.7475,51.7475,51.6544,51.6759,70400.0
2012-09-28 15:30:00,72.19,72.29,72.16,72.16,88700.0,51.6831,51.7547,51.6616,51.6616,88700.0
2012-09-28 15:35:00,72.16,72.22,72.11,72.16,64600.0,51.6616,51.7046,51.6258,51.6616,64600.0
2012-09-28 15:40:00,72.15,72.32,72.13,72.32,73200.0,51.6544,51.7761,51.6401,51.7761,73200.0
2012-09-28 15:45:00,72.31,72.53,72.31,72.36,150600.0,51.769,51.9265,51.769,51.8048,150600.0
2012-09-28 15:50:00,72.36,72.46,72.29,72.31,181300.0,51.8048,51.8764,51.7547,51.769,181300.0
2012-09-28 15:55:00,72.31,72.34,72.23,72.3,409100.0,51.769,51.7905,51.7117,51.7618,409100.0
2012-10-01 09:30:00,72.99,73.07,72.9,72.94,149400.0,52.2558,52.3131,52.1914,52.22,149400.0
2012-10-01 09:35:00,72.95,73.05,72.79,72.95,60400.0,52.2272,52.2988,52.1126,52.2272,60400.0
2012-10-01 09:40:00,72.91,72.91,72.61,72.73,43800.0,52.1985,52.1985,51.9838,52.0697,43800.0
2012-10-01 09:45:00,72.75,72.85,72.65,72.85,38600.0,52.084,52.1556,52.0124,52.1556,38600.0
2012-10-01 09:50:00,72.85,72.93,72.75,72.78,64600.0,52.1556,52.2129,52.084,52.1055,64600.0
2012-10-01 09:55:00,72.77,72.87,72.73,72.77,49000.0,52.0983,52.1699,52.0697,52.0983,49000.0
2012-10-01 10:00:00,72.77,73.57,72.77,73.48,151100.0,52.0983,52.6711,52.0983,52.6066,151100.0
2012-10-01 10:05:00,73.48,73.65,73.45,73.56,91300.0,52.6066,52.7283,52.5852,52.6639,91300.0
2012-10-01 10:10:00,73.57,73.61,73.47,73.55,96400.0,52.6711,52.6997,52.5995,52.6567,96400.0
2012-10-01 10:15:00,73.56,73.65,73.46,73.64,69300.0,52.6639,52.7283,52.5923,52.7212,69300.0
2012-10-01 10:20:00,73.63,73.68,73.55,73.6,72900.0,52.714,52.7498,52.6567,52.6925,72900.0
2012-10-01 10:25:00,73.6,73.65,73.48,73.56,82500.0,52.6925,52.7283,52.6066,52.6639,82500.0
2012-10-01 10:30:00,73.56,73.56,73.38,73.42,65900.0,52.6639,52.6639,52.535,52.5637,65900.0
2012-10-01 10:35:00,73.43,73.61,73.43,73.54,65000.0,52.5708,52.6997,52.5708,52.6496,65000.0
2012-10-01 10:40:00,73.53,73.57,73.37,73.56,88100.0,52.6424,52.6711,52.5279,52.6639,88100.0
2012-10-01 10:45:00,73.57,73.63,73.51,73.55,60400.0,52.6711,52.714,52.6281,52.6567,60400.0
2012-10-01 10:50:00,73.53,73.65,73.48,73.48,66600.0,52.6424,52.7283,52.6066,52.6066,66600.0
2012-10-01 10:55:00,73.46,73.51,73.38,73.48,48700.0,52.5923,52.6281,52.535,52.6066,48700.0
2012-10-01 11:00:00,73.49,73.54,73.45,73.51,70100.0,52.6138,52.6496,52.5852,52.6281,70100.0
2012-10-01 11:05:00,73.5,73.52,73.26,73.27,110900.0,52.6209,52.6353,52.4491,52.4563,110900.0
2012-10-01 11:10:00,73.29,73.46,73.26,73.38,62000.0,52.4706,52.5923,52.4491,52.535,62000.0
2012-10-01 11:15:00,73.37,73.42,73.3,73.34,42500.0,52.5279,52.5637,52.4778,52.5064,42500.0
2012-10-01 11:20:00,73.35,73.41,73.23,73.24,29800.0,52.5136,52.5565,52.4276,52.4348,29800.0
2012-10-01 11:25:00,73.25,73.34,73.21,73.3,27100.0,52.442,52.5064,52.4133,52.4778,27100.0
2012-10-01 11:30:00,73.3,73.3,73.18,73.22,25000.0,52.4778,52.4778,52.3919,52.4205,25000.0
2012-10-01 11:35:00,73.21,73.27,73.14,73.15,16500.0,52.4133,52.4563,52.3632,52.3704,16500.0
2012-10-01 11:40:00,73.16,73.26,73.16,73.23,14400.0,52.3775,52.4491,52.3775,52.4276,14400.0
2012-10-01 11:45:00,73.22,73.28,73.15,73.15,26100.0,52.4205,52.4634,52.3704,52.3704,26100.0
2012-10-01 11:50:00,73.16,73.2,73.12,73.16,13700.0,52.3775,52.4062,52.3489,52.3775,13700.0
2012-10-01 11:55:00,73.16,73.18,73.04,73.16,33300.0,52.3775,52.3919,52.2916,52.3775,33300.0
2012-10-01 12:00:00,73.17,73.25,73.17,73.25,9100.0,52.3847,52.442,52.3847,52.442,9100.0
2012-10-01 12:05:00,73.25,73.27,73.17,73.22,18000.0,52.442,52.4563,52.3847,52.4205,18000.0
2012-10-01 12:10:00,73.2,73.24,73.17,73.21,14200.0,52.4062,52.4348,52.3847,52.4133,14200.0
2012-10-01 12:15:00,73.2,73.31,73.17,73.24,21400.0,52.4062,52.4849,52.3847,52.4348,21400.0
2012-10-01 12:20:00,73.23,73.36,73.23,73.34,40100.0,52.4276,52.5207,52.4276,52.5064,40100.0
2012-10-01 12:25:00,73.33,73.38,73.3,73.37,21900.0,52.4992,52.535,52.4778,52.5279,21900.0
2012-10-01 12:30:00,73.37,73.41,73.25,73.31,51700.0,52.5279,52.5565,52.442,52.4849,51700.0
2012-10-01 12:35:00,73.32,73.36,73.23,73.28,35100.0,52.4921,52.5207,52.4276,52.4634,35100.0
2012-10-01 12:40:00,73.27,73.31,73.22,73.24,24900.0,52.4563,52.4849,52.4205,52.4348,24900.0
2012-10-01 12:45:00,73.23,73.31,73.12,73.14,58100.0,52.4276,52.4849,52.3489,52.3632,58100.0
2012-10-01 12:50:00,73.12,73.14,72.96,72.97,55100.0,52.3489,52.3632,52.2343,52.2415,55100.0
2012-10-01 12:55:00,72.97,73.05,72.96,73.05,31200.0,52.2415,52.2988,52.2343,52.2988,31200.0
2012-10-01 13:00:00,73.05,73.05,72.98,72.99,58000.0,52.2988,52.2988,52.2487,52.2558,58000.0
2012-10-01 13:05:00,72.99,73.12,72.99,73.01,53700.0,52.2558,52.3489,52.2558,52.2701,53700.0
2012-10-01 13:10:00,72.98,72.99,72.78,72.85,41700.0,52.2487,52.2558,52.1055,52.1556,41700.0
2012-10-01 13:15:00,72.86,72.99,72.84,72.95,80200.0,52.1628,52.2558,52.1484,52.2272,80200.0
2012-10-01 13:20:00,72.94,72.96,72.81,72.95,36900.0,52.22,52.2343,52.127,52.2272,36900.0
2012-10-01 13:25:00,72.96,73.08,72.92,73.0,45900.0,52.2343,52.3203,52.2057,52.263,45900.0
2012-10-01 13:30:00,73.0,73.0,72.84,72.96,40600.0,52.263,52.263,52.1484,52.2343,40600.0
2012-10-01 13:35:00,72.96,73.02,72.85,72.85,31800.0,52.2343,52.2773,52.1556,52.1556,31800.0
2012-10-01 13:40:00,72.84,73.01,72.79,72.93,33600.0,52.1484,52.2701,52.1126,52.2129,33600.0
2012-10-01 13:45:00,72.94,73.09,72.91,73.08,36600.0,52.22,52.3274,52.1985,52.3203,36600.0
2012-10-01 13:50:00,73.06,73.17,73.05,73.1,31800.0,52.3059,52.3847,52.2988,52.3346,31800.0
2012-10-01 13:55:00,73.1,73.1,73.02,73.08,20600.0,52.3346,52.3346,52.2773,52.3203,20600.0
2012-10-01 14:00:00,73.06,73.12,72.98,73.12,22200.0,52.3059,52.3489,52.2487,52.3489,22200.0
2012-10-01 14:05:00,73.11,73.11,72.99,73.0,29600.0,52.3417,52.3417,52.2558,52.263,29600.0
2012-10-01 14:10:00,73.02,73.02,72.91,72.94,21900.0,52.2773,52.2773,52.1985,52.22,21900.0
2012-10-01 14:15:00,72.95,72.98,72.82,72.86,22500.0,52.2272,52.2487,52.1341,52.1628,22500.0
2012-10-01 14:20:00,72.88,72.97,72.83,72.87,23000.0,52.1771,52.2415,52.1413,52.1699,23000.0
2012-10-01 14:25:00,72.87,72.87,72.77,72.83,21400.0,52.1699,52.1699,52.0983,52.1413,21400.0
2012-10-01 14:30:00,72.83,72.92,72.78,72.85,17800.0,52.1413,52.2057,52.1055,52.1556,17800.0
2012-10-01 14:35:00,72.85,72.93,72.82,72.84,15800.0,52.1556,52.2129,52.1341,52.1484,15800.0
2012-10-01 14:40:00,72.84,72.97,72.82,72.94,19400.0,52.1484,52.2415,52.1341,52.22,19400.0
2012-10-01 14:45:00,72.94,72.95,72.87,72.9,18100.0,52.22,52.2272,52.1699,52.1914,18100.0
2012-10-01 14:50:00,72.89,72.9,72.85,72.86,18800.0,52.1842,52.1914,52.1556,52.1628,18800.0
2012-10-01 14:55:00,72.86,72.92,72.81,72.89,24600.0,52.1628,52.2057,52.127,52.1842,24600.0
2012-10-01 15:00:00,72.88,72.93,72.76,72.78,60700.0,52.1771,52.2129,52.0912,52.1055,60700.0
2012-10-01 15:05:00,72.78,72.87,72.77,72.79,46700.0,52.1055,52.1699,52.0983,52.1126,46700.0
2012-10-01 15:10:00,72.78,72.79,72.64,72.65,43400.0,52.1055,52.1126,52.0052,52.0124,43400.0
2012-10-01 15:15:00,72.64,72.69,72.61,72.65,48100.0,52.0052,52.041,51.9838,52.0124,48100.0
2012-10-01 15:20:00,72.64,72.65,72.42,72.43,97000.0,52.0052,52.0124,51.8477,51.8549,97000.0
2012-10-01 15:25:00,72.43,72.48,72.37,72.44,105500.0,51.8549,51.8907,51.8119,51.8621,105500.0
2012-10-01 15:30:00,72.42,72.57,72.42,72.51,65500.0,51.8477,51.9551,51.8477,51.9122,65500.0
2012-10-01 15:35:00,72.51,72.57,72.46,72.51,45900.0,51.9122,51.9551,51.8764,51.9122,45900.0
2012-10-01 15:40:00,72.48,72.63,72.47,72.53,70300.0,51.8907,51.9981,51.8835,51.9265,70300.0
2012-10-01 15:45:00,72.54,72.59,72.48,72.54,66700.0,51.9337,51.9695,51.8907,51.9337,66700.0
2012-10-01 15:50:00,72.53,72.6,72.43,72.49,78900.0,51.9265,51.9766,51.8549,51.8979,78900.0
2012-10-01 15:55:00,72.48,72.6,72.48,72.6,187600.0,51.8907,51.9766,51.8907,51.9766,187600.0
2012-10-02 09:30:00,72.89,73.14,72.82,72.96,85600.0,52.1842,52.3632,52.1341,52.2343,85600.0
2012-10-02 09:35:00,73.05,73.2,72.94,73.05,63000.0,52.2988,52.4062,52.22,52.2988,63000.0
2012-10-02 09:40:00,73.07,73.07,72.72,72.78,47200.0,52.3131,52.3131,52.0625,52.1055,47200.0
2012-10-02 09:45:00,72.75,72.99,72.75,72.82,62300.0,52.084,52.2558,52.084,52.1341,62300.0
2012-10-02 09:50:00,72.84,72.92,72.79,72.88,46900.0,52.1484,52.2057,52.1126,52.1771,46900.0
2012-10-02 09:55:00,72.88,72.9,72.72,72.72,45100.0,52.1771,52.1914,52.0625,52.0625,45100.0
2012-10-02 10:00:00,72.72,72.72,72.51,72.56,31300.0,52.0625,52.0625,51.9122,51.948,31300.0
2012-10-02 10:05:00,72.54,72.56,72.45,72.52,80400.0,51.9337,51.948,51.8692,51.9193,80400.0
2012-10-02 10:10:00,72.5,72.63,72.47,72.59,30900.0,51.905,51.9981,51.8835,51.9695,30900.0
2012-10-02 10:15:00,72.6,72.63,72.53,72.55,30700.0,51.9766,51.9981,51.9265,51.9408,30700.0
2012-10-02 10:20:00,72.58,72.76,72.55,72.71,34200.0,51.9623,52.0912,51.9408,52.0554,34200.0
2012-10-02 10:25:00,72.71,72.8,72.62,72.72,101000.0,52.0554,52.1198,51.9909,52.0625,101000.0
2012-10-02 10:30:00,72.73,72.8,72.68,72.79,45500.0,52.0697,52.1198,52.0339,52.1126,45500.0
2012-10-02 10:35:00,72.8,72.83,72.63,72.65,23100.0,52.1198,52.1413,51.9981,52.0124,23100.0
2012-10-02 10:40:00,72.64,72.73,72.61,72.68,50600.0,52.0052,52.0697,51.9838,52.0339,50600.0
2012-10-02 10:45:00,72.69,72.74,72.63,72.71,50500.0,52.041,52.0768,51.9981,52.0554,50500.0
2012-10-02 10:50:00,72.71,72.72,72.45,72.45,56400.0,52.0554,52.0625,51.8692,51.8692,56400.0
2012-10-02 10:55:00,72.45,72.55,72.45,72.52,42900.0,51.8692,51.9408,51.8692,51.9193,42900.0
2012-10-02 11:00:00,72.51,72.64,72.48,72.64,24000.0,51.9122,52.0052,51.8907,52.0052,24000.0
2012-10-02 11:05:00,72.64,72.66,72.59,72.65,50600.0,52.0052,52.0196,51.9695,52.0124,50600.0
2012-10-02 11:10:00,72.64,72.74,72.58,72.72,43600.0,52.0052,52.0768,51.9623,52.0625,43600.0
2012-10-02 11:15:00,72.72,72.74,72.64,72.68,33500.0,52.0625,52.0768,52.0052,52.0339,33500.0
2012-10-02 11:20:00,72.68,72.71,72.55,72.58,30300.0,52.0339,52.0554,51.9408,51.9623,30300.0
2012-10-02 11:25:00,72.6,72.67,72.56,72.56,22400.0,51.9766,52.0267,51.948,51.948,22400.0
2012-10-02 11:30:00,72.58,72.71,72.55,72.59,43400.0,51.9623,52.0554,51.9408,51.9695,43400.0
2012-10-02 11:35:00,72.59,72.62,72.34,72.43,97700.0,51.9695,51.9909,51.7905,51.8549,97700.0
2012-10-02 11:40:00,72.42,72.52,72.32,72.43,61100.0,51.8477,51.9193,51.7761,51.8549,61100.0
2012-10-02 11:45:00,72.41,72.42,72.35,72.37,36500.0,51.8406,51.8477,51.7976,51.8119,36500.0
2012-10-02 11:50:00,72.38,72.57,72.34,72.5,74800.0,51.8191,51.9551,51.7905,51.905,74800.0
2012-10-02 11:55:00,72.49,72.52,72.35,72.4,23200.0,51.8979,51.9193,51.7976,51.8334,23200.0
2012-10-02 12:00:00,72.4,72.45,72.33,72.45,33800.0,51.8334,51.8692,51.7833,51.8692,33800.0
2012-10-02 12:05:00,72.45,72.55,72.41,72.53,24800.0,51.8692,51.9408,51.8406,51.9265,24800.0
2012-10-02 12:10:00,72.52,72.61,72.46,72.58,40600.0,51.9193,51.9838,51.8764,51.9623,40600.0
2012-10-02 12:15:00,72.57,72.69,72.53,72.67,20600.0,51.9551,52.041,51.9265,52.0267,20600.0
2012-10-02 12:20:00,72.62,72.67,72.57,72.58,17900.0,51.9909,52.0267,51.9551,51.9623,17900.0
2012-10-02 12:25:00,72.58,72.6,72.52,72.57,23500.0,51.9623,51.9766,51.9193,51.9551,23500.0
2012-10-02 12:30:00,72.58,72.62,72.53,72.53,27800.0,51.9623,51.9909,51.9265,51.9265,27800.0
2012-10-02 12:35:00,72.51,72.54,72.42,72.45,41700.0,51.9122,51.9337,51.8477,51.8692,41700.0
2012-10-02 12:40:00,72.45,72.58,72.4,72.56,30900.0,51.8692,51.9623,51.8334,51.948,30900.0
2012-10-02 12:45:00,72.57,72.66,72.57,72.61,32800.0,51.9551,52.0196,51.9551,51.9838,32800.0
2012-10-02 12:50:00,72.63,72.7,72.61,72.66,17900.0,51.9981,52.0482,51.9838,52.0196,17900.0
2012-10-02 12:55:00,72.68,72.7,72.57,72.58,15000.0,52.0339,52.0482,51.9551,51.9623,15000.0
2012-10-02 13:00:00,72.59,72.6,72.53,72.56,18700.0,51.9695,51.9766,51.9265,51.948,18700.0
2012-10-02 13:05:00,72.56,72.59,72.5,72.53,47500.0,51.948,51.9695,51.905,51.9265,47500.0
2012-10-02 13:10:00,72.55,72.56,72.5,72.51,25800.0,51.9408,51.948,51.905,51.9122,25800.0
2012-10-02 13:15:00,72.5,72.5,72.36,72.37,51800.0,51.905,51.905,51.8048,51.8119,51800.0
2012-10-02 13:20:00,72.38,72.47,72.38,72.42,23500.0,51.8191,51.8835,51.8191,51.8477,23500.0
2012-10-02 13:25:00,72.42,72.46,72.35,72.44,13900.0,51.8477,51.8764,51.7976,51.8621,13900.0
2012-10-02 13:30:00,72.43,72.48,72.29,72.3,57000.0,51.8549,51.8907,51.7547,51.7618,57000.0
2012-10-02 13:35:00,72.3,72.33,72.24,72.31,86600.0,51.7618,51.7833,51.7189,51.769,86600.0
2012-10-02 13:40:00,72.3,72.34,72.25,72.27,50100.0,51.7618,51.7905,51.726,51.7404,50100.0
2012-10-02 13:45:00,72.26,72.26,72.13,72.13,47700.0,51.7332,51.7332,51.6401,51.6401,47700.0
2012-10-02 13:50:00,72.13,72.25,72.12,72.13,78100.0,51.6401,51.726,51.633,51.6401,78100.0
2012-10-02 13:55:00,72.14,72.17,72.05,72.1,63900.0,51.6473,51.6688,51.5828,51.6186,63900.0
2012-10-02 14:00:00,72.1,72.12,72.02,72.05,48200.0,51.6186,51.633,51.5614,51.5828,48200.0
2012-10-02 14:05:00,72.04,72.11,71.99,72.03,68600.0,51.5757,51.6258,51.5399,51.5685,68600.0
2012-10-02 14:10:00,72.04,72.08,71.98,72.07,39400.0,51.5757,51.6043,51.5327,51.5972,39400.0
2012-10-02 14:15:00,72.08,72.13,72.0,72.13,38100.0,51.6043,51.6401,51.5471,51.6401,38100.0
2012-10-02 14:20:00,72.15,72.22,72.07,72.15,56400.0,51.6544,51.7046,51.5972,51.6544,56400.0
2012-10-02 14:25:00,72.14,72.19,71.99,72.04,56600.0,51.6473,51.6831,51.5399,51.5757,56600.0
2012-10-02 14:30:00,72.04,72.04,71.95,72.01,73700.0,51.5757,51.5757,51.5113,51.5542,73700.0
2012-10-02 14:35:00,72.01,72.03,71.96,71.97,28900.0,51.5542,51.5685,51.5184,51.5256,28900.0
2012-10-02 14:40:00,71.96,72.03,71.95,71.97,47100.0,51.5184,51.5685,51.5113,51.5256,47100.0
2012-10-02 14:45:00,71.96,72.0,71.93,71.93,93100.0,51.5184,51.5471,51.4969,51.4969,93100.0
2012-10-02 14:50:00,71.93,71.99,71.92,71.97,35600.0,51.4969,51.5399,51.4898,51.5256,35600.0
2012-10-02 14:55:00,71.98,71.98,71.92,71.94,48100.0,51.5327,51.5327,51.4898,51.5041,48100.0
2012-10-02 15:00:00,71.95,72.02,71.92,72.02,36800.0,51.5113,51.5614,51.4898,51.5614,36800.0
2012-10-02 15:05:00,72.01,72.17,72.0,72.17,58800.0,51.5542,51.6688,51.5471,51.6688,58800.0
2012-10-02 15:10:00,72.17,72.2,72.13,72.19,57300.0,51.6688,51.6902,51.6401,51.6831,57300.0
2012-10-02 15:15:00,72.2,72.21,72.15,72.18,42300.0,51.6902,51.6974,51.6544,51.6759,42300.0
2012-10-02 15:20:00,72.19,72.2,72.13,72.13,34600.0,51.6831,51.6902,51.6401,51.6401,34600.0
2012-10-02 15:25:00,72.13,72.15,72.08,72.11,65600.0,51.6401,51.6544,51.6043,51.6258,65600.0
2012-10-02 15:30:00,72.12,72.21,72.11,72.17,66500.0,51.633,51.6974,51.6258,51.6688,66500.0
2012-10-02 15:35:00,72.18,72.25,72.17,72.22,74800.0,51.6759,51.726,51.6688,51.7046,74800.0
2012-10-02 15:40:00,72.22,72.24,72.14,72.21,91500.0,51.7046,51.7189,51.6473,51.6974,91500.0
2012-10-02 15:45:00,72.22,72.27,72.19,72.2,137200.0,51.7046,51.7404,51.6831,51.6902,137200.0
2012-10-02 15:50:00,72.22,72.25,72.17,72.24,133100.0,51.7046,51.726,51.6688,51.7189,133100.0
2012-10-02 15:55:00,72.24,72.3,72.22,72.27,234600.0,51.7189,51.7618,51.7046,51.7404,234600.0
2012-10-03 09:30:00,72.25,72.53,72.0,72.07,162000.0,51.726,51.9265,51.5471,51.5972,162000.0
2012-10-03 09:35:00,72.06,72.25,71.91,72.07,57000.0,51.59,51.726,51.4826,51.5972,57000.0
2012-10-03 09:40:00,72.06,72.24,71.85,71.95,67400.0,51.59,51.7189,51.4397,51.5113,67400.0
2012-10-03 09:45:00,71.95,71.96,71.72,71.87,86100.0,51.5113,51.5184,51.3466,51.454,86100.0
2012-10-03 09:50:00,71.84,71.84,71.68,71.69,49600.0,51.4325,51.4325,51.318,51.3251,49600.0
2012-10-03 09:55:00,71.7,71.86,71.65,71.77,33100.0,51.3323,51.4468,51.2965,51.3824,33100.0
2012-10-03 10:00:00,71.77,71.96,71.54,71.55,78700.0,51.3824,51.5184,51.2177,51.2249,78700.0
2012-10-03 10:05:00,71.54,71.75,71.43,71.64,94300.0,51.2177,51.3681,51.139,51.2893,94300.0
2012-10-03 10:10:00,71.62,71.71,71.53,71.56,77500.0,51.275,51.3394,51.2106,51.232,77500.0
2012-10-03 10:15:00,71.56,71.67,71.49,71.49,130500.0,51.232,51.3108,51.1819,51.1819,130500.0
2012-10-03 10:20:00,71.48,71.56,71.4,71.43,85300.0,51.1748,51.232,51.1175,51.139,85300.0
2012-10-03 10:25:00,71.43,71.46,71.26,71.45,123800.0,51.139,51.1604,51.0173,51.1533,123800.0
2012-10-03 10:30:00,71.47,71.64,71.41,71.47,102900.0,51.1676,51.2893,51.1247,51.1676,102900.0
2012-10-03 10:35:00,71.48,71.61,71.42,71.61,39400.0,51.1748,51.2678,51.1318,51.2678,39400.0
2012-10-03 10:40:00,71.61,71.61,71.18,71.27,134000.0,51.2678,51.2678,50.96,51.0244,134000.0
2012-10-03 10:45:00,71.27,71.27,71.1,71.13,132200.0,51.0244,51.0244,50.9027,50.9242,132200.0
2012-10-03 10:50:00,71.13,71.23,71.13,71.17,56000.0,50.9242,50.9958,50.9242,50.9528,56000.0
2012-10-03 10:55:00,71.16,71.23,71.11,71.15,91000.0,50.9457,50.9958,50.9099,50.9385,91000.0
2012-10-03 11:00:00,71.15,71.34,71.14,71.29,133600.0,50.9385,51.0745,50.9314,51.0387,133600.0
2012-10-03 11:05:00,71.28,71.57,71.28,71.57,54000.0,51.0316,51.2392,51.0316,51.2392,54000.0
2012-10-03 11:10:00,71.56,71.75,71.56,71.74,62000.0,51.232,51.3681,51.232,51.3609,62000.0
2012-10-03 11:15:00,71.74,71.75,71.55,71.67,31100.0,51.3609,51.3681,51.2249,51.3108,31100.0
2012-10-03 11:20:00,71.67,71.74,71.6,71.63,42500.0,51.3108,51.3609,51.2607,51.2822,42500.0
2012-10-03 11:25:00,71.64,71.68,71.55,71.58,19700.0,51.2893,51.318,51.2249,51.2464,19700.0
2012-10-03 11:30:00,71.57,71.63,71.56,71.6,27300.0,51.2392,51.2822,51.232,51.2607,27300.0
2012-10-03 11:35:00,71.59,71.61,71.54,71.56,19600.0,51.2535,51.2678,51.2177,51.232,19600.0
2012-10-03 11:40:00,71.58,71.65,71.51,71.55,87100.0,51.2464,51.2965,51.1962,51.2249,87100.0
2012-10-03 11:45:00,71.54,71.66,71.46,71.48,93600.0,51.2177,51.3036,51.1604,51.1748,93600.0
2012-10-03 11:50:00,71.46,71.55,71.41,71.52,31600.0,51.1604,51.2249,51.1247,51.2034,31600.0
2012-10-03 11:55:00,71.51,71.65,71.48,71.58,33200.0,51.1962,51.2965,51.1748,51.2464,33200.0
2012-10-03 12:00:00,71.58,71.59,71.48,71.48,24500.0,51.2464,51.2535,51.1748,51.1748,24500.0
2012-10-03 12:05:00,71.5,71.56,71.45,71.48,41800.0,51.1891,51.232,51.1533,51.1748,41800.0
2012-10-03 12:10:00,71.46,71.53,71.46,71.5,22100.0,51.1604,51.2106,51.1604,51.1891,22100.0
2012-10-03 12:15:00,71.5,71.55,71.48,71.5,38000.0,51.1891,51.2249,51.1748,51.1891,38000.0
2012-10-03 12:20:00,71.5,71.53,71.49,71.51,20700.0,51.1891,51.2106,51.1819,51.1962,20700.0
2012-10-03 12:25:00,71.5,71.59,71.5,71.58,32400.0,51.1891,51.2535,51.1891,51.2464,32400.0
2012-10-03 12:30:00,71.57,71.62,71.53,71.57,47900.0,51.2392,51.275,51.2106,51.2392,47900.0
2012-10-03 12:35:00,71.57,71.61,71.55,71.57,34400.0,51.2392,51.2678,51.2249,51.2392,34400.0
2012-10-03 12:40:00,71.57,71.6,71.56,71.57,34500.0,51.2392,51.2607,51.232,51.2392,34500.0
2012-10-03 12:45:00,71.57,71.59,71.55,71.56,24100.0,51.2392,51.2535,51.2249,51.232,24100.0
2012-10-03 12:50:00,71.57,71.58,71.54,71.55,13000.0,51.2392,51.2464,51.2177,51.2249,13000.0
2012-10-03 12:55:00,71.55,71.55,71.5,71.55,20000.0,51.2249,51.2249,51.1891,51.2249,20000.0
2012-10-03 13:00:00,71.55,71.55,71.5,71.53,23900.0,51.2249,51.2249,51.1891,51.2106,23900.0
2012-10-03 13:05:00,71.54,71.55,71.5,71.5,26800.0,51.2177,51.2249,51.1891,51.1891,26800.0
2012-10-03 13:10:00,71.51,71.53,71.47,71.48,26700.0,51.1962,51.2106,51.1676,51.1748,26700.0
2012-10-03 13:15:00,71.48,71.5,71.4,71.4,46200.0,51.1748,51.1891,51.1175,51.1175,46200.0
2012-10-03 13:20:00,71.4,71.45,71.31,71.32,47600.0,51.1175,51.1533,51.0531,51.0602,47600.0
2012-10-03 13:25:00,71.32,71.39,71.32,71.39,21800.0,51.0602,51.1103,51.0602,51.1103,21800.0
2012-10-03 13:30:00,71.39,71.39,71.29,71.3,39800.0,51.1103,51.1103,51.0387,51.0459,39800.0
2012-10-03 13:35:00,71.29,71.29,71.13,71.17,61900.0,51.0387,51.0387,50.9242,50.9528,61900.0
2012-10-03 13:40:00,71.17,71.23,71.15,71.19,54700.0,50.9528,50.9958,50.9385,50.9671,54700.0
2012-10-03 13:45:00,71.2,71.24,71.16,71.24,55900.0,50.9743,51.0029,50.9457,51.0029,55900.0
2012-10-03 13:50:00,71.23,71.25,71.17,71.2,37600.0,50.9958,51.0101,50.9528,50.9743,37600.0
2012-10-03 13:55:00,71.21,71.25,71.19,71.23,44400.0,50.9815,51.0101,50.9671,50.9958,44400.0
2012-10-03 14:00:00,71.22,71.33,71.22,71.25,48700.0,50.9886,51.0674,50.9886,51.0101,48700.0
2012-10-03 14:05:00,71.26,71.33,71.26,71.33,44200.0,51.0173,51.0674,51.0173,51.0674,44200.0
2012-10-03 14:10:00,71.32,71.38,71.3,71.3,59900.0,51.0602,51.1032,51.0459,51.0459,59900.0
2012-10-03 14:15:00,71.3,71.3,71.23,71.24,46700.0,51.0459,51.0459,50.9958,51.0029,46700.0
2012-10-03 14:20:00,71.25,71.3,71.14,71.16,64400.0,51.0101,51.0459,50.9314,50.9457,64400.0
2012-10-03 14:25:00,71.16,71.18,71.1,71.18,57800.0,50.9457,50.96,50.9027,50.96,57800.0
2012-10-03 14:30:00,71.17,71.27,71.17,71.27,28800.0,50.9528,51.0244,50.9528,51.0244,28800.0
2012-10-03 14:35:00,71.27,71.27,71.19,71.22,58200.0,51.0244,51.0244,50.9671,50.9886,58200.0
2012-10-03 14:40:00,71.23,71.23,71.14,71.14,41300.0,50.9958,50.9958,50.9314,50.9314,41300.0
2012-10-03 14:45:00,71.15,71.15,71.04,71.05,67500.0,50.9385,50.9385,50.8598,50.8669,67500.0
2012-10-03 14:50:00,71.05,71.06,71.0,71.01,95300.0,50.8669,50.8741,50.8311,50.8383,95300.0
2012-10-03 14:55:00,71.01,71.03,70.96,70.98,74500.0,50.8383,50.8526,50.8025,50.8168,74500.0
2012-10-03 15:00:00,70.99,70.99,70.85,70.86,119200.0,50.824,50.824,50.7237,50.7309,119200.0
2012-10-03 15:05:00,70.87,70.87,70.72,70.74,157600.0,50.738,50.738,50.6307,50.645,157600.0
2012-10-03 15:10:00,70.74,70.79,70.72,70.75,134800.0,50.645,50.6808,50.6307,50.6521,134800.0
2012-10-03 15:15:00,70.75,70.94,70.74,70.94,72100.0,50.6521,50.7882,50.645,50.7882,72100.0
2012-10-03 15:20:00,70.94,70.97,70.83,70.92,79400.0,50.7882,50.8096,50.7094,50.7738,79400.0
2012-10-03 15:25:00,70.91,71.13,70.91,71.11,99000.0,50.7667,50.9242,50.7667,50.9099,99000.0
2012-10-03 15:30:00,71.11,71.16,71.07,71.09,81400.0,50.9099,50.9457,50.8812,50.8956,81400.0
2012-10-03 15:35:00,71.09,71.15,71.06,71.09,116100.0,50.8956,50.9385,50.8741,50.8956,116100.0
2012-10-03 15:40:00,71.08,71.22,71.08,71.2,94600.0,50.8884,50.9886,50.8884,50.9743,94600.0
2012-10-03 15:45:00,71.2,71.21,71.1,71.1,117700.0,50.9743,50.9815,50.9027,50.9027,117700.0
2012-10-03 15:50:00,71.11,71.16,71.07,71.1,100900.0,50.9099,50.9457,50.8812,50.9027,100900.0
2012-10-03 15:55:00,71.09,71.19,71.09,71.18,326500.0,50.8956,50.9671,50.8956,50.96,326500.0
2012-10-04 09:30:00,71.66,71.75,71.38,71.56,104500.0,51.3036,51.3681,51.1032,51.232,104500.0
2012-10-04 09:35:00,71.49,71.6,71.25,71.34,37500.0,51.1819,51.2607,51.0101,51.0745,37500.0
2012-10-04 09:40:00,71.3,71.49,71.25,71.4,42000.0,51.0459,51.1819,51.0101,51.1175,42000.0
2012-10-04 09:45:00,71.41,71.5,71.33,71.43,66500.0,51.1247,51.1891,51.0674,51.139,66500.0
2012-10-04 09:50:00,71.42,71.46,71.26,71.26,63900.0,51.1318,51.1604,51.0173,51.0173,63900.0
2012-10-04 09:55:00,71.27,71.33,71.25,71.25,79500.0,51.0244,51.0674,51.0101,51.0101,79500.0
2012-10-04 10:00:00,71.26,71.5,71.21,71.45,223700.0,51.0173,51.1891,50.9815,51.1533,223700.0
2012-10-04 10:05:00,71.46,71.6,71.41,71.58,192900.0,51.1604,51.2607,51.1247,51.2464,192900.0
2012-10-04 10:10:00,71.56,71.67,71.53,71.54,139500.0,51.232,51.3108,51.2106,51.2177,139500.0
2012-10-04 10:15:00,71.54,71.65,71.5,71.61,70000.0,51.2177,51.2965,51.1891,51.2678,70000.0
2012-10-04 10:20:00,71.62,71.64,71.53,71.53,61700.0,51.275,51.2893,51.2106,51.2106,61700.0
2012-10-04 10:25:00,71.51,71.63,71.51,71.54,46300.0,51.1962,51.2822,51.1962,51.2177,46300.0
2012-10-04 10:30:00,71.54,71.64,71.52,71.54,44200.0,51.2177,51.2893,51.2034,51.2177,44200.0
2012-10-04 10:35:00,71.54,71.72,71.54,71.71,49300.0,51.2177,51.3466,51.2177,51.3394,49300.0
2012-10-04 10:40:00,71.7,71.83,71.69,71.76,84000.0,51.3323,51.4253,51.3251,51.3752,84000.0
2012-10-04 10:45:00,71.75,71.79,71.68,71.69,76300.0,51.3681,51.3967,51.318,51.3251,76300.0
2012-10-04 10:50:00,71.68,71.81,71.68,71.79,50800.0,51.318,51.411,51.318,51.3967,50800.0
2012-10-04 10:55:00,71.79,71.94,71.7,71.91,66300.0,51.3967,51.5041,51.3323,51.4826,66300.0
2012-10-04 11:00:00,71.9,71.96,71.86,71.9,57200.0,51.4755,51.5184,51.4468,51.4755,57200.0
2012-10-04 11:05:00,71.9,71.9,71.7,71.7,75000.0,51.4755,51.4755,51.3323,51.3323,75000.0
2012-10-04 11:10:00,71.69,71.81,71.68,71.8,57400.0,51.3251,51.411,51.318,51.4039,57400.0
2012-10-04 11:15:00,71.8,71.85,71.72,71.84,65800.0,51.4039,51.4397,51.3466,51.4325,65800.0
2012-10-04 11:20:00,71.84,71.84,71.63,71.64,42800.0,51.4325,51.4325,51.2822,51.2893,42800.0
2012-10-04 11:25:00,71.64,71.64,71.42,71.5,60000.0,51.2893,51.2893,51.1318,51.1891,60000.0
2012-10-04 11:30:00,71.5,71.5,71.42,71.46,61400.0,51.1891,51.1891,51.1318,51.1604,61400.0
2012-10-04 11:35:00,71.46,71.59,71.45,71.58,35500.0,51.1604,51.2535,51.1533,51.2464,35500.0
2012-10-04 11:40:00,71.58,71.81,71.58,71.71,52900.0,51.2464,51.411,51.2464,51.3394,52900.0
2012-10-04 11:45:00,71.7,71.74,71.65,71.65,37500.0,51.3323,51.3609,51.2965,51.2965,37500.0
2012-10-04 11:50:00,71.66,71.7,71.6,71.63,24600.0,51.3036,51.3323,51.2607,51.2822,24600.0
2012-10-04 11:55:00,71.61,71.7,71.61,71.67,26600.0,51.2678,51.3323,51.2678,51.3108,26600.0
2012-10-04 12:00:00,71.66,71.68,71.61,71.66,22200.0,51.3036,51.318,51.2678,51.3036,22200.0
2012-10-04 12:05:00,71.66,71.89,71.66,71.89,47000.0,51.3036,51.4683,51.3036,51.4683,47000.0
2012-10-04 12:10:00,71.89,71.94,71.73,71.76,63000.0,51.4683,51.5041,51.3537,51.3752,63000.0
2012-10-04 12:15:00,71.76,71.81,71.67,71.74,57700.0,51.3752,51.411,51.3108,51.3609,57700.0
2012-10-04 12:20:00,71.74,71.79,71.71,71.73,39500.0,51.3609,51.3967,51.3394,51.3537,39500.0
2012-10-04 12:25:00,71.72,71.73,71.63,71.68,59600.0,51.3466,51.3537,51.2822,51.318,59600.0
2012-10-04 12:30:00,71.69,71.74,71.66,71.73,38400.0,51.3251,51.3609,51.3036,51.3537,38400.0
2012-10-04 12:35:00,71.74,71.74,71.61,71.63,30800.0,51.3609,51.3609,51.2678,51.2822,30800.0
2012-10-04 12:40:00,71.63,71.66,71.47,71.48,77900.0,51.2822,51.3036,51.1676,51.1748,77900.0
2012-10-04 12:45:00,71.48,71.63,71.47,71.58,40600.0,51.1748,51.2822,51.1676,51.2464,40600.0
2012-10-04 12:50:00,71.57,71.58,71.48,71.48,24500.0,51.2392,51.2464,51.1748,51.1748,24500.0
2012-10-04 12:55:00,71.49,71.6,71.49,71.58,34200.0,51.1819,51.2607,51.1819,51.2464,34200.0
2012-10-04 13:00:00,71.57,71.65,71.57,71.61,29500.0,51.2392,51.2965,51.2392,51.2678,29500.0
2012-10-04 13:05:00,71.61,71.63,71.59,71.61,23200.0,51.2678,51.2822,51.2535,51.2678,23200.0
2012-10-04 13:10:00,71.61,71.68,71.59,71.63,28300.0,51.2678,51.318,51.2535,51.2822,28300.0
2012-10-04 13:15:00,71.62,71.69,71.6,71.64,35900.0,51.275,51.3251,51.2607,51.2893,35900.0
2012-10-04 13:20:00,71.64,71.75,71.64,71.75,49700.0,51.2893,51.3681,51.2893,51.3681,49700.0
2012-10-04 13:25:00,71.77,71.88,71.77,71.81,39300.0,51.3824,51.4611,51.3824,51.411,39300.0
2012-10-04 13:30:00,71.81,71.85,71.78,71.83,32500.0,51.411,51.4397,51.3895,51.4253,32500.0
2012-10-04 13:35:00,71.83,71.94,71.82,71.91,34100.0,51.4253,51.5041,51.4182,51.4826,34100.0
2012-10-04 13:40:00,71.92,71.92,71.8,71.86,44300.0,51.4898,51.4898,51.4039,51.4468,44300.0
2012-10-04 13:45:00,71.86,71.86,71.75,71.77,30400.0,51.4468,51.4468,51.3681,51.3824,30400.0
2012-10-04 13:50:00,71.78,71.84,71.76,71.83,27700.0,51.3895,51.4325,51.3752,51.4253,27700.0
2012-10-04 13:55:00,71.83,71.93,71.83,71.91,25600.0,51.4253,51.4969,51.4253,51.4826,25600.0
2012-10-04 14:00:00,71.9,71.91,71.71,71.81,73800.0,51.4755,51.4826,51.3394,51.411,73800.0
2012-10-04 14:05:00,71.81,71.81,71.71,71.77,48400.0,51.411,51.411,51.3394,51.3824,48400.0
2012-10-04 14:10:00,71.77,71.81,71.68,71.78,64000.0,51.3824,51.411,51.318,51.3895,64000.0
2012-10-04 14:15:00,71.79,71.84,71.74,71.79,55500.0,51.3967,51.4325,51.3609,51.3967,55500.0
2012-10-04 14:20:00,71.78,71.83,71.69,71.73,46100.0,51.3895,51.4253,51.3251,51.3537,46100.0
2012-10-04 14:25:00,71.74,71.81,71.73,71.73,25200.0,51.3609,51.411,51.3537,51.3537,25200.0
2012-10-04 14:30:00,71.73,71.76,71.65,71.66,45800.0,51.3537,51.3752,51.2965,51.3036,45800.0
2012-10-04 14:35:00,71.66,71.72,71.65,71.7,27600.0,51.3036,51.3466,51.2965,51.3323,27600.0
2012-10-04 14:40:00,71.71,71.81,71.7,71.8,38500.0,51.3394,51.411,51.3323,51.4039,38500.0
2012-10-04 14:45:00,71.8,71.81,71.77,71.79,21900.0,51.4039,51.411,51.3824,51.3967,21900.0
2012-10-04 14:50:00,71.79,71.79,71.7,71.73,27100.0,51.3967,51.3967,51.3323,51.3537,27100.0
2012-10-04 14:55:00,71.73,71.83,71.73,71.78,32200.0,51.3537,51.4253,51.3537,51.3895,32200.0
2012-10-04 15:00:00,71.78,71.86,71.75,71.84,42900.0,51.3895,51.4468,51.3681,51.4325,42900.0
2012-10-04 15:05:00,71.83,71.85,71.78,71.78,34900.0,51.4253,51.4397,51.3895,51.3895,34900.0
2012-10-04 15:10:00,71.78,71.78,71.73,71.75,47500.0,51.3895,51.3895,51.3537,51.3681,47500.0
2012-10-04 15:15:00,71.75,71.82,71.75,71.8,69300.0,51.3681,51.4182,51.3681,51.4039,69300.0
2012-10-04 15:20:00,71.81,71.83,71.74,71.75,52800.0,51.411,51.4253,51.3609,51.3681,52800.0
2012-10-04 15:25:00,71.75,71.8,71.75,71.75,68800.0,51.3681,51.4039,51.3681,51.3681,68800.0
2012-10-04 15:30:00,71.75,71.76,71.71,71.75,68200.0,51.3681,51.3752,51.3394,51.3681,68200.0
2012-10-04 15:35:00,71.76,71.78,71.73,71.77,89400.0,51.3752,51.3895,51.3537,51.3824,89400.0
2012-10-04 15:40:00,71.77,71.77,71.68,71.71,86400.0,51.3824,51.3824,51.318,51.3394,86400.0
2012-10-04 15:45:00,71.7,71.72,71.6,71.66,144900.0,51.3323,51.3466,51.2607,51.3036,144900.0
2012-10-04 15:50:00,71.65,71.65,71.5,71.51,185200.0,51.2965,51.2965,51.1891,51.1962,185200.0
2012-10-04 15:55:00,71.51,71.68,71.51,71.68,257900.0,51.1962,51.318,51.1962,51.318,257900.0
2012-10-05 09:30:00,72.4,72.53,72.11,72.48,195200.0,51.8334,51.9265,51.6258,51.8907,195200.0
2012-10-05 09:35:00,72.46,72.51,72.31,72.38,70700.0,51.8764,51.9122,51.769,51.8191,70700.0
2012-10-05 09:40:00,72.38,72.59,72.3,72.32,129800.0,51.8191,51.9695,51.7618,51.7761,129800.0
2012-10-05 09:45:00,72.31,72.36,72.23,72.3,100700.0,51.769,51.8048,51.7117,51.7618,100700.0
2012-10-05 09:50:00,72.26,72.36,72.21,72.3,126700.0,51.7332,51.8048,51.6974,51.7618,126700.0
2012-10-05 09:55:00,72.3,72.41,72.12,72.12,150200.0,51.7618,51.8406,51.633,51.633,150200.0
2012-10-05 10:00:00,72.1,72.13,72.0,72.02,91800.0,51.6186,51.6401,51.5471,51.5614,91800.0
2012-10-05 10:05:00,72.02,72.06,71.95,72.05,53300.0,51.5614,51.59,51.5113,51.5828,53300.0
2012-10-05 10:10:00,72.05,72.21,72.05,72.14,52600.0,51.5828,51.6974,51.5828,51.6473,52600.0
2012-10-05 10:15:00,72.15,72.27,72.12,72.23,60500.0,51.6544,51.7404,51.633,51.7117,60500.0
2012-10-05 10:20:00,72.22,72.25,72.12,72.15,87400.0,51.7046,51.726,51.633,51.6544,87400.0
2012-10-05 10:25:00,72.15,72.18,72.03,72.06,57900.0,51.6544,51.6759,51.5685,51.59,57900.0
2012-10-05 10:30:00,72.07,72.14,72.02,72.12,95400.0,51.5972,51.6473,51.5614,51.633,95400.0
2012-10-05 10:35:00,72.12,72.22,72.12,72.2,74000.0,51.633,51.7046,51.633,51.6902,74000.0
2012-10-05 10:40:00,72.19,72.24,72.14,72.16,57500.0,51.6831,51.7189,51.6473,51.6616,57500.0
2012-10-05 10:45:00,72.17,72.25,72.17,72.24,58300.0,51.6688,51.726,51.6688,51.7189,58300.0
2012-10-05 10:50:00,72.25,72.31,72.2,72.27,50800.0,51.726,51.769,51.6902,51.7404,50800.0
2012-10-05 10:55:00,72.25,72.3,72.23,72.25,29000.0,51.726,51.7618,51.7117,51.726,29000.0
2012-10-05 11:00:00,72.26,72.28,72.22,72.25,47700.0,51.7332,51.7475,51.7046,51.726,47700.0
2012-10-05 11:05:00,72.25,72.26,72.13,72.14,44500.0,51.726,51.7332,51.6401,51.6473,44500.0
2012-10-05 11:10:00,72.14,72.16,72.09,72.11,40000.0,51.6473,51.6616,51.6115,51.6258,40000.0
2012-10-05 11:15:00,72.13,72.18,72.09,72.16,35000.0,51.6401,51.6759,51.6115,51.6616,35000.0
2012-10-05 11:20:00,72.14,72.16,72.09,72.11,64100.0,51.6473,51.6616,51.6115,51.6258,64100.0
2012-10-05 11:25:00,72.11,72.12,72.06,72.09,82400.0,51.6258,51.633,51.59,51.6115,82400.0
2012-10-05 11:30:00,72.09,72.18,72.07,72.16,26700.0,51.6115,51.6759,51.5972,51.6616,26700.0
2012-10-05 11:35:00,72.17,72.17,72.1,72.13,43000.0,51.6688,51.6688,51.6186,51.6401,43000.0
2012-10-05 11:40:00,72.13,72.13,71.95,71.97,58100.0,51.6401,51.6401,51.5113,51.5256,58100.0
2012-10-05 11:45:00,71.96,71.98,71.89,71.9,46400.0,51.5184,51.5327,51.4683,51.4755,46400.0
2012-10-05 11:50:00,71.89,71.93,71.81,71.83,40500.0,51.4683,51.4969,51.411,51.4253,40500.0
2012-10-05 11:55:00,71.84,71.92,71.84,71.9,31100.0,51.4325,51.4898,51.4325,51.4755,31100.0
2012-10-05 12:00:00,71.91,71.93,71.77,71.78,58200.0,51.4826,51.4969,51.3824,51.3895,58200.0
2012-10-05 12:05:00,71.76,71.81,71.75,71.77,35600.0,51.3752,51.411,51.3681,51.3824,35600.0
2012-10-05 12:10:00,71.78,71.88,71.76,71.88,43100.0,51.3895,51.4611,51.3752,51.4611,43100.0
2012-10-05 12:15:00,71.89,71.95,71.88,71.92,64300.0,51.4683,51.5113,51.4611,51.4898,64300.0
2012-10-05 12:20:00,71.93,72.05,71.93,72.02,30100.0,51.4969,51.5828,51.4969,51.5614,30100.0
2012-10-05 12:25:00,72.02,72.09,72.0,72.03,33100.0,51.5614,51.6115,51.5471,51.5685,33100.0
2012-10-05 12:30:00,72.03,72.17,72.03,72.17,49000.0,51.5685,51.6688,51.5685,51.6688,49000.0
2012-10-05 12:35:00,72.17,72.26,72.14,72.24,58700.0,51.6688,51.7332,51.6473,51.7189,58700.0
2012-10-05 12:40:00,72.24,72.3,72.17,72.2,45200.0,51.7189,51.7618,51.6688,51.6902,45200.0
2012-10-05 12:45:00,72.19,72.2,72.09,72.12,66900.0,51.6831,51.6902,51.6115,51.633,66900.0
2012-10-05 12:50:00,72.11,72.14,72.06,72.14,39600.0,51.6258,51.6473,51.59,51.6473,39600.0
2012-10-05 12:55:00,72.14,72.19,72.13,72.19,30100.0,51.6473,51.6831,51.6401,51.6831,30100.0
2012-10-05 13:00:00,72.18,72.26,72.15,72.2,33100.0,51.6759,51.7332,51.6544,51.6902,33100.0
2012-10-05 13:05:00,72.21,72.24,72.17,72.19,44000.0,51.6974,51.7189,51.6688,51.6831,44000.0
2012-10-05 13:10:00,72.2,72.21,72.16,72.2,33300.0,51.6902,51.6974,51.6616,51.6902,33300.0
2012-10-05 13:15:00,72.2,72.27,72.2,72.27,31900.0,51.6902,51.7404,51.6902,51.7404,31900.0
2012-10-05 13:20:00,72.28,72.31,72.27,72.3,73900.0,51.7475,51.769,51.7404,51.7618,73900.0
2012-10-05 13:25:00,72.29,72.32,72.13,72.15,63300.0,51.7547,51.7761,51.6401,51.6544,63300.0
2012-10-05 13:30:00,72.15,72.15,72.0,72.01,46500.0,51.6544,51.6544,51.5471,51.5542,46500.0
2012-10-05 13:35:00,72.0,72.05,71.99,72.03,39900.0,51.5471,51.5828,51.5399,51.5685,39900.0
2012-10-05 13:40:00,72.03,72.03,71.92,71.93,44400.0,51.5685,51.5685,51.4898,51.4969,44400.0
2012-10-05 13:45:00,71.94,71.96,71.87,71.93,96100.0,51.5041,51.5184,51.454,51.4969,96100.0
2012-10-05 13:50:00,71.94,72.0,71.93,71.99,48500.0,51.5041,51.5471,51.4969,51.5399,48500.0
2012-10-05 13:55:00,71.99,72.0,71.96,71.97,33100.0,51.5399,51.5471,51.5184,51.5256,33100.0
2012-10-05 14:00:00,71.97,72.04,71.97,72.02,45600.0,51.5256,51.5757,51.5256,51.5614,45600.0
2012-10-05 14:05:00,71.99,72.03,71.95,71.97,36600.0,51.5399,51.5685,51.5113,51.5256,36600.0
2012-10-05 14:10:00,71.96,72.0,71.92,71.99,59300.0,51.5184,51.5471,51.4898,51.5399,59300.0
2012-10-05 14:15:00,71.99,72.01,71.91,71.92,58300.0,51.5399,51.5542,51.4826,51.4898,58300.0
2012-10-05 14:20:00,71.93,71.95,71.89,71.89,42500.0,51.4969,51.5113,51.4683,51.4683,42500.0
2012-10-05 14:25:00,71.88,71.89,71.81,71.82,35600.0,51.4611,51.4683,51.411,51.4182,35600.0
2012-10-05 14:30:00,71.82,71.82,71.67,71.68,51800.0,51.4182,51.4182,51.3108,51.318,51800.0
2012-10-05 14:35:00,71.68,71.75,71.63,71.64,56200.0,51.318,51.3681,51.2822,51.2893,56200.0
2012-10-05 14:40:00,71.65,71.68,71.6,71.66,39400.0,51.2965,51.318,51.2607,51.3036,39400.0
2012-10-05 14:45:00,71.66,71.69,71.57,71.57,67300.0,51.3036,51.3251,51.2392,51.2392,67300.0
2012-10-05 14:50:00,71.57,71.61,71.42,71.43,118000.0,51.2392,51.2678,51.1318,51.139,118000.0
2012-10-05 14:55:00,71.42,71.47,71.38,71.38,82300.0,51.1318,51.1676,51.1032,51.1032,82300.0
2012-10-05 15:00:00,71.41,71.46,71.37,71.39,135000.0,51.1247,51.1604,51.096,51.1103,135000.0
2012-10-05 15:05:00,71.39,71.46,71.36,71.45,90900.0,51.1103,51.1604,51.0889,51.1533,90900.0
2012-10-05 15:10:00,71.45,71.45,71.35,71.42,54600.0,51.1533,51.1533,51.0817,51.1318,54600.0
2012-10-05 15:15:00,71.43,71.48,71.41,71.46,43300.0,51.139,51.1748,51.1247,51.1604,43300.0
2012-10-05 15:20:00,71.47,71.52,71.42,71.49,62500.0,51.1676,51.2034,51.1318,51.1819,62500.0
2012-10-05 15:25:00,71.5,71.54,71.47,71.51,76700.0,51.1891,51.2177,51.1676,51.1962,76700.0
2012-10-05 15:30:00,71.51,71.55,71.33,71.34,94000.0,51.1962,51.2249,51.0674,51.0745,94000.0
2012-10-05 15:35:00,71.33,71.36,71.28,71.3,114800.0,51.0674,51.0889,51.0316,51.0459,114800.0
2012-10-05 15:40:00,71.29,71.39,71.29,71.36,72300.0,51.0387,51.1103,51.0387,51.0889,72300.0
2012-10-05 15:45:00,71.36,71.42,71.3,71.36,153000.0,51.0889,51.1318,51.0459,51.0889,153000.0
2012-10-05 15:50:00,71.36,71.38,71.31,71.32,113500.0,51.0889,51.1032,51.0531,51.0602,113500.0
2012-10-05 15:55:00,71.33,71.49,71.33,71.49,349800.0,51.0674,51.1819,51.0674,51.1819,349800.0
2012-10-08 09:30:00,70.93,71.01,70.72,70.83,136300.0,50.781,50.8383,50.6307,50.7094,136300.0
2012-10-08 09:35:00,70.83,70.93,70.72,70.73,68300.0,50.7094,50.781,50.6307,50.6378,68300.0
2012-10-08 09:40:00,70.72,71.12,70.7,71.08,125200.0,50.6307,50.917,50.6163,50.8884,125200.0
2012-10-08 09:45:00,71.08,71.32,71.03,71.24,143500.0,50.8884,51.0602,50.8526,51.0029,143500.0
2012-10-08 09:50:00,71.25,71.33,71.15,71.3,69100.0,51.0101,51.0674,50.9385,51.0459,69100.0
2012-10-08 09:55:00,71.29,71.43,71.12,71.19,53000.0,51.0387,51.139,50.917,50.9671,53000.0
2012-10-08 10:00:00,71.16,71.41,71.16,71.36,64600.0,50.9457,51.1247,50.9457,51.0889,64600.0
2012-10-08 10:05:00,71.37,71.4,71.19,71.29,29700.0,51.096,51.1175,50.9671,51.0387,29700.0
2012-10-08 10:10:00,71.27,71.39,71.27,71.33,22000.0,51.0244,51.1103,51.0244,51.0674,22000.0
2012-10-08 10:15:00,71.33,71.5,71.32,71.46,50800.0,51.0674,51.1891,51.0602,51.1604,50800.0
2012-10-08 10:20:00,71.46,71.47,71.1,71.15,68400.0,51.1604,51.1676,50.9027,50.9385,68400.0
2012-10-08 10:25:00,71.18,71.18,70.99,71.02,57600.0,50.96,50.96,50.824,50.8454,57600.0
2012-10-08 10:30:00,71.02,71.11,71.0,71.11,72500.0,50.8454,50.9099,50.8311,50.9099,72500.0
2012-10-08 10:35:00,71.09,71.16,71.03,71.12,97000.0,50.8956,50.9457,50.8526,50.917,97000.0
2012-10-08 10:40:00,71.14,71.39,71.13,71.34,50100.0,50.9314,51.1103,50.9242,51.0745,50100.0
2012-10-08 10:45:00,71.34,71.4,71.23,71.34,48900.0,51.0745,51.1175,50.9958,51.0745,48900.0
2012-10-08 10:50:00,71.35,71.45,71.31,71.39,47500.0,51.0817,51.1533,51.0531,51.1103,47500.0
2012-10-08 10:55:00,71.38,71.43,71.32,71.32,45400.0,51.1032,51.139,51.0602,51.0602,45400.0
2012-10-08 11:00:00,71.32,71.45,71.32,71.36,53800.0,51.0602,51.1533,51.0602,51.0889,53800.0
2012-10-08 11:05:00,71.36,71.39,71.32,71.33,36100.0,51.0889,51.1103,51.0602,51.0674,36100.0
2012-10-08 11:10:00,71.33,71.43,71.31,71.41,42000.0,51.0674,51.139,51.0531,51.1247,42000.0
2012-10-08 11:15:00,71.4,71.44,71.35,71.41,37200.0,51.1175,51.1461,51.0817,51.1247,37200.0
2012-10-08 11:20:00,71.41,71.43,71.35,71.37,35800.0,51.1247,51.139,51.0817,51.096,35800.0
2012-10-08 11:25:00,71.37,71.41,71.34,71.34,37800.0,51.096,51.1247,51.0745,51.0745,37800.0
2012-10-08 11:30:00,71.35,71.36,71.31,71.31,28300.0,51.0817,51.0889,51.0531,51.0531,28300.0
2012-10-08 11:35:00,71.31,71.36,71.29,71.32,24300.0,51.0531,51.0889,51.0387,51.0602,24300.0
2012-10-08 11:40:00,71.32,71.36,71.3,71.34,23100.0,51.0602,51.0889,51.0459,51.0745,23100.0
2012-10-08 11:45:00,71.34,71.39,71.31,71.34,26600.0,51.0745,51.1103,51.0531,51.0745,26600.0
2012-10-08 11:50:00,71.34,71.41,71.28,71.39,38500.0,51.0745,51.1247,51.0316,51.1103,38500.0
2012-10-08 11:55:00,71.38,71.44,71.36,71.37,49600.0,51.1032,51.1461,51.0889,51.096,49600.0
2012-10-08 12:00:00,71.38,71.39,71.27,71.3,18100.0,51.1032,51.1103,51.0244,51.0459,18100.0
2012-10-08 12:05:00,71.3,71.35,71.28,71.3,16100.0,51.0459,51.0817,51.0316,51.0459,16100.0
2012-10-08 12:10:00,71.3,71.4,71.28,71.31,30100.0,51.0459,51.1175,51.0316,51.0531,30100.0
2012-10-08 12:15:00,71.3,71.37,71.3,71.37,21800.0,51.0459,51.096,51.0459,51.096,21800.0
2012-10-08 12:20:00,71.36,71.37,71.28,71.28,27200.0,51.0889,51.096,51.0316,51.0316,27200.0
2012-10-08 12:25:00,71.29,71.3,71.23,71.29,14100.0,51.0387,51.0459,50.9958,51.0387,14100.0
2012-10-08 12:30:00,71.3,71.37,71.3,71.33,15900.0,51.0459,51.096,51.0459,51.0674,15900.0
2012-10-08 12:35:00,71.33,71.36,71.31,71.35,16200.0,51.0674,51.0889,51.0531,51.0817,16200.0
2012-10-08 12:40:00,71.35,71.38,71.34,71.37,14700.0,51.0817,51.1032,51.0745,51.096,14700.0
2012-10-08 12:45:00,71.37,71.39,71.34,71.37,14000.0,51.096,51.1103,51.0745,51.096,14000.0
2012-10-08 12:50:00,71.37,71.4,71.33,71.35,17500.0,51.096,51.1175,51.0674,51.0817,17500.0
2012-10-08 12:55:00,71.35,71.47,71.35,71.47,24000.0,51.0817,51.1676,51.0817,51.1676,24000.0
2012-10-08 13:00:00,71.47,71.47,71.36,71.38,51100.0,51.1676,51.1676,51.0889,51.1032,51100.0
2012-10-08 13:05:00,71.36,71.4,71.33,71.4,24900.0,51.0889,51.1175,51.0674,51.1175,24900.0
2012-10-08 13:10:00,71.41,71.43,71.38,71.39,29800.0,51.1247,51.139,51.1032,51.1103,29800.0
2012-10-08 13:15:00,71.4,71.43,71.39,71.39,13200.0,51.1175,51.139,51.1103,51.1103,13200.0
2012-10-08 13:20:00,71.39,71.41,71.38,71.39,17600.0,51.1103,51.1247,51.1032,51.1103,17600.0
2012-10-08 13:25:00,71.39,71.41,71.35,71.35,11900.0,51.1103,51.1247,51.0817,51.0817,11900.0
2012-10-08 13:30:00,71.35,71.41,71.35,71.4,18600.0,51.0817,51.1247,51.0817,51.1175,18600.0
2012-10-08 13:35:00,71.41,71.42,71.37,71.38,14700.0,51.1247,51.1318,51.096,51.1032,14700.0
2012-10-08 13:40:00,71.39,71.42,71.37,71.39,14400.0,51.1103,51.1318,51.096,51.1103,14400.0
2012-10-08 13:45:00,71.39,71.42,71.34,71.35,15500.0,51.1103,51.1318,51.0745,51.0817,15500.0
2012-10-08 13:50:00,71.37,71.4,71.36,71.37,16600.0,51.096,51.1175,51.0889,51.096,16600.0
2012-10-08 13:55:00,71.37,71.42,71.35,71.38,16600.0,51.096,51.1318,51.0817,51.1032,16600.0
2012-10-08 14:00:00,71.37,71.41,71.36,71.41,18600.0,51.096,51.1247,51.0889,51.1247,18600.0
2012-10-08 14:05:00,71.4,71.42,71.37,71.4,19300.0,51.1175,51.1318,51.096,51.1175,19300.0
2012-10-08 14:10:00,71.4,71.42,71.33,71.35,35500.0,51.1175,51.1318,51.0674,51.0817,35500.0
2012-10-08 14:15:00,71.35,71.42,71.35,71.42,21100.0,51.0817,51.1318,51.0817,51.1318,21100.0
2012-10-08 14:20:00,71.41,71.55,71.41,71.53,64700.0,51.1247,51.2249,51.1247,51.2106,64700.0
2012-10-08 14:25:00,71.54,71.63,71.53,71.55,77700.0,51.2177,51.2822,51.2106,51.2249,77700.0
2012-10-08 14:30:00,71.55,71.56,71.49,71.53,25700.0,51.2249,51.232,51.1819,51.2106,25700.0
2012-10-08 14:35:00,71.54,71.57,71.5,71.5,26600.0,51.2177,51.2392,51.1891,51.1891,26600.0
2012-10-08 14:40:00,71.49,71.5,71.43,71.49,27100.0,51.1819,51.1891,51.139,51.1819,27100.0
2012-10-08 14:45:00,71.49,71.55,71.45,71.55,35100.0,51.1819,51.2249,51.1533,51.2249,35100.0
2012-10-08 14:50:00,71.55,71.58,71.51,71.58,13800.0,51.2249,51.2464,51.1962,51.2464,13800.0
2012-10-08 14:55:00,71.57,71.59,71.54,71.57,23400.0,51.2392,51.2535,51.2177,51.2392,23400.0
2012-10-08 15:00:00,71.56,71.67,71.55,71.66,49800.0,51.232,51.3108,51.2249,51.3036,49800.0
2012-10-08 15:05:00,71.67,71.68,71.61,71.65,34200.0,51.3108,51.318,51.2678,51.2965,34200.0
2012-10-08 15:10:00,71.65,71.7,71.63,71.7,29300.0,51.2965,51.3323,51.2822,51.3323,29300.0
2012-10-08 15:15:00,71.69,71.75,71.68,71.72,68500.0,51.3251,51.3681,51.318,51.3466,68500.0
2012-10-08 15:20:00,71.71,71.75,71.64,71.66,44800.0,51.3394,51.3681,51.2893,51.3036,44800.0
2012-10-08 15:25:00,71.65,71.69,71.62,71.64,27600.0,51.2965,51.3251,51.275,51.2893,27600.0
2012-10-08 15:30:00,71.66,71.73,71.65,71.71,27000.0,51.3036,51.3537,51.2965,51.3394,27000.0
2012-10-08 15:35:00,71.71,71.75,71.64,71.7,41800.0,51.3394,51.3681,51.2893,51.3323,41800.0
2012-10-08 15:40:00,71.7,71.72,71.65,71.71,41600.0,51.3323,51.3466,51.2965,51.3394,41600.0
2012-10-08 15:45:00,71.7,71.72,71.63,71.7,79600.0,51.3323,51.3466,51.2822,51.3323,79600.0
2012-10-08 15:50:00,71.7,71.73,71.66,71.69,67100.0,51.3323,51.3537,51.3036,51.3251,67100.0
2012-10-08 15:55:00,71.69,71.71,71.61,71.63,137000.0,51.3251,51.3394,51.2678,51.2822,137000.0
2012-10-09 09:30:00,71.61,71.92,71.61,71.71,74400.0,51.2678,51.4898,51.2678,51.3394,74400.0
2012-10-09 09:35:00,71.68,71.88,71.66,71.81,66600.0,51.318,51.4611,51.3036,51.411,66600.0
2012-10-09 09:40:00,71.81,72.05,71.76,72.05,64300.0,51.411,51.5828,51.3752,51.5828,64300.0
2012-10-09 09:45:00,72.03,72.11,71.83,71.86,83400.0,51.5685,51.6258,51.4253,51.4468,83400.0
2012-10-09 09:50:00,71.86,71.91,71.69,71.7,39100.0,51.4468,51.4826,51.3251,51.3323,39100.0
2012-10-09 09:55:00,71.7,71.92,71.7,71.88,80700.0,51.3323,51.4898,51.3323,51.4611,80700.0
2012-10-09 10:00:00,71.89,72.11,71.88,71.94,64600.0,51.4683,51.6258,51.4611,51.5041,64600.0
2012-10-09 10:05:00,71.95,72.07,71.88,71.97,41300.0,51.5113,51.5972,51.4611,51.5256,41300.0
2012-10-09 10:10:00,71.98,72.13,71.94,72.07,62400.0,51.5327,51.6401,51.5041,51.5972,62400.0
2012-10-09 10:15:00,72.07,72.14,72.06,72.11,62000.0,51.5972,51.6473,51.59,51.6258,62000.0
2012-10-09 10:20:00,72.11,72.17,72.1,72.13,42000.0,51.6258,51.6688,51.6186,51.6401,42000.0
2012-10-09 10:25:00,72.13,72.15,72.05,72.06,17000.0,51.6401,51.6544,51.5828,51.59,17000.0
2012-10-09 10:30:00,72.04,72.16,72.04,72.14,34400.0,51.5757,51.6616,51.5757,51.6473,34400.0
2012-10-09 10:35:00,72.13,72.14,71.9,71.92,30200.0,51.6401,51.6473,51.4755,51.4898,30200.0
2012-10-09 10:40:00,71.95,72.11,71.92,72.1,32100.0,51.5113,51.6258,51.4898,51.6186,32100.0
2012-10-09 10:45:00,72.09,72.12,71.8,71.83,60200.0,51.6115,51.633,51.4039,51.4253,60200.0
2012-10-09 10:50:00,71.82,71.87,71.7,71.73,51300.0,51.4182,51.454,51.3323,51.3537,51300.0
2012-10-09 10:55:00,71.74,71.79,71.65,71.75,45500.0,51.3609,51.3967,51.2965,51.3681,45500.0
2012-10-09 11:00:00,71.75,71.76,71.61,71.69,41000.0,51.3681,51.3752,51.2678,51.3251,41000.0
2012-10-09 11:05:00,71.69,71.79,71.63,71.71,50600.0,51.3251,51.3967,51.2822,51.3394,50600.0
2012-10-09 11:10:00,71.7,71.76,71.57,71.73,39600.0,51.3323,51.3752,51.2392,51.3537,39600.0
2012-10-09 11:15:00,71.73,71.74,71.59,71.64,22700.0,51.3537,51.3609,51.2535,51.2893,22700.0
2012-10-09 11:20:00,71.65,71.81,71.62,71.72,34800.0,51.2965,51.411,51.275,51.3466,34800.0
2012-10-09 11:25:00,71.73,71.92,71.7,71.81,38200.0,51.3537,51.4898,51.3323,51.411,38200.0
2012-10-09 11:30:00,71.78,71.92,71.7,71.9,45800.0,51.3895,51.4898,51.3323,51.4755,45800.0
2012-10-09 11:35:00,71.92,71.92,71.75,71.77,20800.0,51.4898,51.4898,51.3681,51.3824,20800.0
2012-10-09 11:40:00,71.77,71.79,71.72,71.77,13000.0,51.3824,51.3967,51.3466,51.3824,13000.0
2012-10-09 11:45:00,71.76,71.77,71.66,71.73,22000.0,51.3752,51.3824,51.3036,51.3537,22000.0
2012-10-09 11:50:00,71.73,71.81,71.7,71.8,34900.0,51.3537,51.411,51.3323,51.4039,34900.0
2012-10-09 11:55:00,71.8,71.83,71.74,71.81,16200.0,51.4039,51.4253,51.3609,51.411,16200.0
2012-10-09 12:00:00,71.81,71.84,71.78,71.82,21200.0,51.411,51.4325,51.3895,51.4182,21200.0
2012-10-09 12:05:00,71.83,71.89,71.78,71.88,16000.0,51.4253,51.4683,51.3895,51.4611,16000.0
2012-10-09 12:10:00,71.86,72.02,71.86,71.99,29500.0,51.4468,51.5614,51.4468,51.5399,29500.0
2012-10-09 12:15:00,71.99,72.11,71.98,71.99,52300.0,51.5399,51.6258,51.5327,51.5399,52300.0
2012-10-09 12:20:00,71.99,72.05,71.97,71.97,35600.0,51.5399,51.5828,51.5256,51.5256,35600.0
2012-10-09 12:25:00,71.97,71.99,71.93,71.99,16200.0,51.5256,51.5399,51.4969,51.5399,16200.0
2012-10-09 12:30:00,71.99,72.06,71.94,71.95,30900.0,51.5399,51.59,51.5041,51.5113,30900.0
2012-10-09 12:35:00,71.95,72.0,71.9,71.97,23700.0,51.5113,51.5471,51.4755,51.5256,23700.0
2012-10-09 12:40:00,71.94,72.01,71.88,71.99,25100.0,51.5041,51.5542,51.4611,51.5399,25100.0
2012-10-09 12:45:00,71.98,71.99,71.88,71.93,30500.0,51.5327,51.5399,51.4611,51.4969,30500.0
2012-10-09 12:50:00,71.93,71.94,71.81,71.84,28300.0,51.4969,51.5041,51.411,51.4325,28300.0
2012-10-09 12:55:00,71.84,71.88,71.77,71.78,21400.0,51.4325,51.4611,51.3824,51.3895,21400.0
2012-10-09 13:00:00,71.79,71.87,71.76,71.81,37300.0,51.3967,51.454,51.3752,51.411,37300.0
2012-10-09 13:05:00,71.8,71.86,71.78,71.86,19300.0,51.4039,51.4468,51.3895,51.4468,19300.0
2012-10-09 13:10:00,71.85,71.95,71.85,71.95,31100.0,51.4397,51.5113,51.4397,51.5113,31100.0
2012-10-09 13:15:00,71.95,71.97,71.86,71.89,24200.0,51.5113,51.5256,51.4468,51.4683,24200.0
2012-10-09 13:20:00,71.88,71.91,71.81,71.91,22300.0,51.4611,51.4826,51.411,51.4826,22300.0
2012-10-09 13:25:00,71.91,71.95,71.86,71.87,25700.0,51.4826,51.5113,51.4468,51.454,25700.0
2012-10-09 13:30:00,71.86,71.96,71.86,71.94,19700.0,51.4468,51.5184,51.4468,51.5041,19700.0
2012-10-09 13:35:00,71.94,72.09,71.94,72.05,63900.0,51.5041,51.6115,51.5041,51.5828,63900.0
2012-10-09 13:40:00,72.04,72.1,72.0,72.02,20900.0,51.5757,51.6186,51.5471,51.5614,20900.0
2012-10-09 13:45:00,72.03,72.14,72.03,72.1,25000.0,51.5685,51.6473,51.5685,51.6186,25000.0
2012-10-09 13:50:00,72.09,72.23,72.09,72.14,45500.0,51.6115,51.7117,51.6115,51.6473,45500.0
2012-10-09 13:55:00,72.15,72.2,72.1,72.1,38600.0,51.6544,51.6902,51.6186,51.6186,38600.0
2012-10-09 14:00:00,72.11,72.13,72.06,72.06,24000.0,51.6258,51.6401,51.59,51.59,24000.0
2012-10-09 14:05:00,72.07,72.14,72.01,72.14,32700.0,51.5972,51.6473,51.5542,51.6473,32700.0
2012-10-09 14:10:00,72.14,72.21,72.12,72.19,37500.0,51.6473,51.6974,51.633,51.6831,37500.0
2012-10-09 14:15:00,72.2,72.31,72.12,72.3,55200.0,51.6902,51.769,51.633,51.7618,55200.0
2012-10-09 14:20:00,72.31,72.42,72.3,72.41,72900.0,51.769,51.8477,51.7618,51.8406,72900.0
2012-10-09 14:25:00,72.41,72.42,72.3,72.3,44200.0,51.8406,51.8477,51.7618,51.7618,44200.0
2012-10-09 14:30:00,72.31,72.31,72.09,72.19,54100.0,51.769,51.769,51.6115,51.6831,54100.0
2012-10-09 14:35:00,72.18,72.3,72.13,72.13,36800.0,51.6759,51.7618,51.6401,51.6401,36800.0
2012-10-09 14:40:00,72.12,72.14,71.99,72.0,114500.0,51.633,51.6473,51.5399,51.5471,114500.0
2012-10-09 14:45:00,72.0,72.11,71.96,72.03,72500.0,51.5471,51.6258,51.5184,51.5685,72500.0
2012-10-09 14:50:00,72.03,72.16,72.0,72.16,57400.0,51.5685,51.6616,51.5471,51.6616,57400.0
2012-10-09 14:55:00,72.17,72.26,72.12,72.26,42400.0,51.6688,51.7332,51.633,51.7332,42400.0
2012-10-09 15:00:00,72.26,72.31,72.19,72.22,68400.0,51.7332,51.769,51.6831,51.7046,68400.0
2012-10-09 15:05:00,72.22,72.23,72.16,72.17,23300.0,51.7046,51.7117,51.6616,51.6688,23300.0
2012-10-09 15:10:00,72.2,72.25,72.13,72.15,48900.0,51.6902,51.726,51.6401,51.6544,48900.0
2012-10-09 15:15:00,72.17,72.21,72.09,72.12,35800.0,51.6688,51.6974,51.6115,51.633,35800.0
2012-10-09 15:20:00,72.12,72.12,71.9,71.92,50600.0,51.633,51.633,51.4755,51.4898,50600.0
2012-10-09 15:25:00,71.94,71.96,71.85,71.87,42400.0,51.5041,51.5184,51.4397,51.454,42400.0
2012-10-09 15:30:00,71.87,71.91,71.76,71.83,97100.0,51.454,51.4826,51.3752,51.4253,97100.0
2012-10-09 15:35:00,71.81,71.84,71.75,71.76,64100.0,51.411,51.4325,51.3681,51.3752,64100.0
2012-10-09 15:40:00,71.77,71.98,71.75,71.93,86900.0,51.3824,51.5327,51.3681,51.4969,86900.0
2012-10-09 15:45:00,71.92,71.99,71.88,71.92,82800.0,51.4898,51.5399,51.4611,51.4898,82800.0
2012-10-09 15:50:00,71.93,71.93,71.78,71.8,81400.0,51.4969,51.4969,51.3895,51.4039,81400.0
2012-10-09 15:55:00,71.78,71.79,71.71,71.73,181800.0,51.3895,51.3967,51.3394,51.3537,181800.0
2012-10-10 09:30:00,71.66,71.73,71.49,71.58,71900.0,51.3036,51.3537,51.1819,51.2464,71900.0
2012-10-10 09:35:00,71.58,71.6,71.13,71.13,89400.0,51.2464,51.2607,50.9242,50.9242,89400.0
2012-10-10 09:40:00,71.14,71.14,70.9,71.04,69200.0,50.9314,50.9314,50.7595,50.8598,69200.0
2012-10-10 09:45:00,71.04,71.35,70.98,71.27,84200.0,50.8598,51.0817,50.8168,51.0244,84200.0
2012-10-10 09:50:00,71.32,71.41,71.25,71.26,64900.0,51.0602,51.1247,51.0101,51.0173,64900.0
2012-10-10 09:55:00,71.26,71.31,71.02,71.29,88900.0,51.0173,51.0531,50.8454,51.0387,88900.0
2012-10-10 10:00:00,71.3,71.41,71.24,71.32,43000.0,51.0459,51.1247,51.0029,51.0602,43000.0
2012-10-10 10:05:00,71.33,71.47,71.3,71.47,52300.0,51.0674,51.1676,51.0459,51.1676,52300.0
2012-10-10 10:10:00,71.45,71.73,71.45,71.65,73900.0,51.1533,51.3537,51.1533,51.2965,73900.0
2012-10-10 10:15:00,71.65,71.68,71.51,71.54,33800.0,51.2965,51.318,51.1962,51.2177,33800.0
2012-10-10 10:20:00,71.54,71.62,71.51,71.56,17100.0,51.2177,51.275,51.1962,51.232,17100.0
2012-10-10 10:25:00,71.55,71.68,71.51,71.66,43700.0,51.2249,51.318,51.1962,51.3036,43700.0
2012-10-10 10:30:00,71.66,71.75,71.64,71.72,39800.0,51.3036,51.3681,51.2893,51.3466,39800.0
2012-10-10 10:35:00,71.72,71.72,71.57,71.6,20600.0,51.3466,51.3466,51.2392,51.2607,20600.0
2012-10-10 10:40:00,71.6,71.62,71.38,71.4,48300.0,51.2607,51.275,51.1032,51.1175,48300.0
2012-10-10 10:45:00,71.38,71.46,71.3,71.42,41000.0,51.1032,51.1604,51.0459,51.1318,41000.0
2012-10-10 10:50:00,71.43,71.59,71.43,71.56,48000.0,51.139,51.2535,51.139,51.232,48000.0
2012-10-10 10:55:00,71.57,71.72,71.57,71.59,42600.0,51.2392,51.3466,51.2392,51.2535,42600.0
2012-10-10 11:00:00,71.59,71.59,71.45,71.45,56900.0,51.2535,51.2535,51.1533,51.1533,56900.0
2012-10-10 11:05:00,71.45,71.54,71.45,71.51,20000.0,51.1533,51.2177,51.1533,51.1962,20000.0
2012-10-10 11:10:00,71.51,71.53,71.39,71.42,24900.0,51.1962,51.2106,51.1103,51.1318,24900.0
2012-10-10 11:15:00,71.42,71.44,71.32,71.38,45000.0,51.1318,51.1461,51.0602,51.1032,45000.0
2012-10-10 11:20:00,71.38,71.4,71.31,71.33,28500.0,51.1032,51.1175,51.0531,51.0674,28500.0
2012-10-10 11:25:00,71.32,71.36,71.24,71.35,41600.0,51.0602,51.0889,51.0029,51.0817,41600.0
2012-10-10 11:30:00,71.35,71.41,71.2,71.24,50000.0,51.0817,51.1247,50.9743,51.0029,50000.0
2012-10-10 11:35:00,71.27,71.29,71.21,71.28,65500.0,51.0244,51.0387,50.9815,51.0316,65500.0
2012-10-10 11:40:00,71.27,71.39,71.27,71.38,40600.0,51.0244,51.1103,51.0244,51.1032,40600.0
2012-10-10 11:45:00,71.38,71.42,71.37,71.4,38700.0,51.1032,51.1318,51.096,51.1175,38700.0
2012-10-10 11:50:00,71.41,71.44,71.21,71.24,49000.0,51.1247,51.1461,50.9815,51.0029,49000.0
2012-10-10 11:55:00,71.25,71.31,71.22,71.27,38100.0,51.0101,51.0531,50.9886,51.0244,38100.0
2012-10-10 12:00:00,71.27,71.34,71.22,71.26,29900.0,51.0244,51.0745,50.9886,51.0173,29900.0
2012-10-10 12:05:00,71.25,71.26,71.18,71.25,24100.0,51.0101,51.0173,50.96,51.0101,24100.0
2012-10-10 12:10:00,71.25,71.3,71.22,71.23,21100.0,51.0101,51.0459,50.9886,50.9958,21100.0
2012-10-10 12:15:00,71.21,71.23,71.15,71.2,41700.0,50.9815,50.9958,50.9385,50.9743,41700.0
2012-10-10 12:20:00,71.2,71.27,71.07,71.25,37300.0,50.9743,51.0244,50.8812,51.0101,37300.0
2012-10-10 12:25:00,71.24,71.33,71.21,71.32,31400.0,51.0029,51.0674,50.9815,51.0602,31400.0
2012-10-10 12:30:00,71.31,71.31,71.24,71.26,17000.0,51.0531,51.0531,51.0029,51.0173,17000.0
2012-10-10 12:35:00,71.25,71.27,71.15,71.22,79300.0,51.0101,51.0244,50.9385,50.9886,79300.0
2012-10-10 12:40:00,71.23,71.31,71.21,71.29,43800.0,50.9958,51.0531,50.9815,51.0387,43800.0
2012-10-10 12:45:00,71.29,71.33,71.22,71.23,96300.0,51.0387,51.0674,50.9886,50.9958,96300.0
2012-10-10 12:50:00,71.23,71.24,71.15,71.2,37500.0,50.9958,51.0029,50.9385,50.9743,37500.0
2012-10-10 12:55:00,71.2,71.2,71.03,71.07,112600.0,50.9743,50.9743,50.8526,50.8812,112600.0
2012-10-10 13:00:00,71.08,71.12,71.04,71.05,33800.0,50.8884,50.917,50.8598,50.8669,33800.0
2012-10-10 13:05:00,71.06,71.08,70.99,71.01,47700.0,50.8741,50.8884,50.824,50.8383,47700.0
2012-10-10 13:10:00,71.02,71.04,70.93,70.99,34000.0,50.8454,50.8598,50.781,50.824,34000.0
2012-10-10 13:15:00,71.0,71.07,70.96,71.0,40800.0,50.8311,50.8812,50.8025,50.8311,40800.0
2012-10-10 13:20:00,71.0,71.06,70.97,71.04,25900.0,50.8311,50.8741,50.8096,50.8598,25900.0
2012-10-10 13:25:00,71.04,71.06,70.97,71.01,22600.0,50.8598,50.8741,50.8096,50.8383,22600.0
2012-10-10 13:30:00,71.0,71.07,70.93,71.04,29600.0,50.8311,50.8812,50.781,50.8598,29600.0
2012-10-10 13:35:00,71.03,71.1,71.01,71.08,24700.0,50.8526,50.9027,50.8383,50.8884,24700.0
2012-10-10 13:40:00,71.09,71.13,71.02,71.09,55600.0,50.8956,50.9242,50.8454,50.8956,55600.0
2012-10-10 13:45:00,71.08,71.16,71.02,71.14,49700.0,50.8884,50.9457,50.8454,50.9314,49700.0
2012-10-10 13:50:00,71.14,71.14,71.04,71.11,13400.0,50.9314,50.9314,50.8598,50.9099,13400.0
2012-10-10 13:55:00,71.1,71.16,71.05,71.1,16300.0,50.9027,50.9457,50.8669,50.9027,16300.0
2012-10-10 14:00:00,71.1,71.31,71.09,71.17,42000.0,50.9027,51.0531,50.8956,50.9528,42000.0
2012-10-10 14:05:00,71.16,71.26,71.16,71.26,56800.0,50.9457,51.0173,50.9457,51.0173,56800.0
2012-10-10 14:10:00,71.26,71.29,71.17,71.18,17600.0,51.0173,51.0387,50.9528,50.96,17600.0
2012-10-10 14:15:00,71.16,71.2,71.08,71.15,24000.0,50.9457,50.9743,50.8884,50.9385,24000.0
2012-10-10 14:20:00,71.15,71.15,71.05,71.07,32200.0,50.9385,50.9385,50.8669,50.8812,32200.0
2012-10-10 14:25:00,71.04,71.11,71.02,71.08,19700.0,50.8598,50.9099,50.8454,50.8884,19700.0
2012-10-10 14:30:00,71.06,71.16,71.06,71.13,25000.0,50.8741,50.9457,50.8741,50.9242,25000.0
2012-10-10 14:35:00,71.12,71.13,70.94,71.01,39900.0,50.917,50.9242,50.7882,50.8383,39900.0
2012-10-10 14:40:00,71.01,71.02,70.95,71.01,12600.0,50.8383,50.8454,50.7953,50.8383,12600.0
2012-10-10 14:45:00,71.03,71.03,70.93,70.99,17500.0,50.8526,50.8526,50.781,50.824,17500.0
2012-10-10 14:50:00,70.99,71.05,70.98,71.04,18200.0,50.824,50.8669,50.8168,50.8598,18200.0
2012-10-10 14:55:00,71.04,71.05,70.92,70.94,13200.0,50.8598,50.8669,50.7738,50.7882,13200.0
2012-10-10 15:00:00,70.92,71.0,70.92,70.98,50200.0,50.7738,50.8311,50.7738,50.8168,50200.0
2012-10-10 15:05:00,70.98,71.03,70.92,71.03,31400.0,50.8168,50.8526,50.7738,50.8526,31400.0
2012-10-10 15:10:00,71.03,71.13,71.03,71.11,29200.0,50.8526,50.9242,50.8526,50.9099,29200.0
2012-10-10 15:15:00,71.11,71.12,70.95,71.02,35600.0,50.9099,50.917,50.7953,50.8454,35600.0
2012-10-10 15:20:00,71.01,71.02,70.92,70.95,37000.0,50.8383,50.8454,50.7738,50.7953,37000.0
2012-10-10 15:25:00,70.94,71.09,70.93,71.01,26700.0,50.7882,50.8956,50.781,50.8383,26700.0
2012-10-10 15:30:00,71.0,71.04,70.94,71.02,58300.0,50.8311,50.8598,50.7882,50.8454,58300.0
2012-10-10 15:35:00,71.02,71.02,70.94,70.99,59800.0,50.8454,50.8454,50.7882,50.824,59800.0
2012-10-10 15:40:00,71.0,71.03,70.97,71.01,45800.0,50.8311,50.8526,50.8096,50.8383,45800.0
2012-10-10 15:45:00,71.01,71.02,70.95,70.98,38300.0,50.8383,50.8454,50.7953,50.8168,38300.0
2012-10-10 15:50:00,70.98,71.0,70.87,70.99,128900.0,50.8168,50.8311,50.738,50.824,128900.0
2012-10-10 15:55:00,70.99,71.09,70.9,71.09,345800.0,50.824,50.8956,50.7595,50.8956,345800.0
2012-10-11 09:30:00,72.24,72.36,72.01,72.33,181100.0,51.7189,51.8048,51.5542,51.7833,181100.0
2012-10-11 09:35:00,72.34,72.57,72.19,72.27,127600.0,51.7905,51.9551,51.6831,51.7404,127600.0
2012-10-11 09:40:00,72.29,72.33,72.07,72.15,58500.0,51.7547,51.7833,51.5972,51.6544,58500.0
2012-10-11 09:45:00,72.13,72.16,72.06,72.12,47500.0,51.6401,51.6616,51.59,51.633,47500.0
2012-10-11 09:50:00,72.13,72.15,72.0,72.05,40400.0,51.6401,51.6544,51.5471,51.5828,40400.0
2012-10-11 09:55:00,72.05,72.3,72.02,72.28,59000.0,51.5828,51.7618,51.5614,51.7475,59000.0
2012-10-11 10:00:00,72.28,72.38,72.27,72.28,59800.0,51.7475,51.8191,51.7404,51.7475,59800.0
2012-10-11 10:05:00,72.28,72.41,72.2,72.4,99500.0,51.7475,51.8406,51.6902,51.8334,99500.0
2012-10-11 10:10:00,72.39,72.43,72.18,72.19,50400.0,51.8263,51.8549,51.6759,51.6831,50400.0
2012-10-11 10:15:00,72.19,72.31,72.19,72.29,55300.0,51.6831,51.769,51.6831,51.7547,55300.0
2012-10-11 10:20:00,72.29,72.46,72.28,72.43,84500.0,51.7547,51.8764,51.7475,51.8549,84500.0
2012-10-11 10:25:00,72.43,72.44,72.37,72.4,25100.0,51.8549,51.8621,51.8119,51.8334,25100.0
2012-10-11 10:30:00,72.41,72.59,72.4,72.59,82900.0,51.8406,51.9695,51.8334,51.9695,82900.0
2012-10-11 10:35:00,72.59,72.64,72.55,72.55,71300.0,51.9695,52.0052,51.9408,51.9408,71300.0
2012-10-11 10:40:00,72.56,72.78,72.56,72.76,87900.0,51.948,52.1055,51.948,52.0912,87900.0
2012-10-11 10:45:00,72.76,72.78,72.63,72.69,84600.0,52.0912,52.1055,51.9981,52.041,84600.0
2012-10-11 10:50:00,72.71,72.79,72.65,72.68,50000.0,52.0554,52.1126,52.0124,52.0339,50000.0
2012-10-11 10:55:00,72.66,72.7,72.62,72.65,45200.0,52.0196,52.0482,51.9909,52.0124,45200.0
2012-10-11 11:00:00,72.66,72.75,72.66,72.69,89300.0,52.0196,52.084,52.0196,52.041,89300.0
2012-10-11 11:05:00,72.67,72.7,72.55,72.57,43200.0,52.0267,52.0482,51.9408,51.9551,43200.0
2012-10-11 11:10:00,72.57,72.7,72.54,72.7,57100.0,51.9551,52.0482,51.9337,52.0482,57100.0
2012-10-11 11:15:00,72.7,72.74,72.59,72.6,55100.0,52.0482,52.0768,51.9695,51.9766,55100.0
2012-10-11 11:20:00,72.6,72.64,72.56,72.6,33300.0,51.9766,52.0052,51.948,51.9766,33300.0
2012-10-11 11:25:00,72.6,72.75,72.59,72.73,54200.0,51.9766,52.084,51.9695,52.0697,54200.0
2012-10-11 11:30:00,72.71,72.72,72.67,72.69,35400.0,52.0554,52.0625,52.0267,52.041,35400.0
2012-10-11 11:35:00,72.7,72.73,72.67,72.7,38700.0,52.0482,52.0697,52.0267,52.0482,38700.0
2012-10-11 11:40:00,72.69,72.7,72.58,72.59,50300.0,52.041,52.0482,51.9623,51.9695,50300.0
2012-10-11 11:45:00,72.6,72.61,72.56,72.59,24700.0,51.9766,51.9838,51.948,51.9695,24700.0
2012-10-11 11:50:00,72.6,72.6,72.55,72.58,26700.0,51.9766,51.9766,51.9408,51.9623,26700.0
2012-10-11 11:55:00,72.57,72.63,72.55,72.62,32600.0,51.9551,51.9981,51.9408,51.9909,32600.0
2012-10-11 12:00:00,72.61,72.64,72.58,72.62,90900.0,51.9838,52.0052,51.9623,51.9909,90900.0
2012-10-11 12:05:00,72.61,72.67,72.61,72.66,24000.0,51.9838,52.0267,51.9838,52.0196,24000.0
2012-10-11 12:10:00,72.67,72.72,72.65,72.72,28100.0,52.0267,52.0625,52.0124,52.0625,28100.0
2012-10-11 12:15:00,72.71,72.75,72.7,72.71,20100.0,52.0554,52.084,52.0482,52.0554,20100.0
2012-10-11 12:20:00,72.69,72.7,72.63,72.63,21200.0,52.041,52.0482,51.9981,51.9981,21200.0
2012-10-11 12:25:00,72.63,72.63,72.6,72.61,9900.0,51.9981,51.9981,51.9766,51.9838,9900.0
2012-10-11 12:30:00,72.62,72.69,72.57,72.66,23000.0,51.9909,52.041,51.9551,52.0196,23000.0
2012-10-11 12:35:00,72.66,72.71,72.65,72.68,18800.0,52.0196,52.0554,52.0124,52.0339,18800.0
2012-10-11 12:40:00,72.68,72.69,72.61,72.62,20200.0,52.0339,52.041,51.9838,51.9909,20200.0
2012-10-11 12:45:00,72.61,72.78,72.61,72.76,38200.0,51.9838,52.1055,51.9838,52.0912,38200.0
2012-10-11 12:50:00,72.75,72.77,72.72,72.72,18500.0,52.084,52.0983,52.0625,52.0625,18500.0
2012-10-11 12:55:00,72.72,72.74,72.66,72.7,25400.0,52.0625,52.0768,52.0196,52.0482,25400.0
2012-10-11 13:00:00,72.69,72.78,72.64,72.75,45000.0,52.041,52.1055,52.0052,52.084,45000.0
2012-10-11 13:05:00,72.75,72.82,72.73,72.81,48700.0,52.084,52.1341,52.0697,52.127,48700.0
2012-10-11 13:10:00,72.82,72.84,72.73,72.75,88000.0,52.1341,52.1484,52.0697,52.084,88000.0
2012-10-11 13:15:00,72.74,72.77,72.68,72.68,25200.0,52.0768,52.0983,52.0339,52.0339,25200.0
2012-10-11 13:20:00,72.68,72.68,72.63,72.66,64700.0,52.0339,52.0339,51.9981,52.0196,64700.0
2012-10-11 13:25:00,72.67,72.72,72.65,72.66,23600.0,52.0267,52.0625,52.0124,52.0196,23600.0
2012-10-11 13:30:00,72.66,72.72,72.64,72.68,98400.0,52.0196,52.0625,52.0052,52.0339,98400.0
2012-10-11 13:35:00,72.68,72.69,72.66,72.67,45600.0,52.0339,52.041,52.0196,52.0267,45600.0
2012-10-11 13:40:00,72.67,72.68,72.56,72.57,32300.0,52.0267,52.0339,51.948,51.9551,32300.0
2012-10-11 13:45:00,72.57,72.64,72.49,72.59,35300.0,51.9551,52.0052,51.8979,51.9695,35300.0
2012-10-11 13:50:00,72.59,72.59,72.46,72.48,42000.0,51.9695,51.9695,51.8764,51.8907,42000.0
2012-10-11 13:55:00,72.48,72.54,72.47,72.47,15200.0,51.8907,51.9337,51.8835,51.8835,15200.0
2012-10-11 14:00:00,72.46,72.52,72.45,72.47,27900.0,51.8764,51.9193,51.8692,51.8835,27900.0
2012-10-11 14:05:00,72.47,72.49,72.42,72.43,38100.0,51.8835,51.8979,51.8477,51.8549,38100.0
2012-10-11 14:10:00,72.43,72.59,72.43,72.58,52500.0,51.8549,51.9695,51.8549,51.9623,52500.0
2012-10-11 14:15:00,72.59,72.61,72.57,72.58,23600.0,51.9695,51.9838,51.9551,51.9623,23600.0
2012-10-11 14:20:00,72.58,72.6,72.51,72.6,27400.0,51.9623,51.9766,51.9122,51.9766,27400.0
2012-10-11 14:25:00,72.61,72.69,72.6,72.64,29900.0,51.9838,52.041,51.9766,52.0052,29900.0
2012-10-11 14:30:00,72.62,72.67,72.62,72.64,29800.0,51.9909,52.0267,51.9909,52.0052,29800.0
2012-10-11 14:35:00,72.64,72.66,72.61,72.62,44700.0,52.0052,52.0196,51.9838,51.9909,44700.0
2012-10-11 14:40:00,72.62,72.63,72.53,72.54,54800.0,51.9909,51.9981,51.9265,51.9337,54800.0
2012-10-11 14:45:00,72.53,72.53,72.4,72.42,17300.0,51.9265,51.9265,51.8334,51.8477,17300.0
2012-10-11 14:50:00,72.42,72.51,72.42,72.48,38200.0,51.8477,51.9122,51.8477,51.8907,38200.0
2012-10-11 14:55:00,72.49,72.57,72.48,72.5,31300.0,51.8979,51.9551,51.8907,51.905,31300.0
2012-10-11 15:00:00,72.51,72.54,72.48,72.5,37700.0,51.9122,51.9337,51.8907,51.905,37700.0
2012-10-11 15:05:00,72.51,72.52,72.46,72.47,29200.0,51.9122,51.9193,51.8764,51.8835,29200.0
2012-10-11 15:10:00,72.47,72.61,72.46,72.56,52000.0,51.8835,51.9838,51.8764,51.948,52000.0
2012-10-11 15:15:00,72.56,72.59,72.54,72.56,37800.0,51.948,51.9695,51.9337,51.948,37800.0
2012-10-11 15:20:00,72.56,72.56,72.49,72.52,55100.0,51.948,51.948,51.8979,51.9193,55100.0
2012-10-11 15:25:00,72.52,72.62,72.5,72.62,51200.0,51.9193,51.9909,51.905,51.9909,51200.0
2012-10-11 15:30:00,72.62,72.65,72.55,72.57,68700.0,51.9909,52.0124,51.9408,51.9551,68700.0
2012-10-11 15:35:00,72.56,72.58,72.53,72.55,47700.0,51.948,51.9623,51.9265,51.9408,47700.0
2012-10-11 15:40:00,72.56,72.6,72.54,72.58,56900.0,51.948,51.9766,51.9337,51.9623,56900.0
2012-10-11 15:45:00,72.58,72.59,72.48,72.49,96500.0,51.9623,51.9695,51.8907,51.8979,96500.0
2012-10-11 15:50:00,72.49,72.54,72.47,72.54,89700.0,51.8979,51.9337,51.8835,51.9337,89700.0
2012-10-11 15:55:00,72.53,72.55,72.42,72.43,299200.0,51.9265,51.9408,51.8477,51.8549,299200.0
2012-10-12 09:30:00,72.75,72.75,72.1,72.33,112900.0,52.084,52.084,51.6186,51.7833,112900.0
2012-10-12 09:35:00,72.34,72.91,72.34,72.71,41000.0,51.7905,52.1985,51.7905,52.0554,41000.0
2012-10-12 09:40:00,72.71,72.72,72.33,72.35,45300.0,52.0554,52.0625,51.7833,51.7976,45300.0
2012-10-12 09:45:00,72.35,72.54,72.33,72.48,42000.0,51.7976,51.9337,51.7833,51.8907,42000.0
2012-10-12 09:50:00,72.47,72.53,72.36,72.51,51000.0,51.8835,51.9265,51.8048,51.9122,51000.0
2012-10-12 09:55:00,72.51,72.67,72.42,72.62,43900.0,51.9122,52.0267,51.8477,51.9909,43900.0
2012-10-12 10:00:00,72.65,72.81,72.64,72.68,61500.0,52.0124,52.127,52.0052,52.0339,61500.0
2012-10-12 10:05:00,72.7,72.75,72.39,72.4,38200.0,52.0482,52.084,51.8263,51.8334,38200.0
2012-10-12 10:10:00,72.4,72.44,72.37,72.4,32400.0,51.8334,51.8621,51.8119,51.8334,32400.0
2012-10-12 10:15:00,72.4,72.46,72.4,72.43,39400.0,51.8334,51.8764,51.8334,51.8549,39400.0
2012-10-12 10:20:00,72.42,72.42,72.22,72.27,47700.0,51.8477,51.8477,51.7046,51.7404,47700.0
2012-10-12 10:25:00,72.26,72.3,72.16,72.24,63500.0,51.7332,51.7618,51.6616,51.7189,63500.0
2012-10-12 10:30:00,72.24,72.26,72.16,72.22,53800.0,51.7189,51.7332,51.6616,51.7046,53800.0
2012-10-12 10:35:00,72.22,72.3,72.17,72.27,37400.0,51.7046,51.7618,51.6688,51.7404,37400.0
2012-10-12 10:40:00,72.26,72.3,72.17,72.17,50900.0,51.7332,51.7618,51.6688,51.6688,50900.0
2012-10-12 10:45:00,72.17,72.28,72.1,72.2,105600.0,51.6688,51.7475,51.6186,51.6902,105600.0
2012-10-12 10:50:00,72.2,72.2,72.09,72.13,35800.0,51.6902,51.6902,51.6115,51.6401,35800.0
2012-10-12 10:55:00,72.14,72.21,72.04,72.08,34100.0,51.6473,51.6974,51.5757,51.6043,34100.0
2012-10-12 11:00:00,72.1,72.14,71.97,72.03,51200.0,51.6186,51.6473,51.5256,51.5685,51200.0
2012-10-12 11:05:00,72.04,72.12,72.0,72.09,31000.0,51.5757,51.633,51.5471,51.6115,31000.0
2012-10-12 11:10:00,72.09,72.12,71.87,71.93,51900.0,51.6115,51.633,51.454,51.4969,51900.0
2012-10-12 11:15:00,71.94,71.97,71.84,71.91,70500.0,51.5041,51.5256,51.4325,51.4826,70500.0
2012-10-12 11:20:00,71.92,71.99,71.91,71.96,24800.0,51.4898,51.5399,51.4826,51.5184,24800.0
2012-10-12 11:25:00,71.95,72.0,71.92,71.95,21900.0,51.5113,51.5471,51.4898,51.5113,21900.0
2012-10-12 11:30:00,71.93,71.93,71.71,71.76,41200.0,51.4969,51.4969,51.3394,51.3752,41200.0
2012-10-12 11:35:00,71.76,71.78,71.71,71.74,19100.0,51.3752,51.3895,51.3394,51.3609,19100.0
2012-10-12 11:40:00,71.76,71.78,71.66,71.76,41500.0,51.3752,51.3895,51.3036,51.3752,41500.0
2012-10-12 11:45:00,71.76,71.86,71.76,71.77,17600.0,51.3752,51.4468,51.3752,51.3824,17600.0
2012-10-12 11:50:00,71.76,71.79,71.7,71.76,28500.0,51.3752,51.3967,51.3323,51.3752,28500.0
2012-10-12 11:55:00,71.74,71.76,71.68,71.75,16400.0,51.3609,51.3752,51.318,51.3681,16400.0
2012-10-12 12:00:00,71.73,71.77,71.68,71.75,22000.0,51.3537,51.3824,51.318,51.3681,22000.0
2012-10-12 12:05:00,71.74,71.85,71.71,71.84,27300.0,51.3609,51.4397,51.3394,51.4325,27300.0
2012-10-12 12:10:00,71.83,71.88,71.77,71.81,14900.0,51.4253,51.4611,51.3824,51.411,14900.0
2012-10-12 12:15:00,71.81,71.81,71.75,71.77,9300.0,51.411,51.411,51.3681,51.3824,9300.0
2012-10-12 12:20:00,71.76,71.8,71.75,71.77,15500.0,51.3752,51.4039,51.3681,51.3824,15500.0
2012-10-12 12:25:00,71.77,71.82,71.74,71.77,9900.0,51.3824,51.4182,51.3609,51.3824,9900.0
2012-10-12 12:30:00,71.78,71.85,71.73,71.73,30500.0,51.3895,51.4397,51.3537,51.3537,30500.0
2012-10-12 12:35:00,71.74,71.78,71.72,71.74,29400.0,51.3609,51.3895,51.3466,51.3609,29400.0
2012-10-12 12:40:00,71.74,71.82,71.7,71.78,13900.0,51.3609,51.4182,51.3323,51.3895,13900.0
2012-10-12 12:45:00,71.78,71.78,71.74,71.75,11900.0,51.3895,51.3895,51.3609,51.3681,11900.0
2012-10-12 12:50:00,71.76,71.81,71.74,71.81,18000.0,51.3752,51.411,51.3609,51.411,18000.0
2012-10-12 12:55:00,71.81,71.9,71.79,71.9,15900.0,51.411,51.4755,51.3967,51.4755,15900.0
2012-10-12 13:00:00,71.9,71.9,71.83,71.84,20600.0,51.4755,51.4755,51.4253,51.4325,20600.0
2012-10-12 13:05:00,71.85,71.86,71.81,71.83,12100.0,51.4397,51.4468,51.411,51.4253,12100.0
2012-10-12 13:10:00,71.83,71.83,71.75,71.81,21600.0,51.4253,51.4253,51.3681,51.411,21600.0
2012-10-12 13:15:00,71.81,71.9,71.81,71.86,12800.0,51.411,51.4755,51.411,51.4468,12800.0
2012-10-12 13:20:00,71.87,71.92,71.85,71.87,22100.0,51.454,51.4898,51.4397,51.454,22100.0
2012-10-12 13:25:00,71.88,71.93,71.88,71.93,23900.0,51.4611,51.4969,51.4611,51.4969,23900.0
2012-10-12 13:30:00,71.92,71.98,71.91,71.95,32600.0,51.4898,51.5327,51.4826,51.5113,32600.0
2012-10-12 13:35:00,71.95,71.98,71.84,71.93,29200.0,51.5113,51.5327,51.4325,51.4969,29200.0
2012-10-12 13:40:00,71.94,71.95,71.87,71.88,18900.0,51.5041,51.5113,51.454,51.4611,18900.0
2012-10-12 13:45:00,71.89,71.89,71.83,71.86,21200.0,51.4683,51.4683,51.4253,51.4468,21200.0
2012-10-12 13:50:00,71.85,71.86,71.78,71.82,42900.0,51.4397,51.4468,51.3895,51.4182,42900.0
2012-10-12 13:55:00,71.82,72.02,71.82,72.02,36000.0,51.4182,51.5614,51.4182,51.5614,36000.0
2012-10-12 14:00:00,72.02,72.06,72.0,72.04,34800.0,51.5614,51.59,51.5471,51.5757,34800.0
2012-10-12 14:05:00,72.03,72.07,72.01,72.06,26700.0,51.5685,51.5972,51.5542,51.59,26700.0
2012-10-12 14:10:00,72.07,72.14,72.06,72.13,23000.0,51.5972,51.6473,51.59,51.6401,23000.0
2012-10-12 14:15:00,72.12,72.15,72.09,72.12,32400.0,51.633,51.6544,51.6115,51.633,32400.0
2012-10-12 14:20:00,72.12,72.39,72.12,72.31,72800.0,51.633,51.8263,51.633,51.769,72800.0
2012-10-12 14:25:00,72.31,72.33,72.24,72.32,42200.0,51.769,51.7833,51.7189,51.7761,42200.0
2012-10-12 14:30:00,72.32,72.35,72.3,72.33,36700.0,51.7761,51.7976,51.7618,51.7833,36700.0
2012-10-12 14:35:00,72.34,72.36,72.28,72.33,34500.0,51.7905,51.8048,51.7475,51.7833,34500.0
2012-10-12 14:40:00,72.32,72.33,72.2,72.21,27100.0,51.7761,51.7833,51.6902,51.6974,27100.0
2012-10-12 14:45:00,72.2,72.22,72.17,72.21,26300.0,51.6902,51.7046,51.6688,51.6974,26300.0
2012-10-12 14:50:00,72.21,72.44,72.21,72.35,44100.0,51.6974,51.8621,51.6974,51.7976,44100.0
2012-10-12 14:55:00,72.34,72.4,72.32,72.39,23000.0,51.7905,51.8334,51.7761,51.8263,23000.0
2012-10-12 15:00:00,72.39,72.41,72.3,72.32,36400.0,51.8263,51.8406,51.7618,51.7761,36400.0
2012-10-12 15:05:00,72.31,72.33,72.28,72.31,26800.0,51.769,51.7833,51.7475,51.769,26800.0
2012-10-12 15:10:00,72.31,72.34,72.29,72.33,37500.0,51.769,51.7905,51.7547,51.7833,37500.0
2012-10-12 15:15:00,72.34,72.38,72.3,72.33,22700.0,51.7905,51.8191,51.7618,51.7833,22700.0
2012-10-12 15:20:00,72.33,72.41,72.32,72.32,38400.0,51.7833,51.8406,51.7761,51.7761,38400.0
2012-10-12 15:25:00,72.31,72.35,72.27,72.28,37600.0,51.769,51.7976,51.7404,51.7475,37600.0
2012-10-12 15:30:00,72.29,72.29,72.2,72.23,42200.0,51.7547,51.7547,51.6902,51.7117,42200.0
2012-10-12 15:35:00,72.23,72.23,72.16,72.16,50400.0,51.7117,51.7117,51.6616,51.6616,50400.0
2012-10-12 15:40:00,72.17,72.21,72.13,72.2,45300.0,51.6688,51.6974,51.6401,51.6902,45300.0
2012-10-12 15:45:00,72.2,72.25,72.08,72.16,116500.0,51.6902,51.726,51.6043,51.6616,116500.0
2012-10-12 15:50:00,72.15,72.23,72.15,72.22,66100.0,51.6544,51.7117,51.6544,51.7046,66100.0
2012-10-12 15:55:00,72.23,72.27,72.19,72.19,229500.0,51.7117,51.7404,51.6831,51.6831,229500.0
2012-10-15 09:30:00,72.21,72.21,71.53,72.07,96400.0,51.6974,51.6974,51.2106,51.5972,96400.0
2012-10-15 09:35:00,72.01,72.09,71.96,72.06,20800.0,51.5542,51.6115,51.5184,51.59,20800.0
2012-10-15 09:40:00,72.06,72.31,72.04,72.1,48000.0,51.59,51.769,51.5757,51.6186,48000.0
2012-10-15 09:45:00,72.1,72.19,71.85,71.94,62300.0,51.6186,51.6831,51.4397,51.5041,62300.0
2012-10-15 09:50:00,71.9,71.98,71.72,71.73,56800.0,51.4755,51.5327,51.3466,51.3537,56800.0
2012-10-15 09:55:00,71.74,71.94,71.7,71.94,77100.0,51.3609,51.5041,51.3323,51.5041,77100.0
2012-10-15 10:00:00,71.93,72.07,71.85,72.03,59200.0,51.4969,51.5972,51.4397,51.5685,59200.0
2012-10-15 10:05:00,72.02,72.17,72.0,72.17,47500.0,51.5614,51.6688,51.5471,51.6688,47500.0
2012-10-15 10:10:00,72.17,72.2,71.99,72.01,121300.0,51.6688,51.6902,51.5399,51.5542,121300.0
2012-10-15 10:15:00,72.0,72.01,71.77,71.81,124800.0,51.5471,51.5542,51.3824,51.411,124800.0
2012-10-15 10:20:00,71.81,71.89,71.73,71.85,104600.0,51.411,51.4683,51.3537,51.4397,104600.0
2012-10-15 10:25:00,71.85,71.95,71.85,71.89,50800.0,51.4397,51.5113,51.4397,51.4683,50800.0
2012-10-15 10:30:00,71.88,71.97,71.85,71.9,55000.0,51.4611,51.5256,51.4397,51.4755,55000.0
2012-10-15 10:35:00,71.88,72.0,71.84,71.95,63700.0,51.4611,51.5471,51.4325,51.5113,63700.0
2012-10-15 10:40:00,71.94,72.05,71.94,72.04,52200.0,51.5041,51.5828,51.5041,51.5757,52200.0
2012-10-15 10:45:00,72.04,72.05,71.92,71.96,40300.0,51.5757,51.5828,51.4898,51.5184,40300.0
2012-10-15 10:50:00,71.96,71.98,71.86,71.86,36000.0,51.5184,51.5327,51.4468,51.4468,36000.0
2012-10-15 10:55:00,71.87,71.95,71.84,71.93,54000.0,51.454,51.5113,51.4325,51.4969,54000.0
2012-10-15 11:00:00,71.92,71.92,71.81,71.81,56200.0,51.4898,51.4898,51.411,51.411,56200.0
2012-10-15 11:05:00,71.81,72.11,71.81,72.07,58200.0,51.411,51.6258,51.411,51.5972,58200.0
2012-10-15 11:10:00,72.06,72.11,72.05,72.05,28200.0,51.59,51.6258,51.5828,51.5828,28200.0
2012-10-15 11:15:00,72.05,72.06,71.95,71.98,62300.0,51.5828,51.59,51.5113,51.5327,62300.0
2012-10-15 11:20:00,71.97,72.03,71.94,72.0,36800.0,51.5256,51.5685,51.5041,51.5471,36800.0
2012-10-15 11:25:00,71.99,72.05,71.94,71.97,39200.0,51.5399,51.5828,51.5041,51.5256,39200.0
2012-10-15 11:30:00,71.97,72.02,71.96,72.0,32000.0,51.5256,51.5614,51.5184,51.5471,32000.0
2012-10-15 11:35:00,72.0,72.14,72.0,72.12,30900.0,51.5471,51.6473,51.5471,51.633,30900.0
2012-10-15 11:40:00,72.12,72.27,72.12,72.21,44000.0,51.633,51.7404,51.633,51.6974,44000.0
2012-10-15 11:45:00,72.22,72.29,72.2,72.27,44000.0,51.7046,51.7547,51.6902,51.7404,44000.0
2012-10-15 11:50:00,72.28,72.28,72.09,72.13,73600.0,51.7475,51.7475,51.6115,51.6401,73600.0
2012-10-15 11:55:00,72.13,72.22,72.13,72.19,29600.0,51.6401,51.7046,51.6401,51.6831,29600.0
2012-10-15 12:00:00,72.2,72.31,72.19,72.31,24000.0,51.6902,51.769,51.6831,51.769,24000.0
2012-10-15 12:05:00,72.3,72.38,72.27,72.38,34400.0,51.7618,51.8191,51.7404,51.8191,34400.0
2012-10-15 12:10:00,72.37,72.5,72.37,72.49,61900.0,51.8119,51.905,51.8119,51.8979,61900.0
2012-10-15 12:15:00,72.5,72.62,72.49,72.62,48000.0,51.905,51.9909,51.8979,51.9909,48000.0
2012-10-15 12:20:00,72.62,72.65,72.6,72.61,38300.0,51.9909,52.0124,51.9766,51.9838,38300.0
2012-10-15 12:25:00,72.61,72.72,72.59,72.67,51200.0,51.9838,52.0625,51.9695,52.0267,51200.0
2012-10-15 12:30:00,72.68,72.69,72.64,72.69,25300.0,52.0339,52.041,52.0052,52.041,25300.0
2012-10-15 12:35:00,72.69,72.84,72.68,72.83,78600.0,52.041,52.1484,52.0339,52.1413,78600.0
2012-10-15 12:40:00,72.85,72.89,72.82,72.83,30200.0,52.1556,52.1842,52.1341,52.1413,30200.0
2012-10-15 12:45:00,72.85,72.85,72.7,72.75,28500.0,52.1556,52.1556,52.0482,52.084,28500.0
2012-10-15 12:50:00,72.74,72.78,72.67,72.68,19900.0,52.0768,52.1055,52.0267,52.0339,19900.0
2012-10-15 12:55:00,72.7,72.76,72.68,72.72,33100.0,52.0482,52.0912,52.0339,52.0625,33100.0
2012-10-15 13:00:00,72.72,72.73,72.69,72.72,39600.0,52.0625,52.0697,52.041,52.0625,39600.0
2012-10-15 13:05:00,72.72,72.78,72.72,72.74,24200.0,52.0625,52.1055,52.0625,52.0768,24200.0
2012-10-15 13:10:00,72.75,72.78,72.66,72.66,34800.0,52.084,52.1055,52.0196,52.0196,34800.0
2012-10-15 13:15:00,72.66,72.67,72.64,72.64,28600.0,52.0196,52.0267,52.0052,52.0052,28600.0
2012-10-15 13:20:00,72.64,72.67,72.6,72.61,27700.0,52.0052,52.0267,51.9766,51.9838,27700.0
2012-10-15 13:25:00,72.62,72.63,72.59,72.59,35000.0,51.9909,51.9981,51.9695,51.9695,35000.0
2012-10-15 13:30:00,72.6,72.64,72.56,72.61,27200.0,51.9766,52.0052,51.948,51.9838,27200.0
2012-10-15 13:35:00,72.62,72.63,72.53,72.53,29500.0,51.9909,51.9981,51.9265,51.9265,29500.0
2012-10-15 13:40:00,72.54,72.6,72.54,72.59,20700.0,51.9337,51.9766,51.9337,51.9695,20700.0
2012-10-15 13:45:00,72.59,72.67,72.59,72.64,24100.0,51.9695,52.0267,51.9695,52.0052,24100.0
2012-10-15 13:50:00,72.64,72.7,72.64,72.7,47200.0,52.0052,52.0482,52.0052,52.0482,47200.0
2012-10-15 13:55:00,72.69,72.73,72.69,72.7,46400.0,52.041,52.0697,52.041,52.0482,46400.0
2012-10-15 14:00:00,72.7,72.77,72.7,72.75,35400.0,52.0482,52.0983,52.0482,52.084,35400.0
2012-10-15 14:05:00,72.77,72.81,72.77,72.8,65300.0,52.0983,52.127,52.0983,52.1198,65300.0
2012-10-15 14:10:00,72.81,72.83,72.78,72.81,21900.0,52.127,52.1413,52.1055,52.127,21900.0
2012-10-15 14:15:00,72.82,72.82,72.73,72.73,17700.0,52.1341,52.1341,52.0697,52.0697,17700.0
2012-10-15 14:20:00,72.72,72.8,72.7,72.78,32000.0,52.0625,52.1198,52.0482,52.1055,32000.0
2012-10-15 14:25:00,72.78,72.8,72.74,72.74,74800.0,52.1055,52.1198,52.0768,52.0768,74800.0
2012-10-15 14:30:00,72.74,72.74,72.6,72.61,38500.0,52.0768,52.0768,51.9766,51.9838,38500.0
2012-10-15 14:35:00,72.62,72.64,72.56,72.58,46000.0,51.9909,52.0052,51.948,51.9623,46000.0
2012-10-15 14:40:00,72.58,72.6,72.49,72.51,26300.0,51.9623,51.9766,51.8979,51.9122,26300.0
2012-10-15 14:45:00,72.5,72.52,72.45,72.45,62400.0,51.905,51.9193,51.8692,51.8692,62400.0
2012-10-15 14:50:00,72.45,72.54,72.45,72.53,57100.0,51.8692,51.9337,51.8692,51.9265,57100.0
2012-10-15 14:55:00,72.53,72.55,72.5,72.54,45600.0,51.9265,51.9408,51.905,51.9337,45600.0
2012-10-15 15:00:00,72.55,72.56,72.51,72.55,54200.0,51.9408,51.948,51.9122,51.9408,54200.0
2012-10-15 15:05:00,72.54,72.58,72.53,72.56,51000.0,51.9337,51.9623,51.9265,51.948,51000.0
2012-10-15 15:10:00,72.58,72.67,72.51,72.53,62800.0,51.9623,52.0267,51.9122,51.9265,62800.0
2012-10-15 15:15:00,72.54,72.62,72.52,72.61,58000.0,51.9337,51.9909,51.9193,51.9838,58000.0
2012-10-15 15:20:00,72.6,72.63,72.56,72.59,47700.0,51.9766,51.9981,51.948,51.9695,47700.0
2012-10-15 15:25:00,72.59,72.61,72.52,72.54,64000.0,51.9695,51.9838,51.9193,51.9337,64000.0
2012-10-15 15:30:00,72.56,72.64,72.52,72.56,89900.0,51.948,52.0052,51.9193,51.948,89900.0
2012-10-15 15:35:00,72.55,72.61,72.54,72.61,68700.0,51.9408,51.9838,51.9337,51.9838,68700.0
2012-10-15 15:40:00,72.61,72.64,72.59,72.62,70800.0,51.9838,52.0052,51.9695,51.9909,70800.0
2012-10-15 15:45:00,72.63,72.71,72.63,72.71,92900.0,51.9981,52.0554,51.9981,52.0554,92900.0
2012-10-15 15:50:00,72.72,72.83,72.71,72.83,147800.0,52.0625,52.1413,52.0554,52.1413,147800.0
2012-10-15 15:55:00,72.82,73.01,72.76,72.76,324500.0,52.1341,52.2701,52.0912,52.0912,324500.0
2012-10-16 09:30:00,73.23,73.42,73.15,73.35,181200.0,52.4276,52.5637,52.3704,52.5136,181200.0
2012-10-16 09:35:00,73.3,73.6,73.3,73.5,70300.0,52.4778,52.6925,52.4778,52.6209,70300.0
2012-10-16 09:40:00,73.53,73.65,73.44,73.6,45500.0,52.6424,52.7283,52.578,52.6925,45500.0
2012-10-16 09:45:00,73.55,73.7,73.46,73.47,144600.0,52.6567,52.7641,52.5923,52.5995,144600.0
2012-10-16 09:50:00,73.48,73.57,73.4,73.54,144800.0,52.6066,52.6711,52.5494,52.6496,144800.0
2012-10-16 09:55:00,73.55,73.57,73.43,73.49,76200.0,52.6567,52.6711,52.5708,52.6138,76200.0
2012-10-16 10:00:00,73.5,73.62,73.49,73.59,40500.0,52.6209,52.7069,52.6138,52.6854,40500.0
2012-10-16 10:05:00,73.59,73.63,73.53,73.55,52200.0,52.6854,52.714,52.6424,52.6567,52200.0
2012-10-16 10:10:00,73.55,73.63,73.53,73.58,141400.0,52.6567,52.714,52.6424,52.6782,141400.0
2012-10-16 10:15:00,73.58,73.63,73.47,73.49,48400.0,52.6782,52.714,52.5995,52.6138,48400.0
2012-10-16 10:20:00,73.48,73.54,73.46,73.5,48000.0,52.6066,52.6496,52.5923,52.6209,48000.0
2012-10-16 10:25:00,73.51,73.59,73.44,73.56,65600.0,52.6281,52.6854,52.578,52.6639,65600.0
2012-10-16 10:30:00,73.57,73.75,73.56,73.74,99100.0,52.6711,52.7999,52.6639,52.7928,99100.0
2012-10-16 10:35:00,73.75,73.77,73.7,73.75,75000.0,52.7999,52.8142,52.7641,52.7999,75000.0
2012-10-16 10:40:00,73.75,73.98,73.73,73.95,113100.0,52.7999,52.9646,52.7856,52.9431,113100.0
2012-10-16 10:45:00,73.95,73.97,73.86,73.93,48600.0,52.9431,52.9574,52.8787,52.9288,48600.0
2012-10-16 10:50:00,73.93,73.95,73.84,73.89,71500.0,52.9288,52.9431,52.8644,52.9002,71500.0
2012-10-16 10:55:00,73.89,74.0,73.89,73.92,56700.0,52.9002,52.9789,52.9002,52.9216,56700.0
2012-10-16 11:00:00,73.92,73.94,73.87,73.88,33500.0,52.9216,52.936,52.8858,52.893,33500.0
2012-10-16 11:05:00,73.86,73.94,73.74,73.75,51600.0,52.8787,52.936,52.7928,52.7999,51600.0
2012-10-16 11:10:00,73.74,73.74,73.67,73.68,41100.0,52.7928,52.7928,52.7427,52.7498,41100.0
2012-10-16 11:15:00,73.68,73.7,73.64,73.68,60100.0,52.7498,52.7641,52.7212,52.7498,60100.0
2012-10-16 11:20:00,73.67,73.75,73.64,73.74,38000.0,52.7427,52.7999,52.7212,52.7928,38000.0
2012-10-16 11:25:00,73.73,73.84,73.71,73.84,38200.0,52.7856,52.8644,52.7713,52.8644,38200.0
2012-10-16 11:30:00,73.84,73.86,73.69,73.69,129600.0,52.8644,52.8787,52.757,52.757,129600.0
2012-10-16 11:35:00,73.68,73.68,73.57,73.57,131300.0,52.7498,52.7498,52.6711,52.6711,131300.0
2012-10-16 11:40:00,73.56,73.56,73.48,73.51,49900.0,52.6639,52.6639,52.6066,52.6281,49900.0
2012-10-16 11:45:00,73.51,73.53,73.34,73.34,116300.0,52.6281,52.6424,52.5064,52.5064,116300.0
2012-10-16 11:50:00,73.34,73.37,73.28,73.33,42300.0,52.5064,52.5279,52.4634,52.4992,42300.0
2012-10-16 11:55:00,73.32,73.43,73.3,73.38,99700.0,52.4921,52.5708,52.4778,52.535,99700.0
2012-10-16 12:00:00,73.39,73.51,73.38,73.46,60000.0,52.5422,52.6281,52.535,52.5923,60000.0
2012-10-16 12:05:00,73.46,73.55,73.44,73.54,78100.0,52.5923,52.6567,52.578,52.6496,78100.0
2012-10-16 12:10:00,73.55,73.6,73.55,73.58,59200.0,52.6567,52.6925,52.6567,52.6782,59200.0
2012-10-16 12:15:00,73.58,73.59,73.53,73.58,41500.0,52.6782,52.6854,52.6424,52.6782,41500.0
2012-10-16 12:20:00,73.59,73.62,73.53,73.54,29200.0,52.6854,52.7069,52.6424,52.6496,29200.0
2012-10-16 12:25:00,73.54,73.56,73.47,73.48,28000.0,52.6496,52.6639,52.5995,52.6066,28000.0
2012-10-16 12:30:00,73.47,73.56,73.47,73.54,32300.0,52.5995,52.6639,52.5995,52.6496,32300.0
2012-10-16 12:35:00,73.54,73.59,73.53,73.56,23700.0,52.6496,52.6854,52.6424,52.6639,23700.0
2012-10-16 12:40:00,73.57,73.62,73.56,73.62,15500.0,52.6711,52.7069,52.6639,52.7069,15500.0
2012-10-16 12:45:00,73.62,73.63,73.58,73.58,23900.0,52.7069,52.714,52.6782,52.6782,23900.0
2012-10-16 12:50:00,73.59,73.6,73.56,73.58,23600.0,52.6854,52.6925,52.6639,52.6782,23600.0
2012-10-16 12:55:00,73.58,73.59,73.5,73.51,28500.0,52.6782,52.6854,52.6209,52.6281,28500.0
2012-10-16 13:00:00,73.51,73.51,73.43,73.45,28100.0,52.6281,52.6281,52.5708,52.5852,28100.0
2012-10-16 13:05:00,73.46,73.6,73.46,73.55,40300.0,52.5923,52.6925,52.5923,52.6567,40300.0
2012-10-16 13:10:00,73.56,73.57,73.53,73.53,22200.0,52.6639,52.6711,52.6424,52.6424,22200.0
2012-10-16 13:15:00,73.54,73.57,73.49,73.57,27400.0,52.6496,52.6711,52.6138,52.6711,27400.0
2012-10-16 13:20:00,73.58,73.64,73.57,73.63,17900.0,52.6782,52.7212,52.6711,52.714,17900.0
2012-10-16 13:25:00,73.63,73.65,73.55,73.55,26300.0,52.714,52.7283,52.6567,52.6567,26300.0
2012-10-16 13:30:00,73.54,73.56,73.5,73.51,44600.0,52.6496,52.6639,52.6209,52.6281,44600.0
2012-10-16 13:35:00,73.5,73.54,73.5,73.54,19800.0,52.6209,52.6496,52.6209,52.6496,19800.0
2012-10-16 13:40:00,73.53,73.55,73.5,73.52,34400.0,52.6424,52.6567,52.6209,52.6353,34400.0
2012-10-16 13:45:00,73.51,73.56,73.43,73.56,44100.0,52.6281,52.6639,52.5708,52.6639,44100.0
2012-10-16 13:50:00,73.56,73.56,73.49,73.52,35300.0,52.6639,52.6639,52.6138,52.6353,35300.0
2012-10-16 13:55:00,73.53,73.57,73.46,73.46,36000.0,52.6424,52.6711,52.5923,52.5923,36000.0
2012-10-16 14:00:00,73.47,73.52,73.47,73.51,40700.0,52.5995,52.6353,52.5995,52.6281,40700.0
2012-10-16 14:05:00,73.51,73.57,73.46,73.55,55000.0,52.6281,52.6711,52.5923,52.6567,55000.0
2012-10-16 14:10:00,73.56,73.56,73.43,73.49,59400.0,52.6639,52.6639,52.5708,52.6138,59400.0
2012-10-16 14:15:00,73.5,73.51,73.4,73.42,89600.0,52.6209,52.6281,52.5494,52.5637,89600.0
2012-10-16 14:20:00,73.43,73.44,73.39,73.4,51500.0,52.5708,52.578,52.5422,52.5494,51500.0
2012-10-16 14:25:00,73.4,73.4,73.34,73.37,64300.0,52.5494,52.5494,52.5064,52.5279,64300.0
2012-10-16 14:30:00,73.37,73.42,73.37,73.37,34100.0,52.5279,52.5637,52.5279,52.5279,34100.0
2012-10-16 14:35:00,73.38,73.42,73.37,73.41,40000.0,52.535,52.5637,52.5279,52.5565,40000.0
2012-10-16 14:40:00,73.41,73.47,73.39,73.39,49800.0,52.5565,52.5995,52.5422,52.5422,49800.0
2012-10-16 14:45:00,73.39,73.41,73.33,73.34,76500.0,52.5422,52.5565,52.4992,52.5064,76500.0
2012-10-16 14:50:00,73.33,73.38,73.31,73.31,71400.0,52.4992,52.535,52.4849,52.4849,71400.0
2012-10-16 14:55:00,73.31,73.31,73.2,73.24,77500.0,52.4849,52.4849,52.4062,52.4348,77500.0
2012-10-16 15:00:00,73.25,73.35,73.25,73.28,82400.0,52.442,52.5136,52.442,52.4634,82400.0
2012-10-16 15:05:00,73.27,73.31,73.23,73.25,62900.0,52.4563,52.4849,52.4276,52.442,62900.0
2012-10-16 15:10:00,73.24,73.26,73.21,73.21,55100.0,52.4348,52.4491,52.4133,52.4133,55100.0
2012-10-16 15:15:00,73.21,73.29,73.21,73.24,78000.0,52.4133,52.4706,52.4133,52.4348,78000.0
2012-10-16 15:20:00,73.24,73.28,73.23,73.24,59000.0,52.4348,52.4634,52.4276,52.4348,59000.0
2012-10-16 15:25:00,73.23,73.31,73.23,73.31,53800.0,52.4276,52.4849,52.4276,52.4849,53800.0
2012-10-16 15:30:00,73.31,73.35,73.29,73.35,95200.0,52.4849,52.5136,52.4706,52.5136,95200.0
2012-10-16 15:35:00,73.34,73.4,73.33,73.4,137300.0,52.5064,52.5494,52.4992,52.5494,137300.0
2012-10-16 15:40:00,73.4,73.56,73.4,73.56,122900.0,52.5494,52.6639,52.5494,52.6639,122900.0
2012-10-16 15:45:00,73.56,73.56,73.46,73.48,131400.0,52.6639,52.6639,52.5923,52.6066,131400.0
2012-10-16 15:50:00,73.48,73.56,73.48,73.53,137700.0,52.6066,52.6639,52.6066,52.6424,137700.0
2012-10-16 15:55:00,73.54,73.6,73.5,73.52,267300.0,52.6496,52.6925,52.6209,52.6353,267300.0
2012-10-17 09:30:00,73.65,73.94,73.52,73.75,185700.0,52.7283,52.936,52.6353,52.7999,185700.0
2012-10-17 09:35:00,73.77,73.78,73.33,73.68,150100.0,52.8142,52.8214,52.4992,52.7498,150100.0
2012-10-17 09:40:00,73.68,73.9,73.39,73.8,81200.0,52.7498,52.9073,52.5422,52.8357,81200.0
2012-10-17 09:45:00,73.79,73.82,73.27,73.33,126400.0,52.8286,52.85,52.4563,52.4992,126400.0
2012-10-17 09:50:00,73.33,73.33,73.05,73.11,234700.0,52.4992,52.4992,52.2988,52.3417,234700.0
2012-10-17 09:55:00,73.11,73.36,73.06,73.32,148300.0,52.3417,52.5207,52.3059,52.4921,148300.0
2012-10-17 10:00:00,73.31,73.45,73.21,73.39,130000.0,52.4849,52.5852,52.4133,52.5422,130000.0
2012-10-17 10:05:00,73.39,73.52,73.35,73.52,60700.0,52.5422,52.6353,52.5136,52.6353,60700.0
2012-10-17 10:10:00,73.53,73.8,73.48,73.68,84600.0,52.6424,52.8357,52.6066,52.7498,84600.0
2012-10-17 10:15:00,73.68,73.7,73.51,73.52,55400.0,52.7498,52.7641,52.6281,52.6353,55400.0
2012-10-17 10:20:00,73.53,73.54,73.44,73.46,71200.0,52.6424,52.6496,52.578,52.5923,71200.0
2012-10-17 10:25:00,73.47,73.48,73.4,73.43,45200.0,52.5995,52.6066,52.5494,52.5708,45200.0
2012-10-17 10:30:00,73.42,73.48,73.4,73.44,48700.0,52.5637,52.6066,52.5494,52.578,48700.0
2012-10-17 10:35:00,73.44,73.46,73.38,73.44,44200.0,52.578,52.5923,52.535,52.578,44200.0
2012-10-17 10:40:00,73.42,73.57,73.42,73.51,37700.0,52.5637,52.6711,52.5637,52.6281,37700.0
2012-10-17 10:45:00,73.51,73.64,73.47,73.61,60800.0,52.6281,52.7212,52.5995,52.6997,60800.0
2012-10-17 10:50:00,73.61,73.61,73.38,73.4,39300.0,52.6997,52.6997,52.535,52.5494,39300.0
2012-10-17 10:55:00,73.4,73.48,73.38,73.42,36900.0,52.5494,52.6066,52.535,52.5637,36900.0
2012-10-17 11:00:00,73.42,73.43,73.34,73.35,30700.0,52.5637,52.5708,52.5064,52.5136,30700.0
2012-10-17 11:05:00,73.35,73.37,73.25,73.27,68200.0,52.5136,52.5279,52.442,52.4563,68200.0
2012-10-17 11:10:00,73.28,73.34,73.23,73.34,37900.0,52.4634,52.5064,52.4276,52.5064,37900.0
2012-10-17 11:15:00,73.33,73.48,73.33,73.47,52100.0,52.4992,52.6066,52.4992,52.5995,52100.0
2012-10-17 11:20:00,73.46,73.59,73.46,73.54,42800.0,52.5923,52.6854,52.5923,52.6496,42800.0
2012-10-17 11:25:00,73.54,73.61,73.53,73.58,36100.0,52.6496,52.6997,52.6424,52.6782,36100.0
2012-10-17 11:30:00,73.58,73.66,73.57,73.62,35500.0,52.6782,52.7355,52.6711,52.7069,35500.0
2012-10-17 11:35:00,73.61,73.69,73.56,73.67,22600.0,52.6997,52.757,52.6639,52.7427,22600.0
2012-10-17 11:40:00,73.67,73.67,73.63,73.66,14200.0,52.7427,52.7427,52.714,52.7355,14200.0
2012-10-17 11:45:00,73.66,73.67,73.63,73.67,32800.0,52.7355,52.7427,52.714,52.7427,32800.0
2012-10-17 11:50:00,73.66,73.74,73.66,73.74,23900.0,52.7355,52.7928,52.7355,52.7928,23900.0
2012-10-17 11:55:00,73.74,73.77,73.7,73.74,32800.0,52.7928,52.8142,52.7641,52.7928,32800.0
2012-10-17 12:00:00,73.76,73.85,73.75,73.81,53700.0,52.8071,52.8715,52.7999,52.8429,53700.0
2012-10-17 12:05:00,73.81,73.92,73.81,73.91,56700.0,52.8429,52.9216,52.8429,52.9145,56700.0
2012-10-17 12:10:00,73.92,73.97,73.9,73.94,45200.0,52.9216,52.9574,52.9073,52.936,45200.0
2012-10-17 12:15:00,73.95,73.98,73.94,73.94,20200.0,52.9431,52.9646,52.936,52.936,20200.0
2012-10-17 12:20:00,73.95,74.02,73.9,74.0,73500.0,52.9431,52.9932,52.9073,52.9789,73500.0
2012-10-17 12:25:00,74.0,74.02,73.96,73.97,35300.0,52.9789,52.9932,52.9503,52.9574,35300.0
2012-10-17 12:30:00,73.98,74.05,73.98,74.04,31400.0,52.9646,53.0147,52.9646,53.0076,31400.0
2012-10-17 12:35:00,74.05,74.09,74.04,74.08,35300.0,53.0147,53.0433,53.0076,53.0362,35300.0
2012-10-17 12:40:00,74.09,74.15,74.08,74.13,32500.0,53.0433,53.0863,53.0362,53.072,32500.0
2012-10-17 12:45:00,74.13,74.14,74.09,74.12,24600.0,53.072,53.0791,53.0433,53.0648,24600.0
2012-10-17 12:50:00,74.12,74.15,74.09,74.11,34300.0,53.0648,53.0863,53.0433,53.0577,34300.0
2012-10-17 12:55:00,74.09,74.21,74.09,74.2,28600.0,53.0433,53.1293,53.0433,53.1221,28600.0
2012-10-17 13:00:00,74.2,74.22,74.15,74.2,35300.0,53.1221,53.1364,53.0863,53.1221,35300.0
2012-10-17 13:05:00,74.19,74.24,74.19,74.23,50100.0,53.1149,53.1507,53.1149,53.1436,50100.0
2012-10-17 13:10:00,74.22,74.24,74.2,74.22,32500.0,53.1364,53.1507,53.1221,53.1364,32500.0
2012-10-17 13:15:00,74.21,74.32,74.21,74.3,50000.0,53.1293,53.208,53.1293,53.1937,50000.0
2012-10-17 13:20:00,74.29,74.3,74.21,74.24,28400.0,53.1865,53.1937,53.1293,53.1507,28400.0
2012-10-17 13:25:00,74.24,74.31,74.22,74.29,53500.0,53.1507,53.2009,53.1364,53.1865,53500.0
2012-10-17 13:30:00,74.3,74.34,74.28,74.33,34700.0,53.1937,53.2223,53.1794,53.2152,34700.0
2012-10-17 13:35:00,74.34,74.37,74.32,74.36,55900.0,53.2223,53.2438,53.208,53.2366,55900.0
2012-10-17 13:40:00,74.36,74.37,74.23,74.26,54100.0,53.2366,53.2438,53.1436,53.1651,54100.0
2012-10-17 13:45:00,74.25,74.25,74.09,74.17,56300.0,53.1579,53.1579,53.0433,53.1006,56300.0
2012-10-17 13:50:00,74.17,74.29,74.15,74.27,40500.0,53.1006,53.1865,53.0863,53.1722,40500.0
2012-10-17 13:55:00,74.28,74.29,74.24,74.27,38700.0,53.1794,53.1865,53.1507,53.1722,38700.0
2012-10-17 14:00:00,74.26,74.29,74.22,74.22,29400.0,53.1651,53.1865,53.1364,53.1364,29400.0
2012-10-17 14:05:00,74.22,74.28,74.2,74.28,38200.0,53.1364,53.1794,53.1221,53.1794,38200.0
2012-10-17 14:10:00,74.26,74.28,74.24,74.27,37400.0,53.1651,53.1794,53.1507,53.1722,37400.0
2012-10-17 14:15:00,74.28,74.29,74.24,74.27,40300.0,53.1794,53.1865,53.1507,53.1722,40300.0
2012-10-17 14:20:00,74.26,74.36,74.26,74.35,30100.0,53.1651,53.2366,53.1651,53.2295,30100.0
2012-10-17 14:25:00,74.35,74.41,74.33,74.41,33200.0,53.2295,53.2724,53.2152,53.2724,33200.0
2012-10-17 14:30:00,74.4,74.41,74.32,74.33,28500.0,53.2653,53.2724,53.208,53.2152,28500.0
2012-10-17 14:35:00,74.33,74.34,74.27,74.3,45400.0,53.2152,53.2223,53.1722,53.1937,45400.0
2012-10-17 14:40:00,74.29,74.36,74.28,74.34,35600.0,53.1865,53.2366,53.1794,53.2223,35600.0
2012-10-17 14:45:00,74.35,74.43,74.31,74.42,32300.0,53.2295,53.2868,53.2009,53.2796,32300.0
2012-10-17 14:50:00,74.41,74.44,74.36,74.38,36900.0,53.2724,53.2939,53.2366,53.251,36900.0
2012-10-17 14:55:00,74.37,74.43,74.37,74.41,34900.0,53.2438,53.2868,53.2438,53.2724,34900.0
2012-10-17 15:00:00,74.41,74.45,74.4,74.43,43700.0,53.2724,53.3011,53.2653,53.2868,43700.0
2012-10-17 15:05:00,74.43,74.43,74.36,74.4,33200.0,53.2868,53.2868,53.2366,53.2653,33200.0
2012-10-17 15:10:00,74.41,74.43,74.35,74.37,37900.0,53.2724,53.2868,53.2295,53.2438,37900.0
2012-10-17 15:15:00,74.37,74.43,74.36,74.4,39100.0,53.2438,53.2868,53.2366,53.2653,39100.0
2012-10-17 15:20:00,74.4,74.47,74.4,74.45,78000.0,53.2653,53.3154,53.2653,53.3011,78000.0
2012-10-17 15:25:00,74.47,74.59,74.44,74.59,95900.0,53.3154,53.4013,53.2939,53.4013,95900.0
2012-10-17 15:30:00,74.59,74.61,74.49,74.51,124500.0,53.4013,53.4156,53.3297,53.344,124500.0
2012-10-17 15:35:00,74.51,74.69,74.5,74.65,148600.0,53.344,53.4729,53.3369,53.4443,148600.0
2012-10-17 15:40:00,74.66,74.76,74.64,74.76,108800.0,53.4514,53.523,53.4371,53.523,108800.0
2012-10-17 15:45:00,74.75,74.76,74.52,74.53,157800.0,53.5159,53.523,53.3512,53.3584,157800.0
2012-10-17 15:50:00,74.53,74.54,74.49,74.54,144100.0,53.3584,53.3655,53.3297,53.3655,144100.0
2012-10-17 15:55:00,74.54,74.57,74.46,74.54,345900.0,53.3655,53.387,53.3082,53.3655,345900.0
2012-10-18 09:30:00,74.55,74.76,74.41,74.54,145300.0,53.3727,53.523,53.2724,53.3655,145300.0
2012-10-18 09:35:00,74.55,74.97,74.54,74.8,76600.0,53.3727,53.6734,53.3655,53.5517,76600.0
2012-10-18 09:40:00,74.8,75.0,74.56,74.69,77600.0,53.5517,53.6948,53.3798,53.4729,77600.0
2012-10-18 09:45:00,74.7,74.82,74.46,74.46,88700.0,53.4801,53.566,53.3082,53.3082,88700.0
2012-10-18 09:50:00,74.47,74.53,74.32,74.35,59200.0,53.3154,53.3584,53.208,53.2295,59200.0
2012-10-18 09:55:00,74.34,74.62,74.33,74.47,67300.0,53.2223,53.4228,53.2152,53.3154,67300.0
2012-10-18 10:00:00,74.47,74.74,74.42,74.7,98500.0,53.3154,53.5087,53.2796,53.4801,98500.0
2012-10-18 10:05:00,74.7,74.86,74.61,74.76,60800.0,53.4801,53.5946,53.4156,53.523,60800.0
2012-10-18 10:10:00,74.77,74.83,74.46,74.48,93000.0,53.5302,53.5731,53.3082,53.3226,93000.0
2012-10-18 10:15:00,74.47,74.5,74.21,74.23,63800.0,53.3154,53.3369,53.1293,53.1436,63800.0
2012-10-18 10:20:00,74.26,74.28,74.08,74.11,89900.0,53.1651,53.1794,53.0362,53.0577,89900.0
2012-10-18 10:25:00,74.12,74.26,74.05,74.19,66400.0,53.0648,53.1651,53.0147,53.1149,66400.0
2012-10-18 10:30:00,74.15,74.46,74.15,74.4,55700.0,53.0863,53.3082,53.0863,53.2653,55700.0
2012-10-18 10:35:00,74.41,74.44,74.31,74.4,48500.0,53.2724,53.2939,53.2009,53.2653,48500.0
2012-10-18 10:40:00,74.41,74.53,74.38,74.51,64200.0,53.2724,53.3584,53.251,53.344,64200.0
2012-10-18 10:45:00,74.5,74.55,74.43,74.53,43800.0,53.3369,53.3727,53.2868,53.3584,43800.0
2012-10-18 10:50:00,74.54,74.57,74.36,74.36,35700.0,53.3655,53.387,53.2366,53.2366,35700.0
2012-10-18 10:55:00,74.37,74.62,74.37,74.51,133200.0,53.2438,53.4228,53.2438,53.344,133200.0
2012-10-18 11:00:00,74.51,74.51,74.38,74.38,166100.0,53.344,53.344,53.251,53.251,166100.0
2012-10-18 11:05:00,74.38,74.46,74.31,74.33,96000.0,53.251,53.3082,53.2009,53.2152,96000.0
2012-10-18 11:10:00,74.33,74.46,74.33,74.46,42100.0,53.2152,53.3082,53.2152,53.3082,42100.0
2012-10-18 11:15:00,74.46,74.48,74.28,74.28,79300.0,53.3082,53.3226,53.1794,53.1794,79300.0
2012-10-18 11:20:00,74.28,74.28,74.1,74.21,92200.0,53.1794,53.1794,53.0505,53.1293,92200.0
2012-10-18 11:25:00,74.19,74.3,74.19,74.25,37400.0,53.1149,53.1937,53.1149,53.1579,37400.0
2012-10-18 11:30:00,74.26,74.3,74.23,74.23,42200.0,53.1651,53.1937,53.1436,53.1436,42200.0
2012-10-18 11:35:00,74.24,74.47,74.24,74.45,78600.0,53.1507,53.3154,53.1507,53.3011,78600.0
2012-10-18 11:40:00,74.46,74.55,74.4,74.54,177400.0,53.3082,53.3727,53.2653,53.3655,177400.0
2012-10-18 11:45:00,74.54,74.69,74.54,74.67,62800.0,53.3655,53.4729,53.3655,53.4586,62800.0
2012-10-18 11:50:00,74.67,74.74,74.6,74.65,43000.0,53.4586,53.5087,53.4085,53.4443,43000.0
2012-10-18 11:55:00,74.65,74.84,74.63,74.84,60300.0,53.4443,53.5803,53.43,53.5803,60300.0
2012-10-18 12:00:00,74.86,74.91,74.83,74.85,66800.0,53.5946,53.6304,53.5731,53.5875,66800.0
2012-10-18 12:05:00,74.86,74.88,74.78,74.86,24200.0,53.5946,53.6089,53.5373,53.5946,24200.0
2012-10-18 12:10:00,74.85,74.86,74.77,74.82,22400.0,53.5875,53.5946,53.5302,53.566,22400.0
2012-10-18 12:15:00,74.81,74.95,74.78,74.85,42200.0,53.5588,53.659,53.5373,53.5875,42200.0
2012-10-18 12:20:00,74.86,74.9,74.75,74.75,32700.0,53.5946,53.6233,53.5159,53.5159,32700.0
2012-10-18 12:25:00,74.75,74.85,74.7,74.83,35400.0,53.5159,53.5875,53.4801,53.5731,35400.0
2012-10-18 12:30:00,74.83,74.87,74.68,74.78,64400.0,53.5731,53.6018,53.4657,53.5373,64400.0
2012-10-18 12:35:00,74.79,74.85,74.72,74.73,46500.0,53.5445,53.5875,53.4944,53.5015,46500.0
2012-10-18 12:40:00,74.71,74.83,74.67,74.73,23000.0,53.4872,53.5731,53.4586,53.5015,23000.0
2012-10-18 12:45:00,74.74,74.79,74.71,74.74,18400.0,53.5087,53.5445,53.4872,53.5087,18400.0
2012-10-18 12:50:00,74.73,74.84,74.69,74.78,40500.0,53.5015,53.5803,53.4729,53.5373,40500.0
2012-10-18 12:55:00,74.78,74.79,74.61,74.66,44600.0,53.5373,53.5445,53.4156,53.4514,44600.0
2012-10-18 13:00:00,74.66,74.8,74.63,74.78,54900.0,53.4514,53.5517,53.43,53.5373,54900.0
2012-10-18 13:05:00,74.77,74.8,74.69,74.7,32400.0,53.5302,53.5517,53.4729,53.4801,32400.0
2012-10-18 13:10:00,74.7,74.71,74.61,74.67,18800.0,53.4801,53.4872,53.4156,53.4586,18800.0
2012-10-18 13:15:00,74.66,74.73,74.63,74.72,32700.0,53.4514,53.5015,53.43,53.4944,32700.0
2012-10-18 13:20:00,74.74,74.85,74.74,74.85,30700.0,53.5087,53.5875,53.5087,53.5875,30700.0
2012-10-18 13:25:00,74.84,74.92,74.81,74.82,42600.0,53.5803,53.6376,53.5588,53.566,42600.0
2012-10-18 13:30:00,74.82,74.86,74.75,74.84,33100.0,53.566,53.5946,53.5159,53.5803,33100.0
2012-10-18 13:35:00,74.83,74.97,74.71,74.72,66400.0,53.5731,53.6734,53.4872,53.4944,66400.0
2012-10-18 13:40:00,74.74,74.78,74.42,74.47,53700.0,53.5087,53.5373,53.2796,53.3154,53700.0
2012-10-18 13:45:00,74.48,74.64,74.48,74.59,43300.0,53.3226,53.4371,53.3226,53.4013,43300.0
2012-10-18 13:50:00,74.62,74.68,74.56,74.58,16600.0,53.4228,53.4657,53.3798,53.3942,16600.0
2012-10-18 13:55:00,74.57,74.63,74.36,74.46,78300.0,53.387,53.43,53.2366,53.3082,78300.0
2012-10-18 14:00:00,74.47,74.8,74.47,74.8,42700.0,53.3154,53.5517,53.3154,53.5517,42700.0
2012-10-18 14:05:00,74.8,74.88,74.71,74.76,52400.0,53.5517,53.6089,53.4872,53.523,52400.0
2012-10-18 14:10:00,74.76,74.8,74.71,74.77,18600.0,53.523,53.5517,53.4872,53.5302,18600.0
2012-10-18 14:15:00,74.77,74.97,74.77,74.93,41700.0,53.5302,53.6734,53.5302,53.6447,41700.0
2012-10-18 14:20:00,74.93,74.95,74.85,74.88,25700.0,53.6447,53.659,53.5875,53.6089,25700.0
2012-10-18 14:25:00,74.87,74.89,74.7,74.73,34000.0,53.6018,53.6161,53.4801,53.5015,34000.0
2012-10-18 14:30:00,74.72,74.8,74.72,74.75,41700.0,53.4944,53.5517,53.4944,53.5159,41700.0
2012-10-18 14:35:00,74.74,74.77,74.5,74.53,102300.0,53.5087,53.5302,53.3369,53.3584,102300.0
2012-10-18 14:40:00,74.54,74.57,74.4,74.42,80300.0,53.3655,53.387,53.2653,53.2796,80300.0
2012-10-18 14:45:00,74.43,74.59,74.42,74.49,56500.0,53.2868,53.4013,53.2796,53.3297,56500.0
2012-10-18 14:50:00,74.49,74.64,74.49,74.6,33500.0,53.3297,53.4371,53.3297,53.4085,33500.0
2012-10-18 14:55:00,74.6,74.82,74.59,74.75,65800.0,53.4085,53.566,53.4013,53.5159,65800.0
2012-10-18 15:00:00,74.76,74.82,74.62,74.71,104800.0,53.523,53.566,53.4228,53.4872,104800.0
2012-10-18 15:05:00,74.72,74.76,74.61,74.74,77700.0,53.4944,53.523,53.4156,53.5087,77700.0
2012-10-18 15:10:00,74.76,74.78,74.65,74.68,75400.0,53.523,53.5373,53.4443,53.4657,75400.0
2012-10-18 15:15:00,74.67,74.67,74.58,74.66,93100.0,53.4586,53.4586,53.3942,53.4514,93100.0
2012-10-18 15:20:00,74.66,74.79,74.66,74.7,63100.0,53.4514,53.5445,53.4514,53.4801,63100.0
2012-10-18 15:25:00,74.7,74.78,74.68,74.69,51600.0,53.4801,53.5373,53.4657,53.4729,51600.0
2012-10-18 15:30:00,74.69,74.83,74.68,74.78,98800.0,53.4729,53.5731,53.4657,53.5373,98800.0
2012-10-18 15:35:00,74.78,74.95,74.75,74.92,108300.0,53.5373,53.659,53.5159,53.6376,108300.0
2012-10-18 15:40:00,74.93,75.0,74.87,74.98,160500.0,53.6447,53.6948,53.6018,53.6805,160500.0
2012-10-18 15:45:00,74.99,75.09,74.95,75.04,179400.0,53.6877,53.7593,53.659,53.7235,179400.0
2012-10-18 15:50:00,75.04,75.05,74.95,75.01,210900.0,53.7235,53.7306,53.659,53.702,210900.0
2012-10-18 15:55:00,75.01,75.03,74.78,74.81,356400.0,53.702,53.7163,53.5373,53.5588,356400.0
2012-10-19 09:30:00,75.47,75.64,74.85,75.26,1139100.0,54.0313,54.153,53.5875,53.881,1139100.0
2012-10-19 09:35:00,75.26,75.64,75.07,75.57,288100.0,53.881,54.153,53.745,54.1029,288100.0
2012-10-19 09:40:00,75.58,75.61,73.87,74.8,379800.0,54.1101,54.1316,52.8858,53.5517,379800.0
2012-10-19 09:45:00,74.8,75.1,74.6,75.03,173800.0,53.5517,53.7664,53.4085,53.7163,173800.0
2012-10-19 09:50:00,75.01,75.7,74.85,75.51,269100.0,53.702,54.196,53.5875,54.06,269100.0
2012-10-19 09:55:00,75.49,75.53,75.19,75.3,142000.0,54.0457,54.0743,53.8309,53.9096,142000.0
2012-10-19 10:00:00,75.25,75.32,74.88,75.09,214100.0,53.8738,53.9239,53.6089,53.7593,214100.0
2012-10-19 10:05:00,75.07,75.34,74.92,75.34,127600.0,53.745,53.9383,53.6376,53.9383,127600.0
2012-10-19 10:10:00,75.34,75.34,74.83,74.87,74800.0,53.9383,53.9383,53.5731,53.6018,74800.0
2012-10-19 10:15:00,74.87,74.97,74.68,74.75,162600.0,53.6018,53.6734,53.4657,53.5159,162600.0
2012-10-19 10:20:00,74.74,74.96,74.64,74.92,82700.0,53.5087,53.6662,53.4371,53.6376,82700.0
2012-10-19 10:25:00,74.92,75.02,74.8,74.89,48400.0,53.6376,53.7092,53.5517,53.6161,48400.0
2012-10-19 10:30:00,74.88,74.91,74.76,74.81,57600.0,53.6089,53.6304,53.523,53.5588,57600.0
2012-10-19 10:35:00,74.79,74.8,74.56,74.59,87300.0,53.5445,53.5517,53.3798,53.4013,87300.0
2012-10-19 10:40:00,74.6,74.6,74.25,74.34,117000.0,53.4085,53.4085,53.1579,53.2223,117000.0
2012-10-19 10:45:00,74.33,74.35,74.12,74.15,113500.0,53.2152,53.2295,53.0648,53.0863,113500.0
2012-10-19 10:50:00,74.16,74.42,74.15,74.38,67400.0,53.0935,53.2796,53.0863,53.251,67400.0
2012-10-19 10:55:00,74.38,74.48,74.35,74.4,43000.0,53.251,53.3226,53.2295,53.2653,43000.0
2012-10-19 11:00:00,74.4,74.45,74.11,74.11,75900.0,53.2653,53.3011,53.0577,53.0577,75900.0
2012-10-19 11:05:00,74.11,74.22,73.96,74.03,93100.0,53.0577,53.1364,52.9503,53.0004,93100.0
2012-10-19 11:10:00,74.04,74.11,73.96,74.08,119400.0,53.0076,53.0577,52.9503,53.0362,119400.0
2012-10-19 11:15:00,74.09,74.1,74.0,74.01,60000.0,53.0433,53.0505,52.9789,52.9861,60000.0
2012-10-19 11:20:00,73.99,74.1,73.97,74.07,64300.0,52.9718,53.0505,52.9574,53.029,64300.0
2012-10-19 11:25:00,74.06,74.22,74.06,74.2,62200.0,53.0219,53.1364,53.0219,53.1221,62200.0
2012-10-19 11:30:00,74.19,74.38,74.19,74.36,63900.0,53.1149,53.251,53.1149,53.2366,63900.0
2012-10-19 11:35:00,74.33,74.41,74.22,74.38,45800.0,53.2152,53.2724,53.1364,53.251,45800.0
2012-10-19 11:40:00,74.38,74.5,74.38,74.46,53600.0,53.251,53.3369,53.251,53.3082,53600.0
2012-10-19 11:45:00,74.46,74.5,74.44,74.46,43600.0,53.3082,53.3369,53.2939,53.3082,43600.0
2012-10-19 11:50:00,74.46,74.47,74.2,74.2,65700.0,53.3082,53.3154,53.1221,53.1221,65700.0
2012-10-19 11:55:00,74.2,74.21,74.04,74.17,35200.0,53.1221,53.1293,53.0076,53.1006,35200.0
2012-10-19 12:00:00,74.17,74.21,74.06,74.09,51900.0,53.1006,53.1293,53.0219,53.0433,51900.0
2012-10-19 12:05:00,74.09,74.12,73.96,74.0,43400.0,53.0433,53.0648,52.9503,52.9789,43400.0
2012-10-19 12:10:00,73.99,73.99,73.77,73.95,104000.0,52.9718,52.9718,52.8142,52.9431,104000.0
2012-10-19 12:15:00,73.95,73.96,73.75,73.92,104700.0,52.9431,52.9503,52.7999,52.9216,104700.0
2012-10-19 12:20:00,73.92,74.22,73.89,74.22,74700.0,52.9216,53.1364,52.9002,53.1364,74700.0
2012-10-19 12:25:00,74.23,74.24,74.0,74.02,16700.0,53.1436,53.1507,52.9789,52.9932,16700.0
2012-10-19 12:30:00,74.02,74.18,74.01,74.12,22500.0,52.9932,53.1078,52.9861,53.0648,22500.0
2012-10-19 12:35:00,74.11,74.2,74.11,74.15,15200.0,53.0577,53.1221,53.0577,53.0863,15200.0
2012-10-19 12:40:00,74.15,74.16,74.05,74.08,31000.0,53.0863,53.0935,53.0147,53.0362,31000.0
2012-10-19 12:45:00,74.08,74.12,74.0,74.02,18700.0,53.0362,53.0648,52.9789,52.9932,18700.0
2012-10-19 12:50:00,74.02,74.02,73.93,73.93,36900.0,52.9932,52.9932,52.9288,52.9288,36900.0
2012-10-19 12:55:00,73.94,73.94,73.8,73.87,44300.0,52.936,52.936,52.8357,52.8858,44300.0
2012-10-19 13:00:00,73.87,73.96,73.85,73.96,33800.0,52.8858,52.9503,52.8715,52.9503,33800.0
2012-10-19 13:05:00,73.96,74.07,73.94,74.06,15200.0,52.9503,53.029,52.936,53.0219,15200.0
2012-10-19 13:10:00,74.07,74.16,74.06,74.12,33500.0,53.029,53.0935,53.0219,53.0648,33500.0
2012-10-19 13:15:00,74.1,74.22,74.1,74.17,39900.0,53.0505,53.1364,53.0505,53.1006,39900.0
2012-10-19 13:20:00,74.19,74.29,74.15,74.19,34100.0,53.1149,53.1865,53.0863,53.1149,34100.0
2012-10-19 13:25:00,74.2,74.25,74.17,74.21,24300.0,53.1221,53.1579,53.1006,53.1293,24300.0
2012-10-19 13:30:00,74.21,74.21,74.12,74.19,33300.0,53.1293,53.1293,53.0648,53.1149,33300.0
2012-10-19 13:35:00,74.19,74.25,74.15,74.16,39200.0,53.1149,53.1579,53.0863,53.0935,39200.0
2012-10-19 13:40:00,74.14,74.16,74.0,74.09,87000.0,53.0791,53.0935,52.9789,53.0433,87000.0
2012-10-19 13:45:00,74.08,74.09,73.92,73.97,104000.0,53.0362,53.0433,52.9216,52.9574,104000.0
2012-10-19 13:50:00,73.97,74.11,73.91,74.08,69000.0,52.9574,53.0577,52.9145,53.0362,69000.0
2012-10-19 13:55:00,74.08,74.08,73.93,73.95,72700.0,53.0362,53.0362,52.9288,52.9431,72700.0
2012-10-19 14:00:00,73.95,74.05,73.9,74.03,41000.0,52.9431,53.0147,52.9073,53.0004,41000.0
2012-10-19 14:05:00,74.05,74.06,73.94,73.94,36300.0,53.0147,53.0219,52.936,52.936,36300.0
2012-10-19 14:10:00,73.94,74.0,73.88,73.98,33200.0,52.936,52.9789,52.893,52.9646,33200.0
2012-10-19 14:15:00,73.99,74.01,73.9,73.94,34500.0,52.9718,52.9861,52.9073,52.936,34500.0
2012-10-19 14:20:00,73.94,73.98,73.87,73.96,59000.0,52.936,52.9646,52.8858,52.9503,59000.0
2012-10-19 14:25:00,73.95,74.0,73.82,73.84,126400.0,52.9431,52.9789,52.85,52.8644,126400.0
2012-10-19 14:30:00,73.85,73.97,73.84,73.94,45300.0,52.8715,52.9574,52.8644,52.936,45300.0
2012-10-19 14:35:00,73.93,74.04,73.92,74.02,103200.0,52.9288,53.0076,52.9216,52.9932,103200.0
2012-10-19 14:40:00,74.03,74.07,73.98,73.99,72300.0,53.0004,53.029,52.9646,52.9718,72300.0
2012-10-19 14:45:00,73.99,74.05,73.98,74.02,41700.0,52.9718,53.0147,52.9646,52.9932,41700.0
2012-10-19 14:50:00,74.02,74.02,73.89,73.97,48700.0,52.9932,52.9932,52.9002,52.9574,48700.0
2012-10-19 14:55:00,73.97,74.12,73.94,74.1,48600.0,52.9574,53.0648,52.936,53.0505,48600.0
2012-10-19 15:00:00,74.09,74.09,73.98,74.01,60900.0,53.0433,53.0433,52.9646,52.9861,60900.0
2012-10-19 15:05:00,74.01,74.04,73.96,73.97,34800.0,52.9861,53.0076,52.9503,52.9574,34800.0
2012-10-19 15:10:00,73.97,74.03,73.94,73.98,61200.0,52.9574,53.0004,52.936,52.9646,61200.0
2012-10-19 15:15:00,73.99,74.03,73.91,74.02,41200.0,52.9718,53.0004,52.9145,52.9932,41200.0
2012-10-19 15:20:00,74.02,74.15,74.02,74.13,69300.0,52.9932,53.0863,52.9932,53.072,69300.0
2012-10-19 15:25:00,74.13,74.19,74.05,74.1,73300.0,53.072,53.1149,53.0147,53.0505,73300.0
2012-10-19 15:30:00,74.1,74.13,74.01,74.08,75000.0,53.0505,53.072,52.9861,53.0362,75000.0
2012-10-19 15:35:00,74.08,74.23,74.08,74.21,91300.0,53.0362,53.1436,53.0362,53.1293,91300.0
2012-10-19 15:40:00,74.21,74.23,74.13,74.19,77500.0,53.1293,53.1436,53.072,53.1149,77500.0
2012-10-19 15:45:00,74.21,74.27,74.17,74.25,129300.0,53.1293,53.1722,53.1006,53.1579,129300.0
2012-10-19 15:50:00,74.24,74.37,74.23,74.33,172400.0,53.1507,53.2438,53.1436,53.2152,172400.0
2012-10-19 15:55:00,74.31,74.35,73.99,74.0,457000.0,53.2009,53.2295,52.9718,52.9789,457000.0
2012-10-22 09:30:00,73.63,74.1,73.5,74.06,174200.0,52.714,53.0505,52.6209,53.0219,174200.0
2012-10-22 09:35:00,74.06,74.15,73.78,73.84,90600.0,53.0219,53.0863,52.8214,52.8644,90600.0
2012-10-22 09:40:00,73.79,73.91,73.55,73.64,67200.0,52.8286,52.9145,52.6567,52.7212,67200.0
2012-10-22 09:45:00,73.64,73.79,73.52,73.64,53200.0,52.7212,52.8286,52.6353,52.7212,53200.0
2012-10-22 09:50:00,73.64,73.95,73.63,73.88,96900.0,52.7212,52.9431,52.714,52.893,96900.0
2012-10-22 09:55:00,73.87,73.95,73.76,73.93,39100.0,52.8858,52.9431,52.8071,52.9288,39100.0
2012-10-22 10:00:00,73.94,74.12,73.87,74.07,36200.0,52.936,53.0648,52.8858,53.029,36200.0
2012-10-22 10:05:00,74.1,74.2,74.0,74.19,52400.0,53.0505,53.1221,52.9789,53.1149,52400.0
2012-10-22 10:10:00,74.19,74.19,73.97,73.99,35000.0,53.1149,53.1149,52.9574,52.9718,35000.0
2012-10-22 10:15:00,73.99,73.99,73.79,73.81,32000.0,52.9718,52.9718,52.8286,52.8429,32000.0
2012-10-22 10:20:00,73.8,73.9,73.73,73.74,99900.0,52.8357,52.9073,52.7856,52.7928,99900.0
2012-10-22 10:25:00,73.75,73.75,73.55,73.7,60500.0,52.7999,52.7999,52.6567,52.7641,60500.0
2012-10-22 10:30:00,73.7,73.7,73.53,73.55,66800.0,52.7641,52.7641,52.6424,52.6567,66800.0
2012-10-22 10:35:00,73.55,73.56,73.47,73.49,83600.0,52.6567,52.6639,52.5995,52.6138,83600.0
2012-10-22 10:40:00,73.49,73.5,73.32,73.42,61600.0,52.6138,52.6209,52.4921,52.5637,61600.0
2012-10-22 10:45:00,73.42,73.42,73.27,73.29,39300.0,52.5637,52.5637,52.4563,52.4706,39300.0
2012-10-22 10:50:00,73.29,73.4,73.29,73.34,40800.0,52.4706,52.5494,52.4706,52.5064,40800.0
2012-10-22 10:55:00,73.35,73.41,73.32,73.37,22500.0,52.5136,52.5565,52.4921,52.5279,22500.0
2012-10-22 11:00:00,73.38,73.48,73.3,73.47,33900.0,52.535,52.6066,52.4778,52.5995,33900.0
2012-10-22 11:05:00,73.48,73.49,73.3,73.34,28600.0,52.6066,52.6138,52.4778,52.5064,28600.0
2012-10-22 11:10:00,73.34,73.38,73.22,73.25,41400.0,52.5064,52.535,52.4205,52.442,41400.0
2012-10-22 11:15:00,73.25,73.29,73.15,73.15,42600.0,52.442,52.4706,52.3704,52.3704,42600.0
2012-10-22 11:20:00,73.15,73.19,73.05,73.14,35800.0,52.3704,52.399,52.2988,52.3632,35800.0
2012-10-22 11:25:00,73.13,73.16,73.06,73.16,29400.0,52.3561,52.3775,52.3059,52.3775,29400.0
2012-10-22 11:30:00,73.15,73.18,73.11,73.15,23100.0,52.3704,52.3919,52.3417,52.3704,23100.0
2012-10-22 11:35:00,73.16,73.21,73.14,73.18,22000.0,52.3775,52.4133,52.3632,52.3919,22000.0
2012-10-22 11:40:00,73.18,73.43,73.18,73.38,29300.0,52.3919,52.5708,52.3919,52.535,29300.0
2012-10-22 11:45:00,73.38,73.44,73.38,73.42,15800.0,52.535,52.578,52.535,52.5637,15800.0
2012-10-22 11:50:00,73.42,73.42,73.27,73.3,22600.0,52.5637,52.5637,52.4563,52.4778,22600.0
2012-10-22 11:55:00,73.29,73.31,73.25,73.28,19400.0,52.4706,52.4849,52.442,52.4634,19400.0
2012-10-22 12:00:00,73.28,73.28,73.18,73.24,21300.0,52.4634,52.4634,52.3919,52.4348,21300.0
2012-10-22 12:05:00,73.24,73.39,73.2,73.36,33100.0,52.4348,52.5422,52.4062,52.5207,33100.0
2012-10-22 12:10:00,73.36,73.36,73.25,73.28,15400.0,52.5207,52.5207,52.442,52.4634,15400.0
2012-10-22 12:15:00,73.29,73.34,73.21,73.29,22100.0,52.4706,52.5064,52.4133,52.4706,22100.0
2012-10-22 12:20:00,73.28,73.33,73.24,73.31,20700.0,52.4634,52.4992,52.4348,52.4849,20700.0
2012-10-22 12:25:00,73.32,73.34,73.18,73.22,26600.0,52.4921,52.5064,52.3919,52.4205,26600.0
2012-10-22 12:30:00,73.21,73.26,73.18,73.19,29900.0,52.4133,52.4491,52.3919,52.399,29900.0
2012-10-22 12:35:00,73.18,73.19,73.08,73.13,28300.0,52.3919,52.399,52.3203,52.3561,28300.0
2012-10-22 12:40:00,73.13,73.2,73.12,73.15,28900.0,52.3561,52.4062,52.3489,52.3704,28900.0
2012-10-22 12:45:00,73.15,73.22,73.13,73.16,37100.0,52.3704,52.4205,52.3561,52.3775,37100.0
2012-10-22 12:50:00,73.15,73.18,73.1,73.15,28600.0,52.3704,52.3919,52.3346,52.3704,28600.0
2012-10-22 12:55:00,73.14,73.2,73.1,73.13,23000.0,52.3632,52.4062,52.3346,52.3561,23000.0
2012-10-22 13:00:00,73.13,73.19,73.09,73.11,25800.0,52.3561,52.399,52.3274,52.3417,25800.0
2012-10-22 13:05:00,73.1,73.12,73.01,73.03,56500.0,52.3346,52.3489,52.2701,52.2845,56500.0
2012-10-22 13:10:00,73.03,73.03,72.76,72.91,102800.0,52.2845,52.2845,52.0912,52.1985,102800.0
2012-10-22 13:15:00,72.92,73.0,72.87,72.96,59500.0,52.2057,52.263,52.1699,52.2343,59500.0
2012-10-22 13:20:00,72.97,72.97,72.81,72.91,35900.0,52.2415,52.2415,52.127,52.1985,35900.0
2012-10-22 13:25:00,72.91,72.98,72.77,72.81,35500.0,52.1985,52.2487,52.0983,52.127,35500.0
2012-10-22 13:30:00,72.81,72.86,72.75,72.75,33400.0,52.127,52.1628,52.084,52.084,33400.0
2012-10-22 13:35:00,72.75,72.75,72.53,72.55,92000.0,52.084,52.084,51.9265,51.9408,92000.0
2012-10-22 13:40:00,72.55,72.55,72.25,72.48,83100.0,51.9408,51.9408,51.726,51.8907,83100.0
2012-10-22 13:45:00,72.48,72.59,72.41,72.56,53100.0,51.8907,51.9695,51.8406,51.948,53100.0
2012-10-22 13:50:00,72.56,72.72,72.49,72.71,60100.0,51.948,52.0625,51.8979,52.0554,60100.0
2012-10-22 13:55:00,72.7,72.7,72.59,72.62,35700.0,52.0482,52.0482,51.9695,51.9909,35700.0
2012-10-22 14:00:00,72.62,72.64,72.53,72.54,75100.0,51.9909,52.0052,51.9265,51.9337,75100.0
2012-10-22 14:05:00,72.56,72.61,72.52,72.59,47700.0,51.948,51.9838,51.9193,51.9695,47700.0
2012-10-22 14:10:00,72.61,72.65,72.53,72.56,37000.0,51.9838,52.0124,51.9265,51.948,37000.0
2012-10-22 14:15:00,72.56,72.72,72.56,72.67,48300.0,51.948,52.0625,51.948,52.0267,48300.0
2012-10-22 14:20:00,72.66,72.7,72.61,72.63,39500.0,52.0196,52.0482,51.9838,51.9981,39500.0
2012-10-22 14:25:00,72.62,72.65,72.51,72.59,37200.0,51.9909,52.0124,51.9122,51.9695,37200.0
2012-10-22 14:30:00,72.59,72.68,72.55,72.62,32900.0,51.9695,52.0339,51.9408,51.9909,32900.0
2012-10-22 14:35:00,72.63,72.64,72.49,72.5,39400.0,51.9981,52.0052,51.8979,51.905,39400.0
2012-10-22 14:40:00,72.5,72.53,72.46,72.46,37600.0,51.905,51.9265,51.8764,51.8764,37600.0
2012-10-22 14:45:00,72.45,72.48,72.31,72.44,130100.0,51.8692,51.8907,51.769,51.8621,130100.0
2012-10-22 14:50:00,72.44,72.46,72.37,72.43,24800.0,51.8621,51.8764,51.8119,51.8549,24800.0
2012-10-22 14:55:00,72.42,72.44,72.38,72.39,30200.0,51.8477,51.8621,51.8191,51.8263,30200.0
2012-10-22 15:00:00,72.4,72.44,72.31,72.39,65500.0,51.8334,51.8621,51.769,51.8263,65500.0
2012-10-22 15:05:00,72.38,72.46,72.37,72.45,40200.0,51.8191,51.8764,51.8119,51.8692,40200.0
2012-10-22 15:10:00,72.45,72.65,72.45,72.57,67500.0,51.8692,52.0124,51.8692,51.9551,67500.0
2012-10-22 15:15:00,72.57,72.68,72.55,72.68,67100.0,51.9551,52.0339,51.9408,52.0339,67100.0
2012-10-22 15:20:00,72.67,72.7,72.61,72.69,90200.0,52.0267,52.0482,51.9838,52.041,90200.0
2012-10-22 15:25:00,72.7,72.71,72.66,72.67,98500.0,52.0482,52.0554,52.0196,52.0267,98500.0
2012-10-22 15:30:00,72.66,72.7,72.63,72.67,108800.0,52.0196,52.0482,51.9981,52.0267,108800.0
2012-10-22 15:35:00,72.68,72.81,72.67,72.8,136900.0,52.0339,52.127,52.0267,52.1198,136900.0
2012-10-22 15:40:00,72.8,72.8,72.66,72.71,124400.0,52.1198,52.1198,52.0196,52.0554,124400.0
2012-10-22 15:45:00,72.72,72.88,72.72,72.88,153600.0,52.0625,52.1771,52.0625,52.1771,153600.0
2012-10-22 15:50:00,72.88,72.95,72.87,72.95,242100.0,52.1771,52.2272,52.1699,52.2272,242100.0
2012-10-22 15:55:00,72.95,73.18,72.95,73.16,470400.0,52.2272,52.3919,52.2272,52.3775,470400.0
2012-10-23 09:30:00,71.92,71.96,71.53,71.62,107100.0,51.4898,51.5184,51.2106,51.275,107100.0
2012-10-23 09:35:00,71.63,71.73,71.4,71.56,101700.0,51.2822,51.3537,51.1175,51.232,101700.0
2012-10-23 09:40:00,71.53,71.58,71.45,71.5,60700.0,51.2106,51.2464,51.1533,51.1891,60700.0
2012-10-23 09:45:00,71.51,71.62,71.4,71.56,63300.0,51.1962,51.275,51.1175,51.232,63300.0
2012-10-23 09:50:00,71.55,71.73,71.45,71.73,73900.0,51.2249,51.3537,51.1533,51.3537,73900.0
2012-10-23 09:55:00,71.72,71.73,71.58,71.64,44100.0,51.3466,51.3537,51.2464,51.2893,44100.0
2012-10-23 10:00:00,71.62,71.74,71.59,71.7,50900.0,51.275,51.3609,51.2535,51.3323,50900.0
2012-10-23 10:05:00,71.7,71.72,71.57,71.63,65200.0,51.3323,51.3466,51.2392,51.2822,65200.0
2012-10-23 10:10:00,71.63,71.71,71.59,71.64,63800.0,51.2822,51.3394,51.2535,51.2893,63800.0
2012-10-23 10:15:00,71.64,71.65,71.44,71.47,111600.0,51.2893,51.2965,51.1461,51.1676,111600.0
2012-10-23 10:20:00,71.48,71.55,71.36,71.37,97600.0,51.1748,51.2249,51.0889,51.096,97600.0
2012-10-23 10:25:00,71.35,71.35,71.2,71.2,129900.0,51.0817,51.0817,50.9743,50.9743,129900.0
2012-10-23 10:30:00,71.2,71.26,70.98,71.05,130500.0,50.9743,51.0173,50.8168,50.8669,130500.0
2012-10-23 10:35:00,71.04,71.19,71.04,71.19,99300.0,50.8598,50.9671,50.8598,50.9671,99300.0
2012-10-23 10:40:00,71.18,71.42,71.15,71.34,61900.0,50.96,51.1318,50.9385,51.0745,61900.0
2012-10-23 10:45:00,71.34,71.46,71.3,71.35,63400.0,51.0745,51.1604,51.0459,51.0817,63400.0
2012-10-23 10:50:00,71.35,71.41,71.26,71.27,121600.0,51.0817,51.1247,51.0173,51.0244,121600.0
2012-10-23 10:55:00,71.27,71.4,71.21,71.32,37000.0,51.0244,51.1175,50.9815,51.0602,37000.0
2012-10-23 11:00:00,71.33,71.5,71.33,71.5,89100.0,51.0674,51.1891,51.0674,51.1891,89100.0
2012-10-23 11:05:00,71.5,71.56,71.47,71.5,86900.0,51.1891,51.232,51.1676,51.1891,86900.0
2012-10-23 11:10:00,71.5,71.67,71.46,71.65,49800.0,51.1891,51.3108,51.1604,51.2965,49800.0
2012-10-23 11:15:00,71.65,71.83,71.61,71.76,36700.0,51.2965,51.4253,51.2678,51.3752,36700.0
2012-10-23 11:20:00,71.77,71.77,71.61,71.66,46400.0,51.3824,51.3824,51.2678,51.3036,46400.0
2012-10-23 11:25:00,71.66,71.76,71.63,71.71,208800.0,51.3036,51.3752,51.2822,51.3394,208800.0
2012-10-23 11:30:00,71.7,71.79,71.62,71.66,124400.0,51.3323,51.3967,51.275,51.3036,124400.0
2012-10-23 11:35:00,71.66,71.66,71.43,71.46,98600.0,51.3036,51.3036,51.139,51.1604,98600.0
2012-10-23 11:40:00,71.45,71.48,71.3,71.32,56100.0,51.1533,51.1748,51.0459,51.0602,56100.0
2012-10-23 11:45:00,71.33,71.47,71.26,71.42,56100.0,51.0674,51.1676,51.0173,51.1318,56100.0
2012-10-23 11:50:00,71.43,71.44,71.35,71.4,34900.0,51.139,51.1461,51.0817,51.1175,34900.0
2012-10-23 11:55:00,71.4,71.48,71.37,71.48,29800.0,51.1175,51.1748,51.096,51.1748,29800.0
2012-10-23 12:00:00,71.5,71.5,71.36,71.37,26200.0,51.1891,51.1891,51.0889,51.096,26200.0
2012-10-23 12:05:00,71.37,71.42,71.37,71.4,29900.0,51.096,51.1318,51.096,51.1175,29900.0
2012-10-23 12:10:00,71.41,71.56,71.41,71.54,56900.0,51.1247,51.232,51.1247,51.2177,56900.0
2012-10-23 12:15:00,71.54,71.62,71.48,71.49,77700.0,51.2177,51.275,51.1748,51.1819,77700.0
2012-10-23 12:20:00,71.48,71.49,71.37,71.48,45200.0,51.1748,51.1819,51.096,51.1748,45200.0
2012-10-23 12:25:00,71.48,71.51,71.43,71.49,30000.0,51.1748,51.1962,51.139,51.1819,30000.0
2012-10-23 12:30:00,71.47,71.52,71.46,71.5,15600.0,51.1676,51.2034,51.1604,51.1891,15600.0
2012-10-23 12:35:00,71.5,71.56,71.45,71.47,40700.0,51.1891,51.232,51.1533,51.1676,40700.0
2012-10-23 12:40:00,71.49,71.56,71.46,71.55,43900.0,51.1819,51.232,51.1604,51.2249,43900.0
2012-10-23 12:45:00,71.55,71.68,71.53,71.68,26000.0,51.2249,51.318,51.2106,51.318,26000.0
2012-10-23 12:50:00,71.67,71.68,71.51,71.52,28900.0,51.3108,51.318,51.1962,51.2034,28900.0
2012-10-23 12:55:00,71.53,71.59,71.5,71.54,32800.0,51.2106,51.2535,51.1891,51.2177,32800.0
2012-10-23 13:00:00,71.57,71.6,71.5,71.57,21400.0,51.2392,51.2607,51.1891,51.2392,21400.0
2012-10-23 13:05:00,71.56,71.59,71.51,71.59,25800.0,51.232,51.2535,51.1962,51.2535,25800.0
2012-10-23 13:10:00,71.6,71.67,71.57,71.66,41800.0,51.2607,51.3108,51.2392,51.3036,41800.0
2012-10-23 13:15:00,71.65,71.74,71.44,71.47,33000.0,51.2965,51.3609,51.1461,51.1676,33000.0
2012-10-23 13:20:00,71.47,71.53,71.45,71.48,29800.0,51.1676,51.2106,51.1533,51.1748,29800.0
2012-10-23 13:25:00,71.48,71.6,71.48,71.55,174900.0,51.1748,51.2607,51.1748,51.2249,174900.0
2012-10-23 13:30:00,71.54,71.62,71.5,71.57,41000.0,51.2177,51.275,51.1891,51.2392,41000.0
2012-10-23 13:35:00,71.59,71.6,71.44,71.45,32900.0,51.2535,51.2607,51.1461,51.1533,32900.0
2012-10-23 13:40:00,71.46,71.51,71.43,71.43,31900.0,51.1604,51.1962,51.139,51.139,31900.0
2012-10-23 13:45:00,71.43,71.49,71.4,71.49,67600.0,51.139,51.1819,51.1175,51.1819,67600.0
2012-10-23 13:50:00,71.49,71.5,71.42,71.5,46400.0,51.1819,51.1891,51.1318,51.1891,46400.0
2012-10-23 13:55:00,71.49,71.56,71.4,71.56,56100.0,51.1819,51.232,51.1175,51.232,56100.0
2012-10-23 14:00:00,71.55,71.62,71.54,71.54,38900.0,51.2249,51.275,51.2177,51.2177,38900.0
2012-10-23 14:05:00,71.56,71.58,71.48,71.5,43500.0,51.232,51.2464,51.1748,51.1891,43500.0
2012-10-23 14:10:00,71.48,71.55,71.3,71.33,67300.0,51.1748,51.2249,51.0459,51.0674,67300.0
2012-10-23 14:15:00,71.33,71.46,71.33,71.43,37600.0,51.0674,51.1604,51.0674,51.139,37600.0
2012-10-23 14:20:00,71.42,71.48,71.38,71.45,35000.0,51.1318,51.1748,51.1032,51.1533,35000.0
2012-10-23 14:25:00,71.47,71.55,71.45,71.51,36000.0,51.1676,51.2249,51.1533,51.1962,36000.0
2012-10-23 14:30:00,71.53,71.55,71.32,71.37,51800.0,51.2106,51.2249,51.0602,51.096,51800.0
2012-10-23 14:35:00,71.37,71.44,71.35,71.35,107200.0,51.096,51.1461,51.0817,51.0817,107200.0
2012-10-23 14:40:00,71.35,71.37,71.24,71.28,102800.0,51.0817,51.096,51.0029,51.0316,102800.0
2012-10-23 14:45:00,71.28,71.42,71.27,71.4,84700.0,51.0316,51.1318,51.0244,51.1175,84700.0
2012-10-23 14:50:00,71.4,71.49,71.38,71.44,94300.0,51.1175,51.1819,51.1032,51.1461,94300.0
2012-10-23 14:55:00,71.45,71.47,71.4,71.42,87500.0,51.1533,51.1676,51.1175,51.1318,87500.0
2012-10-23 15:00:00,71.41,71.61,71.41,71.46,99500.0,51.1247,51.2678,51.1247,51.1604,99500.0
2012-10-23 15:05:00,71.46,71.55,71.45,71.53,60000.0,51.1604,51.2249,51.1533,51.2106,60000.0
2012-10-23 15:10:00,71.51,71.56,71.43,71.46,87100.0,51.1962,51.232,51.139,51.1604,87100.0
2012-10-23 15:15:00,71.46,71.54,71.45,71.5,53200.0,51.1604,51.2177,51.1533,51.1891,53200.0
2012-10-23 15:20:00,71.5,71.57,71.48,71.52,66700.0,51.1891,51.2392,51.1748,51.2034,66700.0
2012-10-23 15:25:00,71.52,71.53,71.39,71.4,67700.0,51.2034,51.2106,51.1103,51.1175,67700.0
2012-10-23 15:30:00,71.4,71.42,71.23,71.26,106000.0,51.1175,51.1318,50.9958,51.0173,106000.0
2012-10-23 15:35:00,71.26,71.34,71.17,71.19,125400.0,51.0173,51.0745,50.9528,50.9671,125400.0
2012-10-23 15:40:00,71.18,71.2,71.05,71.08,134900.0,50.96,50.9743,50.8669,50.8884,134900.0
2012-10-23 15:45:00,71.07,71.18,71.06,71.15,223900.0,50.8812,50.96,50.8741,50.9385,223900.0
2012-10-23 15:50:00,71.15,71.26,71.14,71.24,160300.0,50.9385,51.0173,50.9314,51.0029,160300.0
2012-10-23 15:55:00,71.24,71.4,71.22,71.32,393400.0,51.0029,51.1175,50.9886,51.0602,393400.0
2012-10-24 09:30:00,71.67,71.79,71.37,71.49,151800.0,51.3108,51.3967,51.096,51.1819,151800.0
2012-10-24 09:35:00,71.49,71.53,71.15,71.32,145500.0,51.1819,51.2106,50.9385,51.0602,145500.0
2012-10-24 09:40:00,71.3,71.31,70.93,70.98,77000.0,51.0459,51.0531,50.781,50.8168,77000.0
2012-10-24 09:45:00,70.97,71.09,70.83,71.05,95500.0,50.8096,50.8956,50.7094,50.8669,95500.0
2012-10-24 09:50:00,71.04,71.05,70.85,70.85,60100.0,50.8598,50.8669,50.7237,50.7237,60100.0
2012-10-24 09:55:00,70.86,71.09,70.86,70.98,43900.0,50.7309,50.8956,50.7309,50.8168,43900.0
2012-10-24 10:00:00,70.97,71.05,70.83,70.86,95200.0,50.8096,50.8669,50.7094,50.7309,95200.0
2012-10-24 10:05:00,70.85,70.9,70.79,70.81,68500.0,50.7237,50.7595,50.6808,50.6951,68500.0
2012-10-24 10:10:00,70.81,70.94,70.81,70.9,36100.0,50.6951,50.7882,50.6951,50.7595,36100.0
2012-10-24 10:15:00,70.89,71.06,70.88,71.0,62900.0,50.7524,50.8741,50.7452,50.8311,62900.0
2012-10-24 10:20:00,71.0,71.14,70.94,71.07,61400.0,50.8311,50.9314,50.7882,50.8812,61400.0
2012-10-24 10:25:00,71.06,71.18,70.98,71.03,55100.0,50.8741,50.96,50.8168,50.8526,55100.0
2012-10-24 10:30:00,71.02,71.25,70.91,71.12,167100.0,50.8454,51.0101,50.7667,50.917,167100.0
2012-10-24 10:35:00,71.14,71.22,71.0,71.08,64200.0,50.9314,50.9886,50.8311,50.8884,64200.0
2012-10-24 10:40:00,71.06,71.15,71.05,71.11,37400.0,50.8741,50.9385,50.8669,50.9099,37400.0
2012-10-24 10:45:00,71.11,71.2,71.03,71.04,65300.0,50.9099,50.9743,50.8526,50.8598,65300.0
2012-10-24 10:50:00,71.03,71.11,70.92,70.94,67000.0,50.8526,50.9099,50.7738,50.7882,67000.0
2012-10-24 10:55:00,70.95,71.05,70.9,70.96,72200.0,50.7953,50.8669,50.7595,50.8025,72200.0
2012-10-24 11:00:00,70.96,71.0,70.94,70.94,61700.0,50.8025,50.8311,50.7882,50.7882,61700.0
2012-10-24 11:05:00,70.94,70.96,70.76,70.79,78100.0,50.7882,50.8025,50.6593,50.6808,78100.0
2012-10-24 11:10:00,70.8,70.9,70.77,70.82,47200.0,50.6879,50.7595,50.6665,50.7023,47200.0
2012-10-24 11:15:00,70.81,70.83,70.76,70.77,52500.0,50.6951,50.7094,50.6593,50.6665,52500.0
2012-10-24 11:20:00,70.77,70.78,70.69,70.75,59700.0,50.6665,50.6736,50.6092,50.6521,59700.0
2012-10-24 11:25:00,70.76,70.81,70.72,70.8,32400.0,50.6593,50.6951,50.6307,50.6879,32400.0
2012-10-24 11:30:00,70.8,70.82,70.75,70.75,40700.0,50.6879,50.7023,50.6521,50.6521,40700.0
2012-10-24 11:35:00,70.75,70.77,70.67,70.71,72500.0,50.6521,50.6665,50.5949,50.6235,72500.0
2012-10-24 11:40:00,70.7,70.74,70.68,70.69,27300.0,50.6163,50.645,50.602,50.6092,27300.0
2012-10-24 11:45:00,70.69,70.69,70.5,70.53,95100.0,50.6092,50.6092,50.4732,50.4946,95100.0
2012-10-24 11:50:00,70.53,70.59,70.52,70.54,33200.0,50.4946,50.5376,50.4875,50.5018,33200.0
2012-10-24 11:55:00,70.53,70.58,70.53,70.56,30800.0,50.4946,50.5304,50.4946,50.5161,30800.0
2012-10-24 12:00:00,70.57,70.65,70.53,70.58,59200.0,50.5233,50.5805,50.4946,50.5304,59200.0
2012-10-24 12:05:00,70.58,70.59,70.5,70.51,42200.0,50.5304,50.5376,50.4732,50.4803,42200.0
2012-10-24 12:10:00,70.51,70.61,70.5,70.61,45500.0,50.4803,50.5519,50.4732,50.5519,45500.0
2012-10-24 12:15:00,70.6,70.61,70.51,70.54,27300.0,50.5447,50.5519,50.4803,50.5018,27300.0
2012-10-24 12:20:00,70.54,70.56,70.5,70.53,45300.0,50.5018,50.5161,50.4732,50.4946,45300.0
2012-10-24 12:25:00,70.54,70.57,70.51,70.57,37300.0,50.5018,50.5233,50.4803,50.5233,37300.0
2012-10-24 12:30:00,70.58,70.65,70.53,70.64,43700.0,50.5304,50.5805,50.4946,50.5734,43700.0
2012-10-24 12:35:00,70.64,70.68,70.62,70.64,97400.0,50.5734,50.602,50.5591,50.5734,97400.0
2012-10-24 12:40:00,70.63,70.7,70.61,70.67,27100.0,50.5662,50.6163,50.5519,50.5949,27100.0
2012-10-24 12:45:00,70.69,70.7,70.63,70.67,20200.0,50.6092,50.6163,50.5662,50.5949,20200.0
2012-10-24 12:50:00,70.68,70.68,70.63,70.65,26400.0,50.602,50.602,50.5662,50.5805,26400.0
2012-10-24 12:55:00,70.64,70.65,70.6,70.62,30700.0,50.5734,50.5805,50.5447,50.5591,30700.0
2012-10-24 13:00:00,70.63,70.64,70.6,70.62,43800.0,50.5662,50.5734,50.5447,50.5591,43800.0
2012-10-24 13:05:00,70.63,70.65,70.6,70.64,27300.0,50.5662,50.5805,50.5447,50.5734,27300.0
2012-10-24 13:10:00,70.63,70.64,70.51,70.51,46300.0,50.5662,50.5734,50.4803,50.4803,46300.0
2012-10-24 13:15:00,70.52,70.56,70.5,70.53,29500.0,50.4875,50.5161,50.4732,50.4946,29500.0
2012-10-24 13:20:00,70.55,70.56,70.51,70.53,13200.0,50.509,50.5161,50.4803,50.4946,13200.0
2012-10-24 13:25:00,70.52,70.58,70.51,70.57,29400.0,50.4875,50.5304,50.4803,50.5233,29400.0
2012-10-24 13:30:00,70.56,70.57,70.5,70.5,29400.0,50.5161,50.5233,50.4732,50.4732,29400.0
2012-10-24 13:35:00,70.51,70.53,70.38,70.47,134000.0,50.4803,50.4946,50.3872,50.4517,134000.0
2012-10-24 13:40:00,70.48,70.54,70.45,70.49,38300.0,50.4588,50.5018,50.4374,50.466,38300.0
2012-10-24 13:45:00,70.49,70.59,70.49,70.56,31800.0,50.466,50.5376,50.466,50.5161,31800.0
2012-10-24 13:50:00,70.56,70.57,70.47,70.47,39000.0,50.5161,50.5233,50.4517,50.4517,39000.0
2012-10-24 13:55:00,70.48,70.52,70.45,70.45,37400.0,50.4588,50.4875,50.4374,50.4374,37400.0
2012-10-24 14:00:00,70.45,70.53,70.44,70.51,28400.0,50.4374,50.4946,50.4302,50.4803,28400.0
2012-10-24 14:05:00,70.51,70.52,70.47,70.5,38900.0,50.4803,50.4875,50.4517,50.4732,38900.0
2012-10-24 14:10:00,70.51,70.56,70.42,70.46,62600.0,50.4803,50.5161,50.4159,50.4445,62600.0
2012-10-24 14:15:00,70.45,70.57,70.19,70.36,99900.0,50.4374,50.5233,50.2512,50.3729,99900.0
2012-10-24 14:20:00,70.36,70.42,70.24,70.34,62000.0,50.3729,50.4159,50.287,50.3586,62000.0
2012-10-24 14:25:00,70.34,70.57,70.34,70.49,65100.0,50.3586,50.5233,50.3586,50.466,65100.0
2012-10-24 14:30:00,70.49,70.51,70.31,70.32,47500.0,50.466,50.4803,50.3371,50.3443,47500.0
2012-10-24 14:35:00,70.32,70.43,70.28,70.28,43500.0,50.3443,50.423,50.3156,50.3156,43500.0
2012-10-24 14:40:00,70.3,70.35,70.21,70.22,62900.0,50.33,50.3658,50.2655,50.2727,62900.0
2012-10-24 14:45:00,70.23,70.27,70.1,70.15,73900.0,50.2799,50.3085,50.1868,50.2226,73900.0
2012-10-24 14:50:00,70.15,70.2,70.08,70.09,90600.0,50.2226,50.2584,50.1725,50.1796,90600.0
2012-10-24 14:55:00,70.09,70.17,70.03,70.03,110300.0,50.1796,50.2369,50.1367,50.1367,110300.0
2012-10-24 15:00:00,70.04,70.13,69.9,69.93,148000.0,50.1438,50.2083,50.0436,50.0651,148000.0
2012-10-24 15:05:00,69.93,69.96,69.87,69.95,115500.0,50.0651,50.0866,50.0221,50.0794,115500.0
2012-10-24 15:10:00,69.95,69.98,69.85,69.9,87300.0,50.0794,50.1009,50.0078,50.0436,87300.0
2012-10-24 15:15:00,69.89,69.92,69.81,69.86,142400.0,50.0364,50.0579,49.9792,50.015,142400.0
2012-10-24 15:20:00,69.89,69.92,69.75,69.83,100800.0,50.0364,50.0579,49.9362,49.9935,100800.0
2012-10-24 15:25:00,69.82,69.95,69.81,69.95,73000.0,49.9863,50.0794,49.9792,50.0794,73000.0
2012-10-24 15:30:00,69.95,69.98,69.86,69.87,66800.0,50.0794,50.1009,50.015,50.0221,66800.0
2012-10-24 15:35:00,69.86,69.95,69.84,69.86,116000.0,50.015,50.0794,50.0006,50.015,116000.0
2012-10-24 15:40:00,69.86,69.88,69.8,69.83,152100.0,50.015,50.0293,49.972,49.9935,152100.0
2012-10-24 15:45:00,69.84,69.89,69.81,69.83,211900.0,50.0006,50.0364,49.9792,49.9935,211900.0
2012-10-24 15:50:00,69.83,69.9,69.76,69.89,218900.0,49.9935,50.0436,49.9434,50.0364,218900.0
2012-10-24 15:55:00,69.89,70.1,69.89,70.1,542100.0,50.0364,50.1868,50.0364,50.1868,542100.0
2012-10-25 09:30:00,71.0,71.33,70.71,71.25,174000.0,50.8311,51.0674,50.6235,51.0101,174000.0
2012-10-25 09:35:00,71.2,71.25,70.74,70.79,65000.0,50.9743,51.0101,50.645,50.6808,65000.0
2012-10-25 09:40:00,70.74,70.98,70.54,70.98,79700.0,50.645,50.8168,50.5018,50.8168,79700.0
2012-10-25 09:45:00,70.96,70.97,70.8,70.85,44200.0,50.8025,50.8096,50.6879,50.7237,44200.0
2012-10-25 09:50:00,70.85,70.87,70.68,70.75,70100.0,50.7237,50.738,50.602,50.6521,70100.0
2012-10-25 09:55:00,70.75,70.81,70.64,70.76,68600.0,50.6521,50.6951,50.5734,50.6593,68600.0
2012-10-25 10:00:00,70.76,70.79,70.51,70.53,101700.0,50.6593,50.6808,50.4803,50.4946,101700.0
2012-10-25 10:05:00,70.53,70.72,70.52,70.68,102300.0,50.4946,50.6307,50.4875,50.602,102300.0
2012-10-25 10:10:00,70.7,70.95,70.69,70.85,95700.0,50.6163,50.7953,50.6092,50.7237,95700.0
2012-10-25 10:15:00,70.84,71.16,70.83,71.16,75800.0,50.7166,50.9457,50.7094,50.9457,75800.0
2012-10-25 10:20:00,71.17,71.23,71.09,71.17,152900.0,50.9528,50.9958,50.8956,50.9528,152900.0
2012-10-25 10:25:00,71.16,71.19,70.96,71.14,85800.0,50.9457,50.9671,50.8025,50.9314,85800.0
2012-10-25 10:30:00,71.15,71.16,70.97,71.05,70100.0,50.9385,50.9457,50.8096,50.8669,70100.0
2012-10-25 10:35:00,71.04,71.11,70.95,70.95,80700.0,50.8598,50.9099,50.7953,50.7953,80700.0
2012-10-25 10:40:00,70.94,71.06,70.89,70.95,53700.0,50.7882,50.8741,50.7524,50.7953,53700.0
2012-10-25 10:45:00,70.94,70.95,70.79,70.82,50600.0,50.7882,50.7953,50.6808,50.7023,50600.0
2012-10-25 10:50:00,70.82,70.89,70.68,70.78,98600.0,50.7023,50.7524,50.602,50.6736,98600.0
2012-10-25 10:55:00,70.78,70.81,70.7,70.72,48500.0,50.6736,50.6951,50.6163,50.6307,48500.0
2012-10-25 11:00:00,70.71,70.76,70.68,70.73,75100.0,50.6235,50.6593,50.602,50.6378,75100.0
2012-10-25 11:05:00,70.72,70.72,70.59,70.69,35400.0,50.6307,50.6307,50.5376,50.6092,35400.0
2012-10-25 11:10:00,70.69,70.7,70.51,70.51,48800.0,50.6092,50.6163,50.4803,50.4803,48800.0
2012-10-25 11:15:00,70.52,70.58,70.51,70.55,20300.0,50.4875,50.5304,50.4803,50.509,20300.0
2012-10-25 11:20:00,70.53,70.53,70.39,70.42,67400.0,50.4946,50.4946,50.3944,50.4159,67400.0
2012-10-25 11:25:00,70.43,70.43,70.28,70.29,46600.0,50.423,50.423,50.3156,50.3228,46600.0
2012-10-25 11:30:00,70.3,70.47,70.3,70.44,41900.0,50.33,50.4517,50.33,50.4302,41900.0
2012-10-25 11:35:00,70.4,70.42,70.21,70.29,49600.0,50.4016,50.4159,50.2655,50.3228,49600.0
2012-10-25 11:40:00,70.27,70.38,70.24,70.34,29900.0,50.3085,50.3872,50.287,50.3586,29900.0
2012-10-25 11:45:00,70.34,70.39,70.25,70.25,45800.0,50.3586,50.3944,50.2942,50.2942,45800.0
2012-10-25 11:50:00,70.26,70.35,70.14,70.26,71600.0,50.3013,50.3658,50.2154,50.3013,71600.0
2012-10-25 11:55:00,70.28,70.4,70.24,70.36,21600.0,50.3156,50.4016,50.287,50.3729,21600.0
2012-10-25 12:00:00,70.39,70.5,70.35,70.44,30400.0,50.3944,50.4732,50.3658,50.4302,30400.0
2012-10-25 12:05:00,70.43,70.43,70.23,70.4,56500.0,50.423,50.423,50.2799,50.4016,56500.0
2012-10-25 12:10:00,70.41,70.52,70.39,70.52,91200.0,50.4087,50.4875,50.3944,50.4875,91200.0
2012-10-25 12:15:00,70.52,70.52,70.37,70.4,48300.0,50.4875,50.4875,50.3801,50.4016,48300.0
2012-10-25 12:20:00,70.41,70.49,70.41,70.45,32600.0,50.4087,50.466,50.4087,50.4374,32600.0
2012-10-25 12:25:00,70.44,70.47,70.32,70.32,77200.0,50.4302,50.4517,50.3443,50.3443,77200.0
2012-10-25 12:30:00,70.33,70.34,70.01,70.05,139100.0,50.3514,50.3586,50.1223,50.151,139100.0
2012-10-25 12:35:00,70.05,70.19,70.04,70.17,71800.0,50.151,50.2512,50.1438,50.2369,71800.0
2012-10-25 12:40:00,70.17,70.18,70.08,70.08,63400.0,50.2369,50.2441,50.1725,50.1725,63400.0
2012-10-25 12:45:00,70.07,70.33,70.04,70.33,28800.0,50.1653,50.3514,50.1438,50.3514,28800.0
2012-10-25 12:50:00,70.33,70.37,70.25,70.3,54200.0,50.3514,50.3801,50.2942,50.33,54200.0
2012-10-25 12:55:00,70.3,70.63,70.3,70.59,40100.0,50.33,50.5662,50.33,50.5376,40100.0
2012-10-25 13:00:00,70.59,70.63,70.52,70.55,58500.0,50.5376,50.5662,50.4875,50.509,58500.0
2012-10-25 13:05:00,70.56,70.61,70.52,70.52,20600.0,50.5161,50.5519,50.4875,50.4875,20600.0
2012-10-25 13:10:00,70.52,70.57,70.46,70.57,26200.0,50.4875,50.5233,50.4445,50.5233,26200.0
2012-10-25 13:15:00,70.58,70.62,70.42,70.47,42600.0,50.5304,50.5591,50.4159,50.4517,42600.0
2012-10-25 13:20:00,70.47,70.59,70.45,70.57,32400.0,50.4517,50.5376,50.4374,50.5233,32400.0
2012-10-25 13:25:00,70.58,70.75,70.54,70.72,86200.0,50.5304,50.6521,50.5018,50.6307,86200.0
2012-10-25 13:30:00,70.72,70.72,70.53,70.53,44100.0,50.6307,50.6307,50.4946,50.4946,44100.0
2012-10-25 13:35:00,70.53,70.69,70.53,70.67,33200.0,50.4946,50.6092,50.4946,50.5949,33200.0
2012-10-25 13:40:00,70.67,70.77,70.66,70.72,44500.0,50.5949,50.6665,50.5877,50.6307,44500.0
2012-10-25 13:45:00,70.73,70.75,70.67,70.71,54300.0,50.6378,50.6521,50.5949,50.6235,54300.0
2012-10-25 13:50:00,70.71,70.72,70.66,70.68,46800.0,50.6235,50.6307,50.5877,50.602,46800.0
2012-10-25 13:55:00,70.68,70.77,70.68,70.76,58100.0,50.602,50.6665,50.602,50.6593,58100.0
2012-10-25 14:00:00,70.76,70.77,70.64,70.65,86200.0,50.6593,50.6665,50.5734,50.5805,86200.0
2012-10-25 14:05:00,70.65,70.65,70.51,70.51,85000.0,50.5805,50.5805,50.4803,50.4803,85000.0
2012-10-25 14:10:00,70.52,70.56,70.45,70.46,55700.0,50.4875,50.5161,50.4374,50.4445,55700.0
2012-10-25 14:15:00,70.47,70.48,70.31,70.42,50800.0,50.4517,50.4588,50.3371,50.4159,50800.0
2012-10-25 14:20:00,70.43,70.57,70.39,70.56,40500.0,50.423,50.5233,50.3944,50.5161,40500.0
2012-10-25 14:25:00,70.56,70.64,70.53,70.6,70000.0,50.5161,50.5734,50.4946,50.5447,70000.0
2012-10-25 14:30:00,70.6,70.71,70.59,70.7,58300.0,50.5447,50.6235,50.5376,50.6163,58300.0
2012-10-25 14:35:00,70.71,70.77,70.65,70.68,77800.0,50.6235,50.6665,50.5805,50.602,77800.0
2012-10-25 14:40:00,70.68,70.74,70.64,70.71,86600.0,50.602,50.645,50.5734,50.6235,86600.0
2012-10-25 14:45:00,70.71,70.71,70.59,70.63,51600.0,50.6235,50.6235,50.5376,50.5662,51600.0
2012-10-25 14:50:00,70.63,70.67,70.58,70.67,49900.0,50.5662,50.5949,50.5304,50.5949,49900.0
2012-10-25 14:55:00,70.68,70.73,70.6,70.63,56100.0,50.602,50.6378,50.5447,50.5662,56100.0
2012-10-25 15:00:00,70.63,70.64,70.56,70.59,50200.0,50.5662,50.5734,50.5161,50.5376,50200.0
2012-10-25 15:05:00,70.59,70.6,70.44,70.46,67000.0,50.5376,50.5447,50.4302,50.4445,67000.0
2012-10-25 15:10:00,70.47,70.65,70.47,70.64,64100.0,50.4517,50.5805,50.4517,50.5734,64100.0
2012-10-25 15:15:00,70.65,70.68,70.58,70.58,51300.0,50.5805,50.602,50.5304,50.5304,51300.0
2012-10-25 15:20:00,70.57,70.59,70.5,70.56,48000.0,50.5233,50.5376,50.4732,50.5161,48000.0
2012-10-25 15:25:00,70.56,70.59,70.53,70.57,58000.0,50.5161,50.5376,50.4946,50.5233,58000.0
2012-10-25 15:30:00,70.57,70.64,70.53,70.63,72000.0,50.5233,50.5734,50.4946,50.5662,72000.0
2012-10-25 15:35:00,70.63,70.66,70.59,70.64,67600.0,50.5662,50.5877,50.5376,50.5734,67600.0
2012-10-25 15:40:00,70.63,70.69,70.62,70.67,80600.0,50.5662,50.6092,50.5591,50.5949,80600.0
2012-10-25 15:45:00,70.67,70.7,70.49,70.51,106200.0,50.5949,50.6163,50.466,50.4803,106200.0
2012-10-25 15:50:00,70.51,70.61,70.51,70.58,122500.0,50.4803,50.5519,50.4803,50.5304,122500.0
2012-10-25 15:55:00,70.58,70.75,70.58,70.74,262900.0,50.5304,50.6521,50.5304,50.645,262900.0
2012-10-26 09:30:00,70.74,70.9,70.29,70.37,138400.0,50.645,50.7595,50.3228,50.3801,138400.0
2012-10-26 09:35:00,70.41,70.99,70.37,70.98,66400.0,50.4087,50.824,50.3801,50.8168,66400.0
2012-10-26 09:40:00,70.99,71.04,70.59,70.63,69300.0,50.824,50.8598,50.5376,50.5662,69300.0
2012-10-26 09:45:00,70.67,70.84,70.65,70.7,41400.0,50.5949,50.7166,50.5805,50.6163,41400.0
2012-10-26 09:50:00,70.7,70.79,70.59,70.6,35500.0,50.6163,50.6808,50.5376,50.5447,35500.0
2012-10-26 09:55:00,70.59,70.71,70.49,70.52,51400.0,50.5376,50.6235,50.466,50.4875,51400.0
2012-10-26 10:00:00,70.52,70.58,70.28,70.54,73300.0,50.4875,50.5304,50.3156,50.5018,73300.0
2012-10-26 10:05:00,70.51,70.62,70.37,70.52,54600.0,50.4803,50.5591,50.3801,50.4875,54600.0
2012-10-26 10:10:00,70.49,70.73,70.37,70.73,88200.0,50.466,50.6378,50.3801,50.6378,88200.0
2012-10-26 10:15:00,70.72,70.89,70.7,70.79,94500.0,50.6307,50.7524,50.6163,50.6808,94500.0
2012-10-26 10:20:00,70.8,70.87,70.62,70.62,41300.0,50.6879,50.738,50.5591,50.5591,41300.0
2012-10-26 10:25:00,70.59,70.62,70.46,70.49,47400.0,50.5376,50.5591,50.4445,50.466,47400.0
2012-10-26 10:30:00,70.49,70.62,70.45,70.6,40500.0,50.466,50.5591,50.4374,50.5447,40500.0
2012-10-26 10:35:00,70.6,70.66,70.56,70.65,59700.0,50.5447,50.5877,50.5161,50.5805,59700.0
2012-10-26 10:40:00,70.66,70.75,70.62,70.66,39500.0,50.5877,50.6521,50.5591,50.5877,39500.0
2012-10-26 10:45:00,70.66,70.67,70.38,70.41,43900.0,50.5877,50.5949,50.3872,50.4087,43900.0
2012-10-26 10:50:00,70.39,70.46,70.16,70.27,79200.0,50.3944,50.4445,50.2297,50.3085,79200.0
2012-10-26 10:55:00,70.28,70.41,70.23,70.38,54100.0,50.3156,50.4087,50.2799,50.3872,54100.0
2012-10-26 11:00:00,70.39,70.4,70.26,70.35,30000.0,50.3944,50.4016,50.3013,50.3658,30000.0
2012-10-26 11:05:00,70.35,70.52,70.35,70.47,28300.0,50.3658,50.4875,50.3658,50.4517,28300.0
2012-10-26 11:10:00,70.45,70.49,70.37,70.43,27200.0,50.4374,50.466,50.3801,50.423,27200.0
2012-10-26 11:15:00,70.42,70.68,70.4,70.64,39400.0,50.4159,50.602,50.4016,50.5734,39400.0
2012-10-26 11:20:00,70.63,70.63,70.38,70.45,52400.0,50.5662,50.5662,50.3872,50.4374,52400.0
2012-10-26 11:25:00,70.45,70.52,70.37,70.37,46100.0,50.4374,50.4875,50.3801,50.3801,46100.0
2012-10-26 11:30:00,70.36,70.43,70.33,70.35,35700.0,50.3729,50.423,50.3514,50.3658,35700.0
2012-10-26 11:35:00,70.35,70.38,70.28,70.38,27500.0,50.3658,50.3872,50.3156,50.3872,27500.0
2012-10-26 11:40:00,70.4,70.4,70.21,70.23,32800.0,50.4016,50.4016,50.2655,50.2799,32800.0
2012-10-26 11:45:00,70.22,70.24,70.11,70.13,33000.0,50.2727,50.287,50.1939,50.2083,33000.0
2012-10-26 11:50:00,70.13,70.26,70.12,70.2,46200.0,50.2083,50.3013,50.2011,50.2584,46200.0
2012-10-26 11:55:00,70.21,70.32,70.21,70.24,25200.0,50.2655,50.3443,50.2655,50.287,25200.0
2012-10-26 12:00:00,70.24,70.24,70.1,70.11,57800.0,50.287,50.287,50.1868,50.1939,57800.0
2012-10-26 12:05:00,70.11,70.22,70.02,70.18,42400.0,50.1939,50.2727,50.1295,50.2441,42400.0
2012-10-26 12:10:00,70.15,70.23,70.13,70.16,28600.0,50.2226,50.2799,50.2083,50.2297,28600.0
2012-10-26 12:15:00,70.15,70.21,70.09,70.12,29100.0,50.2226,50.2655,50.1796,50.2011,29100.0
2012-10-26 12:20:00,70.1,70.1,70.01,70.06,34700.0,50.1868,50.1868,50.1223,50.1581,34700.0
2012-10-26 12:25:00,70.07,70.18,70.01,70.18,25200.0,50.1653,50.2441,50.1223,50.2441,25200.0
2012-10-26 12:30:00,70.18,70.19,70.0,70.04,27600.0,50.2441,50.2512,50.1152,50.1438,27600.0
2012-10-26 12:35:00,70.03,70.18,70.03,70.09,26000.0,50.1367,50.2441,50.1367,50.1796,26000.0
2012-10-26 12:40:00,70.09,70.23,70.09,70.14,35300.0,50.1796,50.2799,50.1796,50.2154,35300.0
2012-10-26 12:45:00,70.13,70.21,70.05,70.08,30700.0,50.2083,50.2655,50.151,50.1725,30700.0
2012-10-26 12:50:00,70.08,70.09,70.02,70.02,11800.0,50.1725,50.1796,50.1295,50.1295,11800.0
2012-10-26 12:55:00,70.03,70.17,70.03,70.13,24900.0,50.1367,50.2369,50.1367,50.2083,24900.0
2012-10-26 13:00:00,70.14,70.18,70.02,70.04,62800.0,50.2154,50.2441,50.1295,50.1438,62800.0
2012-10-26 13:05:00,70.04,70.06,70.0,70.01,41700.0,50.1438,50.1581,50.1152,50.1223,41700.0
2012-10-26 13:10:00,70.0,70.08,69.96,69.97,47200.0,50.1152,50.1725,50.0866,50.0937,47200.0
2012-10-26 13:15:00,69.99,70.05,69.95,70.02,34500.0,50.108,50.151,50.0794,50.1295,34500.0
2012-10-26 13:20:00,70.02,70.02,69.9,69.98,39200.0,50.1295,50.1295,50.0436,50.1009,39200.0
2012-10-26 13:25:00,69.98,70.02,69.91,70.01,46000.0,50.1009,50.1295,50.0508,50.1223,46000.0
2012-10-26 13:30:00,70.01,70.23,69.94,70.17,67300.0,50.1223,50.2799,50.0722,50.2369,67300.0
2012-10-26 13:35:00,70.15,70.23,70.09,70.14,59200.0,50.2226,50.2799,50.1796,50.2154,59200.0
2012-10-26 13:40:00,70.14,70.21,70.05,70.2,30300.0,50.2154,50.2655,50.151,50.2584,30300.0
2012-10-26 13:45:00,70.19,70.24,70.08,70.15,54700.0,50.2512,50.287,50.1725,50.2226,54700.0
2012-10-26 13:50:00,70.15,70.17,70.1,70.13,31900.0,50.2226,50.2369,50.1868,50.2083,31900.0
2012-10-26 13:55:00,70.13,70.2,70.06,70.1,42200.0,50.2083,50.2584,50.1581,50.1868,42200.0
2012-10-26 14:00:00,70.11,70.14,70.09,70.12,36200.0,50.1939,50.2154,50.1796,50.2011,36200.0
2012-10-26 14:05:00,70.12,70.2,70.09,70.19,64900.0,50.2011,50.2584,50.1796,50.2512,64900.0
2012-10-26 14:10:00,70.2,70.25,70.13,70.2,39300.0,50.2584,50.2942,50.2083,50.2584,39300.0
2012-10-26 14:15:00,70.2,70.22,70.14,70.18,42400.0,50.2584,50.2727,50.2154,50.2441,42400.0
2012-10-26 14:20:00,70.19,70.2,70.11,70.13,29900.0,50.2512,50.2584,50.1939,50.2083,29900.0
2012-10-26 14:25:00,70.12,70.22,70.12,70.17,21800.0,50.2011,50.2727,50.2011,50.2369,21800.0
2012-10-26 14:30:00,70.16,70.32,70.13,70.28,65100.0,50.2297,50.3443,50.2083,50.3156,65100.0
2012-10-26 14:35:00,70.27,70.29,70.12,70.14,70700.0,50.3085,50.3228,50.2011,50.2154,70700.0
2012-10-26 14:40:00,70.13,70.14,70.04,70.11,39000.0,50.2083,50.2154,50.1438,50.1939,39000.0
2012-10-26 14:45:00,70.1,70.11,70.0,70.02,43400.0,50.1868,50.1939,50.1152,50.1295,43400.0
2012-10-26 14:50:00,70.03,70.14,70.0,70.13,38500.0,50.1367,50.2154,50.1152,50.2083,38500.0
2012-10-26 14:55:00,70.13,70.13,70.07,70.1,27100.0,50.2083,50.2083,50.1653,50.1868,27100.0
2012-10-26 15:00:00,70.1,70.17,70.08,70.13,53500.0,50.1868,50.2369,50.1725,50.2083,53500.0
2012-10-26 15:05:00,70.14,70.23,70.12,70.23,34300.0,50.2154,50.2799,50.2011,50.2799,34300.0
2012-10-26 15:10:00,70.23,70.39,70.22,70.36,71200.0,50.2799,50.3944,50.2727,50.3729,71200.0
2012-10-26 15:15:00,70.36,70.38,70.25,70.27,44600.0,50.3729,50.3872,50.2942,50.3085,44600.0
2012-10-26 15:20:00,70.28,70.33,70.25,70.28,20800.0,50.3156,50.3514,50.2942,50.3156,20800.0
2012-10-26 15:25:00,70.29,70.39,70.29,70.33,47700.0,50.3228,50.3944,50.3228,50.3514,47700.0
2012-10-26 15:30:00,70.35,70.46,70.26,70.27,87600.0,50.3658,50.4445,50.3013,50.3085,87600.0
2012-10-26 15:35:00,70.26,70.3,70.16,70.19,70000.0,50.3013,50.33,50.2297,50.2512,70000.0
2012-10-26 15:40:00,70.2,70.24,70.14,70.19,62500.0,50.2584,50.287,50.2154,50.2512,62500.0
2012-10-26 15:45:00,70.16,70.22,70.01,70.03,114900.0,50.2297,50.2727,50.1223,50.1367,114900.0
2012-10-26 15:50:00,70.03,70.18,70.02,70.17,112900.0,50.1367,50.2441,50.1295,50.2369,112900.0
2012-10-26 15:55:00,70.17,70.17,69.98,70.1,337400.0,50.2369,50.2369,50.1009,50.1868,337400.0
2012-10-31 09:30:00,70.3,70.85,70.3,70.62,186700.0,50.33,50.7237,50.33,50.5591,186700.0
2012-10-31 09:35:00,70.6,70.61,70.33,70.36,69900.0,50.5447,50.5519,50.3514,50.3729,69900.0
2012-10-31 09:40:00,70.35,70.48,70.1,70.45,72200.0,50.3658,50.4588,50.1868,50.4374,72200.0
2012-10-31 09:45:00,70.42,70.44,70.2,70.34,83200.0,50.4159,50.4302,50.2584,50.3586,83200.0
2012-10-31 09:50:00,70.33,70.6,70.33,70.33,146400.0,50.3514,50.5447,50.3514,50.3514,146400.0
2012-10-31 09:55:00,70.33,70.4,70.12,70.26,72000.0,50.3514,50.4016,50.2011,50.3013,72000.0
2012-10-31 10:00:00,70.25,70.35,70.16,70.3,74200.0,50.2942,50.3658,50.2297,50.33,74200.0
2012-10-31 10:05:00,70.29,70.37,70.17,70.37,86700.0,50.3228,50.3801,50.2369,50.3801,86700.0
2012-10-31 10:10:00,70.35,70.37,70.17,70.17,89000.0,50.3658,50.3801,50.2369,50.2369,89000.0
2012-10-31 10:15:00,70.16,70.37,70.14,70.29,66500.0,50.2297,50.3801,50.2154,50.3228,66500.0
2012-10-31 10:20:00,70.29,70.39,70.2,70.36,113900.0,50.3228,50.3944,50.2584,50.3729,113900.0
2012-10-31 10:25:00,70.36,70.38,70.22,70.33,87800.0,50.3729,50.3872,50.2727,50.3514,87800.0
2012-10-31 10:30:00,70.33,70.33,70.04,70.16,97100.0,50.3514,50.3514,50.1438,50.2297,97100.0
2012-10-31 10:35:00,70.16,70.3,70.14,70.23,76700.0,50.2297,50.33,50.2154,50.2799,76700.0
2012-10-31 10:40:00,70.24,70.24,69.87,69.87,132300.0,50.287,50.287,50.0221,50.0221,132300.0
2012-10-31 10:45:00,69.87,69.89,69.74,69.88,120800.0,50.0221,50.0364,49.929,50.0293,120800.0
2012-10-31 10:50:00,69.88,69.88,69.67,69.75,81200.0,50.0293,50.0293,49.8789,49.9362,81200.0
2012-10-31 10:55:00,69.74,69.75,69.5,69.56,98200.0,49.929,49.9362,49.7572,49.8002,98200.0
2012-10-31 11:00:00,69.56,69.56,69.25,69.26,139800.0,49.8002,49.8002,49.5782,49.5854,139800.0
2012-10-31 11:05:00,69.27,69.43,69.25,69.38,130000.0,49.5926,49.7071,49.5782,49.6713,130000.0
2012-10-31 11:10:00,69.36,69.38,69.25,69.27,97600.0,49.657,49.6713,49.5782,49.5926,97600.0
2012-10-31 11:15:00,69.28,69.57,69.27,69.57,72000.0,49.5997,49.8073,49.5926,49.8073,72000.0
2012-10-31 11:20:00,69.57,69.62,69.44,69.62,43600.0,49.8073,49.8431,49.7143,49.8431,43600.0
2012-10-31 11:25:00,69.62,69.63,69.51,69.6,50100.0,49.8431,49.8503,49.7644,49.8288,50100.0
2012-10-31 11:30:00,69.6,69.69,69.57,69.6,30200.0,49.8288,49.8932,49.8073,49.8288,30200.0
2012-10-31 11:35:00,69.62,69.63,69.53,69.53,30300.0,49.8431,49.8503,49.7787,49.7787,30300.0
2012-10-31 11:40:00,69.54,69.64,69.51,69.53,41900.0,49.7859,49.8575,49.7644,49.7787,41900.0
2012-10-31 11:45:00,69.54,69.55,69.48,69.49,27100.0,49.7859,49.793,49.7429,49.7501,27100.0
2012-10-31 11:50:00,69.49,69.55,69.4,69.43,40400.0,49.7501,49.793,49.6856,49.7071,40400.0
2012-10-31 11:55:00,69.44,69.47,69.33,69.42,27400.0,49.7143,49.7357,49.6355,49.6999,27400.0
2012-10-31 12:00:00,69.41,69.45,69.31,69.37,32500.0,49.6928,49.7214,49.6212,49.6642,32500.0
2012-10-31 12:05:00,69.36,69.37,69.3,69.32,26400.0,49.657,49.6642,49.614,49.6284,26400.0
2012-10-31 12:10:00,69.32,69.34,69.28,69.31,20700.0,49.6284,49.6427,49.5997,49.6212,20700.0
2012-10-31 12:15:00,69.29,69.39,69.25,69.35,75800.0,49.6069,49.6785,49.5782,49.6498,75800.0
2012-10-31 12:20:00,69.36,69.45,69.25,69.26,62700.0,49.657,49.7214,49.5782,49.5854,62700.0
2012-10-31 12:25:00,69.25,69.32,69.15,69.16,44000.0,49.5782,49.6284,49.5066,49.5138,44000.0
2012-10-31 12:30:00,69.16,69.25,69.12,69.21,40700.0,49.5138,49.5782,49.4852,49.5496,40700.0
2012-10-31 12:35:00,69.22,69.31,69.18,69.27,38300.0,49.5568,49.6212,49.5281,49.5926,38300.0
2012-10-31 12:40:00,69.26,69.3,69.2,69.2,26300.0,49.5854,49.614,49.5424,49.5424,26300.0
2012-10-31 12:45:00,69.21,69.25,69.17,69.2,31200.0,49.5496,49.5782,49.521,49.5424,31200.0
2012-10-31 12:50:00,69.19,69.28,69.16,69.25,88500.0,49.5353,49.5997,49.5138,49.5782,88500.0
2012-10-31 12:55:00,69.23,69.32,69.22,69.29,52000.0,49.5639,49.6284,49.5568,49.6069,52000.0
2012-10-31 13:00:00,69.27,69.3,69.23,69.27,14400.0,49.5926,49.614,49.5639,49.5926,14400.0
2012-10-31 13:05:00,69.27,69.29,69.2,69.25,25100.0,49.5926,49.6069,49.5424,49.5782,25100.0
2012-10-31 13:10:00,69.25,69.26,69.18,69.22,37800.0,49.5782,49.5854,49.5281,49.5568,37800.0
2012-10-31 13:15:00,69.21,69.21,69.14,69.16,46700.0,49.5496,49.5496,49.4995,49.5138,46700.0
2012-10-31 13:20:00,69.15,69.16,69.1,69.11,37000.0,49.5066,49.5138,49.4709,49.478,37000.0
2012-10-31 13:25:00,69.12,69.15,69.1,69.11,35000.0,49.4852,49.5066,49.4709,49.478,35000.0
2012-10-31 13:30:00,69.1,69.18,69.08,69.11,37500.0,49.4709,49.5281,49.4565,49.478,37500.0
2012-10-31 13:35:00,69.14,69.19,69.08,69.16,33700.0,49.4995,49.5353,49.4565,49.5138,33700.0
2012-10-31 13:40:00,69.18,69.19,69.08,69.09,26600.0,49.5281,49.5353,49.4565,49.4637,26600.0
2012-10-31 13:45:00,69.1,69.12,69.06,69.06,40800.0,49.4709,49.4852,49.4422,49.4422,40800.0
2012-10-31 13:50:00,69.07,69.14,69.06,69.11,45800.0,49.4494,49.4995,49.4422,49.478,45800.0
2012-10-31 13:55:00,69.1,69.26,69.09,69.21,40800.0,49.4709,49.5854,49.4637,49.5496,40800.0
2012-10-31 14:00:00,69.21,69.3,69.19,69.3,40400.0,49.5496,49.614,49.5353,49.614,40400.0
2012-10-31 14:05:00,69.29,69.36,69.28,69.33,56500.0,49.6069,49.657,49.5997,49.6355,56500.0
2012-10-31 14:10:00,69.34,69.36,69.3,69.36,51100.0,49.6427,49.657,49.614,49.657,51100.0
2012-10-31 14:15:00,69.35,69.38,69.33,69.37,42100.0,49.6498,49.6713,49.6355,49.6642,42100.0
2012-10-31 14:20:00,69.36,69.47,69.35,69.4,61300.0,49.657,49.7357,49.6498,49.6856,61300.0
2012-10-31 14:25:00,69.4,69.45,69.4,69.4,46900.0,49.6856,49.7214,49.6856,49.6856,46900.0
2012-10-31 14:30:00,69.4,69.54,69.4,69.52,53000.0,49.6856,49.7859,49.6856,49.7715,53000.0
2012-10-31 14:35:00,69.52,69.54,69.49,69.5,51600.0,49.7715,49.7859,49.7501,49.7572,51600.0
2012-10-31 14:40:00,69.5,69.5,69.36,69.38,35900.0,49.7572,49.7572,49.657,49.6713,35900.0
2012-10-31 14:45:00,69.39,69.39,69.35,69.39,30800.0,49.6785,49.6785,49.6498,49.6785,30800.0
2012-10-31 14:50:00,69.39,69.45,69.37,69.37,72300.0,49.6785,49.7214,49.6642,49.6642,72300.0
2012-10-31 14:55:00,69.37,69.38,69.23,69.24,83500.0,49.6642,49.6713,49.5639,49.5711,83500.0
2012-10-31 15:00:00,69.23,69.26,69.17,69.23,90100.0,49.5639,49.5854,49.521,49.5639,90100.0
2012-10-31 15:05:00,69.24,69.31,69.23,69.26,111200.0,49.5711,49.6212,49.5639,49.5854,111200.0
2012-10-31 15:10:00,69.27,69.3,69.22,69.27,183700.0,49.5926,49.614,49.5568,49.5926,183700.0
2012-10-31 15:15:00,69.26,69.3,69.22,69.25,108000.0,49.5854,49.614,49.5568,49.5782,108000.0
2012-10-31 15:20:00,69.26,69.31,69.2,69.22,88000.0,49.5854,49.6212,49.5424,49.5568,88000.0
2012-10-31 15:25:00,69.22,69.39,69.21,69.35,68600.0,49.5568,49.6785,49.5496,49.6498,68600.0
2012-10-31 15:30:00,69.34,69.44,69.34,69.34,112800.0,49.6427,49.7143,49.6427,49.6427,112800.0
2012-10-31 15:35:00,69.34,69.52,69.34,69.48,87800.0,49.6427,49.7715,49.6427,49.7429,87800.0
2012-10-31 15:40:00,69.48,69.53,69.48,69.49,132500.0,49.7429,49.7787,49.7429,49.7501,132500.0
2012-10-31 15:45:00,69.5,69.51,69.43,69.5,226900.0,49.7572,49.7644,49.7071,49.7572,226900.0
2012-10-31 15:50:00,69.51,69.56,69.46,69.54,194600.0,49.7644,49.8002,49.7286,49.7859,194600.0
2012-10-31 15:55:00,69.53,69.69,69.5,69.53,374200.0,49.7787,49.8932,49.7572,49.7787,374200.0
2012-11-01 09:30:00,69.77,69.77,69.25,69.31,273700.0,49.9505,49.9505,49.5782,49.6212,273700.0
2012-11-01 09:35:00,69.29,69.49,68.83,68.84,181400.0,49.6069,49.7501,49.2775,49.2847,181400.0
2012-11-01 09:40:00,68.84,68.85,68.6,68.69,211100.0,49.2847,49.2919,49.1129,49.1773,211100.0
2012-11-01 09:45:00,68.69,69.03,68.69,69.01,121200.0,49.1773,49.4207,49.1773,49.4064,121200.0
2012-11-01 09:50:00,68.99,69.25,68.99,69.13,73700.0,49.3921,49.5782,49.3921,49.4923,73700.0
2012-11-01 09:55:00,69.12,69.26,69.11,69.2,61800.0,49.4852,49.5854,49.478,49.5424,61800.0
2012-11-01 10:00:00,69.2,69.43,69.17,69.19,169600.0,49.5424,49.7071,49.521,49.5353,169600.0
2012-11-01 10:05:00,69.2,69.25,69.05,69.17,119500.0,49.5424,49.5782,49.4351,49.521,119500.0
2012-11-01 10:10:00,69.17,69.37,69.15,69.2,90200.0,49.521,49.6642,49.5066,49.5424,90200.0
2012-11-01 10:15:00,69.2,69.35,69.16,69.27,98400.0,49.5424,49.6498,49.5138,49.5926,98400.0
2012-11-01 10:20:00,69.26,69.35,69.21,69.22,70500.0,49.5854,49.6498,49.5496,49.5568,70500.0
2012-11-01 10:25:00,69.2,69.31,69.17,69.23,66200.0,49.5424,49.6212,49.521,49.5639,66200.0
2012-11-01 10:30:00,69.23,69.36,69.23,69.31,86200.0,49.5639,49.657,49.5639,49.6212,86200.0
2012-11-01 10:35:00,69.31,69.47,69.24,69.45,62600.0,49.6212,49.7357,49.5711,49.7214,62600.0
2012-11-01 10:40:00,69.46,69.57,69.41,69.5,102800.0,49.7286,49.8073,49.6928,49.7572,102800.0
2012-11-01 10:45:00,69.5,69.65,69.48,69.62,54500.0,49.7572,49.8646,49.7429,49.8431,54500.0
2012-11-01 10:50:00,69.62,69.66,69.54,69.62,87300.0,49.8431,49.8718,49.7859,49.8431,87300.0
2012-11-01 10:55:00,69.61,69.65,69.48,69.55,90000.0,49.836,49.8646,49.7429,49.793,90000.0
2012-11-01 11:00:00,69.55,69.59,69.49,69.5,87900.0,49.793,49.8217,49.7501,49.7572,87900.0
2012-11-01 11:05:00,69.51,69.61,69.51,69.58,72400.0,49.7644,49.836,49.7644,49.8145,72400.0
2012-11-01 11:10:00,69.59,69.63,69.5,69.56,84000.0,49.8217,49.8503,49.7572,49.8002,84000.0
2012-11-01 11:15:00,69.56,69.56,69.41,69.46,60900.0,49.8002,49.8002,49.6928,49.7286,60900.0
2012-11-01 11:20:00,69.46,69.48,69.37,69.47,57900.0,49.7286,49.7429,49.6642,49.7357,57900.0
2012-11-01 11:25:00,69.48,69.53,69.45,69.48,41400.0,49.7429,49.7787,49.7214,49.7429,41400.0
2012-11-01 11:30:00,69.49,69.59,69.47,69.57,63300.0,49.7501,49.8217,49.7357,49.8073,63300.0
2012-11-01 11:35:00,69.57,69.58,69.42,69.48,62800.0,49.8073,49.8145,49.6999,49.7429,62800.0
2012-11-01 11:40:00,69.48,69.54,69.44,69.51,65700.0,49.7429,49.7859,49.7143,49.7644,65700.0
2012-11-01 11:45:00,69.52,69.71,69.51,69.61,89300.0,49.7715,49.9076,49.7644,49.836,89300.0
2012-11-01 11:50:00,69.61,69.63,69.55,69.57,83200.0,49.836,49.8503,49.793,49.8073,83200.0
2012-11-01 11:55:00,69.57,69.66,69.57,69.66,38400.0,49.8073,49.8718,49.8073,49.8718,38400.0
2012-11-01 12:00:00,69.66,69.74,69.61,69.71,50100.0,49.8718,49.929,49.836,49.9076,50100.0
2012-11-01 12:05:00,69.71,69.74,69.61,69.61,72500.0,49.9076,49.929,49.836,49.836,72500.0
2012-11-01 12:10:00,69.61,69.61,69.55,69.58,56400.0,49.836,49.836,49.793,49.8145,56400.0
2012-11-01 12:15:00,69.58,69.61,69.56,69.6,50700.0,49.8145,49.836,49.8002,49.8288,50700.0
2012-11-01 12:20:00,69.61,69.64,69.59,69.6,55800.0,49.836,49.8575,49.8217,49.8288,55800.0
2012-11-01 12:25:00,69.59,69.62,69.55,69.58,46800.0,49.8217,49.8431,49.793,49.8145,46800.0
2012-11-01 12:30:00,69.58,69.61,69.56,69.58,33700.0,49.8145,49.836,49.8002,49.8145,33700.0
2012-11-01 12:35:00,69.58,69.61,69.52,69.58,33900.0,49.8145,49.836,49.7715,49.8145,33900.0
2012-11-01 12:40:00,69.58,69.6,69.51,69.6,39800.0,49.8145,49.8288,49.7644,49.8288,39800.0
2012-11-01 12:45:00,69.6,69.63,69.53,69.54,36700.0,49.8288,49.8503,49.7787,49.7859,36700.0
2012-11-01 12:50:00,69.54,69.59,69.51,69.56,24700.0,49.7859,49.8217,49.7644,49.8002,24700.0
2012-11-01 12:55:00,69.56,69.61,69.54,69.55,26900.0,49.8002,49.836,49.7859,49.793,26900.0
2012-11-01 13:00:00,69.56,69.6,69.53,69.53,42100.0,49.8002,49.8288,49.7787,49.7787,42100.0
2012-11-01 13:05:00,69.53,69.67,69.52,69.61,66800.0,49.7787,49.8789,49.7715,49.836,66800.0
2012-11-01 13:10:00,69.61,69.63,69.59,69.62,30100.0,49.836,49.8503,49.8217,49.8431,30100.0
2012-11-01 13:15:00,69.62,69.63,69.55,69.6,26000.0,49.8431,49.8503,49.793,49.8288,26000.0
2012-11-01 13:20:00,69.6,69.62,69.52,69.59,46500.0,49.8288,49.8431,49.7715,49.8217,46500.0
2012-11-01 13:25:00,69.6,69.62,69.57,69.6,25700.0,49.8288,49.8431,49.8073,49.8288,25700.0
2012-11-01 13:30:00,69.6,69.63,69.56,69.6,30700.0,49.8288,49.8503,49.8002,49.8288,30700.0
2012-11-01 13:35:00,69.61,69.7,69.57,69.65,36400.0,49.836,49.9004,49.8073,49.8646,36400.0
2012-11-01 13:40:00,69.65,69.67,69.58,69.58,26600.0,49.8646,49.8789,49.8145,49.8145,26600.0
2012-11-01 13:45:00,69.58,69.64,69.57,69.58,47300.0,49.8145,49.8575,49.8073,49.8145,47300.0
2012-11-01 13:50:00,69.58,69.59,69.55,69.58,61100.0,49.8145,49.8217,49.793,49.8145,61100.0
2012-11-01 13:55:00,69.57,69.57,69.5,69.5,61900.0,49.8073,49.8073,49.7572,49.7572,61900.0
2012-11-01 14:00:00,69.51,69.56,69.47,69.52,59000.0,49.7644,49.8002,49.7357,49.7715,59000.0
2012-11-01 14:05:00,69.5,69.55,69.47,69.54,139700.0,49.7572,49.793,49.7357,49.7859,139700.0
2012-11-01 14:10:00,69.54,69.61,69.53,69.6,31000.0,49.7859,49.836,49.7787,49.8288,31000.0
2012-11-01 14:15:00,69.6,69.67,69.6,69.64,42400.0,49.8288,49.8789,49.8288,49.8575,42400.0
2012-11-01 14:20:00,69.65,69.75,69.64,69.69,57400.0,49.8646,49.9362,49.8575,49.8932,57400.0
2012-11-01 14:25:00,69.69,69.7,69.62,69.63,33000.0,49.8932,49.9004,49.8431,49.8503,33000.0
2012-11-01 14:30:00,69.63,69.75,69.63,69.75,34300.0,49.8503,49.9362,49.8503,49.9362,34300.0
2012-11-01 14:35:00,69.74,69.76,69.69,69.75,52000.0,49.929,49.9434,49.8932,49.9362,52000.0
2012-11-01 14:40:00,69.76,69.81,69.74,69.78,46200.0,49.9434,49.9792,49.929,49.9577,46200.0
2012-11-01 14:45:00,69.78,69.79,69.73,69.77,50500.0,49.9577,49.9648,49.9219,49.9505,50500.0
2012-11-01 14:50:00,69.76,69.84,69.75,69.82,48600.0,49.9434,50.0006,49.9362,49.9863,48600.0
2012-11-01 14:55:00,69.82,69.94,69.8,69.92,52600.0,49.9863,50.0722,49.972,50.0579,52600.0
2012-11-01 15:00:00,69.93,69.98,69.9,69.94,72700.0,50.0651,50.1009,50.0436,50.0722,72700.0
2012-11-01 15:05:00,69.93,69.97,69.9,69.92,52300.0,50.0651,50.0937,50.0436,50.0579,52300.0
2012-11-01 15:10:00,69.92,69.96,69.89,69.95,46600.0,50.0579,50.0866,50.0364,50.0794,46600.0
2012-11-01 15:15:00,69.94,69.98,69.91,69.94,61500.0,50.0722,50.1009,50.0508,50.0722,61500.0
2012-11-01 15:20:00,69.93,69.94,69.87,69.91,101700.0,50.0651,50.0722,50.0221,50.0508,101700.0
2012-11-01 15:25:00,69.92,69.98,69.91,69.92,64800.0,50.0579,50.1009,50.0508,50.0579,64800.0
2012-11-01 15:30:00,69.91,69.96,69.9,69.95,87300.0,50.0508,50.0866,50.0436,50.0794,87300.0
2012-11-01 15:35:00,69.95,69.95,69.88,69.92,180600.0,50.0794,50.0794,50.0293,50.0579,180600.0
2012-11-01 15:40:00,69.91,70.06,69.91,70.05,150800.0,50.0508,50.1581,50.0508,50.151,150800.0
2012-11-01 15:45:00,70.06,70.22,70.04,70.22,206600.0,50.1581,50.2727,50.1438,50.2727,206600.0
2012-11-01 15:50:00,70.21,70.24,70.14,70.21,205200.0,50.2655,50.287,50.2154,50.2655,205200.0
2012-11-01 15:55:00,70.2,70.25,70.09,70.15,290700.0,50.2584,50.2942,50.1796,50.2226,290700.0
2012-11-02 09:30:00,70.74,70.85,70.47,70.53,210000.0,50.645,50.7237,50.4517,50.4946,210000.0
2012-11-02 09:35:00,70.56,70.73,70.49,70.5,64300.0,50.5161,50.6378,50.466,50.4732,64300.0
2012-11-02 09:40:00,70.46,70.47,70.1,70.15,76200.0,50.4445,50.4517,50.1868,50.2226,76200.0
2012-11-02 09:45:00,70.17,70.27,70.0,70.0,75500.0,50.2369,50.3085,50.1152,50.1152,75500.0
2012-11-02 09:50:00,70.01,70.11,69.91,70.1,111800.0,50.1223,50.1939,50.0508,50.1868,111800.0
2012-11-02 09:55:00,70.11,70.27,70.09,70.18,80100.0,50.1939,50.3085,50.1796,50.2441,80100.0
2012-11-02 10:00:00,70.19,70.36,70.03,70.08,89500.0,50.2512,50.3729,50.1367,50.1725,89500.0
2012-11-02 10:05:00,70.08,70.12,69.94,70.12,60300.0,50.1725,50.2011,50.0722,50.2011,60300.0
2012-11-02 10:10:00,70.11,70.13,69.9,69.9,92300.0,50.1939,50.2083,50.0436,50.0436,92300.0
2012-11-02 10:15:00,69.91,70.01,69.81,69.97,82400.0,50.0508,50.1223,49.9792,50.0937,82400.0
2012-11-02 10:20:00,69.95,69.95,69.65,69.71,52100.0,50.0794,50.0794,49.8646,49.9076,52100.0
2012-11-02 10:25:00,69.72,69.79,69.68,69.7,110500.0,49.9147,49.9648,49.8861,49.9004,110500.0
2012-11-02 10:30:00,69.7,69.92,69.68,69.86,58500.0,49.9004,50.0579,49.8861,50.015,58500.0
2012-11-02 10:35:00,69.85,69.97,69.85,69.92,36300.0,50.0078,50.0937,50.0078,50.0579,36300.0
2012-11-02 10:40:00,69.93,69.95,69.7,69.77,47900.0,50.0651,50.0794,49.9004,49.9505,47900.0
2012-11-02 10:45:00,69.74,69.97,69.67,69.97,31800.0,49.929,50.0937,49.8789,50.0937,31800.0
2012-11-02 10:50:00,69.97,69.99,69.83,69.96,23100.0,50.0937,50.108,49.9935,50.0866,23100.0
2012-11-02 10:55:00,69.96,70.02,69.86,69.89,82500.0,50.0866,50.1295,50.015,50.0364,82500.0
2012-11-02 11:00:00,69.89,69.9,69.71,69.77,42200.0,50.0364,50.0436,49.9076,49.9505,42200.0
2012-11-02 11:05:00,69.77,69.91,69.77,69.8,28500.0,49.9505,50.0508,49.9505,49.972,28500.0
2012-11-02 11:10:00,69.8,69.89,69.78,69.85,24500.0,49.972,50.0364,49.9577,50.0078,24500.0
2012-11-02 11:15:00,69.84,69.85,69.69,69.75,28700.0,50.0006,50.0078,49.8932,49.9362,28700.0
2012-11-02 11:20:00,69.75,69.81,69.69,69.78,49900.0,49.9362,49.9792,49.8932,49.9577,49900.0
2012-11-02 11:25:00,69.78,69.87,69.73,69.8,26200.0,49.9577,50.0221,49.9219,49.972,26200.0
2012-11-02 11:30:00,69.8,69.8,69.68,69.78,24000.0,49.972,49.972,49.8861,49.9577,24000.0
2012-11-02 11:35:00,69.78,69.89,69.75,69.77,38400.0,49.9577,50.0364,49.9362,49.9505,38400.0
2012-11-02 11:40:00,69.77,69.78,69.65,69.65,45700.0,49.9505,49.9577,49.8646,49.8646,45700.0
2012-11-02 11:45:00,69.66,69.69,69.57,69.62,52600.0,49.8718,49.8932,49.8073,49.8431,52600.0
2012-11-02 11:50:00,69.62,69.74,69.62,69.7,19600.0,49.8431,49.929,49.8431,49.9004,19600.0
2012-11-02 11:55:00,69.71,69.76,69.65,69.69,14800.0,49.9076,49.9434,49.8646,49.8932,14800.0
2012-11-02 12:00:00,69.7,69.75,69.64,69.65,25200.0,49.9004,49.9362,49.8575,49.8646,25200.0
2012-11-02 12:05:00,69.67,69.84,69.66,69.84,60900.0,49.8789,50.0006,49.8718,50.0006,60900.0
2012-11-02 12:10:00,69.84,69.87,69.74,69.75,30300.0,50.0006,50.0221,49.929,49.9362,30300.0
2012-11-02 12:15:00,69.75,69.77,69.64,69.7,28000.0,49.9362,49.9505,49.8575,49.9004,28000.0
2012-11-02 12:20:00,69.69,69.71,69.64,69.68,26400.0,49.8932,49.9076,49.8575,49.8861,26400.0
2012-11-02 12:25:00,69.66,69.72,69.65,69.68,12900.0,49.8718,49.9147,49.8646,49.8861,12900.0
2012-11-02 12:30:00,69.69,69.71,69.63,69.63,15000.0,49.8932,49.9076,49.8503,49.8503,15000.0
2012-11-02 12:35:00,69.64,69.7,69.58,69.61,28800.0,49.8575,49.9004,49.8145,49.836,28800.0
2012-11-02 12:40:00,69.6,69.68,69.59,69.64,13100.0,49.8288,49.8861,49.8217,49.8575,13100.0
2012-11-02 12:45:00,69.63,69.71,69.63,69.65,30500.0,49.8503,49.9076,49.8503,49.8646,30500.0
2012-11-02 12:50:00,69.66,69.67,69.64,69.64,33000.0,49.8718,49.8789,49.8575,49.8575,33000.0
2012-11-02 12:55:00,69.64,69.67,69.59,69.64,49000.0,49.8575,49.8789,49.8217,49.8575,49000.0
2012-11-02 13:00:00,69.64,69.65,69.57,69.58,37600.0,49.8575,49.8646,49.8073,49.8145,37600.0
2012-11-02 13:05:00,69.59,69.6,69.51,69.53,31900.0,49.8217,49.8288,49.7644,49.7787,31900.0
2012-11-02 13:10:00,69.53,69.57,69.51,69.53,22900.0,49.7787,49.8073,49.7644,49.7787,22900.0
2012-11-02 13:15:00,69.53,69.53,69.4,69.4,90300.0,49.7787,49.7787,49.6856,49.6856,90300.0
2012-11-02 13:20:00,69.4,69.47,69.39,69.4,31700.0,49.6856,49.7357,49.6785,49.6856,31700.0
2012-11-02 13:25:00,69.41,69.42,69.36,69.41,33600.0,49.6928,49.6999,49.657,49.6928,33600.0
2012-11-02 13:30:00,69.41,69.47,69.41,69.42,27800.0,49.6928,49.7357,49.6928,49.6999,27800.0
2012-11-02 13:35:00,69.43,69.45,69.27,69.27,100200.0,49.7071,49.7214,49.5926,49.5926,100200.0
2012-11-02 13:40:00,69.27,69.32,69.23,69.29,51300.0,49.5926,49.6284,49.5639,49.6069,51300.0
2012-11-02 13:45:00,69.28,69.31,69.23,69.25,31600.0,49.5997,49.6212,49.5639,49.5782,31600.0
2012-11-02 13:50:00,69.25,69.26,69.07,69.09,71100.0,49.5782,49.5854,49.4494,49.4637,71100.0
2012-11-02 13:55:00,69.1,69.12,69.04,69.07,43100.0,49.4709,49.4852,49.4279,49.4494,43100.0
2012-11-02 14:00:00,69.07,69.08,68.95,68.98,86300.0,49.4494,49.4565,49.3635,49.3849,86300.0
2012-11-02 14:05:00,68.97,69.05,68.94,69.02,38600.0,49.3778,49.4351,49.3563,49.4136,38600.0
2012-11-02 14:10:00,69.03,69.04,68.97,68.98,50400.0,49.4207,49.4279,49.3778,49.3849,50400.0
2012-11-02 14:15:00,68.98,68.98,68.9,68.96,42800.0,49.3849,49.3849,49.3277,49.3706,42800.0
2012-11-02 14:20:00,68.97,68.98,68.82,68.91,77100.0,49.3778,49.3849,49.2704,49.3348,77100.0
2012-11-02 14:25:00,68.92,68.93,68.87,68.9,48900.0,49.342,49.3491,49.3062,49.3277,48900.0
2012-11-02 14:30:00,68.9,68.92,68.85,68.89,45900.0,49.3277,49.342,49.2919,49.3205,45900.0
2012-11-02 14:35:00,68.9,68.9,68.78,68.78,91500.0,49.3277,49.3277,49.2418,49.2418,91500.0
2012-11-02 14:40:00,68.78,68.81,68.67,68.7,94300.0,49.2418,49.2632,49.163,49.1845,94300.0
2012-11-02 14:45:00,68.7,68.71,68.59,68.68,126900.0,49.1845,49.1916,49.1057,49.1702,126900.0
2012-11-02 14:50:00,68.68,68.75,68.63,68.7,95000.0,49.1702,49.2203,49.1344,49.1845,95000.0
2012-11-02 14:55:00,68.71,68.84,68.67,68.82,100900.0,49.1916,49.2847,49.163,49.2704,100900.0
2012-11-02 15:00:00,68.82,68.87,68.79,68.83,45700.0,49.2704,49.3062,49.2489,49.2775,45700.0
2012-11-02 15:05:00,68.84,68.89,68.68,68.81,249800.0,49.2847,49.3205,49.1702,49.2632,249800.0
2012-11-02 15:10:00,68.82,68.92,68.78,68.9,75600.0,49.2704,49.342,49.2418,49.3277,75600.0
2012-11-02 15:15:00,68.91,68.99,68.85,68.92,106900.0,49.3348,49.3921,49.2919,49.342,106900.0
2012-11-02 15:20:00,68.93,69.0,68.85,68.86,83100.0,49.3491,49.3993,49.2919,49.299,83100.0
2012-11-02 15:25:00,68.85,68.98,68.85,68.96,126800.0,49.2919,49.3849,49.2919,49.3706,126800.0
2012-11-02 15:30:00,68.95,68.95,68.8,68.9,194300.0,49.3635,49.3635,49.2561,49.3277,194300.0
2012-11-02 15:35:00,68.89,68.9,68.8,68.86,102100.0,49.3205,49.3277,49.2561,49.299,102100.0
2012-11-02 15:40:00,68.87,68.9,68.81,68.85,123900.0,49.3062,49.3277,49.2632,49.2919,123900.0
2012-11-02 15:45:00,68.84,68.84,68.63,68.81,272600.0,49.2847,49.2847,49.1344,49.2632,272600.0
2012-11-02 15:50:00,68.82,68.89,68.78,68.79,254400.0,49.2704,49.3205,49.2418,49.2489,254400.0
2012-11-02 15:55:00,68.79,68.86,68.77,68.77,400200.0,49.2489,49.299,49.2346,49.2346,400200.0
2012-11-05 09:30:00,68.65,69.18,68.63,69.02,106800.0,49.1487,49.5281,49.1344,49.4136,106800.0
2012-11-05 09:35:00,69.02,69.2,68.91,69.12,84600.0,49.4136,49.5424,49.3348,49.4852,84600.0
2012-11-05 09:40:00,69.12,69.21,68.92,69.13,150800.0,49.4852,49.5496,49.342,49.4923,150800.0
2012-11-05 09:45:00,69.12,69.35,69.03,69.04,77500.0,49.4852,49.6498,49.4207,49.4279,77500.0
2012-11-05 09:50:00,69.01,69.14,68.93,69.08,70300.0,49.4064,49.4995,49.3491,49.4565,70300.0
2012-11-05 09:55:00,69.08,69.18,69.03,69.11,64200.0,49.4565,49.5281,49.4207,49.478,64200.0
2012-11-05 10:00:00,69.05,69.17,68.98,69.02,64900.0,49.4351,49.521,49.3849,49.4136,64900.0
2012-11-05 10:05:00,69.02,69.09,68.98,69.03,36300.0,49.4136,49.4637,49.3849,49.4207,36300.0
2012-11-05 10:10:00,69.04,69.13,69.01,69.08,55600.0,49.4279,49.4923,49.4064,49.4565,55600.0
2012-11-05 10:15:00,69.06,69.15,68.99,69.1,53700.0,49.4422,49.5066,49.3921,49.4709,53700.0
2012-11-05 10:20:00,69.12,69.2,69.0,69.05,95300.0,49.4852,49.5424,49.3993,49.4351,95300.0
2012-11-05 10:25:00,69.05,69.12,68.92,69.03,53500.0,49.4351,49.4852,49.342,49.4207,53500.0
2012-11-05 10:30:00,69.03,69.11,68.99,69.05,83200.0,49.4207,49.478,49.3921,49.4351,83200.0
2012-11-05 10:35:00,69.05,69.15,69.02,69.13,87600.0,49.4351,49.5066,49.4136,49.4923,87600.0
2012-11-05 10:40:00,69.14,69.24,69.13,69.2,71400.0,49.4995,49.5711,49.4923,49.5424,71400.0
2012-11-05 10:45:00,69.2,69.35,69.19,69.33,55400.0,49.5424,49.6498,49.5353,49.6355,55400.0
2012-11-05 10:50:00,69.32,69.42,69.29,69.42,54000.0,49.6284,49.6999,49.6069,49.6999,54000.0
2012-11-05 10:55:00,69.42,69.6,69.42,69.59,86600.0,49.6999,49.8288,49.6999,49.8217,86600.0
2012-11-05 11:00:00,69.59,69.79,69.58,69.77,173900.0,49.8217,49.9648,49.8145,49.9505,173900.0
2012-11-05 11:05:00,69.77,69.84,69.74,69.79,94000.0,49.9505,50.0006,49.929,49.9648,94000.0
2012-11-05 11:10:00,69.78,69.83,69.63,69.66,87900.0,49.9577,49.9935,49.8503,49.8718,87900.0
2012-11-05 11:15:00,69.65,69.75,69.65,69.7,36100.0,49.8646,49.9362,49.8646,49.9004,36100.0
2012-11-05 11:20:00,69.7,69.72,69.65,69.67,41900.0,49.9004,49.9147,49.8646,49.8789,41900.0
2012-11-05 11:25:00,69.67,69.69,69.61,69.64,34100.0,49.8789,49.8932,49.836,49.8575,34100.0
2012-11-05 11:30:00,69.64,69.67,69.59,69.62,38700.0,49.8575,49.8789,49.8217,49.8431,38700.0
2012-11-05 11:35:00,69.6,69.61,69.55,69.57,49700.0,49.8288,49.836,49.793,49.8073,49700.0
2012-11-05 11:40:00,69.58,69.64,69.53,69.58,49500.0,49.8145,49.8575,49.7787,49.8145,49500.0
2012-11-05 11:45:00,69.56,69.56,69.39,69.41,31600.0,49.8002,49.8002,49.6785,49.6928,31600.0
2012-11-05 11:50:00,69.4,69.49,69.4,69.4,17100.0,49.6856,49.7501,49.6856,49.6856,17100.0
2012-11-05 11:55:00,69.4,69.52,69.38,69.45,45400.0,49.6856,49.7715,49.6713,49.7214,45400.0
2012-11-05 12:00:00,69.45,69.48,69.39,69.47,55600.0,49.7214,49.7429,49.6785,49.7357,55600.0
2012-11-05 12:05:00,69.46,69.55,69.46,69.53,27200.0,49.7286,49.793,49.7286,49.7787,27200.0
2012-11-05 12:10:00,69.53,69.57,69.49,69.54,60900.0,49.7787,49.8073,49.7501,49.7859,60900.0
2012-11-05 12:15:00,69.5,69.53,69.43,69.43,23900.0,49.7572,49.7787,49.7071,49.7071,23900.0
2012-11-05 12:20:00,69.42,69.52,69.42,69.46,40500.0,49.6999,49.7715,49.6999,49.7286,40500.0
2012-11-05 12:25:00,69.47,69.56,69.43,69.55,100600.0,49.7357,49.8002,49.7071,49.793,100600.0
2012-11-05 12:30:00,69.55,69.56,69.45,69.49,66800.0,49.793,49.8002,49.7214,49.7501,66800.0
2012-11-05 12:35:00,69.49,69.6,69.48,69.52,63800.0,49.7501,49.8288,49.7429,49.7715,63800.0
2012-11-05 12:40:00,69.52,69.53,69.46,69.49,64700.0,49.7715,49.7787,49.7286,49.7501,64700.0
2012-11-05 12:45:00,69.48,69.51,69.45,69.45,23400.0,49.7429,49.7644,49.7214,49.7214,23400.0
2012-11-05 12:50:00,69.45,69.46,69.35,69.36,16700.0,49.7214,49.7286,49.6498,49.657,16700.0
2012-11-05 12:55:00,69.36,69.44,69.33,69.41,21600.0,49.657,49.7143,49.6355,49.6928,21600.0
2012-11-05 13:00:00,69.41,69.45,69.38,69.42,12300.0,49.6928,49.7214,49.6713,49.6999,12300.0
2012-11-05 13:05:00,69.42,69.54,69.38,69.54,34500.0,49.6999,49.7859,49.6713,49.7859,34500.0
2012-11-05 13:10:00,69.54,69.61,69.52,69.54,32700.0,49.7859,49.836,49.7715,49.7859,32700.0
2012-11-05 13:15:00,69.54,69.61,69.51,69.56,19400.0,49.7859,49.836,49.7644,49.8002,19400.0
2012-11-05 13:20:00,69.58,69.61,69.5,69.6,40400.0,49.8145,49.836,49.7572,49.8288,40400.0
2012-11-05 13:25:00,69.6,69.71,69.59,69.62,27800.0,49.8288,49.9076,49.8217,49.8431,27800.0
2012-11-05 13:30:00,69.62,69.71,69.61,69.7,23700.0,49.8431,49.9076,49.836,49.9004,23700.0
2012-11-05 13:35:00,69.7,69.84,69.69,69.83,51100.0,49.9004,50.0006,49.8932,49.9935,51100.0
2012-11-05 13:40:00,69.83,69.9,69.81,69.88,41000.0,49.9935,50.0436,49.9792,50.0293,41000.0
2012-11-05 13:45:00,69.89,69.9,69.77,69.85,38400.0,50.0364,50.0436,49.9505,50.0078,38400.0
2012-11-05 13:50:00,69.85,69.86,69.75,69.8,30800.0,50.0078,50.015,49.9362,49.972,30800.0
2012-11-05 13:55:00,69.79,69.83,69.75,69.8,24600.0,49.9648,49.9935,49.9362,49.972,24600.0
2012-11-05 14:00:00,69.78,69.84,69.75,69.83,35400.0,49.9577,50.0006,49.9362,49.9935,35400.0
2012-11-05 14:05:00,69.83,69.84,69.71,69.74,39200.0,49.9935,50.0006,49.9076,49.929,39200.0
2012-11-05 14:10:00,69.74,69.8,69.72,69.75,36800.0,49.929,49.972,49.9147,49.9362,36800.0
2012-11-05 14:15:00,69.76,69.81,69.68,69.73,30400.0,49.9434,49.9792,49.8861,49.9219,30400.0
2012-11-05 14:20:00,69.73,69.75,69.67,69.69,25400.0,49.9219,49.9362,49.8789,49.8932,25400.0
2012-11-05 14:25:00,69.69,69.81,69.69,69.79,26800.0,49.8932,49.9792,49.8932,49.9648,26800.0
2012-11-05 14:30:00,69.79,70.0,69.79,69.98,96700.0,49.9648,50.1152,49.9648,50.1009,96700.0
2012-11-05 14:35:00,69.98,69.98,69.84,69.84,34600.0,50.1009,50.1009,50.0006,50.0006,34600.0
2012-11-05 14:40:00,69.84,69.98,69.84,69.94,50200.0,50.0006,50.1009,50.0006,50.0722,50200.0
2012-11-05 14:45:00,69.95,69.98,69.91,69.95,47300.0,50.0794,50.1009,50.0508,50.0794,47300.0
2012-11-05 14:50:00,69.95,70.02,69.91,69.94,102700.0,50.0794,50.1295,50.0508,50.0722,102700.0
2012-11-05 14:55:00,69.93,69.99,69.88,69.9,43100.0,50.0651,50.108,50.0293,50.0436,43100.0
2012-11-05 15:00:00,69.89,69.92,69.83,69.92,62100.0,50.0364,50.0579,49.9935,50.0579,62100.0
2012-11-05 15:05:00,69.9,69.95,69.85,69.91,63400.0,50.0436,50.0794,50.0078,50.0508,63400.0
2012-11-05 15:10:00,69.92,69.99,69.86,69.95,90900.0,50.0579,50.108,50.015,50.0794,90900.0
2012-11-05 15:15:00,69.94,69.95,69.86,69.87,51000.0,50.0722,50.0794,50.015,50.0221,51000.0
2012-11-05 15:20:00,69.87,70.01,69.86,70.01,64500.0,50.0221,50.1223,50.015,50.1223,64500.0
2012-11-05 15:25:00,70.0,70.1,70.0,70.08,98500.0,50.1152,50.1868,50.1152,50.1725,98500.0
2012-11-05 15:30:00,70.07,70.07,69.9,69.9,77500.0,50.1653,50.1653,50.0436,50.0436,77500.0
2012-11-05 15:35:00,69.9,70.05,69.9,70.03,69000.0,50.0436,50.151,50.0436,50.1367,69000.0
2012-11-05 15:40:00,70.03,70.13,70.03,70.11,110800.0,50.1367,50.2083,50.1367,50.1939,110800.0
2012-11-05 15:45:00,70.11,70.18,70.08,70.11,161400.0,50.1939,50.2441,50.1725,50.1939,161400.0
2012-11-05 15:50:00,70.12,70.17,70.09,70.13,167000.0,50.2011,50.2369,50.1796,50.2083,167000.0
2012-11-05 15:55:00,70.13,70.13,69.93,69.95,406600.0,50.2083,50.2083,50.0651,50.0794,406600.0
2012-11-06 09:30:00,70.26,70.41,70.03,70.23,105600.0,50.3013,50.4087,50.1367,50.2799,105600.0
2012-11-06 09:35:00,70.25,70.5,70.21,70.49,95300.0,50.2942,50.4732,50.2655,50.466,95300.0
2012-11-06 09:40:00,70.49,70.54,70.44,70.48,130000.0,50.466,50.5018,50.4302,50.4588,130000.0
2012-11-06 09:45:00,70.47,70.61,70.43,70.59,98200.0,50.4517,50.5519,50.423,50.5376,98200.0
2012-11-06 09:50:00,70.59,70.64,70.55,70.64,84600.0,50.5376,50.5734,50.509,50.5734,84600.0
2012-11-06 09:55:00,70.64,70.85,70.6,70.84,102400.0,50.5734,50.7237,50.5447,50.7166,102400.0
2012-11-06 10:00:00,70.85,70.88,70.67,70.78,91200.0,50.7237,50.7452,50.5949,50.6736,91200.0
2012-11-06 10:05:00,70.79,70.82,70.62,70.62,78600.0,50.6808,50.7023,50.5591,50.5591,78600.0
2012-11-06 10:10:00,70.62,70.67,70.58,70.58,67700.0,50.5591,50.5949,50.5304,50.5304,67700.0
2012-11-06 10:15:00,70.58,70.61,70.4,70.4,53900.0,50.5304,50.5519,50.4016,50.4016,53900.0
2012-11-06 10:20:00,70.41,70.54,70.38,70.48,62600.0,50.4087,50.5018,50.3872,50.4588,62600.0
2012-11-06 10:25:00,70.48,70.52,70.4,70.48,65000.0,50.4588,50.4875,50.4016,50.4588,65000.0
2012-11-06 10:30:00,70.49,70.5,70.37,70.45,79100.0,50.466,50.4732,50.3801,50.4374,79100.0
2012-11-06 10:35:00,70.44,70.58,70.39,70.57,62100.0,50.4302,50.5304,50.3944,50.5233,62100.0
2012-11-06 10:40:00,70.57,70.78,70.55,70.71,82200.0,50.5233,50.6736,50.509,50.6235,82200.0
2012-11-06 10:45:00,70.71,70.81,70.68,70.68,81300.0,50.6235,50.6951,50.602,50.602,81300.0
2012-11-06 10:50:00,70.67,70.75,70.66,70.7,37300.0,50.5949,50.6521,50.5877,50.6163,37300.0
2012-11-06 10:55:00,70.7,70.8,70.69,70.72,41900.0,50.6163,50.6879,50.6092,50.6307,41900.0
2012-11-06 11:00:00,70.7,70.74,70.58,70.6,24100.0,50.6163,50.645,50.5304,50.5447,24100.0
2012-11-06 11:05:00,70.59,70.61,70.53,70.53,27400.0,50.5376,50.5519,50.4946,50.4946,27400.0
2012-11-06 11:10:00,70.54,70.66,70.54,70.66,53900.0,50.5018,50.5877,50.5018,50.5877,53900.0
2012-11-06 11:15:00,70.67,70.69,70.55,70.64,36200.0,50.5949,50.6092,50.509,50.5734,36200.0
2012-11-06 11:20:00,70.64,70.68,70.57,70.66,34400.0,50.5734,50.602,50.5233,50.5877,34400.0
2012-11-06 11:25:00,70.68,70.68,70.6,70.64,21600.0,50.602,50.602,50.5447,50.5734,21600.0
2012-11-06 11:30:00,70.63,70.77,70.61,70.75,163900.0,50.5662,50.6665,50.5519,50.6521,163900.0
2012-11-06 11:35:00,70.76,70.86,70.69,70.7,174600.0,50.6593,50.7309,50.6092,50.6163,174600.0
2012-11-06 11:40:00,70.7,70.88,70.7,70.87,70600.0,50.6163,50.7452,50.6163,50.738,70600.0
2012-11-06 11:45:00,70.88,70.95,70.72,70.75,117100.0,50.7452,50.7953,50.6307,50.6521,117100.0
2012-11-06 11:50:00,70.76,70.89,70.76,70.83,62200.0,50.6593,50.7524,50.6593,50.7094,62200.0
2012-11-06 11:55:00,70.83,70.84,70.78,70.8,38800.0,50.7094,50.7166,50.6736,50.6879,38800.0
2012-11-06 12:00:00,70.8,71.02,70.77,70.96,100800.0,50.6879,50.8454,50.6665,50.8025,100800.0
2012-11-06 12:05:00,70.97,71.1,70.94,71.04,159900.0,50.8096,50.9027,50.7882,50.8598,159900.0
2012-11-06 12:10:00,71.06,71.12,71.06,71.07,34100.0,50.8741,50.917,50.8741,50.8812,34100.0
2012-11-06 12:15:00,71.08,71.08,70.86,70.89,88600.0,50.8884,50.8884,50.7309,50.7524,88600.0
2012-11-06 12:20:00,70.9,71.06,70.9,71.06,44400.0,50.7595,50.8741,50.7595,50.8741,44400.0
2012-11-06 12:25:00,71.06,71.1,71.01,71.07,30200.0,50.8741,50.9027,50.8383,50.8812,30200.0
2012-11-06 12:30:00,71.08,71.1,71.01,71.08,42100.0,50.8884,50.9027,50.8383,50.8884,42100.0
2012-11-06 12:35:00,71.07,71.11,71.05,71.06,33400.0,50.8812,50.9099,50.8669,50.8741,33400.0
2012-11-06 12:40:00,71.06,71.11,70.99,70.99,40700.0,50.8741,50.9099,50.824,50.824,40700.0
2012-11-06 12:45:00,70.97,70.97,70.81,70.85,56600.0,50.8096,50.8096,50.6951,50.7237,56600.0
2012-11-06 12:50:00,70.85,70.97,70.85,70.93,46200.0,50.7237,50.8096,50.7237,50.781,46200.0
2012-11-06 12:55:00,70.93,70.98,70.9,70.98,44100.0,50.781,50.8168,50.7595,50.8168,44100.0
2012-11-06 13:00:00,70.97,70.98,70.91,70.96,36300.0,50.8096,50.8168,50.7667,50.8025,36300.0
2012-11-06 13:05:00,70.97,71.03,70.97,71.02,31500.0,50.8096,50.8526,50.8096,50.8454,31500.0
2012-11-06 13:10:00,71.03,71.11,70.95,71.1,42800.0,50.8526,50.9099,50.7953,50.9027,42800.0
2012-11-06 13:15:00,71.11,71.13,70.92,71.01,52600.0,50.9099,50.9242,50.7738,50.8383,52600.0
2012-11-06 13:20:00,71.01,71.04,70.95,71.03,44100.0,50.8383,50.8598,50.7953,50.8526,44100.0
2012-11-06 13:25:00,71.04,71.09,71.01,71.06,51000.0,50.8598,50.8956,50.8383,50.8741,51000.0
2012-11-06 13:30:00,71.05,71.16,71.04,71.13,44700.0,50.8669,50.9457,50.8598,50.9242,44700.0
2012-11-06 13:35:00,71.13,71.2,71.13,71.18,36300.0,50.9242,50.9743,50.9242,50.96,36300.0
2012-11-06 13:40:00,71.16,71.18,71.1,71.13,39000.0,50.9457,50.96,50.9027,50.9242,39000.0
2012-11-06 13:45:00,71.14,71.15,71.09,71.12,31700.0,50.9314,50.9385,50.8956,50.917,31700.0
2012-11-06 13:50:00,71.12,71.15,71.07,71.08,34000.0,50.917,50.9385,50.8812,50.8884,34000.0
2012-11-06 13:55:00,71.08,71.11,71.01,71.02,31800.0,50.8884,50.9099,50.8383,50.8454,31800.0
2012-11-06 14:00:00,71.03,71.08,71.01,71.08,49400.0,50.8526,50.8884,50.8383,50.8884,49400.0
2012-11-06 14:05:00,71.07,71.08,71.0,71.03,51300.0,50.8812,50.8884,50.8311,50.8526,51300.0
2012-11-06 14:10:00,71.03,71.06,70.98,71.03,52300.0,50.8526,50.8741,50.8168,50.8526,52300.0
2012-11-06 14:15:00,71.03,71.08,71.03,71.08,27500.0,50.8526,50.8884,50.8526,50.8884,27500.0
2012-11-06 14:20:00,71.08,71.12,71.05,71.12,34200.0,50.8884,50.917,50.8669,50.917,34200.0
2012-11-06 14:25:00,71.11,71.21,71.11,71.21,68300.0,50.9099,50.9815,50.9099,50.9815,68300.0
2012-11-06 14:30:00,71.21,71.25,71.19,71.23,63400.0,50.9815,51.0101,50.9671,50.9958,63400.0
2012-11-06 14:35:00,71.22,71.34,71.21,71.3,129400.0,50.9886,51.0745,50.9815,51.0459,129400.0
2012-11-06 14:40:00,71.3,71.32,71.28,71.3,48800.0,51.0459,51.0602,51.0316,51.0459,48800.0
2012-11-06 14:45:00,71.3,71.36,71.25,71.27,61400.0,51.0459,51.0889,51.0101,51.0244,61400.0
2012-11-06 14:50:00,71.28,71.33,71.22,71.26,89000.0,51.0316,51.0674,50.9886,51.0173,89000.0
2012-11-06 14:55:00,71.25,71.31,71.23,71.29,92600.0,51.0101,51.0531,50.9958,51.0387,92600.0
2012-11-06 15:00:00,71.29,71.31,71.23,71.26,98100.0,51.0387,51.0531,50.9958,51.0173,98100.0
2012-11-06 15:05:00,71.26,71.27,71.18,71.19,84100.0,51.0173,51.0244,50.96,50.9671,84100.0
2012-11-06 15:10:00,71.19,71.25,71.17,71.19,78300.0,50.9671,51.0101,50.9528,50.9671,78300.0
2012-11-06 15:15:00,71.2,71.24,71.18,71.22,68400.0,50.9743,51.0029,50.96,50.9886,68400.0
2012-11-06 15:20:00,71.22,71.22,71.14,71.15,81100.0,50.9886,50.9886,50.9314,50.9385,81100.0
2012-11-06 15:25:00,71.16,71.19,71.12,71.16,131000.0,50.9457,50.9671,50.917,50.9457,131000.0
2012-11-06 15:30:00,71.16,71.17,71.13,71.15,115000.0,50.9457,50.9528,50.9242,50.9385,115000.0
2012-11-06 15:35:00,71.17,71.23,71.12,71.21,105200.0,50.9528,50.9958,50.917,50.9815,105200.0
2012-11-06 15:40:00,71.22,71.24,71.16,71.16,77600.0,50.9886,51.0029,50.9457,50.9457,77600.0
2012-11-06 15:45:00,71.17,71.21,71.13,71.21,99300.0,50.9528,50.9815,50.9242,50.9815,99300.0
2012-11-06 15:50:00,71.22,71.22,71.02,71.04,129700.0,50.9886,50.9886,50.8454,50.8598,129700.0
2012-11-06 15:55:00,71.04,71.15,71.0,71.13,367700.0,50.8598,50.9385,50.8311,50.9242,367700.0
2012-11-07 09:30:00,69.98,70.14,69.88,70.02,191600.0,50.1009,50.2154,50.0293,50.1295,191600.0
2012-11-07 09:35:00,70.05,70.05,69.42,69.69,166900.0,50.151,50.151,49.6999,49.8932,166900.0
2012-11-07 09:40:00,69.71,69.89,69.57,69.81,126200.0,49.9076,50.0364,49.8073,49.9792,126200.0
2012-11-07 09:45:00,69.81,70.13,69.79,70.09,154700.0,49.9792,50.2083,49.9648,50.1796,154700.0
2012-11-07 09:50:00,70.08,70.14,69.96,69.98,71100.0,50.1725,50.2154,50.0866,50.1009,71100.0
2012-11-07 09:55:00,69.98,70.05,69.92,69.97,94600.0,50.1009,50.151,50.0579,50.0937,94600.0
2012-11-07 10:00:00,69.96,70.0,69.85,69.94,77100.0,50.0866,50.1152,50.0078,50.0722,77100.0
2012-11-07 10:05:00,69.93,69.99,69.88,69.96,63000.0,50.0651,50.108,50.0293,50.0866,63000.0
2012-11-07 10:10:00,69.95,70.02,69.88,69.97,74700.0,50.0794,50.1295,50.0293,50.0937,74700.0
2012-11-07 10:15:00,69.93,69.98,69.81,69.86,133400.0,50.0651,50.1009,49.9792,50.015,133400.0
2012-11-07 10:20:00,69.86,69.93,69.77,69.86,82800.0,50.015,50.0651,49.9505,50.015,82800.0
2012-11-07 10:25:00,69.85,69.86,69.75,69.82,93000.0,50.0078,50.015,49.9362,49.9863,93000.0
2012-11-07 10:30:00,69.81,69.89,69.71,69.78,169600.0,49.9792,50.0364,49.9076,49.9577,169600.0
2012-11-07 10:35:00,69.79,70.14,69.76,70.0,145500.0,49.9648,50.2154,49.9434,50.1152,145500.0
2012-11-07 10:40:00,69.99,70.07,69.89,70.01,106900.0,50.108,50.1653,50.0364,50.1223,106900.0
2012-11-07 10:45:00,70.0,70.0,69.83,69.86,70300.0,50.1152,50.1152,49.9935,50.015,70300.0
2012-11-07 10:50:00,69.84,69.94,69.65,69.67,107300.0,50.0006,50.0722,49.8646,49.8789,107300.0
2012-11-07 10:55:00,69.68,69.7,69.48,69.52,67500.0,49.8861,49.9004,49.7429,49.7715,67500.0
2012-11-07 11:00:00,69.5,69.75,69.5,69.7,93900.0,49.7572,49.9362,49.7572,49.9004,93900.0
2012-11-07 11:05:00,69.7,69.97,69.69,69.97,159300.0,49.9004,50.0937,49.8932,50.0937,159300.0
2012-11-07 11:10:00,69.96,70.09,69.94,70.05,105900.0,50.0866,50.1796,50.0722,50.151,105900.0
2012-11-07 11:15:00,70.07,70.07,69.92,69.94,83200.0,50.1653,50.1653,50.0579,50.0722,83200.0
2012-11-07 11:20:00,69.93,69.97,69.76,69.81,79000.0,50.0651,50.0937,49.9434,49.9792,79000.0
2012-11-07 11:25:00,69.81,69.81,69.67,69.75,113900.0,49.9792,49.9792,49.8789,49.9362,113900.0
2012-11-07 11:30:00,69.76,69.76,69.45,69.6,196500.0,49.9434,49.9434,49.7214,49.8288,196500.0
2012-11-07 11:35:00,69.61,69.67,69.56,69.6,126500.0,49.836,49.8789,49.8002,49.8288,126500.0
2012-11-07 11:40:00,69.59,69.63,69.48,69.5,68900.0,49.8217,49.8503,49.7429,49.7572,68900.0
2012-11-07 11:45:00,69.5,69.5,69.32,69.42,83700.0,49.7572,49.7572,49.6284,49.6999,83700.0
2012-11-07 11:50:00,69.44,69.49,69.33,69.49,58100.0,49.7143,49.7501,49.6355,49.7501,58100.0
2012-11-07 11:55:00,69.49,69.58,69.43,69.57,34300.0,49.7501,49.8145,49.7071,49.8073,34300.0
2012-11-07 12:00:00,69.59,69.67,69.49,69.64,42400.0,49.8217,49.8789,49.7501,49.8575,42400.0
2012-11-07 12:05:00,69.65,69.79,69.64,69.76,40000.0,49.8646,49.9648,49.8575,49.9434,40000.0
2012-11-07 12:10:00,69.77,69.8,69.65,69.73,25600.0,49.9505,49.972,49.8646,49.9219,25600.0
2012-11-07 12:15:00,69.72,69.85,69.71,69.81,36900.0,49.9147,50.0078,49.9076,49.9792,36900.0
2012-11-07 12:20:00,69.8,69.94,69.76,69.91,41000.0,49.972,50.0722,49.9434,50.0508,41000.0
2012-11-07 12:25:00,69.91,70.0,69.88,69.93,53500.0,50.0508,50.1152,50.0293,50.0651,53500.0
2012-11-07 12:30:00,69.92,70.03,69.89,70.0,58200.0,50.0579,50.1367,50.0364,50.1152,58200.0
2012-11-07 12:35:00,70.01,70.08,70.01,70.04,28000.0,50.1223,50.1725,50.1223,50.1438,28000.0
2012-11-07 12:40:00,70.05,70.08,69.95,70.07,37600.0,50.151,50.1725,50.0794,50.1653,37600.0
2012-11-07 12:45:00,70.05,70.1,69.98,70.04,34000.0,50.151,50.1868,50.1009,50.1438,34000.0
2012-11-07 12:50:00,70.05,70.11,70.03,70.11,57900.0,50.151,50.1939,50.1367,50.1939,57900.0
2012-11-07 12:55:00,70.1,70.15,70.08,70.11,41000.0,50.1868,50.2226,50.1725,50.1939,41000.0
2012-11-07 13:00:00,70.11,70.2,70.08,70.1,49700.0,50.1939,50.2584,50.1725,50.1868,49700.0
2012-11-07 13:05:00,70.13,70.45,70.12,70.42,91900.0,50.2083,50.4374,50.2011,50.4159,91900.0
2012-11-07 13:10:00,70.44,70.48,70.41,70.48,54600.0,50.4302,50.4588,50.4087,50.4588,54600.0
2012-11-07 13:15:00,70.46,70.54,70.44,70.44,62000.0,50.4445,50.5018,50.4302,50.4302,62000.0
2012-11-07 13:20:00,70.44,70.56,70.43,70.5,39600.0,50.4302,50.5161,50.423,50.4732,39600.0
2012-11-07 13:25:00,70.5,70.56,70.47,70.49,47700.0,50.4732,50.5161,50.4517,50.466,47700.0
2012-11-07 13:30:00,70.48,70.51,70.37,70.38,58400.0,50.4588,50.4803,50.3801,50.3872,58400.0
2012-11-07 13:35:00,70.38,70.5,70.35,70.42,41100.0,50.3872,50.4732,50.3658,50.4159,41100.0
2012-11-07 13:40:00,70.41,70.43,70.33,70.36,29000.0,50.4087,50.423,50.3514,50.3729,29000.0
2012-11-07 13:45:00,70.36,70.37,70.22,70.25,29200.0,50.3729,50.3801,50.2727,50.2942,29200.0
2012-11-07 13:50:00,70.25,70.31,70.21,70.25,45200.0,50.2942,50.3371,50.2655,50.2942,45200.0
2012-11-07 13:55:00,70.25,70.25,70.08,70.13,68800.0,50.2942,50.2942,50.1725,50.2083,68800.0
2012-11-07 14:00:00,70.13,70.27,70.12,70.26,45400.0,50.2083,50.3085,50.2011,50.3013,45400.0
2012-11-07 14:05:00,70.25,70.32,70.18,70.28,35400.0,50.2942,50.3443,50.2441,50.3156,35400.0
2012-11-07 14:10:00,70.29,70.3,70.14,70.17,27700.0,50.3228,50.33,50.2154,50.2369,27700.0
2012-11-07 14:15:00,70.16,70.18,70.07,70.15,44700.0,50.2297,50.2441,50.1653,50.2226,44700.0
2012-11-07 14:20:00,70.14,70.23,70.14,70.21,18400.0,50.2154,50.2799,50.2154,50.2655,18400.0
2012-11-07 14:25:00,70.21,70.34,70.18,70.32,53700.0,50.2655,50.3586,50.2441,50.3443,53700.0
2012-11-07 14:30:00,70.33,70.34,70.16,70.24,75600.0,50.3514,50.3586,50.2297,50.287,75600.0
2012-11-07 14:35:00,70.23,70.29,70.22,70.27,71100.0,50.2799,50.3228,50.2727,50.3085,71100.0
2012-11-07 14:40:00,70.25,70.29,70.24,70.25,65700.0,50.2942,50.3228,50.287,50.2942,65700.0
2012-11-07 14:45:00,70.26,70.29,70.24,70.28,61800.0,50.3013,50.3228,50.287,50.3156,61800.0
2012-11-07 14:50:00,70.29,70.3,70.23,70.25,98800.0,50.3228,50.33,50.2799,50.2942,98800.0
2012-11-07 14:55:00,70.24,70.44,70.24,70.39,50700.0,50.287,50.4302,50.287,50.3944,50700.0
2012-11-07 15:00:00,70.38,70.47,70.35,70.35,120300.0,50.3872,50.4517,50.3658,50.3658,120300.0
2012-11-07 15:05:00,70.34,70.39,70.18,70.19,109500.0,50.3586,50.3944,50.2441,50.2512,109500.0
2012-11-07 15:10:00,70.18,70.26,70.02,70.03,78300.0,50.2441,50.3013,50.1295,50.1367,78300.0
2012-11-07 15:15:00,70.03,70.11,69.99,70.1,77000.0,50.1367,50.1939,50.108,50.1868,77000.0
2012-11-07 15:20:00,70.1,70.22,70.09,70.2,77500.0,50.1868,50.2727,50.1796,50.2584,77500.0
2012-11-07 15:25:00,70.19,70.49,70.15,70.43,105700.0,50.2512,50.466,50.2226,50.423,105700.0
2012-11-07 15:30:00,70.44,70.49,70.37,70.45,125900.0,50.4302,50.466,50.3801,50.4374,125900.0
2012-11-07 15:35:00,70.45,70.47,70.33,70.33,113500.0,50.4374,50.4517,50.3514,50.3514,113500.0
2012-11-07 15:40:00,70.33,70.39,70.31,70.37,128200.0,50.3514,50.3944,50.3371,50.3801,128200.0
2012-11-07 15:45:00,70.38,70.56,70.26,70.3,256700.0,50.3872,50.5161,50.3013,50.33,256700.0
2012-11-07 15:50:00,70.31,70.49,70.25,70.41,144500.0,50.3371,50.466,50.2942,50.4087,144500.0
2012-11-07 15:55:00,70.41,70.42,70.11,70.12,391700.0,50.4087,50.4159,50.1939,50.2011,391700.0
2012-11-08 09:30:00,69.95,70.05,69.7,70.01,143200.0,50.0794,50.151,49.9004,50.1223,143200.0
2012-11-08 09:35:00,70.0,70.16,69.88,70.11,83800.0,50.1152,50.2297,50.0293,50.1939,83800.0
2012-11-08 09:40:00,70.11,70.25,70.08,70.25,68700.0,50.1939,50.2942,50.1725,50.2942,68700.0
2012-11-08 09:45:00,70.21,70.29,70.08,70.12,181600.0,50.2655,50.3228,50.1725,50.2011,181600.0
2012-11-08 09:50:00,70.09,70.21,70.01,70.1,59600.0,50.1796,50.2655,50.1223,50.1868,59600.0
2012-11-08 09:55:00,70.08,70.08,69.81,69.89,81400.0,50.1725,50.1725,49.9792,50.0364,81400.0
2012-11-08 10:00:00,69.9,69.94,69.78,69.78,37200.0,50.0436,50.0722,49.9577,49.9577,37200.0
2012-11-08 10:05:00,69.76,69.76,69.52,69.53,98600.0,49.9434,49.9434,49.7715,49.7787,98600.0
2012-11-08 10:10:00,69.53,69.59,69.5,69.59,94400.0,49.7787,49.8217,49.7572,49.8217,94400.0
2012-11-08 10:15:00,69.58,69.6,69.48,69.49,237400.0,49.8145,49.8288,49.7429,49.7501,237400.0
2012-11-08 10:20:00,69.48,69.49,69.06,69.09,89300.0,49.7429,49.7501,49.4422,49.4637,89300.0
2012-11-08 10:25:00,69.11,69.13,68.91,68.99,65200.0,49.478,49.4923,49.3348,49.3921,65200.0
2012-11-08 10:30:00,69.0,69.31,68.99,69.26,77000.0,49.3993,49.6212,49.3921,49.5854,77000.0
2012-11-08 10:35:00,69.26,69.29,69.05,69.21,70900.0,49.5854,49.6069,49.4351,49.5496,70900.0
2012-11-08 10:40:00,69.22,69.24,68.9,69.11,70200.0,49.5568,49.5711,49.3277,49.478,70200.0
2012-11-08 10:45:00,69.11,69.2,69.0,69.02,70800.0,49.478,49.5424,49.3993,49.4136,70800.0
2012-11-08 10:50:00,69.04,69.12,68.98,69.02,58800.0,49.4279,49.4852,49.3849,49.4136,58800.0
2012-11-08 10:55:00,69.03,69.1,68.95,69.06,94200.0,49.4207,49.4709,49.3635,49.4422,94200.0
2012-11-08 11:00:00,69.07,69.22,68.97,69.0,100900.0,49.4494,49.5568,49.3778,49.3993,100900.0
2012-11-08 11:05:00,68.99,69.12,68.96,69.06,77000.0,49.3921,49.4852,49.3706,49.4422,77000.0
2012-11-08 11:10:00,69.05,69.05,68.88,68.92,62400.0,49.4351,49.4351,49.3133,49.342,62400.0
2012-11-08 11:15:00,68.93,68.97,68.68,68.71,90700.0,49.3491,49.3778,49.1702,49.1916,90700.0
2012-11-08 11:20:00,68.71,68.78,68.59,68.78,101200.0,49.1916,49.2418,49.1057,49.2418,101200.0
2012-11-08 11:25:00,68.78,68.9,68.72,68.9,70100.0,49.2418,49.3277,49.1988,49.3277,70100.0
2012-11-08 11:30:00,68.88,68.88,68.61,68.62,108400.0,49.3133,49.3133,49.12,49.1272,108400.0
2012-11-08 11:35:00,68.61,68.7,68.56,68.6,111000.0,49.12,49.1845,49.0842,49.1129,111000.0
2012-11-08 11:40:00,68.6,68.74,68.53,68.71,67100.0,49.1129,49.2131,49.0628,49.1916,67100.0
2012-11-08 11:45:00,68.73,68.79,68.69,68.77,72900.0,49.206,49.2489,49.1773,49.2346,72900.0
2012-11-08 11:50:00,68.76,68.8,68.68,68.78,67200.0,49.2274,49.2561,49.1702,49.2418,67200.0
2012-11-08 11:55:00,68.78,68.86,68.71,68.79,60900.0,49.2418,49.299,49.1916,49.2489,60900.0
2012-11-08 12:00:00,68.78,68.9,68.74,68.76,47200.0,49.2418,49.3277,49.2131,49.2274,47200.0
2012-11-08 12:05:00,68.76,68.85,68.73,68.79,44300.0,49.2274,49.2919,49.206,49.2489,44300.0
2012-11-08 12:10:00,68.79,68.81,68.63,68.78,55500.0,49.2489,49.2632,49.1344,49.2418,55500.0
2012-11-08 12:15:00,68.77,68.81,68.7,68.76,44100.0,49.2346,49.2632,49.1845,49.2274,44100.0
2012-11-08 12:20:00,68.76,68.9,68.7,68.9,38900.0,49.2274,49.3277,49.1845,49.3277,38900.0
2012-11-08 12:25:00,68.89,68.93,68.8,68.8,154400.0,49.3205,49.3491,49.2561,49.2561,154400.0
2012-11-08 12:30:00,68.81,68.83,68.73,68.74,49000.0,49.2632,49.2775,49.206,49.2131,49000.0
2012-11-08 12:35:00,68.74,68.75,68.56,68.63,59000.0,49.2131,49.2203,49.0842,49.1344,59000.0
2012-11-08 12:40:00,68.65,68.68,68.55,68.57,73100.0,49.1487,49.1702,49.0771,49.0914,73100.0
2012-11-08 12:45:00,68.56,68.57,68.46,68.49,116500.0,49.0842,49.0914,49.0127,49.0341,116500.0
2012-11-08 12:50:00,68.5,68.51,68.38,68.41,122400.0,49.0413,49.0485,48.9554,48.9769,122400.0
2012-11-08 12:55:00,68.41,68.48,68.38,68.45,119200.0,48.9769,49.027,48.9554,49.0055,119200.0
2012-11-08 13:00:00,68.46,68.5,68.32,68.33,92800.0,49.0127,49.0413,48.9124,48.9196,92800.0
2012-11-08 13:05:00,68.32,68.32,68.12,68.12,161000.0,48.9124,48.9124,48.7692,48.7692,161000.0
2012-11-08 13:10:00,68.12,68.15,67.9,68.1,400000.0,48.7692,48.7907,48.6117,48.7549,400000.0
2012-11-08 13:15:00,68.1,68.14,68.03,68.08,170200.0,48.7549,48.7836,48.7048,48.7406,170200.0
2012-11-08 13:20:00,68.08,68.19,68.04,68.06,134400.0,48.7406,48.8194,48.712,48.7263,134400.0
2012-11-08 13:25:00,68.04,68.05,67.8,67.86,130100.0,48.712,48.7191,48.5401,48.5831,130100.0
2012-11-08 13:30:00,67.86,67.9,67.78,67.84,87900.0,48.5831,48.6117,48.5258,48.5688,87900.0
2012-11-08 13:35:00,67.84,67.98,67.79,67.96,76800.0,48.5688,48.669,48.533,48.6547,76800.0
2012-11-08 13:40:00,67.95,67.95,67.83,67.83,68700.0,48.6475,48.6475,48.5616,48.5616,68700.0
2012-11-08 13:45:00,67.84,67.92,67.83,67.9,143400.0,48.5688,48.6261,48.5616,48.6117,143400.0
2012-11-08 13:50:00,67.91,68.05,67.89,68.04,113800.0,48.6189,48.7191,48.6046,48.712,113800.0
2012-11-08 13:55:00,68.04,68.26,68.03,68.22,172400.0,48.712,48.8695,48.7048,48.8408,172400.0
2012-11-08 14:00:00,68.21,68.23,68.04,68.07,100000.0,48.8337,48.848,48.712,48.7334,100000.0
2012-11-08 14:05:00,68.07,68.08,67.98,68.0,105300.0,48.7334,48.7406,48.669,48.6833,105300.0
2012-11-08 14:10:00,68.0,68.06,67.98,68.03,120300.0,48.6833,48.7263,48.669,48.7048,120300.0
2012-11-08 14:15:00,68.03,68.12,68.02,68.06,109900.0,48.7048,48.7692,48.6976,48.7263,109900.0
2012-11-08 14:20:00,68.08,68.08,68.0,68.02,76100.0,48.7406,48.7406,48.6833,48.6976,76100.0
2012-11-08 14:25:00,68.02,68.09,67.99,68.08,86100.0,48.6976,48.7478,48.6762,48.7406,86100.0
2012-11-08 14:30:00,68.09,68.17,68.06,68.07,82200.0,48.7478,48.805,48.7263,48.7334,82200.0
2012-11-08 14:35:00,68.08,68.08,67.99,68.01,125200.0,48.7406,48.7406,48.6762,48.6905,125200.0
2012-11-08 14:40:00,68.0,68.11,67.96,68.0,86200.0,48.6833,48.7621,48.6547,48.6833,86200.0
2012-11-08 14:45:00,68.0,68.02,67.9,68.02,109500.0,48.6833,48.6976,48.6117,48.6976,109500.0
2012-11-08 14:50:00,68.02,68.06,68.0,68.06,153400.0,48.6976,48.7263,48.6833,48.7263,153400.0
2012-11-08 14:55:00,68.07,68.2,68.07,68.12,110800.0,48.7334,48.8265,48.7334,48.7692,110800.0
2012-11-08 15:00:00,68.11,68.16,68.1,68.13,82300.0,48.7621,48.7979,48.7549,48.7764,82300.0
2012-11-08 15:05:00,68.14,68.17,68.1,68.12,96800.0,48.7836,48.805,48.7549,48.7692,96800.0
2012-11-08 15:10:00,68.13,68.18,68.07,68.11,144400.0,48.7764,48.8122,48.7334,48.7621,144400.0
2012-11-08 15:15:00,68.11,68.15,68.08,68.13,93200.0,48.7621,48.7907,48.7406,48.7764,93200.0
2012-11-08 15:20:00,68.14,68.14,68.0,68.03,97900.0,48.7836,48.7836,48.6833,48.7048,97900.0
2012-11-08 15:25:00,68.03,68.05,67.93,67.97,125400.0,48.7048,48.7191,48.6332,48.6618,125400.0
2012-11-08 15:30:00,67.96,67.97,67.76,67.83,208000.0,48.6547,48.6618,48.5115,48.5616,208000.0
2012-11-08 15:35:00,67.84,67.88,67.77,67.77,146700.0,48.5688,48.5974,48.5187,48.5187,146700.0
2012-11-08 15:40:00,67.77,67.91,67.77,67.87,281100.0,48.5187,48.6189,48.5187,48.5903,281100.0
2012-11-08 15:45:00,67.88,67.91,67.78,67.81,262200.0,48.5974,48.6189,48.5258,48.5473,262200.0
2012-11-08 15:50:00,67.81,67.9,67.81,67.82,380300.0,48.5473,48.6117,48.5473,48.5545,380300.0
2012-11-08 15:55:00,67.82,67.86,67.7,67.77,715400.0,48.5545,48.5831,48.4685,48.5187,715400.0
2012-11-09 09:30:00,67.5,67.75,67.32,67.6,148900.0,48.3254,48.5043,48.1965,48.397,148900.0
2012-11-09 09:35:00,67.59,67.85,67.51,67.6,74600.0,48.3898,48.5759,48.3325,48.397,74600.0
2012-11-09 09:40:00,67.57,67.94,67.57,67.84,78000.0,48.3755,48.6404,48.3755,48.5688,78000.0
2012-11-09 09:45:00,67.84,67.87,67.6,67.82,119600.0,48.5688,48.5903,48.397,48.5545,119600.0
2012-11-09 09:50:00,67.79,68.17,67.76,68.13,94100.0,48.533,48.805,48.5115,48.7764,94100.0
2012-11-09 09:55:00,68.1,68.25,67.89,68.13,75200.0,48.7549,48.8623,48.6046,48.7764,75200.0
2012-11-09 10:00:00,68.1,68.45,68.07,68.42,112500.0,48.7549,49.0055,48.7334,48.984,112500.0
2012-11-09 10:05:00,68.42,68.63,68.3,68.63,75300.0,48.984,49.1344,48.8981,49.1344,75300.0
2012-11-09 10:10:00,68.62,68.62,68.46,68.48,70900.0,49.1272,49.1272,49.0127,49.027,70900.0
2012-11-09 10:15:00,68.49,68.49,68.35,68.44,51600.0,49.0341,49.0341,48.9339,48.9983,51600.0
2012-11-09 10:20:00,68.45,68.56,68.37,68.49,44100.0,49.0055,49.0842,48.9482,49.0341,44100.0
2012-11-09 10:25:00,68.49,68.53,68.31,68.34,54900.0,49.0341,49.0628,48.9053,48.9267,54900.0
2012-11-09 10:30:00,68.34,68.35,68.15,68.26,70800.0,48.9267,48.9339,48.7907,48.8695,70800.0
2012-11-09 10:35:00,68.26,68.38,68.23,68.24,60700.0,48.8695,48.9554,48.848,48.8551,60700.0
2012-11-09 10:40:00,68.24,68.6,68.24,68.56,99100.0,48.8551,49.1129,48.8551,49.0842,99100.0
2012-11-09 10:45:00,68.55,68.57,68.44,68.55,277000.0,49.0771,49.0914,48.9983,49.0771,277000.0
2012-11-09 10:50:00,68.55,68.7,68.48,68.7,99100.0,49.0771,49.1845,49.027,49.1845,99100.0
2012-11-09 10:55:00,68.71,68.78,68.5,68.68,81100.0,49.1916,49.2418,49.0413,49.1702,81100.0
2012-11-09 11:00:00,68.68,68.76,68.62,68.69,50500.0,49.1702,49.2274,49.1272,49.1773,50500.0
2012-11-09 11:05:00,68.69,68.8,68.62,68.66,50500.0,49.1773,49.2561,49.1272,49.1558,50500.0
2012-11-09 11:10:00,68.65,68.72,68.61,68.62,60700.0,49.1487,49.1988,49.12,49.1272,60700.0
2012-11-09 11:15:00,68.62,68.72,68.59,68.64,35400.0,49.1272,49.1988,49.1057,49.1415,35400.0
2012-11-09 11:20:00,68.64,68.67,68.38,68.51,52100.0,49.1415,49.163,48.9554,49.0485,52100.0
2012-11-09 11:25:00,68.52,68.53,68.45,68.53,86300.0,49.0556,49.0628,49.0055,49.0628,86300.0
2012-11-09 11:30:00,68.5,68.59,68.48,68.53,57800.0,49.0413,49.1057,49.027,49.0628,57800.0
2012-11-09 11:35:00,68.52,68.78,68.47,68.7,72900.0,49.0556,49.2418,49.0198,49.1845,72900.0
2012-11-09 11:40:00,68.72,68.77,68.62,68.65,20500.0,49.1988,49.2346,49.1272,49.1487,20500.0
2012-11-09 11:45:00,68.65,68.74,68.63,68.67,28300.0,49.1487,49.2131,49.1344,49.163,28300.0
2012-11-09 11:50:00,68.64,68.66,68.49,68.61,36600.0,49.1415,49.1558,49.0341,49.12,36600.0
2012-11-09 11:55:00,68.59,68.68,68.54,68.67,35900.0,49.1057,49.1702,49.0699,49.163,35900.0
2012-11-09 12:00:00,68.65,68.92,68.65,68.89,62300.0,49.1487,49.342,49.1487,49.3205,62300.0
2012-11-09 12:05:00,68.91,68.96,68.81,68.93,63300.0,49.3348,49.3706,49.2632,49.3491,63300.0
2012-11-09 12:10:00,68.93,69.1,68.92,69.07,59600.0,49.3491,49.4709,49.342,49.4494,59600.0
2012-11-09 12:15:00,69.08,69.2,69.06,69.17,50700.0,49.4565,49.5424,49.4422,49.521,50700.0
2012-11-09 12:20:00,69.16,69.37,69.16,69.37,84600.0,49.5138,49.6642,49.5138,49.6642,84600.0
2012-11-09 12:25:00,69.38,69.42,69.37,69.41,74500.0,49.6713,49.6999,49.6642,49.6928,74500.0
2012-11-09 12:30:00,69.4,69.46,69.39,69.43,34600.0,49.6856,49.7286,49.6785,49.7071,34600.0
2012-11-09 12:35:00,69.44,69.44,69.36,69.36,89100.0,49.7143,49.7143,49.657,49.657,89100.0
2012-11-09 12:40:00,69.37,69.46,69.37,69.39,100400.0,49.6642,49.7286,49.6642,49.6785,100400.0
2012-11-09 12:45:00,69.39,69.45,69.36,69.44,69500.0,49.6785,49.7214,49.657,49.7143,69500.0
2012-11-09 12:50:00,69.45,69.46,69.38,69.4,80500.0,49.7214,49.7286,49.6713,49.6856,80500.0
2012-11-09 12:55:00,69.4,69.44,69.35,69.4,57500.0,49.6856,49.7143,49.6498,49.6856,57500.0
2012-11-09 13:00:00,69.38,69.41,69.24,69.27,50800.0,49.6713,49.6928,49.5711,49.5926,50800.0
2012-11-09 13:05:00,69.26,69.29,69.15,69.17,55800.0,49.5854,49.6069,49.5066,49.521,55800.0
2012-11-09 13:10:00,69.17,69.19,68.78,68.89,68200.0,49.521,49.5353,49.2418,49.3205,68200.0
2012-11-09 13:15:00,68.89,69.17,68.89,69.06,38300.0,49.3205,49.521,49.3205,49.4422,38300.0
2012-11-09 13:20:00,69.06,69.09,68.82,68.83,37700.0,49.4422,49.4637,49.2704,49.2775,37700.0
2012-11-09 13:25:00,68.83,68.9,68.58,68.6,62500.0,49.2775,49.3277,49.0986,49.1129,62500.0
2012-11-09 13:30:00,68.61,68.67,68.5,68.54,51000.0,49.12,49.163,49.0413,49.0699,51000.0
2012-11-09 13:35:00,68.54,68.66,68.49,68.56,58000.0,49.0699,49.1558,49.0341,49.0842,58000.0
2012-11-09 13:40:00,68.57,68.66,68.43,68.53,51200.0,49.0914,49.1558,48.9912,49.0628,51200.0
2012-11-09 13:45:00,68.53,68.67,68.51,68.59,31200.0,49.0628,49.163,49.0485,49.1057,31200.0
2012-11-09 13:50:00,68.6,68.76,68.59,68.68,45600.0,49.1129,49.2274,49.1057,49.1702,45600.0
2012-11-09 13:55:00,68.69,68.78,68.63,68.73,58900.0,49.1773,49.2418,49.1344,49.206,58900.0
2012-11-09 14:00:00,68.73,68.73,68.52,68.52,36300.0,49.206,49.206,49.0556,49.0556,36300.0
2012-11-09 14:05:00,68.52,68.55,68.41,68.43,46700.0,49.0556,49.0771,48.9769,48.9912,46700.0
2012-11-09 14:10:00,68.45,68.47,68.37,68.43,34500.0,49.0055,49.0198,48.9482,48.9912,34500.0
2012-11-09 14:15:00,68.44,68.63,68.42,68.55,75800.0,48.9983,49.1344,48.984,49.0771,75800.0
2012-11-09 14:20:00,68.55,68.59,68.51,68.55,58000.0,49.0771,49.1057,49.0485,49.0771,58000.0
2012-11-09 14:25:00,68.56,68.73,68.5,68.73,70900.0,49.0842,49.206,49.0413,49.206,70900.0
2012-11-09 14:30:00,68.72,68.85,68.71,68.8,70100.0,49.1988,49.2919,49.1916,49.2561,70100.0
2012-11-09 14:35:00,68.78,68.9,68.73,68.73,54800.0,49.2418,49.3277,49.206,49.206,54800.0
2012-11-09 14:40:00,68.75,68.79,68.71,68.75,65700.0,49.2203,49.2489,49.1916,49.2203,65700.0
2012-11-09 14:45:00,68.73,68.78,68.69,68.73,73400.0,49.206,49.2418,49.1773,49.206,73400.0
2012-11-09 14:50:00,68.73,68.77,68.69,68.7,59000.0,49.206,49.2346,49.1773,49.1845,59000.0
2012-11-09 14:55:00,68.68,68.7,68.56,68.61,35000.0,49.1702,49.1845,49.0842,49.12,35000.0
2012-11-09 15:00:00,68.61,68.62,68.53,68.6,37500.0,49.12,49.1272,49.0628,49.1129,37500.0
2012-11-09 15:05:00,68.61,68.61,68.45,68.53,48900.0,49.12,49.12,49.0055,49.0628,48900.0
2012-11-09 15:10:00,68.53,68.62,68.47,68.58,49400.0,49.0628,49.1272,49.0198,49.0986,49400.0
2012-11-09 15:15:00,68.57,68.6,68.49,68.5,42600.0,49.0914,49.1129,49.0341,49.0413,42600.0
2012-11-09 15:20:00,68.51,68.57,68.49,68.55,57900.0,49.0485,49.0914,49.0341,49.0771,57900.0
2012-11-09 15:25:00,68.55,68.56,68.49,68.54,54500.0,49.0771,49.0842,49.0341,49.0699,54500.0
2012-11-09 15:30:00,68.53,68.55,68.49,68.52,71800.0,49.0628,49.0771,49.0341,49.0556,71800.0
2012-11-09 15:35:00,68.53,68.58,68.4,68.44,135600.0,49.0628,49.0986,48.9697,48.9983,135600.0
2012-11-09 15:40:00,68.44,68.59,68.43,68.55,73200.0,48.9983,49.1057,48.9912,49.0771,73200.0
2012-11-09 15:45:00,68.56,68.77,68.56,68.73,182300.0,49.0842,49.2346,49.0842,49.206,182300.0
2012-11-09 15:50:00,68.74,68.77,68.51,68.51,235600.0,49.2131,49.2346,49.0485,49.0485,235600.0
2012-11-09 15:55:00,68.51,68.51,68.32,68.37,391300.0,49.0485,49.0485,48.9124,48.9482,391300.0
2012-11-12 09:30:00,68.47,68.53,68.28,68.34,9400.0,49.0198,49.0628,48.8838,48.9267,9400.0
2012-11-12 09:35:00,68.27,68.49,68.23,68.49,15700.0,48.8766,49.0341,48.848,49.0341,15700.0
2012-11-12 09:40:00,68.53,68.72,68.44,68.61,85000.0,49.0628,49.1988,48.9983,49.12,85000.0
2012-11-12 09:45:00,68.62,68.76,68.46,68.46,80100.0,49.1272,49.2274,49.0127,49.0127,80100.0
2012-11-12 09:50:00,68.48,68.48,68.2,68.37,46800.0,49.027,49.027,48.8265,48.9482,46800.0
2012-11-12 09:55:00,68.34,68.39,68.3,68.3,19300.0,48.9267,48.9625,48.8981,48.8981,19300.0
2012-11-12 10:00:00,68.3,68.44,68.22,68.31,70900.0,48.8981,48.9983,48.8408,48.9053,70900.0
2012-11-12 10:05:00,68.33,68.4,68.28,68.3,38900.0,48.9196,48.9697,48.8838,48.8981,38900.0
2012-11-12 10:10:00,68.32,68.34,68.16,68.18,42100.0,48.9124,48.9267,48.7979,48.8122,42100.0
2012-11-12 10:15:00,68.17,68.26,68.16,68.26,60600.0,48.805,48.8695,48.7979,48.8695,60600.0
2012-11-12 10:20:00,68.27,68.3,68.21,68.22,80500.0,48.8766,48.8981,48.8337,48.8408,80500.0
2012-11-12 10:25:00,68.23,68.29,68.21,68.27,28800.0,48.848,48.8909,48.8337,48.8766,28800.0
2012-11-12 10:30:00,68.27,68.37,68.22,68.37,51800.0,48.8766,48.9482,48.8408,48.9482,51800.0
2012-11-12 10:35:00,68.35,68.55,68.34,68.55,42900.0,48.9339,49.0771,48.9267,49.0771,42900.0
2012-11-12 10:40:00,68.55,68.59,68.41,68.44,30600.0,49.0771,49.1057,48.9769,48.9983,30600.0
2012-11-12 10:45:00,68.45,68.47,68.29,68.32,31000.0,49.0055,49.0198,48.8909,48.9124,31000.0
2012-11-12 10:50:00,68.32,68.33,68.24,68.24,19900.0,48.9124,48.9196,48.8551,48.8551,19900.0
2012-11-12 10:55:00,68.22,68.26,68.16,68.19,28200.0,48.8408,48.8695,48.7979,48.8194,28200.0
2012-11-12 11:00:00,68.17,68.29,68.15,68.23,41700.0,48.805,48.8909,48.7907,48.848,41700.0
2012-11-12 11:05:00,68.24,68.28,68.21,68.28,35900.0,48.8551,48.8838,48.8337,48.8838,35900.0
2012-11-12 11:10:00,68.27,68.27,68.21,68.24,14200.0,48.8766,48.8766,48.8337,48.8551,14200.0
2012-11-12 11:15:00,68.24,68.25,68.16,68.24,20900.0,48.8551,48.8623,48.7979,48.8551,20900.0
2012-11-12 11:20:00,68.24,68.26,68.21,68.24,20100.0,48.8551,48.8695,48.8337,48.8551,20100.0
2012-11-12 11:25:00,68.25,68.34,68.22,68.32,30500.0,48.8623,48.9267,48.8408,48.9124,30500.0
2012-11-12 11:30:00,68.32,68.36,68.28,68.28,22500.0,48.9124,48.9411,48.8838,48.8838,22500.0
2012-11-12 11:35:00,68.28,68.37,68.28,68.37,26800.0,48.8838,48.9482,48.8838,48.9482,26800.0
2012-11-12 11:40:00,68.37,68.39,68.3,68.36,22800.0,48.9482,48.9625,48.8981,48.9411,22800.0
2012-11-12 11:45:00,68.35,68.43,68.3,68.3,16500.0,48.9339,48.9912,48.8981,48.8981,16500.0
2012-11-12 11:50:00,68.3,68.31,68.17,68.19,26200.0,48.8981,48.9053,48.805,48.8194,26200.0
2012-11-12 11:55:00,68.22,68.25,68.14,68.14,29400.0,48.8408,48.8623,48.7836,48.7836,29400.0
2012-11-12 12:00:00,68.16,68.17,68.1,68.15,9900.0,48.7979,48.805,48.7549,48.7907,9900.0
2012-11-12 12:05:00,68.17,68.17,68.1,68.11,12600.0,48.805,48.805,48.7549,48.7621,12600.0
2012-11-12 12:10:00,68.13,68.18,68.1,68.14,11800.0,48.7764,48.8122,48.7549,48.7836,11800.0
2012-11-12 12:15:00,68.13,68.24,68.12,68.13,11700.0,48.7764,48.8551,48.7692,48.7764,11700.0
2012-11-12 12:20:00,68.14,68.24,68.12,68.2,60600.0,48.7836,48.8551,48.7692,48.8265,60600.0
2012-11-12 12:25:00,68.19,68.22,68.12,68.19,36200.0,48.8194,48.8408,48.7692,48.8194,36200.0
2012-11-12 12:30:00,68.19,68.26,68.19,68.24,25500.0,48.8194,48.8695,48.8194,48.8551,25500.0
2012-11-12 12:35:00,68.22,68.27,68.21,68.23,35500.0,48.8408,48.8766,48.8337,48.848,35500.0
2012-11-12 12:40:00,68.23,68.28,68.23,68.28,26600.0,48.848,48.8838,48.848,48.8838,26600.0
2012-11-12 12:45:00,68.28,68.3,68.23,68.29,40300.0,48.8838,48.8981,48.848,48.8909,40300.0
2012-11-12 12:50:00,68.28,68.29,68.25,68.25,11300.0,48.8838,48.8909,48.8623,48.8623,11300.0
2012-11-12 12:55:00,68.25,68.28,68.22,68.28,10500.0,48.8623,48.8838,48.8408,48.8838,10500.0
2012-11-12 13:00:00,68.29,68.41,68.27,68.4,28900.0,48.8909,48.9769,48.8766,48.9697,28900.0
2012-11-12 13:05:00,68.4,68.4,68.33,68.36,38400.0,48.9697,48.9697,48.9196,48.9411,38400.0
2012-11-12 13:10:00,68.36,68.54,68.36,68.51,43300.0,48.9411,49.0699,48.9411,49.0485,43300.0
2012-11-12 13:15:00,68.51,68.6,68.51,68.55,56600.0,49.0485,49.1129,49.0485,49.0771,56600.0
2012-11-12 13:20:00,68.56,68.6,68.53,68.55,38700.0,49.0842,49.1129,49.0628,49.0771,38700.0
2012-11-12 13:25:00,68.55,68.6,68.54,68.58,14500.0,49.0771,49.1129,49.0699,49.0986,14500.0
2012-11-12 13:30:00,68.58,68.6,68.53,68.55,26100.0,49.0986,49.1129,49.0628,49.0771,26100.0
2012-11-12 13:35:00,68.55,68.6,68.55,68.58,20300.0,49.0771,49.1129,49.0771,49.0986,20300.0
2012-11-12 13:40:00,68.58,68.59,68.51,68.52,11100.0,49.0986,49.1057,49.0485,49.0556,11100.0
2012-11-12 13:45:00,68.53,68.54,68.47,68.49,16600.0,49.0628,49.0699,49.0198,49.0341,16600.0
2012-11-12 13:50:00,68.49,68.52,68.46,68.48,14000.0,49.0341,49.0556,49.0127,49.027,14000.0
2012-11-12 13:55:00,68.47,68.51,68.44,68.46,9700.0,49.0198,49.0485,48.9983,49.0127,9700.0
2012-11-12 14:00:00,68.47,68.48,68.42,68.43,22400.0,49.0198,49.027,48.984,48.9912,22400.0
2012-11-12 14:05:00,68.43,68.46,68.41,68.44,20500.0,48.9912,49.0127,48.9769,48.9983,20500.0
2012-11-12 14:10:00,68.45,68.49,68.43,68.43,34600.0,49.0055,49.0341,48.9912,48.9912,34600.0
2012-11-12 14:15:00,68.44,68.5,68.44,68.47,38200.0,48.9983,49.0413,48.9983,49.0198,38200.0
2012-11-12 14:20:00,68.47,68.54,68.47,68.52,29700.0,49.0198,49.0699,49.0198,49.0556,29700.0
2012-11-12 14:25:00,68.51,68.55,68.49,68.51,21100.0,49.0485,49.0771,49.0341,49.0485,21100.0
2012-11-12 14:30:00,68.52,68.52,68.36,68.38,29800.0,49.0556,49.0556,48.9411,48.9554,29800.0
2012-11-12 14:35:00,68.38,68.41,68.29,68.31,43900.0,48.9554,48.9769,48.8909,48.9053,43900.0
2012-11-12 14:40:00,68.31,68.31,68.26,68.3,56200.0,48.9053,48.9053,48.8695,48.8981,56200.0
2012-11-12 14:45:00,68.29,68.33,68.28,68.31,38000.0,48.8909,48.9196,48.8838,48.9053,38000.0
2012-11-12 14:50:00,68.31,68.32,68.28,68.29,12400.0,48.9053,48.9124,48.8838,48.8909,12400.0
2012-11-12 14:55:00,68.29,68.35,68.29,68.34,20000.0,48.8909,48.9339,48.8909,48.9267,20000.0
2012-11-12 15:00:00,68.33,68.41,68.32,68.41,27500.0,48.9196,48.9769,48.9124,48.9769,27500.0
2012-11-12 15:05:00,68.39,68.41,68.3,68.31,21000.0,48.9625,48.9769,48.8981,48.9053,21000.0
2012-11-12 15:10:00,68.31,68.39,68.27,68.27,30900.0,48.9053,48.9625,48.8766,48.8766,30900.0
2012-11-12 15:15:00,68.28,68.36,68.28,68.32,33200.0,48.8838,48.9411,48.8838,48.9124,33200.0
2012-11-12 15:20:00,68.3,68.38,68.3,68.37,13800.0,48.8981,48.9554,48.8981,48.9482,13800.0
2012-11-12 15:25:00,68.36,68.42,68.34,68.38,25000.0,48.9411,48.984,48.9267,48.9554,25000.0
2012-11-12 15:30:00,68.36,68.41,68.36,68.41,12300.0,48.9411,48.9769,48.9411,48.9769,12300.0
2012-11-12 15:35:00,68.39,68.46,68.35,68.44,25700.0,48.9625,49.0127,48.9339,48.9983,25700.0
2012-11-12 15:40:00,68.44,68.45,68.4,68.41,23800.0,48.9983,49.0055,48.9697,48.9769,23800.0
2012-11-12 15:45:00,68.4,68.48,68.4,68.43,76300.0,48.9697,49.027,48.9697,48.9912,76300.0
2012-11-12 15:50:00,68.42,68.49,68.41,68.45,79500.0,48.984,49.0341,48.9769,49.0055,79500.0
2012-11-12 15:55:00,68.44,68.5,68.36,68.43,168500.0,48.9983,49.0413,48.9411,48.9912,168500.0
2012-11-13 09:30:00,67.78,67.78,67.5,67.56,182100.0,48.5258,48.5258,48.3254,48.3683,182100.0
2012-11-13 09:35:00,67.55,67.79,67.53,67.73,69200.0,48.3612,48.533,48.3468,48.49,69200.0
2012-11-13 09:40:00,67.73,68.04,67.72,67.99,86600.0,48.49,48.712,48.4829,48.6762,86600.0
2012-11-13 09:45:00,68.01,68.33,68.0,68.28,113200.0,48.6905,48.9196,48.6833,48.8838,113200.0
2012-11-13 09:50:00,68.29,68.29,68.15,68.21,68500.0,48.8909,48.8909,48.7907,48.8337,68500.0
2012-11-13 09:55:00,68.21,68.63,68.16,68.53,112300.0,48.8337,49.1344,48.7979,49.0628,112300.0
2012-11-13 10:00:00,68.54,68.54,68.23,68.38,77500.0,49.0699,49.0699,48.848,48.9554,77500.0
2012-11-13 10:05:00,68.38,68.5,68.35,68.47,143900.0,48.9554,49.0413,48.9339,49.0198,143900.0
2012-11-13 10:10:00,68.47,68.75,68.47,68.72,111600.0,49.0198,49.2203,49.0198,49.1988,111600.0
2012-11-13 10:15:00,68.75,68.83,68.7,68.75,125000.0,49.2203,49.2775,49.1845,49.2203,125000.0
2012-11-13 10:20:00,68.74,68.82,68.66,68.72,75400.0,49.2131,49.2704,49.1558,49.1988,75400.0
2012-11-13 10:25:00,68.71,68.76,68.63,68.73,52000.0,49.1916,49.2274,49.1344,49.206,52000.0
2012-11-13 10:30:00,68.73,68.77,68.67,68.74,98900.0,49.206,49.2346,49.163,49.2131,98900.0
2012-11-13 10:35:00,68.74,68.96,68.74,68.8,94200.0,49.2131,49.3706,49.2131,49.2561,94200.0
2012-11-13 10:40:00,68.83,68.98,68.81,68.97,132600.0,49.2775,49.3849,49.2632,49.3778,132600.0
2012-11-13 10:45:00,68.97,69.1,68.91,69.1,103800.0,49.3778,49.4709,49.3348,49.4709,103800.0
2012-11-13 10:50:00,69.1,69.16,68.92,69.16,80200.0,49.4709,49.5138,49.342,49.5138,80200.0
2012-11-13 10:55:00,69.17,69.51,69.17,69.5,213300.0,49.521,49.7644,49.521,49.7572,213300.0
2012-11-13 11:00:00,69.5,69.62,69.43,69.58,123500.0,49.7572,49.8431,49.7071,49.8145,123500.0
2012-11-13 11:05:00,69.58,69.71,69.57,69.68,122100.0,49.8145,49.9076,49.8073,49.8861,122100.0
2012-11-13 11:10:00,69.68,69.73,69.64,69.67,73500.0,49.8861,49.9219,49.8575,49.8789,73500.0
2012-11-13 11:15:00,69.67,69.67,69.58,69.66,75800.0,49.8789,49.8789,49.8145,49.8718,75800.0
2012-11-13 11:20:00,69.66,69.72,69.66,69.68,51600.0,49.8718,49.9147,49.8718,49.8861,51600.0
2012-11-13 11:25:00,69.69,69.72,69.63,69.71,56600.0,49.8932,49.9147,49.8503,49.9076,56600.0
2012-11-13 11:30:00,69.71,69.86,69.7,69.77,108600.0,49.9076,50.015,49.9004,49.9505,108600.0
2012-11-13 11:35:00,69.78,69.81,69.69,69.81,98700.0,49.9577,49.9792,49.8932,49.9792,98700.0
2012-11-13 11:40:00,69.81,69.83,69.75,69.79,85200.0,49.9792,49.9935,49.9362,49.9648,85200.0
2012-11-13 11:45:00,69.79,69.82,69.76,69.76,62400.0,49.9648,49.9863,49.9434,49.9434,62400.0
2012-11-13 11:50:00,69.77,69.96,69.73,69.94,145800.0,49.9505,50.0866,49.9219,50.0722,145800.0
2012-11-13 11:55:00,69.94,70.0,69.92,69.97,101200.0,50.0722,50.1152,50.0579,50.0937,101200.0
2012-11-13 12:00:00,69.97,70.0,69.89,69.91,100500.0,50.0937,50.1152,50.0364,50.0508,100500.0
2012-11-13 12:05:00,69.92,69.94,69.82,69.84,50400.0,50.0579,50.0722,49.9863,50.0006,50400.0
2012-11-13 12:10:00,69.82,69.94,69.82,69.91,67700.0,49.9863,50.0722,49.9863,50.0508,67700.0
2012-11-13 12:15:00,69.9,69.95,69.86,69.91,39000.0,50.0436,50.0794,50.015,50.0508,39000.0
2012-11-13 12:20:00,69.91,69.95,69.85,69.88,54300.0,50.0508,50.0794,50.0078,50.0293,54300.0
2012-11-13 12:25:00,69.86,69.93,69.81,69.87,98900.0,50.015,50.0651,49.9792,50.0221,98900.0
2012-11-13 12:30:00,69.86,69.9,69.74,69.77,59200.0,50.015,50.0436,49.929,49.9505,59200.0
2012-11-13 12:35:00,69.77,69.77,69.63,69.63,36400.0,49.9505,49.9505,49.8503,49.8503,36400.0
2012-11-13 12:40:00,69.64,69.69,69.55,69.56,43000.0,49.8575,49.8932,49.793,49.8002,43000.0
2012-11-13 12:45:00,69.56,69.65,69.54,69.64,46200.0,49.8002,49.8646,49.7859,49.8575,46200.0
2012-11-13 12:50:00,69.64,69.81,69.64,69.78,101600.0,49.8575,49.9792,49.8575,49.9577,101600.0
2012-11-13 12:55:00,69.79,69.82,69.68,69.73,55000.0,49.9648,49.9863,49.8861,49.9219,55000.0
2012-11-13 13:00:00,69.72,69.74,69.65,69.69,32700.0,49.9147,49.929,49.8646,49.8932,32700.0
2012-11-13 13:05:00,69.7,69.75,69.66,69.66,44500.0,49.9004,49.9362,49.8718,49.8718,44500.0
2012-11-13 13:10:00,69.66,69.82,69.65,69.81,58300.0,49.8718,49.9863,49.8646,49.9792,58300.0
2012-11-13 13:15:00,69.82,69.86,69.76,69.81,45100.0,49.9863,50.015,49.9434,49.9792,45100.0
2012-11-13 13:20:00,69.81,69.82,69.75,69.78,39000.0,49.9792,49.9863,49.9362,49.9577,39000.0
2012-11-13 13:25:00,69.79,69.79,69.71,69.74,27100.0,49.9648,49.9648,49.9076,49.929,27100.0
2012-11-13 13:30:00,69.72,69.72,69.6,69.62,67900.0,49.9147,49.9147,49.8288,49.8431,67900.0
2012-11-13 13:35:00,69.63,69.63,69.46,69.51,62200.0,49.8503,49.8503,49.7286,49.7644,62200.0
2012-11-13 13:40:00,69.51,69.59,69.5,69.53,32900.0,49.7644,49.8217,49.7572,49.7787,32900.0
2012-11-13 13:45:00,69.53,69.58,69.47,69.5,44000.0,49.7787,49.8145,49.7357,49.7572,44000.0
2012-11-13 13:50:00,69.5,69.67,69.5,69.64,57300.0,49.7572,49.8789,49.7572,49.8575,57300.0
2012-11-13 13:55:00,69.64,69.73,69.6,69.69,87500.0,49.8575,49.9219,49.8288,49.8932,87500.0
2012-11-13 14:00:00,69.69,69.79,69.65,69.65,51000.0,49.8932,49.9648,49.8646,49.8646,51000.0
2012-11-13 14:05:00,69.65,69.72,69.6,69.69,33900.0,49.8646,49.9147,49.8288,49.8932,33900.0
2012-11-13 14:10:00,69.69,69.77,69.67,69.7,43200.0,49.8932,49.9505,49.8789,49.9004,43200.0
2012-11-13 14:15:00,69.69,69.84,69.68,69.83,35500.0,49.8932,50.0006,49.8861,49.9935,35500.0
2012-11-13 14:20:00,69.84,69.88,69.8,69.84,57500.0,50.0006,50.0293,49.972,50.0006,57500.0
2012-11-13 14:25:00,69.84,69.9,69.84,69.86,49000.0,50.0006,50.0436,50.0006,50.015,49000.0
2012-11-13 14:30:00,69.86,69.88,69.81,69.81,51000.0,50.015,50.0293,49.9792,49.9792,51000.0
2012-11-13 14:35:00,69.81,69.84,69.74,69.83,92900.0,49.9792,50.0006,49.929,49.9935,92900.0
2012-11-13 14:40:00,69.83,69.85,69.8,69.82,59800.0,49.9935,50.0078,49.972,49.9863,59800.0
2012-11-13 14:45:00,69.81,69.87,69.76,69.81,95400.0,49.9792,50.0221,49.9434,49.9792,95400.0
2012-11-13 14:50:00,69.81,69.83,69.71,69.79,89500.0,49.9792,49.9935,49.9076,49.9648,89500.0
2012-11-13 14:55:00,69.79,69.86,69.75,69.8,73400.0,49.9648,50.015,49.9362,49.972,73400.0
2012-11-13 15:00:00,69.79,69.84,69.79,69.8,100500.0,49.9648,50.0006,49.9648,49.972,100500.0
2012-11-13 15:05:00,69.8,69.81,69.59,69.59,94700.0,49.972,49.9792,49.8217,49.8217,94700.0
2012-11-13 15:10:00,69.59,69.6,69.37,69.39,85200.0,49.8217,49.8288,49.6642,49.6785,85200.0
2012-11-13 15:15:00,69.38,69.39,69.17,69.2,92300.0,49.6713,49.6785,49.521,49.5424,92300.0
2012-11-13 15:20:00,69.21,69.21,68.99,69.01,125400.0,49.5496,49.5496,49.3921,49.4064,125400.0
2012-11-13 15:25:00,69.02,69.11,69.01,69.09,67800.0,49.4136,49.478,49.4064,49.4637,67800.0
2012-11-13 15:30:00,69.08,69.19,69.05,69.19,91200.0,49.4565,49.5353,49.4351,49.5353,91200.0
2012-11-13 15:35:00,69.19,69.22,69.09,69.12,120900.0,49.5353,49.5568,49.4637,49.4852,120900.0
2012-11-13 15:40:00,69.13,69.15,68.97,69.0,165100.0,49.4923,49.5066,49.3778,49.3993,165100.0
2012-11-13 15:45:00,68.99,69.13,68.95,69.11,184400.0,49.3921,49.4923,49.3635,49.478,184400.0
2012-11-13 15:50:00,69.11,69.11,69.0,69.01,158800.0,49.478,49.478,49.3993,49.4064,158800.0
2012-11-13 15:55:00,69.01,69.12,69.01,69.06,448800.0,49.4064,49.4852,49.4064,49.4422,448800.0
2012-11-14 09:30:00,69.34,69.47,69.09,69.21,109000.0,49.6427,49.7357,49.4637,49.5496,109000.0
2012-11-14 09:35:00,69.17,69.31,68.98,69.03,119700.0,49.521,49.6212,49.3849,49.4207,119700.0
2012-11-14 09:40:00,69.02,69.16,68.63,68.82,161700.0,49.4136,49.5138,49.1344,49.2704,161700.0
2012-11-14 09:45:00,68.84,68.96,68.77,68.95,65300.0,49.2847,49.3706,49.2346,49.3635,65300.0
2012-11-14 09:50:00,68.94,68.99,68.83,68.91,72900.0,49.3563,49.3921,49.2775,49.3348,72900.0
2012-11-14 09:55:00,68.91,68.99,68.75,68.95,99900.0,49.3348,49.3921,49.2203,49.3635,99900.0
2012-11-14 10:00:00,68.95,69.0,68.87,68.93,133000.0,49.3635,49.3993,49.3062,49.3491,133000.0
2012-11-14 10:05:00,68.91,69.13,68.83,69.06,162000.0,49.3348,49.4923,49.2775,49.4422,162000.0
2012-11-14 10:10:00,69.08,69.27,69.03,69.06,115100.0,49.4565,49.5926,49.4207,49.4422,115100.0
2012-11-14 10:15:00,69.07,69.11,68.84,69.0,62700.0,49.4494,49.478,49.2847,49.3993,62700.0
2012-11-14 10:20:00,68.99,68.99,68.81,68.87,66300.0,49.3921,49.3921,49.2632,49.3062,66300.0
2012-11-14 10:25:00,68.87,68.87,68.6,68.6,60800.0,49.3062,49.3062,49.1129,49.1129,60800.0
2012-11-14 10:30:00,68.6,68.69,68.47,68.49,120600.0,49.1129,49.1773,49.0198,49.0341,120600.0
2012-11-14 10:35:00,68.5,68.63,68.5,68.55,131400.0,49.0413,49.1344,49.0413,49.0771,131400.0
2012-11-14 10:40:00,68.56,68.57,68.29,68.33,131300.0,49.0842,49.0914,48.8909,48.9196,131300.0
2012-11-14 10:45:00,68.33,68.34,68.25,68.28,52800.0,48.9196,48.9267,48.8623,48.8838,52800.0
2012-11-14 10:50:00,68.27,68.3,68.1,68.14,135100.0,48.8766,48.8981,48.7549,48.7836,135100.0
2012-11-14 10:55:00,68.14,68.26,68.09,68.23,135700.0,48.7836,48.8695,48.7478,48.848,135700.0
2012-11-14 11:00:00,68.25,68.25,68.01,68.1,111500.0,48.8623,48.8623,48.6905,48.7549,111500.0
2012-11-14 11:05:00,68.12,68.33,68.08,68.32,119000.0,48.7692,48.9196,48.7406,48.9124,119000.0
2012-11-14 11:10:00,68.31,68.38,68.25,68.34,195200.0,48.9053,48.9554,48.8623,48.9267,195200.0
2012-11-14 11:15:00,68.33,68.41,68.32,68.41,81000.0,48.9196,48.9769,48.9124,48.9769,81000.0
2012-11-14 11:20:00,68.4,68.41,68.18,68.21,82300.0,48.9697,48.9769,48.8122,48.8337,82300.0
2012-11-14 11:25:00,68.21,68.32,68.2,68.27,39300.0,48.8337,48.9124,48.8265,48.8766,39300.0
2012-11-14 11:30:00,68.26,68.3,68.18,68.18,41400.0,48.8695,48.8981,48.8122,48.8122,41400.0
2012-11-14 11:35:00,68.18,68.22,68.08,68.16,33300.0,48.8122,48.8408,48.7406,48.7979,33300.0
2012-11-14 11:40:00,68.18,68.41,68.18,68.37,32900.0,48.8122,48.9769,48.8122,48.9482,32900.0
2012-11-14 11:45:00,68.37,68.47,68.34,68.46,54600.0,48.9482,49.0198,48.9267,49.0127,54600.0
2012-11-14 11:50:00,68.46,68.56,68.45,68.51,56700.0,49.0127,49.0842,49.0055,49.0485,56700.0
2012-11-14 11:55:00,68.51,68.65,68.5,68.65,49700.0,49.0485,49.1487,49.0413,49.1487,49700.0
2012-11-14 12:00:00,68.65,68.72,68.62,68.69,45800.0,49.1487,49.1988,49.1272,49.1773,45800.0
2012-11-14 12:05:00,68.69,68.71,68.63,68.67,44900.0,49.1773,49.1916,49.1344,49.163,44900.0
2012-11-14 12:10:00,68.67,68.69,68.53,68.62,59300.0,49.163,49.1773,49.0628,49.1272,59300.0
2012-11-14 12:15:00,68.62,68.66,68.55,68.58,31600.0,49.1272,49.1558,49.0771,49.0986,31600.0
2012-11-14 12:20:00,68.59,68.64,68.51,68.64,45400.0,49.1057,49.1415,49.0485,49.1415,45400.0
2012-11-14 12:25:00,68.62,68.7,68.58,68.58,127600.0,49.1272,49.1845,49.0986,49.0986,127600.0
2012-11-14 12:30:00,68.59,68.67,68.51,68.53,49600.0,49.1057,49.163,49.0485,49.0628,49600.0
2012-11-14 12:35:00,68.54,68.58,68.5,68.52,29900.0,49.0699,49.0986,49.0413,49.0556,29900.0
2012-11-14 12:40:00,68.51,68.62,68.47,68.56,43500.0,49.0485,49.1272,49.0198,49.0842,43500.0
2012-11-14 12:45:00,68.57,68.6,68.43,68.5,63300.0,49.0914,49.1129,48.9912,49.0413,63300.0
2012-11-14 12:50:00,68.48,68.58,68.46,68.55,67700.0,49.027,49.0986,49.0127,49.0771,67700.0
2012-11-14 12:55:00,68.54,68.58,68.46,68.49,150900.0,49.0699,49.0986,49.0127,49.0341,150900.0
2012-11-14 13:00:00,68.51,68.53,68.42,68.44,34600.0,49.0485,49.0628,48.984,48.9983,34600.0
2012-11-14 13:05:00,68.44,68.44,68.35,68.38,30900.0,48.9983,48.9983,48.9339,48.9554,30900.0
2012-11-14 13:10:00,68.38,68.43,68.33,68.4,57200.0,48.9554,48.9912,48.9196,48.9697,57200.0
2012-11-14 13:15:00,68.39,68.52,68.37,68.51,31600.0,48.9625,49.0556,48.9482,49.0485,31600.0
2012-11-14 13:20:00,68.51,68.51,68.44,68.5,29400.0,49.0485,49.0485,48.9983,49.0413,29400.0
2012-11-14 13:25:00,68.5,68.62,68.45,68.46,69900.0,49.0413,49.1272,49.0055,49.0127,69900.0
2012-11-14 13:30:00,68.46,68.49,68.4,68.44,53700.0,49.0127,49.0341,48.9697,48.9983,53700.0
2012-11-14 13:35:00,68.44,68.58,68.41,68.5,154100.0,48.9983,49.0986,48.9769,49.0413,154100.0
2012-11-14 13:40:00,68.5,68.54,68.4,68.42,51200.0,49.0413,49.0699,48.9697,48.984,51200.0
2012-11-14 13:45:00,68.43,68.54,68.34,68.54,55000.0,48.9912,49.0699,48.9267,49.0699,55000.0
2012-11-14 13:50:00,68.54,68.56,68.47,68.51,59500.0,49.0699,49.0842,49.0198,49.0485,59500.0
2012-11-14 13:55:00,68.52,68.61,68.5,68.56,61400.0,49.0556,49.12,49.0413,49.0842,61400.0
2012-11-14 14:00:00,68.58,68.73,68.5,68.58,112600.0,49.0986,49.206,49.0413,49.0986,112600.0
2012-11-14 14:05:00,68.57,68.63,68.42,68.45,57600.0,49.0914,49.1344,48.984,49.0055,57600.0
2012-11-14 14:10:00,68.47,68.51,68.3,68.37,98500.0,49.0198,49.0485,48.8981,48.9482,98500.0
2012-11-14 14:15:00,68.38,68.46,68.33,68.38,105400.0,48.9554,49.0127,48.9196,48.9554,105400.0
2012-11-14 14:20:00,68.38,68.44,68.3,68.4,59900.0,48.9554,48.9983,48.8981,48.9697,59900.0
2012-11-14 14:25:00,68.39,68.52,68.37,68.43,58300.0,48.9625,49.0556,48.9482,48.9912,58300.0
2012-11-14 14:30:00,68.44,68.45,68.31,68.31,50300.0,48.9983,49.0055,48.9053,48.9053,50300.0
2012-11-14 14:35:00,68.32,68.38,68.25,68.29,60400.0,48.9124,48.9554,48.8623,48.8909,60400.0
2012-11-14 14:40:00,68.29,68.31,68.17,68.21,87700.0,48.8909,48.9053,48.805,48.8337,87700.0
2012-11-14 14:45:00,68.22,68.34,68.2,68.32,62200.0,48.8408,48.9267,48.8265,48.9124,62200.0
2012-11-14 14:50:00,68.32,68.41,68.31,68.35,59700.0,48.9124,48.9769,48.9053,48.9339,59700.0
2012-11-14 14:55:00,68.35,68.39,68.26,68.27,84300.0,48.9339,48.9625,48.8695,48.8766,84300.0
2012-11-14 15:00:00,68.27,68.27,68.12,68.12,86000.0,48.8766,48.8766,48.7692,48.7692,86000.0
2012-11-14 15:05:00,68.12,68.14,67.81,67.91,189100.0,48.7692,48.7836,48.5473,48.6189,189100.0
2012-11-14 15:10:00,67.91,68.06,67.89,68.01,68500.0,48.6189,48.7263,48.6046,48.6905,68500.0
2012-11-14 15:15:00,68.01,68.03,67.85,67.88,127400.0,48.6905,48.7048,48.5759,48.5974,127400.0
2012-11-14 15:20:00,67.89,67.96,67.8,67.84,111100.0,48.6046,48.6547,48.5401,48.5688,111100.0
2012-11-14 15:25:00,67.84,68.06,67.84,68.01,107400.0,48.5688,48.7263,48.5688,48.6905,107400.0
2012-11-14 15:30:00,68.01,68.03,67.91,67.94,124200.0,48.6905,48.7048,48.6189,48.6404,124200.0
2012-11-14 15:35:00,67.94,68.05,67.93,68.0,128400.0,48.6404,48.7191,48.6332,48.6833,128400.0
2012-11-14 15:40:00,68.0,68.03,67.78,67.85,179200.0,48.6833,48.7048,48.5258,48.5759,179200.0
2012-11-14 15:45:00,67.85,67.89,67.76,67.83,204600.0,48.5759,48.6046,48.5115,48.5616,204600.0
2012-11-14 15:50:00,67.83,67.87,67.62,67.65,219200.0,48.5616,48.5903,48.4113,48.4328,219200.0
2012-11-14 15:55:00,67.64,67.85,67.63,67.81,414400.0,48.4256,48.5759,48.4184,48.5473,414400.0
2012-11-15 09:30:00,67.71,68.44,67.69,68.44,153700.0,48.4757,48.9983,48.4614,48.9983,153700.0
2012-11-15 09:35:00,68.42,68.64,68.25,68.53,122000.0,48.984,49.1415,48.8623,49.0628,122000.0
2012-11-15 09:40:00,68.54,68.63,68.19,68.24,44000.0,49.0699,49.1344,48.8194,48.8551,44000.0
2012-11-15 09:45:00,68.24,68.45,68.03,68.2,76500.0,48.8551,49.0055,48.7048,48.8265,76500.0
2012-11-15 09:50:00,68.2,68.39,68.2,68.39,95800.0,48.8265,48.9625,48.8265,48.9625,95800.0
2012-11-15 09:55:00,68.39,68.49,68.34,68.4,43700.0,48.9625,49.0341,48.9267,48.9697,43700.0
2012-11-15 10:00:00,68.4,68.52,68.08,68.36,181200.0,48.9697,49.0556,48.7406,48.9411,181200.0
2012-11-15 10:05:00,68.34,68.75,68.31,68.67,100900.0,48.9267,49.2203,48.9053,49.163,100900.0
2012-11-15 10:10:00,68.68,68.75,68.62,68.64,76200.0,49.1702,49.2203,49.1272,49.1415,76200.0
2012-11-15 10:15:00,68.66,68.79,68.65,68.72,84500.0,49.1558,49.2489,49.1487,49.1988,84500.0
2012-11-15 10:20:00,68.7,68.78,68.59,68.77,91600.0,49.1845,49.2418,49.1057,49.2346,91600.0
2012-11-15 10:25:00,68.76,68.8,68.7,68.7,113000.0,49.2274,49.2561,49.1845,49.1845,113000.0
2012-11-15 10:30:00,68.71,68.99,68.71,68.93,87500.0,49.1916,49.3921,49.1916,49.3491,87500.0
2012-11-15 10:35:00,68.93,68.96,68.8,68.94,109200.0,49.3491,49.3706,49.2561,49.3563,109200.0
2012-11-15 10:40:00,68.94,68.97,68.75,68.85,87200.0,49.3563,49.3778,49.2203,49.2919,87200.0
2012-11-15 10:45:00,68.86,68.87,68.69,68.75,73800.0,49.299,49.3062,49.1773,49.2203,73800.0
2012-11-15 10:50:00,68.76,68.96,68.76,68.94,52900.0,49.2274,49.3706,49.2274,49.3563,52900.0
2012-11-15 10:55:00,68.94,68.94,68.82,68.85,56500.0,49.3563,49.3563,49.2704,49.2919,56500.0
2012-11-15 11:00:00,68.86,68.94,68.66,68.87,115200.0,49.299,49.3563,49.1558,49.3062,115200.0
2012-11-15 11:05:00,68.87,68.89,68.66,68.68,41700.0,49.3062,49.3205,49.1558,49.1702,41700.0
2012-11-15 11:10:00,68.69,68.69,68.58,68.65,48100.0,49.1773,49.1773,49.0986,49.1487,48100.0
2012-11-15 11:15:00,68.65,68.76,68.52,68.56,67500.0,49.1487,49.2274,49.0556,49.0842,67500.0
2012-11-15 11:20:00,68.59,68.62,68.5,68.6,46500.0,49.1057,49.1272,49.0413,49.1129,46500.0
2012-11-15 11:25:00,68.62,68.62,68.48,68.52,44200.0,49.1272,49.1272,49.027,49.0556,44200.0
2012-11-15 11:30:00,68.51,68.67,68.5,68.58,53600.0,49.0485,49.163,49.0413,49.0986,53600.0
2012-11-15 11:35:00,68.58,68.73,68.54,68.72,54500.0,49.0986,49.206,49.0699,49.1988,54500.0
2012-11-15 11:40:00,68.73,68.77,68.64,68.69,59800.0,49.206,49.2346,49.1415,49.1773,59800.0
2012-11-15 11:45:00,68.7,68.7,68.39,68.48,104000.0,49.1845,49.1845,48.9625,49.027,104000.0
2012-11-15 11:50:00,68.49,68.52,68.37,68.43,110200.0,49.0341,49.0556,48.9482,48.9912,110200.0
2012-11-15 11:55:00,68.43,68.54,68.37,68.51,79100.0,48.9912,49.0699,48.9482,49.0485,79100.0
2012-11-15 12:00:00,68.5,68.59,68.48,68.58,64800.0,49.0413,49.1057,49.027,49.0986,64800.0
2012-11-15 12:05:00,68.58,68.59,68.41,68.56,80200.0,49.0986,49.1057,48.9769,49.0842,80200.0
2012-11-15 12:10:00,68.56,68.58,68.46,68.5,53800.0,49.0842,49.0986,49.0127,49.0413,53800.0
2012-11-15 12:15:00,68.5,68.5,68.4,68.44,31400.0,49.0413,49.0413,48.9697,48.9983,31400.0
2012-11-15 12:20:00,68.44,68.44,68.35,68.37,58300.0,48.9983,48.9983,48.9339,48.9482,58300.0
2012-11-15 12:25:00,68.37,68.38,68.17,68.27,59200.0,48.9482,48.9554,48.805,48.8766,59200.0
2012-11-15 12:30:00,68.27,68.27,68.22,68.25,50300.0,48.8766,48.8766,48.8408,48.8623,50300.0
2012-11-15 12:35:00,68.26,68.64,68.26,68.64,71300.0,48.8695,49.1415,48.8695,49.1415,71300.0
2012-11-15 12:40:00,68.63,68.65,68.59,68.61,36000.0,49.1344,49.1487,49.1057,49.12,36000.0
2012-11-15 12:45:00,68.6,68.61,68.54,68.58,68300.0,49.1129,49.12,49.0699,49.0986,68300.0
2012-11-15 12:50:00,68.58,68.61,68.48,68.6,39800.0,49.0986,49.12,49.027,49.1129,39800.0
2012-11-15 12:55:00,68.61,68.67,68.6,68.63,50100.0,49.12,49.163,49.1129,49.1344,50100.0
2012-11-15 13:00:00,68.63,68.73,68.59,68.6,52500.0,49.1344,49.206,49.1057,49.1129,52500.0
2012-11-15 13:05:00,68.58,68.71,68.54,68.7,54900.0,49.0986,49.1916,49.0699,49.1845,54900.0
2012-11-15 13:10:00,68.7,68.84,68.69,68.83,48900.0,49.1845,49.2847,49.1773,49.2775,48900.0
2012-11-15 13:15:00,68.84,68.86,68.74,68.74,34200.0,49.2847,49.299,49.2131,49.2131,34200.0
2012-11-15 13:20:00,68.74,68.94,68.73,68.93,36200.0,49.2131,49.3563,49.206,49.3491,36200.0
2012-11-15 13:25:00,68.93,68.96,68.87,68.9,27900.0,49.3491,49.3706,49.3062,49.3277,27900.0
2012-11-15 13:30:00,68.9,68.93,68.78,68.82,32400.0,49.3277,49.3491,49.2418,49.2704,32400.0
2012-11-15 13:35:00,68.81,68.82,68.74,68.81,37500.0,49.2632,49.2704,49.2131,49.2632,37500.0
2012-11-15 13:40:00,68.81,68.85,68.74,68.81,33000.0,49.2632,49.2919,49.2131,49.2632,33000.0
2012-11-15 13:45:00,68.81,68.85,68.74,68.8,46400.0,49.2632,49.2919,49.2131,49.2561,46400.0
2012-11-15 13:50:00,68.81,68.99,68.8,68.94,30300.0,49.2632,49.3921,49.2561,49.3563,30300.0
2012-11-15 13:55:00,68.93,68.97,68.84,68.84,56600.0,49.3491,49.3778,49.2847,49.2847,56600.0
2012-11-15 14:00:00,68.83,68.84,68.75,68.79,55800.0,49.2775,49.2847,49.2203,49.2489,55800.0
2012-11-15 14:05:00,68.78,68.88,68.74,68.78,81300.0,49.2418,49.3133,49.2131,49.2418,81300.0
2012-11-15 14:10:00,68.78,68.96,68.74,68.93,101000.0,49.2418,49.3706,49.2131,49.3491,101000.0
2012-11-15 14:15:00,68.94,69.01,68.91,68.98,92500.0,49.3563,49.4064,49.3348,49.3849,92500.0
2012-11-15 14:20:00,68.98,69.01,68.94,69.0,38200.0,49.3849,49.4064,49.3563,49.3993,38200.0
2012-11-15 14:25:00,68.99,69.09,68.97,69.08,88200.0,49.3921,49.4637,49.3778,49.4565,88200.0
2012-11-15 14:30:00,69.09,69.09,68.87,68.9,87900.0,49.4637,49.4637,49.3062,49.3277,87900.0
2012-11-15 14:35:00,68.88,68.92,68.85,68.91,94600.0,49.3133,49.342,49.2919,49.3348,94600.0
2012-11-15 14:40:00,68.91,68.94,68.85,68.87,88800.0,49.3348,49.3563,49.2919,49.3062,88800.0
2012-11-15 14:45:00,68.87,68.92,68.78,68.85,60100.0,49.3062,49.342,49.2418,49.2919,60100.0
2012-11-15 14:50:00,68.86,69.02,68.86,68.99,57300.0,49.299,49.4136,49.299,49.3921,57300.0
2012-11-15 14:55:00,68.99,69.14,68.97,69.07,66600.0,49.3921,49.4995,49.3778,49.4494,66600.0
2012-11-15 15:00:00,69.06,69.08,68.87,68.92,95000.0,49.4422,49.4565,49.3062,49.342,95000.0
2012-11-15 15:05:00,68.92,68.93,68.73,68.8,121800.0,49.342,49.3491,49.206,49.2561,121800.0
2012-11-15 15:10:00,68.81,68.97,68.79,68.9,62800.0,49.2632,49.3778,49.2489,49.3277,62800.0
2012-11-15 15:15:00,68.89,69.03,68.87,69.01,108300.0,49.3205,49.4207,49.3062,49.4064,108300.0
2012-11-15 15:20:00,68.99,69.02,68.91,68.92,98900.0,49.3921,49.4136,49.3348,49.342,98900.0
2012-11-15 15:25:00,68.92,68.98,68.87,68.88,167700.0,49.342,49.3849,49.3062,49.3133,167700.0
2012-11-15 15:30:00,68.87,68.94,68.85,68.9,103300.0,49.3062,49.3563,49.2919,49.3277,103300.0
2012-11-15 15:35:00,68.89,69.12,68.87,69.11,140700.0,49.3205,49.4852,49.3062,49.478,140700.0
2012-11-15 15:40:00,69.12,69.33,69.11,69.3,181600.0,49.4852,49.6355,49.478,49.614,181600.0
2012-11-15 15:45:00,69.31,69.45,69.29,69.4,210300.0,49.6212,49.7214,49.6069,49.6856,210300.0
2012-11-15 15:50:00,69.39,69.4,69.21,69.24,178200.0,49.6785,49.6856,49.5496,49.5711,178200.0
2012-11-15 15:55:00,69.24,69.34,69.15,69.17,387000.0,49.5711,49.6427,49.5066,49.521,387000.0
2012-11-16 09:30:00,69.33,69.34,68.63,68.65,883100.0,49.6355,49.6427,49.1344,49.1487,883100.0
2012-11-16 09:35:00,68.68,68.91,68.6,68.86,94500.0,49.1702,49.3348,49.1129,49.299,94500.0
2012-11-16 09:40:00,68.88,69.03,68.75,68.78,94300.0,49.3133,49.4207,49.2203,49.2418,94300.0
2012-11-16 09:45:00,68.76,68.87,68.6,68.79,132200.0,49.2274,49.3062,49.1129,49.2489,132200.0
2012-11-16 09:50:00,68.76,68.79,68.63,68.68,45300.0,49.2274,49.2489,49.1344,49.1702,45300.0
2012-11-16 09:55:00,68.68,68.68,68.39,68.51,79300.0,49.1702,49.1702,48.9625,49.0485,79300.0
2012-11-16 10:00:00,68.54,68.59,68.2,68.32,88000.0,49.0699,49.1057,48.8265,48.9124,88000.0
2012-11-16 10:05:00,68.34,68.37,68.18,68.32,55900.0,48.9267,48.9482,48.8122,48.9124,55900.0
2012-11-16 10:10:00,68.32,68.34,68.05,68.15,109400.0,48.9124,48.9267,48.7191,48.7907,109400.0
2012-11-16 10:15:00,68.16,68.38,68.05,68.25,92600.0,48.7979,48.9554,48.7191,48.8623,92600.0
2012-11-16 10:20:00,68.26,68.42,68.2,68.34,95100.0,48.8695,48.984,48.8265,48.9267,95100.0
2012-11-16 10:25:00,68.3,68.49,68.27,68.38,46100.0,48.8981,49.0341,48.8766,48.9554,46100.0
2012-11-16 10:30:00,68.39,68.43,68.22,68.22,89700.0,48.9625,48.9912,48.8408,48.8408,89700.0
2012-11-16 10:35:00,68.22,68.34,68.17,68.26,60300.0,48.8408,48.9267,48.805,48.8695,60300.0
2012-11-16 10:40:00,68.27,68.28,68.14,68.17,68200.0,48.8766,48.8838,48.7836,48.805,68200.0
2012-11-16 10:45:00,68.16,68.16,67.95,68.06,79300.0,48.7979,48.7979,48.6475,48.7263,79300.0
2012-11-16 10:50:00,68.05,68.12,68.0,68.06,49000.0,48.7191,48.7692,48.6833,48.7263,49000.0
2012-11-16 10:55:00,68.03,68.07,67.9,67.91,50800.0,48.7048,48.7334,48.6117,48.6189,50800.0
2012-11-16 11:00:00,67.91,68.03,67.87,68.0,53500.0,48.6189,48.7048,48.5903,48.6833,53500.0
2012-11-16 11:05:00,68.01,68.1,67.86,67.86,52600.0,48.6905,48.7549,48.5831,48.5831,52600.0
2012-11-16 11:10:00,67.86,67.9,67.73,67.77,91100.0,48.5831,48.6117,48.49,48.5187,91100.0
2012-11-16 11:15:00,67.76,67.77,67.49,67.5,142400.0,48.5115,48.5187,48.3182,48.3254,142400.0
2012-11-16 11:20:00,67.5,67.55,67.31,67.32,227500.0,48.3254,48.3612,48.1893,48.1965,227500.0
2012-11-16 11:25:00,67.31,67.31,66.85,66.88,442100.0,48.1893,48.1893,47.86,47.8815,442100.0
2012-11-16 11:30:00,66.89,67.21,66.89,67.21,307900.0,47.8886,48.1177,47.8886,48.1177,307900.0
2012-11-16 11:35:00,67.21,67.54,67.2,67.5,338200.0,48.1177,48.354,48.1106,48.3254,338200.0
2012-11-16 11:40:00,67.5,67.99,67.48,67.93,262900.0,48.3254,48.6762,48.311,48.6332,262900.0
2012-11-16 11:45:00,67.93,68.09,67.76,68.02,173700.0,48.6332,48.7478,48.5115,48.6976,173700.0
2012-11-16 11:50:00,68.0,68.3,68.0,68.12,133400.0,48.6833,48.8981,48.6833,48.7692,133400.0
2012-11-16 11:55:00,68.13,68.37,68.13,68.32,163500.0,48.7764,48.9482,48.7764,48.9124,163500.0
2012-11-16 12:00:00,68.33,68.54,68.29,68.49,221400.0,48.9196,49.0699,48.8909,49.0341,221400.0
2012-11-16 12:05:00,68.49,68.54,68.2,68.24,89800.0,49.0341,49.0699,48.8265,48.8551,89800.0
2012-11-16 12:10:00,68.25,68.28,68.09,68.13,68500.0,48.8623,48.8838,48.7478,48.7764,68500.0
2012-11-16 12:15:00,68.12,68.16,68.05,68.1,60200.0,48.7692,48.7979,48.7191,48.7549,60200.0
2012-11-16 12:20:00,68.09,68.12,67.94,68.03,43900.0,48.7478,48.7692,48.6404,48.7048,43900.0
2012-11-16 12:25:00,68.04,68.28,68.04,68.19,46400.0,48.712,48.8838,48.712,48.8194,46400.0
2012-11-16 12:30:00,68.18,68.28,68.11,68.15,191600.0,48.8122,48.8838,48.7621,48.7907,191600.0
2012-11-16 12:35:00,68.16,68.24,68.11,68.2,108600.0,48.7979,48.8551,48.7621,48.8265,108600.0
2012-11-16 12:40:00,68.21,68.4,68.21,68.25,79300.0,48.8337,48.9697,48.8337,48.8623,79300.0
2012-11-16 12:45:00,68.27,68.35,68.25,68.29,51000.0,48.8766,48.9339,48.8623,48.8909,51000.0
2012-11-16 12:50:00,68.29,68.29,68.08,68.2,57500.0,48.8909,48.8909,48.7406,48.8265,57500.0
2012-11-16 12:55:00,68.16,68.22,68.07,68.13,45400.0,48.7979,48.8408,48.7334,48.7764,45400.0
2012-11-16 13:00:00,68.1,68.13,67.99,67.99,30900.0,48.7549,48.7764,48.6762,48.6762,30900.0
2012-11-16 13:05:00,67.99,68.08,67.95,68.05,66400.0,48.6762,48.7406,48.6475,48.7191,66400.0
2012-11-16 13:10:00,68.04,68.04,67.9,67.96,34300.0,48.712,48.712,48.6117,48.6547,34300.0
2012-11-16 13:15:00,67.96,67.97,67.85,67.86,68900.0,48.6547,48.6618,48.5759,48.5831,68900.0
2012-11-16 13:20:00,67.87,67.87,67.76,67.81,59000.0,48.5903,48.5903,48.5115,48.5473,59000.0
2012-11-16 13:25:00,67.83,67.94,67.83,67.94,20800.0,48.5616,48.6404,48.5616,48.6404,20800.0
2012-11-16 13:30:00,67.94,68.02,67.92,67.92,67600.0,48.6404,48.6976,48.6261,48.6261,67600.0
2012-11-16 13:35:00,67.91,67.97,67.85,67.89,45400.0,48.6189,48.6618,48.5759,48.6046,45400.0
2012-11-16 13:40:00,67.9,68.0,67.88,68.0,38500.0,48.6117,48.6833,48.5974,48.6833,38500.0
2012-11-16 13:45:00,68.0,68.0,67.86,67.9,58100.0,48.6833,48.6833,48.5831,48.6117,58100.0
2012-11-16 13:50:00,67.89,67.9,67.82,67.83,56300.0,48.6046,48.6117,48.5545,48.5616,56300.0
2012-11-16 13:55:00,67.84,68.01,67.82,67.97,43300.0,48.5688,48.6905,48.5545,48.6618,43300.0
2012-11-16 14:00:00,67.97,67.97,67.75,67.75,73400.0,48.6618,48.6618,48.5043,48.5043,73400.0
2012-11-16 14:05:00,67.75,67.77,67.7,67.76,52600.0,48.5043,48.5187,48.4685,48.5115,52600.0
2012-11-16 14:10:00,67.76,67.76,67.66,67.69,48600.0,48.5115,48.5115,48.4399,48.4614,48600.0
2012-11-16 14:15:00,67.68,67.71,67.62,67.7,41500.0,48.4542,48.4757,48.4113,48.4685,41500.0
2012-11-16 14:20:00,67.71,67.72,67.56,67.6,63500.0,48.4757,48.4829,48.3683,48.397,63500.0
2012-11-16 14:25:00,67.61,67.63,67.52,67.56,69000.0,48.4041,48.4184,48.3397,48.3683,69000.0
2012-11-16 14:30:00,67.57,67.59,67.41,67.53,220100.0,48.3755,48.3898,48.2609,48.3468,220100.0
2012-11-16 14:35:00,67.54,67.67,67.51,67.67,80100.0,48.354,48.4471,48.3325,48.4471,80100.0
2012-11-16 14:40:00,67.68,67.72,67.67,67.7,64400.0,48.4542,48.4829,48.4471,48.4685,64400.0
2012-11-16 14:45:00,67.7,67.82,67.7,67.8,51600.0,48.4685,48.5545,48.4685,48.5401,51600.0
2012-11-16 14:50:00,67.79,67.83,67.72,67.72,87700.0,48.533,48.5616,48.4829,48.4829,87700.0
2012-11-16 14:55:00,67.73,67.81,67.67,67.81,140500.0,48.49,48.5473,48.4471,48.5473,140500.0
2012-11-16 15:00:00,67.8,67.82,67.73,67.8,71800.0,48.5401,48.5545,48.49,48.5401,71800.0
2012-11-16 15:05:00,67.8,67.92,67.78,67.91,64600.0,48.5401,48.6261,48.5258,48.6189,64600.0
2012-11-16 15:10:00,67.91,68.0,67.86,67.98,69100.0,48.6189,48.6833,48.5831,48.669,69100.0
2012-11-16 15:15:00,67.98,68.09,67.98,68.05,75400.0,48.669,48.7478,48.669,48.7191,75400.0
2012-11-16 15:20:00,68.05,68.22,68.04,68.2,139000.0,48.7191,48.8408,48.712,48.8265,139000.0
2012-11-16 15:25:00,68.21,68.26,68.14,68.24,115800.0,48.8337,48.8695,48.7836,48.8551,115800.0
2012-11-16 15:30:00,68.25,68.36,68.23,68.3,138600.0,48.8623,48.9411,48.848,48.8981,138600.0
2012-11-16 15:35:00,68.3,68.31,68.16,68.25,147200.0,48.8981,48.9053,48.7979,48.8623,147200.0
2012-11-16 15:40:00,68.24,68.33,68.23,68.33,161100.0,48.8551,48.9196,48.848,48.9196,161100.0
2012-11-16 15:45:00,68.31,68.34,68.11,68.11,287600.0,48.9053,48.9267,48.7621,48.7621,287600.0
2012-11-16 15:50:00,68.12,68.21,68.11,68.2,275000.0,48.7692,48.8337,48.7621,48.8265,275000.0
2012-11-16 15:55:00,68.2,68.3,68.12,68.21,417000.0,48.8265,48.8981,48.7692,48.8337,417000.0
2012-11-19 09:30:00,68.95,69.16,68.84,69.12,153600.0,49.3635,49.5138,49.2847,49.4852,153600.0
2012-11-19 09:35:00,69.13,69.67,69.0,69.65,155800.0,49.4923,49.8789,49.3993,49.8646,155800.0
2012-11-19 09:40:00,69.68,69.76,69.29,69.36,108000.0,49.8861,49.9434,49.6069,49.657,108000.0
2012-11-19 09:45:00,69.39,69.42,69.24,69.38,120900.0,49.6785,49.6999,49.5711,49.6713,120900.0
2012-11-19 09:50:00,69.36,69.66,69.36,69.55,60000.0,49.657,49.8718,49.657,49.793,60000.0
2012-11-19 09:55:00,69.55,69.71,69.53,69.68,49800.0,49.793,49.9076,49.7787,49.8861,49800.0
2012-11-19 10:00:00,69.7,69.73,69.49,69.58,118800.0,49.9004,49.9219,49.7501,49.8145,118800.0
2012-11-19 10:05:00,69.56,69.58,69.42,69.5,60400.0,49.8002,49.8145,49.6999,49.7572,60400.0
2012-11-19 10:10:00,69.51,69.55,69.49,69.49,49500.0,49.7644,49.793,49.7501,49.7501,49500.0
2012-11-19 10:15:00,69.5,69.69,69.48,69.66,85500.0,49.7572,49.8932,49.7429,49.8718,85500.0
2012-11-19 10:20:00,69.67,69.72,69.55,69.59,88700.0,49.8789,49.9147,49.793,49.8217,88700.0
2012-11-19 10:25:00,69.58,69.69,69.46,69.48,119400.0,49.8145,49.8932,49.7286,49.7429,119400.0
2012-11-19 10:30:00,69.48,69.5,69.35,69.39,89600.0,49.7429,49.7572,49.6498,49.6785,89600.0
2012-11-19 10:35:00,69.39,69.51,69.35,69.43,59100.0,49.6785,49.7644,49.6498,49.7071,59100.0
2012-11-19 10:40:00,69.41,69.6,69.41,69.48,36800.0,49.6928,49.8288,49.6928,49.7429,36800.0
2012-11-19 10:45:00,69.48,69.59,69.47,69.47,34900.0,49.7429,49.8217,49.7357,49.7357,34900.0
2012-11-19 10:50:00,69.48,69.54,69.46,69.47,35600.0,49.7429,49.7859,49.7286,49.7357,35600.0
2012-11-19 10:55:00,69.47,69.48,69.4,69.45,45100.0,49.7357,49.7429,49.6856,49.7214,45100.0
2012-11-19 11:00:00,69.45,69.55,69.43,69.46,75600.0,49.7214,49.793,49.7071,49.7286,75600.0
2012-11-19 11:05:00,69.46,69.55,69.46,69.54,85100.0,49.7286,49.793,49.7286,49.7859,85100.0
2012-11-19 11:10:00,69.53,69.55,69.45,69.49,53400.0,49.7787,49.793,49.7214,49.7501,53400.0
2012-11-19 11:15:00,69.49,69.52,69.39,69.4,34400.0,49.7501,49.7715,49.6785,49.6856,34400.0
2012-11-19 11:20:00,69.41,69.44,69.34,69.37,75100.0,49.6928,49.7143,49.6427,49.6642,75100.0
2012-11-19 11:25:00,69.38,69.43,69.33,69.34,34900.0,49.6713,49.7071,49.6355,49.6427,34900.0
2012-11-19 11:30:00,69.36,69.41,69.33,69.36,32500.0,49.657,49.6928,49.6355,49.657,32500.0
2012-11-19 11:35:00,69.36,69.45,69.36,69.44,37900.0,49.657,49.7214,49.657,49.7143,37900.0
2012-11-19 11:40:00,69.44,69.52,69.43,69.5,44800.0,49.7143,49.7715,49.7071,49.7572,44800.0
2012-11-19 11:45:00,69.53,69.55,69.44,69.47,57600.0,49.7787,49.793,49.7143,49.7357,57600.0
2012-11-19 11:50:00,69.47,69.49,69.42,69.47,25500.0,49.7357,49.7501,49.6999,49.7357,25500.0
2012-11-19 11:55:00,69.46,69.48,69.41,69.43,25200.0,49.7286,49.7429,49.6928,49.7071,25200.0
2012-11-19 12:00:00,69.41,69.57,69.39,69.54,75600.0,49.6928,49.8073,49.6785,49.7859,75600.0
2012-11-19 12:05:00,69.56,69.62,69.53,69.56,43000.0,49.8002,49.8431,49.7787,49.8002,43000.0
2012-11-19 12:10:00,69.56,69.57,69.49,69.5,38000.0,49.8002,49.8073,49.7501,49.7572,38000.0
2012-11-19 12:15:00,69.49,69.51,69.4,69.43,30700.0,49.7501,49.7644,49.6856,49.7071,30700.0
2012-11-19 12:20:00,69.43,69.52,69.41,69.48,20300.0,49.7071,49.7715,49.6928,49.7429,20300.0
2012-11-19 12:25:00,69.47,69.5,69.4,69.49,32800.0,49.7357,49.7572,49.6856,49.7501,32800.0
2012-11-19 12:30:00,69.48,69.61,69.47,69.6,71300.0,49.7429,49.836,49.7357,49.8288,71300.0
2012-11-19 12:35:00,69.61,69.63,69.54,69.57,79300.0,49.836,49.8503,49.7859,49.8073,79300.0
2012-11-19 12:40:00,69.55,69.64,69.55,69.63,101600.0,49.793,49.8575,49.793,49.8503,101600.0
2012-11-19 12:45:00,69.62,69.65,69.6,69.63,40300.0,49.8431,49.8646,49.8288,49.8503,40300.0
2012-11-19 12:50:00,69.63,69.67,69.61,69.67,36800.0,49.8503,49.8789,49.836,49.8789,36800.0
2012-11-19 12:55:00,69.66,69.67,69.63,69.63,44400.0,49.8718,49.8789,49.8503,49.8503,44400.0
2012-11-19 13:00:00,69.64,69.69,69.62,69.68,31500.0,49.8575,49.8932,49.8431,49.8861,31500.0
2012-11-19 13:05:00,69.69,69.7,69.67,69.68,33400.0,49.8932,49.9004,49.8789,49.8861,33400.0
2012-11-19 13:10:00,69.68,69.72,69.67,69.7,42800.0,49.8861,49.9147,49.8789,49.9004,42800.0
2012-11-19 13:15:00,69.69,69.7,69.66,69.69,87300.0,49.8932,49.9004,49.8718,49.8932,87300.0
2012-11-19 13:20:00,69.68,69.73,69.66,69.71,70900.0,49.8861,49.9219,49.8718,49.9076,70900.0
2012-11-19 13:25:00,69.71,69.74,69.69,69.73,40300.0,49.9076,49.929,49.8932,49.9219,40300.0
2012-11-19 13:30:00,69.73,69.8,69.72,69.8,36200.0,49.9219,49.972,49.9147,49.972,36200.0
2012-11-19 13:35:00,69.79,69.89,69.78,69.81,55600.0,49.9648,50.0364,49.9577,49.9792,55600.0
2012-11-19 13:40:00,69.8,69.81,69.73,69.73,33200.0,49.972,49.9792,49.9219,49.9219,33200.0
2012-11-19 13:45:00,69.73,69.84,69.7,69.84,67700.0,49.9219,50.0006,49.9004,50.0006,67700.0
2012-11-19 13:50:00,69.84,69.95,69.83,69.95,44600.0,50.0006,50.0794,49.9935,50.0794,44600.0
2012-11-19 13:55:00,69.95,69.97,69.87,69.91,42700.0,50.0794,50.0937,50.0221,50.0508,42700.0
2012-11-19 14:00:00,69.9,69.94,69.89,69.89,66300.0,50.0436,50.0722,50.0364,50.0364,66300.0
2012-11-19 14:05:00,69.89,69.92,69.89,69.91,39500.0,50.0364,50.0579,50.0364,50.0508,39500.0
2012-11-19 14:10:00,69.91,69.91,69.84,69.87,31900.0,50.0508,50.0508,50.0006,50.0221,31900.0
2012-11-19 14:15:00,69.88,69.92,69.84,69.91,70600.0,50.0293,50.0579,50.0006,50.0508,70600.0
2012-11-19 14:20:00,69.91,70.03,69.9,70.0,100800.0,50.0508,50.1367,50.0436,50.1152,100800.0
2012-11-19 14:25:00,70.01,70.05,70.01,70.04,42500.0,50.1223,50.151,50.1223,50.1438,42500.0
2012-11-19 14:30:00,70.04,70.12,70.04,70.11,73100.0,50.1438,50.2011,50.1438,50.1939,73100.0
2012-11-19 14:35:00,70.11,70.17,70.09,70.15,70600.0,50.1939,50.2369,50.1796,50.2226,70600.0
2012-11-19 14:40:00,70.16,70.25,70.14,70.24,87000.0,50.2297,50.2942,50.2154,50.287,87000.0
2012-11-19 14:45:00,70.24,70.4,70.23,70.4,113200.0,50.287,50.4016,50.2799,50.4016,113200.0
2012-11-19 14:50:00,70.4,70.42,70.29,70.34,75800.0,50.4016,50.4159,50.3228,50.3586,75800.0
2012-11-19 14:55:00,70.34,70.49,70.32,70.49,88700.0,50.3586,50.466,50.3443,50.466,88700.0
2012-11-19 15:00:00,70.49,70.49,70.35,70.37,65400.0,50.466,50.466,50.3658,50.3801,65400.0
2012-11-19 15:05:00,70.38,70.41,70.24,70.27,74200.0,50.3872,50.4087,50.287,50.3085,74200.0
2012-11-19 15:10:00,70.28,70.43,70.26,70.35,139500.0,50.3156,50.423,50.3013,50.3658,139500.0
2012-11-19 15:15:00,70.35,70.43,70.34,70.39,88900.0,50.3658,50.423,50.3586,50.3944,88900.0
2012-11-19 15:20:00,70.39,70.49,70.38,70.49,98200.0,50.3944,50.466,50.3872,50.466,98200.0
2012-11-19 15:25:00,70.49,70.51,70.46,70.46,114600.0,50.466,50.4803,50.4445,50.4445,114600.0
2012-11-19 15:30:00,70.46,70.54,70.45,70.54,119100.0,50.4445,50.5018,50.4374,50.5018,119100.0
2012-11-19 15:35:00,70.55,70.59,70.5,70.59,161800.0,50.509,50.5376,50.4732,50.5376,161800.0
2012-11-19 15:40:00,70.58,70.6,70.54,70.58,208300.0,50.5304,50.5447,50.5018,50.5304,208300.0
2012-11-19 15:45:00,70.58,70.62,70.58,70.6,185300.0,50.5304,50.5591,50.5304,50.5447,185300.0
2012-11-19 15:50:00,70.6,70.69,70.59,70.68,288000.0,50.5447,50.6092,50.5376,50.602,288000.0
2012-11-19 15:55:00,70.68,70.7,70.59,70.69,428800.0,50.602,50.6163,50.5376,50.6092,428800.0
2012-11-20 09:30:00,70.43,70.54,70.11,70.23,124800.0,50.423,50.5018,50.1939,50.2799,124800.0
2012-11-20 09:35:00,70.22,70.57,70.14,70.54,97700.0,50.2727,50.5233,50.2154,50.5018,97700.0
2012-11-20 09:40:00,70.52,70.52,70.2,70.36,52400.0,50.4875,50.4875,50.2584,50.3729,52400.0
2012-11-20 09:45:00,70.34,70.52,70.29,70.39,72400.0,50.3586,50.4875,50.3228,50.3944,72400.0
2012-11-20 09:50:00,70.43,70.46,70.19,70.2,60200.0,50.423,50.4445,50.2512,50.2584,60200.0
2012-11-20 09:55:00,70.22,70.36,70.19,70.34,103500.0,50.2727,50.3729,50.2512,50.3586,103500.0
2012-11-20 10:00:00,70.32,70.44,70.25,70.34,106400.0,50.3443,50.4302,50.2942,50.3586,106400.0
2012-11-20 10:05:00,70.34,70.36,70.26,70.28,44000.0,50.3586,50.3729,50.3013,50.3156,44000.0
2012-11-20 10:10:00,70.3,70.47,70.22,70.47,64100.0,50.33,50.4517,50.2727,50.4517,64100.0
2012-11-20 10:15:00,70.47,70.62,70.42,70.62,67800.0,50.4517,50.5591,50.4159,50.5591,67800.0
2012-11-20 10:20:00,70.64,70.64,70.42,70.48,43200.0,50.5734,50.5734,50.4159,50.4588,43200.0
2012-11-20 10:25:00,70.5,70.5,70.33,70.37,27600.0,50.4732,50.4732,50.3514,50.3801,27600.0
2012-11-20 10:30:00,70.36,70.41,70.33,70.41,28000.0,50.3729,50.4087,50.3514,50.4087,28000.0
2012-11-20 10:35:00,70.42,70.49,70.32,70.44,47900.0,50.4159,50.466,50.3443,50.4302,47900.0
2012-11-20 10:40:00,70.44,70.45,70.26,70.28,35600.0,50.4302,50.4374,50.3013,50.3156,35600.0
2012-11-20 10:45:00,70.29,70.3,70.21,70.27,50700.0,50.3228,50.33,50.2655,50.3085,50700.0
2012-11-20 10:50:00,70.27,70.3,70.16,70.16,40600.0,50.3085,50.33,50.2297,50.2297,40600.0
2012-11-20 10:55:00,70.17,70.18,70.06,70.06,50700.0,50.2369,50.2441,50.1581,50.1581,50700.0
2012-11-20 11:00:00,70.07,70.08,70.0,70.01,96400.0,50.1653,50.1725,50.1152,50.1223,96400.0
2012-11-20 11:05:00,70.01,70.07,69.97,70.05,53100.0,50.1223,50.1653,50.0937,50.151,53100.0
2012-11-20 11:10:00,70.07,70.09,69.98,70.04,29100.0,50.1653,50.1796,50.1009,50.1438,29100.0
2012-11-20 11:15:00,70.04,70.05,69.92,70.0,57500.0,50.1438,50.151,50.0579,50.1152,57500.0
2012-11-20 11:20:00,70.0,70.03,69.96,70.03,69500.0,50.1152,50.1367,50.0866,50.1367,69500.0
2012-11-20 11:25:00,70.03,70.06,69.98,70.0,40800.0,50.1367,50.1581,50.1009,50.1152,40800.0
2012-11-20 11:30:00,69.98,70.03,69.97,69.99,34900.0,50.1009,50.1367,50.0937,50.108,34900.0
2012-11-20 11:35:00,70.01,70.02,69.96,69.96,32700.0,50.1223,50.1295,50.0866,50.0866,32700.0
2012-11-20 11:40:00,69.96,70.0,69.92,70.0,24700.0,50.0866,50.1152,50.0579,50.1152,24700.0
2012-11-20 11:45:00,70.0,70.04,69.97,69.97,25000.0,50.1152,50.1438,50.0937,50.0937,25000.0
2012-11-20 11:50:00,69.97,70.09,69.89,70.07,48800.0,50.0937,50.1796,50.0364,50.1653,48800.0
2012-11-20 11:55:00,70.07,70.13,69.98,70.03,36300.0,50.1653,50.2083,50.1009,50.1367,36300.0
2012-11-20 12:00:00,70.01,70.04,69.97,69.99,19800.0,50.1223,50.1438,50.0937,50.108,19800.0
2012-11-20 12:05:00,69.99,69.99,69.77,69.81,43200.0,50.108,50.108,49.9505,49.9792,43200.0
2012-11-20 12:10:00,69.81,69.85,69.8,69.82,33200.0,49.9792,50.0078,49.972,49.9863,33200.0
2012-11-20 12:15:00,69.81,69.83,69.67,69.68,62800.0,49.9792,49.9935,49.8789,49.8861,62800.0
2012-11-20 12:20:00,69.67,69.75,69.66,69.72,41200.0,49.8789,49.9362,49.8718,49.9147,41200.0
2012-11-20 12:25:00,69.72,69.73,69.64,69.72,65200.0,49.9147,49.9219,49.8575,49.9147,65200.0
2012-11-20 12:30:00,69.72,69.78,69.69,69.78,53100.0,49.9147,49.9577,49.8932,49.9577,53100.0
2012-11-20 12:35:00,69.78,69.84,69.73,69.79,29700.0,49.9577,50.0006,49.9219,49.9648,29700.0
2012-11-20 12:40:00,69.79,69.93,69.76,69.92,35000.0,49.9648,50.0651,49.9434,50.0579,35000.0
2012-11-20 12:45:00,69.91,69.95,69.87,69.94,36500.0,50.0508,50.0794,50.0221,50.0722,36500.0
2012-11-20 12:50:00,69.93,70.03,69.92,70.01,38700.0,50.0651,50.1367,50.0579,50.1223,38700.0
2012-11-20 12:55:00,70.01,70.1,70.0,70.09,57600.0,50.1223,50.1868,50.1152,50.1796,57600.0
2012-11-20 13:00:00,70.08,70.12,69.99,70.03,67000.0,50.1725,50.2011,50.108,50.1367,67000.0
2012-11-20 13:05:00,70.02,70.08,69.98,69.99,40200.0,50.1295,50.1725,50.1009,50.108,40200.0
2012-11-20 13:10:00,70.02,70.02,69.75,69.89,92400.0,50.1295,50.1295,49.9362,50.0364,92400.0
2012-11-20 13:15:00,69.88,70.01,69.87,69.95,47800.0,50.0293,50.1223,50.0221,50.0794,47800.0
2012-11-20 13:20:00,69.95,70.0,69.93,69.99,39200.0,50.0794,50.1152,50.0651,50.108,39200.0
2012-11-20 13:25:00,69.99,69.99,69.78,69.78,97500.0,50.108,50.108,49.9577,49.9577,97500.0
2012-11-20 13:30:00,69.79,69.87,69.78,69.86,41300.0,49.9648,50.0221,49.9577,50.015,41300.0
2012-11-20 13:35:00,69.85,69.96,69.83,69.92,65300.0,50.0078,50.0866,49.9935,50.0579,65300.0
2012-11-20 13:40:00,69.93,69.98,69.89,69.98,52100.0,50.0651,50.1009,50.0364,50.1009,52100.0
2012-11-20 13:45:00,70.0,70.04,69.94,69.95,105600.0,50.1152,50.1438,50.0722,50.0794,105600.0
2012-11-20 13:50:00,69.96,69.96,69.9,69.94,69200.0,50.0866,50.0866,50.0436,50.0722,69200.0
2012-11-20 13:55:00,69.95,69.98,69.9,69.94,47500.0,50.0794,50.1009,50.0436,50.0722,47500.0
2012-11-20 14:00:00,69.94,69.95,69.88,69.88,47400.0,50.0722,50.0794,50.0293,50.0293,47400.0
2012-11-20 14:05:00,69.88,69.91,69.83,69.86,32500.0,50.0293,50.0508,49.9935,50.015,32500.0
2012-11-20 14:10:00,69.86,69.95,69.86,69.92,35600.0,50.015,50.0794,50.015,50.0579,35600.0
2012-11-20 14:15:00,69.93,69.99,69.92,69.93,27300.0,50.0651,50.108,50.0579,50.0651,27300.0
2012-11-20 14:20:00,69.93,69.97,69.91,69.97,28400.0,50.0651,50.0937,50.0508,50.0937,28400.0
2012-11-20 14:25:00,69.97,70.11,69.97,70.08,55000.0,50.0937,50.1939,50.0937,50.1725,55000.0
2012-11-20 14:30:00,70.06,70.06,69.99,70.02,21100.0,50.1581,50.1581,50.108,50.1295,21100.0
2012-11-20 14:35:00,70.01,70.02,69.92,69.95,35600.0,50.1223,50.1295,50.0579,50.0794,35600.0
2012-11-20 14:40:00,69.95,69.97,69.88,69.9,78000.0,50.0794,50.0937,50.0293,50.0436,78000.0
2012-11-20 14:45:00,69.9,70.05,69.9,70.0,53300.0,50.0436,50.151,50.0436,50.1152,53300.0
2012-11-20 14:50:00,70.0,70.09,69.99,70.08,145100.0,50.1152,50.1796,50.108,50.1725,145100.0
2012-11-20 14:55:00,70.08,70.12,70.07,70.12,54100.0,50.1725,50.2011,50.1653,50.2011,54100.0
2012-11-20 15:00:00,70.14,70.16,70.09,70.1,166200.0,50.2154,50.2297,50.1796,50.1868,166200.0
2012-11-20 15:05:00,70.11,70.12,70.0,70.0,120200.0,50.1939,50.2011,50.1152,50.1152,120200.0
2012-11-20 15:10:00,70.0,70.06,70.0,70.06,66900.0,50.1152,50.1581,50.1152,50.1581,66900.0
2012-11-20 15:15:00,70.07,70.07,69.99,70.02,43900.0,50.1653,50.1653,50.108,50.1295,43900.0
2012-11-20 15:20:00,70.02,70.04,69.96,70.02,65100.0,50.1295,50.1438,50.0866,50.1295,65100.0
2012-11-20 15:25:00,70.01,70.01,69.94,69.98,46800.0,50.1223,50.1223,50.0722,50.1009,46800.0
2012-11-20 15:30:00,69.99,70.02,69.96,69.97,124600.0,50.108,50.1295,50.0866,50.0937,124600.0
2012-11-20 15:35:00,69.96,69.98,69.9,69.92,67600.0,50.0866,50.1009,50.0436,50.0579,67600.0
2012-11-20 15:40:00,69.92,69.95,69.89,69.94,60900.0,50.0579,50.0794,50.0364,50.0722,60900.0
2012-11-20 15:45:00,69.94,70.01,69.93,69.98,151400.0,50.0722,50.1223,50.0651,50.1009,151400.0
2012-11-20 15:50:00,69.98,69.98,69.92,69.98,194000.0,50.1009,50.1009,50.0579,50.1009,194000.0
2012-11-20 15:55:00,69.98,70.06,69.94,70.0,367500.0,50.1009,50.1581,50.0722,50.1152,367500.0
2012-11-21 09:30:00,70.33,70.35,69.73,69.93,77300.0,50.3514,50.3658,49.9219,50.0651,77300.0
2012-11-21 09:35:00,69.93,70.19,69.73,70.13,64100.0,50.0651,50.2512,49.9219,50.2083,64100.0
2012-11-21 09:40:00,70.14,70.39,70.04,70.06,78700.0,50.2154,50.3944,50.1438,50.1581,78700.0
2012-11-21 09:45:00,70.07,70.14,69.96,70.13,62200.0,50.1653,50.2154,50.0866,50.2083,62200.0
2012-11-21 09:50:00,70.13,70.17,69.83,69.84,69300.0,50.2083,50.2369,49.9935,50.0006,69300.0
2012-11-21 09:55:00,69.86,70.17,69.86,70.13,49200.0,50.015,50.2369,50.015,50.2083,49200.0
2012-11-21 10:00:00,70.15,70.19,69.98,70.02,37400.0,50.2226,50.2512,50.1009,50.1295,37400.0
2012-11-21 10:05:00,70.03,70.03,69.84,69.9,36100.0,50.1367,50.1367,50.0006,50.0436,36100.0
2012-11-21 10:10:00,69.89,69.94,69.83,69.92,37800.0,50.0364,50.0722,49.9935,50.0579,37800.0
2012-11-21 10:15:00,69.92,70.0,69.91,69.95,27600.0,50.0579,50.1152,50.0508,50.0794,27600.0
2012-11-21 10:20:00,69.99,70.13,69.98,70.06,20800.0,50.108,50.2083,50.1009,50.1581,20800.0
2012-11-21 10:25:00,70.05,70.29,70.04,70.27,42300.0,50.151,50.3228,50.1438,50.3085,42300.0
2012-11-21 10:30:00,70.28,70.39,70.24,70.38,63200.0,50.3156,50.3944,50.287,50.3872,63200.0
2012-11-21 10:35:00,70.38,70.46,70.32,70.4,33600.0,50.3872,50.4445,50.3443,50.4016,33600.0
2012-11-21 10:40:00,70.4,70.43,70.31,70.33,33600.0,50.4016,50.423,50.3371,50.3514,33600.0
2012-11-21 10:45:00,70.34,70.35,70.21,70.27,30500.0,50.3586,50.3658,50.2655,50.3085,30500.0
2012-11-21 10:50:00,70.29,70.29,70.22,70.28,24400.0,50.3228,50.3228,50.2727,50.3156,24400.0
2012-11-21 10:55:00,70.28,70.4,70.28,70.4,38600.0,50.3156,50.4016,50.3156,50.4016,38600.0
2012-11-21 11:00:00,70.41,70.44,70.34,70.38,92000.0,50.4087,50.4302,50.3586,50.3872,92000.0
2012-11-21 11:05:00,70.38,70.4,70.34,70.34,44200.0,50.3872,50.4016,50.3586,50.3586,44200.0
2012-11-21 11:10:00,70.33,70.4,70.33,70.34,24700.0,50.3514,50.4016,50.3514,50.3586,24700.0
2012-11-21 11:15:00,70.35,70.4,70.29,70.36,49200.0,50.3658,50.4016,50.3228,50.3729,49200.0
2012-11-21 11:20:00,70.36,70.4,70.32,70.33,19400.0,50.3729,50.4016,50.3443,50.3514,19400.0
2012-11-21 11:25:00,70.34,70.36,70.32,70.34,20100.0,50.3586,50.3729,50.3443,50.3586,20100.0
2012-11-21 11:30:00,70.35,70.37,70.2,70.21,46200.0,50.3658,50.3801,50.2584,50.2655,46200.0
2012-11-21 11:35:00,70.21,70.22,70.14,70.19,23200.0,50.2655,50.2727,50.2154,50.2512,23200.0
2012-11-21 11:40:00,70.19,70.2,70.13,70.13,31000.0,50.2512,50.2584,50.2083,50.2083,31000.0
2012-11-21 11:45:00,70.13,70.17,70.1,70.13,30800.0,50.2083,50.2369,50.1868,50.2083,30800.0
2012-11-21 11:50:00,70.14,70.19,70.11,70.13,21000.0,50.2154,50.2512,50.1939,50.2083,21000.0
2012-11-21 11:55:00,70.14,70.17,70.12,70.12,24700.0,50.2154,50.2369,50.2011,50.2011,24700.0
2012-11-21 12:00:00,70.13,70.19,70.13,70.17,27300.0,50.2083,50.2512,50.2083,50.2369,27300.0
2012-11-21 12:05:00,70.17,70.25,70.17,70.22,14700.0,50.2369,50.2942,50.2369,50.2727,14700.0
2012-11-21 12:10:00,70.2,70.32,70.2,70.3,20000.0,50.2584,50.3443,50.2584,50.33,20000.0
2012-11-21 12:15:00,70.3,70.3,70.25,70.27,10100.0,50.33,50.33,50.2942,50.3085,10100.0
2012-11-21 12:20:00,70.26,70.3,70.26,70.28,36500.0,50.3013,50.33,50.3013,50.3156,36500.0
2012-11-21 12:25:00,70.28,70.44,70.28,70.44,20600.0,50.3156,50.4302,50.3156,50.4302,20600.0
2012-11-21 12:30:00,70.43,70.47,70.4,70.45,20900.0,50.423,50.4517,50.4016,50.4374,20900.0
2012-11-21 12:35:00,70.47,70.5,70.42,70.43,22400.0,50.4517,50.4732,50.4159,50.423,22400.0
2012-11-21 12:40:00,70.43,70.48,70.42,70.46,12000.0,50.423,50.4588,50.4159,50.4445,12000.0
2012-11-21 12:45:00,70.47,70.5,70.47,70.48,3900.0,50.4517,50.4732,50.4517,50.4588,3900.0
2012-11-21 12:50:00,70.48,70.49,70.43,70.46,14700.0,50.4588,50.466,50.423,50.4445,14700.0
2012-11-21 12:55:00,70.47,70.47,70.41,70.41,8800.0,50.4517,50.4517,50.4087,50.4087,8800.0
2012-11-21 13:00:00,70.39,70.43,70.34,70.34,17200.0,50.3944,50.423,50.3586,50.3586,17200.0
2012-11-21 13:05:00,70.34,70.42,70.33,70.39,18100.0,50.3586,50.4159,50.3514,50.3944,18100.0
2012-11-21 13:10:00,70.39,70.41,70.36,70.36,6900.0,50.3944,50.4087,50.3729,50.3729,6900.0
2012-11-21 13:15:00,70.36,70.37,70.3,70.31,17600.0,50.3729,50.3801,50.33,50.3371,17600.0
2012-11-21 13:20:00,70.31,70.34,70.31,70.32,4500.0,50.3371,50.3586,50.3371,50.3443,4500.0
2012-11-21 13:25:00,70.31,70.31,70.23,70.24,14700.0,50.3371,50.3371,50.2799,50.287,14700.0
2012-11-21 13:30:00,70.26,70.32,70.23,70.29,17000.0,50.3013,50.3443,50.2799,50.3228,17000.0
2012-11-21 13:35:00,70.29,70.47,70.29,70.47,21300.0,50.3228,50.4517,50.3228,50.4517,21300.0
2012-11-21 13:40:00,70.46,70.47,70.41,70.45,10200.0,50.4445,50.4517,50.4087,50.4374,10200.0
2012-11-21 13:45:00,70.46,70.46,70.41,70.42,14200.0,50.4445,50.4445,50.4087,50.4159,14200.0
2012-11-21 13:50:00,70.41,70.42,70.37,70.4,15400.0,50.4087,50.4159,50.3801,50.4016,15400.0
2012-11-21 13:55:00,70.41,70.42,70.38,70.39,8700.0,50.4087,50.4159,50.3872,50.3944,8700.0
2012-11-21 14:00:00,70.39,70.41,70.35,70.36,17700.0,50.3944,50.4087,50.3658,50.3729,17700.0
2012-11-21 14:05:00,70.36,70.39,70.34,70.35,20700.0,50.3729,50.3944,50.3586,50.3658,20700.0
2012-11-21 14:10:00,70.35,70.35,70.28,70.29,28400.0,50.3658,50.3658,50.3156,50.3228,28400.0
2012-11-21 14:15:00,70.28,70.28,70.19,70.2,27200.0,50.3156,50.3156,50.2512,50.2584,27200.0
2012-11-21 14:20:00,70.2,70.2,70.13,70.14,15100.0,50.2584,50.2584,50.2083,50.2154,15100.0
2012-11-21 14:25:00,70.14,70.19,70.09,70.18,22000.0,50.2154,50.2512,50.1796,50.2441,22000.0
2012-11-21 14:30:00,70.19,70.27,70.19,70.26,23600.0,50.2512,50.3085,50.2512,50.3013,23600.0
2012-11-21 14:35:00,70.25,70.27,70.22,70.22,13400.0,50.2942,50.3085,50.2727,50.2727,13400.0
2012-11-21 14:40:00,70.21,70.23,70.17,70.18,26700.0,50.2655,50.2799,50.2369,50.2441,26700.0
2012-11-21 14:45:00,70.17,70.17,70.11,70.11,12000.0,50.2369,50.2369,50.1939,50.1939,12000.0
2012-11-21 14:50:00,70.12,70.18,70.11,70.16,14800.0,50.2011,50.2441,50.1939,50.2297,14800.0
2012-11-21 14:55:00,70.16,70.17,70.07,70.07,15700.0,50.2297,50.2369,50.1653,50.1653,15700.0
2012-11-21 15:00:00,70.07,70.1,70.04,70.1,20200.0,50.1653,50.1868,50.1438,50.1868,20200.0
2012-11-21 15:05:00,70.12,70.16,70.1,70.16,15900.0,50.2011,50.2297,50.1868,50.2297,15900.0
2012-11-21 15:10:00,70.15,70.17,70.13,70.14,23200.0,50.2226,50.2369,50.2083,50.2154,23200.0
2012-11-21 15:15:00,70.15,70.18,70.12,70.17,19900.0,50.2226,50.2441,50.2011,50.2369,19900.0
2012-11-21 15:20:00,70.17,70.18,70.02,70.03,46300.0,50.2369,50.2441,50.1295,50.1367,46300.0
2012-11-21 15:25:00,70.03,70.08,70.0,70.07,60300.0,50.1367,50.1725,50.1152,50.1653,60300.0
2012-11-21 15:30:00,70.07,70.1,70.06,70.1,19000.0,50.1653,50.1868,50.1581,50.1868,19000.0
2012-11-21 15:35:00,70.1,70.12,70.06,70.08,33900.0,50.1868,50.2011,50.1581,50.1725,33900.0
2012-11-21 15:40:00,70.08,70.13,70.08,70.12,21500.0,50.1725,50.2083,50.1725,50.2011,21500.0
2012-11-21 15:45:00,70.12,70.21,70.07,70.21,88900.0,50.2011,50.2655,50.1653,50.2655,88900.0
2012-11-21 15:50:00,70.2,70.24,70.17,70.2,133100.0,50.2584,50.287,50.2369,50.2584,133100.0
2012-11-21 15:55:00,70.19,70.24,70.19,70.22,163200.0,50.2512,50.287,50.2512,50.2727,163200.0
2012-11-23 09:30:00,70.76,70.79,70.41,70.47,102300.0,50.6593,50.6808,50.4087,50.4517,102300.0
2012-11-23 09:35:00,70.47,70.6,70.46,70.5,28200.0,50.4517,50.5447,50.4445,50.4732,28200.0
2012-11-23 09:40:00,70.55,70.74,70.43,70.43,34500.0,50.509,50.645,50.423,50.423,34500.0
2012-11-23 09:45:00,70.44,70.54,70.29,70.48,54400.0,50.4302,50.5018,50.3228,50.4588,54400.0
2012-11-23 09:50:00,70.48,70.54,70.42,70.52,20600.0,50.4588,50.5018,50.4159,50.4875,20600.0
2012-11-23 09:55:00,70.53,70.68,70.49,70.62,17900.0,50.4946,50.602,50.466,50.5591,17900.0
2012-11-23 10:00:00,70.63,70.81,70.62,70.8,43200.0,50.5662,50.6951,50.5591,50.6879,43200.0
2012-11-23 10:05:00,70.81,70.84,70.75,70.81,17500.0,50.6951,50.7166,50.6521,50.6951,17500.0
2012-11-23 10:10:00,70.82,70.92,70.8,70.92,44500.0,50.7023,50.7738,50.6879,50.7738,44500.0
2012-11-23 10:15:00,70.92,71.0,70.89,70.97,23800.0,50.7738,50.8311,50.7524,50.8096,23800.0
2012-11-23 10:20:00,70.99,71.01,70.92,70.95,44100.0,50.824,50.8383,50.7738,50.7953,44100.0
2012-11-23 10:25:00,70.96,71.03,70.95,70.99,23000.0,50.8025,50.8526,50.7953,50.824,23000.0
2012-11-23 10:30:00,70.98,71.04,70.86,70.87,30100.0,50.8168,50.8598,50.7309,50.738,30100.0
2012-11-23 10:35:00,70.88,70.88,70.7,70.7,28200.0,50.7452,50.7452,50.6163,50.6163,28200.0
2012-11-23 10:40:00,70.71,70.76,70.63,70.75,44500.0,50.6235,50.6593,50.5662,50.6521,44500.0
2012-11-23 10:45:00,70.75,70.93,70.75,70.92,48400.0,50.6521,50.781,50.6521,50.7738,48400.0
2012-11-23 10:50:00,70.92,71.0,70.9,70.95,35400.0,50.7738,50.8311,50.7595,50.7953,35400.0
2012-11-23 10:55:00,70.95,70.99,70.9,70.96,12600.0,50.7953,50.824,50.7595,50.8025,12600.0
2012-11-23 11:00:00,70.96,70.96,70.91,70.91,17200.0,50.8025,50.8025,50.7667,50.7667,17200.0
2012-11-23 11:05:00,70.9,70.94,70.85,70.89,17600.0,50.7595,50.7882,50.7237,50.7524,17600.0
2012-11-23 11:10:00,70.88,70.94,70.85,70.85,18400.0,50.7452,50.7882,50.7237,50.7237,18400.0
2012-11-23 11:15:00,70.87,70.89,70.8,70.82,39800.0,50.738,50.7524,50.6879,50.7023,39800.0
2012-11-23 11:20:00,70.81,70.84,70.75,70.75,26100.0,50.6951,50.7166,50.6521,50.6521,26100.0
2012-11-23 11:25:00,70.75,70.76,70.63,70.63,20800.0,50.6521,50.6593,50.5662,50.5662,20800.0
2012-11-23 11:30:00,70.63,70.69,70.62,70.64,12100.0,50.5662,50.6092,50.5591,50.5734,12100.0
2012-11-23 11:35:00,70.63,70.63,70.57,70.59,10900.0,50.5662,50.5662,50.5233,50.5376,10900.0
2012-11-23 11:40:00,70.6,70.61,70.57,70.58,20400.0,50.5447,50.5519,50.5233,50.5304,20400.0
2012-11-23 11:45:00,70.58,70.65,70.58,70.63,13500.0,50.5304,50.5805,50.5304,50.5662,13500.0
2012-11-23 11:50:00,70.64,70.65,70.59,70.59,10900.0,50.5734,50.5805,50.5376,50.5376,10900.0
2012-11-23 11:55:00,70.58,70.59,70.51,70.53,11900.0,50.5304,50.5376,50.4803,50.4946,11900.0
2012-11-23 12:00:00,70.53,70.61,70.51,70.57,21400.0,50.4946,50.5519,50.4803,50.5233,21400.0
2012-11-23 12:05:00,70.57,70.68,70.51,70.62,18900.0,50.5233,50.602,50.4803,50.5591,18900.0
2012-11-23 12:10:00,70.61,70.64,70.58,70.6,11800.0,50.5519,50.5734,50.5304,50.5447,11800.0
2012-11-23 12:15:00,70.61,70.61,70.57,70.58,15800.0,50.5519,50.5519,50.5233,50.5304,15800.0
2012-11-23 12:20:00,70.59,70.74,70.59,70.71,40800.0,50.5376,50.645,50.5376,50.6235,40800.0
2012-11-23 12:25:00,70.7,70.83,70.7,70.82,21100.0,50.6163,50.7094,50.6163,50.7023,21100.0
2012-11-23 12:30:00,70.8,70.87,70.78,70.83,20600.0,50.6879,50.738,50.6736,50.7094,20600.0
2012-11-23 12:35:00,70.83,70.99,70.81,70.99,23900.0,50.7094,50.824,50.6951,50.824,23900.0
2012-11-23 12:40:00,70.99,71.03,70.92,70.99,39700.0,50.824,50.8526,50.7738,50.824,39700.0
2012-11-23 12:45:00,70.99,71.02,70.95,70.98,51400.0,50.824,50.8454,50.7953,50.8168,51400.0
2012-11-23 12:50:00,70.98,71.03,70.96,70.97,45500.0,50.8168,50.8526,50.8025,50.8096,45500.0
2012-11-23 12:55:00,70.98,71.21,70.97,71.17,209800.0,50.8168,50.9815,50.8096,50.9528,209800.0
2012-11-26 09:30:00,70.21,70.4,70.0,70.04,174700.0,50.2655,50.4016,50.1152,50.1438,174700.0
2012-11-26 09:35:00,70.06,70.32,70.0,70.07,90400.0,50.1581,50.3443,50.1152,50.1653,90400.0
2012-11-26 09:40:00,70.06,70.29,70.01,70.22,64000.0,50.1581,50.3228,50.1223,50.2727,64000.0
2012-11-26 09:45:00,70.19,70.38,70.16,70.28,84500.0,50.2512,50.3872,50.2297,50.3156,84500.0
2012-11-26 09:50:00,70.29,70.3,70.1,70.21,57400.0,50.3228,50.33,50.1868,50.2655,57400.0
2012-11-26 09:55:00,70.19,70.22,70.07,70.09,51400.0,50.2512,50.2727,50.1653,50.1796,51400.0
2012-11-26 10:00:00,70.1,70.43,70.01,70.41,49400.0,50.1868,50.423,50.1223,50.4087,49400.0
2012-11-26 10:05:00,70.41,70.42,70.23,70.28,37800.0,50.4087,50.4159,50.2799,50.3156,37800.0
2012-11-26 10:10:00,70.3,70.31,70.2,70.29,42800.0,50.33,50.3371,50.2584,50.3228,42800.0
2012-11-26 10:15:00,70.29,70.36,70.25,70.33,51500.0,50.3228,50.3729,50.2942,50.3514,51500.0
2012-11-26 10:20:00,70.35,70.38,70.23,70.33,41500.0,50.3658,50.3872,50.2799,50.3514,41500.0
2012-11-26 10:25:00,70.31,70.37,70.22,70.25,55200.0,50.3371,50.3801,50.2727,50.2942,55200.0
2012-11-26 10:30:00,70.24,70.35,70.21,70.33,63800.0,50.287,50.3658,50.2655,50.3514,63800.0
2012-11-26 10:35:00,70.34,70.34,70.27,70.31,18800.0,50.3586,50.3586,50.3085,50.3371,18800.0
2012-11-26 10:40:00,70.32,70.38,70.32,70.38,17200.0,50.3443,50.3872,50.3443,50.3872,17200.0
2012-11-26 10:45:00,70.37,70.38,70.3,70.31,26800.0,50.3801,50.3872,50.33,50.3371,26800.0
2012-11-26 10:50:00,70.3,70.32,70.26,70.3,20700.0,50.33,50.3443,50.3013,50.33,20700.0
2012-11-26 10:55:00,70.31,70.31,70.13,70.16,57600.0,50.3371,50.3371,50.2083,50.2297,57600.0
2012-11-26 11:00:00,70.14,70.15,70.07,70.08,37300.0,50.2154,50.2226,50.1653,50.1725,37300.0
2012-11-26 11:05:00,70.07,70.09,69.93,70.02,74300.0,50.1653,50.1796,50.0651,50.1295,74300.0
2012-11-26 11:10:00,70.02,70.03,69.95,70.01,31100.0,50.1295,50.1367,50.0794,50.1223,31100.0
2012-11-26 11:15:00,70.02,70.03,69.97,70.01,46300.0,50.1295,50.1367,50.0937,50.1223,46300.0
2012-11-26 11:20:00,70.01,70.02,69.96,69.99,42200.0,50.1223,50.1295,50.0866,50.108,42200.0
2012-11-26 11:25:00,70.0,70.15,69.98,70.15,70300.0,50.1152,50.2226,50.1009,50.2226,70300.0
2012-11-26 11:30:00,70.14,70.23,70.12,70.21,34900.0,50.2154,50.2799,50.2011,50.2655,34900.0
2012-11-26 11:35:00,70.2,70.26,70.2,70.23,32200.0,50.2584,50.3013,50.2584,50.2799,32200.0
2012-11-26 11:40:00,70.24,70.32,70.23,70.32,29800.0,50.287,50.3443,50.2799,50.3443,29800.0
2012-11-26 11:45:00,70.32,70.42,70.32,70.42,42400.0,50.3443,50.4159,50.3443,50.4159,42400.0
2012-11-26 11:50:00,70.42,70.5,70.41,70.43,52700.0,50.4159,50.4732,50.4087,50.423,52700.0
2012-11-26 11:55:00,70.43,70.53,70.42,70.53,33200.0,50.423,50.4946,50.4159,50.4946,33200.0
2012-11-26 12:00:00,70.53,70.57,70.49,70.49,30100.0,50.4946,50.5233,50.466,50.466,30100.0
2012-11-26 12:05:00,70.5,70.57,70.49,70.57,21500.0,50.4732,50.5233,50.466,50.5233,21500.0
2012-11-26 12:10:00,70.56,70.56,70.39,70.41,25600.0,50.5161,50.5161,50.3944,50.4087,25600.0
2012-11-26 12:15:00,70.41,70.41,70.33,70.34,29500.0,50.4087,50.4087,50.3514,50.3586,29500.0
2012-11-26 12:20:00,70.34,70.36,70.28,70.29,13900.0,50.3586,50.3729,50.3156,50.3228,13900.0
2012-11-26 12:25:00,70.28,70.29,70.18,70.21,29300.0,50.3156,50.3228,50.2441,50.2655,29300.0
2012-11-26 12:30:00,70.22,70.23,70.15,70.17,22500.0,50.2727,50.2799,50.2226,50.2369,22500.0
2012-11-26 12:35:00,70.17,70.28,70.16,70.27,23600.0,50.2369,50.3156,50.2297,50.3085,23600.0
2012-11-26 12:40:00,70.27,70.36,70.26,70.33,37500.0,50.3085,50.3729,50.3013,50.3514,37500.0
2012-11-26 12:45:00,70.34,70.4,70.34,70.4,14200.0,50.3586,50.4016,50.3586,50.4016,14200.0
2012-11-26 12:50:00,70.39,70.41,70.33,70.41,22000.0,50.3944,50.4087,50.3514,50.4087,22000.0
2012-11-26 12:55:00,70.4,70.4,70.36,70.36,19100.0,50.4016,50.4016,50.3729,50.3729,19100.0
2012-11-26 13:00:00,70.36,70.4,70.34,70.39,33700.0,50.3729,50.4016,50.3586,50.3944,33700.0
2012-11-26 13:05:00,70.38,70.4,70.35,70.37,16300.0,50.3872,50.4016,50.3658,50.3801,16300.0
2012-11-26 13:10:00,70.36,70.37,70.31,70.35,22900.0,50.3729,50.3801,50.3371,50.3658,22900.0
2012-11-26 13:15:00,70.36,70.45,70.36,70.45,25900.0,50.3729,50.4374,50.3729,50.4374,25900.0
2012-11-26 13:20:00,70.46,70.48,70.41,70.43,18100.0,50.4445,50.4588,50.4087,50.423,18100.0
2012-11-26 13:25:00,70.44,70.45,70.4,70.42,15000.0,50.4302,50.4374,50.4016,50.4159,15000.0
2012-11-26 13:30:00,70.42,70.48,70.38,70.4,37900.0,50.4159,50.4588,50.3872,50.4016,37900.0
2012-11-26 13:35:00,70.39,70.42,70.34,70.36,19400.0,50.3944,50.4159,50.3586,50.3729,19400.0
2012-11-26 13:40:00,70.36,70.36,70.26,70.29,26600.0,50.3729,50.3729,50.3013,50.3228,26600.0
2012-11-26 13:45:00,70.27,70.28,70.19,70.24,25900.0,50.3085,50.3156,50.2512,50.287,25900.0
2012-11-26 13:50:00,70.25,70.28,70.23,70.24,12300.0,50.2942,50.3156,50.2799,50.287,12300.0
2012-11-26 13:55:00,70.26,70.28,70.22,70.24,11900.0,50.3013,50.3156,50.2727,50.287,11900.0
2012-11-26 14:00:00,70.23,70.29,70.2,70.29,19600.0,50.2799,50.3228,50.2584,50.3228,19600.0
2012-11-26 14:05:00,70.29,70.36,70.26,70.35,21000.0,50.3228,50.3729,50.3013,50.3658,21000.0
2012-11-26 14:10:00,70.37,70.38,70.32,70.32,14900.0,50.3801,50.3872,50.3443,50.3443,14900.0
2012-11-26 14:15:00,70.32,70.39,70.3,70.3,20200.0,50.3443,50.3944,50.33,50.33,20200.0
2012-11-26 14:20:00,70.3,70.33,70.26,70.3,26100.0,50.33,50.3514,50.3013,50.33,26100.0
2012-11-26 14:25:00,70.31,70.31,70.26,70.27,19700.0,50.3371,50.3371,50.3013,50.3085,19700.0
2012-11-26 14:30:00,70.27,70.28,70.24,70.28,18300.0,50.3085,50.3156,50.287,50.3156,18300.0
2012-11-26 14:35:00,70.27,70.28,70.23,70.26,21400.0,50.3085,50.3156,50.2799,50.3013,21400.0
2012-11-26 14:40:00,70.27,70.31,70.27,70.3,16800.0,50.3085,50.3371,50.3085,50.33,16800.0
2012-11-26 14:45:00,70.3,70.35,70.29,70.35,14900.0,50.33,50.3658,50.3228,50.3658,14900.0
2012-11-26 14:50:00,70.34,70.4,70.31,70.37,23300.0,50.3586,50.4016,50.3371,50.3801,23300.0
2012-11-26 14:55:00,70.36,70.4,70.33,70.35,27300.0,50.3729,50.4016,50.3514,50.3658,27300.0
2012-11-26 15:00:00,70.35,70.36,70.28,70.32,24700.0,50.3658,50.3729,50.3156,50.3443,24700.0
2012-11-26 15:05:00,70.31,70.38,70.31,70.37,26200.0,50.3371,50.3872,50.3371,50.3801,26200.0
2012-11-26 15:10:00,70.37,70.37,70.29,70.29,27500.0,50.3801,50.3801,50.3228,50.3228,27500.0
2012-11-26 15:15:00,70.29,70.34,70.27,70.31,36700.0,50.3228,50.3586,50.3085,50.3371,36700.0
2012-11-26 15:20:00,70.31,70.39,70.29,70.38,18500.0,50.3371,50.3944,50.3228,50.3872,18500.0
2012-11-26 15:25:00,70.39,70.39,70.33,70.34,20900.0,50.3944,50.3944,50.3514,50.3586,20900.0
2012-11-26 15:30:00,70.34,70.35,70.26,70.28,33100.0,50.3586,50.3658,50.3013,50.3156,33100.0
2012-11-26 15:35:00,70.28,70.29,70.22,70.24,50700.0,50.3156,50.3228,50.2727,50.287,50700.0
2012-11-26 15:40:00,70.24,70.31,70.23,70.23,53600.0,50.287,50.3371,50.2799,50.2799,53600.0
2012-11-26 15:45:00,70.24,70.29,70.23,70.26,55400.0,50.287,50.3228,50.2799,50.3013,55400.0
2012-11-26 15:50:00,70.26,70.31,70.23,70.24,66000.0,50.3013,50.3371,50.2799,50.287,66000.0
2012-11-26 15:55:00,70.23,70.42,70.23,70.42,245000.0,50.2799,50.4159,50.2799,50.4159,245000.0
2012-11-27 09:30:00,70.1,70.1,69.81,69.96,251500.0,50.1868,50.1868,49.9792,50.0866,251500.0
2012-11-27 09:35:00,69.96,70.09,69.96,70.01,138200.0,50.0866,50.1796,50.0866,50.1223,138200.0
2012-11-27 09:40:00,70.01,70.21,69.91,70.2,236800.0,50.1223,50.2655,50.0508,50.2584,236800.0
2012-11-27 09:45:00,70.2,70.36,70.19,70.34,118500.0,50.2584,50.3729,50.2512,50.3586,118500.0
2012-11-27 09:50:00,70.34,70.37,70.15,70.16,61200.0,50.3586,50.3801,50.2226,50.2297,61200.0
2012-11-27 09:55:00,70.17,70.17,70.06,70.11,33500.0,50.2369,50.2369,50.1581,50.1939,33500.0
2012-11-27 10:00:00,70.12,70.21,70.05,70.08,83100.0,50.2011,50.2655,50.151,50.1725,83100.0
2012-11-27 10:05:00,70.07,70.1,69.95,70.1,44600.0,50.1653,50.1868,50.0794,50.1868,44600.0
2012-11-27 10:10:00,70.08,70.09,69.95,70.02,51400.0,50.1725,50.1796,50.0794,50.1295,51400.0
2012-11-27 10:15:00,69.99,70.02,69.72,69.77,90200.0,50.108,50.1295,49.9147,49.9505,90200.0
2012-11-27 10:20:00,69.77,69.79,69.66,69.66,135700.0,49.9505,49.9648,49.8718,49.8718,135700.0
2012-11-27 10:25:00,69.67,69.75,69.63,69.71,48700.0,49.8789,49.9362,49.8503,49.9076,48700.0
2012-11-27 10:30:00,69.7,69.72,69.6,69.7,59800.0,49.9004,49.9147,49.8288,49.9004,59800.0
2012-11-27 10:35:00,69.69,69.74,69.61,69.63,67500.0,49.8932,49.929,49.836,49.8503,67500.0
2012-11-27 10:40:00,69.63,69.72,69.63,69.65,86000.0,49.8503,49.9147,49.8503,49.8646,86000.0
2012-11-27 10:45:00,69.64,69.7,69.58,69.7,116300.0,49.8575,49.9004,49.8145,49.9004,116300.0
2012-11-27 10:50:00,69.71,69.75,69.7,69.74,69700.0,49.9076,49.9362,49.9004,49.929,69700.0
2012-11-27 10:55:00,69.74,69.74,69.55,69.57,69700.0,49.929,49.929,49.793,49.8073,69700.0
2012-11-27 11:00:00,69.57,69.66,69.55,69.65,79700.0,49.8073,49.8718,49.793,49.8646,79700.0
2012-11-27 11:05:00,69.65,69.69,69.63,69.68,44200.0,49.8646,49.8932,49.8503,49.8861,44200.0
2012-11-27 11:10:00,69.67,69.79,69.67,69.76,36000.0,49.8789,49.9648,49.8789,49.9434,36000.0
2012-11-27 11:15:00,69.76,69.79,69.73,69.76,21900.0,49.9434,49.9648,49.9219,49.9434,21900.0
2012-11-27 11:20:00,69.78,69.83,69.76,69.81,43400.0,49.9577,49.9935,49.9434,49.9792,43400.0
2012-11-27 11:25:00,69.8,69.85,69.76,69.8,45400.0,49.972,50.0078,49.9434,49.972,45400.0
2012-11-27 11:30:00,69.8,69.84,69.74,69.84,30700.0,49.972,50.0006,49.929,50.0006,30700.0
2012-11-27 11:35:00,69.85,70.06,69.83,70.04,85600.0,50.0078,50.1581,49.9935,50.1438,85600.0
2012-11-27 11:40:00,70.07,70.12,70.0,70.09,54800.0,50.1653,50.2011,50.1152,50.1796,54800.0
2012-11-27 11:45:00,70.08,70.12,69.96,69.96,31700.0,50.1725,50.2011,50.0866,50.0866,31700.0
2012-11-27 11:50:00,69.96,70.02,69.94,69.96,58200.0,50.0866,50.1295,50.0722,50.0866,58200.0
2012-11-27 11:55:00,69.97,70.0,69.95,69.97,36700.0,50.0937,50.1152,50.0794,50.0937,36700.0
2012-11-27 12:00:00,69.97,70.03,69.96,70.02,73300.0,50.0937,50.1367,50.0866,50.1295,73300.0
2012-11-27 12:05:00,69.99,70.0,69.91,69.95,21100.0,50.108,50.1152,50.0508,50.0794,21100.0
2012-11-27 12:10:00,69.95,69.97,69.83,69.84,17200.0,50.0794,50.0937,49.9935,50.0006,17200.0
2012-11-27 12:15:00,69.84,69.86,69.8,69.81,26100.0,50.0006,50.015,49.972,49.9792,26100.0
2012-11-27 12:20:00,69.81,69.85,69.78,69.84,35400.0,49.9792,50.0078,49.9577,50.0006,35400.0
2012-11-27 12:25:00,69.84,69.85,69.76,69.76,40900.0,50.0006,50.0078,49.9434,49.9434,40900.0
2012-11-27 12:30:00,69.76,69.8,69.68,69.73,53400.0,49.9434,49.972,49.8861,49.9219,53400.0
2012-11-27 12:35:00,69.71,69.74,69.67,69.71,37900.0,49.9076,49.929,49.8789,49.9076,37900.0
2012-11-27 12:40:00,69.71,69.88,69.71,69.88,48500.0,49.9076,50.0293,49.9076,50.0293,48500.0
2012-11-27 12:45:00,69.88,70.02,69.87,70.01,136800.0,50.0293,50.1295,50.0221,50.1223,136800.0
2012-11-27 12:50:00,70.01,70.05,69.98,70.0,101400.0,50.1223,50.151,50.1009,50.1152,101400.0
2012-11-27 12:55:00,70.0,70.04,69.99,70.02,73100.0,50.1152,50.1438,50.108,50.1295,73100.0
2012-11-27 13:00:00,70.0,70.0,69.93,69.97,92000.0,50.1152,50.1152,50.0651,50.0937,92000.0
2012-11-27 13:05:00,69.99,70.02,69.96,70.0,19000.0,50.108,50.1295,50.0866,50.1152,19000.0
2012-11-27 13:10:00,70.0,70.02,69.99,70.01,102200.0,50.1152,50.1295,50.108,50.1223,102200.0
2012-11-27 13:15:00,70.01,70.11,70.01,70.09,30900.0,50.1223,50.1939,50.1223,50.1796,30900.0
2012-11-27 13:20:00,70.1,70.1,69.98,70.03,15600.0,50.1868,50.1868,50.1009,50.1367,15600.0
2012-11-27 13:25:00,70.03,70.05,69.91,70.04,108400.0,50.1367,50.151,50.0508,50.1438,108400.0
2012-11-27 13:30:00,70.04,70.1,70.02,70.08,23800.0,50.1438,50.1868,50.1295,50.1725,23800.0
2012-11-27 13:35:00,70.07,70.12,70.06,70.07,22200.0,50.1653,50.2011,50.1581,50.1653,22200.0
2012-11-27 13:40:00,70.07,70.12,70.0,70.12,78400.0,50.1653,50.2011,50.1152,50.2011,78400.0
2012-11-27 13:45:00,70.12,70.14,70.01,70.06,27200.0,50.2011,50.2154,50.1223,50.1581,27200.0
2012-11-27 13:50:00,70.05,70.06,69.98,70.03,53200.0,50.151,50.1581,50.1009,50.1367,53200.0
2012-11-27 13:55:00,70.02,70.08,70.02,70.05,15300.0,50.1295,50.1725,50.1295,50.151,15300.0
2012-11-27 14:00:00,70.05,70.05,69.92,70.01,27600.0,50.151,50.151,50.0579,50.1223,27600.0
2012-11-27 14:05:00,70.02,70.06,69.99,70.03,20400.0,50.1295,50.1581,50.108,50.1367,20400.0
2012-11-27 14:10:00,70.03,70.1,70.03,70.06,31000.0,50.1367,50.1868,50.1367,50.1581,31000.0
2012-11-27 14:15:00,70.06,70.09,70.04,70.06,20400.0,50.1581,50.1796,50.1438,50.1581,20400.0
2012-11-27 14:20:00,70.05,70.08,69.9,69.95,170900.0,50.151,50.1725,50.0436,50.0794,170900.0
2012-11-27 14:25:00,69.96,69.98,69.8,69.8,223500.0,50.0866,50.1009,49.972,49.972,223500.0
2012-11-27 14:30:00,69.8,69.83,69.72,69.77,203100.0,49.972,49.9935,49.9147,49.9505,203100.0
2012-11-27 14:35:00,69.77,69.78,69.71,69.76,48300.0,49.9505,49.9577,49.9076,49.9434,48300.0
2012-11-27 14:40:00,69.76,69.78,69.71,69.72,84700.0,49.9434,49.9577,49.9076,49.9147,84700.0
2012-11-27 14:45:00,69.73,69.78,69.69,69.77,102200.0,49.9219,49.9577,49.8932,49.9505,102200.0
2012-11-27 14:50:00,69.77,69.82,69.71,69.76,56200.0,49.9505,49.9863,49.9076,49.9434,56200.0
2012-11-27 14:55:00,69.75,69.9,69.75,69.86,32300.0,49.9362,50.0436,49.9362,50.015,32300.0
2012-11-27 15:00:00,69.87,69.95,69.81,69.82,42400.0,50.0221,50.0794,49.9792,49.9863,42400.0
2012-11-27 15:05:00,69.83,69.93,69.78,69.91,40200.0,49.9935,50.0651,49.9577,50.0508,40200.0
2012-11-27 15:10:00,69.91,69.95,69.85,69.93,47900.0,50.0508,50.0794,50.0078,50.0651,47900.0
2012-11-27 15:15:00,69.93,69.94,69.84,69.87,47900.0,50.0651,50.0722,50.0006,50.0221,47900.0
2012-11-27 15:20:00,69.87,69.97,69.84,69.94,62800.0,50.0221,50.0937,50.0006,50.0722,62800.0
2012-11-27 15:25:00,69.94,69.96,69.85,69.94,58600.0,50.0722,50.0866,50.0078,50.0722,58600.0
2012-11-27 15:30:00,69.96,69.97,69.84,69.86,94000.0,50.0866,50.0937,50.0006,50.015,94000.0
2012-11-27 15:35:00,69.85,69.86,69.76,69.81,78600.0,50.0078,50.015,49.9434,49.9792,78600.0
2012-11-27 15:40:00,69.81,69.86,69.77,69.83,76300.0,49.9792,50.015,49.9505,49.9935,76300.0
2012-11-27 15:45:00,69.81,69.97,69.8,69.96,88000.0,49.9792,50.0937,49.972,50.0866,88000.0
2012-11-27 15:50:00,69.96,69.97,69.85,69.86,188400.0,50.0866,50.0937,50.0078,50.015,188400.0
2012-11-27 15:55:00,69.87,69.88,69.7,69.87,569000.0,50.0221,50.0293,49.9004,50.0221,569000.0
2012-11-28 09:30:00,69.47,69.47,68.91,69.06,205400.0,49.7357,49.7357,49.3348,49.4422,205400.0
2012-11-28 09:35:00,69.06,69.26,69.06,69.15,146600.0,49.4422,49.5854,49.4422,49.5066,146600.0
2012-11-28 09:40:00,69.15,69.22,69.09,69.1,167100.0,49.5066,49.5568,49.4637,49.4709,167100.0
2012-11-28 09:45:00,69.11,69.14,69.01,69.02,107800.0,49.478,49.4995,49.4064,49.4136,107800.0
2012-11-28 09:50:00,69.02,69.15,68.94,69.15,83200.0,49.4136,49.5066,49.3563,49.5066,83200.0
2012-11-28 09:55:00,69.14,69.23,69.09,69.18,202200.0,49.4995,49.5639,49.4637,49.5281,202200.0
2012-11-28 10:00:00,69.18,69.21,69.02,69.05,180300.0,49.5281,49.5496,49.4136,49.4351,180300.0
2012-11-28 10:05:00,69.05,69.07,68.94,69.04,112300.0,49.4351,49.4494,49.3563,49.4279,112300.0
2012-11-28 10:10:00,69.04,69.19,69.02,69.19,50000.0,49.4279,49.5353,49.4136,49.5353,50000.0
2012-11-28 10:15:00,69.19,69.19,69.03,69.04,114000.0,49.5353,49.5353,49.4207,49.4279,114000.0
2012-11-28 10:20:00,69.04,69.35,69.03,69.34,209100.0,49.4279,49.6498,49.4207,49.6427,209100.0
2012-11-28 10:25:00,69.33,69.34,69.13,69.2,177300.0,49.6355,49.6427,49.4923,49.5424,177300.0
2012-11-28 10:30:00,69.19,69.24,69.15,69.2,110000.0,49.5353,49.5711,49.5066,49.5424,110000.0
2012-11-28 10:35:00,69.2,69.65,69.18,69.58,157700.0,49.5424,49.8646,49.5281,49.8145,157700.0
2012-11-28 10:40:00,69.58,69.61,69.38,69.42,91800.0,49.8145,49.836,49.6713,49.6999,91800.0
2012-11-28 10:45:00,69.42,69.74,69.41,69.58,58500.0,49.6999,49.929,49.6928,49.8145,58500.0
2012-11-28 10:50:00,69.57,69.59,69.41,69.48,67800.0,49.8073,49.8217,49.6928,49.7429,67800.0
2012-11-28 10:55:00,69.48,69.51,69.42,69.48,42300.0,49.7429,49.7644,49.6999,49.7429,42300.0
2012-11-28 11:00:00,69.48,69.61,69.48,69.49,42400.0,49.7429,49.836,49.7429,49.7501,42400.0
2012-11-28 11:05:00,69.47,69.52,69.44,69.48,51000.0,49.7357,49.7715,49.7143,49.7429,51000.0
2012-11-28 11:10:00,69.47,69.66,69.46,69.61,41700.0,49.7357,49.8718,49.7286,49.836,41700.0
2012-11-28 11:15:00,69.62,69.9,69.62,69.88,89200.0,49.8431,50.0436,49.8431,50.0293,89200.0
2012-11-28 11:20:00,69.88,69.91,69.72,69.72,62300.0,50.0293,50.0508,49.9147,49.9147,62300.0
2012-11-28 11:25:00,69.73,69.82,69.71,69.73,92200.0,49.9219,49.9863,49.9076,49.9219,92200.0
2012-11-28 11:30:00,69.74,69.76,69.66,69.7,81100.0,49.929,49.9434,49.8718,49.9004,81100.0
2012-11-28 11:35:00,69.7,69.85,69.7,69.83,50800.0,49.9004,50.0078,49.9004,49.9935,50800.0
2012-11-28 11:40:00,69.84,69.87,69.74,69.8,40600.0,50.0006,50.0221,49.929,49.972,40600.0
2012-11-28 11:45:00,69.8,69.87,69.75,69.81,47000.0,49.972,50.0221,49.9362,49.9792,47000.0
2012-11-28 11:50:00,69.8,69.84,69.74,69.77,23700.0,49.972,50.0006,49.929,49.9505,23700.0
2012-11-28 11:55:00,69.78,69.91,69.78,69.87,25500.0,49.9577,50.0508,49.9577,50.0221,25500.0
2012-11-28 12:00:00,69.87,69.93,69.84,69.88,90000.0,50.0221,50.0651,50.0006,50.0293,90000.0
2012-11-28 12:05:00,69.88,69.9,69.81,69.85,60200.0,50.0293,50.0436,49.9792,50.0078,60200.0
2012-11-28 12:10:00,69.84,70.15,69.82,70.09,121800.0,50.0006,50.2226,49.9863,50.1796,121800.0
2012-11-28 12:15:00,70.08,70.39,70.08,70.24,80400.0,50.1725,50.3944,50.1725,50.287,80400.0
2012-11-28 12:20:00,70.24,70.26,70.14,70.24,39400.0,50.287,50.3013,50.2154,50.287,39400.0
2012-11-28 12:25:00,70.25,70.35,70.22,70.31,72100.0,50.2942,50.3658,50.2727,50.3371,72100.0
2012-11-28 12:30:00,70.34,70.48,70.32,70.41,53500.0,50.3586,50.4588,50.3443,50.4087,53500.0
2012-11-28 12:35:00,70.43,70.52,70.36,70.4,46600.0,50.423,50.4875,50.3729,50.4016,46600.0
2012-11-28 12:40:00,70.4,70.41,70.21,70.22,34400.0,50.4016,50.4087,50.2655,50.2727,34400.0
2012-11-28 12:45:00,70.22,70.24,70.1,70.11,46700.0,50.2727,50.287,50.1868,50.1939,46700.0
2012-11-28 12:50:00,70.11,70.2,70.1,70.18,28700.0,50.1939,50.2584,50.1868,50.2441,28700.0
2012-11-28 12:55:00,70.18,70.33,70.18,70.27,31300.0,50.2441,50.3514,50.2441,50.3085,31300.0
2012-11-28 13:00:00,70.26,70.32,70.18,70.19,27000.0,50.3013,50.3443,50.2441,50.2512,27000.0
2012-11-28 13:05:00,70.17,70.2,69.98,70.0,34900.0,50.2369,50.2584,50.1009,50.1152,34900.0
2012-11-28 13:10:00,70.0,70.08,69.98,70.01,30400.0,50.1152,50.1725,50.1009,50.1223,30400.0
2012-11-28 13:15:00,70.01,70.1,69.99,69.99,31500.0,50.1223,50.1868,50.108,50.108,31500.0
2012-11-28 13:20:00,69.99,70.04,69.99,70.03,27700.0,50.108,50.1438,50.108,50.1367,27700.0
2012-11-28 13:25:00,70.03,70.08,69.95,70.07,44400.0,50.1367,50.1725,50.0794,50.1653,44400.0
2012-11-28 13:30:00,70.08,70.17,70.06,70.15,38900.0,50.1725,50.2369,50.1581,50.2226,38900.0
2012-11-28 13:35:00,70.15,70.35,70.13,70.27,40500.0,50.2226,50.3658,50.2083,50.3085,40500.0
2012-11-28 13:40:00,70.29,70.31,70.23,70.27,31000.0,50.3228,50.3371,50.2799,50.3085,31000.0
2012-11-28 13:45:00,70.27,70.27,70.17,70.2,28200.0,50.3085,50.3085,50.2369,50.2584,28200.0
2012-11-28 13:50:00,70.21,70.21,70.12,70.12,30600.0,50.2655,50.2655,50.2011,50.2011,30600.0
2012-11-28 13:55:00,70.11,70.18,70.08,70.12,29900.0,50.1939,50.2441,50.1725,50.2011,29900.0
2012-11-28 14:00:00,70.12,70.19,70.06,70.08,39000.0,50.2011,50.2512,50.1581,50.1725,39000.0
2012-11-28 14:05:00,70.07,70.11,70.02,70.1,58100.0,50.1653,50.1939,50.1295,50.1868,58100.0
2012-11-28 14:10:00,70.1,70.11,70.03,70.08,36400.0,50.1868,50.1939,50.1367,50.1725,36400.0
2012-11-28 14:15:00,70.09,70.11,70.03,70.06,28000.0,50.1796,50.1939,50.1367,50.1581,28000.0
2012-11-28 14:20:00,70.06,70.09,70.01,70.04,21800.0,50.1581,50.1796,50.1223,50.1438,21800.0
2012-11-28 14:25:00,70.03,70.08,70.01,70.07,27500.0,50.1367,50.1725,50.1223,50.1653,27500.0
2012-11-28 14:30:00,70.08,70.21,70.05,70.21,20900.0,50.1725,50.2655,50.151,50.2655,20900.0
2012-11-28 14:35:00,70.2,70.27,70.18,70.23,33200.0,50.2584,50.3085,50.2441,50.2799,33200.0
2012-11-28 14:40:00,70.24,70.32,70.24,70.27,28200.0,50.287,50.3443,50.287,50.3085,28200.0
2012-11-28 14:45:00,70.27,70.27,70.17,70.22,22800.0,50.3085,50.3085,50.2369,50.2727,22800.0
2012-11-28 14:50:00,70.21,70.22,70.13,70.22,35200.0,50.2655,50.2727,50.2083,50.2727,35200.0
2012-11-28 14:55:00,70.21,70.3,70.19,70.27,41700.0,50.2655,50.33,50.2512,50.3085,41700.0
2012-11-28 15:00:00,70.27,70.31,70.23,70.24,16400.0,50.3085,50.3371,50.2799,50.287,16400.0
2012-11-28 15:05:00,70.25,70.38,70.24,70.37,25900.0,50.2942,50.3872,50.287,50.3801,25900.0
2012-11-28 15:10:00,70.37,70.4,70.34,70.37,33400.0,50.3801,50.4016,50.3586,50.3801,33400.0
2012-11-28 15:15:00,70.38,70.43,70.34,70.38,52800.0,50.3872,50.423,50.3586,50.3872,52800.0
2012-11-28 15:20:00,70.38,70.48,70.37,70.47,46700.0,50.3872,50.4588,50.3801,50.4517,46700.0
2012-11-28 15:25:00,70.48,70.6,70.47,70.6,66700.0,50.4588,50.5447,50.4517,50.5447,66700.0
2012-11-28 15:30:00,70.58,70.69,70.55,70.62,68700.0,50.5304,50.6092,50.509,50.5591,68700.0
2012-11-28 15:35:00,70.63,70.7,70.62,70.64,51100.0,50.5662,50.6163,50.5591,50.5734,51100.0
2012-11-28 15:40:00,70.64,70.72,70.6,70.66,104100.0,50.5734,50.6307,50.5447,50.5877,104100.0
2012-11-28 15:45:00,70.67,70.75,70.65,70.74,148200.0,50.5949,50.6521,50.5805,50.645,148200.0
2012-11-28 15:50:00,70.75,70.75,70.64,70.68,117500.0,50.6521,50.6521,50.5734,50.602,117500.0
2012-11-28 15:55:00,70.69,70.8,70.62,70.73,313400.0,50.6092,50.6879,50.5591,50.6378,313400.0
2012-11-29 09:30:00,70.89,71.07,70.72,70.98,118300.0,50.9501,51.0794,50.8279,51.0147,118300.0
2012-11-29 09:35:00,70.97,71.14,70.83,70.85,108600.0,51.0076,51.1297,50.9069,50.9213,108600.0
2012-11-29 09:40:00,70.85,71.1,70.82,70.99,77400.0,50.9213,51.101,50.8997,51.0219,77400.0
2012-11-29 09:45:00,70.99,71.1,70.96,71.09,81300.0,51.0219,51.101,51.0004,51.0938,81300.0
2012-11-29 09:50:00,71.07,71.15,71.04,71.04,36700.0,51.0794,51.1369,51.0579,51.0579,36700.0
2012-11-29 09:55:00,71.05,71.15,70.99,71.14,45300.0,51.0651,51.1369,51.0219,51.1297,45300.0
2012-11-29 10:00:00,71.15,71.35,71.13,71.23,119400.0,51.1369,51.2807,51.1226,51.1944,119400.0
2012-11-29 10:05:00,71.25,71.32,70.87,70.94,87700.0,51.2088,51.2591,50.9357,50.986,87700.0
2012-11-29 10:10:00,70.96,71.04,70.78,71.0,41500.0,51.0004,51.0579,50.871,51.0291,41500.0
2012-11-29 10:15:00,71.0,71.07,70.96,70.98,34900.0,51.0291,51.0794,51.0004,51.0147,34900.0
2012-11-29 10:20:00,71.0,71.17,70.99,71.11,33600.0,51.0291,51.1513,51.0219,51.1082,33600.0
2012-11-29 10:25:00,71.09,71.21,71.01,71.08,47300.0,51.0938,51.18,51.0363,51.0866,47300.0
2012-11-29 10:30:00,71.08,71.09,70.85,70.94,25200.0,51.0866,51.0938,50.9213,50.986,25200.0
2012-11-29 10:35:00,70.92,70.96,70.85,70.91,22800.0,50.9716,51.0004,50.9213,50.9644,22800.0
2012-11-29 10:40:00,70.91,71.02,70.84,70.96,37300.0,50.9644,51.0435,50.9141,51.0004,37300.0
2012-11-29 10:45:00,70.97,71.09,70.93,71.03,88500.0,51.0076,51.0938,50.9788,51.0507,88500.0
2012-11-29 10:50:00,71.03,71.08,70.98,71.06,22800.0,51.0507,51.0866,51.0147,51.0722,22800.0
2012-11-29 10:55:00,71.05,71.06,70.94,70.95,36800.0,51.0651,51.0722,50.986,50.9932,36800.0
2012-11-29 11:00:00,70.96,70.99,70.91,70.99,30300.0,51.0004,51.0219,50.9644,51.0219,30300.0
2012-11-29 11:05:00,70.99,71.11,70.97,71.09,61200.0,51.0219,51.1082,51.0076,51.0938,61200.0
2012-11-29 11:10:00,71.09,71.2,71.09,71.2,26900.0,51.0938,51.1729,51.0938,51.1729,26900.0
2012-11-29 11:15:00,71.2,71.24,71.15,71.2,40700.0,51.1729,51.2016,51.1369,51.1729,40700.0
2012-11-29 11:20:00,71.19,71.21,71.09,71.1,37500.0,51.1657,51.18,51.0938,51.101,37500.0
2012-11-29 11:25:00,71.1,71.17,71.05,71.17,44400.0,51.101,51.1513,51.0651,51.1513,44400.0
2012-11-29 11:30:00,71.18,71.25,71.09,71.19,72000.0,51.1585,51.2088,51.0938,51.1657,72000.0
2012-11-29 11:35:00,71.19,71.26,71.14,71.23,30500.0,51.1657,51.216,51.1297,51.1944,30500.0
2012-11-29 11:40:00,71.25,71.25,70.55,70.63,230200.0,51.2088,51.2088,50.7057,50.7632,230200.0
2012-11-29 11:45:00,70.62,70.76,70.58,70.7,63800.0,50.756,50.8566,50.7273,50.8135,63800.0
2012-11-29 11:50:00,70.73,70.9,70.73,70.83,35000.0,50.8351,50.9572,50.8351,50.9069,35000.0
2012-11-29 11:55:00,70.82,70.82,70.64,70.73,25700.0,50.8997,50.8997,50.7704,50.8351,25700.0
2012-11-29 12:00:00,70.75,70.82,70.68,70.8,15100.0,50.8494,50.8997,50.7991,50.8854,15100.0
2012-11-29 12:05:00,70.8,70.81,70.69,70.76,87400.0,50.8854,50.8926,50.8063,50.8566,87400.0
2012-11-29 12:10:00,70.77,70.98,70.71,70.92,52600.0,50.8638,51.0147,50.8207,50.9716,52600.0
2012-11-29 12:15:00,70.92,70.92,70.77,70.79,41000.0,50.9716,50.9716,50.8638,50.8782,41000.0
2012-11-29 12:20:00,70.81,70.85,70.73,70.82,34400.0,50.8926,50.9213,50.8351,50.8997,34400.0
2012-11-29 12:25:00,70.83,70.88,70.8,70.85,30400.0,50.9069,50.9429,50.8854,50.9213,30400.0
2012-11-29 12:30:00,70.87,70.88,70.77,70.84,23300.0,50.9357,50.9429,50.8638,50.9141,23300.0
2012-11-29 12:35:00,70.84,70.87,70.7,70.72,37800.0,50.9141,50.9357,50.8135,50.8279,37800.0
2012-11-29 12:40:00,70.71,70.71,70.54,70.55,55200.0,50.8207,50.8207,50.6985,50.7057,55200.0
2012-11-29 12:45:00,70.56,70.65,70.53,70.6,26200.0,50.7129,50.7776,50.6913,50.7416,26200.0
2012-11-29 12:50:00,70.59,70.82,70.53,70.55,25400.0,50.7344,50.8997,50.6913,50.7057,25400.0
2012-11-29 12:55:00,70.54,70.55,70.44,70.5,39600.0,50.6985,50.7057,50.6266,50.6698,39600.0
2012-11-29 13:00:00,70.5,70.61,70.5,70.61,36300.0,50.6698,50.7488,50.6698,50.7488,36300.0
2012-11-29 13:05:00,70.6,70.6,70.5,70.5,12000.0,50.7416,50.7416,50.6698,50.6698,12000.0
2012-11-29 13:10:00,70.5,70.52,70.39,70.4,30100.0,50.6698,50.6841,50.5907,50.5979,30100.0
2012-11-29 13:15:00,70.4,70.53,70.4,70.52,22000.0,50.5979,50.6913,50.5979,50.6841,22000.0
2012-11-29 13:20:00,70.52,70.55,70.5,70.55,22600.0,50.6841,50.7057,50.6698,50.7057,22600.0
2012-11-29 13:25:00,70.54,70.62,70.53,70.61,18000.0,50.6985,50.756,50.6913,50.7488,18000.0
2012-11-29 13:30:00,70.62,70.71,70.61,70.7,28800.0,50.756,50.8207,50.7488,50.8135,28800.0
2012-11-29 13:35:00,70.7,70.74,70.68,70.73,24600.0,50.8135,50.8422,50.7991,50.8351,24600.0
2012-11-29 13:40:00,70.74,70.77,70.69,70.71,13800.0,50.8422,50.8638,50.8063,50.8207,13800.0
2012-11-29 13:45:00,70.72,70.79,70.7,70.74,71900.0,50.8279,50.8782,50.8135,50.8422,71900.0
2012-11-29 13:50:00,70.74,70.79,70.73,70.79,44800.0,50.8422,50.8782,50.8351,50.8782,44800.0
2012-11-29 13:55:00,70.8,70.82,70.74,70.74,12300.0,50.8854,50.8997,50.8422,50.8422,12300.0
2012-11-29 14:00:00,70.74,70.78,70.72,70.78,24600.0,50.8422,50.871,50.8279,50.871,24600.0
2012-11-29 14:05:00,70.78,70.78,70.68,70.7,32600.0,50.871,50.871,50.7991,50.8135,32600.0
2012-11-29 14:10:00,70.71,70.73,70.67,70.71,27400.0,50.8207,50.8351,50.7919,50.8207,27400.0
2012-11-29 14:15:00,70.71,70.76,70.71,70.74,16400.0,50.8207,50.8566,50.8207,50.8422,16400.0
2012-11-29 14:20:00,70.73,70.75,70.7,70.71,17500.0,50.8351,50.8494,50.8135,50.8207,17500.0
2012-11-29 14:25:00,70.71,70.73,70.66,70.66,21400.0,50.8207,50.8351,50.7848,50.7848,21400.0
2012-11-29 14:30:00,70.68,70.71,70.66,70.67,17300.0,50.7991,50.8207,50.7848,50.7919,17300.0
2012-11-29 14:35:00,70.67,70.7,70.62,70.65,18800.0,50.7919,50.8135,50.756,50.7776,18800.0
2012-11-29 14:40:00,70.65,70.66,70.59,70.59,20800.0,50.7776,50.7848,50.7344,50.7344,20800.0
2012-11-29 14:45:00,70.59,70.61,70.54,70.57,36000.0,50.7344,50.7488,50.6985,50.7201,36000.0
2012-11-29 14:50:00,70.56,70.59,70.51,70.58,23200.0,50.7129,50.7344,50.6769,50.7273,23200.0
2012-11-29 14:55:00,70.57,70.63,70.56,70.59,39300.0,50.7201,50.7632,50.7129,50.7344,39300.0
2012-11-29 15:00:00,70.58,70.61,70.56,70.59,36700.0,50.7273,50.7488,50.7129,50.7344,36700.0
2012-11-29 15:05:00,70.59,70.61,70.51,70.56,38800.0,50.7344,50.7488,50.6769,50.7129,38800.0
2012-11-29 15:10:00,70.56,70.56,70.47,70.53,68300.0,50.7129,50.7129,50.6482,50.6913,68300.0
2012-11-29 15:15:00,70.53,70.59,70.52,70.57,31100.0,50.6913,50.7344,50.6841,50.7201,31100.0
2012-11-29 15:20:00,70.58,70.63,70.45,70.46,45100.0,50.7273,50.7632,50.6338,50.641,45100.0
2012-11-29 15:25:00,70.48,70.52,70.42,70.49,65900.0,50.6554,50.6841,50.6123,50.6626,65900.0
2012-11-29 15:30:00,70.49,70.55,70.46,70.54,60200.0,50.6626,50.7057,50.641,50.6985,60200.0
2012-11-29 15:35:00,70.54,70.55,70.46,70.51,77100.0,50.6985,50.7057,50.641,50.6769,77100.0
2012-11-29 15:40:00,70.51,70.75,70.5,70.74,114900.0,50.6769,50.8494,50.6698,50.8422,114900.0
2012-11-29 15:45:00,70.75,70.78,70.67,70.77,97900.0,50.8494,50.871,50.7919,50.8638,97900.0
2012-11-29 15:50:00,70.77,70.77,70.65,70.75,124400.0,50.8638,50.8638,50.7776,50.8494,124400.0
2012-11-29 15:55:00,70.74,70.74,70.56,70.57,290000.0,50.8422,50.8422,50.7129,50.7201,290000.0
2012-11-30 09:30:00,70.54,71.0,70.42,70.94,124600.0,50.6985,51.0291,50.6123,50.986,124600.0
2012-11-30 09:35:00,70.95,71.1,70.93,71.02,55600.0,50.9932,51.101,50.9788,51.0435,55600.0
2012-11-30 09:40:00,71.05,71.15,70.92,71.15,61100.0,51.0651,51.1369,50.9716,51.1369,61100.0
2012-11-30 09:45:00,71.12,71.14,70.87,71.01,61600.0,51.1154,51.1297,50.9357,51.0363,61600.0
2012-11-30 09:50:00,71.01,71.18,70.98,71.16,59600.0,51.0363,51.1585,51.0147,51.1441,59600.0
2012-11-30 09:55:00,71.16,71.37,71.16,71.37,95200.0,51.1441,51.295,51.1441,51.295,95200.0
2012-11-30 10:00:00,71.37,71.58,71.34,71.48,140400.0,51.295,51.446,51.2735,51.3741,140400.0
2012-11-30 10:05:00,71.48,71.68,71.48,71.54,87700.0,51.3741,51.5178,51.3741,51.4172,87700.0
2012-11-30 10:10:00,71.54,71.64,71.48,71.61,66800.0,51.4172,51.4891,51.3741,51.4675,66800.0
2012-11-30 10:15:00,71.61,71.63,71.53,71.58,71800.0,51.4675,51.4819,51.41,51.446,71800.0
2012-11-30 10:20:00,71.59,71.7,71.52,71.68,88600.0,51.4532,51.5322,51.4029,51.5178,88600.0
2012-11-30 10:25:00,71.69,71.71,71.58,71.63,79000.0,51.525,51.5394,51.446,51.4819,79000.0
2012-11-30 10:30:00,71.63,71.7,71.58,71.7,50700.0,51.4819,51.5322,51.446,51.5322,50700.0
2012-11-30 10:35:00,71.69,71.7,71.57,71.6,59200.0,51.525,51.5322,51.4388,51.4603,59200.0
2012-11-30 10:40:00,71.61,71.64,71.55,71.61,47700.0,51.4675,51.4891,51.4244,51.4675,47700.0
2012-11-30 10:45:00,71.61,71.68,71.57,71.57,36600.0,51.4675,51.5178,51.4388,51.4388,36600.0
2012-11-30 10:50:00,71.57,71.57,71.5,71.53,52900.0,51.4388,51.4388,51.3885,51.41,52900.0
2012-11-30 10:55:00,71.52,71.68,71.51,71.65,73300.0,51.4029,51.5178,51.3957,51.4963,73300.0
2012-11-30 11:00:00,71.65,71.69,71.62,71.64,167900.0,51.4963,51.525,51.4747,51.4891,167900.0
2012-11-30 11:05:00,71.65,71.67,71.55,71.62,59400.0,51.4963,51.5107,51.4244,51.4747,59400.0
2012-11-30 11:10:00,71.61,71.7,71.61,71.64,56200.0,51.4675,51.5322,51.4675,51.4891,56200.0
2012-11-30 11:15:00,71.62,71.63,71.5,71.52,44600.0,51.4747,51.4819,51.3885,51.4029,44600.0
2012-11-30 11:20:00,71.5,71.51,71.43,71.5,47500.0,51.3885,51.3957,51.3382,51.3885,47500.0
2012-11-30 11:25:00,71.51,71.64,71.5,71.63,63100.0,51.3957,51.4891,51.3885,51.4819,63100.0
2012-11-30 11:30:00,71.61,71.61,71.38,71.41,111600.0,51.4675,51.4675,51.3022,51.3238,111600.0
2012-11-30 11:35:00,71.4,71.43,71.33,71.33,42300.0,51.3166,51.3382,51.2663,51.2663,42300.0
2012-11-30 11:40:00,71.34,71.37,71.3,71.34,29700.0,51.2735,51.295,51.2447,51.2735,29700.0
2012-11-30 11:45:00,71.35,71.42,71.35,71.38,29200.0,51.2807,51.331,51.2807,51.3022,29200.0
2012-11-30 11:50:00,71.37,71.4,71.3,71.36,107500.0,51.295,51.3166,51.2447,51.2879,107500.0
2012-11-30 11:55:00,71.37,71.4,71.27,71.31,28000.0,51.295,51.3166,51.2232,51.2519,28000.0
2012-11-30 12:00:00,71.32,71.4,71.32,71.37,43800.0,51.2591,51.3166,51.2591,51.295,43800.0
2012-11-30 12:05:00,71.36,71.42,71.36,71.4,32300.0,51.2879,51.331,51.2879,51.3166,32300.0
2012-11-30 12:10:00,71.4,71.41,71.37,71.4,30600.0,51.3166,51.3238,51.295,51.3166,30600.0
2012-11-30 12:15:00,71.39,71.41,71.34,71.35,25300.0,51.3094,51.3238,51.2735,51.2807,25300.0
2012-11-30 12:20:00,71.35,71.44,71.34,71.44,55100.0,51.2807,51.3454,51.2735,51.3454,55100.0
2012-11-30 12:25:00,71.44,71.5,71.43,71.49,33100.0,51.3454,51.3885,51.3382,51.3813,33100.0
2012-11-30 12:30:00,71.49,71.56,71.49,71.52,40400.0,51.3813,51.4316,51.3813,51.4029,40400.0
2012-11-30 12:35:00,71.52,71.58,71.52,71.58,23600.0,51.4029,51.446,51.4029,51.446,23600.0
2012-11-30 12:40:00,71.58,71.62,71.52,71.52,33400.0,51.446,51.4747,51.4029,51.4029,33400.0
2012-11-30 12:45:00,71.53,71.6,71.45,71.56,42300.0,51.41,51.4603,51.3525,51.4316,42300.0
2012-11-30 12:50:00,71.56,71.56,71.39,71.48,48300.0,51.4316,51.4316,51.3094,51.3741,48300.0
2012-11-30 12:55:00,71.48,71.54,71.47,71.54,71200.0,51.3741,51.4172,51.3669,51.4172,71200.0
2012-11-30 13:00:00,71.53,71.61,71.51,71.58,27400.0,51.41,51.4675,51.3957,51.446,27400.0
2012-11-30 13:05:00,71.59,71.6,71.56,71.57,17700.0,51.4532,51.4603,51.4316,51.4388,17700.0
2012-11-30 13:10:00,71.57,71.59,71.49,71.5,38700.0,51.4388,51.4532,51.3813,51.3885,38700.0
2012-11-30 13:15:00,71.5,71.52,71.48,71.49,18100.0,51.3885,51.4029,51.3741,51.3813,18100.0
2012-11-30 13:20:00,71.49,71.59,71.47,71.59,48200.0,51.3813,51.4532,51.3669,51.4532,48200.0
2012-11-30 13:25:00,71.57,71.59,71.51,71.52,41800.0,51.4388,51.4532,51.3957,51.4029,41800.0
2012-11-30 13:30:00,71.51,71.54,71.43,71.45,37000.0,51.3957,51.4172,51.3382,51.3525,37000.0
2012-11-30 13:35:00,71.46,71.46,71.39,71.43,26000.0,51.3597,51.3597,51.3094,51.3382,26000.0
2012-11-30 13:40:00,71.42,71.42,71.34,71.34,39400.0,51.331,51.331,51.2735,51.2735,39400.0
2012-11-30 13:45:00,71.35,71.42,71.34,71.42,24100.0,51.2807,51.331,51.2735,51.331,24100.0
2012-11-30 13:50:00,71.41,71.42,71.37,71.38,28600.0,51.3238,51.331,51.295,51.3022,28600.0
2012-11-30 13:55:00,71.39,71.42,71.33,71.35,33300.0,51.3094,51.331,51.2663,51.2807,33300.0
2012-11-30 14:00:00,71.36,71.39,71.29,71.39,31600.0,51.2879,51.3094,51.2375,51.3094,31600.0
2012-11-30 14:05:00,71.39,71.42,71.34,71.42,39800.0,51.3094,51.331,51.2735,51.331,39800.0
2012-11-30 14:10:00,71.42,71.43,71.33,71.36,19600.0,51.331,51.3382,51.2663,51.2879,19600.0
2012-11-30 14:15:00,71.35,71.38,71.31,71.34,27100.0,51.2807,51.3022,51.2519,51.2735,27100.0
2012-11-30 14:20:00,71.33,71.45,71.32,71.45,30300.0,51.2663,51.3525,51.2591,51.3525,30300.0
2012-11-30 14:25:00,71.45,71.51,71.44,71.46,50700.0,51.3525,51.3957,51.3454,51.3597,50700.0
2012-11-30 14:30:00,71.47,71.47,71.4,71.4,39800.0,51.3669,51.3669,51.3166,51.3166,39800.0
2012-11-30 14:35:00,71.39,71.39,71.29,71.29,35400.0,51.3094,51.3094,51.2375,51.2375,35400.0
2012-11-30 14:40:00,71.29,71.37,71.27,71.33,35700.0,51.2375,51.295,51.2232,51.2663,35700.0
2012-11-30 14:45:00,71.34,71.38,71.31,71.34,59400.0,51.2735,51.3022,51.2519,51.2735,59400.0
2012-11-30 14:50:00,71.33,71.39,71.32,71.38,64100.0,51.2663,51.3094,51.2591,51.3022,64100.0
2012-11-30 14:55:00,71.38,71.38,71.26,71.29,78800.0,51.3022,51.3022,51.216,51.2375,78800.0
2012-11-30 15:00:00,71.29,71.29,71.21,71.26,67600.0,51.2375,51.2375,51.18,51.216,67600.0
2012-11-30 15:05:00,71.26,71.34,71.25,71.33,72400.0,51.216,51.2735,51.2088,51.2663,72400.0
2012-11-30 15:10:00,71.34,71.51,71.34,71.48,101000.0,51.2735,51.3957,51.2735,51.3741,101000.0
2012-11-30 15:15:00,71.49,71.59,71.48,71.48,82100.0,51.3813,51.4532,51.3741,51.3741,82100.0
2012-11-30 15:20:00,71.49,71.56,71.44,71.44,59100.0,51.3813,51.4316,51.3454,51.3454,59100.0
2012-11-30 15:25:00,71.44,71.46,71.38,71.43,60700.0,51.3454,51.3597,51.3022,51.3382,60700.0
2012-11-30 15:30:00,71.43,71.48,71.41,71.44,78400.0,51.3382,51.3741,51.3238,51.3454,78400.0
2012-11-30 15:35:00,71.43,71.57,71.42,71.56,90300.0,51.3382,51.4388,51.331,51.4316,90300.0
2012-11-30 15:40:00,71.57,71.61,71.49,71.49,102400.0,51.4388,51.4675,51.3813,51.3813,102400.0
2012-11-30 15:45:00,71.5,71.7,71.47,71.63,172100.0,51.3885,51.5322,51.3669,51.4819,172100.0
2012-11-30 15:50:00,71.62,71.74,71.59,71.73,172000.0,51.4747,51.561,51.4532,51.5538,172000.0
2012-11-30 15:55:00,71.72,71.89,71.59,71.63,486200.0,51.5466,51.6688,51.4532,51.4819,486200.0
2012-12-03 09:30:00,72.0,72.49,71.87,72.27,315200.0,51.7478,52.1,51.6544,51.9419,315200.0
2012-12-03 09:35:00,72.27,72.27,72.0,72.03,106300.0,51.9419,51.9419,51.7478,51.7694,106300.0
2012-12-03 09:40:00,72.04,72.12,72.0,72.1,77400.0,51.7766,51.8341,51.7478,51.8197,77400.0
2012-12-03 09:45:00,72.1,72.11,71.94,72.09,76500.0,51.8197,51.8269,51.7047,51.8125,76500.0
2012-12-03 09:50:00,72.07,72.15,71.99,72.15,43600.0,51.7981,51.8556,51.7406,51.8556,43600.0
2012-12-03 09:55:00,72.15,72.27,72.14,72.17,76000.0,51.8556,51.9419,51.8485,51.87,76000.0
2012-12-03 10:00:00,72.16,72.17,71.76,71.94,115600.0,51.8628,51.87,51.5753,51.7047,115600.0
2012-12-03 10:05:00,71.94,72.1,71.88,72.0,55000.0,51.7047,51.8197,51.6616,51.7478,55000.0
2012-12-03 10:10:00,72.0,72.22,72.0,72.19,83100.0,51.7478,51.906,51.7478,51.8844,83100.0
2012-12-03 10:15:00,72.18,72.2,72.08,72.2,58500.0,51.8772,51.8916,51.8053,51.8916,58500.0
2012-12-03 10:20:00,72.19,72.26,72.17,72.23,66800.0,51.8844,51.9347,51.87,51.9131,66800.0
2012-12-03 10:25:00,72.24,72.24,72.04,72.09,47800.0,51.9203,51.9203,51.7766,51.8125,47800.0
2012-12-03 10:30:00,72.08,72.09,71.91,71.93,42800.0,51.8053,51.8125,51.6832,51.6975,42800.0
2012-12-03 10:35:00,71.92,71.98,71.87,71.98,56900.0,51.6903,51.7335,51.6544,51.7335,56900.0
2012-12-03 10:40:00,71.97,72.09,71.97,72.06,69600.0,51.7263,51.8125,51.7263,51.791,69600.0
2012-12-03 10:45:00,72.05,72.13,71.97,72.12,46400.0,51.7838,51.8413,51.7263,51.8341,46400.0
2012-12-03 10:50:00,72.12,72.12,71.89,71.94,54400.0,51.8341,51.8341,51.6688,51.7047,54400.0
2012-12-03 10:55:00,71.94,72.16,71.92,72.15,107000.0,51.7047,51.8628,51.6903,51.8556,107000.0
2012-12-03 11:00:00,72.15,72.19,72.09,72.1,95900.0,51.8556,51.8844,51.8125,51.8197,95900.0
2012-12-03 11:05:00,72.1,72.18,72.06,72.06,117300.0,51.8197,51.8772,51.791,51.791,117300.0
2012-12-03 11:10:00,72.06,72.06,71.93,71.95,121900.0,51.791,51.791,51.6975,51.7119,121900.0
2012-12-03 11:15:00,71.96,72.02,71.95,72.0,78500.0,51.7191,51.7622,51.7119,51.7478,78500.0
2012-12-03 11:20:00,72.0,72.0,71.85,71.88,64700.0,51.7478,51.7478,51.64,51.6616,64700.0
2012-12-03 11:25:00,71.88,71.91,71.8,71.88,53100.0,51.6616,51.6832,51.6041,51.6616,53100.0
2012-12-03 11:30:00,71.88,72.0,71.8,71.98,65100.0,51.6616,51.7478,51.6041,51.7335,65100.0
2012-12-03 11:35:00,71.98,71.98,71.77,71.8,63100.0,51.7335,51.7335,51.5825,51.6041,63100.0
2012-12-03 11:40:00,71.81,71.82,71.68,71.75,48600.0,51.6113,51.6185,51.5178,51.5682,48600.0
2012-12-03 11:45:00,71.75,71.85,71.72,71.82,65000.0,51.5682,51.64,51.5466,51.6185,65000.0
2012-12-03 11:50:00,71.82,71.9,71.81,71.84,75200.0,51.6185,51.676,51.6113,51.6328,75200.0
2012-12-03 11:55:00,71.85,71.86,71.75,71.8,58100.0,51.64,51.6472,51.5682,51.6041,58100.0
2012-12-03 12:00:00,71.8,71.8,71.69,71.7,25400.0,51.6041,51.6041,51.525,51.5322,25400.0
2012-12-03 12:05:00,71.71,71.76,71.66,71.68,31000.0,51.5394,51.5753,51.5035,51.5178,31000.0
2012-12-03 12:10:00,71.67,71.71,71.65,71.65,25500.0,51.5107,51.5394,51.4963,51.4963,25500.0
2012-12-03 12:15:00,71.64,71.67,71.58,71.6,29000.0,51.4891,51.5107,51.446,51.4603,29000.0
2012-12-03 12:20:00,71.59,71.61,71.55,71.58,29500.0,51.4532,51.4675,51.4244,51.446,29500.0
2012-12-03 12:25:00,71.58,71.62,71.56,71.61,29300.0,51.446,51.4747,51.4316,51.4675,29300.0
2012-12-03 12:30:00,71.61,71.62,71.56,71.59,28800.0,51.4675,51.4747,51.4316,51.4532,28800.0
2012-12-03 12:35:00,71.58,71.58,71.5,71.5,30800.0,51.446,51.446,51.3885,51.3885,30800.0
2012-12-03 12:40:00,71.51,71.51,71.3,71.32,122100.0,51.3957,51.3957,51.2447,51.2591,122100.0
2012-12-03 12:45:00,71.32,71.35,71.21,71.22,58900.0,51.2591,51.2807,51.18,51.1872,58900.0
2012-12-03 12:50:00,71.21,71.34,71.17,71.24,71400.0,51.18,51.2735,51.1513,51.2016,71400.0
2012-12-03 12:55:00,71.25,71.26,71.18,71.19,28100.0,51.2088,51.216,51.1585,51.1657,28100.0
2012-12-03 13:00:00,71.19,71.19,71.06,71.07,70600.0,51.1657,51.1657,51.0722,51.0794,70600.0
2012-12-03 13:05:00,71.07,71.14,71.02,71.04,33500.0,51.0794,51.1297,51.0435,51.0579,33500.0
2012-12-03 13:10:00,71.04,71.06,70.99,71.04,54400.0,51.0579,51.0722,51.0219,51.0579,54400.0
2012-12-03 13:15:00,71.05,71.11,71.01,71.09,17200.0,51.0651,51.1082,51.0363,51.0938,17200.0
2012-12-03 13:20:00,71.09,71.13,71.05,71.09,19100.0,51.0938,51.1226,51.0651,51.0938,19100.0
2012-12-03 13:25:00,71.09,71.1,71.04,71.09,17200.0,51.0938,51.101,51.0579,51.0938,17200.0
2012-12-03 13:30:00,71.08,71.09,70.96,70.98,50900.0,51.0866,51.0938,51.0004,51.0147,50900.0
2012-12-03 13:35:00,70.99,71.02,70.92,70.98,32000.0,51.0219,51.0435,50.9716,51.0147,32000.0
2012-12-03 13:40:00,70.98,71.08,70.96,71.08,38000.0,51.0147,51.0866,51.0004,51.0866,38000.0
2012-12-03 13:45:00,71.07,71.13,71.05,71.1,32300.0,51.0794,51.1226,51.0651,51.101,32300.0
2012-12-03 13:50:00,71.1,71.17,71.1,71.13,21900.0,51.101,51.1513,51.101,51.1226,21900.0
2012-12-03 13:55:00,71.13,71.15,71.12,71.14,15800.0,51.1226,51.1369,51.1154,51.1297,15800.0
2012-12-03 14:00:00,71.13,71.19,71.1,71.19,33700.0,51.1226,51.1657,51.101,51.1657,33700.0
2012-12-03 14:05:00,71.18,71.23,71.15,71.23,26900.0,51.1585,51.1944,51.1369,51.1944,26900.0
2012-12-03 14:10:00,71.23,71.25,71.16,71.23,31700.0,51.1944,51.2088,51.1441,51.1944,31700.0
2012-12-03 14:15:00,71.23,71.27,71.16,71.17,25900.0,51.1944,51.2232,51.1441,51.1513,25900.0
2012-12-03 14:20:00,71.18,71.19,71.1,71.13,33300.0,51.1585,51.1657,51.101,51.1226,33300.0
2012-12-03 14:25:00,71.13,71.13,71.05,71.05,52900.0,51.1226,51.1226,51.0651,51.0651,52900.0
2012-12-03 14:30:00,71.05,71.12,71.02,71.04,39300.0,51.0651,51.1154,51.0435,51.0579,39300.0
2012-12-03 14:35:00,71.03,71.1,70.94,70.95,66200.0,51.0507,51.101,50.986,50.9932,66200.0
2012-12-03 14:40:00,70.94,71.03,70.94,71.0,30900.0,50.986,51.0507,50.986,51.0291,30900.0
2012-12-03 14:45:00,71.0,71.05,71.0,71.01,40100.0,51.0291,51.0651,51.0291,51.0363,40100.0
2012-12-03 14:50:00,71.0,71.07,71.0,71.07,29200.0,51.0291,51.0794,51.0291,51.0794,29200.0
2012-12-03 14:55:00,71.06,71.07,71.02,71.07,19000.0,51.0722,51.0794,51.0435,51.0794,19000.0
2012-12-03 15:00:00,71.07,71.26,71.06,71.12,65100.0,51.0794,51.216,51.0722,51.1154,65100.0
2012-12-03 15:05:00,71.12,71.2,71.06,71.08,41700.0,51.1154,51.1729,51.0722,51.0866,41700.0
2012-12-03 15:10:00,71.08,71.12,71.02,71.09,47500.0,51.0866,51.1154,51.0435,51.0938,47500.0
2012-12-03 15:15:00,71.09,71.09,70.96,70.98,116200.0,51.0938,51.0938,51.0004,51.0147,116200.0
2012-12-03 15:20:00,70.98,71.0,70.95,71.0,48100.0,51.0147,51.0291,50.9932,51.0291,48100.0
2012-12-03 15:25:00,71.01,71.02,70.9,70.94,68000.0,51.0363,51.0435,50.9572,50.986,68000.0
2012-12-03 15:30:00,70.95,70.99,70.87,70.95,63000.0,50.9932,51.0219,50.9357,50.9932,63000.0
2012-12-03 15:35:00,70.95,71.01,70.94,71.0,56400.0,50.9932,51.0363,50.986,51.0291,56400.0
2012-12-03 15:40:00,71.01,71.15,71.01,71.15,99400.0,51.0363,51.1369,51.0363,51.1369,99400.0
2012-12-03 15:45:00,71.15,71.2,71.04,71.05,103100.0,51.1369,51.1729,51.0579,51.0651,103100.0
2012-12-03 15:50:00,71.04,71.17,71.04,71.17,109500.0,51.0579,51.1513,51.0579,51.1513,109500.0
2012-12-03 15:55:00,71.16,71.19,70.92,71.01,291300.0,51.1441,51.1657,50.9716,51.0363,291300.0
2012-12-04 09:30:00,70.92,71.15,70.74,71.15,90800.0,50.9716,51.1369,50.8422,51.1369,90800.0
2012-12-04 09:35:00,71.15,71.55,71.1,71.55,57800.0,51.1369,51.4244,51.101,51.4244,57800.0
2012-12-04 09:40:00,71.56,71.85,71.5,71.74,101900.0,51.4316,51.64,51.3885,51.561,101900.0
2012-12-04 09:45:00,71.74,71.78,71.52,71.6,62700.0,51.561,51.5897,51.4029,51.4603,62700.0
2012-12-04 09:50:00,71.61,71.95,71.61,71.9,141100.0,51.4675,51.7119,51.4675,51.676,141100.0
2012-12-04 09:55:00,71.92,71.94,71.53,71.56,65800.0,51.6903,51.7047,51.41,51.4316,65800.0
2012-12-04 10:00:00,71.53,71.62,71.45,71.46,53200.0,51.41,51.4747,51.3525,51.3597,53200.0
2012-12-04 10:05:00,71.45,71.76,71.42,71.73,52200.0,51.3525,51.5753,51.331,51.5538,52200.0
2012-12-04 10:10:00,71.72,71.97,71.7,71.81,52700.0,51.5466,51.7263,51.5322,51.6113,52700.0
2012-12-04 10:15:00,71.8,71.9,71.73,71.86,49900.0,51.6041,51.676,51.5538,51.6472,49900.0
2012-12-04 10:20:00,71.87,71.87,71.69,71.7,26100.0,51.6544,51.6544,51.525,51.5322,26100.0
2012-12-04 10:25:00,71.7,71.73,71.55,71.6,32600.0,51.5322,51.5538,51.4244,51.4603,32600.0
2012-12-04 10:30:00,71.58,71.61,71.47,71.53,70300.0,51.446,51.4675,51.3669,51.41,70300.0
2012-12-04 10:35:00,71.54,71.59,71.45,71.49,67000.0,51.4172,51.4532,51.3525,51.3813,67000.0
2012-12-04 10:40:00,71.48,71.58,71.44,71.47,21200.0,51.3741,51.446,51.3454,51.3669,21200.0
2012-12-04 10:45:00,71.46,71.49,71.42,71.44,22800.0,51.3597,51.3813,51.331,51.3454,22800.0
2012-12-04 10:50:00,71.43,71.47,71.38,71.45,29700.0,51.3382,51.3669,51.3022,51.3525,29700.0
2012-12-04 10:55:00,71.44,71.63,71.44,71.61,30000.0,51.3454,51.4819,51.3454,51.4675,30000.0
2012-12-04 11:00:00,71.59,71.61,71.53,71.53,43600.0,51.4532,51.4675,51.41,51.41,43600.0
2012-12-04 11:05:00,71.52,71.52,71.39,71.42,30300.0,51.4029,51.4029,51.3094,51.331,30300.0
2012-12-04 11:10:00,71.43,71.43,71.32,71.32,31700.0,51.3382,51.3382,51.2591,51.2591,31700.0
2012-12-04 11:15:00,71.33,71.42,71.33,71.4,38400.0,51.2663,51.331,51.2663,51.3166,38400.0
2012-12-04 11:20:00,71.41,71.45,71.39,71.44,65400.0,51.3238,51.3525,51.3094,51.3454,65400.0
2012-12-04 11:25:00,71.44,71.54,71.4,71.41,55900.0,51.3454,51.4172,51.3166,51.3238,55900.0
2012-12-04 11:30:00,71.41,71.44,71.36,71.44,54200.0,51.3238,51.3454,51.2879,51.3454,54200.0
2012-12-04 11:35:00,71.45,71.5,71.36,71.36,33800.0,51.3525,51.3885,51.2879,51.2879,33800.0
2012-12-04 11:40:00,71.37,71.63,71.37,71.62,37800.0,51.295,51.4819,51.295,51.4747,37800.0
2012-12-04 11:45:00,71.63,71.63,71.55,71.55,16000.0,51.4819,51.4819,51.4244,51.4244,16000.0
2012-12-04 11:50:00,71.56,71.59,71.51,71.53,24100.0,51.4316,51.4532,51.3957,51.41,24100.0
2012-12-04 11:55:00,71.54,71.6,71.48,71.57,29100.0,51.4172,51.4603,51.3741,51.4388,29100.0
2012-12-04 12:00:00,71.57,71.6,71.44,71.45,31700.0,51.4388,51.4603,51.3454,51.3525,31700.0
2012-12-04 12:05:00,71.46,71.53,71.41,71.5,22700.0,51.3597,51.41,51.3238,51.3885,22700.0
2012-12-04 12:10:00,71.51,71.56,71.49,71.51,23600.0,51.3957,51.4316,51.3813,51.3957,23600.0
2012-12-04 12:15:00,71.52,71.64,71.49,71.51,80400.0,51.4029,51.4891,51.3813,51.3957,80400.0
2012-12-04 12:20:00,71.5,71.58,71.46,71.52,132700.0,51.3885,51.446,51.3597,51.4029,132700.0
2012-12-04 12:25:00,71.51,71.65,71.46,71.55,116700.0,51.3957,51.4963,51.3597,51.4244,116700.0
2012-12-04 12:30:00,71.57,71.69,71.53,71.62,46600.0,51.4388,51.525,51.41,51.4747,46600.0
2012-12-04 12:35:00,71.61,71.72,71.55,71.62,54800.0,51.4675,51.5466,51.4244,51.4747,54800.0
2012-12-04 12:40:00,71.63,71.66,71.56,71.58,30100.0,51.4819,51.5035,51.4316,51.446,30100.0
2012-12-04 12:45:00,71.59,71.6,71.53,71.56,39300.0,51.4532,51.4603,51.41,51.4316,39300.0
2012-12-04 12:50:00,71.55,71.56,71.44,71.46,33600.0,51.4244,51.4316,51.3454,51.3597,33600.0
2012-12-04 12:55:00,71.46,71.48,71.41,71.43,31200.0,51.3597,51.3741,51.3238,51.3382,31200.0
2012-12-04 13:00:00,71.42,71.42,71.27,71.28,56900.0,51.331,51.331,51.2232,51.2304,56900.0
2012-12-04 13:05:00,71.28,71.33,71.27,71.28,27400.0,51.2304,51.2663,51.2232,51.2304,27400.0
2012-12-04 13:10:00,71.28,71.32,71.21,71.3,34900.0,51.2304,51.2591,51.18,51.2447,34900.0
2012-12-04 13:15:00,71.29,71.32,71.19,71.19,22800.0,51.2375,51.2591,51.1657,51.1657,22800.0
2012-12-04 13:20:00,71.21,71.27,71.2,71.25,32400.0,51.18,51.2232,51.1729,51.2088,32400.0
2012-12-04 13:25:00,71.24,71.47,71.23,71.43,33400.0,51.2016,51.3669,51.1944,51.3382,33400.0
2012-12-04 13:30:00,71.44,71.45,71.31,71.31,22100.0,51.3454,51.3525,51.2519,51.2519,22100.0
2012-12-04 13:35:00,71.32,71.36,71.26,71.27,33700.0,51.2591,51.2879,51.216,51.2232,33700.0
2012-12-04 13:40:00,71.28,71.42,71.27,71.27,42100.0,51.2304,51.331,51.2232,51.2232,42100.0
2012-12-04 13:45:00,71.29,71.43,71.27,71.42,22100.0,51.2375,51.3382,51.2232,51.331,22100.0
2012-12-04 13:50:00,71.43,71.56,71.37,71.56,70300.0,51.3382,51.4316,51.295,51.4316,70300.0
2012-12-04 13:55:00,71.55,71.62,71.5,71.55,80900.0,51.4244,51.4747,51.3885,51.4244,80900.0
2012-12-04 14:00:00,71.55,71.6,71.46,71.52,71800.0,51.4244,51.4603,51.3597,51.4029,71800.0
2012-12-04 14:05:00,71.51,71.51,71.4,71.42,22900.0,51.3957,51.3957,51.3166,51.331,22900.0
2012-12-04 14:10:00,71.42,71.46,71.35,71.36,17000.0,51.331,51.3597,51.2807,51.2879,17000.0
2012-12-04 14:15:00,71.36,71.45,71.32,71.45,21300.0,51.2879,51.3525,51.2591,51.3525,21300.0
2012-12-04 14:20:00,71.45,71.52,71.44,71.48,34200.0,51.3525,51.4029,51.3454,51.3741,34200.0
2012-12-04 14:25:00,71.5,71.51,71.44,71.46,45000.0,51.3885,51.3957,51.3454,51.3597,45000.0
2012-12-04 14:30:00,71.46,71.49,71.41,71.49,70400.0,51.3597,51.3813,51.3238,51.3813,70400.0
2012-12-04 14:35:00,71.49,71.49,71.35,71.35,43000.0,51.3813,51.3813,51.2807,51.2807,43000.0
2012-12-04 14:40:00,71.36,71.49,71.36,71.4,43600.0,51.2879,51.3813,51.2879,51.3166,43600.0
2012-12-04 14:45:00,71.4,71.41,71.32,71.33,23900.0,51.3166,51.3238,51.2591,51.2663,23900.0
2012-12-04 14:50:00,71.34,71.39,71.32,71.34,29300.0,51.2735,51.3094,51.2591,51.2735,29300.0
2012-12-04 14:55:00,71.32,71.37,71.28,71.29,42000.0,51.2591,51.295,51.2304,51.2375,42000.0
2012-12-04 15:00:00,71.3,71.38,71.3,71.38,26100.0,51.2447,51.3022,51.2447,51.3022,26100.0
2012-12-04 15:05:00,71.37,71.51,71.37,71.45,30600.0,51.295,51.3957,51.295,51.3525,30600.0
2012-12-04 15:10:00,71.45,71.45,71.29,71.3,36000.0,51.3525,51.3525,51.2375,51.2447,36000.0
2012-12-04 15:15:00,71.31,71.35,71.25,71.32,47900.0,51.2519,51.2807,51.2088,51.2591,47900.0
2012-12-04 15:20:00,71.32,71.35,71.23,71.26,54800.0,51.2591,51.2807,51.1944,51.216,54800.0
2012-12-04 15:25:00,71.26,71.39,71.26,71.38,38300.0,51.216,51.3094,51.216,51.3022,38300.0
2012-12-04 15:30:00,71.39,71.4,71.29,71.31,51200.0,51.3094,51.3166,51.2375,51.2519,51200.0
2012-12-04 15:35:00,71.31,71.34,71.24,71.28,51100.0,51.2519,51.2735,51.2016,51.2304,51100.0
2012-12-04 15:40:00,71.28,71.29,71.22,71.28,66600.0,51.2304,51.2375,51.1872,51.2304,66600.0
2012-12-04 15:45:00,71.28,71.31,71.25,71.3,82700.0,51.2304,51.2519,51.2088,51.2447,82700.0
2012-12-04 15:50:00,71.3,71.34,71.17,71.2,99600.0,51.2447,51.2735,51.1513,51.1729,99600.0
2012-12-04 15:55:00,71.21,71.31,71.19,71.22,175400.0,51.18,51.2519,51.1657,51.1872,175400.0
2012-12-05 09:30:00,71.47,71.75,71.32,71.6,136300.0,51.3669,51.5682,51.2591,51.4603,136300.0
2012-12-05 09:35:00,71.62,72.02,71.61,71.99,122600.0,51.4747,51.7622,51.4675,51.7406,122600.0
2012-12-05 09:40:00,71.99,72.11,71.8,71.83,84500.0,51.7406,51.8269,51.6041,51.6257,84500.0
2012-12-05 09:45:00,71.81,71.86,71.62,71.76,67700.0,51.6113,51.6472,51.4747,51.5753,67700.0
2012-12-05 09:50:00,71.77,71.8,71.65,71.8,32100.0,51.5825,51.6041,51.4963,51.6041,32100.0
2012-12-05 09:55:00,71.78,71.98,71.53,71.58,63900.0,51.5897,51.7335,51.41,51.446,63900.0
2012-12-05 10:00:00,71.6,71.85,71.59,71.65,82900.0,51.4603,51.64,51.4532,51.4963,82900.0
2012-12-05 10:05:00,71.64,71.78,71.61,71.72,46500.0,51.4891,51.5897,51.4675,51.5466,46500.0
2012-12-05 10:10:00,71.71,71.76,71.6,71.61,55400.0,51.5394,51.5753,51.4603,51.4675,55400.0
2012-12-05 10:15:00,71.61,71.73,71.61,71.68,60200.0,51.4675,51.5538,51.4675,51.5178,60200.0
2012-12-05 10:20:00,71.69,71.71,71.53,71.53,49500.0,51.525,51.5394,51.41,51.41,49500.0
2012-12-05 10:25:00,71.51,71.51,71.26,71.27,61600.0,51.3957,51.3957,51.216,51.2232,61600.0
2012-12-05 10:30:00,71.27,71.44,71.23,71.41,67200.0,51.2232,51.3454,51.1944,51.3238,67200.0
2012-12-05 10:35:00,71.41,71.52,71.41,71.45,39400.0,51.3238,51.4029,51.3238,51.3525,39400.0
2012-12-05 10:40:00,71.45,71.49,71.22,71.26,61600.0,51.3525,51.3813,51.1872,51.216,61600.0
2012-12-05 10:45:00,71.26,71.32,71.17,71.32,47200.0,51.216,51.2591,51.1513,51.2591,47200.0
2012-12-05 10:50:00,71.3,71.47,71.24,71.24,191400.0,51.2447,51.3669,51.2016,51.2016,191400.0
2012-12-05 10:55:00,71.23,71.48,71.21,71.47,60500.0,51.1944,51.3741,51.18,51.3669,60500.0
2012-12-05 11:00:00,71.46,71.47,71.28,71.33,66900.0,51.3597,51.3669,51.2304,51.2663,66900.0
2012-12-05 11:05:00,71.33,71.36,71.24,71.28,48600.0,51.2663,51.2879,51.2016,51.2304,48600.0
2012-12-05 11:10:00,71.29,71.34,71.2,71.27,31500.0,51.2375,51.2735,51.1729,51.2232,31500.0
2012-12-05 11:15:00,71.27,71.32,71.21,71.23,28300.0,51.2232,51.2591,51.18,51.1944,28300.0
2012-12-05 11:20:00,71.24,71.27,71.17,71.27,51500.0,51.2016,51.2232,51.1513,51.2232,51500.0
2012-12-05 11:25:00,71.27,71.36,71.23,71.29,43800.0,51.2232,51.2879,51.1944,51.2375,43800.0
2012-12-05 11:30:00,71.3,71.43,71.3,71.42,33200.0,51.2447,51.3382,51.2447,51.331,33200.0
2012-12-05 11:35:00,71.44,71.5,71.42,71.45,28400.0,51.3454,51.3885,51.331,51.3525,28400.0
2012-12-05 11:40:00,71.42,71.54,71.39,71.43,29800.0,51.331,51.4172,51.3094,51.3382,29800.0
2012-12-05 11:45:00,71.45,71.49,71.42,71.48,22400.0,51.3525,51.3813,51.331,51.3741,22400.0
2012-12-05 11:50:00,71.48,71.5,71.41,71.48,111500.0,51.3741,51.3885,51.3238,51.3741,111500.0
2012-12-05 11:55:00,71.48,71.73,71.47,71.66,39100.0,51.3741,51.5538,51.3669,51.5035,39100.0
2012-12-05 12:00:00,71.67,71.79,71.62,71.64,52100.0,51.5107,51.5969,51.4747,51.4891,52100.0
2012-12-05 12:05:00,71.65,71.8,71.64,71.7,37100.0,51.4963,51.6041,51.4891,51.5322,37100.0
2012-12-05 12:10:00,71.7,71.72,71.63,71.7,45900.0,51.5322,51.5466,51.4819,51.5322,45900.0
2012-12-05 12:15:00,71.69,71.69,71.47,71.49,67100.0,51.525,51.525,51.3669,51.3813,67100.0
2012-12-05 12:20:00,71.49,71.53,71.49,71.51,28900.0,51.3813,51.41,51.3813,51.3957,28900.0
2012-12-05 12:25:00,71.51,71.53,71.49,71.51,37600.0,51.3957,51.41,51.3813,51.3957,37600.0
2012-12-05 12:30:00,71.51,71.76,71.51,71.73,47500.0,51.3957,51.5753,51.3957,51.5538,47500.0
2012-12-05 12:35:00,71.74,71.8,71.68,71.72,47900.0,51.561,51.6041,51.5178,51.5466,47900.0
2012-12-05 12:40:00,71.71,71.76,71.68,71.7,30300.0,51.5394,51.5753,51.5178,51.5322,30300.0
2012-12-05 12:45:00,71.69,71.72,71.63,71.65,26500.0,51.525,51.5466,51.4819,51.4963,26500.0
2012-12-05 12:50:00,71.65,71.67,71.61,71.64,20700.0,51.4963,51.5107,51.4675,51.4891,20700.0
2012-12-05 12:55:00,71.65,71.66,71.61,71.63,13200.0,51.4963,51.5035,51.4675,51.4819,13200.0
2012-12-05 13:00:00,71.63,71.67,71.62,71.63,18900.0,51.4819,51.5107,51.4747,51.4819,18900.0
2012-12-05 13:05:00,71.63,71.66,71.56,71.66,34200.0,51.4819,51.5035,51.4316,51.5035,34200.0
2012-12-05 13:10:00,71.66,71.66,71.56,71.58,25900.0,51.5035,51.5035,51.4316,51.446,25900.0
2012-12-05 13:15:00,71.57,71.59,71.45,71.46,36400.0,51.4388,51.4532,51.3525,51.3597,36400.0
2012-12-05 13:20:00,71.47,71.52,71.42,71.51,33500.0,51.3669,51.4029,51.331,51.3957,33500.0
2012-12-05 13:25:00,71.5,71.52,71.43,71.45,27600.0,51.3885,51.4029,51.3382,51.3525,27600.0
2012-12-05 13:30:00,71.45,71.47,71.41,71.42,33900.0,51.3525,51.3669,51.3238,51.331,33900.0
2012-12-05 13:35:00,71.42,71.48,71.37,71.39,90200.0,51.331,51.3741,51.295,51.3094,90200.0
2012-12-05 13:40:00,71.39,71.42,71.31,71.36,44100.0,51.3094,51.331,51.2519,51.2879,44100.0
2012-12-05 13:45:00,71.35,71.37,71.28,71.29,27000.0,51.2807,51.295,51.2304,51.2375,27000.0
2012-12-05 13:50:00,71.3,71.33,71.24,71.26,29700.0,51.2447,51.2663,51.2016,51.216,29700.0
2012-12-05 13:55:00,71.26,71.26,71.19,71.2,31700.0,51.216,51.216,51.1657,51.1729,31700.0
2012-12-05 14:00:00,71.21,71.43,71.2,71.43,40200.0,51.18,51.3382,51.1729,51.3382,40200.0
2012-12-05 14:05:00,71.44,71.48,71.41,71.48,36500.0,51.3454,51.3741,51.3238,51.3741,36500.0
2012-12-05 14:10:00,71.48,71.51,71.45,71.49,27900.0,51.3741,51.3957,51.3525,51.3813,27900.0
2012-12-05 14:15:00,71.49,71.66,71.49,71.65,70800.0,51.3813,51.5035,51.3813,51.4963,70800.0
2012-12-05 14:20:00,71.65,71.69,71.64,71.64,46600.0,51.4963,51.525,51.4891,51.4891,46600.0
2012-12-05 14:25:00,71.65,71.68,71.54,71.54,36200.0,51.4963,51.5178,51.4172,51.4172,36200.0
2012-12-05 14:30:00,71.55,71.56,71.51,71.51,54100.0,51.4244,51.4316,51.3957,51.3957,54100.0
2012-12-05 14:35:00,71.51,71.58,71.51,71.57,40500.0,51.3957,51.446,51.3957,51.4388,40500.0
2012-12-05 14:40:00,71.58,71.66,71.58,71.63,45500.0,51.446,51.5035,51.446,51.4819,45500.0
2012-12-05 14:45:00,71.64,71.65,71.57,71.58,39600.0,51.4891,51.4963,51.4388,51.446,39600.0
2012-12-05 14:50:00,71.58,71.64,71.55,71.56,29200.0,51.446,51.4891,51.4244,51.4316,29200.0
2012-12-05 14:55:00,71.57,71.58,71.47,71.5,38100.0,51.4388,51.446,51.3669,51.3885,38100.0
2012-12-05 15:00:00,71.51,71.65,71.48,71.63,40100.0,51.3957,51.4963,51.3741,51.4819,40100.0
2012-12-05 15:05:00,71.63,71.69,71.62,71.65,37100.0,51.4819,51.525,51.4747,51.4963,37100.0
2012-12-05 15:10:00,71.65,71.72,71.62,71.69,37800.0,51.4963,51.5466,51.4747,51.525,37800.0
2012-12-05 15:15:00,71.7,71.73,71.67,71.67,24200.0,51.5322,51.5538,51.5107,51.5107,24200.0
2012-12-05 15:20:00,71.67,71.67,71.53,71.55,50400.0,51.5107,51.5107,51.41,51.4244,50400.0
2012-12-05 15:25:00,71.55,71.57,71.5,71.53,46900.0,51.4244,51.4388,51.3885,51.41,46900.0
2012-12-05 15:30:00,71.51,71.56,71.5,71.56,56500.0,51.3957,51.4316,51.3885,51.4316,56500.0
2012-12-05 15:35:00,71.56,71.56,71.46,71.47,56700.0,51.4316,51.4316,51.3597,51.3669,56700.0
2012-12-05 15:40:00,71.47,71.52,71.42,71.45,58700.0,51.3669,51.4029,51.331,51.3525,58700.0
2012-12-05 15:45:00,71.45,71.46,71.3,71.33,96100.0,51.3525,51.3597,51.2447,51.2663,96100.0
2012-12-05 15:50:00,71.33,71.45,71.33,71.4,83500.0,51.2663,51.3525,51.2663,51.3166,83500.0
2012-12-05 15:55:00,71.41,71.44,71.18,71.33,294500.0,51.3238,51.3454,51.1585,51.2663,294500.0
2012-12-06 09:30:00,71.11,71.11,70.71,71.05,160900.0,51.1082,51.1082,50.8207,51.0651,160900.0
2012-12-06 09:35:00,71.05,71.19,71.01,71.15,79500.0,51.0651,51.1657,51.0363,51.1369,79500.0
2012-12-06 09:40:00,71.16,71.18,70.98,71.05,209100.0,51.1441,51.1585,51.0147,51.0651,209100.0
2012-12-06 09:45:00,71.05,71.23,71.05,71.13,66900.0,51.0651,51.1944,51.0651,51.1226,66900.0
2012-12-06 09:50:00,71.14,71.37,71.13,71.27,53100.0,51.1297,51.295,51.1226,51.2232,53100.0
2012-12-06 09:55:00,71.28,71.35,71.22,71.25,50300.0,51.2304,51.2807,51.1872,51.2088,50300.0
2012-12-06 10:00:00,71.24,71.31,71.14,71.27,51900.0,51.2016,51.2519,51.1297,51.2232,51900.0
2012-12-06 10:05:00,71.25,71.35,71.23,71.29,31600.0,51.2088,51.2807,51.1944,51.2375,31600.0
2012-12-06 10:10:00,71.3,71.33,71.08,71.12,46600.0,51.2447,51.2663,51.0866,51.1154,46600.0
2012-12-06 10:15:00,71.14,71.3,71.12,71.26,160100.0,51.1297,51.2447,51.1154,51.216,160100.0
2012-12-06 10:20:00,71.27,71.29,71.14,71.28,44200.0,51.2232,51.2375,51.1297,51.2304,44200.0
2012-12-06 10:25:00,71.27,71.29,71.15,71.21,18500.0,51.2232,51.2375,51.1369,51.18,18500.0
2012-12-06 10:30:00,71.21,71.29,71.18,71.24,18700.0,51.18,51.2375,51.1585,51.2016,18700.0
2012-12-06 10:35:00,71.23,71.37,71.2,71.3,23100.0,51.1944,51.295,51.1729,51.2447,23100.0
2012-12-06 10:40:00,71.28,71.37,71.27,71.37,41800.0,51.2304,51.295,51.2232,51.295,41800.0
2012-12-06 10:45:00,71.37,71.58,71.36,71.52,56400.0,51.295,51.446,51.2879,51.4029,56400.0
2012-12-06 10:50:00,71.54,71.6,71.41,71.42,27500.0,51.4172,51.4603,51.3238,51.331,27500.0
2012-12-06 10:55:00,71.43,71.55,71.42,71.51,26400.0,51.3382,51.4244,51.331,51.3957,26400.0
2012-12-06 11:00:00,71.52,71.56,71.46,71.49,14200.0,51.4029,51.4316,51.3597,51.3813,14200.0
2012-12-06 11:05:00,71.47,71.48,71.38,71.41,21700.0,51.3669,51.3741,51.3022,51.3238,21700.0
2012-12-06 11:10:00,71.41,71.43,71.31,71.37,17600.0,51.3238,51.3382,51.2519,51.295,17600.0
2012-12-06 11:15:00,71.37,71.4,71.3,71.4,27400.0,51.295,51.3166,51.2447,51.3166,27400.0
2012-12-06 11:20:00,71.4,71.48,71.34,71.46,30300.0,51.3166,51.3741,51.2735,51.3597,30300.0
2012-12-06 11:25:00,71.46,71.5,71.39,71.48,71100.0,51.3597,51.3885,51.3094,51.3741,71100.0
2012-12-06 11:30:00,71.49,71.6,71.49,71.52,55100.0,51.3813,51.4603,51.3813,51.4029,55100.0
2012-12-06 11:35:00,71.52,71.59,71.48,71.56,61200.0,51.4029,51.4532,51.3741,51.4316,61200.0
2012-12-06 11:40:00,71.54,71.56,71.47,71.52,46800.0,51.4172,51.4316,51.3669,51.4029,46800.0
2012-12-06 11:45:00,71.54,71.54,71.4,71.43,56800.0,51.4172,51.4172,51.3166,51.3382,56800.0
2012-12-06 11:50:00,71.45,71.55,71.45,71.53,22000.0,51.3525,51.4244,51.3525,51.41,22000.0
2012-12-06 11:55:00,71.54,71.55,71.47,71.52,22500.0,51.4172,51.4244,51.3669,51.4029,22500.0
2012-12-06 12:00:00,71.52,71.52,71.38,71.4,30700.0,51.4029,51.4029,51.3022,51.3166,30700.0
2012-12-06 12:05:00,71.4,71.43,71.35,71.4,21200.0,51.3166,51.3382,51.2807,51.3166,21200.0
2012-12-06 12:10:00,71.41,71.43,71.37,71.43,12100.0,51.3238,51.3382,51.295,51.3382,12100.0
2012-12-06 12:15:00,71.44,71.46,71.38,71.4,9500.0,51.3454,51.3597,51.3022,51.3166,9500.0
2012-12-06 12:20:00,71.4,71.43,71.37,71.37,10100.0,51.3166,51.3382,51.295,51.295,10100.0
2012-12-06 12:25:00,71.39,71.4,71.33,71.35,27700.0,51.3094,51.3166,51.2663,51.2807,27700.0
2012-12-06 12:30:00,71.34,71.41,71.31,71.39,29600.0,51.2735,51.3238,51.2519,51.3094,29600.0
2012-12-06 12:35:00,71.38,71.42,71.35,71.42,35100.0,51.3022,51.331,51.2807,51.331,35100.0
2012-12-06 12:40:00,71.42,71.42,71.26,71.28,33000.0,51.331,51.331,51.216,51.2304,33000.0
2012-12-06 12:45:00,71.26,71.3,71.24,71.29,33100.0,51.216,51.2447,51.2016,51.2375,33100.0
2012-12-06 12:50:00,71.29,71.33,71.27,71.32,33800.0,51.2375,51.2663,51.2232,51.2591,33800.0
2012-12-06 12:55:00,71.33,71.33,71.22,71.24,42000.0,51.2663,51.2663,51.1872,51.2016,42000.0
2012-12-06 13:00:00,71.22,71.32,71.21,71.32,24900.0,51.1872,51.2591,51.18,51.2591,24900.0
2012-12-06 13:05:00,71.33,71.4,71.33,71.4,21500.0,51.2663,51.3166,51.2663,51.3166,21500.0
2012-12-06 13:10:00,71.41,71.51,71.41,71.5,31200.0,51.3238,51.3957,51.3238,51.3885,31200.0
2012-12-06 13:15:00,71.5,71.6,71.49,71.59,31800.0,51.3885,51.4603,51.3813,51.4532,31800.0
2012-12-06 13:20:00,71.58,71.61,71.53,71.57,43600.0,51.446,51.4675,51.41,51.4388,43600.0
2012-12-06 13:25:00,71.56,71.6,71.51,71.52,15500.0,51.4316,51.4603,51.3957,51.4029,15500.0
2012-12-06 13:30:00,71.53,71.57,71.5,71.52,12500.0,51.41,51.4388,51.3885,51.4029,12500.0
2012-12-06 13:35:00,71.52,71.55,71.49,71.54,18900.0,51.4029,51.4244,51.3813,51.4172,18900.0
2012-12-06 13:40:00,71.54,71.55,71.47,71.5,17100.0,51.4172,51.4244,51.3669,51.3885,17100.0
2012-12-06 13:45:00,71.5,71.53,71.47,71.53,22600.0,51.3885,51.41,51.3669,51.41,22600.0
2012-12-06 13:50:00,71.53,71.53,71.47,71.51,11300.0,51.41,51.41,51.3669,51.3957,11300.0
2012-12-06 13:55:00,71.5,71.51,71.46,71.51,20100.0,51.3885,51.3957,51.3597,51.3957,20100.0
2012-12-06 14:00:00,71.51,71.51,71.47,71.48,30500.0,51.3957,51.3957,51.3669,51.3741,30500.0
2012-12-06 14:05:00,71.49,71.5,71.43,71.43,17800.0,51.3813,51.3885,51.3382,51.3382,17800.0
2012-12-06 14:10:00,71.43,71.49,71.43,71.45,28000.0,51.3382,51.3813,51.3382,51.3525,28000.0
2012-12-06 14:15:00,71.46,71.51,71.44,71.44,18800.0,51.3597,51.3957,51.3454,51.3454,18800.0
2012-12-06 14:20:00,71.44,71.46,71.42,71.44,38700.0,51.3454,51.3597,51.331,51.3454,38700.0
2012-12-06 14:25:00,71.44,71.47,71.41,71.45,18300.0,51.3454,51.3669,51.3238,51.3525,18300.0
2012-12-06 14:30:00,71.45,71.52,71.43,71.48,157100.0,51.3525,51.4029,51.3382,51.3741,157100.0
2012-12-06 14:35:00,71.48,71.5,71.43,71.44,34300.0,51.3741,51.3885,51.3382,51.3454,34300.0
2012-12-06 14:40:00,71.45,71.47,71.41,71.41,60600.0,51.3525,51.3669,51.3238,51.3238,60600.0
2012-12-06 14:45:00,71.41,71.42,71.35,71.36,28700.0,51.3238,51.331,51.2807,51.2879,28700.0
2012-12-06 14:50:00,71.37,71.37,71.31,71.31,45100.0,51.295,51.295,51.2519,51.2519,45100.0
2012-12-06 14:55:00,71.31,71.34,71.29,71.33,28700.0,51.2519,51.2735,51.2375,51.2663,28700.0
2012-12-06 15:00:00,71.33,71.37,71.3,71.36,117700.0,51.2663,51.295,51.2447,51.2879,117700.0
2012-12-06 15:05:00,71.36,71.41,71.32,71.33,52100.0,51.2879,51.3238,51.2591,51.2663,52100.0
2012-12-06 15:10:00,71.32,71.33,71.22,71.29,76500.0,51.2591,51.2663,51.1872,51.2375,76500.0
2012-12-06 15:15:00,71.29,71.34,71.29,71.34,29000.0,51.2375,51.2735,51.2375,51.2735,29000.0
2012-12-06 15:20:00,71.34,71.36,71.31,71.34,44500.0,51.2735,51.2879,51.2519,51.2735,44500.0
2012-12-06 15:25:00,71.35,71.37,71.34,71.37,67100.0,51.2807,51.295,51.2735,51.295,67100.0
2012-12-06 15:30:00,71.36,71.45,71.34,71.44,84000.0,51.2879,51.3525,51.2735,51.3454,84000.0
2012-12-06 15:35:00,71.45,71.47,71.42,71.43,104900.0,51.3525,51.3669,51.331,51.3382,104900.0
2012-12-06 15:40:00,71.44,71.48,71.42,71.47,87600.0,51.3454,51.3741,51.331,51.3669,87600.0
2012-12-06 15:45:00,71.48,71.49,71.41,71.45,78100.0,51.3741,51.3813,51.3238,51.3525,78100.0
2012-12-06 15:50:00,71.46,71.48,71.43,71.44,126000.0,51.3597,51.3741,51.3382,51.3454,126000.0
2012-12-06 15:55:00,71.45,71.54,71.44,71.5,132400.0,51.3525,51.4172,51.3454,51.3885,132400.0
2012-12-07 09:30:00,71.86,72.0,71.55,71.63,273100.0,51.6472,51.7478,51.4244,51.4819,273100.0
2012-12-07 09:35:00,71.63,71.67,71.35,71.51,171600.0,51.4819,51.5107,51.2807,51.3957,171600.0
2012-12-07 09:40:00,71.51,71.62,71.5,71.61,62800.0,51.3957,51.4747,51.3885,51.4675,62800.0
2012-12-07 09:45:00,71.6,71.63,71.47,71.58,67600.0,51.4603,51.4819,51.3669,51.446,67600.0
2012-12-07 09:50:00,71.58,71.58,71.45,71.46,51000.0,51.446,51.446,51.3525,51.3597,51000.0
2012-12-07 09:55:00,71.46,71.59,71.34,71.45,75900.0,51.3597,51.4532,51.2735,51.3525,75900.0
2012-12-07 10:00:00,71.47,71.53,71.39,71.42,89500.0,51.3669,51.41,51.3094,51.331,89500.0
2012-12-07 10:05:00,71.41,71.61,71.38,71.6,49600.0,51.3238,51.4675,51.3022,51.4603,49600.0
2012-12-07 10:10:00,71.59,71.61,71.52,71.54,137400.0,51.4532,51.4675,51.4029,51.4172,137400.0
2012-12-07 10:15:00,71.56,71.59,71.51,71.52,58200.0,51.4316,51.4532,51.3957,51.4029,58200.0
2012-12-07 10:20:00,71.5,71.51,71.4,71.4,22800.0,51.3885,51.3957,51.3166,51.3166,22800.0
2012-12-07 10:25:00,71.43,71.51,71.38,71.44,32000.0,51.3382,51.3957,51.3022,51.3454,32000.0
2012-12-07 10:30:00,71.46,71.47,71.29,71.29,38700.0,51.3597,51.3669,51.2375,51.2375,38700.0
2012-12-07 10:35:00,71.29,71.5,71.28,71.48,37000.0,51.2375,51.3885,51.2304,51.3741,37000.0
2012-12-07 10:40:00,71.46,71.56,71.42,71.56,34900.0,51.3597,51.4316,51.331,51.4316,34900.0
2012-12-07 10:45:00,71.56,71.61,71.4,71.42,46500.0,51.4316,51.4675,51.3166,51.331,46500.0
2012-12-07 10:50:00,71.43,71.56,71.43,71.47,77500.0,51.3382,51.4316,51.3382,51.3669,77500.0
2012-12-07 10:55:00,71.48,71.6,71.48,71.57,33400.0,51.3741,51.4603,51.3741,51.4388,33400.0
2012-12-07 11:00:00,71.57,71.66,71.43,71.57,100400.0,51.4388,51.5035,51.3382,51.4388,100400.0
2012-12-07 11:05:00,71.59,71.62,71.51,71.55,44000.0,51.4532,51.4747,51.3957,51.4244,44000.0
2012-12-07 11:10:00,71.55,71.6,71.47,71.51,21900.0,51.4244,51.4603,51.3669,51.3957,21900.0
2012-12-07 11:15:00,71.49,71.61,71.48,71.49,37900.0,51.3813,51.4675,51.3741,51.3813,37900.0
2012-12-07 11:20:00,71.46,71.57,71.46,71.56,29400.0,51.3597,51.4388,51.3597,51.4316,29400.0
2012-12-07 11:25:00,71.55,71.59,71.52,71.58,28500.0,51.4244,51.4532,51.4029,51.446,28500.0
2012-12-07 11:30:00,71.58,71.63,71.49,71.59,48600.0,51.446,51.4819,51.3813,51.4532,48600.0
2012-12-07 11:35:00,71.6,71.6,71.53,71.54,12300.0,51.4603,51.4603,51.41,51.4172,12300.0
2012-12-07 11:40:00,71.55,71.61,71.5,71.55,74400.0,51.4244,51.4675,51.3885,51.4244,74400.0
2012-12-07 11:45:00,71.55,71.62,71.54,71.59,27200.0,51.4244,51.4747,51.4172,51.4532,27200.0
2012-12-07 11:50:00,71.59,71.6,71.54,71.59,20200.0,51.4532,51.4603,51.4172,51.4532,20200.0
2012-12-07 11:55:00,71.59,71.6,71.54,71.55,16900.0,51.4532,51.4603,51.4172,51.4244,16900.0
2012-12-07 12:00:00,71.56,71.63,71.54,71.61,19300.0,51.4316,51.4819,51.4172,51.4675,19300.0
2012-12-07 12:05:00,71.6,71.6,71.53,71.56,25500.0,51.4603,51.4603,51.41,51.4316,25500.0
2012-12-07 12:10:00,71.57,71.6,71.53,71.59,36300.0,51.4388,51.4603,51.41,51.4532,36300.0
2012-12-07 12:15:00,71.61,71.65,71.53,71.65,94100.0,51.4675,51.4963,51.41,51.4963,94100.0
2012-12-07 12:20:00,71.64,71.65,71.56,71.6,40800.0,51.4891,51.4963,51.4316,51.4603,40800.0
2012-12-07 12:25:00,71.6,71.6,71.53,71.54,18400.0,51.4603,51.4603,51.41,51.4172,18400.0
2012-12-07 12:30:00,71.54,71.58,71.5,71.56,87100.0,51.4172,51.446,51.3885,51.4316,87100.0
2012-12-07 12:35:00,71.56,71.57,71.53,71.56,24200.0,51.4316,51.4388,51.41,51.4316,24200.0
2012-12-07 12:40:00,71.55,71.59,71.55,71.59,19500.0,51.4244,51.4532,51.4244,51.4532,19500.0
2012-12-07 12:45:00,71.58,71.59,71.55,71.56,16200.0,51.446,51.4532,51.4244,51.4316,16200.0
2012-12-07 12:50:00,71.57,71.58,71.54,71.58,24200.0,51.4388,51.446,51.4172,51.446,24200.0
2012-12-07 12:55:00,71.57,71.6,71.55,71.56,20000.0,51.4388,51.4603,51.4244,51.4316,20000.0
2012-12-07 13:00:00,71.56,71.64,71.56,71.57,48300.0,51.4316,51.4891,51.4316,51.4388,48300.0
2012-12-07 13:05:00,71.57,71.59,71.56,71.58,27100.0,51.4388,51.4532,51.4316,51.446,27100.0
2012-12-07 13:10:00,71.58,71.6,71.54,71.54,22200.0,51.446,51.4603,51.4172,51.4172,22200.0
2012-12-07 13:15:00,71.55,71.58,71.46,71.47,45900.0,51.4244,51.446,51.3597,51.3669,45900.0
2012-12-07 13:20:00,71.46,71.53,71.46,71.48,119400.0,51.3597,51.41,51.3597,51.3741,119400.0
2012-12-07 13:25:00,71.48,71.56,71.48,71.53,83500.0,51.3741,51.4316,51.3741,51.41,83500.0
2012-12-07 13:30:00,71.53,71.57,71.52,71.55,50900.0,51.41,51.4388,51.4029,51.4244,50900.0
2012-12-07 13:35:00,71.54,71.59,71.52,71.59,13300.0,51.4172,51.4532,51.4029,51.4532,13300.0
2012-12-07 13:40:00,71.58,71.59,71.53,71.55,43500.0,51.446,51.4532,51.41,51.4244,43500.0
2012-12-07 13:45:00,71.55,71.57,71.53,71.55,45600.0,51.4244,51.4388,51.41,51.4244,45600.0
2012-12-07 13:50:00,71.55,71.57,71.54,71.55,22800.0,51.4244,51.4388,51.4172,51.4244,22800.0
2012-12-07 13:55:00,71.54,71.57,71.53,71.55,34800.0,51.4172,51.4388,51.41,51.4244,34800.0
2012-12-07 14:00:00,71.54,71.59,71.53,71.57,22800.0,51.4172,51.4532,51.41,51.4388,22800.0
2012-12-07 14:05:00,71.56,71.57,71.52,71.52,8400.0,51.4316,51.4388,51.4029,51.4029,8400.0
2012-12-07 14:10:00,71.52,71.57,71.52,71.55,54600.0,51.4029,51.4388,51.4029,51.4244,54600.0
2012-12-07 14:15:00,71.55,71.55,71.46,71.5,65600.0,51.4244,51.4244,51.3597,51.3885,65600.0
2012-12-07 14:20:00,71.5,71.59,71.5,71.56,51800.0,51.3885,51.4532,51.3885,51.4316,51800.0
2012-12-07 14:25:00,71.56,71.6,71.53,71.58,77700.0,51.4316,51.4603,51.41,51.446,77700.0
2012-12-07 14:30:00,71.57,71.62,71.56,71.56,32500.0,51.4388,51.4747,51.4316,51.4316,32500.0
2012-12-07 14:35:00,71.57,71.59,71.53,71.55,15600.0,51.4388,51.4532,51.41,51.4244,15600.0
2012-12-07 14:40:00,71.55,71.55,71.53,71.55,13700.0,51.4244,51.4244,51.41,51.4244,13700.0
2012-12-07 14:45:00,71.55,71.58,71.54,71.55,30900.0,51.4244,51.446,51.4172,51.4244,30900.0
2012-12-07 14:50:00,71.55,71.58,71.55,71.56,22400.0,51.4244,51.446,51.4244,51.4316,22400.0
2012-12-07 14:55:00,71.56,71.6,71.55,71.58,33600.0,51.4316,51.4603,51.4244,51.446,33600.0
2012-12-07 15:00:00,71.57,71.6,71.55,71.56,32600.0,51.4388,51.4603,51.4244,51.4316,32600.0
2012-12-07 15:05:00,71.58,71.59,71.55,71.56,76100.0,51.446,51.4532,51.4244,51.4316,76100.0
2012-12-07 15:10:00,71.56,71.6,71.55,71.56,47500.0,51.4316,51.4603,51.4244,51.4316,47500.0
2012-12-07 15:15:00,71.56,71.59,71.55,71.59,28200.0,51.4316,51.4532,51.4244,51.4532,28200.0
2012-12-07 15:20:00,71.59,71.61,71.57,71.61,37000.0,51.4532,51.4675,51.4388,51.4675,37000.0
2012-12-07 15:25:00,71.59,71.61,71.54,71.59,79900.0,51.4532,51.4675,51.4172,51.4532,79900.0
2012-12-07 15:30:00,71.59,71.65,71.57,71.62,47700.0,51.4532,51.4963,51.4388,51.4747,47700.0
2012-12-07 15:35:00,71.61,71.76,71.61,71.76,79600.0,51.4675,51.5753,51.4675,51.5753,79600.0
2012-12-07 15:40:00,71.76,71.8,71.74,71.75,39700.0,51.5753,51.6041,51.561,51.5682,39700.0
2012-12-07 15:45:00,71.76,71.81,71.68,71.73,74700.0,51.5753,51.6113,51.5178,51.5538,74700.0
2012-12-07 15:50:00,71.73,71.78,71.72,71.78,37400.0,51.5538,51.5897,51.5466,51.5897,37400.0
2012-12-07 15:55:00,71.78,71.88,71.77,71.82,192900.0,51.5897,51.6616,51.5825,51.6185,192900.0
2012-12-10 09:30:00,71.72,72.3,71.7,72.26,288100.0,51.5466,51.9635,51.5322,51.9347,288100.0
2012-12-10 09:35:00,72.26,72.26,71.83,71.9,64500.0,51.9347,51.9347,51.6257,51.676,64500.0
2012-12-10 09:40:00,71.86,72.06,71.81,71.99,64400.0,51.6472,51.791,51.6113,51.7406,64400.0
2012-12-10 09:45:00,72.0,72.21,71.98,72.11,81800.0,51.7478,51.8988,51.7335,51.8269,81800.0
2012-12-10 09:50:00,72.1,72.12,71.94,71.94,35200.0,51.8197,51.8341,51.7047,51.7047,35200.0
2012-12-10 09:55:00,71.91,71.93,71.83,71.91,67400.0,51.6832,51.6975,51.6257,51.6832,67400.0
2012-12-10 10:00:00,71.91,71.92,71.81,71.9,43000.0,51.6832,51.6903,51.6113,51.676,43000.0
2012-12-10 10:05:00,71.91,71.91,71.77,71.84,49800.0,51.6832,51.6832,51.5825,51.6328,49800.0
2012-12-10 10:10:00,71.85,71.91,71.82,71.85,35400.0,51.64,51.6832,51.6185,51.64,35400.0
2012-12-10 10:15:00,71.85,71.89,71.78,71.87,56100.0,51.64,51.6688,51.5897,51.6544,56100.0
2012-12-10 10:20:00,71.88,71.92,71.85,71.91,51800.0,51.6616,51.6903,51.64,51.6832,51800.0
2012-12-10 10:25:00,71.91,71.99,71.86,71.99,72900.0,51.6832,51.7406,51.6472,51.7406,72900.0
2012-12-10 10:30:00,71.97,72.02,71.94,71.98,37900.0,51.7263,51.7622,51.7047,51.7335,37900.0
2012-12-10 10:35:00,71.96,72.0,71.93,71.93,32800.0,51.7191,51.7478,51.6975,51.6975,32800.0
2012-12-10 10:40:00,71.94,71.94,71.86,71.87,43000.0,51.7047,51.7047,51.6472,51.6544,43000.0
2012-12-10 10:45:00,71.88,71.88,71.66,71.74,89600.0,51.6616,51.6616,51.5035,51.561,89600.0
2012-12-10 10:50:00,71.72,71.72,71.55,71.69,85800.0,51.5466,51.5466,51.4244,51.525,85800.0
2012-12-10 10:55:00,71.7,71.83,71.66,71.82,52900.0,51.5322,51.6257,51.5035,51.6185,52900.0
2012-12-10 11:00:00,71.81,71.82,71.68,71.72,26500.0,51.6113,51.6185,51.5178,51.5466,26500.0
2012-12-10 11:05:00,71.72,71.76,71.68,71.75,20000.0,51.5466,51.5753,51.5178,51.5682,20000.0
2012-12-10 11:10:00,71.75,71.78,71.72,71.77,16300.0,51.5682,51.5897,51.5466,51.5825,16300.0
2012-12-10 11:15:00,71.78,71.84,71.78,71.81,19100.0,51.5897,51.6328,51.5897,51.6113,19100.0
2012-12-10 11:20:00,71.82,71.84,71.81,71.82,31600.0,51.6185,51.6328,51.6113,51.6185,31600.0
2012-12-10 11:25:00,71.81,71.96,71.81,71.95,47700.0,51.6113,51.7191,51.6113,51.7119,47700.0
2012-12-10 11:30:00,71.96,71.96,71.86,71.87,27900.0,51.7191,51.7191,51.6472,51.6544,27900.0
2012-12-10 11:35:00,71.87,71.9,71.83,71.84,30700.0,51.6544,51.676,51.6257,51.6328,30700.0
2012-12-10 11:40:00,71.83,71.86,71.79,71.86,39100.0,51.6257,51.6472,51.5969,51.6472,39100.0
2012-12-10 11:45:00,71.87,71.94,71.87,71.92,22500.0,51.6544,51.7047,51.6544,51.6903,22500.0
2012-12-10 11:50:00,71.93,71.95,71.83,71.86,32900.0,51.6975,51.7119,51.6257,51.6472,32900.0
2012-12-10 11:55:00,71.84,71.86,71.76,71.8,23200.0,51.6328,51.6472,51.5753,51.6041,23200.0
2012-12-10 12:00:00,71.79,71.86,71.79,71.81,26900.0,51.5969,51.6472,51.5969,51.6113,26900.0
2012-12-10 12:05:00,71.82,71.88,71.81,71.88,38600.0,51.6185,51.6616,51.6113,51.6616,38600.0
2012-12-10 12:10:00,71.9,71.95,71.87,71.94,28700.0,51.676,51.7119,51.6544,51.7047,28700.0
2012-12-10 12:15:00,71.94,72.01,71.93,72.0,27900.0,51.7047,51.755,51.6975,51.7478,27900.0
2012-12-10 12:20:00,72.0,72.03,71.98,72.0,25200.0,51.7478,51.7694,51.7335,51.7478,25200.0
2012-12-10 12:25:00,72.0,72.03,71.98,71.98,10700.0,51.7478,51.7694,51.7335,51.7335,10700.0
2012-12-10 12:30:00,71.98,71.99,71.94,71.96,17700.0,51.7335,51.7406,51.7047,51.7191,17700.0
2012-12-10 12:35:00,71.96,71.97,71.92,71.95,14200.0,51.7191,51.7263,51.6903,51.7119,14200.0
2012-12-10 12:40:00,71.95,71.97,71.91,71.95,33800.0,51.7119,51.7263,51.6832,51.7119,33800.0
2012-12-10 12:45:00,71.95,71.99,71.93,71.98,19600.0,51.7119,51.7406,51.6975,51.7335,19600.0
2012-12-10 12:50:00,71.96,72.0,71.91,72.0,32900.0,51.7191,51.7478,51.6832,51.7478,32900.0
2012-12-10 12:55:00,72.0,72.04,72.0,72.03,21300.0,51.7478,51.7766,51.7478,51.7694,21300.0
2012-12-10 13:00:00,72.02,72.03,71.91,71.91,25300.0,51.7622,51.7694,51.6832,51.6832,25300.0
2012-12-10 13:05:00,71.9,71.9,71.8,71.82,26000.0,51.676,51.676,51.6041,51.6185,26000.0
2012-12-10 13:10:00,71.81,71.81,71.73,71.77,25100.0,51.6113,51.6113,51.5538,51.5825,25100.0
2012-12-10 13:15:00,71.76,71.83,71.75,71.82,15700.0,51.5753,51.6257,51.5682,51.6185,15700.0
2012-12-10 13:20:00,71.82,71.84,71.8,71.83,16300.0,51.6185,51.6328,51.6041,51.6257,16300.0
2012-12-10 13:25:00,71.83,71.9,71.81,71.89,23900.0,51.6257,51.676,51.6113,51.6688,23900.0
2012-12-10 13:30:00,71.87,71.98,71.87,71.95,16600.0,51.6544,51.7335,51.6544,51.7119,16600.0
2012-12-10 13:35:00,71.95,71.96,71.9,71.91,19500.0,51.7119,51.7191,51.676,51.6832,19500.0
2012-12-10 13:40:00,71.92,71.97,71.92,71.96,16600.0,51.6903,51.7263,51.6903,51.7191,16600.0
2012-12-10 13:45:00,71.97,72.04,71.95,72.0,37600.0,51.7263,51.7766,51.7119,51.7478,37600.0
2012-12-10 13:50:00,71.99,72.03,71.96,71.97,18300.0,51.7406,51.7694,51.7191,51.7263,18300.0
2012-12-10 13:55:00,71.97,71.98,71.9,71.9,16600.0,51.7263,51.7335,51.676,51.676,16600.0
2012-12-10 14:00:00,71.91,71.95,71.9,71.95,28000.0,51.6832,51.7119,51.676,51.7119,28000.0
2012-12-10 14:05:00,71.94,72.02,71.94,71.99,24400.0,51.7047,51.7622,51.7047,51.7406,24400.0
2012-12-10 14:10:00,71.98,71.99,71.91,71.92,12600.0,51.7335,51.7406,51.6832,51.6903,12600.0
2012-12-10 14:15:00,71.93,71.96,71.85,71.86,18500.0,51.6975,51.7191,51.64,51.6472,18500.0
2012-12-10 14:20:00,71.85,71.85,71.8,71.81,19300.0,51.64,51.64,51.6041,51.6113,19300.0
2012-12-10 14:25:00,71.8,71.88,71.8,71.87,42700.0,51.6041,51.6616,51.6041,51.6544,42700.0
2012-12-10 14:30:00,71.86,71.9,71.79,71.87,37300.0,51.6472,51.676,51.5969,51.6544,37300.0
2012-12-10 14:35:00,71.88,71.91,71.8,71.81,30400.0,51.6616,51.6832,51.6041,51.6113,30400.0
2012-12-10 14:40:00,71.8,71.96,71.8,71.95,42300.0,51.6041,51.7191,51.6041,51.7119,42300.0
2012-12-10 14:45:00,71.94,71.96,71.92,71.94,20200.0,51.7047,51.7191,51.6903,51.7047,20200.0
2012-12-10 14:50:00,71.93,72.0,71.93,71.99,20500.0,51.6975,51.7478,51.6975,51.7406,20500.0
2012-12-10 14:55:00,71.99,72.09,71.97,72.07,64300.0,51.7406,51.8125,51.7263,51.7981,64300.0
2012-12-10 15:00:00,72.07,72.1,72.04,72.09,57700.0,51.7981,51.8197,51.7766,51.8125,57700.0
2012-12-10 15:05:00,72.1,72.1,72.06,72.07,60500.0,51.8197,51.8197,51.791,51.7981,60500.0
2012-12-10 15:10:00,72.06,72.19,72.05,72.16,39100.0,51.791,51.8844,51.7838,51.8628,39100.0
2012-12-10 15:15:00,72.16,72.2,72.1,72.11,65200.0,51.8628,51.8916,51.8197,51.8269,65200.0
2012-12-10 15:20:00,72.12,72.14,72.08,72.08,31400.0,51.8341,51.8485,51.8053,51.8053,31400.0
2012-12-10 15:25:00,72.08,72.14,72.07,72.13,34000.0,51.8053,51.8485,51.7981,51.8413,34000.0
2012-12-10 15:30:00,72.14,72.17,72.1,72.12,46700.0,51.8485,51.87,51.8197,51.8341,46700.0
2012-12-10 15:35:00,72.13,72.17,72.1,72.1,34500.0,51.8413,51.87,51.8197,51.8197,34500.0
2012-12-10 15:40:00,72.1,72.14,72.07,72.12,48900.0,51.8197,51.8485,51.7981,51.8341,48900.0
2012-12-10 15:45:00,72.13,72.14,72.07,72.08,53600.0,51.8413,51.8485,51.7981,51.8053,53600.0
2012-12-10 15:50:00,72.08,72.09,72.02,72.03,71600.0,51.8053,51.8125,51.7622,51.7694,71600.0
2012-12-10 15:55:00,72.03,72.06,71.97,71.99,183700.0,51.7694,51.791,51.7263,51.7406,183700.0
2012-12-11 09:30:00,72.35,72.5,72.22,72.38,315800.0,51.9994,52.1072,51.906,52.0209,315800.0
2012-12-11 09:35:00,72.37,72.39,72.18,72.18,48900.0,52.0138,52.0281,51.8772,51.8772,48900.0
2012-12-11 09:40:00,72.19,72.34,71.98,72.27,94500.0,51.8844,51.9922,51.7335,51.9419,94500.0
2012-12-11 09:45:00,72.26,72.28,72.09,72.22,257600.0,51.9347,51.9491,51.8125,51.906,257600.0
2012-12-11 09:50:00,72.22,72.44,72.22,72.35,96500.0,51.906,52.0641,51.906,51.9994,96500.0
2012-12-11 09:55:00,72.36,72.4,72.3,72.38,99500.0,52.0066,52.0353,51.9635,52.0209,99500.0
2012-12-11 10:00:00,72.37,72.5,72.35,72.48,126900.0,52.0138,52.1072,51.9994,52.0928,126900.0
2012-12-11 10:05:00,72.49,72.56,72.46,72.51,123000.0,52.1,52.1503,52.0784,52.1144,123000.0
2012-12-11 10:10:00,72.53,72.57,72.48,72.51,75100.0,52.1288,52.1575,52.0928,52.1144,75100.0
2012-12-11 10:15:00,72.51,72.55,72.48,72.51,56300.0,52.1144,52.1431,52.0928,52.1144,56300.0
2012-12-11 10:20:00,72.5,72.53,72.44,72.53,58600.0,52.1072,52.1288,52.0641,52.1288,58600.0
2012-12-11 10:25:00,72.51,72.54,72.47,72.5,66000.0,52.1144,52.1359,52.0856,52.1072,66000.0
2012-12-11 10:30:00,72.52,72.54,72.48,72.53,62800.0,52.1216,52.1359,52.0928,52.1288,62800.0
2012-12-11 10:35:00,72.54,72.65,72.5,72.65,38500.0,52.1359,52.215,52.1072,52.215,38500.0
2012-12-11 10:40:00,72.65,72.68,72.54,72.54,93400.0,52.215,52.2366,52.1359,52.1359,93400.0
2012-12-11 10:45:00,72.54,72.57,72.46,72.48,48500.0,52.1359,52.1575,52.0784,52.0928,48500.0
2012-12-11 10:50:00,72.48,72.51,72.4,72.43,87200.0,52.0928,52.1144,52.0353,52.0569,87200.0
2012-12-11 10:55:00,72.42,72.55,72.4,72.54,102200.0,52.0497,52.1431,52.0353,52.1359,102200.0
2012-12-11 11:00:00,72.54,72.55,72.5,72.52,27100.0,52.1359,52.1431,52.1072,52.1216,27100.0
2012-12-11 11:05:00,72.53,72.54,72.48,72.5,91000.0,52.1288,52.1359,52.0928,52.1072,91000.0
2012-12-11 11:10:00,72.51,72.63,72.51,72.58,67200.0,52.1144,52.2006,52.1144,52.1647,67200.0
2012-12-11 11:15:00,72.58,72.62,72.56,72.56,33900.0,52.1647,52.1934,52.1503,52.1503,33900.0
2012-12-11 11:20:00,72.56,72.8,72.55,72.66,91700.0,52.1503,52.3228,52.1431,52.2222,91700.0
2012-12-11 11:25:00,72.66,72.67,72.59,72.65,51000.0,52.2222,52.2294,52.1719,52.215,51000.0
2012-12-11 11:30:00,72.65,72.65,72.51,72.54,82400.0,52.215,52.215,52.1144,52.1359,82400.0
2012-12-11 11:35:00,72.55,72.56,72.49,72.49,55100.0,52.1431,52.1503,52.1,52.1,55100.0
2012-12-11 11:40:00,72.49,72.53,72.48,72.5,52700.0,52.1,52.1288,52.0928,52.1072,52700.0
2012-12-11 11:45:00,72.51,72.61,72.51,72.61,35300.0,52.1144,52.1863,52.1144,52.1863,35300.0
2012-12-11 11:50:00,72.61,72.66,72.6,72.64,157400.0,52.1863,52.2222,52.1791,52.2078,157400.0
2012-12-11 11:55:00,72.65,72.67,72.6,72.61,47600.0,52.215,52.2294,52.1791,52.1863,47600.0
2012-12-11 12:00:00,72.62,72.63,72.46,72.48,50600.0,52.1934,52.2006,52.0784,52.0928,50600.0
2012-12-11 12:05:00,72.49,72.58,72.49,72.56,25800.0,52.1,52.1647,52.1,52.1503,25800.0
2012-12-11 12:10:00,72.55,72.67,72.54,72.57,47000.0,52.1431,52.2294,52.1359,52.1575,47000.0
2012-12-11 12:15:00,72.58,72.6,72.55,72.58,28400.0,52.1647,52.1791,52.1431,52.1647,28400.0
2012-12-11 12:20:00,72.58,72.71,72.57,72.68,52700.0,52.1647,52.2581,52.1575,52.2366,52700.0
2012-12-11 12:25:00,72.69,72.7,72.63,72.65,28200.0,52.2438,52.2509,52.2006,52.215,28200.0
2012-12-11 12:30:00,72.65,72.67,72.62,72.62,18200.0,52.215,52.2294,52.1934,52.1934,18200.0
2012-12-11 12:35:00,72.63,72.69,72.62,72.66,30100.0,52.2006,52.2438,52.1934,52.2222,30100.0
2012-12-11 12:40:00,72.65,72.69,72.61,72.68,25400.0,52.215,52.2438,52.1863,52.2366,25400.0
2012-12-11 12:45:00,72.66,72.69,72.63,72.66,31000.0,52.2222,52.2438,52.2006,52.2222,31000.0
2012-12-11 12:50:00,72.66,72.68,72.63,72.65,34600.0,52.2222,52.2366,52.2006,52.215,34600.0
2012-12-11 12:55:00,72.65,72.69,72.62,72.63,48400.0,52.215,52.2438,52.1934,52.2006,48400.0
2012-12-11 13:00:00,72.63,72.66,72.59,72.66,184900.0,52.2006,52.2222,52.1719,52.2222,184900.0
2012-12-11 13:05:00,72.67,72.69,72.59,72.59,19200.0,52.2294,52.2438,52.1719,52.1719,19200.0
2012-12-11 13:10:00,72.59,72.61,72.56,72.57,19000.0,52.1719,52.1863,52.1503,52.1575,19000.0
2012-12-11 13:15:00,72.57,72.65,72.56,72.6,21700.0,52.1575,52.215,52.1503,52.1791,21700.0
2012-12-11 13:20:00,72.6,72.66,72.59,72.63,125300.0,52.1791,52.2222,52.1719,52.2006,125300.0
2012-12-11 13:25:00,72.65,72.66,72.61,72.63,43700.0,52.215,52.2222,52.1863,52.2006,43700.0
2012-12-11 13:30:00,72.62,72.67,72.61,72.66,20400.0,52.1934,52.2294,52.1863,52.2222,20400.0
2012-12-11 13:35:00,72.65,72.74,72.64,72.66,28900.0,52.215,52.2797,52.2078,52.2222,28900.0
2012-12-11 13:40:00,72.66,72.68,72.64,72.65,33600.0,52.2222,52.2366,52.2078,52.215,33600.0
2012-12-11 13:45:00,72.66,72.69,72.63,72.68,67200.0,52.2222,52.2438,52.2006,52.2366,67200.0
2012-12-11 13:50:00,72.68,72.75,72.66,72.72,62200.0,52.2366,52.2869,52.2222,52.2653,62200.0
2012-12-11 13:55:00,72.72,72.77,72.71,72.74,44100.0,52.2653,52.3013,52.2581,52.2797,44100.0
2012-12-11 14:00:00,72.74,72.79,72.72,72.76,69100.0,52.2797,52.3156,52.2653,52.2941,69100.0
2012-12-11 14:05:00,72.75,72.76,72.71,72.72,62700.0,52.2869,52.2941,52.2581,52.2653,62700.0
2012-12-11 14:10:00,72.73,72.74,72.66,72.67,26600.0,52.2725,52.2797,52.2222,52.2294,26600.0
2012-12-11 14:15:00,72.66,72.69,72.64,72.65,15800.0,52.2222,52.2438,52.2078,52.215,15800.0
2012-12-11 14:20:00,72.65,72.7,72.65,72.69,27700.0,52.215,52.2509,52.215,52.2438,27700.0
2012-12-11 14:25:00,72.7,72.71,72.67,72.7,43000.0,52.2509,52.2581,52.2294,52.2509,43000.0
2012-12-11 14:30:00,72.69,72.69,72.59,72.63,58300.0,52.2438,52.2438,52.1719,52.2006,58300.0
2012-12-11 14:35:00,72.63,72.68,72.62,72.63,46400.0,52.2006,52.2366,52.1934,52.2006,46400.0
2012-12-11 14:40:00,72.63,72.67,72.55,72.55,41300.0,52.2006,52.2294,52.1431,52.1431,41300.0
2012-12-11 14:45:00,72.56,72.59,72.49,72.58,163900.0,52.1503,52.1719,52.1,52.1647,163900.0
2012-12-11 14:50:00,72.58,72.61,72.54,72.56,60200.0,52.1647,52.1863,52.1359,52.1503,60200.0
2012-12-11 14:55:00,72.57,72.59,72.54,72.58,34400.0,52.1575,52.1719,52.1359,52.1647,34400.0
2012-12-11 15:00:00,72.59,72.59,72.51,72.56,97300.0,52.1719,52.1719,52.1144,52.1503,97300.0
2012-12-11 15:05:00,72.55,72.56,72.43,72.53,83900.0,52.1431,52.1503,52.0569,52.1288,83900.0
2012-12-11 15:10:00,72.53,72.62,72.49,72.6,235900.0,52.1288,52.1934,52.1,52.1791,235900.0
2012-12-11 15:15:00,72.6,72.6,72.5,72.55,85600.0,52.1791,52.1791,52.1072,52.1431,85600.0
2012-12-11 15:20:00,72.55,72.63,72.54,72.59,82300.0,52.1431,52.2006,52.1359,52.1719,82300.0
2012-12-11 15:25:00,72.58,72.63,72.55,72.62,65100.0,52.1647,52.2006,52.1431,52.1934,65100.0
2012-12-11 15:30:00,72.62,72.62,72.56,72.57,101200.0,52.1934,52.1934,52.1503,52.1575,101200.0
2012-12-11 15:35:00,72.57,72.63,72.52,72.58,94000.0,52.1575,52.2006,52.1216,52.1647,94000.0
2012-12-11 15:40:00,72.59,72.67,72.55,72.64,86300.0,52.1719,52.2294,52.1431,52.2078,86300.0
2012-12-11 15:45:00,72.63,72.68,72.58,72.61,89900.0,52.2006,52.2366,52.1647,52.1863,89900.0
2012-12-11 15:50:00,72.62,72.66,72.59,72.63,333800.0,52.1934,52.2222,52.1719,52.2006,333800.0
2012-12-11 15:55:00,72.63,72.68,72.58,72.6,494700.0,52.2006,52.2366,52.1647,52.1791,494700.0
2012-12-12 09:30:00,73.13,73.34,73.0,73.13,378500.0,52.56,52.7109,52.4666,52.56,378500.0
2012-12-12 09:35:00,73.13,73.4,73.12,73.34,228100.0,52.56,52.754,52.5528,52.7109,228100.0
2012-12-12 09:40:00,73.31,73.32,73.1,73.14,230100.0,52.6894,52.6965,52.5384,52.5672,230100.0
2012-12-12 09:45:00,73.13,73.2,73.06,73.11,94900.0,52.56,52.6103,52.5097,52.5456,94900.0
2012-12-12 09:50:00,73.1,73.14,73.0,73.05,104100.0,52.5384,52.5672,52.4666,52.5025,104100.0
2012-12-12 09:55:00,73.06,73.17,73.03,73.17,99400.0,52.5097,52.5887,52.4881,52.5887,99400.0
2012-12-12 10:00:00,73.17,73.22,73.12,73.15,164000.0,52.5887,52.6247,52.5528,52.5744,164000.0
2012-12-12 10:05:00,73.13,73.19,73.12,73.17,87000.0,52.56,52.6031,52.5528,52.5887,87000.0
2012-12-12 10:10:00,73.19,73.19,73.04,73.04,47700.0,52.6031,52.6031,52.4953,52.4953,47700.0
2012-12-12 10:15:00,73.04,73.05,72.94,72.94,221600.0,52.4953,52.5025,52.4234,52.4234,221600.0
2012-12-12 10:20:00,72.93,72.97,72.83,72.85,56100.0,52.4162,52.445,52.3444,52.3587,56100.0
2012-12-12 10:25:00,72.84,72.89,72.84,72.85,151500.0,52.3516,52.3875,52.3516,52.3587,151500.0
2012-12-12 10:30:00,72.84,72.92,72.75,72.77,108800.0,52.3516,52.4091,52.2869,52.3013,108800.0
2012-12-12 10:35:00,72.77,72.8,72.69,72.7,56100.0,52.3013,52.3228,52.2438,52.2509,56100.0
2012-12-12 10:40:00,72.69,72.7,72.6,72.63,52400.0,52.2438,52.2509,52.1791,52.2006,52400.0
2012-12-12 10:45:00,72.63,72.64,72.57,72.6,46700.0,52.2006,52.2078,52.1575,52.1791,46700.0
2012-12-12 10:50:00,72.59,72.59,72.5,72.5,44200.0,52.1719,52.1719,52.1072,52.1072,44200.0
2012-12-12 10:55:00,72.51,72.59,72.49,72.53,51800.0,52.1144,52.1719,52.1,52.1288,51800.0
2012-12-12 11:00:00,72.54,72.64,72.53,72.64,72500.0,52.1359,52.2078,52.1288,52.2078,72500.0
2012-12-12 11:05:00,72.63,72.74,72.63,72.74,95100.0,52.2006,52.2797,52.2006,52.2797,95100.0
2012-12-12 11:10:00,72.75,72.91,72.73,72.9,93900.0,52.2869,52.4019,52.2725,52.3947,93900.0
2012-12-12 11:15:00,72.9,73.06,72.86,73.06,88600.0,52.3947,52.5097,52.3659,52.5097,88600.0
2012-12-12 11:20:00,73.06,73.1,73.0,73.05,83000.0,52.5097,52.5384,52.4666,52.5025,83000.0
2012-12-12 11:25:00,73.03,73.12,73.02,73.03,291200.0,52.4881,52.5528,52.4809,52.4881,291200.0
2012-12-12 11:30:00,73.03,73.08,73.0,73.01,54600.0,52.4881,52.5241,52.4666,52.4737,54600.0
2012-12-12 11:35:00,73.01,73.03,72.95,73.01,57400.0,52.4737,52.4881,52.4306,52.4737,57400.0
2012-12-12 11:40:00,73.01,73.04,72.95,72.99,84900.0,52.4737,52.4953,52.4306,52.4594,84900.0
2012-12-12 11:45:00,72.99,73.01,72.94,72.96,44600.0,52.4594,52.4737,52.4234,52.4378,44600.0
2012-12-12 11:50:00,72.96,72.99,72.93,72.97,96300.0,52.4378,52.4594,52.4162,52.445,96300.0
2012-12-12 11:55:00,72.98,73.02,72.95,72.97,39000.0,52.4522,52.4809,52.4306,52.445,39000.0
2012-12-12 12:00:00,72.97,73.01,72.95,72.97,55200.0,52.445,52.4737,52.4306,52.445,55200.0
2012-12-12 12:05:00,72.97,73.0,72.93,72.97,289100.0,52.445,52.4666,52.4162,52.445,289100.0
2012-12-12 12:10:00,72.97,73.02,72.95,73.0,80900.0,52.445,52.4809,52.4306,52.4666,80900.0
2012-12-12 12:15:00,73.0,73.02,72.94,73.0,63700.0,52.4666,52.4809,52.4234,52.4666,63700.0
2012-12-12 12:20:00,73.0,73.01,72.95,73.01,25300.0,52.4666,52.4737,52.4306,52.4737,25300.0
2012-12-12 12:25:00,73.01,73.05,72.98,73.03,45600.0,52.4737,52.5025,52.4522,52.4881,45600.0
2012-12-12 12:30:00,73.06,73.2,72.87,73.0,70900.0,52.5097,52.6103,52.3731,52.4666,70900.0
2012-12-12 12:35:00,73.01,73.28,73.01,73.23,73600.0,52.4737,52.6678,52.4737,52.6319,73600.0
2012-12-12 12:40:00,73.27,73.33,73.2,73.31,77500.0,52.6606,52.7037,52.6103,52.6894,77500.0
2012-12-12 12:45:00,73.32,73.44,73.28,73.41,119400.0,52.6965,52.7828,52.6678,52.7612,119400.0
2012-12-12 12:50:00,73.41,73.51,73.37,73.41,216100.0,52.7612,52.8331,52.7325,52.7612,216100.0
2012-12-12 12:55:00,73.41,73.43,73.34,73.37,179800.0,52.7612,52.7756,52.7109,52.7325,179800.0
2012-12-12 13:00:00,73.38,73.38,73.22,73.29,148600.0,52.7397,52.7397,52.6247,52.675,148600.0
2012-12-12 13:05:00,73.3,73.3,73.23,73.24,44400.0,52.6822,52.6822,52.6319,52.639,44400.0
2012-12-12 13:10:00,73.23,73.23,73.0,73.02,124100.0,52.6319,52.6319,52.4666,52.4809,124100.0
2012-12-12 13:15:00,73.02,73.05,72.95,73.05,73300.0,52.4809,52.5025,52.4306,52.5025,73300.0
2012-12-12 13:20:00,73.05,73.11,72.99,73.11,80800.0,52.5025,52.5456,52.4594,52.5456,80800.0
2012-12-12 13:25:00,73.11,73.13,73.06,73.07,65400.0,52.5456,52.56,52.5097,52.5169,65400.0
2012-12-12 13:30:00,73.07,73.16,73.06,73.08,38300.0,52.5169,52.5816,52.5097,52.5241,38300.0
2012-12-12 13:35:00,73.08,73.13,73.03,73.04,37300.0,52.5241,52.56,52.4881,52.4953,37300.0
2012-12-12 13:40:00,73.04,73.08,73.01,73.03,33000.0,52.4953,52.5241,52.4737,52.4881,33000.0
2012-12-12 13:45:00,73.04,73.05,72.98,73.02,33100.0,52.4953,52.5025,52.4522,52.4809,33100.0
2012-12-12 13:50:00,73.02,73.02,72.94,72.97,106900.0,52.4809,52.4809,52.4234,52.445,106900.0
2012-12-12 13:55:00,72.98,72.99,72.88,72.94,109000.0,52.4522,52.4594,52.3803,52.4234,109000.0
2012-12-12 14:00:00,72.93,72.97,72.9,72.94,139100.0,52.4162,52.445,52.3947,52.4234,139100.0
2012-12-12 14:05:00,72.94,72.95,72.91,72.94,98200.0,52.4234,52.4306,52.4019,52.4234,98200.0
2012-12-12 14:10:00,72.94,73.01,72.92,72.92,239200.0,52.4234,52.4737,52.4091,52.4091,239200.0
2012-12-12 14:15:00,72.92,72.95,72.91,72.94,92700.0,52.4091,52.4306,52.4019,52.4234,92700.0
2012-12-12 14:20:00,72.94,72.97,72.87,72.88,161800.0,52.4234,52.445,52.3731,52.3803,161800.0
2012-12-12 14:25:00,72.88,72.89,72.72,72.83,90600.0,52.3803,52.3875,52.2653,52.3444,90600.0
2012-12-12 14:30:00,72.83,72.86,72.77,72.85,88500.0,52.3444,52.3659,52.3013,52.3587,88500.0
2012-12-12 14:35:00,72.86,72.91,72.83,72.89,146300.0,52.3659,52.4019,52.3444,52.3875,146300.0
2012-12-12 14:40:00,72.89,72.91,72.83,72.87,73600.0,52.3875,52.4019,52.3444,52.3731,73600.0
2012-12-12 14:45:00,72.87,72.91,72.85,72.87,135800.0,52.3731,52.4019,52.3587,52.3731,135800.0
2012-12-12 14:50:00,72.87,72.88,72.78,72.78,38500.0,52.3731,52.3803,52.3084,52.3084,38500.0
2012-12-12 14:55:00,72.79,72.84,72.76,72.82,67300.0,52.3156,52.3516,52.2941,52.3372,67300.0
2012-12-12 15:00:00,72.81,72.83,72.68,72.7,53200.0,52.33,52.3444,52.2366,52.2509,53200.0
2012-12-12 15:05:00,72.7,72.87,72.7,72.86,79600.0,52.2509,52.3731,52.2509,52.3659,79600.0
2012-12-12 15:10:00,72.84,72.88,72.78,72.82,90100.0,52.3516,52.3803,52.3084,52.3372,90100.0
2012-12-12 15:15:00,72.82,72.91,72.81,72.9,103300.0,52.3372,52.4019,52.33,52.3947,103300.0
2012-12-12 15:20:00,72.89,72.93,72.84,72.84,140100.0,52.3875,52.4162,52.3516,52.3516,140100.0
2012-12-12 15:25:00,72.83,72.89,72.71,72.77,159100.0,52.3444,52.3875,52.2581,52.3013,159100.0
2012-12-12 15:30:00,72.77,72.82,72.72,72.73,132500.0,52.3013,52.3372,52.2653,52.2725,132500.0
2012-12-12 15:35:00,72.72,72.77,72.65,72.72,106900.0,52.2653,52.3013,52.215,52.2653,106900.0
2012-12-12 15:40:00,72.71,72.83,72.71,72.81,158400.0,52.2581,52.3444,52.2581,52.33,158400.0
2012-12-12 15:45:00,72.82,72.82,72.71,72.8,132300.0,52.3372,52.3372,52.2581,52.3228,132300.0
2012-12-12 15:50:00,72.79,72.82,72.75,72.81,82500.0,52.3156,52.3372,52.2869,52.33,82500.0
2012-12-12 15:55:00,72.81,72.81,72.7,72.79,198600.0,52.33,52.33,52.2509,52.3156,198600.0
2012-12-13 09:30:00,72.04,72.35,72.03,72.35,152200.0,51.7766,51.9994,51.7694,51.9994,152200.0
2012-12-13 09:35:00,72.34,72.5,72.3,72.45,88600.0,51.9922,52.1072,51.9635,52.0713,88600.0
2012-12-13 09:40:00,72.45,72.49,72.18,72.32,89700.0,52.0713,52.1,51.8772,51.9778,89700.0
2012-12-13 09:45:00,72.31,72.44,72.31,72.42,43700.0,51.9706,52.0641,51.9706,52.0497,43700.0
2012-12-13 09:50:00,72.43,72.62,72.43,72.56,56200.0,52.0569,52.1934,52.0569,52.1503,56200.0
2012-12-13 09:55:00,72.57,72.73,72.54,72.73,82000.0,52.1575,52.2725,52.1359,52.2725,82000.0
2012-12-13 10:00:00,72.72,72.77,72.55,72.59,82600.0,52.2653,52.3013,52.1431,52.1719,82600.0
2012-12-13 10:05:00,72.59,72.66,72.57,72.66,53900.0,52.1719,52.2222,52.1575,52.2222,53900.0
2012-12-13 10:10:00,72.65,72.73,72.64,72.7,43700.0,52.215,52.2725,52.2078,52.2509,43700.0
2012-12-13 10:15:00,72.71,72.91,72.66,72.86,107600.0,52.2581,52.4019,52.2222,52.3659,107600.0
2012-12-13 10:20:00,72.85,72.99,72.85,72.91,235200.0,52.3587,52.4594,52.3587,52.4019,235200.0
2012-12-13 10:25:00,72.9,72.9,72.68,72.69,74800.0,52.3947,52.3947,52.2366,52.2438,74800.0
2012-12-13 10:30:00,72.69,72.72,72.6,72.64,60900.0,52.2438,52.2653,52.1791,52.2078,60900.0
2012-12-13 10:35:00,72.63,72.72,72.63,72.7,41700.0,52.2006,52.2653,52.2006,52.2509,41700.0
2012-12-13 10:40:00,72.7,72.73,72.55,72.61,50300.0,52.2509,52.2725,52.1431,52.1863,50300.0
2012-12-13 10:45:00,72.6,72.73,72.58,72.71,96500.0,52.1791,52.2725,52.1647,52.2581,96500.0
2012-12-13 10:50:00,72.7,72.71,72.63,72.7,59700.0,52.2509,52.2581,52.2006,52.2509,59700.0
2012-12-13 10:55:00,72.7,72.72,72.67,72.71,48200.0,52.2509,52.2653,52.2294,52.2581,48200.0
2012-12-13 11:00:00,72.72,72.77,72.7,72.76,54800.0,52.2653,52.3013,52.2509,52.2941,54800.0
2012-12-13 11:05:00,72.76,72.78,72.64,72.69,59500.0,52.2941,52.3084,52.2078,52.2438,59500.0
2012-12-13 11:10:00,72.69,72.71,72.55,72.58,59600.0,52.2438,52.2581,52.1431,52.1647,59600.0
2012-12-13 11:15:00,72.57,72.71,72.56,72.68,50200.0,52.1575,52.2581,52.1503,52.2366,50200.0
2012-12-13 11:20:00,72.68,72.69,72.59,72.59,57600.0,52.2366,52.2438,52.1719,52.1719,57600.0
2012-12-13 11:25:00,72.6,72.67,72.51,72.59,71200.0,52.1791,52.2294,52.1144,52.1719,71200.0
2012-12-13 11:30:00,72.6,72.73,72.6,72.68,61100.0,52.1791,52.2725,52.1791,52.2366,61100.0
2012-12-13 11:35:00,72.68,72.77,72.65,72.65,114100.0,52.2366,52.3013,52.215,52.215,114100.0
2012-12-13 11:40:00,72.66,72.71,72.65,72.68,45800.0,52.2222,52.2581,52.215,52.2366,45800.0
2012-12-13 11:45:00,72.69,72.74,72.67,72.7,55700.0,52.2438,52.2797,52.2294,52.2509,55700.0
2012-12-13 11:50:00,72.71,72.73,72.65,72.69,48100.0,52.2581,52.2725,52.215,52.2438,48100.0
2012-12-13 11:55:00,72.69,72.7,72.64,72.66,77400.0,52.2438,52.2509,52.2078,52.2222,77400.0
2012-12-13 12:00:00,72.65,72.7,72.63,72.65,89500.0,52.215,52.2509,52.2006,52.215,89500.0
2012-12-13 12:05:00,72.65,72.7,72.61,72.63,89100.0,52.215,52.2509,52.1863,52.2006,89100.0
2012-12-13 12:10:00,72.63,72.68,72.55,72.58,150800.0,52.2006,52.2366,52.1431,52.1647,150800.0
2012-12-13 12:15:00,72.57,72.63,72.51,72.51,77900.0,52.1575,52.2006,52.1144,52.1144,77900.0
2012-12-13 12:20:00,72.5,72.59,72.49,72.53,81300.0,52.1072,52.1719,52.1,52.1288,81300.0
2012-12-13 12:25:00,72.54,72.57,72.47,72.54,215600.0,52.1359,52.1575,52.0856,52.1359,215600.0
2012-12-13 12:30:00,72.54,72.61,72.53,72.59,132400.0,52.1359,52.1863,52.1288,52.1719,132400.0
2012-12-13 12:35:00,72.59,72.59,72.55,72.55,42400.0,52.1719,52.1719,52.1431,52.1431,42400.0
2012-12-13 12:40:00,72.55,72.57,72.4,72.41,110100.0,52.1431,52.1575,52.0353,52.0425,110100.0
2012-12-13 12:45:00,72.42,72.43,72.34,72.34,58000.0,52.0497,52.0569,51.9922,51.9922,58000.0
2012-12-13 12:50:00,72.34,72.42,72.34,72.42,86900.0,51.9922,52.0497,51.9922,52.0497,86900.0
2012-12-13 12:55:00,72.41,72.47,72.39,72.4,94100.0,52.0425,52.0856,52.0281,52.0353,94100.0
2012-12-13 13:00:00,72.39,72.41,72.33,72.39,64100.0,52.0281,52.0425,51.985,52.0281,64100.0
2012-12-13 13:05:00,72.39,72.4,72.34,72.36,42700.0,52.0281,52.0353,51.9922,52.0066,42700.0
2012-12-13 13:10:00,72.37,72.37,72.23,72.33,72400.0,52.0138,52.0138,51.9131,51.985,72400.0
2012-12-13 13:15:00,72.33,72.4,72.31,72.34,174000.0,51.985,52.0353,51.9706,51.9922,174000.0
2012-12-13 13:20:00,72.34,72.44,72.32,72.4,87300.0,51.9922,52.0641,51.9778,52.0353,87300.0
2012-12-13 13:25:00,72.4,72.45,72.4,72.44,54100.0,52.0353,52.0713,52.0353,52.0641,54100.0
2012-12-13 13:30:00,72.43,72.47,72.41,72.47,50900.0,52.0569,52.0856,52.0425,52.0856,50900.0
2012-12-13 13:35:00,72.47,72.57,72.43,72.55,70400.0,52.0856,52.1575,52.0569,52.1431,70400.0
2012-12-13 13:40:00,72.56,72.57,72.51,72.53,62400.0,52.1503,52.1575,52.1144,52.1288,62400.0
2012-12-13 13:45:00,72.53,72.54,72.48,72.5,60400.0,52.1288,52.1359,52.0928,52.1072,60400.0
2012-12-13 13:50:00,72.49,72.52,72.45,72.51,49100.0,52.1,52.1216,52.0713,52.1144,49100.0
2012-12-13 13:55:00,72.5,72.52,72.45,72.52,40300.0,52.1072,52.1216,52.0713,52.1216,40300.0
2012-12-13 14:00:00,72.51,72.54,72.43,72.44,53200.0,52.1144,52.1359,52.0569,52.0641,53200.0
2012-12-13 14:05:00,72.44,72.45,72.3,72.3,58800.0,52.0641,52.0713,51.9635,51.9635,58800.0
2012-12-13 14:10:00,72.3,72.41,72.26,72.4,118200.0,51.9635,52.0425,51.9347,52.0353,118200.0
2012-12-13 14:15:00,72.4,72.41,72.3,72.35,180600.0,52.0353,52.0425,51.9635,51.9994,180600.0
2012-12-13 14:20:00,72.34,72.42,72.32,72.34,96400.0,51.9922,52.0497,51.9778,51.9922,96400.0
2012-12-13 14:25:00,72.34,72.39,72.29,72.37,73700.0,51.9922,52.0281,51.9563,52.0138,73700.0
2012-12-13 14:30:00,72.37,72.37,72.29,72.35,54700.0,52.0138,52.0138,51.9563,51.9994,54700.0
2012-12-13 14:35:00,72.35,72.41,72.32,72.39,61500.0,51.9994,52.0425,51.9778,52.0281,61500.0
2012-12-13 14:40:00,72.38,72.39,72.35,72.39,49000.0,52.0209,52.0281,51.9994,52.0281,49000.0
2012-12-13 14:45:00,72.38,72.51,72.35,72.46,60000.0,52.0209,52.1144,51.9994,52.0784,60000.0
2012-12-13 14:50:00,72.47,72.55,72.47,72.49,63300.0,52.0856,52.1431,52.0856,52.1,63300.0
2012-12-13 14:55:00,72.5,72.58,72.47,72.55,75500.0,52.1072,52.1647,52.0856,52.1431,75500.0
2012-12-13 15:00:00,72.56,72.57,72.47,72.52,72100.0,52.1503,52.1575,52.0856,52.1216,72100.0
2012-12-13 15:05:00,72.53,72.53,72.42,72.44,93300.0,52.1288,52.1288,52.0497,52.0641,93300.0
2012-12-13 15:10:00,72.44,72.49,72.41,72.43,98400.0,52.0641,52.1,52.0425,52.0569,98400.0
2012-12-13 15:15:00,72.44,72.45,72.37,72.38,38300.0,52.0641,52.0713,52.0138,52.0209,38300.0
2012-12-13 15:20:00,72.37,72.41,72.36,72.36,44300.0,52.0138,52.0425,52.0066,52.0066,44300.0
2012-12-13 15:25:00,72.37,72.49,72.36,72.47,81500.0,52.0138,52.1,52.0066,52.0856,81500.0
2012-12-13 15:30:00,72.47,72.52,72.42,72.45,90100.0,52.0856,52.1216,52.0497,52.0713,90100.0
2012-12-13 15:35:00,72.44,72.77,72.43,72.7,167400.0,52.0641,52.3013,52.0569,52.2509,167400.0
2012-12-13 15:40:00,72.7,72.82,72.67,72.69,125600.0,52.2509,52.3372,52.2294,52.2438,125600.0
2012-12-13 15:45:00,72.68,72.78,72.64,72.75,174700.0,52.2366,52.3084,52.2078,52.2869,174700.0
2012-12-13 15:50:00,72.75,72.76,72.69,72.7,159000.0,52.2869,52.2941,52.2438,52.2509,159000.0
2012-12-13 15:55:00,72.69,72.7,72.54,72.59,265800.0,52.2438,52.2509,52.1359,52.1719,265800.0
2012-12-14 09:30:00,69.88,70.0,69.21,69.53,1423900.0,50.2242,50.3104,49.7426,49.9726,1423900.0
2012-12-14 09:35:00,69.53,69.55,69.06,69.2,808200.0,49.9726,49.987,49.6348,49.7354,808200.0
2012-12-14 09:40:00,69.21,69.3,68.93,69.09,854000.0,49.7426,49.8073,49.5414,49.6564,854000.0
2012-12-14 09:45:00,69.09,69.11,68.87,68.9,385400.0,49.6564,49.6707,49.4982,49.5198,385400.0
2012-12-14 09:50:00,68.9,68.9,68.44,68.44,887600.0,49.5198,49.5198,49.1892,49.1892,887600.0
2012-12-14 09:55:00,68.44,68.44,67.6,67.75,2317600.0,49.1892,49.1892,48.5855,48.6933,2317600.0
2012-12-14 10:00:00,67.76,68.3,67.75,68.29,1224500.0,48.7005,49.0886,48.6933,49.0814,1224500.0
2012-12-14 10:05:00,68.28,68.52,68.26,68.42,728500.0,49.0742,49.2467,49.0598,49.1748,728500.0
2012-12-14 10:10:00,68.41,68.52,68.15,68.5,889700.0,49.1676,49.2467,48.9808,49.2323,889700.0
2012-12-14 10:15:00,68.5,68.77,68.39,68.61,781100.0,49.2323,49.4264,49.1533,49.3114,781100.0
2012-12-14 10:20:00,68.61,68.77,68.52,68.72,440000.0,49.3114,49.4264,49.2467,49.3904,440000.0
2012-12-14 10:25:00,68.7,68.92,68.56,68.57,573900.0,49.3761,49.5342,49.2754,49.2826,573900.0
2012-12-14 10:30:00,68.58,68.67,68.35,68.37,428500.0,49.2898,49.3545,49.1245,49.1389,428500.0
2012-12-14 10:35:00,68.37,68.43,68.25,68.39,200400.0,49.1389,49.182,49.0526,49.1533,200400.0
2012-12-14 10:40:00,68.4,68.55,68.32,68.55,296200.0,49.1604,49.2683,49.1029,49.2683,296200.0
2012-12-14 10:45:00,68.55,68.6,68.44,68.53,280800.0,49.2683,49.3042,49.1892,49.2539,280800.0
2012-12-14 10:50:00,68.52,68.53,68.21,68.33,298100.0,49.2467,49.2539,49.0239,49.1101,298100.0
2012-12-14 10:55:00,68.35,68.4,68.26,68.33,255300.0,49.1245,49.1604,49.0598,49.1101,255300.0
2012-12-14 11:00:00,68.32,68.43,68.27,68.41,228500.0,49.1029,49.182,49.067,49.1676,228500.0
2012-12-14 11:05:00,68.4,68.41,68.24,68.32,217300.0,49.1604,49.1676,49.0454,49.1029,217300.0
2012-12-14 11:10:00,68.32,68.38,68.24,68.31,227800.0,49.1029,49.1461,49.0454,49.0958,227800.0
2012-12-14 11:15:00,68.31,68.47,68.3,68.44,194000.0,49.0958,49.2108,49.0886,49.1892,194000.0
2012-12-14 11:20:00,68.44,68.49,68.29,68.32,197400.0,49.1892,49.2251,49.0814,49.1029,197400.0
2012-12-14 11:25:00,68.32,68.33,68.11,68.25,303400.0,49.1029,49.1101,48.952,49.0526,303400.0
2012-12-14 11:30:00,68.25,68.29,68.14,68.23,215600.0,49.0526,49.0814,48.9736,49.0383,215600.0
2012-12-14 11:35:00,68.22,68.23,68.03,68.06,246000.0,49.0311,49.0383,48.8945,48.9161,246000.0
2012-12-14 11:40:00,68.06,68.25,68.05,68.21,300600.0,48.9161,49.0526,48.9089,49.0239,300600.0
2012-12-14 11:45:00,68.2,68.33,68.2,68.29,204300.0,49.0167,49.1101,49.0167,49.0814,204300.0
2012-12-14 11:50:00,68.3,68.38,68.21,68.22,227500.0,49.0886,49.1461,49.0239,49.0311,227500.0
2012-12-14 11:55:00,68.23,68.35,68.22,68.31,142500.0,49.0383,49.1245,49.0311,49.0958,142500.0
2012-12-14 12:00:00,68.31,68.32,68.2,68.23,212200.0,49.0958,49.1029,49.0167,49.0383,212200.0
2012-12-14 12:05:00,68.23,68.31,68.22,68.25,180000.0,49.0383,49.0958,49.0311,49.0526,180000.0
2012-12-14 12:10:00,68.24,68.24,68.1,68.13,315600.0,49.0454,49.0454,48.9448,48.9664,315600.0
2012-12-14 12:15:00,68.12,68.22,68.1,68.11,335400.0,48.9592,49.0311,48.9448,48.952,335400.0
2012-12-14 12:20:00,68.12,68.14,68.1,68.12,294100.0,48.9592,48.9736,48.9448,48.9592,294100.0
2012-12-14 12:25:00,68.11,68.14,68.11,68.13,134800.0,48.952,48.9736,48.952,48.9664,134800.0
2012-12-14 12:30:00,68.13,68.33,68.12,68.33,197700.0,48.9664,49.1101,48.9592,49.1101,197700.0
2012-12-14 12:35:00,68.31,68.43,68.28,68.41,322800.0,49.0958,49.182,49.0742,49.1676,322800.0
2012-12-14 12:40:00,68.4,68.48,68.36,68.43,193700.0,49.1604,49.2179,49.1317,49.182,193700.0
2012-12-14 12:45:00,68.43,68.65,68.4,68.59,316400.0,49.182,49.3401,49.1604,49.297,316400.0
2012-12-14 12:50:00,68.59,68.62,68.53,68.6,165700.0,49.297,49.3186,49.2539,49.3042,165700.0
2012-12-14 12:55:00,68.59,68.72,68.59,68.65,234000.0,49.297,49.3904,49.297,49.3401,234000.0
2012-12-14 13:00:00,68.65,68.7,68.47,68.51,257200.0,49.3401,49.3761,49.2108,49.2395,257200.0
2012-12-14 13:05:00,68.51,68.51,68.43,68.5,212500.0,49.2395,49.2395,49.182,49.2323,212500.0
2012-12-14 13:10:00,68.5,68.52,68.47,68.48,118500.0,49.2323,49.2467,49.2108,49.2179,118500.0
2012-12-14 13:15:00,68.48,68.59,68.44,68.59,157500.0,49.2179,49.297,49.1892,49.297,157500.0
2012-12-14 13:20:00,68.58,68.78,68.58,68.77,383400.0,49.2898,49.4336,49.2898,49.4264,383400.0
2012-12-14 13:25:00,68.77,68.83,68.74,68.8,307900.0,49.4264,49.4695,49.4048,49.4479,307900.0
2012-12-14 13:30:00,68.78,68.98,68.72,68.96,385900.0,49.4336,49.5773,49.3904,49.5629,385900.0
2012-12-14 13:35:00,68.96,69.02,68.92,68.98,179000.0,49.5629,49.6061,49.5342,49.5773,179000.0
2012-12-14 13:40:00,68.98,69.04,68.94,69.0,165600.0,49.5773,49.6204,49.5486,49.5917,165600.0
2012-12-14 13:45:00,69.0,69.64,68.98,69.04,169700.0,49.5917,50.0517,49.5773,49.6204,169700.0
2012-12-14 13:50:00,69.06,69.06,68.97,68.98,116700.0,49.6348,49.6348,49.5701,49.5773,116700.0
2012-12-14 13:55:00,68.98,69.06,68.87,69.03,144700.0,49.5773,49.6348,49.4982,49.6132,144700.0
2012-12-14 14:00:00,69.03,69.07,68.99,69.01,191500.0,49.6132,49.642,49.5845,49.5989,191500.0
2012-12-14 14:05:00,69.02,69.07,67.95,69.07,73400.0,49.6061,49.642,48.837,49.642,73400.0
2012-12-14 14:10:00,69.06,69.18,69.05,69.17,154600.0,49.6348,49.721,49.6276,49.7139,154600.0
2012-12-14 14:15:00,69.16,69.26,69.15,69.2,272100.0,49.7067,49.7785,49.6995,49.7354,272100.0
2012-12-14 14:20:00,69.21,69.26,69.2,69.24,89000.0,49.7426,49.7785,49.7354,49.7642,89000.0
2012-12-14 14:25:00,69.24,69.25,69.14,69.15,92100.0,49.7642,49.7714,49.6923,49.6995,92100.0
2012-12-14 14:30:00,69.14,69.28,69.14,69.26,140500.0,49.6923,49.7929,49.6923,49.7785,140500.0
2012-12-14 14:35:00,69.26,69.28,69.18,69.23,111300.0,49.7785,49.7929,49.721,49.757,111300.0
2012-12-14 14:40:00,69.23,69.8,69.15,69.25,179100.0,49.757,50.1667,49.6995,49.7714,179100.0
2012-12-14 14:45:00,69.25,69.43,69.24,69.36,140000.0,49.7714,49.9007,49.7642,49.8504,140000.0
2012-12-14 14:50:00,69.36,69.45,69.31,69.33,121300.0,49.8504,49.9151,49.8145,49.8289,121300.0
2012-12-14 14:55:00,69.33,69.33,69.2,69.27,95000.0,49.8289,49.8289,49.7354,49.7857,95000.0
2012-12-14 15:00:00,69.27,69.27,69.14,69.16,146300.0,49.7857,49.7857,49.6923,49.7067,146300.0
2012-12-14 15:05:00,69.16,69.16,68.94,68.96,257400.0,49.7067,49.7067,49.5486,49.5629,257400.0
2012-12-14 15:10:00,68.96,69.0,68.91,68.91,216500.0,49.5629,49.5917,49.527,49.527,216500.0
2012-12-14 15:15:00,68.91,69.0,68.89,68.98,130700.0,49.527,49.5917,49.5126,49.5773,130700.0
2012-12-14 15:20:00,68.98,69.0,68.96,68.97,111200.0,49.5773,49.5917,49.5629,49.5701,111200.0
2012-12-14 15:25:00,68.97,69.0,68.89,69.0,191200.0,49.5701,49.5917,49.5126,49.5917,191200.0
2012-12-14 15:30:00,69.0,69.01,68.93,68.94,178300.0,49.5917,49.5989,49.5414,49.5486,178300.0
2012-12-14 15:35:00,68.94,69.0,68.88,68.88,219700.0,49.5486,49.5917,49.5054,49.5054,219700.0
2012-12-14 15:40:00,68.87,68.89,68.81,68.81,258000.0,49.4982,49.5126,49.4551,49.4551,258000.0
2012-12-14 15:45:00,68.82,68.85,68.71,68.8,303000.0,49.4623,49.4839,49.3832,49.4479,303000.0
2012-12-14 15:50:00,68.81,68.91,68.71,68.88,339800.0,49.4551,49.527,49.3832,49.5054,339800.0
2012-12-14 15:55:00,68.89,68.93,68.77,68.9,604300.0,49.5126,49.5414,49.4264,49.5198,604300.0
2012-12-17 09:30:00,69.23,69.49,69.02,69.47,236100.0,49.757,49.9438,49.6061,49.9295,236100.0
2012-12-17 09:35:00,69.48,69.65,69.48,69.58,111400.0,49.9367,50.0588,49.9367,50.0085,111400.0
2012-12-17 09:40:00,69.57,69.6,69.41,69.48,124700.0,50.0013,50.0229,49.8864,49.9367,124700.0
2012-12-17 09:45:00,69.46,69.54,69.21,69.31,181900.0,49.9223,49.9798,49.7426,49.8145,181900.0
2012-12-17 09:50:00,69.32,69.36,69.25,69.32,137500.0,49.8217,49.8504,49.7714,49.8217,137500.0
2012-12-17 09:55:00,69.32,69.34,69.11,69.18,137300.0,49.8217,49.836,49.6707,49.721,137300.0
2012-12-17 10:00:00,69.19,69.4,69.18,69.32,81500.0,49.7282,49.8792,49.721,49.8217,81500.0
2012-12-17 10:05:00,69.33,69.33,69.08,69.23,130200.0,49.8289,49.8289,49.6492,49.757,130200.0
2012-12-17 10:10:00,69.23,69.35,69.11,69.32,102700.0,49.757,49.8432,49.6707,49.8217,102700.0
2012-12-17 10:15:00,69.31,69.53,69.22,69.43,133700.0,49.8145,49.9726,49.7498,49.9007,133700.0
2012-12-17 10:20:00,69.43,69.44,69.24,69.3,218300.0,49.9007,49.9079,49.7642,49.8073,218300.0
2012-12-17 10:25:00,69.3,69.31,69.13,69.13,66500.0,49.8073,49.8145,49.6851,49.6851,66500.0
2012-12-17 10:30:00,69.14,69.42,69.12,69.41,84300.0,49.6923,49.8935,49.6779,49.8864,84300.0
2012-12-17 10:35:00,69.41,69.49,69.4,69.41,81900.0,49.8864,49.9438,49.8792,49.8864,81900.0
2012-12-17 10:40:00,69.42,69.43,69.31,69.36,68000.0,49.8935,49.9007,49.8145,49.8504,68000.0
2012-12-17 10:45:00,69.36,69.38,69.25,69.29,48300.0,49.8504,49.8648,49.7714,49.8001,48300.0
2012-12-17 10:50:00,69.3,69.34,69.19,69.19,51400.0,49.8073,49.836,49.7282,49.7282,51400.0
2012-12-17 10:55:00,69.2,69.21,69.14,69.14,49800.0,49.7354,49.7426,49.6923,49.6923,49800.0
2012-12-17 11:00:00,69.14,69.2,69.12,69.19,70300.0,49.6923,49.7354,49.6779,49.7282,70300.0
2012-12-17 11:05:00,69.19,69.2,69.13,69.19,55400.0,49.7282,49.7354,49.6851,49.7282,55400.0
2012-12-17 11:10:00,69.2,69.25,69.16,69.22,74700.0,49.7354,49.7714,49.7067,49.7498,74700.0
2012-12-17 11:15:00,69.23,69.32,69.2,69.26,58000.0,49.757,49.8217,49.7354,49.7785,58000.0
2012-12-17 11:20:00,69.26,69.27,69.16,69.23,44600.0,49.7785,49.7857,49.7067,49.757,44600.0
2012-12-17 11:25:00,69.22,69.25,69.15,69.18,67000.0,49.7498,49.7714,49.6995,49.721,67000.0
2012-12-17 11:30:00,69.18,69.34,69.18,69.3,140100.0,49.721,49.836,49.721,49.8073,140100.0
2012-12-17 11:35:00,69.3,69.36,69.25,69.36,47000.0,49.8073,49.8504,49.7714,49.8504,47000.0
2012-12-17 11:40:00,69.36,69.47,69.32,69.36,94900.0,49.8504,49.9295,49.8217,49.8504,94900.0
2012-12-17 11:45:00,69.37,69.45,69.33,69.34,85400.0,49.8576,49.9151,49.8289,49.836,85400.0
2012-12-17 11:50:00,69.34,69.36,69.27,69.31,55700.0,49.836,49.8504,49.7857,49.8145,55700.0
2012-12-17 11:55:00,69.32,69.33,69.26,69.28,38100.0,49.8217,49.8289,49.7785,49.7929,38100.0
2012-12-17 12:00:00,69.29,69.37,69.29,69.32,107700.0,49.8001,49.8576,49.8001,49.8217,107700.0
2012-12-17 12:05:00,69.32,69.35,69.25,69.25,87900.0,49.8217,49.8432,49.7714,49.7714,87900.0
2012-12-17 12:10:00,69.27,69.38,69.26,69.38,93600.0,49.7857,49.8648,49.7785,49.8648,93600.0
2012-12-17 12:15:00,69.37,69.49,69.36,69.47,63300.0,49.8576,49.9438,49.8504,49.9295,63300.0
2012-12-17 12:20:00,69.46,69.63,69.45,69.62,119700.0,49.9223,50.0445,49.9151,50.0373,119700.0
2012-12-17 12:25:00,69.6,69.73,69.59,69.71,90500.0,50.0229,50.1163,50.0157,50.102,90500.0
2012-12-17 12:30:00,69.7,69.82,69.7,69.78,85700.0,50.0948,50.181,50.0948,50.1523,85700.0
2012-12-17 12:35:00,69.79,69.87,69.73,69.76,90100.0,50.1595,50.217,50.1163,50.1379,90100.0
2012-12-17 12:40:00,69.78,69.82,69.67,69.75,68600.0,50.1523,50.181,50.0732,50.1307,68600.0
2012-12-17 12:45:00,69.74,69.81,69.74,69.77,112700.0,50.1235,50.1738,50.1235,50.1451,112700.0
2012-12-17 12:50:00,69.78,69.9,69.77,69.89,73800.0,50.1523,50.2385,50.1451,50.2313,73800.0
2012-12-17 12:55:00,69.88,69.89,69.78,69.88,48600.0,50.2242,50.2313,50.1523,50.2242,48600.0
2012-12-17 13:00:00,69.87,69.92,69.72,69.73,84900.0,50.217,50.2529,50.1092,50.1163,84900.0
2012-12-17 13:05:00,69.74,69.75,69.7,69.7,65400.0,50.1235,50.1307,50.0948,50.0948,65400.0
2012-12-17 13:10:00,69.7,69.7,69.67,69.69,66100.0,50.0948,50.0948,50.0732,50.0876,66100.0
2012-12-17 13:15:00,69.69,69.71,69.55,69.56,83900.0,50.0876,50.102,49.987,49.9942,83900.0
2012-12-17 13:20:00,69.56,69.59,69.52,69.55,34700.0,49.9942,50.0157,49.9654,49.987,34700.0
2012-12-17 13:25:00,69.55,69.55,69.46,69.47,54200.0,49.987,49.987,49.9223,49.9295,54200.0
2012-12-17 13:30:00,69.46,69.52,69.44,69.51,45800.0,49.9223,49.9654,49.9079,49.9582,45800.0
2012-12-17 13:35:00,69.5,69.52,69.42,69.44,45200.0,49.951,49.9654,49.8935,49.9079,45200.0
2012-12-17 13:40:00,69.44,69.48,69.4,69.43,50000.0,49.9079,49.9367,49.8792,49.9007,50000.0
2012-12-17 13:45:00,69.43,69.44,69.38,69.43,60700.0,49.9007,49.9079,49.8648,49.9007,60700.0
2012-12-17 13:50:00,69.43,69.43,69.38,69.41,62200.0,49.9007,49.9007,49.8648,49.8864,62200.0
2012-12-17 13:55:00,69.41,69.41,69.29,69.31,46300.0,49.8864,49.8864,49.8001,49.8145,46300.0
2012-12-17 14:00:00,69.31,69.47,69.31,69.36,59300.0,49.8145,49.9295,49.8145,49.8504,59300.0
2012-12-17 14:05:00,69.37,69.38,69.29,69.35,31500.0,49.8576,49.8648,49.8001,49.8432,31500.0
2012-12-17 14:10:00,69.34,69.36,69.27,69.31,49500.0,49.836,49.8504,49.7857,49.8145,49500.0
2012-12-17 14:15:00,69.31,69.31,69.21,69.23,55500.0,49.8145,49.8145,49.7426,49.757,55500.0
2012-12-17 14:20:00,69.21,69.26,69.13,69.23,64100.0,49.7426,49.7785,49.6851,49.757,64100.0
2012-12-17 14:25:00,69.22,69.26,69.17,69.23,46300.0,49.7498,49.7785,49.7139,49.757,46300.0
2012-12-17 14:30:00,69.23,69.26,69.19,69.22,32000.0,49.757,49.7785,49.7282,49.7498,32000.0
2012-12-17 14:35:00,69.22,69.25,69.17,69.24,43200.0,49.7498,49.7714,49.7139,49.7642,43200.0
2012-12-17 14:40:00,69.24,69.27,69.17,69.19,48200.0,49.7642,49.7857,49.7139,49.7282,48200.0
2012-12-17 14:45:00,69.19,69.2,69.13,69.16,46200.0,49.7282,49.7354,49.6851,49.7067,46200.0
2012-12-17 14:50:00,69.16,69.18,69.12,69.12,43800.0,49.7067,49.721,49.6779,49.6779,43800.0
2012-12-17 14:55:00,69.12,69.23,69.11,69.2,64800.0,49.6779,49.757,49.6707,49.7354,64800.0
2012-12-17 15:00:00,69.2,69.23,69.16,69.19,74700.0,49.7354,49.757,49.7067,49.7282,74700.0
2012-12-17 15:05:00,69.2,69.23,69.16,69.21,90800.0,49.7354,49.757,49.7067,49.7426,90800.0
2012-12-17 15:10:00,69.21,69.28,69.17,69.2,63300.0,49.7426,49.7929,49.7139,49.7354,63300.0
2012-12-17 15:15:00,69.2,69.21,69.16,69.2,80900.0,49.7354,49.7426,49.7067,49.7354,80900.0
2012-12-17 15:20:00,69.19,69.29,69.19,69.23,92100.0,49.7282,49.8001,49.7282,49.757,92100.0
2012-12-17 15:25:00,69.23,69.27,69.21,69.23,67200.0,49.757,49.7857,49.7426,49.757,67200.0
2012-12-17 15:30:00,69.23,69.3,69.22,69.3,94200.0,49.757,49.8073,49.7498,49.8073,94200.0
2012-12-17 15:35:00,69.3,69.41,69.3,69.41,80700.0,49.8073,49.8864,49.8073,49.8864,80700.0
2012-12-17 15:40:00,69.41,69.49,69.4,69.46,135200.0,49.8864,49.9438,49.8792,49.9223,135200.0
2012-12-17 15:45:00,69.46,69.49,69.42,69.48,152600.0,49.9223,49.9438,49.8935,49.9367,152600.0
2012-12-17 15:50:00,69.48,69.64,69.46,69.63,259100.0,49.9367,50.0517,49.9223,50.0445,259100.0
2012-12-17 15:55:00,69.63,69.74,69.57,69.68,487600.0,50.0445,50.1235,50.0013,50.0804,487600.0
2012-12-18 09:30:00,69.48,69.8,69.3,69.54,222400.0,49.9367,50.1667,49.8073,49.9798,222400.0
2012-12-18 09:35:00,69.54,69.94,69.54,69.94,201800.0,49.9798,50.2673,49.9798,50.2673,201800.0
2012-12-18 09:40:00,69.94,70.33,69.92,70.07,247900.0,50.2673,50.5476,50.2529,50.3607,247900.0
2012-12-18 09:45:00,70.07,70.21,70.0,70.12,106200.0,50.3607,50.4613,50.3104,50.3966,106200.0
2012-12-18 09:50:00,70.13,70.16,70.0,70.03,89500.0,50.4038,50.4254,50.3104,50.332,89500.0
2012-12-18 09:55:00,70.03,70.13,70.0,70.01,112100.0,50.332,50.4038,50.3104,50.3176,112100.0
2012-12-18 10:00:00,70.01,70.1,69.96,70.01,111600.0,50.3176,50.3823,50.2816,50.3176,111600.0
2012-12-18 10:05:00,70.02,70.13,69.98,70.12,120500.0,50.3248,50.4038,50.296,50.3966,120500.0
2012-12-18 10:10:00,70.12,70.25,70.11,70.25,90000.0,50.3966,50.4901,50.3895,50.4901,90000.0
2012-12-18 10:15:00,70.25,70.31,70.2,70.23,90500.0,50.4901,50.5332,50.4541,50.4757,90500.0
2012-12-18 10:20:00,70.23,70.31,70.17,70.27,86500.0,50.4757,50.5332,50.4326,50.5045,86500.0
2012-12-18 10:25:00,70.27,70.36,70.2,70.35,72100.0,50.5045,50.5691,50.4541,50.5619,72100.0
2012-12-18 10:30:00,70.36,70.55,70.35,70.51,125300.0,50.5691,50.7057,50.5619,50.6769,125300.0
2012-12-18 10:35:00,70.51,70.61,70.43,70.59,137300.0,50.6769,50.7488,50.6194,50.7344,137300.0
2012-12-18 10:40:00,70.58,70.75,70.58,70.75,120800.0,50.7273,50.8494,50.7273,50.8494,120800.0
2012-12-18 10:45:00,70.75,70.86,70.73,70.84,101400.0,50.8494,50.9285,50.8351,50.9141,101400.0
2012-12-18 10:50:00,70.85,70.98,70.75,70.94,205700.0,50.9213,51.0147,50.8494,50.986,205700.0
2012-12-18 10:55:00,70.95,70.98,70.84,70.85,159800.0,50.9932,51.0147,50.9141,50.9213,159800.0
2012-12-18 11:00:00,70.84,70.93,70.84,70.9,130200.0,50.9141,50.9788,50.9141,50.9572,130200.0
2012-12-18 11:05:00,70.9,71.01,70.87,70.99,154900.0,50.9572,51.0363,50.9357,51.0219,154900.0
2012-12-18 11:10:00,71.0,71.06,70.92,70.93,122200.0,51.0291,51.0722,50.9716,50.9788,122200.0
2012-12-18 11:15:00,70.93,71.07,70.93,71.02,104500.0,50.9788,51.0794,50.9788,51.0435,104500.0
2012-12-18 11:20:00,71.03,71.03,70.91,70.92,116900.0,51.0507,51.0507,50.9644,50.9716,116900.0
2012-12-18 11:25:00,70.92,70.92,70.86,70.86,103700.0,50.9716,50.9716,50.9285,50.9285,103700.0
2012-12-18 11:30:00,70.87,70.88,70.76,70.76,59000.0,50.9357,50.9429,50.8566,50.8566,59000.0
2012-12-18 11:35:00,70.76,70.79,70.73,70.73,57700.0,50.8566,50.8782,50.8351,50.8351,57700.0
2012-12-18 11:40:00,70.75,70.77,70.7,70.73,43400.0,50.8494,50.8638,50.8135,50.8351,43400.0
2012-12-18 11:45:00,70.73,70.88,70.73,70.88,60500.0,50.8351,50.9429,50.8351,50.9429,60500.0
2012-12-18 11:50:00,70.88,70.91,70.84,70.89,50500.0,50.9429,50.9644,50.9141,50.9501,50500.0
2012-12-18 11:55:00,70.88,70.89,70.8,70.83,39900.0,50.9429,50.9501,50.8854,50.9069,39900.0
2012-12-18 12:00:00,70.83,70.95,70.79,70.92,70100.0,50.9069,50.9932,50.8782,50.9716,70100.0
2012-12-18 12:05:00,70.93,70.96,70.88,70.88,78900.0,50.9788,51.0004,50.9429,50.9429,78900.0
2012-12-18 12:10:00,70.88,70.97,70.86,70.9,54700.0,50.9429,51.0076,50.9285,50.9572,54700.0
2012-12-18 12:15:00,70.9,70.98,70.89,70.95,97900.0,50.9572,51.0147,50.9501,50.9932,97900.0
2012-12-18 12:20:00,70.95,71.02,70.89,70.97,170700.0,50.9932,51.0435,50.9501,51.0076,170700.0
2012-12-18 12:25:00,70.97,71.08,70.96,71.07,74200.0,51.0076,51.0866,51.0004,51.0794,74200.0
2012-12-18 12:30:00,71.08,71.27,71.07,71.26,80200.0,51.0866,51.2232,51.0794,51.216,80200.0
2012-12-18 12:35:00,71.26,71.63,71.26,71.59,117200.0,51.216,51.4819,51.216,51.4532,117200.0
2012-12-18 12:40:00,71.58,71.78,71.56,71.58,138600.0,51.446,51.5897,51.4316,51.446,138600.0
2012-12-18 12:45:00,71.57,71.58,71.4,71.5,97300.0,51.4388,51.446,51.3166,51.3885,97300.0
2012-12-18 12:50:00,71.5,71.51,71.33,71.34,87200.0,51.3885,51.3957,51.2663,51.2735,87200.0
2012-12-18 12:55:00,71.34,71.36,71.27,71.28,31100.0,51.2735,51.2879,51.2232,51.2304,31100.0
2012-12-18 13:00:00,71.27,71.29,71.17,71.26,62700.0,51.2232,51.2375,51.1513,51.216,62700.0
2012-12-18 13:05:00,71.25,71.26,71.2,71.21,34300.0,51.2088,51.216,51.1729,51.18,34300.0
2012-12-18 13:10:00,71.22,71.27,71.07,71.07,70200.0,51.1872,51.2232,51.0794,51.0794,70200.0
2012-12-18 13:15:00,71.08,71.1,70.96,71.02,108100.0,51.0866,51.101,51.0004,51.0435,108100.0
2012-12-18 13:20:00,71.03,71.04,70.97,71.01,81200.0,51.0507,51.0579,51.0076,51.0363,81200.0
2012-12-18 13:25:00,71.01,71.05,70.99,71.05,76300.0,51.0363,51.0651,51.0219,51.0651,76300.0
2012-12-18 13:30:00,71.05,71.14,71.0,71.14,46300.0,51.0651,51.1297,51.0291,51.1297,46300.0
2012-12-18 13:35:00,71.15,71.16,71.09,71.11,55300.0,51.1369,51.1441,51.0938,51.1082,55300.0
2012-12-18 13:40:00,71.11,71.18,71.09,71.1,51300.0,51.1082,51.1585,51.0938,51.101,51300.0
2012-12-18 13:45:00,71.09,71.12,71.04,71.06,62200.0,51.0938,51.1154,51.0579,51.0722,62200.0
2012-12-18 13:50:00,71.06,71.07,71.0,71.0,44900.0,51.0722,51.0794,51.0291,51.0291,44900.0
2012-12-18 13:55:00,71.01,71.13,71.0,71.11,75800.0,51.0363,51.1226,51.0291,51.1082,75800.0
2012-12-18 14:00:00,71.11,71.18,71.09,71.16,55600.0,51.1082,51.1585,51.0938,51.1441,55600.0
2012-12-18 14:05:00,71.16,71.18,71.11,71.14,56700.0,51.1441,51.1585,51.1082,51.1297,56700.0
2012-12-18 14:10:00,71.12,71.14,71.07,71.1,77700.0,51.1154,51.1297,51.0794,51.101,77700.0
2012-12-18 14:15:00,71.11,71.12,71.03,71.06,50100.0,51.1082,51.1154,51.0507,51.0722,50100.0
2012-12-18 14:20:00,71.06,71.07,71.01,71.02,63400.0,51.0722,51.0794,51.0363,51.0435,63400.0
2012-12-18 14:25:00,71.02,71.06,71.0,71.01,90100.0,51.0435,51.0722,51.0291,51.0363,90100.0
2012-12-18 14:30:00,71.0,71.06,70.94,70.98,96800.0,51.0291,51.0722,50.986,51.0147,96800.0
2012-12-18 14:35:00,70.99,71.03,70.93,71.03,64300.0,51.0219,51.0507,50.9788,51.0507,64300.0
2012-12-18 14:40:00,71.03,71.03,70.92,70.95,70000.0,51.0507,51.0507,50.9716,50.9932,70000.0
2012-12-18 14:45:00,70.94,71.03,70.93,71.01,44100.0,50.986,51.0507,50.9788,51.0363,44100.0
2012-12-18 14:50:00,71.01,71.04,70.98,71.0,39700.0,51.0363,51.0579,51.0147,51.0291,39700.0
2012-12-18 14:55:00,70.99,71.03,70.95,70.99,35400.0,51.0219,51.0507,50.9932,51.0219,35400.0
2012-12-18 15:00:00,70.98,71.12,70.98,71.11,43400.0,51.0147,51.1154,51.0147,51.1082,43400.0
2012-12-18 15:05:00,71.11,71.19,71.11,71.14,67400.0,51.1082,51.1657,51.1082,51.1297,67400.0
2012-12-18 15:10:00,71.14,71.18,71.12,71.15,105400.0,51.1297,51.1585,51.1154,51.1369,105400.0
2012-12-18 15:15:00,71.14,71.15,71.03,71.08,75800.0,51.1297,51.1369,51.0507,51.0866,75800.0
2012-12-18 15:20:00,71.08,71.18,71.07,71.1,55000.0,51.0866,51.1585,51.0794,51.101,55000.0
2012-12-18 15:25:00,71.1,71.13,71.06,71.06,55600.0,51.101,51.1226,51.0722,51.0722,55600.0
2012-12-18 15:30:00,71.06,71.14,71.03,71.08,82300.0,51.0722,51.1297,51.0507,51.0866,82300.0
2012-12-18 15:35:00,71.08,71.19,71.07,71.17,93900.0,51.0866,51.1657,51.0794,51.1513,93900.0
2012-12-18 15:40:00,71.17,71.22,71.15,71.18,163000.0,51.1513,51.1872,51.1369,51.1585,163000.0
2012-12-18 15:45:00,71.17,71.32,71.15,71.32,154700.0,51.1513,51.2591,51.1369,51.2591,154700.0
2012-12-18 15:50:00,71.32,71.58,71.31,71.58,314700.0,51.2591,51.446,51.2519,51.446,314700.0
2012-12-18 15:55:00,71.58,71.58,71.3,71.33,723900.0,51.446,51.446,51.2447,51.2663,723900.0
2012-12-19 09:30:00,71.74,71.82,71.48,71.73,212900.0,51.561,51.6185,51.3741,51.5538,212900.0
2012-12-19 09:35:00,71.78,72.0,71.75,71.93,143200.0,51.5897,51.7478,51.5682,51.6975,143200.0
2012-12-19 09:40:00,71.93,71.94,71.58,71.6,91100.0,51.6975,51.7047,51.446,51.4603,91100.0
2012-12-19 09:45:00,71.59,71.84,71.53,71.56,72500.0,51.4532,51.6328,51.41,51.4316,72500.0
2012-12-19 09:50:00,71.56,71.58,71.4,71.43,66900.0,51.4316,51.446,51.3166,51.3382,66900.0
2012-12-19 09:55:00,71.42,71.42,71.08,71.11,135500.0,51.331,51.331,51.0866,51.1082,135500.0
2012-12-19 10:00:00,71.12,71.4,71.09,71.24,102600.0,51.1154,51.3166,51.0938,51.2016,102600.0
2012-12-19 10:05:00,71.24,71.48,71.24,71.48,55400.0,51.2016,51.3741,51.2016,51.3741,55400.0
2012-12-19 10:10:00,71.49,71.54,71.43,71.51,121400.0,51.3813,51.4172,51.3382,51.3957,121400.0
2012-12-19 10:15:00,71.51,71.51,71.41,71.45,44800.0,51.3957,51.3957,51.3238,51.3525,44800.0
2012-12-19 10:20:00,71.46,71.52,71.38,71.4,48300.0,51.3597,51.4029,51.3022,51.3166,48300.0
2012-12-19 10:25:00,71.39,71.49,71.36,71.47,99400.0,51.3094,51.3813,51.2879,51.3669,99400.0
2012-12-19 10:30:00,71.48,71.51,71.36,71.48,44000.0,51.3741,51.3957,51.2879,51.3741,44000.0
2012-12-19 10:35:00,71.49,71.61,71.46,71.57,45300.0,51.3813,51.4675,51.3597,51.4388,45300.0
2012-12-19 10:40:00,71.58,71.58,71.42,71.49,39800.0,51.446,51.446,51.331,51.3813,39800.0
2012-12-19 10:45:00,71.49,71.72,71.48,71.68,75500.0,51.3813,51.5466,51.3741,51.5178,75500.0
2012-12-19 10:50:00,71.69,71.7,71.63,71.64,74000.0,51.525,51.5322,51.4819,51.4891,74000.0
2012-12-19 10:55:00,71.65,71.75,71.63,71.65,40200.0,51.4963,51.5682,51.4819,51.4963,40200.0
2012-12-19 11:00:00,71.65,71.67,71.62,71.64,51800.0,51.4963,51.5107,51.4747,51.4891,51800.0
2012-12-19 11:05:00,71.64,71.71,71.59,71.68,56400.0,51.4891,51.5394,51.4532,51.5178,56400.0
2012-12-19 11:10:00,71.69,71.71,71.56,71.62,49400.0,51.525,51.5394,51.4316,51.4747,49400.0
2012-12-19 11:15:00,71.64,71.65,71.46,71.48,66000.0,51.4891,51.4963,51.3597,51.3741,66000.0
2012-12-19 11:20:00,71.47,71.54,71.34,71.38,131200.0,51.3669,51.4172,51.2735,51.3022,131200.0
2012-12-19 11:25:00,71.38,71.38,71.32,71.34,82300.0,51.3022,51.3022,51.2591,51.2735,82300.0
2012-12-19 11:30:00,71.34,71.42,71.31,71.35,69600.0,51.2735,51.331,51.2519,51.2807,69600.0
2012-12-19 11:35:00,71.35,71.35,71.29,71.33,59200.0,51.2807,51.2807,51.2375,51.2663,59200.0
2012-12-19 11:40:00,71.32,71.33,71.16,71.16,81700.0,51.2591,51.2663,51.1441,51.1441,81700.0
2012-12-19 11:45:00,71.16,71.18,71.09,71.1,79000.0,51.1441,51.1585,51.0938,51.101,79000.0
2012-12-19 11:50:00,71.11,71.15,71.09,71.15,48900.0,51.1082,51.1369,51.0938,51.1369,48900.0
2012-12-19 11:55:00,71.15,71.16,71.08,71.08,52400.0,51.1369,51.1441,51.0866,51.0866,52400.0
2012-12-19 12:00:00,71.09,71.15,71.03,71.04,57400.0,51.0938,51.1369,51.0507,51.0579,57400.0
2012-12-19 12:05:00,71.04,71.07,70.98,71.03,73900.0,51.0579,51.0794,51.0147,51.0507,73900.0
2012-12-19 12:10:00,71.04,71.08,71.0,71.07,52600.0,51.0579,51.0866,51.0291,51.0794,52600.0
2012-12-19 12:15:00,71.06,71.12,71.03,71.07,46100.0,51.0722,51.1154,51.0507,51.0794,46100.0
2012-12-19 12:20:00,71.07,71.14,71.05,71.14,46000.0,51.0794,51.1297,51.0651,51.1297,46000.0
2012-12-19 12:25:00,71.13,71.2,71.11,71.2,37300.0,51.1226,51.1729,51.1082,51.1729,37300.0
2012-12-19 12:30:00,71.2,71.2,71.06,71.14,30000.0,51.1729,51.1729,51.0722,51.1297,30000.0
2012-12-19 12:35:00,71.14,71.2,71.13,71.16,39300.0,51.1297,51.1729,51.1226,51.1441,39300.0
2012-12-19 12:40:00,71.16,71.26,71.16,71.25,82600.0,51.1441,51.216,51.1441,51.2088,82600.0
2012-12-19 12:45:00,71.27,71.29,71.22,71.24,54600.0,51.2232,51.2375,51.1872,51.2016,54600.0
2012-12-19 12:50:00,71.25,71.26,71.16,71.18,30800.0,51.2088,51.216,51.1441,51.1585,30800.0
2012-12-19 12:55:00,71.19,71.23,71.16,71.16,49100.0,51.1657,51.1944,51.1441,51.1441,49100.0
2012-12-19 13:00:00,71.16,71.22,71.16,71.21,34400.0,51.1441,51.1872,51.1441,51.18,34400.0
2012-12-19 13:05:00,71.22,71.23,71.17,71.18,31900.0,51.1872,51.1944,51.1513,51.1585,31900.0
2012-12-19 13:10:00,71.17,71.18,71.11,71.12,45100.0,51.1513,51.1585,51.1082,51.1154,45100.0
2012-12-19 13:15:00,71.12,71.14,71.03,71.08,36900.0,51.1154,51.1297,51.0507,51.0866,36900.0
2012-12-19 13:20:00,71.08,71.12,71.04,71.07,34100.0,51.0866,51.1154,51.0579,51.0794,34100.0
2012-12-19 13:25:00,71.07,71.17,71.06,71.12,28600.0,51.0794,51.1513,51.0722,51.1154,28600.0
2012-12-19 13:30:00,71.12,71.14,71.07,71.08,23700.0,51.1154,51.1297,51.0794,51.0866,23700.0
2012-12-19 13:35:00,71.08,71.09,71.05,71.06,25600.0,51.0866,51.0938,51.0651,51.0722,25600.0
2012-12-19 13:40:00,71.05,71.06,70.95,70.97,30300.0,51.0651,51.0722,50.9932,51.0076,30300.0
2012-12-19 13:45:00,70.97,71.02,70.91,71.02,58800.0,51.0076,51.0435,50.9644,51.0435,58800.0
2012-12-19 13:50:00,71.05,71.06,71.02,71.05,44400.0,51.0651,51.0722,51.0435,51.0651,44400.0
2012-12-19 13:55:00,71.04,71.07,71.02,71.02,42900.0,51.0579,51.0794,51.0435,51.0435,42900.0
2012-12-19 14:00:00,71.02,71.02,70.85,70.96,70700.0,51.0435,51.0435,50.9213,51.0004,70700.0
2012-12-19 14:05:00,70.98,71.0,70.94,70.94,43100.0,51.0147,51.0291,50.986,50.986,43100.0
2012-12-19 14:10:00,70.94,70.95,70.88,70.9,44200.0,50.986,50.9932,50.9429,50.9572,44200.0
2012-12-19 14:15:00,70.89,70.92,70.71,70.79,70700.0,50.9501,50.9716,50.8207,50.8782,70700.0
2012-12-19 14:20:00,70.79,70.88,70.74,70.75,76300.0,50.8782,50.9429,50.8422,50.8494,76300.0
2012-12-19 14:25:00,70.76,70.82,70.73,70.75,47400.0,50.8566,50.8997,50.8351,50.8494,47400.0
2012-12-19 14:30:00,70.76,70.84,70.76,70.78,37700.0,50.8566,50.9141,50.8566,50.871,37700.0
2012-12-19 14:35:00,70.78,70.89,70.77,70.86,64400.0,50.871,50.9501,50.8638,50.9285,64400.0
2012-12-19 14:40:00,70.85,70.85,70.7,70.71,48000.0,50.9213,50.9213,50.8135,50.8207,48000.0
2012-12-19 14:45:00,70.71,70.75,70.66,70.69,47400.0,50.8207,50.8494,50.7848,50.8063,47400.0
2012-12-19 14:50:00,70.7,70.72,70.64,70.71,53000.0,50.8135,50.8279,50.7704,50.8207,53000.0
2012-12-19 14:55:00,70.71,70.87,70.7,70.86,49300.0,50.8207,50.9357,50.8135,50.9285,49300.0
2012-12-19 15:00:00,70.86,70.92,70.85,70.88,75900.0,50.9285,50.9716,50.9213,50.9429,75900.0
2012-12-19 15:05:00,70.88,70.93,70.87,70.91,40800.0,50.9429,50.9788,50.9357,50.9644,40800.0
2012-12-19 15:10:00,70.9,70.92,70.82,70.86,60500.0,50.9572,50.9716,50.8997,50.9285,60500.0
2012-12-19 15:15:00,70.86,70.9,70.78,70.79,48300.0,50.9285,50.9572,50.871,50.8782,48300.0
2012-12-19 15:20:00,70.79,70.85,70.77,70.82,59900.0,50.8782,50.9213,50.8638,50.8997,59900.0
2012-12-19 15:25:00,70.82,70.89,70.82,70.86,58600.0,50.8997,50.9501,50.8997,50.9285,58600.0
2012-12-19 15:30:00,70.87,70.89,70.84,70.86,72300.0,50.9357,50.9501,50.9141,50.9285,72300.0
2012-12-19 15:35:00,70.86,71.0,70.86,70.98,166900.0,50.9285,51.0291,50.9285,51.0147,166900.0
2012-12-19 15:40:00,70.97,70.98,70.87,70.87,82400.0,51.0076,51.0147,50.9357,50.9357,82400.0
2012-12-19 15:45:00,70.88,70.9,70.75,70.75,107800.0,50.9429,50.9572,50.8494,50.8494,107800.0
2012-12-19 15:50:00,70.76,70.77,70.63,70.66,145100.0,50.8566,50.8638,50.7632,50.7848,145100.0
2012-12-19 15:55:00,70.66,70.72,70.61,70.62,264600.0,50.7848,50.8279,50.7488,50.756,264600.0
2012-12-20 09:30:00,70.08,70.65,70.0,70.54,341900.0,50.3679,50.7776,50.3104,50.6985,341900.0
2012-12-20 09:35:00,70.52,70.68,70.5,70.54,133100.0,50.6841,50.7991,50.6698,50.6985,133100.0
2012-12-20 09:40:00,70.55,70.6,70.17,70.23,93100.0,50.7057,50.7416,50.4326,50.4757,93100.0
2012-12-20 09:45:00,70.23,70.44,70.2,70.4,74800.0,50.4757,50.6266,50.4541,50.5979,74800.0
2012-12-20 09:50:00,70.41,70.76,70.4,70.7,54600.0,50.6051,50.8566,50.5979,50.8135,54600.0
2012-12-20 09:55:00,70.7,70.7,70.27,70.32,82500.0,50.8135,50.8135,50.5045,50.5404,82500.0
2012-12-20 10:00:00,70.35,70.44,70.25,70.36,66000.0,50.5619,50.6266,50.4901,50.5691,66000.0
2012-12-20 10:05:00,70.36,70.66,70.32,70.63,57800.0,50.5691,50.7848,50.5404,50.7632,57800.0
2012-12-20 10:10:00,70.63,70.68,70.56,70.65,55700.0,50.7632,50.7991,50.7129,50.7776,55700.0
2012-12-20 10:15:00,70.64,70.75,70.63,70.75,58100.0,50.7704,50.8494,50.7632,50.8494,58100.0
2012-12-20 10:20:00,70.74,70.76,70.61,70.65,78700.0,50.8422,50.8566,50.7488,50.7776,78700.0
2012-12-20 10:25:00,70.66,70.8,70.65,70.8,65800.0,50.7848,50.8854,50.7776,50.8854,65800.0
2012-12-20 10:30:00,70.79,70.83,70.59,70.63,75100.0,50.8782,50.9069,50.7344,50.7632,75100.0
2012-12-20 10:35:00,70.63,70.77,70.59,70.73,67000.0,50.7632,50.8638,50.7344,50.8351,67000.0
2012-12-20 10:40:00,70.73,70.79,70.65,70.77,41100.0,50.8351,50.8782,50.7776,50.8638,41100.0
2012-12-20 10:45:00,70.77,70.78,70.61,70.72,44600.0,50.8638,50.871,50.7488,50.8279,44600.0
2012-12-20 10:50:00,70.72,70.78,70.7,70.76,36300.0,50.8279,50.871,50.8135,50.8566,36300.0
2012-12-20 10:55:00,70.76,70.81,70.72,70.76,59500.0,50.8566,50.8926,50.8279,50.8566,59500.0
2012-12-20 11:00:00,70.77,70.83,70.71,70.82,55500.0,50.8638,50.9069,50.8207,50.8997,55500.0
2012-12-20 11:05:00,70.83,70.9,70.82,70.9,33900.0,50.9069,50.9572,50.8997,50.9572,33900.0
2012-12-20 11:10:00,70.9,70.91,70.72,70.72,41600.0,50.9572,50.9644,50.8279,50.8279,41600.0
2012-12-20 11:15:00,70.72,70.76,70.66,70.75,47100.0,50.8279,50.8566,50.7848,50.8494,47100.0
2012-12-20 11:20:00,70.74,70.78,70.62,70.62,39300.0,50.8422,50.871,50.756,50.756,39300.0
2012-12-20 11:25:00,70.61,70.64,70.51,70.57,68000.0,50.7488,50.7704,50.6769,50.7201,68000.0
2012-12-20 11:30:00,70.56,70.68,70.56,70.61,51100.0,50.7129,50.7991,50.7129,50.7488,51100.0
2012-12-20 11:35:00,70.62,70.81,70.6,70.75,72000.0,50.756,50.8926,50.7416,50.8494,72000.0
2012-12-20 11:40:00,70.74,70.82,70.72,70.8,27200.0,50.8422,50.8997,50.8279,50.8854,27200.0
2012-12-20 11:45:00,70.8,70.98,70.8,70.97,62700.0,50.8854,51.0147,50.8854,51.0076,62700.0
2012-12-20 11:50:00,70.97,70.99,70.92,70.99,27900.0,51.0076,51.0219,50.9716,51.0219,27900.0
2012-12-20 11:55:00,70.98,71.0,70.91,70.99,28500.0,51.0147,51.0291,50.9644,51.0219,28500.0
2012-12-20 12:00:00,70.99,71.08,70.98,71.04,58200.0,51.0219,51.0866,51.0147,51.0579,58200.0
2012-12-20 12:05:00,71.03,71.07,71.02,71.04,28300.0,51.0507,51.0794,51.0435,51.0579,28300.0
2012-12-20 12:10:00,71.04,71.13,71.01,71.03,40400.0,51.0579,51.1226,51.0363,51.0507,40400.0
2012-12-20 12:15:00,71.03,71.05,70.94,70.95,39800.0,51.0507,51.0651,50.986,50.9932,39800.0
2012-12-20 12:20:00,70.96,70.98,70.89,70.97,35300.0,51.0004,51.0147,50.9501,51.0076,35300.0
2012-12-20 12:25:00,70.98,71.04,70.91,70.92,29400.0,51.0147,51.0579,50.9644,50.9716,29400.0
2012-12-20 12:30:00,70.91,70.96,70.88,70.96,26500.0,50.9644,51.0004,50.9429,51.0004,26500.0
2012-12-20 12:35:00,70.94,71.02,70.94,70.95,37000.0,50.986,51.0435,50.986,50.9932,37000.0
2012-12-20 12:40:00,70.97,70.99,70.9,70.98,59700.0,51.0076,51.0219,50.9572,51.0147,59700.0
2012-12-20 12:45:00,70.99,71.0,70.93,70.94,20800.0,51.0219,51.0291,50.9788,50.986,20800.0
2012-12-20 12:50:00,70.93,71.03,70.93,70.98,39500.0,50.9788,51.0507,50.9788,51.0147,39500.0
2012-12-20 12:55:00,70.98,71.04,70.95,70.99,26800.0,51.0147,51.0579,50.9932,51.0219,26800.0
2012-12-20 13:00:00,70.99,71.03,70.96,70.98,23700.0,51.0219,51.0507,51.0004,51.0147,23700.0
2012-12-20 13:05:00,70.99,71.19,70.99,71.18,54800.0,51.0219,51.1657,51.0219,51.1585,54800.0
2012-12-20 13:10:00,71.18,71.18,71.11,71.17,40900.0,51.1585,51.1585,51.1082,51.1513,40900.0
2012-12-20 13:15:00,71.15,71.23,71.13,71.13,60900.0,51.1369,51.1944,51.1226,51.1226,60900.0
2012-12-20 13:20:00,71.14,71.18,71.08,71.17,37300.0,51.1297,51.1585,51.0866,51.1513,37300.0
2012-12-20 13:25:00,71.17,71.31,71.16,71.28,47700.0,51.1513,51.2519,51.1441,51.2304,47700.0
2012-12-20 13:30:00,71.27,71.28,71.19,71.22,38300.0,51.2232,51.2304,51.1657,51.1872,38300.0
2012-12-20 13:35:00,71.22,71.37,71.21,71.35,54700.0,51.1872,51.295,51.18,51.2807,54700.0
2012-12-20 13:40:00,71.34,71.4,71.29,71.4,33100.0,51.2735,51.3166,51.2375,51.3166,33100.0
2012-12-20 13:45:00,71.4,71.51,71.39,71.48,64300.0,51.3166,51.3957,51.3094,51.3741,64300.0
2012-12-20 13:50:00,71.48,71.53,71.39,71.4,56700.0,51.3741,51.41,51.3094,51.3166,56700.0
2012-12-20 13:55:00,71.41,71.45,71.38,71.42,123700.0,51.3238,51.3525,51.3022,51.331,123700.0
2012-12-20 14:00:00,71.44,71.44,71.31,71.32,92900.0,51.3454,51.3454,51.2519,51.2591,92900.0
2012-12-20 14:05:00,71.32,71.36,71.27,71.3,42700.0,51.2591,51.2879,51.2232,51.2447,42700.0
2012-12-20 14:10:00,71.29,71.32,71.23,71.3,46200.0,51.2375,51.2591,51.1944,51.2447,46200.0
2012-12-20 14:15:00,71.3,71.37,71.27,71.28,72600.0,51.2447,51.295,51.2232,51.2304,72600.0
2012-12-20 14:20:00,71.28,71.3,71.14,71.16,119700.0,51.2304,51.2447,51.1297,51.1441,119700.0
2012-12-20 14:25:00,71.16,71.21,71.14,71.18,38600.0,51.1441,51.18,51.1297,51.1585,38600.0
2012-12-20 14:30:00,71.17,71.25,71.15,71.17,57600.0,51.1513,51.2088,51.1369,51.1513,57600.0
2012-12-20 14:35:00,71.17,71.21,71.14,71.19,55100.0,51.1513,51.18,51.1297,51.1657,55100.0
2012-12-20 14:40:00,71.19,71.19,71.11,71.18,34700.0,51.1657,51.1657,51.1082,51.1585,34700.0
2012-12-20 14:45:00,71.18,71.18,71.09,71.12,96600.0,51.1585,51.1585,51.0938,51.1154,96600.0
2012-12-20 14:50:00,71.12,71.13,71.05,71.06,88500.0,51.1154,51.1226,51.0651,51.0722,88500.0
2012-12-20 14:55:00,71.06,71.08,71.0,71.05,116300.0,51.0722,51.0866,51.0291,51.0651,116300.0
2012-12-20 15:00:00,71.04,71.12,71.04,71.08,72000.0,51.0579,51.1154,51.0579,51.0866,72000.0
2012-12-20 15:05:00,71.08,71.21,71.08,71.21,98200.0,51.0866,51.18,51.0866,51.18,98200.0
2012-12-20 15:10:00,71.2,71.23,71.13,71.14,58300.0,51.1729,51.1944,51.1226,51.1297,58300.0
2012-12-20 15:15:00,71.14,71.15,71.0,71.0,41200.0,51.1297,51.1369,51.0291,51.0291,41200.0
2012-12-20 15:20:00,71.01,71.08,70.98,70.99,94200.0,51.0363,51.0866,51.0147,51.0219,94200.0
2012-12-20 15:25:00,70.99,71.0,70.92,70.97,72600.0,51.0219,51.0291,50.9716,51.0076,72600.0
2012-12-20 15:30:00,70.97,71.0,70.9,70.91,61400.0,51.0076,51.0291,50.9572,50.9644,61400.0
2012-12-20 15:35:00,70.92,71.02,70.89,70.99,105200.0,50.9716,51.0435,50.9501,51.0219,105200.0
2012-12-20 15:40:00,70.99,71.04,70.95,70.95,86600.0,51.0219,51.0579,50.9932,50.9932,86600.0
2012-12-20 15:45:00,70.95,71.01,70.93,70.98,118100.0,50.9932,51.0363,50.9788,51.0147,118100.0
2012-12-20 15:50:00,70.98,70.99,70.87,70.88,143600.0,51.0147,51.0219,50.9357,50.9429,143600.0
2012-12-20 15:55:00,70.88,71.12,70.88,71.09,354700.0,50.9429,51.1154,50.9429,51.0938,354700.0
2012-12-21 09:30:00,70.22,70.55,69.4,69.57,2399400.0,50.4685,50.7057,49.8792,50.0013,2399400.0
2012-12-21 09:35:00,69.56,70.09,69.56,69.92,114800.0,49.9942,50.3751,49.9942,50.2529,114800.0
2012-12-21 09:40:00,69.92,70.19,69.9,70.04,107400.0,50.2529,50.447,50.2385,50.3391,107400.0
2012-12-21 09:45:00,70.05,70.15,69.89,69.99,158000.0,50.3463,50.4182,50.2313,50.3032,158000.0
2012-12-21 09:50:00,69.99,70.17,69.96,70.0,127400.0,50.3032,50.4326,50.2816,50.3104,127400.0
2012-12-21 09:55:00,69.98,70.02,69.63,69.77,158900.0,50.296,50.3248,50.0445,50.1451,158900.0
2012-12-21 10:00:00,69.78,69.84,69.67,69.73,184600.0,50.1523,50.1954,50.0732,50.1163,184600.0
2012-12-21 10:05:00,69.72,69.88,69.66,69.66,87700.0,50.1092,50.2242,50.066,50.066,87700.0
2012-12-21 10:10:00,69.67,69.85,69.64,69.79,201800.0,50.0732,50.2026,50.0517,50.1595,201800.0
2012-12-21 10:15:00,69.78,69.93,69.72,69.87,231300.0,50.1523,50.2601,50.1092,50.217,231300.0
2012-12-21 10:20:00,69.86,69.95,69.79,69.88,144300.0,50.2098,50.2745,50.1595,50.2242,144300.0
2012-12-21 10:25:00,69.87,70.0,69.85,70.0,107000.0,50.217,50.3104,50.2026,50.3104,107000.0
2012-12-21 10:30:00,69.99,70.0,69.75,69.77,81900.0,50.3032,50.3104,50.1307,50.1451,81900.0
2012-12-21 10:35:00,69.77,69.89,69.76,69.89,73800.0,50.1451,50.2313,50.1379,50.2313,73800.0
2012-12-21 10:40:00,69.89,69.95,69.75,69.76,123200.0,50.2313,50.2745,50.1307,50.1379,123200.0
2012-12-21 10:45:00,69.76,69.86,69.63,69.69,190200.0,50.1379,50.2098,50.0445,50.0876,190200.0
2012-12-21 10:50:00,69.69,69.75,69.54,69.55,190700.0,50.0876,50.1307,49.9798,49.987,190700.0
2012-12-21 10:55:00,69.54,69.54,69.41,69.42,180300.0,49.9798,49.9798,49.8864,49.8935,180300.0
2012-12-21 11:00:00,69.42,69.45,69.34,69.44,129000.0,49.8935,49.9151,49.836,49.9079,129000.0
2012-12-21 11:05:00,69.43,69.44,69.17,69.24,149900.0,49.9007,49.9079,49.7139,49.7642,149900.0
2012-12-21 11:10:00,69.24,69.5,69.22,69.25,264200.0,49.7642,49.951,49.7498,49.7714,264200.0
2012-12-21 11:15:00,69.26,69.29,69.2,69.22,120100.0,49.7785,49.8001,49.7354,49.7498,120100.0
2012-12-21 11:20:00,69.21,69.32,69.2,69.24,155400.0,49.7426,49.8217,49.7354,49.7642,155400.0
2012-12-21 11:25:00,69.24,69.35,69.23,69.32,126500.0,49.7642,49.8432,49.757,49.8217,126500.0
2012-12-21 11:30:00,69.33,69.33,69.11,69.12,201100.0,49.8289,49.8289,49.6707,49.6779,201100.0
2012-12-21 11:35:00,69.13,69.15,68.92,68.99,148400.0,49.6851,49.6995,49.5342,49.5845,148400.0
2012-12-21 11:40:00,69.0,69.04,68.97,69.02,97100.0,49.5917,49.6204,49.5701,49.6061,97100.0
2012-12-21 11:45:00,69.03,69.09,69.02,69.06,85500.0,49.6132,49.6564,49.6061,49.6348,85500.0
2012-12-21 11:50:00,69.07,69.1,69.04,69.05,87600.0,49.642,49.6635,49.6204,49.6276,87600.0
2012-12-21 11:55:00,69.05,69.16,69.03,69.15,89300.0,49.6276,49.7067,49.6132,49.6995,89300.0
2012-12-21 12:00:00,69.14,69.25,69.13,69.2,55700.0,49.6923,49.7714,49.6851,49.7354,55700.0
2012-12-21 12:05:00,69.2,69.32,69.18,69.3,41500.0,49.7354,49.8217,49.721,49.8073,41500.0
2012-12-21 12:10:00,69.31,69.39,69.28,69.34,64700.0,49.8145,49.872,49.7929,49.836,64700.0
2012-12-21 12:15:00,69.33,69.34,69.26,69.32,60400.0,49.8289,49.836,49.7785,49.8217,60400.0
2012-12-21 12:20:00,69.33,69.36,69.28,69.33,63000.0,49.8289,49.8504,49.7929,49.8289,63000.0
2012-12-21 12:25:00,69.32,69.34,69.2,69.25,50000.0,49.8217,49.836,49.7354,49.7714,50000.0
2012-12-21 12:30:00,69.25,69.31,69.22,69.23,83600.0,49.7714,49.8145,49.7498,49.757,83600.0
2012-12-21 12:35:00,69.24,69.36,69.11,69.12,64600.0,49.7642,49.8504,49.6707,49.6779,64600.0
2012-12-21 12:40:00,69.13,69.19,69.11,69.15,57200.0,49.6851,49.7282,49.6707,49.6995,57200.0
2012-12-21 12:45:00,69.15,69.26,69.15,69.16,96600.0,49.6995,49.7785,49.6995,49.7067,96600.0
2012-12-21 12:50:00,69.16,69.24,69.12,69.14,54600.0,49.7067,49.7642,49.6779,49.6923,54600.0
2012-12-21 12:55:00,69.15,69.3,69.15,69.3,47400.0,49.6995,49.8073,49.6995,49.8073,47400.0
2012-12-21 13:00:00,69.28,69.38,69.27,69.37,90700.0,49.7929,49.8648,49.7857,49.8576,90700.0
2012-12-21 13:05:00,69.37,69.41,69.32,69.35,80600.0,49.8576,49.8864,49.8217,49.8432,80600.0
2012-12-21 13:10:00,69.35,69.4,69.27,69.29,49900.0,49.8432,49.8792,49.7857,49.8001,49900.0
2012-12-21 13:15:00,69.29,69.39,69.28,69.38,52500.0,49.8001,49.872,49.7929,49.8648,52500.0
2012-12-21 13:20:00,69.38,69.5,69.38,69.5,54000.0,49.8648,49.951,49.8648,49.951,54000.0
2012-12-21 13:25:00,69.5,69.61,69.45,69.6,49000.0,49.951,50.0301,49.9151,50.0229,49000.0
2012-12-21 13:30:00,69.6,69.65,69.55,69.63,56200.0,50.0229,50.0588,49.987,50.0445,56200.0
2012-12-21 13:35:00,69.64,69.76,69.62,69.76,59400.0,50.0517,50.1379,50.0373,50.1379,59400.0
2012-12-21 13:40:00,69.76,69.95,69.76,69.91,79300.0,50.1379,50.2745,50.1379,50.2457,79300.0
2012-12-21 13:45:00,69.9,69.97,69.85,69.96,66300.0,50.2385,50.2888,50.2026,50.2816,66300.0
2012-12-21 13:50:00,69.96,69.97,69.81,69.84,68600.0,50.2816,50.2888,50.1738,50.1954,68600.0
2012-12-21 13:55:00,69.85,69.86,69.75,69.83,38300.0,50.2026,50.2098,50.1307,50.1882,38300.0
2012-12-21 14:00:00,69.85,69.98,69.82,69.93,76200.0,50.2026,50.296,50.181,50.2601,76200.0
2012-12-21 14:05:00,69.94,69.97,69.83,69.86,48300.0,50.2673,50.2888,50.1882,50.2098,48300.0
2012-12-21 14:10:00,69.87,69.88,69.77,69.81,42300.0,50.217,50.2242,50.1451,50.1738,42300.0
2012-12-21 14:15:00,69.83,69.87,69.78,69.79,33400.0,50.1882,50.217,50.1523,50.1595,33400.0
2012-12-21 14:20:00,69.8,69.82,69.69,69.69,45900.0,50.1667,50.181,50.0876,50.0876,45900.0
2012-12-21 14:25:00,69.71,69.79,69.69,69.73,32100.0,50.102,50.1595,50.0876,50.1163,32100.0
2012-12-21 14:30:00,69.73,69.73,69.63,69.66,47100.0,50.1163,50.1163,50.0445,50.066,47100.0
2012-12-21 14:35:00,69.65,69.65,69.62,69.62,29600.0,50.0588,50.0588,50.0373,50.0373,29600.0
2012-12-21 14:40:00,69.63,69.63,69.58,69.58,43800.0,50.0445,50.0445,50.0085,50.0085,43800.0
2012-12-21 14:45:00,69.59,69.7,69.58,69.69,42100.0,50.0157,50.0948,50.0085,50.0876,42100.0
2012-12-21 14:50:00,69.69,69.74,69.64,69.64,41500.0,50.0876,50.1235,50.0517,50.0517,41500.0
2012-12-21 14:55:00,69.64,69.66,69.59,69.61,28000.0,50.0517,50.066,50.0157,50.0301,28000.0
2012-12-21 15:00:00,69.62,69.65,69.59,69.64,35100.0,50.0373,50.0588,50.0157,50.0517,35100.0
2012-12-21 15:05:00,69.64,69.66,69.58,69.61,47600.0,50.0517,50.066,50.0085,50.0301,47600.0
2012-12-21 15:10:00,69.61,69.64,69.56,69.63,41400.0,50.0301,50.0517,49.9942,50.0445,41400.0
2012-12-21 15:15:00,69.62,69.72,69.61,69.72,39200.0,50.0373,50.1092,50.0301,50.1092,39200.0
2012-12-21 15:20:00,69.72,69.72,69.66,69.67,62900.0,50.1092,50.1092,50.066,50.0732,62900.0
2012-12-21 15:25:00,69.67,69.69,69.64,69.67,66500.0,50.0732,50.0876,50.0517,50.0732,66500.0
2012-12-21 15:30:00,69.68,69.81,69.67,69.8,85300.0,50.0804,50.1738,50.0732,50.1667,85300.0
2012-12-21 15:35:00,69.8,69.87,69.79,69.81,89000.0,50.1667,50.217,50.1595,50.1738,89000.0
2012-12-21 15:40:00,69.81,69.81,69.73,69.73,130900.0,50.1738,50.1738,50.1163,50.1163,130900.0
2012-12-21 15:45:00,69.74,69.77,69.5,69.5,172100.0,50.1235,50.1451,49.951,49.951,172100.0
2012-12-21 15:50:00,69.51,69.62,69.5,69.57,131100.0,49.9582,50.0373,49.951,50.0013,131100.0
2012-12-21 15:55:00,69.57,69.73,69.52,69.7,505800.0,50.0013,50.1163,49.9654,50.0948,505800.0
2012-12-24 09:30:00,69.55,69.89,69.2,69.32,123700.0,49.987,50.2313,49.7354,49.8217,123700.0
2012-12-24 09:35:00,69.33,69.45,69.27,69.3,31100.0,49.8289,49.9151,49.7857,49.8073,31100.0
2012-12-24 09:40:00,69.28,69.36,69.24,69.36,34800.0,49.7929,49.8504,49.7642,49.8504,34800.0
2012-12-24 09:45:00,69.36,69.37,69.12,69.16,37900.0,49.8504,49.8576,49.6779,49.7067,37900.0
2012-12-24 09:50:00,69.15,69.15,69.04,69.05,36100.0,49.6995,49.6995,49.6204,49.6276,36100.0
2012-12-24 09:55:00,69.05,69.22,69.04,69.09,35600.0,49.6276,49.7498,49.6204,49.6564,35600.0
2012-12-24 10:00:00,69.1,69.1,69.0,69.01,41500.0,49.6635,49.6635,49.5917,49.5989,41500.0
2012-12-24 10:05:00,69.01,69.2,69.01,69.11,26100.0,49.5989,49.7354,49.5989,49.6707,26100.0
2012-12-24 10:10:00,69.11,69.26,69.09,69.13,34100.0,49.6707,49.7785,49.6564,49.6851,34100.0
2012-12-24 10:15:00,69.14,69.3,69.13,69.3,36400.0,49.6923,49.8073,49.6851,49.8073,36400.0
2012-12-24 10:20:00,69.29,69.33,69.26,69.26,28300.0,49.8001,49.8289,49.7785,49.7785,28300.0
2012-12-24 10:25:00,69.28,69.28,69.2,69.22,19600.0,49.7929,49.7929,49.7354,49.7498,19600.0
2012-12-24 10:30:00,69.23,69.31,69.22,69.3,31300.0,49.757,49.8145,49.7498,49.8073,31300.0
2012-12-24 10:35:00,69.29,69.29,69.16,69.16,44100.0,49.8001,49.8001,49.7067,49.7067,44100.0
2012-12-24 10:40:00,69.15,69.17,69.1,69.13,22300.0,49.6995,49.7139,49.6635,49.6851,22300.0
2012-12-24 10:45:00,69.12,69.17,69.08,69.09,31100.0,49.6779,49.7139,49.6492,49.6564,31100.0
2012-12-24 10:50:00,69.09,69.16,69.05,69.08,43000.0,49.6564,49.7067,49.6276,49.6492,43000.0
2012-12-24 10:55:00,69.08,69.09,69.0,69.0,39300.0,49.6492,49.6564,49.5917,49.5917,39300.0
2012-12-24 11:00:00,69.01,69.04,68.96,68.99,52300.0,49.5989,49.6204,49.5629,49.5845,52300.0
2012-12-24 11:05:00,68.98,69.01,68.96,68.97,26300.0,49.5773,49.5989,49.5629,49.5701,26300.0
2012-12-24 11:10:00,68.98,69.01,68.96,68.97,29500.0,49.5773,49.5989,49.5629,49.5701,29500.0
2012-12-24 11:15:00,68.97,69.03,68.95,68.99,43400.0,49.5701,49.6132,49.5557,49.5845,43400.0
2012-12-24 11:20:00,69.0,69.06,68.96,68.99,37300.0,49.5917,49.6348,49.5629,49.5845,37300.0
2012-12-24 11:25:00,69.0,69.09,68.99,69.07,47700.0,49.5917,49.6564,49.5845,49.642,47700.0
2012-12-24 11:30:00,69.08,69.21,69.08,69.21,44800.0,49.6492,49.7426,49.6492,49.7426,44800.0
2012-12-24 11:35:00,69.2,69.2,69.1,69.17,55700.0,49.7354,49.7354,49.6635,49.7139,55700.0
2012-12-24 11:40:00,69.16,69.2,69.14,69.17,23700.0,49.7067,49.7354,49.6923,49.7139,23700.0
2012-12-24 11:45:00,69.17,69.2,69.1,69.18,37300.0,49.7139,49.7354,49.6635,49.721,37300.0
2012-12-24 11:50:00,69.17,69.19,69.05,69.18,44000.0,49.7139,49.7282,49.6276,49.721,44000.0
2012-12-24 11:55:00,69.19,69.19,69.14,69.15,25100.0,49.7282,49.7282,49.6923,49.6995,25100.0
2012-12-24 12:00:00,69.16,69.2,69.13,69.14,27200.0,49.7067,49.7354,49.6851,49.6923,27200.0
2012-12-24 12:05:00,69.14,69.2,69.12,69.13,20100.0,49.6923,49.7354,49.6779,49.6851,20100.0
2012-12-24 12:10:00,69.13,69.19,69.12,69.18,29500.0,49.6851,49.7282,49.6779,49.721,29500.0
2012-12-24 12:15:00,69.19,69.25,69.17,69.23,38500.0,49.7282,49.7714,49.7139,49.757,38500.0
2012-12-24 12:20:00,69.23,69.23,69.19,69.21,35000.0,49.757,49.757,49.7282,49.7426,35000.0
2012-12-24 12:25:00,69.2,69.25,69.2,69.25,44400.0,49.7354,49.7714,49.7354,49.7714,44400.0
2012-12-24 12:30:00,69.24,69.29,69.23,69.28,43400.0,49.7642,49.8001,49.757,49.7929,43400.0
2012-12-24 12:35:00,69.27,69.28,69.14,69.17,66100.0,49.7857,49.7929,49.6923,49.7139,66100.0
2012-12-24 12:40:00,69.17,69.2,69.12,69.12,59800.0,49.7139,49.7354,49.6779,49.6779,59800.0
2012-12-24 12:45:00,69.12,69.21,69.12,69.18,55800.0,49.6779,49.7426,49.6779,49.721,55800.0
2012-12-24 12:50:00,69.17,69.21,69.17,69.19,79600.0,49.7139,49.7426,49.7139,49.7282,79600.0
2012-12-24 12:55:00,69.19,69.29,69.19,69.28,207500.0,49.7282,49.8001,49.7282,49.7929,207500.0
2012-12-26 09:30:00,69.74,69.89,69.33,69.6,107000.0,50.1235,50.2313,49.8289,50.0229,107000.0
2012-12-26 09:35:00,69.6,69.77,69.55,69.66,32300.0,50.0229,50.1451,49.987,50.066,32300.0
2012-12-26 09:40:00,69.66,69.79,69.62,69.65,17800.0,50.066,50.1595,50.0373,50.0588,17800.0
2012-12-26 09:45:00,69.66,69.8,69.63,69.77,17600.0,50.066,50.1667,50.0445,50.1451,17600.0
2012-12-26 09:50:00,69.77,69.78,69.65,69.72,25000.0,50.1451,50.1523,50.0588,50.1092,25000.0
2012-12-26 09:55:00,69.7,69.83,69.64,69.65,45000.0,50.0948,50.1882,50.0517,50.0588,45000.0
2012-12-26 10:00:00,69.65,69.75,69.65,69.66,23200.0,50.0588,50.1307,50.0588,50.066,23200.0
2012-12-26 10:05:00,69.67,69.81,69.67,69.76,38000.0,50.0732,50.1738,50.0732,50.1379,38000.0
2012-12-26 10:10:00,69.76,69.84,69.67,69.75,30700.0,50.1379,50.1954,50.0732,50.1307,30700.0
2012-12-26 10:15:00,69.73,69.74,69.52,69.64,39500.0,50.1163,50.1235,49.9654,50.0517,39500.0
2012-12-26 10:20:00,69.65,69.66,69.46,69.49,38400.0,50.0588,50.066,49.9223,49.9438,38400.0
2012-12-26 10:25:00,69.48,69.49,69.4,69.43,22800.0,49.9367,49.9438,49.8792,49.9007,22800.0
2012-12-26 10:30:00,69.42,69.43,69.34,69.42,21700.0,49.8935,49.9007,49.836,49.8935,21700.0
2012-12-26 10:35:00,69.41,69.45,69.34,69.36,28200.0,49.8864,49.9151,49.836,49.8504,28200.0
2012-12-26 10:40:00,69.35,69.5,69.3,69.43,40500.0,49.8432,49.951,49.8073,49.9007,40500.0
2012-12-26 10:45:00,69.42,69.48,69.39,69.44,34700.0,49.8935,49.9367,49.872,49.9079,34700.0
2012-12-26 10:50:00,69.43,69.45,69.38,69.41,31500.0,49.9007,49.9151,49.8648,49.8864,31500.0
2012-12-26 10:55:00,69.41,69.46,69.32,69.34,60600.0,49.8864,49.9223,49.8217,49.836,60600.0
2012-12-26 11:00:00,69.34,69.35,69.16,69.25,56500.0,49.836,49.8432,49.7067,49.7714,56500.0
2012-12-26 11:05:00,69.25,69.26,69.07,69.1,37300.0,49.7714,49.7785,49.642,49.6635,37300.0
2012-12-26 11:10:00,69.1,69.21,69.03,69.15,35600.0,49.6635,49.7426,49.6132,49.6995,35600.0
2012-12-26 11:15:00,69.15,69.17,69.07,69.1,24800.0,49.6995,49.7139,49.642,49.6635,24800.0
2012-12-26 11:20:00,69.09,69.14,69.04,69.12,26800.0,49.6564,49.6923,49.6204,49.6779,26800.0
2012-12-26 11:25:00,69.12,69.13,69.0,69.01,38300.0,49.6779,49.6851,49.5917,49.5989,38300.0
2012-12-26 11:30:00,69.01,69.04,68.94,69.0,63800.0,49.5989,49.6204,49.5486,49.5917,63800.0
2012-12-26 11:35:00,69.0,69.0,68.92,68.94,28700.0,49.5917,49.5917,49.5342,49.5486,28700.0
2012-12-26 11:40:00,68.94,69.02,68.93,69.01,23000.0,49.5486,49.6061,49.5414,49.5989,23000.0
2012-12-26 11:45:00,69.0,69.02,68.96,68.97,22600.0,49.5917,49.6061,49.5629,49.5701,22600.0
2012-12-26 11:50:00,68.95,69.01,68.95,69.01,30300.0,49.5557,49.5989,49.5557,49.5989,30300.0
2012-12-26 11:55:00,69.01,69.05,68.99,68.99,34400.0,49.5989,49.6276,49.5845,49.5845,34400.0
2012-12-26 12:00:00,68.99,69.05,68.95,69.0,46200.0,49.5845,49.6276,49.5557,49.5917,46200.0
2012-12-26 12:05:00,68.98,69.02,68.95,68.97,48900.0,49.5773,49.6061,49.5557,49.5701,48900.0
2012-12-26 12:10:00,68.97,69.03,68.96,68.99,47600.0,49.5701,49.6132,49.5629,49.5845,47600.0
2012-12-26 12:15:00,68.99,69.03,68.96,69.03,57300.0,49.5845,49.6132,49.5629,49.6132,57300.0
2012-12-26 12:20:00,69.02,69.04,68.98,69.04,80000.0,49.6061,49.6204,49.5773,49.6204,80000.0
2012-12-26 12:25:00,69.03,69.05,69.0,69.03,27300.0,49.6132,49.6276,49.5917,49.6132,27300.0
2012-12-26 12:30:00,69.03,69.05,68.99,69.05,28900.0,49.6132,49.6276,49.5845,49.6276,28900.0
2012-12-26 12:35:00,69.03,69.07,69.02,69.04,24300.0,49.6132,49.642,49.6061,49.6204,24300.0
2012-12-26 12:40:00,69.04,69.06,69.0,69.03,34500.0,49.6204,49.6348,49.5917,49.6132,34500.0
2012-12-26 12:45:00,69.01,69.05,68.98,69.03,16000.0,49.5989,49.6276,49.5773,49.6132,16000.0
2012-12-26 12:50:00,69.03,69.09,69.03,69.06,15700.0,49.6132,49.6564,49.6132,49.6348,15700.0
2012-12-26 12:55:00,69.07,69.1,69.04,69.1,54400.0,49.642,49.6635,49.6204,49.6635,54400.0
2012-12-26 13:00:00,69.09,69.09,69.0,69.07,23900.0,49.6564,49.6564,49.5917,49.642,23900.0
2012-12-26 13:05:00,69.05,69.05,69.01,69.02,9700.0,49.6276,49.6276,49.5989,49.6061,9700.0
2012-12-26 13:10:00,69.02,69.11,69.02,69.09,26400.0,49.6061,49.6707,49.6061,49.6564,26400.0
2012-12-26 13:15:00,69.08,69.12,69.06,69.12,24300.0,49.6492,49.6779,49.6348,49.6779,24300.0
2012-12-26 13:20:00,69.12,69.12,69.07,69.09,28400.0,49.6779,49.6779,49.642,49.6564,28400.0
2012-12-26 13:25:00,69.1,69.22,69.09,69.22,30600.0,49.6635,49.7498,49.6564,49.7498,30600.0
2012-12-26 13:30:00,69.22,69.25,69.17,69.22,25000.0,49.7498,49.7714,49.7139,49.7498,25000.0
2012-12-26 13:35:00,69.23,69.24,69.17,69.17,17100.0,49.757,49.7642,49.7139,49.7139,17100.0
2012-12-26 13:40:00,69.17,69.17,69.09,69.11,37900.0,49.7139,49.7139,49.6564,49.6707,37900.0
2012-12-26 13:45:00,69.12,69.14,69.06,69.08,15500.0,49.6779,49.6923,49.6348,49.6492,15500.0
2012-12-26 13:50:00,69.08,69.16,69.07,69.07,24400.0,49.6492,49.7067,49.642,49.642,24400.0
2012-12-26 13:55:00,69.08,69.1,69.06,69.08,13400.0,49.6492,49.6635,49.6348,49.6492,13400.0
2012-12-26 14:00:00,69.07,69.23,69.06,69.2,38300.0,49.642,49.757,49.6348,49.7354,38300.0
2012-12-26 14:05:00,69.2,69.25,69.2,69.24,25100.0,49.7354,49.7714,49.7354,49.7642,25100.0
2012-12-26 14:10:00,69.24,69.29,69.24,69.27,27700.0,49.7642,49.8001,49.7642,49.7857,27700.0
2012-12-26 14:15:00,69.27,69.3,69.25,69.25,20700.0,49.7857,49.8073,49.7714,49.7714,20700.0
2012-12-26 14:20:00,69.26,69.26,69.13,69.13,34100.0,49.7785,49.7785,49.6851,49.6851,34100.0
2012-12-26 14:25:00,69.13,69.15,69.08,69.13,21400.0,49.6851,49.6995,49.6492,49.6851,21400.0
2012-12-26 14:30:00,69.14,69.14,69.08,69.08,20200.0,49.6923,49.6923,49.6492,49.6492,20200.0
2012-12-26 14:35:00,69.08,69.22,69.07,69.22,39200.0,49.6492,49.7498,49.642,49.7498,39200.0
2012-12-26 14:40:00,69.21,69.22,69.1,69.1,24600.0,49.7426,49.7498,49.6635,49.6635,24600.0
2012-12-26 14:45:00,69.11,69.17,69.08,69.16,27400.0,49.6707,49.7139,49.6492,49.7067,27400.0
2012-12-26 14:50:00,69.18,69.36,69.17,69.29,38400.0,49.721,49.8504,49.7139,49.8001,38400.0
2012-12-26 14:55:00,69.31,69.38,69.29,69.37,28800.0,49.8145,49.8648,49.8001,49.8576,28800.0
2012-12-26 15:00:00,69.36,69.37,69.32,69.33,22700.0,49.8504,49.8576,49.8217,49.8289,22700.0
2012-12-26 15:05:00,69.33,69.38,69.3,69.35,30700.0,49.8289,49.8648,49.8073,49.8432,30700.0
2012-12-26 15:10:00,69.36,69.42,69.36,69.38,51000.0,49.8504,49.8935,49.8504,49.8648,51000.0
2012-12-26 15:15:00,69.38,69.4,69.34,69.34,35900.0,49.8648,49.8792,49.836,49.836,35900.0
2012-12-26 15:20:00,69.34,69.36,69.24,69.24,41300.0,49.836,49.8504,49.7642,49.7642,41300.0
2012-12-26 15:25:00,69.25,69.36,69.25,69.32,31500.0,49.7714,49.8504,49.7714,49.8217,31500.0
2012-12-26 15:30:00,69.33,69.33,69.28,69.31,38600.0,49.8289,49.8289,49.7929,49.8145,38600.0
2012-12-26 15:35:00,69.32,69.34,69.29,69.3,42800.0,49.8217,49.836,49.8001,49.8073,42800.0
2012-12-26 15:40:00,69.29,69.3,69.13,69.14,83200.0,49.8001,49.8073,49.6851,49.6923,83200.0
2012-12-26 15:45:00,69.14,69.22,69.12,69.2,65800.0,49.6923,49.7498,49.6779,49.7354,65800.0
2012-12-26 15:50:00,69.18,69.18,69.05,69.13,135500.0,49.721,49.721,49.6276,49.6851,135500.0
2012-12-26 15:55:00,69.13,69.14,69.08,69.1,170900.0,49.6851,49.6923,49.6492,49.6635,170900.0
2012-12-27 09:30:00,69.09,69.09,68.9,69.06,129400.0,49.6564,49.6564,49.5198,49.6348,129400.0
2012-12-27 09:35:00,69.06,69.08,68.93,68.98,66200.0,49.6348,49.6492,49.5414,49.5773,66200.0
2012-12-27 09:40:00,68.98,69.05,68.9,68.97,55700.0,49.5773,49.6276,49.5198,49.5701,55700.0
2012-12-27 09:45:00,68.95,69.15,68.91,69.09,59100.0,49.5557,49.6995,49.527,49.6564,59100.0
2012-12-27 09:50:00,69.1,69.1,68.87,68.92,60800.0,49.6635,49.6635,49.4982,49.5342,60800.0
2012-12-27 09:55:00,68.92,68.96,68.87,68.91,47000.0,49.5342,49.5629,49.4982,49.527,47000.0
2012-12-27 10:00:00,68.9,68.98,68.82,68.86,93100.0,49.5198,49.5773,49.4623,49.4911,93100.0
2012-12-27 10:05:00,68.87,69.01,68.85,68.92,61500.0,49.4982,49.5989,49.4839,49.5342,61500.0
2012-12-27 10:10:00,68.92,68.94,68.87,68.9,69300.0,49.5342,49.5486,49.4982,49.5198,69300.0
2012-12-27 10:15:00,68.91,68.91,68.59,68.61,91400.0,49.527,49.527,49.297,49.3114,91400.0
2012-12-27 10:20:00,68.6,68.72,68.46,68.6,134700.0,49.3042,49.3904,49.2036,49.3042,134700.0
2012-12-27 10:25:00,68.61,68.73,68.58,68.67,54300.0,49.3114,49.3976,49.2898,49.3545,54300.0
2012-12-27 10:30:00,68.68,68.77,68.58,68.72,45200.0,49.3617,49.4264,49.2898,49.3904,45200.0
2012-12-27 10:35:00,68.71,68.72,68.58,68.61,44300.0,49.3832,49.3904,49.2898,49.3114,44300.0
2012-12-27 10:40:00,68.61,68.7,68.6,68.7,35900.0,49.3114,49.3761,49.3042,49.3761,35900.0
2012-12-27 10:45:00,68.7,68.72,68.62,68.7,53800.0,49.3761,49.3904,49.3186,49.3761,53800.0
2012-12-27 10:50:00,68.7,68.71,68.59,68.62,55400.0,49.3761,49.3832,49.297,49.3186,55400.0
2012-12-27 10:55:00,68.64,68.67,68.56,68.58,49900.0,49.3329,49.3545,49.2754,49.2898,49900.0
2012-12-27 11:00:00,68.57,68.69,68.57,68.61,42500.0,49.2826,49.3689,49.2826,49.3114,42500.0
2012-12-27 11:05:00,68.61,68.61,68.4,68.41,86100.0,49.3114,49.3114,49.1604,49.1676,86100.0
2012-12-27 11:10:00,68.41,68.41,68.26,68.36,76400.0,49.1676,49.1676,49.0598,49.1317,76400.0
2012-12-27 11:15:00,68.35,68.5,68.34,68.48,43200.0,49.1245,49.2323,49.1173,49.2179,43200.0
2012-12-27 11:20:00,68.47,68.51,68.44,68.47,34600.0,49.2108,49.2395,49.1892,49.2108,34600.0
2012-12-27 11:25:00,68.46,68.55,68.41,68.45,44300.0,49.2036,49.2683,49.1676,49.1964,44300.0
2012-12-27 11:30:00,68.46,68.58,68.43,68.57,43200.0,49.2036,49.2898,49.182,49.2826,43200.0
2012-12-27 11:35:00,68.55,68.65,68.53,68.65,52500.0,49.2683,49.3401,49.2539,49.3401,52500.0
2012-12-27 11:40:00,68.65,68.75,68.64,68.67,46200.0,49.3401,49.412,49.3329,49.3545,46200.0
2012-12-27 11:45:00,68.66,68.67,68.56,68.56,30200.0,49.3473,49.3545,49.2754,49.2754,30200.0
2012-12-27 11:50:00,68.55,68.63,68.53,68.63,31500.0,49.2683,49.3258,49.2539,49.3258,31500.0
2012-12-27 11:55:00,68.63,68.65,68.57,68.65,38600.0,49.3258,49.3401,49.2826,49.3401,38600.0
2012-12-27 12:00:00,68.65,68.65,68.51,68.52,59700.0,49.3401,49.3401,49.2395,49.2467,59700.0
2012-12-27 12:05:00,68.51,68.53,68.43,68.47,63400.0,49.2395,49.2539,49.182,49.2108,63400.0
2012-12-27 12:10:00,68.47,68.6,68.47,68.6,47900.0,49.2108,49.3042,49.2108,49.3042,47900.0
2012-12-27 12:15:00,68.6,68.61,68.55,68.55,43900.0,49.3042,49.3114,49.2683,49.2683,43900.0
2012-12-27 12:20:00,68.55,68.59,68.49,68.5,48000.0,49.2683,49.297,49.2251,49.2323,48000.0
2012-12-27 12:25:00,68.49,68.56,68.46,68.49,34200.0,49.2251,49.2754,49.2036,49.2251,34200.0
2012-12-27 12:30:00,68.48,68.48,68.4,68.44,64000.0,49.2179,49.2179,49.1604,49.1892,64000.0
2012-12-27 12:35:00,68.45,68.48,68.4,68.46,70500.0,49.1964,49.2179,49.1604,49.2036,70500.0
2012-12-27 12:40:00,68.46,68.49,68.44,68.48,47400.0,49.2036,49.2251,49.1892,49.2179,47400.0
2012-12-27 12:45:00,68.48,68.54,68.41,68.51,39300.0,49.2179,49.2611,49.1676,49.2395,39300.0
2012-12-27 12:50:00,68.51,68.53,68.48,68.52,38000.0,49.2395,49.2539,49.2179,49.2467,38000.0
2012-12-27 12:55:00,68.52,68.66,68.51,68.66,41500.0,49.2467,49.3473,49.2395,49.3473,41500.0
2012-12-27 13:00:00,68.66,68.75,68.62,68.75,48400.0,49.3473,49.412,49.3186,49.412,48400.0
2012-12-27 13:05:00,68.74,68.78,68.68,68.73,54500.0,49.4048,49.4336,49.3617,49.3976,54500.0
2012-12-27 13:10:00,68.73,68.78,68.7,68.74,42200.0,49.3976,49.4336,49.3761,49.4048,42200.0
2012-12-27 13:15:00,68.75,68.84,68.75,68.79,66200.0,49.412,49.4767,49.412,49.4407,66200.0
2012-12-27 13:20:00,68.79,68.8,68.63,68.66,55400.0,49.4407,49.4479,49.3258,49.3473,55400.0
2012-12-27 13:25:00,68.67,68.67,68.57,68.61,42800.0,49.3545,49.3545,49.2826,49.3114,42800.0
2012-12-27 13:30:00,68.61,68.65,68.57,68.59,45500.0,49.3114,49.3401,49.2826,49.297,45500.0
2012-12-27 13:35:00,68.6,68.62,68.47,68.48,38200.0,49.3042,49.3186,49.2108,49.2179,38200.0
2012-12-27 13:40:00,68.49,68.54,68.48,68.51,45400.0,49.2251,49.2611,49.2179,49.2395,45400.0
2012-12-27 13:45:00,68.5,68.5,68.39,68.39,43300.0,49.2323,49.2323,49.1533,49.1533,43300.0
2012-12-27 13:50:00,68.38,68.4,68.3,68.4,51000.0,49.1461,49.1604,49.0886,49.1604,51000.0
2012-12-27 13:55:00,68.4,68.58,68.4,68.52,55800.0,49.1604,49.2898,49.1604,49.2467,55800.0
2012-12-27 14:00:00,68.52,68.58,68.39,68.4,49600.0,49.2467,49.2898,49.1533,49.1604,49600.0
2012-12-27 14:05:00,68.4,68.44,68.38,68.39,38100.0,49.1604,49.1892,49.1461,49.1533,38100.0
2012-12-27 14:10:00,68.38,68.44,68.38,68.41,21800.0,49.1461,49.1892,49.1461,49.1676,21800.0
2012-12-27 14:15:00,68.41,68.5,68.37,68.48,38400.0,49.1676,49.2323,49.1389,49.2179,38400.0
2012-12-27 14:20:00,68.47,68.49,68.39,68.42,36800.0,49.2108,49.2251,49.1533,49.1748,36800.0
2012-12-27 14:25:00,68.42,68.43,68.35,68.36,38300.0,49.1748,49.182,49.1245,49.1317,38300.0
2012-12-27 14:30:00,68.35,68.39,68.28,68.3,35400.0,49.1245,49.1533,49.0742,49.0886,35400.0
2012-12-27 14:35:00,68.3,68.38,68.3,68.37,26300.0,49.0886,49.1461,49.0886,49.1389,26300.0
2012-12-27 14:40:00,68.37,68.53,68.34,68.53,32400.0,49.1389,49.2539,49.1173,49.2539,32400.0
2012-12-27 14:45:00,68.54,68.84,68.52,68.73,129800.0,49.2611,49.4767,49.2467,49.3976,129800.0
2012-12-27 14:50:00,68.75,68.84,68.64,68.66,64100.0,49.412,49.4767,49.3329,49.3473,64100.0
2012-12-27 14:55:00,68.65,68.76,68.6,68.72,72800.0,49.3401,49.4192,49.3042,49.3904,72800.0
2012-12-27 15:00:00,68.73,68.84,68.68,68.75,54100.0,49.3976,49.4767,49.3617,49.412,54100.0
2012-12-27 15:05:00,68.75,68.9,68.73,68.86,102600.0,49.412,49.5198,49.3976,49.4911,102600.0
2012-12-27 15:10:00,68.86,68.86,68.72,68.72,40800.0,49.4911,49.4911,49.3904,49.3904,40800.0
2012-12-27 15:15:00,68.72,68.8,68.69,68.77,71400.0,49.3904,49.4479,49.3689,49.4264,71400.0
2012-12-27 15:20:00,68.77,68.99,68.74,68.96,86000.0,49.4264,49.5845,49.4048,49.5629,86000.0
2012-12-27 15:25:00,68.96,68.99,68.88,68.89,48300.0,49.5629,49.5845,49.5054,49.5126,48300.0
2012-12-27 15:30:00,68.89,69.0,68.88,68.99,85600.0,49.5126,49.5917,49.5054,49.5845,85600.0
2012-12-27 15:35:00,69.0,69.1,68.99,69.04,86400.0,49.5917,49.6635,49.5845,49.6204,86400.0
2012-12-27 15:40:00,69.04,69.15,69.03,69.08,124300.0,49.6204,49.6995,49.6132,49.6492,124300.0
2012-12-27 15:45:00,69.08,69.13,69.03,69.04,93500.0,49.6492,49.6851,49.6132,49.6204,93500.0
2012-12-27 15:50:00,69.03,69.2,69.02,69.1,203900.0,49.6132,49.7354,49.6061,49.6635,203900.0
2012-12-27 15:55:00,69.1,69.29,69.07,69.17,337000.0,49.6635,49.8001,49.642,49.7139,337000.0
2012-12-28 09:30:00,68.58,68.74,68.42,68.46,181400.0,49.2898,49.4048,49.1748,49.2036,181400.0
2012-12-28 09:35:00,68.47,68.49,68.1,68.13,101000.0,49.2108,49.2251,48.9448,48.9664,101000.0
2012-12-28 09:40:00,68.13,68.2,68.1,68.2,70000.0,48.9664,49.0167,48.9448,49.0167,70000.0
2012-12-28 09:45:00,68.19,68.22,68.03,68.07,109200.0,49.0095,49.0311,48.8945,48.9233,109200.0
2012-12-28 09:50:00,68.07,68.17,68.01,68.05,90400.0,48.9233,48.9951,48.8801,48.9089,90400.0
2012-12-28 09:55:00,68.05,68.29,68.04,68.28,74700.0,48.9089,49.0814,48.9017,49.0742,74700.0
2012-12-28 10:00:00,68.28,68.39,68.22,68.26,95100.0,49.0742,49.1533,49.0311,49.0598,95100.0
2012-12-28 10:05:00,68.28,68.41,68.13,68.16,87900.0,49.0742,49.1676,48.9664,48.988,87900.0
2012-12-28 10:10:00,68.18,68.25,68.0,68.0,132500.0,49.0023,49.0526,48.873,48.873,132500.0
2012-12-28 10:15:00,68.01,68.18,68.01,68.18,103200.0,48.8801,49.0023,48.8801,49.0023,103200.0
2012-12-28 10:20:00,68.18,68.19,68.05,68.1,74700.0,49.0023,49.0095,48.9089,48.9448,74700.0
2012-12-28 10:25:00,68.11,68.17,68.02,68.05,134200.0,48.952,48.9951,48.8873,48.9089,134200.0
2012-12-28 10:30:00,68.03,68.19,68.02,68.12,86300.0,48.8945,49.0095,48.8873,48.9592,86300.0
2012-12-28 10:35:00,68.11,68.13,68.01,68.01,46300.0,48.952,48.9664,48.8801,48.8801,46300.0
2012-12-28 10:40:00,68.02,68.27,67.96,68.15,183000.0,48.8873,49.067,48.8442,48.9808,183000.0
2012-12-28 10:45:00,68.15,68.33,68.13,68.2,168400.0,48.9808,49.1101,48.9664,49.0167,168400.0
2012-12-28 10:50:00,68.2,68.24,68.05,68.09,102600.0,49.0167,49.0454,48.9089,48.9376,102600.0
2012-12-28 10:55:00,68.09,68.17,68.08,68.11,74100.0,48.9376,48.9951,48.9305,48.952,74100.0
2012-12-28 11:00:00,68.11,68.24,68.1,68.15,71000.0,48.952,49.0454,48.9448,48.9808,71000.0
2012-12-28 11:05:00,68.14,68.16,68.02,68.08,59100.0,48.9736,48.988,48.8873,48.9305,59100.0
2012-12-28 11:10:00,68.07,68.15,68.03,68.1,34100.0,48.9233,48.9808,48.8945,48.9448,34100.0
2012-12-28 11:15:00,68.1,68.11,68.02,68.04,48400.0,48.9448,48.952,48.8873,48.9017,48400.0
2012-12-28 11:20:00,68.04,68.06,67.99,68.0,73400.0,48.9017,48.9161,48.8658,48.873,73400.0
2012-12-28 11:25:00,68.01,68.05,67.97,68.0,56700.0,48.8801,48.9089,48.8514,48.873,56700.0
2012-12-28 11:30:00,68.03,68.07,68.0,68.02,59800.0,48.8945,48.9233,48.873,48.8873,59800.0
2012-12-28 11:35:00,68.03,68.09,68.0,68.04,58000.0,48.8945,48.9376,48.873,48.9017,58000.0
2012-12-28 11:40:00,68.04,68.1,68.03,68.06,30700.0,48.9017,48.9448,48.8945,48.9161,30700.0
2012-12-28 11:45:00,68.06,68.14,68.06,68.13,35400.0,48.9161,48.9736,48.9161,48.9664,35400.0
2012-12-28 11:50:00,68.13,68.18,68.11,68.14,21000.0,48.9664,49.0023,48.952,48.9736,21000.0
2012-12-28 11:55:00,68.12,68.12,68.08,68.1,15800.0,48.9592,48.9592,48.9305,48.9448,15800.0
2012-12-28 12:00:00,68.1,68.17,68.1,68.13,22800.0,48.9448,48.9951,48.9448,48.9664,22800.0
2012-12-28 12:05:00,68.12,68.13,68.04,68.04,37100.0,48.9592,48.9664,48.9017,48.9017,37100.0
2012-12-28 12:10:00,68.06,68.16,68.02,68.15,20200.0,48.9161,48.988,48.8873,48.9808,20200.0
2012-12-28 12:15:00,68.15,68.23,68.13,68.22,31300.0,48.9808,49.0383,48.9664,49.0311,31300.0
2012-12-28 12:20:00,68.21,68.27,68.19,68.23,31100.0,49.0239,49.067,49.0095,49.0383,31100.0
2012-12-28 12:25:00,68.23,68.25,68.16,68.19,23500.0,49.0383,49.0526,48.988,49.0095,23500.0
2012-12-28 12:30:00,68.19,68.22,68.15,68.21,23500.0,49.0095,49.0311,48.9808,49.0239,23500.0
2012-12-28 12:35:00,68.21,68.25,68.15,68.21,29600.0,49.0239,49.0526,48.9808,49.0239,29600.0
2012-12-28 12:40:00,68.21,68.21,68.12,68.12,31700.0,49.0239,49.0239,48.9592,48.9592,31700.0
2012-12-28 12:45:00,68.13,68.18,68.1,68.16,29500.0,48.9664,49.0023,48.9448,48.988,29500.0
2012-12-28 12:50:00,68.16,68.21,68.14,68.14,21300.0,48.988,49.0239,48.9736,48.9736,21300.0
2012-12-28 12:55:00,68.14,68.17,68.11,68.13,35100.0,48.9736,48.9951,48.952,48.9664,35100.0
2012-12-28 13:00:00,68.12,68.26,68.11,68.25,31300.0,48.9592,49.0598,48.952,49.0526,31300.0
2012-12-28 13:05:00,68.26,68.27,68.2,68.23,18900.0,49.0598,49.067,49.0167,49.0383,18900.0
2012-12-28 13:10:00,68.23,68.27,68.2,68.22,18800.0,49.0383,49.067,49.0167,49.0311,18800.0
2012-12-28 13:15:00,68.22,68.24,68.15,68.22,23600.0,49.0311,49.0454,48.9808,49.0311,23600.0
2012-12-28 13:20:00,68.22,68.23,68.17,68.2,19800.0,49.0311,49.0383,48.9951,49.0167,19800.0
2012-12-28 13:25:00,68.2,68.22,68.18,68.18,27000.0,49.0167,49.0311,49.0023,49.0023,27000.0
2012-12-28 13:30:00,68.19,68.19,68.16,68.17,23200.0,49.0095,49.0095,48.988,48.9951,23200.0
2012-12-28 13:35:00,68.16,68.18,68.15,68.15,23500.0,48.988,49.0023,48.9808,48.9808,23500.0
2012-12-28 13:40:00,68.15,68.25,68.15,68.21,36300.0,48.9808,49.0526,48.9808,49.0239,36300.0
2012-12-28 13:45:00,68.21,68.22,68.15,68.17,23700.0,49.0239,49.0311,48.9808,48.9951,23700.0
2012-12-28 13:50:00,68.16,68.23,68.15,68.16,36000.0,48.988,49.0383,48.9808,48.988,36000.0
2012-12-28 13:55:00,68.15,68.21,68.12,68.18,38900.0,48.9808,49.0239,48.9592,49.0023,38900.0
2012-12-28 14:00:00,68.17,68.21,68.07,68.14,69900.0,48.9951,49.0239,48.9233,48.9736,69900.0
2012-12-28 14:05:00,68.14,68.16,68.06,68.16,53600.0,48.9736,48.988,48.9161,48.988,53600.0
2012-12-28 14:10:00,68.14,68.16,68.07,68.12,26400.0,48.9736,48.988,48.9233,48.9592,26400.0
2012-12-28 14:15:00,68.11,68.13,68.07,68.09,32700.0,48.952,48.9664,48.9233,48.9376,32700.0
2012-12-28 14:20:00,68.1,68.14,68.08,68.12,22300.0,48.9448,48.9736,48.9305,48.9592,22300.0
2012-12-28 14:25:00,68.12,68.14,68.05,68.13,34900.0,48.9592,48.9736,48.9089,48.9664,34900.0
2012-12-28 14:30:00,68.12,68.15,68.04,68.05,38300.0,48.9592,48.9808,48.9017,48.9089,38300.0
2012-12-28 14:35:00,68.05,68.11,68.03,68.11,40800.0,48.9089,48.952,48.8945,48.952,40800.0
2012-12-28 14:40:00,68.1,68.17,68.1,68.15,30800.0,48.9448,48.9951,48.9448,48.9808,30800.0
2012-12-28 14:45:00,68.15,68.18,68.11,68.15,29100.0,48.9808,49.0023,48.952,48.9808,29100.0
2012-12-28 14:50:00,68.15,68.19,68.12,68.17,29300.0,48.9808,49.0095,48.9592,48.9951,29300.0
2012-12-28 14:55:00,68.17,68.18,68.15,68.17,38400.0,48.9951,49.0023,48.9808,48.9951,38400.0
2012-12-28 15:00:00,68.16,68.25,68.16,68.21,55600.0,48.988,49.0526,48.988,49.0239,55600.0
2012-12-28 15:05:00,68.18,68.24,68.17,68.2,46800.0,49.0023,49.0454,48.9951,49.0167,46800.0
2012-12-28 15:10:00,68.2,68.2,68.14,68.2,51800.0,49.0167,49.0167,48.9736,49.0167,51800.0
2012-12-28 15:15:00,68.2,68.29,68.19,68.29,58200.0,49.0167,49.0814,49.0095,49.0814,58200.0
2012-12-28 15:20:00,68.3,68.34,68.26,68.29,92400.0,49.0886,49.1173,49.0598,49.0814,92400.0
2012-12-28 15:25:00,68.3,68.33,68.25,68.26,65100.0,49.0886,49.1101,49.0526,49.0598,65100.0
2012-12-28 15:30:00,68.27,68.32,68.25,68.26,76700.0,49.067,49.1029,49.0526,49.0598,76700.0
2012-12-28 15:35:00,68.26,68.28,67.92,67.96,191800.0,49.0598,49.0742,48.8155,48.8442,191800.0
2012-12-28 15:40:00,67.96,68.14,67.96,68.04,128700.0,48.8442,48.9736,48.8442,48.9017,128700.0
2012-12-28 15:45:00,68.05,68.06,67.91,67.97,168300.0,48.9089,48.9161,48.8083,48.8514,168300.0
2012-12-28 15:50:00,67.95,68.07,67.88,68.07,149400.0,48.837,48.9233,48.7867,48.9233,149400.0
2012-12-28 15:55:00,68.06,68.11,67.94,67.94,361700.0,48.9161,48.952,48.8298,48.8298,361700.0
2012-12-31 09:30:00,67.83,68.0,67.81,67.99,107200.0,48.7508,48.873,48.7364,48.8658,107200.0
2012-12-31 09:35:00,67.99,68.22,67.89,68.11,76100.0,48.8658,49.0311,48.7939,48.952,76100.0
2012-12-31 09:40:00,68.1,68.15,68.01,68.01,78200.0,48.9448,48.9808,48.8801,48.8801,78200.0
2012-12-31 09:45:00,68.02,68.06,67.78,67.89,80800.0,48.8873,48.9161,48.7148,48.7939,80800.0
2012-12-31 09:50:00,67.91,67.94,67.81,67.85,51300.0,48.8083,48.8298,48.7364,48.7651,51300.0
2012-12-31 09:55:00,67.85,68.2,67.83,67.95,153800.0,48.7651,49.0167,48.7508,48.837,153800.0
2012-12-31 10:00:00,67.96,68.12,67.85,67.88,105800.0,48.8442,48.9592,48.7651,48.7867,105800.0
2012-12-31 10:05:00,67.88,67.92,67.73,67.75,77800.0,48.7867,48.8155,48.6789,48.6933,77800.0
2012-12-31 10:10:00,67.74,67.81,67.7,67.8,66600.0,48.6861,48.7364,48.6573,48.7292,66600.0
2012-12-31 10:15:00,67.81,67.9,67.77,67.87,75800.0,48.7364,48.8011,48.7077,48.7795,75800.0
2012-12-31 10:20:00,67.88,67.9,67.76,67.82,81900.0,48.7867,48.8011,48.7005,48.7436,81900.0
2012-12-31 10:25:00,67.83,68.02,67.76,67.8,149500.0,48.7508,48.8873,48.7005,48.7292,149500.0
2012-12-31 10:30:00,67.79,67.93,67.76,67.91,95100.0,48.722,48.8226,48.7005,48.8083,95100.0
2012-12-31 10:35:00,67.91,68.1,67.82,68.0,147000.0,48.8083,48.9448,48.7436,48.873,147000.0
2012-12-31 10:40:00,67.99,68.02,67.81,67.82,59000.0,48.8658,48.8873,48.7364,48.7436,59000.0
2012-12-31 10:45:00,67.83,67.86,67.73,67.76,59600.0,48.7508,48.7723,48.6789,48.7005,59600.0
2012-12-31 10:50:00,67.78,67.95,67.64,67.89,66600.0,48.7148,48.837,48.6142,48.7939,66600.0
2012-12-31 10:55:00,67.89,67.92,67.67,67.69,78600.0,48.7939,48.8155,48.6358,48.6502,78600.0
2012-12-31 11:00:00,67.7,67.94,67.7,67.89,82100.0,48.6573,48.8298,48.6573,48.7939,82100.0
2012-12-31 11:05:00,67.86,67.87,67.66,67.74,91200.0,48.7723,48.7795,48.6286,48.6861,91200.0
2012-12-31 11:10:00,67.75,67.9,67.69,67.7,67400.0,48.6933,48.8011,48.6502,48.6573,67400.0
2012-12-31 11:15:00,67.69,67.87,67.69,67.82,55700.0,48.6502,48.7795,48.6502,48.7436,55700.0
2012-12-31 11:20:00,67.82,67.85,67.65,67.73,76500.0,48.7436,48.7651,48.6214,48.6789,76500.0
2012-12-31 11:25:00,67.73,67.76,67.65,67.69,37800.0,48.6789,48.7005,48.6214,48.6502,37800.0
2012-12-31 11:30:00,67.7,67.83,67.7,67.79,33100.0,48.6573,48.7508,48.6573,48.722,33100.0
2012-12-31 11:35:00,67.79,67.95,67.74,67.94,125000.0,48.722,48.837,48.6861,48.8298,125000.0
2012-12-31 11:40:00,67.93,67.97,67.8,67.82,97700.0,48.8226,48.8514,48.7292,48.7436,97700.0
2012-12-31 11:45:00,67.82,67.95,67.82,67.93,56100.0,48.7436,48.837,48.7436,48.8226,56100.0
2012-12-31 11:50:00,67.92,67.95,67.86,67.9,38000.0,48.8155,48.837,48.7723,48.8011,38000.0
2012-12-31 11:55:00,67.91,67.98,67.88,67.92,48100.0,48.8083,48.8586,48.7867,48.8155,48100.0
2012-12-31 12:00:00,67.92,68.0,67.91,67.95,67300.0,48.8155,48.873,48.8083,48.837,67300.0
2012-12-31 12:05:00,67.95,67.95,67.84,67.89,25400.0,48.837,48.837,48.758,48.7939,25400.0
2012-12-31 12:10:00,67.86,67.92,67.81,67.87,31500.0,48.7723,48.8155,48.7364,48.7795,31500.0
2012-12-31 12:15:00,67.88,67.88,67.82,67.82,35300.0,48.7867,48.7867,48.7436,48.7436,35300.0
2012-12-31 12:20:00,67.81,67.84,67.78,67.79,28800.0,48.7364,48.758,48.7148,48.722,28800.0
2012-12-31 12:25:00,67.79,67.82,67.74,67.78,38800.0,48.722,48.7436,48.6861,48.7148,38800.0
2012-12-31 12:30:00,67.79,67.85,67.77,67.8,51600.0,48.722,48.7651,48.7077,48.7292,51600.0
2012-12-31 12:35:00,67.8,67.92,67.8,67.91,42900.0,48.7292,48.8155,48.7292,48.8083,42900.0
2012-12-31 12:40:00,67.91,68.2,67.9,68.08,136900.0,48.8083,49.0167,48.8011,48.9305,136900.0
2012-12-31 12:45:00,68.08,68.33,68.08,68.3,76700.0,48.9305,49.1101,48.9305,49.0886,76700.0
2012-12-31 12:50:00,68.3,68.34,68.17,68.22,34800.0,49.0886,49.1173,48.9951,49.0311,34800.0
2012-12-31 12:55:00,68.23,68.24,68.05,68.13,56400.0,49.0383,49.0454,48.9089,48.9664,56400.0
2012-12-31 13:00:00,68.14,68.16,68.07,68.08,42600.0,48.9736,48.988,48.9233,48.9305,42600.0
2012-12-31 13:05:00,68.08,68.16,67.97,68.13,36500.0,48.9305,48.988,48.8514,48.9664,36500.0
2012-12-31 13:10:00,68.16,68.36,68.09,68.36,62900.0,48.988,49.1317,48.9376,49.1317,62900.0
2012-12-31 13:15:00,68.36,68.42,68.32,68.32,39300.0,49.1317,49.1748,49.1029,49.1029,39300.0
2012-12-31 13:20:00,68.32,68.52,68.28,68.5,47800.0,49.1029,49.2467,49.0742,49.2323,47800.0
2012-12-31 13:25:00,68.5,68.52,68.38,68.41,27200.0,49.2323,49.2467,49.1461,49.1676,27200.0
2012-12-31 13:30:00,68.41,68.47,68.39,68.47,27400.0,49.1676,49.2108,49.1533,49.2108,27400.0
2012-12-31 13:35:00,68.48,68.54,68.46,68.51,19200.0,49.2179,49.2611,49.2036,49.2395,19200.0
2012-12-31 13:40:00,68.52,68.64,68.5,68.54,34200.0,49.2467,49.3329,49.2323,49.2611,34200.0
2012-12-31 13:45:00,68.52,68.82,68.28,68.29,109400.0,49.2467,49.4623,49.0742,49.0814,109400.0
2012-12-31 13:50:00,68.29,68.4,68.25,68.37,67500.0,49.0814,49.1604,49.0526,49.1389,67500.0
2012-12-31 13:55:00,68.37,68.5,68.3,68.35,39600.0,49.1389,49.2323,49.0886,49.1245,39600.0
2012-12-31 14:00:00,68.36,68.52,68.35,68.49,38500.0,49.1317,49.2467,49.1245,49.2251,38500.0
2012-12-31 14:05:00,68.5,68.6,68.49,68.53,45600.0,49.2323,49.3042,49.2251,49.2539,45600.0
2012-12-31 14:10:00,68.51,68.55,68.46,68.48,26900.0,49.2395,49.2683,49.2036,49.2179,26900.0
2012-12-31 14:15:00,68.48,68.61,68.44,68.56,25700.0,49.2179,49.3114,49.1892,49.2754,25700.0
2012-12-31 14:20:00,68.57,68.71,68.57,68.68,73100.0,49.2826,49.3832,49.2826,49.3617,73100.0
2012-12-31 14:25:00,68.67,68.69,68.57,68.63,38800.0,49.3545,49.3689,49.2826,49.3258,38800.0
2012-12-31 14:30:00,68.63,68.71,68.56,68.6,72600.0,49.3258,49.3832,49.2754,49.3042,72600.0
2012-12-31 14:35:00,68.62,68.68,68.58,68.65,36500.0,49.3186,49.3617,49.2898,49.3401,36500.0
2012-12-31 14:40:00,68.63,68.7,68.57,68.66,60200.0,49.3258,49.3761,49.2826,49.3473,60200.0
2012-12-31 14:45:00,68.67,68.84,68.66,68.8,83100.0,49.3545,49.4767,49.3473,49.4479,83100.0
2012-12-31 14:50:00,68.79,68.85,68.7,68.78,37000.0,49.4407,49.4839,49.3761,49.4336,37000.0
2012-12-31 14:55:00,68.79,68.98,68.77,68.95,52100.0,49.4407,49.5773,49.4264,49.5557,52100.0
2012-12-31 15:00:00,68.95,69.09,68.93,69.01,103200.0,49.5557,49.6564,49.5414,49.5989,103200.0
2012-12-31 15:05:00,69.01,69.07,68.97,69.03,59500.0,49.5989,49.642,49.5701,49.6132,59500.0
2012-12-31 15:10:00,69.01,69.03,68.76,68.77,72500.0,49.5989,49.6132,49.4192,49.4264,72500.0
2012-12-31 15:15:00,68.77,68.87,68.77,68.85,34900.0,49.4264,49.4982,49.4264,49.4839,34900.0
2012-12-31 15:20:00,68.86,68.94,68.85,68.92,41100.0,49.4911,49.5486,49.4839,49.5342,41100.0
2012-12-31 15:25:00,68.92,68.97,68.71,68.82,96900.0,49.5342,49.5701,49.3832,49.4623,96900.0
2012-12-31 15:30:00,68.82,68.95,68.81,68.95,52100.0,49.4623,49.5557,49.4551,49.5557,52100.0
2012-12-31 15:35:00,68.93,69.05,68.93,69.03,88300.0,49.5414,49.6276,49.5414,49.6132,88300.0
2012-12-31 15:40:00,69.03,69.09,68.98,69.05,75200.0,49.6132,49.6564,49.5773,49.6276,75200.0
2012-12-31 15:45:00,69.06,69.25,69.04,69.24,128900.0,49.6348,49.7714,49.6204,49.7642,128900.0
2012-12-31 15:50:00,69.24,69.35,69.18,69.23,264200.0,49.7642,49.8432,49.721,49.757,264200.0
2012-12-31 15:55:00,69.23,69.31,69.08,69.24,430300.0,49.757,49.8145,49.6492,49.7642,430300.0
2013-01-02 09:30:00,70.81,70.93,70.54,70.66,324400.0,50.8926,50.9788,50.6985,50.7848,324400.0
2013-01-02 09:35:00,70.66,70.7,70.31,70.33,143800.0,50.7848,50.8135,50.5332,50.5476,143800.0
2013-01-02 09:40:00,70.33,70.39,70.12,70.14,142700.0,50.5476,50.5907,50.3966,50.411,142700.0
2013-01-02 09:45:00,70.16,70.45,70.12,70.44,177100.0,50.4254,50.6338,50.3966,50.6266,177100.0
2013-01-02 09:50:00,70.44,70.9,70.41,70.86,190000.0,50.6266,50.9572,50.6051,50.9285,190000.0
2013-01-02 09:55:00,70.86,70.88,70.77,70.87,135900.0,50.9285,50.9429,50.8638,50.9357,135900.0
2013-01-02 10:00:00,70.89,70.9,70.69,70.78,131000.0,50.9501,50.9572,50.8063,50.871,131000.0
2013-01-02 10:05:00,70.77,70.82,70.64,70.73,89100.0,50.8638,50.8997,50.7704,50.8351,89100.0
2013-01-02 10:10:00,70.73,70.78,70.59,70.72,122800.0,50.8351,50.871,50.7344,50.8279,122800.0
2013-01-02 10:15:00,70.71,70.74,70.48,70.51,94400.0,50.8207,50.8422,50.6554,50.6769,94400.0
2013-01-02 10:20:00,70.49,70.72,70.49,70.61,73800.0,50.6626,50.8279,50.6626,50.7488,73800.0
2013-01-02 10:25:00,70.62,70.72,70.6,70.7,53600.0,50.756,50.8279,50.7416,50.8135,53600.0
2013-01-02 10:30:00,70.69,70.7,70.59,70.7,57300.0,50.8063,50.8135,50.7344,50.8135,57300.0
2013-01-02 10:35:00,70.69,70.7,70.5,70.51,62100.0,50.8063,50.8135,50.6698,50.6769,62100.0
2013-01-02 10:40:00,70.53,70.56,70.45,70.46,57000.0,50.6913,50.7129,50.6338,50.641,57000.0
2013-01-02 10:45:00,70.45,70.45,70.33,70.35,64100.0,50.6338,50.6338,50.5476,50.5619,64100.0
2013-01-02 10:50:00,70.36,70.5,70.35,70.44,51700.0,50.5691,50.6698,50.5619,50.6266,51700.0
2013-01-02 10:55:00,70.43,70.45,70.36,70.43,66100.0,50.6194,50.6338,50.5691,50.6194,66100.0
2013-01-02 11:00:00,70.43,70.44,70.35,70.36,40200.0,50.6194,50.6266,50.5619,50.5691,40200.0
2013-01-02 11:05:00,70.37,70.44,70.33,70.43,65100.0,50.5763,50.6266,50.5476,50.6194,65100.0
2013-01-02 11:10:00,70.44,70.46,70.36,70.39,90700.0,50.6266,50.641,50.5691,50.5907,90700.0
2013-01-02 11:15:00,70.39,70.39,70.33,70.34,44200.0,50.5907,50.5907,50.5476,50.5548,44200.0
2013-01-02 11:20:00,70.33,70.41,70.32,70.36,44700.0,50.5476,50.6051,50.5404,50.5691,44700.0
2013-01-02 11:25:00,70.36,70.44,70.31,70.44,52100.0,50.5691,50.6266,50.5332,50.6266,52100.0
2013-01-02 11:30:00,70.43,70.5,70.39,70.48,58100.0,50.6194,50.6698,50.5907,50.6554,58100.0
2013-01-02 11:35:00,70.49,70.58,70.48,70.52,82000.0,50.6626,50.7273,50.6554,50.6841,82000.0
2013-01-02 11:40:00,70.52,70.53,70.39,70.44,29900.0,50.6841,50.6913,50.5907,50.6266,29900.0
2013-01-02 11:45:00,70.44,70.52,70.37,70.38,85700.0,50.6266,50.6841,50.5763,50.5835,85700.0
2013-01-02 11:50:00,70.39,70.46,70.37,70.38,40100.0,50.5907,50.641,50.5763,50.5835,40100.0
2013-01-02 11:55:00,70.37,70.38,70.22,70.26,26000.0,50.5763,50.5835,50.4685,50.4973,26000.0
2013-01-02 12:00:00,70.26,70.36,70.23,70.35,37200.0,50.4973,50.5691,50.4757,50.5619,37200.0
2013-01-02 12:05:00,70.34,70.47,70.34,70.45,36000.0,50.5548,50.6482,50.5548,50.6338,36000.0
2013-01-02 12:10:00,70.46,70.54,70.46,70.53,52900.0,50.641,50.6985,50.641,50.6913,52900.0
2013-01-02 12:15:00,70.53,70.62,70.52,70.58,55900.0,50.6913,50.756,50.6841,50.7273,55900.0
2013-01-02 12:20:00,70.57,70.6,70.53,70.53,41400.0,50.7201,50.7416,50.6913,50.6913,41400.0
2013-01-02 12:25:00,70.55,70.56,70.48,70.56,38600.0,50.7057,50.7129,50.6554,50.7129,38600.0
2013-01-02 12:30:00,70.55,70.57,70.52,70.53,19900.0,50.7057,50.7201,50.6841,50.6913,19900.0
2013-01-02 12:35:00,70.52,70.59,70.5,70.57,25900.0,50.6841,50.7344,50.6698,50.7201,25900.0
2013-01-02 12:40:00,70.57,70.59,70.52,70.56,38300.0,50.7201,50.7344,50.6841,50.7129,38300.0
2013-01-02 12:45:00,70.55,70.55,70.49,70.53,21900.0,50.7057,50.7057,50.6626,50.6913,21900.0
2013-01-02 12:50:00,70.53,70.54,70.5,70.52,15600.0,50.6913,50.6985,50.6698,50.6841,15600.0
2013-01-02 12:55:00,70.51,70.52,70.39,70.39,27100.0,50.6769,50.6841,50.5907,50.5907,27100.0
2013-01-02 13:00:00,70.39,70.43,70.3,70.31,24000.0,50.5907,50.6194,50.526,50.5332,24000.0
2013-01-02 13:05:00,70.3,70.44,70.29,70.43,52800.0,50.526,50.6266,50.5188,50.6194,52800.0
2013-01-02 13:10:00,70.44,70.44,70.41,70.42,33300.0,50.6266,50.6266,50.6051,50.6123,33300.0
2013-01-02 13:15:00,70.42,70.43,70.39,70.4,23500.0,50.6123,50.6194,50.5907,50.5979,23500.0
2013-01-02 13:20:00,70.4,70.41,70.31,70.32,31200.0,50.5979,50.6051,50.5332,50.5404,31200.0
2013-01-02 13:25:00,70.33,70.43,70.32,70.42,26200.0,50.5476,50.6194,50.5404,50.6123,26200.0
2013-01-02 13:30:00,70.42,70.44,70.37,70.42,23200.0,50.6123,50.6266,50.5763,50.6123,23200.0
2013-01-02 13:35:00,70.43,70.44,70.39,70.4,18700.0,50.6194,50.6266,50.5907,50.5979,18700.0
2013-01-02 13:40:00,70.41,70.44,70.39,70.42,27300.0,50.6051,50.6266,50.5907,50.6123,27300.0
2013-01-02 13:45:00,70.41,70.43,70.38,70.41,21300.0,50.6051,50.6194,50.5835,50.6051,21300.0
2013-01-02 13:50:00,70.42,70.43,70.38,70.43,25700.0,50.6123,50.6194,50.5835,50.6194,25700.0
2013-01-02 13:55:00,70.43,70.48,70.42,70.47,55100.0,50.6194,50.6554,50.6123,50.6482,55100.0
2013-01-02 14:00:00,70.46,70.55,70.45,70.55,48500.0,50.641,50.7057,50.6338,50.7057,48500.0
2013-01-02 14:05:00,70.54,70.58,70.48,70.56,48200.0,50.6985,50.7273,50.6554,50.7129,48200.0
2013-01-02 14:10:00,70.56,70.64,70.54,70.6,75400.0,50.7129,50.7704,50.6985,50.7416,75400.0
2013-01-02 14:15:00,70.59,70.7,70.58,70.68,64400.0,50.7344,50.8135,50.7273,50.7991,64400.0
2013-01-02 14:20:00,70.69,70.75,70.68,70.68,44600.0,50.8063,50.8494,50.7991,50.7991,44600.0
2013-01-02 14:25:00,70.68,70.75,70.67,70.73,55400.0,50.7991,50.8494,50.7919,50.8351,55400.0
2013-01-02 14:30:00,70.72,70.73,70.65,70.69,44000.0,50.8279,50.8351,50.7776,50.8063,44000.0
2013-01-02 14:35:00,70.69,70.7,70.66,70.67,30900.0,50.8063,50.8135,50.7848,50.7919,30900.0
2013-01-02 14:40:00,70.67,70.69,70.6,70.61,44700.0,50.7919,50.8063,50.7416,50.7488,44700.0
2013-01-02 14:45:00,70.61,70.66,70.58,70.66,33000.0,50.7488,50.7848,50.7273,50.7848,33000.0
2013-01-02 14:50:00,70.65,70.72,70.65,70.7,35400.0,50.7776,50.8279,50.7776,50.8135,35400.0
2013-01-02 14:55:00,70.71,70.78,70.7,70.78,45100.0,50.8207,50.871,50.8135,50.871,45100.0
2013-01-02 15:00:00,70.78,70.84,70.77,70.8,75500.0,50.871,50.9141,50.8638,50.8854,75500.0
2013-01-02 15:05:00,70.8,70.85,70.78,70.85,41200.0,50.8854,50.9213,50.871,50.9213,41200.0
2013-01-02 15:10:00,70.83,70.85,70.78,70.81,48400.0,50.9069,50.9213,50.871,50.8926,48400.0
2013-01-02 15:15:00,70.8,70.94,70.8,70.93,44800.0,50.8854,50.986,50.8854,50.9788,44800.0
2013-01-02 15:20:00,70.93,71.01,70.93,70.96,111000.0,50.9788,51.0363,50.9788,51.0004,111000.0
2013-01-02 15:25:00,70.96,71.02,70.94,70.99,71900.0,51.0004,51.0435,50.986,51.0219,71900.0
2013-01-02 15:30:00,70.99,71.04,70.99,71.01,90700.0,51.0219,51.0579,51.0219,51.0363,90700.0
2013-01-02 15:35:00,71.03,71.1,71.01,71.09,100600.0,51.0507,51.101,51.0363,51.0938,100600.0
2013-01-02 15:40:00,71.09,71.13,71.07,71.13,100500.0,51.0938,51.1226,51.0794,51.1226,100500.0
2013-01-02 15:45:00,71.14,71.16,71.08,71.08,125300.0,51.1297,51.1441,51.0866,51.0866,125300.0
2013-01-02 15:50:00,71.09,71.32,71.08,71.31,228900.0,51.0938,51.2591,51.0866,51.2519,228900.0
2013-01-02 15:55:00,71.31,71.41,71.3,71.41,491000.0,51.2519,51.3238,51.2447,51.3238,491000.0
2013-01-03 09:30:00,71.24,71.4,71.15,71.23,88400.0,51.2016,51.3166,51.1369,51.1944,88400.0
2013-01-03 09:35:00,71.24,71.26,70.92,71.25,60000.0,51.2016,51.216,50.9716,51.2088,60000.0
2013-01-03 09:40:00,71.25,71.3,71.17,71.2,78000.0,51.2088,51.2447,51.1513,51.1729,78000.0
2013-01-03 09:45:00,71.21,71.37,71.2,71.3,111800.0,51.18,51.295,51.1729,51.2447,111800.0
2013-01-03 09:50:00,71.29,71.31,71.22,71.26,92400.0,51.2375,51.2519,51.1872,51.216,92400.0
2013-01-03 09:55:00,71.27,71.27,71.17,71.25,76900.0,51.2232,51.2232,51.1513,51.2088,76900.0
2013-01-03 10:00:00,71.26,71.4,71.24,71.37,69700.0,51.216,51.3166,51.2016,51.295,69700.0
2013-01-03 10:05:00,71.34,71.52,71.32,71.51,79000.0,51.2735,51.4029,51.2591,51.3957,79000.0
2013-01-03 10:10:00,71.51,71.56,71.48,71.53,48800.0,51.3957,51.4316,51.3741,51.41,48800.0
2013-01-03 10:15:00,71.52,71.55,71.42,71.42,61600.0,51.4029,51.4244,51.331,51.331,61600.0
2013-01-03 10:20:00,71.42,71.46,71.37,71.43,82700.0,51.331,51.3597,51.295,51.3382,82700.0
2013-01-03 10:25:00,71.42,71.44,71.29,71.34,64000.0,51.331,51.3454,51.2375,51.2735,64000.0
2013-01-03 10:30:00,71.35,71.39,71.27,71.31,140000.0,51.2807,51.3094,51.2232,51.2519,140000.0
2013-01-03 10:35:00,71.31,71.34,71.26,71.28,61600.0,51.2519,51.2735,51.216,51.2304,61600.0
2013-01-03 10:40:00,71.28,71.31,71.24,71.26,120600.0,51.2304,51.2519,51.2016,51.216,120600.0
2013-01-03 10:45:00,71.28,71.31,71.22,71.24,146400.0,51.2304,51.2519,51.1872,51.2016,146400.0
2013-01-03 10:50:00,71.23,71.34,71.23,71.34,50900.0,51.1944,51.2735,51.1944,51.2735,50900.0
2013-01-03 10:55:00,71.33,71.4,71.33,71.37,105700.0,51.2663,51.3166,51.2663,51.295,105700.0
2013-01-03 11:00:00,71.37,71.41,71.33,71.38,83400.0,51.295,51.3238,51.2663,51.3022,83400.0
2013-01-03 11:05:00,71.38,71.47,71.36,71.46,67900.0,51.3022,51.3669,51.2879,51.3597,67900.0
2013-01-03 11:10:00,71.47,71.54,71.45,71.54,67600.0,51.3669,51.4172,51.3525,51.4172,67600.0
2013-01-03 11:15:00,71.54,71.73,71.48,71.71,115900.0,51.4172,51.5538,51.3741,51.5394,115900.0
2013-01-03 11:20:00,71.72,71.9,71.71,71.85,91200.0,51.5466,51.676,51.5394,51.64,91200.0
2013-01-03 11:25:00,71.85,72.0,71.8,71.81,106200.0,51.64,51.7478,51.6041,51.6113,106200.0
2013-01-03 11:30:00,71.82,71.83,71.72,71.74,49600.0,51.6185,51.6257,51.5466,51.561,49600.0
2013-01-03 11:35:00,71.75,71.77,71.62,71.67,62700.0,51.5682,51.5825,51.4747,51.5107,62700.0
2013-01-03 11:40:00,71.68,71.7,71.61,71.7,50800.0,51.5178,51.5322,51.4675,51.5322,50800.0
2013-01-03 11:45:00,71.7,71.76,71.7,71.76,55200.0,51.5322,51.5753,51.5322,51.5753,55200.0
2013-01-03 11:50:00,71.76,71.78,71.62,71.62,59200.0,51.5753,51.5897,51.4747,51.4747,59200.0
2013-01-03 11:55:00,71.62,71.63,71.5,71.5,84400.0,51.4747,51.4819,51.3885,51.3885,84400.0
2013-01-03 12:00:00,71.51,71.56,71.49,71.55,45900.0,51.3957,51.4316,51.3813,51.4244,45900.0
2013-01-03 12:05:00,71.56,71.65,71.54,71.65,44900.0,51.4316,51.4963,51.4172,51.4963,44900.0
2013-01-03 12:10:00,71.66,71.7,71.62,71.67,46400.0,51.5035,51.5322,51.4747,51.5107,46400.0
2013-01-03 12:15:00,71.67,71.69,71.61,71.63,43600.0,51.5107,51.525,51.4675,51.4819,43600.0
2013-01-03 12:20:00,71.63,71.65,71.61,71.63,33200.0,51.4819,51.4963,51.4675,51.4819,33200.0
2013-01-03 12:25:00,71.64,71.72,71.64,71.66,45200.0,51.4891,51.5466,51.4891,51.5035,45200.0
2013-01-03 12:30:00,71.67,71.67,71.54,71.55,38600.0,51.5107,51.5107,51.4172,51.4244,38600.0
2013-01-03 12:35:00,71.56,71.56,71.44,71.5,50700.0,51.4316,51.4316,51.3454,51.3885,50700.0
2013-01-03 12:40:00,71.5,71.54,71.47,71.54,30600.0,51.3885,51.4172,51.3669,51.4172,30600.0
2013-01-03 12:45:00,71.53,71.57,71.51,71.54,22700.0,51.41,51.4388,51.3957,51.4172,22700.0
2013-01-03 12:50:00,71.54,71.56,71.49,71.52,25600.0,51.4172,51.4316,51.3813,51.4029,25600.0
2013-01-03 12:55:00,71.52,71.59,71.52,71.55,24200.0,51.4029,51.4532,51.4029,51.4244,24200.0
2013-01-03 13:00:00,71.55,71.61,71.48,71.49,49200.0,51.4244,51.4675,51.3741,51.3813,49200.0
2013-01-03 13:05:00,71.49,71.53,71.44,71.47,53600.0,51.3813,51.41,51.3454,51.3669,53600.0
2013-01-03 13:10:00,71.47,71.5,71.42,71.48,108900.0,51.3669,51.3885,51.331,51.3741,108900.0
2013-01-03 13:15:00,71.47,71.49,71.41,71.46,51400.0,51.3669,51.3813,51.3238,51.3597,51400.0
2013-01-03 13:20:00,71.45,71.5,71.45,71.47,38600.0,51.3525,51.3885,51.3525,51.3669,38600.0
2013-01-03 13:25:00,71.48,71.49,71.43,71.47,64900.0,51.3741,51.3813,51.3382,51.3669,64900.0
2013-01-03 13:30:00,71.46,71.5,71.46,71.47,48200.0,51.3597,51.3885,51.3597,51.3669,48200.0
2013-01-03 13:35:00,71.46,71.47,71.45,71.46,24400.0,51.3597,51.3669,51.3525,51.3597,24400.0
2013-01-03 13:40:00,71.46,71.47,71.39,71.4,37900.0,51.3597,51.3669,51.3094,51.3166,37900.0
2013-01-03 13:45:00,71.41,71.46,71.41,71.45,32000.0,51.3238,51.3597,51.3238,51.3525,32000.0
2013-01-03 13:50:00,71.45,71.49,71.44,71.49,31100.0,51.3525,51.3813,51.3454,51.3813,31100.0
2013-01-03 13:55:00,71.48,71.5,71.46,71.48,20400.0,51.3741,51.3885,51.3597,51.3741,20400.0
2013-01-03 14:00:00,71.46,71.47,71.25,71.29,81200.0,51.3597,51.3669,51.2088,51.2375,81200.0
2013-01-03 14:05:00,71.28,71.29,71.02,71.07,84900.0,51.2304,51.2375,51.0435,51.0794,84900.0
2013-01-03 14:10:00,71.07,71.13,71.0,71.1,57200.0,51.0794,51.1226,51.0291,51.101,57200.0
2013-01-03 14:15:00,71.1,71.12,71.03,71.07,38400.0,51.101,51.1154,51.0507,51.0794,38400.0
2013-01-03 14:20:00,71.09,71.11,71.0,71.01,36600.0,51.0938,51.1082,51.0291,51.0363,36600.0
2013-01-03 14:25:00,71.01,71.05,70.93,70.98,56300.0,51.0363,51.0651,50.9788,51.0147,56300.0
2013-01-03 14:30:00,70.98,71.01,70.9,70.91,57900.0,51.0147,51.0363,50.9572,50.9644,57900.0
2013-01-03 14:35:00,70.91,70.93,70.66,70.72,111500.0,50.9644,50.9788,50.7848,50.8279,111500.0
2013-01-03 14:40:00,70.73,70.86,70.73,70.82,49600.0,50.8351,50.9285,50.8351,50.8997,49600.0
2013-01-03 14:45:00,70.82,70.85,70.73,70.77,70400.0,50.8997,50.9213,50.8351,50.8638,70400.0
2013-01-03 14:50:00,70.79,70.94,70.78,70.89,52500.0,50.8782,50.986,50.871,50.9501,52500.0
2013-01-03 14:55:00,70.89,71.03,70.89,71.0,38000.0,50.9501,51.0507,50.9501,51.0291,38000.0
2013-01-03 15:00:00,70.99,71.09,70.96,71.09,93800.0,51.0219,51.0938,51.0004,51.0938,93800.0
2013-01-03 15:05:00,71.09,71.17,71.08,71.1,47100.0,51.0938,51.1513,51.0866,51.101,47100.0
2013-01-03 15:10:00,71.1,71.12,70.99,71.0,47800.0,51.101,51.1154,51.0219,51.0291,47800.0
2013-01-03 15:15:00,71.01,71.05,70.95,70.95,40400.0,51.0363,51.0651,50.9932,50.9932,40400.0
2013-01-03 15:20:00,70.96,71.01,70.78,70.85,67100.0,51.0004,51.0363,50.871,50.9213,67100.0
2013-01-03 15:25:00,70.85,70.93,70.77,70.82,63200.0,50.9213,50.9788,50.8638,50.8997,63200.0
2013-01-03 15:30:00,70.82,70.83,70.71,70.73,57600.0,50.8997,50.9069,50.8207,50.8351,57600.0
2013-01-03 15:35:00,70.73,70.8,70.7,70.78,61100.0,50.8351,50.8854,50.8135,50.871,61100.0
2013-01-03 15:40:00,70.78,70.86,70.78,70.8,64300.0,50.871,50.9285,50.871,50.8854,64300.0
2013-01-03 15:45:00,70.81,70.91,70.81,70.84,101300.0,50.8926,50.9644,50.8926,50.9141,101300.0
2013-01-03 15:50:00,70.84,70.89,70.7,70.71,139700.0,50.9141,50.9501,50.8135,50.8207,139700.0
2013-01-03 15:55:00,70.72,70.94,70.71,70.93,351700.0,50.8279,50.986,50.8207,50.9788,351700.0
2013-01-04 09:30:00,71.33,71.33,71.04,71.28,150000.0,51.2663,51.2663,51.0579,51.2304,150000.0
2013-01-04 09:35:00,71.3,71.42,71.28,71.38,95800.0,51.2447,51.331,51.2304,51.3022,95800.0
2013-01-04 09:40:00,71.41,71.73,71.39,71.69,65500.0,51.3238,51.5538,51.3094,51.525,65500.0
2013-01-04 09:45:00,71.69,71.87,71.66,71.83,83900.0,51.525,51.6544,51.5035,51.6257,83900.0
2013-01-04 09:50:00,71.83,71.9,71.74,71.88,53700.0,51.6257,51.676,51.561,51.6616,53700.0
2013-01-04 09:55:00,71.88,71.9,71.84,71.89,54900.0,51.6616,51.676,51.6328,51.6688,54900.0
2013-01-04 10:00:00,71.9,71.96,71.66,71.75,76900.0,51.676,51.7191,51.5035,51.5682,76900.0
2013-01-04 10:05:00,71.76,71.9,71.76,71.82,57700.0,51.5753,51.676,51.5753,51.6185,57700.0
2013-01-04 10:10:00,71.83,71.95,71.79,71.91,69800.0,51.6257,51.7119,51.5969,51.6832,69800.0
2013-01-04 10:15:00,71.9,71.94,71.85,71.89,38100.0,51.676,51.7047,51.64,51.6688,38100.0
2013-01-04 10:20:00,71.89,71.99,71.86,71.97,60800.0,51.6688,51.7406,51.6472,51.7263,60800.0
2013-01-04 10:25:00,71.96,72.15,71.95,72.05,116800.0,51.7191,51.8556,51.7119,51.7838,116800.0
2013-01-04 10:30:00,72.06,72.22,72.0,72.14,108100.0,51.791,51.906,51.7478,51.8485,108100.0
2013-01-04 10:35:00,72.13,72.2,72.09,72.16,68900.0,51.8413,51.8916,51.8125,51.8628,68900.0
2013-01-04 10:40:00,72.15,72.2,72.03,72.04,66200.0,51.8556,51.8916,51.7694,51.7766,66200.0
2013-01-04 10:45:00,72.04,72.19,72.04,72.19,35000.0,51.7766,51.8844,51.7766,51.8844,35000.0
2013-01-04 10:50:00,72.19,72.22,72.13,72.14,82300.0,51.8844,51.906,51.8413,51.8485,82300.0
2013-01-04 10:55:00,72.14,72.21,72.03,72.07,66600.0,51.8485,51.8988,51.7694,51.7981,66600.0
2013-01-04 11:00:00,72.08,72.15,72.01,72.01,68900.0,51.8053,51.8556,51.755,51.755,68900.0
2013-01-04 11:05:00,72.02,72.03,71.92,71.95,55900.0,51.7622,51.7694,51.6903,51.7119,55900.0
2013-01-04 11:10:00,71.94,71.97,71.89,71.91,66500.0,51.7047,51.7263,51.6688,51.6832,66500.0
2013-01-04 11:15:00,71.92,71.94,71.81,71.83,40400.0,51.6903,51.7047,51.6113,51.6257,40400.0
2013-01-04 11:20:00,71.83,71.92,71.78,71.92,49600.0,51.6257,51.6903,51.5897,51.6903,49600.0
2013-01-04 11:25:00,71.91,71.96,71.86,71.87,47900.0,51.6832,51.7191,51.6472,51.6544,47900.0
2013-01-04 11:30:00,71.87,71.87,71.8,71.81,45900.0,51.6544,51.6544,51.6041,51.6113,45900.0
2013-01-04 11:35:00,71.8,71.86,71.75,71.76,58300.0,51.6041,51.6472,51.5682,51.5753,58300.0
2013-01-04 11:40:00,71.76,71.8,71.72,71.77,54400.0,51.5753,51.6041,51.5466,51.5825,54400.0
2013-01-04 11:45:00,71.78,71.94,71.78,71.88,51800.0,51.5897,51.7047,51.5897,51.6616,51800.0
2013-01-04 11:50:00,71.89,71.98,71.89,71.96,40100.0,51.6688,51.7335,51.6688,51.7191,40100.0
2013-01-04 11:55:00,71.98,72.01,71.88,71.88,36500.0,51.7335,51.755,51.6616,51.6616,36500.0
2013-01-04 12:00:00,71.88,71.91,71.76,71.77,71000.0,51.6616,51.6832,51.5753,51.5825,71000.0
2013-01-04 12:05:00,71.78,71.87,71.75,71.84,83600.0,51.5897,51.6544,51.5682,51.6328,83600.0
2013-01-04 12:10:00,71.83,71.86,71.78,71.83,24900.0,51.6257,51.6472,51.5897,51.6257,24900.0
2013-01-04 12:15:00,71.83,71.85,71.79,71.84,33400.0,51.6257,51.64,51.5969,51.6328,33400.0
2013-01-04 12:20:00,71.84,71.87,71.82,71.86,15400.0,51.6328,51.6544,51.6185,51.6472,15400.0
2013-01-04 12:25:00,71.86,71.92,71.85,71.92,21300.0,51.6472,51.6903,51.64,51.6903,21300.0
2013-01-04 12:30:00,71.92,71.93,71.87,71.91,23800.0,51.6903,51.6975,51.6544,51.6832,23800.0
2013-01-04 12:35:00,71.9,71.93,71.86,71.92,29700.0,51.676,51.6975,51.6472,51.6903,29700.0
2013-01-04 12:40:00,71.9,71.94,71.89,71.92,16300.0,51.676,51.7047,51.6688,51.6903,16300.0
2013-01-04 12:45:00,71.92,71.95,71.92,71.93,24700.0,51.6903,51.7119,51.6903,51.6975,24700.0
2013-01-04 12:50:00,71.94,71.94,71.87,71.88,36700.0,51.7047,51.7047,51.6544,51.6616,36700.0
2013-01-04 12:55:00,71.87,71.89,71.83,71.84,32700.0,51.6544,51.6688,51.6257,51.6328,32700.0
2013-01-04 13:00:00,71.84,71.86,71.8,71.81,43000.0,51.6328,51.6472,51.6041,51.6113,43000.0
2013-01-04 13:05:00,71.82,71.87,71.79,71.84,42100.0,51.6185,51.6544,51.5969,51.6328,42100.0
2013-01-04 13:10:00,71.84,71.88,71.76,71.78,86400.0,51.6328,51.6616,51.5753,51.5897,86400.0
2013-01-04 13:15:00,71.78,71.8,71.74,71.75,34200.0,51.5897,51.6041,51.561,51.5682,34200.0
2013-01-04 13:20:00,71.76,71.76,71.73,71.74,23600.0,51.5753,51.5753,51.5538,51.561,23600.0
2013-01-04 13:25:00,71.74,71.74,71.66,71.68,60600.0,51.561,51.561,51.5035,51.5178,60600.0
2013-01-04 13:30:00,71.68,71.82,71.68,71.82,36300.0,51.5178,51.6185,51.5178,51.6185,36300.0
2013-01-04 13:35:00,71.81,71.83,71.79,71.82,29900.0,51.6113,51.6257,51.5969,51.6185,29900.0
2013-01-04 13:40:00,71.81,71.85,71.8,71.83,33300.0,51.6113,51.64,51.6041,51.6257,33300.0
2013-01-04 13:45:00,71.84,71.92,71.84,71.87,66800.0,51.6328,51.6903,51.6328,51.6544,66800.0
2013-01-04 13:50:00,71.86,71.89,71.78,71.81,45300.0,51.6472,51.6688,51.5897,51.6113,45300.0
2013-01-04 13:55:00,71.82,71.89,71.8,71.88,19500.0,51.6185,51.6688,51.6041,51.6616,19500.0
2013-01-04 14:00:00,71.89,71.91,71.83,71.84,27100.0,51.6688,51.6832,51.6257,51.6328,27100.0
2013-01-04 14:05:00,71.84,71.89,71.83,71.86,37600.0,51.6328,51.6688,51.6257,51.6472,37600.0
2013-01-04 14:10:00,71.85,71.93,71.83,71.92,49800.0,51.64,51.6975,51.6257,51.6903,49800.0
2013-01-04 14:15:00,71.92,71.93,71.82,71.84,18800.0,51.6903,51.6975,51.6185,51.6328,18800.0
2013-01-04 14:20:00,71.82,71.89,71.82,71.86,16800.0,51.6185,51.6688,51.6185,51.6472,16800.0
2013-01-04 14:25:00,71.86,71.95,71.86,71.94,29800.0,51.6472,51.7119,51.6472,51.7047,29800.0
2013-01-04 14:30:00,71.94,71.95,71.9,71.93,34500.0,51.7047,51.7119,51.676,51.6975,34500.0
2013-01-04 14:35:00,71.94,71.95,71.9,71.93,37900.0,51.7047,51.7119,51.676,51.6975,37900.0
2013-01-04 14:40:00,71.93,71.95,71.89,71.95,40200.0,51.6975,51.7119,51.6688,51.7119,40200.0
2013-01-04 14:45:00,71.94,71.95,71.92,71.93,45000.0,51.7047,51.7119,51.6903,51.6975,45000.0
2013-01-04 14:50:00,71.93,71.99,71.9,71.97,50800.0,51.6975,51.7406,51.676,51.7263,50800.0
2013-01-04 14:55:00,71.97,72.03,71.96,72.02,42500.0,51.7263,51.7694,51.7191,51.7622,42500.0
2013-01-04 15:00:00,72.02,72.08,72.0,72.06,73700.0,51.7622,51.8053,51.7478,51.791,73700.0
2013-01-04 15:05:00,72.06,72.13,72.06,72.08,50900.0,51.791,51.8413,51.791,51.8053,50900.0
2013-01-04 15:10:00,72.08,72.14,72.08,72.13,85000.0,51.8053,51.8485,51.8053,51.8413,85000.0
2013-01-04 15:15:00,72.12,72.14,72.04,72.04,46500.0,51.8341,51.8485,51.7766,51.7766,46500.0
2013-01-04 15:20:00,72.05,72.15,72.04,72.13,77100.0,51.7838,51.8556,51.7766,51.8413,77100.0
2013-01-04 15:25:00,72.12,72.16,72.05,72.08,100100.0,51.8341,51.8628,51.7838,51.8053,100100.0
2013-01-04 15:30:00,72.07,72.08,71.94,71.95,103900.0,51.7981,51.8053,51.7047,51.7119,103900.0
2013-01-04 15:35:00,71.94,71.98,71.93,71.96,81100.0,51.7047,51.7335,51.6975,51.7191,81100.0
2013-01-04 15:40:00,71.96,72.02,71.91,72.0,93800.0,51.7191,51.7622,51.6832,51.7478,93800.0
2013-01-04 15:45:00,72.0,72.01,71.88,71.9,126000.0,51.7478,51.755,51.6616,51.676,126000.0
2013-01-04 15:50:00,71.91,72.05,71.91,72.03,159800.0,51.6832,51.7838,51.6832,51.7694,159800.0
2013-01-04 15:55:00,72.03,72.1,71.89,71.99,363200.0,51.7694,51.8197,51.6688,51.7406,363200.0
2013-01-07 09:30:00,71.53,71.77,71.42,71.69,151700.0,51.41,51.5825,51.331,51.525,151700.0
2013-01-07 09:35:00,71.69,71.82,71.58,71.77,71900.0,51.525,51.6185,51.446,51.5825,71900.0
2013-01-07 09:40:00,71.78,72.14,71.74,72.02,110800.0,51.5897,51.8485,51.561,51.7622,110800.0
2013-01-07 09:45:00,72.01,72.13,71.8,71.89,63400.0,51.755,51.8413,51.6041,51.6688,63400.0
2013-01-07 09:50:00,71.91,72.0,71.85,72.0,43400.0,51.6832,51.7478,51.64,51.7478,43400.0
2013-01-07 09:55:00,72.02,72.11,71.99,72.09,36500.0,51.7622,51.8269,51.7406,51.8125,36500.0
2013-01-07 10:00:00,72.11,72.13,71.93,72.02,65700.0,51.8269,51.8413,51.6975,51.7622,65700.0
2013-01-07 10:05:00,72.03,72.09,71.99,72.06,90300.0,51.7694,51.8125,51.7406,51.791,90300.0
2013-01-07 10:10:00,72.07,72.09,71.94,72.08,117500.0,51.7981,51.8125,51.7047,51.8053,117500.0
2013-01-07 10:15:00,72.08,72.12,71.98,72.09,51100.0,51.8053,51.8341,51.7335,51.8125,51100.0
2013-01-07 10:20:00,72.1,72.11,72.03,72.07,79900.0,51.8197,51.8269,51.7694,51.7981,79900.0
2013-01-07 10:25:00,72.07,72.12,72.05,72.06,45200.0,51.7981,51.8341,51.7838,51.791,45200.0
2013-01-07 10:30:00,72.06,72.1,72.03,72.07,16300.0,51.791,51.8197,51.7694,51.7981,16300.0
2013-01-07 10:35:00,72.07,72.08,71.96,71.98,37700.0,51.7981,51.8053,51.7191,51.7335,37700.0
2013-01-07 10:40:00,71.98,72.03,71.96,71.99,31700.0,51.7335,51.7694,51.7191,51.7406,31700.0
2013-01-07 10:45:00,72.0,72.11,72.0,72.1,43900.0,51.7478,51.8269,51.7478,51.8197,43900.0
2013-01-07 10:50:00,72.1,72.13,71.97,71.98,35800.0,51.8197,51.8413,51.7263,51.7335,35800.0
2013-01-07 10:55:00,71.97,71.99,71.86,71.86,41200.0,51.7263,51.7406,51.6472,51.6472,41200.0
2013-01-07 11:00:00,71.87,71.92,71.84,71.86,110500.0,51.6544,51.6903,51.6328,51.6472,110500.0
2013-01-07 11:05:00,71.87,71.97,71.84,71.95,26700.0,51.6544,51.7263,51.6328,51.7119,26700.0
2013-01-07 11:10:00,71.96,71.98,71.92,71.98,22200.0,51.7191,51.7335,51.6903,51.7335,22200.0
2013-01-07 11:15:00,72.0,72.0,71.92,71.99,29800.0,51.7478,51.7478,51.6903,51.7406,29800.0
2013-01-07 11:20:00,71.99,72.0,71.96,71.99,15800.0,51.7406,51.7478,51.7191,51.7406,15800.0
2013-01-07 11:25:00,71.98,72.03,71.95,71.96,45400.0,51.7335,51.7694,51.7119,51.7191,45400.0
2013-01-07 11:30:00,71.97,72.0,71.94,71.99,16800.0,51.7263,51.7478,51.7047,51.7406,16800.0
2013-01-07 11:35:00,71.98,72.0,71.92,71.92,29500.0,51.7335,51.7478,51.6903,51.6903,29500.0
2013-01-07 11:40:00,71.93,71.94,71.89,71.91,13300.0,51.6975,51.7047,51.6688,51.6832,13300.0
2013-01-07 11:45:00,71.91,71.92,71.75,71.78,23800.0,51.6832,51.6903,51.5682,51.5897,23800.0
2013-01-07 11:50:00,71.78,71.84,71.73,71.78,49300.0,51.5897,51.6328,51.5538,51.5897,49300.0
2013-01-07 11:55:00,71.78,71.81,71.75,71.79,31600.0,51.5897,51.6113,51.5682,51.5969,31600.0
2013-01-07 12:00:00,71.77,71.79,71.72,71.77,26600.0,51.5825,51.5969,51.5466,51.5825,26600.0
2013-01-07 12:05:00,71.77,71.8,71.74,71.75,15700.0,51.5825,51.6041,51.561,51.5682,15700.0
2013-01-07 12:10:00,71.73,71.77,71.72,71.73,31500.0,51.5538,51.5825,51.5466,51.5538,31500.0
2013-01-07 12:15:00,71.71,71.72,71.64,71.7,35900.0,51.5394,51.5466,51.4891,51.5322,35900.0
2013-01-07 12:20:00,71.7,71.73,71.67,71.7,41000.0,51.5322,51.5538,51.5107,51.5322,41000.0
2013-01-07 12:25:00,71.69,71.76,71.64,71.74,83400.0,51.525,51.5753,51.4891,51.561,83400.0
2013-01-07 12:30:00,71.76,71.78,71.71,71.71,45200.0,51.5753,51.5897,51.5394,51.5394,45200.0
2013-01-07 12:35:00,71.7,71.79,71.7,71.79,30800.0,51.5322,51.5969,51.5322,51.5969,30800.0
2013-01-07 12:40:00,71.79,71.83,71.78,71.81,40900.0,51.5969,51.6257,51.5897,51.6113,40900.0
2013-01-07 12:45:00,71.81,71.9,71.81,71.89,20300.0,51.6113,51.676,51.6113,51.6688,20300.0
2013-01-07 12:50:00,71.9,71.92,71.88,71.89,33600.0,51.676,51.6903,51.6616,51.6688,33600.0
2013-01-07 12:55:00,71.88,71.93,71.86,71.88,38200.0,51.6616,51.6975,51.6472,51.6616,38200.0
2013-01-07 13:00:00,71.88,71.94,71.88,71.92,33200.0,51.6616,51.7047,51.6616,51.6903,33200.0
2013-01-07 13:05:00,71.92,72.0,71.92,71.98,28800.0,51.6903,51.7478,51.6903,51.7335,28800.0
2013-01-07 13:10:00,71.97,72.01,71.93,71.98,24100.0,51.7263,51.755,51.6975,51.7335,24100.0
2013-01-07 13:15:00,71.98,72.03,71.96,71.98,32600.0,51.7335,51.7694,51.7191,51.7335,32600.0
2013-01-07 13:20:00,71.97,71.98,71.9,71.92,28300.0,51.7263,51.7335,51.676,51.6903,28300.0
2013-01-07 13:25:00,71.92,71.92,71.84,71.87,25300.0,51.6903,51.6903,51.6328,51.6544,25300.0
2013-01-07 13:30:00,71.87,71.92,71.86,71.92,21000.0,51.6544,51.6903,51.6472,51.6903,21000.0
2013-01-07 13:35:00,71.92,71.93,71.88,71.88,17900.0,51.6903,51.6975,51.6616,51.6616,17900.0
2013-01-07 13:40:00,71.89,71.9,71.78,71.78,28500.0,51.6688,51.676,51.5897,51.5897,28500.0
2013-01-07 13:45:00,71.78,71.84,71.78,71.83,25600.0,51.5897,51.6328,51.5897,51.6257,25600.0
2013-01-07 13:50:00,71.83,71.87,71.82,71.86,22800.0,51.6257,51.6544,51.6185,51.6472,22800.0
2013-01-07 13:55:00,71.86,71.9,71.86,71.87,22200.0,51.6472,51.676,51.6472,51.6544,22200.0
2013-01-07 14:00:00,71.87,71.91,71.86,71.89,14100.0,51.6544,51.6832,51.6472,51.6688,14100.0
2013-01-07 14:05:00,71.89,71.92,71.88,71.89,25400.0,51.6688,51.6903,51.6616,51.6688,25400.0
2013-01-07 14:10:00,71.9,71.95,71.89,71.91,51500.0,51.676,51.7119,51.6688,51.6832,51500.0
2013-01-07 14:15:00,71.9,71.94,71.87,71.9,23200.0,51.676,51.7047,51.6544,51.676,23200.0
2013-01-07 14:20:00,71.9,71.94,71.89,71.94,16900.0,51.676,51.7047,51.6688,51.7047,16900.0
2013-01-07 14:25:00,71.95,71.99,71.93,71.94,29200.0,51.7119,51.7406,51.6975,51.7047,29200.0
2013-01-07 14:30:00,71.93,71.98,71.9,71.91,27900.0,51.6975,51.7335,51.676,51.6832,27900.0
2013-01-07 14:35:00,71.9,71.95,71.89,71.94,33400.0,51.676,51.7119,51.6688,51.7047,33400.0
2013-01-07 14:40:00,71.94,71.95,71.92,71.95,21400.0,51.7047,51.7119,51.6903,51.7119,21400.0
2013-01-07 14:45:00,71.95,71.98,71.93,71.96,18100.0,51.7119,51.7335,51.6975,51.7191,18100.0
2013-01-07 14:50:00,71.96,72.02,71.94,71.97,61000.0,51.7191,51.7622,51.7047,51.7263,61000.0
2013-01-07 14:55:00,71.98,72.01,71.95,71.99,30100.0,51.7335,51.755,51.7119,51.7406,30100.0
2013-01-07 15:00:00,71.99,72.01,71.96,71.98,36400.0,51.7406,51.755,51.7191,51.7335,36400.0
2013-01-07 15:05:00,71.99,72.02,71.97,71.99,19500.0,51.7406,51.7622,51.7263,51.7406,19500.0
2013-01-07 15:10:00,71.99,72.03,71.96,72.0,41900.0,51.7406,51.7694,51.7191,51.7478,41900.0
2013-01-07 15:15:00,72.01,72.02,71.98,72.0,27400.0,51.755,51.7622,51.7335,51.7478,27400.0
2013-01-07 15:20:00,72.0,72.02,71.98,72.01,24600.0,51.7478,51.7622,51.7335,51.755,24600.0
2013-01-07 15:25:00,72.01,72.09,71.99,72.0,52900.0,51.755,51.8125,51.7406,51.7478,52900.0
2013-01-07 15:30:00,72.0,72.12,72.0,72.06,52100.0,51.7478,51.8341,51.7478,51.791,52100.0
2013-01-07 15:35:00,72.06,72.08,72.01,72.02,41800.0,51.791,51.8053,51.755,51.7622,41800.0
2013-01-07 15:40:00,72.0,72.1,72.0,72.1,52100.0,51.7478,51.8197,51.7478,51.8197,52100.0
2013-01-07 15:45:00,72.11,72.15,72.06,72.14,101300.0,51.8269,51.8556,51.791,51.8485,101300.0
2013-01-07 15:50:00,72.14,72.18,72.13,72.15,133000.0,51.8485,51.8772,51.8413,51.8556,133000.0
2013-01-07 15:55:00,72.14,72.23,72.13,72.21,341000.0,51.8485,51.9131,51.8413,51.8988,341000.0
2013-01-08 09:30:00,71.94,72.09,71.5,71.75,213200.0,51.7047,51.8125,51.3885,51.5682,213200.0
2013-01-08 09:35:00,71.71,72.04,71.7,72.0,125700.0,51.5394,51.7766,51.5322,51.7478,125700.0
2013-01-08 09:40:00,71.98,71.98,71.85,71.94,97300.0,51.7335,51.7335,51.64,51.7047,97300.0
2013-01-08 09:45:00,71.95,71.98,71.84,71.88,67700.0,51.7119,51.7335,51.6328,51.6616,67700.0
2013-01-08 09:50:00,71.88,71.98,71.85,71.96,104800.0,51.6616,51.7335,51.64,51.7191,104800.0
2013-01-08 09:55:00,71.95,72.03,71.91,71.98,45400.0,51.7119,51.7694,51.6832,51.7335,45400.0
2013-01-08 10:00:00,71.96,72.25,71.95,72.21,134800.0,51.7191,51.9275,51.7119,51.8988,134800.0
2013-01-08 10:05:00,72.2,72.32,72.14,72.27,102100.0,51.8916,51.9778,51.8485,51.9419,102100.0
2013-01-08 10:10:00,72.27,72.27,72.1,72.1,132500.0,51.9419,51.9419,51.8197,51.8197,132500.0
2013-01-08 10:15:00,72.11,72.16,71.93,71.97,112200.0,51.8269,51.8628,51.6975,51.7263,112200.0
2013-01-08 10:20:00,71.96,72.04,71.93,72.02,68800.0,51.7191,51.7766,51.6975,51.7622,68800.0
2013-01-08 10:25:00,72.01,72.04,71.98,72.0,79600.0,51.755,51.7766,51.7335,51.7478,79600.0
2013-01-08 10:30:00,72.0,72.03,71.95,72.03,85700.0,51.7478,51.7694,51.7119,51.7694,85700.0
2013-01-08 10:35:00,72.02,72.08,71.97,71.98,86500.0,51.7622,51.8053,51.7263,51.7335,86500.0
2013-01-08 10:40:00,71.96,72.03,71.85,71.85,68000.0,51.7191,51.7694,51.64,51.64,68000.0
2013-01-08 10:45:00,71.86,72.02,71.85,72.01,53400.0,51.6472,51.7622,51.64,51.755,53400.0
2013-01-08 10:50:00,71.98,72.01,71.94,71.95,44800.0,51.7335,51.755,51.7047,51.7119,44800.0
2013-01-08 10:55:00,71.95,72.0,71.92,71.96,38500.0,51.7119,51.7478,51.6903,51.7191,38500.0
2013-01-08 11:00:00,71.96,72.09,71.92,72.06,58800.0,51.7191,51.8125,51.6903,51.791,58800.0
2013-01-08 11:05:00,72.06,72.11,71.96,71.96,42800.0,51.791,51.8269,51.7191,51.7191,42800.0
2013-01-08 11:10:00,71.96,72.04,71.91,72.03,65500.0,51.7191,51.7766,51.6832,51.7694,65500.0
2013-01-08 11:15:00,72.04,72.07,71.99,72.01,37800.0,51.7766,51.7981,51.7406,51.755,37800.0
2013-01-08 11:20:00,72.01,72.09,71.99,72.09,31100.0,51.755,51.8125,51.7406,51.8125,31100.0
2013-01-08 11:25:00,72.08,72.11,72.02,72.1,37300.0,51.8053,51.8269,51.7622,51.8197,37300.0
2013-01-08 11:30:00,72.09,72.15,72.08,72.15,23100.0,51.8125,51.8556,51.8053,51.8556,23100.0
2013-01-08 11:35:00,72.16,72.2,72.09,72.16,37900.0,51.8628,51.8916,51.8125,51.8628,37900.0
2013-01-08 11:40:00,72.17,72.26,72.13,72.24,55600.0,51.87,51.9347,51.8413,51.9203,55600.0
2013-01-08 11:45:00,72.25,72.31,72.2,72.24,69300.0,51.9275,51.9706,51.8916,51.9203,69300.0
2013-01-08 11:50:00,72.23,72.24,72.2,72.21,20300.0,51.9131,51.9203,51.8916,51.8988,20300.0
2013-01-08 11:55:00,72.2,72.27,72.19,72.2,30400.0,51.8916,51.9419,51.8844,51.8916,30400.0
2013-01-08 12:00:00,72.21,72.25,72.15,72.18,29700.0,51.8988,51.9275,51.8556,51.8772,29700.0
2013-01-08 12:05:00,72.18,72.18,72.1,72.11,22500.0,51.8772,51.8772,51.8197,51.8269,22500.0
2013-01-08 12:10:00,72.1,72.16,72.1,72.16,22700.0,51.8197,51.8628,51.8197,51.8628,22700.0
2013-01-08 12:15:00,72.15,72.2,72.15,72.19,27200.0,51.8556,51.8916,51.8556,51.8844,27200.0
2013-01-08 12:20:00,72.19,72.25,72.18,72.2,33200.0,51.8844,51.9275,51.8772,51.8916,33200.0
2013-01-08 12:25:00,72.18,72.21,72.13,72.18,21400.0,51.8772,51.8988,51.8413,51.8772,21400.0
2013-01-08 12:30:00,72.16,72.25,72.16,72.24,28800.0,51.8628,51.9275,51.8628,51.9203,28800.0
2013-01-08 12:35:00,72.24,72.26,72.19,72.22,47200.0,51.9203,51.9347,51.8844,51.906,47200.0
2013-01-08 12:40:00,72.23,72.28,72.23,72.25,26000.0,51.9131,51.9491,51.9131,51.9275,26000.0
2013-01-08 12:45:00,72.25,72.28,72.19,72.19,20900.0,51.9275,51.9491,51.8844,51.8844,20900.0
2013-01-08 12:50:00,72.18,72.2,72.12,72.14,20800.0,51.8772,51.8916,51.8341,51.8485,20800.0
2013-01-08 12:55:00,72.14,72.17,72.13,72.15,28400.0,51.8485,51.87,51.8413,51.8556,28400.0
2013-01-08 13:00:00,72.14,72.25,72.14,72.25,17200.0,51.8485,51.9275,51.8485,51.9275,17200.0
2013-01-08 13:05:00,72.26,72.3,72.25,72.3,23200.0,51.9347,51.9635,51.9275,51.9635,23200.0
2013-01-08 13:10:00,72.3,72.34,72.28,72.29,28700.0,51.9635,51.9922,51.9491,51.9563,28700.0
2013-01-08 13:15:00,72.29,72.32,72.28,72.31,28700.0,51.9563,51.9778,51.9491,51.9706,28700.0
2013-01-08 13:20:00,72.3,72.38,72.29,72.34,40900.0,51.9635,52.0209,51.9563,51.9922,40900.0
2013-01-08 13:25:00,72.33,72.36,72.28,72.35,29200.0,51.985,52.0066,51.9491,51.9994,29200.0
2013-01-08 13:30:00,72.34,72.35,72.29,72.3,35800.0,51.9922,51.9994,51.9563,51.9635,35800.0
2013-01-08 13:35:00,72.3,72.31,72.24,72.25,34400.0,51.9635,51.9706,51.9203,51.9275,34400.0
2013-01-08 13:40:00,72.25,72.27,72.22,72.23,42200.0,51.9275,51.9419,51.906,51.9131,42200.0
2013-01-08 13:45:00,72.22,72.27,72.22,72.26,39300.0,51.906,51.9419,51.906,51.9347,39300.0
2013-01-08 13:50:00,72.26,72.28,72.22,72.23,31400.0,51.9347,51.9491,51.906,51.9131,31400.0
2013-01-08 13:55:00,72.23,72.3,72.22,72.28,48600.0,51.9131,51.9635,51.906,51.9491,48600.0
2013-01-08 14:00:00,72.28,72.3,72.22,72.26,38200.0,51.9491,51.9635,51.906,51.9347,38200.0
2013-01-08 14:05:00,72.27,72.28,72.22,72.23,28500.0,51.9419,51.9491,51.906,51.9131,28500.0
2013-01-08 14:10:00,72.22,72.26,72.21,72.26,43400.0,51.906,51.9347,51.8988,51.9347,43400.0
2013-01-08 14:15:00,72.26,72.26,72.22,72.23,19600.0,51.9347,51.9347,51.906,51.9131,19600.0
2013-01-08 14:20:00,72.23,72.24,72.2,72.22,19700.0,51.9131,51.9203,51.8916,51.906,19700.0
2013-01-08 14:25:00,72.21,72.22,72.18,72.22,19100.0,51.8988,51.906,51.8772,51.906,19100.0
2013-01-08 14:30:00,72.2,72.25,72.15,72.17,45000.0,51.8916,51.9275,51.8556,51.87,45000.0
2013-01-08 14:35:00,72.16,72.2,72.14,72.18,26600.0,51.8628,51.8916,51.8485,51.8772,26600.0
2013-01-08 14:40:00,72.17,72.23,72.17,72.21,21000.0,51.87,51.9131,51.87,51.8988,21000.0
2013-01-08 14:45:00,72.22,72.24,72.2,72.23,13700.0,51.906,51.9203,51.8916,51.9131,13700.0
2013-01-08 14:50:00,72.23,72.28,72.23,72.27,24800.0,51.9131,51.9491,51.9131,51.9419,24800.0
2013-01-08 14:55:00,72.28,72.28,72.24,72.26,9900.0,51.9491,51.9491,51.9203,51.9347,9900.0
2013-01-08 15:00:00,72.26,72.33,72.25,72.31,34200.0,51.9347,51.985,51.9275,51.9706,34200.0
2013-01-08 15:05:00,72.32,72.34,72.29,72.33,94500.0,51.9778,51.9922,51.9563,51.985,94500.0
2013-01-08 15:10:00,72.33,72.38,72.32,72.35,65800.0,51.985,52.0209,51.9778,51.9994,65800.0
2013-01-08 15:15:00,72.34,72.34,72.27,72.33,66500.0,51.9922,51.9922,51.9419,51.985,66500.0
2013-01-08 15:20:00,72.32,72.37,72.29,72.35,114800.0,51.9778,52.0138,51.9563,51.9994,114800.0
2013-01-08 15:25:00,72.35,72.45,72.35,72.42,193900.0,51.9994,52.0713,51.9994,52.0497,193900.0
2013-01-08 15:30:00,72.4,72.46,72.4,72.45,53800.0,52.0353,52.0784,52.0353,52.0713,53800.0
2013-01-08 15:35:00,72.46,72.46,72.35,72.35,105800.0,52.0784,52.0784,51.9994,51.9994,105800.0
2013-01-08 15:40:00,72.35,72.39,72.34,72.36,88100.0,51.9994,52.0281,51.9922,52.0066,88100.0
2013-01-08 15:45:00,72.36,72.43,72.32,72.43,118600.0,52.0066,52.0569,51.9778,52.0569,118600.0
2013-01-08 15:50:00,72.43,72.6,72.41,72.55,250200.0,52.0569,52.1791,52.0425,52.1431,250200.0
2013-01-08 15:55:00,72.54,72.59,72.47,72.5,208300.0,52.1359,52.1719,52.0856,52.1072,208300.0
2013-01-09 09:30:00,72.76,72.8,72.65,72.69,170100.0,52.2941,52.3228,52.215,52.2438,170100.0
2013-01-09 09:35:00,72.71,72.74,72.52,72.72,115300.0,52.2581,52.2797,52.1216,52.2653,115300.0
2013-01-09 09:40:00,72.74,72.75,72.48,72.49,73100.0,52.2797,52.2869,52.0928,52.1,73100.0
2013-01-09 09:45:00,72.49,72.77,72.48,72.72,53600.0,52.1,52.3013,52.0928,52.2653,53600.0
2013-01-09 09:50:00,72.72,72.86,72.71,72.8,98100.0,52.2653,52.3659,52.2581,52.3228,98100.0
2013-01-09 09:55:00,72.79,72.96,72.76,72.93,127500.0,52.3156,52.4378,52.2941,52.4162,127500.0
2013-01-09 10:00:00,72.94,72.97,72.91,72.95,71400.0,52.4234,52.445,52.4019,52.4306,71400.0
2013-01-09 10:05:00,72.96,72.97,72.83,72.88,79500.0,52.4378,52.445,52.3444,52.3803,79500.0
2013-01-09 10:10:00,72.87,72.89,72.79,72.8,61700.0,52.3731,52.3875,52.3156,52.3228,61700.0
2013-01-09 10:15:00,72.8,72.86,72.71,72.84,34500.0,52.3228,52.3659,52.2581,52.3516,34500.0
2013-01-09 10:20:00,72.84,72.86,72.72,72.72,28200.0,52.3516,52.3659,52.2653,52.2653,28200.0
2013-01-09 10:25:00,72.72,72.73,72.64,72.7,63900.0,52.2653,52.2725,52.2078,52.2509,63900.0
2013-01-09 10:30:00,72.7,72.7,72.45,72.46,95000.0,52.2509,52.2509,52.0713,52.0784,95000.0
2013-01-09 10:35:00,72.45,72.47,72.37,72.37,62500.0,52.0713,52.0856,52.0138,52.0138,62500.0
2013-01-09 10:40:00,72.37,72.39,72.25,72.27,51200.0,52.0138,52.0281,51.9275,51.9419,51200.0
2013-01-09 10:45:00,72.26,72.34,72.22,72.34,58400.0,51.9347,51.9922,51.906,51.9922,58400.0
2013-01-09 10:50:00,72.34,72.47,72.33,72.46,48000.0,51.9922,52.0856,51.985,52.0784,48000.0
2013-01-09 10:55:00,72.45,72.53,72.43,72.52,63900.0,52.0713,52.1288,52.0569,52.1216,63900.0
2013-01-09 11:00:00,72.51,72.58,72.46,72.58,35500.0,52.1144,52.1647,52.0784,52.1647,35500.0
2013-01-09 11:05:00,72.58,72.64,72.52,72.63,44900.0,52.1647,52.2078,52.1216,52.2006,44900.0
2013-01-09 11:10:00,72.62,72.64,72.51,72.53,51000.0,52.1934,52.2078,52.1144,52.1288,51000.0
2013-01-09 11:15:00,72.53,72.56,72.51,72.53,40600.0,52.1288,52.1503,52.1144,52.1288,40600.0
2013-01-09 11:20:00,72.51,72.52,72.43,72.51,52600.0,52.1144,52.1216,52.0569,52.1144,52600.0
2013-01-09 11:25:00,72.51,72.58,72.49,72.56,44400.0,52.1144,52.1647,52.1,52.1503,44400.0
2013-01-09 11:30:00,72.57,72.69,72.56,72.63,29700.0,52.1575,52.2438,52.1503,52.2006,29700.0
2013-01-09 11:35:00,72.63,72.66,72.55,72.58,44100.0,52.2006,52.2222,52.1431,52.1647,44100.0
2013-01-09 11:40:00,72.59,72.61,72.53,72.55,93200.0,52.1719,52.1863,52.1288,52.1431,93200.0
2013-01-09 11:45:00,72.57,72.59,72.52,72.57,66200.0,52.1575,52.1719,52.1216,52.1575,66200.0
2013-01-09 11:50:00,72.56,72.57,72.42,72.48,28600.0,52.1503,52.1575,52.0497,52.0928,28600.0
2013-01-09 11:55:00,72.46,72.54,72.45,72.52,15600.0,52.0784,52.1359,52.0713,52.1216,15600.0
2013-01-09 12:00:00,72.51,72.53,72.46,72.46,18400.0,52.1144,52.1288,52.0784,52.0784,18400.0
2013-01-09 12:05:00,72.46,72.47,72.41,72.45,25000.0,52.0784,52.0856,52.0425,52.0713,25000.0
2013-01-09 12:10:00,72.44,72.5,72.42,72.45,19600.0,52.0641,52.1072,52.0497,52.0713,19600.0
2013-01-09 12:15:00,72.45,72.45,72.37,72.4,23500.0,52.0713,52.0713,52.0138,52.0353,23500.0
2013-01-09 12:20:00,72.4,72.41,72.33,72.35,31000.0,52.0353,52.0425,51.985,51.9994,31000.0
2013-01-09 12:25:00,72.35,72.41,72.34,72.37,23500.0,51.9994,52.0425,51.9922,52.0138,23500.0
2013-01-09 12:30:00,72.36,72.38,72.29,72.37,29100.0,52.0066,52.0209,51.9563,52.0138,29100.0
2013-01-09 12:35:00,72.36,72.39,72.27,72.31,36600.0,52.0066,52.0281,51.9419,51.9706,36600.0
2013-01-09 12:40:00,72.31,72.33,72.22,72.22,31400.0,51.9706,51.985,51.906,51.906,31400.0
2013-01-09 12:45:00,72.22,72.28,72.18,72.26,20300.0,51.906,51.9491,51.8772,51.9347,20300.0
2013-01-09 12:50:00,72.25,72.25,72.16,72.22,31200.0,51.9275,51.9275,51.8628,51.906,31200.0
2013-01-09 12:55:00,72.21,72.26,72.17,72.26,37500.0,51.8988,51.9347,51.87,51.9347,37500.0
2013-01-09 13:00:00,72.25,72.27,72.21,72.26,24200.0,51.9275,51.9419,51.8988,51.9347,24200.0
2013-01-09 13:05:00,72.27,72.32,72.24,72.27,32500.0,51.9419,51.9778,51.9203,51.9419,32500.0
2013-01-09 13:10:00,72.27,72.27,72.2,72.23,25900.0,51.9419,51.9419,51.8916,51.9131,25900.0
2013-01-09 13:15:00,72.22,72.33,72.22,72.3,20700.0,51.906,51.985,51.906,51.9635,20700.0
2013-01-09 13:20:00,72.31,72.34,72.27,72.34,18300.0,51.9706,51.9922,51.9419,51.9922,18300.0
2013-01-09 13:25:00,72.32,72.36,72.3,72.33,24300.0,51.9778,52.0066,51.9635,51.985,24300.0
2013-01-09 13:30:00,72.34,72.34,72.29,72.3,17400.0,51.9922,51.9922,51.9563,51.9635,17400.0
2013-01-09 13:35:00,72.3,72.32,72.22,72.31,47000.0,51.9635,51.9778,51.906,51.9706,47000.0
2013-01-09 13:40:00,72.33,72.37,72.31,72.35,27500.0,51.985,52.0138,51.9706,51.9994,27500.0
2013-01-09 13:45:00,72.35,72.4,72.34,72.34,22500.0,51.9994,52.0353,51.9922,51.9922,22500.0
2013-01-09 13:50:00,72.34,72.34,72.29,72.29,20100.0,51.9922,51.9922,51.9563,51.9563,20100.0
2013-01-09 13:55:00,72.3,72.3,72.22,72.23,33200.0,51.9635,51.9635,51.906,51.9131,33200.0
2013-01-09 14:00:00,72.24,72.25,72.19,72.25,44000.0,51.9203,51.9275,51.8844,51.9275,44000.0
2013-01-09 14:05:00,72.25,72.26,72.19,72.2,25900.0,51.9275,51.9347,51.8844,51.8916,25900.0
2013-01-09 14:10:00,72.21,72.28,72.19,72.25,23800.0,51.8988,51.9491,51.8844,51.9275,23800.0
2013-01-09 14:15:00,72.24,72.33,72.22,72.23,34000.0,51.9203,51.985,51.906,51.9131,34000.0
2013-01-09 14:20:00,72.22,72.23,72.14,72.17,42000.0,51.906,51.9131,51.8485,51.87,42000.0
2013-01-09 14:25:00,72.17,72.2,72.14,72.2,23300.0,51.87,51.8916,51.8485,51.8916,23300.0
2013-01-09 14:30:00,72.2,72.26,72.19,72.24,27100.0,51.8916,51.9347,51.8844,51.9203,27100.0
2013-01-09 14:35:00,72.24,72.27,72.17,72.21,31400.0,51.9203,51.9419,51.87,51.8988,31400.0
2013-01-09 14:40:00,72.22,72.25,72.2,72.21,26200.0,51.906,51.9275,51.8916,51.8988,26200.0
2013-01-09 14:45:00,72.21,72.25,72.18,72.2,27400.0,51.8988,51.9275,51.8772,51.8916,27400.0
2013-01-09 14:50:00,72.2,72.22,72.13,72.16,43900.0,51.8916,51.906,51.8413,51.8628,43900.0
2013-01-09 14:55:00,72.16,72.2,72.11,72.16,22500.0,51.8628,51.8916,51.8269,51.8628,22500.0
2013-01-09 15:00:00,72.14,72.19,72.11,72.16,83900.0,51.8485,51.8844,51.8269,51.8628,83900.0
2013-01-09 15:05:00,72.16,72.17,72.07,72.1,65700.0,51.8628,51.87,51.7981,51.8197,65700.0
2013-01-09 15:10:00,72.09,72.19,72.05,72.19,209100.0,51.8125,51.8844,51.7838,51.8844,209100.0
2013-01-09 15:15:00,72.19,72.22,72.09,72.1,57400.0,51.8844,51.906,51.8125,51.8197,57400.0
2013-01-09 15:20:00,72.1,72.18,72.09,72.12,65900.0,51.8197,51.8772,51.8125,51.8341,65900.0
2013-01-09 15:25:00,72.13,72.16,72.09,72.1,49900.0,51.8413,51.8628,51.8125,51.8197,49900.0
2013-01-09 15:30:00,72.1,72.15,72.06,72.06,56100.0,51.8197,51.8556,51.791,51.791,56100.0
2013-01-09 15:35:00,72.06,72.1,72.04,72.07,66000.0,51.791,51.8197,51.7766,51.7981,66000.0
2013-01-09 15:40:00,72.08,72.09,72.01,72.07,125800.0,51.8053,51.8125,51.755,51.7981,125800.0
2013-01-09 15:45:00,72.08,72.15,72.08,72.12,150600.0,51.8053,51.8556,51.8053,51.8341,150600.0
2013-01-09 15:50:00,72.13,72.21,72.11,72.16,129700.0,51.8413,51.8988,51.8269,51.8628,129700.0
2013-01-09 15:55:00,72.15,72.22,72.14,72.22,227700.0,51.8556,51.906,51.8485,51.906,227700.0
2013-01-10 09:30:00,72.7,73.0,72.7,72.86,129700.0,52.2509,52.4666,52.2509,52.3659,129700.0
2013-01-10 09:35:00,72.82,72.82,72.65,72.65,56000.0,52.3372,52.3372,52.215,52.215,56000.0
2013-01-10 09:40:00,72.68,72.72,72.55,72.64,47000.0,52.2366,52.2653,52.1431,52.2078,47000.0
2013-01-10 09:45:00,72.66,72.68,72.54,72.66,78000.0,52.2222,52.2366,52.1359,52.2222,78000.0
2013-01-10 09:50:00,72.65,72.75,72.62,72.73,46000.0,52.215,52.2869,52.1934,52.2725,46000.0
2013-01-10 09:55:00,72.75,72.83,72.74,72.83,60300.0,52.2869,52.3444,52.2797,52.3444,60300.0
2013-01-10 10:00:00,72.83,72.93,72.78,72.91,83400.0,52.3444,52.4162,52.3084,52.4019,83400.0
2013-01-10 10:05:00,72.92,72.99,72.9,72.94,44600.0,52.4091,52.4594,52.3947,52.4234,44600.0
2013-01-10 10:10:00,72.94,72.96,72.89,72.93,38800.0,52.4234,52.4378,52.3875,52.4162,38800.0
2013-01-10 10:15:00,72.92,73.0,72.82,72.96,172200.0,52.4091,52.4666,52.3372,52.4378,172200.0
2013-01-10 10:20:00,72.95,72.98,72.91,72.97,50300.0,52.4306,52.4522,52.4019,52.445,50300.0
2013-01-10 10:25:00,72.97,72.98,72.89,72.92,61200.0,52.445,52.4522,52.3875,52.4091,61200.0
2013-01-10 10:30:00,72.94,72.97,72.81,72.95,69300.0,52.4234,52.445,52.33,52.4306,69300.0
2013-01-10 10:35:00,72.95,72.96,72.79,72.87,57800.0,52.4306,52.4378,52.3156,52.3731,57800.0
2013-01-10 10:40:00,72.86,72.98,72.83,72.93,52500.0,52.3659,52.4522,52.3444,52.4162,52500.0
2013-01-10 10:45:00,72.94,72.94,72.8,72.83,40200.0,52.4234,52.4234,52.3228,52.3444,40200.0
2013-01-10 10:50:00,72.83,72.99,72.81,72.95,74200.0,52.3444,52.4594,52.33,52.4306,74200.0
2013-01-10 10:55:00,72.95,72.95,72.82,72.83,51200.0,52.4306,52.4306,52.3372,52.3444,51200.0
2013-01-10 11:00:00,72.82,72.98,72.8,72.95,159100.0,52.3372,52.4522,52.3228,52.4306,159100.0
2013-01-10 11:05:00,72.95,73.0,72.93,72.97,30400.0,52.4306,52.4666,52.4162,52.445,30400.0
2013-01-10 11:10:00,72.96,72.98,72.84,72.85,48300.0,52.4378,52.4522,52.3516,52.3587,48300.0
2013-01-10 11:15:00,72.86,72.88,72.82,72.84,25500.0,52.3659,52.3803,52.3372,52.3516,25500.0
2013-01-10 11:20:00,72.83,72.91,72.83,72.89,17500.0,52.3444,52.4019,52.3444,52.3875,17500.0
2013-01-10 11:25:00,72.9,72.93,72.86,72.93,49500.0,52.3947,52.4162,52.3659,52.4162,49500.0
2013-01-10 11:30:00,72.93,73.0,72.93,72.97,47800.0,52.4162,52.4666,52.4162,52.445,47800.0
2013-01-10 11:35:00,72.97,72.99,72.9,72.91,33800.0,52.445,52.4594,52.3947,52.4019,33800.0
2013-01-10 11:40:00,72.91,72.91,72.84,72.89,29800.0,52.4019,52.4019,52.3516,52.3875,29800.0
2013-01-10 11:45:00,72.9,72.9,72.85,72.86,22900.0,52.3947,52.3947,52.3587,52.3659,22900.0
2013-01-10 11:50:00,72.86,72.92,72.85,72.9,57300.0,52.3659,52.4091,52.3587,52.3947,57300.0
2013-01-10 11:55:00,72.91,72.98,72.9,72.97,39300.0,52.4019,52.4522,52.3947,52.445,39300.0
2013-01-10 12:00:00,72.97,73.0,72.95,72.97,36700.0,52.445,52.4666,52.4306,52.445,36700.0
2013-01-10 12:05:00,72.97,73.06,72.94,73.05,88100.0,52.445,52.5097,52.4234,52.5025,88100.0
2013-01-10 12:10:00,73.04,73.1,73.03,73.06,37500.0,52.4953,52.5384,52.4881,52.5097,37500.0
2013-01-10 12:15:00,73.05,73.05,72.97,73.05,35800.0,52.5025,52.5025,52.445,52.5025,35800.0
2013-01-10 12:20:00,73.05,73.05,72.97,73.02,67800.0,52.5025,52.5025,52.445,52.4809,67800.0
2013-01-10 12:25:00,73.03,73.03,72.94,72.96,22100.0,52.4881,52.4881,52.4234,52.4378,22100.0
2013-01-10 12:30:00,72.96,73.05,72.96,73.04,45600.0,52.4378,52.5025,52.4378,52.4953,45600.0
2013-01-10 12:35:00,73.03,73.05,73.0,73.04,19600.0,52.4881,52.5025,52.4666,52.4953,19600.0
2013-01-10 12:40:00,73.04,73.06,72.99,72.99,18400.0,52.4953,52.5097,52.4594,52.4594,18400.0
2013-01-10 12:45:00,73.0,73.05,72.99,73.05,20300.0,52.4666,52.5025,52.4594,52.5025,20300.0
2013-01-10 12:50:00,73.04,73.04,73.0,73.03,17900.0,52.4953,52.4953,52.4666,52.4881,17900.0
2013-01-10 12:55:00,73.03,73.13,73.03,73.13,35400.0,52.4881,52.56,52.4881,52.56,35400.0
2013-01-10 13:00:00,73.13,73.15,73.1,73.11,29700.0,52.56,52.5744,52.5384,52.5456,29700.0
2013-01-10 13:05:00,73.11,73.19,73.11,73.18,46400.0,52.5456,52.6031,52.5456,52.5959,46400.0
2013-01-10 13:10:00,73.18,73.2,73.16,73.16,14800.0,52.5959,52.6103,52.5816,52.5816,14800.0
2013-01-10 13:15:00,73.15,73.2,73.14,73.2,28900.0,52.5744,52.6103,52.5672,52.6103,28900.0
2013-01-10 13:20:00,73.19,73.2,73.16,73.17,18200.0,52.6031,52.6103,52.5816,52.5887,18200.0
2013-01-10 13:25:00,73.17,73.18,73.06,73.06,22600.0,52.5887,52.5959,52.5097,52.5097,22600.0
2013-01-10 13:30:00,73.07,73.09,73.05,73.09,25300.0,52.5169,52.5312,52.5025,52.5312,25300.0
2013-01-10 13:35:00,73.08,73.09,72.99,73.02,32800.0,52.5241,52.5312,52.4594,52.4809,32800.0
2013-01-10 13:40:00,73.01,73.08,73.01,73.03,14000.0,52.4737,52.5241,52.4737,52.4881,14000.0
2013-01-10 13:45:00,73.02,73.03,73.01,73.01,41400.0,52.4809,52.4881,52.4737,52.4737,41400.0
2013-01-10 13:50:00,73.02,73.06,73.0,73.02,21600.0,52.4809,52.5097,52.4666,52.4809,21600.0
2013-01-10 13:55:00,73.0,73.11,72.98,73.05,37800.0,52.4666,52.5456,52.4522,52.5025,37800.0
2013-01-10 14:00:00,73.05,73.09,73.01,73.06,20400.0,52.5025,52.5312,52.4737,52.5097,20400.0
2013-01-10 14:05:00,73.05,73.07,73.03,73.03,26200.0,52.5025,52.5169,52.4881,52.4881,26200.0
2013-01-10 14:10:00,73.03,73.06,72.98,73.0,39300.0,52.4881,52.5097,52.4522,52.4666,39300.0
2013-01-10 14:15:00,73.0,73.05,72.98,73.03,88900.0,52.4666,52.5025,52.4522,52.4881,88900.0
2013-01-10 14:20:00,73.03,73.12,73.03,73.09,50000.0,52.4881,52.5528,52.4881,52.5312,50000.0
2013-01-10 14:25:00,73.08,73.09,72.98,73.0,62000.0,52.5241,52.5312,52.4522,52.4666,62000.0
2013-01-10 14:30:00,73.0,73.01,72.95,72.96,33800.0,52.4666,52.4737,52.4306,52.4378,33800.0
2013-01-10 14:35:00,72.96,73.03,72.95,73.01,37000.0,52.4378,52.4881,52.4306,52.4737,37000.0
2013-01-10 14:40:00,73.01,73.08,73.01,73.07,28000.0,52.4737,52.5241,52.4737,52.5169,28000.0
2013-01-10 14:45:00,73.07,73.11,73.05,73.08,25000.0,52.5169,52.5456,52.5025,52.5241,25000.0
2013-01-10 14:50:00,73.08,73.15,73.07,73.12,46500.0,52.5241,52.5744,52.5169,52.5528,46500.0
2013-01-10 14:55:00,73.12,73.17,73.08,73.17,53400.0,52.5528,52.5887,52.5241,52.5887,53400.0
2013-01-10 15:00:00,73.17,73.25,73.16,73.22,187700.0,52.5887,52.6462,52.5816,52.6247,187700.0
2013-01-10 15:05:00,73.22,73.25,73.19,73.23,42800.0,52.6247,52.6462,52.6031,52.6319,42800.0
2013-01-10 15:10:00,73.23,73.25,73.15,73.18,60400.0,52.6319,52.6462,52.5744,52.5959,60400.0
2013-01-10 15:15:00,73.17,73.18,73.11,73.17,38600.0,52.5887,52.5959,52.5456,52.5887,38600.0
2013-01-10 15:20:00,73.17,73.23,73.15,73.17,58600.0,52.5887,52.6319,52.5744,52.5887,58600.0
2013-01-10 15:25:00,73.16,73.17,73.1,73.15,59300.0,52.5816,52.5887,52.5384,52.5744,59300.0
2013-01-10 15:30:00,73.16,73.16,73.11,73.13,90500.0,52.5816,52.5816,52.5456,52.56,90500.0
2013-01-10 15:35:00,73.13,73.14,73.08,73.08,114700.0,52.56,52.5672,52.5241,52.5241,114700.0
2013-01-10 15:40:00,73.09,73.13,73.07,73.13,110000.0,52.5312,52.56,52.5169,52.56,110000.0
2013-01-10 15:45:00,73.13,73.22,73.12,73.21,188900.0,52.56,52.6247,52.5528,52.6175,188900.0
2013-01-10 15:50:00,73.21,73.24,73.19,73.23,183500.0,52.6175,52.639,52.6031,52.6319,183500.0
2013-01-10 15:55:00,73.23,73.25,73.15,73.25,364200.0,52.6319,52.6462,52.5744,52.6462,364200.0
2013-01-11 09:30:00,73.19,73.52,73.06,73.48,185800.0,52.6031,52.8403,52.5097,52.8115,185800.0
2013-01-11 09:35:00,73.55,73.55,73.35,73.35,88600.0,52.8619,52.8619,52.7181,52.7181,88600.0
2013-01-11 09:40:00,73.38,73.51,73.35,73.5,66700.0,52.7397,52.8331,52.7181,52.8259,66700.0
2013-01-11 09:45:00,73.49,73.52,73.13,73.19,91000.0,52.8187,52.8403,52.56,52.6031,91000.0
2013-01-11 09:50:00,73.19,73.28,73.12,73.24,53000.0,52.6031,52.6678,52.5528,52.639,53000.0
2013-01-11 09:55:00,73.25,73.49,73.22,73.43,58600.0,52.6462,52.8187,52.6247,52.7756,58600.0
2013-01-11 10:00:00,73.42,73.43,73.39,73.41,76200.0,52.7684,52.7756,52.7469,52.7612,76200.0
2013-01-11 10:05:00,73.41,73.42,73.24,73.24,73100.0,52.7612,52.7684,52.639,52.639,73100.0
2013-01-11 10:10:00,73.24,73.39,73.22,73.36,45600.0,52.639,52.7469,52.6247,52.7253,45600.0
2013-01-11 10:15:00,73.33,73.36,73.3,73.34,23800.0,52.7037,52.7253,52.6822,52.7109,23800.0
2013-01-11 10:20:00,73.34,73.36,73.28,73.3,44500.0,52.7109,52.7253,52.6678,52.6822,44500.0
2013-01-11 10:25:00,73.3,73.36,73.27,73.31,44200.0,52.6822,52.7253,52.6606,52.6894,44200.0
2013-01-11 10:30:00,73.31,73.33,73.28,73.29,26300.0,52.6894,52.7037,52.6678,52.675,26300.0
2013-01-11 10:35:00,73.3,73.37,73.28,73.36,54700.0,52.6822,52.7325,52.6678,52.7253,54700.0
2013-01-11 10:40:00,73.36,73.37,73.27,73.34,31600.0,52.7253,52.7325,52.6606,52.7109,31600.0
2013-01-11 10:45:00,73.34,73.37,73.21,73.26,52500.0,52.7109,52.7325,52.6175,52.6534,52500.0
2013-01-11 10:50:00,73.28,73.29,73.2,73.23,21400.0,52.6678,52.675,52.6103,52.6319,21400.0
2013-01-11 10:55:00,73.23,73.24,73.15,73.2,17000.0,52.6319,52.639,52.5744,52.6103,17000.0
2013-01-11 11:00:00,73.2,73.27,73.19,73.24,54000.0,52.6103,52.6606,52.6031,52.639,54000.0
2013-01-11 11:05:00,73.24,73.3,73.21,73.29,53900.0,52.639,52.6822,52.6175,52.675,53900.0
2013-01-11 11:10:00,73.29,73.34,73.28,73.33,23700.0,52.675,52.7109,52.6678,52.7037,23700.0
2013-01-11 11:15:00,73.33,73.41,73.31,73.41,35100.0,52.7037,52.7612,52.6894,52.7612,35100.0
2013-01-11 11:20:00,73.4,73.42,73.34,73.36,38500.0,52.754,52.7684,52.7109,52.7253,38500.0
2013-01-11 11:25:00,73.34,73.35,73.25,73.25,37600.0,52.7109,52.7181,52.6462,52.6462,37600.0
2013-01-11 11:30:00,73.26,73.3,73.24,73.25,35300.0,52.6534,52.6822,52.639,52.6462,35300.0
2013-01-11 11:35:00,73.25,73.25,73.16,73.23,31300.0,52.6462,52.6462,52.5816,52.6319,31300.0
2013-01-11 11:40:00,73.24,73.3,73.24,73.3,21700.0,52.639,52.6822,52.639,52.6822,21700.0
2013-01-11 11:45:00,73.29,73.3,73.24,73.28,22200.0,52.675,52.6822,52.639,52.6678,22200.0
2013-01-11 11:50:00,73.29,73.32,73.26,73.28,21400.0,52.675,52.6965,52.6534,52.6678,21400.0
2013-01-11 11:55:00,73.28,73.34,73.28,73.33,16100.0,52.6678,52.7109,52.6678,52.7037,16100.0
2013-01-11 12:00:00,73.33,73.34,73.27,73.27,18800.0,52.7037,52.7109,52.6606,52.6606,18800.0
2013-01-11 12:05:00,73.27,73.35,73.26,73.33,16100.0,52.6606,52.7181,52.6534,52.7037,16100.0
2013-01-11 12:10:00,73.34,73.4,73.32,73.39,18100.0,52.7109,52.754,52.6965,52.7469,18100.0
2013-01-11 12:15:00,73.38,73.42,73.37,73.4,28500.0,52.7397,52.7684,52.7325,52.754,28500.0
2013-01-11 12:20:00,73.39,73.41,73.39,73.41,24800.0,52.7469,52.7612,52.7469,52.7612,24800.0
2013-01-11 12:25:00,73.42,73.43,73.39,73.41,26700.0,52.7684,52.7756,52.7469,52.7612,26700.0
2013-01-11 12:30:00,73.41,73.42,73.29,73.31,43800.0,52.7612,52.7684,52.675,52.6894,43800.0
2013-01-11 12:35:00,73.32,73.41,73.31,73.38,29000.0,52.6965,52.7612,52.6894,52.7397,29000.0
2013-01-11 12:40:00,73.4,73.42,73.39,73.41,30100.0,52.754,52.7684,52.7469,52.7612,30100.0
2013-01-11 12:45:00,73.41,73.42,73.38,73.41,30700.0,52.7612,52.7684,52.7397,52.7612,30700.0
2013-01-11 12:50:00,73.42,73.45,73.39,73.4,69300.0,52.7684,52.79,52.7469,52.754,69300.0
2013-01-11 12:55:00,73.41,73.44,73.4,73.42,29800.0,52.7612,52.7828,52.754,52.7684,29800.0
2013-01-11 13:00:00,73.43,73.44,73.4,73.4,23500.0,52.7756,52.7828,52.754,52.754,23500.0
2013-01-11 13:05:00,73.41,73.41,73.33,73.33,43800.0,52.7612,52.7612,52.7037,52.7037,43800.0
2013-01-11 13:10:00,73.33,73.33,73.24,73.27,31300.0,52.7037,52.7037,52.639,52.6606,31300.0
2013-01-11 13:15:00,73.27,73.29,73.23,73.23,24300.0,52.6606,52.675,52.6319,52.6319,24300.0
2013-01-11 13:20:00,73.25,73.33,73.25,73.32,16700.0,52.6462,52.7037,52.6462,52.6965,16700.0
2013-01-11 13:25:00,73.31,73.38,73.3,73.35,30100.0,52.6894,52.7397,52.6822,52.7181,30100.0
2013-01-11 13:30:00,73.35,73.46,73.35,73.46,38200.0,52.7181,52.7972,52.7181,52.7972,38200.0
2013-01-11 13:35:00,73.46,73.49,73.44,73.46,26500.0,52.7972,52.8187,52.7828,52.7972,26500.0
2013-01-11 13:40:00,73.48,73.49,73.4,73.43,25800.0,52.8115,52.8187,52.754,52.7756,25800.0
2013-01-11 13:45:00,73.42,73.42,73.3,73.38,29500.0,52.7684,52.7684,52.6822,52.7397,29500.0
2013-01-11 13:50:00,73.38,73.4,73.35,73.38,20300.0,52.7397,52.754,52.7181,52.7397,20300.0
2013-01-11 13:55:00,73.38,73.42,73.38,73.39,24100.0,52.7397,52.7684,52.7397,52.7469,24100.0
2013-01-11 14:00:00,73.38,73.44,73.36,73.39,24000.0,52.7397,52.7828,52.7253,52.7469,24000.0
2013-01-11 14:05:00,73.39,73.45,73.39,73.44,34900.0,52.7469,52.79,52.7469,52.7828,34900.0
2013-01-11 14:10:00,73.43,73.5,73.41,73.43,31100.0,52.7756,52.8259,52.7612,52.7756,31100.0
2013-01-11 14:15:00,73.43,73.45,73.42,73.43,34100.0,52.7756,52.79,52.7684,52.7756,34100.0
2013-01-11 14:20:00,73.42,73.48,73.41,73.47,30400.0,52.7684,52.8115,52.7612,52.8044,30400.0
2013-01-11 14:25:00,73.46,73.49,73.45,73.49,42200.0,52.7972,52.8187,52.79,52.8187,42200.0
2013-01-11 14:30:00,73.48,73.5,73.45,73.46,37800.0,52.8115,52.8259,52.79,52.7972,37800.0
2013-01-11 14:35:00,73.47,73.5,73.45,73.48,28200.0,52.8044,52.8259,52.79,52.8115,28200.0
2013-01-11 14:40:00,73.48,73.5,73.44,73.45,24300.0,52.8115,52.8259,52.7828,52.79,24300.0
2013-01-11 14:45:00,73.45,73.52,73.45,73.52,27400.0,52.79,52.8403,52.79,52.8403,27400.0
2013-01-11 14:50:00,73.51,73.57,73.51,73.53,30600.0,52.8331,52.8762,52.8331,52.8475,30600.0
2013-01-11 14:55:00,73.53,73.55,73.51,73.54,32200.0,52.8475,52.8619,52.8331,52.8547,32200.0
2013-01-11 15:00:00,73.55,73.55,73.46,73.48,29600.0,52.8619,52.8619,52.7972,52.8115,29600.0
2013-01-11 15:05:00,73.48,73.52,73.48,73.51,43700.0,52.8115,52.8403,52.8115,52.8331,43700.0
2013-01-11 15:10:00,73.52,73.59,73.51,73.54,40500.0,52.8403,52.8906,52.8331,52.8547,40500.0
2013-01-11 15:15:00,73.54,73.62,73.54,73.59,41400.0,52.8547,52.9122,52.8547,52.8906,41400.0
2013-01-11 15:20:00,73.6,73.73,73.6,73.72,58700.0,52.8978,52.9912,52.8978,52.984,58700.0
2013-01-11 15:25:00,73.72,73.72,73.65,73.66,92100.0,52.984,52.984,52.9337,52.9409,92100.0
2013-01-11 15:30:00,73.66,73.67,73.62,73.64,77000.0,52.9409,52.9481,52.9122,52.9265,77000.0
2013-01-11 15:35:00,73.64,73.74,73.63,73.64,129300.0,52.9265,52.9984,52.9193,52.9265,129300.0
2013-01-11 15:40:00,73.64,73.73,73.64,73.72,78400.0,52.9265,52.9912,52.9265,52.984,78400.0
2013-01-11 15:45:00,73.73,73.75,73.69,73.73,96200.0,52.9912,53.0056,52.9625,52.9912,96200.0
2013-01-11 15:50:00,73.73,73.8,73.73,73.78,136300.0,52.9912,53.0415,52.9912,53.0272,136300.0
2013-01-11 15:55:00,73.78,73.78,73.71,73.77,217500.0,53.0272,53.0272,52.9768,53.02,217500.0
2013-01-14 09:30:00,73.38,73.69,73.26,73.59,203300.0,52.7397,52.9625,52.6534,52.8906,203300.0
2013-01-14 09:35:00,73.59,73.75,73.55,73.74,64800.0,52.8906,53.0056,52.8619,52.9984,64800.0
2013-01-14 09:40:00,73.74,73.77,73.56,73.59,111500.0,52.9984,53.02,52.869,52.8906,111500.0
2013-01-14 09:45:00,73.6,73.75,73.6,73.67,86500.0,52.8978,53.0056,52.8978,52.9481,86500.0
2013-01-14 09:50:00,73.68,73.72,73.3,73.34,105800.0,52.9553,52.984,52.6822,52.7109,105800.0
2013-01-14 09:55:00,73.35,73.39,73.27,73.28,108200.0,52.7181,52.7469,52.6606,52.6678,108200.0
2013-01-14 10:00:00,73.3,73.3,73.12,73.27,84800.0,52.6822,52.6822,52.5528,52.6606,84800.0
2013-01-14 10:05:00,73.28,73.29,73.15,73.16,53800.0,52.6678,52.675,52.5744,52.5816,53800.0
2013-01-14 10:10:00,73.15,73.23,73.13,73.19,49700.0,52.5744,52.6319,52.56,52.6031,49700.0
2013-01-14 10:15:00,73.19,73.29,73.15,73.25,53200.0,52.6031,52.675,52.5744,52.6462,53200.0
2013-01-14 10:20:00,73.23,73.23,73.08,73.09,67600.0,52.6319,52.6319,52.5241,52.5312,67600.0
2013-01-14 10:25:00,73.09,73.09,72.88,72.9,109800.0,52.5312,52.5312,52.3803,52.3947,109800.0
2013-01-14 10:30:00,72.9,73.01,72.9,72.94,33700.0,52.3947,52.4737,52.3947,52.4234,33700.0
2013-01-14 10:35:00,72.94,73.04,72.93,73.03,62400.0,52.4234,52.4953,52.4162,52.4881,62400.0
2013-01-14 10:40:00,73.02,73.04,72.98,73.01,29900.0,52.4809,52.4953,52.4522,52.4737,29900.0
2013-01-14 10:45:00,73.02,73.02,72.96,72.97,25200.0,52.4809,52.4809,52.4378,52.445,25200.0
2013-01-14 10:50:00,72.97,72.97,72.86,72.9,46500.0,52.445,52.445,52.3659,52.3947,46500.0
2013-01-14 10:55:00,72.89,72.94,72.85,72.91,37600.0,52.3875,52.4234,52.3587,52.4019,37600.0
2013-01-14 11:00:00,72.93,72.99,72.92,72.92,32700.0,52.4162,52.4594,52.4091,52.4091,32700.0
2013-01-14 11:05:00,72.93,72.98,72.91,72.97,29600.0,52.4162,52.4522,52.4019,52.445,29600.0
2013-01-14 11:10:00,72.98,72.99,72.9,72.9,54700.0,52.4522,52.4594,52.3947,52.3947,54700.0
2013-01-14 11:15:00,72.92,72.93,72.87,72.87,27500.0,52.4091,52.4162,52.3731,52.3731,27500.0
2013-01-14 11:20:00,72.86,72.92,72.85,72.91,70200.0,52.3659,52.4091,52.3587,52.4019,70200.0
2013-01-14 11:25:00,72.91,72.94,72.85,72.91,43900.0,52.4019,52.4234,52.3587,52.4019,43900.0
2013-01-14 11:30:00,72.91,72.97,72.9,72.91,36800.0,52.4019,52.445,52.3947,52.4019,36800.0
2013-01-14 11:35:00,72.91,72.94,72.84,72.84,29700.0,52.4019,52.4234,52.3516,52.3516,29700.0
2013-01-14 11:40:00,72.85,72.86,72.8,72.85,26500.0,52.3587,52.3659,52.3228,52.3587,26500.0
2013-01-14 11:45:00,72.85,72.96,72.84,72.96,30100.0,52.3587,52.4378,52.3516,52.4378,30100.0
2013-01-14 11:50:00,72.94,72.97,72.91,72.96,16400.0,52.4234,52.445,52.4019,52.4378,16400.0
2013-01-14 11:55:00,72.97,73.04,72.95,73.01,19600.0,52.445,52.4953,52.4306,52.4737,19600.0
2013-01-14 12:00:00,73.02,73.09,73.01,73.07,25700.0,52.4809,52.5312,52.4737,52.5169,25700.0
2013-01-14 12:05:00,73.08,73.12,73.01,73.03,18800.0,52.5241,52.5528,52.4737,52.4881,18800.0
2013-01-14 12:10:00,73.04,73.07,73.02,73.06,23100.0,52.4953,52.5169,52.4809,52.5097,23100.0
2013-01-14 12:15:00,73.06,73.07,73.0,73.0,24700.0,52.5097,52.5169,52.4666,52.4666,24700.0
2013-01-14 12:20:00,72.99,73.02,72.97,72.98,16300.0,52.4594,52.4809,52.445,52.4522,16300.0
2013-01-14 12:25:00,72.99,73.02,72.94,72.95,31100.0,52.4594,52.4809,52.4234,52.4306,31100.0
2013-01-14 12:30:00,72.95,72.98,72.9,72.92,40900.0,52.4306,52.4522,52.3947,52.4091,40900.0
2013-01-14 12:35:00,72.92,72.99,72.92,72.96,19900.0,52.4091,52.4594,52.4091,52.4378,19900.0
2013-01-14 12:40:00,72.96,72.97,72.92,72.96,21600.0,52.4378,52.445,52.4091,52.4378,21600.0
2013-01-14 12:45:00,72.96,73.08,72.95,73.05,26900.0,52.4378,52.5241,52.4306,52.5025,26900.0
2013-01-14 12:50:00,73.05,73.06,73.0,73.02,26800.0,52.5025,52.5097,52.4666,52.4809,26800.0
2013-01-14 12:55:00,73.01,73.03,72.95,73.03,19400.0,52.4737,52.4881,52.4306,52.4881,19400.0
2013-01-14 13:00:00,73.03,73.03,72.95,72.95,20700.0,52.4881,52.4881,52.4306,52.4306,20700.0
2013-01-14 13:05:00,72.95,72.97,72.92,72.95,13000.0,52.4306,52.445,52.4091,52.4306,13000.0
2013-01-14 13:10:00,72.95,72.98,72.92,72.98,17700.0,52.4306,52.4522,52.4091,52.4522,17700.0
2013-01-14 13:15:00,72.97,72.99,72.94,72.98,21600.0,52.445,52.4594,52.4234,52.4522,21600.0
2013-01-14 13:20:00,72.97,73.01,72.95,73.0,21000.0,52.445,52.4737,52.4306,52.4666,21000.0
2013-01-14 13:25:00,73.01,73.02,72.97,73.0,14000.0,52.4737,52.4809,52.445,52.4666,14000.0
2013-01-14 13:30:00,73.0,73.0,72.96,72.99,16500.0,52.4666,52.4666,52.4378,52.4594,16500.0
2013-01-14 13:35:00,72.99,73.0,72.9,72.93,36300.0,52.4594,52.4666,52.3947,52.4162,36300.0
2013-01-14 13:40:00,72.92,72.97,72.9,72.95,15000.0,52.4091,52.445,52.3947,52.4306,15000.0
2013-01-14 13:45:00,72.94,72.97,72.87,72.88,27400.0,52.4234,52.445,52.3731,52.3803,27400.0
2013-01-14 13:50:00,72.89,72.91,72.86,72.91,15900.0,52.3875,52.4019,52.3659,52.4019,15900.0
2013-01-14 13:55:00,72.9,72.91,72.84,72.89,26700.0,52.3947,52.4019,52.3516,52.3875,26700.0
2013-01-14 14:00:00,72.89,73.0,72.85,73.0,24700.0,52.3875,52.4666,52.3587,52.4666,24700.0
2013-01-14 14:05:00,73.0,73.0,72.92,72.94,18200.0,52.4666,52.4666,52.4091,52.4234,18200.0
2013-01-14 14:10:00,72.94,72.99,72.91,72.91,22900.0,52.4234,52.4594,52.4019,52.4019,22900.0
2013-01-14 14:15:00,72.91,72.96,72.91,72.96,26100.0,52.4019,52.4378,52.4019,52.4378,26100.0
2013-01-14 14:20:00,72.96,73.03,72.95,73.0,31200.0,52.4378,52.4881,52.4306,52.4666,31200.0
2013-01-14 14:25:00,73.01,73.04,72.98,73.02,51700.0,52.4737,52.4953,52.4522,52.4809,51700.0
2013-01-14 14:30:00,73.02,73.08,73.02,73.02,20900.0,52.4809,52.5241,52.4809,52.4809,20900.0
2013-01-14 14:35:00,73.02,73.04,72.97,72.98,39400.0,52.4809,52.4953,52.445,52.4522,39400.0
2013-01-14 14:40:00,72.97,72.97,72.87,72.87,41000.0,52.445,52.445,52.3731,52.3731,41000.0
2013-01-14 14:45:00,72.88,72.88,72.78,72.83,35700.0,52.3803,52.3803,52.3084,52.3444,35700.0
2013-01-14 14:50:00,72.83,72.83,72.8,72.81,17900.0,52.3444,52.3444,52.3228,52.33,17900.0
2013-01-14 14:55:00,72.82,72.82,72.78,72.78,24700.0,52.3372,52.3372,52.3084,52.3084,24700.0
2013-01-14 15:00:00,72.79,72.87,72.78,72.87,48900.0,52.3156,52.3731,52.3084,52.3731,48900.0
2013-01-14 15:05:00,72.87,72.92,72.85,72.9,49800.0,52.3731,52.4091,52.3587,52.3947,49800.0
2013-01-14 15:10:00,72.89,72.91,72.87,72.88,22400.0,52.3875,52.4019,52.3731,52.3803,22400.0
2013-01-14 15:15:00,72.87,72.88,72.83,72.84,23600.0,52.3731,52.3803,52.3444,52.3516,23600.0
2013-01-14 15:20:00,72.83,72.86,72.83,72.84,44500.0,52.3444,52.3659,52.3444,52.3516,44500.0
2013-01-14 15:25:00,72.84,72.87,72.76,72.77,77200.0,52.3516,52.3731,52.2941,52.3013,77200.0
2013-01-14 15:30:00,72.77,72.78,72.73,72.73,66100.0,52.3013,52.3084,52.2725,52.2725,66100.0
2013-01-14 15:35:00,72.73,72.73,72.63,72.68,70500.0,52.2725,52.2725,52.2006,52.2366,70500.0
2013-01-14 15:40:00,72.67,72.7,72.67,72.68,67000.0,52.2294,52.2509,52.2294,52.2366,67000.0
2013-01-14 15:45:00,72.69,72.71,72.61,72.61,101200.0,52.2438,52.2581,52.1863,52.1863,101200.0
2013-01-14 15:50:00,72.62,72.64,72.54,72.57,161400.0,52.1934,52.2078,52.1359,52.1575,161400.0
2013-01-14 15:55:00,72.58,72.8,72.56,72.8,295800.0,52.1647,52.3228,52.1503,52.3228,295800.0
2013-01-15 09:30:00,72.48,72.67,72.31,72.43,130400.0,52.0928,52.2294,51.9706,52.0569,130400.0
2013-01-15 09:35:00,72.42,72.69,72.42,72.51,71800.0,52.0497,52.2438,52.0497,52.1144,71800.0
2013-01-15 09:40:00,72.51,72.53,72.36,72.53,93500.0,52.1144,52.1288,52.0066,52.1288,93500.0
2013-01-15 09:45:00,72.49,72.53,72.28,72.43,53300.0,52.1,52.1288,51.9491,52.0569,53300.0
2013-01-15 09:50:00,72.43,72.58,72.38,72.47,111700.0,52.0569,52.1647,52.0209,52.0856,111700.0
2013-01-15 09:55:00,72.46,72.52,72.25,72.29,39500.0,52.0784,52.1216,51.9275,51.9563,39500.0
2013-01-15 10:00:00,72.29,72.4,72.22,72.34,46700.0,51.9563,52.0353,51.906,51.9922,46700.0
2013-01-15 10:05:00,72.31,72.33,72.19,72.25,49100.0,51.9706,51.985,51.8844,51.9275,49100.0
2013-01-15 10:10:00,72.25,72.38,72.24,72.38,44200.0,51.9275,52.0209,51.9203,52.0209,44200.0
2013-01-15 10:15:00,72.37,72.45,72.37,72.43,54800.0,52.0138,52.0713,52.0138,52.0569,54800.0
2013-01-15 10:20:00,72.43,72.49,72.39,72.4,112800.0,52.0569,52.1,52.0281,52.0353,112800.0
2013-01-15 10:25:00,72.39,72.41,72.3,72.31,63800.0,52.0281,52.0425,51.9635,51.9706,63800.0
2013-01-15 10:30:00,72.31,72.39,72.3,72.35,85000.0,51.9706,52.0281,51.9635,51.9994,85000.0
2013-01-15 10:35:00,72.35,72.43,72.33,72.41,68000.0,51.9994,52.0569,51.985,52.0425,68000.0
2013-01-15 10:40:00,72.39,72.47,72.39,72.47,47500.0,52.0281,52.0856,52.0281,52.0856,47500.0
2013-01-15 10:45:00,72.47,72.59,72.47,72.54,33100.0,52.0856,52.1719,52.0856,52.1359,33100.0
2013-01-15 10:50:00,72.54,72.55,72.42,72.42,28300.0,52.1359,52.1431,52.0497,52.0497,28300.0
2013-01-15 10:55:00,72.43,72.48,72.38,72.42,35400.0,52.0569,52.0928,52.0209,52.0497,35400.0
2013-01-15 11:00:00,72.43,72.52,72.4,72.52,70300.0,52.0569,52.1216,52.0353,52.1216,70300.0
2013-01-15 11:05:00,72.52,72.56,72.48,72.5,25200.0,52.1216,52.1503,52.0928,52.1072,25200.0
2013-01-15 11:10:00,72.5,72.5,72.39,72.4,28000.0,52.1072,52.1072,52.0281,52.0353,28000.0
2013-01-15 11:15:00,72.4,72.45,72.36,72.36,37000.0,52.0353,52.0713,52.0066,52.0066,37000.0
2013-01-15 11:20:00,72.35,72.43,72.33,72.42,20100.0,51.9994,52.0569,51.985,52.0497,20100.0
2013-01-15 11:25:00,72.43,72.49,72.42,72.47,44500.0,52.0569,52.1,52.0497,52.0856,44500.0
2013-01-15 11:30:00,72.48,72.56,72.48,72.52,56700.0,52.0928,52.1503,52.0928,52.1216,56700.0
2013-01-15 11:35:00,72.52,72.61,72.52,72.59,36200.0,52.1216,52.1863,52.1216,52.1719,36200.0
2013-01-15 11:40:00,72.6,72.75,72.6,72.75,36000.0,52.1791,52.2869,52.1791,52.2869,36000.0
2013-01-15 11:45:00,72.75,72.86,72.7,72.8,44800.0,52.2869,52.3659,52.2509,52.3228,44800.0
2013-01-15 11:50:00,72.8,72.83,72.75,72.77,27400.0,52.3228,52.3444,52.2869,52.3013,27400.0
2013-01-15 11:55:00,72.78,72.8,72.72,72.76,25900.0,52.3084,52.3228,52.2653,52.2941,25900.0
2013-01-15 12:00:00,72.76,72.81,72.74,72.75,87600.0,52.2941,52.33,52.2797,52.2869,87600.0
2013-01-15 12:05:00,72.76,72.77,72.71,72.74,14000.0,52.2941,52.3013,52.2581,52.2797,14000.0
2013-01-15 12:10:00,72.74,72.77,72.73,72.76,14800.0,52.2797,52.3013,52.2725,52.2941,14800.0
2013-01-15 12:15:00,72.75,72.78,72.72,72.72,19000.0,52.2869,52.3084,52.2653,52.2653,19000.0
2013-01-15 12:20:00,72.72,72.76,72.68,72.7,16600.0,52.2653,52.2941,52.2366,52.2509,16600.0
2013-01-15 12:25:00,72.7,72.75,72.7,72.73,20400.0,52.2509,52.2869,52.2509,52.2725,20400.0
2013-01-15 12:30:00,72.72,72.77,72.72,72.76,44500.0,52.2653,52.3013,52.2653,52.2941,44500.0
2013-01-15 12:35:00,72.77,72.77,72.69,72.7,23500.0,52.3013,52.3013,52.2438,52.2509,23500.0
2013-01-15 12:40:00,72.71,72.74,72.69,72.73,18700.0,52.2581,52.2797,52.2438,52.2725,18700.0
2013-01-15 12:45:00,72.73,72.74,72.68,72.72,17300.0,52.2725,52.2797,52.2366,52.2653,17300.0
2013-01-15 12:50:00,72.72,72.77,72.72,72.76,71100.0,52.2653,52.3013,52.2653,52.2941,71100.0
2013-01-15 12:55:00,72.75,72.76,72.7,72.71,24700.0,52.2869,52.2941,52.2509,52.2581,24700.0
2013-01-15 13:00:00,72.73,72.75,72.68,72.7,15800.0,52.2725,52.2869,52.2366,52.2509,15800.0
2013-01-15 13:05:00,72.71,72.72,72.66,72.67,85900.0,52.2581,52.2653,52.2222,52.2294,85900.0
2013-01-15 13:10:00,72.67,72.7,72.64,72.7,15400.0,52.2294,52.2509,52.2078,52.2509,15400.0
2013-01-15 13:15:00,72.69,72.73,72.66,72.72,8300.0,52.2438,52.2725,52.2222,52.2653,8300.0
2013-01-15 13:20:00,72.73,72.74,72.65,72.68,17100.0,52.2725,52.2797,52.215,52.2366,17100.0
2013-01-15 13:25:00,72.68,72.7,72.66,72.68,29900.0,52.2366,52.2509,52.2222,52.2366,29900.0
2013-01-15 13:30:00,72.68,72.69,72.6,72.63,28200.0,52.2366,52.2438,52.1791,52.2006,28200.0
2013-01-15 13:35:00,72.64,72.71,72.63,72.69,14000.0,52.2078,52.2581,52.2006,52.2438,14000.0
2013-01-15 13:40:00,72.69,72.73,72.65,72.72,30200.0,52.2438,52.2725,52.215,52.2653,30200.0
2013-01-15 13:45:00,72.73,72.75,72.7,72.73,77000.0,52.2725,52.2869,52.2509,52.2725,77000.0
2013-01-15 13:50:00,72.71,72.72,72.54,72.54,47700.0,52.2581,52.2653,52.1359,52.1359,47700.0
2013-01-15 13:55:00,72.54,72.56,72.41,72.51,55400.0,52.1359,52.1503,52.0425,52.1144,55400.0
2013-01-15 14:00:00,72.52,72.61,72.5,72.6,39400.0,52.1216,52.1863,52.1072,52.1791,39400.0
2013-01-15 14:05:00,72.59,72.59,72.52,72.56,23200.0,52.1719,52.1719,52.1216,52.1503,23200.0
2013-01-15 14:10:00,72.57,72.6,72.47,72.49,36600.0,52.1575,52.1791,52.0856,52.1,36600.0
2013-01-15 14:15:00,72.5,72.52,72.48,72.51,33600.0,52.1072,52.1216,52.0928,52.1144,33600.0
2013-01-15 14:20:00,72.5,72.5,72.44,72.49,28600.0,52.1072,52.1072,52.0641,52.1,28600.0
2013-01-15 14:25:00,72.49,72.52,72.45,72.45,26400.0,52.1,52.1216,52.0713,52.0713,26400.0
2013-01-15 14:30:00,72.45,72.55,72.45,72.52,22600.0,52.0713,52.1431,52.0713,52.1216,22600.0
2013-01-15 14:35:00,72.53,72.61,72.51,72.61,35200.0,52.1288,52.1863,52.1144,52.1863,35200.0
2013-01-15 14:40:00,72.61,72.7,72.61,72.69,55400.0,52.1863,52.2509,52.1863,52.2438,55400.0
2013-01-15 14:45:00,72.69,72.72,72.67,72.68,23400.0,52.2438,52.2653,52.2294,52.2366,23400.0
2013-01-15 14:50:00,72.69,72.72,72.67,72.68,52400.0,52.2438,52.2653,52.2294,52.2366,52400.0
2013-01-15 14:55:00,72.68,72.71,72.68,72.7,22200.0,52.2366,52.2581,52.2366,52.2509,22200.0
2013-01-15 15:00:00,72.7,72.72,72.64,72.64,74200.0,52.2509,52.2653,52.2078,52.2078,74200.0
2013-01-15 15:05:00,72.64,72.69,72.63,72.65,27100.0,52.2078,52.2438,52.2006,52.215,27100.0
2013-01-15 15:10:00,72.65,72.68,72.62,72.66,28600.0,52.215,52.2366,52.1934,52.2222,28600.0
2013-01-15 15:15:00,72.66,72.66,72.59,72.62,43200.0,52.2222,52.2222,52.1719,52.1934,43200.0
2013-01-15 15:20:00,72.61,72.66,72.59,72.61,61900.0,52.1863,52.2222,52.1719,52.1863,61900.0
2013-01-15 15:25:00,72.61,72.66,72.57,72.6,43900.0,52.1863,52.2222,52.1575,52.1791,43900.0
2013-01-15 15:30:00,72.6,72.61,72.57,72.59,46800.0,52.1791,52.1863,52.1575,52.1719,46800.0
2013-01-15 15:35:00,72.59,72.61,72.57,72.59,45500.0,52.1719,52.1863,52.1575,52.1719,45500.0
2013-01-15 15:40:00,72.59,72.69,72.59,72.69,70900.0,52.1719,52.2438,52.1719,52.2438,70900.0
2013-01-15 15:45:00,72.69,72.72,72.59,72.65,96900.0,52.2438,52.2653,52.1719,52.215,96900.0
2013-01-15 15:50:00,72.65,72.65,72.59,72.6,80900.0,52.215,52.215,52.1719,52.1791,80900.0
2013-01-15 15:55:00,72.61,72.62,72.57,72.58,229100.0,52.1863,52.1934,52.1575,52.1647,229100.0
2013-01-16 09:30:00,72.53,72.8,72.53,72.8,150400.0,52.1288,52.3228,52.1288,52.3228,150400.0
2013-01-16 09:35:00,72.78,72.83,72.62,72.8,170200.0,52.3084,52.3444,52.1934,52.3228,170200.0
2013-01-16 09:40:00,72.8,72.82,72.57,72.6,114900.0,52.3228,52.3372,52.1575,52.1791,114900.0
2013-01-16 09:45:00,72.6,72.75,72.56,72.73,57100.0,52.1791,52.2869,52.1503,52.2725,57100.0
2013-01-16 09:50:00,72.73,72.81,72.69,72.73,49000.0,52.2725,52.33,52.2438,52.2725,49000.0
2013-01-16 09:55:00,72.71,72.83,72.71,72.83,35900.0,52.2581,52.3444,52.2581,52.3444,35900.0
2013-01-16 10:00:00,72.83,72.91,72.75,72.89,37700.0,52.3444,52.4019,52.2869,52.3875,37700.0
2013-01-16 10:05:00,72.9,72.94,72.8,72.94,52100.0,52.3947,52.4234,52.3228,52.4234,52100.0
2013-01-16 10:10:00,72.93,72.94,72.84,72.9,20900.0,52.4162,52.4234,52.3516,52.3947,20900.0
2013-01-16 10:15:00,72.89,73.04,72.87,73.04,44600.0,52.3875,52.4953,52.3731,52.4953,44600.0
2013-01-16 10:20:00,73.03,73.05,72.94,72.98,35600.0,52.4881,52.5025,52.4234,52.4522,35600.0
2013-01-16 10:25:00,72.97,73.0,72.88,72.89,56700.0,52.445,52.4666,52.3803,52.3875,56700.0
2013-01-16 10:30:00,72.89,72.92,72.84,72.88,47000.0,52.3875,52.4091,52.3516,52.3803,47000.0
2013-01-16 10:35:00,72.88,72.9,72.83,72.87,56200.0,52.3803,52.3947,52.3444,52.3731,56200.0
2013-01-16 10:40:00,72.87,72.91,72.82,72.9,74200.0,52.3731,52.4019,52.3372,52.3947,74200.0
2013-01-16 10:45:00,72.91,72.97,72.87,72.9,80900.0,52.4019,52.445,52.3731,52.3947,80900.0
2013-01-16 10:50:00,72.9,73.13,72.9,73.12,41600.0,52.3947,52.56,52.3947,52.5528,41600.0
2013-01-16 10:55:00,73.12,73.2,73.09,73.18,51900.0,52.5528,52.6103,52.5312,52.5959,51900.0
2013-01-16 11:00:00,73.19,73.44,73.19,73.37,91400.0,52.6031,52.7828,52.6031,52.7325,91400.0
2013-01-16 11:05:00,73.38,73.45,73.37,73.42,28500.0,52.7397,52.79,52.7325,52.7684,28500.0
2013-01-16 11:10:00,73.43,73.59,73.42,73.51,123000.0,52.7756,52.8906,52.7684,52.8331,123000.0
2013-01-16 11:15:00,73.51,73.53,73.41,73.48,101200.0,52.8331,52.8475,52.7612,52.8115,101200.0
2013-01-16 11:20:00,73.47,73.62,73.46,73.62,56400.0,52.8044,52.9122,52.7972,52.9122,56400.0
2013-01-16 11:25:00,73.62,73.63,73.4,73.41,54400.0,52.9122,52.9193,52.754,52.7612,54400.0
2013-01-16 11:30:00,73.41,73.41,73.24,73.25,73400.0,52.7612,52.7612,52.639,52.6462,73400.0
2013-01-16 11:35:00,73.25,73.26,73.13,73.16,66500.0,52.6462,52.6534,52.56,52.5816,66500.0
2013-01-16 11:40:00,73.16,73.28,73.14,73.25,109500.0,52.5816,52.6678,52.5672,52.6462,109500.0
2013-01-16 11:45:00,73.25,73.25,73.21,73.21,36400.0,52.6462,52.6462,52.6175,52.6175,36400.0
2013-01-16 11:50:00,73.21,73.22,73.05,73.08,110800.0,52.6175,52.6247,52.5025,52.5241,110800.0
2013-01-16 11:55:00,73.07,73.1,72.97,72.97,67800.0,52.5169,52.5384,52.445,52.445,67800.0
2013-01-16 12:00:00,72.98,73.04,72.98,73.04,47900.0,52.4522,52.4953,52.4522,52.4953,47900.0
2013-01-16 12:05:00,73.05,73.13,73.04,73.13,28000.0,52.5025,52.56,52.4953,52.56,28000.0
2013-01-16 12:10:00,73.13,73.16,73.09,73.1,43300.0,52.56,52.5816,52.5312,52.5384,43300.0
2013-01-16 12:15:00,73.09,73.16,73.08,73.16,28700.0,52.5312,52.5816,52.5241,52.5816,28700.0
2013-01-16 12:20:00,73.16,73.28,73.15,73.25,25900.0,52.5816,52.6678,52.5744,52.6462,25900.0
2013-01-16 12:25:00,73.25,73.28,73.21,73.23,22700.0,52.6462,52.6678,52.6175,52.6319,22700.0
2013-01-16 12:30:00,73.23,73.23,73.18,73.19,20500.0,52.6319,52.6319,52.5959,52.6031,20500.0
2013-01-16 12:35:00,73.19,73.28,73.19,73.27,11300.0,52.6031,52.6678,52.6031,52.6606,11300.0
2013-01-16 12:40:00,73.28,73.29,73.19,73.19,46200.0,52.6678,52.675,52.6031,52.6031,46200.0
2013-01-16 12:45:00,73.19,73.22,73.19,73.19,26500.0,52.6031,52.6247,52.6031,52.6031,26500.0
2013-01-16 12:50:00,73.2,73.23,73.19,73.21,22300.0,52.6103,52.6319,52.6031,52.6175,22300.0
2013-01-16 12:55:00,73.2,73.29,73.18,73.28,17700.0,52.6103,52.675,52.5959,52.6678,17700.0
2013-01-16 13:00:00,73.28,73.28,73.21,73.25,18700.0,52.6678,52.6678,52.6175,52.6462,18700.0
2013-01-16 13:05:00,73.24,73.25,73.19,73.21,19300.0,52.639,52.6462,52.6031,52.6175,19300.0
2013-01-16 13:10:00,73.21,73.23,73.2,73.21,13800.0,52.6175,52.6319,52.6103,52.6175,13800.0
2013-01-16 13:15:00,73.2,73.21,73.2,73.2,23500.0,52.6103,52.6175,52.6103,52.6103,23500.0
2013-01-16 13:20:00,73.2,73.24,73.2,73.24,25000.0,52.6103,52.639,52.6103,52.639,25000.0
2013-01-16 13:25:00,73.24,73.25,73.2,73.23,28200.0,52.639,52.6462,52.6103,52.6319,28200.0
2013-01-16 13:30:00,73.23,73.25,73.2,73.23,14000.0,52.6319,52.6462,52.6103,52.6319,14000.0
2013-01-16 13:35:00,73.24,73.25,73.22,73.25,12800.0,52.639,52.6462,52.6247,52.6462,12800.0
2013-01-16 13:40:00,73.25,73.3,73.22,73.26,24400.0,52.6462,52.6822,52.6247,52.6534,24400.0
2013-01-16 13:45:00,73.26,73.28,73.24,73.25,8500.0,52.6534,52.6678,52.639,52.6462,8500.0
2013-01-16 13:50:00,73.26,73.27,73.2,73.22,29400.0,52.6534,52.6606,52.6103,52.6247,29400.0
2013-01-16 13:55:00,73.21,73.24,73.19,73.22,30400.0,52.6175,52.639,52.6031,52.6247,30400.0
2013-01-16 14:00:00,73.22,73.28,73.21,73.28,21800.0,52.6247,52.6678,52.6175,52.6678,21800.0
2013-01-16 14:05:00,73.28,73.28,73.2,73.23,28300.0,52.6678,52.6678,52.6103,52.6319,28300.0
2013-01-16 14:10:00,73.22,73.33,73.22,73.32,38900.0,52.6247,52.7037,52.6247,52.6965,38900.0
2013-01-16 14:15:00,73.31,73.32,73.26,73.29,11600.0,52.6894,52.6965,52.6534,52.675,11600.0
2013-01-16 14:20:00,73.3,73.34,73.28,73.32,23100.0,52.6822,52.7109,52.6678,52.6965,23100.0
2013-01-16 14:25:00,73.32,73.4,73.31,73.4,31100.0,52.6965,52.754,52.6894,52.754,31100.0
2013-01-16 14:30:00,73.39,73.4,73.36,73.37,16900.0,52.7469,52.754,52.7253,52.7325,16900.0
2013-01-16 14:35:00,73.37,73.4,73.3,73.39,68100.0,52.7325,52.754,52.6822,52.7469,68100.0
2013-01-16 14:40:00,73.39,73.4,73.33,73.38,27600.0,52.7469,52.754,52.7037,52.7397,27600.0
2013-01-16 14:45:00,73.38,73.4,73.35,73.37,33300.0,52.7397,52.754,52.7181,52.7325,33300.0
2013-01-16 14:50:00,73.37,73.38,73.36,73.36,21900.0,52.7325,52.7397,52.7253,52.7253,21900.0
2013-01-16 14:55:00,73.36,73.36,73.28,73.32,26700.0,52.7253,52.7253,52.6678,52.6965,26700.0
2013-01-16 15:00:00,73.31,73.35,73.26,73.28,44600.0,52.6894,52.7181,52.6534,52.6678,44600.0
2013-01-16 15:05:00,73.28,73.29,73.24,73.24,29700.0,52.6678,52.675,52.639,52.639,29700.0
2013-01-16 15:10:00,73.24,73.33,73.23,73.3,70400.0,52.639,52.7037,52.6319,52.6822,70400.0
2013-01-16 15:15:00,73.3,73.34,73.26,73.3,36000.0,52.6822,52.7109,52.6534,52.6822,36000.0
2013-01-16 15:20:00,73.31,73.33,73.24,73.27,72800.0,52.6894,52.7037,52.639,52.6606,72800.0
2013-01-16 15:25:00,73.27,73.29,73.23,73.26,75800.0,52.6606,52.675,52.6319,52.6534,75800.0
2013-01-16 15:30:00,73.25,73.32,73.23,73.3,63700.0,52.6462,52.6965,52.6319,52.6822,63700.0
2013-01-16 15:35:00,73.3,73.3,73.25,73.29,35200.0,52.6822,52.6822,52.6462,52.675,35200.0
2013-01-16 15:40:00,73.29,73.3,73.24,73.26,88300.0,52.675,52.6822,52.639,52.6534,88300.0
2013-01-16 15:45:00,73.25,73.3,73.25,73.25,99000.0,52.6462,52.6822,52.6462,52.6462,99000.0
2013-01-16 15:50:00,73.25,73.28,73.19,73.23,164600.0,52.6462,52.6678,52.6031,52.6319,164600.0
2013-01-16 15:55:00,73.22,73.3,73.13,73.22,405900.0,52.6247,52.6822,52.56,52.6247,405900.0
2013-01-17 09:30:00,73.46,73.48,72.91,73.0,220800.0,52.7972,52.8115,52.4019,52.4666,220800.0
2013-01-17 09:35:00,72.99,73.14,72.54,72.94,106400.0,52.4594,52.5672,52.1359,52.4234,106400.0
2013-01-17 09:40:00,72.93,73.0,72.9,72.97,68900.0,52.4162,52.4666,52.3947,52.445,68900.0
2013-01-17 09:45:00,72.96,72.96,72.67,72.7,125300.0,52.4378,52.4378,52.2294,52.2509,125300.0
2013-01-17 09:50:00,72.7,72.85,72.58,72.79,94200.0,52.2509,52.3587,52.1647,52.3156,94200.0
2013-01-17 09:55:00,72.76,72.84,72.71,72.84,48400.0,52.2941,52.3516,52.2581,52.3516,48400.0
2013-01-17 10:00:00,72.84,73.0,72.68,72.84,90800.0,52.3516,52.4666,52.2366,52.3516,90800.0
2013-01-17 10:05:00,72.84,72.97,72.78,72.92,61900.0,52.3516,52.445,52.3084,52.4091,61900.0
2013-01-17 10:10:00,72.92,72.93,72.77,72.83,62100.0,52.4091,52.4162,52.3013,52.3444,62100.0
2013-01-17 10:15:00,72.84,72.95,72.82,72.94,36300.0,52.3516,52.4306,52.3372,52.4234,36300.0
2013-01-17 10:20:00,72.94,73.09,72.89,72.89,66500.0,52.4234,52.5312,52.3875,52.3875,66500.0
2013-01-17 10:25:00,72.89,72.96,72.81,72.95,70300.0,52.3875,52.4378,52.33,52.4306,70300.0
2013-01-17 10:30:00,72.96,73.22,72.94,73.2,79500.0,52.4378,52.6247,52.4234,52.6103,79500.0
2013-01-17 10:35:00,73.2,73.44,73.19,73.36,144200.0,52.6103,52.7828,52.6031,52.7253,144200.0
2013-01-17 10:40:00,73.38,73.4,73.28,73.34,85800.0,52.7397,52.754,52.6678,52.7109,85800.0
2013-01-17 10:45:00,73.34,73.47,73.3,73.45,110400.0,52.7109,52.8044,52.6822,52.79,110400.0
2013-01-17 10:50:00,73.45,73.5,73.39,73.4,87500.0,52.79,52.8259,52.7469,52.754,87500.0
2013-01-17 10:55:00,73.4,73.4,73.22,73.23,213600.0,52.754,52.754,52.6247,52.6319,213600.0
2013-01-17 11:00:00,73.23,73.34,73.19,73.34,120500.0,52.6319,52.7109,52.6031,52.7109,120500.0
2013-01-17 11:05:00,73.35,73.41,73.31,73.34,33500.0,52.7181,52.7612,52.6894,52.7109,33500.0
2013-01-17 11:10:00,73.34,73.48,73.33,73.44,39600.0,52.7109,52.8115,52.7037,52.7828,39600.0
2013-01-17 11:15:00,73.44,73.47,73.39,73.44,29100.0,52.7828,52.8044,52.7469,52.7828,29100.0
2013-01-17 11:20:00,73.45,73.47,73.35,73.35,30000.0,52.79,52.8044,52.7181,52.7181,30000.0
2013-01-17 11:25:00,73.36,73.49,73.33,73.49,31000.0,52.7253,52.8187,52.7037,52.8187,31000.0
2013-01-17 11:30:00,73.49,73.5,73.43,73.47,55500.0,52.8187,52.8259,52.7756,52.8044,55500.0
2013-01-17 11:35:00,73.47,73.58,73.45,73.56,55000.0,52.8044,52.8834,52.79,52.869,55000.0
2013-01-17 11:40:00,73.55,73.56,73.51,73.56,26200.0,52.8619,52.869,52.8331,52.869,26200.0
2013-01-17 11:45:00,73.56,73.64,73.5,73.64,54500.0,52.869,52.9265,52.8259,52.9265,54500.0
2013-01-17 11:50:00,73.64,73.66,73.59,73.63,30700.0,52.9265,52.9409,52.8906,52.9193,30700.0
2013-01-17 11:55:00,73.64,73.85,73.63,73.8,88100.0,52.9265,53.0775,52.9193,53.0415,88100.0
2013-01-17 12:00:00,73.79,73.8,73.71,73.76,28400.0,53.0343,53.0415,52.9768,53.0128,28400.0
2013-01-17 12:05:00,73.76,73.77,73.67,73.69,82200.0,53.0128,53.02,52.9481,52.9625,82200.0
2013-01-17 12:10:00,73.69,73.71,73.55,73.57,37600.0,52.9625,52.9768,52.8619,52.8762,37600.0
2013-01-17 12:15:00,73.57,73.66,73.55,73.64,41400.0,52.8762,52.9409,52.8619,52.9265,41400.0
2013-01-17 12:20:00,73.64,73.7,73.62,73.67,37900.0,52.9265,52.9697,52.9122,52.9481,37900.0
2013-01-17 12:25:00,73.67,73.71,73.64,73.66,48200.0,52.9481,52.9768,52.9265,52.9409,48200.0
2013-01-17 12:30:00,73.66,73.66,73.52,73.54,48700.0,52.9409,52.9409,52.8403,52.8547,48700.0
2013-01-17 12:35:00,73.54,73.59,73.53,73.54,37400.0,52.8547,52.8906,52.8475,52.8547,37400.0
2013-01-17 12:40:00,73.54,73.57,73.51,73.53,24400.0,52.8547,52.8762,52.8331,52.8475,24400.0
2013-01-17 12:45:00,73.52,73.53,73.45,73.47,41400.0,52.8403,52.8475,52.79,52.8044,41400.0
2013-01-17 12:50:00,73.48,73.55,73.43,73.49,54900.0,52.8115,52.8619,52.7756,52.8187,54900.0
2013-01-17 12:55:00,73.49,73.55,73.43,73.46,76700.0,52.8187,52.8619,52.7756,52.7972,76700.0
2013-01-17 13:00:00,73.46,73.53,73.46,73.52,28300.0,52.7972,52.8475,52.7972,52.8403,28300.0
2013-01-17 13:05:00,73.54,73.54,73.49,73.51,26400.0,52.8547,52.8547,52.8187,52.8331,26400.0
2013-01-17 13:10:00,73.51,73.56,73.48,73.54,15600.0,52.8331,52.869,52.8115,52.8547,15600.0
2013-01-17 13:15:00,73.54,73.55,73.48,73.48,35200.0,52.8547,52.8619,52.8115,52.8115,35200.0
2013-01-17 13:20:00,73.48,73.49,73.43,73.49,26400.0,52.8115,52.8187,52.7756,52.8187,26400.0
2013-01-17 13:25:00,73.5,73.51,73.47,73.5,26000.0,52.8259,52.8331,52.8044,52.8259,26000.0
2013-01-17 13:30:00,73.51,73.53,73.49,73.51,24600.0,52.8331,52.8475,52.8187,52.8331,24600.0
2013-01-17 13:35:00,73.51,73.51,73.44,73.48,26200.0,52.8331,52.8331,52.7828,52.8115,26200.0
2013-01-17 13:40:00,73.48,73.59,73.48,73.56,21400.0,52.8115,52.8906,52.8115,52.869,21400.0
2013-01-17 13:45:00,73.55,73.59,73.53,73.55,25900.0,52.8619,52.8906,52.8475,52.8619,25900.0
2013-01-17 13:50:00,73.55,73.6,73.51,73.55,105900.0,52.8619,52.8978,52.8331,52.8619,105900.0
2013-01-17 13:55:00,73.56,73.7,73.54,73.7,33800.0,52.869,52.9697,52.8547,52.9697,33800.0
2013-01-17 14:00:00,73.69,73.75,73.67,73.73,40900.0,52.9625,53.0056,52.9481,52.9912,40900.0
2013-01-17 14:05:00,73.72,73.75,73.71,73.71,59400.0,52.984,53.0056,52.9768,52.9768,59400.0
2013-01-17 14:10:00,73.72,73.77,73.7,73.75,39000.0,52.984,53.02,52.9697,53.0056,39000.0
2013-01-17 14:15:00,73.74,73.79,73.72,73.78,24300.0,52.9984,53.0343,52.984,53.0272,24300.0
2013-01-17 14:20:00,73.78,73.9,73.78,73.9,131500.0,53.0272,53.1134,53.0272,53.1134,131500.0
2013-01-17 14:25:00,73.9,73.92,73.88,73.9,73600.0,53.1134,53.1278,53.099,53.1134,73600.0
2013-01-17 14:30:00,73.91,73.94,73.88,73.9,49200.0,53.1206,53.1422,53.099,53.1134,49200.0
2013-01-17 14:35:00,73.91,73.94,73.89,73.89,56100.0,53.1206,53.1422,53.1062,53.1062,56100.0
2013-01-17 14:40:00,73.9,73.94,73.86,73.9,132400.0,53.1134,53.1422,53.0847,53.1134,132400.0
2013-01-17 14:45:00,73.89,73.91,73.87,73.88,45300.0,53.1062,53.1206,53.0918,53.099,45300.0
2013-01-17 14:50:00,73.88,73.91,73.87,73.88,65700.0,53.099,53.1206,53.0918,53.099,65700.0
2013-01-17 14:55:00,73.88,73.9,73.87,73.88,65500.0,53.099,53.1134,53.0918,53.099,65500.0
2013-01-17 15:00:00,73.89,73.9,73.87,73.88,49200.0,53.1062,53.1134,53.0918,53.099,49200.0
2013-01-17 15:05:00,73.88,73.96,73.88,73.91,71300.0,53.099,53.1565,53.099,53.1206,71300.0
2013-01-17 15:10:00,73.91,73.92,73.89,73.9,100200.0,53.1206,53.1278,53.1062,53.1134,100200.0
2013-01-17 15:15:00,73.89,73.9,73.81,73.83,104500.0,53.1062,53.1134,53.0487,53.0631,104500.0
2013-01-17 15:20:00,73.82,73.83,73.62,73.62,94500.0,53.0559,53.0631,52.9122,52.9122,94500.0
2013-01-17 15:25:00,73.62,73.63,73.53,73.53,109300.0,52.9122,52.9193,52.8475,52.8475,109300.0
2013-01-17 15:30:00,73.53,73.54,73.49,73.5,176300.0,52.8475,52.8547,52.8187,52.8259,176300.0
2013-01-17 15:35:00,73.51,73.55,73.47,73.47,117900.0,52.8331,52.8619,52.8044,52.8044,117900.0
2013-01-17 15:40:00,73.47,73.49,73.44,73.47,119500.0,52.8044,52.8187,52.7828,52.8044,119500.0
2013-01-17 15:45:00,73.46,73.49,73.44,73.48,131300.0,52.7972,52.8187,52.7828,52.8115,131300.0
2013-01-17 15:50:00,73.48,73.48,73.38,73.44,198000.0,52.8115,52.8115,52.7397,52.7828,198000.0
2013-01-17 15:55:00,73.42,73.47,73.34,73.37,407300.0,52.7684,52.8044,52.7109,52.7325,407300.0
2013-01-18 09:30:00,73.99,74.6,73.5,74.49,1608200.0,53.1781,53.6165,52.8259,53.5374,1608200.0
2013-01-18 09:35:00,74.46,74.58,73.91,74.32,239200.0,53.5159,53.6021,53.1206,53.4153,239200.0
2013-01-18 09:40:00,74.32,74.6,74.12,74.52,174300.0,53.4153,53.6165,53.2715,53.559,174300.0
2013-01-18 09:45:00,74.54,74.95,74.51,74.65,311400.0,53.5734,53.8681,53.5518,53.6524,311400.0
2013-01-18 09:50:00,74.68,75.59,74.65,75.38,530500.0,53.674,54.328,53.6524,54.1771,530500.0
2013-01-18 09:55:00,75.35,75.38,74.97,75.01,221800.0,54.1555,54.1771,53.8824,53.9112,221800.0
2013-01-18 10:00:00,75.0,75.13,74.71,74.84,243700.0,53.904,53.9974,53.6956,53.789,243700.0
2013-01-18 10:05:00,74.93,75.06,74.75,74.98,244100.0,53.8537,53.9471,53.7243,53.8896,244100.0
2013-01-18 10:10:00,74.98,75.03,74.82,74.89,103200.0,53.8896,53.9256,53.7746,53.8249,103200.0
2013-01-18 10:15:00,74.9,75.0,74.89,74.94,162400.0,53.8321,53.904,53.8249,53.8609,162400.0
2013-01-18 10:20:00,74.94,75.0,74.88,74.92,55600.0,53.8609,53.904,53.8177,53.8465,55600.0
2013-01-18 10:25:00,74.9,75.11,74.88,75.06,124000.0,53.8321,53.9831,53.8177,53.9471,124000.0
2013-01-18 10:30:00,75.06,75.13,74.96,74.99,142400.0,53.9471,53.9974,53.8752,53.8968,142400.0
2013-01-18 10:35:00,75.0,75.01,74.9,75.0,103300.0,53.904,53.9112,53.8321,53.904,103300.0
2013-01-18 10:40:00,74.99,75.2,74.99,75.04,102700.0,53.8968,54.0477,53.8968,53.9327,102700.0
2013-01-18 10:45:00,75.02,75.17,75.01,75.14,123300.0,53.9184,54.0262,53.9112,54.0046,123300.0
2013-01-18 10:50:00,75.14,75.3,75.1,75.19,121500.0,54.0046,54.1196,53.9759,54.0406,121500.0
2013-01-18 10:55:00,75.19,75.32,75.19,75.3,92200.0,54.0406,54.134,54.0406,54.1196,92200.0
2013-01-18 11:00:00,75.3,75.3,75.23,75.28,297800.0,54.1196,54.1196,54.0693,54.1052,297800.0
2013-01-18 11:05:00,75.29,75.42,75.26,75.3,138600.0,54.1124,54.2059,54.0909,54.1196,138600.0
2013-01-18 11:10:00,75.29,75.31,75.1,75.13,165200.0,54.1124,54.1268,53.9759,53.9974,165200.0
2013-01-18 11:15:00,75.11,75.37,75.11,75.31,109100.0,53.9831,54.1699,53.9831,54.1268,109100.0
2013-01-18 11:20:00,75.3,75.49,75.3,75.43,112000.0,54.1196,54.2562,54.1196,54.213,112000.0
2013-01-18 11:25:00,75.44,75.46,75.38,75.42,54100.0,54.2202,54.2346,54.1771,54.2059,54100.0
2013-01-18 11:30:00,75.42,75.47,75.39,75.42,62400.0,54.2059,54.2418,54.1843,54.2059,62400.0
2013-01-18 11:35:00,75.43,75.48,75.42,75.46,62900.0,54.213,54.249,54.2059,54.2346,62900.0
2013-01-18 11:40:00,75.46,75.57,75.45,75.54,159200.0,54.2346,54.3137,54.2274,54.2921,159200.0
2013-01-18 11:45:00,75.55,75.55,75.42,75.5,125300.0,54.2993,54.2993,54.2059,54.2634,125300.0
2013-01-18 11:50:00,75.5,75.65,75.44,75.63,158800.0,54.2634,54.3712,54.2202,54.3568,158800.0
2013-01-18 11:55:00,75.62,75.72,75.56,75.59,142600.0,54.3496,54.4215,54.3065,54.328,142600.0
2013-01-18 12:00:00,75.6,75.62,75.51,75.59,100500.0,54.3352,54.3496,54.2705,54.328,100500.0
2013-01-18 12:05:00,75.6,75.6,75.54,75.58,40700.0,54.3352,54.3352,54.2921,54.3209,40700.0
2013-01-18 12:10:00,75.59,75.61,75.58,75.59,37900.0,54.328,54.3424,54.3209,54.328,37900.0
2013-01-18 12:15:00,75.59,75.7,75.59,75.62,67100.0,54.328,54.4071,54.328,54.3496,67100.0
2013-01-18 12:20:00,75.61,75.7,75.6,75.68,58400.0,54.3424,54.4071,54.3352,54.3927,58400.0
2013-01-18 12:25:00,75.68,75.78,75.68,75.77,131000.0,54.3927,54.4646,54.3927,54.4574,131000.0
2013-01-18 12:30:00,75.77,75.78,75.75,75.76,57300.0,54.4574,54.4646,54.443,54.4502,57300.0
2013-01-18 12:35:00,75.76,75.82,75.75,75.78,79900.0,54.4502,54.4933,54.443,54.4646,79900.0
2013-01-18 12:40:00,75.78,75.81,75.76,75.77,62300.0,54.4646,54.4862,54.4502,54.4574,62300.0
2013-01-18 12:45:00,75.78,75.86,75.78,75.85,74900.0,54.4646,54.5221,54.4646,54.5149,74900.0
2013-01-18 12:50:00,75.84,75.95,75.83,75.95,112000.0,54.5077,54.5868,54.5005,54.5868,112000.0
2013-01-18 12:55:00,75.94,75.99,75.94,75.98,82400.0,54.5796,54.6155,54.5796,54.6083,82400.0
2013-01-18 13:00:00,75.97,75.99,75.95,75.97,61100.0,54.6012,54.6155,54.5868,54.6012,61100.0
2013-01-18 13:05:00,75.98,76.0,75.93,75.95,70400.0,54.6083,54.6227,54.5724,54.5868,70400.0
2013-01-18 13:10:00,75.95,76.19,75.94,76.19,167400.0,54.5868,54.7593,54.5796,54.7593,167400.0
2013-01-18 13:15:00,76.19,76.23,76.12,76.16,84100.0,54.7593,54.788,54.709,54.7377,84100.0
2013-01-18 13:20:00,76.16,76.18,75.85,75.86,125600.0,54.7377,54.7521,54.5149,54.5221,125600.0
2013-01-18 13:25:00,75.86,75.94,75.85,75.89,62100.0,54.5221,54.5796,54.5149,54.5437,62100.0
2013-01-18 13:30:00,75.89,75.89,75.81,75.88,53200.0,54.5437,54.5437,54.4862,54.5365,53200.0
2013-01-18 13:35:00,75.88,76.06,75.87,76.05,69500.0,54.5365,54.6658,54.5293,54.6587,69500.0
2013-01-18 13:40:00,76.06,76.29,76.06,76.28,107600.0,54.6658,54.8311,54.6658,54.824,107600.0
2013-01-18 13:45:00,76.28,76.37,76.24,76.36,153400.0,54.824,54.8886,54.7952,54.8815,153400.0
2013-01-18 13:50:00,76.36,76.37,76.28,76.32,231100.0,54.8815,54.8886,54.824,54.8527,231100.0
2013-01-18 13:55:00,76.31,76.42,76.29,76.35,92200.0,54.8455,54.9246,54.8311,54.8743,92200.0
2013-01-18 14:00:00,76.36,76.38,76.26,76.27,107200.0,54.8815,54.8958,54.8096,54.8168,107200.0
2013-01-18 14:05:00,76.28,76.31,76.26,76.27,70300.0,54.824,54.8455,54.8096,54.8168,70300.0
2013-01-18 14:10:00,76.28,76.35,76.26,76.31,84400.0,54.824,54.8743,54.8096,54.8455,84400.0
2013-01-18 14:15:00,76.31,76.32,76.27,76.29,80400.0,54.8455,54.8527,54.8168,54.8311,80400.0
2013-01-18 14:20:00,76.29,76.3,76.15,76.18,73900.0,54.8311,54.8383,54.7305,54.7521,73900.0
2013-01-18 14:25:00,76.2,76.26,76.12,76.17,100400.0,54.7665,54.8096,54.709,54.7449,100400.0
2013-01-18 14:30:00,76.17,76.18,76.05,76.11,69500.0,54.7449,54.7521,54.6587,54.7018,69500.0
2013-01-18 14:35:00,76.11,76.26,76.11,76.24,73600.0,54.7018,54.8096,54.7018,54.7952,73600.0
2013-01-18 14:40:00,76.23,76.32,76.23,76.23,86800.0,54.788,54.8527,54.788,54.788,86800.0
2013-01-18 14:45:00,76.24,76.25,76.17,76.23,66300.0,54.7952,54.8024,54.7449,54.788,66300.0
2013-01-18 14:50:00,76.23,76.25,76.05,76.08,71300.0,54.788,54.8024,54.6587,54.6802,71300.0
2013-01-18 14:55:00,76.08,76.14,76.05,76.12,102700.0,54.6802,54.7233,54.6587,54.709,102700.0
2013-01-18 15:00:00,76.12,76.18,76.09,76.18,89900.0,54.709,54.7521,54.6874,54.7521,89900.0
2013-01-18 15:05:00,76.17,76.18,76.09,76.13,148800.0,54.7449,54.7521,54.6874,54.7161,148800.0
2013-01-18 15:10:00,76.14,76.29,76.14,76.19,127600.0,54.7233,54.8311,54.7233,54.7593,127600.0
2013-01-18 15:15:00,76.19,76.2,76.12,76.15,104800.0,54.7593,54.7665,54.709,54.7305,104800.0
2013-01-18 15:20:00,76.15,76.25,76.14,76.18,99400.0,54.7305,54.8024,54.7233,54.7521,99400.0
2013-01-18 15:25:00,76.18,76.27,76.18,76.25,94100.0,54.7521,54.8168,54.7521,54.8024,94100.0
2013-01-18 15:30:00,76.26,76.46,76.26,76.45,219600.0,54.8096,54.9533,54.8096,54.9461,219600.0
2013-01-18 15:35:00,76.45,76.5,76.39,76.43,190200.0,54.9461,54.9821,54.903,54.9318,190200.0
2013-01-18 15:40:00,76.43,76.48,76.35,76.47,223300.0,54.9318,54.9677,54.8743,54.9605,223300.0
2013-01-18 15:45:00,76.47,76.64,76.46,76.64,306900.0,54.9605,55.0827,54.9533,55.0827,306900.0
2013-01-18 15:50:00,76.63,76.71,76.62,76.69,411900.0,55.0755,55.133,55.0683,55.1186,411900.0
2013-01-18 15:55:00,76.69,76.73,76.46,76.51,966000.0,55.1186,55.1474,54.9533,54.9893,966000.0
2013-01-22 09:30:00,76.57,76.98,76.57,76.83,484900.0,55.0324,55.3271,55.0324,55.2193,484900.0
2013-01-22 09:35:00,76.83,77.15,76.78,77.11,350400.0,55.2193,55.4492,55.1833,55.4205,350400.0
2013-01-22 09:40:00,77.1,77.19,77.01,77.01,249600.0,55.4133,55.478,55.3486,55.3486,249600.0
2013-01-22 09:45:00,77.01,77.2,77.01,77.17,183900.0,55.3486,55.4852,55.3486,55.4636,183900.0
2013-01-22 09:50:00,77.17,77.25,77.05,77.11,148900.0,55.4636,55.5211,55.3774,55.4205,148900.0
2013-01-22 09:55:00,77.1,77.27,77.1,77.13,92600.0,55.4133,55.5355,55.4133,55.4349,92600.0
2013-01-22 10:00:00,77.13,77.13,77.0,77.08,137500.0,55.4349,55.4349,55.3414,55.3989,137500.0
2013-01-22 10:05:00,77.09,77.17,77.03,77.03,95300.0,55.4061,55.4636,55.363,55.363,95300.0
2013-01-22 10:10:00,77.03,77.13,77.01,77.12,80500.0,55.363,55.4349,55.3486,55.4277,80500.0
2013-01-22 10:15:00,77.1,77.13,77.03,77.11,68300.0,55.4133,55.4349,55.363,55.4205,68300.0
2013-01-22 10:20:00,77.1,77.11,77.02,77.02,66500.0,55.4133,55.4205,55.3558,55.3558,66500.0
2013-01-22 10:25:00,77.03,77.06,77.0,77.02,128900.0,55.363,55.3846,55.3414,55.3558,128900.0
2013-01-22 10:30:00,77.02,77.07,76.6,76.74,196200.0,55.3558,55.3917,55.0539,55.1546,196200.0
2013-01-22 10:35:00,76.74,76.84,76.69,76.77,49100.0,55.1546,55.2264,55.1186,55.1761,49100.0
2013-01-22 10:40:00,76.77,76.78,76.68,76.75,72600.0,55.1761,55.1833,55.1114,55.1618,72600.0
2013-01-22 10:45:00,76.75,76.8,76.73,76.79,57000.0,55.1618,55.1977,55.1474,55.1905,57000.0
2013-01-22 10:50:00,76.78,76.9,76.78,76.9,69900.0,55.1833,55.2696,55.1833,55.2696,69900.0
2013-01-22 10:55:00,76.9,76.98,76.89,76.98,52200.0,55.2696,55.3271,55.2624,55.3271,52200.0
2013-01-22 11:00:00,76.97,77.01,76.78,76.79,116500.0,55.3199,55.3486,55.1833,55.1905,116500.0
2013-01-22 11:05:00,76.78,76.79,76.75,76.78,49700.0,55.1833,55.1905,55.1618,55.1833,49700.0
2013-01-22 11:10:00,76.79,76.84,76.71,76.84,65500.0,55.1905,55.2264,55.133,55.2264,65500.0
2013-01-22 11:15:00,76.84,76.92,76.8,76.89,63400.0,55.2264,55.2839,55.1977,55.2624,63400.0
2013-01-22 11:20:00,76.89,76.89,76.84,76.87,70800.0,55.2624,55.2624,55.2264,55.248,70800.0
2013-01-22 11:25:00,76.86,76.87,76.79,76.85,90300.0,55.2408,55.248,55.1905,55.2336,90300.0
2013-01-22 11:30:00,76.85,76.86,76.83,76.84,62600.0,55.2336,55.2408,55.2193,55.2264,62600.0
2013-01-22 11:35:00,76.84,76.86,76.69,76.69,107600.0,55.2264,55.2408,55.1186,55.1186,107600.0
2013-01-22 11:40:00,76.69,76.87,76.69,76.85,76600.0,55.1186,55.248,55.1186,55.2336,76600.0
2013-01-22 11:45:00,76.85,76.9,76.83,76.85,46400.0,55.2336,55.2696,55.2193,55.2336,46400.0
2013-01-22 11:50:00,76.85,76.91,76.85,76.91,45500.0,55.2336,55.2768,55.2336,55.2768,45500.0
2013-01-22 11:55:00,76.9,76.94,76.84,76.9,92600.0,55.2696,55.2983,55.2264,55.2696,92600.0
2013-01-22 12:00:00,76.89,77.01,76.87,76.95,98200.0,55.2624,55.3486,55.248,55.3055,98200.0
2013-01-22 12:05:00,76.95,77.0,76.92,76.99,73900.0,55.3055,55.3414,55.2839,55.3342,73900.0
2013-01-22 12:10:00,76.98,77.01,76.9,77.0,49700.0,55.3271,55.3486,55.2696,55.3414,49700.0
2013-01-22 12:15:00,76.99,77.0,76.95,76.96,71000.0,55.3342,55.3414,55.3055,55.3127,71000.0
2013-01-22 12:20:00,76.96,77.0,76.92,76.99,64800.0,55.3127,55.3414,55.2839,55.3342,64800.0
2013-01-22 12:25:00,76.98,77.01,76.94,76.99,57500.0,55.3271,55.3486,55.2983,55.3342,57500.0
2013-01-22 12:30:00,76.99,77.01,76.93,76.94,54200.0,55.3342,55.3486,55.2911,55.2983,54200.0
2013-01-22 12:35:00,76.95,77.01,76.93,76.93,59200.0,55.3055,55.3486,55.2911,55.2911,59200.0
2013-01-22 12:40:00,76.92,77.01,76.92,76.99,52000.0,55.2839,55.3486,55.2839,55.3342,52000.0
2013-01-22 12:45:00,76.98,76.98,76.89,76.91,48900.0,55.3271,55.3271,55.2624,55.2768,48900.0
2013-01-22 12:50:00,76.91,76.95,76.86,76.89,32400.0,55.2768,55.3055,55.2408,55.2624,32400.0
2013-01-22 12:55:00,76.88,76.89,76.84,76.88,37400.0,55.2552,55.2624,55.2264,55.2552,37400.0
2013-01-22 13:00:00,76.89,76.95,76.88,76.92,40100.0,55.2624,55.3055,55.2552,55.2839,40100.0
2013-01-22 13:05:00,76.92,76.98,76.92,76.94,42400.0,55.2839,55.3271,55.2839,55.2983,42400.0
2013-01-22 13:10:00,76.92,76.98,76.91,76.97,32300.0,55.2839,55.3271,55.2768,55.3199,32300.0
2013-01-22 13:15:00,76.98,77.09,76.97,77.07,64100.0,55.3271,55.4061,55.3199,55.3917,64100.0
2013-01-22 13:20:00,77.08,77.15,77.07,77.1,54100.0,55.3989,55.4492,55.3917,55.4133,54100.0
2013-01-22 13:25:00,77.1,77.16,77.09,77.16,45400.0,55.4133,55.4564,55.4061,55.4564,45400.0
2013-01-22 13:30:00,77.15,77.2,77.15,77.2,38100.0,55.4492,55.4852,55.4492,55.4852,38100.0
2013-01-22 13:35:00,77.2,77.38,77.2,77.37,100600.0,55.4852,55.6145,55.4852,55.6074,100600.0
2013-01-22 13:40:00,77.36,77.48,77.36,77.47,72200.0,55.6002,55.6864,55.6002,55.6792,72200.0
2013-01-22 13:45:00,77.47,77.47,77.38,77.41,52400.0,55.6792,55.6792,55.6145,55.6361,52400.0
2013-01-22 13:50:00,77.4,77.45,77.37,77.44,81100.0,55.6289,55.6649,55.6074,55.6577,81100.0
2013-01-22 13:55:00,77.44,77.48,77.4,77.45,67600.0,55.6577,55.6864,55.6289,55.6649,67600.0
2013-01-22 14:00:00,77.44,77.54,77.44,77.51,88500.0,55.6577,55.7295,55.6577,55.708,88500.0
2013-01-22 14:05:00,77.51,77.55,77.49,77.53,63000.0,55.708,55.7367,55.6936,55.7224,63000.0
2013-01-22 14:10:00,77.52,77.56,77.51,77.56,49900.0,55.7152,55.7439,55.708,55.7439,49900.0
2013-01-22 14:15:00,77.56,77.72,77.56,77.72,67300.0,55.7439,55.8589,55.7439,55.8589,67300.0
2013-01-22 14:20:00,77.71,77.82,77.69,77.79,133900.0,55.8517,55.9308,55.8374,55.9092,133900.0
2013-01-22 14:25:00,77.8,77.84,77.79,77.84,74600.0,55.9164,55.9452,55.9092,55.9452,74600.0
2013-01-22 14:30:00,77.84,77.93,77.84,77.89,129700.0,55.9452,56.0098,55.9452,55.9811,129700.0
2013-01-22 14:35:00,77.89,77.9,77.83,77.86,139300.0,55.9811,55.9883,55.938,55.9595,139300.0
2013-01-22 14:40:00,77.85,77.9,77.77,77.82,176700.0,55.9523,55.9883,55.8949,55.9308,176700.0
2013-01-22 14:45:00,77.81,77.89,77.78,77.78,154900.0,55.9236,55.9811,55.902,55.902,154900.0
2013-01-22 14:50:00,77.78,77.8,77.69,77.76,239300.0,55.902,55.9164,55.8374,55.8877,239300.0
2013-01-22 14:55:00,77.75,77.83,77.74,77.82,112200.0,55.8805,55.938,55.8733,55.9308,112200.0
2013-01-22 15:00:00,77.83,77.83,77.78,77.81,246100.0,55.938,55.938,55.902,55.9236,246100.0
2013-01-22 15:05:00,77.8,77.85,77.8,77.83,103700.0,55.9164,55.9523,55.9164,55.938,103700.0
2013-01-22 15:10:00,77.83,77.86,77.79,77.84,137900.0,55.938,55.9595,55.9092,55.9452,137900.0
2013-01-22 15:15:00,77.84,77.9,77.81,77.89,116300.0,55.9452,55.9883,55.9236,55.9811,116300.0
2013-01-22 15:20:00,77.89,77.9,77.83,77.87,126000.0,55.9811,55.9883,55.938,55.9667,126000.0
2013-01-22 15:25:00,77.86,77.9,77.86,77.89,83900.0,55.9595,55.9883,55.9595,55.9811,83900.0
2013-01-22 15:30:00,77.89,77.92,77.88,77.89,121500.0,55.9811,56.0027,55.9739,55.9811,121500.0
2013-01-22 15:35:00,77.89,77.89,77.78,77.82,159100.0,55.9811,55.9811,55.902,55.9308,159100.0
2013-01-22 15:40:00,77.82,77.86,77.8,77.85,125100.0,55.9308,55.9595,55.9164,55.9523,125100.0
2013-01-22 15:45:00,77.85,77.87,77.78,77.79,289500.0,55.9523,55.9667,55.902,55.9092,289500.0
2013-01-22 15:50:00,77.8,77.9,77.79,77.88,281000.0,55.9164,55.9883,55.9092,55.9739,281000.0
2013-01-22 15:55:00,77.88,78.04,77.87,77.98,620400.0,55.9739,56.0889,55.9667,56.0458,620400.0
2013-01-23 09:30:00,77.79,78.0,77.68,77.98,308600.0,55.9092,56.0602,55.8302,56.0458,308600.0
2013-01-23 09:35:00,77.96,78.07,77.85,77.88,172700.0,56.0314,56.1105,55.9523,55.9739,172700.0
2013-01-23 09:40:00,77.89,77.92,77.68,77.92,46900.0,55.9811,56.0027,55.8302,56.0027,46900.0
2013-01-23 09:45:00,77.9,78.0,77.81,77.98,138900.0,55.9883,56.0602,55.9236,56.0458,138900.0
2013-01-23 09:50:00,77.96,78.1,77.86,77.95,85600.0,56.0314,56.132,55.9595,56.0242,85600.0
2013-01-23 09:55:00,77.95,78.1,77.93,78.09,86500.0,56.0242,56.132,56.0098,56.1248,86500.0
2013-01-23 10:00:00,78.08,78.08,77.77,77.82,102100.0,56.1177,56.1177,55.8949,55.9308,102100.0
2013-01-23 10:05:00,77.8,77.92,77.79,77.84,49500.0,55.9164,56.0027,55.9092,55.9452,49500.0
2013-01-23 10:10:00,77.85,77.93,77.83,77.84,48300.0,55.9523,56.0098,55.938,55.9452,48300.0
2013-01-23 10:15:00,77.84,77.86,77.8,77.83,135200.0,55.9452,55.9595,55.9164,55.938,135200.0
2013-01-23 10:20:00,77.83,77.86,77.78,77.83,74300.0,55.938,55.9595,55.902,55.938,74300.0
2013-01-23 10:25:00,77.83,77.83,77.72,77.8,77400.0,55.938,55.938,55.8589,55.9164,77400.0
2013-01-23 10:30:00,77.83,77.83,77.67,77.68,100100.0,55.938,55.938,55.823,55.8302,100100.0
2013-01-23 10:35:00,77.67,77.68,77.49,77.56,113000.0,55.823,55.8302,55.6936,55.7439,113000.0
2013-01-23 10:40:00,77.56,77.57,77.42,77.44,86700.0,55.7439,55.7511,55.6433,55.6577,86700.0
2013-01-23 10:45:00,77.43,77.57,77.36,77.52,83400.0,55.6505,55.7511,55.6002,55.7152,83400.0
2013-01-23 10:50:00,77.52,77.65,77.51,77.59,65500.0,55.7152,55.8086,55.708,55.7655,65500.0
2013-01-23 10:55:00,77.59,77.64,77.47,77.59,87500.0,55.7655,55.8014,55.6792,55.7655,87500.0
2013-01-23 11:00:00,77.59,77.59,77.53,77.57,42500.0,55.7655,55.7655,55.7224,55.7511,42500.0
2013-01-23 11:05:00,77.58,77.63,77.56,77.59,66600.0,55.7583,55.7942,55.7439,55.7655,66600.0
2013-01-23 11:10:00,77.59,77.65,77.52,77.57,113900.0,55.7655,55.8086,55.7152,55.7511,113900.0
2013-01-23 11:15:00,77.57,77.62,77.55,77.57,79400.0,55.7511,55.787,55.7367,55.7511,79400.0
2013-01-23 11:20:00,77.57,77.65,77.57,77.62,60700.0,55.7511,55.8086,55.7511,55.787,60700.0
2013-01-23 11:25:00,77.62,77.66,77.58,77.62,60100.0,55.787,55.8158,55.7583,55.787,60100.0
2013-01-23 11:30:00,77.62,77.65,77.56,77.56,49800.0,55.787,55.8086,55.7439,55.7439,49800.0
2013-01-23 11:35:00,77.56,77.58,77.51,77.58,39000.0,55.7439,55.7583,55.708,55.7583,39000.0
2013-01-23 11:40:00,77.57,77.61,77.55,77.6,37000.0,55.7511,55.7799,55.7367,55.7727,37000.0
2013-01-23 11:45:00,77.6,77.66,77.6,77.63,22000.0,55.7727,55.8158,55.7727,55.7942,22000.0
2013-01-23 11:50:00,77.63,77.69,77.58,77.69,65400.0,55.7942,55.8374,55.7583,55.8374,65400.0
2013-01-23 11:55:00,77.68,77.74,77.63,77.67,54400.0,55.8302,55.8733,55.7942,55.823,54400.0
2013-01-23 12:00:00,77.67,77.71,77.62,77.63,43200.0,55.823,55.8517,55.787,55.7942,43200.0
2013-01-23 12:05:00,77.64,77.72,77.63,77.69,52700.0,55.8014,55.8589,55.7942,55.8374,52700.0
2013-01-23 12:10:00,77.7,77.7,77.61,77.61,46400.0,55.8445,55.8445,55.7799,55.7799,46400.0
2013-01-23 12:15:00,77.61,77.66,77.57,77.62,62600.0,55.7799,55.8158,55.7511,55.787,62600.0
2013-01-23 12:20:00,77.62,77.64,77.61,77.63,54200.0,55.787,55.8014,55.7799,55.7942,54200.0
2013-01-23 12:25:00,77.63,77.72,77.63,77.69,50600.0,55.7942,55.8589,55.7942,55.8374,50600.0
2013-01-23 12:30:00,77.69,77.74,77.65,77.67,94000.0,55.8374,55.8733,55.8086,55.823,94000.0
2013-01-23 12:35:00,77.66,77.72,77.65,77.68,50500.0,55.8158,55.8589,55.8086,55.8302,50500.0
2013-01-23 12:40:00,77.68,77.81,77.67,77.8,109100.0,55.8302,55.9236,55.823,55.9164,109100.0
2013-01-23 12:45:00,77.81,77.86,77.8,77.82,56500.0,55.9236,55.9595,55.9164,55.9308,56500.0
2013-01-23 12:50:00,77.81,77.82,77.75,77.79,60100.0,55.9236,55.9308,55.8805,55.9092,60100.0
2013-01-23 12:55:00,77.79,77.88,77.77,77.87,42900.0,55.9092,55.9739,55.8949,55.9667,42900.0
2013-01-23 13:00:00,77.88,77.9,77.87,77.89,35600.0,55.9739,55.9883,55.9667,55.9811,35600.0
2013-01-23 13:05:00,77.9,77.92,77.88,77.89,60800.0,55.9883,56.0027,55.9739,55.9811,60800.0
2013-01-23 13:10:00,77.89,77.94,77.88,77.9,126500.0,55.9811,56.017,55.9739,55.9883,126500.0
2013-01-23 13:15:00,77.91,77.94,77.9,77.92,33100.0,55.9955,56.017,55.9883,56.0027,33100.0
2013-01-23 13:20:00,77.92,77.93,77.88,77.89,37800.0,56.0027,56.0098,55.9739,55.9811,37800.0
2013-01-23 13:25:00,77.89,77.89,77.86,77.87,44900.0,55.9811,55.9811,55.9595,55.9667,44900.0
2013-01-23 13:30:00,77.87,77.94,77.87,77.92,189300.0,55.9667,56.017,55.9667,56.0027,189300.0
2013-01-23 13:35:00,77.93,77.95,77.91,77.91,38400.0,56.0098,56.0242,55.9955,55.9955,38400.0
2013-01-23 13:40:00,77.91,77.94,77.91,77.93,40900.0,55.9955,56.017,55.9955,56.0098,40900.0
2013-01-23 13:45:00,77.93,77.94,77.91,77.92,23100.0,56.0098,56.017,55.9955,56.0027,23100.0
2013-01-23 13:50:00,77.91,77.93,77.9,77.93,23300.0,55.9955,56.0098,55.9883,56.0098,23300.0
2013-01-23 13:55:00,77.93,78.0,77.92,77.96,67500.0,56.0098,56.0602,56.0027,56.0314,67500.0
2013-01-23 14:00:00,77.96,78.0,77.92,77.94,54200.0,56.0314,56.0602,56.0027,56.017,54200.0
2013-01-23 14:05:00,77.94,77.97,77.92,77.94,65300.0,56.017,56.0386,56.0027,56.017,65300.0
2013-01-23 14:10:00,77.94,77.96,77.89,77.92,70500.0,56.017,56.0314,55.9811,56.0027,70500.0
2013-01-23 14:15:00,77.91,77.97,77.9,77.96,51000.0,55.9955,56.0386,55.9883,56.0314,51000.0
2013-01-23 14:20:00,77.95,77.98,77.92,77.97,83700.0,56.0242,56.0458,56.0027,56.0386,83700.0
2013-01-23 14:25:00,77.98,78.01,77.93,78.01,100200.0,56.0458,56.0673,56.0098,56.0673,100200.0
2013-01-23 14:30:00,78.0,78.1,77.97,78.08,99400.0,56.0602,56.132,56.0386,56.1177,99400.0
2013-01-23 14:35:00,78.07,78.29,78.07,78.29,80500.0,56.1105,56.2686,56.1105,56.2686,80500.0
2013-01-23 14:40:00,78.29,78.45,78.29,78.43,113900.0,56.2686,56.3836,56.2686,56.3692,113900.0
2013-01-23 14:45:00,78.43,78.62,78.37,78.61,171400.0,56.3692,56.5058,56.3261,56.4986,171400.0
2013-01-23 14:50:00,78.61,78.61,78.47,78.59,146800.0,56.4986,56.4986,56.398,56.4842,146800.0
2013-01-23 14:55:00,78.59,78.62,78.47,78.48,138600.0,56.4842,56.5058,56.398,56.4051,138600.0
2013-01-23 15:00:00,78.47,78.49,78.22,78.25,150900.0,56.398,56.4123,56.2183,56.2398,150900.0
2013-01-23 15:05:00,78.25,78.35,78.2,78.31,115000.0,56.2398,56.3117,56.2039,56.283,115000.0
2013-01-23 15:10:00,78.31,78.31,78.22,78.26,113700.0,56.283,56.283,56.2183,56.247,113700.0
2013-01-23 15:15:00,78.26,78.37,78.22,78.33,97300.0,56.247,56.3261,56.2183,56.2973,97300.0
2013-01-23 15:20:00,78.33,78.35,78.28,78.28,116100.0,56.2973,56.3117,56.2614,56.2614,116100.0
2013-01-23 15:25:00,78.28,78.34,78.27,78.33,87900.0,56.2614,56.3045,56.2542,56.2973,87900.0
2013-01-23 15:30:00,78.33,78.34,78.26,78.27,58400.0,56.2973,56.3045,56.247,56.2542,58400.0
2013-01-23 15:35:00,78.27,78.28,78.22,78.23,86800.0,56.2542,56.2614,56.2183,56.2255,86800.0
2013-01-23 15:40:00,78.23,78.23,78.15,78.19,144400.0,56.2255,56.2255,56.168,56.1967,144400.0
2013-01-23 15:45:00,78.19,78.25,78.19,78.25,175800.0,56.1967,56.2398,56.1967,56.2398,175800.0
2013-01-23 15:50:00,78.25,78.3,78.22,78.3,195500.0,56.2398,56.2758,56.2183,56.2758,195500.0
2013-01-23 15:55:00,78.3,78.3,78.15,78.18,319800.0,56.2758,56.2758,56.168,56.1895,319800.0
2013-01-24 09:30:00,78.11,78.44,78.01,78.39,279300.0,56.1392,56.3764,56.0673,56.3405,279300.0
2013-01-24 09:35:00,78.39,78.39,78.19,78.39,142200.0,56.3405,56.3405,56.1967,56.3405,142200.0
2013-01-24 09:40:00,78.39,78.65,78.35,78.59,112600.0,56.3405,56.5273,56.3117,56.4842,112600.0
2013-01-24 09:45:00,78.58,78.7,78.55,78.67,135900.0,56.477,56.5633,56.4555,56.5417,135900.0
2013-01-24 09:50:00,78.68,78.8,78.63,78.66,122400.0,56.5489,56.6351,56.5129,56.5345,122400.0
2013-01-24 09:55:00,78.65,78.78,78.64,78.74,61700.0,56.5273,56.6208,56.5201,56.592,61700.0
2013-01-24 10:00:00,78.75,78.79,78.69,78.78,66700.0,56.5992,56.6279,56.5561,56.6208,66700.0
2013-01-24 10:05:00,78.77,78.83,78.71,78.76,89300.0,56.6136,56.6567,56.5704,56.6064,89300.0
2013-01-24 10:10:00,78.76,78.76,78.67,78.71,99400.0,56.6064,56.6064,56.5417,56.5704,99400.0
2013-01-24 10:15:00,78.7,78.74,78.47,78.58,163900.0,56.5633,56.592,56.398,56.477,163900.0
2013-01-24 10:20:00,78.57,78.64,78.45,78.52,104000.0,56.4698,56.5201,56.3836,56.4339,104000.0
2013-01-24 10:25:00,78.54,78.57,78.47,78.54,49000.0,56.4483,56.4698,56.398,56.4483,49000.0
2013-01-24 10:30:00,78.54,78.63,78.45,78.59,69700.0,56.4483,56.5129,56.3836,56.4842,69700.0
2013-01-24 10:35:00,78.58,78.62,78.5,78.61,36200.0,56.477,56.5058,56.4195,56.4986,36200.0
2013-01-24 10:40:00,78.6,78.7,78.53,78.66,96600.0,56.4914,56.5633,56.4411,56.5345,96600.0
2013-01-24 10:45:00,78.65,78.77,78.61,78.75,71900.0,56.5273,56.6136,56.4986,56.5992,71900.0
2013-01-24 10:50:00,78.77,78.83,78.73,78.78,83400.0,56.6136,56.6567,56.5848,56.6208,83400.0
2013-01-24 10:55:00,78.79,78.83,78.74,78.79,113500.0,56.6279,56.6567,56.592,56.6279,113500.0
2013-01-24 11:00:00,78.77,78.85,78.72,78.85,102200.0,56.6136,56.6711,56.5776,56.6711,102200.0
2013-01-24 11:05:00,78.85,78.86,78.77,78.78,73500.0,56.6711,56.6783,56.6136,56.6208,73500.0
2013-01-24 11:10:00,78.78,78.84,78.76,78.83,79800.0,56.6208,56.6639,56.6064,56.6567,79800.0
2013-01-24 11:15:00,78.83,78.87,78.59,78.62,87800.0,56.6567,56.6854,56.4842,56.5058,87800.0
2013-01-24 11:20:00,78.62,78.81,78.62,78.81,39400.0,56.5058,56.6423,56.5058,56.6423,39400.0
2013-01-24 11:25:00,78.8,78.85,78.7,78.74,46100.0,56.6351,56.6711,56.5633,56.592,46100.0
2013-01-24 11:30:00,78.75,78.8,78.62,78.65,90500.0,56.5992,56.6351,56.5058,56.5273,90500.0
2013-01-24 11:35:00,78.65,78.66,78.59,78.59,31300.0,56.5273,56.5345,56.4842,56.4842,31300.0
2013-01-24 11:40:00,78.59,78.66,78.59,78.61,35300.0,56.4842,56.5345,56.4842,56.4986,35300.0
2013-01-24 11:45:00,78.62,78.65,78.57,78.61,47700.0,56.5058,56.5273,56.4698,56.4986,47700.0
2013-01-24 11:50:00,78.62,78.7,78.6,78.61,36800.0,56.5058,56.5633,56.4914,56.4986,36800.0
2013-01-24 11:55:00,78.62,78.67,78.62,78.63,29300.0,56.5058,56.5417,56.5058,56.5129,29300.0
2013-01-24 12:00:00,78.64,78.67,78.57,78.59,47400.0,56.5201,56.5417,56.4698,56.4842,47400.0
2013-01-24 12:05:00,78.59,78.65,78.57,78.6,83700.0,56.4842,56.5273,56.4698,56.4914,83700.0
2013-01-24 12:10:00,78.6,78.72,78.59,78.71,80100.0,56.4914,56.5776,56.4842,56.5704,80100.0
2013-01-24 12:15:00,78.72,78.76,78.62,78.64,43900.0,56.5776,56.6064,56.5058,56.5201,43900.0
2013-01-24 12:20:00,78.64,78.69,78.61,78.63,52900.0,56.5201,56.5561,56.4986,56.5129,52900.0
2013-01-24 12:25:00,78.63,78.7,78.6,78.65,48500.0,56.5129,56.5633,56.4914,56.5273,48500.0
2013-01-24 12:30:00,78.66,78.67,78.48,78.53,49800.0,56.5345,56.5417,56.4051,56.4411,49800.0
2013-01-24 12:35:00,78.53,78.53,78.26,78.29,76600.0,56.4411,56.4411,56.247,56.2686,76600.0
2013-01-24 12:40:00,78.28,78.29,78.19,78.2,130400.0,56.2614,56.2686,56.1967,56.2039,130400.0
2013-01-24 12:45:00,78.2,78.26,78.18,78.25,52800.0,56.2039,56.247,56.1895,56.2398,52800.0
2013-01-24 12:50:00,78.24,78.26,78.12,78.14,55000.0,56.2326,56.247,56.1464,56.1608,55000.0
2013-01-24 12:55:00,78.15,78.15,78.04,78.06,64900.0,56.168,56.168,56.0889,56.1033,64900.0
2013-01-24 13:00:00,78.06,78.14,78.02,78.03,78300.0,56.1033,56.1608,56.0745,56.0817,78300.0
2013-01-24 13:05:00,78.03,78.09,77.98,78.08,83700.0,56.0817,56.1248,56.0458,56.1177,83700.0
2013-01-24 13:10:00,78.07,78.15,78.03,78.06,58100.0,56.1105,56.168,56.0817,56.1033,58100.0
2013-01-24 13:15:00,78.07,78.17,78.02,78.17,41400.0,56.1105,56.1823,56.0745,56.1823,41400.0
2013-01-24 13:20:00,78.17,78.26,78.14,78.26,65100.0,56.1823,56.247,56.1608,56.247,65100.0
2013-01-24 13:25:00,78.25,78.27,78.22,78.25,43300.0,56.2398,56.2542,56.2183,56.2398,43300.0
2013-01-24 13:30:00,78.25,78.26,78.1,78.13,29700.0,56.2398,56.247,56.132,56.1536,29700.0
2013-01-24 13:35:00,78.14,78.17,78.09,78.15,74300.0,56.1608,56.1823,56.1248,56.168,74300.0
2013-01-24 13:40:00,78.15,78.15,77.85,77.86,81500.0,56.168,56.168,55.9523,55.9595,81500.0
2013-01-24 13:45:00,77.86,77.89,77.76,77.78,66700.0,55.9595,55.9811,55.8877,55.902,66700.0
2013-01-24 13:50:00,77.79,77.9,77.77,77.9,72700.0,55.9092,55.9883,55.8949,55.9883,72700.0
2013-01-24 13:55:00,77.92,77.93,77.85,77.86,89000.0,56.0027,56.0098,55.9523,55.9595,89000.0
2013-01-24 14:00:00,77.86,77.93,77.85,77.92,96300.0,55.9595,56.0098,55.9523,56.0027,96300.0
2013-01-24 14:05:00,77.92,77.94,77.82,77.9,64800.0,56.0027,56.017,55.9308,55.9883,64800.0
2013-01-24 14:10:00,77.92,77.94,77.84,77.86,46600.0,56.0027,56.017,55.9452,55.9595,46600.0
2013-01-24 14:15:00,77.86,77.94,77.81,77.84,99300.0,55.9595,56.017,55.9236,55.9452,99300.0
2013-01-24 14:20:00,77.84,77.9,77.77,77.89,51100.0,55.9452,55.9883,55.8949,55.9811,51100.0
2013-01-24 14:25:00,77.88,77.91,77.84,77.91,46600.0,55.9739,55.9955,55.9452,55.9955,46600.0
2013-01-24 14:30:00,77.9,77.98,77.86,77.87,53700.0,55.9883,56.0458,55.9595,55.9667,53700.0
2013-01-24 14:35:00,77.87,77.99,77.86,77.98,54800.0,55.9667,56.053,55.9595,56.0458,54800.0
2013-01-24 14:40:00,77.98,78.05,77.94,78.04,50100.0,56.0458,56.0961,56.017,56.0889,50100.0
2013-01-24 14:45:00,78.05,78.14,78.02,78.09,50700.0,56.0961,56.1608,56.0745,56.1248,50700.0
2013-01-24 14:50:00,78.09,78.1,78.07,78.09,35300.0,56.1248,56.132,56.1105,56.1248,35300.0
2013-01-24 14:55:00,78.1,78.11,78.05,78.07,69100.0,56.132,56.1392,56.0961,56.1105,69100.0
2013-01-24 15:00:00,78.07,78.1,78.05,78.09,57600.0,56.1105,56.132,56.0961,56.1248,57600.0
2013-01-24 15:05:00,78.09,78.21,78.09,78.15,84100.0,56.1248,56.2111,56.1248,56.168,84100.0
2013-01-24 15:10:00,78.15,78.24,78.15,78.22,48900.0,56.168,56.2326,56.168,56.2183,48900.0
2013-01-24 15:15:00,78.22,78.26,78.13,78.14,128600.0,56.2183,56.247,56.1536,56.1608,128600.0
2013-01-24 15:20:00,78.14,78.16,78.07,78.09,92200.0,56.1608,56.1752,56.1105,56.1248,92200.0
2013-01-24 15:25:00,78.09,78.12,78.07,78.08,86200.0,56.1248,56.1464,56.1105,56.1177,86200.0
2013-01-24 15:30:00,78.08,78.27,78.07,78.17,140400.0,56.1177,56.2542,56.1105,56.1823,140400.0
2013-01-24 15:35:00,78.16,78.25,78.15,78.17,106000.0,56.1752,56.2398,56.168,56.1823,106000.0
2013-01-24 15:40:00,78.18,78.2,78.1,78.2,73700.0,56.1895,56.2039,56.132,56.2039,73700.0
2013-01-24 15:45:00,78.19,78.2,78.08,78.11,103400.0,56.1967,56.2039,56.1177,56.1392,103400.0
2013-01-24 15:50:00,78.12,78.13,77.98,77.98,121800.0,56.1464,56.1536,56.0458,56.0458,121800.0
2013-01-24 15:55:00,77.97,78.1,77.96,78.03,300700.0,56.0386,56.132,56.0314,56.0817,300700.0
2013-01-25 09:30:00,78.76,79.5,78.1,79.4,453700.0,56.6064,57.1382,56.132,57.0664,453700.0
2013-01-25 09:35:00,79.4,79.55,79.34,79.51,228900.0,57.0664,57.1742,57.0232,57.1454,228900.0
2013-01-25 09:40:00,79.53,79.8,79.43,79.8,244700.0,57.1598,57.3539,57.0879,57.3539,244700.0
2013-01-25 09:45:00,79.79,79.8,79.19,79.21,254700.0,57.3467,57.3539,56.9154,56.9298,254700.0
2013-01-25 09:50:00,79.21,79.32,79.09,79.25,133800.0,56.9298,57.0089,56.8436,56.9586,133800.0
2013-01-25 09:55:00,79.23,79.3,78.87,79.08,184300.0,56.9442,56.9945,56.6854,56.8364,184300.0
2013-01-25 10:00:00,79.08,79.26,78.95,79.09,175900.0,56.8364,56.9657,56.7429,56.8436,175900.0
2013-01-25 10:05:00,79.09,79.35,79.05,79.22,135100.0,56.8436,57.0304,56.8148,56.937,135100.0
2013-01-25 10:10:00,79.19,79.42,79.19,79.28,91000.0,56.9154,57.0807,56.9154,56.9801,91000.0
2013-01-25 10:15:00,79.27,79.4,79.27,79.35,69900.0,56.9729,57.0664,56.9729,57.0304,69900.0
2013-01-25 10:20:00,79.34,79.53,79.31,79.33,98700.0,57.0232,57.1598,57.0017,57.0161,98700.0
2013-01-25 10:25:00,79.33,79.34,79.1,79.12,97200.0,57.0161,57.0232,56.8507,56.8651,97200.0
2013-01-25 10:30:00,79.12,79.17,79.04,79.08,59500.0,56.8651,56.9011,56.8076,56.8364,59500.0
2013-01-25 10:35:00,79.08,79.17,79.07,79.16,94900.0,56.8364,56.9011,56.8292,56.8939,94900.0
2013-01-25 10:40:00,79.17,79.33,79.16,79.26,70400.0,56.9011,57.0161,56.8939,56.9657,70400.0
2013-01-25 10:45:00,79.24,79.25,79.16,79.2,61100.0,56.9514,56.9586,56.8939,56.9226,61100.0
2013-01-25 10:50:00,79.19,79.24,79.05,79.08,63700.0,56.9154,56.9514,56.8148,56.8364,63700.0
2013-01-25 10:55:00,79.09,79.13,79.02,79.04,45000.0,56.8436,56.8723,56.7933,56.8076,45000.0
2013-01-25 11:00:00,79.04,79.12,78.94,79.12,70300.0,56.8076,56.8651,56.7358,56.8651,70300.0
2013-01-25 11:05:00,79.12,79.17,79.09,79.09,94700.0,56.8651,56.9011,56.8436,56.8436,94700.0
2013-01-25 11:10:00,79.1,79.14,79.05,79.07,78300.0,56.8507,56.8795,56.8148,56.8292,78300.0
2013-01-25 11:15:00,79.06,79.1,78.91,78.93,48700.0,56.822,56.8507,56.7142,56.7286,48700.0
2013-01-25 11:20:00,78.93,78.95,78.81,78.92,94100.0,56.7286,56.7429,56.6423,56.7214,94100.0
2013-01-25 11:25:00,78.93,79.01,78.88,78.88,67700.0,56.7286,56.7861,56.6926,56.6926,67700.0
2013-01-25 11:30:00,78.88,79.02,78.87,79.01,37000.0,56.6926,56.7933,56.6854,56.7861,37000.0
2013-01-25 11:35:00,79.0,79.06,78.98,79.03,54800.0,56.7789,56.822,56.7645,56.8004,54800.0
2013-01-25 11:40:00,79.03,79.13,79.02,79.1,60400.0,56.8004,56.8723,56.7933,56.8507,60400.0
2013-01-25 11:45:00,79.09,79.19,79.09,79.18,49400.0,56.8436,56.9154,56.8436,56.9082,49400.0
2013-01-25 11:50:00,79.18,79.2,79.11,79.14,98900.0,56.9082,56.9226,56.8579,56.8795,98900.0
2013-01-25 11:55:00,79.14,79.16,79.1,79.11,44200.0,56.8795,56.8939,56.8507,56.8579,44200.0
2013-01-25 12:00:00,79.11,79.17,79.09,79.13,54300.0,56.8579,56.9011,56.8436,56.8723,54300.0
2013-01-25 12:05:00,79.12,79.28,79.12,79.22,35800.0,56.8651,56.9801,56.8651,56.937,35800.0
2013-01-25 12:10:00,79.22,79.25,79.13,79.16,21100.0,56.937,56.9586,56.8723,56.8939,21100.0
2013-01-25 12:15:00,79.17,79.29,79.16,79.27,31900.0,56.9011,56.9873,56.8939,56.9729,31900.0
2013-01-25 12:20:00,79.26,79.3,79.21,79.29,63200.0,56.9657,56.9945,56.9298,56.9873,63200.0
2013-01-25 12:25:00,79.29,79.29,79.16,79.19,45200.0,56.9873,56.9873,56.8939,56.9154,45200.0
2013-01-25 12:30:00,79.19,79.2,79.13,79.15,31400.0,56.9154,56.9226,56.8723,56.8867,31400.0
2013-01-25 12:35:00,79.14,79.15,79.05,79.05,30000.0,56.8795,56.8867,56.8148,56.8148,30000.0
2013-01-25 12:40:00,79.06,79.13,79.03,79.12,31800.0,56.822,56.8723,56.8004,56.8651,31800.0
2013-01-25 12:45:00,79.12,79.17,79.08,79.09,41000.0,56.8651,56.9011,56.8364,56.8436,41000.0
2013-01-25 12:50:00,79.09,79.12,79.05,79.07,54400.0,56.8436,56.8651,56.8148,56.8292,54400.0
2013-01-25 12:55:00,79.07,79.08,79.03,79.05,36700.0,56.8292,56.8364,56.8004,56.8148,36700.0
2013-01-25 13:00:00,79.05,79.1,79.04,79.07,23400.0,56.8148,56.8507,56.8076,56.8292,23400.0
2013-01-25 13:05:00,79.08,79.13,79.07,79.13,18000.0,56.8364,56.8723,56.8292,56.8723,18000.0
2013-01-25 13:10:00,79.12,79.13,79.09,79.11,48300.0,56.8651,56.8723,56.8436,56.8579,48300.0
2013-01-25 13:15:00,79.11,79.13,79.08,79.1,26500.0,56.8579,56.8723,56.8364,56.8507,26500.0
2013-01-25 13:20:00,79.09,79.16,79.09,79.15,34400.0,56.8436,56.8939,56.8436,56.8867,34400.0
2013-01-25 13:25:00,79.14,79.25,79.14,79.25,46700.0,56.8795,56.9586,56.8795,56.9586,46700.0
2013-01-25 13:30:00,79.24,79.3,79.24,79.24,45500.0,56.9514,56.9945,56.9514,56.9514,45500.0
2013-01-25 13:35:00,79.25,79.3,79.25,79.28,40800.0,56.9586,56.9945,56.9586,56.9801,40800.0
2013-01-25 13:40:00,79.28,79.46,79.28,79.38,55000.0,56.9801,57.1095,56.9801,57.052,55000.0
2013-01-25 13:45:00,79.39,79.43,79.31,79.37,57300.0,57.0592,57.0879,57.0017,57.0448,57300.0
2013-01-25 13:50:00,79.39,79.39,79.29,79.32,39500.0,57.0592,57.0592,56.9873,57.0089,39500.0
2013-01-25 13:55:00,79.32,79.5,79.31,79.5,113000.0,57.0089,57.1382,57.0017,57.1382,113000.0
2013-01-25 14:00:00,79.49,79.55,79.48,79.5,60800.0,57.131,57.1742,57.1239,57.1382,60800.0
2013-01-25 14:05:00,79.51,79.52,79.43,79.48,41800.0,57.1454,57.1526,57.0879,57.1239,41800.0
2013-01-25 14:10:00,79.48,79.5,79.45,79.47,29200.0,57.1239,57.1382,57.1023,57.1167,29200.0
2013-01-25 14:15:00,79.47,79.48,79.39,79.42,28400.0,57.1167,57.1239,57.0592,57.0807,28400.0
2013-01-25 14:20:00,79.42,79.5,79.34,79.48,76800.0,57.0807,57.1382,57.0232,57.1239,76800.0
2013-01-25 14:25:00,79.49,79.49,79.4,79.4,37700.0,57.131,57.131,57.0664,57.0664,37700.0
2013-01-25 14:30:00,79.4,79.45,79.36,79.44,93700.0,57.0664,57.1023,57.0376,57.0951,93700.0
2013-01-25 14:35:00,79.43,79.48,79.43,79.46,36700.0,57.0879,57.1239,57.0879,57.1095,36700.0
2013-01-25 14:40:00,79.47,79.49,79.42,79.43,48300.0,57.1167,57.131,57.0807,57.0879,48300.0
2013-01-25 14:45:00,79.43,79.45,79.43,79.44,39000.0,57.0879,57.1023,57.0879,57.0951,39000.0
2013-01-25 14:50:00,79.44,79.48,79.42,79.47,64900.0,57.0951,57.1239,57.0807,57.1167,64900.0
2013-01-25 14:55:00,79.46,79.52,79.45,79.49,72000.0,57.1095,57.1526,57.1023,57.131,72000.0
2013-01-25 15:00:00,79.5,79.58,79.5,79.52,60300.0,57.1382,57.1957,57.1382,57.1526,60300.0
2013-01-25 15:05:00,79.52,79.52,79.43,79.45,114100.0,57.1526,57.1526,57.0879,57.1023,114100.0
2013-01-25 15:10:00,79.45,79.47,79.4,79.43,92800.0,57.1023,57.1167,57.0664,57.0879,92800.0
2013-01-25 15:15:00,79.43,79.46,79.4,79.42,86200.0,57.0879,57.1095,57.0664,57.0807,86200.0
2013-01-25 15:20:00,79.43,79.45,79.41,79.44,58500.0,57.0879,57.1023,57.0736,57.0951,58500.0
2013-01-25 15:25:00,79.43,79.45,79.4,79.44,68200.0,57.0879,57.1023,57.0664,57.0951,68200.0
2013-01-25 15:30:00,79.45,79.53,79.44,79.52,117200.0,57.1023,57.1598,57.0951,57.1526,117200.0
2013-01-25 15:35:00,79.53,79.55,79.51,79.55,120600.0,57.1598,57.1742,57.1454,57.1742,120600.0
2013-01-25 15:40:00,79.55,79.55,79.44,79.45,104300.0,57.1742,57.1742,57.0951,57.1023,104300.0
2013-01-25 15:45:00,79.45,79.47,79.42,79.44,220300.0,57.1023,57.1167,57.0807,57.0951,220300.0
2013-01-25 15:50:00,79.43,79.53,79.43,79.51,172100.0,57.0879,57.1598,57.0879,57.1454,172100.0
2013-01-25 15:55:00,79.51,79.55,79.42,79.52,489000.0,57.1454,57.1742,57.0807,57.1526,489000.0
2013-01-28 09:30:00,79.82,79.82,79.12,79.2,223300.0,57.3682,57.3682,56.8651,56.9226,223300.0
2013-01-28 09:35:00,79.19,79.7,79.1,79.43,239000.0,56.9154,57.282,56.8507,57.0879,239000.0
2013-01-28 09:40:00,79.43,79.65,79.39,79.51,102400.0,57.0879,57.246,57.0592,57.1454,102400.0
2013-01-28 09:45:00,79.52,79.57,79.47,79.5,63000.0,57.1526,57.1885,57.1167,57.1382,63000.0
2013-01-28 09:50:00,79.47,79.52,79.29,79.35,146900.0,57.1167,57.1526,56.9873,57.0304,146900.0
2013-01-28 09:55:00,79.35,79.45,79.32,79.43,61800.0,57.0304,57.1023,57.0089,57.0879,61800.0
2013-01-28 10:00:00,79.4,79.48,79.34,79.47,174800.0,57.0664,57.1239,57.0232,57.1167,174800.0
2013-01-28 10:05:00,79.45,79.52,79.41,79.43,161800.0,57.1023,57.1526,57.0736,57.0879,161800.0
2013-01-28 10:10:00,79.43,79.46,79.34,79.41,79900.0,57.0879,57.1095,57.0232,57.0736,79900.0
2013-01-28 10:15:00,79.41,79.43,79.35,79.36,46400.0,57.0736,57.0879,57.0304,57.0376,46400.0
2013-01-28 10:20:00,79.35,79.42,79.35,79.41,22400.0,57.0304,57.0807,57.0304,57.0736,22400.0
2013-01-28 10:25:00,79.41,79.43,79.3,79.35,82200.0,57.0736,57.0879,56.9945,57.0304,82200.0
2013-01-28 10:30:00,79.34,79.41,79.31,79.37,59200.0,57.0232,57.0736,57.0017,57.0448,59200.0
2013-01-28 10:35:00,79.37,79.41,79.34,79.4,111200.0,57.0448,57.0736,57.0232,57.0664,111200.0
2013-01-28 10:40:00,79.39,79.43,79.38,79.43,57700.0,57.0592,57.0879,57.052,57.0879,57700.0
2013-01-28 10:45:00,79.42,79.55,79.42,79.49,36400.0,57.0807,57.1742,57.0807,57.131,36400.0
2013-01-28 10:50:00,79.49,79.5,79.31,79.31,49400.0,57.131,57.1382,57.0017,57.0017,49400.0
2013-01-28 10:55:00,79.31,79.37,79.26,79.33,40100.0,57.0017,57.0448,56.9657,57.0161,40100.0
2013-01-28 11:00:00,79.33,79.41,79.32,79.4,287000.0,57.0161,57.0736,57.0089,57.0664,287000.0
2013-01-28 11:05:00,79.4,79.42,79.34,79.35,27200.0,57.0664,57.0807,57.0232,57.0304,27200.0
2013-01-28 11:10:00,79.35,79.47,79.35,79.44,47400.0,57.0304,57.1167,57.0304,57.0951,47400.0
2013-01-28 11:15:00,79.45,79.49,79.36,79.47,56100.0,57.1023,57.131,57.0376,57.1167,56100.0
2013-01-28 11:20:00,79.48,79.56,79.47,79.52,59100.0,57.1239,57.1814,57.1167,57.1526,59100.0
2013-01-28 11:25:00,79.53,79.59,79.5,79.57,53200.0,57.1598,57.2029,57.1382,57.1885,53200.0
2013-01-28 11:30:00,79.57,79.58,79.54,79.56,31700.0,57.1885,57.1957,57.167,57.1814,31700.0
2013-01-28 11:35:00,79.57,79.62,79.54,79.55,42600.0,57.1885,57.2245,57.167,57.1742,42600.0
2013-01-28 11:40:00,79.55,79.68,79.55,79.67,92800.0,57.1742,57.2676,57.1742,57.2604,92800.0
2013-01-28 11:45:00,79.67,79.72,79.65,79.67,76300.0,57.2604,57.2964,57.246,57.2604,76300.0
2013-01-28 11:50:00,79.67,79.78,79.67,79.75,44900.0,57.2604,57.3395,57.2604,57.3179,44900.0
2013-01-28 11:55:00,79.74,79.75,79.59,79.63,233100.0,57.3107,57.3179,57.2029,57.2317,233100.0
2013-01-28 12:00:00,79.64,79.67,79.6,79.64,99700.0,57.2389,57.2604,57.2101,57.2389,99700.0
2013-01-28 12:05:00,79.63,79.65,79.55,79.56,58700.0,57.2317,57.246,57.1742,57.1814,58700.0
2013-01-28 12:10:00,79.57,79.6,79.5,79.51,26900.0,57.1885,57.2101,57.1382,57.1454,26900.0
2013-01-28 12:15:00,79.5,79.55,79.45,79.55,49500.0,57.1382,57.1742,57.1023,57.1742,49500.0
2013-01-28 12:20:00,79.55,79.55,79.47,79.48,46500.0,57.1742,57.1742,57.1167,57.1239,46500.0
2013-01-28 12:25:00,79.48,79.5,79.34,79.46,115400.0,57.1239,57.1382,57.0232,57.1095,115400.0
2013-01-28 12:30:00,79.46,79.53,79.43,79.5,31400.0,57.1095,57.1598,57.0879,57.1382,31400.0
2013-01-28 12:35:00,79.5,79.52,79.44,79.45,37900.0,57.1382,57.1526,57.0951,57.1023,37900.0
2013-01-28 12:40:00,79.45,79.5,79.43,79.47,151700.0,57.1023,57.1382,57.0879,57.1167,151700.0
2013-01-28 12:45:00,79.46,79.48,79.35,79.36,56500.0,57.1095,57.1239,57.0304,57.0376,56500.0
2013-01-28 12:50:00,79.36,79.42,79.35,79.38,35300.0,57.0376,57.0807,57.0304,57.052,35300.0
2013-01-28 12:55:00,79.37,79.46,79.36,79.44,53700.0,57.0448,57.1095,57.0376,57.0951,53700.0
2013-01-28 13:00:00,79.44,79.47,79.43,79.45,26300.0,57.0951,57.1167,57.0879,57.1023,26300.0
2013-01-28 13:05:00,79.45,79.46,79.35,79.38,70800.0,57.1023,57.1095,57.0304,57.052,70800.0
2013-01-28 13:10:00,79.39,79.39,79.36,79.39,37600.0,57.0592,57.0592,57.0376,57.0592,37600.0
2013-01-28 13:15:00,79.38,79.42,79.37,79.39,35800.0,57.052,57.0807,57.0448,57.0592,35800.0
2013-01-28 13:20:00,79.39,79.46,79.36,79.45,101200.0,57.0592,57.1095,57.0376,57.1023,101200.0
2013-01-28 13:25:00,79.45,79.45,79.4,79.4,35800.0,57.1023,57.1023,57.0664,57.0664,35800.0
2013-01-28 13:30:00,79.39,79.44,79.37,79.37,48100.0,57.0592,57.0951,57.0448,57.0448,48100.0
2013-01-28 13:35:00,79.38,79.44,79.36,79.4,63200.0,57.052,57.0951,57.0376,57.0664,63200.0
2013-01-28 13:40:00,79.4,79.41,79.35,79.39,40600.0,57.0664,57.0736,57.0304,57.0592,40600.0
2013-01-28 13:45:00,79.4,79.41,79.36,79.37,29600.0,57.0664,57.0736,57.0376,57.0448,29600.0
2013-01-28 13:50:00,79.37,79.39,79.33,79.37,49000.0,57.0448,57.0592,57.0161,57.0448,49000.0
2013-01-28 13:55:00,79.37,79.41,79.36,79.38,51400.0,57.0448,57.0736,57.0376,57.052,51400.0
2013-01-28 14:00:00,79.38,79.4,79.3,79.34,34100.0,57.052,57.0664,56.9945,57.0232,34100.0
2013-01-28 14:05:00,79.35,79.38,79.32,79.38,30600.0,57.0304,57.052,57.0089,57.052,30600.0
2013-01-28 14:10:00,79.37,79.41,79.34,79.35,129200.0,57.0448,57.0736,57.0232,57.0304,129200.0
2013-01-28 14:15:00,79.35,79.36,79.25,79.28,72300.0,57.0304,57.0376,56.9586,56.9801,72300.0
2013-01-28 14:20:00,79.28,79.3,79.21,79.25,61400.0,56.9801,56.9945,56.9298,56.9586,61400.0
2013-01-28 14:25:00,79.26,79.32,79.26,79.28,44000.0,56.9657,57.0089,56.9657,56.9801,44000.0
2013-01-28 14:30:00,79.29,79.36,79.28,79.33,59000.0,56.9873,57.0376,56.9801,57.0161,59000.0
2013-01-28 14:35:00,79.33,79.34,79.21,79.21,102300.0,57.0161,57.0232,56.9298,56.9298,102300.0
2013-01-28 14:40:00,79.23,79.24,79.17,79.22,67000.0,56.9442,56.9514,56.9011,56.937,67000.0
2013-01-28 14:45:00,79.21,79.4,79.2,79.38,113700.0,56.9298,57.0664,56.9226,57.052,113700.0
2013-01-28 14:50:00,79.38,79.5,79.37,79.48,124300.0,57.052,57.1382,57.0448,57.1239,124300.0
2013-01-28 14:55:00,79.48,79.51,79.45,79.48,86400.0,57.1239,57.1454,57.1023,57.1239,86400.0
2013-01-28 15:00:00,79.49,79.5,79.43,79.47,60100.0,57.131,57.1382,57.0879,57.1167,60100.0
2013-01-28 15:05:00,79.48,79.5,79.38,79.41,102100.0,57.1239,57.1382,57.052,57.0736,102100.0
2013-01-28 15:10:00,79.42,79.45,79.37,79.42,49600.0,57.0807,57.1023,57.0448,57.0807,49600.0
2013-01-28 15:15:00,79.41,79.46,79.38,79.42,44100.0,57.0736,57.1095,57.052,57.0807,44100.0
2013-01-28 15:20:00,79.43,79.43,79.3,79.32,69100.0,57.0879,57.0879,56.9945,57.0089,69100.0
2013-01-28 15:25:00,79.34,79.45,79.34,79.38,50100.0,57.0232,57.1023,57.0232,57.052,50100.0
2013-01-28 15:30:00,79.38,79.42,79.36,79.39,49400.0,57.052,57.0807,57.0376,57.0592,49400.0
2013-01-28 15:35:00,79.4,79.4,79.34,79.35,40500.0,57.0664,57.0664,57.0232,57.0304,40500.0
2013-01-28 15:40:00,79.36,79.36,79.23,79.29,89100.0,57.0376,57.0376,56.9442,56.9873,89100.0
2013-01-28 15:45:00,79.29,79.34,79.28,79.32,71000.0,56.9873,57.0232,56.9801,57.0089,71000.0
2013-01-28 15:50:00,79.33,79.34,79.27,79.28,210600.0,57.0161,57.0232,56.9729,56.9801,210600.0
2013-01-28 15:55:00,79.27,79.31,79.26,79.29,279000.0,56.9729,57.0017,56.9657,56.9873,279000.0
2013-01-29 09:30:00,79.04,79.11,78.78,79.06,292400.0,56.8076,56.8579,56.6208,56.822,292400.0
2013-01-29 09:35:00,79.06,79.3,78.98,79.05,151800.0,56.822,56.9945,56.7645,56.8148,151800.0
2013-01-29 09:40:00,79.05,79.24,79.02,79.2,126800.0,56.8148,56.9514,56.7933,56.9226,126800.0
2013-01-29 09:45:00,79.23,79.41,79.21,79.41,121100.0,56.9442,57.0736,56.9298,57.0736,121100.0
2013-01-29 09:50:00,79.41,79.53,79.4,79.5,113300.0,57.0736,57.1598,57.0664,57.1382,113300.0
2013-01-29 09:55:00,79.5,79.55,79.38,79.39,95700.0,57.1382,57.1742,57.052,57.0592,95700.0
2013-01-29 10:00:00,79.39,79.51,79.26,79.39,117000.0,57.0592,57.1454,56.9657,57.0592,117000.0
2013-01-29 10:05:00,79.4,79.5,79.25,79.25,114700.0,57.0664,57.1382,56.9586,56.9586,114700.0
2013-01-29 10:10:00,79.26,79.32,79.18,79.27,67300.0,56.9657,57.0089,56.9082,56.9729,67300.0
2013-01-29 10:15:00,79.27,79.28,79.15,79.22,50700.0,56.9729,56.9801,56.8867,56.937,50700.0
2013-01-29 10:20:00,79.23,79.43,79.23,79.43,47600.0,56.9442,57.0879,56.9442,57.0879,47600.0
2013-01-29 10:25:00,79.42,79.44,79.36,79.38,68400.0,57.0807,57.0951,57.0376,57.052,68400.0
2013-01-29 10:30:00,79.38,79.43,79.37,79.41,81100.0,57.052,57.0879,57.0448,57.0736,81100.0
2013-01-29 10:35:00,79.41,79.41,79.25,79.33,40900.0,57.0736,57.0736,56.9586,57.0161,40900.0
2013-01-29 10:40:00,79.33,79.45,79.32,79.42,71500.0,57.0161,57.1023,57.0089,57.0807,71500.0
2013-01-29 10:45:00,79.44,79.45,79.36,79.39,69100.0,57.0951,57.1023,57.0376,57.0592,69100.0
2013-01-29 10:50:00,79.39,79.5,79.36,79.47,68600.0,57.0592,57.1382,57.0376,57.1167,68600.0
2013-01-29 10:55:00,79.48,79.62,79.45,79.5,70400.0,57.1239,57.2245,57.1023,57.1382,70400.0
2013-01-29 11:00:00,79.49,79.64,79.48,79.59,80500.0,57.131,57.2389,57.1239,57.2029,80500.0
2013-01-29 11:05:00,79.6,79.6,79.48,79.54,87100.0,57.2101,57.2101,57.1239,57.167,87100.0
2013-01-29 11:10:00,79.55,79.56,79.43,79.44,46300.0,57.1742,57.1814,57.0879,57.0951,46300.0
2013-01-29 11:15:00,79.45,79.5,79.39,79.44,54300.0,57.1023,57.1382,57.0592,57.0951,54300.0
2013-01-29 11:20:00,79.45,79.69,79.45,79.67,55600.0,57.1023,57.2748,57.1023,57.2604,55600.0
2013-01-29 11:25:00,79.67,79.71,79.59,79.7,47400.0,57.2604,57.2892,57.2029,57.282,47400.0
2013-01-29 11:30:00,79.7,79.7,79.63,79.69,72700.0,57.282,57.282,57.2317,57.2748,72700.0
2013-01-29 11:35:00,79.69,79.69,79.54,79.55,38800.0,57.2748,57.2748,57.167,57.1742,38800.0
2013-01-29 11:40:00,79.55,79.56,79.48,79.48,42000.0,57.1742,57.1814,57.1239,57.1239,42000.0
2013-01-29 11:45:00,79.48,79.51,79.46,79.48,34600.0,57.1239,57.1454,57.1095,57.1239,34600.0
2013-01-29 11:50:00,79.48,79.52,79.47,79.51,52900.0,57.1239,57.1526,57.1167,57.1454,52900.0
2013-01-29 11:55:00,79.51,79.57,79.46,79.54,66600.0,57.1454,57.1885,57.1095,57.167,66600.0
2013-01-29 12:00:00,79.55,79.55,79.47,79.47,28200.0,57.1742,57.1742,57.1167,57.1167,28200.0
2013-01-29 12:05:00,79.47,79.52,79.43,79.49,54600.0,57.1167,57.1526,57.0879,57.131,54600.0
2013-01-29 12:10:00,79.48,79.52,79.46,79.48,33000.0,57.1239,57.1526,57.1095,57.1239,33000.0
2013-01-29 12:15:00,79.49,79.56,79.46,79.54,35400.0,57.131,57.1814,57.1095,57.167,35400.0
2013-01-29 12:20:00,79.53,79.55,79.5,79.55,50900.0,57.1598,57.1742,57.1382,57.1742,50900.0
2013-01-29 12:25:00,79.55,79.61,79.54,79.55,56400.0,57.1742,57.2173,57.167,57.1742,56400.0
2013-01-29 12:30:00,79.55,79.62,79.55,79.62,24500.0,57.1742,57.2245,57.1742,57.2245,24500.0
2013-01-29 12:35:00,79.63,79.63,79.57,79.62,22800.0,57.2317,57.2317,57.1885,57.2245,22800.0
2013-01-29 12:40:00,79.62,79.68,79.6,79.65,61900.0,57.2245,57.2676,57.2101,57.246,61900.0
2013-01-29 12:45:00,79.65,79.65,79.59,79.64,49400.0,57.246,57.246,57.2029,57.2389,49400.0
2013-01-29 12:50:00,79.64,79.7,79.63,79.64,31600.0,57.2389,57.282,57.2317,57.2389,31600.0
2013-01-29 12:55:00,79.64,79.64,79.57,79.59,54500.0,57.2389,57.2389,57.1885,57.2029,54500.0
2013-01-29 13:00:00,79.59,79.66,79.59,79.64,19100.0,57.2029,57.2532,57.2029,57.2389,19100.0
2013-01-29 13:05:00,79.63,79.67,79.6,79.64,35800.0,57.2317,57.2604,57.2101,57.2389,35800.0
2013-01-29 13:10:00,79.63,79.65,79.59,79.64,31800.0,57.2317,57.246,57.2029,57.2389,31800.0
2013-01-29 13:15:00,79.65,79.69,79.62,79.69,36700.0,57.246,57.2748,57.2245,57.2748,36700.0
2013-01-29 13:20:00,79.69,79.74,79.67,79.71,42900.0,57.2748,57.3107,57.2604,57.2892,42900.0
2013-01-29 13:25:00,79.71,79.76,79.65,79.69,102400.0,57.2892,57.3251,57.246,57.2748,102400.0
2013-01-29 13:30:00,79.69,79.74,79.68,79.7,20700.0,57.2748,57.3107,57.2676,57.282,20700.0
2013-01-29 13:35:00,79.7,79.7,79.6,79.61,60600.0,57.282,57.282,57.2101,57.2173,60600.0
2013-01-29 13:40:00,79.61,79.62,79.59,79.61,59600.0,57.2173,57.2245,57.2029,57.2173,59600.0
2013-01-29 13:45:00,79.61,79.63,79.48,79.5,92100.0,57.2173,57.2317,57.1239,57.1382,92100.0
2013-01-29 13:50:00,79.5,79.61,79.49,79.6,59900.0,57.1382,57.2173,57.131,57.2101,59900.0
2013-01-29 13:55:00,79.6,79.65,79.6,79.65,47300.0,57.2101,57.246,57.2101,57.246,47300.0
2013-01-29 14:00:00,79.64,79.67,79.61,79.61,45000.0,57.2389,57.2604,57.2173,57.2173,45000.0
2013-01-29 14:05:00,79.61,79.71,79.61,79.68,55100.0,57.2173,57.2892,57.2173,57.2676,55100.0
2013-01-29 14:10:00,79.68,79.68,79.6,79.61,44300.0,57.2676,57.2676,57.2101,57.2173,44300.0
2013-01-29 14:15:00,79.61,79.65,79.6,79.61,26700.0,57.2173,57.246,57.2101,57.2173,26700.0
2013-01-29 14:20:00,79.61,79.64,79.59,79.62,30300.0,57.2173,57.2389,57.2029,57.2245,30300.0
2013-01-29 14:25:00,79.63,79.63,79.59,79.61,42800.0,57.2317,57.2317,57.2029,57.2173,42800.0
2013-01-29 14:30:00,79.61,79.64,79.6,79.64,40900.0,57.2173,57.2389,57.2101,57.2389,40900.0
2013-01-29 14:35:00,79.64,79.7,79.64,79.7,34400.0,57.2389,57.282,57.2389,57.282,34400.0
2013-01-29 14:40:00,79.7,79.75,79.66,79.73,81600.0,57.282,57.3179,57.2532,57.3035,81600.0
2013-01-29 14:45:00,79.73,79.73,79.68,79.73,83100.0,57.3035,57.3035,57.2676,57.3035,83100.0
2013-01-29 14:50:00,79.73,79.79,79.72,79.78,77300.0,57.3035,57.3467,57.2964,57.3395,77300.0
2013-01-29 14:55:00,79.79,79.81,79.78,79.8,127400.0,57.3467,57.361,57.3395,57.3539,127400.0
2013-01-29 15:00:00,79.8,79.8,79.76,79.78,79700.0,57.3539,57.3539,57.3251,57.3395,79700.0
2013-01-29 15:05:00,79.78,79.84,79.75,79.84,70700.0,57.3395,57.3826,57.3179,57.3826,70700.0
2013-01-29 15:10:00,79.84,79.93,79.84,79.86,75300.0,57.3826,57.4473,57.3826,57.397,75300.0
2013-01-29 15:15:00,79.86,79.92,79.85,79.92,42700.0,57.397,57.4401,57.3898,57.4401,42700.0
2013-01-29 15:20:00,79.92,79.94,79.88,79.9,70000.0,57.4401,57.4545,57.4113,57.4257,70000.0
2013-01-29 15:25:00,79.9,79.92,79.86,79.86,109600.0,57.4257,57.4401,57.397,57.397,109600.0
2013-01-29 15:30:00,79.86,79.89,79.84,79.87,104900.0,57.397,57.4185,57.3826,57.4042,104900.0
2013-01-29 15:35:00,79.87,79.91,79.85,79.9,116800.0,57.4042,57.4329,57.3898,57.4257,116800.0
2013-01-29 15:40:00,79.91,79.92,79.88,79.89,126000.0,57.4329,57.4401,57.4113,57.4185,126000.0
2013-01-29 15:45:00,79.89,79.96,79.87,79.95,118900.0,57.4185,57.4688,57.4042,57.4617,118900.0
2013-01-29 15:50:00,79.95,79.99,79.89,79.92,161100.0,57.4617,57.4904,57.4185,57.4401,161100.0
2013-01-29 15:55:00,79.91,79.99,79.88,79.92,486300.0,57.4329,57.4904,57.4113,57.4401,486300.0
2013-01-30 09:30:00,79.83,79.87,79.61,79.77,276300.0,57.3754,57.4042,57.2173,57.3323,276300.0
2013-01-30 09:35:00,79.79,79.85,79.69,79.81,231800.0,57.3467,57.3898,57.2748,57.361,231800.0
2013-01-30 09:40:00,79.81,79.85,79.74,79.82,112100.0,57.361,57.3898,57.3107,57.3682,112100.0
2013-01-30 09:45:00,79.83,79.9,79.74,79.76,107400.0,57.3754,57.4257,57.3107,57.3251,107400.0
2013-01-30 09:50:00,79.76,79.78,79.65,79.66,240700.0,57.3251,57.3395,57.246,57.2532,240700.0
2013-01-30 09:55:00,79.66,79.69,79.48,79.49,93800.0,57.2532,57.2748,57.1239,57.131,93800.0
2013-01-30 10:00:00,79.49,79.53,79.28,79.3,136700.0,57.131,57.1598,56.9801,56.9945,136700.0
2013-01-30 10:05:00,79.3,79.37,79.08,79.1,116200.0,56.9945,57.0448,56.8364,56.8507,116200.0
2013-01-30 10:10:00,79.09,79.15,78.98,78.99,130000.0,56.8436,56.8867,56.7645,56.7717,130000.0
2013-01-30 10:15:00,78.99,79.0,78.92,78.99,132700.0,56.7717,56.7789,56.7214,56.7717,132700.0
2013-01-30 10:20:00,78.98,79.08,78.93,78.97,126400.0,56.7645,56.8364,56.7286,56.7573,126400.0
2013-01-30 10:25:00,78.97,79.04,78.96,79.0,74300.0,56.7573,56.8076,56.7501,56.7789,74300.0
2013-01-30 10:30:00,79.0,79.08,78.91,78.93,70400.0,56.7789,56.8364,56.7142,56.7286,70400.0
2013-01-30 10:35:00,78.94,79.0,78.87,78.96,89700.0,56.7358,56.7789,56.6854,56.7501,89700.0
2013-01-30 10:40:00,78.94,78.95,78.46,78.54,143700.0,56.7358,56.7429,56.3908,56.4483,143700.0
2013-01-30 10:45:00,78.54,78.78,78.54,78.7,56800.0,56.4483,56.6208,56.4483,56.5633,56800.0
2013-01-30 10:50:00,78.69,78.73,78.62,78.73,49100.0,56.5561,56.5848,56.5058,56.5848,49100.0
2013-01-30 10:55:00,78.73,78.76,78.68,78.73,68500.0,56.5848,56.6064,56.5489,56.5848,68500.0
2013-01-30 11:00:00,78.73,78.83,78.68,78.78,60400.0,56.5848,56.6567,56.5489,56.6208,60400.0
2013-01-30 11:05:00,78.78,78.9,78.78,78.89,73900.0,56.6208,56.707,56.6208,56.6998,73900.0
2013-01-30 11:10:00,78.89,79.0,78.89,78.95,80200.0,56.6998,56.7789,56.6998,56.7429,80200.0
2013-01-30 11:15:00,78.94,78.99,78.84,78.85,106800.0,56.7358,56.7717,56.6639,56.6711,106800.0
2013-01-30 11:20:00,78.87,78.91,78.79,78.79,45600.0,56.6854,56.7142,56.6279,56.6279,45600.0
2013-01-30 11:25:00,78.79,78.82,78.76,78.82,43900.0,56.6279,56.6495,56.6064,56.6495,43900.0
2013-01-30 11:30:00,78.81,78.91,78.8,78.91,32300.0,56.6423,56.7142,56.6351,56.7142,32300.0
2013-01-30 11:35:00,78.9,79.0,78.9,78.98,76800.0,56.707,56.7789,56.707,56.7645,76800.0
2013-01-30 11:40:00,78.98,78.99,78.88,78.92,37500.0,56.7645,56.7717,56.6926,56.7214,37500.0
2013-01-30 11:45:00,78.91,78.96,78.83,78.88,81600.0,56.7142,56.7501,56.6567,56.6926,81600.0
2013-01-30 11:50:00,78.89,78.96,78.85,78.92,45800.0,56.6998,56.7501,56.6711,56.7214,45800.0
2013-01-30 11:55:00,78.91,78.98,78.87,78.89,41100.0,56.7142,56.7645,56.6854,56.6998,41100.0
2013-01-30 12:00:00,78.9,78.92,78.86,78.87,51500.0,56.707,56.7214,56.6783,56.6854,51500.0
2013-01-30 12:05:00,78.87,78.87,78.75,78.81,49200.0,56.6854,56.6854,56.5992,56.6423,49200.0
2013-01-30 12:10:00,78.82,78.86,78.81,78.83,35000.0,56.6495,56.6783,56.6423,56.6567,35000.0
2013-01-30 12:15:00,78.84,78.87,78.81,78.85,43200.0,56.6639,56.6854,56.6423,56.6711,43200.0
2013-01-30 12:20:00,78.85,78.9,78.81,78.82,51600.0,56.6711,56.707,56.6423,56.6495,51600.0
2013-01-30 12:25:00,78.83,78.86,78.81,78.83,42500.0,56.6567,56.6783,56.6423,56.6567,42500.0
2013-01-30 12:30:00,78.84,78.9,78.81,78.89,27300.0,56.6639,56.707,56.6423,56.6998,27300.0
2013-01-30 12:35:00,78.9,78.92,78.85,78.87,67400.0,56.707,56.7214,56.6711,56.6854,67400.0
2013-01-30 12:40:00,78.88,78.88,78.84,78.85,51800.0,56.6926,56.6926,56.6639,56.6711,51800.0
2013-01-30 12:45:00,78.86,78.93,78.85,78.92,54800.0,56.6783,56.7286,56.6711,56.7214,54800.0
2013-01-30 12:50:00,78.92,78.92,78.88,78.88,40700.0,56.7214,56.7214,56.6926,56.6926,40700.0
2013-01-30 12:55:00,78.89,78.91,78.85,78.9,48400.0,56.6998,56.7142,56.6711,56.707,48400.0
2013-01-30 13:00:00,78.9,78.92,78.88,78.9,46300.0,56.707,56.7214,56.6926,56.707,46300.0
2013-01-30 13:05:00,78.9,78.95,78.89,78.9,76400.0,56.707,56.7429,56.6998,56.707,76400.0
2013-01-30 13:10:00,78.9,78.93,78.88,78.9,45500.0,56.707,56.7286,56.6926,56.707,45500.0
2013-01-30 13:15:00,78.89,78.95,78.89,78.94,81800.0,56.6998,56.7429,56.6998,56.7358,81800.0
2013-01-30 13:20:00,78.95,79.1,78.93,79.02,66400.0,56.7429,56.8507,56.7286,56.7933,66400.0
2013-01-30 13:25:00,79.02,79.03,79.0,79.01,61400.0,56.7933,56.8004,56.7789,56.7861,61400.0
2013-01-30 13:30:00,79.02,79.02,78.99,79.0,93600.0,56.7933,56.7933,56.7717,56.7789,93600.0
2013-01-30 13:35:00,79.0,79.01,78.97,79.01,113400.0,56.7789,56.7861,56.7573,56.7861,113400.0
2013-01-30 13:40:00,79.01,79.01,78.97,78.97,47500.0,56.7861,56.7861,56.7573,56.7573,47500.0
2013-01-30 13:45:00,78.97,78.98,78.92,78.92,95900.0,56.7573,56.7645,56.7214,56.7214,95900.0
2013-01-30 13:50:00,78.93,78.96,78.9,78.9,92900.0,56.7286,56.7501,56.707,56.707,92900.0
2013-01-30 13:55:00,78.9,78.91,78.84,78.86,103000.0,56.707,56.7142,56.6639,56.6783,103000.0
2013-01-30 14:00:00,78.87,78.95,78.86,78.9,62200.0,56.6854,56.7429,56.6783,56.707,62200.0
2013-01-30 14:05:00,78.91,78.95,78.88,78.88,42100.0,56.7142,56.7429,56.6926,56.6926,42100.0
2013-01-30 14:10:00,78.88,78.98,78.88,78.9,37100.0,56.6926,56.7645,56.6926,56.707,37100.0
2013-01-30 14:15:00,78.91,79.02,78.88,78.91,84600.0,56.7142,56.7933,56.6926,56.7142,84600.0
2013-01-30 14:20:00,78.9,78.92,78.83,78.88,100600.0,56.707,56.7214,56.6567,56.6926,100600.0
2013-01-30 14:25:00,78.87,78.9,78.83,78.89,83800.0,56.6854,56.707,56.6567,56.6998,83800.0
2013-01-30 14:30:00,78.89,78.94,78.87,78.9,88500.0,56.6998,56.7358,56.6854,56.707,88500.0
2013-01-30 14:35:00,78.91,79.0,78.89,78.91,99500.0,56.7142,56.7789,56.6998,56.7142,99500.0
2013-01-30 14:40:00,78.91,78.92,78.88,78.9,78900.0,56.7142,56.7214,56.6926,56.707,78900.0
2013-01-30 14:45:00,78.9,78.92,78.83,78.86,157100.0,56.707,56.7214,56.6567,56.6783,157100.0
2013-01-30 14:50:00,78.85,78.87,78.83,78.85,64700.0,56.6711,56.6854,56.6567,56.6711,64700.0
2013-01-30 14:55:00,78.85,78.89,78.85,78.86,75900.0,56.6711,56.6998,56.6711,56.6783,75900.0
2013-01-30 15:00:00,78.85,78.86,78.73,78.75,143600.0,56.6711,56.6783,56.5848,56.5992,143600.0
2013-01-30 15:05:00,78.75,78.9,78.74,78.87,126300.0,56.5992,56.707,56.592,56.6854,126300.0
2013-01-30 15:10:00,78.89,78.89,78.82,78.85,152500.0,56.6998,56.6998,56.6495,56.6711,152500.0
2013-01-30 15:15:00,78.85,78.87,78.75,78.79,252800.0,56.6711,56.6854,56.5992,56.6279,252800.0
2013-01-30 15:20:00,78.79,78.82,78.7,78.73,102300.0,56.6279,56.6495,56.5633,56.5848,102300.0
2013-01-30 15:25:00,78.72,78.84,78.72,78.84,131100.0,56.5776,56.6639,56.5776,56.6639,131100.0
2013-01-30 15:30:00,78.83,78.83,78.7,78.75,132100.0,56.6567,56.6567,56.5633,56.5992,132100.0
2013-01-30 15:35:00,78.74,78.75,78.65,78.66,95800.0,56.592,56.5992,56.5273,56.5345,95800.0
2013-01-30 15:40:00,78.65,78.76,78.64,78.73,111100.0,56.5273,56.6064,56.5201,56.5848,111100.0
2013-01-30 15:45:00,78.74,78.77,78.69,78.7,204800.0,56.592,56.6136,56.5561,56.5633,204800.0
2013-01-30 15:50:00,78.72,78.72,78.53,78.59,239400.0,56.5776,56.5776,56.4411,56.4842,239400.0
2013-01-30 15:55:00,78.59,78.68,78.52,78.62,527600.0,56.4842,56.5489,56.4339,56.5058,527600.0
2013-01-31 09:30:00,78.26,78.47,77.55,78.06,231500.0,56.247,56.398,55.7367,56.1033,231500.0
2013-01-31 09:35:00,78.06,78.4,78.03,78.39,85600.0,56.1033,56.3476,56.0817,56.3405,85600.0
2013-01-31 09:40:00,78.4,78.79,78.4,78.63,214700.0,56.3476,56.6279,56.3476,56.5129,214700.0
2013-01-31 09:45:00,78.63,78.7,78.55,78.63,63400.0,56.5129,56.5633,56.4555,56.5129,63400.0
2013-01-31 09:50:00,78.61,78.7,78.56,78.66,66300.0,56.4986,56.5633,56.4626,56.5345,66300.0
2013-01-31 09:55:00,78.65,78.66,78.52,78.61,60200.0,56.5273,56.5345,56.4339,56.4986,60200.0
2013-01-31 10:00:00,78.59,78.59,78.43,78.49,50400.0,56.4842,56.4842,56.3692,56.4123,50400.0
2013-01-31 10:05:00,78.5,78.57,78.48,78.5,71400.0,56.4195,56.4698,56.4051,56.4195,71400.0
2013-01-31 10:10:00,78.5,78.61,78.43,78.45,52500.0,56.4195,56.4986,56.3692,56.3836,52500.0
2013-01-31 10:15:00,78.46,78.51,78.35,78.36,62900.0,56.3908,56.4267,56.3117,56.3189,62900.0
2013-01-31 10:20:00,78.36,78.41,78.32,78.34,53800.0,56.3189,56.3548,56.2901,56.3045,53800.0
2013-01-31 10:25:00,78.34,78.43,78.3,78.4,79500.0,56.3045,56.3692,56.2758,56.3476,79500.0
2013-01-31 10:30:00,78.4,78.56,78.39,78.55,74300.0,56.3476,56.4626,56.3405,56.4555,74300.0
2013-01-31 10:35:00,78.55,78.61,78.49,78.51,58800.0,56.4555,56.4986,56.4123,56.4267,58800.0
2013-01-31 10:40:00,78.5,78.56,78.47,78.51,48700.0,56.4195,56.4626,56.398,56.4267,48700.0
2013-01-31 10:45:00,78.5,78.53,78.47,78.52,69700.0,56.4195,56.4411,56.398,56.4339,69700.0
2013-01-31 10:50:00,78.52,78.52,78.44,78.44,60800.0,56.4339,56.4339,56.3764,56.3764,60800.0
2013-01-31 10:55:00,78.43,78.45,78.36,78.41,55300.0,56.3692,56.3836,56.3189,56.3548,55300.0
2013-01-31 11:00:00,78.38,78.42,78.34,78.42,62400.0,56.3333,56.362,56.3045,56.362,62400.0
2013-01-31 11:05:00,78.4,78.6,78.39,78.56,41900.0,56.3476,56.4914,56.3405,56.4626,41900.0
2013-01-31 11:10:00,78.56,78.56,78.45,78.54,36800.0,56.4626,56.4626,56.3836,56.4483,36800.0
2013-01-31 11:15:00,78.53,78.54,78.48,78.52,34700.0,56.4411,56.4483,56.4051,56.4339,34700.0
2013-01-31 11:20:00,78.51,78.6,78.49,78.52,37700.0,56.4267,56.4914,56.4123,56.4339,37700.0
2013-01-31 11:25:00,78.52,78.59,78.47,78.55,73100.0,56.4339,56.4842,56.398,56.4555,73100.0
2013-01-31 11:30:00,78.55,78.55,78.37,78.37,75400.0,56.4555,56.4555,56.3261,56.3261,75400.0
2013-01-31 11:35:00,78.36,78.49,78.35,78.46,35600.0,56.3189,56.4123,56.3117,56.3908,35600.0
2013-01-31 11:40:00,78.48,78.48,78.37,78.4,27800.0,56.4051,56.4051,56.3261,56.3476,27800.0
2013-01-31 11:45:00,78.4,78.47,78.39,78.42,70000.0,56.3476,56.398,56.3405,56.362,70000.0
2013-01-31 11:50:00,78.41,78.47,78.36,78.41,58600.0,56.3548,56.398,56.3189,56.3548,58600.0
2013-01-31 11:55:00,78.39,78.43,78.37,78.42,24500.0,56.3405,56.3692,56.3261,56.362,24500.0
2013-01-31 12:00:00,78.42,78.53,78.42,78.52,26200.0,56.362,56.4411,56.362,56.4339,26200.0
2013-01-31 12:05:00,78.52,78.63,78.51,78.57,43200.0,56.4339,56.5129,56.4267,56.4698,43200.0
2013-01-31 12:10:00,78.57,78.62,78.56,78.59,34600.0,56.4698,56.5058,56.4626,56.4842,34600.0
2013-01-31 12:15:00,78.6,78.61,78.48,78.5,25300.0,56.4914,56.4986,56.4051,56.4195,25300.0
2013-01-31 12:20:00,78.5,78.51,78.45,78.46,22000.0,56.4195,56.4267,56.3836,56.3908,22000.0
2013-01-31 12:25:00,78.45,78.54,78.42,78.43,72100.0,56.3836,56.4483,56.362,56.3692,72100.0
2013-01-31 12:30:00,78.42,78.55,78.42,78.55,26500.0,56.362,56.4555,56.362,56.4555,26500.0
2013-01-31 12:35:00,78.55,78.6,78.55,78.56,19800.0,56.4555,56.4914,56.4555,56.4626,19800.0
2013-01-31 12:40:00,78.56,78.58,78.56,78.58,15100.0,56.4626,56.477,56.4626,56.477,15100.0
2013-01-31 12:45:00,78.58,78.6,78.54,78.57,34800.0,56.477,56.4914,56.4483,56.4698,34800.0
2013-01-31 12:50:00,78.56,78.57,78.53,78.55,27100.0,56.4626,56.4698,56.4411,56.4555,27100.0
2013-01-31 12:55:00,78.54,78.55,78.37,78.37,75700.0,56.4483,56.4555,56.3261,56.3261,75700.0
2013-01-31 13:00:00,78.37,78.37,78.26,78.27,105800.0,56.3261,56.3261,56.247,56.2542,105800.0
2013-01-31 13:05:00,78.27,78.52,78.27,78.5,39000.0,56.2542,56.4339,56.2542,56.4195,39000.0
2013-01-31 13:10:00,78.49,78.53,78.48,78.5,19100.0,56.4123,56.4411,56.4051,56.4195,19100.0
2013-01-31 13:15:00,78.49,78.51,78.46,78.5,24400.0,56.4123,56.4267,56.3908,56.4195,24400.0
2013-01-31 13:20:00,78.5,78.5,78.36,78.37,34200.0,56.4195,56.4195,56.3189,56.3261,34200.0
2013-01-31 13:25:00,78.36,78.38,78.32,78.34,43300.0,56.3189,56.3333,56.2901,56.3045,43300.0
2013-01-31 13:30:00,78.37,78.46,78.36,78.39,48500.0,56.3261,56.3908,56.3189,56.3405,48500.0
2013-01-31 13:35:00,78.39,78.54,78.38,78.5,39500.0,56.3405,56.4483,56.3333,56.4195,39500.0
2013-01-31 13:40:00,78.49,78.55,78.48,78.52,28200.0,56.4123,56.4555,56.4051,56.4339,28200.0
2013-01-31 13:45:00,78.52,78.54,78.33,78.34,56400.0,56.4339,56.4483,56.2973,56.3045,56400.0
2013-01-31 13:50:00,78.33,78.42,78.33,78.33,69700.0,56.2973,56.362,56.2973,56.2973,69700.0
2013-01-31 13:55:00,78.33,78.49,78.32,78.48,43400.0,56.2973,56.4123,56.2901,56.4051,43400.0
2013-01-31 14:00:00,78.49,78.49,78.41,78.44,28100.0,56.4123,56.4123,56.3548,56.3764,28100.0
2013-01-31 14:05:00,78.44,78.47,78.38,78.45,30900.0,56.3764,56.398,56.3333,56.3836,30900.0
2013-01-31 14:10:00,78.45,78.49,78.38,78.49,35300.0,56.3836,56.4123,56.3333,56.4123,35300.0
2013-01-31 14:15:00,78.48,78.48,78.42,78.44,55000.0,56.4051,56.4051,56.362,56.3764,55000.0
2013-01-31 14:20:00,78.45,78.52,78.43,78.52,30900.0,56.3836,56.4339,56.3692,56.4339,30900.0
2013-01-31 14:25:00,78.52,78.57,78.45,78.5,32600.0,56.4339,56.4698,56.3836,56.4195,32600.0
2013-01-31 14:30:00,78.49,78.53,78.49,78.53,69000.0,56.4123,56.4411,56.4123,56.4411,69000.0
2013-01-31 14:35:00,78.54,78.55,78.48,78.5,55700.0,56.4483,56.4555,56.4051,56.4195,55700.0
2013-01-31 14:40:00,78.49,78.5,78.45,78.45,27300.0,56.4123,56.4195,56.3836,56.3836,27300.0
2013-01-31 14:45:00,78.46,78.47,78.42,78.42,41200.0,56.3908,56.398,56.362,56.362,41200.0
2013-01-31 14:50:00,78.41,78.42,78.38,78.4,40500.0,56.3548,56.362,56.3333,56.3476,40500.0
2013-01-31 14:55:00,78.41,78.5,78.4,78.43,46000.0,56.3548,56.4195,56.3476,56.3692,46000.0
2013-01-31 15:00:00,78.43,78.43,78.3,78.33,89700.0,56.3692,56.3692,56.2758,56.2973,89700.0
2013-01-31 15:05:00,78.33,78.4,78.31,78.39,42300.0,56.2973,56.3476,56.283,56.3405,42300.0
2013-01-31 15:10:00,78.4,78.45,78.32,78.33,46600.0,56.3476,56.3836,56.2901,56.2973,46600.0
2013-01-31 15:15:00,78.32,78.34,78.28,78.29,45200.0,56.2901,56.3045,56.2614,56.2686,45200.0
2013-01-31 15:20:00,78.29,78.31,78.24,78.24,37200.0,56.2686,56.283,56.2326,56.2326,37200.0
2013-01-31 15:25:00,78.24,78.25,78.17,78.25,71800.0,56.2326,56.2398,56.1823,56.2398,71800.0
2013-01-31 15:30:00,78.24,78.27,78.15,78.27,83100.0,56.2326,56.2542,56.168,56.2542,83100.0
2013-01-31 15:35:00,78.27,78.27,78.17,78.18,76500.0,56.2542,56.2542,56.1823,56.1895,76500.0
2013-01-31 15:40:00,78.18,78.26,78.17,78.18,95700.0,56.1895,56.247,56.1823,56.1895,95700.0
2013-01-31 15:45:00,78.18,78.24,78.09,78.09,134700.0,56.1895,56.2326,56.1248,56.1248,134700.0
2013-01-31 15:50:00,78.09,78.27,78.09,78.25,158800.0,56.1248,56.2542,56.1248,56.2398,158800.0
2013-01-31 15:55:00,78.25,78.3,78.04,78.08,411300.0,56.2398,56.2758,56.0889,56.1177,411300.0
2013-02-01 09:30:00,78.94,79.19,78.68,78.68,247800.0,56.7358,56.9154,56.5489,56.5489,247800.0
2013-02-01 09:35:00,78.68,78.83,78.4,78.5,174600.0,56.5489,56.6567,56.3476,56.4195,174600.0
2013-02-01 09:40:00,78.51,79.01,78.44,78.87,101300.0,56.4267,56.7861,56.3764,56.6854,101300.0
2013-02-01 09:45:00,78.84,79.03,78.67,78.67,192200.0,56.6639,56.8004,56.5417,56.5417,192200.0
2013-02-01 09:50:00,78.68,78.84,78.59,78.84,95500.0,56.5489,56.6639,56.4842,56.6639,95500.0
2013-02-01 09:55:00,78.85,78.93,78.54,78.61,87100.0,56.6711,56.7286,56.4483,56.4986,87100.0
2013-02-01 10:00:00,78.63,78.95,78.62,78.86,145500.0,56.5129,56.7429,56.5058,56.6783,145500.0
2013-02-01 10:05:00,78.87,79.01,78.77,78.87,110900.0,56.6854,56.7861,56.6136,56.6854,110900.0
2013-02-01 10:10:00,78.88,78.91,78.69,78.77,62600.0,56.6926,56.7142,56.5561,56.6136,62600.0
2013-02-01 10:15:00,78.77,78.88,78.77,78.85,65200.0,56.6136,56.6926,56.6136,56.6711,65200.0
2013-02-01 10:20:00,78.86,78.93,78.84,78.85,50400.0,56.6783,56.7286,56.6639,56.6711,50400.0
2013-02-01 10:25:00,78.84,78.92,78.78,78.89,82800.0,56.6639,56.7214,56.6208,56.6998,82800.0
2013-02-01 10:30:00,78.88,78.92,78.8,78.82,73000.0,56.6926,56.7214,56.6351,56.6495,73000.0
2013-02-01 10:35:00,78.82,78.86,78.77,78.82,65100.0,56.6495,56.6783,56.6136,56.6495,65100.0
2013-02-01 10:40:00,78.83,78.96,78.77,78.96,56000.0,56.6567,56.7501,56.6136,56.7501,56000.0
2013-02-01 10:45:00,78.96,79.19,78.95,79.18,104000.0,56.7501,56.9154,56.7429,56.9082,104000.0
2013-02-01 10:50:00,79.18,79.25,79.03,79.17,116500.0,56.9082,56.9586,56.8004,56.9011,116500.0
2013-02-01 10:55:00,79.16,79.41,79.12,79.39,111300.0,56.8939,57.0736,56.8651,57.0592,111300.0
2013-02-01 11:00:00,79.39,79.46,79.22,79.24,81800.0,57.0592,57.1095,56.937,56.9514,81800.0
2013-02-01 11:05:00,79.24,79.31,79.19,79.23,39400.0,56.9514,57.0017,56.9154,56.9442,39400.0
2013-02-01 11:10:00,79.23,79.29,79.2,79.22,52000.0,56.9442,56.9873,56.9226,56.937,52000.0
2013-02-01 11:15:00,79.23,79.39,79.23,79.36,61300.0,56.9442,57.0592,56.9442,57.0376,61300.0
2013-02-01 11:20:00,79.37,79.39,79.21,79.23,36400.0,57.0448,57.0592,56.9298,56.9442,36400.0
2013-02-01 11:25:00,79.23,79.24,79.15,79.16,55400.0,56.9442,56.9514,56.8867,56.8939,55400.0
2013-02-01 11:30:00,79.16,79.31,79.16,79.28,37600.0,56.8939,57.0017,56.8939,56.9801,37600.0
2013-02-01 11:35:00,79.3,79.38,79.24,79.36,70900.0,56.9945,57.052,56.9514,57.0376,70900.0
2013-02-01 11:40:00,79.36,79.36,79.25,79.28,46300.0,57.0376,57.0376,56.9586,56.9801,46300.0
2013-02-01 11:45:00,79.29,79.34,79.22,79.29,74600.0,56.9873,57.0232,56.937,56.9873,74600.0
2013-02-01 11:50:00,79.28,79.36,79.28,79.31,29700.0,56.9801,57.0376,56.9801,57.0017,29700.0
2013-02-01 11:55:00,79.32,79.36,79.29,79.32,68700.0,57.0089,57.0376,56.9873,57.0089,68700.0
2013-02-01 12:00:00,79.33,79.33,79.26,79.31,23200.0,57.0161,57.0161,56.9657,57.0017,23200.0
2013-02-01 12:05:00,79.32,79.36,79.29,79.31,75700.0,57.0089,57.0376,56.9873,57.0017,75700.0
2013-02-01 12:10:00,79.29,79.33,79.25,79.32,44200.0,56.9873,57.0161,56.9586,57.0089,44200.0
2013-02-01 12:15:00,79.33,79.34,79.29,79.29,30900.0,57.0161,57.0232,56.9873,56.9873,30900.0
2013-02-01 12:20:00,79.3,79.36,79.29,79.33,56800.0,56.9945,57.0376,56.9873,57.0161,56800.0
2013-02-01 12:25:00,79.33,79.49,79.33,79.48,55000.0,57.0161,57.131,57.0161,57.1239,55000.0
2013-02-01 12:30:00,79.49,79.5,79.45,79.5,58800.0,57.131,57.1382,57.1023,57.1382,58800.0
2013-02-01 12:35:00,79.5,79.6,79.49,79.6,81200.0,57.1382,57.2101,57.131,57.2101,81200.0
2013-02-01 12:40:00,79.59,79.66,79.58,79.65,53100.0,57.2029,57.2532,57.1957,57.246,53100.0
2013-02-01 12:45:00,79.63,79.63,79.54,79.61,38600.0,57.2317,57.2317,57.167,57.2173,38600.0
2013-02-01 12:50:00,79.61,79.62,79.54,79.55,51500.0,57.2173,57.2245,57.167,57.1742,51500.0
2013-02-01 12:55:00,79.55,79.57,79.48,79.49,50900.0,57.1742,57.1885,57.1239,57.131,50900.0
2013-02-01 13:00:00,79.49,79.49,79.37,79.4,48100.0,57.131,57.131,57.0448,57.0664,48100.0
2013-02-01 13:05:00,79.4,79.52,79.4,79.48,38800.0,57.0664,57.1526,57.0664,57.1239,38800.0
2013-02-01 13:10:00,79.49,79.58,79.48,79.53,75200.0,57.131,57.1957,57.1239,57.1598,75200.0
2013-02-01 13:15:00,79.53,79.53,79.46,79.51,63800.0,57.1598,57.1598,57.1095,57.1454,63800.0
2013-02-01 13:20:00,79.51,79.53,79.49,79.51,46800.0,57.1454,57.1598,57.131,57.1454,46800.0
2013-02-01 13:25:00,79.52,79.56,79.51,79.56,30300.0,57.1526,57.1814,57.1454,57.1814,30300.0
2013-02-01 13:30:00,79.57,79.6,79.52,79.56,55600.0,57.1885,57.2101,57.1526,57.1814,55600.0
2013-02-01 13:35:00,79.56,79.6,79.5,79.55,42700.0,57.1814,57.2101,57.1382,57.1742,42700.0
2013-02-01 13:40:00,79.55,79.57,79.5,79.51,44500.0,57.1742,57.1885,57.1382,57.1454,44500.0
2013-02-01 13:45:00,79.52,79.52,79.46,79.46,43600.0,57.1526,57.1526,57.1095,57.1095,43600.0
2013-02-01 13:50:00,79.46,79.59,79.45,79.58,33100.0,57.1095,57.2029,57.1023,57.1957,33100.0
2013-02-01 13:55:00,79.58,79.69,79.58,79.65,59400.0,57.1957,57.2748,57.1957,57.246,59400.0
2013-02-01 14:00:00,79.64,79.65,79.61,79.64,28200.0,57.2389,57.246,57.2173,57.2389,28200.0
2013-02-01 14:05:00,79.63,79.67,79.62,79.65,45800.0,57.2317,57.2604,57.2245,57.246,45800.0
2013-02-01 14:10:00,79.64,79.67,79.56,79.57,55600.0,57.2389,57.2604,57.1814,57.1885,55600.0
2013-02-01 14:15:00,79.56,79.61,79.56,79.61,24600.0,57.1814,57.2173,57.1814,57.2173,24600.0
2013-02-01 14:20:00,79.61,79.64,79.6,79.61,38200.0,57.2173,57.2389,57.2101,57.2173,38200.0
2013-02-01 14:25:00,79.62,79.64,79.6,79.64,27000.0,57.2245,57.2389,57.2101,57.2389,27000.0
2013-02-01 14:30:00,79.64,79.65,79.57,79.58,30500.0,57.2389,57.246,57.1885,57.1957,30500.0
2013-02-01 14:35:00,79.57,79.58,79.52,79.52,29400.0,57.1885,57.1957,57.1526,57.1526,29400.0
2013-02-01 14:40:00,79.53,79.56,79.52,79.53,28600.0,57.1598,57.1814,57.1526,57.1598,28600.0
2013-02-01 14:45:00,79.54,79.54,79.5,79.52,42300.0,57.167,57.167,57.1382,57.1526,42300.0
2013-02-01 14:50:00,79.52,79.56,79.5,79.55,35800.0,57.1526,57.1814,57.1382,57.1742,35800.0
2013-02-01 14:55:00,79.55,79.56,79.42,79.44,81000.0,57.1742,57.1814,57.0807,57.0951,81000.0
2013-02-01 15:00:00,79.44,79.48,79.44,79.48,45100.0,57.0951,57.1239,57.0951,57.1239,45100.0
2013-02-01 15:05:00,79.48,79.53,79.47,79.53,48400.0,57.1239,57.1598,57.1167,57.1598,48400.0
2013-02-01 15:10:00,79.53,79.56,79.52,79.55,36100.0,57.1598,57.1814,57.1526,57.1742,36100.0
2013-02-01 15:15:00,79.56,79.6,79.55,79.59,67700.0,57.1814,57.2101,57.1742,57.2029,67700.0
2013-02-01 15:20:00,79.58,79.6,79.54,79.55,72700.0,57.1957,57.2101,57.167,57.1742,72700.0
2013-02-01 15:25:00,79.55,79.6,79.55,79.58,50800.0,57.1742,57.2101,57.1742,57.1957,50800.0
2013-02-01 15:30:00,79.58,79.66,79.55,79.66,78100.0,57.1957,57.2532,57.1742,57.2532,78100.0
2013-02-01 15:35:00,79.65,79.7,79.62,79.69,80600.0,57.246,57.282,57.2245,57.2748,80600.0
2013-02-01 15:40:00,79.68,79.83,79.68,79.8,135100.0,57.2676,57.3754,57.2676,57.3539,135100.0
2013-02-01 15:45:00,79.81,79.82,79.76,79.81,173200.0,57.361,57.3682,57.3251,57.361,173200.0
2013-02-01 15:50:00,79.81,79.82,79.75,79.8,178500.0,57.361,57.3682,57.3179,57.3539,178500.0
2013-02-01 15:55:00,79.8,79.81,79.68,79.71,307200.0,57.3539,57.361,57.2676,57.2892,307200.0
2013-02-04 09:30:00,79.11,79.3,79.02,79.08,149500.0,56.8579,56.9945,56.7933,56.8364,149500.0
2013-02-04 09:35:00,79.08,79.27,78.88,79.22,109300.0,56.8364,56.9729,56.6926,56.937,109300.0
2013-02-04 09:40:00,79.27,79.43,79.22,79.33,100000.0,56.9729,57.0879,56.937,57.0161,100000.0
2013-02-04 09:45:00,79.32,79.53,79.26,79.5,99700.0,57.0089,57.1598,56.9657,57.1382,99700.0
2013-02-04 09:50:00,79.5,79.61,79.47,79.53,53000.0,57.1382,57.2173,57.1167,57.1598,53000.0
2013-02-04 09:55:00,79.54,79.55,79.4,79.48,68300.0,57.167,57.1742,57.0664,57.1239,68300.0
2013-02-04 10:00:00,79.48,79.6,79.42,79.57,63700.0,57.1239,57.2101,57.0807,57.1885,63700.0
2013-02-04 10:05:00,79.57,79.58,79.45,79.47,59400.0,57.1885,57.1957,57.1023,57.1167,59400.0
2013-02-04 10:10:00,79.47,79.59,79.44,79.53,70200.0,57.1167,57.2029,57.0951,57.1598,70200.0
2013-02-04 10:15:00,79.52,79.57,79.45,79.54,44700.0,57.1526,57.1885,57.1023,57.167,44700.0
2013-02-04 10:20:00,79.54,79.59,79.48,79.49,60900.0,57.167,57.2029,57.1239,57.131,60900.0
2013-02-04 10:25:00,79.5,79.52,79.34,79.49,106800.0,57.1382,57.1526,57.0232,57.131,106800.0
2013-02-04 10:30:00,79.49,79.57,79.45,79.49,60700.0,57.131,57.1885,57.1023,57.131,60700.0
2013-02-04 10:35:00,79.48,79.57,79.44,79.46,83100.0,57.1239,57.1885,57.0951,57.1095,83100.0
2013-02-04 10:40:00,79.46,79.6,79.44,79.52,84100.0,57.1095,57.2101,57.0951,57.1526,84100.0
2013-02-04 10:45:00,79.53,79.7,79.53,79.65,93900.0,57.1598,57.282,57.1598,57.246,93900.0
2013-02-04 10:50:00,79.66,79.66,79.48,79.56,54800.0,57.2532,57.2532,57.1239,57.1814,54800.0
2013-02-04 10:55:00,79.57,79.57,79.46,79.49,44800.0,57.1885,57.1885,57.1095,57.131,44800.0
2013-02-04 11:00:00,79.49,79.51,79.32,79.42,78900.0,57.131,57.1454,57.0089,57.0807,78900.0
2013-02-04 11:05:00,79.42,79.42,79.31,79.35,58300.0,57.0807,57.0807,57.0017,57.0304,58300.0
2013-02-04 11:10:00,79.35,79.58,79.34,79.58,80100.0,57.0304,57.1957,57.0232,57.1957,80100.0
2013-02-04 11:15:00,79.58,79.58,79.34,79.39,40100.0,57.1957,57.1957,57.0232,57.0592,40100.0
2013-02-04 11:20:00,79.38,79.41,79.34,79.36,29000.0,57.052,57.0736,57.0232,57.0376,29000.0
2013-02-04 11:25:00,79.35,79.44,79.31,79.41,68500.0,57.0304,57.0951,57.0017,57.0736,68500.0
2013-02-04 11:30:00,79.4,79.56,79.39,79.53,96700.0,57.0664,57.1814,57.0592,57.1598,96700.0
2013-02-04 11:35:00,79.53,79.55,79.49,79.49,47500.0,57.1598,57.1742,57.131,57.131,47500.0
2013-02-04 11:40:00,79.5,79.55,79.45,79.55,59500.0,57.1382,57.1742,57.1023,57.1742,59500.0
2013-02-04 11:45:00,79.54,79.7,79.54,79.69,54100.0,57.167,57.282,57.167,57.2748,54100.0
2013-02-04 11:50:00,79.69,79.72,79.64,79.68,101300.0,57.2748,57.2964,57.2389,57.2676,101300.0
2013-02-04 11:55:00,79.68,79.69,79.55,79.6,102200.0,57.2676,57.2748,57.1742,57.2101,102200.0
2013-02-04 12:00:00,79.58,79.59,79.48,79.55,62700.0,57.1957,57.2029,57.1239,57.1742,62700.0
2013-02-04 12:05:00,79.56,79.61,79.5,79.6,98000.0,57.1814,57.2173,57.1382,57.2101,98000.0
2013-02-04 12:10:00,79.6,79.85,79.53,79.77,116800.0,57.2101,57.3898,57.1598,57.3323,116800.0
2013-02-04 12:15:00,79.77,79.77,79.56,79.56,50600.0,57.3323,57.3323,57.1814,57.1814,50600.0
2013-02-04 12:20:00,79.56,79.59,79.4,79.49,52200.0,57.1814,57.2029,57.0664,57.131,52200.0
2013-02-04 12:25:00,79.48,79.55,79.42,79.42,48400.0,57.1239,57.1742,57.0807,57.0807,48400.0
2013-02-04 12:30:00,79.42,79.53,79.4,79.45,47100.0,57.0807,57.1598,57.0664,57.1023,47100.0
2013-02-04 12:35:00,79.45,79.62,79.41,79.59,46100.0,57.1023,57.2245,57.0736,57.2029,46100.0
2013-02-04 12:40:00,79.58,79.6,79.53,79.6,37700.0,57.1957,57.2101,57.1598,57.2101,37700.0
2013-02-04 12:45:00,79.59,79.6,79.52,79.55,26500.0,57.2029,57.2101,57.1526,57.1742,26500.0
2013-02-04 12:50:00,79.56,79.56,79.4,79.4,39300.0,57.1814,57.1814,57.0664,57.0664,39300.0
2013-02-04 12:55:00,79.4,79.48,79.38,79.45,25100.0,57.0664,57.1239,57.052,57.1023,25100.0
2013-02-04 13:00:00,79.45,79.49,79.38,79.47,32600.0,57.1023,57.131,57.052,57.1167,32600.0
2013-02-04 13:05:00,79.48,79.62,79.47,79.61,61600.0,57.1239,57.2245,57.1167,57.2173,61600.0
2013-02-04 13:10:00,79.61,79.67,79.59,79.6,31900.0,57.2173,57.2604,57.2029,57.2101,31900.0
2013-02-04 13:15:00,79.6,79.66,79.52,79.65,42400.0,57.2101,57.2532,57.1526,57.246,42400.0
2013-02-04 13:20:00,79.65,79.75,79.63,79.73,33300.0,57.246,57.3179,57.2317,57.3035,33300.0
2013-02-04 13:25:00,79.71,79.75,79.66,79.68,26000.0,57.2892,57.3179,57.2532,57.2676,26000.0
2013-02-04 13:30:00,79.67,79.68,79.55,79.55,31700.0,57.2604,57.2676,57.1742,57.1742,31700.0
2013-02-04 13:35:00,79.55,79.55,79.49,79.5,27400.0,57.1742,57.1742,57.131,57.1382,27400.0
2013-02-04 13:40:00,79.51,79.52,79.43,79.45,44100.0,57.1454,57.1526,57.0879,57.1023,44100.0
2013-02-04 13:45:00,79.45,79.45,79.34,79.37,29100.0,57.1023,57.1023,57.0232,57.0448,29100.0
2013-02-04 13:50:00,79.36,79.36,79.24,79.3,36700.0,57.0376,57.0376,56.9514,56.9945,36700.0
2013-02-04 13:55:00,79.3,79.33,79.22,79.31,56100.0,56.9945,57.0161,56.937,57.0017,56100.0
2013-02-04 14:00:00,79.31,79.38,79.27,79.37,45600.0,57.0017,57.052,56.9729,57.0448,45600.0
2013-02-04 14:05:00,79.37,79.41,79.37,79.39,28500.0,57.0448,57.0736,57.0448,57.0592,28500.0
2013-02-04 14:10:00,79.4,79.44,79.4,79.41,25600.0,57.0664,57.0951,57.0664,57.0736,25600.0
2013-02-04 14:15:00,79.4,79.43,79.37,79.37,38100.0,57.0664,57.0879,57.0448,57.0448,38100.0
2013-02-04 14:20:00,79.38,79.45,79.36,79.37,54600.0,57.052,57.1023,57.0376,57.0448,54600.0
2013-02-04 14:25:00,79.37,79.47,79.31,79.47,51700.0,57.0448,57.1167,57.0017,57.1167,51700.0
2013-02-04 14:30:00,79.48,79.52,79.45,79.47,35500.0,57.1239,57.1526,57.1023,57.1167,35500.0
2013-02-04 14:35:00,79.48,79.51,79.45,79.46,34400.0,57.1239,57.1454,57.1023,57.1095,34400.0
2013-02-04 14:40:00,79.46,79.58,79.44,79.57,33800.0,57.1095,57.1957,57.0951,57.1885,33800.0
2013-02-04 14:45:00,79.57,79.58,79.51,79.55,33600.0,57.1885,57.1957,57.1454,57.1742,33600.0
2013-02-04 14:50:00,79.55,79.58,79.51,79.58,43800.0,57.1742,57.1957,57.1454,57.1957,43800.0
2013-02-04 14:55:00,79.57,79.7,79.56,79.69,45900.0,57.1885,57.282,57.1814,57.2748,45900.0
2013-02-04 15:00:00,79.68,79.7,79.64,79.69,79600.0,57.2676,57.282,57.2389,57.2748,79600.0
2013-02-04 15:05:00,79.69,79.71,79.65,79.66,65300.0,57.2748,57.2892,57.246,57.2532,65300.0
2013-02-04 15:10:00,79.66,79.69,79.51,79.52,83100.0,57.2532,57.2748,57.1454,57.1526,83100.0
2013-02-04 15:15:00,79.53,79.54,79.48,79.53,39300.0,57.1598,57.167,57.1239,57.1598,39300.0
2013-02-04 15:20:00,79.54,79.6,79.51,79.56,41700.0,57.167,57.2101,57.1454,57.1814,41700.0
2013-02-04 15:25:00,79.56,79.65,79.54,79.64,47300.0,57.1814,57.246,57.167,57.2389,47300.0
2013-02-04 15:30:00,79.63,79.66,79.5,79.52,69800.0,57.2317,57.2532,57.1382,57.1526,69800.0
2013-02-04 15:35:00,79.51,79.52,79.41,79.42,83800.0,57.1454,57.1526,57.0736,57.0807,83800.0
2013-02-04 15:40:00,79.42,79.64,79.38,79.53,146000.0,57.0807,57.2389,57.052,57.1598,146000.0
2013-02-04 15:45:00,79.53,79.56,79.47,79.47,153100.0,57.1598,57.1814,57.1167,57.1167,153100.0
2013-02-04 15:50:00,79.47,79.49,79.36,79.41,169200.0,57.1167,57.131,57.0376,57.0736,169200.0
2013-02-04 15:55:00,79.41,79.5,79.41,79.45,350800.0,57.0736,57.1382,57.0736,57.1023,350800.0
2013-02-05 09:30:00,79.6,79.98,79.55,79.89,159300.0,57.2101,57.4832,57.1742,57.4185,159300.0
2013-02-05 09:35:00,79.89,79.9,79.55,79.59,101100.0,57.4185,57.4257,57.1742,57.2029,101100.0
2013-02-05 09:40:00,79.56,79.73,79.53,79.59,101600.0,57.1814,57.3035,57.1598,57.2029,101600.0
2013-02-05 09:45:00,79.59,79.86,79.58,79.86,84700.0,57.2029,57.397,57.1957,57.397,84700.0
2013-02-05 09:50:00,79.87,79.92,79.81,79.85,80700.0,57.4042,57.4401,57.361,57.3898,80700.0
2013-02-05 09:55:00,79.85,79.88,79.78,79.82,67100.0,57.3898,57.4113,57.3395,57.3682,67100.0
2013-02-05 10:00:00,79.81,79.94,79.72,79.93,71300.0,57.361,57.4545,57.2964,57.4473,71300.0
2013-02-05 10:05:00,79.92,80.18,79.89,80.01,364400.0,57.4401,57.627,57.4185,57.5048,364400.0
2013-02-05 10:10:00,80.01,80.05,79.89,80.02,56700.0,57.5048,57.5335,57.4185,57.512,56700.0
2013-02-05 10:15:00,80.02,80.05,79.73,79.74,73200.0,57.512,57.5335,57.3035,57.3107,73200.0
2013-02-05 10:20:00,79.73,80.0,79.73,79.97,41400.0,57.3035,57.4976,57.3035,57.476,41400.0
2013-02-05 10:25:00,79.99,80.29,79.97,80.1,181700.0,57.4904,57.706,57.476,57.5695,181700.0
2013-02-05 10:30:00,80.1,80.24,80.08,80.24,84600.0,57.5695,57.6701,57.5551,57.6701,84600.0
2013-02-05 10:35:00,80.25,80.27,80.07,80.16,62800.0,57.6773,57.6917,57.5479,57.6126,62800.0
2013-02-05 10:40:00,80.16,80.16,79.99,80.01,86000.0,57.6126,57.6126,57.4904,57.5048,86000.0
2013-02-05 10:45:00,80.01,80.09,79.95,79.99,58300.0,57.5048,57.5623,57.4617,57.4904,58300.0
2013-02-05 10:50:00,79.98,80.05,79.95,79.99,44000.0,57.4832,57.5335,57.4617,57.4904,44000.0
2013-02-05 10:55:00,79.99,80.0,79.93,79.97,24800.0,57.4904,57.4976,57.4473,57.476,24800.0
2013-02-05 11:00:00,79.96,80.02,79.95,80.0,30300.0,57.4688,57.512,57.4617,57.4976,30300.0
2013-02-05 11:05:00,80.01,80.02,79.91,79.93,63400.0,57.5048,57.512,57.4329,57.4473,63400.0
2013-02-05 11:10:00,79.93,80.0,79.93,79.99,49900.0,57.4473,57.4976,57.4473,57.4904,49900.0
2013-02-05 11:15:00,79.99,80.0,79.92,79.98,34000.0,57.4904,57.4976,57.4401,57.4832,34000.0
2013-02-05 11:20:00,79.97,80.01,79.94,79.99,71900.0,57.476,57.5048,57.4545,57.4904,71900.0
2013-02-05 11:25:00,79.99,80.05,79.98,80.02,32000.0,57.4904,57.5335,57.4832,57.512,32000.0
2013-02-05 11:30:00,80.02,80.05,79.97,80.04,23800.0,57.512,57.5335,57.476,57.5263,23800.0
2013-02-05 11:35:00,80.05,80.05,79.97,79.97,18900.0,57.5335,57.5335,57.476,57.476,18900.0
2013-02-05 11:40:00,79.96,79.98,79.81,79.81,31300.0,57.4688,57.4832,57.361,57.361,31300.0
2013-02-05 11:45:00,79.82,79.86,79.8,79.84,19100.0,57.3682,57.397,57.3539,57.3826,19100.0
2013-02-05 11:50:00,79.83,79.88,79.78,79.85,20000.0,57.3754,57.4113,57.3395,57.3898,20000.0
2013-02-05 11:55:00,79.85,79.86,79.73,79.77,45900.0,57.3898,57.397,57.3035,57.3323,45900.0
2013-02-05 12:00:00,79.77,79.82,79.64,79.8,55300.0,57.3323,57.3682,57.2389,57.3539,55300.0
2013-02-05 12:05:00,79.8,79.8,79.72,79.77,62200.0,57.3539,57.3539,57.2964,57.3323,62200.0
2013-02-05 12:10:00,79.78,79.84,79.69,79.71,40400.0,57.3395,57.3826,57.2748,57.2892,40400.0
2013-02-05 12:15:00,79.71,79.72,79.65,79.65,76300.0,57.2892,57.2964,57.246,57.246,76300.0
2013-02-05 12:20:00,79.65,79.69,79.52,79.58,59900.0,57.246,57.2748,57.1526,57.1957,59900.0
2013-02-05 12:25:00,79.59,79.59,79.5,79.52,49300.0,57.2029,57.2029,57.1382,57.1526,49300.0
2013-02-05 12:30:00,79.52,79.71,79.5,79.71,33800.0,57.1526,57.2892,57.1382,57.2892,33800.0
2013-02-05 12:35:00,79.71,79.78,79.71,79.74,20500.0,57.2892,57.3395,57.2892,57.3107,20500.0
2013-02-05 12:40:00,79.73,79.73,79.69,79.7,17500.0,57.3035,57.3035,57.2748,57.282,17500.0
2013-02-05 12:45:00,79.69,79.72,79.68,79.68,25100.0,57.2748,57.2964,57.2676,57.2676,25100.0
2013-02-05 12:50:00,79.69,79.78,79.69,79.71,60800.0,57.2748,57.3395,57.2748,57.2892,60800.0
2013-02-05 12:55:00,79.7,79.82,79.69,79.8,30200.0,57.282,57.3682,57.2748,57.3539,30200.0
2013-02-05 13:00:00,79.8,79.9,79.8,79.88,47700.0,57.3539,57.4257,57.3539,57.4113,47700.0
2013-02-05 13:05:00,79.87,80.0,79.87,79.93,39500.0,57.4042,57.4976,57.4042,57.4473,39500.0
2013-02-05 13:10:00,79.94,79.94,79.87,79.88,48100.0,57.4545,57.4545,57.4042,57.4113,48100.0
2013-02-05 13:15:00,79.88,79.93,79.82,79.82,31900.0,57.4113,57.4473,57.3682,57.3682,31900.0
2013-02-05 13:20:00,79.81,79.98,79.81,79.98,48400.0,57.361,57.4832,57.361,57.4832,48400.0
2013-02-05 13:25:00,79.97,80.02,79.95,79.99,23500.0,57.476,57.512,57.4617,57.4904,23500.0
2013-02-05 13:30:00,79.99,80.06,79.97,80.03,42700.0,57.4904,57.5407,57.476,57.5192,42700.0
2013-02-05 13:35:00,80.02,80.1,80.02,80.05,39900.0,57.512,57.5695,57.512,57.5335,39900.0
2013-02-05 13:40:00,80.05,80.07,79.99,80.04,21600.0,57.5335,57.5479,57.4904,57.5263,21600.0
2013-02-05 13:45:00,80.03,80.08,80.0,80.03,46600.0,57.5192,57.5551,57.4976,57.5192,46600.0
2013-02-05 13:50:00,80.03,80.1,80.0,80.04,48500.0,57.5192,57.5695,57.4976,57.5263,48500.0
2013-02-05 13:55:00,80.04,80.07,80.0,80.05,31000.0,57.5263,57.5479,57.4976,57.5335,31000.0
2013-02-05 14:00:00,80.06,80.1,80.05,80.06,27400.0,57.5407,57.5695,57.5335,57.5407,27400.0
2013-02-05 14:05:00,80.05,80.14,80.0,80.12,40500.0,57.5335,57.5982,57.4976,57.5838,40500.0
2013-02-05 14:10:00,80.12,80.15,80.09,80.13,31000.0,57.5838,57.6054,57.5623,57.591,31000.0
2013-02-05 14:15:00,80.14,80.17,80.12,80.14,25100.0,57.5982,57.6198,57.5838,57.5982,25100.0
2013-02-05 14:20:00,80.13,80.17,80.1,80.14,35200.0,57.591,57.6198,57.5695,57.5982,35200.0
2013-02-05 14:25:00,80.14,80.18,80.14,80.17,25000.0,57.5982,57.627,57.5982,57.6198,25000.0
2013-02-05 14:30:00,80.18,80.24,80.17,80.2,36000.0,57.627,57.6701,57.6198,57.6413,36000.0
2013-02-05 14:35:00,80.19,80.31,80.19,80.29,52400.0,57.6342,57.7204,57.6342,57.706,52400.0
2013-02-05 14:40:00,80.3,80.34,80.28,80.33,59500.0,57.7132,57.742,57.6988,57.7348,59500.0
2013-02-05 14:45:00,80.33,80.39,80.32,80.37,63900.0,57.7348,57.7779,57.7276,57.7635,63900.0
2013-02-05 14:50:00,80.37,80.43,80.33,80.33,75300.0,57.7635,57.8066,57.7348,57.7348,75300.0
2013-02-05 14:55:00,80.33,80.33,80.29,80.32,31000.0,57.7348,57.7348,57.706,57.7276,31000.0
2013-02-05 15:00:00,80.31,80.32,80.25,80.29,52300.0,57.7204,57.7276,57.6773,57.706,52300.0
2013-02-05 15:05:00,80.3,80.31,80.25,80.27,50700.0,57.7132,57.7204,57.6773,57.6917,50700.0
2013-02-05 15:10:00,80.26,80.32,80.26,80.32,34300.0,57.6845,57.7276,57.6845,57.7276,34300.0
2013-02-05 15:15:00,80.32,80.36,80.26,80.26,50500.0,57.7276,57.7563,57.6845,57.6845,50500.0
2013-02-05 15:20:00,80.26,80.31,80.23,80.25,40800.0,57.6845,57.7204,57.6629,57.6773,40800.0
2013-02-05 15:25:00,80.25,80.27,80.21,80.25,64400.0,57.6773,57.6917,57.6485,57.6773,64400.0
2013-02-05 15:30:00,80.25,80.29,80.25,80.25,59800.0,57.6773,57.706,57.6773,57.6773,59800.0
2013-02-05 15:35:00,80.25,80.32,80.22,80.28,78300.0,57.6773,57.7276,57.6557,57.6988,78300.0
2013-02-05 15:40:00,80.29,80.31,80.24,80.25,77200.0,57.706,57.7204,57.6701,57.6773,77200.0
2013-02-05 15:45:00,80.24,80.24,80.16,80.21,105600.0,57.6701,57.6701,57.6126,57.6485,105600.0
2013-02-05 15:50:00,80.21,80.22,80.07,80.08,116900.0,57.6485,57.6557,57.5479,57.5551,116900.0
2013-02-05 15:55:00,80.07,80.17,80.06,80.14,253600.0,57.5479,57.6198,57.5407,57.5982,253600.0
2013-02-06 09:30:00,79.42,79.52,78.98,79.01,168100.0,57.0807,57.1526,56.7645,56.7861,168100.0
2013-02-06 09:35:00,79.01,79.51,79.0,79.51,97300.0,56.7861,57.1454,56.7789,57.1454,97300.0
2013-02-06 09:40:00,79.51,79.52,79.27,79.34,91800.0,57.1454,57.1526,56.9729,57.0232,91800.0
2013-02-06 09:45:00,79.33,79.35,79.13,79.19,49000.0,57.0161,57.0304,56.8723,56.9154,49000.0
2013-02-06 09:50:00,79.23,79.49,79.19,79.46,68100.0,56.9442,57.131,56.9154,57.1095,68100.0
2013-02-06 09:55:00,79.45,79.56,79.39,79.41,32200.0,57.1023,57.1814,57.0592,57.0736,32200.0
2013-02-06 10:00:00,79.4,79.44,79.33,79.4,41500.0,57.0664,57.0951,57.0161,57.0664,41500.0
2013-02-06 10:05:00,79.37,79.43,79.29,79.36,35000.0,57.0448,57.0879,56.9873,57.0376,35000.0
2013-02-06 10:10:00,79.37,79.49,79.32,79.45,47700.0,57.0448,57.131,57.0089,57.1023,47700.0
2013-02-06 10:15:00,79.45,79.45,79.35,79.41,50200.0,57.1023,57.1023,57.0304,57.0736,50200.0
2013-02-06 10:20:00,79.41,79.48,79.33,79.47,59200.0,57.0736,57.1239,57.0161,57.1167,59200.0
2013-02-06 10:25:00,79.45,79.5,79.37,79.45,31400.0,57.1023,57.1382,57.0448,57.1023,31400.0
2013-02-06 10:30:00,79.45,79.5,79.17,79.18,70800.0,57.1023,57.1382,56.9011,56.9082,70800.0
2013-02-06 10:35:00,79.18,79.35,79.18,79.34,73400.0,56.9082,57.0304,56.9082,57.0232,73400.0
2013-02-06 10:40:00,79.34,79.42,79.31,79.33,36200.0,57.0232,57.0807,57.0017,57.0161,36200.0
2013-02-06 10:45:00,79.32,79.4,79.29,79.32,63900.0,57.0089,57.0664,56.9873,57.0089,63900.0
2013-02-06 10:50:00,79.33,79.52,79.31,79.47,53500.0,57.0161,57.1526,57.0017,57.1167,53500.0
2013-02-06 10:55:00,79.47,79.49,79.37,79.47,52000.0,57.1167,57.131,57.0448,57.1167,52000.0
2013-02-06 11:00:00,79.47,79.57,79.45,79.53,38900.0,57.1167,57.1885,57.1023,57.1598,38900.0
2013-02-06 11:05:00,79.53,79.56,79.43,79.45,59300.0,57.1598,57.1814,57.0879,57.1023,59300.0
2013-02-06 11:10:00,79.45,79.45,79.33,79.38,54800.0,57.1023,57.1023,57.0161,57.052,54800.0
2013-02-06 11:15:00,79.38,79.44,79.36,79.44,72200.0,57.052,57.0951,57.0376,57.0951,72200.0
2013-02-06 11:20:00,79.44,79.49,79.38,79.43,47100.0,57.0951,57.131,57.052,57.0879,47100.0
2013-02-06 11:25:00,79.43,79.46,79.33,79.35,80200.0,57.0879,57.1095,57.0161,57.0304,80200.0
2013-02-06 11:30:00,79.34,79.38,79.17,79.17,63400.0,57.0232,57.052,56.9011,56.9011,63400.0
2013-02-06 11:35:00,79.18,79.18,78.93,78.94,141700.0,56.9082,56.9082,56.7286,56.7358,141700.0
2013-02-06 11:40:00,78.94,79.02,78.94,78.96,70000.0,56.7358,56.7933,56.7358,56.7501,70000.0
2013-02-06 11:45:00,78.96,79.06,78.96,78.99,62800.0,56.7501,56.822,56.7501,56.7717,62800.0
2013-02-06 11:50:00,78.99,79.03,78.96,78.97,66700.0,56.7717,56.8004,56.7501,56.7573,66700.0
2013-02-06 11:55:00,78.98,79.01,78.95,78.96,29300.0,56.7645,56.7861,56.7429,56.7501,29300.0
2013-02-06 12:00:00,78.97,79.08,78.96,79.02,59500.0,56.7573,56.8364,56.7501,56.7933,59500.0
2013-02-06 12:05:00,79.02,79.17,79.01,79.15,56200.0,56.7933,56.9011,56.7861,56.8867,56200.0
2013-02-06 12:10:00,79.15,79.27,79.14,79.18,55400.0,56.8867,56.9729,56.8795,56.9082,55400.0
2013-02-06 12:15:00,79.19,79.26,79.16,79.16,35100.0,56.9154,56.9657,56.8939,56.8939,35100.0
2013-02-06 12:20:00,79.16,79.17,79.1,79.13,85000.0,56.8939,56.9011,56.8507,56.8723,85000.0
2013-02-06 12:25:00,79.14,79.15,79.05,79.06,34900.0,56.8795,56.8867,56.8148,56.822,34900.0
2013-02-06 12:30:00,79.05,79.13,79.05,79.05,46300.0,56.8148,56.8723,56.8148,56.8148,46300.0
2013-02-06 12:35:00,79.05,79.06,78.8,78.8,71900.0,56.8148,56.822,56.6351,56.6351,71900.0
2013-02-06 12:40:00,78.8,78.97,78.8,78.84,87200.0,56.6351,56.7573,56.6351,56.6639,87200.0
2013-02-06 12:45:00,78.86,78.89,78.7,78.72,75400.0,56.6783,56.6998,56.5633,56.5776,75400.0
2013-02-06 12:50:00,78.74,78.75,78.55,78.62,206800.0,56.592,56.5992,56.4555,56.5058,206800.0
2013-02-06 12:55:00,78.63,78.69,78.62,78.62,63200.0,56.5129,56.5561,56.5058,56.5058,63200.0
2013-02-06 13:00:00,78.63,78.65,78.57,78.59,45400.0,56.5129,56.5273,56.4698,56.4842,45400.0
2013-02-06 13:05:00,78.6,78.6,78.34,78.4,166500.0,56.4914,56.4914,56.3045,56.3476,166500.0
2013-02-06 13:10:00,78.41,78.49,78.39,78.47,111600.0,56.3548,56.4123,56.3405,56.398,111600.0
2013-02-06 13:15:00,78.46,78.57,78.46,78.57,73800.0,56.3908,56.4698,56.3908,56.4698,73800.0
2013-02-06 13:20:00,78.56,78.59,78.47,78.57,133100.0,56.4626,56.4842,56.398,56.4698,133100.0
2013-02-06 13:25:00,78.58,78.6,78.48,78.48,92700.0,56.477,56.4914,56.4051,56.4051,92700.0
2013-02-06 13:30:00,78.49,78.53,78.4,78.49,83000.0,56.4123,56.4411,56.3476,56.4123,83000.0
2013-02-06 13:35:00,78.5,78.53,78.48,78.52,34400.0,56.4195,56.4411,56.4051,56.4339,34400.0
2013-02-06 13:40:00,78.51,78.51,78.41,78.45,36700.0,56.4267,56.4267,56.3548,56.3836,36700.0
2013-02-06 13:45:00,78.45,78.45,78.24,78.26,74700.0,56.3836,56.3836,56.2326,56.247,74700.0
2013-02-06 13:50:00,78.25,78.26,78.0,78.06,106300.0,56.2398,56.247,56.0602,56.1033,106300.0
2013-02-06 13:55:00,78.07,78.09,77.79,77.79,144500.0,56.1105,56.1248,55.9092,55.9092,144500.0
2013-02-06 14:00:00,77.79,78.19,77.76,78.17,207300.0,55.9092,56.1967,55.8877,56.1823,207300.0
2013-02-06 14:05:00,78.19,78.33,78.17,78.33,101700.0,56.1967,56.2973,56.1823,56.2973,101700.0
2013-02-06 14:10:00,78.33,78.33,78.2,78.3,77200.0,56.2973,56.2973,56.2039,56.2758,77200.0
2013-02-06 14:15:00,78.3,78.31,78.23,78.29,37400.0,56.2758,56.283,56.2255,56.2686,37400.0
2013-02-06 14:20:00,78.29,78.45,78.26,78.43,57800.0,56.2686,56.3836,56.247,56.3692,57800.0
2013-02-06 14:25:00,78.43,78.43,78.33,78.37,58500.0,56.3692,56.3692,56.2973,56.3261,58500.0
2013-02-06 14:30:00,78.38,78.41,78.35,78.36,77300.0,56.3333,56.3548,56.3117,56.3189,77300.0
2013-02-06 14:35:00,78.36,78.41,78.31,78.41,33000.0,56.3189,56.3548,56.283,56.3548,33000.0
2013-02-06 14:40:00,78.41,78.48,78.38,78.46,70800.0,56.3548,56.4051,56.3333,56.3908,70800.0
2013-02-06 14:45:00,78.48,78.52,78.41,78.43,71200.0,56.4051,56.4339,56.3548,56.3692,71200.0
2013-02-06 14:50:00,78.44,78.52,78.4,78.42,57300.0,56.3764,56.4339,56.3476,56.362,57300.0
2013-02-06 14:55:00,78.43,78.47,78.4,78.45,46800.0,56.3692,56.398,56.3476,56.3836,46800.0
2013-02-06 15:00:00,78.45,78.59,78.45,78.47,65200.0,56.3836,56.4842,56.3836,56.398,65200.0
2013-02-06 15:05:00,78.48,78.51,78.47,78.51,38100.0,56.4051,56.4267,56.398,56.4267,38100.0
2013-02-06 15:10:00,78.5,78.52,78.41,78.49,76900.0,56.4195,56.4339,56.3548,56.4123,76900.0
2013-02-06 15:15:00,78.49,78.51,78.44,78.46,44800.0,56.4123,56.4267,56.3764,56.3908,44800.0
2013-02-06 15:20:00,78.47,78.54,78.44,78.44,90500.0,56.398,56.4483,56.3764,56.3764,90500.0
2013-02-06 15:25:00,78.44,78.53,78.42,78.53,93300.0,56.3764,56.4411,56.362,56.4411,93300.0
2013-02-06 15:30:00,78.52,78.59,78.51,78.54,86200.0,56.4339,56.4842,56.4267,56.4483,86200.0
2013-02-06 15:35:00,78.54,78.6,78.47,78.48,118800.0,56.4483,56.4914,56.398,56.4051,118800.0
2013-02-06 15:40:00,78.47,78.52,78.45,78.46,89900.0,56.398,56.4339,56.3836,56.3908,89900.0
2013-02-06 15:45:00,78.46,78.61,78.46,78.59,166400.0,56.3908,56.4986,56.3908,56.4842,166400.0
2013-02-06 15:50:00,78.6,78.65,78.58,78.65,318000.0,56.4914,56.5273,56.477,56.5273,318000.0
2013-02-06 15:55:00,78.65,78.74,78.63,78.71,457700.0,56.5273,56.592,56.5129,56.5704,457700.0
2013-02-07 09:30:00,78.86,79.21,78.66,78.7,152600.0,56.6783,56.9298,56.5345,56.5633,152600.0
2013-02-07 09:35:00,78.73,78.82,78.64,78.76,129400.0,56.5848,56.6495,56.5201,56.6064,129400.0
2013-02-07 09:40:00,78.77,78.93,78.66,78.93,58000.0,56.6136,56.7286,56.5345,56.7286,58000.0
2013-02-07 09:45:00,78.93,79.17,78.9,79.07,54100.0,56.7286,56.9011,56.707,56.8292,54100.0
2013-02-07 09:50:00,79.05,79.1,78.98,79.0,76800.0,56.8148,56.8507,56.7645,56.7789,76800.0
2013-02-07 09:55:00,79.0,79.18,79.0,79.09,94300.0,56.7789,56.9082,56.7789,56.8436,94300.0
2013-02-07 10:00:00,79.09,79.16,79.06,79.11,61200.0,56.8436,56.8939,56.822,56.8579,61200.0
2013-02-07 10:05:00,79.11,79.13,78.73,78.75,61800.0,56.8579,56.8723,56.5848,56.5992,61800.0
2013-02-07 10:10:00,78.77,78.9,78.57,78.61,62500.0,56.6136,56.707,56.4698,56.4986,62500.0
2013-02-07 10:15:00,78.63,78.69,78.54,78.56,43100.0,56.5129,56.5561,56.4483,56.4626,43100.0
2013-02-07 10:20:00,78.57,78.63,78.4,78.45,47600.0,56.4698,56.5129,56.3476,56.3836,47600.0
2013-02-07 10:25:00,78.46,78.46,78.21,78.27,89200.0,56.3908,56.3908,56.2111,56.2542,89200.0
2013-02-07 10:30:00,78.25,78.46,78.23,78.23,77700.0,56.2398,56.3908,56.2255,56.2255,77700.0
2013-02-07 10:35:00,78.21,78.28,78.07,78.15,77200.0,56.2111,56.2614,56.1105,56.168,77200.0
2013-02-07 10:40:00,78.16,78.22,78.07,78.09,51800.0,56.1752,56.2183,56.1105,56.1248,51800.0
2013-02-07 10:45:00,78.12,78.12,78.0,78.1,81800.0,56.1464,56.1464,56.0602,56.132,81800.0
2013-02-07 10:50:00,78.14,78.18,77.97,78.06,50400.0,56.1608,56.1895,56.0386,56.1033,50400.0
2013-02-07 10:55:00,78.06,78.13,78.02,78.13,109300.0,56.1033,56.1536,56.0745,56.1536,109300.0
2013-02-07 11:00:00,78.13,78.18,78.08,78.12,69600.0,56.1536,56.1895,56.1177,56.1464,69600.0
2013-02-07 11:05:00,78.13,78.25,78.12,78.24,54800.0,56.1536,56.2398,56.1464,56.2326,54800.0
2013-02-07 11:10:00,78.24,78.24,78.11,78.14,38400.0,56.2326,56.2326,56.1392,56.1608,38400.0
2013-02-07 11:15:00,78.15,78.25,78.06,78.07,55500.0,56.168,56.2398,56.1033,56.1105,55500.0
2013-02-07 11:20:00,78.08,78.14,78.02,78.11,73200.0,56.1177,56.1608,56.0745,56.1392,73200.0
2013-02-07 11:25:00,78.1,78.18,78.07,78.16,53900.0,56.132,56.1895,56.1105,56.1752,53900.0
2013-02-07 11:30:00,78.15,78.18,78.13,78.14,69500.0,56.168,56.1895,56.1536,56.1608,69500.0
2013-02-07 11:35:00,78.14,78.16,77.97,78.01,68500.0,56.1608,56.1752,56.0386,56.0673,68500.0
2013-02-07 11:40:00,77.99,78.02,77.83,77.87,48800.0,56.053,56.0745,55.938,55.9667,48800.0
2013-02-07 11:45:00,77.89,78.01,77.82,77.96,63900.0,55.9811,56.0673,55.9308,56.0314,63900.0
2013-02-07 11:50:00,77.95,78.03,77.94,77.99,35400.0,56.0242,56.0817,56.017,56.053,35400.0
2013-02-07 11:55:00,78.0,78.02,77.93,78.0,31100.0,56.0602,56.0745,56.0098,56.0602,31100.0
2013-02-07 12:00:00,77.98,78.03,77.95,78.01,67800.0,56.0458,56.0817,56.0242,56.0673,67800.0
2013-02-07 12:05:00,78.03,78.06,77.99,78.04,57400.0,56.0817,56.1033,56.053,56.0889,57400.0
2013-02-07 12:10:00,78.04,78.07,77.92,77.92,63600.0,56.0889,56.1105,56.0027,56.0027,63600.0
2013-02-07 12:15:00,77.93,77.96,77.83,77.9,63500.0,56.0098,56.0314,55.938,55.9883,63500.0
2013-02-07 12:20:00,77.89,77.97,77.87,77.93,43600.0,55.9811,56.0386,55.9667,56.0098,43600.0
2013-02-07 12:25:00,77.94,77.99,77.92,77.94,52600.0,56.017,56.053,56.0027,56.017,52600.0
2013-02-07 12:30:00,77.96,78.0,77.93,77.99,60100.0,56.0314,56.0602,56.0098,56.053,60100.0
2013-02-07 12:35:00,77.99,78.11,77.96,78.08,47800.0,56.053,56.1392,56.0314,56.1177,47800.0
2013-02-07 12:40:00,78.08,78.12,77.99,78.05,66200.0,56.1177,56.1464,56.053,56.0961,66200.0
2013-02-07 12:45:00,78.07,78.1,77.92,77.95,25300.0,56.1105,56.132,56.0027,56.0242,25300.0
2013-02-07 12:50:00,77.96,77.97,77.86,77.95,23700.0,56.0314,56.0386,55.9595,56.0242,23700.0
2013-02-07 12:55:00,77.96,78.05,77.96,78.02,32400.0,56.0314,56.0961,56.0314,56.0745,32400.0
2013-02-07 13:00:00,78.03,78.05,77.97,77.99,35200.0,56.0817,56.0961,56.0386,56.053,35200.0
2013-02-07 13:05:00,78.0,78.02,77.94,77.95,54600.0,56.0602,56.0745,56.017,56.0242,54600.0
2013-02-07 13:10:00,77.92,78.0,77.91,77.95,42800.0,56.0027,56.0602,55.9955,56.0242,42800.0
2013-02-07 13:15:00,77.96,78.03,77.96,78.03,37200.0,56.0314,56.0817,56.0314,56.0817,37200.0
2013-02-07 13:20:00,78.02,78.02,77.96,78.0,43900.0,56.0745,56.0745,56.0314,56.0602,43900.0
2013-02-07 13:25:00,78.0,78.13,78.0,78.12,58300.0,56.0602,56.1536,56.0602,56.1464,58300.0
2013-02-07 13:30:00,78.13,78.17,78.1,78.12,21000.0,56.1536,56.1823,56.132,56.1464,21000.0
2013-02-07 13:35:00,78.12,78.17,78.07,78.14,37400.0,56.1464,56.1823,56.1105,56.1608,37400.0
2013-02-07 13:40:00,78.13,78.23,78.11,78.16,61500.0,56.1536,56.2255,56.1392,56.1752,61500.0
2013-02-07 13:45:00,78.19,78.25,78.14,78.17,18700.0,56.1967,56.2398,56.1608,56.1823,18700.0
2013-02-07 13:50:00,78.17,78.22,78.15,78.17,34100.0,56.1823,56.2183,56.168,56.1823,34100.0
2013-02-07 13:55:00,78.16,78.32,78.16,78.31,45800.0,56.1752,56.2901,56.1752,56.283,45800.0
2013-02-07 14:00:00,78.31,78.43,78.31,78.39,62600.0,56.283,56.3692,56.283,56.3405,62600.0
2013-02-07 14:05:00,78.39,78.4,78.34,78.34,34700.0,56.3405,56.3476,56.3045,56.3045,34700.0
2013-02-07 14:10:00,78.34,78.42,78.33,78.36,43000.0,56.3045,56.362,56.2973,56.3189,43000.0
2013-02-07 14:15:00,78.37,78.38,78.29,78.32,31900.0,56.3261,56.3333,56.2686,56.2901,31900.0
2013-02-07 14:20:00,78.32,78.36,78.29,78.31,34600.0,56.2901,56.3189,56.2686,56.283,34600.0
2013-02-07 14:25:00,78.3,78.42,78.3,78.39,20100.0,56.2758,56.362,56.2758,56.3405,20100.0
2013-02-07 14:30:00,78.38,78.39,78.27,78.32,42300.0,56.3333,56.3405,56.2542,56.2901,42300.0
2013-02-07 14:35:00,78.33,78.35,78.16,78.2,42800.0,56.2973,56.3117,56.1752,56.2039,42800.0
2013-02-07 14:40:00,78.19,78.27,78.16,78.19,27600.0,56.1967,56.2542,56.1752,56.1967,27600.0
2013-02-07 14:45:00,78.2,78.24,78.17,78.18,35100.0,56.2039,56.2326,56.1823,56.1895,35100.0
2013-02-07 14:50:00,78.19,78.2,78.17,78.17,52800.0,56.1967,56.2039,56.1823,56.1823,52800.0
2013-02-07 14:55:00,78.17,78.26,78.17,78.22,74300.0,56.1823,56.247,56.1823,56.2183,74300.0
2013-02-07 15:00:00,78.22,78.22,78.06,78.11,63400.0,56.2183,56.2183,56.1033,56.1392,63400.0
2013-02-07 15:05:00,78.11,78.13,78.07,78.07,70800.0,56.1392,56.1536,56.1105,56.1105,70800.0
2013-02-07 15:10:00,78.06,78.12,78.05,78.11,52800.0,56.1033,56.1464,56.0961,56.1392,52800.0
2013-02-07 15:15:00,78.11,78.15,78.09,78.15,108700.0,56.1392,56.168,56.1248,56.168,108700.0
2013-02-07 15:20:00,78.15,78.17,78.1,78.16,88300.0,56.168,56.1823,56.132,56.1752,88300.0
2013-02-07 15:25:00,78.16,78.18,78.15,78.17,99000.0,56.1752,56.1895,56.168,56.1823,99000.0
2013-02-07 15:30:00,78.17,78.19,78.16,78.19,91000.0,56.1823,56.1967,56.1752,56.1967,91000.0
2013-02-07 15:35:00,78.19,78.19,78.09,78.1,139900.0,56.1967,56.1967,56.1248,56.132,139900.0
2013-02-07 15:40:00,78.11,78.16,78.11,78.14,160600.0,56.1392,56.1752,56.1392,56.1608,160600.0
2013-02-07 15:45:00,78.15,78.16,78.11,78.16,140100.0,56.168,56.1752,56.1392,56.1752,140100.0
2013-02-07 15:50:00,78.16,78.16,78.07,78.08,213700.0,56.1752,56.1752,56.1105,56.1177,213700.0
2013-02-07 15:55:00,78.08,78.09,77.95,78.0,435400.0,56.1177,56.1248,56.0242,56.0602,435400.0
2013-02-08 09:30:00,78.24,78.39,78.13,78.25,149900.0,56.2326,56.3405,56.1536,56.2398,149900.0
2013-02-08 09:35:00,78.27,78.58,78.24,78.54,119600.0,56.2542,56.477,56.2326,56.4483,119600.0
2013-02-08 09:40:00,78.54,78.73,78.54,78.6,126100.0,56.4483,56.5848,56.4483,56.4914,126100.0
2013-02-08 09:45:00,78.62,78.68,78.46,78.52,59500.0,56.5058,56.5489,56.3908,56.4339,59500.0
2013-02-08 09:50:00,78.52,78.68,78.52,78.65,89100.0,56.4339,56.5489,56.4339,56.5273,89100.0
2013-02-08 09:55:00,78.66,78.7,78.56,78.6,55800.0,56.5345,56.5633,56.4626,56.4914,55800.0
2013-02-08 10:00:00,78.59,78.69,78.59,78.67,101500.0,56.4842,56.5561,56.4842,56.5417,101500.0
2013-02-08 10:05:00,78.67,78.71,78.59,78.62,75400.0,56.5417,56.5704,56.4842,56.5058,75400.0
2013-02-08 10:10:00,78.63,78.63,78.52,78.58,37600.0,56.5129,56.5129,56.4339,56.477,37600.0
2013-02-08 10:15:00,78.59,78.59,78.5,78.5,32000.0,56.4842,56.4842,56.4195,56.4195,32000.0
2013-02-08 10:20:00,78.49,78.59,78.47,78.58,114700.0,56.4123,56.4842,56.398,56.477,114700.0
2013-02-08 10:25:00,78.58,78.58,78.4,78.5,56100.0,56.477,56.477,56.3476,56.4195,56100.0
2013-02-08 10:30:00,78.52,78.65,78.5,78.6,64600.0,56.4339,56.5273,56.4195,56.4914,64600.0
2013-02-08 10:35:00,78.59,78.69,78.59,78.59,51800.0,56.4842,56.5561,56.4842,56.4842,51800.0
2013-02-08 10:40:00,78.59,78.69,78.56,78.69,30900.0,56.4842,56.5561,56.4626,56.5561,30900.0
2013-02-08 10:45:00,78.7,78.73,78.63,78.66,79700.0,56.5633,56.5848,56.5129,56.5345,79700.0
2013-02-08 10:50:00,78.66,78.69,78.61,78.62,16900.0,56.5345,56.5561,56.4986,56.5058,16900.0
2013-02-08 10:55:00,78.62,78.65,78.43,78.44,52400.0,56.5058,56.5273,56.3692,56.3764,52400.0
2013-02-08 11:00:00,78.44,78.5,78.41,78.5,109500.0,56.3764,56.4195,56.3548,56.4195,109500.0
2013-02-08 11:05:00,78.51,78.52,78.43,78.48,28600.0,56.4267,56.4339,56.3692,56.4051,28600.0
2013-02-08 11:10:00,78.49,78.52,78.46,78.5,15700.0,56.4123,56.4339,56.3908,56.4195,15700.0
2013-02-08 11:15:00,78.51,78.56,78.49,78.51,17200.0,56.4267,56.4626,56.4123,56.4267,17200.0
2013-02-08 11:20:00,78.51,78.58,78.49,78.52,49900.0,56.4267,56.477,56.4123,56.4339,49900.0
2013-02-08 11:25:00,78.51,78.64,78.51,78.6,51900.0,56.4267,56.5201,56.4267,56.4914,51900.0
2013-02-08 11:30:00,78.61,78.61,78.48,78.5,49300.0,56.4986,56.4986,56.4051,56.4195,49300.0
2013-02-08 11:35:00,78.5,78.58,78.48,78.56,23500.0,56.4195,56.477,56.4051,56.4626,23500.0
2013-02-08 11:40:00,78.55,78.62,78.5,78.56,41600.0,56.4555,56.5058,56.4195,56.4626,41600.0
2013-02-08 11:45:00,78.55,78.59,78.53,78.55,29800.0,56.4555,56.4842,56.4411,56.4555,29800.0
2013-02-08 11:50:00,78.54,78.62,78.48,78.59,19100.0,56.4483,56.5058,56.4051,56.4842,19100.0
2013-02-08 11:55:00,78.59,78.7,78.56,78.65,33300.0,56.4842,56.5633,56.4626,56.5273,33300.0
2013-02-08 12:00:00,78.66,78.71,78.62,78.68,40800.0,56.5345,56.5704,56.5058,56.5489,40800.0
2013-02-08 12:05:00,78.68,78.69,78.61,78.62,60700.0,56.5489,56.5561,56.4986,56.5058,60700.0
2013-02-08 12:10:00,78.63,78.66,78.59,78.61,24700.0,56.5129,56.5345,56.4842,56.4986,24700.0
2013-02-08 12:15:00,78.62,78.71,78.6,78.7,36100.0,56.5058,56.5704,56.4914,56.5633,36100.0
2013-02-08 12:20:00,78.7,78.75,78.69,78.73,48600.0,56.5633,56.5992,56.5561,56.5848,48600.0
2013-02-08 12:25:00,78.71,78.75,78.69,78.75,48000.0,56.5704,56.5992,56.5561,56.5992,48000.0
2013-02-08 12:30:00,78.75,78.89,78.75,78.84,97800.0,56.5992,56.6998,56.5992,56.6639,97800.0
2013-02-08 12:35:00,78.84,78.85,78.69,78.72,25700.0,56.6639,56.6711,56.5561,56.5776,25700.0
2013-02-08 12:40:00,78.72,78.72,78.6,78.61,19300.0,56.5776,56.5776,56.4914,56.4986,19300.0
2013-02-08 12:45:00,78.62,78.7,78.59,78.68,33200.0,56.5058,56.5633,56.4842,56.5489,33200.0
2013-02-08 12:50:00,78.69,78.76,78.67,78.73,28700.0,56.5561,56.6064,56.5417,56.5848,28700.0
2013-02-08 12:55:00,78.74,78.79,78.72,78.77,12600.0,56.592,56.6279,56.5776,56.6136,12600.0
2013-02-08 13:00:00,78.77,78.81,78.75,78.81,19300.0,56.6136,56.6423,56.5992,56.6423,19300.0
2013-02-08 13:05:00,78.83,78.89,78.8,78.86,32100.0,56.6567,56.6998,56.6351,56.6783,32100.0
2013-02-08 13:10:00,78.86,78.86,78.8,78.84,12100.0,56.6783,56.6783,56.6351,56.6639,12100.0
2013-02-08 13:15:00,78.83,78.83,78.78,78.8,12900.0,56.6567,56.6567,56.6208,56.6351,12900.0
2013-02-08 13:20:00,78.8,78.85,78.76,78.83,18100.0,56.6351,56.6711,56.6064,56.6567,18100.0
2013-02-08 13:25:00,78.83,78.87,78.76,78.76,45300.0,56.6567,56.6854,56.6064,56.6064,45300.0
2013-02-08 13:30:00,78.77,78.95,78.77,78.95,35100.0,56.6136,56.7429,56.6136,56.7429,35100.0
2013-02-08 13:35:00,78.95,78.96,78.91,78.93,23300.0,56.7429,56.7501,56.7142,56.7286,23300.0
2013-02-08 13:40:00,78.93,79.0,78.93,79.0,23200.0,56.7286,56.7789,56.7286,56.7789,23200.0
2013-02-08 13:45:00,79.0,79.0,78.91,78.97,18500.0,56.7789,56.7789,56.7142,56.7573,18500.0
2013-02-08 13:50:00,78.96,78.99,78.89,78.92,29700.0,56.7501,56.7717,56.6998,56.7214,29700.0
2013-02-08 13:55:00,78.92,78.97,78.92,78.94,19200.0,56.7214,56.7573,56.7214,56.7358,19200.0
2013-02-08 14:00:00,78.94,79.04,78.93,79.01,36700.0,56.7358,56.8076,56.7286,56.7861,36700.0
2013-02-08 14:05:00,79.02,79.03,78.96,78.96,115700.0,56.7933,56.8004,56.7501,56.7501,115700.0
2013-02-08 14:10:00,78.96,78.98,78.93,78.96,22400.0,56.7501,56.7645,56.7286,56.7501,22400.0
2013-02-08 14:15:00,78.98,78.98,78.93,78.96,14800.0,56.7645,56.7645,56.7286,56.7501,14800.0
2013-02-08 14:20:00,78.95,78.95,78.91,78.91,8600.0,56.7429,56.7429,56.7142,56.7142,8600.0
2013-02-08 14:25:00,78.91,79.0,78.91,78.97,20500.0,56.7142,56.7789,56.7142,56.7573,20500.0
2013-02-08 14:30:00,78.96,79.03,78.96,79.0,31100.0,56.7501,56.8004,56.7501,56.7789,31100.0
2013-02-08 14:35:00,78.99,79.01,78.97,79.0,25000.0,56.7717,56.7861,56.7573,56.7789,25000.0
2013-02-08 14:40:00,79.0,79.01,78.94,79.0,30500.0,56.7789,56.7861,56.7358,56.7789,30500.0
2013-02-08 14:45:00,79.01,79.01,78.97,78.98,12600.0,56.7861,56.7861,56.7573,56.7645,12600.0
2013-02-08 14:50:00,78.98,79.04,78.96,78.98,187100.0,56.7645,56.8076,56.7501,56.7645,187100.0
2013-02-08 14:55:00,78.97,79.02,78.96,79.02,39700.0,56.7573,56.7933,56.7501,56.7933,39700.0
2013-02-08 15:00:00,79.02,79.03,78.98,79.01,41400.0,56.7933,56.8004,56.7645,56.7861,41400.0
2013-02-08 15:05:00,79.01,79.03,78.99,79.01,24400.0,56.7861,56.8004,56.7717,56.7861,24400.0
2013-02-08 15:10:00,79.02,79.03,78.98,79.03,49000.0,56.7933,56.8004,56.7645,56.8004,49000.0
2013-02-08 15:15:00,79.03,79.05,78.95,78.97,77200.0,56.8004,56.8148,56.7429,56.7573,77200.0
2013-02-08 15:20:00,78.97,78.99,78.92,78.97,23800.0,56.7573,56.7717,56.7214,56.7573,23800.0
2013-02-08 15:25:00,78.97,79.01,78.95,78.97,35000.0,56.7573,56.7861,56.7429,56.7573,35000.0
2013-02-08 15:30:00,78.97,78.97,78.91,78.91,33500.0,56.7573,56.7573,56.7142,56.7142,33500.0
2013-02-08 15:35:00,78.91,78.92,78.85,78.9,34700.0,56.7142,56.7214,56.6711,56.707,34700.0
2013-02-08 15:40:00,78.9,78.98,78.9,78.95,50800.0,56.707,56.7645,56.707,56.7429,50800.0
2013-02-08 15:45:00,78.96,78.99,78.9,78.93,64800.0,56.7501,56.7717,56.707,56.7286,64800.0
2013-02-08 15:50:00,78.94,79.0,78.94,78.94,139000.0,56.7358,56.7789,56.7358,56.7358,139000.0
2013-02-08 15:55:00,78.95,79.05,78.89,79.05,334900.0,56.7429,56.8148,56.6998,56.8148,334900.0
2013-02-11 09:30:00,78.56,78.85,78.5,78.55,152800.0,56.4626,56.6711,56.4195,56.4555,152800.0
2013-02-11 09:35:00,78.56,78.65,78.43,78.44,76200.0,56.4626,56.5273,56.3692,56.3764,76200.0
2013-02-11 09:40:00,78.44,78.44,78.2,78.23,66100.0,56.3764,56.3764,56.2039,56.2255,66100.0
2013-02-11 09:45:00,78.23,78.26,78.19,78.24,52200.0,56.2255,56.247,56.1967,56.2326,52200.0
2013-02-11 09:50:00,78.25,78.34,78.24,78.33,52100.0,56.2398,56.3045,56.2326,56.2973,52100.0
2013-02-11 09:55:00,78.34,78.35,78.25,78.25,48300.0,56.3045,56.3117,56.2398,56.2398,48300.0
2013-02-11 10:00:00,78.25,78.35,78.24,78.33,60800.0,56.2398,56.3117,56.2326,56.2973,60800.0
2013-02-11 10:05:00,78.33,78.42,78.32,78.42,79200.0,56.2973,56.362,56.2901,56.362,79200.0
2013-02-11 10:10:00,78.42,78.5,78.37,78.38,47800.0,56.362,56.4195,56.3261,56.3333,47800.0
2013-02-11 10:15:00,78.39,78.4,78.27,78.33,26800.0,56.3405,56.3476,56.2542,56.2973,26800.0
2013-02-11 10:20:00,78.31,78.32,78.25,78.28,26100.0,56.283,56.2901,56.2398,56.2614,26100.0
2013-02-11 10:25:00,78.29,78.35,78.26,78.31,40800.0,56.2686,56.3117,56.247,56.283,40800.0
2013-02-11 10:30:00,78.31,78.35,78.27,78.32,35600.0,56.283,56.3117,56.2542,56.2901,35600.0
2013-02-11 10:35:00,78.33,78.43,78.31,78.38,43700.0,56.2973,56.3692,56.283,56.3333,43700.0
2013-02-11 10:40:00,78.4,78.49,78.34,78.46,49000.0,56.3476,56.4123,56.3045,56.3908,49000.0
2013-02-11 10:45:00,78.46,78.57,78.42,78.49,58900.0,56.3908,56.4698,56.362,56.4123,58900.0
2013-02-11 10:50:00,78.49,78.54,78.42,78.46,27400.0,56.4123,56.4483,56.362,56.3908,27400.0
2013-02-11 10:55:00,78.46,78.48,78.4,78.41,34100.0,56.3908,56.4051,56.3476,56.3548,34100.0
2013-02-11 11:00:00,78.42,78.45,78.35,78.41,42200.0,56.362,56.3836,56.3117,56.3548,42200.0
2013-02-11 11:05:00,78.41,78.48,78.37,78.45,58500.0,56.3548,56.4051,56.3261,56.3836,58500.0
2013-02-11 11:10:00,78.47,78.49,78.37,78.37,40500.0,56.398,56.4123,56.3261,56.3261,40500.0
2013-02-11 11:15:00,78.38,78.41,78.35,78.36,72400.0,56.3333,56.3548,56.3117,56.3189,72400.0
2013-02-11 11:20:00,78.37,78.42,78.34,78.41,48500.0,56.3261,56.362,56.3045,56.3548,48500.0
2013-02-11 11:25:00,78.41,78.42,78.36,78.38,33200.0,56.3548,56.362,56.3189,56.3333,33200.0
2013-02-11 11:30:00,78.37,78.42,78.37,78.41,57300.0,56.3261,56.362,56.3261,56.3548,57300.0
2013-02-11 11:35:00,78.41,78.42,78.34,78.34,47700.0,56.3548,56.362,56.3045,56.3045,47700.0
2013-02-11 11:40:00,78.35,78.35,78.25,78.26,41400.0,56.3117,56.3117,56.2398,56.247,41400.0
2013-02-11 11:45:00,78.27,78.3,78.24,78.24,25600.0,56.2542,56.2758,56.2326,56.2326,25600.0
2013-02-11 11:50:00,78.24,78.29,78.23,78.28,22700.0,56.2326,56.2686,56.2255,56.2614,22700.0
2013-02-11 11:55:00,78.28,78.29,78.25,78.28,25800.0,56.2614,56.2686,56.2398,56.2614,25800.0
2013-02-11 12:00:00,78.29,78.31,78.21,78.26,38600.0,56.2686,56.283,56.2111,56.247,38600.0
2013-02-11 12:05:00,78.25,78.27,78.16,78.17,30100.0,56.2398,56.2542,56.1752,56.1823,30100.0
2013-02-11 12:10:00,78.17,78.19,78.11,78.12,42800.0,56.1823,56.1967,56.1392,56.1464,42800.0
2013-02-11 12:15:00,78.12,78.16,78.11,78.13,29400.0,56.1464,56.1752,56.1392,56.1536,29400.0
2013-02-11 12:20:00,78.14,78.17,78.11,78.14,48500.0,56.1608,56.1823,56.1392,56.1608,48500.0
2013-02-11 12:25:00,78.13,78.17,78.13,78.14,32800.0,56.1536,56.1823,56.1536,56.1608,32800.0
2013-02-11 12:30:00,78.13,78.15,78.1,78.1,47300.0,56.1536,56.168,56.132,56.132,47300.0
2013-02-11 12:35:00,78.1,78.14,78.1,78.13,48300.0,56.132,56.1608,56.132,56.1536,48300.0
2013-02-11 12:40:00,78.13,78.17,78.05,78.08,67300.0,56.1536,56.1823,56.0961,56.1177,67300.0
2013-02-11 12:45:00,78.08,78.08,78.02,78.02,37300.0,56.1177,56.1177,56.0745,56.0745,37300.0
2013-02-11 12:50:00,78.02,78.08,78.02,78.08,36800.0,56.0745,56.1177,56.0745,56.1177,36800.0
2013-02-11 12:55:00,78.08,78.1,78.03,78.08,42800.0,56.1177,56.132,56.0817,56.1177,42800.0
2013-02-11 13:00:00,78.08,78.14,78.04,78.05,35500.0,56.1177,56.1608,56.0889,56.0961,35500.0
2013-02-11 13:05:00,78.05,78.12,78.05,78.06,42100.0,56.0961,56.1464,56.0961,56.1033,42100.0
2013-02-11 13:10:00,78.06,78.17,78.06,78.08,54200.0,56.1033,56.1823,56.1033,56.1177,54200.0
2013-02-11 13:15:00,78.07,78.13,78.05,78.1,66800.0,56.1105,56.1536,56.0961,56.132,66800.0
2013-02-11 13:20:00,78.1,78.15,78.09,78.12,30700.0,56.132,56.168,56.1248,56.1464,30700.0
2013-02-11 13:25:00,78.11,78.12,78.04,78.05,69300.0,56.1392,56.1464,56.0889,56.0961,69300.0
2013-02-11 13:30:00,78.05,78.11,78.02,78.02,81600.0,56.0961,56.1392,56.0745,56.0745,81600.0
2013-02-11 13:35:00,78.01,78.01,77.96,77.98,32200.0,56.0673,56.0673,56.0314,56.0458,32200.0
2013-02-11 13:40:00,77.98,78.02,77.98,78.0,29300.0,56.0458,56.0745,56.0458,56.0602,29300.0
2013-02-11 13:45:00,77.98,78.0,77.97,77.98,35000.0,56.0458,56.0602,56.0386,56.0458,35000.0
2013-02-11 13:50:00,77.98,78.05,77.98,78.0,29700.0,56.0458,56.0961,56.0458,56.0602,29700.0
2013-02-11 13:55:00,78.0,78.06,77.98,78.01,38300.0,56.0602,56.1033,56.0458,56.0673,38300.0
2013-02-11 14:00:00,78.01,78.03,77.98,78.0,42500.0,56.0673,56.0817,56.0458,56.0602,42500.0
2013-02-11 14:05:00,78.0,78.1,78.0,78.06,51300.0,56.0602,56.132,56.0602,56.1033,51300.0
2013-02-11 14:10:00,78.06,78.08,78.01,78.03,44100.0,56.1033,56.1177,56.0673,56.0817,44100.0
2013-02-11 14:15:00,78.04,78.07,78.01,78.07,37100.0,56.0889,56.1105,56.0673,56.1105,37100.0
2013-02-11 14:20:00,78.07,78.12,78.06,78.11,67200.0,56.1105,56.1464,56.1033,56.1392,67200.0
2013-02-11 14:25:00,78.12,78.13,78.01,78.02,65900.0,56.1464,56.1536,56.0673,56.0745,65900.0
2013-02-11 14:30:00,78.01,78.01,77.97,77.98,32600.0,56.0673,56.0673,56.0386,56.0458,32600.0
2013-02-11 14:35:00,77.98,78.05,77.97,78.02,39300.0,56.0458,56.0961,56.0386,56.0745,39300.0
2013-02-11 14:40:00,78.03,78.03,77.97,77.98,28700.0,56.0817,56.0817,56.0386,56.0458,28700.0
2013-02-11 14:45:00,77.97,77.99,77.95,77.95,49000.0,56.0386,56.053,56.0242,56.0242,49000.0
2013-02-11 14:50:00,77.96,77.98,77.91,77.94,43300.0,56.0314,56.0458,55.9955,56.017,43300.0
2013-02-11 14:55:00,77.93,77.98,77.91,77.95,48400.0,56.0098,56.0458,55.9955,56.0242,48400.0
2013-02-11 15:00:00,77.95,78.01,77.92,77.94,50900.0,56.0242,56.0673,56.0027,56.017,50900.0
2013-02-11 15:05:00,77.94,77.94,77.9,77.94,70200.0,56.017,56.017,55.9883,56.017,70200.0
2013-02-11 15:10:00,77.93,77.94,77.88,77.9,73300.0,56.0098,56.017,55.9739,55.9883,73300.0
2013-02-11 15:15:00,77.9,77.95,77.88,77.9,67900.0,55.9883,56.0242,55.9739,55.9883,67900.0
2013-02-11 15:20:00,77.9,77.97,77.9,77.93,99500.0,55.9883,56.0386,55.9883,56.0098,99500.0
2013-02-11 15:25:00,77.93,77.97,77.91,77.97,86000.0,56.0098,56.0386,55.9955,56.0386,86000.0
2013-02-11 15:30:00,77.97,78.01,77.94,78.0,86600.0,56.0386,56.0673,56.017,56.0602,86600.0
2013-02-11 15:35:00,78.0,78.04,77.98,78.02,115800.0,56.0602,56.0889,56.0458,56.0745,115800.0
2013-02-11 15:40:00,78.02,78.02,77.92,77.96,78000.0,56.0745,56.0745,56.0027,56.0314,78000.0
2013-02-11 15:45:00,77.96,77.97,77.92,77.94,134400.0,56.0314,56.0386,56.0027,56.017,134400.0
2013-02-11 15:50:00,77.95,77.95,77.86,77.87,135200.0,56.0242,56.0242,55.9595,55.9667,135200.0
2013-02-11 15:55:00,77.87,77.95,77.81,77.93,323700.0,55.9667,56.0242,55.9236,56.0098,323700.0
2013-02-12 09:30:00,78.51,78.54,78.05,78.28,292400.0,56.4267,56.4483,56.0961,56.2614,292400.0
2013-02-12 09:35:00,78.29,78.34,78.04,78.04,100400.0,56.2686,56.3045,56.0889,56.0889,100400.0
2013-02-12 09:40:00,78.04,78.38,78.02,78.24,129400.0,56.0889,56.3333,56.0745,56.2326,129400.0
2013-02-12 09:45:00,78.22,78.31,78.1,78.13,60200.0,56.2183,56.283,56.132,56.1536,60200.0
2013-02-12 09:50:00,78.12,78.24,78.1,78.2,41500.0,56.1464,56.2326,56.132,56.2039,41500.0
2013-02-12 09:55:00,78.19,78.31,78.19,78.24,76200.0,56.1967,56.283,56.1967,56.2326,76200.0
2013-02-12 10:00:00,78.25,78.37,78.25,78.36,63000.0,56.2398,56.3261,56.2398,56.3189,63000.0
2013-02-12 10:05:00,78.35,78.4,78.32,78.32,39600.0,56.3117,56.3476,56.2901,56.2901,39600.0
2013-02-12 10:10:00,78.32,78.45,78.31,78.33,117500.0,56.2901,56.3836,56.283,56.2973,117500.0
2013-02-12 10:15:00,78.34,78.42,78.29,78.31,37400.0,56.3045,56.362,56.2686,56.283,37400.0
2013-02-12 10:20:00,78.31,78.34,78.2,78.32,119100.0,56.283,56.3045,56.2039,56.2901,119100.0
2013-02-12 10:25:00,78.31,78.33,78.25,78.29,31400.0,56.283,56.2973,56.2398,56.2686,31400.0
2013-02-12 10:30:00,78.28,78.29,78.2,78.25,46800.0,56.2614,56.2686,56.2039,56.2398,46800.0
2013-02-12 10:35:00,78.25,78.37,78.23,78.36,51200.0,56.2398,56.3261,56.2255,56.3189,51200.0
2013-02-12 10:40:00,78.36,78.37,78.25,78.29,46200.0,56.3189,56.3261,56.2398,56.2686,46200.0
2013-02-12 10:45:00,78.3,78.31,78.17,78.17,23800.0,56.2758,56.283,56.1823,56.1823,23800.0
2013-02-12 10:50:00,78.19,78.26,78.17,78.24,31500.0,56.1967,56.247,56.1823,56.2326,31500.0
2013-02-12 10:55:00,78.23,78.29,78.18,78.23,58300.0,56.2255,56.2686,56.1895,56.2255,58300.0
2013-02-12 11:00:00,78.22,78.25,78.15,78.19,44000.0,56.2183,56.2398,56.168,56.1967,44000.0
2013-02-12 11:05:00,78.19,78.19,78.12,78.15,56300.0,56.1967,56.1967,56.1464,56.168,56300.0
2013-02-12 11:10:00,78.16,78.17,78.1,78.12,27600.0,56.1752,56.1823,56.132,56.1464,27600.0
2013-02-12 11:15:00,78.13,78.16,78.05,78.11,85000.0,56.1536,56.1752,56.0961,56.1392,85000.0
2013-02-12 11:20:00,78.11,78.17,78.08,78.11,81600.0,56.1392,56.1823,56.1177,56.1392,81600.0
2013-02-12 11:25:00,78.11,78.13,78.02,78.06,46100.0,56.1392,56.1536,56.0745,56.1033,46100.0
2013-02-12 11:30:00,78.09,78.24,78.07,78.22,24500.0,56.1248,56.2326,56.1105,56.2183,24500.0
2013-02-12 11:35:00,78.23,78.3,78.23,78.25,44400.0,56.2255,56.2758,56.2255,56.2398,44400.0
2013-02-12 11:40:00,78.26,78.35,78.26,78.35,21500.0,56.247,56.3117,56.247,56.3117,21500.0
2013-02-12 11:45:00,78.35,78.4,78.3,78.37,18500.0,56.3117,56.3476,56.2758,56.3261,18500.0
2013-02-12 11:50:00,78.37,78.42,78.34,78.37,22200.0,56.3261,56.362,56.3045,56.3261,22200.0
2013-02-12 11:55:00,78.37,78.39,78.31,78.35,51700.0,56.3261,56.3405,56.283,56.3117,51700.0
2013-02-12 12:00:00,78.37,78.39,78.32,78.33,27800.0,56.3261,56.3405,56.2901,56.2973,27800.0
2013-02-12 12:05:00,78.32,78.35,78.28,78.31,27700.0,56.2901,56.3117,56.2614,56.283,27700.0
2013-02-12 12:10:00,78.29,78.39,78.27,78.39,12700.0,56.2686,56.3405,56.2542,56.3405,12700.0
2013-02-12 12:15:00,78.38,78.42,78.36,78.39,20600.0,56.3333,56.362,56.3189,56.3405,20600.0
2013-02-12 12:20:00,78.39,78.47,78.38,78.43,30800.0,56.3405,56.398,56.3333,56.3692,30800.0
2013-02-12 12:25:00,78.41,78.45,78.38,78.38,26900.0,56.3548,56.3836,56.3333,56.3333,26900.0
2013-02-12 12:30:00,78.35,78.39,78.32,78.37,14400.0,56.3117,56.3405,56.2901,56.3261,14400.0
2013-02-12 12:35:00,78.38,78.41,78.34,78.41,13100.0,56.3333,56.3548,56.3045,56.3548,13100.0
2013-02-12 12:40:00,78.42,78.46,78.38,78.4,38600.0,56.362,56.3908,56.3333,56.3476,38600.0
2013-02-12 12:45:00,78.4,78.41,78.37,78.38,12200.0,56.3476,56.3548,56.3261,56.3333,12200.0
2013-02-12 12:50:00,78.39,78.47,78.38,78.47,40300.0,56.3405,56.398,56.3333,56.398,40300.0
2013-02-12 12:55:00,78.46,78.47,78.41,78.44,36900.0,56.3908,56.398,56.3548,56.3764,36900.0
2013-02-12 13:00:00,78.45,78.49,78.41,78.48,76600.0,56.3836,56.4123,56.3548,56.4051,76600.0
2013-02-12 13:05:00,78.47,78.49,78.45,78.47,25600.0,56.398,56.4123,56.3836,56.398,25600.0
2013-02-12 13:10:00,78.47,78.49,78.46,78.47,15000.0,56.398,56.4123,56.3908,56.398,15000.0
2013-02-12 13:15:00,78.48,78.53,78.46,78.52,44600.0,56.4051,56.4411,56.3908,56.4339,44600.0
2013-02-12 13:20:00,78.52,78.54,78.49,78.5,25200.0,56.4339,56.4483,56.4123,56.4195,25200.0
2013-02-12 13:25:00,78.51,78.55,78.48,78.49,39100.0,56.4267,56.4555,56.4051,56.4123,39100.0
2013-02-12 13:30:00,78.49,78.52,78.48,78.51,18900.0,56.4123,56.4339,56.4051,56.4267,18900.0
2013-02-12 13:35:00,78.51,78.55,78.5,78.55,26500.0,56.4267,56.4555,56.4195,56.4555,26500.0
2013-02-12 13:40:00,78.54,78.57,78.54,78.56,27500.0,56.4483,56.4698,56.4483,56.4626,27500.0
2013-02-12 13:45:00,78.56,78.6,78.55,78.6,84800.0,56.4626,56.4914,56.4555,56.4914,84800.0
2013-02-12 13:50:00,78.59,78.6,78.54,78.54,21400.0,56.4842,56.4914,56.4483,56.4483,21400.0
2013-02-12 13:55:00,78.54,78.57,78.54,78.56,36900.0,56.4483,56.4698,56.4483,56.4626,36900.0
2013-02-12 14:00:00,78.55,78.6,78.55,78.57,16900.0,56.4555,56.4914,56.4555,56.4698,16900.0
2013-02-12 14:05:00,78.56,78.59,78.55,78.58,16100.0,56.4626,56.4842,56.4555,56.477,16100.0
2013-02-12 14:10:00,78.58,78.6,78.55,78.58,19900.0,56.477,56.4914,56.4555,56.477,19900.0
2013-02-12 14:15:00,78.58,78.6,78.57,78.58,12000.0,56.477,56.4914,56.4698,56.477,12000.0
2013-02-12 14:20:00,78.57,78.57,78.47,78.47,30200.0,56.4698,56.4698,56.398,56.398,30200.0
2013-02-12 14:25:00,78.47,78.51,78.47,78.49,29600.0,56.398,56.4267,56.398,56.4123,29600.0
2013-02-12 14:30:00,78.49,78.53,78.48,78.53,22300.0,56.4123,56.4411,56.4051,56.4411,22300.0
2013-02-12 14:35:00,78.53,78.54,78.49,78.5,29600.0,56.4411,56.4483,56.4123,56.4195,29600.0
2013-02-12 14:40:00,78.5,78.55,78.47,78.53,19700.0,56.4195,56.4555,56.398,56.4411,19700.0
2013-02-12 14:45:00,78.53,78.54,78.5,78.53,23700.0,56.4411,56.4483,56.4195,56.4411,23700.0
2013-02-12 14:50:00,78.52,78.59,78.52,78.55,48500.0,56.4339,56.4842,56.4339,56.4555,48500.0
2013-02-12 14:55:00,78.56,78.62,78.55,78.6,36700.0,56.4626,56.5058,56.4555,56.4914,36700.0
2013-02-12 15:00:00,78.6,78.62,78.57,78.58,41300.0,56.4914,56.5058,56.4698,56.477,41300.0
2013-02-12 15:05:00,78.58,78.62,78.54,78.54,62900.0,56.477,56.5058,56.4483,56.4483,62900.0
2013-02-12 15:10:00,78.55,78.59,78.53,78.57,69800.0,56.4555,56.4842,56.4411,56.4698,69800.0
2013-02-12 15:15:00,78.57,78.58,78.52,78.56,35500.0,56.4698,56.477,56.4339,56.4626,35500.0
2013-02-12 15:20:00,78.56,78.58,78.5,78.54,53100.0,56.4626,56.477,56.4195,56.4483,53100.0
2013-02-12 15:25:00,78.53,78.59,78.52,78.59,26200.0,56.4411,56.4842,56.4339,56.4842,26200.0
2013-02-12 15:30:00,78.59,78.6,78.53,78.59,50100.0,56.4842,56.4914,56.4411,56.4842,50100.0
2013-02-12 15:35:00,78.6,78.65,78.58,78.64,56400.0,56.4914,56.5273,56.477,56.5201,56400.0
2013-02-12 15:40:00,78.63,78.65,78.56,78.61,65300.0,56.5129,56.5273,56.4626,56.4986,65300.0
2013-02-12 15:45:00,78.62,78.63,78.51,78.59,106400.0,56.5058,56.5129,56.4267,56.4842,106400.0
2013-02-12 15:50:00,78.58,78.61,78.54,78.57,106700.0,56.477,56.4986,56.4483,56.4698,106700.0
2013-02-12 15:55:00,78.58,78.59,78.48,78.54,325100.0,56.477,56.4842,56.4051,56.4483,325100.0
2013-02-13 09:30:00,78.49,78.6,78.28,78.33,116100.0,56.4123,56.4914,56.2614,56.2973,116100.0
2013-02-13 09:35:00,78.35,78.64,78.33,78.52,105400.0,56.3117,56.5201,56.2973,56.4339,105400.0
2013-02-13 09:40:00,78.53,78.55,78.32,78.4,55200.0,56.4411,56.4555,56.2901,56.3476,55200.0
2013-02-13 09:45:00,78.42,78.44,78.33,78.34,47100.0,56.362,56.3764,56.2973,56.3045,47100.0
2013-02-13 09:50:00,78.35,78.38,78.25,78.35,111300.0,56.3117,56.3333,56.2398,56.3117,111300.0
2013-02-13 09:55:00,78.33,78.4,78.26,78.4,39900.0,56.2973,56.3476,56.247,56.3476,39900.0
2013-02-13 10:00:00,78.39,78.48,78.29,78.39,39400.0,56.3405,56.4051,56.2686,56.3405,39400.0
2013-02-13 10:05:00,78.39,78.53,78.35,78.47,78900.0,56.3405,56.4411,56.3117,56.398,78900.0
2013-02-13 10:10:00,78.48,78.54,78.44,78.54,18100.0,56.4051,56.4483,56.3764,56.4483,18100.0
2013-02-13 10:15:00,78.54,78.61,78.49,78.59,36500.0,56.4483,56.4986,56.4123,56.4842,36500.0
2013-02-13 10:20:00,78.58,78.63,78.56,78.63,49800.0,56.477,56.5129,56.4626,56.5129,49800.0
2013-02-13 10:25:00,78.63,78.73,78.62,78.68,41900.0,56.5129,56.5848,56.5058,56.5489,41900.0
2013-02-13 10:30:00,78.67,78.72,78.62,78.71,69000.0,56.5417,56.5776,56.5058,56.5704,69000.0
2013-02-13 10:35:00,78.72,78.72,78.6,78.66,29800.0,56.5776,56.5776,56.4914,56.5345,29800.0
2013-02-13 10:40:00,78.66,78.68,78.61,78.65,24200.0,56.5345,56.5489,56.4986,56.5273,24200.0
2013-02-13 10:45:00,78.65,78.72,78.62,78.7,51900.0,56.5273,56.5776,56.5058,56.5633,51900.0
2013-02-13 10:50:00,78.69,78.7,78.56,78.57,49300.0,56.5561,56.5633,56.4626,56.4698,49300.0
2013-02-13 10:55:00,78.57,78.63,78.51,78.58,51300.0,56.4698,56.5129,56.4267,56.477,51300.0
2013-02-13 11:00:00,78.57,78.61,78.48,78.55,34900.0,56.4698,56.4986,56.4051,56.4555,34900.0
2013-02-13 11:05:00,78.54,78.58,78.48,78.56,70600.0,56.4483,56.477,56.4051,56.4626,70600.0
2013-02-13 11:10:00,78.58,78.61,78.56,78.58,24900.0,56.477,56.4986,56.4626,56.477,24900.0
2013-02-13 11:15:00,78.57,78.57,78.46,78.47,35600.0,56.4698,56.4698,56.3908,56.398,35600.0
2013-02-13 11:20:00,78.46,78.5,78.43,78.43,47900.0,56.3908,56.4195,56.3692,56.3692,47900.0
2013-02-13 11:25:00,78.43,78.44,78.35,78.44,37800.0,56.3692,56.3764,56.3117,56.3764,37800.0
2013-02-13 11:30:00,78.44,78.48,78.4,78.47,30000.0,56.3764,56.4051,56.3476,56.398,30000.0
2013-02-13 11:35:00,78.48,78.52,78.44,78.48,56400.0,56.4051,56.4339,56.3764,56.4051,56400.0
2013-02-13 11:40:00,78.48,78.51,78.45,78.49,32400.0,56.4051,56.4267,56.3836,56.4123,32400.0
2013-02-13 11:45:00,78.49,78.51,78.44,78.47,25300.0,56.4123,56.4267,56.3764,56.398,25300.0
2013-02-13 11:50:00,78.46,78.49,78.43,78.46,13200.0,56.3908,56.4123,56.3692,56.3908,13200.0
2013-02-13 11:55:00,78.46,78.48,78.43,78.43,17400.0,56.3908,56.4051,56.3692,56.3692,17400.0
2013-02-13 12:00:00,78.43,78.5,78.43,78.48,10600.0,56.3692,56.4195,56.3692,56.4051,10600.0
2013-02-13 12:05:00,78.47,78.49,78.42,78.48,43600.0,56.398,56.4123,56.362,56.4051,43600.0
2013-02-13 12:10:00,78.48,78.48,78.42,78.43,14200.0,56.4051,56.4051,56.362,56.3692,14200.0
2013-02-13 12:15:00,78.42,78.46,78.41,78.45,19900.0,56.362,56.3908,56.3548,56.3836,19900.0
2013-02-13 12:20:00,78.45,78.5,78.42,78.42,16000.0,56.3836,56.4195,56.362,56.362,16000.0
2013-02-13 12:25:00,78.42,78.47,78.42,78.44,13400.0,56.362,56.398,56.362,56.3764,13400.0
2013-02-13 12:30:00,78.45,78.5,78.44,78.48,45300.0,56.3836,56.4195,56.3764,56.4051,45300.0
2013-02-13 12:35:00,78.48,78.5,78.47,78.5,21700.0,56.4051,56.4195,56.398,56.4195,21700.0
2013-02-13 12:40:00,78.48,78.51,78.48,78.49,40400.0,56.4051,56.4267,56.4051,56.4123,40400.0
2013-02-13 12:45:00,78.49,78.51,78.47,78.49,28600.0,56.4123,56.4267,56.398,56.4123,28600.0
2013-02-13 12:50:00,78.49,78.5,78.46,78.48,31300.0,56.4123,56.4195,56.3908,56.4051,31300.0
2013-02-13 12:55:00,78.47,78.5,78.46,78.46,17800.0,56.398,56.4195,56.3908,56.3908,17800.0
2013-02-13 13:00:00,78.46,78.5,78.45,78.48,17300.0,56.3908,56.4195,56.3836,56.4051,17300.0
2013-02-13 13:05:00,78.48,78.5,78.45,78.47,22000.0,56.4051,56.4195,56.3836,56.398,22000.0
2013-02-13 13:10:00,78.47,78.5,78.47,78.5,9900.0,56.398,56.4195,56.398,56.4195,9900.0
2013-02-13 13:15:00,78.48,78.51,78.47,78.47,37100.0,56.4051,56.4267,56.398,56.398,37100.0
2013-02-13 13:20:00,78.48,78.5,78.47,78.49,16000.0,56.4051,56.4195,56.398,56.4123,16000.0
2013-02-13 13:25:00,78.49,78.51,78.48,78.49,29300.0,56.4123,56.4267,56.4051,56.4123,29300.0
2013-02-13 13:30:00,78.49,78.51,78.47,78.49,27500.0,56.4123,56.4267,56.398,56.4123,27500.0
2013-02-13 13:35:00,78.49,78.49,78.47,78.49,10300.0,56.4123,56.4123,56.398,56.4123,10300.0
2013-02-13 13:40:00,78.49,78.5,78.47,78.48,21200.0,56.4123,56.4195,56.398,56.4051,21200.0
2013-02-13 13:45:00,78.48,78.48,78.46,78.47,13800.0,56.4051,56.4051,56.3908,56.398,13800.0
2013-02-13 13:50:00,78.48,78.48,78.45,78.47,8200.0,56.4051,56.4051,56.3836,56.398,8200.0
2013-02-13 13:55:00,78.46,78.51,78.46,78.5,78100.0,56.3908,56.4267,56.3908,56.4195,78100.0
2013-02-13 14:00:00,78.5,78.5,78.48,78.48,91200.0,56.4195,56.4195,56.4051,56.4051,91200.0
2013-02-13 14:05:00,78.48,78.5,78.48,78.5,60900.0,56.4051,56.4195,56.4051,56.4195,60900.0
2013-02-13 14:10:00,78.5,78.51,78.48,78.49,64400.0,56.4195,56.4267,56.4051,56.4123,64400.0
2013-02-13 14:15:00,78.49,78.5,78.47,78.48,43000.0,56.4123,56.4195,56.398,56.4051,43000.0
2013-02-13 14:20:00,78.48,78.48,78.44,78.46,53400.0,56.4051,56.4051,56.3764,56.3908,53400.0
2013-02-13 14:25:00,78.46,78.49,78.41,78.47,24800.0,56.3908,56.4123,56.3548,56.398,24800.0
2013-02-13 14:30:00,78.47,78.49,78.43,78.48,47500.0,56.398,56.4123,56.3692,56.4051,47500.0
2013-02-13 14:35:00,78.47,78.5,78.45,78.49,28900.0,56.398,56.4195,56.3836,56.4123,28900.0
2013-02-13 14:40:00,78.49,78.5,78.48,78.5,55000.0,56.4123,56.4195,56.4051,56.4195,55000.0
2013-02-13 14:45:00,78.5,78.5,78.45,78.45,48600.0,56.4195,56.4195,56.3836,56.3836,48600.0
2013-02-13 14:50:00,78.45,78.47,78.36,78.39,72600.0,56.3836,56.398,56.3189,56.3405,72600.0
2013-02-13 14:55:00,78.38,78.43,78.37,78.41,44600.0,56.3333,56.3692,56.3261,56.3548,44600.0
2013-02-13 15:00:00,78.41,78.47,78.41,78.45,46100.0,56.3548,56.398,56.3548,56.3836,46100.0
2013-02-13 15:05:00,78.45,78.47,78.45,78.47,12800.0,56.3836,56.398,56.3836,56.398,12800.0
2013-02-13 15:10:00,78.47,78.5,78.47,78.49,87600.0,56.398,56.4195,56.398,56.4123,87600.0
2013-02-13 15:15:00,78.49,78.54,78.48,78.54,49500.0,56.4123,56.4483,56.4051,56.4483,49500.0
2013-02-13 15:20:00,78.53,78.6,78.52,78.6,24500.0,56.4411,56.4914,56.4339,56.4914,24500.0
2013-02-13 15:25:00,78.59,78.61,78.51,78.51,22200.0,56.4842,56.4986,56.4267,56.4267,22200.0
2013-02-13 15:30:00,78.52,78.57,78.52,78.56,22400.0,56.4339,56.4698,56.4339,56.4626,22400.0
2013-02-13 15:35:00,78.55,78.57,78.5,78.52,37200.0,56.4555,56.4698,56.4195,56.4339,37200.0
2013-02-13 15:40:00,78.53,78.53,78.5,78.5,29100.0,56.4411,56.4411,56.4195,56.4195,29100.0
2013-02-13 15:45:00,78.51,78.53,78.49,78.5,56000.0,56.4267,56.4411,56.4123,56.4195,56000.0
2013-02-13 15:50:00,78.51,78.58,78.49,78.56,68600.0,56.4267,56.477,56.4123,56.4626,68600.0
2013-02-13 15:55:00,78.57,78.67,78.5,78.63,108700.0,56.4698,56.5417,56.4195,56.5129,108700.0
2013-02-14 09:30:00,78.51,78.65,78.15,78.4,133300.0,56.4267,56.5273,56.168,56.3476,133300.0
2013-02-14 09:35:00,78.41,78.46,78.2,78.24,105400.0,56.3548,56.3908,56.2039,56.2326,105400.0
2013-02-14 09:40:00,78.24,78.41,78.24,78.39,59900.0,56.2326,56.3548,56.2326,56.3405,59900.0
2013-02-14 09:45:00,78.39,78.48,78.36,78.37,92800.0,56.3405,56.4051,56.3189,56.3261,92800.0
2013-02-14 09:50:00,78.37,78.59,78.37,78.58,74000.0,56.3261,56.4842,56.3261,56.477,74000.0
2013-02-14 09:55:00,78.58,78.89,78.49,78.89,119200.0,56.477,56.6998,56.4123,56.6998,119200.0
2013-02-14 10:00:00,78.9,79.35,78.9,79.3,173800.0,56.707,57.0304,56.707,56.9945,173800.0
2013-02-14 10:05:00,79.29,79.53,79.25,79.5,113000.0,56.9873,57.1598,56.9586,57.1382,113000.0
2013-02-14 10:10:00,79.52,79.77,79.52,79.75,116500.0,57.1526,57.3323,57.1526,57.3179,116500.0
2013-02-14 10:15:00,79.75,79.98,79.75,79.81,170500.0,57.3179,57.4832,57.3179,57.361,170500.0
2013-02-14 10:20:00,79.82,79.86,79.72,79.79,58800.0,57.3682,57.397,57.2964,57.3467,58800.0
2013-02-14 10:25:00,79.79,79.96,79.79,79.86,115000.0,57.3467,57.4688,57.3467,57.397,115000.0
2013-02-14 10:30:00,79.86,80.07,79.84,80.07,200300.0,57.397,57.5479,57.3826,57.5479,200300.0
2013-02-14 10:35:00,80.07,80.08,79.98,80.0,74600.0,57.5479,57.5551,57.4832,57.4976,74600.0
2013-02-14 10:40:00,80.0,80.05,79.93,80.0,167100.0,57.4976,57.5335,57.4473,57.4976,167100.0
2013-02-14 10:45:00,80.0,80.41,79.96,80.4,159400.0,57.4976,57.7923,57.4688,57.7851,159400.0
2013-02-14 10:50:00,80.4,80.43,80.33,80.39,164200.0,57.7851,57.8066,57.7348,57.7779,164200.0
2013-02-14 10:55:00,80.39,80.4,80.2,80.25,117500.0,57.7779,57.7851,57.6413,57.6773,117500.0
2013-02-14 11:00:00,80.26,80.32,80.25,80.29,97100.0,57.6845,57.7276,57.6773,57.706,97100.0
2013-02-14 11:05:00,80.28,80.3,80.22,80.23,200600.0,57.6988,57.7132,57.6557,57.6629,200600.0
2013-02-14 11:10:00,80.24,80.35,80.23,80.34,121000.0,57.6701,57.7491,57.6629,57.742,121000.0
2013-02-14 11:15:00,80.34,80.34,80.16,80.21,68800.0,57.742,57.742,57.6126,57.6485,68800.0
2013-02-14 11:20:00,80.2,80.31,80.15,80.31,115400.0,57.6413,57.7204,57.6054,57.7204,115400.0
2013-02-14 11:25:00,80.32,80.37,80.29,80.34,66800.0,57.7276,57.7635,57.706,57.742,66800.0
2013-02-14 11:30:00,80.34,80.38,80.26,80.27,84600.0,57.742,57.7707,57.6845,57.6917,84600.0
2013-02-14 11:35:00,80.27,80.31,80.25,80.29,63900.0,57.6917,57.7204,57.6773,57.706,63900.0
2013-02-14 11:40:00,80.28,80.31,80.24,80.3,77000.0,57.6988,57.7204,57.6701,57.7132,77000.0
2013-02-14 11:45:00,80.29,80.36,80.25,80.28,50800.0,57.706,57.7563,57.6773,57.6988,50800.0
2013-02-14 11:50:00,80.29,80.38,80.27,80.36,42100.0,57.706,57.7707,57.6917,57.7563,42100.0
2013-02-14 11:55:00,80.36,80.46,80.34,80.46,66700.0,57.7563,57.8282,57.742,57.8282,66700.0
2013-02-14 12:00:00,80.46,80.48,80.39,80.47,60500.0,57.8282,57.8426,57.7779,57.8354,60500.0
2013-02-14 12:05:00,80.48,80.49,80.42,80.43,48500.0,57.8426,57.8498,57.7995,57.8066,48500.0
2013-02-14 12:10:00,80.44,80.74,80.42,80.73,118400.0,57.8138,58.0294,57.7995,58.0223,118400.0
2013-02-14 12:15:00,80.73,80.74,80.62,80.7,93900.0,58.0223,58.0294,57.9432,58.0007,93900.0
2013-02-14 12:20:00,80.69,80.72,80.65,80.69,54700.0,57.9935,58.0151,57.9648,57.9935,54700.0
2013-02-14 12:25:00,80.7,80.7,80.58,80.59,42800.0,58.0007,58.0007,57.9145,57.9216,42800.0
2013-02-14 12:30:00,80.58,80.58,80.46,80.49,60400.0,57.9145,57.9145,57.8282,57.8498,60400.0
2013-02-14 12:35:00,80.49,80.53,80.47,80.51,49100.0,57.8498,57.8785,57.8354,57.8641,49100.0
2013-02-14 12:40:00,80.5,80.67,80.5,80.65,102400.0,57.857,57.9791,57.857,57.9648,102400.0
2013-02-14 12:45:00,80.66,80.77,80.63,80.67,74900.0,57.972,58.051,57.9504,57.9791,74900.0
2013-02-14 12:50:00,80.66,80.77,80.66,80.77,53600.0,57.972,58.051,57.972,58.051,53600.0
2013-02-14 12:55:00,80.77,80.95,80.76,80.92,98200.0,58.051,58.1804,58.0438,58.1588,98200.0
2013-02-14 13:00:00,80.92,81.19,80.92,81.13,164300.0,58.1588,58.3529,58.1588,58.3097,164300.0
2013-02-14 13:05:00,81.13,81.3,81.13,81.26,117900.0,58.3097,58.4319,58.3097,58.4032,117900.0
2013-02-14 13:10:00,81.24,81.31,81.2,81.28,84400.0,58.3888,58.4391,58.3601,58.4176,84400.0
2013-02-14 13:15:00,81.27,81.48,81.27,81.46,112100.0,58.4104,58.5613,58.4104,58.5469,112100.0
2013-02-14 13:20:00,81.46,81.51,81.09,81.1,141700.0,58.5469,58.5829,58.281,58.2882,141700.0
2013-02-14 13:25:00,81.11,81.13,80.96,80.96,125000.0,58.2954,58.3097,58.1876,58.1876,125000.0
2013-02-14 13:30:00,80.96,81.0,80.85,80.93,78300.0,58.1876,58.2163,58.1085,58.166,78300.0
2013-02-14 13:35:00,80.91,81.05,80.85,80.93,213700.0,58.1516,58.2523,58.1085,58.166,213700.0
2013-02-14 13:40:00,80.92,81.15,80.92,81.1,45300.0,58.1588,58.3241,58.1588,58.2882,45300.0
2013-02-14 13:45:00,81.11,81.2,81.09,81.2,53000.0,58.2954,58.3601,58.281,58.3601,53000.0
2013-02-14 13:50:00,81.19,81.36,81.19,81.36,66900.0,58.3529,58.4751,58.3529,58.4751,66900.0
2013-02-14 13:55:00,81.36,81.41,81.22,81.23,91100.0,58.4751,58.511,58.3744,58.3816,91100.0
2013-02-14 14:00:00,81.23,81.28,81.19,81.22,52100.0,58.3816,58.4176,58.3529,58.3744,52100.0
2013-02-14 14:05:00,81.21,81.59,81.21,81.53,158100.0,58.3672,58.6404,58.3672,58.5972,158100.0
2013-02-14 14:10:00,81.54,81.6,81.45,81.46,69000.0,58.6044,58.6475,58.5397,58.5469,69000.0
2013-02-14 14:15:00,81.46,81.46,81.33,81.37,63500.0,58.5469,58.5469,58.4535,58.4822,63500.0
2013-02-14 14:20:00,81.37,81.37,81.29,81.32,88800.0,58.4822,58.4822,58.4247,58.4463,88800.0
2013-02-14 14:25:00,81.32,81.33,81.26,81.33,69400.0,58.4463,58.4535,58.4032,58.4535,69400.0
2013-02-14 14:30:00,81.33,81.37,81.28,81.31,103100.0,58.4535,58.4822,58.4176,58.4391,103100.0
2013-02-14 14:35:00,81.3,81.4,81.27,81.39,73700.0,58.4319,58.5038,58.4104,58.4966,73700.0
2013-02-14 14:40:00,81.4,81.55,81.35,81.49,104800.0,58.5038,58.6116,58.4679,58.5685,104800.0
2013-02-14 14:45:00,81.49,81.6,81.45,81.59,101300.0,58.5685,58.6475,58.5397,58.6404,101300.0
2013-02-14 14:50:00,81.59,81.79,81.59,81.78,347300.0,58.6404,58.7841,58.6404,58.7769,347300.0
2013-02-14 14:55:00,81.78,81.85,81.56,81.62,141600.0,58.7769,58.8272,58.6188,58.6619,141600.0
2013-02-14 15:00:00,81.62,81.63,81.37,81.41,150400.0,58.6619,58.6691,58.4822,58.511,150400.0
2013-02-14 15:05:00,81.39,81.52,81.37,81.52,122200.0,58.4966,58.5901,58.4822,58.5901,122200.0
2013-02-14 15:10:00,81.52,81.66,81.51,81.55,80800.0,58.5901,58.6907,58.5829,58.6116,80800.0
2013-02-14 15:15:00,81.54,81.58,81.5,81.52,103800.0,58.6044,58.6332,58.5757,58.5901,103800.0
2013-02-14 15:20:00,81.51,81.62,81.5,81.6,119300.0,58.5829,58.6619,58.5757,58.6475,119300.0
2013-02-14 15:25:00,81.59,81.69,81.56,81.63,167100.0,58.6404,58.7122,58.6188,58.6691,167100.0
2013-02-14 15:30:00,81.63,81.82,81.57,81.72,194700.0,58.6691,58.8057,58.626,58.7338,194700.0
2013-02-14 15:35:00,81.72,81.91,81.67,81.91,148600.0,58.7338,58.8704,58.6979,58.8704,148600.0
2013-02-14 15:40:00,81.91,82.0,81.82,81.82,299500.0,58.8704,58.935,58.8057,58.8057,299500.0
2013-02-14 15:45:00,81.82,81.82,81.62,81.63,266800.0,58.8057,58.8057,58.6619,58.6691,266800.0
2013-02-14 15:50:00,81.62,81.69,81.62,81.65,285400.0,58.6619,58.7122,58.6619,58.6835,285400.0
2013-02-14 15:55:00,81.65,81.81,81.54,81.6,731000.0,58.6835,58.7985,58.6044,58.6475,731000.0
2013-02-15 09:30:00,81.03,81.22,80.73,80.98,1204100.0,58.4653,58.6024,58.2488,58.4292,1204100.0
2013-02-15 09:35:00,80.96,80.98,80.58,80.6,134500.0,58.4148,58.4292,58.1406,58.155,134500.0
2013-02-15 09:40:00,80.62,80.71,80.41,80.45,176300.0,58.1695,58.2344,58.0179,58.0468,176300.0
2013-02-15 09:45:00,80.43,80.46,80.17,80.17,138900.0,58.0324,58.054,57.8448,57.8448,138900.0
2013-02-15 09:50:00,80.19,80.24,80.08,80.16,117600.0,57.8592,57.8953,57.7798,57.8376,117600.0
2013-02-15 09:55:00,80.16,80.4,80.03,80.22,165800.0,57.8376,58.0107,57.7438,57.8808,165800.0
2013-02-15 10:00:00,80.23,80.28,80.17,80.19,90700.0,57.8881,57.9241,57.8448,57.8592,90700.0
2013-02-15 10:05:00,80.17,80.19,80.04,80.13,64900.0,57.8448,57.8592,57.751,57.8159,64900.0
2013-02-15 10:10:00,80.13,80.19,80.05,80.07,112800.0,57.8159,57.8592,57.7582,57.7726,112800.0
2013-02-15 10:15:00,80.08,80.13,79.9,80.07,154500.0,57.7798,57.8159,57.65,57.7726,154500.0
2013-02-15 10:20:00,80.04,80.21,79.94,80.18,109700.0,57.751,57.8736,57.6788,57.852,109700.0
2013-02-15 10:25:00,80.18,80.3,80.13,80.21,65100.0,57.852,57.9386,57.8159,57.8736,65100.0
2013-02-15 10:30:00,80.23,80.23,79.98,80.02,78100.0,57.8881,57.8881,57.7077,57.7365,78100.0
2013-02-15 10:35:00,80.01,80.08,79.9,79.91,56900.0,57.7293,57.7798,57.65,57.6572,56900.0
2013-02-15 10:40:00,79.92,80.01,79.8,79.85,114000.0,57.6644,57.7293,57.5778,57.6139,114000.0
2013-02-15 10:45:00,79.86,79.93,79.8,79.91,108600.0,57.6211,57.6716,57.5778,57.6572,108600.0
2013-02-15 10:50:00,79.93,80.03,79.93,80.01,107900.0,57.6716,57.7438,57.6716,57.7293,107900.0
2013-02-15 10:55:00,80.01,80.31,79.93,80.24,133400.0,57.7293,57.9458,57.6716,57.8953,133400.0
2013-02-15 11:00:00,80.26,80.33,80.17,80.28,64300.0,57.9097,57.9602,57.8448,57.9241,64300.0
2013-02-15 11:05:00,80.29,80.31,80.11,80.2,72900.0,57.9314,57.9458,57.8015,57.8664,72900.0
2013-02-15 11:10:00,80.21,80.28,80.09,80.12,44300.0,57.8736,57.9241,57.787,57.8087,44300.0
2013-02-15 11:15:00,80.12,80.12,79.94,79.94,62300.0,57.8087,57.8087,57.6788,57.6788,62300.0
2013-02-15 11:20:00,79.94,79.97,79.81,79.86,59800.0,57.6788,57.7005,57.585,57.6211,59800.0
2013-02-15 11:25:00,79.86,79.93,79.75,79.81,70200.0,57.6211,57.6716,57.5417,57.585,70200.0
2013-02-15 11:30:00,79.82,79.82,79.57,79.6,84300.0,57.5922,57.5922,57.4119,57.4335,84300.0
2013-02-15 11:35:00,79.58,79.69,79.52,79.68,71000.0,57.4191,57.4984,57.3758,57.4912,71000.0
2013-02-15 11:40:00,79.66,79.67,79.51,79.51,100400.0,57.4768,57.484,57.3686,57.3686,100400.0
2013-02-15 11:45:00,79.5,79.65,79.5,79.65,52800.0,57.3613,57.4696,57.3613,57.4696,52800.0
2013-02-15 11:50:00,79.66,80.38,79.56,79.58,67700.0,57.4768,57.9963,57.4046,57.4191,67700.0
2013-02-15 11:55:00,79.58,79.77,79.55,79.75,67900.0,57.4191,57.5562,57.3974,57.5417,67900.0
2013-02-15 12:00:00,79.74,79.78,79.65,79.72,85500.0,57.5345,57.5634,57.4696,57.5201,85500.0
2013-02-15 12:05:00,79.73,79.73,79.61,79.61,33600.0,57.5273,57.5273,57.4407,57.4407,33600.0
2013-02-15 12:10:00,79.62,79.66,79.56,79.63,50600.0,57.4479,57.4768,57.4046,57.4551,50600.0
2013-02-15 12:15:00,79.62,79.63,79.54,79.54,34900.0,57.4479,57.4551,57.3902,57.3902,34900.0
2013-02-15 12:20:00,79.53,79.62,79.51,79.59,48400.0,57.383,57.4479,57.3686,57.4263,48400.0
2013-02-15 12:25:00,79.59,79.74,79.56,79.74,54900.0,57.4263,57.5345,57.4046,57.5345,54900.0
2013-02-15 12:30:00,79.73,79.74,79.58,79.62,62400.0,57.5273,57.5345,57.4191,57.4479,62400.0
2013-02-15 12:35:00,79.62,79.67,79.62,79.66,19800.0,57.4479,57.484,57.4479,57.4768,19800.0
2013-02-15 12:40:00,79.67,79.8,79.67,79.72,58300.0,57.484,57.5778,57.484,57.5201,58300.0
2013-02-15 12:45:00,79.73,79.84,79.7,79.84,35200.0,57.5273,57.6067,57.5057,57.6067,35200.0
2013-02-15 12:50:00,79.85,79.85,79.8,79.83,30800.0,57.6139,57.6139,57.5778,57.5995,30800.0
2013-02-15 12:55:00,79.83,79.85,79.79,79.82,36700.0,57.5995,57.6139,57.5706,57.5922,36700.0
2013-02-15 13:00:00,79.83,79.95,79.82,79.93,53400.0,57.5995,57.686,57.5922,57.6716,53400.0
2013-02-15 13:05:00,79.94,79.95,79.91,79.94,38900.0,57.6788,57.686,57.6572,57.6788,38900.0
2013-02-15 13:10:00,79.94,80.01,79.93,80.0,61700.0,57.6788,57.7293,57.6716,57.7221,61700.0
2013-02-15 13:15:00,80.0,80.18,80.0,80.17,106000.0,57.7221,57.852,57.7221,57.8448,106000.0
2013-02-15 13:20:00,80.17,80.23,80.15,80.22,62200.0,57.8448,57.8881,57.8303,57.8808,62200.0
2013-02-15 13:25:00,80.23,80.37,80.21,80.35,62200.0,57.8881,57.9891,57.8736,57.9746,62200.0
2013-02-15 13:30:00,80.36,80.37,80.29,80.36,53500.0,57.9819,57.9891,57.9314,57.9819,53500.0
2013-02-15 13:35:00,80.35,80.49,80.35,80.48,56200.0,57.9746,58.0757,57.9746,58.0684,56200.0
2013-02-15 13:40:00,80.49,80.55,80.46,80.53,116600.0,58.0757,58.119,58.054,58.1045,116600.0
2013-02-15 13:45:00,80.54,80.68,80.52,80.55,85900.0,58.1117,58.2127,58.0973,58.119,85900.0
2013-02-15 13:50:00,80.54,80.6,80.47,80.57,94300.0,58.1117,58.155,58.0612,58.1334,94300.0
2013-02-15 13:55:00,80.57,80.61,80.48,80.51,107500.0,58.1334,58.1622,58.0684,58.0901,107500.0
2013-02-15 14:00:00,80.5,80.51,80.37,80.37,133300.0,58.0829,58.0901,57.9891,57.9891,133300.0
2013-02-15 14:05:00,80.38,80.38,80.28,80.28,134500.0,57.9963,57.9963,57.9241,57.9241,134500.0
2013-02-15 14:10:00,80.29,80.35,80.23,80.24,94500.0,57.9314,57.9746,57.8881,57.8953,94500.0
2013-02-15 14:15:00,80.25,80.26,80.0,80.05,93400.0,57.9025,57.9097,57.7221,57.7582,93400.0
2013-02-15 14:20:00,80.07,80.21,80.01,80.14,73100.0,57.7726,57.8736,57.7293,57.8231,73100.0
2013-02-15 14:25:00,80.15,80.16,79.95,79.97,96900.0,57.8303,57.8376,57.686,57.7005,96900.0
2013-02-15 14:30:00,79.97,80.16,79.97,80.07,83300.0,57.7005,57.8376,57.7005,57.7726,83300.0
2013-02-15 14:35:00,80.07,80.12,80.01,80.11,60700.0,57.7726,57.8087,57.7293,57.8015,60700.0
2013-02-15 14:40:00,80.11,80.12,79.89,79.89,39200.0,57.8015,57.8087,57.6427,57.6427,39200.0
2013-02-15 14:45:00,79.9,79.98,79.89,79.9,58500.0,57.65,57.7077,57.6427,57.65,58500.0
2013-02-15 14:50:00,79.9,79.94,79.85,79.93,52400.0,57.65,57.6788,57.6139,57.6716,52400.0
2013-02-15 14:55:00,79.92,79.96,79.84,79.84,53700.0,57.6644,57.6933,57.6067,57.6067,53700.0
2013-02-15 15:00:00,79.85,79.95,79.83,79.88,69600.0,57.6139,57.686,57.5995,57.6355,69600.0
2013-02-15 15:05:00,79.86,79.88,79.73,79.75,67400.0,57.6211,57.6355,57.5273,57.5417,67400.0
2013-02-15 15:10:00,79.76,79.8,79.68,79.71,112500.0,57.5489,57.5778,57.4912,57.5129,112500.0
2013-02-15 15:15:00,79.7,79.76,79.68,79.75,56500.0,57.5057,57.5489,57.4912,57.5417,56500.0
2013-02-15 15:20:00,79.76,79.89,79.75,79.89,82800.0,57.5489,57.6427,57.5417,57.6427,82800.0
2013-02-15 15:25:00,79.88,79.92,79.86,79.89,77700.0,57.6355,57.6644,57.6211,57.6427,77700.0
2013-02-15 15:30:00,79.89,79.89,79.83,79.86,66800.0,57.6427,57.6427,57.5995,57.6211,66800.0
2013-02-15 15:35:00,79.86,79.98,79.86,79.92,100400.0,57.6211,57.7077,57.6211,57.6644,100400.0
2013-02-15 15:40:00,79.92,79.97,79.86,79.95,98600.0,57.6644,57.7005,57.6211,57.686,98600.0
2013-02-15 15:45:00,79.96,80.01,79.92,79.94,98500.0,57.6933,57.7293,57.6644,57.6788,98500.0
2013-02-15 15:50:00,79.94,79.94,79.84,79.85,135700.0,57.6788,57.6788,57.6067,57.6139,135700.0
2013-02-15 15:55:00,79.85,80.03,79.84,80.01,462300.0,57.6139,57.7438,57.6067,57.7293,462300.0
2013-02-19 09:30:00,80.12,80.31,79.89,80.18,259400.0,57.8087,57.9458,57.6427,57.852,259400.0
2013-02-19 09:35:00,80.18,80.35,80.1,80.25,117400.0,57.852,57.9746,57.7943,57.9025,117400.0
2013-02-19 09:40:00,80.25,80.55,80.24,80.38,74500.0,57.9025,58.119,57.8953,57.9963,74500.0
2013-02-19 09:45:00,80.38,80.46,80.11,80.24,119000.0,57.9963,58.054,57.8015,57.8953,119000.0
2013-02-19 09:50:00,80.24,80.38,80.14,80.17,145700.0,57.8953,57.9963,57.8231,57.8448,145700.0
2013-02-19 09:55:00,80.17,80.29,80.07,80.2,56400.0,57.8448,57.9314,57.7726,57.8664,56400.0
2013-02-19 10:00:00,80.19,80.26,80.16,80.2,56400.0,57.8592,57.9097,57.8376,57.8664,56400.0
2013-02-19 10:05:00,80.2,80.23,80.15,80.15,44300.0,57.8664,57.8881,57.8303,57.8303,44300.0
2013-02-19 10:10:00,80.16,80.23,79.82,80.04,109500.0,57.8376,57.8881,57.5922,57.751,109500.0
2013-02-19 10:15:00,80.05,80.05,79.89,79.92,88800.0,57.7582,57.7582,57.6427,57.6644,88800.0
2013-02-19 10:20:00,79.92,79.98,79.89,79.95,82600.0,57.6644,57.7077,57.6427,57.686,82600.0
2013-02-19 10:25:00,79.95,79.97,79.78,79.93,86500.0,57.686,57.7005,57.5634,57.6716,86500.0
2013-02-19 10:30:00,79.93,79.98,79.87,79.95,70100.0,57.6716,57.7077,57.6283,57.686,70100.0
2013-02-19 10:35:00,79.95,80.02,79.93,80.0,55200.0,57.686,57.7365,57.6716,57.7221,55200.0
2013-02-19 10:40:00,79.99,80.0,79.95,79.97,41300.0,57.7149,57.7221,57.686,57.7005,41300.0
2013-02-19 10:45:00,79.98,79.98,79.81,79.85,50300.0,57.7077,57.7077,57.585,57.6139,50300.0
2013-02-19 10:50:00,79.84,79.84,79.69,79.71,52000.0,57.6067,57.6067,57.4984,57.5129,52000.0
2013-02-19 10:55:00,79.71,79.78,79.69,79.75,49100.0,57.5129,57.5634,57.4984,57.5417,49100.0
2013-02-19 11:00:00,79.75,79.75,79.64,79.66,80400.0,57.5417,57.5417,57.4624,57.4768,80400.0
2013-02-19 11:05:00,79.65,79.72,79.63,79.66,38400.0,57.4696,57.5201,57.4551,57.4768,38400.0
2013-02-19 11:10:00,79.67,79.7,79.66,79.68,45000.0,57.484,57.5057,57.4768,57.4912,45000.0
2013-02-19 11:15:00,79.69,79.88,79.69,79.88,69300.0,57.4984,57.6355,57.4984,57.6355,69300.0
2013-02-19 11:20:00,79.88,79.88,79.78,79.81,52200.0,57.6355,57.6355,57.5634,57.585,52200.0
2013-02-19 11:25:00,79.81,79.88,79.79,79.86,42600.0,57.585,57.6355,57.5706,57.6211,42600.0
2013-02-19 11:30:00,79.88,79.89,79.79,79.86,35100.0,57.6355,57.6427,57.5706,57.6211,35100.0
2013-02-19 11:35:00,79.85,79.94,79.84,79.92,30700.0,57.6139,57.6788,57.6067,57.6644,30700.0
2013-02-19 11:40:00,79.92,79.92,79.86,79.9,23400.0,57.6644,57.6644,57.6211,57.65,23400.0
2013-02-19 11:45:00,79.9,79.94,79.89,79.92,37900.0,57.65,57.6788,57.6427,57.6644,37900.0
2013-02-19 11:50:00,79.9,79.95,79.86,79.87,31200.0,57.65,57.686,57.6211,57.6283,31200.0
2013-02-19 11:55:00,79.87,79.93,79.87,79.88,21000.0,57.6283,57.6716,57.6283,57.6355,21000.0
2013-02-19 12:00:00,79.88,79.9,79.83,79.83,24800.0,57.6355,57.65,57.5995,57.5995,24800.0
2013-02-19 12:05:00,79.82,79.82,79.73,79.75,20500.0,57.5922,57.5922,57.5273,57.5417,20500.0
2013-02-19 12:10:00,79.74,79.74,79.65,79.67,27900.0,57.5345,57.5345,57.4696,57.484,27900.0
2013-02-19 12:15:00,79.68,79.74,79.67,79.74,32400.0,57.4912,57.5345,57.484,57.5345,32400.0
2013-02-19 12:20:00,79.74,79.74,79.64,79.67,21900.0,57.5345,57.5345,57.4624,57.484,21900.0
2013-02-19 12:25:00,79.67,79.68,79.64,79.65,11200.0,57.484,57.4912,57.4624,57.4696,11200.0
2013-02-19 12:30:00,79.64,79.72,79.64,79.67,52300.0,57.4624,57.5201,57.4624,57.484,52300.0
2013-02-19 12:35:00,79.67,79.7,79.62,79.64,21800.0,57.484,57.5057,57.4479,57.4624,21800.0
2013-02-19 12:40:00,79.65,79.68,79.61,79.68,34100.0,57.4696,57.4912,57.4407,57.4912,34100.0
2013-02-19 12:45:00,79.68,79.69,79.63,79.68,28900.0,57.4912,57.4984,57.4551,57.4912,28900.0
2013-02-19 12:50:00,79.67,79.73,79.66,79.69,38000.0,57.484,57.5273,57.4768,57.4984,38000.0
2013-02-19 12:55:00,79.69,79.73,79.66,79.7,22800.0,57.4984,57.5273,57.4768,57.5057,22800.0
2013-02-19 13:00:00,79.71,79.73,79.67,79.7,26900.0,57.5129,57.5273,57.484,57.5057,26900.0
2013-02-19 13:05:00,79.7,79.72,79.66,79.71,32500.0,57.5057,57.5201,57.4768,57.5129,32500.0
2013-02-19 13:10:00,79.71,79.72,79.66,79.71,35600.0,57.5129,57.5201,57.4768,57.5129,35600.0
2013-02-19 13:15:00,79.72,79.72,79.65,79.67,19800.0,57.5201,57.5201,57.4696,57.484,19800.0
2013-02-19 13:20:00,79.67,79.69,79.61,79.64,26800.0,57.484,57.4984,57.4407,57.4624,26800.0
2013-02-19 13:25:00,79.63,79.64,79.6,79.6,18400.0,57.4551,57.4624,57.4335,57.4335,18400.0
2013-02-19 13:30:00,79.61,79.72,79.56,79.69,49900.0,57.4407,57.5201,57.4046,57.4984,49900.0
2013-02-19 13:35:00,79.69,79.72,79.68,79.71,30900.0,57.4984,57.5201,57.4912,57.5129,30900.0
2013-02-19 13:40:00,79.7,79.71,79.66,79.67,63500.0,57.5057,57.5129,57.4768,57.484,63500.0
2013-02-19 13:45:00,79.66,79.68,79.64,79.67,26000.0,57.4768,57.4912,57.4624,57.484,26000.0
2013-02-19 13:50:00,79.67,79.69,79.64,79.67,25100.0,57.484,57.4984,57.4624,57.484,25100.0
2013-02-19 13:55:00,79.68,79.73,79.67,79.72,24300.0,57.4912,57.5273,57.484,57.5201,24300.0
2013-02-19 14:00:00,79.72,79.8,79.72,79.8,26300.0,57.5201,57.5778,57.5201,57.5778,26300.0
2013-02-19 14:05:00,79.79,79.86,79.78,79.81,25500.0,57.5706,57.6211,57.5634,57.585,25500.0
2013-02-19 14:10:00,79.81,79.89,79.78,79.89,40000.0,57.585,57.6427,57.5634,57.6427,40000.0
2013-02-19 14:15:00,79.89,79.9,79.86,79.88,38300.0,57.6427,57.65,57.6211,57.6355,38300.0
2013-02-19 14:20:00,79.88,79.94,79.84,79.91,40200.0,57.6355,57.6788,57.6067,57.6572,40200.0
2013-02-19 14:25:00,79.92,79.97,79.88,79.94,42200.0,57.6644,57.7005,57.6355,57.6788,42200.0
2013-02-19 14:30:00,79.95,79.95,79.9,79.92,52500.0,57.686,57.686,57.65,57.6644,52500.0
2013-02-19 14:35:00,79.93,79.93,79.84,79.87,41500.0,57.6716,57.6716,57.6067,57.6283,41500.0
2013-02-19 14:40:00,79.87,79.94,79.86,79.9,56300.0,57.6283,57.6788,57.6211,57.65,56300.0
2013-02-19 14:45:00,79.9,79.92,79.8,79.8,69400.0,57.65,57.6644,57.5778,57.5778,69400.0
2013-02-19 14:50:00,79.79,79.87,79.78,79.84,45800.0,57.5706,57.6283,57.5634,57.6067,45800.0
2013-02-19 14:55:00,79.84,79.92,79.83,79.91,50600.0,57.6067,57.6644,57.5995,57.6572,50600.0
2013-02-19 15:00:00,79.92,80.03,79.9,80.02,67400.0,57.6644,57.7438,57.65,57.7365,67400.0
2013-02-19 15:05:00,80.02,80.05,80.01,80.05,66000.0,57.7365,57.7582,57.7293,57.7582,66000.0
2013-02-19 15:10:00,80.04,80.09,80.01,80.09,56600.0,57.751,57.787,57.7293,57.787,56600.0
2013-02-19 15:15:00,80.09,80.12,80.04,80.05,79400.0,57.787,57.8087,57.751,57.7582,79400.0
2013-02-19 15:20:00,80.06,80.12,80.05,80.12,70100.0,57.7654,57.8087,57.7582,57.8087,70100.0
2013-02-19 15:25:00,80.11,80.16,80.01,80.06,88500.0,57.8015,57.8376,57.7293,57.7654,88500.0
2013-02-19 15:30:00,80.06,80.09,79.95,79.98,106300.0,57.7654,57.787,57.686,57.7077,106300.0
2013-02-19 15:35:00,79.98,79.98,79.89,79.93,53700.0,57.7077,57.7077,57.6427,57.6716,53700.0
2013-02-19 15:40:00,79.92,80.01,79.92,79.98,73900.0,57.6644,57.7293,57.6644,57.7077,73900.0
2013-02-19 15:45:00,79.98,80.02,79.96,80.01,113000.0,57.7077,57.7365,57.6933,57.7293,113000.0
2013-02-19 15:50:00,80.01,80.01,79.97,79.99,143200.0,57.7293,57.7293,57.7005,57.7149,143200.0
2013-02-19 15:55:00,80.0,80.05,79.97,80.0,316600.0,57.7221,57.7582,57.7005,57.7221,316600.0
2013-02-20 09:30:00,80.14,80.2,79.81,79.98,112600.0,57.8231,57.8664,57.585,57.7077,112600.0
2013-02-20 09:35:00,79.99,80.07,79.77,79.88,69500.0,57.7149,57.7726,57.5562,57.6355,69500.0
2013-02-20 09:40:00,79.91,79.91,79.6,79.63,84600.0,57.6572,57.6572,57.4335,57.4551,84600.0
2013-02-20 09:45:00,79.63,79.9,79.63,79.72,57800.0,57.4551,57.65,57.4551,57.5201,57800.0
2013-02-20 09:50:00,79.72,79.93,79.72,79.9,33200.0,57.5201,57.6716,57.5201,57.65,33200.0
2013-02-20 09:55:00,79.91,79.92,79.73,79.87,57100.0,57.6572,57.6644,57.5273,57.6283,57100.0
2013-02-20 10:00:00,79.87,79.91,79.79,79.82,48600.0,57.6283,57.6572,57.5706,57.5922,48600.0
2013-02-20 10:05:00,79.82,79.92,79.82,79.86,17900.0,57.5922,57.6644,57.5922,57.6211,17900.0
2013-02-20 10:10:00,79.88,79.91,79.79,79.91,46300.0,57.6355,57.6572,57.5706,57.6572,46300.0
2013-02-20 10:15:00,79.9,79.98,79.84,79.86,82800.0,57.65,57.7077,57.6067,57.6211,82800.0
2013-02-20 10:20:00,79.86,80.0,79.85,79.9,21100.0,57.6211,57.7221,57.6139,57.65,21100.0
2013-02-20 10:25:00,79.9,79.91,79.79,79.81,23100.0,57.65,57.6572,57.5706,57.585,23100.0
2013-02-20 10:30:00,79.81,79.92,79.8,79.84,77900.0,57.585,57.6644,57.5778,57.6067,77900.0
2013-02-20 10:35:00,79.82,79.84,79.75,79.8,64900.0,57.5922,57.6067,57.5417,57.5778,64900.0
2013-02-20 10:40:00,79.8,79.84,79.55,79.55,80300.0,57.5778,57.6067,57.3974,57.3974,80300.0
2013-02-20 10:45:00,79.56,79.58,79.31,79.5,132000.0,57.4046,57.4191,57.2243,57.3613,132000.0
2013-02-20 10:50:00,79.49,79.6,79.45,79.59,84200.0,57.3541,57.4335,57.3253,57.4263,84200.0
2013-02-20 10:55:00,79.57,79.58,79.44,79.44,99300.0,57.4119,57.4191,57.3181,57.3181,99300.0
2013-02-20 11:00:00,79.44,79.48,79.31,79.4,82100.0,57.3181,57.3469,57.2243,57.2892,82100.0
2013-02-20 11:05:00,79.4,79.48,79.17,79.21,114700.0,57.2892,57.3469,57.1232,57.1521,114700.0
2013-02-20 11:10:00,79.2,79.31,79.03,79.04,80500.0,57.1449,57.2243,57.0222,57.0294,80500.0
2013-02-20 11:15:00,79.04,79.34,79.04,79.28,64500.0,57.0294,57.2459,57.0294,57.2026,64500.0
2013-02-20 11:20:00,79.28,79.35,79.15,79.19,95700.0,57.2026,57.2531,57.1088,57.1377,95700.0
2013-02-20 11:25:00,79.19,79.21,79.03,79.05,44400.0,57.1377,57.1521,57.0222,57.0367,44400.0
2013-02-20 11:30:00,79.06,79.06,78.99,79.0,57100.0,57.0439,57.0439,56.9934,57.0006,57100.0
2013-02-20 11:35:00,79.0,79.02,78.9,79.0,76100.0,57.0006,57.015,56.9284,57.0006,76100.0
2013-02-20 11:40:00,79.01,79.01,78.93,79.0,47300.0,57.0078,57.0078,56.9501,57.0006,47300.0
2013-02-20 11:45:00,79.0,79.04,78.91,78.98,50600.0,57.0006,57.0294,56.9356,56.9862,50600.0
2013-02-20 11:50:00,78.99,78.99,78.85,78.91,73000.0,56.9934,56.9934,56.8924,56.9356,73000.0
2013-02-20 11:55:00,78.92,78.98,78.87,78.98,65700.0,56.9429,56.9862,56.9068,56.9862,65700.0
2013-02-20 12:00:00,78.97,78.97,78.84,78.89,29500.0,56.9789,56.9789,56.8851,56.9212,29500.0
2013-02-20 12:05:00,78.88,78.92,78.84,78.92,43500.0,56.914,56.9429,56.8851,56.9429,43500.0
2013-02-20 12:10:00,78.93,79.06,78.93,79.06,49100.0,56.9501,57.0439,56.9501,57.0439,49100.0
2013-02-20 12:15:00,79.06,79.08,79.01,79.08,17900.0,57.0439,57.0583,57.0078,57.0583,17900.0
2013-02-20 12:20:00,79.08,79.1,79.04,79.09,37700.0,57.0583,57.0727,57.0294,57.0655,37700.0
2013-02-20 12:25:00,79.09,79.09,79.04,79.05,31200.0,57.0655,57.0655,57.0294,57.0367,31200.0
2013-02-20 12:30:00,79.04,79.04,78.92,78.98,65400.0,57.0294,57.0294,56.9429,56.9862,65400.0
2013-02-20 12:35:00,78.98,79.07,78.96,79.07,62600.0,56.9862,57.0511,56.9717,57.0511,62600.0
2013-02-20 12:40:00,79.07,79.12,79.05,79.12,28600.0,57.0511,57.0872,57.0367,57.0872,28600.0
2013-02-20 12:45:00,79.12,79.2,79.12,79.17,43200.0,57.0872,57.1449,57.0872,57.1232,43200.0
2013-02-20 12:50:00,79.16,79.17,79.07,79.11,26700.0,57.116,57.1232,57.0511,57.08,26700.0
2013-02-20 12:55:00,79.11,79.2,79.09,79.19,79900.0,57.08,57.1449,57.0655,57.1377,79900.0
2013-02-20 13:00:00,79.18,79.18,79.09,79.12,11700.0,57.1305,57.1305,57.0655,57.0872,11700.0
2013-02-20 13:05:00,79.12,79.2,79.07,79.08,21500.0,57.0872,57.1449,57.0511,57.0583,21500.0
2013-02-20 13:10:00,79.07,79.07,79.0,79.07,25100.0,57.0511,57.0511,57.0006,57.0511,25100.0
2013-02-20 13:15:00,79.06,79.15,79.04,79.08,54000.0,57.0439,57.1088,57.0294,57.0583,54000.0
2013-02-20 13:20:00,79.09,79.12,79.06,79.09,18800.0,57.0655,57.0872,57.0439,57.0655,18800.0
2013-02-20 13:25:00,79.07,79.09,79.04,79.05,35000.0,57.0511,57.0655,57.0294,57.0367,35000.0
2013-02-20 13:30:00,79.05,79.07,79.01,79.07,44000.0,57.0367,57.0511,57.0078,57.0511,44000.0
2013-02-20 13:35:00,79.07,79.07,79.01,79.03,62800.0,57.0511,57.0511,57.0078,57.0222,62800.0
2013-02-20 13:40:00,79.04,79.07,79.01,79.06,30400.0,57.0294,57.0511,57.0078,57.0439,30400.0
2013-02-20 13:45:00,79.05,79.08,79.02,79.02,43200.0,57.0367,57.0583,57.015,57.015,43200.0
2013-02-20 13:50:00,79.02,79.05,79.01,79.03,29600.0,57.015,57.0367,57.0078,57.0222,29600.0
2013-02-20 13:55:00,79.02,79.09,79.02,79.09,40700.0,57.015,57.0655,57.015,57.0655,40700.0
2013-02-20 14:00:00,79.09,79.09,78.86,79.01,110500.0,57.0655,57.0655,56.8996,57.0078,110500.0
2013-02-20 14:05:00,79.02,79.08,79.01,79.08,49900.0,57.015,57.0583,57.0078,57.0583,49900.0
2013-02-20 14:10:00,79.08,79.09,78.9,79.01,53900.0,57.0583,57.0655,56.9284,57.0078,53900.0
2013-02-20 14:15:00,79.0,79.09,78.98,79.05,33000.0,57.0006,57.0655,56.9862,57.0367,33000.0
2013-02-20 14:20:00,79.05,79.06,78.98,79.02,64500.0,57.0367,57.0439,56.9862,57.015,64500.0
2013-02-20 14:25:00,79.02,79.09,78.99,79.05,64800.0,57.015,57.0655,56.9934,57.0367,64800.0
2013-02-20 14:30:00,79.05,79.1,79.02,79.06,38800.0,57.0367,57.0727,57.015,57.0439,38800.0
2013-02-20 14:35:00,79.07,79.13,79.0,79.13,44600.0,57.0511,57.0944,57.0006,57.0944,44600.0
2013-02-20 14:40:00,79.14,79.14,79.0,79.02,49100.0,57.1016,57.1016,57.0006,57.015,49100.0
2013-02-20 14:45:00,79.02,79.07,78.85,78.88,134400.0,57.015,57.0511,56.8924,56.914,134400.0
2013-02-20 14:50:00,78.87,78.94,78.86,78.89,167700.0,56.9068,56.9573,56.8996,56.9212,167700.0
2013-02-20 14:55:00,78.89,78.91,78.85,78.89,96800.0,56.9212,56.9356,56.8924,56.9212,96800.0
2013-02-20 15:00:00,78.88,78.9,78.76,78.8,126000.0,56.914,56.9284,56.8274,56.8563,126000.0
2013-02-20 15:05:00,78.8,78.81,78.75,78.81,86000.0,56.8563,56.8635,56.8202,56.8635,86000.0
2013-02-20 15:10:00,78.8,78.89,78.79,78.8,80100.0,56.8563,56.9212,56.8491,56.8563,80100.0
2013-02-20 15:15:00,78.8,78.82,78.77,78.8,134900.0,56.8563,56.8707,56.8346,56.8563,134900.0
2013-02-20 15:20:00,78.79,78.89,78.79,78.86,53500.0,56.8491,56.9212,56.8491,56.8996,53500.0
2013-02-20 15:25:00,78.86,78.86,78.72,78.75,64300.0,56.8996,56.8996,56.7986,56.8202,64300.0
2013-02-20 15:30:00,78.74,78.74,78.6,78.69,260900.0,56.813,56.813,56.712,56.7769,260900.0
2013-02-20 15:35:00,78.68,78.71,78.65,78.65,139000.0,56.7697,56.7913,56.7481,56.7481,139000.0
2013-02-20 15:40:00,78.66,78.68,78.58,78.68,129100.0,56.7553,56.7697,56.6975,56.7697,129100.0
2013-02-20 15:45:00,78.68,78.71,78.52,78.61,202100.0,56.7697,56.7913,56.6543,56.7192,202100.0
2013-02-20 15:50:00,78.61,78.62,78.52,78.58,160600.0,56.7192,56.7264,56.6543,56.6975,160600.0
2013-02-20 15:55:00,78.58,78.6,78.47,78.5,311300.0,56.6975,56.712,56.6182,56.6398,311300.0
2013-02-21 09:30:00,77.8,77.97,77.13,77.24,246400.0,56.1348,56.2574,55.6513,55.7307,246400.0
2013-02-21 09:35:00,77.24,77.57,77.16,77.22,138900.0,55.7307,55.9688,55.673,55.7163,138900.0
2013-02-21 09:40:00,77.18,77.4,76.92,77.34,150200.0,55.6874,55.8461,55.4998,55.8029,150200.0
2013-02-21 09:45:00,77.36,77.38,77.06,77.17,98500.0,55.8173,55.8317,55.6008,55.6802,98500.0
2013-02-21 09:50:00,77.15,77.19,76.93,77.04,78100.0,55.6658,55.6946,55.507,55.5864,78100.0
2013-02-21 09:55:00,77.04,77.13,76.93,76.96,96200.0,55.5864,55.6513,55.507,55.5287,96200.0
2013-02-21 10:00:00,76.96,76.98,76.74,76.81,127100.0,55.5287,55.5431,55.3699,55.4204,127100.0
2013-02-21 10:05:00,76.81,76.91,76.8,76.9,62700.0,55.4204,55.4926,55.4132,55.4854,62700.0
2013-02-21 10:10:00,76.9,76.99,76.82,76.96,89700.0,55.4854,55.5503,55.4277,55.5287,89700.0
2013-02-21 10:15:00,76.97,76.97,76.82,76.94,88400.0,55.5359,55.5359,55.4277,55.5142,88400.0
2013-02-21 10:20:00,76.95,77.0,76.94,76.99,159400.0,55.5215,55.5575,55.5142,55.5503,159400.0
2013-02-21 10:25:00,77.0,77.16,76.97,77.09,128000.0,55.5575,55.673,55.5359,55.6225,128000.0
2013-02-21 10:30:00,77.09,77.31,77.08,77.28,53200.0,55.6225,55.7812,55.6153,55.7596,53200.0
2013-02-21 10:35:00,77.27,77.27,77.12,77.15,62500.0,55.7523,55.7523,55.6441,55.6658,62500.0
2013-02-21 10:40:00,77.14,77.24,77.02,77.04,50100.0,55.6585,55.7307,55.572,55.5864,50100.0
2013-02-21 10:45:00,77.04,77.17,77.03,77.13,57300.0,55.5864,55.6802,55.5792,55.6513,57300.0
2013-02-21 10:50:00,77.13,77.16,77.05,77.06,52400.0,55.6513,55.673,55.5936,55.6008,52400.0
2013-02-21 10:55:00,77.06,77.08,76.88,76.92,45400.0,55.6008,55.6153,55.4709,55.4998,45400.0
2013-02-21 11:00:00,76.93,77.02,76.93,77.01,69200.0,55.507,55.572,55.507,55.5647,69200.0
2013-02-21 11:05:00,77.01,77.14,77.0,77.13,41700.0,55.5647,55.6585,55.5575,55.6513,41700.0
2013-02-21 11:10:00,77.15,77.22,77.05,77.06,58400.0,55.6658,55.7163,55.5936,55.6008,58400.0
2013-02-21 11:15:00,77.06,77.19,77.05,77.19,67100.0,55.6008,55.6946,55.5936,55.6946,67100.0
2013-02-21 11:20:00,77.17,77.22,77.11,77.2,38000.0,55.6802,55.7163,55.6369,55.7018,38000.0
2013-02-21 11:25:00,77.2,77.25,77.18,77.21,51300.0,55.7018,55.7379,55.6874,55.7091,51300.0
2013-02-21 11:30:00,77.2,77.2,77.04,77.08,55600.0,55.7018,55.7018,55.5864,55.6153,55600.0
2013-02-21 11:35:00,77.07,77.09,77.03,77.04,24100.0,55.608,55.6225,55.5792,55.5864,24100.0
2013-02-21 11:40:00,77.04,77.15,77.04,77.09,21900.0,55.5864,55.6658,55.5864,55.6225,21900.0
2013-02-21 11:45:00,77.09,77.09,77.0,77.08,33900.0,55.6225,55.6225,55.5575,55.6153,33900.0
2013-02-21 11:50:00,77.06,77.14,77.03,77.09,24300.0,55.6008,55.6585,55.5792,55.6225,24300.0
2013-02-21 11:55:00,77.09,77.09,77.01,77.02,89200.0,55.6225,55.6225,55.5647,55.572,89200.0
2013-02-21 12:00:00,77.03,77.05,76.97,77.04,21500.0,55.5792,55.5936,55.5359,55.5864,21500.0
2013-02-21 12:05:00,77.05,77.07,76.98,76.99,37100.0,55.5936,55.608,55.5431,55.5503,37100.0
2013-02-21 12:10:00,77.0,77.0,76.86,76.9,112100.0,55.5575,55.5575,55.4565,55.4854,112100.0
2013-02-21 12:15:00,76.9,76.92,76.74,76.74,41100.0,55.4854,55.4998,55.3699,55.3699,41100.0
2013-02-21 12:20:00,76.75,76.9,76.75,76.88,35100.0,55.3772,55.4854,55.3772,55.4709,35100.0
2013-02-21 12:25:00,76.88,77.0,76.88,76.98,30400.0,55.4709,55.5575,55.4709,55.5431,30400.0
2013-02-21 12:30:00,76.98,76.99,76.87,76.87,13600.0,55.5431,55.5503,55.4637,55.4637,13600.0
2013-02-21 12:35:00,76.88,76.88,76.76,76.8,54100.0,55.4709,55.4709,55.3844,55.4132,54100.0
2013-02-21 12:40:00,76.8,76.84,76.79,76.82,25500.0,55.4132,55.4421,55.406,55.4277,25500.0
2013-02-21 12:45:00,76.81,76.83,76.76,76.79,32200.0,55.4204,55.4349,55.3844,55.406,32200.0
2013-02-21 12:50:00,76.8,76.84,76.76,76.84,33900.0,55.4132,55.4421,55.3844,55.4421,33900.0
2013-02-21 12:55:00,76.85,76.93,76.85,76.89,32700.0,55.4493,55.507,55.4493,55.4782,32700.0
2013-02-21 13:00:00,76.89,76.98,76.88,76.94,31500.0,55.4782,55.5431,55.4709,55.5142,31500.0
2013-02-21 13:05:00,76.94,76.96,76.91,76.91,35100.0,55.5142,55.5287,55.4926,55.4926,35100.0
2013-02-21 13:10:00,76.91,76.97,76.89,76.92,33200.0,55.4926,55.5359,55.4782,55.4998,33200.0
2013-02-21 13:15:00,76.92,76.92,76.73,76.77,64600.0,55.4998,55.4998,55.3627,55.3916,64600.0
2013-02-21 13:20:00,76.77,76.93,76.75,76.88,31000.0,55.3916,55.507,55.3772,55.4709,31000.0
2013-02-21 13:25:00,76.88,76.89,76.8,76.81,49800.0,55.4709,55.4782,55.4132,55.4204,49800.0
2013-02-21 13:30:00,76.83,76.86,76.77,76.81,57500.0,55.4349,55.4565,55.3916,55.4204,57500.0
2013-02-21 13:35:00,76.82,76.86,76.77,76.8,35600.0,55.4277,55.4565,55.3916,55.4132,35600.0
2013-02-21 13:40:00,76.81,76.84,76.73,76.75,32400.0,55.4204,55.4421,55.3627,55.3772,32400.0
2013-02-21 13:45:00,76.75,76.79,76.64,76.65,43700.0,55.3772,55.406,55.2978,55.305,43700.0
2013-02-21 13:50:00,76.66,76.73,76.65,76.68,30400.0,55.3122,55.3627,55.305,55.3266,30400.0
2013-02-21 13:55:00,76.68,76.74,76.65,76.72,55800.0,55.3266,55.3699,55.305,55.3555,55800.0
2013-02-21 14:00:00,76.72,76.73,76.58,76.58,37200.0,55.3555,55.3627,55.2545,55.2545,37200.0
2013-02-21 14:05:00,76.59,76.61,76.55,76.56,36800.0,55.2617,55.2761,55.2328,55.2401,36800.0
2013-02-21 14:10:00,76.58,76.64,76.56,76.61,33800.0,55.2545,55.2978,55.2401,55.2761,33800.0
2013-02-21 14:15:00,76.61,76.63,76.56,76.6,31600.0,55.2761,55.2906,55.2401,55.2689,31600.0
2013-02-21 14:20:00,76.61,76.64,76.59,76.62,31200.0,55.2761,55.2978,55.2617,55.2834,31200.0
2013-02-21 14:25:00,76.61,76.67,76.55,76.66,46300.0,55.2761,55.3194,55.2328,55.3122,46300.0
2013-02-21 14:30:00,76.67,76.83,76.67,76.81,42300.0,55.3194,55.4349,55.3194,55.4204,42300.0
2013-02-21 14:35:00,76.81,76.86,76.8,76.84,45500.0,55.4204,55.4565,55.4132,55.4421,45500.0
2013-02-21 14:40:00,76.84,76.89,76.82,76.89,28800.0,55.4421,55.4782,55.4277,55.4782,28800.0
2013-02-21 14:45:00,76.89,77.03,76.88,76.98,51600.0,55.4782,55.5792,55.4709,55.5431,51600.0
2013-02-21 14:50:00,76.98,77.01,76.96,76.98,56500.0,55.5431,55.5647,55.5287,55.5431,56500.0
2013-02-21 14:55:00,76.98,77.14,76.97,77.12,45600.0,55.5431,55.6585,55.5359,55.6441,45600.0
2013-02-21 15:00:00,77.11,77.21,77.07,77.21,62500.0,55.6369,55.7091,55.608,55.7091,62500.0
2013-02-21 15:05:00,77.18,77.35,77.18,77.33,62600.0,55.6874,55.8101,55.6874,55.7956,62600.0
2013-02-21 15:10:00,77.32,77.38,77.27,77.36,70400.0,55.7884,55.8317,55.7523,55.8173,70400.0
2013-02-21 15:15:00,77.36,77.39,77.32,77.32,44800.0,55.8173,55.8389,55.7884,55.7884,44800.0
2013-02-21 15:20:00,77.33,77.56,77.3,77.56,72300.0,55.7956,55.9616,55.774,55.9616,72300.0
2013-02-21 15:25:00,77.54,77.68,77.54,77.65,61800.0,55.9472,56.0482,55.9472,56.0265,61800.0
2013-02-21 15:30:00,77.64,77.65,77.52,77.52,84800.0,56.0193,56.0265,55.9327,55.9327,84800.0
2013-02-21 15:35:00,77.52,77.53,77.4,77.45,99400.0,55.9327,55.9399,55.8461,55.8822,99400.0
2013-02-21 15:40:00,77.45,77.52,77.32,77.44,136000.0,55.8822,55.9327,55.7884,55.875,136000.0
2013-02-21 15:45:00,77.44,77.5,77.4,77.42,91100.0,55.875,55.9183,55.8461,55.8606,91100.0
2013-02-21 15:50:00,77.43,77.45,77.28,77.28,151300.0,55.8678,55.8822,55.7596,55.7596,151300.0
2013-02-21 15:55:00,77.29,77.47,77.28,77.42,462000.0,55.7668,55.8966,55.7596,55.8606,462000.0
2013-02-22 09:30:00,77.78,78.15,77.73,77.88,140100.0,56.1203,56.3873,56.0842,56.1925,140100.0
2013-02-22 09:35:00,77.87,78.0,77.67,77.99,71700.0,56.1853,56.2791,56.041,56.2718,71700.0
2013-02-22 09:40:00,78.0,78.04,77.84,77.9,84600.0,56.2791,56.3079,56.1636,56.2069,84600.0
2013-02-22 09:45:00,77.9,77.91,77.6,77.61,111500.0,56.2069,56.2141,55.9904,55.9977,111500.0
2013-02-22 09:50:00,77.62,77.67,77.35,77.45,55300.0,56.0049,56.041,55.8101,55.8822,55300.0
2013-02-22 09:55:00,77.46,77.67,77.29,77.65,85100.0,55.8894,56.041,55.7668,56.0265,85100.0
2013-02-22 10:00:00,77.63,77.69,77.26,77.28,42200.0,56.0121,56.0554,55.7451,55.7596,42200.0
2013-02-22 10:05:00,77.28,77.34,77.19,77.23,49400.0,55.7596,55.8029,55.6946,55.7235,49400.0
2013-02-22 10:10:00,77.24,77.32,77.11,77.19,46200.0,55.7307,55.7884,55.6369,55.6946,46200.0
2013-02-22 10:15:00,77.16,77.17,76.96,76.96,147100.0,55.673,55.6802,55.5287,55.5287,147100.0
2013-02-22 10:20:00,76.98,77.16,76.97,77.08,34500.0,55.5431,55.673,55.5359,55.6153,34500.0
2013-02-22 10:25:00,77.08,77.12,77.04,77.11,18700.0,55.6153,55.6441,55.5864,55.6369,18700.0
2013-02-22 10:30:00,77.11,77.11,76.87,77.0,29600.0,55.6369,55.6369,55.4637,55.5575,29600.0
2013-02-22 10:35:00,77.0,77.08,76.93,77.07,123000.0,55.5575,55.6153,55.507,55.608,123000.0
2013-02-22 10:40:00,77.08,77.29,77.06,77.29,65700.0,55.6153,55.7668,55.6008,55.7668,65700.0
2013-02-22 10:45:00,77.29,77.38,77.16,77.16,59900.0,55.7668,55.8317,55.673,55.673,59900.0
2013-02-22 10:50:00,77.15,77.27,77.14,77.2,51100.0,55.6658,55.7523,55.6585,55.7018,51100.0
2013-02-22 10:55:00,77.2,77.2,77.13,77.17,62800.0,55.7018,55.7018,55.6513,55.6802,62800.0
2013-02-22 11:00:00,77.17,77.29,77.12,77.27,71800.0,55.6802,55.7668,55.6441,55.7523,71800.0
2013-02-22 11:05:00,77.27,77.3,77.13,77.14,30200.0,55.7523,55.774,55.6513,55.6585,30200.0
2013-02-22 11:10:00,77.14,77.15,76.93,76.99,49100.0,55.6585,55.6658,55.507,55.5503,49100.0
2013-02-22 11:15:00,77.0,77.1,76.99,77.05,31100.0,55.5575,55.6297,55.5503,55.5936,31100.0
2013-02-22 11:20:00,77.05,77.14,77.05,77.1,31300.0,55.5936,55.6585,55.5936,55.6297,31300.0
2013-02-22 11:25:00,77.1,77.14,77.09,77.14,27700.0,55.6297,55.6585,55.6225,55.6585,27700.0
2013-02-22 11:30:00,77.15,77.25,77.15,77.25,54100.0,55.6658,55.7379,55.6658,55.7379,54100.0
2013-02-22 11:35:00,77.26,77.32,77.21,77.31,37100.0,55.7451,55.7884,55.7091,55.7812,37100.0
2013-02-22 11:40:00,77.31,77.37,77.3,77.37,44300.0,55.7812,55.8245,55.774,55.8245,44300.0
2013-02-22 11:45:00,77.37,77.37,77.19,77.19,27600.0,55.8245,55.8245,55.6946,55.6946,27600.0
2013-02-22 11:50:00,77.19,77.28,77.18,77.23,28600.0,55.6946,55.7596,55.6874,55.7235,28600.0
2013-02-22 11:55:00,77.23,77.25,77.16,77.18,31700.0,55.7235,55.7379,55.673,55.6874,31700.0
2013-02-22 12:00:00,77.2,77.26,77.19,77.25,29100.0,55.7018,55.7451,55.6946,55.7379,29100.0
2013-02-22 12:05:00,77.25,77.32,77.21,77.3,28500.0,55.7379,55.7884,55.7091,55.774,28500.0
2013-02-22 12:10:00,77.29,77.29,77.24,77.24,17300.0,55.7668,55.7668,55.7307,55.7307,17300.0
2013-02-22 12:15:00,77.24,77.26,77.2,77.2,24900.0,55.7307,55.7451,55.7018,55.7018,24900.0
2013-02-22 12:20:00,77.2,77.21,77.16,77.21,19300.0,55.7018,55.7091,55.673,55.7091,19300.0
2013-02-22 12:25:00,77.21,77.25,77.19,77.23,26400.0,55.7091,55.7379,55.6946,55.7235,26400.0
2013-02-22 12:30:00,77.22,77.25,77.21,77.23,23500.0,55.7163,55.7379,55.7091,55.7235,23500.0
2013-02-22 12:35:00,77.24,77.29,77.23,77.29,20300.0,55.7307,55.7668,55.7235,55.7668,20300.0
2013-02-22 12:40:00,77.29,77.36,77.27,77.32,29700.0,55.7668,55.8173,55.7523,55.7884,29700.0
2013-02-22 12:45:00,77.33,77.35,77.25,77.35,19700.0,55.7956,55.8101,55.7379,55.8101,19700.0
2013-02-22 12:50:00,77.35,77.39,77.35,77.37,22800.0,55.8101,55.8389,55.8101,55.8245,22800.0
2013-02-22 12:55:00,77.38,77.38,77.3,77.31,30400.0,55.8317,55.8317,55.774,55.7812,30400.0
2013-02-22 13:00:00,77.31,77.4,77.31,77.4,26000.0,55.7812,55.8461,55.7812,55.8461,26000.0
2013-02-22 13:05:00,77.4,77.42,77.28,77.28,23100.0,55.8461,55.8606,55.7596,55.7596,23100.0
2013-02-22 13:10:00,77.28,77.33,77.27,77.29,32100.0,55.7596,55.7956,55.7523,55.7668,32100.0
2013-02-22 13:15:00,77.29,77.36,77.29,77.3,26200.0,55.7668,55.8173,55.7668,55.774,26200.0
2013-02-22 13:20:00,77.3,77.3,77.24,77.26,21600.0,55.774,55.774,55.7307,55.7451,21600.0
2013-02-22 13:25:00,77.25,77.25,77.16,77.18,39300.0,55.7379,55.7379,55.673,55.6874,39300.0
2013-02-22 13:30:00,77.18,77.22,77.17,77.18,22800.0,55.6874,55.7163,55.6802,55.6874,22800.0
2013-02-22 13:35:00,77.18,77.26,77.18,77.26,29600.0,55.6874,55.7451,55.6874,55.7451,29600.0
2013-02-22 13:40:00,77.26,77.28,77.21,77.22,36300.0,55.7451,55.7596,55.7091,55.7163,36300.0
2013-02-22 13:45:00,77.21,77.31,77.16,77.31,43400.0,55.7091,55.7812,55.673,55.7812,43400.0
2013-02-22 13:50:00,77.31,77.36,77.29,77.32,34300.0,55.7812,55.8173,55.7668,55.7884,34300.0
2013-02-22 13:55:00,77.31,77.31,77.2,77.28,174300.0,55.7812,55.7812,55.7018,55.7596,174300.0
2013-02-22 14:00:00,77.27,77.28,77.14,77.19,36900.0,55.7523,55.7596,55.6585,55.6946,36900.0
2013-02-22 14:05:00,77.19,77.2,77.11,77.11,25000.0,55.6946,55.7018,55.6369,55.6369,25000.0
2013-02-22 14:10:00,77.13,77.25,77.12,77.25,18100.0,55.6513,55.7379,55.6441,55.7379,18100.0
2013-02-22 14:15:00,77.25,77.25,77.16,77.19,20500.0,55.7379,55.7379,55.673,55.6946,20500.0
2013-02-22 14:20:00,77.2,77.24,77.19,77.2,13100.0,55.7018,55.7307,55.6946,55.7018,13100.0
2013-02-22 14:25:00,77.2,77.3,77.2,77.29,19600.0,55.7018,55.774,55.7018,55.7668,19600.0
2013-02-22 14:30:00,77.3,77.33,77.25,77.27,12600.0,55.774,55.7956,55.7379,55.7523,12600.0
2013-02-22 14:35:00,77.27,77.38,77.26,77.37,18200.0,55.7523,55.8317,55.7451,55.8245,18200.0
2013-02-22 14:40:00,77.37,77.37,77.32,77.34,13400.0,55.8245,55.8245,55.7884,55.8029,13400.0
2013-02-22 14:45:00,77.36,77.39,77.33,77.35,16900.0,55.8173,55.8389,55.7956,55.8101,16900.0
2013-02-22 14:50:00,77.34,77.5,77.34,77.44,22800.0,55.8029,55.9183,55.8029,55.875,22800.0
2013-02-22 14:55:00,77.43,77.44,77.36,77.38,19300.0,55.8678,55.875,55.8173,55.8317,19300.0
2013-02-22 15:00:00,77.38,77.48,77.36,77.47,36400.0,55.8317,55.9039,55.8173,55.8966,36400.0
2013-02-22 15:05:00,77.46,77.57,77.46,77.5,34500.0,55.8894,55.9688,55.8894,55.9183,34500.0
2013-02-22 15:10:00,77.5,77.57,77.46,77.49,72700.0,55.9183,55.9688,55.8894,55.9111,72700.0
2013-02-22 15:15:00,77.5,77.59,77.5,77.51,34100.0,55.9183,55.9832,55.9183,55.9255,34100.0
2013-02-22 15:20:00,77.51,77.52,77.41,77.45,28700.0,55.9255,55.9327,55.8534,55.8822,28700.0
2013-02-22 15:25:00,77.45,77.54,77.43,77.54,27600.0,55.8822,55.9472,55.8678,55.9472,27600.0
2013-02-22 15:30:00,77.54,77.61,77.5,77.6,36700.0,55.9472,55.9977,55.9183,55.9904,36700.0
2013-02-22 15:35:00,77.6,77.67,77.56,77.66,47500.0,55.9904,56.041,55.9616,56.0337,47500.0
2013-02-22 15:40:00,77.66,77.66,77.6,77.64,53500.0,56.0337,56.0337,55.9904,56.0193,53500.0
2013-02-22 15:45:00,77.64,77.66,77.62,77.64,74400.0,56.0193,56.0337,56.0049,56.0193,74400.0
2013-02-22 15:50:00,77.64,77.7,77.63,77.69,101100.0,56.0193,56.0626,56.0121,56.0554,101100.0
2013-02-22 15:55:00,77.68,77.83,77.66,77.81,200700.0,56.0482,56.1564,56.0337,56.142,200700.0
2013-02-25 09:30:00,78.36,78.45,78.3,78.35,147800.0,56.5388,56.6037,56.4955,56.5316,147800.0
2013-02-25 09:35:00,78.36,78.41,78.1,78.31,70100.0,56.5388,56.5749,56.3512,56.5027,70100.0
2013-02-25 09:40:00,78.33,78.36,78.16,78.33,70200.0,56.5172,56.5388,56.3945,56.5172,70200.0
2013-02-25 09:45:00,78.32,78.43,78.24,78.41,46500.0,56.5099,56.5893,56.4522,56.5749,46500.0
2013-02-25 09:50:00,78.39,78.55,78.38,78.45,126600.0,56.5605,56.6759,56.5532,56.6037,126600.0
2013-02-25 09:55:00,78.44,78.81,78.44,78.76,85000.0,56.5965,56.8635,56.5965,56.8274,85000.0
2013-02-25 10:00:00,78.76,78.95,78.76,78.9,79100.0,56.8274,56.9645,56.8274,56.9284,79100.0
2013-02-25 10:05:00,78.91,78.93,78.67,78.7,85400.0,56.9356,56.9501,56.7625,56.7841,85400.0
2013-02-25 10:10:00,78.7,78.73,78.6,78.62,42100.0,56.7841,56.8058,56.712,56.7264,42100.0
2013-02-25 10:15:00,78.63,78.75,78.63,78.75,80500.0,56.7336,56.8202,56.7336,56.8202,80500.0
2013-02-25 10:20:00,78.74,78.84,78.34,78.34,93800.0,56.813,56.8851,56.5244,56.5244,93800.0
2013-02-25 10:25:00,78.37,78.41,78.16,78.21,72300.0,56.546,56.5749,56.3945,56.4306,72300.0
2013-02-25 10:30:00,78.22,78.43,78.22,78.36,50600.0,56.4378,56.5893,56.4378,56.5388,50600.0
2013-02-25 10:35:00,78.34,78.35,78.17,78.23,59400.0,56.5244,56.5316,56.4017,56.445,59400.0
2013-02-25 10:40:00,78.24,78.27,78.02,78.25,54700.0,56.4522,56.4739,56.2935,56.4594,54700.0
2013-02-25 10:45:00,78.24,78.25,78.0,78.02,58100.0,56.4522,56.4594,56.2791,56.2935,58100.0
2013-02-25 10:50:00,78.03,78.1,77.8,77.86,62800.0,56.3007,56.3512,56.1348,56.178,62800.0
2013-02-25 10:55:00,77.87,78.01,77.84,77.96,63700.0,56.1853,56.2863,56.1636,56.2502,63700.0
2013-02-25 11:00:00,77.94,77.96,77.79,77.86,55100.0,56.2358,56.2502,56.1275,56.178,55100.0
2013-02-25 11:05:00,77.85,78.02,77.77,77.96,38600.0,56.1708,56.2935,56.1131,56.2502,38600.0
2013-02-25 11:10:00,77.97,77.97,77.84,77.86,45500.0,56.2574,56.2574,56.1636,56.178,45500.0
2013-02-25 11:15:00,77.86,78.14,77.86,77.93,75600.0,56.178,56.3801,56.178,56.2286,75600.0
2013-02-25 11:20:00,77.92,78.0,77.89,77.96,45400.0,56.2213,56.2791,56.1997,56.2502,45400.0
2013-02-25 11:25:00,77.97,78.02,77.89,77.98,41400.0,56.2574,56.2935,56.1997,56.2646,41400.0
2013-02-25 11:30:00,77.97,78.02,77.89,77.89,24600.0,56.2574,56.2935,56.1997,56.1997,24600.0
2013-02-25 11:35:00,77.88,77.89,77.57,77.61,68000.0,56.1925,56.1997,55.9688,55.9977,68000.0
2013-02-25 11:40:00,77.61,77.69,77.58,77.64,44100.0,55.9977,56.0554,55.976,56.0193,44100.0
2013-02-25 11:45:00,77.63,77.65,77.41,77.49,82500.0,56.0121,56.0265,55.8534,55.9111,82500.0
2013-02-25 11:50:00,77.48,77.49,77.31,77.47,48500.0,55.9039,55.9111,55.7812,55.8966,48500.0
2013-02-25 11:55:00,77.47,77.5,77.28,77.36,45200.0,55.8966,55.9183,55.7596,55.8173,45200.0
2013-02-25 12:00:00,77.35,77.42,77.13,77.39,73400.0,55.8101,55.8606,55.6513,55.8389,73400.0
2013-02-25 12:05:00,77.4,77.52,77.36,77.48,36900.0,55.8461,55.9327,55.8173,55.9039,36900.0
2013-02-25 12:10:00,77.48,77.57,77.45,77.49,40000.0,55.9039,55.9688,55.8822,55.9111,40000.0
2013-02-25 12:15:00,77.49,77.53,77.39,77.46,42700.0,55.9111,55.9399,55.8389,55.8894,42700.0
2013-02-25 12:20:00,77.47,77.57,77.44,77.53,21100.0,55.8966,55.9688,55.875,55.9399,21100.0
2013-02-25 12:25:00,77.52,77.62,77.41,77.59,32000.0,55.9327,56.0049,55.8534,55.9832,32000.0
2013-02-25 12:30:00,77.57,77.59,77.45,77.57,17300.0,55.9688,55.9832,55.8822,55.9688,17300.0
2013-02-25 12:35:00,77.58,77.6,77.5,77.6,24200.0,55.976,55.9904,55.9183,55.9904,24200.0
2013-02-25 12:40:00,77.6,77.65,77.58,77.63,24300.0,55.9904,56.0265,55.976,56.0121,24300.0
2013-02-25 12:45:00,77.64,77.76,77.64,77.76,67500.0,56.0193,56.1059,56.0193,56.1059,67500.0
2013-02-25 12:50:00,77.76,77.77,77.64,77.72,39400.0,56.1059,56.1131,56.0193,56.077,39400.0
2013-02-25 12:55:00,77.71,77.82,77.71,77.76,39300.0,56.0698,56.1492,56.0698,56.1059,39300.0
2013-02-25 13:00:00,77.77,77.83,77.72,77.73,53200.0,56.1131,56.1564,56.077,56.0842,53200.0
2013-02-25 13:05:00,77.73,77.83,77.71,77.83,41000.0,56.0842,56.1564,56.0698,56.1564,41000.0
2013-02-25 13:10:00,77.83,77.9,77.82,77.86,17400.0,56.1564,56.2069,56.1492,56.178,17400.0
2013-02-25 13:15:00,77.85,77.86,77.78,77.82,67500.0,56.1708,56.178,56.1203,56.1492,67500.0
2013-02-25 13:20:00,77.82,77.82,77.69,77.8,32200.0,56.1492,56.1492,56.0554,56.1348,32200.0
2013-02-25 13:25:00,77.82,77.83,77.72,77.73,22900.0,56.1492,56.1564,56.077,56.0842,22900.0
2013-02-25 13:30:00,77.74,77.74,77.52,77.53,27800.0,56.0915,56.0915,55.9327,55.9399,27800.0
2013-02-25 13:35:00,77.51,77.51,77.34,77.37,32900.0,55.9255,55.9255,55.8029,55.8245,32900.0
2013-02-25 13:40:00,77.4,77.41,77.23,77.29,26400.0,55.8461,55.8534,55.7235,55.7668,26400.0
2013-02-25 13:45:00,77.3,77.33,77.2,77.33,30400.0,55.774,55.7956,55.7018,55.7956,30400.0
2013-02-25 13:50:00,77.34,77.36,77.12,77.18,42300.0,55.8029,55.8173,55.6441,55.6874,42300.0
2013-02-25 13:55:00,77.18,77.22,76.99,77.08,47200.0,55.6874,55.7163,55.5503,55.6153,47200.0
2013-02-25 14:00:00,77.07,77.11,76.97,77.05,59300.0,55.608,55.6369,55.5359,55.5936,59300.0
2013-02-25 14:05:00,77.05,77.05,76.89,77.03,63700.0,55.5936,55.5936,55.4782,55.5792,63700.0
2013-02-25 14:10:00,77.05,77.12,76.96,77.09,35200.0,55.5936,55.6441,55.5287,55.6225,35200.0
2013-02-25 14:15:00,77.09,77.19,77.0,77.19,50000.0,55.6225,55.6946,55.5575,55.6946,50000.0
2013-02-25 14:20:00,77.2,77.27,77.16,77.2,67700.0,55.7018,55.7523,55.673,55.7018,67700.0
2013-02-25 14:25:00,77.22,77.27,77.16,77.2,68500.0,55.7163,55.7523,55.673,55.7018,68500.0
2013-02-25 14:30:00,77.2,77.25,77.12,77.14,46500.0,55.7018,55.7379,55.6441,55.6585,46500.0
2013-02-25 14:35:00,77.14,77.14,76.99,76.99,34500.0,55.6585,55.6585,55.5503,55.5503,34500.0
2013-02-25 14:40:00,77.0,77.12,76.94,77.12,36700.0,55.5575,55.6441,55.5142,55.6441,36700.0
2013-02-25 14:45:00,77.12,77.12,76.94,76.98,46100.0,55.6441,55.6441,55.5142,55.5431,46100.0
2013-02-25 14:50:00,76.97,77.03,76.89,77.02,40600.0,55.5359,55.5792,55.4782,55.572,40600.0
2013-02-25 14:55:00,77.02,77.17,77.02,77.1,73300.0,55.572,55.6802,55.572,55.6297,73300.0
2013-02-25 15:00:00,77.09,77.19,77.04,77.1,88800.0,55.6225,55.6946,55.5864,55.6297,88800.0
2013-02-25 15:05:00,77.11,77.15,76.97,76.97,93000.0,55.6369,55.6658,55.5359,55.5359,93000.0
2013-02-25 15:10:00,76.98,77.05,76.69,76.7,109900.0,55.5431,55.5936,55.3339,55.3411,109900.0
2013-02-25 15:15:00,76.72,76.75,76.57,76.6,89200.0,55.3555,55.3772,55.2473,55.2689,89200.0
2013-02-25 15:20:00,76.6,76.64,76.51,76.61,48000.0,55.2689,55.2978,55.204,55.2761,48000.0
2013-02-25 15:25:00,76.6,76.65,76.43,76.51,101500.0,55.2689,55.305,55.1463,55.204,101500.0
2013-02-25 15:30:00,76.51,76.54,76.27,76.41,113000.0,55.204,55.2256,55.0308,55.1318,113000.0
2013-02-25 15:35:00,76.41,76.52,76.35,76.41,92900.0,55.1318,55.2112,55.0885,55.1318,92900.0
2013-02-25 15:40:00,76.41,76.48,76.35,76.41,119800.0,55.1318,55.1823,55.0885,55.1318,119800.0
2013-02-25 15:45:00,76.41,76.46,76.18,76.2,173200.0,55.1318,55.1679,54.9659,54.9803,173200.0
2013-02-25 15:50:00,76.19,76.22,75.88,75.96,321200.0,54.9731,54.9947,54.7494,54.8071,321200.0
2013-02-25 15:55:00,75.96,75.98,75.74,75.85,542200.0,54.8071,54.8216,54.6484,54.7278,542200.0
2013-02-26 09:30:00,76.33,76.77,76.27,76.48,178300.0,55.0741,55.3916,55.0308,55.1823,178300.0
2013-02-26 09:35:00,76.46,76.47,75.86,75.97,241000.0,55.1679,55.1751,54.735,54.8144,241000.0
2013-02-26 09:40:00,75.96,76.3,75.96,76.2,100200.0,54.8071,55.0525,54.8071,54.9803,100200.0
2013-02-26 09:45:00,76.2,76.25,76.03,76.03,101600.0,54.9803,55.0164,54.8577,54.8577,101600.0
2013-02-26 09:50:00,76.04,76.06,75.92,75.99,115300.0,54.8649,54.8793,54.7783,54.8288,115300.0
2013-02-26 09:55:00,75.97,76.12,75.81,76.09,97200.0,54.8144,54.9226,54.6989,54.9009,97200.0
2013-02-26 10:00:00,76.1,76.53,76.1,76.53,143800.0,54.9082,55.2184,54.9082,55.2184,143800.0
2013-02-26 10:05:00,76.53,76.53,76.0,76.11,125000.0,55.2184,55.2184,54.836,54.9154,125000.0
2013-02-26 10:10:00,76.09,76.17,75.93,75.95,75500.0,54.9009,54.9587,54.7855,54.7999,75500.0
2013-02-26 10:15:00,75.96,76.1,75.88,76.1,74900.0,54.8071,54.9082,54.7494,54.9082,74900.0
2013-02-26 10:20:00,76.11,76.11,75.81,75.86,54500.0,54.9154,54.9154,54.6989,54.735,54500.0
2013-02-26 10:25:00,75.84,75.94,75.75,75.76,70100.0,54.7206,54.7927,54.6556,54.6628,70100.0
2013-02-26 10:30:00,75.75,75.75,75.15,75.18,218700.0,54.6556,54.6556,54.2227,54.2444,218700.0
2013-02-26 10:35:00,75.18,75.57,75.15,75.51,94200.0,54.2444,54.5257,54.2227,54.4825,94200.0
2013-02-26 10:40:00,75.52,75.72,75.43,75.47,95100.0,54.4897,54.634,54.4247,54.4536,95100.0
2013-02-26 10:45:00,75.45,75.55,75.34,75.51,107300.0,54.4392,54.5113,54.3598,54.4825,107300.0
2013-02-26 10:50:00,75.52,75.65,75.5,75.61,109100.0,54.4897,54.5835,54.4752,54.5546,109100.0
2013-02-26 10:55:00,75.61,75.62,75.35,75.37,59600.0,54.5546,54.5618,54.367,54.3814,59600.0
2013-02-26 11:00:00,75.38,75.42,75.15,75.31,90500.0,54.3887,54.4175,54.2227,54.3382,90500.0
2013-02-26 11:05:00,75.3,75.34,75.09,75.18,64000.0,54.3309,54.3598,54.1794,54.2444,64000.0
2013-02-26 11:10:00,75.17,75.36,75.08,75.1,66900.0,54.2371,54.3742,54.1722,54.1866,66900.0
2013-02-26 11:15:00,75.11,75.28,75.1,75.22,74200.0,54.1938,54.3165,54.1866,54.2732,74200.0
2013-02-26 11:20:00,75.22,75.28,74.99,75.04,100300.0,54.2732,54.3165,54.1073,54.1433,100300.0
2013-02-26 11:25:00,75.05,75.38,75.03,75.33,105400.0,54.1506,54.3887,54.1361,54.3526,105400.0
2013-02-26 11:30:00,75.32,75.6,75.32,75.52,52700.0,54.3454,54.5474,54.3454,54.4897,52700.0
2013-02-26 11:35:00,75.51,75.56,75.26,75.3,48400.0,54.4825,54.5185,54.3021,54.3309,48400.0
2013-02-26 11:40:00,75.28,75.3,75.03,75.11,66400.0,54.3165,54.3309,54.1361,54.1938,66400.0
2013-02-26 11:45:00,75.13,75.13,75.02,75.11,31000.0,54.2083,54.2083,54.1289,54.1938,31000.0
2013-02-26 11:50:00,75.12,75.36,75.12,75.27,62800.0,54.2011,54.3742,54.2011,54.3093,62800.0
2013-02-26 11:55:00,75.27,75.36,75.2,75.25,62300.0,54.3093,54.3742,54.2588,54.2949,62300.0
2013-02-26 12:00:00,75.27,75.62,75.21,75.62,139300.0,54.3093,54.5618,54.266,54.5618,139300.0
2013-02-26 12:05:00,75.6,75.72,75.37,75.5,90600.0,54.5474,54.634,54.3814,54.4752,90600.0
2013-02-26 12:10:00,75.56,75.56,75.24,75.3,43200.0,54.5185,54.5185,54.2876,54.3309,43200.0
2013-02-26 12:15:00,75.31,75.38,75.24,75.24,65500.0,54.3382,54.3887,54.2876,54.2876,65500.0
2013-02-26 12:20:00,75.23,75.3,75.2,75.29,28100.0,54.2804,54.3309,54.2588,54.3237,28100.0
2013-02-26 12:25:00,75.27,75.5,75.27,75.5,31400.0,54.3093,54.4752,54.3093,54.4752,31400.0
2013-02-26 12:30:00,75.5,75.57,75.42,75.53,30400.0,54.4752,54.5257,54.4175,54.4969,30400.0
2013-02-26 12:35:00,75.52,75.78,75.52,75.78,61800.0,54.4897,54.6773,54.4897,54.6773,61800.0
2013-02-26 12:40:00,75.78,75.83,75.72,75.81,44800.0,54.6773,54.7133,54.634,54.6989,44800.0
2013-02-26 12:45:00,75.81,75.81,75.62,75.71,63800.0,54.6989,54.6989,54.5618,54.6268,63800.0
2013-02-26 12:50:00,75.72,75.8,75.67,75.76,22300.0,54.634,54.6917,54.5979,54.6628,22300.0
2013-02-26 12:55:00,75.75,76.02,75.69,75.98,91000.0,54.6556,54.8504,54.6123,54.8216,91000.0
2013-02-26 13:00:00,75.98,76.15,75.95,76.15,77300.0,54.8216,54.9442,54.7999,54.9442,77300.0
2013-02-26 13:05:00,76.16,76.2,76.06,76.12,101600.0,54.9515,54.9803,54.8793,54.9226,101600.0
2013-02-26 13:10:00,76.11,76.12,75.86,75.94,46900.0,54.9154,54.9226,54.735,54.7927,46900.0
2013-02-26 13:15:00,75.94,75.97,75.79,75.82,43100.0,54.7927,54.8144,54.6845,54.7061,43100.0
2013-02-26 13:20:00,75.81,75.88,75.68,75.88,34000.0,54.6989,54.7494,54.6051,54.7494,34000.0
2013-02-26 13:25:00,75.85,75.95,75.77,75.79,18000.0,54.7278,54.7999,54.6701,54.6845,18000.0
2013-02-26 13:30:00,75.79,76.02,75.78,75.94,56900.0,54.6845,54.8504,54.6773,54.7927,56900.0
2013-02-26 13:35:00,75.93,76.11,75.9,76.1,27200.0,54.7855,54.9154,54.7639,54.9082,27200.0
2013-02-26 13:40:00,76.08,76.08,75.98,75.99,44900.0,54.8937,54.8937,54.8216,54.8288,44900.0
2013-02-26 13:45:00,75.99,76.12,75.99,76.12,25500.0,54.8288,54.9226,54.8288,54.9226,25500.0
2013-02-26 13:50:00,76.11,76.24,76.11,76.16,31700.0,54.9154,55.0092,54.9154,54.9515,31700.0
2013-02-26 13:55:00,76.15,76.15,76.04,76.08,25600.0,54.9442,54.9442,54.8649,54.8937,25600.0
2013-02-26 14:00:00,76.07,76.11,75.99,76.08,38700.0,54.8865,54.9154,54.8288,54.8937,38700.0
2013-02-26 14:05:00,76.08,76.17,76.08,76.16,26900.0,54.8937,54.9587,54.8937,54.9515,26900.0
2013-02-26 14:10:00,76.16,76.2,76.11,76.2,22000.0,54.9515,54.9803,54.9154,54.9803,22000.0
2013-02-26 14:15:00,76.2,76.25,76.14,76.25,34600.0,54.9803,55.0164,54.937,55.0164,34600.0
2013-02-26 14:20:00,76.25,76.39,76.24,76.31,61700.0,55.0164,55.1174,55.0092,55.0597,61700.0
2013-02-26 14:25:00,76.33,76.59,76.31,76.57,99200.0,55.0741,55.2617,55.0597,55.2473,99200.0
2013-02-26 14:30:00,76.57,76.63,76.53,76.62,109300.0,55.2473,55.2906,55.2184,55.2834,109300.0
2013-02-26 14:35:00,76.64,76.7,76.58,76.61,75000.0,55.2978,55.3411,55.2545,55.2761,75000.0
2013-02-26 14:40:00,76.6,76.63,76.3,76.39,59600.0,55.2689,55.2906,55.0525,55.1174,59600.0
2013-02-26 14:45:00,76.38,76.46,76.29,76.29,59800.0,55.1102,55.1679,55.0452,55.0452,59800.0
2013-02-26 14:50:00,76.27,76.43,76.26,76.42,61300.0,55.0308,55.1463,55.0236,55.139,61300.0
2013-02-26 14:55:00,76.43,76.61,76.39,76.46,73300.0,55.1463,55.2761,55.1174,55.1679,73300.0
2013-02-26 15:00:00,76.46,76.59,76.36,76.36,64900.0,55.1679,55.2617,55.0958,55.0958,64900.0
2013-02-26 15:05:00,76.36,76.38,76.26,76.37,45400.0,55.0958,55.1102,55.0236,55.103,45400.0
2013-02-26 15:10:00,76.38,76.39,76.17,76.28,44300.0,55.1102,55.1174,54.9587,55.038,44300.0
2013-02-26 15:15:00,76.27,76.29,76.16,76.21,49900.0,55.0308,55.0452,54.9515,54.9875,49900.0
2013-02-26 15:20:00,76.21,76.33,76.16,76.25,57500.0,54.9875,55.0741,54.9515,55.0164,57500.0
2013-02-26 15:25:00,76.25,76.37,76.22,76.37,32200.0,55.0164,55.103,54.9947,55.103,32200.0
2013-02-26 15:30:00,76.37,76.38,76.13,76.24,56300.0,55.103,55.1102,54.9298,55.0092,56300.0
2013-02-26 15:35:00,76.24,76.38,76.2,76.38,62900.0,55.0092,55.1102,54.9803,55.1102,62900.0
2013-02-26 15:40:00,76.37,76.45,76.29,76.42,83800.0,55.103,55.1607,55.0452,55.139,83800.0
2013-02-26 15:45:00,76.41,76.46,76.34,76.42,119100.0,55.1318,55.1679,55.0813,55.139,119100.0
2013-02-26 15:50:00,76.43,76.55,76.4,76.44,161100.0,55.1463,55.2328,55.1246,55.1535,161100.0
2013-02-26 15:55:00,76.43,76.44,76.29,76.36,341600.0,55.1463,55.1535,55.0452,55.0958,341600.0
2013-02-27 09:30:00,76.21,76.22,75.98,76.14,128800.0,54.9875,54.9947,54.8216,54.937,128800.0
2013-02-27 09:35:00,76.14,76.62,76.13,76.45,80400.0,54.937,55.2834,54.9298,55.1607,80400.0
2013-02-27 09:40:00,76.46,76.73,76.46,76.59,49400.0,55.1679,55.3627,55.1679,55.2617,49400.0
2013-02-27 09:45:00,76.59,76.79,76.58,76.73,65700.0,55.2617,55.406,55.2545,55.3627,65700.0
2013-02-27 09:50:00,76.72,76.78,76.45,76.73,56100.0,55.3555,55.3988,55.1607,55.3627,56100.0
2013-02-27 09:55:00,76.74,76.89,76.6,76.73,55400.0,55.3699,55.4782,55.2689,55.3627,55400.0
2013-02-27 10:00:00,76.76,76.88,76.7,76.88,62500.0,55.3844,55.4709,55.3411,55.4709,62500.0
2013-02-27 10:05:00,76.89,76.99,76.87,76.97,66700.0,55.4782,55.5503,55.4637,55.5359,66700.0
2013-02-27 10:10:00,76.99,77.14,76.97,77.06,57000.0,55.5503,55.6585,55.5359,55.6008,57000.0
2013-02-27 10:15:00,77.06,77.1,76.83,77.03,55400.0,55.6008,55.6297,55.4349,55.5792,55400.0
2013-02-27 10:20:00,77.03,77.21,76.98,77.21,40900.0,55.5792,55.7091,55.5431,55.7091,40900.0
2013-02-27 10:25:00,77.22,77.25,77.0,77.02,99300.0,55.7163,55.7379,55.5575,55.572,99300.0
2013-02-27 10:30:00,77.02,77.14,76.94,77.05,47200.0,55.572,55.6585,55.5142,55.5936,47200.0
2013-02-27 10:35:00,77.09,77.22,77.01,77.15,41400.0,55.6225,55.7163,55.5647,55.6658,41400.0
2013-02-27 10:40:00,77.17,77.22,77.08,77.09,43000.0,55.6802,55.7163,55.6153,55.6225,43000.0
2013-02-27 10:45:00,77.1,77.1,76.92,76.92,28400.0,55.6297,55.6297,55.4998,55.4998,28400.0
2013-02-27 10:50:00,76.93,77.0,76.9,76.92,38800.0,55.507,55.5575,55.4854,55.4998,38800.0
2013-02-27 10:55:00,76.91,77.01,76.89,76.98,30900.0,55.4926,55.5647,55.4782,55.5431,30900.0
2013-02-27 11:00:00,76.97,77.34,76.97,77.3,63400.0,55.5359,55.8029,55.5359,55.774,63400.0
2013-02-27 11:05:00,77.3,77.38,77.23,77.37,35300.0,55.774,55.8317,55.7235,55.8245,35300.0
2013-02-27 11:10:00,77.38,77.44,77.31,77.43,56100.0,55.8317,55.875,55.7812,55.8678,56100.0
2013-02-27 11:15:00,77.43,77.44,77.36,77.41,54800.0,55.8678,55.875,55.8173,55.8534,54800.0
2013-02-27 11:20:00,77.41,77.44,77.31,77.43,38000.0,55.8534,55.875,55.7812,55.8678,38000.0
2013-02-27 11:25:00,77.43,77.49,77.38,77.45,53700.0,55.8678,55.9111,55.8317,55.8822,53700.0
2013-02-27 11:30:00,77.46,77.51,77.4,77.5,52600.0,55.8894,55.9255,55.8461,55.9183,52600.0
2013-02-27 11:35:00,77.5,77.52,77.42,77.45,57000.0,55.9183,55.9327,55.8606,55.8822,57000.0
2013-02-27 11:40:00,77.45,77.47,77.35,77.44,59700.0,55.8822,55.8966,55.8101,55.875,59700.0
2013-02-27 11:45:00,77.43,77.51,77.36,77.43,28100.0,55.8678,55.9255,55.8173,55.8678,28100.0
2013-02-27 11:50:00,77.44,77.51,77.43,77.47,33100.0,55.875,55.9255,55.8678,55.8966,33100.0
2013-02-27 11:55:00,77.47,77.48,77.33,77.33,26900.0,55.8966,55.9039,55.7956,55.7956,26900.0
2013-02-27 12:00:00,77.33,77.34,77.26,77.29,35700.0,55.7956,55.8029,55.7451,55.7668,35700.0
2013-02-27 12:05:00,77.28,77.32,77.26,77.27,43900.0,55.7596,55.7884,55.7451,55.7523,43900.0
2013-02-27 12:10:00,77.26,77.3,77.22,77.3,17800.0,55.7451,55.774,55.7163,55.774,17800.0
2013-02-27 12:15:00,77.3,77.38,77.3,77.34,29100.0,55.774,55.8317,55.774,55.8029,29100.0
2013-02-27 12:20:00,77.35,77.45,77.33,77.36,56900.0,55.8101,55.8822,55.7956,55.8173,56900.0
2013-02-27 12:25:00,77.36,77.41,77.32,77.34,49600.0,55.8173,55.8534,55.7884,55.8029,49600.0
2013-02-27 12:30:00,77.35,77.51,77.35,77.51,69700.0,55.8101,55.9255,55.8101,55.9255,69700.0
2013-02-27 12:35:00,77.5,77.56,77.47,77.5,72900.0,55.9183,55.9616,55.8966,55.9183,72900.0
2013-02-27 12:40:00,77.49,77.58,77.49,77.58,52900.0,55.9111,55.976,55.9111,55.976,52900.0
2013-02-27 12:45:00,77.58,77.66,77.54,77.56,33800.0,55.976,56.0337,55.9472,55.9616,33800.0
2013-02-27 12:50:00,77.56,77.57,77.45,77.46,39600.0,55.9616,55.9688,55.8822,55.8894,39600.0
2013-02-27 12:55:00,77.47,77.63,77.47,77.54,50600.0,55.8966,56.0121,55.8966,55.9472,50600.0
2013-02-27 13:00:00,77.56,77.59,77.48,77.58,38700.0,55.9616,55.9832,55.9039,55.976,38700.0
2013-02-27 13:05:00,77.6,77.65,77.56,77.6,44800.0,55.9904,56.0265,55.9616,55.9904,44800.0
2013-02-27 13:10:00,77.58,77.63,77.52,77.62,28200.0,55.976,56.0121,55.9327,56.0049,28200.0
2013-02-27 13:15:00,77.63,77.63,77.54,77.55,17200.0,56.0121,56.0121,55.9472,55.9544,17200.0
2013-02-27 13:20:00,77.55,77.59,77.53,77.53,15400.0,55.9544,55.9832,55.9399,55.9399,15400.0
2013-02-27 13:25:00,77.53,77.55,77.49,77.52,30900.0,55.9399,55.9544,55.9111,55.9327,30900.0
2013-02-27 13:30:00,77.53,77.58,77.5,77.52,30600.0,55.9399,55.976,55.9183,55.9327,30600.0
2013-02-27 13:35:00,77.52,77.6,77.51,77.6,19800.0,55.9327,55.9904,55.9255,55.9904,19800.0
2013-02-27 13:40:00,77.6,77.61,77.49,77.55,20700.0,55.9904,55.9977,55.9111,55.9544,20700.0
2013-02-27 13:45:00,77.54,77.57,77.5,77.5,39600.0,55.9472,55.9688,55.9183,55.9183,39600.0
2013-02-27 13:50:00,77.5,77.57,77.5,77.55,17300.0,55.9183,55.9688,55.9183,55.9544,17300.0
2013-02-27 13:55:00,77.56,77.61,77.49,77.54,45600.0,55.9616,55.9977,55.9111,55.9472,45600.0
2013-02-27 14:00:00,77.54,77.58,77.45,77.5,56300.0,55.9472,55.976,55.8822,55.9183,56300.0
2013-02-27 14:05:00,77.51,77.53,77.48,77.52,34400.0,55.9255,55.9399,55.9039,55.9327,34400.0
2013-02-27 14:10:00,77.52,77.66,77.52,77.66,52500.0,55.9327,56.0337,55.9327,56.0337,52500.0
2013-02-27 14:15:00,77.65,77.7,77.63,77.67,38300.0,56.0265,56.0626,56.0121,56.041,38300.0
2013-02-27 14:20:00,77.67,77.8,77.67,77.8,63500.0,56.041,56.1348,56.041,56.1348,63500.0
2013-02-27 14:25:00,77.79,77.87,77.73,77.73,44700.0,56.1275,56.1853,56.0842,56.0842,44700.0
2013-02-27 14:30:00,77.72,77.76,77.62,77.69,25300.0,56.077,56.1059,56.0049,56.0554,25300.0
2013-02-27 14:35:00,77.69,77.69,77.53,77.58,32300.0,56.0554,56.0554,55.9399,55.976,32300.0
2013-02-27 14:40:00,77.57,77.59,77.51,77.58,35900.0,55.9688,55.9832,55.9255,55.976,35900.0
2013-02-27 14:45:00,77.58,77.72,77.58,77.72,28600.0,55.976,56.077,55.976,56.077,28600.0
2013-02-27 14:50:00,77.72,77.72,77.63,77.65,18300.0,56.077,56.077,56.0121,56.0265,18300.0
2013-02-27 14:55:00,77.63,77.74,77.6,77.72,21800.0,56.0121,56.0915,55.9904,56.077,21800.0
2013-02-27 15:00:00,77.74,77.76,77.66,77.67,52500.0,56.0915,56.1059,56.0337,56.041,52500.0
2013-02-27 15:05:00,77.69,77.69,77.62,77.69,43100.0,56.0554,56.0554,56.0049,56.0554,43100.0
2013-02-27 15:10:00,77.68,77.84,77.63,77.77,72700.0,56.0482,56.1636,56.0121,56.1131,72700.0
2013-02-27 15:15:00,77.77,77.89,77.77,77.88,54500.0,56.1131,56.1997,56.1131,56.1925,54500.0
2013-02-27 15:20:00,77.89,77.95,77.83,77.94,55000.0,56.1997,56.243,56.1564,56.2358,55000.0
2013-02-27 15:25:00,77.94,77.99,77.81,77.91,88600.0,56.2358,56.2718,56.142,56.2141,88600.0
2013-02-27 15:30:00,77.91,78.09,77.91,78.09,107000.0,56.2141,56.344,56.2141,56.344,107000.0
2013-02-27 15:35:00,78.08,78.18,78.03,78.09,107700.0,56.3368,56.4089,56.3007,56.344,107700.0
2013-02-27 15:40:00,78.1,78.14,78.01,78.06,101300.0,56.3512,56.3801,56.2863,56.3224,101300.0
2013-02-27 15:45:00,78.04,78.07,77.95,77.96,181900.0,56.3079,56.3296,56.243,56.2502,181900.0
2013-02-27 15:50:00,77.96,78.0,77.87,77.95,146200.0,56.2502,56.2791,56.1853,56.243,146200.0
2013-02-27 15:55:00,77.94,77.98,77.87,77.87,274400.0,56.2358,56.2646,56.1853,56.1853,274400.0
2013-02-28 09:30:00,77.82,78.05,77.53,77.82,112100.0,56.1492,56.3151,55.9399,56.1492,112100.0
2013-02-28 09:35:00,77.83,78.1,77.75,78.05,60400.0,56.1564,56.3512,56.0987,56.3151,60400.0
2013-02-28 09:40:00,78.07,78.08,77.79,78.02,42500.0,56.3296,56.3368,56.1275,56.2935,42500.0
2013-02-28 09:45:00,78.02,78.25,77.82,78.2,53700.0,56.2935,56.4594,56.1492,56.4234,53700.0
2013-02-28 09:50:00,78.18,78.18,78.01,78.07,38600.0,56.4089,56.4089,56.2863,56.3296,38600.0
2013-02-28 09:55:00,78.06,78.28,77.96,78.26,50000.0,56.3224,56.4811,56.2502,56.4667,50000.0
2013-02-28 10:00:00,78.27,78.31,77.98,78.09,50000.0,56.4739,56.5027,56.2646,56.344,50000.0
2013-02-28 10:05:00,78.09,78.19,78.08,78.18,27500.0,56.344,56.4161,56.3368,56.4089,27500.0
2013-02-28 10:10:00,78.18,78.26,78.11,78.18,42900.0,56.4089,56.4667,56.3584,56.4089,42900.0
2013-02-28 10:15:00,78.18,78.3,78.18,78.18,39800.0,56.4089,56.4955,56.4089,56.4089,39800.0
2013-02-28 10:20:00,78.2,78.22,77.98,77.98,48900.0,56.4234,56.4378,56.2646,56.2646,48900.0
2013-02-28 10:25:00,77.99,78.04,77.91,77.95,33600.0,56.2718,56.3079,56.2141,56.243,33600.0
2013-02-28 10:30:00,77.94,77.96,77.78,77.81,23300.0,56.2358,56.2502,56.1203,56.142,23300.0
2013-02-28 10:35:00,77.8,77.86,77.65,77.7,55100.0,56.1348,56.178,56.0265,56.0626,55100.0
2013-02-28 10:40:00,77.7,77.71,77.59,77.7,34700.0,56.0626,56.0698,55.9832,56.0626,34700.0
2013-02-28 10:45:00,77.7,77.73,77.57,77.63,37700.0,56.0626,56.0842,55.9688,56.0121,37700.0
2013-02-28 10:50:00,77.63,77.75,77.59,77.62,33700.0,56.0121,56.0987,55.9832,56.0049,33700.0
2013-02-28 10:55:00,77.64,77.68,77.47,77.64,40300.0,56.0193,56.0482,55.8966,56.0193,40300.0
2013-02-28 11:00:00,77.62,77.63,77.55,77.59,75600.0,56.0049,56.0121,55.9544,55.9832,75600.0
2013-02-28 11:05:00,77.59,77.72,77.58,77.72,37200.0,55.9832,56.077,55.976,56.077,37200.0
2013-02-28 11:10:00,77.72,77.76,77.68,77.73,29400.0,56.077,56.1059,56.0482,56.0842,29400.0
2013-02-28 11:15:00,77.72,77.76,77.7,77.74,39000.0,56.077,56.1059,56.0626,56.0915,39000.0
2013-02-28 11:20:00,77.74,77.82,77.71,77.79,29500.0,56.0915,56.1492,56.0698,56.1275,29500.0
2013-02-28 11:25:00,77.79,77.85,77.76,77.85,23100.0,56.1275,56.1708,56.1059,56.1708,23100.0
2013-02-28 11:30:00,77.86,77.87,77.73,77.76,24700.0,56.178,56.1853,56.0842,56.1059,24700.0
2013-02-28 11:35:00,77.74,77.77,77.7,77.72,25500.0,56.0915,56.1131,56.0626,56.077,25500.0
2013-02-28 11:40:00,77.71,77.81,77.62,77.79,23000.0,56.0698,56.142,56.0049,56.1275,23000.0
2013-02-28 11:45:00,77.8,77.83,77.69,77.73,26600.0,56.1348,56.1564,56.0554,56.0842,26600.0
2013-02-28 11:50:00,77.76,77.76,77.67,77.69,18400.0,56.1059,56.1059,56.041,56.0554,18400.0
2013-02-28 11:55:00,77.7,77.73,77.64,77.71,35700.0,56.0626,56.0842,56.0193,56.0698,35700.0
2013-02-28 12:00:00,77.72,77.9,77.72,77.89,79800.0,56.077,56.2069,56.077,56.1997,79800.0
2013-02-28 12:05:00,77.89,77.94,77.84,77.88,49500.0,56.1997,56.2358,56.1636,56.1925,49500.0
2013-02-28 12:10:00,77.88,77.92,77.84,77.87,29200.0,56.1925,56.2213,56.1636,56.1853,29200.0
2013-02-28 12:15:00,77.89,77.93,77.89,77.92,39000.0,56.1997,56.2286,56.1997,56.2213,39000.0
2013-02-28 12:20:00,77.92,78.01,77.92,77.99,44500.0,56.2213,56.2863,56.2213,56.2718,44500.0
2013-02-28 12:25:00,78.0,78.0,77.93,77.97,29900.0,56.2791,56.2791,56.2286,56.2574,29900.0
2013-02-28 12:30:00,77.98,78.02,77.92,78.0,25000.0,56.2646,56.2935,56.2213,56.2791,25000.0
2013-02-28 12:35:00,78.0,78.01,77.95,77.98,26000.0,56.2791,56.2863,56.243,56.2646,26000.0
2013-02-28 12:40:00,77.99,78.03,77.97,77.99,45600.0,56.2718,56.3007,56.2574,56.2718,45600.0
2013-02-28 12:45:00,77.98,78.04,77.98,78.0,42100.0,56.2646,56.3079,56.2646,56.2791,42100.0
2013-02-28 12:50:00,78.01,78.09,77.98,78.09,47700.0,56.2863,56.344,56.2646,56.344,47700.0
2013-02-28 12:55:00,78.08,78.18,78.07,78.1,60000.0,56.3368,56.4089,56.3296,56.3512,60000.0
2013-02-28 13:00:00,78.1,78.2,78.1,78.2,43700.0,56.3512,56.4234,56.3512,56.4234,43700.0
2013-02-28 13:05:00,78.19,78.2,78.13,78.2,25500.0,56.4161,56.4234,56.3729,56.4234,25500.0
2013-02-28 13:10:00,78.19,78.26,78.16,78.26,25800.0,56.4161,56.4667,56.3945,56.4667,25800.0
2013-02-28 13:15:00,78.25,78.38,78.21,78.37,38000.0,56.4594,56.5532,56.4306,56.546,38000.0
2013-02-28 13:20:00,78.36,78.55,78.32,78.55,97800.0,56.5388,56.6759,56.5099,56.6759,97800.0
2013-02-28 13:25:00,78.53,78.58,78.45,78.47,38100.0,56.6615,56.6975,56.6037,56.6182,38100.0
2013-02-28 13:30:00,78.46,78.47,78.36,78.41,32700.0,56.611,56.6182,56.5388,56.5749,32700.0
2013-02-28 13:35:00,78.43,78.48,78.39,78.41,24700.0,56.5893,56.6254,56.5605,56.5749,24700.0
2013-02-28 13:40:00,78.4,78.45,78.37,78.44,26500.0,56.5677,56.6037,56.546,56.5965,26500.0
2013-02-28 13:45:00,78.43,78.46,78.41,78.46,40000.0,56.5893,56.611,56.5749,56.611,40000.0
2013-02-28 13:50:00,78.46,78.46,78.33,78.34,83700.0,56.611,56.611,56.5172,56.5244,83700.0
2013-02-28 13:55:00,78.34,78.38,78.29,78.32,56400.0,56.5244,56.5532,56.4883,56.5099,56400.0
2013-02-28 14:00:00,78.32,78.34,78.29,78.3,43000.0,56.5099,56.5244,56.4883,56.4955,43000.0
2013-02-28 14:05:00,78.29,78.31,78.26,78.29,43100.0,56.4883,56.5027,56.4667,56.4883,43100.0
2013-02-28 14:10:00,78.29,78.31,78.22,78.26,63700.0,56.4883,56.5027,56.4378,56.4667,63700.0
2013-02-28 14:15:00,78.25,78.26,78.17,78.21,66800.0,56.4594,56.4667,56.4017,56.4306,66800.0
2013-02-28 14:20:00,78.21,78.29,78.19,78.29,189300.0,56.4306,56.4883,56.4161,56.4883,189300.0
2013-02-28 14:25:00,78.3,78.3,78.25,78.28,41700.0,56.4955,56.4955,56.4594,56.4811,41700.0
2013-02-28 14:30:00,78.28,78.3,78.2,78.21,138700.0,56.4811,56.4955,56.4234,56.4306,138700.0
2013-02-28 14:35:00,78.21,78.23,78.17,78.18,45500.0,56.4306,56.445,56.4017,56.4089,45500.0
2013-02-28 14:40:00,78.19,78.19,78.11,78.12,44900.0,56.4161,56.4161,56.3584,56.3656,44900.0
2013-02-28 14:45:00,78.12,78.15,78.08,78.13,96400.0,56.3656,56.3873,56.3368,56.3729,96400.0
2013-02-28 14:50:00,78.13,78.14,78.08,78.12,98400.0,56.3729,56.3801,56.3368,56.3656,98400.0
2013-02-28 14:55:00,78.13,78.15,78.08,78.14,80300.0,56.3729,56.3873,56.3368,56.3801,80300.0
2013-02-28 15:00:00,78.12,78.15,78.09,78.14,42600.0,56.3656,56.3873,56.344,56.3801,42600.0
2013-02-28 15:05:00,78.14,78.14,78.0,78.04,80100.0,56.3801,56.3801,56.2791,56.3079,80100.0
2013-02-28 15:10:00,78.04,78.06,78.0,78.02,55800.0,56.3079,56.3224,56.2791,56.2935,55800.0
2013-02-28 15:15:00,78.02,78.03,78.0,78.03,37500.0,56.2935,56.3007,56.2791,56.3007,37500.0
2013-02-28 15:20:00,78.03,78.08,78.0,78.06,74400.0,56.3007,56.3368,56.2791,56.3224,74400.0
2013-02-28 15:25:00,78.07,78.08,78.0,78.0,76800.0,56.3296,56.3368,56.2791,56.2791,76800.0
2013-02-28 15:30:00,78.0,78.06,77.97,78.05,72200.0,56.2791,56.3224,56.2574,56.3151,72200.0
2013-02-28 15:35:00,78.05,78.08,77.98,78.02,55100.0,56.3151,56.3368,56.2646,56.2935,55100.0
2013-02-28 15:40:00,78.02,78.02,77.91,78.01,87300.0,56.2935,56.2935,56.2141,56.2863,87300.0
2013-02-28 15:45:00,78.02,78.18,77.99,78.15,131200.0,56.2935,56.4089,56.2718,56.3873,131200.0
2013-02-28 15:50:00,78.15,78.15,77.98,77.99,119000.0,56.3873,56.3873,56.2646,56.2718,119000.0
2013-02-28 15:55:00,77.99,78.06,77.82,77.82,298700.0,56.2718,56.3224,56.1492,56.1492,298700.0
2013-03-01 09:30:00,77.35,77.5,77.15,77.15,219900.0,55.8101,55.9183,55.6658,55.6658,219900.0
2013-03-01 09:35:00,77.21,77.29,77.07,77.12,108700.0,55.7091,55.7668,55.608,55.6441,108700.0
2013-03-01 09:40:00,77.12,77.3,76.92,77.25,132400.0,55.6441,55.774,55.4998,55.7379,132400.0
2013-03-01 09:45:00,77.25,77.4,77.1,77.31,109300.0,55.7379,55.8461,55.6297,55.7812,109300.0
2013-03-01 09:50:00,77.32,77.38,77.18,77.35,104500.0,55.7884,55.8317,55.6874,55.8101,104500.0
2013-03-01 09:55:00,77.24,77.35,77.03,77.14,93700.0,55.7307,55.8101,55.5792,55.6585,93700.0
2013-03-01 10:00:00,77.15,77.3,77.08,77.18,89100.0,55.6658,55.774,55.6153,55.6874,89100.0
2013-03-01 10:05:00,77.18,77.47,77.18,77.43,49500.0,55.6874,55.8966,55.6874,55.8678,49500.0
2013-03-01 10:10:00,77.42,77.46,77.27,77.34,34200.0,55.8606,55.8894,55.7523,55.8029,34200.0
2013-03-01 10:15:00,77.35,77.35,77.05,77.13,115100.0,55.8101,55.8101,55.5936,55.6513,115100.0
2013-03-01 10:20:00,77.15,77.15,76.97,77.05,58100.0,55.6658,55.6658,55.5359,55.5936,58100.0
2013-03-01 10:25:00,77.07,77.2,77.0,77.15,36800.0,55.608,55.7018,55.5575,55.6658,36800.0
2013-03-01 10:30:00,77.15,77.31,77.08,77.19,38200.0,55.6658,55.7812,55.6153,55.6946,38200.0
2013-03-01 10:35:00,77.2,77.26,77.14,77.21,29300.0,55.7018,55.7451,55.6585,55.7091,29300.0
2013-03-01 10:40:00,77.21,77.42,77.21,77.37,42000.0,55.7091,55.8606,55.7091,55.8245,42000.0
2013-03-01 10:45:00,77.36,77.4,77.24,77.29,45500.0,55.8173,55.8461,55.7307,55.7668,45500.0
2013-03-01 10:50:00,77.29,77.47,77.26,77.47,31600.0,55.7668,55.8966,55.7451,55.8966,31600.0
2013-03-01 10:55:00,77.48,77.59,77.44,77.59,29900.0,55.9039,55.9832,55.875,55.9832,29900.0
2013-03-01 11:00:00,77.58,77.66,77.48,77.48,34800.0,55.976,56.0337,55.9039,55.9039,34800.0
2013-03-01 11:05:00,77.47,77.58,77.42,77.53,69500.0,55.8966,55.976,55.8606,55.9399,69500.0
2013-03-01 11:10:00,77.55,77.68,77.55,77.62,67900.0,55.9544,56.0482,55.9544,56.0049,67900.0
2013-03-01 11:15:00,77.62,77.65,77.5,77.55,88100.0,56.0049,56.0265,55.9183,55.9544,88100.0
2013-03-01 11:20:00,77.56,77.6,77.4,77.45,57500.0,55.9616,55.9904,55.8461,55.8822,57500.0
2013-03-01 11:25:00,77.45,77.48,77.25,77.27,31600.0,55.8822,55.9039,55.7379,55.7523,31600.0
2013-03-01 11:30:00,77.25,77.38,77.24,77.34,43900.0,55.7379,55.8317,55.7307,55.8029,43900.0
2013-03-01 11:35:00,77.34,77.47,77.31,77.38,64400.0,55.8029,55.8966,55.7812,55.8317,64400.0
2013-03-01 11:40:00,77.38,77.38,77.16,77.31,62200.0,55.8317,55.8317,55.673,55.7812,62200.0
2013-03-01 11:45:00,77.32,77.36,77.26,77.27,54500.0,55.7884,55.8173,55.7451,55.7523,54500.0
2013-03-01 11:50:00,77.28,77.35,77.21,77.21,25700.0,55.7596,55.8101,55.7091,55.7091,25700.0
2013-03-01 11:55:00,77.22,77.41,77.22,77.38,19700.0,55.7163,55.8534,55.7163,55.8317,19700.0
2013-03-01 12:00:00,77.37,77.5,77.34,77.48,32900.0,55.8245,55.9183,55.8029,55.9039,32900.0
2013-03-01 12:05:00,77.49,77.49,77.37,77.45,19600.0,55.9111,55.9111,55.8245,55.8822,19600.0
2013-03-01 12:10:00,77.45,77.49,77.43,77.46,24900.0,55.8822,55.9111,55.8678,55.8894,24900.0
2013-03-01 12:15:00,77.46,77.56,77.42,77.55,33800.0,55.8894,55.9616,55.8606,55.9544,33800.0
2013-03-01 12:20:00,77.55,77.73,77.54,77.69,48400.0,55.9544,56.0842,55.9472,56.0554,48400.0
2013-03-01 12:25:00,77.69,77.76,77.64,77.64,30100.0,56.0554,56.1059,56.0193,56.0193,30100.0
2013-03-01 12:30:00,77.64,77.78,77.64,77.7,42400.0,56.0193,56.1203,56.0193,56.0626,42400.0
2013-03-01 12:35:00,77.69,77.78,77.67,77.75,30800.0,56.0554,56.1203,56.041,56.0987,30800.0
2013-03-01 12:40:00,77.74,77.79,77.68,77.77,58100.0,56.0915,56.1275,56.0482,56.1131,58100.0
2013-03-01 12:45:00,77.75,77.76,77.65,77.66,38800.0,56.0987,56.1059,56.0265,56.0337,38800.0
2013-03-01 12:50:00,77.67,77.79,77.67,77.74,22900.0,56.041,56.1275,56.041,56.0915,22900.0
2013-03-01 12:55:00,77.76,77.87,77.74,77.86,32100.0,56.1059,56.1853,56.0915,56.178,32100.0
2013-03-01 13:00:00,77.86,77.92,77.8,77.88,60600.0,56.178,56.2213,56.1348,56.1925,60600.0
2013-03-01 13:05:00,77.87,77.89,77.65,77.65,22300.0,56.1853,56.1997,56.0265,56.0265,22300.0
2013-03-01 13:10:00,77.64,77.82,77.64,77.82,27300.0,56.0193,56.1492,56.0193,56.1492,27300.0
2013-03-01 13:15:00,77.81,77.89,77.72,77.76,28200.0,56.142,56.1997,56.077,56.1059,28200.0
2013-03-01 13:20:00,77.75,77.83,77.68,77.81,20900.0,56.0987,56.1564,56.0482,56.142,20900.0
2013-03-01 13:25:00,77.81,77.83,77.74,77.82,16600.0,56.142,56.1564,56.0915,56.1492,16600.0
2013-03-01 13:30:00,77.82,77.85,77.62,77.68,24200.0,56.1492,56.1708,56.0049,56.0482,24200.0
2013-03-01 13:35:00,77.69,77.7,77.63,77.68,16100.0,56.0554,56.0626,56.0121,56.0482,16100.0
2013-03-01 13:40:00,77.67,77.73,77.59,77.63,21000.0,56.041,56.0842,55.9832,56.0121,21000.0
2013-03-01 13:45:00,77.62,77.63,77.38,77.38,45800.0,56.0049,56.0121,55.8317,55.8317,45800.0
2013-03-01 13:50:00,77.38,77.48,77.33,77.42,36000.0,55.8317,55.9039,55.7956,55.8606,36000.0
2013-03-01 13:55:00,77.41,77.55,77.41,77.54,29600.0,55.8534,55.9544,55.8534,55.9472,29600.0
2013-03-01 14:00:00,77.53,77.62,77.53,77.59,67800.0,55.9399,56.0049,55.9399,55.9832,67800.0
2013-03-01 14:05:00,77.57,77.59,77.52,77.52,30500.0,55.9688,55.9832,55.9327,55.9327,30500.0
2013-03-01 14:10:00,77.51,77.61,77.49,77.59,27900.0,55.9255,55.9977,55.9111,55.9832,27900.0
2013-03-01 14:15:00,77.58,77.64,77.57,77.64,36400.0,55.976,56.0193,55.9688,56.0193,36400.0
2013-03-01 14:20:00,77.64,77.69,77.5,77.5,39600.0,56.0193,56.0554,55.9183,55.9183,39600.0
2013-03-01 14:25:00,77.49,77.55,77.45,77.55,33200.0,55.9111,55.9544,55.8822,55.9544,33200.0
2013-03-01 14:30:00,77.56,77.65,77.55,77.64,28300.0,55.9616,56.0265,55.9544,56.0193,28300.0
2013-03-01 14:35:00,77.64,77.69,77.57,77.58,47600.0,56.0193,56.0554,55.9688,55.976,47600.0
2013-03-01 14:40:00,77.58,77.66,77.56,77.64,38400.0,55.976,56.0337,55.9616,56.0193,38400.0
2013-03-01 14:45:00,77.65,77.67,77.56,77.57,41500.0,56.0265,56.041,55.9616,55.9688,41500.0
2013-03-01 14:50:00,77.58,77.77,77.55,77.76,47800.0,55.976,56.1131,55.9544,56.1059,47800.0
2013-03-01 14:55:00,77.77,77.77,77.58,77.69,69200.0,56.1131,56.1131,55.976,56.0554,69200.0
2013-03-01 15:00:00,77.69,77.73,77.57,77.59,72000.0,56.0554,56.0842,55.9688,55.9832,72000.0
2013-03-01 15:05:00,77.6,77.78,77.58,77.69,69000.0,55.9904,56.1203,55.976,56.0554,69000.0
2013-03-01 15:10:00,77.71,77.76,77.62,77.72,40400.0,56.0698,56.1059,56.0049,56.077,40400.0
2013-03-01 15:15:00,77.72,77.73,77.62,77.65,47400.0,56.077,56.0842,56.0049,56.0265,47400.0
2013-03-01 15:20:00,77.64,77.69,77.58,77.62,54200.0,56.0193,56.0554,55.976,56.0049,54200.0
2013-03-01 15:25:00,77.62,77.73,77.62,77.62,50900.0,56.0049,56.0842,56.0049,56.0049,50900.0
2013-03-01 15:30:00,77.63,77.71,77.6,77.6,53100.0,56.0121,56.0698,55.9904,55.9904,53100.0
2013-03-01 15:35:00,77.6,77.7,77.58,77.67,72400.0,55.9904,56.0626,55.976,56.041,72400.0
2013-03-01 15:40:00,77.67,77.68,77.49,77.5,73800.0,56.041,56.0482,55.9111,55.9183,73800.0
2013-03-01 15:45:00,77.51,77.65,77.51,77.64,128500.0,55.9255,56.0265,55.9255,56.0193,128500.0
2013-03-01 15:50:00,77.65,77.71,77.56,77.61,144400.0,56.0265,56.0698,55.9616,55.9977,144400.0
2013-03-01 15:55:00,77.61,77.73,77.57,77.7,281400.0,55.9977,56.0842,55.9688,56.0626,281400.0
2013-03-04 09:30:00,77.49,77.59,76.82,77.2,135600.0,55.9111,55.9832,55.4277,55.7018,135600.0
2013-03-04 09:35:00,77.2,77.21,76.94,77.06,84100.0,55.7018,55.7091,55.5142,55.6008,84100.0
2013-03-04 09:40:00,77.07,77.17,76.98,77.13,111200.0,55.608,55.6802,55.5431,55.6513,111200.0
2013-03-04 09:45:00,77.1,77.2,77.01,77.17,54600.0,55.6297,55.7018,55.5647,55.6802,54600.0
2013-03-04 09:50:00,77.16,77.25,77.05,77.23,54200.0,55.673,55.7379,55.5936,55.7235,54200.0
2013-03-04 09:55:00,77.23,77.26,77.1,77.19,36400.0,55.7235,55.7451,55.6297,55.6946,36400.0
2013-03-04 10:00:00,77.19,77.21,76.93,77.01,46200.0,55.6946,55.7091,55.507,55.5647,46200.0
2013-03-04 10:05:00,77.01,77.05,76.84,76.97,55300.0,55.5647,55.5936,55.4421,55.5359,55300.0
2013-03-04 10:10:00,76.99,77.0,76.74,76.77,65300.0,55.5503,55.5575,55.3699,55.3916,65300.0
2013-03-04 10:15:00,76.77,76.8,76.7,76.72,47800.0,55.3916,55.4132,55.3411,55.3555,47800.0
2013-03-04 10:20:00,76.72,76.77,76.62,76.69,43600.0,55.3555,55.3916,55.2834,55.3339,43600.0
2013-03-04 10:25:00,76.69,76.72,76.6,76.68,53300.0,55.3339,55.3555,55.2689,55.3266,53300.0
2013-03-04 10:30:00,76.68,76.78,76.68,76.76,51700.0,55.3266,55.3988,55.3266,55.3844,51700.0
2013-03-04 10:35:00,76.76,76.8,76.61,76.8,39700.0,55.3844,55.4132,55.2761,55.4132,39700.0
2013-03-04 10:40:00,76.8,76.96,76.79,76.94,51000.0,55.4132,55.5287,55.406,55.5142,51000.0
2013-03-04 10:45:00,76.94,77.02,76.94,76.94,51500.0,55.5142,55.572,55.5142,55.5142,51500.0
2013-03-04 10:50:00,76.96,76.99,76.8,76.88,37600.0,55.5287,55.5503,55.4132,55.4709,37600.0
2013-03-04 10:55:00,76.87,76.89,76.76,76.77,31700.0,55.4637,55.4782,55.3844,55.3916,31700.0
2013-03-04 11:00:00,76.76,76.79,76.61,76.73,30800.0,55.3844,55.406,55.2761,55.3627,30800.0
2013-03-04 11:05:00,76.73,76.75,76.55,76.62,39200.0,55.3627,55.3772,55.2328,55.2834,39200.0
2013-03-04 11:10:00,76.59,76.65,76.52,76.55,26700.0,55.2617,55.305,55.2112,55.2328,26700.0
2013-03-04 11:15:00,76.56,76.59,76.41,76.53,62600.0,55.2401,55.2617,55.1318,55.2184,62600.0
2013-03-04 11:20:00,76.51,76.53,76.43,76.5,24700.0,55.204,55.2184,55.1463,55.1968,24700.0
2013-03-04 11:25:00,76.53,76.61,76.48,76.52,45600.0,55.2184,55.2761,55.1823,55.2112,45600.0
2013-03-04 11:30:00,76.51,76.57,76.35,76.36,117900.0,55.204,55.2473,55.0885,55.0958,117900.0
2013-03-04 11:35:00,76.35,76.4,76.27,76.34,76900.0,55.0885,55.1246,55.0308,55.0813,76900.0
2013-03-04 11:40:00,76.33,76.34,76.25,76.33,28000.0,55.0741,55.0813,55.0164,55.0741,28000.0
2013-03-04 11:45:00,76.31,76.37,76.29,76.36,26600.0,55.0597,55.103,55.0452,55.0958,26600.0
2013-03-04 11:50:00,76.36,76.4,76.29,76.37,36100.0,55.0958,55.1246,55.0452,55.103,36100.0
2013-03-04 11:55:00,76.37,76.44,76.32,76.36,38600.0,55.103,55.1535,55.0669,55.0958,38600.0
2013-03-04 12:00:00,76.35,76.41,76.31,76.36,49000.0,55.0885,55.1318,55.0597,55.0958,49000.0
2013-03-04 12:05:00,76.36,76.38,76.21,76.23,54000.0,55.0958,55.1102,54.9875,55.002,54000.0
2013-03-04 12:10:00,76.24,76.27,76.11,76.13,64500.0,55.0092,55.0308,54.9154,54.9298,64500.0
2013-03-04 12:15:00,76.14,76.14,75.99,75.99,132300.0,54.937,54.937,54.8288,54.8288,132300.0
2013-03-04 12:20:00,75.98,75.99,75.86,75.86,92300.0,54.8216,54.8288,54.735,54.735,92300.0
2013-03-04 12:25:00,75.85,75.99,75.85,75.88,46000.0,54.7278,54.8288,54.7278,54.7494,46000.0
2013-03-04 12:30:00,75.87,75.9,75.8,75.85,79500.0,54.7422,54.7639,54.6917,54.7278,79500.0
2013-03-04 12:35:00,75.84,75.97,75.74,75.92,70000.0,54.7206,54.8144,54.6484,54.7783,70000.0
2013-03-04 12:40:00,75.92,76.01,75.92,76.0,32700.0,54.7783,54.8432,54.7783,54.836,32700.0
2013-03-04 12:45:00,75.99,76.05,75.98,76.04,21000.0,54.8288,54.8721,54.8216,54.8649,21000.0
2013-03-04 12:50:00,76.04,76.06,76.03,76.05,25500.0,54.8649,54.8793,54.8577,54.8721,25500.0
2013-03-04 12:55:00,76.06,76.08,75.97,75.97,31600.0,54.8793,54.8937,54.8144,54.8144,31600.0
2013-03-04 13:00:00,75.97,75.98,75.76,75.77,79300.0,54.8144,54.8216,54.6628,54.6701,79300.0
2013-03-04 13:05:00,75.78,75.84,75.72,75.83,43600.0,54.6773,54.7206,54.634,54.7133,43600.0
2013-03-04 13:10:00,75.83,75.98,75.81,75.98,39300.0,54.7133,54.8216,54.6989,54.8216,39300.0
2013-03-04 13:15:00,75.99,76.06,75.99,76.03,36600.0,54.8288,54.8793,54.8288,54.8577,36600.0
2013-03-04 13:20:00,76.04,76.16,76.04,76.15,75100.0,54.8649,54.9515,54.8649,54.9442,75100.0
2013-03-04 13:25:00,76.15,76.21,76.14,76.16,37200.0,54.9442,54.9875,54.937,54.9515,37200.0
2013-03-04 13:30:00,76.16,76.17,76.06,76.14,28600.0,54.9515,54.9587,54.8793,54.937,28600.0
2013-03-04 13:35:00,76.15,76.17,76.09,76.11,22900.0,54.9442,54.9587,54.9009,54.9154,22900.0
2013-03-04 13:40:00,76.11,76.15,76.07,76.08,39000.0,54.9154,54.9442,54.8865,54.8937,39000.0
2013-03-04 13:45:00,76.08,76.15,76.04,76.14,27500.0,54.8937,54.9442,54.8649,54.937,27500.0
2013-03-04 13:50:00,76.14,76.16,76.08,76.12,24900.0,54.937,54.9515,54.8937,54.9226,24900.0
2013-03-04 13:55:00,76.11,76.16,76.06,76.13,71200.0,54.9154,54.9515,54.8793,54.9298,71200.0
2013-03-04 14:00:00,76.12,76.14,76.07,76.11,35300.0,54.9226,54.937,54.8865,54.9154,35300.0
2013-03-04 14:05:00,76.11,76.16,76.11,76.13,51200.0,54.9154,54.9515,54.9154,54.9298,51200.0
2013-03-04 14:10:00,76.13,76.18,76.08,76.17,43400.0,54.9298,54.9659,54.8937,54.9587,43400.0
2013-03-04 14:15:00,76.17,76.28,76.12,76.24,45300.0,54.9587,55.038,54.9226,55.0092,45300.0
2013-03-04 14:20:00,76.25,76.25,76.17,76.19,44000.0,55.0164,55.0164,54.9587,54.9731,44000.0
2013-03-04 14:25:00,76.18,76.47,76.18,76.46,96200.0,54.9659,55.1751,54.9659,55.1679,96200.0
2013-03-04 14:30:00,76.45,76.48,76.38,76.39,90600.0,55.1607,55.1823,55.1102,55.1174,90600.0
2013-03-04 14:35:00,76.39,76.43,76.36,76.42,57600.0,55.1174,55.1463,55.0958,55.139,57600.0
2013-03-04 14:40:00,76.43,76.44,76.3,76.39,39100.0,55.1463,55.1535,55.0525,55.1174,39100.0
2013-03-04 14:45:00,76.39,76.43,76.3,76.32,40200.0,55.1174,55.1463,55.0525,55.0669,40200.0
2013-03-04 14:50:00,76.33,76.38,76.3,76.34,45500.0,55.0741,55.1102,55.0525,55.0813,45500.0
2013-03-04 14:55:00,76.35,76.4,76.32,76.34,56200.0,55.0885,55.1246,55.0669,55.0813,56200.0
2013-03-04 15:00:00,76.35,76.38,76.32,76.36,51500.0,55.0885,55.1102,55.0669,55.0958,51500.0
2013-03-04 15:05:00,76.36,76.44,76.35,76.35,44600.0,55.0958,55.1535,55.0885,55.0885,44600.0
2013-03-04 15:10:00,76.33,76.35,76.24,76.28,61900.0,55.0741,55.0885,55.0092,55.038,61900.0
2013-03-04 15:15:00,76.26,76.3,76.25,76.27,74200.0,55.0236,55.0525,55.0164,55.0308,74200.0
2013-03-04 15:20:00,76.26,76.35,76.23,76.34,110400.0,55.0236,55.0885,55.002,55.0813,110400.0
2013-03-04 15:25:00,76.34,76.41,76.31,76.4,68100.0,55.0813,55.1318,55.0597,55.1246,68100.0
2013-03-04 15:30:00,76.41,76.42,76.31,76.38,64800.0,55.1318,55.139,55.0597,55.1102,64800.0
2013-03-04 15:35:00,76.38,76.39,76.28,76.33,66300.0,55.1102,55.1174,55.038,55.0741,66300.0
2013-03-04 15:40:00,76.33,76.39,76.31,76.39,69800.0,55.0741,55.1174,55.0597,55.1174,69800.0
2013-03-04 15:45:00,76.39,76.48,76.38,76.47,102200.0,55.1174,55.1823,55.1102,55.1751,102200.0
2013-03-04 15:50:00,76.47,76.5,76.42,76.45,146400.0,55.1751,55.1968,55.139,55.1607,146400.0
2013-03-04 15:55:00,76.46,76.53,76.43,76.5,375300.0,55.1679,55.2184,55.1463,55.1968,375300.0
2013-03-05 09:30:00,77.24,77.39,77.03,77.1,169700.0,55.7307,55.8389,55.5792,55.6297,169700.0
2013-03-05 09:35:00,77.13,77.13,76.72,76.77,122700.0,55.6513,55.6513,55.3555,55.3916,122700.0
2013-03-05 09:40:00,76.78,76.82,76.35,76.45,145100.0,55.3988,55.4277,55.0885,55.1607,145100.0
2013-03-05 09:45:00,76.45,76.58,76.28,76.47,136500.0,55.1607,55.2545,55.038,55.1751,136500.0
2013-03-05 09:50:00,76.47,76.62,76.46,76.62,99900.0,55.1751,55.2834,55.1679,55.2834,99900.0
2013-03-05 09:55:00,76.62,76.69,76.47,76.59,115000.0,55.2834,55.3339,55.1751,55.2617,115000.0
2013-03-05 10:00:00,76.59,76.76,76.59,76.62,107500.0,55.2617,55.3844,55.2617,55.2834,107500.0
2013-03-05 10:05:00,76.63,76.68,76.56,76.59,48300.0,55.2906,55.3266,55.2401,55.2617,48300.0
2013-03-05 10:10:00,76.6,76.75,76.58,76.71,121900.0,55.2689,55.3772,55.2545,55.3483,121900.0
2013-03-05 10:15:00,76.71,76.87,76.69,76.85,56600.0,55.3483,55.4637,55.3339,55.4493,56600.0
2013-03-05 10:20:00,76.84,76.99,76.83,76.92,54400.0,55.4421,55.5503,55.4349,55.4998,54400.0
2013-03-05 10:25:00,76.91,77.0,76.91,76.92,77200.0,55.4926,55.5575,55.4926,55.4998,77200.0
2013-03-05 10:30:00,76.93,76.93,76.71,76.8,88300.0,55.507,55.507,55.3483,55.4132,88300.0
2013-03-05 10:35:00,76.79,76.83,76.69,76.82,549900.0,55.406,55.4349,55.3339,55.4277,549900.0
2013-03-05 10:40:00,76.82,76.94,76.79,76.92,69400.0,55.4277,55.5142,55.406,55.4998,69400.0
2013-03-05 10:45:00,76.91,77.03,76.85,77.01,87000.0,55.4926,55.5792,55.4493,55.5647,87000.0
2013-03-05 10:50:00,76.99,77.0,76.8,76.89,1102000.0,55.5503,55.5575,55.4132,55.4782,1102000.0
2013-03-05 10:55:00,76.9,77.05,76.9,77.03,75400.0,55.4854,55.5936,55.4854,55.5792,75400.0
2013-03-05 11:00:00,77.03,77.09,76.99,77.06,53100.0,55.5792,55.6225,55.5503,55.6008,53100.0
2013-03-05 11:05:00,77.06,77.24,77.0,77.23,51300.0,55.6008,55.7307,55.5575,55.7235,51300.0
2013-03-05 11:10:00,77.24,77.34,77.18,77.28,82300.0,55.7307,55.8029,55.6874,55.7596,82300.0
2013-03-05 11:15:00,77.25,77.27,77.17,77.25,32100.0,55.7379,55.7523,55.6802,55.7379,32100.0
2013-03-05 11:20:00,77.24,77.24,77.13,77.15,34000.0,55.7307,55.7307,55.6513,55.6658,34000.0
2013-03-05 11:25:00,77.14,77.22,77.07,77.08,44800.0,55.6585,55.7163,55.608,55.6153,44800.0
2013-03-05 11:30:00,77.1,77.15,77.05,77.12,27400.0,55.6297,55.6658,55.5936,55.6441,27400.0
2013-03-05 11:35:00,77.1,77.1,76.88,76.93,89300.0,55.6297,55.6297,55.4709,55.507,89300.0
2013-03-05 11:40:00,76.92,77.04,76.92,76.96,25800.0,55.4998,55.5864,55.4998,55.5287,25800.0
2013-03-05 11:45:00,76.96,77.08,76.95,77.01,44700.0,55.5287,55.6153,55.5215,55.5647,44700.0
2013-03-05 11:50:00,77.01,77.07,76.99,77.06,28300.0,55.5647,55.608,55.5503,55.6008,28300.0
2013-03-05 11:55:00,77.07,77.15,77.05,77.15,21200.0,55.608,55.6658,55.5936,55.6658,21200.0
2013-03-05 12:00:00,77.13,77.19,77.08,77.09,18000.0,55.6513,55.6946,55.6153,55.6225,18000.0
2013-03-05 12:05:00,77.09,77.14,77.05,77.1,40600.0,55.6225,55.6585,55.5936,55.6297,40600.0
2013-03-05 12:10:00,77.11,77.15,77.05,77.05,45900.0,55.6369,55.6658,55.5936,55.5936,45900.0
2013-03-05 12:15:00,77.06,77.06,77.0,77.0,41700.0,55.6008,55.6008,55.5575,55.5575,41700.0
2013-03-05 12:20:00,77.01,77.04,76.89,76.93,523700.0,55.5647,55.5864,55.4782,55.507,523700.0
2013-03-05 12:25:00,76.92,76.97,76.91,76.91,23200.0,55.4998,55.5359,55.4926,55.4926,23200.0
2013-03-05 12:30:00,76.91,76.98,76.88,76.97,34500.0,55.4926,55.5431,55.4709,55.5359,34500.0
2013-03-05 12:35:00,76.97,77.08,76.97,77.05,24900.0,55.5359,55.6153,55.5359,55.5936,24900.0
2013-03-05 12:40:00,77.05,77.08,76.98,77.0,28100.0,55.5936,55.6153,55.5431,55.5575,28100.0
2013-03-05 12:45:00,77.01,77.09,77.01,77.04,24000.0,55.5647,55.6225,55.5647,55.5864,24000.0
2013-03-05 12:50:00,77.05,77.1,77.04,77.08,31300.0,55.5936,55.6297,55.5864,55.6153,31300.0
2013-03-05 12:55:00,77.08,77.15,77.05,77.11,24000.0,55.6153,55.6658,55.5936,55.6369,24000.0
2013-03-05 13:00:00,77.12,77.25,77.12,77.19,47000.0,55.6441,55.7379,55.6441,55.6946,47000.0
2013-03-05 13:05:00,77.2,77.22,77.14,77.16,44000.0,55.7018,55.7163,55.6585,55.673,44000.0
2013-03-05 13:10:00,77.17,77.28,77.16,77.22,75100.0,55.6802,55.7596,55.673,55.7163,75100.0
2013-03-05 13:15:00,77.22,77.34,77.19,77.3,45800.0,55.7163,55.8029,55.6946,55.774,45800.0
2013-03-05 13:20:00,77.31,77.39,77.29,77.35,55200.0,55.7812,55.8389,55.7668,55.8101,55200.0
2013-03-05 13:25:00,77.36,77.4,77.33,77.34,26100.0,55.8173,55.8461,55.7956,55.8029,26100.0
2013-03-05 13:30:00,77.35,77.54,77.31,77.5,43500.0,55.8101,55.9472,55.7812,55.9183,43500.0
2013-03-05 13:35:00,77.49,77.51,77.42,77.51,55600.0,55.9111,55.9255,55.8606,55.9255,55600.0
2013-03-05 13:40:00,77.51,77.55,77.46,77.52,29700.0,55.9255,55.9544,55.8894,55.9327,29700.0
2013-03-05 13:45:00,77.51,77.59,77.48,77.55,34700.0,55.9255,55.9832,55.9039,55.9544,34700.0
2013-03-05 13:50:00,77.55,77.57,77.41,77.49,41100.0,55.9544,55.9688,55.8534,55.9111,41100.0
2013-03-05 13:55:00,77.49,77.57,77.45,77.54,69800.0,55.9111,55.9688,55.8822,55.9472,69800.0
2013-03-05 14:00:00,77.56,77.6,77.49,77.49,32400.0,55.9616,55.9904,55.9111,55.9111,32400.0
2013-03-05 14:05:00,77.5,77.52,77.41,77.42,69000.0,55.9183,55.9327,55.8534,55.8606,69000.0
2013-03-05 14:10:00,77.42,77.43,77.36,77.41,53100.0,55.8606,55.8678,55.8173,55.8534,53100.0
2013-03-05 14:15:00,77.41,77.5,77.41,77.47,168200.0,55.8534,55.9183,55.8534,55.8966,168200.0
2013-03-05 14:20:00,77.47,77.51,77.43,77.5,86600.0,55.8966,55.9255,55.8678,55.9183,86600.0
2013-03-05 14:25:00,77.5,77.54,77.48,77.5,52900.0,55.9183,55.9472,55.9039,55.9183,52900.0
2013-03-05 14:30:00,77.51,77.53,77.4,77.42,40100.0,55.9255,55.9399,55.8461,55.8606,40100.0
2013-03-05 14:35:00,77.41,77.52,77.41,77.47,52100.0,55.8534,55.9327,55.8534,55.8966,52100.0
2013-03-05 14:40:00,77.48,77.48,77.38,77.41,104900.0,55.9039,55.9039,55.8317,55.8534,104900.0
2013-03-05 14:45:00,77.42,77.46,77.33,77.33,41400.0,55.8606,55.8894,55.7956,55.7956,41400.0
2013-03-05 14:50:00,77.33,77.34,77.28,77.31,41600.0,55.7956,55.8029,55.7596,55.7812,41600.0
2013-03-05 14:55:00,77.31,77.35,77.27,77.27,28200.0,55.7812,55.8101,55.7523,55.7523,28200.0
2013-03-05 15:00:00,77.29,77.38,77.22,77.3,69000.0,55.7668,55.8317,55.7163,55.774,69000.0
2013-03-05 15:05:00,77.3,77.37,77.22,77.3,53400.0,55.774,55.8245,55.7163,55.774,53400.0
2013-03-05 15:10:00,77.3,77.34,77.25,77.34,68600.0,55.774,55.8029,55.7379,55.8029,68600.0
2013-03-05 15:15:00,77.34,77.39,77.3,77.33,94000.0,55.8029,55.8389,55.774,55.7956,94000.0
2013-03-05 15:20:00,77.33,77.34,77.14,77.2,93800.0,55.7956,55.8029,55.6585,55.7018,93800.0
2013-03-05 15:25:00,77.19,77.26,77.15,77.25,49900.0,55.6946,55.7451,55.6658,55.7379,49900.0
2013-03-05 15:30:00,77.23,77.37,77.22,77.24,92800.0,55.7235,55.8245,55.7163,55.7307,92800.0
2013-03-05 15:35:00,77.24,77.32,77.23,77.24,70700.0,55.7307,55.7884,55.7235,55.7307,70700.0
2013-03-05 15:40:00,77.23,77.36,77.23,77.35,94700.0,55.7235,55.8173,55.7235,55.8101,94700.0
2013-03-05 15:45:00,77.34,77.34,77.12,77.13,173300.0,55.8029,55.8029,55.6441,55.6513,173300.0
2013-03-05 15:50:00,77.12,77.16,76.95,76.97,933000.0,55.6441,55.673,55.5215,55.5359,933000.0
2013-03-05 15:55:00,76.96,76.98,76.85,76.94,469300.0,55.5287,55.5431,55.4493,55.5142,469300.0
2013-03-06 09:30:00,77.54,77.77,77.39,77.5,178100.0,55.9472,56.1131,55.8389,55.9183,178100.0
2013-03-06 09:35:00,77.5,77.65,77.3,77.44,152100.0,55.9183,56.0265,55.774,55.875,152100.0
2013-03-06 09:40:00,77.45,77.6,77.4,77.55,172400.0,55.8822,55.9904,55.8461,55.9544,172400.0
2013-03-06 09:45:00,77.56,77.56,77.37,77.41,78000.0,55.9616,55.9616,55.8245,55.8534,78000.0
2013-03-06 09:50:00,77.42,77.47,77.15,77.16,112700.0,55.8606,55.8966,55.6658,55.673,112700.0
2013-03-06 09:55:00,77.14,77.38,77.07,77.33,101600.0,55.6585,55.8317,55.608,55.7956,101600.0
2013-03-06 10:00:00,77.35,77.48,77.26,77.41,55500.0,55.8101,55.9039,55.7451,55.8534,55500.0
2013-03-06 10:05:00,77.39,77.39,77.15,77.16,58400.0,55.8389,55.8389,55.6658,55.673,58400.0
2013-03-06 10:10:00,77.16,77.41,77.16,77.28,51200.0,55.673,55.8534,55.673,55.7596,51200.0
2013-03-06 10:15:00,77.3,77.42,77.28,77.31,76300.0,55.774,55.8606,55.7596,55.7812,76300.0
2013-03-06 10:20:00,77.3,77.36,77.28,77.32,53100.0,55.774,55.8173,55.7596,55.7884,53100.0
2013-03-06 10:25:00,77.32,77.49,77.3,77.35,48400.0,55.7884,55.9111,55.774,55.8101,48400.0
2013-03-06 10:30:00,77.34,77.38,77.1,77.21,66700.0,55.8029,55.8317,55.6297,55.7091,66700.0
2013-03-06 10:35:00,77.2,77.24,77.14,77.23,35500.0,55.7018,55.7307,55.6585,55.7235,35500.0
2013-03-06 10:40:00,77.25,77.34,77.14,77.25,65100.0,55.7379,55.8029,55.6585,55.7379,65100.0
2013-03-06 10:45:00,77.26,77.32,77.2,77.23,44300.0,55.7451,55.7884,55.7018,55.7235,44300.0
2013-03-06 10:50:00,77.24,77.37,77.24,77.28,40800.0,55.7307,55.8245,55.7307,55.7596,40800.0
2013-03-06 10:55:00,77.26,77.28,76.96,76.96,66800.0,55.7451,55.7596,55.5287,55.5287,66800.0
2013-03-06 11:00:00,76.97,77.09,76.9,76.91,47300.0,55.5359,55.6225,55.4854,55.4926,47300.0
2013-03-06 11:05:00,76.92,77.0,76.87,76.91,42800.0,55.4998,55.5575,55.4637,55.4926,42800.0
2013-03-06 11:10:00,76.93,77.05,76.9,77.05,45000.0,55.507,55.5936,55.4854,55.5936,45000.0
2013-03-06 11:15:00,77.06,77.15,77.02,77.13,32800.0,55.6008,55.6658,55.572,55.6513,32800.0
2013-03-06 11:20:00,77.12,77.13,77.01,77.02,22700.0,55.6441,55.6513,55.5647,55.572,22700.0
2013-03-06 11:25:00,77.0,77.02,76.83,76.87,59700.0,55.5575,55.572,55.4349,55.4637,59700.0
2013-03-06 11:30:00,76.88,76.96,76.87,76.92,29400.0,55.4709,55.5287,55.4637,55.4998,29400.0
2013-03-06 11:35:00,76.94,76.98,76.85,76.86,42600.0,55.5142,55.5431,55.4493,55.4565,42600.0
2013-03-06 11:40:00,76.86,76.89,76.7,76.7,73900.0,55.4565,55.4782,55.3411,55.3411,73900.0
2013-03-06 11:45:00,76.69,76.8,76.67,76.73,66800.0,55.3339,55.4132,55.3194,55.3627,66800.0
2013-03-06 11:50:00,76.73,76.78,76.65,76.67,35100.0,55.3627,55.3988,55.305,55.3194,35100.0
2013-03-06 11:55:00,76.68,76.75,76.66,76.71,25700.0,55.3266,55.3772,55.3122,55.3483,25700.0
2013-03-06 12:00:00,76.71,76.75,76.62,76.62,25300.0,55.3483,55.3772,55.2834,55.2834,25300.0
2013-03-06 12:05:00,76.63,76.64,76.58,76.58,46600.0,55.2906,55.2978,55.2545,55.2545,46600.0
2013-03-06 12:10:00,76.58,76.67,76.58,76.59,33800.0,55.2545,55.3194,55.2545,55.2617,33800.0
2013-03-06 12:15:00,76.6,76.68,76.59,76.66,45500.0,55.2689,55.3266,55.2617,55.3122,45500.0
2013-03-06 12:20:00,76.66,76.66,76.59,76.61,30700.0,55.3122,55.3122,55.2617,55.2761,30700.0
2013-03-06 12:25:00,76.6,76.63,76.46,76.5,45800.0,55.2689,55.2906,55.1679,55.1968,45800.0
2013-03-06 12:30:00,76.5,76.51,76.45,76.47,30200.0,55.1968,55.204,55.1607,55.1751,30200.0
2013-03-06 12:35:00,76.48,76.62,76.48,76.62,48600.0,55.1823,55.2834,55.1823,55.2834,48600.0
2013-03-06 12:40:00,76.62,76.71,76.58,76.71,30900.0,55.2834,55.3483,55.2545,55.3483,30900.0
2013-03-06 12:45:00,76.72,76.72,76.65,76.7,20400.0,55.3555,55.3555,55.305,55.3411,20400.0
2013-03-06 12:50:00,76.7,76.7,76.61,76.66,18600.0,55.3411,55.3411,55.2761,55.3122,18600.0
2013-03-06 12:55:00,76.65,76.71,76.63,76.66,14700.0,55.305,55.3483,55.2906,55.3122,14700.0
2013-03-06 13:00:00,76.65,76.74,76.62,76.74,22100.0,55.305,55.3699,55.2834,55.3699,22100.0
2013-03-06 13:05:00,76.74,76.84,76.73,76.84,13500.0,55.3699,55.4421,55.3627,55.4421,13500.0
2013-03-06 13:10:00,76.83,76.89,76.8,76.85,22500.0,55.4349,55.4782,55.4132,55.4493,22500.0
2013-03-06 13:15:00,76.85,77.0,76.85,76.99,27600.0,55.4493,55.5575,55.4493,55.5503,27600.0
2013-03-06 13:20:00,76.98,77.06,76.97,76.99,52100.0,55.5431,55.6008,55.5359,55.5503,52100.0
2013-03-06 13:25:00,76.99,77.03,76.96,77.03,26100.0,55.5503,55.5792,55.5287,55.5792,26100.0
2013-03-06 13:30:00,77.02,77.02,76.89,76.9,30000.0,55.572,55.572,55.4782,55.4854,30000.0
2013-03-06 13:35:00,76.91,76.95,76.86,76.94,21000.0,55.4926,55.5215,55.4565,55.5142,21000.0
2013-03-06 13:40:00,76.95,77.07,76.95,77.07,22700.0,55.5215,55.608,55.5215,55.608,22700.0
2013-03-06 13:45:00,77.06,77.06,77.0,77.02,15200.0,55.6008,55.6008,55.5575,55.572,15200.0
2013-03-06 13:50:00,77.01,77.1,77.0,77.09,41800.0,55.5647,55.6297,55.5575,55.6225,41800.0
2013-03-06 13:55:00,77.1,77.15,77.1,77.13,19800.0,55.6297,55.6658,55.6297,55.6513,19800.0
2013-03-06 14:00:00,77.12,77.21,77.12,77.19,28600.0,55.6441,55.7091,55.6441,55.6946,28600.0
2013-03-06 14:05:00,77.19,77.2,77.14,77.16,26300.0,55.6946,55.7018,55.6585,55.673,26300.0
2013-03-06 14:10:00,77.17,77.17,77.09,77.15,24300.0,55.6802,55.6802,55.6225,55.6658,24300.0
2013-03-06 14:15:00,77.14,77.18,77.04,77.04,33100.0,55.6585,55.6874,55.5864,55.5864,33100.0
2013-03-06 14:20:00,77.04,77.1,77.04,77.09,18200.0,55.5864,55.6297,55.5864,55.6225,18200.0
2013-03-06 14:25:00,77.08,77.16,77.03,77.15,25400.0,55.6153,55.673,55.5792,55.6658,25400.0
2013-03-06 14:30:00,77.15,77.25,77.15,77.23,36400.0,55.6658,55.7379,55.6658,55.7235,36400.0
2013-03-06 14:35:00,77.22,77.28,77.22,77.26,33200.0,55.7163,55.7596,55.7163,55.7451,33200.0
2013-03-06 14:40:00,77.27,77.29,77.17,77.17,26000.0,55.7523,55.7668,55.6802,55.6802,26000.0
2013-03-06 14:45:00,77.18,77.32,77.17,77.29,108600.0,55.6874,55.7884,55.6802,55.7668,108600.0
2013-03-06 14:50:00,77.29,77.33,77.2,77.25,74000.0,55.7668,55.7956,55.7018,55.7379,74000.0
2013-03-06 14:55:00,77.26,77.29,77.23,77.27,31400.0,55.7451,55.7668,55.7235,55.7523,31400.0
2013-03-06 15:00:00,77.27,77.29,77.19,77.21,46600.0,55.7523,55.7668,55.6946,55.7091,46600.0
2013-03-06 15:05:00,77.2,77.25,77.18,77.18,39000.0,55.7018,55.7379,55.6874,55.6874,39000.0
2013-03-06 15:10:00,77.18,77.21,77.11,77.12,40700.0,55.6874,55.7091,55.6369,55.6441,40700.0
2013-03-06 15:15:00,77.1,77.14,77.04,77.05,42800.0,55.6297,55.6585,55.5864,55.5936,42800.0
2013-03-06 15:20:00,77.04,77.06,77.01,77.06,46100.0,55.5864,55.6008,55.5647,55.6008,46100.0
2013-03-06 15:25:00,77.06,77.06,76.98,76.99,45000.0,55.6008,55.6008,55.5431,55.5503,45000.0
2013-03-06 15:30:00,76.99,77.03,76.92,77.03,58900.0,55.5503,55.5792,55.4998,55.5792,58900.0
2013-03-06 15:35:00,77.02,77.04,76.96,76.97,48100.0,55.572,55.5864,55.5287,55.5359,48100.0
2013-03-06 15:40:00,76.97,77.06,76.94,76.99,81600.0,55.5359,55.6008,55.5142,55.5503,81600.0
2013-03-06 15:45:00,76.99,77.03,76.94,76.98,80000.0,55.5503,55.5792,55.5142,55.5431,80000.0
2013-03-06 15:50:00,76.98,77.02,76.95,76.98,66400.0,55.5431,55.572,55.5215,55.5431,66400.0
2013-03-06 15:55:00,76.98,77.19,76.98,77.16,357500.0,55.5431,55.6946,55.5431,55.673,357500.0
2013-03-07 09:30:00,77.2,77.64,77.14,77.64,102600.0,55.7018,56.0193,55.6585,56.0193,102600.0
2013-03-07 09:35:00,77.6,77.65,77.34,77.4,47000.0,55.9904,56.0265,55.8029,55.8461,47000.0
2013-03-07 09:40:00,77.38,77.44,77.15,77.29,30700.0,55.8317,55.875,55.6658,55.7668,30700.0
2013-03-07 09:45:00,77.28,77.32,77.1,77.22,35300.0,55.7596,55.7884,55.6297,55.7163,35300.0
2013-03-07 09:50:00,77.21,77.34,77.1,77.3,44700.0,55.7091,55.8029,55.6297,55.774,44700.0
2013-03-07 09:55:00,77.3,77.35,77.26,77.31,23100.0,55.774,55.8101,55.7451,55.7812,23100.0
2013-03-07 10:00:00,77.29,77.39,77.14,77.17,42200.0,55.7668,55.8389,55.6585,55.6802,42200.0
2013-03-07 10:05:00,77.17,77.29,77.17,77.23,39900.0,55.6802,55.7668,55.6802,55.7235,39900.0
2013-03-07 10:10:00,77.23,77.33,77.23,77.32,45700.0,55.7235,55.7956,55.7235,55.7884,45700.0
2013-03-07 10:15:00,77.31,77.39,77.26,77.39,36100.0,55.7812,55.8389,55.7451,55.8389,36100.0
2013-03-07 10:20:00,77.39,77.4,77.29,77.32,32400.0,55.8389,55.8461,55.7668,55.7884,32400.0
2013-03-07 10:25:00,77.33,77.4,77.31,77.36,32400.0,55.7956,55.8461,55.7812,55.8173,32400.0
2013-03-07 10:30:00,77.36,77.55,77.34,77.5,93600.0,55.8173,55.9544,55.8029,55.9183,93600.0
2013-03-07 10:35:00,77.51,77.51,77.35,77.35,33800.0,55.9255,55.9255,55.8101,55.8101,33800.0
2013-03-07 10:40:00,77.36,77.51,77.35,77.5,38500.0,55.8173,55.9255,55.8101,55.9183,38500.0
2013-03-07 10:45:00,77.5,77.53,77.42,77.51,43100.0,55.9183,55.9399,55.8606,55.9255,43100.0
2013-03-07 10:50:00,77.49,77.5,77.4,77.4,26900.0,55.9111,55.9183,55.8461,55.8461,26900.0
2013-03-07 10:55:00,77.39,77.45,77.38,77.42,25400.0,55.8389,55.8822,55.8317,55.8606,25400.0
2013-03-07 11:00:00,77.43,77.45,77.38,77.45,20400.0,55.8678,55.8822,55.8317,55.8822,20400.0
2013-03-07 11:05:00,77.47,77.49,77.44,77.48,25700.0,55.8966,55.9111,55.875,55.9039,25700.0
2013-03-07 11:10:00,77.49,77.53,77.46,77.49,32100.0,55.9111,55.9399,55.8894,55.9111,32100.0
2013-03-07 11:15:00,77.49,77.58,77.47,77.57,42100.0,55.9111,55.976,55.8966,55.9688,42100.0
2013-03-07 11:20:00,77.58,77.62,77.55,77.59,27900.0,55.976,56.0049,55.9544,55.9832,27900.0
2013-03-07 11:25:00,77.58,77.6,77.49,77.5,19900.0,55.976,55.9904,55.9111,55.9183,19900.0
2013-03-07 11:30:00,77.5,77.53,77.44,77.46,22700.0,55.9183,55.9399,55.875,55.8894,22700.0
2013-03-07 11:35:00,77.43,77.45,77.4,77.4,17100.0,55.8678,55.8822,55.8461,55.8461,17100.0
2013-03-07 11:40:00,77.41,77.41,77.35,77.38,15900.0,55.8534,55.8534,55.8101,55.8317,15900.0
2013-03-07 11:45:00,77.36,77.4,77.27,77.29,28700.0,55.8173,55.8461,55.7523,55.7668,28700.0
2013-03-07 11:50:00,77.29,77.43,77.29,77.43,18100.0,55.7668,55.8678,55.7668,55.8678,18100.0
2013-03-07 11:55:00,77.42,77.48,77.41,77.45,27200.0,55.8606,55.9039,55.8534,55.8822,27200.0
2013-03-07 12:00:00,77.46,77.52,77.45,77.49,25200.0,55.8894,55.9327,55.8822,55.9111,25200.0
2013-03-07 12:05:00,77.5,77.55,77.48,77.54,24700.0,55.9183,55.9544,55.9039,55.9472,24700.0
2013-03-07 12:10:00,77.53,77.53,77.44,77.47,19700.0,55.9399,55.9399,55.875,55.8966,19700.0
2013-03-07 12:15:00,77.48,77.49,77.44,77.46,31000.0,55.9039,55.9111,55.875,55.8894,31000.0
2013-03-07 12:20:00,77.46,77.49,77.43,77.47,32900.0,55.8894,55.9111,55.8678,55.8966,32900.0
2013-03-07 12:25:00,77.46,77.53,77.45,77.52,18200.0,55.8894,55.9399,55.8822,55.9327,18200.0
2013-03-07 12:30:00,77.53,77.54,77.41,77.41,26500.0,55.9399,55.9472,55.8534,55.8534,26500.0
2013-03-07 12:35:00,77.4,77.42,77.36,77.36,18200.0,55.8461,55.8606,55.8173,55.8173,18200.0
2013-03-07 12:40:00,77.35,77.35,77.29,77.31,12300.0,55.8101,55.8101,55.7668,55.7812,12300.0
2013-03-07 12:45:00,77.3,77.35,77.3,77.35,15000.0,55.774,55.8101,55.774,55.8101,15000.0
2013-03-07 12:50:00,77.35,77.42,77.34,77.38,16300.0,55.8101,55.8606,55.8029,55.8317,16300.0
2013-03-07 12:55:00,77.39,77.49,77.39,77.44,18800.0,55.8389,55.9111,55.8389,55.875,18800.0
2013-03-07 13:00:00,77.45,77.47,77.35,77.44,20900.0,55.8822,55.8966,55.8101,55.875,20900.0
2013-03-07 13:05:00,77.45,77.47,77.43,77.44,18700.0,55.8822,55.8966,55.8678,55.875,18700.0
2013-03-07 13:10:00,77.45,77.48,77.42,77.46,14700.0,55.8822,55.9039,55.8606,55.8894,14700.0
2013-03-07 13:15:00,77.47,77.47,77.4,77.42,20100.0,55.8966,55.8966,55.8461,55.8606,20100.0
2013-03-07 13:20:00,77.42,77.43,77.39,77.41,23700.0,55.8606,55.8678,55.8389,55.8534,23700.0
2013-03-07 13:25:00,77.42,77.42,77.37,77.37,24200.0,55.8606,55.8606,55.8245,55.8245,24200.0
2013-03-07 13:30:00,77.36,77.39,77.35,77.37,20000.0,55.8173,55.8389,55.8101,55.8245,20000.0
2013-03-07 13:35:00,77.36,77.38,77.33,77.33,12200.0,55.8173,55.8317,55.7956,55.7956,12200.0
2013-03-07 13:40:00,77.32,77.36,77.27,77.3,25200.0,55.7884,55.8173,55.7523,55.774,25200.0
2013-03-07 13:45:00,77.29,77.36,77.28,77.34,23800.0,55.7668,55.8173,55.7596,55.8029,23800.0
2013-03-07 13:50:00,77.33,77.45,77.33,77.44,41500.0,55.7956,55.8822,55.7956,55.875,41500.0
2013-03-07 13:55:00,77.45,77.55,77.43,77.53,19600.0,55.8822,55.9544,55.8678,55.9399,19600.0
2013-03-07 14:00:00,77.53,77.57,77.52,77.56,23900.0,55.9399,55.9688,55.9327,55.9616,23900.0
2013-03-07 14:05:00,77.55,77.56,77.48,77.48,25400.0,55.9544,55.9616,55.9039,55.9039,25400.0
2013-03-07 14:10:00,77.49,77.49,77.44,77.47,23700.0,55.9111,55.9111,55.875,55.8966,23700.0
2013-03-07 14:15:00,77.47,77.53,77.47,77.52,22300.0,55.8966,55.9399,55.8966,55.9327,22300.0
2013-03-07 14:20:00,77.52,77.56,77.51,77.54,15400.0,55.9327,55.9616,55.9255,55.9472,15400.0
2013-03-07 14:25:00,77.53,77.71,77.53,77.7,56600.0,55.9399,56.0698,55.9399,56.0626,56600.0
2013-03-07 14:30:00,77.7,77.74,77.69,77.74,30500.0,56.0626,56.0915,56.0554,56.0915,30500.0
2013-03-07 14:35:00,77.73,77.81,77.7,77.79,64200.0,56.0842,56.142,56.0626,56.1275,64200.0
2013-03-07 14:40:00,77.78,77.78,77.69,77.72,43000.0,56.1203,56.1203,56.0554,56.077,43000.0
2013-03-07 14:45:00,77.73,77.89,77.72,77.88,53200.0,56.0842,56.1997,56.077,56.1925,53200.0
2013-03-07 14:50:00,77.89,77.89,77.77,77.81,46100.0,56.1997,56.1997,56.1131,56.142,46100.0
2013-03-07 14:55:00,77.81,77.91,77.79,77.89,56000.0,56.142,56.2141,56.1275,56.1997,56000.0
2013-03-07 15:00:00,77.89,77.89,77.82,77.86,89300.0,56.1997,56.1997,56.1492,56.178,89300.0
2013-03-07 15:05:00,77.87,77.93,77.86,77.9,69800.0,56.1853,56.2286,56.178,56.2069,69800.0
2013-03-07 15:10:00,77.9,78.0,77.83,77.98,97200.0,56.2069,56.2791,56.1564,56.2646,97200.0
2013-03-07 15:15:00,77.98,77.99,77.88,77.89,83200.0,56.2646,56.2718,56.1925,56.1997,83200.0
2013-03-07 15:20:00,77.9,77.9,77.8,77.85,70600.0,56.2069,56.2069,56.1348,56.1708,70600.0
2013-03-07 15:25:00,77.85,77.96,77.83,77.94,53000.0,56.1708,56.2502,56.1564,56.2358,53000.0
2013-03-07 15:30:00,77.93,77.98,77.91,77.94,44900.0,56.2286,56.2646,56.2141,56.2358,44900.0
2013-03-07 15:35:00,77.94,77.97,77.9,77.96,67800.0,56.2358,56.2574,56.2069,56.2502,67800.0
2013-03-07 15:40:00,77.95,77.99,77.9,77.91,69400.0,56.243,56.2718,56.2069,56.2141,69400.0
2013-03-07 15:45:00,77.92,77.92,77.85,77.91,97700.0,56.2213,56.2213,56.1708,56.2141,97700.0
2013-03-07 15:50:00,77.91,77.92,77.85,77.87,88300.0,56.2141,56.2213,56.1708,56.1853,88300.0
2013-03-07 15:55:00,77.88,77.88,77.8,77.82,297700.0,56.1925,56.1925,56.1348,56.1492,297700.0
2013-03-08 09:30:00,78.02,78.44,78.02,78.21,150800.0,56.2935,56.5965,56.2935,56.4306,150800.0
2013-03-08 09:35:00,78.22,78.25,78.12,78.14,40600.0,56.4378,56.4594,56.3656,56.3801,40600.0
2013-03-08 09:40:00,78.16,78.18,77.64,77.7,92700.0,56.3945,56.4089,56.0193,56.0626,92700.0
2013-03-08 09:45:00,77.7,77.87,77.61,77.79,76700.0,56.0626,56.1853,55.9977,56.1275,76700.0
2013-03-08 09:50:00,77.81,78.01,77.78,77.83,63900.0,56.142,56.2863,56.1203,56.1564,63900.0
2013-03-08 09:55:00,77.82,77.9,77.71,77.88,62800.0,56.1492,56.2069,56.0698,56.1925,62800.0
2013-03-08 10:00:00,77.9,77.9,77.6,77.8,71700.0,56.2069,56.2069,55.9904,56.1348,71700.0
2013-03-08 10:05:00,77.79,77.79,77.42,77.64,67800.0,56.1275,56.1275,55.8606,56.0193,67800.0
2013-03-08 10:10:00,77.65,77.65,77.3,77.38,45200.0,56.0265,56.0265,55.774,55.8317,45200.0
2013-03-08 10:15:00,77.39,77.42,77.24,77.35,63700.0,55.8389,55.8606,55.7307,55.8101,63700.0
2013-03-08 10:20:00,77.36,77.49,77.33,77.48,64600.0,55.8173,55.9111,55.7956,55.9039,64600.0
2013-03-08 10:25:00,77.45,77.59,77.43,77.48,51800.0,55.8822,55.9832,55.8678,55.9039,51800.0
2013-03-08 10:30:00,77.48,77.52,77.39,77.46,54300.0,55.9039,55.9327,55.8389,55.8894,54300.0
2013-03-08 10:35:00,77.47,77.54,77.44,77.54,25300.0,55.8966,55.9472,55.875,55.9472,25300.0
2013-03-08 10:40:00,77.54,77.62,77.53,77.53,32800.0,55.9472,56.0049,55.9399,55.9399,32800.0
2013-03-08 10:45:00,77.52,77.62,77.52,77.61,26200.0,55.9327,56.0049,55.9327,55.9977,26200.0
2013-03-08 10:50:00,77.61,77.65,77.52,77.53,30400.0,55.9977,56.0265,55.9327,55.9399,30400.0
2013-03-08 10:55:00,77.54,77.59,77.5,77.57,24600.0,55.9472,55.9832,55.9183,55.9688,24600.0
2013-03-08 11:00:00,77.57,77.57,77.44,77.47,45100.0,55.9688,55.9688,55.875,55.8966,45100.0
2013-03-08 11:05:00,77.47,77.56,77.44,77.56,20000.0,55.8966,55.9616,55.875,55.9616,20000.0
2013-03-08 11:10:00,77.56,77.57,77.51,77.55,21400.0,55.9616,55.9688,55.9255,55.9544,21400.0
2013-03-08 11:15:00,77.55,77.57,77.4,77.45,24500.0,55.9544,55.9688,55.8461,55.8822,24500.0
2013-03-08 11:20:00,77.45,77.45,77.37,77.37,25900.0,55.8822,55.8822,55.8245,55.8245,25900.0
2013-03-08 11:25:00,77.38,77.46,77.35,77.43,46100.0,55.8317,55.8894,55.8101,55.8678,46100.0
2013-03-08 11:30:00,77.44,77.44,77.37,77.41,64500.0,55.875,55.875,55.8245,55.8534,64500.0
2013-03-08 11:35:00,77.41,77.44,77.34,77.38,50300.0,55.8534,55.875,55.8029,55.8317,50300.0
2013-03-08 11:40:00,77.39,77.45,77.35,77.41,49200.0,55.8389,55.8822,55.8101,55.8534,49200.0
2013-03-08 11:45:00,77.41,77.53,77.38,77.53,88600.0,55.8534,55.9399,55.8317,55.9399,88600.0
2013-03-08 11:50:00,77.51,77.6,77.43,77.6,28300.0,55.9255,55.9904,55.8678,55.9904,28300.0
2013-03-08 11:55:00,77.6,77.68,77.59,77.68,25700.0,55.9904,56.0482,55.9832,56.0482,25700.0
2013-03-08 12:00:00,77.69,77.7,77.62,77.65,19300.0,56.0554,56.0626,56.0049,56.0265,19300.0
2013-03-08 12:05:00,77.65,77.78,77.64,77.76,32400.0,56.0265,56.1203,56.0193,56.1059,32400.0
2013-03-08 12:10:00,77.75,77.78,77.58,77.64,27200.0,56.0987,56.1203,55.976,56.0193,27200.0
2013-03-08 12:15:00,77.63,77.7,77.53,77.56,37100.0,56.0121,56.0626,55.9399,55.9616,37100.0
2013-03-08 12:20:00,77.57,77.63,77.55,77.62,22100.0,55.9688,56.0121,55.9544,56.0049,22100.0
2013-03-08 12:25:00,77.62,77.64,77.52,77.53,23100.0,56.0049,56.0193,55.9327,55.9399,23100.0
2013-03-08 12:30:00,77.52,77.56,77.45,77.46,21900.0,55.9327,55.9616,55.8822,55.8894,21900.0
2013-03-08 12:35:00,77.44,77.48,77.38,77.42,17300.0,55.875,55.9039,55.8317,55.8606,17300.0
2013-03-08 12:40:00,77.41,77.54,77.41,77.53,21400.0,55.8534,55.9472,55.8534,55.9399,21400.0
2013-03-08 12:45:00,77.51,77.57,77.51,77.53,17400.0,55.9255,55.9688,55.9255,55.9399,17400.0
2013-03-08 12:50:00,77.52,77.63,77.49,77.63,25200.0,55.9327,56.0121,55.9111,56.0121,25200.0
2013-03-08 12:55:00,77.63,77.65,77.59,77.65,27200.0,56.0121,56.0265,55.9832,56.0265,27200.0
2013-03-08 13:00:00,77.63,77.63,77.54,77.55,41400.0,56.0121,56.0121,55.9472,55.9544,41400.0
2013-03-08 13:05:00,77.55,77.58,77.48,77.57,24800.0,55.9544,55.976,55.9039,55.9688,24800.0
2013-03-08 13:10:00,77.56,77.6,77.56,77.57,15700.0,55.9616,55.9904,55.9616,55.9688,15700.0
2013-03-08 13:15:00,77.58,77.68,77.58,77.61,21500.0,55.976,56.0482,55.976,55.9977,21500.0
2013-03-08 13:20:00,77.6,77.62,77.56,77.58,10200.0,55.9904,56.0049,55.9616,55.976,10200.0
2013-03-08 13:25:00,77.58,77.61,77.56,77.56,21600.0,55.976,55.9977,55.9616,55.9616,21600.0
2013-03-08 13:30:00,77.56,77.64,77.55,77.64,23200.0,55.9616,56.0193,55.9544,56.0193,23200.0
2013-03-08 13:35:00,77.63,77.77,77.63,77.77,11800.0,56.0121,56.1131,56.0121,56.1131,11800.0
2013-03-08 13:40:00,77.75,77.8,77.73,77.8,23500.0,56.0987,56.1348,56.0842,56.1348,23500.0
2013-03-08 13:45:00,77.81,77.85,77.79,77.83,28100.0,56.142,56.1708,56.1275,56.1564,28100.0
2013-03-08 13:50:00,77.83,77.87,77.8,77.86,18600.0,56.1564,56.1853,56.1348,56.178,18600.0
2013-03-08 13:55:00,77.86,77.89,77.81,77.84,25200.0,56.178,56.1997,56.142,56.1636,25200.0
2013-03-08 14:00:00,77.85,77.86,77.74,77.78,22700.0,56.1708,56.178,56.0915,56.1203,22700.0
2013-03-08 14:05:00,77.78,77.79,77.71,77.71,12000.0,56.1203,56.1275,56.0698,56.0698,12000.0
2013-03-08 14:10:00,77.72,77.78,77.72,77.76,25800.0,56.077,56.1203,56.077,56.1059,25800.0
2013-03-08 14:15:00,77.75,77.78,77.7,77.71,25700.0,56.0987,56.1203,56.0626,56.0698,25700.0
2013-03-08 14:20:00,77.71,77.79,77.7,77.79,38600.0,56.0698,56.1275,56.0626,56.1275,38600.0
2013-03-08 14:25:00,77.77,77.84,77.76,77.82,25700.0,56.1131,56.1636,56.1059,56.1492,25700.0
2013-03-08 14:30:00,77.82,77.9,77.81,77.9,22900.0,56.1492,56.2069,56.142,56.2069,22900.0
2013-03-08 14:35:00,77.9,77.94,77.85,77.93,30800.0,56.2069,56.2358,56.1708,56.2286,30800.0
2013-03-08 14:40:00,77.93,77.94,77.85,77.86,31400.0,56.2286,56.2358,56.1708,56.178,31400.0
2013-03-08 14:45:00,77.86,77.91,77.82,77.84,36600.0,56.178,56.2141,56.1492,56.1636,36600.0
2013-03-08 14:50:00,77.83,77.9,77.83,77.88,63200.0,56.1564,56.2069,56.1564,56.1925,63200.0
2013-03-08 14:55:00,77.88,77.91,77.84,77.9,52300.0,56.1925,56.2141,56.1636,56.2069,52300.0
2013-03-08 15:00:00,77.9,77.98,77.9,77.95,43000.0,56.2069,56.2646,56.2069,56.243,43000.0
2013-03-08 15:05:00,77.96,77.96,77.9,77.93,36200.0,56.2502,56.2502,56.2069,56.2286,36200.0
2013-03-08 15:10:00,77.92,77.93,77.87,77.91,35400.0,56.2213,56.2286,56.1853,56.2141,35400.0
2013-03-08 15:15:00,77.9,78.0,77.9,77.99,51100.0,56.2069,56.2791,56.2069,56.2718,51100.0
2013-03-08 15:20:00,77.99,77.99,77.9,77.9,35600.0,56.2718,56.2718,56.2069,56.2069,35600.0
2013-03-08 15:25:00,77.89,77.93,77.89,77.89,43900.0,56.1997,56.2286,56.1997,56.1997,43900.0
2013-03-08 15:30:00,77.9,77.96,77.89,77.95,60000.0,56.2069,56.2502,56.1997,56.243,60000.0
2013-03-08 15:35:00,77.95,78.01,77.92,77.94,102700.0,56.243,56.2863,56.2213,56.2358,102700.0
2013-03-08 15:40:00,77.94,78.02,77.92,77.97,74700.0,56.2358,56.2935,56.2213,56.2574,74700.0
2013-03-08 15:45:00,77.98,78.02,77.95,78.02,69000.0,56.2646,56.2935,56.243,56.2935,69000.0
2013-03-08 15:50:00,78.02,78.04,77.98,77.98,115100.0,56.2935,56.3079,56.2646,56.2646,115100.0
2013-03-08 15:55:00,77.98,78.01,77.88,77.93,238300.0,56.2646,56.2863,56.1925,56.2286,238300.0
2013-03-11 09:30:00,77.57,77.79,77.41,77.5,92800.0,55.9688,56.1275,55.8534,55.9183,92800.0
2013-03-11 09:35:00,77.5,77.5,77.27,77.37,61400.0,55.9183,55.9183,55.7523,55.8245,61400.0
2013-03-11 09:40:00,77.34,77.4,77.21,77.35,56900.0,55.8029,55.8461,55.7091,55.8101,56900.0
2013-03-11 09:45:00,77.33,77.37,77.24,77.33,50200.0,55.7956,55.8245,55.7307,55.7956,50200.0
2013-03-11 09:50:00,77.33,77.56,77.28,77.52,83600.0,55.7956,55.9616,55.7596,55.9327,83600.0
2013-03-11 09:55:00,77.53,77.62,77.51,77.52,27600.0,55.9399,56.0049,55.9255,55.9327,27600.0
2013-03-11 10:00:00,77.53,77.61,77.36,77.43,40700.0,55.9399,55.9977,55.8173,55.8678,40700.0
2013-03-11 10:05:00,77.41,77.45,77.25,77.34,33800.0,55.8534,55.8822,55.7379,55.8029,33800.0
2013-03-11 10:10:00,77.34,77.37,77.25,77.26,54300.0,55.8029,55.8245,55.7379,55.7451,54300.0
2013-03-11 10:15:00,77.27,77.29,77.21,77.25,115300.0,55.7523,55.7668,55.7091,55.7379,115300.0
2013-03-11 10:20:00,77.25,77.26,77.23,77.26,36100.0,55.7379,55.7451,55.7235,55.7451,36100.0
2013-03-11 10:25:00,77.26,77.27,77.19,77.2,58800.0,55.7451,55.7523,55.6946,55.7018,58800.0
2013-03-11 10:30:00,77.19,77.27,77.13,77.27,50600.0,55.6946,55.7523,55.6513,55.7523,50600.0
2013-03-11 10:35:00,77.26,77.3,77.19,77.26,61800.0,55.7451,55.774,55.6946,55.7451,61800.0
2013-03-11 10:40:00,77.26,77.28,77.2,77.27,20700.0,55.7451,55.7596,55.7018,55.7523,20700.0
2013-03-11 10:45:00,77.26,77.28,77.18,77.26,56100.0,55.7451,55.7596,55.6874,55.7451,56100.0
2013-03-11 10:50:00,77.25,77.33,77.2,77.2,66900.0,55.7379,55.7956,55.7018,55.7018,66900.0
2013-03-11 10:55:00,77.2,77.21,77.12,77.17,17800.0,55.7018,55.7091,55.6441,55.6802,17800.0
2013-03-11 11:00:00,77.17,77.21,77.16,77.18,16200.0,55.6802,55.7091,55.673,55.6874,16200.0
2013-03-11 11:05:00,77.19,77.28,77.19,77.25,17300.0,55.6946,55.7596,55.6946,55.7379,17300.0
2013-03-11 11:10:00,77.26,77.37,77.26,77.35,20000.0,55.7451,55.8245,55.7451,55.8101,20000.0
2013-03-11 11:15:00,77.35,77.48,77.34,77.47,22700.0,55.8101,55.9039,55.8029,55.8966,22700.0
2013-03-11 11:20:00,77.46,77.51,77.4,77.51,30800.0,55.8894,55.9255,55.8461,55.9255,30800.0
2013-03-11 11:25:00,77.52,77.54,77.42,77.46,43000.0,55.9327,55.9472,55.8606,55.8894,43000.0
2013-03-11 11:30:00,77.48,77.5,77.41,77.42,16700.0,55.9039,55.9183,55.8534,55.8606,16700.0
2013-03-11 11:35:00,77.41,77.45,77.38,77.41,15200.0,55.8534,55.8822,55.8317,55.8534,15200.0
2013-03-11 11:40:00,77.4,77.49,77.39,77.45,18500.0,55.8461,55.9111,55.8389,55.8822,18500.0
2013-03-11 11:45:00,77.45,77.56,77.44,77.46,72000.0,55.8822,55.9616,55.875,55.8894,72000.0
2013-03-11 11:50:00,77.45,77.52,77.45,77.48,19600.0,55.8822,55.9327,55.8822,55.9039,19600.0
2013-03-11 11:55:00,77.49,77.54,77.46,77.54,24900.0,55.9111,55.9472,55.8894,55.9472,24900.0
2013-03-11 12:00:00,77.51,77.6,77.51,77.52,21700.0,55.9255,55.9904,55.9255,55.9327,21700.0
2013-03-11 12:05:00,77.53,77.57,77.51,77.53,18400.0,55.9399,55.9688,55.9255,55.9399,18400.0
2013-03-11 12:10:00,77.53,77.57,77.5,77.55,18300.0,55.9399,55.9688,55.9183,55.9544,18300.0
2013-03-11 12:15:00,77.54,77.55,77.51,77.55,13600.0,55.9472,55.9544,55.9255,55.9544,13600.0
2013-03-11 12:20:00,77.55,77.59,77.39,77.42,33400.0,55.9544,55.9832,55.8389,55.8606,33400.0
2013-03-11 12:25:00,77.41,77.42,77.36,77.4,19600.0,55.8534,55.8606,55.8173,55.8461,19600.0
2013-03-11 12:30:00,77.4,77.42,77.32,77.35,24500.0,55.8461,55.8606,55.7884,55.8101,24500.0
2013-03-11 12:35:00,77.35,77.45,77.35,77.42,14700.0,55.8101,55.8822,55.8101,55.8606,14700.0
2013-03-11 12:40:00,77.4,77.47,77.4,77.46,21200.0,55.8461,55.8966,55.8461,55.8894,21200.0
2013-03-11 12:45:00,77.48,77.53,77.47,77.5,45400.0,55.9039,55.9399,55.8966,55.9183,45400.0
2013-03-11 12:50:00,77.48,77.54,77.46,77.52,35000.0,55.9039,55.9472,55.8894,55.9327,35000.0
2013-03-11 12:55:00,77.51,77.58,77.48,77.58,44600.0,55.9255,55.976,55.9039,55.976,44600.0
2013-03-11 13:00:00,77.58,77.62,77.56,77.61,75300.0,55.976,56.0049,55.9616,55.9977,75300.0
2013-03-11 13:05:00,77.61,77.68,77.59,77.66,57500.0,55.9977,56.0482,55.9832,56.0337,57500.0
2013-03-11 13:10:00,77.67,77.78,77.64,77.72,39200.0,56.041,56.1203,56.0193,56.077,39200.0
2013-03-11 13:15:00,77.71,77.83,77.71,77.8,118800.0,56.0698,56.1564,56.0698,56.1348,118800.0
2013-03-11 13:20:00,77.8,77.86,77.78,77.78,31200.0,56.1348,56.178,56.1203,56.1203,31200.0
2013-03-11 13:25:00,77.78,77.79,77.72,77.73,165500.0,56.1203,56.1275,56.077,56.0842,165500.0
2013-03-11 13:30:00,77.74,77.81,77.73,77.8,125800.0,56.0915,56.142,56.0842,56.1348,125800.0
2013-03-11 13:35:00,77.8,77.83,77.76,77.8,98800.0,56.1348,56.1564,56.1059,56.1348,98800.0
2013-03-11 13:40:00,77.78,77.8,77.74,77.74,46400.0,56.1203,56.1348,56.0915,56.0915,46400.0
2013-03-11 13:45:00,77.73,77.77,77.71,77.76,19900.0,56.0842,56.1131,56.0698,56.1059,19900.0
2013-03-11 13:50:00,77.76,77.76,77.67,77.7,22900.0,56.1059,56.1059,56.041,56.0626,22900.0
2013-03-11 13:55:00,77.69,77.71,77.65,77.7,35000.0,56.0554,56.0698,56.0265,56.0626,35000.0
2013-03-11 14:00:00,77.7,77.79,77.69,77.78,154500.0,56.0626,56.1275,56.0554,56.1203,154500.0
2013-03-11 14:05:00,77.8,77.8,77.69,77.71,35300.0,56.1348,56.1348,56.0554,56.0698,35300.0
2013-03-11 14:10:00,77.71,77.72,77.66,77.68,20700.0,56.0698,56.077,56.0337,56.0482,20700.0
2013-03-11 14:15:00,77.67,77.68,77.61,77.62,22000.0,56.041,56.0482,55.9977,56.0049,22000.0
2013-03-11 14:20:00,77.63,77.73,77.63,77.73,74600.0,56.0121,56.0842,56.0121,56.0842,74600.0
2013-03-11 14:25:00,77.72,77.74,77.69,77.69,30400.0,56.077,56.0915,56.0554,56.0554,30400.0
2013-03-11 14:30:00,77.7,77.7,77.56,77.59,43100.0,56.0626,56.0626,55.9616,55.9832,43100.0
2013-03-11 14:35:00,77.59,77.64,77.58,77.62,43500.0,55.9832,56.0193,55.976,56.0049,43500.0
2013-03-11 14:40:00,77.63,77.7,77.62,77.66,30400.0,56.0121,56.0626,56.0049,56.0337,30400.0
2013-03-11 14:45:00,77.66,77.74,77.65,77.69,69000.0,56.0337,56.0915,56.0265,56.0554,69000.0
2013-03-11 14:50:00,77.69,77.76,77.65,77.74,67700.0,56.0554,56.1059,56.0265,56.0915,67700.0
2013-03-11 14:55:00,77.75,77.81,77.72,77.73,100900.0,56.0987,56.142,56.077,56.0842,100900.0
2013-03-11 15:00:00,77.72,77.73,77.61,77.64,38400.0,56.077,56.0842,55.9977,56.0193,38400.0
2013-03-11 15:05:00,77.63,77.67,77.61,77.65,37000.0,56.0121,56.041,55.9977,56.0265,37000.0
2013-03-11 15:10:00,77.64,77.65,77.61,77.61,42700.0,56.0193,56.0265,55.9977,55.9977,42700.0
2013-03-11 15:15:00,77.61,77.7,77.61,77.69,39300.0,55.9977,56.0626,55.9977,56.0554,39300.0
2013-03-11 15:20:00,77.69,77.74,77.69,77.73,63800.0,56.0554,56.0915,56.0554,56.0842,63800.0
2013-03-11 15:25:00,77.72,77.73,77.68,77.69,35000.0,56.077,56.0842,56.0482,56.0554,35000.0
2013-03-11 15:30:00,77.69,77.73,77.67,77.71,46500.0,56.0554,56.0842,56.041,56.0698,46500.0
2013-03-11 15:35:00,77.72,77.72,77.64,77.65,40100.0,56.077,56.077,56.0193,56.0265,40100.0
2013-03-11 15:40:00,77.65,77.66,77.6,77.6,80100.0,56.0265,56.0337,55.9904,55.9904,80100.0
2013-03-11 15:45:00,77.6,77.68,77.59,77.68,130300.0,55.9904,56.0482,55.9832,56.0482,130300.0
2013-03-11 15:50:00,77.67,77.77,77.66,77.76,89200.0,56.041,56.1131,56.0337,56.1059,89200.0
2013-03-11 15:55:00,77.76,77.86,77.72,77.79,198700.0,56.1059,56.178,56.077,56.1275,198700.0
2013-03-12 09:30:00,77.98,78.09,77.56,77.65,148900.0,56.2646,56.344,55.9616,56.0265,148900.0
2013-03-12 09:35:00,77.62,77.64,77.2,77.37,101500.0,56.0049,56.0193,55.7018,55.8245,101500.0
2013-03-12 09:40:00,77.38,77.6,77.35,77.56,61600.0,55.8317,55.9904,55.8101,55.9616,61600.0
2013-03-12 09:45:00,77.56,77.59,77.46,77.53,56000.0,55.9616,55.9832,55.8894,55.9399,56000.0
2013-03-12 09:50:00,77.53,77.68,77.51,77.6,67700.0,55.9399,56.0482,55.9255,55.9904,67700.0
2013-03-12 09:55:00,77.6,77.95,77.59,77.91,79200.0,55.9904,56.243,55.9832,56.2141,79200.0
2013-03-12 10:00:00,77.91,78.02,77.86,78.0,58300.0,56.2141,56.2935,56.178,56.2791,58300.0
2013-03-12 10:05:00,78.0,78.0,77.78,77.8,66400.0,56.2791,56.2791,56.1203,56.1348,66400.0
2013-03-12 10:10:00,77.82,78.08,77.82,78.08,63900.0,56.1492,56.3368,56.1492,56.3368,63900.0
2013-03-12 10:15:00,78.08,78.19,78.03,78.05,60600.0,56.3368,56.4161,56.3007,56.3151,60600.0
2013-03-12 10:20:00,78.04,78.33,77.97,78.33,69400.0,56.3079,56.5172,56.2574,56.5172,69400.0
2013-03-12 10:25:00,78.31,78.37,78.19,78.22,54300.0,56.5027,56.546,56.4161,56.4378,54300.0
2013-03-12 10:30:00,78.21,78.28,78.12,78.13,39700.0,56.4306,56.4811,56.3656,56.3729,39700.0
2013-03-12 10:35:00,78.13,78.13,78.02,78.08,55700.0,56.3729,56.3729,56.2935,56.3368,55700.0
2013-03-12 10:40:00,78.08,78.11,77.98,78.07,62900.0,56.3368,56.3584,56.2646,56.3296,62900.0
2013-03-12 10:45:00,78.07,78.08,78.0,78.02,32300.0,56.3296,56.3368,56.2791,56.2935,32300.0
2013-03-12 10:50:00,78.01,78.15,78.01,78.11,48400.0,56.2863,56.3873,56.2863,56.3584,48400.0
2013-03-12 10:55:00,78.11,78.18,78.05,78.07,35200.0,56.3584,56.4089,56.3151,56.3296,35200.0
2013-03-12 11:00:00,78.07,78.09,77.88,77.89,44500.0,56.3296,56.344,56.1925,56.1997,44500.0
2013-03-12 11:05:00,77.88,77.88,77.63,77.65,72600.0,56.1925,56.1925,56.0121,56.0265,72600.0
2013-03-12 11:10:00,77.66,77.68,77.58,77.62,38000.0,56.0337,56.0482,55.976,56.0049,38000.0
2013-03-12 11:15:00,77.6,77.66,77.58,77.65,33400.0,55.9904,56.0337,55.976,56.0265,33400.0
2013-03-12 11:20:00,77.66,77.66,77.42,77.46,96100.0,56.0337,56.0337,55.8606,55.8894,96100.0
2013-03-12 11:25:00,77.47,77.56,77.46,77.48,63700.0,55.8966,55.9616,55.8894,55.9039,63700.0
2013-03-12 11:30:00,77.49,77.56,77.48,77.56,48600.0,55.9111,55.9616,55.9039,55.9616,48600.0
2013-03-12 11:35:00,77.55,77.62,77.52,77.59,29500.0,55.9544,56.0049,55.9327,55.9832,29500.0
2013-03-12 11:40:00,77.59,77.65,77.58,77.6,33400.0,55.9832,56.0265,55.976,55.9904,33400.0
2013-03-12 11:45:00,77.62,77.67,77.52,77.67,35100.0,56.0049,56.041,55.9327,56.041,35100.0
2013-03-12 11:50:00,77.67,77.73,77.61,77.7,66800.0,56.041,56.0842,55.9977,56.0626,66800.0
2013-03-12 11:55:00,77.69,77.88,77.68,77.82,43600.0,56.0554,56.1925,56.0482,56.1492,43600.0
2013-03-12 12:00:00,77.82,77.82,77.72,77.72,26700.0,56.1492,56.1492,56.077,56.077,26700.0
2013-03-12 12:05:00,77.73,77.73,77.63,77.69,39600.0,56.0842,56.0842,56.0121,56.0554,39600.0
2013-03-12 12:10:00,77.67,77.69,77.54,77.57,37900.0,56.041,56.0554,55.9472,55.9688,37900.0
2013-03-12 12:15:00,77.58,77.63,77.54,77.54,59800.0,55.976,56.0121,55.9472,55.9472,59800.0
2013-03-12 12:20:00,77.54,77.56,77.45,77.51,35300.0,55.9472,55.9616,55.8822,55.9255,35300.0
2013-03-12 12:25:00,77.51,77.56,77.44,77.51,42100.0,55.9255,55.9616,55.875,55.9255,42100.0
2013-03-12 12:30:00,77.51,77.55,77.47,77.47,39500.0,55.9255,55.9544,55.8966,55.8966,39500.0
2013-03-12 12:35:00,77.47,77.56,77.46,77.53,48700.0,55.8966,55.9616,55.8894,55.9399,48700.0
2013-03-12 12:40:00,77.52,77.55,77.45,77.54,47000.0,55.9327,55.9544,55.8822,55.9472,47000.0
2013-03-12 12:45:00,77.54,77.58,77.51,77.52,34600.0,55.9472,55.976,55.9255,55.9327,34600.0
2013-03-12 12:50:00,77.53,77.56,77.51,77.51,25400.0,55.9399,55.9616,55.9255,55.9255,25400.0
2013-03-12 12:55:00,77.52,77.61,77.51,77.56,28700.0,55.9327,55.9977,55.9255,55.9616,28700.0
2013-03-12 13:00:00,77.56,77.57,77.48,77.49,30200.0,55.9616,55.9688,55.9039,55.9111,30200.0
2013-03-12 13:05:00,77.49,77.52,77.42,77.43,41300.0,55.9111,55.9327,55.8606,55.8678,41300.0
2013-03-12 13:10:00,77.43,77.43,77.36,77.36,73200.0,55.8678,55.8678,55.8173,55.8173,73200.0
2013-03-12 13:15:00,77.37,77.39,77.36,77.38,29000.0,55.8245,55.8389,55.8173,55.8317,29000.0
2013-03-12 13:20:00,77.38,77.41,77.35,77.35,46900.0,55.8317,55.8534,55.8101,55.8101,46900.0
2013-03-12 13:25:00,77.36,77.37,77.27,77.31,72600.0,55.8173,55.8245,55.7523,55.7812,72600.0
2013-03-12 13:30:00,77.32,77.35,77.26,77.28,58900.0,55.7884,55.8101,55.7451,55.7596,58900.0
2013-03-12 13:35:00,77.29,77.3,77.23,77.23,39200.0,55.7668,55.774,55.7235,55.7235,39200.0
2013-03-12 13:40:00,77.25,77.27,77.17,77.23,65000.0,55.7379,55.7523,55.6802,55.7235,65000.0
2013-03-12 13:45:00,77.21,77.24,77.07,77.14,60800.0,55.7091,55.7307,55.608,55.6585,60800.0
2013-03-12 13:50:00,77.13,77.18,77.05,77.05,48300.0,55.6513,55.6874,55.5936,55.5936,48300.0
2013-03-12 13:55:00,77.06,77.15,77.06,77.15,46500.0,55.6008,55.6658,55.6008,55.6658,46500.0
2013-03-12 14:00:00,77.15,77.2,77.15,77.18,43600.0,55.6658,55.7018,55.6658,55.6874,43600.0
2013-03-12 14:05:00,77.18,77.19,77.08,77.08,30000.0,55.6874,55.6946,55.6153,55.6153,30000.0
2013-03-12 14:10:00,77.08,77.14,77.01,77.12,54000.0,55.6153,55.6585,55.5647,55.6441,54000.0
2013-03-12 14:15:00,77.12,77.12,77.05,77.09,38100.0,55.6441,55.6441,55.5936,55.6225,38100.0
2013-03-12 14:20:00,77.09,77.14,77.08,77.1,39300.0,55.6225,55.6585,55.6153,55.6297,39300.0
2013-03-12 14:25:00,77.09,77.12,77.06,77.09,46200.0,55.6225,55.6441,55.6008,55.6225,46200.0
2013-03-12 14:30:00,77.1,77.16,77.08,77.11,68400.0,55.6297,55.673,55.6153,55.6369,68400.0
2013-03-12 14:35:00,77.12,77.14,77.1,77.1,64200.0,55.6441,55.6585,55.6297,55.6297,64200.0
2013-03-12 14:40:00,77.11,77.25,77.1,77.24,78900.0,55.6369,55.7379,55.6297,55.7307,78900.0
2013-03-12 14:45:00,77.25,77.31,77.25,77.29,52000.0,55.7379,55.7812,55.7379,55.7668,52000.0
2013-03-12 14:50:00,77.28,77.31,77.23,77.23,49700.0,55.7596,55.7812,55.7235,55.7235,49700.0
2013-03-12 14:55:00,77.24,77.24,77.16,77.17,37300.0,55.7307,55.7307,55.673,55.6802,37300.0
2013-03-12 15:00:00,77.18,77.28,77.18,77.25,39000.0,55.6874,55.7596,55.6874,55.7379,39000.0
2013-03-12 15:05:00,77.25,77.26,77.21,77.23,45100.0,55.7379,55.7451,55.7091,55.7235,45100.0
2013-03-12 15:10:00,77.23,77.36,77.22,77.35,76300.0,55.7235,55.8173,55.7163,55.8101,76300.0
2013-03-12 15:15:00,77.35,77.42,77.31,77.4,59600.0,55.8101,55.8606,55.7812,55.8461,59600.0
2013-03-12 15:20:00,77.4,77.44,77.38,77.43,67400.0,55.8461,55.875,55.8317,55.8678,67400.0
2013-03-12 15:25:00,77.44,77.44,77.27,77.34,94600.0,55.875,55.875,55.7523,55.8029,94600.0
2013-03-12 15:30:00,77.34,77.38,77.3,77.34,67500.0,55.8029,55.8317,55.774,55.8029,67500.0
2013-03-12 15:35:00,77.34,77.41,77.33,77.34,79400.0,55.8029,55.8534,55.7956,55.8029,79400.0
2013-03-12 15:40:00,77.34,77.37,77.3,77.3,93100.0,55.8029,55.8245,55.774,55.774,93100.0
2013-03-12 15:45:00,77.3,77.36,77.28,77.32,119500.0,55.774,55.8173,55.7596,55.7884,119500.0
2013-03-12 15:50:00,77.33,77.38,77.31,77.37,110100.0,55.7956,55.8317,55.7812,55.8245,110100.0
2013-03-12 15:55:00,77.38,77.45,77.34,77.43,311200.0,55.8317,55.8822,55.8029,55.8678,311200.0
2013-03-13 09:30:00,77.71,77.71,77.34,77.6,97800.0,56.0698,56.0698,55.8029,55.9904,97800.0
2013-03-13 09:35:00,77.62,77.83,77.55,77.73,44300.0,56.0049,56.1564,55.9544,56.0842,44300.0
2013-03-13 09:40:00,77.69,77.73,77.33,77.53,54800.0,56.0554,56.0842,55.7956,55.9399,54800.0
2013-03-13 09:45:00,77.52,77.59,77.33,77.45,50500.0,55.9327,55.9832,55.7956,55.8822,50500.0
2013-03-13 09:50:00,77.48,77.5,77.42,77.47,30000.0,55.9039,55.9183,55.8606,55.8966,30000.0
2013-03-13 09:55:00,77.47,77.7,77.44,77.67,31200.0,55.8966,56.0626,55.875,56.041,31200.0
2013-03-13 10:00:00,77.69,77.69,77.45,77.46,42800.0,56.0554,56.0554,55.8822,55.8894,42800.0
2013-03-13 10:05:00,77.46,77.57,77.42,77.42,38000.0,55.8894,55.9688,55.8606,55.8606,38000.0
2013-03-13 10:10:00,77.43,77.53,77.34,77.49,40500.0,55.8678,55.9399,55.8029,55.9111,40500.0
2013-03-13 10:15:00,77.49,77.53,77.45,77.47,39700.0,55.9111,55.9399,55.8822,55.8966,39700.0
2013-03-13 10:20:00,77.47,77.51,77.41,77.43,42600.0,55.8966,55.9255,55.8534,55.8678,42600.0
2013-03-13 10:25:00,77.41,77.42,77.27,77.28,23700.0,55.8534,55.8606,55.7523,55.7596,23700.0
2013-03-13 10:30:00,77.27,77.32,77.24,77.27,28700.0,55.7523,55.7884,55.7307,55.7523,28700.0
2013-03-13 10:35:00,77.25,77.35,77.24,77.34,67600.0,55.7379,55.8101,55.7307,55.8029,67600.0
2013-03-13 10:40:00,77.34,77.48,77.34,77.42,45800.0,55.8029,55.9039,55.8029,55.8606,45800.0
2013-03-13 10:45:00,77.42,77.45,77.35,77.44,39700.0,55.8606,55.8822,55.8101,55.875,39700.0
2013-03-13 10:50:00,77.43,77.5,77.43,77.48,41100.0,55.8678,55.9183,55.8678,55.9039,41100.0
2013-03-13 10:55:00,77.49,77.54,77.46,77.53,18300.0,55.9111,55.9472,55.8894,55.9399,18300.0
2013-03-13 11:00:00,77.54,77.56,77.48,77.56,41300.0,55.9472,55.9616,55.9039,55.9616,41300.0
2013-03-13 11:05:00,77.55,77.57,77.53,77.54,26000.0,55.9544,55.9688,55.9399,55.9472,26000.0
2013-03-13 11:10:00,77.55,77.74,77.54,77.73,42800.0,55.9544,56.0915,55.9472,56.0842,42800.0
2013-03-13 11:15:00,77.72,77.74,77.68,77.71,26000.0,56.077,56.0915,56.0482,56.0698,26000.0
2013-03-13 11:20:00,77.72,77.77,77.63,77.77,58000.0,56.077,56.1131,56.0121,56.1131,58000.0
2013-03-13 11:25:00,77.75,77.77,77.71,77.73,28500.0,56.0987,56.1131,56.0698,56.0842,28500.0
2013-03-13 11:30:00,77.73,77.75,77.62,77.63,82900.0,56.0842,56.0987,56.0049,56.0121,82900.0
2013-03-13 11:35:00,77.63,77.69,77.62,77.67,52800.0,56.0121,56.0554,56.0049,56.041,52800.0
2013-03-13 11:40:00,77.67,77.69,77.57,77.61,38700.0,56.041,56.0554,55.9688,55.9977,38700.0
2013-03-13 11:45:00,77.61,77.65,77.6,77.64,39100.0,55.9977,56.0265,55.9904,56.0193,39100.0
2013-03-13 11:50:00,77.63,77.64,77.6,77.61,49200.0,56.0121,56.0193,55.9904,55.9977,49200.0
2013-03-13 11:55:00,77.6,77.6,77.5,77.52,44600.0,55.9904,55.9904,55.9183,55.9327,44600.0
2013-03-13 12:00:00,77.52,77.55,77.48,77.48,21100.0,55.9327,55.9544,55.9039,55.9039,21100.0
2013-03-13 12:05:00,77.49,77.53,77.47,77.49,27800.0,55.9111,55.9399,55.8966,55.9111,27800.0
2013-03-13 12:10:00,77.5,77.5,77.46,77.46,29800.0,55.9183,55.9183,55.8894,55.8894,29800.0
2013-03-13 12:15:00,77.47,77.55,77.47,77.51,48600.0,55.8966,55.9544,55.8966,55.9255,48600.0
2013-03-13 12:20:00,77.52,77.62,77.52,77.61,24100.0,55.9327,56.0049,55.9327,55.9977,24100.0
2013-03-13 12:25:00,77.6,77.69,77.6,77.67,24300.0,55.9904,56.0554,55.9904,56.041,24300.0
2013-03-13 12:30:00,77.68,77.69,77.63,77.66,39500.0,56.0482,56.0554,56.0121,56.0337,39500.0
2013-03-13 12:35:00,77.66,77.7,77.63,77.65,48900.0,56.0337,56.0626,56.0121,56.0265,48900.0
2013-03-13 12:40:00,77.66,77.71,77.63,77.65,35000.0,56.0337,56.0698,56.0121,56.0265,35000.0
2013-03-13 12:45:00,77.64,77.67,77.62,77.62,20100.0,56.0193,56.041,56.0049,56.0049,20100.0
2013-03-13 12:50:00,77.63,77.68,77.59,77.59,29100.0,56.0121,56.0482,55.9832,55.9832,29100.0
2013-03-13 12:55:00,77.59,77.6,77.56,77.6,23300.0,55.9832,55.9904,55.9616,55.9904,23300.0
2013-03-13 13:00:00,77.6,77.61,77.49,77.5,25600.0,55.9904,55.9977,55.9111,55.9183,25600.0
2013-03-13 13:05:00,77.48,77.57,77.46,77.57,27000.0,55.9039,55.9688,55.8894,55.9688,27000.0
2013-03-13 13:10:00,77.57,77.67,77.55,77.67,30500.0,55.9688,56.041,55.9544,56.041,30500.0
2013-03-13 13:15:00,77.67,77.7,77.59,77.6,27700.0,56.041,56.0626,55.9832,55.9904,27700.0
2013-03-13 13:20:00,77.59,77.61,77.52,77.54,20500.0,55.9832,55.9977,55.9327,55.9472,20500.0
2013-03-13 13:25:00,77.55,77.66,77.55,77.63,23900.0,55.9544,56.0337,55.9544,56.0121,23900.0
2013-03-13 13:30:00,77.64,77.64,77.56,77.56,24000.0,56.0193,56.0193,55.9616,55.9616,24000.0
2013-03-13 13:35:00,77.58,77.66,77.58,77.63,21000.0,55.976,56.0337,55.976,56.0121,21000.0
2013-03-13 13:40:00,77.63,77.66,77.6,77.64,24900.0,56.0121,56.0337,55.9904,56.0193,24900.0
2013-03-13 13:45:00,77.63,77.69,77.57,77.59,51900.0,56.0121,56.0554,55.9688,55.9832,51900.0
2013-03-13 13:50:00,77.58,77.59,77.47,77.47,21400.0,55.976,55.9832,55.8966,55.8966,21400.0
2013-03-13 13:55:00,77.47,77.48,77.42,77.48,38400.0,55.8966,55.9039,55.8606,55.9039,38400.0
2013-03-13 14:00:00,77.49,77.51,77.45,77.51,26300.0,55.9111,55.9255,55.8822,55.9255,26300.0
2013-03-13 14:05:00,77.51,77.58,77.51,77.58,25200.0,55.9255,55.976,55.9255,55.976,25200.0
2013-03-13 14:10:00,77.58,77.58,77.51,77.57,30100.0,55.976,55.976,55.9255,55.9688,30100.0
2013-03-13 14:15:00,77.56,77.58,77.53,77.54,29700.0,55.9616,55.976,55.9399,55.9472,29700.0
2013-03-13 14:20:00,77.55,77.56,77.5,77.52,34600.0,55.9544,55.9616,55.9183,55.9327,34600.0
2013-03-13 14:25:00,77.51,77.59,77.5,77.55,29600.0,55.9255,55.9832,55.9183,55.9544,29600.0
2013-03-13 14:30:00,77.55,77.59,77.53,77.56,23700.0,55.9544,55.9832,55.9399,55.9616,23700.0
2013-03-13 14:35:00,77.56,77.57,77.47,77.48,34500.0,55.9616,55.9688,55.8966,55.9039,34500.0
2013-03-13 14:40:00,77.47,77.48,77.42,77.45,20300.0,55.8966,55.9039,55.8606,55.8822,20300.0
2013-03-13 14:45:00,77.46,77.51,77.44,77.5,20800.0,55.8894,55.9255,55.875,55.9183,20800.0
2013-03-13 14:50:00,77.5,77.57,77.5,77.57,33300.0,55.9183,55.9688,55.9183,55.9688,33300.0
2013-03-13 14:55:00,77.57,77.57,77.51,77.56,26800.0,55.9688,55.9688,55.9255,55.9616,26800.0
2013-03-13 15:00:00,77.56,77.58,77.54,77.56,34700.0,55.9616,55.976,55.9472,55.9616,34700.0
2013-03-13 15:05:00,77.56,77.57,77.44,77.48,41800.0,55.9616,55.9688,55.875,55.9039,41800.0
2013-03-13 15:10:00,77.47,77.52,77.44,77.45,38000.0,55.8966,55.9327,55.875,55.8822,38000.0
2013-03-13 15:15:00,77.47,77.47,77.29,77.3,116900.0,55.8966,55.8966,55.7668,55.774,116900.0
2013-03-13 15:20:00,77.31,77.4,77.3,77.37,53400.0,55.7812,55.8461,55.774,55.8245,53400.0
2013-03-13 15:25:00,77.38,77.42,77.36,77.39,61300.0,55.8317,55.8606,55.8173,55.8389,61300.0
2013-03-13 15:30:00,77.4,77.51,77.39,77.51,88300.0,55.8461,55.9255,55.8389,55.9255,88300.0
2013-03-13 15:35:00,77.51,77.53,77.48,77.48,73300.0,55.9255,55.9399,55.9039,55.9039,73300.0
2013-03-13 15:40:00,77.48,77.48,77.39,77.42,65700.0,55.9039,55.9039,55.8389,55.8606,65700.0
2013-03-13 15:45:00,77.41,77.46,77.37,77.45,125100.0,55.8534,55.8894,55.8245,55.8822,125100.0
2013-03-13 15:50:00,77.45,77.49,77.43,77.46,114200.0,55.8822,55.9111,55.8678,55.8894,114200.0
2013-03-13 15:55:00,77.47,77.48,77.38,77.4,220400.0,55.8966,55.9039,55.8317,55.8461,220400.0
2013-03-14 09:30:00,77.84,77.86,77.58,77.7,178600.0,56.1636,56.178,55.976,56.0626,178600.0
2013-03-14 09:35:00,77.7,77.98,77.7,77.86,39000.0,56.0626,56.2646,56.0626,56.178,39000.0
2013-03-14 09:40:00,77.88,78.08,77.86,78.04,96500.0,56.1925,56.3368,56.178,56.3079,96500.0
2013-03-14 09:45:00,78.04,78.12,77.98,78.11,88700.0,56.3079,56.3656,56.2646,56.3584,88700.0
2013-03-14 09:50:00,78.13,78.26,78.09,78.24,41100.0,56.3729,56.4667,56.344,56.4522,41100.0
2013-03-14 09:55:00,78.25,78.33,78.19,78.24,72100.0,56.4594,56.5172,56.4161,56.4522,72100.0
2013-03-14 10:00:00,78.26,78.38,78.26,78.3,91100.0,56.4667,56.5532,56.4667,56.4955,91100.0
2013-03-14 10:05:00,78.3,78.35,78.23,78.32,134400.0,56.4955,56.5316,56.445,56.5099,134400.0
2013-03-14 10:10:00,78.32,78.41,78.3,78.34,110700.0,56.5099,56.5749,56.4955,56.5244,110700.0
2013-03-14 10:15:00,78.35,78.35,78.18,78.23,84600.0,56.5316,56.5316,56.4089,56.445,84600.0
2013-03-14 10:20:00,78.22,78.23,78.1,78.2,51700.0,56.4378,56.445,56.3512,56.4234,51700.0
2013-03-14 10:25:00,78.2,78.24,78.15,78.17,153700.0,56.4234,56.4522,56.3873,56.4017,153700.0
2013-03-14 10:30:00,78.17,78.25,78.11,78.19,66800.0,56.4017,56.4594,56.3584,56.4161,66800.0
2013-03-14 10:35:00,78.17,78.19,78.07,78.07,57700.0,56.4017,56.4161,56.3296,56.3296,57700.0
2013-03-14 10:40:00,78.07,78.22,78.06,78.15,52200.0,56.3296,56.4378,56.3224,56.3873,52200.0
2013-03-14 10:45:00,78.16,78.2,78.12,78.19,45500.0,56.3945,56.4234,56.3656,56.4161,45500.0
2013-03-14 10:50:00,78.18,78.21,78.09,78.19,61800.0,56.4089,56.4306,56.344,56.4161,61800.0
2013-03-14 10:55:00,78.2,78.3,78.19,78.26,62300.0,56.4234,56.4955,56.4161,56.4667,62300.0
2013-03-14 11:00:00,78.25,78.29,78.13,78.17,44900.0,56.4594,56.4883,56.3729,56.4017,44900.0
2013-03-14 11:05:00,78.17,78.17,78.03,78.11,46500.0,56.4017,56.4017,56.3007,56.3584,46500.0
2013-03-14 11:10:00,78.12,78.15,78.04,78.09,31800.0,56.3656,56.3873,56.3079,56.344,31800.0
2013-03-14 11:15:00,78.09,78.17,78.09,78.1,29800.0,56.344,56.4017,56.344,56.3512,29800.0
2013-03-14 11:20:00,78.1,78.12,78.06,78.11,47500.0,56.3512,56.3656,56.3224,56.3584,47500.0
2013-03-14 11:25:00,78.09,78.17,78.06,78.15,35200.0,56.344,56.4017,56.3224,56.3873,35200.0
2013-03-14 11:30:00,78.16,78.19,78.09,78.1,34700.0,56.3945,56.4161,56.344,56.3512,34700.0
2013-03-14 11:35:00,78.11,78.21,78.07,78.2,22200.0,56.3584,56.4306,56.3296,56.4234,22200.0
2013-03-14 11:40:00,78.2,78.29,78.2,78.28,40000.0,56.4234,56.4883,56.4234,56.4811,40000.0
2013-03-14 11:45:00,78.28,78.39,78.28,78.37,30900.0,56.4811,56.5605,56.4811,56.546,30900.0
2013-03-14 11:50:00,78.37,78.62,78.36,78.58,138900.0,56.546,56.7264,56.5388,56.6975,138900.0
2013-03-14 11:55:00,78.58,78.7,78.58,78.64,66800.0,56.6975,56.7841,56.6975,56.7408,66800.0
2013-03-14 12:00:00,78.62,78.68,78.61,78.65,34000.0,56.7264,56.7697,56.7192,56.7481,34000.0
2013-03-14 12:05:00,78.67,78.67,78.58,78.6,34600.0,56.7625,56.7625,56.6975,56.712,34600.0
2013-03-14 12:10:00,78.62,78.63,78.5,78.5,38700.0,56.7264,56.7336,56.6398,56.6398,38700.0
2013-03-14 12:15:00,78.51,78.65,78.51,78.63,55800.0,56.647,56.7481,56.647,56.7336,55800.0
2013-03-14 12:20:00,78.63,78.63,78.48,78.52,46400.0,56.7336,56.7336,56.6254,56.6543,46400.0
2013-03-14 12:25:00,78.52,78.57,78.45,78.46,25300.0,56.6543,56.6903,56.6037,56.611,25300.0
2013-03-14 12:30:00,78.45,78.52,78.45,78.51,83900.0,56.6037,56.6543,56.6037,56.647,83900.0
2013-03-14 12:35:00,78.51,78.52,78.45,78.46,66500.0,56.647,56.6543,56.6037,56.611,66500.0
2013-03-14 12:40:00,78.46,78.48,78.42,78.46,17000.0,56.611,56.6254,56.5821,56.611,17000.0
2013-03-14 12:45:00,78.46,78.5,78.39,78.4,29700.0,56.611,56.6398,56.5605,56.5677,29700.0
2013-03-14 12:50:00,78.41,78.45,78.39,78.41,21100.0,56.5749,56.6037,56.5605,56.5749,21100.0
2013-03-14 12:55:00,78.41,78.41,78.36,78.38,35000.0,56.5749,56.5749,56.5388,56.5532,35000.0
2013-03-14 13:00:00,78.38,78.41,78.35,78.4,42100.0,56.5532,56.5749,56.5316,56.5677,42100.0
2013-03-14 13:05:00,78.38,78.44,78.38,78.44,81300.0,56.5532,56.5965,56.5532,56.5965,81300.0
2013-03-14 13:10:00,78.45,78.54,78.44,78.54,30500.0,56.6037,56.6687,56.5965,56.6687,30500.0
2013-03-14 13:15:00,78.53,78.56,78.53,78.55,23200.0,56.6615,56.6831,56.6615,56.6759,23200.0
2013-03-14 13:20:00,78.55,78.58,78.53,78.55,24700.0,56.6759,56.6975,56.6615,56.6759,24700.0
2013-03-14 13:25:00,78.55,78.58,78.5,78.51,60000.0,56.6759,56.6975,56.6398,56.647,60000.0
2013-03-14 13:30:00,78.5,78.56,78.5,78.55,58800.0,56.6398,56.6831,56.6398,56.6759,58800.0
2013-03-14 13:35:00,78.54,78.55,78.49,78.54,43100.0,56.6687,56.6759,56.6326,56.6687,43100.0
2013-03-14 13:40:00,78.54,78.56,78.5,78.55,20600.0,56.6687,56.6831,56.6398,56.6759,20600.0
2013-03-14 13:45:00,78.54,78.61,78.54,78.58,31100.0,56.6687,56.7192,56.6687,56.6975,31100.0
2013-03-14 13:50:00,78.58,78.59,78.53,78.55,29300.0,56.6975,56.7048,56.6615,56.6759,29300.0
2013-03-14 13:55:00,78.55,78.56,78.49,78.52,48900.0,56.6759,56.6831,56.6326,56.6543,48900.0
2013-03-14 14:00:00,78.52,78.54,78.52,78.52,20300.0,56.6543,56.6687,56.6543,56.6543,20300.0
2013-03-14 14:05:00,78.53,78.56,78.48,78.5,62400.0,56.6615,56.6831,56.6254,56.6398,62400.0
2013-03-14 14:10:00,78.5,78.52,78.45,78.48,63200.0,56.6398,56.6543,56.6037,56.6254,63200.0
2013-03-14 14:15:00,78.48,78.55,78.48,78.54,68700.0,56.6254,56.6759,56.6254,56.6687,68700.0
2013-03-14 14:20:00,78.53,78.56,78.5,78.53,26600.0,56.6615,56.6831,56.6398,56.6615,26600.0
2013-03-14 14:25:00,78.54,78.56,78.49,78.53,28900.0,56.6687,56.6831,56.6326,56.6615,28900.0
2013-03-14 14:30:00,78.53,78.57,78.44,78.49,67700.0,56.6615,56.6903,56.5965,56.6326,67700.0
2013-03-14 14:35:00,78.48,78.53,78.48,78.51,34400.0,56.6254,56.6615,56.6254,56.647,34400.0
2013-03-14 14:40:00,78.51,78.54,78.5,78.52,23000.0,56.647,56.6687,56.6398,56.6543,23000.0
2013-03-14 14:45:00,78.53,78.55,78.5,78.51,30400.0,56.6615,56.6759,56.6398,56.647,30400.0
2013-03-14 14:50:00,78.53,78.62,78.53,78.61,43300.0,56.6615,56.7264,56.6615,56.7192,43300.0
2013-03-14 14:55:00,78.62,78.67,78.62,78.66,24200.0,56.7264,56.7625,56.7264,56.7553,24200.0
2013-03-14 15:00:00,78.67,78.69,78.65,78.68,31200.0,56.7625,56.7769,56.7481,56.7697,31200.0
2013-03-14 15:05:00,78.68,78.7,78.66,78.67,34200.0,56.7697,56.7841,56.7553,56.7625,34200.0
2013-03-14 15:10:00,78.66,78.69,78.65,78.67,22700.0,56.7553,56.7769,56.7481,56.7625,22700.0
2013-03-14 15:15:00,78.67,78.7,78.65,78.67,36300.0,56.7625,56.7841,56.7481,56.7625,36300.0
2013-03-14 15:20:00,78.66,78.72,78.65,78.7,56400.0,56.7553,56.7986,56.7481,56.7841,56400.0
2013-03-14 15:25:00,78.7,78.77,78.69,78.77,111400.0,56.7841,56.8346,56.7769,56.8346,111400.0
2013-03-14 15:30:00,78.77,78.86,78.76,78.82,109400.0,56.8346,56.8996,56.8274,56.8707,109400.0
2013-03-14 15:35:00,78.81,78.81,78.76,78.8,78800.0,56.8635,56.8635,56.8274,56.8563,78800.0
2013-03-14 15:40:00,78.8,78.83,78.78,78.81,91600.0,56.8563,56.8779,56.8418,56.8635,91600.0
2013-03-14 15:45:00,78.81,78.85,78.8,78.83,167600.0,56.8635,56.8924,56.8563,56.8779,167600.0
2013-03-14 15:50:00,78.83,78.94,78.81,78.88,244700.0,56.8779,56.9573,56.8635,56.914,244700.0
2013-03-14 15:55:00,78.88,78.9,78.7,78.73,391900.0,56.914,56.9284,56.7841,56.8058,391900.0
2013-03-15 09:30:00,78.68,78.95,78.48,78.88,1802200.0,56.7697,56.9645,56.6254,56.914,1802200.0
2013-03-15 09:35:00,78.9,79.43,78.9,79.2,167000.0,56.9284,57.3108,56.9284,57.1449,167000.0
2013-03-15 09:40:00,79.25,79.46,79.1,79.44,89200.0,57.181,57.3325,57.0727,57.3181,89200.0
2013-03-15 09:45:00,79.42,79.47,79.18,79.44,166100.0,57.3036,57.3397,57.1305,57.3181,166100.0
2013-03-15 09:50:00,79.43,79.47,79.24,79.28,78500.0,57.3108,57.3397,57.1738,57.2026,78500.0
2013-03-15 09:55:00,79.28,79.33,78.94,78.97,94500.0,57.2026,57.2387,56.9573,56.9789,94500.0
2013-03-15 10:00:00,78.97,79.0,78.86,78.89,142700.0,56.9789,57.0006,56.8996,56.9212,142700.0
2013-03-15 10:05:00,78.89,79.0,78.73,78.93,95300.0,56.9212,57.0006,56.8058,56.9501,95300.0
2013-03-15 10:10:00,78.95,79.0,78.89,78.92,98900.0,56.9645,57.0006,56.9212,56.9429,98900.0
2013-03-15 10:15:00,78.92,78.93,78.74,78.83,40100.0,56.9429,56.9501,56.813,56.8779,40100.0
2013-03-15 10:20:00,78.83,78.93,78.8,78.88,65900.0,56.8779,56.9501,56.8563,56.914,65900.0
2013-03-15 10:25:00,78.88,78.99,78.87,78.9,106400.0,56.914,56.9934,56.9068,56.9284,106400.0
2013-03-15 10:30:00,78.9,78.98,78.85,78.91,58500.0,56.9284,56.9862,56.8924,56.9356,58500.0
2013-03-15 10:35:00,78.91,78.95,78.86,78.92,52300.0,56.9356,56.9645,56.8996,56.9429,52300.0
2013-03-15 10:40:00,78.92,79.04,78.88,79.01,51500.0,56.9429,57.0294,56.914,57.0078,51500.0
2013-03-15 10:45:00,79.01,79.04,78.86,78.96,66900.0,57.0078,57.0294,56.8996,56.9717,66900.0
2013-03-15 10:50:00,78.97,79.1,78.92,79.09,66900.0,56.9789,57.0727,56.9429,57.0655,66900.0
2013-03-15 10:55:00,79.09,79.19,79.05,79.16,54800.0,57.0655,57.1377,57.0367,57.116,54800.0
2013-03-15 11:00:00,79.16,79.28,79.15,79.23,57400.0,57.116,57.2026,57.1088,57.1665,57400.0
2013-03-15 11:05:00,79.24,79.37,79.22,79.37,97500.0,57.1738,57.2676,57.1593,57.2676,97500.0
2013-03-15 11:10:00,79.37,79.39,79.22,79.25,58400.0,57.2676,57.282,57.1593,57.181,58400.0
2013-03-15 11:15:00,79.24,79.29,79.19,79.27,38000.0,57.1738,57.2098,57.1377,57.1954,38000.0
2013-03-15 11:20:00,79.26,79.34,79.25,79.29,38000.0,57.1882,57.2459,57.181,57.2098,38000.0
2013-03-15 11:25:00,79.29,79.38,79.2,79.38,50900.0,57.2098,57.2748,57.1449,57.2748,50900.0
2013-03-15 11:30:00,79.36,79.5,79.36,79.47,65300.0,57.2603,57.3613,57.2603,57.3397,65300.0
2013-03-15 11:35:00,79.48,79.49,79.43,79.45,39300.0,57.3469,57.3541,57.3108,57.3253,39300.0
2013-03-15 11:40:00,79.44,79.45,79.34,79.36,29400.0,57.3181,57.3253,57.2459,57.2603,29400.0
2013-03-15 11:45:00,79.37,79.4,79.28,79.34,78200.0,57.2676,57.2892,57.2026,57.2459,78200.0
2013-03-15 11:50:00,79.33,79.5,79.32,79.47,55300.0,57.2387,57.3613,57.2315,57.3397,55300.0
2013-03-15 11:55:00,79.48,79.61,79.41,79.6,98400.0,57.3469,57.4407,57.2964,57.4335,98400.0
2013-03-15 12:00:00,79.61,79.68,79.56,79.64,78100.0,57.4407,57.4912,57.4046,57.4624,78100.0
2013-03-15 12:05:00,79.64,79.64,79.49,79.5,47300.0,57.4624,57.4624,57.3541,57.3613,47300.0
2013-03-15 12:10:00,79.5,79.57,79.5,79.57,35700.0,57.3613,57.4119,57.3613,57.4119,35700.0
2013-03-15 12:15:00,79.57,79.66,79.56,79.61,49700.0,57.4119,57.4768,57.4046,57.4407,49700.0
2013-03-15 12:20:00,79.62,79.62,79.5,79.5,17700.0,57.4479,57.4479,57.3613,57.3613,17700.0
2013-03-15 12:25:00,79.5,79.56,79.49,79.52,47900.0,57.3613,57.4046,57.3541,57.3758,47900.0
2013-03-15 12:30:00,79.5,79.58,79.48,79.57,57400.0,57.3613,57.4191,57.3469,57.4119,57400.0
2013-03-15 12:35:00,79.58,79.63,79.53,79.61,52100.0,57.4191,57.4551,57.383,57.4407,52100.0
2013-03-15 12:40:00,79.61,79.73,79.6,79.7,38000.0,57.4407,57.5273,57.4335,57.5057,38000.0
2013-03-15 12:45:00,79.7,79.72,79.61,79.62,27400.0,57.5057,57.5201,57.4407,57.4479,27400.0
2013-03-15 12:50:00,79.62,79.65,79.53,79.54,29800.0,57.4479,57.4696,57.383,57.3902,29800.0
2013-03-15 12:55:00,79.55,79.57,79.52,79.53,14100.0,57.3974,57.4119,57.3758,57.383,14100.0
2013-03-15 13:00:00,79.53,79.55,79.41,79.42,26700.0,57.383,57.3974,57.2964,57.3036,26700.0
2013-03-15 13:05:00,79.42,79.43,79.37,79.4,31400.0,57.3036,57.3108,57.2676,57.2892,31400.0
2013-03-15 13:10:00,79.41,79.49,79.41,79.47,38900.0,57.2964,57.3541,57.2964,57.3397,38900.0
2013-03-15 13:15:00,79.47,79.6,79.47,79.58,32000.0,57.3397,57.4335,57.3397,57.4191,32000.0
2013-03-15 13:20:00,79.57,79.62,79.47,79.48,26200.0,57.4119,57.4479,57.3397,57.3469,26200.0
2013-03-15 13:25:00,79.48,79.56,79.48,79.5,38300.0,57.3469,57.4046,57.3469,57.3613,38300.0
2013-03-15 13:30:00,79.49,79.51,79.47,79.48,20200.0,57.3541,57.3686,57.3397,57.3469,20200.0
2013-03-15 13:35:00,79.48,79.48,79.42,79.45,17400.0,57.3469,57.3469,57.3036,57.3253,17400.0
2013-03-15 13:40:00,79.44,79.47,79.4,79.41,13700.0,57.3181,57.3397,57.2892,57.2964,13700.0
2013-03-15 13:45:00,79.42,79.42,79.38,79.42,31000.0,57.3036,57.3036,57.2748,57.3036,31000.0
2013-03-15 13:50:00,79.42,79.44,79.37,79.39,36300.0,57.3036,57.3181,57.2676,57.282,36300.0
2013-03-15 13:55:00,79.4,79.42,79.37,79.39,25000.0,57.2892,57.3036,57.2676,57.282,25000.0
2013-03-15 14:00:00,79.39,79.48,79.37,79.47,23300.0,57.282,57.3469,57.2676,57.3397,23300.0
2013-03-15 14:05:00,79.46,79.47,79.38,79.39,63000.0,57.3325,57.3397,57.2748,57.282,63000.0
2013-03-15 14:10:00,79.39,79.5,79.39,79.45,44600.0,57.282,57.3613,57.282,57.3253,44600.0
2013-03-15 14:15:00,79.45,79.45,79.32,79.34,32700.0,57.3253,57.3253,57.2315,57.2459,32700.0
2013-03-15 14:20:00,79.33,79.33,79.25,79.3,44400.0,57.2387,57.2387,57.181,57.217,44400.0
2013-03-15 14:25:00,79.28,79.3,79.23,79.26,23400.0,57.2026,57.217,57.1665,57.1882,23400.0
2013-03-15 14:30:00,79.26,79.34,79.26,79.3,27300.0,57.1882,57.2459,57.1882,57.217,27300.0
2013-03-15 14:35:00,79.29,79.31,79.23,79.24,73500.0,57.2098,57.2243,57.1665,57.1738,73500.0
2013-03-15 14:40:00,79.24,79.27,79.23,79.25,26400.0,57.1738,57.1954,57.1665,57.181,26400.0
2013-03-15 14:45:00,79.26,79.26,79.17,79.17,41900.0,57.1882,57.1882,57.1232,57.1232,41900.0
2013-03-15 14:50:00,79.17,79.17,79.08,79.11,63100.0,57.1232,57.1232,57.0583,57.08,63100.0
2013-03-15 14:55:00,79.09,79.18,79.08,79.14,44800.0,57.0655,57.1305,57.0583,57.1016,44800.0
2013-03-15 15:00:00,79.14,79.26,79.13,79.25,55900.0,57.1016,57.1882,57.0944,57.181,55900.0
2013-03-15 15:05:00,79.25,79.3,79.23,79.28,49400.0,57.181,57.217,57.1665,57.2026,49400.0
2013-03-15 15:10:00,79.28,79.34,79.23,79.25,39900.0,57.2026,57.2459,57.1665,57.181,39900.0
2013-03-15 15:15:00,79.25,79.3,79.22,79.29,52800.0,57.181,57.217,57.1593,57.2098,52800.0
2013-03-15 15:20:00,79.29,79.33,79.17,79.17,52900.0,57.2098,57.2387,57.1232,57.1232,52900.0
2013-03-15 15:25:00,79.17,79.33,79.17,79.33,67800.0,57.1232,57.2387,57.1232,57.2387,67800.0
2013-03-15 15:30:00,79.33,79.36,79.27,79.36,92400.0,57.2387,57.2603,57.1954,57.2603,92400.0
2013-03-15 15:35:00,79.36,79.44,79.33,79.37,118700.0,57.2603,57.3181,57.2387,57.2676,118700.0
2013-03-15 15:40:00,79.38,79.47,79.37,79.43,123300.0,57.2748,57.3397,57.2676,57.3108,123300.0
2013-03-15 15:45:00,79.44,79.44,79.38,79.42,124700.0,57.3181,57.3181,57.2748,57.3036,124700.0
2013-03-15 15:50:00,79.41,79.43,79.29,79.3,159300.0,57.2964,57.3108,57.2098,57.217,159300.0
2013-03-15 15:55:00,79.31,79.38,79.29,79.34,381400.0,57.2243,57.2748,57.2098,57.2459,381400.0
2013-03-18 09:30:00,77.34,77.64,77.1,77.43,313100.0,55.8029,56.0193,55.6297,55.8678,313100.0
2013-03-18 09:35:00,77.42,77.76,77.39,77.63,119600.0,55.8606,56.1059,55.8389,56.0121,119600.0
2013-03-18 09:40:00,77.61,77.79,77.4,77.4,81600.0,55.9977,56.1275,55.8461,55.8461,81600.0
2013-03-18 09:45:00,77.43,77.48,77.17,77.2,179900.0,55.8678,55.9039,55.6802,55.7018,179900.0
2013-03-18 09:50:00,77.19,77.23,76.95,76.98,230300.0,55.6946,55.7235,55.5215,55.5431,230300.0
2013-03-18 09:55:00,76.97,77.26,76.85,76.95,179800.0,55.5359,55.7451,55.4493,55.5215,179800.0
2013-03-18 10:00:00,76.95,77.02,76.86,76.96,225600.0,55.5215,55.572,55.4565,55.5287,225600.0
2013-03-18 10:05:00,76.96,77.29,76.96,77.15,194700.0,55.5287,55.7668,55.5287,55.6658,194700.0
2013-03-18 10:10:00,77.14,77.49,77.13,77.48,177100.0,55.6585,55.9111,55.6513,55.9039,177100.0
2013-03-18 10:15:00,77.48,77.61,77.33,77.47,173800.0,55.9039,55.9977,55.7956,55.8966,173800.0
2013-03-18 10:20:00,77.46,77.57,77.39,77.48,141400.0,55.8894,55.9688,55.8389,55.9039,141400.0
2013-03-18 10:25:00,77.48,77.55,77.43,77.51,96800.0,55.9039,55.9544,55.8678,55.9255,96800.0
2013-03-18 10:30:00,77.51,77.58,77.3,77.37,123600.0,55.9255,55.976,55.774,55.8245,123600.0
2013-03-18 10:35:00,77.37,77.46,77.27,77.27,124900.0,55.8245,55.8894,55.7523,55.7523,124900.0
2013-03-18 10:40:00,77.28,77.28,77.14,77.18,98600.0,55.7596,55.7596,55.6585,55.6874,98600.0
2013-03-18 10:45:00,77.19,77.45,77.18,77.44,56400.0,55.6946,55.8822,55.6874,55.875,56400.0
2013-03-18 10:50:00,77.44,77.46,77.37,77.37,35600.0,55.875,55.8894,55.8245,55.8245,35600.0
2013-03-18 10:55:00,77.37,77.47,77.28,77.31,84700.0,55.8245,55.8966,55.7596,55.7812,84700.0
2013-03-18 11:00:00,77.33,77.42,77.26,77.42,40900.0,55.7956,55.8606,55.7451,55.8606,40900.0
2013-03-18 11:05:00,77.43,77.44,77.33,77.35,47500.0,55.8678,55.875,55.7956,55.8101,47500.0
2013-03-18 11:10:00,77.36,77.52,77.36,77.42,47600.0,55.8173,55.9327,55.8173,55.8606,47600.0
2013-03-18 11:15:00,77.42,77.46,77.34,77.41,35900.0,55.8606,55.8894,55.8029,55.8534,35900.0
2013-03-18 11:20:00,77.41,77.43,77.31,77.34,38100.0,55.8534,55.8678,55.7812,55.8029,38100.0
2013-03-18 11:25:00,77.35,77.37,77.24,77.26,93800.0,55.8101,55.8245,55.7307,55.7451,93800.0
2013-03-18 11:30:00,77.26,77.28,77.22,77.22,53600.0,55.7451,55.7596,55.7163,55.7163,53600.0
2013-03-18 11:35:00,77.22,77.26,77.16,77.24,51900.0,55.7163,55.7451,55.673,55.7307,51900.0
2013-03-18 11:40:00,77.26,77.26,77.11,77.12,40500.0,55.7451,55.7451,55.6369,55.6441,40500.0
2013-03-18 11:45:00,77.12,77.13,77.01,77.07,64500.0,55.6441,55.6513,55.5647,55.608,64500.0
2013-03-18 11:50:00,77.07,77.15,77.05,77.12,47100.0,55.608,55.6658,55.5936,55.6441,47100.0
2013-03-18 11:55:00,77.12,77.18,77.09,77.16,37400.0,55.6441,55.6874,55.6225,55.673,37400.0
2013-03-18 12:00:00,77.17,77.23,77.12,77.13,101600.0,55.6802,55.7235,55.6441,55.6513,101600.0
2013-03-18 12:05:00,77.12,77.19,77.08,77.18,77500.0,55.6441,55.6946,55.6153,55.6874,77500.0
2013-03-18 12:10:00,77.19,77.29,77.09,77.26,51300.0,55.6946,55.7668,55.6225,55.7451,51300.0
2013-03-18 12:15:00,77.27,77.36,77.23,77.23,68000.0,55.7523,55.8173,55.7235,55.7235,68000.0
2013-03-18 12:20:00,77.24,77.25,77.02,77.03,75200.0,55.7307,55.7379,55.572,55.5792,75200.0
2013-03-18 12:25:00,77.02,77.06,76.85,76.87,111100.0,55.572,55.6008,55.4493,55.4637,111100.0
2013-03-18 12:30:00,76.87,76.99,76.87,76.95,76200.0,55.4637,55.5503,55.4637,55.5215,76200.0
2013-03-18 12:35:00,76.95,77.04,76.93,77.0,52400.0,55.5215,55.5864,55.507,55.5575,52400.0
2013-03-18 12:40:00,77.0,77.04,76.95,76.96,30800.0,55.5575,55.5864,55.5215,55.5287,30800.0
2013-03-18 12:45:00,76.97,76.98,76.92,76.95,38900.0,55.5359,55.5431,55.4998,55.5215,38900.0
2013-03-18 12:50:00,76.96,77.0,76.92,76.99,25400.0,55.5287,55.5575,55.4998,55.5503,25400.0
2013-03-18 12:55:00,77.0,77.17,77.0,77.17,53300.0,55.5575,55.6802,55.5575,55.6802,53300.0
2013-03-18 13:00:00,77.18,77.18,77.06,77.12,37900.0,55.6874,55.6874,55.6008,55.6441,37900.0
2013-03-18 13:05:00,77.12,77.14,77.07,77.13,54100.0,55.6441,55.6585,55.608,55.6513,54100.0
2013-03-18 13:10:00,77.13,77.16,77.07,77.07,31200.0,55.6513,55.673,55.608,55.608,31200.0
2013-03-18 13:15:00,77.06,77.1,76.85,76.89,91000.0,55.6008,55.6297,55.4493,55.4782,91000.0
2013-03-18 13:20:00,76.89,76.97,76.87,76.9,54500.0,55.4782,55.5359,55.4637,55.4854,54500.0
2013-03-18 13:25:00,76.9,76.92,76.7,76.75,87700.0,55.4854,55.4998,55.3411,55.3772,87700.0
2013-03-18 13:30:00,76.75,76.83,76.68,76.69,55700.0,55.3772,55.4349,55.3266,55.3339,55700.0
2013-03-18 13:35:00,76.69,76.9,76.6,76.89,92000.0,55.3339,55.4854,55.2689,55.4782,92000.0
2013-03-18 13:40:00,76.89,76.99,76.86,76.99,41600.0,55.4782,55.5503,55.4565,55.5503,41600.0
2013-03-18 13:45:00,76.98,77.07,76.93,76.97,68100.0,55.5431,55.608,55.507,55.5359,68100.0
2013-03-18 13:50:00,76.97,76.99,76.86,76.9,45900.0,55.5359,55.5503,55.4565,55.4854,45900.0
2013-03-18 13:55:00,76.9,76.95,76.89,76.93,83400.0,55.4854,55.5215,55.4782,55.507,83400.0
2013-03-18 14:00:00,76.92,76.97,76.85,76.97,92900.0,55.4998,55.5359,55.4493,55.5359,92900.0
2013-03-18 14:05:00,76.97,77.18,76.97,77.11,95700.0,55.5359,55.6874,55.5359,55.6369,95700.0
2013-03-18 14:10:00,77.11,77.19,77.09,77.14,62200.0,55.6369,55.6946,55.6225,55.6585,62200.0
2013-03-18 14:15:00,77.15,77.23,77.15,77.19,77000.0,55.6658,55.7235,55.6658,55.6946,77000.0
2013-03-18 14:20:00,77.2,77.23,77.06,77.1,68700.0,55.7018,55.7235,55.6008,55.6297,68700.0
2013-03-18 14:25:00,77.1,77.15,77.05,77.11,50700.0,55.6297,55.6658,55.5936,55.6369,50700.0
2013-03-18 14:30:00,77.14,77.15,77.03,77.03,92200.0,55.6585,55.6658,55.5792,55.5792,92200.0
2013-03-18 14:35:00,77.03,77.09,77.0,77.06,48800.0,55.5792,55.6225,55.5575,55.6008,48800.0
2013-03-18 14:40:00,77.06,77.11,77.03,77.11,53200.0,55.6008,55.6369,55.5792,55.6369,53200.0
2013-03-18 14:45:00,77.11,77.15,77.01,77.04,67100.0,55.6369,55.6658,55.5647,55.5864,67100.0
2013-03-18 14:50:00,77.05,77.06,76.94,76.96,76000.0,55.5936,55.6008,55.5142,55.5287,76000.0
2013-03-18 14:55:00,76.95,76.96,76.79,76.82,82700.0,55.5215,55.5287,55.406,55.4277,82700.0
2013-03-18 15:00:00,76.83,76.92,76.81,76.87,104300.0,55.4349,55.4998,55.4204,55.4637,104300.0
2013-03-18 15:05:00,76.87,76.93,76.82,76.92,119400.0,55.4637,55.507,55.4277,55.4998,119400.0
2013-03-18 15:10:00,76.92,77.01,76.89,76.9,63100.0,55.4998,55.5647,55.4782,55.4854,63100.0
2013-03-18 15:15:00,76.91,76.92,76.66,76.71,164700.0,55.4926,55.4998,55.3122,55.3483,164700.0
2013-03-18 15:20:00,76.72,76.77,76.55,76.64,191400.0,55.3555,55.3916,55.2328,55.2978,191400.0
2013-03-18 15:25:00,76.64,76.64,76.42,76.48,172100.0,55.2978,55.2978,55.139,55.1823,172100.0
2013-03-18 15:30:00,76.49,76.51,76.39,76.4,142100.0,55.1896,55.204,55.1174,55.1246,142100.0
2013-03-18 15:35:00,76.41,76.41,76.27,76.27,233700.0,55.1318,55.1318,55.0308,55.0308,233700.0
2013-03-18 15:40:00,76.29,76.34,76.13,76.19,276000.0,55.0452,55.0813,54.9298,54.9731,276000.0
2013-03-18 15:45:00,76.22,76.25,76.15,76.17,227000.0,54.9947,55.0164,54.9442,54.9587,227000.0
2013-03-18 15:50:00,76.17,76.2,76.11,76.16,279900.0,54.9587,54.9803,54.9154,54.9515,279900.0
2013-03-18 15:55:00,76.16,76.36,76.11,76.33,770100.0,54.9515,55.0958,54.9154,55.0741,770100.0
2013-03-19 09:30:00,76.63,76.63,75.75,75.8,309000.0,55.2906,55.2906,54.6556,54.6917,309000.0
2013-03-19 09:35:00,75.84,75.93,75.68,75.7,124200.0,54.7206,54.7855,54.6051,54.6195,124200.0
2013-03-19 09:40:00,75.7,75.76,75.51,75.66,123700.0,54.6195,54.6628,54.4825,54.5907,123700.0
2013-03-19 09:45:00,75.66,75.92,75.62,75.84,151200.0,54.5907,54.7783,54.5618,54.7206,151200.0
2013-03-19 09:50:00,75.86,75.94,75.64,75.71,123300.0,54.735,54.7927,54.5763,54.6268,123300.0
2013-03-19 09:55:00,75.7,75.71,75.54,75.55,119700.0,54.6195,54.6268,54.5041,54.5113,119700.0
2013-03-19 10:00:00,75.53,75.66,75.39,75.39,129500.0,54.4969,54.5907,54.3959,54.3959,129500.0
2013-03-19 10:05:00,75.39,75.41,75.24,75.27,135800.0,54.3959,54.4103,54.2876,54.3093,135800.0
2013-03-19 10:10:00,75.27,75.43,75.25,75.4,136000.0,54.3093,54.4247,54.2949,54.4031,136000.0
2013-03-19 10:15:00,75.41,75.44,75.35,75.4,182300.0,54.4103,54.432,54.367,54.4031,182300.0
2013-03-19 10:20:00,75.39,75.56,75.39,75.4,113800.0,54.3959,54.5185,54.3959,54.4031,113800.0
2013-03-19 10:25:00,75.4,75.43,75.29,75.3,124900.0,54.4031,54.4247,54.3237,54.3309,124900.0
2013-03-19 10:30:00,75.31,75.33,75.02,75.04,175400.0,54.3382,54.3526,54.1289,54.1433,175400.0
2013-03-19 10:35:00,75.04,75.2,75.0,75.13,159000.0,54.1433,54.2588,54.1145,54.2083,159000.0
2013-03-19 10:40:00,75.13,75.19,75.11,75.15,62100.0,54.2083,54.2516,54.1938,54.2227,62100.0
2013-03-19 10:45:00,75.16,75.21,75.02,75.05,134900.0,54.2299,54.266,54.1289,54.1506,134900.0
2013-03-19 10:50:00,75.06,75.12,75.04,75.09,97500.0,54.1578,54.2011,54.1433,54.1794,97500.0
2013-03-19 10:55:00,75.11,75.12,75.03,75.12,78000.0,54.1938,54.2011,54.1361,54.2011,78000.0
2013-03-19 11:00:00,75.12,75.13,75.03,75.03,84200.0,54.2011,54.2083,54.1361,54.1361,84200.0
2013-03-19 11:05:00,75.03,75.07,74.96,74.96,98400.0,54.1361,54.165,54.0856,54.0856,98400.0
2013-03-19 11:10:00,74.95,75.07,74.93,75.05,84800.0,54.0784,54.165,54.064,54.1506,84800.0
2013-03-19 11:15:00,75.04,75.06,75.0,75.0,77900.0,54.1433,54.1578,54.1145,54.1145,77900.0
2013-03-19 11:20:00,75.01,75.02,74.85,74.87,97300.0,54.1217,54.1289,54.0063,54.0207,97300.0
2013-03-19 11:25:00,74.87,74.88,74.67,74.67,148500.0,54.0207,54.0279,53.8764,53.8764,148500.0
2013-03-19 11:30:00,74.67,74.75,74.62,74.65,145600.0,53.8764,53.9341,53.8403,53.8619,145600.0
2013-03-19 11:35:00,74.65,74.66,74.56,74.58,164300.0,53.8619,53.8692,53.797,53.8114,164300.0
2013-03-19 11:40:00,74.59,74.72,74.59,74.67,113500.0,53.8187,53.9125,53.8187,53.8764,113500.0
2013-03-19 11:45:00,74.68,74.69,74.4,74.43,152000.0,53.8836,53.8908,53.6816,53.7032,152000.0
2013-03-19 11:50:00,74.43,74.52,74.3,74.3,126800.0,53.7032,53.7681,53.6094,53.6094,126800.0
2013-03-19 11:55:00,74.3,74.3,74.04,74.15,252000.0,53.6094,53.6094,53.4218,53.5012,252000.0
2013-03-19 12:00:00,74.13,74.24,74.09,74.2,124900.0,53.4868,53.5661,53.4579,53.5373,124900.0
2013-03-19 12:05:00,74.2,74.21,74.11,74.16,150900.0,53.5373,53.5445,53.4723,53.5084,150900.0
2013-03-19 12:10:00,74.17,74.17,73.86,73.88,261000.0,53.5156,53.5156,53.2919,53.3064,261000.0
2013-03-19 12:15:00,73.88,73.94,73.81,73.92,191700.0,53.3064,53.3497,53.2559,53.3352,191700.0
2013-03-19 12:20:00,73.93,74.07,73.92,74.01,126700.0,53.3424,53.4435,53.3352,53.4002,126700.0
2013-03-19 12:25:00,74.01,74.14,73.99,74.12,126700.0,53.4002,53.494,53.3857,53.4795,126700.0
2013-03-19 12:30:00,74.11,74.13,73.96,73.96,145200.0,53.4723,53.4868,53.3641,53.3641,145200.0
2013-03-19 12:35:00,73.95,74.06,73.92,73.92,76600.0,53.3569,53.4362,53.3352,53.3352,76600.0
2013-03-19 12:40:00,73.92,74.05,73.92,74.02,91700.0,53.3352,53.429,53.3352,53.4074,91700.0
2013-03-19 12:45:00,74.02,74.05,74.01,74.03,139600.0,53.4074,53.429,53.4002,53.4146,139600.0
2013-03-19 12:50:00,74.02,74.03,73.95,73.97,86800.0,53.4074,53.4146,53.3569,53.3713,86800.0
2013-03-19 12:55:00,73.96,74.01,73.94,73.99,132300.0,53.3641,53.4002,53.3497,53.3857,132300.0
2013-03-19 13:00:00,74.0,74.0,73.84,73.84,142700.0,53.393,53.393,53.2775,53.2775,142700.0
2013-03-19 13:05:00,73.84,73.87,73.71,73.71,162400.0,53.2775,53.2992,53.1837,53.1837,162400.0
2013-03-19 13:10:00,73.72,73.76,73.65,73.66,155600.0,53.1909,53.2198,53.1404,53.1476,155600.0
2013-03-19 13:15:00,73.66,73.66,73.53,73.55,189600.0,53.1476,53.1476,53.0538,53.0683,189600.0
2013-03-19 13:20:00,73.55,73.56,73.27,73.28,339800.0,53.0683,53.0755,52.8662,52.8735,339800.0
2013-03-19 13:25:00,73.28,73.29,73.1,73.11,202000.0,52.8735,52.8807,52.7436,52.7508,202000.0
2013-03-19 13:30:00,73.11,73.31,73.05,73.23,194300.0,52.7508,52.8951,52.7075,52.8374,194300.0
2013-03-19 13:35:00,73.23,73.25,73.02,73.08,176900.0,52.8374,52.8518,52.6859,52.7291,176900.0
2013-03-19 13:40:00,73.08,73.21,73.01,73.07,148400.0,52.7291,52.8229,52.6786,52.7219,148400.0
2013-03-19 13:45:00,73.07,73.15,73.06,73.14,143900.0,52.7219,52.7797,52.7147,52.7724,143900.0
2013-03-19 13:50:00,73.14,73.16,73.03,73.08,143200.0,52.7724,52.7869,52.6931,52.7291,143200.0
2013-03-19 13:55:00,73.08,73.18,73.07,73.14,143100.0,52.7291,52.8013,52.7219,52.7724,143100.0
2013-03-19 14:00:00,73.14,73.42,73.12,73.41,241300.0,52.7724,52.9745,52.758,52.9673,241300.0
2013-03-19 14:05:00,73.41,73.49,73.3,73.36,185200.0,52.9673,53.025,52.8879,52.9312,185200.0
2013-03-19 14:10:00,73.36,73.45,73.27,73.27,112000.0,52.9312,52.9961,52.8662,52.8662,112000.0
2013-03-19 14:15:00,73.28,73.32,73.06,73.06,156600.0,52.8735,52.9023,52.7147,52.7147,156600.0
2013-03-19 14:20:00,73.06,73.19,73.02,73.17,196900.0,52.7147,52.8085,52.6859,52.7941,196900.0
2013-03-19 14:25:00,73.17,73.24,73.06,73.22,143700.0,52.7941,52.8446,52.7147,52.8302,143700.0
2013-03-19 14:30:00,73.22,73.44,73.22,73.35,179600.0,52.8302,52.9889,52.8302,52.924,179600.0
2013-03-19 14:35:00,73.36,73.41,73.33,73.35,100300.0,52.9312,52.9673,52.9095,52.924,100300.0
2013-03-19 14:40:00,73.36,73.38,73.22,73.33,104900.0,52.9312,52.9456,52.8302,52.9095,104900.0
2013-03-19 14:45:00,73.33,73.42,73.28,73.36,95200.0,52.9095,52.9745,52.8735,52.9312,95200.0
2013-03-19 14:50:00,73.36,73.42,73.31,73.34,125800.0,52.9312,52.9745,52.8951,52.9167,125800.0
2013-03-19 14:55:00,73.32,73.38,73.29,73.35,108500.0,52.9023,52.9456,52.8807,52.924,108500.0
2013-03-19 15:00:00,73.36,73.57,73.35,73.51,284600.0,52.9312,53.0827,52.924,53.0394,284600.0
2013-03-19 15:05:00,73.51,73.51,73.31,73.36,134100.0,53.0394,53.0394,52.8951,52.9312,134100.0
2013-03-19 15:10:00,73.37,73.84,73.36,73.77,235000.0,52.9384,53.2775,52.9312,53.227,235000.0
2013-03-19 15:15:00,73.77,73.97,73.62,73.62,279000.0,53.227,53.3713,53.1188,53.1188,279000.0
2013-03-19 15:20:00,73.62,73.64,73.43,73.49,162800.0,53.1188,53.1332,52.9817,53.025,162800.0
2013-03-19 15:25:00,73.48,73.55,73.39,73.54,149800.0,53.0178,53.0683,52.9528,53.0611,149800.0
2013-03-19 15:30:00,73.53,73.54,73.4,73.53,170700.0,53.0538,53.0611,52.96,53.0538,170700.0
2013-03-19 15:35:00,73.53,73.59,73.45,73.58,188500.0,53.0538,53.0971,52.9961,53.0899,188500.0
2013-03-19 15:40:00,73.58,73.68,73.45,73.5,258500.0,53.0899,53.1621,52.9961,53.0322,258500.0
2013-03-19 15:45:00,73.5,73.64,73.5,73.62,261000.0,53.0322,53.1332,53.0322,53.1188,261000.0
2013-03-19 15:50:00,73.62,73.85,73.62,73.85,320100.0,53.1188,53.2847,53.1188,53.2847,320100.0
2013-03-19 15:55:00,73.84,73.98,73.8,73.97,700200.0,53.2775,53.3785,53.2486,53.3713,700200.0
2013-03-20 09:30:00,74.16,74.25,74.0,74.01,402900.0,53.5084,53.5733,53.393,53.4002,402900.0
2013-03-20 09:35:00,74.03,74.16,73.9,74.15,116200.0,53.4146,53.5084,53.3208,53.5012,116200.0
2013-03-20 09:40:00,74.15,74.17,73.93,73.98,115200.0,53.5012,53.5156,53.3424,53.3785,115200.0
2013-03-20 09:45:00,74.0,74.05,73.69,73.81,122100.0,53.393,53.429,53.1693,53.2559,122100.0
2013-03-20 09:50:00,73.83,74.04,73.81,74.03,139100.0,53.2703,53.4218,53.2559,53.4146,139100.0
2013-03-20 09:55:00,74.03,74.05,73.87,73.93,110400.0,53.4146,53.429,53.2992,53.3424,110400.0
2013-03-20 10:00:00,73.93,73.99,73.8,73.82,149400.0,53.3424,53.3857,53.2486,53.2631,149400.0
2013-03-20 10:05:00,73.82,73.84,73.55,73.55,133700.0,53.2631,53.2775,53.0683,53.0683,133700.0
2013-03-20 10:10:00,73.57,73.6,73.41,73.51,110700.0,53.0827,53.1043,52.9673,53.0394,110700.0
2013-03-20 10:15:00,73.52,73.56,73.44,73.51,78400.0,53.0466,53.0755,52.9889,53.0394,78400.0
2013-03-20 10:20:00,73.52,73.62,73.5,73.53,99000.0,53.0466,53.1188,53.0322,53.0538,99000.0
2013-03-20 10:25:00,73.53,73.81,73.52,73.75,93500.0,53.0538,53.2559,53.0466,53.2126,93500.0
2013-03-20 10:30:00,73.76,73.84,73.68,73.76,120600.0,53.2198,53.2775,53.1621,53.2198,120600.0
2013-03-20 10:35:00,73.77,73.8,73.59,73.61,118500.0,53.227,53.2486,53.0971,53.1116,118500.0
2013-03-20 10:40:00,73.61,73.7,73.56,73.6,168300.0,53.1116,53.1765,53.0755,53.1043,168300.0
2013-03-20 10:45:00,73.59,73.64,73.59,73.6,120600.0,53.0971,53.1332,53.0971,53.1043,120600.0
2013-03-20 10:50:00,73.6,73.68,73.58,73.68,139500.0,53.1043,53.1621,53.0899,53.1621,139500.0
2013-03-20 10:55:00,73.7,73.82,73.69,73.8,113900.0,53.1765,53.2631,53.1693,53.2486,113900.0
2013-03-20 11:00:00,73.8,73.87,73.78,73.81,131000.0,53.2486,53.2992,53.2342,53.2559,131000.0
2013-03-20 11:05:00,73.81,73.84,73.76,73.81,73200.0,53.2559,53.2775,53.2198,53.2559,73200.0
2013-03-20 11:10:00,73.82,73.82,73.72,73.72,64800.0,53.2631,53.2631,53.1909,53.1909,64800.0
2013-03-20 11:15:00,73.72,73.74,73.6,73.64,100600.0,53.1909,53.2054,53.1043,53.1332,100600.0
2013-03-20 11:20:00,73.64,73.74,73.62,73.67,73100.0,53.1332,53.2054,53.1188,53.1548,73100.0
2013-03-20 11:25:00,73.67,73.74,73.65,73.73,58500.0,53.1548,53.2054,53.1404,53.1981,58500.0
2013-03-20 11:30:00,73.73,73.74,73.62,73.64,65800.0,53.1981,53.2054,53.1188,53.1332,65800.0
2013-03-20 11:35:00,73.65,73.67,73.53,73.54,116600.0,53.1404,53.1548,53.0538,53.0611,116600.0
2013-03-20 11:40:00,73.53,73.53,73.45,73.46,75500.0,53.0538,53.0538,52.9961,53.0033,75500.0
2013-03-20 11:45:00,73.46,73.5,73.44,73.45,46000.0,53.0033,53.0322,52.9889,52.9961,46000.0
2013-03-20 11:50:00,73.45,73.59,73.41,73.58,178100.0,52.9961,53.0971,52.9673,53.0899,178100.0
2013-03-20 11:55:00,73.58,73.65,73.55,73.65,48300.0,53.0899,53.1404,53.0683,53.1404,48300.0
2013-03-20 12:00:00,73.64,73.67,73.62,73.64,125500.0,53.1332,53.1548,53.1188,53.1332,125500.0
2013-03-20 12:05:00,73.64,73.81,73.62,73.76,120600.0,53.1332,53.2559,53.1188,53.2198,120600.0
2013-03-20 12:10:00,73.77,73.83,73.74,73.77,59000.0,53.227,53.2703,53.2054,53.227,59000.0
2013-03-20 12:15:00,73.77,73.77,73.71,73.75,30200.0,53.227,53.227,53.1837,53.2126,30200.0
2013-03-20 12:20:00,73.75,73.83,73.74,73.82,96200.0,53.2126,53.2703,53.2054,53.2631,96200.0
2013-03-20 12:25:00,73.82,73.87,73.79,73.85,62200.0,53.2631,53.2992,53.2414,53.2847,62200.0
2013-03-20 12:30:00,73.85,73.86,73.74,73.75,87800.0,53.2847,53.2919,53.2054,53.2126,87800.0
2013-03-20 12:35:00,73.76,73.82,73.75,73.79,53000.0,53.2198,53.2631,53.2126,53.2414,53000.0
2013-03-20 12:40:00,73.8,73.85,73.76,73.8,91700.0,53.2486,53.2847,53.2198,53.2486,91700.0
2013-03-20 12:45:00,73.8,73.82,73.75,73.8,99400.0,53.2486,53.2631,53.2126,53.2486,99400.0
2013-03-20 12:50:00,73.79,73.8,73.76,73.77,39100.0,53.2414,53.2486,53.2198,53.227,39100.0
2013-03-20 12:55:00,73.77,73.8,73.75,73.8,37000.0,53.227,53.2486,53.2126,53.2486,37000.0
2013-03-20 13:00:00,73.8,73.8,73.75,73.76,43300.0,53.2486,53.2486,53.2126,53.2198,43300.0
2013-03-20 13:05:00,73.77,73.8,73.73,73.8,44900.0,53.227,53.2486,53.1981,53.2486,44900.0
2013-03-20 13:10:00,73.8,73.81,73.78,73.8,39100.0,53.2486,53.2559,53.2342,53.2486,39100.0
2013-03-20 13:15:00,73.8,73.8,73.74,73.74,55400.0,53.2486,53.2486,53.2054,53.2054,55400.0
2013-03-20 13:20:00,73.73,73.73,73.69,73.7,71100.0,53.1981,53.1981,53.1693,53.1765,71100.0
2013-03-20 13:25:00,73.69,73.71,73.66,73.68,85400.0,53.1693,53.1837,53.1476,53.1621,85400.0
2013-03-20 13:30:00,73.69,73.7,73.64,73.68,35700.0,53.1693,53.1765,53.1332,53.1621,35700.0
2013-03-20 13:35:00,73.68,73.74,73.66,73.74,25900.0,53.1621,53.2054,53.1476,53.2054,25900.0
2013-03-20 13:40:00,73.73,73.8,73.72,73.78,43800.0,53.1981,53.2486,53.1909,53.2342,43800.0
2013-03-20 13:45:00,73.78,73.81,73.74,73.74,77500.0,53.2342,53.2559,53.2054,53.2054,77500.0
2013-03-20 13:50:00,73.73,73.82,73.69,73.81,40100.0,53.1981,53.2631,53.1693,53.2559,40100.0
2013-03-20 13:55:00,73.81,73.82,73.76,73.79,52500.0,53.2559,53.2631,53.2198,53.2414,52500.0
2013-03-20 14:00:00,73.78,73.93,73.74,73.79,60300.0,53.2342,53.3424,53.2054,53.2414,60300.0
2013-03-20 14:05:00,73.79,73.9,73.72,73.74,55400.0,53.2414,53.3208,53.1909,53.2054,55400.0
2013-03-20 14:10:00,73.73,73.81,73.71,73.81,50000.0,53.1981,53.2559,53.1837,53.2559,50000.0
2013-03-20 14:15:00,73.82,74.02,73.81,73.93,53300.0,53.2631,53.4074,53.2559,53.3424,53300.0
2013-03-20 14:20:00,73.94,74.16,73.91,74.16,102700.0,53.3497,53.5084,53.328,53.5084,102700.0
2013-03-20 14:25:00,74.16,74.16,73.99,74.01,158000.0,53.5084,53.5084,53.3857,53.4002,158000.0
2013-03-20 14:30:00,74.0,74.02,73.93,73.94,53400.0,53.393,53.4074,53.3424,53.3497,53400.0
2013-03-20 14:35:00,73.93,73.97,73.89,73.89,499600.0,53.3424,53.3713,53.3136,53.3136,499600.0
2013-03-20 14:40:00,73.9,73.95,73.89,73.91,65700.0,53.3208,53.3569,53.3136,53.328,65700.0
2013-03-20 14:45:00,73.92,73.97,73.83,73.9,78200.0,53.3352,53.3713,53.2703,53.3208,78200.0
2013-03-20 14:50:00,73.9,73.96,73.87,73.9,59700.0,53.3208,53.3641,53.2992,53.3208,59700.0
2013-03-20 14:55:00,73.9,73.94,73.87,73.92,30600.0,53.3208,53.3497,53.2992,53.3352,30600.0
2013-03-20 15:00:00,73.92,74.01,73.86,73.89,187300.0,53.3352,53.4002,53.2919,53.3136,187300.0
2013-03-20 15:05:00,73.89,73.95,73.89,73.93,54500.0,53.3136,53.3569,53.3136,53.3424,54500.0
2013-03-20 15:10:00,73.94,74.0,73.93,73.98,56100.0,53.3497,53.393,53.3424,53.3785,56100.0
2013-03-20 15:15:00,73.98,74.0,73.95,74.0,45700.0,53.3785,53.393,53.3569,53.393,45700.0
2013-03-20 15:20:00,74.0,74.0,73.96,73.97,74500.0,53.393,53.393,53.3641,53.3713,74500.0
2013-03-20 15:25:00,73.97,74.0,73.87,73.94,81500.0,53.3713,53.393,53.2992,53.3497,81500.0
2013-03-20 15:30:00,73.93,73.94,73.86,73.91,77100.0,53.3424,53.3497,53.2919,53.328,77100.0
2013-03-20 15:35:00,73.92,73.96,73.92,73.94,91100.0,53.3352,53.3641,53.3352,53.3497,91100.0
2013-03-20 15:40:00,73.94,74.0,73.91,74.0,190000.0,53.3497,53.393,53.328,53.393,190000.0
2013-03-20 15:45:00,74.0,74.0,73.96,73.98,246500.0,53.393,53.393,53.3641,53.3785,246500.0
2013-03-20 15:50:00,73.97,73.97,73.82,73.83,248400.0,53.3713,53.3713,53.2631,53.2703,248400.0
2013-03-20 15:55:00,73.83,73.85,73.75,73.8,423600.0,53.2703,53.2847,53.2126,53.2486,423600.0
2013-03-21 09:30:00,73.32,73.6,73.25,73.53,173800.0,52.9023,53.1043,52.8518,53.0538,173800.0
2013-03-21 09:35:00,73.56,73.69,73.53,73.67,136400.0,53.0755,53.1693,53.0538,53.1548,136400.0
2013-03-21 09:40:00,73.69,73.92,73.66,73.91,127000.0,53.1693,53.3352,53.1476,53.328,127000.0
2013-03-21 09:45:00,73.88,73.9,73.58,73.62,98200.0,53.3064,53.3208,53.0899,53.1188,98200.0
2013-03-21 09:50:00,73.61,73.94,73.58,73.94,80700.0,53.1116,53.3497,53.0899,53.3497,80700.0
2013-03-21 09:55:00,73.95,74.01,73.84,73.95,150200.0,53.3569,53.4002,53.2775,53.3569,150200.0
2013-03-21 10:00:00,73.98,74.0,73.82,73.86,85200.0,53.3785,53.393,53.2631,53.2919,85200.0
2013-03-21 10:05:00,73.86,73.88,73.63,73.76,108100.0,53.2919,53.3064,53.126,53.2198,108100.0
2013-03-21 10:10:00,73.76,73.79,73.55,73.63,101000.0,53.2198,53.2414,53.0683,53.126,101000.0
2013-03-21 10:15:00,73.64,73.66,73.5,73.53,85900.0,53.1332,53.1476,53.0322,53.0538,85900.0
2013-03-21 10:20:00,73.52,73.56,73.42,73.55,75000.0,53.0466,53.0755,52.9745,53.0683,75000.0
2013-03-21 10:25:00,73.54,73.56,73.42,73.55,39000.0,53.0611,53.0755,52.9745,53.0683,39000.0
2013-03-21 10:30:00,73.54,73.54,73.26,73.45,78800.0,53.0611,53.0611,52.859,52.9961,78800.0
2013-03-21 10:35:00,73.45,73.52,73.35,73.38,69500.0,52.9961,53.0466,52.924,52.9456,69500.0
2013-03-21 10:40:00,73.39,73.63,73.39,73.44,83900.0,52.9528,53.126,52.9528,52.9889,83900.0
2013-03-21 10:45:00,73.44,73.53,73.37,73.37,68100.0,52.9889,53.0538,52.9384,52.9384,68100.0
2013-03-21 10:50:00,73.38,73.47,73.38,73.41,61700.0,52.9456,53.0105,52.9456,52.9673,61700.0
2013-03-21 10:55:00,73.41,73.56,73.41,73.56,72100.0,52.9673,53.0755,52.9673,53.0755,72100.0
2013-03-21 11:00:00,73.54,73.56,73.42,73.45,63300.0,53.0611,53.0755,52.9745,52.9961,63300.0
2013-03-21 11:05:00,73.45,73.52,73.37,73.41,66300.0,52.9961,53.0466,52.9384,52.9673,66300.0
2013-03-21 11:10:00,73.43,73.44,73.27,73.32,112500.0,52.9817,52.9889,52.8662,52.9023,112500.0
2013-03-21 11:15:00,73.32,73.73,73.32,73.72,90400.0,52.9023,53.1981,52.9023,53.1909,90400.0
2013-03-21 11:20:00,73.72,73.83,73.69,73.81,125700.0,53.1909,53.2703,53.1693,53.2559,125700.0
2013-03-21 11:25:00,73.81,73.82,73.63,73.7,61800.0,53.2559,53.2631,53.126,53.1765,61800.0
2013-03-21 11:30:00,73.7,73.79,73.65,73.73,48700.0,53.1765,53.2414,53.1404,53.1981,48700.0
2013-03-21 11:35:00,73.72,73.91,73.66,73.82,59400.0,53.1909,53.328,53.1476,53.2631,59400.0
2013-03-21 11:40:00,73.83,73.89,73.81,73.88,42900.0,53.2703,53.3136,53.2559,53.3064,42900.0
2013-03-21 11:45:00,73.88,73.9,73.8,73.8,30200.0,53.3064,53.3208,53.2486,53.2486,30200.0
2013-03-21 11:50:00,73.81,73.87,73.67,73.67,45000.0,53.2559,53.2992,53.1548,53.1548,45000.0
2013-03-21 11:55:00,73.69,73.78,73.65,73.7,32000.0,53.1693,53.2342,53.1404,53.1765,32000.0
2013-03-21 12:00:00,73.7,73.72,73.62,73.72,51500.0,53.1765,53.1909,53.1188,53.1909,51500.0
2013-03-21 12:05:00,73.69,73.75,73.63,73.67,17400.0,53.1693,53.2126,53.126,53.1548,17400.0
2013-03-21 12:10:00,73.67,73.67,73.6,73.64,27600.0,53.1548,53.1548,53.1043,53.1332,27600.0
2013-03-21 12:15:00,73.64,73.68,73.61,73.63,34600.0,53.1332,53.1621,53.1116,53.126,34600.0
2013-03-21 12:20:00,73.63,73.69,73.59,73.69,50600.0,53.126,53.1693,53.0971,53.1693,50600.0
2013-03-21 12:25:00,73.7,73.72,73.61,73.68,32400.0,53.1765,53.1909,53.1116,53.1621,32400.0
2013-03-21 12:30:00,73.69,73.72,73.61,73.68,40100.0,53.1693,53.1909,53.1116,53.1621,40100.0
2013-03-21 12:35:00,73.67,73.71,73.64,73.71,32700.0,53.1548,53.1837,53.1332,53.1837,32700.0
2013-03-21 12:40:00,73.72,73.74,73.64,73.66,21900.0,53.1909,53.2054,53.1332,53.1476,21900.0
2013-03-21 12:45:00,73.65,73.69,73.63,73.64,31400.0,53.1404,53.1693,53.126,53.1332,31400.0
2013-03-21 12:50:00,73.64,73.66,73.59,73.59,35700.0,53.1332,53.1476,53.0971,53.0971,35700.0
2013-03-21 12:55:00,73.6,73.66,73.58,73.58,21700.0,53.1043,53.1476,53.0899,53.0899,21700.0
2013-03-21 13:00:00,73.56,73.67,73.54,73.66,62100.0,53.0755,53.1548,53.0611,53.1476,62100.0
2013-03-21 13:05:00,73.65,73.69,73.62,73.63,21300.0,53.1404,53.1693,53.1188,53.126,21300.0
2013-03-21 13:10:00,73.62,73.68,73.58,73.59,29000.0,53.1188,53.1621,53.0899,53.0971,29000.0
2013-03-21 13:15:00,73.6,73.64,73.56,73.62,86900.0,53.1043,53.1332,53.0755,53.1188,86900.0
2013-03-21 13:20:00,73.62,73.68,73.55,73.55,107200.0,53.1188,53.1621,53.0683,53.0683,107200.0
2013-03-21 13:25:00,73.56,73.61,73.51,73.56,35700.0,53.0755,53.1116,53.0394,53.0755,35700.0
2013-03-21 13:30:00,73.57,73.6,73.42,73.46,62000.0,53.0827,53.1043,52.9745,53.0033,62000.0
2013-03-21 13:35:00,73.45,73.6,73.45,73.57,118100.0,52.9961,53.1043,52.9961,53.0827,118100.0
2013-03-21 13:40:00,73.56,73.6,73.51,73.53,92900.0,53.0755,53.1043,53.0394,53.0538,92900.0
2013-03-21 13:45:00,73.53,73.72,73.51,73.69,80500.0,53.0538,53.1909,53.0394,53.1693,80500.0
2013-03-21 13:50:00,73.7,73.76,73.64,73.64,46800.0,53.1765,53.2198,53.1332,53.1332,46800.0
2013-03-21 13:55:00,73.63,73.65,73.55,73.6,38400.0,53.126,53.1404,53.0683,53.1043,38400.0
2013-03-21 14:00:00,73.59,73.59,73.41,73.47,106300.0,53.0971,53.0971,52.9673,53.0105,106300.0
2013-03-21 14:05:00,73.45,73.55,73.44,73.54,120500.0,52.9961,53.0683,52.9889,53.0611,120500.0
2013-03-21 14:10:00,73.54,73.69,73.48,73.62,64800.0,53.0611,53.1693,53.0178,53.1188,64800.0
2013-03-21 14:15:00,73.62,73.74,73.56,73.61,59400.0,53.1188,53.2054,53.0755,53.1116,59400.0
2013-03-21 14:20:00,73.62,73.63,73.5,73.62,35700.0,53.1188,53.126,53.0322,53.1188,35700.0
2013-03-21 14:25:00,73.62,73.67,73.54,73.58,75200.0,53.1188,53.1548,53.0611,53.0899,75200.0
2013-03-21 14:30:00,73.59,73.62,73.51,73.53,40000.0,53.0971,53.1188,53.0394,53.0538,40000.0
2013-03-21 14:35:00,73.53,73.59,73.47,73.5,55100.0,53.0538,53.0971,53.0105,53.0322,55100.0
2013-03-21 14:40:00,73.48,73.57,73.48,73.55,33800.0,53.0178,53.0827,53.0178,53.0683,33800.0
2013-03-21 14:45:00,73.54,73.61,73.48,73.54,32000.0,53.0611,53.1116,53.0178,53.0611,32000.0
2013-03-21 14:50:00,73.55,73.56,73.47,73.54,67700.0,53.0683,53.0755,53.0105,53.0611,67700.0
2013-03-21 14:55:00,73.54,73.61,73.53,73.55,40600.0,53.0611,53.1116,53.0538,53.0683,40600.0
2013-03-21 15:00:00,73.56,73.68,73.54,73.65,75900.0,53.0755,53.1621,53.0611,53.1404,75900.0
2013-03-21 15:05:00,73.65,73.65,73.54,73.58,79200.0,53.1404,53.1404,53.0611,53.0899,79200.0
2013-03-21 15:10:00,73.59,73.65,73.56,73.61,62200.0,53.0971,53.1404,53.0755,53.1116,62200.0
2013-03-21 15:15:00,73.61,73.61,73.52,73.56,142000.0,53.1116,53.1116,53.0466,53.0755,142000.0
2013-03-21 15:20:00,73.55,73.59,73.48,73.52,79100.0,53.0683,53.0971,53.0178,53.0466,79100.0
2013-03-21 15:25:00,73.52,73.59,73.52,73.59,185900.0,53.0466,53.0971,53.0466,53.0971,185900.0
2013-03-21 15:30:00,73.59,73.68,73.57,73.64,86600.0,53.0971,53.1621,53.0827,53.1332,86600.0
2013-03-21 15:35:00,73.64,73.73,73.59,73.72,146100.0,53.1332,53.1981,53.0971,53.1909,146100.0
2013-03-21 15:40:00,73.71,73.74,73.62,73.63,115800.0,53.1837,53.2054,53.1188,53.126,115800.0
2013-03-21 15:45:00,73.62,73.63,73.48,73.59,206200.0,53.1188,53.126,53.0178,53.0971,206200.0
2013-03-21 15:50:00,73.59,73.63,73.49,73.53,229600.0,53.0971,53.126,53.025,53.0538,229600.0
2013-03-21 15:55:00,73.53,73.56,73.43,73.44,288200.0,53.0538,53.0755,52.9817,52.9889,288200.0
2013-03-22 09:30:00,73.76,74.11,73.74,73.87,161500.0,53.2198,53.4723,53.2054,53.2992,161500.0
2013-03-22 09:35:00,73.87,73.97,73.69,73.76,74100.0,53.2992,53.3713,53.1693,53.2198,74100.0
2013-03-22 09:40:00,73.77,73.77,73.6,73.65,50200.0,53.227,53.227,53.1043,53.1404,50200.0
2013-03-22 09:45:00,73.65,73.78,73.56,73.76,125300.0,53.1404,53.2342,53.0755,53.2198,125300.0
2013-03-22 09:50:00,73.76,73.95,73.73,73.91,95900.0,53.2198,53.3569,53.1981,53.328,95900.0
2013-03-22 09:55:00,73.91,73.92,73.67,73.8,80400.0,53.328,53.3352,53.1548,53.2486,80400.0
2013-03-22 10:00:00,73.79,73.95,73.74,73.82,96100.0,53.2414,53.3569,53.2054,53.2631,96100.0
2013-03-22 10:05:00,73.82,74.0,73.81,74.0,69800.0,53.2631,53.393,53.2559,53.393,69800.0
2013-03-22 10:10:00,73.98,73.99,73.87,73.92,75700.0,53.3785,53.3857,53.2992,53.3352,75700.0
2013-03-22 10:15:00,73.93,74.01,73.91,73.98,172300.0,53.3424,53.4002,53.328,53.3785,172300.0
2013-03-22 10:20:00,73.98,74.01,73.94,73.95,101100.0,53.3785,53.4002,53.3497,53.3569,101100.0
2013-03-22 10:25:00,73.95,74.1,73.93,74.09,119500.0,53.3569,53.4651,53.3424,53.4579,119500.0
2013-03-22 10:30:00,74.07,74.14,74.03,74.13,76700.0,53.4435,53.494,53.4146,53.4868,76700.0
2013-03-22 10:35:00,74.12,74.23,74.08,74.2,96100.0,53.4795,53.5589,53.4507,53.5373,96100.0
2013-03-22 10:40:00,74.2,74.23,74.09,74.22,75000.0,53.5373,53.5589,53.4579,53.5517,75000.0
2013-03-22 10:45:00,74.23,74.39,74.1,74.2,92700.0,53.5589,53.6743,53.4651,53.5373,92700.0
2013-03-22 10:50:00,74.2,74.24,74.06,74.24,77300.0,53.5373,53.5661,53.4362,53.5661,77300.0
2013-03-22 10:55:00,74.24,74.25,74.12,74.2,85800.0,53.5661,53.5733,53.4795,53.5373,85800.0
2013-03-22 11:00:00,74.2,74.26,74.07,74.08,68800.0,53.5373,53.5806,53.4435,53.4507,68800.0
2013-03-22 11:05:00,74.09,74.17,74.08,74.12,40100.0,53.4579,53.5156,53.4507,53.4795,40100.0
2013-03-22 11:10:00,74.12,74.16,73.99,74.02,47900.0,53.4795,53.5084,53.3857,53.4074,47900.0
2013-03-22 11:15:00,74.03,74.15,74.01,74.1,57400.0,53.4146,53.5012,53.4002,53.4651,57400.0
2013-03-22 11:20:00,74.1,74.14,74.06,74.12,42000.0,53.4651,53.494,53.4362,53.4795,42000.0
2013-03-22 11:25:00,74.13,74.22,74.08,74.09,58300.0,53.4868,53.5517,53.4507,53.4579,58300.0
2013-03-22 11:30:00,74.09,74.16,74.07,74.12,56100.0,53.4579,53.5084,53.4435,53.4795,56100.0
2013-03-22 11:35:00,74.13,74.17,74.1,74.14,41000.0,53.4868,53.5156,53.4651,53.494,41000.0
2013-03-22 11:40:00,74.13,74.14,74.05,74.1,94500.0,53.4868,53.494,53.429,53.4651,94500.0
2013-03-22 11:45:00,74.1,74.12,74.05,74.09,50400.0,53.4651,53.4795,53.429,53.4579,50400.0
2013-03-22 11:50:00,74.09,74.12,74.04,74.07,43200.0,53.4579,53.4795,53.4218,53.4435,43200.0
2013-03-22 11:55:00,74.07,74.14,74.03,74.04,20800.0,53.4435,53.494,53.4146,53.4218,20800.0
2013-03-22 12:00:00,74.04,74.11,74.04,74.09,104400.0,53.4218,53.4723,53.4218,53.4579,104400.0
2013-03-22 12:05:00,74.07,74.1,74.04,74.06,30500.0,53.4435,53.4651,53.4218,53.4362,30500.0
2013-03-22 12:10:00,74.06,74.13,74.04,74.05,76900.0,53.4362,53.4868,53.4218,53.429,76900.0
2013-03-22 12:15:00,74.06,74.13,74.05,74.12,25800.0,53.4362,53.4868,53.429,53.4795,25800.0
2013-03-22 12:20:00,74.11,74.12,74.04,74.09,28200.0,53.4723,53.4795,53.4218,53.4579,28200.0
2013-03-22 12:25:00,74.09,74.12,74.05,74.06,29100.0,53.4579,53.4795,53.429,53.4362,29100.0
2013-03-22 12:30:00,74.05,74.1,74.04,74.07,38700.0,53.429,53.4651,53.4218,53.4435,38700.0
2013-03-22 12:35:00,74.06,74.16,74.05,74.12,33100.0,53.4362,53.5084,53.429,53.4795,33100.0
2013-03-22 12:40:00,74.11,74.12,74.06,74.08,31500.0,53.4723,53.4795,53.4362,53.4507,31500.0
2013-03-22 12:45:00,74.08,74.08,74.04,74.04,29900.0,53.4507,53.4507,53.4218,53.4218,29900.0
2013-03-22 12:50:00,74.05,74.09,74.04,74.04,23100.0,53.429,53.4579,53.4218,53.4218,23100.0
2013-03-22 12:55:00,74.05,74.07,74.03,74.06,29400.0,53.429,53.4435,53.4146,53.4362,29400.0
2013-03-22 13:00:00,74.06,74.09,74.01,74.06,68000.0,53.4362,53.4579,53.4002,53.4362,68000.0
2013-03-22 13:05:00,74.03,74.07,74.02,74.04,35800.0,53.4146,53.4435,53.4074,53.4218,35800.0
2013-03-22 13:10:00,74.05,74.05,73.95,73.98,83800.0,53.429,53.429,53.3569,53.3785,83800.0
2013-03-22 13:15:00,73.98,74.01,73.97,74.0,72700.0,53.3785,53.4002,53.3713,53.393,72700.0
2013-03-22 13:20:00,73.99,74.05,73.99,74.0,108600.0,53.3857,53.429,53.3857,53.393,108600.0
2013-03-22 13:25:00,74.0,74.06,73.98,74.06,83300.0,53.393,53.4362,53.3785,53.4362,83300.0
2013-03-22 13:30:00,74.05,74.07,73.97,74.0,77200.0,53.429,53.4435,53.3713,53.393,77200.0
2013-03-22 13:35:00,74.0,74.0,73.91,73.92,47900.0,53.393,53.393,53.328,53.3352,47900.0
2013-03-22 13:40:00,73.91,73.93,73.89,73.89,21300.0,53.328,53.3424,53.3136,53.3136,21300.0
2013-03-22 13:45:00,73.9,73.96,73.89,73.95,45300.0,53.3208,53.3641,53.3136,53.3569,45300.0
2013-03-22 13:50:00,73.95,73.98,73.94,73.94,23900.0,53.3569,53.3785,53.3497,53.3497,23900.0
2013-03-22 13:55:00,73.94,73.95,73.89,73.93,35300.0,53.3497,53.3569,53.3136,53.3424,35300.0
2013-03-22 14:00:00,73.93,73.95,73.88,73.9,38500.0,53.3424,53.3569,53.3064,53.3208,38500.0
2013-03-22 14:05:00,73.9,73.92,73.88,73.9,53900.0,53.3208,53.3352,53.3064,53.3208,53900.0
2013-03-22 14:10:00,73.9,74.0,73.89,74.0,58000.0,53.3208,53.393,53.3136,53.393,58000.0
2013-03-22 14:15:00,73.99,74.01,73.97,73.99,87400.0,53.3857,53.4002,53.3713,53.3857,87400.0
2013-03-22 14:20:00,74.0,74.01,73.99,74.0,82100.0,53.393,53.4002,53.3857,53.393,82100.0
2013-03-22 14:25:00,73.99,74.0,73.94,73.99,41300.0,53.3857,53.393,53.3497,53.3857,41300.0
2013-03-22 14:30:00,74.0,74.01,73.94,74.0,28900.0,53.393,53.4002,53.3497,53.393,28900.0
2013-03-22 14:35:00,74.0,74.02,73.97,74.0,57000.0,53.393,53.4074,53.3713,53.393,57000.0
2013-03-22 14:40:00,74.0,74.02,73.95,73.99,56000.0,53.393,53.4074,53.3569,53.3857,56000.0
2013-03-22 14:45:00,73.99,74.02,73.99,74.02,26400.0,53.3857,53.4074,53.3857,53.4074,26400.0
2013-03-22 14:50:00,74.02,74.02,73.99,74.02,52400.0,53.4074,53.4074,53.3857,53.4074,52400.0
2013-03-22 14:55:00,74.02,74.02,73.98,74.0,83700.0,53.4074,53.4074,53.3785,53.393,83700.0
2013-03-22 15:00:00,74.0,74.03,73.98,74.03,57300.0,53.393,53.4146,53.3785,53.4146,57300.0
2013-03-22 15:05:00,74.02,74.03,73.99,74.02,39700.0,53.4074,53.4146,53.3857,53.4074,39700.0
2013-03-22 15:10:00,74.02,74.05,74.02,74.03,44600.0,53.4074,53.429,53.4074,53.4146,44600.0
2013-03-22 15:15:00,74.03,74.03,73.99,74.0,39800.0,53.4146,53.4146,53.3857,53.393,39800.0
2013-03-22 15:20:00,74.0,74.02,73.96,74.0,100300.0,53.393,53.4074,53.3641,53.393,100300.0
2013-03-22 15:25:00,74.0,74.02,73.98,74.01,145600.0,53.393,53.4074,53.3785,53.4002,145600.0
2013-03-22 15:30:00,74.0,74.07,73.99,74.07,110500.0,53.393,53.4435,53.3857,53.4435,110500.0
2013-03-22 15:35:00,74.06,74.13,74.04,74.07,67300.0,53.4362,53.4868,53.4218,53.4435,67300.0
2013-03-22 15:40:00,74.07,74.15,74.07,74.15,76700.0,53.4435,53.5012,53.4435,53.5012,76700.0
2013-03-22 15:45:00,74.14,74.22,74.12,74.22,156900.0,53.494,53.5517,53.4795,53.5517,156900.0
2013-03-22 15:50:00,74.21,74.31,74.21,74.3,221400.0,53.5445,53.6166,53.5445,53.6094,221400.0
2013-03-22 15:55:00,74.3,74.39,74.24,74.38,392300.0,53.6094,53.6743,53.5661,53.6671,392300.0
2013-03-25 09:30:00,74.8,74.8,74.3,74.36,143000.0,53.9702,53.9702,53.6094,53.6527,143000.0
2013-03-25 09:35:00,74.37,74.73,74.29,74.63,81400.0,53.6599,53.9197,53.6022,53.8475,81400.0
2013-03-25 09:40:00,74.67,74.69,74.46,74.58,116000.0,53.8764,53.8908,53.7249,53.8114,116000.0
2013-03-25 09:45:00,74.55,74.68,74.43,74.66,127200.0,53.7898,53.8836,53.7032,53.8692,127200.0
2013-03-25 09:50:00,74.66,74.73,74.63,74.72,45900.0,53.8692,53.9197,53.8475,53.9125,45900.0
2013-03-25 09:55:00,74.72,74.95,74.68,74.73,91000.0,53.9125,54.0784,53.8836,53.9197,91000.0
2013-03-25 10:00:00,74.73,74.77,74.64,74.65,79200.0,53.9197,53.9485,53.8547,53.8619,79200.0
2013-03-25 10:05:00,74.64,74.73,74.64,74.73,49900.0,53.8547,53.9197,53.8547,53.9197,49900.0
2013-03-25 10:10:00,74.74,74.76,74.68,74.75,101400.0,53.9269,53.9413,53.8836,53.9341,101400.0
2013-03-25 10:15:00,74.76,74.89,74.75,74.88,91200.0,53.9413,54.0351,53.9341,54.0279,91200.0
2013-03-25 10:20:00,74.88,74.91,74.84,74.88,56800.0,54.0279,54.0495,53.999,54.0279,56800.0
2013-03-25 10:25:00,74.88,74.88,74.79,74.8,74600.0,54.0279,54.0279,53.963,53.9702,74600.0
2013-03-25 10:30:00,74.81,74.83,74.71,74.8,65000.0,53.9774,53.9918,53.9052,53.9702,65000.0
2013-03-25 10:35:00,74.77,74.77,74.6,74.65,55400.0,53.9485,53.9485,53.8259,53.8619,55400.0
2013-03-25 10:40:00,74.63,74.64,74.46,74.47,47900.0,53.8475,53.8547,53.7249,53.7321,47900.0
2013-03-25 10:45:00,74.46,74.5,74.3,74.3,60000.0,53.7249,53.7537,53.6094,53.6094,60000.0
2013-03-25 10:50:00,74.29,74.34,74.21,74.24,51200.0,53.6022,53.6383,53.5445,53.5661,51200.0
2013-03-25 10:55:00,74.23,74.25,74.12,74.16,56500.0,53.5589,53.5733,53.4795,53.5084,56500.0
2013-03-25 11:00:00,74.14,74.26,74.08,74.25,84300.0,53.494,53.5806,53.4507,53.5733,84300.0
2013-03-25 11:05:00,74.25,74.42,74.22,74.42,71000.0,53.5733,53.696,53.5517,53.696,71000.0
2013-03-25 11:10:00,74.42,74.45,74.21,74.25,52500.0,53.696,53.7176,53.5445,53.5733,52500.0
2013-03-25 11:15:00,74.24,74.24,74.04,74.05,58300.0,53.5661,53.5661,53.4218,53.429,58300.0
2013-03-25 11:20:00,74.04,74.07,74.0,74.07,65600.0,53.4218,53.4435,53.393,53.4435,65600.0
2013-03-25 11:25:00,74.06,74.1,73.96,74.0,55200.0,53.4362,53.4651,53.3641,53.393,55200.0
2013-03-25 11:30:00,74.0,74.05,73.96,74.01,49600.0,53.393,53.429,53.3641,53.4002,49600.0
2013-03-25 11:35:00,74.0,74.14,73.95,74.12,35500.0,53.393,53.494,53.3569,53.4795,35500.0
2013-03-25 11:40:00,74.11,74.13,74.02,74.06,22100.0,53.4723,53.4868,53.4074,53.4362,22100.0
2013-03-25 11:45:00,74.05,74.05,73.96,74.03,44400.0,53.429,53.429,53.3641,53.4146,44400.0
2013-03-25 11:50:00,74.02,74.06,73.95,73.99,47600.0,53.4074,53.4362,53.3569,53.3857,47600.0
2013-03-25 11:55:00,73.98,74.05,73.97,74.02,92600.0,53.3785,53.429,53.3713,53.4074,92600.0
2013-03-25 12:00:00,74.01,74.04,73.99,74.0,45100.0,53.4002,53.4218,53.3857,53.393,45100.0
2013-03-25 12:05:00,74.0,74.05,73.89,73.94,45200.0,53.393,53.429,53.3136,53.3497,45200.0
2013-03-25 12:10:00,73.94,73.94,73.85,73.94,43200.0,53.3497,53.3497,53.2847,53.3497,43200.0
2013-03-25 12:15:00,73.94,73.96,73.82,73.84,44500.0,53.3497,53.3641,53.2631,53.2775,44500.0
2013-03-25 12:20:00,73.84,73.84,73.7,73.7,64600.0,53.2775,53.2775,53.1765,53.1765,64600.0
2013-03-25 12:25:00,73.68,73.77,73.63,73.66,43800.0,53.1621,53.227,53.126,53.1476,43800.0
2013-03-25 12:30:00,73.64,73.78,73.62,73.75,45000.0,53.1332,53.2342,53.1188,53.2126,45000.0
2013-03-25 12:35:00,73.74,73.81,73.72,73.8,31700.0,53.2054,53.2559,53.1909,53.2486,31700.0
2013-03-25 12:40:00,73.8,73.85,73.8,73.84,27800.0,53.2486,53.2847,53.2486,53.2775,27800.0
2013-03-25 12:45:00,73.84,73.85,73.77,73.84,39700.0,53.2775,53.2847,53.227,53.2775,39700.0
2013-03-25 12:50:00,73.84,73.85,73.62,73.67,61300.0,53.2775,53.2847,53.1188,53.1548,61300.0
2013-03-25 12:55:00,73.65,73.67,73.54,73.55,66400.0,53.1404,53.1548,53.0611,53.0683,66400.0
2013-03-25 13:00:00,73.55,73.57,73.45,73.51,89700.0,53.0683,53.0827,52.9961,53.0394,89700.0
2013-03-25 13:05:00,73.51,73.52,73.39,73.42,50600.0,53.0394,53.0466,52.9528,52.9745,50600.0
2013-03-25 13:10:00,73.42,73.51,73.36,73.41,47200.0,52.9745,53.0394,52.9312,52.9673,47200.0
2013-03-25 13:15:00,73.4,73.51,73.38,73.45,40200.0,52.96,53.0394,52.9456,52.9961,40200.0
2013-03-25 13:20:00,73.46,73.54,73.46,73.53,23400.0,53.0033,53.0611,53.0033,53.0538,23400.0
2013-03-25 13:25:00,73.53,73.63,73.53,73.61,22200.0,53.0538,53.126,53.0538,53.1116,22200.0
2013-03-25 13:30:00,73.6,73.6,73.46,73.48,43000.0,53.1043,53.1043,53.0033,53.0178,43000.0
2013-03-25 13:35:00,73.49,73.52,73.39,73.42,24700.0,53.025,53.0466,52.9528,52.9745,24700.0
2013-03-25 13:40:00,73.44,73.55,73.43,73.52,26000.0,52.9889,53.0683,52.9817,53.0466,26000.0
2013-03-25 13:45:00,73.55,73.72,73.53,73.69,41200.0,53.0683,53.1909,53.0538,53.1693,41200.0
2013-03-25 13:50:00,73.69,73.78,73.67,73.76,42500.0,53.1693,53.2342,53.1548,53.2198,42500.0
2013-03-25 13:55:00,73.77,73.9,73.71,73.72,49100.0,53.227,53.3208,53.1837,53.1909,49100.0
2013-03-25 14:00:00,73.71,73.84,73.68,73.84,68800.0,53.1837,53.2775,53.1621,53.2775,68800.0
2013-03-25 14:05:00,73.85,73.93,73.82,73.93,31100.0,53.2847,53.3424,53.2631,53.3424,31100.0
2013-03-25 14:10:00,73.93,73.94,73.79,73.8,30300.0,53.3424,53.3497,53.2414,53.2486,30300.0
2013-03-25 14:15:00,73.81,73.95,73.81,73.92,19100.0,53.2559,53.3569,53.2559,53.3352,19100.0
2013-03-25 14:20:00,73.92,74.0,73.87,73.93,49800.0,53.3352,53.393,53.2992,53.3424,49800.0
2013-03-25 14:25:00,73.93,73.93,73.83,73.83,24000.0,53.3424,53.3424,53.2703,53.2703,24000.0
2013-03-25 14:30:00,73.84,73.84,73.79,73.81,40300.0,53.2775,53.2775,53.2414,53.2559,40300.0
2013-03-25 14:35:00,73.81,73.88,73.76,73.88,50100.0,53.2559,53.3064,53.2198,53.3064,50100.0
2013-03-25 14:40:00,73.86,73.98,73.84,73.96,28100.0,53.2919,53.3785,53.2775,53.3641,28100.0
2013-03-25 14:45:00,73.95,73.98,73.9,73.92,22200.0,53.3569,53.3785,53.3208,53.3352,22200.0
2013-03-25 14:50:00,73.92,74.0,73.88,73.92,44800.0,53.3352,53.393,53.3064,53.3352,44800.0
2013-03-25 14:55:00,73.92,73.97,73.87,73.96,23400.0,53.3352,53.3713,53.2992,53.3641,23400.0
2013-03-25 15:00:00,73.97,73.97,73.82,73.89,41900.0,53.3713,53.3713,53.2631,53.3136,41900.0
2013-03-25 15:05:00,73.9,73.95,73.83,73.94,28000.0,53.3208,53.3569,53.2703,53.3497,28000.0
2013-03-25 15:10:00,73.94,74.0,73.91,73.94,46300.0,53.3497,53.393,53.328,53.3497,46300.0
2013-03-25 15:15:00,73.93,73.97,73.84,73.85,28600.0,53.3424,53.3713,53.2775,53.2847,28600.0
2013-03-25 15:20:00,73.84,73.89,73.73,73.79,60100.0,53.2775,53.3136,53.1981,53.2414,60100.0
2013-03-25 15:25:00,73.79,73.81,73.71,73.77,42900.0,53.2414,53.2559,53.1837,53.227,42900.0
2013-03-25 15:30:00,73.76,73.87,73.75,73.85,39400.0,53.2198,53.2992,53.2126,53.2847,39400.0
2013-03-25 15:35:00,73.84,73.86,73.77,73.79,102000.0,53.2775,53.2919,53.227,53.2414,102000.0
2013-03-25 15:40:00,73.8,73.8,73.74,73.77,72800.0,53.2486,53.2486,53.2054,53.227,72800.0
2013-03-25 15:45:00,73.76,73.8,73.67,73.68,114200.0,53.2198,53.2486,53.1548,53.1621,114200.0
2013-03-25 15:50:00,73.69,73.9,73.69,73.89,270600.0,53.1693,53.3208,53.1693,53.3136,270600.0
2013-03-25 15:55:00,73.88,73.99,73.86,73.88,265900.0,53.3064,53.3857,53.2919,53.3064,265900.0
2013-03-26 09:30:00,74.39,74.49,74.01,74.01,113500.0,53.6743,53.7465,53.4002,53.4002,113500.0
2013-03-26 09:35:00,74.05,74.23,74.03,74.09,36600.0,53.429,53.5589,53.4146,53.4579,36600.0
2013-03-26 09:40:00,74.1,74.33,74.09,74.33,41700.0,53.4651,53.6311,53.4579,53.6311,41700.0
2013-03-26 09:45:00,74.31,74.32,74.07,74.11,42600.0,53.6166,53.6238,53.4435,53.4723,42600.0
2013-03-26 09:50:00,74.1,74.11,74.01,74.04,73600.0,53.4651,53.4723,53.4002,53.4218,73600.0
2013-03-26 09:55:00,74.06,74.1,73.93,74.01,71500.0,53.4362,53.4651,53.3424,53.4002,71500.0
2013-03-26 10:00:00,74.0,74.0,73.85,73.88,74300.0,53.393,53.393,53.2847,53.3064,74300.0
2013-03-26 10:05:00,73.89,74.0,73.86,73.97,70500.0,53.3136,53.393,53.2919,53.3713,70500.0
2013-03-26 10:10:00,73.97,74.12,73.94,74.04,85700.0,53.3713,53.4795,53.3497,53.4218,85700.0
2013-03-26 10:15:00,74.04,74.05,73.89,73.91,40600.0,53.4218,53.429,53.3136,53.328,40600.0
2013-03-26 10:20:00,73.91,73.97,73.83,73.96,39300.0,53.328,53.3713,53.2703,53.3641,39300.0
2013-03-26 10:25:00,73.97,74.05,73.95,74.01,33200.0,53.3713,53.429,53.3569,53.4002,33200.0
2013-03-26 10:30:00,74.02,74.16,73.97,73.98,60700.0,53.4074,53.5084,53.3713,53.3785,60700.0
2013-03-26 10:35:00,73.97,74.07,73.95,74.03,47500.0,53.3713,53.4435,53.3569,53.4146,47500.0
2013-03-26 10:40:00,74.03,74.12,73.97,74.02,91000.0,53.4146,53.4795,53.3713,53.4074,91000.0
2013-03-26 10:45:00,74.01,74.14,73.91,74.09,76900.0,53.4002,53.494,53.328,53.4579,76900.0
2013-03-26 10:50:00,74.11,74.36,74.1,74.26,95300.0,53.4723,53.6527,53.4651,53.5806,95300.0
2013-03-26 10:55:00,74.27,74.33,74.21,74.23,63200.0,53.5878,53.6311,53.5445,53.5589,63200.0
2013-03-26 11:00:00,74.23,74.24,74.08,74.17,85200.0,53.5589,53.5661,53.4507,53.5156,85200.0
2013-03-26 11:05:00,74.17,74.21,74.1,74.1,86100.0,53.5156,53.5445,53.4651,53.4651,86100.0
2013-03-26 11:10:00,74.11,74.16,74.03,74.06,69800.0,53.4723,53.5084,53.4146,53.4362,69800.0
2013-03-26 11:15:00,74.08,74.09,73.96,74.05,54200.0,53.4507,53.4579,53.3641,53.429,54200.0
2013-03-26 11:20:00,74.06,74.1,73.97,74.08,52000.0,53.4362,53.4651,53.3713,53.4507,52000.0
2013-03-26 11:25:00,74.09,74.11,74.03,74.03,39200.0,53.4579,53.4723,53.4146,53.4146,39200.0
2013-03-26 11:30:00,74.03,74.14,74.03,74.09,49400.0,53.4146,53.494,53.4146,53.4579,49400.0
2013-03-26 11:35:00,74.1,74.17,74.08,74.14,37900.0,53.4651,53.5156,53.4507,53.494,37900.0
2013-03-26 11:40:00,74.14,74.22,74.14,74.18,128500.0,53.494,53.5517,53.494,53.5228,128500.0
2013-03-26 11:45:00,74.19,74.21,74.13,74.2,79300.0,53.53,53.5445,53.4868,53.5373,79300.0
2013-03-26 11:50:00,74.2,74.22,74.13,74.14,103300.0,53.5373,53.5517,53.4868,53.494,103300.0
2013-03-26 11:55:00,74.14,74.22,74.13,74.15,43700.0,53.494,53.5517,53.4868,53.5012,43700.0
2013-03-26 12:00:00,74.15,74.21,74.14,74.15,55300.0,53.5012,53.5445,53.494,53.5012,55300.0
2013-03-26 12:05:00,74.15,74.19,74.11,74.17,38700.0,53.5012,53.53,53.4723,53.5156,38700.0
2013-03-26 12:10:00,74.17,74.2,74.13,74.17,71000.0,53.5156,53.5373,53.4868,53.5156,71000.0
2013-03-26 12:15:00,74.18,74.21,74.14,74.19,80100.0,53.5228,53.5445,53.494,53.53,80100.0
2013-03-26 12:20:00,74.19,74.19,74.04,74.05,37700.0,53.53,53.53,53.4218,53.429,37700.0
2013-03-26 12:25:00,74.06,74.08,74.01,74.07,38800.0,53.4362,53.4507,53.4002,53.4435,38800.0
2013-03-26 12:30:00,74.06,74.13,74.06,74.07,27200.0,53.4362,53.4868,53.4362,53.4435,27200.0
2013-03-26 12:35:00,74.07,74.12,74.06,74.09,28800.0,53.4435,53.4795,53.4362,53.4579,28800.0
2013-03-26 12:40:00,74.09,74.1,74.05,74.06,25100.0,53.4579,53.4651,53.429,53.4362,25100.0
2013-03-26 12:45:00,74.05,74.06,74.0,74.01,82800.0,53.429,53.4362,53.393,53.4002,82800.0
2013-03-26 12:50:00,74.01,74.08,73.98,74.08,65200.0,53.4002,53.4507,53.3785,53.4507,65200.0
2013-03-26 12:55:00,74.08,74.1,74.04,74.05,135700.0,53.4507,53.4651,53.4218,53.429,135700.0
2013-03-26 13:00:00,74.05,74.11,74.04,74.07,54700.0,53.429,53.4723,53.4218,53.4435,54700.0
2013-03-26 13:05:00,74.07,74.11,73.99,74.01,109100.0,53.4435,53.4723,53.3857,53.4002,109100.0
2013-03-26 13:10:00,74.01,74.03,73.98,73.98,59900.0,53.4002,53.4146,53.3785,53.3785,59900.0
2013-03-26 13:15:00,73.99,74.01,73.89,73.93,67500.0,53.3857,53.4002,53.3136,53.3424,67500.0
2013-03-26 13:20:00,73.92,73.99,73.89,73.97,42600.0,53.3352,53.3857,53.3136,53.3713,42600.0
2013-03-26 13:25:00,73.96,74.0,73.92,73.97,65400.0,53.3641,53.393,53.3352,53.3713,65400.0
2013-03-26 13:30:00,73.98,74.0,73.94,73.99,49400.0,53.3785,53.393,53.3497,53.3857,49400.0
2013-03-26 13:35:00,73.98,73.99,73.95,73.97,15300.0,53.3785,53.3857,53.3569,53.3713,15300.0
2013-03-26 13:40:00,73.97,74.0,73.95,73.99,24500.0,53.3713,53.393,53.3569,53.3857,24500.0
2013-03-26 13:45:00,74.0,74.0,73.95,73.99,29800.0,53.393,53.393,53.3569,53.3857,29800.0
2013-03-26 13:50:00,73.99,74.0,73.95,73.96,132200.0,53.3857,53.393,53.3569,53.3641,132200.0
2013-03-26 13:55:00,73.97,74.0,73.95,73.96,75400.0,53.3713,53.393,53.3569,53.3641,75400.0
2013-03-26 14:00:00,73.96,74.03,73.96,74.0,78000.0,53.3641,53.4146,53.3641,53.393,78000.0
2013-03-26 14:05:00,74.01,74.01,73.95,73.95,38700.0,53.4002,53.4002,53.3569,53.3569,38700.0
2013-03-26 14:10:00,73.95,74.03,73.95,74.03,47400.0,53.3569,53.4146,53.3569,53.4146,47400.0
2013-03-26 14:15:00,74.02,74.08,73.97,74.07,42700.0,53.4074,53.4507,53.3713,53.4435,42700.0
2013-03-26 14:20:00,74.08,74.12,74.07,74.07,61700.0,53.4507,53.4795,53.4435,53.4435,61700.0
2013-03-26 14:25:00,74.07,74.13,74.05,74.09,72300.0,53.4435,53.4868,53.429,53.4579,72300.0
2013-03-26 14:30:00,74.09,74.12,74.06,74.07,44700.0,53.4579,53.4795,53.4362,53.4435,44700.0
2013-03-26 14:35:00,74.06,74.11,74.05,74.1,39400.0,53.4362,53.4723,53.429,53.4651,39400.0
2013-03-26 14:40:00,74.11,74.14,74.08,74.13,43100.0,53.4723,53.494,53.4507,53.4868,43100.0
2013-03-26 14:45:00,74.13,74.16,74.11,74.16,54400.0,53.4868,53.5084,53.4723,53.5084,54400.0
2013-03-26 14:50:00,74.16,74.27,74.15,74.27,53400.0,53.5084,53.5878,53.5012,53.5878,53400.0
2013-03-26 14:55:00,74.26,74.41,74.25,74.41,121200.0,53.5806,53.6888,53.5733,53.6888,121200.0
2013-03-26 15:00:00,74.4,74.45,74.4,74.45,76500.0,53.6816,53.7176,53.6816,53.7176,76500.0
2013-03-26 15:05:00,74.45,74.5,74.4,74.42,90900.0,53.7176,53.7537,53.6816,53.696,90900.0
2013-03-26 15:10:00,74.42,74.52,74.42,74.51,74600.0,53.696,53.7681,53.696,53.7609,74600.0
2013-03-26 15:15:00,74.51,74.52,74.47,74.49,70900.0,53.7609,53.7681,53.7321,53.7465,70900.0
2013-03-26 15:20:00,74.49,74.5,74.42,74.48,112200.0,53.7465,53.7537,53.696,53.7393,112200.0
2013-03-26 15:25:00,74.47,74.48,74.38,74.41,106600.0,53.7321,53.7393,53.6671,53.6888,106600.0
2013-03-26 15:30:00,74.42,74.45,74.39,74.4,125900.0,53.696,53.7176,53.6743,53.6816,125900.0
2013-03-26 15:35:00,74.4,74.41,74.35,74.4,95400.0,53.6816,53.6888,53.6455,53.6816,95400.0
2013-03-26 15:40:00,74.39,74.4,74.37,74.38,104100.0,53.6743,53.6816,53.6599,53.6671,104100.0
2013-03-26 15:45:00,74.38,74.41,74.36,74.38,178900.0,53.6671,53.6888,53.6527,53.6671,178900.0
2013-03-26 15:50:00,74.38,74.39,74.29,74.34,151400.0,53.6671,53.6743,53.6022,53.6383,151400.0
2013-03-26 15:55:00,74.35,74.43,74.33,74.4,238100.0,53.6455,53.7032,53.6311,53.6816,238100.0
2013-03-27 09:30:00,73.89,74.01,73.86,73.93,108000.0,53.3136,53.4002,53.2919,53.3424,108000.0
2013-03-27 09:35:00,73.92,73.97,73.65,73.88,133100.0,53.3352,53.3713,53.1404,53.3064,133100.0
2013-03-27 09:40:00,73.85,73.96,73.83,73.89,60400.0,53.2847,53.3641,53.2703,53.3136,60400.0
2013-03-27 09:45:00,73.88,73.91,73.77,73.79,48900.0,53.3064,53.328,53.227,53.2414,48900.0
2013-03-27 09:50:00,73.78,73.79,73.61,73.63,61700.0,53.2342,53.2414,53.1116,53.126,61700.0
2013-03-27 09:55:00,73.62,73.78,73.62,73.66,59100.0,53.1188,53.2342,53.1188,53.1476,59100.0
2013-03-27 10:00:00,73.66,73.88,73.55,73.86,122000.0,53.1476,53.3064,53.0683,53.2919,122000.0
2013-03-27 10:05:00,73.86,73.88,73.78,73.88,83000.0,53.2919,53.3064,53.2342,53.3064,83000.0
2013-03-27 10:10:00,73.88,73.89,73.8,73.84,95400.0,53.3064,53.3136,53.2486,53.2775,95400.0
2013-03-27 10:15:00,73.82,73.94,73.76,73.81,110300.0,53.2631,53.3497,53.2198,53.2559,110300.0
2013-03-27 10:20:00,73.79,73.86,73.77,73.82,66400.0,53.2414,53.2919,53.227,53.2631,66400.0
2013-03-27 10:25:00,73.82,73.99,73.78,73.82,66300.0,53.2631,53.3857,53.2342,53.2631,66300.0
2013-03-27 10:30:00,73.83,74.04,73.82,74.02,96100.0,53.2703,53.4218,53.2631,53.4074,96100.0
2013-03-27 10:35:00,74.02,74.11,74.02,74.11,83400.0,53.4074,53.4723,53.4074,53.4723,83400.0
2013-03-27 10:40:00,74.12,74.22,74.09,74.15,97600.0,53.4795,53.5517,53.4579,53.5012,97600.0
2013-03-27 10:45:00,74.16,74.26,74.14,74.14,105600.0,53.5084,53.5806,53.494,53.494,105600.0
2013-03-27 10:50:00,74.14,74.18,74.1,74.11,28400.0,53.494,53.5228,53.4651,53.4723,28400.0
2013-03-27 10:55:00,74.12,74.14,74.05,74.05,33300.0,53.4795,53.494,53.429,53.429,33300.0
2013-03-27 11:00:00,74.06,74.13,74.05,74.06,32300.0,53.4362,53.4868,53.429,53.4362,32300.0
2013-03-27 11:05:00,74.06,74.13,74.03,74.12,42600.0,53.4362,53.4868,53.4146,53.4795,42600.0
2013-03-27 11:10:00,74.11,74.42,74.11,74.4,90800.0,53.4723,53.696,53.4723,53.6816,90800.0
2013-03-27 11:15:00,74.4,74.44,74.35,74.37,66700.0,53.6816,53.7104,53.6455,53.6599,66700.0
2013-03-27 11:20:00,74.37,74.38,74.28,74.36,41500.0,53.6599,53.6671,53.595,53.6527,41500.0
2013-03-27 11:25:00,74.36,74.43,74.35,74.41,53500.0,53.6527,53.7032,53.6455,53.6888,53500.0
2013-03-27 11:30:00,74.41,74.42,74.36,74.4,34500.0,53.6888,53.696,53.6527,53.6816,34500.0
2013-03-27 11:35:00,74.4,74.48,74.4,74.48,43000.0,53.6816,53.7393,53.6816,53.7393,43000.0
2013-03-27 11:40:00,74.48,74.62,74.45,74.62,73100.0,53.7393,53.8403,53.7176,53.8403,73100.0
2013-03-27 11:45:00,74.62,74.65,74.55,74.61,31900.0,53.8403,53.8619,53.7898,53.8331,31900.0
2013-03-27 11:50:00,74.62,74.66,74.56,74.57,45500.0,53.8403,53.8692,53.797,53.8042,45500.0
2013-03-27 11:55:00,74.56,74.57,74.47,74.5,29000.0,53.797,53.8042,53.7321,53.7537,29000.0
2013-03-27 12:00:00,74.51,74.57,74.48,74.57,23000.0,53.7609,53.8042,53.7393,53.8042,23000.0
2013-03-27 12:05:00,74.56,74.56,74.47,74.48,41800.0,53.797,53.797,53.7321,53.7393,41800.0
2013-03-27 12:10:00,74.48,74.5,74.4,74.5,40900.0,53.7393,53.7537,53.6816,53.7537,40900.0
2013-03-27 12:15:00,74.5,74.63,74.49,74.57,49900.0,53.7537,53.8475,53.7465,53.8042,49900.0
2013-03-27 12:20:00,74.57,74.75,74.56,74.74,42500.0,53.8042,53.9341,53.797,53.9269,42500.0
2013-03-27 12:25:00,74.75,74.84,74.69,74.7,65200.0,53.9341,53.999,53.8908,53.898,65200.0
2013-03-27 12:30:00,74.7,74.72,74.62,74.7,33300.0,53.898,53.9125,53.8403,53.898,33300.0
2013-03-27 12:35:00,74.69,74.74,74.64,74.74,33500.0,53.8908,53.9269,53.8547,53.9269,33500.0
2013-03-27 12:40:00,74.74,74.75,74.66,74.73,30000.0,53.9269,53.9341,53.8692,53.9197,30000.0
2013-03-27 12:45:00,74.71,74.74,74.62,74.62,28900.0,53.9052,53.9269,53.8403,53.8403,28900.0
2013-03-27 12:50:00,74.62,74.66,74.6,74.65,27000.0,53.8403,53.8692,53.8259,53.8619,27000.0
2013-03-27 12:55:00,74.66,74.71,74.64,74.66,25200.0,53.8692,53.9052,53.8547,53.8692,25200.0
2013-03-27 13:00:00,74.63,74.65,74.53,74.55,27600.0,53.8475,53.8619,53.7754,53.7898,27600.0
2013-03-27 13:05:00,74.55,74.56,74.46,74.46,22800.0,53.7898,53.797,53.7249,53.7249,22800.0
2013-03-27 13:10:00,74.46,74.5,74.4,74.49,25400.0,53.7249,53.7537,53.6816,53.7465,25400.0
2013-03-27 13:15:00,74.5,74.56,74.46,74.53,36400.0,53.7537,53.797,53.7249,53.7754,36400.0
2013-03-27 13:20:00,74.52,74.63,74.5,74.63,34000.0,53.7681,53.8475,53.7537,53.8475,34000.0
2013-03-27 13:25:00,74.63,74.73,74.59,74.71,28000.0,53.8475,53.9197,53.8187,53.9052,28000.0
2013-03-27 13:30:00,74.71,74.74,74.64,74.72,31800.0,53.9052,53.9269,53.8547,53.9125,31800.0
2013-03-27 13:35:00,74.73,74.75,74.7,74.72,19700.0,53.9197,53.9341,53.898,53.9125,19700.0
2013-03-27 13:40:00,74.71,74.75,74.69,74.73,42900.0,53.9052,53.9341,53.8908,53.9197,42900.0
2013-03-27 13:45:00,74.74,74.79,74.7,74.7,21700.0,53.9269,53.963,53.898,53.898,21700.0
2013-03-27 13:50:00,74.7,74.77,74.66,74.72,43700.0,53.898,53.9485,53.8692,53.9125,43700.0
2013-03-27 13:55:00,74.71,74.75,74.69,74.74,29300.0,53.9052,53.9341,53.8908,53.9269,29300.0
2013-03-27 14:00:00,74.74,74.81,74.7,74.81,24500.0,53.9269,53.9774,53.898,53.9774,24500.0
2013-03-27 14:05:00,74.81,74.83,74.72,74.72,33100.0,53.9774,53.9918,53.9125,53.9125,33100.0
2013-03-27 14:10:00,74.72,74.76,74.7,74.75,27200.0,53.9125,53.9413,53.898,53.9341,27200.0
2013-03-27 14:15:00,74.75,74.76,74.7,74.71,20100.0,53.9341,53.9413,53.898,53.9052,20100.0
2013-03-27 14:20:00,74.71,74.77,74.7,74.74,29900.0,53.9052,53.9485,53.898,53.9269,29900.0
2013-03-27 14:25:00,74.73,74.83,74.72,74.83,28300.0,53.9197,53.9918,53.9125,53.9918,28300.0
2013-03-27 14:30:00,74.83,74.89,74.78,74.8,153400.0,53.9918,54.0351,53.9557,53.9702,153400.0
2013-03-27 14:35:00,74.8,74.81,74.74,74.78,89800.0,53.9702,53.9774,53.9269,53.9557,89800.0
2013-03-27 14:40:00,74.77,74.86,74.77,74.8,48800.0,53.9485,54.0135,53.9485,53.9702,48800.0
2013-03-27 14:45:00,74.8,74.83,74.78,74.79,59800.0,53.9702,53.9918,53.9557,53.963,59800.0
2013-03-27 14:50:00,74.78,74.85,74.78,74.84,49700.0,53.9557,54.0063,53.9557,53.999,49700.0
2013-03-27 14:55:00,74.83,74.86,74.77,74.78,27400.0,53.9918,54.0135,53.9485,53.9557,27400.0
2013-03-27 15:00:00,74.78,74.86,74.77,74.79,46100.0,53.9557,54.0135,53.9485,53.963,46100.0
2013-03-27 15:05:00,74.79,74.89,74.77,74.89,65800.0,53.963,54.0351,53.9485,54.0351,65800.0
2013-03-27 15:10:00,74.88,75.09,74.88,75.09,171400.0,54.0279,54.1794,54.0279,54.1794,171400.0
2013-03-27 15:15:00,75.08,75.27,75.07,75.23,176400.0,54.1722,54.3093,54.165,54.2804,176400.0
2013-03-27 15:20:00,75.23,75.24,75.13,75.15,67200.0,54.2804,54.2876,54.2083,54.2227,67200.0
2013-03-27 15:25:00,75.14,75.22,75.11,75.16,87400.0,54.2155,54.2732,54.1938,54.2299,87400.0
2013-03-27 15:30:00,75.17,75.21,75.09,75.14,80900.0,54.2371,54.266,54.1794,54.2155,80900.0
2013-03-27 15:35:00,75.13,75.13,75.03,75.09,94400.0,54.2083,54.2083,54.1361,54.1794,94400.0
2013-03-27 15:40:00,75.09,75.14,75.02,75.11,142600.0,54.1794,54.2155,54.1289,54.1938,142600.0
2013-03-27 15:45:00,75.12,75.12,75.0,75.01,111100.0,54.2011,54.2011,54.1145,54.1217,111100.0
2013-03-27 15:50:00,75.01,75.02,74.96,75.02,139200.0,54.1217,54.1289,54.0856,54.1289,139200.0
2013-03-27 15:55:00,75.01,75.18,74.95,75.11,465500.0,54.1217,54.2444,54.0784,54.1938,465500.0
2013-03-28 09:30:00,74.97,75.0,74.62,74.8,172300.0,54.0928,54.1145,53.8403,53.9702,172300.0
2013-03-28 09:35:00,74.79,75.0,74.77,74.86,118000.0,53.963,54.1145,53.9485,54.0135,118000.0
2013-03-28 09:40:00,74.86,74.92,74.5,74.92,73800.0,54.0135,54.0568,53.7537,54.0568,73800.0
2013-03-28 09:45:00,74.91,74.94,74.62,74.8,59500.0,54.0495,54.0712,53.8403,53.9702,59500.0
2013-03-28 09:50:00,74.81,74.98,74.76,74.98,29300.0,53.9774,54.1,53.9413,54.1,29300.0
2013-03-28 09:55:00,74.99,75.13,74.98,74.99,89600.0,54.1073,54.2083,54.1,54.1073,89600.0
2013-03-28 10:00:00,74.99,75.0,74.8,74.82,70200.0,54.1073,54.1145,53.9702,53.9846,70200.0
2013-03-28 10:05:00,74.83,74.89,74.77,74.84,35300.0,53.9918,54.0351,53.9485,53.999,35300.0
2013-03-28 10:10:00,74.83,74.9,74.8,74.9,29000.0,53.9918,54.0423,53.9702,54.0423,29000.0
2013-03-28 10:15:00,74.91,74.91,74.85,74.9,30100.0,54.0495,54.0495,54.0063,54.0423,30100.0
2013-03-28 10:20:00,74.9,75.07,74.88,75.05,33900.0,54.0423,54.165,54.0279,54.1506,33900.0
2013-03-28 10:25:00,75.05,75.15,75.05,75.13,36100.0,54.1506,54.2227,54.1506,54.2083,36100.0
2013-03-28 10:30:00,75.14,75.21,75.12,75.19,106500.0,54.2155,54.266,54.2011,54.2516,106500.0
2013-03-28 10:35:00,75.2,75.25,75.16,75.21,41500.0,54.2588,54.2949,54.2299,54.266,41500.0
2013-03-28 10:40:00,75.22,75.23,75.14,75.16,29700.0,54.2732,54.2804,54.2155,54.2299,29700.0
2013-03-28 10:45:00,75.16,75.19,75.12,75.15,32400.0,54.2299,54.2516,54.2011,54.2227,32400.0
2013-03-28 10:50:00,75.16,75.2,75.11,75.19,61000.0,54.2299,54.2588,54.1938,54.2516,61000.0
2013-03-28 10:55:00,75.19,75.4,75.17,75.35,105800.0,54.2516,54.4031,54.2371,54.367,105800.0
2013-03-28 11:00:00,75.36,75.46,75.33,75.38,122800.0,54.3742,54.4464,54.3526,54.3887,122800.0
2013-03-28 11:05:00,75.36,75.4,75.26,75.26,22300.0,54.3742,54.4031,54.3021,54.3021,22300.0
2013-03-28 11:10:00,75.27,75.42,75.23,75.42,38000.0,54.3093,54.4175,54.2804,54.4175,38000.0
2013-03-28 11:15:00,75.42,75.47,75.37,75.46,25900.0,54.4175,54.4536,54.3814,54.4464,25900.0
2013-03-28 11:20:00,75.46,75.47,75.42,75.43,31400.0,54.4464,54.4536,54.4175,54.4247,31400.0
2013-03-28 11:25:00,75.43,75.61,75.42,75.61,58500.0,54.4247,54.5546,54.4175,54.5546,58500.0
2013-03-28 11:30:00,75.6,75.63,75.42,75.46,97500.0,54.5474,54.569,54.4175,54.4464,97500.0
2013-03-28 11:35:00,75.48,75.55,75.42,75.43,37700.0,54.4608,54.5113,54.4175,54.4247,37700.0
2013-03-28 11:40:00,75.42,75.46,75.39,75.43,44100.0,54.4175,54.4464,54.3959,54.4247,44100.0
2013-03-28 11:45:00,75.44,75.49,75.43,75.49,24100.0,54.432,54.468,54.4247,54.468,24100.0
2013-03-28 11:50:00,75.48,75.57,75.42,75.56,34500.0,54.4608,54.5257,54.4175,54.5185,34500.0
2013-03-28 11:55:00,75.56,75.6,75.47,75.55,41000.0,54.5185,54.5474,54.4536,54.5113,41000.0
2013-03-28 12:00:00,75.54,75.56,75.43,75.43,32000.0,54.5041,54.5185,54.4247,54.4247,32000.0
2013-03-28 12:05:00,75.43,75.45,75.36,75.4,31500.0,54.4247,54.4392,54.3742,54.4031,31500.0
2013-03-28 12:10:00,75.38,75.38,75.23,75.27,30500.0,54.3887,54.3887,54.2804,54.3093,30500.0
2013-03-28 12:15:00,75.26,75.28,75.2,75.23,27900.0,54.3021,54.3165,54.2588,54.2804,27900.0
2013-03-28 12:20:00,75.22,75.25,75.2,75.2,34100.0,54.2732,54.2949,54.2588,54.2588,34100.0
2013-03-28 12:25:00,75.2,75.27,75.16,75.23,32100.0,54.2588,54.3093,54.2299,54.2804,32100.0
2013-03-28 12:30:00,75.24,75.3,75.21,75.26,26600.0,54.2876,54.3309,54.266,54.3021,26600.0
2013-03-28 12:35:00,75.27,75.31,75.24,75.25,16100.0,54.3093,54.3382,54.2876,54.2949,16100.0
2013-03-28 12:40:00,75.25,75.33,75.25,75.31,18100.0,54.2949,54.3526,54.2949,54.3382,18100.0
2013-03-28 12:45:00,75.3,75.37,75.29,75.33,31200.0,54.3309,54.3814,54.3237,54.3526,31200.0
2013-03-28 12:50:00,75.33,75.37,75.28,75.32,22800.0,54.3526,54.3814,54.3165,54.3454,22800.0
2013-03-28 12:55:00,75.31,75.39,75.31,75.34,10800.0,54.3382,54.3959,54.3382,54.3598,10800.0
2013-03-28 13:00:00,75.33,75.34,75.25,75.28,27500.0,54.3526,54.3598,54.2949,54.3165,27500.0
2013-03-28 13:05:00,75.27,75.3,75.24,75.29,38000.0,54.3093,54.3309,54.2876,54.3237,38000.0
2013-03-28 13:10:00,75.28,75.3,75.26,75.3,15600.0,54.3165,54.3309,54.3021,54.3309,15600.0
2013-03-28 13:15:00,75.3,75.36,75.3,75.34,28100.0,54.3309,54.3742,54.3309,54.3598,28100.0
2013-03-28 13:20:00,75.33,75.39,75.33,75.38,20600.0,54.3526,54.3959,54.3526,54.3887,20600.0
2013-03-28 13:25:00,75.38,75.46,75.38,75.42,34400.0,54.3887,54.4464,54.3887,54.4175,34400.0
2013-03-28 13:30:00,75.42,75.44,75.4,75.44,22900.0,54.4175,54.432,54.4031,54.432,22900.0
2013-03-28 13:35:00,75.43,75.48,75.38,75.41,52500.0,54.4247,54.4608,54.3887,54.4103,52500.0
2013-03-28 13:40:00,75.41,75.45,75.38,75.44,34000.0,54.4103,54.4392,54.3887,54.432,34000.0
2013-03-28 13:45:00,75.44,75.46,75.39,75.45,38100.0,54.432,54.4464,54.3959,54.4392,38100.0
2013-03-28 13:50:00,75.46,75.5,75.46,75.5,34500.0,54.4464,54.4752,54.4464,54.4752,34500.0
2013-03-28 13:55:00,75.5,75.54,75.46,75.54,47500.0,54.4752,54.5041,54.4464,54.5041,47500.0
2013-03-28 14:00:00,75.53,75.56,75.49,75.49,50800.0,54.4969,54.5185,54.468,54.468,50800.0
2013-03-28 14:05:00,75.49,75.49,75.44,75.45,34800.0,54.468,54.468,54.432,54.4392,34800.0
2013-03-28 14:10:00,75.46,75.5,75.44,75.49,19000.0,54.4464,54.4752,54.432,54.468,19000.0
2013-03-28 14:15:00,75.5,75.57,75.5,75.54,36200.0,54.4752,54.5257,54.4752,54.5041,36200.0
2013-03-28 14:20:00,75.55,75.64,75.55,75.62,28600.0,54.5113,54.5763,54.5113,54.5618,28600.0
2013-03-28 14:25:00,75.62,75.63,75.58,75.59,28900.0,54.5618,54.569,54.533,54.5402,28900.0
2013-03-28 14:30:00,75.58,75.63,75.55,75.59,21200.0,54.533,54.569,54.5113,54.5402,21200.0
2013-03-28 14:35:00,75.58,75.6,75.54,75.54,35700.0,54.533,54.5474,54.5041,54.5041,35700.0
2013-03-28 14:40:00,75.55,75.55,75.52,75.55,17500.0,54.5113,54.5113,54.4897,54.5113,17500.0
2013-03-28 14:45:00,75.55,75.56,75.51,75.56,44900.0,54.5113,54.5185,54.4825,54.5185,44900.0
2013-03-28 14:50:00,75.56,75.56,75.5,75.5,36400.0,54.5185,54.5185,54.4752,54.4752,36400.0
2013-03-28 14:55:00,75.49,75.51,75.47,75.48,29200.0,54.468,54.4825,54.4536,54.4608,29200.0
2013-03-28 15:00:00,75.47,75.47,75.39,75.4,64100.0,54.4536,54.4536,54.3959,54.4031,64100.0
2013-03-28 15:05:00,75.39,75.4,75.33,75.35,76300.0,54.3959,54.4031,54.3526,54.367,76300.0
2013-03-28 15:10:00,75.35,75.39,75.33,75.34,41100.0,54.367,54.3959,54.3526,54.3598,41100.0
2013-03-28 15:15:00,75.35,75.4,75.33,75.39,44300.0,54.367,54.4031,54.3526,54.3959,44300.0
2013-03-28 15:20:00,75.39,75.45,75.37,75.38,40600.0,54.3959,54.4392,54.3814,54.3887,40600.0
2013-03-28 15:25:00,75.37,75.44,75.31,75.35,55900.0,54.3814,54.432,54.3382,54.367,55900.0
2013-03-28 15:30:00,75.36,75.37,75.23,75.31,99500.0,54.3742,54.3814,54.2804,54.3382,99500.0
2013-03-28 15:35:00,75.31,75.34,75.23,75.23,95900.0,54.3382,54.3598,54.2804,54.2804,95900.0
2013-03-28 15:40:00,75.24,75.24,75.06,75.09,147700.0,54.2876,54.2876,54.1578,54.1794,147700.0
2013-03-28 15:45:00,75.08,75.11,75.03,75.05,202900.0,54.1722,54.1938,54.1361,54.1506,202900.0
2013-03-28 15:50:00,75.04,75.08,74.91,74.92,345700.0,54.1433,54.1722,54.0495,54.0568,345700.0
2013-03-28 15:55:00,74.92,74.92,74.65,74.83,1348900.0,54.0568,54.0568,53.8619,53.9918,1348900.0
2013-04-01 09:30:00,75.08,75.23,74.76,74.95,190800.0,54.1722,54.2804,53.9413,54.0784,190800.0
2013-04-01 09:35:00,74.94,74.94,74.62,74.77,91200.0,54.0712,54.0712,53.8403,53.9485,91200.0
2013-04-01 09:40:00,74.74,74.74,74.37,74.41,110400.0,53.9269,53.9269,53.6599,53.6888,110400.0
2013-04-01 09:45:00,74.4,74.57,74.34,74.55,85700.0,53.6816,53.8042,53.6383,53.7898,85700.0
2013-04-01 09:50:00,74.55,74.56,74.31,74.31,113200.0,53.7898,53.797,53.6166,53.6166,113200.0
2013-04-01 09:55:00,74.32,74.34,74.04,74.09,113000.0,53.6238,53.6383,53.4218,53.4579,113000.0
2013-04-01 10:00:00,74.09,74.21,73.7,73.81,136700.0,53.4579,53.5445,53.1765,53.2559,136700.0
2013-04-01 10:05:00,73.83,74.01,73.83,73.93,95800.0,53.2703,53.4002,53.2703,53.3424,95800.0
2013-04-01 10:10:00,73.93,74.12,73.9,74.08,88900.0,53.3424,53.4795,53.3208,53.4507,88900.0
2013-04-01 10:15:00,74.08,74.24,74.06,74.22,53800.0,53.4507,53.5661,53.4362,53.5517,53800.0
2013-04-01 10:20:00,74.23,74.25,74.07,74.07,74800.0,53.5589,53.5733,53.4435,53.4435,74800.0
2013-04-01 10:25:00,74.07,74.09,73.97,73.99,63500.0,53.4435,53.4579,53.3713,53.3857,63500.0
2013-04-01 10:30:00,73.99,74.01,73.85,73.94,72300.0,53.3857,53.4002,53.2847,53.3497,72300.0
2013-04-01 10:35:00,73.95,74.0,73.82,73.83,55100.0,53.3569,53.393,53.2631,53.2703,55100.0
2013-04-01 10:40:00,73.82,73.91,73.72,73.9,54100.0,53.2631,53.328,53.1909,53.3208,54100.0
2013-04-01 10:45:00,73.9,73.92,73.77,73.83,36900.0,53.3208,53.3352,53.227,53.2703,36900.0
2013-04-01 10:50:00,73.84,73.85,73.62,73.72,46300.0,53.2775,53.2847,53.1188,53.1909,46300.0
2013-04-01 10:55:00,73.71,73.71,73.64,73.67,32400.0,53.1837,53.1837,53.1332,53.1548,32400.0
2013-04-01 11:00:00,73.67,73.71,73.63,73.66,53000.0,53.1548,53.1837,53.126,53.1476,53000.0
2013-04-01 11:05:00,73.67,73.73,73.63,73.7,85800.0,53.1548,53.1981,53.126,53.1765,85800.0
2013-04-01 11:10:00,73.7,73.76,73.67,73.67,58700.0,53.1765,53.2198,53.1548,53.1548,58700.0
2013-04-01 11:15:00,73.67,73.68,73.53,73.53,86000.0,53.1548,53.1621,53.0538,53.0538,86000.0
2013-04-01 11:20:00,73.54,73.54,73.36,73.36,116000.0,53.0611,53.0611,52.9312,52.9312,116000.0
2013-04-01 11:25:00,73.37,73.48,73.36,73.44,174600.0,52.9384,53.0178,52.9312,52.9889,174600.0
2013-04-01 11:30:00,73.44,73.66,73.41,73.65,94700.0,52.9889,53.1476,52.9673,53.1404,94700.0
2013-04-01 11:35:00,73.66,73.68,73.55,73.58,117500.0,53.1476,53.1621,53.0683,53.0899,117500.0
2013-04-01 11:40:00,73.58,73.7,73.58,73.66,49000.0,53.0899,53.1765,53.0899,53.1476,49000.0
2013-04-01 11:45:00,73.67,73.75,73.64,73.69,57000.0,53.1548,53.2126,53.1332,53.1693,57000.0
2013-04-01 11:50:00,73.69,73.71,73.65,73.67,55300.0,53.1693,53.1837,53.1404,53.1548,55300.0
2013-04-01 11:55:00,73.67,73.73,73.67,73.69,58400.0,53.1548,53.1981,53.1548,53.1693,58400.0
2013-04-01 12:00:00,73.69,73.7,73.62,73.63,40600.0,53.1693,53.1765,53.1188,53.126,40600.0
2013-04-01 12:05:00,73.62,73.7,73.62,73.68,74600.0,53.1188,53.1765,53.1188,53.1621,74600.0
2013-04-01 12:10:00,73.68,73.71,73.67,73.7,44100.0,53.1621,53.1837,53.1548,53.1765,44100.0
2013-04-01 12:15:00,73.69,73.8,73.66,73.78,52700.0,53.1693,53.2486,53.1476,53.2342,52700.0
2013-04-01 12:20:00,73.79,73.8,73.68,73.68,27200.0,53.2414,53.2486,53.1621,53.1621,27200.0
2013-04-01 12:25:00,73.68,73.79,73.68,73.76,13600.0,53.1621,53.2414,53.1621,53.2198,13600.0
2013-04-01 12:30:00,73.76,73.78,73.66,73.72,36900.0,53.2198,53.2342,53.1476,53.1909,36900.0
2013-04-01 12:35:00,73.72,73.77,73.69,73.7,28700.0,53.1909,53.227,53.1693,53.1765,28700.0
2013-04-01 12:40:00,73.71,73.76,73.69,73.7,21800.0,53.1837,53.2198,53.1693,53.1765,21800.0
2013-04-01 12:45:00,73.71,73.76,73.7,73.73,38000.0,53.1837,53.2198,53.1765,53.1981,38000.0
2013-04-01 12:50:00,73.73,73.76,73.69,73.73,72700.0,53.1981,53.2198,53.1693,53.1981,72700.0
2013-04-01 12:55:00,73.72,73.83,73.71,73.83,22000.0,53.1909,53.2703,53.1837,53.2703,22000.0
2013-04-01 13:00:00,73.82,73.97,73.82,73.96,44100.0,53.2631,53.3713,53.2631,53.3641,44100.0
2013-04-01 13:05:00,73.97,74.0,73.94,73.97,28400.0,53.3713,53.393,53.3497,53.3713,28400.0
2013-04-01 13:10:00,73.97,74.0,73.93,73.94,20300.0,53.3713,53.393,53.3424,53.3497,20300.0
2013-04-01 13:15:00,73.94,73.97,73.93,73.95,18800.0,53.3497,53.3713,53.3424,53.3569,18800.0
2013-04-01 13:20:00,73.94,73.97,73.92,73.93,32200.0,53.3497,53.3713,53.3352,53.3424,32200.0
2013-04-01 13:25:00,73.93,74.03,73.92,74.03,44500.0,53.3424,53.4146,53.3352,53.4146,44500.0
2013-04-01 13:30:00,74.02,74.08,74.02,74.08,13700.0,53.4074,53.4507,53.4074,53.4507,13700.0
2013-04-01 13:35:00,74.07,74.1,74.05,74.08,19400.0,53.4435,53.4651,53.429,53.4507,19400.0
2013-04-01 13:40:00,74.08,74.09,73.97,73.97,51500.0,53.4507,53.4579,53.3713,53.3713,51500.0
2013-04-01 13:45:00,73.97,74.03,73.95,74.0,29900.0,53.3713,53.4146,53.3569,53.393,29900.0
2013-04-01 13:50:00,74.0,74.04,73.99,74.04,34800.0,53.393,53.4218,53.3857,53.4218,34800.0
2013-04-01 13:55:00,74.04,74.04,73.94,73.99,58700.0,53.4218,53.4218,53.3497,53.3857,58700.0
2013-04-01 14:00:00,73.99,74.09,73.99,74.05,33600.0,53.3857,53.4579,53.3857,53.429,33600.0
2013-04-01 14:05:00,74.05,74.14,74.05,74.08,48300.0,53.429,53.494,53.429,53.4507,48300.0
2013-04-01 14:10:00,74.07,74.09,73.97,74.06,50000.0,53.4435,53.4579,53.3713,53.4362,50000.0
2013-04-01 14:15:00,74.06,74.09,73.96,73.98,26500.0,53.4362,53.4579,53.3641,53.3785,26500.0
2013-04-01 14:20:00,73.98,74.08,73.97,74.08,32500.0,53.3785,53.4507,53.3713,53.4507,32500.0
2013-04-01 14:25:00,74.08,74.16,74.07,74.15,42600.0,53.4507,53.5084,53.4435,53.5012,42600.0
2013-04-01 14:30:00,74.15,74.15,73.97,73.97,32800.0,53.5012,53.5012,53.3713,53.3713,32800.0
2013-04-01 14:35:00,73.97,74.05,73.97,74.01,44100.0,53.3713,53.429,53.3713,53.4002,44100.0
2013-04-01 14:40:00,74.0,74.04,73.98,74.0,52500.0,53.393,53.4218,53.3785,53.393,52500.0
2013-04-01 14:45:00,74.0,74.08,74.0,74.07,41200.0,53.393,53.4507,53.393,53.4435,41200.0
2013-04-01 14:50:00,74.06,74.15,74.03,74.11,27200.0,53.4362,53.5012,53.4146,53.4723,27200.0
2013-04-01 14:55:00,74.12,74.14,74.01,74.01,25700.0,53.4795,53.494,53.4002,53.4002,25700.0
2013-04-01 15:00:00,74.0,74.06,73.92,74.03,43900.0,53.393,53.4362,53.3352,53.4146,43900.0
2013-04-01 15:05:00,74.03,74.12,74.03,74.05,42400.0,53.4146,53.4795,53.4146,53.429,42400.0
2013-04-01 15:10:00,74.06,74.09,74.0,74.05,52800.0,53.4362,53.4579,53.393,53.429,52800.0
2013-04-01 15:15:00,74.05,74.06,73.92,73.92,110300.0,53.429,53.4362,53.3352,53.3352,110300.0
2013-04-01 15:20:00,73.92,73.94,73.89,73.93,87200.0,53.3352,53.3497,53.3136,53.3424,87200.0
2013-04-01 15:25:00,73.92,74.02,73.9,73.92,39400.0,53.3352,53.4074,53.3208,53.3352,39400.0
2013-04-01 15:30:00,73.92,73.99,73.8,73.84,62900.0,53.3352,53.3857,53.2486,53.2775,62900.0
2013-04-01 15:35:00,73.84,73.84,73.75,73.79,131400.0,53.2775,53.2775,53.2126,53.2414,131400.0
2013-04-01 15:40:00,73.79,73.84,73.73,73.83,99200.0,53.2414,53.2775,53.1981,53.2703,99200.0
2013-04-01 15:45:00,73.83,73.94,73.83,73.9,151900.0,53.2703,53.3497,53.2703,53.3208,151900.0
2013-04-01 15:50:00,73.9,73.94,73.85,73.87,134600.0,53.3208,53.3497,53.2847,53.2992,134600.0
2013-04-01 15:55:00,73.87,74.03,73.86,74.02,268900.0,53.2992,53.4146,53.2919,53.4074,268900.0
2013-04-02 09:30:00,74.48,74.56,74.27,74.5,159400.0,53.7393,53.797,53.5878,53.7537,159400.0
2013-04-02 09:35:00,74.49,74.58,74.1,74.13,87800.0,53.7465,53.8114,53.4651,53.4868,87800.0
2013-04-02 09:40:00,74.14,74.18,74.02,74.06,110300.0,53.494,53.5228,53.4074,53.4362,110300.0
2013-04-02 09:45:00,74.05,74.37,74.01,74.36,165200.0,53.429,53.6599,53.4002,53.6527,165200.0
2013-04-02 09:50:00,74.37,74.69,74.33,74.69,144900.0,53.6599,53.8908,53.6311,53.8908,144900.0
2013-04-02 09:55:00,74.7,74.77,74.56,74.61,112300.0,53.898,53.9485,53.797,53.8331,112300.0
2013-04-02 10:00:00,74.62,74.79,74.56,74.6,78400.0,53.8403,53.963,53.797,53.8259,78400.0
2013-04-02 10:05:00,74.6,74.66,74.55,74.62,53800.0,53.8259,53.8692,53.7898,53.8403,53800.0
2013-04-02 10:10:00,74.62,74.62,74.51,74.51,41100.0,53.8403,53.8403,53.7609,53.7609,41100.0
2013-04-02 10:15:00,74.5,74.57,74.47,74.5,59300.0,53.7537,53.8042,53.7321,53.7537,59300.0
2013-04-02 10:20:00,74.49,74.6,74.47,74.58,51700.0,53.7465,53.8259,53.7321,53.8114,51700.0
2013-04-02 10:25:00,74.57,74.7,74.56,74.68,33100.0,53.8042,53.898,53.797,53.8836,33100.0
2013-04-02 10:30:00,74.68,74.69,74.52,74.61,55800.0,53.8836,53.8908,53.7681,53.8331,55800.0
2013-04-02 10:35:00,74.6,74.69,74.52,74.68,70700.0,53.8259,53.8908,53.7681,53.8836,70700.0
2013-04-02 10:40:00,74.68,74.73,74.59,74.64,51800.0,53.8836,53.9197,53.8187,53.8547,51800.0
2013-04-02 10:45:00,74.65,74.8,74.65,74.8,69500.0,53.8619,53.9702,53.8619,53.9702,69500.0
2013-04-02 10:50:00,74.8,74.82,74.73,74.79,54000.0,53.9702,53.9846,53.9197,53.963,54000.0
2013-04-02 10:55:00,74.79,74.8,74.68,74.73,36400.0,53.963,53.9702,53.8836,53.9197,36400.0
2013-04-02 11:00:00,74.73,74.83,74.73,74.82,68400.0,53.9197,53.9918,53.9197,53.9846,68400.0
2013-04-02 11:05:00,74.82,74.84,74.73,74.76,50800.0,53.9846,53.999,53.9197,53.9413,50800.0
2013-04-02 11:10:00,74.76,74.78,74.73,74.73,47400.0,53.9413,53.9557,53.9197,53.9197,47400.0
2013-04-02 11:15:00,74.73,74.78,74.7,74.77,54200.0,53.9197,53.9557,53.898,53.9485,54200.0
2013-04-02 11:20:00,74.77,74.9,74.75,74.89,50400.0,53.9485,54.0423,53.9341,54.0351,50400.0
2013-04-02 11:25:00,74.88,75.0,74.88,74.97,85800.0,54.0279,54.1145,54.0279,54.0928,85800.0
2013-04-02 11:30:00,74.96,75.03,74.91,75.03,42000.0,54.0856,54.1361,54.0495,54.1361,42000.0
2013-04-02 11:35:00,75.02,75.05,74.99,75.01,44400.0,54.1289,54.1506,54.1073,54.1217,44400.0
2013-04-02 11:40:00,75.0,75.13,75.0,75.1,54900.0,54.1145,54.2083,54.1145,54.1866,54900.0
2013-04-02 11:45:00,75.11,75.17,75.09,75.17,105300.0,54.1938,54.2371,54.1794,54.2371,105300.0
2013-04-02 11:50:00,75.17,75.23,75.12,75.16,83000.0,54.2371,54.2804,54.2011,54.2299,83000.0
2013-04-02 11:55:00,75.17,75.19,75.14,75.19,47400.0,54.2371,54.2516,54.2155,54.2516,47400.0
2013-04-02 12:00:00,75.19,75.2,75.13,75.18,35000.0,54.2516,54.2588,54.2083,54.2444,35000.0
2013-04-02 12:05:00,75.18,75.2,75.15,75.15,23900.0,54.2444,54.2588,54.2227,54.2227,23900.0
2013-04-02 12:10:00,75.15,75.16,75.11,75.12,48500.0,54.2227,54.2299,54.1938,54.2011,48500.0
2013-04-02 12:15:00,75.12,75.17,75.09,75.12,91500.0,54.2011,54.2371,54.1794,54.2011,91500.0
2013-04-02 12:20:00,75.11,75.13,75.08,75.08,48100.0,54.1938,54.2083,54.1722,54.1722,48100.0
2013-04-02 12:25:00,75.09,75.13,75.06,75.1,81500.0,54.1794,54.2083,54.1578,54.1866,81500.0
2013-04-02 12:30:00,75.1,75.12,74.99,75.0,84900.0,54.1866,54.2011,54.1073,54.1145,84900.0
2013-04-02 12:35:00,74.99,75.04,74.99,75.04,39300.0,54.1073,54.1433,54.1073,54.1433,39300.0
2013-04-02 12:40:00,75.04,75.11,75.04,75.1,38700.0,54.1433,54.1938,54.1433,54.1866,38700.0
2013-04-02 12:45:00,75.11,75.2,75.11,75.2,51000.0,54.1938,54.2588,54.1938,54.2588,51000.0
2013-04-02 12:50:00,75.21,75.21,75.13,75.14,24800.0,54.266,54.266,54.2083,54.2155,24800.0
2013-04-02 12:55:00,75.14,75.18,75.11,75.13,43600.0,54.2155,54.2444,54.1938,54.2083,43600.0
2013-04-02 13:00:00,75.14,75.15,75.09,75.13,51300.0,54.2155,54.2227,54.1794,54.2083,51300.0
2013-04-02 13:05:00,75.12,75.16,75.09,75.12,48400.0,54.2011,54.2299,54.1794,54.2011,48400.0
2013-04-02 13:10:00,75.12,75.13,75.07,75.08,28400.0,54.2011,54.2083,54.165,54.1722,28400.0
2013-04-02 13:15:00,75.1,75.13,75.05,75.08,67100.0,54.1866,54.2083,54.1506,54.1722,67100.0
2013-04-02 13:20:00,75.08,75.11,75.06,75.11,66600.0,54.1722,54.1938,54.1578,54.1938,66600.0
2013-04-02 13:25:00,75.1,75.11,75.0,75.02,48200.0,54.1866,54.1938,54.1145,54.1289,48200.0
2013-04-02 13:30:00,75.02,75.06,74.99,75.02,73000.0,54.1289,54.1578,54.1073,54.1289,73000.0
2013-04-02 13:35:00,75.02,75.03,74.99,74.99,29100.0,54.1289,54.1361,54.1073,54.1073,29100.0
2013-04-02 13:40:00,74.99,75.01,74.9,74.99,57400.0,54.1073,54.1217,54.0423,54.1073,57400.0
2013-04-02 13:45:00,74.99,75.01,74.93,74.97,33300.0,54.1073,54.1217,54.064,54.0928,33300.0
2013-04-02 13:50:00,74.98,75.08,74.93,75.06,25900.0,54.1,54.1722,54.064,54.1578,25900.0
2013-04-02 13:55:00,75.05,75.05,74.96,75.01,48500.0,54.1506,54.1506,54.0856,54.1217,48500.0
2013-04-02 14:00:00,75.01,75.04,74.99,75.02,28600.0,54.1217,54.1433,54.1073,54.1289,28600.0
2013-04-02 14:05:00,75.02,75.03,74.96,75.02,41700.0,54.1289,54.1361,54.0856,54.1289,41700.0
2013-04-02 14:10:00,75.01,75.03,74.98,75.02,34500.0,54.1217,54.1361,54.1,54.1289,34500.0
2013-04-02 14:15:00,75.03,75.03,74.94,74.96,50900.0,54.1361,54.1361,54.0712,54.0856,50900.0
2013-04-02 14:20:00,74.97,75.03,74.97,74.98,46900.0,54.0928,54.1361,54.0928,54.1,46900.0
2013-04-02 14:25:00,74.96,74.99,74.89,74.9,68000.0,54.0856,54.1073,54.0351,54.0423,68000.0
2013-04-02 14:30:00,74.9,74.92,74.87,74.91,42800.0,54.0423,54.0568,54.0207,54.0495,42800.0
2013-04-02 14:35:00,74.91,74.96,74.87,74.89,35900.0,54.0495,54.0856,54.0207,54.0351,35900.0
2013-04-02 14:40:00,74.89,74.89,74.81,74.88,343400.0,54.0351,54.0351,53.9774,54.0279,343400.0
2013-04-02 14:45:00,74.88,74.91,74.8,74.84,56100.0,54.0279,54.0495,53.9702,53.999,56100.0
2013-04-02 14:50:00,74.84,74.85,74.77,74.78,39600.0,53.999,54.0063,53.9485,53.9557,39600.0
2013-04-02 14:55:00,74.79,74.86,74.77,74.8,70400.0,53.963,54.0135,53.9485,53.9702,70400.0
2013-04-02 15:00:00,74.79,74.88,74.76,74.85,47500.0,53.963,54.0279,53.9413,54.0063,47500.0
2013-04-02 15:05:00,74.86,74.89,74.77,74.78,64300.0,54.0135,54.0351,53.9485,53.9557,64300.0
2013-04-02 15:10:00,74.77,74.8,74.74,74.8,51500.0,53.9485,53.9702,53.9269,53.9702,51500.0
2013-04-02 15:15:00,74.79,74.83,74.72,74.75,58100.0,53.963,53.9918,53.9125,53.9341,58100.0
2013-04-02 15:20:00,74.75,74.81,74.7,74.72,326400.0,53.9341,53.9774,53.898,53.9125,326400.0
2013-04-02 15:25:00,74.72,74.76,74.68,74.75,128100.0,53.9125,53.9413,53.8836,53.9341,128100.0
2013-04-02 15:30:00,74.76,74.81,74.7,74.81,156100.0,53.9413,53.9774,53.898,53.9774,156100.0
2013-04-02 15:35:00,74.8,74.81,74.72,74.73,111900.0,53.9702,53.9774,53.9125,53.9197,111900.0
2013-04-02 15:40:00,74.73,74.73,74.62,74.62,133900.0,53.9197,53.9197,53.8403,53.8403,133900.0
2013-04-02 15:45:00,74.62,74.75,74.59,74.66,832400.0,53.8403,53.9341,53.8187,53.8692,832400.0
2013-04-02 15:50:00,74.66,74.79,74.66,74.75,156300.0,53.8692,53.963,53.8692,53.9341,156300.0
2013-04-02 15:55:00,74.75,74.83,74.75,74.8,280100.0,53.9341,53.9918,53.9341,53.9702,280100.0
2013-04-03 09:30:00,74.83,75.15,74.52,74.56,142300.0,53.9918,54.2227,53.7681,53.797,142300.0
2013-04-03 09:35:00,74.58,74.78,74.56,74.65,112000.0,53.8114,53.9557,53.797,53.8619,112000.0
2013-04-03 09:40:00,74.65,74.75,74.6,74.67,128100.0,53.8619,53.9341,53.8259,53.8764,128100.0
2013-04-03 09:45:00,74.66,74.77,74.59,74.77,122500.0,53.8692,53.9485,53.8187,53.9485,122500.0
2013-04-03 09:50:00,74.74,74.8,74.68,74.76,70400.0,53.9269,53.9702,53.8836,53.9413,70400.0
2013-04-03 09:55:00,74.74,74.8,74.69,74.69,30500.0,53.9269,53.9702,53.8908,53.8908,30500.0
2013-04-03 10:00:00,74.68,74.75,74.51,74.69,104300.0,53.8836,53.9341,53.7609,53.8908,104300.0
2013-04-03 10:05:00,74.69,74.74,74.65,74.72,56500.0,53.8908,53.9269,53.8619,53.9125,56500.0
2013-04-03 10:10:00,74.71,74.78,74.69,74.76,45800.0,53.9052,53.9557,53.8908,53.9413,45800.0
2013-04-03 10:15:00,74.77,74.94,74.68,74.93,68000.0,53.9485,54.0712,53.8836,54.064,68000.0
2013-04-03 10:20:00,74.92,74.95,74.74,74.88,112400.0,54.0568,54.0784,53.9269,54.0279,112400.0
2013-04-03 10:25:00,74.89,74.89,74.77,74.82,54700.0,54.0351,54.0351,53.9485,53.9846,54700.0
2013-04-03 10:30:00,74.8,74.82,74.7,74.77,67000.0,53.9702,53.9846,53.898,53.9485,67000.0
2013-04-03 10:35:00,74.76,74.78,74.63,74.71,145300.0,53.9413,53.9557,53.8475,53.9052,145300.0
2013-04-03 10:40:00,74.72,74.78,74.67,74.68,47900.0,53.9125,53.9557,53.8764,53.8836,47900.0
2013-04-03 10:45:00,74.68,74.83,74.64,74.75,55900.0,53.8836,53.9918,53.8547,53.9341,55900.0
2013-04-03 10:50:00,74.76,74.86,74.72,74.84,39400.0,53.9413,54.0135,53.9125,53.999,39400.0
2013-04-03 10:55:00,74.83,74.83,74.71,74.73,75800.0,53.9918,53.9918,53.9052,53.9197,75800.0
2013-04-03 11:00:00,74.75,74.78,74.71,74.75,103900.0,53.9341,53.9557,53.9052,53.9341,103900.0
2013-04-03 11:05:00,74.74,74.78,74.71,74.73,117700.0,53.9269,53.9557,53.9052,53.9197,117700.0
2013-04-03 11:10:00,74.73,74.73,74.59,74.61,80900.0,53.9197,53.9197,53.8187,53.8331,80900.0
2013-04-03 11:15:00,74.61,74.64,74.46,74.53,52400.0,53.8331,53.8547,53.7249,53.7754,52400.0
2013-04-03 11:20:00,74.54,74.76,74.52,74.71,54100.0,53.7826,53.9413,53.7681,53.9052,54100.0
2013-04-03 11:25:00,74.7,74.76,74.65,74.74,27500.0,53.898,53.9413,53.8619,53.9269,27500.0
2013-04-03 11:30:00,74.74,74.81,74.64,74.64,82000.0,53.9269,53.9774,53.8547,53.8547,82000.0
2013-04-03 11:35:00,74.64,74.76,74.64,74.76,203000.0,53.8547,53.9413,53.8547,53.9413,203000.0
2013-04-03 11:40:00,74.74,74.76,74.5,74.51,192000.0,53.9269,53.9413,53.7537,53.7609,192000.0
2013-04-03 11:45:00,74.48,74.66,74.44,74.62,100600.0,53.7393,53.8692,53.7104,53.8403,100600.0
2013-04-03 11:50:00,74.62,74.69,74.59,74.66,69400.0,53.8403,53.8908,53.8187,53.8692,69400.0
2013-04-03 11:55:00,74.65,74.8,74.65,74.72,41400.0,53.8619,53.9702,53.8619,53.9125,41400.0
2013-04-03 12:00:00,74.72,74.77,74.66,74.7,95000.0,53.9125,53.9485,53.8692,53.898,95000.0
2013-04-03 12:05:00,74.69,74.73,74.64,74.65,22200.0,53.8908,53.9197,53.8547,53.8619,22200.0
2013-04-03 12:10:00,74.66,74.73,74.65,74.71,24200.0,53.8692,53.9197,53.8619,53.9052,24200.0
2013-04-03 12:15:00,74.71,74.71,74.62,74.64,23800.0,53.9052,53.9052,53.8403,53.8547,23800.0
2013-04-03 12:20:00,74.62,74.76,74.56,74.72,157500.0,53.8403,53.9413,53.797,53.9125,157500.0
2013-04-03 12:25:00,74.71,74.73,74.63,74.71,172300.0,53.9052,53.9197,53.8475,53.9052,172300.0
2013-04-03 12:30:00,74.7,74.78,74.66,74.7,85900.0,53.898,53.9557,53.8692,53.898,85900.0
2013-04-03 12:35:00,74.7,74.7,74.43,74.44,254300.0,53.898,53.898,53.7032,53.7104,254300.0
2013-04-03 12:40:00,74.43,74.43,74.25,74.25,95300.0,53.7032,53.7032,53.5733,53.5733,95300.0
2013-04-03 12:45:00,74.26,74.28,74.15,74.21,76800.0,53.5806,53.595,53.5012,53.5445,76800.0
2013-04-03 12:50:00,74.2,74.35,74.18,74.31,55900.0,53.5373,53.6455,53.5228,53.6166,55900.0
2013-04-03 12:55:00,74.31,74.35,74.24,74.3,46100.0,53.6166,53.6455,53.5661,53.6094,46100.0
2013-04-03 13:00:00,74.3,74.36,74.28,74.32,38800.0,53.6094,53.6527,53.595,53.6238,38800.0
2013-04-03 13:05:00,74.33,74.39,74.24,74.38,69300.0,53.6311,53.6743,53.5661,53.6671,69300.0
2013-04-03 13:10:00,74.36,74.51,74.36,74.45,48200.0,53.6527,53.7609,53.6527,53.7176,48200.0
2013-04-03 13:15:00,74.44,74.53,74.42,74.51,45500.0,53.7104,53.7754,53.696,53.7609,45500.0
2013-04-03 13:20:00,74.51,74.52,74.26,74.4,312100.0,53.7609,53.7681,53.5806,53.6816,312100.0
2013-04-03 13:25:00,74.4,74.51,74.4,74.42,45200.0,53.6816,53.7609,53.6816,53.696,45200.0
2013-04-03 13:30:00,74.41,74.43,74.34,74.36,40600.0,53.6888,53.7032,53.6383,53.6527,40600.0
2013-04-03 13:35:00,74.35,74.35,74.22,74.22,48100.0,53.6455,53.6455,53.5517,53.5517,48100.0
2013-04-03 13:40:00,74.23,74.27,74.19,74.26,72900.0,53.5589,53.5878,53.53,53.5806,72900.0
2013-04-03 13:45:00,74.25,74.3,74.15,74.16,89800.0,53.5733,53.6094,53.5012,53.5084,89800.0
2013-04-03 13:50:00,74.15,74.16,73.95,74.02,341000.0,53.5012,53.5084,53.3569,53.4074,341000.0
2013-04-03 13:55:00,74.03,74.03,73.88,73.95,100100.0,53.4146,53.4146,53.3064,53.3569,100100.0
2013-04-03 14:00:00,73.94,74.07,73.91,73.94,88700.0,53.3497,53.4435,53.328,53.3497,88700.0
2013-04-03 14:05:00,73.94,74.14,73.85,74.12,137700.0,53.3497,53.494,53.2847,53.4795,137700.0
2013-04-03 14:10:00,74.11,74.33,74.11,74.29,68600.0,53.4723,53.6311,53.4723,53.6022,68600.0
2013-04-03 14:15:00,74.28,74.42,74.27,74.34,53900.0,53.595,53.696,53.5878,53.6383,53900.0
2013-04-03 14:20:00,74.33,74.37,74.25,74.25,46800.0,53.6311,53.6599,53.5733,53.5733,46800.0
2013-04-03 14:25:00,74.26,74.28,74.16,74.24,30600.0,53.5806,53.595,53.5084,53.5661,30600.0
2013-04-03 14:30:00,74.24,74.3,74.21,74.27,39200.0,53.5661,53.6094,53.5445,53.5878,39200.0
2013-04-03 14:35:00,74.26,74.31,74.25,74.3,42000.0,53.5806,53.6166,53.5733,53.6094,42000.0
2013-04-03 14:40:00,74.31,74.5,74.29,74.48,55700.0,53.6166,53.7537,53.6022,53.7393,55700.0
2013-04-03 14:45:00,74.46,74.52,74.37,74.45,82600.0,53.7249,53.7681,53.6599,53.7176,82600.0
2013-04-03 14:50:00,74.45,74.6,74.43,74.43,96300.0,53.7176,53.8259,53.7032,53.7032,96300.0
2013-04-03 14:55:00,74.42,74.47,74.34,74.41,69900.0,53.696,53.7321,53.6383,53.6888,69900.0
2013-04-03 15:00:00,74.42,74.43,74.18,74.18,332900.0,53.696,53.7032,53.5228,53.5228,332900.0
2013-04-03 15:05:00,74.18,74.23,74.1,74.16,107500.0,53.5228,53.5589,53.4651,53.5084,107500.0
2013-04-03 15:10:00,74.17,74.25,74.12,74.18,113500.0,53.5156,53.5733,53.4795,53.5228,113500.0
2013-04-03 15:15:00,74.18,74.18,73.99,74.01,145800.0,53.5228,53.5228,53.3857,53.4002,145800.0
2013-04-03 15:20:00,74.0,74.06,73.94,73.95,109700.0,53.393,53.4362,53.3497,53.3569,109700.0
2013-04-03 15:25:00,73.95,74.0,73.69,73.77,213300.0,53.3569,53.393,53.1693,53.227,213300.0
2013-04-03 15:30:00,73.76,73.76,73.59,73.7,221800.0,53.2198,53.2198,53.0971,53.1765,221800.0
2013-04-03 15:35:00,73.7,73.7,73.51,73.62,196600.0,53.1765,53.1765,53.0394,53.1188,196600.0
2013-04-03 15:40:00,73.62,73.97,73.55,73.91,279100.0,53.1188,53.3713,53.0683,53.328,279100.0
2013-04-03 15:45:00,73.92,74.09,73.91,74.01,281000.0,53.3352,53.4579,53.328,53.4002,281000.0
2013-04-03 15:50:00,74.01,74.1,73.96,74.05,258300.0,53.4002,53.4651,53.3641,53.429,258300.0
2013-04-03 15:55:00,74.05,74.24,74.01,74.02,420500.0,53.429,53.5661,53.4002,53.4074,420500.0
2013-04-04 09:30:00,73.99,74.08,73.72,73.86,132300.0,53.3857,53.4507,53.1909,53.2919,132300.0
2013-04-04 09:35:00,73.87,73.9,73.48,73.52,114400.0,53.2992,53.3208,53.0178,53.0466,114400.0
2013-04-04 09:40:00,73.52,73.93,73.52,73.8,97700.0,53.0466,53.3424,53.0466,53.2486,97700.0
2013-04-04 09:45:00,73.86,74.06,73.86,73.95,175600.0,53.2919,53.4362,53.2919,53.3569,175600.0
2013-04-04 09:50:00,73.95,74.32,73.94,74.15,180500.0,53.3569,53.6238,53.3497,53.5012,180500.0
2013-04-04 09:55:00,74.12,74.12,73.8,73.8,128100.0,53.4795,53.4795,53.2486,53.2486,128100.0
2013-04-04 10:00:00,73.8,74.15,73.8,74.14,46000.0,53.2486,53.5012,53.2486,53.494,46000.0
2013-04-04 10:05:00,74.16,74.21,73.97,74.04,43300.0,53.5084,53.5445,53.3713,53.4218,43300.0
2013-04-04 10:10:00,74.02,74.03,73.91,74.0,68800.0,53.4074,53.4146,53.328,53.393,68800.0
2013-04-04 10:15:00,73.99,74.0,73.92,73.95,29900.0,53.3857,53.393,53.3352,53.3569,29900.0
2013-04-04 10:20:00,73.95,73.99,73.82,73.83,28500.0,53.3569,53.3857,53.2631,53.2703,28500.0
2013-04-04 10:25:00,73.82,73.86,73.57,73.63,99200.0,53.2631,53.2919,53.0827,53.126,99200.0
2013-04-04 10:30:00,73.61,73.85,73.61,73.75,51400.0,53.1116,53.2847,53.1116,53.2126,51400.0
2013-04-04 10:35:00,73.75,73.81,73.66,73.7,43700.0,53.2126,53.2559,53.1476,53.1765,43700.0
2013-04-04 10:40:00,73.7,73.84,73.66,73.82,107800.0,53.1765,53.2775,53.1476,53.2631,107800.0
2013-04-04 10:45:00,73.81,73.85,73.73,73.79,36100.0,53.2559,53.2847,53.1981,53.2414,36100.0
2013-04-04 10:50:00,73.78,74.06,73.78,73.98,50100.0,53.2342,53.4362,53.2342,53.3785,50100.0
2013-04-04 10:55:00,73.97,74.0,73.83,73.9,31800.0,53.3713,53.393,53.2703,53.3208,31800.0
2013-04-04 11:00:00,73.9,73.9,73.77,73.77,37700.0,53.3208,53.3208,53.227,53.227,37700.0
2013-04-04 11:05:00,73.77,73.87,73.74,73.77,31800.0,53.227,53.2992,53.2054,53.227,31800.0
2013-04-04 11:10:00,73.79,73.88,73.75,73.78,39700.0,53.2414,53.3064,53.2126,53.2342,39700.0
2013-04-04 11:15:00,73.77,73.91,73.73,73.89,30500.0,53.227,53.328,53.1981,53.3136,30500.0
2013-04-04 11:20:00,73.89,73.93,73.84,73.85,87600.0,53.3136,53.3424,53.2775,53.2847,87600.0
2013-04-04 11:25:00,73.83,73.9,73.82,73.89,32900.0,53.2703,53.3208,53.2631,53.3136,32900.0
2013-04-04 11:30:00,73.88,73.9,73.8,73.9,46400.0,53.3064,53.3208,53.2486,53.3208,46400.0
2013-04-04 11:35:00,73.91,73.91,73.75,73.76,33000.0,53.328,53.328,53.2126,53.2198,33000.0
2013-04-04 11:40:00,73.77,73.9,73.75,73.9,28900.0,53.227,53.3208,53.2126,53.3208,28900.0
2013-04-04 11:45:00,73.91,73.97,73.88,73.96,49800.0,53.328,53.3713,53.3064,53.3641,49800.0
2013-04-04 11:50:00,73.93,73.93,73.82,73.85,38100.0,53.3424,53.3424,53.2631,53.2847,38100.0
2013-04-04 11:55:00,73.84,73.89,73.77,73.78,36600.0,53.2775,53.3136,53.227,53.2342,36600.0
2013-04-04 12:00:00,73.78,73.8,73.57,73.57,107100.0,53.2342,53.2486,53.0827,53.0827,107100.0
2013-04-04 12:05:00,73.58,73.62,73.53,73.58,65800.0,53.0899,53.1188,53.0538,53.0899,65800.0
2013-04-04 12:10:00,73.58,73.63,73.57,73.62,52700.0,53.0899,53.126,53.0827,53.1188,52700.0
2013-04-04 12:15:00,73.61,73.81,73.61,73.75,33000.0,53.1116,53.2559,53.1116,53.2126,33000.0
2013-04-04 12:20:00,73.76,73.79,73.65,73.75,44700.0,53.2198,53.2414,53.1404,53.2126,44700.0
2013-04-04 12:25:00,73.75,73.86,73.72,73.83,65800.0,53.2126,53.2919,53.1909,53.2703,65800.0
2013-04-04 12:30:00,73.83,73.83,73.7,73.75,164900.0,53.2703,53.2703,53.1765,53.2126,164900.0
2013-04-04 12:35:00,73.76,73.89,73.72,73.83,46800.0,53.2198,53.3136,53.1909,53.2703,46800.0
2013-04-04 12:40:00,73.83,73.86,73.76,73.86,29600.0,53.2703,53.2919,53.2198,53.2919,29600.0
2013-04-04 12:45:00,73.85,73.85,73.76,73.82,25500.0,53.2847,53.2847,53.2198,53.2631,25500.0
2013-04-04 12:50:00,73.83,73.85,73.76,73.77,33800.0,53.2703,53.2847,53.2198,53.227,33800.0
2013-04-04 12:55:00,73.76,73.81,73.73,73.75,32400.0,53.2198,53.2559,53.1981,53.2126,32400.0
2013-04-04 13:00:00,73.74,73.74,73.64,73.64,30600.0,53.2054,53.2054,53.1332,53.1332,30600.0
2013-04-04 13:05:00,73.64,73.67,73.52,73.52,79600.0,53.1332,53.1548,53.0466,53.0466,79600.0
2013-04-04 13:10:00,73.53,73.53,73.46,73.46,76400.0,53.0538,53.0538,53.0033,53.0033,76400.0
2013-04-04 13:15:00,73.46,73.49,73.42,73.48,65700.0,53.0033,53.025,52.9745,53.0178,65700.0
2013-04-04 13:20:00,73.48,73.53,73.46,73.53,66700.0,53.0178,53.0538,53.0033,53.0538,66700.0
2013-04-04 13:25:00,73.53,73.59,73.52,73.59,40600.0,53.0538,53.0971,53.0466,53.0971,40600.0
2013-04-04 13:30:00,73.59,73.59,73.41,73.41,57400.0,53.0971,53.0971,52.9673,52.9673,57400.0
2013-04-04 13:35:00,73.42,73.53,73.42,73.42,99900.0,52.9745,53.0538,52.9745,52.9745,99900.0
2013-04-04 13:40:00,73.42,73.69,73.42,73.67,104700.0,52.9745,53.1693,52.9745,53.1548,104700.0
2013-04-04 13:45:00,73.7,73.77,73.68,73.69,82400.0,53.1765,53.227,53.1621,53.1693,82400.0
2013-04-04 13:50:00,73.7,73.71,73.65,73.65,36500.0,53.1765,53.1837,53.1404,53.1404,36500.0
2013-04-04 13:55:00,73.65,73.7,73.64,73.69,25800.0,53.1404,53.1765,53.1332,53.1693,25800.0
2013-04-04 14:00:00,73.68,73.7,73.63,73.69,36200.0,53.1621,53.1765,53.126,53.1693,36200.0
2013-04-04 14:05:00,73.68,73.71,73.63,73.67,47500.0,53.1621,53.1837,53.126,53.1548,47500.0
2013-04-04 14:10:00,73.67,73.69,73.59,73.67,54900.0,53.1548,53.1693,53.0971,53.1548,54900.0
2013-04-04 14:15:00,73.68,73.76,73.66,73.73,79800.0,53.1621,53.2198,53.1476,53.1981,79800.0
2013-04-04 14:20:00,73.74,73.85,73.69,73.82,68900.0,53.2054,53.2847,53.1693,53.2631,68900.0
2013-04-04 14:25:00,73.83,73.9,73.78,73.87,110400.0,53.2703,53.3208,53.2342,53.2992,110400.0
2013-04-04 14:30:00,73.86,73.87,73.8,73.84,50100.0,53.2919,53.2992,53.2486,53.2775,50100.0
2013-04-04 14:35:00,73.84,73.85,73.78,73.82,64400.0,53.2775,53.2847,53.2342,53.2631,64400.0
2013-04-04 14:40:00,73.81,73.92,73.79,73.9,71300.0,53.2559,53.3352,53.2414,53.3208,71300.0
2013-04-04 14:45:00,73.89,73.94,73.85,73.94,22500.0,53.3136,53.3497,53.2847,53.3497,22500.0
2013-04-04 14:50:00,73.94,73.98,73.89,73.89,41000.0,53.3497,53.3785,53.3136,53.3136,41000.0
2013-04-04 14:55:00,73.89,73.9,73.82,73.86,31300.0,53.3136,53.3208,53.2631,53.2919,31300.0
2013-04-04 15:00:00,73.86,73.92,73.8,73.91,54100.0,53.2919,53.3352,53.2486,53.328,54100.0
2013-04-04 15:05:00,73.9,73.94,73.84,73.87,52600.0,53.3208,53.3497,53.2775,53.2992,52600.0
2013-04-04 15:10:00,73.86,73.91,73.81,73.9,41300.0,53.2919,53.328,53.2559,53.3208,41300.0
2013-04-04 15:15:00,73.89,73.94,73.78,73.83,61600.0,53.3136,53.3497,53.2342,53.2703,61600.0
2013-04-04 15:20:00,73.83,73.91,73.82,73.9,47200.0,53.2703,53.328,53.2631,53.3208,47200.0
2013-04-04 15:25:00,73.89,73.92,73.83,73.87,33900.0,53.3136,53.3352,53.2703,53.2992,33900.0
2013-04-04 15:30:00,73.87,73.91,73.82,73.83,40900.0,53.2992,53.328,53.2631,53.2703,40900.0
2013-04-04 15:35:00,73.83,73.91,73.83,73.88,68100.0,53.2703,53.328,53.2703,53.3064,68100.0
2013-04-04 15:40:00,73.89,73.96,73.88,73.92,77200.0,53.3136,53.3641,53.3064,53.3352,77200.0
2013-04-04 15:45:00,73.92,73.97,73.89,73.9,69200.0,53.3352,53.3713,53.3136,53.3208,69200.0
2013-04-04 15:50:00,73.9,74.0,73.89,73.99,84500.0,53.3208,53.393,53.3136,53.3857,84500.0
2013-04-04 15:55:00,73.98,74.0,73.92,73.95,228100.0,53.3785,53.393,53.3352,53.3569,228100.0
2013-04-05 09:30:00,73.0,73.12,72.7,72.81,163800.0,52.6714,52.758,52.455,52.5343,163800.0
2013-04-05 09:35:00,72.8,73.13,72.79,73.09,112000.0,52.5271,52.7652,52.5199,52.7364,112000.0
2013-04-05 09:40:00,73.14,73.14,72.8,72.87,76900.0,52.7724,52.7724,52.5271,52.5776,76900.0
2013-04-05 09:45:00,72.85,72.96,72.77,72.9,94300.0,52.5632,52.6426,52.5055,52.5993,94300.0
2013-04-05 09:50:00,72.9,72.94,72.84,72.88,91400.0,52.5993,52.6281,52.556,52.5848,91400.0
2013-04-05 09:55:00,72.87,73.29,72.81,73.15,91300.0,52.5776,52.8807,52.5343,52.7797,91300.0
2013-04-05 10:00:00,73.15,73.27,73.03,73.27,87300.0,52.7797,52.8662,52.6931,52.8662,87300.0
2013-04-05 10:05:00,73.26,73.29,73.07,73.27,43900.0,52.859,52.8807,52.7219,52.8662,43900.0
2013-04-05 10:10:00,73.25,73.47,73.24,73.46,78400.0,52.8518,53.0105,52.8446,53.0033,78400.0
2013-04-05 10:15:00,73.47,73.47,73.3,73.44,57500.0,53.0105,53.0105,52.8879,52.9889,57500.0
2013-04-05 10:20:00,73.46,73.68,73.45,73.64,112800.0,53.0033,53.1621,52.9961,53.1332,112800.0
2013-04-05 10:25:00,73.65,73.82,73.51,73.59,138100.0,53.1404,53.2631,53.0394,53.0971,138100.0
2013-04-05 10:30:00,73.6,73.76,73.58,73.68,77600.0,53.1043,53.2198,53.0899,53.1621,77600.0
2013-04-05 10:35:00,73.67,73.76,73.61,73.75,40000.0,53.1548,53.2198,53.1116,53.2126,40000.0
2013-04-05 10:40:00,73.75,73.76,73.56,73.66,48700.0,53.2126,53.2198,53.0755,53.1476,48700.0
2013-04-05 10:45:00,73.67,73.75,73.6,73.72,40800.0,53.1548,53.2126,53.1043,53.1909,40800.0
2013-04-05 10:50:00,73.72,73.97,73.69,73.94,48800.0,53.1909,53.3713,53.1693,53.3497,48800.0
2013-04-05 10:55:00,73.95,74.1,73.93,74.01,61200.0,53.3569,53.4651,53.3424,53.4002,61200.0
2013-04-05 11:00:00,73.99,74.09,73.97,74.09,46600.0,53.3857,53.4579,53.3713,53.4579,46600.0
2013-04-05 11:05:00,74.09,74.1,73.99,74.06,38800.0,53.4579,53.4651,53.3857,53.4362,38800.0
2013-04-05 11:10:00,74.06,74.23,74.05,74.14,55300.0,53.4362,53.5589,53.429,53.494,55300.0
2013-04-05 11:15:00,74.12,74.34,74.1,74.33,173000.0,53.4795,53.6383,53.4651,53.6311,173000.0
2013-04-05 11:20:00,74.33,74.36,74.26,74.32,41400.0,53.6311,53.6527,53.5806,53.6238,41400.0
2013-04-05 11:25:00,74.32,74.33,74.21,74.25,53100.0,53.6238,53.6311,53.5445,53.5733,53100.0
2013-04-05 11:30:00,74.23,74.31,74.04,74.07,76600.0,53.5589,53.6166,53.4218,53.4435,76600.0
2013-04-05 11:35:00,74.07,74.08,73.87,73.89,57300.0,53.4435,53.4507,53.2992,53.3136,57300.0
2013-04-05 11:40:00,73.89,73.94,73.83,73.92,50200.0,53.3136,53.3497,53.2703,53.3352,50200.0
2013-04-05 11:45:00,73.93,74.17,73.92,74.16,54500.0,53.3424,53.5156,53.3352,53.5084,54500.0
2013-04-05 11:50:00,74.16,74.17,74.06,74.14,28200.0,53.5084,53.5156,53.4362,53.494,28200.0
2013-04-05 11:55:00,74.15,74.15,73.91,73.93,43000.0,53.5012,53.5012,53.328,53.3424,43000.0
2013-04-05 12:00:00,73.9,73.95,73.86,73.9,31400.0,53.3208,53.3569,53.2919,53.3208,31400.0
2013-04-05 12:05:00,73.91,73.91,73.68,73.74,62000.0,53.328,53.328,53.1621,53.2054,62000.0
2013-04-05 12:10:00,73.75,73.8,73.68,73.75,49500.0,53.2126,53.2486,53.1621,53.2126,49500.0
2013-04-05 12:15:00,73.77,73.83,73.7,73.75,28100.0,53.227,53.2703,53.1765,53.2126,28100.0
2013-04-05 12:20:00,73.76,73.84,73.7,73.77,44100.0,53.2198,53.2775,53.1765,53.227,44100.0
2013-04-05 12:25:00,73.77,73.94,73.77,73.94,28300.0,53.227,53.3497,53.227,53.3497,28300.0
2013-04-05 12:30:00,73.95,74.01,73.93,73.97,17700.0,53.3569,53.4002,53.3424,53.3713,17700.0
2013-04-05 12:35:00,73.97,74.1,73.95,74.07,30500.0,53.3713,53.4651,53.3569,53.4435,30500.0
2013-04-05 12:40:00,74.08,74.1,74.0,74.0,36900.0,53.4507,53.4651,53.393,53.393,36900.0
2013-04-05 12:45:00,74.01,74.13,74.01,74.11,25000.0,53.4002,53.4868,53.4002,53.4723,25000.0
2013-04-05 12:50:00,74.1,74.12,74.01,74.03,24900.0,53.4651,53.4795,53.4002,53.4146,24900.0
2013-04-05 12:55:00,74.02,74.03,73.85,73.85,48400.0,53.4074,53.4146,53.2847,53.2847,48400.0
2013-04-05 13:00:00,73.86,73.9,73.81,73.87,39800.0,53.2919,53.3208,53.2559,53.2992,39800.0
2013-04-05 13:05:00,73.87,74.0,73.84,73.99,44200.0,53.2992,53.393,53.2775,53.3857,44200.0
2013-04-05 13:10:00,74.0,74.03,73.94,73.95,24600.0,53.393,53.4146,53.3497,53.3569,24600.0
2013-04-05 13:15:00,73.94,74.1,73.93,74.0,40100.0,53.3497,53.4651,53.3424,53.393,40100.0
2013-04-05 13:20:00,74.0,74.12,73.99,74.07,33100.0,53.393,53.4795,53.3857,53.4435,33100.0
2013-04-05 13:25:00,74.06,74.13,74.04,74.09,25600.0,53.4362,53.4868,53.4218,53.4579,25600.0
2013-04-05 13:30:00,74.09,74.22,74.09,74.17,34800.0,53.4579,53.5517,53.4579,53.5156,34800.0
2013-04-05 13:35:00,74.17,74.2,74.09,74.17,24900.0,53.5156,53.5373,53.4579,53.5156,24900.0
2013-04-05 13:40:00,74.17,74.2,74.1,74.2,16300.0,53.5156,53.5373,53.4651,53.5373,16300.0
2013-04-05 13:45:00,74.2,74.22,74.11,74.18,17400.0,53.5373,53.5517,53.4723,53.5228,17400.0
2013-04-05 13:50:00,74.17,74.23,74.11,74.15,22200.0,53.5156,53.5589,53.4723,53.5012,22200.0
2013-04-05 13:55:00,74.15,74.15,73.95,73.97,30300.0,53.5012,53.5012,53.3569,53.3713,30300.0
2013-04-05 14:00:00,73.97,74.1,73.96,74.1,25100.0,53.3713,53.4651,53.3641,53.4651,25100.0
2013-04-05 14:05:00,74.09,74.16,74.04,74.16,19200.0,53.4579,53.5084,53.4218,53.5084,19200.0
2013-04-05 14:10:00,74.17,74.18,74.09,74.12,36600.0,53.5156,53.5228,53.4579,53.4795,36600.0
2013-04-05 14:15:00,74.1,74.16,74.08,74.16,28000.0,53.4651,53.5084,53.4507,53.5084,28000.0
2013-04-05 14:20:00,74.17,74.19,74.11,74.15,26000.0,53.5156,53.53,53.4723,53.5012,26000.0
2013-04-05 14:25:00,74.16,74.26,74.16,74.23,22300.0,53.5084,53.5806,53.5084,53.5589,22300.0
2013-04-05 14:30:00,74.24,74.32,74.2,74.3,49400.0,53.5661,53.6238,53.5373,53.6094,49400.0
2013-04-05 14:35:00,74.29,74.35,74.29,74.32,49600.0,53.6022,53.6455,53.6022,53.6238,49600.0
2013-04-05 14:40:00,74.32,74.34,74.29,74.29,41000.0,53.6238,53.6383,53.6022,53.6022,41000.0
2013-04-05 14:45:00,74.28,74.28,74.16,74.22,42500.0,53.595,53.595,53.5084,53.5517,42500.0
2013-04-05 14:50:00,74.22,74.29,74.17,74.26,22800.0,53.5517,53.6022,53.5156,53.5806,22800.0
2013-04-05 14:55:00,74.27,74.32,74.24,74.24,17100.0,53.5878,53.6238,53.5661,53.5661,17100.0
2013-04-05 15:00:00,74.22,74.22,74.07,74.15,44200.0,53.5517,53.5517,53.4435,53.5012,44200.0
2013-04-05 15:05:00,74.15,74.2,74.06,74.09,30900.0,53.5012,53.5373,53.4362,53.4579,30900.0
2013-04-05 15:10:00,74.08,74.16,74.07,74.14,30300.0,53.4507,53.5084,53.4435,53.494,30300.0
2013-04-05 15:15:00,74.16,74.21,74.07,74.1,45800.0,53.5084,53.5445,53.4435,53.4651,45800.0
2013-04-05 15:20:00,74.1,74.16,74.05,74.16,41300.0,53.4651,53.5084,53.429,53.5084,41300.0
2013-04-05 15:25:00,74.16,74.2,74.04,74.06,41800.0,53.5084,53.5373,53.4218,53.4362,41800.0
2013-04-05 15:30:00,74.05,74.13,74.04,74.12,59700.0,53.429,53.4868,53.4218,53.4795,59700.0
2013-04-05 15:35:00,74.12,74.31,74.11,74.3,75300.0,53.4795,53.6166,53.4723,53.6094,75300.0
2013-04-05 15:40:00,74.3,74.38,74.25,74.32,74400.0,53.6094,53.6671,53.5733,53.6238,74400.0
2013-04-05 15:45:00,74.31,74.49,74.28,74.48,126100.0,53.6166,53.7465,53.595,53.7393,126100.0
2013-04-05 15:50:00,74.45,74.49,74.39,74.41,156800.0,53.7176,53.7465,53.6743,53.6888,156800.0
2013-04-05 15:55:00,74.42,74.46,74.33,74.36,192800.0,53.696,53.7249,53.6311,53.6527,192800.0
2013-04-08 09:30:00,74.29,74.48,74.1,74.47,184500.0,53.6022,53.7393,53.4651,53.7321,184500.0
2013-04-08 09:35:00,74.43,74.74,74.32,74.46,58200.0,53.7032,53.9269,53.6238,53.7249,58200.0
2013-04-08 09:40:00,74.5,74.9,74.48,74.71,77700.0,53.7537,54.0423,53.7393,53.9052,77700.0
2013-04-08 09:45:00,74.72,74.85,74.56,74.66,85000.0,53.9125,54.0063,53.797,53.8692,85000.0
2013-04-08 09:50:00,74.64,74.66,74.47,74.5,65400.0,53.8547,53.8692,53.7321,53.7537,65400.0
2013-04-08 09:55:00,74.5,74.8,74.5,74.78,68800.0,53.7537,53.9702,53.7537,53.9557,68800.0
2013-04-08 10:00:00,74.77,74.89,74.49,74.54,70600.0,53.9485,54.0351,53.7465,53.7826,70600.0
2013-04-08 10:05:00,74.54,74.74,74.43,74.73,82400.0,53.7826,53.9269,53.7032,53.9197,82400.0
2013-04-08 10:10:00,74.76,74.78,74.55,74.6,42700.0,53.9413,53.9557,53.7898,53.8259,42700.0
2013-04-08 10:15:00,74.61,74.7,74.46,74.49,39500.0,53.8331,53.898,53.7249,53.7465,39500.0
2013-04-08 10:20:00,74.47,74.51,74.41,74.44,29200.0,53.7321,53.7609,53.6888,53.7104,29200.0
2013-04-08 10:25:00,74.44,74.52,74.38,74.47,29000.0,53.7104,53.7681,53.6671,53.7321,29000.0
2013-04-08 10:30:00,74.45,74.57,74.39,74.53,31000.0,53.7176,53.8042,53.6743,53.7754,31000.0
2013-04-08 10:35:00,74.54,74.54,74.46,74.54,41900.0,53.7826,53.7826,53.7249,53.7826,41900.0
2013-04-08 10:40:00,74.55,74.65,74.49,74.65,28100.0,53.7898,53.8619,53.7465,53.8619,28100.0
2013-04-08 10:45:00,74.65,74.83,74.62,74.75,51700.0,53.8619,53.9918,53.8403,53.9341,51700.0
2013-04-08 10:50:00,74.73,74.89,74.72,74.79,43600.0,53.9197,54.0351,53.9125,53.963,43600.0
2013-04-08 10:55:00,74.78,74.82,74.75,74.8,21900.0,53.9557,53.9846,53.9341,53.9702,21900.0
2013-04-08 11:00:00,74.79,74.83,74.65,74.68,36400.0,53.963,53.9918,53.8619,53.8836,36400.0
2013-04-08 11:05:00,74.67,74.72,74.63,74.69,26200.0,53.8764,53.9125,53.8475,53.8908,26200.0
2013-04-08 11:10:00,74.69,74.69,74.62,74.66,20200.0,53.8908,53.8908,53.8403,53.8692,20200.0
2013-04-08 11:15:00,74.68,74.75,74.53,74.61,26700.0,53.8836,53.9341,53.7754,53.8331,26700.0
2013-04-08 11:20:00,74.62,74.68,74.57,74.68,26500.0,53.8403,53.8836,53.8042,53.8836,26500.0
2013-04-08 11:25:00,74.67,74.7,74.62,74.65,29600.0,53.8764,53.898,53.8403,53.8619,29600.0
2013-04-08 11:30:00,74.65,74.68,74.51,74.51,32100.0,53.8619,53.8836,53.7609,53.7609,32100.0
2013-04-08 11:35:00,74.52,74.55,74.43,74.53,42800.0,53.7681,53.7898,53.7032,53.7754,42800.0
2013-04-08 11:40:00,74.53,74.62,74.53,74.59,26300.0,53.7754,53.8403,53.7754,53.8187,26300.0
2013-04-08 11:45:00,74.59,74.73,74.59,74.68,13500.0,53.8187,53.9197,53.8187,53.8836,13500.0
2013-04-08 11:50:00,74.68,74.73,74.59,74.62,22700.0,53.8836,53.9197,53.8187,53.8403,22700.0
2013-04-08 11:55:00,74.61,74.68,74.58,74.59,33700.0,53.8331,53.8836,53.8114,53.8187,33700.0
2013-04-08 12:00:00,74.59,74.67,74.59,74.64,18600.0,53.8187,53.8764,53.8187,53.8547,18600.0
2013-04-08 12:05:00,74.65,74.69,74.62,74.65,16200.0,53.8619,53.8908,53.8403,53.8619,16200.0
2013-04-08 12:10:00,74.65,74.76,74.62,74.7,33900.0,53.8619,53.9413,53.8403,53.898,33900.0
2013-04-08 12:15:00,74.7,74.74,74.65,74.66,24500.0,53.898,53.9269,53.8619,53.8692,24500.0
2013-04-08 12:20:00,74.65,74.65,74.46,74.51,24900.0,53.8619,53.8619,53.7249,53.7609,24900.0
2013-04-08 12:25:00,74.51,74.54,74.47,74.48,16100.0,53.7609,53.7826,53.7321,53.7393,16100.0
2013-04-08 12:30:00,74.49,74.54,74.46,74.51,26500.0,53.7465,53.7826,53.7249,53.7609,26500.0
2013-04-08 12:35:00,74.53,74.65,74.53,74.63,26600.0,53.7754,53.8619,53.7754,53.8475,26600.0
2013-04-08 12:40:00,74.63,74.63,74.52,74.58,18100.0,53.8475,53.8475,53.7681,53.8114,18100.0
2013-04-08 12:45:00,74.58,74.59,74.53,74.54,10200.0,53.8114,53.8187,53.7754,53.7826,10200.0
2013-04-08 12:50:00,74.55,74.59,74.52,74.56,28700.0,53.7898,53.8187,53.7681,53.797,28700.0
2013-04-08 12:55:00,74.57,74.62,74.56,74.6,12500.0,53.8042,53.8403,53.797,53.8259,12500.0
2013-04-08 13:00:00,74.61,74.7,74.61,74.69,20900.0,53.8331,53.898,53.8331,53.8908,20900.0
2013-04-08 13:05:00,74.69,74.73,74.68,74.7,22600.0,53.8908,53.9197,53.8836,53.898,22600.0
2013-04-08 13:10:00,74.69,74.76,74.69,74.75,21500.0,53.8908,53.9413,53.8908,53.9341,21500.0
2013-04-08 13:15:00,74.75,74.8,74.74,74.78,12300.0,53.9341,53.9702,53.9269,53.9557,12300.0
2013-04-08 13:20:00,74.78,74.89,74.78,74.88,31900.0,53.9557,54.0351,53.9557,54.0279,31900.0
2013-04-08 13:25:00,74.88,74.94,74.84,74.87,27400.0,54.0279,54.0712,53.999,54.0207,27400.0
2013-04-08 13:30:00,74.87,74.87,74.77,74.77,23000.0,54.0207,54.0207,53.9485,53.9485,23000.0
2013-04-08 13:35:00,74.77,74.77,74.71,74.75,21700.0,53.9485,53.9485,53.9052,53.9341,21700.0
2013-04-08 13:40:00,74.76,74.88,74.76,74.87,20400.0,53.9413,54.0279,53.9413,54.0207,20400.0
2013-04-08 13:45:00,74.87,74.93,74.85,74.91,22200.0,54.0207,54.064,54.0063,54.0495,22200.0
2013-04-08 13:50:00,74.92,74.93,74.87,74.89,22000.0,54.0568,54.064,54.0207,54.0351,22000.0
2013-04-08 13:55:00,74.9,74.98,74.9,74.97,30800.0,54.0423,54.1,54.0423,54.0928,30800.0
2013-04-08 14:00:00,74.97,74.99,74.9,74.94,19900.0,54.0928,54.1073,54.0423,54.0712,19900.0
2013-04-08 14:05:00,74.93,74.98,74.93,74.96,34100.0,54.064,54.1,54.064,54.0856,34100.0
2013-04-08 14:10:00,74.95,75.03,74.92,74.99,59300.0,54.0784,54.1361,54.0568,54.1073,59300.0
2013-04-08 14:15:00,75.0,75.1,74.97,74.97,54100.0,54.1145,54.1866,54.0928,54.0928,54100.0
2013-04-08 14:20:00,74.98,75.0,74.89,74.9,45800.0,54.1,54.1145,54.0351,54.0423,45800.0
2013-04-08 14:25:00,74.91,74.95,74.9,74.91,27500.0,54.0495,54.0784,54.0423,54.0495,27500.0
2013-04-08 14:30:00,74.88,74.93,74.86,74.89,31800.0,54.0279,54.064,54.0135,54.0351,31800.0
2013-04-08 14:35:00,74.89,74.94,74.84,74.85,37700.0,54.0351,54.0712,53.999,54.0063,37700.0
2013-04-08 14:40:00,74.84,74.87,74.81,74.86,44700.0,53.999,54.0207,53.9774,54.0135,44700.0
2013-04-08 14:45:00,74.86,74.93,74.86,74.89,32300.0,54.0135,54.064,54.0135,54.0351,32300.0
2013-04-08 14:50:00,74.89,74.93,74.82,74.86,67200.0,54.0351,54.064,53.9846,54.0135,67200.0
2013-04-08 14:55:00,74.86,74.91,74.8,74.83,33200.0,54.0135,54.0495,53.9702,53.9918,33200.0
2013-04-08 15:00:00,74.84,74.92,74.84,74.87,36400.0,53.999,54.0568,53.999,54.0207,36400.0
2013-04-08 15:05:00,74.86,74.86,74.78,74.8,39100.0,54.0135,54.0135,53.9557,53.9702,39100.0
2013-04-08 15:10:00,74.8,74.85,74.75,74.83,52000.0,53.9702,54.0063,53.9341,53.9918,52000.0
2013-04-08 15:15:00,74.84,74.84,74.72,74.72,48000.0,53.999,53.999,53.9125,53.9125,48000.0
2013-04-08 15:20:00,74.72,74.75,74.69,74.74,48100.0,53.9125,53.9341,53.8908,53.9269,48100.0
2013-04-08 15:25:00,74.73,74.76,74.71,74.76,28100.0,53.9197,53.9413,53.9052,53.9413,28100.0
2013-04-08 15:30:00,74.76,74.86,74.71,74.85,85300.0,53.9413,54.0135,53.9052,54.0063,85300.0
2013-04-08 15:35:00,74.85,74.89,74.83,74.87,87300.0,54.0063,54.0351,53.9918,54.0207,87300.0
2013-04-08 15:40:00,74.86,74.89,74.81,74.84,58200.0,54.0135,54.0351,53.9774,53.999,58200.0
2013-04-08 15:45:00,74.84,74.85,74.74,74.78,84100.0,53.999,54.0063,53.9269,53.9557,84100.0
2013-04-08 15:50:00,74.78,74.89,74.78,74.87,125900.0,53.9557,54.0351,53.9557,54.0207,125900.0
2013-04-08 15:55:00,74.88,74.95,74.84,74.94,176300.0,54.0279,54.0784,53.999,54.0712,176300.0
2013-04-09 09:30:00,75.11,75.14,74.93,75.09,89300.0,54.1938,54.2155,54.064,54.1794,89300.0
2013-04-09 09:35:00,75.06,75.08,74.88,74.91,44500.0,54.1578,54.1722,54.0279,54.0495,44500.0
2013-04-09 09:40:00,74.9,74.99,74.73,74.78,33700.0,54.0423,54.1073,53.9197,53.9557,33700.0
2013-04-09 09:45:00,74.74,74.83,74.66,74.83,48900.0,53.9269,53.9918,53.8692,53.9918,48900.0
2013-04-09 09:50:00,74.83,74.83,74.53,74.64,55300.0,53.9918,53.9918,53.7754,53.8547,55300.0
2013-04-09 09:55:00,74.63,74.75,74.59,74.67,51700.0,53.8475,53.9341,53.8187,53.8764,51700.0
2013-04-09 10:00:00,74.68,74.82,74.68,74.8,25000.0,53.8836,53.9846,53.8836,53.9702,25000.0
2013-04-09 10:05:00,74.77,74.94,74.75,74.93,44400.0,53.9485,54.0712,53.9341,54.064,44400.0
2013-04-09 10:10:00,74.91,74.94,74.84,74.92,34900.0,54.0495,54.0712,53.999,54.0568,34900.0
2013-04-09 10:15:00,74.93,75.02,74.93,74.99,27300.0,54.064,54.1289,54.064,54.1073,27300.0
2013-04-09 10:20:00,75.0,75.28,75.0,75.26,31900.0,54.1145,54.3165,54.1145,54.3021,31900.0
2013-04-09 10:25:00,75.26,75.35,75.18,75.3,42500.0,54.3021,54.367,54.2444,54.3309,42500.0
2013-04-09 10:30:00,75.3,75.32,75.01,75.03,29600.0,54.3309,54.3454,54.1217,54.1361,29600.0
2013-04-09 10:35:00,75.03,75.16,74.99,75.03,30200.0,54.1361,54.2299,54.1073,54.1361,30200.0
2013-04-09 10:40:00,75.0,75.04,74.96,75.02,31200.0,54.1145,54.1433,54.0856,54.1289,31200.0
2013-04-09 10:45:00,75.02,75.11,75.01,75.11,37000.0,54.1289,54.1938,54.1217,54.1938,37000.0
2013-04-09 10:50:00,75.11,75.12,74.92,74.92,26400.0,54.1938,54.2011,54.0568,54.0568,26400.0
2013-04-09 10:55:00,74.92,74.98,74.87,74.88,32500.0,54.0568,54.1,54.0207,54.0279,32500.0
2013-04-09 11:00:00,74.89,75.0,74.86,74.95,18400.0,54.0351,54.1145,54.0135,54.0784,18400.0
2013-04-09 11:05:00,74.99,75.12,74.97,75.12,28800.0,54.1073,54.2011,54.0928,54.2011,28800.0
2013-04-09 11:10:00,75.11,75.32,75.1,75.3,58700.0,54.1938,54.3454,54.1866,54.3309,58700.0
2013-04-09 11:15:00,75.3,75.31,75.23,75.28,69700.0,54.3309,54.3382,54.2804,54.3165,69700.0
2013-04-09 11:20:00,75.27,75.3,75.2,75.22,61600.0,54.3093,54.3309,54.2588,54.2732,61600.0
2013-04-09 11:25:00,75.22,75.25,75.02,75.06,98800.0,54.2732,54.2949,54.1289,54.1578,98800.0
2013-04-09 11:30:00,75.06,75.17,75.06,75.13,57200.0,54.1578,54.2371,54.1578,54.2083,57200.0
2013-04-09 11:35:00,75.13,75.19,75.09,75.17,36900.0,54.2083,54.2516,54.1794,54.2371,36900.0
2013-04-09 11:40:00,75.19,75.37,75.19,75.35,51300.0,54.2516,54.3814,54.2516,54.367,51300.0
2013-04-09 11:45:00,75.35,75.41,75.27,75.33,47000.0,54.367,54.4103,54.3093,54.3526,47000.0
2013-04-09 11:50:00,75.32,75.52,75.32,75.52,36700.0,54.3454,54.4897,54.3454,54.4897,36700.0
2013-04-09 11:55:00,75.51,75.75,75.46,75.67,107600.0,54.4825,54.6556,54.4464,54.5979,107600.0
2013-04-09 12:00:00,75.68,75.7,75.54,75.66,60100.0,54.6051,54.6195,54.5041,54.5907,60100.0
2013-04-09 12:05:00,75.66,75.66,75.52,75.53,56400.0,54.5907,54.5907,54.4897,54.4969,56400.0
2013-04-09 12:10:00,75.51,75.58,75.41,75.55,34000.0,54.4825,54.533,54.4103,54.5113,34000.0
2013-04-09 12:15:00,75.52,75.6,75.49,75.59,29000.0,54.4897,54.5474,54.468,54.5402,29000.0
2013-04-09 12:20:00,75.59,75.62,75.53,75.59,27300.0,54.5402,54.5618,54.4969,54.5402,27300.0
2013-04-09 12:25:00,75.6,75.71,75.59,75.71,37300.0,54.5474,54.6268,54.5402,54.6268,37300.0
2013-04-09 12:30:00,75.71,75.76,75.66,75.72,60100.0,54.6268,54.6628,54.5907,54.634,60100.0
2013-04-09 12:35:00,75.71,75.72,75.59,75.6,30400.0,54.6268,54.634,54.5402,54.5474,30400.0
2013-04-09 12:40:00,75.59,75.6,75.51,75.51,13400.0,54.5402,54.5474,54.4825,54.4825,13400.0
2013-04-09 12:45:00,75.52,75.54,75.43,75.44,19600.0,54.4897,54.5041,54.4247,54.432,19600.0
2013-04-09 12:50:00,75.43,75.51,75.41,75.42,21800.0,54.4247,54.4825,54.4103,54.4175,21800.0
2013-04-09 12:55:00,75.42,75.48,75.39,75.4,25400.0,54.4175,54.4608,54.3959,54.4031,25400.0
2013-04-09 13:00:00,75.41,75.51,75.4,75.4,51500.0,54.4103,54.4825,54.4031,54.4031,51500.0
2013-04-09 13:05:00,75.41,75.47,75.37,75.45,45400.0,54.4103,54.4536,54.3814,54.4392,45400.0
2013-04-09 13:10:00,75.44,75.46,75.37,75.41,24300.0,54.432,54.4464,54.3814,54.4103,24300.0
2013-04-09 13:15:00,75.41,75.59,75.41,75.5,32800.0,54.4103,54.5402,54.4103,54.4752,32800.0
2013-04-09 13:20:00,75.5,75.52,75.44,75.49,18000.0,54.4752,54.4897,54.432,54.468,18000.0
2013-04-09 13:25:00,75.51,75.57,75.46,75.48,16400.0,54.4825,54.5257,54.4464,54.4608,16400.0
2013-04-09 13:30:00,75.49,75.6,75.48,75.56,20200.0,54.468,54.5474,54.4608,54.5185,20200.0
2013-04-09 13:35:00,75.54,75.68,75.54,75.68,25900.0,54.5041,54.6051,54.5041,54.6051,25900.0
2013-04-09 13:40:00,75.68,75.73,75.62,75.68,39500.0,54.6051,54.6412,54.5618,54.6051,39500.0
2013-04-09 13:45:00,75.7,75.73,75.62,75.66,39700.0,54.6195,54.6412,54.5618,54.5907,39700.0
2013-04-09 13:50:00,75.66,75.67,75.62,75.64,41000.0,54.5907,54.5979,54.5618,54.5763,41000.0
2013-04-09 13:55:00,75.65,75.71,75.62,75.64,30600.0,54.5835,54.6268,54.5618,54.5763,30600.0
2013-04-09 14:00:00,75.63,75.7,75.62,75.64,25800.0,54.569,54.6195,54.5618,54.5763,25800.0
2013-04-09 14:05:00,75.65,75.68,75.61,75.68,24500.0,54.5835,54.6051,54.5546,54.6051,24500.0
2013-04-09 14:10:00,75.68,75.69,75.53,75.59,37300.0,54.6051,54.6123,54.4969,54.5402,37300.0
2013-04-09 14:15:00,75.59,75.6,75.5,75.5,19400.0,54.5402,54.5474,54.4752,54.4752,19400.0
2013-04-09 14:20:00,75.5,75.56,75.44,75.55,19600.0,54.4752,54.5185,54.432,54.5113,19600.0
2013-04-09 14:25:00,75.55,75.61,75.54,75.58,29600.0,54.5113,54.5546,54.5041,54.533,29600.0
2013-04-09 14:30:00,75.58,75.65,75.58,75.65,22500.0,54.533,54.5835,54.533,54.5835,22500.0
2013-04-09 14:35:00,75.65,75.78,75.65,75.73,58300.0,54.5835,54.6773,54.5835,54.6412,58300.0
2013-04-09 14:40:00,75.74,75.75,75.68,75.71,55600.0,54.6484,54.6556,54.6051,54.6268,55600.0
2013-04-09 14:45:00,75.72,75.77,75.67,75.71,38100.0,54.634,54.6701,54.5979,54.6268,38100.0
2013-04-09 14:50:00,75.71,75.74,75.61,75.61,31800.0,54.6268,54.6484,54.5546,54.5546,31800.0
2013-04-09 14:55:00,75.62,75.63,75.56,75.58,36700.0,54.5618,54.569,54.5185,54.533,36700.0
2013-04-09 15:00:00,75.59,75.66,75.58,75.6,48900.0,54.5402,54.5907,54.533,54.5474,48900.0
2013-04-09 15:05:00,75.59,75.67,75.57,75.59,42800.0,54.5402,54.5979,54.5257,54.5402,42800.0
2013-04-09 15:10:00,75.58,75.62,75.55,75.6,30400.0,54.533,54.5618,54.5113,54.5474,30400.0
2013-04-09 15:15:00,75.61,75.61,75.52,75.55,28000.0,54.5546,54.5546,54.4897,54.5113,28000.0
2013-04-09 15:20:00,75.55,75.56,75.47,75.49,40300.0,54.5113,54.5185,54.4536,54.468,40300.0
2013-04-09 15:25:00,75.51,75.53,75.42,75.44,40400.0,54.4825,54.4969,54.4175,54.432,40400.0
2013-04-09 15:30:00,75.45,75.51,75.43,75.43,37800.0,54.4392,54.4825,54.4247,54.4247,37800.0
2013-04-09 15:35:00,75.43,75.47,75.35,75.4,91600.0,54.4247,54.4536,54.367,54.4031,91600.0
2013-04-09 15:40:00,75.4,75.45,75.39,75.4,68900.0,54.4031,54.4392,54.3959,54.4031,68900.0
2013-04-09 15:45:00,75.4,75.47,75.38,75.43,113500.0,54.4031,54.4536,54.3887,54.4247,113500.0
2013-04-09 15:50:00,75.43,75.48,75.38,75.46,167800.0,54.4247,54.4608,54.3887,54.4464,167800.0
2013-04-09 15:55:00,75.46,75.54,75.37,75.43,285700.0,54.4464,54.5041,54.3814,54.4247,285700.0
2013-04-10 09:30:00,75.47,75.95,75.45,75.81,258600.0,54.4536,54.7999,54.4392,54.6989,258600.0
2013-04-10 09:35:00,75.8,75.97,75.72,75.93,71400.0,54.6917,54.8144,54.634,54.7855,71400.0
2013-04-10 09:40:00,75.95,76.15,75.91,75.91,105300.0,54.7999,54.9442,54.7711,54.7711,105300.0
2013-04-10 09:45:00,75.93,76.25,75.93,76.25,119000.0,54.7855,55.0164,54.7855,55.0164,119000.0
2013-04-10 09:50:00,76.24,76.29,76.06,76.11,79900.0,55.0092,55.0452,54.8793,54.9154,79900.0
2013-04-10 09:55:00,76.12,76.29,76.11,76.29,47600.0,54.9226,55.0452,54.9154,55.0452,47600.0
2013-04-10 10:00:00,76.28,76.55,76.28,76.53,195500.0,55.038,55.2328,55.038,55.2184,195500.0
2013-04-10 10:05:00,76.53,76.71,76.51,76.56,144800.0,55.2184,55.3483,55.204,55.2401,144800.0
2013-04-10 10:10:00,76.56,76.72,76.52,76.63,122600.0,55.2401,55.3555,55.2112,55.2906,122600.0
2013-04-10 10:15:00,76.63,76.65,76.58,76.62,116100.0,55.2906,55.305,55.2545,55.2834,116100.0
2013-04-10 10:20:00,76.62,76.72,76.58,76.68,102500.0,55.2834,55.3555,55.2545,55.3266,102500.0
2013-04-10 10:25:00,76.67,76.75,76.63,76.66,101200.0,55.3194,55.3772,55.2906,55.3122,101200.0
2013-04-10 10:30:00,76.68,76.8,76.62,76.77,93100.0,55.3266,55.4132,55.2834,55.3916,93100.0
2013-04-10 10:35:00,76.75,76.83,76.73,76.77,85600.0,55.3772,55.4349,55.3627,55.3916,85600.0
2013-04-10 10:40:00,76.76,76.8,76.7,76.72,70900.0,55.3844,55.4132,55.3411,55.3555,70900.0
2013-04-10 10:45:00,76.72,76.92,76.69,76.9,99200.0,55.3555,55.4998,55.3339,55.4854,99200.0
2013-04-10 10:50:00,76.9,76.95,76.81,76.93,107900.0,55.4854,55.5215,55.4204,55.507,107900.0
2013-04-10 10:55:00,76.92,77.19,76.88,77.19,120100.0,55.4998,55.6946,55.4709,55.6946,120100.0
2013-04-10 11:00:00,77.18,77.2,77.03,77.05,98500.0,55.6874,55.7018,55.5792,55.5936,98500.0
2013-04-10 11:05:00,77.06,77.29,77.06,77.24,73100.0,55.6008,55.7668,55.6008,55.7307,73100.0
2013-04-10 11:10:00,77.25,77.3,77.19,77.2,73000.0,55.7379,55.774,55.6946,55.7018,73000.0
2013-04-10 11:15:00,77.2,77.2,77.08,77.08,51100.0,55.7018,55.7018,55.6153,55.6153,51100.0
2013-04-10 11:20:00,77.07,77.23,77.06,77.22,50500.0,55.608,55.7235,55.6008,55.7163,50500.0
2013-04-10 11:25:00,77.22,77.23,77.05,77.08,95300.0,55.7163,55.7235,55.5936,55.6153,95300.0
2013-04-10 11:30:00,77.08,77.11,77.03,77.06,54900.0,55.6153,55.6369,55.5792,55.6008,54900.0
2013-04-10 11:35:00,77.05,77.13,77.04,77.11,41200.0,55.5936,55.6513,55.5864,55.6369,41200.0
2013-04-10 11:40:00,77.12,77.19,77.09,77.17,43900.0,55.6441,55.6946,55.6225,55.6802,43900.0
2013-04-10 11:45:00,77.15,77.15,77.03,77.04,53000.0,55.6658,55.6658,55.5792,55.5864,53000.0
2013-04-10 11:50:00,77.06,77.14,77.02,77.09,50200.0,55.6008,55.6585,55.572,55.6225,50200.0
2013-04-10 11:55:00,77.1,77.13,77.07,77.07,36900.0,55.6297,55.6513,55.608,55.608,36900.0
2013-04-10 12:00:00,77.07,77.1,77.03,77.05,68900.0,55.608,55.6297,55.5792,55.5936,68900.0
2013-04-10 12:05:00,77.05,77.14,77.05,77.09,39800.0,55.5936,55.6585,55.5936,55.6225,39800.0
2013-04-10 12:10:00,77.08,77.1,77.03,77.06,51600.0,55.6153,55.6297,55.5792,55.6008,51600.0
2013-04-10 12:15:00,77.06,77.14,77.06,77.1,24500.0,55.6008,55.6585,55.6008,55.6297,24500.0
2013-04-10 12:20:00,77.1,77.13,77.1,77.1,20600.0,55.6297,55.6513,55.6297,55.6297,20600.0
2013-04-10 12:25:00,77.09,77.09,77.03,77.07,32400.0,55.6225,55.6225,55.5792,55.608,32400.0
2013-04-10 12:30:00,77.07,77.17,77.05,77.13,39400.0,55.608,55.6802,55.5936,55.6513,39400.0
2013-04-10 12:35:00,77.14,77.28,77.13,77.23,41800.0,55.6585,55.7596,55.6513,55.7235,41800.0
2013-04-10 12:40:00,77.22,77.26,77.18,77.2,36300.0,55.7163,55.7451,55.6874,55.7018,36300.0
2013-04-10 12:45:00,77.21,77.21,77.11,77.13,43300.0,55.7091,55.7091,55.6369,55.6513,43300.0
2013-04-10 12:50:00,77.13,77.13,77.03,77.04,36100.0,55.6513,55.6513,55.5792,55.5864,36100.0
2013-04-10 12:55:00,77.04,77.16,77.04,77.1,29200.0,55.5864,55.673,55.5864,55.6297,29200.0
2013-04-10 13:00:00,77.11,77.15,77.03,77.06,25700.0,55.6369,55.6658,55.5792,55.6008,25700.0
2013-04-10 13:05:00,77.06,77.06,76.93,76.98,116900.0,55.6008,55.6008,55.507,55.5431,116900.0
2013-04-10 13:10:00,76.98,77.0,76.91,76.91,44400.0,55.5431,55.5575,55.4926,55.4926,44400.0
2013-04-10 13:15:00,76.91,77.0,76.89,76.98,40300.0,55.4926,55.5575,55.4782,55.5431,40300.0
2013-04-10 13:20:00,76.97,77.14,76.96,77.12,39600.0,55.5359,55.6585,55.5287,55.6441,39600.0
2013-04-10 13:25:00,77.11,77.19,77.06,77.16,49100.0,55.6369,55.6946,55.6008,55.673,49100.0
2013-04-10 13:30:00,77.16,77.21,77.0,77.0,46600.0,55.673,55.7091,55.5575,55.5575,46600.0
2013-04-10 13:35:00,77.02,77.04,76.95,76.99,54100.0,55.572,55.5864,55.5215,55.5503,54100.0
2013-04-10 13:40:00,76.99,77.08,76.98,77.07,40200.0,55.5503,55.6153,55.5431,55.608,40200.0
2013-04-10 13:45:00,77.06,77.08,77.0,77.01,29500.0,55.6008,55.6153,55.5575,55.5647,29500.0
2013-04-10 13:50:00,77.02,77.08,77.0,77.08,44500.0,55.572,55.6153,55.5575,55.6153,44500.0
2013-04-10 13:55:00,77.07,77.09,77.01,77.01,21600.0,55.608,55.6225,55.5647,55.5647,21600.0
2013-04-10 14:00:00,77.02,77.1,77.02,77.06,32500.0,55.572,55.6297,55.572,55.6008,32500.0
2013-04-10 14:05:00,77.07,77.15,77.07,77.14,36700.0,55.608,55.6658,55.608,55.6585,36700.0
2013-04-10 14:10:00,77.14,77.16,77.06,77.08,34100.0,55.6585,55.673,55.6008,55.6153,34100.0
2013-04-10 14:15:00,77.08,77.1,77.04,77.07,36800.0,55.6153,55.6297,55.5864,55.608,36800.0
2013-04-10 14:20:00,77.07,77.15,77.02,77.02,42300.0,55.608,55.6658,55.572,55.572,42300.0
2013-04-10 14:25:00,77.03,77.06,76.97,76.98,46100.0,55.5792,55.6008,55.5359,55.5431,46100.0
2013-04-10 14:30:00,76.98,77.0,76.94,76.98,58300.0,55.5431,55.5575,55.5142,55.5431,58300.0
2013-04-10 14:35:00,76.97,77.04,76.96,76.98,43600.0,55.5359,55.5864,55.5287,55.5431,43600.0
2013-04-10 14:40:00,76.98,77.1,76.93,77.0,89600.0,55.5431,55.6297,55.507,55.5575,89600.0
2013-04-10 14:45:00,77.01,77.07,76.99,77.05,45900.0,55.5647,55.608,55.5503,55.5936,45900.0
2013-04-10 14:50:00,77.04,77.09,77.01,77.03,64900.0,55.5864,55.6225,55.5647,55.5792,64900.0
2013-04-10 14:55:00,77.02,77.07,77.0,77.02,58600.0,55.572,55.608,55.5575,55.572,58600.0
2013-04-10 15:00:00,77.02,77.08,77.0,77.02,119400.0,55.572,55.6153,55.5575,55.572,119400.0
2013-04-10 15:05:00,77.02,77.06,77.02,77.05,93200.0,55.572,55.6008,55.572,55.5936,93200.0
2013-04-10 15:10:00,77.04,77.09,76.89,76.9,63000.0,55.5864,55.6225,55.4782,55.4854,63000.0
2013-04-10 15:15:00,76.9,76.94,76.88,76.92,61500.0,55.4854,55.5142,55.4709,55.4998,61500.0
2013-04-10 15:20:00,76.91,77.04,76.91,77.02,67300.0,55.4926,55.5864,55.4926,55.572,67300.0
2013-04-10 15:25:00,77.03,77.06,76.98,77.02,49100.0,55.5792,55.6008,55.5431,55.572,49100.0
2013-04-10 15:30:00,77.02,77.12,76.93,77.11,94000.0,55.572,55.6441,55.507,55.6369,94000.0
2013-04-10 15:35:00,77.11,77.15,77.08,77.11,105500.0,55.6369,55.6658,55.6153,55.6369,105500.0
2013-04-10 15:40:00,77.12,77.13,77.08,77.1,144300.0,55.6441,55.6513,55.6153,55.6297,144300.0
2013-04-10 15:45:00,77.09,77.15,77.06,77.13,249500.0,55.6225,55.6658,55.6008,55.6513,249500.0
2013-04-10 15:50:00,77.13,77.19,77.12,77.12,262200.0,55.6513,55.6946,55.6441,55.6441,262200.0
2013-04-10 15:55:00,77.13,77.13,76.97,76.99,640600.0,55.6513,55.6513,55.5359,55.5503,640600.0
2013-04-11 09:30:00,77.19,77.39,77.19,77.31,140500.0,55.6946,55.8389,55.6946,55.7812,140500.0
2013-04-11 09:35:00,77.32,77.32,77.03,77.07,121400.0,55.7884,55.7884,55.5792,55.608,121400.0
2013-04-11 09:40:00,77.06,77.06,76.56,76.57,107900.0,55.6008,55.6008,55.2401,55.2473,107900.0
2013-04-11 09:45:00,76.56,76.88,76.52,76.84,145200.0,55.2401,55.4709,55.2112,55.4421,145200.0
2013-04-11 09:50:00,76.85,76.94,76.81,76.89,54100.0,55.4493,55.5142,55.4204,55.4782,54100.0
2013-04-11 09:55:00,76.9,77.05,76.9,77.02,75900.0,55.4854,55.5936,55.4854,55.572,75900.0
2013-04-11 10:00:00,77.01,77.07,76.92,77.0,100300.0,55.5647,55.608,55.4998,55.5575,100300.0
2013-04-11 10:05:00,77.0,77.05,76.92,76.93,59900.0,55.5575,55.5936,55.4998,55.507,59900.0
2013-04-11 10:10:00,76.93,77.01,76.87,77.01,76000.0,55.507,55.5647,55.4637,55.5647,76000.0
2013-04-11 10:15:00,77.0,77.01,76.8,76.98,67800.0,55.5575,55.5647,55.4132,55.5431,67800.0
2013-04-11 10:20:00,76.98,77.06,76.95,77.05,52000.0,55.5431,55.6008,55.5215,55.5936,52000.0
2013-04-11 10:25:00,77.05,77.19,77.03,77.11,42800.0,55.5936,55.6946,55.5792,55.6369,42800.0
2013-04-11 10:30:00,77.11,77.22,77.08,77.13,63600.0,55.6369,55.7163,55.6153,55.6513,63600.0
2013-04-11 10:35:00,77.13,77.2,77.08,77.19,65100.0,55.6513,55.7018,55.6153,55.6946,65100.0
2013-04-11 10:40:00,77.2,77.3,77.18,77.29,57400.0,55.7018,55.774,55.6874,55.7668,57400.0
2013-04-11 10:45:00,77.3,77.39,77.23,77.34,72000.0,55.774,55.8389,55.7235,55.8029,72000.0
2013-04-11 10:50:00,77.34,77.47,77.29,77.43,41900.0,55.8029,55.8966,55.7668,55.8678,41900.0
2013-04-11 10:55:00,77.42,77.48,77.37,77.43,33500.0,55.8606,55.9039,55.8245,55.8678,33500.0
2013-04-11 11:00:00,77.43,77.49,77.43,77.43,34100.0,55.8678,55.9111,55.8678,55.8678,34100.0
2013-04-11 11:05:00,77.43,77.55,77.43,77.48,39400.0,55.8678,55.9544,55.8678,55.9039,39400.0
2013-04-11 11:10:00,77.49,77.56,77.39,77.42,50300.0,55.9111,55.9616,55.8389,55.8606,50300.0
2013-04-11 11:15:00,77.42,77.56,77.38,77.52,34500.0,55.8606,55.9616,55.8317,55.9327,34500.0
2013-04-11 11:20:00,77.52,77.53,77.42,77.46,34100.0,55.9327,55.9399,55.8606,55.8894,34100.0
2013-04-11 11:25:00,77.46,77.49,77.38,77.39,44400.0,55.8894,55.9111,55.8317,55.8389,44400.0
2013-04-11 11:30:00,77.41,77.42,77.26,77.27,37000.0,55.8534,55.8606,55.7451,55.7523,37000.0
2013-04-11 11:35:00,77.26,77.27,77.12,77.14,31200.0,55.7451,55.7523,55.6441,55.6585,31200.0
2013-04-11 11:40:00,77.14,77.2,77.06,77.06,27800.0,55.6585,55.7018,55.6008,55.6008,27800.0
2013-04-11 11:45:00,77.07,77.07,76.84,76.9,65300.0,55.608,55.608,55.4421,55.4854,65300.0
2013-04-11 11:50:00,76.91,76.98,76.77,76.78,42200.0,55.4926,55.5431,55.3916,55.3988,42200.0
2013-04-11 11:55:00,76.78,77.02,76.76,76.95,53800.0,55.3988,55.572,55.3844,55.5215,53800.0
2013-04-11 12:00:00,76.96,76.97,76.82,76.82,51200.0,55.5287,55.5359,55.4277,55.4277,51200.0
2013-04-11 12:05:00,76.83,76.85,76.76,76.81,36000.0,55.4349,55.4493,55.3844,55.4204,36000.0
2013-04-11 12:10:00,76.81,76.82,76.67,76.7,61900.0,55.4204,55.4277,55.3194,55.3411,61900.0
2013-04-11 12:15:00,76.69,76.75,76.62,76.65,35900.0,55.3339,55.3772,55.2834,55.305,35900.0
2013-04-11 12:20:00,76.67,76.77,76.66,76.77,34100.0,55.3194,55.3916,55.3122,55.3916,34100.0
2013-04-11 12:25:00,76.76,76.76,76.6,76.73,40800.0,55.3844,55.3844,55.2689,55.3627,40800.0
2013-04-11 12:30:00,76.72,76.9,76.69,76.9,32800.0,55.3555,55.4854,55.3339,55.4854,32800.0
2013-04-11 12:35:00,76.88,76.91,76.81,76.87,31900.0,55.4709,55.4926,55.4204,55.4637,31900.0
2013-04-11 12:40:00,76.89,76.95,76.86,76.9,22500.0,55.4782,55.5215,55.4565,55.4854,22500.0
2013-04-11 12:45:00,76.9,77.02,76.87,76.97,19600.0,55.4854,55.572,55.4637,55.5359,19600.0
2013-04-11 12:50:00,76.98,77.02,76.9,76.94,39000.0,55.5431,55.572,55.4854,55.5142,39000.0
2013-04-11 12:55:00,76.95,77.05,76.94,77.03,51900.0,55.5215,55.5936,55.5142,55.5792,51900.0
2013-04-11 13:00:00,77.03,77.22,77.03,77.16,66100.0,55.5792,55.7163,55.5792,55.673,66100.0
2013-04-11 13:05:00,77.15,77.17,77.04,77.09,52400.0,55.6658,55.6802,55.5864,55.6225,52400.0
2013-04-11 13:10:00,77.09,77.15,77.07,77.08,36600.0,55.6225,55.6658,55.608,55.6153,36600.0
2013-04-11 13:15:00,77.09,77.12,77.01,77.06,51700.0,55.6225,55.6441,55.5647,55.6008,51700.0
2013-04-11 13:20:00,77.06,77.08,77.02,77.07,45400.0,55.6008,55.6153,55.572,55.608,45400.0
2013-04-11 13:25:00,77.08,77.12,77.02,77.07,43400.0,55.6153,55.6441,55.572,55.608,43400.0
2013-04-11 13:30:00,77.06,77.12,77.06,77.06,95000.0,55.6008,55.6441,55.6008,55.6008,95000.0
2013-04-11 13:35:00,77.05,77.13,77.05,77.12,38900.0,55.5936,55.6513,55.5936,55.6441,38900.0
2013-04-11 13:40:00,77.11,77.17,77.1,77.14,40500.0,55.6369,55.6802,55.6297,55.6585,40500.0
2013-04-11 13:45:00,77.15,77.19,77.09,77.1,25900.0,55.6658,55.6946,55.6225,55.6297,25900.0
2013-04-11 13:50:00,77.11,77.12,77.05,77.08,39600.0,55.6369,55.6441,55.5936,55.6153,39600.0
2013-04-11 13:55:00,77.08,77.11,77.03,77.04,37100.0,55.6153,55.6369,55.5792,55.5864,37100.0
2013-04-11 14:00:00,77.03,77.11,76.99,77.02,42900.0,55.5792,55.6369,55.5503,55.572,42900.0
2013-04-11 14:05:00,77.0,77.04,76.97,77.01,27900.0,55.5575,55.5864,55.5359,55.5647,27900.0
2013-04-11 14:10:00,76.99,77.0,76.93,76.95,25200.0,55.5503,55.5575,55.507,55.5215,25200.0
2013-04-11 14:15:00,76.94,76.98,76.9,76.95,27000.0,55.5142,55.5431,55.4854,55.5215,27000.0
2013-04-11 14:20:00,76.95,77.04,76.95,77.03,35700.0,55.5215,55.5864,55.5215,55.5792,35700.0
2013-04-11 14:25:00,77.03,77.07,76.99,77.03,30200.0,55.5792,55.608,55.5503,55.5792,30200.0
2013-04-11 14:30:00,77.03,77.14,77.03,77.13,18500.0,55.5792,55.6585,55.5792,55.6513,18500.0
2013-04-11 14:35:00,77.12,77.16,77.05,77.07,38000.0,55.6441,55.673,55.5936,55.608,38000.0
2013-04-11 14:40:00,77.07,77.19,77.04,77.13,36700.0,55.608,55.6946,55.5864,55.6513,36700.0
2013-04-11 14:45:00,77.13,77.15,77.08,77.1,39400.0,55.6513,55.6658,55.6153,55.6297,39400.0
2013-04-11 14:50:00,77.09,77.12,77.03,77.09,34100.0,55.6225,55.6441,55.5792,55.6225,34100.0
2013-04-11 14:55:00,77.09,77.15,77.08,77.1,46700.0,55.6225,55.6658,55.6153,55.6297,46700.0
2013-04-11 15:00:00,77.11,77.15,77.07,77.11,49900.0,55.6369,55.6658,55.608,55.6369,49900.0
2013-04-11 15:05:00,77.1,77.14,77.07,77.09,81600.0,55.6297,55.6585,55.608,55.6225,81600.0
2013-04-11 15:10:00,77.09,77.13,77.06,77.1,71100.0,55.6225,55.6513,55.6008,55.6297,71100.0
2013-04-11 15:15:00,77.1,77.13,77.08,77.09,74200.0,55.6297,55.6513,55.6153,55.6225,74200.0
2013-04-11 15:20:00,77.09,77.13,77.03,77.1,41000.0,55.6225,55.6513,55.5792,55.6297,41000.0
2013-04-11 15:25:00,77.09,77.12,77.04,77.1,37600.0,55.6225,55.6441,55.5864,55.6297,37600.0
2013-04-11 15:30:00,77.1,77.18,77.06,77.11,87200.0,55.6297,55.6874,55.6008,55.6369,87200.0
2013-04-11 15:35:00,77.1,77.13,77.02,77.05,46200.0,55.6297,55.6513,55.572,55.5936,46200.0
2013-04-11 15:40:00,77.04,77.07,76.94,77.07,81500.0,55.5864,55.608,55.5142,55.608,81500.0
2013-04-11 15:45:00,77.07,77.1,77.06,77.07,85400.0,55.608,55.6297,55.6008,55.608,85400.0
2013-04-11 15:50:00,77.06,77.09,77.01,77.04,97200.0,55.6008,55.6225,55.5647,55.5864,97200.0
2013-04-11 15:55:00,77.05,77.19,77.05,77.15,241100.0,55.5936,55.6946,55.5936,55.6658,241100.0
2013-04-12 09:30:00,76.69,76.75,76.41,76.57,118800.0,55.3339,55.3772,55.1318,55.2473,118800.0
2013-04-12 09:35:00,76.57,76.59,76.37,76.53,110400.0,55.2473,55.2617,55.103,55.2184,110400.0
2013-04-12 09:40:00,76.54,76.6,75.76,76.02,154700.0,55.2256,55.2689,54.6628,54.8504,154700.0
2013-04-12 09:45:00,75.95,76.25,75.95,76.16,90300.0,54.7999,55.0164,54.7999,54.9515,90300.0
2013-04-12 09:50:00,76.16,76.2,75.88,75.96,77900.0,54.9515,54.9803,54.7494,54.8071,77900.0
2013-04-12 09:55:00,75.92,76.02,75.8,75.86,53000.0,54.7783,54.8504,54.6917,54.735,53000.0
2013-04-12 10:00:00,75.86,75.9,75.77,75.84,76000.0,54.735,54.7639,54.6701,54.7206,76000.0
2013-04-12 10:05:00,75.84,75.85,75.71,75.76,57900.0,54.7206,54.7278,54.6268,54.6628,57900.0
2013-04-12 10:10:00,75.77,75.86,75.74,75.78,106400.0,54.6701,54.735,54.6484,54.6773,106400.0
2013-04-12 10:15:00,75.77,75.84,75.54,75.54,42700.0,54.6701,54.7206,54.5041,54.5041,42700.0
2013-04-12 10:20:00,75.53,75.64,75.5,75.57,61100.0,54.4969,54.5763,54.4752,54.5257,61100.0
2013-04-12 10:25:00,75.55,75.69,75.5,75.69,46600.0,54.5113,54.6123,54.4752,54.6123,46600.0
2013-04-12 10:30:00,75.69,75.78,75.55,75.62,50000.0,54.6123,54.6773,54.5113,54.5618,50000.0
2013-04-12 10:35:00,75.61,75.67,75.46,75.5,52500.0,54.5546,54.5979,54.4464,54.4752,52500.0
2013-04-12 10:40:00,75.53,75.53,75.35,75.36,64400.0,54.4969,54.4969,54.367,54.3742,64400.0
2013-04-12 10:45:00,75.35,75.36,75.07,75.11,94700.0,54.367,54.3742,54.165,54.1938,94700.0
2013-04-12 10:50:00,75.09,75.24,75.09,75.22,112800.0,54.1794,54.2876,54.1794,54.2732,112800.0
2013-04-12 10:55:00,75.21,75.35,75.18,75.26,36900.0,54.266,54.367,54.2444,54.3021,36900.0
2013-04-12 11:00:00,75.27,75.3,75.03,75.04,41100.0,54.3093,54.3309,54.1361,54.1433,41100.0
2013-04-12 11:05:00,75.04,75.07,74.89,75.01,61600.0,54.1433,54.165,54.0351,54.1217,61600.0
2013-04-12 11:10:00,75.02,75.21,75.01,75.14,99400.0,54.1289,54.266,54.1217,54.2155,99400.0
2013-04-12 11:15:00,75.14,75.26,75.02,75.24,44300.0,54.2155,54.3021,54.1289,54.2876,44300.0
2013-04-12 11:20:00,75.22,75.23,75.17,75.18,44600.0,54.2732,54.2804,54.2371,54.2444,44600.0
2013-04-12 11:25:00,75.18,75.25,75.05,75.08,79100.0,54.2444,54.2949,54.1506,54.1722,79100.0
2013-04-12 11:30:00,75.08,75.11,75.05,75.09,47900.0,54.1722,54.1938,54.1506,54.1794,47900.0
2013-04-12 11:35:00,75.09,75.12,75.04,75.04,44500.0,54.1794,54.2011,54.1433,54.1433,44500.0
2013-04-12 11:40:00,75.04,75.05,74.94,74.97,30700.0,54.1433,54.1506,54.0712,54.0928,30700.0
2013-04-12 11:45:00,74.98,75.09,74.97,75.01,36400.0,54.1,54.1794,54.0928,54.1217,36400.0
2013-04-12 11:50:00,75.02,75.47,75.02,75.47,59600.0,54.1289,54.4536,54.1289,54.4536,59600.0
2013-04-12 11:55:00,75.48,75.49,75.28,75.48,40400.0,54.4608,54.468,54.3165,54.4608,40400.0
2013-04-12 12:00:00,75.47,75.49,75.31,75.32,32400.0,54.4536,54.468,54.3382,54.3454,32400.0
2013-04-12 12:05:00,75.32,75.46,75.32,75.46,19900.0,54.3454,54.4464,54.3454,54.4464,19900.0
2013-04-12 12:10:00,75.45,75.49,75.35,75.39,32200.0,54.4392,54.468,54.367,54.3959,32200.0
2013-04-12 12:15:00,75.39,75.47,75.38,75.41,17500.0,54.3959,54.4536,54.3887,54.4103,17500.0
2013-04-12 12:20:00,75.41,75.41,75.3,75.3,15200.0,54.4103,54.4103,54.3309,54.3309,15200.0
2013-04-12 12:25:00,75.3,75.35,75.26,75.28,13500.0,54.3309,54.367,54.3021,54.3165,13500.0
2013-04-12 12:30:00,75.3,75.52,75.29,75.52,187600.0,54.3309,54.4897,54.3237,54.4897,187600.0
2013-04-12 12:35:00,75.52,75.63,75.52,75.61,38900.0,54.4897,54.569,54.4897,54.5546,38900.0
2013-04-12 12:40:00,75.62,75.68,75.54,75.56,33900.0,54.5618,54.6051,54.5041,54.5185,33900.0
2013-04-12 12:45:00,75.56,75.6,75.55,75.6,133100.0,54.5185,54.5474,54.5113,54.5474,133100.0
2013-04-12 12:50:00,75.59,75.66,75.57,75.66,24500.0,54.5402,54.5907,54.5257,54.5907,24500.0
2013-04-12 12:55:00,75.66,75.72,75.61,75.63,48500.0,54.5907,54.634,54.5546,54.569,48500.0
2013-04-12 13:00:00,75.63,75.69,75.58,75.58,50600.0,54.569,54.6123,54.533,54.533,50600.0
2013-04-12 13:05:00,75.59,75.73,75.58,75.72,28000.0,54.5402,54.6412,54.533,54.634,28000.0
2013-04-12 13:10:00,75.7,75.7,75.57,75.59,21700.0,54.6195,54.6195,54.5257,54.5402,21700.0
2013-04-12 13:15:00,75.59,75.6,75.56,75.58,27500.0,54.5402,54.5474,54.5185,54.533,27500.0
2013-04-12 13:20:00,75.58,75.67,75.55,75.65,52400.0,54.533,54.5979,54.5113,54.5835,52400.0
2013-04-12 13:25:00,75.62,75.62,75.53,75.56,109600.0,54.5618,54.5618,54.4969,54.5185,109600.0
2013-04-12 13:30:00,75.56,75.57,75.41,75.45,45000.0,54.5185,54.5257,54.4103,54.4392,45000.0
2013-04-12 13:35:00,75.47,75.5,75.41,75.44,26100.0,54.4536,54.4752,54.4103,54.432,26100.0
2013-04-12 13:40:00,75.45,75.55,75.42,75.52,28500.0,54.4392,54.5113,54.4175,54.4897,28500.0
2013-04-12 13:45:00,75.54,75.56,75.51,75.56,21700.0,54.5041,54.5185,54.4825,54.5185,21700.0
2013-04-12 13:50:00,75.58,75.6,75.53,75.55,31900.0,54.533,54.5474,54.4969,54.5113,31900.0
2013-04-12 13:55:00,75.55,75.6,75.53,75.59,100600.0,54.5113,54.5474,54.4969,54.5402,100600.0
2013-04-12 14:00:00,75.58,75.62,75.55,75.57,27200.0,54.533,54.5618,54.5113,54.5257,27200.0
2013-04-12 14:05:00,75.56,75.62,75.55,75.6,32200.0,54.5185,54.5618,54.5113,54.5474,32200.0
2013-04-12 14:10:00,75.59,75.65,75.59,75.63,69500.0,54.5402,54.5835,54.5402,54.569,69500.0
2013-04-12 14:15:00,75.63,75.68,75.61,75.65,37200.0,54.569,54.6051,54.5546,54.5835,37200.0
2013-04-12 14:20:00,75.65,75.73,75.64,75.71,15900.0,54.5835,54.6412,54.5763,54.6268,15900.0
2013-04-12 14:25:00,75.71,75.72,75.66,75.67,57900.0,54.6268,54.634,54.5907,54.5979,57900.0
2013-04-12 14:30:00,75.67,75.69,75.64,75.66,60300.0,54.5979,54.6123,54.5763,54.5907,60300.0
2013-04-12 14:35:00,75.66,75.69,75.64,75.69,36100.0,54.5907,54.6123,54.5763,54.6123,36100.0
2013-04-12 14:40:00,75.69,75.71,75.66,75.69,44300.0,54.6123,54.6268,54.5907,54.6123,44300.0
2013-04-12 14:45:00,75.68,75.7,75.64,75.66,31200.0,54.6051,54.6195,54.5763,54.5907,31200.0
2013-04-12 14:50:00,75.66,75.72,75.65,75.69,41200.0,54.5907,54.634,54.5835,54.6123,41200.0
2013-04-12 14:55:00,75.7,75.73,75.67,75.72,43100.0,54.6195,54.6412,54.5979,54.634,43100.0
2013-04-12 15:00:00,75.73,75.73,75.66,75.72,31600.0,54.6412,54.6412,54.5907,54.634,31600.0
2013-04-12 15:05:00,75.7,75.76,75.65,75.66,91200.0,54.6195,54.6628,54.5835,54.5907,91200.0
2013-04-12 15:10:00,75.66,75.68,75.57,75.6,150500.0,54.5907,54.6051,54.5257,54.5474,150500.0
2013-04-12 15:15:00,75.6,75.69,75.57,75.6,118400.0,54.5474,54.6123,54.5257,54.5474,118400.0
2013-04-12 15:20:00,75.61,75.63,75.54,75.59,75100.0,54.5546,54.569,54.5041,54.5402,75100.0
2013-04-12 15:25:00,75.6,75.62,75.52,75.56,34500.0,54.5474,54.5618,54.4897,54.5185,34500.0
2013-04-12 15:30:00,75.56,75.65,75.56,75.61,54300.0,54.5185,54.5835,54.5185,54.5546,54300.0
2013-04-12 15:35:00,75.62,75.63,75.54,75.57,55400.0,54.5618,54.569,54.5041,54.5257,55400.0
2013-04-12 15:40:00,75.58,75.66,75.56,75.66,58700.0,54.533,54.5907,54.5185,54.5907,58700.0
2013-04-12 15:45:00,75.66,75.7,75.6,75.63,140000.0,54.5907,54.6195,54.5474,54.569,140000.0
2013-04-12 15:50:00,75.63,75.65,75.56,75.56,148100.0,54.569,54.5835,54.5185,54.5185,148100.0
2013-04-12 15:55:00,75.57,75.71,75.53,75.67,381700.0,54.5257,54.6268,54.4969,54.5979,381700.0
2013-04-15 09:30:00,74.61,74.61,73.73,73.79,186100.0,53.8331,53.8331,53.1981,53.2414,186100.0
2013-04-15 09:35:00,73.82,74.03,73.78,73.99,97700.0,53.2631,53.4146,53.2342,53.3857,97700.0
2013-04-15 09:40:00,73.97,74.03,73.55,73.56,134700.0,53.3713,53.4146,53.0683,53.0755,134700.0
2013-04-15 09:45:00,73.59,73.62,73.32,73.46,159700.0,53.0971,53.1188,52.9023,53.0033,159700.0
2013-04-15 09:50:00,73.46,73.56,73.3,73.44,161300.0,53.0033,53.0755,52.8879,52.9889,161300.0
2013-04-15 09:55:00,73.44,73.79,73.43,73.69,101100.0,52.9889,53.2414,52.9817,53.1693,101100.0
2013-04-15 10:00:00,73.72,73.72,73.22,73.23,227100.0,53.1909,53.1909,52.8302,52.8374,227100.0
2013-04-15 10:05:00,73.25,73.34,73.19,73.23,198700.0,52.8518,52.9167,52.8085,52.8374,198700.0
2013-04-15 10:10:00,73.23,73.26,73.13,73.26,93800.0,52.8374,52.859,52.7652,52.859,93800.0
2013-04-15 10:15:00,73.26,73.28,73.1,73.16,89600.0,52.859,52.8735,52.7436,52.7869,89600.0
2013-04-15 10:20:00,73.14,73.26,73.05,73.11,138800.0,52.7724,52.859,52.7075,52.7508,138800.0
2013-04-15 10:25:00,73.09,73.19,73.05,73.19,181300.0,52.7364,52.8085,52.7075,52.8085,181300.0
2013-04-15 10:30:00,73.21,73.26,73.15,73.19,85500.0,52.8229,52.859,52.7797,52.8085,85500.0
2013-04-15 10:35:00,73.19,73.19,73.04,73.08,83500.0,52.8085,52.8085,52.7003,52.7291,83500.0
2013-04-15 10:40:00,73.09,73.15,73.02,73.09,93300.0,52.7364,52.7797,52.6859,52.7364,93300.0
2013-04-15 10:45:00,73.1,73.15,72.94,72.95,117400.0,52.7436,52.7797,52.6281,52.6354,117400.0
2013-04-15 10:50:00,72.95,72.99,72.82,72.86,123500.0,52.6354,52.6642,52.5416,52.5704,123500.0
2013-04-15 10:55:00,72.85,72.93,72.74,72.78,158900.0,52.5632,52.6209,52.4838,52.5127,158900.0
2013-04-15 11:00:00,72.77,72.89,72.75,72.88,125700.0,52.5055,52.5921,52.491,52.5848,125700.0
2013-04-15 11:05:00,72.88,73.03,72.88,72.95,125800.0,52.5848,52.6931,52.5848,52.6354,125800.0
2013-04-15 11:10:00,72.94,72.95,72.81,72.88,70300.0,52.6281,52.6354,52.5343,52.5848,70300.0
2013-04-15 11:15:00,72.87,72.87,72.76,72.85,48800.0,52.5776,52.5776,52.4983,52.5632,48800.0
2013-04-15 11:20:00,72.86,72.97,72.85,72.97,83900.0,52.5704,52.6498,52.5632,52.6498,83900.0
2013-04-15 11:25:00,72.98,73.01,72.93,73.01,91900.0,52.657,52.6786,52.6209,52.6786,91900.0
2013-04-15 11:30:00,73.01,73.09,72.98,73.07,119000.0,52.6786,52.7364,52.657,52.7219,119000.0
2013-04-15 11:35:00,73.08,73.2,73.08,73.14,76500.0,52.7291,52.8157,52.7291,52.7724,76500.0
2013-04-15 11:40:00,73.14,73.16,72.99,73.04,81700.0,52.7724,52.7869,52.6642,52.7003,81700.0
2013-04-15 11:45:00,73.04,73.05,72.91,72.95,74700.0,52.7003,52.7075,52.6065,52.6354,74700.0
2013-04-15 11:50:00,72.94,73.0,72.81,72.83,71800.0,52.6281,52.6714,52.5343,52.5488,71800.0
2013-04-15 11:55:00,72.82,72.84,72.74,72.77,67100.0,52.5416,52.556,52.4838,52.5055,67100.0
2013-04-15 12:00:00,72.78,72.78,72.58,72.66,102000.0,52.5127,52.5127,52.3684,52.4261,102000.0
2013-04-15 12:05:00,72.66,72.81,72.66,72.79,65500.0,52.4261,52.5343,52.4261,52.5199,65500.0
2013-04-15 12:10:00,72.79,72.94,72.78,72.9,57500.0,52.5199,52.6281,52.5127,52.5993,57500.0
2013-04-15 12:15:00,72.89,72.98,72.88,72.98,47300.0,52.5921,52.657,52.5848,52.657,47300.0
2013-04-15 12:20:00,72.98,73.01,72.89,72.9,64700.0,52.657,52.6786,52.5921,52.5993,64700.0
2013-04-15 12:25:00,72.89,73.0,72.89,72.99,55500.0,52.5921,52.6714,52.5921,52.6642,55500.0
2013-04-15 12:30:00,72.99,73.0,72.86,72.87,72100.0,52.6642,52.6714,52.5704,52.5776,72100.0
2013-04-15 12:35:00,72.86,72.9,72.71,72.73,89700.0,52.5704,52.5993,52.4622,52.4766,89700.0
2013-04-15 12:40:00,72.73,72.73,72.51,72.55,150800.0,52.4766,52.4766,52.3179,52.3467,150800.0
2013-04-15 12:45:00,72.55,72.65,72.53,72.65,106200.0,52.3467,52.4189,52.3323,52.4189,106200.0
2013-04-15 12:50:00,72.65,72.66,72.39,72.42,163500.0,52.4189,52.4261,52.2313,52.2529,163500.0
2013-04-15 12:55:00,72.42,72.46,72.34,72.44,90200.0,52.2529,52.2818,52.1952,52.2674,90200.0
2013-04-15 13:00:00,72.45,72.51,72.39,72.5,67000.0,52.2746,52.3179,52.2313,52.3107,67000.0
2013-04-15 13:05:00,72.5,72.5,72.35,72.4,108400.0,52.3107,52.3107,52.2024,52.2385,108400.0
2013-04-15 13:10:00,72.4,72.41,72.33,72.37,76300.0,52.2385,52.2457,52.188,52.2169,76300.0
2013-04-15 13:15:00,72.38,72.4,72.28,72.34,68000.0,52.2241,52.2385,52.1519,52.1952,68000.0
2013-04-15 13:20:00,72.35,72.4,72.29,72.31,57200.0,52.2024,52.2385,52.1591,52.1736,57200.0
2013-04-15 13:25:00,72.32,72.33,72.23,72.25,85400.0,52.1808,52.188,52.1159,52.1303,85400.0
2013-04-15 13:30:00,72.25,72.26,72.2,72.22,81200.0,52.1303,52.1375,52.0942,52.1086,81200.0
2013-04-15 13:35:00,72.23,72.25,72.19,72.22,53600.0,52.1159,52.1303,52.087,52.1086,53600.0
2013-04-15 13:40:00,72.22,72.25,72.2,72.22,50300.0,52.1086,52.1303,52.0942,52.1086,50300.0
2013-04-15 13:45:00,72.23,72.26,72.22,72.26,94700.0,52.1159,52.1375,52.1086,52.1375,94700.0
2013-04-15 13:50:00,72.27,72.33,72.25,72.3,73500.0,52.1447,52.188,52.1303,52.1664,73500.0
2013-04-15 13:55:00,72.31,72.33,72.15,72.17,78200.0,52.1736,52.188,52.0581,52.0726,78200.0
2013-04-15 14:00:00,72.17,72.18,72.06,72.07,123700.0,52.0726,52.0798,51.9932,52.0004,123700.0
2013-04-15 14:05:00,72.08,72.08,71.99,72.08,184800.0,52.0076,52.0076,51.9427,52.0076,184800.0
2013-04-15 14:10:00,72.08,72.17,72.08,72.15,96100.0,52.0076,52.0726,52.0076,52.0581,96100.0
2013-04-15 14:15:00,72.16,72.2,72.12,72.14,85600.0,52.0653,52.0942,52.0365,52.0509,85600.0
2013-04-15 14:20:00,72.13,72.2,72.1,72.16,92700.0,52.0437,52.0942,52.0221,52.0653,92700.0
2013-04-15 14:25:00,72.16,72.18,72.1,72.15,95000.0,52.0653,52.0798,52.0221,52.0581,95000.0
2013-04-15 14:30:00,72.15,72.2,72.14,72.18,89300.0,52.0581,52.0942,52.0509,52.0798,89300.0
2013-04-15 14:35:00,72.19,72.2,72.05,72.06,114800.0,52.087,52.0942,51.986,51.9932,114800.0
2013-04-15 14:40:00,72.06,72.13,72.05,72.11,102700.0,51.9932,52.0437,51.986,52.0293,102700.0
2013-04-15 14:45:00,72.11,72.32,72.11,72.31,175800.0,52.0293,52.1808,52.0293,52.1736,175800.0
2013-04-15 14:50:00,72.29,72.3,72.08,72.08,105300.0,52.1591,52.1664,52.0076,52.0076,105300.0
2013-04-15 14:55:00,72.08,72.09,71.87,71.9,137400.0,52.0076,52.0148,51.8561,51.8777,137400.0
2013-04-15 15:00:00,71.9,72.08,71.8,72.03,169700.0,51.8777,52.0076,51.8056,51.9715,169700.0
2013-04-15 15:05:00,72.02,72.02,71.76,71.78,147400.0,51.9643,51.9643,51.7767,51.7912,147400.0
2013-04-15 15:10:00,71.81,71.91,71.72,71.91,180800.0,51.8128,51.885,51.7479,51.885,180800.0
2013-04-15 15:15:00,71.91,72.11,71.9,72.08,176100.0,51.885,52.0293,51.8777,52.0076,176100.0
2013-04-15 15:20:00,72.07,72.08,71.93,71.95,142600.0,52.0004,52.0076,51.8994,51.9138,142600.0
2013-04-15 15:25:00,71.95,71.96,71.81,71.81,139800.0,51.9138,51.921,51.8128,51.8128,139800.0
2013-04-15 15:30:00,71.82,71.86,71.75,71.76,148300.0,51.82,51.8489,51.7695,51.7767,148300.0
2013-04-15 15:35:00,71.76,71.77,71.6,71.67,242000.0,51.7767,51.7839,51.6613,51.7118,242000.0
2013-04-15 15:40:00,71.67,71.85,71.66,71.8,224400.0,51.7118,51.8417,51.7046,51.8056,224400.0
2013-04-15 15:45:00,71.81,72.01,71.8,72.01,424100.0,51.8128,51.9571,51.8056,51.9571,424100.0
2013-04-15 15:50:00,72.0,72.2,71.99,72.19,476600.0,51.9499,52.0942,51.9427,52.087,476600.0
2013-04-15 15:55:00,72.19,72.2,71.87,71.87,872900.0,52.087,52.0942,51.8561,51.8561,872900.0
2013-04-16 09:30:00,72.83,73.37,72.67,72.75,367900.0,52.5488,52.9384,52.4333,52.491,367900.0
2013-04-16 09:35:00,72.69,73.02,72.69,72.93,177200.0,52.4478,52.6859,52.4478,52.6209,177200.0
2013-04-16 09:40:00,72.98,73.05,72.83,73.01,75500.0,52.657,52.7075,52.5488,52.6786,75500.0
2013-04-16 09:45:00,72.99,73.02,72.69,73.02,203500.0,52.6642,52.6859,52.4478,52.6859,203500.0
2013-04-16 09:50:00,73.03,73.05,72.9,73.02,92600.0,52.6931,52.7075,52.5993,52.6859,92600.0
2013-04-16 09:55:00,73.02,73.1,72.98,73.08,164100.0,52.6859,52.7436,52.657,52.7291,164100.0
2013-04-16 10:00:00,73.08,73.2,72.97,73.02,136900.0,52.7291,52.8157,52.6498,52.6859,136900.0
2013-04-16 10:05:00,73.02,73.15,72.99,73.09,162100.0,52.6859,52.7797,52.6642,52.7364,162100.0
2013-04-16 10:10:00,73.1,73.1,72.72,72.83,174100.0,52.7436,52.7436,52.4694,52.5488,174100.0
2013-04-16 10:15:00,72.83,72.94,72.81,72.83,226300.0,52.5488,52.6281,52.5343,52.5488,226300.0
2013-04-16 10:20:00,72.82,72.95,72.79,72.86,108600.0,52.5416,52.6354,52.5199,52.5704,108600.0
2013-04-16 10:25:00,72.86,72.88,72.69,72.72,126800.0,52.5704,52.5848,52.4478,52.4694,126800.0
2013-04-16 10:30:00,72.72,72.83,72.72,72.81,170700.0,52.4694,52.5488,52.4694,52.5343,170700.0
2013-04-16 10:35:00,72.81,72.84,72.72,72.72,102600.0,52.5343,52.556,52.4694,52.4694,102600.0
2013-04-16 10:40:00,72.72,72.74,72.49,72.5,310400.0,52.4694,52.4838,52.3034,52.3107,310400.0
2013-04-16 10:45:00,72.49,72.53,72.3,72.33,136700.0,52.3034,52.3323,52.1664,52.188,136700.0
2013-04-16 10:50:00,72.33,72.38,72.28,72.3,208600.0,52.188,52.2241,52.1519,52.1664,208600.0
2013-04-16 10:55:00,72.3,72.3,72.15,72.18,104600.0,52.1664,52.1664,52.0581,52.0798,104600.0
2013-04-16 11:00:00,72.18,72.2,71.94,71.97,182300.0,52.0798,52.0942,51.9066,51.9283,182300.0
2013-04-16 11:05:00,71.98,72.06,71.76,72.05,148600.0,51.9355,51.9932,51.7767,51.986,148600.0
2013-04-16 11:10:00,72.06,72.39,72.06,72.35,76400.0,51.9932,52.2313,51.9932,52.2024,76400.0
2013-04-16 11:15:00,72.36,72.38,72.22,72.26,88500.0,52.2097,52.2241,52.1086,52.1375,88500.0
2013-04-16 11:20:00,72.27,72.32,72.18,72.29,52100.0,52.1447,52.1808,52.0798,52.1591,52100.0
2013-04-16 11:25:00,72.28,72.44,72.28,72.4,112500.0,52.1519,52.2674,52.1519,52.2385,112500.0
2013-04-16 11:30:00,72.41,72.56,72.4,72.56,141900.0,52.2457,52.354,52.2385,52.354,141900.0
2013-04-16 11:35:00,72.56,72.61,72.51,72.58,64000.0,52.354,52.39,52.3179,52.3684,64000.0
2013-04-16 11:40:00,72.59,72.75,72.56,72.69,47400.0,52.3756,52.491,52.354,52.4478,47400.0
2013-04-16 11:45:00,72.7,72.89,72.69,72.86,41200.0,52.455,52.5921,52.4478,52.5704,41200.0
2013-04-16 11:50:00,72.86,73.07,72.83,73.02,97900.0,52.5704,52.7219,52.5488,52.6859,97900.0
2013-04-16 11:55:00,73.02,73.1,72.82,72.92,68400.0,52.6859,52.7436,52.5416,52.6137,68400.0
2013-04-16 12:00:00,72.92,72.97,72.87,72.91,59200.0,52.6137,52.6498,52.5776,52.6065,59200.0
2013-04-16 12:05:00,72.93,72.99,72.92,72.94,42100.0,52.6209,52.6642,52.6137,52.6281,42100.0
2013-04-16 12:10:00,72.95,72.96,72.81,72.84,32700.0,52.6354,52.6426,52.5343,52.556,32700.0
2013-04-16 12:15:00,72.83,72.95,72.83,72.89,23700.0,52.5488,52.6354,52.5488,52.5921,23700.0
2013-04-16 12:20:00,72.89,72.96,72.88,72.89,22200.0,52.5921,52.6426,52.5848,52.5921,22200.0
2013-04-16 12:25:00,72.89,72.96,72.89,72.95,26300.0,52.5921,52.6426,52.5921,52.6354,26300.0
2013-04-16 12:30:00,72.95,72.99,72.89,72.94,35300.0,52.6354,52.6642,52.5921,52.6281,35300.0
2013-04-16 12:35:00,72.96,72.99,72.9,72.92,45500.0,52.6426,52.6642,52.5993,52.6137,45500.0
2013-04-16 12:40:00,72.92,72.98,72.91,72.91,29500.0,52.6137,52.657,52.6065,52.6065,29500.0
2013-04-16 12:45:00,72.91,72.93,72.88,72.88,127500.0,52.6065,52.6209,52.5848,52.5848,127500.0
2013-04-16 12:50:00,72.88,72.99,72.88,72.94,86700.0,52.5848,52.6642,52.5848,52.6281,86700.0
2013-04-16 12:55:00,72.94,73.1,72.93,73.09,41100.0,52.6281,52.7436,52.6209,52.7364,41100.0
2013-04-16 13:00:00,73.1,73.12,73.06,73.1,28400.0,52.7436,52.758,52.7147,52.7436,28400.0
2013-04-16 13:05:00,73.12,73.12,73.04,73.07,41100.0,52.758,52.758,52.7003,52.7219,41100.0
2013-04-16 13:10:00,73.07,73.1,73.0,73.02,37000.0,52.7219,52.7436,52.6714,52.6859,37000.0
2013-04-16 13:15:00,73.04,73.09,72.92,72.93,59200.0,52.7003,52.7364,52.6137,52.6209,59200.0
2013-04-16 13:20:00,72.93,73.0,72.93,72.98,30500.0,52.6209,52.6714,52.6209,52.657,30500.0
2013-04-16 13:25:00,72.99,73.05,72.98,73.03,36800.0,52.6642,52.7075,52.657,52.6931,36800.0
2013-04-16 13:30:00,73.04,73.16,73.04,73.07,62200.0,52.7003,52.7869,52.7003,52.7219,62200.0
2013-04-16 13:35:00,73.08,73.14,73.05,73.06,27000.0,52.7291,52.7724,52.7075,52.7147,27000.0
2013-04-16 13:40:00,73.07,73.08,72.99,73.02,37200.0,52.7219,52.7291,52.6642,52.6859,37200.0
2013-04-16 13:45:00,73.02,73.06,72.99,73.01,33800.0,52.6859,52.7147,52.6642,52.6786,33800.0
2013-04-16 13:50:00,73.02,73.05,72.97,72.98,37200.0,52.6859,52.7075,52.6498,52.657,37200.0
2013-04-16 13:55:00,72.98,72.98,72.91,72.95,34500.0,52.657,52.657,52.6065,52.6354,34500.0
2013-04-16 14:00:00,72.96,73.03,72.95,73.0,30300.0,52.6426,52.6931,52.6354,52.6714,30300.0
2013-04-16 14:05:00,73.01,73.05,73.0,73.01,24000.0,52.6786,52.7075,52.6714,52.6786,24000.0
2013-04-16 14:10:00,73.01,73.01,72.89,72.93,32900.0,52.6786,52.6786,52.5921,52.6209,32900.0
2013-04-16 14:15:00,72.94,72.94,72.84,72.85,31300.0,52.6281,52.6281,52.556,52.5632,31300.0
2013-04-16 14:20:00,72.85,73.0,72.85,72.95,36400.0,52.5632,52.6714,52.5632,52.6354,36400.0
2013-04-16 14:25:00,72.94,72.94,72.84,72.88,57400.0,52.6281,52.6281,52.556,52.5848,57400.0
2013-04-16 14:30:00,72.89,72.89,72.84,72.87,56200.0,52.5921,52.5921,52.556,52.5776,56200.0
2013-04-16 14:35:00,72.87,72.95,72.84,72.93,34400.0,52.5776,52.6354,52.556,52.6209,34400.0
2013-04-16 14:40:00,72.93,72.94,72.88,72.88,20600.0,52.6209,52.6281,52.5848,52.5848,20600.0
2013-04-16 14:45:00,72.88,73.01,72.87,73.01,49200.0,52.5848,52.6786,52.5776,52.6786,49200.0
2013-04-16 14:50:00,73.0,73.07,72.98,73.05,37900.0,52.6714,52.7219,52.657,52.7075,37900.0
2013-04-16 14:55:00,73.05,73.05,72.87,72.9,98300.0,52.7075,52.7075,52.5776,52.5993,98300.0
2013-04-16 15:00:00,72.89,72.93,72.77,72.83,39800.0,52.5921,52.6209,52.5055,52.5488,39800.0
2013-04-16 15:05:00,72.83,72.91,72.82,72.83,56300.0,52.5488,52.6065,52.5416,52.5488,56300.0
2013-04-16 15:10:00,72.82,72.89,72.81,72.83,37700.0,52.5416,52.5921,52.5343,52.5488,37700.0
2013-04-16 15:15:00,72.84,73.0,72.83,72.91,55800.0,52.556,52.6714,52.5488,52.6065,55800.0
2013-04-16 15:20:00,72.91,72.95,72.86,72.95,66400.0,52.6065,52.6354,52.5704,52.6354,66400.0
2013-04-16 15:25:00,72.96,73.0,72.9,72.98,80000.0,52.6426,52.6714,52.5993,52.657,80000.0
2013-04-16 15:30:00,72.97,73.06,72.97,73.05,64100.0,52.6498,52.7147,52.6498,52.7075,64100.0
2013-04-16 15:35:00,73.05,73.18,73.03,73.18,74200.0,52.7075,52.8013,52.6931,52.8013,74200.0
2013-04-16 15:40:00,73.18,73.33,73.18,73.29,129500.0,52.8013,52.9095,52.8013,52.8807,129500.0
2013-04-16 15:45:00,73.3,73.34,73.23,73.31,153800.0,52.8879,52.9167,52.8374,52.8951,153800.0
2013-04-16 15:50:00,73.3,73.34,73.18,73.34,184300.0,52.8879,52.9167,52.8013,52.9167,184300.0
2013-04-16 15:55:00,73.34,73.44,73.28,73.28,405900.0,52.9167,52.9889,52.8735,52.8735,405900.0
2013-04-17 09:30:00,72.45,72.5,71.85,72.02,169400.0,52.2746,52.3107,51.8417,51.9643,169400.0
2013-04-17 09:35:00,72.07,72.07,71.51,71.58,199500.0,52.0004,52.0004,51.5964,51.6469,199500.0
2013-04-17 09:40:00,71.55,71.59,71.26,71.55,276700.0,51.6252,51.6541,51.416,51.6252,276700.0
2013-04-17 09:45:00,71.55,71.68,71.5,71.57,202500.0,51.6252,51.719,51.5891,51.6396,202500.0
2013-04-17 09:50:00,71.57,71.7,71.41,71.42,294800.0,51.6396,51.7334,51.5242,51.5314,294800.0
2013-04-17 09:55:00,71.42,71.52,71.29,71.33,124400.0,51.5314,51.6036,51.4376,51.4665,124400.0
2013-04-17 10:00:00,71.35,71.49,71.15,71.16,163200.0,51.4809,51.5819,51.3366,51.3438,163200.0
2013-04-17 10:05:00,71.17,71.31,70.96,71.01,245900.0,51.351,51.452,51.1995,51.2356,245900.0
2013-04-17 10:10:00,71.02,71.06,70.84,70.85,165000.0,51.2428,51.2717,51.1129,51.1201,165000.0
2013-04-17 10:15:00,70.85,70.95,70.79,70.83,164100.0,51.1201,51.1923,51.0769,51.1057,164100.0
2013-04-17 10:20:00,70.81,71.03,70.72,71.02,279300.0,51.0913,51.25,51.0263,51.2428,279300.0
2013-04-17 10:25:00,71.02,71.19,70.98,71.09,150200.0,51.2428,51.3655,51.2139,51.2933,150200.0
2013-04-17 10:30:00,71.08,71.15,71.0,71.09,112600.0,51.2861,51.3366,51.2284,51.2933,112600.0
2013-04-17 10:35:00,71.07,71.1,70.86,70.86,123500.0,51.2789,51.3005,51.1274,51.1274,123500.0
2013-04-17 10:40:00,70.86,70.99,70.71,70.75,105000.0,51.1274,51.2212,51.0191,51.048,105000.0
2013-04-17 10:45:00,70.75,70.93,70.72,70.76,66800.0,51.048,51.1779,51.0263,51.0552,66800.0
2013-04-17 10:50:00,70.78,70.89,70.64,70.74,108500.0,51.0696,51.149,50.9686,51.0408,108500.0
2013-04-17 10:55:00,70.74,70.78,70.65,70.65,94200.0,51.0408,51.0696,50.9758,50.9758,94200.0
2013-04-17 11:00:00,70.64,70.65,70.46,70.47,140500.0,50.9686,50.9758,50.8387,50.846,140500.0
2013-04-17 11:05:00,70.47,70.51,70.32,70.45,209400.0,50.846,50.8748,50.7377,50.8315,209400.0
2013-04-17 11:10:00,70.45,70.74,70.44,70.74,163700.0,50.8315,51.0408,50.8243,51.0408,163700.0
2013-04-17 11:15:00,70.74,70.83,70.57,70.81,75200.0,51.0408,51.1057,50.9181,51.0913,75200.0
2013-04-17 11:20:00,70.8,71.07,70.8,70.97,85300.0,51.0841,51.2789,51.0841,51.2067,85300.0
2013-04-17 11:25:00,70.97,70.97,70.76,70.8,103500.0,51.2067,51.2067,51.0552,51.0841,103500.0
2013-04-17 11:30:00,70.78,70.87,70.67,70.71,86800.0,51.0696,51.1346,50.9903,51.0191,86800.0
2013-04-17 11:35:00,70.71,70.96,70.69,70.87,70500.0,51.0191,51.1995,51.0047,51.1346,70500.0
2013-04-17 11:40:00,70.88,70.91,70.76,70.85,59000.0,51.1418,51.1634,51.0552,51.1201,59000.0
2013-04-17 11:45:00,70.85,70.85,70.72,70.76,68200.0,51.1201,51.1201,51.0263,51.0552,68200.0
2013-04-17 11:50:00,70.76,70.77,70.72,70.75,83900.0,51.0552,51.0624,51.0263,51.048,83900.0
2013-04-17 11:55:00,70.77,70.77,70.62,70.62,75700.0,51.0624,51.0624,50.9542,50.9542,75700.0
2013-04-17 12:00:00,70.62,70.65,70.47,70.49,89600.0,50.9542,50.9758,50.846,50.8604,89600.0
2013-04-17 12:05:00,70.5,70.53,70.41,70.52,157500.0,50.8676,50.8893,50.8027,50.882,157500.0
2013-04-17 12:10:00,70.53,70.58,70.29,70.36,95800.0,50.8893,50.9253,50.7161,50.7666,95800.0
2013-04-17 12:15:00,70.37,70.38,70.2,70.34,104800.0,50.7738,50.781,50.6512,50.7522,104800.0
2013-04-17 12:20:00,70.36,70.57,70.29,70.54,96200.0,50.7666,50.9181,50.7161,50.8965,96200.0
2013-04-17 12:25:00,70.54,70.54,70.43,70.51,95500.0,50.8965,50.8965,50.8171,50.8748,95500.0
2013-04-17 12:30:00,70.52,70.55,70.43,70.45,98800.0,50.882,50.9037,50.8171,50.8315,98800.0
2013-04-17 12:35:00,70.44,70.52,70.42,70.52,143500.0,50.8243,50.882,50.8099,50.882,143500.0
2013-04-17 12:40:00,70.52,70.6,70.44,70.55,139200.0,50.882,50.9398,50.8243,50.9037,139200.0
2013-04-17 12:45:00,70.56,70.72,70.51,70.53,66400.0,50.9109,51.0263,50.8748,50.8893,66400.0
2013-04-17 12:50:00,70.52,70.6,70.41,70.45,87000.0,50.882,50.9398,50.8027,50.8315,87000.0
2013-04-17 12:55:00,70.46,70.64,70.42,70.56,75400.0,50.8387,50.9686,50.8099,50.9109,75400.0
2013-04-17 13:00:00,70.56,70.78,70.53,70.75,68600.0,50.9109,51.0696,50.8893,51.048,68600.0
2013-04-17 13:05:00,70.74,70.75,70.62,70.68,43800.0,51.0408,51.048,50.9542,50.9975,43800.0
2013-04-17 13:10:00,70.68,70.71,70.61,70.65,35100.0,50.9975,51.0191,50.947,50.9758,35100.0
2013-04-17 13:15:00,70.66,70.82,70.66,70.8,58200.0,50.9831,51.0985,50.9831,51.0841,58200.0
2013-04-17 13:20:00,70.81,71.2,70.81,71.17,80900.0,51.0913,51.3727,51.0913,51.351,80900.0
2013-04-17 13:25:00,71.19,71.25,71.01,71.07,89200.0,51.3655,51.4088,51.2356,51.2789,89200.0
2013-04-17 13:30:00,71.07,71.13,70.91,70.91,70400.0,51.2789,51.3222,51.1634,51.1634,70400.0
2013-04-17 13:35:00,70.92,71.1,70.91,71.1,53000.0,51.1707,51.3005,51.1634,51.3005,53000.0
2013-04-17 13:40:00,71.11,71.26,71.11,71.24,94000.0,51.3077,51.416,51.3077,51.4015,94000.0
2013-04-17 13:45:00,71.25,71.32,71.04,71.05,115600.0,51.4088,51.4593,51.2572,51.2645,115600.0
2013-04-17 13:50:00,71.04,71.06,70.84,70.86,77800.0,51.2572,51.2717,51.1129,51.1274,77800.0
2013-04-17 13:55:00,70.88,70.92,70.79,70.84,68600.0,51.1418,51.1707,51.0769,51.1129,68600.0
2013-04-17 14:00:00,70.84,70.96,70.76,70.87,103800.0,51.1129,51.1995,51.0552,51.1346,103800.0
2013-04-17 14:05:00,70.86,71.0,70.83,70.94,101300.0,51.1274,51.2284,51.1057,51.1851,101300.0
2013-04-17 14:10:00,70.96,71.07,70.92,71.03,45600.0,51.1995,51.2789,51.1707,51.25,45600.0
2013-04-17 14:15:00,71.04,71.11,70.93,70.94,59200.0,51.2572,51.3077,51.1779,51.1851,59200.0
2013-04-17 14:20:00,70.94,70.99,70.91,70.96,42400.0,51.1851,51.2212,51.1634,51.1995,42400.0
2013-04-17 14:25:00,70.95,71.04,70.81,70.99,89800.0,51.1923,51.2572,51.0913,51.2212,89800.0
2013-04-17 14:30:00,70.99,71.05,70.91,70.94,95700.0,51.2212,51.2645,51.1634,51.1851,95700.0
2013-04-17 14:35:00,70.94,71.01,70.87,70.9,65400.0,51.1851,51.2356,51.1346,51.1562,65400.0
2013-04-17 14:40:00,70.89,70.9,70.6,70.6,79600.0,51.149,51.1562,50.9398,50.9398,79600.0
2013-04-17 14:45:00,70.61,70.72,70.6,70.66,110100.0,50.947,51.0263,50.9398,50.9831,110100.0
2013-04-17 14:50:00,70.66,70.74,70.58,70.7,96000.0,50.9831,51.0408,50.9253,51.0119,96000.0
2013-04-17 14:55:00,70.7,70.86,70.68,70.81,105400.0,51.0119,51.1274,50.9975,51.0913,105400.0
2013-04-17 15:00:00,70.81,70.87,70.75,70.87,50300.0,51.0913,51.1346,51.048,51.1346,50300.0
2013-04-17 15:05:00,70.87,70.94,70.75,70.84,79100.0,51.1346,51.1851,51.048,51.1129,79100.0
2013-04-17 15:10:00,70.84,70.95,70.79,70.95,106200.0,51.1129,51.1923,51.0769,51.1923,106200.0
2013-04-17 15:15:00,70.95,71.07,70.94,70.99,136300.0,51.1923,51.2789,51.1851,51.2212,136300.0
2013-04-17 15:20:00,71.0,71.01,70.86,70.97,73500.0,51.2284,51.2356,51.1274,51.2067,73500.0
2013-04-17 15:25:00,70.99,71.15,70.96,71.05,138900.0,51.2212,51.3366,51.1995,51.2645,138900.0
2013-04-17 15:30:00,71.05,71.08,70.84,70.9,103200.0,51.2645,51.2861,51.1129,51.1562,103200.0
2013-04-17 15:35:00,70.9,71.02,70.86,70.92,120400.0,51.1562,51.2428,51.1274,51.1707,120400.0
2013-04-17 15:40:00,70.92,71.03,70.9,70.98,92000.0,51.1707,51.25,51.1562,51.2139,92000.0
2013-04-17 15:45:00,70.99,71.11,70.9,70.98,187100.0,51.2212,51.3077,51.1562,51.2139,187100.0
2013-04-17 15:50:00,70.97,71.0,70.92,70.98,189900.0,51.2067,51.2284,51.1707,51.2139,189900.0
2013-04-17 15:55:00,70.99,71.13,70.95,70.96,443600.0,51.2212,51.3222,51.1923,51.1995,443600.0
2013-04-18 09:30:00,71.4,71.49,71.03,71.27,261200.0,51.517,51.5819,51.25,51.4232,261200.0
2013-04-18 09:35:00,71.28,71.36,70.7,70.72,123600.0,51.4304,51.4881,51.0119,51.0263,123600.0
2013-04-18 09:40:00,70.77,71.09,70.77,70.92,96800.0,51.0624,51.2933,51.0624,51.1707,96800.0
2013-04-18 09:45:00,70.91,71.26,70.79,71.22,112000.0,51.1634,51.416,51.0769,51.3871,112000.0
2013-04-18 09:50:00,71.19,71.4,71.1,71.18,124000.0,51.3655,51.517,51.3005,51.3582,124000.0
2013-04-18 09:55:00,71.14,71.14,70.75,70.78,121000.0,51.3294,51.3294,51.048,51.0696,121000.0
2013-04-18 10:00:00,70.78,70.87,70.21,70.27,206300.0,51.0696,51.1346,50.6584,50.7017,206300.0
2013-04-18 10:05:00,70.3,70.51,70.19,70.32,156400.0,50.7233,50.8748,50.6439,50.7377,156400.0
2013-04-18 10:10:00,70.33,70.62,70.26,70.61,67800.0,50.745,50.9542,50.6944,50.947,67800.0
2013-04-18 10:15:00,70.61,70.66,70.49,70.5,70100.0,50.947,50.9831,50.8604,50.8676,70100.0
2013-04-18 10:20:00,70.52,70.76,70.51,70.69,57600.0,50.882,51.0552,50.8748,51.0047,57600.0
2013-04-18 10:25:00,70.71,70.72,70.34,70.69,85600.0,51.0191,51.0263,50.7522,51.0047,85600.0
2013-04-18 10:30:00,70.71,71.0,70.64,70.95,120400.0,51.0191,51.2284,50.9686,51.1923,120400.0
2013-04-18 10:35:00,70.93,71.02,70.82,70.92,92000.0,51.1779,51.2428,51.0985,51.1707,92000.0
2013-04-18 10:40:00,70.92,70.97,70.84,70.95,74400.0,51.1707,51.2067,51.1129,51.1923,74400.0
2013-04-18 10:45:00,70.94,71.09,70.81,71.02,78700.0,51.1851,51.2933,51.0913,51.2428,78700.0
2013-04-18 10:50:00,71.01,71.3,71.0,71.28,129100.0,51.2356,51.4448,51.2284,51.4304,129100.0
2013-04-18 10:55:00,71.3,71.51,71.17,71.5,176900.0,51.4448,51.5964,51.351,51.5891,176900.0
2013-04-18 11:00:00,71.51,71.54,71.25,71.31,118000.0,51.5964,51.618,51.4088,51.452,118000.0
2013-04-18 11:05:00,71.3,71.36,71.23,71.3,73300.0,51.4448,51.4881,51.3943,51.4448,73300.0
2013-04-18 11:10:00,71.3,71.36,71.2,71.33,39200.0,51.4448,51.4881,51.3727,51.4665,39200.0
2013-04-18 11:15:00,71.34,71.54,71.31,71.39,74500.0,51.4737,51.618,51.452,51.5098,74500.0
2013-04-18 11:20:00,71.39,71.51,71.34,71.38,47000.0,51.5098,51.5964,51.4737,51.5026,47000.0
2013-04-18 11:25:00,71.36,71.51,71.31,71.36,119400.0,51.4881,51.5964,51.452,51.4881,119400.0
2013-04-18 11:30:00,71.35,71.52,71.27,71.3,117200.0,51.4809,51.6036,51.4232,51.4448,117200.0
2013-04-18 11:35:00,71.3,71.45,71.26,71.33,82200.0,51.4448,51.5531,51.416,51.4665,82200.0
2013-04-18 11:40:00,71.34,71.4,71.08,71.08,53600.0,51.4737,51.517,51.2861,51.2861,53600.0
2013-04-18 11:45:00,71.08,71.13,71.0,71.05,57100.0,51.2861,51.3222,51.2284,51.2645,57100.0
2013-04-18 11:50:00,71.06,71.14,70.99,71.14,33700.0,51.2717,51.3294,51.2212,51.3294,33700.0
2013-04-18 11:55:00,71.16,71.51,71.16,71.5,79100.0,51.3438,51.5964,51.3438,51.5891,79100.0
2013-04-18 12:00:00,71.51,71.62,71.42,71.48,42300.0,51.5964,51.6757,51.5314,51.5747,42300.0
2013-04-18 12:05:00,71.46,71.66,71.45,71.48,42400.0,51.5603,51.7046,51.5531,51.5747,42400.0
2013-04-18 12:10:00,71.49,71.56,71.39,71.47,66600.0,51.5819,51.6324,51.5098,51.5675,66600.0
2013-04-18 12:15:00,71.45,71.47,71.19,71.2,57700.0,51.5531,51.5675,51.3655,51.3727,57700.0
2013-04-18 12:20:00,71.2,71.35,71.13,71.32,53700.0,51.3727,51.4809,51.3222,51.4593,53700.0
2013-04-18 12:25:00,71.33,71.38,71.23,71.24,49400.0,51.4665,51.5026,51.3943,51.4015,49400.0
2013-04-18 12:30:00,71.23,71.29,71.12,71.23,34800.0,51.3943,51.4376,51.315,51.3943,34800.0
2013-04-18 12:35:00,71.25,71.35,71.23,71.3,37000.0,51.4088,51.4809,51.3943,51.4448,37000.0
2013-04-18 12:40:00,71.28,71.32,71.17,71.28,58300.0,51.4304,51.4593,51.351,51.4304,58300.0
2013-04-18 12:45:00,71.28,71.43,71.25,71.41,48300.0,51.4304,51.5386,51.4088,51.5242,48300.0
2013-04-18 12:50:00,71.4,71.55,71.36,71.55,76000.0,51.517,51.6252,51.4881,51.6252,76000.0
2013-04-18 12:55:00,71.55,71.66,71.4,71.43,114500.0,51.6252,51.7046,51.517,51.5386,114500.0
2013-04-18 13:00:00,71.41,71.51,71.38,71.49,46000.0,51.5242,51.5964,51.5026,51.5819,46000.0
2013-04-18 13:05:00,71.5,71.53,71.36,71.44,37900.0,51.5891,51.6108,51.4881,51.5458,37900.0
2013-04-18 13:10:00,71.43,71.55,71.33,71.36,52600.0,51.5386,51.6252,51.4665,51.4881,52600.0
2013-04-18 13:15:00,71.34,71.4,71.27,71.31,53100.0,51.4737,51.517,51.4232,51.452,53100.0
2013-04-18 13:20:00,71.29,71.46,71.28,71.4,40700.0,51.4376,51.5603,51.4304,51.517,40700.0
2013-04-18 13:25:00,71.4,71.52,71.39,71.51,54200.0,51.517,51.6036,51.5098,51.5964,54200.0
2013-04-18 13:30:00,71.5,71.54,71.47,71.52,62100.0,51.5891,51.618,51.5675,51.6036,62100.0
2013-04-18 13:35:00,71.51,71.52,71.35,71.38,53000.0,51.5964,51.6036,51.4809,51.5026,53000.0
2013-04-18 13:40:00,71.37,71.44,71.34,71.39,41600.0,51.4953,51.5458,51.4737,51.5098,41600.0
2013-04-18 13:45:00,71.37,71.4,71.15,71.17,48100.0,51.4953,51.517,51.3366,51.351,48100.0
2013-04-18 13:50:00,71.17,71.17,71.07,71.09,48000.0,51.351,51.351,51.2789,51.2933,48000.0
2013-04-18 13:55:00,71.11,71.18,71.01,71.18,59300.0,51.3077,51.3582,51.2356,51.3582,59300.0
2013-04-18 14:00:00,71.17,71.24,71.09,71.18,47200.0,51.351,51.4015,51.2933,51.3582,47200.0
2013-04-18 14:05:00,71.16,71.32,71.16,71.17,33700.0,51.3438,51.4593,51.3438,51.351,33700.0
2013-04-18 14:10:00,71.18,71.19,71.05,71.09,43500.0,51.3582,51.3655,51.2645,51.2933,43500.0
2013-04-18 14:15:00,71.08,71.09,70.95,71.02,38100.0,51.2861,51.2933,51.1923,51.2428,38100.0
2013-04-18 14:20:00,71.01,71.05,70.88,70.93,80100.0,51.2356,51.2645,51.1418,51.1779,80100.0
2013-04-18 14:25:00,70.94,71.17,70.92,71.14,53300.0,51.1851,51.351,51.1707,51.3294,53300.0
2013-04-18 14:30:00,71.16,71.18,71.05,71.08,44100.0,51.3438,51.3582,51.2645,51.2861,44100.0
2013-04-18 14:35:00,71.07,71.1,70.95,70.96,52300.0,51.2789,51.3005,51.1923,51.1995,52300.0
2013-04-18 14:40:00,70.96,70.97,70.74,70.74,100200.0,51.1995,51.2067,51.0408,51.0408,100200.0
2013-04-18 14:45:00,70.76,70.87,70.64,70.71,102500.0,51.0552,51.1346,50.9686,51.0191,102500.0
2013-04-18 14:50:00,70.7,70.87,70.64,70.78,70700.0,51.0119,51.1346,50.9686,51.0696,70700.0
2013-04-18 14:55:00,70.79,70.79,70.53,70.69,66200.0,51.0769,51.0769,50.8893,51.0047,66200.0
2013-04-18 15:00:00,70.67,70.86,70.67,70.83,94400.0,50.9903,51.1274,50.9903,51.1057,94400.0
2013-04-18 15:05:00,70.82,71.02,70.81,70.9,93200.0,51.0985,51.2428,51.0913,51.1562,93200.0
2013-04-18 15:10:00,70.93,71.09,70.91,71.05,101100.0,51.1779,51.2933,51.1634,51.2645,101100.0
2013-04-18 15:15:00,71.04,71.14,70.99,71.13,102000.0,51.2572,51.3294,51.2212,51.3222,102000.0
2013-04-18 15:20:00,71.12,71.13,70.81,70.87,120900.0,51.315,51.3222,51.0913,51.1346,120900.0
2013-04-18 15:25:00,70.88,70.95,70.81,70.85,107600.0,51.1418,51.1923,51.0913,51.1201,107600.0
2013-04-18 15:30:00,70.87,71.07,70.87,71.03,130400.0,51.1346,51.2789,51.1346,51.25,130400.0
2013-04-18 15:35:00,71.02,71.1,70.91,71.03,126000.0,51.2428,51.3005,51.1634,51.25,126000.0
2013-04-18 15:40:00,71.02,71.24,70.99,71.22,159700.0,51.2428,51.4015,51.2212,51.3871,159700.0
2013-04-18 15:45:00,71.23,71.24,70.98,71.03,276800.0,51.3943,51.4015,51.2139,51.25,276800.0
2013-04-18 15:50:00,71.02,71.11,70.98,71.04,217300.0,51.2428,51.3077,51.2139,51.2572,217300.0
2013-04-18 15:55:00,71.05,71.13,70.94,71.03,330300.0,51.2645,51.3222,51.1851,51.25,330300.0
2013-04-19 09:30:00,73.7,73.7,72.35,72.55,923900.0,53.1765,53.1765,52.2024,52.3467,923900.0
2013-04-19 09:35:00,72.64,72.74,71.34,71.37,403000.0,52.4117,52.4838,51.4737,51.4953,403000.0
2013-04-19 09:40:00,71.33,71.49,70.43,70.43,431400.0,51.4665,51.5819,50.8171,50.8171,431400.0
2013-04-19 09:45:00,70.43,70.55,69.3,70.25,695500.0,50.8171,50.9037,50.0018,50.6872,695500.0
2013-04-19 09:50:00,70.27,70.56,70.05,70.13,206000.0,50.7017,50.9109,50.5429,50.6006,206000.0
2013-04-19 09:55:00,70.13,70.45,70.06,70.25,171200.0,50.6006,50.8315,50.5501,50.6872,171200.0
2013-04-19 10:00:00,70.25,70.5,69.95,70.17,275800.0,50.6872,50.8676,50.4708,50.6295,275800.0
2013-04-19 10:05:00,70.16,70.9,70.12,70.77,326000.0,50.6223,51.1562,50.5934,51.0624,326000.0
2013-04-19 10:10:00,70.75,71.02,70.69,70.7,196100.0,51.048,51.2428,51.0047,51.0119,196100.0
2013-04-19 10:15:00,70.73,70.74,70.5,70.65,79100.0,51.0336,51.0408,50.8676,50.9758,79100.0
2013-04-19 10:20:00,70.61,70.71,70.59,70.66,113000.0,50.947,51.0191,50.9325,50.9831,113000.0
2013-04-19 10:25:00,70.66,70.79,70.5,70.72,232900.0,50.9831,51.0769,50.8676,51.0263,232900.0
2013-04-19 10:30:00,70.72,71.16,70.68,70.99,216000.0,51.0263,51.3438,50.9975,51.2212,216000.0
2013-04-19 10:35:00,70.99,71.16,70.96,71.03,372400.0,51.2212,51.3438,51.1995,51.25,372400.0
2013-04-19 10:40:00,71.05,71.1,70.83,70.89,89700.0,51.2645,51.3005,51.1057,51.149,89700.0
2013-04-19 10:45:00,70.88,70.89,70.53,70.53,115900.0,51.1418,51.149,50.8893,50.8893,115900.0
2013-04-19 10:50:00,70.55,70.73,70.39,70.7,160400.0,50.9037,51.0336,50.7882,51.0119,160400.0
2013-04-19 10:55:00,70.7,71.06,70.7,70.87,96200.0,51.0119,51.2717,51.0119,51.1346,96200.0
2013-04-19 11:00:00,70.86,71.01,70.81,70.82,117700.0,51.1274,51.2356,51.0913,51.0985,117700.0
2013-04-19 11:05:00,70.81,70.93,70.69,70.84,153400.0,51.0913,51.1779,51.0047,51.1129,153400.0
2013-04-19 11:10:00,70.84,70.93,70.81,70.9,117300.0,51.1129,51.1779,51.0913,51.1562,117300.0
2013-04-19 11:15:00,70.9,71.14,70.75,71.01,157800.0,51.1562,51.3294,51.048,51.2356,157800.0
2013-04-19 11:20:00,71.0,71.15,70.96,70.97,169800.0,51.2284,51.3366,51.1995,51.2067,169800.0
2013-04-19 11:25:00,70.98,71.04,70.7,70.77,105300.0,51.2139,51.2572,51.0119,51.0624,105300.0
2013-04-19 11:30:00,70.78,70.81,70.62,70.69,128200.0,51.0696,51.0913,50.9542,51.0047,128200.0
2013-04-19 11:35:00,70.69,70.89,70.65,70.67,95100.0,51.0047,51.149,50.9758,50.9903,95100.0
2013-04-19 11:40:00,70.67,70.68,70.58,70.63,65200.0,50.9903,50.9975,50.9253,50.9614,65200.0
2013-04-19 11:45:00,70.62,70.67,70.28,70.33,94600.0,50.9542,50.9903,50.7089,50.745,94600.0
2013-04-19 11:50:00,70.35,70.4,70.25,70.4,63600.0,50.7594,50.7955,50.6872,50.7955,63600.0
2013-04-19 11:55:00,70.39,70.74,70.38,70.52,76600.0,50.7882,51.0408,50.781,50.882,76600.0
2013-04-19 12:00:00,70.54,70.55,70.29,70.35,39000.0,50.8965,50.9037,50.7161,50.7594,39000.0
2013-04-19 12:05:00,70.38,70.43,70.24,70.29,80800.0,50.781,50.8171,50.68,50.7161,80800.0
2013-04-19 12:10:00,70.29,70.31,70.05,70.17,123800.0,50.7161,50.7305,50.5429,50.6295,123800.0
2013-04-19 12:15:00,70.17,70.32,70.17,70.17,76100.0,50.6295,50.7377,50.6295,50.6295,76100.0
2013-04-19 12:20:00,70.18,70.18,70.01,70.05,109400.0,50.6367,50.6367,50.5141,50.5429,109400.0
2013-04-19 12:25:00,70.06,70.13,69.92,70.08,85000.0,50.5501,50.6006,50.4491,50.5646,85000.0
2013-04-19 12:30:00,70.1,70.18,70.06,70.13,50100.0,50.579,50.6367,50.5501,50.6006,50100.0
2013-04-19 12:35:00,70.13,70.14,70.03,70.05,72200.0,50.6006,50.6079,50.5285,50.5429,72200.0
2013-04-19 12:40:00,70.05,70.12,70.05,70.08,52800.0,50.5429,50.5934,50.5429,50.5646,52800.0
2013-04-19 12:45:00,70.08,70.11,70.03,70.06,115100.0,50.5646,50.5862,50.5285,50.5501,115100.0
2013-04-19 12:50:00,70.06,70.23,69.93,70.2,233400.0,50.5501,50.6728,50.4563,50.6512,233400.0
2013-04-19 12:55:00,70.19,70.22,69.99,70.05,79800.0,50.6439,50.6656,50.4996,50.5429,79800.0
2013-04-19 13:00:00,70.05,70.06,69.88,69.91,137400.0,50.5429,50.5501,50.4203,50.4419,137400.0
2013-04-19 13:05:00,69.9,69.99,69.8,69.94,124100.0,50.4347,50.4996,50.3625,50.4636,124100.0
2013-04-19 13:10:00,69.9,70.11,69.85,70.11,109700.0,50.4347,50.5862,50.3986,50.5862,109700.0
2013-04-19 13:15:00,70.08,70.08,69.85,69.88,85400.0,50.5646,50.5646,50.3986,50.4203,85400.0
2013-04-19 13:20:00,69.87,69.91,69.74,69.74,106300.0,50.413,50.4419,50.3193,50.3193,106300.0
2013-04-19 13:25:00,69.74,69.97,69.73,69.91,195100.0,50.3193,50.4852,50.312,50.4419,195100.0
2013-04-19 13:30:00,69.91,69.94,69.82,69.94,121400.0,50.4419,50.4636,50.377,50.4636,121400.0
2013-04-19 13:35:00,69.95,70.03,69.89,69.9,65300.0,50.4708,50.5285,50.4275,50.4347,65300.0
2013-04-19 13:40:00,69.91,69.91,69.77,69.78,90100.0,50.4419,50.4419,50.3409,50.3481,90100.0
2013-04-19 13:45:00,69.78,69.78,69.58,69.6,62400.0,50.3481,50.3481,50.2038,50.2182,62400.0
2013-04-19 13:50:00,69.6,69.65,69.51,69.61,127000.0,50.2182,50.2543,50.1533,50.2255,127000.0
2013-04-19 13:55:00,69.61,69.75,69.6,69.73,58300.0,50.2255,50.3265,50.2182,50.312,58300.0
2013-04-19 14:00:00,69.72,69.88,69.6,69.6,151900.0,50.3048,50.4203,50.2182,50.2182,151900.0
2013-04-19 14:05:00,69.61,69.86,69.6,69.85,102300.0,50.2255,50.4058,50.2182,50.3986,102300.0
2013-04-19 14:10:00,69.86,69.9,69.7,69.73,126500.0,50.4058,50.4347,50.2904,50.312,126500.0
2013-04-19 14:15:00,69.73,69.83,69.62,69.65,80600.0,50.312,50.3842,50.2327,50.2543,80600.0
2013-04-19 14:20:00,69.65,69.67,69.53,69.54,96100.0,50.2543,50.2687,50.1677,50.1749,96100.0
2013-04-19 14:25:00,69.55,69.75,69.54,69.71,113100.0,50.1822,50.3265,50.1749,50.2976,113100.0
2013-04-19 14:30:00,69.72,69.81,69.67,69.81,89800.0,50.3048,50.3698,50.2687,50.3698,89800.0
2013-04-19 14:35:00,69.82,69.82,69.68,69.7,99100.0,50.377,50.377,50.276,50.2904,99100.0
2013-04-19 14:40:00,69.71,69.71,69.4,69.45,152200.0,50.2976,50.2976,50.0739,50.11,152200.0
2013-04-19 14:45:00,69.45,69.52,69.35,69.37,96400.0,50.11,50.1605,50.0379,50.0523,96400.0
2013-04-19 14:50:00,69.37,69.6,69.36,69.55,83600.0,50.0523,50.2182,50.0451,50.1822,83600.0
2013-04-19 14:55:00,69.54,69.76,69.53,69.71,126500.0,50.1749,50.3337,50.1677,50.2976,126500.0
2013-04-19 15:00:00,69.7,69.74,69.37,69.39,111500.0,50.2904,50.3193,50.0523,50.0667,111500.0
2013-04-19 15:05:00,69.38,69.53,69.36,69.42,95300.0,50.0595,50.1677,50.0451,50.0884,95300.0
2013-04-19 15:10:00,69.42,69.45,69.31,69.31,131600.0,50.0884,50.11,50.009,50.009,131600.0
2013-04-19 15:15:00,69.33,69.33,69.08,69.16,187600.0,50.0234,50.0234,49.843,49.9008,187600.0
2013-04-19 15:20:00,69.17,69.27,69.08,69.08,138000.0,49.908,49.9801,49.843,49.843,138000.0
2013-04-19 15:25:00,69.08,69.28,69.08,69.19,125100.0,49.843,49.9873,49.843,49.9224,125100.0
2013-04-19 15:30:00,69.18,69.38,69.18,69.3,193200.0,49.9152,50.0595,49.9152,50.0018,193200.0
2013-04-19 15:35:00,69.3,69.54,69.3,69.54,229200.0,50.0018,50.1749,50.0018,50.1749,229200.0
2013-04-19 15:40:00,69.52,69.66,69.51,69.63,174300.0,50.1605,50.2615,50.1533,50.2399,174300.0
2013-04-19 15:45:00,69.63,69.89,69.63,69.89,278500.0,50.2399,50.4275,50.2399,50.4275,278500.0
2013-04-19 15:50:00,69.89,69.95,69.78,69.79,271000.0,50.4275,50.4708,50.3481,50.3553,271000.0
2013-04-19 15:55:00,69.8,69.95,69.72,69.91,598900.0,50.3625,50.4708,50.3048,50.4419,598900.0
2013-04-22 09:30:00,71.07,71.39,70.59,71.26,379400.0,51.2789,51.5098,50.9325,51.416,379400.0
2013-04-22 09:35:00,71.24,71.31,70.66,70.84,244300.0,51.4015,51.452,50.9831,51.1129,244300.0
2013-04-22 09:40:00,70.85,70.86,70.37,70.45,116100.0,51.1201,51.1274,50.7738,50.8315,116100.0
2013-04-22 09:45:00,70.43,70.71,70.23,70.27,140700.0,50.8171,51.0191,50.6728,50.7017,140700.0
2013-04-22 09:50:00,70.3,70.54,70.09,70.31,175300.0,50.7233,50.8965,50.5718,50.7305,175300.0
2013-04-22 09:55:00,70.33,70.75,70.23,70.73,110200.0,50.745,51.048,50.6728,51.0336,110200.0
2013-04-22 10:00:00,70.72,70.76,70.52,70.6,289200.0,51.0263,51.0552,50.882,50.9398,289200.0
2013-04-22 10:05:00,70.6,70.61,70.27,70.29,242500.0,50.9398,50.947,50.7017,50.7161,242500.0
2013-04-22 10:10:00,70.31,70.33,70.11,70.19,100100.0,50.7305,50.745,50.5862,50.6439,100100.0
2013-04-22 10:15:00,70.18,70.51,70.18,70.38,124600.0,50.6367,50.8748,50.6367,50.781,124600.0
2013-04-22 10:20:00,70.37,70.37,70.02,70.06,71200.0,50.7738,50.7738,50.5213,50.5501,71200.0
2013-04-22 10:25:00,70.04,70.06,69.76,70.05,164700.0,50.5357,50.5501,50.3337,50.5429,164700.0
2013-04-22 10:30:00,70.04,70.15,69.94,70.14,105500.0,50.5357,50.6151,50.4636,50.6079,105500.0
2013-04-22 10:35:00,70.11,70.25,70.0,70.23,92900.0,50.5862,50.6872,50.5068,50.6728,92900.0
2013-04-22 10:40:00,70.23,70.31,70.14,70.17,55600.0,50.6728,50.7305,50.6079,50.6295,55600.0
2013-04-22 10:45:00,70.19,70.33,70.17,70.27,73600.0,50.6439,50.745,50.6295,50.7017,73600.0
2013-04-22 10:50:00,70.26,70.32,70.17,70.26,33400.0,50.6944,50.7377,50.6295,50.6944,33400.0
2013-04-22 10:55:00,70.26,70.37,70.25,70.34,44400.0,50.6944,50.7738,50.6872,50.7522,44400.0
2013-04-22 11:00:00,70.34,70.37,70.22,70.34,49500.0,50.7522,50.7738,50.6656,50.7522,49500.0
2013-04-22 11:05:00,70.35,70.37,70.16,70.16,105100.0,50.7594,50.7738,50.6223,50.6223,105100.0
2013-04-22 11:10:00,70.17,70.21,70.11,70.14,45500.0,50.6295,50.6584,50.5862,50.6079,45500.0
2013-04-22 11:15:00,70.14,70.15,70.03,70.15,112600.0,50.6079,50.6151,50.5285,50.6151,112600.0
2013-04-22 11:20:00,70.15,70.15,70.03,70.06,60800.0,50.6151,50.6151,50.5285,50.5501,60800.0
2013-04-22 11:25:00,70.07,70.09,69.95,70.08,154300.0,50.5574,50.5718,50.4708,50.5646,154300.0
2013-04-22 11:30:00,70.09,70.12,69.95,70.08,203100.0,50.5718,50.5934,50.4708,50.5646,203100.0
2013-04-22 11:35:00,70.07,70.17,70.05,70.1,114000.0,50.5574,50.6295,50.5429,50.579,114000.0
2013-04-22 11:40:00,70.12,70.19,70.1,70.15,108600.0,50.5934,50.6439,50.579,50.6151,108600.0
2013-04-22 11:45:00,70.15,70.2,70.09,70.17,120300.0,50.6151,50.6512,50.5718,50.6295,120300.0
2013-04-22 11:50:00,70.16,70.24,70.11,70.22,66000.0,50.6223,50.68,50.5862,50.6656,66000.0
2013-04-22 11:55:00,70.22,70.36,70.18,70.31,58600.0,50.6656,50.7666,50.6367,50.7305,58600.0
2013-04-22 12:00:00,70.32,70.37,70.27,70.37,60200.0,50.7377,50.7738,50.7017,50.7738,60200.0
2013-04-22 12:05:00,70.36,70.5,70.35,70.41,170300.0,50.7666,50.8676,50.7594,50.8027,170300.0
2013-04-22 12:10:00,70.4,70.42,70.34,70.35,182700.0,50.7955,50.8099,50.7522,50.7594,182700.0
2013-04-22 12:15:00,70.34,70.36,70.31,70.31,42900.0,50.7522,50.7666,50.7305,50.7305,42900.0
2013-04-22 12:20:00,70.32,70.32,70.25,70.29,77800.0,50.7377,50.7377,50.6872,50.7161,77800.0
2013-04-22 12:25:00,70.28,70.31,70.27,70.3,34700.0,50.7089,50.7305,50.7017,50.7233,34700.0
2013-04-22 12:30:00,70.3,70.32,70.27,70.3,58800.0,50.7233,50.7377,50.7017,50.7233,58800.0
2013-04-22 12:35:00,70.31,70.46,70.29,70.42,188700.0,50.7305,50.8387,50.7161,50.8099,188700.0
2013-04-22 12:40:00,70.42,70.57,70.35,70.46,56900.0,50.8099,50.9181,50.7594,50.8387,56900.0
2013-04-22 12:45:00,70.46,70.51,70.43,70.47,73200.0,50.8387,50.8748,50.8171,50.846,73200.0
2013-04-22 12:50:00,70.46,70.48,70.37,70.43,61900.0,50.8387,50.8532,50.7738,50.8171,61900.0
2013-04-22 12:55:00,70.42,70.45,70.39,70.39,39500.0,50.8099,50.8315,50.7882,50.7882,39500.0
2013-04-22 13:00:00,70.38,70.44,70.31,70.32,58300.0,50.781,50.8243,50.7305,50.7377,58300.0
2013-04-22 13:05:00,70.32,70.44,70.32,70.4,44900.0,50.7377,50.8243,50.7377,50.7955,44900.0
2013-04-22 13:10:00,70.4,70.49,70.37,70.43,71500.0,50.7955,50.8604,50.7738,50.8171,71500.0
2013-04-22 13:15:00,70.44,70.45,70.38,70.43,64100.0,50.8243,50.8315,50.781,50.8171,64100.0
2013-04-22 13:20:00,70.44,70.5,70.43,70.48,36000.0,50.8243,50.8676,50.8171,50.8532,36000.0
2013-04-22 13:25:00,70.48,70.57,70.48,70.57,57100.0,50.8532,50.9181,50.8532,50.9181,57100.0
2013-04-22 13:30:00,70.56,70.61,70.49,70.56,39500.0,50.9109,50.947,50.8604,50.9109,39500.0
2013-04-22 13:35:00,70.57,70.59,70.51,70.51,26200.0,50.9181,50.9325,50.8748,50.8748,26200.0
2013-04-22 13:40:00,70.52,70.66,70.5,70.64,54100.0,50.882,50.9831,50.8676,50.9686,54100.0
2013-04-22 13:45:00,70.65,70.66,70.57,70.65,76900.0,50.9758,50.9831,50.9181,50.9758,76900.0
2013-04-22 13:50:00,70.64,70.75,70.6,70.75,102100.0,50.9686,51.048,50.9398,51.048,102100.0
2013-04-22 13:55:00,70.73,70.95,70.73,70.87,139500.0,51.0336,51.1923,51.0336,51.1346,139500.0
2013-04-22 14:00:00,70.88,71.09,70.87,71.05,106100.0,51.1418,51.2933,51.1346,51.2645,106100.0
2013-04-22 14:05:00,71.05,71.08,70.98,71.05,113000.0,51.2645,51.2861,51.2139,51.2645,113000.0
2013-04-22 14:10:00,71.06,71.09,71.03,71.06,69600.0,51.2717,51.2933,51.25,51.2717,69600.0
2013-04-22 14:15:00,71.05,71.25,71.05,71.2,144700.0,51.2645,51.4088,51.2645,51.3727,144700.0
2013-04-22 14:20:00,71.21,71.38,71.21,71.38,90700.0,51.3799,51.5026,51.3799,51.5026,90700.0
2013-04-22 14:25:00,71.39,71.53,71.37,71.5,129000.0,51.5098,51.6108,51.4953,51.5891,129000.0
2013-04-22 14:30:00,71.5,71.57,71.47,71.48,87100.0,51.5891,51.6396,51.5675,51.5747,87100.0
2013-04-22 14:35:00,71.49,71.52,71.4,71.45,95600.0,51.5819,51.6036,51.517,51.5531,95600.0
2013-04-22 14:40:00,71.45,71.54,71.42,71.43,60200.0,51.5531,51.618,51.5314,51.5386,60200.0
2013-04-22 14:45:00,71.43,71.48,71.41,71.41,62800.0,51.5386,51.5747,51.5242,51.5242,62800.0
2013-04-22 14:50:00,71.41,71.42,71.32,71.34,48900.0,51.5242,51.5314,51.4593,51.4737,48900.0
2013-04-22 14:55:00,71.34,71.36,71.18,71.22,90900.0,51.4737,51.4881,51.3582,51.3871,90900.0
2013-04-22 15:00:00,71.21,71.28,71.2,71.28,55500.0,51.3799,51.4304,51.3727,51.4304,55500.0
2013-04-22 15:05:00,71.28,71.39,71.28,71.39,88800.0,51.4304,51.5098,51.4304,51.5098,88800.0
2013-04-22 15:10:00,71.38,71.42,71.35,71.36,118400.0,51.5026,51.5314,51.4809,51.4881,118400.0
2013-04-22 15:15:00,71.37,71.39,71.28,71.3,82400.0,51.4953,51.5098,51.4304,51.4448,82400.0
2013-04-22 15:20:00,71.31,71.36,71.28,71.32,90900.0,51.452,51.4881,51.4304,51.4593,90900.0
2013-04-22 15:25:00,71.32,71.36,71.29,71.33,54600.0,51.4593,51.4881,51.4376,51.4665,54600.0
2013-04-22 15:30:00,71.34,71.47,71.29,71.45,101900.0,51.4737,51.5675,51.4376,51.5531,101900.0
2013-04-22 15:35:00,71.47,71.47,71.35,71.39,86600.0,51.5675,51.5675,51.4809,51.5098,86600.0
2013-04-22 15:40:00,71.39,71.44,71.32,71.41,94100.0,51.5098,51.5458,51.4593,51.5242,94100.0
2013-04-22 15:45:00,71.41,71.42,71.28,71.32,223500.0,51.5242,51.5314,51.4304,51.4593,223500.0
2013-04-22 15:50:00,71.32,71.37,71.28,71.33,290000.0,51.4593,51.4953,51.4304,51.4665,290000.0
2013-04-22 15:55:00,71.33,71.33,71.22,71.22,473500.0,51.4665,51.4665,51.3871,51.3871,473500.0
2013-04-23 09:30:00,71.72,71.72,71.27,71.3,295600.0,51.7479,51.7479,51.4232,51.4448,295600.0
2013-04-23 09:35:00,71.3,71.62,71.29,71.62,163900.0,51.4448,51.6757,51.4376,51.6757,163900.0
2013-04-23 09:40:00,71.64,71.79,71.44,71.56,140400.0,51.6902,51.7984,51.5458,51.6324,140400.0
2013-04-23 09:45:00,71.58,71.76,71.5,71.57,81400.0,51.6469,51.7767,51.5891,51.6396,81400.0
2013-04-23 09:50:00,71.59,71.67,71.4,71.4,111500.0,51.6541,51.7118,51.517,51.517,111500.0
2013-04-23 09:55:00,71.4,71.48,71.23,71.28,150200.0,51.517,51.5747,51.3943,51.4304,150200.0
2013-04-23 10:00:00,71.27,71.48,71.17,71.17,118600.0,51.4232,51.5747,51.351,51.351,118600.0
2013-04-23 10:05:00,71.17,71.17,70.93,71.02,86400.0,51.351,51.351,51.1779,51.2428,86400.0
2013-04-23 10:10:00,71.0,71.29,70.99,71.23,95900.0,51.2284,51.4376,51.2212,51.3943,95900.0
2013-04-23 10:15:00,71.25,71.46,71.23,71.39,99600.0,51.4088,51.5603,51.3943,51.5098,99600.0
2013-04-23 10:20:00,71.4,71.47,71.34,71.35,42700.0,51.517,51.5675,51.4737,51.4809,42700.0
2013-04-23 10:25:00,71.36,71.53,71.34,71.36,77800.0,51.4881,51.6108,51.4737,51.4881,77800.0
2013-04-23 10:30:00,71.38,71.5,71.32,71.4,72500.0,51.5026,51.5891,51.4593,51.517,72500.0
2013-04-23 10:35:00,71.4,71.49,71.34,71.39,96800.0,51.517,51.5819,51.4737,51.5098,96800.0
2013-04-23 10:40:00,71.37,71.5,71.35,71.42,69900.0,51.4953,51.5891,51.4809,51.5314,69900.0
2013-04-23 10:45:00,71.43,71.52,71.38,71.39,70800.0,51.5386,51.6036,51.5026,51.5098,70800.0
2013-04-23 10:50:00,71.39,71.52,71.39,71.51,54200.0,51.5098,51.6036,51.5098,51.5964,54200.0
2013-04-23 10:55:00,71.51,71.56,71.48,71.49,57000.0,51.5964,51.6324,51.5747,51.5819,57000.0
2013-04-23 11:00:00,71.49,71.5,71.42,71.45,49900.0,51.5819,51.5891,51.5314,51.5531,49900.0
2013-04-23 11:05:00,71.45,71.48,71.39,71.4,104000.0,51.5531,51.5747,51.5098,51.517,104000.0
2013-04-23 11:10:00,71.4,71.51,71.37,71.5,55000.0,51.517,51.5964,51.4953,51.5891,55000.0
2013-04-23 11:15:00,71.5,71.51,71.39,71.51,98200.0,51.5891,51.5964,51.5098,51.5964,98200.0
2013-04-23 11:20:00,71.52,71.56,71.44,71.45,43600.0,51.6036,51.6324,51.5458,51.5531,43600.0
2013-04-23 11:25:00,71.45,71.64,71.44,71.6,117000.0,51.5531,51.6902,51.5458,51.6613,117000.0
2013-04-23 11:30:00,71.6,71.66,71.47,71.53,53100.0,51.6613,51.7046,51.5675,51.6108,53100.0
2013-04-23 11:35:00,71.53,71.56,71.42,71.45,46200.0,51.6108,51.6324,51.5314,51.5531,46200.0
2013-04-23 11:40:00,71.45,71.53,71.42,71.45,39600.0,51.5531,51.6108,51.5314,51.5531,39600.0
2013-04-23 11:45:00,71.46,71.77,71.46,71.77,45900.0,51.5603,51.7839,51.5603,51.7839,45900.0
2013-04-23 11:50:00,71.77,71.78,71.64,71.66,42000.0,51.7839,51.7912,51.6902,51.7046,42000.0
2013-04-23 11:55:00,71.67,71.81,71.67,71.8,24800.0,51.7118,51.8128,51.7118,51.8056,24800.0
2013-04-23 12:00:00,71.79,71.8,71.65,71.71,46900.0,51.7984,51.8056,51.6974,51.7407,46900.0
2013-04-23 12:05:00,71.7,71.71,71.58,71.58,53200.0,51.7334,51.7407,51.6469,51.6469,53200.0
2013-04-23 12:10:00,71.57,71.73,71.51,71.71,40900.0,51.6396,51.7551,51.5964,51.7407,40900.0
2013-04-23 12:15:00,71.7,71.78,71.7,71.76,86800.0,51.7334,51.7912,51.7334,51.7767,86800.0
2013-04-23 12:20:00,71.75,71.8,71.7,71.7,35400.0,51.7695,51.8056,51.7334,51.7334,35400.0
2013-04-23 12:25:00,71.7,71.72,71.62,71.63,28000.0,51.7334,51.7479,51.6757,51.6829,28000.0
2013-04-23 12:30:00,71.62,71.69,71.54,71.68,27500.0,51.6757,51.7262,51.618,51.719,27500.0
2013-04-23 12:35:00,71.68,71.68,71.57,71.64,38600.0,51.719,51.719,51.6396,51.6902,38600.0
2013-04-23 12:40:00,71.63,71.68,71.57,71.6,42500.0,51.6829,51.719,51.6396,51.6613,42500.0
2013-04-23 12:45:00,71.6,71.66,71.52,71.54,37800.0,51.6613,51.7046,51.6036,51.618,37800.0
2013-04-23 12:50:00,71.54,71.55,71.43,71.45,53200.0,51.618,51.6252,51.5386,51.5531,53200.0
2013-04-23 12:55:00,71.46,71.56,71.43,71.56,29500.0,51.5603,51.6324,51.5386,51.6324,29500.0
2013-04-23 13:00:00,71.54,71.54,71.44,71.48,26200.0,51.618,51.618,51.5458,51.5747,26200.0
2013-04-23 13:05:00,71.49,71.57,70.93,70.93,259200.0,51.5819,51.6396,51.1779,51.1779,259200.0
2013-04-23 13:10:00,70.89,71.72,70.83,71.65,284400.0,51.149,51.7479,51.1057,51.6974,284400.0
2013-04-23 13:15:00,71.64,71.64,71.4,71.4,52800.0,51.6902,51.6902,51.517,51.517,52800.0
2013-04-23 13:20:00,71.4,71.5,71.33,71.33,52900.0,51.517,51.5891,51.4665,51.4665,52900.0
2013-04-23 13:25:00,71.33,71.36,71.22,71.35,45800.0,51.4665,51.4881,51.3871,51.4809,45800.0
2013-04-23 13:30:00,71.34,71.35,71.2,71.34,56500.0,51.4737,51.4809,51.3727,51.4737,56500.0
2013-04-23 13:35:00,71.33,71.39,71.26,71.36,77000.0,51.4665,51.5098,51.416,51.4881,77000.0
2013-04-23 13:40:00,71.35,71.44,71.34,71.42,39400.0,51.4809,51.5458,51.4737,51.5314,39400.0
2013-04-23 13:45:00,71.42,71.44,71.3,71.37,41700.0,51.5314,51.5458,51.4448,51.4953,41700.0
2013-04-23 13:50:00,71.37,71.42,71.34,71.35,36700.0,51.4953,51.5314,51.4737,51.4809,36700.0
2013-04-23 13:55:00,71.35,71.43,71.32,71.36,66500.0,51.4809,51.5386,51.4593,51.4881,66500.0
2013-04-23 14:00:00,71.36,71.41,71.34,71.37,112200.0,51.4881,51.5242,51.4737,51.4953,112200.0
2013-04-23 14:05:00,71.37,71.48,71.35,71.47,139000.0,51.4953,51.5747,51.4809,51.5675,139000.0
2013-04-23 14:10:00,71.46,71.46,71.39,71.43,76600.0,51.5603,51.5603,51.5098,51.5386,76600.0
2013-04-23 14:15:00,71.44,71.45,71.28,71.29,75800.0,51.5458,51.5531,51.4304,51.4376,75800.0
2013-04-23 14:20:00,71.31,71.39,71.26,71.34,56500.0,51.452,51.5098,51.416,51.4737,56500.0
2013-04-23 14:25:00,71.34,71.4,71.29,71.3,57700.0,51.4737,51.517,51.4376,51.4448,57700.0
2013-04-23 14:30:00,71.28,71.32,71.19,71.29,75000.0,51.4304,51.4593,51.3655,51.4376,75000.0
2013-04-23 14:35:00,71.27,71.34,71.25,71.28,52500.0,51.4232,51.4737,51.4088,51.4304,52500.0
2013-04-23 14:40:00,71.27,71.4,71.26,71.3,46100.0,51.4232,51.517,51.416,51.4448,46100.0
2013-04-23 14:45:00,71.31,71.51,71.3,71.51,52800.0,51.452,51.5964,51.4448,51.5964,52800.0
2013-04-23 14:50:00,71.5,71.51,71.42,71.47,35100.0,51.5891,51.5964,51.5314,51.5675,35100.0
2013-04-23 14:55:00,71.48,71.6,71.48,71.59,52200.0,51.5747,51.6613,51.5747,51.6541,52200.0
2013-04-23 15:00:00,71.59,71.65,71.57,71.65,64300.0,51.6541,51.6974,51.6396,51.6974,64300.0
2013-04-23 15:05:00,71.65,71.69,71.61,71.68,79000.0,51.6974,51.7262,51.6685,51.719,79000.0
2013-04-23 15:10:00,71.68,71.76,71.65,71.68,124900.0,51.719,51.7767,51.6974,51.719,124900.0
2013-04-23 15:15:00,71.67,71.76,71.67,71.75,56600.0,51.7118,51.7767,51.7118,51.7695,56600.0
2013-04-23 15:20:00,71.74,71.83,71.71,71.74,86200.0,51.7623,51.8272,51.7407,51.7623,86200.0
2013-04-23 15:25:00,71.75,71.76,71.66,71.67,121300.0,51.7695,51.7767,51.7046,51.7118,121300.0
2013-04-23 15:30:00,71.67,71.75,71.67,71.72,156200.0,51.7118,51.7695,51.7118,51.7479,156200.0
2013-04-23 15:35:00,71.71,71.81,71.7,71.79,56800.0,51.7407,51.8128,51.7334,51.7984,56800.0
2013-04-23 15:40:00,71.8,71.8,71.7,71.76,80400.0,51.8056,51.8056,51.7334,51.7767,80400.0
2013-04-23 15:45:00,71.75,71.9,71.73,71.87,133100.0,51.7695,51.8777,51.7551,51.8561,133100.0
2013-04-23 15:50:00,71.87,71.95,71.83,71.9,136700.0,51.8561,51.9138,51.8272,51.8777,136700.0
2013-04-23 15:55:00,71.9,71.99,71.9,71.95,257700.0,51.8777,51.9427,51.8777,51.9138,257700.0
2013-04-24 09:30:00,72.41,72.62,72.06,72.35,263800.0,52.2457,52.3972,51.9932,52.2024,263800.0
2013-04-24 09:35:00,72.36,72.58,72.35,72.47,150100.0,52.2097,52.3684,52.2024,52.289,150100.0
2013-04-24 09:40:00,72.47,72.53,72.28,72.48,144600.0,52.289,52.3323,52.1519,52.2962,144600.0
2013-04-24 09:45:00,72.48,72.65,72.48,72.62,114600.0,52.2962,52.4189,52.2962,52.3972,114600.0
2013-04-24 09:50:00,72.62,72.64,72.47,72.53,148800.0,52.3972,52.4117,52.289,52.3323,148800.0
2013-04-24 09:55:00,72.55,72.64,72.49,72.56,127600.0,52.3467,52.4117,52.3034,52.354,127600.0
2013-04-24 10:00:00,72.55,72.68,72.51,72.57,92100.0,52.3467,52.4405,52.3179,52.3612,92100.0
2013-04-24 10:05:00,72.58,72.74,72.58,72.68,101700.0,52.3684,52.4838,52.3684,52.4405,101700.0
2013-04-24 10:10:00,72.68,72.71,72.51,72.6,209000.0,52.4405,52.4622,52.3179,52.3828,209000.0
2013-04-24 10:15:00,72.6,72.8,72.55,72.76,128100.0,52.3828,52.5271,52.3467,52.4983,128100.0
2013-04-24 10:20:00,72.75,73.03,72.72,73.02,169400.0,52.491,52.6931,52.4694,52.6859,169400.0
2013-04-24 10:25:00,73.01,73.11,72.93,73.11,144900.0,52.6786,52.7508,52.6209,52.7508,144900.0
2013-04-24 10:30:00,73.11,73.46,73.11,73.23,167000.0,52.7508,53.0033,52.7508,52.8374,167000.0
2013-04-24 10:35:00,73.22,73.26,73.02,73.02,90400.0,52.8302,52.859,52.6859,52.6859,90400.0
2013-04-24 10:40:00,73.04,73.21,73.03,73.15,163000.0,52.7003,52.8229,52.6931,52.7797,163000.0
2013-04-24 10:45:00,73.16,73.19,73.02,73.16,66300.0,52.7869,52.8085,52.6859,52.7869,66300.0
2013-04-24 10:50:00,73.14,73.28,73.07,73.28,81600.0,52.7724,52.8735,52.7219,52.8735,81600.0
2013-04-24 10:55:00,73.26,73.33,73.22,73.28,53300.0,52.859,52.9095,52.8302,52.8735,53300.0
2013-04-24 11:00:00,73.28,73.29,73.07,73.16,70300.0,52.8735,52.8807,52.7219,52.7869,70300.0
2013-04-24 11:05:00,73.16,73.2,73.09,73.12,148900.0,52.7869,52.8157,52.7364,52.758,148900.0
2013-04-24 11:10:00,73.11,73.33,73.08,73.29,133800.0,52.7508,52.9095,52.7291,52.8807,133800.0
2013-04-24 11:15:00,73.3,73.3,73.17,73.22,89700.0,52.8879,52.8879,52.7941,52.8302,89700.0
2013-04-24 11:20:00,73.23,73.27,73.19,73.25,102800.0,52.8374,52.8662,52.8085,52.8518,102800.0
2013-04-24 11:25:00,73.24,73.29,73.13,73.26,53700.0,52.8446,52.8807,52.7652,52.859,53700.0
2013-04-24 11:30:00,73.27,73.32,73.14,73.16,57000.0,52.8662,52.9023,52.7724,52.7869,57000.0
2013-04-24 11:35:00,73.17,73.18,73.07,73.14,132300.0,52.7941,52.8013,52.7219,52.7724,132300.0
2013-04-24 11:40:00,73.14,73.25,73.1,73.24,80000.0,52.7724,52.8518,52.7436,52.8446,80000.0
2013-04-24 11:45:00,73.24,73.45,73.21,73.34,64600.0,52.8446,52.9961,52.8229,52.9167,64600.0
2013-04-24 11:50:00,73.35,73.55,73.35,73.48,101600.0,52.924,53.0683,52.924,53.0178,101600.0
2013-04-24 11:55:00,73.48,73.71,73.46,73.55,153900.0,53.0178,53.1837,53.0033,53.0683,153900.0
2013-04-24 12:00:00,73.54,73.55,73.45,73.51,24900.0,53.0611,53.0683,52.9961,53.0394,24900.0
2013-04-24 12:05:00,73.51,73.52,73.39,73.46,66900.0,53.0394,53.0466,52.9528,53.0033,66900.0
2013-04-24 12:10:00,73.46,73.52,73.39,73.5,159100.0,53.0033,53.0466,52.9528,53.0322,159100.0
2013-04-24 12:15:00,73.5,73.53,73.46,73.49,64800.0,53.0322,53.0538,53.0033,53.025,64800.0
2013-04-24 12:20:00,73.49,73.5,73.29,73.37,101000.0,53.025,53.0322,52.8807,52.9384,101000.0
2013-04-24 12:25:00,73.37,73.37,73.27,73.3,60500.0,52.9384,52.9384,52.8662,52.8879,60500.0
2013-04-24 12:30:00,73.3,73.35,73.24,73.25,48800.0,52.8879,52.924,52.8446,52.8518,48800.0
2013-04-24 12:35:00,73.25,73.31,73.2,73.24,55300.0,52.8518,52.8951,52.8157,52.8446,55300.0
2013-04-24 12:40:00,73.25,73.29,73.15,73.19,110700.0,52.8518,52.8807,52.7797,52.8085,110700.0
2013-04-24 12:45:00,73.18,73.3,73.17,73.25,48500.0,52.8013,52.8879,52.7941,52.8518,48500.0
2013-04-24 12:50:00,73.25,73.38,73.23,73.26,35800.0,52.8518,52.9456,52.8374,52.859,35800.0
2013-04-24 12:55:00,73.27,73.29,73.24,73.25,25700.0,52.8662,52.8807,52.8446,52.8518,25700.0
2013-04-24 13:00:00,73.24,73.3,73.24,73.25,40300.0,52.8446,52.8879,52.8446,52.8518,40300.0
2013-04-24 13:05:00,73.25,73.28,73.18,73.18,39800.0,52.8518,52.8735,52.8013,52.8013,39800.0
2013-04-24 13:10:00,73.17,73.29,73.12,73.29,31900.0,52.7941,52.8807,52.758,52.8807,31900.0
2013-04-24 13:15:00,73.28,73.29,73.14,73.18,47300.0,52.8735,52.8807,52.7724,52.8013,47300.0
2013-04-24 13:20:00,73.16,73.26,73.16,73.25,42400.0,52.7869,52.859,52.7869,52.8518,42400.0
2013-04-24 13:25:00,73.25,73.26,73.22,73.24,38400.0,52.8518,52.859,52.8302,52.8446,38400.0
2013-04-24 13:30:00,73.24,73.34,73.22,73.31,77100.0,52.8446,52.9167,52.8302,52.8951,77100.0
2013-04-24 13:35:00,73.32,73.34,73.27,73.3,40300.0,52.9023,52.9167,52.8662,52.8879,40300.0
2013-04-24 13:40:00,73.31,73.33,73.24,73.24,49100.0,52.8951,52.9095,52.8446,52.8446,49100.0
2013-04-24 13:45:00,73.24,73.27,73.08,73.08,44900.0,52.8446,52.8662,52.7291,52.7291,44900.0
2013-04-24 13:50:00,73.07,73.18,73.06,73.13,47900.0,52.7219,52.8013,52.7147,52.7652,47900.0
2013-04-24 13:55:00,73.12,73.28,73.11,73.27,40200.0,52.758,52.8735,52.7508,52.8662,40200.0
2013-04-24 14:00:00,73.25,73.39,73.24,73.39,43300.0,52.8518,52.9528,52.8446,52.9528,43300.0
2013-04-24 14:05:00,73.4,73.41,73.2,73.24,49000.0,52.96,52.9673,52.8157,52.8446,49000.0
2013-04-24 14:10:00,73.27,73.34,73.27,73.32,30900.0,52.8662,52.9167,52.8662,52.9023,30900.0
2013-04-24 14:15:00,73.33,73.42,73.31,73.42,40300.0,52.9095,52.9745,52.8951,52.9745,40300.0
2013-04-24 14:20:00,73.41,73.41,73.29,73.29,48100.0,52.9673,52.9673,52.8807,52.8807,48100.0
2013-04-24 14:25:00,73.29,73.33,73.22,73.25,47300.0,52.8807,52.9095,52.8302,52.8518,47300.0
2013-04-24 14:30:00,73.25,73.33,73.24,73.27,50100.0,52.8518,52.9095,52.8446,52.8662,50100.0
2013-04-24 14:35:00,73.27,73.3,73.25,73.26,81300.0,52.8662,52.8879,52.8518,52.859,81300.0
2013-04-24 14:40:00,73.26,73.29,73.21,73.28,159800.0,52.859,52.8807,52.8229,52.8735,159800.0
2013-04-24 14:45:00,73.29,73.31,73.24,73.31,59900.0,52.8807,52.8951,52.8446,52.8951,59900.0
2013-04-24 14:50:00,73.31,73.34,73.27,73.31,39500.0,52.8951,52.9167,52.8662,52.8951,39500.0
2013-04-24 14:55:00,73.3,73.45,73.3,73.44,52700.0,52.8879,52.9961,52.8879,52.9889,52700.0
2013-04-24 15:00:00,73.44,73.49,73.41,73.48,62200.0,52.9889,53.025,52.9673,53.0178,62200.0
2013-04-24 15:05:00,73.48,73.48,73.39,73.42,90900.0,53.0178,53.0178,52.9528,52.9745,90900.0
2013-04-24 15:10:00,73.43,73.43,73.31,73.32,76700.0,52.9817,52.9817,52.8951,52.9023,76700.0
2013-04-24 15:15:00,73.32,73.4,73.31,73.32,215600.0,52.9023,52.96,52.8951,52.9023,215600.0
2013-04-24 15:20:00,73.32,73.33,73.25,73.29,86200.0,52.9023,52.9095,52.8518,52.8807,86200.0
2013-04-24 15:25:00,73.29,73.32,73.25,73.31,72100.0,52.8807,52.9023,52.8518,52.8951,72100.0
2013-04-24 15:30:00,73.31,73.39,73.3,73.31,85000.0,52.8951,52.9528,52.8879,52.8951,85000.0
2013-04-24 15:35:00,73.32,73.33,73.24,73.26,195900.0,52.9023,52.9095,52.8446,52.859,195900.0
2013-04-24 15:40:00,73.25,73.29,73.17,73.19,211200.0,52.8518,52.8807,52.7941,52.8085,211200.0
2013-04-24 15:45:00,73.19,73.28,73.11,73.27,180600.0,52.8085,52.8735,52.7508,52.8662,180600.0
2013-04-24 15:50:00,73.27,73.29,73.22,73.23,204900.0,52.8662,52.8807,52.8302,52.8374,204900.0
2013-04-24 15:55:00,73.22,73.23,73.09,73.21,521600.0,52.8302,52.8374,52.7364,52.8229,521600.0
2013-04-25 09:30:00,73.25,73.4,73.12,73.25,176800.0,52.8518,52.96,52.758,52.8518,176800.0
2013-04-25 09:35:00,73.24,73.33,73.22,73.29,100900.0,52.8446,52.9095,52.8302,52.8807,100900.0
2013-04-25 09:40:00,73.31,73.36,72.87,72.89,91400.0,52.8951,52.9312,52.5776,52.5921,91400.0
2013-04-25 09:45:00,72.9,73.04,72.8,73.0,176300.0,52.5993,52.7003,52.5271,52.6714,176300.0
2013-04-25 09:50:00,73.01,73.16,72.97,73.16,134300.0,52.6786,52.7869,52.6498,52.7869,134300.0
2013-04-25 09:55:00,73.13,73.26,73.04,73.22,66000.0,52.7652,52.859,52.7003,52.8302,66000.0
2013-04-25 10:00:00,73.23,73.29,73.15,73.22,91900.0,52.8374,52.8807,52.7797,52.8302,91900.0
2013-04-25 10:05:00,73.22,73.35,73.21,73.25,57300.0,52.8302,52.924,52.8229,52.8518,57300.0
2013-04-25 10:10:00,73.26,73.36,73.13,73.14,51400.0,52.859,52.9312,52.7652,52.7724,51400.0
2013-04-25 10:15:00,73.16,73.29,73.15,73.29,69600.0,52.7869,52.8807,52.7797,52.8807,69600.0
2013-04-25 10:20:00,73.29,73.37,73.12,73.23,114500.0,52.8807,52.9384,52.758,52.8374,114500.0
2013-04-25 10:25:00,73.22,73.39,73.22,73.34,64400.0,52.8302,52.9528,52.8302,52.9167,64400.0
2013-04-25 10:30:00,73.34,73.57,73.34,73.53,72400.0,52.9167,53.0827,52.9167,53.0538,72400.0
2013-04-25 10:35:00,73.54,73.62,73.51,73.56,127700.0,53.0611,53.1188,53.0394,53.0755,127700.0
2013-04-25 10:40:00,73.56,73.63,73.49,73.53,103500.0,53.0755,53.126,53.025,53.0538,103500.0
2013-04-25 10:45:00,73.53,73.65,73.5,73.61,36100.0,53.0538,53.1404,53.0322,53.1116,36100.0
2013-04-25 10:50:00,73.6,73.79,73.58,73.74,80700.0,53.1043,53.2414,53.0899,53.2054,80700.0
2013-04-25 10:55:00,73.73,73.82,73.68,73.81,53600.0,53.1981,53.2631,53.1621,53.2559,53600.0
2013-04-25 11:00:00,73.81,73.97,73.78,73.89,85400.0,53.2559,53.3713,53.2342,53.3136,85400.0
2013-04-25 11:05:00,73.9,73.96,73.59,73.69,75100.0,53.3208,53.3641,53.0971,53.1693,75100.0
2013-04-25 11:10:00,73.68,73.71,73.5,73.5,70100.0,53.1621,53.1837,53.0322,53.0322,70100.0
2013-04-25 11:15:00,73.5,73.59,73.48,73.51,52300.0,53.0322,53.0971,53.0178,53.0394,52300.0
2013-04-25 11:20:00,73.5,73.66,73.48,73.64,71300.0,53.0322,53.1476,53.0178,53.1332,71300.0
2013-04-25 11:25:00,73.64,73.81,73.63,73.72,67800.0,53.1332,53.2559,53.126,53.1909,67800.0
2013-04-25 11:30:00,73.72,73.87,73.7,73.83,60900.0,53.1909,53.2992,53.1765,53.2703,60900.0
2013-04-25 11:35:00,73.84,73.91,73.81,73.88,47600.0,53.2775,53.328,53.2559,53.3064,47600.0
2013-04-25 11:40:00,73.89,73.98,73.85,73.89,64100.0,53.3136,53.3785,53.2847,53.3136,64100.0
2013-04-25 11:45:00,73.9,73.9,73.7,73.7,46400.0,53.3208,53.3208,53.1765,53.1765,46400.0
2013-04-25 11:50:00,73.71,73.71,73.57,73.57,48900.0,53.1837,53.1837,53.0827,53.0827,48900.0
2013-04-25 11:55:00,73.57,73.61,73.52,73.58,52900.0,53.0827,53.1116,53.0466,53.0899,52900.0
2013-04-25 12:00:00,73.56,73.58,73.5,73.58,39100.0,53.0755,53.0899,53.0322,53.0899,39100.0
2013-04-25 12:05:00,73.56,73.65,73.56,73.65,37600.0,53.0755,53.1404,53.0755,53.1404,37600.0
2013-04-25 12:10:00,73.66,73.77,73.64,73.72,41000.0,53.1476,53.227,53.1332,53.1909,41000.0
2013-04-25 12:15:00,73.71,73.78,73.68,73.69,62500.0,53.1837,53.2342,53.1621,53.1693,62500.0
2013-04-25 12:20:00,73.67,73.8,73.67,73.76,41100.0,53.1548,53.2486,53.1548,53.2198,41100.0
2013-04-25 12:25:00,73.75,73.75,73.6,73.6,43400.0,53.2126,53.2126,53.1043,53.1043,43400.0
2013-04-25 12:30:00,73.61,73.74,73.56,73.72,38200.0,53.1116,53.2054,53.0755,53.1909,38200.0
2013-04-25 12:35:00,73.7,73.73,73.64,73.71,24800.0,53.1765,53.1981,53.1332,53.1837,24800.0
2013-04-25 12:40:00,73.72,73.77,73.64,73.75,27000.0,53.1909,53.227,53.1332,53.2126,27000.0
2013-04-25 12:45:00,73.74,73.79,73.69,73.79,27800.0,53.2054,53.2414,53.1693,53.2414,27800.0
2013-04-25 12:50:00,73.78,73.78,73.7,73.72,23000.0,53.2342,53.2342,53.1765,53.1909,23000.0
2013-04-25 12:55:00,73.73,73.81,73.71,73.79,37900.0,53.1981,53.2559,53.1837,53.2414,37900.0
2013-04-25 13:00:00,73.8,73.83,73.71,73.8,92300.0,53.2486,53.2703,53.1837,53.2486,92300.0
2013-04-25 13:05:00,73.8,73.85,73.77,73.82,67700.0,53.2486,53.2847,53.227,53.2631,67700.0
2013-04-25 13:10:00,73.8,73.84,73.75,73.83,39800.0,53.2486,53.2775,53.2126,53.2703,39800.0
2013-04-25 13:15:00,73.84,73.99,73.84,73.96,67600.0,53.2775,53.3857,53.2775,53.3641,67600.0
2013-04-25 13:20:00,73.95,73.97,73.9,73.92,42900.0,53.3569,53.3713,53.3208,53.3352,42900.0
2013-04-25 13:25:00,73.93,73.94,73.86,73.9,43100.0,53.3424,53.3497,53.2919,53.3208,43100.0
2013-04-25 13:30:00,73.89,73.94,73.84,73.88,35600.0,53.3136,53.3497,53.2775,53.3064,35600.0
2013-04-25 13:35:00,73.88,73.9,73.8,73.8,36600.0,53.3064,53.3208,53.2486,53.2486,36600.0
2013-04-25 13:40:00,73.8,73.9,73.78,73.88,31100.0,53.2486,53.3208,53.2342,53.3064,31100.0
2013-04-25 13:45:00,73.87,73.94,73.86,73.92,36000.0,53.2992,53.3497,53.2919,53.3352,36000.0
2013-04-25 13:50:00,73.94,73.95,73.89,73.92,27700.0,53.3497,53.3569,53.3136,53.3352,27700.0
2013-04-25 13:55:00,73.92,74.02,73.91,73.95,68600.0,53.3352,53.4074,53.328,53.3569,68600.0
2013-04-25 14:00:00,73.93,74.05,73.88,74.03,52500.0,53.3424,53.429,53.3064,53.4146,52500.0
2013-04-25 14:05:00,74.03,74.07,74.01,74.02,42200.0,53.4146,53.4435,53.4002,53.4074,42200.0
2013-04-25 14:10:00,74.01,74.06,73.97,74.05,40500.0,53.4002,53.4362,53.3713,53.429,40500.0
2013-04-25 14:15:00,74.06,74.06,73.93,73.96,44600.0,53.4362,53.4362,53.3424,53.3641,44600.0
2013-04-25 14:20:00,73.95,73.99,73.92,73.97,40100.0,53.3569,53.3857,53.3352,53.3713,40100.0
2013-04-25 14:25:00,73.97,73.98,73.87,73.94,33300.0,53.3713,53.3785,53.2992,53.3497,33300.0
2013-04-25 14:30:00,73.94,73.94,73.78,73.78,61100.0,53.3497,53.3497,53.2342,53.2342,61100.0
2013-04-25 14:35:00,73.79,73.88,73.77,73.86,40700.0,53.2414,53.3064,53.227,53.2919,40700.0
2013-04-25 14:40:00,73.87,73.91,73.83,73.85,55300.0,53.2992,53.328,53.2703,53.2847,55300.0
2013-04-25 14:45:00,73.86,73.86,73.7,73.7,85100.0,53.2919,53.2919,53.1765,53.1765,85100.0
2013-04-25 14:50:00,73.7,73.7,73.41,73.46,119700.0,53.1765,53.1765,52.9673,53.0033,119700.0
2013-04-25 14:55:00,73.45,73.51,73.37,73.48,104100.0,52.9961,53.0394,52.9384,53.0178,104100.0
2013-04-25 15:00:00,73.48,73.52,73.42,73.42,102400.0,53.0178,53.0466,52.9745,52.9745,102400.0
2013-04-25 15:05:00,73.42,73.42,73.28,73.33,104200.0,52.9745,52.9745,52.8735,52.9095,104200.0
2013-04-25 15:10:00,73.34,73.41,73.2,73.41,112600.0,52.9167,52.9673,52.8157,52.9673,112600.0
2013-04-25 15:15:00,73.41,73.48,73.31,73.38,78900.0,52.9673,53.0178,52.8951,52.9456,78900.0
2013-04-25 15:20:00,73.38,73.38,73.21,73.23,104000.0,52.9456,52.9456,52.8229,52.8374,104000.0
2013-04-25 15:25:00,73.23,73.38,73.23,73.33,87400.0,52.8374,52.9456,52.8374,52.9095,87400.0
2013-04-25 15:30:00,73.32,73.38,73.3,73.38,65600.0,52.9023,52.9456,52.8879,52.9456,65600.0
2013-04-25 15:35:00,73.39,73.55,73.39,73.51,76900.0,52.9528,53.0683,52.9528,53.0394,76900.0
2013-04-25 15:40:00,73.51,73.57,73.49,73.56,66700.0,53.0394,53.0827,53.025,53.0755,66700.0
2013-04-25 15:45:00,73.55,73.6,73.51,73.54,160100.0,53.0683,53.1043,53.0394,53.0611,160100.0
2013-04-25 15:50:00,73.55,73.56,73.3,73.31,167300.0,53.0683,53.0755,52.8879,52.8951,167300.0
2013-04-25 15:55:00,73.3,73.48,73.29,73.43,438000.0,52.8879,53.0178,52.8807,52.9817,438000.0
2013-04-26 09:30:00,73.32,73.32,72.87,72.93,129000.0,52.9023,52.9023,52.5776,52.6209,129000.0
2013-04-26 09:35:00,72.93,73.05,72.85,72.88,100300.0,52.6209,52.7075,52.5632,52.5848,100300.0
2013-04-26 09:40:00,72.87,72.89,72.75,72.77,118200.0,52.5776,52.5921,52.491,52.5055,118200.0
2013-04-26 09:45:00,72.79,72.97,72.74,72.86,80000.0,52.5199,52.6498,52.4838,52.5704,80000.0
2013-04-26 09:50:00,72.84,73.01,72.83,72.99,90700.0,52.556,52.6786,52.5488,52.6642,90700.0
2013-04-26 09:55:00,72.92,73.23,72.92,73.06,86800.0,52.6137,52.8374,52.6137,52.7147,86800.0
2013-04-26 10:00:00,73.09,73.14,72.99,72.99,71400.0,52.7364,52.7724,52.6642,52.6642,71400.0
2013-04-26 10:05:00,72.99,73.01,72.85,72.89,72700.0,52.6642,52.6786,52.5632,52.5921,72700.0
2013-04-26 10:10:00,72.89,72.98,72.78,72.94,88200.0,52.5921,52.657,52.5127,52.6281,88200.0
2013-04-26 10:15:00,72.94,73.07,72.84,73.0,58500.0,52.6281,52.7219,52.556,52.6714,58500.0
2013-04-26 10:20:00,73.01,73.03,72.86,73.0,54200.0,52.6786,52.6931,52.5704,52.6714,54200.0
2013-04-26 10:25:00,73.0,73.06,72.92,73.03,54400.0,52.6714,52.7147,52.6137,52.6931,54400.0
2013-04-26 10:30:00,73.03,73.03,72.84,72.86,39400.0,52.6931,52.6931,52.556,52.5704,39400.0
2013-04-26 10:35:00,72.87,72.89,72.75,72.78,47700.0,52.5776,52.5921,52.491,52.5127,47700.0
2013-04-26 10:40:00,72.79,72.87,72.78,72.85,48300.0,52.5199,52.5776,52.5127,52.5632,48300.0
2013-04-26 10:45:00,72.84,72.88,72.79,72.86,59500.0,52.556,52.5848,52.5199,52.5704,59500.0
2013-04-26 10:50:00,72.86,72.87,72.63,72.69,91300.0,52.5704,52.5776,52.4045,52.4478,91300.0
2013-04-26 10:55:00,72.69,72.84,72.65,72.81,88700.0,52.4478,52.556,52.4189,52.5343,88700.0
2013-04-26 11:00:00,72.82,72.91,72.77,72.9,41900.0,52.5416,52.6065,52.5055,52.5993,41900.0
2013-04-26 11:05:00,72.89,72.96,72.82,72.87,35400.0,52.5921,52.6426,52.5416,52.5776,35400.0
2013-04-26 11:10:00,72.85,72.91,72.79,72.89,43000.0,52.5632,52.6065,52.5199,52.5921,43000.0
2013-04-26 11:15:00,72.87,73.05,72.85,73.0,58300.0,52.5776,52.7075,52.5632,52.6714,58300.0
2013-04-26 11:20:00,73.0,73.05,72.93,73.05,44600.0,52.6714,52.7075,52.6209,52.7075,44600.0
2013-04-26 11:25:00,73.05,73.11,73.03,73.09,46600.0,52.7075,52.7508,52.6931,52.7364,46600.0
2013-04-26 11:30:00,73.09,73.24,73.08,73.22,67200.0,52.7364,52.8446,52.7291,52.8302,67200.0
2013-04-26 11:35:00,73.22,73.31,72.99,73.03,67100.0,52.8302,52.8951,52.6642,52.6931,67100.0
2013-04-26 11:40:00,73.04,73.13,72.99,73.11,57800.0,52.7003,52.7652,52.6642,52.7508,57800.0
2013-04-26 11:45:00,73.09,73.1,72.99,73.0,49700.0,52.7364,52.7436,52.6642,52.6714,49700.0
2013-04-26 11:50:00,73.0,73.0,72.84,72.97,59600.0,52.6714,52.6714,52.556,52.6498,59600.0
2013-04-26 11:55:00,72.96,73.03,72.91,73.02,45500.0,52.6426,52.6931,52.6065,52.6859,45500.0
2013-04-26 12:00:00,73.01,73.01,72.86,72.95,66800.0,52.6786,52.6786,52.5704,52.6354,66800.0
2013-04-26 12:05:00,72.96,73.11,72.93,73.1,52000.0,52.6426,52.7508,52.6209,52.7436,52000.0
2013-04-26 12:10:00,73.05,73.15,72.98,73.01,34800.0,52.7075,52.7797,52.657,52.6786,34800.0
2013-04-26 12:15:00,73.02,73.15,72.97,73.1,48700.0,52.6859,52.7797,52.6498,52.7436,48700.0
2013-04-26 12:20:00,73.08,73.19,73.02,73.12,32900.0,52.7291,52.8085,52.6859,52.758,32900.0
2013-04-26 12:25:00,73.13,73.22,73.1,73.2,46200.0,52.7652,52.8302,52.7436,52.8157,46200.0
2013-04-26 12:30:00,73.19,73.32,73.17,73.2,59700.0,52.8085,52.9023,52.7941,52.8157,59700.0
2013-04-26 12:35:00,73.21,73.29,73.17,73.23,30300.0,52.8229,52.8807,52.7941,52.8374,30300.0
2013-04-26 12:40:00,73.23,73.27,73.16,73.19,26900.0,52.8374,52.8662,52.7869,52.8085,26900.0
2013-04-26 12:45:00,73.2,73.37,73.18,73.36,50800.0,52.8157,52.9384,52.8013,52.9312,50800.0
2013-04-26 12:50:00,73.35,73.42,73.27,73.33,49500.0,52.924,52.9745,52.8662,52.9095,49500.0
2013-04-26 12:55:00,73.33,73.36,73.26,73.32,57300.0,52.9095,52.9312,52.859,52.9023,57300.0
2013-04-26 13:00:00,73.32,73.34,73.23,73.25,49500.0,52.9023,52.9167,52.8374,52.8518,49500.0
2013-04-26 13:05:00,73.26,73.35,73.2,73.33,51800.0,52.859,52.924,52.8157,52.9095,51800.0
2013-04-26 13:10:00,73.33,73.4,73.23,73.28,41200.0,52.9095,52.96,52.8374,52.8735,41200.0
2013-04-26 13:15:00,73.28,73.37,73.28,73.35,29300.0,52.8735,52.9384,52.8735,52.924,29300.0
2013-04-26 13:20:00,73.35,73.47,73.31,73.41,28000.0,52.924,53.0105,52.8951,52.9673,28000.0
2013-04-26 13:25:00,73.42,73.53,73.41,73.53,78100.0,52.9745,53.0538,52.9673,53.0538,78100.0
2013-04-26 13:30:00,73.52,73.58,73.48,73.56,55600.0,53.0466,53.0899,53.0178,53.0755,55600.0
2013-04-26 13:35:00,73.55,73.59,73.49,73.56,35400.0,53.0683,53.0971,53.025,53.0755,35400.0
2013-04-26 13:40:00,73.55,73.73,73.52,73.7,45500.0,53.0683,53.1981,53.0466,53.1765,45500.0
2013-04-26 13:45:00,73.7,73.77,73.67,73.74,44100.0,53.1765,53.227,53.1548,53.2054,44100.0
2013-04-26 13:50:00,73.75,73.75,73.59,73.59,30900.0,53.2126,53.2126,53.0971,53.0971,30900.0
2013-04-26 13:55:00,73.6,73.67,73.58,73.58,44100.0,53.1043,53.1548,53.0899,53.0899,44100.0
2013-04-26 14:00:00,73.58,73.64,73.51,73.57,33300.0,53.0899,53.1332,53.0394,53.0827,33300.0
2013-04-26 14:05:00,73.57,73.69,73.47,73.47,48200.0,53.0827,53.1693,53.0105,53.0105,48200.0
2013-04-26 14:10:00,73.46,73.57,73.45,73.49,50900.0,53.0033,53.0827,52.9961,53.025,50900.0
2013-04-26 14:15:00,73.49,73.49,73.45,73.46,27600.0,53.025,53.025,52.9961,53.0033,27600.0
2013-04-26 14:20:00,73.46,73.55,73.38,73.55,35200.0,53.0033,53.0683,52.9456,53.0683,35200.0
2013-04-26 14:25:00,73.54,73.62,73.5,73.53,29300.0,53.0611,53.1188,53.0322,53.0538,29300.0
2013-04-26 14:30:00,73.52,73.58,73.39,73.39,28300.0,53.0466,53.0899,52.9528,52.9528,28300.0
2013-04-26 14:35:00,73.39,73.5,73.36,73.49,32300.0,52.9528,53.0322,52.9312,53.025,32300.0
2013-04-26 14:40:00,73.49,73.52,73.41,73.47,31700.0,53.025,53.0466,52.9673,53.0105,31700.0
2013-04-26 14:45:00,73.45,73.63,73.44,73.62,55000.0,52.9961,53.126,52.9889,53.1188,55000.0
2013-04-26 14:50:00,73.62,73.62,73.42,73.48,35700.0,53.1188,53.1188,52.9745,53.0178,35700.0
2013-04-26 14:55:00,73.47,73.5,73.43,73.45,57500.0,53.0105,53.0322,52.9817,52.9961,57500.0
2013-04-26 15:00:00,73.47,73.6,73.47,73.56,39400.0,53.0105,53.1043,53.0105,53.0755,39400.0
2013-04-26 15:05:00,73.56,73.66,73.53,73.61,47300.0,53.0755,53.1476,53.0538,53.1116,47300.0
2013-04-26 15:10:00,73.62,73.63,73.55,73.58,51400.0,53.1188,53.126,53.0683,53.0899,51400.0
2013-04-26 15:15:00,73.58,73.63,73.52,73.63,43100.0,53.0899,53.126,53.0466,53.126,43100.0
2013-04-26 15:20:00,73.63,73.68,73.54,73.55,36900.0,53.126,53.1621,53.0611,53.0683,36900.0
2013-04-26 15:25:00,73.54,73.61,73.5,73.56,33100.0,53.0611,53.1116,53.0322,53.0755,33100.0
2013-04-26 15:30:00,73.56,73.62,73.51,73.59,42500.0,53.0755,53.1188,53.0394,53.0971,42500.0
2013-04-26 15:35:00,73.6,73.61,73.51,73.55,52500.0,53.1043,53.1116,53.0394,53.0683,52500.0
2013-04-26 15:40:00,73.56,73.59,73.49,73.5,50200.0,53.0755,53.0971,53.025,53.0322,50200.0
2013-04-26 15:45:00,73.5,73.52,73.37,73.43,123900.0,53.0322,53.0466,52.9384,52.9817,123900.0
2013-04-26 15:50:00,73.43,73.45,73.35,73.38,138800.0,52.9817,52.9961,52.924,52.9456,138800.0
2013-04-26 15:55:00,73.39,73.43,73.31,73.35,389600.0,52.9528,52.9817,52.8951,52.924,389600.0
2013-04-29 09:30:00,73.56,73.64,73.13,73.2,120100.0,53.0755,53.1332,52.7652,52.8157,120100.0
2013-04-29 09:35:00,73.19,73.21,72.94,73.04,71800.0,52.8085,52.8229,52.6281,52.7003,71800.0
2013-04-29 09:40:00,73.05,73.2,72.99,73.14,56600.0,52.7075,52.8157,52.6642,52.7724,56600.0
2013-04-29 09:45:00,73.16,73.19,73.09,73.12,42600.0,52.7869,52.8085,52.7364,52.758,42600.0
2013-04-29 09:50:00,73.12,73.41,73.12,73.38,51400.0,52.758,52.9673,52.758,52.9456,51400.0
2013-04-29 09:55:00,73.38,73.44,73.29,73.44,41400.0,52.9456,52.9889,52.8807,52.9889,41400.0
2013-04-29 10:00:00,73.46,73.67,73.29,73.66,50900.0,53.0033,53.1548,52.8807,53.1476,50900.0
2013-04-29 10:05:00,73.66,73.84,73.59,73.63,55500.0,53.1476,53.2775,53.0971,53.126,55500.0
2013-04-29 10:10:00,73.62,73.62,73.48,73.53,46700.0,53.1188,53.1188,53.0178,53.0538,46700.0
2013-04-29 10:15:00,73.53,73.72,73.53,73.64,38400.0,53.0538,53.1909,53.0538,53.1332,38400.0
2013-04-29 10:20:00,73.66,73.7,73.59,73.64,31000.0,53.1476,53.1765,53.0971,53.1332,31000.0
2013-04-29 10:25:00,73.66,73.7,73.44,73.46,28100.0,53.1476,53.1765,52.9889,53.0033,28100.0
2013-04-29 10:30:00,73.46,73.67,73.45,73.57,55200.0,53.0033,53.1548,52.9961,53.0827,55200.0
2013-04-29 10:35:00,73.59,73.64,73.53,73.54,52500.0,53.0971,53.1332,53.0538,53.0611,52500.0
2013-04-29 10:40:00,73.55,73.59,73.45,73.55,32600.0,53.0683,53.0971,52.9961,53.0683,32600.0
2013-04-29 10:45:00,73.55,73.6,73.49,73.51,89500.0,53.0683,53.1043,53.025,53.0394,89500.0
2013-04-29 10:50:00,73.52,73.72,73.5,73.71,90400.0,53.0466,53.1909,53.0322,53.1837,90400.0
2013-04-29 10:55:00,73.72,73.79,73.71,73.75,77100.0,53.1909,53.2414,53.1837,53.2126,77100.0
2013-04-29 11:00:00,73.76,73.76,73.63,73.64,38900.0,53.2198,53.2198,53.126,53.1332,38900.0
2013-04-29 11:05:00,73.63,73.64,73.54,73.56,55700.0,53.126,53.1332,53.0611,53.0755,55700.0
2013-04-29 11:10:00,73.56,73.58,73.45,73.5,47900.0,53.0755,53.0899,52.9961,53.0322,47900.0
2013-04-29 11:15:00,73.5,73.64,73.49,73.64,98400.0,53.0322,53.1332,53.025,53.1332,98400.0
2013-04-29 11:20:00,73.63,73.84,73.62,73.83,133000.0,53.126,53.2775,53.1188,53.2703,133000.0
2013-04-29 11:25:00,73.84,73.89,73.81,73.88,73100.0,53.2775,53.3136,53.2559,53.3064,73100.0
2013-04-29 11:30:00,73.87,73.99,73.85,73.88,102700.0,53.2992,53.3857,53.2847,53.3064,102700.0
2013-04-29 11:35:00,73.89,73.9,73.8,73.82,43100.0,53.3136,53.3208,53.2486,53.2631,43100.0
2013-04-29 11:40:00,73.81,73.9,73.8,73.88,41800.0,53.2559,53.3208,53.2486,53.3064,41800.0
2013-04-29 11:45:00,73.88,73.92,73.83,73.84,34200.0,53.3064,53.3352,53.2703,53.2775,34200.0
2013-04-29 11:50:00,73.85,73.88,73.81,73.87,35500.0,53.2847,53.3064,53.2559,53.2992,35500.0
2013-04-29 11:55:00,73.86,73.87,73.74,73.82,32600.0,53.2919,53.2992,53.2054,53.2631,32600.0
2013-04-29 12:00:00,73.8,73.9,73.75,73.9,65600.0,53.2486,53.3208,53.2126,53.3208,65600.0
2013-04-29 12:05:00,73.9,73.9,73.77,73.79,36900.0,53.3208,53.3208,53.227,53.2414,36900.0
2013-04-29 12:10:00,73.79,73.94,73.78,73.91,45600.0,53.2414,53.3497,53.2342,53.328,45600.0
2013-04-29 12:15:00,73.92,73.94,73.86,73.88,39800.0,53.3352,53.3497,53.2919,53.3064,39800.0
2013-04-29 12:20:00,73.87,73.89,73.8,73.84,31900.0,53.2992,53.3136,53.2486,53.2775,31900.0
2013-04-29 12:25:00,73.86,73.86,73.78,73.79,26500.0,53.2919,53.2919,53.2342,53.2414,26500.0
2013-04-29 12:30:00,73.8,73.83,73.78,73.81,39600.0,53.2486,53.2703,53.2342,53.2559,39600.0
2013-04-29 12:35:00,73.82,73.95,73.81,73.93,34800.0,53.2631,53.3569,53.2559,53.3424,34800.0
2013-04-29 12:40:00,73.94,74.0,73.91,73.94,53700.0,53.3497,53.393,53.328,53.3497,53700.0
2013-04-29 12:45:00,73.94,73.95,73.86,73.89,19800.0,53.3497,53.3569,53.2919,53.3136,19800.0
2013-04-29 12:50:00,73.89,73.89,73.8,73.8,20400.0,53.3136,53.3136,53.2486,53.2486,20400.0
2013-04-29 12:55:00,73.81,73.83,73.79,73.8,50700.0,53.2559,53.2703,53.2414,53.2486,50700.0
2013-04-29 13:00:00,73.81,73.81,73.72,73.76,32200.0,53.2559,53.2559,53.1909,53.2198,32200.0
2013-04-29 13:05:00,73.77,73.93,73.76,73.91,52300.0,53.227,53.3424,53.2198,53.328,52300.0
2013-04-29 13:10:00,73.92,73.95,73.9,73.93,23100.0,53.3352,53.3569,53.3208,53.3424,23100.0
2013-04-29 13:15:00,73.94,73.97,73.94,73.95,23500.0,53.3497,53.3713,53.3497,53.3569,23500.0
2013-04-29 13:20:00,73.96,73.98,73.94,73.95,34100.0,53.3641,53.3785,53.3497,53.3569,34100.0
2013-04-29 13:25:00,73.96,74.0,73.92,73.97,43800.0,53.3641,53.393,53.3352,53.3713,43800.0
2013-04-29 13:30:00,73.97,73.99,73.93,73.94,32000.0,53.3713,53.3857,53.3424,53.3497,32000.0
2013-04-29 13:35:00,73.95,73.97,73.92,73.94,13500.0,53.3569,53.3713,53.3352,53.3497,13500.0
2013-04-29 13:40:00,73.94,73.99,73.92,73.97,28600.0,53.3497,53.3857,53.3352,53.3713,28600.0
2013-04-29 13:45:00,73.97,73.97,73.94,73.94,16300.0,53.3713,53.3713,53.3497,53.3497,16300.0
2013-04-29 13:50:00,73.94,73.95,73.87,73.95,30800.0,53.3497,53.3569,53.2992,53.3569,30800.0
2013-04-29 13:55:00,73.95,74.0,73.94,73.96,41000.0,53.3569,53.393,53.3497,53.3641,41000.0
2013-04-29 14:00:00,73.97,74.0,73.94,74.0,37100.0,53.3713,53.393,53.3497,53.393,37100.0
2013-04-29 14:05:00,73.98,74.08,73.97,74.03,58100.0,53.3785,53.4507,53.3713,53.4146,58100.0
2013-04-29 14:10:00,74.04,74.1,74.01,74.08,56700.0,53.4218,53.4651,53.4002,53.4507,56700.0
2013-04-29 14:15:00,74.06,74.08,74.01,74.02,50100.0,53.4362,53.4507,53.4002,53.4074,50100.0
2013-04-29 14:20:00,74.02,74.06,73.95,73.96,65700.0,53.4074,53.4362,53.3569,53.3641,65700.0
2013-04-29 14:25:00,73.96,74.03,73.96,74.02,72500.0,53.3641,53.4146,53.3641,53.4074,72500.0
2013-04-29 14:30:00,74.03,74.08,74.01,74.04,55400.0,53.4146,53.4507,53.4002,53.4218,55400.0
2013-04-29 14:35:00,74.03,74.08,74.02,74.08,43500.0,53.4146,53.4507,53.4074,53.4507,43500.0
2013-04-29 14:40:00,74.07,74.17,74.06,74.16,84100.0,53.4435,53.5156,53.4362,53.5084,84100.0
2013-04-29 14:45:00,74.14,74.15,74.07,74.09,33700.0,53.494,53.5012,53.4435,53.4579,33700.0
2013-04-29 14:50:00,74.09,74.22,74.09,74.18,83500.0,53.4579,53.5517,53.4579,53.5228,83500.0
2013-04-29 14:55:00,74.16,74.28,74.14,74.27,81900.0,53.5084,53.595,53.494,53.5878,81900.0
2013-04-29 15:00:00,74.27,74.28,74.2,74.22,96400.0,53.5878,53.595,53.5373,53.5517,96400.0
2013-04-29 15:05:00,74.22,74.24,74.13,74.17,84100.0,53.5517,53.5661,53.4868,53.5156,84100.0
2013-04-29 15:10:00,74.16,74.17,74.11,74.14,70400.0,53.5084,53.5156,53.4723,53.494,70400.0
2013-04-29 15:15:00,74.13,74.2,74.12,74.17,90600.0,53.4868,53.5373,53.4795,53.5156,90600.0
2013-04-29 15:20:00,74.17,74.18,74.13,74.15,105400.0,53.5156,53.5228,53.4868,53.5012,105400.0
2013-04-29 15:25:00,74.14,74.24,74.12,74.22,105700.0,53.494,53.5661,53.4795,53.5517,105700.0
2013-04-29 15:30:00,74.2,74.21,74.16,74.16,85000.0,53.5373,53.5445,53.5084,53.5084,85000.0
2013-04-29 15:35:00,74.16,74.19,74.12,74.12,105500.0,53.5084,53.53,53.4795,53.4795,105500.0
2013-04-29 15:40:00,74.13,74.21,74.13,74.13,122700.0,53.4868,53.5445,53.4868,53.4868,122700.0
2013-04-29 15:45:00,74.13,74.16,73.99,74.0,136000.0,53.4868,53.5084,53.3857,53.393,136000.0
2013-04-29 15:50:00,74.01,74.03,73.92,73.93,120400.0,53.4002,53.4146,53.3352,53.3424,120400.0
2013-04-29 15:55:00,73.93,74.09,73.93,74.01,280300.0,53.3424,53.4579,53.3424,53.4002,280300.0
2013-04-30 09:30:00,74.17,74.55,74.03,74.52,180100.0,53.5156,53.7898,53.4146,53.7681,180100.0
2013-04-30 09:35:00,74.49,74.51,74.11,74.14,96000.0,53.7465,53.7609,53.4723,53.494,96000.0
2013-04-30 09:40:00,74.12,74.14,73.75,73.9,139000.0,53.4795,53.494,53.2126,53.3208,139000.0
2013-04-30 09:45:00,73.89,73.97,73.78,73.96,75400.0,53.3136,53.3713,53.2342,53.3641,75400.0
2013-04-30 09:50:00,73.96,74.01,73.72,73.72,82000.0,53.3641,53.4002,53.1909,53.1909,82000.0
2013-04-30 09:55:00,73.73,73.74,73.4,73.47,131700.0,53.1981,53.2054,52.96,53.0105,131700.0
2013-04-30 10:00:00,73.48,73.64,73.34,73.48,176800.0,53.0178,53.1332,52.9167,53.0178,176800.0
2013-04-30 10:05:00,73.47,73.69,73.44,73.66,62700.0,53.0105,53.1693,52.9889,53.1476,62700.0
2013-04-30 10:10:00,73.66,73.71,73.57,73.64,78900.0,53.1476,53.1837,53.0827,53.1332,78900.0
2013-04-30 10:15:00,73.64,73.94,73.59,73.65,126000.0,53.1332,53.3497,53.0971,53.1404,126000.0
2013-04-30 10:20:00,73.65,73.84,73.65,73.74,63100.0,53.1404,53.2775,53.1404,53.2054,63100.0
2013-04-30 10:25:00,73.73,73.8,73.66,73.75,69200.0,53.1981,53.2486,53.1476,53.2126,69200.0
2013-04-30 10:30:00,73.75,73.76,73.61,73.63,112100.0,53.2126,53.2198,53.1116,53.126,112100.0
2013-04-30 10:35:00,73.63,73.66,73.58,73.65,86000.0,53.126,53.1476,53.0899,53.1404,86000.0
2013-04-30 10:40:00,73.66,73.86,73.66,73.86,71300.0,53.1476,53.2919,53.1476,53.2919,71300.0
2013-04-30 10:45:00,73.85,73.97,73.85,73.93,111000.0,53.2847,53.3713,53.2847,53.3424,111000.0
2013-04-30 10:50:00,73.92,74.0,73.85,73.98,92700.0,53.3352,53.393,53.2847,53.3785,92700.0
2013-04-30 10:55:00,73.98,74.08,73.96,74.0,292200.0,53.3785,53.4507,53.3641,53.393,292200.0
2013-04-30 11:00:00,74.0,74.13,73.99,74.03,221800.0,53.393,53.4868,53.3857,53.4146,221800.0
2013-04-30 11:05:00,74.02,74.11,74.02,74.09,68500.0,53.4074,53.4723,53.4074,53.4579,68500.0
2013-04-30 11:10:00,74.1,74.12,74.0,74.1,93000.0,53.4651,53.4795,53.393,53.4651,93000.0
2013-04-30 11:15:00,74.09,74.29,74.04,74.23,112200.0,53.4579,53.6022,53.4218,53.5589,112200.0
2013-04-30 11:20:00,74.24,74.41,74.23,74.38,179900.0,53.5661,53.6888,53.5589,53.6671,179900.0
2013-04-30 11:25:00,74.37,74.52,74.32,74.45,131400.0,53.6599,53.7681,53.6238,53.7176,131400.0
2013-04-30 11:30:00,74.44,74.56,74.41,74.5,140500.0,53.7104,53.797,53.6888,53.7537,140500.0
2013-04-30 11:35:00,74.5,74.52,74.42,74.47,44300.0,53.7537,53.7681,53.696,53.7321,44300.0
2013-04-30 11:40:00,74.47,74.48,74.34,74.39,41900.0,53.7321,53.7393,53.6383,53.6743,41900.0
2013-04-30 11:45:00,74.4,74.4,74.33,74.37,34000.0,53.6816,53.6816,53.6311,53.6599,34000.0
2013-04-30 11:50:00,74.35,74.53,74.33,74.52,54100.0,53.6455,53.7754,53.6311,53.7681,54100.0
2013-04-30 11:55:00,74.52,74.62,74.48,74.57,60100.0,53.7681,53.8403,53.7393,53.8042,60100.0
2013-04-30 12:00:00,74.58,74.59,74.41,74.41,45100.0,53.8114,53.8187,53.6888,53.6888,45100.0
2013-04-30 12:05:00,74.41,74.52,74.4,74.52,25300.0,53.6888,53.7681,53.6816,53.7681,25300.0
2013-04-30 12:10:00,74.53,74.55,74.48,74.49,28600.0,53.7754,53.7898,53.7393,53.7465,28600.0
2013-04-30 12:15:00,74.49,74.53,74.41,74.53,43700.0,53.7465,53.7754,53.6888,53.7754,43700.0
2013-04-30 12:20:00,74.54,74.54,74.35,74.36,26000.0,53.7826,53.7826,53.6455,53.6527,26000.0
2013-04-30 12:25:00,74.37,74.37,74.16,74.16,43200.0,53.6599,53.6599,53.5084,53.5084,43200.0
2013-04-30 12:30:00,74.15,74.16,74.1,74.12,54200.0,53.5012,53.5084,53.4651,53.4795,54200.0
2013-04-30 12:35:00,74.12,74.18,74.09,74.18,32600.0,53.4795,53.5228,53.4579,53.5228,32600.0
2013-04-30 12:40:00,74.19,74.23,74.18,74.2,34300.0,53.53,53.5589,53.5228,53.5373,34300.0
2013-04-30 12:45:00,74.2,74.37,74.2,74.35,48700.0,53.5373,53.6599,53.5373,53.6455,48700.0
2013-04-30 12:50:00,74.35,74.35,74.27,74.29,49400.0,53.6455,53.6455,53.5878,53.6022,49400.0
2013-04-30 12:55:00,74.29,74.35,74.29,74.3,34700.0,53.6022,53.6455,53.6022,53.6094,34700.0
2013-04-30 13:00:00,74.31,74.33,74.24,74.27,43600.0,53.6166,53.6311,53.5661,53.5878,43600.0
2013-04-30 13:05:00,74.28,74.35,74.28,74.34,42300.0,53.595,53.6455,53.595,53.6383,42300.0
2013-04-30 13:10:00,74.33,74.47,74.33,74.42,66500.0,53.6311,53.7321,53.6311,53.696,66500.0
2013-04-30 13:15:00,74.42,74.45,74.34,74.41,35000.0,53.696,53.7176,53.6383,53.6888,35000.0
2013-04-30 13:20:00,74.41,74.42,74.32,74.35,35700.0,53.6888,53.696,53.6238,53.6455,35700.0
2013-04-30 13:25:00,74.36,74.36,74.27,74.34,37300.0,53.6527,53.6527,53.5878,53.6383,37300.0
2013-04-30 13:30:00,74.34,74.43,74.34,74.37,32200.0,53.6383,53.7032,53.6383,53.6599,32200.0
2013-04-30 13:35:00,74.37,74.41,74.3,74.31,141800.0,53.6599,53.6888,53.6094,53.6166,141800.0
2013-04-30 13:40:00,74.31,74.39,74.23,74.39,61600.0,53.6166,53.6743,53.5589,53.6743,61600.0
2013-04-30 13:45:00,74.38,74.44,74.36,74.41,27300.0,53.6671,53.7104,53.6527,53.6888,27300.0
2013-04-30 13:50:00,74.41,74.46,74.38,74.42,21400.0,53.6888,53.7249,53.6671,53.696,21400.0
2013-04-30 13:55:00,74.42,74.49,74.42,74.44,56100.0,53.696,53.7465,53.696,53.7104,56100.0
2013-04-30 14:00:00,74.44,74.46,74.21,74.21,52400.0,53.7104,53.7249,53.5445,53.5445,52400.0
2013-04-30 14:05:00,74.22,74.27,74.19,74.2,53900.0,53.5517,53.5878,53.53,53.5373,53900.0
2013-04-30 14:10:00,74.19,74.29,74.19,74.27,52900.0,53.53,53.6022,53.53,53.5878,52900.0
2013-04-30 14:15:00,74.26,74.27,74.09,74.11,128200.0,53.5806,53.5878,53.4579,53.4723,128200.0
2013-04-30 14:20:00,74.11,74.16,74.1,74.15,75200.0,53.4723,53.5084,53.4651,53.5012,75200.0
2013-04-30 14:25:00,74.15,74.37,74.14,74.35,60300.0,53.5012,53.6599,53.494,53.6455,60300.0
2013-04-30 14:30:00,74.36,74.37,74.18,74.19,51900.0,53.6527,53.6599,53.5228,53.53,51900.0
2013-04-30 14:35:00,74.19,74.29,74.17,74.26,94600.0,53.53,53.6022,53.5156,53.5806,94600.0
2013-04-30 14:40:00,74.27,74.3,74.18,74.2,72100.0,53.5878,53.6094,53.5228,53.5373,72100.0
2013-04-30 14:45:00,74.19,74.21,74.13,74.13,51100.0,53.53,53.5445,53.4868,53.4868,51100.0
2013-04-30 14:50:00,74.13,74.15,74.03,74.15,54700.0,53.4868,53.5012,53.4146,53.5012,54700.0
2013-04-30 14:55:00,74.16,74.32,74.14,74.32,88100.0,53.5084,53.6238,53.494,53.6238,88100.0
2013-04-30 15:00:00,74.32,74.32,74.19,74.25,100100.0,53.6238,53.6238,53.53,53.5733,100100.0
2013-04-30 15:05:00,74.25,74.28,74.23,74.24,62700.0,53.5733,53.595,53.5589,53.5661,62700.0
2013-04-30 15:10:00,74.24,74.3,74.23,74.3,56500.0,53.5661,53.6094,53.5589,53.6094,56500.0
2013-04-30 15:15:00,74.31,74.35,74.28,74.29,43600.0,53.6166,53.6455,53.595,53.6022,43600.0
2013-04-30 15:20:00,74.29,74.35,74.28,74.35,68000.0,53.6022,53.6455,53.595,53.6455,68000.0
2013-04-30 15:25:00,74.35,74.36,74.28,74.28,61000.0,53.6455,53.6527,53.595,53.595,61000.0
2013-04-30 15:30:00,74.29,74.38,74.29,74.38,146100.0,53.6022,53.6671,53.6022,53.6671,146100.0
2013-04-30 15:35:00,74.38,74.45,74.37,74.37,99200.0,53.6671,53.7176,53.6599,53.6599,99200.0
2013-04-30 15:40:00,74.36,74.44,74.35,74.41,98600.0,53.6527,53.7104,53.6455,53.6888,98600.0
2013-04-30 15:45:00,74.41,74.43,74.36,74.39,108800.0,53.6888,53.7032,53.6527,53.6743,108800.0
2013-04-30 15:50:00,74.38,74.46,74.38,74.4,128800.0,53.6671,53.7249,53.6671,53.6816,128800.0
2013-04-30 15:55:00,74.41,74.5,74.35,74.42,294600.0,53.6888,53.7537,53.6455,53.696,294600.0
2013-05-01 09:30:00,73.93,73.93,73.34,73.37,154000.0,53.3424,53.3424,52.9167,52.9384,154000.0
2013-05-01 09:35:00,73.4,73.76,73.39,73.67,110100.0,52.96,53.2198,52.9528,53.1548,110100.0
2013-05-01 09:40:00,73.66,73.67,73.52,73.6,229000.0,53.1476,53.1548,53.0466,53.1043,229000.0
2013-05-01 09:45:00,73.61,73.8,73.58,73.61,117300.0,53.1116,53.2486,53.0899,53.1116,117300.0
2013-05-01 09:50:00,73.62,73.7,73.55,73.68,122900.0,53.1188,53.1765,53.0683,53.1621,122900.0
2013-05-01 09:55:00,73.69,73.9,73.62,73.9,72000.0,53.1693,53.3208,53.1188,53.3208,72000.0
2013-05-01 10:00:00,73.91,73.97,73.78,73.9,71600.0,53.328,53.3713,53.2342,53.3208,71600.0
2013-05-01 10:05:00,73.9,73.9,73.61,73.63,66200.0,53.3208,53.3208,53.1116,53.126,66200.0
2013-05-01 10:10:00,73.63,73.67,73.36,73.39,154100.0,53.126,53.1548,52.9312,52.9528,154100.0
2013-05-01 10:15:00,73.38,73.58,73.38,73.46,86700.0,52.9456,53.0899,52.9456,53.0033,86700.0
2013-05-01 10:20:00,73.47,73.63,73.47,73.62,66900.0,53.0105,53.126,53.0105,53.1188,66900.0
2013-05-01 10:25:00,73.62,73.76,73.56,73.74,90900.0,53.1188,53.2198,53.0755,53.2054,90900.0
2013-05-01 10:30:00,73.73,73.79,73.6,73.6,91200.0,53.1981,53.2414,53.1043,53.1043,91200.0
2013-05-01 10:35:00,73.6,73.61,73.48,73.56,235300.0,53.1043,53.1116,53.0178,53.0755,235300.0
2013-05-01 10:40:00,73.58,73.58,73.47,73.56,43300.0,53.0899,53.0899,53.0105,53.0755,43300.0
2013-05-01 10:45:00,73.56,73.82,73.56,73.81,42600.0,53.0755,53.2631,53.0755,53.2559,42600.0
2013-05-01 10:50:00,73.81,73.88,73.71,73.86,66800.0,53.2559,53.3064,53.1837,53.2919,66800.0
2013-05-01 10:55:00,73.88,73.88,73.75,73.8,23900.0,53.3064,53.3064,53.2126,53.2486,23900.0
2013-05-01 11:00:00,73.81,73.85,73.69,73.79,31400.0,53.2559,53.2847,53.1693,53.2414,31400.0
2013-05-01 11:05:00,73.8,73.95,73.8,73.95,122400.0,53.2486,53.3569,53.2486,53.3569,122400.0
2013-05-01 11:10:00,73.95,74.13,73.93,74.13,26300.0,53.3569,53.4868,53.3424,53.4868,26300.0
2013-05-01 11:15:00,74.12,74.17,74.05,74.05,46700.0,53.4795,53.5156,53.429,53.429,46700.0
2013-05-01 11:20:00,74.06,74.18,73.92,74.18,60900.0,53.4362,53.5228,53.3352,53.5228,60900.0
2013-05-01 11:25:00,74.17,74.17,73.93,73.96,58700.0,53.5156,53.5156,53.3424,53.3641,58700.0
2013-05-01 11:30:00,73.97,74.04,73.93,73.95,29900.0,53.3713,53.4218,53.3424,53.3569,29900.0
2013-05-01 11:35:00,73.97,73.97,73.8,73.84,58700.0,53.3713,53.3713,53.2486,53.2775,58700.0
2013-05-01 11:40:00,73.84,73.93,73.77,73.81,44800.0,53.2775,53.3424,53.227,53.2559,44800.0
2013-05-01 11:45:00,73.82,73.83,73.7,73.77,68100.0,53.2631,53.2703,53.1765,53.227,68100.0
2013-05-01 11:50:00,73.77,73.94,73.77,73.94,54900.0,53.227,53.3497,53.227,53.3497,54900.0
2013-05-01 11:55:00,73.91,73.95,73.86,73.94,26500.0,53.328,53.3569,53.2919,53.3497,26500.0
2013-05-01 12:00:00,73.94,74.0,73.9,74.0,38000.0,53.3497,53.393,53.3208,53.393,38000.0
2013-05-01 12:05:00,74.0,74.1,73.97,74.09,39600.0,53.393,53.4651,53.3713,53.4579,39600.0
2013-05-01 12:10:00,74.1,74.1,73.9,74.0,24700.0,53.4651,53.4651,53.3208,53.393,24700.0
2013-05-01 12:15:00,74.0,74.05,73.98,74.03,15000.0,53.393,53.429,53.3785,53.4146,15000.0
2013-05-01 12:20:00,74.03,74.06,74.0,74.05,17900.0,53.4146,53.4362,53.393,53.429,17900.0
2013-05-01 12:25:00,74.05,74.08,74.0,74.06,14100.0,53.429,53.4507,53.393,53.4362,14100.0
2013-05-01 12:30:00,74.06,74.06,73.96,73.97,16400.0,53.4362,53.4362,53.3641,53.3713,16400.0
2013-05-01 12:35:00,73.96,73.98,73.88,73.88,19100.0,53.3641,53.3785,53.3064,53.3064,19100.0
2013-05-01 12:40:00,73.89,74.0,73.89,73.97,12900.0,53.3136,53.393,53.3136,53.3713,12900.0
2013-05-01 12:45:00,73.98,74.06,73.97,74.03,21700.0,53.3785,53.4362,53.3713,53.4146,21700.0
2013-05-01 12:50:00,74.03,74.03,73.96,74.0,16400.0,53.4146,53.4146,53.3641,53.393,16400.0
2013-05-01 12:55:00,73.99,74.0,73.84,73.89,41700.0,53.3857,53.393,53.2775,53.3136,41700.0
2013-05-01 13:00:00,73.88,73.92,73.73,73.73,22400.0,53.3064,53.3352,53.1981,53.1981,22400.0
2013-05-01 13:05:00,73.74,73.82,73.67,73.68,29600.0,53.2054,53.2631,53.1548,53.1621,29600.0
2013-05-01 13:10:00,73.68,73.81,73.68,73.75,41400.0,53.1621,53.2559,53.1621,53.2126,41400.0
2013-05-01 13:15:00,73.74,73.81,73.72,73.72,23500.0,53.2054,53.2559,53.1909,53.1909,23500.0
2013-05-01 13:20:00,73.74,73.79,73.7,73.75,30900.0,53.2054,53.2414,53.1765,53.2126,30900.0
2013-05-01 13:25:00,73.76,73.88,73.76,73.79,26200.0,53.2198,53.3064,53.2198,53.2414,26200.0
2013-05-01 13:30:00,73.79,73.8,73.72,73.77,17200.0,53.2414,53.2486,53.1909,53.227,17200.0
2013-05-01 13:35:00,73.79,73.83,73.73,73.77,26900.0,53.2414,53.2703,53.1981,53.227,26900.0
2013-05-01 13:40:00,73.78,73.79,73.62,73.69,48400.0,53.2342,53.2414,53.1188,53.1693,48400.0
2013-05-01 13:45:00,73.7,73.78,73.64,73.71,476200.0,53.1765,53.2342,53.1332,53.1837,476200.0
2013-05-01 13:50:00,73.71,73.79,73.63,73.79,43600.0,53.1837,53.2414,53.126,53.2414,43600.0
2013-05-01 13:55:00,73.79,73.79,73.69,73.75,27400.0,53.2414,53.2414,53.1693,53.2126,27400.0
2013-05-01 14:00:00,73.76,73.85,73.71,73.75,91300.0,53.2198,53.2847,53.1837,53.2126,91300.0
2013-05-01 14:05:00,73.75,73.84,73.69,73.83,37400.0,53.2126,53.2775,53.1693,53.2703,37400.0
2013-05-01 14:10:00,73.8,73.88,73.66,73.86,87300.0,53.2486,53.3064,53.1476,53.2919,87300.0
2013-05-01 14:15:00,73.85,73.92,73.83,73.89,74600.0,53.2847,53.3352,53.2703,53.3136,74600.0
2013-05-01 14:20:00,73.9,74.06,73.89,73.97,70100.0,53.3208,53.4362,53.3136,53.3713,70100.0
2013-05-01 14:25:00,73.97,74.06,73.93,73.97,69200.0,53.3713,53.4362,53.3424,53.3713,69200.0
2013-05-01 14:30:00,73.97,74.02,73.85,73.9,67500.0,53.3713,53.4074,53.2847,53.3208,67500.0
2013-05-01 14:35:00,73.9,73.91,73.77,73.82,79300.0,53.3208,53.328,53.227,53.2631,79300.0
2013-05-01 14:40:00,73.81,73.88,73.8,73.81,54100.0,53.2559,53.3064,53.2486,53.2559,54100.0
2013-05-01 14:45:00,73.82,73.88,73.76,73.84,41800.0,53.2631,53.3064,53.2198,53.2775,41800.0
2013-05-01 14:50:00,73.85,73.96,73.81,73.87,71200.0,53.2847,53.3641,53.2559,53.2992,71200.0
2013-05-01 14:55:00,73.87,73.89,73.82,73.88,39300.0,53.2992,53.3136,53.2631,53.3064,39300.0
2013-05-01 15:00:00,73.87,73.88,73.77,73.84,53400.0,53.2992,53.3064,53.227,53.2775,53400.0
2013-05-01 15:05:00,73.84,73.87,73.77,73.77,50300.0,53.2775,53.2992,53.227,53.227,50300.0
2013-05-01 15:10:00,73.76,73.79,73.64,73.67,44700.0,53.2198,53.2414,53.1332,53.1548,44700.0
2013-05-01 15:15:00,73.69,73.69,73.56,73.61,70800.0,53.1693,53.1693,53.0755,53.1116,70800.0
2013-05-01 15:20:00,73.61,73.66,73.51,73.56,129300.0,53.1116,53.1476,53.0394,53.0755,129300.0
2013-05-01 15:25:00,73.55,73.61,73.51,73.56,88200.0,53.0683,53.1116,53.0394,53.0755,88200.0
2013-05-01 15:30:00,73.57,73.73,73.57,73.7,84800.0,53.0827,53.1981,53.0827,53.1765,84800.0
2013-05-01 15:35:00,73.7,73.73,73.61,73.61,79100.0,53.1765,53.1981,53.1116,53.1116,79100.0
2013-05-01 15:40:00,73.61,73.64,73.54,73.59,127500.0,53.1116,53.1332,53.0611,53.0971,127500.0
2013-05-01 15:45:00,73.59,73.7,73.57,73.64,104800.0,53.0971,53.1765,53.0827,53.1332,104800.0
2013-05-01 15:50:00,73.66,73.75,73.62,73.72,190400.0,53.1476,53.2126,53.1188,53.1909,190400.0
2013-05-01 15:55:00,73.73,73.85,73.71,73.8,298000.0,53.1981,53.2847,53.1837,53.2486,298000.0
2013-05-02 09:30:00,74.12,74.12,73.54,73.99,166900.0,53.4795,53.4795,53.0611,53.3857,166900.0
2013-05-02 09:35:00,73.95,74.08,73.78,73.95,109000.0,53.3569,53.4507,53.2342,53.3569,109000.0
2013-05-02 09:40:00,73.95,74.05,73.61,73.63,64500.0,53.3569,53.429,53.1116,53.126,64500.0
2013-05-02 09:45:00,73.64,73.74,73.61,73.69,52300.0,53.1332,53.2054,53.1116,53.1693,52300.0
2013-05-02 09:50:00,73.67,73.72,73.46,73.56,56600.0,53.1548,53.1909,53.0033,53.0755,56600.0
2013-05-02 09:55:00,73.58,73.8,73.52,73.78,82800.0,53.0899,53.2486,53.0466,53.2342,82800.0
2013-05-02 10:00:00,73.79,73.83,73.72,73.77,92400.0,53.2414,53.2703,53.1909,53.227,92400.0
2013-05-02 10:05:00,73.75,73.91,73.74,73.87,102400.0,53.2126,53.328,53.2054,53.2992,102400.0
2013-05-02 10:10:00,73.87,74.16,73.87,74.14,102100.0,53.2992,53.5084,53.2992,53.494,102100.0
2013-05-02 10:15:00,74.17,74.33,74.05,74.06,101200.0,53.5156,53.6311,53.429,53.4362,101200.0
2013-05-02 10:20:00,74.05,74.15,73.98,73.98,69000.0,53.429,53.5012,53.3785,53.3785,69000.0
2013-05-02 10:25:00,73.99,74.11,73.95,74.11,56100.0,53.3857,53.4723,53.3569,53.4723,56100.0
2013-05-02 10:30:00,74.1,74.1,73.88,73.91,75200.0,53.4651,53.4651,53.3064,53.328,75200.0
2013-05-02 10:35:00,73.92,73.92,73.74,73.77,49400.0,53.3352,53.3352,53.2054,53.227,49400.0
2013-05-02 10:40:00,73.77,73.91,73.74,73.91,34300.0,53.227,53.328,53.2054,53.328,34300.0
2013-05-02 10:45:00,73.91,74.06,73.89,73.97,42000.0,53.328,53.4362,53.3136,53.3713,42000.0
2013-05-02 10:50:00,73.97,74.03,73.95,73.97,33600.0,53.3713,53.4146,53.3569,53.3713,33600.0
2013-05-02 10:55:00,73.98,74.03,73.96,74.0,41100.0,53.3785,53.4146,53.3641,53.393,41100.0
2013-05-02 11:00:00,74.0,74.16,73.98,74.03,96500.0,53.393,53.5084,53.3785,53.4146,96500.0
2013-05-02 11:05:00,74.04,74.11,74.0,74.02,85600.0,53.4218,53.4723,53.393,53.4074,85600.0
2013-05-02 11:10:00,74.03,74.33,74.02,74.24,99700.0,53.4146,53.6311,53.4074,53.5661,99700.0
2013-05-02 11:15:00,74.25,74.29,74.15,74.28,59200.0,53.5733,53.6022,53.5012,53.595,59200.0
2013-05-02 11:20:00,74.28,74.32,74.21,74.24,64800.0,53.595,53.6238,53.5445,53.5661,64800.0
2013-05-02 11:25:00,74.24,74.3,74.2,74.28,62200.0,53.5661,53.6094,53.5373,53.595,62200.0
2013-05-02 11:30:00,74.29,74.29,74.16,74.16,68400.0,53.6022,53.6022,53.5084,53.5084,68400.0
2013-05-02 11:35:00,74.16,74.18,73.99,74.02,41900.0,53.5084,53.5228,53.3857,53.4074,41900.0
2013-05-02 11:40:00,74.02,74.07,73.99,74.01,33400.0,53.4074,53.4435,53.3857,53.4002,33400.0
2013-05-02 11:45:00,74.02,74.14,74.02,74.13,29600.0,53.4074,53.494,53.4074,53.4868,29600.0
2013-05-02 11:50:00,74.14,74.24,74.13,74.18,45600.0,53.494,53.5661,53.4868,53.5228,45600.0
2013-05-02 11:55:00,74.18,74.29,74.18,74.28,54200.0,53.5228,53.6022,53.5228,53.595,54200.0
2013-05-02 12:00:00,74.28,74.38,74.22,74.34,94100.0,53.595,53.6671,53.5517,53.6383,94100.0
2013-05-02 12:05:00,74.35,74.42,74.27,74.28,90800.0,53.6455,53.696,53.5878,53.595,90800.0
2013-05-02 12:10:00,74.29,74.42,74.27,74.42,45900.0,53.6022,53.696,53.5878,53.696,45900.0
2013-05-02 12:15:00,74.43,74.54,74.43,74.54,50000.0,53.7032,53.7826,53.7032,53.7826,50000.0
2013-05-02 12:20:00,74.54,74.58,74.39,74.46,46300.0,53.7826,53.8114,53.6743,53.7249,46300.0
2013-05-02 12:25:00,74.42,74.42,74.26,74.31,45300.0,53.696,53.696,53.5806,53.6166,45300.0
2013-05-02 12:30:00,74.31,74.32,74.24,74.24,64400.0,53.6166,53.6238,53.5661,53.5661,64400.0
2013-05-02 12:35:00,74.24,74.25,74.15,74.16,34800.0,53.5661,53.5733,53.5012,53.5084,34800.0
2013-05-02 12:40:00,74.16,74.21,74.07,74.07,32100.0,53.5084,53.5445,53.4435,53.4435,32100.0
2013-05-02 12:45:00,74.08,74.23,74.08,74.19,65200.0,53.4507,53.5589,53.4507,53.53,65200.0
2013-05-02 12:50:00,74.2,74.27,74.2,74.27,19600.0,53.5373,53.5878,53.5373,53.5878,19600.0
2013-05-02 12:55:00,74.26,74.32,74.2,74.29,37500.0,53.5806,53.6238,53.5373,53.6022,37500.0
2013-05-02 13:00:00,74.3,74.34,74.28,74.29,22200.0,53.6094,53.6383,53.595,53.6022,22200.0
2013-05-02 13:05:00,74.29,74.29,74.15,74.17,27500.0,53.6022,53.6022,53.5012,53.5156,27500.0
2013-05-02 13:10:00,74.17,74.17,74.07,74.11,32300.0,53.5156,53.5156,53.4435,53.4723,32300.0
2013-05-02 13:15:00,74.1,74.2,74.09,74.19,15200.0,53.4651,53.5373,53.4579,53.53,15200.0
2013-05-02 13:20:00,74.18,74.18,74.09,74.09,15600.0,53.5228,53.5228,53.4579,53.4579,15600.0
2013-05-02 13:25:00,74.09,74.18,74.09,74.13,31500.0,53.4579,53.5228,53.4579,53.4868,31500.0
2013-05-02 13:30:00,74.13,74.21,74.12,74.19,23300.0,53.4868,53.5445,53.4795,53.53,23300.0
2013-05-02 13:35:00,74.2,74.22,74.04,74.08,29300.0,53.5373,53.5517,53.4218,53.4507,29300.0
2013-05-02 13:40:00,74.07,74.2,74.06,74.17,23600.0,53.4435,53.5373,53.4362,53.5156,23600.0
2013-05-02 13:45:00,74.17,74.24,74.16,74.2,17800.0,53.5156,53.5661,53.5084,53.5373,17800.0
2013-05-02 13:50:00,74.2,74.26,74.19,74.22,26000.0,53.5373,53.5806,53.53,53.5517,26000.0
2013-05-02 13:55:00,74.23,74.26,74.19,74.26,16200.0,53.5589,53.5806,53.53,53.5806,16200.0
2013-05-02 14:00:00,74.26,74.29,74.21,74.21,23100.0,53.5806,53.6022,53.5445,53.5445,23100.0
2013-05-02 14:05:00,74.22,74.24,74.17,74.18,30600.0,53.5517,53.5661,53.5156,53.5228,30600.0
2013-05-02 14:10:00,74.18,74.19,74.12,74.19,27500.0,53.5228,53.53,53.4795,53.53,27500.0
2013-05-02 14:15:00,74.17,74.32,74.13,74.29,20800.0,53.5156,53.6238,53.4868,53.6022,20800.0
2013-05-02 14:20:00,74.29,74.3,74.16,74.16,22000.0,53.6022,53.6094,53.5084,53.5084,22000.0
2013-05-02 14:25:00,74.15,74.2,74.13,74.19,25500.0,53.5012,53.5373,53.4868,53.53,25500.0
2013-05-02 14:30:00,74.19,74.23,74.15,74.23,20300.0,53.53,53.5589,53.5012,53.5589,20300.0
2013-05-02 14:35:00,74.24,74.36,74.24,74.36,40400.0,53.5661,53.6527,53.5661,53.6527,40400.0
2013-05-02 14:40:00,74.36,74.44,74.34,74.42,83300.0,53.6527,53.7104,53.6383,53.696,83300.0
2013-05-02 14:45:00,74.42,74.46,74.38,74.42,64200.0,53.696,53.7249,53.6671,53.696,64200.0
2013-05-02 14:50:00,74.42,74.43,74.29,74.29,24300.0,53.696,53.7032,53.6022,53.6022,24300.0
2013-05-02 14:55:00,74.3,74.37,74.23,74.37,60500.0,53.6094,53.6599,53.5589,53.6599,60500.0
2013-05-02 15:00:00,74.37,74.41,74.35,74.4,56200.0,53.6599,53.6888,53.6455,53.6816,56200.0
2013-05-02 15:05:00,74.39,74.39,74.26,74.3,50000.0,53.6743,53.6743,53.5806,53.6094,50000.0
2013-05-02 15:10:00,74.3,74.38,74.28,74.38,47900.0,53.6094,53.6671,53.595,53.6671,47900.0
2013-05-02 15:15:00,74.38,74.41,74.32,74.38,65800.0,53.6671,53.6888,53.6238,53.6671,65800.0
2013-05-02 15:20:00,74.39,74.45,74.35,74.39,55000.0,53.6743,53.7176,53.6455,53.6743,55000.0
2013-05-02 15:25:00,74.39,74.39,74.35,74.38,23500.0,53.6743,53.6743,53.6455,53.6671,23500.0
2013-05-02 15:30:00,74.39,74.41,74.35,74.37,38100.0,53.6743,53.6888,53.6455,53.6599,38100.0
2013-05-02 15:35:00,74.37,74.4,74.36,74.36,48600.0,53.6599,53.6816,53.6527,53.6527,48600.0
2013-05-02 15:40:00,74.36,74.39,74.32,74.32,48200.0,53.6527,53.6743,53.6238,53.6238,48200.0
2013-05-02 15:45:00,74.32,74.33,74.25,74.28,72900.0,53.6238,53.6311,53.5733,53.595,72900.0
2013-05-02 15:50:00,74.28,74.29,74.18,74.19,103500.0,53.595,53.6022,53.5228,53.53,103500.0
2013-05-02 15:55:00,74.19,74.3,74.15,74.26,227300.0,53.53,53.6094,53.5012,53.5806,227300.0
2013-05-03 09:30:00,75.04,75.36,75.01,75.32,177800.0,54.1433,54.3742,54.1217,54.3454,177800.0
2013-05-03 09:35:00,75.35,75.87,75.32,75.78,170800.0,54.367,54.7422,54.3454,54.6773,170800.0
2013-05-03 09:40:00,75.8,75.92,75.71,75.86,139200.0,54.6917,54.7783,54.6268,54.735,139200.0
2013-05-03 09:45:00,75.82,75.86,75.54,75.55,116900.0,54.7061,54.735,54.5041,54.5113,116900.0
2013-05-03 09:50:00,75.55,75.6,75.33,75.59,102400.0,54.5113,54.5474,54.3526,54.5402,102400.0
2013-05-03 09:55:00,75.57,75.75,75.44,75.46,84800.0,54.5257,54.6556,54.432,54.4464,84800.0
2013-05-03 10:00:00,75.46,75.57,75.36,75.38,68100.0,54.4464,54.5257,54.3742,54.3887,68100.0
2013-05-03 10:05:00,75.37,75.45,75.32,75.42,86000.0,54.3814,54.4392,54.3454,54.4175,86000.0
2013-05-03 10:10:00,75.43,75.63,75.39,75.55,115400.0,54.4247,54.569,54.3959,54.5113,115400.0
2013-05-03 10:15:00,75.57,75.71,75.56,75.64,75400.0,54.5257,54.6268,54.5185,54.5763,75400.0
2013-05-03 10:20:00,75.66,76.0,75.63,75.98,190300.0,54.5907,54.836,54.569,54.8216,190300.0
2013-05-03 10:25:00,75.98,76.37,75.98,76.34,231100.0,54.8216,55.103,54.8216,55.0813,231100.0
2013-05-03 10:30:00,76.34,76.4,76.29,76.3,169200.0,55.0813,55.1246,55.0452,55.0525,169200.0
2013-05-03 10:35:00,76.29,76.3,76.17,76.18,89900.0,55.0452,55.0525,54.9587,54.9659,89900.0
2013-05-03 10:40:00,76.19,76.23,76.15,76.15,69700.0,54.9731,55.002,54.9442,54.9442,69700.0
2013-05-03 10:45:00,76.16,76.24,76.13,76.21,95000.0,54.9515,55.0092,54.9298,54.9875,95000.0
2013-05-03 10:50:00,76.2,76.29,76.11,76.27,74800.0,54.9803,55.0452,54.9154,55.0308,74800.0
2013-05-03 10:55:00,76.28,76.31,76.19,76.26,71000.0,55.038,55.0597,54.9731,55.0236,71000.0
2013-05-03 11:00:00,76.26,76.28,76.15,76.17,61600.0,55.0236,55.038,54.9442,54.9587,61600.0
2013-05-03 11:05:00,76.17,76.27,76.16,76.27,79600.0,54.9587,55.0308,54.9515,55.0308,79600.0
2013-05-03 11:10:00,76.25,76.35,76.25,76.31,68700.0,55.0164,55.0885,55.0164,55.0597,68700.0
2013-05-03 11:15:00,76.3,76.32,76.19,76.2,85300.0,55.0525,55.0669,54.9731,54.9803,85300.0
2013-05-03 11:20:00,76.19,76.21,76.04,76.04,90600.0,54.9731,54.9875,54.8649,54.8649,90600.0
2013-05-03 11:25:00,76.04,76.06,75.98,76.0,220000.0,54.8649,54.8793,54.8216,54.836,220000.0
2013-05-03 11:30:00,76.0,76.02,75.96,75.98,113700.0,54.836,54.8504,54.8071,54.8216,113700.0
2013-05-03 11:35:00,75.99,76.0,75.89,75.91,108000.0,54.8288,54.836,54.7566,54.7711,108000.0
2013-05-03 11:40:00,75.91,75.96,75.91,75.93,76700.0,54.7711,54.8071,54.7711,54.7855,76700.0
2013-05-03 11:45:00,75.94,75.96,75.91,75.91,41100.0,54.7927,54.8071,54.7711,54.7711,41100.0
2013-05-03 11:50:00,75.92,75.93,75.88,75.91,66400.0,54.7783,54.7855,54.7494,54.7711,66400.0
2013-05-03 11:55:00,75.91,75.92,75.8,75.82,34900.0,54.7711,54.7783,54.6917,54.7061,34900.0
2013-05-03 12:00:00,75.81,75.95,75.81,75.95,34000.0,54.6989,54.7999,54.6989,54.7999,34000.0
2013-05-03 12:05:00,75.93,75.98,75.87,75.88,54600.0,54.7855,54.8216,54.7422,54.7494,54600.0
2013-05-03 12:10:00,75.88,75.89,75.85,75.87,39300.0,54.7494,54.7566,54.7278,54.7422,39300.0
2013-05-03 12:15:00,75.89,75.95,75.86,75.89,42500.0,54.7566,54.7999,54.735,54.7566,42500.0
2013-05-03 12:20:00,75.9,75.98,75.9,75.95,31800.0,54.7639,54.8216,54.7639,54.7999,31800.0
2013-05-03 12:25:00,75.96,76.0,75.95,75.98,28100.0,54.8071,54.836,54.7999,54.8216,28100.0
2013-05-03 12:30:00,75.98,75.99,75.95,75.95,27500.0,54.8216,54.8288,54.7999,54.7999,27500.0
2013-05-03 12:35:00,75.95,75.95,75.9,75.95,27000.0,54.7999,54.7999,54.7639,54.7999,27000.0
2013-05-03 12:40:00,75.94,75.98,75.92,75.96,24800.0,54.7927,54.8216,54.7783,54.8071,24800.0
2013-05-03 12:45:00,75.96,75.96,75.92,75.96,16400.0,54.8071,54.8071,54.7783,54.8071,16400.0
2013-05-03 12:50:00,75.95,75.98,75.93,75.94,23500.0,54.7999,54.8216,54.7855,54.7927,23500.0
2013-05-03 12:55:00,75.94,75.99,75.92,75.98,27600.0,54.7927,54.8288,54.7783,54.8216,27600.0
2013-05-03 13:00:00,75.99,75.99,75.94,75.95,55100.0,54.8288,54.8288,54.7927,54.7999,55100.0
2013-05-03 13:05:00,75.95,75.97,75.9,75.9,28700.0,54.7999,54.8144,54.7639,54.7639,28700.0
2013-05-03 13:10:00,75.9,75.94,75.88,75.94,27300.0,54.7639,54.7927,54.7494,54.7927,27300.0
2013-05-03 13:15:00,75.94,75.95,75.86,75.87,22200.0,54.7927,54.7999,54.735,54.7422,22200.0
2013-05-03 13:20:00,75.87,75.98,75.87,75.96,32400.0,54.7422,54.8216,54.7422,54.8071,32400.0
2013-05-03 13:25:00,75.95,75.98,75.86,75.88,39900.0,54.7999,54.8216,54.735,54.7494,39900.0
2013-05-03 13:30:00,75.88,75.94,75.85,75.87,24900.0,54.7494,54.7927,54.7278,54.7422,24900.0
2013-05-03 13:35:00,75.87,75.94,75.84,75.93,26700.0,54.7422,54.7927,54.7206,54.7855,26700.0
2013-05-03 13:40:00,75.94,75.96,75.89,75.91,26700.0,54.7927,54.8071,54.7566,54.7711,26700.0
2013-05-03 13:45:00,75.9,75.96,75.87,75.91,27400.0,54.7639,54.8071,54.7422,54.7711,27400.0
2013-05-03 13:50:00,75.9,75.93,75.87,75.89,30500.0,54.7639,54.7855,54.7422,54.7566,30500.0
2013-05-03 13:55:00,75.89,75.93,75.85,75.87,31300.0,54.7566,54.7855,54.7278,54.7422,31300.0
2013-05-03 14:00:00,75.86,75.89,75.84,75.86,28100.0,54.735,54.7566,54.7206,54.735,28100.0
2013-05-03 14:05:00,75.85,75.87,75.79,75.86,46900.0,54.7278,54.7422,54.6845,54.735,46900.0
2013-05-03 14:10:00,75.86,75.88,75.82,75.83,27500.0,54.735,54.7494,54.7061,54.7133,27500.0
2013-05-03 14:15:00,75.83,75.84,75.79,75.82,28700.0,54.7133,54.7206,54.6845,54.7061,28700.0
2013-05-03 14:20:00,75.83,75.84,75.79,75.8,38200.0,54.7133,54.7206,54.6845,54.6917,38200.0
2013-05-03 14:25:00,75.79,75.81,75.75,75.75,78300.0,54.6845,54.6989,54.6556,54.6556,78300.0
2013-05-03 14:30:00,75.76,75.78,75.74,75.75,72600.0,54.6628,54.6773,54.6484,54.6556,72600.0
2013-05-03 14:35:00,75.74,75.75,75.65,75.67,77600.0,54.6484,54.6556,54.5835,54.5979,77600.0
2013-05-03 14:40:00,75.67,75.69,75.57,75.57,121700.0,54.5979,54.6123,54.5257,54.5257,121700.0
2013-05-03 14:45:00,75.58,75.68,75.58,75.68,92500.0,54.533,54.6051,54.533,54.6051,92500.0
2013-05-03 14:50:00,75.67,75.71,75.64,75.66,51800.0,54.5979,54.6268,54.5763,54.5907,51800.0
2013-05-03 14:55:00,75.66,75.76,75.65,75.65,47800.0,54.5907,54.6628,54.5835,54.5835,47800.0
2013-05-03 15:00:00,75.65,75.69,75.63,75.67,31700.0,54.5835,54.6123,54.569,54.5979,31700.0
2013-05-03 15:05:00,75.68,75.7,75.64,75.7,55800.0,54.6051,54.6195,54.5763,54.6195,55800.0
2013-05-03 15:10:00,75.7,75.77,75.69,75.72,51400.0,54.6195,54.6701,54.6123,54.634,51400.0
2013-05-03 15:15:00,75.73,75.75,75.69,75.74,51300.0,54.6412,54.6556,54.6123,54.6484,51300.0
2013-05-03 15:20:00,75.74,75.76,75.62,75.65,70900.0,54.6484,54.6628,54.5618,54.5835,70900.0
2013-05-03 15:25:00,75.64,75.74,75.62,75.74,56100.0,54.5763,54.6484,54.5618,54.6484,56100.0
2013-05-03 15:30:00,75.73,75.91,75.73,75.89,105500.0,54.6412,54.7711,54.6412,54.7566,105500.0
2013-05-03 15:35:00,75.89,75.93,75.84,75.85,112600.0,54.7566,54.7855,54.7206,54.7278,112600.0
2013-05-03 15:40:00,75.84,75.87,75.81,75.84,84500.0,54.7206,54.7422,54.6989,54.7206,84500.0
2013-05-03 15:45:00,75.85,75.9,75.84,75.87,100400.0,54.7278,54.7639,54.7206,54.7422,100400.0
2013-05-03 15:50:00,75.87,75.89,75.81,75.82,143400.0,54.7422,54.7566,54.6989,54.7061,143400.0
2013-05-03 15:55:00,75.82,75.83,75.69,75.72,323000.0,54.7061,54.7133,54.6123,54.634,323000.0
2013-05-06 09:30:00,75.72,75.97,75.48,75.92,124100.0,54.634,54.8144,54.4608,54.7783,124100.0
2013-05-06 09:35:00,75.94,76.08,75.86,75.99,96000.0,54.7927,54.8937,54.735,54.8288,96000.0
2013-05-06 09:40:00,75.98,75.98,75.71,75.77,60700.0,54.8216,54.8216,54.6268,54.6701,60700.0
2013-05-06 09:45:00,75.75,75.89,75.72,75.86,31900.0,54.6556,54.7566,54.634,54.735,31900.0
2013-05-06 09:50:00,75.86,75.89,75.78,75.87,41600.0,54.735,54.7566,54.6773,54.7422,41600.0
2013-05-06 09:55:00,75.86,75.9,75.82,75.89,58600.0,54.735,54.7639,54.7061,54.7566,58600.0
2013-05-06 10:00:00,75.87,75.97,75.82,75.93,132300.0,54.7422,54.8144,54.7061,54.7855,132300.0
2013-05-06 10:05:00,75.9,75.97,75.69,75.69,100500.0,54.7639,54.8144,54.6123,54.6123,100500.0
2013-05-06 10:10:00,75.69,75.9,75.67,75.89,79700.0,54.6123,54.7639,54.5979,54.7566,79700.0
2013-05-06 10:15:00,75.88,76.08,75.81,76.08,151200.0,54.7494,54.8937,54.6989,54.8937,151200.0
2013-05-06 10:20:00,76.08,76.19,76.07,76.1,47600.0,54.8937,54.9731,54.8865,54.9082,47600.0
2013-05-06 10:25:00,76.07,76.07,75.92,75.97,91700.0,54.8865,54.8865,54.7783,54.8144,91700.0
2013-05-06 10:30:00,75.97,76.17,75.92,76.13,47200.0,54.8144,54.9587,54.7783,54.9298,47200.0
2013-05-06 10:35:00,76.14,76.17,76.09,76.17,63400.0,54.937,54.9587,54.9009,54.9587,63400.0
2013-05-06 10:40:00,76.17,76.18,75.94,76.14,57400.0,54.9587,54.9659,54.7927,54.937,57400.0
2013-05-06 10:45:00,76.15,76.16,75.94,75.94,37700.0,54.9442,54.9515,54.7927,54.7927,37700.0
2013-05-06 10:50:00,75.93,75.98,75.91,75.92,33000.0,54.7855,54.8216,54.7711,54.7783,33000.0
2013-05-06 10:55:00,75.93,76.01,75.92,75.99,43600.0,54.7855,54.8432,54.7783,54.8288,43600.0
2013-05-06 11:00:00,75.97,76.01,75.95,75.95,39600.0,54.8144,54.8432,54.7999,54.7999,39600.0
2013-05-06 11:05:00,75.95,76.07,75.94,76.02,23000.0,54.7999,54.8865,54.7927,54.8504,23000.0
2013-05-06 11:10:00,76.02,76.09,75.97,76.03,29800.0,54.8504,54.9009,54.8144,54.8577,29800.0
2013-05-06 11:15:00,76.04,76.07,75.99,76.03,22700.0,54.8649,54.8865,54.8288,54.8577,22700.0
2013-05-06 11:20:00,76.03,76.12,76.02,76.09,21300.0,54.8577,54.9226,54.8504,54.9009,21300.0
2013-05-06 11:25:00,76.09,76.1,76.0,76.03,75800.0,54.9009,54.9082,54.836,54.8577,75800.0
2013-05-06 11:30:00,76.04,76.08,75.98,75.98,71800.0,54.8649,54.8937,54.8216,54.8216,71800.0
2013-05-06 11:35:00,75.98,76.16,75.98,76.15,41200.0,54.8216,54.9515,54.8216,54.9442,41200.0
2013-05-06 11:40:00,76.14,76.29,76.14,76.27,41600.0,54.937,55.0452,54.937,55.0308,41600.0
2013-05-06 11:45:00,76.26,76.28,76.16,76.16,51300.0,55.0236,55.038,54.9515,54.9515,51300.0
2013-05-06 11:50:00,76.16,76.17,76.06,76.08,16600.0,54.9515,54.9587,54.8793,54.8937,16600.0
2013-05-06 11:55:00,76.08,76.09,76.03,76.08,26500.0,54.8937,54.9009,54.8577,54.8937,26500.0
2013-05-06 12:00:00,76.09,76.16,76.07,76.12,30900.0,54.9009,54.9515,54.8865,54.9226,30900.0
2013-05-06 12:05:00,76.12,76.21,76.12,76.18,29500.0,54.9226,54.9875,54.9226,54.9659,29500.0
2013-05-06 12:10:00,76.17,76.19,76.14,76.19,13800.0,54.9587,54.9731,54.937,54.9731,13800.0
2013-05-06 12:15:00,76.18,76.29,76.16,76.27,29600.0,54.9659,55.0452,54.9515,55.0308,29600.0
2013-05-06 12:20:00,76.25,76.29,76.18,76.2,37400.0,55.0164,55.0452,54.9659,54.9803,37400.0
2013-05-06 12:25:00,76.2,76.26,76.18,76.19,31800.0,54.9803,55.0236,54.9659,54.9731,31800.0
2013-05-06 12:30:00,76.19,76.25,76.17,76.23,15500.0,54.9731,55.0164,54.9587,55.002,15500.0
2013-05-06 12:35:00,76.24,76.29,76.21,76.24,21200.0,55.0092,55.0452,54.9875,55.0092,21200.0
2013-05-06 12:40:00,76.25,76.41,76.19,76.28,111000.0,55.0164,55.1318,54.9731,55.038,111000.0
2013-05-06 12:45:00,76.28,76.35,76.28,76.34,32700.0,55.038,55.0885,55.038,55.0813,32700.0
2013-05-06 12:50:00,76.33,76.42,76.33,76.35,36100.0,55.0741,55.139,55.0741,55.0885,36100.0
2013-05-06 12:55:00,76.35,76.35,76.24,76.28,26900.0,55.0885,55.0885,55.0092,55.038,26900.0
2013-05-06 13:00:00,76.27,76.27,76.22,76.25,13100.0,55.0308,55.0308,54.9947,55.0164,13100.0
2013-05-06 13:05:00,76.25,76.35,76.24,76.35,27700.0,55.0164,55.0885,55.0092,55.0885,27700.0
2013-05-06 13:10:00,76.35,76.38,76.31,76.35,13500.0,55.0885,55.1102,55.0597,55.0885,13500.0
2013-05-06 13:15:00,76.35,76.42,76.33,76.34,47800.0,55.0885,55.139,55.0741,55.0813,47800.0
2013-05-06 13:20:00,76.34,76.34,76.28,76.3,16300.0,55.0813,55.0813,55.038,55.0525,16300.0
2013-05-06 13:25:00,76.31,76.34,76.25,76.27,34500.0,55.0597,55.0813,55.0164,55.0308,34500.0
2013-05-06 13:30:00,76.28,76.32,76.25,76.29,27400.0,55.038,55.0669,55.0164,55.0452,27400.0
2013-05-06 13:35:00,76.28,76.28,76.21,76.24,39400.0,55.038,55.038,54.9875,55.0092,39400.0
2013-05-06 13:40:00,76.24,76.32,76.24,76.29,26300.0,55.0092,55.0669,55.0092,55.0452,26300.0
2013-05-06 13:45:00,76.28,76.32,76.25,76.32,12300.0,55.038,55.0669,55.0164,55.0669,12300.0
2013-05-06 13:50:00,76.32,76.35,76.29,76.34,24800.0,55.0669,55.0885,55.0452,55.0813,24800.0
2013-05-06 13:55:00,76.33,76.34,76.27,76.33,35800.0,55.0741,55.0813,55.0308,55.0741,35800.0
2013-05-06 14:00:00,76.32,76.4,76.3,76.35,39000.0,55.0669,55.1246,55.0525,55.0885,39000.0
2013-05-06 14:05:00,76.34,76.39,76.3,76.38,32700.0,55.0813,55.1174,55.0525,55.1102,32700.0
2013-05-06 14:10:00,76.38,76.38,76.32,76.38,41900.0,55.1102,55.1102,55.0669,55.1102,41900.0
2013-05-06 14:15:00,76.38,76.38,76.3,76.3,24700.0,55.1102,55.1102,55.0525,55.0525,24700.0
2013-05-06 14:20:00,76.31,76.36,76.29,76.31,36700.0,55.0597,55.0958,55.0452,55.0597,36700.0
2013-05-06 14:25:00,76.31,76.36,76.29,76.35,45000.0,55.0597,55.0958,55.0452,55.0885,45000.0
2013-05-06 14:30:00,76.35,76.36,76.27,76.29,72800.0,55.0885,55.0958,55.0308,55.0452,72800.0
2013-05-06 14:35:00,76.29,76.39,76.28,76.36,26300.0,55.0452,55.1174,55.038,55.0958,26300.0
2013-05-06 14:40:00,76.35,76.39,76.32,76.32,38100.0,55.0885,55.1174,55.0669,55.0669,38100.0
2013-05-06 14:45:00,76.32,76.4,76.29,76.4,26300.0,55.0669,55.1246,55.0452,55.1246,26300.0
2013-05-06 14:50:00,76.39,76.42,76.34,76.38,22600.0,55.1174,55.139,55.0813,55.1102,22600.0
2013-05-06 14:55:00,76.39,76.4,76.3,76.33,129500.0,55.1174,55.1246,55.0525,55.0741,129500.0
2013-05-06 15:00:00,76.35,76.4,76.33,76.39,47300.0,55.0885,55.1246,55.0741,55.1174,47300.0
2013-05-06 15:05:00,76.38,76.39,76.25,76.27,62000.0,55.1102,55.1174,55.0164,55.0308,62000.0
2013-05-06 15:10:00,76.26,76.27,76.19,76.19,46000.0,55.0236,55.0308,54.9731,54.9731,46000.0
2013-05-06 15:15:00,76.19,76.28,76.18,76.27,41700.0,54.9731,55.038,54.9659,55.0308,41700.0
2013-05-06 15:20:00,76.27,76.29,76.18,76.2,55800.0,55.0308,55.0452,54.9659,54.9803,55800.0
2013-05-06 15:25:00,76.19,76.28,76.18,76.26,61200.0,54.9731,55.038,54.9659,55.0236,61200.0
2013-05-06 15:30:00,76.26,76.33,76.24,76.33,63700.0,55.0236,55.0741,55.0092,55.0741,63700.0
2013-05-06 15:35:00,76.32,76.33,76.23,76.28,67600.0,55.0669,55.0741,55.002,55.038,67600.0
2013-05-06 15:40:00,76.28,76.33,76.26,76.29,56500.0,55.038,55.0741,55.0236,55.0452,56500.0
2013-05-06 15:45:00,76.29,76.33,76.25,76.28,112800.0,55.0452,55.0741,55.0164,55.038,112800.0
2013-05-06 15:50:00,76.28,76.29,76.2,76.21,124300.0,55.038,55.0452,54.9803,54.9875,124300.0
2013-05-06 15:55:00,76.2,76.21,76.15,76.17,237600.0,54.9803,54.9875,54.9442,54.9587,237600.0
2013-05-07 09:30:00,76.59,76.99,76.58,76.95,243900.0,55.2617,55.5503,55.2545,55.5215,243900.0
2013-05-07 09:35:00,76.96,77.15,76.9,77.09,126200.0,55.5287,55.6658,55.4854,55.6225,126200.0
2013-05-07 09:40:00,77.09,77.15,76.92,76.92,66500.0,55.6225,55.6658,55.4998,55.4998,66500.0
2013-05-07 09:45:00,76.92,77.26,76.92,77.23,135400.0,55.4998,55.7451,55.4998,55.7235,135400.0
2013-05-07 09:50:00,77.23,77.45,77.23,77.35,130400.0,55.7235,55.8822,55.7235,55.8101,130400.0
2013-05-07 09:55:00,77.35,77.45,77.18,77.24,114300.0,55.8101,55.8822,55.6874,55.7307,114300.0
2013-05-07 10:00:00,77.23,77.27,76.87,76.89,125600.0,55.7235,55.7523,55.4637,55.4782,125600.0
2013-05-07 10:05:00,76.88,76.96,76.82,76.85,123300.0,55.4709,55.5287,55.4277,55.4493,123300.0
2013-05-07 10:10:00,76.86,76.89,76.49,76.6,197000.0,55.4565,55.4782,55.1896,55.2689,197000.0
2013-05-07 10:15:00,76.58,76.7,76.44,76.47,104100.0,55.2545,55.3411,55.1535,55.1751,104100.0
2013-05-07 10:20:00,76.47,76.73,76.41,76.73,75900.0,55.1751,55.3627,55.1318,55.3627,75900.0
2013-05-07 10:25:00,76.73,77.03,76.73,77.02,96700.0,55.3627,55.5792,55.3627,55.572,96700.0
2013-05-07 10:30:00,77.01,77.33,77.01,77.28,87700.0,55.5647,55.7956,55.5647,55.7596,87700.0
2013-05-07 10:35:00,77.27,77.27,77.09,77.11,54400.0,55.7523,55.7523,55.6225,55.6369,54400.0
2013-05-07 10:40:00,77.1,77.19,77.0,77.19,79400.0,55.6297,55.6946,55.5575,55.6946,79400.0
2013-05-07 10:45:00,77.19,77.4,77.14,77.35,96000.0,55.6946,55.8461,55.6585,55.8101,96000.0
2013-05-07 10:50:00,77.34,77.36,77.19,77.22,67400.0,55.8029,55.8173,55.6946,55.7163,67400.0
2013-05-07 10:55:00,77.23,77.27,77.09,77.09,58200.0,55.7235,55.7523,55.6225,55.6225,58200.0
2013-05-07 11:00:00,77.09,77.25,77.06,77.14,48000.0,55.6225,55.7379,55.6008,55.6585,48000.0
2013-05-07 11:05:00,77.13,77.22,77.12,77.18,34100.0,55.6513,55.7163,55.6441,55.6874,34100.0
2013-05-07 11:10:00,77.18,77.21,76.96,76.99,43000.0,55.6874,55.7091,55.5287,55.5503,43000.0
2013-05-07 11:15:00,76.98,77.0,76.8,76.81,55500.0,55.5431,55.5575,55.4132,55.4204,55500.0
2013-05-07 11:20:00,76.82,76.89,76.78,76.87,57200.0,55.4277,55.4782,55.3988,55.4637,57200.0
2013-05-07 11:25:00,76.87,76.9,76.8,76.83,35700.0,55.4637,55.4854,55.4132,55.4349,35700.0
2013-05-07 11:30:00,76.82,76.85,76.72,76.76,40700.0,55.4277,55.4493,55.3555,55.3844,40700.0
2013-05-07 11:35:00,76.76,76.83,76.72,76.74,44100.0,55.3844,55.4349,55.3555,55.3699,44100.0
2013-05-07 11:40:00,76.74,76.8,76.72,76.75,23200.0,55.3699,55.4132,55.3555,55.3772,23200.0
2013-05-07 11:45:00,76.74,76.75,76.67,76.69,28900.0,55.3699,55.3772,55.3194,55.3339,28900.0
2013-05-07 11:50:00,76.67,76.68,76.58,76.64,27300.0,55.3194,55.3266,55.2545,55.2978,27300.0
2013-05-07 11:55:00,76.64,76.76,76.63,76.76,27700.0,55.2978,55.3844,55.2906,55.3844,27700.0
2013-05-07 12:00:00,76.75,76.84,76.75,76.82,20700.0,55.3772,55.4421,55.3772,55.4277,20700.0
2013-05-07 12:05:00,76.83,76.88,76.76,76.88,26800.0,55.4349,55.4709,55.3844,55.4709,26800.0
2013-05-07 12:10:00,76.88,76.89,76.8,76.82,48700.0,55.4709,55.4782,55.4132,55.4277,48700.0
2013-05-07 12:15:00,76.8,76.81,76.72,76.73,12500.0,55.4132,55.4204,55.3555,55.3627,12500.0
2013-05-07 12:20:00,76.73,76.82,76.69,76.79,25800.0,55.3627,55.4277,55.3339,55.406,25800.0
2013-05-07 12:25:00,76.8,76.83,76.79,76.81,20100.0,55.4132,55.4349,55.406,55.4204,20100.0
2013-05-07 12:30:00,76.8,76.83,76.66,76.66,66300.0,55.4132,55.4349,55.3122,55.3122,66300.0
2013-05-07 12:35:00,76.66,76.7,76.58,76.69,37000.0,55.3122,55.3411,55.2545,55.3339,37000.0
2013-05-07 12:40:00,76.68,76.77,76.68,76.77,23300.0,55.3266,55.3916,55.3266,55.3916,23300.0
2013-05-07 12:45:00,76.76,76.84,76.76,76.81,25000.0,55.3844,55.4421,55.3844,55.4204,25000.0
2013-05-07 12:50:00,76.79,76.8,76.77,76.78,8800.0,55.406,55.4132,55.3916,55.3988,8800.0
2013-05-07 12:55:00,76.78,76.87,76.78,76.78,19900.0,55.3988,55.4637,55.3988,55.3988,19900.0
2013-05-07 13:00:00,76.78,76.8,76.74,76.79,25700.0,55.3988,55.4132,55.3699,55.406,25700.0
2013-05-07 13:05:00,76.8,76.84,76.71,76.83,33200.0,55.4132,55.4421,55.3483,55.4349,33200.0
2013-05-07 13:10:00,76.85,76.88,76.79,76.88,30000.0,55.4493,55.4709,55.406,55.4709,30000.0
2013-05-07 13:15:00,76.89,76.9,76.82,76.84,20200.0,55.4782,55.4854,55.4277,55.4421,20200.0
2013-05-07 13:20:00,76.84,76.88,76.75,76.75,22000.0,55.4421,55.4709,55.3772,55.3772,22000.0
2013-05-07 13:25:00,76.76,76.88,76.75,76.88,20100.0,55.3844,55.4709,55.3772,55.4709,20100.0
2013-05-07 13:30:00,76.87,76.89,76.84,76.88,17800.0,55.4637,55.4782,55.4421,55.4709,17800.0
2013-05-07 13:35:00,76.88,77.05,76.88,76.99,62200.0,55.4709,55.5936,55.4709,55.5503,62200.0
2013-05-07 13:40:00,76.99,77.1,76.99,77.09,30500.0,55.5503,55.6297,55.5503,55.6225,30500.0
2013-05-07 13:45:00,77.09,77.09,77.03,77.04,26200.0,55.6225,55.6225,55.5792,55.5864,26200.0
2013-05-07 13:50:00,77.05,77.05,76.92,76.97,30900.0,55.5936,55.5936,55.4998,55.5359,30900.0
2013-05-07 13:55:00,76.96,77.0,76.95,76.96,15000.0,55.5287,55.5575,55.5215,55.5287,15000.0
2013-05-07 14:00:00,76.96,76.96,76.89,76.92,32000.0,55.5287,55.5287,55.4782,55.4998,32000.0
2013-05-07 14:05:00,76.91,76.93,76.86,76.92,20200.0,55.4926,55.507,55.4565,55.4998,20200.0
2013-05-07 14:10:00,76.91,76.92,76.9,76.91,24500.0,55.4926,55.4998,55.4854,55.4926,24500.0
2013-05-07 14:15:00,76.92,76.97,76.92,76.96,25900.0,55.4998,55.5359,55.4998,55.5287,25900.0
2013-05-07 14:20:00,76.95,76.95,76.86,76.91,40300.0,55.5215,55.5215,55.4565,55.4926,40300.0
2013-05-07 14:25:00,76.91,76.93,76.85,76.88,27300.0,55.4926,55.507,55.4493,55.4709,27300.0
2013-05-07 14:30:00,76.86,76.92,76.8,76.86,33100.0,55.4565,55.4998,55.4132,55.4565,33100.0
2013-05-07 14:35:00,76.86,76.88,76.83,76.87,22000.0,55.4565,55.4709,55.4349,55.4637,22000.0
2013-05-07 14:40:00,76.88,76.97,76.88,76.94,22500.0,55.4709,55.5359,55.4709,55.5142,22500.0
2013-05-07 14:45:00,76.94,77.03,76.94,77.02,21300.0,55.5142,55.5792,55.5142,55.572,21300.0
2013-05-07 14:50:00,77.02,77.04,77.01,77.02,25000.0,55.572,55.5864,55.5647,55.572,25000.0
2013-05-07 14:55:00,77.02,77.02,76.91,76.95,33800.0,55.572,55.572,55.4926,55.5215,33800.0
2013-05-07 15:00:00,76.96,77.03,76.94,76.97,31700.0,55.5287,55.5792,55.5142,55.5359,31700.0
2013-05-07 15:05:00,76.97,76.98,76.9,76.9,21700.0,55.5359,55.5431,55.4854,55.4854,21700.0
2013-05-07 15:10:00,76.9,76.94,76.87,76.93,32500.0,55.4854,55.5142,55.4637,55.507,32500.0
2013-05-07 15:15:00,76.93,76.96,76.91,76.94,20200.0,55.507,55.5287,55.4926,55.5142,20200.0
2013-05-07 15:20:00,76.95,76.98,76.91,76.91,37200.0,55.5215,55.5431,55.4926,55.4926,37200.0
2013-05-07 15:25:00,76.91,76.93,76.86,76.87,27100.0,55.4926,55.507,55.4565,55.4637,27100.0
2013-05-07 15:30:00,76.87,76.9,76.85,76.9,33900.0,55.4637,55.4854,55.4493,55.4854,33900.0
2013-05-07 15:35:00,76.9,76.93,76.88,76.9,40500.0,55.4854,55.507,55.4709,55.4854,40500.0
2013-05-07 15:40:00,76.9,76.93,76.86,76.86,41100.0,55.4854,55.507,55.4565,55.4565,41100.0
2013-05-07 15:45:00,76.87,76.9,76.84,76.84,81700.0,55.4637,55.4854,55.4421,55.4421,81700.0
2013-05-07 15:50:00,76.85,76.89,76.83,76.89,97900.0,55.4493,55.4782,55.4349,55.4782,97900.0
2013-05-07 15:55:00,76.88,76.93,76.84,76.9,193100.0,55.4709,55.507,55.4421,55.4854,193100.0
2013-05-08 09:30:00,76.87,77.04,76.59,76.59,139300.0,55.4637,55.5864,55.2617,55.2617,139300.0
2013-05-08 09:35:00,76.59,76.8,76.53,76.8,23900.0,55.2617,55.4132,55.2184,55.4132,23900.0
2013-05-08 09:40:00,76.79,76.86,76.64,76.85,24900.0,55.406,55.4565,55.2978,55.4493,24900.0
2013-05-08 09:45:00,76.87,76.97,76.8,76.86,56100.0,55.4637,55.5359,55.4132,55.4565,56100.0
2013-05-08 09:50:00,76.84,77.11,76.81,77.11,49900.0,55.4421,55.6369,55.4204,55.6369,49900.0
2013-05-08 09:55:00,77.11,77.28,77.04,77.24,62000.0,55.6369,55.7596,55.5864,55.7307,62000.0
2013-05-08 10:00:00,77.25,77.33,77.21,77.27,38500.0,55.7379,55.7956,55.7091,55.7523,38500.0
2013-05-08 10:05:00,77.24,77.24,76.92,76.95,56200.0,55.7307,55.7307,55.4998,55.5215,56200.0
2013-05-08 10:10:00,76.96,77.02,76.86,76.96,85200.0,55.5287,55.572,55.4565,55.5287,85200.0
2013-05-08 10:15:00,76.98,77.04,76.88,76.89,50300.0,55.5431,55.5864,55.4709,55.4782,50300.0
2013-05-08 10:20:00,76.91,76.93,76.82,76.87,40500.0,55.4926,55.507,55.4277,55.4637,40500.0
2013-05-08 10:25:00,76.88,76.88,76.7,76.83,26500.0,55.4709,55.4709,55.3411,55.4349,26500.0
2013-05-08 10:30:00,76.86,76.94,76.83,76.93,27900.0,55.4565,55.5142,55.4349,55.507,27900.0
2013-05-08 10:35:00,76.95,77.02,76.73,76.74,56800.0,55.5215,55.572,55.3627,55.3699,56800.0
2013-05-08 10:40:00,76.73,76.86,76.73,76.85,32400.0,55.3627,55.4565,55.3627,55.4493,32400.0
2013-05-08 10:45:00,76.83,77.0,76.8,76.98,39700.0,55.4349,55.5575,55.4132,55.5431,39700.0
2013-05-08 10:50:00,76.98,77.11,76.95,77.07,36900.0,55.5431,55.6369,55.5215,55.608,36900.0
2013-05-08 10:55:00,77.06,77.06,77.0,77.02,27600.0,55.6008,55.6008,55.5575,55.572,27600.0
2013-05-08 11:00:00,77.02,77.1,77.01,77.04,46800.0,55.572,55.6297,55.5647,55.5864,46800.0
2013-05-08 11:05:00,77.05,77.1,76.9,76.96,37800.0,55.5936,55.6297,55.4854,55.5287,37800.0
2013-05-08 11:10:00,76.94,77.07,76.92,77.03,87600.0,55.5142,55.608,55.4998,55.5792,87600.0
2013-05-08 11:15:00,77.03,77.11,77.01,77.05,54900.0,55.5792,55.6369,55.5647,55.5936,54900.0
2013-05-08 11:20:00,77.07,77.11,77.03,77.04,20000.0,55.608,55.6369,55.5792,55.5864,20000.0
2013-05-08 11:25:00,77.04,77.11,77.03,77.08,20700.0,55.5864,55.6369,55.5792,55.6153,20700.0
2013-05-08 11:30:00,77.07,77.09,76.96,76.98,35900.0,55.608,55.6225,55.5287,55.5431,35900.0
2013-05-08 11:35:00,76.99,77.08,76.97,77.08,10400.0,55.5503,55.6153,55.5359,55.6153,10400.0
2013-05-08 11:40:00,77.08,77.09,77.01,77.04,68500.0,55.6153,55.6225,55.5647,55.5864,68500.0
2013-05-08 11:45:00,77.03,77.03,76.89,76.9,29400.0,55.5792,55.5792,55.4782,55.4854,29400.0
2013-05-08 11:50:00,76.89,76.94,76.86,76.9,31800.0,55.4782,55.5142,55.4565,55.4854,31800.0
2013-05-08 11:55:00,76.89,77.1,76.89,77.1,29500.0,55.4782,55.6297,55.4782,55.6297,29500.0
2013-05-08 12:00:00,77.09,77.11,77.06,77.07,43200.0,55.6225,55.6369,55.6008,55.608,43200.0
2013-05-08 12:05:00,77.07,77.09,76.99,77.04,43100.0,55.608,55.6225,55.5503,55.5864,43100.0
2013-05-08 12:10:00,77.03,77.08,76.96,76.98,23900.0,55.5792,55.6153,55.5287,55.5431,23900.0
2013-05-08 12:15:00,76.98,77.02,76.95,77.0,20300.0,55.5431,55.572,55.5215,55.5575,20300.0
2013-05-08 12:20:00,77.0,77.09,77.0,77.08,84000.0,55.5575,55.6225,55.5575,55.6153,84000.0
2013-05-08 12:25:00,77.07,77.1,77.01,77.02,42900.0,55.608,55.6297,55.5647,55.572,42900.0
2013-05-08 12:30:00,77.0,77.0,76.95,76.97,35500.0,55.5575,55.5575,55.5215,55.5359,35500.0
2013-05-08 12:35:00,76.97,77.15,76.97,77.13,37500.0,55.5359,55.6658,55.5359,55.6513,37500.0
2013-05-08 12:40:00,77.14,77.16,77.1,77.13,17300.0,55.6585,55.673,55.6297,55.6513,17300.0
2013-05-08 12:45:00,77.12,77.12,77.02,77.02,20700.0,55.6441,55.6441,55.572,55.572,20700.0
2013-05-08 12:50:00,77.02,77.08,76.99,77.03,32300.0,55.572,55.6153,55.5503,55.5792,32300.0
2013-05-08 12:55:00,77.03,77.13,77.01,77.12,45200.0,55.5792,55.6513,55.5647,55.6441,45200.0
2013-05-08 13:00:00,77.12,77.18,77.1,77.18,23400.0,55.6441,55.6874,55.6297,55.6874,23400.0
2013-05-08 13:05:00,77.18,77.25,77.16,77.21,51200.0,55.6874,55.7379,55.673,55.7091,51200.0
2013-05-08 13:10:00,77.21,77.28,77.2,77.23,35000.0,55.7091,55.7596,55.7018,55.7235,35000.0
2013-05-08 13:15:00,77.23,77.26,77.21,77.25,12900.0,55.7235,55.7451,55.7091,55.7379,12900.0
2013-05-08 13:20:00,77.24,77.25,77.21,77.22,19600.0,55.7307,55.7379,55.7091,55.7163,19600.0
2013-05-08 13:25:00,77.22,77.22,77.09,77.14,54500.0,55.7163,55.7163,55.6225,55.6585,54500.0
2013-05-08 13:30:00,77.13,77.24,77.13,77.22,52200.0,55.6513,55.7307,55.6513,55.7163,52200.0
2013-05-08 13:35:00,77.23,77.25,77.14,77.16,42000.0,55.7235,55.7379,55.6585,55.673,42000.0
2013-05-08 13:40:00,77.16,77.19,77.12,77.17,22100.0,55.673,55.6946,55.6441,55.6802,22100.0
2013-05-08 13:45:00,77.2,77.27,77.18,77.25,38700.0,55.7018,55.7523,55.6874,55.7379,38700.0
2013-05-08 13:50:00,77.24,77.32,77.19,77.32,40000.0,55.7307,55.7884,55.6946,55.7884,40000.0
2013-05-08 13:55:00,77.3,77.36,77.29,77.33,45800.0,55.774,55.8173,55.7668,55.7956,45800.0
2013-05-08 14:00:00,77.32,77.4,77.29,77.4,54700.0,55.7884,55.8461,55.7668,55.8461,54700.0
2013-05-08 14:05:00,77.4,77.5,77.38,77.48,90500.0,55.8461,55.9183,55.8317,55.9039,90500.0
2013-05-08 14:10:00,77.49,77.53,77.47,77.52,76200.0,55.9111,55.9399,55.8966,55.9327,76200.0
2013-05-08 14:15:00,77.52,77.56,77.48,77.48,57400.0,55.9327,55.9616,55.9039,55.9039,57400.0
2013-05-08 14:20:00,77.48,77.53,77.48,77.52,28600.0,55.9039,55.9399,55.9039,55.9327,28600.0
2013-05-08 14:25:00,77.5,77.5,77.35,77.38,33800.0,55.9183,55.9183,55.8101,55.8317,33800.0
2013-05-08 14:30:00,77.38,77.41,77.25,77.25,29500.0,55.8317,55.8534,55.7379,55.7379,29500.0
2013-05-08 14:35:00,77.25,77.25,77.13,77.25,33100.0,55.7379,55.7379,55.6513,55.7379,33100.0
2013-05-08 14:40:00,77.25,77.28,77.15,77.2,51900.0,55.7379,55.7596,55.6658,55.7018,51900.0
2013-05-08 14:45:00,77.19,77.28,77.07,77.24,48500.0,55.6946,55.7596,55.608,55.7307,48500.0
2013-05-08 14:50:00,77.25,77.36,77.19,77.32,28200.0,55.7379,55.8173,55.6946,55.7884,28200.0
2013-05-08 14:55:00,77.32,77.45,77.32,77.44,68100.0,55.7884,55.8822,55.7884,55.875,68100.0
2013-05-08 15:00:00,77.44,77.47,77.41,77.45,30900.0,55.875,55.8966,55.8534,55.8822,30900.0
2013-05-08 15:05:00,77.45,77.5,77.45,77.47,37700.0,55.8822,55.9183,55.8822,55.8966,37700.0
2013-05-08 15:10:00,77.48,77.55,77.48,77.54,55600.0,55.9039,55.9544,55.9039,55.9472,55600.0
2013-05-08 15:15:00,77.55,77.69,77.51,77.63,76000.0,55.9544,56.0554,55.9255,56.0121,76000.0
2013-05-08 15:20:00,77.62,77.67,77.56,77.57,85500.0,56.0049,56.041,55.9616,55.9688,85500.0
2013-05-08 15:25:00,77.57,77.64,77.56,77.58,57000.0,55.9688,56.0193,55.9616,55.976,57000.0
2013-05-08 15:30:00,77.58,77.66,77.56,77.61,41000.0,55.976,56.0337,55.9616,55.9977,41000.0
2013-05-08 15:35:00,77.62,77.64,77.58,77.61,50700.0,56.0049,56.0193,55.976,55.9977,50700.0
2013-05-08 15:40:00,77.61,77.68,77.59,77.65,76900.0,55.9977,56.0482,55.9832,56.0265,76900.0
2013-05-08 15:45:00,77.66,77.69,77.65,77.66,106500.0,56.0337,56.0554,56.0265,56.0337,106500.0
2013-05-08 15:50:00,77.66,77.68,77.6,77.61,174200.0,56.0337,56.0482,55.9904,55.9977,174200.0
2013-05-08 15:55:00,77.62,77.66,77.59,77.6,401200.0,56.0049,56.0337,55.9832,55.9904,401200.0
2013-05-09 09:30:00,77.54,77.66,77.32,77.35,95300.0,55.9472,56.0337,55.7884,55.8101,95300.0
2013-05-09 09:35:00,77.32,77.35,77.1,77.2,50000.0,55.7884,55.8101,55.6297,55.7018,50000.0
2013-05-09 09:40:00,77.23,77.47,77.22,77.27,102700.0,55.7235,55.8966,55.7163,55.7523,102700.0
2013-05-09 09:45:00,77.27,77.41,77.26,77.34,57800.0,55.7523,55.8534,55.7451,55.8029,57800.0
2013-05-09 09:50:00,77.34,77.36,77.24,77.33,40800.0,55.8029,55.8173,55.7307,55.7956,40800.0
2013-05-09 09:55:00,77.32,77.37,77.23,77.26,67200.0,55.7884,55.8245,55.7235,55.7451,67200.0
2013-05-09 10:00:00,77.27,77.32,77.12,77.14,43700.0,55.7523,55.7884,55.6441,55.6585,43700.0
2013-05-09 10:05:00,77.14,77.15,76.87,76.88,101200.0,55.6585,55.6658,55.4637,55.4709,101200.0
2013-05-09 10:10:00,76.89,77.02,76.89,76.96,67500.0,55.4782,55.572,55.4782,55.5287,67500.0
2013-05-09 10:15:00,76.96,77.0,76.85,76.86,45900.0,55.5287,55.5575,55.4493,55.4565,45900.0
2013-05-09 10:20:00,76.85,76.92,76.8,76.8,42300.0,55.4493,55.4998,55.4132,55.4132,42300.0
2013-05-09 10:25:00,76.82,76.94,76.77,76.92,61500.0,55.4277,55.5142,55.3916,55.4998,61500.0
2013-05-09 10:30:00,76.92,76.92,76.74,76.83,71100.0,55.4998,55.4998,55.3699,55.4349,71100.0
2013-05-09 10:35:00,76.84,77.01,76.81,76.97,45000.0,55.4421,55.5647,55.4204,55.5359,45000.0
2013-05-09 10:40:00,76.97,77.0,76.89,76.97,26200.0,55.5359,55.5575,55.4782,55.5359,26200.0
2013-05-09 10:45:00,76.98,77.01,76.9,76.94,41300.0,55.5431,55.5647,55.4854,55.5142,41300.0
2013-05-09 10:50:00,76.94,76.99,76.84,76.85,31500.0,55.5142,55.5503,55.4421,55.4493,31500.0
2013-05-09 10:55:00,76.86,76.94,76.84,76.86,40700.0,55.4565,55.5142,55.4421,55.4565,40700.0
2013-05-09 11:00:00,76.87,76.97,76.83,76.92,72600.0,55.4637,55.5359,55.4349,55.4998,72600.0
2013-05-09 11:05:00,76.94,76.94,76.83,76.88,49600.0,55.5142,55.5142,55.4349,55.4709,49600.0
2013-05-09 11:10:00,76.88,76.9,76.85,76.9,34500.0,55.4709,55.4854,55.4493,55.4854,34500.0
2013-05-09 11:15:00,76.9,76.97,76.85,76.94,36400.0,55.4854,55.5359,55.4493,55.5142,36400.0
2013-05-09 11:20:00,76.95,77.12,76.93,77.07,39100.0,55.5215,55.6441,55.507,55.608,39100.0
2013-05-09 11:25:00,77.06,77.09,76.94,76.95,97400.0,55.6008,55.6225,55.5142,55.5215,97400.0
2013-05-09 11:30:00,76.96,77.01,76.93,76.98,62100.0,55.5287,55.5647,55.507,55.5431,62100.0
2013-05-09 11:35:00,76.99,77.03,76.96,77.03,21500.0,55.5503,55.5792,55.5287,55.5792,21500.0
2013-05-09 11:40:00,77.03,77.06,76.96,76.96,55200.0,55.5792,55.6008,55.5287,55.5287,55200.0
2013-05-09 11:45:00,76.98,77.08,76.95,76.99,33800.0,55.5431,55.6153,55.5215,55.5503,33800.0
2013-05-09 11:50:00,76.98,77.01,76.95,76.99,23700.0,55.5431,55.5647,55.5215,55.5503,23700.0
2013-05-09 11:55:00,76.99,77.0,76.95,77.0,19700.0,55.5503,55.5575,55.5215,55.5575,19700.0
2013-05-09 12:00:00,76.99,77.03,76.97,77.0,17300.0,55.5503,55.5792,55.5359,55.5575,17300.0
2013-05-09 12:05:00,76.98,77.01,76.95,77.01,28400.0,55.5431,55.5647,55.5215,55.5647,28400.0
2013-05-09 12:10:00,77.02,77.03,76.96,76.97,18500.0,55.572,55.5792,55.5287,55.5359,18500.0
2013-05-09 12:15:00,76.97,77.04,76.97,77.0,23800.0,55.5359,55.5864,55.5359,55.5575,23800.0
2013-05-09 12:20:00,76.99,77.01,76.9,76.98,40800.0,55.5503,55.5647,55.4854,55.5431,40800.0
2013-05-09 12:25:00,77.0,77.0,76.97,76.98,16100.0,55.5575,55.5575,55.5359,55.5431,16100.0
2013-05-09 12:30:00,76.98,77.06,76.98,77.05,25300.0,55.5431,55.6008,55.5431,55.5936,25300.0
2013-05-09 12:35:00,77.06,77.12,77.02,77.12,31100.0,55.6008,55.6441,55.572,55.6441,31100.0
2013-05-09 12:40:00,77.13,77.2,77.13,77.17,35100.0,55.6513,55.7018,55.6513,55.6802,35100.0
2013-05-09 12:45:00,77.17,77.2,77.15,77.18,41400.0,55.6802,55.7018,55.6658,55.6874,41400.0
2013-05-09 12:50:00,77.18,77.2,77.14,77.17,48900.0,55.6874,55.7018,55.6585,55.6802,48900.0
2013-05-09 12:55:00,77.18,77.27,77.16,77.24,67300.0,55.6874,55.7523,55.673,55.7307,67300.0
2013-05-09 13:00:00,77.23,77.27,77.18,77.25,32600.0,55.7235,55.7523,55.6874,55.7379,32600.0
2013-05-09 13:05:00,77.26,77.28,77.17,77.19,33300.0,55.7451,55.7596,55.6802,55.6946,33300.0
2013-05-09 13:10:00,77.19,77.23,77.18,77.22,17300.0,55.6946,55.7235,55.6874,55.7163,17300.0
2013-05-09 13:15:00,77.23,77.25,77.16,77.25,75000.0,55.7235,55.7379,55.673,55.7379,75000.0
2013-05-09 13:20:00,77.26,77.29,77.24,77.28,19700.0,55.7451,55.7668,55.7307,55.7596,19700.0
2013-05-09 13:25:00,77.26,77.3,77.22,77.3,14000.0,55.7451,55.774,55.7163,55.774,14000.0
2013-05-09 13:30:00,77.31,77.44,77.3,77.39,26600.0,55.7812,55.875,55.774,55.8389,26600.0
2013-05-09 13:35:00,77.38,77.44,77.37,77.39,19400.0,55.8317,55.875,55.8245,55.8389,19400.0
2013-05-09 13:40:00,77.4,77.42,77.33,77.42,17600.0,55.8461,55.8606,55.7956,55.8606,17600.0
2013-05-09 13:45:00,77.42,77.48,77.38,77.44,43400.0,55.8606,55.9039,55.8317,55.875,43400.0
2013-05-09 13:50:00,77.44,77.44,77.31,77.33,15000.0,55.875,55.875,55.7812,55.7956,15000.0
2013-05-09 13:55:00,77.33,77.43,77.29,77.37,30600.0,55.7956,55.8678,55.7668,55.8245,30600.0
2013-05-09 14:00:00,77.37,77.41,77.31,77.32,10300.0,55.8245,55.8534,55.7812,55.7884,10300.0
2013-05-09 14:05:00,77.31,77.34,77.28,77.29,27400.0,55.7812,55.8029,55.7596,55.7668,27400.0
2013-05-09 14:10:00,77.29,77.36,77.26,77.36,12800.0,55.7668,55.8173,55.7451,55.8173,12800.0
2013-05-09 14:15:00,77.37,77.5,77.37,77.48,33800.0,55.8245,55.9183,55.8245,55.9039,33800.0
2013-05-09 14:20:00,77.48,77.53,77.46,77.5,42500.0,55.9039,55.9399,55.8894,55.9183,42500.0
2013-05-09 14:25:00,77.5,77.58,77.48,77.52,52000.0,55.9183,55.976,55.9039,55.9327,52000.0
2013-05-09 14:30:00,77.53,77.56,77.46,77.47,42900.0,55.9399,55.9616,55.8894,55.8966,42900.0
2013-05-09 14:35:00,77.47,77.47,77.31,77.35,53200.0,55.8966,55.8966,55.7812,55.8101,53200.0
2013-05-09 14:40:00,77.34,77.4,77.3,77.38,62800.0,55.8029,55.8461,55.774,55.8317,62800.0
2013-05-09 14:45:00,77.38,77.38,77.29,77.3,76000.0,55.8317,55.8317,55.7668,55.774,76000.0
2013-05-09 14:50:00,77.3,77.36,77.22,77.24,78300.0,55.774,55.8173,55.7163,55.7307,78300.0
2013-05-09 14:55:00,77.24,77.24,77.0,77.0,105800.0,55.7307,55.7307,55.5575,55.5575,105800.0
2013-05-09 15:00:00,77.0,77.1,76.8,77.05,91000.0,55.5575,55.6297,55.4132,55.5936,91000.0
2013-05-09 15:05:00,77.05,77.32,77.05,77.27,60600.0,55.5936,55.7884,55.5936,55.7523,60600.0
2013-05-09 15:10:00,77.25,77.33,77.24,77.24,60700.0,55.7379,55.7956,55.7307,55.7307,60700.0
2013-05-09 15:15:00,77.26,77.27,77.13,77.26,52400.0,55.7451,55.7523,55.6513,55.7451,52400.0
2013-05-09 15:20:00,77.25,77.41,77.21,77.39,47400.0,55.7379,55.8534,55.7091,55.8389,47400.0
2013-05-09 15:25:00,77.39,77.39,77.24,77.27,42200.0,55.8389,55.8389,55.7307,55.7523,42200.0
2013-05-09 15:30:00,77.27,77.4,77.25,77.32,75400.0,55.7523,55.8461,55.7379,55.7884,75400.0
2013-05-09 15:35:00,77.29,77.38,77.24,77.24,77500.0,55.7668,55.8317,55.7307,55.7307,77500.0
2013-05-09 15:40:00,77.25,77.35,77.22,77.23,63600.0,55.7379,55.8101,55.7163,55.7235,63600.0
2013-05-09 15:45:00,77.22,77.25,77.11,77.19,121700.0,55.7163,55.7379,55.6369,55.6946,121700.0
2013-05-09 15:50:00,77.18,77.18,77.0,77.05,110700.0,55.6874,55.6874,55.5575,55.5936,110700.0
2013-05-09 15:55:00,77.05,77.25,77.01,77.24,194200.0,55.5936,55.7379,55.5647,55.7307,194200.0
2013-05-10 09:30:00,76.94,77.04,76.56,76.61,196100.0,55.5142,55.5864,55.2401,55.2761,196100.0
2013-05-10 09:35:00,76.66,76.73,76.45,76.49,106300.0,55.3122,55.3627,55.1607,55.1896,106300.0
2013-05-10 09:40:00,76.47,76.5,76.05,76.15,123600.0,55.1751,55.1968,54.8721,54.9442,123600.0
2013-05-10 09:45:00,76.15,76.34,76.13,76.29,118100.0,54.9442,55.0813,54.9298,55.0452,118100.0
2013-05-10 09:50:00,76.29,76.31,75.97,76.22,106100.0,55.0452,55.0597,54.8144,54.9947,106100.0
2013-05-10 09:55:00,76.2,76.58,76.11,76.4,117400.0,54.9803,55.2545,54.9154,55.1246,117400.0
2013-05-10 10:00:00,76.41,76.6,76.19,76.2,125900.0,55.1318,55.2689,54.9731,54.9803,125900.0
2013-05-10 10:05:00,76.21,76.24,75.98,76.03,94400.0,54.9875,55.0092,54.8216,54.8577,94400.0
2013-05-10 10:10:00,76.02,76.21,75.92,76.19,66100.0,54.8504,54.9875,54.7783,54.9731,66100.0
2013-05-10 10:15:00,76.2,76.26,76.14,76.24,120300.0,54.9803,55.0236,54.937,55.0092,120300.0
2013-05-10 10:20:00,76.24,76.25,75.98,76.0,110600.0,55.0092,55.0164,54.8216,54.836,110600.0
2013-05-10 10:25:00,75.99,76.24,75.99,76.23,46200.0,54.8288,55.0092,54.8288,55.002,46200.0
2013-05-10 10:30:00,76.23,76.23,75.83,75.92,63500.0,55.002,55.002,54.7133,54.7783,63500.0
2013-05-10 10:35:00,75.93,76.14,75.85,76.11,53500.0,54.7855,54.937,54.7278,54.9154,53500.0
2013-05-10 10:40:00,76.12,76.22,75.99,76.21,64200.0,54.9226,54.9947,54.8288,54.9875,64200.0
2013-05-10 10:45:00,76.22,76.22,76.08,76.12,44400.0,54.9947,54.9947,54.8937,54.9226,44400.0
2013-05-10 10:50:00,76.15,76.16,76.02,76.07,56800.0,54.9442,54.9515,54.8504,54.8865,56800.0
2013-05-10 10:55:00,76.05,76.18,76.0,76.16,78100.0,54.8721,54.9659,54.836,54.9515,78100.0
2013-05-10 11:00:00,76.16,76.27,76.13,76.21,74000.0,54.9515,55.0308,54.9298,54.9875,74000.0
2013-05-10 11:05:00,76.21,76.38,76.21,76.34,64100.0,54.9875,55.1102,54.9875,55.0813,64100.0
2013-05-10 11:10:00,76.32,76.32,76.21,76.27,47900.0,55.0669,55.0669,54.9875,55.0308,47900.0
2013-05-10 11:15:00,76.29,76.35,76.23,76.33,53700.0,55.0452,55.0885,55.002,55.0741,53700.0
2013-05-10 11:20:00,76.33,76.36,76.22,76.29,53400.0,55.0741,55.0958,54.9947,55.0452,53400.0
2013-05-10 11:25:00,76.29,76.39,76.28,76.35,36600.0,55.0452,55.1174,55.038,55.0885,36600.0
2013-05-10 11:30:00,76.36,76.37,76.26,76.26,60600.0,55.0958,55.103,55.0236,55.0236,60600.0
2013-05-10 11:35:00,76.26,76.31,76.23,76.23,29100.0,55.0236,55.0597,55.002,55.002,29100.0
2013-05-10 11:40:00,76.23,76.3,76.19,76.29,36200.0,55.002,55.0525,54.9731,55.0452,36200.0
2013-05-10 11:45:00,76.29,76.31,76.15,76.22,32000.0,55.0452,55.0597,54.9442,54.9947,32000.0
2013-05-10 11:50:00,76.22,76.22,76.09,76.11,55000.0,54.9947,54.9947,54.9009,54.9154,55000.0
2013-05-10 11:55:00,76.11,76.2,76.08,76.14,44500.0,54.9154,54.9803,54.8937,54.937,44500.0
2013-05-10 12:00:00,76.15,76.2,76.04,76.05,32700.0,54.9442,54.9803,54.8649,54.8721,32700.0
2013-05-10 12:05:00,76.05,76.11,75.99,76.01,48100.0,54.8721,54.9154,54.8288,54.8432,48100.0
2013-05-10 12:10:00,76.02,76.16,76.02,76.12,52100.0,54.8504,54.9515,54.8504,54.9226,52100.0
2013-05-10 12:15:00,76.14,76.14,76.06,76.13,24900.0,54.937,54.937,54.8793,54.9298,24900.0
2013-05-10 12:20:00,76.13,76.15,76.0,76.04,108600.0,54.9298,54.9442,54.836,54.8649,108600.0
2013-05-10 12:25:00,76.04,76.05,75.93,75.93,61600.0,54.8649,54.8721,54.7855,54.7855,61600.0
2013-05-10 12:30:00,75.94,75.99,75.93,75.97,46900.0,54.7927,54.8288,54.7855,54.8144,46900.0
2013-05-10 12:35:00,75.96,75.99,75.92,75.92,46300.0,54.8071,54.8288,54.7783,54.7783,46300.0
2013-05-10 12:40:00,75.92,76.03,75.92,75.98,56200.0,54.7783,54.8577,54.7783,54.8216,56200.0
2013-05-10 12:45:00,75.98,76.06,75.96,75.99,40700.0,54.8216,54.8793,54.8071,54.8288,40700.0
2013-05-10 12:50:00,75.99,76.03,75.95,75.99,23700.0,54.8288,54.8577,54.7999,54.8288,23700.0
2013-05-10 12:55:00,75.99,76.02,75.91,75.98,29700.0,54.8288,54.8504,54.7711,54.8216,29700.0
2013-05-10 13:00:00,75.98,76.04,75.98,76.0,30900.0,54.8216,54.8649,54.8216,54.836,30900.0
2013-05-10 13:05:00,76.0,76.06,75.97,76.05,31900.0,54.836,54.8793,54.8144,54.8721,31900.0
2013-05-10 13:10:00,76.05,76.12,76.05,76.11,42900.0,54.8721,54.9226,54.8721,54.9154,42900.0
2013-05-10 13:15:00,76.11,76.15,76.09,76.14,32900.0,54.9154,54.9442,54.9009,54.937,32900.0
2013-05-10 13:20:00,76.13,76.18,76.11,76.18,22700.0,54.9298,54.9659,54.9154,54.9659,22700.0
2013-05-10 13:25:00,76.17,76.24,76.17,76.2,40400.0,54.9587,55.0092,54.9587,54.9803,40400.0
2013-05-10 13:30:00,76.2,76.26,76.19,76.24,43100.0,54.9803,55.0236,54.9731,55.0092,43100.0
2013-05-10 13:35:00,76.23,76.26,76.2,76.22,33700.0,55.002,55.0236,54.9803,54.9947,33700.0
2013-05-10 13:40:00,76.22,76.27,76.2,76.25,29300.0,54.9947,55.0308,54.9803,55.0164,29300.0
2013-05-10 13:45:00,76.25,76.28,76.2,76.21,24800.0,55.0164,55.038,54.9803,54.9875,24800.0
2013-05-10 13:50:00,76.21,76.28,76.19,76.2,52700.0,54.9875,55.038,54.9731,54.9803,52700.0
2013-05-10 13:55:00,76.21,76.27,76.17,76.2,97500.0,54.9875,55.0308,54.9587,54.9803,97500.0
2013-05-10 14:00:00,76.2,76.26,76.18,76.24,89300.0,54.9803,55.0236,54.9659,55.0092,89300.0
2013-05-10 14:05:00,76.24,76.37,76.18,76.34,48700.0,55.0092,55.103,54.9659,55.0813,48700.0
2013-05-10 14:10:00,76.32,76.39,76.28,76.28,52700.0,55.0669,55.1174,55.038,55.038,52700.0
2013-05-10 14:15:00,76.28,76.31,76.24,76.24,50600.0,55.038,55.0597,55.0092,55.0092,50600.0
2013-05-10 14:20:00,76.24,76.29,76.2,76.22,67100.0,55.0092,55.0452,54.9803,54.9947,67100.0
2013-05-10 14:25:00,76.22,76.28,76.21,76.23,67600.0,54.9947,55.038,54.9875,55.002,67600.0
2013-05-10 14:30:00,76.23,76.33,76.23,76.24,39100.0,55.002,55.0741,55.002,55.0092,39100.0
2013-05-10 14:35:00,76.23,76.29,76.2,76.2,98100.0,55.002,55.0452,54.9803,54.9803,98100.0
2013-05-10 14:40:00,76.2,76.26,76.19,76.25,40100.0,54.9803,55.0236,54.9731,55.0164,40100.0
2013-05-10 14:45:00,76.25,76.38,76.25,76.37,61900.0,55.0164,55.1102,55.0164,55.103,61900.0
2013-05-10 14:50:00,76.36,76.42,76.35,76.4,72800.0,55.0958,55.139,55.0885,55.1246,72800.0
2013-05-10 14:55:00,76.4,76.46,76.37,76.45,223500.0,55.1246,55.1679,55.103,55.1607,223500.0
2013-05-10 15:00:00,76.44,76.51,76.44,76.48,57300.0,55.1535,55.204,55.1535,55.1823,57300.0
2013-05-10 15:05:00,76.47,76.52,76.44,76.52,70500.0,55.1751,55.2112,55.1535,55.2112,70500.0
2013-05-10 15:10:00,76.52,76.56,76.46,76.46,78400.0,55.2112,55.2401,55.1679,55.1679,78400.0
2013-05-10 15:15:00,76.46,76.48,76.45,76.45,49200.0,55.1679,55.1823,55.1607,55.1607,49200.0
2013-05-10 15:20:00,76.45,76.56,76.45,76.54,73700.0,55.1607,55.2401,55.1607,55.2256,73700.0
2013-05-10 15:25:00,76.54,76.54,76.45,76.48,59700.0,55.2256,55.2256,55.1607,55.1823,59700.0
2013-05-10 15:30:00,76.48,76.54,76.44,76.54,75600.0,55.1823,55.2256,55.1535,55.2256,75600.0
2013-05-10 15:35:00,76.55,76.55,76.46,76.47,55300.0,55.2328,55.2328,55.1679,55.1751,55300.0
2013-05-10 15:40:00,76.47,76.55,76.46,76.54,68300.0,55.1751,55.2328,55.1679,55.2256,68300.0
2013-05-10 15:45:00,76.54,76.7,76.53,76.69,104300.0,55.2256,55.3411,55.2184,55.3339,104300.0
2013-05-10 15:50:00,76.69,76.81,76.69,76.75,172400.0,55.3339,55.4204,55.3339,55.3772,172400.0
2013-05-10 15:55:00,76.75,76.83,76.72,76.81,325200.0,55.3772,55.4349,55.3555,55.4204,325200.0
2013-05-13 09:30:00,76.74,76.86,76.6,76.83,174000.0,55.3699,55.4565,55.2689,55.4349,174000.0
2013-05-13 09:35:00,76.81,76.92,76.71,76.88,178200.0,55.4204,55.4998,55.3483,55.4709,178200.0
2013-05-13 09:40:00,76.88,77.16,76.88,77.0,102100.0,55.4709,55.673,55.4709,55.5575,102100.0
2013-05-13 09:45:00,77.03,77.2,77.02,77.14,73600.0,55.5792,55.7018,55.572,55.6585,73600.0
2013-05-13 09:50:00,77.11,77.13,76.97,76.98,143500.0,55.6369,55.6513,55.5359,55.5431,143500.0
2013-05-13 09:55:00,76.98,76.98,76.74,76.88,78000.0,55.5431,55.5431,55.3699,55.4709,78000.0
2013-05-13 10:00:00,76.87,77.01,76.73,76.75,217600.0,55.4637,55.5647,55.3627,55.3772,217600.0
2013-05-13 10:05:00,76.74,77.13,76.71,77.1,171600.0,55.3699,55.6513,55.3483,55.6297,171600.0
2013-05-13 10:10:00,77.08,77.21,77.05,77.14,48500.0,55.6153,55.7091,55.5936,55.6585,48500.0
2013-05-13 10:15:00,77.16,77.2,76.84,77.09,164400.0,55.673,55.7018,55.4421,55.6225,164400.0
2013-05-13 10:20:00,77.08,77.12,76.89,76.92,52100.0,55.6153,55.6441,55.4782,55.4998,52100.0
2013-05-13 10:25:00,76.92,77.21,76.89,77.04,59800.0,55.4998,55.7091,55.4782,55.5864,59800.0
2013-05-13 10:30:00,77.04,77.15,76.97,77.06,48000.0,55.5864,55.6658,55.5359,55.6008,48000.0
2013-05-13 10:35:00,77.05,77.22,77.0,77.13,77000.0,55.5936,55.7163,55.5575,55.6513,77000.0
2013-05-13 10:40:00,77.12,77.12,77.0,77.0,69200.0,55.6441,55.6441,55.5575,55.5575,69200.0
2013-05-13 10:45:00,77.0,77.1,76.95,77.05,26800.0,55.5575,55.6297,55.5215,55.5936,26800.0
2013-05-13 10:50:00,77.05,77.05,76.87,76.92,54100.0,55.5936,55.5936,55.4637,55.4998,54100.0
2013-05-13 10:55:00,76.91,77.0,76.89,76.95,36500.0,55.4926,55.5575,55.4782,55.5215,36500.0
2013-05-13 11:00:00,76.95,77.04,76.95,77.0,55700.0,55.5215,55.5864,55.5215,55.5575,55700.0
2013-05-13 11:05:00,77.0,77.17,76.99,77.09,49700.0,55.5575,55.6802,55.5503,55.6225,49700.0
2013-05-13 11:10:00,77.11,77.28,77.1,77.24,54700.0,55.6369,55.7596,55.6297,55.7307,54700.0
2013-05-13 11:15:00,77.25,77.25,77.03,77.06,52000.0,55.7379,55.7379,55.5792,55.6008,52000.0
2013-05-13 11:20:00,77.05,77.08,76.99,77.05,63000.0,55.5936,55.6153,55.5503,55.5936,63000.0
2013-05-13 11:25:00,77.05,77.1,77.0,77.08,86300.0,55.5936,55.6297,55.5575,55.6153,86300.0
2013-05-13 11:30:00,77.09,77.16,77.06,77.12,32600.0,55.6225,55.673,55.6008,55.6441,32600.0
2013-05-13 11:35:00,77.11,77.24,77.11,77.23,23300.0,55.6369,55.7307,55.6369,55.7235,23300.0
2013-05-13 11:40:00,77.24,77.31,77.19,77.29,20900.0,55.7307,55.7812,55.6946,55.7668,20900.0
2013-05-13 11:45:00,77.28,77.41,77.26,77.39,27700.0,55.7596,55.8534,55.7451,55.8389,27700.0
2013-05-13 11:50:00,77.38,77.39,77.31,77.31,32100.0,55.8317,55.8389,55.7812,55.7812,32100.0
2013-05-13 11:55:00,77.31,77.32,77.27,77.27,22100.0,55.7812,55.7884,55.7523,55.7523,22100.0
2013-05-13 12:00:00,77.28,77.31,77.25,77.29,55600.0,55.7596,55.7812,55.7379,55.7668,55600.0
2013-05-13 12:05:00,77.3,77.32,77.25,77.31,35500.0,55.774,55.7884,55.7379,55.7812,35500.0
2013-05-13 12:10:00,77.31,77.35,77.27,77.31,44500.0,55.7812,55.8101,55.7523,55.7812,44500.0
2013-05-13 12:15:00,77.31,77.31,77.24,77.27,23700.0,55.7812,55.7812,55.7307,55.7523,23700.0
2013-05-13 12:20:00,77.28,77.31,77.26,77.29,15800.0,55.7596,55.7812,55.7451,55.7668,15800.0
2013-05-13 12:25:00,77.29,77.3,77.23,77.24,43900.0,55.7668,55.774,55.7235,55.7307,43900.0
2013-05-13 12:30:00,77.24,77.28,77.14,77.14,58200.0,55.7307,55.7596,55.6585,55.6585,58200.0
2013-05-13 12:35:00,77.14,77.16,77.01,77.07,46500.0,55.6585,55.673,55.5647,55.608,46500.0
2013-05-13 12:40:00,77.06,77.14,77.05,77.14,11900.0,55.6008,55.6585,55.5936,55.6585,11900.0
2013-05-13 12:45:00,77.14,77.14,77.1,77.13,13400.0,55.6585,55.6585,55.6297,55.6513,13400.0
2013-05-13 12:50:00,77.12,77.13,77.05,77.07,46600.0,55.6441,55.6513,55.5936,55.608,46600.0
2013-05-13 12:55:00,77.06,77.11,77.04,77.1,48300.0,55.6008,55.6369,55.5864,55.6297,48300.0
2013-05-13 13:00:00,77.09,77.21,77.09,77.19,60900.0,55.6225,55.7091,55.6225,55.6946,60900.0
2013-05-13 13:05:00,77.19,77.25,77.17,77.23,36100.0,55.6946,55.7379,55.6802,55.7235,36100.0
2013-05-13 13:10:00,77.22,77.23,77.15,77.16,36400.0,55.7163,55.7235,55.6658,55.673,36400.0
2013-05-13 13:15:00,77.16,77.29,77.16,77.29,14000.0,55.673,55.7668,55.673,55.7668,14000.0
2013-05-13 13:20:00,77.29,77.3,77.26,77.29,25000.0,55.7668,55.774,55.7451,55.7668,25000.0
2013-05-13 13:25:00,77.3,77.33,77.18,77.22,30300.0,55.774,55.7956,55.6874,55.7163,30300.0
2013-05-13 13:30:00,77.21,77.24,77.19,77.19,83300.0,55.7091,55.7307,55.6946,55.6946,83300.0
2013-05-13 13:35:00,77.19,77.21,77.14,77.2,225500.0,55.6946,55.7091,55.6585,55.7018,225500.0
2013-05-13 13:40:00,77.2,77.22,77.12,77.13,23600.0,55.7018,55.7163,55.6441,55.6513,23600.0
2013-05-13 13:45:00,77.13,77.2,77.12,77.18,87100.0,55.6513,55.7018,55.6441,55.6874,87100.0
2013-05-13 13:50:00,77.18,77.18,77.09,77.13,63700.0,55.6874,55.6874,55.6225,55.6513,63700.0
2013-05-13 13:55:00,77.13,77.2,77.08,77.16,89300.0,55.6513,55.7018,55.6153,55.673,89300.0
2013-05-13 14:00:00,77.16,77.2,77.1,77.16,62700.0,55.673,55.7018,55.6297,55.673,62700.0
2013-05-13 14:05:00,77.15,77.22,77.11,77.11,116800.0,55.6658,55.7163,55.6369,55.6369,116800.0
2013-05-13 14:10:00,77.12,77.19,77.1,77.18,74900.0,55.6441,55.6946,55.6297,55.6874,74900.0
2013-05-13 14:15:00,77.18,77.28,77.18,77.21,65700.0,55.6874,55.7596,55.6874,55.7091,65700.0
2013-05-13 14:20:00,77.21,77.26,77.12,77.12,31600.0,55.7091,55.7451,55.6441,55.6441,31600.0
2013-05-13 14:25:00,77.12,77.22,77.11,77.14,114200.0,55.6441,55.7163,55.6369,55.6585,114200.0
2013-05-13 14:30:00,77.14,77.18,77.09,77.14,53600.0,55.6585,55.6874,55.6225,55.6585,53600.0
2013-05-13 14:35:00,77.15,77.2,77.12,77.17,42600.0,55.6658,55.7018,55.6441,55.6802,42600.0
2013-05-13 14:40:00,77.16,77.23,77.15,77.19,77500.0,55.673,55.7235,55.6658,55.6946,77500.0
2013-05-13 14:45:00,77.18,77.2,77.16,77.19,24100.0,55.6874,55.7018,55.673,55.6946,24100.0
2013-05-13 14:50:00,77.19,77.25,77.19,77.25,22600.0,55.6946,55.7379,55.6946,55.7379,22600.0
2013-05-13 14:55:00,77.25,77.32,77.24,77.31,28500.0,55.7379,55.7884,55.7307,55.7812,28500.0
2013-05-13 15:00:00,77.3,77.3,77.22,77.23,29000.0,55.774,55.774,55.7163,55.7235,29000.0
2013-05-13 15:05:00,77.22,77.23,77.18,77.19,29800.0,55.7163,55.7235,55.6874,55.6946,29800.0
2013-05-13 15:10:00,77.19,77.19,77.06,77.07,34300.0,55.6946,55.6946,55.6008,55.608,34300.0
2013-05-13 15:15:00,77.06,77.18,77.04,77.14,47300.0,55.6008,55.6874,55.5864,55.6585,47300.0
2013-05-13 15:20:00,77.14,77.19,77.1,77.16,76600.0,55.6585,55.6946,55.6297,55.673,76600.0
2013-05-13 15:25:00,77.16,77.2,77.15,77.15,50400.0,55.673,55.7018,55.6658,55.6658,50400.0
2013-05-13 15:30:00,77.15,77.26,77.14,77.22,91000.0,55.6658,55.7451,55.6585,55.7163,91000.0
2013-05-13 15:35:00,77.22,77.23,77.16,77.2,79100.0,55.7163,55.7235,55.673,55.7018,79100.0
2013-05-13 15:40:00,77.2,77.23,77.16,77.17,131300.0,55.7018,55.7235,55.673,55.6802,131300.0
2013-05-13 15:45:00,77.16,77.2,77.09,77.12,143400.0,55.673,55.7018,55.6225,55.6441,143400.0
2013-05-13 15:50:00,77.12,77.14,77.07,77.08,139400.0,55.6441,55.6585,55.608,55.6153,139400.0
2013-05-13 15:55:00,77.09,77.14,77.02,77.03,572200.0,55.6225,55.6585,55.572,55.5792,572200.0
2013-05-14 09:30:00,76.73,77.05,76.72,76.89,392700.0,55.3627,55.5936,55.3555,55.4782,392700.0
2013-05-14 09:35:00,76.86,77.11,76.85,77.02,97600.0,55.4565,55.6369,55.4493,55.572,97600.0
2013-05-14 09:40:00,77.02,77.05,76.9,76.9,108800.0,55.572,55.5936,55.4854,55.4854,108800.0
2013-05-14 09:45:00,76.88,76.97,76.82,76.85,104100.0,55.4709,55.5359,55.4277,55.4493,104100.0
2013-05-14 09:50:00,76.84,76.98,76.84,76.98,163500.0,55.4421,55.5431,55.4421,55.5431,163500.0
2013-05-14 09:55:00,76.96,77.01,76.86,76.97,154600.0,55.5287,55.5647,55.4565,55.5359,154600.0
2013-05-14 10:00:00,76.98,77.01,76.87,76.9,120000.0,55.5431,55.5647,55.4637,55.4854,120000.0
2013-05-14 10:05:00,76.89,76.91,76.8,76.86,71000.0,55.4782,55.4926,55.4132,55.4565,71000.0
2013-05-14 10:10:00,76.86,76.89,76.84,76.86,131700.0,55.4565,55.4782,55.4421,55.4565,131700.0
2013-05-14 10:15:00,76.86,76.98,76.85,76.98,135900.0,55.4565,55.5431,55.4493,55.5431,135900.0
2013-05-14 10:20:00,76.98,77.03,76.91,76.94,224800.0,55.5431,55.5792,55.4926,55.5142,224800.0
2013-05-14 10:25:00,76.93,77.14,76.92,77.14,177000.0,55.507,55.6585,55.4998,55.6585,177000.0
2013-05-14 10:30:00,77.14,77.27,77.09,77.21,91000.0,55.6585,55.7523,55.6225,55.7091,91000.0
2013-05-14 10:35:00,77.21,77.27,77.15,77.16,48300.0,55.7091,55.7523,55.6658,55.673,48300.0
2013-05-14 10:40:00,77.17,77.22,77.13,77.14,60900.0,55.6802,55.7163,55.6513,55.6585,60900.0
2013-05-14 10:45:00,77.14,77.22,77.13,77.15,41600.0,55.6585,55.7163,55.6513,55.6658,41600.0
2013-05-14 10:50:00,77.14,77.24,77.13,77.22,38100.0,55.6585,55.7307,55.6513,55.7163,38100.0
2013-05-14 10:55:00,77.22,77.23,77.11,77.15,71600.0,55.7163,55.7235,55.6369,55.6658,71600.0
2013-05-14 11:00:00,77.16,77.17,77.09,77.15,40200.0,55.673,55.6802,55.6225,55.6658,40200.0
2013-05-14 11:05:00,77.15,77.15,77.08,77.1,49800.0,55.6658,55.6658,55.6153,55.6297,49800.0
2013-05-14 11:10:00,77.11,77.13,77.08,77.1,28300.0,55.6369,55.6513,55.6153,55.6297,28300.0
2013-05-14 11:15:00,77.12,77.18,77.11,77.14,50300.0,55.6441,55.6874,55.6369,55.6585,50300.0
2013-05-14 11:20:00,77.13,77.14,76.97,77.0,44200.0,55.6513,55.6585,55.5359,55.5575,44200.0
2013-05-14 11:25:00,77.0,77.07,76.95,77.06,36900.0,55.5575,55.608,55.5215,55.6008,36900.0
2013-05-14 11:30:00,77.07,77.16,77.06,77.06,46100.0,55.608,55.673,55.6008,55.6008,46100.0
2013-05-14 11:35:00,77.07,77.08,76.95,77.06,66200.0,55.608,55.6153,55.5215,55.6008,66200.0
2013-05-14 11:40:00,77.05,77.07,77.0,77.05,50100.0,55.5936,55.608,55.5575,55.5936,50100.0
2013-05-14 11:45:00,77.05,77.07,76.98,76.99,43200.0,55.5936,55.608,55.5431,55.5503,43200.0
2013-05-14 11:50:00,76.99,77.02,76.94,77.02,48600.0,55.5503,55.572,55.5142,55.572,48600.0
2013-05-14 11:55:00,77.02,77.08,77.0,77.06,65200.0,55.572,55.6153,55.5575,55.6008,65200.0
2013-05-14 12:00:00,77.07,77.13,77.05,77.11,92500.0,55.608,55.6513,55.5936,55.6369,92500.0
2013-05-14 12:05:00,77.11,77.18,77.09,77.09,54300.0,55.6369,55.6874,55.6225,55.6225,54300.0
2013-05-14 12:10:00,77.09,77.21,77.07,77.18,45200.0,55.6225,55.7091,55.608,55.6874,45200.0
2013-05-14 12:15:00,77.19,77.27,77.19,77.21,68100.0,55.6946,55.7523,55.6946,55.7091,68100.0
2013-05-14 12:20:00,77.2,77.26,77.2,77.2,25000.0,55.7018,55.7451,55.7018,55.7018,25000.0
2013-05-14 12:25:00,77.22,77.22,77.1,77.11,25300.0,55.7163,55.7163,55.6297,55.6369,25300.0
2013-05-14 12:30:00,77.1,77.1,77.02,77.03,21200.0,55.6297,55.6297,55.572,55.5792,21200.0
2013-05-14 12:35:00,77.04,77.07,77.02,77.03,21300.0,55.5864,55.608,55.572,55.5792,21300.0
2013-05-14 12:40:00,77.04,77.15,77.04,77.1,35100.0,55.5864,55.6658,55.5864,55.6297,35100.0
2013-05-14 12:45:00,77.1,77.1,77.01,77.02,16800.0,55.6297,55.6297,55.5647,55.572,16800.0
2013-05-14 12:50:00,77.02,77.06,77.0,77.05,13800.0,55.572,55.6008,55.5575,55.5936,13800.0
2013-05-14 12:55:00,77.06,77.1,77.04,77.09,12100.0,55.6008,55.6297,55.5864,55.6225,12100.0
2013-05-14 13:00:00,77.08,77.1,77.07,77.1,17800.0,55.6153,55.6297,55.608,55.6297,17800.0
2013-05-14 13:05:00,77.1,77.11,77.06,77.07,17700.0,55.6297,55.6369,55.6008,55.608,17700.0
2013-05-14 13:10:00,77.07,77.08,77.0,77.03,25200.0,55.608,55.6153,55.5575,55.5792,25200.0
2013-05-14 13:15:00,77.02,77.09,77.02,77.09,46300.0,55.572,55.6225,55.572,55.6225,46300.0
2013-05-14 13:20:00,77.1,77.1,76.98,76.98,24100.0,55.6297,55.6297,55.5431,55.5431,24100.0
2013-05-14 13:25:00,76.98,77.0,76.94,76.99,32100.0,55.5431,55.5575,55.5142,55.5503,32100.0
2013-05-14 13:30:00,77.0,77.04,76.98,77.03,34600.0,55.5575,55.5864,55.5431,55.5792,34600.0
2013-05-14 13:35:00,77.03,77.04,76.97,76.99,27500.0,55.5792,55.5864,55.5359,55.5503,27500.0
2013-05-14 13:40:00,76.99,77.01,76.91,76.92,41800.0,55.5503,55.5647,55.4926,55.4998,41800.0
2013-05-14 13:45:00,76.92,76.96,76.92,76.94,36200.0,55.4998,55.5287,55.4998,55.5142,36200.0
2013-05-14 13:50:00,76.94,76.94,76.84,76.87,27800.0,55.5142,55.5142,55.4421,55.4637,27800.0
2013-05-14 13:55:00,76.87,76.87,76.76,76.78,57100.0,55.4637,55.4637,55.3844,55.3988,57100.0
2013-05-14 14:00:00,76.79,76.82,76.66,76.71,68500.0,55.406,55.4277,55.3122,55.3483,68500.0
2013-05-14 14:05:00,76.7,76.85,76.7,76.84,32700.0,55.3411,55.4493,55.3411,55.4421,32700.0
2013-05-14 14:10:00,76.83,76.86,76.8,76.81,33300.0,55.4349,55.4565,55.4132,55.4204,33300.0
2013-05-14 14:15:00,76.8,76.8,76.68,76.69,37500.0,55.4132,55.4132,55.3266,55.3339,37500.0
2013-05-14 14:20:00,76.68,76.77,76.67,76.76,101700.0,55.3266,55.3916,55.3194,55.3844,101700.0
2013-05-14 14:25:00,76.75,76.87,76.75,76.86,88200.0,55.3772,55.4637,55.3772,55.4565,88200.0
2013-05-14 14:30:00,76.86,76.96,76.85,76.95,65100.0,55.4565,55.5287,55.4493,55.5215,65100.0
2013-05-14 14:35:00,76.95,77.01,76.93,76.95,54100.0,55.5215,55.5647,55.507,55.5215,54100.0
2013-05-14 14:40:00,76.94,76.94,76.84,76.88,30900.0,55.5142,55.5142,55.4421,55.4709,30900.0
2013-05-14 14:45:00,76.87,76.89,76.83,76.84,19500.0,55.4637,55.4782,55.4349,55.4421,19500.0
2013-05-14 14:50:00,76.85,76.85,76.69,76.69,64700.0,55.4493,55.4493,55.3339,55.3339,64700.0
2013-05-14 14:55:00,76.68,76.69,76.61,76.62,89300.0,55.3266,55.3339,55.2761,55.2834,89300.0
2013-05-14 15:00:00,76.61,76.79,76.59,76.72,90600.0,55.2761,55.406,55.2617,55.3555,90600.0
2013-05-14 15:05:00,76.72,76.74,76.63,76.72,128100.0,55.3555,55.3699,55.2906,55.3555,128100.0
2013-05-14 15:10:00,76.73,76.74,76.58,76.6,148200.0,55.3627,55.3699,55.2545,55.2689,148200.0
2013-05-14 15:15:00,76.6,76.67,76.59,76.67,75500.0,55.2689,55.3194,55.2617,55.3194,75500.0
2013-05-14 15:20:00,76.66,76.78,76.66,76.77,72900.0,55.3122,55.3988,55.3122,55.3916,72900.0
2013-05-14 15:25:00,76.76,76.78,76.63,76.64,73900.0,55.3844,55.3988,55.2906,55.2978,73900.0
2013-05-14 15:30:00,76.64,76.79,76.63,76.77,130700.0,55.2978,55.406,55.2906,55.3916,130700.0
2013-05-14 15:35:00,76.77,76.92,76.76,76.92,122400.0,55.3916,55.4998,55.3844,55.4998,122400.0
2013-05-14 15:40:00,76.92,76.94,76.81,76.88,96500.0,55.4998,55.5142,55.4204,55.4709,96500.0
2013-05-14 15:45:00,76.88,76.95,76.88,76.95,133400.0,55.4709,55.5215,55.4709,55.5215,133400.0
2013-05-14 15:50:00,76.94,76.94,76.78,76.81,172900.0,55.5142,55.5142,55.3988,55.4204,172900.0
2013-05-14 15:55:00,76.8,76.86,76.72,76.86,323000.0,55.4132,55.4565,55.3555,55.4565,323000.0
2013-05-15 09:30:00,75.59,75.89,75.32,75.45,359900.0,54.5402,54.7566,54.3454,54.4392,359900.0
2013-05-15 09:35:00,75.42,75.65,75.37,75.39,136900.0,54.4175,54.5835,54.3814,54.3959,136900.0
2013-05-15 09:40:00,75.4,75.42,75.3,75.33,205900.0,54.4031,54.4175,54.3309,54.3526,205900.0
2013-05-15 09:45:00,75.32,75.42,75.07,75.34,223900.0,54.3454,54.4175,54.165,54.3598,223900.0
2013-05-15 09:50:00,75.35,75.43,75.19,75.4,229200.0,54.367,54.4247,54.2516,54.4031,229200.0
2013-05-15 09:55:00,75.3,75.79,75.3,75.77,204500.0,54.3309,54.6845,54.3309,54.6701,204500.0
2013-05-15 10:00:00,75.77,75.95,75.68,75.72,102300.0,54.6701,54.7999,54.6051,54.634,102300.0
2013-05-15 10:05:00,75.72,75.72,75.46,75.48,76900.0,54.634,54.634,54.4464,54.4608,76900.0
2013-05-15 10:10:00,75.48,75.58,75.44,75.48,115600.0,54.4608,54.533,54.432,54.4608,115600.0
2013-05-15 10:15:00,75.47,75.59,75.45,75.56,100400.0,54.4536,54.5402,54.4392,54.5185,100400.0
2013-05-15 10:20:00,75.56,75.65,75.42,75.55,83900.0,54.5185,54.5835,54.4175,54.5113,83900.0
2013-05-15 10:25:00,75.55,75.73,75.5,75.7,58200.0,54.5113,54.6412,54.4752,54.6195,58200.0
2013-05-15 10:30:00,75.67,75.74,75.49,75.66,81400.0,54.5979,54.6484,54.468,54.5907,81400.0
2013-05-15 10:35:00,75.66,75.7,75.58,75.61,44000.0,54.5907,54.6195,54.533,54.5546,44000.0
2013-05-15 10:40:00,75.6,75.61,75.35,75.35,205600.0,54.5474,54.5546,54.367,54.367,205600.0
2013-05-15 10:45:00,75.36,75.36,75.1,75.1,152700.0,54.3742,54.3742,54.1866,54.1866,152700.0
2013-05-15 10:50:00,75.1,75.15,74.97,74.99,171200.0,54.1866,54.2227,54.0928,54.1073,171200.0
2013-05-15 10:55:00,74.99,75.26,74.98,75.26,109500.0,54.1073,54.3021,54.1,54.3021,109500.0
2013-05-15 11:00:00,75.26,75.43,75.2,75.3,102800.0,54.3021,54.4247,54.2588,54.3309,102800.0
2013-05-15 11:05:00,75.3,75.33,75.21,75.21,72600.0,54.3309,54.3526,54.266,54.266,72600.0
2013-05-15 11:10:00,75.22,75.23,75.16,75.21,38000.0,54.2732,54.2804,54.2299,54.266,38000.0
2013-05-15 11:15:00,75.22,75.32,75.22,75.3,53000.0,54.2732,54.3454,54.2732,54.3309,53000.0
2013-05-15 11:20:00,75.29,75.38,75.28,75.33,59500.0,54.3237,54.3887,54.3165,54.3526,59500.0
2013-05-15 11:25:00,75.33,75.37,75.25,75.34,45900.0,54.3526,54.3814,54.2949,54.3598,45900.0
2013-05-15 11:30:00,75.32,75.37,75.3,75.31,158800.0,54.3454,54.3814,54.3309,54.3382,158800.0
2013-05-15 11:35:00,75.3,75.43,75.27,75.38,78700.0,54.3309,54.4247,54.3093,54.3887,78700.0
2013-05-15 11:40:00,75.38,75.4,75.3,75.31,104700.0,54.3887,54.4031,54.3309,54.3382,104700.0
2013-05-15 11:45:00,75.32,75.36,75.28,75.36,92100.0,54.3454,54.3742,54.3165,54.3742,92100.0
2013-05-15 11:50:00,75.36,75.57,75.35,75.54,155300.0,54.3742,54.5257,54.367,54.5041,155300.0
2013-05-15 11:55:00,75.55,75.62,75.5,75.6,88700.0,54.5113,54.5618,54.4752,54.5474,88700.0
2013-05-15 12:00:00,75.6,75.6,75.51,75.56,71800.0,54.5474,54.5474,54.4825,54.5185,71800.0
2013-05-15 12:05:00,75.54,75.63,75.53,75.56,176000.0,54.5041,54.569,54.4969,54.5185,176000.0
2013-05-15 12:10:00,75.56,75.7,75.53,75.7,77500.0,54.5185,54.6195,54.4969,54.6195,77500.0
2013-05-15 12:15:00,75.71,75.73,75.65,75.73,118700.0,54.6268,54.6412,54.5835,54.6412,118700.0
2013-05-15 12:20:00,75.74,75.79,75.57,75.57,45300.0,54.6484,54.6845,54.5257,54.5257,45300.0
2013-05-15 12:25:00,75.57,75.69,75.56,75.66,48200.0,54.5257,54.6123,54.5185,54.5907,48200.0
2013-05-15 12:30:00,75.66,75.79,75.64,75.78,165200.0,54.5907,54.6845,54.5763,54.6773,165200.0
2013-05-15 12:35:00,75.78,76.0,75.77,76.0,164600.0,54.6773,54.836,54.6701,54.836,164600.0
2013-05-15 12:40:00,75.99,76.03,75.94,76.03,86200.0,54.8288,54.8577,54.7927,54.8577,86200.0
2013-05-15 12:45:00,76.02,76.12,76.02,76.1,101100.0,54.8504,54.9226,54.8504,54.9082,101100.0
2013-05-15 12:50:00,76.09,76.2,76.09,76.19,77100.0,54.9009,54.9803,54.9009,54.9731,77100.0
2013-05-15 12:55:00,76.2,76.23,76.01,76.01,70600.0,54.9803,55.002,54.8432,54.8432,70600.0
2013-05-15 13:00:00,75.99,76.02,75.93,75.95,34300.0,54.8288,54.8504,54.7855,54.7999,34300.0
2013-05-15 13:05:00,75.95,75.96,75.86,75.89,46100.0,54.7999,54.8071,54.735,54.7566,46100.0
2013-05-15 13:10:00,75.89,75.94,75.87,75.87,34700.0,54.7566,54.7927,54.7422,54.7422,34700.0
2013-05-15 13:15:00,75.87,75.89,75.73,75.73,59300.0,54.7422,54.7566,54.6412,54.6412,59300.0
2013-05-15 13:20:00,75.74,75.77,75.61,75.69,138300.0,54.6484,54.6701,54.5546,54.6123,138300.0
2013-05-15 13:25:00,75.66,75.8,75.65,75.75,108100.0,54.5907,54.6917,54.5835,54.6556,108100.0
2013-05-15 13:30:00,75.75,75.8,75.75,75.79,76800.0,54.6556,54.6917,54.6556,54.6845,76800.0
2013-05-15 13:35:00,75.8,75.81,75.67,75.71,45000.0,54.6917,54.6989,54.5979,54.6268,45000.0
2013-05-15 13:40:00,75.71,75.71,75.52,75.53,76700.0,54.6268,54.6268,54.4897,54.4969,76700.0
2013-05-15 13:45:00,75.53,75.6,75.53,75.54,38700.0,54.4969,54.5474,54.4969,54.5041,38700.0
2013-05-15 13:50:00,75.55,75.63,75.52,75.55,60600.0,54.5113,54.569,54.4897,54.5113,60600.0
2013-05-15 13:55:00,75.56,75.56,75.51,75.52,72400.0,54.5185,54.5185,54.4825,54.4897,72400.0
2013-05-15 14:00:00,75.52,75.57,75.51,75.53,60700.0,54.4897,54.5257,54.4825,54.4969,60700.0
2013-05-15 14:05:00,75.53,75.61,75.51,75.51,64700.0,54.4969,54.5546,54.4825,54.4825,64700.0
2013-05-15 14:10:00,75.51,75.51,75.44,75.45,51900.0,54.4825,54.4825,54.432,54.4392,51900.0
2013-05-15 14:15:00,75.44,75.47,75.34,75.36,40500.0,54.432,54.4536,54.3598,54.3742,40500.0
2013-05-15 14:20:00,75.37,75.4,75.28,75.4,53700.0,54.3814,54.4031,54.3165,54.4031,53700.0
2013-05-15 14:25:00,75.41,75.46,75.35,75.46,66800.0,54.4103,54.4464,54.367,54.4464,66800.0
2013-05-15 14:30:00,75.46,75.58,75.43,75.45,54900.0,54.4464,54.533,54.4247,54.4392,54900.0
2013-05-15 14:35:00,75.47,75.51,75.42,75.43,34800.0,54.4536,54.4825,54.4175,54.4247,34800.0
2013-05-15 14:40:00,75.43,75.48,75.3,75.32,40800.0,54.4247,54.4608,54.3309,54.3454,40800.0
2013-05-15 14:45:00,75.31,75.4,75.28,75.38,62000.0,54.3382,54.4031,54.3165,54.3887,62000.0
2013-05-15 14:50:00,75.38,75.41,75.33,75.38,41400.0,54.3887,54.4103,54.3526,54.3887,41400.0
2013-05-15 14:55:00,75.37,75.43,75.29,75.37,46600.0,54.3814,54.4247,54.3237,54.3814,46600.0
2013-05-15 15:00:00,75.38,75.38,75.25,75.3,65100.0,54.3887,54.3887,54.2949,54.3309,65100.0
2013-05-15 15:05:00,75.3,75.35,75.27,75.3,109000.0,54.3309,54.367,54.3093,54.3309,109000.0
2013-05-15 15:10:00,75.3,75.41,75.28,75.37,213000.0,54.3309,54.4103,54.3165,54.3814,213000.0
2013-05-15 15:15:00,75.36,75.39,75.29,75.38,122500.0,54.3742,54.3959,54.3237,54.3887,122500.0
2013-05-15 15:20:00,75.37,75.4,75.21,75.27,166000.0,54.3814,54.4031,54.266,54.3093,166000.0
2013-05-15 15:25:00,75.28,75.39,75.28,75.33,85700.0,54.3165,54.3959,54.3165,54.3526,85700.0
2013-05-15 15:30:00,75.33,75.4,75.33,75.39,129000.0,54.3526,54.4031,54.3526,54.3959,129000.0
2013-05-15 15:35:00,75.39,75.42,75.35,75.37,177600.0,54.3959,54.4175,54.367,54.3814,177600.0
2013-05-15 15:40:00,75.37,75.49,75.35,75.48,157400.0,54.3814,54.468,54.367,54.4608,157400.0
2013-05-15 15:45:00,75.49,75.64,75.48,75.61,216500.0,54.468,54.5763,54.4608,54.5546,216500.0
2013-05-15 15:50:00,75.61,75.74,75.59,75.69,286500.0,54.5546,54.6484,54.5402,54.6123,286500.0
2013-05-15 15:55:00,75.7,75.74,75.6,75.67,417800.0,54.6195,54.6484,54.5474,54.5979,417800.0
2013-05-16 09:30:00,75.76,75.84,75.64,75.65,243600.0,54.6628,54.7206,54.5763,54.5835,243600.0
2013-05-16 09:35:00,75.64,75.95,75.5,75.89,195000.0,54.5763,54.7999,54.4752,54.7566,195000.0
2013-05-16 09:40:00,75.9,76.05,75.88,75.91,76500.0,54.7639,54.8721,54.7494,54.7711,76500.0
2013-05-16 09:45:00,75.91,76.17,75.91,75.97,110200.0,54.7711,54.9587,54.7711,54.8144,110200.0
2013-05-16 09:50:00,75.95,76.09,75.9,76.03,82500.0,54.7999,54.9009,54.7639,54.8577,82500.0
2013-05-16 09:55:00,76.02,76.1,75.95,76.09,153200.0,54.8504,54.9082,54.7999,54.9009,153200.0
2013-05-16 10:00:00,76.07,76.13,75.86,75.87,118700.0,54.8865,54.9298,54.735,54.7422,118700.0
2013-05-16 10:05:00,75.89,76.06,75.79,75.85,215000.0,54.7566,54.8793,54.6845,54.7278,215000.0
2013-05-16 10:10:00,75.89,75.94,75.8,75.93,79500.0,54.7566,54.7927,54.6917,54.7855,79500.0
2013-05-16 10:15:00,75.93,75.98,75.71,75.87,60100.0,54.7855,54.8216,54.6268,54.7422,60100.0
2013-05-16 10:20:00,75.86,75.98,75.75,75.78,72000.0,54.735,54.8216,54.6556,54.6773,72000.0
2013-05-16 10:25:00,75.76,76.0,75.76,75.89,73600.0,54.6628,54.836,54.6628,54.7566,73600.0
2013-05-16 10:30:00,75.88,75.9,75.49,75.53,264200.0,54.7494,54.7639,54.468,54.4969,264200.0
2013-05-16 10:35:00,75.52,75.9,75.52,75.72,124400.0,54.4897,54.7639,54.4897,54.634,124400.0
2013-05-16 10:40:00,75.72,75.81,75.6,75.63,90200.0,54.634,54.6989,54.5474,54.569,90200.0
2013-05-16 10:45:00,75.64,75.8,75.63,75.8,53600.0,54.5763,54.6917,54.569,54.6917,53600.0
2013-05-16 10:50:00,75.8,75.86,75.7,75.84,44700.0,54.6917,54.735,54.6195,54.7206,44700.0
2013-05-16 10:55:00,75.86,75.89,75.79,75.83,50300.0,54.735,54.7566,54.6845,54.7133,50300.0
2013-05-16 11:00:00,75.82,75.9,75.77,75.85,57900.0,54.7061,54.7639,54.6701,54.7278,57900.0
2013-05-16 11:05:00,75.87,75.98,75.85,75.92,67600.0,54.7422,54.8216,54.7278,54.7783,67600.0
2013-05-16 11:10:00,75.93,75.97,75.86,75.96,85300.0,54.7855,54.8144,54.735,54.8071,85300.0
2013-05-16 11:15:00,75.96,76.0,75.89,75.92,75000.0,54.8071,54.836,54.7566,54.7783,75000.0
2013-05-16 11:20:00,75.94,75.97,75.87,75.89,51000.0,54.7927,54.8144,54.7422,54.7566,51000.0
2013-05-16 11:25:00,75.9,75.91,75.83,75.86,55100.0,54.7639,54.7711,54.7133,54.735,55100.0
2013-05-16 11:30:00,75.87,75.89,75.76,75.76,54900.0,54.7422,54.7566,54.6628,54.6628,54900.0
2013-05-16 11:35:00,75.77,75.8,75.71,75.74,48400.0,54.6701,54.6917,54.6268,54.6484,48400.0
2013-05-16 11:40:00,75.75,75.76,75.6,75.6,54500.0,54.6556,54.6628,54.5474,54.5474,54500.0
2013-05-16 11:45:00,75.62,75.66,75.56,75.62,42900.0,54.5618,54.5907,54.5185,54.5618,42900.0
2013-05-16 11:50:00,75.63,75.73,75.61,75.64,62100.0,54.569,54.6412,54.5546,54.5763,62100.0
2013-05-16 11:55:00,75.64,75.65,75.57,75.62,53600.0,54.5763,54.5835,54.5257,54.5618,53600.0
2013-05-16 12:00:00,75.62,75.62,75.55,75.62,49200.0,54.5618,54.5618,54.5113,54.5618,49200.0
2013-05-16 12:05:00,75.61,75.65,75.56,75.65,32800.0,54.5546,54.5835,54.5185,54.5835,32800.0
2013-05-16 12:10:00,75.65,75.7,75.56,75.7,39400.0,54.5835,54.6195,54.5185,54.6195,39400.0
2013-05-16 12:15:00,75.7,75.78,75.69,75.78,27000.0,54.6195,54.6773,54.6123,54.6773,27000.0
2013-05-16 12:20:00,75.76,75.84,75.76,75.83,25800.0,54.6628,54.7206,54.6628,54.7133,25800.0
2013-05-16 12:25:00,75.83,75.86,75.78,75.79,23000.0,54.7133,54.735,54.6773,54.6845,23000.0
2013-05-16 12:30:00,75.79,75.81,75.72,75.78,25000.0,54.6845,54.6989,54.634,54.6773,25000.0
2013-05-16 12:35:00,75.79,75.84,75.77,75.79,30700.0,54.6845,54.7206,54.6701,54.6845,30700.0
2013-05-16 12:40:00,75.79,75.8,75.74,75.75,21700.0,54.6845,54.6917,54.6484,54.6556,21700.0
2013-05-16 12:45:00,75.76,75.78,75.71,75.72,32100.0,54.6628,54.6773,54.6268,54.634,32100.0
2013-05-16 12:50:00,75.72,75.77,75.67,75.69,65000.0,54.634,54.6701,54.5979,54.6123,65000.0
2013-05-16 12:55:00,75.7,75.76,75.66,75.68,49500.0,54.6195,54.6628,54.5907,54.6051,49500.0
2013-05-16 13:00:00,75.69,75.75,75.67,75.72,41300.0,54.6123,54.6556,54.5979,54.634,41300.0
2013-05-16 13:05:00,75.74,75.78,75.69,75.71,23700.0,54.6484,54.6773,54.6123,54.6268,23700.0
2013-05-16 13:10:00,75.71,75.77,75.69,75.72,22600.0,54.6268,54.6701,54.6123,54.634,22600.0
2013-05-16 13:15:00,75.72,75.73,75.67,75.68,35600.0,54.634,54.6412,54.5979,54.6051,35600.0
2013-05-16 13:20:00,75.68,75.69,75.65,75.68,22300.0,54.6051,54.6123,54.5835,54.6051,22300.0
2013-05-16 13:25:00,75.69,75.75,75.69,75.73,23300.0,54.6123,54.6556,54.6123,54.6412,23300.0
2013-05-16 13:30:00,75.75,75.78,75.72,75.74,36000.0,54.6556,54.6773,54.634,54.6484,36000.0
2013-05-16 13:35:00,75.74,75.75,75.69,75.72,16900.0,54.6484,54.6556,54.6123,54.634,16900.0
2013-05-16 13:40:00,75.72,75.8,75.7,75.78,30200.0,54.634,54.6917,54.6195,54.6773,30200.0
2013-05-16 13:45:00,75.78,75.8,75.73,75.75,48600.0,54.6773,54.6917,54.6412,54.6556,48600.0
2013-05-16 13:50:00,75.74,75.76,75.71,75.74,49900.0,54.6484,54.6628,54.6268,54.6484,49900.0
2013-05-16 13:55:00,75.75,75.8,75.74,75.76,25500.0,54.6556,54.6917,54.6484,54.6628,25500.0
2013-05-16 14:00:00,75.76,75.85,75.75,75.84,34900.0,54.6628,54.7278,54.6556,54.7206,34900.0
2013-05-16 14:05:00,75.84,75.92,75.81,75.87,117300.0,54.7206,54.7783,54.6989,54.7422,117300.0
2013-05-16 14:10:00,75.89,75.89,75.8,75.85,59800.0,54.7566,54.7566,54.6917,54.7278,59800.0
2013-05-16 14:15:00,75.86,75.86,75.78,75.81,28700.0,54.735,54.735,54.6773,54.6989,28700.0
2013-05-16 14:20:00,75.81,75.83,75.69,75.72,45800.0,54.6989,54.7133,54.6123,54.634,45800.0
2013-05-16 14:25:00,75.72,75.85,75.71,75.84,26000.0,54.634,54.7278,54.6268,54.7206,26000.0
2013-05-16 14:30:00,75.85,75.89,75.78,75.79,31300.0,54.7278,54.7566,54.6773,54.6845,31300.0
2013-05-16 14:35:00,75.8,75.81,75.76,75.78,23000.0,54.6917,54.6989,54.6628,54.6773,23000.0
2013-05-16 14:40:00,75.77,75.77,75.62,75.66,51400.0,54.6701,54.6701,54.5618,54.5907,51400.0
2013-05-16 14:45:00,75.65,75.66,75.57,75.59,36900.0,54.5835,54.5907,54.5257,54.5402,36900.0
2013-05-16 14:50:00,75.6,75.64,75.47,75.48,50500.0,54.5474,54.5763,54.4536,54.4608,50500.0
2013-05-16 14:55:00,75.48,75.48,75.31,75.31,93300.0,54.4608,54.4608,54.3382,54.3382,93300.0
2013-05-16 15:00:00,75.31,75.45,75.31,75.41,73400.0,54.3382,54.4392,54.3382,54.4103,73400.0
2013-05-16 15:05:00,75.41,75.49,75.35,75.48,77500.0,54.4103,54.468,54.367,54.4608,77500.0
2013-05-16 15:10:00,75.48,75.53,75.43,75.44,49500.0,54.4608,54.4969,54.4247,54.432,49500.0
2013-05-16 15:15:00,75.44,75.46,75.27,75.27,75100.0,54.432,54.4464,54.3093,54.3093,75100.0
2013-05-16 15:20:00,75.26,75.3,75.07,75.15,130200.0,54.3021,54.3309,54.165,54.2227,130200.0
2013-05-16 15:25:00,75.15,75.3,75.09,75.3,61900.0,54.2227,54.3309,54.1794,54.3309,61900.0
2013-05-16 15:30:00,75.29,75.3,75.21,75.22,89400.0,54.3237,54.3309,54.266,54.2732,89400.0
2013-05-16 15:35:00,75.22,75.27,75.13,75.16,95000.0,54.2732,54.3093,54.2083,54.2299,95000.0
2013-05-16 15:40:00,75.16,75.24,75.16,75.21,77200.0,54.2299,54.2876,54.2299,54.266,77200.0
2013-05-16 15:45:00,75.21,75.27,75.12,75.18,110900.0,54.266,54.3093,54.2011,54.2444,110900.0
2013-05-16 15:50:00,75.17,75.25,75.14,75.21,117900.0,54.2371,54.2949,54.2155,54.266,117900.0
2013-05-16 15:55:00,75.2,75.34,75.17,75.27,397100.0,54.2588,54.3598,54.2371,54.3093,397100.0
2013-05-17 09:30:00,75.9,76.1,75.81,75.97,677500.0,54.7639,54.9082,54.6989,54.8144,677500.0
2013-05-17 09:35:00,76.01,76.17,75.9,75.98,113500.0,54.8432,54.9587,54.7639,54.8216,113500.0
2013-05-17 09:40:00,75.98,76.01,75.81,75.83,85900.0,54.8216,54.8432,54.6989,54.7133,85900.0
2013-05-17 09:45:00,75.85,75.9,75.66,75.69,92800.0,54.7278,54.7639,54.5907,54.6123,92800.0
2013-05-17 09:50:00,75.68,75.69,75.52,75.6,134600.0,54.6051,54.6123,54.4897,54.5474,134600.0
2013-05-17 09:55:00,75.6,75.66,75.52,75.61,136600.0,54.5474,54.5907,54.4897,54.5546,136600.0
2013-05-17 10:00:00,75.63,75.8,75.62,75.74,137000.0,54.569,54.6917,54.5618,54.6484,137000.0
2013-05-17 10:05:00,75.73,75.83,75.72,75.75,88000.0,54.6412,54.7133,54.634,54.6556,88000.0
2013-05-17 10:10:00,75.76,75.81,75.58,75.66,149100.0,54.6628,54.6989,54.533,54.5907,149100.0
2013-05-17 10:15:00,75.66,75.69,75.41,75.55,113500.0,54.5907,54.6123,54.4103,54.5113,113500.0
2013-05-17 10:20:00,75.55,75.63,75.47,75.49,85600.0,54.5113,54.569,54.4536,54.468,85600.0
2013-05-17 10:25:00,75.5,75.73,75.46,75.73,143100.0,54.4752,54.6412,54.4464,54.6412,143100.0
2013-05-17 10:30:00,75.72,75.78,75.65,75.69,174700.0,54.634,54.6773,54.5835,54.6123,174700.0
2013-05-17 10:35:00,75.68,75.7,75.61,75.65,68400.0,54.6051,54.6195,54.5546,54.5835,68400.0
2013-05-17 10:40:00,75.64,75.72,75.64,75.7,90200.0,54.5763,54.634,54.5763,54.6195,90200.0
2013-05-17 10:45:00,75.71,75.71,75.51,75.51,61000.0,54.6268,54.6268,54.4825,54.4825,61000.0
2013-05-17 10:50:00,75.52,75.54,75.37,75.37,62200.0,54.4897,54.5041,54.3814,54.3814,62200.0
2013-05-17 10:55:00,75.36,75.46,75.34,75.35,67600.0,54.3742,54.4464,54.3598,54.367,67600.0
2013-05-17 11:00:00,75.34,75.46,75.34,75.36,87800.0,54.3598,54.4464,54.3598,54.3742,87800.0
2013-05-17 11:05:00,75.34,75.38,75.2,75.2,115800.0,54.3598,54.3887,54.2588,54.2588,115800.0
2013-05-17 11:10:00,75.2,75.25,75.15,75.25,150000.0,54.2588,54.2949,54.2227,54.2949,150000.0
2013-05-17 11:15:00,75.23,75.27,75.14,75.2,71400.0,54.2804,54.3093,54.2155,54.2588,71400.0
2013-05-17 11:20:00,75.2,75.4,75.17,75.37,54500.0,54.2588,54.4031,54.2371,54.3814,54500.0
2013-05-17 11:25:00,75.39,75.43,75.38,75.43,75700.0,54.3959,54.4247,54.3887,54.4247,75700.0
2013-05-17 11:30:00,75.43,75.44,75.35,75.37,48500.0,54.4247,54.432,54.367,54.3814,48500.0
2013-05-17 11:35:00,75.37,75.43,75.36,75.39,79700.0,54.3814,54.4247,54.3742,54.3959,79700.0
2013-05-17 11:40:00,75.4,75.4,75.33,75.35,82900.0,54.4031,54.4031,54.3526,54.367,82900.0
2013-05-17 11:45:00,75.36,75.39,75.33,75.33,49800.0,54.3742,54.3959,54.3526,54.3526,49800.0
2013-05-17 11:50:00,75.33,75.34,75.21,75.22,73900.0,54.3526,54.3598,54.266,54.2732,73900.0
2013-05-17 11:55:00,75.21,75.22,75.09,75.13,74600.0,54.266,54.2732,54.1794,54.2083,74600.0
2013-05-17 12:00:00,75.13,75.14,74.98,75.02,221600.0,54.2083,54.2155,54.1,54.1289,221600.0
2013-05-17 12:05:00,75.02,75.04,74.93,74.93,92200.0,54.1289,54.1433,54.064,54.064,92200.0
2013-05-17 12:10:00,74.94,75.01,74.88,75.0,105500.0,54.0712,54.1217,54.0279,54.1145,105500.0
2013-05-17 12:15:00,75.0,75.07,74.96,75.06,87500.0,54.1145,54.165,54.0856,54.1578,87500.0
2013-05-17 12:20:00,75.06,75.1,74.98,75.0,135100.0,54.1578,54.1866,54.1,54.1145,135100.0
2013-05-17 12:25:00,75.01,75.03,74.94,75.03,100500.0,54.1217,54.1361,54.0712,54.1361,100500.0
2013-05-17 12:30:00,75.03,75.17,75.03,75.15,90800.0,54.1361,54.2371,54.1361,54.2227,90800.0
2013-05-17 12:35:00,75.15,75.2,75.01,75.01,197800.0,54.2227,54.2588,54.1217,54.1217,197800.0
2013-05-17 12:40:00,75.01,75.03,74.96,75.0,101100.0,54.1217,54.1361,54.0856,54.1145,101100.0
2013-05-17 12:45:00,75.0,75.01,74.95,74.98,61800.0,54.1145,54.1217,54.0784,54.1,61800.0
2013-05-17 12:50:00,74.98,74.98,74.92,74.94,47000.0,54.1,54.1,54.0568,54.0712,47000.0
2013-05-17 12:55:00,74.94,74.99,74.91,74.96,83800.0,54.0712,54.1073,54.0495,54.0856,83800.0
2013-05-17 13:00:00,74.96,75.02,74.96,75.0,58200.0,54.0856,54.1289,54.0856,54.1145,58200.0
2013-05-17 13:05:00,75.01,75.05,74.97,75.03,191800.0,54.1217,54.1506,54.0928,54.1361,191800.0
2013-05-17 13:10:00,75.05,75.17,75.05,75.15,88100.0,54.1506,54.2371,54.1506,54.2227,88100.0
2013-05-17 13:15:00,75.15,75.22,75.14,75.17,56600.0,54.2227,54.2732,54.2155,54.2371,56600.0
2013-05-17 13:20:00,75.18,75.25,75.15,75.21,64500.0,54.2444,54.2949,54.2227,54.266,64500.0
2013-05-17 13:25:00,75.22,75.27,75.16,75.21,110800.0,54.2732,54.3093,54.2299,54.266,110800.0
2013-05-17 13:30:00,75.21,75.36,75.21,75.36,140800.0,54.266,54.3742,54.266,54.3742,140800.0
2013-05-17 13:35:00,75.37,75.44,75.33,75.44,84900.0,54.3814,54.432,54.3526,54.432,84900.0
2013-05-17 13:40:00,75.44,75.65,75.43,75.61,159200.0,54.432,54.5835,54.4247,54.5546,159200.0
2013-05-17 13:45:00,75.61,75.66,75.59,75.64,45200.0,54.5546,54.5907,54.5402,54.5763,45200.0
2013-05-17 13:50:00,75.64,75.71,75.6,75.7,50500.0,54.5763,54.6268,54.5474,54.6195,50500.0
2013-05-17 13:55:00,75.7,75.73,75.65,75.66,69200.0,54.6195,54.6412,54.5835,54.5907,69200.0
2013-05-17 14:00:00,75.65,75.72,75.56,75.6,103800.0,54.5835,54.634,54.5185,54.5474,103800.0
2013-05-17 14:05:00,75.6,75.61,75.54,75.57,68800.0,54.5474,54.5546,54.5041,54.5257,68800.0
2013-05-17 14:10:00,75.57,75.66,75.57,75.65,65000.0,54.5257,54.5907,54.5257,54.5835,65000.0
2013-05-17 14:15:00,75.65,75.69,75.63,75.68,91700.0,54.5835,54.6123,54.569,54.6051,91700.0
2013-05-17 14:20:00,75.68,75.7,75.64,75.7,38400.0,54.6051,54.6195,54.5763,54.6195,38400.0
2013-05-17 14:25:00,75.71,75.77,75.67,75.67,99600.0,54.6268,54.6701,54.5979,54.5979,99600.0
2013-05-17 14:30:00,75.67,75.75,75.65,75.67,64400.0,54.5979,54.6556,54.5835,54.5979,64400.0
2013-05-17 14:35:00,75.66,75.71,75.64,75.68,93500.0,54.5907,54.6268,54.5763,54.6051,93500.0
2013-05-17 14:40:00,75.67,75.75,75.67,75.75,56500.0,54.5979,54.6556,54.5979,54.6556,56500.0
2013-05-17 14:45:00,75.74,75.79,75.69,75.72,94600.0,54.6484,54.6845,54.6123,54.634,94600.0
2013-05-17 14:50:00,75.72,75.75,75.69,75.69,58000.0,54.634,54.6556,54.6123,54.6123,58000.0
2013-05-17 14:55:00,75.69,75.71,75.65,75.65,85000.0,54.6123,54.6268,54.5835,54.5835,85000.0
2013-05-17 15:00:00,75.65,75.7,75.64,75.66,81000.0,54.5835,54.6195,54.5763,54.5907,81000.0
2013-05-17 15:05:00,75.66,75.69,75.62,75.66,96700.0,54.5907,54.6123,54.5618,54.5907,96700.0
2013-05-17 15:10:00,75.67,75.73,75.63,75.72,113600.0,54.5979,54.6412,54.569,54.634,113600.0
2013-05-17 15:15:00,75.7,75.78,75.7,75.73,77900.0,54.6195,54.6773,54.6195,54.6412,77900.0
2013-05-17 15:20:00,75.73,75.73,75.66,75.66,147900.0,54.6412,54.6412,54.5907,54.5907,147900.0
2013-05-17 15:25:00,75.65,75.69,75.63,75.69,79700.0,54.5835,54.6123,54.569,54.6123,79700.0
2013-05-17 15:30:00,75.69,75.8,75.69,75.79,101100.0,54.6123,54.6917,54.6123,54.6845,101100.0
2013-05-17 15:35:00,75.78,75.82,75.75,75.75,92300.0,54.6773,54.7061,54.6556,54.6556,92300.0
2013-05-17 15:40:00,75.74,75.75,75.62,75.62,143300.0,54.6484,54.6556,54.5618,54.5618,143300.0
2013-05-17 15:45:00,75.62,75.73,75.62,75.71,187900.0,54.5618,54.6412,54.5618,54.6268,187900.0
2013-05-17 15:50:00,75.72,75.8,75.71,75.77,287300.0,54.634,54.6917,54.6268,54.6701,287300.0
2013-05-17 15:55:00,75.77,75.79,75.6,75.73,427000.0,54.6701,54.6845,54.5474,54.6412,427000.0
2013-05-20 09:30:00,75.56,75.8,75.42,75.78,112400.0,54.5185,54.6917,54.4175,54.6773,112400.0
2013-05-20 09:35:00,75.78,75.92,75.75,75.85,145200.0,54.6773,54.7783,54.6556,54.7278,145200.0
2013-05-20 09:40:00,75.86,76.0,75.78,75.78,127200.0,54.735,54.836,54.6773,54.6773,127200.0
2013-05-20 09:45:00,75.79,75.89,75.63,75.71,129200.0,54.6845,54.7566,54.569,54.6268,129200.0
2013-05-20 09:50:00,75.7,75.84,75.67,75.78,92600.0,54.6195,54.7206,54.5979,54.6773,92600.0
2013-05-20 09:55:00,75.78,75.87,75.69,75.83,85600.0,54.6773,54.7422,54.6123,54.7133,85600.0
2013-05-20 10:00:00,75.84,75.9,75.79,75.86,64700.0,54.7206,54.7639,54.6845,54.735,64700.0
2013-05-20 10:05:00,75.84,75.97,75.84,75.86,110800.0,54.7206,54.8144,54.7206,54.735,110800.0
2013-05-20 10:10:00,75.86,75.88,75.76,75.81,55600.0,54.735,54.7494,54.6628,54.6989,55600.0
2013-05-20 10:15:00,75.82,75.85,75.75,75.77,138500.0,54.7061,54.7278,54.6556,54.6701,138500.0
2013-05-20 10:20:00,75.79,75.85,75.74,75.77,64900.0,54.6845,54.7278,54.6484,54.6701,64900.0
2013-05-20 10:25:00,75.79,75.9,75.76,75.86,44000.0,54.6845,54.7639,54.6628,54.735,44000.0
2013-05-20 10:30:00,75.86,75.89,75.83,75.87,128900.0,54.735,54.7566,54.7133,54.7422,128900.0
2013-05-20 10:35:00,75.87,75.91,75.8,75.9,90200.0,54.7422,54.7711,54.6917,54.7639,90200.0
2013-05-20 10:40:00,75.91,76.04,75.82,76.03,185500.0,54.7711,54.8649,54.7061,54.8577,185500.0
2013-05-20 10:45:00,76.01,76.1,75.86,76.07,115400.0,54.8432,54.9082,54.735,54.8865,115400.0
2013-05-20 10:50:00,76.08,76.13,76.01,76.02,78100.0,54.8937,54.9298,54.8432,54.8504,78100.0
2013-05-20 10:55:00,76.02,76.02,75.93,75.99,64600.0,54.8504,54.8504,54.7855,54.8288,64600.0
2013-05-20 11:00:00,76.0,76.12,75.96,76.12,112900.0,54.836,54.9226,54.8071,54.9226,112900.0
2013-05-20 11:05:00,76.12,76.32,76.11,76.31,135900.0,54.9226,55.0669,54.9154,55.0597,135900.0
2013-05-20 11:10:00,76.31,76.31,76.17,76.24,114600.0,55.0597,55.0597,54.9587,55.0092,114600.0
2013-05-20 11:15:00,76.25,76.49,76.25,76.48,110500.0,55.0164,55.1896,55.0164,55.1823,110500.0
2013-05-20 11:20:00,76.49,76.56,76.48,76.52,304700.0,55.1896,55.2401,55.1823,55.2112,304700.0
2013-05-20 11:25:00,76.52,76.58,76.52,76.58,40800.0,55.2112,55.2545,55.2112,55.2545,40800.0
2013-05-20 11:30:00,76.59,76.7,76.59,76.62,73000.0,55.2617,55.3411,55.2617,55.2834,73000.0
2013-05-20 11:35:00,76.63,76.72,76.62,76.7,49200.0,55.2906,55.3555,55.2834,55.3411,49200.0
2013-05-20 11:40:00,76.7,76.73,76.69,76.7,77800.0,55.3411,55.3627,55.3339,55.3411,77800.0
2013-05-20 11:45:00,76.7,76.79,76.7,76.78,38100.0,55.3411,55.406,55.3411,55.3988,38100.0
2013-05-20 11:50:00,76.78,77.04,76.77,77.03,109400.0,55.3988,55.5864,55.3916,55.5792,109400.0
2013-05-20 11:55:00,77.0,77.03,76.91,76.93,155000.0,55.5575,55.5792,55.4926,55.507,155000.0
2013-05-20 12:00:00,76.93,76.99,76.86,76.95,89200.0,55.507,55.5503,55.4565,55.5215,89200.0
2013-05-20 12:05:00,76.95,77.09,76.93,77.05,54700.0,55.5215,55.6225,55.507,55.5936,54700.0
2013-05-20 12:10:00,77.05,77.12,77.03,77.1,43200.0,55.5936,55.6441,55.5792,55.6297,43200.0
2013-05-20 12:15:00,77.11,77.11,76.94,76.99,73800.0,55.6369,55.6369,55.5142,55.5503,73800.0
2013-05-20 12:20:00,76.99,77.02,76.95,77.02,35300.0,55.5503,55.572,55.5215,55.572,35300.0
2013-05-20 12:25:00,77.02,77.12,77.02,77.11,40600.0,55.572,55.6441,55.572,55.6369,40600.0
2013-05-20 12:30:00,77.11,77.22,77.11,77.16,55500.0,55.6369,55.7163,55.6369,55.673,55500.0
2013-05-20 12:35:00,77.17,77.22,77.15,77.21,44900.0,55.6802,55.7163,55.6658,55.7091,44900.0
2013-05-20 12:40:00,77.21,77.22,77.12,77.19,98100.0,55.7091,55.7163,55.6441,55.6946,98100.0
2013-05-20 12:45:00,77.19,77.31,77.17,77.31,86900.0,55.6946,55.7812,55.6802,55.7812,86900.0
2013-05-20 12:50:00,77.31,77.37,77.29,77.37,49300.0,55.7812,55.8245,55.7668,55.8245,49300.0
2013-05-20 12:55:00,77.37,77.42,77.34,77.41,105900.0,55.8245,55.8606,55.8029,55.8534,105900.0
2013-05-20 13:00:00,77.4,77.44,77.3,77.3,89900.0,55.8461,55.875,55.774,55.774,89900.0
2013-05-20 13:05:00,77.3,77.33,77.23,77.31,47200.0,55.774,55.7956,55.7235,55.7812,47200.0
2013-05-20 13:10:00,77.31,77.33,77.28,77.31,73200.0,55.7812,55.7956,55.7596,55.7812,73200.0
2013-05-20 13:15:00,77.31,77.32,77.18,77.18,82200.0,55.7812,55.7884,55.6874,55.6874,82200.0
2013-05-20 13:20:00,77.19,77.23,77.05,77.06,82800.0,55.6946,55.7235,55.5936,55.6008,82800.0
2013-05-20 13:25:00,77.06,77.08,76.99,77.01,65300.0,55.6008,55.6153,55.5503,55.5647,65300.0
2013-05-20 13:30:00,77.0,77.14,77.0,77.14,64800.0,55.5575,55.6585,55.5575,55.6585,64800.0
2013-05-20 13:35:00,77.14,77.23,77.14,77.18,147700.0,55.6585,55.7235,55.6585,55.6874,147700.0
2013-05-20 13:40:00,77.18,77.19,77.0,77.01,77700.0,55.6874,55.6946,55.5575,55.5647,77700.0
2013-05-20 13:45:00,77.0,77.06,76.97,77.01,103600.0,55.5575,55.6008,55.5359,55.5647,103600.0
2013-05-20 13:50:00,77.0,77.01,76.93,77.0,71200.0,55.5575,55.5647,55.507,55.5575,71200.0
2013-05-20 13:55:00,77.0,77.05,76.98,77.04,70000.0,55.5575,55.5936,55.5431,55.5864,70000.0
2013-05-20 14:00:00,77.06,77.07,76.9,76.93,64300.0,55.6008,55.608,55.4854,55.507,64300.0
2013-05-20 14:05:00,76.94,77.04,76.92,77.02,104000.0,55.5142,55.5864,55.4998,55.572,104000.0
2013-05-20 14:10:00,77.03,77.06,77.0,77.06,32200.0,55.5792,55.6008,55.5575,55.6008,32200.0
2013-05-20 14:15:00,77.05,77.09,77.01,77.06,156600.0,55.5936,55.6225,55.5647,55.6008,156600.0
2013-05-20 14:20:00,77.06,77.11,77.03,77.1,74400.0,55.6008,55.6369,55.5792,55.6297,74400.0
2013-05-20 14:25:00,77.1,77.17,77.1,77.1,76400.0,55.6297,55.6802,55.6297,55.6297,76400.0
2013-05-20 14:30:00,77.11,77.2,77.11,77.2,67000.0,55.6369,55.7018,55.6369,55.7018,67000.0
2013-05-20 14:35:00,77.19,77.21,77.09,77.1,71800.0,55.6946,55.7091,55.6225,55.6297,71800.0
2013-05-20 14:40:00,77.1,77.1,77.04,77.05,67100.0,55.6297,55.6297,55.5864,55.5936,67100.0
2013-05-20 14:45:00,77.04,77.11,77.02,77.09,91000.0,55.5864,55.6369,55.572,55.6225,91000.0
2013-05-20 14:50:00,77.1,77.22,77.1,77.2,162500.0,55.6297,55.7163,55.6297,55.7018,162500.0
2013-05-20 14:55:00,77.22,77.24,77.19,77.22,94600.0,55.7163,55.7307,55.6946,55.7163,94600.0
2013-05-20 15:00:00,77.22,77.31,77.21,77.31,293300.0,55.7163,55.7812,55.7091,55.7812,293300.0
2013-05-20 15:05:00,77.31,77.45,77.25,77.44,133300.0,55.7812,55.8822,55.7379,55.875,133300.0
2013-05-20 15:10:00,77.44,77.47,77.4,77.43,84700.0,55.875,55.8966,55.8461,55.8678,84700.0
2013-05-20 15:15:00,77.43,77.48,77.42,77.43,62600.0,55.8678,55.9039,55.8606,55.8678,62600.0
2013-05-20 15:20:00,77.43,77.44,77.35,77.38,83500.0,55.8678,55.875,55.8101,55.8317,83500.0
2013-05-20 15:25:00,77.36,77.37,77.29,77.34,97300.0,55.8173,55.8245,55.7668,55.8029,97300.0
2013-05-20 15:30:00,77.33,77.42,77.32,77.35,157600.0,55.7956,55.8606,55.7884,55.8101,157600.0
2013-05-20 15:35:00,77.36,77.39,77.3,77.35,135200.0,55.8173,55.8389,55.774,55.8101,135200.0
2013-05-20 15:40:00,77.36,77.41,77.28,77.3,179400.0,55.8173,55.8534,55.7596,55.774,179400.0
2013-05-20 15:45:00,77.3,77.31,77.2,77.23,206700.0,55.774,55.7812,55.7018,55.7235,206700.0
2013-05-20 15:50:00,77.23,77.34,77.23,77.28,327000.0,55.7235,55.8029,55.7235,55.7596,327000.0
2013-05-20 15:55:00,77.28,77.43,77.23,77.4,522800.0,55.7596,55.8678,55.7235,55.8461,522800.0
2013-05-21 09:30:00,77.39,77.49,77.04,77.49,239400.0,55.8389,55.9111,55.5864,55.9111,239400.0
2013-05-21 09:35:00,77.5,77.6,77.42,77.45,107200.0,55.9183,55.9904,55.8606,55.8822,107200.0
2013-05-21 09:40:00,77.46,77.6,77.06,77.11,157300.0,55.8894,55.9904,55.6008,55.6369,157300.0
2013-05-21 09:45:00,77.09,77.09,76.67,76.93,248800.0,55.6225,55.6225,55.3194,55.507,248800.0
2013-05-21 09:50:00,76.92,77.27,76.92,77.19,175100.0,55.4998,55.7523,55.4998,55.6946,175100.0
2013-05-21 09:55:00,77.2,77.35,77.13,77.26,143800.0,55.7018,55.8101,55.6513,55.7451,143800.0
2013-05-21 10:00:00,77.27,77.4,77.24,77.39,89800.0,55.7523,55.8461,55.7307,55.8389,89800.0
2013-05-21 10:05:00,77.39,77.54,77.37,77.45,116100.0,55.8389,55.9472,55.8245,55.8822,116100.0
2013-05-21 10:10:00,77.4,77.4,77.06,77.09,88300.0,55.8461,55.8461,55.6008,55.6225,88300.0
2013-05-21 10:15:00,77.09,77.23,76.97,77.22,63200.0,55.6225,55.7235,55.5359,55.7163,63200.0
2013-05-21 10:20:00,77.22,77.22,77.09,77.14,130400.0,55.7163,55.7163,55.6225,55.6585,130400.0
2013-05-21 10:25:00,77.13,77.18,76.94,76.96,126700.0,55.6513,55.6874,55.5142,55.5287,126700.0
2013-05-21 10:30:00,76.96,77.01,76.76,76.84,61100.0,55.5287,55.5647,55.3844,55.4421,61100.0
2013-05-21 10:35:00,76.86,76.94,76.73,76.94,67900.0,55.4565,55.5142,55.3627,55.5142,67900.0
2013-05-21 10:40:00,76.93,77.1,76.86,76.99,80300.0,55.507,55.6297,55.4565,55.5503,80300.0
2013-05-21 10:45:00,76.99,77.17,76.93,77.16,26100.0,55.5503,55.6802,55.507,55.673,26100.0
2013-05-21 10:50:00,77.15,77.18,77.08,77.09,27000.0,55.6658,55.6874,55.6153,55.6225,27000.0
2013-05-21 10:55:00,77.09,77.29,77.08,77.25,54700.0,55.6225,55.7668,55.6153,55.7379,54700.0
2013-05-21 11:00:00,77.25,77.41,77.24,77.34,69800.0,55.7379,55.8534,55.7307,55.8029,69800.0
2013-05-21 11:05:00,77.35,77.37,77.23,77.23,54700.0,55.8101,55.8245,55.7235,55.7235,54700.0
2013-05-21 11:10:00,77.23,77.24,77.11,77.13,51800.0,55.7235,55.7307,55.6369,55.6513,51800.0
2013-05-21 11:15:00,77.12,77.28,77.09,77.25,45300.0,55.6441,55.7596,55.6225,55.7379,45300.0
2013-05-21 11:20:00,77.23,77.25,77.13,77.15,45300.0,55.7235,55.7379,55.6513,55.6658,45300.0
2013-05-21 11:25:00,77.16,77.17,76.96,77.05,40100.0,55.673,55.6802,55.5287,55.5936,40100.0
2013-05-21 11:30:00,77.05,77.35,77.05,77.32,37300.0,55.5936,55.8101,55.5936,55.7884,37300.0
2013-05-21 11:35:00,77.3,77.46,77.3,77.42,53300.0,55.774,55.8894,55.774,55.8606,53300.0
2013-05-21 11:40:00,77.43,77.48,77.38,77.38,51700.0,55.8678,55.9039,55.8317,55.8317,51700.0
2013-05-21 11:45:00,77.38,77.42,77.33,77.38,58700.0,55.8317,55.8606,55.7956,55.8317,58700.0
2013-05-21 11:50:00,77.38,77.43,77.33,77.36,41200.0,55.8317,55.8678,55.7956,55.8173,41200.0
2013-05-21 11:55:00,77.36,77.39,77.25,77.32,35500.0,55.8173,55.8389,55.7379,55.7884,35500.0
2013-05-21 12:00:00,77.34,77.46,77.32,77.45,56400.0,55.8029,55.8894,55.7884,55.8822,56400.0
2013-05-21 12:05:00,77.44,77.45,77.37,77.38,51300.0,55.875,55.8822,55.8245,55.8317,51300.0
2013-05-21 12:10:00,77.38,77.44,77.33,77.42,39200.0,55.8317,55.875,55.7956,55.8606,39200.0
2013-05-21 12:15:00,77.4,77.48,77.4,77.43,59800.0,55.8461,55.9039,55.8461,55.8678,59800.0
2013-05-21 12:20:00,77.44,77.5,77.41,77.49,46600.0,55.875,55.9183,55.8534,55.9111,46600.0
2013-05-21 12:25:00,77.48,77.54,77.46,77.46,45100.0,55.9039,55.9472,55.8894,55.8894,45100.0
2013-05-21 12:30:00,77.46,77.5,77.42,77.47,31000.0,55.8894,55.9183,55.8606,55.8966,31000.0
2013-05-21 12:35:00,77.46,77.5,77.44,77.5,23600.0,55.8894,55.9183,55.875,55.9183,23600.0
2013-05-21 12:40:00,77.5,77.56,77.49,77.51,31200.0,55.9183,55.9616,55.9111,55.9255,31200.0
2013-05-21 12:45:00,77.51,77.53,77.43,77.45,32400.0,55.9255,55.9399,55.8678,55.8822,32400.0
2013-05-21 12:50:00,77.46,77.49,77.42,77.44,20700.0,55.8894,55.9111,55.8606,55.875,20700.0
2013-05-21 12:55:00,77.45,77.57,77.42,77.51,34100.0,55.8822,55.9688,55.8606,55.9255,34100.0
2013-05-21 13:00:00,77.51,77.59,77.47,77.54,50400.0,55.9255,55.9832,55.8966,55.9472,50400.0
2013-05-21 13:05:00,77.55,77.84,77.54,77.68,103800.0,55.9544,56.1636,55.9472,56.0482,103800.0
2013-05-21 13:10:00,77.69,77.71,77.53,77.56,32800.0,56.0554,56.0698,55.9399,55.9616,32800.0
2013-05-21 13:15:00,77.54,77.64,77.53,77.62,21900.0,55.9472,56.0193,55.9399,56.0049,21900.0
2013-05-21 13:20:00,77.61,77.63,77.47,77.49,26500.0,55.9977,56.0121,55.8966,55.9111,26500.0
2013-05-21 13:25:00,77.49,77.52,77.45,77.49,46500.0,55.9111,55.9327,55.8822,55.9111,46500.0
2013-05-21 13:30:00,77.5,77.55,77.48,77.53,52900.0,55.9183,55.9544,55.9039,55.9399,52900.0
2013-05-21 13:35:00,77.54,77.54,77.46,77.49,33900.0,55.9472,55.9472,55.8894,55.9111,33900.0
2013-05-21 13:40:00,77.47,77.53,77.46,77.46,29400.0,55.8966,55.9399,55.8894,55.8894,29400.0
2013-05-21 13:45:00,77.47,77.47,77.37,77.38,24300.0,55.8966,55.8966,55.8245,55.8317,24300.0
2013-05-21 13:50:00,77.38,77.52,77.36,77.44,51500.0,55.8317,55.9327,55.8173,55.875,51500.0
2013-05-21 13:55:00,77.43,77.52,77.39,77.45,40500.0,55.8678,55.9327,55.8389,55.8822,40500.0
2013-05-21 14:00:00,77.44,77.45,77.39,77.44,36400.0,55.875,55.8822,55.8389,55.875,36400.0
2013-05-21 14:05:00,77.43,77.53,77.42,77.51,86100.0,55.8678,55.9399,55.8606,55.9255,86100.0
2013-05-21 14:10:00,77.5,77.58,77.49,77.55,52900.0,55.9183,55.976,55.9111,55.9544,52900.0
2013-05-21 14:15:00,77.54,77.69,77.53,77.65,223100.0,55.9472,56.0554,55.9399,56.0265,223100.0
2013-05-21 14:20:00,77.63,77.66,77.57,77.57,40500.0,56.0121,56.0337,55.9688,55.9688,40500.0
2013-05-21 14:25:00,77.59,77.6,77.53,77.56,50600.0,55.9832,55.9904,55.9399,55.9616,50600.0
2013-05-21 14:30:00,77.57,77.61,77.5,77.61,101900.0,55.9688,55.9977,55.9183,55.9977,101900.0
2013-05-21 14:35:00,77.6,77.65,77.58,77.61,74900.0,55.9904,56.0265,55.976,55.9977,74900.0
2013-05-21 14:40:00,77.6,77.68,77.58,77.65,79700.0,55.9904,56.0482,55.976,56.0265,79700.0
2013-05-21 14:45:00,77.63,77.66,77.5,77.52,101000.0,56.0121,56.0337,55.9183,55.9327,101000.0
2013-05-21 14:50:00,77.5,77.53,77.44,77.45,64100.0,55.9183,55.9399,55.875,55.8822,64100.0
2013-05-21 14:55:00,77.46,77.53,77.46,77.49,35200.0,55.8894,55.9399,55.8894,55.9111,35200.0
2013-05-21 15:00:00,77.48,77.55,77.48,77.52,38400.0,55.9039,55.9544,55.9039,55.9327,38400.0
2013-05-21 15:05:00,77.52,77.54,77.42,77.48,39700.0,55.9327,55.9472,55.8606,55.9039,39700.0
2013-05-21 15:10:00,77.48,77.54,77.42,77.48,54000.0,55.9039,55.9472,55.8606,55.9039,54000.0
2013-05-21 15:15:00,77.49,77.5,77.41,77.47,57000.0,55.9111,55.9183,55.8534,55.8966,57000.0
2013-05-21 15:20:00,77.47,77.53,77.45,77.47,60700.0,55.8966,55.9399,55.8822,55.8966,60700.0
2013-05-21 15:25:00,77.47,77.48,77.34,77.39,64600.0,55.8966,55.9039,55.8029,55.8389,64600.0
2013-05-21 15:30:00,77.39,77.41,77.37,77.41,63800.0,55.8389,55.8534,55.8245,55.8534,63800.0
2013-05-21 15:35:00,77.4,77.42,77.35,77.4,59500.0,55.8461,55.8606,55.8101,55.8461,59500.0
2013-05-21 15:40:00,77.41,77.41,77.27,77.28,143400.0,55.8534,55.8534,55.7523,55.7596,143400.0
2013-05-21 15:45:00,77.27,77.28,77.18,77.2,104800.0,55.7523,55.7596,55.6874,55.7018,104800.0
2013-05-21 15:50:00,77.21,77.21,77.09,77.09,188800.0,55.7091,55.7091,55.6225,55.6225,188800.0
2013-05-21 15:55:00,77.1,77.18,77.06,77.08,327900.0,55.6297,55.6874,55.6008,55.6153,327900.0
2013-05-22 09:30:00,76.95,77.16,76.92,76.97,113800.0,55.5215,55.673,55.4998,55.5359,113800.0
2013-05-22 09:35:00,76.94,76.95,76.66,76.85,132500.0,55.5142,55.5215,55.3122,55.4493,132500.0
2013-05-22 09:40:00,76.85,76.97,76.71,76.97,63300.0,55.4493,55.5359,55.3483,55.5359,63300.0
2013-05-22 09:45:00,76.95,77.05,76.79,76.93,88700.0,55.5215,55.5936,55.406,55.507,88700.0
2013-05-22 09:50:00,76.93,77.0,76.8,76.86,97100.0,55.507,55.5575,55.4132,55.4565,97100.0
2013-05-22 09:55:00,76.87,76.88,76.66,76.84,90200.0,55.4637,55.4709,55.3122,55.4421,90200.0
2013-05-22 10:00:00,76.83,77.24,76.82,77.24,154900.0,55.4349,55.7307,55.4277,55.7307,154900.0
2013-05-22 10:05:00,77.24,77.33,77.09,77.18,229800.0,55.7307,55.7956,55.6225,55.6874,229800.0
2013-05-22 10:10:00,77.2,77.72,77.18,77.68,112400.0,55.7018,56.077,55.6874,56.0482,112400.0
2013-05-22 10:15:00,77.68,77.74,77.45,77.46,95600.0,56.0482,56.0915,55.8822,55.8894,95600.0
2013-05-22 10:20:00,77.47,77.55,77.38,77.53,71500.0,55.8966,55.9544,55.8317,55.9399,71500.0
2013-05-22 10:25:00,77.53,77.79,77.41,77.73,101500.0,55.9399,56.1275,55.8534,56.0842,101500.0
2013-05-22 10:30:00,77.69,77.72,77.2,77.2,90700.0,56.0554,56.077,55.7018,55.7018,90700.0
2013-05-22 10:35:00,77.22,77.26,76.9,77.0,122400.0,55.7163,55.7451,55.4854,55.5575,122400.0
2013-05-22 10:40:00,76.98,77.39,76.93,77.26,94500.0,55.5431,55.8389,55.507,55.7451,94500.0
2013-05-22 10:45:00,77.25,77.41,77.16,77.28,95800.0,55.7379,55.8534,55.673,55.7596,95800.0
2013-05-22 10:50:00,77.29,77.4,77.04,77.08,64300.0,55.7668,55.8461,55.5864,55.6153,64300.0
2013-05-22 10:55:00,77.09,77.25,76.87,77.06,76700.0,55.6225,55.7379,55.4637,55.6008,76700.0
2013-05-22 11:00:00,77.06,77.15,76.99,77.12,60600.0,55.6008,55.6658,55.5503,55.6441,60600.0
2013-05-22 11:05:00,77.13,77.29,77.05,77.22,44400.0,55.6513,55.7668,55.5936,55.7163,44400.0
2013-05-22 11:10:00,77.22,77.4,77.2,77.32,75300.0,55.7163,55.8461,55.7018,55.7884,75300.0
2013-05-22 11:15:00,77.34,77.34,77.09,77.17,49800.0,55.8029,55.8029,55.6225,55.6802,49800.0
2013-05-22 11:20:00,77.16,77.25,77.14,77.17,39100.0,55.673,55.7379,55.6585,55.6802,39100.0
2013-05-22 11:25:00,77.18,77.22,77.08,77.21,50000.0,55.6874,55.7163,55.6153,55.7091,50000.0
2013-05-22 11:30:00,77.22,77.33,77.13,77.15,70200.0,55.7163,55.7956,55.6513,55.6658,70200.0
2013-05-22 11:35:00,77.17,77.29,77.12,77.19,38200.0,55.6802,55.7668,55.6441,55.6946,38200.0
2013-05-22 11:40:00,77.21,77.29,77.18,77.27,20700.0,55.7091,55.7668,55.6874,55.7523,20700.0
2013-05-22 11:45:00,77.29,77.39,77.23,77.3,56800.0,55.7668,55.8389,55.7235,55.774,56800.0
2013-05-22 11:50:00,77.29,77.34,77.24,77.25,31700.0,55.7668,55.8029,55.7307,55.7379,31700.0
2013-05-22 11:55:00,77.26,77.33,77.21,77.22,43800.0,55.7451,55.7956,55.7091,55.7163,43800.0
2013-05-22 12:00:00,77.21,77.27,77.2,77.26,25300.0,55.7091,55.7523,55.7018,55.7451,25300.0
2013-05-22 12:05:00,77.26,77.33,77.23,77.25,17300.0,55.7451,55.7956,55.7235,55.7379,17300.0
2013-05-22 12:10:00,77.25,77.26,77.06,77.18,30300.0,55.7379,55.7451,55.6008,55.6874,30300.0
2013-05-22 12:15:00,77.17,77.29,77.17,77.26,37300.0,55.6802,55.7668,55.6802,55.7451,37300.0
2013-05-22 12:20:00,77.26,77.33,77.23,77.25,52900.0,55.7451,55.7956,55.7235,55.7379,52900.0
2013-05-22 12:25:00,77.25,77.25,77.06,77.06,26300.0,55.7379,55.7379,55.6008,55.6008,26300.0
2013-05-22 12:30:00,77.07,77.09,77.01,77.02,42900.0,55.608,55.6225,55.5647,55.572,42900.0
2013-05-22 12:35:00,77.05,77.09,76.98,77.0,52400.0,55.5936,55.6225,55.5431,55.5575,52400.0
2013-05-22 12:40:00,77.02,77.16,77.0,77.16,33400.0,55.572,55.673,55.5575,55.673,33400.0
2013-05-22 12:45:00,77.16,77.17,76.99,77.02,41000.0,55.673,55.6802,55.5503,55.572,41000.0
2013-05-22 12:50:00,77.02,77.17,77.01,77.17,37000.0,55.572,55.6802,55.5647,55.6802,37000.0
2013-05-22 12:55:00,77.18,77.26,77.16,77.25,42500.0,55.6874,55.7451,55.673,55.7379,42500.0
2013-05-22 13:00:00,77.24,77.27,77.14,77.2,32200.0,55.7307,55.7523,55.6585,55.7018,32200.0
2013-05-22 13:05:00,77.19,77.21,77.09,77.11,35100.0,55.6946,55.7091,55.6225,55.6369,35100.0
2013-05-22 13:10:00,77.12,77.15,77.04,77.1,66400.0,55.6441,55.6658,55.5864,55.6297,66400.0
2013-05-22 13:15:00,77.1,77.17,76.99,77.05,47100.0,55.6297,55.6802,55.5503,55.5936,47100.0
2013-05-22 13:20:00,77.02,77.09,76.98,77.03,40100.0,55.572,55.6225,55.5431,55.5792,40100.0
2013-05-22 13:25:00,77.02,77.04,76.92,76.94,43600.0,55.572,55.5864,55.4998,55.5142,43600.0
2013-05-22 13:30:00,76.93,76.96,76.79,76.85,79400.0,55.507,55.5287,55.406,55.4493,79400.0
2013-05-22 13:35:00,76.84,76.94,76.79,76.84,70000.0,55.4421,55.5142,55.406,55.4421,70000.0
2013-05-22 13:40:00,76.84,76.87,76.71,76.73,47500.0,55.4421,55.4637,55.3483,55.3627,47500.0
2013-05-22 13:45:00,76.71,76.75,76.45,76.58,178500.0,55.3483,55.3772,55.1607,55.2545,178500.0
2013-05-22 13:50:00,76.57,76.61,76.48,76.53,139700.0,55.2473,55.2761,55.1823,55.2184,139700.0
2013-05-22 13:55:00,76.52,76.57,76.47,76.54,105500.0,55.2112,55.2473,55.1751,55.2256,105500.0
2013-05-22 14:00:00,76.54,76.71,76.19,76.2,161400.0,55.2256,55.3483,54.9731,54.9803,161400.0
2013-05-22 14:05:00,76.21,76.4,76.03,76.08,236200.0,54.9875,55.1246,54.8577,54.8937,236200.0
2013-05-22 14:10:00,76.08,76.09,75.95,76.03,148000.0,54.8937,54.9009,54.7999,54.8577,148000.0
2013-05-22 14:15:00,76.0,76.07,75.9,76.04,108900.0,54.836,54.8865,54.7639,54.8649,108900.0
2013-05-22 14:20:00,76.02,76.1,75.95,76.08,98300.0,54.8504,54.9082,54.7999,54.8937,98300.0
2013-05-22 14:25:00,76.07,76.08,75.81,75.88,102400.0,54.8865,54.8937,54.6989,54.7494,102400.0
2013-05-22 14:30:00,75.88,75.94,75.77,75.89,115500.0,54.7494,54.7927,54.6701,54.7566,115500.0
2013-05-22 14:35:00,75.88,75.91,75.56,75.64,141400.0,54.7494,54.7711,54.5185,54.5763,141400.0
2013-05-22 14:40:00,75.67,75.68,75.55,75.63,63800.0,54.5979,54.6051,54.5113,54.569,63800.0
2013-05-22 14:45:00,75.64,75.9,75.62,75.89,72500.0,54.5763,54.7639,54.5618,54.7566,72500.0
2013-05-22 14:50:00,75.9,75.91,75.77,75.77,49500.0,54.7639,54.7711,54.6701,54.6701,49500.0
2013-05-22 14:55:00,75.77,75.89,75.77,75.81,88600.0,54.6701,54.7566,54.6701,54.6989,88600.0
2013-05-22 15:00:00,75.81,75.81,75.64,75.65,138600.0,54.6989,54.6989,54.5763,54.5835,138600.0
2013-05-22 15:05:00,75.66,75.67,75.46,75.55,240700.0,54.5907,54.5979,54.4464,54.5113,240700.0
2013-05-22 15:10:00,75.55,75.6,75.48,75.51,100400.0,54.5113,54.5474,54.4608,54.4825,100400.0
2013-05-22 15:15:00,75.52,75.55,75.36,75.42,155700.0,54.4897,54.5113,54.3742,54.4175,155700.0
2013-05-22 15:20:00,75.43,75.45,75.3,75.36,117300.0,54.4247,54.4392,54.3309,54.3742,117300.0
2013-05-22 15:25:00,75.37,75.39,75.16,75.2,122300.0,54.3814,54.3959,54.2299,54.2588,122300.0
2013-05-22 15:30:00,75.2,75.3,75.11,75.19,168400.0,54.2588,54.3309,54.1938,54.2516,168400.0
2013-05-22 15:35:00,75.2,75.37,75.18,75.34,152800.0,54.2588,54.3814,54.2444,54.3598,152800.0
2013-05-22 15:40:00,75.35,75.53,75.2,75.45,206300.0,54.367,54.4969,54.2588,54.4392,206300.0
2013-05-22 15:45:00,75.46,75.48,75.29,75.37,947300.0,54.4464,54.4608,54.3237,54.3814,947300.0
2013-05-22 15:50:00,75.37,75.58,75.36,75.53,301500.0,54.3814,54.533,54.3742,54.4969,301500.0
2013-05-22 15:55:00,75.53,75.58,75.45,75.58,549300.0,54.4969,54.533,54.4392,54.533,549300.0
2013-05-23 09:30:00,74.44,74.55,73.82,74.06,281800.0,53.7104,53.7898,53.2631,53.4362,281800.0
2013-05-23 09:35:00,74.13,74.42,74.07,74.37,150300.0,53.4868,53.696,53.4435,53.6599,150300.0
2013-05-23 09:40:00,74.36,74.44,74.2,74.43,105300.0,53.6527,53.7104,53.5373,53.7032,105300.0
2013-05-23 09:45:00,74.43,74.43,74.15,74.22,190900.0,53.7032,53.7032,53.5012,53.5517,190900.0
2013-05-23 09:50:00,74.21,74.24,73.98,74.13,97800.0,53.5445,53.5661,53.3785,53.4868,97800.0
2013-05-23 09:55:00,74.13,74.24,74.1,74.2,96200.0,53.4868,53.5661,53.4651,53.5373,96200.0
2013-05-23 10:00:00,74.2,74.26,74.0,74.22,176700.0,53.5373,53.5806,53.393,53.5517,176700.0
2013-05-23 10:05:00,74.23,74.38,74.2,74.38,113900.0,53.5589,53.6671,53.5373,53.6671,113900.0
2013-05-23 10:10:00,74.38,74.61,74.35,74.48,150100.0,53.6671,53.8331,53.6455,53.7393,150100.0
2013-05-23 10:15:00,74.48,74.5,74.21,74.28,91400.0,53.7393,53.7537,53.5445,53.595,91400.0
2013-05-23 10:20:00,74.29,74.5,74.12,74.43,86000.0,53.6022,53.7537,53.4795,53.7032,86000.0
2013-05-23 10:25:00,74.44,74.56,74.21,74.25,83200.0,53.7104,53.797,53.5445,53.5733,83200.0
2013-05-23 10:30:00,74.25,74.58,74.25,74.58,59300.0,53.5733,53.8114,53.5733,53.8114,59300.0
2013-05-23 10:35:00,74.58,74.67,74.5,74.53,58200.0,53.8114,53.8764,53.7537,53.7754,58200.0
2013-05-23 10:40:00,74.51,74.62,74.42,74.42,146800.0,53.7609,53.8403,53.696,53.696,146800.0
2013-05-23 10:45:00,74.42,74.47,74.28,74.41,106700.0,53.696,53.7321,53.595,53.6888,106700.0
2013-05-23 10:50:00,74.42,74.55,74.38,74.5,121300.0,53.696,53.7898,53.6671,53.7537,121300.0
2013-05-23 10:55:00,74.5,74.51,74.38,74.42,48700.0,53.7537,53.7609,53.6671,53.696,48700.0
2013-05-23 11:00:00,74.42,74.5,74.36,74.5,47200.0,53.696,53.7537,53.6527,53.7537,47200.0
2013-05-23 11:05:00,74.51,74.74,74.51,74.71,80300.0,53.7609,53.9269,53.7609,53.9052,80300.0
2013-05-23 11:10:00,74.7,74.8,74.65,74.78,60600.0,53.898,53.9702,53.8619,53.9557,60600.0
2013-05-23 11:15:00,74.78,74.84,74.71,74.82,41300.0,53.9557,53.999,53.9052,53.9846,41300.0
2013-05-23 11:20:00,74.84,74.88,74.76,74.82,48800.0,53.999,54.0279,53.9413,53.9846,48800.0
2013-05-23 11:25:00,74.83,74.83,74.63,74.66,75000.0,53.9918,53.9918,53.8475,53.8692,75000.0
2013-05-23 11:30:00,74.66,74.79,74.62,74.78,76500.0,53.8692,53.963,53.8403,53.9557,76500.0
2013-05-23 11:35:00,74.78,74.93,74.77,74.93,44500.0,53.9557,54.064,53.9485,54.064,44500.0
2013-05-23 11:40:00,74.94,74.94,74.81,74.85,31500.0,54.0712,54.0712,53.9774,54.0063,31500.0
2013-05-23 11:45:00,74.87,75.0,74.87,75.0,29600.0,54.0207,54.1145,54.0207,54.1145,29600.0
2013-05-23 11:50:00,75.02,75.02,74.83,74.83,35600.0,54.1289,54.1289,53.9918,53.9918,35600.0
2013-05-23 11:55:00,74.84,74.94,74.71,74.8,68100.0,53.999,54.0712,53.9052,53.9702,68100.0
2013-05-23 12:00:00,74.82,74.93,74.82,74.83,23400.0,53.9846,54.064,53.9846,53.9918,23400.0
2013-05-23 12:05:00,74.83,74.93,74.8,74.86,54900.0,53.9918,54.064,53.9702,54.0135,54900.0
2013-05-23 12:10:00,74.86,75.01,74.86,74.97,46000.0,54.0135,54.1217,54.0135,54.0928,46000.0
2013-05-23 12:15:00,74.98,75.01,74.9,74.93,45300.0,54.1,54.1217,54.0423,54.064,45300.0
2013-05-23 12:20:00,74.95,75.07,74.95,75.0,43000.0,54.0784,54.165,54.0784,54.1145,43000.0
2013-05-23 12:25:00,75.0,75.02,74.84,74.87,39800.0,54.1145,54.1289,53.999,54.0207,39800.0
2013-05-23 12:30:00,74.86,74.88,74.77,74.84,117800.0,54.0135,54.0279,53.9485,53.999,117800.0
2013-05-23 12:35:00,74.84,74.87,74.74,74.75,72400.0,53.999,54.0207,53.9269,53.9341,72400.0
2013-05-23 12:40:00,74.77,74.82,74.72,74.75,41100.0,53.9485,53.9846,53.9125,53.9341,41100.0
2013-05-23 12:45:00,74.76,74.84,74.76,74.83,27600.0,53.9413,53.999,53.9413,53.9918,27600.0
2013-05-23 12:50:00,74.83,74.93,74.76,74.93,31000.0,53.9918,54.064,53.9413,54.064,31000.0
2013-05-23 12:55:00,74.92,74.96,74.8,74.81,35800.0,54.0568,54.0856,53.9702,53.9774,35800.0
2013-05-23 13:00:00,74.82,74.83,74.72,74.82,33000.0,53.9846,53.9918,53.9125,53.9846,33000.0
2013-05-23 13:05:00,74.83,74.88,74.74,74.82,30300.0,53.9918,54.0279,53.9269,53.9846,30300.0
2013-05-23 13:10:00,74.82,74.84,74.77,74.84,25900.0,53.9846,53.999,53.9485,53.999,25900.0
2013-05-23 13:15:00,74.84,74.86,74.75,74.75,53300.0,53.999,54.0135,53.9341,53.9341,53300.0
2013-05-23 13:20:00,74.74,74.78,74.65,74.67,105900.0,53.9269,53.9557,53.8619,53.8764,105900.0
2013-05-23 13:25:00,74.66,74.67,74.55,74.62,50400.0,53.8692,53.8764,53.7898,53.8403,50400.0
2013-05-23 13:30:00,74.63,74.7,74.58,74.65,41600.0,53.8475,53.898,53.8114,53.8619,41600.0
2013-05-23 13:35:00,74.65,74.84,74.64,74.83,34900.0,53.8619,53.999,53.8547,53.9918,34900.0
2013-05-23 13:40:00,74.83,74.87,74.64,74.64,53100.0,53.9918,54.0207,53.8547,53.8547,53100.0
2013-05-23 13:45:00,74.64,74.65,74.43,74.6,55200.0,53.8547,53.8619,53.7032,53.8259,55200.0
2013-05-23 13:50:00,74.6,74.7,74.58,74.59,39400.0,53.8259,53.898,53.8114,53.8187,39400.0
2013-05-23 13:55:00,74.6,74.89,74.6,74.89,69700.0,53.8259,54.0351,53.8259,54.0351,69700.0
2013-05-23 14:00:00,74.87,74.88,74.67,74.75,102800.0,54.0207,54.0279,53.8764,53.9341,102800.0
2013-05-23 14:05:00,74.75,74.98,74.75,74.97,64700.0,53.9341,54.1,53.9341,54.0928,64700.0
2013-05-23 14:10:00,74.97,75.05,74.94,75.03,57400.0,54.0928,54.1506,54.0712,54.1361,57400.0
2013-05-23 14:15:00,75.04,75.09,75.0,75.08,50600.0,54.1433,54.1794,54.1145,54.1722,50600.0
2013-05-23 14:20:00,75.07,75.14,74.98,75.02,43400.0,54.165,54.2155,54.1,54.1289,43400.0
2013-05-23 14:25:00,75.03,75.06,74.92,74.92,36200.0,54.1361,54.1578,54.0568,54.0568,36200.0
2013-05-23 14:30:00,74.91,74.94,74.78,74.8,74800.0,54.0495,54.0712,53.9557,53.9702,74800.0
2013-05-23 14:35:00,74.81,74.96,74.81,74.95,43800.0,53.9774,54.0856,53.9774,54.0784,43800.0
2013-05-23 14:40:00,74.95,75.2,74.95,75.2,89000.0,54.0784,54.2588,54.0784,54.2588,89000.0
2013-05-23 14:45:00,75.2,75.27,75.09,75.25,84200.0,54.2588,54.3093,54.1794,54.2949,84200.0
2013-05-23 14:50:00,75.24,75.32,75.2,75.26,71300.0,54.2876,54.3454,54.2588,54.3021,71300.0
2013-05-23 14:55:00,75.25,75.32,75.15,75.17,64600.0,54.2949,54.3454,54.2227,54.2371,64600.0
2013-05-23 15:00:00,75.17,75.31,75.17,75.17,48700.0,54.2371,54.3382,54.2371,54.2371,48700.0
2013-05-23 15:05:00,75.17,75.29,75.12,75.29,56500.0,54.2371,54.3237,54.2011,54.3237,56500.0
2013-05-23 15:10:00,75.28,75.41,75.27,75.36,72600.0,54.3165,54.4103,54.3093,54.3742,72600.0
2013-05-23 15:15:00,75.35,75.4,75.12,75.12,100500.0,54.367,54.4031,54.2011,54.2011,100500.0
2013-05-23 15:20:00,75.13,75.27,75.1,75.2,97600.0,54.2083,54.3093,54.1866,54.2588,97600.0
2013-05-23 15:25:00,75.19,75.31,75.13,75.25,69300.0,54.2516,54.3382,54.2083,54.2949,69300.0
2013-05-23 15:30:00,75.25,75.33,75.22,75.28,95200.0,54.2949,54.3526,54.2732,54.3165,95200.0
2013-05-23 15:35:00,75.3,75.34,75.12,75.16,100200.0,54.3309,54.3598,54.2011,54.2299,100200.0
2013-05-23 15:40:00,75.16,75.25,75.15,75.24,84000.0,54.2299,54.2949,54.2227,54.2876,84000.0
2013-05-23 15:45:00,75.23,75.25,75.1,75.15,140100.0,54.2804,54.2949,54.1866,54.2227,140100.0
2013-05-23 15:50:00,75.15,75.36,75.12,75.34,214000.0,54.2227,54.3742,54.2011,54.3598,214000.0
2013-05-23 15:55:00,75.33,75.45,75.29,75.38,316200.0,54.3526,54.4392,54.3237,54.3887,316200.0
2013-05-24 09:30:00,74.52,74.67,74.25,74.33,133400.0,53.7681,53.8764,53.5733,53.6311,133400.0
2013-05-24 09:35:00,74.34,74.55,74.34,74.44,119700.0,53.6383,53.7898,53.6383,53.7104,119700.0
2013-05-24 09:40:00,74.46,74.53,74.29,74.33,107600.0,53.7249,53.7754,53.6022,53.6311,107600.0
2013-05-24 09:45:00,74.35,74.4,74.22,74.24,133500.0,53.6455,53.6816,53.5517,53.5661,133500.0
2013-05-24 09:50:00,74.23,74.25,74.1,74.21,45200.0,53.5589,53.5733,53.4651,53.5445,45200.0
2013-05-24 09:55:00,74.21,74.29,74.16,74.2,107200.0,53.5445,53.6022,53.5084,53.5373,107200.0
2013-05-24 10:00:00,74.2,74.2,73.95,74.04,149200.0,53.5373,53.5373,53.3569,53.4218,149200.0
2013-05-24 10:05:00,74.03,74.09,73.98,74.04,86600.0,53.4146,53.4579,53.3785,53.4218,86600.0
2013-05-24 10:10:00,74.03,74.06,73.89,73.91,81600.0,53.4146,53.4362,53.3136,53.328,81600.0
2013-05-24 10:15:00,73.91,74.05,73.85,74.03,171000.0,53.328,53.429,53.2847,53.4146,171000.0
2013-05-24 10:20:00,74.02,74.04,73.87,73.89,147900.0,53.4074,53.4218,53.2992,53.3136,147900.0
2013-05-24 10:25:00,73.88,73.93,73.85,73.87,100800.0,53.3064,53.3424,53.2847,53.2992,100800.0
2013-05-24 10:30:00,73.86,73.97,73.8,73.81,205600.0,53.2919,53.3713,53.2486,53.2559,205600.0
2013-05-24 10:35:00,73.82,73.83,73.71,73.81,202500.0,53.2631,53.2703,53.1837,53.2559,202500.0
2013-05-24 10:40:00,73.8,73.87,73.7,73.7,154600.0,53.2486,53.2992,53.1765,53.1765,154600.0
2013-05-24 10:45:00,73.69,73.76,73.66,73.73,66400.0,53.1693,53.2198,53.1476,53.1981,66400.0
2013-05-24 10:50:00,73.74,73.92,73.74,73.91,91000.0,53.2054,53.3352,53.2054,53.328,91000.0
2013-05-24 10:55:00,73.92,73.98,73.82,73.88,89200.0,53.3352,53.3785,53.2631,53.3064,89200.0
2013-05-24 11:00:00,73.89,73.95,73.76,73.95,62600.0,53.3136,53.3569,53.2198,53.3569,62600.0
2013-05-24 11:05:00,73.94,73.98,73.9,73.97,72800.0,53.3497,53.3785,53.3208,53.3713,72800.0
2013-05-24 11:10:00,73.97,74.04,73.89,74.02,69400.0,53.3713,53.4218,53.3136,53.4074,69400.0
2013-05-24 11:15:00,74.01,74.02,73.92,73.92,49600.0,53.4002,53.4074,53.3352,53.3352,49600.0
2013-05-24 11:20:00,73.92,73.94,73.76,73.8,79100.0,53.3352,53.3497,53.2198,53.2486,79100.0
2013-05-24 11:25:00,73.81,73.94,73.81,73.84,66300.0,53.2559,53.3497,53.2559,53.2775,66300.0
2013-05-24 11:30:00,73.84,73.89,73.79,73.86,56400.0,53.2775,53.3136,53.2414,53.2919,56400.0
2013-05-24 11:35:00,73.87,73.9,73.82,73.84,65300.0,53.2992,53.3208,53.2631,53.2775,65300.0
2013-05-24 11:40:00,73.84,73.9,73.83,73.83,57300.0,53.2775,53.3208,53.2703,53.2703,57300.0
2013-05-24 11:45:00,73.83,73.87,73.78,73.85,50100.0,53.2703,53.2992,53.2342,53.2847,50100.0
2013-05-24 11:50:00,73.85,74.0,73.82,74.0,86200.0,53.2847,53.393,53.2631,53.393,86200.0
2013-05-24 11:55:00,74.0,74.05,73.99,74.03,47800.0,53.393,53.429,53.3857,53.4146,47800.0
2013-05-24 12:00:00,74.04,74.09,74.02,74.04,39700.0,53.4218,53.4579,53.4074,53.4218,39700.0
2013-05-24 12:05:00,74.02,74.09,74.0,74.07,42100.0,53.4074,53.4579,53.393,53.4435,42100.0
2013-05-24 12:10:00,74.07,74.13,74.0,74.07,48700.0,53.4435,53.4868,53.393,53.4435,48700.0
2013-05-24 12:15:00,74.08,74.15,74.07,74.1,54900.0,53.4507,53.5012,53.4435,53.4651,54900.0
2013-05-24 12:20:00,74.11,74.12,74.04,74.05,35600.0,53.4723,53.4795,53.4218,53.429,35600.0
2013-05-24 12:25:00,74.05,74.13,74.02,74.11,37100.0,53.429,53.4868,53.4074,53.4723,37100.0
2013-05-24 12:30:00,74.11,74.12,74.01,74.01,36200.0,53.4723,53.4795,53.4002,53.4002,36200.0
2013-05-24 12:35:00,74.02,74.03,73.93,73.97,53900.0,53.4074,53.4146,53.3424,53.3713,53900.0
2013-05-24 12:40:00,73.97,74.12,73.97,74.11,25200.0,53.3713,53.4795,53.3713,53.4723,25200.0
2013-05-24 12:45:00,74.12,74.18,74.12,74.16,28800.0,53.4795,53.5228,53.4795,53.5084,28800.0
2013-05-24 12:50:00,74.16,74.21,74.16,74.18,95500.0,53.5084,53.5445,53.5084,53.5228,95500.0
2013-05-24 12:55:00,74.17,74.24,74.17,74.23,48900.0,53.5156,53.5661,53.5156,53.5589,48900.0
2013-05-24 13:00:00,74.23,74.39,74.23,74.34,59800.0,53.5589,53.6743,53.5589,53.6383,59800.0
2013-05-24 13:05:00,74.33,74.47,74.32,74.47,48600.0,53.6311,53.7321,53.6238,53.7321,48600.0
2013-05-24 13:10:00,74.47,74.5,74.44,74.49,62200.0,53.7321,53.7537,53.7104,53.7465,62200.0
2013-05-24 13:15:00,74.49,74.72,74.48,74.68,105100.0,53.7465,53.9125,53.7393,53.8836,105100.0
2013-05-24 13:20:00,74.68,74.71,74.66,74.69,57000.0,53.8836,53.9052,53.8692,53.8908,57000.0
2013-05-24 13:25:00,74.69,74.7,74.65,74.65,48500.0,53.8908,53.898,53.8619,53.8619,48500.0
2013-05-24 13:30:00,74.65,74.71,74.65,74.7,58900.0,53.8619,53.9052,53.8619,53.898,58900.0
2013-05-24 13:35:00,74.71,74.72,74.59,74.59,49200.0,53.9052,53.9125,53.8187,53.8187,49200.0
2013-05-24 13:40:00,74.59,74.65,74.53,74.61,54500.0,53.8187,53.8619,53.7754,53.8331,54500.0
2013-05-24 13:45:00,74.6,74.69,74.6,74.66,41200.0,53.8259,53.8908,53.8259,53.8692,41200.0
2013-05-24 13:50:00,74.66,74.66,74.57,74.63,53200.0,53.8692,53.8692,53.8042,53.8475,53200.0
2013-05-24 13:55:00,74.62,74.68,74.62,74.67,27200.0,53.8403,53.8836,53.8403,53.8764,27200.0
2013-05-24 14:00:00,74.68,74.69,74.56,74.63,37900.0,53.8836,53.8908,53.797,53.8475,37900.0
2013-05-24 14:05:00,74.62,74.69,74.62,74.68,30400.0,53.8403,53.8908,53.8403,53.8836,30400.0
2013-05-24 14:10:00,74.69,74.77,74.68,74.75,29200.0,53.8908,53.9485,53.8836,53.9341,29200.0
2013-05-24 14:15:00,74.75,74.88,74.75,74.85,34800.0,53.9341,54.0279,53.9341,54.0063,34800.0
2013-05-24 14:20:00,74.85,74.86,74.75,74.75,28200.0,54.0063,54.0135,53.9341,53.9341,28200.0
2013-05-24 14:25:00,74.76,74.76,74.71,74.76,25300.0,53.9413,53.9413,53.9052,53.9413,25300.0
2013-05-24 14:30:00,74.75,74.78,74.67,74.67,48600.0,53.9341,53.9557,53.8764,53.8764,48600.0
2013-05-24 14:35:00,74.67,74.71,74.64,74.65,53300.0,53.8764,53.9052,53.8547,53.8619,53300.0
2013-05-24 14:40:00,74.65,74.76,74.64,74.76,44100.0,53.8619,53.9413,53.8547,53.9413,44100.0
2013-05-24 14:45:00,74.77,74.77,74.67,74.68,34700.0,53.9485,53.9485,53.8764,53.8836,34700.0
2013-05-24 14:50:00,74.68,74.72,74.66,74.71,36100.0,53.8836,53.9125,53.8692,53.9052,36100.0
2013-05-24 14:55:00,74.71,74.72,74.59,74.67,43100.0,53.9052,53.9125,53.8187,53.8764,43100.0
2013-05-24 15:00:00,74.66,74.69,74.61,74.65,35600.0,53.8692,53.8908,53.8331,53.8619,35600.0
2013-05-24 15:05:00,74.65,74.7,74.61,74.7,42700.0,53.8619,53.898,53.8331,53.898,42700.0
2013-05-24 15:10:00,74.7,74.72,74.58,74.61,69300.0,53.898,53.9125,53.8114,53.8331,69300.0
2013-05-24 15:15:00,74.6,74.62,74.54,74.56,112600.0,53.8259,53.8403,53.7826,53.797,112600.0
2013-05-24 15:20:00,74.57,74.69,74.56,74.63,78400.0,53.8042,53.8908,53.797,53.8475,78400.0
2013-05-24 15:25:00,74.63,74.65,74.56,74.58,48200.0,53.8475,53.8619,53.797,53.8114,48200.0
2013-05-24 15:30:00,74.57,74.58,74.46,74.51,76600.0,53.8042,53.8114,53.7249,53.7609,76600.0
2013-05-24 15:35:00,74.51,74.54,74.41,74.44,96200.0,53.7609,53.7826,53.6888,53.7104,96200.0
2013-05-24 15:40:00,74.44,74.46,74.37,74.4,100400.0,53.7104,53.7249,53.6599,53.6816,100400.0
2013-05-24 15:45:00,74.41,74.57,74.4,74.53,116200.0,53.6888,53.8042,53.6816,53.7754,116200.0
2013-05-24 15:50:00,74.54,74.56,74.44,74.53,105500.0,53.7826,53.797,53.7104,53.7754,105500.0
2013-05-24 15:55:00,74.52,74.73,74.49,74.68,266000.0,53.7681,53.9197,53.7465,53.8836,266000.0
2013-05-28 09:30:00,75.68,76.09,75.55,75.66,192500.0,54.6051,54.9009,54.5113,54.5907,192500.0
2013-05-28 09:35:00,75.64,75.65,75.25,75.52,113200.0,54.5763,54.5835,54.2949,54.4897,113200.0
2013-05-28 09:40:00,75.52,75.56,75.27,75.46,145600.0,54.4897,54.5185,54.3093,54.4464,145600.0
2013-05-28 09:45:00,75.5,75.75,75.5,75.72,96400.0,54.4752,54.6556,54.4752,54.634,96400.0
2013-05-28 09:50:00,75.72,75.92,75.71,75.83,72700.0,54.634,54.7783,54.6268,54.7133,72700.0
2013-05-28 09:55:00,75.83,75.98,75.78,75.98,73700.0,54.7133,54.8216,54.6773,54.8216,73700.0
2013-05-28 10:00:00,75.98,76.02,75.86,75.97,123000.0,54.8216,54.8504,54.735,54.8144,123000.0
2013-05-28 10:05:00,75.98,76.1,75.96,76.05,130500.0,54.8216,54.9082,54.8071,54.8721,130500.0
2013-05-28 10:10:00,76.07,76.07,75.97,75.98,68800.0,54.8865,54.8865,54.8144,54.8216,68800.0
2013-05-28 10:15:00,75.98,76.06,75.97,76.01,89100.0,54.8216,54.8793,54.8144,54.8432,89100.0
2013-05-28 10:20:00,76.03,76.17,75.99,76.15,95400.0,54.8577,54.9587,54.8288,54.9442,95400.0
2013-05-28 10:25:00,76.15,76.18,76.02,76.04,130900.0,54.9442,54.9659,54.8504,54.8649,130900.0
2013-05-28 10:30:00,76.04,76.08,76.02,76.04,45600.0,54.8649,54.8937,54.8504,54.8649,45600.0
2013-05-28 10:35:00,76.03,76.06,75.96,76.0,64500.0,54.8577,54.8793,54.8071,54.836,64500.0
2013-05-28 10:40:00,76.0,76.05,75.94,75.94,70600.0,54.836,54.8721,54.7927,54.7927,70600.0
2013-05-28 10:45:00,75.94,75.99,75.9,75.96,75400.0,54.7927,54.8288,54.7639,54.8071,75400.0
2013-05-28 10:50:00,75.97,75.98,75.83,75.89,44400.0,54.8144,54.8216,54.7133,54.7566,44400.0
2013-05-28 10:55:00,75.88,75.95,75.75,75.82,80100.0,54.7494,54.7999,54.6556,54.7061,80100.0
2013-05-28 11:00:00,75.81,75.82,75.64,75.73,67300.0,54.6989,54.7061,54.5763,54.6412,67300.0
2013-05-28 11:05:00,75.73,75.86,75.73,75.84,51700.0,54.6412,54.735,54.6412,54.7206,51700.0
2013-05-28 11:10:00,75.81,75.93,75.81,75.88,26200.0,54.6989,54.7855,54.6989,54.7494,26200.0
2013-05-28 11:15:00,75.88,76.0,75.87,75.97,59700.0,54.7494,54.836,54.7422,54.8144,59700.0
2013-05-28 11:20:00,75.98,75.98,75.83,75.95,45200.0,54.8216,54.8216,54.7133,54.7999,45200.0
2013-05-28 11:25:00,75.96,76.07,75.96,76.05,52400.0,54.8071,54.8865,54.8071,54.8721,52400.0
2013-05-28 11:30:00,76.04,76.04,75.81,75.94,103600.0,54.8649,54.8649,54.6989,54.7927,103600.0
2013-05-28 11:35:00,75.92,76.01,75.91,76.0,73500.0,54.7783,54.8432,54.7711,54.836,73500.0
2013-05-28 11:40:00,76.02,76.03,75.93,75.93,59900.0,54.8504,54.8577,54.7855,54.7855,59900.0
2013-05-28 11:45:00,75.92,75.94,75.83,75.83,37500.0,54.7783,54.7927,54.7133,54.7133,37500.0
2013-05-28 11:50:00,75.82,75.82,75.69,75.8,38000.0,54.7061,54.7061,54.6123,54.6917,38000.0
2013-05-28 11:55:00,75.8,75.88,75.63,75.64,36600.0,54.6917,54.7494,54.569,54.5763,36600.0
2013-05-28 12:00:00,75.64,75.77,75.63,75.77,38300.0,54.5763,54.6701,54.569,54.6701,38300.0
2013-05-28 12:05:00,75.77,75.81,75.72,75.81,25000.0,54.6701,54.6989,54.634,54.6989,25000.0
2013-05-28 12:10:00,75.82,75.96,75.8,75.92,38600.0,54.7061,54.8071,54.6917,54.7783,38600.0
2013-05-28 12:15:00,75.92,75.97,75.87,75.96,88500.0,54.7783,54.8144,54.7422,54.8071,88500.0
2013-05-28 12:20:00,75.97,76.0,75.95,75.95,18400.0,54.8144,54.836,54.7999,54.7999,18400.0
2013-05-28 12:25:00,75.93,75.98,75.91,75.94,22900.0,54.7855,54.8216,54.7711,54.7927,22900.0
2013-05-28 12:30:00,75.93,75.96,75.9,75.94,57600.0,54.7855,54.8071,54.7639,54.7927,57600.0
2013-05-28 12:35:00,75.92,75.97,75.88,75.96,21300.0,54.7783,54.8144,54.7494,54.8071,21300.0
2013-05-28 12:40:00,75.97,76.02,75.93,75.93,69200.0,54.8144,54.8504,54.7855,54.7855,69200.0
2013-05-28 12:45:00,75.92,75.93,75.87,75.87,44400.0,54.7783,54.7855,54.7422,54.7422,44400.0
2013-05-28 12:50:00,75.88,75.9,75.84,75.89,38300.0,54.7494,54.7639,54.7206,54.7566,38300.0
2013-05-28 12:55:00,75.89,75.95,75.88,75.94,27700.0,54.7566,54.7999,54.7494,54.7927,27700.0
2013-05-28 13:00:00,75.95,76.01,75.94,75.98,39700.0,54.7999,54.8432,54.7927,54.8216,39700.0
2013-05-28 13:05:00,75.97,75.98,75.93,75.93,43300.0,54.8144,54.8216,54.7855,54.7855,43300.0
2013-05-28 13:10:00,75.94,75.95,75.89,75.93,25300.0,54.7927,54.7999,54.7566,54.7855,25300.0
2013-05-28 13:15:00,75.93,75.99,75.89,75.98,49800.0,54.7855,54.8288,54.7566,54.8216,49800.0
2013-05-28 13:20:00,75.97,75.97,75.83,75.89,95600.0,54.8144,54.8144,54.7133,54.7566,95600.0
2013-05-28 13:25:00,75.89,75.92,75.82,75.86,56600.0,54.7566,54.7783,54.7061,54.735,56600.0
2013-05-28 13:30:00,75.87,75.89,75.82,75.88,80900.0,54.7422,54.7566,54.7061,54.7494,80900.0
2013-05-28 13:35:00,75.89,75.94,75.87,75.87,51300.0,54.7566,54.7927,54.7422,54.7422,51300.0
2013-05-28 13:40:00,75.88,75.89,75.67,75.67,98400.0,54.7494,54.7566,54.5979,54.5979,98400.0
2013-05-28 13:45:00,75.67,75.67,75.56,75.56,53200.0,54.5979,54.5979,54.5185,54.5185,53200.0
2013-05-28 13:50:00,75.55,75.59,75.49,75.5,45900.0,54.5113,54.5402,54.468,54.4752,45900.0
2013-05-28 13:55:00,75.5,75.52,75.41,75.44,61000.0,54.4752,54.4897,54.4103,54.432,61000.0
2013-05-28 14:00:00,75.44,75.45,75.26,75.4,65200.0,54.432,54.4392,54.3021,54.4031,65200.0
2013-05-28 14:05:00,75.41,75.51,75.38,75.51,50300.0,54.4103,54.4825,54.3887,54.4825,50300.0
2013-05-28 14:10:00,75.51,75.52,75.4,75.4,54500.0,54.4825,54.4897,54.4031,54.4031,54500.0
2013-05-28 14:15:00,75.4,75.56,75.39,75.55,241900.0,54.4031,54.5185,54.3959,54.5113,241900.0
2013-05-28 14:20:00,75.55,75.6,75.53,75.59,92000.0,54.5113,54.5474,54.4969,54.5402,92000.0
2013-05-28 14:25:00,75.6,75.6,75.47,75.55,52800.0,54.5474,54.5474,54.4536,54.5113,52800.0
2013-05-28 14:30:00,75.54,75.6,75.49,75.52,45400.0,54.5041,54.5474,54.468,54.4897,45400.0
2013-05-28 14:35:00,75.51,75.52,75.37,75.41,97800.0,54.4825,54.4897,54.3814,54.4103,97800.0
2013-05-28 14:40:00,75.41,75.45,75.33,75.33,79400.0,54.4103,54.4392,54.3526,54.3526,79400.0
2013-05-28 14:45:00,75.33,75.48,75.33,75.47,97700.0,54.3526,54.4608,54.3526,54.4536,97700.0
2013-05-28 14:50:00,75.47,75.54,75.42,75.49,61600.0,54.4536,54.5041,54.4175,54.468,61600.0
2013-05-28 14:55:00,75.49,75.5,75.37,75.41,61400.0,54.468,54.4752,54.3814,54.4103,61400.0
2013-05-28 15:00:00,75.42,75.48,75.32,75.47,74600.0,54.4175,54.4608,54.3454,54.4536,74600.0
2013-05-28 15:05:00,75.47,75.52,75.46,75.46,51500.0,54.4536,54.4897,54.4464,54.4464,51500.0
2013-05-28 15:10:00,75.45,75.46,75.29,75.37,67900.0,54.4392,54.4464,54.3237,54.3814,67900.0
2013-05-28 15:15:00,75.37,75.47,75.36,75.44,69500.0,54.3814,54.4536,54.3742,54.432,69500.0
2013-05-28 15:20:00,75.44,75.53,75.41,75.44,56500.0,54.432,54.4969,54.4103,54.432,56500.0
2013-05-28 15:25:00,75.44,75.44,75.37,75.41,58300.0,54.432,54.432,54.3814,54.4103,58300.0
2013-05-28 15:30:00,75.41,75.5,75.38,75.5,67400.0,54.4103,54.4752,54.3887,54.4752,67400.0
2013-05-28 15:35:00,75.5,75.6,75.5,75.57,105700.0,54.4752,54.5474,54.4752,54.5257,105700.0
2013-05-28 15:40:00,75.56,75.67,75.56,75.61,97000.0,54.5185,54.5979,54.5185,54.5546,97000.0
2013-05-28 15:45:00,75.6,75.65,75.56,75.63,144400.0,54.5474,54.5835,54.5185,54.569,144400.0
2013-05-28 15:50:00,75.62,75.64,75.59,75.6,143600.0,54.5618,54.5763,54.5402,54.5474,143600.0
2013-05-28 15:55:00,75.6,75.6,75.41,75.41,455600.0,54.5474,54.5474,54.4103,54.4103,455600.0
2013-05-29 09:30:00,74.82,75.0,74.75,74.97,109000.0,53.9846,54.1145,53.9341,54.0928,109000.0
2013-05-29 09:35:00,74.99,75.17,74.95,74.97,84900.0,54.1073,54.2371,54.0784,54.0928,84900.0
2013-05-29 09:40:00,74.98,75.12,74.81,74.9,65100.0,54.1,54.2011,53.9774,54.0423,65100.0
2013-05-29 09:45:00,74.88,75.04,74.85,74.97,51600.0,54.0279,54.1433,54.0063,54.0928,51600.0
2013-05-29 09:50:00,74.98,75.09,74.94,74.96,85600.0,54.1,54.1794,54.0712,54.0856,85600.0
2013-05-29 09:55:00,74.96,75.05,74.84,74.97,50400.0,54.0856,54.1506,53.999,54.0928,50400.0
2013-05-29 10:00:00,74.95,75.23,74.93,75.11,100200.0,54.0784,54.2804,54.064,54.1938,100200.0
2013-05-29 10:05:00,75.1,75.15,75.0,75.1,53800.0,54.1866,54.2227,54.1145,54.1866,53800.0
2013-05-29 10:10:00,75.09,75.1,74.97,75.04,56900.0,54.1794,54.1866,54.0928,54.1433,56900.0
2013-05-29 10:15:00,75.05,75.27,75.05,75.27,62600.0,54.1506,54.3093,54.1506,54.3093,62600.0
2013-05-29 10:20:00,75.26,75.32,74.96,74.97,82400.0,54.3021,54.3454,54.0856,54.0928,82400.0
2013-05-29 10:25:00,74.95,74.99,74.84,74.94,64600.0,54.0784,54.1073,53.999,54.0712,64600.0
2013-05-29 10:30:00,74.94,74.98,74.79,74.96,54600.0,54.0712,54.1,53.963,54.0856,54600.0
2013-05-29 10:35:00,74.96,75.04,74.9,75.0,96400.0,54.0856,54.1433,54.0423,54.1145,96400.0
2013-05-29 10:40:00,74.98,74.99,74.77,74.79,70200.0,54.1,54.1073,53.9485,53.963,70200.0
2013-05-29 10:45:00,74.8,74.81,74.53,74.55,72500.0,53.9702,53.9774,53.7754,53.7898,72500.0
2013-05-29 10:50:00,74.57,74.81,74.56,74.81,46800.0,53.8042,53.9774,53.797,53.9774,46800.0
2013-05-29 10:55:00,74.8,74.82,74.7,74.71,30900.0,53.9702,53.9846,53.898,53.9052,30900.0
2013-05-29 11:00:00,74.71,74.73,74.51,74.56,66300.0,53.9052,53.9197,53.7609,53.797,66300.0
2013-05-29 11:05:00,74.55,74.55,74.4,74.46,51100.0,53.7898,53.7898,53.6816,53.7249,51100.0
2013-05-29 11:10:00,74.46,74.58,74.46,74.56,40700.0,53.7249,53.8114,53.7249,53.797,40700.0
2013-05-29 11:15:00,74.57,74.63,74.46,74.51,42700.0,53.8042,53.8475,53.7249,53.7609,42700.0
2013-05-29 11:20:00,74.51,74.56,74.47,74.53,35000.0,53.7609,53.797,53.7321,53.7754,35000.0
2013-05-29 11:25:00,74.52,74.55,74.48,74.5,53000.0,53.7681,53.7898,53.7393,53.7537,53000.0
2013-05-29 11:30:00,74.51,74.59,74.44,74.56,70700.0,53.7609,53.8187,53.7104,53.797,70700.0
2013-05-29 11:35:00,74.56,74.68,74.49,74.65,38600.0,53.797,53.8836,53.7465,53.8619,38600.0
2013-05-29 11:40:00,74.65,74.65,74.53,74.55,36700.0,53.8619,53.8619,53.7754,53.7898,36700.0
2013-05-29 11:45:00,74.55,74.67,74.55,74.6,70300.0,53.7898,53.8764,53.7898,53.8259,70300.0
2013-05-29 11:50:00,74.61,74.67,74.58,74.66,37500.0,53.8331,53.8764,53.8114,53.8692,37500.0
2013-05-29 11:55:00,74.65,74.68,74.6,74.6,44800.0,53.8619,53.8836,53.8259,53.8259,44800.0
2013-05-29 12:00:00,74.6,74.64,74.55,74.55,52500.0,53.8259,53.8547,53.7898,53.7898,52500.0
2013-05-29 12:05:00,74.54,74.58,74.44,74.47,41300.0,53.7826,53.8114,53.7104,53.7321,41300.0
2013-05-29 12:10:00,74.48,74.5,74.45,74.47,17300.0,53.7393,53.7537,53.7176,53.7321,17300.0
2013-05-29 12:15:00,74.46,74.66,74.46,74.66,25100.0,53.7249,53.8692,53.7249,53.8692,25100.0
2013-05-29 12:20:00,74.64,74.67,74.59,74.6,36600.0,53.8547,53.8764,53.8187,53.8259,36600.0
2013-05-29 12:25:00,74.6,74.62,74.49,74.52,22500.0,53.8259,53.8403,53.7465,53.7681,22500.0
2013-05-29 12:30:00,74.54,74.67,74.52,74.53,54900.0,53.7826,53.8764,53.7681,53.7754,54900.0
2013-05-29 12:35:00,74.54,74.59,74.49,74.58,26800.0,53.7826,53.8187,53.7465,53.8114,26800.0
2013-05-29 12:40:00,74.6,74.64,74.48,74.48,38600.0,53.8259,53.8547,53.7393,53.7393,38600.0
2013-05-29 12:45:00,74.48,74.5,74.37,74.38,43200.0,53.7393,53.7537,53.6599,53.6671,43200.0
2013-05-29 12:50:00,74.4,74.41,74.32,74.36,55700.0,53.6816,53.6888,53.6238,53.6527,55700.0
2013-05-29 12:55:00,74.36,74.39,74.3,74.33,25700.0,53.6527,53.6743,53.6094,53.6311,25700.0
2013-05-29 13:00:00,74.31,74.4,74.3,74.39,40300.0,53.6166,53.6816,53.6094,53.6743,40300.0
2013-05-29 13:05:00,74.39,74.41,74.33,74.35,34100.0,53.6743,53.6888,53.6311,53.6455,34100.0
2013-05-29 13:10:00,74.35,74.37,74.28,74.36,43600.0,53.6455,53.6599,53.595,53.6527,43600.0
2013-05-29 13:15:00,74.35,74.48,74.34,74.42,32600.0,53.6455,53.7393,53.6383,53.696,32600.0
2013-05-29 13:20:00,74.42,74.52,74.42,74.47,59500.0,53.696,53.7681,53.696,53.7321,59500.0
2013-05-29 13:25:00,74.5,74.66,74.45,74.66,51000.0,53.7537,53.8692,53.7176,53.8692,51000.0
2013-05-29 13:30:00,74.66,74.66,74.47,74.47,55100.0,53.8692,53.8692,53.7321,53.7321,55100.0
2013-05-29 13:35:00,74.49,74.69,74.49,74.69,33600.0,53.7465,53.8908,53.7465,53.8908,33600.0
2013-05-29 13:40:00,74.69,74.71,74.64,74.7,60100.0,53.8908,53.9052,53.8547,53.898,60100.0
2013-05-29 13:45:00,74.7,74.87,74.7,74.84,113600.0,53.898,54.0207,53.898,53.999,113600.0
2013-05-29 13:50:00,74.84,74.87,74.79,74.81,45000.0,53.999,54.0207,53.963,53.9774,45000.0
2013-05-29 13:55:00,74.81,74.84,74.75,74.76,84400.0,53.9774,53.999,53.9341,53.9413,84400.0
2013-05-29 14:00:00,74.76,74.79,74.72,74.76,15900.0,53.9413,53.963,53.9125,53.9413,15900.0
2013-05-29 14:05:00,74.77,74.87,74.74,74.85,42000.0,53.9485,54.0207,53.9269,54.0063,42000.0
2013-05-29 14:10:00,74.85,74.89,74.83,74.88,57500.0,54.0063,54.0351,53.9918,54.0279,57500.0
2013-05-29 14:15:00,74.89,74.91,74.82,74.86,48000.0,54.0351,54.0495,53.9846,54.0135,48000.0
2013-05-29 14:20:00,74.87,74.87,74.83,74.84,19900.0,54.0207,54.0207,53.9918,53.999,19900.0
2013-05-29 14:25:00,74.83,74.88,74.72,74.76,35100.0,53.9918,54.0279,53.9125,53.9413,35100.0
2013-05-29 14:30:00,74.75,74.77,74.71,74.71,38900.0,53.9341,53.9485,53.9052,53.9052,38900.0
2013-05-29 14:35:00,74.71,74.82,74.65,74.82,52500.0,53.9052,53.9846,53.8619,53.9846,52500.0
2013-05-29 14:40:00,74.83,74.98,74.81,74.98,64600.0,53.9918,54.1,53.9774,54.1,64600.0
2013-05-29 14:45:00,74.98,75.12,74.98,75.12,184400.0,54.1,54.2011,54.1,54.2011,184400.0
2013-05-29 14:50:00,75.13,75.2,75.05,75.1,86100.0,54.2083,54.2588,54.1506,54.1866,86100.0
2013-05-29 14:55:00,75.11,75.17,75.06,75.07,40700.0,54.1938,54.2371,54.1578,54.165,40700.0
2013-05-29 15:00:00,75.05,75.08,74.92,74.99,43400.0,54.1506,54.1722,54.0568,54.1073,43400.0
2013-05-29 15:05:00,74.99,75.03,74.93,74.98,38900.0,54.1073,54.1361,54.064,54.1,38900.0
2013-05-29 15:10:00,74.97,75.07,74.94,75.0,55200.0,54.0928,54.165,54.0712,54.1145,55200.0
2013-05-29 15:15:00,74.99,75.03,74.93,74.95,27800.0,54.1073,54.1361,54.064,54.0784,27800.0
2013-05-29 15:20:00,74.95,75.12,74.93,75.1,46800.0,54.0784,54.2011,54.064,54.1866,46800.0
2013-05-29 15:25:00,75.1,75.16,75.06,75.13,36700.0,54.1866,54.2299,54.1578,54.2083,36700.0
2013-05-29 15:30:00,75.13,75.21,75.13,75.15,48500.0,54.2083,54.266,54.2083,54.2227,48500.0
2013-05-29 15:35:00,75.14,75.2,75.12,75.14,30700.0,54.2155,54.2588,54.2011,54.2155,30700.0
2013-05-29 15:40:00,75.14,75.17,75.09,75.09,55700.0,54.2155,54.2371,54.1794,54.1794,55700.0
2013-05-29 15:45:00,75.08,75.09,75.0,75.06,73500.0,54.1722,54.1794,54.1145,54.1578,73500.0
2013-05-29 15:50:00,75.04,75.06,74.93,74.97,101600.0,54.1433,54.1578,54.064,54.0928,101600.0
2013-05-29 15:55:00,74.96,75.06,74.93,75.0,160000.0,54.0856,54.1578,54.064,54.1145,160000.0
2013-05-30 09:30:00,74.48,74.67,74.11,74.19,190600.0,53.7393,53.8764,53.4723,53.53,190600.0
2013-05-30 09:35:00,74.17,74.34,74.14,74.27,108500.0,53.5156,53.6383,53.494,53.5878,108500.0
2013-05-30 09:40:00,74.28,74.63,74.27,74.63,76900.0,53.595,53.8475,53.5878,53.8475,76900.0
2013-05-30 09:45:00,74.63,74.88,74.61,74.79,123600.0,53.8475,54.0279,53.8331,53.963,123600.0
2013-05-30 09:50:00,74.79,74.88,74.75,74.8,65700.0,53.963,54.0279,53.9341,53.9702,65700.0
2013-05-30 09:55:00,74.79,74.79,74.45,74.48,128200.0,53.963,53.963,53.7176,53.7393,128200.0
2013-05-30 10:00:00,74.47,74.59,74.37,74.4,121800.0,53.7321,53.8187,53.6599,53.6816,121800.0
2013-05-30 10:05:00,74.4,74.47,74.33,74.39,100900.0,53.6816,53.7321,53.6311,53.6743,100900.0
2013-05-30 10:10:00,74.38,74.55,74.37,74.39,87900.0,53.6671,53.7898,53.6599,53.6743,87900.0
2013-05-30 10:15:00,74.39,74.49,74.25,74.4,85900.0,53.6743,53.7465,53.5733,53.6816,85900.0
2013-05-30 10:20:00,74.4,74.46,74.17,74.2,155600.0,53.6816,53.7249,53.5156,53.5373,155600.0
2013-05-30 10:25:00,74.19,74.19,73.95,73.99,220800.0,53.53,53.53,53.3569,53.3857,220800.0
2013-05-30 10:30:00,73.98,74.21,73.98,74.18,78000.0,53.3785,53.5445,53.3785,53.5228,78000.0
2013-05-30 10:35:00,74.17,74.29,74.14,74.25,80600.0,53.5156,53.6022,53.494,53.5733,80600.0
2013-05-30 10:40:00,74.25,74.45,74.23,74.45,53500.0,53.5733,53.7176,53.5589,53.7176,53500.0
2013-05-30 10:45:00,74.46,74.48,74.38,74.4,36000.0,53.7249,53.7393,53.6671,53.6816,36000.0
2013-05-30 10:50:00,74.4,74.45,74.26,74.44,46200.0,53.6816,53.7176,53.5806,53.7104,46200.0
2013-05-30 10:55:00,74.45,74.5,74.4,74.43,43300.0,53.7176,53.7537,53.6816,53.7032,43300.0
2013-05-30 11:00:00,74.43,74.53,74.38,74.52,63000.0,53.7032,53.7754,53.6671,53.7681,63000.0
2013-05-30 11:05:00,74.53,74.53,74.36,74.39,59400.0,53.7754,53.7754,53.6527,53.6743,59400.0
2013-05-30 11:10:00,74.4,74.52,74.4,74.46,36300.0,53.6816,53.7681,53.6816,53.7249,36300.0
2013-05-30 11:15:00,74.45,74.45,74.34,74.36,54000.0,53.7176,53.7176,53.6383,53.6527,54000.0
2013-05-30 11:20:00,74.36,74.47,74.3,74.47,48300.0,53.6527,53.7321,53.6094,53.7321,48300.0
2013-05-30 11:25:00,74.45,74.59,74.38,74.57,62200.0,53.7176,53.8187,53.6671,53.8042,62200.0
2013-05-30 11:30:00,74.58,74.73,74.57,74.68,65800.0,53.8114,53.9197,53.8042,53.8836,65800.0
2013-05-30 11:35:00,74.67,74.69,74.6,74.62,37400.0,53.8764,53.8908,53.8259,53.8403,37400.0
2013-05-30 11:40:00,74.61,74.72,74.59,74.71,27200.0,53.8331,53.9125,53.8187,53.9052,27200.0
2013-05-30 11:45:00,74.72,74.84,74.72,74.83,37500.0,53.9125,53.999,53.9125,53.9918,37500.0
2013-05-30 11:50:00,74.84,74.91,74.83,74.89,37500.0,53.999,54.0495,53.9918,54.0351,37500.0
2013-05-30 11:55:00,74.88,74.94,74.86,74.88,35100.0,54.0279,54.0712,54.0135,54.0279,35100.0
2013-05-30 12:00:00,74.87,74.99,74.86,74.92,67000.0,54.0207,54.1073,54.0135,54.0568,67000.0
2013-05-30 12:05:00,74.93,74.98,74.9,74.91,45700.0,54.064,54.1,54.0423,54.0495,45700.0
2013-05-30 12:10:00,74.91,74.92,74.84,74.88,33300.0,54.0495,54.0568,53.999,54.0279,33300.0
2013-05-30 12:15:00,74.87,74.88,74.8,74.86,42100.0,54.0207,54.0279,53.9702,54.0135,42100.0
2013-05-30 12:20:00,74.87,74.87,74.73,74.74,34600.0,54.0207,54.0207,53.9197,53.9269,34600.0
2013-05-30 12:25:00,74.73,74.75,74.69,74.72,24900.0,53.9197,53.9341,53.8908,53.9125,24900.0
2013-05-30 12:30:00,74.7,74.75,74.67,74.68,37700.0,53.898,53.9341,53.8764,53.8836,37700.0
2013-05-30 12:35:00,74.69,74.7,74.65,74.68,21600.0,53.8908,53.898,53.8619,53.8836,21600.0
2013-05-30 12:40:00,74.69,74.76,74.68,74.7,46700.0,53.8908,53.9413,53.8836,53.898,46700.0
2013-05-30 12:45:00,74.69,74.7,74.57,74.57,31200.0,53.8908,53.898,53.8042,53.8042,31200.0
2013-05-30 12:50:00,74.56,74.59,74.5,74.55,45500.0,53.797,53.8187,53.7537,53.7898,45500.0
2013-05-30 12:55:00,74.56,74.68,74.56,74.68,22900.0,53.797,53.8836,53.797,53.8836,22900.0
2013-05-30 13:00:00,74.67,74.76,74.67,74.74,49100.0,53.8764,53.9413,53.8764,53.9269,49100.0
2013-05-30 13:05:00,74.74,74.77,74.72,74.75,29700.0,53.9269,53.9485,53.9125,53.9341,29700.0
2013-05-30 13:10:00,74.76,74.84,74.72,74.83,39500.0,53.9413,53.999,53.9125,53.9918,39500.0
2013-05-30 13:15:00,74.84,74.9,74.78,74.81,29100.0,53.999,54.0423,53.9557,53.9774,29100.0
2013-05-30 13:20:00,74.81,74.84,74.75,74.75,39500.0,53.9774,53.999,53.9341,53.9341,39500.0
2013-05-30 13:25:00,74.74,74.74,74.63,74.65,61100.0,53.9269,53.9269,53.8475,53.8619,61100.0
2013-05-30 13:30:00,74.65,74.68,74.58,74.59,66700.0,53.8619,53.8836,53.8114,53.8187,66700.0
2013-05-30 13:35:00,74.59,74.7,74.54,74.65,30800.0,53.8187,53.898,53.7826,53.8619,30800.0
2013-05-30 13:40:00,74.65,74.79,74.63,74.77,49500.0,53.8619,53.963,53.8475,53.9485,49500.0
2013-05-30 13:45:00,74.78,74.81,74.72,74.8,35500.0,53.9557,53.9774,53.9125,53.9702,35500.0
2013-05-30 13:50:00,74.8,74.84,74.75,74.82,33200.0,53.9702,53.999,53.9341,53.9846,33200.0
2013-05-30 13:55:00,74.83,74.89,74.83,74.84,29900.0,53.9918,54.0351,53.9918,53.999,29900.0
2013-05-30 14:00:00,74.84,74.93,74.82,74.89,65100.0,53.999,54.064,53.9846,54.0351,65100.0
2013-05-30 14:05:00,74.88,74.89,74.75,74.75,53400.0,54.0279,54.0351,53.9341,53.9341,53400.0
2013-05-30 14:10:00,74.74,74.8,74.71,74.8,77200.0,53.9269,53.9702,53.9052,53.9702,77200.0
2013-05-30 14:15:00,74.79,74.92,74.78,74.9,33800.0,53.963,54.0568,53.9557,54.0423,33800.0
2013-05-30 14:20:00,74.9,74.96,74.9,74.92,43000.0,54.0423,54.0856,54.0423,54.0568,43000.0
2013-05-30 14:25:00,74.92,75.01,74.92,75.01,57100.0,54.0568,54.1217,54.0568,54.1217,57100.0
2013-05-30 14:30:00,75.0,75.03,74.93,74.94,47900.0,54.1145,54.1361,54.064,54.0712,47900.0
2013-05-30 14:35:00,74.95,75.05,74.95,75.03,35700.0,54.0784,54.1506,54.0784,54.1361,35700.0
2013-05-30 14:40:00,75.02,75.08,74.97,75.0,51000.0,54.1289,54.1722,54.0928,54.1145,51000.0
2013-05-30 14:45:00,74.99,75.03,74.95,75.02,38700.0,54.1073,54.1361,54.0784,54.1289,38700.0
2013-05-30 14:50:00,75.02,75.09,74.98,75.06,45200.0,54.1289,54.1794,54.1,54.1578,45200.0
2013-05-30 14:55:00,75.05,75.05,75.02,75.03,38800.0,54.1506,54.1506,54.1289,54.1361,38800.0
2013-05-30 15:00:00,75.03,75.06,75.0,75.02,51500.0,54.1361,54.1578,54.1145,54.1289,51500.0
2013-05-30 15:05:00,75.02,75.09,75.02,75.08,76900.0,54.1289,54.1794,54.1289,54.1722,76900.0
2013-05-30 15:10:00,75.09,75.15,75.07,75.07,70300.0,54.1794,54.2227,54.165,54.165,70300.0
2013-05-30 15:15:00,75.07,75.15,75.07,75.14,79800.0,54.165,54.2227,54.165,54.2155,79800.0
2013-05-30 15:20:00,75.14,75.2,75.03,75.03,64300.0,54.2155,54.2588,54.1361,54.1361,64300.0
2013-05-30 15:25:00,75.04,75.07,75.0,75.01,84000.0,54.1433,54.165,54.1145,54.1217,84000.0
2013-05-30 15:30:00,75.01,75.04,74.97,75.0,114200.0,54.1217,54.1433,54.0928,54.1145,114200.0
2013-05-30 15:35:00,74.99,75.02,74.91,74.92,99600.0,54.1073,54.1289,54.0495,54.0568,99600.0
2013-05-30 15:40:00,74.91,74.97,74.89,74.92,114300.0,54.0495,54.0928,54.0351,54.0568,114300.0
2013-05-30 15:45:00,74.92,74.95,74.73,74.73,150200.0,54.0568,54.0784,53.9197,53.9197,150200.0
2013-05-30 15:50:00,74.74,74.82,74.72,74.75,163700.0,53.9269,53.9846,53.9125,53.9341,163700.0
2013-05-30 15:55:00,74.77,74.84,74.7,74.81,204900.0,53.9485,53.999,53.898,53.9774,204900.0
2013-05-31 09:30:00,74.39,74.39,74.01,74.08,175900.0,53.6743,53.6743,53.4002,53.4507,175900.0
2013-05-31 09:35:00,74.09,74.35,74.07,74.35,99500.0,53.4579,53.6455,53.4435,53.6455,99500.0
2013-05-31 09:40:00,74.32,74.36,74.02,74.2,172100.0,53.6238,53.6527,53.4074,53.5373,172100.0
2013-05-31 09:45:00,74.2,74.25,74.01,74.08,77400.0,53.5373,53.5733,53.4002,53.4507,77400.0
2013-05-31 09:50:00,74.08,74.19,74.06,74.11,75600.0,53.4507,53.53,53.4362,53.4723,75600.0
2013-05-31 09:55:00,74.13,74.13,73.97,74.04,51300.0,53.4868,53.4868,53.3713,53.4218,51300.0
2013-05-31 10:00:00,74.04,74.16,74.01,74.04,80200.0,53.4218,53.5084,53.4002,53.4218,80200.0
2013-05-31 10:05:00,74.05,74.12,73.87,73.9,133900.0,53.429,53.4795,53.2992,53.3208,133900.0
2013-05-31 10:10:00,73.89,73.94,73.86,73.92,66000.0,53.3136,53.3497,53.2919,53.3352,66000.0
2013-05-31 10:15:00,73.91,74.08,73.88,73.94,60300.0,53.328,53.4507,53.3064,53.3497,60300.0
2013-05-31 10:20:00,73.94,74.08,73.87,74.07,54200.0,53.3497,53.4507,53.2992,53.4435,54200.0
2013-05-31 10:25:00,74.07,74.16,73.98,74.13,38400.0,53.4435,53.5084,53.3785,53.4868,38400.0
2013-05-31 10:30:00,74.13,74.44,74.11,74.35,159700.0,53.4868,53.7104,53.4723,53.6455,159700.0
2013-05-31 10:35:00,74.36,74.51,74.32,74.39,47400.0,53.6527,53.7609,53.6238,53.6743,47400.0
2013-05-31 10:40:00,74.39,74.39,74.26,74.3,37000.0,53.6743,53.6743,53.5806,53.6094,37000.0
2013-05-31 10:45:00,74.31,74.34,74.16,74.2,47900.0,53.6166,53.6383,53.5084,53.5373,47900.0
2013-05-31 10:50:00,74.21,74.21,73.99,74.0,60600.0,53.5445,53.5445,53.3857,53.393,60600.0
2013-05-31 10:55:00,74.0,74.14,73.98,74.14,45400.0,53.393,53.494,53.3785,53.494,45400.0
2013-05-31 11:00:00,74.14,74.16,74.06,74.16,29700.0,53.494,53.5084,53.4362,53.5084,29700.0
2013-05-31 11:05:00,74.15,74.2,74.08,74.17,152200.0,53.5012,53.5373,53.4507,53.5156,152200.0
2013-05-31 11:10:00,74.19,74.28,74.11,74.13,111600.0,53.53,53.595,53.4723,53.4868,111600.0
2013-05-31 11:15:00,74.15,74.28,74.13,74.26,53300.0,53.5012,53.595,53.4868,53.5806,53300.0
2013-05-31 11:20:00,74.27,74.31,74.15,74.18,45000.0,53.5878,53.6166,53.5012,53.5228,45000.0
2013-05-31 11:25:00,74.17,74.17,74.07,74.07,30300.0,53.5156,53.5156,53.4435,53.4435,30300.0
2013-05-31 11:30:00,74.06,74.13,74.03,74.05,32900.0,53.4362,53.4868,53.4146,53.429,32900.0
2013-05-31 11:35:00,74.03,74.05,74.0,74.03,27900.0,53.4146,53.429,53.393,53.4146,27900.0
2013-05-31 11:40:00,74.02,74.02,73.96,73.98,58200.0,53.4074,53.4074,53.3641,53.3785,58200.0
2013-05-31 11:45:00,73.99,74.12,73.98,74.11,88200.0,53.3857,53.4795,53.3785,53.4723,88200.0
2013-05-31 11:50:00,74.12,74.12,74.04,74.05,48900.0,53.4795,53.4795,53.4218,53.429,48900.0
2013-05-31 11:55:00,74.05,74.11,74.02,74.09,42500.0,53.429,53.4723,53.4074,53.4579,42500.0
2013-05-31 12:00:00,74.08,74.09,73.94,73.95,51800.0,53.4507,53.4579,53.3497,53.3569,51800.0
2013-05-31 12:05:00,73.94,74.07,73.92,74.05,47900.0,53.3497,53.4435,53.3352,53.429,47900.0
2013-05-31 12:10:00,74.04,74.12,74.02,74.12,35300.0,53.4218,53.4795,53.4074,53.4795,35300.0
2013-05-31 12:15:00,74.11,74.12,74.04,74.1,62800.0,53.4723,53.4795,53.4218,53.4651,62800.0
2013-05-31 12:20:00,74.09,74.14,74.05,74.13,26800.0,53.4579,53.494,53.429,53.4868,26800.0
2013-05-31 12:25:00,74.12,74.2,74.11,74.15,31100.0,53.4795,53.5373,53.4723,53.5012,31100.0
2013-05-31 12:30:00,74.14,74.19,74.05,74.18,48900.0,53.494,53.53,53.429,53.5228,48900.0
2013-05-31 12:35:00,74.18,74.2,74.1,74.11,48400.0,53.5228,53.5373,53.4651,53.4723,48400.0
2013-05-31 12:40:00,74.11,74.17,74.04,74.17,30900.0,53.4723,53.5156,53.4218,53.5156,30900.0
2013-05-31 12:45:00,74.18,74.2,74.16,74.2,34300.0,53.5228,53.5373,53.5084,53.5373,34300.0
2013-05-31 12:50:00,74.2,74.23,74.11,74.13,45500.0,53.5373,53.5589,53.4723,53.4868,45500.0
2013-05-31 12:55:00,74.13,74.15,74.08,74.08,30400.0,53.4868,53.5012,53.4507,53.4507,30400.0
2013-05-31 13:00:00,74.09,74.19,74.07,74.18,20700.0,53.4579,53.53,53.4435,53.5228,20700.0
2013-05-31 13:05:00,74.18,74.27,74.18,74.27,23600.0,53.5228,53.5878,53.5228,53.5878,23600.0
2013-05-31 13:10:00,74.27,74.3,74.24,74.25,29100.0,53.5878,53.6094,53.5661,53.5733,29100.0
2013-05-31 13:15:00,74.24,74.27,74.18,74.22,36900.0,53.5661,53.5878,53.5228,53.5517,36900.0
2013-05-31 13:20:00,74.23,74.26,74.17,74.17,15800.0,53.5589,53.5806,53.5156,53.5156,15800.0
2013-05-31 13:25:00,74.18,74.25,74.18,74.23,25200.0,53.5228,53.5733,53.5228,53.5589,25200.0
2013-05-31 13:30:00,74.23,74.23,74.14,74.18,22200.0,53.5589,53.5589,53.494,53.5228,22200.0
2013-05-31 13:35:00,74.17,74.17,74.08,74.08,20000.0,53.5156,53.5156,53.4507,53.4507,20000.0
2013-05-31 13:40:00,74.07,74.1,74.04,74.1,24400.0,53.4435,53.4651,53.4218,53.4651,24400.0
2013-05-31 13:45:00,74.1,74.14,74.0,74.01,52200.0,53.4651,53.494,53.393,53.4002,52200.0
2013-05-31 13:50:00,74.01,74.03,73.99,74.0,48900.0,53.4002,53.4146,53.3857,53.393,48900.0
2013-05-31 13:55:00,74.0,74.1,73.96,74.1,62400.0,53.393,53.4651,53.3641,53.4651,62400.0
2013-05-31 14:00:00,74.09,74.11,73.94,73.94,66400.0,53.4579,53.4723,53.3497,53.3497,66400.0
2013-05-31 14:05:00,73.95,73.95,73.91,73.94,66700.0,53.3569,53.3569,53.328,53.3497,66700.0
2013-05-31 14:10:00,73.93,73.94,73.8,73.81,87100.0,53.3424,53.3497,53.2486,53.2559,87100.0
2013-05-31 14:15:00,73.8,73.96,73.79,73.95,70900.0,53.2486,53.3641,53.2414,53.3569,70900.0
2013-05-31 14:20:00,73.95,74.01,73.95,73.98,94300.0,53.3569,53.4002,53.3569,53.3785,94300.0
2013-05-31 14:25:00,73.98,74.0,73.86,73.88,52500.0,53.3785,53.393,53.2919,53.3064,52500.0
2013-05-31 14:30:00,73.87,73.88,73.78,73.81,169200.0,53.2992,53.3064,53.2342,53.2559,169200.0
2013-05-31 14:35:00,73.81,73.82,73.67,73.7,141900.0,53.2559,53.2631,53.1548,53.1765,141900.0
2013-05-31 14:40:00,73.7,73.74,73.66,73.7,104100.0,53.1765,53.2054,53.1476,53.1765,104100.0
2013-05-31 14:45:00,73.7,73.73,73.57,73.58,80100.0,53.1765,53.1981,53.0827,53.0899,80100.0
2013-05-31 14:50:00,73.58,73.61,73.38,73.42,180600.0,53.0899,53.1116,52.9456,52.9745,180600.0
2013-05-31 14:55:00,73.41,73.49,73.4,73.48,67300.0,52.9673,53.025,52.96,53.0178,67300.0
2013-05-31 15:00:00,73.48,73.68,73.45,73.68,107500.0,53.0178,53.1621,52.9961,53.1621,107500.0
2013-05-31 15:05:00,73.68,73.76,73.63,73.75,64800.0,53.1621,53.2198,53.126,53.2126,64800.0
2013-05-31 15:10:00,73.76,73.76,73.59,73.65,69100.0,53.2198,53.2198,53.0971,53.1404,69100.0
2013-05-31 15:15:00,73.64,73.72,73.6,73.63,53900.0,53.1332,53.1909,53.1043,53.126,53900.0
2013-05-31 15:20:00,73.63,73.8,73.62,73.74,79800.0,53.126,53.2486,53.1188,53.2054,79800.0
2013-05-31 15:25:00,73.73,73.73,73.5,73.52,112300.0,53.1981,53.1981,53.0322,53.0466,112300.0
2013-05-31 15:30:00,73.52,73.59,73.42,73.46,130700.0,53.0466,53.0971,52.9745,53.0033,130700.0
2013-05-31 15:35:00,73.45,73.58,73.45,73.49,88300.0,52.9961,53.0899,52.9961,53.025,88300.0
2013-05-31 15:40:00,73.5,73.59,73.47,73.51,211600.0,53.0322,53.0971,53.0105,53.0394,211600.0
2013-05-31 15:45:00,73.52,73.57,73.42,73.45,194300.0,53.0466,53.0827,52.9745,52.9961,194300.0
2013-05-31 15:50:00,73.44,73.49,73.41,73.45,225700.0,52.9889,53.025,52.9673,52.9961,225700.0
2013-05-31 15:55:00,73.44,73.44,73.02,73.03,665200.0,52.9889,52.9889,52.6859,52.6931,665200.0
2013-06-03 09:30:00,73.18,73.21,72.9,73.08,159100.0,53.0266,53.0483,52.8237,52.9541,159100.0
2013-06-03 09:35:00,73.07,73.34,73.07,73.2,223900.0,52.9469,53.1425,52.9469,53.0411,223900.0
2013-06-03 09:40:00,73.18,73.53,73.18,73.39,189500.0,53.0266,53.2802,53.0266,53.1787,189500.0
2013-06-03 09:45:00,73.38,73.41,73.32,73.35,166800.0,53.1715,53.1932,53.128,53.1497,166800.0
2013-06-03 09:50:00,73.33,73.43,73.3,73.35,138100.0,53.1353,53.2077,53.1135,53.1497,138100.0
2013-06-03 09:55:00,73.34,73.37,73.25,73.25,119200.0,53.1425,53.1642,53.0773,53.0773,119200.0
2013-06-03 10:00:00,73.25,73.41,73.08,73.4,203200.0,53.0773,53.1932,52.9541,53.186,203200.0
2013-06-03 10:05:00,73.42,73.51,73.23,73.36,177600.0,53.2005,53.2657,53.0628,53.157,177600.0
2013-06-03 10:10:00,73.35,73.49,73.22,73.31,126900.0,53.1497,53.2512,53.0555,53.1208,126900.0
2013-06-03 10:15:00,73.32,73.47,73.21,73.46,70700.0,53.128,53.2367,53.0483,53.2295,70700.0
2013-06-03 10:20:00,73.47,73.53,73.38,73.41,102800.0,53.2367,53.2802,53.1715,53.1932,102800.0
2013-06-03 10:25:00,73.43,73.44,73.2,73.21,83200.0,53.2077,53.215,53.0411,53.0483,83200.0
2013-06-03 10:30:00,73.23,73.28,73.1,73.23,46200.0,53.0628,53.099,52.9686,53.0628,46200.0
2013-06-03 10:35:00,73.22,73.22,72.94,72.97,96900.0,53.0555,53.0555,52.8527,52.8744,96900.0
2013-06-03 10:40:00,72.98,73.01,72.73,72.87,86800.0,52.8816,52.9034,52.7005,52.8019,86800.0
2013-06-03 10:45:00,72.86,72.9,72.76,72.84,84400.0,52.7947,52.8237,52.7222,52.7802,84400.0
2013-06-03 10:50:00,72.85,72.92,72.84,72.88,62000.0,52.7874,52.8382,52.7802,52.8092,62000.0
2013-06-03 10:55:00,72.89,72.89,72.77,72.82,84300.0,52.8164,52.8164,52.7295,52.7657,84300.0
2013-06-03 11:00:00,72.82,72.94,72.82,72.93,148900.0,52.7657,52.8527,52.7657,52.8454,148900.0
2013-06-03 11:05:00,72.93,73.04,72.88,73.02,74800.0,52.8454,52.9251,52.8092,52.9106,74800.0
2013-06-03 11:10:00,73.01,73.11,72.99,73.07,88400.0,52.9034,52.9758,52.8889,52.9469,88400.0
2013-06-03 11:15:00,73.08,73.16,73.01,73.08,91400.0,52.9541,53.0121,52.9034,52.9541,91400.0
2013-06-03 11:20:00,73.07,73.08,72.88,72.96,96300.0,52.9469,52.9541,52.8092,52.8672,96300.0
2013-06-03 11:25:00,72.95,73.01,72.84,72.89,77200.0,52.8599,52.9034,52.7802,52.8164,77200.0
2013-06-03 11:30:00,72.88,73.0,72.85,72.92,54900.0,52.8092,52.8961,52.7874,52.8382,54900.0
2013-06-03 11:35:00,72.91,73.05,72.9,72.98,83000.0,52.8309,52.9324,52.8237,52.8816,83000.0
2013-06-03 11:40:00,72.97,73.05,72.87,73.04,83100.0,52.8744,52.9324,52.8019,52.9251,83100.0
2013-06-03 11:45:00,73.05,73.17,73.04,73.17,44200.0,52.9324,53.0193,52.9251,53.0193,44200.0
2013-06-03 11:50:00,73.16,73.24,73.1,73.12,57700.0,53.0121,53.07,52.9686,52.9831,57700.0
2013-06-03 11:55:00,73.13,73.22,73.12,73.17,34000.0,52.9903,53.0555,52.9831,53.0193,34000.0
2013-06-03 12:00:00,73.18,73.22,73.08,73.08,62300.0,53.0266,53.0555,52.9541,52.9541,62300.0
2013-06-03 12:05:00,73.09,73.1,72.99,73.05,78200.0,52.9613,52.9686,52.8889,52.9324,78200.0
2013-06-03 12:10:00,73.04,73.17,73.02,73.02,59500.0,52.9251,53.0193,52.9106,52.9106,59500.0
2013-06-03 12:15:00,73.02,73.06,72.96,72.98,56800.0,52.9106,52.9396,52.8672,52.8816,56800.0
2013-06-03 12:20:00,72.97,73.05,72.95,73.02,57500.0,52.8744,52.9324,52.8599,52.9106,57500.0
2013-06-03 12:25:00,73.02,73.04,72.98,73.02,43300.0,52.9106,52.9251,52.8816,52.9106,43300.0
2013-06-03 12:30:00,73.05,73.11,72.99,73.04,61500.0,52.9324,52.9758,52.8889,52.9251,61500.0
2013-06-03 12:35:00,73.05,73.09,72.94,72.94,51300.0,52.9324,52.9613,52.8527,52.8527,51300.0
2013-06-03 12:40:00,72.95,73.01,72.92,72.97,48900.0,52.8599,52.9034,52.8382,52.8744,48900.0
2013-06-03 12:45:00,72.96,73.1,72.94,73.08,56000.0,52.8672,52.9686,52.8527,52.9541,56000.0
2013-06-03 12:50:00,73.08,73.14,73.01,73.01,58300.0,52.9541,52.9976,52.9034,52.9034,58300.0
2013-06-03 12:55:00,73.02,73.06,72.97,73.03,58800.0,52.9106,52.9396,52.8744,52.9179,58800.0
2013-06-03 13:00:00,73.02,73.07,72.98,73.02,51400.0,52.9106,52.9469,52.8816,52.9106,51400.0
2013-06-03 13:05:00,73.02,73.13,73.01,73.13,78500.0,52.9106,52.9903,52.9034,52.9903,78500.0
2013-06-03 13:10:00,73.13,73.14,73.01,73.03,51900.0,52.9903,52.9976,52.9034,52.9179,51900.0
2013-06-03 13:15:00,73.02,73.04,72.98,73.04,34800.0,52.9106,52.9251,52.8816,52.9251,34800.0
2013-06-03 13:20:00,73.05,73.05,72.96,72.97,30200.0,52.9324,52.9324,52.8672,52.8744,30200.0
2013-06-03 13:25:00,72.95,73.0,72.93,72.97,37500.0,52.8599,52.8961,52.8454,52.8744,37500.0
2013-06-03 13:30:00,72.96,72.99,72.91,72.92,50900.0,52.8672,52.8889,52.8309,52.8382,50900.0
2013-06-03 13:35:00,72.92,72.97,72.86,72.97,59800.0,52.8382,52.8744,52.7947,52.8744,59800.0
2013-06-03 13:40:00,72.98,73.0,72.95,72.98,79000.0,52.8816,52.8961,52.8599,52.8816,79000.0
2013-06-03 13:45:00,72.98,73.0,72.95,72.98,68800.0,52.8816,52.8961,52.8599,52.8816,68800.0
2013-06-03 13:50:00,72.99,73.07,72.97,73.03,126200.0,52.8889,52.9469,52.8744,52.9179,126200.0
2013-06-03 13:55:00,73.03,73.08,72.98,73.01,79600.0,52.9179,52.9541,52.8816,52.9034,79600.0
2013-06-03 14:00:00,73.01,73.08,72.98,73.02,67000.0,52.9034,52.9541,52.8816,52.9106,67000.0
2013-06-03 14:05:00,73.02,73.08,73.01,73.03,69900.0,52.9106,52.9541,52.9034,52.9179,69900.0
2013-06-03 14:10:00,73.03,73.03,72.98,72.99,49900.0,52.9179,52.9179,52.8816,52.8889,49900.0
2013-06-03 14:15:00,73.0,73.03,72.98,73.02,42400.0,52.8961,52.9179,52.8816,52.9106,42400.0
2013-06-03 14:20:00,73.02,73.03,72.98,73.01,42600.0,52.9106,52.9179,52.8816,52.9034,42600.0
2013-06-03 14:25:00,73.0,73.03,72.99,73.03,59500.0,52.8961,52.9179,52.8889,52.9179,59500.0
2013-06-03 14:30:00,73.02,73.05,72.98,73.0,75500.0,52.9106,52.9324,52.8816,52.8961,75500.0
2013-06-03 14:35:00,72.99,73.06,72.98,73.03,75900.0,52.8889,52.9396,52.8816,52.9179,75900.0
2013-06-03 14:40:00,73.03,73.14,73.03,73.11,84400.0,52.9179,52.9976,52.9179,52.9758,84400.0
2013-06-03 14:45:00,73.11,73.14,73.06,73.09,94900.0,52.9758,52.9976,52.9396,52.9613,94900.0
2013-06-03 14:50:00,73.09,73.11,73.05,73.08,106400.0,52.9613,52.9758,52.9324,52.9541,106400.0
2013-06-03 14:55:00,73.08,73.11,72.99,73.01,28800.0,52.9541,52.9758,52.8889,52.9034,28800.0
2013-06-03 15:00:00,73.03,73.07,73.0,73.04,171300.0,52.9179,52.9469,52.8961,52.9251,171300.0
2013-06-03 15:05:00,73.05,73.09,73.01,73.02,107000.0,52.9324,52.9613,52.9034,52.9106,107000.0
2013-06-03 15:10:00,73.03,73.11,73.02,73.1,55100.0,52.9179,52.9758,52.9106,52.9686,55100.0
2013-06-03 15:15:00,73.12,73.13,73.05,73.08,84100.0,52.9831,52.9903,52.9324,52.9541,84100.0
2013-06-03 15:20:00,73.09,73.19,73.09,73.15,100100.0,52.9613,53.0338,52.9613,53.0048,100100.0
2013-06-03 15:25:00,73.15,73.19,73.11,73.19,76400.0,53.0048,53.0338,52.9758,53.0338,76400.0
2013-06-03 15:30:00,73.18,73.24,73.12,73.19,163500.0,53.0266,53.07,52.9831,53.0338,163500.0
2013-06-03 15:35:00,73.19,73.21,73.13,73.14,220900.0,53.0338,53.0483,52.9903,52.9976,220900.0
2013-06-03 15:40:00,73.14,73.2,73.12,73.2,256600.0,52.9976,53.0411,52.9831,53.0411,256600.0
2013-06-03 15:45:00,73.2,73.24,73.18,73.2,265700.0,53.0411,53.07,53.0266,53.0411,265700.0
2013-06-03 15:50:00,73.2,73.27,73.17,73.27,245900.0,53.0411,53.0918,53.0193,53.0918,245900.0
2013-06-03 15:55:00,73.27,73.39,73.23,73.23,472000.0,53.0918,53.1787,53.0628,53.0628,472000.0
2013-06-04 09:30:00,73.11,73.47,73.11,73.35,315500.0,52.9758,53.2367,52.9758,53.1497,315500.0
2013-06-04 09:35:00,73.31,73.37,73.2,73.31,142000.0,53.1208,53.1642,53.0411,53.1208,142000.0
2013-06-04 09:40:00,73.3,73.42,73.18,73.38,198100.0,53.1135,53.2005,53.0266,53.1715,198100.0
2013-06-04 09:45:00,73.4,73.56,73.35,73.39,141700.0,53.186,53.3019,53.1497,53.1787,141700.0
2013-06-04 09:50:00,73.39,73.4,73.16,73.23,174500.0,53.1787,53.186,53.0121,53.0628,174500.0
2013-06-04 09:55:00,73.23,73.32,73.19,73.3,55600.0,53.0628,53.128,53.0338,53.1135,55600.0
2013-06-04 10:00:00,73.33,73.33,73.11,73.22,74600.0,53.1353,53.1353,52.9758,53.0555,74600.0
2013-06-04 10:05:00,73.22,73.23,72.9,72.92,103000.0,53.0555,53.0628,52.8237,52.8382,103000.0
2013-06-04 10:10:00,72.92,73.16,72.92,73.16,139300.0,52.8382,53.0121,52.8382,53.0121,139300.0
2013-06-04 10:15:00,73.17,73.23,73.01,73.07,99000.0,53.0193,53.0628,52.9034,52.9469,99000.0
2013-06-04 10:20:00,73.08,73.1,73.01,73.06,106800.0,52.9541,52.9686,52.9034,52.9396,106800.0
2013-06-04 10:25:00,73.05,73.23,73.05,73.19,117900.0,52.9324,53.0628,52.9324,53.0338,117900.0
2013-06-04 10:30:00,73.2,73.21,73.1,73.19,94600.0,53.0411,53.0483,52.9686,53.0338,94600.0
2013-06-04 10:35:00,73.2,73.26,73.17,73.26,133700.0,53.0411,53.0845,53.0193,53.0845,133700.0
2013-06-04 10:40:00,73.26,73.27,73.19,73.19,46500.0,53.0845,53.0918,53.0338,53.0338,46500.0
2013-06-04 10:45:00,73.19,73.23,73.1,73.22,44000.0,53.0338,53.0628,52.9686,53.0555,44000.0
2013-06-04 10:50:00,73.23,73.23,73.07,73.11,92700.0,53.0628,53.0628,52.9469,52.9758,92700.0
2013-06-04 10:55:00,73.1,73.2,73.05,73.05,58300.0,52.9686,53.0411,52.9324,52.9324,58300.0
2013-06-04 11:00:00,73.05,73.18,73.03,73.09,125200.0,52.9324,53.0266,52.9179,52.9613,125200.0
2013-06-04 11:05:00,73.08,73.09,72.98,73.03,155400.0,52.9541,52.9613,52.8816,52.9179,155400.0
2013-06-04 11:10:00,73.03,73.09,73.0,73.03,76300.0,52.9179,52.9613,52.8961,52.9179,76300.0
2013-06-04 11:15:00,73.04,73.14,73.03,73.03,161000.0,52.9251,52.9976,52.9179,52.9179,161000.0
2013-06-04 11:20:00,73.04,73.08,73.0,73.07,30500.0,52.9251,52.9541,52.8961,52.9469,30500.0
2013-06-04 11:25:00,73.05,73.17,73.05,73.1,69400.0,52.9324,53.0193,52.9324,52.9686,69400.0
2013-06-04 11:30:00,73.09,73.09,73.01,73.03,35100.0,52.9613,52.9613,52.9034,52.9179,35100.0
2013-06-04 11:35:00,73.03,73.05,72.96,73.04,65700.0,52.9179,52.9324,52.8672,52.9251,65700.0
2013-06-04 11:40:00,73.06,73.12,73.02,73.09,31300.0,52.9396,52.9831,52.9106,52.9613,31300.0
2013-06-04 11:45:00,73.09,73.13,73.06,73.11,51700.0,52.9613,52.9903,52.9396,52.9758,51700.0
2013-06-04 11:50:00,73.1,73.12,73.08,73.12,112400.0,52.9686,52.9831,52.9541,52.9831,112400.0
2013-06-04 11:55:00,73.12,73.22,73.12,73.14,82700.0,52.9831,53.0555,52.9831,52.9976,82700.0
2013-06-04 12:00:00,73.14,73.19,73.03,73.04,74600.0,52.9976,53.0338,52.9179,52.9251,74600.0
2013-06-04 12:05:00,73.05,73.11,72.98,73.03,51400.0,52.9324,52.9758,52.8816,52.9179,51400.0
2013-06-04 12:10:00,73.03,73.2,72.99,73.1,37300.0,52.9179,53.0411,52.8889,52.9686,37300.0
2013-06-04 12:15:00,73.1,73.1,72.95,73.03,87900.0,52.9686,52.9686,52.8599,52.9179,87900.0
2013-06-04 12:20:00,73.03,73.07,72.99,73.02,55300.0,52.9179,52.9469,52.8889,52.9106,55300.0
2013-06-04 12:25:00,73.02,73.04,72.92,72.93,60800.0,52.9106,52.9251,52.8382,52.8454,60800.0
2013-06-04 12:30:00,72.92,73.01,72.91,73.01,41800.0,52.8382,52.9034,52.8309,52.9034,41800.0
2013-06-04 12:35:00,73.01,73.05,72.98,73.0,96500.0,52.9034,52.9324,52.8816,52.8961,96500.0
2013-06-04 12:40:00,73.0,73.03,72.95,73.03,63900.0,52.8961,52.9179,52.8599,52.9179,63900.0
2013-06-04 12:45:00,73.03,73.03,72.96,73.0,125700.0,52.9179,52.9179,52.8672,52.8961,125700.0
2013-06-04 12:50:00,72.99,73.08,72.9,72.93,90000.0,52.8889,52.9541,52.8237,52.8454,90000.0
2013-06-04 12:55:00,72.93,72.96,72.87,72.96,47000.0,52.8454,52.8672,52.8019,52.8672,47000.0
2013-06-04 13:00:00,72.95,72.98,72.88,72.95,47600.0,52.8599,52.8816,52.8092,52.8599,47600.0
2013-06-04 13:05:00,72.95,73.06,72.93,73.01,68700.0,52.8599,52.9396,52.8454,52.9034,68700.0
2013-06-04 13:10:00,73.01,73.06,72.99,73.04,90700.0,52.9034,52.9396,52.8889,52.9251,90700.0
2013-06-04 13:15:00,73.04,73.05,72.95,72.99,77500.0,52.9251,52.9324,52.8599,52.8889,77500.0
2013-06-04 13:20:00,72.99,73.02,72.97,72.98,64600.0,52.8889,52.9106,52.8744,52.8816,64600.0
2013-06-04 13:25:00,72.97,72.98,72.71,72.8,129400.0,52.8744,52.8816,52.686,52.7512,129400.0
2013-06-04 13:30:00,72.79,72.82,72.72,72.8,99100.0,52.744,52.7657,52.6932,52.7512,99100.0
2013-06-04 13:35:00,72.8,72.81,72.65,72.69,114100.0,52.7512,52.7585,52.6425,52.6715,114100.0
2013-06-04 13:40:00,72.7,72.81,72.69,72.8,62200.0,52.6788,52.7585,52.6715,52.7512,62200.0
2013-06-04 13:45:00,72.79,72.8,72.6,72.67,106100.0,52.744,52.7512,52.6063,52.657,106100.0
2013-06-04 13:50:00,72.66,72.77,72.66,72.66,129700.0,52.6498,52.7295,52.6498,52.6498,129700.0
2013-06-04 13:55:00,72.65,72.84,72.62,72.82,71700.0,52.6425,52.7802,52.6208,52.7657,71700.0
2013-06-04 14:00:00,72.81,72.86,72.71,72.74,103900.0,52.7585,52.7947,52.686,52.7077,103900.0
2013-06-04 14:05:00,72.74,72.82,72.6,72.6,87000.0,52.7077,52.7657,52.6063,52.6063,87000.0
2013-06-04 14:10:00,72.6,72.8,72.57,72.79,86200.0,52.6063,52.7512,52.5846,52.744,86200.0
2013-06-04 14:15:00,72.77,72.93,72.76,72.91,72300.0,52.7295,52.8454,52.7222,52.8309,72300.0
2013-06-04 14:20:00,72.92,73.0,72.74,72.77,158600.0,52.8382,52.8961,52.7077,52.7295,158600.0
2013-06-04 14:25:00,72.74,72.91,72.74,72.84,82700.0,52.7077,52.8309,52.7077,52.7802,82700.0
2013-06-04 14:30:00,72.83,72.93,72.81,72.86,44600.0,52.773,52.8454,52.7585,52.7947,44600.0
2013-06-04 14:35:00,72.86,72.95,72.84,72.94,58500.0,52.7947,52.8599,52.7802,52.8527,58500.0
2013-06-04 14:40:00,72.94,73.0,72.93,72.96,79600.0,52.8527,52.8961,52.8454,52.8672,79600.0
2013-06-04 14:45:00,72.97,73.0,72.96,72.99,57800.0,52.8744,52.8961,52.8672,52.8889,57800.0
2013-06-04 14:50:00,72.99,73.01,72.93,72.96,91000.0,52.8889,52.9034,52.8454,52.8672,91000.0
2013-06-04 14:55:00,72.97,72.97,72.83,72.91,68100.0,52.8744,52.8744,52.773,52.8309,68100.0
2013-06-04 15:00:00,72.91,72.95,72.85,72.93,120000.0,52.8309,52.8599,52.7874,52.8454,120000.0
2013-06-04 15:05:00,72.94,72.94,72.86,72.87,326100.0,52.8527,52.8527,52.7947,52.8019,326100.0
2013-06-04 15:10:00,72.87,72.95,72.82,72.88,175000.0,52.8019,52.8599,52.7657,52.8092,175000.0
2013-06-04 15:15:00,72.89,72.9,72.82,72.87,133900.0,52.8164,52.8237,52.7657,52.8019,133900.0
2013-06-04 15:20:00,72.88,72.92,72.87,72.91,283300.0,52.8092,52.8382,52.8019,52.8309,283300.0
2013-06-04 15:25:00,72.9,72.95,72.87,72.9,292400.0,52.8237,52.8599,52.8019,52.8237,292400.0
2013-06-04 15:30:00,72.9,73.05,72.89,72.99,300900.0,52.8237,52.9324,52.8164,52.8889,300900.0
2013-06-04 15:35:00,72.99,73.02,72.97,72.98,109100.0,52.8889,52.9106,52.8744,52.8816,109100.0
2013-06-04 15:40:00,72.98,73.09,72.97,73.0,181900.0,52.8816,52.9613,52.8744,52.8961,181900.0
2013-06-04 15:45:00,73.0,73.0,72.93,72.93,154800.0,52.8961,52.8961,52.8454,52.8454,154800.0
2013-06-04 15:50:00,72.93,72.98,72.87,72.97,332100.0,52.8454,52.8816,52.8019,52.8744,332100.0
2013-06-04 15:55:00,72.96,73.0,72.79,72.84,393700.0,52.8672,52.8961,52.744,52.7802,393700.0
2013-06-05 09:30:00,72.6,72.84,72.51,72.75,105100.0,52.6063,52.7802,52.5411,52.715,105100.0
2013-06-05 09:35:00,72.74,72.78,72.51,72.75,58000.0,52.7077,52.7367,52.5411,52.715,58000.0
2013-06-05 09:40:00,72.73,72.77,72.52,72.63,167600.0,52.7005,52.7295,52.5483,52.628,167600.0
2013-06-05 09:45:00,72.63,72.71,72.56,72.64,228800.0,52.628,52.686,52.5773,52.6353,228800.0
2013-06-05 09:50:00,72.64,72.8,72.64,72.74,156000.0,52.6353,52.7512,52.6353,52.7077,156000.0
2013-06-05 09:55:00,72.73,72.79,72.67,72.76,77200.0,52.7005,52.744,52.657,52.7222,77200.0
2013-06-05 10:00:00,72.78,72.99,72.7,72.98,94100.0,52.7367,52.8889,52.6788,52.8816,94100.0
2013-06-05 10:05:00,72.98,73.11,72.96,72.98,142500.0,52.8816,52.9758,52.8672,52.8816,142500.0
2013-06-05 10:10:00,72.98,73.06,72.89,72.91,142700.0,52.8816,52.9396,52.8164,52.8309,142700.0
2013-06-05 10:15:00,72.92,72.95,72.75,72.75,210800.0,52.8382,52.8599,52.715,52.715,210800.0
2013-06-05 10:20:00,72.76,72.92,72.75,72.88,84300.0,52.7222,52.8382,52.715,52.8092,84300.0
2013-06-05 10:25:00,72.86,73.01,72.79,73.0,59700.0,52.7947,52.9034,52.744,52.8961,59700.0
2013-06-05 10:30:00,73.0,73.04,72.8,72.89,95200.0,52.8961,52.9251,52.7512,52.8164,95200.0
2013-06-05 10:35:00,72.89,73.02,72.86,72.91,68600.0,52.8164,52.9106,52.7947,52.8309,68600.0
2013-06-05 10:40:00,72.9,73.02,72.9,72.99,48000.0,52.8237,52.9106,52.8237,52.8889,48000.0
2013-06-05 10:45:00,73.0,73.02,72.92,72.94,100100.0,52.8961,52.9106,52.8382,52.8527,100100.0
2013-06-05 10:50:00,72.95,72.96,72.91,72.94,57900.0,52.8599,52.8672,52.8309,52.8527,57900.0
2013-06-05 10:55:00,72.94,73.0,72.86,72.88,93100.0,52.8527,52.8961,52.7947,52.8092,93100.0
2013-06-05 11:00:00,72.87,72.89,72.78,72.81,47600.0,52.8019,52.8164,52.7367,52.7585,47600.0
2013-06-05 11:05:00,72.81,72.84,72.71,72.82,51300.0,52.7585,52.7802,52.686,52.7657,51300.0
2013-06-05 11:10:00,72.81,72.89,72.79,72.84,36600.0,52.7585,52.8164,52.744,52.7802,36600.0
2013-06-05 11:15:00,72.85,72.97,72.85,72.9,50000.0,52.7874,52.8744,52.7874,52.8237,50000.0
2013-06-05 11:20:00,72.9,73.0,72.81,73.0,50400.0,52.8237,52.8961,52.7585,52.8961,50400.0
2013-06-05 11:25:00,72.99,73.0,72.87,72.88,82900.0,52.8889,52.8961,52.8019,52.8092,82900.0
2013-06-05 11:30:00,72.89,72.89,72.81,72.81,65000.0,52.8164,52.8164,52.7585,52.7585,65000.0
2013-06-05 11:35:00,72.79,73.01,72.79,73.01,35300.0,52.744,52.9034,52.744,52.9034,35300.0
2013-06-05 11:40:00,72.99,73.0,72.87,72.87,29400.0,52.8889,52.8961,52.8019,52.8019,29400.0
2013-06-05 11:45:00,72.88,72.9,72.84,72.88,45100.0,52.8092,52.8237,52.7802,52.8092,45100.0
2013-06-05 11:50:00,72.86,72.94,72.82,72.91,44100.0,52.7947,52.8527,52.7657,52.8309,44100.0
2013-06-05 11:55:00,72.9,72.9,72.72,72.76,78000.0,52.8237,52.8237,52.6932,52.7222,78000.0
2013-06-05 12:00:00,72.77,72.87,72.76,72.86,36100.0,52.7295,52.8019,52.7222,52.7947,36100.0
2013-06-05 12:05:00,72.86,72.86,72.74,72.82,47600.0,52.7947,52.7947,52.7077,52.7657,47600.0
2013-06-05 12:10:00,72.82,72.84,72.71,72.75,34900.0,52.7657,52.7802,52.686,52.715,34900.0
2013-06-05 12:15:00,72.76,72.78,72.63,72.76,45700.0,52.7222,52.7367,52.628,52.7222,45700.0
2013-06-05 12:20:00,72.76,72.83,72.72,72.81,28200.0,52.7222,52.773,52.6932,52.7585,28200.0
2013-06-05 12:25:00,72.81,72.91,72.81,72.89,46300.0,52.7585,52.8309,52.7585,52.8164,46300.0
2013-06-05 12:30:00,72.87,72.9,72.84,72.84,40200.0,52.8019,52.8237,52.7802,52.7802,40200.0
2013-06-05 12:35:00,72.85,72.9,72.8,72.81,55700.0,52.7874,52.8237,52.7512,52.7585,55700.0
2013-06-05 12:40:00,72.8,72.83,72.76,72.79,25900.0,52.7512,52.773,52.7222,52.744,25900.0
2013-06-05 12:45:00,72.8,72.84,72.7,72.77,33200.0,52.7512,52.7802,52.6788,52.7295,33200.0
2013-06-05 12:50:00,72.77,72.8,72.67,72.7,28100.0,52.7295,52.7512,52.657,52.6788,28100.0
2013-06-05 12:55:00,72.73,72.83,72.73,72.79,24400.0,52.7005,52.773,52.7005,52.744,24400.0
2013-06-05 13:00:00,72.79,72.87,72.7,72.87,34400.0,52.744,52.8019,52.6788,52.8019,34400.0
2013-06-05 13:05:00,72.84,72.92,72.84,72.9,47500.0,52.7802,52.8382,52.7802,52.8237,47500.0
2013-06-05 13:10:00,72.89,72.91,72.84,72.87,67300.0,52.8164,52.8309,52.7802,52.8019,67300.0
2013-06-05 13:15:00,72.86,72.97,72.81,72.9,110100.0,52.7947,52.8744,52.7585,52.8237,110100.0
2013-06-05 13:20:00,72.9,72.91,72.83,72.9,30700.0,52.8237,52.8309,52.773,52.8237,30700.0
2013-06-05 13:25:00,72.9,73.0,72.89,72.92,59600.0,52.8237,52.8961,52.8164,52.8382,59600.0
2013-06-05 13:30:00,72.92,72.93,72.87,72.91,54600.0,52.8382,52.8454,52.8019,52.8309,54600.0
2013-06-05 13:35:00,72.91,72.93,72.83,72.93,34700.0,52.8309,52.8454,52.773,52.8454,34700.0
2013-06-05 13:40:00,72.93,72.97,72.9,72.95,124600.0,52.8454,52.8744,52.8237,52.8599,124600.0
2013-06-05 13:45:00,72.95,73.0,72.87,72.89,73000.0,52.8599,52.8961,52.8019,52.8164,73000.0
2013-06-05 13:50:00,72.9,72.95,72.85,72.92,42300.0,52.8237,52.8599,52.7874,52.8382,42300.0
2013-06-05 13:55:00,72.92,72.92,72.82,72.87,34100.0,52.8382,52.8382,52.7657,52.8019,34100.0
2013-06-05 14:00:00,72.87,72.92,72.78,72.85,60000.0,52.8019,52.8382,52.7367,52.7874,60000.0
2013-06-05 14:05:00,72.87,72.89,72.79,72.84,60900.0,52.8019,52.8164,52.744,52.7802,60900.0
2013-06-05 14:10:00,72.84,72.84,72.76,72.77,27500.0,52.7802,52.7802,52.7222,52.7295,27500.0
2013-06-05 14:15:00,72.77,72.82,72.75,72.78,45700.0,52.7295,52.7657,52.715,52.7367,45700.0
2013-06-05 14:20:00,72.78,72.78,72.56,72.56,44400.0,52.7367,52.7367,52.5773,52.5773,44400.0
2013-06-05 14:25:00,72.55,72.7,72.48,72.52,59200.0,52.5701,52.6788,52.5193,52.5483,59200.0
2013-06-05 14:30:00,72.53,72.58,72.42,72.55,59200.0,52.5556,52.5918,52.4759,52.5701,59200.0
2013-06-05 14:35:00,72.55,72.59,72.47,72.52,52100.0,52.5701,52.599,52.5121,52.5483,52100.0
2013-06-05 14:40:00,72.53,72.65,72.5,72.6,48100.0,52.5556,52.6425,52.5338,52.6063,48100.0
2013-06-05 14:45:00,72.61,72.68,72.58,72.64,69100.0,52.6135,52.6643,52.5918,52.6353,69100.0
2013-06-05 14:50:00,72.65,72.73,72.52,72.54,68000.0,52.6425,52.7005,52.5483,52.5628,68000.0
2013-06-05 14:55:00,72.55,72.65,72.48,72.63,43700.0,52.5701,52.6425,52.5193,52.628,43700.0
2013-06-05 15:00:00,72.62,72.67,72.51,72.51,54800.0,52.6208,52.657,52.5411,52.5411,54800.0
2013-06-05 15:05:00,72.5,72.6,72.46,72.47,90300.0,52.5338,52.6063,52.5048,52.5121,90300.0
2013-06-05 15:10:00,72.48,72.59,72.4,72.56,64800.0,52.5193,52.599,52.4614,52.5773,64800.0
2013-06-05 15:15:00,72.57,72.66,72.53,72.58,97900.0,52.5846,52.6498,52.5556,52.5918,97900.0
2013-06-05 15:20:00,72.58,72.62,72.42,72.61,118900.0,52.5918,52.6208,52.4759,52.6135,118900.0
2013-06-05 15:25:00,72.62,72.67,72.58,72.61,84600.0,52.6208,52.657,52.5918,52.6135,84600.0
2013-06-05 15:30:00,72.6,72.62,72.41,72.47,132400.0,52.6063,52.6208,52.4686,52.5121,132400.0
2013-06-05 15:35:00,72.47,72.59,72.46,72.51,155200.0,52.5121,52.599,52.5048,52.5411,155200.0
2013-06-05 15:40:00,72.5,72.51,72.37,72.42,131400.0,52.5338,52.5411,52.4396,52.4759,131400.0
2013-06-05 15:45:00,72.42,72.44,72.33,72.4,242200.0,52.4759,52.4904,52.4106,52.4614,242200.0
2013-06-05 15:50:00,72.38,72.39,72.2,72.21,192200.0,52.4469,52.4541,52.3165,52.3237,192200.0
2013-06-05 15:55:00,72.21,72.29,72.1,72.17,465500.0,52.3237,52.3817,52.244,52.2947,465500.0
2013-06-06 09:30:00,72.12,72.16,71.83,71.85,208500.0,52.2585,52.2875,52.0483,52.0628,208500.0
2013-06-06 09:35:00,71.85,72.17,71.8,72.13,183800.0,52.0628,52.2947,52.0266,52.2657,183800.0
2013-06-06 09:40:00,72.16,72.29,72.15,72.28,180200.0,52.2875,52.3817,52.2802,52.3744,180200.0
2013-06-06 09:45:00,72.28,72.3,72.23,72.27,110900.0,52.3744,52.3889,52.3382,52.3672,110900.0
2013-06-06 09:50:00,72.26,72.28,72.09,72.19,221100.0,52.3599,52.3744,52.2367,52.3092,221100.0
2013-06-06 09:55:00,72.2,72.51,72.17,72.51,135400.0,52.3165,52.5411,52.2947,52.5411,135400.0
2013-06-06 10:00:00,72.51,72.61,72.51,72.53,184400.0,52.5411,52.6135,52.5411,52.5556,184400.0
2013-06-06 10:05:00,72.53,72.58,72.5,72.55,127800.0,52.5556,52.5918,52.5338,52.5701,127800.0
2013-06-06 10:10:00,72.56,72.56,72.41,72.43,113100.0,52.5773,52.5773,52.4686,52.4831,113100.0
2013-06-06 10:15:00,72.43,72.45,72.28,72.3,99100.0,52.4831,52.4976,52.3744,52.3889,99100.0
2013-06-06 10:20:00,72.3,72.39,72.24,72.31,73900.0,52.3889,52.4541,52.3454,52.3962,73900.0
2013-06-06 10:25:00,72.31,72.37,72.18,72.35,134100.0,52.3962,52.4396,52.302,52.4251,134100.0
2013-06-06 10:30:00,72.36,72.36,72.18,72.25,89800.0,52.4324,52.4324,52.302,52.3527,89800.0
2013-06-06 10:35:00,72.25,72.26,72.09,72.14,43100.0,52.3527,52.3599,52.2367,52.273,43100.0
2013-06-06 10:40:00,72.14,72.26,72.09,72.26,67900.0,52.273,52.3599,52.2367,52.3599,67900.0
2013-06-06 10:45:00,72.24,72.42,72.23,72.36,89500.0,52.3454,52.4759,52.3382,52.4324,89500.0
2013-06-06 10:50:00,72.36,72.37,72.18,72.24,54300.0,52.4324,52.4396,52.302,52.3454,54300.0
2013-06-06 10:55:00,72.26,72.52,72.26,72.51,53700.0,52.3599,52.5483,52.3599,52.5411,53700.0
2013-06-06 11:00:00,72.51,72.58,72.45,72.48,47700.0,52.5411,52.5918,52.4976,52.5193,47700.0
2013-06-06 11:05:00,72.48,72.48,72.37,72.39,49600.0,52.5193,52.5193,52.4396,52.4541,49600.0
2013-06-06 11:10:00,72.38,72.5,72.38,72.47,29200.0,52.4469,52.5338,52.4469,52.5121,29200.0
2013-06-06 11:15:00,72.48,72.51,72.42,72.43,50800.0,52.5193,52.5411,52.4759,52.4831,50800.0
2013-06-06 11:20:00,72.42,72.43,72.32,72.34,61800.0,52.4759,52.4831,52.4034,52.4179,61800.0
2013-06-06 11:25:00,72.33,72.41,72.29,72.37,55300.0,52.4106,52.4686,52.3817,52.4396,55300.0
2013-06-06 11:30:00,72.39,72.48,72.37,72.46,64000.0,52.4541,52.5193,52.4396,52.5048,64000.0
2013-06-06 11:35:00,72.45,72.62,72.44,72.6,61200.0,52.4976,52.6208,52.4904,52.6063,61200.0
2013-06-06 11:40:00,72.61,72.65,72.47,72.48,72400.0,52.6135,52.6425,52.5121,52.5193,72400.0
2013-06-06 11:45:00,72.5,72.53,72.41,72.5,38200.0,52.5338,52.5556,52.4686,52.5338,38200.0
2013-06-06 11:50:00,72.48,72.54,72.4,72.42,55700.0,52.5193,52.5628,52.4614,52.4759,55700.0
2013-06-06 11:55:00,72.42,72.45,72.11,72.2,89600.0,52.4759,52.4976,52.2512,52.3165,89600.0
2013-06-06 12:00:00,72.2,72.28,72.11,72.14,62400.0,52.3165,52.3744,52.2512,52.273,62400.0
2013-06-06 12:05:00,72.14,72.31,72.14,72.28,61800.0,52.273,52.3962,52.273,52.3744,61800.0
2013-06-06 12:10:00,72.26,72.36,72.23,72.31,43900.0,52.3599,52.4324,52.3382,52.3962,43900.0
2013-06-06 12:15:00,72.32,72.4,72.3,72.32,42900.0,52.4034,52.4614,52.3889,52.4034,42900.0
2013-06-06 12:20:00,72.32,72.37,72.22,72.25,63000.0,52.4034,52.4396,52.3309,52.3527,63000.0
2013-06-06 12:25:00,72.24,72.24,72.0,72.19,86700.0,52.3454,52.3454,52.1715,52.3092,86700.0
2013-06-06 12:30:00,72.18,72.27,72.12,72.25,51900.0,52.302,52.3672,52.2585,52.3527,51900.0
2013-06-06 12:35:00,72.24,72.3,72.17,72.28,55800.0,52.3454,52.3889,52.2947,52.3744,55800.0
2013-06-06 12:40:00,72.27,72.36,72.21,72.36,38400.0,52.3672,52.4324,52.3237,52.4324,38400.0
2013-06-06 12:45:00,72.36,72.37,72.21,72.27,49300.0,52.4324,52.4396,52.3237,52.3672,49300.0
2013-06-06 12:50:00,72.28,72.28,72.12,72.18,41300.0,52.3744,52.3744,52.2585,52.302,41300.0
2013-06-06 12:55:00,72.18,72.27,72.17,72.25,33000.0,52.302,52.3672,52.2947,52.3527,33000.0
2013-06-06 13:00:00,72.23,72.36,72.23,72.34,46100.0,52.3382,52.4324,52.3382,52.4179,46100.0
2013-06-06 13:05:00,72.33,72.46,72.33,72.45,52800.0,52.4106,52.5048,52.4106,52.4976,52800.0
2013-06-06 13:10:00,72.44,72.53,72.42,72.48,105700.0,52.4904,52.5556,52.4759,52.5193,105700.0
2013-06-06 13:15:00,72.48,72.54,72.4,72.49,88700.0,52.5193,52.5628,52.4614,52.5266,88700.0
2013-06-06 13:20:00,72.48,72.49,72.34,72.34,42300.0,52.5193,52.5266,52.4179,52.4179,42300.0
2013-06-06 13:25:00,72.33,72.38,72.24,72.37,34500.0,52.4106,52.4469,52.3454,52.4396,34500.0
2013-06-06 13:30:00,72.35,72.51,72.34,72.51,19000.0,52.4251,52.5411,52.4179,52.5411,19000.0
2013-06-06 13:35:00,72.5,72.52,72.43,72.44,53800.0,52.5338,52.5483,52.4831,52.4904,53800.0
2013-06-06 13:40:00,72.44,72.47,72.41,72.46,38200.0,52.4904,52.5121,52.4686,52.5048,38200.0
2013-06-06 13:45:00,72.47,72.53,72.44,72.51,104400.0,52.5121,52.5556,52.4904,52.5411,104400.0
2013-06-06 13:50:00,72.51,72.52,72.45,72.51,59000.0,52.5411,52.5483,52.4976,52.5411,59000.0
2013-06-06 13:55:00,72.49,72.52,72.47,72.52,55500.0,52.5266,52.5483,52.5121,52.5483,55500.0
2013-06-06 14:00:00,72.52,72.53,72.37,72.43,67800.0,52.5483,52.5556,52.4396,52.4831,67800.0
2013-06-06 14:05:00,72.43,72.55,72.41,72.51,68000.0,52.4831,52.5701,52.4686,52.5411,68000.0
2013-06-06 14:10:00,72.51,72.6,72.49,72.57,78900.0,52.5411,52.6063,52.5266,52.5846,78900.0
2013-06-06 14:15:00,72.57,72.59,72.47,72.59,43200.0,52.5846,52.599,52.5121,52.599,43200.0
2013-06-06 14:20:00,72.58,72.75,72.58,72.74,62100.0,52.5918,52.715,52.5918,52.7077,62100.0
2013-06-06 14:25:00,72.73,72.97,72.73,72.97,85500.0,52.7005,52.8744,52.7005,52.8744,85500.0
2013-06-06 14:30:00,72.97,72.98,72.74,72.74,75400.0,52.8744,52.8816,52.7077,52.7077,75400.0
2013-06-06 14:35:00,72.75,72.79,72.69,72.69,41600.0,52.715,52.744,52.6715,52.6715,41600.0
2013-06-06 14:40:00,72.69,72.78,72.69,72.77,49300.0,52.6715,52.7367,52.6715,52.7295,49300.0
2013-06-06 14:45:00,72.78,72.97,72.78,72.97,78000.0,52.7367,52.8744,52.7367,52.8744,78000.0
2013-06-06 14:50:00,72.97,73.06,72.86,72.87,73000.0,52.8744,52.9396,52.7947,52.8019,73000.0
2013-06-06 14:55:00,72.88,72.89,72.79,72.83,46400.0,52.8092,52.8164,52.744,52.773,46400.0
2013-06-06 15:00:00,72.83,72.95,72.82,72.86,68300.0,52.773,52.8599,52.7657,52.7947,68300.0
2013-06-06 15:05:00,72.87,72.9,72.79,72.81,60500.0,52.8019,52.8237,52.744,52.7585,60500.0
2013-06-06 15:10:00,72.8,72.86,72.77,72.78,57600.0,52.7512,52.7947,52.7295,52.7367,57600.0
2013-06-06 15:15:00,72.79,72.97,72.76,72.94,73000.0,52.744,52.8744,52.7222,52.8527,73000.0
2013-06-06 15:20:00,72.93,73.07,72.91,73.05,93900.0,52.8454,52.9469,52.8309,52.9324,93900.0
2013-06-06 15:25:00,73.05,73.17,73.03,73.14,97000.0,52.9324,53.0193,52.9179,52.9976,97000.0
2013-06-06 15:30:00,73.12,73.22,73.12,73.14,91600.0,52.9831,53.0555,52.9831,52.9976,91600.0
2013-06-06 15:35:00,73.15,73.26,73.14,73.19,94000.0,53.0048,53.0845,52.9976,53.0338,94000.0
2013-06-06 15:40:00,73.19,73.26,73.17,73.26,91300.0,53.0338,53.0845,53.0193,53.0845,91300.0
2013-06-06 15:45:00,73.26,73.26,73.09,73.13,126200.0,53.0845,53.0845,52.9613,52.9903,126200.0
2013-06-06 15:50:00,73.13,73.28,73.12,73.28,175400.0,52.9903,53.099,52.9831,53.099,175400.0
2013-06-06 15:55:00,73.28,73.3,73.2,73.29,276000.0,53.099,53.1135,53.0411,53.1063,276000.0
2013-06-07 09:30:00,73.98,74.1,73.37,73.51,188200.0,53.6062,53.6932,53.1642,53.2657,188200.0
2013-06-07 09:35:00,73.5,73.57,73.37,73.49,102000.0,53.2584,53.3092,53.1642,53.2512,102000.0
2013-06-07 09:40:00,73.5,73.54,73.31,73.33,91800.0,53.2584,53.2874,53.1208,53.1353,91800.0
2013-06-07 09:45:00,73.33,73.62,73.29,73.54,84600.0,53.1353,53.3454,53.1063,53.2874,84600.0
2013-06-07 09:50:00,73.54,73.66,73.44,73.61,94100.0,53.2874,53.3744,53.215,53.3381,94100.0
2013-06-07 09:55:00,73.61,73.71,73.48,73.67,95300.0,53.3381,53.4106,53.2439,53.3816,95300.0
2013-06-07 10:00:00,73.67,73.86,73.67,73.86,73500.0,53.3816,53.5193,53.3816,53.5193,73500.0
2013-06-07 10:05:00,73.86,74.09,73.81,74.04,91700.0,53.5193,53.686,53.4831,53.6497,91700.0
2013-06-07 10:10:00,74.05,74.27,74.05,74.09,101500.0,53.657,53.8164,53.657,53.686,101500.0
2013-06-07 10:15:00,74.1,74.19,73.96,74.03,110200.0,53.6932,53.7584,53.5918,53.6425,110200.0
2013-06-07 10:20:00,74.04,74.1,73.85,73.85,71400.0,53.6497,53.6932,53.512,53.512,71400.0
2013-06-07 10:25:00,73.85,74.09,73.84,73.92,86700.0,53.512,53.686,53.5048,53.5628,86700.0
2013-06-07 10:30:00,73.92,73.99,73.85,73.97,49100.0,53.5628,53.6135,53.512,53.599,49100.0
2013-06-07 10:35:00,73.97,74.09,73.92,74.06,46800.0,53.599,53.686,53.5628,53.6642,46800.0
2013-06-07 10:40:00,74.07,74.11,73.97,74.01,55100.0,53.6715,53.7004,53.599,53.628,55100.0
2013-06-07 10:45:00,74.02,74.02,73.91,73.97,40100.0,53.6352,53.6352,53.5555,53.599,40100.0
2013-06-07 10:50:00,73.98,73.98,73.82,73.89,63400.0,53.6062,53.6062,53.4903,53.541,63400.0
2013-06-07 10:55:00,73.9,74.03,73.9,74.02,56400.0,53.5483,53.6425,53.5483,53.6352,56400.0
2013-06-07 11:00:00,74.02,74.1,74.01,74.08,141800.0,53.6352,53.6932,53.628,53.6787,141800.0
2013-06-07 11:05:00,74.1,74.19,74.06,74.17,44000.0,53.6932,53.7584,53.6642,53.7439,44000.0
2013-06-07 11:10:00,74.18,74.19,74.08,74.13,50900.0,53.7512,53.7584,53.6787,53.7149,50900.0
2013-06-07 11:15:00,74.13,74.2,74.1,74.14,80600.0,53.7149,53.7657,53.6932,53.7222,80600.0
2013-06-07 11:20:00,74.14,74.28,74.12,74.28,113900.0,53.7222,53.8236,53.7077,53.8236,113900.0
2013-06-07 11:25:00,74.28,74.34,74.23,74.28,93600.0,53.8236,53.8671,53.7874,53.8236,93600.0
2013-06-07 11:30:00,74.28,74.32,74.25,74.28,74000.0,53.8236,53.8526,53.8019,53.8236,74000.0
2013-06-07 11:35:00,74.28,74.28,74.19,74.22,56300.0,53.8236,53.8236,53.7584,53.7802,56300.0
2013-06-07 11:40:00,74.22,74.3,74.15,74.28,124200.0,53.7802,53.8381,53.7294,53.8236,124200.0
2013-06-07 11:45:00,74.27,74.28,74.13,74.18,70500.0,53.8164,53.8236,53.7149,53.7512,70500.0
2013-06-07 11:50:00,74.19,74.25,74.17,74.2,35500.0,53.7584,53.8019,53.7439,53.7657,35500.0
2013-06-07 11:55:00,74.2,74.3,74.2,74.26,54000.0,53.7657,53.8381,53.7657,53.8091,54000.0
2013-06-07 12:00:00,74.25,74.26,74.17,74.23,34000.0,53.8019,53.8091,53.7439,53.7874,34000.0
2013-06-07 12:05:00,74.24,74.3,74.21,74.24,35100.0,53.7946,53.8381,53.7729,53.7946,35100.0
2013-06-07 12:10:00,74.23,74.23,74.19,74.2,30800.0,53.7874,53.7874,53.7584,53.7657,30800.0
2013-06-07 12:15:00,74.2,74.26,74.19,74.26,43800.0,53.7657,53.8091,53.7584,53.8091,43800.0
2013-06-07 12:20:00,74.26,74.29,74.25,74.26,38400.0,53.8091,53.8309,53.8019,53.8091,38400.0
2013-06-07 12:25:00,74.27,74.27,74.09,74.15,34000.0,53.8164,53.8164,53.686,53.7294,34000.0
2013-06-07 12:30:00,74.15,74.15,74.06,74.11,51200.0,53.7294,53.7294,53.6642,53.7004,51200.0
2013-06-07 12:35:00,74.12,74.18,74.11,74.16,32000.0,53.7077,53.7512,53.7004,53.7367,32000.0
2013-06-07 12:40:00,74.18,74.19,74.08,74.1,29900.0,53.7512,53.7584,53.6787,53.6932,29900.0
2013-06-07 12:45:00,74.12,74.13,74.03,74.13,17600.0,53.7077,53.7149,53.6425,53.7149,17600.0
2013-06-07 12:50:00,74.13,74.2,74.13,74.19,41900.0,53.7149,53.7657,53.7149,53.7584,41900.0
2013-06-07 12:55:00,74.2,74.24,74.17,74.2,51500.0,53.7657,53.7946,53.7439,53.7657,51500.0
2013-06-07 13:00:00,74.2,74.21,74.16,74.21,54700.0,53.7657,53.7729,53.7367,53.7729,54700.0
2013-06-07 13:05:00,74.21,74.22,74.13,74.14,48700.0,53.7729,53.7802,53.7149,53.7222,48700.0
2013-06-07 13:10:00,74.12,74.16,74.03,74.03,61400.0,53.7077,53.7367,53.6425,53.6425,61400.0
2013-06-07 13:15:00,74.03,74.03,73.98,73.98,57900.0,53.6425,53.6425,53.6062,53.6062,57900.0
2013-06-07 13:20:00,73.98,74.09,73.97,74.01,49800.0,53.6062,53.686,53.599,53.628,49800.0
2013-06-07 13:25:00,74.01,74.02,73.92,73.95,49600.0,53.628,53.6352,53.5628,53.5845,49600.0
2013-06-07 13:30:00,73.96,74.02,73.96,73.97,30300.0,53.5918,53.6352,53.5918,53.599,30300.0
2013-06-07 13:35:00,73.97,74.06,73.97,74.04,69500.0,53.599,53.6642,53.599,53.6497,69500.0
2013-06-07 13:40:00,74.05,74.08,73.94,73.94,38200.0,53.657,53.6787,53.5773,53.5773,38200.0
2013-06-07 13:45:00,73.94,74.0,73.92,73.99,38300.0,53.5773,53.6207,53.5628,53.6135,38300.0
2013-06-07 13:50:00,74.0,74.12,73.98,74.1,47900.0,53.6207,53.7077,53.6062,53.6932,47900.0
2013-06-07 13:55:00,74.1,74.11,73.98,73.99,31200.0,53.6932,53.7004,53.6062,53.6135,31200.0
2013-06-07 14:00:00,73.99,74.14,73.95,74.13,62300.0,53.6135,53.7222,53.5845,53.7149,62300.0
2013-06-07 14:05:00,74.12,74.13,74.03,74.03,30000.0,53.7077,53.7149,53.6425,53.6425,30000.0
2013-06-07 14:10:00,74.03,74.04,73.96,74.01,47900.0,53.6425,53.6497,53.5918,53.628,47900.0
2013-06-07 14:15:00,74.01,74.07,74.0,74.04,28600.0,53.628,53.6715,53.6207,53.6497,28600.0
2013-06-07 14:20:00,74.03,74.04,73.87,73.91,80500.0,53.6425,53.6497,53.5265,53.5555,80500.0
2013-06-07 14:25:00,73.92,73.93,73.85,73.92,43400.0,53.5628,53.57,53.512,53.5628,43400.0
2013-06-07 14:30:00,73.92,73.98,73.87,73.97,36300.0,53.5628,53.6062,53.5265,53.599,36300.0
2013-06-07 14:35:00,73.97,74.06,73.97,73.99,45700.0,53.599,53.6642,53.599,53.6135,45700.0
2013-06-07 14:40:00,73.98,73.98,73.86,73.96,34900.0,53.6062,53.6062,53.5193,53.5918,34900.0
2013-06-07 14:45:00,73.96,74.01,73.91,74.0,41900.0,53.5918,53.628,53.5555,53.6207,41900.0
2013-06-07 14:50:00,74.0,74.09,74.0,74.05,86200.0,53.6207,53.686,53.6207,53.657,86200.0
2013-06-07 14:55:00,74.06,74.16,74.03,74.05,125000.0,53.6642,53.7367,53.6425,53.657,125000.0
2013-06-07 15:00:00,74.06,74.07,74.01,74.03,90000.0,53.6642,53.6715,53.628,53.6425,90000.0
2013-06-07 15:05:00,74.03,74.06,73.97,74.0,77600.0,53.6425,53.6642,53.599,53.6207,77600.0
2013-06-07 15:10:00,74.0,74.03,73.96,74.01,46400.0,53.6207,53.6425,53.5918,53.628,46400.0
2013-06-07 15:15:00,74.0,74.17,74.0,74.11,55800.0,53.6207,53.7439,53.6207,53.7004,55800.0
2013-06-07 15:20:00,74.11,74.11,74.01,74.02,43300.0,53.7004,53.7004,53.628,53.6352,43300.0
2013-06-07 15:25:00,74.02,74.06,73.9,73.94,94100.0,53.6352,53.6642,53.5483,53.5773,94100.0
2013-06-07 15:30:00,73.95,74.05,73.95,74.01,47100.0,53.5845,53.657,53.5845,53.628,47100.0
2013-06-07 15:35:00,74.01,74.03,73.87,73.87,80300.0,53.628,53.6425,53.5265,53.5265,80300.0
2013-06-07 15:40:00,73.88,73.95,73.87,73.93,105100.0,53.5338,53.5845,53.5265,53.57,105100.0
2013-06-07 15:45:00,73.94,74.02,73.9,73.99,202700.0,53.5773,53.6352,53.5483,53.6135,202700.0
2013-06-07 15:50:00,73.99,73.99,73.93,73.96,217600.0,53.6135,53.6135,53.57,53.5918,217600.0
2013-06-07 15:55:00,73.95,74.04,73.86,73.92,642300.0,53.5845,53.6497,53.5193,53.5628,642300.0
2013-06-10 09:30:00,74.11,74.39,74.0,74.21,109200.0,53.7004,53.9033,53.6207,53.7729,109200.0
2013-06-10 09:35:00,74.21,74.22,73.8,73.8,69800.0,53.7729,53.7802,53.4758,53.4758,69800.0
2013-06-10 09:40:00,73.8,73.9,73.66,73.72,78300.0,53.4758,53.5483,53.3744,53.4178,78300.0
2013-06-10 09:45:00,73.71,73.71,73.53,73.62,56000.0,53.4106,53.4106,53.2802,53.3454,56000.0
2013-06-10 09:50:00,73.64,73.82,73.59,73.76,62300.0,53.3599,53.4903,53.3237,53.4468,62300.0
2013-06-10 09:55:00,73.76,73.79,73.54,73.56,49800.0,53.4468,53.4686,53.2874,53.3019,49800.0
2013-06-10 10:00:00,73.56,73.56,73.24,73.33,132500.0,53.3019,53.3019,53.07,53.1353,132500.0
2013-06-10 10:05:00,73.33,73.53,73.32,73.53,72400.0,53.1353,53.2802,53.128,53.2802,72400.0
2013-06-10 10:10:00,73.54,73.6,73.37,73.4,90500.0,53.2874,53.3309,53.1642,53.186,90500.0
2013-06-10 10:15:00,73.4,73.46,73.35,73.4,38200.0,53.186,53.2295,53.1497,53.186,38200.0
2013-06-10 10:20:00,73.43,73.5,73.39,73.5,45300.0,53.2077,53.2584,53.1787,53.2584,45300.0
2013-06-10 10:25:00,73.52,73.67,73.47,73.64,113100.0,53.2729,53.3816,53.2367,53.3599,113100.0
2013-06-10 10:30:00,73.65,73.77,73.65,73.76,48000.0,53.3671,53.4541,53.3671,53.4468,48000.0
2013-06-10 10:35:00,73.75,73.98,73.74,73.85,82400.0,53.4396,53.6062,53.4323,53.512,82400.0
2013-06-10 10:40:00,73.85,73.85,73.68,73.68,55100.0,53.512,53.512,53.3889,53.3889,55100.0
2013-06-10 10:45:00,73.68,73.71,73.6,73.7,55600.0,53.3889,53.4106,53.3309,53.4034,55600.0
2013-06-10 10:50:00,73.72,73.73,73.65,73.67,33700.0,53.4178,53.4251,53.3671,53.3816,33700.0
2013-06-10 10:55:00,73.68,73.7,73.6,73.7,42100.0,53.3889,53.4034,53.3309,53.4034,42100.0
2013-06-10 11:00:00,73.69,73.72,73.64,73.64,63600.0,53.3961,53.4178,53.3599,53.3599,63600.0
2013-06-10 11:05:00,73.66,73.72,73.66,73.67,60900.0,53.3744,53.4178,53.3744,53.3816,60900.0
2013-06-10 11:10:00,73.67,73.73,73.63,73.72,69000.0,53.3816,53.4251,53.3526,53.4178,69000.0
2013-06-10 11:15:00,73.7,73.73,73.65,73.69,58500.0,53.4034,53.4251,53.3671,53.3961,58500.0
2013-06-10 11:20:00,73.69,73.72,73.68,73.69,42900.0,53.3961,53.4178,53.3889,53.3961,42900.0
2013-06-10 11:25:00,73.7,73.71,73.57,73.57,51300.0,53.4034,53.4106,53.3092,53.3092,51300.0
2013-06-10 11:30:00,73.57,73.63,73.5,73.53,30600.0,53.3092,53.3526,53.2584,53.2802,30600.0
2013-06-10 11:35:00,73.54,73.73,73.53,73.67,60400.0,53.2874,53.4251,53.2802,53.3816,60400.0
2013-06-10 11:40:00,73.67,73.76,73.65,73.72,66600.0,53.3816,53.4468,53.3671,53.4178,66600.0
2013-06-10 11:45:00,73.72,73.78,73.7,73.77,41400.0,53.4178,53.4613,53.4034,53.4541,41400.0
2013-06-10 11:50:00,73.76,73.77,73.63,73.65,47300.0,53.4468,53.4541,53.3526,53.3671,47300.0
2013-06-10 11:55:00,73.65,73.67,73.57,73.58,32700.0,53.3671,53.3816,53.3092,53.3164,32700.0
2013-06-10 12:00:00,73.58,73.73,73.57,73.72,33800.0,53.3164,53.4251,53.3092,53.4178,33800.0
2013-06-10 12:05:00,73.73,73.79,73.65,73.65,38400.0,53.4251,53.4686,53.3671,53.3671,38400.0
2013-06-10 12:10:00,73.66,73.73,73.64,73.7,30800.0,53.3744,53.4251,53.3599,53.4034,30800.0
2013-06-10 12:15:00,73.7,73.7,73.52,73.52,31500.0,53.4034,53.4034,53.2729,53.2729,31500.0
2013-06-10 12:20:00,73.52,73.58,73.44,73.53,59800.0,53.2729,53.3164,53.215,53.2802,59800.0
2013-06-10 12:25:00,73.54,73.56,73.49,73.53,27600.0,53.2874,53.3019,53.2512,53.2802,27600.0
2013-06-10 12:30:00,73.53,73.54,73.47,73.53,23600.0,53.2802,53.2874,53.2367,53.2802,23600.0
2013-06-10 12:35:00,73.52,73.59,73.51,73.58,14600.0,53.2729,53.3237,53.2657,53.3164,14600.0
2013-06-10 12:40:00,73.59,73.59,73.47,73.5,40100.0,53.3237,53.3237,53.2367,53.2584,40100.0
2013-06-10 12:45:00,73.5,73.54,73.47,73.54,40900.0,53.2584,53.2874,53.2367,53.2874,40900.0
2013-06-10 12:50:00,73.55,73.57,73.42,73.48,36200.0,53.2947,53.3092,53.2005,53.2439,36200.0
2013-06-10 12:55:00,73.47,73.49,73.44,73.46,34700.0,53.2367,53.2512,53.215,53.2295,34700.0
2013-06-10 13:00:00,73.45,73.52,73.41,73.52,33500.0,53.2222,53.2729,53.1932,53.2729,33500.0
2013-06-10 13:05:00,73.52,73.53,73.42,73.44,36500.0,53.2729,53.2802,53.2005,53.215,36500.0
2013-06-10 13:10:00,73.45,73.46,73.38,73.38,27800.0,53.2222,53.2295,53.1715,53.1715,27800.0
2013-06-10 13:15:00,73.37,73.5,73.37,73.48,38900.0,53.1642,53.2584,53.1642,53.2439,38900.0
2013-06-10 13:20:00,73.49,73.53,73.47,73.48,33700.0,53.2512,53.2802,53.2367,53.2439,33700.0
2013-06-10 13:25:00,73.48,73.52,73.46,73.47,24700.0,53.2439,53.2729,53.2295,53.2367,24700.0
2013-06-10 13:30:00,73.48,73.48,73.43,73.43,25400.0,53.2439,53.2439,53.2077,53.2077,25400.0
2013-06-10 13:35:00,73.43,73.44,73.34,73.4,84200.0,53.2077,53.215,53.1425,53.186,84200.0
2013-06-10 13:40:00,73.4,73.49,73.38,73.44,41200.0,53.186,53.2512,53.1715,53.215,41200.0
2013-06-10 13:45:00,73.44,73.45,73.26,73.3,116400.0,53.215,53.2222,53.0845,53.1135,116400.0
2013-06-10 13:50:00,73.3,73.45,73.26,73.44,32400.0,53.1135,53.2222,53.0845,53.215,32400.0
2013-06-10 13:55:00,73.45,73.5,73.42,73.45,46200.0,53.2222,53.2584,53.2005,53.2222,46200.0
2013-06-10 14:00:00,73.45,73.47,73.37,73.38,53100.0,53.2222,53.2367,53.1642,53.1715,53100.0
2013-06-10 14:05:00,73.37,73.42,73.37,73.37,25500.0,53.1642,53.2005,53.1642,53.1642,25500.0
2013-06-10 14:10:00,73.37,73.37,73.19,73.21,88500.0,53.1642,53.1642,53.0338,53.0483,88500.0
2013-06-10 14:15:00,73.22,73.31,73.2,73.29,119700.0,53.0555,53.1208,53.0411,53.1063,119700.0
2013-06-10 14:20:00,73.29,73.4,73.29,73.29,53100.0,53.1063,53.186,53.1063,53.1063,53100.0
2013-06-10 14:25:00,73.3,73.35,73.26,73.35,75900.0,53.1135,53.1497,53.0845,53.1497,75900.0
2013-06-10 14:30:00,73.35,73.49,73.34,73.45,67800.0,53.1497,53.2512,53.1425,53.2222,67800.0
2013-06-10 14:35:00,73.45,73.47,73.29,73.29,61600.0,53.2222,53.2367,53.1063,53.1063,61600.0
2013-06-10 14:40:00,73.27,73.34,73.2,73.3,87400.0,53.0918,53.1425,53.0411,53.1135,87400.0
2013-06-10 14:45:00,73.3,73.51,73.29,73.5,64400.0,53.1135,53.2657,53.1063,53.2584,64400.0
2013-06-10 14:50:00,73.5,73.58,73.49,73.53,146400.0,53.2584,53.3164,53.2512,53.2802,146400.0
2013-06-10 14:55:00,73.53,73.55,73.48,73.48,89500.0,53.2802,53.2947,53.2439,53.2439,89500.0
2013-06-10 15:00:00,73.49,73.5,73.46,73.5,52300.0,53.2512,53.2584,53.2295,53.2584,52300.0
2013-06-10 15:05:00,73.5,73.53,73.47,73.49,128200.0,53.2584,53.2802,53.2367,53.2512,128200.0
2013-06-10 15:10:00,73.49,73.53,73.42,73.42,141000.0,53.2512,53.2802,53.2005,53.2005,141000.0
2013-06-10 15:15:00,73.42,73.43,73.36,73.41,71900.0,53.2005,53.2077,53.157,53.1932,71900.0
2013-06-10 15:20:00,73.41,73.42,73.33,73.41,68900.0,53.1932,53.2005,53.1353,53.1932,68900.0
2013-06-10 15:25:00,73.41,73.42,73.25,73.3,98200.0,53.1932,53.2005,53.0773,53.1135,98200.0
2013-06-10 15:30:00,73.31,73.36,73.29,73.3,101700.0,53.1208,53.157,53.1063,53.1135,101700.0
2013-06-10 15:35:00,73.3,73.31,73.25,73.28,114700.0,53.1135,53.1208,53.0773,53.099,114700.0
2013-06-10 15:40:00,73.28,73.29,73.21,73.22,165400.0,53.099,53.1063,53.0483,53.0555,165400.0
2013-06-10 15:45:00,73.23,73.23,73.14,73.22,239900.0,53.0628,53.0628,52.9976,53.0555,239900.0
2013-06-10 15:50:00,73.22,73.23,73.11,73.17,153000.0,53.0555,53.0628,52.9758,53.0193,153000.0
2013-06-10 15:55:00,73.17,73.29,73.17,73.29,435200.0,53.0193,53.1063,53.0193,53.1063,435200.0
2013-06-11 09:30:00,72.37,72.41,71.95,72.09,187800.0,52.4396,52.4686,52.1353,52.2367,187800.0
2013-06-11 09:35:00,72.13,72.27,72.0,72.16,107700.0,52.2657,52.3672,52.1715,52.2875,107700.0
2013-06-11 09:40:00,72.16,72.52,72.16,72.29,91300.0,52.2875,52.5483,52.2875,52.3817,91300.0
2013-06-11 09:45:00,72.28,72.39,72.2,72.22,94600.0,52.3744,52.4541,52.3165,52.3309,94600.0
2013-06-11 09:50:00,72.21,72.33,72.2,72.31,55300.0,52.3237,52.4106,52.3165,52.3962,55300.0
2013-06-11 09:55:00,72.3,72.58,72.3,72.46,61400.0,52.3889,52.5918,52.3889,52.5048,61400.0
2013-06-11 10:00:00,72.46,72.61,72.41,72.43,82700.0,52.5048,52.6135,52.4686,52.4831,82700.0
2013-06-11 10:05:00,72.42,72.43,72.23,72.26,52300.0,52.4759,52.4831,52.3382,52.3599,52300.0
2013-06-11 10:10:00,72.26,72.35,72.25,72.3,69500.0,52.3599,52.4251,52.3527,52.3889,69500.0
2013-06-11 10:15:00,72.3,72.3,72.2,72.26,76500.0,52.3889,52.3889,52.3165,52.3599,76500.0
2013-06-11 10:20:00,72.25,72.39,72.23,72.28,55600.0,52.3527,52.4541,52.3382,52.3744,55600.0
2013-06-11 10:25:00,72.29,72.35,72.22,72.34,66400.0,52.3817,52.4251,52.3309,52.4179,66400.0
2013-06-11 10:30:00,72.35,72.41,72.31,72.4,83500.0,52.4251,52.4686,52.3962,52.4614,83500.0
2013-06-11 10:35:00,72.4,72.49,72.35,72.49,60000.0,52.4614,52.5266,52.4251,52.5266,60000.0
2013-06-11 10:40:00,72.49,72.49,72.35,72.46,56700.0,52.5266,52.5266,52.4251,52.5048,56700.0
2013-06-11 10:45:00,72.48,72.48,72.37,72.42,77200.0,52.5193,52.5193,52.4396,52.4759,77200.0
2013-06-11 10:50:00,72.43,72.44,72.31,72.41,51700.0,52.4831,52.4904,52.3962,52.4686,51700.0
2013-06-11 10:55:00,72.4,72.5,72.35,72.44,74700.0,52.4614,52.5338,52.4251,52.4904,74700.0
2013-06-11 11:00:00,72.44,72.5,72.38,72.47,51600.0,52.4904,52.5338,52.4469,52.5121,51600.0
2013-06-11 11:05:00,72.48,72.5,72.35,72.37,135600.0,52.5193,52.5338,52.4251,52.4396,135600.0
2013-06-11 11:10:00,72.36,72.46,72.31,72.42,88300.0,52.4324,52.5048,52.3962,52.4759,88300.0
2013-06-11 11:15:00,72.43,72.47,72.34,72.36,63500.0,52.4831,52.5121,52.4179,52.4324,63500.0
2013-06-11 11:20:00,72.36,72.37,72.25,72.27,75600.0,52.4324,52.4396,52.3527,52.3672,75600.0
2013-06-11 11:25:00,72.28,72.5,72.28,72.43,71600.0,52.3744,52.5338,52.3744,52.4831,71600.0
2013-06-11 11:30:00,72.43,72.5,72.4,72.42,100300.0,52.4831,52.5338,52.4614,52.4759,100300.0
2013-06-11 11:35:00,72.42,72.44,72.31,72.31,44100.0,52.4759,52.4904,52.3962,52.3962,44100.0
2013-06-11 11:40:00,72.32,72.36,72.23,72.36,85700.0,52.4034,52.4324,52.3382,52.4324,85700.0
2013-06-11 11:45:00,72.36,72.47,72.33,72.37,72900.0,52.4324,52.5121,52.4106,52.4396,72900.0
2013-06-11 11:50:00,72.37,72.43,72.24,72.25,97800.0,52.4396,52.4831,52.3454,52.3527,97800.0
2013-06-11 11:55:00,72.25,72.28,72.21,72.23,45000.0,52.3527,52.3744,52.3237,52.3382,45000.0
2013-06-11 12:00:00,72.23,72.26,72.16,72.24,80000.0,52.3382,52.3599,52.2875,52.3454,80000.0
2013-06-11 12:05:00,72.23,72.3,72.19,72.29,110000.0,52.3382,52.3889,52.3092,52.3817,110000.0
2013-06-11 12:10:00,72.29,72.31,72.24,72.28,58000.0,52.3817,52.3962,52.3454,52.3744,58000.0
2013-06-11 12:15:00,72.28,72.29,72.22,72.22,57700.0,52.3744,52.3817,52.3309,52.3309,57700.0
2013-06-11 12:20:00,72.23,72.24,72.15,72.18,57400.0,52.3382,52.3454,52.2802,52.302,57400.0
2013-06-11 12:25:00,72.19,72.28,72.18,72.21,65000.0,52.3092,52.3744,52.302,52.3237,65000.0
2013-06-11 12:30:00,72.22,72.25,72.19,72.22,33500.0,52.3309,52.3527,52.3092,52.3309,33500.0
2013-06-11 12:35:00,72.21,72.21,72.15,72.16,54100.0,52.3237,52.3237,52.2802,52.2875,54100.0
2013-06-11 12:40:00,72.16,72.22,72.13,72.22,84200.0,52.2875,52.3309,52.2657,52.3309,84200.0
2013-06-11 12:45:00,72.23,72.25,72.15,72.17,57400.0,52.3382,52.3527,52.2802,52.2947,57400.0
2013-06-11 12:50:00,72.17,72.18,72.09,72.11,39700.0,52.2947,52.302,52.2367,52.2512,39700.0
2013-06-11 12:55:00,72.1,72.18,72.09,72.17,27600.0,52.244,52.302,52.2367,52.2947,27600.0
2013-06-11 13:00:00,72.17,72.19,72.11,72.12,37400.0,52.2947,52.3092,52.2512,52.2585,37400.0
2013-06-11 13:05:00,72.12,72.14,72.07,72.08,57600.0,52.2585,52.273,52.2223,52.2295,57600.0
2013-06-11 13:10:00,72.07,72.09,72.02,72.02,53700.0,52.2223,52.2367,52.186,52.186,53700.0
2013-06-11 13:15:00,72.03,72.04,71.88,71.88,138900.0,52.1933,52.2005,52.0846,52.0846,138900.0
2013-06-11 13:20:00,71.9,71.95,71.87,71.92,71900.0,52.0991,52.1353,52.0773,52.1136,71900.0
2013-06-11 13:25:00,71.92,72.02,71.9,71.9,36300.0,52.1136,52.186,52.0991,52.0991,36300.0
2013-06-11 13:30:00,71.9,71.94,71.86,71.87,141200.0,52.0991,52.1281,52.0701,52.0773,141200.0
2013-06-11 13:35:00,71.87,71.94,71.85,71.91,53800.0,52.0773,52.1281,52.0628,52.1063,53800.0
2013-06-11 13:40:00,71.93,71.93,71.82,71.86,43800.0,52.1208,52.1208,52.0411,52.0701,43800.0
2013-06-11 13:45:00,71.87,71.92,71.84,71.92,40700.0,52.0773,52.1136,52.0556,52.1136,40700.0
2013-06-11 13:50:00,71.92,72.01,71.9,71.91,62000.0,52.1136,52.1788,52.0991,52.1063,62000.0
2013-06-11 13:55:00,71.92,71.92,71.78,71.79,80700.0,52.1136,52.1136,52.0121,52.0194,80700.0
2013-06-11 14:00:00,71.78,71.95,71.76,71.91,124300.0,52.0121,52.1353,51.9976,52.1063,124300.0
2013-06-11 14:05:00,71.92,71.98,71.87,71.92,73100.0,52.1136,52.157,52.0773,52.1136,73100.0
2013-06-11 14:10:00,71.92,71.93,71.79,71.82,225100.0,52.1136,52.1208,52.0194,52.0411,225100.0
2013-06-11 14:15:00,71.82,71.89,71.77,71.88,74300.0,52.0411,52.0918,52.0049,52.0846,74300.0
2013-06-11 14:20:00,71.89,71.98,71.89,71.92,58400.0,52.0918,52.157,52.0918,52.1136,58400.0
2013-06-11 14:25:00,71.93,71.94,71.87,71.9,153500.0,52.1208,52.1281,52.0773,52.0991,153500.0
2013-06-11 14:30:00,71.9,71.94,71.88,71.89,96500.0,52.0991,52.1281,52.0846,52.0918,96500.0
2013-06-11 14:35:00,71.89,71.92,71.84,71.86,78100.0,52.0918,52.1136,52.0556,52.0701,78100.0
2013-06-11 14:40:00,71.86,71.89,71.74,71.74,72200.0,52.0701,52.0918,51.9831,51.9831,72200.0
2013-06-11 14:45:00,71.76,71.76,71.64,71.65,172000.0,51.9976,51.9976,51.9107,51.9179,172000.0
2013-06-11 14:50:00,71.66,71.68,71.62,71.64,98300.0,51.9252,51.9397,51.8962,51.9107,98300.0
2013-06-11 14:55:00,71.65,71.8,71.65,71.78,120800.0,51.9179,52.0266,51.9179,52.0121,120800.0
2013-06-11 15:00:00,71.79,71.82,71.76,71.77,119000.0,52.0194,52.0411,51.9976,52.0049,119000.0
2013-06-11 15:05:00,71.78,71.81,71.77,71.78,122700.0,52.0121,52.0339,52.0049,52.0121,122700.0
2013-06-11 15:10:00,71.78,71.81,71.78,71.81,117100.0,52.0121,52.0339,52.0121,52.0339,117100.0
2013-06-11 15:15:00,71.81,71.82,71.73,71.75,109100.0,52.0339,52.0411,51.9759,51.9904,109100.0
2013-06-11 15:20:00,71.76,71.76,71.56,71.74,244100.0,51.9976,51.9976,51.8527,51.9831,244100.0
2013-06-11 15:25:00,71.75,71.75,71.49,71.49,135000.0,51.9904,51.9904,51.802,51.802,135000.0
2013-06-11 15:30:00,71.5,71.51,71.33,71.37,195900.0,51.8092,51.8165,51.686,51.715,195900.0
2013-06-11 15:35:00,71.38,71.52,71.37,71.4,201400.0,51.7223,51.8237,51.715,51.7368,201400.0
2013-06-11 15:40:00,71.41,71.48,71.41,71.45,191800.0,51.744,51.7947,51.744,51.773,191800.0
2013-06-11 15:45:00,71.45,71.47,71.39,71.4,425000.0,51.773,51.7875,51.7295,51.7368,425000.0
2013-06-11 15:50:00,71.4,71.44,71.34,71.37,310300.0,51.7368,51.7658,51.6933,51.715,310300.0
2013-06-11 15:55:00,71.38,71.44,71.31,71.44,498800.0,51.7223,51.7658,51.6716,51.7658,498800.0
2013-06-12 09:30:00,72.14,72.18,71.92,71.99,148400.0,52.273,52.302,52.1136,52.1643,148400.0
2013-06-12 09:35:00,72.01,72.1,71.93,72.01,171500.0,52.1788,52.244,52.1208,52.1788,171500.0
2013-06-12 09:40:00,72.03,72.06,71.87,72.01,104200.0,52.1933,52.215,52.0773,52.1788,104200.0
2013-06-12 09:45:00,72.0,72.01,71.84,71.85,107600.0,52.1715,52.1788,52.0556,52.0628,107600.0
2013-06-12 09:50:00,71.84,71.93,71.82,71.83,78000.0,52.0556,52.1208,52.0411,52.0483,78000.0
2013-06-12 09:55:00,71.83,72.19,71.8,72.03,144100.0,52.0483,52.3092,52.0266,52.1933,144100.0
2013-06-12 10:00:00,72.02,72.03,71.82,71.84,111400.0,52.186,52.1933,52.0411,52.0556,111400.0
2013-06-12 10:05:00,71.83,71.86,71.73,71.81,102200.0,52.0483,52.0701,51.9759,52.0339,102200.0
2013-06-12 10:10:00,71.81,71.85,71.73,71.85,56600.0,52.0339,52.0628,51.9759,52.0628,56600.0
2013-06-12 10:15:00,71.85,71.85,71.68,71.71,78200.0,52.0628,52.0628,51.9397,51.9614,78200.0
2013-06-12 10:20:00,71.71,71.86,71.67,71.67,104400.0,51.9614,52.0701,51.9324,51.9324,104400.0
2013-06-12 10:25:00,71.67,71.77,71.63,71.73,102300.0,51.9324,52.0049,51.9034,51.9759,102300.0
2013-06-12 10:30:00,71.72,71.89,71.67,71.79,93900.0,51.9686,52.0918,51.9324,52.0194,93900.0
2013-06-12 10:35:00,71.8,71.9,71.78,71.85,134200.0,52.0266,52.0991,52.0121,52.0628,134200.0
2013-06-12 10:40:00,71.85,71.91,71.79,71.85,86300.0,52.0628,52.1063,52.0194,52.0628,86300.0
2013-06-12 10:45:00,71.85,71.85,71.66,71.75,62200.0,52.0628,52.0628,51.9252,51.9904,62200.0
2013-06-12 10:50:00,71.76,71.85,71.67,71.7,58100.0,51.9976,52.0628,51.9324,51.9541,58100.0
2013-06-12 10:55:00,71.71,71.71,71.51,71.62,39100.0,51.9614,51.9614,51.8165,51.8962,39100.0
2013-06-12 11:00:00,71.63,71.65,71.53,71.63,38000.0,51.9034,51.9179,51.831,51.9034,38000.0
2013-06-12 11:05:00,71.63,71.77,71.58,71.71,37200.0,51.9034,52.0049,51.8672,51.9614,37200.0
2013-06-12 11:10:00,71.72,71.74,71.59,71.59,39400.0,51.9686,51.9831,51.8744,51.8744,39400.0
2013-06-12 11:15:00,71.57,71.62,71.51,71.62,28800.0,51.8599,51.8962,51.8165,51.8962,28800.0
2013-06-12 11:20:00,71.64,71.8,71.64,71.79,42800.0,51.9107,52.0266,51.9107,52.0194,42800.0
2013-06-12 11:25:00,71.8,71.81,71.75,71.78,45800.0,52.0266,52.0339,51.9904,52.0121,45800.0
2013-06-12 11:30:00,71.78,71.81,71.65,71.73,53800.0,52.0121,52.0339,51.9179,51.9759,53800.0
2013-06-12 11:35:00,71.73,71.8,71.66,71.7,39200.0,51.9759,52.0266,51.9252,51.9541,39200.0
2013-06-12 11:40:00,71.7,71.73,71.65,71.68,27500.0,51.9541,51.9759,51.9179,51.9397,27500.0
2013-06-12 11:45:00,71.67,71.68,71.45,71.49,50900.0,51.9324,51.9397,51.773,51.802,50900.0
2013-06-12 11:50:00,71.5,71.57,71.33,71.33,52200.0,51.8092,51.8599,51.686,51.686,52200.0
2013-06-12 11:55:00,71.34,71.44,71.32,71.39,35800.0,51.6933,51.7658,51.6788,51.7295,35800.0
2013-06-12 12:00:00,71.4,71.48,71.36,71.43,30300.0,51.7368,51.7947,51.7078,51.7585,30300.0
2013-06-12 12:05:00,71.41,71.42,71.33,71.34,33300.0,51.744,51.7513,51.686,51.6933,33300.0
2013-06-12 12:10:00,71.33,71.33,71.15,71.16,79500.0,51.686,51.686,51.5556,51.5629,79500.0
2013-06-12 12:15:00,71.17,71.25,71.16,71.22,34600.0,51.5701,51.6281,51.5629,51.6063,34600.0
2013-06-12 12:20:00,71.23,71.26,71.17,71.25,30900.0,51.6136,51.6353,51.5701,51.6281,30900.0
2013-06-12 12:25:00,71.25,71.25,71.16,71.18,34700.0,51.6281,51.6281,51.5629,51.5774,34700.0
2013-06-12 12:30:00,71.17,71.25,71.1,71.18,44300.0,51.5701,51.6281,51.5194,51.5774,44300.0
2013-06-12 12:35:00,71.18,71.22,71.08,71.08,38900.0,51.5774,51.6063,51.5049,51.5049,38900.0
2013-06-12 12:40:00,71.1,71.22,71.02,71.18,52600.0,51.5194,51.6063,51.4614,51.5774,52600.0
2013-06-12 12:45:00,71.18,71.22,71.12,71.22,42100.0,51.5774,51.6063,51.5339,51.6063,42100.0
2013-06-12 12:50:00,71.22,71.34,71.22,71.34,79700.0,51.6063,51.6933,51.6063,51.6933,79700.0
2013-06-12 12:55:00,71.34,71.37,71.3,71.3,62700.0,51.6933,51.715,51.6643,51.6643,62700.0
2013-06-12 13:00:00,71.3,71.37,71.3,71.34,44700.0,51.6643,51.715,51.6643,51.6933,44700.0
2013-06-12 13:05:00,71.34,71.5,71.32,71.43,51700.0,51.6933,51.8092,51.6788,51.7585,51700.0
2013-06-12 13:10:00,71.43,71.45,71.32,71.35,26700.0,51.7585,51.773,51.6788,51.7005,26700.0
2013-06-12 13:15:00,71.36,71.36,71.25,71.25,42300.0,51.7078,51.7078,51.6281,51.6281,42300.0
2013-06-12 13:20:00,71.26,71.31,71.23,71.24,59400.0,51.6353,51.6716,51.6136,51.6208,59400.0
2013-06-12 13:25:00,71.23,71.4,71.22,71.34,32100.0,51.6136,51.7368,51.6063,51.6933,32100.0
2013-06-12 13:30:00,71.35,71.43,71.3,71.31,31900.0,51.7005,51.7585,51.6643,51.6716,31900.0
2013-06-12 13:35:00,71.3,71.35,71.27,71.28,44300.0,51.6643,51.7005,51.6426,51.6498,44300.0
2013-06-12 13:40:00,71.28,71.41,71.23,71.4,57900.0,51.6498,51.744,51.6136,51.7368,57900.0
2013-06-12 13:45:00,71.4,71.43,71.34,71.42,65500.0,51.7368,51.7585,51.6933,51.7513,65500.0
2013-06-12 13:50:00,71.42,71.52,71.37,71.52,53200.0,51.7513,51.8237,51.715,51.8237,53200.0
2013-06-12 13:55:00,71.52,71.52,71.42,71.43,41100.0,51.8237,51.8237,51.7513,51.7585,41100.0
2013-06-12 14:00:00,71.44,71.44,71.22,71.26,46400.0,51.7658,51.7658,51.6063,51.6353,46400.0
2013-06-12 14:05:00,71.27,71.37,71.27,71.35,23400.0,51.6426,51.715,51.6426,51.7005,23400.0
2013-06-12 14:10:00,71.34,71.36,71.17,71.18,45000.0,51.6933,51.7078,51.5701,51.5774,45000.0
2013-06-12 14:15:00,71.19,71.19,71.07,71.1,60000.0,51.5846,51.5846,51.4976,51.5194,60000.0
2013-06-12 14:20:00,71.11,71.24,71.09,71.16,42500.0,51.5266,51.6208,51.5121,51.5629,42500.0
2013-06-12 14:25:00,71.17,71.2,71.09,71.14,43800.0,51.5701,51.5918,51.5121,51.5484,43800.0
2013-06-12 14:30:00,71.15,71.18,71.0,71.04,100600.0,51.5556,51.5774,51.4469,51.4759,100600.0
2013-06-12 14:35:00,71.03,71.11,71.01,71.11,31600.0,51.4687,51.5266,51.4542,51.5266,31600.0
2013-06-12 14:40:00,71.12,71.22,71.12,71.19,113200.0,51.5339,51.6063,51.5339,51.5846,113200.0
2013-06-12 14:45:00,71.19,71.21,71.01,71.01,48700.0,51.5846,51.5991,51.4542,51.4542,48700.0
2013-06-12 14:50:00,71.01,71.15,71.01,71.12,53500.0,51.4542,51.5556,51.4542,51.5339,53500.0
2013-06-12 14:55:00,71.12,71.12,71.0,71.04,65700.0,51.5339,51.5339,51.4469,51.4759,65700.0
2013-06-12 15:00:00,71.05,71.09,70.97,70.99,76900.0,51.4832,51.5121,51.4252,51.4397,76900.0
2013-06-12 15:05:00,70.99,71.09,70.97,71.04,87600.0,51.4397,51.5121,51.4252,51.4759,87600.0
2013-06-12 15:10:00,71.05,71.09,70.98,71.05,76600.0,51.4832,51.5121,51.4324,51.4832,76600.0
2013-06-12 15:15:00,71.06,71.08,70.94,70.94,84000.0,51.4904,51.5049,51.4034,51.4034,84000.0
2013-06-12 15:20:00,70.93,71.06,70.9,71.04,68000.0,51.3962,51.4904,51.3745,51.4759,68000.0
2013-06-12 15:25:00,71.04,71.07,70.97,71.05,74000.0,51.4759,51.4976,51.4252,51.4832,74000.0
2013-06-12 15:30:00,71.04,71.04,70.9,70.9,86700.0,51.4759,51.4759,51.3745,51.3745,86700.0
2013-06-12 15:35:00,70.91,71.01,70.91,70.94,115000.0,51.3817,51.4542,51.3817,51.4034,115000.0
2013-06-12 15:40:00,70.94,71.02,70.88,70.89,92600.0,51.4034,51.4614,51.36,51.3672,92600.0
2013-06-12 15:45:00,70.89,71.0,70.89,70.97,208900.0,51.3672,51.4469,51.3672,51.4252,208900.0
2013-06-12 15:50:00,70.98,71.06,70.97,71.01,186500.0,51.4324,51.4904,51.4252,51.4542,186500.0
2013-06-12 15:55:00,71.01,71.08,70.95,70.96,284900.0,51.4542,51.5049,51.4107,51.4179,284900.0
2013-06-13 09:30:00,71.11,71.49,71.0,71.31,113500.0,51.5266,51.802,51.4469,51.6716,113500.0
2013-06-13 09:35:00,71.33,71.43,71.18,71.31,51300.0,51.686,51.7585,51.5774,51.6716,51300.0
2013-06-13 09:40:00,71.28,71.54,71.27,71.45,59700.0,51.6498,51.8382,51.6426,51.773,59700.0
2013-06-13 09:45:00,71.45,71.54,71.42,71.44,71200.0,51.773,51.8382,51.7513,51.7658,71200.0
2013-06-13 09:50:00,71.43,71.71,71.39,71.7,69400.0,51.7585,51.9614,51.7295,51.9541,69400.0
2013-06-13 09:55:00,71.72,71.81,71.64,71.77,84400.0,51.9686,52.0339,51.9107,52.0049,84400.0
2013-06-13 10:00:00,71.76,72.08,71.7,72.04,100300.0,51.9976,52.2295,51.9541,52.2005,100300.0
2013-06-13 10:05:00,72.06,72.07,71.87,71.9,83200.0,52.215,52.2223,52.0773,52.0991,83200.0
2013-06-13 10:10:00,71.9,71.9,71.73,71.78,42100.0,52.0991,52.0991,51.9759,52.0121,42100.0
2013-06-13 10:15:00,71.78,72.02,71.78,71.99,109000.0,52.0121,52.186,52.0121,52.1643,109000.0
2013-06-13 10:20:00,71.98,71.99,71.8,71.88,53300.0,52.157,52.1643,52.0266,52.0846,53300.0
2013-06-13 10:25:00,71.89,71.93,71.83,71.9,30100.0,52.0918,52.1208,52.0483,52.0991,30100.0
2013-06-13 10:30:00,71.9,71.96,71.86,71.89,47700.0,52.0991,52.1425,52.0701,52.0918,47700.0
2013-06-13 10:35:00,71.89,71.93,71.78,71.92,58300.0,52.0918,52.1208,52.0121,52.1136,58300.0
2013-06-13 10:40:00,71.89,71.91,71.77,71.86,39500.0,52.0918,52.1063,52.0049,52.0701,39500.0
2013-06-13 10:45:00,71.85,71.93,71.78,71.83,53100.0,52.0628,52.1208,52.0121,52.0483,53100.0
2013-06-13 10:50:00,71.83,71.9,71.8,71.84,94800.0,52.0483,52.0991,52.0266,52.0556,94800.0
2013-06-13 10:55:00,71.84,71.91,71.82,71.86,60500.0,52.0556,52.1063,52.0411,52.0701,60500.0
2013-06-13 11:00:00,71.85,71.95,71.84,71.86,72300.0,52.0628,52.1353,52.0556,52.0701,72300.0
2013-06-13 11:05:00,71.85,71.94,71.83,71.92,64000.0,52.0628,52.1281,52.0483,52.1136,64000.0
2013-06-13 11:10:00,71.92,72.0,71.91,71.96,46300.0,52.1136,52.1715,52.1063,52.1425,46300.0
2013-06-13 11:15:00,71.96,71.97,71.85,71.9,37300.0,52.1425,52.1498,52.0628,52.0991,37300.0
2013-06-13 11:20:00,71.89,71.97,71.89,71.9,50000.0,52.0918,52.1498,52.0918,52.0991,50000.0
2013-06-13 11:25:00,71.9,72.03,71.88,72.01,62400.0,52.0991,52.1933,52.0846,52.1788,62400.0
2013-06-13 11:30:00,72.0,72.02,71.94,71.98,88100.0,52.1715,52.186,52.1281,52.157,88100.0
2013-06-13 11:35:00,71.98,72.08,71.98,72.03,41700.0,52.157,52.2295,52.157,52.1933,41700.0
2013-06-13 11:40:00,72.03,72.17,72.03,72.12,53700.0,52.1933,52.2947,52.1933,52.2585,53700.0
2013-06-13 11:45:00,72.12,72.12,72.03,72.09,38300.0,52.2585,52.2585,52.1933,52.2367,38300.0
2013-06-13 11:50:00,72.07,72.07,71.96,71.98,42300.0,52.2223,52.2223,52.1425,52.157,42300.0
2013-06-13 11:55:00,71.98,72.1,71.97,72.07,29700.0,52.157,52.244,52.1498,52.2223,29700.0
2013-06-13 12:00:00,72.05,72.11,72.03,72.1,40500.0,52.2078,52.2512,52.1933,52.244,40500.0
2013-06-13 12:05:00,72.11,72.15,72.08,72.13,39000.0,52.2512,52.2802,52.2295,52.2657,39000.0
2013-06-13 12:10:00,72.14,72.14,72.09,72.11,48000.0,52.273,52.273,52.2367,52.2512,48000.0
2013-06-13 12:15:00,72.11,72.14,72.09,72.11,35200.0,52.2512,52.273,52.2367,52.2512,35200.0
2013-06-13 12:20:00,72.11,72.2,72.09,72.2,52300.0,52.2512,52.3165,52.2367,52.3165,52300.0
2013-06-13 12:25:00,72.2,72.25,72.11,72.13,28800.0,52.3165,52.3527,52.2512,52.2657,28800.0
2013-06-13 12:30:00,72.13,72.2,72.11,72.2,34100.0,52.2657,52.3165,52.2512,52.3165,34100.0
2013-06-13 12:35:00,72.19,72.28,72.17,72.27,48000.0,52.3092,52.3744,52.2947,52.3672,48000.0
2013-06-13 12:40:00,72.27,72.27,72.23,72.26,100400.0,52.3672,52.3672,52.3382,52.3599,100400.0
2013-06-13 12:45:00,72.26,72.27,72.18,72.18,110300.0,52.3599,52.3672,52.302,52.302,110300.0
2013-06-13 12:50:00,72.19,72.2,72.12,72.14,78800.0,52.3092,52.3165,52.2585,52.273,78800.0
2013-06-13 12:55:00,72.14,72.19,72.12,72.19,53000.0,52.273,52.3092,52.2585,52.3092,53000.0
2013-06-13 13:00:00,72.19,72.19,72.05,72.07,74500.0,52.3092,52.3092,52.2078,52.2223,74500.0
2013-06-13 13:05:00,72.06,72.06,71.96,71.97,57000.0,52.215,52.215,52.1425,52.1498,57000.0
2013-06-13 13:10:00,71.97,72.09,71.97,72.05,30000.0,52.1498,52.2367,52.1498,52.2078,30000.0
2013-06-13 13:15:00,72.04,72.09,72.02,72.02,33500.0,52.2005,52.2367,52.186,52.186,33500.0
2013-06-13 13:20:00,72.03,72.04,71.99,71.99,18400.0,52.1933,52.2005,52.1643,52.1643,18400.0
2013-06-13 13:25:00,71.99,72.0,71.95,71.95,28900.0,52.1643,52.1715,52.1353,52.1353,28900.0
2013-06-13 13:30:00,71.96,72.09,71.95,72.07,90400.0,52.1425,52.2367,52.1353,52.2223,90400.0
2013-06-13 13:35:00,72.07,72.07,71.98,72.02,50200.0,52.2223,52.2223,52.157,52.186,50200.0
2013-06-13 13:40:00,72.01,72.07,72.01,72.07,41800.0,52.1788,52.2223,52.1788,52.2223,41800.0
2013-06-13 13:45:00,72.07,72.12,72.06,72.11,54300.0,52.2223,52.2585,52.215,52.2512,54300.0
2013-06-13 13:50:00,72.1,72.15,72.09,72.1,53600.0,52.244,52.2802,52.2367,52.244,53600.0
2013-06-13 13:55:00,72.09,72.14,72.08,72.09,50200.0,52.2367,52.273,52.2295,52.2367,50200.0
2013-06-13 14:00:00,72.08,72.21,72.08,72.15,76400.0,52.2295,52.3237,52.2295,52.2802,76400.0
2013-06-13 14:05:00,72.14,72.16,72.13,72.13,60100.0,52.273,52.2875,52.2657,52.2657,60100.0
2013-06-13 14:10:00,72.12,72.15,72.09,72.13,90400.0,52.2585,52.2802,52.2367,52.2657,90400.0
2013-06-13 14:15:00,72.13,72.25,72.13,72.22,69800.0,52.2657,52.3527,52.2657,52.3309,69800.0
2013-06-13 14:20:00,72.22,72.28,72.16,72.16,112200.0,52.3309,52.3744,52.2875,52.2875,112200.0
2013-06-13 14:25:00,72.17,72.21,72.12,72.12,150800.0,52.2947,52.3237,52.2585,52.2585,150800.0
2013-06-13 14:30:00,72.12,72.18,72.09,72.11,75400.0,52.2585,52.302,52.2367,52.2512,75400.0
2013-06-13 14:35:00,72.11,72.12,71.98,72.05,153500.0,52.2512,52.2585,52.157,52.2078,153500.0
2013-06-13 14:40:00,72.06,72.07,72.04,72.06,58500.0,52.215,52.2223,52.2005,52.215,58500.0
2013-06-13 14:45:00,72.06,72.07,72.03,72.04,89400.0,52.215,52.2223,52.1933,52.2005,89400.0
2013-06-13 14:50:00,72.05,72.05,72.0,72.0,91500.0,52.2078,52.2078,52.1715,52.1715,91500.0
2013-06-13 14:55:00,72.0,72.06,72.0,72.06,98400.0,52.1715,52.215,52.1715,52.215,98400.0
2013-06-13 15:00:00,72.06,72.2,72.06,72.2,85000.0,52.215,52.3165,52.215,52.3165,85000.0
2013-06-13 15:05:00,72.2,72.26,72.16,72.22,118100.0,52.3165,52.3599,52.2875,52.3309,118100.0
2013-06-13 15:10:00,72.22,72.28,72.21,72.26,125300.0,52.3309,52.3744,52.3237,52.3599,125300.0
2013-06-13 15:15:00,72.25,72.3,72.22,72.23,167100.0,52.3527,52.3889,52.3309,52.3382,167100.0
2013-06-13 15:20:00,72.23,72.3,72.19,72.26,129100.0,52.3382,52.3889,52.3092,52.3599,129100.0
2013-06-13 15:25:00,72.26,72.3,72.22,72.25,140200.0,52.3599,52.3889,52.3309,52.3527,140200.0
2013-06-13 15:30:00,72.25,72.28,72.21,72.23,63600.0,52.3527,52.3744,52.3237,52.3382,63600.0
2013-06-13 15:35:00,72.23,72.29,72.2,72.26,154000.0,52.3382,52.3817,52.3165,52.3599,154000.0
2013-06-13 15:40:00,72.26,72.44,72.25,72.44,205900.0,52.3599,52.4904,52.3527,52.4904,205900.0
2013-06-13 15:45:00,72.43,72.57,72.39,72.45,177800.0,52.4831,52.5846,52.4541,52.4976,177800.0
2013-06-13 15:50:00,72.45,72.46,72.39,72.42,218900.0,52.4976,52.5048,52.4541,52.4759,218900.0
2013-06-13 15:55:00,72.41,72.53,72.38,72.47,334000.0,52.4686,52.5556,52.4469,52.5121,334000.0
2013-06-14 09:30:00,72.51,72.6,72.3,72.51,132700.0,52.5411,52.6063,52.3889,52.5411,132700.0
2013-06-14 09:35:00,72.52,72.53,72.16,72.28,40400.0,52.5483,52.5556,52.2875,52.3744,40400.0
2013-06-14 09:40:00,72.27,72.5,72.22,72.48,63300.0,52.3672,52.5338,52.3309,52.5193,63300.0
2013-06-14 09:45:00,72.49,72.55,72.43,72.54,52200.0,52.5266,52.5701,52.4831,52.5628,52200.0
2013-06-14 09:50:00,72.54,72.55,72.43,72.48,34700.0,52.5628,52.5701,52.4831,52.5193,34700.0
2013-06-14 09:55:00,72.48,72.59,72.42,72.58,81900.0,52.5193,52.599,52.4759,52.5918,81900.0
2013-06-14 10:00:00,72.59,72.68,72.48,72.59,160500.0,52.599,52.6643,52.5193,52.599,160500.0
2013-06-14 10:05:00,72.6,72.65,72.5,72.57,104400.0,52.6063,52.6425,52.5338,52.5846,104400.0
2013-06-14 10:10:00,72.56,72.58,72.43,72.48,46400.0,52.5773,52.5918,52.4831,52.5193,46400.0
2013-06-14 10:15:00,72.49,72.52,72.42,72.5,26000.0,52.5266,52.5483,52.4759,52.5338,26000.0
2013-06-14 10:20:00,72.5,72.5,72.32,72.33,29900.0,52.5338,52.5338,52.4034,52.4106,29900.0
2013-06-14 10:25:00,72.33,72.38,72.26,72.3,34700.0,52.4106,52.4469,52.3599,52.3889,34700.0
2013-06-14 10:30:00,72.29,72.41,72.28,72.35,38100.0,52.3817,52.4686,52.3744,52.4251,38100.0
2013-06-14 10:35:00,72.36,72.38,72.28,72.33,22500.0,52.4324,52.4469,52.3744,52.4106,22500.0
2013-06-14 10:40:00,72.34,72.47,72.33,72.47,48600.0,52.4179,52.5121,52.4106,52.5121,48600.0
2013-06-14 10:45:00,72.47,72.49,72.29,72.37,39100.0,52.5121,52.5266,52.3817,52.4396,39100.0
2013-06-14 10:50:00,72.36,72.39,72.17,72.3,41400.0,52.4324,52.4541,52.2947,52.3889,41400.0
2013-06-14 10:55:00,72.31,72.31,72.15,72.23,49300.0,52.3962,52.3962,52.2802,52.3382,49300.0
2013-06-14 11:00:00,72.22,72.3,72.12,72.3,35400.0,52.3309,52.3889,52.2585,52.3889,35400.0
2013-06-14 11:05:00,72.29,72.31,72.19,72.26,33100.0,52.3817,52.3962,52.3092,52.3599,33100.0
2013-06-14 11:10:00,72.26,72.38,72.24,72.37,40000.0,52.3599,52.4469,52.3454,52.4396,40000.0
2013-06-14 11:15:00,72.36,72.46,72.3,72.39,26800.0,52.4324,52.5048,52.3889,52.4541,26800.0
2013-06-14 11:20:00,72.38,72.42,72.34,72.41,31000.0,52.4469,52.4759,52.4179,52.4686,31000.0
2013-06-14 11:25:00,72.41,72.43,72.35,72.38,30500.0,52.4686,52.4831,52.4251,52.4469,30500.0
2013-06-14 11:30:00,72.39,72.42,72.25,72.3,47500.0,52.4541,52.4759,52.3527,52.3889,47500.0
2013-06-14 11:35:00,72.31,72.39,72.26,72.26,48400.0,52.3962,52.4541,52.3599,52.3599,48400.0
2013-06-14 11:40:00,72.27,72.28,72.09,72.11,56300.0,52.3672,52.3744,52.2367,52.2512,56300.0
2013-06-14 11:45:00,72.1,72.15,71.99,72.06,36300.0,52.244,52.2802,52.1643,52.215,36300.0
2013-06-14 11:50:00,72.06,72.23,72.06,72.23,28500.0,52.215,52.3382,52.215,52.3382,28500.0
2013-06-14 11:55:00,72.24,72.32,72.23,72.29,37400.0,52.3454,52.4034,52.3382,52.3817,37400.0
2013-06-14 12:00:00,72.29,72.29,72.09,72.16,45000.0,52.3817,52.3817,52.2367,52.2875,45000.0
2013-06-14 12:05:00,72.18,72.29,72.16,72.27,97900.0,52.302,52.3817,52.2875,52.3672,97900.0
2013-06-14 12:10:00,72.27,72.27,72.21,72.21,16200.0,52.3672,52.3672,52.3237,52.3237,16200.0
2013-06-14 12:15:00,72.21,72.3,72.16,72.21,36200.0,52.3237,52.3889,52.2875,52.3237,36200.0
2013-06-14 12:20:00,72.22,72.26,72.19,72.25,36900.0,52.3309,52.3599,52.3092,52.3527,36900.0
2013-06-14 12:25:00,72.25,72.33,72.23,72.29,33000.0,52.3527,52.4106,52.3382,52.3817,33000.0
2013-06-14 12:30:00,72.3,72.33,72.23,72.27,26700.0,52.3889,52.4106,52.3382,52.3672,26700.0
2013-06-14 12:35:00,72.27,72.33,72.25,72.3,45100.0,52.3672,52.4106,52.3527,52.3889,45100.0
2013-06-14 12:40:00,72.3,72.31,72.2,72.28,86400.0,52.3889,52.3962,52.3165,52.3744,86400.0
2013-06-14 12:45:00,72.27,72.29,72.24,72.29,12000.0,52.3672,52.3817,52.3454,52.3817,12000.0
2013-06-14 12:50:00,72.29,72.3,72.13,72.15,23000.0,52.3817,52.3889,52.2657,52.2802,23000.0
2013-06-14 12:55:00,72.15,72.15,72.02,72.1,32700.0,52.2802,52.2802,52.186,52.244,32700.0
2013-06-14 13:00:00,72.09,72.09,71.94,71.98,30600.0,52.2367,52.2367,52.1281,52.157,30600.0
2013-06-14 13:05:00,71.98,72.05,71.95,71.99,36600.0,52.157,52.2078,52.1353,52.1643,36600.0
2013-06-14 13:10:00,72.0,72.01,71.97,72.01,27100.0,52.1715,52.1788,52.1498,52.1788,27100.0
2013-06-14 13:15:00,72.01,72.03,71.91,71.93,39500.0,52.1788,52.1933,52.1063,52.1208,39500.0
2013-06-14 13:20:00,71.92,72.02,71.91,71.93,32800.0,52.1136,52.186,52.1063,52.1208,32800.0
2013-06-14 13:25:00,71.93,71.95,71.88,71.9,24900.0,52.1208,52.1353,52.0846,52.0991,24900.0
2013-06-14 13:30:00,71.88,71.98,71.86,71.95,46200.0,52.0846,52.157,52.0701,52.1353,46200.0
2013-06-14 13:35:00,71.97,71.97,71.85,71.91,16700.0,52.1498,52.1498,52.0628,52.1063,16700.0
2013-06-14 13:40:00,71.91,71.94,71.85,71.85,14300.0,52.1063,52.1281,52.0628,52.0628,14300.0
2013-06-14 13:45:00,71.84,71.96,71.84,71.94,16700.0,52.0556,52.1425,52.0556,52.1281,16700.0
2013-06-14 13:50:00,71.95,71.95,71.84,71.88,22100.0,52.1353,52.1353,52.0556,52.0846,22100.0
2013-06-14 13:55:00,71.88,71.9,71.8,71.89,40300.0,52.0846,52.0991,52.0266,52.0918,40300.0
2013-06-14 14:00:00,71.9,71.93,71.83,71.89,47800.0,52.0991,52.1208,52.0483,52.0918,47800.0
2013-06-14 14:05:00,71.89,72.05,71.89,71.99,58000.0,52.0918,52.2078,52.0918,52.1643,58000.0
2013-06-14 14:10:00,72.0,72.02,71.94,71.95,26300.0,52.1715,52.186,52.1281,52.1353,26300.0
2013-06-14 14:15:00,71.94,72.02,71.91,72.01,61800.0,52.1281,52.186,52.1063,52.1788,61800.0
2013-06-14 14:20:00,72.0,72.16,71.98,72.11,96200.0,52.1715,52.2875,52.157,52.2512,96200.0
2013-06-14 14:25:00,72.1,72.13,72.05,72.06,17400.0,52.244,52.2657,52.2078,52.215,17400.0
2013-06-14 14:30:00,72.06,72.07,72.03,72.06,24000.0,52.215,52.2223,52.1933,52.215,24000.0
2013-06-14 14:35:00,72.07,72.16,72.06,72.16,47000.0,52.2223,52.2875,52.215,52.2875,47000.0
2013-06-14 14:40:00,72.16,72.16,72.1,72.11,47900.0,52.2875,52.2875,52.244,52.2512,47900.0
2013-06-14 14:45:00,72.11,72.11,72.06,72.09,45500.0,52.2512,52.2512,52.215,52.2367,45500.0
2013-06-14 14:50:00,72.09,72.12,72.01,72.02,30800.0,52.2367,52.2585,52.1788,52.186,30800.0
2013-06-14 14:55:00,72.02,72.03,71.86,71.88,40500.0,52.186,52.1933,52.0701,52.0846,40500.0
2013-06-14 15:00:00,71.89,72.06,71.88,72.05,71200.0,52.0918,52.215,52.0846,52.2078,71200.0
2013-06-14 15:05:00,72.04,72.06,71.96,71.97,70600.0,52.2005,52.215,52.1425,52.1498,70600.0
2013-06-14 15:10:00,71.97,72.0,71.94,72.0,47400.0,52.1498,52.1715,52.1281,52.1715,47400.0
2013-06-14 15:15:00,71.99,72.05,71.98,72.02,157200.0,52.1643,52.2078,52.157,52.186,157200.0
2013-06-14 15:20:00,72.02,72.03,71.9,71.98,179400.0,52.186,52.1933,52.0991,52.157,179400.0
2013-06-14 15:25:00,71.98,72.02,71.82,71.83,72000.0,52.157,52.186,52.0411,52.0483,72000.0
2013-06-14 15:30:00,71.84,71.95,71.83,71.84,61200.0,52.0556,52.1353,52.0483,52.0556,61200.0
2013-06-14 15:35:00,71.84,71.96,71.82,71.93,60900.0,52.0556,52.1425,52.0411,52.1208,60900.0
2013-06-14 15:40:00,71.92,71.97,71.72,71.75,96400.0,52.1136,52.1498,51.9686,51.9904,96400.0
2013-06-14 15:45:00,71.75,71.81,71.68,71.7,247500.0,51.9904,52.0339,51.9397,51.9541,247500.0
2013-06-14 15:50:00,71.72,71.73,71.62,71.62,235900.0,51.9686,51.9759,51.8962,51.8962,235900.0
2013-06-14 15:55:00,71.63,71.67,71.55,71.59,405600.0,51.9034,51.9324,51.8455,51.8744,405600.0
2013-06-17 09:30:00,72.56,72.9,72.4,72.82,224500.0,52.5773,52.8237,52.4614,52.7657,224500.0
2013-06-17 09:35:00,72.9,72.98,72.75,72.76,111900.0,52.8237,52.8816,52.715,52.7222,111900.0
2013-06-17 09:40:00,72.75,72.84,72.6,72.78,150400.0,52.715,52.7802,52.6063,52.7367,150400.0
2013-06-17 09:45:00,72.79,73.04,72.79,72.96,74600.0,52.744,52.9251,52.744,52.8672,74600.0
2013-06-17 09:50:00,72.96,73.01,72.86,72.9,75800.0,52.8672,52.9034,52.7947,52.8237,75800.0
2013-06-17 09:55:00,72.91,72.94,72.71,72.75,52800.0,52.8309,52.8527,52.686,52.715,52800.0
2013-06-17 10:00:00,72.75,72.85,72.71,72.73,54800.0,52.715,52.7874,52.686,52.7005,54800.0
2013-06-17 10:05:00,72.74,72.96,72.73,72.9,50500.0,52.7077,52.8672,52.7005,52.8237,50500.0
2013-06-17 10:10:00,72.9,72.97,72.86,72.87,52200.0,52.8237,52.8744,52.7947,52.8019,52200.0
2013-06-17 10:15:00,72.89,73.0,72.86,72.92,41200.0,52.8164,52.8961,52.7947,52.8382,41200.0
2013-06-17 10:20:00,72.93,72.94,72.82,72.86,64800.0,52.8454,52.8527,52.7657,52.7947,64800.0
2013-06-17 10:25:00,72.88,72.96,72.85,72.87,32500.0,52.8092,52.8672,52.7874,52.8019,32500.0
2013-06-17 10:30:00,72.87,73.08,72.87,73.01,57500.0,52.8019,52.9541,52.8019,52.9034,57500.0
2013-06-17 10:35:00,73.0,73.01,72.89,72.91,76200.0,52.8961,52.9034,52.8164,52.8309,76200.0
2013-06-17 10:40:00,72.92,72.97,72.88,72.88,87100.0,52.8382,52.8744,52.8092,52.8092,87100.0
2013-06-17 10:45:00,72.87,73.09,72.86,73.05,73200.0,52.8019,52.9613,52.7947,52.9324,73200.0
2013-06-17 10:50:00,73.05,73.15,73.05,73.09,49600.0,52.9324,53.0048,52.9324,52.9613,49600.0
2013-06-17 10:55:00,73.1,73.26,73.09,73.22,42600.0,52.9686,53.0845,52.9613,53.0555,42600.0
2013-06-17 11:00:00,73.21,73.21,73.12,73.12,41900.0,53.0483,53.0483,52.9831,52.9831,41900.0
2013-06-17 11:05:00,73.12,73.19,73.09,73.18,65700.0,52.9831,53.0338,52.9613,53.0266,65700.0
2013-06-17 11:10:00,73.18,73.24,73.18,73.19,34700.0,53.0266,53.07,53.0266,53.0338,34700.0
2013-06-17 11:15:00,73.2,73.23,73.14,73.14,25800.0,53.0411,53.0628,52.9976,52.9976,25800.0
2013-06-17 11:20:00,73.15,73.16,73.08,73.15,26500.0,53.0048,53.0121,52.9541,53.0048,26500.0
2013-06-17 11:25:00,73.14,73.2,73.1,73.19,28000.0,52.9976,53.0411,52.9686,53.0338,28000.0
2013-06-17 11:30:00,73.19,73.21,73.16,73.18,32300.0,53.0338,53.0483,53.0121,53.0266,32300.0
2013-06-17 11:35:00,73.18,73.21,73.14,73.17,44100.0,53.0266,53.0483,52.9976,53.0193,44100.0
2013-06-17 11:40:00,73.16,73.19,73.13,73.17,42500.0,53.0121,53.0338,52.9903,53.0193,42500.0
2013-06-17 11:45:00,73.17,73.24,73.09,73.14,79900.0,53.0193,53.07,52.9613,52.9976,79900.0
2013-06-17 11:50:00,73.13,73.2,73.11,73.15,43400.0,52.9903,53.0411,52.9758,53.0048,43400.0
2013-06-17 11:55:00,73.15,73.23,73.15,73.23,23100.0,53.0048,53.0628,53.0048,53.0628,23100.0
2013-06-17 12:00:00,73.22,73.23,73.14,73.17,36800.0,53.0555,53.0628,52.9976,53.0193,36800.0
2013-06-17 12:05:00,73.16,73.16,73.09,73.1,19900.0,53.0121,53.0121,52.9613,52.9686,19900.0
2013-06-17 12:10:00,73.1,73.1,73.06,73.08,21900.0,52.9686,52.9686,52.9396,52.9541,21900.0
2013-06-17 12:15:00,73.08,73.14,73.07,73.13,20900.0,52.9541,52.9976,52.9469,52.9903,20900.0
2013-06-17 12:20:00,73.12,73.13,73.05,73.08,59500.0,52.9831,52.9903,52.9324,52.9541,59500.0
2013-06-17 12:25:00,73.09,73.11,72.97,73.0,52500.0,52.9613,52.9758,52.8744,52.8961,52500.0
2013-06-17 12:30:00,73.01,73.14,73.01,73.14,22100.0,52.9034,52.9976,52.9034,52.9976,22100.0
2013-06-17 12:35:00,73.13,73.15,73.11,73.11,19100.0,52.9903,53.0048,52.9758,52.9758,19100.0
2013-06-17 12:40:00,73.12,73.18,73.1,73.18,30400.0,52.9831,53.0266,52.9686,53.0266,30400.0
2013-06-17 12:45:00,73.17,73.22,73.14,73.2,25300.0,53.0193,53.0555,52.9976,53.0411,25300.0
2013-06-17 12:50:00,73.21,73.22,73.15,73.17,22900.0,53.0483,53.0555,53.0048,53.0193,22900.0
2013-06-17 12:55:00,73.17,73.17,73.09,73.12,15200.0,53.0193,53.0193,52.9613,52.9831,15200.0
2013-06-17 13:00:00,73.12,73.18,73.11,73.18,27700.0,52.9831,53.0266,52.9758,53.0266,27700.0
2013-06-17 13:05:00,73.16,73.21,73.15,73.2,28000.0,53.0121,53.0483,53.0048,53.0411,28000.0
2013-06-17 13:10:00,73.19,73.2,73.14,73.15,20300.0,53.0338,53.0411,52.9976,53.0048,20300.0
2013-06-17 13:15:00,73.15,73.15,73.06,73.09,36000.0,53.0048,53.0048,52.9396,52.9613,36000.0
2013-06-17 13:20:00,73.09,73.26,73.06,73.25,60600.0,52.9613,53.0845,52.9396,53.0773,60600.0
2013-06-17 13:25:00,73.25,73.29,73.24,73.27,38500.0,53.0773,53.1063,53.07,53.0918,38500.0
2013-06-17 13:30:00,73.27,73.43,73.26,73.41,40100.0,53.0918,53.2077,53.0845,53.1932,40100.0
2013-06-17 13:35:00,73.4,73.41,73.27,73.3,27900.0,53.186,53.1932,53.0918,53.1135,27900.0
2013-06-17 13:40:00,73.29,73.34,73.28,73.32,28800.0,53.1063,53.1425,53.099,53.128,28800.0
2013-06-17 13:45:00,73.31,73.38,73.29,73.33,16500.0,53.1208,53.1715,53.1063,53.1353,16500.0
2013-06-17 13:50:00,73.33,73.37,73.25,73.26,27500.0,53.1353,53.1642,53.0773,53.0845,27500.0
2013-06-17 13:55:00,73.25,73.32,73.25,73.27,31200.0,53.0773,53.128,53.0773,53.0918,31200.0
2013-06-17 14:00:00,73.27,73.29,73.21,73.22,42900.0,53.0918,53.1063,53.0483,53.0555,42900.0
2013-06-17 14:05:00,73.22,73.23,72.98,73.06,93900.0,53.0555,53.0628,52.8816,52.9396,93900.0
2013-06-17 14:10:00,73.06,73.16,72.91,73.07,49100.0,52.9396,53.0121,52.8309,52.9469,49100.0
2013-06-17 14:15:00,73.07,73.08,72.97,73.02,50700.0,52.9469,52.9541,52.8744,52.9106,50700.0
2013-06-17 14:20:00,73.02,73.09,72.81,72.81,54200.0,52.9106,52.9613,52.7585,52.7585,54200.0
2013-06-17 14:25:00,72.81,72.83,72.73,72.82,111000.0,52.7585,52.773,52.7005,52.7657,111000.0
2013-06-17 14:30:00,72.83,72.93,72.73,72.87,62600.0,52.773,52.8454,52.7005,52.8019,62600.0
2013-06-17 14:35:00,72.88,72.95,72.85,72.86,38000.0,52.8092,52.8599,52.7874,52.7947,38000.0
2013-06-17 14:40:00,72.87,72.97,72.77,72.8,62900.0,52.8019,52.8744,52.7295,52.7512,62900.0
2013-06-17 14:45:00,72.8,72.81,72.61,72.63,68400.0,52.7512,52.7585,52.6135,52.628,68400.0
2013-06-17 14:50:00,72.63,72.74,72.59,72.61,48100.0,52.628,52.7077,52.599,52.6135,48100.0
2013-06-17 14:55:00,72.61,72.7,72.51,72.68,68400.0,52.6135,52.6788,52.5411,52.6643,68400.0
2013-06-17 15:00:00,72.68,72.85,72.59,72.83,84000.0,52.6643,52.7874,52.599,52.773,84000.0
2013-06-17 15:05:00,72.82,72.87,72.72,72.83,45600.0,52.7657,52.8019,52.6932,52.773,45600.0
2013-06-17 15:10:00,72.83,72.84,72.68,72.73,67600.0,52.773,52.7802,52.6643,52.7005,67600.0
2013-06-17 15:15:00,72.73,72.81,72.68,72.77,90700.0,52.7005,52.7585,52.6643,52.7295,90700.0
2013-06-17 15:20:00,72.77,72.84,72.67,72.83,87800.0,52.7295,52.7802,52.657,52.773,87800.0
2013-06-17 15:25:00,72.82,72.94,72.79,72.89,79500.0,52.7657,52.8527,52.744,52.8164,79500.0
2013-06-17 15:30:00,72.9,73.15,72.9,73.14,75400.0,52.8237,53.0048,52.8237,52.9976,75400.0
2013-06-17 15:35:00,73.15,73.25,73.11,73.21,98900.0,53.0048,53.0773,52.9758,53.0483,98900.0
2013-06-17 15:40:00,73.21,73.24,73.14,73.24,67500.0,53.0483,53.07,52.9976,53.07,67500.0
2013-06-17 15:45:00,73.22,73.26,73.14,73.22,152900.0,53.0555,53.0845,52.9976,53.0555,152900.0
2013-06-17 15:50:00,73.22,73.24,73.09,73.12,162200.0,53.0555,53.07,52.9613,52.9831,162200.0
2013-06-17 15:55:00,73.11,73.17,73.04,73.12,327800.0,52.9758,53.0193,52.9251,52.9831,327800.0
2013-06-18 09:30:00,73.18,73.4,73.06,73.22,101600.0,53.0266,53.186,52.9396,53.0555,101600.0
2013-06-18 09:35:00,73.23,73.33,73.1,73.24,64500.0,53.0628,53.1353,52.9686,53.07,64500.0
2013-06-18 09:40:00,73.23,73.36,73.21,73.35,65000.0,53.0628,53.157,53.0483,53.1497,65000.0
2013-06-18 09:45:00,73.34,73.59,73.24,73.55,63600.0,53.1425,53.3237,53.07,53.2947,63600.0
2013-06-18 09:50:00,73.54,73.69,73.47,73.62,71800.0,53.2874,53.3961,53.2367,53.3454,71800.0
2013-06-18 09:55:00,73.62,73.65,73.5,73.53,44800.0,53.3454,53.3671,53.2584,53.2802,44800.0
2013-06-18 10:00:00,73.54,73.65,73.49,73.61,46900.0,53.2874,53.3671,53.2512,53.3381,46900.0
2013-06-18 10:05:00,73.61,73.73,73.5,73.58,58500.0,53.3381,53.4251,53.2584,53.3164,58500.0
2013-06-18 10:10:00,73.57,73.66,73.45,73.59,44900.0,53.3092,53.3744,53.2222,53.3237,44900.0
2013-06-18 10:15:00,73.6,73.71,73.55,73.67,34100.0,53.3309,53.4106,53.2947,53.3816,34100.0
2013-06-18 10:20:00,73.67,73.73,73.57,73.69,35500.0,53.3816,53.4251,53.3092,53.3961,35500.0
2013-06-18 10:25:00,73.71,73.72,73.62,73.7,28700.0,53.4106,53.4178,53.3454,53.4034,28700.0
2013-06-18 10:30:00,73.71,73.9,73.7,73.87,104000.0,53.4106,53.5483,53.4034,53.5265,104000.0
2013-06-18 10:35:00,73.88,73.98,73.81,73.83,67300.0,53.5338,53.6062,53.4831,53.4976,67300.0
2013-06-18 10:40:00,73.83,73.89,73.72,73.73,38300.0,53.4976,53.541,53.4178,53.4251,38300.0
2013-06-18 10:45:00,73.73,73.75,73.64,73.72,35800.0,53.4251,53.4396,53.3599,53.4178,35800.0
2013-06-18 10:50:00,73.73,73.79,73.73,73.76,26300.0,53.4251,53.4686,53.4251,53.4468,26300.0
2013-06-18 10:55:00,73.76,73.81,73.7,73.78,30200.0,53.4468,53.4831,53.4034,53.4613,30200.0
2013-06-18 11:00:00,73.77,73.84,73.73,73.82,25900.0,53.4541,53.5048,53.4251,53.4903,25900.0
2013-06-18 11:05:00,73.83,73.93,73.83,73.91,59900.0,53.4976,53.57,53.4976,53.5555,59900.0
2013-06-18 11:10:00,73.91,73.96,73.87,73.96,58200.0,53.5555,53.5918,53.5265,53.5918,58200.0
2013-06-18 11:15:00,73.95,74.01,73.95,73.99,138600.0,53.5845,53.628,53.5845,53.6135,138600.0
2013-06-18 11:20:00,74.0,74.1,74.0,74.08,53600.0,53.6207,53.6932,53.6207,53.6787,53600.0
2013-06-18 11:25:00,74.07,74.22,74.07,74.17,88300.0,53.6715,53.7802,53.6715,53.7439,88300.0
2013-06-18 11:30:00,74.17,74.27,74.16,74.21,72400.0,53.7439,53.8164,53.7367,53.7729,72400.0
2013-06-18 11:35:00,74.21,74.3,74.14,74.15,36500.0,53.7729,53.8381,53.7222,53.7294,36500.0
2013-06-18 11:40:00,74.15,74.23,74.15,74.18,54000.0,53.7294,53.7874,53.7294,53.7512,54000.0
2013-06-18 11:45:00,74.17,74.2,74.11,74.11,68100.0,53.7439,53.7657,53.7004,53.7004,68100.0
2013-06-18 11:50:00,74.12,74.17,74.08,74.15,54800.0,53.7077,53.7439,53.6787,53.7294,54800.0
2013-06-18 11:55:00,74.15,74.27,74.15,74.22,63200.0,53.7294,53.8164,53.7294,53.7802,63200.0
2013-06-18 12:00:00,74.22,74.27,74.21,74.26,29300.0,53.7802,53.8164,53.7729,53.8091,29300.0
2013-06-18 12:05:00,74.26,74.27,74.23,74.25,52300.0,53.8091,53.8164,53.7874,53.8019,52300.0
2013-06-18 12:10:00,74.24,74.26,74.17,74.17,49900.0,53.7946,53.8091,53.7439,53.7439,49900.0
2013-06-18 12:15:00,74.17,74.21,74.12,74.14,30700.0,53.7439,53.7729,53.7077,53.7222,30700.0
2013-06-18 12:20:00,74.15,74.16,74.1,74.14,40300.0,53.7294,53.7367,53.6932,53.7222,40300.0
2013-06-18 12:25:00,74.13,74.2,74.13,74.17,25900.0,53.7149,53.7657,53.7149,53.7439,25900.0
2013-06-18 12:30:00,74.17,74.23,74.17,74.17,34800.0,53.7439,53.7874,53.7439,53.7439,34800.0
2013-06-18 12:35:00,74.17,74.23,74.17,74.22,30500.0,53.7439,53.7874,53.7439,53.7802,30500.0
2013-06-18 12:40:00,74.23,74.26,74.2,74.24,45300.0,53.7874,53.8091,53.7657,53.7946,45300.0
2013-06-18 12:45:00,74.25,74.27,74.19,74.21,36300.0,53.8019,53.8164,53.7584,53.7729,36300.0
2013-06-18 12:50:00,74.21,74.27,74.2,74.23,34900.0,53.7729,53.8164,53.7657,53.7874,34900.0
2013-06-18 12:55:00,74.23,74.36,74.21,74.34,98000.0,53.7874,53.8816,53.7729,53.8671,98000.0
2013-06-18 13:00:00,74.33,74.37,74.22,74.25,34500.0,53.8599,53.8888,53.7802,53.8019,34500.0
2013-06-18 13:05:00,74.24,74.25,74.19,74.21,26000.0,53.7946,53.8019,53.7584,53.7729,26000.0
2013-06-18 13:10:00,74.21,74.28,74.2,74.26,20300.0,53.7729,53.8236,53.7657,53.8091,20300.0
2013-06-18 13:15:00,74.26,74.27,74.2,74.25,28800.0,53.8091,53.8164,53.7657,53.8019,28800.0
2013-06-18 13:20:00,74.25,74.3,74.21,74.29,31200.0,53.8019,53.8381,53.7729,53.8309,31200.0
2013-06-18 13:25:00,74.3,74.37,74.27,74.35,75400.0,53.8381,53.8888,53.8164,53.8744,75400.0
2013-06-18 13:30:00,74.35,74.39,74.33,74.38,61700.0,53.8744,53.9033,53.8599,53.8961,61700.0
2013-06-18 13:35:00,74.37,74.44,74.34,74.37,52800.0,53.8888,53.9396,53.8671,53.8888,52800.0
2013-06-18 13:40:00,74.37,74.41,74.33,74.4,45200.0,53.8888,53.9178,53.8599,53.9106,45200.0
2013-06-18 13:45:00,74.39,74.41,74.36,74.38,32600.0,53.9033,53.9178,53.8816,53.8961,32600.0
2013-06-18 13:50:00,74.38,74.48,74.37,74.41,28900.0,53.8961,53.9685,53.8888,53.9178,28900.0
2013-06-18 13:55:00,74.39,74.41,74.36,74.39,25200.0,53.9033,53.9178,53.8816,53.9033,25200.0
2013-06-18 14:00:00,74.39,74.43,74.31,74.41,41800.0,53.9033,53.9323,53.8454,53.9178,41800.0
2013-06-18 14:05:00,74.42,74.48,74.4,74.42,45500.0,53.9251,53.9685,53.9106,53.9251,45500.0
2013-06-18 14:10:00,74.41,74.47,74.41,74.43,33000.0,53.9178,53.9613,53.9178,53.9323,33000.0
2013-06-18 14:15:00,74.43,74.48,74.42,74.48,56900.0,53.9323,53.9685,53.9251,53.9685,56900.0
2013-06-18 14:20:00,74.48,74.55,74.47,74.53,85700.0,53.9685,54.0193,53.9613,54.0048,85700.0
2013-06-18 14:25:00,74.52,74.52,74.41,74.51,130600.0,53.9975,53.9975,53.9178,53.9903,130600.0
2013-06-18 14:30:00,74.51,74.53,74.5,74.51,41500.0,53.9903,54.0048,53.983,53.9903,41500.0
2013-06-18 14:35:00,74.5,74.52,74.49,74.49,70200.0,53.983,53.9975,53.9758,53.9758,70200.0
2013-06-18 14:40:00,74.49,74.52,74.46,74.48,67200.0,53.9758,53.9975,53.9541,53.9685,67200.0
2013-06-18 14:45:00,74.49,74.6,74.47,74.56,68400.0,53.9758,54.0555,53.9613,54.0265,68400.0
2013-06-18 14:50:00,74.56,74.57,74.5,74.5,27300.0,54.0265,54.0338,53.983,53.983,27300.0
2013-06-18 14:55:00,74.51,74.54,74.49,74.52,43800.0,53.9903,54.012,53.9758,53.9975,43800.0
2013-06-18 15:00:00,74.52,74.53,74.46,74.51,51100.0,53.9975,54.0048,53.9541,53.9903,51100.0
2013-06-18 15:05:00,74.5,74.5,74.42,74.42,74500.0,53.983,53.983,53.9251,53.9251,74500.0
2013-06-18 15:10:00,74.42,74.45,74.37,74.39,68700.0,53.9251,53.9468,53.8888,53.9033,68700.0
2013-06-18 15:15:00,74.4,74.47,74.36,74.44,77400.0,53.9106,53.9613,53.8816,53.9396,77400.0
2013-06-18 15:20:00,74.44,74.5,74.42,74.46,55300.0,53.9396,53.983,53.9251,53.9541,55300.0
2013-06-18 15:25:00,74.46,74.5,74.35,74.41,81700.0,53.9541,53.983,53.8744,53.9178,81700.0
2013-06-18 15:30:00,74.42,74.44,74.27,74.27,77000.0,53.9251,53.9396,53.8164,53.8164,77000.0
2013-06-18 15:35:00,74.27,74.28,74.17,74.18,64300.0,53.8164,53.8236,53.7439,53.7512,64300.0
2013-06-18 15:40:00,74.18,74.28,74.14,74.14,89500.0,53.7512,53.8236,53.7222,53.7222,89500.0
2013-06-18 15:45:00,74.13,74.2,74.09,74.11,127000.0,53.7149,53.7657,53.686,53.7004,127000.0
2013-06-18 15:50:00,74.11,74.12,74.03,74.06,132900.0,53.7004,53.7077,53.6425,53.6642,132900.0
2013-06-18 15:55:00,74.06,74.18,74.03,74.17,436100.0,53.6642,53.7512,53.6425,53.7439,436100.0
2013-06-19 09:30:00,74.26,74.33,74.12,74.29,130200.0,53.8091,53.8599,53.7077,53.8309,130200.0
2013-06-19 09:35:00,74.3,74.54,74.29,74.39,66300.0,53.8381,54.012,53.8309,53.9033,66300.0
2013-06-19 09:40:00,74.4,74.51,74.31,74.37,53100.0,53.9106,53.9903,53.8454,53.8888,53100.0
2013-06-19 09:45:00,74.38,74.46,74.31,74.4,121200.0,53.8961,53.9541,53.8454,53.9106,121200.0
2013-06-19 09:50:00,74.4,74.4,74.27,74.27,120600.0,53.9106,53.9106,53.8164,53.8164,120600.0
2013-06-19 09:55:00,74.28,74.34,74.25,74.28,46700.0,53.8236,53.8671,53.8019,53.8236,46700.0
2013-06-19 10:00:00,74.27,74.39,74.14,74.29,44600.0,53.8164,53.9033,53.7222,53.8309,44600.0
2013-06-19 10:05:00,74.3,74.47,74.3,74.45,61400.0,53.8381,53.9613,53.8381,53.9468,61400.0
2013-06-19 10:10:00,74.44,74.67,74.44,74.66,127000.0,53.9396,54.1062,53.9396,54.099,127000.0
2013-06-19 10:15:00,74.65,74.72,74.56,74.69,93500.0,54.0917,54.1425,54.0265,54.1207,93500.0
2013-06-19 10:20:00,74.69,74.76,74.66,74.75,70200.0,54.1207,54.1714,54.099,54.1642,70200.0
2013-06-19 10:25:00,74.76,74.79,74.66,74.66,65900.0,54.1714,54.1932,54.099,54.099,65900.0
2013-06-19 10:30:00,74.64,74.76,74.59,74.76,60100.0,54.0845,54.1714,54.0483,54.1714,60100.0
2013-06-19 10:35:00,74.76,74.76,74.57,74.57,89700.0,54.1714,54.1714,54.0338,54.0338,89700.0
2013-06-19 10:40:00,74.57,74.57,74.49,74.51,45600.0,54.0338,54.0338,53.9758,53.9903,45600.0
2013-06-19 10:45:00,74.52,74.53,74.34,74.38,67000.0,53.9975,54.0048,53.8671,53.8961,67000.0
2013-06-19 10:50:00,74.4,74.44,74.35,74.37,40700.0,53.9106,53.9396,53.8744,53.8888,40700.0
2013-06-19 10:55:00,74.37,74.42,74.27,74.39,60000.0,53.8888,53.9251,53.8164,53.9033,60000.0
2013-06-19 11:00:00,74.39,74.41,74.2,74.21,50800.0,53.9033,53.9178,53.7657,53.7729,50800.0
2013-06-19 11:05:00,74.21,74.29,74.08,74.09,80200.0,53.7729,53.8309,53.6787,53.686,80200.0
2013-06-19 11:10:00,74.1,74.24,74.1,74.21,34800.0,53.6932,53.7946,53.6932,53.7729,34800.0
2013-06-19 11:15:00,74.21,74.28,74.2,74.26,34600.0,53.7729,53.8236,53.7657,53.8091,34600.0
2013-06-19 11:20:00,74.25,74.26,74.13,74.13,33400.0,53.8019,53.8091,53.7149,53.7149,33400.0
2013-06-19 11:25:00,74.13,74.13,74.04,74.09,62600.0,53.7149,53.7149,53.6497,53.686,62600.0
2013-06-19 11:30:00,74.09,74.19,74.02,74.17,48300.0,53.686,53.7584,53.6352,53.7439,48300.0
2013-06-19 11:35:00,74.17,74.21,74.08,74.09,42600.0,53.7439,53.7729,53.6787,53.686,42600.0
2013-06-19 11:40:00,74.1,74.13,74.06,74.13,27600.0,53.6932,53.7149,53.6642,53.7149,27600.0
2013-06-19 11:45:00,74.14,74.18,74.12,74.12,19300.0,53.7222,53.7512,53.7077,53.7077,19300.0
2013-06-19 11:50:00,74.12,74.15,74.07,74.14,31000.0,53.7077,53.7294,53.6715,53.7222,31000.0
2013-06-19 11:55:00,74.15,74.15,74.07,74.07,21000.0,53.7294,53.7294,53.6715,53.6715,21000.0
2013-06-19 12:00:00,74.05,74.06,74.0,74.02,34700.0,53.657,53.6642,53.6207,53.6352,34700.0
2013-06-19 12:05:00,74.03,74.04,73.95,73.97,37800.0,53.6425,53.6497,53.5845,53.599,37800.0
2013-06-19 12:10:00,73.97,74.01,73.95,74.0,34700.0,53.599,53.628,53.5845,53.6207,34700.0
2013-06-19 12:15:00,74.0,74.02,73.91,73.93,25000.0,53.6207,53.6352,53.5555,53.57,25000.0
2013-06-19 12:20:00,73.93,73.97,73.91,73.96,19100.0,53.57,53.599,53.5555,53.5918,19100.0
2013-06-19 12:25:00,73.97,74.08,73.97,74.03,35500.0,53.599,53.6787,53.599,53.6425,35500.0
2013-06-19 12:30:00,74.06,74.09,74.03,74.08,25400.0,53.6642,53.686,53.6425,53.6787,25400.0
2013-06-19 12:35:00,74.08,74.09,74.0,74.08,25900.0,53.6787,53.686,53.6207,53.6787,25900.0
2013-06-19 12:40:00,74.09,74.09,74.06,74.07,37600.0,53.686,53.686,53.6642,53.6715,37600.0
2013-06-19 12:45:00,74.07,74.07,73.99,74.0,37300.0,53.6715,53.6715,53.6135,53.6207,37300.0
2013-06-19 12:50:00,74.01,74.01,73.94,74.01,31200.0,53.628,53.628,53.5773,53.628,31200.0
2013-06-19 12:55:00,74.01,74.04,73.98,74.02,27700.0,53.628,53.6497,53.6062,53.6352,27700.0
2013-06-19 13:00:00,74.03,74.03,73.98,73.98,22000.0,53.6425,53.6425,53.6062,53.6062,22000.0
2013-06-19 13:05:00,73.98,74.01,73.95,73.96,30200.0,53.6062,53.628,53.5845,53.5918,30200.0
2013-06-19 13:10:00,73.97,74.05,73.97,74.01,30600.0,53.599,53.657,53.599,53.628,30600.0
2013-06-19 13:15:00,74.01,74.11,73.99,74.09,93100.0,53.628,53.7004,53.6135,53.686,93100.0
2013-06-19 13:20:00,74.1,74.2,74.09,74.16,53300.0,53.6932,53.7657,53.686,53.7367,53300.0
2013-06-19 13:25:00,74.15,74.2,74.15,74.15,28800.0,53.7294,53.7657,53.7294,53.7294,28800.0
2013-06-19 13:30:00,74.14,74.16,74.1,74.13,34000.0,53.7222,53.7367,53.6932,53.7149,34000.0
2013-06-19 13:35:00,74.14,74.17,74.1,74.1,36200.0,53.7222,53.7439,53.6932,53.6932,36200.0
2013-06-19 13:40:00,74.09,74.26,74.09,74.25,81300.0,53.686,53.8091,53.686,53.8019,81300.0
2013-06-19 13:45:00,74.25,74.32,74.25,74.32,40600.0,53.8019,53.8526,53.8019,53.8526,40600.0
2013-06-19 13:50:00,74.31,74.52,74.31,74.52,100300.0,53.8454,53.9975,53.8454,53.9975,100300.0
2013-06-19 13:55:00,74.52,74.65,74.52,74.61,87500.0,53.9975,54.0917,53.9975,54.0627,87500.0
2013-06-19 14:00:00,74.62,74.75,74.05,74.07,146600.0,54.07,54.1642,53.657,53.6715,146600.0
2013-06-19 14:05:00,74.07,74.26,73.9,74.21,110800.0,53.6715,53.8091,53.5483,53.7729,110800.0
2013-06-19 14:10:00,74.2,74.62,74.08,74.55,114000.0,53.7657,54.07,53.6787,54.0193,114000.0
2013-06-19 14:15:00,74.53,74.6,74.46,74.48,86300.0,54.0048,54.0555,53.9541,53.9685,86300.0
2013-06-19 14:20:00,74.46,74.55,74.26,74.3,158000.0,53.9541,54.0193,53.8091,53.8381,158000.0
2013-06-19 14:25:00,74.32,74.43,74.2,74.4,63000.0,53.8526,53.9323,53.7657,53.9106,63000.0
2013-06-19 14:30:00,74.38,74.44,74.12,74.18,96200.0,53.8961,53.9396,53.7077,53.7512,96200.0
2013-06-19 14:35:00,74.15,74.56,74.11,74.4,153300.0,53.7294,54.0265,53.7004,53.9106,153300.0
2013-06-19 14:40:00,74.42,74.55,74.29,74.44,80000.0,53.9251,54.0193,53.8309,53.9396,80000.0
2013-06-19 14:45:00,74.44,74.44,74.02,74.2,130100.0,53.9396,53.9396,53.6352,53.7657,130100.0
2013-06-19 14:50:00,74.19,74.19,73.89,73.89,212500.0,53.7584,53.7584,53.541,53.541,212500.0
2013-06-19 14:55:00,73.87,73.89,73.55,73.65,139700.0,53.5265,53.541,53.2947,53.3671,139700.0
2013-06-19 15:00:00,73.63,73.85,73.51,73.73,173000.0,53.3526,53.512,53.2657,53.4251,173000.0
2013-06-19 15:05:00,73.73,73.77,73.5,73.55,159600.0,53.4251,53.4541,53.2584,53.2947,159600.0
2013-06-19 15:10:00,73.55,73.69,73.51,73.62,115600.0,53.2947,53.3961,53.2657,53.3454,115600.0
2013-06-19 15:15:00,73.62,73.79,73.55,73.56,51500.0,53.3454,53.4686,53.2947,53.3019,51500.0
2013-06-19 15:20:00,73.57,73.78,73.55,73.78,59900.0,53.3092,53.4613,53.2947,53.4613,59900.0
2013-06-19 15:25:00,73.78,74.05,73.75,74.0,65200.0,53.4613,53.657,53.4396,53.6207,65200.0
2013-06-19 15:30:00,74.0,74.02,73.82,73.82,71100.0,53.6207,53.6352,53.4903,53.4903,71100.0
2013-06-19 15:35:00,73.83,74.0,73.82,73.9,67100.0,53.4976,53.6207,53.4903,53.5483,67100.0
2013-06-19 15:40:00,73.89,73.92,73.71,73.71,93000.0,53.541,53.5628,53.4106,53.4106,93000.0
2013-06-19 15:45:00,73.68,73.71,73.41,73.63,194900.0,53.3889,53.4106,53.1932,53.3526,194900.0
2013-06-19 15:50:00,73.63,73.7,73.46,73.69,174300.0,53.3526,53.4034,53.2295,53.3961,174300.0
2013-06-19 15:55:00,73.68,73.68,73.4,73.4,396300.0,53.3889,53.3889,53.186,53.186,396300.0
2013-06-20 09:30:00,72.61,72.61,72.01,72.11,29800.0,52.6135,52.6135,52.1788,52.2512,29800.0
2013-06-20 09:35:00,72.12,72.21,71.87,72.21,280700.0,52.2585,52.3237,52.0773,52.3237,280700.0
2013-06-20 09:40:00,72.21,72.47,72.1,72.44,112400.0,52.3237,52.5121,52.244,52.4904,112400.0
2013-06-20 09:45:00,72.46,72.6,72.41,72.5,83400.0,52.5048,52.6063,52.4686,52.5338,83400.0
2013-06-20 09:50:00,72.48,72.58,72.27,72.36,104300.0,52.5193,52.5918,52.3672,52.4324,104300.0
2013-06-20 09:55:00,72.37,72.45,72.17,72.2,84200.0,52.4396,52.4976,52.2947,52.3165,84200.0
2013-06-20 10:00:00,72.17,72.42,72.11,72.13,109600.0,52.2947,52.4759,52.2512,52.2657,109600.0
2013-06-20 10:05:00,72.13,72.29,72.1,72.2,55800.0,52.2657,52.3817,52.244,52.3165,55800.0
2013-06-20 10:10:00,72.2,72.24,71.98,72.14,96600.0,52.3165,52.3454,52.157,52.273,96600.0
2013-06-20 10:15:00,72.14,72.21,71.94,72.15,164200.0,52.273,52.3237,52.1281,52.2802,164200.0
2013-06-20 10:20:00,72.15,72.22,72.09,72.13,86800.0,52.2802,52.3309,52.2367,52.2657,86800.0
2013-06-20 10:25:00,72.13,72.18,72.05,72.11,100600.0,52.2657,52.302,52.2078,52.2512,100600.0
2013-06-20 10:30:00,72.1,72.17,72.01,72.05,140700.0,52.244,52.2947,52.1788,52.2078,140700.0
2013-06-20 10:35:00,72.04,72.06,71.81,72.0,137600.0,52.2005,52.215,52.0339,52.1715,137600.0
2013-06-20 10:40:00,71.99,72.19,71.98,72.15,79500.0,52.1643,52.3092,52.157,52.2802,79500.0
2013-06-20 10:45:00,72.17,72.34,72.1,72.26,106500.0,52.2947,52.4179,52.244,52.3599,106500.0
2013-06-20 10:50:00,72.26,72.29,72.18,72.21,159600.0,52.3599,52.3817,52.302,52.3237,159600.0
2013-06-20 10:55:00,72.21,72.34,72.17,72.28,88100.0,52.3237,52.4179,52.2947,52.3744,88100.0
2013-06-20 11:00:00,72.3,72.4,72.21,72.23,87600.0,52.3889,52.4614,52.3237,52.3382,87600.0
2013-06-20 11:05:00,72.24,72.32,72.13,72.13,65100.0,52.3454,52.4034,52.2657,52.2657,65100.0
2013-06-20 11:10:00,72.15,72.3,72.14,72.26,45400.0,52.2802,52.3889,52.273,52.3599,45400.0
2013-06-20 11:15:00,72.25,72.27,72.13,72.21,58600.0,52.3527,52.3672,52.2657,52.3237,58600.0
2013-06-20 11:20:00,72.21,72.4,72.21,72.26,61800.0,52.3237,52.4614,52.3237,52.3599,61800.0
2013-06-20 11:25:00,72.26,72.32,72.23,72.23,62800.0,52.3599,52.4034,52.3382,52.3382,62800.0
2013-06-20 11:30:00,72.22,72.32,72.19,72.27,88000.0,52.3309,52.4034,52.3092,52.3672,88000.0
2013-06-20 11:35:00,72.27,72.52,72.22,72.52,90000.0,52.3672,52.5483,52.3309,52.5483,90000.0
2013-06-20 11:40:00,72.52,72.67,72.48,72.56,102300.0,52.5483,52.657,52.5193,52.5773,102300.0
2013-06-20 11:45:00,72.54,72.56,72.44,72.53,108300.0,52.5628,52.5773,52.4904,52.5556,108300.0
2013-06-20 11:50:00,72.54,72.78,72.54,72.74,74700.0,52.5628,52.7367,52.5628,52.7077,74700.0
2013-06-20 11:55:00,72.73,72.79,72.52,72.52,63900.0,52.7005,52.744,52.5483,52.5483,63900.0
2013-06-20 12:00:00,72.52,72.6,72.47,72.48,66800.0,52.5483,52.6063,52.5121,52.5193,66800.0
2013-06-20 12:05:00,72.47,72.58,72.45,72.58,36000.0,52.5121,52.5918,52.4976,52.5918,36000.0
2013-06-20 12:10:00,72.58,72.72,72.58,72.71,48000.0,52.5918,52.6932,52.5918,52.686,48000.0
2013-06-20 12:15:00,72.74,72.74,72.57,72.59,39500.0,52.7077,52.7077,52.5846,52.599,39500.0
2013-06-20 12:20:00,72.59,72.63,72.55,72.63,31100.0,52.599,52.628,52.5701,52.628,31100.0
2013-06-20 12:25:00,72.62,72.66,72.5,72.52,34100.0,52.6208,52.6498,52.5338,52.5483,34100.0
2013-06-20 12:30:00,72.52,72.75,72.49,72.53,81500.0,52.5483,52.715,52.5266,52.5556,81500.0
2013-06-20 12:35:00,72.53,72.55,72.33,72.38,66100.0,52.5556,52.5701,52.4106,52.4469,66100.0
2013-06-20 12:40:00,72.38,72.45,72.37,72.44,40700.0,52.4469,52.4976,52.4396,52.4904,40700.0
2013-06-20 12:45:00,72.45,72.46,72.39,72.45,26100.0,52.4976,52.5048,52.4541,52.4976,26100.0
2013-06-20 12:50:00,72.44,72.45,72.31,72.35,30100.0,52.4904,52.4976,52.3962,52.4251,30100.0
2013-06-20 12:55:00,72.36,72.44,72.33,72.39,50200.0,52.4324,52.4904,52.4106,52.4541,50200.0
2013-06-20 13:00:00,72.39,72.47,72.37,72.43,48300.0,52.4541,52.5121,52.4396,52.4831,48300.0
2013-06-20 13:05:00,72.42,72.51,72.4,72.5,31800.0,52.4759,52.5411,52.4614,52.5338,31800.0
2013-06-20 13:10:00,72.5,72.55,72.45,72.45,24700.0,52.5338,52.5701,52.4976,52.4976,24700.0
2013-06-20 13:15:00,72.46,72.51,72.27,72.32,68200.0,52.5048,52.5411,52.3672,52.4034,68200.0
2013-06-20 13:20:00,72.32,72.4,72.27,72.37,38500.0,52.4034,52.4614,52.3672,52.4396,38500.0
2013-06-20 13:25:00,72.37,72.41,72.3,72.38,29900.0,52.4396,52.4686,52.3889,52.4469,29900.0
2013-06-20 13:30:00,72.38,72.51,72.37,72.51,36700.0,52.4469,52.5411,52.4396,52.5411,36700.0
2013-06-20 13:35:00,72.51,72.52,72.38,72.42,52400.0,52.5411,52.5483,52.4469,52.4759,52400.0
2013-06-20 13:40:00,72.41,72.58,72.38,72.54,43800.0,52.4686,52.5918,52.4469,52.5628,43800.0
2013-06-20 13:45:00,72.56,72.69,72.51,72.66,65800.0,52.5773,52.6715,52.5411,52.6498,65800.0
2013-06-20 13:50:00,72.68,72.68,72.55,72.62,74600.0,52.6643,52.6643,52.5701,52.6208,74600.0
2013-06-20 13:55:00,72.62,72.68,72.51,72.67,46600.0,52.6208,52.6643,52.5411,52.657,46600.0
2013-06-20 14:00:00,72.67,72.82,72.52,72.75,75000.0,52.657,52.7657,52.5483,52.715,75000.0
2013-06-20 14:05:00,72.75,72.75,72.57,72.58,74100.0,52.715,52.715,52.5846,52.5918,74100.0
2013-06-20 14:10:00,72.58,72.6,72.41,72.5,97100.0,52.5918,52.6063,52.4686,52.5338,97100.0
2013-06-20 14:15:00,72.49,72.6,72.4,72.42,118300.0,52.5266,52.6063,52.4614,52.4759,118300.0
2013-06-20 14:20:00,72.42,72.44,72.29,72.37,163000.0,52.4759,52.4904,52.3817,52.4396,163000.0
2013-06-20 14:25:00,72.36,72.52,72.24,72.32,152400.0,52.4324,52.5483,52.3454,52.4034,152400.0
2013-06-20 14:30:00,72.31,72.35,72.19,72.23,165000.0,52.3962,52.4251,52.3092,52.3382,165000.0
2013-06-20 14:35:00,72.22,72.3,72.19,72.21,81400.0,52.3309,52.3889,52.3092,52.3237,81400.0
2013-06-20 14:40:00,72.21,72.32,72.21,72.31,64300.0,52.3237,52.4034,52.3237,52.3962,64300.0
2013-06-20 14:45:00,72.31,72.31,72.19,72.21,87700.0,52.3962,52.3962,52.3092,52.3237,87700.0
2013-06-20 14:50:00,72.22,72.22,72.06,72.1,124900.0,52.3309,52.3309,52.215,52.244,124900.0
2013-06-20 14:55:00,72.11,72.16,71.96,72.01,154700.0,52.2512,52.2875,52.1425,52.1788,154700.0
2013-06-20 15:00:00,72.01,72.05,71.89,71.96,171800.0,52.1788,52.2078,52.0918,52.1425,171800.0
2013-06-20 15:05:00,71.95,72.2,71.95,72.19,90600.0,52.1353,52.3165,52.1353,52.3092,90600.0
2013-06-20 15:10:00,72.18,72.2,72.08,72.14,117700.0,52.302,52.3165,52.2295,52.273,117700.0
2013-06-20 15:15:00,72.13,72.22,72.09,72.19,149200.0,52.2657,52.3309,52.2367,52.3092,149200.0
2013-06-20 15:20:00,72.2,72.26,72.15,72.23,246200.0,52.3165,52.3599,52.2802,52.3382,246200.0
2013-06-20 15:25:00,72.23,72.32,72.2,72.31,88200.0,52.3382,52.4034,52.3165,52.3962,88200.0
2013-06-20 15:30:00,72.29,72.3,72.15,72.17,194300.0,52.3817,52.3889,52.2802,52.2947,194300.0
2013-06-20 15:35:00,72.16,72.21,72.11,72.11,136000.0,52.2875,52.3237,52.2512,52.2512,136000.0
2013-06-20 15:40:00,72.1,72.15,72.01,72.06,191100.0,52.244,52.2802,52.1788,52.215,191100.0
2013-06-20 15:45:00,72.06,72.1,71.88,72.06,184800.0,52.215,52.244,52.0846,52.215,184800.0
2013-06-20 15:50:00,72.06,72.22,72.05,72.18,215600.0,52.215,52.3309,52.2078,52.302,215600.0
2013-06-20 15:55:00,72.18,72.34,72.11,72.14,475200.0,52.302,52.4179,52.2512,52.273,475200.0
2013-06-21 09:30:00,72.78,72.8,72.6,72.74,1553300.0,52.7367,52.7512,52.6063,52.7077,1553300.0
2013-06-21 09:35:00,72.71,72.74,72.34,72.47,82600.0,52.686,52.7077,52.4179,52.5121,82600.0
2013-06-21 09:40:00,72.47,72.72,72.46,72.7,51600.0,52.5121,52.6932,52.5048,52.6788,51600.0
2013-06-21 09:45:00,72.69,73.04,72.6,72.95,112400.0,52.6715,52.9251,52.6063,52.8599,112400.0
2013-06-21 09:50:00,72.93,72.93,72.72,72.79,61800.0,52.8454,52.8454,52.6932,52.744,61800.0
2013-06-21 09:55:00,72.79,72.83,72.54,72.54,59700.0,52.744,52.773,52.5628,52.5628,59700.0
2013-06-21 10:00:00,72.54,72.75,72.54,72.67,110900.0,52.5628,52.715,52.5628,52.657,110900.0
2013-06-21 10:05:00,72.67,72.69,72.54,72.59,76700.0,52.657,52.6715,52.5628,52.599,76700.0
2013-06-21 10:10:00,72.59,72.59,72.34,72.43,64500.0,52.599,52.599,52.4179,52.4831,64500.0
2013-06-21 10:15:00,72.44,72.49,72.21,72.26,129400.0,52.4904,52.5266,52.3237,52.3599,129400.0
2013-06-21 10:20:00,72.27,72.36,72.18,72.3,65700.0,52.3672,52.4324,52.302,52.3889,65700.0
2013-06-21 10:25:00,72.28,72.31,72.15,72.25,54400.0,52.3744,52.3962,52.2802,52.3527,54400.0
2013-06-21 10:30:00,72.24,72.27,72.05,72.05,86600.0,52.3454,52.3672,52.2078,52.2078,86600.0
2013-06-21 10:35:00,72.04,72.07,71.81,71.98,97700.0,52.2005,52.2223,52.0339,52.157,97700.0
2013-06-21 10:40:00,71.99,72.2,71.94,72.18,49400.0,52.1643,52.3165,52.1281,52.302,49400.0
2013-06-21 10:45:00,72.17,72.32,72.06,72.21,52600.0,52.2947,52.4034,52.215,52.3237,52600.0
2013-06-21 10:50:00,72.21,72.35,72.14,72.25,65400.0,52.3237,52.4251,52.273,52.3527,65400.0
2013-06-21 10:55:00,72.25,72.34,72.17,72.28,79100.0,52.3527,52.4179,52.2947,52.3744,79100.0
2013-06-21 11:00:00,72.28,72.37,72.13,72.15,59900.0,52.3744,52.4396,52.2657,52.2802,59900.0
2013-06-21 11:05:00,72.14,72.29,72.02,72.24,67500.0,52.273,52.3817,52.186,52.3454,67500.0
2013-06-21 11:10:00,72.24,72.26,72.07,72.1,53200.0,52.3454,52.3599,52.2223,52.244,53200.0
2013-06-21 11:15:00,72.09,72.34,72.07,72.33,38600.0,52.2367,52.4179,52.2223,52.4106,38600.0
2013-06-21 11:20:00,72.31,72.32,72.04,72.06,61300.0,52.3962,52.4034,52.2005,52.215,61300.0
2013-06-21 11:25:00,72.06,72.07,71.96,71.98,125100.0,52.215,52.2223,52.1425,52.157,125100.0
2013-06-21 11:30:00,71.98,72.03,71.86,71.93,115900.0,52.157,52.1933,52.0701,52.1208,115900.0
2013-06-21 11:35:00,71.93,72.24,71.93,72.02,54400.0,52.1208,52.3454,52.1208,52.186,54400.0
2013-06-21 11:40:00,72.03,72.16,71.97,72.06,62300.0,52.1933,52.2875,52.1498,52.215,62300.0
2013-06-21 11:45:00,72.05,72.2,71.99,72.08,51600.0,52.2078,52.3165,52.1643,52.2295,51600.0
2013-06-21 11:50:00,72.08,72.11,71.93,71.97,52500.0,52.2295,52.2512,52.1208,52.1498,52500.0
2013-06-21 11:55:00,71.96,72.19,71.94,72.06,59900.0,52.1425,52.3092,52.1281,52.215,59900.0
2013-06-21 12:00:00,72.06,72.26,72.06,72.26,50400.0,52.215,52.3599,52.215,52.3599,50400.0
2013-06-21 12:05:00,72.26,72.35,72.18,72.2,52300.0,52.3599,52.4251,52.302,52.3165,52300.0
2013-06-21 12:10:00,72.22,72.39,72.16,72.23,42300.0,52.3309,52.4541,52.2875,52.3382,42300.0
2013-06-21 12:15:00,72.24,72.3,72.09,72.27,38300.0,52.3454,52.3889,52.2367,52.3672,38300.0
2013-06-21 12:20:00,72.26,72.28,72.03,72.08,61800.0,52.3599,52.3744,52.1933,52.2295,61800.0
2013-06-21 12:25:00,72.07,72.13,72.03,72.12,28100.0,52.2223,52.2657,52.1933,52.2585,28100.0
2013-06-21 12:30:00,72.13,72.18,72.04,72.07,41200.0,52.2657,52.302,52.2005,52.2223,41200.0
2013-06-21 12:35:00,72.06,72.21,72.04,72.13,47100.0,52.215,52.3237,52.2005,52.2657,47100.0
2013-06-21 12:40:00,72.13,72.46,72.06,72.39,88400.0,52.2657,52.5048,52.215,52.4541,88400.0
2013-06-21 12:45:00,72.38,72.69,72.35,72.63,92400.0,52.4469,52.6715,52.4251,52.628,92400.0
2013-06-21 12:50:00,72.62,72.63,72.36,72.41,68700.0,52.6208,52.628,52.4324,52.4686,68700.0
2013-06-21 12:55:00,72.38,72.71,72.32,72.67,78000.0,52.4469,52.686,52.4034,52.657,78000.0
2013-06-21 13:00:00,72.68,72.69,72.4,72.49,52100.0,52.6643,52.6715,52.4614,52.5266,52100.0
2013-06-21 13:05:00,72.48,72.58,72.4,72.58,71600.0,52.5193,52.5918,52.4614,52.5918,71600.0
2013-06-21 13:10:00,72.58,72.66,72.5,72.61,44400.0,52.5918,52.6498,52.5338,52.6135,44400.0
2013-06-21 13:15:00,72.62,72.73,72.56,72.68,83200.0,52.6208,52.7005,52.5773,52.6643,83200.0
2013-06-21 13:20:00,72.69,72.71,72.57,72.65,108800.0,52.6715,52.686,52.5846,52.6425,108800.0
2013-06-21 13:25:00,72.65,72.81,72.64,72.78,66100.0,52.6425,52.7585,52.6353,52.7367,66100.0
2013-06-21 13:30:00,72.77,72.82,72.67,72.79,60400.0,52.7295,52.7657,52.657,52.744,60400.0
2013-06-21 13:35:00,72.78,72.79,72.66,72.78,51900.0,52.7367,52.744,52.6498,52.7367,51900.0
2013-06-21 13:40:00,72.76,72.85,72.7,72.82,90400.0,52.7222,52.7874,52.6788,52.7657,90400.0
2013-06-21 13:45:00,72.8,72.85,72.68,72.7,48100.0,52.7512,52.7874,52.6643,52.6788,48100.0
2013-06-21 13:50:00,72.7,72.72,72.61,72.65,76100.0,52.6788,52.6932,52.6135,52.6425,76100.0
2013-06-21 13:55:00,72.65,72.66,72.49,72.62,45900.0,52.6425,52.6498,52.5266,52.6208,45900.0
2013-06-21 14:00:00,72.62,72.71,72.55,72.59,43100.0,52.6208,52.686,52.5701,52.599,43100.0
2013-06-21 14:05:00,72.59,72.59,72.51,72.56,46500.0,52.599,52.599,52.5411,52.5773,46500.0
2013-06-21 14:10:00,72.56,72.75,72.56,72.73,44700.0,52.5773,52.715,52.5773,52.7005,44700.0
2013-06-21 14:15:00,72.73,72.83,72.7,72.81,45600.0,52.7005,52.773,52.6788,52.7585,45600.0
2013-06-21 14:20:00,72.81,72.81,72.7,72.73,42600.0,52.7585,52.7585,52.6788,52.7005,42600.0
2013-06-21 14:25:00,72.74,72.84,72.68,72.77,92800.0,52.7077,52.7802,52.6643,52.7295,92800.0
2013-06-21 14:30:00,72.76,72.88,72.7,72.87,75200.0,52.7222,52.8092,52.6788,52.8019,75200.0
2013-06-21 14:35:00,72.87,72.96,72.79,72.9,79400.0,52.8019,52.8672,52.744,52.8237,79400.0
2013-06-21 14:40:00,72.92,72.92,72.7,72.75,96700.0,52.8382,52.8382,52.6788,52.715,96700.0
2013-06-21 14:45:00,72.76,72.89,72.76,72.87,63800.0,52.7222,52.8164,52.7222,52.8019,63800.0
2013-06-21 14:50:00,72.88,72.93,72.8,72.83,46400.0,52.8092,52.8454,52.7512,52.773,46400.0
2013-06-21 14:55:00,72.83,72.93,72.68,72.93,79500.0,52.773,52.8454,52.6643,52.8454,79500.0
2013-06-21 15:00:00,72.92,72.97,72.8,72.9,58900.0,52.8382,52.8744,52.7512,52.8237,58900.0
2013-06-21 15:05:00,72.89,73.02,72.86,73.0,91500.0,52.8164,52.9106,52.7947,52.8961,91500.0
2013-06-21 15:10:00,73.01,73.13,73.0,73.01,74600.0,52.9034,52.9903,52.8961,52.9034,74600.0
2013-06-21 15:15:00,73.02,73.07,72.78,72.78,89800.0,52.9106,52.9469,52.7367,52.7367,89800.0
2013-06-21 15:20:00,72.78,72.95,72.77,72.92,90300.0,52.7367,52.8599,52.7295,52.8382,90300.0
2013-06-21 15:25:00,72.93,73.0,72.88,72.98,80900.0,52.8454,52.8961,52.8092,52.8816,80900.0
2013-06-21 15:30:00,72.99,73.01,72.78,72.78,105900.0,52.8889,52.9034,52.7367,52.7367,105900.0
2013-06-21 15:35:00,72.77,72.83,72.68,72.69,122900.0,52.7295,52.773,52.6643,52.6715,122900.0
2013-06-21 15:40:00,72.69,72.72,72.58,72.59,140500.0,52.6715,52.6932,52.5918,52.599,140500.0
2013-06-21 15:45:00,72.59,72.63,72.44,72.56,225200.0,52.599,52.628,52.4904,52.5773,225200.0
2013-06-21 15:50:00,72.55,72.62,72.45,72.51,200100.0,52.5701,52.6208,52.4976,52.5411,200100.0
2013-06-21 15:55:00,72.51,72.81,72.47,72.74,769000.0,52.5411,52.7585,52.5121,52.7077,769000.0
2013-06-24 09:30:00,71.84,71.88,71.51,71.65,207300.0,52.0556,52.0846,51.8165,51.9179,207300.0
2013-06-24 09:35:00,71.64,71.65,71.23,71.23,183600.0,51.9107,51.9179,51.6136,51.6136,183600.0
2013-06-24 09:40:00,71.22,71.45,71.2,71.34,116000.0,51.6063,51.773,51.5918,51.6933,116000.0
2013-06-24 09:45:00,71.34,71.48,71.25,71.42,137200.0,51.6933,51.7947,51.6281,51.7513,137200.0
2013-06-24 09:50:00,71.43,71.46,71.07,71.16,196100.0,51.7585,51.7802,51.4976,51.5629,196100.0
2013-06-24 09:55:00,71.15,71.24,70.86,70.98,199600.0,51.5556,51.6208,51.3455,51.4324,199600.0
2013-06-24 10:00:00,70.97,71.2,70.88,71.2,140000.0,51.4252,51.5918,51.36,51.5918,140000.0
2013-06-24 10:05:00,71.2,71.28,71.08,71.23,64000.0,51.5918,51.6498,51.5049,51.6136,64000.0
2013-06-24 10:10:00,71.22,71.28,71.13,71.16,59900.0,51.6063,51.6498,51.5411,51.5629,59900.0
2013-06-24 10:15:00,71.14,71.28,71.12,71.23,71300.0,51.5484,51.6498,51.5339,51.6136,71300.0
2013-06-24 10:20:00,71.21,71.24,71.1,71.16,97300.0,51.5991,51.6208,51.5194,51.5629,97300.0
2013-06-24 10:25:00,71.16,71.16,71.08,71.08,91700.0,51.5629,51.5629,51.5049,51.5049,91700.0
2013-06-24 10:30:00,71.08,71.13,70.78,70.86,183800.0,51.5049,51.5411,51.2875,51.3455,183800.0
2013-06-24 10:35:00,70.87,71.23,70.86,71.18,161800.0,51.3527,51.6136,51.3455,51.5774,161800.0
2013-06-24 10:40:00,71.16,71.25,71.1,71.22,102600.0,51.5629,51.6281,51.5194,51.6063,102600.0
2013-06-24 10:45:00,71.23,71.23,71.0,71.08,94600.0,51.6136,51.6136,51.4469,51.5049,94600.0
2013-06-24 10:50:00,71.1,71.12,70.9,70.97,100500.0,51.5194,51.5339,51.3745,51.4252,100500.0
2013-06-24 10:55:00,70.98,71.15,70.97,70.99,105700.0,51.4324,51.5556,51.4252,51.4397,105700.0
2013-06-24 11:00:00,70.99,71.04,70.97,70.99,58100.0,51.4397,51.4759,51.4252,51.4397,58100.0
2013-06-24 11:05:00,70.98,70.98,70.86,70.95,71500.0,51.4324,51.4324,51.3455,51.4107,71500.0
2013-06-24 11:10:00,70.95,70.98,70.75,70.79,81200.0,51.4107,51.4324,51.2658,51.2948,81200.0
2013-06-24 11:15:00,70.79,70.82,70.69,70.71,69900.0,51.2948,51.3165,51.2223,51.2368,69900.0
2013-06-24 11:20:00,70.7,70.74,70.51,70.58,89900.0,51.2295,51.2585,51.0919,51.1426,89900.0
2013-06-24 11:25:00,70.58,70.65,70.53,70.55,63900.0,51.1426,51.1933,51.1064,51.1209,63900.0
2013-06-24 11:30:00,70.54,70.84,70.54,70.72,87100.0,51.1136,51.331,51.1136,51.244,87100.0
2013-06-24 11:35:00,70.73,70.9,70.7,70.9,35100.0,51.2513,51.3745,51.2295,51.3745,35100.0
2013-06-24 11:40:00,70.9,71.04,70.86,70.86,66200.0,51.3745,51.4759,51.3455,51.3455,66200.0
2013-06-24 11:45:00,70.86,70.91,70.71,70.74,87700.0,51.3455,51.3817,51.2368,51.2585,87700.0
2013-06-24 11:50:00,70.72,70.73,70.51,70.53,192500.0,51.244,51.2513,51.0919,51.1064,192500.0
2013-06-24 11:55:00,70.53,70.54,70.4,70.45,152600.0,51.1064,51.1136,51.0122,51.0484,152600.0
2013-06-24 12:00:00,70.45,70.57,70.41,70.43,135300.0,51.0484,51.1353,51.0194,51.0339,135300.0
2013-06-24 12:05:00,70.44,70.44,70.25,70.3,105200.0,51.0411,51.0411,50.9035,50.9397,105200.0
2013-06-24 12:10:00,70.29,70.48,70.26,70.45,59300.0,50.9325,51.0701,50.9107,51.0484,59300.0
2013-06-24 12:15:00,70.44,70.47,70.38,70.38,43700.0,51.0411,51.0629,50.9977,50.9977,43700.0
2013-06-24 12:20:00,70.37,70.41,70.3,70.41,44600.0,50.9904,51.0194,50.9397,51.0194,44600.0
2013-06-24 12:25:00,70.41,70.59,70.36,70.5,76700.0,51.0194,51.1498,50.9832,51.0846,76700.0
2013-06-24 12:30:00,70.51,70.72,70.5,70.67,74200.0,51.0919,51.244,51.0846,51.2078,74200.0
2013-06-24 12:35:00,70.68,70.81,70.66,70.77,93200.0,51.2151,51.3093,51.2006,51.2803,93200.0
2013-06-24 12:40:00,70.77,70.86,70.72,70.79,62800.0,51.2803,51.3455,51.244,51.2948,62800.0
2013-06-24 12:45:00,70.77,70.91,70.76,70.81,105000.0,51.2803,51.3817,51.273,51.3093,105000.0
2013-06-24 12:50:00,70.81,70.91,70.77,70.89,50800.0,51.3093,51.3817,51.2803,51.3672,50800.0
2013-06-24 12:55:00,70.89,70.99,70.81,70.94,68600.0,51.3672,51.4397,51.3093,51.4034,68600.0
2013-06-24 13:00:00,70.95,71.11,70.93,71.09,76100.0,51.4107,51.5266,51.3962,51.5121,76100.0
2013-06-24 13:05:00,71.1,71.19,70.86,70.94,72800.0,51.5194,51.5846,51.3455,51.4034,72800.0
2013-06-24 13:10:00,70.93,71.19,70.9,71.18,55500.0,51.3962,51.5846,51.3745,51.5774,55500.0
2013-06-24 13:15:00,71.18,71.2,71.02,71.09,62300.0,51.5774,51.5918,51.4614,51.5121,62300.0
2013-06-24 13:20:00,71.1,71.13,70.98,71.04,57100.0,51.5194,51.5411,51.4324,51.4759,57100.0
2013-06-24 13:25:00,71.04,71.05,70.89,71.02,61800.0,51.4759,51.4832,51.3672,51.4614,61800.0
2013-06-24 13:30:00,71.03,71.2,71.0,71.16,90100.0,51.4687,51.5918,51.4469,51.5629,90100.0
2013-06-24 13:35:00,71.17,71.34,71.12,71.33,88900.0,51.5701,51.6933,51.5339,51.686,88900.0
2013-06-24 13:40:00,71.33,71.52,71.33,71.48,87800.0,51.686,51.8237,51.686,51.7947,87800.0
2013-06-24 13:45:00,71.48,71.52,71.28,71.31,77900.0,51.7947,51.8237,51.6498,51.6716,77900.0
2013-06-24 13:50:00,71.33,71.34,71.21,71.25,65000.0,51.686,51.6933,51.5991,51.6281,65000.0
2013-06-24 13:55:00,71.24,71.49,71.21,71.48,58300.0,51.6208,51.802,51.5991,51.7947,58300.0
2013-06-24 14:00:00,71.49,71.7,71.41,71.59,88200.0,51.802,51.9541,51.744,51.8744,88200.0
2013-06-24 14:05:00,71.61,71.81,71.61,71.74,117700.0,51.8889,52.0339,51.8889,51.9831,117700.0
2013-06-24 14:10:00,71.75,71.81,71.58,71.6,83400.0,51.9904,52.0339,51.8672,51.8817,83400.0
2013-06-24 14:15:00,71.6,71.72,71.57,71.58,68800.0,51.8817,51.9686,51.8599,51.8672,68800.0
2013-06-24 14:20:00,71.58,71.72,71.55,71.59,91600.0,51.8672,51.9686,51.8455,51.8744,91600.0
2013-06-24 14:25:00,71.59,71.75,71.59,71.72,115200.0,51.8744,51.9904,51.8744,51.9686,115200.0
2013-06-24 14:30:00,71.72,71.93,71.71,71.87,73800.0,51.9686,52.1208,51.9614,52.0773,73800.0
2013-06-24 14:35:00,71.86,71.97,71.79,71.97,51100.0,52.0701,52.1498,52.0194,52.1498,51100.0
2013-06-24 14:40:00,71.96,71.98,71.82,71.84,73000.0,52.1425,52.157,52.0411,52.0556,73000.0
2013-06-24 14:45:00,71.85,71.86,71.69,71.8,56400.0,52.0628,52.0701,51.9469,52.0266,56400.0
2013-06-24 14:50:00,71.81,71.92,71.74,71.77,52700.0,52.0339,52.1136,51.9831,52.0049,52700.0
2013-06-24 14:55:00,71.78,71.8,71.59,71.65,74900.0,52.0121,52.0266,51.8744,51.9179,74900.0
2013-06-24 15:00:00,71.65,71.77,71.61,71.7,51100.0,51.9179,52.0049,51.8889,51.9541,51100.0
2013-06-24 15:05:00,71.69,71.82,71.69,71.71,64600.0,51.9469,52.0411,51.9469,51.9614,64600.0
2013-06-24 15:10:00,71.7,71.8,71.64,71.64,56000.0,51.9541,52.0266,51.9107,51.9107,56000.0
2013-06-24 15:15:00,71.64,71.68,71.47,71.54,87700.0,51.9107,51.9397,51.7875,51.8382,87700.0
2013-06-24 15:20:00,71.54,71.62,71.42,71.49,85100.0,51.8382,51.8962,51.7513,51.802,85100.0
2013-06-24 15:25:00,71.49,71.53,71.42,71.42,83000.0,51.802,51.831,51.7513,51.7513,83000.0
2013-06-24 15:30:00,71.43,71.59,71.43,71.48,89900.0,51.7585,51.8744,51.7585,51.7947,89900.0
2013-06-24 15:35:00,71.48,71.72,71.47,71.65,74400.0,51.7947,51.9686,51.7875,51.9179,74400.0
2013-06-24 15:40:00,71.65,71.65,71.51,71.55,74000.0,51.9179,51.9179,51.8165,51.8455,74000.0
2013-06-24 15:45:00,71.54,71.54,71.31,71.47,153800.0,51.8382,51.8382,51.6716,51.7875,153800.0
2013-06-24 15:50:00,71.46,71.62,71.42,71.56,190400.0,51.7802,51.8962,51.7513,51.8527,190400.0
2013-06-24 15:55:00,71.55,71.56,71.22,71.25,260800.0,51.8455,51.8527,51.6063,51.6281,260800.0
2013-06-25 09:30:00,72.04,72.52,72.01,72.38,137300.0,52.2005,52.5483,52.1788,52.4469,137300.0
2013-06-25 09:35:00,72.34,72.35,71.96,72.03,77200.0,52.4179,52.4251,52.1425,52.1933,77200.0
2013-06-25 09:40:00,72.03,72.16,71.95,72.09,116000.0,52.1933,52.2875,52.1353,52.2367,116000.0
2013-06-25 09:45:00,72.11,72.13,71.89,71.91,99700.0,52.2512,52.2657,52.0918,52.1063,99700.0
2013-06-25 09:50:00,71.9,72.07,71.87,71.98,101200.0,52.0991,52.2223,52.0773,52.157,101200.0
2013-06-25 09:55:00,71.98,72.25,71.88,72.25,97400.0,52.157,52.3527,52.0846,52.3527,97400.0
2013-06-25 10:00:00,72.23,72.4,71.96,72.32,132100.0,52.3382,52.4614,52.1425,52.4034,132100.0
2013-06-25 10:05:00,72.3,72.3,72.01,72.23,92300.0,52.3889,52.3889,52.1788,52.3382,92300.0
2013-06-25 10:10:00,72.27,72.29,72.03,72.14,96900.0,52.3672,52.3817,52.1933,52.273,96900.0
2013-06-25 10:15:00,72.15,72.28,72.0,72.1,109700.0,52.2802,52.3744,52.1715,52.244,109700.0
2013-06-25 10:20:00,72.1,72.34,72.09,72.3,53400.0,52.244,52.4179,52.2367,52.3889,53400.0
2013-06-25 10:25:00,72.31,72.37,72.17,72.22,56000.0,52.3962,52.4396,52.2947,52.3309,56000.0
2013-06-25 10:30:00,72.21,72.42,72.13,72.35,57100.0,52.3237,52.4759,52.2657,52.4251,57100.0
2013-06-25 10:35:00,72.38,72.58,72.2,72.48,81600.0,52.4469,52.5918,52.3165,52.5193,81600.0
2013-06-25 10:40:00,72.47,72.64,72.44,72.6,102900.0,52.5121,52.6353,52.4904,52.6063,102900.0
2013-06-25 10:45:00,72.6,72.9,72.6,72.86,119300.0,52.6063,52.8237,52.6063,52.7947,119300.0
2013-06-25 10:50:00,72.85,72.95,72.78,72.95,83900.0,52.7874,52.8599,52.7367,52.8599,83900.0
2013-06-25 10:55:00,72.96,72.99,72.79,72.79,69400.0,52.8672,52.8889,52.744,52.744,69400.0
2013-06-25 11:00:00,72.79,72.79,72.63,72.72,77700.0,52.744,52.744,52.628,52.6932,77700.0
2013-06-25 11:05:00,72.72,72.86,72.7,72.83,58800.0,52.6932,52.7947,52.6788,52.773,58800.0
2013-06-25 11:10:00,72.84,72.84,72.71,72.71,52300.0,52.7802,52.7802,52.686,52.686,52300.0
2013-06-25 11:15:00,72.7,72.77,72.64,72.76,61100.0,52.6788,52.7295,52.6353,52.7222,61100.0
2013-06-25 11:20:00,72.77,72.86,72.74,72.75,60000.0,52.7295,52.7947,52.7077,52.715,60000.0
2013-06-25 11:25:00,72.74,72.77,72.67,72.73,64100.0,52.7077,52.7295,52.657,52.7005,64100.0
2013-06-25 11:30:00,72.72,72.81,72.68,72.69,46900.0,52.6932,52.7585,52.6643,52.6715,46900.0
2013-06-25 11:35:00,72.69,72.79,72.67,72.67,41600.0,52.6715,52.744,52.657,52.657,41600.0
2013-06-25 11:40:00,72.7,72.75,72.56,72.64,59000.0,52.6788,52.715,52.5773,52.6353,59000.0
2013-06-25 11:45:00,72.63,72.64,72.5,72.61,107900.0,52.628,52.6353,52.5338,52.6135,107900.0
2013-06-25 11:50:00,72.61,72.7,72.57,72.61,40600.0,52.6135,52.6788,52.5846,52.6135,40600.0
2013-06-25 11:55:00,72.63,72.71,72.6,72.63,28000.0,52.628,52.686,52.6063,52.628,28000.0
2013-06-25 12:00:00,72.62,72.64,72.56,72.6,23600.0,52.6208,52.6353,52.5773,52.6063,23600.0
2013-06-25 12:05:00,72.61,72.67,72.59,72.61,28800.0,52.6135,52.657,52.599,52.6135,28800.0
2013-06-25 12:10:00,72.61,72.64,72.53,72.55,21000.0,52.6135,52.6353,52.5556,52.5701,21000.0
2013-06-25 12:15:00,72.55,72.63,72.51,72.61,37500.0,52.5701,52.628,52.5411,52.6135,37500.0
2013-06-25 12:20:00,72.6,72.61,72.53,72.58,46300.0,52.6063,52.6135,52.5556,52.5918,46300.0
2013-06-25 12:25:00,72.57,72.59,72.5,72.51,42500.0,52.5846,52.599,52.5338,52.5411,42500.0
2013-06-25 12:30:00,72.5,72.66,72.44,72.61,51900.0,52.5338,52.6498,52.4904,52.6135,51900.0
2013-06-25 12:35:00,72.61,72.66,72.5,72.66,44200.0,52.6135,52.6498,52.5338,52.6498,44200.0
2013-06-25 12:40:00,72.67,72.72,72.52,72.56,33300.0,52.657,52.6932,52.5483,52.5773,33300.0
2013-06-25 12:45:00,72.57,72.6,72.51,72.6,24000.0,52.5846,52.6063,52.5411,52.6063,24000.0
2013-06-25 12:50:00,72.59,72.63,72.55,72.55,19500.0,52.599,52.628,52.5701,52.5701,19500.0
2013-06-25 12:55:00,72.53,72.53,72.44,72.46,14700.0,52.5556,52.5556,52.4904,52.5048,14700.0
2013-06-25 13:00:00,72.46,72.55,72.45,72.52,19000.0,52.5048,52.5701,52.4976,52.5483,19000.0
2013-06-25 13:05:00,72.51,72.52,72.35,72.35,36900.0,52.5411,52.5483,52.4251,52.4251,36900.0
2013-06-25 13:10:00,72.37,72.46,72.32,72.46,30100.0,52.4396,52.5048,52.4034,52.5048,30100.0
2013-06-25 13:15:00,72.47,72.48,72.29,72.3,25500.0,52.5121,52.5193,52.3817,52.3889,25500.0
2013-06-25 13:20:00,72.29,72.33,72.21,72.33,33400.0,52.3817,52.4106,52.3237,52.4106,33400.0
2013-06-25 13:25:00,72.33,72.43,72.33,72.39,34900.0,52.4106,52.4831,52.4106,52.4541,34900.0
2013-06-25 13:30:00,72.38,72.41,72.3,72.34,33700.0,52.4469,52.4686,52.3889,52.4179,33700.0
2013-06-25 13:35:00,72.34,72.4,72.3,72.38,32800.0,52.4179,52.4614,52.3889,52.4469,32800.0
2013-06-25 13:40:00,72.37,72.38,72.28,72.33,138100.0,52.4396,52.4469,52.3744,52.4106,138100.0
2013-06-25 13:45:00,72.33,72.4,72.31,72.35,40900.0,52.4106,52.4614,52.3962,52.4251,40900.0
2013-06-25 13:50:00,72.35,72.35,72.28,72.31,29100.0,52.4251,52.4251,52.3744,52.3962,29100.0
2013-06-25 13:55:00,72.31,72.32,72.19,72.28,44900.0,52.3962,52.4034,52.3092,52.3744,44900.0
2013-06-25 14:00:00,72.27,72.34,72.19,72.2,37500.0,52.3672,52.4179,52.3092,52.3165,37500.0
2013-06-25 14:05:00,72.19,72.3,72.18,72.25,41100.0,52.3092,52.3889,52.302,52.3527,41100.0
2013-06-25 14:10:00,72.26,72.36,72.26,72.3,70300.0,52.3599,52.4324,52.3599,52.3889,70300.0
2013-06-25 14:15:00,72.26,72.31,72.22,72.27,77000.0,52.3599,52.3962,52.3309,52.3672,77000.0
2013-06-25 14:20:00,72.28,72.28,72.19,72.28,44800.0,52.3744,52.3744,52.3092,52.3744,44800.0
2013-06-25 14:25:00,72.28,72.3,72.19,72.3,85900.0,52.3744,52.3889,52.3092,52.3889,85900.0
2013-06-25 14:30:00,72.3,72.39,72.25,72.29,169700.0,52.3889,52.4541,52.3527,52.3817,169700.0
2013-06-25 14:35:00,72.29,72.32,72.23,72.27,92000.0,52.3817,52.4034,52.3382,52.3672,92000.0
2013-06-25 14:40:00,72.27,72.31,72.21,72.23,44300.0,52.3672,52.3962,52.3237,52.3382,44300.0
2013-06-25 14:45:00,72.23,72.31,72.21,72.24,69400.0,52.3382,52.3962,52.3237,52.3454,69400.0
2013-06-25 14:50:00,72.25,72.27,72.2,72.23,39300.0,52.3527,52.3672,52.3165,52.3382,39300.0
2013-06-25 14:55:00,72.27,72.3,72.13,72.17,84200.0,52.3672,52.3889,52.2657,52.2947,84200.0
2013-06-25 15:00:00,72.17,72.2,72.12,72.17,104800.0,52.2947,52.3165,52.2585,52.2947,104800.0
2013-06-25 15:05:00,72.19,72.22,72.14,72.19,78400.0,52.3092,52.3309,52.273,52.3092,78400.0
2013-06-25 15:10:00,72.19,72.22,72.16,72.17,60600.0,52.3092,52.3309,52.2875,52.2947,60600.0
2013-06-25 15:15:00,72.17,72.3,72.17,72.24,66100.0,52.2947,52.3889,52.2947,52.3454,66100.0
2013-06-25 15:20:00,72.25,72.35,72.25,72.33,85800.0,52.3527,52.4251,52.3527,52.4106,85800.0
2013-06-25 15:25:00,72.33,72.34,72.25,72.3,59400.0,52.4106,52.4179,52.3527,52.3889,59400.0
2013-06-25 15:30:00,72.29,72.46,72.29,72.42,87300.0,52.3817,52.5048,52.3817,52.4759,87300.0
2013-06-25 15:35:00,72.41,72.44,72.29,72.38,110600.0,52.4686,52.4904,52.3817,52.4469,110600.0
2013-06-25 15:40:00,72.37,72.42,72.26,72.31,132200.0,52.4396,52.4759,52.3599,52.3962,132200.0
2013-06-25 15:45:00,72.28,72.35,72.23,72.23,197000.0,52.3744,52.4251,52.3382,52.3382,197000.0
2013-06-25 15:50:00,72.23,72.3,72.18,72.24,212800.0,52.3382,52.3889,52.302,52.3454,212800.0
2013-06-25 15:55:00,72.25,72.25,72.04,72.1,511200.0,52.3527,52.3527,52.2005,52.244,511200.0
2013-06-26 09:30:00,72.62,72.64,72.44,72.54,109300.0,52.6208,52.6353,52.4904,52.5628,109300.0
2013-06-26 09:35:00,72.57,72.71,72.45,72.64,57600.0,52.5846,52.686,52.4976,52.6353,57600.0
2013-06-26 09:40:00,72.64,72.69,72.44,72.49,75600.0,52.6353,52.6715,52.4904,52.5266,75600.0
2013-06-26 09:45:00,72.5,72.61,72.44,72.56,49300.0,52.5338,52.6135,52.4904,52.5773,49300.0
2013-06-26 09:50:00,72.56,72.65,72.55,72.6,68900.0,52.5773,52.6425,52.5701,52.6063,68900.0
2013-06-26 09:55:00,72.59,72.62,72.45,72.54,91500.0,52.599,52.6208,52.4976,52.5628,91500.0
2013-06-26 10:00:00,72.55,72.7,72.5,72.55,108000.0,52.5701,52.6788,52.5338,52.5701,108000.0
2013-06-26 10:05:00,72.56,72.73,72.56,72.69,75800.0,52.5773,52.7005,52.5773,52.6715,75800.0
2013-06-26 10:10:00,72.68,72.69,72.52,72.57,47300.0,52.6643,52.6715,52.5483,52.5846,47300.0
2013-06-26 10:15:00,72.56,72.56,72.31,72.31,55300.0,52.5773,52.5773,52.3962,52.3962,55300.0
2013-06-26 10:20:00,72.3,72.45,72.28,72.36,44700.0,52.3889,52.4976,52.3744,52.4324,44700.0
2013-06-26 10:25:00,72.35,72.39,72.28,72.3,58200.0,52.4251,52.4541,52.3744,52.3889,58200.0
2013-06-26 10:30:00,72.3,72.35,72.07,72.08,41900.0,52.3889,52.4251,52.2223,52.2295,41900.0
2013-06-26 10:35:00,72.09,72.22,72.04,72.22,43600.0,52.2367,52.3309,52.2005,52.3309,43600.0
2013-06-26 10:40:00,72.2,72.2,72.06,72.07,44100.0,52.3165,52.3165,52.215,52.2223,44100.0
2013-06-26 10:45:00,72.08,72.08,71.95,71.99,55700.0,52.2295,52.2295,52.1353,52.1643,55700.0
2013-06-26 10:50:00,71.99,72.03,71.98,72.01,41600.0,52.1643,52.1933,52.157,52.1788,41600.0
2013-06-26 10:55:00,72.0,72.03,71.91,71.93,70800.0,52.1715,52.1933,52.1063,52.1208,70800.0
2013-06-26 11:00:00,71.91,71.94,71.76,71.79,70400.0,52.1063,52.1281,51.9976,52.0194,70400.0
2013-06-26 11:05:00,71.79,71.85,71.76,71.85,82800.0,52.0194,52.0628,51.9976,52.0628,82800.0
2013-06-26 11:10:00,71.84,71.91,71.8,71.86,88400.0,52.0556,52.1063,52.0266,52.0701,88400.0
2013-06-26 11:15:00,71.87,71.93,71.76,71.78,62400.0,52.0773,52.1208,51.9976,52.0121,62400.0
2013-06-26 11:20:00,71.77,71.79,71.65,71.7,72500.0,52.0049,52.0194,51.9179,51.9541,72500.0
2013-06-26 11:25:00,71.72,71.74,71.62,71.62,63300.0,51.9686,51.9831,51.8962,51.8962,63300.0
2013-06-26 11:30:00,71.62,71.77,71.61,71.76,36200.0,51.8962,52.0049,51.8889,51.9976,36200.0
2013-06-26 11:35:00,71.76,71.76,71.62,71.71,83500.0,51.9976,51.9976,51.8962,51.9614,83500.0
2013-06-26 11:40:00,71.72,71.73,71.67,71.73,39300.0,51.9686,51.9759,51.9324,51.9759,39300.0
2013-06-26 11:45:00,71.73,71.75,71.68,71.72,53100.0,51.9759,51.9904,51.9397,51.9686,53100.0
2013-06-26 11:50:00,71.73,71.75,71.7,71.72,39700.0,51.9759,51.9904,51.9541,51.9686,39700.0
2013-06-26 11:55:00,71.72,71.79,71.7,71.71,41400.0,51.9686,52.0194,51.9541,51.9614,41400.0
2013-06-26 12:00:00,71.7,71.85,71.69,71.83,91900.0,51.9541,52.0628,51.9469,52.0483,91900.0
2013-06-26 12:05:00,71.84,71.9,71.81,71.82,76700.0,52.0556,52.0991,52.0339,52.0411,76700.0
2013-06-26 12:10:00,71.82,71.87,71.77,71.84,46100.0,52.0411,52.0773,52.0049,52.0556,46100.0
2013-06-26 12:15:00,71.85,71.87,71.8,71.8,41300.0,52.0628,52.0773,52.0266,52.0266,41300.0
2013-06-26 12:20:00,71.81,71.84,71.78,71.83,27900.0,52.0339,52.0556,52.0121,52.0483,27900.0
2013-06-26 12:25:00,71.84,71.94,71.83,71.93,19700.0,52.0556,52.1281,52.0483,52.1208,19700.0
2013-06-26 12:30:00,71.93,71.95,71.86,71.86,39900.0,52.1208,52.1353,52.0701,52.0701,39900.0
2013-06-26 12:35:00,71.86,71.92,71.84,71.91,36600.0,52.0701,52.1136,52.0556,52.1063,36600.0
2013-06-26 12:40:00,71.91,71.99,71.89,71.95,33800.0,52.1063,52.1643,52.0918,52.1353,33800.0
2013-06-26 12:45:00,71.95,71.95,71.83,71.87,35400.0,52.1353,52.1353,52.0483,52.0773,35400.0
2013-06-26 12:50:00,71.86,71.87,71.83,71.85,28400.0,52.0701,52.0773,52.0483,52.0628,28400.0
2013-06-26 12:55:00,71.84,71.86,71.76,71.83,28500.0,52.0556,52.0701,51.9976,52.0483,28500.0
2013-06-26 13:00:00,71.83,71.86,71.77,71.78,47500.0,52.0483,52.0701,52.0049,52.0121,47500.0
2013-06-26 13:05:00,71.78,71.85,71.77,71.84,24400.0,52.0121,52.0628,52.0049,52.0556,24400.0
2013-06-26 13:10:00,71.84,71.96,71.84,71.91,38600.0,52.0556,52.1425,52.0556,52.1063,38600.0
2013-06-26 13:15:00,71.91,71.97,71.91,71.97,25900.0,52.1063,52.1498,52.1063,52.1498,25900.0
2013-06-26 13:20:00,71.97,72.02,71.96,71.98,51700.0,52.1498,52.186,52.1425,52.157,51700.0
2013-06-26 13:25:00,71.97,72.07,71.93,72.07,29100.0,52.1498,52.2223,52.1208,52.2223,29100.0
2013-06-26 13:30:00,72.07,72.1,72.02,72.05,26300.0,52.2223,52.244,52.186,52.2078,26300.0
2013-06-26 13:35:00,72.05,72.1,72.01,72.01,31700.0,52.2078,52.244,52.1788,52.1788,31700.0
2013-06-26 13:40:00,72.01,72.01,71.93,72.0,30600.0,52.1788,52.1788,52.1208,52.1715,30600.0
2013-06-26 13:45:00,72.0,72.02,71.96,71.96,43500.0,52.1715,52.186,52.1425,52.1425,43500.0
2013-06-26 13:50:00,71.96,72.01,71.92,71.99,28900.0,52.1425,52.1788,52.1136,52.1643,28900.0
2013-06-26 13:55:00,71.99,72.03,71.98,72.0,36100.0,52.1643,52.1933,52.157,52.1715,36100.0
2013-06-26 14:00:00,72.0,72.04,71.93,71.98,55900.0,52.1715,52.2005,52.1208,52.157,55900.0
2013-06-26 14:05:00,71.97,71.99,71.86,71.95,46700.0,52.1498,52.1643,52.0701,52.1353,46700.0
2013-06-26 14:10:00,71.94,71.95,71.89,71.94,26900.0,52.1281,52.1353,52.0918,52.1281,26900.0
2013-06-26 14:15:00,71.94,71.97,71.9,71.94,39100.0,52.1281,52.1498,52.0991,52.1281,39100.0
2013-06-26 14:20:00,71.93,72.0,71.93,72.0,54100.0,52.1208,52.1715,52.1208,52.1715,54100.0
2013-06-26 14:25:00,71.99,72.01,71.98,72.01,84400.0,52.1643,52.1788,52.157,52.1788,84400.0
2013-06-26 14:30:00,72.01,72.03,71.98,72.03,61000.0,52.1788,52.1933,52.157,52.1933,61000.0
2013-06-26 14:35:00,72.02,72.05,71.99,72.03,50700.0,52.186,52.2078,52.1643,52.1933,50700.0
2013-06-26 14:40:00,72.03,72.06,71.97,71.98,55800.0,52.1933,52.215,52.1498,52.157,55800.0
2013-06-26 14:45:00,71.98,71.98,71.94,71.96,53600.0,52.157,52.157,52.1281,52.1425,53600.0
2013-06-26 14:50:00,71.97,71.99,71.95,71.97,42400.0,52.1498,52.1643,52.1353,52.1498,42400.0
2013-06-26 14:55:00,71.97,72.06,71.96,71.96,67700.0,52.1498,52.215,52.1425,52.1425,67700.0
2013-06-26 15:00:00,71.97,72.11,71.97,71.99,104400.0,52.1498,52.2512,52.1498,52.1643,104400.0
2013-06-26 15:05:00,71.98,72.02,71.94,71.94,59300.0,52.157,52.186,52.1281,52.1281,59300.0
2013-06-26 15:10:00,71.94,72.0,71.91,71.99,66500.0,52.1281,52.1715,52.1063,52.1643,66500.0
2013-06-26 15:15:00,71.99,72.0,71.91,71.95,46300.0,52.1643,52.1715,52.1063,52.1353,46300.0
2013-06-26 15:20:00,71.96,72.0,71.92,72.0,63200.0,52.1425,52.1715,52.1136,52.1715,63200.0
2013-06-26 15:25:00,72.0,72.0,71.89,71.97,60600.0,52.1715,52.1715,52.0918,52.1498,60600.0
2013-06-26 15:30:00,71.97,72.01,71.92,71.93,107600.0,52.1498,52.1788,52.1136,52.1208,107600.0
2013-06-26 15:35:00,71.93,71.97,71.9,71.97,88600.0,52.1208,52.1498,52.0991,52.1498,88600.0
2013-06-26 15:40:00,71.96,71.97,71.75,71.79,159400.0,52.1425,52.1498,51.9904,52.0194,159400.0
2013-06-26 15:45:00,71.79,71.95,71.72,71.91,158900.0,52.0194,52.1353,51.9686,52.1063,158900.0
2013-06-26 15:50:00,71.92,71.95,71.85,71.88,148400.0,52.1136,52.1353,52.0628,52.0846,148400.0
2013-06-26 15:55:00,71.88,71.88,71.76,71.78,249500.0,52.0846,52.0846,51.9976,52.0121,249500.0
2013-06-27 09:30:00,72.12,72.29,71.88,71.93,177000.0,52.2585,52.3817,52.0846,52.1208,177000.0
2013-06-27 09:35:00,71.92,72.21,71.88,72.16,76500.0,52.1136,52.3237,52.0846,52.2875,76500.0
2013-06-27 09:40:00,72.16,72.4,72.12,72.32,112200.0,52.2875,52.4614,52.2585,52.4034,112200.0
2013-06-27 09:45:00,72.33,72.48,72.33,72.45,51800.0,52.4106,52.5193,52.4106,52.4976,51800.0
2013-06-27 09:50:00,72.47,72.52,72.33,72.39,43300.0,52.5121,52.5483,52.4106,52.4541,43300.0
2013-06-27 09:55:00,72.39,72.45,72.29,72.29,56300.0,52.4541,52.4976,52.3817,52.3817,56300.0
2013-06-27 10:00:00,72.32,72.43,72.11,72.14,88300.0,52.4034,52.4831,52.2512,52.273,88300.0
2013-06-27 10:05:00,72.14,72.24,72.13,72.18,62800.0,52.273,52.3454,52.2657,52.302,62800.0
2013-06-27 10:10:00,72.19,72.35,72.06,72.33,71700.0,52.3092,52.4251,52.215,52.4106,71700.0
2013-06-27 10:15:00,72.33,72.38,72.22,72.25,52100.0,52.4106,52.4469,52.3309,52.3527,52100.0
2013-06-27 10:20:00,72.24,72.26,72.03,72.12,101200.0,52.3454,52.3599,52.1933,52.2585,101200.0
2013-06-27 10:25:00,72.12,72.3,72.12,72.24,57100.0,52.2585,52.3889,52.2585,52.3454,57100.0
2013-06-27 10:30:00,72.24,72.38,72.19,72.36,58200.0,52.3454,52.4469,52.3092,52.4324,58200.0
2013-06-27 10:35:00,72.36,72.45,72.33,72.4,66100.0,52.4324,52.4976,52.4106,52.4614,66100.0
2013-06-27 10:40:00,72.4,72.5,72.33,72.43,66400.0,52.4614,52.5338,52.4106,52.4831,66400.0
2013-06-27 10:45:00,72.43,72.47,72.36,72.42,45400.0,52.4831,52.5121,52.4324,52.4759,45400.0
2013-06-27 10:50:00,72.43,72.54,72.38,72.4,43600.0,52.4831,52.5628,52.4469,52.4614,43600.0
2013-06-27 10:55:00,72.4,72.41,72.24,72.3,75200.0,52.4614,52.4686,52.3454,52.3889,75200.0
2013-06-27 11:00:00,72.29,72.38,72.24,72.37,35900.0,52.3817,52.4469,52.3454,52.4396,35900.0
2013-06-27 11:05:00,72.35,72.39,72.17,72.18,59200.0,52.4251,52.4541,52.2947,52.302,59200.0
2013-06-27 11:10:00,72.19,72.21,72.09,72.12,43800.0,52.3092,52.3237,52.2367,52.2585,43800.0
2013-06-27 11:15:00,72.14,72.14,72.07,72.12,54700.0,52.273,52.273,52.2223,52.2585,54700.0
2013-06-27 11:20:00,72.11,72.17,72.07,72.14,63700.0,52.2512,52.2947,52.2223,52.273,63700.0
2013-06-27 11:25:00,72.14,72.24,72.13,72.19,38900.0,52.273,52.3454,52.2657,52.3092,38900.0
2013-06-27 11:30:00,72.19,72.35,72.17,72.28,39600.0,52.3092,52.4251,52.2947,52.3744,39600.0
2013-06-27 11:35:00,72.28,72.29,72.15,72.15,46100.0,52.3744,52.3817,52.2802,52.2802,46100.0
2013-06-27 11:40:00,72.16,72.2,72.1,72.1,94600.0,52.2875,52.3165,52.244,52.244,94600.0
2013-06-27 11:45:00,72.09,72.13,72.01,72.05,69000.0,52.2367,52.2657,52.1788,52.2078,69000.0
2013-06-27 11:50:00,72.05,72.15,72.03,72.14,44000.0,52.2078,52.2802,52.1933,52.273,44000.0
2013-06-27 11:55:00,72.16,72.16,72.08,72.1,32800.0,52.2875,52.2875,52.2295,52.244,32800.0
2013-06-27 12:00:00,72.1,72.11,72.05,72.1,46800.0,52.244,52.2512,52.2078,52.244,46800.0
2013-06-27 12:05:00,72.09,72.14,72.0,72.07,37000.0,52.2367,52.273,52.1715,52.2223,37000.0
2013-06-27 12:10:00,72.07,72.14,72.06,72.09,34500.0,52.2223,52.273,52.215,52.2367,34500.0
2013-06-27 12:15:00,72.09,72.15,72.05,72.11,23000.0,52.2367,52.2802,52.2078,52.2512,23000.0
2013-06-27 12:20:00,72.11,72.11,71.95,71.96,123200.0,52.2512,52.2512,52.1353,52.1425,123200.0
2013-06-27 12:25:00,71.97,71.98,71.89,71.97,41700.0,52.1498,52.157,52.0918,52.1498,41700.0
2013-06-27 12:30:00,71.98,71.99,71.95,71.98,54900.0,52.157,52.1643,52.1353,52.157,54900.0
2013-06-27 12:35:00,71.98,71.98,71.9,71.98,34200.0,52.157,52.157,52.0991,52.157,34200.0
2013-06-27 12:40:00,71.98,72.08,71.95,72.05,55200.0,52.157,52.2295,52.1353,52.2078,55200.0
2013-06-27 12:45:00,72.04,72.15,72.02,72.1,26300.0,52.2005,52.2802,52.186,52.244,26300.0
2013-06-27 12:50:00,72.11,72.11,72.06,72.08,33100.0,52.2512,52.2512,52.215,52.2295,33100.0
2013-06-27 12:55:00,72.09,72.2,72.09,72.14,32500.0,52.2367,52.3165,52.2367,52.273,32500.0
2013-06-27 13:00:00,72.14,72.28,72.1,72.21,53100.0,52.273,52.3744,52.244,52.3237,53100.0
2013-06-27 13:05:00,72.21,72.25,72.14,72.25,29000.0,52.3237,52.3527,52.273,52.3527,29000.0
2013-06-27 13:10:00,72.23,72.3,72.22,72.23,22200.0,52.3382,52.3889,52.3309,52.3382,22200.0
2013-06-27 13:15:00,72.23,72.28,72.21,72.26,25000.0,52.3382,52.3744,52.3237,52.3599,25000.0
2013-06-27 13:20:00,72.25,72.27,72.2,72.25,17900.0,52.3527,52.3672,52.3165,52.3527,17900.0
2013-06-27 13:25:00,72.26,72.31,72.23,72.3,26800.0,52.3599,52.3962,52.3382,52.3889,26800.0
2013-06-27 13:30:00,72.3,72.31,72.26,72.28,47000.0,52.3889,52.3962,52.3599,52.3744,47000.0
2013-06-27 13:35:00,72.29,72.33,72.28,72.29,42700.0,52.3817,52.4106,52.3744,52.3817,42700.0
2013-06-27 13:40:00,72.3,72.37,72.3,72.36,43300.0,52.3889,52.4396,52.3889,52.4324,43300.0
2013-06-27 13:45:00,72.36,72.42,72.36,72.4,42800.0,52.4324,52.4759,52.4324,52.4614,42800.0
2013-06-27 13:50:00,72.39,72.39,72.3,72.3,34500.0,52.4541,52.4541,52.3889,52.3889,34500.0
2013-06-27 13:55:00,72.3,72.33,72.13,72.16,58700.0,52.3889,52.4106,52.2657,52.2875,58700.0
2013-06-27 14:00:00,72.16,72.2,72.14,72.18,83900.0,52.2875,52.3165,52.273,52.302,83900.0
2013-06-27 14:05:00,72.19,72.25,72.15,72.22,42700.0,52.3092,52.3527,52.2802,52.3309,42700.0
2013-06-27 14:10:00,72.21,72.28,72.17,72.24,38000.0,52.3237,52.3744,52.2947,52.3454,38000.0
2013-06-27 14:15:00,72.23,72.23,72.06,72.07,145200.0,52.3382,52.3382,52.215,52.2223,145200.0
2013-06-27 14:20:00,72.07,72.09,71.95,71.95,73100.0,52.2223,52.2367,52.1353,52.1353,73100.0
2013-06-27 14:25:00,71.94,72.05,71.93,72.03,42700.0,52.1281,52.2078,52.1208,52.1933,42700.0
2013-06-27 14:30:00,72.03,72.06,71.9,71.91,194500.0,52.1933,52.215,52.0991,52.1063,194500.0
2013-06-27 14:35:00,71.91,71.98,71.9,71.93,86200.0,52.1063,52.157,52.0991,52.1208,86200.0
2013-06-27 14:40:00,71.93,71.99,71.88,71.91,59700.0,52.1208,52.1643,52.0846,52.1063,59700.0
2013-06-27 14:45:00,71.91,71.95,71.85,71.92,49800.0,52.1063,52.1353,52.0628,52.1136,49800.0
2013-06-27 14:50:00,71.92,71.96,71.89,71.95,41700.0,52.1136,52.1425,52.0918,52.1353,41700.0
2013-06-27 14:55:00,71.95,72.0,71.93,71.94,30000.0,52.1353,52.1715,52.1208,52.1281,30000.0
2013-06-27 15:00:00,71.95,71.98,71.88,71.91,49500.0,52.1353,52.157,52.0846,52.1063,49500.0
2013-06-27 15:05:00,71.92,71.95,71.86,71.91,62900.0,52.1136,52.1353,52.0701,52.1063,62900.0
2013-06-27 15:10:00,71.9,71.94,71.87,71.94,45100.0,52.0991,52.1281,52.0773,52.1281,45100.0
2013-06-27 15:15:00,71.94,71.95,71.9,71.9,46400.0,52.1281,52.1353,52.0991,52.0991,46400.0
2013-06-27 15:20:00,71.9,71.94,71.9,71.92,44000.0,52.0991,52.1281,52.0991,52.1136,44000.0
2013-06-27 15:25:00,71.92,72.02,71.91,72.02,62900.0,52.1136,52.186,52.1063,52.186,62900.0
2013-06-27 15:30:00,72.01,72.02,71.91,71.91,77400.0,52.1788,52.186,52.1063,52.1063,77400.0
2013-06-27 15:35:00,71.91,71.97,71.87,71.96,58800.0,52.1063,52.1498,52.0773,52.1425,58800.0
2013-06-27 15:40:00,71.96,72.03,71.92,71.94,90300.0,52.1425,52.1933,52.1136,52.1281,90300.0
2013-06-27 15:45:00,71.91,72.0,71.91,71.95,115900.0,52.1063,52.1715,52.1063,52.1353,115900.0
2013-06-27 15:50:00,71.95,71.98,71.92,71.96,122300.0,52.1353,52.157,52.1136,52.1425,122300.0
2013-06-27 15:55:00,71.96,72.0,71.91,71.93,157500.0,52.1425,52.1715,52.1063,52.1208,157500.0
2013-06-28 09:30:00,71.81,72.25,71.81,72.0,128600.0,52.0339,52.3527,52.0339,52.1715,128600.0
2013-06-28 09:35:00,71.98,72.2,71.94,72.08,63800.0,52.157,52.3165,52.1281,52.2295,63800.0
2013-06-28 09:40:00,72.09,72.27,72.05,72.1,41000.0,52.2367,52.3672,52.2078,52.244,41000.0
2013-06-28 09:45:00,72.13,72.13,71.88,71.93,47500.0,52.2657,52.2657,52.0846,52.1208,47500.0
2013-06-28 09:50:00,71.93,72.04,71.88,71.99,42100.0,52.1208,52.2005,52.0846,52.1643,42100.0
2013-06-28 09:55:00,71.98,71.99,71.77,71.78,76700.0,52.157,52.1643,52.0049,52.0121,76700.0
2013-06-28 10:00:00,71.79,71.98,71.78,71.82,103900.0,52.0194,52.157,52.0121,52.0411,103900.0
2013-06-28 10:05:00,71.82,71.87,71.6,71.86,84700.0,52.0411,52.0773,51.8817,52.0701,84700.0
2013-06-28 10:10:00,71.85,71.85,71.72,71.8,43900.0,52.0628,52.0628,51.9686,52.0266,43900.0
2013-06-28 10:15:00,71.8,71.92,71.8,71.88,47800.0,52.0266,52.1136,52.0266,52.0846,47800.0
2013-06-28 10:20:00,71.87,71.96,71.85,71.93,47900.0,52.0773,52.1425,52.0628,52.1208,47900.0
2013-06-28 10:25:00,71.92,72.01,71.86,71.92,66900.0,52.1136,52.1788,52.0701,52.1136,66900.0
2013-06-28 10:30:00,71.92,72.06,71.92,72.02,64600.0,52.1136,52.215,52.1136,52.186,64600.0
2013-06-28 10:35:00,72.02,72.09,72.0,72.01,82500.0,52.186,52.2367,52.1715,52.1788,82500.0
2013-06-28 10:40:00,72.0,72.05,71.89,71.99,36600.0,52.1715,52.2078,52.0918,52.1643,36600.0
2013-06-28 10:45:00,71.99,72.01,71.94,71.98,60600.0,52.1643,52.1788,52.1281,52.157,60600.0
2013-06-28 10:50:00,71.99,72.03,71.92,72.03,66600.0,52.1643,52.1933,52.1136,52.1933,66600.0
2013-06-28 10:55:00,72.03,72.12,72.03,72.06,55000.0,52.1933,52.2585,52.1933,52.215,55000.0
2013-06-28 11:00:00,72.06,72.18,72.01,72.13,63500.0,52.215,52.302,52.1788,52.2657,63500.0
2013-06-28 11:05:00,72.14,72.19,72.02,72.06,90500.0,52.273,52.3092,52.186,52.215,90500.0
2013-06-28 11:10:00,72.08,72.15,72.05,72.06,64600.0,52.2295,52.2802,52.2078,52.215,64600.0
2013-06-28 11:15:00,72.05,72.09,72.0,72.02,26400.0,52.2078,52.2367,52.1715,52.186,26400.0
2013-06-28 11:20:00,72.0,72.0,71.9,71.91,60100.0,52.1715,52.1715,52.0991,52.1063,60100.0
2013-06-28 11:25:00,71.91,71.91,71.77,71.79,33000.0,52.1063,52.1063,52.0049,52.0194,33000.0
2013-06-28 11:30:00,71.81,72.0,71.81,71.92,62700.0,52.0339,52.1715,52.0339,52.1136,62700.0
2013-06-28 11:35:00,71.91,71.99,71.85,71.89,50700.0,52.1063,52.1643,52.0628,52.0918,50700.0
2013-06-28 11:40:00,71.89,71.89,71.78,71.85,31600.0,52.0918,52.0918,52.0121,52.0628,31600.0
2013-06-28 11:45:00,71.85,72.02,71.85,72.0,43600.0,52.0628,52.186,52.0628,52.1715,43600.0
2013-06-28 11:50:00,72.0,72.02,71.94,72.01,39000.0,52.1715,52.186,52.1281,52.1788,39000.0
2013-06-28 11:55:00,72.01,72.02,71.95,71.97,36700.0,52.1788,52.186,52.1353,52.1498,36700.0
2013-06-28 12:00:00,71.97,71.98,71.78,71.8,34900.0,52.1498,52.157,52.0121,52.0266,34900.0
2013-06-28 12:05:00,71.82,71.84,71.67,71.67,50500.0,52.0411,52.0556,51.9324,51.9324,50500.0
2013-06-28 12:10:00,71.66,71.77,71.61,71.77,48000.0,51.9252,52.0049,51.8889,52.0049,48000.0
2013-06-28 12:15:00,71.78,71.81,71.71,71.73,27900.0,52.0121,52.0339,51.9614,51.9759,27900.0
2013-06-28 12:20:00,71.73,71.74,71.64,71.68,27100.0,51.9759,51.9831,51.9107,51.9397,27100.0
2013-06-28 12:25:00,71.69,71.79,71.64,71.78,15700.0,51.9469,52.0194,51.9107,52.0121,15700.0
2013-06-28 12:30:00,71.79,71.82,71.7,71.82,21700.0,52.0194,52.0411,51.9541,52.0411,21700.0
2013-06-28 12:35:00,71.81,71.89,71.8,71.89,23300.0,52.0339,52.0918,52.0266,52.0918,23300.0
2013-06-28 12:40:00,71.88,71.9,71.83,71.86,27700.0,52.0846,52.0991,52.0483,52.0701,27700.0
2013-06-28 12:45:00,71.86,72.0,71.83,71.94,35600.0,52.0701,52.1715,52.0483,52.1281,35600.0
2013-06-28 12:50:00,71.93,72.02,71.9,71.93,37300.0,52.1208,52.186,52.0991,52.1208,37300.0
2013-06-28 12:55:00,71.94,71.98,71.88,71.91,30200.0,52.1281,52.157,52.0846,52.1063,30200.0
2013-06-28 13:00:00,71.91,71.91,71.81,71.85,17900.0,52.1063,52.1063,52.0339,52.0628,17900.0
2013-06-28 13:05:00,71.86,71.95,71.83,71.93,30500.0,52.0701,52.1353,52.0483,52.1208,30500.0
2013-06-28 13:10:00,71.92,72.02,71.9,71.95,41700.0,52.1136,52.186,52.0991,52.1353,41700.0
2013-06-28 13:15:00,71.94,71.99,71.94,71.95,41100.0,52.1281,52.1643,52.1281,52.1353,41100.0
2013-06-28 13:20:00,71.98,71.99,71.93,71.96,30700.0,52.157,52.1643,52.1208,52.1425,30700.0
2013-06-28 13:25:00,71.95,71.96,71.88,71.94,22400.0,52.1353,52.1425,52.0846,52.1281,22400.0
2013-06-28 13:30:00,71.95,71.98,71.94,71.98,23400.0,52.1353,52.157,52.1281,52.157,23400.0
2013-06-28 13:35:00,71.98,72.0,71.93,71.93,30200.0,52.157,52.1715,52.1208,52.1208,30200.0
2013-06-28 13:40:00,71.93,71.98,71.87,71.97,42700.0,52.1208,52.157,52.0773,52.1498,42700.0
2013-06-28 13:45:00,71.95,71.99,71.95,71.97,28300.0,52.1353,52.1643,52.1353,52.1498,28300.0
2013-06-28 13:50:00,71.98,72.02,71.95,71.99,64300.0,52.157,52.186,52.1353,52.1643,64300.0
2013-06-28 13:55:00,71.98,72.09,71.98,72.03,50700.0,52.157,52.2367,52.157,52.1933,50700.0
2013-06-28 14:00:00,72.04,72.15,72.04,72.14,26500.0,52.2005,52.2802,52.2005,52.273,26500.0
2013-06-28 14:05:00,72.15,72.26,72.15,72.23,38300.0,52.2802,52.3599,52.2802,52.3382,38300.0
2013-06-28 14:10:00,72.24,72.28,72.19,72.19,39100.0,52.3454,52.3744,52.3092,52.3092,39100.0
2013-06-28 14:15:00,72.19,72.2,72.12,72.13,39800.0,52.3092,52.3165,52.2585,52.2657,39800.0
2013-06-28 14:20:00,72.12,72.13,72.0,72.03,50600.0,52.2585,52.2657,52.1715,52.1933,50600.0
2013-06-28 14:25:00,72.04,72.11,71.99,72.0,53800.0,52.2005,52.2512,52.1643,52.1715,53800.0
2013-06-28 14:30:00,72.0,72.03,71.96,72.0,45900.0,52.1715,52.1933,52.1425,52.1715,45900.0
2013-06-28 14:35:00,72.01,72.04,71.98,71.98,82400.0,52.1788,52.2005,52.157,52.157,82400.0
2013-06-28 14:40:00,71.99,72.03,71.86,71.9,95100.0,52.1643,52.1933,52.0701,52.0991,95100.0
2013-06-28 14:45:00,71.9,71.94,71.87,71.9,62300.0,52.0991,52.1281,52.0773,52.0991,62300.0
2013-06-28 14:50:00,71.89,71.96,71.87,71.92,41100.0,52.0918,52.1425,52.0773,52.1136,41100.0
2013-06-28 14:55:00,71.92,71.94,71.84,71.92,67600.0,52.1136,52.1281,52.0556,52.1136,67600.0
2013-06-28 15:00:00,71.91,71.91,71.67,71.68,80100.0,52.1063,52.1063,51.9324,51.9397,80100.0
2013-06-28 15:05:00,71.69,71.74,71.65,71.69,86600.0,51.9469,51.9831,51.9179,51.9469,86600.0
2013-06-28 15:10:00,71.69,71.76,71.64,71.76,73200.0,51.9469,51.9976,51.9107,51.9976,73200.0
2013-06-28 15:15:00,71.77,71.84,71.76,71.8,57400.0,52.0049,52.0556,51.9976,52.0266,57400.0
2013-06-28 15:20:00,71.8,71.85,71.75,71.83,100100.0,52.0266,52.0628,51.9904,52.0483,100100.0
2013-06-28 15:25:00,71.83,71.96,71.82,71.96,95200.0,52.0483,52.1425,52.0411,52.1425,95200.0
2013-06-28 15:30:00,71.97,72.05,71.93,72.02,102800.0,52.1498,52.2078,52.1208,52.186,102800.0
2013-06-28 15:35:00,72.02,72.04,71.94,71.99,84700.0,52.186,52.2005,52.1281,52.1643,84700.0
2013-06-28 15:40:00,72.0,72.04,71.97,72.01,106600.0,52.1715,52.2005,52.1498,52.1788,106600.0
2013-06-28 15:45:00,72.01,72.07,71.92,71.92,180200.0,52.1788,52.2223,52.1136,52.1136,180200.0
2013-06-28 15:50:00,71.92,71.97,71.84,71.85,175700.0,52.1136,52.1498,52.0556,52.0628,175700.0
2013-06-28 15:55:00,71.84,71.9,71.62,71.62,493200.0,52.0556,52.0991,51.8962,51.8962,493200.0
2013-07-01 09:30:00,72.19,72.35,72.16,72.28,113300.0,52.3092,52.4251,52.2875,52.3744,113300.0
2013-07-01 09:35:00,72.27,72.39,71.95,72.15,129700.0,52.3672,52.4541,52.1353,52.2802,129700.0
2013-07-01 09:40:00,72.17,72.33,72.1,72.32,75400.0,52.2947,52.4106,52.244,52.4034,75400.0
2013-07-01 09:45:00,72.34,72.4,72.01,72.21,76200.0,52.4179,52.4614,52.1788,52.3237,76200.0
2013-07-01 09:50:00,72.22,72.43,72.2,72.34,130600.0,52.3309,52.4831,52.3165,52.4179,130600.0
2013-07-01 09:55:00,72.37,72.41,72.33,72.34,105700.0,52.4396,52.4686,52.4106,52.4179,105700.0
2013-07-01 10:00:00,72.33,72.64,72.28,72.53,119700.0,52.4106,52.6353,52.3744,52.5556,119700.0
2013-07-01 10:05:00,72.54,72.73,72.53,72.7,134300.0,52.5628,52.7005,52.5556,52.6788,134300.0
2013-07-01 10:10:00,72.7,72.76,72.62,72.69,69700.0,52.6788,52.7222,52.6208,52.6715,69700.0
2013-07-01 10:15:00,72.69,72.83,72.69,72.8,89200.0,52.6715,52.773,52.6715,52.7512,89200.0
2013-07-01 10:20:00,72.81,72.91,72.77,72.83,150300.0,52.7585,52.8309,52.7295,52.773,150300.0
2013-07-01 10:25:00,72.84,72.9,72.73,72.75,111500.0,52.7802,52.8237,52.7005,52.715,111500.0
2013-07-01 10:30:00,72.74,72.77,72.63,72.64,72100.0,52.7077,52.7295,52.628,52.6353,72100.0
2013-07-01 10:35:00,72.64,72.71,72.58,72.65,94000.0,52.6353,52.686,52.5918,52.6425,94000.0
2013-07-01 10:40:00,72.65,72.83,72.64,72.75,101400.0,52.6425,52.773,52.6353,52.715,101400.0
2013-07-01 10:45:00,72.76,72.93,72.75,72.93,58400.0,52.7222,52.8454,52.715,52.8454,58400.0
2013-07-01 10:50:00,72.92,73.02,72.91,73.02,61600.0,52.8382,52.9106,52.8309,52.9106,61600.0
2013-07-01 10:55:00,73.01,73.09,72.97,73.06,103100.0,52.9034,52.9613,52.8744,52.9396,103100.0
2013-07-01 11:00:00,73.05,73.06,72.92,72.93,81600.0,52.9324,52.9396,52.8382,52.8454,81600.0
2013-07-01 11:05:00,72.92,73.1,72.92,73.08,50500.0,52.8382,52.9686,52.8382,52.9541,50500.0
2013-07-01 11:10:00,73.08,73.08,72.97,72.98,42400.0,52.9541,52.9541,52.8744,52.8816,42400.0
2013-07-01 11:15:00,72.97,73.04,72.94,73.04,83800.0,52.8744,52.9251,52.8527,52.9251,83800.0
2013-07-01 11:20:00,73.03,73.24,73.01,73.23,84200.0,52.9179,53.07,52.9034,53.0628,84200.0
2013-07-01 11:25:00,73.24,73.32,73.23,73.32,71900.0,53.07,53.128,53.0628,53.128,71900.0
2013-07-01 11:30:00,73.31,73.34,73.27,73.3,88800.0,53.1208,53.1425,53.0918,53.1135,88800.0
2013-07-01 11:35:00,73.29,73.31,73.22,73.23,99600.0,53.1063,53.1208,53.0555,53.0628,99600.0
2013-07-01 11:40:00,73.23,73.23,73.12,73.17,49300.0,53.0628,53.0628,52.9831,53.0193,49300.0
2013-07-01 11:45:00,73.18,73.33,73.18,73.29,62400.0,53.0266,53.1353,53.0266,53.1063,62400.0
2013-07-01 11:50:00,73.29,73.31,73.21,73.24,75900.0,53.1063,53.1208,53.0483,53.07,75900.0
2013-07-01 11:55:00,73.24,73.34,73.23,73.3,60000.0,53.07,53.1425,53.0628,53.1135,60000.0
2013-07-01 12:00:00,73.29,73.29,73.15,73.2,74800.0,53.1063,53.1063,53.0048,53.0411,74800.0
2013-07-01 12:05:00,73.19,73.23,73.16,73.22,66100.0,53.0338,53.0628,53.0121,53.0555,66100.0
2013-07-01 12:10:00,73.22,73.26,73.17,73.21,73800.0,53.0555,53.0845,53.0193,53.0483,73800.0
2013-07-01 12:15:00,73.21,73.3,73.2,73.2,63600.0,53.0483,53.1135,53.0411,53.0411,63600.0
2013-07-01 12:20:00,73.2,73.27,73.17,73.17,40300.0,53.0411,53.0918,53.0193,53.0193,40300.0
2013-07-01 12:25:00,73.17,73.2,73.16,73.16,30800.0,53.0193,53.0411,53.0121,53.0121,30800.0
2013-07-01 12:30:00,73.16,73.26,73.16,73.24,42800.0,53.0121,53.0845,53.0121,53.07,42800.0
2013-07-01 12:35:00,73.25,73.32,73.24,73.27,43200.0,53.0773,53.128,53.07,53.0918,43200.0
2013-07-01 12:40:00,73.26,73.28,73.24,73.25,45000.0,53.0845,53.099,53.07,53.0773,45000.0
2013-07-01 12:45:00,73.25,73.29,73.24,73.27,37400.0,53.0773,53.1063,53.07,53.0918,37400.0
2013-07-01 12:50:00,73.27,73.3,73.25,73.25,31000.0,53.0918,53.1135,53.0773,53.0773,31000.0
2013-07-01 12:55:00,73.25,73.3,73.23,73.23,77200.0,53.0773,53.1135,53.0628,53.0628,77200.0
2013-07-01 13:00:00,73.23,73.28,73.21,73.25,58000.0,53.0628,53.099,53.0483,53.0773,58000.0
2013-07-01 13:05:00,73.24,73.29,73.21,73.21,27900.0,53.07,53.1063,53.0483,53.0483,27900.0
2013-07-01 13:10:00,73.21,73.22,73.16,73.17,23400.0,53.0483,53.0555,53.0121,53.0193,23400.0
2013-07-01 13:15:00,73.16,73.19,73.1,73.14,31200.0,53.0121,53.0338,52.9686,52.9976,31200.0
2013-07-01 13:20:00,73.13,73.16,73.11,73.16,34900.0,52.9903,53.0121,52.9758,53.0121,34900.0
2013-07-01 13:25:00,73.15,73.18,73.09,73.09,35000.0,53.0048,53.0266,52.9613,52.9613,35000.0
2013-07-01 13:30:00,73.1,73.15,73.09,73.11,42700.0,52.9686,53.0048,52.9613,52.9758,42700.0
2013-07-01 13:35:00,73.11,73.14,73.09,73.13,35100.0,52.9758,52.9976,52.9613,52.9903,35100.0
2013-07-01 13:40:00,73.14,73.15,73.09,73.1,33800.0,52.9976,53.0048,52.9613,52.9686,33800.0
2013-07-01 13:45:00,73.1,73.13,73.09,73.12,17500.0,52.9686,52.9903,52.9613,52.9831,17500.0
2013-07-01 13:50:00,73.12,73.13,73.06,73.06,39400.0,52.9831,52.9903,52.9396,52.9396,39400.0
2013-07-01 13:55:00,73.06,73.06,72.92,72.93,35800.0,52.9396,52.9396,52.8382,52.8454,35800.0
2013-07-01 14:00:00,72.93,72.98,72.9,72.97,49300.0,52.8454,52.8816,52.8237,52.8744,49300.0
2013-07-01 14:05:00,72.97,73.09,72.97,73.07,46500.0,52.8744,52.9613,52.8744,52.9469,46500.0
2013-07-01 14:10:00,73.07,73.12,73.07,73.08,64200.0,52.9469,52.9831,52.9469,52.9541,64200.0
2013-07-01 14:15:00,73.08,73.09,73.0,73.02,44200.0,52.9541,52.9613,52.8961,52.9106,44200.0
2013-07-01 14:20:00,73.03,73.03,72.94,72.95,32600.0,52.9179,52.9179,52.8527,52.8599,32600.0
2013-07-01 14:25:00,72.95,73.05,72.92,73.04,46500.0,52.8599,52.9324,52.8382,52.9251,46500.0
2013-07-01 14:30:00,73.03,73.03,72.96,72.96,129100.0,52.9179,52.9179,52.8672,52.8672,129100.0
2013-07-01 14:35:00,72.96,72.96,72.91,72.91,27900.0,52.8672,52.8672,52.8309,52.8309,27900.0
2013-07-01 14:40:00,72.91,73.0,72.88,73.0,35700.0,52.8309,52.8961,52.8092,52.8961,35700.0
2013-07-01 14:45:00,73.0,73.08,72.99,73.04,58800.0,52.8961,52.9541,52.8889,52.9251,58800.0
2013-07-01 14:50:00,73.02,73.09,73.01,73.05,64600.0,52.9106,52.9613,52.9034,52.9324,64600.0
2013-07-01 14:55:00,73.04,73.06,73.0,73.02,34800.0,52.9251,52.9396,52.8961,52.9106,34800.0
2013-07-01 15:00:00,73.02,73.1,73.0,73.09,40500.0,52.9106,52.9686,52.8961,52.9613,40500.0
2013-07-01 15:05:00,73.1,73.18,73.09,73.17,48700.0,52.9686,53.0266,52.9613,53.0193,48700.0
2013-07-01 15:10:00,73.18,73.22,73.17,73.18,88100.0,53.0266,53.0555,53.0193,53.0266,88100.0
2013-07-01 15:15:00,73.19,73.19,72.99,72.99,45800.0,53.0338,53.0338,52.8889,52.8889,45800.0
2013-07-01 15:20:00,72.99,73.03,72.93,73.0,122800.0,52.8889,52.9179,52.8454,52.8961,122800.0
2013-07-01 15:25:00,73.0,73.01,72.89,72.89,45400.0,52.8961,52.9034,52.8164,52.8164,45400.0
2013-07-01 15:30:00,72.89,72.89,72.82,72.85,132500.0,52.8164,52.8164,52.7657,52.7874,132500.0
2013-07-01 15:35:00,72.85,72.87,72.72,72.75,109900.0,52.7874,52.8019,52.6932,52.715,109900.0
2013-07-01 15:40:00,72.74,72.75,72.67,72.68,123600.0,52.7077,52.715,52.657,52.6643,123600.0
2013-07-01 15:45:00,72.68,72.76,72.65,72.73,151700.0,52.6643,52.7222,52.6425,52.7005,151700.0
2013-07-01 15:50:00,72.73,72.78,72.68,72.78,150500.0,52.7005,52.7367,52.6643,52.7367,150500.0
2013-07-01 15:55:00,72.77,72.95,72.76,72.77,369300.0,52.7295,52.8599,52.7222,52.7295,369300.0
2013-07-02 09:30:00,73.31,73.31,72.85,72.99,133800.0,53.1208,53.1208,52.7874,52.8889,133800.0
2013-07-02 09:35:00,73.0,73.13,72.98,73.1,42000.0,52.8961,52.9903,52.8816,52.9686,42000.0
2013-07-02 09:40:00,73.09,73.3,73.09,73.17,56900.0,52.9613,53.1135,52.9613,53.0193,56900.0
2013-07-02 09:45:00,73.17,73.2,73.06,73.13,82100.0,53.0193,53.0411,52.9396,52.9903,82100.0
2013-07-02 09:50:00,73.13,73.16,73.03,73.06,69800.0,52.9903,53.0121,52.9179,52.9396,69800.0
2013-07-02 09:55:00,73.07,73.14,73.05,73.06,39700.0,52.9469,52.9976,52.9324,52.9396,39700.0
2013-07-02 10:00:00,73.07,73.09,72.9,72.96,95400.0,52.9469,52.9613,52.8237,52.8672,95400.0
2013-07-02 10:05:00,72.95,73.08,72.92,73.04,81200.0,52.8599,52.9541,52.8382,52.9251,81200.0
2013-07-02 10:10:00,73.06,73.26,72.99,73.26,69700.0,52.9396,53.0845,52.8889,53.0845,69700.0
2013-07-02 10:15:00,73.25,73.27,73.12,73.2,59900.0,53.0773,53.0918,52.9831,53.0411,59900.0
2013-07-02 10:20:00,73.2,73.25,73.18,73.23,90800.0,53.0411,53.0773,53.0266,53.0628,90800.0
2013-07-02 10:25:00,73.24,73.29,73.18,73.22,68500.0,53.07,53.1063,53.0266,53.0555,68500.0
2013-07-02 10:30:00,73.22,73.24,73.14,73.14,66900.0,53.0555,53.07,52.9976,52.9976,66900.0
2013-07-02 10:35:00,73.14,73.22,73.14,73.21,108800.0,52.9976,53.0555,52.9976,53.0483,108800.0
2013-07-02 10:40:00,73.22,73.23,73.18,73.18,113700.0,53.0555,53.0628,53.0266,53.0266,113700.0
2013-07-02 10:45:00,73.18,73.21,73.06,73.14,58900.0,53.0266,53.0483,52.9396,52.9976,58900.0
2013-07-02 10:50:00,73.14,73.18,73.11,73.13,29400.0,52.9976,53.0266,52.9758,52.9903,29400.0
2013-07-02 10:55:00,73.14,73.21,73.13,73.19,32800.0,52.9976,53.0483,52.9903,53.0338,32800.0
2013-07-02 11:00:00,73.19,73.23,73.1,73.11,56800.0,53.0338,53.0628,52.9686,52.9758,56800.0
2013-07-02 11:05:00,73.12,73.17,73.08,73.09,24100.0,52.9831,53.0193,52.9541,52.9613,24100.0
2013-07-02 11:10:00,73.09,73.12,73.03,73.06,32400.0,52.9613,52.9831,52.9179,52.9396,32400.0
2013-07-02 11:15:00,73.05,73.13,73.02,73.1,53900.0,52.9324,52.9903,52.9106,52.9686,53900.0
2013-07-02 11:20:00,73.09,73.09,72.97,72.98,35200.0,52.9613,52.9613,52.8744,52.8816,35200.0
2013-07-02 11:25:00,72.98,73.07,72.94,73.07,34400.0,52.8816,52.9469,52.8527,52.9469,34400.0
2013-07-02 11:30:00,73.07,73.08,73.0,73.01,40200.0,52.9469,52.9541,52.8961,52.9034,40200.0
2013-07-02 11:35:00,73.02,73.06,72.98,72.99,34600.0,52.9106,52.9396,52.8816,52.8889,34600.0
2013-07-02 11:40:00,72.98,73.08,72.98,73.07,30600.0,52.8816,52.9541,52.8816,52.9469,30600.0
2013-07-02 11:45:00,73.06,73.17,73.03,73.07,109600.0,52.9396,53.0193,52.9179,52.9469,109600.0
2013-07-02 11:50:00,73.07,73.11,73.01,73.1,37300.0,52.9469,52.9758,52.9034,52.9686,37300.0
2013-07-02 11:55:00,73.11,73.14,73.08,73.09,13600.0,52.9758,52.9976,52.9541,52.9613,13600.0
2013-07-02 12:00:00,73.09,73.16,73.06,73.15,40200.0,52.9613,53.0121,52.9396,53.0048,40200.0
2013-07-02 12:05:00,73.16,73.19,73.07,73.09,36900.0,53.0121,53.0338,52.9469,52.9613,36900.0
2013-07-02 12:10:00,73.08,73.13,72.96,73.0,47900.0,52.9541,52.9903,52.8672,52.8961,47900.0
2013-07-02 12:15:00,73.0,73.0,72.95,72.99,19600.0,52.8961,52.8961,52.8599,52.8889,19600.0
2013-07-02 12:20:00,72.99,73.01,72.92,72.92,27900.0,52.8889,52.9034,52.8382,52.8382,27900.0
2013-07-02 12:25:00,72.92,73.01,72.89,73.01,15300.0,52.8382,52.9034,52.8164,52.9034,15300.0
2013-07-02 12:30:00,73.01,73.13,73.0,73.07,49500.0,52.9034,52.9903,52.8961,52.9469,49500.0
2013-07-02 12:35:00,73.07,73.12,73.01,73.01,16500.0,52.9469,52.9831,52.9034,52.9034,16500.0
2013-07-02 12:40:00,73.0,73.01,72.83,72.85,49300.0,52.8961,52.9034,52.773,52.7874,49300.0
2013-07-02 12:45:00,72.84,72.91,72.77,72.91,23700.0,52.7802,52.8309,52.7295,52.8309,23700.0
2013-07-02 12:50:00,72.91,73.0,72.91,72.97,14000.0,52.8309,52.8961,52.8309,52.8744,14000.0
2013-07-02 12:55:00,72.96,73.08,72.95,73.06,16800.0,52.8672,52.9541,52.8599,52.9396,16800.0
2013-07-02 13:00:00,73.06,73.06,72.97,73.05,52600.0,52.9396,52.9396,52.8744,52.9324,52600.0
2013-07-02 13:05:00,73.04,73.13,73.04,73.12,16000.0,52.9251,52.9903,52.9251,52.9831,16000.0
2013-07-02 13:10:00,73.12,73.13,72.99,72.99,18000.0,52.9831,52.9903,52.8889,52.8889,18000.0
2013-07-02 13:15:00,72.99,72.99,72.91,72.93,29300.0,52.8889,52.8889,52.8309,52.8454,29300.0
2013-07-02 13:20:00,72.94,73.04,72.93,73.03,42200.0,52.8527,52.9251,52.8454,52.9179,42200.0
2013-07-02 13:25:00,73.03,73.05,72.93,72.94,28900.0,52.9179,52.9324,52.8454,52.8527,28900.0
2013-07-02 13:30:00,72.94,73.01,72.91,72.97,30500.0,52.8527,52.9034,52.8309,52.8744,30500.0
2013-07-02 13:35:00,72.98,73.0,72.81,72.86,52800.0,52.8816,52.8961,52.7585,52.7947,52800.0
2013-07-02 13:40:00,72.86,72.9,72.8,72.87,51400.0,52.7947,52.8237,52.7512,52.8019,51400.0
2013-07-02 13:45:00,72.86,72.92,72.81,72.91,72100.0,52.7947,52.8382,52.7585,52.8309,72100.0
2013-07-02 13:50:00,72.92,72.95,72.84,72.85,47300.0,52.8382,52.8599,52.7802,52.7874,47300.0
2013-07-02 13:55:00,72.84,72.87,72.8,72.87,26800.0,52.7802,52.8019,52.7512,52.8019,26800.0
2013-07-02 14:00:00,72.88,72.89,72.78,72.81,51000.0,52.8092,52.8164,52.7367,52.7585,51000.0
2013-07-02 14:05:00,72.82,72.84,72.68,72.69,31900.0,52.7657,52.7802,52.6643,52.6715,31900.0
2013-07-02 14:10:00,72.69,72.73,72.57,72.61,37400.0,52.6715,52.7005,52.5846,52.6135,37400.0
2013-07-02 14:15:00,72.59,72.59,72.5,72.54,69400.0,52.599,52.599,52.5338,52.5628,69400.0
2013-07-02 14:20:00,72.54,72.56,72.5,72.51,47000.0,52.5628,52.5773,52.5338,52.5411,47000.0
2013-07-02 14:25:00,72.51,72.51,72.37,72.37,57800.0,52.5411,52.5411,52.4396,52.4396,57800.0
2013-07-02 14:30:00,72.37,72.42,72.36,72.4,91600.0,52.4396,52.4759,52.4324,52.4614,91600.0
2013-07-02 14:35:00,72.39,72.43,72.27,72.29,65700.0,52.4541,52.4831,52.3672,52.3817,65700.0
2013-07-02 14:40:00,72.29,72.38,72.28,72.38,34300.0,52.3817,52.4469,52.3744,52.4469,34300.0
2013-07-02 14:45:00,72.38,72.46,72.3,72.45,52000.0,52.4469,52.5048,52.3889,52.4976,52000.0
2013-07-02 14:50:00,72.45,72.55,72.43,72.49,79700.0,52.4976,52.5701,52.4831,52.5266,79700.0
2013-07-02 14:55:00,72.48,72.48,72.42,72.45,64800.0,52.5193,52.5193,52.4759,52.4976,64800.0
2013-07-02 15:00:00,72.46,72.46,72.38,72.42,53900.0,52.5048,52.5048,52.4469,52.4759,53900.0
2013-07-02 15:05:00,72.43,72.47,72.37,72.37,43800.0,52.4831,52.5121,52.4396,52.4396,43800.0
2013-07-02 15:10:00,72.37,72.46,72.36,72.4,57900.0,52.4396,52.5048,52.4324,52.4614,57900.0
2013-07-02 15:15:00,72.4,72.48,72.39,72.45,55700.0,52.4614,52.5193,52.4541,52.4976,55700.0
2013-07-02 15:20:00,72.45,72.5,72.44,72.45,73000.0,52.4976,52.5338,52.4904,52.4976,73000.0
2013-07-02 15:25:00,72.45,72.47,72.36,72.37,49900.0,52.4976,52.5121,52.4324,52.4396,49900.0
2013-07-02 15:30:00,72.38,72.39,72.25,72.3,63900.0,52.4469,52.4541,52.3527,52.3889,63900.0
2013-07-02 15:35:00,72.3,72.46,72.3,72.46,71900.0,52.3889,52.5048,52.3889,52.5048,71900.0
2013-07-02 15:40:00,72.46,72.53,72.45,72.48,90300.0,52.5048,52.5556,52.4976,52.5193,90300.0
2013-07-02 15:45:00,72.49,72.59,72.42,72.53,110200.0,52.5266,52.599,52.4759,52.5556,110200.0
2013-07-02 15:50:00,72.55,72.59,72.54,72.57,93900.0,52.5701,52.599,52.5628,52.5846,93900.0
2013-07-02 15:55:00,72.58,72.73,72.57,72.6,217200.0,52.5918,52.7005,52.5846,52.6063,217200.0
2013-07-03 09:30:00,72.49,72.52,72.2,72.47,113000.0,52.5266,52.5483,52.3165,52.5121,113000.0
2013-07-03 09:35:00,72.48,72.59,72.43,72.57,68700.0,52.5193,52.599,52.4831,52.5846,68700.0
2013-07-03 09:40:00,72.56,72.69,72.51,72.53,95300.0,52.5773,52.6715,52.5411,52.5556,95300.0
2013-07-03 09:45:00,72.54,72.66,72.31,72.31,75900.0,52.5628,52.6498,52.3962,52.3962,75900.0
2013-07-03 09:50:00,72.31,72.47,72.3,72.32,66800.0,52.3962,52.5121,52.3889,52.4034,66800.0
2013-07-03 09:55:00,72.32,72.32,72.05,72.05,79200.0,52.4034,52.4034,52.2078,52.2078,79200.0
2013-07-03 10:00:00,72.04,72.26,71.87,71.9,110900.0,52.2005,52.3599,52.0773,52.0991,110900.0
2013-07-03 10:05:00,71.9,72.05,71.84,72.05,57100.0,52.0991,52.2078,52.0556,52.2078,57100.0
2013-07-03 10:10:00,72.05,72.17,72.03,72.17,128400.0,52.2078,52.2947,52.1933,52.2947,128400.0
2013-07-03 10:15:00,72.19,72.2,72.04,72.12,52000.0,52.3092,52.3165,52.2005,52.2585,52000.0
2013-07-03 10:20:00,72.11,72.23,72.09,72.12,65200.0,52.2512,52.3382,52.2367,52.2585,65200.0
2013-07-03 10:25:00,72.14,72.33,72.08,72.33,33900.0,52.273,52.4106,52.2295,52.4106,33900.0
2013-07-03 10:30:00,72.33,72.41,72.09,72.3,79400.0,52.4106,52.4686,52.2367,52.3889,79400.0
2013-07-03 10:35:00,72.29,72.36,72.25,72.28,48000.0,52.3817,52.4324,52.3527,52.3744,48000.0
2013-07-03 10:40:00,72.28,72.37,72.24,72.34,43700.0,52.3744,52.4396,52.3454,52.4179,43700.0
2013-07-03 10:45:00,72.35,72.41,72.33,72.37,91500.0,52.4251,52.4686,52.4106,52.4396,91500.0
2013-07-03 10:50:00,72.35,72.39,72.27,72.36,93700.0,52.4251,52.4541,52.3672,52.4324,93700.0
2013-07-03 10:55:00,72.36,72.43,72.34,72.42,67600.0,52.4324,52.4831,52.4179,52.4759,67600.0
2013-07-03 11:00:00,72.41,72.5,72.41,72.46,58300.0,52.4686,52.5338,52.4686,52.5048,58300.0
2013-07-03 11:05:00,72.47,72.56,72.45,72.53,65400.0,52.5121,52.5773,52.4976,52.5556,65400.0
2013-07-03 11:10:00,72.52,72.63,72.51,72.61,57600.0,52.5483,52.628,52.5411,52.6135,57600.0
2013-07-03 11:15:00,72.61,72.72,72.6,72.72,87100.0,52.6135,52.6932,52.6063,52.6932,87100.0
2013-07-03 11:20:00,72.72,72.74,72.58,72.63,36700.0,52.6932,52.7077,52.5918,52.628,36700.0
2013-07-03 11:25:00,72.62,72.69,72.59,72.6,62700.0,52.6208,52.6715,52.599,52.6063,62700.0
2013-07-03 11:30:00,72.59,72.6,72.52,72.55,54400.0,52.599,52.6063,52.5483,52.5701,54400.0
2013-07-03 11:35:00,72.55,72.66,72.53,72.66,45500.0,52.5701,52.6498,52.5556,52.6498,45500.0
2013-07-03 11:40:00,72.66,72.74,72.64,72.73,51100.0,52.6498,52.7077,52.6353,52.7005,51100.0
2013-07-03 11:45:00,72.73,72.78,72.68,72.73,66200.0,52.7005,52.7367,52.6643,52.7005,66200.0
2013-07-03 11:50:00,72.73,72.88,72.73,72.87,43300.0,52.7005,52.8092,52.7005,52.8019,43300.0
2013-07-03 11:55:00,72.87,72.96,72.84,72.94,58500.0,52.8019,52.8672,52.7802,52.8527,58500.0
2013-07-03 12:00:00,72.94,72.95,72.8,72.83,74700.0,52.8527,52.8599,52.7512,52.773,74700.0
2013-07-03 12:05:00,72.84,72.88,72.78,72.81,66000.0,52.7802,52.8092,52.7367,52.7585,66000.0
2013-07-03 12:10:00,72.81,72.85,72.8,72.82,52700.0,52.7585,52.7874,52.7512,52.7657,52700.0
2013-07-03 12:15:00,72.82,72.88,72.81,72.88,45800.0,52.7657,52.8092,52.7585,52.8092,45800.0
2013-07-03 12:20:00,72.88,72.92,72.85,72.92,48900.0,52.8092,52.8382,52.7874,52.8382,48900.0
2013-07-03 12:25:00,72.92,73.03,72.9,73.02,49600.0,52.8382,52.9179,52.8237,52.9106,49600.0
2013-07-03 12:30:00,73.02,73.14,73.02,73.09,53200.0,52.9106,52.9976,52.9106,52.9613,53200.0
2013-07-03 12:35:00,73.09,73.1,73.0,73.03,62600.0,52.9613,52.9686,52.8961,52.9179,62600.0
2013-07-03 12:40:00,73.02,73.14,73.02,73.06,73300.0,52.9106,52.9976,52.9106,52.9396,73300.0
2013-07-03 12:45:00,73.06,73.07,73.04,73.06,69700.0,52.9396,52.9469,52.9251,52.9396,69700.0
2013-07-03 12:50:00,73.05,73.06,72.99,73.02,94000.0,52.9324,52.9396,52.8889,52.9106,94000.0
2013-07-03 12:55:00,73.01,73.08,72.97,73.01,158200.0,52.9034,52.9541,52.8744,52.9034,158200.0
2013-07-05 09:30:00,73.42,73.6,73.31,73.4,145300.0,53.2005,53.3309,53.1208,53.186,145300.0
2013-07-05 09:35:00,73.43,73.54,73.37,73.42,68700.0,53.2077,53.2874,53.1642,53.2005,68700.0
2013-07-05 09:40:00,73.42,73.42,73.24,73.36,46300.0,53.2005,53.2005,53.07,53.157,46300.0
2013-07-05 09:45:00,73.36,73.62,73.28,73.61,47900.0,53.157,53.3454,53.099,53.3381,47900.0
2013-07-05 09:50:00,73.6,73.61,73.38,73.41,53500.0,53.3309,53.3381,53.1715,53.1932,53500.0
2013-07-05 09:55:00,73.4,73.41,73.19,73.22,48400.0,53.186,53.1932,53.0338,53.0555,48400.0
2013-07-05 10:00:00,73.22,73.3,72.98,73.18,212800.0,53.0555,53.1135,52.8816,53.0266,212800.0
2013-07-05 10:05:00,73.17,73.38,73.12,73.25,66600.0,53.0193,53.1715,52.9831,53.0773,66600.0
2013-07-05 10:10:00,73.26,73.33,73.21,73.26,31000.0,53.0845,53.1353,53.0483,53.0845,31000.0
2013-07-05 10:15:00,73.26,73.27,73.05,73.08,53300.0,53.0845,53.0918,52.9324,52.9541,53300.0
2013-07-05 10:20:00,73.07,73.15,73.03,73.12,44700.0,52.9469,53.0048,52.9179,52.9831,44700.0
2013-07-05 10:25:00,73.12,73.26,73.02,73.25,39200.0,52.9831,53.0845,52.9106,53.0773,39200.0
2013-07-05 10:30:00,73.24,73.4,73.12,73.37,37600.0,53.07,53.186,52.9831,53.1642,37600.0
2013-07-05 10:35:00,73.36,73.41,73.24,73.3,45000.0,53.157,53.1932,53.07,53.1135,45000.0
2013-07-05 10:40:00,73.3,73.5,73.3,73.47,46900.0,53.1135,53.2584,53.1135,53.2367,46900.0
2013-07-05 10:45:00,73.44,73.54,73.43,73.46,33800.0,53.215,53.2874,53.2077,53.2295,33800.0
2013-07-05 10:50:00,73.44,73.52,73.4,73.44,25700.0,53.215,53.2729,53.186,53.215,25700.0
2013-07-05 10:55:00,73.43,73.58,73.42,73.55,22400.0,53.2077,53.3164,53.2005,53.2947,22400.0
2013-07-05 11:00:00,73.57,73.65,73.54,73.65,31500.0,53.3092,53.3671,53.2874,53.3671,31500.0
2013-07-05 11:05:00,73.64,73.68,73.53,73.59,30000.0,53.3599,53.3889,53.2802,53.3237,30000.0
2013-07-05 11:10:00,73.59,73.67,73.55,73.55,24000.0,53.3237,53.3816,53.2947,53.2947,24000.0
2013-07-05 11:15:00,73.55,73.58,73.47,73.56,21800.0,53.2947,53.3164,53.2367,53.3019,21800.0
2013-07-05 11:20:00,73.56,73.58,73.45,73.56,19900.0,53.3019,53.3164,53.2222,53.3019,19900.0
2013-07-05 11:25:00,73.57,73.59,73.54,73.54,35000.0,53.3092,53.3237,53.2874,53.2874,35000.0
2013-07-05 11:30:00,73.53,73.55,73.41,73.42,27000.0,53.2802,53.2947,53.1932,53.2005,27000.0
2013-07-05 11:35:00,73.43,73.59,73.43,73.56,29000.0,53.2077,53.3237,53.2077,53.3019,29000.0
2013-07-05 11:40:00,73.55,73.59,73.54,73.58,15100.0,53.2947,53.3237,53.2874,53.3164,15100.0
2013-07-05 11:45:00,73.58,73.61,73.53,73.61,24200.0,53.3164,53.3381,53.2802,53.3381,24200.0
2013-07-05 11:50:00,73.61,73.63,73.58,73.59,15000.0,53.3381,53.3526,53.3164,53.3237,15000.0
2013-07-05 11:55:00,73.59,73.82,73.59,73.78,46400.0,53.3237,53.4903,53.3237,53.4613,46400.0
2013-07-05 12:00:00,73.8,73.89,73.76,73.85,45100.0,53.4758,53.541,53.4468,53.512,45100.0
2013-07-05 12:05:00,73.87,73.87,73.78,73.79,36200.0,53.5265,53.5265,53.4613,53.4686,36200.0
2013-07-05 12:10:00,73.78,73.78,73.7,73.74,24100.0,53.4613,53.4613,53.4034,53.4323,24100.0
2013-07-05 12:15:00,73.73,73.79,73.69,73.76,27300.0,53.4251,53.4686,53.3961,53.4468,27300.0
2013-07-05 12:20:00,73.76,73.78,73.63,73.65,32200.0,53.4468,53.4613,53.3526,53.3671,32200.0
2013-07-05 12:25:00,73.65,73.65,73.61,73.64,11200.0,53.3671,53.3671,53.3381,53.3599,11200.0
2013-07-05 12:30:00,73.65,73.7,73.64,73.69,12700.0,53.3671,53.4034,53.3599,53.3961,12700.0
2013-07-05 12:35:00,73.7,73.77,73.64,73.68,24300.0,53.4034,53.4541,53.3599,53.3889,24300.0
2013-07-05 12:40:00,73.69,73.79,73.69,73.79,16400.0,53.3961,53.4686,53.3961,53.4686,16400.0
2013-07-05 12:45:00,73.78,73.85,73.77,73.85,25200.0,53.4613,53.512,53.4541,53.512,25200.0
2013-07-05 12:50:00,73.86,73.86,73.79,73.83,21300.0,53.5193,53.5193,53.4686,53.4976,21300.0
2013-07-05 12:55:00,73.83,73.84,73.81,73.83,13800.0,53.4976,53.5048,53.4831,53.4976,13800.0
2013-07-05 13:00:00,73.83,73.84,73.71,73.71,40200.0,53.4976,53.5048,53.4106,53.4106,40200.0
2013-07-05 13:05:00,73.71,73.76,73.69,73.74,31800.0,53.4106,53.4468,53.3961,53.4323,31800.0
2013-07-05 13:10:00,73.75,73.86,73.75,73.83,37100.0,53.4396,53.5193,53.4396,53.4976,37100.0
2013-07-05 13:15:00,73.84,73.9,73.79,73.88,35200.0,53.5048,53.5483,53.4686,53.5338,35200.0
2013-07-05 13:20:00,73.87,73.95,73.85,73.95,29100.0,53.5265,53.5845,53.512,53.5845,29100.0
2013-07-05 13:25:00,73.95,73.96,73.91,73.91,41300.0,53.5845,53.5918,53.5555,53.5555,41300.0
2013-07-05 13:30:00,73.92,73.97,73.9,73.91,36300.0,53.5628,53.599,53.5483,53.5555,36300.0
2013-07-05 13:35:00,73.9,73.92,73.82,73.82,20500.0,53.5483,53.5628,53.4903,53.4903,20500.0
2013-07-05 13:40:00,73.82,73.9,73.78,73.89,24500.0,53.4903,53.5483,53.4613,53.541,24500.0
2013-07-05 13:45:00,73.89,74.0,73.89,73.99,40400.0,53.541,53.6207,53.541,53.6135,40400.0
2013-07-05 13:50:00,73.99,74.08,73.98,74.08,18300.0,53.6135,53.6787,53.6062,53.6787,18300.0
2013-07-05 13:55:00,74.07,74.1,74.01,74.01,36300.0,53.6715,53.6932,53.628,53.628,36300.0
2013-07-05 14:00:00,74.01,74.11,74.01,74.11,37800.0,53.628,53.7004,53.628,53.7004,37800.0
2013-07-05 14:05:00,74.1,74.22,74.05,74.22,55600.0,53.6932,53.7802,53.657,53.7802,55600.0
2013-07-05 14:10:00,74.21,74.26,74.15,74.2,64400.0,53.7729,53.8091,53.7294,53.7657,64400.0
2013-07-05 14:15:00,74.2,74.22,74.12,74.22,31700.0,53.7657,53.7802,53.7077,53.7802,31700.0
2013-07-05 14:20:00,74.22,74.32,74.22,74.28,43400.0,53.7802,53.8526,53.7802,53.8236,43400.0
2013-07-05 14:25:00,74.29,74.32,74.23,74.29,54400.0,53.8309,53.8526,53.7874,53.8309,54400.0
2013-07-05 14:30:00,74.3,74.38,74.28,74.28,64900.0,53.8381,53.8961,53.8236,53.8236,64900.0
2013-07-05 14:35:00,74.29,74.32,74.21,74.22,41300.0,53.8309,53.8526,53.7729,53.7802,41300.0
2013-07-05 14:40:00,74.23,74.25,74.18,74.25,30000.0,53.7874,53.8019,53.7512,53.8019,30000.0
2013-07-05 14:45:00,74.24,74.27,74.1,74.16,41700.0,53.7946,53.8164,53.6932,53.7367,41700.0
2013-07-05 14:50:00,74.17,74.2,74.15,74.17,32100.0,53.7439,53.7657,53.7294,53.7439,32100.0
2013-07-05 14:55:00,74.16,74.16,74.08,74.11,30300.0,53.7367,53.7367,53.6787,53.7004,30300.0
2013-07-05 15:00:00,74.1,74.13,74.08,74.13,24400.0,53.6932,53.7149,53.6787,53.7149,24400.0
2013-07-05 15:05:00,74.14,74.14,74.03,74.07,54000.0,53.7222,53.7222,53.6425,53.6715,54000.0
2013-07-05 15:10:00,74.07,74.09,74.0,74.03,37700.0,53.6715,53.686,53.6207,53.6425,37700.0
2013-07-05 15:15:00,74.03,74.07,73.94,73.95,34700.0,53.6425,53.6715,53.5773,53.5845,34700.0
2013-07-05 15:20:00,73.94,74.0,73.88,73.9,45500.0,53.5773,53.6207,53.5338,53.5483,45500.0
2013-07-05 15:25:00,73.89,73.93,73.77,73.8,92100.0,53.541,53.57,53.4541,53.4758,92100.0
2013-07-05 15:30:00,73.8,73.85,73.73,73.85,75300.0,53.4758,53.512,53.4251,53.512,75300.0
2013-07-05 15:35:00,73.85,73.93,73.81,73.93,88500.0,53.512,53.57,53.4831,53.57,88500.0
2013-07-05 15:40:00,73.94,74.03,73.91,74.03,82700.0,53.5773,53.6425,53.5555,53.6425,82700.0
2013-07-05 15:45:00,74.02,74.05,73.88,74.03,129100.0,53.6352,53.657,53.5338,53.6425,129100.0
2013-07-05 15:50:00,74.03,74.09,74.0,74.05,94700.0,53.6425,53.686,53.6207,53.657,94700.0
2013-07-05 15:55:00,74.05,74.11,74.02,74.1,236300.0,53.657,53.7004,53.6352,53.6932,236300.0
2013-07-08 09:30:00,74.64,74.72,74.33,74.42,126600.0,54.0845,54.1425,53.8599,53.9251,126600.0
2013-07-08 09:35:00,74.43,74.58,74.31,74.49,98600.0,53.9323,54.041,53.8454,53.9758,98600.0
2013-07-08 09:40:00,74.52,74.64,74.5,74.63,50700.0,53.9975,54.0845,53.983,54.0772,50700.0
2013-07-08 09:45:00,74.63,74.83,74.63,74.69,58900.0,54.0772,54.2222,54.0772,54.1207,58900.0
2013-07-08 09:50:00,74.71,74.79,74.58,74.79,60300.0,54.1352,54.1932,54.041,54.1932,60300.0
2013-07-08 09:55:00,74.77,74.99,74.77,74.98,114900.0,54.1787,54.3381,54.1787,54.3309,114900.0
2013-07-08 10:00:00,74.98,75.16,74.96,75.08,102400.0,54.3309,54.4613,54.3164,54.4033,102400.0
2013-07-08 10:05:00,75.09,75.22,75.09,75.15,47900.0,54.4106,54.5048,54.4106,54.454,47900.0
2013-07-08 10:10:00,75.15,75.16,74.94,74.97,131300.0,54.454,54.4613,54.3019,54.3236,131300.0
2013-07-08 10:15:00,74.97,75.15,74.95,75.13,64200.0,54.3236,54.454,54.3091,54.4395,64200.0
2013-07-08 10:20:00,75.13,75.14,75.01,75.04,47700.0,54.4395,54.4468,54.3526,54.3743,47700.0
2013-07-08 10:25:00,75.03,75.1,75.0,75.05,53300.0,54.3671,54.4178,54.3453,54.3816,53300.0
2013-07-08 10:30:00,75.05,75.13,75.05,75.06,41600.0,54.3816,54.4395,54.3816,54.3888,41600.0
2013-07-08 10:35:00,75.06,75.15,75.05,75.12,44700.0,54.3888,54.454,54.3816,54.4323,44700.0
2013-07-08 10:40:00,75.12,75.19,75.09,75.17,71100.0,54.4323,54.483,54.4106,54.4685,71100.0
2013-07-08 10:45:00,75.17,75.2,75.11,75.17,46500.0,54.4685,54.4903,54.4251,54.4685,46500.0
2013-07-08 10:50:00,75.16,75.16,75.02,75.03,85700.0,54.4613,54.4613,54.3598,54.3671,85700.0
2013-07-08 10:55:00,75.03,75.03,74.95,75.02,56000.0,54.3671,54.3671,54.3091,54.3598,56000.0
2013-07-08 11:00:00,75.03,75.07,75.02,75.07,32300.0,54.3671,54.3961,54.3598,54.3961,32300.0
2013-07-08 11:05:00,75.08,75.17,75.06,75.17,43800.0,54.4033,54.4685,54.3888,54.4685,43800.0
2013-07-08 11:10:00,75.19,75.19,75.14,75.15,59300.0,54.483,54.483,54.4468,54.454,59300.0
2013-07-08 11:15:00,75.15,75.17,75.07,75.13,43000.0,54.454,54.4685,54.3961,54.4395,43000.0
2013-07-08 11:20:00,75.13,75.16,75.05,75.07,38000.0,54.4395,54.4613,54.3816,54.3961,38000.0
2013-07-08 11:25:00,75.07,75.17,75.07,75.17,41400.0,54.3961,54.4685,54.3961,54.4685,41400.0
2013-07-08 11:30:00,75.18,75.18,75.0,75.01,40000.0,54.4758,54.4758,54.3453,54.3526,40000.0
2013-07-08 11:35:00,75.01,75.03,74.96,75.01,49000.0,54.3526,54.3671,54.3164,54.3526,49000.0
2013-07-08 11:40:00,75.01,75.03,75.0,75.01,26800.0,54.3526,54.3671,54.3453,54.3526,26800.0
2013-07-08 11:45:00,75.01,75.04,75.0,75.0,33800.0,54.3526,54.3743,54.3453,54.3453,33800.0
2013-07-08 11:50:00,75.0,75.03,74.97,75.01,67800.0,54.3453,54.3671,54.3236,54.3526,67800.0
2013-07-08 11:55:00,75.01,75.07,74.99,75.07,47300.0,54.3526,54.3961,54.3381,54.3961,47300.0
2013-07-08 12:00:00,75.06,75.09,75.05,75.06,44900.0,54.3888,54.4106,54.3816,54.3888,44900.0
2013-07-08 12:05:00,75.05,75.06,74.9,74.91,91800.0,54.3816,54.3888,54.2729,54.2801,91800.0
2013-07-08 12:10:00,74.91,74.97,74.88,74.9,22600.0,54.2801,54.3236,54.2584,54.2729,22600.0
2013-07-08 12:15:00,74.88,74.97,74.87,74.91,20900.0,54.2584,54.3236,54.2511,54.2801,20900.0
2013-07-08 12:20:00,74.92,74.96,74.9,74.93,15700.0,54.2874,54.3164,54.2729,54.2946,15700.0
2013-07-08 12:25:00,74.92,74.94,74.83,74.85,29500.0,54.2874,54.3019,54.2222,54.2367,29500.0
2013-07-08 12:30:00,74.84,74.95,74.83,74.92,17000.0,54.2294,54.3091,54.2222,54.2874,17000.0
2013-07-08 12:35:00,74.91,75.0,74.91,74.99,30200.0,54.2801,54.3453,54.2801,54.3381,30200.0
2013-07-08 12:40:00,74.99,74.99,74.9,74.97,21900.0,54.3381,54.3381,54.2729,54.3236,21900.0
2013-07-08 12:45:00,74.96,74.98,74.87,74.92,18600.0,54.3164,54.3309,54.2511,54.2874,18600.0
2013-07-08 12:50:00,74.93,75.06,74.9,75.06,23200.0,54.2946,54.3888,54.2729,54.3888,23200.0
2013-07-08 12:55:00,75.06,75.06,74.9,74.92,18200.0,54.3888,54.3888,54.2729,54.2874,18200.0
2013-07-08 13:00:00,74.93,74.96,74.86,74.88,22400.0,54.2946,54.3164,54.2439,54.2584,22400.0
2013-07-08 13:05:00,74.88,74.99,74.88,74.94,45600.0,54.2584,54.3381,54.2584,54.3019,45600.0
2013-07-08 13:10:00,74.95,74.96,74.88,74.9,12200.0,54.3091,54.3164,54.2584,54.2729,12200.0
2013-07-08 13:15:00,74.89,74.9,74.8,74.87,20100.0,54.2656,54.2729,54.2004,54.2511,20100.0
2013-07-08 13:20:00,74.86,74.9,74.84,74.88,18700.0,54.2439,54.2729,54.2294,54.2584,18700.0
2013-07-08 13:25:00,74.89,74.91,74.82,74.91,30900.0,54.2656,54.2801,54.2149,54.2801,30900.0
2013-07-08 13:30:00,74.9,74.95,74.88,74.95,22500.0,54.2729,54.3091,54.2584,54.3091,22500.0
2013-07-08 13:35:00,74.95,74.97,74.89,74.92,107700.0,54.3091,54.3236,54.2656,54.2874,107700.0
2013-07-08 13:40:00,74.92,75.03,74.92,75.03,51700.0,54.2874,54.3671,54.2874,54.3671,51700.0
2013-07-08 13:45:00,75.04,75.08,75.0,75.08,19000.0,54.3743,54.4033,54.3453,54.4033,19000.0
2013-07-08 13:50:00,75.08,75.09,74.97,74.99,30800.0,54.4033,54.4106,54.3236,54.3381,30800.0
2013-07-08 13:55:00,74.99,75.04,74.99,75.03,13600.0,54.3381,54.3743,54.3381,54.3671,13600.0
2013-07-08 14:00:00,75.03,75.09,74.99,75.05,25400.0,54.3671,54.4106,54.3381,54.3816,25400.0
2013-07-08 14:05:00,75.05,75.07,74.99,75.0,24300.0,54.3816,54.3961,54.3381,54.3453,24300.0
2013-07-08 14:10:00,75.0,75.02,74.95,74.96,60400.0,54.3453,54.3598,54.3091,54.3164,60400.0
2013-07-08 14:15:00,74.96,75.03,74.96,75.0,32000.0,54.3164,54.3671,54.3164,54.3453,32000.0
2013-07-08 14:20:00,75.01,75.01,74.9,74.9,43100.0,54.3526,54.3526,54.2729,54.2729,43100.0
2013-07-08 14:25:00,74.9,74.9,74.74,74.75,58000.0,54.2729,54.2729,54.1569,54.1642,58000.0
2013-07-08 14:30:00,74.75,74.78,74.73,74.75,79800.0,54.1642,54.1859,54.1497,54.1642,79800.0
2013-07-08 14:35:00,74.75,74.76,74.73,74.73,54600.0,54.1642,54.1714,54.1497,54.1497,54600.0
2013-07-08 14:40:00,74.74,74.75,74.71,74.71,21000.0,54.1569,54.1642,54.1352,54.1352,21000.0
2013-07-08 14:45:00,74.72,74.75,74.7,74.7,35900.0,54.1425,54.1642,54.128,54.128,35900.0
2013-07-08 14:50:00,74.7,74.73,74.66,74.73,46300.0,54.128,54.1497,54.099,54.1497,46300.0
2013-07-08 14:55:00,74.73,74.76,74.71,74.72,39700.0,54.1497,54.1714,54.1352,54.1425,39700.0
2013-07-08 15:00:00,74.72,74.77,74.69,74.7,59000.0,54.1425,54.1787,54.1207,54.128,59000.0
2013-07-08 15:05:00,74.71,74.77,74.71,74.73,36400.0,54.1352,54.1787,54.1352,54.1497,36400.0
2013-07-08 15:10:00,74.74,74.74,74.61,74.64,53700.0,54.1569,54.1569,54.0627,54.0845,53700.0
2013-07-08 15:15:00,74.64,74.71,74.63,74.66,36400.0,54.0845,54.1352,54.0772,54.099,36400.0
2013-07-08 15:20:00,74.66,74.67,74.53,74.54,52000.0,54.099,54.1062,54.0048,54.012,52000.0
2013-07-08 15:25:00,74.54,74.63,74.54,74.56,37200.0,54.012,54.0772,54.012,54.0265,37200.0
2013-07-08 15:30:00,74.56,74.67,74.51,74.66,62000.0,54.0265,54.1062,53.9903,54.099,62000.0
2013-07-08 15:35:00,74.67,74.73,74.57,74.58,48400.0,54.1062,54.1497,54.0338,54.041,48400.0
2013-07-08 15:40:00,74.58,74.68,74.58,74.68,73600.0,54.041,54.1135,54.041,54.1135,73600.0
2013-07-08 15:45:00,74.67,74.75,74.66,74.71,112100.0,54.1062,54.1642,54.099,54.1352,112100.0
2013-07-08 15:50:00,74.71,74.72,74.58,74.63,124900.0,54.1352,54.1425,54.041,54.0772,124900.0
2013-07-08 15:55:00,74.63,74.8,74.63,74.78,220100.0,54.0772,54.2004,54.0772,54.1859,220100.0
2013-07-09 09:30:00,75.22,75.48,75.22,75.42,141800.0,54.5048,54.6932,54.5048,54.6497,141800.0
2013-07-09 09:35:00,75.41,75.6,75.37,75.54,111600.0,54.6424,54.7801,54.6134,54.7366,111600.0
2013-07-09 09:40:00,75.56,75.74,75.54,75.74,77600.0,54.7511,54.8816,54.7366,54.8816,77600.0
2013-07-09 09:45:00,75.72,75.81,75.7,75.78,89100.0,54.8671,54.9323,54.8526,54.9105,89100.0
2013-07-09 09:50:00,75.78,75.92,75.78,75.89,88000.0,54.9105,55.012,54.9105,54.9902,88000.0
2013-07-09 09:55:00,75.89,75.98,75.84,75.97,109200.0,54.9902,55.0555,54.954,55.0482,109200.0
2013-07-09 10:00:00,75.97,75.99,75.89,75.94,161600.0,55.0482,55.0627,54.9902,55.0265,161600.0
2013-07-09 10:05:00,75.93,75.93,75.82,75.92,64700.0,55.0192,55.0192,54.9395,55.012,64700.0
2013-07-09 10:10:00,75.91,75.97,75.88,75.94,95500.0,55.0047,55.0482,54.983,55.0265,95500.0
2013-07-09 10:15:00,75.94,75.96,75.87,75.95,74100.0,55.0265,55.041,54.9757,55.0337,74100.0
2013-07-09 10:20:00,75.93,75.97,75.9,75.93,67800.0,55.0192,55.0482,54.9975,55.0192,67800.0
2013-07-09 10:25:00,75.92,75.92,75.82,75.85,114500.0,55.012,55.012,54.9395,54.9613,114500.0
2013-07-09 10:30:00,75.86,75.93,75.79,75.81,118100.0,54.9685,55.0192,54.9178,54.9323,118100.0
2013-07-09 10:35:00,75.79,75.88,75.78,75.86,51100.0,54.9178,54.983,54.9105,54.9685,51100.0
2013-07-09 10:40:00,75.85,75.94,75.77,75.94,36800.0,54.9613,55.0265,54.9033,55.0265,36800.0
2013-07-09 10:45:00,75.93,75.95,75.89,75.91,38300.0,55.0192,55.0337,54.9902,55.0047,38300.0
2013-07-09 10:50:00,75.91,75.99,75.87,75.99,44600.0,55.0047,55.0627,54.9757,55.0627,44600.0
2013-07-09 10:55:00,75.98,75.99,75.94,75.98,50600.0,55.0555,55.0627,55.0265,55.0555,50600.0
2013-07-09 11:00:00,75.98,76.12,75.98,76.09,120400.0,55.0555,55.1569,55.0555,55.1352,120400.0
2013-07-09 11:05:00,76.08,76.27,76.07,76.25,85500.0,55.1279,55.2656,55.1207,55.2511,85500.0
2013-07-09 11:10:00,76.26,76.35,76.24,76.34,78100.0,55.2583,55.3236,55.2439,55.3163,78100.0
2013-07-09 11:15:00,76.34,76.35,76.28,76.33,65500.0,55.3163,55.3236,55.2728,55.3091,65500.0
2013-07-09 11:20:00,76.33,76.35,76.28,76.33,56800.0,55.3091,55.3236,55.2728,55.3091,56800.0
2013-07-09 11:25:00,76.32,76.34,76.27,76.33,38200.0,55.3018,55.3163,55.2656,55.3091,38200.0
2013-07-09 11:30:00,76.33,76.42,76.31,76.41,100200.0,55.3091,55.3743,55.2946,55.367,100200.0
2013-07-09 11:35:00,76.41,76.43,76.38,76.41,66400.0,55.367,55.3815,55.3453,55.367,66400.0
2013-07-09 11:40:00,76.41,76.5,76.4,76.5,90700.0,55.367,55.4323,55.3598,55.4323,90700.0
2013-07-09 11:45:00,76.5,76.57,76.49,76.5,144900.0,55.4323,55.483,55.425,55.4323,144900.0
2013-07-09 11:50:00,76.49,76.53,76.44,76.48,77300.0,55.425,55.454,55.3888,55.4178,77300.0
2013-07-09 11:55:00,76.47,76.48,76.4,76.47,58800.0,55.4105,55.4178,55.3598,55.4105,58800.0
2013-07-09 12:00:00,76.46,76.6,76.46,76.56,50800.0,55.4033,55.5047,55.4033,55.4757,50800.0
2013-07-09 12:05:00,76.57,76.6,76.52,76.6,117300.0,55.483,55.5047,55.4467,55.5047,117300.0
2013-07-09 12:10:00,76.59,76.71,76.59,76.66,53600.0,55.4975,55.5844,55.4975,55.5482,53600.0
2013-07-09 12:15:00,76.67,76.71,76.59,76.62,28900.0,55.5554,55.5844,55.4975,55.5192,28900.0
2013-07-09 12:20:00,76.62,76.66,76.56,76.56,52200.0,55.5192,55.5482,55.4757,55.4757,52200.0
2013-07-09 12:25:00,76.56,76.59,76.52,76.56,43100.0,55.4757,55.4975,55.4467,55.4757,43100.0
2013-07-09 12:30:00,76.57,76.69,76.55,76.67,59100.0,55.483,55.5699,55.4685,55.5554,59100.0
2013-07-09 12:35:00,76.66,76.7,76.61,76.66,65600.0,55.5482,55.5772,55.512,55.5482,65600.0
2013-07-09 12:40:00,76.66,76.67,76.58,76.62,44300.0,55.5482,55.5554,55.4902,55.5192,44300.0
2013-07-09 12:45:00,76.62,76.62,76.53,76.56,38700.0,55.5192,55.5192,55.454,55.4757,38700.0
2013-07-09 12:50:00,76.56,76.57,76.52,76.52,39000.0,55.4757,55.483,55.4467,55.4467,39000.0
2013-07-09 12:55:00,76.53,76.57,76.52,76.57,40900.0,55.454,55.483,55.4467,55.483,40900.0
2013-07-09 13:00:00,76.57,76.65,76.57,76.65,43900.0,55.483,55.5409,55.483,55.5409,43900.0
2013-07-09 13:05:00,76.65,76.68,76.55,76.66,80600.0,55.5409,55.5627,55.4685,55.5482,80600.0
2013-07-09 13:10:00,76.67,76.68,76.61,76.62,34000.0,55.5554,55.5627,55.512,55.5192,34000.0
2013-07-09 13:15:00,76.62,76.62,76.57,76.59,38400.0,55.5192,55.5192,55.483,55.4975,38400.0
2013-07-09 13:20:00,76.59,76.64,76.58,76.63,34300.0,55.4975,55.5337,55.4902,55.5264,34300.0
2013-07-09 13:25:00,76.64,76.69,76.63,76.67,32700.0,55.5337,55.5699,55.5264,55.5554,32700.0
2013-07-09 13:30:00,76.69,76.72,76.62,76.68,72100.0,55.5699,55.5917,55.5192,55.5627,72100.0
2013-07-09 13:35:00,76.67,76.7,76.6,76.6,39600.0,55.5554,55.5772,55.5047,55.5047,39600.0
2013-07-09 13:40:00,76.61,76.65,76.59,76.64,37500.0,55.512,55.5409,55.4975,55.5337,37500.0
2013-07-09 13:45:00,76.64,76.7,76.62,76.63,40400.0,55.5337,55.5772,55.5192,55.5264,40400.0
2013-07-09 13:50:00,76.63,76.67,76.62,76.62,31200.0,55.5264,55.5554,55.5192,55.5192,31200.0
2013-07-09 13:55:00,76.63,76.65,76.62,76.65,31000.0,55.5264,55.5409,55.5192,55.5409,31000.0
2013-07-09 14:00:00,76.65,76.65,76.55,76.56,32900.0,55.5409,55.5409,55.4685,55.4757,32900.0
2013-07-09 14:05:00,76.56,76.63,76.55,76.63,39800.0,55.4757,55.5264,55.4685,55.5264,39800.0
2013-07-09 14:10:00,76.63,76.68,76.61,76.64,32500.0,55.5264,55.5627,55.512,55.5337,32500.0
2013-07-09 14:15:00,76.65,76.69,76.59,76.67,47300.0,55.5409,55.5699,55.4975,55.5554,47300.0
2013-07-09 14:20:00,76.68,76.72,76.67,76.7,55500.0,55.5627,55.5917,55.5554,55.5772,55500.0
2013-07-09 14:25:00,76.7,76.7,76.63,76.66,56500.0,55.5772,55.5772,55.5264,55.5482,56500.0
2013-07-09 14:30:00,76.65,76.67,76.63,76.67,46000.0,55.5409,55.5554,55.5264,55.5554,46000.0
2013-07-09 14:35:00,76.67,76.68,76.61,76.62,57500.0,55.5554,55.5627,55.512,55.5192,57500.0
2013-07-09 14:40:00,76.62,76.63,76.55,76.6,43200.0,55.5192,55.5264,55.4685,55.5047,43200.0
2013-07-09 14:45:00,76.59,76.67,76.59,76.64,33900.0,55.4975,55.5554,55.4975,55.5337,33900.0
2013-07-09 14:50:00,76.63,76.63,76.49,76.53,91700.0,55.5264,55.5264,55.425,55.454,91700.0
2013-07-09 14:55:00,76.53,76.56,76.5,76.52,45500.0,55.454,55.4757,55.4323,55.4467,45500.0
2013-07-09 15:00:00,76.51,76.59,76.51,76.57,42700.0,55.4395,55.4975,55.4395,55.483,42700.0
2013-07-09 15:05:00,76.57,76.62,76.56,76.61,51500.0,55.483,55.5192,55.4757,55.512,51500.0
2013-07-09 15:10:00,76.61,76.64,76.55,76.64,81200.0,55.512,55.5337,55.4685,55.5337,81200.0
2013-07-09 15:15:00,76.64,76.69,76.63,76.67,49700.0,55.5337,55.5699,55.5264,55.5554,49700.0
2013-07-09 15:20:00,76.67,76.67,76.61,76.65,53600.0,55.5554,55.5554,55.512,55.5409,53600.0
2013-07-09 15:25:00,76.65,76.7,76.62,76.65,71200.0,55.5409,55.5772,55.5192,55.5409,71200.0
2013-07-09 15:30:00,76.65,76.73,76.63,76.73,94400.0,55.5409,55.5989,55.5264,55.5989,94400.0
2013-07-09 15:35:00,76.73,76.74,76.62,76.71,174300.0,55.5989,55.6062,55.5192,55.5844,174300.0
2013-07-09 15:40:00,76.72,76.79,76.7,76.78,185800.0,55.5917,55.6424,55.5772,55.6351,185800.0
2013-07-09 15:45:00,76.77,76.77,76.68,76.76,208200.0,55.6279,55.6279,55.5627,55.6206,208200.0
2013-07-09 15:50:00,76.76,76.76,76.63,76.67,166900.0,55.6206,55.6206,55.5264,55.5554,166900.0
2013-07-09 15:55:00,76.67,76.67,76.52,76.55,484100.0,55.5554,55.5554,55.4467,55.4685,484100.0
2013-07-10 09:30:00,76.37,76.5,76.14,76.15,130200.0,55.3381,55.4323,55.1714,55.1786,130200.0
2013-07-10 09:35:00,76.17,76.43,76.17,76.32,100000.0,55.1931,55.3815,55.1931,55.3018,100000.0
2013-07-10 09:40:00,76.32,76.49,76.25,76.38,65500.0,55.3018,55.425,55.2511,55.3453,65500.0
2013-07-10 09:45:00,76.38,76.4,76.26,76.32,67300.0,55.3453,55.3598,55.2583,55.3018,67300.0
2013-07-10 09:50:00,76.33,76.39,76.24,76.35,52500.0,55.3091,55.3525,55.2439,55.3236,52500.0
2013-07-10 09:55:00,76.35,76.5,76.26,76.48,79400.0,55.3236,55.4323,55.2583,55.4178,79400.0
2013-07-10 10:00:00,76.49,76.52,76.4,76.47,66500.0,55.425,55.4467,55.3598,55.4105,66500.0
2013-07-10 10:05:00,76.49,76.54,76.45,76.48,53200.0,55.425,55.4612,55.396,55.4178,53200.0
2013-07-10 10:10:00,76.48,76.48,76.3,76.3,124800.0,55.4178,55.4178,55.2873,55.2873,124800.0
2013-07-10 10:15:00,76.29,76.29,76.08,76.15,62500.0,55.2801,55.2801,55.1279,55.1786,62500.0
2013-07-10 10:20:00,76.18,76.29,76.14,76.29,40100.0,55.2004,55.2801,55.1714,55.2801,40100.0
2013-07-10 10:25:00,76.31,76.31,76.13,76.24,35500.0,55.2946,55.2946,55.1641,55.2439,35500.0
2013-07-10 10:30:00,76.24,76.37,76.12,76.12,135900.0,55.2439,55.3381,55.1569,55.1569,135900.0
2013-07-10 10:35:00,76.1,76.24,76.07,76.12,55400.0,55.1424,55.2439,55.1207,55.1569,55400.0
2013-07-10 10:40:00,76.11,76.22,76.09,76.2,52500.0,55.1497,55.2294,55.1352,55.2149,52500.0
2013-07-10 10:45:00,76.22,76.36,76.22,76.36,38600.0,55.2294,55.3308,55.2294,55.3308,38600.0
2013-07-10 10:50:00,76.37,76.38,76.27,76.28,27000.0,55.3381,55.3453,55.2656,55.2728,27000.0
2013-07-10 10:55:00,76.28,76.32,76.22,76.3,27400.0,55.2728,55.3018,55.2294,55.2873,27400.0
2013-07-10 11:00:00,76.3,76.34,76.23,76.3,34800.0,55.2873,55.3163,55.2366,55.2873,34800.0
2013-07-10 11:05:00,76.29,76.3,76.17,76.2,65100.0,55.2801,55.2873,55.1931,55.2149,65100.0
2013-07-10 11:10:00,76.2,76.24,76.14,76.16,35300.0,55.2149,55.2439,55.1714,55.1859,35300.0
2013-07-10 11:15:00,76.15,76.16,76.1,76.12,32200.0,55.1786,55.1859,55.1424,55.1569,32200.0
2013-07-10 11:20:00,76.12,76.21,76.11,76.21,36600.0,55.1569,55.2221,55.1497,55.2221,36600.0
2013-07-10 11:25:00,76.21,76.25,76.12,76.16,28900.0,55.2221,55.2511,55.1569,55.1859,28900.0
2013-07-10 11:30:00,76.16,76.24,76.16,76.24,20500.0,55.1859,55.2439,55.1859,55.2439,20500.0
2013-07-10 11:35:00,76.25,76.27,76.21,76.22,21700.0,55.2511,55.2656,55.2221,55.2294,21700.0
2013-07-10 11:40:00,76.22,76.34,76.19,76.27,52300.0,55.2294,55.3163,55.2076,55.2656,52300.0
2013-07-10 11:45:00,76.26,76.26,76.16,76.17,20900.0,55.2583,55.2583,55.1859,55.1931,20900.0
2013-07-10 11:50:00,76.17,76.2,76.14,76.14,26900.0,55.1931,55.2149,55.1714,55.1714,26900.0
2013-07-10 11:55:00,76.16,76.22,76.11,76.11,18800.0,55.1859,55.2294,55.1497,55.1497,18800.0
2013-07-10 12:00:00,76.1,76.22,76.09,76.21,24200.0,55.1424,55.2294,55.1352,55.2221,24200.0
2013-07-10 12:05:00,76.21,76.23,76.17,76.17,12600.0,55.2221,55.2366,55.1931,55.1931,12600.0
2013-07-10 12:10:00,76.17,76.18,76.09,76.09,22800.0,55.1931,55.2004,55.1352,55.1352,22800.0
2013-07-10 12:15:00,76.08,76.1,75.99,76.0,18400.0,55.1279,55.1424,55.0627,55.0699,18400.0
2013-07-10 12:20:00,76.0,76.05,75.99,76.02,35400.0,55.0699,55.1062,55.0627,55.0844,35400.0
2013-07-10 12:25:00,76.02,76.11,76.01,76.06,22200.0,55.0844,55.1497,55.0772,55.1134,22200.0
2013-07-10 12:30:00,76.06,76.11,76.05,76.11,14600.0,55.1134,55.1497,55.1062,55.1497,14600.0
2013-07-10 12:35:00,76.11,76.17,76.11,76.17,19100.0,55.1497,55.1931,55.1497,55.1931,19100.0
2013-07-10 12:40:00,76.18,76.2,76.13,76.16,11200.0,55.2004,55.2149,55.1641,55.1859,11200.0
2013-07-10 12:45:00,76.15,76.21,76.13,76.16,27600.0,55.1786,55.2221,55.1641,55.1859,27600.0
2013-07-10 12:50:00,76.17,76.23,76.12,76.19,17800.0,55.1931,55.2366,55.1569,55.2076,17800.0
2013-07-10 12:55:00,76.19,76.28,76.19,76.28,27700.0,55.2076,55.2728,55.2076,55.2728,27700.0
2013-07-10 13:00:00,76.28,76.34,76.27,76.34,44400.0,55.2728,55.3163,55.2656,55.3163,44400.0
2013-07-10 13:05:00,76.33,76.33,76.2,76.2,23000.0,55.3091,55.3091,55.2149,55.2149,23000.0
2013-07-10 13:10:00,76.2,76.2,76.12,76.12,24800.0,55.2149,55.2149,55.1569,55.1569,24800.0
2013-07-10 13:15:00,76.13,76.15,76.08,76.14,35200.0,55.1641,55.1786,55.1279,55.1714,35200.0
2013-07-10 13:20:00,76.14,76.2,76.14,76.17,24000.0,55.1714,55.2149,55.1714,55.1931,24000.0
2013-07-10 13:25:00,76.16,76.16,76.08,76.08,21100.0,55.1859,55.1859,55.1279,55.1279,21100.0
2013-07-10 13:30:00,76.08,76.09,76.02,76.08,27100.0,55.1279,55.1352,55.0844,55.1279,27100.0
2013-07-10 13:35:00,76.08,76.15,76.04,76.15,35000.0,55.1279,55.1786,55.0989,55.1786,35000.0
2013-07-10 13:40:00,76.14,76.19,76.1,76.12,28600.0,55.1714,55.2076,55.1424,55.1569,28600.0
2013-07-10 13:45:00,76.13,76.32,76.13,76.29,44500.0,55.1641,55.3018,55.1641,55.2801,44500.0
2013-07-10 13:50:00,76.3,76.31,76.12,76.15,29500.0,55.2873,55.2946,55.1569,55.1786,29500.0
2013-07-10 13:55:00,76.14,76.18,76.11,76.12,14300.0,55.1714,55.2004,55.1497,55.1569,14300.0
2013-07-10 14:00:00,76.12,76.54,76.06,76.41,167200.0,55.1569,55.4612,55.1134,55.367,167200.0
2013-07-10 14:05:00,76.41,76.45,76.2,76.24,83000.0,55.367,55.396,55.2149,55.2439,83000.0
2013-07-10 14:10:00,76.26,76.34,76.18,76.31,46300.0,55.2583,55.3163,55.2004,55.2946,46300.0
2013-07-10 14:15:00,76.31,76.49,76.31,76.45,46100.0,55.2946,55.425,55.2946,55.396,46100.0
2013-07-10 14:20:00,76.42,76.49,76.37,76.38,43700.0,55.3743,55.425,55.3381,55.3453,43700.0
2013-07-10 14:25:00,76.38,76.45,76.31,76.36,62700.0,55.3453,55.396,55.2946,55.3308,62700.0
2013-07-10 14:30:00,76.36,76.47,76.36,76.43,57300.0,55.3308,55.4105,55.3308,55.3815,57300.0
2013-07-10 14:35:00,76.41,76.41,76.21,76.29,68500.0,55.367,55.367,55.2221,55.2801,68500.0
2013-07-10 14:40:00,76.29,76.36,76.23,76.29,34600.0,55.2801,55.3308,55.2366,55.2801,34600.0
2013-07-10 14:45:00,76.29,76.3,75.96,76.06,98300.0,55.2801,55.2873,55.041,55.1134,98300.0
2013-07-10 14:50:00,76.06,76.21,76.04,76.1,74100.0,55.1134,55.2221,55.0989,55.1424,74100.0
2013-07-10 14:55:00,76.1,76.19,76.05,76.16,61600.0,55.1424,55.2076,55.1062,55.1859,61600.0
2013-07-10 15:00:00,76.16,76.22,76.13,76.18,47500.0,55.1859,55.2294,55.1641,55.2004,47500.0
2013-07-10 15:05:00,76.17,76.17,76.01,76.05,73000.0,55.1931,55.1931,55.0772,55.1062,73000.0
2013-07-10 15:10:00,76.04,76.19,76.02,76.11,77200.0,55.0989,55.2076,55.0844,55.1497,77200.0
2013-07-10 15:15:00,76.1,76.12,76.03,76.08,36900.0,55.1424,55.1569,55.0917,55.1279,36900.0
2013-07-10 15:20:00,76.08,76.16,76.06,76.11,35100.0,55.1279,55.1859,55.1134,55.1497,35100.0
2013-07-10 15:25:00,76.12,76.3,76.12,76.17,59000.0,55.1569,55.2873,55.1569,55.1931,59000.0
2013-07-10 15:30:00,76.16,76.19,76.03,76.07,69600.0,55.1859,55.2076,55.0917,55.1207,69600.0
2013-07-10 15:35:00,76.07,76.07,76.01,76.02,70500.0,55.1207,55.1207,55.0772,55.0844,70500.0
2013-07-10 15:40:00,76.03,76.12,76.01,76.11,69900.0,55.0917,55.1569,55.0772,55.1497,69900.0
2013-07-10 15:45:00,76.12,76.14,76.05,76.07,149900.0,55.1569,55.1714,55.1062,55.1207,149900.0
2013-07-10 15:50:00,76.09,76.12,76.03,76.08,127400.0,55.1352,55.1569,55.0917,55.1279,127400.0
2013-07-10 15:55:00,76.08,76.2,76.07,76.18,256500.0,55.1279,55.2149,55.1207,55.2004,256500.0
2013-07-11 09:30:00,77.08,77.1,76.88,77.05,190900.0,55.8525,55.867,55.7076,55.8308,190900.0
2013-07-11 09:35:00,77.06,77.06,76.66,76.89,85600.0,55.838,55.838,55.5482,55.7148,85600.0
2013-07-11 09:40:00,76.88,76.98,76.81,76.84,61000.0,55.7076,55.7801,55.6569,55.6786,61000.0
2013-07-11 09:45:00,76.84,76.92,76.82,76.89,65000.0,55.6786,55.7366,55.6641,55.7148,65000.0
2013-07-11 09:50:00,76.89,77.06,76.86,77.04,52500.0,55.7148,55.838,55.6931,55.8235,52500.0
2013-07-11 09:55:00,77.05,77.17,77.05,77.17,54700.0,55.8308,55.9177,55.8308,55.9177,54700.0
2013-07-11 10:00:00,77.18,77.22,77.08,77.13,122700.0,55.925,55.954,55.8525,55.8888,122700.0
2013-07-11 10:05:00,77.11,77.13,77.02,77.03,54200.0,55.8743,55.8888,55.809,55.8163,54200.0
2013-07-11 10:10:00,77.03,77.09,76.98,77.08,49300.0,55.8163,55.8598,55.7801,55.8525,49300.0
2013-07-11 10:15:00,77.07,77.08,76.97,76.99,30700.0,55.8453,55.8525,55.7728,55.7873,30700.0
2013-07-11 10:20:00,76.98,77.03,76.97,77.0,59200.0,55.7801,55.8163,55.7728,55.7946,59200.0
2013-07-11 10:25:00,76.99,77.03,76.97,77.02,69200.0,55.7873,55.8163,55.7728,55.809,69200.0
2013-07-11 10:30:00,77.01,77.01,76.97,76.99,67500.0,55.8018,55.8018,55.7728,55.7873,67500.0
2013-07-11 10:35:00,76.99,77.0,76.86,76.88,42700.0,55.7873,55.7946,55.6931,55.7076,42700.0
2013-07-11 10:40:00,76.88,76.89,76.76,76.79,30100.0,55.7076,55.7148,55.6206,55.6424,30100.0
2013-07-11 10:45:00,76.79,76.8,76.68,76.75,43000.0,55.6424,55.6496,55.5627,55.6134,43000.0
2013-07-11 10:50:00,76.75,76.84,76.74,76.84,46500.0,55.6134,55.6786,55.6062,55.6786,46500.0
2013-07-11 10:55:00,76.84,76.87,76.72,76.84,37100.0,55.6786,55.7004,55.5917,55.6786,37100.0
2013-07-11 11:00:00,76.84,76.88,76.77,76.77,33300.0,55.6786,55.7076,55.6279,55.6279,33300.0
2013-07-11 11:05:00,76.78,76.78,76.71,76.74,25400.0,55.6351,55.6351,55.5844,55.6062,25400.0
2013-07-11 11:10:00,76.75,76.84,76.75,76.8,32800.0,55.6134,55.6786,55.6134,55.6496,32800.0
2013-07-11 11:15:00,76.8,76.84,76.77,76.81,37300.0,55.6496,55.6786,55.6279,55.6569,37300.0
2013-07-11 11:20:00,76.81,76.81,76.73,76.76,23700.0,55.6569,55.6569,55.5989,55.6206,23700.0
2013-07-11 11:25:00,76.77,76.8,76.75,76.76,59700.0,55.6279,55.6496,55.6134,55.6206,59700.0
2013-07-11 11:30:00,76.74,76.76,76.58,76.61,58500.0,55.6062,55.6206,55.4902,55.512,58500.0
2013-07-11 11:35:00,76.6,76.62,76.52,76.53,29200.0,55.5047,55.5192,55.4467,55.454,29200.0
2013-07-11 11:40:00,76.53,76.53,76.4,76.42,62800.0,55.454,55.454,55.3598,55.3743,62800.0
2013-07-11 11:45:00,76.43,76.47,76.39,76.42,34300.0,55.3815,55.4105,55.3525,55.3743,34300.0
2013-07-11 11:50:00,76.42,76.5,76.39,76.48,23900.0,55.3743,55.4323,55.3525,55.4178,23900.0
2013-07-11 11:55:00,76.47,76.5,76.43,76.45,25600.0,55.4105,55.4323,55.3815,55.396,25600.0
2013-07-11 12:00:00,76.43,76.44,76.15,76.2,57100.0,55.3815,55.3888,55.1786,55.2149,57100.0
2013-07-11 12:05:00,76.2,76.31,76.19,76.24,29000.0,55.2149,55.2946,55.2076,55.2439,29000.0
2013-07-11 12:10:00,76.23,76.26,76.18,76.24,21700.0,55.2366,55.2583,55.2004,55.2439,21700.0
2013-07-11 12:15:00,76.23,76.25,76.13,76.16,30800.0,55.2366,55.2511,55.1641,55.1859,30800.0
2013-07-11 12:20:00,76.16,76.23,76.14,76.15,34000.0,55.1859,55.2366,55.1714,55.1786,34000.0
2013-07-11 12:25:00,76.15,76.24,76.1,76.23,32500.0,55.1786,55.2439,55.1424,55.2366,32500.0
2013-07-11 12:30:00,76.24,76.29,76.23,76.27,20700.0,55.2439,55.2801,55.2366,55.2656,20700.0
2013-07-11 12:35:00,76.27,76.35,76.25,76.25,27000.0,55.2656,55.3236,55.2511,55.2511,27000.0
2013-07-11 12:40:00,76.25,76.28,76.21,76.23,29100.0,55.2511,55.2728,55.2221,55.2366,29100.0
2013-07-11 12:45:00,76.25,76.31,76.22,76.31,14200.0,55.2511,55.2946,55.2294,55.2946,14200.0
2013-07-11 12:50:00,76.33,76.38,76.31,76.38,19300.0,55.3091,55.3453,55.2946,55.3453,19300.0
2013-07-11 12:55:00,76.36,76.37,76.28,76.3,8000.0,55.3308,55.3381,55.2728,55.2873,8000.0
2013-07-11 13:00:00,76.3,76.31,76.26,76.31,19300.0,55.2873,55.2946,55.2583,55.2946,19300.0
2013-07-11 13:05:00,76.3,76.31,76.23,76.23,16000.0,55.2873,55.2946,55.2366,55.2366,16000.0
2013-07-11 13:10:00,76.23,76.28,76.22,76.25,17200.0,55.2366,55.2728,55.2294,55.2511,17200.0
2013-07-11 13:15:00,76.25,76.27,76.24,76.26,20500.0,55.2511,55.2656,55.2439,55.2583,20500.0
2013-07-11 13:20:00,76.26,76.28,76.2,76.27,29100.0,55.2583,55.2728,55.2149,55.2656,29100.0
2013-07-11 13:25:00,76.27,76.32,76.24,76.32,60500.0,55.2656,55.3018,55.2439,55.3018,60500.0
2013-07-11 13:30:00,76.31,76.32,76.27,76.28,19700.0,55.2946,55.3018,55.2656,55.2728,19700.0
2013-07-11 13:35:00,76.28,76.3,76.21,76.25,17600.0,55.2728,55.2873,55.2221,55.2511,17600.0
2013-07-11 13:40:00,76.26,76.28,76.24,76.27,14700.0,55.2583,55.2728,55.2439,55.2656,14700.0
2013-07-11 13:45:00,76.29,76.35,76.28,76.33,22000.0,55.2801,55.3236,55.2728,55.3091,22000.0
2013-07-11 13:50:00,76.32,76.38,76.32,76.34,39300.0,55.3018,55.3453,55.3018,55.3163,39300.0
2013-07-11 13:55:00,76.34,76.39,76.3,76.34,42600.0,55.3163,55.3525,55.2873,55.3163,42600.0
2013-07-11 14:00:00,76.33,76.33,76.28,76.32,18000.0,55.3091,55.3091,55.2728,55.3018,18000.0
2013-07-11 14:05:00,76.32,76.4,76.3,76.4,21400.0,55.3018,55.3598,55.2873,55.3598,21400.0
2013-07-11 14:10:00,76.4,76.42,76.01,76.41,115900.0,55.3598,55.3743,55.0772,55.367,115900.0
2013-07-11 14:15:00,76.42,76.49,76.38,76.48,42100.0,55.3743,55.425,55.3453,55.4178,42100.0
2013-07-11 14:20:00,76.48,76.58,76.47,76.57,31400.0,55.4178,55.4902,55.4105,55.483,31400.0
2013-07-11 14:25:00,76.56,76.67,76.56,76.59,59400.0,55.4757,55.5554,55.4757,55.4975,59400.0
2013-07-11 14:30:00,76.6,76.73,76.58,76.73,52400.0,55.5047,55.5989,55.4902,55.5989,52400.0
2013-07-11 14:35:00,76.73,76.74,76.55,76.6,58800.0,55.5989,55.6062,55.4685,55.5047,58800.0
2013-07-11 14:40:00,76.61,76.64,76.49,76.53,32000.0,55.512,55.5337,55.425,55.454,32000.0
2013-07-11 14:45:00,76.51,76.56,76.46,76.54,28600.0,55.4395,55.4757,55.4033,55.4612,28600.0
2013-07-11 14:50:00,76.54,76.62,76.5,76.56,36600.0,55.4612,55.5192,55.4323,55.4757,36600.0
2013-07-11 14:55:00,76.54,76.54,76.4,76.49,31800.0,55.4612,55.4612,55.3598,55.425,31800.0
2013-07-11 15:00:00,76.48,76.69,76.47,76.67,30000.0,55.4178,55.5699,55.4105,55.5554,30000.0
2013-07-11 15:05:00,76.68,76.71,76.59,76.62,58500.0,55.5627,55.5844,55.4975,55.5192,58500.0
2013-07-11 15:10:00,76.62,76.66,76.59,76.65,26500.0,55.5192,55.5482,55.4975,55.5409,26500.0
2013-07-11 15:15:00,76.64,76.65,76.56,76.6,27300.0,55.5337,55.5409,55.4757,55.5047,27300.0
2013-07-11 15:20:00,76.61,76.7,76.61,76.7,64200.0,55.512,55.5772,55.512,55.5772,64200.0
2013-07-11 15:25:00,76.69,76.72,76.66,76.68,45800.0,55.5699,55.5917,55.5482,55.5627,45800.0
2013-07-11 15:30:00,76.69,76.7,76.64,76.67,78100.0,55.5699,55.5772,55.5337,55.5554,78100.0
2013-07-11 15:35:00,76.66,76.69,76.6,76.62,78000.0,55.5482,55.5699,55.5047,55.5192,78000.0
2013-07-11 15:40:00,76.61,76.67,76.59,76.65,102000.0,55.512,55.5554,55.4975,55.5409,102000.0
2013-07-11 15:45:00,76.66,76.7,76.63,76.63,109100.0,55.5482,55.5772,55.5264,55.5264,109100.0
2013-07-11 15:50:00,76.64,76.68,76.61,76.64,129300.0,55.5337,55.5627,55.512,55.5337,129300.0
2013-07-11 15:55:00,76.65,76.75,76.63,76.65,230400.0,55.5409,55.6134,55.5264,55.5409,230400.0
2013-07-12 09:30:00,76.42,76.6,76.36,76.6,124400.0,55.3743,55.5047,55.3308,55.5047,124400.0
2013-07-12 09:35:00,76.61,76.81,76.58,76.76,47800.0,55.512,55.6569,55.4902,55.6206,47800.0
2013-07-12 09:40:00,76.73,76.73,76.6,76.71,54000.0,55.5989,55.5989,55.5047,55.5844,54000.0
2013-07-12 09:45:00,76.73,76.79,76.58,76.75,41800.0,55.5989,55.6424,55.4902,55.6134,41800.0
2013-07-12 09:50:00,76.74,76.82,76.63,76.77,42800.0,55.6062,55.6641,55.5264,55.6279,42800.0
2013-07-12 09:55:00,76.77,76.77,76.52,76.56,106900.0,55.6279,55.6279,55.4467,55.4757,106900.0
2013-07-12 10:00:00,76.59,76.61,76.45,76.53,68700.0,55.4975,55.512,55.396,55.454,68700.0
2013-07-12 10:05:00,76.53,76.6,76.45,76.45,33600.0,55.454,55.5047,55.396,55.396,33600.0
2013-07-12 10:10:00,76.45,76.53,76.39,76.43,33900.0,55.396,55.454,55.3525,55.3815,33900.0
2013-07-12 10:15:00,76.43,76.6,76.43,76.56,76800.0,55.3815,55.5047,55.3815,55.4757,76800.0
2013-07-12 10:20:00,76.57,76.7,76.52,76.7,72600.0,55.483,55.5772,55.4467,55.5772,72600.0
2013-07-12 10:25:00,76.71,76.73,76.57,76.58,49300.0,55.5844,55.5989,55.483,55.4902,49300.0
2013-07-12 10:30:00,76.59,76.65,76.52,76.58,53100.0,55.4975,55.5409,55.4467,55.4902,53100.0
2013-07-12 10:35:00,76.59,76.72,76.57,76.72,26400.0,55.4975,55.5917,55.483,55.5917,26400.0
2013-07-12 10:40:00,76.74,76.77,76.64,76.7,54700.0,55.6062,55.6279,55.5337,55.5772,54700.0
2013-07-12 10:45:00,76.69,76.72,76.59,76.62,45000.0,55.5699,55.5917,55.4975,55.5192,45000.0
2013-07-12 10:50:00,76.62,76.65,76.56,76.56,36400.0,55.5192,55.5409,55.4757,55.4757,36400.0
2013-07-12 10:55:00,76.55,76.59,76.47,76.51,27800.0,55.4685,55.4975,55.4105,55.4395,27800.0
2013-07-12 11:00:00,76.52,76.59,76.47,76.53,37300.0,55.4467,55.4975,55.4105,55.454,37300.0
2013-07-12 11:05:00,76.53,76.6,76.53,76.57,27700.0,55.454,55.5047,55.454,55.483,27700.0
2013-07-12 11:10:00,76.57,76.63,76.48,76.55,33800.0,55.483,55.5264,55.4178,55.4685,33800.0
2013-07-12 11:15:00,76.55,76.58,76.47,76.48,26200.0,55.4685,55.4902,55.4105,55.4178,26200.0
2013-07-12 11:20:00,76.47,76.5,76.43,76.44,23300.0,55.4105,55.4323,55.3815,55.3888,23300.0
2013-07-12 11:25:00,76.44,76.54,76.42,76.53,118400.0,55.3888,55.4612,55.3743,55.454,118400.0
2013-07-12 11:30:00,76.52,76.55,76.49,76.5,27600.0,55.4467,55.4685,55.425,55.4323,27600.0
2013-07-12 11:35:00,76.5,76.56,76.47,76.47,74200.0,55.4323,55.4757,55.4105,55.4105,74200.0
2013-07-12 11:40:00,76.47,76.53,76.45,76.52,45700.0,55.4105,55.454,55.396,55.4467,45700.0
2013-07-12 11:45:00,76.51,76.59,76.5,76.52,38700.0,55.4395,55.4975,55.4323,55.4467,38700.0
2013-07-12 11:50:00,76.52,76.56,76.47,76.55,46200.0,55.4467,55.4757,55.4105,55.4685,46200.0
2013-07-12 11:55:00,76.55,76.59,76.52,76.55,34400.0,55.4685,55.4975,55.4467,55.4685,34400.0
2013-07-12 12:00:00,76.55,76.59,76.53,76.56,19200.0,55.4685,55.4975,55.454,55.4757,19200.0
2013-07-12 12:05:00,76.56,76.61,76.52,76.52,45700.0,55.4757,55.512,55.4467,55.4467,45700.0
2013-07-12 12:10:00,76.52,76.52,76.45,76.48,47300.0,55.4467,55.4467,55.396,55.4178,47300.0
2013-07-12 12:15:00,76.49,76.5,76.39,76.4,29800.0,55.425,55.4323,55.3525,55.3598,29800.0
2013-07-12 12:20:00,76.4,76.43,76.34,76.42,22000.0,55.3598,55.3815,55.3163,55.3743,22000.0
2013-07-12 12:25:00,76.42,76.55,76.42,76.55,31000.0,55.3743,55.4685,55.3743,55.4685,31000.0
2013-07-12 12:30:00,76.55,76.57,76.54,76.56,16400.0,55.4685,55.483,55.4612,55.4757,16400.0
2013-07-12 12:35:00,76.57,76.57,76.5,76.52,14800.0,55.483,55.483,55.4323,55.4467,14800.0
2013-07-12 12:40:00,76.51,76.59,76.51,76.57,19600.0,55.4395,55.4975,55.4395,55.483,19600.0
2013-07-12 12:45:00,76.58,76.58,76.52,76.52,11400.0,55.4902,55.4902,55.4467,55.4467,11400.0
2013-07-12 12:50:00,76.52,76.54,76.48,76.48,20900.0,55.4467,55.4612,55.4178,55.4178,20900.0
2013-07-12 12:55:00,76.47,76.47,76.4,76.41,23100.0,55.4105,55.4105,55.3598,55.367,23100.0
2013-07-12 13:00:00,76.42,76.49,76.38,76.41,38400.0,55.3743,55.425,55.3453,55.367,38400.0
2013-07-12 13:05:00,76.42,76.43,76.34,76.42,52700.0,55.3743,55.3815,55.3163,55.3743,52700.0
2013-07-12 13:10:00,76.42,76.42,76.34,76.35,12400.0,55.3743,55.3743,55.3163,55.3236,12400.0
2013-07-12 13:15:00,76.35,76.44,76.35,76.43,24200.0,55.3236,55.3888,55.3236,55.3815,24200.0
2013-07-12 13:20:00,76.43,76.5,76.42,76.5,15400.0,55.3815,55.4323,55.3743,55.4323,15400.0
2013-07-12 13:25:00,76.5,76.53,76.47,76.48,20600.0,55.4323,55.454,55.4105,55.4178,20600.0
2013-07-12 13:30:00,76.48,76.53,76.48,76.53,22100.0,55.4178,55.454,55.4178,55.454,22100.0
2013-07-12 13:35:00,76.52,76.55,76.49,76.52,15800.0,55.4467,55.4685,55.425,55.4467,15800.0
2013-07-12 13:40:00,76.53,76.53,76.47,76.49,18300.0,55.454,55.454,55.4105,55.425,18300.0
2013-07-12 13:45:00,76.49,76.49,76.41,76.44,23600.0,55.425,55.425,55.367,55.3888,23600.0
2013-07-12 13:50:00,76.45,76.54,76.45,76.52,32800.0,55.396,55.4612,55.396,55.4467,32800.0
2013-07-12 13:55:00,76.51,76.59,76.5,76.58,32800.0,55.4395,55.4975,55.4323,55.4902,32800.0
2013-07-12 14:00:00,76.59,76.66,76.59,76.65,40300.0,55.4975,55.5482,55.4975,55.5409,40300.0
2013-07-12 14:05:00,76.65,76.66,76.53,76.59,79200.0,55.5409,55.5482,55.454,55.4975,79200.0
2013-07-12 14:10:00,76.58,76.6,76.47,76.47,47500.0,55.4902,55.5047,55.4105,55.4105,47500.0
2013-07-12 14:15:00,76.49,76.64,76.48,76.62,59800.0,55.425,55.5337,55.4178,55.5192,59800.0
2013-07-12 14:20:00,76.62,76.62,76.58,76.6,53500.0,55.5192,55.5192,55.4902,55.5047,53500.0
2013-07-12 14:25:00,76.6,76.68,76.58,76.61,55100.0,55.5047,55.5627,55.4902,55.512,55100.0
2013-07-12 14:30:00,76.61,76.62,76.49,76.5,31500.0,55.512,55.5192,55.425,55.4323,31500.0
2013-07-12 14:35:00,76.49,76.5,76.44,76.49,68100.0,55.425,55.4323,55.3888,55.425,68100.0
2013-07-12 14:40:00,76.49,76.53,76.46,76.52,30700.0,55.425,55.454,55.4033,55.4467,30700.0
2013-07-12 14:45:00,76.52,76.6,76.52,76.58,30600.0,55.4467,55.5047,55.4467,55.4902,30600.0
2013-07-12 14:50:00,76.57,76.64,76.56,76.64,32400.0,55.483,55.5337,55.4757,55.5337,32400.0
2013-07-12 14:55:00,76.64,76.67,76.62,76.67,38100.0,55.5337,55.5554,55.5192,55.5554,38100.0
2013-07-12 15:00:00,76.67,76.67,76.58,76.61,45700.0,55.5554,55.5554,55.4902,55.512,45700.0
2013-07-12 15:05:00,76.6,76.61,76.55,76.6,48300.0,55.5047,55.512,55.4685,55.5047,48300.0
2013-07-12 15:10:00,76.6,76.66,76.6,76.65,45600.0,55.5047,55.5482,55.5047,55.5409,45600.0
2013-07-12 15:15:00,76.65,76.69,76.61,76.62,39100.0,55.5409,55.5699,55.512,55.5192,39100.0
2013-07-12 15:20:00,76.62,76.63,76.56,76.56,32700.0,55.5192,55.5264,55.4757,55.4757,32700.0
2013-07-12 15:25:00,76.55,76.62,76.55,76.61,42800.0,55.4685,55.5192,55.4685,55.512,42800.0
2013-07-12 15:30:00,76.61,76.76,76.61,76.74,88300.0,55.512,55.6206,55.512,55.6062,88300.0
2013-07-12 15:35:00,76.74,76.86,76.72,76.84,49800.0,55.6062,55.6931,55.5917,55.6786,49800.0
2013-07-12 15:40:00,76.84,76.84,76.8,76.8,90000.0,55.6786,55.6786,55.6496,55.6496,90000.0
2013-07-12 15:45:00,76.81,76.84,76.79,76.83,119200.0,55.6569,55.6786,55.6424,55.6714,119200.0
2013-07-12 15:50:00,76.82,76.86,76.79,76.82,121900.0,55.6641,55.6931,55.6424,55.6641,121900.0
2013-07-12 15:55:00,76.82,76.88,76.78,76.83,258400.0,55.6641,55.7076,55.6351,55.6714,258400.0
2013-07-15 09:30:00,76.84,77.0,76.79,76.99,145800.0,55.6786,55.7946,55.6424,55.7873,145800.0
2013-07-15 09:35:00,76.98,76.99,76.89,76.92,36400.0,55.7801,55.7873,55.7148,55.7366,36400.0
2013-07-15 09:40:00,76.93,76.99,76.81,76.83,51400.0,55.7438,55.7873,55.6569,55.6714,51400.0
2013-07-15 09:45:00,76.84,76.89,76.8,76.83,35800.0,55.6786,55.7148,55.6496,55.6714,35800.0
2013-07-15 09:50:00,76.84,76.92,76.8,76.81,30300.0,55.6786,55.7366,55.6496,55.6569,30300.0
2013-07-15 09:55:00,76.82,76.88,76.81,76.85,32000.0,55.6641,55.7076,55.6569,55.6859,32000.0
2013-07-15 10:00:00,76.85,76.86,76.73,76.8,45900.0,55.6859,55.6931,55.5989,55.6496,45900.0
2013-07-15 10:05:00,76.81,76.87,76.73,76.75,34700.0,55.6569,55.7004,55.5989,55.6134,34700.0
2013-07-15 10:10:00,76.75,76.82,76.74,76.77,33700.0,55.6134,55.6641,55.6062,55.6279,33700.0
2013-07-15 10:15:00,76.78,76.8,76.74,76.77,19800.0,55.6351,55.6496,55.6062,55.6279,19800.0
2013-07-15 10:20:00,76.77,76.79,76.68,76.78,35300.0,55.6279,55.6424,55.5627,55.6351,35300.0
2013-07-15 10:25:00,76.78,76.78,76.57,76.59,34300.0,55.6351,55.6351,55.483,55.4975,34300.0
2013-07-15 10:30:00,76.6,76.61,76.54,76.6,30000.0,55.5047,55.512,55.4612,55.5047,30000.0
2013-07-15 10:35:00,76.6,76.68,76.58,76.63,18000.0,55.5047,55.5627,55.4902,55.5264,18000.0
2013-07-15 10:40:00,76.63,76.64,76.59,76.62,16300.0,55.5264,55.5337,55.4975,55.5192,16300.0
2013-07-15 10:45:00,76.63,76.63,76.5,76.5,38700.0,55.5264,55.5264,55.4323,55.4323,38700.0
2013-07-15 10:50:00,76.51,76.57,76.48,76.57,19100.0,55.4395,55.483,55.4178,55.483,19100.0
2013-07-15 10:55:00,76.58,76.62,76.54,76.54,23200.0,55.4902,55.5192,55.4612,55.4612,23200.0
2013-07-15 11:00:00,76.54,76.56,76.51,76.54,28200.0,55.4612,55.4757,55.4395,55.4612,28200.0
2013-07-15 11:05:00,76.54,76.54,76.47,76.54,31000.0,55.4612,55.4612,55.4105,55.4612,31000.0
2013-07-15 11:10:00,76.54,76.56,76.5,76.54,17500.0,55.4612,55.4757,55.4323,55.4612,17500.0
2013-07-15 11:15:00,76.53,76.59,76.53,76.59,18600.0,55.454,55.4975,55.454,55.4975,18600.0
2013-07-15 11:20:00,76.59,76.63,76.57,76.6,37000.0,55.4975,55.5264,55.483,55.5047,37000.0
2013-07-15 11:25:00,76.62,76.71,76.59,76.71,24800.0,55.5192,55.5844,55.4975,55.5844,24800.0
2013-07-15 11:30:00,76.71,76.76,76.69,76.72,36200.0,55.5844,55.6206,55.5699,55.5917,36200.0
2013-07-15 11:35:00,76.72,76.78,76.69,76.69,33300.0,55.5917,55.6351,55.5699,55.5699,33300.0
2013-07-15 11:40:00,76.69,76.72,76.63,76.63,26700.0,55.5699,55.5917,55.5264,55.5264,26700.0
2013-07-15 11:45:00,76.63,76.63,76.56,76.56,24100.0,55.5264,55.5264,55.4757,55.4757,24100.0
2013-07-15 11:50:00,76.55,76.62,76.55,76.57,25100.0,55.4685,55.5192,55.4685,55.483,25100.0
2013-07-15 11:55:00,76.57,76.59,76.56,76.58,20700.0,55.483,55.4975,55.4757,55.4902,20700.0
2013-07-15 12:00:00,76.59,76.64,76.54,76.61,22800.0,55.4975,55.5337,55.4612,55.512,22800.0
2013-07-15 12:05:00,76.61,76.62,76.49,76.5,52800.0,55.512,55.5192,55.425,55.4323,52800.0
2013-07-15 12:10:00,76.5,76.51,76.45,76.45,67500.0,55.4323,55.4395,55.396,55.396,67500.0
2013-07-15 12:15:00,76.47,76.5,76.46,76.46,27500.0,55.4105,55.4323,55.4033,55.4033,27500.0
2013-07-15 12:20:00,76.47,76.47,76.42,76.42,21800.0,55.4105,55.4105,55.3743,55.3743,21800.0
2013-07-15 12:25:00,76.42,76.48,76.39,76.48,29600.0,55.3743,55.4178,55.3525,55.4178,29600.0
2013-07-15 12:30:00,76.47,76.51,76.47,76.51,27400.0,55.4105,55.4395,55.4105,55.4395,27400.0
2013-07-15 12:35:00,76.5,76.5,76.44,76.47,36800.0,55.4323,55.4323,55.3888,55.4105,36800.0
2013-07-15 12:40:00,76.46,76.51,76.46,76.5,18900.0,55.4033,55.4395,55.4033,55.4323,18900.0
2013-07-15 12:45:00,76.5,76.55,76.49,76.53,30500.0,55.4323,55.4685,55.425,55.454,30500.0
2013-07-15 12:50:00,76.53,76.56,76.53,76.56,29000.0,55.454,55.4757,55.454,55.4757,29000.0
2013-07-15 12:55:00,76.56,76.57,76.55,76.56,19100.0,55.4757,55.483,55.4685,55.4757,19100.0
2013-07-15 13:00:00,76.56,76.6,76.53,76.56,52500.0,55.4757,55.5047,55.454,55.4757,52500.0
2013-07-15 13:05:00,76.56,76.67,76.55,76.65,125400.0,55.4757,55.5554,55.4685,55.5409,125400.0
2013-07-15 13:10:00,76.64,76.72,76.64,76.72,24200.0,55.5337,55.5917,55.5337,55.5917,24200.0
2013-07-15 13:15:00,76.72,76.83,76.72,76.83,35800.0,55.5917,55.6714,55.5917,55.6714,35800.0
2013-07-15 13:20:00,76.83,76.83,76.77,76.81,24000.0,55.6714,55.6714,55.6279,55.6569,24000.0
2013-07-15 13:25:00,76.81,76.86,76.8,76.86,22600.0,55.6569,55.6931,55.6496,55.6931,22600.0
2013-07-15 13:30:00,76.85,76.9,76.82,76.88,31800.0,55.6859,55.7221,55.6641,55.7076,31800.0
2013-07-15 13:35:00,76.89,76.9,76.85,76.86,21800.0,55.7148,55.7221,55.6859,55.6931,21800.0
2013-07-15 13:40:00,76.87,76.95,76.86,76.95,21500.0,55.7004,55.7583,55.6931,55.7583,21500.0
2013-07-15 13:45:00,76.94,76.98,76.93,76.97,54600.0,55.7511,55.7801,55.7438,55.7728,54600.0
2013-07-15 13:50:00,76.98,77.07,76.97,77.05,63100.0,55.7801,55.8453,55.7728,55.8308,63100.0
2013-07-15 13:55:00,77.04,77.07,77.04,77.04,44600.0,55.8235,55.8453,55.8235,55.8235,44600.0
2013-07-15 14:00:00,77.03,77.03,76.97,77.0,43700.0,55.8163,55.8163,55.7728,55.7946,43700.0
2013-07-15 14:05:00,77.0,77.0,76.97,76.99,44800.0,55.7946,55.7946,55.7728,55.7873,44800.0
2013-07-15 14:10:00,76.99,77.08,76.98,77.07,46600.0,55.7873,55.8525,55.7801,55.8453,46600.0
2013-07-15 14:15:00,77.07,77.13,77.06,77.12,40600.0,55.8453,55.8888,55.838,55.8815,40600.0
2013-07-15 14:20:00,77.12,77.17,77.11,77.13,37700.0,55.8815,55.9177,55.8743,55.8888,37700.0
2013-07-15 14:25:00,77.13,77.18,77.13,77.16,30100.0,55.8888,55.925,55.8888,55.9105,30100.0
2013-07-15 14:30:00,77.16,77.18,77.14,77.15,32400.0,55.9105,55.925,55.896,55.9032,32400.0
2013-07-15 14:35:00,77.15,77.19,77.14,77.19,29500.0,55.9032,55.9322,55.896,55.9322,29500.0
2013-07-15 14:40:00,77.17,77.25,77.16,77.25,69000.0,55.9177,55.9757,55.9105,55.9757,69000.0
2013-07-15 14:45:00,77.25,77.29,77.18,77.18,46100.0,55.9757,56.0047,55.925,55.925,46100.0
2013-07-15 14:50:00,77.18,77.24,77.17,77.23,43600.0,55.925,55.9685,55.9177,55.9612,43600.0
2013-07-15 14:55:00,77.23,77.27,77.21,77.22,53100.0,55.9612,55.9902,55.9467,55.954,53100.0
2013-07-15 15:00:00,77.22,77.29,77.2,77.29,46600.0,55.954,56.0047,55.9395,56.0047,46600.0
2013-07-15 15:05:00,77.29,77.3,77.25,77.28,49500.0,56.0047,56.0119,55.9757,55.9974,49500.0
2013-07-15 15:10:00,77.28,77.31,77.25,77.25,55900.0,55.9974,56.0192,55.9757,55.9757,55900.0
2013-07-15 15:15:00,77.25,77.27,77.23,77.25,60300.0,55.9757,55.9902,55.9612,55.9757,60300.0
2013-07-15 15:20:00,77.26,77.3,77.24,77.28,84200.0,55.9829,56.0119,55.9685,55.9974,84200.0
2013-07-15 15:25:00,77.27,77.28,77.15,77.15,90300.0,55.9902,55.9974,55.9032,55.9032,90300.0
2013-07-15 15:30:00,77.16,77.21,77.15,77.17,49900.0,55.9105,55.9467,55.9032,55.9177,49900.0
2013-07-15 15:35:00,77.17,77.19,77.1,77.11,43900.0,55.9177,55.9322,55.867,55.8743,43900.0
2013-07-15 15:40:00,77.1,77.14,77.01,77.03,140500.0,55.867,55.896,55.8018,55.8163,140500.0
2013-07-15 15:45:00,77.02,77.03,76.98,76.99,162500.0,55.809,55.8163,55.7801,55.7873,162500.0
2013-07-15 15:50:00,77.0,77.03,76.93,76.97,165900.0,55.7946,55.8163,55.7438,55.7728,165900.0
2013-07-15 15:55:00,76.97,77.03,76.96,77.02,198200.0,55.7728,55.8163,55.7656,55.809,198200.0
2013-07-16 09:30:00,77.19,77.53,77.19,77.39,198100.0,55.9322,56.1786,55.9322,56.0771,198100.0
2013-07-16 09:35:00,77.39,77.45,77.25,77.26,44300.0,56.0771,56.1206,55.9757,55.9829,44300.0
2013-07-16 09:40:00,77.25,77.38,77.2,77.3,67800.0,55.9757,56.0699,55.9395,56.0119,67800.0
2013-07-16 09:45:00,77.28,77.36,77.18,77.21,41100.0,55.9974,56.0554,55.925,55.9467,41100.0
2013-07-16 09:50:00,77.21,77.26,77.07,77.09,83900.0,55.9467,55.9829,55.8453,55.8598,83900.0
2013-07-16 09:55:00,77.1,77.27,77.1,77.27,78800.0,55.867,55.9902,55.867,55.9902,78800.0
2013-07-16 10:00:00,77.27,77.29,77.11,77.16,81900.0,55.9902,56.0047,55.8743,55.9105,81900.0
2013-07-16 10:05:00,77.17,77.22,77.06,77.1,44300.0,55.9177,55.954,55.838,55.867,44300.0
2013-07-16 10:10:00,77.1,77.18,77.06,77.06,52100.0,55.867,55.925,55.838,55.838,52100.0
2013-07-16 10:15:00,77.05,77.1,77.01,77.09,52100.0,55.8308,55.867,55.8018,55.8598,52100.0
2013-07-16 10:20:00,77.09,77.22,77.08,77.18,58500.0,55.8598,55.954,55.8525,55.925,58500.0
2013-07-16 10:25:00,77.17,77.17,77.05,77.07,42800.0,55.9177,55.9177,55.8308,55.8453,42800.0
2013-07-16 10:30:00,77.06,77.11,76.96,77.05,51000.0,55.838,55.8743,55.7656,55.8308,51000.0
2013-07-16 10:35:00,77.04,77.06,76.96,76.99,64000.0,55.8235,55.838,55.7656,55.7873,64000.0
2013-07-16 10:40:00,77.0,77.1,77.0,77.09,35400.0,55.7946,55.867,55.7946,55.8598,35400.0
2013-07-16 10:45:00,77.09,77.15,77.04,77.05,72500.0,55.8598,55.9032,55.8235,55.8308,72500.0
2013-07-16 10:50:00,77.05,77.14,77.03,77.03,60400.0,55.8308,55.896,55.8163,55.8163,60400.0
2013-07-16 10:55:00,77.04,77.05,76.91,76.97,82000.0,55.8235,55.8308,55.7293,55.7728,82000.0
2013-07-16 11:00:00,76.97,76.98,76.78,76.78,64200.0,55.7728,55.7801,55.6351,55.6351,64200.0
2013-07-16 11:05:00,76.78,76.84,76.77,76.8,34900.0,55.6351,55.6786,55.6279,55.6496,34900.0
2013-07-16 11:10:00,76.8,76.81,76.69,76.74,54400.0,55.6496,55.6569,55.5699,55.6062,54400.0
2013-07-16 11:15:00,76.74,76.75,76.68,76.71,32900.0,55.6062,55.6134,55.5627,55.5844,32900.0
2013-07-16 11:20:00,76.7,76.7,76.54,76.55,55700.0,55.5772,55.5772,55.4612,55.4685,55700.0
2013-07-16 11:25:00,76.53,76.59,76.51,76.54,90400.0,55.454,55.4975,55.4395,55.4612,90400.0
2013-07-16 11:30:00,76.53,76.61,76.53,76.56,52400.0,55.454,55.512,55.454,55.4757,52400.0
2013-07-16 11:35:00,76.55,76.58,76.47,76.47,61200.0,55.4685,55.4902,55.4105,55.4105,61200.0
2013-07-16 11:40:00,76.45,76.48,76.4,76.47,35400.0,55.396,55.4178,55.3598,55.4105,35400.0
2013-07-16 11:45:00,76.46,76.46,76.31,76.31,57700.0,55.4033,55.4033,55.2946,55.2946,57700.0
2013-07-16 11:50:00,76.31,76.37,76.25,76.31,124000.0,55.2946,55.3381,55.2511,55.2946,124000.0
2013-07-16 11:55:00,76.3,76.38,76.28,76.32,56800.0,55.2873,55.3453,55.2728,55.3018,56800.0
2013-07-16 12:00:00,76.32,76.36,76.29,76.3,75700.0,55.3018,55.3308,55.2801,55.2873,75700.0
2013-07-16 12:05:00,76.3,76.33,76.29,76.3,42400.0,55.2873,55.3091,55.2801,55.2873,42400.0
2013-07-16 12:10:00,76.31,76.32,76.29,76.32,49200.0,55.2946,55.3018,55.2801,55.3018,49200.0
2013-07-16 12:15:00,76.31,76.33,76.29,76.31,86600.0,55.2946,55.3091,55.2801,55.2946,86600.0
2013-07-16 12:20:00,76.3,76.35,76.25,76.31,51400.0,55.2873,55.3236,55.2511,55.2946,51400.0
2013-07-16 12:25:00,76.32,76.36,76.32,76.33,72800.0,55.3018,55.3308,55.3018,55.3091,72800.0
2013-07-16 12:30:00,76.33,76.35,76.29,76.3,97700.0,55.3091,55.3236,55.2801,55.2873,97700.0
2013-07-16 12:35:00,76.31,76.33,76.28,76.32,32600.0,55.2946,55.3091,55.2728,55.3018,32600.0
2013-07-16 12:40:00,76.32,76.33,76.28,76.31,27200.0,55.3018,55.3091,55.2728,55.2946,27200.0
2013-07-16 12:45:00,76.31,76.33,76.29,76.3,27800.0,55.2946,55.3091,55.2801,55.2873,27800.0
2013-07-16 12:50:00,76.29,76.32,76.19,76.19,36200.0,55.2801,55.3018,55.2076,55.2076,36200.0
2013-07-16 12:55:00,76.19,76.24,76.19,76.23,25100.0,55.2076,55.2439,55.2076,55.2366,25100.0
2013-07-16 13:00:00,76.24,76.27,76.2,76.21,22200.0,55.2439,55.2656,55.2149,55.2221,22200.0
2013-07-16 13:05:00,76.21,76.28,76.19,76.21,27900.0,55.2221,55.2728,55.2076,55.2221,27900.0
2013-07-16 13:10:00,76.22,76.22,76.1,76.1,35000.0,55.2294,55.2294,55.1424,55.1424,35000.0
2013-07-16 13:15:00,76.09,76.11,76.01,76.06,49900.0,55.1352,55.1497,55.0772,55.1134,49900.0
2013-07-16 13:20:00,76.07,76.08,76.02,76.03,43800.0,55.1207,55.1279,55.0844,55.0917,43800.0
2013-07-16 13:25:00,76.02,76.02,75.97,75.97,40200.0,55.0844,55.0844,55.0482,55.0482,40200.0
2013-07-16 13:30:00,75.96,76.1,75.94,76.09,71900.0,55.041,55.1424,55.0265,55.1352,71900.0
2013-07-16 13:35:00,76.08,76.11,76.01,76.07,48000.0,55.1279,55.1497,55.0772,55.1207,48000.0
2013-07-16 13:40:00,76.1,76.17,76.09,76.13,77400.0,55.1424,55.1931,55.1352,55.1641,77400.0
2013-07-16 13:45:00,76.13,76.16,76.07,76.1,73500.0,55.1641,55.1859,55.1207,55.1424,73500.0
2013-07-16 13:50:00,76.1,76.14,76.05,76.12,41200.0,55.1424,55.1714,55.1062,55.1569,41200.0
2013-07-16 13:55:00,76.12,76.15,76.08,76.1,42900.0,55.1569,55.1786,55.1279,55.1424,42900.0
2013-07-16 14:00:00,76.1,76.21,76.09,76.17,45000.0,55.1424,55.2221,55.1352,55.1931,45000.0
2013-07-16 14:05:00,76.17,76.18,76.08,76.09,39200.0,55.1931,55.2004,55.1279,55.1352,39200.0
2013-07-16 14:10:00,76.09,76.18,76.05,76.16,47400.0,55.1352,55.2004,55.1062,55.1859,47400.0
2013-07-16 14:15:00,76.16,76.19,76.11,76.18,57800.0,55.1859,55.2076,55.1497,55.2004,57800.0
2013-07-16 14:20:00,76.19,76.24,76.17,76.2,58200.0,55.2076,55.2439,55.1931,55.2149,58200.0
2013-07-16 14:25:00,76.2,76.22,76.16,76.21,33600.0,55.2149,55.2294,55.1859,55.2221,33600.0
2013-07-16 14:30:00,76.22,76.23,76.17,76.21,65100.0,55.2294,55.2366,55.1931,55.2221,65100.0
2013-07-16 14:35:00,76.21,76.22,76.15,76.16,49300.0,55.2221,55.2294,55.1786,55.1859,49300.0
2013-07-16 14:40:00,76.16,76.25,76.16,76.22,46200.0,55.1859,55.2511,55.1859,55.2294,46200.0
2013-07-16 14:45:00,76.22,76.3,76.21,76.3,97600.0,55.2294,55.2873,55.2221,55.2873,97600.0
2013-07-16 14:50:00,76.3,76.32,76.27,76.29,93000.0,55.2873,55.3018,55.2656,55.2801,93000.0
2013-07-16 14:55:00,76.29,76.3,76.22,76.23,57800.0,55.2801,55.2873,55.2294,55.2366,57800.0
2013-07-16 15:00:00,76.22,76.23,76.12,76.15,120000.0,55.2294,55.2366,55.1569,55.1786,120000.0
2013-07-16 15:05:00,76.16,76.2,76.13,76.17,108900.0,55.1859,55.2149,55.1641,55.1931,108900.0
2013-07-16 15:10:00,76.17,76.2,76.13,76.16,62900.0,55.1931,55.2149,55.1641,55.1859,62900.0
2013-07-16 15:15:00,76.17,76.21,76.13,76.15,99700.0,55.1931,55.2221,55.1641,55.1786,99700.0
2013-07-16 15:20:00,76.15,76.25,76.14,76.2,126400.0,55.1786,55.2511,55.1714,55.2149,126400.0
2013-07-16 15:25:00,76.2,76.26,76.2,76.25,77000.0,55.2149,55.2583,55.2149,55.2511,77000.0
2013-07-16 15:30:00,76.25,76.27,76.22,76.24,96800.0,55.2511,55.2656,55.2294,55.2439,96800.0
2013-07-16 15:35:00,76.25,76.31,76.24,76.27,102600.0,55.2511,55.2946,55.2439,55.2656,102600.0
2013-07-16 15:40:00,76.28,76.31,76.26,76.3,132800.0,55.2728,55.2946,55.2583,55.2873,132800.0
2013-07-16 15:45:00,76.3,76.36,76.28,76.35,229300.0,55.2873,55.3308,55.2728,55.3236,229300.0
2013-07-16 15:50:00,76.35,76.38,76.34,76.36,253300.0,55.3236,55.3453,55.3163,55.3308,253300.0
2013-07-16 15:55:00,76.37,76.55,76.36,76.53,351400.0,55.3381,55.4685,55.3308,55.454,351400.0
2013-07-17 09:30:00,76.85,77.08,76.76,76.98,225600.0,55.6859,55.8525,55.6206,55.7801,225600.0
2013-07-17 09:35:00,77.06,77.26,77.03,77.24,95400.0,55.838,55.9829,55.8163,55.9685,95400.0
2013-07-17 09:40:00,77.23,77.46,77.21,77.43,115000.0,55.9612,56.1279,55.9467,56.1061,115000.0
2013-07-17 09:45:00,77.43,77.45,77.1,77.13,168700.0,56.1061,56.1206,55.867,55.8888,168700.0
2013-07-17 09:50:00,77.13,77.16,77.03,77.1,97500.0,55.8888,55.9105,55.8163,55.867,97500.0
2013-07-17 09:55:00,77.09,77.27,77.08,77.23,54100.0,55.8598,55.9902,55.8525,55.9612,54100.0
2013-07-17 10:00:00,77.23,77.35,77.23,77.24,67400.0,55.9612,56.0482,55.9612,55.9685,67400.0
2013-07-17 10:05:00,77.25,77.42,77.25,77.33,73500.0,55.9757,56.0989,55.9757,56.0337,73500.0
2013-07-17 10:10:00,77.33,77.53,77.33,77.48,70600.0,56.0337,56.1786,56.0337,56.1424,70600.0
2013-07-17 10:15:00,77.5,77.58,77.45,77.57,57500.0,56.1569,56.2148,56.1206,56.2076,57500.0
2013-07-17 10:20:00,77.57,77.58,77.44,77.52,48200.0,56.2076,56.2148,56.1134,56.1713,48200.0
2013-07-17 10:25:00,77.52,77.63,77.49,77.6,56700.0,56.1713,56.2511,56.1496,56.2293,56700.0
2013-07-17 10:30:00,77.61,77.73,77.57,77.62,81700.0,56.2366,56.3235,56.2076,56.2438,81700.0
2013-07-17 10:35:00,77.62,77.74,77.59,77.61,106200.0,56.2438,56.3308,56.2221,56.2366,106200.0
2013-07-17 10:40:00,77.61,77.61,77.5,77.54,63600.0,56.2366,56.2366,56.1569,56.1858,63600.0
2013-07-17 10:45:00,77.55,77.55,77.41,77.44,114100.0,56.1931,56.1931,56.0916,56.1134,114100.0
2013-07-17 10:50:00,77.44,77.58,77.42,77.45,35900.0,56.1134,56.2148,56.0989,56.1206,35900.0
2013-07-17 10:55:00,77.45,77.56,77.42,77.56,54700.0,56.1206,56.2003,56.0989,56.2003,54700.0
2013-07-17 11:00:00,77.56,77.62,77.48,77.55,51300.0,56.2003,56.2438,56.1424,56.1931,51300.0
2013-07-17 11:05:00,77.56,77.65,77.56,77.62,31800.0,56.2003,56.2655,56.2003,56.2438,31800.0
2013-07-17 11:10:00,77.62,77.66,77.58,77.65,157900.0,56.2438,56.2728,56.2148,56.2655,157900.0
2013-07-17 11:15:00,77.63,77.73,77.61,77.7,32000.0,56.2511,56.3235,56.2366,56.3018,32000.0
2013-07-17 11:20:00,77.7,77.7,77.53,77.54,39900.0,56.3018,56.3018,56.1786,56.1858,39900.0
2013-07-17 11:25:00,77.52,77.53,77.44,77.52,116800.0,56.1713,56.1786,56.1134,56.1713,116800.0
2013-07-17 11:30:00,77.52,77.65,77.51,77.64,75700.0,56.1713,56.2655,56.1641,56.2583,75700.0
2013-07-17 11:35:00,77.64,77.64,77.45,77.51,89400.0,56.2583,56.2583,56.1206,56.1641,89400.0
2013-07-17 11:40:00,77.52,77.6,77.52,77.6,37300.0,56.1713,56.2293,56.1713,56.2293,37300.0
2013-07-17 11:45:00,77.6,77.63,77.57,77.58,48900.0,56.2293,56.2511,56.2076,56.2148,48900.0
2013-07-17 11:50:00,77.58,77.58,77.45,77.55,122600.0,56.2148,56.2148,56.1206,56.1931,122600.0
2013-07-17 11:55:00,77.55,77.6,77.54,77.58,53800.0,56.1931,56.2293,56.1858,56.2148,53800.0
2013-07-17 12:00:00,77.57,77.66,77.55,77.64,43200.0,56.2076,56.2728,56.1931,56.2583,43200.0
2013-07-17 12:05:00,77.64,77.65,77.53,77.55,95000.0,56.2583,56.2655,56.1786,56.1931,95000.0
2013-07-17 12:10:00,77.58,77.66,77.56,77.6,126400.0,56.2148,56.2728,56.2003,56.2293,126400.0
2013-07-17 12:15:00,77.61,77.65,77.59,77.61,44000.0,56.2366,56.2655,56.2221,56.2366,44000.0
2013-07-17 12:20:00,77.62,77.63,77.58,77.59,34100.0,56.2438,56.2511,56.2148,56.2221,34100.0
2013-07-17 12:25:00,77.58,77.62,77.57,77.61,87200.0,56.2148,56.2438,56.2076,56.2366,87200.0
2013-07-17 12:30:00,77.61,77.65,77.6,77.6,33900.0,56.2366,56.2655,56.2293,56.2293,33900.0
2013-07-17 12:35:00,77.6,77.61,77.59,77.59,29400.0,56.2293,56.2366,56.2221,56.2221,29400.0
2013-07-17 12:40:00,77.59,77.7,77.59,77.69,57400.0,56.2221,56.3018,56.2221,56.2945,57400.0
2013-07-17 12:45:00,77.68,77.71,77.65,77.68,34600.0,56.2873,56.309,56.2655,56.2873,34600.0
2013-07-17 12:50:00,77.68,77.69,77.65,77.69,36400.0,56.2873,56.2945,56.2655,56.2945,36400.0
2013-07-17 12:55:00,77.69,77.7,77.68,77.7,25200.0,56.2945,56.3018,56.2873,56.3018,25200.0
2013-07-17 13:00:00,77.7,77.71,77.66,77.7,111500.0,56.3018,56.309,56.2728,56.3018,111500.0
2013-07-17 13:05:00,77.7,77.7,77.67,77.69,36200.0,56.3018,56.3018,56.28,56.2945,36200.0
2013-07-17 13:10:00,77.7,77.71,77.68,77.7,43700.0,56.3018,56.309,56.2873,56.3018,43700.0
2013-07-17 13:15:00,77.7,77.74,77.68,77.74,60500.0,56.3018,56.3308,56.2873,56.3308,60500.0
2013-07-17 13:20:00,77.74,77.77,77.67,77.67,45600.0,56.3308,56.3525,56.28,56.28,45600.0
2013-07-17 13:25:00,77.68,77.7,77.66,77.67,27500.0,56.2873,56.3018,56.2728,56.28,27500.0
2013-07-17 13:30:00,77.67,77.67,77.63,77.65,25300.0,56.28,56.28,56.2511,56.2655,25300.0
2013-07-17 13:35:00,77.66,77.71,77.61,77.62,84100.0,56.2728,56.309,56.2366,56.2438,84100.0
2013-07-17 13:40:00,77.62,77.65,77.6,77.61,50600.0,56.2438,56.2655,56.2293,56.2366,50600.0
2013-07-17 13:45:00,77.61,77.7,77.6,77.69,34500.0,56.2366,56.3018,56.2293,56.2945,34500.0
2013-07-17 13:50:00,77.69,77.71,77.68,77.7,28600.0,56.2945,56.309,56.2873,56.3018,28600.0
2013-07-17 13:55:00,77.7,77.72,77.67,77.7,192600.0,56.3018,56.3163,56.28,56.3018,192600.0
2013-07-17 14:00:00,77.7,77.7,77.64,77.64,72800.0,56.3018,56.3018,56.2583,56.2583,72800.0
2013-07-17 14:05:00,77.65,77.65,77.58,77.59,81300.0,56.2655,56.2655,56.2148,56.2221,81300.0
2013-07-17 14:10:00,77.59,77.67,77.59,77.65,65300.0,56.2221,56.28,56.2221,56.2655,65300.0
2013-07-17 14:15:00,77.65,77.67,77.64,77.67,60900.0,56.2655,56.28,56.2583,56.28,60900.0
2013-07-17 14:20:00,77.67,77.73,77.67,77.72,77300.0,56.28,56.3235,56.28,56.3163,77300.0
2013-07-17 14:25:00,77.72,77.74,77.7,77.71,54200.0,56.3163,56.3308,56.3018,56.309,54200.0
2013-07-17 14:30:00,77.71,77.72,77.63,77.64,60400.0,56.309,56.3163,56.2511,56.2583,60400.0
2013-07-17 14:35:00,77.63,77.69,77.63,77.64,37900.0,56.2511,56.2945,56.2511,56.2583,37900.0
2013-07-17 14:40:00,77.65,77.66,77.59,77.59,37700.0,56.2655,56.2728,56.2221,56.2221,37700.0
2013-07-17 14:45:00,77.59,77.6,77.56,77.59,116800.0,56.2221,56.2293,56.2003,56.2221,116800.0
2013-07-17 14:50:00,77.59,77.61,77.57,77.58,56000.0,56.2221,56.2366,56.2076,56.2148,56000.0
2013-07-17 14:55:00,77.58,77.61,77.58,77.59,41600.0,56.2148,56.2366,56.2148,56.2221,41600.0
2013-07-17 15:00:00,77.59,77.65,77.57,77.64,88800.0,56.2221,56.2655,56.2076,56.2583,88800.0
2013-07-17 15:05:00,77.64,77.64,77.58,77.59,59400.0,56.2583,56.2583,56.2148,56.2221,59400.0
2013-07-17 15:10:00,77.6,77.6,77.52,77.56,50700.0,56.2293,56.2293,56.1713,56.2003,50700.0
2013-07-17 15:15:00,77.55,77.56,77.5,77.56,47900.0,56.1931,56.2003,56.1569,56.2003,47900.0
2013-07-17 15:20:00,77.56,77.64,77.56,77.62,87200.0,56.2003,56.2583,56.2003,56.2438,87200.0
2013-07-17 15:25:00,77.63,77.64,77.6,77.6,77800.0,56.2511,56.2583,56.2293,56.2293,77800.0
2013-07-17 15:30:00,77.6,77.6,77.49,77.5,99000.0,56.2293,56.2293,56.1496,56.1569,99000.0
2013-07-17 15:35:00,77.5,77.58,77.5,77.53,62100.0,56.1569,56.2148,56.1569,56.1786,62100.0
2013-07-17 15:40:00,77.53,77.57,77.52,77.54,73200.0,56.1786,56.2076,56.1713,56.1858,73200.0
2013-07-17 15:45:00,77.54,77.62,77.51,77.62,127000.0,56.1858,56.2438,56.1641,56.2438,127000.0
2013-07-17 15:50:00,77.62,77.7,77.61,77.64,197800.0,56.2438,56.3018,56.2366,56.2583,197800.0
2013-07-17 15:55:00,77.64,77.69,77.6,77.62,469000.0,56.2583,56.2945,56.2293,56.2438,469000.0
2013-07-18 09:30:00,77.76,77.99,77.76,77.98,132700.0,56.3453,56.5119,56.3453,56.5047,132700.0
2013-07-18 09:35:00,77.98,78.09,77.9,77.99,119800.0,56.5047,56.5844,56.4467,56.5119,119800.0
2013-07-18 09:40:00,78.01,78.04,77.76,77.89,88700.0,56.5264,56.5481,56.3453,56.4395,88700.0
2013-07-18 09:45:00,77.9,77.98,77.83,77.97,40000.0,56.4467,56.5047,56.396,56.4974,40000.0
2013-07-18 09:50:00,77.97,77.98,77.94,77.96,57300.0,56.4974,56.5047,56.4757,56.4902,57300.0
2013-07-18 09:55:00,77.97,78.09,77.97,78.0,73500.0,56.4974,56.5844,56.4974,56.5192,73500.0
2013-07-18 10:00:00,78.01,78.25,78.01,78.23,141800.0,56.5264,56.7003,56.5264,56.6858,141800.0
2013-07-18 10:05:00,78.23,78.36,78.22,78.36,76600.0,56.6858,56.78,56.6786,56.78,76600.0
2013-07-18 10:10:00,78.37,78.4,78.28,78.36,75900.0,56.7873,56.809,56.722,56.78,75900.0
2013-07-18 10:15:00,78.36,78.4,78.3,78.36,69700.0,56.78,56.809,56.7365,56.78,69700.0
2013-07-18 10:20:00,78.35,78.42,78.3,78.38,52800.0,56.7728,56.8235,56.7365,56.7945,52800.0
2013-07-18 10:25:00,78.37,78.5,78.37,78.44,84400.0,56.7873,56.8815,56.7873,56.838,84400.0
2013-07-18 10:30:00,78.45,78.5,78.3,78.3,99500.0,56.8452,56.8815,56.7365,56.7365,99500.0
2013-07-18 10:35:00,78.3,78.42,78.26,78.41,57900.0,56.7365,56.8235,56.7076,56.8162,57900.0
2013-07-18 10:40:00,78.41,78.5,78.35,78.44,99100.0,56.8162,56.8815,56.7728,56.838,99100.0
2013-07-18 10:45:00,78.44,78.5,78.43,78.45,40800.0,56.838,56.8815,56.8307,56.8452,40800.0
2013-07-18 10:50:00,78.46,78.57,78.45,78.54,151900.0,56.8525,56.9322,56.8452,56.9104,151900.0
2013-07-18 10:55:00,78.54,78.62,78.54,78.6,45000.0,56.9104,56.9684,56.9104,56.9539,45000.0
2013-07-18 11:00:00,78.59,78.72,78.58,78.7,73700.0,56.9467,57.0409,56.9394,57.0264,73700.0
2013-07-18 11:05:00,78.69,78.7,78.45,78.5,137900.0,57.0191,57.0264,56.8452,56.8815,137900.0
2013-07-18 11:10:00,78.52,78.6,78.31,78.34,58700.0,56.896,56.9539,56.7438,56.7655,58700.0
2013-07-18 11:15:00,78.34,78.36,78.25,78.29,87800.0,56.7655,56.78,56.7003,56.7293,87800.0
2013-07-18 11:20:00,78.29,78.34,78.21,78.3,58400.0,56.7293,56.7655,56.6713,56.7365,58400.0
2013-07-18 11:25:00,78.29,78.37,78.28,78.36,34200.0,56.7293,56.7873,56.722,56.78,34200.0
2013-07-18 11:30:00,78.34,78.4,78.31,78.34,72300.0,56.7655,56.809,56.7438,56.7655,72300.0
2013-07-18 11:35:00,78.35,78.45,78.34,78.44,42000.0,56.7728,56.8452,56.7655,56.838,42000.0
2013-07-18 11:40:00,78.44,78.45,78.27,78.29,44900.0,56.838,56.8452,56.7148,56.7293,44900.0
2013-07-18 11:45:00,78.3,78.38,78.28,78.37,37400.0,56.7365,56.7945,56.722,56.7873,37400.0
2013-07-18 11:50:00,78.36,78.41,78.25,78.27,63400.0,56.78,56.8162,56.7003,56.7148,63400.0
2013-07-18 11:55:00,78.28,78.43,78.24,78.43,59300.0,56.722,56.8307,56.6931,56.8307,59300.0
2013-07-18 12:00:00,78.42,78.45,78.32,78.33,44300.0,56.8235,56.8452,56.751,56.7583,44300.0
2013-07-18 12:05:00,78.34,78.6,78.34,78.56,69900.0,56.7655,56.9539,56.7655,56.9249,69900.0
2013-07-18 12:10:00,78.56,78.56,78.41,78.44,43500.0,56.9249,56.9249,56.8162,56.838,43500.0
2013-07-18 12:15:00,78.44,78.44,78.37,78.37,33100.0,56.838,56.838,56.7873,56.7873,33100.0
2013-07-18 12:20:00,78.38,78.4,78.36,78.39,21700.0,56.7945,56.809,56.78,56.8018,21700.0
2013-07-18 12:25:00,78.39,78.4,78.36,78.36,28000.0,56.8018,56.809,56.78,56.78,28000.0
2013-07-18 12:30:00,78.36,78.36,78.3,78.36,25500.0,56.78,56.78,56.7365,56.78,25500.0
2013-07-18 12:35:00,78.37,78.4,78.31,78.37,29300.0,56.7873,56.809,56.7438,56.7873,29300.0
2013-07-18 12:40:00,78.38,78.38,78.3,78.32,24800.0,56.7945,56.7945,56.7365,56.751,24800.0
2013-07-18 12:45:00,78.33,78.37,78.31,78.36,40800.0,56.7583,56.7873,56.7438,56.78,40800.0
2013-07-18 12:50:00,78.35,78.37,78.26,78.3,30700.0,56.7728,56.7873,56.7076,56.7365,30700.0
2013-07-18 12:55:00,78.31,78.34,78.28,78.34,21500.0,56.7438,56.7655,56.722,56.7655,21500.0
2013-07-18 13:00:00,78.34,78.43,78.34,78.41,24600.0,56.7655,56.8307,56.7655,56.8162,24600.0
2013-07-18 13:05:00,78.42,78.42,78.39,78.42,25700.0,56.8235,56.8235,56.8018,56.8235,25700.0
2013-07-18 13:10:00,78.42,78.43,78.38,78.42,49800.0,56.8235,56.8307,56.7945,56.8235,49800.0
2013-07-18 13:15:00,78.42,78.42,78.4,78.4,46300.0,56.8235,56.8235,56.809,56.809,46300.0
2013-07-18 13:20:00,78.41,78.41,78.31,78.33,29400.0,56.8162,56.8162,56.7438,56.7583,29400.0
2013-07-18 13:25:00,78.33,78.33,78.27,78.27,46200.0,56.7583,56.7583,56.7148,56.7148,46200.0
2013-07-18 13:30:00,78.27,78.32,78.25,78.3,40800.0,56.7148,56.751,56.7003,56.7365,40800.0
2013-07-18 13:35:00,78.3,78.43,78.29,78.42,57700.0,56.7365,56.8307,56.7293,56.8235,57700.0
2013-07-18 13:40:00,78.41,78.44,78.37,78.44,45300.0,56.8162,56.838,56.7873,56.838,45300.0
2013-07-18 13:45:00,78.44,78.47,78.42,78.43,28800.0,56.838,56.8597,56.8235,56.8307,28800.0
2013-07-18 13:50:00,78.43,78.5,78.43,78.5,46900.0,56.8307,56.8815,56.8307,56.8815,46900.0
2013-07-18 13:55:00,78.5,78.61,78.49,78.61,46500.0,56.8815,56.9612,56.8742,56.9612,46500.0
2013-07-18 14:00:00,78.6,78.63,78.52,78.53,59800.0,56.9539,56.9757,56.896,56.9032,59800.0
2013-07-18 14:05:00,78.54,78.56,78.52,78.56,83100.0,56.9104,56.9249,56.896,56.9249,83100.0
2013-07-18 14:10:00,78.56,78.59,78.53,78.54,61700.0,56.9249,56.9467,56.9032,56.9104,61700.0
2013-07-18 14:15:00,78.53,78.58,78.52,78.58,25800.0,56.9032,56.9394,56.896,56.9394,25800.0
2013-07-18 14:20:00,78.59,78.67,78.58,78.65,67500.0,56.9467,57.0046,56.9394,56.9902,67500.0
2013-07-18 14:25:00,78.65,78.67,78.62,78.66,31600.0,56.9902,57.0046,56.9684,56.9974,31600.0
2013-07-18 14:30:00,78.66,78.73,78.66,78.73,59400.0,56.9974,57.0481,56.9974,57.0481,59400.0
2013-07-18 14:35:00,78.72,78.73,78.64,78.65,60900.0,57.0409,57.0481,56.9829,56.9902,60900.0
2013-07-18 14:40:00,78.66,78.75,78.65,78.69,41300.0,56.9974,57.0626,56.9902,57.0191,41300.0
2013-07-18 14:45:00,78.68,78.75,78.68,78.72,57300.0,57.0119,57.0626,57.0119,57.0409,57300.0
2013-07-18 14:50:00,78.71,78.78,78.7,78.73,64100.0,57.0336,57.0843,57.0264,57.0481,64100.0
2013-07-18 14:55:00,78.73,78.85,78.72,78.84,86600.0,57.0481,57.1351,57.0409,57.1278,86600.0
2013-07-18 15:00:00,78.84,78.84,78.75,78.76,60800.0,57.1278,57.1278,57.0626,57.0699,60800.0
2013-07-18 15:05:00,78.76,78.77,78.63,78.63,96500.0,57.0699,57.0771,56.9757,56.9757,96500.0
2013-07-18 15:10:00,78.63,78.63,78.52,78.54,75700.0,56.9757,56.9757,56.896,56.9104,75700.0
2013-07-18 15:15:00,78.55,78.55,78.49,78.51,65900.0,56.9177,56.9177,56.8742,56.8887,65900.0
2013-07-18 15:20:00,78.51,78.51,78.48,78.5,56000.0,56.8887,56.8887,56.867,56.8815,56000.0
2013-07-18 15:25:00,78.49,78.65,78.49,78.61,110800.0,56.8742,56.9902,56.8742,56.9612,110800.0
2013-07-18 15:30:00,78.62,78.63,78.52,78.52,83700.0,56.9684,56.9757,56.896,56.896,83700.0
2013-07-18 15:35:00,78.52,78.52,78.48,78.5,105000.0,56.896,56.896,56.867,56.8815,105000.0
2013-07-18 15:40:00,78.5,78.5,78.43,78.47,114600.0,56.8815,56.8815,56.8307,56.8597,114600.0
2013-07-18 15:45:00,78.46,78.62,78.45,78.61,136700.0,56.8525,56.9684,56.8452,56.9612,136700.0
2013-07-18 15:50:00,78.61,78.62,78.57,78.59,204700.0,56.9612,56.9684,56.9322,56.9467,204700.0
2013-07-18 15:55:00,78.58,78.58,78.46,78.53,380800.0,56.9394,56.9394,56.8525,56.9032,380800.0
2013-07-19 09:30:00,81.33,81.99,80.89,81.24,1833200.0,58.9321,59.4103,58.6133,58.8669,1833200.0
2013-07-19 09:35:00,81.24,82.36,81.24,82.18,716900.0,58.8669,59.6784,58.8669,59.548,716900.0
2013-07-19 09:40:00,82.19,82.48,81.63,82.03,729100.0,59.5553,59.7654,59.1495,59.4393,729100.0
2013-07-19 09:45:00,82.01,82.2,81.82,81.87,350300.0,59.4248,59.5625,59.2871,59.3234,350300.0
2013-07-19 09:50:00,81.89,81.9,81.63,81.8,445700.0,59.3379,59.3451,59.1495,59.2727,445700.0
2013-07-19 09:55:00,81.79,81.85,81.64,81.8,334800.0,59.2654,59.3089,59.1567,59.2727,334800.0
2013-07-19 10:00:00,81.8,82.13,81.79,82.04,475000.0,59.2727,59.5118,59.2654,59.4466,475000.0
2013-07-19 10:05:00,82.04,82.13,81.95,82.01,221500.0,59.4466,59.5118,59.3813,59.4248,221500.0
2013-07-19 10:10:00,82.01,82.04,81.8,81.96,164200.0,59.4248,59.4466,59.2727,59.3886,164200.0
2013-07-19 10:15:00,81.95,82.1,81.87,81.87,293600.0,59.3813,59.49,59.3234,59.3234,293600.0
2013-07-19 10:20:00,81.88,81.88,81.37,81.74,373400.0,59.3306,59.3306,58.9611,59.2292,373400.0
2013-07-19 10:25:00,81.74,81.86,81.69,81.77,159200.0,59.2292,59.3161,59.1929,59.2509,159200.0
2013-07-19 10:30:00,81.77,81.87,81.72,81.77,159600.0,59.2509,59.3234,59.2147,59.2509,159600.0
2013-07-19 10:35:00,81.77,82.0,81.72,81.94,221300.0,59.2509,59.4176,59.2147,59.3741,221300.0
2013-07-19 10:40:00,81.93,81.95,81.81,81.84,184500.0,59.3669,59.3813,59.2799,59.3016,184500.0
2013-07-19 10:45:00,81.84,81.84,81.74,81.8,191000.0,59.3016,59.3016,59.2292,59.2727,191000.0
2013-07-19 10:50:00,81.81,82.01,81.81,81.89,162800.0,59.2799,59.4248,59.2799,59.3379,162800.0
2013-07-19 10:55:00,81.9,82.0,81.89,81.98,92200.0,59.3451,59.4176,59.3379,59.4031,92200.0
2013-07-19 11:00:00,81.99,82.04,81.9,81.97,193600.0,59.4103,59.4466,59.3451,59.3958,193600.0
2013-07-19 11:05:00,81.97,81.97,81.82,81.91,66400.0,59.3958,59.3958,59.2871,59.3524,66400.0
2013-07-19 11:10:00,81.91,82.08,81.88,82.01,193700.0,59.3524,59.4755,59.3306,59.4248,193700.0
2013-07-19 11:15:00,82.0,82.13,81.97,82.04,172600.0,59.4176,59.5118,59.3958,59.4466,172600.0
2013-07-19 11:20:00,82.04,82.15,82.04,82.15,170300.0,59.4466,59.5263,59.4466,59.5263,170300.0
2013-07-19 11:25:00,82.14,82.19,82.1,82.17,140900.0,59.519,59.5553,59.49,59.5408,140900.0
2013-07-19 11:30:00,82.16,82.19,82.06,82.17,146900.0,59.5335,59.5553,59.4611,59.5408,146900.0
2013-07-19 11:35:00,82.17,82.5,82.16,82.48,244700.0,59.5408,59.7799,59.5335,59.7654,244700.0
2013-07-19 11:40:00,82.48,82.75,82.4,82.7,298800.0,59.7654,59.961,59.7074,59.9248,298800.0
2013-07-19 11:45:00,82.71,82.8,82.59,82.71,132700.0,59.932,59.9973,59.8451,59.932,132700.0
2013-07-19 11:50:00,82.7,82.77,82.64,82.69,120500.0,59.9248,59.9755,59.8813,59.9176,120500.0
2013-07-19 11:55:00,82.7,82.75,82.62,82.75,118800.0,59.9248,59.961,59.8668,59.961,118800.0
2013-07-19 12:00:00,82.75,82.75,82.53,82.59,94600.0,59.961,59.961,59.8016,59.8451,94600.0
2013-07-19 12:05:00,82.59,82.88,82.59,82.8,112500.0,59.8451,60.0552,59.8451,59.9973,112500.0
2013-07-19 12:10:00,82.8,82.83,82.54,82.63,80300.0,59.9973,60.019,59.8089,59.8741,80300.0
2013-07-19 12:15:00,82.64,82.8,82.63,82.8,53700.0,59.8813,59.9973,59.8741,59.9973,53700.0
2013-07-19 12:20:00,82.8,82.95,82.79,82.94,66900.0,59.9973,60.106,59.99,60.0987,66900.0
2013-07-19 12:25:00,82.95,83.2,82.95,83.19,182000.0,60.106,60.2871,60.106,60.2799,182000.0
2013-07-19 12:30:00,83.18,83.3,83.04,83.23,136500.0,60.2726,60.3596,60.1712,60.3088,136500.0
2013-07-19 12:35:00,83.23,83.32,83.2,83.26,64400.0,60.3088,60.3741,60.2871,60.3306,64400.0
2013-07-19 12:40:00,83.25,83.48,83.25,83.43,131500.0,60.3233,60.49,60.3233,60.4538,131500.0
2013-07-19 12:45:00,83.43,83.55,83.43,83.48,103200.0,60.4538,60.5407,60.4538,60.49,103200.0
2013-07-19 12:50:00,83.49,83.5,83.2,83.24,148000.0,60.4972,60.5045,60.2871,60.3161,148000.0
2013-07-19 12:55:00,83.23,83.29,83.12,83.17,82200.0,60.3088,60.3523,60.2291,60.2654,82200.0
2013-07-19 13:00:00,83.18,83.33,83.11,83.17,139900.0,60.2726,60.3813,60.2219,60.2654,139900.0
2013-07-19 13:05:00,83.17,83.17,83.05,83.05,100600.0,60.2654,60.2654,60.1784,60.1784,100600.0
2013-07-19 13:10:00,83.06,83.2,83.01,83.09,121300.0,60.1857,60.2871,60.1494,60.2074,121300.0
2013-07-19 13:15:00,83.09,83.19,83.07,83.18,70900.0,60.2074,60.2799,60.1929,60.2726,70900.0
2013-07-19 13:20:00,83.19,83.28,83.15,83.25,84300.0,60.2799,60.3451,60.2509,60.3233,84300.0
2013-07-19 13:25:00,83.25,83.33,83.2,83.26,108400.0,60.3233,60.3813,60.2871,60.3306,108400.0
2013-07-19 13:30:00,83.28,83.35,83.24,83.26,102100.0,60.3451,60.3958,60.3161,60.3306,102100.0
2013-07-19 13:35:00,83.26,83.27,83.03,83.09,91200.0,60.3306,60.3378,60.1639,60.2074,91200.0
2013-07-19 13:40:00,83.1,83.13,83.03,83.05,64200.0,60.2146,60.2364,60.1639,60.1784,64200.0
2013-07-19 13:45:00,83.04,83.1,83.04,83.07,34000.0,60.1712,60.2146,60.1712,60.1929,34000.0
2013-07-19 13:50:00,83.06,83.13,83.01,83.08,70300.0,60.1857,60.2364,60.1494,60.2001,70300.0
2013-07-19 13:55:00,83.08,83.14,83.04,83.14,246200.0,60.2001,60.2436,60.1712,60.2436,246200.0
2013-07-19 14:00:00,83.15,83.33,83.15,83.33,74200.0,60.2509,60.3813,60.2509,60.3813,74200.0
2013-07-19 14:05:00,83.33,83.38,83.24,83.27,103900.0,60.3813,60.4175,60.3161,60.3378,103900.0
2013-07-19 14:10:00,83.27,83.29,83.25,83.27,94200.0,60.3378,60.3523,60.3233,60.3378,94200.0
2013-07-19 14:15:00,83.28,83.3,83.26,83.3,214800.0,60.3451,60.3596,60.3306,60.3596,214800.0
2013-07-19 14:20:00,83.3,83.31,83.26,83.26,141100.0,60.3596,60.3668,60.3306,60.3306,141100.0
2013-07-19 14:25:00,83.27,83.34,83.26,83.31,139000.0,60.3378,60.3885,60.3306,60.3668,139000.0
2013-07-19 14:30:00,83.31,83.32,83.1,83.16,152800.0,60.3668,60.3741,60.2146,60.2581,152800.0
2013-07-19 14:35:00,83.15,83.17,83.07,83.15,66900.0,60.2509,60.2654,60.1929,60.2509,66900.0
2013-07-19 14:40:00,83.14,83.15,82.9,82.97,171400.0,60.2436,60.2509,60.0697,60.1204,171400.0
2013-07-19 14:45:00,82.97,83.13,82.96,83.13,129000.0,60.1204,60.2364,60.1132,60.2364,129000.0
2013-07-19 14:50:00,83.13,83.21,83.11,83.11,173300.0,60.2364,60.2943,60.2219,60.2219,173300.0
2013-07-19 14:55:00,83.11,83.12,82.92,82.92,112300.0,60.2219,60.2291,60.0842,60.0842,112300.0
2013-07-19 15:00:00,82.93,82.96,82.66,82.78,175800.0,60.0915,60.1132,59.8958,59.9828,175800.0
2013-07-19 15:05:00,82.75,82.94,82.75,82.91,96100.0,59.961,60.0987,59.961,60.077,96100.0
2013-07-19 15:10:00,82.91,82.95,82.77,82.78,93200.0,60.077,60.106,59.9755,59.9828,93200.0
2013-07-19 15:15:00,82.8,82.99,82.78,82.99,107300.0,59.9973,60.1349,59.9828,60.1349,107300.0
2013-07-19 15:20:00,82.99,83.0,82.79,82.79,215400.0,60.1349,60.1422,59.99,59.99,215400.0
2013-07-19 15:25:00,82.79,82.84,82.76,82.79,93500.0,59.99,60.0262,59.9683,59.99,93500.0
2013-07-19 15:30:00,82.79,82.85,82.79,82.84,110100.0,59.99,60.0335,59.99,60.0262,110100.0
2013-07-19 15:35:00,82.83,82.89,82.82,82.82,224700.0,60.019,60.0625,60.0118,60.0118,224700.0
2013-07-19 15:40:00,82.83,82.92,82.8,82.88,194400.0,60.019,60.0842,59.9973,60.0552,194400.0
2013-07-19 15:45:00,82.87,82.95,82.81,82.95,244600.0,60.048,60.106,60.0045,60.106,244600.0
2013-07-19 15:50:00,82.95,83.02,82.8,82.8,416100.0,60.106,60.1567,59.9973,59.9973,416100.0
2013-07-19 15:55:00,82.83,82.88,81.91,82.76,770500.0,60.019,60.0552,59.3524,59.9683,770500.0
2013-07-22 09:30:00,82.36,82.85,82.22,82.81,462200.0,59.6784,60.0335,59.577,60.0045,462200.0
2013-07-22 09:35:00,82.81,83.2,82.77,83.17,289000.0,60.0045,60.2871,59.9755,60.2654,289000.0
2013-07-22 09:40:00,83.18,83.63,83.16,83.53,287600.0,60.2726,60.5987,60.2581,60.5262,287600.0
2013-07-22 09:45:00,83.56,83.67,83.27,83.35,338500.0,60.548,60.6277,60.3378,60.3958,338500.0
2013-07-22 09:50:00,83.35,83.79,83.34,83.73,180000.0,60.3958,60.7146,60.3885,60.6711,180000.0
2013-07-22 09:55:00,83.73,83.77,83.61,83.72,120300.0,60.6711,60.7001,60.5842,60.6639,120300.0
2013-07-22 10:00:00,83.72,83.93,83.7,83.79,171200.0,60.6639,60.8161,60.6494,60.7146,171200.0
2013-07-22 10:05:00,83.79,83.89,83.73,83.78,177000.0,60.7146,60.7871,60.6711,60.7074,177000.0
2013-07-22 10:10:00,83.78,84.31,83.78,84.15,424600.0,60.7074,61.0914,60.7074,60.9755,424600.0
2013-07-22 10:15:00,84.15,84.44,84.13,84.28,222800.0,60.9755,61.1856,60.961,61.0697,222800.0
2013-07-22 10:20:00,84.29,84.34,84.2,84.25,105700.0,61.0769,61.1132,61.0117,61.0479,105700.0
2013-07-22 10:25:00,84.25,84.52,84.22,84.42,173700.0,61.0479,61.2436,61.0262,61.1711,173700.0
2013-07-22 10:30:00,84.42,84.49,84.15,84.19,123900.0,61.1711,61.2218,60.9755,61.0045,123900.0
2013-07-22 10:35:00,84.19,84.27,84.09,84.18,105100.0,61.0045,61.0624,60.932,60.9972,105100.0
2013-07-22 10:40:00,84.19,84.26,84.15,84.19,102300.0,61.0045,61.0552,60.9755,61.0045,102300.0
2013-07-22 10:45:00,84.19,84.2,84.11,84.18,75600.0,61.0045,61.0117,60.9465,60.9972,75600.0
2013-07-22 10:50:00,84.19,84.2,84.1,84.15,75900.0,61.0045,61.0117,60.9392,60.9755,75900.0
2013-07-22 10:55:00,84.16,84.2,84.11,84.15,63700.0,60.9827,61.0117,60.9465,60.9755,63700.0
2013-07-22 11:00:00,84.15,84.25,84.15,84.19,95100.0,60.9755,61.0479,60.9755,61.0045,95100.0
2013-07-22 11:05:00,84.18,84.3,84.15,84.2,134700.0,60.9972,61.0842,60.9755,61.0117,134700.0
2013-07-22 11:10:00,84.2,84.22,84.04,84.07,88200.0,61.0117,61.0262,60.8958,60.9175,88200.0
2013-07-22 11:15:00,84.06,84.12,84.02,84.11,72500.0,60.9103,60.9537,60.8813,60.9465,72500.0
2013-07-22 11:20:00,84.11,84.2,84.08,84.15,87900.0,60.9465,61.0117,60.9248,60.9755,87900.0
2013-07-22 11:25:00,84.15,84.35,84.12,84.31,94700.0,60.9755,61.1204,60.9537,61.0914,94700.0
2013-07-22 11:30:00,84.3,84.46,84.29,84.43,104300.0,61.0842,61.2001,61.0769,61.1784,104300.0
2013-07-22 11:35:00,84.42,84.45,84.3,84.34,94200.0,61.1711,61.1929,61.0842,61.1132,94200.0
2013-07-22 11:40:00,84.34,84.34,84.18,84.2,103500.0,61.1132,61.1132,60.9972,61.0117,103500.0
2013-07-22 11:45:00,84.19,84.26,84.18,84.26,106100.0,61.0045,61.0552,60.9972,61.0552,106100.0
2013-07-22 11:50:00,84.25,84.26,84.2,84.24,94800.0,61.0479,61.0552,61.0117,61.0407,94800.0
2013-07-22 11:55:00,84.24,84.25,84.21,84.24,83100.0,61.0407,61.0479,61.019,61.0407,83100.0
2013-07-22 12:00:00,84.23,84.51,84.21,84.48,126000.0,61.0334,61.2363,61.019,61.2146,126000.0
2013-07-22 12:05:00,84.49,84.52,84.39,84.4,70900.0,61.2218,61.2436,61.1494,61.1566,70900.0
2013-07-22 12:10:00,84.4,84.48,84.33,84.48,66300.0,61.1566,61.2146,61.1059,61.2146,66300.0
2013-07-22 12:15:00,84.47,84.58,84.46,84.57,96400.0,61.2073,61.2871,61.2001,61.2798,96400.0
2013-07-22 12:20:00,84.55,84.78,84.55,84.73,145500.0,61.2653,61.432,61.2653,61.3957,145500.0
2013-07-22 12:25:00,84.72,84.73,84.58,84.59,56600.0,61.3885,61.3957,61.2871,61.2943,56600.0
2013-07-22 12:30:00,84.59,84.59,84.51,84.51,43300.0,61.2943,61.2943,61.2363,61.2363,43300.0
2013-07-22 12:35:00,84.51,84.71,84.51,84.67,66300.0,61.2363,61.3813,61.2363,61.3523,66300.0
2013-07-22 12:40:00,84.67,84.79,84.65,84.68,103400.0,61.3523,61.4392,61.3378,61.3595,103400.0
2013-07-22 12:45:00,84.69,84.76,84.62,84.75,57200.0,61.3668,61.4175,61.316,61.4102,57200.0
2013-07-22 12:50:00,84.74,84.84,84.73,84.76,72600.0,61.403,61.4755,61.3957,61.4175,72600.0
2013-07-22 12:55:00,84.75,84.79,84.71,84.79,60000.0,61.4102,61.4392,61.3813,61.4392,60000.0
2013-07-22 13:00:00,84.78,84.98,84.76,84.96,164900.0,61.432,61.5769,61.4175,61.5624,164900.0
2013-07-22 13:05:00,84.97,85.02,84.68,84.76,386600.0,61.5697,61.6059,61.3595,61.4175,386600.0
2013-07-22 13:10:00,84.75,84.92,84.74,84.8,77300.0,61.4102,61.5334,61.403,61.4465,77300.0
2013-07-22 13:15:00,84.8,84.8,84.59,84.62,71700.0,61.4465,61.4465,61.2943,61.316,71700.0
2013-07-22 13:20:00,84.61,84.78,84.56,84.7,60300.0,61.3088,61.432,61.2726,61.374,60300.0
2013-07-22 13:25:00,84.7,84.76,84.68,84.71,72200.0,61.374,61.4175,61.3595,61.3813,72200.0
2013-07-22 13:30:00,84.7,84.78,84.69,84.75,113700.0,61.374,61.432,61.3668,61.4102,113700.0
2013-07-22 13:35:00,84.74,84.76,84.69,84.7,91500.0,61.403,61.4175,61.3668,61.374,91500.0
2013-07-22 13:40:00,84.7,84.75,84.67,84.71,173200.0,61.374,61.4102,61.3523,61.3813,173200.0
2013-07-22 13:45:00,84.71,84.73,84.5,84.5,122800.0,61.3813,61.3957,61.2291,61.2291,122800.0
2013-07-22 13:50:00,84.5,84.51,84.28,84.28,88900.0,61.2291,61.2363,61.0697,61.0697,88900.0
2013-07-22 13:55:00,84.3,84.36,84.28,84.33,66100.0,61.0842,61.1276,61.0697,61.1059,66100.0
2013-07-22 14:00:00,84.33,84.43,84.15,84.15,137000.0,61.1059,61.1784,60.9755,60.9755,137000.0
2013-07-22 14:05:00,84.15,84.15,83.84,83.87,193000.0,60.9755,60.9755,60.7508,60.7726,193000.0
2013-07-22 14:10:00,83.86,84.05,83.86,83.95,111400.0,60.7653,60.903,60.7653,60.8306,111400.0
2013-07-22 14:15:00,83.96,84.03,83.95,84.03,117600.0,60.8378,60.8885,60.8306,60.8885,117600.0
2013-07-22 14:20:00,84.03,84.04,83.89,83.92,105600.0,60.8885,60.8958,60.7871,60.8088,105600.0
2013-07-22 14:25:00,83.92,83.94,83.78,83.82,98900.0,60.8088,60.8233,60.7074,60.7364,98900.0
2013-07-22 14:30:00,83.82,83.97,83.78,83.97,128200.0,60.7364,60.845,60.7074,60.845,128200.0
2013-07-22 14:35:00,83.96,84.24,83.96,84.21,230400.0,60.8378,61.0407,60.8378,61.019,230400.0
2013-07-22 14:40:00,84.21,84.23,84.07,84.07,123900.0,61.019,61.0334,60.9175,60.9175,123900.0
2013-07-22 14:45:00,84.07,84.08,83.97,84.02,84000.0,60.9175,60.9248,60.845,60.8813,84000.0
2013-07-22 14:50:00,84.01,84.06,83.99,84.05,83200.0,60.874,60.9103,60.8595,60.903,83200.0
2013-07-22 14:55:00,84.05,84.07,84.01,84.06,68200.0,60.903,60.9175,60.874,60.9103,68200.0
2013-07-22 15:00:00,84.06,84.11,84.05,84.11,67200.0,60.9103,60.9465,60.903,60.9465,67200.0
2013-07-22 15:05:00,84.11,84.14,84.06,84.07,89900.0,60.9465,60.9682,60.9103,60.9175,89900.0
2013-07-22 15:10:00,84.06,84.09,84.03,84.03,91800.0,60.9103,60.932,60.8885,60.8885,91800.0
2013-07-22 15:15:00,84.02,84.1,84.0,84.09,101100.0,60.8813,60.9392,60.8668,60.932,101100.0
2013-07-22 15:20:00,84.09,84.11,84.05,84.11,97100.0,60.932,60.9465,60.903,60.9465,97100.0
2013-07-22 15:25:00,84.11,84.15,84.05,84.13,92000.0,60.9465,60.9755,60.903,60.961,92000.0
2013-07-22 15:30:00,84.13,84.13,84.11,84.12,112900.0,60.961,60.961,60.9465,60.9537,112900.0
2013-07-22 15:35:00,84.11,84.12,83.93,83.99,219500.0,60.9465,60.9537,60.8161,60.8595,219500.0
2013-07-22 15:40:00,83.98,84.16,83.98,84.03,117900.0,60.8523,60.9827,60.8523,60.8885,117900.0
2013-07-22 15:45:00,84.03,84.04,83.91,83.94,209500.0,60.8885,60.8958,60.8016,60.8233,209500.0
2013-07-22 15:50:00,83.95,83.95,83.81,83.84,208100.0,60.8306,60.8306,60.7291,60.7508,208100.0
2013-07-22 15:55:00,83.83,83.9,83.75,83.81,508700.0,60.7436,60.7943,60.6856,60.7291,508700.0
2013-07-23 09:30:00,83.85,84.47,83.82,84.28,395700.0,60.7581,61.2073,60.7364,61.0697,395700.0
2013-07-23 09:35:00,84.28,84.47,84.14,84.34,161500.0,61.0697,61.2073,60.9682,61.1132,161500.0
2013-07-23 09:40:00,84.34,84.38,84.09,84.12,118400.0,61.1132,61.1421,60.932,60.9537,118400.0
2013-07-23 09:45:00,84.12,84.16,84.0,84.05,106200.0,60.9537,60.9827,60.8668,60.903,106200.0
2013-07-23 09:50:00,84.05,84.1,83.95,84.05,190200.0,60.903,60.9392,60.8306,60.903,190200.0
2013-07-23 09:55:00,84.06,84.29,84.05,84.26,115600.0,60.9103,61.0769,60.903,61.0552,115600.0
2013-07-23 10:00:00,84.26,84.32,84.1,84.11,120200.0,61.0552,61.0987,60.9392,60.9465,120200.0
2013-07-23 10:05:00,84.12,84.21,83.98,83.98,190900.0,60.9537,61.019,60.8523,60.8523,190900.0
2013-07-23 10:10:00,83.98,84.1,83.84,84.04,134300.0,60.8523,60.9392,60.7508,60.8958,134300.0
2013-07-23 10:15:00,84.05,84.06,83.87,83.91,109200.0,60.903,60.9103,60.7726,60.8016,109200.0
2013-07-23 10:20:00,83.91,83.92,83.59,83.68,161000.0,60.8016,60.8088,60.5697,60.6349,161000.0
2013-07-23 10:25:00,83.68,83.74,83.55,83.63,113200.0,60.6349,60.6784,60.5407,60.5987,113200.0
2013-07-23 10:30:00,83.63,83.69,83.55,83.66,120900.0,60.5987,60.6422,60.5407,60.6204,120900.0
2013-07-23 10:35:00,83.66,83.73,83.64,83.73,58800.0,60.6204,60.6711,60.6059,60.6711,58800.0
2013-07-23 10:40:00,83.74,83.92,83.72,83.74,100500.0,60.6784,60.8088,60.6639,60.6784,100500.0
2013-07-23 10:45:00,83.74,83.77,83.67,83.73,121700.0,60.6784,60.7001,60.6277,60.6711,121700.0
2013-07-23 10:50:00,83.71,83.75,83.62,83.62,78600.0,60.6566,60.6856,60.5914,60.5914,78600.0
2013-07-23 10:55:00,83.63,83.63,83.55,83.56,84000.0,60.5987,60.5987,60.5407,60.548,84000.0
2013-07-23 11:00:00,83.55,83.59,83.49,83.58,100000.0,60.5407,60.5697,60.4972,60.5625,100000.0
2013-07-23 11:05:00,83.59,83.62,83.55,83.58,105400.0,60.5697,60.5914,60.5407,60.5625,105400.0
2013-07-23 11:10:00,83.59,83.65,83.59,83.64,86600.0,60.5697,60.6132,60.5697,60.6059,86600.0
2013-07-23 11:15:00,83.62,83.66,83.58,83.63,47200.0,60.5914,60.6204,60.5625,60.5987,47200.0
2013-07-23 11:20:00,83.62,83.67,83.61,83.64,52000.0,60.5914,60.6277,60.5842,60.6059,52000.0
2013-07-23 11:25:00,83.65,83.65,83.58,83.58,64000.0,60.6132,60.6132,60.5625,60.5625,64000.0
2013-07-23 11:30:00,83.58,83.6,83.55,83.57,102700.0,60.5625,60.5769,60.5407,60.5552,102700.0
2013-07-23 11:35:00,83.56,83.65,83.56,83.65,39500.0,60.548,60.6132,60.548,60.6132,39500.0
2013-07-23 11:40:00,83.65,83.7,83.58,83.58,51400.0,60.6132,60.6494,60.5625,60.5625,51400.0
2013-07-23 11:45:00,83.59,83.61,83.55,83.57,69000.0,60.5697,60.5842,60.5407,60.5552,69000.0
2013-07-23 11:50:00,83.57,83.64,83.56,83.63,47900.0,60.5552,60.6059,60.548,60.5987,47900.0
2013-07-23 11:55:00,83.62,83.63,83.58,83.6,83500.0,60.5914,60.5987,60.5625,60.5769,83500.0
2013-07-23 12:00:00,83.6,83.69,83.6,83.68,53600.0,60.5769,60.6422,60.5769,60.6349,53600.0
2013-07-23 12:05:00,83.68,83.7,83.62,83.64,38900.0,60.6349,60.6494,60.5914,60.6059,38900.0
2013-07-23 12:10:00,83.65,83.68,83.63,83.63,34900.0,60.6132,60.6349,60.5987,60.5987,34900.0
2013-07-23 12:15:00,83.63,83.69,83.63,83.67,30700.0,60.5987,60.6422,60.5987,60.6277,30700.0
2013-07-23 12:20:00,83.67,83.68,83.61,83.62,30800.0,60.6277,60.6349,60.5842,60.5914,30800.0
2013-07-23 12:25:00,83.62,83.67,83.62,83.66,33300.0,60.5914,60.6277,60.5914,60.6204,33300.0
2013-07-23 12:30:00,83.67,83.67,83.62,83.65,32300.0,60.6277,60.6277,60.5914,60.6132,32300.0
2013-07-23 12:35:00,83.66,83.67,83.63,83.65,53800.0,60.6204,60.6277,60.5987,60.6132,53800.0
2013-07-23 12:40:00,83.66,83.69,83.64,83.66,40200.0,60.6204,60.6422,60.6059,60.6204,40200.0
2013-07-23 12:45:00,83.66,83.66,83.61,83.63,29500.0,60.6204,60.6204,60.5842,60.5987,29500.0
2013-07-23 12:50:00,83.64,83.66,83.52,83.52,73500.0,60.6059,60.6204,60.519,60.519,73500.0
2013-07-23 12:55:00,83.52,83.52,83.4,83.44,51900.0,60.519,60.519,60.432,60.461,51900.0
2013-07-23 13:00:00,83.44,83.54,83.44,83.5,42000.0,60.461,60.5335,60.461,60.5045,42000.0
2013-07-23 13:05:00,83.49,83.54,83.47,83.5,66500.0,60.4972,60.5335,60.4827,60.5045,66500.0
2013-07-23 13:10:00,83.5,83.52,83.46,83.46,46100.0,60.5045,60.519,60.4755,60.4755,46100.0
2013-07-23 13:15:00,83.45,83.54,83.45,83.54,52300.0,60.4683,60.5335,60.4683,60.5335,52300.0
2013-07-23 13:20:00,83.54,83.69,83.54,83.64,33700.0,60.5335,60.6422,60.5335,60.6059,33700.0
2013-07-23 13:25:00,83.64,83.75,83.6,83.75,63900.0,60.6059,60.6856,60.5769,60.6856,63900.0
2013-07-23 13:30:00,83.74,83.79,83.73,83.77,53100.0,60.6784,60.7146,60.6711,60.7001,53100.0
2013-07-23 13:35:00,83.78,83.81,83.77,83.81,29800.0,60.7074,60.7291,60.7001,60.7291,29800.0
2013-07-23 13:40:00,83.81,83.82,83.74,83.8,48800.0,60.7291,60.7364,60.6784,60.7219,48800.0
2013-07-23 13:45:00,83.8,83.81,83.78,83.81,41000.0,60.7219,60.7291,60.7074,60.7291,41000.0
2013-07-23 13:50:00,83.81,83.86,83.79,83.79,36900.0,60.7291,60.7653,60.7146,60.7146,36900.0
2013-07-23 13:55:00,83.79,83.79,83.73,83.73,93400.0,60.7146,60.7146,60.6711,60.6711,93400.0
2013-07-23 14:00:00,83.73,83.78,83.72,83.76,56000.0,60.6711,60.7074,60.6639,60.6929,56000.0
2013-07-23 14:05:00,83.76,83.79,83.68,83.72,75000.0,60.6929,60.7146,60.6349,60.6639,75000.0
2013-07-23 14:10:00,83.72,83.75,83.7,83.73,57700.0,60.6639,60.6856,60.6494,60.6711,57700.0
2013-07-23 14:15:00,83.73,83.81,83.73,83.8,39700.0,60.6711,60.7291,60.6711,60.7219,39700.0
2013-07-23 14:20:00,83.8,83.84,83.8,83.83,68700.0,60.7219,60.7508,60.7219,60.7436,68700.0
2013-07-23 14:25:00,83.83,83.83,83.77,83.79,34900.0,60.7436,60.7436,60.7001,60.7146,34900.0
2013-07-23 14:30:00,83.78,83.82,83.75,83.82,69100.0,60.7074,60.7364,60.6856,60.7364,69100.0
2013-07-23 14:35:00,83.82,83.96,83.81,83.95,90000.0,60.7364,60.8378,60.7291,60.8306,90000.0
2013-07-23 14:40:00,83.95,83.95,83.85,83.89,67800.0,60.8306,60.8306,60.7581,60.7871,67800.0
2013-07-23 14:45:00,83.89,83.92,83.85,83.86,57900.0,60.7871,60.8088,60.7581,60.7653,57900.0
2013-07-23 14:50:00,83.86,83.92,83.85,83.92,42100.0,60.7653,60.8088,60.7581,60.8088,42100.0
2013-07-23 14:55:00,83.92,83.92,83.83,83.85,34100.0,60.8088,60.8088,60.7436,60.7581,34100.0
2013-07-23 15:00:00,83.84,83.86,83.78,83.8,53100.0,60.7508,60.7653,60.7074,60.7219,53100.0
2013-07-23 15:05:00,83.81,83.84,83.78,83.84,33100.0,60.7291,60.7508,60.7074,60.7508,33100.0
2013-07-23 15:10:00,83.84,83.91,83.84,83.91,51800.0,60.7508,60.8016,60.7508,60.8016,51800.0
2013-07-23 15:15:00,83.91,83.91,83.77,83.79,73500.0,60.8016,60.8016,60.7001,60.7146,73500.0
2013-07-23 15:20:00,83.8,83.81,83.77,83.81,51100.0,60.7219,60.7291,60.7001,60.7291,51100.0
2013-07-23 15:25:00,83.81,83.84,83.74,83.78,73700.0,60.7291,60.7508,60.6784,60.7074,73700.0
2013-07-23 15:30:00,83.78,83.81,83.75,83.76,90400.0,60.7074,60.7291,60.6856,60.6929,90400.0
2013-07-23 15:35:00,83.77,83.79,83.68,83.72,90600.0,60.7001,60.7146,60.6349,60.6639,90600.0
2013-07-23 15:40:00,83.72,83.73,83.66,83.66,85400.0,60.6639,60.6711,60.6204,60.6204,85400.0
2013-07-23 15:45:00,83.66,83.66,83.55,83.56,153300.0,60.6204,60.6204,60.5407,60.548,153300.0
2013-07-23 15:50:00,83.56,83.65,83.56,83.64,153400.0,60.548,60.6132,60.548,60.6059,153400.0
2013-07-23 15:55:00,83.64,83.65,83.57,83.58,306600.0,60.6059,60.6132,60.5552,60.5625,306600.0
2013-07-24 09:30:00,83.73,83.8,83.4,83.42,150100.0,60.6711,60.7219,60.432,60.4465,150100.0
2013-07-24 09:35:00,83.41,83.45,83.06,83.16,101500.0,60.4393,60.4683,60.1857,60.2581,101500.0
2013-07-24 09:40:00,83.14,83.39,83.07,83.24,78500.0,60.2436,60.4248,60.1929,60.3161,78500.0
2013-07-24 09:45:00,83.23,83.35,83.18,83.32,88900.0,60.3088,60.3958,60.2726,60.3741,88900.0
2013-07-24 09:50:00,83.32,83.36,83.22,83.31,92200.0,60.3741,60.403,60.3016,60.3668,92200.0
2013-07-24 09:55:00,83.31,83.34,83.24,83.26,88000.0,60.3668,60.3885,60.3161,60.3306,88000.0
2013-07-24 10:00:00,83.23,83.24,82.82,82.84,146100.0,60.3088,60.3161,60.0118,60.0262,146100.0
2013-07-24 10:05:00,82.85,83.08,82.84,83.0,153000.0,60.0335,60.2001,60.0262,60.1422,153000.0
2013-07-24 10:10:00,83.0,83.08,82.95,82.99,143200.0,60.1422,60.2001,60.106,60.1349,143200.0
2013-07-24 10:15:00,82.98,83.05,82.9,83.05,46200.0,60.1277,60.1784,60.0697,60.1784,46200.0
2013-07-24 10:20:00,83.03,83.04,82.85,82.93,107600.0,60.1639,60.1712,60.0335,60.0915,107600.0
2013-07-24 10:25:00,82.95,82.98,82.84,82.93,62900.0,60.106,60.1277,60.0262,60.0915,62900.0
2013-07-24 10:30:00,82.94,82.97,82.9,82.91,72300.0,60.0987,60.1204,60.0697,60.077,72300.0
2013-07-24 10:35:00,82.91,82.92,82.79,82.92,61400.0,60.077,60.0842,59.99,60.0842,61400.0
2013-07-24 10:40:00,82.92,83.08,82.88,83.05,58100.0,60.0842,60.2001,60.0552,60.1784,58100.0
2013-07-24 10:45:00,83.04,83.22,83.02,83.22,33900.0,60.1712,60.3016,60.1567,60.3016,33900.0
2013-07-24 10:50:00,83.23,83.31,83.07,83.07,50400.0,60.3088,60.3668,60.1929,60.1929,50400.0
2013-07-24 10:55:00,83.07,83.08,82.92,82.95,40200.0,60.1929,60.2001,60.0842,60.106,40200.0
2013-07-24 11:00:00,82.95,83.18,82.92,83.12,72200.0,60.106,60.2726,60.0842,60.2291,72200.0
2013-07-24 11:05:00,83.13,83.17,83.05,83.13,29000.0,60.2364,60.2654,60.1784,60.2364,29000.0
2013-07-24 11:10:00,83.13,83.13,83.02,83.02,154100.0,60.2364,60.2364,60.1567,60.1567,154100.0
2013-07-24 11:15:00,83.03,83.12,83.0,83.07,30900.0,60.1639,60.2291,60.1422,60.1929,30900.0
2013-07-24 11:20:00,83.08,83.44,83.08,83.31,143100.0,60.2001,60.461,60.2001,60.3668,143100.0
2013-07-24 11:25:00,83.31,83.35,83.23,83.25,76900.0,60.3668,60.3958,60.3088,60.3233,76900.0
2013-07-24 11:30:00,83.26,83.39,83.21,83.29,87800.0,60.3306,60.4248,60.2943,60.3523,87800.0
2013-07-24 11:35:00,83.3,83.34,83.1,83.15,25700.0,60.3596,60.3885,60.2146,60.2509,25700.0
2013-07-24 11:40:00,83.15,83.17,83.03,83.03,36100.0,60.2509,60.2654,60.1639,60.1639,36100.0
2013-07-24 11:45:00,83.03,83.18,83.01,83.12,47100.0,60.1639,60.2726,60.1494,60.2291,47100.0
2013-07-24 11:50:00,83.13,83.27,83.13,83.19,44600.0,60.2364,60.3378,60.2364,60.2799,44600.0
2013-07-24 11:55:00,83.15,83.17,83.06,83.06,22600.0,60.2509,60.2654,60.1857,60.1857,22600.0
2013-07-24 12:00:00,83.07,83.11,83.02,83.08,20400.0,60.1929,60.2219,60.1567,60.2001,20400.0
2013-07-24 12:05:00,83.08,83.13,83.03,83.03,30500.0,60.2001,60.2364,60.1639,60.1639,30500.0
2013-07-24 12:10:00,83.03,83.06,82.92,82.96,58900.0,60.1639,60.1857,60.0842,60.1132,58900.0
2013-07-24 12:15:00,82.95,83.02,82.93,82.99,27800.0,60.106,60.1567,60.0915,60.1349,27800.0
2013-07-24 12:20:00,82.99,83.08,82.98,83.08,44900.0,60.1349,60.2001,60.1277,60.2001,44900.0
2013-07-24 12:25:00,83.07,83.08,82.97,82.97,26400.0,60.1929,60.2001,60.1204,60.1204,26400.0
2013-07-24 12:30:00,82.98,82.99,82.86,82.86,29000.0,60.1277,60.1349,60.0407,60.0407,29000.0
2013-07-24 12:35:00,82.86,82.89,82.74,82.76,84200.0,60.0407,60.0625,59.9538,59.9683,84200.0
2013-07-24 12:40:00,82.76,82.85,82.75,82.82,43500.0,59.9683,60.0335,59.961,60.0118,43500.0
2013-07-24 12:45:00,82.82,82.84,82.8,82.8,75200.0,60.0118,60.0262,59.9973,59.9973,75200.0
2013-07-24 12:50:00,82.8,82.8,82.62,82.71,63400.0,59.9973,59.9973,59.8668,59.932,63400.0
2013-07-24 12:55:00,82.72,82.73,82.59,82.62,32400.0,59.9393,59.9465,59.8451,59.8668,32400.0
2013-07-24 13:00:00,82.62,82.74,82.6,82.72,115600.0,59.8668,59.9538,59.8523,59.9393,115600.0
2013-07-24 13:05:00,82.7,82.7,82.57,82.61,35000.0,59.9248,59.9248,59.8306,59.8596,35000.0
2013-07-24 13:10:00,82.62,82.62,82.44,82.45,49100.0,59.8668,59.8668,59.7364,59.7436,49100.0
2013-07-24 13:15:00,82.44,82.53,82.43,82.53,59200.0,59.7364,59.8016,59.7292,59.8016,59200.0
2013-07-24 13:20:00,82.53,82.66,82.53,82.58,38900.0,59.8016,59.8958,59.8016,59.8378,38900.0
2013-07-24 13:25:00,82.58,82.6,82.52,82.53,35000.0,59.8378,59.8523,59.7944,59.8016,35000.0
2013-07-24 13:30:00,82.53,82.56,82.43,82.44,37600.0,59.8016,59.8234,59.7292,59.7364,37600.0
2013-07-24 13:35:00,82.44,82.47,82.37,82.43,29200.0,59.7364,59.7581,59.6857,59.7292,29200.0
2013-07-24 13:40:00,82.41,82.46,82.35,82.38,28500.0,59.7147,59.7509,59.6712,59.6929,28500.0
2013-07-24 13:45:00,82.37,82.44,82.33,82.43,31300.0,59.6857,59.7364,59.6567,59.7292,31300.0
2013-07-24 13:50:00,82.43,82.49,82.4,82.49,28400.0,59.7292,59.7726,59.7074,59.7726,28400.0
2013-07-24 13:55:00,82.48,82.54,82.47,82.52,34600.0,59.7654,59.8089,59.7581,59.7944,34600.0
2013-07-24 14:00:00,82.51,82.65,82.51,82.63,37900.0,59.7871,59.8886,59.7871,59.8741,37900.0
2013-07-24 14:05:00,82.63,82.71,82.59,82.7,38900.0,59.8741,59.932,59.8451,59.9248,38900.0
2013-07-24 14:10:00,82.71,82.8,82.69,82.7,29800.0,59.932,59.9973,59.9176,59.9248,29800.0
2013-07-24 14:15:00,82.7,82.73,82.61,82.61,30400.0,59.9248,59.9465,59.8596,59.8596,30400.0
2013-07-24 14:20:00,82.6,82.62,82.56,82.62,23800.0,59.8523,59.8668,59.8234,59.8668,23800.0
2013-07-24 14:25:00,82.61,82.62,82.57,82.59,17800.0,59.8596,59.8668,59.8306,59.8451,17800.0
2013-07-24 14:30:00,82.59,82.59,82.51,82.52,28200.0,59.8451,59.8451,59.7871,59.7944,28200.0
2013-07-24 14:35:00,82.53,82.61,82.51,82.6,39600.0,59.8016,59.8596,59.7871,59.8523,39600.0
2013-07-24 14:40:00,82.61,82.72,82.57,82.7,26900.0,59.8596,59.9393,59.8306,59.9248,26900.0
2013-07-24 14:45:00,82.69,82.76,82.66,82.75,27000.0,59.9176,59.9683,59.8958,59.961,27000.0
2013-07-24 14:50:00,82.74,82.78,82.73,82.74,24700.0,59.9538,59.9828,59.9465,59.9538,24700.0
2013-07-24 14:55:00,82.73,82.88,82.73,82.87,75000.0,59.9465,60.0552,59.9465,60.048,75000.0
2013-07-24 15:00:00,82.87,82.92,82.79,82.79,43800.0,60.048,60.0842,59.99,59.99,43800.0
2013-07-24 15:05:00,82.79,82.79,82.66,82.76,40700.0,59.99,59.99,59.8958,59.9683,40700.0
2013-07-24 15:10:00,82.74,82.79,82.67,82.77,33300.0,59.9538,59.99,59.9031,59.9755,33300.0
2013-07-24 15:15:00,82.76,82.78,82.68,82.68,38800.0,59.9683,59.9828,59.9103,59.9103,38800.0
2013-07-24 15:20:00,82.68,82.9,82.68,82.89,66800.0,59.9103,60.0697,59.9103,60.0625,66800.0
2013-07-24 15:25:00,82.9,82.99,82.89,82.94,65500.0,60.0697,60.1349,60.0625,60.0987,65500.0
2013-07-24 15:30:00,82.94,82.95,82.77,82.77,75700.0,60.0987,60.106,59.9755,59.9755,75700.0
2013-07-24 15:35:00,82.78,82.83,82.78,82.8,63600.0,59.9828,60.019,59.9828,59.9973,63600.0
2013-07-24 15:40:00,82.8,82.9,82.8,82.81,83900.0,59.9973,60.0697,59.9973,60.0045,83900.0
2013-07-24 15:45:00,82.81,82.9,82.77,82.81,133000.0,60.0045,60.0697,59.9755,60.0045,133000.0
2013-07-24 15:50:00,82.81,82.86,82.73,82.73,108700.0,60.0045,60.0407,59.9465,59.9465,108700.0
2013-07-24 15:55:00,82.72,82.85,82.7,82.84,310100.0,59.9393,60.0335,59.9248,60.0262,310100.0
2013-07-25 09:30:00,82.52,82.77,82.12,82.46,154100.0,59.7944,59.9755,59.5045,59.7509,154100.0
2013-07-25 09:35:00,82.47,83.12,82.45,83.06,100900.0,59.7581,60.2291,59.7436,60.1857,100900.0
2013-07-25 09:40:00,83.05,83.14,82.81,83.1,92100.0,60.1784,60.2436,60.0045,60.2146,92100.0
2013-07-25 09:45:00,83.06,83.17,82.91,83.16,62500.0,60.1857,60.2654,60.077,60.2581,62500.0
2013-07-25 09:50:00,83.13,83.2,83.03,83.08,49400.0,60.2364,60.2871,60.1639,60.2001,49400.0
2013-07-25 09:55:00,83.09,83.22,82.96,82.97,53200.0,60.2074,60.3016,60.1132,60.1204,53200.0
2013-07-25 10:00:00,82.96,83.11,82.95,83.09,66300.0,60.1132,60.2219,60.106,60.2074,66300.0
2013-07-25 10:05:00,83.09,83.28,83.09,83.17,88600.0,60.2074,60.3451,60.2074,60.2654,88600.0
2013-07-25 10:10:00,83.16,83.17,83.02,83.1,66100.0,60.2581,60.2654,60.1567,60.2146,66100.0
2013-07-25 10:15:00,83.09,83.09,82.83,82.83,112400.0,60.2074,60.2074,60.019,60.019,112400.0
2013-07-25 10:20:00,82.83,82.84,82.66,82.76,82000.0,60.019,60.0262,59.8958,59.9683,82000.0
2013-07-25 10:25:00,82.77,82.78,82.62,82.73,79600.0,59.9755,59.9828,59.8668,59.9465,79600.0
2013-07-25 10:30:00,82.74,83.0,82.74,82.78,106100.0,59.9538,60.1422,59.9538,59.9828,106100.0
2013-07-25 10:35:00,82.77,83.05,82.74,82.85,99200.0,59.9755,60.1784,59.9538,60.0335,99200.0
2013-07-25 10:40:00,82.84,82.93,82.7,82.86,90400.0,60.0262,60.0915,59.9248,60.0407,90400.0
2013-07-25 10:45:00,82.87,83.07,82.83,83.01,63700.0,60.048,60.1929,60.019,60.1494,63700.0
2013-07-25 10:50:00,83.01,83.05,82.91,82.91,58000.0,60.1494,60.1784,60.077,60.077,58000.0
2013-07-25 10:55:00,82.91,82.97,82.86,82.87,38100.0,60.077,60.1204,60.0407,60.048,38100.0
2013-07-25 11:00:00,82.86,82.97,82.75,82.95,69600.0,60.0407,60.1204,59.961,60.106,69600.0
2013-07-25 11:05:00,82.95,82.95,82.7,82.7,83400.0,60.106,60.106,59.9248,59.9248,83400.0
2013-07-25 11:10:00,82.7,82.76,82.58,82.58,63500.0,59.9248,59.9683,59.8378,59.8378,63500.0
2013-07-25 11:15:00,82.59,82.7,82.54,82.6,93600.0,59.8451,59.9248,59.8089,59.8523,93600.0
2013-07-25 11:20:00,82.59,82.6,82.44,82.48,85200.0,59.8451,59.8523,59.7364,59.7654,85200.0
2013-07-25 11:25:00,82.46,82.48,82.32,82.33,113200.0,59.7509,59.7654,59.6494,59.6567,113200.0
2013-07-25 11:30:00,82.33,82.37,82.25,82.29,134600.0,59.6567,59.6857,59.5987,59.6277,134600.0
2013-07-25 11:35:00,82.3,82.31,82.12,82.17,42900.0,59.635,59.6422,59.5045,59.5408,42900.0
2013-07-25 11:40:00,82.18,82.22,82.13,82.16,62200.0,59.548,59.577,59.5118,59.5335,62200.0
2013-07-25 11:45:00,82.17,82.26,82.11,82.22,72600.0,59.5408,59.606,59.4973,59.577,72600.0
2013-07-25 11:50:00,82.22,82.23,82.08,82.08,80200.0,59.577,59.5842,59.4755,59.4755,80200.0
2013-07-25 11:55:00,82.09,82.17,82.06,82.12,64100.0,59.4828,59.5408,59.4611,59.5045,64100.0
2013-07-25 12:00:00,82.13,82.17,82.02,82.06,51400.0,59.5118,59.5408,59.4321,59.4611,51400.0
2013-07-25 12:05:00,82.07,82.08,82.03,82.05,45100.0,59.4683,59.4755,59.4393,59.4538,45100.0
2013-07-25 12:10:00,82.06,82.24,82.06,82.17,99900.0,59.4611,59.5915,59.4611,59.5408,99900.0
2013-07-25 12:15:00,82.16,82.22,82.15,82.19,55900.0,59.5335,59.577,59.5263,59.5553,55900.0
2013-07-25 12:20:00,82.19,82.37,82.17,82.31,57900.0,59.5553,59.6857,59.5408,59.6422,57900.0
2013-07-25 12:25:00,82.32,82.42,82.31,82.41,41100.0,59.6494,59.7219,59.6422,59.7147,41100.0
2013-07-25 12:30:00,82.41,82.46,82.31,82.33,55600.0,59.7147,59.7509,59.6422,59.6567,55600.0
2013-07-25 12:35:00,82.33,82.45,82.33,82.4,77800.0,59.6567,59.7436,59.6567,59.7074,77800.0
2013-07-25 12:40:00,82.4,82.54,82.4,82.53,64200.0,59.7074,59.8089,59.7074,59.8016,64200.0
2013-07-25 12:45:00,82.52,82.65,82.5,82.63,62500.0,59.7944,59.8886,59.7799,59.8741,62500.0
2013-07-25 12:50:00,82.64,82.67,82.54,82.57,82500.0,59.8813,59.9031,59.8089,59.8306,82500.0
2013-07-25 12:55:00,82.57,82.67,82.57,82.65,30600.0,59.8306,59.9031,59.8306,59.8886,30600.0
2013-07-25 13:00:00,82.65,82.65,82.52,82.52,37700.0,59.8886,59.8886,59.7944,59.7944,37700.0
2013-07-25 13:05:00,82.51,82.51,82.3,82.31,46000.0,59.7871,59.7871,59.635,59.6422,46000.0
2013-07-25 13:10:00,82.31,82.42,82.31,82.37,90300.0,59.6422,59.7219,59.6422,59.6857,90300.0
2013-07-25 13:15:00,82.36,82.42,82.31,82.42,65600.0,59.6784,59.7219,59.6422,59.7219,65600.0
2013-07-25 13:20:00,82.43,82.51,82.42,82.46,43900.0,59.7292,59.7871,59.7219,59.7509,43900.0
2013-07-25 13:25:00,82.46,82.46,82.35,82.43,69200.0,59.7509,59.7509,59.6712,59.7292,69200.0
2013-07-25 13:30:00,82.43,82.43,82.36,82.39,39200.0,59.7292,59.7292,59.6784,59.7002,39200.0
2013-07-25 13:35:00,82.39,82.41,82.36,82.39,27900.0,59.7002,59.7147,59.6784,59.7002,27900.0
2013-07-25 13:40:00,82.38,82.39,82.22,82.27,37400.0,59.6929,59.7002,59.577,59.6132,37400.0
2013-07-25 13:45:00,82.27,82.36,82.26,82.35,34500.0,59.6132,59.6784,59.606,59.6712,34500.0
2013-07-25 13:50:00,82.35,82.35,82.21,82.22,28200.0,59.6712,59.6712,59.5697,59.577,28200.0
2013-07-25 13:55:00,82.22,82.28,82.2,82.28,32200.0,59.577,59.6205,59.5625,59.6205,32200.0
2013-07-25 14:00:00,82.28,82.45,82.28,82.45,35800.0,59.6205,59.7436,59.6205,59.7436,35800.0
2013-07-25 14:05:00,82.47,82.61,82.46,82.58,46400.0,59.7581,59.8596,59.7509,59.8378,46400.0
2013-07-25 14:10:00,82.58,82.59,82.48,82.48,26700.0,59.8378,59.8451,59.7654,59.7654,26700.0
2013-07-25 14:15:00,82.47,82.48,82.41,82.44,53600.0,59.7581,59.7654,59.7147,59.7364,53600.0
2013-07-25 14:20:00,82.44,82.5,82.41,82.46,27600.0,59.7364,59.7799,59.7147,59.7509,27600.0
2013-07-25 14:25:00,82.47,82.47,82.31,82.31,39400.0,59.7581,59.7581,59.6422,59.6422,39400.0
2013-07-25 14:30:00,82.31,82.4,82.31,82.36,31600.0,59.6422,59.7074,59.6422,59.6784,31600.0
2013-07-25 14:35:00,82.35,82.36,82.27,82.31,28700.0,59.6712,59.6784,59.6132,59.6422,28700.0
2013-07-25 14:40:00,82.3,82.36,82.26,82.33,58000.0,59.635,59.6784,59.606,59.6567,58000.0
2013-07-25 14:45:00,82.32,82.41,82.31,82.34,41500.0,59.6494,59.7147,59.6422,59.6639,41500.0
2013-07-25 14:50:00,82.34,82.39,82.28,82.29,72500.0,59.6639,59.7002,59.6205,59.6277,72500.0
2013-07-25 14:55:00,82.27,82.28,82.12,82.12,75100.0,59.6132,59.6205,59.5045,59.5045,75100.0
2013-07-25 15:00:00,82.12,82.17,82.06,82.11,69400.0,59.5045,59.5408,59.4611,59.4973,69400.0
2013-07-25 15:05:00,82.1,82.32,82.1,82.3,86300.0,59.49,59.6494,59.49,59.635,86300.0
2013-07-25 15:10:00,82.29,82.43,82.28,82.33,53800.0,59.6277,59.7292,59.6205,59.6567,53800.0
2013-07-25 15:15:00,82.33,82.42,82.32,82.37,79300.0,59.6567,59.7219,59.6494,59.6857,79300.0
2013-07-25 15:20:00,82.37,82.42,82.32,82.41,65700.0,59.6857,59.7219,59.6494,59.7147,65700.0
2013-07-25 15:25:00,82.4,82.49,82.38,82.44,68500.0,59.7074,59.7726,59.6929,59.7364,68500.0
2013-07-25 15:30:00,82.43,82.53,82.39,82.4,101000.0,59.7292,59.8016,59.7002,59.7074,101000.0
2013-07-25 15:35:00,82.39,82.58,82.38,82.54,62000.0,59.7002,59.8378,59.6929,59.8089,62000.0
2013-07-25 15:40:00,82.54,82.55,82.48,82.48,66500.0,59.8089,59.8161,59.7654,59.7654,66500.0
2013-07-25 15:45:00,82.48,82.6,82.41,82.59,123100.0,59.7654,59.8523,59.7147,59.8451,123100.0
2013-07-25 15:50:00,82.59,82.6,82.53,82.6,102500.0,59.8451,59.8523,59.8016,59.8523,102500.0
2013-07-25 15:55:00,82.6,82.6,82.53,82.58,196700.0,59.8523,59.8523,59.8016,59.8378,196700.0
2013-07-26 09:30:00,82.27,82.27,81.77,81.81,210400.0,59.6132,59.6132,59.2509,59.2799,210400.0
2013-07-26 09:35:00,81.81,81.87,81.51,81.84,75900.0,59.2799,59.3234,59.0625,59.3016,75900.0
2013-07-26 09:40:00,81.85,81.98,81.72,81.94,69700.0,59.3089,59.4031,59.2147,59.3741,69700.0
2013-07-26 09:45:00,81.94,82.01,81.83,81.88,106400.0,59.3741,59.4248,59.2944,59.3306,106400.0
2013-07-26 09:50:00,81.88,81.99,81.78,81.97,139500.0,59.3306,59.4103,59.2582,59.3958,139500.0
2013-07-26 09:55:00,81.98,82.1,81.94,82.0,55700.0,59.4031,59.49,59.3741,59.4176,55700.0
2013-07-26 10:00:00,82.0,82.07,81.89,81.99,114500.0,59.4176,59.4683,59.3379,59.4103,114500.0
2013-07-26 10:05:00,82.0,82.12,81.97,82.02,55000.0,59.4176,59.5045,59.3958,59.4321,55000.0
2013-07-26 10:10:00,82.0,82.01,81.69,81.83,71400.0,59.4176,59.4248,59.1929,59.2944,71400.0
2013-07-26 10:15:00,81.83,81.92,81.71,81.82,41200.0,59.2944,59.3596,59.2074,59.2871,41200.0
2013-07-26 10:20:00,81.81,81.96,81.76,81.96,29000.0,59.2799,59.3886,59.2437,59.3886,29000.0
2013-07-26 10:25:00,81.96,81.99,81.82,81.86,55900.0,59.3886,59.4103,59.2871,59.3161,55900.0
2013-07-26 10:30:00,81.87,81.93,81.77,81.81,49300.0,59.3234,59.3669,59.2509,59.2799,49300.0
2013-07-26 10:35:00,81.81,81.85,81.73,81.85,51300.0,59.2799,59.3089,59.2219,59.3089,51300.0
2013-07-26 10:40:00,81.84,81.94,81.82,81.88,43400.0,59.3016,59.3741,59.2871,59.3306,43400.0
2013-07-26 10:45:00,81.88,81.88,81.7,81.73,90700.0,59.3306,59.3306,59.2002,59.2219,90700.0
2013-07-26 10:50:00,81.74,81.75,81.51,81.56,72600.0,59.2292,59.2364,59.0625,59.0987,72600.0
2013-07-26 10:55:00,81.56,81.57,81.35,81.41,117800.0,59.0987,59.106,58.9466,58.9901,117800.0
2013-07-26 11:00:00,81.42,81.42,81.23,81.34,96500.0,58.9973,58.9973,58.8596,58.9393,96500.0
2013-07-26 11:05:00,81.34,81.4,81.26,81.32,70600.0,58.9393,58.9828,58.8814,58.9248,70600.0
2013-07-26 11:10:00,81.33,81.4,81.29,81.38,39400.0,58.9321,58.9828,58.9031,58.9683,39400.0
2013-07-26 11:15:00,81.38,81.42,81.35,81.39,47900.0,58.9683,58.9973,58.9466,58.9756,47900.0
2013-07-26 11:20:00,81.39,81.41,81.26,81.34,30500.0,58.9756,58.9901,58.8814,58.9393,30500.0
2013-07-26 11:25:00,81.34,81.36,81.15,81.22,58600.0,58.9393,58.9538,58.8017,58.8524,58600.0
2013-07-26 11:30:00,81.23,81.37,81.19,81.32,40200.0,58.8596,58.9611,58.8306,58.9248,40200.0
2013-07-26 11:35:00,81.31,81.37,81.26,81.36,36200.0,58.9176,58.9611,58.8814,58.9538,36200.0
2013-07-26 11:40:00,81.36,81.43,81.35,81.39,77000.0,58.9538,59.0046,58.9466,58.9756,77000.0
2013-07-26 11:45:00,81.39,81.47,81.39,81.45,41900.0,58.9756,59.0335,58.9756,59.019,41900.0
2013-07-26 11:50:00,81.46,81.5,81.41,81.43,55900.0,59.0263,59.0553,58.9901,59.0046,55900.0
2013-07-26 11:55:00,81.42,81.49,81.39,81.45,45200.0,58.9973,59.048,58.9756,59.019,45200.0
2013-07-26 12:00:00,81.45,81.46,81.36,81.38,56400.0,59.019,59.0263,58.9538,58.9683,56400.0
2013-07-26 12:05:00,81.38,81.42,81.35,81.42,40600.0,58.9683,58.9973,58.9466,58.9973,40600.0
2013-07-26 12:10:00,81.41,81.47,81.41,81.45,31700.0,58.9901,59.0335,58.9901,59.019,31700.0
2013-07-26 12:15:00,81.45,81.49,81.44,81.48,37100.0,59.019,59.048,59.0118,59.0408,37100.0
2013-07-26 12:20:00,81.48,81.51,81.45,81.45,30200.0,59.0408,59.0625,59.019,59.019,30200.0
2013-07-26 12:25:00,81.45,81.51,81.41,81.51,53800.0,59.019,59.0625,58.9901,59.0625,53800.0
2013-07-26 12:30:00,81.51,81.53,81.47,81.52,59600.0,59.0625,59.077,59.0335,59.0698,59600.0
2013-07-26 12:35:00,81.51,81.61,81.49,81.61,40100.0,59.0625,59.135,59.048,59.135,40100.0
2013-07-26 12:40:00,81.61,81.62,81.53,81.62,34200.0,59.135,59.1422,59.077,59.1422,34200.0
2013-07-26 12:45:00,81.62,81.66,81.57,81.57,22900.0,59.1422,59.1712,59.106,59.106,22900.0
2013-07-26 12:50:00,81.57,81.59,81.53,81.54,38300.0,59.106,59.1205,59.077,59.0843,38300.0
2013-07-26 12:55:00,81.55,81.63,81.54,81.57,35300.0,59.0915,59.1495,59.0843,59.106,35300.0
2013-07-26 13:00:00,81.57,81.62,81.57,81.62,28100.0,59.106,59.1422,59.106,59.1422,28100.0
2013-07-26 13:05:00,81.62,81.67,81.6,81.63,30900.0,59.1422,59.1785,59.1277,59.1495,30900.0
2013-07-26 13:10:00,81.62,81.68,81.58,81.59,20300.0,59.1422,59.1857,59.1132,59.1205,20300.0
2013-07-26 13:15:00,81.59,81.61,81.58,81.58,32800.0,59.1205,59.135,59.1132,59.1132,32800.0
2013-07-26 13:20:00,81.58,81.58,81.45,81.49,31000.0,59.1132,59.1132,59.019,59.048,31000.0
2013-07-26 13:25:00,81.49,81.52,81.44,81.44,84500.0,59.048,59.0698,59.0118,59.0118,84500.0
2013-07-26 13:30:00,81.44,81.45,81.4,81.44,27000.0,59.0118,59.019,58.9828,59.0118,27000.0
2013-07-26 13:35:00,81.45,81.46,81.37,81.39,17900.0,59.019,59.0263,58.9611,58.9756,17900.0
2013-07-26 13:40:00,81.4,81.47,81.39,81.44,36800.0,58.9828,59.0335,58.9756,59.0118,36800.0
2013-07-26 13:45:00,81.44,81.53,81.44,81.53,18400.0,59.0118,59.077,59.0118,59.077,18400.0
2013-07-26 13:50:00,81.53,81.56,81.52,81.56,27100.0,59.077,59.0987,59.0698,59.0987,27100.0
2013-07-26 13:55:00,81.55,81.56,81.51,81.56,36100.0,59.0915,59.0987,59.0625,59.0987,36100.0
2013-07-26 14:00:00,81.56,81.59,81.55,81.55,42800.0,59.0987,59.1205,59.0915,59.0915,42800.0
2013-07-26 14:05:00,81.55,81.57,81.55,81.57,31100.0,59.0915,59.106,59.0915,59.106,31100.0
2013-07-26 14:10:00,81.57,81.74,81.56,81.73,50300.0,59.106,59.2292,59.0987,59.2219,50300.0
2013-07-26 14:15:00,81.73,81.75,81.7,81.72,52700.0,59.2219,59.2364,59.2002,59.2147,52700.0
2013-07-26 14:20:00,81.73,81.76,81.69,81.76,35700.0,59.2219,59.2437,59.1929,59.2437,35700.0
2013-07-26 14:25:00,81.76,81.81,81.68,81.69,64700.0,59.2437,59.2799,59.1857,59.1929,64700.0
2013-07-26 14:30:00,81.68,81.73,81.65,81.65,30700.0,59.1857,59.2219,59.164,59.164,30700.0
2013-07-26 14:35:00,81.65,81.65,81.52,81.52,36500.0,59.164,59.164,59.0698,59.0698,36500.0
2013-07-26 14:40:00,81.52,81.65,81.51,81.64,35400.0,59.0698,59.164,59.0625,59.1567,35400.0
2013-07-26 14:45:00,81.63,81.72,81.63,81.65,37900.0,59.1495,59.2147,59.1495,59.164,37900.0
2013-07-26 14:50:00,81.66,81.8,81.65,81.71,41000.0,59.1712,59.2727,59.164,59.2074,41000.0
2013-07-26 14:55:00,81.71,81.74,81.66,81.72,29800.0,59.2074,59.2292,59.1712,59.2147,29800.0
2013-07-26 15:00:00,81.73,81.75,81.7,81.73,32600.0,59.2219,59.2364,59.2002,59.2219,32600.0
2013-07-26 15:05:00,81.72,81.76,81.7,81.74,46300.0,59.2147,59.2437,59.2002,59.2292,46300.0
2013-07-26 15:10:00,81.76,81.77,81.7,81.72,39200.0,59.2437,59.2509,59.2002,59.2147,39200.0
2013-07-26 15:15:00,81.72,81.74,81.68,81.7,36800.0,59.2147,59.2292,59.1857,59.2002,36800.0
2013-07-26 15:20:00,81.69,81.79,81.69,81.78,36000.0,59.1929,59.2654,59.1929,59.2582,36000.0
2013-07-26 15:25:00,81.77,81.8,81.74,81.8,40800.0,59.2509,59.2727,59.2292,59.2727,40800.0
2013-07-26 15:30:00,81.8,81.82,81.74,81.79,39100.0,59.2727,59.2871,59.2292,59.2654,39100.0
2013-07-26 15:35:00,81.78,81.86,81.78,81.84,39400.0,59.2582,59.3161,59.2582,59.3016,39400.0
2013-07-26 15:40:00,81.84,81.87,81.78,81.8,84000.0,59.3016,59.3234,59.2582,59.2727,84000.0
2013-07-26 15:45:00,81.8,81.88,81.8,81.87,107200.0,59.2727,59.3306,59.2727,59.3234,107200.0
2013-07-26 15:50:00,81.88,81.92,81.81,81.89,109300.0,59.3306,59.3596,59.2799,59.3379,109300.0
2013-07-26 15:55:00,81.89,81.99,81.87,81.92,263000.0,59.3379,59.4103,59.3234,59.3596,263000.0
2013-07-29 09:30:00,81.11,81.52,81.11,81.34,184600.0,58.7727,59.0698,58.7727,58.9393,184600.0
2013-07-29 09:35:00,81.34,81.37,81.06,81.2,150100.0,58.9393,58.9611,58.7364,58.8379,150100.0
2013-07-29 09:40:00,81.2,81.31,81.13,81.21,78600.0,58.8379,58.9176,58.7872,58.8451,78600.0
2013-07-29 09:45:00,81.2,81.42,81.18,81.27,73200.0,58.8379,58.9973,58.8234,58.8886,73200.0
2013-07-29 09:50:00,81.3,81.32,81.21,81.31,58500.0,58.9104,58.9248,58.8451,58.9176,58500.0
2013-07-29 09:55:00,81.31,81.49,81.27,81.49,80400.0,58.9176,59.048,58.8886,59.048,80400.0
2013-07-29 10:00:00,81.47,81.48,81.24,81.3,54300.0,59.0335,59.0408,58.8669,58.9104,54300.0
2013-07-29 10:05:00,81.32,81.33,81.26,81.28,44900.0,58.9248,58.9321,58.8814,58.8959,44900.0
2013-07-29 10:10:00,81.27,81.31,81.16,81.18,46100.0,58.8886,58.9176,58.8089,58.8234,46100.0
2013-07-29 10:15:00,81.17,81.23,81.12,81.19,50600.0,58.8162,58.8596,58.7799,58.8306,50600.0
2013-07-29 10:20:00,81.18,81.29,81.14,81.29,84600.0,58.8234,58.9031,58.7944,58.9031,84600.0
2013-07-29 10:25:00,81.29,81.29,81.14,81.18,53500.0,58.9031,58.9031,58.7944,58.8234,53500.0
2013-07-29 10:30:00,81.19,81.19,80.97,81.1,137500.0,58.8306,58.8306,58.6712,58.7654,137500.0
2013-07-29 10:35:00,81.11,81.11,80.99,81.05,113600.0,58.7727,58.7727,58.6857,58.7292,113600.0
2013-07-29 10:40:00,81.05,81.2,81.05,81.13,59300.0,58.7292,58.8379,58.7292,58.7872,59300.0
2013-07-29 10:45:00,81.12,81.17,81.06,81.17,46200.0,58.7799,58.8162,58.7364,58.8162,46200.0
2013-07-29 10:50:00,81.17,81.18,81.07,81.17,45100.0,58.8162,58.8234,58.7437,58.8162,45100.0
2013-07-29 10:55:00,81.18,81.19,81.07,81.19,48000.0,58.8234,58.8306,58.7437,58.8306,48000.0
2013-07-29 11:00:00,81.2,81.24,81.14,81.22,67400.0,58.8379,58.8669,58.7944,58.8524,67400.0
2013-07-29 11:05:00,81.22,81.24,81.19,81.23,31200.0,58.8524,58.8669,58.8306,58.8596,31200.0
2013-07-29 11:10:00,81.23,81.23,81.11,81.13,31300.0,58.8596,58.8596,58.7727,58.7872,31300.0
2013-07-29 11:15:00,81.12,81.19,81.03,81.04,46200.0,58.7799,58.8306,58.7147,58.722,46200.0
2013-07-29 11:20:00,81.05,81.09,80.97,80.97,56900.0,58.7292,58.7582,58.6712,58.6712,56900.0
2013-07-29 11:25:00,80.97,81.0,80.87,80.87,59900.0,58.6712,58.693,58.5988,58.5988,59900.0
2013-07-29 11:30:00,80.86,80.98,80.81,80.87,58900.0,58.5915,58.6785,58.5553,58.5988,58900.0
2013-07-29 11:35:00,80.87,80.93,80.86,80.88,53700.0,58.5988,58.6422,58.5915,58.606,53700.0
2013-07-29 11:40:00,80.87,80.9,80.8,80.86,34400.0,58.5988,58.6205,58.5481,58.5915,34400.0
2013-07-29 11:45:00,80.86,80.93,80.81,80.9,33000.0,58.5915,58.6422,58.5553,58.6205,33000.0
2013-07-29 11:50:00,80.89,80.93,80.82,80.92,32300.0,58.6133,58.6422,58.5625,58.635,32300.0
2013-07-29 11:55:00,80.91,80.92,80.87,80.87,21800.0,58.6278,58.635,58.5988,58.5988,21800.0
2013-07-29 12:00:00,80.87,80.92,80.85,80.9,31900.0,58.5988,58.635,58.5843,58.6205,31900.0
2013-07-29 12:05:00,80.91,80.91,80.84,80.88,25200.0,58.6278,58.6278,58.577,58.606,25200.0
2013-07-29 12:10:00,80.88,80.88,80.82,80.83,29600.0,58.606,58.606,58.5625,58.5698,29600.0
2013-07-29 12:15:00,80.82,80.94,80.82,80.9,16700.0,58.5625,58.6495,58.5625,58.6205,16700.0
2013-07-29 12:20:00,80.9,80.9,80.82,80.9,15600.0,58.6205,58.6205,58.5625,58.6205,15600.0
2013-07-29 12:25:00,80.9,80.98,80.9,80.93,25600.0,58.6205,58.6785,58.6205,58.6422,25600.0
2013-07-29 12:30:00,80.93,80.95,80.9,80.95,19400.0,58.6422,58.6567,58.6205,58.6567,19400.0
2013-07-29 12:35:00,80.95,80.98,80.94,80.97,22700.0,58.6567,58.6785,58.6495,58.6712,22700.0
2013-07-29 12:40:00,80.97,81.02,80.97,81.0,31600.0,58.6712,58.7075,58.6712,58.693,31600.0
2013-07-29 12:45:00,81.0,81.11,80.99,81.1,131300.0,58.693,58.7727,58.6857,58.7654,131300.0
2013-07-29 12:50:00,81.1,81.19,81.08,81.19,52700.0,58.7654,58.8306,58.7509,58.8306,52700.0
2013-07-29 12:55:00,81.18,81.18,81.13,81.14,18600.0,58.8234,58.8234,58.7872,58.7944,18600.0
2013-07-29 13:00:00,81.14,81.14,81.07,81.07,15700.0,58.7944,58.7944,58.7437,58.7437,15700.0
2013-07-29 13:05:00,81.08,81.2,81.08,81.14,25100.0,58.7509,58.8379,58.7509,58.7944,25100.0
2013-07-29 13:10:00,81.13,81.17,81.1,81.17,21700.0,58.7872,58.8162,58.7654,58.8162,21700.0
2013-07-29 13:15:00,81.17,81.23,81.15,81.19,22300.0,58.8162,58.8596,58.8017,58.8306,22300.0
2013-07-29 13:20:00,81.18,81.19,81.09,81.09,14000.0,58.8234,58.8306,58.7582,58.7582,14000.0
2013-07-29 13:25:00,81.09,81.14,81.06,81.08,24900.0,58.7582,58.7944,58.7364,58.7509,24900.0
2013-07-29 13:30:00,81.08,81.15,81.06,81.08,25300.0,58.7509,58.8017,58.7364,58.7509,25300.0
2013-07-29 13:35:00,81.06,81.06,80.94,80.94,24400.0,58.7364,58.7364,58.6495,58.6495,24400.0
2013-07-29 13:40:00,80.94,81.01,80.89,80.89,28300.0,58.6495,58.7002,58.6133,58.6133,28300.0
2013-07-29 13:45:00,80.9,80.93,80.89,80.93,21200.0,58.6205,58.6422,58.6133,58.6422,21200.0
2013-07-29 13:50:00,80.93,80.98,80.91,80.91,17300.0,58.6422,58.6785,58.6278,58.6278,17300.0
2013-07-29 13:55:00,80.91,81.0,80.88,80.88,21100.0,58.6278,58.693,58.606,58.606,21100.0
2013-07-29 14:00:00,80.88,81.02,80.88,81.02,24600.0,58.606,58.7075,58.606,58.7075,24600.0
2013-07-29 14:05:00,81.02,81.1,81.0,81.09,27600.0,58.7075,58.7654,58.693,58.7582,27600.0
2013-07-29 14:10:00,81.09,81.11,81.05,81.05,35400.0,58.7582,58.7727,58.7292,58.7292,35400.0
2013-07-29 14:15:00,81.06,81.09,81.05,81.05,29600.0,58.7364,58.7582,58.7292,58.7292,29600.0
2013-07-29 14:20:00,81.06,81.12,81.05,81.12,28900.0,58.7364,58.7799,58.7292,58.7799,28900.0
2013-07-29 14:25:00,81.1,81.19,81.09,81.18,28800.0,58.7654,58.8306,58.7582,58.8234,28800.0
2013-07-29 14:30:00,81.18,81.19,81.14,81.19,36700.0,58.8234,58.8306,58.7944,58.8306,36700.0
2013-07-29 14:35:00,81.19,81.24,81.16,81.16,44000.0,58.8306,58.8669,58.8089,58.8089,44000.0
2013-07-29 14:40:00,81.15,81.25,81.15,81.15,29700.0,58.8017,58.8741,58.8017,58.8017,29700.0
2013-07-29 14:45:00,81.14,81.23,81.14,81.23,26600.0,58.7944,58.8596,58.7944,58.8596,26600.0
2013-07-29 14:50:00,81.23,81.23,81.16,81.16,22400.0,58.8596,58.8596,58.8089,58.8089,22400.0
2013-07-29 14:55:00,81.17,81.21,81.15,81.15,60700.0,58.8162,58.8451,58.8017,58.8017,60700.0
2013-07-29 15:00:00,81.16,81.25,81.16,81.17,53300.0,58.8089,58.8741,58.8089,58.8162,53300.0
2013-07-29 15:05:00,81.17,81.23,81.15,81.17,109500.0,58.8162,58.8596,58.8017,58.8162,109500.0
2013-07-29 15:10:00,81.18,81.22,81.15,81.2,155000.0,58.8234,58.8524,58.8017,58.8379,155000.0
2013-07-29 15:15:00,81.21,81.25,81.15,81.17,71800.0,58.8451,58.8741,58.8017,58.8162,71800.0
2013-07-29 15:20:00,81.17,81.19,81.15,81.16,37800.0,58.8162,58.8306,58.8017,58.8089,37800.0
2013-07-29 15:25:00,81.17,81.17,81.07,81.13,72600.0,58.8162,58.8162,58.7437,58.7872,72600.0
2013-07-29 15:30:00,81.12,81.16,81.07,81.09,220100.0,58.7799,58.8089,58.7437,58.7582,220100.0
2013-07-29 15:35:00,81.1,81.16,81.08,81.11,71100.0,58.7654,58.8089,58.7509,58.7727,71100.0
2013-07-29 15:40:00,81.11,81.14,81.06,81.07,58200.0,58.7727,58.7944,58.7364,58.7437,58200.0
2013-07-29 15:45:00,81.08,81.22,81.08,81.21,91200.0,58.7509,58.8524,58.7509,58.8451,91200.0
2013-07-29 15:50:00,81.21,81.21,81.06,81.1,118600.0,58.8451,58.8451,58.7364,58.7654,118600.0
2013-07-29 15:55:00,81.1,81.17,81.03,81.16,251300.0,58.7654,58.8162,58.7147,58.8089,251300.0
2013-07-30 09:30:00,81.48,81.64,81.25,81.46,152500.0,59.0408,59.1567,58.8741,59.0263,152500.0
2013-07-30 09:35:00,81.47,81.49,81.3,81.41,70400.0,59.0335,59.048,58.9104,58.9901,70400.0
2013-07-30 09:40:00,81.42,81.54,81.36,81.48,53600.0,58.9973,59.0843,58.9538,59.0408,53600.0
2013-07-30 09:45:00,81.47,81.62,81.47,81.59,66100.0,59.0335,59.1422,59.0335,59.1205,66100.0
2013-07-30 09:50:00,81.59,81.64,81.51,81.55,85900.0,59.1205,59.1567,59.0625,59.0915,85900.0
2013-07-30 09:55:00,81.56,81.64,81.52,81.56,46800.0,59.0987,59.1567,59.0698,59.0987,46800.0
2013-07-30 10:00:00,81.57,81.8,81.56,81.78,124900.0,59.106,59.2727,59.0987,59.2582,124900.0
2013-07-30 10:05:00,81.8,81.88,81.7,81.7,95600.0,59.2727,59.3306,59.2002,59.2002,95600.0
2013-07-30 10:10:00,81.71,81.74,81.57,81.68,56700.0,59.2074,59.2292,59.106,59.1857,56700.0
2013-07-30 10:15:00,81.69,81.74,81.63,81.63,36900.0,59.1929,59.2292,59.1495,59.1495,36900.0
2013-07-30 10:20:00,81.63,81.67,81.61,81.65,48000.0,59.1495,59.1785,59.135,59.164,48000.0
2013-07-30 10:25:00,81.64,81.77,81.62,81.72,53100.0,59.1567,59.2509,59.1422,59.2147,53100.0
2013-07-30 10:30:00,81.72,81.78,81.7,81.74,58300.0,59.2147,59.2582,59.2002,59.2292,58300.0
2013-07-30 10:35:00,81.75,81.76,81.63,81.63,26000.0,59.2364,59.2437,59.1495,59.1495,26000.0
2013-07-30 10:40:00,81.63,81.7,81.58,81.68,47000.0,59.1495,59.2002,59.1132,59.1857,47000.0
2013-07-30 10:45:00,81.68,81.78,81.6,81.78,85600.0,59.1857,59.2582,59.1277,59.2582,85600.0
2013-07-30 10:50:00,81.77,81.8,81.68,81.68,41300.0,59.2509,59.2727,59.1857,59.1857,41300.0
2013-07-30 10:55:00,81.68,81.73,81.55,81.56,48400.0,59.1857,59.2219,59.0915,59.0987,48400.0
2013-07-30 11:00:00,81.55,81.55,81.51,81.54,61900.0,59.0915,59.0915,59.0625,59.0843,61900.0
2013-07-30 11:05:00,81.53,81.55,81.45,81.5,36600.0,59.077,59.0915,59.019,59.0553,36600.0
2013-07-30 11:10:00,81.49,81.5,81.44,81.5,29800.0,59.048,59.0553,59.0118,59.0553,29800.0
2013-07-30 11:15:00,81.51,81.53,81.45,81.5,37900.0,59.0625,59.077,59.019,59.0553,37900.0
2013-07-30 11:20:00,81.51,81.51,81.47,81.49,28200.0,59.0625,59.0625,59.0335,59.048,28200.0
2013-07-30 11:25:00,81.48,81.49,81.31,81.31,56100.0,59.0408,59.048,58.9176,58.9176,56100.0
2013-07-30 11:30:00,81.3,81.46,81.29,81.39,34400.0,58.9104,59.0263,58.9031,58.9756,34400.0
2013-07-30 11:35:00,81.39,81.42,81.36,81.36,28700.0,58.9756,58.9973,58.9538,58.9538,28700.0
2013-07-30 11:40:00,81.35,81.38,81.31,81.38,30100.0,58.9466,58.9683,58.9176,58.9683,30100.0
2013-07-30 11:45:00,81.39,81.39,81.24,81.25,48500.0,58.9756,58.9756,58.8669,58.8741,48500.0
2013-07-30 11:50:00,81.25,81.42,81.24,81.42,34200.0,58.8741,58.9973,58.8669,58.9973,34200.0
2013-07-30 11:55:00,81.41,81.43,81.33,81.37,26300.0,58.9901,59.0046,58.9321,58.9611,26300.0
2013-07-30 12:00:00,81.37,81.46,81.36,81.43,45200.0,58.9611,59.0263,58.9538,59.0046,45200.0
2013-07-30 12:05:00,81.43,81.48,81.4,81.45,42200.0,59.0046,59.0408,58.9828,59.019,42200.0
2013-07-30 12:10:00,81.44,81.51,81.44,81.46,55900.0,59.0118,59.0625,59.0118,59.0263,55900.0
2013-07-30 12:15:00,81.46,81.51,81.45,81.47,29100.0,59.0263,59.0625,59.019,59.0335,29100.0
2013-07-30 12:20:00,81.46,81.53,81.44,81.51,47400.0,59.0263,59.077,59.0118,59.0625,47400.0
2013-07-30 12:25:00,81.51,81.52,81.47,81.48,27900.0,59.0625,59.0698,59.0335,59.0408,27900.0
2013-07-30 12:30:00,81.48,81.48,81.41,81.41,17400.0,59.0408,59.0408,58.9901,58.9901,17400.0
2013-07-30 12:35:00,81.4,81.42,81.4,81.4,22200.0,58.9828,58.9973,58.9828,58.9828,22200.0
2013-07-30 12:40:00,81.41,81.45,81.39,81.4,16300.0,58.9901,59.019,58.9756,58.9828,16300.0
2013-07-30 12:45:00,81.39,81.41,81.38,81.39,44200.0,58.9756,58.9901,58.9683,58.9756,44200.0
2013-07-30 12:50:00,81.39,81.4,81.37,81.4,20900.0,58.9756,58.9828,58.9611,58.9828,20900.0
2013-07-30 12:55:00,81.39,81.42,81.39,81.4,25900.0,58.9756,58.9973,58.9756,58.9828,25900.0
2013-07-30 13:00:00,81.39,81.43,81.39,81.42,22200.0,58.9756,59.0046,58.9756,58.9973,22200.0
2013-07-30 13:05:00,81.42,81.5,81.42,81.49,33200.0,58.9973,59.0553,58.9973,59.048,33200.0
2013-07-30 13:10:00,81.49,81.51,81.46,81.47,24200.0,59.048,59.0625,59.0263,59.0335,24200.0
2013-07-30 13:15:00,81.47,81.47,81.38,81.4,34100.0,59.0335,59.0335,58.9683,58.9828,34100.0
2013-07-30 13:20:00,81.41,81.44,81.4,81.44,29300.0,58.9901,59.0118,58.9828,59.0118,29300.0
2013-07-30 13:25:00,81.44,81.44,81.39,81.42,54200.0,59.0118,59.0118,58.9756,58.9973,54200.0
2013-07-30 13:30:00,81.41,81.41,81.27,81.37,110200.0,58.9901,58.9901,58.8886,58.9611,110200.0
2013-07-30 13:35:00,81.37,81.41,81.36,81.4,38500.0,58.9611,58.9901,58.9538,58.9828,38500.0
2013-07-30 13:40:00,81.39,81.41,81.35,81.39,33600.0,58.9756,58.9901,58.9466,58.9756,33600.0
2013-07-30 13:45:00,81.39,81.41,81.37,81.4,25700.0,58.9756,58.9901,58.9611,58.9828,25700.0
2013-07-30 13:50:00,81.4,81.4,81.34,81.37,21700.0,58.9828,58.9828,58.9393,58.9611,21700.0
2013-07-30 13:55:00,81.37,81.38,81.34,81.37,24400.0,58.9611,58.9683,58.9393,58.9611,24400.0
2013-07-30 14:00:00,81.36,81.36,81.31,81.34,37400.0,58.9538,58.9538,58.9176,58.9393,37400.0
2013-07-30 14:05:00,81.33,81.38,81.32,81.38,56800.0,58.9321,58.9683,58.9248,58.9683,56800.0
2013-07-30 14:10:00,81.37,81.41,81.36,81.41,56800.0,58.9611,58.9901,58.9538,58.9901,56800.0
2013-07-30 14:15:00,81.4,81.42,81.36,81.42,45000.0,58.9828,58.9973,58.9538,58.9973,45000.0
2013-07-30 14:20:00,81.41,81.42,81.32,81.33,100300.0,58.9901,58.9973,58.9248,58.9321,100300.0
2013-07-30 14:25:00,81.32,81.35,81.32,81.32,46400.0,58.9248,58.9466,58.9248,58.9248,46400.0
2013-07-30 14:30:00,81.32,81.37,81.32,81.34,55300.0,58.9248,58.9611,58.9248,58.9393,55300.0
2013-07-30 14:35:00,81.34,81.36,81.29,81.31,78800.0,58.9393,58.9538,58.9031,58.9176,78800.0
2013-07-30 14:40:00,81.31,81.37,81.3,81.37,61100.0,58.9176,58.9611,58.9104,58.9611,61100.0
2013-07-30 14:45:00,81.38,81.42,81.38,81.41,35400.0,58.9683,58.9973,58.9683,58.9901,35400.0
2013-07-30 14:50:00,81.41,81.45,81.4,81.42,52100.0,58.9901,59.019,58.9828,58.9973,52100.0
2013-07-30 14:55:00,81.41,81.43,81.41,81.41,44800.0,58.9901,59.0046,58.9901,58.9901,44800.0
2013-07-30 15:00:00,81.41,81.44,81.39,81.41,67700.0,58.9901,59.0118,58.9756,58.9901,67700.0
2013-07-30 15:05:00,81.4,81.45,81.38,81.44,62400.0,58.9828,59.019,58.9683,59.0118,62400.0
2013-07-30 15:10:00,81.43,81.45,81.4,81.43,69400.0,59.0046,59.019,58.9828,59.0046,69400.0
2013-07-30 15:15:00,81.44,81.52,81.44,81.5,52500.0,59.0118,59.0698,59.0118,59.0553,52500.0
2013-07-30 15:20:00,81.51,81.55,81.5,81.55,52300.0,59.0625,59.0915,59.0553,59.0915,52300.0
2013-07-30 15:25:00,81.55,81.57,81.54,81.55,71600.0,59.0915,59.106,59.0843,59.0915,71600.0
2013-07-30 15:30:00,81.56,81.57,81.55,81.56,88100.0,59.0987,59.106,59.0915,59.0987,88100.0
2013-07-30 15:35:00,81.57,81.58,81.53,81.54,79800.0,59.106,59.1132,59.077,59.0843,79800.0
2013-07-30 15:40:00,81.54,81.6,81.5,81.59,66600.0,59.0843,59.1277,59.0553,59.1205,66600.0
2013-07-30 15:45:00,81.58,81.59,81.53,81.58,118300.0,59.1132,59.1205,59.077,59.1132,118300.0
2013-07-30 15:50:00,81.58,81.6,81.52,81.54,119100.0,59.1132,59.1277,59.0698,59.0843,119100.0
2013-07-30 15:55:00,81.53,81.65,81.47,81.47,388600.0,59.077,59.164,59.0335,59.0335,388600.0
2013-07-31 09:30:00,81.96,82.13,81.86,81.93,129000.0,59.3886,59.5118,59.3161,59.3669,129000.0
2013-07-31 09:35:00,81.95,81.97,81.62,81.7,50700.0,59.3813,59.3958,59.1422,59.2002,50700.0
2013-07-31 09:40:00,81.7,81.9,81.65,81.88,55000.0,59.2002,59.3451,59.164,59.3306,55000.0
2013-07-31 09:45:00,81.89,81.89,81.71,81.88,47300.0,59.3379,59.3379,59.2074,59.3306,47300.0
2013-07-31 09:50:00,81.85,81.93,81.76,81.85,63100.0,59.3089,59.3669,59.2437,59.3089,63100.0
2013-07-31 09:55:00,81.85,81.87,81.77,81.87,33600.0,59.3089,59.3234,59.2509,59.3234,33600.0
2013-07-31 10:00:00,81.87,81.92,81.78,81.85,52500.0,59.3234,59.3596,59.2582,59.3089,52500.0
2013-07-31 10:05:00,81.86,81.92,81.82,81.89,59200.0,59.3161,59.3596,59.2871,59.3379,59200.0
2013-07-31 10:10:00,81.89,81.9,81.8,81.82,66600.0,59.3379,59.3451,59.2727,59.2871,66600.0
2013-07-31 10:15:00,81.83,81.92,81.82,81.91,39800.0,59.2944,59.3596,59.2871,59.3524,39800.0
2013-07-31 10:20:00,81.91,81.93,81.87,81.9,32300.0,59.3524,59.3669,59.3234,59.3451,32300.0
2013-07-31 10:25:00,81.9,82.06,81.88,81.99,91600.0,59.3451,59.4611,59.3306,59.4103,91600.0
2013-07-31 10:30:00,81.99,82.06,81.91,81.91,40200.0,59.4103,59.4611,59.3524,59.3524,40200.0
2013-07-31 10:35:00,81.91,82.02,81.91,81.97,36000.0,59.3524,59.4321,59.3524,59.3958,36000.0
2013-07-31 10:40:00,81.96,82.05,81.92,82.0,39400.0,59.3886,59.4538,59.3596,59.4176,39400.0
2013-07-31 10:45:00,81.99,82.02,81.91,81.95,66800.0,59.4103,59.4321,59.3524,59.3813,66800.0
2013-07-31 10:50:00,81.98,82.08,81.97,82.06,53600.0,59.4031,59.4755,59.3958,59.4611,53600.0
2013-07-31 10:55:00,82.07,82.08,81.99,82.02,33200.0,59.4683,59.4755,59.4103,59.4321,33200.0
2013-07-31 11:00:00,82.01,82.06,81.93,81.96,47500.0,59.4248,59.4611,59.3669,59.3886,47500.0
2013-07-31 11:05:00,81.97,81.97,81.77,81.79,33900.0,59.3958,59.3958,59.2509,59.2654,33900.0
2013-07-31 11:10:00,81.78,81.84,81.74,81.74,44100.0,59.2582,59.3016,59.2292,59.2292,44100.0
2013-07-31 11:15:00,81.75,81.76,81.67,81.74,26600.0,59.2364,59.2437,59.1785,59.2292,26600.0
2013-07-31 11:20:00,81.72,81.81,81.68,81.81,20300.0,59.2147,59.2799,59.1857,59.2799,20300.0
2013-07-31 11:25:00,81.82,81.82,81.75,81.76,25900.0,59.2871,59.2871,59.2364,59.2437,25900.0
2013-07-31 11:30:00,81.75,81.77,81.69,81.77,31300.0,59.2364,59.2509,59.1929,59.2509,31300.0
2013-07-31 11:35:00,81.77,81.84,81.74,81.75,29500.0,59.2509,59.3016,59.2292,59.2364,29500.0
2013-07-31 11:40:00,81.74,81.8,81.71,81.79,34500.0,59.2292,59.2727,59.2074,59.2654,34500.0
2013-07-31 11:45:00,81.78,81.8,81.72,81.72,32700.0,59.2582,59.2727,59.2147,59.2147,32700.0
2013-07-31 11:50:00,81.72,81.78,81.71,81.77,19900.0,59.2147,59.2582,59.2074,59.2509,19900.0
2013-07-31 11:55:00,81.77,81.82,81.73,81.78,24500.0,59.2509,59.2871,59.2219,59.2582,24500.0
2013-07-31 12:00:00,81.77,81.86,81.75,81.86,19700.0,59.2509,59.3161,59.2364,59.3161,19700.0
2013-07-31 12:05:00,81.86,81.86,81.77,81.78,20700.0,59.3161,59.3161,59.2509,59.2582,20700.0
2013-07-31 12:10:00,81.77,81.79,81.69,81.71,26500.0,59.2509,59.2654,59.1929,59.2074,26500.0
2013-07-31 12:15:00,81.7,81.72,81.66,81.7,43900.0,59.2002,59.2147,59.1712,59.2002,43900.0
2013-07-31 12:20:00,81.68,81.75,81.6,81.74,50600.0,59.1857,59.2364,59.1277,59.2292,50600.0
2013-07-31 12:25:00,81.74,81.75,81.64,81.67,33100.0,59.2292,59.2364,59.1567,59.1785,33100.0
2013-07-31 12:30:00,81.67,81.67,81.57,81.58,28400.0,59.1785,59.1785,59.106,59.1132,28400.0
2013-07-31 12:35:00,81.57,81.62,81.57,81.58,26400.0,59.106,59.1422,59.106,59.1132,26400.0
2013-07-31 12:40:00,81.57,81.57,81.51,81.53,30100.0,59.106,59.106,59.0625,59.077,30100.0
2013-07-31 12:45:00,81.52,81.56,81.51,81.52,19300.0,59.0698,59.0987,59.0625,59.0698,19300.0
2013-07-31 12:50:00,81.51,81.54,81.49,81.53,17400.0,59.0625,59.0843,59.048,59.077,17400.0
2013-07-31 12:55:00,81.52,81.53,81.51,81.53,13400.0,59.0698,59.077,59.0625,59.077,13400.0
2013-07-31 13:00:00,81.52,81.53,81.45,81.46,24400.0,59.0698,59.077,59.019,59.0263,24400.0
2013-07-31 13:05:00,81.46,81.47,81.4,81.45,31900.0,59.0263,59.0335,58.9828,59.019,31900.0
2013-07-31 13:10:00,81.44,81.48,81.43,81.43,20500.0,59.0118,59.0408,59.0046,59.0046,20500.0
2013-07-31 13:15:00,81.43,81.47,81.43,81.45,30600.0,59.0046,59.0335,59.0046,59.019,30600.0
2013-07-31 13:20:00,81.45,81.48,81.44,81.46,16500.0,59.019,59.0408,59.0118,59.0263,16500.0
2013-07-31 13:25:00,81.45,81.47,81.4,81.43,20100.0,59.019,59.0335,58.9828,59.0046,20100.0
2013-07-31 13:30:00,81.42,81.49,81.42,81.49,25600.0,58.9973,59.048,58.9973,59.048,25600.0
2013-07-31 13:35:00,81.48,81.49,81.47,81.47,15800.0,59.0408,59.048,59.0335,59.0335,15800.0
2013-07-31 13:40:00,81.48,81.5,81.47,81.48,34500.0,59.0408,59.0553,59.0335,59.0408,34500.0
2013-07-31 13:45:00,81.48,81.5,81.48,81.49,24300.0,59.0408,59.0553,59.0408,59.048,24300.0
2013-07-31 13:50:00,81.49,81.49,81.43,81.44,21100.0,59.048,59.048,59.0046,59.0118,21100.0
2013-07-31 13:55:00,81.45,81.46,81.43,81.45,45300.0,59.019,59.0263,59.0046,59.019,45300.0
2013-07-31 14:00:00,81.45,81.75,81.44,81.64,110300.0,59.019,59.2364,59.0118,59.1567,110300.0
2013-07-31 14:05:00,81.67,81.7,81.46,81.54,41900.0,59.1785,59.2002,59.0263,59.0843,41900.0
2013-07-31 14:10:00,81.55,81.55,81.35,81.36,75800.0,59.0915,59.0915,58.9466,58.9538,75800.0
2013-07-31 14:15:00,81.36,81.37,81.11,81.24,122700.0,58.9538,58.9611,58.7727,58.8669,122700.0
2013-07-31 14:20:00,81.23,81.53,81.21,81.5,62700.0,58.8596,59.077,58.8451,59.0553,62700.0
2013-07-31 14:25:00,81.52,81.63,81.51,81.54,59000.0,59.0698,59.1495,59.0625,59.0843,59000.0
2013-07-31 14:30:00,81.55,81.69,81.55,81.67,72900.0,59.0915,59.1929,59.0915,59.1785,72900.0
2013-07-31 14:35:00,81.67,81.79,81.66,81.69,73100.0,59.1785,59.2654,59.1712,59.1929,73100.0
2013-07-31 14:40:00,81.7,81.79,81.69,81.72,67000.0,59.2002,59.2654,59.1929,59.2147,67000.0
2013-07-31 14:45:00,81.73,81.75,81.7,81.74,64800.0,59.2219,59.2364,59.2002,59.2292,64800.0
2013-07-31 14:50:00,81.75,81.78,81.71,81.74,56200.0,59.2364,59.2582,59.2074,59.2292,56200.0
2013-07-31 14:55:00,81.74,81.86,81.73,81.86,46800.0,59.2292,59.3161,59.2219,59.3161,46800.0
2013-07-31 15:00:00,81.86,81.88,81.64,81.7,64300.0,59.3161,59.3306,59.1567,59.2002,64300.0
2013-07-31 15:05:00,81.72,81.75,81.67,81.71,61200.0,59.2147,59.2364,59.1785,59.2074,61200.0
2013-07-31 15:10:00,81.72,81.76,81.64,81.69,55400.0,59.2147,59.2437,59.1567,59.1929,55400.0
2013-07-31 15:15:00,81.69,81.73,81.65,81.67,62600.0,59.1929,59.2219,59.164,59.1785,62600.0
2013-07-31 15:20:00,81.67,81.75,81.64,81.68,60700.0,59.1785,59.2364,59.1567,59.1857,60700.0
2013-07-31 15:25:00,81.69,81.83,81.69,81.77,51400.0,59.1929,59.2944,59.1929,59.2509,51400.0
2013-07-31 15:30:00,81.77,81.79,81.59,81.64,137300.0,59.2509,59.2654,59.1205,59.1567,137300.0
2013-07-31 15:35:00,81.64,81.71,81.63,81.66,82400.0,59.1567,59.2074,59.1495,59.1712,82400.0
2013-07-31 15:40:00,81.66,81.66,81.56,81.56,90000.0,59.1712,59.1712,59.0987,59.0987,90000.0
2013-07-31 15:45:00,81.55,81.59,81.43,81.44,173400.0,59.0915,59.1205,59.0046,59.0118,173400.0
2013-07-31 15:50:00,81.43,81.55,81.27,81.27,167500.0,59.0046,59.0915,58.8886,58.8886,167500.0
2013-07-31 15:55:00,81.26,81.44,81.23,81.37,417900.0,58.8814,59.0118,58.8596,58.9611,417900.0
2013-08-01 09:30:00,82.47,82.78,82.35,82.64,174700.0,59.7581,59.9828,59.6712,59.8813,174700.0
2013-08-01 09:35:00,82.63,82.79,82.62,82.67,108800.0,59.8741,59.99,59.8668,59.9031,108800.0
2013-08-01 09:40:00,82.69,82.81,82.63,82.7,97000.0,59.9176,60.0045,59.8741,59.9248,97000.0
2013-08-01 09:45:00,82.72,83.11,82.72,82.86,200300.0,59.9393,60.2219,59.9393,60.0407,200300.0
2013-08-01 09:50:00,82.86,83.16,82.8,83.13,117900.0,60.0407,60.2581,59.9973,60.2364,117900.0
2013-08-01 09:55:00,83.13,83.18,82.96,82.97,130200.0,60.2364,60.2726,60.1132,60.1204,130200.0
2013-08-01 10:00:00,82.96,83.13,82.91,83.08,161800.0,60.1132,60.2364,60.077,60.2001,161800.0
2013-08-01 10:05:00,83.08,83.11,83.0,83.09,110300.0,60.2001,60.2219,60.1422,60.2074,110300.0
2013-08-01 10:10:00,83.08,83.13,83.0,83.11,83100.0,60.2001,60.2364,60.1422,60.2219,83100.0
2013-08-01 10:15:00,83.11,83.13,83.03,83.1,147900.0,60.2219,60.2364,60.1639,60.2146,147900.0
2013-08-01 10:20:00,83.1,83.12,83.05,83.09,102900.0,60.2146,60.2291,60.1784,60.2074,102900.0
2013-08-01 10:25:00,83.09,83.25,83.04,83.06,106000.0,60.2074,60.3233,60.1712,60.1857,106000.0
2013-08-01 10:30:00,83.05,83.06,82.86,82.92,58600.0,60.1784,60.1857,60.0407,60.0842,58600.0
2013-08-01 10:35:00,82.93,82.95,82.83,82.85,67300.0,60.0915,60.106,60.019,60.0335,67300.0
2013-08-01 10:40:00,82.86,82.98,82.86,82.97,28700.0,60.0407,60.1277,60.0407,60.1204,28700.0
2013-08-01 10:45:00,82.97,82.98,82.89,82.89,31100.0,60.1204,60.1277,60.0625,60.0625,31100.0
2013-08-01 10:50:00,82.9,83.0,82.9,82.99,33200.0,60.0697,60.1422,60.0697,60.1349,33200.0
2013-08-01 10:55:00,82.98,83.12,82.98,83.11,52800.0,60.1277,60.2291,60.1277,60.2219,52800.0
2013-08-01 11:00:00,83.11,83.16,82.96,82.98,59600.0,60.2219,60.2581,60.1132,60.1277,59600.0
2013-08-01 11:05:00,82.98,83.11,82.98,83.09,52800.0,60.1277,60.2219,60.1277,60.2074,52800.0
2013-08-01 11:10:00,83.09,83.25,83.09,83.21,34900.0,60.2074,60.3233,60.2074,60.2943,34900.0
2013-08-01 11:15:00,83.2,83.25,83.09,83.22,66300.0,60.2871,60.3233,60.2074,60.3016,66300.0
2013-08-01 11:20:00,83.22,83.23,83.15,83.21,42500.0,60.3016,60.3088,60.2509,60.2943,42500.0
2013-08-01 11:25:00,83.2,83.27,83.18,83.2,48600.0,60.2871,60.3378,60.2726,60.2871,48600.0
2013-08-01 11:30:00,83.21,83.27,83.2,83.22,59300.0,60.2943,60.3378,60.2871,60.3016,59300.0
2013-08-01 11:35:00,83.22,83.24,83.15,83.19,39600.0,60.3016,60.3161,60.2509,60.2799,39600.0
2013-08-01 11:40:00,83.2,83.26,83.2,83.25,48400.0,60.2871,60.3306,60.2871,60.3233,48400.0
2013-08-01 11:45:00,83.25,83.38,83.24,83.34,42300.0,60.3233,60.4175,60.3161,60.3885,42300.0
2013-08-01 11:50:00,83.34,83.36,83.31,83.36,46100.0,60.3885,60.403,60.3668,60.403,46100.0
2013-08-01 11:55:00,83.35,83.39,83.33,83.35,47700.0,60.3958,60.4248,60.3813,60.3958,47700.0
2013-08-01 12:00:00,83.35,83.37,83.14,83.15,61200.0,60.3958,60.4103,60.2436,60.2509,61200.0
2013-08-01 12:05:00,83.15,83.19,83.07,83.12,66400.0,60.2509,60.2799,60.1929,60.2291,66400.0
2013-08-01 12:10:00,83.12,83.26,83.1,83.25,28800.0,60.2291,60.3306,60.2146,60.3233,28800.0
2013-08-01 12:15:00,83.25,83.3,83.24,83.28,44700.0,60.3233,60.3596,60.3161,60.3451,44700.0
2013-08-01 12:20:00,83.29,83.35,83.25,83.33,61300.0,60.3523,60.3958,60.3233,60.3813,61300.0
2013-08-01 12:25:00,83.33,83.36,83.32,83.36,71700.0,60.3813,60.403,60.3741,60.403,71700.0
2013-08-01 12:30:00,83.36,83.38,83.33,83.35,71400.0,60.403,60.4175,60.3813,60.3958,71400.0
2013-08-01 12:35:00,83.35,83.37,83.33,83.34,38200.0,60.3958,60.4103,60.3813,60.3885,38200.0
2013-08-01 12:40:00,83.33,83.34,83.27,83.28,24600.0,60.3813,60.3885,60.3378,60.3451,24600.0
2013-08-01 12:45:00,83.27,83.29,83.2,83.29,39800.0,60.3378,60.3523,60.2871,60.3523,39800.0
2013-08-01 12:50:00,83.29,83.3,83.21,83.22,50100.0,60.3523,60.3596,60.2943,60.3016,50100.0
2013-08-01 12:55:00,83.22,83.25,83.17,83.2,36800.0,60.3016,60.3233,60.2654,60.2871,36800.0
2013-08-01 13:00:00,83.2,83.2,83.13,83.18,35400.0,60.2871,60.2871,60.2364,60.2726,35400.0
2013-08-01 13:05:00,83.19,83.2,83.1,83.12,75600.0,60.2799,60.2871,60.2146,60.2291,75600.0
2013-08-01 13:10:00,83.13,83.16,83.09,83.1,49300.0,60.2364,60.2581,60.2074,60.2146,49300.0
2013-08-01 13:15:00,83.09,83.14,83.09,83.14,46400.0,60.2074,60.2436,60.2074,60.2436,46400.0
2013-08-01 13:20:00,83.13,83.2,83.13,83.19,43100.0,60.2364,60.2871,60.2364,60.2799,43100.0
2013-08-01 13:25:00,83.19,83.19,83.09,83.12,28700.0,60.2799,60.2799,60.2074,60.2291,28700.0
2013-08-01 13:30:00,83.12,83.15,83.1,83.11,56200.0,60.2291,60.2509,60.2146,60.2219,56200.0
2013-08-01 13:35:00,83.12,83.14,83.05,83.12,139800.0,60.2291,60.2436,60.1784,60.2291,139800.0
2013-08-01 13:40:00,83.11,83.18,83.09,83.18,43300.0,60.2219,60.2726,60.2074,60.2726,43300.0
2013-08-01 13:45:00,83.17,83.22,83.17,83.22,29500.0,60.2654,60.3016,60.2654,60.3016,29500.0
2013-08-01 13:50:00,83.22,83.25,83.2,83.22,30600.0,60.3016,60.3233,60.2871,60.3016,30600.0
2013-08-01 13:55:00,83.22,83.27,83.2,83.21,52300.0,60.3016,60.3378,60.2871,60.2943,52300.0
2013-08-01 14:00:00,83.19,83.27,83.17,83.19,92500.0,60.2799,60.3378,60.2654,60.2799,92500.0
2013-08-01 14:05:00,83.19,83.24,83.16,83.24,42500.0,60.2799,60.3161,60.2581,60.3161,42500.0
2013-08-01 14:10:00,83.23,83.38,83.23,83.31,115100.0,60.3088,60.4175,60.3088,60.3668,115100.0
2013-08-01 14:15:00,83.31,83.33,83.26,83.31,106900.0,60.3668,60.3813,60.3306,60.3668,106900.0
2013-08-01 14:20:00,83.3,83.34,83.27,83.31,238500.0,60.3596,60.3885,60.3378,60.3668,238500.0
2013-08-01 14:25:00,83.31,83.39,83.25,83.39,66500.0,60.3668,60.4248,60.3233,60.4248,66500.0
2013-08-01 14:30:00,83.39,83.46,83.38,83.43,97100.0,60.4248,60.4755,60.4175,60.4538,97100.0
2013-08-01 14:35:00,83.43,83.43,83.37,83.39,41400.0,60.4538,60.4538,60.4103,60.4248,41400.0
2013-08-01 14:40:00,83.4,83.42,83.33,83.33,49900.0,60.432,60.4465,60.3813,60.3813,49900.0
2013-08-01 14:45:00,83.33,83.35,83.26,83.31,72700.0,60.3813,60.3958,60.3306,60.3668,72700.0
2013-08-01 14:50:00,83.31,83.32,83.22,83.22,39300.0,60.3668,60.3741,60.3016,60.3016,39300.0
2013-08-01 14:55:00,83.22,83.34,83.21,83.32,74300.0,60.3016,60.3885,60.2943,60.3741,74300.0
2013-08-01 15:00:00,83.31,83.35,83.31,83.34,67200.0,60.3668,60.3958,60.3668,60.3885,67200.0
2013-08-01 15:05:00,83.35,83.36,83.32,83.32,66500.0,60.3958,60.403,60.3741,60.3741,66500.0
2013-08-01 15:10:00,83.32,83.34,83.31,83.33,65200.0,60.3741,60.3885,60.3668,60.3813,65200.0
2013-08-01 15:15:00,83.34,83.34,83.29,83.3,78300.0,60.3885,60.3885,60.3523,60.3596,78300.0
2013-08-01 15:20:00,83.3,83.32,83.27,83.29,87700.0,60.3596,60.3741,60.3378,60.3523,87700.0
2013-08-01 15:25:00,83.28,83.38,83.25,83.34,89600.0,60.3451,60.4175,60.3233,60.3885,89600.0
2013-08-01 15:30:00,83.35,83.47,83.35,83.45,104000.0,60.3958,60.4827,60.3958,60.4683,104000.0
2013-08-01 15:35:00,83.45,83.5,83.45,83.48,110000.0,60.4683,60.5045,60.4683,60.49,110000.0
2013-08-01 15:40:00,83.48,83.5,83.45,83.47,132600.0,60.49,60.5045,60.4683,60.4827,132600.0
2013-08-01 15:45:00,83.48,83.7,83.48,83.69,231600.0,60.49,60.6494,60.49,60.6422,231600.0
2013-08-01 15:50:00,83.69,83.69,83.56,83.6,179300.0,60.6422,60.6422,60.548,60.5769,179300.0
2013-08-01 15:55:00,83.59,83.67,83.5,83.55,408400.0,60.5697,60.6277,60.5045,60.5407,408400.0
2013-08-02 09:30:00,83.58,83.6,83.15,83.15,128600.0,60.5625,60.5769,60.2509,60.2509,128600.0
2013-08-02 09:35:00,83.16,83.26,83.0,83.09,59200.0,60.2581,60.3306,60.1422,60.2074,59200.0
2013-08-02 09:40:00,83.09,83.23,83.01,83.11,68800.0,60.2074,60.3088,60.1494,60.2219,68800.0
2013-08-02 09:45:00,83.11,83.21,83.0,83.14,51000.0,60.2219,60.2943,60.1422,60.2436,51000.0
2013-08-02 09:50:00,83.14,83.36,83.11,83.34,49900.0,60.2436,60.403,60.2219,60.3885,49900.0
2013-08-02 09:55:00,83.34,83.41,83.33,83.36,69000.0,60.3885,60.4393,60.3813,60.403,69000.0
2013-08-02 10:00:00,83.35,83.46,83.33,83.38,61300.0,60.3958,60.4755,60.3813,60.4175,61300.0
2013-08-02 10:05:00,83.38,83.46,83.35,83.38,114700.0,60.4175,60.4755,60.3958,60.4175,114700.0
2013-08-02 10:10:00,83.38,83.45,83.26,83.44,145800.0,60.4175,60.4683,60.3306,60.461,145800.0
2013-08-02 10:15:00,83.44,83.59,83.42,83.56,74500.0,60.461,60.5697,60.4465,60.548,74500.0
2013-08-02 10:20:00,83.54,83.56,83.46,83.52,45400.0,60.5335,60.548,60.4755,60.519,45400.0
2013-08-02 10:25:00,83.52,83.57,83.41,83.41,74700.0,60.519,60.5552,60.4393,60.4393,74700.0
2013-08-02 10:30:00,83.4,83.49,83.27,83.29,73100.0,60.432,60.4972,60.3378,60.3523,73100.0
2013-08-02 10:35:00,83.28,83.43,83.28,83.36,32400.0,60.3451,60.4538,60.3451,60.403,32400.0
2013-08-02 10:40:00,83.36,83.41,83.33,83.35,64500.0,60.403,60.4393,60.3813,60.3958,64500.0
2013-08-02 10:45:00,83.35,83.4,83.23,83.23,79100.0,60.3958,60.432,60.3088,60.3088,79100.0
2013-08-02 10:50:00,83.23,83.25,83.15,83.18,35700.0,60.3088,60.3233,60.2509,60.2726,35700.0
2013-08-02 10:55:00,83.18,83.22,83.11,83.11,48900.0,60.2726,60.3016,60.2219,60.2219,48900.0
2013-08-02 11:00:00,83.11,83.16,83.07,83.14,73400.0,60.2219,60.2581,60.1929,60.2436,73400.0
2013-08-02 11:05:00,83.14,83.21,83.03,83.09,62900.0,60.2436,60.2943,60.1639,60.2074,62900.0
2013-08-02 11:10:00,83.09,83.17,83.08,83.14,40700.0,60.2074,60.2654,60.2001,60.2436,40700.0
2013-08-02 11:15:00,83.13,83.21,83.11,83.2,41200.0,60.2364,60.2943,60.2219,60.2871,41200.0
2013-08-02 11:20:00,83.21,83.21,83.11,83.14,34100.0,60.2943,60.2943,60.2219,60.2436,34100.0
2013-08-02 11:25:00,83.14,83.21,83.14,83.19,38900.0,60.2436,60.2943,60.2436,60.2799,38900.0
2013-08-02 11:30:00,83.2,83.24,83.17,83.17,40900.0,60.2871,60.3161,60.2654,60.2654,40900.0
2013-08-02 11:35:00,83.18,83.25,83.17,83.23,59000.0,60.2726,60.3233,60.2654,60.3088,59000.0
2013-08-02 11:40:00,83.23,83.23,83.13,83.16,41900.0,60.3088,60.3088,60.2364,60.2581,41900.0
2013-08-02 11:45:00,83.17,83.18,83.11,83.18,50600.0,60.2654,60.2726,60.2219,60.2726,50600.0
2013-08-02 11:50:00,83.17,83.19,83.11,83.14,49300.0,60.2654,60.2799,60.2219,60.2436,49300.0
2013-08-02 11:55:00,83.14,83.18,83.1,83.14,129500.0,60.2436,60.2726,60.2146,60.2436,129500.0
2013-08-02 12:00:00,83.15,83.16,83.09,83.09,52900.0,60.2509,60.2581,60.2074,60.2074,52900.0
2013-08-02 12:05:00,83.09,83.15,83.08,83.1,53300.0,60.2074,60.2509,60.2001,60.2146,53300.0
2013-08-02 12:10:00,83.1,83.13,83.06,83.13,69600.0,60.2146,60.2364,60.1857,60.2364,69600.0
2013-08-02 12:15:00,83.13,83.16,83.04,83.04,42200.0,60.2364,60.2581,60.1712,60.1712,42200.0
2013-08-02 12:20:00,83.05,83.06,82.97,83.0,98200.0,60.1784,60.1857,60.1204,60.1422,98200.0
2013-08-02 12:25:00,82.99,83.0,82.88,82.9,73900.0,60.1349,60.1422,60.0552,60.0697,73900.0
2013-08-02 12:30:00,82.89,82.97,82.88,82.95,89500.0,60.0625,60.1204,60.0552,60.106,89500.0
2013-08-02 12:35:00,82.95,82.95,82.83,82.84,68600.0,60.106,60.106,60.019,60.0262,68600.0
2013-08-02 12:40:00,82.84,82.86,82.79,82.8,75100.0,60.0262,60.0407,59.99,59.9973,75100.0
2013-08-02 12:45:00,82.81,82.95,82.81,82.95,34900.0,60.0045,60.106,60.0045,60.106,34900.0
2013-08-02 12:50:00,82.95,83.0,82.95,82.98,28300.0,60.106,60.1422,60.106,60.1277,28300.0
2013-08-02 12:55:00,82.99,83.0,82.93,82.97,25300.0,60.1349,60.1422,60.0915,60.1204,25300.0
2013-08-02 13:00:00,82.97,83.01,82.97,83.0,64000.0,60.1204,60.1494,60.1204,60.1422,64000.0
2013-08-02 13:05:00,83.0,83.1,82.97,83.09,43000.0,60.1422,60.2146,60.1204,60.2074,43000.0
2013-08-02 13:10:00,83.07,83.22,83.07,83.22,78100.0,60.1929,60.3016,60.1929,60.3016,78100.0
2013-08-02 13:15:00,83.22,83.3,83.2,83.25,44700.0,60.3016,60.3596,60.2871,60.3233,44700.0
2013-08-02 13:20:00,83.24,83.29,83.23,83.28,17500.0,60.3161,60.3523,60.3088,60.3451,17500.0
2013-08-02 13:25:00,83.29,83.31,83.18,83.18,25200.0,60.3523,60.3668,60.2726,60.2726,25200.0
2013-08-02 13:30:00,83.18,83.25,83.17,83.23,29900.0,60.2726,60.3233,60.2654,60.3088,29900.0
2013-08-02 13:35:00,83.23,83.25,83.13,83.14,43400.0,60.3088,60.3233,60.2364,60.2436,43400.0
2013-08-02 13:40:00,83.15,83.24,83.11,83.22,35100.0,60.2509,60.3161,60.2219,60.3016,35100.0
2013-08-02 13:45:00,83.22,83.25,83.09,83.11,109300.0,60.3016,60.3233,60.2074,60.2219,109300.0
2013-08-02 13:50:00,83.11,83.11,83.02,83.02,43800.0,60.2219,60.2219,60.1567,60.1567,43800.0
2013-08-02 13:55:00,83.02,83.03,82.95,82.96,43500.0,60.1567,60.1639,60.106,60.1132,43500.0
2013-08-02 14:00:00,82.96,83.0,82.89,82.89,61500.0,60.1132,60.1422,60.0625,60.0625,61500.0
2013-08-02 14:05:00,82.89,82.9,82.81,82.82,75000.0,60.0625,60.0697,60.0045,60.0118,75000.0
2013-08-02 14:10:00,82.81,82.86,82.76,82.85,55700.0,60.0045,60.0407,59.9683,60.0335,55700.0
2013-08-02 14:15:00,82.85,82.86,82.76,82.78,76600.0,60.0335,60.0407,59.9683,59.9828,76600.0
2013-08-02 14:20:00,82.78,82.78,82.65,82.66,65400.0,59.9828,59.9828,59.8886,59.8958,65400.0
2013-08-02 14:25:00,82.66,82.74,82.59,82.6,60500.0,59.8958,59.9538,59.8451,59.8523,60500.0
2013-08-02 14:30:00,82.59,82.64,82.55,82.55,61600.0,59.8451,59.8813,59.8161,59.8161,61600.0
2013-08-02 14:35:00,82.55,82.75,82.55,82.75,54000.0,59.8161,59.961,59.8161,59.961,54000.0
2013-08-02 14:40:00,82.73,82.75,82.7,82.7,49600.0,59.9465,59.961,59.9248,59.9248,49600.0
2013-08-02 14:45:00,82.7,82.7,82.61,82.64,40100.0,59.9248,59.9248,59.8596,59.8813,40100.0
2013-08-02 14:50:00,82.63,82.66,82.57,82.6,71300.0,59.8741,59.8958,59.8306,59.8523,71300.0
2013-08-02 14:55:00,82.61,82.76,82.61,82.67,53500.0,59.8596,59.9683,59.8596,59.9031,53500.0
2013-08-02 15:00:00,82.68,82.75,82.66,82.74,71200.0,59.9103,59.961,59.8958,59.9538,71200.0
2013-08-02 15:05:00,82.74,82.75,82.69,82.74,58500.0,59.9538,59.961,59.9176,59.9538,58500.0
2013-08-02 15:10:00,82.74,82.78,82.71,82.71,66000.0,59.9538,59.9828,59.932,59.932,66000.0
2013-08-02 15:15:00,82.72,82.76,82.69,82.75,38200.0,59.9393,59.9683,59.9176,59.961,38200.0
2013-08-02 15:20:00,82.75,82.83,82.72,82.82,90000.0,59.961,60.019,59.9393,60.0118,90000.0
2013-08-02 15:25:00,82.82,82.88,82.81,82.85,74700.0,60.0118,60.0552,60.0045,60.0335,74700.0
2013-08-02 15:30:00,82.84,82.85,82.75,82.82,91600.0,60.0262,60.0335,59.961,60.0118,91600.0
2013-08-02 15:35:00,82.82,82.87,82.77,82.78,111700.0,60.0118,60.048,59.9755,59.9828,111700.0
2013-08-02 15:40:00,82.78,82.8,82.76,82.78,108300.0,59.9828,59.9973,59.9683,59.9828,108300.0
2013-08-02 15:45:00,82.78,82.87,82.78,82.82,112000.0,59.9828,60.048,59.9828,60.0118,112000.0
2013-08-02 15:50:00,82.82,82.85,82.8,82.84,103600.0,60.0118,60.0335,59.9973,60.0262,103600.0
2013-08-02 15:55:00,82.85,82.9,82.79,82.89,388700.0,60.0335,60.0697,59.99,60.0625,388700.0
2013-08-05 09:30:00,82.93,82.94,82.64,82.64,75300.0,60.0915,60.0987,59.8813,59.8813,75300.0
2013-08-05 09:35:00,82.64,82.65,82.36,82.42,52800.0,59.8813,59.8886,59.6784,59.7219,52800.0
2013-08-05 09:40:00,82.42,82.46,82.21,82.22,95900.0,59.7219,59.7509,59.5697,59.577,95900.0
2013-08-05 09:45:00,82.22,82.28,82.05,82.15,107800.0,59.577,59.6205,59.4538,59.5263,107800.0
2013-08-05 09:50:00,82.16,82.18,81.95,82.02,105900.0,59.5335,59.548,59.3813,59.4321,105900.0
2013-08-05 09:55:00,82.04,82.18,82.0,82.13,139100.0,59.4466,59.548,59.4176,59.5118,139100.0
2013-08-05 10:00:00,82.13,82.15,82.03,82.13,99000.0,59.5118,59.5263,59.4393,59.5118,99000.0
2013-08-05 10:05:00,82.13,82.37,82.08,82.35,212200.0,59.5118,59.6857,59.4755,59.6712,212200.0
2013-08-05 10:10:00,82.34,82.57,82.33,82.54,91700.0,59.6639,59.8306,59.6567,59.8089,91700.0
2013-08-05 10:15:00,82.54,82.64,82.51,82.63,51600.0,59.8089,59.8813,59.7871,59.8741,51600.0
2013-08-05 10:20:00,82.64,82.68,82.61,82.65,52900.0,59.8813,59.9103,59.8596,59.8886,52900.0
2013-08-05 10:25:00,82.66,82.67,82.6,82.63,38700.0,59.8958,59.9031,59.8523,59.8741,38700.0
2013-08-05 10:30:00,82.63,82.77,82.63,82.76,57100.0,59.8741,59.9755,59.8741,59.9683,57100.0
2013-08-05 10:35:00,82.76,82.8,82.71,82.8,42200.0,59.9683,59.9973,59.932,59.9973,42200.0
2013-08-05 10:40:00,82.79,82.88,82.79,82.87,46800.0,59.99,60.0552,59.99,60.048,46800.0
2013-08-05 10:45:00,82.89,82.9,82.83,82.85,35300.0,60.0625,60.0697,60.019,60.0335,35300.0
2013-08-05 10:50:00,82.85,82.88,82.83,82.84,16200.0,60.0335,60.0552,60.019,60.0262,16200.0
2013-08-05 10:55:00,82.85,82.87,82.82,82.85,42000.0,60.0335,60.048,60.0118,60.0335,42000.0
2013-08-05 11:00:00,82.85,82.9,82.83,82.89,44000.0,60.0335,60.0697,60.019,60.0625,44000.0
2013-08-05 11:05:00,82.89,82.93,82.86,82.92,52600.0,60.0625,60.0915,60.0407,60.0842,52600.0
2013-08-05 11:10:00,82.93,83.0,82.91,82.97,45200.0,60.0915,60.1422,60.077,60.1204,45200.0
2013-08-05 11:15:00,82.98,83.0,82.91,82.94,21500.0,60.1277,60.1422,60.077,60.0987,21500.0
2013-08-05 11:20:00,82.96,82.98,82.92,82.97,12700.0,60.1132,60.1277,60.0842,60.1204,12700.0
2013-08-05 11:25:00,82.97,82.99,82.96,82.96,95800.0,60.1204,60.1349,60.1132,60.1132,95800.0
2013-08-05 11:30:00,82.96,82.98,82.92,82.94,45300.0,60.1132,60.1277,60.0842,60.0987,45300.0
2013-08-05 11:35:00,82.95,82.97,82.92,82.93,16200.0,60.106,60.1204,60.0842,60.0915,16200.0
2013-08-05 11:40:00,82.93,82.93,82.86,82.87,21100.0,60.0915,60.0915,60.0407,60.048,21100.0
2013-08-05 11:45:00,82.88,82.88,82.78,82.85,36900.0,60.0552,60.0552,59.9828,60.0335,36900.0
2013-08-05 11:50:00,82.84,82.87,82.79,82.8,24300.0,60.0262,60.048,59.99,59.9973,24300.0
2013-08-05 11:55:00,82.8,82.87,82.79,82.85,54500.0,59.9973,60.048,59.99,60.0335,54500.0
2013-08-05 12:00:00,82.85,82.9,82.84,82.87,26100.0,60.0335,60.0697,60.0262,60.048,26100.0
2013-08-05 12:05:00,82.87,82.89,82.87,82.88,19200.0,60.048,60.0625,60.048,60.0552,19200.0
2013-08-05 12:10:00,82.87,82.89,82.82,82.89,16900.0,60.048,60.0625,60.0118,60.0625,16900.0
2013-08-05 12:15:00,82.89,82.93,82.88,82.88,12000.0,60.0625,60.0915,60.0552,60.0552,12000.0
2013-08-05 12:20:00,82.88,82.89,82.86,82.86,14300.0,60.0552,60.0625,60.0407,60.0407,14300.0
2013-08-05 12:25:00,82.86,82.9,82.85,82.86,14200.0,60.0407,60.0697,60.0335,60.0407,14200.0
2013-08-05 12:30:00,82.86,82.88,82.83,82.83,13300.0,60.0407,60.0552,60.019,60.019,13300.0
2013-08-05 12:35:00,82.82,82.84,82.79,82.79,12900.0,60.0118,60.0262,59.99,59.99,12900.0
2013-08-05 12:40:00,82.79,82.81,82.71,82.79,40400.0,59.99,60.0045,59.932,59.99,40400.0
2013-08-05 12:45:00,82.79,82.82,82.76,82.8,18400.0,59.99,60.0118,59.9683,59.9973,18400.0
2013-08-05 12:50:00,82.8,82.81,82.76,82.79,20100.0,59.9973,60.0045,59.9683,59.99,20100.0
2013-08-05 12:55:00,82.79,82.81,82.76,82.8,13700.0,59.99,60.0045,59.9683,59.9973,13700.0
2013-08-05 13:00:00,82.81,82.81,82.69,82.7,28400.0,60.0045,60.0045,59.9176,59.9248,28400.0
2013-08-05 13:05:00,82.7,82.74,82.64,82.65,29600.0,59.9248,59.9538,59.8813,59.8886,29600.0
2013-08-05 13:10:00,82.66,82.67,82.57,82.59,21900.0,59.8958,59.9031,59.8306,59.8451,21900.0
2013-08-05 13:15:00,82.6,82.64,82.57,82.6,43300.0,59.8523,59.8813,59.8306,59.8523,43300.0
2013-08-05 13:20:00,82.6,82.66,82.6,82.64,30200.0,59.8523,59.8958,59.8523,59.8813,30200.0
2013-08-05 13:25:00,82.64,82.65,82.6,82.63,12700.0,59.8813,59.8886,59.8523,59.8741,12700.0
2013-08-05 13:30:00,82.63,82.66,82.61,82.62,21900.0,59.8741,59.8958,59.8596,59.8668,21900.0
2013-08-05 13:35:00,82.62,82.74,82.62,82.73,56400.0,59.8668,59.9538,59.8668,59.9465,56400.0
2013-08-05 13:40:00,82.73,82.76,82.71,82.72,34000.0,59.9465,59.9683,59.932,59.9393,34000.0
2013-08-05 13:45:00,82.71,82.8,82.7,82.76,24400.0,59.932,59.9973,59.9248,59.9683,24400.0
2013-08-05 13:50:00,82.77,82.81,82.77,82.78,30100.0,59.9755,60.0045,59.9755,59.9828,30100.0
2013-08-05 13:55:00,82.79,82.8,82.77,82.78,21800.0,59.99,59.9973,59.9755,59.9828,21800.0
2013-08-05 14:00:00,82.77,82.79,82.74,82.76,20200.0,59.9755,59.99,59.9538,59.9683,20200.0
2013-08-05 14:05:00,82.76,82.81,82.76,82.77,23500.0,59.9683,60.0045,59.9683,59.9755,23500.0
2013-08-05 14:10:00,82.78,82.87,82.75,82.81,32000.0,59.9828,60.048,59.961,60.0045,32000.0
2013-08-05 14:15:00,82.8,82.83,82.75,82.75,29200.0,59.9973,60.019,59.961,59.961,29200.0
2013-08-05 14:20:00,82.76,82.8,82.74,82.76,26400.0,59.9683,59.9973,59.9538,59.9683,26400.0
2013-08-05 14:25:00,82.75,82.85,82.74,82.81,27800.0,59.961,60.0335,59.9538,60.0045,27800.0
2013-08-05 14:30:00,82.81,82.83,82.77,82.78,23800.0,60.0045,60.019,59.9755,59.9828,23800.0
2013-08-05 14:35:00,82.78,82.81,82.75,82.77,34800.0,59.9828,60.0045,59.961,59.9755,34800.0
2013-08-05 14:40:00,82.78,82.81,82.75,82.79,53800.0,59.9828,60.0045,59.961,59.99,53800.0
2013-08-05 14:45:00,82.8,82.81,82.76,82.79,33200.0,59.9973,60.0045,59.9683,59.99,33200.0
2013-08-05 14:50:00,82.79,82.81,82.74,82.75,30600.0,59.99,60.0045,59.9538,59.961,30600.0
2013-08-05 14:55:00,82.76,82.83,82.75,82.75,45000.0,59.9683,60.019,59.961,59.961,45000.0
2013-08-05 15:00:00,82.75,82.79,82.75,82.75,58000.0,59.961,59.99,59.961,59.961,58000.0
2013-08-05 15:05:00,82.75,82.8,82.74,82.75,71100.0,59.961,59.9973,59.9538,59.961,71100.0
2013-08-05 15:10:00,82.75,82.81,82.74,82.8,82500.0,59.961,60.0045,59.9538,59.9973,82500.0
2013-08-05 15:15:00,82.8,82.89,82.79,82.89,39600.0,59.9973,60.0625,59.99,60.0625,39600.0
2013-08-05 15:20:00,82.89,82.89,82.81,82.85,58000.0,60.0625,60.0625,60.0045,60.0335,58000.0
2013-08-05 15:25:00,82.85,82.95,82.84,82.93,60700.0,60.0335,60.106,60.0262,60.0915,60700.0
2013-08-05 15:30:00,82.93,82.93,82.86,82.88,54900.0,60.0915,60.0915,60.0407,60.0552,54900.0
2013-08-05 15:35:00,82.88,82.91,82.85,82.88,67100.0,60.0552,60.077,60.0335,60.0552,67100.0
2013-08-05 15:40:00,82.88,82.93,82.88,82.92,60700.0,60.0552,60.0915,60.0552,60.0842,60700.0
2013-08-05 15:45:00,82.93,83.01,82.9,82.95,110800.0,60.0915,60.1494,60.0697,60.106,110800.0
2013-08-05 15:50:00,82.96,82.99,82.86,82.91,73300.0,60.1132,60.1349,60.0407,60.077,73300.0
2013-08-05 15:55:00,82.9,82.94,82.89,82.9,171400.0,60.0697,60.0987,60.0625,60.0697,171400.0
2013-08-06 09:30:00,82.73,82.9,82.51,82.62,88100.0,59.9465,60.0697,59.7871,59.8668,88100.0
2013-08-06 09:35:00,82.65,82.94,82.6,82.93,40300.0,59.8886,60.0987,59.8523,60.0915,40300.0
2013-08-06 09:40:00,82.94,82.94,82.77,82.85,50300.0,60.0987,60.0987,59.9755,60.0335,50300.0
2013-08-06 09:45:00,82.88,82.89,82.74,82.74,49400.0,60.0552,60.0625,59.9538,59.9538,49400.0
2013-08-06 09:50:00,82.75,82.85,82.65,82.83,45000.0,59.961,60.0335,59.8886,60.019,45000.0
2013-08-06 09:55:00,82.84,82.96,82.82,82.9,49700.0,60.0262,60.1132,60.0118,60.0697,49700.0
2013-08-06 10:00:00,82.9,82.91,82.65,82.67,63100.0,60.0697,60.077,59.8886,59.9031,63100.0
2013-08-06 10:05:00,82.68,82.7,82.53,82.58,84400.0,59.9103,59.9248,59.8016,59.8378,84400.0
2013-08-06 10:10:00,82.59,82.62,82.51,82.6,90500.0,59.8451,59.8668,59.7871,59.8523,90500.0
2013-08-06 10:15:00,82.6,82.61,82.52,82.59,93800.0,59.8523,59.8596,59.7944,59.8451,93800.0
2013-08-06 10:20:00,82.6,82.61,82.45,82.51,91500.0,59.8523,59.8596,59.7436,59.7871,91500.0
2013-08-06 10:25:00,82.52,82.55,82.47,82.48,55500.0,59.7944,59.8161,59.7581,59.7654,55500.0
2013-08-06 10:30:00,82.48,82.49,82.26,82.26,94800.0,59.7654,59.7726,59.606,59.606,94800.0
2013-08-06 10:35:00,82.25,82.38,82.21,82.36,62400.0,59.5987,59.6929,59.5697,59.6784,62400.0
2013-08-06 10:40:00,82.36,82.41,82.34,82.38,67200.0,59.6784,59.7147,59.6639,59.6929,67200.0
2013-08-06 10:45:00,82.38,82.39,82.31,82.32,47800.0,59.6929,59.7002,59.6422,59.6494,47800.0
2013-08-06 10:50:00,82.32,82.33,82.2,82.22,39100.0,59.6494,59.6567,59.5625,59.577,39100.0
2013-08-06 10:55:00,82.22,82.22,82.12,82.15,47700.0,59.577,59.577,59.5045,59.5263,47700.0
2013-08-06 11:00:00,82.15,82.33,82.11,82.28,69000.0,59.5263,59.6567,59.4973,59.6205,69000.0
2013-08-06 11:05:00,82.29,82.36,82.19,82.27,47500.0,59.6277,59.6784,59.5553,59.6132,47500.0
2013-08-06 11:10:00,82.27,82.36,82.25,82.32,86200.0,59.6132,59.6784,59.5987,59.6494,86200.0
2013-08-06 11:15:00,82.33,82.38,82.31,82.37,105400.0,59.6567,59.6929,59.6422,59.6857,105400.0
2013-08-06 11:20:00,82.37,82.44,82.36,82.39,75300.0,59.6857,59.7364,59.6784,59.7002,75300.0
2013-08-06 11:25:00,82.4,82.67,82.4,82.62,51500.0,59.7074,59.9031,59.7074,59.8668,51500.0
2013-08-06 11:30:00,82.62,82.69,82.59,82.65,37000.0,59.8668,59.9176,59.8451,59.8886,37000.0
2013-08-06 11:35:00,82.67,82.67,82.5,82.53,57600.0,59.9031,59.9031,59.7799,59.8016,57600.0
2013-08-06 11:40:00,82.54,82.56,82.47,82.56,44700.0,59.8089,59.8234,59.7581,59.8234,44700.0
2013-08-06 11:45:00,82.55,82.6,82.52,82.56,52900.0,59.8161,59.8523,59.7944,59.8234,52900.0
2013-08-06 11:50:00,82.57,82.59,82.51,82.51,31100.0,59.8306,59.8451,59.7871,59.7871,31100.0
2013-08-06 11:55:00,82.51,82.54,82.47,82.5,50000.0,59.7871,59.8089,59.7581,59.7799,50000.0
2013-08-06 12:00:00,82.49,82.58,82.42,82.44,61100.0,59.7726,59.8378,59.7219,59.7364,61100.0
2013-08-06 12:05:00,82.43,82.44,82.33,82.43,57300.0,59.7292,59.7364,59.6567,59.7292,57300.0
2013-08-06 12:10:00,82.43,82.43,82.38,82.39,39400.0,59.7292,59.7292,59.6929,59.7002,39400.0
2013-08-06 12:15:00,82.37,82.37,82.26,82.26,26400.0,59.6857,59.6857,59.606,59.606,26400.0
2013-08-06 12:20:00,82.26,82.31,82.25,82.28,27800.0,59.606,59.6422,59.5987,59.6205,27800.0
2013-08-06 12:25:00,82.27,82.31,82.24,82.3,28300.0,59.6132,59.6422,59.5915,59.635,28300.0
2013-08-06 12:30:00,82.31,82.31,82.25,82.28,34400.0,59.6422,59.6422,59.5987,59.6205,34400.0
2013-08-06 12:35:00,82.28,82.31,82.26,82.29,23900.0,59.6205,59.6422,59.606,59.6277,23900.0
2013-08-06 12:40:00,82.3,82.32,82.27,82.3,67400.0,59.635,59.6494,59.6132,59.635,67400.0
2013-08-06 12:45:00,82.28,82.44,82.28,82.43,32400.0,59.6205,59.7364,59.6205,59.7292,32400.0
2013-08-06 12:50:00,82.44,82.46,82.4,82.45,66400.0,59.7364,59.7509,59.7074,59.7436,66400.0
2013-08-06 12:55:00,82.45,82.46,82.37,82.39,22600.0,59.7436,59.7509,59.6857,59.7002,22600.0
2013-08-06 13:00:00,82.39,82.43,82.35,82.41,16700.0,59.7002,59.7292,59.6712,59.7147,16700.0
2013-08-06 13:05:00,82.4,82.41,82.35,82.35,18700.0,59.7074,59.7147,59.6712,59.6712,18700.0
2013-08-06 13:10:00,82.35,82.35,82.33,82.34,10000.0,59.6712,59.6712,59.6567,59.6639,10000.0
2013-08-06 13:15:00,82.34,82.34,82.31,82.32,23100.0,59.6639,59.6639,59.6422,59.6494,23100.0
2013-08-06 13:20:00,82.33,82.34,82.3,82.33,53000.0,59.6567,59.6639,59.635,59.6567,53000.0
2013-08-06 13:25:00,82.32,82.38,82.31,82.37,26400.0,59.6494,59.6929,59.6422,59.6857,26400.0
2013-08-06 13:30:00,82.38,82.38,82.3,82.3,37700.0,59.6929,59.6929,59.635,59.635,37700.0
2013-08-06 13:35:00,82.3,82.32,82.27,82.27,22200.0,59.635,59.6494,59.6132,59.6132,22200.0
2013-08-06 13:40:00,82.26,82.27,82.21,82.22,15600.0,59.606,59.6132,59.5697,59.577,15600.0
2013-08-06 13:45:00,82.21,82.23,82.15,82.2,36300.0,59.5697,59.5842,59.5263,59.5625,36300.0
2013-08-06 13:50:00,82.2,82.23,82.18,82.2,35800.0,59.5625,59.5842,59.548,59.5625,35800.0
2013-08-06 13:55:00,82.2,82.25,82.19,82.21,50900.0,59.5625,59.5987,59.5553,59.5697,50900.0
2013-08-06 14:00:00,82.2,82.21,82.15,82.19,41000.0,59.5625,59.5697,59.5263,59.5553,41000.0
2013-08-06 14:05:00,82.18,82.28,82.18,82.27,72100.0,59.548,59.6205,59.548,59.6132,72100.0
2013-08-06 14:10:00,82.27,82.29,82.18,82.19,193300.0,59.6132,59.6277,59.548,59.5553,193300.0
2013-08-06 14:15:00,82.18,82.19,82.11,82.14,61400.0,59.548,59.5553,59.4973,59.519,61400.0
2013-08-06 14:20:00,82.14,82.17,82.11,82.16,62000.0,59.519,59.5408,59.4973,59.5335,62000.0
2013-08-06 14:25:00,82.16,82.3,82.15,82.25,64400.0,59.5335,59.635,59.5263,59.5987,64400.0
2013-08-06 14:30:00,82.24,82.36,82.24,82.25,59700.0,59.5915,59.6784,59.5915,59.5987,59700.0
2013-08-06 14:35:00,82.25,82.25,82.13,82.13,147000.0,59.5987,59.5987,59.5118,59.5118,147000.0
2013-08-06 14:40:00,82.13,82.2,82.1,82.2,68200.0,59.5118,59.5625,59.49,59.5625,68200.0
2013-08-06 14:45:00,82.2,82.21,82.14,82.2,37500.0,59.5625,59.5697,59.519,59.5625,37500.0
2013-08-06 14:50:00,82.2,82.23,82.15,82.17,77200.0,59.5625,59.5842,59.5263,59.5408,77200.0
2013-08-06 14:55:00,82.17,82.2,82.16,82.2,43600.0,59.5408,59.5625,59.5335,59.5625,43600.0
2013-08-06 15:00:00,82.2,82.26,82.16,82.19,38400.0,59.5625,59.606,59.5335,59.5553,38400.0
2013-08-06 15:05:00,82.18,82.25,82.15,82.15,52400.0,59.548,59.5987,59.5263,59.5263,52400.0
2013-08-06 15:10:00,82.15,82.31,82.15,82.27,82700.0,59.5263,59.6422,59.5263,59.6132,82700.0
2013-08-06 15:15:00,82.27,82.33,82.23,82.33,84700.0,59.6132,59.6567,59.5842,59.6567,84700.0
2013-08-06 15:20:00,82.33,82.4,82.3,82.38,75400.0,59.6567,59.7074,59.635,59.6929,75400.0
2013-08-06 15:25:00,82.38,82.42,82.38,82.4,53200.0,59.6929,59.7219,59.6929,59.7074,53200.0
2013-08-06 15:30:00,82.41,82.42,82.26,82.26,64600.0,59.7147,59.7219,59.606,59.606,64600.0
2013-08-06 15:35:00,82.26,82.34,82.25,82.34,80800.0,59.606,59.6639,59.5987,59.6639,80800.0
2013-08-06 15:40:00,82.35,82.42,82.33,82.42,70100.0,59.6712,59.7219,59.6567,59.7219,70100.0
2013-08-06 15:45:00,82.42,82.42,82.24,82.32,164100.0,59.7219,59.7219,59.5915,59.6494,164100.0
2013-08-06 15:50:00,82.32,82.33,82.25,82.29,106700.0,59.6494,59.6567,59.5987,59.6277,106700.0
2013-08-06 15:55:00,82.28,82.28,82.17,82.23,305300.0,59.6205,59.6205,59.5408,59.5842,305300.0
2013-08-07 09:30:00,81.63,81.8,81.15,81.22,229400.0,59.1495,59.2727,58.8017,58.8524,229400.0
2013-08-07 09:35:00,81.22,81.41,81.18,81.37,71200.0,58.8524,58.9901,58.8234,58.9611,71200.0
2013-08-07 09:40:00,81.36,81.58,81.32,81.49,59700.0,58.9538,59.1132,58.9248,59.048,59700.0
2013-08-07 09:45:00,81.49,81.68,81.49,81.56,118600.0,59.048,59.1857,59.048,59.0987,118600.0
2013-08-07 09:50:00,81.55,81.61,81.45,81.51,86500.0,59.0915,59.135,59.019,59.0625,86500.0
2013-08-07 09:55:00,81.52,81.56,81.2,81.25,118300.0,59.0698,59.0987,58.8379,58.8741,118300.0
2013-08-07 10:00:00,81.25,81.27,81.1,81.1,131200.0,58.8741,58.8886,58.7654,58.7654,131200.0
2013-08-07 10:05:00,81.1,81.14,81.0,81.01,148400.0,58.7654,58.7944,58.693,58.7002,148400.0
2013-08-07 10:10:00,81.01,81.04,80.9,81.04,137300.0,58.7002,58.722,58.6205,58.722,137300.0
2013-08-07 10:15:00,81.04,81.04,80.92,80.98,105100.0,58.722,58.722,58.635,58.6785,105100.0
2013-08-07 10:20:00,80.98,81.03,80.88,80.88,115400.0,58.6785,58.7147,58.606,58.606,115400.0
2013-08-07 10:25:00,80.88,80.94,80.86,80.89,60700.0,58.606,58.6495,58.5915,58.6133,60700.0
2013-08-07 10:30:00,80.88,80.9,80.7,80.71,168700.0,58.606,58.6205,58.4756,58.4828,168700.0
2013-08-07 10:35:00,80.7,80.74,80.59,80.73,117400.0,58.4756,58.5046,58.3959,58.4973,117400.0
2013-08-07 10:40:00,80.73,80.81,80.71,80.79,96200.0,58.4973,58.5553,58.4828,58.5408,96200.0
2013-08-07 10:45:00,80.78,80.82,80.63,80.65,64900.0,58.5336,58.5625,58.4249,58.4394,64900.0
2013-08-07 10:50:00,80.64,80.74,80.63,80.73,57400.0,58.4321,58.5046,58.4249,58.4973,57400.0
2013-08-07 10:55:00,80.74,80.8,80.7,80.73,76000.0,58.5046,58.5481,58.4756,58.4973,76000.0
2013-08-07 11:00:00,80.73,80.77,80.7,80.73,78200.0,58.4973,58.5263,58.4756,58.4973,78200.0
2013-08-07 11:05:00,80.73,80.73,80.6,80.6,88700.0,58.4973,58.4973,58.4031,58.4031,88700.0
2013-08-07 11:10:00,80.61,80.65,80.54,80.55,145700.0,58.4104,58.4394,58.3597,58.3669,145700.0
2013-08-07 11:15:00,80.54,80.56,80.41,80.41,172600.0,58.3597,58.3741,58.2655,58.2655,172600.0
2013-08-07 11:20:00,80.41,80.58,80.41,80.56,79200.0,58.2655,58.3886,58.2655,58.3741,79200.0
2013-08-07 11:25:00,80.57,80.6,80.54,80.58,129800.0,58.3814,58.4031,58.3597,58.3886,129800.0
2013-08-07 11:30:00,80.57,80.61,80.53,80.57,55700.0,58.3814,58.4104,58.3524,58.3814,55700.0
2013-08-07 11:35:00,80.58,80.7,80.58,80.64,68400.0,58.3886,58.4756,58.3886,58.4321,68400.0
2013-08-07 11:40:00,80.62,80.75,80.6,80.66,93800.0,58.4176,58.5118,58.4031,58.4466,93800.0
2013-08-07 11:45:00,80.66,80.67,80.59,80.67,44100.0,58.4466,58.4539,58.3959,58.4539,44100.0
2013-08-07 11:50:00,80.67,80.76,80.64,80.76,51200.0,58.4539,58.5191,58.4321,58.5191,51200.0
2013-08-07 11:55:00,80.76,80.78,80.73,80.77,39100.0,58.5191,58.5336,58.4973,58.5263,39100.0
2013-08-07 12:00:00,80.78,80.89,80.78,80.86,61100.0,58.5336,58.6133,58.5336,58.5915,61100.0
2013-08-07 12:05:00,80.84,80.92,80.81,80.92,75100.0,58.577,58.635,58.5553,58.635,75100.0
2013-08-07 12:10:00,80.92,80.95,80.86,80.92,62500.0,58.635,58.6567,58.5915,58.635,62500.0
2013-08-07 12:15:00,80.92,80.99,80.86,80.98,66500.0,58.635,58.6857,58.5915,58.6785,66500.0
2013-08-07 12:20:00,80.99,81.03,80.95,81.02,35400.0,58.6857,58.7147,58.6567,58.7075,35400.0
2013-08-07 12:25:00,81.02,81.03,80.95,80.97,32700.0,58.7075,58.7147,58.6567,58.6712,32700.0
2013-08-07 12:30:00,80.97,80.98,80.92,80.92,36600.0,58.6712,58.6785,58.635,58.635,36600.0
2013-08-07 12:35:00,80.93,80.94,80.88,80.91,61800.0,58.6422,58.6495,58.606,58.6278,61800.0
2013-08-07 12:40:00,80.9,80.97,80.87,80.93,92400.0,58.6205,58.6712,58.5988,58.6422,92400.0
2013-08-07 12:45:00,80.91,81.04,80.9,80.96,54500.0,58.6278,58.722,58.6205,58.664,54500.0
2013-08-07 12:50:00,80.97,80.97,80.92,80.93,22300.0,58.6712,58.6712,58.635,58.6422,22300.0
2013-08-07 12:55:00,80.94,81.03,80.94,81.02,62500.0,58.6495,58.7147,58.6495,58.7075,62500.0
2013-08-07 13:00:00,81.02,81.07,80.98,80.98,62500.0,58.7075,58.7437,58.6785,58.6785,62500.0
2013-08-07 13:05:00,80.99,81.04,80.97,81.04,68400.0,58.6857,58.722,58.6712,58.722,68400.0
2013-08-07 13:10:00,81.04,81.05,80.98,80.98,69400.0,58.722,58.7292,58.6785,58.6785,69400.0
2013-08-07 13:15:00,80.98,81.03,80.98,80.98,61600.0,58.6785,58.7147,58.6785,58.6785,61600.0
2013-08-07 13:20:00,80.99,81.06,80.98,81.02,54700.0,58.6857,58.7364,58.6785,58.7075,54700.0
2013-08-07 13:25:00,81.01,81.09,81.0,81.08,44000.0,58.7002,58.7582,58.693,58.7509,44000.0
2013-08-07 13:30:00,81.08,81.18,81.07,81.16,39400.0,58.7509,58.8234,58.7437,58.8089,39400.0
2013-08-07 13:35:00,81.15,81.16,81.05,81.06,27500.0,58.8017,58.8089,58.7292,58.7364,27500.0
2013-08-07 13:40:00,81.06,81.06,80.94,80.99,31100.0,58.7364,58.7364,58.6495,58.6857,31100.0
2013-08-07 13:45:00,80.99,81.03,80.93,80.93,49700.0,58.6857,58.7147,58.6422,58.6422,49700.0
2013-08-07 13:50:00,80.92,80.92,80.81,80.83,40300.0,58.635,58.635,58.5553,58.5698,40300.0
2013-08-07 13:55:00,80.82,81.1,80.82,81.09,37300.0,58.5625,58.7654,58.5625,58.7582,37300.0
2013-08-07 14:00:00,81.08,81.15,81.08,81.12,51700.0,58.7509,58.8017,58.7509,58.7799,51700.0
2013-08-07 14:05:00,81.11,81.11,81.01,81.03,22700.0,58.7727,58.7727,58.7002,58.7147,22700.0
2013-08-07 14:10:00,81.03,81.16,81.03,81.16,31800.0,58.7147,58.8089,58.7147,58.8089,31800.0
2013-08-07 14:15:00,81.16,81.18,81.0,81.0,34100.0,58.8089,58.8234,58.693,58.693,34100.0
2013-08-07 14:20:00,81.01,81.04,80.92,80.92,50600.0,58.7002,58.722,58.635,58.635,50600.0
2013-08-07 14:25:00,80.92,81.06,80.92,81.06,40700.0,58.635,58.7364,58.635,58.7364,40700.0
2013-08-07 14:30:00,81.06,81.09,80.95,80.96,155400.0,58.7364,58.7582,58.6567,58.664,155400.0
2013-08-07 14:35:00,80.96,81.05,80.95,80.99,47800.0,58.664,58.7292,58.6567,58.6857,47800.0
2013-08-07 14:40:00,80.99,81.02,80.93,80.95,40100.0,58.6857,58.7075,58.6422,58.6567,40100.0
2013-08-07 14:45:00,80.96,81.03,80.95,81.01,37400.0,58.664,58.7147,58.6567,58.7002,37400.0
2013-08-07 14:50:00,81.0,81.04,80.97,80.98,105700.0,58.693,58.722,58.6712,58.6785,105700.0
2013-08-07 14:55:00,80.99,81.04,80.96,81.02,60700.0,58.6857,58.722,58.664,58.7075,60700.0
2013-08-07 15:00:00,81.02,81.06,81.0,81.06,52900.0,58.7075,58.7364,58.693,58.7364,52900.0
2013-08-07 15:05:00,81.06,81.06,81.0,81.05,57500.0,58.7364,58.7364,58.693,58.7292,57500.0
2013-08-07 15:10:00,81.04,81.16,81.04,81.14,116400.0,58.722,58.8089,58.722,58.7944,116400.0
2013-08-07 15:15:00,81.14,81.17,81.09,81.12,132200.0,58.7944,58.8162,58.7582,58.7799,132200.0
2013-08-07 15:20:00,81.12,81.2,81.12,81.17,97100.0,58.7799,58.8379,58.7799,58.8162,97100.0
2013-08-07 15:25:00,81.17,81.23,81.14,81.2,87600.0,58.8162,58.8596,58.7944,58.8379,87600.0
2013-08-07 15:30:00,81.2,81.21,81.05,81.07,200300.0,58.8379,58.8451,58.7292,58.7437,200300.0
2013-08-07 15:35:00,81.07,81.17,81.06,81.11,130800.0,58.7437,58.8162,58.7364,58.7727,130800.0
2013-08-07 15:40:00,81.11,81.12,81.01,81.07,108100.0,58.7727,58.7799,58.7002,58.7437,108100.0
2013-08-07 15:45:00,81.06,81.13,81.05,81.05,129100.0,58.7364,58.7872,58.7292,58.7292,129100.0
2013-08-07 15:50:00,81.05,81.11,80.99,81.02,163500.0,58.7292,58.7727,58.6857,58.7075,163500.0
2013-08-07 15:55:00,81.01,81.06,80.98,81.05,316000.0,58.7002,58.7364,58.6785,58.7292,316000.0
2013-08-08 09:30:00,81.55,81.74,81.55,81.57,104500.0,59.0915,59.2292,59.0915,59.106,104500.0
2013-08-08 09:35:00,81.6,81.75,81.57,81.68,62800.0,59.1277,59.2364,59.106,59.1857,62800.0
2013-08-08 09:40:00,81.67,81.8,81.67,81.75,45300.0,59.1785,59.2727,59.1785,59.2364,45300.0
2013-08-08 09:45:00,81.74,81.79,81.65,81.69,66200.0,59.2292,59.2654,59.164,59.1929,66200.0
2013-08-08 09:50:00,81.68,81.79,81.63,81.79,75400.0,59.1857,59.2654,59.1495,59.2654,75400.0
2013-08-08 09:55:00,81.79,81.9,81.78,81.8,66900.0,59.2654,59.3451,59.2582,59.2727,66900.0
2013-08-08 10:00:00,81.81,82.03,81.73,81.98,64400.0,59.2799,59.4393,59.2219,59.4031,64400.0
2013-08-08 10:05:00,81.97,81.98,81.81,81.86,66800.0,59.3958,59.4031,59.2799,59.3161,66800.0
2013-08-08 10:10:00,81.85,81.88,81.58,81.64,46100.0,59.3089,59.3306,59.1132,59.1567,46100.0
2013-08-08 10:15:00,81.65,81.78,81.65,81.69,50900.0,59.164,59.2582,59.164,59.1929,50900.0
2013-08-08 10:20:00,81.69,81.71,81.63,81.66,96100.0,59.1929,59.2074,59.1495,59.1712,96100.0
2013-08-08 10:25:00,81.66,81.66,81.53,81.57,46100.0,59.1712,59.1712,59.077,59.106,46100.0
2013-08-08 10:30:00,81.55,81.55,81.2,81.25,66400.0,59.0915,59.0915,58.8379,58.8741,66400.0
2013-08-08 10:35:00,81.26,81.27,81.12,81.23,38300.0,58.8814,58.8886,58.7799,58.8596,38300.0
2013-08-08 10:40:00,81.23,81.28,81.14,81.25,73200.0,58.8596,58.8959,58.7944,58.8741,73200.0
2013-08-08 10:45:00,81.25,81.27,81.18,81.25,59700.0,58.8741,58.8886,58.8234,58.8741,59700.0
2013-08-08 10:50:00,81.26,81.26,81.17,81.25,29400.0,58.8814,58.8814,58.8162,58.8741,29400.0
2013-08-08 10:55:00,81.25,81.3,81.24,81.27,69700.0,58.8741,58.9104,58.8669,58.8886,69700.0
2013-08-08 11:00:00,81.27,81.28,81.19,81.2,69400.0,58.8886,58.8959,58.8306,58.8379,69400.0
2013-08-08 11:05:00,81.22,81.26,81.2,81.25,60400.0,58.8524,58.8814,58.8379,58.8741,60400.0
2013-08-08 11:10:00,81.25,81.26,81.22,81.24,57000.0,58.8741,58.8814,58.8524,58.8669,57000.0
2013-08-08 11:15:00,81.25,81.26,81.16,81.25,45900.0,58.8741,58.8814,58.8089,58.8741,45900.0
2013-08-08 11:20:00,81.25,81.36,81.24,81.28,57300.0,58.8741,58.9538,58.8669,58.8959,57300.0
2013-08-08 11:25:00,81.28,81.29,81.2,81.23,34000.0,58.8959,58.9031,58.8379,58.8596,34000.0
2013-08-08 11:30:00,81.24,81.34,81.18,81.32,51100.0,58.8669,58.9393,58.8234,58.9248,51100.0
2013-08-08 11:35:00,81.33,81.38,81.33,81.34,35900.0,58.9321,58.9683,58.9321,58.9393,35900.0
2013-08-08 11:40:00,81.33,81.36,81.24,81.36,37900.0,58.9321,58.9538,58.8669,58.9538,37900.0
2013-08-08 11:45:00,81.36,81.42,81.36,81.4,33800.0,58.9538,58.9973,58.9538,58.9828,33800.0
2013-08-08 11:50:00,81.41,81.5,81.41,81.49,13300.0,58.9901,59.0553,58.9901,59.048,13300.0
2013-08-08 11:55:00,81.5,81.5,81.37,81.43,42900.0,59.0553,59.0553,58.9611,59.0046,42900.0
2013-08-08 12:00:00,81.43,81.55,81.43,81.55,35900.0,59.0046,59.0915,59.0046,59.0915,35900.0
2013-08-08 12:05:00,81.55,81.61,81.53,81.54,37300.0,59.0915,59.135,59.077,59.0843,37300.0
2013-08-08 12:10:00,81.54,81.66,81.53,81.63,30400.0,59.0843,59.1712,59.077,59.1495,30400.0
2013-08-08 12:15:00,81.64,81.73,81.63,81.65,28300.0,59.1567,59.2219,59.1495,59.164,28300.0
2013-08-08 12:20:00,81.64,81.68,81.6,81.6,36900.0,59.1567,59.1857,59.1277,59.1277,36900.0
2013-08-08 12:25:00,81.59,81.62,81.57,81.57,33000.0,59.1205,59.1422,59.106,59.106,33000.0
2013-08-08 12:30:00,81.58,81.68,81.58,81.66,29900.0,59.1132,59.1857,59.1132,59.1712,29900.0
2013-08-08 12:35:00,81.66,81.67,81.59,81.6,39300.0,59.1712,59.1785,59.1205,59.1277,39300.0
2013-08-08 12:40:00,81.61,81.64,81.59,81.64,47700.0,59.135,59.1567,59.1205,59.1567,47700.0
2013-08-08 12:45:00,81.64,81.64,81.6,81.6,30000.0,59.1567,59.1567,59.1277,59.1277,30000.0
2013-08-08 12:50:00,81.6,81.64,81.6,81.63,25100.0,59.1277,59.1567,59.1277,59.1495,25100.0
2013-08-08 12:55:00,81.64,81.64,81.58,81.59,14000.0,59.1567,59.1567,59.1132,59.1205,14000.0
2013-08-08 13:00:00,81.6,81.64,81.58,81.64,26500.0,59.1277,59.1567,59.1132,59.1567,26500.0
2013-08-08 13:05:00,81.65,81.7,81.59,81.59,21600.0,59.164,59.2002,59.1205,59.1205,21600.0
2013-08-08 13:10:00,81.6,81.6,81.52,81.52,25200.0,59.1277,59.1277,59.0698,59.0698,25200.0
2013-08-08 13:15:00,81.52,81.52,81.38,81.4,30600.0,59.0698,59.0698,58.9683,58.9828,30600.0
2013-08-08 13:20:00,81.4,81.47,81.38,81.45,14800.0,58.9828,59.0335,58.9683,59.019,14800.0
2013-08-08 13:25:00,81.45,81.51,81.45,81.46,34200.0,59.019,59.0625,59.019,59.0263,34200.0
2013-08-08 13:30:00,81.47,81.52,81.46,81.48,45100.0,59.0335,59.0698,59.0263,59.0408,45100.0
2013-08-08 13:35:00,81.49,81.49,81.45,81.49,21800.0,59.048,59.048,59.019,59.048,21800.0
2013-08-08 13:40:00,81.49,81.49,81.43,81.45,16400.0,59.048,59.048,59.0046,59.019,16400.0
2013-08-08 13:45:00,81.45,81.45,81.4,81.44,14900.0,59.019,59.019,58.9828,59.0118,14900.0
2013-08-08 13:50:00,81.45,81.51,81.41,81.48,44700.0,59.019,59.0625,58.9901,59.0408,44700.0
2013-08-08 13:55:00,81.5,81.54,81.47,81.54,20900.0,59.0553,59.0843,59.0335,59.0843,20900.0
2013-08-08 14:00:00,81.53,81.58,81.51,81.51,23800.0,59.077,59.1132,59.0625,59.0625,23800.0
2013-08-08 14:05:00,81.51,81.6,81.51,81.6,15400.0,59.0625,59.1277,59.0625,59.1277,15400.0
2013-08-08 14:10:00,81.6,81.61,81.59,81.6,22900.0,59.1277,59.135,59.1205,59.1277,22900.0
2013-08-08 14:15:00,81.59,81.59,81.53,81.55,15800.0,59.1205,59.1205,59.077,59.0915,15800.0
2013-08-08 14:20:00,81.55,81.55,81.53,81.53,42700.0,59.0915,59.0915,59.077,59.077,42700.0
2013-08-08 14:25:00,81.53,81.61,81.51,81.61,36000.0,59.077,59.135,59.0625,59.135,36000.0
2013-08-08 14:30:00,81.61,81.63,81.51,81.52,58200.0,59.135,59.1495,59.0625,59.0698,58200.0
2013-08-08 14:35:00,81.53,81.56,81.5,81.53,32000.0,59.077,59.0987,59.0553,59.077,32000.0
2013-08-08 14:40:00,81.54,81.56,81.49,81.53,19500.0,59.0843,59.0987,59.048,59.077,19500.0
2013-08-08 14:45:00,81.54,81.54,81.52,81.52,21700.0,59.0843,59.0843,59.0698,59.0698,21700.0
2013-08-08 14:50:00,81.5,81.51,81.43,81.43,38400.0,59.0553,59.0625,59.0046,59.0046,38400.0
2013-08-08 14:55:00,81.44,81.47,81.44,81.45,31000.0,59.0118,59.0335,59.0118,59.019,31000.0
2013-08-08 15:00:00,81.46,81.46,81.39,81.4,35700.0,59.0263,59.0263,58.9756,58.9828,35700.0
2013-08-08 15:05:00,81.41,81.43,81.38,81.4,25800.0,58.9901,59.0046,58.9683,58.9828,25800.0
2013-08-08 15:10:00,81.39,81.4,81.34,81.36,34000.0,58.9756,58.9828,58.9393,58.9538,34000.0
2013-08-08 15:15:00,81.37,81.4,81.35,81.39,23500.0,58.9611,58.9828,58.9466,58.9756,23500.0
2013-08-08 15:20:00,81.38,81.41,81.34,81.39,50000.0,58.9683,58.9901,58.9393,58.9756,50000.0
2013-08-08 15:25:00,81.38,81.41,81.33,81.41,51400.0,58.9683,58.9901,58.9321,58.9901,51400.0
2013-08-08 15:30:00,81.41,81.42,81.36,81.36,37300.0,58.9901,58.9973,58.9538,58.9538,37300.0
2013-08-08 15:35:00,81.37,81.38,81.3,81.32,57800.0,58.9611,58.9683,58.9104,58.9248,57800.0
2013-08-08 15:40:00,81.33,81.41,81.33,81.38,42900.0,58.9321,58.9901,58.9321,58.9683,42900.0
2013-08-08 15:45:00,81.37,81.38,81.32,81.37,80400.0,58.9611,58.9683,58.9248,58.9611,80400.0
2013-08-08 15:50:00,81.36,81.36,81.22,81.25,108100.0,58.9538,58.9538,58.8524,58.8741,108100.0
2013-08-08 15:55:00,81.25,81.28,81.21,81.22,272600.0,58.8741,58.8959,58.8451,58.8524,272600.0
2013-08-09 09:30:00,81.14,81.39,81.1,81.39,83100.0,58.7944,58.9756,58.7654,58.9756,83100.0
2013-08-09 09:35:00,81.4,81.53,81.24,81.26,138800.0,58.9828,59.077,58.8669,58.8814,138800.0
2013-08-09 09:40:00,81.26,81.3,81.12,81.19,115100.0,58.8814,58.9104,58.7799,58.8306,115100.0
2013-08-09 09:45:00,81.2,81.22,81.01,81.06,74600.0,58.8379,58.8524,58.7002,58.7364,74600.0
2013-08-09 09:50:00,81.06,81.06,80.77,80.94,89000.0,58.7364,58.7364,58.5263,58.6495,89000.0
2013-08-09 09:55:00,80.95,80.97,80.8,80.81,48700.0,58.6567,58.6712,58.5481,58.5553,48700.0
2013-08-09 10:00:00,80.81,80.96,80.81,80.93,69700.0,58.5553,58.664,58.5553,58.6422,69700.0
2013-08-09 10:05:00,80.93,80.99,80.84,80.85,53100.0,58.6422,58.6857,58.577,58.5843,53100.0
2013-08-09 10:10:00,80.85,80.92,80.75,80.78,75000.0,58.5843,58.635,58.5118,58.5336,75000.0
2013-08-09 10:15:00,80.78,80.78,80.53,80.59,82000.0,58.5336,58.5336,58.3524,58.3959,82000.0
2013-08-09 10:20:00,80.55,80.59,80.42,80.49,63300.0,58.3669,58.3959,58.2727,58.3234,63300.0
2013-08-09 10:25:00,80.49,80.61,80.42,80.61,47900.0,58.3234,58.4104,58.2727,58.4104,47900.0
2013-08-09 10:30:00,80.6,80.79,80.53,80.78,36700.0,58.4031,58.5408,58.3524,58.5336,36700.0
2013-08-09 10:35:00,80.78,80.89,80.74,80.86,45500.0,58.5336,58.6133,58.5046,58.5915,45500.0
2013-08-09 10:40:00,80.87,80.95,80.83,80.95,34500.0,58.5988,58.6567,58.5698,58.6567,34500.0
2013-08-09 10:45:00,80.96,80.99,80.84,80.88,58200.0,58.664,58.6857,58.577,58.606,58200.0
2013-08-09 10:50:00,80.87,80.95,80.84,80.87,48700.0,58.5988,58.6567,58.577,58.5988,48700.0
2013-08-09 10:55:00,80.87,80.88,80.66,80.68,48800.0,58.5988,58.606,58.4466,58.4611,48800.0
2013-08-09 11:00:00,80.68,80.69,80.53,80.59,53800.0,58.4611,58.4683,58.3524,58.3959,53800.0
2013-08-09 11:05:00,80.6,80.63,80.55,80.63,34400.0,58.4031,58.4249,58.3669,58.4249,34400.0
2013-08-09 11:10:00,80.61,80.65,80.57,80.61,43600.0,58.4104,58.4394,58.3814,58.4104,43600.0
2013-08-09 11:15:00,80.62,80.7,80.58,80.6,34600.0,58.4176,58.4756,58.3886,58.4031,34600.0
2013-08-09 11:20:00,80.6,80.61,80.41,80.41,47200.0,58.4031,58.4104,58.2655,58.2655,47200.0
2013-08-09 11:25:00,80.41,80.42,80.26,80.35,54000.0,58.2655,58.2727,58.1568,58.222,54000.0
2013-08-09 11:30:00,80.34,80.44,80.3,80.4,41800.0,58.2147,58.2872,58.1857,58.2582,41800.0
2013-08-09 11:35:00,80.42,80.54,80.4,80.52,46500.0,58.2727,58.3597,58.2582,58.3452,46500.0
2013-08-09 11:40:00,80.54,80.61,80.5,80.51,53300.0,58.3597,58.4104,58.3307,58.3379,53300.0
2013-08-09 11:45:00,80.51,80.56,80.49,80.54,35000.0,58.3379,58.3741,58.3234,58.3597,35000.0
2013-08-09 11:50:00,80.54,80.56,80.45,80.5,39900.0,58.3597,58.3741,58.2944,58.3307,39900.0
2013-08-09 11:55:00,80.5,80.6,80.49,80.51,39300.0,58.3307,58.4031,58.3234,58.3379,39300.0
2013-08-09 12:00:00,80.51,80.51,80.45,80.46,40400.0,58.3379,58.3379,58.2944,58.3017,40400.0
2013-08-09 12:05:00,80.45,80.48,80.4,80.44,34300.0,58.2944,58.3162,58.2582,58.2872,34300.0
2013-08-09 12:10:00,80.45,80.48,80.42,80.45,26900.0,58.2944,58.3162,58.2727,58.2944,26900.0
2013-08-09 12:15:00,80.45,80.6,80.42,80.58,24600.0,58.2944,58.4031,58.2727,58.3886,24600.0
2013-08-09 12:20:00,80.57,80.61,80.51,80.51,27600.0,58.3814,58.4104,58.3379,58.3379,27600.0
2013-08-09 12:25:00,80.52,80.58,80.5,80.51,25900.0,58.3452,58.3886,58.3307,58.3379,25900.0
2013-08-09 12:30:00,80.52,80.65,80.52,80.64,44100.0,58.3452,58.4394,58.3452,58.4321,44100.0
2013-08-09 12:35:00,80.64,80.72,80.62,80.65,46700.0,58.4321,58.4901,58.4176,58.4394,46700.0
2013-08-09 12:40:00,80.66,80.7,80.64,80.67,28600.0,58.4466,58.4756,58.4321,58.4539,28600.0
2013-08-09 12:45:00,80.68,80.69,80.64,80.67,23700.0,58.4611,58.4683,58.4321,58.4539,23700.0
2013-08-09 12:50:00,80.68,80.68,80.65,80.66,13500.0,58.4611,58.4611,58.4394,58.4466,13500.0
2013-08-09 12:55:00,80.66,80.7,80.63,80.65,21800.0,58.4466,58.4756,58.4249,58.4394,21800.0
2013-08-09 13:00:00,80.66,80.67,80.61,80.64,15100.0,58.4466,58.4539,58.4104,58.4321,15100.0
2013-08-09 13:05:00,80.65,80.66,80.63,80.65,13100.0,58.4394,58.4466,58.4249,58.4394,13100.0
2013-08-09 13:10:00,80.65,80.7,80.59,80.66,36600.0,58.4394,58.4756,58.3959,58.4466,36600.0
2013-08-09 13:15:00,80.65,80.66,80.55,80.59,40800.0,58.4394,58.4466,58.3669,58.3959,40800.0
2013-08-09 13:20:00,80.59,80.66,80.59,80.61,22700.0,58.3959,58.4466,58.3959,58.4104,22700.0
2013-08-09 13:25:00,80.62,80.69,80.61,80.69,29800.0,58.4176,58.4683,58.4104,58.4683,29800.0
2013-08-09 13:30:00,80.68,80.83,80.68,80.8,34200.0,58.4611,58.5698,58.4611,58.5481,34200.0
2013-08-09 13:35:00,80.8,80.81,80.75,80.76,35300.0,58.5481,58.5553,58.5118,58.5191,35300.0
2013-08-09 13:40:00,80.76,80.8,80.69,80.7,27900.0,58.5191,58.5481,58.4683,58.4756,27900.0
2013-08-09 13:45:00,80.7,80.71,80.54,80.54,37000.0,58.4756,58.4828,58.3597,58.3597,37000.0
2013-08-09 13:50:00,80.55,80.66,80.55,80.66,30500.0,58.3669,58.4466,58.3669,58.4466,30500.0
2013-08-09 13:55:00,80.66,80.66,80.52,80.55,23900.0,58.4466,58.4466,58.3452,58.3669,23900.0
2013-08-09 14:00:00,80.54,80.61,80.48,80.52,49300.0,58.3597,58.4104,58.3162,58.3452,49300.0
2013-08-09 14:05:00,80.51,80.52,80.41,80.47,34700.0,58.3379,58.3452,58.2655,58.3089,34700.0
2013-08-09 14:10:00,80.48,80.6,80.48,80.53,21100.0,58.3162,58.4031,58.3162,58.3524,21100.0
2013-08-09 14:15:00,80.52,80.55,80.41,80.45,47400.0,58.3452,58.3669,58.2655,58.2944,47400.0
2013-08-09 14:20:00,80.45,80.59,80.45,80.57,22400.0,58.2944,58.3959,58.2944,58.3814,22400.0
2013-08-09 14:25:00,80.56,80.58,80.5,80.58,21100.0,58.3741,58.3886,58.3307,58.3886,21100.0
2013-08-09 14:30:00,80.59,80.63,80.57,80.57,19800.0,58.3959,58.4249,58.3814,58.3814,19800.0
2013-08-09 14:35:00,80.58,80.58,80.38,80.38,49800.0,58.3886,58.3886,58.2437,58.2437,49800.0
2013-08-09 14:40:00,80.4,80.41,80.33,80.35,82700.0,58.2582,58.2655,58.2075,58.222,82700.0
2013-08-09 14:45:00,80.36,80.47,80.34,80.47,62800.0,58.2292,58.3089,58.2147,58.3089,62800.0
2013-08-09 14:50:00,80.47,80.57,80.45,80.56,37100.0,58.3089,58.3814,58.2944,58.3741,37100.0
2013-08-09 14:55:00,80.57,80.58,80.45,80.5,60700.0,58.3814,58.3886,58.2944,58.3307,60700.0
2013-08-09 15:00:00,80.52,80.62,80.51,80.58,43100.0,58.3452,58.4176,58.3379,58.3886,43100.0
2013-08-09 15:05:00,80.59,80.65,80.57,80.58,35100.0,58.3959,58.4394,58.3814,58.3886,35100.0
2013-08-09 15:10:00,80.59,80.61,80.53,80.61,30600.0,58.3959,58.4104,58.3524,58.4104,30600.0
2013-08-09 15:15:00,80.61,80.62,80.57,80.61,21900.0,58.4104,58.4176,58.3814,58.4104,21900.0
2013-08-09 15:20:00,80.61,80.67,80.58,80.59,69800.0,58.4104,58.4539,58.3886,58.3959,69800.0
2013-08-09 15:25:00,80.59,80.66,80.52,80.54,43100.0,58.3959,58.4466,58.3452,58.3597,43100.0
2013-08-09 15:30:00,80.55,80.56,80.46,80.46,47400.0,58.3669,58.3741,58.3017,58.3017,47400.0
2013-08-09 15:35:00,80.46,80.62,80.45,80.54,68500.0,58.3017,58.4176,58.2944,58.3597,68500.0
2013-08-09 15:40:00,80.54,80.62,80.5,80.6,98800.0,58.3597,58.4176,58.3307,58.4031,98800.0
2013-08-09 15:45:00,80.59,80.63,80.51,80.56,197400.0,58.3959,58.4249,58.3379,58.3741,197400.0
2013-08-09 15:50:00,80.56,80.56,80.43,80.44,140800.0,58.3741,58.3741,58.2799,58.2872,140800.0
2013-08-09 15:55:00,80.43,80.56,80.42,80.49,373500.0,58.2799,58.3741,58.2727,58.3234,373500.0
2013-08-12 09:30:00,80.04,80.26,79.8,80.17,231900.0,57.9974,58.1568,57.8234,58.0915,231900.0
2013-08-12 09:35:00,80.19,80.41,80.11,80.4,54500.0,58.106,58.2655,58.0481,58.2582,54500.0
2013-08-12 09:40:00,80.41,80.7,80.37,80.66,134600.0,58.2655,58.4756,58.2365,58.4466,134600.0
2013-08-12 09:45:00,80.68,80.73,80.44,80.47,133100.0,58.4611,58.4973,58.2872,58.3089,133100.0
2013-08-12 09:50:00,80.46,80.54,80.39,80.39,59300.0,58.3017,58.3597,58.251,58.251,59300.0
2013-08-12 09:55:00,80.37,80.44,80.26,80.31,70900.0,58.2365,58.2872,58.1568,58.193,70900.0
2013-08-12 10:00:00,80.29,80.37,80.24,80.32,117800.0,58.1785,58.2365,58.1423,58.2002,117800.0
2013-08-12 10:05:00,80.35,80.45,80.33,80.44,63300.0,58.222,58.2944,58.2075,58.2872,63300.0
2013-08-12 10:10:00,80.43,80.61,80.43,80.57,136300.0,58.2799,58.4104,58.2799,58.3814,136300.0
2013-08-12 10:15:00,80.59,80.62,80.41,80.5,68800.0,58.3959,58.4176,58.2655,58.3307,68800.0
2013-08-12 10:20:00,80.52,80.54,80.4,80.41,32700.0,58.3452,58.3597,58.2582,58.2655,32700.0
2013-08-12 10:25:00,80.43,80.46,80.19,80.2,64300.0,58.2799,58.3017,58.106,58.1133,64300.0
2013-08-12 10:30:00,80.21,80.3,80.2,80.26,53900.0,58.1205,58.1857,58.1133,58.1568,53900.0
2013-08-12 10:35:00,80.26,80.28,80.19,80.23,76600.0,58.1568,58.1713,58.106,58.135,76600.0
2013-08-12 10:40:00,80.23,80.28,80.22,80.23,54400.0,58.135,58.1713,58.1278,58.135,54400.0
2013-08-12 10:45:00,80.24,80.25,80.08,80.08,53600.0,58.1423,58.1495,58.0263,58.0263,53600.0
2013-08-12 10:50:00,80.09,80.11,79.98,79.99,50200.0,58.0336,58.0481,57.9539,57.9611,50200.0
2013-08-12 10:55:00,79.99,80.03,79.97,80.01,72400.0,57.9611,57.9901,57.9466,57.9756,72400.0
2013-08-12 11:00:00,80.01,80.08,80.0,80.05,65800.0,57.9756,58.0263,57.9684,58.0046,65800.0
2013-08-12 11:05:00,80.04,80.06,79.94,79.94,67500.0,57.9974,58.0118,57.9249,57.9249,67500.0
2013-08-12 11:10:00,79.95,79.98,79.92,79.95,35200.0,57.9321,57.9539,57.9104,57.9321,35200.0
2013-08-12 11:15:00,79.95,80.01,79.94,80.0,53500.0,57.9321,57.9756,57.9249,57.9684,53500.0
2013-08-12 11:20:00,80.0,80.04,79.98,80.0,66000.0,57.9684,57.9974,57.9539,57.9684,66000.0
2013-08-12 11:25:00,80.0,80.12,79.99,80.12,85800.0,57.9684,58.0553,57.9611,58.0553,85800.0
2013-08-12 11:30:00,80.12,80.27,80.11,80.25,56900.0,58.0553,58.164,58.0481,58.1495,56900.0
2013-08-12 11:35:00,80.25,80.29,80.19,80.22,45300.0,58.1495,58.1785,58.106,58.1278,45300.0
2013-08-12 11:40:00,80.23,80.35,80.21,80.34,31400.0,58.135,58.222,58.1205,58.2147,31400.0
2013-08-12 11:45:00,80.36,80.36,80.18,80.18,35900.0,58.2292,58.2292,58.0988,58.0988,35900.0
2013-08-12 11:50:00,80.18,80.24,80.18,80.24,27700.0,58.0988,58.1423,58.0988,58.1423,27700.0
2013-08-12 11:55:00,80.22,80.24,80.14,80.16,26100.0,58.1278,58.1423,58.0698,58.0843,26100.0
2013-08-12 12:00:00,80.16,80.29,80.15,80.28,40300.0,58.0843,58.1785,58.0771,58.1713,40300.0
2013-08-12 12:05:00,80.3,80.47,80.3,80.44,39000.0,58.1857,58.3089,58.1857,58.2872,39000.0
2013-08-12 12:10:00,80.45,80.46,80.36,80.41,57300.0,58.2944,58.3017,58.2292,58.2655,57300.0
2013-08-12 12:15:00,80.36,80.48,80.35,80.47,61000.0,58.2292,58.3162,58.222,58.3089,61000.0
2013-08-12 12:20:00,80.47,80.53,80.43,80.44,45600.0,58.3089,58.3524,58.2799,58.2872,45600.0
2013-08-12 12:25:00,80.43,80.43,80.27,80.29,26200.0,58.2799,58.2799,58.164,58.1785,26200.0
2013-08-12 12:30:00,80.29,80.34,80.19,80.31,27700.0,58.1785,58.2147,58.106,58.193,27700.0
2013-08-12 12:35:00,80.3,80.31,80.24,80.24,18500.0,58.1857,58.193,58.1423,58.1423,18500.0
2013-08-12 12:40:00,80.25,80.38,80.24,80.33,20900.0,58.1495,58.2437,58.1423,58.2075,20900.0
2013-08-12 12:45:00,80.33,80.35,80.26,80.35,21000.0,58.2075,58.222,58.1568,58.222,21000.0
2013-08-12 12:50:00,80.36,80.37,80.28,80.37,28600.0,58.2292,58.2365,58.1713,58.2365,28600.0
2013-08-12 12:55:00,80.38,80.39,80.27,80.37,29400.0,58.2437,58.251,58.164,58.2365,29400.0
2013-08-12 13:00:00,80.38,80.43,80.29,80.32,52100.0,58.2437,58.2799,58.1785,58.2002,52100.0
2013-08-12 13:05:00,80.31,80.33,80.22,80.22,24200.0,58.193,58.2075,58.1278,58.1278,24200.0
2013-08-12 13:10:00,80.22,80.3,80.21,80.3,31000.0,58.1278,58.1857,58.1205,58.1857,31000.0
2013-08-12 13:15:00,80.3,80.32,80.24,80.31,36800.0,58.1857,58.2002,58.1423,58.193,36800.0
2013-08-12 13:20:00,80.32,80.35,80.26,80.32,28700.0,58.2002,58.222,58.1568,58.2002,28700.0
2013-08-12 13:25:00,80.31,80.32,80.25,80.26,18600.0,58.193,58.2002,58.1495,58.1568,18600.0
2013-08-12 13:30:00,80.25,80.27,80.22,80.26,29100.0,58.1495,58.164,58.1278,58.1568,29100.0
2013-08-12 13:35:00,80.26,80.31,80.23,80.27,70600.0,58.1568,58.193,58.135,58.164,70600.0
2013-08-12 13:40:00,80.26,80.46,80.26,80.46,31700.0,58.1568,58.3017,58.1568,58.3017,31700.0
2013-08-12 13:45:00,80.46,80.46,80.27,80.27,31200.0,58.3017,58.3017,58.164,58.164,31200.0
2013-08-12 13:50:00,80.27,80.35,80.22,80.35,34900.0,58.164,58.222,58.1278,58.222,34900.0
2013-08-12 13:55:00,80.35,80.35,80.18,80.19,34900.0,58.222,58.222,58.0988,58.106,34900.0
2013-08-12 14:00:00,80.19,80.2,80.13,80.19,26100.0,58.106,58.1133,58.0626,58.106,26100.0
2013-08-12 14:05:00,80.2,80.23,80.17,80.22,39900.0,58.1133,58.135,58.0915,58.1278,39900.0
2013-08-12 14:10:00,80.23,80.25,80.19,80.21,20900.0,58.135,58.1495,58.106,58.1205,20900.0
2013-08-12 14:15:00,80.21,80.27,80.2,80.27,16700.0,58.1205,58.164,58.1133,58.164,16700.0
2013-08-12 14:20:00,80.26,80.27,80.19,80.26,20500.0,58.1568,58.164,58.106,58.1568,20500.0
2013-08-12 14:25:00,80.26,80.3,80.26,80.29,14200.0,58.1568,58.1857,58.1568,58.1785,14200.0
2013-08-12 14:30:00,80.29,80.29,80.13,80.16,23100.0,58.1785,58.1785,58.0626,58.0843,23100.0
2013-08-12 14:35:00,80.15,80.19,80.13,80.17,25300.0,58.0771,58.106,58.0626,58.0915,25300.0
2013-08-12 14:40:00,80.17,80.25,80.12,80.25,72000.0,58.0915,58.1495,58.0553,58.1495,72000.0
2013-08-12 14:45:00,80.26,80.26,80.14,80.19,42800.0,58.1568,58.1568,58.0698,58.106,42800.0
2013-08-12 14:50:00,80.19,80.23,80.11,80.2,72600.0,58.106,58.135,58.0481,58.1133,72600.0
2013-08-12 14:55:00,80.21,80.21,80.13,80.15,26900.0,58.1205,58.1205,58.0626,58.0771,26900.0
2013-08-12 15:00:00,80.15,80.17,80.11,80.12,37300.0,58.0771,58.0915,58.0481,58.0553,37300.0
2013-08-12 15:05:00,80.12,80.15,80.06,80.15,43900.0,58.0553,58.0771,58.0118,58.0771,43900.0
2013-08-12 15:10:00,80.14,80.23,80.14,80.21,93400.0,58.0698,58.135,58.0698,58.1205,93400.0
2013-08-12 15:15:00,80.22,80.26,80.16,80.16,55700.0,58.1278,58.1568,58.0843,58.0843,55700.0
2013-08-12 15:20:00,80.16,80.29,80.16,80.25,42600.0,58.0843,58.1785,58.0843,58.1495,42600.0
2013-08-12 15:25:00,80.26,80.31,80.21,80.21,38400.0,58.1568,58.193,58.1205,58.1205,38400.0
2013-08-12 15:30:00,80.21,80.27,80.2,80.23,59800.0,58.1205,58.164,58.1133,58.135,59800.0
2013-08-12 15:35:00,80.23,80.28,80.21,80.21,49000.0,58.135,58.1713,58.1205,58.1205,49000.0
2013-08-12 15:40:00,80.22,80.27,80.19,80.19,59100.0,58.1278,58.164,58.106,58.106,59100.0
2013-08-12 15:45:00,80.18,80.27,80.16,80.22,107000.0,58.0988,58.164,58.0843,58.1278,107000.0
2013-08-12 15:50:00,80.23,80.28,80.18,80.18,128300.0,58.135,58.1713,58.0988,58.0988,128300.0
2013-08-12 15:55:00,80.19,80.24,80.15,80.23,194600.0,58.106,58.1423,58.0771,58.135,194600.0
2013-08-13 09:30:00,80.69,81.14,80.58,81.06,223900.0,58.4683,58.7944,58.3886,58.7364,223900.0
2013-08-13 09:35:00,81.08,81.38,81.05,81.25,262700.0,58.7509,58.9683,58.7292,58.8741,262700.0
2013-08-13 09:40:00,81.22,81.32,81.07,81.3,79300.0,58.8524,58.9248,58.7437,58.9104,79300.0
2013-08-13 09:45:00,81.29,81.37,81.12,81.33,91700.0,58.9031,58.9611,58.7799,58.9321,91700.0
2013-08-13 09:50:00,81.34,81.39,81.17,81.23,87300.0,58.9393,58.9756,58.8162,58.8596,87300.0
2013-08-13 09:55:00,81.24,81.31,81.17,81.25,84300.0,58.8669,58.9176,58.8162,58.8741,84300.0
2013-08-13 10:00:00,81.23,81.24,81.1,81.15,78500.0,58.8596,58.8669,58.7654,58.8017,78500.0
2013-08-13 10:05:00,81.13,81.13,80.96,81.09,165800.0,58.7872,58.7872,58.664,58.7582,165800.0
2013-08-13 10:10:00,81.07,81.15,81.0,81.15,260600.0,58.7437,58.8017,58.693,58.8017,260600.0
2013-08-13 10:15:00,81.15,81.23,81.11,81.16,62000.0,58.8017,58.8596,58.7727,58.8089,62000.0
2013-08-13 10:20:00,81.16,81.31,81.09,81.3,103900.0,58.8089,58.9176,58.7582,58.9104,103900.0
2013-08-13 10:25:00,81.29,81.6,81.29,81.59,91100.0,58.9031,59.1277,58.9031,59.1205,91100.0
2013-08-13 10:30:00,81.58,81.59,81.32,81.41,61000.0,59.1132,59.1205,58.9248,58.9901,61000.0
2013-08-13 10:35:00,81.41,81.59,81.4,81.59,119300.0,58.9901,59.1205,58.9828,59.1205,119300.0
2013-08-13 10:40:00,81.59,82.2,81.59,82.19,211100.0,59.1205,59.5625,59.1205,59.5553,211100.0
2013-08-13 10:45:00,82.19,82.19,82.0,82.0,104800.0,59.5553,59.5553,59.4176,59.4176,104800.0
2013-08-13 10:50:00,82.01,82.15,82.01,82.14,75400.0,59.4248,59.5263,59.4248,59.519,75400.0
2013-08-13 10:55:00,82.13,82.15,82.0,82.02,64400.0,59.5118,59.5263,59.4176,59.4321,64400.0
2013-08-13 11:00:00,82.01,82.06,81.84,81.94,103100.0,59.4248,59.4611,59.3016,59.3741,103100.0
2013-08-13 11:05:00,81.94,82.01,81.93,81.98,99600.0,59.3741,59.4248,59.3669,59.4031,99600.0
2013-08-13 11:10:00,81.98,81.99,81.72,81.86,80900.0,59.4031,59.4103,59.2147,59.3161,80900.0
2013-08-13 11:15:00,81.87,81.9,81.68,81.71,97300.0,59.3234,59.3451,59.1857,59.2074,97300.0
2013-08-13 11:20:00,81.7,81.88,81.63,81.84,95700.0,59.2002,59.3306,59.1495,59.3016,95700.0
2013-08-13 11:25:00,81.83,82.04,81.83,81.99,64800.0,59.2944,59.4466,59.2944,59.4103,64800.0
2013-08-13 11:30:00,82.0,82.06,81.95,82.01,91800.0,59.4176,59.4611,59.3813,59.4248,91800.0
2013-08-13 11:35:00,82.01,82.01,81.88,81.91,69000.0,59.4248,59.4248,59.3306,59.3524,69000.0
2013-08-13 11:40:00,81.92,81.94,81.82,81.84,63000.0,59.3596,59.3741,59.2871,59.3016,63000.0
2013-08-13 11:45:00,81.84,81.95,81.82,81.91,65700.0,59.3016,59.3813,59.2871,59.3524,65700.0
2013-08-13 11:50:00,81.91,81.96,81.83,81.9,61200.0,59.3524,59.3886,59.2944,59.3451,61200.0
2013-08-13 11:55:00,81.91,81.97,81.83,81.83,78900.0,59.3524,59.3958,59.2944,59.2944,78900.0
2013-08-13 12:00:00,81.83,81.9,81.76,81.9,53300.0,59.2944,59.3451,59.2437,59.3451,53300.0
2013-08-13 12:05:00,81.9,82.11,81.9,82.1,65100.0,59.3451,59.4973,59.3451,59.49,65100.0
2013-08-13 12:10:00,82.1,82.19,82.09,82.17,85400.0,59.49,59.5553,59.4828,59.5408,85400.0
2013-08-13 12:15:00,82.18,82.18,82.05,82.14,37200.0,59.548,59.548,59.4538,59.519,37200.0
2013-08-13 12:20:00,82.12,82.24,82.12,82.2,101900.0,59.5045,59.5915,59.5045,59.5625,101900.0
2013-08-13 12:25:00,82.19,82.39,82.19,82.27,51700.0,59.5553,59.7002,59.5553,59.6132,51700.0
2013-08-13 12:30:00,82.27,82.4,82.25,82.25,53500.0,59.6132,59.7074,59.5987,59.5987,53500.0
2013-08-13 12:35:00,82.25,82.26,82.18,82.18,41200.0,59.5987,59.606,59.548,59.548,41200.0
2013-08-13 12:40:00,82.18,82.23,82.12,82.19,61700.0,59.548,59.5842,59.5045,59.5553,61700.0
2013-08-13 12:45:00,82.2,82.26,82.19,82.23,28800.0,59.5625,59.606,59.5553,59.5842,28800.0
2013-08-13 12:50:00,82.23,82.43,82.23,82.42,96600.0,59.5842,59.7292,59.5842,59.7219,96600.0
2013-08-13 12:55:00,82.42,82.47,82.37,82.45,76700.0,59.7219,59.7581,59.6857,59.7436,76700.0
2013-08-13 13:00:00,82.44,82.45,82.25,82.25,48200.0,59.7364,59.7436,59.5987,59.5987,48200.0
2013-08-13 13:05:00,82.25,82.27,82.18,82.2,35600.0,59.5987,59.6132,59.548,59.5625,35600.0
2013-08-13 13:10:00,82.21,82.36,82.2,82.32,27000.0,59.5697,59.6784,59.5625,59.6494,27000.0
2013-08-13 13:15:00,82.32,82.35,82.27,82.31,52100.0,59.6494,59.6712,59.6132,59.6422,52100.0
2013-08-13 13:20:00,82.32,82.4,82.31,82.36,38100.0,59.6494,59.7074,59.6422,59.6784,38100.0
2013-08-13 13:25:00,82.36,82.46,82.35,82.4,43100.0,59.6784,59.7509,59.6712,59.7074,43100.0
2013-08-13 13:30:00,82.39,82.4,82.34,82.37,32700.0,59.7002,59.7074,59.6639,59.6857,32700.0
2013-08-13 13:35:00,82.38,82.39,82.25,82.26,74300.0,59.6929,59.7002,59.5987,59.606,74300.0
2013-08-13 13:40:00,82.28,82.33,82.2,82.3,56600.0,59.6205,59.6567,59.5625,59.635,56600.0
2013-08-13 13:45:00,82.32,82.36,82.27,82.34,38700.0,59.6494,59.6784,59.6132,59.6639,38700.0
2013-08-13 13:50:00,82.35,82.42,82.35,82.4,45500.0,59.6712,59.7219,59.6712,59.7074,45500.0
2013-08-13 13:55:00,82.39,82.42,82.33,82.34,57700.0,59.7002,59.7219,59.6567,59.6639,57700.0
2013-08-13 14:00:00,82.33,82.4,82.33,82.38,56200.0,59.6567,59.7074,59.6567,59.6929,56200.0
2013-08-13 14:05:00,82.37,82.39,82.33,82.34,38000.0,59.6857,59.7002,59.6567,59.6639,38000.0
2013-08-13 14:10:00,82.34,82.37,82.32,82.36,53100.0,59.6639,59.6857,59.6494,59.6784,53100.0
2013-08-13 14:15:00,82.36,82.39,82.35,82.37,65600.0,59.6784,59.7002,59.6712,59.6857,65600.0
2013-08-13 14:20:00,82.37,82.41,82.31,82.33,58100.0,59.6857,59.7147,59.6422,59.6567,58100.0
2013-08-13 14:25:00,82.33,82.42,82.33,82.37,83100.0,59.6567,59.7219,59.6567,59.6857,83100.0
2013-08-13 14:30:00,82.36,82.37,82.2,82.23,76000.0,59.6784,59.6857,59.5625,59.5842,76000.0
2013-08-13 14:35:00,82.22,82.24,82.14,82.18,76100.0,59.577,59.5915,59.519,59.548,76100.0
2013-08-13 14:40:00,82.18,82.25,82.14,82.23,53200.0,59.548,59.5987,59.519,59.5842,53200.0
2013-08-13 14:45:00,82.23,82.35,82.21,82.35,73900.0,59.5842,59.6712,59.5697,59.6712,73900.0
2013-08-13 14:50:00,82.35,82.42,82.33,82.39,35700.0,59.6712,59.7219,59.6567,59.7002,35700.0
2013-08-13 14:55:00,82.39,82.43,82.32,82.43,73500.0,59.7002,59.7292,59.6494,59.7292,73500.0
2013-08-13 15:00:00,82.42,82.5,82.41,82.41,105300.0,59.7219,59.7799,59.7147,59.7147,105300.0
2013-08-13 15:05:00,82.41,82.44,82.34,82.36,145400.0,59.7147,59.7364,59.6639,59.6784,145400.0
2013-08-13 15:10:00,82.35,82.41,82.27,82.28,62700.0,59.6712,59.7147,59.6132,59.6205,62700.0
2013-08-13 15:15:00,82.28,82.31,82.23,82.3,71100.0,59.6205,59.6422,59.5842,59.635,71100.0
2013-08-13 15:20:00,82.31,82.4,82.31,82.36,70600.0,59.6422,59.7074,59.6422,59.6784,70600.0
2013-08-13 15:25:00,82.36,82.37,82.3,82.34,68000.0,59.6784,59.6857,59.635,59.6639,68000.0
2013-08-13 15:30:00,82.34,82.38,82.31,82.33,58000.0,59.6639,59.6929,59.6422,59.6567,58000.0
2013-08-13 15:35:00,82.33,82.34,82.26,82.29,78100.0,59.6567,59.6639,59.606,59.6277,78100.0
2013-08-13 15:40:00,82.28,82.29,82.19,82.2,93500.0,59.6205,59.6277,59.5553,59.5625,93500.0
2013-08-13 15:45:00,82.19,82.22,82.14,82.14,134400.0,59.5553,59.577,59.519,59.519,134400.0
2013-08-13 15:50:00,82.14,82.2,82.12,82.19,131800.0,59.519,59.5625,59.5045,59.5553,131800.0
2013-08-13 15:55:00,82.18,82.26,82.12,82.22,487600.0,59.548,59.606,59.5045,59.577,487600.0
2013-08-14 09:30:00,82.3,82.74,82.04,82.64,155500.0,59.635,59.9538,59.4466,59.8813,155500.0
2013-08-14 09:35:00,82.6,82.67,82.45,82.49,55300.0,59.8523,59.9031,59.7436,59.7726,55300.0
2013-08-14 09:40:00,82.48,82.56,82.42,82.51,87900.0,59.7654,59.8234,59.7219,59.7871,87900.0
2013-08-14 09:45:00,82.49,82.55,82.38,82.5,82500.0,59.7726,59.8161,59.6929,59.7799,82500.0
2013-08-14 09:50:00,82.51,82.52,82.25,82.25,77700.0,59.7871,59.7944,59.5987,59.5987,77700.0
2013-08-14 09:55:00,82.26,82.31,82.08,82.2,71500.0,59.606,59.6422,59.4755,59.5625,71500.0
2013-08-14 10:00:00,82.21,82.32,82.13,82.3,105000.0,59.5697,59.6494,59.5118,59.635,105000.0
2013-08-14 10:05:00,82.29,82.29,82.13,82.22,51100.0,59.6277,59.6277,59.5118,59.577,51100.0
2013-08-14 10:10:00,82.22,82.27,82.13,82.16,76200.0,59.577,59.6132,59.5118,59.5335,76200.0
2013-08-14 10:15:00,82.17,82.25,82.15,82.19,38100.0,59.5408,59.5987,59.5263,59.5553,38100.0
2013-08-14 10:20:00,82.18,82.34,82.18,82.3,47600.0,59.548,59.6639,59.548,59.635,47600.0
2013-08-14 10:25:00,82.3,82.35,82.25,82.32,34300.0,59.635,59.6712,59.5987,59.6494,34300.0
2013-08-14 10:30:00,82.33,82.37,82.28,82.36,55500.0,59.6567,59.6857,59.6205,59.6784,55500.0
2013-08-14 10:35:00,82.36,82.38,82.26,82.28,33100.0,59.6784,59.6929,59.606,59.6205,33100.0
2013-08-14 10:40:00,82.29,82.31,82.18,82.28,59900.0,59.6277,59.6422,59.548,59.6205,59900.0
2013-08-14 10:45:00,82.28,82.29,82.1,82.19,93500.0,59.6205,59.6277,59.49,59.5553,93500.0
2013-08-14 10:50:00,82.19,82.28,82.19,82.28,42700.0,59.5553,59.6205,59.5553,59.6205,42700.0
2013-08-14 10:55:00,82.28,82.34,82.2,82.23,26500.0,59.6205,59.6639,59.5625,59.5842,26500.0
2013-08-14 11:00:00,82.24,82.31,82.14,82.29,42000.0,59.5915,59.6422,59.519,59.6277,42000.0
2013-08-14 11:05:00,82.28,82.31,82.18,82.22,38400.0,59.6205,59.6422,59.548,59.577,38400.0
2013-08-14 11:10:00,82.21,82.25,82.17,82.23,77900.0,59.5697,59.5987,59.5408,59.5842,77900.0
2013-08-14 11:15:00,82.22,82.42,82.18,82.38,40800.0,59.577,59.7219,59.548,59.6929,40800.0
2013-08-14 11:20:00,82.37,82.4,82.25,82.26,36400.0,59.6857,59.7074,59.5987,59.606,36400.0
2013-08-14 11:25:00,82.25,82.31,82.22,82.31,48600.0,59.5987,59.6422,59.577,59.6422,48600.0
2013-08-14 11:30:00,82.31,82.33,82.28,82.28,35200.0,59.6422,59.6567,59.6205,59.6205,35200.0
2013-08-14 11:35:00,82.27,82.34,82.27,82.32,128700.0,59.6132,59.6639,59.6132,59.6494,128700.0
2013-08-14 11:40:00,82.31,82.43,82.29,82.29,31000.0,59.6422,59.7292,59.6277,59.6277,31000.0
2013-08-14 11:45:00,82.29,82.4,82.27,82.27,80800.0,59.6277,59.7074,59.6132,59.6132,80800.0
2013-08-14 11:50:00,82.28,82.34,82.26,82.31,69700.0,59.6205,59.6639,59.606,59.6422,69700.0
2013-08-14 11:55:00,82.3,82.35,82.25,82.29,103300.0,59.635,59.6712,59.5987,59.6277,103300.0
2013-08-14 12:00:00,82.29,82.41,82.29,82.41,54200.0,59.6277,59.7147,59.6277,59.7147,54200.0
2013-08-14 12:05:00,82.4,82.41,82.29,82.3,30300.0,59.7074,59.7147,59.6277,59.635,30300.0
2013-08-14 12:10:00,82.31,82.37,82.31,82.35,17100.0,59.6422,59.6857,59.6422,59.6712,17100.0
2013-08-14 12:15:00,82.34,82.4,82.31,82.37,44100.0,59.6639,59.7074,59.6422,59.6857,44100.0
2013-08-14 12:20:00,82.37,82.37,82.31,82.34,13000.0,59.6857,59.6857,59.6422,59.6639,13000.0
2013-08-14 12:25:00,82.33,82.4,82.33,82.4,20300.0,59.6567,59.7074,59.6567,59.7074,20300.0
2013-08-14 12:30:00,82.4,82.41,82.29,82.32,29800.0,59.7074,59.7147,59.6277,59.6494,29800.0
2013-08-14 12:35:00,82.33,82.33,82.24,82.28,59500.0,59.6567,59.6567,59.5915,59.6205,59500.0
2013-08-14 12:40:00,82.29,82.31,82.27,82.29,22200.0,59.6277,59.6422,59.6132,59.6277,22200.0
2013-08-14 12:45:00,82.29,82.3,82.2,82.21,45200.0,59.6277,59.635,59.5625,59.5697,45200.0
2013-08-14 12:50:00,82.21,82.22,82.17,82.17,49900.0,59.5697,59.577,59.5408,59.5408,49900.0
2013-08-14 12:55:00,82.17,82.22,82.17,82.22,21200.0,59.5408,59.577,59.5408,59.577,21200.0
2013-08-14 13:00:00,82.22,82.24,82.18,82.2,20600.0,59.577,59.5915,59.548,59.5625,20600.0
2013-08-14 13:05:00,82.2,82.22,82.19,82.21,17400.0,59.5625,59.577,59.5553,59.5697,17400.0
2013-08-14 13:10:00,82.2,82.2,82.1,82.1,22200.0,59.5625,59.5625,59.49,59.49,22200.0
2013-08-14 13:15:00,82.12,82.21,82.12,82.2,22000.0,59.5045,59.5697,59.5045,59.5625,22000.0
2013-08-14 13:20:00,82.22,82.22,82.14,82.17,21100.0,59.577,59.577,59.519,59.5408,21100.0
2013-08-14 13:25:00,82.17,82.18,82.12,82.12,25800.0,59.5408,59.548,59.5045,59.5045,25800.0
2013-08-14 13:30:00,82.12,82.12,82.0,82.04,40000.0,59.5045,59.5045,59.4176,59.4466,40000.0
2013-08-14 13:35:00,82.03,82.14,81.99,82.06,47600.0,59.4393,59.519,59.4103,59.4611,47600.0
2013-08-14 13:40:00,82.06,82.13,82.05,82.07,20100.0,59.4611,59.5118,59.4538,59.4683,20100.0
2013-08-14 13:45:00,82.06,82.18,82.0,82.15,56400.0,59.4611,59.548,59.4176,59.5263,56400.0
2013-08-14 13:50:00,82.15,82.2,82.07,82.07,25700.0,59.5263,59.5625,59.4683,59.4683,25700.0
2013-08-14 13:55:00,82.08,82.15,82.04,82.15,61600.0,59.4755,59.5263,59.4466,59.5263,61600.0
2013-08-14 14:00:00,82.13,82.2,82.1,82.12,26500.0,59.5118,59.5625,59.49,59.5045,26500.0
2013-08-14 14:05:00,82.11,82.21,82.1,82.2,23500.0,59.4973,59.5697,59.49,59.5625,23500.0
2013-08-14 14:10:00,82.2,82.23,82.14,82.19,49100.0,59.5625,59.5842,59.519,59.5553,49100.0
2013-08-14 14:15:00,82.19,82.25,82.12,82.21,52100.0,59.5553,59.5987,59.5045,59.5697,52100.0
2013-08-14 14:20:00,82.21,82.22,82.17,82.21,50800.0,59.5697,59.577,59.5408,59.5697,50800.0
2013-08-14 14:25:00,82.22,82.27,82.18,82.19,29600.0,59.577,59.6132,59.548,59.5553,29600.0
2013-08-14 14:30:00,82.18,82.26,82.16,82.22,35100.0,59.548,59.606,59.5335,59.577,35100.0
2013-08-14 14:35:00,82.22,82.28,82.17,82.28,23700.0,59.577,59.6205,59.5408,59.6205,23700.0
2013-08-14 14:40:00,82.28,82.28,82.2,82.22,30300.0,59.6205,59.6205,59.5625,59.577,30300.0
2013-08-14 14:45:00,82.21,82.3,82.17,82.21,33800.0,59.5697,59.635,59.5408,59.5697,33800.0
2013-08-14 14:50:00,82.21,82.29,82.2,82.26,72800.0,59.5697,59.6277,59.5625,59.606,72800.0
2013-08-14 14:55:00,82.27,82.33,82.18,82.18,72300.0,59.6132,59.6567,59.548,59.548,72300.0
2013-08-14 15:00:00,82.18,82.21,82.1,82.11,41100.0,59.548,59.5697,59.49,59.4973,41100.0
2013-08-14 15:05:00,82.1,82.19,82.1,82.17,27300.0,59.49,59.5553,59.49,59.5408,27300.0
2013-08-14 15:10:00,82.18,82.27,82.17,82.26,24400.0,59.548,59.6132,59.5408,59.606,24400.0
2013-08-14 15:15:00,82.26,82.32,82.21,82.21,30700.0,59.606,59.6494,59.5697,59.5697,30700.0
2013-08-14 15:20:00,82.21,82.25,82.17,82.24,45100.0,59.5697,59.5987,59.5408,59.5915,45100.0
2013-08-14 15:25:00,82.25,82.32,82.25,82.26,45000.0,59.5987,59.6494,59.5987,59.606,45000.0
2013-08-14 15:30:00,82.24,82.27,82.17,82.17,37400.0,59.5915,59.6132,59.5408,59.5408,37400.0
2013-08-14 15:35:00,82.17,82.24,82.13,82.21,39200.0,59.5408,59.5915,59.5118,59.5697,39200.0
2013-08-14 15:40:00,82.21,82.26,82.17,82.2,41000.0,59.5697,59.606,59.5408,59.5625,41000.0
2013-08-14 15:45:00,82.19,82.24,82.13,82.2,85600.0,59.5553,59.5915,59.5118,59.5625,85600.0
2013-08-14 15:50:00,82.19,82.3,82.18,82.27,101000.0,59.5553,59.635,59.548,59.6132,101000.0
2013-08-14 15:55:00,82.26,82.27,82.12,82.15,223300.0,59.606,59.6132,59.5045,59.5263,223300.0
2013-08-15 09:30:00,81.62,82.08,81.48,82.05,185900.0,59.1422,59.4755,59.0408,59.4538,185900.0
2013-08-15 09:35:00,82.06,82.08,81.9,81.99,53300.0,59.4611,59.4755,59.3451,59.4103,53300.0
2013-08-15 09:40:00,81.98,82.25,81.95,82.21,90500.0,59.4031,59.5987,59.3813,59.5697,90500.0
2013-08-15 09:45:00,82.19,82.32,82.07,82.12,86800.0,59.5553,59.6494,59.4683,59.5045,86800.0
2013-08-15 09:50:00,82.13,82.14,81.84,81.87,50000.0,59.5118,59.519,59.3016,59.3234,50000.0
2013-08-15 09:55:00,81.87,81.87,81.73,81.78,44600.0,59.3234,59.3234,59.2219,59.2582,44600.0
2013-08-15 10:00:00,81.76,81.93,81.74,81.92,72500.0,59.2437,59.3669,59.2292,59.3596,72500.0
2013-08-15 10:05:00,81.92,81.94,81.61,81.62,75200.0,59.3596,59.3741,59.135,59.1422,75200.0
2013-08-15 10:10:00,81.6,81.69,81.5,81.57,54600.0,59.1277,59.1929,59.0553,59.106,54600.0
2013-08-15 10:15:00,81.56,81.57,81.48,81.51,58500.0,59.0987,59.106,59.0408,59.0625,58500.0
2013-08-15 10:20:00,81.52,81.67,81.51,81.65,113000.0,59.0698,59.1785,59.0625,59.164,113000.0
2013-08-15 10:25:00,81.65,81.76,81.62,81.68,36800.0,59.164,59.2437,59.1422,59.1857,36800.0
2013-08-15 10:30:00,81.7,81.83,81.67,81.79,42800.0,59.2002,59.2944,59.1785,59.2654,42800.0
2013-08-15 10:35:00,81.78,81.98,81.75,81.96,25600.0,59.2582,59.4031,59.2364,59.3886,25600.0
2013-08-15 10:40:00,81.94,81.98,81.82,81.92,26300.0,59.3741,59.4031,59.2871,59.3596,26300.0
2013-08-15 10:45:00,81.92,81.94,81.79,81.87,53000.0,59.3596,59.3741,59.2654,59.3234,53000.0
2013-08-15 10:50:00,81.86,81.88,81.69,81.77,28900.0,59.3161,59.3306,59.1929,59.2509,28900.0
2013-08-15 10:55:00,81.78,81.86,81.69,81.85,34100.0,59.2582,59.3161,59.1929,59.3089,34100.0
2013-08-15 11:00:00,81.84,81.93,81.84,81.87,21300.0,59.3016,59.3669,59.3016,59.3234,21300.0
2013-08-15 11:05:00,81.87,81.95,81.78,81.94,25900.0,59.3234,59.3813,59.2582,59.3741,25900.0
2013-08-15 11:10:00,81.94,82.05,81.93,81.95,46300.0,59.3741,59.4538,59.3669,59.3813,46300.0
2013-08-15 11:15:00,81.96,82.04,81.95,82.02,45900.0,59.3886,59.4466,59.3813,59.4321,45900.0
2013-08-15 11:20:00,82.01,82.03,81.92,82.03,28800.0,59.4248,59.4393,59.3596,59.4393,28800.0
2013-08-15 11:25:00,82.03,82.06,81.97,82.01,26400.0,59.4393,59.4611,59.3958,59.4248,26400.0
2013-08-15 11:30:00,82.01,82.05,81.98,82.02,35600.0,59.4248,59.4538,59.4031,59.4321,35600.0
2013-08-15 11:35:00,82.02,82.02,81.95,81.99,37900.0,59.4321,59.4321,59.3813,59.4103,37900.0
2013-08-15 11:40:00,81.98,82.02,81.97,81.98,33600.0,59.4031,59.4321,59.3958,59.4031,33600.0
2013-08-15 11:45:00,81.98,82.05,81.98,82.05,25600.0,59.4031,59.4538,59.4031,59.4538,25600.0
2013-08-15 11:50:00,82.04,82.05,81.91,82.0,36100.0,59.4466,59.4538,59.3524,59.4176,36100.0
2013-08-15 11:55:00,81.99,82.0,81.89,81.9,43100.0,59.4103,59.4176,59.3379,59.3451,43100.0
2013-08-15 12:00:00,81.89,81.95,81.88,81.95,30200.0,59.3379,59.3813,59.3306,59.3813,30200.0
2013-08-15 12:05:00,81.95,82.01,81.9,81.98,30600.0,59.3813,59.4248,59.3451,59.4031,30600.0
2013-08-15 12:10:00,81.98,82.01,81.92,81.95,27900.0,59.4031,59.4248,59.3596,59.3813,27900.0
2013-08-15 12:15:00,81.96,82.01,81.9,82.0,56900.0,59.3886,59.4248,59.3451,59.4176,56900.0
2013-08-15 12:20:00,82.0,82.01,81.93,81.93,25200.0,59.4176,59.4248,59.3669,59.3669,25200.0
2013-08-15 12:25:00,81.93,82.0,81.93,81.99,26700.0,59.3669,59.4176,59.3669,59.4103,26700.0
2013-08-15 12:30:00,81.99,82.01,81.93,81.93,28900.0,59.4103,59.4248,59.3669,59.3669,28900.0
2013-08-15 12:35:00,81.93,81.94,81.86,81.89,35500.0,59.3669,59.3741,59.3161,59.3379,35500.0
2013-08-15 12:40:00,81.9,81.92,81.86,81.91,15000.0,59.3451,59.3596,59.3161,59.3524,15000.0
2013-08-15 12:45:00,81.93,81.93,81.81,81.82,33100.0,59.3669,59.3669,59.2799,59.2871,33100.0
2013-08-15 12:50:00,81.82,81.99,81.82,81.98,25900.0,59.2871,59.4103,59.2871,59.4031,25900.0
2013-08-15 12:55:00,81.98,81.98,81.86,81.86,22300.0,59.4031,59.4031,59.3161,59.3161,22300.0
2013-08-15 13:00:00,81.86,81.92,81.86,81.86,25500.0,59.3161,59.3596,59.3161,59.3161,25500.0
2013-08-15 13:05:00,81.87,81.94,81.8,81.93,26200.0,59.3234,59.3741,59.2727,59.3669,26200.0
2013-08-15 13:10:00,81.93,81.99,81.76,81.88,50600.0,59.3669,59.4103,59.2437,59.3306,50600.0
2013-08-15 13:15:00,81.88,81.9,81.76,81.84,41200.0,59.3306,59.3451,59.2437,59.3016,41200.0
2013-08-15 13:20:00,81.84,81.91,81.79,81.89,36000.0,59.3016,59.3524,59.2654,59.3379,36000.0
2013-08-15 13:25:00,81.88,81.95,81.87,81.91,26500.0,59.3306,59.3813,59.3234,59.3524,26500.0
2013-08-15 13:30:00,81.9,82.01,81.89,82.01,33200.0,59.3451,59.4248,59.3379,59.4248,33200.0
2013-08-15 13:35:00,82.01,82.01,81.9,81.9,36400.0,59.4248,59.4248,59.3451,59.3451,36400.0
2013-08-15 13:40:00,81.9,82.0,81.9,81.99,19800.0,59.3451,59.4176,59.3451,59.4103,19800.0
2013-08-15 13:45:00,81.99,82.02,81.95,82.0,82400.0,59.4103,59.4321,59.3813,59.4176,82400.0
2013-08-15 13:50:00,82.01,82.03,81.98,81.98,20600.0,59.4248,59.4393,59.4031,59.4031,20600.0
2013-08-15 13:55:00,81.97,82.0,81.92,82.0,32200.0,59.3958,59.4176,59.3596,59.4176,32200.0
2013-08-15 14:00:00,82.01,82.06,81.9,81.99,34100.0,59.4248,59.4611,59.3451,59.4103,34100.0
2013-08-15 14:05:00,82.0,82.01,81.9,81.97,24900.0,59.4176,59.4248,59.3451,59.3958,24900.0
2013-08-15 14:10:00,81.98,82.0,81.84,81.88,550400.0,59.4031,59.4176,59.3016,59.3306,550400.0
2013-08-15 14:15:00,81.88,81.98,81.82,81.98,35600.0,59.3306,59.4031,59.2871,59.4031,35600.0
2013-08-15 14:20:00,81.97,82.1,81.93,82.1,36500.0,59.3958,59.49,59.3669,59.49,36500.0
2013-08-15 14:25:00,82.09,82.18,82.08,82.14,43200.0,59.4828,59.548,59.4755,59.519,43200.0
2013-08-15 14:30:00,82.14,82.25,82.12,82.14,95400.0,59.519,59.5987,59.5045,59.519,95400.0
2013-08-15 14:35:00,82.13,82.19,82.04,82.09,34000.0,59.5118,59.5553,59.4466,59.4828,34000.0
2013-08-15 14:40:00,82.1,82.16,82.06,82.08,38300.0,59.49,59.5335,59.4611,59.4755,38300.0
2013-08-15 14:45:00,82.08,82.16,82.02,82.04,42100.0,59.4755,59.5335,59.4321,59.4466,42100.0
2013-08-15 14:50:00,82.04,82.08,81.98,82.01,82800.0,59.4466,59.4755,59.4031,59.4248,82800.0
2013-08-15 14:55:00,82.0,82.02,81.94,81.95,40300.0,59.4176,59.4321,59.3741,59.3813,40300.0
2013-08-15 15:00:00,81.95,82.01,81.85,81.92,60500.0,59.3813,59.4248,59.3089,59.3596,60500.0
2013-08-15 15:05:00,81.91,81.99,81.89,81.91,64200.0,59.3524,59.4103,59.3379,59.3524,64200.0
2013-08-15 15:10:00,81.91,81.92,81.81,81.83,76300.0,59.3524,59.3596,59.2799,59.2944,76300.0
2013-08-15 15:15:00,81.83,81.83,81.74,81.76,56300.0,59.2944,59.2944,59.2292,59.2437,56300.0
2013-08-15 15:20:00,81.75,81.87,81.74,81.86,56600.0,59.2364,59.3234,59.2292,59.3161,56600.0
2013-08-15 15:25:00,81.87,81.92,81.83,81.92,42100.0,59.3234,59.3596,59.2944,59.3596,42100.0
2013-08-15 15:30:00,81.92,82.03,81.92,81.93,57700.0,59.3596,59.4393,59.3596,59.3669,57700.0
2013-08-15 15:35:00,81.93,82.01,81.92,81.97,51200.0,59.3669,59.4248,59.3596,59.3958,51200.0
2013-08-15 15:40:00,81.96,81.98,81.9,81.98,82000.0,59.3886,59.4031,59.3451,59.4031,82000.0
2013-08-15 15:45:00,81.97,82.08,81.96,82.04,74900.0,59.3958,59.4755,59.3886,59.4466,74900.0
2013-08-15 15:50:00,82.03,82.1,82.03,82.04,128200.0,59.4393,59.49,59.4393,59.4466,128200.0
2013-08-15 15:55:00,82.04,82.07,81.97,82.0,178800.0,59.4466,59.4683,59.3958,59.4176,178800.0
2013-08-16 09:30:00,81.92,82.33,81.86,81.88,550700.0,59.3596,59.6567,59.3161,59.3306,550700.0
2013-08-16 09:35:00,81.9,81.96,81.78,81.96,41200.0,59.3451,59.3886,59.2582,59.3886,41200.0
2013-08-16 09:40:00,81.94,82.13,81.94,81.96,54400.0,59.3741,59.5118,59.3741,59.3886,54400.0
2013-08-16 09:45:00,81.95,82.08,81.89,82.06,43700.0,59.3813,59.4755,59.3379,59.4611,43700.0
2013-08-16 09:50:00,82.05,82.17,81.91,82.0,60800.0,59.4538,59.5408,59.3524,59.4176,60800.0
2013-08-16 09:55:00,82.0,82.03,81.95,82.02,60000.0,59.4176,59.4393,59.3813,59.4321,60000.0
2013-08-16 10:00:00,82.02,82.03,81.87,81.95,74900.0,59.4321,59.4393,59.3234,59.3813,74900.0
2013-08-16 10:05:00,81.95,82.11,81.93,82.01,36100.0,59.3813,59.4973,59.3669,59.4248,36100.0
2013-08-16 10:10:00,81.99,82.09,81.94,81.94,39300.0,59.4103,59.4828,59.3741,59.3741,39300.0
2013-08-16 10:15:00,81.93,81.99,81.89,81.94,96600.0,59.3669,59.4103,59.3379,59.3741,96600.0
2013-08-16 10:20:00,81.94,81.97,81.88,81.88,44300.0,59.3741,59.3958,59.3306,59.3306,44300.0
2013-08-16 10:25:00,81.88,81.95,81.81,81.84,64900.0,59.3306,59.3813,59.2799,59.3016,64900.0
2013-08-16 10:30:00,81.84,81.87,81.72,81.82,44700.0,59.3016,59.3234,59.2147,59.2871,44700.0
2013-08-16 10:35:00,81.83,81.96,81.83,81.95,31100.0,59.2944,59.3886,59.2944,59.3813,31100.0
2013-08-16 10:40:00,81.98,81.98,81.9,81.91,42300.0,59.4031,59.4031,59.3451,59.3524,42300.0
2013-08-16 10:45:00,81.91,82.05,81.91,81.96,53500.0,59.3524,59.4538,59.3524,59.3886,53500.0
2013-08-16 10:50:00,81.96,81.97,81.9,81.94,92900.0,59.3886,59.3958,59.3451,59.3741,92900.0
2013-08-16 10:55:00,81.94,82.03,81.94,82.03,27500.0,59.3741,59.4393,59.3741,59.4393,27500.0
2013-08-16 11:00:00,82.04,82.09,82.04,82.04,28300.0,59.4466,59.4828,59.4466,59.4466,28300.0
2013-08-16 11:05:00,82.05,82.05,81.87,81.88,43700.0,59.4538,59.4538,59.3234,59.3306,43700.0
2013-08-16 11:10:00,81.88,81.98,81.87,81.9,52200.0,59.3306,59.4031,59.3234,59.3451,52200.0
2013-08-16 11:15:00,81.93,81.95,81.86,81.86,45800.0,59.3669,59.3813,59.3161,59.3161,45800.0
2013-08-16 11:20:00,81.87,81.98,81.81,81.95,49300.0,59.3234,59.4031,59.2799,59.3813,49300.0
2013-08-16 11:25:00,81.96,82.01,81.88,81.92,42300.0,59.3886,59.4248,59.3306,59.3596,42300.0
2013-08-16 11:30:00,81.92,82.04,81.88,82.01,33900.0,59.3596,59.4466,59.3306,59.4248,33900.0
2013-08-16 11:35:00,82.01,82.11,81.99,82.09,23300.0,59.4248,59.4973,59.4103,59.4828,23300.0
2013-08-16 11:40:00,82.09,82.12,82.0,82.02,26200.0,59.4828,59.5045,59.4176,59.4321,26200.0
2013-08-16 11:45:00,82.01,82.06,81.97,82.02,28600.0,59.4248,59.4611,59.3958,59.4321,28600.0
2013-08-16 11:50:00,82.02,82.08,81.99,82.08,22000.0,59.4321,59.4755,59.4103,59.4755,22000.0
2013-08-16 11:55:00,82.08,82.09,81.99,82.09,42800.0,59.4755,59.4828,59.4103,59.4828,42800.0
2013-08-16 12:00:00,82.09,82.13,82.03,82.08,24400.0,59.4828,59.5118,59.4393,59.4755,24400.0
2013-08-16 12:05:00,82.07,82.07,81.97,82.01,26700.0,59.4683,59.4683,59.3958,59.4248,26700.0
2013-08-16 12:10:00,82.01,82.05,81.97,82.02,41600.0,59.4248,59.4538,59.3958,59.4321,41600.0
2013-08-16 12:15:00,82.01,82.08,81.97,81.97,24600.0,59.4248,59.4755,59.3958,59.3958,24600.0
2013-08-16 12:20:00,81.97,82.0,81.9,81.91,33000.0,59.3958,59.4176,59.3451,59.3524,33000.0
2013-08-16 12:25:00,81.9,81.98,81.9,81.98,68000.0,59.3451,59.4031,59.3451,59.4031,68000.0
2013-08-16 12:30:00,81.98,82.01,81.95,82.01,47800.0,59.4031,59.4248,59.3813,59.4248,47800.0
2013-08-16 12:35:00,82.01,82.07,81.95,82.01,63300.0,59.4248,59.4683,59.3813,59.4248,63300.0
2013-08-16 12:40:00,82.01,82.1,81.98,82.01,34300.0,59.4248,59.49,59.4031,59.4248,34300.0
2013-08-16 12:45:00,82.01,82.06,81.94,81.94,41200.0,59.4248,59.4611,59.3741,59.3741,41200.0
2013-08-16 12:50:00,81.95,82.04,81.95,82.01,24200.0,59.3813,59.4466,59.3813,59.4248,24200.0
2013-08-16 12:55:00,82.01,82.03,81.98,82.0,59000.0,59.4248,59.4393,59.4031,59.4176,59000.0
2013-08-16 13:00:00,82.01,82.03,81.96,82.02,70400.0,59.4248,59.4393,59.3886,59.4321,70400.0
2013-08-16 13:05:00,82.02,82.04,81.94,81.97,100400.0,59.4321,59.4466,59.3741,59.3958,100400.0
2013-08-16 13:10:00,81.97,81.97,81.91,81.91,87400.0,59.3958,59.3958,59.3524,59.3524,87400.0
2013-08-16 13:15:00,81.92,81.99,81.92,81.98,52900.0,59.3596,59.4103,59.3596,59.4031,52900.0
2013-08-16 13:20:00,81.98,82.0,81.91,81.99,57700.0,59.4031,59.4176,59.3524,59.4103,57700.0
2013-08-16 13:25:00,81.98,81.99,81.9,81.91,41300.0,59.4031,59.4103,59.3451,59.3524,41300.0
2013-08-16 13:30:00,81.9,81.94,81.85,81.87,60900.0,59.3451,59.3741,59.3089,59.3234,60900.0
2013-08-16 13:35:00,81.88,81.88,81.8,81.82,35600.0,59.3306,59.3306,59.2727,59.2871,35600.0
2013-08-16 13:40:00,81.83,81.84,81.72,81.78,70000.0,59.2944,59.3016,59.2147,59.2582,70000.0
2013-08-16 13:45:00,81.78,81.88,81.77,81.87,61700.0,59.2582,59.3306,59.2509,59.3234,61700.0
2013-08-16 13:50:00,81.87,81.94,81.87,81.9,31400.0,59.3234,59.3741,59.3234,59.3451,31400.0
2013-08-16 13:55:00,81.89,81.98,81.89,81.96,38200.0,59.3379,59.4031,59.3379,59.3886,38200.0
2013-08-16 14:00:00,81.95,82.0,81.92,81.92,31800.0,59.3813,59.4176,59.3596,59.3596,31800.0
2013-08-16 14:05:00,81.92,81.97,81.89,81.91,41300.0,59.3596,59.3958,59.3379,59.3524,41300.0
2013-08-16 14:10:00,81.91,81.95,81.88,81.9,73200.0,59.3524,59.3813,59.3306,59.3451,73200.0
2013-08-16 14:15:00,81.9,81.91,81.83,81.88,103800.0,59.3451,59.3524,59.2944,59.3306,103800.0
2013-08-16 14:20:00,81.88,81.95,81.86,81.9,32800.0,59.3306,59.3813,59.3161,59.3451,32800.0
2013-08-16 14:25:00,81.89,81.97,81.87,81.95,43800.0,59.3379,59.3958,59.3234,59.3813,43800.0
2013-08-16 14:30:00,81.95,81.95,81.86,81.89,41100.0,59.3813,59.3813,59.3161,59.3379,41100.0
2013-08-16 14:35:00,81.89,81.98,81.88,81.94,28900.0,59.3379,59.4031,59.3306,59.3741,28900.0
2013-08-16 14:40:00,81.94,81.97,81.9,81.91,21500.0,59.3741,59.3958,59.3451,59.3524,21500.0
2013-08-16 14:45:00,81.91,81.98,81.9,81.96,22500.0,59.3524,59.4031,59.3451,59.3886,22500.0
2013-08-16 14:50:00,81.96,82.03,81.96,82.03,48000.0,59.3886,59.4393,59.3886,59.4393,48000.0
2013-08-16 14:55:00,82.02,82.09,81.96,82.07,49100.0,59.4321,59.4828,59.3886,59.4683,49100.0
2013-08-16 15:00:00,82.06,82.07,82.0,82.02,30100.0,59.4611,59.4683,59.4176,59.4321,30100.0
2013-08-16 15:05:00,82.03,82.08,81.97,81.99,34200.0,59.4393,59.4755,59.3958,59.4103,34200.0
2013-08-16 15:10:00,82.0,82.05,81.96,82.02,37200.0,59.4176,59.4538,59.3886,59.4321,37200.0
2013-08-16 15:15:00,82.02,82.04,81.92,81.92,21200.0,59.4321,59.4466,59.3596,59.3596,21200.0
2013-08-16 15:20:00,81.92,82.02,81.91,81.99,29500.0,59.3596,59.4321,59.3524,59.4103,29500.0
2013-08-16 15:25:00,81.98,82.04,81.95,82.02,30100.0,59.4031,59.4466,59.3813,59.4321,30100.0
2013-08-16 15:30:00,82.02,82.1,82.01,82.1,42900.0,59.4321,59.49,59.4248,59.49,42900.0
2013-08-16 15:35:00,82.09,82.17,82.06,82.16,64200.0,59.4828,59.5408,59.4611,59.5335,64200.0
2013-08-16 15:40:00,82.16,82.2,82.1,82.13,37100.0,59.5335,59.5625,59.49,59.5118,37100.0
2013-08-16 15:45:00,82.13,82.14,82.04,82.06,65900.0,59.5118,59.519,59.4466,59.4611,65900.0
2013-08-16 15:50:00,82.06,82.09,82.02,82.07,85600.0,59.4611,59.4828,59.4321,59.4683,85600.0
2013-08-16 15:55:00,82.07,82.08,81.92,81.92,183600.0,59.4683,59.4755,59.3596,59.3596,183600.0
2013-08-19 09:30:00,81.26,81.54,81.0,81.17,176800.0,58.8814,59.0843,58.693,58.8162,176800.0
2013-08-19 09:35:00,81.16,81.3,81.12,81.15,68200.0,58.8089,58.9104,58.7799,58.8017,68200.0
2013-08-19 09:40:00,81.12,81.26,81.08,81.18,85300.0,58.7799,58.8814,58.7509,58.8234,85300.0
2013-08-19 09:45:00,81.17,81.35,81.12,81.35,84200.0,58.8162,58.9466,58.7799,58.9466,84200.0
2013-08-19 09:50:00,81.34,81.52,81.23,81.46,68900.0,58.9393,59.0698,58.8596,59.0263,68900.0
2013-08-19 09:55:00,81.47,81.63,81.46,81.59,150500.0,59.0335,59.1495,59.0263,59.1205,150500.0
2013-08-19 10:00:00,81.6,81.67,81.53,81.63,67400.0,59.1277,59.1785,59.077,59.1495,67400.0
2013-08-19 10:05:00,81.64,81.71,81.46,81.51,74500.0,59.1567,59.2074,59.0263,59.0625,74500.0
2013-08-19 10:10:00,81.51,81.6,81.51,81.59,41900.0,59.0625,59.1277,59.0625,59.1205,41900.0
2013-08-19 10:15:00,81.58,81.75,81.52,81.68,79100.0,59.1132,59.2364,59.0698,59.1857,79100.0
2013-08-19 10:20:00,81.66,81.9,81.64,81.77,91700.0,59.1712,59.3451,59.1567,59.2509,91700.0
2013-08-19 10:25:00,81.75,81.75,81.63,81.67,32900.0,59.2364,59.2364,59.1495,59.1785,32900.0
2013-08-19 10:30:00,81.67,81.67,81.55,81.65,56400.0,59.1785,59.1785,59.0915,59.164,56400.0
2013-08-19 10:35:00,81.65,81.72,81.58,81.67,55600.0,59.164,59.2147,59.1132,59.1785,55600.0
2013-08-19 10:40:00,81.67,81.72,81.55,81.59,43900.0,59.1785,59.2147,59.0915,59.1205,43900.0
2013-08-19 10:45:00,81.6,81.69,81.58,81.59,35900.0,59.1277,59.1929,59.1132,59.1205,35900.0
2013-08-19 10:50:00,81.57,81.58,81.44,81.49,41100.0,59.106,59.1132,59.0118,59.048,41100.0
2013-08-19 10:55:00,81.49,81.5,81.37,81.45,46400.0,59.048,59.0553,58.9611,59.019,46400.0
2013-08-19 11:00:00,81.46,81.46,81.33,81.35,39600.0,59.0263,59.0263,58.9321,58.9466,39600.0
2013-08-19 11:05:00,81.35,81.36,81.3,81.32,31200.0,58.9466,58.9538,58.9104,58.9248,31200.0
2013-08-19 11:10:00,81.31,81.36,81.26,81.36,30400.0,58.9176,58.9538,58.8814,58.9538,30400.0
2013-08-19 11:15:00,81.37,81.41,81.23,81.26,37700.0,58.9611,58.9901,58.8596,58.8814,37700.0
2013-08-19 11:20:00,81.26,81.37,81.25,81.37,33100.0,58.8814,58.9611,58.8741,58.9611,33100.0
2013-08-19 11:25:00,81.36,81.45,81.3,81.35,29100.0,58.9538,59.019,58.9104,58.9466,29100.0
2013-08-19 11:30:00,81.36,81.39,81.28,81.3,39300.0,58.9538,58.9756,58.8959,58.9104,39300.0
2013-08-19 11:35:00,81.3,81.39,81.19,81.2,26100.0,58.9104,58.9756,58.8306,58.8379,26100.0
2013-08-19 11:40:00,81.21,81.28,81.18,81.19,24300.0,58.8451,58.8959,58.8234,58.8306,24300.0
2013-08-19 11:45:00,81.2,81.2,81.11,81.14,31000.0,58.8379,58.8379,58.7727,58.7944,31000.0
2013-08-19 11:50:00,81.13,81.13,81.05,81.09,28000.0,58.7872,58.7872,58.7292,58.7582,28000.0
2013-08-19 11:55:00,81.08,81.11,81.03,81.04,18800.0,58.7509,58.7727,58.7147,58.722,18800.0
2013-08-19 12:00:00,81.04,81.05,80.97,81.01,49300.0,58.722,58.7292,58.6712,58.7002,49300.0
2013-08-19 12:05:00,81.02,81.06,80.95,80.95,30300.0,58.7075,58.7364,58.6567,58.6567,30300.0
2013-08-19 12:10:00,80.96,80.96,80.9,80.92,43600.0,58.664,58.664,58.6205,58.635,43600.0
2013-08-19 12:15:00,80.93,80.95,80.91,80.93,20100.0,58.6422,58.6567,58.6278,58.6422,20100.0
2013-08-19 12:20:00,80.92,80.94,80.77,80.78,42800.0,58.635,58.6495,58.5263,58.5336,42800.0
2013-08-19 12:25:00,80.77,80.83,80.77,80.83,34300.0,58.5263,58.5698,58.5263,58.5698,34300.0
2013-08-19 12:30:00,80.83,80.88,80.8,80.88,20300.0,58.5698,58.606,58.5481,58.606,20300.0
2013-08-19 12:35:00,80.88,80.9,80.79,80.79,31100.0,58.606,58.6205,58.5408,58.5408,31100.0
2013-08-19 12:40:00,80.78,80.85,80.7,80.85,31000.0,58.5336,58.5843,58.4756,58.5843,31000.0
2013-08-19 12:45:00,80.86,80.89,80.76,80.77,26500.0,58.5915,58.6133,58.5191,58.5263,26500.0
2013-08-19 12:50:00,80.77,80.8,80.72,80.74,22400.0,58.5263,58.5481,58.4901,58.5046,22400.0
2013-08-19 12:55:00,80.74,80.8,80.73,80.77,19000.0,58.5046,58.5481,58.4973,58.5263,19000.0
2013-08-19 13:00:00,80.77,80.79,80.72,80.72,27800.0,58.5263,58.5408,58.4901,58.4901,27800.0
2013-08-19 13:05:00,80.72,80.77,80.67,80.73,34000.0,58.4901,58.5263,58.4539,58.4973,34000.0
2013-08-19 13:10:00,80.74,80.74,80.7,80.71,22100.0,58.5046,58.5046,58.4756,58.4828,22100.0
2013-08-19 13:15:00,80.71,80.72,80.65,80.67,27800.0,58.4828,58.4901,58.4394,58.4539,27800.0
2013-08-19 13:20:00,80.67,80.67,80.56,80.58,34200.0,58.4539,58.4539,58.3741,58.3886,34200.0
2013-08-19 13:25:00,80.57,80.65,80.56,80.61,30200.0,58.3814,58.4394,58.3741,58.4104,30200.0
2013-08-19 13:30:00,80.6,80.61,80.47,80.51,48500.0,58.4031,58.4104,58.3089,58.3379,48500.0
2013-08-19 13:35:00,80.51,80.58,80.48,80.54,31200.0,58.3379,58.3886,58.3162,58.3597,31200.0
2013-08-19 13:40:00,80.55,80.61,80.46,80.52,46600.0,58.3669,58.4104,58.3017,58.3452,46600.0
2013-08-19 13:45:00,80.53,80.6,80.53,80.56,29200.0,58.3524,58.4031,58.3524,58.3741,29200.0
2013-08-19 13:50:00,80.55,80.7,80.55,80.68,31900.0,58.3669,58.4756,58.3669,58.4611,31900.0
2013-08-19 13:55:00,80.67,80.74,80.63,80.72,77100.0,58.4539,58.5046,58.4249,58.4901,77100.0
2013-08-19 14:00:00,80.73,80.79,80.62,80.63,30700.0,58.4973,58.5408,58.4176,58.4249,30700.0
2013-08-19 14:05:00,80.62,80.64,80.54,80.6,28300.0,58.4176,58.4321,58.3597,58.4031,28300.0
2013-08-19 14:10:00,80.61,80.64,80.54,80.55,42800.0,58.4104,58.4321,58.3597,58.3669,42800.0
2013-08-19 14:15:00,80.54,80.63,80.52,80.59,91700.0,58.3597,58.4249,58.3452,58.3959,91700.0
2013-08-19 14:20:00,80.6,80.63,80.5,80.53,35400.0,58.4031,58.4249,58.3307,58.3524,35400.0
2013-08-19 14:25:00,80.53,80.53,80.47,80.51,34300.0,58.3524,58.3524,58.3089,58.3379,34300.0
2013-08-19 14:30:00,80.51,80.51,80.38,80.42,56200.0,58.3379,58.3379,58.2437,58.2727,56200.0
2013-08-19 14:35:00,80.42,80.53,80.42,80.53,30800.0,58.2727,58.3524,58.2727,58.3524,30800.0
2013-08-19 14:40:00,80.53,80.54,80.45,80.49,52400.0,58.3524,58.3597,58.2944,58.3234,52400.0
2013-08-19 14:45:00,80.49,80.51,80.45,80.45,27000.0,58.3234,58.3379,58.2944,58.2944,27000.0
2013-08-19 14:50:00,80.45,80.53,80.42,80.48,53900.0,58.2944,58.3524,58.2727,58.3162,53900.0
2013-08-19 14:55:00,80.49,80.54,80.45,80.54,51700.0,58.3234,58.3597,58.2944,58.3597,51700.0
2013-08-19 15:00:00,80.53,80.57,80.41,80.43,42900.0,58.3524,58.3814,58.2655,58.2799,42900.0
2013-08-19 15:05:00,80.42,80.46,80.37,80.38,40600.0,58.2727,58.3017,58.2365,58.2437,40600.0
2013-08-19 15:10:00,80.38,80.43,80.34,80.41,52500.0,58.2437,58.2799,58.2147,58.2655,52500.0
2013-08-19 15:15:00,80.42,80.51,80.4,80.4,49000.0,58.2727,58.3379,58.2582,58.2582,49000.0
2013-08-19 15:20:00,80.4,80.45,80.37,80.45,46500.0,58.2582,58.2944,58.2365,58.2944,46500.0
2013-08-19 15:25:00,80.45,80.45,80.33,80.33,48600.0,58.2944,58.2944,58.2075,58.2075,48600.0
2013-08-19 15:30:00,80.33,80.48,80.33,80.48,118900.0,58.2075,58.3162,58.2075,58.3162,118900.0
2013-08-19 15:35:00,80.46,80.55,80.4,80.4,137300.0,58.3017,58.3669,58.2582,58.2582,137300.0
2013-08-19 15:40:00,80.4,80.41,80.31,80.36,81000.0,58.2582,58.2655,58.193,58.2292,81000.0
2013-08-19 15:45:00,80.37,80.41,80.3,80.38,109800.0,58.2365,58.2655,58.1857,58.2437,109800.0
2013-08-19 15:50:00,80.38,80.41,80.32,80.32,139300.0,58.2437,58.2655,58.2002,58.2002,139300.0
2013-08-19 15:55:00,80.33,80.47,80.32,80.38,351400.0,58.2075,58.3089,58.2002,58.2437,351400.0
2013-08-20 09:30:00,80.43,80.52,80.27,80.46,162600.0,58.2799,58.3452,58.164,58.3017,162600.0
2013-08-20 09:35:00,80.45,80.68,80.36,80.66,50300.0,58.2944,58.4611,58.2292,58.4466,50300.0
2013-08-20 09:40:00,80.63,80.71,80.34,80.35,131500.0,58.4249,58.4828,58.2147,58.222,131500.0
2013-08-20 09:45:00,80.34,80.53,80.34,80.42,49500.0,58.2147,58.3524,58.2147,58.2727,49500.0
2013-08-20 09:50:00,80.41,80.44,80.26,80.3,33400.0,58.2655,58.2872,58.1568,58.1857,33400.0
2013-08-20 09:55:00,80.3,80.3,80.15,80.18,55700.0,58.1857,58.1857,58.0771,58.0988,55700.0
2013-08-20 10:00:00,80.17,80.35,80.16,80.29,120900.0,58.0915,58.222,58.0843,58.1785,120900.0
2013-08-20 10:05:00,80.29,80.52,80.29,80.49,79000.0,58.1785,58.3452,58.1785,58.3234,79000.0
2013-08-20 10:10:00,80.5,80.64,80.48,80.56,51500.0,58.3307,58.4321,58.3162,58.3741,51500.0
2013-08-20 10:15:00,80.57,80.67,80.55,80.65,86700.0,58.3814,58.4539,58.3669,58.4394,86700.0
2013-08-20 10:20:00,80.64,80.84,80.64,80.77,55800.0,58.4321,58.577,58.4321,58.5263,55800.0
2013-08-20 10:25:00,80.78,80.81,80.58,80.59,37400.0,58.5336,58.5553,58.3886,58.3959,37400.0
2013-08-20 10:30:00,80.59,80.88,80.58,80.77,61100.0,58.3959,58.606,58.3886,58.5263,61100.0
2013-08-20 10:35:00,80.76,80.96,80.74,80.95,40000.0,58.5191,58.664,58.5046,58.6567,40000.0
2013-08-20 10:40:00,80.96,81.0,80.86,80.86,62100.0,58.664,58.693,58.5915,58.5915,62100.0
2013-08-20 10:45:00,80.87,81.0,80.83,80.89,45100.0,58.5988,58.693,58.5698,58.6133,45100.0
2013-08-20 10:50:00,80.9,80.92,80.7,80.72,21900.0,58.6205,58.635,58.4756,58.4901,21900.0
2013-08-20 10:55:00,80.71,80.76,80.67,80.67,24300.0,58.4828,58.5191,58.4539,58.4539,24300.0
2013-08-20 11:00:00,80.66,80.89,80.66,80.83,37700.0,58.4466,58.6133,58.4466,58.5698,37700.0
2013-08-20 11:05:00,80.84,80.96,80.83,80.84,18100.0,58.577,58.664,58.5698,58.577,18100.0
2013-08-20 11:10:00,80.83,80.93,80.78,80.78,26200.0,58.5698,58.6422,58.5336,58.5336,26200.0
2013-08-20 11:15:00,80.78,80.81,80.72,80.72,26200.0,58.5336,58.5553,58.4901,58.4901,26200.0
2013-08-20 11:20:00,80.71,80.83,80.71,80.83,20500.0,58.4828,58.5698,58.4828,58.5698,20500.0
2013-08-20 11:25:00,80.83,80.84,80.78,80.8,22800.0,58.5698,58.577,58.5336,58.5481,22800.0
2013-08-20 11:30:00,80.8,80.82,80.72,80.77,29700.0,58.5481,58.5625,58.4901,58.5263,29700.0
2013-08-20 11:35:00,80.78,80.94,80.72,80.94,55300.0,58.5336,58.6495,58.4901,58.6495,55300.0
2013-08-20 11:40:00,80.93,81.0,80.89,80.97,54100.0,58.6422,58.693,58.6133,58.6712,54100.0
2013-08-20 11:45:00,80.97,81.09,80.96,81.08,95100.0,58.6712,58.7582,58.664,58.7509,95100.0
2013-08-20 11:50:00,81.07,81.1,81.02,81.06,37900.0,58.7437,58.7654,58.7075,58.7364,37900.0
2013-08-20 11:55:00,81.06,81.09,81.03,81.05,31400.0,58.7364,58.7582,58.7147,58.7292,31400.0
2013-08-20 12:00:00,81.06,81.12,81.02,81.1,27400.0,58.7364,58.7799,58.7075,58.7654,27400.0
2013-08-20 12:05:00,81.1,81.18,81.05,81.07,34100.0,58.7654,58.8234,58.7292,58.7437,34100.0
2013-08-20 12:10:00,81.06,81.09,81.03,81.04,14700.0,58.7364,58.7582,58.7147,58.722,14700.0
2013-08-20 12:15:00,81.04,81.09,81.0,81.09,10600.0,58.722,58.7582,58.693,58.7582,10600.0
2013-08-20 12:20:00,81.1,81.16,81.06,81.09,23100.0,58.7654,58.8089,58.7364,58.7582,23100.0
2013-08-20 12:25:00,81.08,81.16,81.08,81.09,17800.0,58.7509,58.8089,58.7509,58.7582,17800.0
2013-08-20 12:30:00,81.09,81.13,80.94,80.96,25800.0,58.7582,58.7872,58.6495,58.664,25800.0
2013-08-20 12:35:00,80.97,81.0,80.94,80.94,18500.0,58.6712,58.693,58.6495,58.6495,18500.0
2013-08-20 12:40:00,80.95,80.97,80.88,80.89,18600.0,58.6567,58.6712,58.606,58.6133,18600.0
2013-08-20 12:45:00,80.89,80.9,80.85,80.86,16600.0,58.6133,58.6205,58.5843,58.5915,16600.0
2013-08-20 12:50:00,80.86,80.94,80.85,80.9,22700.0,58.5915,58.6495,58.5843,58.6205,22700.0
2013-08-20 12:55:00,80.9,80.98,80.87,80.94,27900.0,58.6205,58.6785,58.5988,58.6495,27900.0
2013-08-20 13:00:00,80.92,81.1,80.89,81.01,30500.0,58.635,58.7654,58.6133,58.7002,30500.0
2013-08-20 13:05:00,81.01,81.11,80.99,81.09,17700.0,58.7002,58.7727,58.6857,58.7582,17700.0
2013-08-20 13:10:00,81.09,81.11,81.05,81.1,18700.0,58.7582,58.7727,58.7292,58.7654,18700.0
2013-08-20 13:15:00,81.09,81.11,81.01,81.01,29100.0,58.7582,58.7727,58.7002,58.7002,29100.0
2013-08-20 13:20:00,81.02,81.09,81.0,81.02,27000.0,58.7075,58.7582,58.693,58.7075,27000.0
2013-08-20 13:25:00,81.01,81.01,80.85,80.89,26400.0,58.7002,58.7002,58.5843,58.6133,26400.0
2013-08-20 13:30:00,80.89,81.04,80.85,80.97,45100.0,58.6133,58.722,58.5843,58.6712,45100.0
2013-08-20 13:35:00,80.96,80.98,80.91,80.94,53400.0,58.664,58.6785,58.6278,58.6495,53400.0
2013-08-20 13:40:00,80.94,80.97,80.88,80.94,32200.0,58.6495,58.6712,58.606,58.6495,32200.0
2013-08-20 13:45:00,80.94,81.03,80.93,81.01,27700.0,58.6495,58.7147,58.6422,58.7002,27700.0
2013-08-20 13:50:00,81.0,81.03,80.92,80.99,20800.0,58.693,58.7147,58.635,58.6857,20800.0
2013-08-20 13:55:00,80.98,81.02,80.89,80.92,30100.0,58.6785,58.7075,58.6133,58.635,30100.0
2013-08-20 14:00:00,80.92,81.05,80.92,81.01,19300.0,58.635,58.7292,58.635,58.7002,19300.0
2013-08-20 14:05:00,81.02,81.07,80.98,80.99,12800.0,58.7075,58.7437,58.6785,58.6857,12800.0
2013-08-20 14:10:00,80.99,81.02,80.95,80.99,24100.0,58.6857,58.7075,58.6567,58.6857,24100.0
2013-08-20 14:15:00,80.98,80.99,80.89,80.89,18400.0,58.6785,58.6857,58.6133,58.6133,18400.0
2013-08-20 14:20:00,80.89,80.93,80.82,80.92,25400.0,58.6133,58.6422,58.5625,58.635,25400.0
2013-08-20 14:25:00,80.92,80.98,80.89,80.95,16900.0,58.635,58.6785,58.6133,58.6567,16900.0
2013-08-20 14:30:00,80.95,81.02,80.94,80.94,15800.0,58.6567,58.7075,58.6495,58.6495,15800.0
2013-08-20 14:35:00,80.94,80.96,80.85,80.91,24400.0,58.6495,58.664,58.5843,58.6278,24400.0
2013-08-20 14:40:00,80.9,80.9,80.8,80.8,18400.0,58.6205,58.6205,58.5481,58.5481,18400.0
2013-08-20 14:45:00,80.8,80.89,80.77,80.89,24700.0,58.5481,58.6133,58.5263,58.6133,24700.0
2013-08-20 14:50:00,80.9,80.95,80.9,80.9,34900.0,58.6205,58.6567,58.6205,58.6205,34900.0
2013-08-20 14:55:00,80.9,80.93,80.82,80.89,24900.0,58.6205,58.6422,58.5625,58.6133,24900.0
2013-08-20 15:00:00,80.89,80.9,80.82,80.88,26600.0,58.6133,58.6205,58.5625,58.606,26600.0
2013-08-20 15:05:00,80.89,81.07,80.89,81.01,62500.0,58.6133,58.7437,58.6133,58.7002,62500.0
2013-08-20 15:10:00,81.01,81.04,80.98,80.98,37500.0,58.7002,58.722,58.6785,58.6785,37500.0
2013-08-20 15:15:00,80.98,81.09,80.98,81.01,86200.0,58.6785,58.7582,58.6785,58.7002,86200.0
2013-08-20 15:20:00,81.02,81.02,80.9,81.0,27300.0,58.7075,58.7075,58.6205,58.693,27300.0
2013-08-20 15:25:00,81.0,81.0,80.94,80.97,24500.0,58.693,58.693,58.6495,58.6712,24500.0
2013-08-20 15:30:00,80.98,81.05,80.92,80.93,31600.0,58.6785,58.7292,58.635,58.6422,31600.0
2013-08-20 15:35:00,80.93,80.97,80.85,80.87,53900.0,58.6422,58.6712,58.5843,58.5988,53900.0
2013-08-20 15:40:00,80.86,80.88,80.8,80.81,81800.0,58.5915,58.606,58.5481,58.5553,81800.0
2013-08-20 15:45:00,80.82,80.9,80.78,80.82,81300.0,58.5625,58.6205,58.5336,58.5625,81300.0
2013-08-20 15:50:00,80.81,80.82,80.72,80.72,73400.0,58.5553,58.5625,58.4901,58.4901,73400.0
2013-08-20 15:55:00,80.72,80.75,80.61,80.64,211100.0,58.4901,58.5118,58.4104,58.4321,211100.0
2013-08-21 09:30:00,80.13,80.3,80.01,80.09,131300.0,58.0626,58.1857,57.9756,58.0336,131300.0
2013-08-21 09:35:00,80.1,80.27,80.0,80.22,53800.0,58.0408,58.164,57.9684,58.1278,53800.0
2013-08-21 09:40:00,80.2,80.55,80.11,80.48,67400.0,58.1133,58.3669,58.0481,58.3162,67400.0
2013-08-21 09:45:00,80.49,80.53,80.37,80.43,39900.0,58.3234,58.3524,58.2365,58.2799,39900.0
2013-08-21 09:50:00,80.4,80.41,80.18,80.18,36500.0,58.2582,58.2655,58.0988,58.0988,36500.0
2013-08-21 09:55:00,80.18,80.27,80.15,80.25,40800.0,58.0988,58.164,58.0771,58.1495,40800.0
2013-08-21 10:00:00,80.26,80.46,80.18,80.39,45500.0,58.1568,58.3017,58.0988,58.251,45500.0
2013-08-21 10:05:00,80.38,80.39,80.23,80.23,37000.0,58.2437,58.251,58.135,58.135,37000.0
2013-08-21 10:10:00,80.23,80.32,80.13,80.16,38300.0,58.135,58.2002,58.0626,58.0843,38300.0
2013-08-21 10:15:00,80.14,80.27,80.12,80.25,42000.0,58.0698,58.164,58.0553,58.1495,42000.0
2013-08-21 10:20:00,80.26,80.42,80.26,80.41,74000.0,58.1568,58.2727,58.1568,58.2655,74000.0
2013-08-21 10:25:00,80.4,80.52,80.37,80.45,30100.0,58.2582,58.3452,58.2365,58.2944,30100.0
2013-08-21 10:30:00,80.45,80.49,80.32,80.42,49400.0,58.2944,58.3234,58.2002,58.2727,49400.0
2013-08-21 10:35:00,80.43,80.66,80.41,80.63,60300.0,58.2799,58.4466,58.2655,58.4249,60300.0
2013-08-21 10:40:00,80.64,80.87,80.64,80.85,61000.0,58.4321,58.5988,58.4321,58.5843,61000.0
2013-08-21 10:45:00,80.85,80.88,80.78,80.83,55600.0,58.5843,58.606,58.5336,58.5698,55600.0
2013-08-21 10:50:00,80.82,80.86,80.73,80.74,49900.0,58.5625,58.5915,58.4973,58.5046,49900.0
2013-08-21 10:55:00,80.74,80.81,80.73,80.75,30000.0,58.5046,58.5553,58.4973,58.5118,30000.0
2013-08-21 11:00:00,80.76,80.83,80.72,80.79,39200.0,58.5191,58.5698,58.4901,58.5408,39200.0
2013-08-21 11:05:00,80.78,80.81,80.69,80.72,37500.0,58.5336,58.5553,58.4683,58.4901,37500.0
2013-08-21 11:10:00,80.72,80.73,80.59,80.6,51000.0,58.4901,58.4973,58.3959,58.4031,51000.0
2013-08-21 11:15:00,80.6,80.79,80.6,80.76,52800.0,58.4031,58.5408,58.4031,58.5191,52800.0
2013-08-21 11:20:00,80.73,80.74,80.64,80.65,25900.0,58.4973,58.5046,58.4321,58.4394,25900.0
2013-08-21 11:25:00,80.65,80.71,80.6,80.65,102000.0,58.4394,58.4828,58.4031,58.4394,102000.0
2013-08-21 11:30:00,80.66,80.76,80.64,80.7,39600.0,58.4466,58.5191,58.4321,58.4756,39600.0
2013-08-21 11:35:00,80.7,80.74,80.61,80.63,37500.0,58.4756,58.5046,58.4104,58.4249,37500.0
2013-08-21 11:40:00,80.63,80.64,80.55,80.64,33900.0,58.4249,58.4321,58.3669,58.4321,33900.0
2013-08-21 11:45:00,80.65,80.66,80.47,80.49,105100.0,58.4394,58.4466,58.3089,58.3234,105100.0
2013-08-21 11:50:00,80.5,80.6,80.47,80.57,49800.0,58.3307,58.4031,58.3089,58.3814,49800.0
2013-08-21 11:55:00,80.57,80.61,80.51,80.61,22900.0,58.3814,58.4104,58.3379,58.4104,22900.0
2013-08-21 12:00:00,80.61,80.61,80.55,80.6,17900.0,58.4104,58.4104,58.3669,58.4031,17900.0
2013-08-21 12:05:00,80.61,80.66,80.58,80.6,45500.0,58.4104,58.4466,58.3886,58.4031,45500.0
2013-08-21 12:10:00,80.6,80.65,80.58,80.58,24500.0,58.4031,58.4394,58.3886,58.3886,24500.0
2013-08-21 12:15:00,80.58,80.61,80.53,80.56,27200.0,58.3886,58.4104,58.3524,58.3741,27200.0
2013-08-21 12:20:00,80.55,80.57,80.46,80.51,19600.0,58.3669,58.3814,58.3017,58.3379,19600.0
2013-08-21 12:25:00,80.53,80.53,80.42,80.46,18300.0,58.3524,58.3524,58.2727,58.3017,18300.0
2013-08-21 12:30:00,80.46,80.49,80.42,80.47,14600.0,58.3017,58.3234,58.2727,58.3089,14600.0
2013-08-21 12:35:00,80.48,80.51,80.46,80.5,12900.0,58.3162,58.3379,58.3017,58.3307,12900.0
2013-08-21 12:40:00,80.51,80.58,80.48,80.56,16800.0,58.3379,58.3886,58.3162,58.3741,16800.0
2013-08-21 12:45:00,80.55,80.57,80.51,80.51,32400.0,58.3669,58.3814,58.3379,58.3379,32400.0
2013-08-21 12:50:00,80.51,80.55,80.49,80.55,17100.0,58.3379,58.3669,58.3234,58.3669,17100.0
2013-08-21 12:55:00,80.55,80.58,80.51,80.58,17500.0,58.3669,58.3886,58.3379,58.3886,17500.0
2013-08-21 13:00:00,80.58,80.59,80.54,80.56,20400.0,58.3886,58.3959,58.3597,58.3741,20400.0
2013-08-21 13:05:00,80.56,80.56,80.45,80.47,24200.0,58.3741,58.3741,58.2944,58.3089,24200.0
2013-08-21 13:10:00,80.48,80.53,80.48,80.48,21700.0,58.3162,58.3524,58.3162,58.3162,21700.0
2013-08-21 13:15:00,80.48,80.56,80.48,80.54,12200.0,58.3162,58.3741,58.3162,58.3597,12200.0
2013-08-21 13:20:00,80.53,80.54,80.47,80.5,23000.0,58.3524,58.3597,58.3089,58.3307,23000.0
2013-08-21 13:25:00,80.51,80.55,80.5,80.5,13400.0,58.3379,58.3669,58.3307,58.3307,13400.0
2013-08-21 13:30:00,80.5,80.54,80.49,80.49,18400.0,58.3307,58.3597,58.3234,58.3234,18400.0
2013-08-21 13:35:00,80.5,80.61,80.5,80.6,31800.0,58.3307,58.4104,58.3307,58.4031,31800.0
2013-08-21 13:40:00,80.6,80.61,80.56,80.58,29700.0,58.4031,58.4104,58.3741,58.3886,29700.0
2013-08-21 13:45:00,80.58,80.61,80.5,80.53,14100.0,58.3886,58.4104,58.3307,58.3524,14100.0
2013-08-21 13:50:00,80.54,80.61,80.54,80.56,38600.0,58.3597,58.4104,58.3597,58.3741,38600.0
2013-08-21 13:55:00,80.57,80.59,80.53,80.56,18200.0,58.3814,58.3959,58.3524,58.3741,18200.0
2013-08-21 14:00:00,80.55,80.55,80.17,80.19,104500.0,58.3669,58.3669,58.0915,58.106,104500.0
2013-08-21 14:05:00,80.19,80.41,80.06,80.39,81500.0,58.106,58.2655,58.0118,58.251,81500.0
2013-08-21 14:10:00,80.4,80.59,80.37,80.45,45100.0,58.2582,58.3959,58.2365,58.2944,45100.0
2013-08-21 14:15:00,80.45,80.59,80.32,80.44,48300.0,58.2944,58.3959,58.2002,58.2872,48300.0
2013-08-21 14:20:00,80.43,80.43,80.2,80.35,39600.0,58.2799,58.2799,58.1133,58.222,39600.0
2013-08-21 14:25:00,80.35,80.51,80.35,80.43,48700.0,58.222,58.3379,58.222,58.2799,48700.0
2013-08-21 14:30:00,80.43,80.67,80.41,80.61,51400.0,58.2799,58.4539,58.2655,58.4104,51400.0
2013-08-21 14:35:00,80.6,80.75,80.58,80.63,37500.0,58.4031,58.5118,58.3886,58.4249,37500.0
2013-08-21 14:40:00,80.63,80.78,80.49,80.69,149600.0,58.4249,58.5336,58.3234,58.4683,149600.0
2013-08-21 14:45:00,80.7,80.93,80.7,80.84,30000.0,58.4756,58.6422,58.4756,58.577,30000.0
2013-08-21 14:50:00,80.84,80.87,80.75,80.79,28000.0,58.577,58.5988,58.5118,58.5408,28000.0
2013-08-21 14:55:00,80.79,80.82,80.62,80.65,36800.0,58.5408,58.5625,58.4176,58.4394,36800.0
2013-08-21 15:00:00,80.65,80.67,80.53,80.67,37600.0,58.4394,58.4539,58.3524,58.4539,37600.0
2013-08-21 15:05:00,80.67,80.68,80.54,80.66,52800.0,58.4539,58.4611,58.3597,58.4466,52800.0
2013-08-21 15:10:00,80.65,80.66,80.56,80.61,67700.0,58.4394,58.4466,58.3741,58.4104,67700.0
2013-08-21 15:15:00,80.61,80.61,80.46,80.46,50100.0,58.4104,58.4104,58.3017,58.3017,50100.0
2013-08-21 15:20:00,80.46,80.52,80.42,80.44,29500.0,58.3017,58.3452,58.2727,58.2872,29500.0
2013-08-21 15:25:00,80.44,80.49,80.36,80.37,40500.0,58.2872,58.3234,58.2292,58.2365,40500.0
2013-08-21 15:30:00,80.38,80.46,80.37,80.45,47300.0,58.2437,58.3017,58.2365,58.2944,47300.0
2013-08-21 15:35:00,80.45,80.48,80.31,80.31,65800.0,58.2944,58.3162,58.193,58.193,65800.0
2013-08-21 15:40:00,80.31,80.33,80.22,80.26,104500.0,58.193,58.2075,58.1278,58.1568,104500.0
2013-08-21 15:45:00,80.25,80.29,80.13,80.19,102700.0,58.1495,58.1785,58.0626,58.106,102700.0
2013-08-21 15:50:00,80.2,80.23,80.11,80.11,89300.0,58.1133,58.135,58.0481,58.0481,89300.0
2013-08-21 15:55:00,80.11,80.18,80.01,80.08,264300.0,58.0481,58.0988,57.9756,58.0263,264300.0
2013-08-22 09:30:00,80.68,80.77,80.51,80.63,123000.0,58.4611,58.5263,58.3379,58.4249,123000.0
2013-08-22 09:35:00,80.63,80.99,80.6,80.9,105800.0,58.4249,58.6857,58.4031,58.6205,105800.0
2013-08-22 09:40:00,80.9,81.21,80.88,81.21,79900.0,58.6205,58.8451,58.606,58.8451,79900.0
2013-08-22 09:45:00,81.21,81.33,81.11,81.22,92700.0,58.8451,58.9321,58.7727,58.8524,92700.0
2013-08-22 09:50:00,81.25,81.44,81.24,81.43,66800.0,58.8741,59.0118,58.8669,59.0046,66800.0
2013-08-22 09:55:00,81.44,81.52,81.35,81.36,50300.0,59.0118,59.0698,58.9466,58.9538,50300.0
2013-08-22 10:00:00,81.38,81.48,81.31,81.39,78100.0,58.9683,59.0408,58.9176,58.9756,78100.0
2013-08-22 10:05:00,81.4,81.64,81.4,81.58,67900.0,58.9828,59.1567,58.9828,59.1132,67900.0
2013-08-22 10:10:00,81.59,81.62,81.51,81.56,51500.0,59.1205,59.1422,59.0625,59.0987,51500.0
2013-08-22 10:15:00,81.57,81.76,81.56,81.72,41700.0,59.106,59.2437,59.0987,59.2147,41700.0
2013-08-22 10:20:00,81.71,81.84,81.7,81.81,61800.0,59.2074,59.3016,59.2002,59.2799,61800.0
2013-08-22 10:25:00,81.81,81.84,81.68,81.82,51300.0,59.2799,59.3016,59.1857,59.2871,51300.0
2013-08-22 10:30:00,81.84,81.87,81.7,81.72,43100.0,59.3016,59.3234,59.2002,59.2147,43100.0
2013-08-22 10:35:00,81.73,81.91,81.73,81.86,57200.0,59.2219,59.3524,59.2219,59.3161,57200.0
2013-08-22 10:40:00,81.86,81.96,81.85,81.86,57100.0,59.3161,59.3886,59.3089,59.3161,57100.0
2013-08-22 10:45:00,81.86,81.86,81.73,81.78,48000.0,59.3161,59.3161,59.2219,59.2582,48000.0
2013-08-22 10:50:00,81.77,81.89,81.77,81.88,60200.0,59.2509,59.3379,59.2509,59.3306,60200.0
2013-08-22 10:55:00,81.87,81.95,81.86,81.89,56000.0,59.3234,59.3813,59.3161,59.3379,56000.0
2013-08-22 11:00:00,81.9,81.91,81.82,81.88,38500.0,59.3451,59.3524,59.2871,59.3306,38500.0
2013-08-22 11:05:00,81.89,81.98,81.85,81.96,42400.0,59.3379,59.4031,59.3089,59.3886,42400.0
2013-08-22 11:10:00,81.96,82.0,81.91,81.91,52300.0,59.3886,59.4176,59.3524,59.3524,52300.0
2013-08-22 11:15:00,81.91,81.95,81.84,81.86,36800.0,59.3524,59.3813,59.3016,59.3161,36800.0
2013-08-22 11:20:00,81.86,81.88,81.76,81.76,43400.0,59.3161,59.3306,59.2437,59.2437,43400.0
2013-08-22 11:25:00,81.76,81.84,81.75,81.82,39600.0,59.2437,59.3016,59.2364,59.2871,39600.0
2013-08-22 11:30:00,81.81,81.86,81.69,81.71,77700.0,59.2799,59.3161,59.1929,59.2074,77700.0
2013-08-22 11:35:00,81.72,81.75,81.62,81.62,63700.0,59.2147,59.2364,59.1422,59.1422,63700.0
2013-08-22 11:40:00,81.61,81.66,81.59,81.63,46200.0,59.135,59.1712,59.1205,59.1495,46200.0
2013-08-22 11:45:00,81.63,81.73,81.63,81.7,49400.0,59.1495,59.2219,59.1495,59.2002,49400.0
2013-08-22 11:50:00,81.7,81.72,81.66,81.7,31700.0,59.2002,59.2147,59.1712,59.2002,31700.0
2013-08-22 11:55:00,81.71,81.78,81.7,81.78,40300.0,59.2074,59.2582,59.2002,59.2582,40300.0
2013-08-22 12:00:00,81.78,81.87,81.76,81.82,30900.0,59.2582,59.3234,59.2437,59.2871,30900.0
2013-08-22 12:05:00,81.82,81.97,81.82,81.93,32900.0,59.2871,59.3958,59.2871,59.3669,32900.0
2013-08-22 12:10:00,81.92,82.0,81.92,81.95,34800.0,59.3596,59.4176,59.3596,59.3813,34800.0
2013-08-22 12:15:00,81.96,81.98,81.94,81.98,41100.0,59.3886,59.4031,59.3741,59.4031,41100.0
2013-08-22 12:20:00,81.98,82.0,81.95,81.95,21200.0,59.4031,59.4176,59.3813,59.3813,21200.0
2013-08-22 12:25:00,81.95,81.97,81.95,81.97,20800.0,59.3813,59.3958,59.3813,59.3958,20800.0
2013-08-22 12:30:00,81.97,82.1,81.97,82.09,33700.0,59.3958,59.49,59.3958,59.4828,33700.0
2013-08-22 12:35:00,82.11,82.26,82.1,82.21,40700.0,59.4973,59.606,59.49,59.5697,40700.0
2013-08-22 12:40:00,82.2,82.29,82.19,82.28,27000.0,59.5625,59.6277,59.5553,59.6205,27000.0
2013-08-22 12:45:00,82.28,82.29,82.12,82.12,31300.0,59.6205,59.6277,59.5045,59.5045,31300.0
2013-08-22 12:50:00,82.12,82.12,81.85,81.9,39300.0,59.5045,59.5045,59.3089,59.3451,39300.0
2013-08-22 12:55:00,81.92,81.92,81.71,81.81,32000.0,59.3596,59.3596,59.2074,59.2799,32000.0
2013-08-22 13:00:00,81.8,82.0,81.79,82.0,20800.0,59.2727,59.4176,59.2654,59.4176,20800.0
2013-08-22 13:05:00,82.01,82.05,81.9,81.97,23700.0,59.4248,59.4538,59.3451,59.3958,23700.0
2013-08-22 13:10:00,81.98,82.07,81.95,82.06,26600.0,59.4031,59.4683,59.3813,59.4611,26600.0
2013-08-22 13:15:00,82.07,82.07,81.99,82.01,25400.0,59.4683,59.4683,59.4103,59.4248,25400.0
2013-08-22 13:20:00,82.04,82.07,81.99,82.04,13000.0,59.4466,59.4683,59.4103,59.4466,13000.0
2013-08-22 13:25:00,82.06,82.09,82.05,82.09,15100.0,59.4611,59.4828,59.4538,59.4828,15100.0
2013-08-22 13:30:00,82.1,82.24,82.1,82.19,66600.0,59.49,59.5915,59.49,59.5553,66600.0
2013-08-22 13:35:00,82.19,82.23,82.18,82.19,18800.0,59.5553,59.5842,59.548,59.5553,18800.0
2013-08-22 13:40:00,82.18,82.21,82.11,82.19,17400.0,59.548,59.5697,59.4973,59.5553,17400.0
2013-08-22 13:45:00,82.2,82.21,82.12,82.12,28700.0,59.5625,59.5697,59.5045,59.5045,28700.0
2013-08-22 13:50:00,82.12,82.14,82.02,82.09,29800.0,59.5045,59.519,59.4321,59.4828,29800.0
2013-08-22 13:55:00,82.1,82.24,82.1,82.23,17600.0,59.49,59.5915,59.49,59.5842,17600.0
2013-08-22 14:00:00,82.22,82.27,82.19,82.27,33100.0,59.577,59.6132,59.5553,59.6132,33100.0
2013-08-22 14:05:00,82.25,82.26,82.2,82.21,20100.0,59.5987,59.606,59.5625,59.5697,20100.0
2013-08-22 14:10:00,82.22,82.24,82.14,82.24,27900.0,59.577,59.5915,59.519,59.5915,27900.0
2013-08-22 14:15:00,82.24,82.25,82.08,82.16,31100.0,59.5915,59.5987,59.4755,59.5335,31100.0
2013-08-22 14:20:00,82.14,82.17,82.12,82.15,16100.0,59.519,59.5408,59.5045,59.5263,16100.0
2013-08-22 14:25:00,82.16,82.26,82.16,82.2,33400.0,59.5335,59.606,59.5335,59.5625,33400.0
2013-08-22 14:30:00,82.2,82.34,82.18,82.33,28600.0,59.5625,59.6639,59.548,59.6567,28600.0
2013-08-22 14:35:00,82.33,82.36,82.31,82.33,31000.0,59.6567,59.6784,59.6422,59.6567,31000.0
2013-08-22 14:40:00,82.33,82.38,82.33,82.38,13100.0,59.6567,59.6929,59.6567,59.6929,13100.0
2013-08-22 14:45:00,82.38,82.39,82.35,82.37,20700.0,59.6929,59.7002,59.6712,59.6857,20700.0
2013-08-22 14:50:00,82.37,82.4,82.37,82.39,24600.0,59.6857,59.7074,59.6857,59.7002,24600.0
2013-08-22 14:55:00,82.4,82.41,82.34,82.36,24900.0,59.7074,59.7147,59.6639,59.6784,24900.0
2013-08-22 15:00:00,82.35,82.35,82.33,82.34,19200.0,59.6712,59.6712,59.6567,59.6639,19200.0
2013-08-22 15:05:00,82.36,82.42,82.36,82.37,28000.0,59.6784,59.7219,59.6784,59.6857,28000.0
2013-08-22 15:10:00,82.37,82.49,82.36,82.46,38400.0,59.6857,59.7726,59.6784,59.7509,38400.0
2013-08-22 15:15:00,82.47,82.5,82.46,82.49,47200.0,59.7581,59.7799,59.7509,59.7726,47200.0
2013-08-22 15:20:00,82.49,82.5,82.46,82.49,30900.0,59.7726,59.7799,59.7509,59.7726,30900.0
2013-08-22 15:25:00,82.49,82.58,82.45,82.49,91000.0,59.7726,59.8378,59.7436,59.7726,91000.0
2013-08-22 15:30:00,82.5,82.52,82.45,82.49,101100.0,59.7799,59.7944,59.7436,59.7726,101100.0
2013-08-22 15:35:00,82.5,82.64,82.44,82.55,83800.0,59.7799,59.8813,59.7364,59.8161,83800.0
2013-08-22 15:40:00,82.56,82.63,82.54,82.56,121300.0,59.8234,59.8741,59.8089,59.8234,121300.0
2013-08-22 15:45:00,82.56,82.6,82.5,82.5,141300.0,59.8234,59.8523,59.7799,59.7799,141300.0
2013-08-22 15:50:00,82.51,82.53,82.36,82.41,138700.0,59.7871,59.8016,59.6784,59.7147,138700.0
2013-08-22 15:55:00,82.4,82.41,82.16,82.21,431200.0,59.7074,59.7147,59.5335,59.5697,431200.0
2013-08-23 09:30:00,82.51,82.51,81.89,81.98,125000.0,59.7871,59.7871,59.3379,59.4031,125000.0
2013-08-23 09:35:00,81.99,81.99,81.57,81.75,99500.0,59.4103,59.4103,59.106,59.2364,99500.0
2013-08-23 09:40:00,81.74,81.88,81.53,81.53,100700.0,59.2292,59.3306,59.077,59.077,100700.0
2013-08-23 09:45:00,81.54,81.89,81.54,81.83,96800.0,59.0843,59.3379,59.0843,59.2944,96800.0
2013-08-23 09:50:00,81.83,81.86,81.74,81.79,82500.0,59.2944,59.3161,59.2292,59.2654,82500.0
2013-08-23 09:55:00,81.77,81.79,81.35,81.76,174200.0,59.2509,59.2654,58.9466,59.2437,174200.0
2013-08-23 10:00:00,81.76,81.77,81.47,81.53,136900.0,59.2437,59.2509,59.0335,59.077,136900.0
2013-08-23 10:05:00,81.53,81.61,81.44,81.53,98100.0,59.077,59.135,59.0118,59.077,98100.0
2013-08-23 10:10:00,81.53,81.68,81.5,81.66,114500.0,59.077,59.1857,59.0553,59.1712,114500.0
2013-08-23 10:15:00,81.64,81.75,81.63,81.69,67000.0,59.1567,59.2364,59.1495,59.1929,67000.0
2013-08-23 10:20:00,81.69,81.74,81.63,81.69,103700.0,59.1929,59.2292,59.1495,59.1929,103700.0
2013-08-23 10:25:00,81.7,81.91,81.69,81.87,69200.0,59.2002,59.3524,59.1929,59.3234,69200.0
2013-08-23 10:30:00,81.86,81.91,81.77,81.86,39500.0,59.3161,59.3524,59.2509,59.3161,39500.0
2013-08-23 10:35:00,81.88,81.96,81.88,81.94,45400.0,59.3306,59.3886,59.3306,59.3741,45400.0
2013-08-23 10:40:00,81.95,82.03,81.93,81.99,82700.0,59.3813,59.4393,59.3669,59.4103,82700.0
2013-08-23 10:45:00,81.99,82.06,81.98,82.06,49100.0,59.4103,59.4611,59.4031,59.4611,49100.0
2013-08-23 10:50:00,82.06,82.16,82.0,82.14,45900.0,59.4611,59.5335,59.4176,59.519,45900.0
2013-08-23 10:55:00,82.13,82.38,82.11,82.34,79600.0,59.5118,59.6929,59.4973,59.6639,79600.0
2013-08-23 11:00:00,82.34,82.41,82.26,82.31,79000.0,59.6639,59.7147,59.606,59.6422,79000.0
2013-08-23 11:05:00,82.3,82.34,82.19,82.25,37800.0,59.635,59.6639,59.5553,59.5987,37800.0
2013-08-23 11:10:00,82.24,82.4,82.19,82.37,42600.0,59.5915,59.7074,59.5553,59.6857,42600.0
2013-08-23 11:15:00,82.37,82.49,82.37,82.45,62800.0,59.6857,59.7726,59.6857,59.7436,62800.0
2013-08-23 11:20:00,82.45,82.45,82.28,82.28,40800.0,59.7436,59.7436,59.6205,59.6205,40800.0
2013-08-23 11:25:00,82.3,82.37,82.27,82.37,31500.0,59.635,59.6857,59.6132,59.6857,31500.0
2013-08-23 11:30:00,82.36,82.41,82.31,82.34,30400.0,59.6784,59.7147,59.6422,59.6639,30400.0
2013-08-23 11:35:00,82.34,82.35,82.23,82.25,35200.0,59.6639,59.6712,59.5842,59.5987,35200.0
2013-08-23 11:40:00,82.25,82.42,82.25,82.42,28700.0,59.5987,59.7219,59.5987,59.7219,28700.0
2013-08-23 11:45:00,82.42,82.42,82.31,82.31,26300.0,59.7219,59.7219,59.6422,59.6422,26300.0
2013-08-23 11:50:00,82.32,82.32,82.2,82.26,22900.0,59.6494,59.6494,59.5625,59.606,22900.0
2013-08-23 11:55:00,82.26,82.29,82.21,82.24,34400.0,59.606,59.6277,59.5697,59.5915,34400.0
2013-08-23 12:00:00,82.24,82.32,82.24,82.29,20700.0,59.5915,59.6494,59.5915,59.6277,20700.0
2013-08-23 12:05:00,82.29,82.32,82.23,82.3,29900.0,59.6277,59.6494,59.5842,59.635,29900.0
2013-08-23 12:10:00,82.29,82.3,82.16,82.16,34900.0,59.6277,59.635,59.5335,59.5335,34900.0
2013-08-23 12:15:00,82.16,82.25,82.1,82.17,28300.0,59.5335,59.5987,59.49,59.5408,28300.0
2013-08-23 12:20:00,82.16,82.2,82.12,82.12,20800.0,59.5335,59.5625,59.5045,59.5045,20800.0
2013-08-23 12:25:00,82.11,82.14,82.02,82.07,28200.0,59.4973,59.519,59.4321,59.4683,28200.0
2013-08-23 12:30:00,82.08,82.14,82.02,82.04,28100.0,59.4755,59.519,59.4321,59.4466,28100.0
2013-08-23 12:35:00,82.03,82.14,82.01,82.06,32100.0,59.4393,59.519,59.4248,59.4611,32100.0
2013-08-23 12:40:00,82.06,82.1,82.0,82.03,26400.0,59.4611,59.49,59.4176,59.4393,26400.0
2013-08-23 12:45:00,82.03,82.03,81.96,81.98,66800.0,59.4393,59.4393,59.3886,59.4031,66800.0
2013-08-23 12:50:00,81.96,82.08,81.96,82.06,39100.0,59.3886,59.4755,59.3886,59.4611,39100.0
2013-08-23 12:55:00,82.06,82.08,82.0,82.02,21600.0,59.4611,59.4755,59.4176,59.4321,21600.0
2013-08-23 13:00:00,82.03,82.04,81.95,81.96,39100.0,59.4393,59.4466,59.3813,59.3886,39100.0
2013-08-23 13:05:00,81.97,81.99,81.93,81.95,21500.0,59.3958,59.4103,59.3669,59.3813,21500.0
2013-08-23 13:10:00,81.95,81.99,81.87,81.87,17500.0,59.3813,59.4103,59.3234,59.3234,17500.0
2013-08-23 13:15:00,81.87,81.91,81.85,81.89,40100.0,59.3234,59.3524,59.3089,59.3379,40100.0
2013-08-23 13:20:00,81.88,82.01,81.87,82.01,35900.0,59.3306,59.4248,59.3234,59.4248,35900.0
2013-08-23 13:25:00,82.01,82.05,81.97,81.97,29500.0,59.4248,59.4538,59.3958,59.3958,29500.0
2013-08-23 13:30:00,81.97,82.04,81.94,82.01,54100.0,59.3958,59.4466,59.3741,59.4248,54100.0
2013-08-23 13:35:00,82.01,82.04,81.98,82.03,44500.0,59.4248,59.4466,59.4031,59.4393,44500.0
2013-08-23 13:40:00,82.03,82.07,82.01,82.03,20000.0,59.4393,59.4683,59.4248,59.4393,20000.0
2013-08-23 13:45:00,82.03,82.04,81.94,81.96,27700.0,59.4393,59.4466,59.3741,59.3886,27700.0
2013-08-23 13:50:00,81.95,82.04,81.95,81.98,39300.0,59.3813,59.4466,59.3813,59.4031,39300.0
2013-08-23 13:55:00,81.98,82.06,81.96,81.99,28000.0,59.4031,59.4611,59.3886,59.4103,28000.0
2013-08-23 14:00:00,81.99,82.0,81.9,81.93,36600.0,59.4103,59.4176,59.3451,59.3669,36600.0
2013-08-23 14:05:00,81.92,81.92,81.8,81.82,42400.0,59.3596,59.3596,59.2727,59.2871,42400.0
2013-08-23 14:10:00,81.82,81.88,81.8,81.8,31300.0,59.2871,59.3306,59.2727,59.2727,31300.0
2013-08-23 14:15:00,81.8,81.83,81.76,81.78,32900.0,59.2727,59.2944,59.2437,59.2582,32900.0
2013-08-23 14:20:00,81.79,81.81,81.71,81.72,28200.0,59.2654,59.2799,59.2074,59.2147,28200.0
2013-08-23 14:25:00,81.71,81.79,81.71,81.72,27700.0,59.2074,59.2654,59.2074,59.2147,27700.0
2013-08-23 14:30:00,81.72,81.87,81.72,81.86,35300.0,59.2147,59.3234,59.2147,59.3161,35300.0
2013-08-23 14:35:00,81.85,81.91,81.82,81.88,41400.0,59.3089,59.3524,59.2871,59.3306,41400.0
2013-08-23 14:40:00,81.87,81.88,81.77,81.8,25700.0,59.3234,59.3306,59.2509,59.2727,25700.0
2013-08-23 14:45:00,81.8,81.8,81.71,81.73,29400.0,59.2727,59.2727,59.2074,59.2219,29400.0
2013-08-23 14:50:00,81.73,81.8,81.7,81.78,32400.0,59.2219,59.2727,59.2002,59.2582,32400.0
2013-08-23 14:55:00,81.78,81.87,81.78,81.81,25300.0,59.2582,59.3234,59.2582,59.2799,25300.0
2013-08-23 15:00:00,81.82,81.84,81.78,81.78,25100.0,59.2871,59.3016,59.2582,59.2582,25100.0
2013-08-23 15:05:00,81.79,81.87,81.78,81.78,37300.0,59.2654,59.3234,59.2582,59.2582,37300.0
2013-08-23 15:10:00,81.78,81.89,81.78,81.81,51600.0,59.2582,59.3379,59.2582,59.2799,51600.0
2013-08-23 15:15:00,81.82,81.87,81.79,81.83,44700.0,59.2871,59.3234,59.2654,59.2944,44700.0
2013-08-23 15:20:00,81.83,81.88,81.82,81.88,43200.0,59.2944,59.3306,59.2871,59.3306,43200.0
2013-08-23 15:25:00,81.89,81.89,81.8,81.83,35600.0,59.3379,59.3379,59.2727,59.2944,35600.0
2013-08-23 15:30:00,81.84,81.86,81.74,81.74,69200.0,59.3016,59.3161,59.2292,59.2292,69200.0
2013-08-23 15:35:00,81.74,81.76,81.7,81.73,56500.0,59.2292,59.2437,59.2002,59.2219,56500.0
2013-08-23 15:40:00,81.73,81.74,81.67,81.71,95600.0,59.2219,59.2292,59.1785,59.2074,95600.0
2013-08-23 15:45:00,81.71,81.79,81.69,81.76,267800.0,59.2074,59.2654,59.1929,59.2437,267800.0
2013-08-23 15:50:00,81.76,81.78,81.7,81.75,186400.0,59.2437,59.2582,59.2002,59.2364,186400.0
2013-08-23 15:55:00,81.75,81.8,81.65,81.68,411800.0,59.2364,59.2727,59.164,59.1857,411800.0
2013-08-26 09:30:00,81.83,82.14,81.83,81.95,73200.0,59.2944,59.519,59.2944,59.3813,73200.0
2013-08-26 09:35:00,81.93,82.0,81.82,81.97,27600.0,59.3669,59.4176,59.2871,59.3958,27600.0
2013-08-26 09:40:00,82.02,82.1,81.93,82.05,43700.0,59.4321,59.49,59.3669,59.4538,43700.0
2013-08-26 09:45:00,82.07,82.25,82.01,82.17,138200.0,59.4683,59.5987,59.4248,59.5408,138200.0
2013-08-26 09:50:00,82.15,82.24,82.11,82.18,96100.0,59.5263,59.5915,59.4973,59.548,96100.0
2013-08-26 09:55:00,82.2,82.27,82.15,82.22,53200.0,59.5625,59.6132,59.5263,59.577,53200.0
2013-08-26 10:00:00,82.22,82.35,82.19,82.35,55500.0,59.577,59.6712,59.5553,59.6712,55500.0
2013-08-26 10:05:00,82.34,82.36,82.26,82.32,82900.0,59.6639,59.6784,59.606,59.6494,82900.0
2013-08-26 10:10:00,82.33,82.36,82.25,82.29,60600.0,59.6567,59.6784,59.5987,59.6277,60600.0
2013-08-26 10:15:00,82.28,82.36,82.28,82.34,55200.0,59.6205,59.6784,59.6205,59.6639,55200.0
2013-08-26 10:20:00,82.34,82.36,82.28,82.36,55300.0,59.6639,59.6784,59.6205,59.6784,55300.0
2013-08-26 10:25:00,82.36,82.38,82.33,82.34,40600.0,59.6784,59.6929,59.6567,59.6639,40600.0
2013-08-26 10:30:00,82.34,82.37,82.29,82.33,27500.0,59.6639,59.6857,59.6277,59.6567,27500.0
2013-08-26 10:35:00,82.33,82.41,82.33,82.38,37800.0,59.6567,59.7147,59.6567,59.6929,37800.0
2013-08-26 10:40:00,82.39,82.45,82.34,82.43,52600.0,59.7002,59.7436,59.6639,59.7292,52600.0
2013-08-26 10:45:00,82.44,82.51,82.37,82.5,44900.0,59.7364,59.7871,59.6857,59.7799,44900.0
2013-08-26 10:50:00,82.5,82.52,82.45,82.45,33700.0,59.7799,59.7944,59.7436,59.7436,33700.0
2013-08-26 10:55:00,82.46,82.48,82.43,82.45,14300.0,59.7509,59.7654,59.7292,59.7436,14300.0
2013-08-26 11:00:00,82.45,82.5,82.45,82.49,23800.0,59.7436,59.7799,59.7436,59.7726,23800.0
2013-08-26 11:05:00,82.48,82.51,82.47,82.47,35400.0,59.7654,59.7871,59.7581,59.7581,35400.0
2013-08-26 11:10:00,82.47,82.47,82.38,82.38,41700.0,59.7581,59.7581,59.6929,59.6929,41700.0
2013-08-26 11:15:00,82.39,82.45,82.31,82.44,44200.0,59.7002,59.7436,59.6422,59.7364,44200.0
2013-08-26 11:20:00,82.43,82.45,82.39,82.42,63800.0,59.7292,59.7436,59.7002,59.7219,63800.0
2013-08-26 11:25:00,82.42,82.45,82.4,82.42,64500.0,59.7219,59.7436,59.7074,59.7219,64500.0
2013-08-26 11:30:00,82.43,82.52,82.42,82.45,65900.0,59.7292,59.7944,59.7219,59.7436,65900.0
2013-08-26 11:35:00,82.45,82.49,82.44,82.47,31100.0,59.7436,59.7726,59.7364,59.7581,31100.0
2013-08-26 11:40:00,82.46,82.48,82.39,82.39,44500.0,59.7509,59.7654,59.7002,59.7002,44500.0
2013-08-26 11:45:00,82.39,82.41,82.37,82.4,21700.0,59.7002,59.7147,59.6857,59.7074,21700.0
2013-08-26 11:50:00,82.4,82.42,82.33,82.42,48600.0,59.7074,59.7219,59.6567,59.7219,48600.0
2013-08-26 11:55:00,82.41,82.43,82.33,82.37,18600.0,59.7147,59.7292,59.6567,59.6857,18600.0
2013-08-26 12:00:00,82.36,82.39,82.33,82.39,25300.0,59.6784,59.7002,59.6567,59.7002,25300.0
2013-08-26 12:05:00,82.38,82.42,82.34,82.36,22700.0,59.6929,59.7219,59.6639,59.6784,22700.0
2013-08-26 12:10:00,82.37,82.39,82.31,82.37,21300.0,59.6857,59.7002,59.6422,59.6857,21300.0
2013-08-26 12:15:00,82.38,82.4,82.29,82.36,27500.0,59.6929,59.7074,59.6277,59.6784,27500.0
2013-08-26 12:20:00,82.36,82.41,82.35,82.4,23700.0,59.6784,59.7147,59.6712,59.7074,23700.0
2013-08-26 12:25:00,82.39,82.41,82.35,82.38,20600.0,59.7002,59.7147,59.6712,59.6929,20600.0
2013-08-26 12:30:00,82.39,82.49,82.37,82.44,30300.0,59.7002,59.7726,59.6857,59.7364,30300.0
2013-08-26 12:35:00,82.45,82.46,82.41,82.44,22400.0,59.7436,59.7509,59.7147,59.7364,22400.0
2013-08-26 12:40:00,82.44,82.44,82.39,82.39,41200.0,59.7364,59.7364,59.7002,59.7002,41200.0
2013-08-26 12:45:00,82.38,82.41,82.38,82.41,24200.0,59.6929,59.7147,59.6929,59.7147,24200.0
2013-08-26 12:50:00,82.4,82.42,82.38,82.4,25100.0,59.7074,59.7219,59.6929,59.7074,25100.0
2013-08-26 12:55:00,82.41,82.45,82.4,82.43,21300.0,59.7147,59.7436,59.7074,59.7292,21300.0
2013-08-26 13:00:00,82.44,82.45,82.4,82.41,26800.0,59.7364,59.7436,59.7074,59.7147,26800.0
2013-08-26 13:05:00,82.39,82.44,82.38,82.42,19700.0,59.7002,59.7364,59.6929,59.7219,19700.0
2013-08-26 13:10:00,82.42,82.47,82.41,82.42,16200.0,59.7219,59.7581,59.7147,59.7219,16200.0
2013-08-26 13:15:00,82.42,82.45,82.42,82.43,14600.0,59.7219,59.7436,59.7219,59.7292,14600.0
2013-08-26 13:20:00,82.42,82.49,82.4,82.47,28900.0,59.7219,59.7726,59.7074,59.7581,28900.0
2013-08-26 13:25:00,82.47,82.48,82.41,82.42,55100.0,59.7581,59.7654,59.7147,59.7219,55100.0
2013-08-26 13:30:00,82.42,82.46,82.41,82.44,28200.0,59.7219,59.7509,59.7147,59.7364,28200.0
2013-08-26 13:35:00,82.45,82.46,82.42,82.45,19900.0,59.7436,59.7509,59.7219,59.7436,19900.0
2013-08-26 13:40:00,82.45,82.47,82.4,82.45,43500.0,59.7436,59.7581,59.7074,59.7436,43500.0
2013-08-26 13:45:00,82.44,82.46,82.42,82.42,22100.0,59.7364,59.7509,59.7219,59.7219,22100.0
2013-08-26 13:50:00,82.41,82.45,82.38,82.44,18000.0,59.7147,59.7436,59.6929,59.7364,18000.0
2013-08-26 13:55:00,82.43,82.45,82.41,82.42,21700.0,59.7292,59.7436,59.7147,59.7219,21700.0
2013-08-26 14:00:00,82.42,82.46,82.38,82.45,38900.0,59.7219,59.7509,59.6929,59.7436,38900.0
2013-08-26 14:05:00,82.46,82.46,82.39,82.4,20800.0,59.7509,59.7509,59.7002,59.7074,20800.0
2013-08-26 14:10:00,82.4,82.46,82.4,82.45,31400.0,59.7074,59.7509,59.7074,59.7436,31400.0
2013-08-26 14:15:00,82.45,82.47,82.44,82.46,17400.0,59.7436,59.7581,59.7364,59.7509,17400.0
2013-08-26 14:20:00,82.45,82.49,82.39,82.4,49400.0,59.7436,59.7726,59.7002,59.7074,49400.0
2013-08-26 14:25:00,82.4,82.44,82.36,82.37,37200.0,59.7074,59.7364,59.6784,59.6857,37200.0
2013-08-26 14:30:00,82.37,82.38,82.3,82.31,38500.0,59.6857,59.6929,59.635,59.6422,38500.0
2013-08-26 14:35:00,82.31,82.34,82.3,82.33,62200.0,59.6422,59.6639,59.635,59.6567,62200.0
2013-08-26 14:40:00,82.32,82.38,82.29,82.34,119300.0,59.6494,59.6929,59.6277,59.6639,119300.0
2013-08-26 14:45:00,82.33,82.34,82.3,82.33,15200.0,59.6567,59.6639,59.635,59.6567,15200.0
2013-08-26 14:50:00,82.33,82.35,82.31,82.33,13100.0,59.6567,59.6712,59.6422,59.6567,13100.0
2013-08-26 14:55:00,82.33,82.36,82.31,82.34,17300.0,59.6567,59.6784,59.6422,59.6639,17300.0
2013-08-26 15:00:00,82.35,82.37,82.32,82.36,26700.0,59.6712,59.6857,59.6494,59.6784,26700.0
2013-08-26 15:05:00,82.35,82.36,82.29,82.3,57700.0,59.6712,59.6784,59.6277,59.635,57700.0
2013-08-26 15:10:00,82.3,82.31,82.04,82.04,80900.0,59.635,59.6422,59.4466,59.4466,80900.0
2013-08-26 15:15:00,82.02,82.09,81.98,82.02,82000.0,59.4321,59.4828,59.4031,59.4321,82000.0
2013-08-26 15:20:00,82.02,82.02,81.8,81.86,118200.0,59.4321,59.4321,59.2727,59.3161,118200.0
2013-08-26 15:25:00,81.86,81.92,81.74,81.91,71400.0,59.3161,59.3596,59.2292,59.3524,71400.0
2013-08-26 15:30:00,81.92,82.06,81.88,82.02,84900.0,59.3596,59.4611,59.3306,59.4321,84900.0
2013-08-26 15:35:00,82.02,82.07,81.94,82.04,82300.0,59.4321,59.4683,59.3741,59.4466,82300.0
2013-08-26 15:40:00,82.05,82.11,81.97,82.06,105900.0,59.4538,59.4973,59.3958,59.4611,105900.0
2013-08-26 15:45:00,82.07,82.09,82.01,82.04,142700.0,59.4683,59.4828,59.4248,59.4466,142700.0
2013-08-26 15:50:00,82.03,82.05,81.93,82.04,116800.0,59.4393,59.4538,59.3669,59.4466,116800.0
2013-08-26 15:55:00,82.02,82.04,81.85,81.91,211000.0,59.4321,59.4466,59.3089,59.3524,211000.0
2013-08-27 09:30:00,81.1,81.25,80.92,81.19,121300.0,58.7654,58.8741,58.635,58.8306,121300.0
2013-08-27 09:35:00,81.22,81.47,81.17,81.41,55800.0,58.8524,59.0335,58.8162,58.9901,55800.0
2013-08-27 09:40:00,81.42,81.75,81.42,81.7,65900.0,58.9973,59.2364,58.9973,59.2002,65900.0
2013-08-27 09:45:00,81.72,81.83,81.66,81.72,103900.0,59.2147,59.2944,59.1712,59.2147,103900.0
2013-08-27 09:50:00,81.72,81.82,81.48,81.5,62800.0,59.2147,59.2871,59.0408,59.0553,62800.0
2013-08-27 09:55:00,81.5,81.5,81.23,81.33,44000.0,59.0553,59.0553,58.8596,58.9321,44000.0
2013-08-27 10:00:00,81.32,81.53,81.3,81.35,51400.0,58.9248,59.077,58.9104,58.9466,51400.0
2013-08-27 10:05:00,81.36,81.41,81.24,81.41,42400.0,58.9538,58.9901,58.8669,58.9901,42400.0
2013-08-27 10:10:00,81.39,81.57,81.39,81.46,51200.0,58.9756,59.106,58.9756,59.0263,51200.0
2013-08-27 10:15:00,81.45,81.63,81.43,81.57,46700.0,59.019,59.1495,59.0046,59.106,46700.0
2013-08-27 10:20:00,81.56,81.57,81.46,81.48,18300.0,59.0987,59.106,59.0263,59.0408,18300.0
2013-08-27 10:25:00,81.45,81.48,81.34,81.38,29000.0,59.019,59.0408,58.9393,58.9683,29000.0
2013-08-27 10:30:00,81.38,81.51,81.38,81.42,28600.0,58.9683,59.0625,58.9683,58.9973,28600.0
2013-08-27 10:35:00,81.42,81.53,81.38,81.5,25700.0,58.9973,59.077,58.9683,59.0553,25700.0
2013-08-27 10:40:00,81.51,81.61,81.51,81.56,42500.0,59.0625,59.135,59.0625,59.0987,42500.0
2013-08-27 10:45:00,81.56,81.56,81.32,81.37,46200.0,59.0987,59.0987,58.9248,58.9611,46200.0
2013-08-27 10:50:00,81.35,81.43,81.24,81.42,36700.0,58.9466,59.0046,58.8669,58.9973,36700.0
2013-08-27 10:55:00,81.42,81.79,81.39,81.77,67100.0,58.9973,59.2654,58.9756,59.2509,67100.0
2013-08-27 11:00:00,81.76,81.9,81.76,81.9,49700.0,59.2437,59.3451,59.2437,59.3451,49700.0
2013-08-27 11:05:00,81.9,82.09,81.9,82.01,70400.0,59.3451,59.4828,59.3451,59.4248,70400.0
2013-08-27 11:10:00,82.01,82.07,81.93,81.97,34900.0,59.4248,59.4683,59.3669,59.3958,34900.0
2013-08-27 11:15:00,81.98,82.07,81.9,82.02,40100.0,59.4031,59.4683,59.3451,59.4321,40100.0
2013-08-27 11:20:00,82.02,82.07,81.99,82.05,24300.0,59.4321,59.4683,59.4103,59.4538,24300.0
2013-08-27 11:25:00,82.04,82.13,81.98,82.09,65600.0,59.4466,59.5118,59.4031,59.4828,65600.0
2013-08-27 11:30:00,82.09,82.11,82.03,82.06,64000.0,59.4828,59.4973,59.4393,59.4611,64000.0
2013-08-27 11:35:00,82.06,82.07,81.92,82.07,82800.0,59.4611,59.4683,59.3596,59.4683,82800.0
2013-08-27 11:40:00,82.07,82.07,81.85,81.87,65500.0,59.4683,59.4683,59.3089,59.3234,65500.0
2013-08-27 11:45:00,81.89,81.92,81.77,81.79,22700.0,59.3379,59.3596,59.2509,59.2654,22700.0
2013-08-27 11:50:00,81.78,81.85,81.76,81.79,37200.0,59.2582,59.3089,59.2437,59.2654,37200.0
2013-08-27 11:55:00,81.8,81.94,81.8,81.94,26400.0,59.2727,59.3741,59.2727,59.3741,26400.0
2013-08-27 12:00:00,81.94,81.96,81.77,81.78,22300.0,59.3741,59.3886,59.2509,59.2582,22300.0
2013-08-27 12:05:00,81.77,81.77,81.66,81.74,21200.0,59.2509,59.2509,59.1712,59.2292,21200.0
2013-08-27 12:10:00,81.73,81.74,81.66,81.68,28900.0,59.2219,59.2292,59.1712,59.1857,28900.0
2013-08-27 12:15:00,81.68,81.83,81.63,81.82,54100.0,59.1857,59.2944,59.1495,59.2871,54100.0
2013-08-27 12:20:00,81.81,81.99,81.8,81.94,55100.0,59.2799,59.4103,59.2727,59.3741,55100.0
2013-08-27 12:25:00,81.94,81.96,81.88,81.9,20700.0,59.3741,59.3886,59.3306,59.3451,20700.0
2013-08-27 12:30:00,81.89,81.93,81.86,81.92,19300.0,59.3379,59.3669,59.3161,59.3596,19300.0
2013-08-27 12:35:00,81.92,82.13,81.92,82.09,62600.0,59.3596,59.5118,59.3596,59.4828,62600.0
2013-08-27 12:40:00,82.1,82.1,81.84,81.85,42300.0,59.49,59.49,59.3016,59.3089,42300.0
2013-08-27 12:45:00,81.84,81.95,81.76,81.95,39600.0,59.3016,59.3813,59.2437,59.3813,39600.0
2013-08-27 12:50:00,81.94,81.94,81.87,81.92,20300.0,59.3741,59.3741,59.3234,59.3596,20300.0
2013-08-27 12:55:00,81.92,81.94,81.75,81.75,23800.0,59.3596,59.3741,59.2364,59.2364,23800.0
2013-08-27 13:00:00,81.75,81.78,81.69,81.71,15100.0,59.2364,59.2582,59.1929,59.2074,15100.0
2013-08-27 13:05:00,81.71,81.83,81.7,81.83,17400.0,59.2074,59.2944,59.2002,59.2944,17400.0
2013-08-27 13:10:00,81.83,81.84,81.78,81.79,11000.0,59.2944,59.3016,59.2582,59.2654,11000.0
2013-08-27 13:15:00,81.8,81.81,81.71,81.71,12900.0,59.2727,59.2799,59.2074,59.2074,12900.0
2013-08-27 13:20:00,81.71,81.71,81.65,81.65,12700.0,59.2074,59.2074,59.164,59.164,12700.0
2013-08-27 13:25:00,81.64,81.64,81.52,81.55,21700.0,59.1567,59.1567,59.0698,59.0915,21700.0
2013-08-27 13:30:00,81.53,81.59,81.53,81.56,19300.0,59.077,59.1205,59.077,59.0987,19300.0
2013-08-27 13:35:00,81.56,81.66,81.55,81.55,27700.0,59.0987,59.1712,59.0915,59.0915,27700.0
2013-08-27 13:40:00,81.55,81.78,81.55,81.78,81600.0,59.0915,59.2582,59.0915,59.2582,81600.0
2013-08-27 13:45:00,81.79,81.83,81.7,81.75,43900.0,59.2654,59.2944,59.2002,59.2364,43900.0
2013-08-27 13:50:00,81.76,81.76,81.61,81.62,24000.0,59.2437,59.2437,59.135,59.1422,24000.0
2013-08-27 13:55:00,81.62,81.62,81.48,81.48,40900.0,59.1422,59.1422,59.0408,59.0408,40900.0
2013-08-27 14:00:00,81.48,81.54,81.47,81.51,34700.0,59.0408,59.0843,59.0335,59.0625,34700.0
2013-08-27 14:05:00,81.51,81.54,81.47,81.48,29400.0,59.0625,59.0843,59.0335,59.0408,29400.0
2013-08-27 14:10:00,81.47,81.5,81.35,81.36,53700.0,59.0335,59.0553,58.9466,58.9538,53700.0
2013-08-27 14:15:00,81.35,81.45,81.31,81.35,33600.0,58.9466,59.019,58.9176,58.9466,33600.0
2013-08-27 14:20:00,81.34,81.37,81.22,81.27,54600.0,58.9393,58.9611,58.8524,58.8886,54600.0
2013-08-27 14:25:00,81.27,81.27,81.2,81.24,28000.0,58.8886,58.8886,58.8379,58.8669,28000.0
2013-08-27 14:30:00,81.24,81.32,81.21,81.26,40300.0,58.8669,58.9248,58.8451,58.8814,40300.0
2013-08-27 14:35:00,81.25,81.3,81.16,81.21,37700.0,58.8741,58.9104,58.8089,58.8451,37700.0
2013-08-27 14:40:00,81.22,81.28,81.21,81.25,75300.0,58.8524,58.8959,58.8451,58.8741,75300.0
2013-08-27 14:45:00,81.26,81.37,81.25,81.33,60400.0,58.8814,58.9611,58.8741,58.9321,60400.0
2013-08-27 14:50:00,81.33,81.36,81.25,81.29,24400.0,58.9321,58.9538,58.8741,58.9031,24400.0
2013-08-27 14:55:00,81.3,81.39,81.3,81.38,21400.0,58.9104,58.9756,58.9104,58.9683,21400.0
2013-08-27 15:00:00,81.37,81.48,81.33,81.48,28100.0,58.9611,59.0408,58.9321,59.0408,28100.0
2013-08-27 15:05:00,81.46,81.5,81.44,81.47,47900.0,59.0263,59.0553,59.0118,59.0335,47900.0
2013-08-27 15:10:00,81.46,81.46,81.25,81.31,47200.0,59.0263,59.0263,58.8741,58.9176,47200.0
2013-08-27 15:15:00,81.32,81.36,81.24,81.33,34000.0,58.9248,58.9538,58.8669,58.9321,34000.0
2013-08-27 15:20:00,81.33,81.43,81.31,81.35,109900.0,58.9321,59.0046,58.9176,58.9466,109900.0
2013-08-27 15:25:00,81.34,81.36,81.21,81.3,67400.0,58.9393,58.9538,58.8451,58.9104,67400.0
2013-08-27 15:30:00,81.29,81.32,81.13,81.13,73400.0,58.9031,58.9248,58.7872,58.7872,73400.0
2013-08-27 15:35:00,81.12,81.26,81.08,81.19,62900.0,58.7799,58.8814,58.7509,58.8306,62900.0
2013-08-27 15:40:00,81.19,81.25,81.14,81.18,89200.0,58.8306,58.8741,58.7944,58.8234,89200.0
2013-08-27 15:45:00,81.19,81.3,81.16,81.29,152100.0,58.8306,58.9104,58.8089,58.9031,152100.0
2013-08-27 15:50:00,81.29,81.31,81.19,81.19,120600.0,58.9031,58.9176,58.8306,58.8306,120600.0
2013-08-27 15:55:00,81.2,81.3,81.19,81.2,283800.0,58.8379,58.9104,58.8306,58.8379,283800.0
2013-08-28 09:30:00,81.4,81.57,81.36,81.38,98500.0,58.9828,59.106,58.9538,58.9683,98500.0
2013-08-28 09:35:00,81.44,81.68,81.24,81.57,66700.0,59.0118,59.1857,58.8669,59.106,66700.0
2013-08-28 09:40:00,81.58,81.85,81.58,81.75,112100.0,59.1132,59.3089,59.1132,59.2364,112100.0
2013-08-28 09:45:00,81.79,81.81,81.57,81.64,40700.0,59.2654,59.2799,59.106,59.1567,40700.0
2013-08-28 09:50:00,81.64,81.64,81.46,81.58,31300.0,59.1567,59.1567,59.0263,59.1132,31300.0
2013-08-28 09:55:00,81.6,81.81,81.57,81.75,41100.0,59.1277,59.2799,59.106,59.2364,41100.0
2013-08-28 10:00:00,81.73,81.96,81.72,81.81,60100.0,59.2219,59.3886,59.2147,59.2799,60100.0
2013-08-28 10:05:00,81.81,81.83,81.64,81.72,30100.0,59.2799,59.2944,59.1567,59.2147,30100.0
2013-08-28 10:10:00,81.74,82.05,81.72,82.04,83600.0,59.2292,59.4538,59.2147,59.4466,83600.0
2013-08-28 10:15:00,82.05,82.1,81.98,82.08,57600.0,59.4538,59.49,59.4031,59.4755,57600.0
2013-08-28 10:20:00,82.07,82.14,81.98,82.05,75600.0,59.4683,59.519,59.4031,59.4538,75600.0
2013-08-28 10:25:00,82.05,82.09,81.98,82.04,32100.0,59.4538,59.4828,59.4031,59.4466,32100.0
2013-08-28 10:30:00,82.04,82.08,81.86,82.08,50000.0,59.4466,59.4755,59.3161,59.4755,50000.0
2013-08-28 10:35:00,82.09,82.27,82.08,82.24,83900.0,59.4828,59.6132,59.4755,59.5915,83900.0
2013-08-28 10:40:00,82.24,82.25,82.13,82.13,26000.0,59.5915,59.5987,59.5118,59.5118,26000.0
2013-08-28 10:45:00,82.15,82.22,82.11,82.16,37400.0,59.5263,59.577,59.4973,59.5335,37400.0
2013-08-28 10:50:00,82.16,82.2,82.09,82.14,58600.0,59.5335,59.5625,59.4828,59.519,58600.0
2013-08-28 10:55:00,82.16,82.26,82.13,82.22,83100.0,59.5335,59.606,59.5118,59.577,83100.0
2013-08-28 11:00:00,82.21,82.4,82.2,82.37,82100.0,59.5697,59.7074,59.5625,59.6857,82100.0
2013-08-28 11:05:00,82.38,82.47,82.33,82.45,89600.0,59.6929,59.7581,59.6567,59.7436,89600.0
2013-08-28 11:10:00,82.45,82.74,82.44,82.74,108900.0,59.7436,59.9538,59.7364,59.9538,108900.0
2013-08-28 11:15:00,82.74,82.75,82.64,82.72,107100.0,59.9538,59.961,59.8813,59.9393,107100.0
2013-08-28 11:20:00,82.73,82.8,82.63,82.65,60600.0,59.9465,59.9973,59.8741,59.8886,60600.0
2013-08-28 11:25:00,82.64,82.67,82.48,82.48,42900.0,59.8813,59.9031,59.7654,59.7654,42900.0
2013-08-28 11:30:00,82.48,82.55,82.42,82.46,33800.0,59.7654,59.8161,59.7219,59.7509,33800.0
2013-08-28 11:35:00,82.47,82.6,82.47,82.52,32300.0,59.7581,59.8523,59.7581,59.7944,32300.0
2013-08-28 11:40:00,82.52,82.62,82.49,82.62,36900.0,59.7944,59.8668,59.7726,59.8668,36900.0
2013-08-28 11:45:00,82.62,82.63,82.54,82.63,30500.0,59.8668,59.8741,59.8089,59.8741,30500.0
2013-08-28 11:50:00,82.63,82.77,82.62,82.77,45300.0,59.8741,59.9755,59.8668,59.9755,45300.0
2013-08-28 11:55:00,82.77,82.9,82.76,82.88,62800.0,59.9755,60.0697,59.9683,60.0552,62800.0
2013-08-28 12:00:00,82.87,82.97,82.87,82.93,70400.0,60.048,60.1204,60.048,60.0915,70400.0
2013-08-28 12:05:00,82.94,83.0,82.94,82.95,77900.0,60.0987,60.1422,60.0987,60.106,77900.0
2013-08-28 12:10:00,82.94,82.95,82.9,82.9,27000.0,60.0987,60.106,60.0697,60.0697,27000.0
2013-08-28 12:15:00,82.92,83.0,82.86,82.92,37400.0,60.0842,60.1422,60.0407,60.0842,37400.0
2013-08-28 12:20:00,82.92,82.92,82.8,82.81,38500.0,60.0842,60.0842,59.9973,60.0045,38500.0
2013-08-28 12:25:00,82.81,82.92,82.79,82.92,34900.0,60.0045,60.0842,59.99,60.0842,34900.0
2013-08-28 12:30:00,82.92,83.04,82.92,83.02,61100.0,60.0842,60.1712,60.0842,60.1567,61100.0
2013-08-28 12:35:00,83.02,83.08,82.97,83.08,40300.0,60.1567,60.2001,60.1204,60.2001,40300.0
2013-08-28 12:40:00,83.08,83.15,83.06,83.15,113700.0,60.2001,60.2509,60.1857,60.2509,113700.0
2013-08-28 12:45:00,83.14,83.23,83.13,83.2,102200.0,60.2436,60.3088,60.2364,60.2871,102200.0
2013-08-28 12:50:00,83.21,83.28,83.18,83.21,61100.0,60.2943,60.3451,60.2726,60.2943,61100.0
2013-08-28 12:55:00,83.21,83.33,83.2,83.22,63600.0,60.2943,60.3813,60.2871,60.3016,63600.0
2013-08-28 13:00:00,83.21,83.24,83.19,83.2,26200.0,60.2943,60.3161,60.2799,60.2871,26200.0
2013-08-28 13:05:00,83.2,83.23,83.15,83.16,35400.0,60.2871,60.3088,60.2509,60.2581,35400.0
2013-08-28 13:10:00,83.14,83.15,83.08,83.13,47300.0,60.2436,60.2509,60.2001,60.2364,47300.0
2013-08-28 13:15:00,83.13,83.18,83.03,83.09,24500.0,60.2364,60.2726,60.1639,60.2074,24500.0
2013-08-28 13:20:00,83.09,83.14,83.04,83.14,15100.0,60.2074,60.2436,60.1712,60.2436,15100.0
2013-08-28 13:25:00,83.15,83.17,83.1,83.15,18200.0,60.2509,60.2654,60.2146,60.2509,18200.0
2013-08-28 13:30:00,83.15,83.17,82.98,82.99,39700.0,60.2509,60.2654,60.1277,60.1349,39700.0
2013-08-28 13:35:00,82.98,83.01,82.92,82.96,102600.0,60.1277,60.1494,60.0842,60.1132,102600.0
2013-08-28 13:40:00,82.96,82.99,82.9,82.96,32300.0,60.1132,60.1349,60.0697,60.1132,32300.0
2013-08-28 13:45:00,82.96,82.96,82.89,82.94,36000.0,60.1132,60.1132,60.0625,60.0987,36000.0
2013-08-28 13:50:00,82.94,83.01,82.85,82.86,35300.0,60.0987,60.1494,60.0335,60.0407,35300.0
2013-08-28 13:55:00,82.87,82.92,82.86,82.91,24300.0,60.048,60.0842,60.0407,60.077,24300.0
2013-08-28 14:00:00,82.91,83.0,82.9,83.0,31300.0,60.077,60.1422,60.0697,60.1422,31300.0
2013-08-28 14:05:00,83.0,83.05,82.96,83.05,64100.0,60.1422,60.1784,60.1132,60.1784,64100.0
2013-08-28 14:10:00,83.06,83.09,82.82,82.82,56200.0,60.1857,60.2074,60.0118,60.0118,56200.0
2013-08-28 14:15:00,82.83,82.97,82.83,82.93,48300.0,60.019,60.1204,60.019,60.0915,48300.0
2013-08-28 14:20:00,82.93,83.04,82.93,82.97,41500.0,60.0915,60.1712,60.0915,60.1204,41500.0
2013-08-28 14:25:00,82.97,83.07,82.96,83.03,29900.0,60.1204,60.1929,60.1132,60.1639,29900.0
2013-08-28 14:30:00,83.03,83.13,83.03,83.07,55400.0,60.1639,60.2364,60.1639,60.1929,55400.0
2013-08-28 14:35:00,83.07,83.13,82.97,83.01,36500.0,60.1929,60.2364,60.1204,60.1494,36500.0
2013-08-28 14:40:00,83.01,83.06,82.96,82.96,45500.0,60.1494,60.1857,60.1132,60.1132,45500.0
2013-08-28 14:45:00,82.96,83.02,82.91,82.99,42000.0,60.1132,60.1567,60.077,60.1349,42000.0
2013-08-28 14:50:00,82.99,83.02,82.95,82.99,24100.0,60.1349,60.1567,60.106,60.1349,24100.0
2013-08-28 14:55:00,82.98,83.01,82.94,83.01,41100.0,60.1277,60.1494,60.0987,60.1494,41100.0
2013-08-28 15:00:00,83.01,83.02,82.89,82.93,43600.0,60.1494,60.1567,60.0625,60.0915,43600.0
2013-08-28 15:05:00,82.93,83.01,82.9,83.01,58300.0,60.0915,60.1494,60.0697,60.1494,58300.0
2013-08-28 15:10:00,83.01,83.09,83.0,83.06,51400.0,60.1494,60.2074,60.1422,60.1857,51400.0
2013-08-28 15:15:00,83.07,83.08,82.96,82.98,68300.0,60.1929,60.2001,60.1132,60.1277,68300.0
2013-08-28 15:20:00,82.97,83.06,82.97,83.05,67100.0,60.1204,60.1857,60.1204,60.1784,67100.0
2013-08-28 15:25:00,83.04,83.09,83.02,83.04,50800.0,60.1712,60.2074,60.1567,60.1712,50800.0
2013-08-28 15:30:00,83.04,83.15,83.03,83.14,70100.0,60.1712,60.2509,60.1639,60.2436,70100.0
2013-08-28 15:35:00,83.14,83.15,83.05,83.05,88900.0,60.2436,60.2509,60.1784,60.1784,88900.0
2013-08-28 15:40:00,83.05,83.06,82.86,82.88,120900.0,60.1784,60.1857,60.0407,60.0552,120900.0
2013-08-28 15:45:00,82.89,82.9,82.77,82.82,136400.0,60.0625,60.0697,59.9755,60.0118,136400.0
2013-08-28 15:50:00,82.83,82.86,82.8,82.84,104500.0,60.019,60.0407,59.9973,60.0262,104500.0
2013-08-28 15:55:00,82.84,82.84,82.67,82.67,403700.0,60.0262,60.0262,59.9031,59.9031,403700.0
2013-08-29 09:30:00,82.91,82.91,82.37,82.4,181200.0,60.077,60.077,59.6857,59.7074,181200.0
2013-08-29 09:35:00,82.44,82.44,82.12,82.13,48000.0,59.7364,59.7364,59.5045,59.5118,48000.0
2013-08-29 09:40:00,82.11,82.16,81.9,82.1,61500.0,59.4973,59.5335,59.3451,59.49,61500.0
2013-08-29 09:45:00,82.13,82.29,82.11,82.23,69600.0,59.5118,59.6277,59.4973,59.5842,69600.0
2013-08-29 09:50:00,82.22,82.36,82.17,82.3,39000.0,59.577,59.6784,59.5408,59.635,39000.0
2013-08-29 09:55:00,82.31,82.32,82.1,82.1,28400.0,59.6422,59.6494,59.49,59.49,28400.0
2013-08-29 10:00:00,82.11,82.35,82.11,82.31,46700.0,59.4973,59.6712,59.4973,59.6422,46700.0
2013-08-29 10:05:00,82.31,82.36,82.2,82.36,63700.0,59.6422,59.6784,59.5625,59.6784,63700.0
2013-08-29 10:10:00,82.37,82.48,82.28,82.47,33000.0,59.6857,59.7654,59.6205,59.7581,33000.0
2013-08-29 10:15:00,82.48,82.49,82.25,82.29,24200.0,59.7654,59.7726,59.5987,59.6277,24200.0
2013-08-29 10:20:00,82.3,82.39,82.27,82.32,39200.0,59.635,59.7002,59.6132,59.6494,39200.0
2013-08-29 10:25:00,82.32,82.32,82.22,82.22,31600.0,59.6494,59.6494,59.577,59.577,31600.0
2013-08-29 10:30:00,82.21,82.24,82.02,82.06,50600.0,59.5697,59.5915,59.4321,59.4611,50600.0
2013-08-29 10:35:00,82.06,82.16,82.03,82.1,61300.0,59.4611,59.5335,59.4393,59.49,61300.0
2013-08-29 10:40:00,82.11,82.25,82.08,82.25,31500.0,59.4973,59.5987,59.4755,59.5987,31500.0
2013-08-29 10:45:00,82.24,82.28,82.17,82.23,76500.0,59.5915,59.6205,59.5408,59.5842,76500.0
2013-08-29 10:50:00,82.22,82.27,82.17,82.22,48600.0,59.577,59.6132,59.5408,59.577,48600.0
2013-08-29 10:55:00,82.22,82.24,82.13,82.14,40500.0,59.577,59.5915,59.5118,59.519,40500.0
2013-08-29 11:00:00,82.15,82.25,82.15,82.19,83800.0,59.5263,59.5987,59.5263,59.5553,83800.0
2013-08-29 11:05:00,82.18,82.25,82.14,82.2,59800.0,59.548,59.5987,59.519,59.5625,59800.0
2013-08-29 11:10:00,82.2,82.25,82.19,82.2,45600.0,59.5625,59.5987,59.5553,59.5625,45600.0
2013-08-29 11:15:00,82.19,82.2,82.08,82.09,40000.0,59.5553,59.5625,59.4755,59.4828,40000.0
2013-08-29 11:20:00,82.11,82.17,82.04,82.06,75500.0,59.4973,59.5408,59.4466,59.4611,75500.0
2013-08-29 11:25:00,82.07,82.14,82.05,82.1,43800.0,59.4683,59.519,59.4538,59.49,43800.0
2013-08-29 11:30:00,82.1,82.16,82.08,82.12,54800.0,59.49,59.5335,59.4755,59.5045,54800.0
2013-08-29 11:35:00,82.13,82.17,82.09,82.12,44000.0,59.5118,59.5408,59.4828,59.5045,44000.0
2013-08-29 11:40:00,82.12,82.14,82.06,82.12,28600.0,59.5045,59.519,59.4611,59.5045,28600.0
2013-08-29 11:45:00,82.13,82.14,82.08,82.11,37800.0,59.5118,59.519,59.4755,59.4973,37800.0
2013-08-29 11:50:00,82.12,82.17,82.05,82.05,33900.0,59.5045,59.5408,59.4538,59.4538,33900.0
2013-08-29 11:55:00,82.05,82.1,82.05,82.07,20500.0,59.4538,59.49,59.4538,59.4683,20500.0
2013-08-29 12:00:00,82.07,82.07,82.02,82.02,25400.0,59.4683,59.4683,59.4321,59.4321,25400.0
2013-08-29 12:05:00,82.03,82.04,81.93,81.98,94300.0,59.4393,59.4466,59.3669,59.4031,94300.0
2013-08-29 12:10:00,81.98,82.02,81.9,82.0,78000.0,59.4031,59.4321,59.3451,59.4176,78000.0
2013-08-29 12:15:00,82.0,82.03,81.94,82.03,43200.0,59.4176,59.4393,59.3741,59.4393,43200.0
2013-08-29 12:20:00,82.02,82.03,81.95,81.97,27900.0,59.4321,59.4393,59.3813,59.3958,27900.0
2013-08-29 12:25:00,81.98,82.09,81.97,82.04,28100.0,59.4031,59.4828,59.3958,59.4466,28100.0
2013-08-29 12:30:00,82.05,82.12,82.03,82.04,43200.0,59.4538,59.5045,59.4393,59.4466,43200.0
2013-08-29 12:35:00,82.04,82.12,82.01,82.11,30600.0,59.4466,59.5045,59.4248,59.4973,30600.0
2013-08-29 12:40:00,82.11,82.16,82.09,82.09,42700.0,59.4973,59.5335,59.4828,59.4828,42700.0
2013-08-29 12:45:00,82.08,82.11,82.04,82.06,29800.0,59.4755,59.4973,59.4466,59.4611,29800.0
2013-08-29 12:50:00,82.05,82.11,82.04,82.05,79100.0,59.4538,59.4973,59.4466,59.4538,79100.0
2013-08-29 12:55:00,82.07,82.1,82.0,82.1,31700.0,59.4683,59.49,59.4176,59.49,31700.0
2013-08-29 13:00:00,82.1,82.11,82.03,82.11,17100.0,59.49,59.4973,59.4393,59.4973,17100.0
2013-08-29 13:05:00,82.13,82.13,81.99,82.0,35600.0,59.5118,59.5118,59.4103,59.4176,35600.0
2013-08-29 13:10:00,82.0,82.01,81.94,81.99,34100.0,59.4176,59.4248,59.3741,59.4103,34100.0
2013-08-29 13:15:00,81.99,81.99,81.92,81.96,14500.0,59.4103,59.4103,59.3596,59.3886,14500.0
2013-08-29 13:20:00,81.97,81.99,81.84,81.84,44000.0,59.3958,59.4103,59.3016,59.3016,44000.0
2013-08-29 13:25:00,81.84,81.87,81.8,81.86,64200.0,59.3016,59.3234,59.2727,59.3161,64200.0
2013-08-29 13:30:00,81.86,81.87,81.71,81.81,57500.0,59.3161,59.3234,59.2074,59.2799,57500.0
2013-08-29 13:35:00,81.82,81.93,81.79,81.91,35300.0,59.2871,59.3669,59.2654,59.3524,35300.0
2013-08-29 13:40:00,81.91,81.93,81.88,81.89,40600.0,59.3524,59.3669,59.3306,59.3379,40600.0
2013-08-29 13:45:00,81.89,81.94,81.86,81.87,30900.0,59.3379,59.3741,59.3161,59.3234,30900.0
2013-08-29 13:50:00,81.86,81.87,81.73,81.73,46100.0,59.3161,59.3234,59.2219,59.2219,46100.0
2013-08-29 13:55:00,81.75,81.77,81.71,81.75,34100.0,59.2364,59.2509,59.2074,59.2364,34100.0
2013-08-29 14:00:00,81.75,81.9,81.72,81.86,41000.0,59.2364,59.3451,59.2147,59.3161,41000.0
2013-08-29 14:05:00,81.86,81.86,81.74,81.86,44100.0,59.3161,59.3161,59.2292,59.3161,44100.0
2013-08-29 14:10:00,81.86,81.89,81.81,81.81,60000.0,59.3161,59.3379,59.2799,59.2799,60000.0
2013-08-29 14:15:00,81.82,81.83,81.74,81.83,38000.0,59.2871,59.2944,59.2292,59.2944,38000.0
2013-08-29 14:20:00,81.83,81.84,81.76,81.81,32900.0,59.2944,59.3016,59.2437,59.2799,32900.0
2013-08-29 14:25:00,81.83,81.93,81.82,81.84,54100.0,59.2944,59.3669,59.2871,59.3016,54100.0
2013-08-29 14:30:00,81.84,81.94,81.83,81.94,39800.0,59.3016,59.3741,59.2944,59.3741,39800.0
2013-08-29 14:35:00,81.94,81.97,81.78,81.78,57200.0,59.3741,59.3958,59.2582,59.2582,57200.0
2013-08-29 14:40:00,81.78,81.87,81.77,81.86,64400.0,59.2582,59.3234,59.2509,59.3161,64400.0
2013-08-29 14:45:00,81.87,81.88,81.82,81.87,46300.0,59.3234,59.3306,59.2871,59.3234,46300.0
2013-08-29 14:50:00,81.87,81.88,81.78,81.78,32900.0,59.3234,59.3306,59.2582,59.2582,32900.0
2013-08-29 14:55:00,81.78,81.82,81.77,81.8,34500.0,59.2582,59.2871,59.2509,59.2727,34500.0
2013-08-29 15:00:00,81.8,81.82,81.71,81.76,83500.0,59.2727,59.2871,59.2074,59.2437,83500.0
2013-08-29 15:05:00,81.76,81.76,81.67,81.69,49800.0,59.2437,59.2437,59.1785,59.1929,49800.0
2013-08-29 15:10:00,81.7,81.72,81.67,81.72,48100.0,59.2002,59.2147,59.1785,59.2147,48100.0
2013-08-29 15:15:00,81.73,81.76,81.7,81.72,45700.0,59.2219,59.2437,59.2002,59.2147,45700.0
2013-08-29 15:20:00,81.72,81.74,81.63,81.64,57900.0,59.2147,59.2292,59.1495,59.1567,57900.0
2013-08-29 15:25:00,81.64,81.67,81.54,81.59,41900.0,59.1567,59.1785,59.0843,59.1205,41900.0
2013-08-29 15:30:00,81.58,81.62,81.5,81.53,104200.0,59.1132,59.1422,59.0553,59.077,104200.0
2013-08-29 15:35:00,81.54,81.6,81.48,81.58,78500.0,59.0843,59.1277,59.0408,59.1132,78500.0
2013-08-29 15:40:00,81.57,81.64,81.56,81.61,81300.0,59.106,59.1567,59.0987,59.135,81300.0
2013-08-29 15:45:00,81.61,81.64,81.58,81.59,120500.0,59.135,59.1567,59.1132,59.1205,120500.0
2013-08-29 15:50:00,81.6,81.64,81.55,81.58,112100.0,59.1277,59.1567,59.0915,59.1132,112100.0
2013-08-29 15:55:00,81.59,81.62,81.55,81.57,226300.0,59.1205,59.1422,59.0915,59.106,226300.0
2013-08-30 09:30:00,81.51,81.6,81.19,81.42,117100.0,59.2906,59.356,59.0578,59.2251,117100.0
2013-08-30 09:35:00,81.42,81.53,81.29,81.48,62700.0,59.2251,59.3051,59.1305,59.2687,62700.0
2013-08-30 09:40:00,81.47,81.48,81.22,81.26,52400.0,59.2615,59.2687,59.0796,59.1087,52400.0
2013-08-30 09:45:00,81.26,81.47,81.19,81.19,58000.0,59.1087,59.2615,59.0578,59.0578,58000.0
2013-08-30 09:50:00,81.2,81.5,81.2,81.4,38400.0,59.0651,59.2833,59.0651,59.2105,38400.0
2013-08-30 09:55:00,81.4,81.42,81.24,81.38,58500.0,59.2105,59.2251,59.0942,59.196,58500.0
2013-08-30 10:00:00,81.37,81.38,81.1,81.18,69900.0,59.1887,59.196,58.9923,59.0505,69900.0
2013-08-30 10:05:00,81.17,81.21,81.1,81.18,139500.0,59.0432,59.0723,58.9923,59.0505,139500.0
2013-08-30 10:10:00,81.17,81.21,81.06,81.2,89700.0,59.0432,59.0723,58.9632,59.0651,89700.0
2013-08-30 10:15:00,81.19,81.24,81.13,81.13,40400.0,59.0578,59.0942,59.0141,59.0141,40400.0
2013-08-30 10:20:00,81.12,81.24,81.11,81.17,52600.0,59.0069,59.0942,58.9996,59.0432,52600.0
2013-08-30 10:25:00,81.17,81.2,81.05,81.06,64200.0,59.0432,59.0651,58.9559,58.9632,64200.0
2013-08-30 10:30:00,81.06,81.12,81.01,81.11,50900.0,58.9632,59.0069,58.9269,58.9996,50900.0
2013-08-30 10:35:00,81.1,81.24,81.06,81.19,51000.0,58.9923,59.0942,58.9632,59.0578,51000.0
2013-08-30 10:40:00,81.18,81.19,80.99,80.99,37500.0,59.0505,59.0578,58.9123,58.9123,37500.0
2013-08-30 10:45:00,81.0,81.01,80.9,80.95,39900.0,58.9196,58.9269,58.8468,58.8832,39900.0
2013-08-30 10:50:00,80.93,81.02,80.91,80.99,33700.0,58.8687,58.9341,58.8541,58.9123,33700.0
2013-08-30 10:55:00,80.98,81.15,80.98,81.02,74300.0,58.905,59.0287,58.905,58.9341,74300.0
2013-08-30 11:00:00,81.02,81.19,80.99,81.16,29900.0,58.9341,59.0578,58.9123,59.036,29900.0
2013-08-30 11:05:00,81.19,81.19,81.08,81.12,14800.0,59.0578,59.0578,58.9778,59.0069,14800.0
2013-08-30 11:10:00,81.14,81.25,81.14,81.22,54400.0,59.0214,59.1014,59.0214,59.0796,54400.0
2013-08-30 11:15:00,81.23,81.31,81.22,81.24,18500.0,59.0869,59.1451,59.0796,59.0942,18500.0
2013-08-30 11:20:00,81.24,81.37,81.23,81.36,31300.0,59.0942,59.1887,59.0869,59.1814,31300.0
2013-08-30 11:25:00,81.36,81.39,81.26,81.26,67900.0,59.1814,59.2033,59.1087,59.1087,67900.0
2013-08-30 11:30:00,81.26,81.26,81.08,81.09,38300.0,59.1087,59.1087,58.9778,58.985,38300.0
2013-08-30 11:35:00,81.08,81.16,81.06,81.07,31100.0,58.9778,59.036,58.9632,58.9705,31100.0
2013-08-30 11:40:00,81.06,81.08,80.97,81.05,39700.0,58.9632,58.9778,58.8978,58.9559,39700.0
2013-08-30 11:45:00,81.05,81.11,81.03,81.09,42900.0,58.9559,58.9996,58.9414,58.985,42900.0
2013-08-30 11:50:00,81.08,81.15,81.07,81.09,38000.0,58.9778,59.0287,58.9705,58.985,38000.0
2013-08-30 11:55:00,81.08,81.15,81.05,81.1,31900.0,58.9778,59.0287,58.9559,58.9923,31900.0
2013-08-30 12:00:00,81.1,81.15,81.06,81.12,16600.0,58.9923,59.0287,58.9632,59.0069,16600.0
2013-08-30 12:05:00,81.13,81.14,81.09,81.13,19000.0,59.0141,59.0214,58.985,59.0141,19000.0
2013-08-30 12:10:00,81.12,81.21,81.12,81.19,25000.0,59.0069,59.0723,59.0069,59.0578,25000.0
2013-08-30 12:15:00,81.18,81.18,81.09,81.13,21000.0,59.0505,59.0505,58.985,59.0141,21000.0
2013-08-30 12:20:00,81.14,81.18,81.09,81.16,49800.0,59.0214,59.0505,58.985,59.036,49800.0
2013-08-30 12:25:00,81.17,81.26,81.15,81.24,20200.0,59.0432,59.1087,59.0287,59.0942,20200.0
2013-08-30 12:30:00,81.23,81.27,81.17,81.27,13700.0,59.0869,59.116,59.0432,59.116,13700.0
2013-08-30 12:35:00,81.25,81.29,81.23,81.26,14500.0,59.1014,59.1305,59.0869,59.1087,14500.0
2013-08-30 12:40:00,81.26,81.28,81.17,81.21,13700.0,59.1087,59.1233,59.0432,59.0723,13700.0
2013-08-30 12:45:00,81.21,81.25,81.2,81.23,22900.0,59.0723,59.1014,59.0651,59.0869,22900.0
2013-08-30 12:50:00,81.23,81.24,81.13,81.14,36200.0,59.0869,59.0942,59.0141,59.0214,36200.0
2013-08-30 12:55:00,81.14,81.14,81.06,81.06,69000.0,59.0214,59.0214,58.9632,58.9632,69000.0
2013-08-30 13:00:00,81.06,81.06,80.84,80.84,94600.0,58.9632,58.9632,58.8032,58.8032,94600.0
2013-08-30 13:05:00,80.85,80.96,80.82,80.84,33600.0,58.8105,58.8905,58.7886,58.8032,33600.0
2013-08-30 13:10:00,80.83,81.12,80.83,81.06,41800.0,58.7959,59.0069,58.7959,58.9632,41800.0
2013-08-30 13:15:00,81.05,81.28,81.02,81.11,48300.0,58.9559,59.1233,58.9341,58.9996,48300.0
2013-08-30 13:20:00,81.12,81.13,80.95,80.95,63400.0,59.0069,59.0141,58.8832,58.8832,63400.0
2013-08-30 13:25:00,80.96,81.01,80.92,81.01,15400.0,58.8905,58.9269,58.8614,58.9269,15400.0
2013-08-30 13:30:00,81.01,81.03,80.94,80.99,24200.0,58.9269,58.9414,58.8759,58.9123,24200.0
2013-08-30 13:35:00,81.0,81.13,81.0,81.08,16300.0,58.9196,59.0141,58.9196,58.9778,16300.0
2013-08-30 13:40:00,81.07,81.13,81.04,81.07,15700.0,58.9705,59.0141,58.9487,58.9705,15700.0
2013-08-30 13:45:00,81.08,81.16,81.06,81.09,22500.0,58.9778,59.036,58.9632,58.985,22500.0
2013-08-30 13:50:00,81.09,81.14,80.99,80.99,27900.0,58.985,59.0214,58.9123,58.9123,27900.0
2013-08-30 13:55:00,80.98,81.02,80.85,80.85,32200.0,58.905,58.9341,58.8105,58.8105,32200.0
2013-08-30 14:00:00,80.86,80.92,80.82,80.86,52700.0,58.8177,58.8614,58.7886,58.8177,52700.0
2013-08-30 14:05:00,80.88,80.91,80.83,80.9,15600.0,58.8323,58.8541,58.7959,58.8468,15600.0
2013-08-30 14:10:00,80.9,80.93,80.86,80.88,13600.0,58.8468,58.8687,58.8177,58.8323,13600.0
2013-08-30 14:15:00,80.89,80.98,80.89,80.94,19200.0,58.8396,58.905,58.8396,58.8759,19200.0
2013-08-30 14:20:00,80.94,81.04,80.92,80.94,17400.0,58.8759,58.9487,58.8614,58.8759,17400.0
2013-08-30 14:25:00,80.94,81.01,80.89,80.91,17400.0,58.8759,58.9269,58.8396,58.8541,17400.0
2013-08-30 14:30:00,80.9,81.06,80.89,81.04,24300.0,58.8468,58.9632,58.8396,58.9487,24300.0
2013-08-30 14:35:00,81.05,81.14,81.0,81.14,28000.0,58.9559,59.0214,58.9196,59.0214,28000.0
2013-08-30 14:40:00,81.14,81.14,81.05,81.07,19600.0,59.0214,59.0214,58.9559,58.9705,19600.0
2013-08-30 14:45:00,81.06,81.14,81.01,81.09,15200.0,58.9632,59.0214,58.9269,58.985,15200.0
2013-08-30 14:50:00,81.09,81.15,81.03,81.12,26000.0,58.985,59.0287,58.9414,59.0069,26000.0
2013-08-30 14:55:00,81.12,81.16,81.06,81.07,19300.0,59.0069,59.036,58.9632,58.9705,19300.0
2013-08-30 15:00:00,81.06,81.09,80.99,81.07,25500.0,58.9632,58.985,58.9123,58.9705,25500.0
2013-08-30 15:05:00,81.07,81.07,80.92,80.95,49800.0,58.9705,58.9705,58.8614,58.8832,49800.0
2013-08-30 15:10:00,80.95,81.05,80.92,81.04,33200.0,58.8832,58.9559,58.8614,58.9487,33200.0
2013-08-30 15:15:00,81.05,81.08,80.98,81.05,37500.0,58.9559,58.9778,58.905,58.9559,37500.0
2013-08-30 15:20:00,81.05,81.07,80.96,81.02,25100.0,58.9559,58.9705,58.8905,58.9341,25100.0
2013-08-30 15:25:00,81.02,81.03,80.94,80.98,37500.0,58.9341,58.9414,58.8759,58.905,37500.0
2013-08-30 15:30:00,80.97,80.98,80.88,80.88,35100.0,58.8978,58.905,58.8323,58.8323,35100.0
2013-08-30 15:35:00,80.87,80.87,80.81,80.82,48500.0,58.825,58.825,58.7814,58.7886,48500.0
2013-08-30 15:40:00,80.83,80.86,80.7,80.73,77700.0,58.7959,58.8177,58.7014,58.7232,77700.0
2013-08-30 15:45:00,80.72,80.81,80.7,80.74,111100.0,58.7159,58.7814,58.7014,58.7305,111100.0
2013-08-30 15:50:00,80.74,80.8,80.68,80.69,130300.0,58.7305,58.7741,58.6868,58.6941,130300.0
2013-08-30 15:55:00,80.69,80.97,80.68,80.91,377100.0,58.6941,58.8978,58.6868,58.8541,377100.0
2013-09-03 09:30:00,81.69,81.94,81.68,81.93,152900.0,59.4215,59.6033,59.4142,59.5961,152900.0
2013-09-03 09:35:00,81.92,82.28,81.83,82.0,107100.0,59.5888,59.8507,59.5233,59.647,107100.0
2013-09-03 09:40:00,81.98,82.09,81.83,81.87,82800.0,59.6324,59.7124,59.5233,59.5524,82800.0
2013-09-03 09:45:00,81.88,82.04,81.88,82.04,68300.0,59.5597,59.6761,59.5597,59.6761,68300.0
2013-09-03 09:50:00,82.03,82.16,81.94,81.95,78900.0,59.6688,59.7634,59.6033,59.6106,78900.0
2013-09-03 09:55:00,81.93,82.17,81.93,82.08,35200.0,59.5961,59.7706,59.5961,59.7052,35200.0
2013-09-03 10:00:00,82.08,82.14,81.96,82.04,189500.0,59.7052,59.7488,59.6179,59.6761,189500.0
2013-09-03 10:05:00,82.04,82.42,82.04,82.35,118600.0,59.6761,59.9525,59.6761,59.9016,118600.0
2013-09-03 10:10:00,82.36,82.52,82.36,82.38,120900.0,59.9088,60.0252,59.9088,59.9234,120900.0
2013-09-03 10:15:00,82.37,82.42,82.21,82.25,77000.0,59.9161,59.9525,59.7997,59.8288,77000.0
2013-09-03 10:20:00,82.23,82.28,82.16,82.25,92500.0,59.8143,59.8507,59.7634,59.8288,92500.0
2013-09-03 10:25:00,82.25,82.35,82.23,82.32,77500.0,59.8288,59.9016,59.8143,59.8797,77500.0
2013-09-03 10:30:00,82.33,82.36,82.26,82.34,64800.0,59.887,59.9088,59.8361,59.8943,64800.0
2013-09-03 10:35:00,82.35,82.53,82.34,82.52,58900.0,59.9016,60.0325,59.8943,60.0252,58900.0
2013-09-03 10:40:00,82.52,82.63,82.49,82.63,86800.0,60.0252,60.1052,60.0034,60.1052,86800.0
2013-09-03 10:45:00,82.64,82.82,82.64,82.81,57800.0,60.1125,60.2434,60.1125,60.2362,57800.0
2013-09-03 10:50:00,82.82,82.82,82.63,82.67,70400.0,60.2434,60.2434,60.1052,60.1343,70400.0
2013-09-03 10:55:00,82.67,82.72,82.57,82.58,49900.0,60.1343,60.1707,60.0616,60.0689,49900.0
2013-09-03 11:00:00,82.57,82.61,82.51,82.55,37000.0,60.0616,60.0907,60.018,60.0471,37000.0
2013-09-03 11:05:00,82.54,82.74,82.54,82.74,54800.0,60.0398,60.1853,60.0398,60.1853,54800.0
2013-09-03 11:10:00,82.75,82.83,82.72,82.78,46800.0,60.1925,60.2507,60.1707,60.2144,46800.0
2013-09-03 11:15:00,82.75,82.76,82.51,82.51,49900.0,60.1925,60.1998,60.018,60.018,49900.0
2013-09-03 11:20:00,82.5,82.51,82.3,82.36,69600.0,60.0107,60.018,59.8652,59.9088,69600.0
2013-09-03 11:25:00,82.35,82.45,82.28,82.3,61100.0,59.9016,59.9743,59.8507,59.8652,61100.0
2013-09-03 11:30:00,82.3,82.34,82.26,82.33,49800.0,59.8652,59.8943,59.8361,59.887,49800.0
2013-09-03 11:35:00,82.32,82.35,82.25,82.34,54800.0,59.8797,59.9016,59.8288,59.8943,54800.0
2013-09-03 11:40:00,82.33,82.5,82.33,82.49,66700.0,59.887,60.0107,59.887,60.0034,66700.0
2013-09-03 11:45:00,82.46,82.53,82.39,82.49,58300.0,59.9816,60.0325,59.9307,60.0034,58300.0
2013-09-03 11:50:00,82.49,82.55,82.46,82.55,26800.0,60.0034,60.0471,59.9816,60.0471,26800.0
2013-09-03 11:55:00,82.56,82.56,82.45,82.51,42300.0,60.0543,60.0543,59.9743,60.018,42300.0
2013-09-03 12:00:00,82.5,82.54,82.4,82.4,48400.0,60.0107,60.0398,59.9379,59.9379,48400.0
2013-09-03 12:05:00,82.4,82.48,82.32,82.32,48300.0,59.9379,59.9961,59.8797,59.8797,48300.0
2013-09-03 12:10:00,82.32,82.35,82.16,82.21,52700.0,59.8797,59.9016,59.7634,59.7997,52700.0
2013-09-03 12:15:00,82.22,82.26,82.15,82.16,59600.0,59.807,59.8361,59.7561,59.7634,59600.0
2013-09-03 12:20:00,82.16,82.22,82.13,82.21,41200.0,59.7634,59.807,59.7415,59.7997,41200.0
2013-09-03 12:25:00,82.2,82.21,82.15,82.2,35800.0,59.7925,59.7997,59.7561,59.7925,35800.0
2013-09-03 12:30:00,82.21,82.24,82.18,82.22,36100.0,59.7997,59.8216,59.7779,59.807,36100.0
2013-09-03 12:35:00,82.22,82.23,82.14,82.15,33200.0,59.807,59.8143,59.7488,59.7561,33200.0
2013-09-03 12:40:00,82.16,82.19,82.09,82.13,42600.0,59.7634,59.7852,59.7124,59.7415,42600.0
2013-09-03 12:45:00,82.13,82.13,81.97,82.06,48800.0,59.7415,59.7415,59.6252,59.6906,48800.0
2013-09-03 12:50:00,82.06,82.09,82.04,82.08,24600.0,59.6906,59.7124,59.6761,59.7052,24600.0
2013-09-03 12:55:00,82.08,82.08,82.03,82.05,77400.0,59.7052,59.7052,59.6688,59.6834,77400.0
2013-09-03 13:00:00,82.05,82.06,81.94,81.95,55000.0,59.6834,59.6906,59.6033,59.6106,55000.0
2013-09-03 13:05:00,81.96,82.06,81.96,82.05,43800.0,59.6179,59.6906,59.6179,59.6834,43800.0
2013-09-03 13:10:00,82.05,82.16,82.03,82.16,33500.0,59.6834,59.7634,59.6688,59.7634,33500.0
2013-09-03 13:15:00,82.15,82.15,82.06,82.06,26900.0,59.7561,59.7561,59.6906,59.6906,26900.0
2013-09-03 13:20:00,82.06,82.16,82.06,82.13,36800.0,59.6906,59.7634,59.6906,59.7415,36800.0
2013-09-03 13:25:00,82.12,82.29,82.12,82.29,31400.0,59.7343,59.8579,59.7343,59.8579,31400.0
2013-09-03 13:30:00,82.28,82.3,82.21,82.26,29100.0,59.8507,59.8652,59.7997,59.8361,29100.0
2013-09-03 13:35:00,82.27,82.34,82.26,82.26,26000.0,59.8434,59.8943,59.8361,59.8361,26000.0
2013-09-03 13:40:00,82.27,82.33,82.23,82.25,26900.0,59.8434,59.887,59.8143,59.8288,26900.0
2013-09-03 13:45:00,82.24,82.26,82.11,82.12,48800.0,59.8216,59.8361,59.727,59.7343,48800.0
2013-09-03 13:50:00,82.13,82.19,82.06,82.06,65300.0,59.7415,59.7852,59.6906,59.6906,65300.0
2013-09-03 13:55:00,82.06,82.11,81.98,82.04,77900.0,59.6906,59.727,59.6324,59.6761,77900.0
2013-09-03 14:00:00,82.06,82.14,82.03,82.09,45400.0,59.6906,59.7488,59.6688,59.7124,45400.0
2013-09-03 14:05:00,82.1,82.13,82.06,82.12,29300.0,59.7197,59.7415,59.6906,59.7343,29300.0
2013-09-03 14:10:00,82.13,82.2,82.04,82.07,72200.0,59.7415,59.7925,59.6761,59.6979,72200.0
2013-09-03 14:15:00,82.06,82.11,82.04,82.1,30700.0,59.6906,59.727,59.6761,59.7197,30700.0
2013-09-03 14:20:00,82.1,82.11,81.99,82.0,77200.0,59.7197,59.727,59.6397,59.647,77200.0
2013-09-03 14:25:00,81.99,82.06,81.93,82.05,51000.0,59.6397,59.6906,59.5961,59.6834,51000.0
2013-09-03 14:30:00,82.04,82.13,82.01,82.08,30000.0,59.6761,59.7415,59.6543,59.7052,30000.0
2013-09-03 14:35:00,82.08,82.13,82.01,82.05,48600.0,59.7052,59.7415,59.6543,59.6834,48600.0
2013-09-03 14:40:00,82.05,82.12,82.0,82.02,29700.0,59.6834,59.7343,59.647,59.6615,29700.0
2013-09-03 14:45:00,82.01,82.04,81.96,82.01,51500.0,59.6543,59.6761,59.6179,59.6543,51500.0
2013-09-03 14:50:00,82.02,82.09,81.93,82.07,49100.0,59.6615,59.7124,59.5961,59.6979,49100.0
2013-09-03 14:55:00,82.07,82.16,82.05,82.14,60500.0,59.6979,59.7634,59.6834,59.7488,60500.0
2013-09-03 15:00:00,82.15,82.21,82.11,82.18,37900.0,59.7561,59.7997,59.727,59.7779,37900.0
2013-09-03 15:05:00,82.18,82.36,82.18,82.3,86000.0,59.7779,59.9088,59.7779,59.8652,86000.0
2013-09-03 15:10:00,82.31,82.43,82.31,82.39,52800.0,59.8725,59.9598,59.8725,59.9307,52800.0
2013-09-03 15:15:00,82.39,82.42,82.33,82.35,42200.0,59.9307,59.9525,59.887,59.9016,42200.0
2013-09-03 15:20:00,82.34,82.37,82.3,82.31,51300.0,59.8943,59.9161,59.8652,59.8725,51300.0
2013-09-03 15:25:00,82.3,82.34,82.29,82.34,46700.0,59.8652,59.8943,59.8579,59.8943,46700.0
2013-09-03 15:30:00,82.34,82.4,82.34,82.38,43700.0,59.8943,59.9379,59.8943,59.9234,43700.0
2013-09-03 15:35:00,82.38,82.46,82.33,82.46,49500.0,59.9234,59.9816,59.887,59.9816,49500.0
2013-09-03 15:40:00,82.45,82.5,82.39,82.49,69900.0,59.9743,60.0107,59.9307,60.0034,69900.0
2013-09-03 15:45:00,82.48,82.49,82.33,82.36,110000.0,59.9961,60.0034,59.887,59.9088,110000.0
2013-09-03 15:50:00,82.35,82.41,82.35,82.39,109200.0,59.9016,59.9452,59.9016,59.9307,109200.0
2013-09-03 15:55:00,82.39,82.41,82.31,82.41,254900.0,59.9307,59.9452,59.8725,59.9452,254900.0
2013-09-04 09:30:00,82.12,82.22,82.0,82.01,104200.0,59.7343,59.807,59.647,59.6543,104200.0
2013-09-04 09:35:00,82.0,82.0,81.86,81.97,47800.0,59.647,59.647,59.5451,59.6252,47800.0
2013-09-04 09:40:00,81.98,82.15,81.95,82.06,193700.0,59.6324,59.7561,59.6106,59.6906,193700.0
2013-09-04 09:45:00,82.05,82.3,82.04,82.27,61500.0,59.6834,59.8652,59.6761,59.8434,61500.0
2013-09-04 09:50:00,82.26,82.34,82.21,82.24,53900.0,59.8361,59.8943,59.7997,59.8216,53900.0
2013-09-04 09:55:00,82.24,82.24,82.03,82.06,33300.0,59.8216,59.8216,59.6688,59.6906,33300.0
2013-09-04 10:00:00,82.05,82.28,82.05,82.28,49600.0,59.6834,59.8507,59.6834,59.8507,49600.0
2013-09-04 10:05:00,82.26,82.33,82.21,82.25,53800.0,59.8361,59.887,59.7997,59.8288,53800.0
2013-09-04 10:10:00,82.26,82.42,82.24,82.36,49000.0,59.8361,59.9525,59.8216,59.9088,49000.0
2013-09-04 10:15:00,82.36,82.48,82.36,82.44,56400.0,59.9088,59.9961,59.9088,59.967,56400.0
2013-09-04 10:20:00,82.45,82.48,82.38,82.42,45800.0,59.9743,59.9961,59.9234,59.9525,45800.0
2013-09-04 10:25:00,82.42,82.52,82.38,82.5,118000.0,59.9525,60.0252,59.9234,60.0107,118000.0
2013-09-04 10:30:00,82.5,82.52,82.37,82.43,36700.0,60.0107,60.0252,59.9161,59.9598,36700.0
2013-09-04 10:35:00,82.42,82.49,82.39,82.49,39100.0,59.9525,60.0034,59.9307,60.0034,39100.0
2013-09-04 10:40:00,82.5,82.58,82.5,82.54,39100.0,60.0107,60.0689,60.0107,60.0398,39100.0
2013-09-04 10:45:00,82.54,82.71,82.54,82.7,30500.0,60.0398,60.1634,60.0398,60.1562,30500.0
2013-09-04 10:50:00,82.71,82.78,82.68,82.72,47900.0,60.1634,60.2144,60.1416,60.1707,47900.0
2013-09-04 10:55:00,82.72,82.78,82.69,82.75,27800.0,60.1707,60.2144,60.1489,60.1925,27800.0
2013-09-04 11:00:00,82.76,82.78,82.71,82.75,40200.0,60.1998,60.2144,60.1634,60.1925,40200.0
2013-09-04 11:05:00,82.75,82.79,82.72,82.75,31000.0,60.1925,60.2216,60.1707,60.1925,31000.0
2013-09-04 11:10:00,82.75,82.8,82.75,82.79,61600.0,60.1925,60.2289,60.1925,60.2216,61600.0
2013-09-04 11:15:00,82.78,82.82,82.73,82.78,51100.0,60.2144,60.2434,60.178,60.2144,51100.0
2013-09-04 11:20:00,82.78,82.79,82.73,82.75,41000.0,60.2144,60.2216,60.178,60.1925,41000.0
2013-09-04 11:25:00,82.74,82.78,82.72,82.77,33600.0,60.1853,60.2144,60.1707,60.2071,33600.0
2013-09-04 11:30:00,82.78,82.82,82.76,82.77,48600.0,60.2144,60.2434,60.1998,60.2071,48600.0
2013-09-04 11:35:00,82.78,82.8,82.73,82.79,32500.0,60.2144,60.2289,60.178,60.2216,32500.0
2013-09-04 11:40:00,82.8,82.9,82.8,82.88,205800.0,60.2289,60.3016,60.2289,60.2871,205800.0
2013-09-04 11:45:00,82.89,82.97,82.89,82.91,38200.0,60.2944,60.3526,60.2944,60.3089,38200.0
2013-09-04 11:50:00,82.92,83.06,82.92,83.04,76800.0,60.3162,60.418,60.3162,60.4035,76800.0
2013-09-04 11:55:00,83.06,83.2,83.03,83.2,52000.0,60.418,60.5199,60.3962,60.5199,52000.0
2013-09-04 12:00:00,83.22,83.25,83.19,83.19,54700.0,60.5344,60.5562,60.5126,60.5126,54700.0
2013-09-04 12:05:00,83.2,83.27,83.18,83.18,42800.0,60.5199,60.5708,60.5053,60.5053,42800.0
2013-09-04 12:10:00,83.18,83.21,83.09,83.09,48600.0,60.5053,60.5271,60.4398,60.4398,48600.0
2013-09-04 12:15:00,83.09,83.24,83.09,83.18,66200.0,60.4398,60.549,60.4398,60.5053,66200.0
2013-09-04 12:20:00,83.19,83.19,83.11,83.11,52400.0,60.5126,60.5126,60.4544,60.4544,52400.0
2013-09-04 12:25:00,83.11,83.25,83.11,83.25,45800.0,60.4544,60.5562,60.4544,60.5562,45800.0
2013-09-04 12:30:00,83.25,83.31,83.25,83.27,44400.0,60.5562,60.5999,60.5562,60.5708,44400.0
2013-09-04 12:35:00,83.27,83.33,83.25,83.29,43400.0,60.5708,60.6144,60.5562,60.5853,43400.0
2013-09-04 12:40:00,83.29,83.4,83.25,83.4,72800.0,60.5853,60.6653,60.5562,60.6653,72800.0
2013-09-04 12:45:00,83.4,83.47,83.4,83.43,65900.0,60.6653,60.7163,60.6653,60.6872,65900.0
2013-09-04 12:50:00,83.43,83.48,83.42,83.46,39900.0,60.6872,60.7235,60.6799,60.709,39900.0
2013-09-04 12:55:00,83.44,83.48,83.44,83.48,40300.0,60.6944,60.7235,60.6944,60.7235,40300.0
2013-09-04 13:00:00,83.47,83.49,83.38,83.39,48500.0,60.7163,60.7308,60.6508,60.6581,48500.0
2013-09-04 13:05:00,83.39,83.41,83.38,83.39,53800.0,60.6581,60.6726,60.6508,60.6581,53800.0
2013-09-04 13:10:00,83.4,83.43,83.39,83.42,37600.0,60.6653,60.6872,60.6581,60.6799,37600.0
2013-09-04 13:15:00,83.41,83.46,83.39,83.45,47800.0,60.6726,60.709,60.6581,60.7017,47800.0
2013-09-04 13:20:00,83.45,83.47,83.37,83.41,29400.0,60.7017,60.7163,60.6435,60.6726,29400.0
2013-09-04 13:25:00,83.42,83.46,83.41,83.43,26200.0,60.6799,60.709,60.6726,60.6872,26200.0
2013-09-04 13:30:00,83.43,83.49,83.43,83.49,45200.0,60.6872,60.7308,60.6872,60.7308,45200.0
2013-09-04 13:35:00,83.47,83.49,83.34,83.37,76100.0,60.7163,60.7308,60.6217,60.6435,76100.0
2013-09-04 13:40:00,83.38,83.44,83.37,83.41,44400.0,60.6508,60.6944,60.6435,60.6726,44400.0
2013-09-04 13:45:00,83.42,83.42,83.29,83.34,37300.0,60.6799,60.6799,60.5853,60.6217,37300.0
2013-09-04 13:50:00,83.36,83.36,83.23,83.25,19900.0,60.6362,60.6362,60.5417,60.5562,19900.0
2013-09-04 13:55:00,83.26,83.28,83.2,83.2,37900.0,60.5635,60.5781,60.5199,60.5199,37900.0
2013-09-04 14:00:00,83.2,83.29,83.18,83.29,30800.0,60.5199,60.5853,60.5053,60.5853,30800.0
2013-09-04 14:05:00,83.29,83.29,83.15,83.18,43600.0,60.5853,60.5853,60.4835,60.5053,43600.0
2013-09-04 14:10:00,83.17,83.2,83.09,83.1,81600.0,60.498,60.5199,60.4398,60.4471,81600.0
2013-09-04 14:15:00,83.1,83.11,83.04,83.06,64700.0,60.4471,60.4544,60.4035,60.418,64700.0
2013-09-04 14:20:00,83.06,83.07,82.97,82.99,53100.0,60.418,60.4253,60.3526,60.3671,53100.0
2013-09-04 14:25:00,82.99,83.0,82.95,82.97,35100.0,60.3671,60.3744,60.338,60.3526,35100.0
2013-09-04 14:30:00,82.98,83.0,82.95,82.95,36800.0,60.3598,60.3744,60.338,60.338,36800.0
2013-09-04 14:35:00,82.95,82.95,82.88,82.91,64800.0,60.338,60.338,60.2871,60.3089,64800.0
2013-09-04 14:40:00,82.9,82.98,82.89,82.95,53800.0,60.3016,60.3598,60.2944,60.338,53800.0
2013-09-04 14:45:00,82.95,82.98,82.9,82.92,57700.0,60.338,60.3598,60.3016,60.3162,57700.0
2013-09-04 14:50:00,82.93,83.0,82.92,83.0,30300.0,60.3235,60.3744,60.3162,60.3744,30300.0
2013-09-04 14:55:00,83.0,83.01,82.95,82.95,58000.0,60.3744,60.3817,60.338,60.338,58000.0
2013-09-04 15:00:00,82.96,83.01,82.95,82.99,46100.0,60.3453,60.3817,60.338,60.3671,46100.0
2013-09-04 15:05:00,82.98,83.05,82.96,83.02,71900.0,60.3598,60.4108,60.3453,60.3889,71900.0
2013-09-04 15:10:00,83.02,83.03,82.98,83.0,93400.0,60.3889,60.3962,60.3598,60.3744,93400.0
2013-09-04 15:15:00,83.0,83.06,82.95,83.05,58500.0,60.3744,60.418,60.338,60.4108,58500.0
2013-09-04 15:20:00,83.05,83.06,82.87,82.93,139700.0,60.4108,60.418,60.2798,60.3235,139700.0
2013-09-04 15:25:00,82.94,83.06,82.93,83.01,69800.0,60.3307,60.418,60.3235,60.3817,69800.0
2013-09-04 15:30:00,83.01,83.05,82.94,82.95,120600.0,60.3817,60.4108,60.3307,60.338,120600.0
2013-09-04 15:35:00,82.95,82.98,82.89,82.93,117800.0,60.338,60.3598,60.2944,60.3235,117800.0
2013-09-04 15:40:00,82.94,82.94,82.87,82.9,99000.0,60.3307,60.3307,60.2798,60.3016,99000.0
2013-09-04 15:45:00,82.91,83.0,82.89,82.96,202400.0,60.3089,60.3744,60.2944,60.3453,202400.0
2013-09-04 15:50:00,82.96,82.99,82.89,82.9,147000.0,60.3453,60.3671,60.2944,60.3016,147000.0
2013-09-04 15:55:00,82.91,82.91,82.79,82.87,371500.0,60.3089,60.3089,60.2216,60.2798,371500.0
2013-09-05 09:30:00,83.23,83.41,83.0,83.18,230700.0,60.5417,60.6726,60.3744,60.5053,230700.0
2013-09-05 09:35:00,83.18,83.21,83.07,83.19,91100.0,60.5053,60.5271,60.4253,60.5126,91100.0
2013-09-05 09:40:00,83.19,83.42,83.14,83.4,123500.0,60.5126,60.6799,60.4762,60.6653,123500.0
2013-09-05 09:45:00,83.43,83.44,83.16,83.19,214600.0,60.6872,60.6944,60.4908,60.5126,214600.0
2013-09-05 09:50:00,83.2,83.5,83.2,83.46,179500.0,60.5199,60.7381,60.5199,60.709,179500.0
2013-09-05 09:55:00,83.46,83.48,83.35,83.4,102000.0,60.709,60.7235,60.629,60.6653,102000.0
2013-09-05 10:00:00,83.41,83.45,83.36,83.4,111700.0,60.6726,60.7017,60.6362,60.6653,111700.0
2013-09-05 10:05:00,83.4,83.46,83.4,83.44,59800.0,60.6653,60.709,60.6653,60.6944,59800.0
2013-09-05 10:10:00,83.44,83.45,83.38,83.39,54500.0,60.6944,60.7017,60.6508,60.6581,54500.0
2013-09-05 10:15:00,83.39,83.75,83.39,83.73,161500.0,60.6581,60.9199,60.6581,60.9054,161500.0
2013-09-05 10:20:00,83.74,83.77,83.66,83.67,118500.0,60.9127,60.9345,60.8545,60.8617,118500.0
2013-09-05 10:25:00,83.68,83.76,83.66,83.74,105900.0,60.869,60.9272,60.8545,60.9127,105900.0
2013-09-05 10:30:00,83.73,83.8,83.67,83.8,137900.0,60.9054,60.9563,60.8617,60.9563,137900.0
2013-09-05 10:35:00,83.8,84.03,83.7,84.02,410700.0,60.9563,61.1236,60.8836,61.1163,410700.0
2013-09-05 10:40:00,84.03,84.25,84.01,84.21,128700.0,61.1236,61.2836,61.1091,61.2545,128700.0
2013-09-05 10:45:00,84.22,84.22,84.0,84.13,123900.0,61.2618,61.2618,61.1018,61.1963,123900.0
2013-09-05 10:50:00,84.13,84.48,84.13,84.47,99800.0,61.1963,61.4509,61.1963,61.4437,99800.0
2013-09-05 10:55:00,84.48,84.54,84.42,84.43,98400.0,61.4509,61.4946,61.4073,61.4146,98400.0
2013-09-05 11:00:00,84.42,84.43,84.27,84.27,119600.0,61.4073,61.4146,61.2982,61.2982,119600.0
2013-09-05 11:05:00,84.28,84.28,84.15,84.19,123400.0,61.3055,61.3055,61.2109,61.24,123400.0
2013-09-05 11:10:00,84.19,84.3,84.17,84.24,150900.0,61.24,61.32,61.2254,61.2764,150900.0
2013-09-05 11:15:00,84.25,84.31,84.23,84.3,61000.0,61.2836,61.3273,61.2691,61.32,61000.0
2013-09-05 11:20:00,84.29,84.38,84.25,84.31,89500.0,61.3127,61.3782,61.2836,61.3273,89500.0
2013-09-05 11:25:00,84.32,84.43,84.26,84.27,52000.0,61.3346,61.4146,61.2909,61.2982,52000.0
2013-09-05 11:30:00,84.27,84.42,84.27,84.42,84500.0,61.2982,61.4073,61.2982,61.4073,84500.0
2013-09-05 11:35:00,84.42,84.43,84.39,84.39,51300.0,61.4073,61.4146,61.3855,61.3855,51300.0
2013-09-05 11:40:00,84.38,84.39,84.28,84.29,63600.0,61.3782,61.3855,61.3055,61.3127,63600.0
2013-09-05 11:45:00,84.3,84.3,84.24,84.25,55900.0,61.32,61.32,61.2764,61.2836,55900.0
2013-09-05 11:50:00,84.26,84.3,84.2,84.3,29500.0,61.2909,61.32,61.2473,61.32,29500.0
2013-09-05 11:55:00,84.29,84.31,84.18,84.26,54500.0,61.3127,61.3273,61.2327,61.2909,54500.0
2013-09-05 12:00:00,84.25,84.26,84.19,84.21,24100.0,61.2836,61.2909,61.24,61.2545,24100.0
2013-09-05 12:05:00,84.22,84.27,84.19,84.22,83500.0,61.2618,61.2982,61.24,61.2618,83500.0
2013-09-05 12:10:00,84.22,84.23,84.16,84.21,44100.0,61.2618,61.2691,61.2182,61.2545,44100.0
2013-09-05 12:15:00,84.2,84.21,84.17,84.18,34500.0,61.2473,61.2545,61.2254,61.2327,34500.0
2013-09-05 12:20:00,84.19,84.31,84.18,84.3,46000.0,61.24,61.3273,61.2327,61.32,46000.0
2013-09-05 12:25:00,84.3,84.37,84.3,84.37,23300.0,61.32,61.3709,61.32,61.3709,23300.0
2013-09-05 12:30:00,84.38,84.43,84.36,84.42,34800.0,61.3782,61.4146,61.3636,61.4073,34800.0
2013-09-05 12:35:00,84.42,84.48,84.41,84.47,55400.0,61.4073,61.4509,61.4,61.4437,55400.0
2013-09-05 12:40:00,84.48,84.53,84.47,84.51,29700.0,61.4509,61.4873,61.4437,61.4728,29700.0
2013-09-05 12:45:00,84.5,84.55,84.39,84.39,107400.0,61.4655,61.5019,61.3855,61.3855,107400.0
2013-09-05 12:50:00,84.39,84.41,84.35,84.35,60800.0,61.3855,61.4,61.3564,61.3564,60800.0
2013-09-05 12:55:00,84.33,84.35,84.27,84.28,133700.0,61.3418,61.3564,61.2982,61.3055,133700.0
2013-09-05 13:00:00,84.28,84.34,84.28,84.29,79300.0,61.3055,61.3491,61.3055,61.3127,79300.0
2013-09-05 13:05:00,84.28,84.33,84.27,84.33,33700.0,61.3055,61.3418,61.2982,61.3418,33700.0
2013-09-05 13:10:00,84.32,84.36,84.28,84.36,26700.0,61.3346,61.3636,61.3055,61.3636,26700.0
2013-09-05 13:15:00,84.35,84.38,84.33,84.37,48600.0,61.3564,61.3782,61.3418,61.3709,48600.0
2013-09-05 13:20:00,84.36,84.42,84.35,84.38,39900.0,61.3636,61.4073,61.3564,61.3782,39900.0
2013-09-05 13:25:00,84.38,84.39,84.29,84.33,28900.0,61.3782,61.3855,61.3127,61.3418,28900.0
2013-09-05 13:30:00,84.34,84.37,84.32,84.34,25500.0,61.3491,61.3709,61.3346,61.3491,25500.0
2013-09-05 13:35:00,84.34,84.41,84.32,84.4,74800.0,61.3491,61.4,61.3346,61.3927,74800.0
2013-09-05 13:40:00,84.39,84.44,84.37,84.4,41000.0,61.3855,61.4218,61.3709,61.3927,41000.0
2013-09-05 13:45:00,84.4,84.44,84.36,84.39,31800.0,61.3927,61.4218,61.3636,61.3855,31800.0
2013-09-05 13:50:00,84.39,84.42,84.34,84.34,39700.0,61.3855,61.4073,61.3491,61.3491,39700.0
2013-09-05 13:55:00,84.35,84.39,84.26,84.26,40600.0,61.3564,61.3855,61.2909,61.2909,40600.0
2013-09-05 14:00:00,84.26,84.32,84.26,84.31,27100.0,61.2909,61.3346,61.2909,61.3273,27100.0
2013-09-05 14:05:00,84.3,84.35,84.27,84.35,24000.0,61.32,61.3564,61.2982,61.3564,24000.0
2013-09-05 14:10:00,84.35,84.36,84.28,84.33,70600.0,61.3564,61.3636,61.3055,61.3418,70600.0
2013-09-05 14:15:00,84.34,84.34,84.27,84.32,23500.0,61.3491,61.3491,61.2982,61.3346,23500.0
2013-09-05 14:20:00,84.31,84.32,84.26,84.26,27000.0,61.3273,61.3346,61.2909,61.2909,27000.0
2013-09-05 14:25:00,84.26,84.28,84.22,84.26,89000.0,61.2909,61.3055,61.2618,61.2909,89000.0
2013-09-05 14:30:00,84.27,84.3,84.19,84.25,26500.0,61.2982,61.32,61.24,61.2836,26500.0
2013-09-05 14:35:00,84.26,84.34,84.24,84.31,30500.0,61.2909,61.3491,61.2764,61.3273,30500.0
2013-09-05 14:40:00,84.32,84.36,84.31,84.33,100100.0,61.3346,61.3636,61.3273,61.3418,100100.0
2013-09-05 14:45:00,84.33,84.4,84.33,84.39,30900.0,61.3418,61.3927,61.3418,61.3855,30900.0
2013-09-05 14:50:00,84.38,84.5,84.32,84.49,102300.0,61.3782,61.4655,61.3346,61.4582,102300.0
2013-09-05 14:55:00,84.48,84.48,84.43,84.47,62500.0,61.4509,61.4509,61.4146,61.4437,62500.0
2013-09-05 15:00:00,84.47,84.5,84.45,84.47,53800.0,61.4437,61.4655,61.4291,61.4437,53800.0
2013-09-05 15:05:00,84.48,84.48,84.43,84.43,44300.0,61.4509,61.4509,61.4146,61.4146,44300.0
2013-09-05 15:10:00,84.43,84.5,84.42,84.5,47000.0,61.4146,61.4655,61.4073,61.4655,47000.0
2013-09-05 15:15:00,84.5,84.5,84.39,84.4,126300.0,61.4655,61.4655,61.3855,61.3927,126300.0
2013-09-05 15:20:00,84.39,84.39,84.28,84.32,79500.0,61.3855,61.3855,61.3055,61.3346,79500.0
2013-09-05 15:25:00,84.33,84.44,84.33,84.44,89400.0,61.3418,61.4218,61.3418,61.4218,89400.0
2013-09-05 15:30:00,84.43,84.45,84.38,84.41,73600.0,61.4146,61.4291,61.3782,61.4,73600.0
2013-09-05 15:35:00,84.41,84.43,84.36,84.42,60900.0,61.4,61.4146,61.3636,61.4073,60900.0
2013-09-05 15:40:00,84.41,84.47,84.39,84.39,117500.0,61.4,61.4437,61.3855,61.3855,117500.0
2013-09-05 15:45:00,84.39,84.44,84.34,84.42,307100.0,61.3855,61.4218,61.3491,61.4073,307100.0
2013-09-05 15:50:00,84.42,84.44,84.35,84.35,143900.0,61.4073,61.4218,61.3564,61.3564,143900.0
2013-09-05 15:55:00,84.36,84.37,84.21,84.23,482000.0,61.3636,61.3709,61.2545,61.2691,482000.0
2013-09-06 09:30:00,84.72,84.83,84.5,84.68,189800.0,61.6255,61.7055,61.4655,61.5964,189800.0
2013-09-06 09:35:00,84.67,84.88,84.66,84.73,142100.0,61.5891,61.7419,61.5819,61.6328,142100.0
2013-09-06 09:40:00,84.73,84.73,84.11,84.24,129200.0,61.6328,61.6328,61.1818,61.2764,129200.0
2013-09-06 09:45:00,84.21,84.21,83.72,84.06,183700.0,61.2545,61.2545,60.8981,61.1454,183700.0
2013-09-06 09:50:00,84.07,84.33,84.03,84.11,134100.0,61.1527,61.3418,61.1236,61.1818,134100.0
2013-09-06 09:55:00,84.12,84.14,84.0,84.06,128900.0,61.1891,61.2036,61.1018,61.1454,128900.0
2013-09-06 10:00:00,84.06,84.07,83.8,83.9,153700.0,61.1454,61.1527,60.9563,61.029,153700.0
2013-09-06 10:05:00,83.89,84.14,83.87,84.14,222300.0,61.0218,61.2036,61.0072,61.2036,222300.0
2013-09-06 10:10:00,84.14,84.26,84.06,84.23,111800.0,61.2036,61.2909,61.1454,61.2691,111800.0
2013-09-06 10:15:00,84.22,84.53,84.21,84.5,104100.0,61.2618,61.4873,61.2545,61.4655,104100.0
2013-09-06 10:20:00,84.5,84.86,84.49,84.86,265200.0,61.4655,61.7274,61.4582,61.7274,265200.0
2013-09-06 10:25:00,84.85,84.87,84.75,84.8,232700.0,61.7201,61.7346,61.6473,61.6837,232700.0
2013-09-06 10:30:00,84.81,85.3,84.81,85.3,361800.0,61.691,62.0474,61.691,62.0474,361800.0
2013-09-06 10:35:00,85.3,85.71,85.2,85.7,271700.0,62.0474,62.3456,61.9747,62.3384,271700.0
2013-09-06 10:40:00,85.71,85.92,85.61,85.69,656200.0,62.3456,62.4984,62.2729,62.3311,656200.0
2013-09-06 10:45:00,85.7,85.8,85.56,85.57,150300.0,62.3384,62.4111,62.2365,62.2438,150300.0
2013-09-06 10:50:00,85.57,85.63,85.51,85.63,99000.0,62.2438,62.2875,62.2002,62.2875,99000.0
2013-09-06 10:55:00,85.62,85.84,85.62,85.73,86000.0,62.2802,62.4402,62.2802,62.3602,86000.0
2013-09-06 11:00:00,85.74,85.89,85.66,85.67,114900.0,62.3675,62.4766,62.3093,62.3165,114900.0
2013-09-06 11:05:00,85.67,85.9,85.66,85.84,121800.0,62.3165,62.4838,62.3093,62.4402,121800.0
2013-09-06 11:10:00,85.85,85.91,85.74,85.78,129800.0,62.4475,62.4911,62.3675,62.3966,129800.0
2013-09-06 11:15:00,85.78,85.88,85.68,85.69,52800.0,62.3966,62.4693,62.3238,62.3311,52800.0
2013-09-06 11:20:00,85.68,85.69,85.56,85.65,67600.0,62.3238,62.3311,62.2365,62.302,67600.0
2013-09-06 11:25:00,85.65,85.7,85.59,85.62,73900.0,62.302,62.3384,62.2584,62.2802,73900.0
2013-09-06 11:30:00,85.63,85.66,85.43,85.54,84900.0,62.2875,62.3093,62.142,62.222,84900.0
2013-09-06 11:35:00,85.54,85.57,85.43,85.56,50100.0,62.222,62.2438,62.142,62.2365,50100.0
2013-09-06 11:40:00,85.55,85.63,85.5,85.51,67800.0,62.2293,62.2875,62.1929,62.2002,67800.0
2013-09-06 11:45:00,85.51,85.54,85.45,85.46,65600.0,62.2002,62.222,62.1565,62.1638,65600.0
2013-09-06 11:50:00,85.45,85.46,85.29,85.42,43800.0,62.1565,62.1638,62.0401,62.1347,43800.0
2013-09-06 11:55:00,85.41,85.55,85.36,85.48,91800.0,62.1274,62.2293,62.0911,62.1783,91800.0
2013-09-06 12:00:00,85.49,85.68,85.48,85.56,93100.0,62.1856,62.3238,62.1783,62.2365,93100.0
2013-09-06 12:05:00,85.54,85.55,85.41,85.43,65500.0,62.222,62.2293,62.1274,62.142,65500.0
2013-09-06 12:10:00,85.44,85.45,85.32,85.34,40500.0,62.1492,62.1565,62.062,62.0765,40500.0
2013-09-06 12:15:00,85.34,85.38,85.29,85.38,60700.0,62.0765,62.1056,62.0401,62.1056,60700.0
2013-09-06 12:20:00,85.38,85.4,85.26,85.27,63500.0,62.1056,62.1201,62.0183,62.0256,63500.0
2013-09-06 12:25:00,85.26,85.27,85.1,85.1,63100.0,62.0183,62.0256,61.9019,61.9019,63100.0
2013-09-06 12:30:00,85.11,85.21,85.1,85.11,42900.0,61.9092,61.9819,61.9019,61.9092,42900.0
2013-09-06 12:35:00,85.12,85.19,85.05,85.1,44100.0,61.9165,61.9674,61.8656,61.9019,44100.0
2013-09-06 12:40:00,85.09,85.2,85.03,85.18,259100.0,61.8947,61.9747,61.851,61.9601,259100.0
2013-09-06 12:45:00,85.17,85.29,85.11,85.29,46900.0,61.9528,62.0401,61.9092,62.0401,46900.0
2013-09-06 12:50:00,85.29,85.35,85.25,85.33,53300.0,62.0401,62.0838,62.011,62.0692,53300.0
2013-09-06 12:55:00,85.32,85.43,85.32,85.42,55500.0,62.062,62.142,62.062,62.1347,55500.0
2013-09-06 13:00:00,85.42,85.5,85.4,85.47,50500.0,62.1347,62.1929,62.1201,62.1711,50500.0
2013-09-06 13:05:00,85.47,85.49,85.45,85.45,39100.0,62.1711,62.1856,62.1565,62.1565,39100.0
2013-09-06 13:10:00,85.45,85.49,85.38,85.39,42900.0,62.1565,62.1856,62.1056,62.1129,42900.0
2013-09-06 13:15:00,85.39,85.49,85.39,85.46,74600.0,62.1129,62.1856,62.1129,62.1638,74600.0
2013-09-06 13:20:00,85.47,85.54,85.45,85.45,51100.0,62.1711,62.222,62.1565,62.1565,51100.0
2013-09-06 13:25:00,85.45,85.53,85.41,85.5,29400.0,62.1565,62.2147,62.1274,62.1929,29400.0
2013-09-06 13:30:00,85.51,85.51,85.44,85.47,34800.0,62.2002,62.2002,62.1492,62.1711,34800.0
2013-09-06 13:35:00,85.47,85.47,85.4,85.4,15000.0,62.1711,62.1711,62.1201,62.1201,15000.0
2013-09-06 13:40:00,85.4,85.42,85.35,85.38,36200.0,62.1201,62.1347,62.0838,62.1056,36200.0
2013-09-06 13:45:00,85.39,85.51,85.37,85.51,54000.0,62.1129,62.2002,62.0983,62.2002,54000.0
2013-09-06 13:50:00,85.51,85.56,85.45,85.47,45000.0,62.2002,62.2365,62.1565,62.1711,45000.0
2013-09-06 13:55:00,85.47,85.53,85.43,85.44,30900.0,62.1711,62.2147,62.142,62.1492,30900.0
2013-09-06 14:00:00,85.44,85.51,85.42,85.45,36500.0,62.1492,62.2002,62.1347,62.1565,36500.0
2013-09-06 14:05:00,85.45,85.56,85.43,85.5,53300.0,62.1565,62.2365,62.142,62.1929,53300.0
2013-09-06 14:10:00,85.5,85.56,85.49,85.52,42500.0,62.1929,62.2365,62.1856,62.2074,42500.0
2013-09-06 14:15:00,85.53,85.64,85.42,85.64,83200.0,62.2147,62.2947,62.1347,62.2947,83200.0
2013-09-06 14:20:00,85.64,85.65,85.58,85.6,45400.0,62.2947,62.302,62.2511,62.2656,45400.0
2013-09-06 14:25:00,85.61,85.65,85.59,85.62,44800.0,62.2729,62.302,62.2584,62.2802,44800.0
2013-09-06 14:30:00,85.61,85.73,85.59,85.7,87700.0,62.2729,62.3602,62.2584,62.3384,87700.0
2013-09-06 14:35:00,85.72,85.82,85.71,85.81,91200.0,62.3529,62.4257,62.3456,62.4184,91200.0
2013-09-06 14:40:00,85.82,85.85,85.78,85.82,121400.0,62.4257,62.4475,62.3966,62.4257,121400.0
2013-09-06 14:45:00,85.82,85.83,85.75,85.79,69800.0,62.4257,62.4329,62.3747,62.4038,69800.0
2013-09-06 14:50:00,85.79,85.8,85.69,85.7,48100.0,62.4038,62.4111,62.3311,62.3384,48100.0
2013-09-06 14:55:00,85.69,85.69,85.53,85.65,75000.0,62.3311,62.3311,62.2147,62.302,75000.0
2013-09-06 15:00:00,85.64,85.71,85.59,85.7,56500.0,62.2947,62.3456,62.2584,62.3384,56500.0
2013-09-06 15:05:00,85.71,85.74,85.48,85.57,98900.0,62.3456,62.3675,62.1783,62.2438,98900.0
2013-09-06 15:10:00,85.57,85.6,85.41,85.5,136400.0,62.2438,62.2656,62.1274,62.1929,136400.0
2013-09-06 15:15:00,85.5,85.59,85.36,85.47,89300.0,62.1929,62.2584,62.0911,62.1711,89300.0
2013-09-06 15:20:00,85.48,85.57,85.45,85.47,97600.0,62.1783,62.2438,62.1565,62.1711,97600.0
2013-09-06 15:25:00,85.46,85.55,85.46,85.51,73100.0,62.1638,62.2293,62.1638,62.2002,73100.0
2013-09-06 15:30:00,85.52,85.56,85.45,85.55,128800.0,62.2074,62.2365,62.1565,62.2293,128800.0
2013-09-06 15:35:00,85.54,85.54,85.43,85.51,146900.0,62.222,62.222,62.142,62.2002,146900.0
2013-09-06 15:40:00,85.51,85.55,85.45,85.48,111900.0,62.2002,62.2293,62.1565,62.1783,111900.0
2013-09-06 15:45:00,85.47,85.51,85.43,85.44,232300.0,62.1711,62.2002,62.142,62.1492,232300.0
2013-09-06 15:50:00,85.43,85.44,85.3,85.33,167600.0,62.142,62.1492,62.0474,62.0692,167600.0
2013-09-06 15:55:00,85.34,85.34,85.07,85.15,356300.0,62.0765,62.0765,61.8801,61.9383,356300.0
2013-09-09 09:30:00,85.18,85.68,85.18,85.68,156900.0,61.9601,62.3238,61.9601,62.3238,156900.0
2013-09-09 09:35:00,85.66,85.71,85.4,85.4,87700.0,62.3093,62.3456,62.1201,62.1201,87700.0
2013-09-09 09:40:00,85.4,85.62,85.39,85.6,60400.0,62.1201,62.2802,62.1129,62.2656,60400.0
2013-09-09 09:45:00,85.6,85.9,85.6,85.8,100600.0,62.2656,62.4838,62.2656,62.4111,100600.0
2013-09-09 09:50:00,85.79,85.95,85.78,85.87,71600.0,62.4038,62.5202,62.3966,62.462,71600.0
2013-09-09 09:55:00,85.87,86.23,85.84,86.08,174700.0,62.462,62.7239,62.4402,62.6148,174700.0
2013-09-09 10:00:00,86.08,86.19,86.01,86.05,111100.0,62.6148,62.6948,62.5639,62.593,111100.0
2013-09-09 10:05:00,86.04,86.19,86.0,86.11,96300.0,62.5857,62.6948,62.5566,62.6366,96300.0
2013-09-09 10:10:00,86.11,86.19,86.04,86.09,72300.0,62.6366,62.6948,62.5857,62.6221,72300.0
2013-09-09 10:15:00,86.1,86.22,86.07,86.13,78700.0,62.6293,62.7166,62.6075,62.6512,78700.0
2013-09-09 10:20:00,86.15,86.21,86.07,86.09,113600.0,62.6657,62.7093,62.6075,62.6221,113600.0
2013-09-09 10:25:00,86.08,86.1,85.93,85.96,77600.0,62.6148,62.6293,62.5057,62.5275,77600.0
2013-09-09 10:30:00,85.93,86.08,85.92,86.04,67200.0,62.5057,62.6148,62.4984,62.5857,67200.0
2013-09-09 10:35:00,86.05,86.26,86.03,86.24,111500.0,62.593,62.7457,62.5784,62.7312,111500.0
2013-09-09 10:40:00,86.24,86.35,86.21,86.26,76100.0,62.7312,62.8112,62.7093,62.7457,76100.0
2013-09-09 10:45:00,86.26,86.27,86.06,86.2,85100.0,62.7457,62.753,62.6002,62.7021,85100.0
2013-09-09 10:50:00,86.19,86.24,86.17,86.23,62600.0,62.6948,62.7312,62.6802,62.7239,62600.0
2013-09-09 10:55:00,86.22,86.44,86.22,86.43,79600.0,62.7166,62.8766,62.7166,62.8694,79600.0
2013-09-09 11:00:00,86.43,86.59,86.42,86.5,113900.0,62.8694,62.9858,62.8621,62.9203,113900.0
2013-09-09 11:05:00,86.46,86.51,86.43,86.48,147800.0,62.8912,62.9276,62.8694,62.9057,147800.0
2013-09-09 11:10:00,86.48,86.57,86.45,86.57,49100.0,62.9057,62.9712,62.8839,62.9712,49100.0
2013-09-09 11:15:00,86.57,86.63,86.52,86.52,50600.0,62.9712,63.0149,62.9348,62.9348,50600.0
2013-09-09 11:20:00,86.51,86.55,86.44,86.52,57700.0,62.9276,62.9567,62.8766,62.9348,57700.0
2013-09-09 11:25:00,86.52,86.58,86.42,86.42,127200.0,62.9348,62.9785,62.8621,62.8621,127200.0
2013-09-09 11:30:00,86.42,86.48,86.4,86.4,116700.0,62.8621,62.9057,62.8475,62.8475,116700.0
2013-09-09 11:35:00,86.4,86.48,86.35,86.45,70400.0,62.8475,62.9057,62.8112,62.8839,70400.0
2013-09-09 11:40:00,86.46,86.5,86.38,86.5,40500.0,62.8912,62.9203,62.833,62.9203,40500.0
2013-09-09 11:45:00,86.48,86.5,86.42,86.46,69000.0,62.9057,62.9203,62.8621,62.8912,69000.0
2013-09-09 11:50:00,86.47,86.5,86.33,86.34,43400.0,62.8985,62.9203,62.7966,62.8039,43400.0
2013-09-09 11:55:00,86.34,86.44,86.31,86.42,38600.0,62.8039,62.8766,62.7821,62.8621,38600.0
2013-09-09 12:00:00,86.43,86.48,86.37,86.37,26700.0,62.8694,62.9057,62.8257,62.8257,26700.0
2013-09-09 12:05:00,86.37,86.45,86.34,86.36,25100.0,62.8257,62.8839,62.8039,62.8185,25100.0
2013-09-09 12:10:00,86.37,86.48,86.36,86.45,39000.0,62.8257,62.9057,62.8185,62.8839,39000.0
2013-09-09 12:15:00,86.46,86.58,86.45,86.58,45100.0,62.8912,62.9785,62.8839,62.9785,45100.0
2013-09-09 12:20:00,86.58,86.6,86.49,86.49,44800.0,62.9785,62.993,62.913,62.913,44800.0
2013-09-09 12:25:00,86.49,86.53,86.47,86.5,33900.0,62.913,62.9421,62.8985,62.9203,33900.0
2013-09-09 12:30:00,86.51,86.57,86.5,86.55,29400.0,62.9276,62.9712,62.9203,62.9567,29400.0
2013-09-09 12:35:00,86.54,86.54,86.45,86.53,35900.0,62.9494,62.9494,62.8839,62.9421,35900.0
2013-09-09 12:40:00,86.53,86.54,86.44,86.46,30900.0,62.9421,62.9494,62.8766,62.8912,30900.0
2013-09-09 12:45:00,86.45,86.48,86.42,86.46,47400.0,62.8839,62.9057,62.8621,62.8912,47400.0
2013-09-09 12:50:00,86.45,86.47,86.43,86.45,46600.0,62.8839,62.8985,62.8694,62.8839,46600.0
2013-09-09 12:55:00,86.45,86.5,86.42,86.5,45600.0,62.8839,62.9203,62.8621,62.9203,45600.0
2013-09-09 13:00:00,86.48,86.49,86.4,86.42,97000.0,62.9057,62.913,62.8475,62.8621,97000.0
2013-09-09 13:05:00,86.42,86.46,86.39,86.42,57300.0,62.8621,62.8912,62.8403,62.8621,57300.0
2013-09-09 13:10:00,86.43,86.53,86.43,86.53,31500.0,62.8694,62.9421,62.8694,62.9421,31500.0
2013-09-09 13:15:00,86.53,86.56,86.49,86.49,41200.0,62.9421,62.9639,62.913,62.913,41200.0
2013-09-09 13:20:00,86.5,86.6,86.48,86.57,30900.0,62.9203,62.993,62.9057,62.9712,30900.0
2013-09-09 13:25:00,86.58,86.58,86.48,86.54,30300.0,62.9785,62.9785,62.9057,62.9494,30300.0
2013-09-09 13:30:00,86.53,86.6,86.51,86.57,28600.0,62.9421,62.993,62.9276,62.9712,28600.0
2013-09-09 13:35:00,86.56,86.56,86.43,86.48,79600.0,62.9639,62.9639,62.8694,62.9057,79600.0
2013-09-09 13:40:00,86.47,86.53,86.45,86.51,22000.0,62.8985,62.9421,62.8839,62.9276,22000.0
2013-09-09 13:45:00,86.52,86.57,86.46,86.48,23700.0,62.9348,62.9712,62.8912,62.9057,23700.0
2013-09-09 13:50:00,86.49,86.53,86.47,86.52,24400.0,62.913,62.9421,62.8985,62.9348,24400.0
2013-09-09 13:55:00,86.51,86.63,86.48,86.62,75900.0,62.9276,63.0149,62.9057,63.0076,75900.0
2013-09-09 14:00:00,86.61,86.68,86.56,86.56,93600.0,63.0003,63.0512,62.9639,62.9639,93600.0
2013-09-09 14:05:00,86.58,86.7,86.56,86.7,71200.0,62.9785,63.0658,62.9639,63.0658,71200.0
2013-09-09 14:10:00,86.68,86.72,86.65,86.71,66600.0,63.0512,63.0803,63.0294,63.073,66600.0
2013-09-09 14:15:00,86.7,86.75,86.68,86.73,90200.0,63.0658,63.1021,63.0512,63.0876,90200.0
2013-09-09 14:20:00,86.73,86.73,86.67,86.67,70400.0,63.0876,63.0876,63.0439,63.0439,70400.0
2013-09-09 14:25:00,86.68,86.73,86.65,86.65,104700.0,63.0512,63.0876,63.0294,63.0294,104700.0
2013-09-09 14:30:00,86.65,86.65,86.55,86.55,51700.0,63.0294,63.0294,62.9567,62.9567,51700.0
2013-09-09 14:35:00,86.56,86.56,86.45,86.47,73400.0,62.9639,62.9639,62.8839,62.8985,73400.0
2013-09-09 14:40:00,86.47,86.57,86.45,86.54,51300.0,62.8985,62.9712,62.8839,62.9494,51300.0
2013-09-09 14:45:00,86.54,86.55,86.45,86.45,21800.0,62.9494,62.9567,62.8839,62.8839,21800.0
2013-09-09 14:50:00,86.45,86.53,86.42,86.52,36900.0,62.8839,62.9421,62.8621,62.9348,36900.0
2013-09-09 14:55:00,86.51,86.56,86.44,86.44,45800.0,62.9276,62.9639,62.8766,62.8766,45800.0
2013-09-09 15:00:00,86.44,86.54,86.44,86.49,46500.0,62.8766,62.9494,62.8766,62.913,46500.0
2013-09-09 15:05:00,86.5,86.58,86.5,86.57,60200.0,62.9203,62.9785,62.9203,62.9712,60200.0
2013-09-09 15:10:00,86.57,86.62,86.55,86.6,37200.0,62.9712,63.0076,62.9567,62.993,37200.0
2013-09-09 15:15:00,86.6,86.67,86.55,86.66,49300.0,62.993,63.0439,62.9567,63.0367,49300.0
2013-09-09 15:20:00,86.66,86.67,86.54,86.57,80700.0,63.0367,63.0439,62.9494,62.9712,80700.0
2013-09-09 15:25:00,86.56,86.61,86.51,86.53,57300.0,62.9639,63.0003,62.9276,62.9421,57300.0
2013-09-09 15:30:00,86.54,86.61,86.49,86.5,74700.0,62.9494,63.0003,62.913,62.9203,74700.0
2013-09-09 15:35:00,86.5,86.57,86.49,86.51,69200.0,62.9203,62.9712,62.913,62.9276,69200.0
2013-09-09 15:40:00,86.5,86.54,86.45,86.5,93600.0,62.9203,62.9494,62.8839,62.9203,93600.0
2013-09-09 15:45:00,86.5,86.54,86.46,86.52,112400.0,62.9203,62.9494,62.8912,62.9348,112400.0
2013-09-09 15:50:00,86.53,86.54,86.5,86.52,104500.0,62.9421,62.9494,62.9203,62.9348,104500.0
2013-09-09 15:55:00,86.53,86.53,86.46,86.46,252700.0,62.9421,62.9421,62.8912,62.8912,252700.0
2013-09-10 09:30:00,86.15,86.44,85.79,85.82,207600.0,62.6657,62.8766,62.4038,62.4257,207600.0
2013-09-10 09:35:00,85.83,85.9,85.55,85.56,133200.0,62.4329,62.4838,62.2293,62.2365,133200.0
2013-09-10 09:40:00,85.56,85.6,85.49,85.57,149600.0,62.2365,62.2656,62.1856,62.2438,149600.0
2013-09-10 09:45:00,85.57,85.62,85.46,85.58,172100.0,62.2438,62.2802,62.1638,62.2511,172100.0
2013-09-10 09:50:00,85.59,86.06,85.59,86.06,479900.0,62.2584,62.6002,62.2584,62.6002,479900.0
2013-09-10 09:55:00,86.06,86.17,86.01,86.09,167000.0,62.6002,62.6802,62.5639,62.6221,167000.0
2013-09-10 10:00:00,86.1,86.24,86.09,86.18,90800.0,62.6293,62.7312,62.6221,62.6875,90800.0
2013-09-10 10:05:00,86.16,86.33,86.15,86.33,86100.0,62.673,62.7966,62.6657,62.7966,86100.0
2013-09-10 10:10:00,86.33,86.49,86.31,86.49,119700.0,62.7966,62.913,62.7821,62.913,119700.0
2013-09-10 10:15:00,86.49,86.52,86.21,86.27,147400.0,62.913,62.9348,62.7093,62.753,147400.0
2013-09-10 10:20:00,86.27,86.28,86.15,86.21,70700.0,62.753,62.7603,62.6657,62.7093,70700.0
2013-09-10 10:25:00,86.22,86.25,86.16,86.19,65400.0,62.7166,62.7384,62.673,62.6948,65400.0
2013-09-10 10:30:00,86.18,86.21,86.06,86.06,79700.0,62.6875,62.7093,62.6002,62.6002,79700.0
2013-09-10 10:35:00,86.07,86.1,86.03,86.06,76600.0,62.6075,62.6293,62.5784,62.6002,76600.0
2013-09-10 10:40:00,86.06,86.06,85.97,86.04,94600.0,62.6002,62.6002,62.5348,62.5857,94600.0
2013-09-10 10:45:00,86.03,86.15,85.94,86.14,123200.0,62.5784,62.6657,62.5129,62.6584,123200.0
2013-09-10 10:50:00,86.14,86.22,86.13,86.2,68700.0,62.6584,62.7166,62.6512,62.7021,68700.0
2013-09-10 10:55:00,86.19,86.2,86.13,86.14,68700.0,62.6948,62.7021,62.6512,62.6584,68700.0
2013-09-10 11:00:00,86.15,86.16,86.08,86.15,75600.0,62.6657,62.673,62.6148,62.6657,75600.0
2013-09-10 11:05:00,86.14,86.21,86.13,86.19,208400.0,62.6584,62.7093,62.6512,62.6948,208400.0
2013-09-10 11:10:00,86.19,86.23,86.16,86.17,131800.0,62.6948,62.7239,62.673,62.6802,131800.0
2013-09-10 11:15:00,86.19,86.21,86.08,86.19,54700.0,62.6948,62.7093,62.6148,62.6948,54700.0
2013-09-10 11:20:00,86.19,86.2,86.14,86.18,41000.0,62.6948,62.7021,62.6584,62.6875,41000.0
2013-09-10 11:25:00,86.19,86.19,86.06,86.06,37500.0,62.6948,62.6948,62.6002,62.6002,37500.0
2013-09-10 11:30:00,86.06,86.17,86.05,86.16,41600.0,62.6002,62.6802,62.593,62.673,41600.0
2013-09-10 11:35:00,86.17,86.23,86.08,86.1,65500.0,62.6802,62.7239,62.6148,62.6293,65500.0
2013-09-10 11:40:00,86.1,86.14,85.98,86.02,156900.0,62.6293,62.6584,62.542,62.5711,156900.0
2013-09-10 11:45:00,86.02,86.11,85.99,86.08,64900.0,62.5711,62.6366,62.5493,62.6148,64900.0
2013-09-10 11:50:00,86.11,86.32,86.1,86.32,49600.0,62.6366,62.7894,62.6293,62.7894,49600.0
2013-09-10 11:55:00,86.33,86.34,86.19,86.24,72600.0,62.7966,62.8039,62.6948,62.7312,72600.0
2013-09-10 12:00:00,86.24,86.4,86.22,86.33,62800.0,62.7312,62.8475,62.7166,62.7966,62800.0
2013-09-10 12:05:00,86.32,86.55,86.32,86.44,61800.0,62.7894,62.9567,62.7894,62.8766,61800.0
2013-09-10 12:10:00,86.44,86.54,86.42,86.53,57600.0,62.8766,62.9494,62.8621,62.9421,57600.0
2013-09-10 12:15:00,86.53,86.53,86.37,86.4,117800.0,62.9421,62.9421,62.8257,62.8475,117800.0
2013-09-10 12:20:00,86.4,86.41,86.33,86.38,39400.0,62.8475,62.8548,62.7966,62.833,39400.0
2013-09-10 12:25:00,86.39,86.42,86.35,86.39,68800.0,62.8403,62.8621,62.8112,62.8403,68800.0
2013-09-10 12:30:00,86.39,86.42,86.35,86.35,35700.0,62.8403,62.8621,62.8112,62.8112,35700.0
2013-09-10 12:35:00,86.36,86.38,86.28,86.29,40400.0,62.8185,62.833,62.7603,62.7675,40400.0
2013-09-10 12:40:00,86.29,86.38,86.29,86.33,32100.0,62.7675,62.833,62.7675,62.7966,32100.0
2013-09-10 12:45:00,86.33,86.36,86.26,86.31,57000.0,62.7966,62.8185,62.7457,62.7821,57000.0
2013-09-10 12:50:00,86.3,86.38,86.29,86.34,52100.0,62.7748,62.833,62.7675,62.8039,52100.0
2013-09-10 12:55:00,86.33,86.34,86.27,86.33,29200.0,62.7966,62.8039,62.753,62.7966,29200.0
2013-09-10 13:00:00,86.34,86.36,86.28,86.28,63900.0,62.8039,62.8185,62.7603,62.7603,63900.0
2013-09-10 13:05:00,86.28,86.37,86.26,86.26,73900.0,62.7603,62.8257,62.7457,62.7457,73900.0
2013-09-10 13:10:00,86.26,86.28,86.23,86.27,42000.0,62.7457,62.7603,62.7239,62.753,42000.0
2013-09-10 13:15:00,86.29,86.29,86.21,86.27,61200.0,62.7675,62.7675,62.7093,62.753,61200.0
2013-09-10 13:20:00,86.27,86.33,86.23,86.3,400200.0,62.753,62.7966,62.7239,62.7748,400200.0
2013-09-10 13:25:00,86.29,86.48,86.29,86.48,48800.0,62.7675,62.9057,62.7675,62.9057,48800.0
2013-09-10 13:30:00,86.48,86.56,86.45,86.53,43600.0,62.9057,62.9639,62.8839,62.9421,43600.0
2013-09-10 13:35:00,86.53,86.53,86.43,86.53,28000.0,62.9421,62.9421,62.8694,62.9421,28000.0
2013-09-10 13:40:00,86.53,86.6,86.46,86.47,109600.0,62.9421,62.993,62.8912,62.8985,109600.0
2013-09-10 13:45:00,86.48,86.5,86.42,86.44,58600.0,62.9057,62.9203,62.8621,62.8766,58600.0
2013-09-10 13:50:00,86.43,86.54,86.43,86.52,62300.0,62.8694,62.9494,62.8694,62.9348,62300.0
2013-09-10 13:55:00,86.51,86.52,86.45,86.49,48000.0,62.9276,62.9348,62.8839,62.913,48000.0
2013-09-10 14:00:00,86.49,86.55,86.48,86.53,46600.0,62.913,62.9567,62.9057,62.9421,46600.0
2013-09-10 14:05:00,86.53,86.64,86.51,86.63,316500.0,62.9421,63.0221,62.9276,63.0149,316500.0
2013-09-10 14:10:00,86.63,86.73,86.61,86.7,81700.0,63.0149,63.0876,63.0003,63.0658,81700.0
2013-09-10 14:15:00,86.7,86.7,86.57,86.58,73400.0,63.0658,63.0658,62.9712,62.9785,73400.0
2013-09-10 14:20:00,86.58,86.58,86.51,86.53,28100.0,62.9785,62.9785,62.9276,62.9421,28100.0
2013-09-10 14:25:00,86.51,86.65,86.48,86.64,155100.0,62.9276,63.0294,62.9057,63.0221,155100.0
2013-09-10 14:30:00,86.63,86.67,86.62,86.65,58000.0,63.0149,63.0439,63.0076,63.0294,58000.0
2013-09-10 14:35:00,86.65,86.67,86.58,86.63,138100.0,63.0294,63.0439,62.9785,63.0149,138100.0
2013-09-10 14:40:00,86.64,86.7,86.63,86.68,39500.0,63.0221,63.0658,63.0149,63.0512,39500.0
2013-09-10 14:45:00,86.68,86.69,86.63,86.65,51900.0,63.0512,63.0585,63.0149,63.0294,51900.0
2013-09-10 14:50:00,86.66,86.66,86.58,86.61,34800.0,63.0367,63.0367,62.9785,63.0003,34800.0
2013-09-10 14:55:00,86.6,86.66,86.59,86.65,47100.0,62.993,63.0367,62.9858,63.0294,47100.0
2013-09-10 15:00:00,86.64,86.7,86.62,86.67,61500.0,63.0221,63.0658,63.0076,63.0439,61500.0
2013-09-10 15:05:00,86.66,86.75,86.66,86.73,76900.0,63.0367,63.1021,63.0367,63.0876,76900.0
2013-09-10 15:10:00,86.73,86.8,86.7,86.76,352800.0,63.0876,63.1385,63.0658,63.1094,352800.0
2013-09-10 15:15:00,86.76,86.84,86.74,86.8,122900.0,63.1094,63.1676,63.0949,63.1385,122900.0
2013-09-10 15:20:00,86.81,86.81,86.71,86.72,67100.0,63.1458,63.1458,63.073,63.0803,67100.0
2013-09-10 15:25:00,86.72,86.72,86.65,86.69,107400.0,63.0803,63.0803,63.0294,63.0585,107400.0
2013-09-10 15:30:00,86.68,86.76,86.68,86.71,160300.0,63.0512,63.1094,63.0512,63.073,160300.0
2013-09-10 15:35:00,86.72,86.74,86.68,86.68,106800.0,63.0803,63.0949,63.0512,63.0512,106800.0
2013-09-10 15:40:00,86.69,86.76,86.67,86.75,146600.0,63.0585,63.1094,63.0439,63.1021,146600.0
2013-09-10 15:45:00,86.75,86.8,86.68,86.72,225800.0,63.1021,63.1385,63.0512,63.0803,225800.0
2013-09-10 15:50:00,86.72,86.76,86.69,86.7,154200.0,63.0803,63.1094,63.0585,63.0658,154200.0
2013-09-10 15:55:00,86.69,86.9,86.68,86.89,514400.0,63.0585,63.2113,63.0512,63.204,514400.0
2013-09-11 09:30:00,86.8,86.95,86.36,86.59,176300.0,63.1385,63.2476,62.8185,62.9858,176300.0
2013-09-11 09:35:00,86.58,86.82,86.58,86.8,43900.0,62.9785,63.1531,62.9785,63.1385,43900.0
2013-09-11 09:40:00,86.8,87.0,86.78,86.94,113100.0,63.1385,63.284,63.124,63.2403,113100.0
2013-09-11 09:45:00,86.94,86.98,86.88,86.94,82400.0,63.2403,63.2694,63.1967,63.2403,82400.0
2013-09-11 09:50:00,86.94,87.11,86.93,87.03,110700.0,63.2403,63.364,63.2331,63.3058,110700.0
2013-09-11 09:55:00,87.05,87.07,87.0,87.01,84300.0,63.3204,63.3349,63.284,63.2913,84300.0
2013-09-11 10:00:00,87.0,87.01,86.62,86.65,197600.0,63.284,63.2913,63.0076,63.0294,197600.0
2013-09-11 10:05:00,86.65,86.65,86.41,86.44,79500.0,63.0294,63.0294,62.8548,62.8766,79500.0
2013-09-11 10:10:00,86.42,86.47,86.34,86.42,52700.0,62.8621,62.8985,62.8039,62.8621,52700.0
2013-09-11 10:15:00,86.45,86.54,86.41,86.46,67100.0,62.8839,62.9494,62.8548,62.8912,67100.0
2013-09-11 10:20:00,86.45,86.51,86.38,86.46,67100.0,62.8839,62.9276,62.833,62.8912,67100.0
2013-09-11 10:25:00,86.47,86.54,86.31,86.34,59000.0,62.8985,62.9494,62.7821,62.8039,59000.0
2013-09-11 10:30:00,86.35,86.42,86.21,86.22,45000.0,62.8112,62.8621,62.7093,62.7166,45000.0
2013-09-11 10:35:00,86.21,86.34,86.19,86.3,28600.0,62.7093,62.8039,62.6948,62.7748,28600.0
2013-09-11 10:40:00,86.3,86.37,86.22,86.35,43300.0,62.7748,62.8257,62.7166,62.8112,43300.0
2013-09-11 10:45:00,86.36,86.45,86.35,86.41,40500.0,62.8185,62.8839,62.8112,62.8548,40500.0
2013-09-11 10:50:00,86.42,86.42,86.33,86.33,24100.0,62.8621,62.8621,62.7966,62.7966,24100.0
2013-09-11 10:55:00,86.34,86.41,86.28,86.4,34400.0,62.8039,62.8548,62.7603,62.8475,34400.0
2013-09-11 11:00:00,86.4,86.56,86.39,86.56,41500.0,62.8475,62.9639,62.8403,62.9639,41500.0
2013-09-11 11:05:00,86.55,86.62,86.51,86.54,27200.0,62.9567,63.0076,62.9276,62.9494,27200.0
2013-09-11 11:10:00,86.54,86.57,86.5,86.54,26100.0,62.9494,62.9712,62.9203,62.9494,26100.0
2013-09-11 11:15:00,86.53,86.54,86.43,86.44,29400.0,62.9421,62.9494,62.8694,62.8766,29400.0
2013-09-11 11:20:00,86.45,86.68,86.45,86.65,27000.0,62.8839,63.0512,62.8839,63.0294,27000.0
2013-09-11 11:25:00,86.65,86.74,86.65,86.71,27500.0,63.0294,63.0949,63.0294,63.073,27500.0
2013-09-11 11:30:00,86.71,86.98,86.71,86.98,55400.0,63.073,63.2694,63.073,63.2694,55400.0
2013-09-11 11:35:00,86.99,87.09,86.92,87.04,55400.0,63.2767,63.3495,63.2258,63.3131,55400.0
2013-09-11 11:40:00,87.04,87.07,87.01,87.01,18200.0,63.3131,63.3349,63.2913,63.2913,18200.0
2013-09-11 11:45:00,87.01,87.01,86.81,86.86,79200.0,63.2913,63.2913,63.1458,63.1822,79200.0
2013-09-11 11:50:00,86.87,86.87,86.78,86.8,17700.0,63.1894,63.1894,63.124,63.1385,17700.0
2013-09-11 11:55:00,86.82,86.86,86.8,86.82,53900.0,63.1531,63.1822,63.1385,63.1531,53900.0
2013-09-11 12:00:00,86.82,86.84,86.74,86.76,17600.0,63.1531,63.1676,63.0949,63.1094,17600.0
2013-09-11 12:05:00,86.76,86.84,86.76,86.81,19700.0,63.1094,63.1676,63.1094,63.1458,19700.0
2013-09-11 12:10:00,86.82,86.84,86.77,86.78,21500.0,63.1531,63.1676,63.1167,63.124,21500.0
2013-09-11 12:15:00,86.77,86.8,86.76,86.76,15500.0,63.1167,63.1385,63.1094,63.1094,15500.0
2013-09-11 12:20:00,86.77,86.79,86.74,86.75,14200.0,63.1167,63.1312,63.0949,63.1021,14200.0
2013-09-11 12:25:00,86.74,86.76,86.69,86.75,19900.0,63.0949,63.1094,63.0585,63.1021,19900.0
2013-09-11 12:30:00,86.77,86.79,86.72,86.76,14200.0,63.1167,63.1312,63.0803,63.1094,14200.0
2013-09-11 12:35:00,86.77,86.84,86.75,86.81,17200.0,63.1167,63.1676,63.1021,63.1458,17200.0
2013-09-11 12:40:00,86.82,86.82,86.75,86.79,25800.0,63.1531,63.1531,63.1021,63.1312,25800.0
2013-09-11 12:45:00,86.79,86.84,86.77,86.83,30100.0,63.1312,63.1676,63.1167,63.1603,30100.0
2013-09-11 12:50:00,86.82,86.82,86.77,86.79,42100.0,63.1531,63.1531,63.1167,63.1312,42100.0
2013-09-11 12:55:00,86.79,86.83,86.74,86.8,57800.0,63.1312,63.1603,63.0949,63.1385,57800.0
2013-09-11 13:00:00,86.81,86.97,86.81,86.97,43500.0,63.1458,63.2622,63.1458,63.2622,43500.0
2013-09-11 13:05:00,86.98,86.98,86.84,86.88,54100.0,63.2694,63.2694,63.1676,63.1967,54100.0
2013-09-11 13:10:00,86.88,86.92,86.82,86.86,70000.0,63.1967,63.2258,63.1531,63.1822,70000.0
2013-09-11 13:15:00,86.86,86.89,86.83,86.88,15300.0,63.1822,63.204,63.1603,63.1967,15300.0
2013-09-11 13:20:00,86.89,86.97,86.87,86.95,49300.0,63.204,63.2622,63.1894,63.2476,49300.0
2013-09-11 13:25:00,86.95,86.97,86.88,86.92,41000.0,63.2476,63.2622,63.1967,63.2258,41000.0
2013-09-11 13:30:00,86.91,86.96,86.89,86.96,84300.0,63.2185,63.2549,63.204,63.2549,84300.0
2013-09-11 13:35:00,86.95,87.0,86.89,86.92,26600.0,63.2476,63.284,63.204,63.2258,26600.0
2013-09-11 13:40:00,86.91,86.93,86.88,86.93,24700.0,63.2185,63.2331,63.1967,63.2331,24700.0
2013-09-11 13:45:00,86.93,86.96,86.86,86.87,37000.0,63.2331,63.2549,63.1822,63.1894,37000.0
2013-09-11 13:50:00,86.87,86.9,86.86,86.89,11700.0,63.1894,63.2113,63.1822,63.204,11700.0
2013-09-11 13:55:00,86.9,86.92,86.78,86.79,33400.0,63.2113,63.2258,63.124,63.1312,33400.0
2013-09-11 14:00:00,86.78,86.88,86.77,86.88,37400.0,63.124,63.1967,63.1167,63.1967,37400.0
2013-09-11 14:05:00,86.87,86.9,86.81,86.9,24500.0,63.1894,63.2113,63.1458,63.2113,24500.0
2013-09-11 14:10:00,86.9,86.9,86.83,86.84,16800.0,63.2113,63.2113,63.1603,63.1676,16800.0
2013-09-11 14:15:00,86.85,86.85,86.77,86.81,32600.0,63.1749,63.1749,63.1167,63.1458,32600.0
2013-09-11 14:20:00,86.8,86.83,86.77,86.82,72400.0,63.1385,63.1603,63.1167,63.1531,72400.0
2013-09-11 14:25:00,86.81,86.86,86.81,86.86,28200.0,63.1458,63.1822,63.1458,63.1822,28200.0
2013-09-11 14:30:00,86.86,86.86,86.82,86.84,32300.0,63.1822,63.1822,63.1531,63.1676,32300.0
2013-09-11 14:35:00,86.84,86.84,86.81,86.82,36300.0,63.1676,63.1676,63.1458,63.1531,36300.0
2013-09-11 14:40:00,86.82,86.87,86.82,86.85,26300.0,63.1531,63.1894,63.1531,63.1749,26300.0
2013-09-11 14:45:00,86.84,86.87,86.83,86.86,20800.0,63.1676,63.1894,63.1603,63.1822,20800.0
2013-09-11 14:50:00,86.86,86.86,86.81,86.85,57300.0,63.1822,63.1822,63.1458,63.1749,57300.0
2013-09-11 14:55:00,86.86,86.86,86.8,86.85,69300.0,63.1822,63.1822,63.1385,63.1749,69300.0
2013-09-11 15:00:00,86.85,86.85,86.79,86.8,154800.0,63.1749,63.1749,63.1312,63.1385,154800.0
2013-09-11 15:05:00,86.79,86.81,86.67,86.67,57500.0,63.1312,63.1458,63.0439,63.0439,57500.0
2013-09-11 15:10:00,86.67,86.72,86.64,86.67,46100.0,63.0439,63.0803,63.0221,63.0439,46100.0
2013-09-11 15:15:00,86.68,86.7,86.57,86.57,81800.0,63.0512,63.0658,62.9712,62.9712,81800.0
2013-09-11 15:20:00,86.58,86.65,86.55,86.65,69000.0,62.9785,63.0294,62.9567,63.0294,69000.0
2013-09-11 15:25:00,86.65,86.72,86.62,86.62,65700.0,63.0294,63.0803,63.0076,63.0076,65700.0
2013-09-11 15:30:00,86.64,86.75,86.63,86.73,64100.0,63.0221,63.1021,63.0149,63.0876,64100.0
2013-09-11 15:35:00,86.73,86.84,86.73,86.84,46000.0,63.0876,63.1676,63.0876,63.1676,46000.0
2013-09-11 15:40:00,86.84,86.88,86.78,86.88,95900.0,63.1676,63.1967,63.124,63.1967,95900.0
2013-09-11 15:45:00,86.88,86.95,86.84,86.88,123100.0,63.1967,63.2476,63.1676,63.1967,123100.0
2013-09-11 15:50:00,86.88,86.91,86.84,86.9,171100.0,63.1967,63.2185,63.1676,63.2113,171100.0
2013-09-11 15:55:00,86.9,87.05,86.88,87.02,502300.0,63.2113,63.3204,63.1967,63.2985,502300.0
2013-09-12 09:30:00,86.85,86.88,86.32,86.55,146000.0,63.1749,63.1967,62.7894,62.9567,146000.0
2013-09-12 09:35:00,86.55,86.55,86.2,86.21,63000.0,62.9567,62.9567,62.7021,62.7093,63000.0
2013-09-12 09:40:00,86.22,86.28,86.0,86.1,103600.0,62.7166,62.7603,62.5566,62.6293,103600.0
2013-09-12 09:45:00,86.11,86.38,86.11,86.35,142700.0,62.6366,62.833,62.6366,62.8112,142700.0
2013-09-12 09:50:00,86.35,86.52,86.35,86.49,55900.0,62.8112,62.9348,62.8112,62.913,55900.0
2013-09-12 09:55:00,86.49,86.5,86.39,86.48,72700.0,62.913,62.9203,62.8403,62.9057,72700.0
2013-09-12 10:00:00,86.48,86.86,86.42,86.81,144500.0,62.9057,63.1822,62.8621,63.1458,144500.0
2013-09-12 10:05:00,86.81,86.86,86.7,86.72,139500.0,63.1458,63.1822,63.0658,63.0803,139500.0
2013-09-12 10:10:00,86.71,86.71,86.54,86.68,49100.0,63.073,63.073,62.9494,63.0512,49100.0
2013-09-12 10:15:00,86.68,86.7,86.54,86.64,36100.0,63.0512,63.0658,62.9494,63.0221,36100.0
2013-09-12 10:20:00,86.65,86.97,86.65,86.97,40700.0,63.0294,63.2622,63.0294,63.2622,40700.0
2013-09-12 10:25:00,86.97,87.0,86.94,86.98,37800.0,63.2622,63.284,63.2403,63.2694,37800.0
2013-09-12 10:30:00,87.0,87.18,87.0,87.15,97300.0,63.284,63.4149,63.284,63.3931,97300.0
2013-09-12 10:35:00,87.15,87.17,86.99,87.1,98300.0,63.3931,63.4076,63.2767,63.3567,98300.0
2013-09-12 10:40:00,87.1,87.16,86.86,86.93,53800.0,63.3567,63.4004,63.1822,63.2331,53800.0
2013-09-12 10:45:00,86.92,86.93,86.8,86.83,54300.0,63.2258,63.2331,63.1385,63.1603,54300.0
2013-09-12 10:50:00,86.83,86.89,86.79,86.84,72700.0,63.1603,63.204,63.1312,63.1676,72700.0
2013-09-12 10:55:00,86.84,86.87,86.75,86.83,40000.0,63.1676,63.1894,63.1021,63.1603,40000.0
2013-09-12 11:00:00,86.82,86.88,86.81,86.87,24600.0,63.1531,63.1967,63.1458,63.1894,24600.0
2013-09-12 11:05:00,86.87,86.93,86.83,86.83,43900.0,63.1894,63.2331,63.1603,63.1603,43900.0
2013-09-12 11:10:00,86.84,86.86,86.8,86.82,60400.0,63.1676,63.1822,63.1385,63.1531,60400.0
2013-09-12 11:15:00,86.82,86.84,86.77,86.79,76700.0,63.1531,63.1676,63.1167,63.1312,76700.0
2013-09-12 11:20:00,86.8,86.97,86.76,86.94,41200.0,63.1385,63.2622,63.1094,63.2403,41200.0
2013-09-12 11:25:00,86.94,87.04,86.91,87.04,70300.0,63.2403,63.3131,63.2185,63.3131,70300.0
2013-09-12 11:30:00,87.04,87.12,86.95,87.0,51300.0,63.3131,63.3713,63.2476,63.284,51300.0
2013-09-12 11:35:00,87.01,87.07,86.92,86.96,39400.0,63.2913,63.3349,63.2258,63.2549,39400.0
2013-09-12 11:40:00,86.95,87.0,86.9,86.93,40600.0,63.2476,63.284,63.2113,63.2331,40600.0
2013-09-12 11:45:00,86.93,86.95,86.76,86.78,58400.0,63.2331,63.2476,63.1094,63.124,58400.0
2013-09-12 11:50:00,86.77,86.77,86.66,86.73,63500.0,63.1167,63.1167,63.0367,63.0876,63500.0
2013-09-12 11:55:00,86.72,86.81,86.69,86.72,66400.0,63.0803,63.1458,63.0585,63.0803,66400.0
2013-09-12 12:00:00,86.72,86.84,86.7,86.8,45200.0,63.0803,63.1676,63.0658,63.1385,45200.0
2013-09-12 12:05:00,86.78,86.79,86.65,86.66,26000.0,63.124,63.1312,63.0294,63.0367,26000.0
2013-09-12 12:10:00,86.66,86.71,86.53,86.53,33200.0,63.0367,63.073,62.9421,62.9421,33200.0
2013-09-12 12:15:00,86.54,86.66,86.54,86.59,45600.0,62.9494,63.0367,62.9494,62.9858,45600.0
2013-09-12 12:20:00,86.59,86.62,86.53,86.53,17500.0,62.9858,63.0076,62.9421,62.9421,17500.0
2013-09-12 12:25:00,86.53,86.59,86.5,86.54,28800.0,62.9421,62.9858,62.9203,62.9494,28800.0
2013-09-12 12:30:00,86.54,86.55,86.43,86.48,27800.0,62.9494,62.9567,62.8694,62.9057,27800.0
2013-09-12 12:35:00,86.5,86.54,86.4,86.45,42100.0,62.9203,62.9494,62.8475,62.8839,42100.0
2013-09-12 12:40:00,86.46,86.48,86.4,86.44,32500.0,62.8912,62.9057,62.8475,62.8766,32500.0
2013-09-12 12:45:00,86.44,86.46,86.36,86.39,54700.0,62.8766,62.8912,62.8185,62.8403,54700.0
2013-09-12 12:50:00,86.39,86.44,86.38,86.43,39900.0,62.8403,62.8766,62.833,62.8694,39900.0
2013-09-12 12:55:00,86.43,86.44,86.39,86.43,34800.0,62.8694,62.8766,62.8403,62.8694,34800.0
2013-09-12 13:00:00,86.43,86.44,86.4,86.42,26500.0,62.8694,62.8766,62.8475,62.8621,26500.0
2013-09-12 13:05:00,86.43,86.54,86.41,86.52,27700.0,62.8694,62.9494,62.8548,62.9348,27700.0
2013-09-12 13:10:00,86.53,86.66,86.53,86.64,40900.0,62.9421,63.0367,62.9421,63.0221,40900.0
2013-09-12 13:15:00,86.65,86.8,86.64,86.76,29600.0,63.0294,63.1385,63.0221,63.1094,29600.0
2013-09-12 13:20:00,86.77,86.84,86.74,86.81,31700.0,63.1167,63.1676,63.0949,63.1458,31700.0
2013-09-12 13:25:00,86.81,86.85,86.75,86.76,32700.0,63.1458,63.1749,63.1021,63.1094,32700.0
2013-09-12 13:30:00,86.75,86.76,86.7,86.71,21700.0,63.1021,63.1094,63.0658,63.073,21700.0
2013-09-12 13:35:00,86.7,86.76,86.7,86.73,29900.0,63.0658,63.1094,63.0658,63.0876,29900.0
2013-09-12 13:40:00,86.74,86.77,86.66,86.66,32800.0,63.0949,63.1167,63.0367,63.0367,32800.0
2013-09-12 13:45:00,86.67,86.77,86.67,86.74,22500.0,63.0439,63.1167,63.0439,63.0949,22500.0
2013-09-12 13:50:00,86.74,86.76,86.7,86.74,14900.0,63.0949,63.1094,63.0658,63.0949,14900.0
2013-09-12 13:55:00,86.73,86.73,86.64,86.64,41200.0,63.0876,63.0876,63.0221,63.0221,41200.0
2013-09-12 14:00:00,86.64,86.71,86.59,86.61,46100.0,63.0221,63.073,62.9858,63.0003,46100.0
2013-09-12 14:05:00,86.62,86.75,86.62,86.71,39600.0,63.0076,63.1021,63.0076,63.073,39600.0
2013-09-12 14:10:00,86.69,86.71,86.61,86.69,33100.0,63.0585,63.073,63.0003,63.0585,33100.0
2013-09-12 14:15:00,86.69,86.69,86.59,86.66,29500.0,63.0585,63.0585,62.9858,63.0367,29500.0
2013-09-12 14:20:00,86.66,86.67,86.61,86.65,20600.0,63.0367,63.0439,63.0003,63.0294,20600.0
2013-09-12 14:25:00,86.65,86.67,86.57,86.6,33200.0,63.0294,63.0439,62.9712,62.993,33200.0
2013-09-12 14:30:00,86.6,86.64,86.55,86.56,42800.0,62.993,63.0221,62.9567,62.9639,42800.0
2013-09-12 14:35:00,86.56,86.56,86.44,86.49,40200.0,62.9639,62.9639,62.8766,62.913,40200.0
2013-09-12 14:40:00,86.5,86.57,86.5,86.53,26800.0,62.9203,62.9712,62.9203,62.9421,26800.0
2013-09-12 14:45:00,86.53,86.56,86.51,86.54,25700.0,62.9421,62.9639,62.9276,62.9494,25700.0
2013-09-12 14:50:00,86.54,86.64,86.53,86.64,36100.0,62.9494,63.0221,62.9421,63.0221,36100.0
2013-09-12 14:55:00,86.65,86.68,86.63,86.68,31200.0,63.0294,63.0512,63.0149,63.0512,31200.0
2013-09-12 15:00:00,86.68,86.69,86.65,86.67,31200.0,63.0512,63.0585,63.0294,63.0439,31200.0
2013-09-12 15:05:00,86.67,86.7,86.64,86.69,54800.0,63.0439,63.0658,63.0221,63.0585,54800.0
2013-09-12 15:10:00,86.69,86.73,86.62,86.62,47600.0,63.0585,63.0876,63.0076,63.0076,47600.0
2013-09-12 15:15:00,86.63,86.64,86.53,86.56,98000.0,63.0149,63.0221,62.9421,62.9639,98000.0
2013-09-12 15:20:00,86.57,86.62,86.54,86.62,39400.0,62.9712,63.0076,62.9494,63.0076,39400.0
2013-09-12 15:25:00,86.62,86.67,86.58,86.64,41200.0,63.0076,63.0439,62.9785,63.0221,41200.0
2013-09-12 15:30:00,86.65,86.65,86.56,86.6,62700.0,63.0294,63.0294,62.9639,62.993,62700.0
2013-09-12 15:35:00,86.6,86.67,86.59,86.62,76800.0,62.993,63.0439,62.9858,63.0076,76800.0
2013-09-12 15:40:00,86.62,86.65,86.59,86.59,55500.0,63.0076,63.0294,62.9858,62.9858,55500.0
2013-09-12 15:45:00,86.6,86.64,86.56,86.6,84600.0,62.993,63.0221,62.9639,62.993,84600.0
2013-09-12 15:50:00,86.6,86.61,86.52,86.57,84000.0,62.993,63.0003,62.9348,62.9712,84000.0
2013-09-12 15:55:00,86.57,86.62,86.51,86.61,290900.0,62.9712,63.0076,62.9276,63.0003,290900.0
2013-09-13 09:30:00,86.47,86.7,86.45,86.5,132300.0,62.8985,63.0658,62.8839,62.9203,132300.0
2013-09-13 09:35:00,86.52,86.52,86.28,86.36,58500.0,62.9348,62.9348,62.7603,62.8185,58500.0
2013-09-13 09:40:00,86.36,86.38,86.14,86.2,57600.0,62.8185,62.833,62.6584,62.7021,57600.0
2013-09-13 09:45:00,86.21,86.38,86.21,86.31,43100.0,62.7093,62.833,62.7093,62.7821,43100.0
2013-09-13 09:50:00,86.33,86.42,86.29,86.41,82500.0,62.7966,62.8621,62.7675,62.8548,82500.0
2013-09-13 09:55:00,86.41,86.46,86.28,86.43,46900.0,62.8548,62.8912,62.7603,62.8694,46900.0
2013-09-13 10:00:00,86.42,86.42,86.18,86.24,64500.0,62.8621,62.8621,62.6875,62.7312,64500.0
2013-09-13 10:05:00,86.2,86.31,86.08,86.11,79800.0,62.7021,62.7821,62.6148,62.6366,79800.0
2013-09-13 10:10:00,86.11,86.25,86.11,86.25,74300.0,62.6366,62.7384,62.6366,62.7384,74300.0
2013-09-13 10:15:00,86.24,86.48,86.22,86.46,62800.0,62.7312,62.9057,62.7166,62.8912,62800.0
2013-09-13 10:20:00,86.45,86.54,86.43,86.46,64100.0,62.8839,62.9494,62.8694,62.8912,64100.0
2013-09-13 10:25:00,86.47,86.5,86.39,86.42,60600.0,62.8985,62.9203,62.8403,62.8621,60600.0
2013-09-13 10:30:00,86.43,86.44,86.25,86.27,54100.0,62.8694,62.8766,62.7384,62.753,54100.0
2013-09-13 10:35:00,86.27,86.28,86.17,86.22,40300.0,62.753,62.7603,62.6802,62.7166,40300.0
2013-09-13 10:40:00,86.22,86.33,86.22,86.27,44400.0,62.7166,62.7966,62.7166,62.753,44400.0
2013-09-13 10:45:00,86.27,86.32,86.26,86.3,73000.0,62.753,62.7894,62.7457,62.7748,73000.0
2013-09-13 10:50:00,86.29,86.43,86.29,86.38,36700.0,62.7675,62.8694,62.7675,62.833,36700.0
2013-09-13 10:55:00,86.39,86.43,86.29,86.34,58400.0,62.8403,62.8694,62.7675,62.8039,58400.0
2013-09-13 11:00:00,86.35,86.43,86.32,86.39,56700.0,62.8112,62.8694,62.7894,62.8403,56700.0
2013-09-13 11:05:00,86.38,86.44,86.36,86.4,58400.0,62.833,62.8766,62.8185,62.8475,58400.0
2013-09-13 11:10:00,86.4,86.43,86.34,86.38,78600.0,62.8475,62.8694,62.8039,62.833,78600.0
2013-09-13 11:15:00,86.37,86.38,86.34,86.36,41300.0,62.8257,62.833,62.8039,62.8185,41300.0
2013-09-13 11:20:00,86.36,86.37,86.32,86.36,43100.0,62.8185,62.8257,62.7894,62.8185,43100.0
2013-09-13 11:25:00,86.35,86.42,86.33,86.4,110600.0,62.8112,62.8621,62.7966,62.8475,110600.0
2013-09-13 11:30:00,86.4,86.41,86.32,86.4,99900.0,62.8475,62.8548,62.7894,62.8475,99900.0
2013-09-13 11:35:00,86.41,86.41,86.38,86.38,14400.0,62.8548,62.8548,62.833,62.833,14400.0
2013-09-13 11:40:00,86.39,86.47,86.38,86.47,19400.0,62.8403,62.8985,62.833,62.8985,19400.0
2013-09-13 11:45:00,86.47,86.59,86.46,86.57,32800.0,62.8985,62.9858,62.8912,62.9712,32800.0
2013-09-13 11:50:00,86.57,86.7,86.55,86.61,47500.0,62.9712,63.0658,62.9567,63.0003,47500.0
2013-09-13 11:55:00,86.62,86.62,86.56,86.6,32400.0,63.0076,63.0076,62.9639,62.993,32400.0
2013-09-13 12:00:00,86.6,86.66,86.59,86.63,45600.0,62.993,63.0367,62.9858,63.0149,45600.0
2013-09-13 12:05:00,86.63,86.66,86.58,86.64,46500.0,63.0149,63.0367,62.9785,63.0221,46500.0
2013-09-13 12:10:00,86.64,86.64,86.55,86.56,20700.0,63.0221,63.0221,62.9567,62.9639,20700.0
2013-09-13 12:15:00,86.56,86.59,86.55,86.57,14900.0,62.9639,62.9858,62.9567,62.9712,14900.0
2013-09-13 12:20:00,86.58,86.7,86.58,86.69,34600.0,62.9785,63.0658,62.9785,63.0585,34600.0
2013-09-13 12:25:00,86.69,86.7,86.61,86.64,23300.0,63.0585,63.0658,63.0003,63.0221,23300.0
2013-09-13 12:30:00,86.64,86.73,86.64,86.73,22000.0,63.0221,63.0876,63.0221,63.0876,22000.0
2013-09-13 12:35:00,86.73,86.81,86.72,86.75,27100.0,63.0876,63.1458,63.0803,63.1021,27100.0
2013-09-13 12:40:00,86.75,86.77,86.69,86.69,17700.0,63.1021,63.1167,63.0585,63.0585,17700.0
2013-09-13 12:45:00,86.69,86.78,86.68,86.78,38100.0,63.0585,63.124,63.0512,63.124,38100.0
2013-09-13 12:50:00,86.79,86.83,86.75,86.82,13000.0,63.1312,63.1603,63.1021,63.1531,13000.0
2013-09-13 12:55:00,86.82,86.83,86.65,86.65,20000.0,63.1531,63.1603,63.0294,63.0294,20000.0
2013-09-13 13:00:00,86.65,86.76,86.65,86.75,18100.0,63.0294,63.1094,63.0294,63.1021,18100.0
2013-09-13 13:05:00,86.75,86.81,86.72,86.78,15600.0,63.1021,63.1458,63.0803,63.124,15600.0
2013-09-13 13:10:00,86.77,86.86,86.77,86.83,14500.0,63.1167,63.1822,63.1167,63.1603,14500.0
2013-09-13 13:15:00,86.84,86.91,86.84,86.9,20100.0,63.1676,63.2185,63.1676,63.2113,20100.0
2013-09-13 13:20:00,86.9,86.91,86.78,86.83,31400.0,63.2113,63.2185,63.124,63.1603,31400.0
2013-09-13 13:25:00,86.83,86.87,86.74,86.74,26000.0,63.1603,63.1894,63.0949,63.0949,26000.0
2013-09-13 13:30:00,86.75,86.76,86.66,86.67,21400.0,63.1021,63.1094,63.0367,63.0439,21400.0
2013-09-13 13:35:00,86.68,86.73,86.62,86.62,21200.0,63.0512,63.0876,63.0076,63.0076,21200.0
2013-09-13 13:40:00,86.63,86.68,86.63,86.64,14200.0,63.0149,63.0512,63.0149,63.0221,14200.0
2013-09-13 13:45:00,86.64,86.66,86.57,86.57,23800.0,63.0221,63.0367,62.9712,62.9712,23800.0
2013-09-13 13:50:00,86.57,86.71,86.57,86.67,21400.0,62.9712,63.073,62.9712,63.0439,21400.0
2013-09-13 13:55:00,86.67,86.7,86.64,86.7,21700.0,63.0439,63.0658,63.0221,63.0658,21700.0
2013-09-13 14:00:00,86.69,86.77,86.69,86.73,28200.0,63.0585,63.1167,63.0585,63.0876,28200.0
2013-09-13 14:05:00,86.73,86.74,86.65,86.72,24900.0,63.0876,63.0949,63.0294,63.0803,24900.0
2013-09-13 14:10:00,86.74,86.74,86.66,86.72,32200.0,63.0949,63.0949,63.0367,63.0803,32200.0
2013-09-13 14:15:00,86.73,86.77,86.7,86.75,60500.0,63.0876,63.1167,63.0658,63.1021,60500.0
2013-09-13 14:20:00,86.75,86.84,86.74,86.84,21700.0,63.1021,63.1676,63.0949,63.1676,21700.0
2013-09-13 14:25:00,86.84,86.84,86.75,86.75,24100.0,63.1676,63.1676,63.1021,63.1021,24100.0
2013-09-13 14:30:00,86.76,86.82,86.75,86.8,27900.0,63.1094,63.1531,63.1021,63.1385,27900.0
2013-09-13 14:35:00,86.8,86.84,86.73,86.73,29300.0,63.1385,63.1676,63.0876,63.0876,29300.0
2013-09-13 14:40:00,86.73,86.75,86.7,86.72,32200.0,63.0876,63.1021,63.0658,63.0803,32200.0
2013-09-13 14:45:00,86.72,86.76,86.66,86.7,19700.0,63.0803,63.1094,63.0367,63.0658,19700.0
2013-09-13 14:50:00,86.69,86.77,86.69,86.77,19200.0,63.0585,63.1167,63.0585,63.1167,19200.0
2013-09-13 14:55:00,86.76,86.79,86.72,86.73,26600.0,63.1094,63.1312,63.0803,63.0876,26600.0
2013-09-13 15:00:00,86.73,86.77,86.69,86.7,22400.0,63.0876,63.1167,63.0585,63.0658,22400.0
2013-09-13 15:05:00,86.71,86.75,86.65,86.65,25500.0,63.073,63.1021,63.0294,63.0294,25500.0
2013-09-13 15:10:00,86.66,86.75,86.66,86.72,23900.0,63.0367,63.1021,63.0367,63.0803,23900.0
2013-09-13 15:15:00,86.71,86.79,86.7,86.74,21200.0,63.073,63.1312,63.0658,63.0949,21200.0
2013-09-13 15:20:00,86.74,86.75,86.63,86.64,27600.0,63.0949,63.1021,63.0149,63.0221,27600.0
2013-09-13 15:25:00,86.64,86.71,86.63,86.68,24400.0,63.0221,63.073,63.0149,63.0512,24400.0
2013-09-13 15:30:00,86.68,86.72,86.65,86.66,41100.0,63.0512,63.0803,63.0294,63.0367,41100.0
2013-09-13 15:35:00,86.66,86.68,86.65,86.65,35000.0,63.0367,63.0512,63.0294,63.0294,35000.0
2013-09-13 15:40:00,86.65,86.72,86.62,86.71,58800.0,63.0294,63.0803,63.0076,63.073,58800.0
2013-09-13 15:45:00,86.71,86.73,86.66,86.67,91000.0,63.073,63.0876,63.0367,63.0439,91000.0
2013-09-13 15:50:00,86.67,86.68,86.59,86.59,62500.0,63.0439,63.0512,62.9858,62.9858,62500.0
2013-09-13 15:55:00,86.59,86.76,86.58,86.72,215200.0,62.9858,63.1094,62.9785,63.0803,215200.0
2013-09-16 09:30:00,87.38,87.61,87.25,87.34,192500.0,63.5604,63.7277,63.4658,63.5313,192500.0
2013-09-16 09:35:00,87.31,87.31,86.94,87.15,68600.0,63.5095,63.5095,63.2403,63.3931,68600.0
2013-09-16 09:40:00,87.17,87.2,86.72,86.78,79800.0,63.4076,63.4295,63.0803,63.124,79800.0
2013-09-16 09:45:00,86.76,87.21,86.68,87.2,59300.0,63.1094,63.4367,63.0512,63.4295,59300.0
2013-09-16 09:50:00,87.19,87.26,87.06,87.19,52800.0,63.4222,63.4731,63.3276,63.4222,52800.0
2013-09-16 09:55:00,87.19,87.35,87.1,87.28,40900.0,63.4222,63.5386,63.3567,63.4877,40900.0
2013-09-16 10:00:00,87.25,87.39,87.21,87.39,65900.0,63.4658,63.5677,63.4367,63.5677,65900.0
2013-09-16 10:05:00,87.39,87.39,87.25,87.3,47800.0,63.5677,63.5677,63.4658,63.5022,47800.0
2013-09-16 10:10:00,87.27,87.45,87.25,87.4,60300.0,63.4804,63.6113,63.4658,63.575,60300.0
2013-09-16 10:15:00,87.42,87.5,87.33,87.39,52300.0,63.5895,63.6477,63.524,63.5677,52300.0
2013-09-16 10:20:00,87.37,87.44,87.31,87.42,47700.0,63.5531,63.604,63.5095,63.5895,47700.0
2013-09-16 10:25:00,87.43,87.46,87.3,87.33,46400.0,63.5968,63.6186,63.5022,63.524,46400.0
2013-09-16 10:30:00,87.33,87.38,87.27,87.29,71900.0,63.524,63.5604,63.4804,63.4949,71900.0
2013-09-16 10:35:00,87.27,87.28,87.13,87.13,56400.0,63.4804,63.4877,63.3786,63.3786,56400.0
2013-09-16 10:40:00,87.13,87.25,87.13,87.17,45900.0,63.3786,63.4658,63.3786,63.4076,45900.0
2013-09-16 10:45:00,87.17,87.2,87.14,87.16,36700.0,63.4076,63.4295,63.3858,63.4004,36700.0
2013-09-16 10:50:00,87.15,87.21,87.11,87.11,53800.0,63.3931,63.4367,63.364,63.364,53800.0
2013-09-16 10:55:00,87.1,87.11,87.03,87.09,46300.0,63.3567,63.364,63.3058,63.3495,46300.0
2013-09-16 11:00:00,87.09,87.16,87.07,87.16,35600.0,63.3495,63.4004,63.3349,63.4004,35600.0
2013-09-16 11:05:00,87.16,87.33,87.15,87.32,54500.0,63.4004,63.524,63.3931,63.5168,54500.0
2013-09-16 11:10:00,87.32,87.35,87.28,87.28,41000.0,63.5168,63.5386,63.4877,63.4877,41000.0
2013-09-16 11:15:00,87.28,87.35,87.28,87.31,45200.0,63.4877,63.5386,63.4877,63.5095,45200.0
2013-09-16 11:20:00,87.31,87.35,87.21,87.24,49700.0,63.5095,63.5386,63.4367,63.4586,49700.0
2013-09-16 11:25:00,87.25,87.36,87.22,87.36,29100.0,63.4658,63.5459,63.444,63.5459,29100.0
2013-09-16 11:30:00,87.36,87.4,87.34,87.37,49300.0,63.5459,63.575,63.5313,63.5531,49300.0
2013-09-16 11:35:00,87.36,87.37,87.09,87.12,78200.0,63.5459,63.5531,63.3495,63.3713,78200.0
2013-09-16 11:40:00,87.12,87.23,87.12,87.18,73100.0,63.3713,63.4513,63.3713,63.4149,73100.0
2013-09-16 11:45:00,87.17,87.22,87.08,87.16,76800.0,63.4076,63.444,63.3422,63.4004,76800.0
2013-09-16 11:50:00,87.17,87.2,87.11,87.2,39400.0,63.4076,63.4295,63.364,63.4295,39400.0
2013-09-16 11:55:00,87.19,87.27,87.14,87.22,45200.0,63.4222,63.4804,63.3858,63.444,45200.0
2013-09-16 12:00:00,87.21,87.29,87.15,87.15,42100.0,63.4367,63.4949,63.3931,63.3931,42100.0
2013-09-16 12:05:00,87.16,87.19,87.07,87.14,45000.0,63.4004,63.4222,63.3349,63.3858,45000.0
2013-09-16 12:10:00,87.14,87.23,87.14,87.19,26500.0,63.3858,63.4513,63.3858,63.4222,26500.0
2013-09-16 12:15:00,87.19,87.29,87.17,87.25,21600.0,63.4222,63.4949,63.4076,63.4658,21600.0
2013-09-16 12:20:00,87.25,87.3,87.15,87.19,24400.0,63.4658,63.5022,63.3931,63.4222,24400.0
2013-09-16 12:25:00,87.19,87.23,87.19,87.2,17900.0,63.4222,63.4513,63.4222,63.4295,17900.0
2013-09-16 12:30:00,87.2,87.25,87.18,87.24,25800.0,63.4295,63.4658,63.4149,63.4586,25800.0
2013-09-16 12:35:00,87.25,87.27,87.17,87.23,33600.0,63.4658,63.4804,63.4076,63.4513,33600.0
2013-09-16 12:40:00,87.2,87.24,87.11,87.12,21500.0,63.4295,63.4586,63.364,63.3713,21500.0
2013-09-16 12:45:00,87.12,87.13,87.05,87.1,25100.0,63.3713,63.3786,63.3204,63.3567,25100.0
2013-09-16 12:50:00,87.12,87.2,87.1,87.15,17200.0,63.3713,63.4295,63.3567,63.3931,17200.0
2013-09-16 12:55:00,87.15,87.15,87.08,87.12,24900.0,63.3931,63.3931,63.3422,63.3713,24900.0
2013-09-16 13:00:00,87.12,87.16,87.09,87.11,38300.0,63.3713,63.4004,63.3495,63.364,38300.0
2013-09-16 13:05:00,87.1,87.12,87.0,87.04,11900.0,63.3567,63.3713,63.284,63.3131,11900.0
2013-09-16 13:10:00,87.04,87.12,87.04,87.08,14500.0,63.3131,63.3713,63.3131,63.3422,14500.0
2013-09-16 13:15:00,87.06,87.08,87.02,87.07,15800.0,63.3276,63.3422,63.2985,63.3349,15800.0
2013-09-16 13:20:00,87.07,87.18,87.03,87.18,17200.0,63.3349,63.4149,63.3058,63.4149,17200.0
2013-09-16 13:25:00,87.17,87.17,87.05,87.11,23300.0,63.4076,63.4076,63.3204,63.364,23300.0
2013-09-16 13:30:00,87.11,87.16,87.07,87.1,26700.0,63.364,63.4004,63.3349,63.3567,26700.0
2013-09-16 13:35:00,87.09,87.13,87.01,87.05,37600.0,63.3495,63.3786,63.2913,63.3204,37600.0
2013-09-16 13:40:00,87.05,87.05,86.86,86.94,41500.0,63.3204,63.3204,63.1822,63.2403,41500.0
2013-09-16 13:45:00,86.93,87.03,86.92,86.93,22300.0,63.2331,63.3058,63.2258,63.2331,22300.0
2013-09-16 13:50:00,86.92,87.03,86.92,86.96,19400.0,63.2258,63.3058,63.2258,63.2549,19400.0
2013-09-16 13:55:00,86.95,87.04,86.93,86.99,18600.0,63.2476,63.3131,63.2331,63.2767,18600.0
2013-09-16 14:00:00,86.99,87.0,86.92,86.94,27200.0,63.2767,63.284,63.2258,63.2403,27200.0
2013-09-16 14:05:00,86.93,86.97,86.91,86.93,20400.0,63.2331,63.2622,63.2185,63.2331,20400.0
2013-09-16 14:10:00,86.93,86.94,86.85,86.89,34900.0,63.2331,63.2403,63.1749,63.204,34900.0
2013-09-16 14:15:00,86.89,86.99,86.87,86.96,36300.0,63.204,63.2767,63.1894,63.2549,36300.0
2013-09-16 14:20:00,86.95,86.95,86.82,86.85,24300.0,63.2476,63.2476,63.1531,63.1749,24300.0
2013-09-16 14:25:00,86.85,86.86,86.71,86.71,30800.0,63.1749,63.1822,63.073,63.073,30800.0
2013-09-16 14:30:00,86.71,86.8,86.67,86.69,54600.0,63.073,63.1385,63.0439,63.0585,54600.0
2013-09-16 14:35:00,86.69,86.7,86.59,86.66,57100.0,63.0585,63.0658,62.9858,63.0367,57100.0
2013-09-16 14:40:00,86.65,86.7,86.63,86.68,31700.0,63.0294,63.0658,63.0149,63.0512,31700.0
2013-09-16 14:45:00,86.67,86.83,86.63,86.81,43800.0,63.0439,63.1603,63.0149,63.1458,43800.0
2013-09-16 14:50:00,86.8,86.83,86.73,86.77,25000.0,63.1385,63.1603,63.0876,63.1167,25000.0
2013-09-16 14:55:00,86.77,86.79,86.68,86.79,41500.0,63.1167,63.1312,63.0512,63.1312,41500.0
2013-09-16 15:00:00,86.79,86.88,86.72,86.88,55800.0,63.1312,63.1967,63.0803,63.1967,55800.0
2013-09-16 15:05:00,86.88,87.03,86.84,87.02,57700.0,63.1967,63.3058,63.1676,63.2985,57700.0
2013-09-16 15:10:00,87.03,87.09,87.01,87.01,65500.0,63.3058,63.3495,63.2913,63.2913,65500.0
2013-09-16 15:15:00,87.02,87.04,86.94,86.97,35200.0,63.2985,63.3131,63.2403,63.2622,35200.0
2013-09-16 15:20:00,86.98,87.0,86.94,86.97,40500.0,63.2694,63.284,63.2403,63.2622,40500.0
2013-09-16 15:25:00,86.98,87.0,86.91,86.92,30400.0,63.2694,63.284,63.2185,63.2258,30400.0
2013-09-16 15:30:00,86.92,87.0,86.89,86.97,63100.0,63.2258,63.284,63.204,63.2622,63100.0
2013-09-16 15:35:00,86.96,86.96,86.75,86.88,90000.0,63.2549,63.2549,63.1021,63.1967,90000.0
2013-09-16 15:40:00,86.88,86.9,86.79,86.82,82200.0,63.1967,63.2113,63.1312,63.1531,82200.0
2013-09-16 15:45:00,86.81,86.95,86.8,86.95,92300.0,63.1458,63.2476,63.1385,63.2476,92300.0
2013-09-16 15:50:00,86.94,87.02,86.94,86.99,148200.0,63.2403,63.2985,63.2403,63.2767,148200.0
2013-09-16 15:55:00,86.99,87.05,86.95,86.99,173800.0,63.2767,63.3204,63.2476,63.2767,173800.0
2013-09-17 09:30:00,86.96,87.23,86.96,87.08,182800.0,63.2549,63.4513,63.2549,63.3422,182800.0
2013-09-17 09:35:00,87.1,87.17,86.83,86.89,84800.0,63.3567,63.4076,63.1603,63.204,84800.0
2013-09-17 09:40:00,86.85,86.95,86.69,86.75,181300.0,63.1749,63.2476,63.0585,63.1021,181300.0
2013-09-17 09:45:00,86.76,86.87,86.66,86.87,88600.0,63.1094,63.1894,63.0367,63.1894,88600.0
2013-09-17 09:50:00,86.86,86.9,86.68,86.74,100200.0,63.1822,63.2113,63.0512,63.0949,100200.0
2013-09-17 09:55:00,86.74,86.93,86.74,86.92,64600.0,63.0949,63.2331,63.0949,63.2258,64600.0
2013-09-17 10:00:00,86.92,87.03,86.9,87.0,72600.0,63.2258,63.3058,63.2113,63.284,72600.0
2013-09-17 10:05:00,87.0,87.19,86.99,87.14,57900.0,63.284,63.4222,63.2767,63.3858,57900.0
2013-09-17 10:10:00,87.14,87.14,87.02,87.14,108200.0,63.3858,63.3858,63.2985,63.3858,108200.0
2013-09-17 10:15:00,87.15,87.15,87.06,87.15,37200.0,63.3931,63.3931,63.3276,63.3931,37200.0
2013-09-17 10:20:00,87.16,87.2,87.09,87.12,70400.0,63.4004,63.4295,63.3495,63.3713,70400.0
2013-09-17 10:25:00,87.13,87.35,87.13,87.35,33500.0,63.3786,63.5386,63.3786,63.5386,33500.0
2013-09-17 10:30:00,87.37,87.46,87.34,87.46,38400.0,63.5531,63.6186,63.5313,63.6186,38400.0
2013-09-17 10:35:00,87.47,87.61,87.44,87.57,90300.0,63.6259,63.7277,63.604,63.6986,90300.0
2013-09-17 10:40:00,87.58,87.7,87.57,87.64,96700.0,63.7059,63.7932,63.6986,63.7495,96700.0
2013-09-17 10:45:00,87.64,87.69,87.61,87.63,54700.0,63.7495,63.7859,63.7277,63.7423,54700.0
2013-09-17 10:50:00,87.63,87.77,87.59,87.69,82000.0,63.7423,63.8441,63.7132,63.7859,82000.0
2013-09-17 10:55:00,87.68,87.77,87.66,87.73,66100.0,63.7786,63.8441,63.7641,63.815,66100.0
2013-09-17 11:00:00,87.73,87.8,87.72,87.75,61900.0,63.815,63.8659,63.8077,63.8295,61900.0
2013-09-17 11:05:00,87.76,87.95,87.75,87.88,314800.0,63.8368,63.975,63.8295,63.9241,314800.0
2013-09-17 11:10:00,87.88,87.93,87.83,87.9,58200.0,63.9241,63.9605,63.8877,63.9387,58200.0
2013-09-17 11:15:00,87.9,87.98,87.89,87.93,50700.0,63.9387,63.9968,63.9314,63.9605,50700.0
2013-09-17 11:20:00,87.93,88.14,87.92,88.05,146800.0,63.9605,64.1132,63.9532,64.0478,146800.0
2013-09-17 11:25:00,88.06,88.11,87.98,88.06,73000.0,64.055,64.0914,63.9968,64.055,73000.0
2013-09-17 11:30:00,88.06,88.13,88.03,88.03,53400.0,64.055,64.106,64.0332,64.0332,53400.0
2013-09-17 11:35:00,88.02,88.12,88.01,88.08,47000.0,64.0259,64.0987,64.0187,64.0696,47000.0
2013-09-17 11:40:00,88.08,88.08,88.01,88.02,34200.0,64.0696,64.0696,64.0187,64.0259,34200.0
2013-09-17 11:45:00,88.03,88.07,88.02,88.04,42800.0,64.0332,64.0623,64.0259,64.0405,42800.0
2013-09-17 11:50:00,88.03,88.14,88.01,88.09,47700.0,64.0332,64.1132,64.0187,64.0769,47700.0
2013-09-17 11:55:00,88.08,88.11,88.04,88.06,44600.0,64.0696,64.0914,64.0405,64.055,44600.0
2013-09-17 12:00:00,88.05,88.07,87.91,87.92,66300.0,64.0478,64.0623,63.9459,63.9532,66300.0
2013-09-17 12:05:00,87.92,87.92,87.81,87.83,76400.0,63.9532,63.9532,63.8732,63.8877,76400.0
2013-09-17 12:10:00,87.83,87.83,87.74,87.76,41200.0,63.8877,63.8877,63.8223,63.8368,41200.0
2013-09-17 12:15:00,87.75,87.87,87.75,87.87,51500.0,63.8295,63.9168,63.8295,63.9168,51500.0
2013-09-17 12:20:00,87.89,87.89,87.78,87.82,38400.0,63.9314,63.9314,63.8514,63.8805,38400.0
2013-09-17 12:25:00,87.83,87.83,87.79,87.82,29000.0,63.8877,63.8877,63.8586,63.8805,29000.0
2013-09-17 12:30:00,87.81,87.86,87.8,87.85,27300.0,63.8732,63.9096,63.8659,63.9023,27300.0
2013-09-17 12:35:00,87.85,87.9,87.83,87.86,34700.0,63.9023,63.9387,63.8877,63.9096,34700.0
2013-09-17 12:40:00,87.86,87.94,87.84,87.93,39100.0,63.9096,63.9677,63.895,63.9605,39100.0
2013-09-17 12:45:00,87.92,87.98,87.9,87.98,38100.0,63.9532,63.9968,63.9387,63.9968,38100.0
2013-09-17 12:50:00,87.98,88.09,87.97,88.08,43000.0,63.9968,64.0769,63.9896,64.0696,43000.0
2013-09-17 12:55:00,88.08,88.15,88.02,88.14,51900.0,64.0696,64.1205,64.0259,64.1132,51900.0
2013-09-17 13:00:00,88.14,88.17,88.09,88.16,37900.0,64.1132,64.1351,64.0769,64.1278,37900.0
2013-09-17 13:05:00,88.14,88.18,88.11,88.12,73800.0,64.1132,64.1423,64.0914,64.0987,73800.0
2013-09-17 13:10:00,88.12,88.16,88.09,88.15,58200.0,64.0987,64.1278,64.0769,64.1205,58200.0
2013-09-17 13:15:00,88.15,88.17,88.12,88.16,80100.0,64.1205,64.1351,64.0987,64.1278,80100.0
2013-09-17 13:20:00,88.17,88.2,88.17,88.19,43900.0,64.1351,64.1569,64.1351,64.1496,43900.0
2013-09-17 13:25:00,88.2,88.2,88.16,88.2,39100.0,64.1569,64.1569,64.1278,64.1569,39100.0
2013-09-17 13:30:00,88.2,88.2,88.16,88.18,138100.0,64.1569,64.1569,64.1278,64.1423,138100.0
2013-09-17 13:35:00,88.17,88.19,88.12,88.13,59000.0,64.1351,64.1496,64.0987,64.106,59000.0
2013-09-17 13:40:00,88.13,88.16,88.1,88.14,40700.0,64.106,64.1278,64.0841,64.1132,40700.0
2013-09-17 13:45:00,88.14,88.16,88.13,88.16,30600.0,64.1132,64.1278,64.106,64.1278,30600.0
2013-09-17 13:50:00,88.16,88.17,88.14,88.15,47800.0,64.1278,64.1351,64.1132,64.1205,47800.0
2013-09-17 13:55:00,88.15,88.17,88.12,88.17,71900.0,64.1205,64.1351,64.0987,64.1351,71900.0
2013-09-17 14:00:00,88.17,88.22,88.13,88.16,42400.0,64.1351,64.1714,64.106,64.1278,42400.0
2013-09-17 14:05:00,88.17,88.2,88.12,88.14,33800.0,64.1351,64.1569,64.0987,64.1132,33800.0
2013-09-17 14:10:00,88.14,88.2,88.12,88.18,33500.0,64.1132,64.1569,64.0987,64.1423,33500.0
2013-09-17 14:15:00,88.18,88.18,88.07,88.1,35600.0,64.1423,64.1423,64.0623,64.0841,35600.0
2013-09-17 14:20:00,88.1,88.11,87.91,87.93,52400.0,64.0841,64.0914,63.9459,63.9605,52400.0
2013-09-17 14:25:00,87.93,87.98,87.91,87.93,40100.0,63.9605,63.9968,63.9459,63.9605,40100.0
2013-09-17 14:30:00,87.94,88.04,87.93,88.03,45400.0,63.9677,64.0405,63.9605,64.0332,45400.0
2013-09-17 14:35:00,88.05,88.1,88.02,88.08,28900.0,64.0478,64.0841,64.0259,64.0696,28900.0
2013-09-17 14:40:00,88.09,88.09,88.02,88.02,24100.0,64.0769,64.0769,64.0259,64.0259,24100.0
2013-09-17 14:45:00,88.01,88.06,88.0,88.01,22200.0,64.0187,64.055,64.0114,64.0187,22200.0
2013-09-17 14:50:00,88.01,88.06,87.98,87.99,35900.0,64.0187,64.055,63.9968,64.0041,35900.0
2013-09-17 14:55:00,88.0,88.05,87.97,88.03,41100.0,64.0114,64.0478,63.9896,64.0332,41100.0
2013-09-17 15:00:00,88.03,88.05,87.98,87.99,28800.0,64.0332,64.0478,63.9968,64.0041,28800.0
2013-09-17 15:05:00,87.99,88.04,87.97,88.03,28200.0,64.0041,64.0405,63.9896,64.0332,28200.0
2013-09-17 15:10:00,88.02,88.03,87.93,87.94,64900.0,64.0259,64.0332,63.9605,63.9677,64900.0
2013-09-17 15:15:00,87.93,87.95,87.88,87.94,39500.0,63.9605,63.975,63.9241,63.9677,39500.0
2013-09-17 15:20:00,87.94,88.0,87.91,87.98,56600.0,63.9677,64.0114,63.9459,63.9968,56600.0
2013-09-17 15:25:00,87.98,87.98,87.88,87.95,146600.0,63.9968,63.9968,63.9241,63.975,146600.0
2013-09-17 15:30:00,87.94,87.95,87.84,87.84,71200.0,63.9677,63.975,63.895,63.895,71200.0
2013-09-17 15:35:00,87.84,87.91,87.8,87.88,66100.0,63.895,63.9459,63.8659,63.9241,66100.0
2013-09-17 15:40:00,87.89,87.9,87.86,87.89,71400.0,63.9314,63.9387,63.9096,63.9314,71400.0
2013-09-17 15:45:00,87.88,87.89,87.83,87.84,93500.0,63.9241,63.9314,63.8877,63.895,93500.0
2013-09-17 15:50:00,87.84,87.86,87.76,87.78,149200.0,63.895,63.9096,63.8368,63.8514,149200.0
2013-09-17 15:55:00,87.77,87.78,87.7,87.75,255500.0,63.8441,63.8514,63.7932,63.8295,255500.0
2013-09-18 09:30:00,87.64,87.99,87.57,87.97,133200.0,63.7495,64.0041,63.6986,63.9896,133200.0
2013-09-18 09:35:00,87.96,88.17,87.93,88.07,68300.0,63.9823,64.1351,63.9605,64.0623,68300.0
2013-09-18 09:40:00,88.03,88.08,87.89,88.03,47200.0,64.0332,64.0696,63.9314,64.0332,47200.0
2013-09-18 09:45:00,88.03,88.17,88.02,88.12,37200.0,64.0332,64.1351,64.0259,64.0987,37200.0
2013-09-18 09:50:00,88.13,88.25,88.1,88.18,28200.0,64.106,64.1932,64.0841,64.1423,28200.0
2013-09-18 09:55:00,88.16,88.17,88.01,88.04,39500.0,64.1278,64.1351,64.0187,64.0405,39500.0
2013-09-18 10:00:00,88.04,88.2,88.01,88.15,38500.0,64.0405,64.1569,64.0187,64.1205,38500.0
2013-09-18 10:05:00,88.15,88.21,88.07,88.1,42500.0,64.1205,64.1641,64.0623,64.0841,42500.0
2013-09-18 10:10:00,88.1,88.1,87.93,87.95,48800.0,64.0841,64.0841,63.9605,63.975,48800.0
2013-09-18 10:15:00,87.94,87.95,87.8,87.81,51700.0,63.9677,63.975,63.8659,63.8732,51700.0
2013-09-18 10:20:00,87.81,87.81,87.58,87.67,60400.0,63.8732,63.8732,63.7059,63.7714,60400.0
2013-09-18 10:25:00,87.67,87.67,87.41,87.42,57200.0,63.7714,63.7714,63.5822,63.5895,57200.0
2013-09-18 10:30:00,87.42,87.63,87.3,87.61,84500.0,63.5895,63.7423,63.5022,63.7277,84500.0
2013-09-18 10:35:00,87.63,87.63,87.44,87.56,61800.0,63.7423,63.7423,63.604,63.6913,61800.0
2013-09-18 10:40:00,87.56,87.56,87.32,87.41,48600.0,63.6913,63.6913,63.5168,63.5822,48600.0
2013-09-18 10:45:00,87.41,87.41,87.22,87.28,96800.0,63.5822,63.5822,63.444,63.4877,96800.0
2013-09-18 10:50:00,87.29,87.47,87.29,87.44,38800.0,63.4949,63.6259,63.4949,63.604,38800.0
2013-09-18 10:55:00,87.44,87.58,87.39,87.58,31100.0,63.604,63.7059,63.5677,63.7059,31100.0
2013-09-18 11:00:00,87.59,87.6,87.45,87.52,31700.0,63.7132,63.7204,63.6113,63.6622,31700.0
2013-09-18 11:05:00,87.52,87.55,87.46,87.52,37100.0,63.6622,63.6841,63.6186,63.6622,37100.0
2013-09-18 11:10:00,87.53,87.59,87.4,87.4,47600.0,63.6695,63.7132,63.575,63.575,47600.0
2013-09-18 11:15:00,87.4,87.47,87.36,87.44,27400.0,63.575,63.6259,63.5459,63.604,27400.0
2013-09-18 11:20:00,87.44,87.54,87.43,87.54,18700.0,63.604,63.6768,63.5968,63.6768,18700.0
2013-09-18 11:25:00,87.54,87.56,87.4,87.42,42900.0,63.6768,63.6913,63.575,63.5895,42900.0
2013-09-18 11:30:00,87.43,87.47,87.23,87.32,52000.0,63.5968,63.6259,63.4513,63.5168,52000.0
2013-09-18 11:35:00,87.32,87.37,87.17,87.17,68300.0,63.5168,63.5531,63.4076,63.4076,68300.0
2013-09-18 11:40:00,87.17,87.17,87.01,87.01,90800.0,63.4076,63.4076,63.2913,63.2913,90800.0
2013-09-18 11:45:00,87.01,87.2,86.94,87.2,71300.0,63.2913,63.4295,63.2403,63.4295,71300.0
2013-09-18 11:50:00,87.2,87.35,87.2,87.33,38900.0,63.4295,63.5386,63.4295,63.524,38900.0
2013-09-18 11:55:00,87.33,87.33,87.11,87.17,46700.0,63.524,63.524,63.364,63.4076,46700.0
2013-09-18 12:00:00,87.17,87.21,86.96,86.96,58100.0,63.4076,63.4367,63.2549,63.2549,58100.0
2013-09-18 12:05:00,86.97,87.07,86.97,87.04,35700.0,63.2622,63.3349,63.2622,63.3131,35700.0
2013-09-18 12:10:00,87.04,87.18,87.0,87.16,35500.0,63.3131,63.4149,63.284,63.4004,35500.0
2013-09-18 12:15:00,87.15,87.16,87.01,87.01,44800.0,63.3931,63.4004,63.2913,63.2913,44800.0
2013-09-18 12:20:00,87.0,87.16,86.99,87.16,31700.0,63.284,63.4004,63.2767,63.4004,31700.0
2013-09-18 12:25:00,87.17,87.26,87.17,87.25,17700.0,63.4076,63.4731,63.4076,63.4658,17700.0
2013-09-18 12:30:00,87.25,87.28,87.14,87.14,24500.0,63.4658,63.4877,63.3858,63.3858,24500.0
2013-09-18 12:35:00,87.13,87.13,87.06,87.07,25900.0,63.3786,63.3786,63.3276,63.3349,25900.0
2013-09-18 12:40:00,87.07,87.14,87.06,87.13,26200.0,63.3349,63.3858,63.3276,63.3786,26200.0
2013-09-18 12:45:00,87.14,87.22,87.14,87.21,30700.0,63.3858,63.444,63.3858,63.4367,30700.0
2013-09-18 12:50:00,87.2,87.21,87.12,87.2,21500.0,63.4295,63.4367,63.3713,63.4295,21500.0
2013-09-18 12:55:00,87.21,87.26,87.16,87.18,19600.0,63.4367,63.4731,63.4004,63.4149,19600.0
2013-09-18 13:00:00,87.18,87.33,87.18,87.3,55100.0,63.4149,63.524,63.4149,63.5022,55100.0
2013-09-18 13:05:00,87.31,87.32,87.21,87.24,23500.0,63.5095,63.5168,63.4367,63.4586,23500.0
2013-09-18 13:10:00,87.23,87.3,87.16,87.18,50500.0,63.4513,63.5022,63.4004,63.4149,50500.0
2013-09-18 13:15:00,87.17,87.19,87.09,87.15,67400.0,63.4076,63.4222,63.3495,63.3931,67400.0
2013-09-18 13:20:00,87.16,87.32,87.15,87.32,21000.0,63.4004,63.5168,63.3931,63.5168,21000.0
2013-09-18 13:25:00,87.32,87.39,87.28,87.33,35900.0,63.5168,63.5677,63.4877,63.524,35900.0
2013-09-18 13:30:00,87.33,87.34,87.24,87.28,29400.0,63.524,63.5313,63.4586,63.4877,29400.0
2013-09-18 13:35:00,87.29,87.39,87.29,87.31,20400.0,63.4949,63.5677,63.4949,63.5095,20400.0
2013-09-18 13:40:00,87.31,87.38,87.28,87.34,30900.0,63.5095,63.5604,63.4877,63.5313,30900.0
2013-09-18 13:45:00,87.31,87.42,87.31,87.39,27400.0,63.5095,63.5895,63.5095,63.5677,27400.0
2013-09-18 13:50:00,87.41,87.44,87.34,87.35,20400.0,63.5822,63.604,63.5313,63.5386,20400.0
2013-09-18 13:55:00,87.34,87.44,87.26,87.32,37400.0,63.5313,63.604,63.4731,63.5168,37400.0
2013-09-18 14:00:00,87.34,88.07,87.31,87.82,300900.0,63.5313,64.0623,63.5095,63.8805,300900.0
2013-09-18 14:05:00,87.81,88.0,87.73,87.92,138700.0,63.8732,64.0114,63.815,63.9532,138700.0
2013-09-18 14:10:00,87.95,88.21,87.91,88.2,320000.0,63.975,64.1641,63.9459,64.1569,320000.0
2013-09-18 14:15:00,88.15,88.29,88.14,88.25,96300.0,64.1205,64.2223,64.1132,64.1932,96300.0
2013-09-18 14:20:00,88.25,88.65,88.25,88.64,150600.0,64.1932,64.4842,64.1932,64.4769,150600.0
2013-09-18 14:25:00,88.64,88.69,88.56,88.61,137600.0,64.4769,64.5133,64.4187,64.4551,137600.0
2013-09-18 14:30:00,88.61,88.71,88.58,88.7,152000.0,64.4551,64.5278,64.4333,64.5206,152000.0
2013-09-18 14:35:00,88.7,88.76,88.66,88.74,131000.0,64.5206,64.5642,64.4915,64.5497,131000.0
2013-09-18 14:40:00,88.74,88.99,88.72,88.98,346800.0,64.5497,64.7315,64.5351,64.7242,346800.0
2013-09-18 14:45:00,88.97,89.09,88.93,89.04,145800.0,64.717,64.8043,64.6879,64.7679,145800.0
2013-09-18 14:50:00,89.05,89.15,89.03,89.13,113500.0,64.7752,64.8479,64.7606,64.8334,113500.0
2013-09-18 14:55:00,89.12,89.39,89.08,89.39,93700.0,64.8261,65.0225,64.797,65.0225,93700.0
2013-09-18 15:00:00,89.39,89.48,89.31,89.41,127900.0,65.0225,65.0879,64.9643,65.037,127900.0
2013-09-18 15:05:00,89.41,89.46,89.33,89.4,134000.0,65.037,65.0734,64.9788,65.0298,134000.0
2013-09-18 15:10:00,89.4,89.46,89.32,89.39,134700.0,65.0298,65.0734,64.9716,65.0225,134700.0
2013-09-18 15:15:00,89.4,89.41,89.12,89.17,128600.0,65.0298,65.037,64.8261,64.8625,128600.0
2013-09-18 15:20:00,89.16,89.25,89.12,89.14,98500.0,64.8552,64.9206,64.8261,64.8406,98500.0
2013-09-18 15:25:00,89.15,89.21,89.04,89.07,97700.0,64.8479,64.8915,64.7679,64.7897,97700.0
2013-09-18 15:30:00,89.09,89.15,88.98,89.05,102400.0,64.8043,64.8479,64.7242,64.7752,102400.0
2013-09-18 15:35:00,89.04,89.1,88.94,89.1,103000.0,64.7679,64.8115,64.6952,64.8115,103000.0
2013-09-18 15:40:00,89.1,89.11,88.97,89.03,153100.0,64.8115,64.8188,64.717,64.7606,153100.0
2013-09-18 15:45:00,89.03,89.09,88.96,88.99,124900.0,64.7606,64.8043,64.7097,64.7315,124900.0
2013-09-18 15:50:00,89.0,89.08,88.9,88.9,167000.0,64.7388,64.797,64.6661,64.6661,167000.0
2013-09-18 15:55:00,88.9,88.97,88.87,88.95,400500.0,64.6661,64.717,64.6442,64.7024,400500.0
2013-09-19 09:30:00,88.84,89.1,88.73,88.93,182900.0,64.6224,64.8115,64.5424,64.6879,182900.0
2013-09-19 09:35:00,88.94,89.0,88.8,88.9,73400.0,64.6952,64.7388,64.5933,64.6661,73400.0
2013-09-19 09:40:00,88.9,88.94,88.79,88.93,70300.0,64.6661,64.6952,64.586,64.6879,70300.0
2013-09-19 09:45:00,88.94,89.26,88.93,89.23,84400.0,64.6952,64.9279,64.6879,64.9061,84400.0
2013-09-19 09:50:00,89.22,89.24,88.95,89.08,103500.0,64.8988,64.9134,64.7024,64.797,103500.0
2013-09-19 09:55:00,89.07,89.29,89.07,89.29,107100.0,64.7897,64.9497,64.7897,64.9497,107100.0
2013-09-19 10:00:00,89.23,89.48,89.12,89.48,90700.0,64.9061,65.0879,64.8261,65.0879,90700.0
2013-09-19 10:05:00,89.49,89.52,89.29,89.31,75800.0,65.0952,65.117,64.9497,64.9643,75800.0
2013-09-19 10:10:00,89.3,89.45,89.29,89.38,70700.0,64.957,65.0661,64.9497,65.0152,70700.0
2013-09-19 10:15:00,89.39,89.42,89.2,89.29,90900.0,65.0225,65.0443,64.8843,64.9497,90900.0
2013-09-19 10:20:00,89.29,89.4,89.18,89.3,142600.0,64.9497,65.0298,64.8697,64.957,142600.0
2013-09-19 10:25:00,89.3,89.33,89.21,89.3,55200.0,64.957,64.9788,64.8915,64.957,55200.0
2013-09-19 10:30:00,89.29,89.41,89.28,89.34,58200.0,64.9497,65.037,64.9425,64.9861,58200.0
2013-09-19 10:35:00,89.33,89.37,89.18,89.37,66400.0,64.9788,65.0079,64.8697,65.0079,66400.0
2013-09-19 10:40:00,89.37,89.48,89.31,89.44,44400.0,65.0079,65.0879,64.9643,65.0589,44400.0
2013-09-19 10:45:00,89.46,89.5,89.36,89.42,57500.0,65.0734,65.1025,65.0007,65.0443,57500.0
2013-09-19 10:50:00,89.42,89.57,89.37,89.5,47900.0,65.0443,65.1534,65.0079,65.1025,47900.0
2013-09-19 10:55:00,89.5,89.64,89.49,89.62,48300.0,65.1025,65.2043,65.0952,65.1898,48300.0
2013-09-19 11:00:00,89.62,89.73,89.62,89.68,84200.0,65.1898,65.2698,65.1898,65.2334,84200.0
2013-09-19 11:05:00,89.68,89.68,89.54,89.59,77400.0,65.2334,65.2334,65.1316,65.168,77400.0
2013-09-19 11:10:00,89.58,89.59,89.48,89.52,69100.0,65.1607,65.168,65.0879,65.117,69100.0
2013-09-19 11:15:00,89.51,89.63,89.44,89.61,66000.0,65.1098,65.1971,65.0589,65.1825,66000.0
2013-09-19 11:20:00,89.6,89.66,89.54,89.54,42600.0,65.1752,65.2189,65.1316,65.1316,42600.0
2013-09-19 11:25:00,89.54,89.63,89.53,89.58,22900.0,65.1316,65.1971,65.1243,65.1607,22900.0
2013-09-19 11:30:00,89.58,89.58,89.37,89.38,74000.0,65.1607,65.1607,65.0079,65.0152,74000.0
2013-09-19 11:35:00,89.38,89.45,89.37,89.42,40900.0,65.0152,65.0661,65.0079,65.0443,40900.0
2013-09-19 11:40:00,89.42,89.53,89.41,89.42,39200.0,65.0443,65.1243,65.037,65.0443,39200.0
2013-09-19 11:45:00,89.42,89.45,89.36,89.37,119400.0,65.0443,65.0661,65.0007,65.0079,119400.0
2013-09-19 11:50:00,89.37,89.37,89.27,89.32,68400.0,65.0079,65.0079,64.9352,64.9716,68400.0
2013-09-19 11:55:00,89.32,89.36,89.27,89.31,37700.0,64.9716,65.0007,64.9352,64.9643,37700.0
2013-09-19 12:00:00,89.32,89.34,89.27,89.33,39100.0,64.9716,64.9861,64.9352,64.9788,39100.0
2013-09-19 12:05:00,89.34,89.43,89.34,89.42,22200.0,64.9861,65.0516,64.9861,65.0443,22200.0
2013-09-19 12:10:00,89.41,89.41,89.28,89.32,23000.0,65.037,65.037,64.9425,64.9716,23000.0
2013-09-19 12:15:00,89.31,89.31,89.2,89.22,30000.0,64.9643,64.9643,64.8843,64.8988,30000.0
2013-09-19 12:20:00,89.22,89.23,89.13,89.15,53900.0,64.8988,64.9061,64.8334,64.8479,53900.0
2013-09-19 12:25:00,89.16,89.36,89.15,89.34,42800.0,64.8552,65.0007,64.8479,64.9861,42800.0
2013-09-19 12:30:00,89.33,89.39,89.26,89.29,37200.0,64.9788,65.0225,64.9279,64.9497,37200.0
2013-09-19 12:35:00,89.3,89.32,89.15,89.17,50600.0,64.957,64.9716,64.8479,64.8625,50600.0
2013-09-19 12:40:00,89.17,89.22,89.12,89.12,39700.0,64.8625,64.8988,64.8261,64.8261,39700.0
2013-09-19 12:45:00,89.11,89.16,88.98,88.98,48800.0,64.8188,64.8552,64.7242,64.7242,48800.0
2013-09-19 12:50:00,88.98,89.08,88.98,89.04,51700.0,64.7242,64.797,64.7242,64.7679,51700.0
2013-09-19 12:55:00,89.03,89.05,89.01,89.02,48200.0,64.7606,64.7752,64.7461,64.7533,48200.0
2013-09-19 13:00:00,89.03,89.08,89.02,89.06,66200.0,64.7606,64.797,64.7533,64.7824,66200.0
2013-09-19 13:05:00,89.06,89.11,89.03,89.06,86300.0,64.7824,64.8188,64.7606,64.7824,86300.0
2013-09-19 13:10:00,89.06,89.16,89.04,89.11,97800.0,64.7824,64.8552,64.7679,64.8188,97800.0
2013-09-19 13:15:00,89.11,89.17,89.08,89.14,98100.0,64.8188,64.8625,64.797,64.8406,98100.0
2013-09-19 13:20:00,89.14,89.22,89.11,89.22,81600.0,64.8406,64.8988,64.8188,64.8988,81600.0
2013-09-19 13:25:00,89.22,89.25,89.19,89.24,39000.0,64.8988,64.9206,64.877,64.9134,39000.0
2013-09-19 13:30:00,89.22,89.23,89.14,89.15,57700.0,64.8988,64.9061,64.8406,64.8479,57700.0
2013-09-19 13:35:00,89.14,89.15,89.04,89.14,63100.0,64.8406,64.8479,64.7679,64.8406,63100.0
2013-09-19 13:40:00,89.14,89.16,89.09,89.11,26400.0,64.8406,64.8552,64.8043,64.8188,26400.0
2013-09-19 13:45:00,89.1,89.15,89.05,89.06,30900.0,64.8115,64.8479,64.7752,64.7824,30900.0
2013-09-19 13:50:00,89.06,89.1,88.91,88.92,73300.0,64.7824,64.8115,64.6733,64.6806,73300.0
2013-09-19 13:55:00,88.92,88.94,88.85,88.88,34000.0,64.6806,64.6952,64.6297,64.6515,34000.0
2013-09-19 14:00:00,88.89,88.9,88.78,88.85,67000.0,64.6588,64.6661,64.5788,64.6297,67000.0
2013-09-19 14:05:00,88.85,88.99,88.83,88.98,48900.0,64.6297,64.7315,64.6151,64.7242,48900.0
2013-09-19 14:10:00,88.98,89.0,88.89,88.94,40100.0,64.7242,64.7388,64.6588,64.6952,40100.0
2013-09-19 14:15:00,88.95,88.99,88.88,88.99,65900.0,64.7024,64.7315,64.6515,64.7315,65900.0
2013-09-19 14:20:00,88.98,89.08,88.97,89.04,38400.0,64.7242,64.797,64.717,64.7679,38400.0
2013-09-19 14:25:00,89.04,89.07,88.99,88.99,33100.0,64.7679,64.7897,64.7315,64.7315,33100.0
2013-09-19 14:30:00,88.98,88.99,88.89,88.94,135800.0,64.7242,64.7315,64.6588,64.6952,135800.0
2013-09-19 14:35:00,88.94,89.01,88.86,89.0,35800.0,64.6952,64.7461,64.637,64.7388,35800.0
2013-09-19 14:40:00,89.0,89.01,88.88,88.89,53400.0,64.7388,64.7461,64.6515,64.6588,53400.0
2013-09-19 14:45:00,88.9,88.98,88.86,88.96,66000.0,64.6661,64.7242,64.637,64.7097,66000.0
2013-09-19 14:50:00,88.95,88.98,88.86,88.89,60600.0,64.7024,64.7242,64.637,64.6588,60600.0
2013-09-19 14:55:00,88.89,88.95,88.88,88.91,37800.0,64.6588,64.7024,64.6515,64.6733,37800.0
2013-09-19 15:00:00,88.92,88.93,88.89,88.9,62800.0,64.6806,64.6879,64.6588,64.6661,62800.0
2013-09-19 15:05:00,88.9,89.05,88.89,89.02,54400.0,64.6661,64.7752,64.6588,64.7533,54400.0
2013-09-19 15:10:00,89.01,89.02,88.92,88.97,63900.0,64.7461,64.7533,64.6806,64.717,63900.0
2013-09-19 15:15:00,88.97,89.0,88.93,88.94,83300.0,64.717,64.7388,64.6879,64.6952,83300.0
2013-09-19 15:20:00,88.94,89.01,88.92,89.0,90800.0,64.6952,64.7461,64.6806,64.7388,90800.0
2013-09-19 15:25:00,88.99,88.99,88.89,88.95,68900.0,64.7315,64.7315,64.6588,64.7024,68900.0
2013-09-19 15:30:00,88.94,88.95,88.87,88.9,80300.0,64.6952,64.7024,64.6442,64.6661,80300.0
2013-09-19 15:35:00,88.89,88.89,88.81,88.87,133800.0,64.6588,64.6588,64.6006,64.6442,133800.0
2013-09-19 15:40:00,88.89,88.9,88.85,88.89,142700.0,64.6588,64.6661,64.6297,64.6588,142700.0
2013-09-19 15:45:00,88.88,88.88,88.77,88.84,143100.0,64.6515,64.6515,64.5715,64.6224,143100.0
2013-09-19 15:50:00,88.84,88.9,88.76,88.78,148700.0,64.6224,64.6661,64.5642,64.5788,148700.0
2013-09-19 15:55:00,88.78,88.85,88.72,88.81,298900.0,64.5788,64.6297,64.5351,64.6006,298900.0
2013-09-20 09:30:00,89.08,89.13,88.83,89.02,1288300.0,64.797,64.8334,64.6151,64.7533,1288300.0
2013-09-20 09:35:00,89.05,89.2,88.97,89.12,59900.0,64.7752,64.8843,64.717,64.8261,59900.0
2013-09-20 09:40:00,89.14,89.17,88.87,89.1,80900.0,64.8406,64.8625,64.6442,64.8115,80900.0
2013-09-20 09:45:00,89.09,89.28,88.99,89.09,47400.0,64.8043,64.9425,64.7315,64.8043,47400.0
2013-09-20 09:50:00,89.09,89.11,88.89,88.97,56200.0,64.8043,64.8188,64.6588,64.717,56200.0
2013-09-20 09:55:00,88.98,89.09,88.85,89.09,51000.0,64.7242,64.8043,64.6297,64.8043,51000.0
2013-09-20 10:00:00,89.09,89.18,88.98,88.98,41700.0,64.8043,64.8697,64.7242,64.7242,41700.0
2013-09-20 10:05:00,88.97,88.98,88.83,88.86,56200.0,64.717,64.7242,64.6151,64.637,56200.0
2013-09-20 10:10:00,88.86,88.93,88.73,88.89,55000.0,64.637,64.6879,64.5424,64.6588,55000.0
2013-09-20 10:15:00,88.89,88.96,88.79,88.83,91800.0,64.6588,64.7097,64.586,64.6151,91800.0
2013-09-20 10:20:00,88.83,88.97,88.8,88.96,58900.0,64.6151,64.717,64.5933,64.7097,58900.0
2013-09-20 10:25:00,88.97,89.01,88.9,88.97,48400.0,64.717,64.7461,64.6661,64.717,48400.0
2013-09-20 10:30:00,88.95,89.12,88.94,89.1,25300.0,64.7024,64.8261,64.6952,64.8115,25300.0
2013-09-20 10:35:00,89.1,89.11,89.02,89.08,40700.0,64.8115,64.8188,64.7533,64.797,40700.0
2013-09-20 10:40:00,89.07,89.08,88.95,88.99,48000.0,64.7897,64.797,64.7024,64.7315,48000.0
2013-09-20 10:45:00,89.0,89.02,88.87,89.0,29700.0,64.7388,64.7533,64.6442,64.7388,29700.0
2013-09-20 10:50:00,89.01,89.01,88.88,88.9,26500.0,64.7461,64.7461,64.6515,64.6661,26500.0
2013-09-20 10:55:00,88.9,88.9,88.69,88.77,48600.0,64.6661,64.6661,64.5133,64.5715,48600.0
2013-09-20 11:00:00,88.77,88.87,88.76,88.81,51500.0,64.5715,64.6442,64.5642,64.6006,51500.0
2013-09-20 11:05:00,88.81,88.83,88.7,88.75,45600.0,64.6006,64.6151,64.5206,64.5569,45600.0
2013-09-20 11:10:00,88.75,88.76,88.61,88.66,33400.0,64.5569,64.5642,64.4551,64.4915,33400.0
2013-09-20 11:15:00,88.66,88.73,88.6,88.62,40400.0,64.4915,64.5424,64.4478,64.4624,40400.0
2013-09-20 11:20:00,88.61,88.61,88.5,88.55,41400.0,64.4551,64.4551,64.3751,64.4115,41400.0
2013-09-20 11:25:00,88.55,88.62,88.55,88.61,29500.0,64.4115,64.4624,64.4115,64.4551,29500.0
2013-09-20 11:30:00,88.62,88.75,88.62,88.69,30200.0,64.4624,64.5569,64.4624,64.5133,30200.0
2013-09-20 11:35:00,88.7,88.74,88.53,88.58,34900.0,64.5206,64.5497,64.3969,64.4333,34900.0
2013-09-20 11:40:00,88.59,88.62,88.53,88.58,24700.0,64.4406,64.4624,64.3969,64.4333,24700.0
2013-09-20 11:45:00,88.57,88.64,88.55,88.58,29200.0,64.426,64.4769,64.4115,64.4333,29200.0
2013-09-20 11:50:00,88.57,88.65,88.54,88.58,29800.0,64.426,64.4842,64.4042,64.4333,29800.0
2013-09-20 11:55:00,88.58,88.6,88.48,88.48,50100.0,64.4333,64.4478,64.3605,64.3605,50100.0
2013-09-20 12:00:00,88.48,88.57,88.47,88.51,56000.0,64.3605,64.426,64.3533,64.3824,56000.0
2013-09-20 12:05:00,88.52,88.52,88.42,88.47,50000.0,64.3896,64.3896,64.3169,64.3533,50000.0
2013-09-20 12:10:00,88.47,88.52,88.39,88.47,37100.0,64.3533,64.3896,64.2951,64.3533,37100.0
2013-09-20 12:15:00,88.47,88.47,88.36,88.39,33700.0,64.3533,64.3533,64.2733,64.2951,33700.0
2013-09-20 12:20:00,88.39,88.4,88.17,88.19,59300.0,64.2951,64.3024,64.1351,64.1496,59300.0
2013-09-20 12:25:00,88.19,88.37,88.18,88.26,44100.0,64.1496,64.2805,64.1423,64.2005,44100.0
2013-09-20 12:30:00,88.26,88.29,88.24,88.26,39000.0,64.2005,64.2223,64.186,64.2005,39000.0
2013-09-20 12:35:00,88.26,88.43,88.26,88.43,29900.0,64.2005,64.3242,64.2005,64.3242,29900.0
2013-09-20 12:40:00,88.43,88.55,88.4,88.53,28500.0,64.3242,64.4115,64.3024,64.3969,28500.0
2013-09-20 12:45:00,88.53,88.6,88.52,88.56,46600.0,64.3969,64.4478,64.3896,64.4187,46600.0
2013-09-20 12:50:00,88.56,88.59,88.55,88.56,21300.0,64.4187,64.4406,64.4115,64.4187,21300.0
2013-09-20 12:55:00,88.56,88.57,88.46,88.48,36900.0,64.4187,64.426,64.346,64.3605,36900.0
2013-09-20 13:00:00,88.5,88.55,88.45,88.48,27700.0,64.3751,64.4115,64.3387,64.3605,27700.0
2013-09-20 13:05:00,88.48,88.51,88.43,88.47,22600.0,64.3605,64.3824,64.3242,64.3533,22600.0
2013-09-20 13:10:00,88.47,88.51,88.4,88.41,31600.0,64.3533,64.3824,64.3024,64.3096,31600.0
2013-09-20 13:15:00,88.4,88.41,88.21,88.33,42200.0,64.3024,64.3096,64.1641,64.2514,42200.0
2013-09-20 13:20:00,88.34,88.35,88.14,88.15,41500.0,64.2587,64.266,64.1132,64.1205,41500.0
2013-09-20 13:25:00,88.14,88.22,88.14,88.17,46500.0,64.1132,64.1714,64.1132,64.1351,46500.0
2013-09-20 13:30:00,88.18,88.27,88.16,88.26,45300.0,64.1423,64.2078,64.1278,64.2005,45300.0
2013-09-20 13:35:00,88.27,88.31,88.08,88.09,42100.0,64.2078,64.2369,64.0696,64.0769,42100.0
2013-09-20 13:40:00,88.1,88.15,88.06,88.14,32500.0,64.0841,64.1205,64.055,64.1132,32500.0
2013-09-20 13:45:00,88.14,88.19,88.07,88.07,33800.0,64.1132,64.1496,64.0623,64.0623,33800.0
2013-09-20 13:50:00,88.08,88.1,88.04,88.06,57200.0,64.0696,64.0841,64.0405,64.055,57200.0
2013-09-20 13:55:00,88.07,88.07,87.9,87.9,84800.0,64.0623,64.0623,63.9387,63.9387,84800.0
2013-09-20 14:00:00,87.91,88.0,87.86,87.97,49700.0,63.9459,64.0114,63.9096,63.9896,49700.0
2013-09-20 14:05:00,87.96,87.97,87.87,87.89,53000.0,63.9823,63.9896,63.9168,63.9314,53000.0
2013-09-20 14:10:00,87.88,87.94,87.84,87.92,31600.0,63.9241,63.9677,63.895,63.9532,31600.0
2013-09-20 14:15:00,87.94,88.01,87.93,87.99,61500.0,63.9677,64.0187,63.9605,64.0041,61500.0
2013-09-20 14:20:00,87.99,88.02,87.91,88.0,53800.0,64.0041,64.0259,63.9459,64.0114,53800.0
2013-09-20 14:25:00,88.0,88.01,87.93,87.99,40400.0,64.0114,64.0187,63.9605,64.0041,40400.0
2013-09-20 14:30:00,87.98,88.04,87.86,87.9,67800.0,63.9968,64.0405,63.9096,63.9387,67800.0
2013-09-20 14:35:00,87.89,87.93,87.81,87.82,46800.0,63.9314,63.9605,63.8732,63.8805,46800.0
2013-09-20 14:40:00,87.82,87.92,87.78,87.81,47000.0,63.8805,63.9532,63.8514,63.8732,47000.0
2013-09-20 14:45:00,87.82,87.94,87.78,87.91,58900.0,63.8805,63.9677,63.8514,63.9459,58900.0
2013-09-20 14:50:00,87.9,87.93,87.77,87.79,139300.0,63.9387,63.9605,63.8441,63.8586,139300.0
2013-09-20 14:55:00,87.8,87.84,87.74,87.74,125000.0,63.8659,63.895,63.8223,63.8223,125000.0
2013-09-20 15:00:00,87.73,87.81,87.72,87.75,56200.0,63.815,63.8732,63.8077,63.8295,56200.0
2013-09-20 15:05:00,87.75,87.79,87.58,87.59,97700.0,63.8295,63.8586,63.7059,63.7132,97700.0
2013-09-20 15:10:00,87.59,87.7,87.53,87.65,115000.0,63.7132,63.7932,63.6695,63.7568,115000.0
2013-09-20 15:15:00,87.66,87.72,87.61,87.62,72600.0,63.7641,63.8077,63.7277,63.735,72600.0
2013-09-20 15:20:00,87.61,87.65,87.52,87.52,108800.0,63.7277,63.7568,63.6622,63.6622,108800.0
2013-09-20 15:25:00,87.53,87.58,87.48,87.49,102900.0,63.6695,63.7059,63.6331,63.6404,102900.0
2013-09-20 15:30:00,87.49,87.53,87.44,87.46,229700.0,63.6404,63.6695,63.604,63.6186,229700.0
2013-09-20 15:35:00,87.46,87.63,87.44,87.63,152700.0,63.6186,63.7423,63.604,63.7423,152700.0
2013-09-20 15:40:00,87.63,87.67,87.55,87.66,172200.0,63.7423,63.7714,63.6841,63.7641,172200.0
2013-09-20 15:45:00,87.66,87.67,87.44,87.5,229400.0,63.7641,63.7714,63.604,63.6477,229400.0
2013-09-20 15:50:00,87.49,87.56,87.47,87.48,289000.0,63.6404,63.6913,63.6259,63.6331,289000.0
2013-09-20 15:55:00,87.49,87.54,87.46,87.5,719200.0,63.6404,63.6768,63.6186,63.6477,719200.0
2013-09-23 09:30:00,87.16,87.64,87.08,87.62,176000.0,63.4004,63.7495,63.3422,63.735,176000.0
2013-09-23 09:35:00,87.59,87.77,87.27,87.75,104100.0,63.7132,63.8441,63.4804,63.8295,104100.0
2013-09-23 09:40:00,87.75,87.86,87.71,87.83,95000.0,63.8295,63.9096,63.8004,63.8877,95000.0
2013-09-23 09:45:00,87.8,87.86,87.57,87.65,123000.0,63.8659,63.9096,63.6986,63.7568,123000.0
2013-09-23 09:50:00,87.63,87.7,87.35,87.55,104600.0,63.7423,63.7932,63.5386,63.6841,104600.0
2013-09-23 09:55:00,87.54,87.54,87.3,87.37,92800.0,63.6768,63.6768,63.5022,63.5531,92800.0
2013-09-23 10:00:00,87.37,87.56,87.35,87.5,134900.0,63.5531,63.6913,63.5386,63.6477,134900.0
2013-09-23 10:05:00,87.5,87.54,87.33,87.36,125300.0,63.6477,63.6768,63.524,63.5459,125300.0
2013-09-23 10:10:00,87.36,87.6,87.36,87.54,121800.0,63.5459,63.7204,63.5459,63.6768,121800.0
2013-09-23 10:15:00,87.54,87.7,87.51,87.62,101000.0,63.6768,63.7932,63.655,63.735,101000.0
2013-09-23 10:20:00,87.62,87.62,87.44,87.47,128700.0,63.735,63.735,63.604,63.6259,128700.0
2013-09-23 10:25:00,87.49,87.53,87.38,87.46,84400.0,63.6404,63.6695,63.5604,63.6186,84400.0
2013-09-23 10:30:00,87.47,87.66,87.42,87.63,108300.0,63.6259,63.7641,63.5895,63.7423,108300.0
2013-09-23 10:35:00,87.64,87.79,87.64,87.74,75100.0,63.7495,63.8586,63.7495,63.8223,75100.0
2013-09-23 10:40:00,87.74,87.77,87.61,87.77,89100.0,63.8223,63.8441,63.7277,63.8441,89100.0
2013-09-23 10:45:00,87.77,87.78,87.65,87.7,52300.0,63.8441,63.8514,63.7568,63.7932,52300.0
2013-09-23 10:50:00,87.7,87.73,87.54,87.54,64100.0,63.7932,63.815,63.6768,63.6768,64100.0
2013-09-23 10:55:00,87.52,87.62,87.46,87.56,71900.0,63.6622,63.735,63.6186,63.6913,71900.0
2013-09-23 11:00:00,87.55,87.61,87.54,87.56,44300.0,63.6841,63.7277,63.6768,63.6913,44300.0
2013-09-23 11:05:00,87.56,87.59,87.49,87.51,40400.0,63.6913,63.7132,63.6404,63.655,40400.0
2013-09-23 11:10:00,87.5,87.51,87.27,87.28,64900.0,63.6477,63.655,63.4804,63.4877,64900.0
2013-09-23 11:15:00,87.28,87.33,87.22,87.27,57200.0,63.4877,63.524,63.444,63.4804,57200.0
2013-09-23 11:20:00,87.27,87.29,87.23,87.27,31900.0,63.4804,63.4949,63.4513,63.4804,31900.0
2013-09-23 11:25:00,87.28,87.28,87.12,87.14,73100.0,63.4877,63.4877,63.3713,63.3858,73100.0
2013-09-23 11:30:00,87.14,87.22,87.13,87.21,56100.0,63.3858,63.444,63.3786,63.4367,56100.0
2013-09-23 11:35:00,87.21,87.29,87.15,87.25,46400.0,63.4367,63.4949,63.3931,63.4658,46400.0
2013-09-23 11:40:00,87.27,87.27,87.2,87.25,28200.0,63.4804,63.4804,63.4295,63.4658,28200.0
2013-09-23 11:45:00,87.25,87.26,87.16,87.19,34200.0,63.4658,63.4731,63.4004,63.4222,34200.0
2013-09-23 11:50:00,87.18,87.23,87.13,87.21,71800.0,63.4149,63.4513,63.3786,63.4367,71800.0
2013-09-23 11:55:00,87.22,87.29,87.22,87.25,32600.0,63.444,63.4949,63.444,63.4658,32600.0
2013-09-23 12:00:00,87.26,87.35,87.25,87.33,31400.0,63.4731,63.5386,63.4658,63.524,31400.0
2013-09-23 12:05:00,87.35,87.38,87.3,87.3,33100.0,63.5386,63.5604,63.5022,63.5022,33100.0
2013-09-23 12:10:00,87.31,87.41,87.3,87.37,51200.0,63.5095,63.5822,63.5022,63.5531,51200.0
2013-09-23 12:15:00,87.38,87.4,87.31,87.32,20900.0,63.5604,63.575,63.5095,63.5168,20900.0
2013-09-23 12:20:00,87.3,87.31,87.18,87.19,25800.0,63.5022,63.5095,63.4149,63.4222,25800.0
2013-09-23 12:25:00,87.18,87.18,87.09,87.12,30000.0,63.4149,63.4149,63.3495,63.3713,30000.0
2013-09-23 12:30:00,87.13,87.15,87.09,87.14,33600.0,63.3786,63.3931,63.3495,63.3858,33600.0
2013-09-23 12:35:00,87.14,87.23,87.14,87.22,32300.0,63.3858,63.4513,63.3858,63.444,32300.0
2013-09-23 12:40:00,87.22,87.29,87.22,87.25,33400.0,63.444,63.4949,63.444,63.4658,33400.0
2013-09-23 12:45:00,87.26,87.28,87.21,87.26,33500.0,63.4731,63.4877,63.4367,63.4731,33500.0
2013-09-23 12:50:00,87.26,87.27,87.21,87.25,38800.0,63.4731,63.4804,63.4367,63.4658,38800.0
2013-09-23 12:55:00,87.25,87.32,87.23,87.31,43300.0,63.4658,63.5168,63.4513,63.5095,43300.0
2013-09-23 13:00:00,87.31,87.33,87.28,87.33,53800.0,63.5095,63.524,63.4877,63.524,53800.0
2013-09-23 13:05:00,87.34,87.36,87.31,87.35,23400.0,63.5313,63.5459,63.5095,63.5386,23400.0
2013-09-23 13:10:00,87.34,87.37,87.23,87.27,52200.0,63.5313,63.5531,63.4513,63.4804,52200.0
2013-09-23 13:15:00,87.29,87.29,87.23,87.25,25900.0,63.4949,63.4949,63.4513,63.4658,25900.0
2013-09-23 13:20:00,87.25,87.28,87.19,87.2,19000.0,63.4658,63.4877,63.4222,63.4295,19000.0
2013-09-23 13:25:00,87.2,87.32,87.2,87.28,27600.0,63.4295,63.5168,63.4295,63.4877,27600.0
2013-09-23 13:30:00,87.29,87.29,87.22,87.23,23100.0,63.4949,63.4949,63.444,63.4513,23100.0
2013-09-23 13:35:00,87.24,87.27,87.13,87.21,33200.0,63.4586,63.4804,63.3786,63.4367,33200.0
2013-09-23 13:40:00,87.2,87.24,87.1,87.14,28900.0,63.4295,63.4586,63.3567,63.3858,28900.0
2013-09-23 13:45:00,87.14,87.23,87.14,87.23,17900.0,63.3858,63.4513,63.3858,63.4513,17900.0
2013-09-23 13:50:00,87.23,87.32,87.2,87.27,54700.0,63.4513,63.5168,63.4295,63.4804,54700.0
2013-09-23 13:55:00,87.27,87.32,87.27,87.32,31400.0,63.4804,63.5168,63.4804,63.5168,31400.0
2013-09-23 14:00:00,87.33,87.36,87.27,87.36,51500.0,63.524,63.5459,63.4804,63.5459,51500.0
2013-09-23 14:05:00,87.35,87.35,87.3,87.3,30000.0,63.5386,63.5386,63.5022,63.5022,30000.0
2013-09-23 14:10:00,87.31,87.37,87.3,87.34,49800.0,63.5095,63.5531,63.5022,63.5313,49800.0
2013-09-23 14:15:00,87.33,87.34,87.29,87.32,61600.0,63.524,63.5313,63.4949,63.5168,61600.0
2013-09-23 14:20:00,87.32,87.35,87.27,87.27,40000.0,63.5168,63.5386,63.4804,63.4804,40000.0
2013-09-23 14:25:00,87.27,87.32,87.13,87.14,75500.0,63.4804,63.5168,63.3786,63.3858,75500.0
2013-09-23 14:30:00,87.14,87.24,87.13,87.23,51600.0,63.3858,63.4586,63.3786,63.4513,51600.0
2013-09-23 14:35:00,87.24,87.24,87.13,87.22,53300.0,63.4586,63.4586,63.3786,63.444,53300.0
2013-09-23 14:40:00,87.24,87.27,87.21,87.24,43300.0,63.4586,63.4804,63.4367,63.4586,43300.0
2013-09-23 14:45:00,87.23,87.26,87.13,87.13,42600.0,63.4513,63.4731,63.3786,63.3786,42600.0
2013-09-23 14:50:00,87.13,87.25,87.13,87.25,39000.0,63.3786,63.4658,63.3786,63.4658,39000.0
2013-09-23 14:55:00,87.25,87.29,87.22,87.27,73700.0,63.4658,63.4949,63.444,63.4804,73700.0
2013-09-23 15:00:00,87.27,87.27,87.16,87.21,63100.0,63.4804,63.4804,63.4004,63.4367,63100.0
2013-09-23 15:05:00,87.23,87.26,87.2,87.26,59100.0,63.4513,63.4731,63.4295,63.4731,59100.0
2013-09-23 15:10:00,87.26,87.27,87.2,87.21,48000.0,63.4731,63.4804,63.4295,63.4367,48000.0
2013-09-23 15:15:00,87.21,87.29,87.19,87.27,65500.0,63.4367,63.4949,63.4222,63.4804,65500.0
2013-09-23 15:20:00,87.27,87.27,87.11,87.12,60000.0,63.4804,63.4804,63.364,63.3713,60000.0
2013-09-23 15:25:00,87.13,87.18,87.11,87.11,111900.0,63.3786,63.4149,63.364,63.364,111900.0
2013-09-23 15:30:00,87.12,87.17,87.1,87.16,51100.0,63.3713,63.4076,63.3567,63.4004,51100.0
2013-09-23 15:35:00,87.17,87.22,87.17,87.19,71100.0,63.4076,63.444,63.4076,63.4222,71100.0
2013-09-23 15:40:00,87.19,87.21,87.14,87.21,94200.0,63.4222,63.4367,63.3858,63.4367,94200.0
2013-09-23 15:45:00,87.21,87.23,87.14,87.17,143300.0,63.4367,63.4513,63.3858,63.4076,143300.0
2013-09-23 15:50:00,87.17,87.21,87.14,87.2,138500.0,63.4076,63.4367,63.3858,63.4295,138500.0
2013-09-23 15:55:00,87.19,87.23,87.03,87.05,337400.0,63.4222,63.4513,63.3058,63.3204,337400.0
2013-09-24 09:30:00,87.48,87.72,87.3,87.34,174700.0,63.6331,63.8077,63.5022,63.5313,174700.0
2013-09-24 09:35:00,87.31,87.35,86.91,87.0,88000.0,63.5095,63.5386,63.2185,63.284,88000.0
2013-09-24 09:40:00,87.0,87.21,86.96,86.97,117300.0,63.284,63.4367,63.2549,63.2622,117300.0
2013-09-24 09:45:00,86.97,87.02,86.71,86.74,95600.0,63.2622,63.2985,63.073,63.0949,95600.0
2013-09-24 09:50:00,86.75,86.87,86.65,86.81,67200.0,63.1021,63.1894,63.0294,63.1458,67200.0
2013-09-24 09:55:00,86.76,86.89,86.64,86.87,65300.0,63.1094,63.204,63.0221,63.1894,65300.0
2013-09-24 10:00:00,86.86,86.91,86.64,86.71,64500.0,63.1822,63.2185,63.0221,63.073,64500.0
2013-09-24 10:05:00,86.72,86.89,86.57,86.64,65200.0,63.0803,63.204,62.9712,63.0221,65200.0
2013-09-24 10:10:00,86.67,86.87,86.67,86.71,42100.0,63.0439,63.1894,63.0439,63.073,42100.0
2013-09-24 10:15:00,86.7,86.72,86.6,86.7,60600.0,63.0658,63.0803,62.993,63.0658,60600.0
2013-09-24 10:20:00,86.7,86.89,86.7,86.77,49300.0,63.0658,63.204,63.0658,63.1167,49300.0
2013-09-24 10:25:00,86.76,86.93,86.74,86.93,64500.0,63.1094,63.2331,63.0949,63.2331,64500.0
2013-09-24 10:30:00,86.94,86.98,86.89,86.95,72900.0,63.2403,63.2694,63.204,63.2476,72900.0
2013-09-24 10:35:00,86.95,87.08,86.92,86.95,93200.0,63.2476,63.3422,63.2258,63.2476,93200.0
2013-09-24 10:40:00,86.94,87.16,86.94,87.09,63800.0,63.2403,63.4004,63.2403,63.3495,63800.0
2013-09-24 10:45:00,87.11,87.18,87.1,87.18,42700.0,63.364,63.4149,63.3567,63.4149,42700.0
2013-09-24 10:50:00,87.18,87.5,87.17,87.42,65000.0,63.4149,63.6477,63.4076,63.5895,65000.0
2013-09-24 10:55:00,87.41,87.44,87.34,87.4,39900.0,63.5822,63.604,63.5313,63.575,39900.0
2013-09-24 11:00:00,87.4,87.47,87.39,87.43,43700.0,63.575,63.6259,63.5677,63.5968,43700.0
2013-09-24 11:05:00,87.43,87.46,87.33,87.33,44700.0,63.5968,63.6186,63.524,63.524,44700.0
2013-09-24 11:10:00,87.33,87.47,87.31,87.4,39800.0,63.524,63.6259,63.5095,63.575,39800.0
2013-09-24 11:15:00,87.41,87.5,87.41,87.45,39300.0,63.5822,63.6477,63.5822,63.6113,39300.0
2013-09-24 11:20:00,87.45,87.48,87.38,87.48,39400.0,63.6113,63.6331,63.5604,63.6331,39400.0
2013-09-24 11:25:00,87.47,87.47,87.4,87.42,38500.0,63.6259,63.6259,63.575,63.5895,38500.0
2013-09-24 11:30:00,87.42,87.55,87.42,87.51,67900.0,63.5895,63.6841,63.5895,63.655,67900.0
2013-09-24 11:35:00,87.51,87.52,87.35,87.35,49300.0,63.655,63.6622,63.5386,63.5386,49300.0
2013-09-24 11:40:00,87.34,87.36,87.28,87.36,54800.0,63.5313,63.5459,63.4877,63.5459,54800.0
2013-09-24 11:45:00,87.38,87.41,87.3,87.31,38400.0,63.5604,63.5822,63.5022,63.5095,38400.0
2013-09-24 11:50:00,87.32,87.32,87.17,87.25,66700.0,63.5168,63.5168,63.4076,63.4658,66700.0
2013-09-24 11:55:00,87.24,87.34,87.23,87.33,55900.0,63.4586,63.5313,63.4513,63.524,55900.0
2013-09-24 12:00:00,87.33,87.36,87.25,87.3,36300.0,63.524,63.5459,63.4658,63.5022,36300.0
2013-09-24 12:05:00,87.3,87.4,87.29,87.31,65400.0,63.5022,63.575,63.4949,63.5095,65400.0
2013-09-24 12:10:00,87.32,87.51,87.31,87.48,41000.0,63.5168,63.655,63.5095,63.6331,41000.0
2013-09-24 12:15:00,87.48,87.59,87.47,87.52,44200.0,63.6331,63.7132,63.6259,63.6622,44200.0
2013-09-24 12:20:00,87.53,87.7,87.51,87.7,41300.0,63.6695,63.7932,63.655,63.7932,41300.0
2013-09-24 12:25:00,87.72,87.77,87.68,87.76,51400.0,63.8077,63.8441,63.7786,63.8368,51400.0
2013-09-24 12:30:00,87.75,87.9,87.73,87.86,82900.0,63.8295,63.9387,63.815,63.9096,82900.0
2013-09-24 12:35:00,87.86,88.01,87.86,88.0,80300.0,63.9096,64.0187,63.9096,64.0114,80300.0
2013-09-24 12:40:00,87.99,88.02,87.92,87.94,56900.0,64.0041,64.0259,63.9532,63.9677,56900.0
2013-09-24 12:45:00,87.94,88.05,87.94,87.98,58200.0,63.9677,64.0478,63.9677,63.9968,58200.0
2013-09-24 12:50:00,87.97,88.07,87.97,88.05,91800.0,63.9896,64.0623,63.9896,64.0478,91800.0
2013-09-24 12:55:00,88.06,88.15,87.98,88.0,51100.0,64.055,64.1205,63.9968,64.0114,51100.0
2013-09-24 13:00:00,88.01,88.09,88.01,88.02,45300.0,64.0187,64.0769,64.0187,64.0259,45300.0
2013-09-24 13:05:00,88.02,88.14,88.02,88.07,79400.0,64.0259,64.1132,64.0259,64.0623,79400.0
2013-09-24 13:10:00,88.08,88.11,88.06,88.09,71400.0,64.0696,64.0914,64.055,64.0769,71400.0
2013-09-24 13:15:00,88.1,88.16,88.05,88.16,39600.0,64.0841,64.1278,64.0478,64.1278,39600.0
2013-09-24 13:20:00,88.15,88.21,88.13,88.14,33200.0,64.1205,64.1641,64.106,64.1132,33200.0
2013-09-24 13:25:00,88.15,88.25,88.14,88.24,20800.0,64.1205,64.1932,64.1132,64.186,20800.0
2013-09-24 13:30:00,88.24,88.24,88.13,88.16,31800.0,64.186,64.186,64.106,64.1278,31800.0
2013-09-24 13:35:00,88.15,88.17,88.04,88.05,42300.0,64.1205,64.1351,64.0405,64.0478,42300.0
2013-09-24 13:40:00,88.05,88.09,88.03,88.09,35800.0,64.0478,64.0769,64.0332,64.0769,35800.0
2013-09-24 13:45:00,88.08,88.2,88.08,88.16,57300.0,64.0696,64.1569,64.0696,64.1278,57300.0
2013-09-24 13:50:00,88.14,88.31,88.13,88.31,67000.0,64.1132,64.2369,64.106,64.2369,67000.0
2013-09-24 13:55:00,88.31,88.38,88.29,88.29,55800.0,64.2369,64.2878,64.2223,64.2223,55800.0
2013-09-24 14:00:00,88.29,88.32,88.25,88.28,28100.0,64.2223,64.2442,64.1932,64.2151,28100.0
2013-09-24 14:05:00,88.29,88.36,88.25,88.36,34900.0,64.2223,64.2733,64.1932,64.2733,34900.0
2013-09-24 14:10:00,88.35,88.39,88.31,88.38,54500.0,64.266,64.2951,64.2369,64.2878,54500.0
2013-09-24 14:15:00,88.38,88.39,88.3,88.38,30900.0,64.2878,64.2951,64.2296,64.2878,30900.0
2013-09-24 14:20:00,88.38,88.44,88.32,88.32,36900.0,64.2878,64.3315,64.2442,64.2442,36900.0
2013-09-24 14:25:00,88.32,88.37,88.24,88.35,45800.0,64.2442,64.2805,64.186,64.266,45800.0
2013-09-24 14:30:00,88.34,88.41,88.33,88.37,39700.0,64.2587,64.3096,64.2514,64.2805,39700.0
2013-09-24 14:35:00,88.36,88.39,88.3,88.36,58900.0,64.2733,64.2951,64.2296,64.2733,58900.0
2013-09-24 14:40:00,88.37,88.4,88.33,88.37,46500.0,64.2805,64.3024,64.2514,64.2805,46500.0
2013-09-24 14:45:00,88.37,88.44,88.35,88.43,53500.0,64.2805,64.3315,64.266,64.3242,53500.0
2013-09-24 14:50:00,88.43,88.52,88.38,88.5,76900.0,64.3242,64.3896,64.2878,64.3751,76900.0
2013-09-24 14:55:00,88.5,88.5,88.27,88.27,64100.0,64.3751,64.3751,64.2078,64.2078,64100.0
2013-09-24 15:00:00,88.27,88.29,88.13,88.23,77500.0,64.2078,64.2223,64.106,64.1787,77500.0
2013-09-24 15:05:00,88.22,88.29,88.21,88.24,37300.0,64.1714,64.2223,64.1641,64.186,37300.0
2013-09-24 15:10:00,88.23,88.29,88.19,88.27,60600.0,64.1787,64.2223,64.1496,64.2078,60600.0
2013-09-24 15:15:00,88.27,88.41,88.27,88.37,74000.0,64.2078,64.3096,64.2078,64.2805,74000.0
2013-09-24 15:20:00,88.38,88.41,88.28,88.29,76000.0,64.2878,64.3096,64.2151,64.2223,76000.0
2013-09-24 15:25:00,88.3,88.3,88.05,88.09,75600.0,64.2296,64.2296,64.0478,64.0769,75600.0
2013-09-24 15:30:00,88.09,88.09,87.99,88.0,88600.0,64.0769,64.0769,64.0041,64.0114,88600.0
2013-09-24 15:35:00,88.0,88.05,87.94,88.0,70500.0,64.0114,64.0478,63.9677,64.0114,70500.0
2013-09-24 15:40:00,88.0,88.06,87.96,88.04,105200.0,64.0114,64.055,63.9823,64.0405,105200.0
2013-09-24 15:45:00,88.03,88.05,87.84,87.88,143400.0,64.0332,64.0478,63.895,63.9241,143400.0
2013-09-24 15:50:00,87.88,87.9,87.76,87.79,167700.0,63.9241,63.9387,63.8368,63.8586,167700.0
2013-09-24 15:55:00,87.79,87.92,87.76,87.92,333200.0,63.8586,63.9532,63.8368,63.9532,333200.0
2013-09-25 09:30:00,87.83,88.03,87.51,87.7,190000.0,63.8877,64.0332,63.655,63.7932,190000.0
2013-09-25 09:35:00,87.71,87.97,87.7,87.81,59300.0,63.8004,63.9896,63.7932,63.8732,59300.0
2013-09-25 09:40:00,87.85,88.19,87.84,87.87,67100.0,63.9023,64.1496,63.895,63.9168,67100.0
2013-09-25 09:45:00,87.84,88.13,87.72,88.11,117900.0,63.895,64.106,63.8077,64.0914,117900.0
2013-09-25 09:50:00,88.11,88.25,87.96,88.11,71300.0,64.0914,64.1932,63.9823,64.0914,71300.0
2013-09-25 09:55:00,88.09,88.25,87.97,88.22,61400.0,64.0769,64.1932,63.9896,64.1714,61400.0
2013-09-25 10:00:00,88.22,88.39,87.98,88.26,76200.0,64.1714,64.2951,63.9968,64.2005,76200.0
2013-09-25 10:05:00,88.28,88.41,88.22,88.25,106500.0,64.2151,64.3096,64.1714,64.1932,106500.0
2013-09-25 10:10:00,88.25,88.27,88.06,88.12,64900.0,64.1932,64.2078,64.055,64.0987,64900.0
2013-09-25 10:15:00,88.11,88.34,88.11,88.27,95900.0,64.0914,64.2587,64.0914,64.2078,95900.0
2013-09-25 10:20:00,88.27,88.49,88.18,88.46,72100.0,64.2078,64.3678,64.1423,64.346,72100.0
2013-09-25 10:25:00,88.47,88.81,88.43,88.67,146100.0,64.3533,64.6006,64.3242,64.4988,146100.0
2013-09-25 10:30:00,88.66,88.86,88.65,88.86,127500.0,64.4915,64.637,64.4842,64.637,127500.0
2013-09-25 10:35:00,88.87,88.93,88.56,88.58,120900.0,64.6442,64.6879,64.4187,64.4333,120900.0
2013-09-25 10:40:00,88.61,88.68,88.44,88.63,76400.0,64.4551,64.506,64.3315,64.4697,76400.0
2013-09-25 10:45:00,88.63,88.83,88.58,88.73,74400.0,64.4697,64.6151,64.4333,64.5424,74400.0
2013-09-25 10:50:00,88.74,88.82,88.72,88.73,57600.0,64.5497,64.6079,64.5351,64.5424,57600.0
2013-09-25 10:55:00,88.74,88.86,88.64,88.71,51100.0,64.5497,64.637,64.4769,64.5278,51100.0
2013-09-25 11:00:00,88.73,88.89,88.7,88.77,98800.0,64.5424,64.6588,64.5206,64.5715,98800.0
2013-09-25 11:05:00,88.78,88.86,88.76,88.82,55900.0,64.5788,64.637,64.5642,64.6079,55900.0
2013-09-25 11:10:00,88.83,88.93,88.78,88.91,52600.0,64.6151,64.6879,64.5788,64.6733,52600.0
2013-09-25 11:15:00,88.93,89.1,88.93,89.01,69000.0,64.6879,64.8115,64.6879,64.7461,69000.0
2013-09-25 11:20:00,89.0,89.11,88.98,89.0,70100.0,64.7388,64.8188,64.7242,64.7388,70100.0
2013-09-25 11:25:00,89.0,89.15,89.0,89.08,76700.0,64.7388,64.8479,64.7388,64.797,76700.0
2013-09-25 11:30:00,89.08,89.15,89.05,89.11,46900.0,64.797,64.8479,64.7752,64.8188,46900.0
2013-09-25 11:35:00,89.12,89.19,89.05,89.09,61100.0,64.8261,64.877,64.7752,64.8043,61100.0
2013-09-25 11:40:00,89.1,89.12,89.04,89.11,64700.0,64.8115,64.8261,64.7679,64.8188,64700.0
2013-09-25 11:45:00,89.11,89.11,89.02,89.09,54400.0,64.8188,64.8188,64.7533,64.8043,54400.0
2013-09-25 11:50:00,89.08,89.14,89.0,89.13,67500.0,64.797,64.8406,64.7388,64.8334,67500.0
2013-09-25 11:55:00,89.14,89.23,89.11,89.2,69800.0,64.8406,64.9061,64.8188,64.8843,69800.0
2013-09-25 12:00:00,89.19,89.21,88.99,88.99,86100.0,64.877,64.8915,64.7315,64.7315,86100.0
2013-09-25 12:05:00,89.0,89.03,88.95,88.95,74600.0,64.7388,64.7606,64.7024,64.7024,74600.0
2013-09-25 12:10:00,88.94,88.97,88.86,88.9,47700.0,64.6952,64.717,64.637,64.6661,47700.0
2013-09-25 12:15:00,88.9,89.05,88.89,88.94,44400.0,64.6661,64.7752,64.6588,64.6952,44400.0
2013-09-25 12:20:00,88.94,88.95,88.79,88.8,76600.0,64.6952,64.7024,64.586,64.5933,76600.0
2013-09-25 12:25:00,88.79,88.88,88.78,88.87,54000.0,64.586,64.6515,64.5788,64.6442,54000.0
2013-09-25 12:30:00,88.88,88.89,88.83,88.85,33100.0,64.6515,64.6588,64.6151,64.6297,33100.0
2013-09-25 12:35:00,88.85,88.86,88.79,88.84,31800.0,64.6297,64.637,64.586,64.6224,31800.0
2013-09-25 12:40:00,88.83,88.86,88.78,88.8,65100.0,64.6151,64.637,64.5788,64.5933,65100.0
2013-09-25 12:45:00,88.81,88.84,88.79,88.82,53600.0,64.6006,64.6224,64.586,64.6079,53600.0
2013-09-25 12:50:00,88.82,88.83,88.79,88.82,45300.0,64.6079,64.6151,64.586,64.6079,45300.0
2013-09-25 12:55:00,88.81,88.95,88.81,88.91,45700.0,64.6006,64.7024,64.6006,64.6733,45700.0
2013-09-25 13:00:00,88.93,88.99,88.92,88.96,39800.0,64.6879,64.7315,64.6806,64.7097,39800.0
2013-09-25 13:05:00,88.94,89.04,88.94,89.02,46700.0,64.6952,64.7679,64.6952,64.7533,46700.0
2013-09-25 13:10:00,89.03,89.15,89.03,89.14,52400.0,64.7606,64.8479,64.7606,64.8406,52400.0
2013-09-25 13:15:00,89.14,89.17,89.08,89.15,65000.0,64.8406,64.8625,64.797,64.8479,65000.0
2013-09-25 13:20:00,89.15,89.24,89.13,89.14,101000.0,64.8479,64.9134,64.8334,64.8406,101000.0
2013-09-25 13:25:00,89.13,89.17,89.09,89.1,42500.0,64.8334,64.8625,64.8043,64.8115,42500.0
2013-09-25 13:30:00,89.09,89.09,88.91,89.0,58100.0,64.8043,64.8043,64.6733,64.7388,58100.0
2013-09-25 13:35:00,89.0,89.0,88.85,88.86,60800.0,64.7388,64.7388,64.6297,64.637,60800.0
2013-09-25 13:40:00,88.86,88.94,88.82,88.83,102600.0,64.637,64.6952,64.6079,64.6151,102600.0
2013-09-25 13:45:00,88.83,88.88,88.79,88.81,71900.0,64.6151,64.6515,64.586,64.6006,71900.0
2013-09-25 13:50:00,88.8,88.82,88.65,88.73,80200.0,64.5933,64.6079,64.4842,64.5424,80200.0
2013-09-25 13:55:00,88.72,88.88,88.72,88.73,104900.0,64.5351,64.6515,64.5351,64.5424,104900.0
2013-09-25 14:00:00,88.73,88.78,88.63,88.76,63800.0,64.5424,64.5788,64.4697,64.5642,63800.0
2013-09-25 14:05:00,88.77,88.84,88.74,88.78,86800.0,64.5715,64.6224,64.5497,64.5788,86800.0
2013-09-25 14:10:00,88.78,88.92,88.76,88.91,59100.0,64.5788,64.6806,64.5642,64.6733,59100.0
2013-09-25 14:15:00,88.91,89.03,88.9,88.95,75800.0,64.6733,64.7606,64.6661,64.7024,75800.0
2013-09-25 14:20:00,88.94,89.01,88.88,88.88,45100.0,64.6952,64.7461,64.6515,64.6515,45100.0
2013-09-25 14:25:00,88.87,88.99,88.87,88.93,44500.0,64.6442,64.7315,64.6442,64.6879,44500.0
2013-09-25 14:30:00,88.92,88.92,88.85,88.87,42000.0,64.6806,64.6806,64.6297,64.6442,42000.0
2013-09-25 14:35:00,88.88,88.93,88.84,88.91,52900.0,64.6515,64.6879,64.6224,64.6733,52900.0
2013-09-25 14:40:00,88.9,89.01,88.86,88.98,61300.0,64.6661,64.7461,64.637,64.7242,61300.0
2013-09-25 14:45:00,88.99,89.07,88.96,88.97,62900.0,64.7315,64.7897,64.7097,64.717,62900.0
2013-09-25 14:50:00,88.97,89.04,88.93,89.02,51300.0,64.717,64.7679,64.6879,64.7533,51300.0
2013-09-25 14:55:00,89.03,89.05,88.91,88.94,101300.0,64.7606,64.7752,64.6733,64.6952,101300.0
2013-09-25 15:00:00,88.93,89.01,88.91,88.91,95600.0,64.6879,64.7461,64.6733,64.6733,95600.0
2013-09-25 15:05:00,88.92,89.03,88.87,88.99,108500.0,64.6806,64.7606,64.6442,64.7315,108500.0
2013-09-25 15:10:00,89.0,89.09,88.99,89.04,88000.0,64.7388,64.8043,64.7315,64.7679,88000.0
2013-09-25 15:15:00,89.03,89.07,88.98,89.01,107200.0,64.7606,64.7897,64.7242,64.7461,107200.0
2013-09-25 15:20:00,89.0,89.01,88.91,88.97,53400.0,64.7388,64.7461,64.6733,64.717,53400.0
2013-09-25 15:25:00,88.97,88.99,88.89,88.91,113600.0,64.717,64.7315,64.6588,64.6733,113600.0
2013-09-25 15:30:00,88.92,88.97,88.86,88.97,71300.0,64.6806,64.717,64.637,64.717,71300.0
2013-09-25 15:35:00,88.97,88.98,88.9,88.9,103400.0,64.717,64.7242,64.6661,64.6661,103400.0
2013-09-25 15:40:00,88.9,88.95,88.84,88.87,106300.0,64.6661,64.7024,64.6224,64.6442,106300.0
2013-09-25 15:45:00,88.87,88.87,88.68,88.7,188300.0,64.6442,64.6442,64.506,64.5206,188300.0
2013-09-25 15:50:00,88.71,88.75,88.67,88.7,214000.0,64.5278,64.5569,64.4988,64.5206,214000.0
2013-09-25 15:55:00,88.7,88.7,88.52,88.56,629000.0,64.5206,64.5206,64.3896,64.4187,629000.0
2013-09-26 09:30:00,88.76,88.94,88.52,88.65,138800.0,64.5642,64.6952,64.3896,64.4842,138800.0
2013-09-26 09:35:00,88.65,88.87,88.63,88.86,73100.0,64.4842,64.6442,64.4697,64.637,73100.0
2013-09-26 09:40:00,88.86,88.97,88.82,88.91,33000.0,64.637,64.717,64.6079,64.6733,33000.0
2013-09-26 09:45:00,88.92,88.99,88.82,88.96,60400.0,64.6806,64.7315,64.6079,64.7097,60400.0
2013-09-26 09:50:00,88.95,89.09,88.91,89.04,60500.0,64.7024,64.8043,64.6733,64.7679,60500.0
2013-09-26 09:55:00,89.05,89.25,89.05,89.19,65900.0,64.7752,64.9206,64.7752,64.877,65900.0
2013-09-26 10:00:00,89.19,89.22,88.98,89.15,55200.0,64.877,64.8988,64.7242,64.8479,55200.0
2013-09-26 10:05:00,89.15,89.23,89.08,89.15,65100.0,64.8479,64.9061,64.797,64.8479,65100.0
2013-09-26 10:10:00,89.15,89.19,88.89,88.92,56900.0,64.8479,64.877,64.6588,64.6806,56900.0
2013-09-26 10:15:00,88.92,89.11,88.9,88.96,122800.0,64.6806,64.8188,64.6661,64.7097,122800.0
2013-09-26 10:20:00,88.96,89.02,88.91,88.94,69200.0,64.7097,64.7533,64.6733,64.6952,69200.0
2013-09-26 10:25:00,88.94,88.99,88.85,88.86,62600.0,64.6952,64.7315,64.6297,64.637,62600.0
2013-09-26 10:30:00,88.85,88.87,88.61,88.63,94300.0,64.6297,64.6442,64.4551,64.4697,94300.0
2013-09-26 10:35:00,88.61,88.77,88.57,88.74,96200.0,64.4551,64.5715,64.426,64.5497,96200.0
2013-09-26 10:40:00,88.75,88.79,88.64,88.65,63500.0,64.5569,64.586,64.4769,64.4842,63500.0
2013-09-26 10:45:00,88.66,88.67,88.48,88.64,48100.0,64.4915,64.4988,64.3605,64.4769,48100.0
2013-09-26 10:50:00,88.64,88.64,88.5,88.57,45700.0,64.4769,64.4769,64.3751,64.426,45700.0
2013-09-26 10:55:00,88.57,88.61,88.44,88.59,44400.0,64.426,64.4551,64.3315,64.4406,44400.0
2013-09-26 11:00:00,88.6,88.61,88.5,88.58,43400.0,64.4478,64.4551,64.3751,64.4333,43400.0
2013-09-26 11:05:00,88.58,88.67,88.54,88.67,38900.0,64.4333,64.4988,64.4042,64.4988,38900.0
2013-09-26 11:10:00,88.67,88.74,88.6,88.7,57200.0,64.4988,64.5497,64.4478,64.5206,57200.0
2013-09-26 11:15:00,88.71,88.73,88.62,88.64,45400.0,64.5278,64.5424,64.4624,64.4769,45400.0
2013-09-26 11:20:00,88.64,88.75,88.57,88.69,40500.0,64.4769,64.5569,64.426,64.5133,40500.0
2013-09-26 11:25:00,88.68,88.8,88.67,88.75,62500.0,64.506,64.5933,64.4988,64.5569,62500.0
2013-09-26 11:30:00,88.76,88.8,88.59,88.64,94600.0,64.5642,64.5933,64.4406,64.4769,94600.0
2013-09-26 11:35:00,88.65,88.73,88.63,88.67,19200.0,64.4842,64.5424,64.4697,64.4988,19200.0
2013-09-26 11:40:00,88.68,88.93,88.68,88.93,29100.0,64.506,64.6879,64.506,64.6879,29100.0
2013-09-26 11:45:00,88.91,88.95,88.81,88.81,42500.0,64.6733,64.7024,64.6006,64.6006,42500.0
2013-09-26 11:50:00,88.81,88.82,88.74,88.79,24900.0,64.6006,64.6079,64.5497,64.586,24900.0
2013-09-26 11:55:00,88.8,88.84,88.77,88.78,52200.0,64.5933,64.6224,64.5715,64.5788,52200.0
2013-09-26 12:00:00,88.78,88.81,88.73,88.75,72900.0,64.5788,64.6006,64.5424,64.5569,72900.0
2013-09-26 12:05:00,88.74,88.83,88.74,88.82,51300.0,64.5497,64.6151,64.5497,64.6079,51300.0
2013-09-26 12:10:00,88.81,88.87,88.8,88.86,25500.0,64.6006,64.6442,64.5933,64.637,25500.0
2013-09-26 12:15:00,88.87,88.87,88.79,88.8,42000.0,64.6442,64.6442,64.586,64.5933,42000.0
2013-09-26 12:20:00,88.8,88.83,88.77,88.79,20600.0,64.5933,64.6151,64.5715,64.586,20600.0
2013-09-26 12:25:00,88.8,88.9,88.78,88.88,46100.0,64.5933,64.6661,64.5788,64.6515,46100.0
2013-09-26 12:30:00,88.88,88.91,88.81,88.88,115800.0,64.6515,64.6733,64.6006,64.6515,115800.0
2013-09-26 12:35:00,88.89,88.91,88.83,88.88,60200.0,64.6588,64.6733,64.6151,64.6515,60200.0
2013-09-26 12:40:00,88.88,88.9,88.83,88.85,17200.0,64.6515,64.6661,64.6151,64.6297,17200.0
2013-09-26 12:45:00,88.84,88.88,88.78,88.8,23800.0,64.6224,64.6515,64.5788,64.5933,23800.0
2013-09-26 12:50:00,88.79,88.84,88.75,88.75,28500.0,64.586,64.6224,64.5569,64.5569,28500.0
2013-09-26 12:55:00,88.76,88.78,88.71,88.73,22100.0,64.5642,64.5788,64.5278,64.5424,22100.0
2013-09-26 13:00:00,88.74,88.74,88.6,88.62,29700.0,64.5497,64.5497,64.4478,64.4624,29700.0
2013-09-26 13:05:00,88.62,88.72,88.61,88.65,24400.0,64.4624,64.5351,64.4551,64.4842,24400.0
2013-09-26 13:10:00,88.64,88.66,88.62,88.66,44000.0,64.4769,64.4915,64.4624,64.4915,44000.0
2013-09-26 13:15:00,88.66,88.77,88.66,88.76,20800.0,64.4915,64.5715,64.4915,64.5642,20800.0
2013-09-26 13:20:00,88.76,88.81,88.75,88.8,19300.0,64.5642,64.6006,64.5569,64.5933,19300.0
2013-09-26 13:25:00,88.79,88.83,88.73,88.78,24500.0,64.586,64.6151,64.5424,64.5788,24500.0
2013-09-26 13:30:00,88.77,88.82,88.7,88.71,17500.0,64.5715,64.6079,64.5206,64.5278,17500.0
2013-09-26 13:35:00,88.72,88.72,88.66,88.7,28500.0,64.5351,64.5351,64.4915,64.5206,28500.0
2013-09-26 13:40:00,88.7,88.76,88.64,88.7,21200.0,64.5206,64.5642,64.4769,64.5206,21200.0
2013-09-26 13:45:00,88.7,88.74,88.64,88.74,51700.0,64.5206,64.5497,64.4769,64.5497,51700.0
2013-09-26 13:50:00,88.74,88.77,88.7,88.76,32400.0,64.5497,64.5715,64.5206,64.5642,32400.0
2013-09-26 13:55:00,88.76,88.83,88.74,88.77,41000.0,64.5642,64.6151,64.5497,64.5715,41000.0
2013-09-26 14:00:00,88.77,88.77,88.58,88.59,48700.0,64.5715,64.5715,64.4333,64.4406,48700.0
2013-09-26 14:05:00,88.59,88.62,88.53,88.61,37000.0,64.4406,64.4624,64.3969,64.4551,37000.0
2013-09-26 14:10:00,88.61,88.63,88.51,88.61,48200.0,64.4551,64.4697,64.3824,64.4551,48200.0
2013-09-26 14:15:00,88.6,88.67,88.59,88.62,30600.0,64.4478,64.4988,64.4406,64.4624,30600.0
2013-09-26 14:20:00,88.62,88.64,88.52,88.6,34900.0,64.4624,64.4769,64.3896,64.4478,34900.0
2013-09-26 14:25:00,88.6,88.64,88.55,88.62,51400.0,64.4478,64.4769,64.4115,64.4624,51400.0
2013-09-26 14:30:00,88.62,88.63,88.56,88.62,36400.0,64.4624,64.4697,64.4187,64.4624,36400.0
2013-09-26 14:35:00,88.62,88.62,88.52,88.53,30700.0,64.4624,64.4624,64.3896,64.3969,30700.0
2013-09-26 14:40:00,88.52,88.58,88.43,88.57,86300.0,64.3896,64.4333,64.3242,64.426,86300.0
2013-09-26 14:45:00,88.57,88.57,88.5,88.57,94000.0,64.426,64.426,64.3751,64.426,94000.0
2013-09-26 14:50:00,88.56,88.59,88.49,88.5,70500.0,64.4187,64.4406,64.3678,64.3751,70500.0
2013-09-26 14:55:00,88.5,88.6,88.48,88.55,72700.0,64.3751,64.4478,64.3605,64.4115,72700.0
2013-09-26 15:00:00,88.55,88.61,88.53,88.56,25600.0,64.4115,64.4551,64.3969,64.4187,25600.0
2013-09-26 15:05:00,88.57,88.63,88.54,88.58,57300.0,64.426,64.4697,64.4042,64.4333,57300.0
2013-09-26 15:10:00,88.59,88.61,88.49,88.53,56200.0,64.4406,64.4551,64.3678,64.3969,56200.0
2013-09-26 15:15:00,88.53,88.58,88.5,88.54,25800.0,64.3969,64.4333,64.3751,64.4042,25800.0
2013-09-26 15:20:00,88.54,88.59,88.5,88.52,44100.0,64.4042,64.4406,64.3751,64.3896,44100.0
2013-09-26 15:25:00,88.53,88.58,88.5,88.5,52500.0,64.3969,64.4333,64.3751,64.3751,52500.0
2013-09-26 15:30:00,88.51,88.61,88.5,88.59,79100.0,64.3824,64.4551,64.3751,64.4406,79100.0
2013-09-26 15:35:00,88.58,88.75,88.57,88.75,80300.0,64.4333,64.5569,64.426,64.5569,80300.0
2013-09-26 15:40:00,88.75,88.79,88.75,88.76,76300.0,64.5569,64.586,64.5569,64.5642,76300.0
2013-09-26 15:45:00,88.75,88.8,88.72,88.77,143900.0,64.5569,64.5933,64.5351,64.5715,143900.0
2013-09-26 15:50:00,88.78,88.85,88.77,88.83,158000.0,64.5788,64.6297,64.5715,64.6151,158000.0
2013-09-26 15:55:00,88.82,88.86,88.74,88.84,299200.0,64.6079,64.637,64.5497,64.6224,299200.0
2013-09-27 09:30:00,88.31,88.56,88.29,88.38,139400.0,64.2369,64.4187,64.2223,64.2878,139400.0
2013-09-27 09:35:00,88.36,88.48,88.31,88.33,51600.0,64.2733,64.3605,64.2369,64.2514,51600.0
2013-09-27 09:40:00,88.3,88.39,88.22,88.37,63400.0,64.2296,64.2951,64.1714,64.2805,63400.0
2013-09-27 09:45:00,88.36,88.36,88.26,88.33,66300.0,64.2733,64.2733,64.2005,64.2514,66300.0
2013-09-27 09:50:00,88.33,88.34,88.21,88.26,59600.0,64.2514,64.2587,64.1641,64.2005,59600.0
2013-09-27 09:55:00,88.25,88.37,88.25,88.34,83600.0,64.1932,64.2805,64.1932,64.2587,83600.0
2013-09-27 10:00:00,88.34,88.37,88.12,88.19,82500.0,64.2587,64.2805,64.0987,64.1496,82500.0
2013-09-27 10:05:00,88.2,88.35,88.17,88.28,121200.0,64.1569,64.266,64.1351,64.2151,121200.0
2013-09-27 10:10:00,88.26,88.45,88.22,88.45,58700.0,64.2005,64.3387,64.1714,64.3387,58700.0
2013-09-27 10:15:00,88.45,88.72,88.45,88.58,107900.0,64.3387,64.5351,64.3387,64.4333,107900.0
2013-09-27 10:20:00,88.57,88.6,88.43,88.45,54200.0,64.426,64.4478,64.3242,64.3387,54200.0
2013-09-27 10:25:00,88.44,88.46,88.33,88.36,120800.0,64.3315,64.346,64.2514,64.2733,120800.0
2013-09-27 10:30:00,88.37,88.61,88.35,88.59,67400.0,64.2805,64.4551,64.266,64.4406,67400.0
2013-09-27 10:35:00,88.58,88.87,88.58,88.8,59300.0,64.4333,64.6442,64.4333,64.5933,59300.0
2013-09-27 10:40:00,88.8,88.81,88.53,88.55,55300.0,64.5933,64.6006,64.3969,64.4115,55300.0
2013-09-27 10:45:00,88.56,88.66,88.53,88.65,56400.0,64.4187,64.4915,64.3969,64.4842,56400.0
2013-09-27 10:50:00,88.66,88.79,88.65,88.73,52400.0,64.4915,64.586,64.4842,64.5424,52400.0
2013-09-27 10:55:00,88.72,88.93,88.72,88.86,55600.0,64.5351,64.6879,64.5351,64.637,55600.0
2013-09-27 11:00:00,88.86,88.87,88.75,88.77,57400.0,64.637,64.6442,64.5569,64.5715,57400.0
2013-09-27 11:05:00,88.76,88.77,88.64,88.67,55900.0,64.5642,64.5715,64.4769,64.4988,55900.0
2013-09-27 11:10:00,88.66,88.72,88.64,88.65,50700.0,64.4915,64.5351,64.4769,64.4842,50700.0
2013-09-27 11:15:00,88.64,88.68,88.62,88.66,35300.0,64.4769,64.506,64.4624,64.4915,35300.0
2013-09-27 11:20:00,88.66,88.81,88.65,88.72,39000.0,64.4915,64.6006,64.4842,64.5351,39000.0
2013-09-27 11:25:00,88.71,88.79,88.69,88.76,28100.0,64.5278,64.586,64.5133,64.5642,28100.0
2013-09-27 11:30:00,88.77,88.78,88.67,88.74,30400.0,64.5715,64.5788,64.4988,64.5497,30400.0
2013-09-27 11:35:00,88.75,88.87,88.75,88.75,33100.0,64.5569,64.6442,64.5569,64.5569,33100.0
2013-09-27 11:40:00,88.74,88.78,88.7,88.73,29300.0,64.5497,64.5788,64.5206,64.5424,29300.0
2013-09-27 11:45:00,88.73,88.78,88.7,88.73,36600.0,64.5424,64.5788,64.5206,64.5424,36600.0
2013-09-27 11:50:00,88.74,88.76,88.68,88.68,75400.0,64.5497,64.5642,64.506,64.506,75400.0
2013-09-27 11:55:00,88.67,88.69,88.58,88.58,26300.0,64.4988,64.5133,64.4333,64.4333,26300.0
2013-09-27 12:00:00,88.57,88.6,88.52,88.59,47600.0,64.426,64.4478,64.3896,64.4406,47600.0
2013-09-27 12:05:00,88.59,88.67,88.59,88.62,30200.0,64.4406,64.4988,64.4406,64.4624,30200.0
2013-09-27 12:10:00,88.62,88.62,88.41,88.41,51700.0,64.4624,64.4624,64.3096,64.3096,51700.0
2013-09-27 12:15:00,88.41,88.48,88.32,88.48,43000.0,64.3096,64.3605,64.2442,64.3605,43000.0
2013-09-27 12:20:00,88.47,88.59,88.45,88.58,27900.0,64.3533,64.4406,64.3387,64.4333,27900.0
2013-09-27 12:25:00,88.59,88.64,88.59,88.62,43300.0,64.4406,64.4769,64.4406,64.4624,43300.0
2013-09-27 12:30:00,88.61,88.73,88.61,88.71,23900.0,64.4551,64.5424,64.4551,64.5278,23900.0
2013-09-27 12:35:00,88.72,88.72,88.62,88.62,33000.0,64.5351,64.5351,64.4624,64.4624,33000.0
2013-09-27 12:40:00,88.63,88.7,88.63,88.66,33300.0,64.4697,64.5206,64.4697,64.4915,33300.0
2013-09-27 12:45:00,88.66,88.71,88.64,88.69,42100.0,64.4915,64.5278,64.4769,64.5133,42100.0
2013-09-27 12:50:00,88.69,88.84,88.69,88.79,38800.0,64.5133,64.6224,64.5133,64.586,38800.0
2013-09-27 12:55:00,88.78,88.82,88.75,88.8,48400.0,64.5788,64.6079,64.5569,64.5933,48400.0
2013-09-27 13:00:00,88.81,88.96,88.81,88.93,45600.0,64.6006,64.7097,64.6006,64.6879,45600.0
2013-09-27 13:05:00,88.94,89.06,88.93,89.04,63800.0,64.6952,64.7824,64.6879,64.7679,63800.0
2013-09-27 13:10:00,89.05,89.1,89.03,89.04,48600.0,64.7752,64.8115,64.7606,64.7679,48600.0
2013-09-27 13:15:00,89.02,89.04,88.9,88.91,30800.0,64.7533,64.7679,64.6661,64.6733,30800.0
2013-09-27 13:20:00,88.9,88.99,88.88,88.98,30000.0,64.6661,64.7315,64.6515,64.7242,30000.0
2013-09-27 13:25:00,88.99,89.02,88.96,88.97,34400.0,64.7315,64.7533,64.7097,64.717,34400.0
2013-09-27 13:30:00,88.97,88.98,88.92,88.96,33300.0,64.717,64.7242,64.6806,64.7097,33300.0
2013-09-27 13:35:00,88.96,89.01,88.92,89.01,30200.0,64.7097,64.7461,64.6806,64.7461,30200.0
2013-09-27 13:40:00,89.01,89.04,88.96,88.96,43700.0,64.7461,64.7679,64.7097,64.7097,43700.0
2013-09-27 13:45:00,88.97,89.03,88.94,88.99,42600.0,64.717,64.7606,64.6952,64.7315,42600.0
2013-09-27 13:50:00,88.99,89.06,88.95,88.98,68400.0,64.7315,64.7824,64.7024,64.7242,68400.0
2013-09-27 13:55:00,88.96,89.01,88.9,89.01,32100.0,64.7097,64.7461,64.6661,64.7461,32100.0
2013-09-27 14:00:00,89.01,89.02,88.94,88.99,65900.0,64.7461,64.7533,64.6952,64.7315,65900.0
2013-09-27 14:05:00,88.98,89.05,88.92,88.94,68400.0,64.7242,64.7752,64.6806,64.6952,68400.0
2013-09-27 14:10:00,88.95,89.0,88.94,88.99,48100.0,64.7024,64.7388,64.6952,64.7315,48100.0
2013-09-27 14:15:00,88.99,89.07,88.96,89.02,98900.0,64.7315,64.7897,64.7097,64.7533,98900.0
2013-09-27 14:20:00,89.03,89.06,88.99,89.05,68200.0,64.7606,64.7824,64.7315,64.7752,68200.0
2013-09-27 14:25:00,89.05,89.09,89.02,89.02,52200.0,64.7752,64.8043,64.7533,64.7533,52200.0
2013-09-27 14:30:00,89.02,89.06,88.99,89.03,55000.0,64.7533,64.7824,64.7315,64.7606,55000.0
2013-09-27 14:35:00,89.04,89.05,88.97,88.97,51300.0,64.7679,64.7752,64.717,64.717,51300.0
2013-09-27 14:40:00,88.97,88.99,88.89,88.91,36700.0,64.717,64.7315,64.6588,64.6733,36700.0
2013-09-27 14:45:00,88.92,88.92,88.81,88.83,50300.0,64.6806,64.6806,64.6006,64.6151,50300.0
2013-09-27 14:50:00,88.83,88.84,88.78,88.83,35300.0,64.6151,64.6224,64.5788,64.6151,35300.0
2013-09-27 14:55:00,88.83,88.87,88.81,88.84,46200.0,64.6151,64.6442,64.6006,64.6224,46200.0
2013-09-27 15:00:00,88.84,88.86,88.81,88.81,42000.0,64.6224,64.637,64.6006,64.6006,42000.0
2013-09-27 15:05:00,88.81,88.84,88.77,88.82,58000.0,64.6006,64.6224,64.5715,64.6079,58000.0
2013-09-27 15:10:00,88.83,88.86,88.81,88.82,54200.0,64.6151,64.637,64.6006,64.6079,54200.0
2013-09-27 15:15:00,88.82,88.83,88.7,88.7,64100.0,64.6079,64.6151,64.5206,64.5206,64100.0
2013-09-27 15:20:00,88.7,88.74,88.68,88.71,45200.0,64.5206,64.5497,64.506,64.5278,45200.0
2013-09-27 15:25:00,88.71,88.72,88.67,88.7,60200.0,64.5278,64.5351,64.4988,64.5206,60200.0
2013-09-27 15:30:00,88.71,88.78,88.7,88.77,71800.0,64.5278,64.5788,64.5206,64.5715,71800.0
2013-09-27 15:35:00,88.78,88.84,88.76,88.81,67600.0,64.5788,64.6224,64.5642,64.6006,67600.0
2013-09-27 15:40:00,88.79,88.84,88.76,88.77,101300.0,64.586,64.6224,64.5642,64.5715,101300.0
2013-09-27 15:45:00,88.76,88.78,88.68,88.7,108400.0,64.5642,64.5788,64.506,64.5206,108400.0
2013-09-27 15:50:00,88.7,88.86,88.7,88.81,141400.0,64.5206,64.637,64.5206,64.6006,141400.0
2013-09-27 15:55:00,88.81,88.88,88.76,88.77,226800.0,64.6006,64.6515,64.5642,64.5715,226800.0
2013-09-30 09:30:00,87.4,87.86,87.16,87.69,212200.0,63.575,63.9096,63.4004,63.7859,212200.0
2013-09-30 09:35:00,87.61,87.82,87.51,87.73,54900.0,63.7277,63.8805,63.655,63.815,54900.0
2013-09-30 09:40:00,87.75,87.87,87.67,87.73,58100.0,63.8295,63.9168,63.7714,63.815,58100.0
2013-09-30 09:45:00,87.73,88.11,87.64,88.11,70200.0,63.815,64.0914,63.7495,64.0914,70200.0
2013-09-30 09:50:00,88.1,88.31,87.89,88.24,96800.0,64.0841,64.2369,63.9314,64.186,96800.0
2013-09-30 09:55:00,88.27,88.46,88.03,88.4,159400.0,64.2078,64.346,64.0332,64.3024,159400.0
2013-09-30 10:00:00,88.41,88.59,88.25,88.33,106900.0,64.3096,64.4406,64.1932,64.2514,106900.0
2013-09-30 10:05:00,88.35,88.49,88.23,88.29,75500.0,64.266,64.3678,64.1787,64.2223,75500.0
2013-09-30 10:10:00,88.27,88.41,88.24,88.33,52300.0,64.2078,64.3096,64.186,64.2514,52300.0
2013-09-30 10:15:00,88.32,88.39,88.22,88.37,51500.0,64.2442,64.2951,64.1714,64.2805,51500.0
2013-09-30 10:20:00,88.38,88.5,88.35,88.45,44500.0,64.2878,64.3751,64.266,64.3387,44500.0
2013-09-30 10:25:00,88.45,88.67,88.43,88.54,57400.0,64.3387,64.4988,64.3242,64.4042,57400.0
2013-09-30 10:30:00,88.55,88.61,88.52,88.61,49400.0,64.4115,64.4551,64.3896,64.4551,49400.0
2013-09-30 10:35:00,88.61,88.74,88.6,88.64,83900.0,64.4551,64.5497,64.4478,64.4769,83900.0
2013-09-30 10:40:00,88.62,88.81,88.6,88.79,60900.0,64.4624,64.6006,64.4478,64.586,60900.0
2013-09-30 10:45:00,88.81,88.88,88.69,88.75,49200.0,64.6006,64.6515,64.5133,64.5569,49200.0
2013-09-30 10:50:00,88.76,88.79,88.61,88.65,53000.0,64.5642,64.586,64.4551,64.4842,53000.0
2013-09-30 10:55:00,88.65,88.67,88.53,88.61,50900.0,64.4842,64.4988,64.3969,64.4551,50900.0
2013-09-30 11:00:00,88.61,88.71,88.57,88.59,46800.0,64.4551,64.5278,64.426,64.4406,46800.0
2013-09-30 11:05:00,88.59,88.67,88.51,88.51,31400.0,64.4406,64.4988,64.3824,64.3824,31400.0
2013-09-30 11:10:00,88.51,88.54,88.35,88.35,26900.0,64.3824,64.4042,64.266,64.266,26900.0
2013-09-30 11:15:00,88.36,88.4,88.18,88.2,67200.0,64.2733,64.3024,64.1423,64.1569,67200.0
2013-09-30 11:20:00,88.2,88.23,88.14,88.2,37700.0,64.1569,64.1787,64.1132,64.1569,37700.0
2013-09-30 11:25:00,88.21,88.34,88.19,88.23,37200.0,64.1641,64.2587,64.1496,64.1787,37200.0
2013-09-30 11:30:00,88.24,88.33,88.21,88.21,32600.0,64.186,64.2514,64.1641,64.1641,32600.0
2013-09-30 11:35:00,88.22,88.28,88.19,88.2,27600.0,64.1714,64.2151,64.1496,64.1569,27600.0
2013-09-30 11:40:00,88.22,88.26,88.21,88.25,26300.0,64.1714,64.2005,64.1641,64.1932,26300.0
2013-09-30 11:45:00,88.26,88.39,88.26,88.32,32400.0,64.2005,64.2951,64.2005,64.2442,32400.0
2013-09-30 11:50:00,88.32,88.33,88.2,88.24,36000.0,64.2442,64.2514,64.1569,64.186,36000.0
2013-09-30 11:55:00,88.25,88.46,88.25,88.45,36000.0,64.1932,64.346,64.1932,64.3387,36000.0
2013-09-30 12:00:00,88.45,88.45,88.29,88.33,30800.0,64.3387,64.3387,64.2223,64.2514,30800.0
2013-09-30 12:05:00,88.33,88.38,88.26,88.26,39900.0,64.2514,64.2878,64.2005,64.2005,39900.0
2013-09-30 12:10:00,88.25,88.31,88.2,88.3,22400.0,64.1932,64.2369,64.1569,64.2296,22400.0
2013-09-30 12:15:00,88.29,88.29,88.19,88.28,17100.0,64.2223,64.2223,64.1496,64.2151,17100.0
2013-09-30 12:20:00,88.29,88.37,88.27,88.32,31000.0,64.2223,64.2805,64.2078,64.2442,31000.0
2013-09-30 12:25:00,88.32,88.34,88.18,88.21,41800.0,64.2442,64.2587,64.1423,64.1641,41800.0
2013-09-30 12:30:00,88.21,88.39,88.19,88.39,31100.0,64.1641,64.2951,64.1496,64.2951,31100.0
2013-09-30 12:35:00,88.39,88.4,88.34,88.35,23400.0,64.2951,64.3024,64.2587,64.266,23400.0
2013-09-30 12:40:00,88.34,88.34,88.22,88.24,50000.0,64.2587,64.2587,64.1714,64.186,50000.0
2013-09-30 12:45:00,88.25,88.34,88.22,88.33,30600.0,64.1932,64.2587,64.1714,64.2514,30600.0
2013-09-30 12:50:00,88.33,88.43,88.31,88.42,41800.0,64.2514,64.3242,64.2369,64.3169,41800.0
2013-09-30 12:55:00,88.4,88.41,88.29,88.3,32700.0,64.3024,64.3096,64.2223,64.2296,32700.0
2013-09-30 13:00:00,88.3,88.42,88.29,88.39,20200.0,64.2296,64.3169,64.2223,64.2951,20200.0
2013-09-30 13:05:00,88.4,88.46,88.38,88.4,22100.0,64.3024,64.346,64.2878,64.3024,22100.0
2013-09-30 13:10:00,88.4,88.5,88.4,88.47,31600.0,64.3024,64.3751,64.3024,64.3533,31600.0
2013-09-30 13:15:00,88.47,88.76,88.46,88.76,54400.0,64.3533,64.5642,64.346,64.5642,54400.0
2013-09-30 13:20:00,88.76,88.77,88.55,88.56,40700.0,64.5642,64.5715,64.4115,64.4187,40700.0
2013-09-30 13:25:00,88.56,88.58,88.47,88.53,35900.0,64.4187,64.4333,64.3533,64.3969,35900.0
2013-09-30 13:30:00,88.53,88.56,88.48,88.55,25800.0,64.3969,64.4187,64.3605,64.4115,25800.0
2013-09-30 13:35:00,88.55,88.69,88.55,88.58,34300.0,64.4115,64.5133,64.4115,64.4333,34300.0
2013-09-30 13:40:00,88.59,88.64,88.48,88.48,21200.0,64.4406,64.4769,64.3605,64.3605,21200.0
2013-09-30 13:45:00,88.49,88.61,88.48,88.55,29400.0,64.3678,64.4551,64.3605,64.4115,29400.0
2013-09-30 13:50:00,88.56,88.67,88.56,88.58,23400.0,64.4187,64.4988,64.4187,64.4333,23400.0
2013-09-30 13:55:00,88.57,88.58,88.36,88.39,41500.0,64.426,64.4333,64.2733,64.2951,41500.0
2013-09-30 14:00:00,88.4,88.44,88.32,88.37,20500.0,64.3024,64.3315,64.2442,64.2805,20500.0
2013-09-30 14:05:00,88.37,88.58,88.37,88.57,22400.0,64.2805,64.4333,64.2805,64.426,22400.0
2013-09-30 14:10:00,88.59,88.64,88.57,88.61,33100.0,64.4406,64.4769,64.426,64.4551,33100.0
2013-09-30 14:15:00,88.61,88.64,88.58,88.59,48700.0,64.4551,64.4769,64.4333,64.4406,48700.0
2013-09-30 14:20:00,88.6,88.65,88.58,88.6,35200.0,64.4478,64.4842,64.4333,64.4478,35200.0
2013-09-30 14:25:00,88.62,88.68,88.62,88.63,42100.0,64.4624,64.506,64.4624,64.4697,42100.0
2013-09-30 14:30:00,88.64,88.76,88.63,88.72,43500.0,64.4769,64.5642,64.4697,64.5351,43500.0
2013-09-30 14:35:00,88.72,88.75,88.64,88.69,40500.0,64.5351,64.5569,64.4769,64.5133,40500.0
2013-09-30 14:40:00,88.69,88.73,88.59,88.63,45700.0,64.5133,64.5424,64.4406,64.4697,45700.0
2013-09-30 14:45:00,88.63,88.75,88.63,88.75,36700.0,64.4697,64.5569,64.4697,64.5569,36700.0
2013-09-30 14:50:00,88.75,88.77,88.73,88.75,85800.0,64.5569,64.5715,64.5424,64.5569,85800.0
2013-09-30 14:55:00,88.75,88.75,88.6,88.61,34500.0,64.5569,64.5569,64.4478,64.4551,34500.0
2013-09-30 15:00:00,88.6,88.6,88.45,88.45,39700.0,64.4478,64.4478,64.3387,64.3387,39700.0
2013-09-30 15:05:00,88.46,88.54,88.44,88.51,31300.0,64.346,64.4042,64.3315,64.3824,31300.0
2013-09-30 15:10:00,88.52,88.52,88.35,88.35,55900.0,64.3896,64.3896,64.266,64.266,55900.0
2013-09-30 15:15:00,88.35,88.37,88.27,88.34,56100.0,64.266,64.2805,64.2078,64.2587,56100.0
2013-09-30 15:20:00,88.35,88.47,88.35,88.46,39400.0,64.266,64.3533,64.266,64.346,39400.0
2013-09-30 15:25:00,88.46,88.46,88.34,88.36,48000.0,64.346,64.346,64.2587,64.2733,48000.0
2013-09-30 15:30:00,88.37,88.42,88.23,88.29,80400.0,64.2805,64.3169,64.1787,64.2223,80400.0
2013-09-30 15:35:00,88.28,88.41,88.25,88.3,95800.0,64.2151,64.3096,64.1932,64.2296,95800.0
2013-09-30 15:40:00,88.3,88.36,88.24,88.32,92000.0,64.2296,64.2733,64.186,64.2442,92000.0
2013-09-30 15:45:00,88.3,88.49,88.29,88.3,204900.0,64.2296,64.3678,64.2223,64.2296,204900.0
2013-09-30 15:50:00,88.31,88.39,88.25,88.36,128100.0,64.2369,64.2951,64.1932,64.2733,128100.0
2013-09-30 15:55:00,88.35,88.45,88.25,88.4,463100.0,64.266,64.3387,64.1932,64.3024,463100.0
2013-10-01 09:30:00,87.99,88.61,87.98,88.5,181100.0,64.0041,64.4551,63.9968,64.3751,181100.0
2013-10-01 09:35:00,88.53,88.91,88.44,88.81,95000.0,64.3969,64.6733,64.3315,64.6006,95000.0
2013-10-01 09:40:00,88.8,89.0,88.8,88.89,116600.0,64.5933,64.7388,64.5933,64.6588,116600.0
2013-10-01 09:45:00,88.87,88.96,88.83,88.92,93500.0,64.6442,64.7097,64.6151,64.6806,93500.0
2013-10-01 09:50:00,88.92,88.99,88.85,88.88,108500.0,64.6806,64.7315,64.6297,64.6515,108500.0
2013-10-01 09:55:00,88.89,88.9,88.56,88.57,70300.0,64.6588,64.6661,64.4187,64.426,70300.0
2013-10-01 10:00:00,88.55,88.71,88.45,88.69,100600.0,64.4115,64.5278,64.3387,64.5133,100600.0
2013-10-01 10:05:00,88.7,88.7,88.53,88.54,52000.0,64.5206,64.5206,64.3969,64.4042,52000.0
2013-10-01 10:10:00,88.55,88.73,88.52,88.65,68200.0,64.4115,64.5424,64.3896,64.4842,68200.0
2013-10-01 10:15:00,88.63,88.64,88.54,88.64,45300.0,64.4697,64.4769,64.4042,64.4769,45300.0
2013-10-01 10:20:00,88.64,88.94,88.63,88.93,61900.0,64.4769,64.6952,64.4697,64.6879,61900.0
2013-10-01 10:25:00,88.95,88.98,88.88,88.89,27500.0,64.7024,64.7242,64.6515,64.6588,27500.0
2013-10-01 10:30:00,88.9,89.17,88.9,89.14,50800.0,64.6661,64.8625,64.6661,64.8406,50800.0
2013-10-01 10:35:00,89.16,89.18,89.1,89.1,40000.0,64.8552,64.8697,64.8115,64.8115,40000.0
2013-10-01 10:40:00,89.09,89.25,89.09,89.21,67900.0,64.8043,64.9206,64.8043,64.8915,67900.0
2013-10-01 10:45:00,89.2,89.32,89.13,89.29,121500.0,64.8843,64.9716,64.8334,64.9497,121500.0
2013-10-01 10:50:00,89.29,89.31,89.16,89.29,65700.0,64.9497,64.9643,64.8552,64.9497,65700.0
2013-10-01 10:55:00,89.28,89.47,89.25,89.47,94500.0,64.9425,65.0807,64.9206,65.0807,94500.0
2013-10-01 11:00:00,89.48,89.56,89.31,89.36,42800.0,65.0879,65.1461,64.9643,65.0007,42800.0
2013-10-01 11:05:00,89.36,89.46,89.36,89.41,26600.0,65.0007,65.0734,65.0007,65.037,26600.0
2013-10-01 11:10:00,89.42,89.45,89.34,89.34,82000.0,65.0443,65.0661,64.9861,64.9861,82000.0
2013-10-01 11:15:00,89.36,89.42,89.32,89.39,32100.0,65.0007,65.0443,64.9716,65.0225,32100.0
2013-10-01 11:20:00,89.39,89.47,89.34,89.43,65100.0,65.0225,65.0807,64.9861,65.0516,65100.0
2013-10-01 11:25:00,89.43,89.48,89.35,89.37,37000.0,65.0516,65.0879,64.9934,65.0079,37000.0
2013-10-01 11:30:00,89.37,89.41,89.29,89.38,55200.0,65.0079,65.037,64.9497,65.0152,55200.0
2013-10-01 11:35:00,89.38,89.39,89.3,89.33,39600.0,65.0152,65.0225,64.957,64.9788,39600.0
2013-10-01 11:40:00,89.32,89.43,89.32,89.35,35600.0,64.9716,65.0516,64.9716,64.9934,35600.0
2013-10-01 11:45:00,89.36,89.36,89.19,89.2,51300.0,65.0007,65.0007,64.877,64.8843,51300.0
2013-10-01 11:50:00,89.21,89.26,89.17,89.2,47600.0,64.8915,64.9279,64.8625,64.8843,47600.0
2013-10-01 11:55:00,89.2,89.28,89.19,89.2,46300.0,64.8843,64.9425,64.877,64.8843,46300.0
2013-10-01 12:00:00,89.22,89.36,89.21,89.34,53100.0,64.8988,65.0007,64.8915,64.9861,53100.0
2013-10-01 12:05:00,89.34,89.43,89.31,89.34,44100.0,64.9861,65.0516,64.9643,64.9861,44100.0
2013-10-01 12:10:00,89.34,89.41,89.26,89.3,43300.0,64.9861,65.037,64.9279,64.957,43300.0
2013-10-01 12:15:00,89.29,89.37,89.28,89.31,27200.0,64.9497,65.0079,64.9425,64.9643,27200.0
2013-10-01 12:20:00,89.31,89.4,89.29,89.39,39800.0,64.9643,65.0298,64.9497,65.0225,39800.0
2013-10-01 12:25:00,89.4,89.56,89.37,89.55,66800.0,65.0298,65.1461,65.0079,65.1389,66800.0
2013-10-01 12:30:00,89.56,89.59,89.45,89.48,73000.0,65.1461,65.168,65.0661,65.0879,73000.0
2013-10-01 12:35:00,89.46,89.49,89.41,89.49,46500.0,65.0734,65.0952,65.037,65.0952,46500.0
2013-10-01 12:40:00,89.49,89.52,89.43,89.44,26300.0,65.0952,65.117,65.0516,65.0589,26300.0
2013-10-01 12:45:00,89.43,89.44,89.37,89.41,39000.0,65.0516,65.0589,65.0079,65.037,39000.0
2013-10-01 12:50:00,89.42,89.47,89.34,89.34,24600.0,65.0443,65.0807,64.9861,64.9861,24600.0
2013-10-01 12:55:00,89.34,89.43,89.32,89.43,29600.0,64.9861,65.0516,64.9716,65.0516,29600.0
2013-10-01 13:00:00,89.42,89.49,89.42,89.48,83500.0,65.0443,65.0952,65.0443,65.0879,83500.0
2013-10-01 13:05:00,89.47,89.54,89.45,89.52,37600.0,65.0807,65.1316,65.0661,65.117,37600.0
2013-10-01 13:10:00,89.53,89.54,89.44,89.48,26300.0,65.1243,65.1316,65.0589,65.0879,26300.0
2013-10-01 13:15:00,89.49,89.5,89.43,89.46,21300.0,65.0952,65.1025,65.0516,65.0734,21300.0
2013-10-01 13:20:00,89.46,89.49,89.34,89.36,57500.0,65.0734,65.0952,64.9861,65.0007,57500.0
2013-10-01 13:25:00,89.35,89.35,89.28,89.3,66800.0,64.9934,64.9934,64.9425,64.957,66800.0
2013-10-01 13:30:00,89.29,89.3,89.13,89.13,136300.0,64.9497,64.957,64.8334,64.8334,136300.0
2013-10-01 13:35:00,89.13,89.15,89.03,89.08,58200.0,64.8334,64.8479,64.7606,64.797,58200.0
2013-10-01 13:40:00,89.09,89.11,89.04,89.1,56300.0,64.8043,64.8188,64.7679,64.8115,56300.0
2013-10-01 13:45:00,89.09,89.11,89.04,89.09,49300.0,64.8043,64.8188,64.7679,64.8043,49300.0
2013-10-01 13:50:00,89.08,89.17,89.08,89.13,40500.0,64.797,64.8625,64.797,64.8334,40500.0
2013-10-01 13:55:00,89.12,89.18,89.09,89.13,32400.0,64.8261,64.8697,64.8043,64.8334,32400.0
2013-10-01 14:00:00,89.14,89.15,88.94,88.95,45200.0,64.8406,64.8479,64.6952,64.7024,45200.0
2013-10-01 14:05:00,88.97,89.01,88.91,89.0,42000.0,64.717,64.7461,64.6733,64.7388,42000.0
2013-10-01 14:10:00,89.01,89.01,88.93,88.97,37600.0,64.7461,64.7461,64.6879,64.717,37600.0
2013-10-01 14:15:00,88.97,88.98,88.85,88.87,46000.0,64.717,64.7242,64.6297,64.6442,46000.0
2013-10-01 14:20:00,88.88,88.89,88.66,88.67,63700.0,64.6515,64.6588,64.4915,64.4988,63700.0
2013-10-01 14:25:00,88.66,88.72,88.53,88.72,102700.0,64.4915,64.5351,64.3969,64.5351,102700.0
2013-10-01 14:30:00,88.71,88.78,88.7,88.78,42100.0,64.5278,64.5788,64.5206,64.5788,42100.0
2013-10-01 14:35:00,88.78,88.83,88.72,88.83,43300.0,64.5788,64.6151,64.5351,64.6151,43300.0
2013-10-01 14:40:00,88.83,88.9,88.77,88.88,57200.0,64.6151,64.6661,64.5715,64.6515,57200.0
2013-10-01 14:45:00,88.88,88.9,88.82,88.89,35800.0,64.6515,64.6661,64.6079,64.6588,35800.0
2013-10-01 14:50:00,88.89,88.96,88.86,88.96,31800.0,64.6588,64.7097,64.637,64.7097,31800.0
2013-10-01 14:55:00,88.96,89.04,88.91,89.03,42600.0,64.7097,64.7679,64.6733,64.7606,42600.0
2013-10-01 15:00:00,89.03,89.04,88.87,88.88,56200.0,64.7606,64.7679,64.6442,64.6515,56200.0
2013-10-01 15:05:00,88.88,88.9,88.79,88.84,85300.0,64.6515,64.6661,64.586,64.6224,85300.0
2013-10-01 15:10:00,88.85,88.91,88.8,88.83,84800.0,64.6297,64.6733,64.5933,64.6151,84800.0
2013-10-01 15:15:00,88.82,88.85,88.73,88.83,68600.0,64.6079,64.6297,64.5424,64.6151,68600.0
2013-10-01 15:20:00,88.82,88.82,88.64,88.7,56800.0,64.6079,64.6079,64.4769,64.5206,56800.0
2013-10-01 15:25:00,88.7,88.78,88.7,88.72,56800.0,64.5206,64.5788,64.5206,64.5351,56800.0
2013-10-01 15:30:00,88.72,88.89,88.72,88.82,78300.0,64.5351,64.6588,64.5351,64.6079,78300.0
2013-10-01 15:35:00,88.82,88.93,88.82,88.86,91200.0,64.6079,64.6879,64.6079,64.637,91200.0
2013-10-01 15:40:00,88.86,88.94,88.85,88.9,101900.0,64.637,64.6952,64.6297,64.6661,101900.0
2013-10-01 15:45:00,88.89,88.99,88.81,88.98,167300.0,64.6588,64.7315,64.6006,64.7242,167300.0
2013-10-01 15:50:00,88.97,89.02,88.87,88.88,128500.0,64.717,64.7533,64.6442,64.6515,128500.0
2013-10-01 15:55:00,88.87,89.06,88.84,89.06,301200.0,64.6442,64.7824,64.6224,64.7824,301200.0
2013-10-02 09:30:00,88.88,89.67,88.87,89.54,459700.0,64.6515,65.2262,64.6442,65.1316,459700.0
2013-10-02 09:35:00,89.49,89.6,89.01,89.09,152600.0,65.0952,65.1752,64.7461,64.8043,152600.0
2013-10-02 09:40:00,89.09,89.32,89.05,89.24,213400.0,64.8043,64.9716,64.7752,64.9134,213400.0
2013-10-02 09:45:00,89.22,89.31,89.1,89.2,90200.0,64.8988,64.9643,64.8115,64.8843,90200.0
2013-10-02 09:50:00,89.2,89.39,89.15,89.24,73400.0,64.8843,65.0225,64.8479,64.9134,73400.0
2013-10-02 09:55:00,89.25,89.37,89.2,89.3,102500.0,64.9206,65.0079,64.8843,64.957,102500.0
2013-10-02 10:00:00,89.29,89.36,89.22,89.35,63300.0,64.9497,65.0007,64.8988,64.9934,63300.0
2013-10-02 10:05:00,89.35,89.37,88.97,89.07,145900.0,64.9934,65.0079,64.717,64.7897,145900.0
2013-10-02 10:10:00,89.06,89.13,88.98,89.04,128400.0,64.7824,64.8334,64.7242,64.7679,128400.0
2013-10-02 10:15:00,89.06,89.06,88.93,89.0,92600.0,64.7824,64.7824,64.6879,64.7388,92600.0
2013-10-02 10:20:00,88.99,88.99,88.75,88.94,132500.0,64.7315,64.7315,64.5569,64.6952,132500.0
2013-10-02 10:25:00,88.94,88.98,88.92,88.95,47800.0,64.6952,64.7242,64.6806,64.7024,47800.0
2013-10-02 10:30:00,88.93,89.0,88.83,88.99,53800.0,64.6879,64.7388,64.6151,64.7315,53800.0
2013-10-02 10:35:00,89.0,89.09,88.84,89.07,139800.0,64.7388,64.8043,64.6224,64.7897,139800.0
2013-10-02 10:40:00,89.07,89.17,89.06,89.08,63500.0,64.7897,64.8625,64.7824,64.797,63500.0
2013-10-02 10:45:00,89.09,89.17,89.03,89.05,49200.0,64.8043,64.8625,64.7606,64.7752,49200.0
2013-10-02 10:50:00,89.06,89.19,89.03,89.13,107700.0,64.7824,64.877,64.7606,64.8334,107700.0
2013-10-02 10:55:00,89.16,89.25,89.13,89.17,47800.0,64.8552,64.9206,64.8334,64.8625,47800.0
2013-10-02 11:00:00,89.16,89.2,89.15,89.15,33200.0,64.8552,64.8843,64.8479,64.8479,33200.0
2013-10-02 11:05:00,89.14,89.2,89.14,89.15,57600.0,64.8406,64.8843,64.8406,64.8479,57600.0
2013-10-02 11:10:00,89.15,89.28,89.1,89.27,59800.0,64.8479,64.9425,64.8115,64.9352,59800.0
2013-10-02 11:15:00,89.27,89.42,89.27,89.38,84600.0,64.9352,65.0443,64.9352,65.0152,84600.0
2013-10-02 11:20:00,89.37,89.45,89.36,89.39,70600.0,65.0079,65.0661,65.0007,65.0225,70600.0
2013-10-02 11:25:00,89.4,89.55,89.37,89.47,104400.0,65.0298,65.1389,65.0079,65.0807,104400.0
2013-10-02 11:30:00,89.47,89.56,89.47,89.48,76400.0,65.0807,65.1461,65.0807,65.0879,76400.0
2013-10-02 11:35:00,89.48,89.51,89.44,89.48,90000.0,65.0879,65.1098,65.0589,65.0879,90000.0
2013-10-02 11:40:00,89.49,89.53,89.46,89.5,43400.0,65.0952,65.1243,65.0734,65.1025,43400.0
2013-10-02 11:45:00,89.5,89.57,89.46,89.57,61200.0,65.1025,65.1534,65.0734,65.1534,61200.0
2013-10-02 11:50:00,89.57,89.67,89.54,89.6,57200.0,65.1534,65.2262,65.1316,65.1752,57200.0
2013-10-02 11:55:00,89.61,89.64,89.49,89.49,45400.0,65.1825,65.2043,65.0952,65.0952,45400.0
2013-10-02 12:00:00,89.51,89.67,89.5,89.62,54100.0,65.1098,65.2262,65.1025,65.1898,54100.0
2013-10-02 12:05:00,89.63,89.79,89.63,89.73,46100.0,65.1971,65.3134,65.1971,65.2698,46100.0
2013-10-02 12:10:00,89.73,89.76,89.67,89.69,47300.0,65.2698,65.2916,65.2262,65.2407,47300.0
2013-10-02 12:15:00,89.69,89.79,89.68,89.73,28700.0,65.2407,65.3134,65.2334,65.2698,28700.0
2013-10-02 12:20:00,89.74,89.77,89.57,89.59,54000.0,65.2771,65.2989,65.1534,65.168,54000.0
2013-10-02 12:25:00,89.61,89.62,89.5,89.5,59600.0,65.1825,65.1898,65.1025,65.1025,59600.0
2013-10-02 12:30:00,89.51,89.62,89.51,89.51,98800.0,65.1098,65.1898,65.1098,65.1098,98800.0
2013-10-02 12:35:00,89.52,89.6,89.5,89.52,36900.0,65.117,65.1752,65.1025,65.117,36900.0
2013-10-02 12:40:00,89.52,89.54,89.47,89.5,92200.0,65.117,65.1316,65.0807,65.1025,92200.0
2013-10-02 12:45:00,89.49,89.5,89.41,89.47,123000.0,65.0952,65.1025,65.037,65.0807,123000.0
2013-10-02 12:50:00,89.47,89.48,89.35,89.39,69200.0,65.0807,65.0879,64.9934,65.0225,69200.0
2013-10-02 12:55:00,89.4,89.46,89.39,89.42,32800.0,65.0298,65.0734,65.0225,65.0443,32800.0
2013-10-02 13:00:00,89.43,89.43,89.3,89.37,83800.0,65.0516,65.0516,64.957,65.0079,83800.0
2013-10-02 13:05:00,89.36,89.45,89.36,89.45,43000.0,65.0007,65.0661,65.0007,65.0661,43000.0
2013-10-02 13:10:00,89.45,89.46,89.32,89.33,69000.0,65.0661,65.0734,64.9716,64.9788,69000.0
2013-10-02 13:15:00,89.33,89.36,89.3,89.31,55300.0,64.9788,65.0007,64.957,64.9643,55300.0
2013-10-02 13:20:00,89.31,89.44,89.29,89.37,94500.0,64.9643,65.0589,64.9497,65.0079,94500.0
2013-10-02 13:25:00,89.38,89.54,89.37,89.5,60900.0,65.0152,65.1316,65.0079,65.1025,60900.0
2013-10-02 13:30:00,89.5,89.51,89.43,89.45,61500.0,65.1025,65.1098,65.0516,65.0661,61500.0
2013-10-02 13:35:00,89.45,89.46,89.38,89.41,61500.0,65.0661,65.0734,65.0152,65.037,61500.0
2013-10-02 13:40:00,89.4,89.42,89.37,89.38,25600.0,65.0298,65.0443,65.0079,65.0152,25600.0
2013-10-02 13:45:00,89.38,89.43,89.37,89.39,33100.0,65.0152,65.0516,65.0079,65.0225,33100.0
2013-10-02 13:50:00,89.38,89.42,89.36,89.39,36100.0,65.0152,65.0443,65.0007,65.0225,36100.0
2013-10-02 13:55:00,89.39,89.4,89.3,89.31,45000.0,65.0225,65.0298,64.957,64.9643,45000.0
2013-10-02 14:00:00,89.3,89.38,89.28,89.37,48200.0,64.957,65.0152,64.9425,65.0079,48200.0
2013-10-02 14:05:00,89.36,89.45,89.34,89.44,55900.0,65.0007,65.0661,64.9861,65.0589,55900.0
2013-10-02 14:10:00,89.44,89.46,89.4,89.42,31000.0,65.0589,65.0734,65.0298,65.0443,31000.0
2013-10-02 14:15:00,89.43,89.67,89.43,89.67,116100.0,65.0516,65.2262,65.0516,65.2262,116100.0
2013-10-02 14:20:00,89.67,89.73,89.67,89.72,62800.0,65.2262,65.2698,65.2262,65.2625,62800.0
2013-10-02 14:25:00,89.72,89.75,89.71,89.74,46300.0,65.2625,65.2843,65.2553,65.2771,46300.0
2013-10-02 14:30:00,89.74,89.75,89.73,89.74,75300.0,65.2771,65.2843,65.2698,65.2771,75300.0
2013-10-02 14:35:00,89.74,89.76,89.67,89.67,68100.0,65.2771,65.2916,65.2262,65.2262,68100.0
2013-10-02 14:40:00,89.65,89.66,89.5,89.55,59800.0,65.2116,65.2189,65.1025,65.1389,59800.0
2013-10-02 14:45:00,89.54,89.7,89.54,89.68,41800.0,65.1316,65.248,65.1316,65.2334,41800.0
2013-10-02 14:50:00,89.67,89.72,89.67,89.7,57500.0,65.2262,65.2625,65.2262,65.248,57500.0
2013-10-02 14:55:00,89.68,89.75,89.67,89.75,83100.0,65.2334,65.2843,65.2262,65.2843,83100.0
2013-10-02 15:00:00,89.75,89.77,89.74,89.75,72300.0,65.2843,65.2989,65.2771,65.2843,72300.0
2013-10-02 15:05:00,89.75,89.76,89.65,89.66,67300.0,65.2843,65.2916,65.2116,65.2189,67300.0
2013-10-02 15:10:00,89.66,89.74,89.66,89.73,78200.0,65.2189,65.2771,65.2189,65.2698,78200.0
2013-10-02 15:15:00,89.73,89.76,89.72,89.75,43400.0,65.2698,65.2916,65.2625,65.2843,43400.0
2013-10-02 15:20:00,89.74,89.74,89.65,89.65,61400.0,65.2771,65.2771,65.2116,65.2116,61400.0
2013-10-02 15:25:00,89.66,89.67,89.64,89.65,49800.0,65.2189,65.2262,65.2043,65.2116,49800.0
2013-10-02 15:30:00,89.66,89.78,89.65,89.75,96200.0,65.2189,65.3062,65.2116,65.2843,96200.0
2013-10-02 15:35:00,89.75,89.75,89.69,89.7,88900.0,65.2843,65.2843,65.2407,65.248,88900.0
2013-10-02 15:40:00,89.71,89.78,89.7,89.78,123600.0,65.2553,65.3062,65.248,65.3062,123600.0
2013-10-02 15:45:00,89.77,89.77,89.69,89.72,173900.0,65.2989,65.2989,65.2407,65.2625,173900.0
2013-10-02 15:50:00,89.71,89.8,89.71,89.8,211200.0,65.2553,65.3207,65.2553,65.3207,211200.0
2013-10-02 15:55:00,89.79,89.9,89.73,89.86,517200.0,65.3134,65.3935,65.2698,65.3644,517200.0
2013-10-03 09:30:00,89.63,89.9,89.54,89.9,184300.0,65.1971,65.3935,65.1316,65.3935,184300.0
2013-10-03 09:35:00,89.9,89.98,89.65,89.65,88500.0,65.3935,65.4516,65.2116,65.2116,88500.0
2013-10-03 09:40:00,89.65,89.72,89.62,89.67,75300.0,65.2116,65.2625,65.1898,65.2262,75300.0
2013-10-03 09:45:00,89.67,89.77,89.64,89.67,60200.0,65.2262,65.2989,65.2043,65.2262,60200.0
2013-10-03 09:50:00,89.66,89.74,89.61,89.73,87900.0,65.2189,65.2771,65.1825,65.2698,87900.0
2013-10-03 09:55:00,89.73,89.73,89.53,89.56,83400.0,65.2698,65.2698,65.1243,65.1461,83400.0
2013-10-03 10:00:00,89.58,89.59,89.4,89.52,83000.0,65.1607,65.168,65.0298,65.117,83000.0
2013-10-03 10:05:00,89.51,89.58,89.4,89.53,82900.0,65.1098,65.1607,65.0298,65.1243,82900.0
2013-10-03 10:10:00,89.52,89.6,89.48,89.55,105200.0,65.117,65.1752,65.0879,65.1389,105200.0
2013-10-03 10:15:00,89.56,89.67,89.48,89.49,65800.0,65.1461,65.2262,65.0879,65.0952,65800.0
2013-10-03 10:20:00,89.5,89.51,89.08,89.12,98500.0,65.1025,65.1098,64.797,64.8261,98500.0
2013-10-03 10:25:00,89.12,89.2,89.04,89.2,177700.0,64.8261,64.8843,64.7679,64.8843,177700.0
2013-10-03 10:30:00,89.18,89.22,89.04,89.13,81500.0,64.8697,64.8988,64.7679,64.8334,81500.0
2013-10-03 10:35:00,89.14,89.3,89.1,89.29,77600.0,64.8406,64.957,64.8115,64.9497,77600.0
2013-10-03 10:40:00,89.29,89.44,89.25,89.26,69800.0,64.9497,65.0589,64.9206,64.9279,69800.0
2013-10-03 10:45:00,89.25,89.27,89.08,89.13,60600.0,64.9206,64.9352,64.797,64.8334,60600.0
2013-10-03 10:50:00,89.13,89.28,89.08,89.25,66800.0,64.8334,64.9425,64.797,64.9206,66800.0
2013-10-03 10:55:00,89.26,89.27,89.09,89.1,57400.0,64.9279,64.9352,64.8043,64.8115,57400.0
2013-10-03 11:00:00,89.1,89.1,89.01,89.04,86900.0,64.8115,64.8115,64.7461,64.7679,86900.0
2013-10-03 11:05:00,89.05,89.22,89.02,89.22,58000.0,64.7752,64.8988,64.7533,64.8988,58000.0
2013-10-03 11:10:00,89.22,89.32,89.22,89.28,56100.0,64.8988,64.9716,64.8988,64.9425,56100.0
2013-10-03 11:15:00,89.26,89.32,89.2,89.31,56000.0,64.9279,64.9716,64.8843,64.9643,56000.0
2013-10-03 11:20:00,89.31,89.46,89.27,89.38,47900.0,64.9643,65.0734,64.9352,65.0152,47900.0
2013-10-03 11:25:00,89.37,89.39,89.19,89.19,127900.0,65.0079,65.0225,64.877,64.877,127900.0
2013-10-03 11:30:00,89.17,89.25,89.11,89.12,82000.0,64.8625,64.9206,64.8188,64.8261,82000.0
2013-10-03 11:35:00,89.13,89.26,89.0,89.25,154900.0,64.8334,64.9279,64.7388,64.9206,154900.0
2013-10-03 11:40:00,89.25,89.3,89.08,89.12,96500.0,64.9206,64.957,64.797,64.8261,96500.0
2013-10-03 11:45:00,89.12,89.22,89.12,89.16,104800.0,64.8261,64.8988,64.8261,64.8552,104800.0
2013-10-03 11:50:00,89.16,89.33,89.13,89.32,81200.0,64.8552,64.9788,64.8334,64.9716,81200.0
2013-10-03 11:55:00,89.32,89.35,89.2,89.24,64500.0,64.9716,64.9934,64.8843,64.9134,64500.0
2013-10-03 12:00:00,89.24,89.26,89.11,89.12,65600.0,64.9134,64.9279,64.8188,64.8261,65600.0
2013-10-03 12:05:00,89.12,89.23,89.12,89.22,47100.0,64.8261,64.9061,64.8261,64.8988,47100.0
2013-10-03 12:10:00,89.22,89.3,89.21,89.27,58700.0,64.8988,64.957,64.8915,64.9352,58700.0
2013-10-03 12:15:00,89.25,89.3,89.2,89.2,36300.0,64.9206,64.957,64.8843,64.8843,36300.0
2013-10-03 12:20:00,89.2,89.23,89.02,89.02,37700.0,64.8843,64.9061,64.7533,64.7533,37700.0
2013-10-03 12:25:00,89.03,89.14,89.03,89.14,39100.0,64.7606,64.8406,64.7606,64.8406,39100.0
2013-10-03 12:30:00,89.14,89.29,89.14,89.28,36400.0,64.8406,64.9497,64.8406,64.9425,36400.0
2013-10-03 12:35:00,89.28,89.42,89.25,89.38,55100.0,64.9425,65.0443,64.9206,65.0152,55100.0
2013-10-03 12:40:00,89.39,89.41,89.3,89.39,47500.0,65.0225,65.037,64.957,65.0225,47500.0
2013-10-03 12:45:00,89.39,89.59,89.36,89.53,94700.0,65.0225,65.168,65.0007,65.1243,94700.0
2013-10-03 12:50:00,89.52,89.56,89.42,89.53,76700.0,65.117,65.1461,65.0443,65.1243,76700.0
2013-10-03 12:55:00,89.53,89.66,89.53,89.63,45300.0,65.1243,65.2189,65.1243,65.1971,45300.0
2013-10-03 13:00:00,89.64,89.71,89.61,89.7,55100.0,65.2043,65.2553,65.1825,65.248,55100.0
2013-10-03 13:05:00,89.7,89.71,89.58,89.66,56100.0,65.248,65.2553,65.1607,65.2189,56100.0
2013-10-03 13:10:00,89.66,89.8,89.61,89.66,85400.0,65.2189,65.3207,65.1825,65.2189,85400.0
2013-10-03 13:15:00,89.67,89.69,89.48,89.59,56800.0,65.2262,65.2407,65.0879,65.168,56800.0
2013-10-03 13:20:00,89.59,89.69,89.58,89.68,55400.0,65.168,65.2407,65.1607,65.2334,55400.0
2013-10-03 13:25:00,89.67,89.75,89.62,89.71,67900.0,65.2262,65.2843,65.1898,65.2553,67900.0
2013-10-03 13:30:00,89.71,89.76,89.66,89.66,91600.0,65.2553,65.2916,65.2189,65.2189,91600.0
2013-10-03 13:35:00,89.66,89.73,89.59,89.6,50400.0,65.2189,65.2698,65.168,65.1752,50400.0
2013-10-03 13:40:00,89.6,89.7,89.58,89.59,29800.0,65.1752,65.248,65.1607,65.168,29800.0
2013-10-03 13:45:00,89.6,89.62,89.47,89.52,39500.0,65.1752,65.1898,65.0807,65.117,39500.0
2013-10-03 13:50:00,89.53,89.55,89.39,89.4,41500.0,65.1243,65.1389,65.0225,65.0298,41500.0
2013-10-03 13:55:00,89.4,89.58,89.4,89.54,52300.0,65.0298,65.1607,65.0298,65.1316,52300.0
2013-10-03 14:00:00,89.55,89.67,89.51,89.65,53500.0,65.1389,65.2262,65.1098,65.2116,53500.0
2013-10-03 14:05:00,89.67,89.69,89.51,89.51,47200.0,65.2262,65.2407,65.1098,65.1098,47200.0
2013-10-03 14:10:00,89.51,89.57,89.51,89.57,36600.0,65.1098,65.1534,65.1098,65.1534,36600.0
2013-10-03 14:15:00,89.57,89.67,89.45,89.65,88100.0,65.1534,65.2262,65.0661,65.2116,88100.0
2013-10-03 14:20:00,89.64,89.64,89.34,89.4,133100.0,65.2043,65.2043,64.9861,65.0298,133100.0
2013-10-03 14:25:00,89.4,89.66,89.4,89.59,76600.0,65.0298,65.2189,65.0298,65.168,76600.0
2013-10-03 14:30:00,89.59,89.64,89.42,89.46,45000.0,65.168,65.2043,65.0443,65.0734,45000.0
2013-10-03 14:35:00,89.46,89.66,89.43,89.62,84700.0,65.0734,65.2189,65.0516,65.1898,84700.0
2013-10-03 14:40:00,89.61,89.73,89.6,89.68,59600.0,65.1825,65.2698,65.1752,65.2334,59600.0
2013-10-03 14:45:00,89.68,89.76,89.67,89.72,64100.0,65.2334,65.2916,65.2262,65.2625,64100.0
2013-10-03 14:50:00,89.72,89.78,89.7,89.73,67700.0,65.2625,65.3062,65.248,65.2698,67700.0
2013-10-03 14:55:00,89.74,89.74,89.57,89.57,54000.0,65.2771,65.2771,65.1534,65.1534,54000.0
2013-10-03 15:00:00,89.58,89.58,89.49,89.57,78800.0,65.1607,65.1607,65.0952,65.1534,78800.0
2013-10-03 15:05:00,89.59,89.6,89.52,89.53,62900.0,65.168,65.1752,65.117,65.1243,62900.0
2013-10-03 15:10:00,89.53,89.57,89.51,89.53,70900.0,65.1243,65.1534,65.1098,65.1243,70900.0
2013-10-03 15:15:00,89.53,89.58,89.5,89.52,46800.0,65.1243,65.1607,65.1025,65.117,46800.0
2013-10-03 15:20:00,89.53,89.6,89.5,89.53,60900.0,65.1243,65.1752,65.1025,65.1243,60900.0
2013-10-03 15:25:00,89.53,89.63,89.49,89.6,67400.0,65.1243,65.1971,65.0952,65.1752,67400.0
2013-10-03 15:30:00,89.59,89.62,89.54,89.56,71300.0,65.168,65.1898,65.1316,65.1461,71300.0
2013-10-03 15:35:00,89.55,89.59,89.52,89.57,82800.0,65.1389,65.168,65.117,65.1534,82800.0
2013-10-03 15:40:00,89.56,89.6,89.5,89.6,105600.0,65.1461,65.1752,65.1025,65.1752,105600.0
2013-10-03 15:45:00,89.61,89.68,89.56,89.57,229100.0,65.1825,65.2334,65.1461,65.1534,229100.0
2013-10-03 15:50:00,89.58,89.64,89.54,89.6,212600.0,65.1607,65.2043,65.1316,65.1752,212600.0
2013-10-03 15:55:00,89.61,89.62,89.35,89.44,338500.0,65.1825,65.1898,64.9934,65.0589,338500.0
2013-10-04 09:30:00,89.55,89.75,89.21,89.22,131200.0,65.1389,65.2843,64.8915,64.8988,131200.0
2013-10-04 09:35:00,89.21,89.44,89.0,89.12,50200.0,64.8915,65.0589,64.7388,64.8261,50200.0
2013-10-04 09:40:00,89.12,89.19,89.06,89.15,44600.0,64.8261,64.877,64.7824,64.8479,44600.0
2013-10-04 09:45:00,89.14,89.34,89.1,89.34,49900.0,64.8406,64.9861,64.8115,64.9861,49900.0
2013-10-04 09:50:00,89.35,89.43,89.32,89.42,56300.0,64.9934,65.0516,64.9716,65.0443,56300.0
2013-10-04 09:55:00,89.44,89.62,89.43,89.59,63000.0,65.0589,65.1898,65.0516,65.168,63000.0
2013-10-04 10:00:00,89.59,89.7,89.55,89.57,69100.0,65.168,65.248,65.1389,65.1534,69100.0
2013-10-04 10:05:00,89.57,89.57,89.45,89.51,40800.0,65.1534,65.1534,65.0661,65.1098,40800.0
2013-10-04 10:10:00,89.51,89.67,89.51,89.64,47400.0,65.1098,65.2262,65.1098,65.2043,47400.0
2013-10-04 10:15:00,89.65,89.76,89.65,89.72,65600.0,65.2116,65.2916,65.2116,65.2625,65600.0
2013-10-04 10:20:00,89.72,89.82,89.66,89.79,54300.0,65.2625,65.3353,65.2189,65.3134,54300.0
2013-10-04 10:25:00,89.8,89.87,89.77,89.82,23700.0,65.3207,65.3716,65.2989,65.3353,23700.0
2013-10-04 10:30:00,89.83,89.94,89.83,89.92,40600.0,65.3425,65.4226,65.3425,65.408,40600.0
2013-10-04 10:35:00,89.93,89.98,89.85,89.87,69500.0,65.4153,65.4516,65.3571,65.3716,69500.0
2013-10-04 10:40:00,89.88,89.93,89.83,89.86,29300.0,65.3789,65.4153,65.3425,65.3644,29300.0
2013-10-04 10:45:00,89.85,89.9,89.81,89.83,33000.0,65.3571,65.3935,65.328,65.3425,33000.0
2013-10-04 10:50:00,89.83,89.86,89.79,89.8,36300.0,65.3425,65.3644,65.3134,65.3207,36300.0
2013-10-04 10:55:00,89.79,89.86,89.75,89.79,29300.0,65.3134,65.3644,65.2843,65.3134,29300.0
2013-10-04 11:00:00,89.79,89.84,89.76,89.8,31400.0,65.3134,65.3498,65.2916,65.3207,31400.0
2013-10-04 11:05:00,89.81,89.86,89.62,89.65,61500.0,65.328,65.3644,65.1898,65.2116,61500.0
2013-10-04 11:10:00,89.65,89.79,89.61,89.77,29300.0,65.2116,65.3134,65.1825,65.2989,29300.0
2013-10-04 11:15:00,89.76,89.76,89.66,89.75,63200.0,65.2916,65.2916,65.2189,65.2843,63200.0
2013-10-04 11:20:00,89.75,89.78,89.7,89.78,22200.0,65.2843,65.3062,65.248,65.3062,22200.0
2013-10-04 11:25:00,89.79,89.87,89.73,89.73,24000.0,65.3134,65.3716,65.2698,65.2698,24000.0
2013-10-04 11:30:00,89.75,89.8,89.74,89.76,17200.0,65.2843,65.3207,65.2771,65.2916,17200.0
2013-10-04 11:35:00,89.76,89.83,89.73,89.81,18400.0,65.2916,65.3425,65.2698,65.328,18400.0
2013-10-04 11:40:00,89.82,89.84,89.79,89.79,10900.0,65.3353,65.3498,65.3134,65.3134,10900.0
2013-10-04 11:45:00,89.8,89.86,89.77,89.84,21500.0,65.3207,65.3644,65.2989,65.3498,21500.0
2013-10-04 11:50:00,89.87,89.96,89.86,89.95,65700.0,65.3716,65.4371,65.3644,65.4298,65700.0
2013-10-04 11:55:00,89.96,90.1,89.95,90.07,293200.0,65.4371,65.5389,65.4298,65.5171,293200.0
2013-10-04 12:00:00,90.05,90.14,90.05,90.14,50800.0,65.5026,65.568,65.5026,65.568,50800.0
2013-10-04 12:05:00,90.13,90.17,90.13,90.16,24900.0,65.5608,65.5899,65.5608,65.5826,24900.0
2013-10-04 12:10:00,90.18,90.18,90.12,90.13,31500.0,65.5971,65.5971,65.5535,65.5608,31500.0
2013-10-04 12:15:00,90.14,90.26,90.14,90.24,46400.0,65.568,65.6553,65.568,65.6408,46400.0
2013-10-04 12:20:00,90.23,90.26,90.15,90.17,41300.0,65.6335,65.6553,65.5753,65.5899,41300.0
2013-10-04 12:25:00,90.17,90.27,90.17,90.23,47400.0,65.5899,65.6626,65.5899,65.6335,47400.0
2013-10-04 12:30:00,90.23,90.24,90.15,90.16,21200.0,65.6335,65.6408,65.5753,65.5826,21200.0
2013-10-04 12:35:00,90.16,90.22,90.15,90.18,19700.0,65.5826,65.6262,65.5753,65.5971,19700.0
2013-10-04 12:40:00,90.18,90.25,90.16,90.19,31600.0,65.5971,65.648,65.5826,65.6044,31600.0
2013-10-04 12:45:00,90.19,90.23,90.12,90.23,28300.0,65.6044,65.6335,65.5535,65.6335,28300.0
2013-10-04 12:50:00,90.22,90.23,90.18,90.2,15000.0,65.6262,65.6335,65.5971,65.6117,15000.0
2013-10-04 12:55:00,90.2,90.27,90.2,90.22,18400.0,65.6117,65.6626,65.6117,65.6262,18400.0
2013-10-04 13:00:00,90.23,90.23,90.18,90.23,47600.0,65.6335,65.6335,65.5971,65.6335,47600.0
2013-10-04 13:05:00,90.22,90.25,90.2,90.23,28400.0,65.6262,65.648,65.6117,65.6335,28400.0
2013-10-04 13:10:00,90.23,90.27,90.2,90.22,19900.0,65.6335,65.6626,65.6117,65.6262,19900.0
2013-10-04 13:15:00,90.21,90.21,90.12,90.15,30100.0,65.619,65.619,65.5535,65.5753,30100.0
2013-10-04 13:20:00,90.15,90.17,90.12,90.16,15700.0,65.5753,65.5899,65.5535,65.5826,15700.0
2013-10-04 13:25:00,90.16,90.3,90.16,90.3,19200.0,65.5826,65.6844,65.5826,65.6844,19200.0
2013-10-04 13:30:00,90.3,90.36,90.28,90.34,32200.0,65.6844,65.7281,65.6699,65.7135,32200.0
2013-10-04 13:35:00,90.34,90.38,90.27,90.38,26400.0,65.7135,65.7426,65.6626,65.7426,26400.0
2013-10-04 13:40:00,90.38,90.39,90.33,90.33,25200.0,65.7426,65.7499,65.7062,65.7062,25200.0
2013-10-04 13:45:00,90.33,90.33,90.28,90.3,19700.0,65.7062,65.7062,65.6699,65.6844,19700.0
2013-10-04 13:50:00,90.3,90.36,90.3,90.34,26300.0,65.6844,65.7281,65.6844,65.7135,26300.0
2013-10-04 13:55:00,90.34,90.36,90.29,90.31,22500.0,65.7135,65.7281,65.6771,65.6917,22500.0
2013-10-04 14:00:00,90.33,90.39,90.3,90.36,24200.0,65.7062,65.7499,65.6844,65.7281,24200.0
2013-10-04 14:05:00,90.36,90.4,90.33,90.4,19500.0,65.7281,65.7572,65.7062,65.7572,19500.0
2013-10-04 14:10:00,90.39,90.47,90.39,90.44,37700.0,65.7499,65.8081,65.7499,65.7863,37700.0
2013-10-04 14:15:00,90.44,90.47,90.4,90.4,18500.0,65.7863,65.8081,65.7572,65.7572,18500.0
2013-10-04 14:20:00,90.41,90.41,90.32,90.34,25800.0,65.7644,65.7644,65.699,65.7135,25800.0
2013-10-04 14:25:00,90.35,90.39,90.32,90.38,20800.0,65.7208,65.7499,65.699,65.7426,20800.0
2013-10-04 14:30:00,90.39,90.42,90.34,90.37,29700.0,65.7499,65.7717,65.7135,65.7353,29700.0
2013-10-04 14:35:00,90.37,90.42,90.34,90.37,26100.0,65.7353,65.7717,65.7135,65.7353,26100.0
2013-10-04 14:40:00,90.36,90.44,90.31,90.34,49600.0,65.7281,65.7863,65.6917,65.7135,49600.0
2013-10-04 14:45:00,90.33,90.34,90.26,90.32,50900.0,65.7062,65.7135,65.6553,65.699,50900.0
2013-10-04 14:50:00,90.31,90.44,90.31,90.43,66600.0,65.6917,65.7863,65.6917,65.779,66600.0
2013-10-04 14:55:00,90.43,90.44,90.35,90.35,33300.0,65.779,65.7863,65.7208,65.7208,33300.0
2013-10-04 15:00:00,90.36,90.39,90.34,90.37,34400.0,65.7281,65.7499,65.7135,65.7353,34400.0
2013-10-04 15:05:00,90.37,90.37,90.32,90.34,27600.0,65.7353,65.7353,65.699,65.7135,27600.0
2013-10-04 15:10:00,90.33,90.4,90.33,90.4,42000.0,65.7062,65.7572,65.7062,65.7572,42000.0
2013-10-04 15:15:00,90.39,90.4,90.23,90.25,73300.0,65.7499,65.7572,65.6335,65.648,73300.0
2013-10-04 15:20:00,90.25,90.26,90.09,90.09,86500.0,65.648,65.6553,65.5317,65.5317,86500.0
2013-10-04 15:25:00,90.1,90.14,90.08,90.1,46100.0,65.5389,65.568,65.5244,65.5389,46100.0
2013-10-04 15:30:00,90.11,90.14,90.02,90.03,45300.0,65.5462,65.568,65.4807,65.488,45300.0
2013-10-04 15:35:00,90.03,90.06,89.99,90.03,43000.0,65.488,65.5098,65.4589,65.488,43000.0
2013-10-04 15:40:00,90.02,90.02,89.89,89.9,60100.0,65.4807,65.4807,65.3862,65.3935,60100.0
2013-10-04 15:45:00,89.9,90.04,89.88,90.04,100000.0,65.3935,65.4953,65.3789,65.4953,100000.0
2013-10-04 15:50:00,90.03,90.04,89.95,89.98,60600.0,65.488,65.4953,65.4298,65.4516,60600.0
2013-10-04 15:55:00,89.99,90.06,89.92,90.03,223700.0,65.4589,65.5098,65.408,65.488,223700.0
2013-10-07 09:30:00,89.41,89.49,89.06,89.37,165000.0,65.037,65.0952,64.7824,65.0079,165000.0
2013-10-07 09:35:00,89.39,89.44,89.01,89.04,70100.0,65.0225,65.0589,64.7461,64.7679,70100.0
2013-10-07 09:40:00,89.04,89.61,89.01,89.48,64000.0,64.7679,65.1825,64.7461,65.0879,64000.0
2013-10-07 09:45:00,89.49,89.61,89.4,89.47,72000.0,65.0952,65.1825,65.0298,65.0807,72000.0
2013-10-07 09:50:00,89.46,89.59,89.38,89.45,61300.0,65.0734,65.168,65.0152,65.0661,61300.0
2013-10-07 09:55:00,89.44,89.56,89.37,89.46,39600.0,65.0589,65.1461,65.0079,65.0734,39600.0
2013-10-07 10:00:00,89.46,89.54,89.38,89.4,34000.0,65.0734,65.1316,65.0152,65.0298,34000.0
2013-10-07 10:05:00,89.41,89.72,89.4,89.71,35700.0,65.037,65.2625,65.0298,65.2553,35700.0
2013-10-07 10:10:00,89.71,89.85,89.6,89.84,60800.0,65.2553,65.3571,65.1752,65.3498,60800.0
2013-10-07 10:15:00,89.84,89.91,89.75,89.85,36900.0,65.3498,65.4007,65.2843,65.3571,36900.0
2013-10-07 10:20:00,89.84,90.0,89.84,89.9,90300.0,65.3498,65.4662,65.3498,65.3935,90300.0
2013-10-07 10:25:00,89.9,90.09,89.9,90.03,29500.0,65.3935,65.5317,65.3935,65.488,29500.0
2013-10-07 10:30:00,90.03,90.09,89.87,89.87,36500.0,65.488,65.5317,65.3716,65.3716,36500.0
2013-10-07 10:35:00,89.86,89.9,89.73,89.77,491100.0,65.3644,65.3935,65.2698,65.2989,491100.0
2013-10-07 10:40:00,89.78,89.83,89.61,89.62,40300.0,65.3062,65.3425,65.1825,65.1898,40300.0
2013-10-07 10:45:00,89.62,89.68,89.56,89.61,46900.0,65.1898,65.2334,65.1461,65.1825,46900.0
2013-10-07 10:50:00,89.6,89.76,89.57,89.75,39100.0,65.1752,65.2916,65.1534,65.2843,39100.0
2013-10-07 10:55:00,89.75,89.79,89.69,89.72,33300.0,65.2843,65.3134,65.2407,65.2625,33300.0
2013-10-07 11:00:00,89.72,89.74,89.59,89.67,39300.0,65.2625,65.2771,65.168,65.2262,39300.0
2013-10-07 11:05:00,89.67,89.67,89.51,89.59,52200.0,65.2262,65.2262,65.1098,65.168,52200.0
2013-10-07 11:10:00,89.6,89.7,89.6,89.64,37500.0,65.1752,65.248,65.1752,65.2043,37500.0
2013-10-07 11:15:00,89.66,89.66,89.54,89.55,34900.0,65.2189,65.2189,65.1316,65.1389,34900.0
2013-10-07 11:20:00,89.53,89.76,89.53,89.75,46900.0,65.1243,65.2916,65.1243,65.2843,46900.0
2013-10-07 11:25:00,89.75,89.79,89.74,89.75,54100.0,65.2843,65.3134,65.2771,65.2843,54100.0
2013-10-07 11:30:00,89.75,89.86,89.73,89.81,58800.0,65.2843,65.3644,65.2698,65.328,58800.0
2013-10-07 11:35:00,89.82,89.86,89.74,89.77,82600.0,65.3353,65.3644,65.2771,65.2989,82600.0
2013-10-07 11:40:00,89.77,89.86,89.77,89.84,86000.0,65.2989,65.3644,65.2989,65.3498,86000.0
2013-10-07 11:45:00,89.84,89.89,89.83,89.85,56900.0,65.3498,65.3862,65.3425,65.3571,56900.0
2013-10-07 11:50:00,89.85,89.9,89.77,89.78,50000.0,65.3571,65.3935,65.2989,65.3062,50000.0
2013-10-07 11:55:00,89.78,89.81,89.73,89.75,20300.0,65.3062,65.328,65.2698,65.2843,20300.0
2013-10-07 12:00:00,89.76,89.77,89.65,89.68,23000.0,65.2916,65.2989,65.2116,65.2334,23000.0
2013-10-07 12:05:00,89.68,89.7,89.64,89.67,19100.0,65.2334,65.248,65.2043,65.2262,19100.0
2013-10-07 12:10:00,89.67,89.69,89.64,89.66,19000.0,65.2262,65.2407,65.2043,65.2189,19000.0
2013-10-07 12:15:00,89.65,89.74,89.65,89.73,14500.0,65.2116,65.2771,65.2116,65.2698,14500.0
2013-10-07 12:20:00,89.73,89.73,89.6,89.67,27100.0,65.2698,65.2698,65.1752,65.2262,27100.0
2013-10-07 12:25:00,89.68,89.68,89.62,89.62,16900.0,65.2334,65.2334,65.1898,65.1898,16900.0
2013-10-07 12:30:00,89.62,89.62,89.52,89.59,21700.0,65.1898,65.1898,65.117,65.168,21700.0
2013-10-07 12:35:00,89.61,89.62,89.57,89.59,20700.0,65.1825,65.1898,65.1534,65.168,20700.0
2013-10-07 12:40:00,89.58,89.68,89.56,89.65,26000.0,65.1607,65.2334,65.1461,65.2116,26000.0
2013-10-07 12:45:00,89.67,89.72,89.65,89.69,17800.0,65.2262,65.2625,65.2116,65.2407,17800.0
2013-10-07 12:50:00,89.7,89.76,89.7,89.73,20000.0,65.248,65.2916,65.248,65.2698,20000.0
2013-10-07 12:55:00,89.73,89.73,89.58,89.59,18900.0,65.2698,65.2698,65.1607,65.168,18900.0
2013-10-07 13:00:00,89.58,89.69,89.58,89.66,25900.0,65.1607,65.2407,65.1607,65.2189,25900.0
2013-10-07 13:05:00,89.67,89.69,89.63,89.67,13900.0,65.2262,65.2407,65.1971,65.2262,13900.0
2013-10-07 13:10:00,89.68,89.8,89.67,89.76,53500.0,65.2334,65.3207,65.2262,65.2916,53500.0
2013-10-07 13:15:00,89.75,89.78,89.71,89.75,18200.0,65.2843,65.3062,65.2553,65.2843,18200.0
2013-10-07 13:20:00,89.76,89.81,89.74,89.75,42400.0,65.2916,65.328,65.2771,65.2843,42400.0
2013-10-07 13:25:00,89.74,89.76,89.69,89.7,16800.0,65.2771,65.2916,65.2407,65.248,16800.0
2013-10-07 13:30:00,89.7,89.75,89.69,89.7,116400.0,65.248,65.2843,65.2407,65.248,116400.0
2013-10-07 13:35:00,89.73,89.75,89.65,89.65,33300.0,65.2698,65.2843,65.2116,65.2116,33300.0
2013-10-07 13:40:00,89.65,89.7,89.64,89.7,14700.0,65.2116,65.248,65.2043,65.248,14700.0
2013-10-07 13:45:00,89.7,89.7,89.62,89.65,33700.0,65.248,65.248,65.1898,65.2116,33700.0
2013-10-07 13:50:00,89.64,89.7,89.61,89.67,39200.0,65.2043,65.248,65.1825,65.2262,39200.0
2013-10-07 13:55:00,89.67,89.75,89.67,89.74,54000.0,65.2262,65.2843,65.2262,65.2771,54000.0
2013-10-07 14:00:00,89.75,89.85,89.73,89.73,65600.0,65.2843,65.3571,65.2698,65.2698,65600.0
2013-10-07 14:05:00,89.74,89.76,89.66,89.67,46100.0,65.2771,65.2916,65.2189,65.2262,46100.0
2013-10-07 14:10:00,89.67,89.75,89.67,89.72,36900.0,65.2262,65.2843,65.2262,65.2625,36900.0
2013-10-07 14:15:00,89.73,89.8,89.7,89.78,46300.0,65.2698,65.3207,65.248,65.3062,46300.0
2013-10-07 14:20:00,89.8,89.8,89.71,89.78,32900.0,65.3207,65.3207,65.2553,65.3062,32900.0
2013-10-07 14:25:00,89.79,89.8,89.71,89.78,52700.0,65.3134,65.3207,65.2553,65.3062,52700.0
2013-10-07 14:30:00,89.79,89.81,89.76,89.79,40600.0,65.3134,65.328,65.2916,65.3134,40600.0
2013-10-07 14:35:00,89.79,89.83,89.79,89.81,40800.0,65.3134,65.3425,65.3134,65.328,40800.0
2013-10-07 14:40:00,89.81,89.83,89.7,89.7,56100.0,65.328,65.3425,65.248,65.248,56100.0
2013-10-07 14:45:00,89.72,89.81,89.71,89.79,30900.0,65.2625,65.328,65.2553,65.3134,30900.0
2013-10-07 14:50:00,89.78,89.79,89.73,89.77,33300.0,65.3062,65.3134,65.2698,65.2989,33300.0
2013-10-07 14:55:00,89.77,89.83,89.75,89.83,131200.0,65.2989,65.3425,65.2843,65.3425,131200.0
2013-10-07 15:00:00,89.83,89.83,89.74,89.78,43600.0,65.3425,65.3425,65.2771,65.3062,43600.0
2013-10-07 15:05:00,89.76,89.8,89.73,89.77,35900.0,65.2916,65.3207,65.2698,65.2989,35900.0
2013-10-07 15:10:00,89.78,89.79,89.73,89.74,43300.0,65.3062,65.3134,65.2698,65.2771,43300.0
2013-10-07 15:15:00,89.74,89.78,89.73,89.74,41600.0,65.2771,65.3062,65.2698,65.2771,41600.0
2013-10-07 15:20:00,89.73,89.76,89.59,89.6,50200.0,65.2698,65.2916,65.168,65.1752,50200.0
2013-10-07 15:25:00,89.6,89.62,89.53,89.57,41600.0,65.1752,65.1898,65.1243,65.1534,41600.0
2013-10-07 15:30:00,89.57,89.64,89.57,89.63,39700.0,65.1534,65.2043,65.1534,65.1971,39700.0
2013-10-07 15:35:00,89.64,89.64,89.54,89.56,62000.0,65.2043,65.2043,65.1316,65.1461,62000.0
2013-10-07 15:40:00,89.57,89.58,89.49,89.55,73500.0,65.1534,65.1607,65.0952,65.1389,73500.0
2013-10-07 15:45:00,89.55,89.55,89.4,89.44,112200.0,65.1389,65.1389,65.0298,65.0589,112200.0
2013-10-07 15:50:00,89.45,89.46,89.38,89.42,96800.0,65.0661,65.0734,65.0152,65.0443,96800.0
2013-10-07 15:55:00,89.41,89.46,89.28,89.29,220500.0,65.037,65.0734,64.9425,64.9497,220500.0
2013-10-08 09:30:00,89.33,89.37,89.2,89.24,110900.0,64.9788,65.0079,64.8843,64.9134,110900.0
2013-10-08 09:35:00,89.24,89.24,88.87,88.96,113800.0,64.9134,64.9134,64.6442,64.7097,113800.0
2013-10-08 09:40:00,88.94,89.3,88.87,89.26,96300.0,64.6952,64.957,64.6442,64.9279,96300.0
2013-10-08 09:45:00,89.25,89.41,89.17,89.21,70500.0,64.9206,65.037,64.8625,64.8915,70500.0
2013-10-08 09:50:00,89.21,89.24,89.09,89.23,62600.0,64.8915,64.9134,64.8043,64.9061,62600.0
2013-10-08 09:55:00,89.23,89.32,89.13,89.24,75800.0,64.9061,64.9716,64.8334,64.9134,75800.0
2013-10-08 10:00:00,89.25,89.27,89.01,89.09,90600.0,64.9206,64.9352,64.7461,64.8043,90600.0
2013-10-08 10:05:00,89.1,89.26,89.08,89.22,64700.0,64.8115,64.9279,64.797,64.8988,64700.0
2013-10-08 10:10:00,89.24,89.25,89.01,89.2,76900.0,64.9134,64.9206,64.7461,64.8843,76900.0
2013-10-08 10:15:00,89.19,89.26,89.16,89.22,59800.0,64.877,64.9279,64.8552,64.8988,59800.0
2013-10-08 10:20:00,89.23,89.25,89.07,89.14,66200.0,64.9061,64.9206,64.7897,64.8406,66200.0
2013-10-08 10:25:00,89.13,89.21,89.07,89.16,64000.0,64.8334,64.8915,64.7897,64.8552,64000.0
2013-10-08 10:30:00,89.16,89.16,88.92,89.01,60600.0,64.8552,64.8552,64.6806,64.7461,60600.0
2013-10-08 10:35:00,89.01,89.04,88.94,88.96,67400.0,64.7461,64.7679,64.6952,64.7097,67400.0
2013-10-08 10:40:00,88.96,89.0,88.87,88.92,42300.0,64.7097,64.7388,64.6442,64.6806,42300.0
2013-10-08 10:45:00,88.93,88.95,88.77,88.84,96800.0,64.6879,64.7024,64.5715,64.6224,96800.0
2013-10-08 10:50:00,88.82,88.83,88.72,88.78,47300.0,64.6079,64.6151,64.5351,64.5788,47300.0
2013-10-08 10:55:00,88.77,88.8,88.68,88.71,39600.0,64.5715,64.5933,64.506,64.5278,39600.0
2013-10-08 11:00:00,88.71,88.71,88.48,88.58,85600.0,64.5278,64.5278,64.3605,64.4333,85600.0
2013-10-08 11:05:00,88.58,88.82,88.58,88.76,48100.0,64.4333,64.6079,64.4333,64.5642,48100.0
2013-10-08 11:10:00,88.77,88.77,88.62,88.7,52000.0,64.5715,64.5715,64.4624,64.5206,52000.0
2013-10-08 11:15:00,88.7,88.73,88.56,88.58,72100.0,64.5206,64.5424,64.4187,64.4333,72100.0
2013-10-08 11:20:00,88.58,88.7,88.56,88.66,49000.0,64.4333,64.5206,64.4187,64.4915,49000.0
2013-10-08 11:25:00,88.66,88.7,88.47,88.5,58900.0,64.4915,64.5206,64.3533,64.3751,58900.0
2013-10-08 11:30:00,88.48,88.55,88.4,88.42,90200.0,64.3605,64.4115,64.3024,64.3169,90200.0
2013-10-08 11:35:00,88.42,88.48,88.25,88.31,59200.0,64.3169,64.3605,64.1932,64.2369,59200.0
2013-10-08 11:40:00,88.3,88.34,88.21,88.21,82200.0,64.2296,64.2587,64.1641,64.1641,82200.0
2013-10-08 11:45:00,88.2,88.29,88.04,88.12,104700.0,64.1569,64.2223,64.0405,64.0987,104700.0
2013-10-08 11:50:00,88.12,88.37,88.12,88.36,46400.0,64.0987,64.2805,64.0987,64.2733,46400.0
2013-10-08 11:55:00,88.36,88.44,88.35,88.42,36800.0,64.2733,64.3315,64.266,64.3169,36800.0
2013-10-08 12:00:00,88.42,88.43,88.26,88.38,39300.0,64.3169,64.3242,64.2005,64.2878,39300.0
2013-10-08 12:05:00,88.38,88.38,88.18,88.35,38500.0,64.2878,64.2878,64.1423,64.266,38500.0
2013-10-08 12:10:00,88.34,88.35,88.27,88.33,49500.0,64.2587,64.266,64.2078,64.2514,49500.0
2013-10-08 12:15:00,88.33,88.39,88.24,88.24,52500.0,64.2514,64.2951,64.186,64.186,52500.0
2013-10-08 12:20:00,88.24,88.32,88.24,88.24,55900.0,64.186,64.2442,64.186,64.186,55900.0
2013-10-08 12:25:00,88.24,88.31,88.14,88.28,53700.0,64.186,64.2369,64.1132,64.2151,53700.0
2013-10-08 12:30:00,88.28,88.29,88.11,88.17,44500.0,64.2151,64.2223,64.0914,64.1351,44500.0
2013-10-08 12:35:00,88.18,88.21,88.1,88.19,48900.0,64.1423,64.1641,64.0841,64.1496,48900.0
2013-10-08 12:40:00,88.19,88.43,88.18,88.43,33000.0,64.1496,64.3242,64.1423,64.3242,33000.0
2013-10-08 12:45:00,88.42,88.46,88.39,88.43,23000.0,64.3169,64.346,64.2951,64.3242,23000.0
2013-10-08 12:50:00,88.42,88.43,88.27,88.28,35300.0,64.3169,64.3242,64.2078,64.2151,35300.0
2013-10-08 12:55:00,88.28,88.37,88.28,88.37,36300.0,64.2151,64.2805,64.2151,64.2805,36300.0
2013-10-08 13:00:00,88.38,88.48,88.36,88.36,37600.0,64.2878,64.3605,64.2733,64.2733,37600.0
2013-10-08 13:05:00,88.36,88.36,88.24,88.25,27500.0,64.2733,64.2733,64.186,64.1932,27500.0
2013-10-08 13:10:00,88.24,88.37,88.2,88.3,33700.0,64.186,64.2805,64.1569,64.2296,33700.0
2013-10-08 13:15:00,88.3,88.31,88.17,88.2,42800.0,64.2296,64.2369,64.1351,64.1569,42800.0
2013-10-08 13:20:00,88.19,88.35,88.13,88.32,53300.0,64.1496,64.266,64.106,64.2442,53300.0
2013-10-08 13:25:00,88.32,88.44,88.27,88.43,44300.0,64.2442,64.3315,64.2078,64.3242,44300.0
2013-10-08 13:30:00,88.42,88.48,88.39,88.43,48700.0,64.3169,64.3605,64.2951,64.3242,48700.0
2013-10-08 13:35:00,88.41,88.42,88.3,88.33,26500.0,64.3096,64.3169,64.2296,64.2514,26500.0
2013-10-08 13:40:00,88.34,88.34,88.21,88.24,31000.0,64.2587,64.2587,64.1641,64.186,31000.0
2013-10-08 13:45:00,88.23,88.24,88.09,88.14,33100.0,64.1787,64.186,64.0769,64.1132,33100.0
2013-10-08 13:50:00,88.14,88.23,88.11,88.15,34400.0,64.1132,64.1787,64.0914,64.1205,34400.0
2013-10-08 13:55:00,88.16,88.26,88.13,88.2,32400.0,64.1278,64.2005,64.106,64.1569,32400.0
2013-10-08 14:00:00,88.19,88.21,88.05,88.11,62100.0,64.1496,64.1641,64.0478,64.0914,62100.0
2013-10-08 14:05:00,88.11,88.14,88.0,88.0,62200.0,64.0914,64.1132,64.0114,64.0114,62200.0
2013-10-08 14:10:00,88.01,88.06,87.96,87.97,76200.0,64.0187,64.055,63.9823,63.9896,76200.0
2013-10-08 14:15:00,87.99,88.03,87.85,87.89,61300.0,64.0041,64.0332,63.9023,63.9314,61300.0
2013-10-08 14:20:00,87.89,88.11,87.84,88.09,75400.0,63.9314,64.0914,63.895,64.0769,75400.0
2013-10-08 14:25:00,88.1,88.24,88.03,88.23,85500.0,64.0841,64.186,64.0332,64.1787,85500.0
2013-10-08 14:30:00,88.23,88.31,88.16,88.17,74600.0,64.1787,64.2369,64.1278,64.1351,74600.0
2013-10-08 14:35:00,88.19,88.2,88.1,88.17,42900.0,64.1496,64.1569,64.0841,64.1351,42900.0
2013-10-08 14:40:00,88.17,88.24,88.16,88.23,74900.0,64.1351,64.186,64.1278,64.1787,74900.0
2013-10-08 14:45:00,88.23,88.25,88.1,88.14,94100.0,64.1787,64.1932,64.0841,64.1132,94100.0
2013-10-08 14:50:00,88.14,88.18,88.04,88.08,50400.0,64.1132,64.1423,64.0405,64.0696,50400.0
2013-10-08 14:55:00,88.07,88.12,87.96,88.09,86600.0,64.0623,64.0987,63.9823,64.0769,86600.0
2013-10-08 15:00:00,88.1,88.35,88.07,88.33,84200.0,64.0841,64.266,64.0623,64.2514,84200.0
2013-10-08 15:05:00,88.33,88.36,88.13,88.14,74500.0,64.2514,64.2733,64.106,64.1132,74500.0
2013-10-08 15:10:00,88.13,88.15,88.04,88.08,80700.0,64.106,64.1205,64.0405,64.0696,80700.0
2013-10-08 15:15:00,88.08,88.22,88.03,88.19,91600.0,64.0696,64.1714,64.0332,64.1496,91600.0
2013-10-08 15:20:00,88.2,88.38,88.2,88.38,79000.0,64.1569,64.2878,64.1569,64.2878,79000.0
2013-10-08 15:25:00,88.38,88.45,88.36,88.42,58600.0,64.2878,64.3387,64.2733,64.3169,58600.0
2013-10-08 15:30:00,88.42,88.49,88.35,88.35,141400.0,64.3169,64.3678,64.266,64.266,141400.0
2013-10-08 15:35:00,88.35,88.37,88.18,88.29,76800.0,64.266,64.2805,64.1423,64.2223,76800.0
2013-10-08 15:40:00,88.29,88.33,88.24,88.27,97400.0,64.2223,64.2514,64.186,64.2078,97400.0
2013-10-08 15:45:00,88.27,88.27,88.01,88.14,146200.0,64.2078,64.2078,64.0187,64.1132,146200.0
2013-10-08 15:50:00,88.14,88.22,88.07,88.07,134500.0,64.1132,64.1714,64.0623,64.0623,134500.0
2013-10-08 15:55:00,88.07,88.08,87.89,87.96,327500.0,64.0623,64.0696,63.9314,63.9823,327500.0
2013-10-09 09:30:00,87.95,88.08,87.5,87.5,160200.0,63.975,64.0696,63.6477,63.6477,160200.0
2013-10-09 09:35:00,87.5,87.65,87.37,87.56,63800.0,63.6477,63.7568,63.5531,63.6913,63800.0
2013-10-09 09:40:00,87.57,87.67,87.38,87.45,73100.0,63.6986,63.7714,63.5604,63.6113,73100.0
2013-10-09 09:45:00,87.47,87.47,87.31,87.33,62400.0,63.6259,63.6259,63.5095,63.524,62400.0
2013-10-09 09:50:00,87.32,87.32,87.07,87.12,89300.0,63.5168,63.5168,63.3349,63.3713,89300.0
2013-10-09 09:55:00,87.12,87.34,87.1,87.3,79400.0,63.3713,63.5313,63.3567,63.5022,79400.0
2013-10-09 10:00:00,87.29,87.34,86.96,86.98,84300.0,63.4949,63.5313,63.2549,63.2694,84300.0
2013-10-09 10:05:00,86.98,87.1,86.93,87.07,82200.0,63.2694,63.3567,63.2331,63.3349,82200.0
2013-10-09 10:10:00,87.09,87.13,86.99,87.13,60400.0,63.3495,63.3786,63.2767,63.3786,60400.0
2013-10-09 10:15:00,87.12,87.14,86.99,87.06,82200.0,63.3713,63.3858,63.2767,63.3276,82200.0
2013-10-09 10:20:00,87.05,87.29,86.96,87.13,142100.0,63.3204,63.4949,63.2549,63.3786,142100.0
2013-10-09 10:25:00,87.12,87.18,87.08,87.1,52200.0,63.3713,63.4149,63.3422,63.3567,52200.0
2013-10-09 10:30:00,87.1,87.16,87.0,87.04,47200.0,63.3567,63.4004,63.284,63.3131,47200.0
2013-10-09 10:35:00,87.04,87.11,86.98,87.08,72200.0,63.3131,63.364,63.2694,63.3422,72200.0
2013-10-09 10:40:00,87.09,87.12,86.97,87.08,47700.0,63.3495,63.3713,63.2622,63.3422,47700.0
2013-10-09 10:45:00,87.07,87.09,86.85,86.99,52500.0,63.3349,63.3495,63.1749,63.2767,52500.0
2013-10-09 10:50:00,87.0,87.03,86.7,86.79,109000.0,63.284,63.3058,63.0658,63.1312,109000.0
2013-10-09 10:55:00,86.79,86.83,86.66,86.66,112800.0,63.1312,63.1603,63.0367,63.0367,112800.0
2013-10-09 11:00:00,86.69,86.83,86.66,86.79,78300.0,63.0585,63.1603,63.0367,63.1312,78300.0
2013-10-09 11:05:00,86.79,86.83,86.54,86.57,73300.0,63.1312,63.1603,62.9494,62.9712,73300.0
2013-10-09 11:10:00,86.58,86.73,86.52,86.63,76400.0,62.9785,63.0876,62.9348,63.0149,76400.0
2013-10-09 11:15:00,86.64,86.66,86.46,86.48,80200.0,63.0221,63.0367,62.8912,62.9057,80200.0
2013-10-09 11:20:00,86.49,86.54,86.35,86.37,99400.0,62.913,62.9494,62.8112,62.8257,99400.0
2013-10-09 11:25:00,86.36,86.59,86.33,86.59,78200.0,62.8185,62.9858,62.7966,62.9858,78200.0
2013-10-09 11:30:00,86.58,86.75,86.57,86.65,79600.0,62.9785,63.1021,62.9712,63.0294,79600.0
2013-10-09 11:35:00,86.65,86.69,86.47,86.48,64400.0,63.0294,63.0585,62.8985,62.9057,64400.0
2013-10-09 11:40:00,86.48,86.5,86.4,86.43,52400.0,62.9057,62.9203,62.8475,62.8694,52400.0
2013-10-09 11:45:00,86.41,86.71,86.41,86.63,102800.0,62.8548,63.073,62.8548,63.0149,102800.0
2013-10-09 11:50:00,86.63,86.65,86.54,86.61,74100.0,63.0149,63.0294,62.9494,63.0003,74100.0
2013-10-09 11:55:00,86.6,86.62,86.47,86.49,111700.0,62.993,63.0076,62.8985,62.913,111700.0
2013-10-09 12:00:00,86.5,86.55,86.47,86.51,83900.0,62.9203,62.9567,62.8985,62.9276,83900.0
2013-10-09 12:05:00,86.52,86.54,86.36,86.39,47900.0,62.9348,62.9494,62.8185,62.8403,47900.0
2013-10-09 12:10:00,86.39,86.42,86.36,86.38,41900.0,62.8403,62.8621,62.8185,62.833,41900.0
2013-10-09 12:15:00,86.39,86.51,86.39,86.45,63000.0,62.8403,62.9276,62.8403,62.8839,63000.0
2013-10-09 12:20:00,86.45,86.49,86.39,86.39,53300.0,62.8839,62.913,62.8403,62.8403,53300.0
2013-10-09 12:25:00,86.38,86.48,86.38,86.39,39700.0,62.833,62.9057,62.833,62.8403,39700.0
2013-10-09 12:30:00,86.4,86.49,86.39,86.46,44200.0,62.8475,62.913,62.8403,62.8912,44200.0
2013-10-09 12:35:00,86.46,86.59,86.46,86.58,53300.0,62.8912,62.9858,62.8912,62.9785,53300.0
2013-10-09 12:40:00,86.57,86.59,86.45,86.48,36900.0,62.9712,62.9858,62.8839,62.9057,36900.0
2013-10-09 12:45:00,86.48,86.49,86.3,86.35,45900.0,62.9057,62.913,62.7748,62.8112,45900.0
2013-10-09 12:50:00,86.36,86.37,86.32,86.36,34400.0,62.8185,62.8257,62.7894,62.8185,34400.0
2013-10-09 12:55:00,86.37,86.41,86.36,86.36,35600.0,62.8257,62.8548,62.8185,62.8185,35600.0
2013-10-09 13:00:00,86.36,86.54,86.36,86.51,57800.0,62.8185,62.9494,62.8185,62.9276,57800.0
2013-10-09 13:05:00,86.51,86.58,86.5,86.56,33200.0,62.9276,62.9785,62.9203,62.9639,33200.0
2013-10-09 13:10:00,86.55,86.6,86.53,86.59,34100.0,62.9567,62.993,62.9421,62.9858,34100.0
2013-10-09 13:15:00,86.6,86.78,86.59,86.77,76300.0,62.993,63.124,62.9858,63.1167,76300.0
2013-10-09 13:20:00,86.77,86.95,86.73,86.94,52800.0,63.1167,63.2476,63.0876,63.2403,52800.0
2013-10-09 13:25:00,86.93,87.09,86.93,87.04,87900.0,63.2331,63.3495,63.2331,63.3131,87900.0
2013-10-09 13:30:00,87.06,87.14,86.95,86.96,88600.0,63.3276,63.3858,63.2476,63.2549,88600.0
2013-10-09 13:35:00,86.97,87.11,86.97,87.03,77900.0,63.2622,63.364,63.2622,63.3058,77900.0
2013-10-09 13:40:00,87.03,87.15,87.02,87.1,55000.0,63.3058,63.3931,63.2985,63.3567,55000.0
2013-10-09 13:45:00,87.11,87.23,87.1,87.16,45400.0,63.364,63.4513,63.3567,63.4004,45400.0
2013-10-09 13:50:00,87.16,87.29,87.16,87.23,36200.0,63.4004,63.4949,63.4004,63.4513,36200.0
2013-10-09 13:55:00,87.22,87.25,87.2,87.2,36600.0,63.444,63.4658,63.4295,63.4295,36600.0
2013-10-09 14:00:00,87.2,87.34,87.08,87.31,121600.0,63.4295,63.5313,63.3422,63.5095,121600.0
2013-10-09 14:05:00,87.31,87.48,87.27,87.35,79600.0,63.5095,63.6331,63.4804,63.5386,79600.0
2013-10-09 14:10:00,87.36,87.39,87.24,87.25,60900.0,63.5459,63.5677,63.4586,63.4658,60900.0
2013-10-09 14:15:00,87.27,87.31,87.25,87.29,54300.0,63.4804,63.5095,63.4658,63.4949,54300.0
2013-10-09 14:20:00,87.3,87.5,87.23,87.32,96500.0,63.5022,63.6477,63.4513,63.5168,96500.0
2013-10-09 14:25:00,87.31,87.45,87.22,87.43,77600.0,63.5095,63.6113,63.444,63.5968,77600.0
2013-10-09 14:30:00,87.42,87.51,87.38,87.5,56500.0,63.5895,63.655,63.5604,63.6477,56500.0
2013-10-09 14:35:00,87.51,87.52,87.39,87.43,57600.0,63.655,63.6622,63.5677,63.5968,57600.0
2013-10-09 14:40:00,87.44,87.47,87.38,87.43,32100.0,63.604,63.6259,63.5604,63.5968,32100.0
2013-10-09 14:45:00,87.43,87.5,87.37,87.46,38800.0,63.5968,63.6477,63.5531,63.6186,38800.0
2013-10-09 14:50:00,87.45,87.5,87.34,87.34,49800.0,63.6113,63.6477,63.5313,63.5313,49800.0
2013-10-09 14:55:00,87.34,87.5,87.31,87.43,52600.0,63.5313,63.6477,63.5095,63.5968,52600.0
2013-10-09 15:00:00,87.43,87.47,87.37,87.47,45900.0,63.5968,63.6259,63.5531,63.6259,45900.0
2013-10-09 15:05:00,87.47,87.51,87.39,87.48,47200.0,63.6259,63.655,63.5677,63.6331,47200.0
2013-10-09 15:10:00,87.48,87.5,87.33,87.34,39300.0,63.6331,63.6477,63.524,63.5313,39300.0
2013-10-09 15:15:00,87.34,87.37,87.26,87.28,53900.0,63.5313,63.5531,63.4731,63.4877,53900.0
2013-10-09 15:20:00,87.28,87.36,87.23,87.26,60500.0,63.4877,63.5459,63.4513,63.4731,60500.0
2013-10-09 15:25:00,87.28,87.34,87.25,87.3,57900.0,63.4877,63.5313,63.4658,63.5022,57900.0
2013-10-09 15:30:00,87.31,87.47,87.31,87.41,47000.0,63.5095,63.6259,63.5095,63.5822,47000.0
2013-10-09 15:35:00,87.42,87.44,87.25,87.27,60700.0,63.5895,63.604,63.4658,63.4804,60700.0
2013-10-09 15:40:00,87.27,87.28,87.14,87.19,72400.0,63.4804,63.4877,63.3858,63.4222,72400.0
2013-10-09 15:45:00,87.18,87.19,86.88,86.95,159000.0,63.4149,63.4222,63.1967,63.2476,159000.0
2013-10-09 15:50:00,86.95,87.13,86.9,87.09,202600.0,63.2476,63.3786,63.2113,63.3495,202600.0
2013-10-09 15:55:00,87.09,87.13,86.99,87.04,205200.0,63.3495,63.3786,63.2767,63.3131,205200.0
2013-10-10 09:30:00,87.97,88.24,87.9,88.23,161800.0,63.9896,64.186,63.9387,64.1787,161800.0
2013-10-10 09:35:00,88.25,88.5,88.21,88.3,84100.0,64.1932,64.3751,64.1641,64.2296,84100.0
2013-10-10 09:40:00,88.3,88.34,88.17,88.31,61200.0,64.2296,64.2587,64.1351,64.2369,61200.0
2013-10-10 09:45:00,88.3,88.44,88.1,88.27,57600.0,64.2296,64.3315,64.0841,64.2078,57600.0
2013-10-10 09:50:00,88.26,88.47,88.2,88.42,62900.0,64.2005,64.3533,64.1569,64.3169,62900.0
2013-10-10 09:55:00,88.42,88.49,88.38,88.44,52500.0,64.3169,64.3678,64.2878,64.3315,52500.0
2013-10-10 10:00:00,88.44,88.81,88.42,88.79,120900.0,64.3315,64.6006,64.3169,64.586,120900.0
2013-10-10 10:05:00,88.79,88.85,88.71,88.73,94900.0,64.586,64.6297,64.5278,64.5424,94900.0
2013-10-10 10:10:00,88.72,88.77,88.61,88.71,61600.0,64.5351,64.5715,64.4551,64.5278,61600.0
2013-10-10 10:15:00,88.71,88.76,88.65,88.76,46600.0,64.5278,64.5642,64.4842,64.5642,46600.0
2013-10-10 10:20:00,88.77,88.77,88.67,88.73,51700.0,64.5715,64.5715,64.4988,64.5424,51700.0
2013-10-10 10:25:00,88.73,88.8,88.7,88.72,77700.0,64.5424,64.5933,64.5206,64.5351,77700.0
2013-10-10 10:30:00,88.73,88.8,88.68,88.68,48100.0,64.5424,64.5933,64.506,64.506,48100.0
2013-10-10 10:35:00,88.69,88.88,88.68,88.83,77600.0,64.5133,64.6515,64.506,64.6151,77600.0
2013-10-10 10:40:00,88.85,88.97,88.82,88.86,63600.0,64.6297,64.717,64.6079,64.637,63600.0
2013-10-10 10:45:00,88.84,88.96,88.83,88.89,80900.0,64.6224,64.7097,64.6151,64.6588,80900.0
2013-10-10 10:50:00,88.89,88.98,88.84,88.89,157900.0,64.6588,64.7242,64.6224,64.6588,157900.0
2013-10-10 10:55:00,88.89,88.92,88.77,88.88,121100.0,64.6588,64.6806,64.5715,64.6515,121100.0
2013-10-10 11:00:00,88.86,88.89,88.8,88.84,101000.0,64.637,64.6588,64.5933,64.6224,101000.0
2013-10-10 11:05:00,88.83,88.96,88.83,88.95,114000.0,64.6151,64.7097,64.6151,64.7024,114000.0
2013-10-10 11:10:00,88.95,89.0,88.91,88.99,52100.0,64.7024,64.7388,64.6733,64.7315,52100.0
2013-10-10 11:15:00,88.99,88.99,88.79,88.84,126700.0,64.7315,64.7315,64.586,64.6224,126700.0
2013-10-10 11:20:00,88.83,88.92,88.82,88.82,59800.0,64.6151,64.6806,64.6079,64.6079,59800.0
2013-10-10 11:25:00,88.83,88.95,88.82,88.9,133900.0,64.6151,64.7024,64.6079,64.6661,133900.0
2013-10-10 11:30:00,88.89,88.92,88.73,88.88,95200.0,64.6588,64.6806,64.5424,64.6515,95200.0
2013-10-10 11:35:00,88.88,89.0,88.86,88.92,89300.0,64.6515,64.7388,64.637,64.6806,89300.0
2013-10-10 11:40:00,88.93,88.99,88.87,88.87,95100.0,64.6879,64.7315,64.6442,64.6442,95100.0
2013-10-10 11:45:00,88.88,88.93,88.8,88.87,56600.0,64.6515,64.6879,64.5933,64.6442,56600.0
2013-10-10 11:50:00,88.86,88.89,88.76,88.79,55700.0,64.637,64.6588,64.5642,64.586,55700.0
2013-10-10 11:55:00,88.8,88.84,88.74,88.79,42400.0,64.5933,64.6224,64.5497,64.586,42400.0
2013-10-10 12:00:00,88.8,89.0,88.76,88.97,28800.0,64.5933,64.7388,64.5642,64.717,28800.0
2013-10-10 12:05:00,88.96,88.99,88.85,88.86,87000.0,64.7097,64.7315,64.6297,64.637,87000.0
2013-10-10 12:10:00,88.86,88.91,88.85,88.9,49900.0,64.637,64.6733,64.6297,64.6661,49900.0
2013-10-10 12:15:00,88.9,88.91,88.8,88.8,55700.0,64.6661,64.6733,64.5933,64.5933,55700.0
2013-10-10 12:20:00,88.8,88.82,88.75,88.8,152700.0,64.5933,64.6079,64.5569,64.5933,152700.0
2013-10-10 12:25:00,88.8,88.82,88.76,88.78,27800.0,64.5933,64.6079,64.5642,64.5788,27800.0
2013-10-10 12:30:00,88.79,88.9,88.79,88.87,40400.0,64.586,64.6661,64.586,64.6442,40400.0
2013-10-10 12:35:00,88.87,88.88,88.78,88.79,33600.0,64.6442,64.6515,64.5788,64.586,33600.0
2013-10-10 12:40:00,88.79,88.81,88.77,88.8,16800.0,64.586,64.6006,64.5715,64.5933,16800.0
2013-10-10 12:45:00,88.8,88.8,88.7,88.73,34700.0,64.5933,64.5933,64.5206,64.5424,34700.0
2013-10-10 12:50:00,88.74,88.81,88.73,88.77,40500.0,64.5497,64.6006,64.5424,64.5715,40500.0
2013-10-10 12:55:00,88.77,88.79,88.73,88.76,41800.0,64.5715,64.586,64.5424,64.5642,41800.0
2013-10-10 13:00:00,88.76,88.81,88.72,88.74,74200.0,64.5642,64.6006,64.5351,64.5497,74200.0
2013-10-10 13:05:00,88.75,88.81,88.75,88.79,42600.0,64.5569,64.6006,64.5569,64.586,42600.0
2013-10-10 13:10:00,88.79,88.82,88.76,88.77,38000.0,64.586,64.6079,64.5642,64.5715,38000.0
2013-10-10 13:15:00,88.79,88.81,88.74,88.75,35500.0,64.586,64.6006,64.5497,64.5569,35500.0
2013-10-10 13:20:00,88.76,88.81,88.76,88.77,39300.0,64.5642,64.6006,64.5642,64.5715,39300.0
2013-10-10 13:25:00,88.77,88.81,88.76,88.78,42400.0,64.5715,64.6006,64.5642,64.5788,42400.0
2013-10-10 13:30:00,88.78,88.83,88.77,88.8,31100.0,64.5788,64.6151,64.5715,64.5933,31100.0
2013-10-10 13:35:00,88.81,88.84,88.78,88.8,51700.0,64.6006,64.6224,64.5788,64.5933,51700.0
2013-10-10 13:40:00,88.8,88.82,88.77,88.8,120900.0,64.5933,64.6079,64.5715,64.5933,120900.0
2013-10-10 13:45:00,88.8,88.85,88.77,88.81,63700.0,64.5933,64.6297,64.5715,64.6006,63700.0
2013-10-10 13:50:00,88.81,88.84,88.79,88.8,65000.0,64.6006,64.6224,64.586,64.5933,65000.0
2013-10-10 13:55:00,88.8,88.86,88.8,88.81,61300.0,64.5933,64.637,64.5933,64.6006,61300.0
2013-10-10 14:00:00,88.81,88.81,88.75,88.77,42900.0,64.6006,64.6006,64.5569,64.5715,42900.0
2013-10-10 14:05:00,88.77,88.78,88.68,88.69,26700.0,64.5715,64.5788,64.506,64.5133,26700.0
2013-10-10 14:10:00,88.68,88.74,88.65,88.72,23900.0,64.506,64.5497,64.4842,64.5351,23900.0
2013-10-10 14:15:00,88.72,88.74,88.69,88.72,28100.0,64.5351,64.5497,64.5133,64.5351,28100.0
2013-10-10 14:20:00,88.72,88.81,88.72,88.78,20500.0,64.5351,64.6006,64.5351,64.5788,20500.0
2013-10-10 14:25:00,88.79,88.81,88.76,88.76,17100.0,64.586,64.6006,64.5642,64.5642,17100.0
2013-10-10 14:30:00,88.77,88.82,88.74,88.8,26400.0,64.5715,64.6079,64.5497,64.5933,26400.0
2013-10-10 14:35:00,88.81,88.83,88.71,88.72,38300.0,64.6006,64.6151,64.5278,64.5351,38300.0
2013-10-10 14:40:00,88.73,88.81,88.73,88.8,18600.0,64.5424,64.6006,64.5424,64.5933,18600.0
2013-10-10 14:45:00,88.81,88.81,88.75,88.79,38900.0,64.6006,64.6006,64.5569,64.586,38900.0
2013-10-10 14:50:00,88.79,88.81,88.76,88.81,35000.0,64.586,64.6006,64.5642,64.6006,35000.0
2013-10-10 14:55:00,88.81,88.81,88.75,88.8,28200.0,64.6006,64.6006,64.5569,64.5933,28200.0
2013-10-10 15:00:00,88.81,88.96,88.78,88.95,112300.0,64.6006,64.7097,64.5788,64.7024,112300.0
2013-10-10 15:05:00,88.95,89.14,88.94,89.12,65400.0,64.7024,64.8406,64.6952,64.8261,65400.0
2013-10-10 15:10:00,89.13,89.38,89.12,89.35,70000.0,64.8334,65.0152,64.8261,64.9934,70000.0
2013-10-10 15:15:00,89.34,89.38,89.13,89.17,79200.0,64.9861,65.0152,64.8334,64.8625,79200.0
2013-10-10 15:20:00,89.18,89.32,89.17,89.31,54600.0,64.8697,64.9716,64.8625,64.9643,54600.0
2013-10-10 15:25:00,89.33,89.39,89.29,89.3,50300.0,64.9788,65.0225,64.9497,64.957,50300.0
2013-10-10 15:30:00,89.3,89.38,89.29,89.3,79900.0,64.957,65.0152,64.9497,64.957,79900.0
2013-10-10 15:35:00,89.29,89.34,89.24,89.3,78000.0,64.9497,64.9861,64.9134,64.957,78000.0
2013-10-10 15:40:00,89.3,89.37,89.28,89.29,130600.0,64.957,65.0079,64.9425,64.9497,130600.0
2013-10-10 15:45:00,89.29,89.38,89.21,89.27,157700.0,64.9497,65.0152,64.8915,64.9352,157700.0
2013-10-10 15:50:00,89.26,89.29,89.2,89.26,145500.0,64.9279,64.9497,64.8843,64.9279,145500.0
2013-10-10 15:55:00,89.25,89.44,89.21,89.42,305700.0,64.9206,65.0589,64.8915,65.0443,305700.0
2013-10-11 09:30:00,89.11,89.11,88.64,88.95,139700.0,64.8188,64.8188,64.4769,64.7024,139700.0
2013-10-11 09:35:00,88.94,88.99,88.81,88.94,84500.0,64.6952,64.7315,64.6006,64.6952,84500.0
2013-10-11 09:40:00,88.95,88.96,88.52,88.71,184000.0,64.7024,64.7097,64.3896,64.5278,184000.0
2013-10-11 09:45:00,88.71,88.91,88.7,88.88,77300.0,64.5278,64.6733,64.5206,64.6515,77300.0
2013-10-11 09:50:00,88.89,89.03,88.89,89.0,51000.0,64.6588,64.7606,64.6588,64.7388,51000.0
2013-10-11 09:55:00,88.99,89.34,88.87,89.3,60300.0,64.7315,64.9861,64.6442,64.957,60300.0
2013-10-11 10:00:00,89.32,89.39,89.25,89.34,73300.0,64.9716,65.0225,64.9206,64.9861,73300.0
2013-10-11 10:05:00,89.34,89.39,89.3,89.33,76300.0,64.9861,65.0225,64.957,64.9788,76300.0
2013-10-11 10:10:00,89.34,89.46,89.29,89.44,55400.0,64.9861,65.0734,64.9497,65.0589,55400.0
2013-10-11 10:15:00,89.45,89.63,89.45,89.57,63000.0,65.0661,65.1971,65.0661,65.1534,63000.0
2013-10-11 10:20:00,89.56,89.6,89.49,89.56,56900.0,65.1461,65.1752,65.0952,65.1461,56900.0
2013-10-11 10:25:00,89.56,89.69,89.47,89.47,50100.0,65.1461,65.2407,65.0807,65.0807,50100.0
2013-10-11 10:30:00,89.45,89.47,89.27,89.27,31700.0,65.0661,65.0807,64.9352,64.9352,31700.0
2013-10-11 10:35:00,89.28,89.34,89.22,89.3,31800.0,64.9425,64.9861,64.8988,64.957,31800.0
2013-10-11 10:40:00,89.3,89.33,89.26,89.33,29400.0,64.957,64.9788,64.9279,64.9788,29400.0
2013-10-11 10:45:00,89.33,89.33,89.14,89.14,24400.0,64.9788,64.9788,64.8406,64.8406,24400.0
2013-10-11 10:50:00,89.15,89.35,89.15,89.35,33100.0,64.8479,64.9934,64.8479,64.9934,33100.0
2013-10-11 10:55:00,89.35,89.5,89.31,89.45,60300.0,64.9934,65.1025,64.9643,65.0661,60300.0
2013-10-11 11:00:00,89.46,89.54,89.41,89.5,24600.0,65.0734,65.1316,65.037,65.1025,24600.0
2013-10-11 11:05:00,89.51,89.71,89.5,89.61,55900.0,65.1098,65.2553,65.1025,65.1825,55900.0
2013-10-11 11:10:00,89.59,89.62,89.53,89.54,34400.0,65.168,65.1898,65.1243,65.1316,34400.0
2013-10-11 11:15:00,89.55,89.57,89.44,89.46,48600.0,65.1389,65.1534,65.0589,65.0734,48600.0
2013-10-11 11:20:00,89.46,89.63,89.44,89.62,82300.0,65.0734,65.1971,65.0589,65.1898,82300.0
2013-10-11 11:25:00,89.62,89.68,89.58,89.66,35300.0,65.1898,65.2334,65.1607,65.2189,35300.0
2013-10-11 11:30:00,89.65,89.85,89.65,89.85,88700.0,65.2116,65.3571,65.2116,65.3571,88700.0
2013-10-11 11:35:00,89.86,89.96,89.81,89.95,44700.0,65.3644,65.4371,65.328,65.4298,44700.0
2013-10-11 11:40:00,89.94,90.09,89.92,90.01,91000.0,65.4226,65.5317,65.408,65.4735,91000.0
2013-10-11 11:45:00,90.03,90.05,89.88,89.89,66000.0,65.488,65.5026,65.3789,65.3862,66000.0
2013-10-11 11:50:00,89.89,89.94,89.83,89.92,48500.0,65.3862,65.4226,65.3425,65.408,48500.0
2013-10-11 11:55:00,89.92,90.07,89.86,90.03,69400.0,65.408,65.5171,65.3644,65.488,69400.0
2013-10-11 12:00:00,90.04,90.27,90.02,90.21,92100.0,65.4953,65.6626,65.4807,65.619,92100.0
2013-10-11 12:05:00,90.21,90.28,90.14,90.2,51600.0,65.619,65.6699,65.568,65.6117,51600.0
2013-10-11 12:10:00,90.2,90.2,89.99,90.04,78200.0,65.6117,65.6117,65.4589,65.4953,78200.0
2013-10-11 12:15:00,90.03,90.23,90.01,90.23,33300.0,65.488,65.6335,65.4735,65.6335,33300.0
2013-10-11 12:20:00,90.24,90.29,90.16,90.21,31000.0,65.6408,65.6771,65.5826,65.619,31000.0
2013-10-11 12:25:00,90.22,90.23,90.03,90.06,50100.0,65.6262,65.6335,65.488,65.5098,50100.0
2013-10-11 12:30:00,90.05,90.14,90.05,90.14,24600.0,65.5026,65.568,65.5026,65.568,24600.0
2013-10-11 12:35:00,90.14,90.14,90.04,90.05,27100.0,65.568,65.568,65.4953,65.5026,27100.0
2013-10-11 12:40:00,90.06,90.21,90.05,90.17,35700.0,65.5098,65.619,65.5026,65.5899,35700.0
2013-10-11 12:45:00,90.16,90.16,90.03,90.05,18900.0,65.5826,65.5826,65.488,65.5026,18900.0
2013-10-11 12:50:00,90.05,90.14,90.02,90.13,23600.0,65.5026,65.568,65.4807,65.5608,23600.0
2013-10-11 12:55:00,90.12,90.15,90.08,90.11,23100.0,65.5535,65.5753,65.5244,65.5462,23100.0
2013-10-11 13:00:00,90.12,90.13,90.05,90.07,51600.0,65.5535,65.5608,65.5026,65.5171,51600.0
2013-10-11 13:05:00,90.08,90.25,90.08,90.22,51200.0,65.5244,65.648,65.5244,65.6262,51200.0
2013-10-11 13:10:00,90.23,90.26,90.17,90.17,40300.0,65.6335,65.6553,65.5899,65.5899,40300.0
2013-10-11 13:15:00,90.15,90.15,89.93,89.94,79500.0,65.5753,65.5753,65.4153,65.4226,79500.0
2013-10-11 13:20:00,89.95,89.95,89.87,89.91,44300.0,65.4298,65.4298,65.3716,65.4007,44300.0
2013-10-11 13:25:00,89.9,89.95,89.84,89.85,47100.0,65.3935,65.4298,65.3498,65.3571,47100.0
2013-10-11 13:30:00,89.84,89.99,89.84,89.98,25700.0,65.3498,65.4589,65.3498,65.4516,25700.0
2013-10-11 13:35:00,89.99,90.04,89.96,89.99,30000.0,65.4589,65.4953,65.4371,65.4589,30000.0
2013-10-11 13:40:00,89.98,90.0,89.89,89.92,29900.0,65.4516,65.4662,65.3862,65.408,29900.0
2013-10-11 13:45:00,89.93,89.98,89.9,89.91,15800.0,65.4153,65.4516,65.3935,65.4007,15800.0
2013-10-11 13:50:00,89.91,90.0,89.9,89.99,18600.0,65.4007,65.4662,65.3935,65.4589,18600.0
2013-10-11 13:55:00,89.99,90.05,89.93,90.05,26100.0,65.4589,65.5026,65.4153,65.5026,26100.0
2013-10-11 14:00:00,90.05,90.1,89.98,90.08,35900.0,65.5026,65.5389,65.4516,65.5244,35900.0
2013-10-11 14:05:00,90.1,90.26,90.09,90.25,46400.0,65.5389,65.6553,65.5317,65.648,46400.0
2013-10-11 14:10:00,90.24,90.29,90.22,90.22,38900.0,65.6408,65.6771,65.6262,65.6262,38900.0
2013-10-11 14:15:00,90.21,90.24,90.17,90.22,40600.0,65.619,65.6408,65.5899,65.6262,40600.0
2013-10-11 14:20:00,90.22,90.23,90.16,90.2,39100.0,65.6262,65.6335,65.5826,65.6117,39100.0
2013-10-11 14:25:00,90.19,90.22,90.16,90.2,31500.0,65.6044,65.6262,65.5826,65.6117,31500.0
2013-10-11 14:30:00,90.21,90.23,90.15,90.15,37300.0,65.619,65.6335,65.5753,65.5753,37300.0
2013-10-11 14:35:00,90.15,90.17,90.07,90.09,32100.0,65.5753,65.5899,65.5171,65.5317,32100.0
2013-10-11 14:40:00,90.09,90.16,90.05,90.16,51700.0,65.5317,65.5826,65.5026,65.5826,51700.0
2013-10-11 14:45:00,90.16,90.2,90.12,90.17,31000.0,65.5826,65.6117,65.5535,65.5899,31000.0
2013-10-11 14:50:00,90.16,90.16,90.06,90.06,27600.0,65.5826,65.5826,65.5098,65.5098,27600.0
2013-10-11 14:55:00,90.06,90.17,90.05,90.13,49700.0,65.5098,65.5899,65.5026,65.5608,49700.0
2013-10-11 15:00:00,90.13,90.14,89.99,90.04,47400.0,65.5608,65.568,65.4589,65.4953,47400.0
2013-10-11 15:05:00,90.03,90.07,90.02,90.06,30000.0,65.488,65.5171,65.4807,65.5098,30000.0
2013-10-11 15:10:00,90.05,90.1,89.92,89.92,30200.0,65.5026,65.5389,65.408,65.408,30200.0
2013-10-11 15:15:00,89.93,89.96,89.89,89.95,32400.0,65.4153,65.4371,65.3862,65.4298,32400.0
2013-10-11 15:20:00,89.95,89.99,89.89,89.94,38300.0,65.4298,65.4589,65.3862,65.4226,38300.0
2013-10-11 15:25:00,89.94,89.98,89.92,89.96,34300.0,65.4226,65.4516,65.408,65.4371,34300.0
2013-10-11 15:30:00,89.96,90.09,89.93,89.93,48600.0,65.4371,65.5317,65.4153,65.4153,48600.0
2013-10-11 15:35:00,89.93,89.96,89.87,89.88,51700.0,65.4153,65.4371,65.3716,65.3789,51700.0
2013-10-11 15:40:00,89.88,89.96,89.87,89.91,49600.0,65.3789,65.4371,65.3716,65.4007,49600.0
2013-10-11 15:45:00,89.9,89.93,89.75,89.75,97300.0,65.3935,65.4153,65.2843,65.2843,97300.0
2013-10-11 15:50:00,89.76,89.94,89.76,89.92,115900.0,65.2916,65.4226,65.2916,65.408,115900.0
2013-10-11 15:55:00,89.91,90.07,89.9,90.02,246600.0,65.4007,65.5171,65.3935,65.4807,246600.0
2013-10-14 09:30:00,89.31,89.92,89.24,89.92,102600.0,64.9643,65.408,64.9134,65.408,102600.0
2013-10-14 09:35:00,89.93,89.95,89.54,89.55,46100.0,65.4153,65.4298,65.1316,65.1389,46100.0
2013-10-14 09:40:00,89.55,89.68,89.4,89.42,50200.0,65.1389,65.2334,65.0298,65.0443,50200.0
2013-10-14 09:45:00,89.43,89.49,89.28,89.48,42500.0,65.0516,65.0952,64.9425,65.0879,42500.0
2013-10-14 09:50:00,89.48,89.55,89.28,89.3,60600.0,65.0879,65.1389,64.9425,64.957,60600.0
2013-10-14 09:55:00,89.31,89.59,89.31,89.51,36800.0,64.9643,65.168,64.9643,65.1098,36800.0
2013-10-14 10:00:00,89.52,89.76,89.51,89.6,82200.0,65.117,65.2916,65.1098,65.1752,82200.0
2013-10-14 10:05:00,89.6,89.62,89.24,89.36,44700.0,65.1752,65.1898,64.9134,65.0007,44700.0
2013-10-14 10:10:00,89.35,89.42,89.27,89.39,28600.0,64.9934,65.0443,64.9352,65.0225,28600.0
2013-10-14 10:15:00,89.4,89.46,89.37,89.41,34600.0,65.0298,65.0734,65.0079,65.037,34600.0
2013-10-14 10:20:00,89.41,89.56,89.34,89.34,33000.0,65.037,65.1461,64.9861,64.9861,33000.0
2013-10-14 10:25:00,89.33,89.53,89.29,89.53,32000.0,64.9788,65.1243,64.9497,65.1243,32000.0
2013-10-14 10:30:00,89.52,89.53,89.45,89.46,34400.0,65.117,65.1243,65.0661,65.0734,34400.0
2013-10-14 10:35:00,89.46,89.47,89.31,89.34,56300.0,65.0734,65.0807,64.9643,64.9861,56300.0
2013-10-14 10:40:00,89.34,89.35,89.25,89.35,49700.0,64.9861,64.9934,64.9206,64.9934,49700.0
2013-10-14 10:45:00,89.35,89.48,89.27,89.46,59500.0,64.9934,65.0879,64.9352,65.0734,59500.0
2013-10-14 10:50:00,89.46,89.53,89.33,89.33,38600.0,65.0734,65.1243,64.9788,64.9788,38600.0
2013-10-14 10:55:00,89.32,89.56,89.31,89.49,25300.0,64.9716,65.1461,64.9643,65.0952,25300.0
2013-10-14 11:00:00,89.49,89.53,89.41,89.42,42300.0,65.0952,65.1243,65.037,65.0443,42300.0
2013-10-14 11:05:00,89.42,89.49,89.4,89.44,27200.0,65.0443,65.0952,65.0298,65.0589,27200.0
2013-10-14 11:10:00,89.45,89.59,89.44,89.56,31500.0,65.0661,65.168,65.0589,65.1461,31500.0
2013-10-14 11:15:00,89.56,89.63,89.55,89.63,29300.0,65.1461,65.1971,65.1389,65.1971,29300.0
2013-10-14 11:20:00,89.62,89.64,89.56,89.6,23600.0,65.1898,65.2043,65.1461,65.1752,23600.0
2013-10-14 11:25:00,89.6,89.66,89.54,89.66,24500.0,65.1752,65.2189,65.1316,65.2189,24500.0
2013-10-14 11:30:00,89.66,89.73,89.59,89.66,33700.0,65.2189,65.2698,65.168,65.2189,33700.0
2013-10-14 11:35:00,89.66,89.85,89.66,89.85,28200.0,65.2189,65.3571,65.2189,65.3571,28200.0
2013-10-14 11:40:00,89.86,89.89,89.7,89.74,31700.0,65.3644,65.3862,65.248,65.2771,31700.0
2013-10-14 11:45:00,89.74,89.89,89.74,89.88,19900.0,65.2771,65.3862,65.2771,65.3789,19900.0
2013-10-14 11:50:00,89.89,89.95,89.86,89.91,67400.0,65.3862,65.4298,65.3644,65.4007,67400.0
2013-10-14 11:55:00,89.92,90.02,89.88,90.01,55900.0,65.408,65.4807,65.3789,65.4735,55900.0
2013-10-14 12:00:00,90.0,90.14,89.97,90.12,46900.0,65.4662,65.568,65.4444,65.5535,46900.0
2013-10-14 12:05:00,90.12,90.12,90.0,90.01,30000.0,65.5535,65.5535,65.4662,65.4735,30000.0
2013-10-14 12:10:00,90.01,90.05,89.91,89.96,46500.0,65.4735,65.5026,65.4007,65.4371,46500.0
2013-10-14 12:15:00,89.97,90.11,89.97,90.11,32800.0,65.4444,65.5462,65.4444,65.5462,32800.0
2013-10-14 12:20:00,90.11,90.16,90.11,90.15,54000.0,65.5462,65.5826,65.5462,65.5753,54000.0
2013-10-14 12:25:00,90.15,90.2,90.12,90.17,55800.0,65.5753,65.6117,65.5535,65.5899,55800.0
2013-10-14 12:30:00,90.17,90.21,90.14,90.17,28400.0,65.5899,65.619,65.568,65.5899,28400.0
2013-10-14 12:35:00,90.19,90.34,90.17,90.32,42700.0,65.6044,65.7135,65.5899,65.699,42700.0
2013-10-14 12:40:00,90.32,90.38,90.25,90.27,50100.0,65.699,65.7426,65.648,65.6626,50100.0
2013-10-14 12:45:00,90.28,90.31,90.19,90.24,54300.0,65.6699,65.6917,65.6044,65.6408,54300.0
2013-10-14 12:50:00,90.23,90.28,90.21,90.25,43300.0,65.6335,65.6699,65.619,65.648,43300.0
2013-10-14 12:55:00,90.26,90.34,90.26,90.32,17900.0,65.6553,65.7135,65.6553,65.699,17900.0
2013-10-14 13:00:00,90.33,90.34,90.23,90.34,23700.0,65.7062,65.7135,65.6335,65.7135,23700.0
2013-10-14 13:05:00,90.33,90.38,90.27,90.29,44000.0,65.7062,65.7426,65.6626,65.6771,44000.0
2013-10-14 13:10:00,90.28,90.39,90.26,90.35,37700.0,65.6699,65.7499,65.6553,65.7208,37700.0
2013-10-14 13:15:00,90.35,90.4,90.34,90.34,46200.0,65.7208,65.7572,65.7135,65.7135,46200.0
2013-10-14 13:20:00,90.34,90.38,90.33,90.37,22900.0,65.7135,65.7426,65.7062,65.7353,22900.0
2013-10-14 13:25:00,90.38,90.39,90.34,90.39,27300.0,65.7426,65.7499,65.7135,65.7499,27300.0
2013-10-14 13:30:00,90.38,90.5,90.38,90.48,91800.0,65.7426,65.8299,65.7426,65.8154,91800.0
2013-10-14 13:35:00,90.48,90.5,90.47,90.5,28900.0,65.8154,65.8299,65.8081,65.8299,28900.0
2013-10-14 13:40:00,90.5,90.64,90.5,90.63,43000.0,65.8299,65.9317,65.8299,65.9245,43000.0
2013-10-14 13:45:00,90.63,90.66,90.51,90.55,33000.0,65.9245,65.9463,65.8372,65.8663,33000.0
2013-10-14 13:50:00,90.54,90.58,90.52,90.56,23800.0,65.859,65.8881,65.8444,65.8735,23800.0
2013-10-14 13:55:00,90.56,90.61,90.53,90.6,30600.0,65.8735,65.9099,65.8517,65.9026,30600.0
2013-10-14 14:00:00,90.61,90.75,90.57,90.72,72300.0,65.9099,66.0117,65.8808,65.9899,72300.0
2013-10-14 14:05:00,90.72,90.79,90.7,90.71,65200.0,65.9899,66.0408,65.9754,65.9827,65200.0
2013-10-14 14:10:00,90.71,90.71,90.65,90.7,46700.0,65.9827,65.9827,65.939,65.9754,46700.0
2013-10-14 14:15:00,90.71,90.8,90.71,90.8,96800.0,65.9827,66.0481,65.9827,66.0481,96800.0
2013-10-14 14:20:00,90.8,90.89,90.72,90.75,223200.0,66.0481,66.1136,65.9899,66.0117,223200.0
2013-10-14 14:25:00,90.74,90.96,90.72,90.92,84300.0,66.0045,66.1645,65.9899,66.1354,84300.0
2013-10-14 14:30:00,90.92,91.0,90.91,90.99,78700.0,66.1354,66.1936,66.1281,66.1863,78700.0
2013-10-14 14:35:00,90.99,91.13,90.97,91.11,84200.0,66.1863,66.2882,66.1718,66.2736,84200.0
2013-10-14 14:40:00,91.1,91.14,90.83,90.86,115600.0,66.2663,66.2954,66.0699,66.0918,115600.0
2013-10-14 14:45:00,90.85,91.01,90.85,90.99,72700.0,66.0845,66.2009,66.0845,66.1863,72700.0
2013-10-14 14:50:00,91.0,91.0,90.86,90.86,66400.0,66.1936,66.1936,66.0918,66.0918,66400.0
2013-10-14 14:55:00,90.87,91.0,90.78,90.99,62500.0,66.099,66.1936,66.0336,66.1863,62500.0
2013-10-14 15:00:00,90.99,90.99,90.85,90.97,46800.0,66.1863,66.1863,66.0845,66.1718,46800.0
2013-10-14 15:05:00,90.97,91.18,90.96,91.18,65000.0,66.1718,66.3245,66.1645,66.3245,65000.0
2013-10-14 15:10:00,91.18,91.3,91.13,91.27,69500.0,66.3245,66.4118,66.2882,66.39,69500.0
2013-10-14 15:15:00,91.27,91.28,91.14,91.14,69000.0,66.39,66.3973,66.2954,66.2954,69000.0
2013-10-14 15:20:00,91.14,91.14,91.04,91.07,63700.0,66.2954,66.2954,66.2227,66.2445,63700.0
2013-10-14 15:25:00,91.06,91.08,91.03,91.06,80800.0,66.2372,66.2518,66.2154,66.2372,80800.0
2013-10-14 15:30:00,91.06,91.18,91.04,91.1,81000.0,66.2372,66.3245,66.2227,66.2663,81000.0
2013-10-14 15:35:00,91.1,91.15,90.98,90.98,74700.0,66.2663,66.3027,66.1791,66.1791,74700.0
2013-10-14 15:40:00,90.98,91.11,90.95,91.1,109700.0,66.1791,66.2736,66.1572,66.2663,109700.0
2013-10-14 15:45:00,91.09,91.12,90.92,91.0,164600.0,66.2591,66.2809,66.1354,66.1936,164600.0
2013-10-14 15:50:00,91.0,91.04,90.94,91.0,172600.0,66.1936,66.2227,66.15,66.1936,172600.0
2013-10-14 15:55:00,91.0,91.3,90.98,91.19,494700.0,66.1936,66.4118,66.1791,66.3318,494700.0
2013-10-15 09:30:00,90.45,90.55,89.63,90.0,339200.0,65.7935,65.8663,65.1971,65.4662,339200.0
2013-10-15 09:35:00,90.01,90.2,89.84,90.01,123200.0,65.4735,65.6117,65.3498,65.4735,123200.0
2013-10-15 09:40:00,90.0,90.13,89.9,90.0,99600.0,65.4662,65.5608,65.3935,65.4662,99600.0
2013-10-15 09:45:00,90.0,90.27,89.99,90.24,109800.0,65.4662,65.6626,65.4589,65.6408,109800.0
2013-10-15 09:50:00,90.25,90.55,90.24,90.31,74700.0,65.648,65.8663,65.6408,65.6917,74700.0
2013-10-15 09:55:00,90.33,90.59,90.32,90.47,101600.0,65.7062,65.8954,65.699,65.8081,101600.0
2013-10-15 10:00:00,90.52,90.55,90.29,90.45,94200.0,65.8444,65.8663,65.6771,65.7935,94200.0
2013-10-15 10:05:00,90.45,90.54,90.29,90.48,65400.0,65.7935,65.859,65.6771,65.8154,65400.0
2013-10-15 10:10:00,90.48,90.73,90.44,90.68,113900.0,65.8154,65.9972,65.7863,65.9608,113900.0
2013-10-15 10:15:00,90.68,90.79,90.51,90.54,74900.0,65.9608,66.0408,65.8372,65.859,74900.0
2013-10-15 10:20:00,90.54,90.9,90.54,90.9,88500.0,65.859,66.1209,65.859,66.1209,88500.0
2013-10-15 10:25:00,90.9,91.03,90.89,90.96,96100.0,66.1209,66.2154,66.1136,66.1645,96100.0
2013-10-15 10:30:00,90.95,91.04,90.8,90.8,89000.0,66.1572,66.2227,66.0481,66.0481,89000.0
2013-10-15 10:35:00,90.8,90.94,90.79,90.85,81500.0,66.0481,66.15,66.0408,66.0845,81500.0
2013-10-15 10:40:00,90.87,90.97,90.7,90.83,120100.0,66.099,66.1718,65.9754,66.0699,120100.0
2013-10-15 10:45:00,90.84,90.9,90.76,90.76,70100.0,66.0772,66.1209,66.019,66.019,70100.0
2013-10-15 10:50:00,90.76,90.81,90.67,90.74,77400.0,66.019,66.0554,65.9536,66.0045,77400.0
2013-10-15 10:55:00,90.74,90.75,90.55,90.69,51400.0,66.0045,66.0117,65.8663,65.9681,51400.0
2013-10-15 11:00:00,90.67,90.86,90.67,90.74,72500.0,65.9536,66.0918,65.9536,66.0045,72500.0
2013-10-15 11:05:00,90.75,90.8,90.46,90.6,82400.0,66.0117,66.0481,65.8008,65.9026,82400.0
2013-10-15 11:10:00,90.6,91.06,90.6,90.89,137300.0,65.9026,66.2372,65.9026,66.1136,137300.0
2013-10-15 11:15:00,90.88,91.04,90.8,91.02,49900.0,66.1063,66.2227,66.0481,66.2081,49900.0
2013-10-15 11:20:00,91.05,91.14,90.96,91.12,80800.0,66.23,66.2954,66.1645,66.2809,80800.0
2013-10-15 11:25:00,91.11,91.19,91.07,91.17,66500.0,66.2736,66.3318,66.2445,66.3173,66500.0
2013-10-15 11:30:00,91.15,91.19,91.05,91.05,47100.0,66.3027,66.3318,66.23,66.23,47100.0
2013-10-15 11:35:00,91.05,91.07,90.9,91.0,44600.0,66.23,66.2445,66.1209,66.1936,44600.0
2013-10-15 11:40:00,91.01,91.05,90.92,90.95,49300.0,66.2009,66.23,66.1354,66.1572,49300.0
2013-10-15 11:45:00,90.95,91.09,90.95,91.09,91000.0,66.1572,66.2591,66.1572,66.2591,91000.0
2013-10-15 11:50:00,91.1,91.24,91.1,91.16,40700.0,66.2663,66.3682,66.2663,66.31,40700.0
2013-10-15 11:55:00,91.16,91.23,91.11,91.13,32100.0,66.31,66.3609,66.2736,66.2882,32100.0
2013-10-15 12:00:00,91.13,91.16,91.05,91.1,27100.0,66.2882,66.31,66.23,66.2663,27100.0
2013-10-15 12:05:00,91.1,91.13,90.96,91.1,32300.0,66.2663,66.2882,66.1645,66.2663,32300.0
2013-10-15 12:10:00,91.11,91.19,91.09,91.11,26100.0,66.2736,66.3318,66.2591,66.2736,26100.0
2013-10-15 12:15:00,91.11,91.12,90.8,90.92,48300.0,66.2736,66.2809,66.0481,66.1354,48300.0
2013-10-15 12:20:00,90.93,90.99,90.88,90.97,24200.0,66.1427,66.1863,66.1063,66.1718,24200.0
2013-10-15 12:25:00,90.98,90.99,90.8,90.82,46600.0,66.1791,66.1863,66.0481,66.0627,46600.0
2013-10-15 12:30:00,90.84,90.96,90.77,90.96,52100.0,66.0772,66.1645,66.0263,66.1645,52100.0
2013-10-15 12:35:00,90.97,91.08,90.97,91.04,26600.0,66.1718,66.2518,66.1718,66.2227,26600.0
2013-10-15 12:40:00,91.04,91.15,91.01,91.12,46100.0,66.2227,66.3027,66.2009,66.2809,46100.0
2013-10-15 12:45:00,91.13,91.16,91.1,91.11,36000.0,66.2882,66.31,66.2663,66.2736,36000.0
2013-10-15 12:50:00,91.14,91.14,91.03,91.06,28600.0,66.2954,66.2954,66.2154,66.2372,28600.0
2013-10-15 12:55:00,91.07,91.11,91.03,91.11,47700.0,66.2445,66.2736,66.2154,66.2736,47700.0
2013-10-15 13:00:00,91.11,91.14,91.01,91.01,34300.0,66.2736,66.2954,66.2009,66.2009,34300.0
2013-10-15 13:05:00,91.01,91.09,91.01,91.07,41200.0,66.2009,66.2591,66.2009,66.2445,41200.0
2013-10-15 13:10:00,91.06,91.21,90.98,91.21,99500.0,66.2372,66.3464,66.1791,66.3464,99500.0
2013-10-15 13:15:00,91.2,91.22,91.11,91.13,47100.0,66.3391,66.3536,66.2736,66.2882,47100.0
2013-10-15 13:20:00,91.13,91.13,91.06,91.11,45700.0,66.2882,66.2882,66.2372,66.2736,45700.0
2013-10-15 13:25:00,91.11,91.16,91.06,91.13,49800.0,66.2736,66.31,66.2372,66.2882,49800.0
2013-10-15 13:30:00,91.12,91.12,91.02,91.07,67400.0,66.2809,66.2809,66.2081,66.2445,67400.0
2013-10-15 13:35:00,91.06,91.13,91.05,91.11,61000.0,66.2372,66.2882,66.23,66.2736,61000.0
2013-10-15 13:40:00,91.11,91.12,91.05,91.1,45900.0,66.2736,66.2809,66.23,66.2663,45900.0
2013-10-15 13:45:00,91.11,91.17,91.08,91.16,69500.0,66.2736,66.3173,66.2518,66.31,69500.0
2013-10-15 13:50:00,91.16,91.25,91.14,91.24,44900.0,66.31,66.3755,66.2954,66.3682,44900.0
2013-10-15 13:55:00,91.25,91.26,91.08,91.15,85900.0,66.3755,66.3827,66.2518,66.3027,85900.0
2013-10-15 14:00:00,91.15,91.26,91.13,91.13,55100.0,66.3027,66.3827,66.2882,66.2882,55100.0
2013-10-15 14:05:00,91.12,91.17,91.09,91.13,43400.0,66.2809,66.3173,66.2591,66.2882,43400.0
2013-10-15 14:10:00,91.12,91.12,90.96,90.98,36100.0,66.2809,66.2809,66.1645,66.1791,36100.0
2013-10-15 14:15:00,90.99,91.02,90.95,91.01,28800.0,66.1863,66.2081,66.1572,66.2009,28800.0
2013-10-15 14:20:00,91.01,91.08,90.77,90.79,60300.0,66.2009,66.2518,66.0263,66.0408,60300.0
2013-10-15 14:25:00,90.78,90.84,90.72,90.74,54600.0,66.0336,66.0772,65.9899,66.0045,54600.0
2013-10-15 14:30:00,90.74,90.74,90.59,90.63,72400.0,66.0045,66.0045,65.8954,65.9245,72400.0
2013-10-15 14:35:00,90.62,90.62,90.28,90.54,113900.0,65.9172,65.9172,65.6699,65.859,113900.0
2013-10-15 14:40:00,90.53,90.69,90.42,90.63,111600.0,65.8517,65.9681,65.7717,65.9245,111600.0
2013-10-15 14:45:00,90.64,90.68,90.28,90.5,93900.0,65.9317,65.9608,65.6699,65.8299,93900.0
2013-10-15 14:50:00,90.52,90.74,90.5,90.66,52800.0,65.8444,66.0045,65.8299,65.9463,52800.0
2013-10-15 14:55:00,90.66,90.72,90.62,90.7,56400.0,65.9463,65.9899,65.9172,65.9754,56400.0
2013-10-15 15:00:00,90.71,90.79,90.57,90.7,69200.0,65.9827,66.0408,65.8808,65.9754,69200.0
2013-10-15 15:05:00,90.71,91.0,90.66,90.97,73900.0,65.9827,66.1936,65.9463,66.1718,73900.0
2013-10-15 15:10:00,90.96,91.06,90.92,90.98,58600.0,66.1645,66.2372,66.1354,66.1791,58600.0
2013-10-15 15:15:00,90.98,90.98,90.85,90.97,27800.0,66.1791,66.1791,66.0845,66.1718,27800.0
2013-10-15 15:20:00,90.98,91.04,90.89,90.97,50300.0,66.1791,66.2227,66.1136,66.1718,50300.0
2013-10-15 15:25:00,90.98,91.0,90.91,90.97,38000.0,66.1791,66.1936,66.1281,66.1718,38000.0
2013-10-15 15:30:00,90.97,90.97,90.79,90.86,55500.0,66.1718,66.1718,66.0408,66.0918,55500.0
2013-10-15 15:35:00,90.86,90.88,90.71,90.76,84900.0,66.0918,66.1063,65.9827,66.019,84900.0
2013-10-15 15:40:00,90.76,90.77,90.63,90.65,81100.0,66.019,66.0263,65.9245,65.939,81100.0
2013-10-15 15:45:00,90.66,90.68,90.58,90.65,183300.0,65.9463,65.9608,65.8881,65.939,183300.0
2013-10-15 15:50:00,90.66,90.67,90.55,90.64,140500.0,65.9463,65.9536,65.8663,65.9317,140500.0
2013-10-15 15:55:00,90.63,90.75,90.52,90.54,292700.0,65.9245,66.0117,65.8444,65.859,292700.0
2013-10-16 09:30:00,90.93,91.15,90.85,91.1,246200.0,66.1427,66.3027,66.0845,66.2663,246200.0
2013-10-16 09:35:00,91.11,91.27,91.0,91.0,312500.0,66.2736,66.39,66.1936,66.1936,312500.0
2013-10-16 09:40:00,91.01,91.04,90.84,91.0,186600.0,66.2009,66.2227,66.0772,66.1936,186600.0
2013-10-16 09:45:00,90.99,91.03,90.92,91.01,478100.0,66.1863,66.2154,66.1354,66.2009,478100.0
2013-10-16 09:50:00,91.01,91.33,91.0,91.3,117700.0,66.2009,66.4336,66.1936,66.4118,117700.0
2013-10-16 09:55:00,91.32,91.73,91.32,91.68,138700.0,66.4264,66.7246,66.4264,66.6882,138700.0
2013-10-16 10:00:00,91.7,91.78,91.44,91.45,116900.0,66.7028,66.761,66.5137,66.5209,116900.0
2013-10-16 10:05:00,91.46,91.5,91.22,91.5,132800.0,66.5282,66.5573,66.3536,66.5573,132800.0
2013-10-16 10:10:00,91.5,91.56,91.35,91.44,144600.0,66.5573,66.6009,66.4482,66.5137,144600.0
2013-10-16 10:15:00,91.45,91.54,91.35,91.41,113500.0,66.5209,66.5864,66.4482,66.4918,113500.0
2013-10-16 10:20:00,91.42,91.54,91.39,91.52,101500.0,66.4991,66.5864,66.4773,66.5718,101500.0
2013-10-16 10:25:00,91.52,91.74,91.4,91.71,110900.0,66.5718,66.7319,66.4846,66.7101,110900.0
2013-10-16 10:30:00,91.72,91.79,91.62,91.65,84400.0,66.7173,66.7682,66.6446,66.6664,84400.0
2013-10-16 10:35:00,91.66,91.78,91.56,91.58,77900.0,66.6737,66.761,66.6009,66.6155,77900.0
2013-10-16 10:40:00,91.59,91.77,91.56,91.77,45800.0,66.6228,66.7537,66.6009,66.7537,45800.0
2013-10-16 10:45:00,91.77,91.8,91.72,91.79,95300.0,66.7537,66.7755,66.7173,66.7682,95300.0
2013-10-16 10:50:00,91.79,91.8,91.67,91.69,102300.0,66.7682,66.7755,66.681,66.6955,102300.0
2013-10-16 10:55:00,91.69,91.8,91.66,91.79,84800.0,66.6955,66.7755,66.6737,66.7682,84800.0
2013-10-16 11:00:00,91.8,91.8,91.66,91.74,98300.0,66.7755,66.7755,66.6737,66.7319,98300.0
2013-10-16 11:05:00,91.73,91.8,91.72,91.76,65400.0,66.7246,66.7755,66.7173,66.7464,65400.0
2013-10-16 11:10:00,91.76,91.8,91.75,91.79,107600.0,66.7464,66.7755,66.7392,66.7682,107600.0
2013-10-16 11:15:00,91.8,91.8,91.69,91.69,53200.0,66.7755,66.7755,66.6955,66.6955,53200.0
2013-10-16 11:20:00,91.7,91.76,91.64,91.74,78600.0,66.7028,66.7464,66.6591,66.7319,78600.0
2013-10-16 11:25:00,91.74,91.75,91.64,91.65,58000.0,66.7319,66.7392,66.6591,66.6664,58000.0
2013-10-16 11:30:00,91.65,91.8,91.65,91.78,58100.0,66.6664,66.7755,66.6664,66.761,58100.0
2013-10-16 11:35:00,91.79,91.9,91.77,91.89,134700.0,66.7682,66.8483,66.7537,66.841,134700.0
2013-10-16 11:40:00,91.89,91.98,91.84,91.97,49400.0,66.841,66.9065,66.8046,66.8992,49400.0
2013-10-16 11:45:00,91.96,92.02,91.93,91.94,120600.0,66.8919,66.9356,66.8701,66.8774,120600.0
2013-10-16 11:50:00,91.94,91.97,91.8,91.83,39600.0,66.8774,66.8992,66.7755,66.7973,39600.0
2013-10-16 11:55:00,91.85,91.89,91.74,91.83,52900.0,66.8119,66.841,66.7319,66.7973,52900.0
2013-10-16 12:00:00,91.82,91.88,91.81,91.84,97500.0,66.7901,66.8337,66.7828,66.8046,97500.0
2013-10-16 12:05:00,91.84,92.03,91.8,92.0,74400.0,66.8046,66.9428,66.7755,66.921,74400.0
2013-10-16 12:10:00,92.0,92.35,92.0,92.34,124100.0,66.921,67.1756,66.921,67.1683,124100.0
2013-10-16 12:15:00,92.33,92.4,92.1,92.19,126400.0,67.161,67.212,66.9937,67.0592,126400.0
2013-10-16 12:20:00,92.19,92.2,92.07,92.09,58600.0,67.0592,67.0665,66.9719,66.9865,58600.0
2013-10-16 12:25:00,92.1,92.18,92.02,92.02,76000.0,66.9937,67.0519,66.9356,66.9356,76000.0
2013-10-16 12:30:00,92.02,92.06,91.92,92.01,65300.0,66.9356,66.9646,66.8628,66.9283,65300.0
2013-10-16 12:35:00,92.01,92.06,91.96,92.04,76200.0,66.9283,66.9646,66.8919,66.9501,76200.0
2013-10-16 12:40:00,92.05,92.07,92.0,92.05,50800.0,66.9574,66.9719,66.921,66.9574,50800.0
2013-10-16 12:45:00,92.04,92.06,91.96,92.01,53600.0,66.9501,66.9646,66.8919,66.9283,53600.0
2013-10-16 12:50:00,92.02,92.08,91.99,92.03,66100.0,66.9356,66.9792,66.9137,66.9428,66100.0
2013-10-16 12:55:00,92.02,92.02,91.93,91.98,54000.0,66.9356,66.9356,66.8701,66.9065,54000.0
2013-10-16 13:00:00,91.97,92.05,91.97,92.03,61500.0,66.8992,66.9574,66.8992,66.9428,61500.0
2013-10-16 13:05:00,92.04,92.06,91.99,92.01,43200.0,66.9501,66.9646,66.9137,66.9283,43200.0
2013-10-16 13:10:00,92.0,92.04,91.98,92.03,48000.0,66.921,66.9501,66.9065,66.9428,48000.0
2013-10-16 13:15:00,92.04,92.05,91.98,92.03,41000.0,66.9501,66.9574,66.9065,66.9428,41000.0
2013-10-16 13:20:00,92.03,92.03,91.98,91.98,39200.0,66.9428,66.9428,66.9065,66.9065,39200.0
2013-10-16 13:25:00,91.98,92.08,91.97,92.06,82400.0,66.9065,66.9792,66.8992,66.9646,82400.0
2013-10-16 13:30:00,92.06,92.16,92.05,92.13,40400.0,66.9646,67.0374,66.9574,67.0156,40400.0
2013-10-16 13:35:00,92.12,92.19,92.05,92.14,67300.0,67.0083,67.0592,66.9574,67.0228,67300.0
2013-10-16 13:40:00,92.15,92.19,92.0,92.0,56100.0,67.0301,67.0592,66.921,66.921,56100.0
2013-10-16 13:45:00,91.99,92.01,91.91,91.94,72500.0,66.9137,66.9283,66.8555,66.8774,72500.0
2013-10-16 13:50:00,91.93,92.0,91.8,91.8,99700.0,66.8701,66.921,66.7755,66.7755,99700.0
2013-10-16 13:55:00,91.8,91.86,91.78,91.82,49100.0,66.7755,66.8192,66.761,66.7901,49100.0
2013-10-16 14:00:00,91.82,91.9,91.81,91.84,61600.0,66.7901,66.8483,66.7828,66.8046,61600.0
2013-10-16 14:05:00,91.85,91.88,91.81,91.87,81600.0,66.8119,66.8337,66.7828,66.8264,81600.0
2013-10-16 14:10:00,91.87,91.89,91.82,91.84,42200.0,66.8264,66.841,66.7901,66.8046,42200.0
2013-10-16 14:15:00,91.84,91.9,91.79,91.89,44300.0,66.8046,66.8483,66.7682,66.841,44300.0
2013-10-16 14:20:00,91.9,92.03,91.89,92.0,105000.0,66.8483,66.9428,66.841,66.921,105000.0
2013-10-16 14:25:00,91.98,92.01,91.81,91.88,95400.0,66.9065,66.9283,66.7828,66.8337,95400.0
2013-10-16 14:30:00,91.88,91.96,91.84,91.95,63600.0,66.8337,66.8919,66.8046,66.8846,63600.0
2013-10-16 14:35:00,91.94,92.08,91.94,92.05,92600.0,66.8774,66.9792,66.8774,66.9574,92600.0
2013-10-16 14:40:00,92.05,92.13,91.96,92.12,120800.0,66.9574,67.0156,66.8919,67.0083,120800.0
2013-10-16 14:45:00,92.12,92.18,92.1,92.15,96400.0,67.0083,67.0519,66.9937,67.0301,96400.0
2013-10-16 14:50:00,92.15,92.31,92.12,92.12,73900.0,67.0301,67.1465,67.0083,67.0083,73900.0
2013-10-16 14:55:00,92.12,92.12,92.02,92.02,54800.0,67.0083,67.0083,66.9356,66.9356,54800.0
2013-10-16 15:00:00,92.03,92.06,91.99,92.01,73700.0,66.9428,66.9646,66.9137,66.9283,73700.0
2013-10-16 15:05:00,92.01,92.02,91.98,91.99,95000.0,66.9283,66.9356,66.9065,66.9137,95000.0
2013-10-16 15:10:00,91.99,92.03,91.98,92.0,87800.0,66.9137,66.9428,66.9065,66.921,87800.0
2013-10-16 15:15:00,92.0,92.06,91.99,92.0,102200.0,66.921,66.9646,66.9137,66.921,102200.0
2013-10-16 15:20:00,92.0,92.07,92.0,92.07,111100.0,66.921,66.9719,66.921,66.9719,111100.0
2013-10-16 15:25:00,92.07,92.08,91.99,92.0,119800.0,66.9719,66.9792,66.9137,66.921,119800.0
2013-10-16 15:30:00,92.0,92.0,91.93,91.95,194400.0,66.921,66.921,66.8701,66.8846,194400.0
2013-10-16 15:35:00,91.95,92.04,91.94,91.96,166100.0,66.8846,66.9501,66.8774,66.8919,166100.0
2013-10-16 15:40:00,91.97,91.99,91.94,91.99,149300.0,66.8992,66.9137,66.8774,66.9137,149300.0
2013-10-16 15:45:00,91.98,92.08,91.95,92.06,261700.0,66.9065,66.9792,66.8846,66.9646,261700.0
2013-10-16 15:50:00,92.06,92.19,92.02,92.11,348200.0,66.9646,67.0592,66.9356,67.001,348200.0
2013-10-16 15:55:00,92.12,92.36,92.09,92.17,530300.0,67.0083,67.1829,66.9865,67.0447,530300.0
2013-10-17 09:30:00,91.79,91.85,91.42,91.42,228200.0,66.7682,66.8119,66.4991,66.4991,228200.0
2013-10-17 09:35:00,91.45,91.46,91.25,91.35,254000.0,66.5209,66.5282,66.3755,66.4482,254000.0
2013-10-17 09:40:00,91.36,91.54,91.32,91.54,168700.0,66.4555,66.5864,66.4264,66.5864,168700.0
2013-10-17 09:45:00,91.54,91.54,91.31,91.42,76200.0,66.5864,66.5864,66.4191,66.4991,76200.0
2013-10-17 09:50:00,91.42,91.47,91.3,91.38,96800.0,66.4991,66.5355,66.4118,66.47,96800.0
2013-10-17 09:55:00,91.38,91.48,91.38,91.43,83600.0,66.47,66.5428,66.47,66.5064,83600.0
2013-10-17 10:00:00,91.41,91.74,91.4,91.73,125700.0,66.4918,66.7319,66.4846,66.7246,125700.0
2013-10-17 10:05:00,91.73,91.75,91.58,91.62,126900.0,66.7246,66.7392,66.6155,66.6446,126900.0
2013-10-17 10:10:00,91.63,91.68,91.48,91.48,144400.0,66.6519,66.6882,66.5428,66.5428,144400.0
2013-10-17 10:15:00,91.48,91.49,91.11,91.14,109100.0,66.5428,66.55,66.2736,66.2954,109100.0
2013-10-17 10:20:00,91.14,91.22,91.12,91.16,107300.0,66.2954,66.3536,66.2809,66.31,107300.0
2013-10-17 10:25:00,91.16,91.19,91.05,91.07,201500.0,66.31,66.3318,66.23,66.2445,201500.0
2013-10-17 10:30:00,91.08,91.31,91.08,91.31,113900.0,66.2518,66.4191,66.2518,66.4191,113900.0
2013-10-17 10:35:00,91.32,91.37,91.26,91.28,105600.0,66.4264,66.4627,66.3827,66.3973,105600.0
2013-10-17 10:40:00,91.28,91.3,91.03,91.04,272200.0,66.3973,66.4118,66.2154,66.2227,272200.0
2013-10-17 10:45:00,91.04,91.06,90.86,90.89,120700.0,66.2227,66.2372,66.0918,66.1136,120700.0
2013-10-17 10:50:00,90.88,90.94,90.86,90.88,52300.0,66.1063,66.15,66.0918,66.1063,52300.0
2013-10-17 10:55:00,90.87,90.91,90.71,90.75,160200.0,66.099,66.1281,65.9827,66.0117,160200.0
2013-10-17 11:00:00,90.74,91.1,90.74,90.99,161900.0,66.0045,66.2663,66.0045,66.1863,161900.0
2013-10-17 11:05:00,91.0,91.08,90.98,91.05,68200.0,66.1936,66.2518,66.1791,66.23,68200.0
2013-10-17 11:10:00,91.06,91.16,91.03,91.09,106200.0,66.2372,66.31,66.2154,66.2591,106200.0
2013-10-17 11:15:00,91.09,91.13,91.01,91.12,75400.0,66.2591,66.2882,66.2009,66.2809,75400.0
2013-10-17 11:20:00,91.12,91.13,90.89,90.91,74700.0,66.2809,66.2882,66.1136,66.1281,74700.0
2013-10-17 11:25:00,90.91,91.03,90.9,90.95,84700.0,66.1281,66.2154,66.1209,66.1572,84700.0
2013-10-17 11:30:00,90.95,90.97,90.89,90.94,93900.0,66.1572,66.1718,66.1136,66.15,93900.0
2013-10-17 11:35:00,90.95,91.0,90.92,90.95,85300.0,66.1572,66.1936,66.1354,66.1572,85300.0
2013-10-17 11:40:00,90.95,91.07,90.95,91.06,61700.0,66.1572,66.2445,66.1572,66.2372,61700.0
2013-10-17 11:45:00,91.06,91.07,90.94,91.0,145400.0,66.2372,66.2445,66.15,66.1936,145400.0
2013-10-17 11:50:00,91.01,91.09,91.0,91.06,75600.0,66.2009,66.2591,66.1936,66.2372,75600.0
2013-10-17 11:55:00,91.05,91.13,91.05,91.08,103500.0,66.23,66.2882,66.23,66.2518,103500.0
2013-10-17 12:00:00,91.07,91.13,91.05,91.08,54800.0,66.2445,66.2882,66.23,66.2518,54800.0
2013-10-17 12:05:00,91.07,91.14,91.05,91.11,64700.0,66.2445,66.2954,66.23,66.2736,64700.0
2013-10-17 12:10:00,91.12,91.13,90.95,91.02,86500.0,66.2809,66.2882,66.1572,66.2081,86500.0
2013-10-17 12:15:00,91.02,91.16,91.0,91.14,77200.0,66.2081,66.31,66.1936,66.2954,77200.0
2013-10-17 12:20:00,91.14,91.17,91.09,91.1,89700.0,66.2954,66.3173,66.2591,66.2663,89700.0
2013-10-17 12:25:00,91.1,91.16,91.09,91.12,46300.0,66.2663,66.31,66.2591,66.2809,46300.0
2013-10-17 12:30:00,91.11,91.16,91.08,91.1,67400.0,66.2736,66.31,66.2518,66.2663,67400.0
2013-10-17 12:35:00,91.09,91.09,91.01,91.05,59800.0,66.2591,66.2591,66.2009,66.23,59800.0
2013-10-17 12:40:00,91.04,91.13,91.01,91.02,48900.0,66.2227,66.2882,66.2009,66.2081,48900.0
2013-10-17 12:45:00,91.01,91.11,91.01,91.09,102000.0,66.2009,66.2736,66.2009,66.2591,102000.0
2013-10-17 12:50:00,91.09,91.17,91.08,91.13,80000.0,66.2591,66.3173,66.2518,66.2882,80000.0
2013-10-17 12:55:00,91.13,91.18,91.12,91.14,87200.0,66.2882,66.3245,66.2809,66.2954,87200.0
2013-10-17 13:00:00,91.14,91.18,91.11,91.16,75400.0,66.2954,66.3245,66.2736,66.31,75400.0
2013-10-17 13:05:00,91.16,91.16,91.0,91.01,128300.0,66.31,66.31,66.1936,66.2009,128300.0
2013-10-17 13:10:00,91.0,91.15,91.0,91.14,61200.0,66.1936,66.3027,66.1936,66.2954,61200.0
2013-10-17 13:15:00,91.14,91.14,90.95,91.0,105800.0,66.2954,66.2954,66.1572,66.1936,105800.0
2013-10-17 13:20:00,91.0,91.06,90.98,91.04,62600.0,66.1936,66.2372,66.1791,66.2227,62600.0
2013-10-17 13:25:00,91.04,91.06,90.98,91.05,69100.0,66.2227,66.2372,66.1791,66.23,69100.0
2013-10-17 13:30:00,91.06,91.14,91.02,91.14,56800.0,66.2372,66.2954,66.2081,66.2954,56800.0
2013-10-17 13:35:00,91.14,91.27,91.11,91.26,91300.0,66.2954,66.39,66.2736,66.3827,91300.0
2013-10-17 13:40:00,91.26,91.28,91.14,91.15,43800.0,66.3827,66.3973,66.2954,66.3027,43800.0
2013-10-17 13:45:00,91.16,91.2,91.13,91.13,36900.0,66.31,66.3391,66.2882,66.2882,36900.0
2013-10-17 13:50:00,91.13,91.13,90.98,90.98,116200.0,66.2882,66.2882,66.1791,66.1791,116200.0
2013-10-17 13:55:00,90.99,91.09,90.98,91.03,68100.0,66.1863,66.2591,66.1791,66.2154,68100.0
2013-10-17 14:00:00,91.02,91.08,91.01,91.08,61500.0,66.2081,66.2518,66.2009,66.2518,61500.0
2013-10-17 14:05:00,91.07,91.16,91.07,91.12,90400.0,66.2445,66.31,66.2445,66.2809,90400.0
2013-10-17 14:10:00,91.11,91.19,91.11,91.15,101600.0,66.2736,66.3318,66.2736,66.3027,101600.0
2013-10-17 14:15:00,91.16,91.19,91.05,91.08,52300.0,66.31,66.3318,66.23,66.2518,52300.0
2013-10-17 14:20:00,91.09,91.23,91.08,91.2,70600.0,66.2591,66.3609,66.2518,66.3391,70600.0
2013-10-17 14:25:00,91.21,91.22,91.19,91.21,53500.0,66.3464,66.3536,66.3318,66.3464,53500.0
2013-10-17 14:30:00,91.21,91.22,91.05,91.09,82600.0,66.3464,66.3536,66.23,66.2591,82600.0
2013-10-17 14:35:00,91.09,91.18,91.06,91.07,49100.0,66.2591,66.3245,66.2372,66.2445,49100.0
2013-10-17 14:40:00,91.07,91.19,91.05,91.18,78400.0,66.2445,66.3318,66.23,66.3245,78400.0
2013-10-17 14:45:00,91.18,91.23,91.15,91.23,37200.0,66.3245,66.3609,66.3027,66.3609,37200.0
2013-10-17 14:50:00,91.23,91.25,91.11,91.15,65000.0,66.3609,66.3755,66.2736,66.3027,65000.0
2013-10-17 14:55:00,91.15,91.17,91.12,91.12,57400.0,66.3027,66.3173,66.2809,66.2809,57400.0
2013-10-17 15:00:00,91.13,91.14,90.99,91.08,131000.0,66.2882,66.2954,66.1863,66.2518,131000.0
2013-10-17 15:05:00,91.08,91.09,91.05,91.08,75000.0,66.2518,66.2591,66.23,66.2518,75000.0
2013-10-17 15:10:00,91.08,91.16,91.07,91.16,61200.0,66.2518,66.31,66.2445,66.31,61200.0
2013-10-17 15:15:00,91.16,91.19,91.12,91.13,105400.0,66.31,66.3318,66.2809,66.2882,105400.0
2013-10-17 15:20:00,91.12,91.17,91.09,91.14,123400.0,66.2809,66.3173,66.2591,66.2954,123400.0
2013-10-17 15:25:00,91.15,91.18,91.11,91.17,103700.0,66.3027,66.3245,66.2736,66.3173,103700.0
2013-10-17 15:30:00,91.17,91.18,91.11,91.16,108200.0,66.3173,66.3245,66.2736,66.31,108200.0
2013-10-17 15:35:00,91.16,91.2,91.13,91.2,165600.0,66.31,66.3391,66.2882,66.3391,165600.0
2013-10-17 15:40:00,91.2,91.23,91.17,91.22,142000.0,66.3391,66.3609,66.3173,66.3536,142000.0
2013-10-17 15:45:00,91.22,91.28,91.17,91.27,251400.0,66.3536,66.3973,66.3173,66.39,251400.0
2013-10-17 15:50:00,91.26,91.3,91.22,91.25,220000.0,66.3827,66.4118,66.3536,66.3755,220000.0
2013-10-17 15:55:00,91.26,91.43,91.23,91.42,434400.0,66.3827,66.5064,66.3609,66.4991,434400.0
2013-10-18 09:30:00,93.26,94.71,92.99,94.28,1768700.0,67.8375,68.8923,67.6411,68.5795,1768700.0
2013-10-18 09:35:00,94.29,94.88,94.23,94.38,484800.0,68.5868,69.0159,68.5431,68.6522,484800.0
2013-10-18 09:40:00,94.4,94.42,93.81,93.94,500000.0,68.6668,68.6813,68.2376,68.3322,500000.0
2013-10-18 09:45:00,93.97,93.99,93.81,93.86,196900.0,68.354,68.3685,68.2376,68.274,196900.0
2013-10-18 09:50:00,93.86,94.0,93.81,93.97,105000.0,68.274,68.3758,68.2376,68.354,105000.0
2013-10-18 09:55:00,93.98,94.0,93.54,93.66,248500.0,68.3613,68.3758,68.0412,68.1285,248500.0
2013-10-18 10:00:00,93.66,93.96,93.61,93.87,139600.0,68.1285,68.3467,68.0921,68.2812,139600.0
2013-10-18 10:05:00,93.88,93.89,93.64,93.76,253600.0,68.2885,68.2958,68.1139,68.2012,253600.0
2013-10-18 10:10:00,93.76,93.91,93.75,93.85,131900.0,68.2012,68.3103,68.194,68.2667,131900.0
2013-10-18 10:15:00,93.84,93.86,93.74,93.83,153500.0,68.2594,68.274,68.1867,68.2521,153500.0
2013-10-18 10:20:00,93.84,94.27,93.84,94.0,169500.0,68.2594,68.5722,68.2594,68.3758,169500.0
2013-10-18 10:25:00,94.0,94.0,93.78,93.79,78300.0,68.3758,68.3758,68.2158,68.2231,78300.0
2013-10-18 10:30:00,93.8,93.8,93.42,93.56,189400.0,68.2303,68.2303,67.9539,68.0557,189400.0
2013-10-18 10:35:00,93.56,93.66,93.52,93.6,140100.0,68.0557,68.1285,68.0267,68.0848,140100.0
2013-10-18 10:40:00,93.59,93.79,93.59,93.74,87100.0,68.0776,68.2231,68.0776,68.1867,87100.0
2013-10-18 10:45:00,93.73,93.83,93.69,93.76,58600.0,68.1794,68.2521,68.1503,68.2012,58600.0
2013-10-18 10:50:00,93.77,93.8,93.64,93.71,110700.0,68.2085,68.2303,68.1139,68.1649,110700.0
2013-10-18 10:55:00,93.7,93.78,93.61,93.76,93200.0,68.1576,68.2158,68.0921,68.2012,93200.0
2013-10-18 11:00:00,93.75,93.97,93.74,93.91,67400.0,68.194,68.354,68.1867,68.3103,67400.0
2013-10-18 11:05:00,93.91,93.93,93.77,93.79,52200.0,68.3103,68.3249,68.2085,68.2231,52200.0
2013-10-18 11:10:00,93.78,93.8,93.64,93.67,72800.0,68.2158,68.2303,68.1139,68.1358,72800.0
2013-10-18 11:15:00,93.67,93.84,93.67,93.84,102200.0,68.1358,68.2594,68.1358,68.2594,102200.0
2013-10-18 11:20:00,93.84,93.86,93.75,93.84,46800.0,68.2594,68.274,68.194,68.2594,46800.0
2013-10-18 11:25:00,93.85,93.85,93.7,93.75,97800.0,68.2667,68.2667,68.1576,68.194,97800.0
2013-10-18 11:30:00,93.76,93.78,93.61,93.7,79900.0,68.2012,68.2158,68.0921,68.1576,79900.0
2013-10-18 11:35:00,93.7,93.88,93.69,93.83,57500.0,68.1576,68.2885,68.1503,68.2521,57500.0
2013-10-18 11:40:00,93.82,93.84,93.69,93.72,33400.0,68.2449,68.2594,68.1503,68.1721,33400.0
2013-10-18 11:45:00,93.72,93.82,93.71,93.81,34100.0,68.1721,68.2449,68.1649,68.2376,34100.0
2013-10-18 11:50:00,93.82,93.84,93.67,93.68,43400.0,68.2449,68.2594,68.1358,68.143,43400.0
2013-10-18 11:55:00,93.68,93.68,93.55,93.62,44200.0,68.143,68.143,68.0485,68.0994,44200.0
2013-10-18 12:00:00,93.57,93.63,93.53,93.56,54500.0,68.063,68.1067,68.0339,68.0557,54500.0
2013-10-18 12:05:00,93.57,93.69,93.56,93.69,59100.0,68.063,68.1503,68.0557,68.1503,59100.0
2013-10-18 12:10:00,93.69,93.93,93.68,93.91,87100.0,68.1503,68.3249,68.143,68.3103,87100.0
2013-10-18 12:15:00,93.89,93.95,93.86,93.87,55400.0,68.2958,68.3394,68.274,68.2812,55400.0
2013-10-18 12:20:00,93.87,93.88,93.84,93.86,56800.0,68.2812,68.2885,68.2594,68.274,56800.0
2013-10-18 12:25:00,93.86,93.89,93.84,93.86,72300.0,68.274,68.2958,68.2594,68.274,72300.0
2013-10-18 12:30:00,93.85,93.88,93.81,93.84,59700.0,68.2667,68.2885,68.2376,68.2594,59700.0
2013-10-18 12:35:00,93.83,93.86,93.81,93.85,38500.0,68.2521,68.274,68.2376,68.2667,38500.0
2013-10-18 12:40:00,93.85,93.91,93.82,93.83,46500.0,68.2667,68.3103,68.2449,68.2521,46500.0
2013-10-18 12:45:00,93.84,94.0,93.82,93.98,44900.0,68.2594,68.3758,68.2449,68.3613,44900.0
2013-10-18 12:50:00,93.97,93.98,93.89,93.97,29500.0,68.354,68.3613,68.2958,68.354,29500.0
2013-10-18 12:55:00,93.98,93.98,93.81,93.82,32000.0,68.3613,68.3613,68.2376,68.2449,32000.0
2013-10-18 13:00:00,93.82,93.89,93.81,93.87,28600.0,68.2449,68.2958,68.2376,68.2812,28600.0
2013-10-18 13:05:00,93.88,93.95,93.82,93.82,44900.0,68.2885,68.3394,68.2449,68.2449,44900.0
2013-10-18 13:10:00,93.81,93.82,93.74,93.81,38800.0,68.2376,68.2449,68.1867,68.2376,38800.0
2013-10-18 13:15:00,93.81,93.84,93.71,93.71,46200.0,68.2376,68.2594,68.1649,68.1649,46200.0
2013-10-18 13:20:00,93.7,93.8,93.66,93.79,27900.0,68.1576,68.2303,68.1285,68.2231,27900.0
2013-10-18 13:25:00,93.78,93.95,93.73,93.94,40600.0,68.2158,68.3394,68.1794,68.3322,40600.0
2013-10-18 13:30:00,93.93,93.98,93.76,93.79,65400.0,68.3249,68.3613,68.2012,68.2231,65400.0
2013-10-18 13:35:00,93.79,93.83,93.76,93.79,36100.0,68.2231,68.2521,68.2012,68.2231,36100.0
2013-10-18 13:40:00,93.79,93.81,93.72,93.73,69100.0,68.2231,68.2376,68.1721,68.1794,69100.0
2013-10-18 13:45:00,93.73,93.81,93.73,93.81,34600.0,68.1794,68.2376,68.1794,68.2376,34600.0
2013-10-18 13:50:00,93.82,93.84,93.71,93.81,66500.0,68.2449,68.2594,68.1649,68.2376,66500.0
2013-10-18 13:55:00,93.82,93.98,93.82,93.97,90300.0,68.2449,68.3613,68.2449,68.354,90300.0
2013-10-18 14:00:00,93.97,93.98,93.87,93.88,60100.0,68.354,68.3613,68.2812,68.2885,60100.0
2013-10-18 14:05:00,93.87,93.95,93.84,93.9,69000.0,68.2812,68.3394,68.2594,68.3031,69000.0
2013-10-18 14:10:00,93.9,93.9,93.85,93.89,53900.0,68.3031,68.3031,68.2667,68.2958,53900.0
2013-10-18 14:15:00,93.89,93.91,93.86,93.89,70700.0,68.2958,68.3103,68.274,68.2958,70700.0
2013-10-18 14:20:00,93.9,93.98,93.89,93.94,93100.0,68.3031,68.3613,68.2958,68.3322,93100.0
2013-10-18 14:25:00,93.94,93.96,93.91,93.92,86000.0,68.3322,68.3467,68.3103,68.3176,86000.0
2013-10-18 14:30:00,93.92,93.93,93.87,93.89,59900.0,68.3176,68.3249,68.2812,68.2958,59900.0
2013-10-18 14:35:00,93.9,93.9,93.77,93.79,90000.0,68.3031,68.3031,68.2085,68.2231,90000.0
2013-10-18 14:40:00,93.78,93.84,93.73,93.8,92600.0,68.2158,68.2594,68.1794,68.2303,92600.0
2013-10-18 14:45:00,93.79,93.84,93.74,93.81,77600.0,68.2231,68.2594,68.1867,68.2376,77600.0
2013-10-18 14:50:00,93.82,93.84,93.73,93.74,54200.0,68.2449,68.2594,68.1794,68.1867,54200.0
2013-10-18 14:55:00,93.75,93.77,93.72,93.75,81000.0,68.194,68.2085,68.1721,68.194,81000.0
2013-10-18 15:00:00,93.76,93.85,93.74,93.82,92500.0,68.2012,68.2667,68.1867,68.2449,92500.0
2013-10-18 15:05:00,93.82,93.86,93.74,93.85,123000.0,68.2449,68.274,68.1867,68.2667,123000.0
2013-10-18 15:10:00,93.85,93.87,93.82,93.87,101200.0,68.2667,68.2812,68.2449,68.2812,101200.0
2013-10-18 15:15:00,93.86,93.9,93.81,93.86,97000.0,68.274,68.3031,68.2376,68.274,97000.0
2013-10-18 15:20:00,93.86,93.87,93.76,93.79,196900.0,68.274,68.2812,68.2012,68.2231,196900.0
2013-10-18 15:25:00,93.79,93.84,93.76,93.8,127600.0,68.2231,68.2594,68.2012,68.2303,127600.0
2013-10-18 15:30:00,93.8,93.82,93.75,93.76,260000.0,68.2303,68.2449,68.194,68.2012,260000.0
2013-10-18 15:35:00,93.77,93.86,93.76,93.77,124100.0,68.2085,68.274,68.2012,68.2085,124100.0
2013-10-18 15:40:00,93.76,93.81,93.72,93.73,170500.0,68.2012,68.2376,68.1721,68.1794,170500.0
2013-10-18 15:45:00,93.73,93.88,93.69,93.86,201900.0,68.1794,68.2885,68.1503,68.274,201900.0
2013-10-18 15:50:00,93.85,93.89,93.75,93.89,194100.0,68.2667,68.2958,68.194,68.2958,194100.0
2013-10-18 15:55:00,93.89,94.0,93.8,93.96,496700.0,68.2958,68.3758,68.2303,68.3467,496700.0
2013-10-21 09:30:00,94.12,94.45,93.93,94.21,297500.0,68.4631,68.7031,68.3249,68.5286,297500.0
2013-10-21 09:35:00,94.2,94.23,93.73,94.02,106500.0,68.5213,68.5431,68.1794,68.3904,106500.0
2013-10-21 09:40:00,94.0,94.3,93.99,94.29,150200.0,68.3758,68.594,68.3685,68.5868,150200.0
2013-10-21 09:45:00,94.29,94.41,94.22,94.38,75800.0,68.5868,68.674,68.5358,68.6522,75800.0
2013-10-21 09:50:00,94.39,94.47,94.28,94.38,100600.0,68.6595,68.7177,68.5795,68.6522,100600.0
2013-10-21 09:55:00,94.38,94.8,94.33,94.79,107600.0,68.6522,68.9577,68.6158,68.9505,107600.0
2013-10-21 10:00:00,94.81,94.91,94.63,94.78,108500.0,68.965,69.0377,68.8341,68.9432,108500.0
2013-10-21 10:05:00,94.78,94.88,94.74,94.77,73600.0,68.9432,69.0159,68.9141,68.9359,73600.0
2013-10-21 10:10:00,94.78,94.86,94.75,94.82,68800.0,68.9432,69.0014,68.9214,68.9723,68800.0
2013-10-21 10:15:00,94.81,94.82,94.7,94.76,66700.0,68.965,68.9723,68.885,68.9286,66700.0
2013-10-21 10:20:00,94.76,94.79,94.63,94.69,54200.0,68.9286,68.9505,68.8341,68.8777,54200.0
2013-10-21 10:25:00,94.69,94.74,94.6,94.6,75300.0,68.8777,68.9141,68.8122,68.8122,75300.0
2013-10-21 10:30:00,94.6,94.64,94.23,94.23,94300.0,68.8122,68.8413,68.5431,68.5431,94300.0
2013-10-21 10:35:00,94.24,94.26,94.11,94.17,61500.0,68.5504,68.5649,68.4558,68.4995,61500.0
2013-10-21 10:40:00,94.17,94.23,93.95,93.97,68900.0,68.4995,68.5431,68.3394,68.354,68900.0
2013-10-21 10:45:00,93.96,94.03,93.95,93.97,40100.0,68.3467,68.3976,68.3394,68.354,40100.0
2013-10-21 10:50:00,93.97,94.05,93.97,94.01,30300.0,68.354,68.4122,68.354,68.3831,30300.0
2013-10-21 10:55:00,94.02,94.11,93.97,93.98,36300.0,68.3904,68.4558,68.354,68.3613,36300.0
2013-10-21 11:00:00,93.97,94.05,93.96,94.04,43900.0,68.354,68.4122,68.3467,68.4049,43900.0
2013-10-21 11:05:00,94.05,94.12,94.02,94.08,56000.0,68.4122,68.4631,68.3904,68.434,56000.0
2013-10-21 11:10:00,94.08,94.23,94.08,94.19,40700.0,68.434,68.5431,68.434,68.514,40700.0
2013-10-21 11:15:00,94.19,94.21,94.09,94.13,53600.0,68.514,68.5286,68.4413,68.4704,53600.0
2013-10-21 11:20:00,94.13,94.13,94.07,94.1,65000.0,68.4704,68.4704,68.4267,68.4485,65000.0
2013-10-21 11:25:00,94.09,94.16,94.08,94.11,75700.0,68.4413,68.4922,68.434,68.4558,75700.0
2013-10-21 11:30:00,94.11,94.11,94.0,94.04,86900.0,68.4558,68.4558,68.3758,68.4049,86900.0
2013-10-21 11:35:00,94.05,94.09,93.91,93.91,84600.0,68.4122,68.4413,68.3103,68.3103,84600.0
2013-10-21 11:40:00,93.92,94.0,93.91,94.0,88300.0,68.3176,68.3758,68.3103,68.3758,88300.0
2013-10-21 11:45:00,94.01,94.01,93.81,93.83,95400.0,68.3831,68.3831,68.2376,68.2521,95400.0
2013-10-21 11:50:00,93.83,93.91,93.72,93.76,66800.0,68.2521,68.3103,68.1721,68.2012,66800.0
2013-10-21 11:55:00,93.76,93.86,93.75,93.82,79900.0,68.2012,68.274,68.194,68.2449,79900.0
2013-10-21 12:00:00,93.82,93.85,93.73,93.73,51200.0,68.2449,68.2667,68.1794,68.1794,51200.0
2013-10-21 12:05:00,93.74,93.74,93.57,93.58,45200.0,68.1867,68.1867,68.063,68.0703,45200.0
2013-10-21 12:10:00,93.57,93.64,93.57,93.6,38700.0,68.063,68.1139,68.063,68.0848,38700.0
2013-10-21 12:15:00,93.6,93.75,93.6,93.74,35400.0,68.0848,68.194,68.0848,68.1867,35400.0
2013-10-21 12:20:00,93.75,93.75,93.63,93.7,76000.0,68.194,68.194,68.1067,68.1576,76000.0
2013-10-21 12:25:00,93.7,93.71,93.64,93.65,61300.0,68.1576,68.1649,68.1139,68.1212,61300.0
2013-10-21 12:30:00,93.65,93.74,93.64,93.71,54100.0,68.1212,68.1867,68.1139,68.1649,54100.0
2013-10-21 12:35:00,93.71,93.77,93.71,93.76,25400.0,68.1649,68.2085,68.1649,68.2012,25400.0
2013-10-21 12:40:00,93.77,93.77,93.71,93.74,55100.0,68.2085,68.2085,68.1649,68.1867,55100.0
2013-10-21 12:45:00,93.75,93.77,93.72,93.76,42700.0,68.194,68.2085,68.1721,68.2012,42700.0
2013-10-21 12:50:00,93.76,93.8,93.75,93.79,21900.0,68.2012,68.2303,68.194,68.2231,21900.0
2013-10-21 12:55:00,93.78,93.92,93.78,93.87,82200.0,68.2158,68.3176,68.2158,68.2812,82200.0
2013-10-21 13:00:00,93.88,93.88,93.76,93.76,26200.0,68.2885,68.2885,68.2012,68.2012,26200.0
2013-10-21 13:05:00,93.76,93.82,93.75,93.79,46500.0,68.2012,68.2449,68.194,68.2231,46500.0
2013-10-21 13:10:00,93.78,93.8,93.75,93.78,40700.0,68.2158,68.2303,68.194,68.2158,40700.0
2013-10-21 13:15:00,93.78,93.82,93.63,93.72,112200.0,68.2158,68.2449,68.1067,68.1721,112200.0
2013-10-21 13:20:00,93.73,93.78,93.63,93.69,69700.0,68.1794,68.2158,68.1067,68.1503,69700.0
2013-10-21 13:25:00,93.68,93.72,93.67,93.7,54800.0,68.143,68.1721,68.1358,68.1576,54800.0
2013-10-21 13:30:00,93.7,93.82,93.7,93.78,53400.0,68.1576,68.2449,68.1576,68.2158,53400.0
2013-10-21 13:35:00,93.78,93.78,93.72,93.78,36200.0,68.2158,68.2158,68.1721,68.2158,36200.0
2013-10-21 13:40:00,93.78,93.83,93.73,93.78,43900.0,68.2158,68.2521,68.1794,68.2158,43900.0
2013-10-21 13:45:00,93.78,93.8,93.78,93.79,27100.0,68.2158,68.2303,68.2158,68.2231,27100.0
2013-10-21 13:50:00,93.78,93.81,93.77,93.8,43900.0,68.2158,68.2376,68.2085,68.2303,43900.0
2013-10-21 13:55:00,93.8,93.82,93.76,93.79,58600.0,68.2303,68.2449,68.2012,68.2231,58600.0
2013-10-21 14:00:00,93.78,93.8,93.67,93.7,80400.0,68.2158,68.2303,68.1358,68.1576,80400.0
2013-10-21 14:05:00,93.7,93.72,93.66,93.66,56200.0,68.1576,68.1721,68.1285,68.1285,56200.0
2013-10-21 14:10:00,93.66,93.66,93.55,93.56,110000.0,68.1285,68.1285,68.0485,68.0557,110000.0
2013-10-21 14:15:00,93.58,93.64,93.56,93.64,45400.0,68.0703,68.1139,68.0557,68.1139,45400.0
2013-10-21 14:20:00,93.65,93.65,93.52,93.52,138600.0,68.1212,68.1212,68.0267,68.0267,138600.0
2013-10-21 14:25:00,93.51,93.52,93.21,93.37,82900.0,68.0194,68.0267,67.8012,67.9175,82900.0
2013-10-21 14:30:00,93.37,93.54,93.34,93.5,108900.0,67.9175,68.0412,67.8957,68.0121,108900.0
2013-10-21 14:35:00,93.5,93.52,93.43,93.43,44600.0,68.0121,68.0267,67.9612,67.9612,44600.0
2013-10-21 14:40:00,93.44,93.48,93.4,93.4,70200.0,67.9685,67.9976,67.9394,67.9394,70200.0
2013-10-21 14:45:00,93.4,93.47,93.39,93.4,50300.0,67.9394,67.9903,67.9321,67.9394,50300.0
2013-10-21 14:50:00,93.4,93.42,93.34,93.41,82400.0,67.9394,67.9539,67.8957,67.9466,82400.0
2013-10-21 14:55:00,93.4,93.41,93.23,93.24,85100.0,67.9394,67.9466,67.8157,67.823,85100.0
2013-10-21 15:00:00,93.24,93.28,93.16,93.21,79500.0,67.823,67.8521,67.7648,67.8012,79500.0
2013-10-21 15:05:00,93.22,93.32,93.2,93.3,72900.0,67.8084,67.8812,67.7939,67.8666,72900.0
2013-10-21 15:10:00,93.3,93.3,93.08,93.09,108200.0,67.8666,67.8666,67.7066,67.7139,108200.0
2013-10-21 15:15:00,93.09,93.12,93.03,93.11,83400.0,67.7139,67.7357,67.6702,67.7284,83400.0
2013-10-21 15:20:00,93.11,93.12,92.93,92.93,97400.0,67.7284,67.7357,67.5975,67.5975,97400.0
2013-10-21 15:25:00,92.93,93.12,92.91,93.05,204900.0,67.5975,67.7357,67.5829,67.6848,204900.0
2013-10-21 15:30:00,93.05,93.15,93.05,93.09,92600.0,67.6848,67.7575,67.6848,67.7139,92600.0
2013-10-21 15:35:00,93.09,93.1,93.0,93.07,144000.0,67.7139,67.7211,67.6484,67.6993,144000.0
2013-10-21 15:40:00,93.07,93.15,93.05,93.07,173400.0,67.6993,67.7575,67.6848,67.6993,173400.0
2013-10-21 15:45:00,93.07,93.3,93.03,93.28,222400.0,67.6993,67.8666,67.6702,67.8521,222400.0
2013-10-21 15:50:00,93.28,93.4,93.24,93.39,224400.0,67.8521,67.9394,67.823,67.9321,224400.0
2013-10-21 15:55:00,93.39,93.48,93.37,93.45,365400.0,67.9321,67.9976,67.9175,67.9757,365400.0
2013-10-22 09:30:00,93.16,93.87,93.16,93.71,191400.0,67.7648,68.2812,67.7648,68.1649,191400.0
2013-10-22 09:35:00,93.72,93.92,93.65,93.82,101300.0,68.1721,68.3176,68.1212,68.2449,101300.0
2013-10-22 09:40:00,93.78,94.12,93.74,93.99,161700.0,68.2158,68.4631,68.1867,68.3685,161700.0
2013-10-22 09:45:00,94.0,94.11,93.83,94.03,86000.0,68.3758,68.4558,68.2521,68.3976,86000.0
2013-10-22 09:50:00,94.04,94.6,93.92,94.59,186000.0,68.4049,68.8122,68.3176,68.805,186000.0
2013-10-22 09:55:00,94.55,94.57,94.27,94.31,106400.0,68.7759,68.7904,68.5722,68.6013,106400.0
2013-10-22 10:00:00,94.32,94.5,94.32,94.39,62700.0,68.6086,68.7395,68.6086,68.6595,62700.0
2013-10-22 10:05:00,94.4,94.61,94.38,94.57,106300.0,68.6668,68.8195,68.6522,68.7904,106300.0
2013-10-22 10:10:00,94.58,94.73,94.53,94.63,83800.0,68.7977,68.9068,68.7613,68.8341,83800.0
2013-10-22 10:15:00,94.63,94.9,94.63,94.87,412400.0,68.8341,69.0305,68.8341,69.0086,412400.0
2013-10-22 10:20:00,94.88,94.88,94.64,94.64,107700.0,69.0159,69.0159,68.8413,68.8413,107700.0
2013-10-22 10:25:00,94.63,94.66,94.36,94.41,93600.0,68.8341,68.8559,68.6377,68.674,93600.0
2013-10-22 10:30:00,94.41,94.63,94.34,94.62,89800.0,68.674,68.8341,68.6231,68.8268,89800.0
2013-10-22 10:35:00,94.64,94.67,94.49,94.54,45500.0,68.8413,68.8632,68.7322,68.7686,45500.0
2013-10-22 10:40:00,94.52,94.58,94.42,94.44,88600.0,68.7541,68.7977,68.6813,68.6959,88600.0
2013-10-22 10:45:00,94.44,94.44,94.06,94.1,155500.0,68.6959,68.6959,68.4195,68.4485,155500.0
2013-10-22 10:50:00,94.08,94.12,93.96,94.0,131500.0,68.434,68.4631,68.3467,68.3758,131500.0
2013-10-22 10:55:00,93.99,94.04,93.81,94.02,119000.0,68.3685,68.4049,68.2376,68.3904,119000.0
2013-10-22 11:00:00,94.02,94.22,93.99,94.21,81600.0,68.3904,68.5358,68.3685,68.5286,81600.0
2013-10-22 11:05:00,94.21,94.23,94.05,94.13,65000.0,68.5286,68.5431,68.4122,68.4704,65000.0
2013-10-22 11:10:00,94.15,94.22,94.12,94.2,75200.0,68.4849,68.5358,68.4631,68.5213,75200.0
2013-10-22 11:15:00,94.2,94.21,94.1,94.13,113200.0,68.5213,68.5286,68.4485,68.4704,113200.0
2013-10-22 11:20:00,94.13,94.16,93.98,94.02,74900.0,68.4704,68.4922,68.3613,68.3904,74900.0
2013-10-22 11:25:00,94.01,94.06,93.91,94.01,122800.0,68.3831,68.4195,68.3103,68.3831,122800.0
2013-10-22 11:30:00,94.0,94.18,93.99,94.05,105700.0,68.3758,68.5067,68.3685,68.4122,105700.0
2013-10-22 11:35:00,94.05,94.22,94.05,94.2,107600.0,68.4122,68.5358,68.4122,68.5213,107600.0
2013-10-22 11:40:00,94.19,94.27,94.13,94.14,91900.0,68.514,68.5722,68.4704,68.4776,91900.0
2013-10-22 11:45:00,94.16,94.22,94.14,94.16,79200.0,68.4922,68.5358,68.4776,68.4922,79200.0
2013-10-22 11:50:00,94.16,94.17,94.06,94.12,54400.0,68.4922,68.4995,68.4195,68.4631,54400.0
2013-10-22 11:55:00,94.12,94.2,94.07,94.2,50800.0,68.4631,68.5213,68.4267,68.5213,50800.0
2013-10-22 12:00:00,94.2,94.23,94.09,94.17,49200.0,68.5213,68.5431,68.4413,68.4995,49200.0
2013-10-22 12:05:00,94.18,94.18,93.98,94.0,45000.0,68.5067,68.5067,68.3613,68.3758,45000.0
2013-10-22 12:10:00,94.0,94.12,93.98,94.02,35500.0,68.3758,68.4631,68.3613,68.3904,35500.0
2013-10-22 12:15:00,94.03,94.09,94.01,94.04,50600.0,68.3976,68.4413,68.3831,68.4049,50600.0
2013-10-22 12:20:00,94.05,94.09,94.01,94.07,50700.0,68.4122,68.4413,68.3831,68.4267,50700.0
2013-10-22 12:25:00,94.07,94.09,94.02,94.05,31500.0,68.4267,68.4413,68.3904,68.4122,31500.0
2013-10-22 12:30:00,94.04,94.07,93.98,94.05,44900.0,68.4049,68.4267,68.3613,68.4122,44900.0
2013-10-22 12:35:00,94.04,94.08,93.98,94.02,58600.0,68.4049,68.434,68.3613,68.3904,58600.0
2013-10-22 12:40:00,94.03,94.08,94.01,94.05,30100.0,68.3976,68.434,68.3831,68.4122,30100.0
2013-10-22 12:45:00,94.05,94.09,94.02,94.06,52300.0,68.4122,68.4413,68.3904,68.4195,52300.0
2013-10-22 12:50:00,94.05,94.1,94.05,94.1,29800.0,68.4122,68.4485,68.4122,68.4485,29800.0
2013-10-22 12:55:00,94.08,94.19,94.05,94.17,38000.0,68.434,68.514,68.4122,68.4995,38000.0
2013-10-22 13:00:00,94.17,94.25,94.12,94.25,40700.0,68.4995,68.5577,68.4631,68.5577,40700.0
2013-10-22 13:05:00,94.24,94.36,94.24,94.3,58900.0,68.5504,68.6377,68.5504,68.594,58900.0
2013-10-22 13:10:00,94.3,94.3,94.16,94.26,131000.0,68.594,68.594,68.4922,68.5649,131000.0
2013-10-22 13:15:00,94.26,94.3,94.22,94.3,46600.0,68.5649,68.594,68.5358,68.594,46600.0
2013-10-22 13:20:00,94.31,94.32,94.22,94.3,47800.0,68.6013,68.6086,68.5358,68.594,47800.0
2013-10-22 13:25:00,94.31,94.31,94.23,94.25,47300.0,68.6013,68.6013,68.5431,68.5577,47300.0
2013-10-22 13:30:00,94.25,94.29,94.22,94.27,75700.0,68.5577,68.5868,68.5358,68.5722,75700.0
2013-10-22 13:35:00,94.27,94.31,94.25,94.28,56100.0,68.5722,68.6013,68.5577,68.5795,56100.0
2013-10-22 13:40:00,94.28,94.29,94.21,94.21,98700.0,68.5795,68.5868,68.5286,68.5286,98700.0
2013-10-22 13:45:00,94.21,94.31,94.17,94.26,86400.0,68.5286,68.6013,68.4995,68.5649,86400.0
2013-10-22 13:50:00,94.25,94.31,94.22,94.3,90300.0,68.5577,68.6013,68.5358,68.594,90300.0
2013-10-22 13:55:00,94.3,94.35,94.26,94.29,86000.0,68.594,68.6304,68.5649,68.5868,86000.0
2013-10-22 14:00:00,94.29,94.32,94.2,94.25,114000.0,68.5868,68.6086,68.5213,68.5577,114000.0
2013-10-22 14:05:00,94.24,94.27,94.2,94.23,59400.0,68.5504,68.5722,68.5213,68.5431,59400.0
2013-10-22 14:10:00,94.25,94.36,94.23,94.3,81700.0,68.5577,68.6377,68.5431,68.594,81700.0
2013-10-22 14:15:00,94.29,94.29,94.19,94.19,92700.0,68.5868,68.5868,68.514,68.514,92700.0
2013-10-22 14:20:00,94.17,94.19,94.02,94.02,118400.0,68.4995,68.514,68.3904,68.3904,118400.0
2013-10-22 14:25:00,94.01,94.09,93.93,94.07,88800.0,68.3831,68.4413,68.3249,68.4267,88800.0
2013-10-22 14:30:00,94.08,94.16,94.04,94.15,65700.0,68.434,68.4922,68.4049,68.4849,65700.0
2013-10-22 14:35:00,94.16,94.22,94.15,94.2,57800.0,68.4922,68.5358,68.4849,68.5213,57800.0
2013-10-22 14:40:00,94.2,94.24,94.15,94.19,81500.0,68.5213,68.5504,68.4849,68.514,81500.0
2013-10-22 14:45:00,94.2,94.36,94.18,94.35,62000.0,68.5213,68.6377,68.5067,68.6304,62000.0
2013-10-22 14:50:00,94.35,94.39,94.24,94.3,48300.0,68.6304,68.6595,68.5504,68.594,48300.0
2013-10-22 14:55:00,94.29,94.38,94.27,94.27,57600.0,68.5868,68.6522,68.5722,68.5722,57600.0
2013-10-22 15:00:00,94.27,94.43,94.27,94.42,74700.0,68.5722,68.6886,68.5722,68.6813,74700.0
2013-10-22 15:05:00,94.43,94.44,94.31,94.34,46000.0,68.6886,68.6959,68.6013,68.6231,46000.0
2013-10-22 15:10:00,94.34,94.5,94.34,94.48,101400.0,68.6231,68.7395,68.6231,68.725,101400.0
2013-10-22 15:15:00,94.48,94.5,94.43,94.44,110500.0,68.725,68.7395,68.6886,68.6959,110500.0
2013-10-22 15:20:00,94.44,94.45,94.37,94.41,71600.0,68.6959,68.7031,68.6449,68.674,71600.0
2013-10-22 15:25:00,94.42,94.56,94.42,94.49,79700.0,68.6813,68.7832,68.6813,68.7322,79700.0
2013-10-22 15:30:00,94.49,94.49,94.38,94.39,111200.0,68.7322,68.7322,68.6522,68.6595,111200.0
2013-10-22 15:35:00,94.38,94.46,94.38,94.45,125500.0,68.6522,68.7104,68.6522,68.7031,125500.0
2013-10-22 15:40:00,94.44,94.51,94.43,94.47,136400.0,68.6959,68.7468,68.6886,68.7177,136400.0
2013-10-22 15:45:00,94.47,94.49,94.4,94.41,180000.0,68.7177,68.7322,68.6668,68.674,180000.0
2013-10-22 15:50:00,94.4,94.55,94.4,94.54,182300.0,68.6668,68.7759,68.6668,68.7686,182300.0
2013-10-22 15:55:00,94.53,94.54,94.4,94.47,322000.0,68.7613,68.7686,68.6668,68.7177,322000.0
2013-10-23 09:30:00,93.67,93.67,93.11,93.23,223200.0,68.1358,68.1358,67.7284,67.8157,223200.0
2013-10-23 09:35:00,93.23,93.75,93.2,93.75,130900.0,67.8157,68.194,67.7939,68.194,130900.0
2013-10-23 09:40:00,93.74,93.75,93.24,93.24,124300.0,68.1867,68.194,67.823,67.823,124300.0
2013-10-23 09:45:00,93.23,93.42,93.21,93.37,128500.0,67.8157,67.9539,67.8012,67.9175,128500.0
2013-10-23 09:50:00,93.38,93.41,93.2,93.23,152500.0,67.9248,67.9466,67.7939,67.8157,152500.0
2013-10-23 09:55:00,93.23,93.24,92.67,92.92,131400.0,67.8157,67.823,67.4084,67.5902,131400.0
2013-10-23 10:00:00,92.91,93.13,92.76,92.77,130800.0,67.5829,67.743,67.4738,67.4811,130800.0
2013-10-23 10:05:00,92.76,93.0,92.65,92.98,111000.0,67.4738,67.6484,67.3938,67.6339,111000.0
2013-10-23 10:10:00,92.97,93.08,92.94,93.07,84700.0,67.6266,67.7066,67.6048,67.6993,84700.0
2013-10-23 10:15:00,93.09,93.23,92.98,93.12,81000.0,67.7139,67.8157,67.6339,67.7357,81000.0
2013-10-23 10:20:00,93.11,93.21,93.08,93.13,110400.0,67.7284,67.8012,67.7066,67.743,110400.0
2013-10-23 10:25:00,93.13,93.13,92.83,92.89,123200.0,67.743,67.743,67.5247,67.5684,123200.0
2013-10-23 10:30:00,92.89,92.93,92.76,92.91,100000.0,67.5684,67.5975,67.4738,67.5829,100000.0
2013-10-23 10:35:00,92.92,93.09,92.83,92.91,52500.0,67.5902,67.7139,67.5247,67.5829,52500.0
2013-10-23 10:40:00,92.92,93.18,92.92,93.17,47400.0,67.5902,67.7793,67.5902,67.7721,47400.0
2013-10-23 10:45:00,93.17,93.17,92.88,92.99,64000.0,67.7721,67.7721,67.5611,67.6411,64000.0
2013-10-23 10:50:00,93.0,93.0,92.74,92.85,74000.0,67.6484,67.6484,67.4593,67.5393,74000.0
2013-10-23 10:55:00,92.86,93.23,92.86,93.06,91200.0,67.5466,67.8157,67.5466,67.692,91200.0
2013-10-23 11:00:00,93.06,93.41,93.06,93.41,61500.0,67.692,67.9466,67.692,67.9466,61500.0
2013-10-23 11:05:00,93.4,93.45,93.04,93.04,100600.0,67.9394,67.9757,67.6775,67.6775,100600.0
2013-10-23 11:10:00,93.05,93.09,92.83,92.85,71000.0,67.6848,67.7139,67.5247,67.5393,71000.0
2013-10-23 11:15:00,92.85,92.93,92.8,92.85,98800.0,67.5393,67.5975,67.5029,67.5393,98800.0
2013-10-23 11:20:00,92.85,93.13,92.83,93.0,98500.0,67.5393,67.743,67.5247,67.6484,98500.0
2013-10-23 11:25:00,92.99,92.99,92.78,92.79,88200.0,67.6411,67.6411,67.4884,67.4956,88200.0
2013-10-23 11:30:00,92.8,92.92,92.76,92.8,65900.0,67.5029,67.5902,67.4738,67.5029,65900.0
2013-10-23 11:35:00,92.8,92.95,92.8,92.85,93200.0,67.5029,67.612,67.5029,67.5393,93200.0
2013-10-23 11:40:00,92.85,92.95,92.8,92.92,317800.0,67.5393,67.612,67.5029,67.5902,317800.0
2013-10-23 11:45:00,92.92,92.95,92.86,92.93,49900.0,67.5902,67.612,67.5466,67.5975,49900.0
2013-10-23 11:50:00,92.94,92.98,92.86,92.96,67800.0,67.6048,67.6339,67.5466,67.6193,67800.0
2013-10-23 11:55:00,92.95,93.02,92.93,93.0,75900.0,67.612,67.663,67.5975,67.6484,75900.0
2013-10-23 12:00:00,92.99,93.05,92.98,92.99,75800.0,67.6411,67.6848,67.6339,67.6411,75800.0
2013-10-23 12:05:00,92.98,93.05,92.94,93.0,39700.0,67.6339,67.6848,67.6048,67.6484,39700.0
2013-10-23 12:10:00,93.02,93.09,92.94,93.09,22600.0,67.663,67.7139,67.6048,67.7139,22600.0
2013-10-23 12:15:00,93.09,93.11,92.91,92.93,30900.0,67.7139,67.7284,67.5829,67.5975,30900.0
2013-10-23 12:20:00,92.92,93.02,92.78,92.81,34900.0,67.5902,67.663,67.4884,67.5102,34900.0
2013-10-23 12:25:00,92.81,92.81,92.74,92.74,230800.0,67.5102,67.5102,67.4593,67.4593,230800.0
2013-10-23 12:30:00,92.73,92.82,92.72,92.76,32100.0,67.452,67.5175,67.4447,67.4738,32100.0
2013-10-23 12:35:00,92.75,92.91,92.73,92.79,30300.0,67.4666,67.5829,67.452,67.4956,30300.0
2013-10-23 12:40:00,92.79,92.82,92.72,92.82,34400.0,67.4956,67.5175,67.4447,67.5175,34400.0
2013-10-23 12:45:00,92.83,92.92,92.83,92.91,37200.0,67.5247,67.5902,67.5247,67.5829,37200.0
2013-10-23 12:50:00,92.91,92.92,92.85,92.88,34800.0,67.5829,67.5902,67.5393,67.5611,34800.0
2013-10-23 12:55:00,92.87,93.03,92.86,92.98,32800.0,67.5538,67.6702,67.5466,67.6339,32800.0
2013-10-23 13:00:00,92.99,93.05,92.99,93.04,23900.0,67.6411,67.6848,67.6411,67.6775,23900.0
2013-10-23 13:05:00,93.03,93.14,93.03,93.07,20400.0,67.6702,67.7502,67.6702,67.6993,20400.0
2013-10-23 13:10:00,93.07,93.11,93.0,93.03,32100.0,67.6993,67.7284,67.6484,67.6702,32100.0
2013-10-23 13:15:00,93.03,93.12,93.01,93.09,24900.0,67.6702,67.7357,67.6557,67.7139,24900.0
2013-10-23 13:20:00,93.08,93.12,93.05,93.09,19700.0,67.7066,67.7357,67.6848,67.7139,19700.0
2013-10-23 13:25:00,93.08,93.18,93.07,93.15,38400.0,67.7066,67.7793,67.6993,67.7575,38400.0
2013-10-23 13:30:00,93.15,93.18,93.07,93.09,31800.0,67.7575,67.7793,67.6993,67.7139,31800.0
2013-10-23 13:35:00,93.08,93.17,93.07,93.12,31200.0,67.7066,67.7721,67.6993,67.7357,31200.0
2013-10-23 13:40:00,93.12,93.16,93.04,93.12,46100.0,67.7357,67.7648,67.6775,67.7357,46100.0
2013-10-23 13:45:00,93.14,93.2,93.11,93.16,25300.0,67.7502,67.7939,67.7284,67.7648,25300.0
2013-10-23 13:50:00,93.17,93.23,93.11,93.12,38200.0,67.7721,67.8157,67.7284,67.7357,38200.0
2013-10-23 13:55:00,93.12,93.2,93.02,93.04,104700.0,67.7357,67.7939,67.663,67.6775,104700.0
2013-10-23 14:00:00,93.04,93.1,93.03,93.04,57700.0,67.6775,67.7211,67.6702,67.6775,57700.0
2013-10-23 14:05:00,93.03,93.04,92.96,92.97,31000.0,67.6702,67.6775,67.6193,67.6266,31000.0
2013-10-23 14:10:00,92.97,93.02,92.95,92.97,85300.0,67.6266,67.663,67.612,67.6266,85300.0
2013-10-23 14:15:00,92.97,92.98,92.84,92.85,96700.0,67.6266,67.6339,67.532,67.5393,96700.0
2013-10-23 14:20:00,92.85,92.85,92.76,92.79,48900.0,67.5393,67.5393,67.4738,67.4956,48900.0
2013-10-23 14:25:00,92.79,92.95,92.79,92.92,66500.0,67.4956,67.612,67.4956,67.5902,66500.0
2013-10-23 14:30:00,92.92,93.0,92.91,92.99,51700.0,67.5902,67.6484,67.5829,67.6411,51700.0
2013-10-23 14:35:00,92.98,92.99,92.89,92.96,53600.0,67.6339,67.6411,67.5684,67.6193,53600.0
2013-10-23 14:40:00,92.96,93.05,92.91,93.01,62600.0,67.6193,67.6848,67.5829,67.6557,62600.0
2013-10-23 14:45:00,93.02,93.07,92.96,92.99,72800.0,67.663,67.6993,67.6193,67.6411,72800.0
2013-10-23 14:50:00,93.0,93.05,92.96,92.97,60300.0,67.6484,67.6848,67.6193,67.6266,60300.0
2013-10-23 14:55:00,92.96,93.0,92.92,92.92,73700.0,67.6193,67.6484,67.5902,67.5902,73700.0
2013-10-23 15:00:00,92.91,93.0,92.89,92.94,49200.0,67.5829,67.6484,67.5684,67.6048,49200.0
2013-10-23 15:05:00,92.94,92.96,92.89,92.92,31800.0,67.6048,67.6193,67.5684,67.5902,31800.0
2013-10-23 15:10:00,92.93,92.95,92.8,92.81,111200.0,67.5975,67.612,67.5029,67.5102,111200.0
2013-10-23 15:15:00,92.81,92.82,92.62,92.66,111500.0,67.5102,67.5175,67.372,67.4011,111500.0
2013-10-23 15:20:00,92.65,92.72,92.62,92.71,309200.0,67.3938,67.4447,67.372,67.4375,309200.0
2013-10-23 15:25:00,92.7,92.72,92.68,92.69,89100.0,67.4302,67.4447,67.4156,67.4229,89100.0
2013-10-23 15:30:00,92.68,92.72,92.68,92.7,194900.0,67.4156,67.4447,67.4156,67.4302,194900.0
2013-10-23 15:35:00,92.7,92.73,92.65,92.65,130200.0,67.4302,67.452,67.3938,67.3938,130200.0
2013-10-23 15:40:00,92.65,92.79,92.64,92.79,304700.0,67.3938,67.4956,67.3865,67.4956,304700.0
2013-10-23 15:45:00,92.79,92.83,92.7,92.7,290600.0,67.4956,67.5247,67.4302,67.4302,290600.0
2013-10-23 15:50:00,92.71,92.78,92.7,92.77,220400.0,67.4375,67.4884,67.4302,67.4811,220400.0
2013-10-23 15:55:00,92.76,92.93,92.76,92.82,426600.0,67.4738,67.5975,67.4738,67.5175,426600.0
2013-10-24 09:30:00,92.86,93.09,92.78,92.78,180500.0,67.5466,67.7139,67.4884,67.4884,180500.0
2013-10-24 09:35:00,92.81,92.85,92.43,92.43,60900.0,67.5102,67.5393,67.2338,67.2338,60900.0
2013-10-24 09:40:00,92.43,92.71,92.31,92.44,77300.0,67.2338,67.4375,67.1465,67.2411,77300.0
2013-10-24 09:45:00,92.48,92.64,92.42,92.44,79300.0,67.2702,67.3865,67.2265,67.2411,79300.0
2013-10-24 09:50:00,92.43,92.67,92.38,92.57,49700.0,67.2338,67.4084,67.1974,67.3356,49700.0
2013-10-24 09:55:00,92.59,92.73,92.53,92.6,58800.0,67.3502,67.452,67.3065,67.3574,58800.0
2013-10-24 10:00:00,92.65,92.77,92.59,92.6,86900.0,67.3938,67.4811,67.3502,67.3574,86900.0
2013-10-24 10:05:00,92.6,93.03,92.59,93.03,47100.0,67.3574,67.6702,67.3502,67.6702,47100.0
2013-10-24 10:10:00,93.01,93.07,92.88,93.03,35100.0,67.6557,67.6993,67.5611,67.6702,35100.0
2013-10-24 10:15:00,93.01,93.06,92.96,93.06,45700.0,67.6557,67.692,67.6193,67.692,45700.0
2013-10-24 10:20:00,93.05,93.14,93.02,93.03,39200.0,67.6848,67.7502,67.663,67.6702,39200.0
2013-10-24 10:25:00,93.04,93.04,92.84,92.97,43500.0,67.6775,67.6775,67.532,67.6266,43500.0
2013-10-24 10:30:00,92.98,92.98,92.79,92.85,52500.0,67.6339,67.6339,67.4956,67.5393,52500.0
2013-10-24 10:35:00,92.85,93.11,92.85,93.01,42500.0,67.5393,67.7284,67.5393,67.6557,42500.0
2013-10-24 10:40:00,93.02,93.19,93.01,93.01,35100.0,67.663,67.7866,67.6557,67.6557,35100.0
2013-10-24 10:45:00,93.03,93.06,92.95,93.06,28400.0,67.6702,67.692,67.612,67.692,28400.0
2013-10-24 10:50:00,93.05,93.14,92.96,92.96,37500.0,67.6848,67.7502,67.6193,67.6193,37500.0
2013-10-24 10:55:00,92.96,93.12,92.94,93.1,29600.0,67.6193,67.7357,67.6048,67.7211,29600.0
2013-10-24 11:00:00,93.11,93.25,93.08,93.19,60600.0,67.7284,67.8303,67.7066,67.7866,60600.0
2013-10-24 11:05:00,93.19,93.26,93.14,93.25,49000.0,67.7866,67.8375,67.7502,67.8303,49000.0
2013-10-24 11:10:00,93.26,93.42,93.23,93.41,40500.0,67.8375,67.9539,67.8157,67.9466,40500.0
2013-10-24 11:15:00,93.41,93.45,93.21,93.36,33300.0,67.9466,67.9757,67.8012,67.9103,33300.0
2013-10-24 11:20:00,93.36,93.39,93.16,93.16,59300.0,67.9103,67.9321,67.7648,67.7648,59300.0
2013-10-24 11:25:00,93.15,93.21,93.11,93.15,32600.0,67.7575,67.8012,67.7284,67.7575,32600.0
2013-10-24 11:30:00,93.14,93.18,93.06,93.17,41600.0,67.7502,67.7793,67.692,67.7721,41600.0
2013-10-24 11:35:00,93.17,93.21,93.13,93.14,23400.0,67.7721,67.8012,67.743,67.7502,23400.0
2013-10-24 11:40:00,93.14,93.14,93.06,93.06,21500.0,67.7502,67.7502,67.692,67.692,21500.0
2013-10-24 11:45:00,93.07,93.13,93.0,93.11,33500.0,67.6993,67.743,67.6484,67.7284,33500.0
2013-10-24 11:50:00,93.11,93.15,93.09,93.11,24900.0,67.7284,67.7575,67.7139,67.7284,24900.0
2013-10-24 11:55:00,93.1,93.13,93.08,93.11,29200.0,67.7211,67.743,67.7066,67.7284,29200.0
2013-10-24 12:00:00,93.12,93.13,92.95,92.96,50900.0,67.7357,67.743,67.612,67.6193,50900.0
2013-10-24 12:05:00,92.97,93.07,92.96,92.97,35000.0,67.6266,67.6993,67.6193,67.6266,35000.0
2013-10-24 12:10:00,92.97,93.0,92.9,92.94,49500.0,67.6266,67.6484,67.5757,67.6048,49500.0
2013-10-24 12:15:00,92.94,93.06,92.92,92.97,60100.0,67.6048,67.692,67.5902,67.6266,60100.0
2013-10-24 12:20:00,92.98,92.99,92.87,92.92,31500.0,67.6339,67.6411,67.5538,67.5902,31500.0
2013-10-24 12:25:00,92.92,92.93,92.85,92.86,58700.0,67.5902,67.5975,67.5393,67.5466,58700.0
2013-10-24 12:30:00,92.86,92.98,92.77,92.77,31600.0,67.5466,67.6339,67.4811,67.4811,31600.0
2013-10-24 12:35:00,92.77,92.8,92.73,92.77,42000.0,67.4811,67.5029,67.452,67.4811,42000.0
2013-10-24 12:40:00,92.77,92.78,92.68,92.78,37100.0,67.4811,67.4884,67.4156,67.4884,37100.0
2013-10-24 12:45:00,92.77,92.8,92.73,92.75,50900.0,67.4811,67.5029,67.452,67.4666,50900.0
2013-10-24 12:50:00,92.76,92.83,92.7,92.7,65300.0,67.4738,67.5247,67.4302,67.4302,65300.0
2013-10-24 12:55:00,92.7,92.92,92.7,92.92,40200.0,67.4302,67.5902,67.4302,67.5902,40200.0
2013-10-24 13:00:00,92.93,92.97,92.89,92.95,24100.0,67.5975,67.6266,67.5684,67.612,24100.0
2013-10-24 13:05:00,92.94,92.98,92.93,92.97,97800.0,67.6048,67.6339,67.5975,67.6266,97800.0
2013-10-24 13:10:00,92.97,93.07,92.95,92.96,62500.0,67.6266,67.6993,67.612,67.6193,62500.0
2013-10-24 13:15:00,92.97,92.97,92.75,92.81,106700.0,67.6266,67.6266,67.4666,67.5102,106700.0
2013-10-24 13:20:00,92.81,92.83,92.71,92.83,53400.0,67.5102,67.5247,67.4375,67.5247,53400.0
2013-10-24 13:25:00,92.84,92.96,92.83,92.96,22500.0,67.532,67.6193,67.5247,67.6193,22500.0
2013-10-24 13:30:00,92.97,93.01,92.94,92.96,24700.0,67.6266,67.6557,67.6048,67.6193,24700.0
2013-10-24 13:35:00,92.97,92.97,92.82,92.85,50300.0,67.6266,67.6266,67.5175,67.5393,50300.0
2013-10-24 13:40:00,92.85,92.94,92.77,92.78,63200.0,67.5393,67.6048,67.4811,67.4884,63200.0
2013-10-24 13:45:00,92.78,92.87,92.69,92.87,44900.0,67.4884,67.5538,67.4229,67.5538,44900.0
2013-10-24 13:50:00,92.87,92.94,92.82,92.84,23600.0,67.5538,67.6048,67.5175,67.532,23600.0
2013-10-24 13:55:00,92.85,92.92,92.85,92.9,25300.0,67.5393,67.5902,67.5393,67.5757,25300.0
2013-10-24 14:00:00,92.91,92.92,92.83,92.85,29900.0,67.5829,67.5902,67.5247,67.5393,29900.0
2013-10-24 14:05:00,92.85,92.92,92.84,92.9,27300.0,67.5393,67.5902,67.532,67.5757,27300.0
2013-10-24 14:10:00,92.91,92.92,92.81,92.83,29300.0,67.5829,67.5902,67.5102,67.5247,29300.0
2013-10-24 14:15:00,92.83,92.93,92.82,92.93,41000.0,67.5247,67.5975,67.5175,67.5975,41000.0
2013-10-24 14:20:00,92.93,92.94,92.86,92.87,43100.0,67.5975,67.6048,67.5466,67.5538,43100.0
2013-10-24 14:25:00,92.87,92.92,92.86,92.88,52100.0,67.5538,67.5902,67.5466,67.5611,52100.0
2013-10-24 14:30:00,92.89,92.9,92.87,92.89,49000.0,67.5684,67.5757,67.5538,67.5684,49000.0
2013-10-24 14:35:00,92.9,92.96,92.88,92.93,50300.0,67.5757,67.6193,67.5611,67.5975,50300.0
2013-10-24 14:40:00,92.93,92.99,92.9,92.91,62500.0,67.5975,67.6411,67.5757,67.5829,62500.0
2013-10-24 14:45:00,92.91,92.95,92.88,92.89,139000.0,67.5829,67.612,67.5611,67.5684,139000.0
2013-10-24 14:50:00,92.9,92.95,92.87,92.9,42200.0,67.5757,67.612,67.5538,67.5757,42200.0
2013-10-24 14:55:00,92.9,92.99,92.9,92.94,31500.0,67.5757,67.6411,67.5757,67.6048,31500.0
2013-10-24 15:00:00,92.92,92.94,92.86,92.87,35400.0,67.5902,67.6048,67.5466,67.5538,35400.0
2013-10-24 15:05:00,92.87,92.96,92.86,92.87,32200.0,67.5538,67.6193,67.5466,67.5538,32200.0
2013-10-24 15:10:00,92.87,92.94,92.85,92.89,38500.0,67.5538,67.6048,67.5393,67.5684,38500.0
2013-10-24 15:15:00,92.9,92.93,92.85,92.85,27500.0,67.5757,67.5975,67.5393,67.5393,27500.0
2013-10-24 15:20:00,92.86,92.91,92.86,92.88,30400.0,67.5466,67.5829,67.5466,67.5611,30400.0
2013-10-24 15:25:00,92.88,92.92,92.85,92.89,31100.0,67.5611,67.5902,67.5393,67.5684,31100.0
2013-10-24 15:30:00,92.9,92.93,92.85,92.87,53400.0,67.5757,67.5975,67.5393,67.5538,53400.0
2013-10-24 15:35:00,92.88,92.93,92.85,92.85,48400.0,67.5611,67.5975,67.5393,67.5393,48400.0
2013-10-24 15:40:00,92.85,92.88,92.74,92.76,58400.0,67.5393,67.5611,67.4593,67.4738,58400.0
2013-10-24 15:45:00,92.77,92.86,92.74,92.76,101900.0,67.4811,67.5466,67.4593,67.4738,101900.0
2013-10-24 15:50:00,92.77,92.87,92.77,92.81,89700.0,67.4811,67.5538,67.4811,67.5102,89700.0
2013-10-24 15:55:00,92.81,92.86,92.8,92.82,148200.0,67.5102,67.5466,67.5029,67.5175,148200.0
2013-10-25 09:30:00,92.75,92.83,92.41,92.54,205900.0,67.4666,67.5247,67.2192,67.3138,205900.0
2013-10-25 09:35:00,92.63,92.93,92.6,92.88,73500.0,67.3793,67.5975,67.3574,67.5611,73500.0
2013-10-25 09:40:00,92.93,93.13,92.85,92.95,88500.0,67.5975,67.743,67.5393,67.612,88500.0
2013-10-25 09:45:00,92.94,92.97,92.62,92.71,103400.0,67.6048,67.6266,67.372,67.4375,103400.0
2013-10-25 09:50:00,92.69,93.28,92.67,93.19,91100.0,67.4229,67.8521,67.4084,67.7866,91100.0
2013-10-25 09:55:00,93.19,93.2,92.92,93.01,61200.0,67.7866,67.7939,67.5902,67.6557,61200.0
2013-10-25 10:00:00,93.01,93.22,93.01,93.15,119300.0,67.6557,67.8084,67.6557,67.7575,119300.0
2013-10-25 10:05:00,93.16,93.19,93.08,93.09,47000.0,67.7648,67.7866,67.7066,67.7139,47000.0
2013-10-25 10:10:00,93.09,93.18,92.91,93.07,70200.0,67.7139,67.7793,67.5829,67.6993,70200.0
2013-10-25 10:15:00,93.06,93.08,92.91,92.91,45400.0,67.692,67.7066,67.5829,67.5829,45400.0
2013-10-25 10:20:00,92.92,92.95,92.78,92.8,51600.0,67.5902,67.612,67.4884,67.5029,51600.0
2013-10-25 10:25:00,92.81,92.81,92.7,92.76,63200.0,67.5102,67.5102,67.4302,67.4738,63200.0
2013-10-25 10:30:00,92.75,92.8,92.67,92.74,36100.0,67.4666,67.5029,67.4084,67.4593,36100.0
2013-10-25 10:35:00,92.73,92.88,92.73,92.82,29400.0,67.452,67.5611,67.452,67.5175,29400.0
2013-10-25 10:40:00,92.82,92.88,92.69,92.73,52600.0,67.5175,67.5611,67.4229,67.452,52600.0
2013-10-25 10:45:00,92.72,92.75,92.67,92.75,61400.0,67.4447,67.4666,67.4084,67.4666,61400.0
2013-10-25 10:50:00,92.77,92.78,92.66,92.67,41800.0,67.4811,67.4884,67.4011,67.4084,41800.0
2013-10-25 10:55:00,92.68,92.68,92.59,92.63,36900.0,67.4156,67.4156,67.3502,67.3793,36900.0
2013-10-25 11:00:00,92.63,92.71,92.6,92.66,43700.0,67.3793,67.4375,67.3574,67.4011,43700.0
2013-10-25 11:05:00,92.67,92.78,92.58,92.59,50000.0,67.4084,67.4884,67.3429,67.3502,50000.0
2013-10-25 11:10:00,92.6,92.84,92.6,92.8,47600.0,67.3574,67.532,67.3574,67.5029,47600.0
2013-10-25 11:15:00,92.79,92.84,92.71,92.75,51700.0,67.4956,67.532,67.4375,67.4666,51700.0
2013-10-25 11:20:00,92.75,92.81,92.72,92.81,33100.0,67.4666,67.5102,67.4447,67.5102,33100.0
2013-10-25 11:25:00,92.81,92.84,92.72,92.8,31100.0,67.5102,67.532,67.4447,67.5029,31100.0
2013-10-25 11:30:00,92.81,92.92,92.81,92.82,63600.0,67.5102,67.5902,67.5102,67.5175,63600.0
2013-10-25 11:35:00,92.82,92.87,92.79,92.83,34200.0,67.5175,67.5538,67.4956,67.5247,34200.0
2013-10-25 11:40:00,92.83,92.84,92.56,92.59,82500.0,67.5247,67.532,67.3283,67.3502,82500.0
2013-10-25 11:45:00,92.59,92.6,92.48,92.52,33900.0,67.3502,67.3574,67.2702,67.2993,33900.0
2013-10-25 11:50:00,92.51,92.53,92.42,92.53,26600.0,67.292,67.3065,67.2265,67.3065,26600.0
2013-10-25 11:55:00,92.53,92.53,92.47,92.51,19700.0,67.3065,67.3065,67.2629,67.292,19700.0
2013-10-25 12:00:00,92.52,92.63,92.52,92.6,25700.0,67.2993,67.3793,67.2993,67.3574,25700.0
2013-10-25 12:05:00,92.6,92.67,92.58,92.61,18300.0,67.3574,67.4084,67.3429,67.3647,18300.0
2013-10-25 12:10:00,92.61,92.61,92.48,92.54,32600.0,67.3647,67.3647,67.2702,67.3138,32600.0
2013-10-25 12:15:00,92.54,92.62,92.51,92.53,39100.0,67.3138,67.372,67.292,67.3065,39100.0
2013-10-25 12:20:00,92.53,92.61,92.52,92.53,20700.0,67.3065,67.3647,67.2993,67.3065,20700.0
2013-10-25 12:25:00,92.54,92.62,92.51,92.58,38300.0,67.3138,67.372,67.292,67.3429,38300.0
2013-10-25 12:30:00,92.58,92.61,92.55,92.61,17700.0,67.3429,67.3647,67.3211,67.3647,17700.0
2013-10-25 12:35:00,92.63,92.69,92.62,92.66,27900.0,67.3793,67.4229,67.372,67.4011,27900.0
2013-10-25 12:40:00,92.65,92.67,92.6,92.63,18000.0,67.3938,67.4084,67.3574,67.3793,18000.0
2013-10-25 12:45:00,92.63,92.7,92.63,92.67,13600.0,67.3793,67.4302,67.3793,67.4084,13600.0
2013-10-25 12:50:00,92.68,92.7,92.65,92.67,12200.0,67.4156,67.4302,67.3938,67.4084,12200.0
2013-10-25 12:55:00,92.67,92.73,92.66,92.73,10600.0,67.4084,67.452,67.4011,67.452,10600.0
2013-10-25 13:00:00,92.74,92.78,92.73,92.76,30400.0,67.4593,67.4884,67.452,67.4738,30400.0
2013-10-25 13:05:00,92.76,92.8,92.71,92.72,19900.0,67.4738,67.5029,67.4375,67.4447,19900.0
2013-10-25 13:10:00,92.73,92.78,92.72,92.75,47700.0,67.452,67.4884,67.4447,67.4666,47700.0
2013-10-25 13:15:00,92.76,92.88,92.76,92.81,39000.0,67.4738,67.5611,67.4738,67.5102,39000.0
2013-10-25 13:20:00,92.81,92.88,92.76,92.87,45000.0,67.5102,67.5611,67.4738,67.5538,45000.0
2013-10-25 13:25:00,92.85,92.85,92.81,92.84,19000.0,67.5393,67.5393,67.5102,67.532,19000.0
2013-10-25 13:30:00,92.83,92.92,92.8,92.9,32400.0,67.5247,67.5902,67.5029,67.5757,32400.0
2013-10-25 13:35:00,92.9,92.95,92.89,92.93,24900.0,67.5757,67.612,67.5684,67.5975,24900.0
2013-10-25 13:40:00,92.93,92.97,92.91,92.94,24700.0,67.5975,67.6266,67.5829,67.6048,24700.0
2013-10-25 13:45:00,92.93,92.98,92.9,92.9,44600.0,67.5975,67.6339,67.5757,67.5757,44600.0
2013-10-25 13:50:00,92.9,92.97,92.81,92.81,48100.0,67.5757,67.6266,67.5102,67.5102,48100.0
2013-10-25 13:55:00,92.81,92.85,92.8,92.83,34200.0,67.5102,67.5393,67.5029,67.5247,34200.0
2013-10-25 14:00:00,92.83,92.85,92.81,92.81,22700.0,67.5247,67.5393,67.5102,67.5102,22700.0
2013-10-25 14:05:00,92.82,92.9,92.81,92.86,50900.0,67.5175,67.5757,67.5102,67.5466,50900.0
2013-10-25 14:10:00,92.86,92.86,92.79,92.82,37900.0,67.5466,67.5466,67.4956,67.5175,37900.0
2013-10-25 14:15:00,92.82,92.83,92.76,92.83,19800.0,67.5175,67.5247,67.4738,67.5247,19800.0
2013-10-25 14:20:00,92.84,92.86,92.81,92.86,21800.0,67.532,67.5466,67.5102,67.5466,21800.0
2013-10-25 14:25:00,92.86,92.89,92.77,92.81,50900.0,67.5466,67.5684,67.4811,67.5102,50900.0
2013-10-25 14:30:00,92.81,92.83,92.71,92.71,36300.0,67.5102,67.5247,67.4375,67.4375,36300.0
2013-10-25 14:35:00,92.71,92.81,92.7,92.73,63700.0,67.4375,67.5102,67.4302,67.452,63700.0
2013-10-25 14:40:00,92.74,92.8,92.73,92.75,20700.0,67.4593,67.5029,67.452,67.4666,20700.0
2013-10-25 14:45:00,92.75,92.84,92.73,92.83,42800.0,67.4666,67.532,67.452,67.5247,42800.0
2013-10-25 14:50:00,92.83,92.84,92.79,92.8,48900.0,67.5247,67.532,67.4956,67.5029,48900.0
2013-10-25 14:55:00,92.81,92.82,92.78,92.8,27900.0,67.5102,67.5175,67.4884,67.5029,27900.0
2013-10-25 15:00:00,92.81,92.81,92.7,92.71,58800.0,67.5102,67.5102,67.4302,67.4375,58800.0
2013-10-25 15:05:00,92.71,92.75,92.65,92.69,40300.0,67.4375,67.4666,67.3938,67.4229,40300.0
2013-10-25 15:10:00,92.69,92.75,92.67,92.74,29700.0,67.4229,67.4666,67.4084,67.4593,29700.0
2013-10-25 15:15:00,92.73,92.79,92.72,92.75,31800.0,67.452,67.4956,67.4447,67.4666,31800.0
2013-10-25 15:20:00,92.75,92.8,92.72,92.73,53300.0,67.4666,67.5029,67.4447,67.452,53300.0
2013-10-25 15:25:00,92.73,92.73,92.68,92.71,49300.0,67.452,67.452,67.4156,67.4375,49300.0
2013-10-25 15:30:00,92.71,92.85,92.7,92.83,62200.0,67.4375,67.5393,67.4302,67.5247,62200.0
2013-10-25 15:35:00,92.83,92.87,92.79,92.79,66600.0,67.5247,67.5538,67.4956,67.4956,66600.0
2013-10-25 15:40:00,92.79,92.83,92.72,92.79,98200.0,67.4956,67.5247,67.4447,67.4956,98200.0
2013-10-25 15:45:00,92.79,92.94,92.75,92.89,127600.0,67.4956,67.6048,67.4666,67.5684,127600.0
2013-10-25 15:50:00,92.91,92.97,92.84,92.87,222400.0,67.5829,67.6266,67.532,67.5538,222400.0
2013-10-25 15:55:00,92.87,92.93,92.84,92.93,320600.0,67.5538,67.5975,67.532,67.5975,320600.0
2013-10-28 09:30:00,92.71,93.0,92.58,92.62,105400.0,67.4375,67.6484,67.3429,67.372,105400.0
2013-10-28 09:35:00,92.58,92.82,92.42,92.42,34100.0,67.3429,67.5175,67.2265,67.2265,34100.0
2013-10-28 09:40:00,92.39,92.83,92.39,92.79,32700.0,67.2047,67.5247,67.2047,67.4956,32700.0
2013-10-28 09:45:00,92.79,92.89,92.78,92.83,39700.0,67.4956,67.5684,67.4884,67.5247,39700.0
2013-10-28 09:50:00,92.82,92.82,92.48,92.82,38600.0,67.5175,67.5175,67.2702,67.5175,38600.0
2013-10-28 09:55:00,92.83,92.83,92.63,92.73,45500.0,67.5247,67.5247,67.3793,67.452,45500.0
2013-10-28 10:00:00,92.72,92.78,92.53,92.68,30300.0,67.4447,67.4884,67.3065,67.4156,30300.0
2013-10-28 10:05:00,92.68,92.86,92.57,92.8,32600.0,67.4156,67.5466,67.3356,67.5029,32600.0
2013-10-28 10:10:00,92.82,92.89,92.81,92.86,43000.0,67.5175,67.5684,67.5102,67.5466,43000.0
2013-10-28 10:15:00,92.85,92.92,92.78,92.84,55400.0,67.5393,67.5902,67.4884,67.532,55400.0
2013-10-28 10:20:00,92.84,92.89,92.73,92.78,83100.0,67.532,67.5684,67.452,67.4884,83100.0
2013-10-28 10:25:00,92.77,92.89,92.75,92.75,68500.0,67.4811,67.5684,67.4666,67.4666,68500.0
2013-10-28 10:30:00,92.75,92.85,92.71,92.77,44900.0,67.4666,67.5393,67.4375,67.4811,44900.0
2013-10-28 10:35:00,92.78,92.87,92.76,92.86,34600.0,67.4884,67.5538,67.4738,67.5466,34600.0
2013-10-28 10:40:00,92.85,92.86,92.66,92.68,67600.0,67.5393,67.5466,67.4011,67.4156,67600.0
2013-10-28 10:45:00,92.66,92.83,92.66,92.8,46600.0,67.4011,67.5247,67.4011,67.5029,46600.0
2013-10-28 10:50:00,92.8,92.85,92.62,92.63,51300.0,67.5029,67.5393,67.372,67.3793,51300.0
2013-10-28 10:55:00,92.64,92.7,92.53,92.68,80500.0,67.3865,67.4302,67.3065,67.4156,80500.0
2013-10-28 11:00:00,92.67,92.68,92.6,92.65,31600.0,67.4084,67.4156,67.3574,67.3938,31600.0
2013-10-28 11:05:00,92.66,92.67,92.45,92.48,61400.0,67.4011,67.4084,67.2483,67.2702,61400.0
2013-10-28 11:10:00,92.49,92.55,92.32,92.32,80300.0,67.2774,67.3211,67.1538,67.1538,80300.0
2013-10-28 11:15:00,92.33,92.37,92.2,92.21,67800.0,67.161,67.1901,67.0665,67.0738,67800.0
2013-10-28 11:20:00,92.22,92.22,92.12,92.2,60300.0,67.081,67.081,67.0083,67.0665,60300.0
2013-10-28 11:25:00,92.19,92.58,92.15,92.58,94200.0,67.0592,67.3429,67.0301,67.3429,94200.0
2013-10-28 11:30:00,92.58,92.64,92.39,92.41,43800.0,67.3429,67.3865,67.2047,67.2192,43800.0
2013-10-28 11:35:00,92.43,92.48,92.43,92.46,21200.0,67.2338,67.2702,67.2338,67.2556,21200.0
2013-10-28 11:40:00,92.47,92.58,92.47,92.51,29000.0,67.2629,67.3429,67.2629,67.292,29000.0
2013-10-28 11:45:00,92.53,92.67,92.53,92.62,40600.0,67.3065,67.4084,67.3065,67.372,40600.0
2013-10-28 11:50:00,92.62,92.66,92.55,92.66,22200.0,67.372,67.4011,67.3211,67.4011,22200.0
2013-10-28 11:55:00,92.68,92.71,92.62,92.71,18700.0,67.4156,67.4375,67.372,67.4375,18700.0
2013-10-28 12:00:00,92.72,92.73,92.63,92.68,19400.0,67.4447,67.452,67.3793,67.4156,19400.0
2013-10-28 12:05:00,92.69,92.71,92.6,92.7,13700.0,67.4229,67.4375,67.3574,67.4302,13700.0
2013-10-28 12:10:00,92.71,92.79,92.67,92.78,15300.0,67.4375,67.4956,67.4084,67.4884,15300.0
2013-10-28 12:15:00,92.79,92.81,92.73,92.76,30100.0,67.4956,67.5102,67.452,67.4738,30100.0
2013-10-28 12:20:00,92.77,92.86,92.74,92.83,20200.0,67.4811,67.5466,67.4593,67.5247,20200.0
2013-10-28 12:25:00,92.82,92.86,92.76,92.77,17800.0,67.5175,67.5466,67.4738,67.4811,17800.0
2013-10-28 12:30:00,92.77,92.77,92.65,92.65,11300.0,67.4811,67.4811,67.3938,67.3938,11300.0
2013-10-28 12:35:00,92.65,92.72,92.62,92.72,17200.0,67.3938,67.4447,67.372,67.4447,17200.0
2013-10-28 12:40:00,92.72,92.77,92.69,92.77,14700.0,67.4447,67.4811,67.4229,67.4811,14700.0
2013-10-28 12:45:00,92.78,92.92,92.78,92.87,21100.0,67.4884,67.5902,67.4884,67.5538,21100.0
2013-10-28 12:50:00,92.89,92.96,92.89,92.94,39800.0,67.5684,67.6193,67.5684,67.6048,39800.0
2013-10-28 12:55:00,92.94,92.95,92.86,92.88,21900.0,67.6048,67.612,67.5466,67.5611,21900.0
2013-10-28 13:00:00,92.88,92.89,92.84,92.85,23900.0,67.5611,67.5684,67.532,67.5393,23900.0
2013-10-28 13:05:00,92.84,92.85,92.78,92.8,17700.0,67.532,67.5393,67.4884,67.5029,17700.0
2013-10-28 13:10:00,92.81,92.87,92.8,92.8,20400.0,67.5102,67.5538,67.5029,67.5029,20400.0
2013-10-28 13:15:00,92.81,92.89,92.79,92.89,23300.0,67.5102,67.5684,67.4956,67.5684,23300.0
2013-10-28 13:20:00,92.89,92.99,92.87,92.9,53800.0,67.5684,67.6411,67.5538,67.5757,53800.0
2013-10-28 13:25:00,92.9,92.95,92.86,92.95,43400.0,67.5757,67.612,67.5466,67.612,43400.0
2013-10-28 13:30:00,92.95,92.99,92.94,92.97,30600.0,67.612,67.6411,67.6048,67.6266,30600.0
2013-10-28 13:35:00,92.96,93.0,92.92,92.99,27000.0,67.6193,67.6484,67.5902,67.6411,27000.0
2013-10-28 13:40:00,93.0,93.02,92.97,93.0,45500.0,67.6484,67.663,67.6266,67.6484,45500.0
2013-10-28 13:45:00,93.0,93.01,92.93,92.93,52200.0,67.6484,67.6557,67.5975,67.5975,52200.0
2013-10-28 13:50:00,92.94,92.99,92.93,92.94,29500.0,67.6048,67.6411,67.5975,67.6048,29500.0
2013-10-28 13:55:00,92.94,92.95,92.89,92.9,51900.0,67.6048,67.612,67.5684,67.5757,51900.0
2013-10-28 14:00:00,92.9,92.97,92.88,92.97,31100.0,67.5757,67.6266,67.5611,67.6266,31100.0
2013-10-28 14:05:00,92.97,92.99,92.95,92.96,42800.0,67.6266,67.6411,67.612,67.6193,42800.0
2013-10-28 14:10:00,92.97,93.03,92.93,93.02,55900.0,67.6266,67.6702,67.5975,67.663,55900.0
2013-10-28 14:15:00,93.02,93.04,92.96,92.97,49700.0,67.663,67.6775,67.6193,67.6266,49700.0
2013-10-28 14:20:00,92.96,92.98,92.93,92.93,63200.0,67.6193,67.6339,67.5975,67.5975,63200.0
2013-10-28 14:25:00,92.94,92.95,92.92,92.94,43100.0,67.6048,67.612,67.5902,67.6048,43100.0
2013-10-28 14:30:00,92.95,92.95,92.92,92.93,24500.0,67.612,67.612,67.5902,67.5975,24500.0
2013-10-28 14:35:00,92.93,92.93,92.87,92.91,48200.0,67.5975,67.5975,67.5538,67.5829,48200.0
2013-10-28 14:40:00,92.91,92.92,92.87,92.9,37000.0,67.5829,67.5902,67.5538,67.5757,37000.0
2013-10-28 14:45:00,92.9,92.93,92.87,92.88,35100.0,67.5757,67.5975,67.5538,67.5611,35100.0
2013-10-28 14:50:00,92.88,92.88,92.81,92.83,47900.0,67.5611,67.5611,67.5102,67.5247,47900.0
2013-10-28 14:55:00,92.83,92.93,92.83,92.91,61100.0,67.5247,67.5975,67.5247,67.5829,61100.0
2013-10-28 15:00:00,92.89,92.9,92.81,92.84,55800.0,67.5684,67.5757,67.5102,67.532,55800.0
2013-10-28 15:05:00,92.84,92.84,92.75,92.75,51600.0,67.532,67.532,67.4666,67.4666,51600.0
2013-10-28 15:10:00,92.75,92.84,92.74,92.83,68200.0,67.4666,67.532,67.4593,67.5247,68200.0
2013-10-28 15:15:00,92.84,92.97,92.84,92.97,71200.0,67.532,67.6266,67.532,67.6266,71200.0
2013-10-28 15:20:00,92.96,93.1,92.94,93.07,100300.0,67.6193,67.7211,67.6048,67.6993,100300.0
2013-10-28 15:25:00,93.06,93.14,93.06,93.11,82700.0,67.692,67.7502,67.692,67.7284,82700.0
2013-10-28 15:30:00,93.1,93.11,93.04,93.09,68800.0,67.7211,67.7284,67.6775,67.7139,68800.0
2013-10-28 15:35:00,93.08,93.09,93.0,93.02,80500.0,67.7066,67.7139,67.6484,67.663,80500.0
2013-10-28 15:40:00,93.02,93.03,92.92,92.92,76600.0,67.663,67.6702,67.5902,67.5902,76600.0
2013-10-28 15:45:00,92.92,92.94,92.7,92.71,201700.0,67.5902,67.6048,67.4302,67.4375,201700.0
2013-10-28 15:50:00,92.72,92.85,92.71,92.77,140700.0,67.4447,67.5393,67.4375,67.4811,140700.0
2013-10-28 15:55:00,92.76,92.89,92.75,92.85,389800.0,67.4738,67.5684,67.4666,67.5393,389800.0
2013-10-29 09:30:00,93.24,93.43,93.04,93.38,152300.0,67.823,67.9612,67.6775,67.9248,152300.0
2013-10-29 09:35:00,93.38,93.49,93.17,93.37,48000.0,67.9248,68.0048,67.7721,67.9175,48000.0
2013-10-29 09:40:00,93.37,93.39,93.18,93.24,27900.0,67.9175,67.9321,67.7793,67.823,27900.0
2013-10-29 09:45:00,93.22,93.42,93.22,93.24,35700.0,67.8084,67.9539,67.8084,67.823,35700.0
2013-10-29 09:50:00,93.28,93.4,93.16,93.22,70600.0,67.8521,67.9394,67.7648,67.8084,70600.0
2013-10-29 09:55:00,93.23,93.32,93.07,93.1,23800.0,67.8157,67.8812,67.6993,67.7211,23800.0
2013-10-29 10:00:00,93.1,93.22,93.01,93.14,75600.0,67.7211,67.8084,67.6557,67.7502,75600.0
2013-10-29 10:05:00,93.13,93.13,92.98,92.98,127000.0,67.743,67.743,67.6339,67.6339,127000.0
2013-10-29 10:10:00,92.99,93.12,92.89,93.12,104100.0,67.6411,67.7357,67.5684,67.7357,104100.0
2013-10-29 10:15:00,93.13,93.26,93.07,93.24,44700.0,67.743,67.8375,67.6993,67.823,44700.0
2013-10-29 10:20:00,93.25,93.39,93.22,93.3,41100.0,67.8303,67.9321,67.8084,67.8666,41100.0
2013-10-29 10:25:00,93.3,93.41,93.28,93.41,26500.0,67.8666,67.9466,67.8521,67.9466,26500.0
2013-10-29 10:30:00,93.42,93.5,93.41,93.49,30300.0,67.9539,68.0121,67.9466,68.0048,30300.0
2013-10-29 10:35:00,93.5,93.68,93.5,93.6,65400.0,68.0121,68.143,68.0121,68.0848,65400.0
2013-10-29 10:40:00,93.6,93.6,93.38,93.45,72300.0,68.0848,68.0848,67.9248,67.9757,72300.0
2013-10-29 10:45:00,93.47,93.53,93.44,93.46,22300.0,67.9903,68.0339,67.9685,67.983,22300.0
2013-10-29 10:50:00,93.45,93.45,93.29,93.39,30500.0,67.9757,67.9757,67.8594,67.9321,30500.0
2013-10-29 10:55:00,93.39,93.39,93.28,93.36,40300.0,67.9321,67.9321,67.8521,67.9103,40300.0
2013-10-29 11:00:00,93.36,93.46,93.32,93.45,24900.0,67.9103,67.983,67.8812,67.9757,24900.0
2013-10-29 11:05:00,93.45,93.45,93.32,93.37,21900.0,67.9757,67.9757,67.8812,67.9175,21900.0
2013-10-29 11:10:00,93.37,93.43,93.34,93.35,15900.0,67.9175,67.9612,67.8957,67.903,15900.0
2013-10-29 11:15:00,93.36,93.41,93.34,93.34,16000.0,67.9103,67.9466,67.8957,67.8957,16000.0
2013-10-29 11:20:00,93.35,93.46,93.32,93.45,22400.0,67.903,67.983,67.8812,67.9757,22400.0
2013-10-29 11:25:00,93.45,93.45,93.34,93.41,22500.0,67.9757,67.9757,67.8957,67.9466,22500.0
2013-10-29 11:30:00,93.41,93.41,93.31,93.36,28600.0,67.9466,67.9466,67.8739,67.9103,28600.0
2013-10-29 11:35:00,93.37,93.38,93.29,93.36,34700.0,67.9175,67.9248,67.8594,67.9103,34700.0
2013-10-29 11:40:00,93.37,93.43,93.34,93.34,18700.0,67.9175,67.9612,67.8957,67.8957,18700.0
2013-10-29 11:45:00,93.34,93.42,93.34,93.39,12600.0,67.8957,67.9539,67.8957,67.9321,12600.0
2013-10-29 11:50:00,93.38,93.43,93.35,93.35,27100.0,67.9248,67.9612,67.903,67.903,27100.0
2013-10-29 11:55:00,93.36,93.41,93.36,93.4,49600.0,67.9103,67.9466,67.9103,67.9394,49600.0
2013-10-29 12:00:00,93.41,93.45,93.37,93.41,25700.0,67.9466,67.9757,67.9175,67.9466,25700.0
2013-10-29 12:05:00,93.41,93.44,93.39,93.42,38400.0,67.9466,67.9685,67.9321,67.9539,38400.0
2013-10-29 12:10:00,93.41,93.45,93.4,93.45,37000.0,67.9466,67.9757,67.9394,67.9757,37000.0
2013-10-29 12:15:00,93.45,93.46,93.42,93.45,16600.0,67.9757,67.983,67.9539,67.9757,16600.0
2013-10-29 12:20:00,93.44,93.52,93.42,93.52,29000.0,67.9685,68.0267,67.9539,68.0267,29000.0
2013-10-29 12:25:00,93.51,93.59,93.47,93.55,41800.0,68.0194,68.0776,67.9903,68.0485,41800.0
2013-10-29 12:30:00,93.55,93.56,93.48,93.5,22000.0,68.0485,68.0557,67.9976,68.0121,22000.0
2013-10-29 12:35:00,93.49,93.49,93.44,93.46,16200.0,68.0048,68.0048,67.9685,67.983,16200.0
2013-10-29 12:40:00,93.47,93.49,93.44,93.47,14400.0,67.9903,68.0048,67.9685,67.9903,14400.0
2013-10-29 12:45:00,93.47,93.5,93.46,93.47,24900.0,67.9903,68.0121,67.983,67.9903,24900.0
2013-10-29 12:50:00,93.47,93.49,93.43,93.45,19300.0,67.9903,68.0048,67.9612,67.9757,19300.0
2013-10-29 12:55:00,93.46,93.46,93.39,93.42,29500.0,67.983,67.983,67.9321,67.9539,29500.0
2013-10-29 13:00:00,93.41,93.43,93.39,93.42,24900.0,67.9466,67.9612,67.9321,67.9539,24900.0
2013-10-29 13:05:00,93.43,93.46,93.4,93.4,34900.0,67.9612,67.983,67.9394,67.9394,34900.0
2013-10-29 13:10:00,93.4,93.44,93.36,93.38,26800.0,67.9394,67.9685,67.9103,67.9248,26800.0
2013-10-29 13:15:00,93.38,93.45,93.37,93.45,43400.0,67.9248,67.9757,67.9175,67.9757,43400.0
2013-10-29 13:20:00,93.45,93.49,93.39,93.4,28000.0,67.9757,68.0048,67.9321,67.9394,28000.0
2013-10-29 13:25:00,93.4,93.45,93.39,93.4,38800.0,67.9394,67.9757,67.9321,67.9394,38800.0
2013-10-29 13:30:00,93.41,93.44,93.39,93.4,32700.0,67.9466,67.9685,67.9321,67.9394,32700.0
2013-10-29 13:35:00,93.39,93.42,93.34,93.42,44500.0,67.9321,67.9539,67.8957,67.9539,44500.0
2013-10-29 13:40:00,93.42,93.43,93.37,93.38,23600.0,67.9539,67.9612,67.9175,67.9248,23600.0
2013-10-29 13:45:00,93.39,93.41,93.38,93.39,33200.0,67.9321,67.9466,67.9248,67.9321,33200.0
2013-10-29 13:50:00,93.39,93.41,93.36,93.39,25000.0,67.9321,67.9466,67.9103,67.9321,25000.0
2013-10-29 13:55:00,93.38,93.43,93.38,93.42,20900.0,67.9248,67.9612,67.9248,67.9539,20900.0
2013-10-29 14:00:00,93.43,93.48,93.41,93.45,30900.0,67.9612,67.9976,67.9466,67.9757,30900.0
2013-10-29 14:05:00,93.45,93.56,93.45,93.55,31800.0,67.9757,68.0557,67.9757,68.0485,31800.0
2013-10-29 14:10:00,93.55,93.62,93.52,93.6,25800.0,68.0485,68.0994,68.0267,68.0848,25800.0
2013-10-29 14:15:00,93.58,93.62,93.45,93.48,31900.0,68.0703,68.0994,67.9757,67.9976,31900.0
2013-10-29 14:20:00,93.46,93.6,93.44,93.6,60900.0,67.983,68.0848,67.9685,68.0848,60900.0
2013-10-29 14:25:00,93.6,93.6,93.56,93.59,22100.0,68.0848,68.0848,68.0557,68.0776,22100.0
2013-10-29 14:30:00,93.59,93.67,93.59,93.6,20900.0,68.0776,68.1358,68.0776,68.0848,20900.0
2013-10-29 14:35:00,93.59,93.71,93.59,93.7,146600.0,68.0776,68.1649,68.0776,68.1576,146600.0
2013-10-29 14:40:00,93.7,93.75,93.68,93.74,33600.0,68.1576,68.194,68.143,68.1867,33600.0
2013-10-29 14:45:00,93.75,93.75,93.7,93.71,40000.0,68.194,68.194,68.1576,68.1649,40000.0
2013-10-29 14:50:00,93.72,93.73,93.67,93.72,29900.0,68.1721,68.1794,68.1358,68.1721,29900.0
2013-10-29 14:55:00,93.71,93.73,93.66,93.69,25000.0,68.1649,68.1794,68.1285,68.1503,25000.0
2013-10-29 15:00:00,93.69,93.7,93.66,93.7,19300.0,68.1503,68.1576,68.1285,68.1576,19300.0
2013-10-29 15:05:00,93.7,93.81,93.7,93.8,78300.0,68.1576,68.2376,68.1576,68.2303,78300.0
2013-10-29 15:10:00,93.8,93.84,93.77,93.82,45100.0,68.2303,68.2594,68.2085,68.2449,45100.0
2013-10-29 15:15:00,93.82,93.91,93.82,93.9,48100.0,68.2449,68.3103,68.2449,68.3031,48100.0
2013-10-29 15:20:00,93.89,93.9,93.8,93.82,56600.0,68.2958,68.3031,68.2303,68.2449,56600.0
2013-10-29 15:25:00,93.82,93.87,93.82,93.85,50500.0,68.2449,68.2812,68.2449,68.2667,50500.0
2013-10-29 15:30:00,93.85,93.88,93.8,93.85,104400.0,68.2667,68.2885,68.2303,68.2667,104400.0
2013-10-29 15:35:00,93.86,93.92,93.85,93.92,62600.0,68.274,68.3176,68.2667,68.3176,62600.0
2013-10-29 15:40:00,93.9,93.92,93.88,93.9,74100.0,68.3031,68.3176,68.2885,68.3031,74100.0
2013-10-29 15:45:00,93.9,93.94,93.89,93.92,105600.0,68.3031,68.3322,68.2958,68.3176,105600.0
2013-10-29 15:50:00,93.92,93.95,93.9,93.94,121500.0,68.3176,68.3394,68.3031,68.3322,121500.0
2013-10-29 15:55:00,93.94,94.01,93.9,94.0,319900.0,68.3322,68.3831,68.3031,68.3758,319900.0
2013-10-30 09:30:00,94.45,94.77,94.31,94.51,183800.0,68.7031,68.9359,68.6013,68.7468,183800.0
2013-10-30 09:35:00,94.56,94.72,94.52,94.63,66300.0,68.7832,68.8995,68.7541,68.8341,66300.0
2013-10-30 09:40:00,94.58,94.6,94.31,94.57,56900.0,68.7977,68.8122,68.6013,68.7904,56900.0
2013-10-30 09:45:00,94.57,94.65,94.42,94.53,47500.0,68.7904,68.8486,68.6813,68.7613,47500.0
2013-10-30 09:50:00,94.52,94.62,94.5,94.54,51500.0,68.7541,68.8268,68.7395,68.7686,51500.0
2013-10-30 09:55:00,94.54,94.66,94.51,94.55,90100.0,68.7686,68.8559,68.7468,68.7759,90100.0
2013-10-30 10:00:00,94.56,94.63,94.5,94.5,44000.0,68.7832,68.8341,68.7395,68.7395,44000.0
2013-10-30 10:05:00,94.49,94.57,94.36,94.4,73900.0,68.7322,68.7904,68.6377,68.6668,73900.0
2013-10-30 10:10:00,94.4,94.59,94.4,94.55,31200.0,68.6668,68.805,68.6668,68.7759,31200.0
2013-10-30 10:15:00,94.54,94.6,94.37,94.49,60700.0,68.7686,68.8122,68.6449,68.7322,60700.0
2013-10-30 10:20:00,94.49,94.51,94.28,94.41,126900.0,68.7322,68.7468,68.5795,68.674,126900.0
2013-10-30 10:25:00,94.43,94.58,94.4,94.58,42300.0,68.6886,68.7977,68.6668,68.7977,42300.0
2013-10-30 10:30:00,94.57,94.59,94.4,94.48,42900.0,68.7904,68.805,68.6668,68.725,42900.0
2013-10-30 10:35:00,94.49,94.54,94.33,94.37,63600.0,68.7322,68.7686,68.6158,68.6449,63600.0
2013-10-30 10:40:00,94.35,94.5,94.3,94.5,48100.0,68.6304,68.7395,68.594,68.7395,48100.0
2013-10-30 10:45:00,94.5,94.5,94.38,94.41,59900.0,68.7395,68.7395,68.6522,68.674,59900.0
2013-10-30 10:50:00,94.42,94.45,94.27,94.27,40300.0,68.6813,68.7031,68.5722,68.5722,40300.0
2013-10-30 10:55:00,94.27,94.27,94.11,94.14,45600.0,68.5722,68.5722,68.4558,68.4776,45600.0
2013-10-30 11:00:00,94.13,94.19,94.12,94.17,79600.0,68.4704,68.514,68.4631,68.4995,79600.0
2013-10-30 11:05:00,94.17,94.26,94.13,94.13,81400.0,68.4995,68.5649,68.4704,68.4704,81400.0
2013-10-30 11:10:00,94.13,94.14,93.92,93.93,60200.0,68.4704,68.4776,68.3176,68.3249,60200.0
2013-10-30 11:15:00,93.94,94.08,93.93,94.0,43100.0,68.3322,68.434,68.3249,68.3758,43100.0
2013-10-30 11:20:00,94.01,94.02,93.81,93.82,60900.0,68.3831,68.3904,68.2376,68.2449,60900.0
2013-10-30 11:25:00,93.82,93.87,93.77,93.84,47300.0,68.2449,68.2812,68.2085,68.2594,47300.0
2013-10-30 11:30:00,93.83,93.87,93.77,93.78,88000.0,68.2521,68.2812,68.2085,68.2158,88000.0
2013-10-30 11:35:00,93.77,93.85,93.67,93.85,62500.0,68.2085,68.2667,68.1358,68.2667,62500.0
2013-10-30 11:40:00,93.86,94.02,93.86,93.94,41100.0,68.274,68.3904,68.274,68.3322,41100.0
2013-10-30 11:45:00,93.95,93.98,93.79,93.79,34300.0,68.3394,68.3613,68.2231,68.2231,34300.0
2013-10-30 11:50:00,93.77,93.95,93.76,93.95,39400.0,68.2085,68.3394,68.2012,68.3394,39400.0
2013-10-30 11:55:00,93.94,94.03,93.89,93.96,35100.0,68.3322,68.3976,68.2958,68.3467,35100.0
2013-10-30 12:00:00,93.96,94.07,93.95,94.04,38100.0,68.3467,68.4267,68.3394,68.4049,38100.0
2013-10-30 12:05:00,94.03,94.05,93.96,93.96,58200.0,68.3976,68.4122,68.3467,68.3467,58200.0
2013-10-30 12:10:00,93.96,94.17,93.96,94.11,33900.0,68.3467,68.4995,68.3467,68.4558,33900.0
2013-10-30 12:15:00,94.11,94.13,94.03,94.07,35400.0,68.4558,68.4704,68.3976,68.4267,35400.0
2013-10-30 12:20:00,94.05,94.11,94.02,94.03,23400.0,68.4122,68.4558,68.3904,68.3976,23400.0
2013-10-30 12:25:00,94.02,94.1,94.01,94.07,30200.0,68.3904,68.4485,68.3831,68.4267,30200.0
2013-10-30 12:30:00,94.07,94.14,94.07,94.14,17700.0,68.4267,68.4776,68.4267,68.4776,17700.0
2013-10-30 12:35:00,94.14,94.22,94.11,94.13,18600.0,68.4776,68.5358,68.4558,68.4704,18600.0
2013-10-30 12:40:00,94.12,94.17,94.09,94.15,22200.0,68.4631,68.4995,68.4413,68.4849,22200.0
2013-10-30 12:45:00,94.15,94.27,94.13,94.21,38100.0,68.4849,68.5722,68.4704,68.5286,38100.0
2013-10-30 12:50:00,94.21,94.21,94.1,94.1,27300.0,68.5286,68.5286,68.4485,68.4485,27300.0
2013-10-30 12:55:00,94.08,94.13,94.02,94.1,34400.0,68.434,68.4704,68.3904,68.4485,34400.0
2013-10-30 13:00:00,94.11,94.13,94.09,94.13,44700.0,68.4558,68.4704,68.4413,68.4704,44700.0
2013-10-30 13:05:00,94.13,94.15,94.07,94.09,39400.0,68.4704,68.4849,68.4267,68.4413,39400.0
2013-10-30 13:10:00,94.07,94.11,93.98,94.06,38700.0,68.4267,68.4558,68.3613,68.4195,38700.0
2013-10-30 13:15:00,94.05,94.08,94.0,94.08,39300.0,68.4122,68.434,68.3758,68.434,39300.0
2013-10-30 13:20:00,94.07,94.08,93.93,94.03,41800.0,68.4267,68.434,68.3249,68.3976,41800.0
2013-10-30 13:25:00,94.02,94.08,93.97,93.97,24600.0,68.3904,68.434,68.354,68.354,24600.0
2013-10-30 13:30:00,93.96,94.01,93.94,93.99,38100.0,68.3467,68.3831,68.3322,68.3685,38100.0
2013-10-30 13:35:00,93.99,94.04,93.97,94.03,36700.0,68.3685,68.4049,68.354,68.3976,36700.0
2013-10-30 13:40:00,94.03,94.1,94.03,94.05,39500.0,68.3976,68.4485,68.3976,68.4122,39500.0
2013-10-30 13:45:00,94.05,94.09,93.96,93.98,76700.0,68.4122,68.4413,68.3467,68.3613,76700.0
2013-10-30 13:50:00,93.98,94.04,93.95,94.0,33700.0,68.3613,68.4049,68.3394,68.3758,33700.0
2013-10-30 13:55:00,94.01,94.02,93.89,93.95,22800.0,68.3831,68.3904,68.2958,68.3394,22800.0
2013-10-30 14:00:00,93.96,94.2,93.84,94.19,102600.0,68.3467,68.5213,68.2594,68.514,102600.0
2013-10-30 14:05:00,94.18,94.49,93.93,94.1,133900.0,68.5067,68.7322,68.3249,68.4485,133900.0
2013-10-30 14:10:00,94.06,94.26,93.97,94.08,87200.0,68.4195,68.5649,68.354,68.434,87200.0
2013-10-30 14:15:00,94.07,94.07,93.61,93.66,193500.0,68.4267,68.4267,68.0921,68.1285,193500.0
2013-10-30 14:20:00,93.66,93.9,93.62,93.89,182400.0,68.1285,68.3031,68.0994,68.2958,182400.0
2013-10-30 14:25:00,93.87,93.88,93.36,93.59,112100.0,68.2812,68.2885,67.9103,68.0776,112100.0
2013-10-30 14:30:00,93.58,93.76,93.5,93.74,56100.0,68.0703,68.2012,68.0121,68.1867,56100.0
2013-10-30 14:35:00,93.74,93.78,93.58,93.63,42100.0,68.1867,68.2158,68.0703,68.1067,42100.0
2013-10-30 14:40:00,93.64,93.75,93.43,93.45,97000.0,68.1139,68.194,67.9612,67.9757,97000.0
2013-10-30 14:45:00,93.46,93.69,93.45,93.69,67100.0,67.983,68.1503,67.9757,68.1503,67100.0
2013-10-30 14:50:00,93.69,93.7,93.45,93.52,55800.0,68.1503,68.1576,67.9757,68.0267,55800.0
2013-10-30 14:55:00,93.52,93.72,93.51,93.65,111000.0,68.0267,68.1721,68.0194,68.1212,111000.0
2013-10-30 15:00:00,93.67,93.8,93.6,93.8,50700.0,68.1358,68.2303,68.0848,68.2303,50700.0
2013-10-30 15:05:00,93.81,93.9,93.72,93.73,82500.0,68.2376,68.3031,68.1721,68.1794,82500.0
2013-10-30 15:10:00,93.72,93.76,93.69,93.7,41200.0,68.1721,68.2012,68.1503,68.1576,41200.0
2013-10-30 15:15:00,93.7,93.78,93.66,93.77,111700.0,68.1576,68.2158,68.1285,68.2085,111700.0
2013-10-30 15:20:00,93.78,93.86,93.72,93.78,70900.0,68.2158,68.274,68.1721,68.2158,70900.0
2013-10-30 15:25:00,93.77,93.88,93.74,93.87,48900.0,68.2085,68.2885,68.1867,68.2812,48900.0
2013-10-30 15:30:00,93.85,93.92,93.82,93.89,57600.0,68.2667,68.3176,68.2449,68.2958,57600.0
2013-10-30 15:35:00,93.88,93.9,93.81,93.89,48900.0,68.2885,68.3031,68.2376,68.2958,48900.0
2013-10-30 15:40:00,93.9,93.96,93.83,93.9,58600.0,68.3031,68.3467,68.2521,68.3031,58600.0
2013-10-30 15:45:00,93.92,93.94,93.8,93.86,124200.0,68.3176,68.3322,68.2303,68.274,124200.0
2013-10-30 15:50:00,93.85,93.86,93.78,93.79,90200.0,68.2667,68.274,68.2158,68.2231,90200.0
2013-10-30 15:55:00,93.79,93.89,93.75,93.89,248900.0,68.2231,68.2958,68.194,68.2958,248900.0
2013-10-31 09:30:00,93.88,94.13,93.62,93.62,95500.0,68.2885,68.4704,68.0994,68.0994,95500.0
2013-10-31 09:35:00,93.62,94.05,93.62,94.05,36100.0,68.0994,68.4122,68.0994,68.4122,36100.0
2013-10-31 09:40:00,94.05,94.06,93.82,93.88,34000.0,68.4122,68.4195,68.2449,68.2885,34000.0
2013-10-31 09:45:00,93.9,94.21,93.78,94.21,52700.0,68.3031,68.5286,68.2158,68.5286,52700.0
2013-10-31 09:50:00,94.2,94.3,93.98,93.98,94200.0,68.5213,68.594,68.3613,68.3613,94200.0
2013-10-31 09:55:00,93.96,93.97,93.66,93.66,62700.0,68.3467,68.354,68.1285,68.1285,62700.0
2013-10-31 10:00:00,93.66,93.66,93.51,93.55,91300.0,68.1285,68.1285,68.0194,68.0485,91300.0
2013-10-31 10:05:00,93.56,93.61,93.27,93.47,59400.0,68.0557,68.0921,67.8448,67.9903,59400.0
2013-10-31 10:10:00,93.48,93.85,93.4,93.82,54400.0,67.9976,68.2667,67.9394,68.2449,54400.0
2013-10-31 10:15:00,93.83,93.91,93.76,93.84,60100.0,68.2521,68.3103,68.2012,68.2594,60100.0
2013-10-31 10:20:00,93.85,93.95,93.74,93.77,53900.0,68.2667,68.3394,68.1867,68.2085,53900.0
2013-10-31 10:25:00,93.77,93.93,93.77,93.85,41200.0,68.2085,68.3249,68.2085,68.2667,41200.0
2013-10-31 10:30:00,93.85,93.94,93.71,93.79,57600.0,68.2667,68.3322,68.1649,68.2231,57600.0
2013-10-31 10:35:00,93.79,93.81,93.52,93.57,79200.0,68.2231,68.2376,68.0267,68.063,79200.0
2013-10-31 10:40:00,93.56,93.71,93.56,93.68,45700.0,68.0557,68.1649,68.0557,68.143,45700.0
2013-10-31 10:45:00,93.69,93.78,93.61,93.7,41100.0,68.1503,68.2158,68.0921,68.1576,41100.0
2013-10-31 10:50:00,93.72,93.82,93.7,93.77,60700.0,68.1721,68.2449,68.1576,68.2085,60700.0
2013-10-31 10:55:00,93.77,93.79,93.63,93.65,45700.0,68.2085,68.2231,68.1067,68.1212,45700.0
2013-10-31 11:00:00,93.66,93.7,93.58,93.63,40700.0,68.1285,68.1576,68.0703,68.1067,40700.0
2013-10-31 11:05:00,93.63,93.65,93.54,93.62,41600.0,68.1067,68.1212,68.0412,68.0994,41600.0
2013-10-31 11:10:00,93.61,93.72,93.61,93.67,29500.0,68.0921,68.1721,68.0921,68.1358,29500.0
2013-10-31 11:15:00,93.66,93.72,93.62,93.71,76600.0,68.1285,68.1721,68.0994,68.1649,76600.0
2013-10-31 11:20:00,93.7,93.92,93.68,93.92,46300.0,68.1576,68.3176,68.143,68.3176,46300.0
2013-10-31 11:25:00,93.9,93.98,93.86,93.95,23000.0,68.3031,68.3613,68.274,68.3394,23000.0
2013-10-31 11:30:00,93.95,94.05,93.92,94.04,26400.0,68.3394,68.4122,68.3176,68.4049,26400.0
2013-10-31 11:35:00,94.03,94.23,94.03,94.2,45800.0,68.3976,68.5431,68.3976,68.5213,45800.0
2013-10-31 11:40:00,94.2,94.21,93.98,94.0,62000.0,68.5213,68.5286,68.3613,68.3758,62000.0
2013-10-31 11:45:00,94.01,94.01,93.86,93.89,22900.0,68.3831,68.3831,68.274,68.2958,22900.0
2013-10-31 11:50:00,93.89,93.91,93.81,93.82,43500.0,68.2958,68.3103,68.2376,68.2449,43500.0
2013-10-31 11:55:00,93.81,93.82,93.7,93.73,42800.0,68.2376,68.2449,68.1576,68.1794,42800.0
2013-10-31 12:00:00,93.72,93.74,93.65,93.72,27300.0,68.1721,68.1867,68.1212,68.1721,27300.0
2013-10-31 12:05:00,93.71,93.74,93.68,93.69,26300.0,68.1649,68.1867,68.143,68.1503,26300.0
2013-10-31 12:10:00,93.7,93.85,93.7,93.84,57500.0,68.1576,68.2667,68.1576,68.2594,57500.0
2013-10-31 12:15:00,93.84,93.9,93.82,93.9,24200.0,68.2594,68.3031,68.2449,68.3031,24200.0
2013-10-31 12:20:00,93.9,93.92,93.83,93.84,35500.0,68.3031,68.3176,68.2521,68.2594,35500.0
2013-10-31 12:25:00,93.84,93.84,93.74,93.75,41700.0,68.2594,68.2594,68.1867,68.194,41700.0
2013-10-31 12:30:00,93.75,93.94,93.74,93.94,36500.0,68.194,68.3322,68.1867,68.3322,36500.0
2013-10-31 12:35:00,93.94,93.95,93.9,93.92,22100.0,68.3322,68.3394,68.3031,68.3176,22100.0
2013-10-31 12:40:00,93.92,94.01,93.89,93.99,20900.0,68.3176,68.3831,68.2958,68.3685,20900.0
2013-10-31 12:45:00,94.0,94.03,93.94,94.0,33200.0,68.3758,68.3976,68.3322,68.3758,33200.0
2013-10-31 12:50:00,94.0,94.01,93.95,93.96,24700.0,68.3758,68.3831,68.3394,68.3467,24700.0
2013-10-31 12:55:00,93.95,94.01,93.92,93.98,31600.0,68.3394,68.3831,68.3176,68.3613,31600.0
2013-10-31 13:00:00,93.98,94.02,93.97,93.98,21700.0,68.3613,68.3904,68.354,68.3613,21700.0
2013-10-31 13:05:00,93.97,93.99,93.89,93.97,19000.0,68.354,68.3685,68.2958,68.354,19000.0
2013-10-31 13:10:00,93.96,94.04,93.95,94.01,26500.0,68.3467,68.4049,68.3394,68.3831,26500.0
2013-10-31 13:15:00,94.01,94.21,94.01,94.21,37500.0,68.3831,68.5286,68.3831,68.5286,37500.0
2013-10-31 13:20:00,94.22,94.32,94.2,94.31,49300.0,68.5358,68.6086,68.5213,68.6013,49300.0
2013-10-31 13:25:00,94.32,94.4,94.3,94.37,27900.0,68.6086,68.6668,68.594,68.6449,27900.0
2013-10-31 13:30:00,94.37,94.4,94.32,94.34,39000.0,68.6449,68.6668,68.6086,68.6231,39000.0
2013-10-31 13:35:00,94.34,94.36,94.26,94.33,40100.0,68.6231,68.6377,68.5649,68.6158,40100.0
2013-10-31 13:40:00,94.34,94.43,94.33,94.34,35600.0,68.6231,68.6886,68.6158,68.6231,35600.0
2013-10-31 13:45:00,94.34,94.39,94.27,94.35,61000.0,68.6231,68.6595,68.5722,68.6304,61000.0
2013-10-31 13:50:00,94.35,94.35,94.23,94.23,58300.0,68.6304,68.6304,68.5431,68.5431,58300.0
2013-10-31 13:55:00,94.22,94.28,94.19,94.2,45100.0,68.5358,68.5795,68.514,68.5213,45100.0
2013-10-31 14:00:00,94.2,94.23,94.17,94.22,37500.0,68.5213,68.5431,68.4995,68.5358,37500.0
2013-10-31 14:05:00,94.23,94.27,94.09,94.21,39200.0,68.5431,68.5722,68.4413,68.5286,39200.0
2013-10-31 14:10:00,94.21,94.26,94.21,94.25,25900.0,68.5286,68.5649,68.5286,68.5577,25900.0
2013-10-31 14:15:00,94.24,94.45,94.23,94.39,71900.0,68.5504,68.7031,68.5431,68.6595,71900.0
2013-10-31 14:20:00,94.38,94.43,94.31,94.37,34000.0,68.6522,68.6886,68.6013,68.6449,34000.0
2013-10-31 14:25:00,94.37,94.44,94.36,94.37,27300.0,68.6449,68.6959,68.6377,68.6449,27300.0
2013-10-31 14:30:00,94.36,94.4,94.3,94.32,37900.0,68.6377,68.6668,68.594,68.6086,37900.0
2013-10-31 14:35:00,94.31,94.34,94.26,94.33,25500.0,68.6013,68.6231,68.5649,68.6158,25500.0
2013-10-31 14:40:00,94.33,94.35,94.27,94.3,25600.0,68.6158,68.6304,68.5722,68.594,25600.0
2013-10-31 14:45:00,94.29,94.3,94.21,94.23,24500.0,68.5868,68.594,68.5286,68.5431,24500.0
2013-10-31 14:50:00,94.23,94.26,94.13,94.16,47800.0,68.5431,68.5649,68.4704,68.4922,47800.0
2013-10-31 14:55:00,94.16,94.22,94.1,94.11,61200.0,68.4922,68.5358,68.4485,68.4558,61200.0
2013-10-31 15:00:00,94.11,94.12,94.0,94.09,45300.0,68.4558,68.4631,68.3758,68.4413,45300.0
2013-10-31 15:05:00,94.09,94.09,93.92,94.01,47000.0,68.4413,68.4413,68.3176,68.3831,47000.0
2013-10-31 15:10:00,94.0,94.06,93.95,94.05,38700.0,68.3758,68.4195,68.3394,68.4122,38700.0
2013-10-31 15:15:00,94.06,94.08,94.0,94.0,20300.0,68.4195,68.434,68.3758,68.3758,20300.0
2013-10-31 15:20:00,94.01,94.06,93.97,94.03,33000.0,68.3831,68.4195,68.354,68.3976,33000.0
2013-10-31 15:25:00,94.02,94.03,93.96,93.97,52400.0,68.3904,68.3976,68.3467,68.354,52400.0
2013-10-31 15:30:00,93.97,94.03,93.95,94.0,60200.0,68.354,68.3976,68.3394,68.3758,60200.0
2013-10-31 15:35:00,93.98,94.05,93.98,94.0,38100.0,68.3613,68.4122,68.3613,68.3758,38100.0
2013-10-31 15:40:00,94.0,94.09,94.0,94.09,167200.0,68.3758,68.4413,68.3758,68.4413,167200.0
2013-10-31 15:45:00,94.09,94.1,93.98,94.08,193800.0,68.4413,68.4485,68.3613,68.434,193800.0
2013-10-31 15:50:00,94.07,94.08,93.86,93.95,208600.0,68.4267,68.434,68.274,68.3394,208600.0
2013-10-31 15:55:00,93.95,93.95,93.66,93.75,534700.0,68.3394,68.3394,68.1285,68.194,534700.0
2013-11-01 09:30:00,94.07,94.1,93.58,93.62,175300.0,68.4267,68.4485,68.0703,68.0994,175300.0
2013-11-01 09:35:00,93.64,93.67,93.41,93.47,78800.0,68.1139,68.1358,67.9466,67.9903,78800.0
2013-11-01 09:40:00,93.47,93.47,93.07,93.1,110900.0,67.9903,67.9903,67.6993,67.7211,110900.0
2013-11-01 09:45:00,93.09,93.31,93.09,93.24,83800.0,67.7139,67.8739,67.7139,67.823,83800.0
2013-11-01 09:50:00,93.23,93.24,93.07,93.13,79400.0,67.8157,67.823,67.6993,67.743,79400.0
2013-11-01 09:55:00,93.13,93.35,93.0,93.22,97900.0,67.743,67.903,67.6484,67.8084,97900.0
2013-11-01 10:00:00,93.22,93.38,93.07,93.09,72000.0,67.8084,67.9248,67.6993,67.7139,72000.0
2013-11-01 10:05:00,93.08,93.34,93.06,93.24,68800.0,67.7066,67.8957,67.692,67.823,68800.0
2013-11-01 10:10:00,93.25,93.27,93.01,93.03,140500.0,67.8303,67.8448,67.6557,67.6702,140500.0
2013-11-01 10:15:00,93.04,93.13,92.73,92.82,137700.0,67.6775,67.743,67.452,67.5175,137700.0
2013-11-01 10:20:00,92.82,92.83,92.66,92.67,98000.0,67.5175,67.5247,67.4011,67.4084,98000.0
2013-11-01 10:25:00,92.66,92.82,92.59,92.66,72400.0,67.4011,67.5175,67.3502,67.4011,72400.0
2013-11-01 10:30:00,92.67,92.78,92.63,92.72,78600.0,67.4084,67.4884,67.3793,67.4447,78600.0
2013-11-01 10:35:00,92.73,92.79,92.61,92.79,83400.0,67.452,67.4956,67.3647,67.4956,83400.0
2013-11-01 10:40:00,92.79,92.97,92.75,92.82,49500.0,67.4956,67.6266,67.4666,67.5175,49500.0
2013-11-01 10:45:00,92.82,92.9,92.79,92.81,39900.0,67.5175,67.5757,67.4956,67.5102,39900.0
2013-11-01 10:50:00,92.81,93.01,92.81,93.01,42600.0,67.5102,67.6557,67.5102,67.6557,42600.0
2013-11-01 10:55:00,93.0,93.02,92.9,92.92,62800.0,67.6484,67.663,67.5757,67.5902,62800.0
2013-11-01 11:00:00,92.93,92.93,92.57,92.59,49300.0,67.5975,67.5975,67.3356,67.3502,49300.0
2013-11-01 11:05:00,92.59,92.68,92.55,92.57,86500.0,67.3502,67.4156,67.3211,67.3356,86500.0
2013-11-01 11:10:00,92.56,92.57,92.29,92.33,80600.0,67.3283,67.3356,67.1319,67.161,80600.0
2013-11-01 11:15:00,92.34,92.39,92.13,92.24,89400.0,67.1683,67.2047,67.0156,67.0956,89400.0
2013-11-01 11:20:00,92.24,92.53,92.23,92.5,106000.0,67.0956,67.3065,67.0883,67.2847,106000.0
2013-11-01 11:25:00,92.51,92.56,92.42,92.55,77200.0,67.292,67.3283,67.2265,67.3211,77200.0
2013-11-01 11:30:00,92.56,92.63,92.49,92.63,45200.0,67.3283,67.3793,67.2774,67.3793,45200.0
2013-11-01 11:35:00,92.62,92.64,92.47,92.64,65500.0,67.372,67.3865,67.2629,67.3865,65500.0
2013-11-01 11:40:00,92.65,92.74,92.61,92.67,54700.0,67.3938,67.4593,67.3647,67.4084,54700.0
2013-11-01 11:45:00,92.67,92.75,92.59,92.73,89000.0,67.4084,67.4666,67.3502,67.452,89000.0
2013-11-01 11:50:00,92.73,92.82,92.62,92.63,81800.0,67.452,67.5175,67.372,67.3793,81800.0
2013-11-01 11:55:00,92.64,92.71,92.46,92.46,40300.0,67.3865,67.4375,67.2556,67.2556,40300.0
2013-11-01 12:00:00,92.47,92.66,92.46,92.65,42500.0,67.2629,67.4011,67.2556,67.3938,42500.0
2013-11-01 12:05:00,92.65,92.71,92.57,92.66,65500.0,67.3938,67.4375,67.3356,67.4011,65500.0
2013-11-01 12:10:00,92.66,92.67,92.52,92.58,53800.0,67.4011,67.4084,67.2993,67.3429,53800.0
2013-11-01 12:15:00,92.59,92.69,92.53,92.6,32000.0,67.3502,67.4229,67.3065,67.3574,32000.0
2013-11-01 12:20:00,92.6,92.67,92.56,92.63,44700.0,67.3574,67.4084,67.3283,67.3793,44700.0
2013-11-01 12:25:00,92.62,92.64,92.55,92.64,37300.0,67.372,67.3865,67.3211,67.3865,37300.0
2013-11-01 12:30:00,92.62,92.82,92.62,92.76,51800.0,67.372,67.5175,67.372,67.4738,51800.0
2013-11-01 12:35:00,92.76,92.8,92.71,92.77,36400.0,67.4738,67.5029,67.4375,67.4811,36400.0
2013-11-01 12:40:00,92.76,92.83,92.7,92.77,52400.0,67.4738,67.5247,67.4302,67.4811,52400.0
2013-11-01 12:45:00,92.77,92.8,92.7,92.76,29400.0,67.4811,67.5029,67.4302,67.4738,29400.0
2013-11-01 12:50:00,92.75,92.83,92.72,92.73,22200.0,67.4666,67.5247,67.4447,67.452,22200.0
2013-11-01 12:55:00,92.73,92.85,92.71,92.8,32800.0,67.452,67.5393,67.4375,67.5029,32800.0
2013-11-01 13:00:00,92.78,92.84,92.76,92.78,23300.0,67.4884,67.532,67.4738,67.4884,23300.0
2013-11-01 13:05:00,92.77,92.78,92.71,92.77,19300.0,67.4811,67.4884,67.4375,67.4811,19300.0
2013-11-01 13:10:00,92.77,92.81,92.72,92.73,31500.0,67.4811,67.5102,67.4447,67.452,31500.0
2013-11-01 13:15:00,92.73,92.79,92.71,92.73,26800.0,67.452,67.4956,67.4375,67.452,26800.0
2013-11-01 13:20:00,92.72,92.78,92.69,92.77,57300.0,67.4447,67.4884,67.4229,67.4811,57300.0
2013-11-01 13:25:00,92.78,92.84,92.78,92.8,68300.0,67.4884,67.532,67.4884,67.5029,68300.0
2013-11-01 13:30:00,92.8,92.84,92.76,92.83,34800.0,67.5029,67.532,67.4738,67.5247,34800.0
2013-11-01 13:35:00,92.84,92.87,92.8,92.85,57700.0,67.532,67.5538,67.5029,67.5393,57700.0
2013-11-01 13:40:00,92.84,92.88,92.81,92.82,37900.0,67.532,67.5611,67.5102,67.5175,37900.0
2013-11-01 13:45:00,92.83,92.91,92.76,92.9,158700.0,67.5247,67.5829,67.4738,67.5757,158700.0
2013-11-01 13:50:00,92.9,93.07,92.9,93.07,72100.0,67.5757,67.6993,67.5757,67.6993,72100.0
2013-11-01 13:55:00,93.07,93.16,93.06,93.14,58000.0,67.6993,67.7648,67.692,67.7502,58000.0
2013-11-01 14:00:00,93.16,93.18,93.1,93.1,40000.0,67.7648,67.7793,67.7211,67.7211,40000.0
2013-11-01 14:05:00,93.1,93.12,92.92,92.92,83800.0,67.7211,67.7357,67.5902,67.5902,83800.0
2013-11-01 14:10:00,92.92,93.01,92.81,92.96,54800.0,67.5902,67.6557,67.5102,67.6193,54800.0
2013-11-01 14:15:00,92.95,93.04,92.92,92.95,42600.0,67.612,67.6775,67.5902,67.612,42600.0
2013-11-01 14:20:00,92.96,93.0,92.84,92.85,35500.0,67.6193,67.6484,67.532,67.5393,35500.0
2013-11-01 14:25:00,92.85,92.87,92.77,92.86,49900.0,67.5393,67.5538,67.4811,67.5466,49900.0
2013-11-01 14:30:00,92.87,92.87,92.67,92.81,67900.0,67.5538,67.5538,67.4084,67.5102,67900.0
2013-11-01 14:35:00,92.82,92.94,92.79,92.9,48800.0,67.5175,67.6048,67.4956,67.5757,48800.0
2013-11-01 14:40:00,92.89,93.01,92.87,92.94,54700.0,67.5684,67.6557,67.5538,67.6048,54700.0
2013-11-01 14:45:00,92.95,92.98,92.84,92.84,32900.0,67.612,67.6339,67.532,67.532,32900.0
2013-11-01 14:50:00,92.84,92.88,92.76,92.85,47300.0,67.532,67.5611,67.4738,67.5393,47300.0
2013-11-01 14:55:00,92.86,92.9,92.81,92.81,36900.0,67.5466,67.5757,67.5102,67.5102,36900.0
2013-11-01 15:00:00,92.82,92.91,92.79,92.88,28000.0,67.5175,67.5829,67.4956,67.5611,28000.0
2013-11-01 15:05:00,92.89,92.91,92.8,92.8,38400.0,67.5684,67.5829,67.5029,67.5029,38400.0
2013-11-01 15:10:00,92.81,93.01,92.81,92.99,90900.0,67.5102,67.6557,67.5102,67.6411,90900.0
2013-11-01 15:15:00,92.99,93.01,92.88,92.88,49300.0,67.6411,67.6557,67.5611,67.5611,49300.0
2013-11-01 15:20:00,92.88,92.91,92.81,92.84,46300.0,67.5611,67.5829,67.5102,67.532,46300.0
2013-11-01 15:25:00,92.85,92.89,92.8,92.84,51300.0,67.5393,67.5684,67.5029,67.532,51300.0
2013-11-01 15:30:00,92.83,93.0,92.8,93.0,69300.0,67.5247,67.6484,67.5029,67.6484,69300.0
2013-11-01 15:35:00,93.0,93.16,93.0,93.06,71600.0,67.6484,67.7648,67.6484,67.692,71600.0
2013-11-01 15:40:00,93.06,93.17,93.06,93.16,74300.0,67.692,67.7721,67.692,67.7648,74300.0
2013-11-01 15:45:00,93.17,93.24,93.13,93.16,107900.0,67.7721,67.823,67.743,67.7648,107900.0
2013-11-01 15:50:00,93.16,93.26,93.08,93.26,96500.0,67.7648,67.8375,67.7066,67.8375,96500.0
2013-11-01 15:55:00,93.25,93.27,93.0,93.0,377700.0,67.8303,67.8448,67.6484,67.6484,377700.0
2013-11-04 09:30:00,93.45,93.72,93.32,93.33,220400.0,67.9757,68.1721,67.8812,67.8884,220400.0
2013-11-04 09:35:00,93.3,93.47,93.11,93.11,37800.0,67.8666,67.9903,67.7284,67.7284,37800.0
2013-11-04 09:40:00,93.15,93.22,92.98,93.17,34400.0,67.7575,67.8084,67.6339,67.7721,34400.0
2013-11-04 09:45:00,93.19,93.19,93.04,93.08,22300.0,67.7866,67.7866,67.6775,67.7066,22300.0
2013-11-04 09:50:00,93.09,93.15,92.96,92.96,40800.0,67.7139,67.7575,67.6193,67.6193,40800.0
2013-11-04 09:55:00,92.96,93.03,92.83,93.03,56600.0,67.6193,67.6702,67.5247,67.6702,56600.0
2013-11-04 10:00:00,93.03,93.11,92.95,93.07,61600.0,67.6702,67.7284,67.612,67.6993,61600.0
2013-11-04 10:05:00,93.08,93.11,93.06,93.07,33900.0,67.7066,67.7284,67.692,67.6993,33900.0
2013-11-04 10:10:00,93.08,93.24,93.05,93.15,39900.0,67.7066,67.823,67.6848,67.7575,39900.0
2013-11-04 10:15:00,93.12,93.3,93.11,93.27,40200.0,67.7357,67.8666,67.7284,67.8448,40200.0
2013-11-04 10:20:00,93.28,93.41,93.28,93.35,25200.0,67.8521,67.9466,67.8521,67.903,25200.0
2013-11-04 10:25:00,93.36,93.44,93.3,93.38,55300.0,67.9103,67.9685,67.8666,67.9248,55300.0
2013-11-04 10:30:00,93.38,93.38,93.2,93.2,43500.0,67.9248,67.9248,67.7939,67.7939,43500.0
2013-11-04 10:35:00,93.21,93.31,93.21,93.31,35100.0,67.8012,67.8739,67.8012,67.8739,35100.0
2013-11-04 10:40:00,93.31,93.35,93.22,93.33,30300.0,67.8739,67.903,67.8084,67.8884,30300.0
2013-11-04 10:45:00,93.34,93.41,93.31,93.37,30200.0,67.8957,67.9466,67.8739,67.9175,30200.0
2013-11-04 10:50:00,93.38,93.41,93.24,93.24,56500.0,67.9248,67.9466,67.823,67.823,56500.0
2013-11-04 10:55:00,93.23,93.26,93.04,93.04,50700.0,67.8157,67.8375,67.6775,67.6775,50700.0
2013-11-04 11:00:00,93.03,93.19,92.98,93.12,38000.0,67.6702,67.7866,67.6339,67.7357,38000.0
2013-11-04 11:05:00,93.12,93.2,93.11,93.14,24400.0,67.7357,67.7939,67.7284,67.7502,24400.0
2013-11-04 11:10:00,93.14,93.29,93.11,93.23,61400.0,67.7502,67.8594,67.7284,67.8157,61400.0
2013-11-04 11:15:00,93.23,93.29,93.22,93.28,30800.0,67.8157,67.8594,67.8084,67.8521,30800.0
2013-11-04 11:20:00,93.27,93.28,93.09,93.18,36000.0,67.8448,67.8521,67.7139,67.7793,36000.0
2013-11-04 11:25:00,93.19,93.28,93.19,93.25,47600.0,67.7866,67.8521,67.7866,67.8303,47600.0
2013-11-04 11:30:00,93.25,93.27,93.16,93.19,40900.0,67.8303,67.8448,67.7648,67.7866,40900.0
2013-11-04 11:35:00,93.2,93.41,93.2,93.41,49300.0,67.7939,67.9466,67.7939,67.9466,49300.0
2013-11-04 11:40:00,93.41,93.5,93.41,93.46,38200.0,67.9466,68.0121,67.9466,67.983,38200.0
2013-11-04 11:45:00,93.46,93.46,93.31,93.37,41200.0,67.983,67.983,67.8739,67.9175,41200.0
2013-11-04 11:50:00,93.37,93.47,93.37,93.45,18700.0,67.9175,67.9903,67.9175,67.9757,18700.0
2013-11-04 11:55:00,93.45,93.47,93.41,93.46,28500.0,67.9757,67.9903,67.9466,67.983,28500.0
2013-11-04 12:00:00,93.47,93.48,93.42,93.45,23700.0,67.9903,67.9976,67.9539,67.9757,23700.0
2013-11-04 12:05:00,93.46,93.48,93.42,93.42,21300.0,67.983,67.9976,67.9539,67.9539,21300.0
2013-11-04 12:10:00,93.43,93.51,93.43,93.45,30700.0,67.9612,68.0194,67.9612,67.9757,30700.0
2013-11-04 12:15:00,93.46,93.5,93.43,93.5,22800.0,67.983,68.0121,67.9612,68.0121,22800.0
2013-11-04 12:20:00,93.49,93.53,93.47,93.47,37100.0,68.0048,68.0339,67.9903,67.9903,37100.0
2013-11-04 12:25:00,93.48,93.64,93.48,93.63,48000.0,67.9976,68.1139,67.9976,68.1067,48000.0
2013-11-04 12:30:00,93.63,93.63,93.51,93.59,24400.0,68.1067,68.1067,68.0194,68.0776,24400.0
2013-11-04 12:35:00,93.59,93.65,93.54,93.64,32200.0,68.0776,68.1212,68.0412,68.1139,32200.0
2013-11-04 12:40:00,93.65,93.7,93.61,93.65,22700.0,68.1212,68.1576,68.0921,68.1212,22700.0
2013-11-04 12:45:00,93.65,93.65,93.53,93.54,15700.0,68.1212,68.1212,68.0339,68.0412,15700.0
2013-11-04 12:50:00,93.53,93.54,93.46,93.51,26700.0,68.0339,68.0412,67.983,68.0194,26700.0
2013-11-04 12:55:00,93.52,93.53,93.4,93.41,38300.0,68.0267,68.0339,67.9394,67.9466,38300.0
2013-11-04 13:00:00,93.41,93.47,93.4,93.44,16800.0,67.9466,67.9903,67.9394,67.9685,16800.0
2013-11-04 13:05:00,93.45,93.56,93.44,93.53,19000.0,67.9757,68.0557,67.9685,68.0339,19000.0
2013-11-04 13:10:00,93.53,93.55,93.45,93.5,22900.0,68.0339,68.0485,67.9757,68.0121,22900.0
2013-11-04 13:15:00,93.49,93.49,93.38,93.39,22800.0,68.0048,68.0048,67.9248,67.9321,22800.0
2013-11-04 13:20:00,93.38,93.39,93.34,93.35,40100.0,67.9248,67.9321,67.8957,67.903,40100.0
2013-11-04 13:25:00,93.35,93.53,93.33,93.5,27100.0,67.903,68.0339,67.8884,68.0121,27100.0
2013-11-04 13:30:00,93.5,93.56,93.5,93.56,18500.0,68.0121,68.0557,68.0121,68.0557,18500.0
2013-11-04 13:35:00,93.56,93.57,93.53,93.56,18300.0,68.0557,68.063,68.0339,68.0557,18300.0
2013-11-04 13:40:00,93.56,93.57,93.52,93.53,17000.0,68.0557,68.063,68.0267,68.0339,17000.0
2013-11-04 13:45:00,93.53,93.54,93.48,93.53,13000.0,68.0339,68.0412,67.9976,68.0339,13000.0
2013-11-04 13:50:00,93.53,93.57,93.52,93.54,19300.0,68.0339,68.063,68.0267,68.0412,19300.0
2013-11-04 13:55:00,93.55,93.55,93.5,93.51,24600.0,68.0485,68.0485,68.0121,68.0194,24600.0
2013-11-04 14:00:00,93.52,93.52,93.45,93.45,19700.0,68.0267,68.0267,67.9757,67.9757,19700.0
2013-11-04 14:05:00,93.46,93.48,93.42,93.45,40400.0,67.983,67.9976,67.9539,67.9757,40400.0
2013-11-04 14:10:00,93.46,93.55,93.44,93.52,32600.0,67.983,68.0485,67.9685,68.0267,32600.0
2013-11-04 14:15:00,93.52,93.55,93.5,93.5,29200.0,68.0267,68.0485,68.0121,68.0121,29200.0
2013-11-04 14:20:00,93.5,93.53,93.49,93.51,17400.0,68.0121,68.0339,68.0048,68.0194,17400.0
2013-11-04 14:25:00,93.51,93.51,93.43,93.44,30300.0,68.0194,68.0194,67.9612,67.9685,30300.0
2013-11-04 14:30:00,93.45,93.5,93.44,93.45,39200.0,67.9757,68.0121,67.9685,67.9757,39200.0
2013-11-04 14:35:00,93.45,93.53,93.41,93.53,37500.0,67.9757,68.0339,67.9466,68.0339,37500.0
2013-11-04 14:40:00,93.53,93.6,93.52,93.59,35800.0,68.0339,68.0848,68.0267,68.0776,35800.0
2013-11-04 14:45:00,93.59,93.61,93.55,93.55,57300.0,68.0776,68.0921,68.0485,68.0485,57300.0
2013-11-04 14:50:00,93.54,93.61,93.53,93.58,61200.0,68.0412,68.0921,68.0339,68.0703,61200.0
2013-11-04 14:55:00,93.59,93.61,93.46,93.46,34900.0,68.0776,68.0921,67.983,67.983,34900.0
2013-11-04 15:00:00,93.47,93.51,93.47,93.51,33600.0,67.9903,68.0194,67.9903,68.0194,33600.0
2013-11-04 15:05:00,93.51,93.51,93.36,93.37,55300.0,68.0194,68.0194,67.9103,67.9175,55300.0
2013-11-04 15:10:00,93.37,93.39,93.28,93.29,61600.0,67.9175,67.9321,67.8521,67.8594,61600.0
2013-11-04 15:15:00,93.3,93.35,93.26,93.34,60600.0,67.8666,67.903,67.8375,67.8957,60600.0
2013-11-04 15:20:00,93.33,93.35,93.27,93.32,50100.0,67.8884,67.903,67.8448,67.8812,50100.0
2013-11-04 15:25:00,93.33,93.41,93.33,93.4,47400.0,67.8884,67.9466,67.8884,67.9394,47400.0
2013-11-04 15:30:00,93.4,93.4,93.32,93.35,64400.0,67.9394,67.9394,67.8812,67.903,64400.0
2013-11-04 15:35:00,93.36,93.43,93.34,93.43,77200.0,67.9103,67.9612,67.8957,67.9612,77200.0
2013-11-04 15:40:00,93.42,93.48,93.41,93.47,48600.0,67.9539,67.9976,67.9466,67.9903,48600.0
2013-11-04 15:45:00,93.46,93.46,93.37,93.46,80300.0,67.983,67.983,67.9175,67.983,80300.0
2013-11-04 15:50:00,93.46,93.49,93.43,93.44,95300.0,67.983,68.0048,67.9612,67.9685,95300.0
2013-11-04 15:55:00,93.43,93.56,93.43,93.53,242500.0,67.9612,68.0557,67.9612,68.0339,242500.0
2013-11-05 09:30:00,92.97,93.1,92.69,92.95,93800.0,67.6266,67.7211,67.4229,67.612,93800.0
2013-11-05 09:35:00,92.97,93.04,92.8,92.8,38300.0,67.6266,67.6775,67.5029,67.5029,38300.0
2013-11-05 09:40:00,92.83,93.0,92.69,92.87,51900.0,67.5247,67.6484,67.4229,67.5538,51900.0
2013-11-05 09:45:00,92.88,92.91,92.71,92.74,95200.0,67.5611,67.5829,67.4375,67.4593,95200.0
2013-11-05 09:50:00,92.73,92.82,92.58,92.58,56100.0,67.452,67.5175,67.3429,67.3429,56100.0
2013-11-05 09:55:00,92.61,92.71,92.37,92.45,159100.0,67.3647,67.4375,67.1901,67.2483,159100.0
2013-11-05 10:00:00,92.45,92.47,92.31,92.39,50800.0,67.2483,67.2629,67.1465,67.2047,50800.0
2013-11-05 10:05:00,92.39,92.41,92.18,92.2,107600.0,67.2047,67.2192,67.0519,67.0665,107600.0
2013-11-05 10:10:00,92.19,92.31,92.14,92.27,82400.0,67.0592,67.1465,67.0228,67.1174,82400.0
2013-11-05 10:15:00,92.27,92.27,92.05,92.09,73700.0,67.1174,67.1174,66.9574,66.9865,73700.0
2013-11-05 10:20:00,92.07,92.09,91.86,91.86,104900.0,66.9719,66.9865,66.8192,66.8192,104900.0
2013-11-05 10:25:00,91.87,91.99,91.86,91.97,72000.0,66.8264,66.9137,66.8192,66.8992,72000.0
2013-11-05 10:30:00,91.98,92.08,91.95,92.07,96700.0,66.9065,66.9792,66.8846,66.9719,96700.0
2013-11-05 10:35:00,92.08,92.37,92.0,92.33,75800.0,66.9792,67.1901,66.921,67.161,75800.0
2013-11-05 10:40:00,92.34,92.44,92.29,92.31,42600.0,67.1683,67.2411,67.1319,67.1465,42600.0
2013-11-05 10:45:00,92.31,92.32,92.21,92.23,36500.0,67.1465,67.1538,67.0738,67.0883,36500.0
2013-11-05 10:50:00,92.22,92.47,92.22,92.38,77000.0,67.081,67.2629,67.081,67.1974,77000.0
2013-11-05 10:55:00,92.38,92.44,92.27,92.28,40400.0,67.1974,67.2411,67.1174,67.1247,40400.0
2013-11-05 11:00:00,92.28,92.42,92.27,92.38,39500.0,67.1247,67.2265,67.1174,67.1974,39500.0
2013-11-05 11:05:00,92.39,92.39,92.2,92.22,46400.0,67.2047,67.2047,67.0665,67.081,46400.0
2013-11-05 11:10:00,92.23,92.25,92.07,92.14,99000.0,67.0883,67.1029,66.9719,67.0228,99000.0
2013-11-05 11:15:00,92.14,92.23,92.11,92.22,25900.0,67.0228,67.0883,67.001,67.081,25900.0
2013-11-05 11:20:00,92.2,92.23,92.08,92.14,39600.0,67.0665,67.0883,66.9792,67.0228,39600.0
2013-11-05 11:25:00,92.14,92.26,92.11,92.26,45500.0,67.0228,67.1101,67.001,67.1101,45500.0
2013-11-05 11:30:00,92.28,92.48,92.28,92.45,34700.0,67.1247,67.2702,67.1247,67.2483,34700.0
2013-11-05 11:35:00,92.46,92.59,92.44,92.58,16900.0,67.2556,67.3502,67.2411,67.3429,16900.0
2013-11-05 11:40:00,92.6,92.66,92.59,92.63,30600.0,67.3574,67.4011,67.3502,67.3793,30600.0
2013-11-05 11:45:00,92.63,92.72,92.6,92.7,22500.0,67.3793,67.4447,67.3574,67.4302,22500.0
2013-11-05 11:50:00,92.69,92.86,92.67,92.82,23300.0,67.4229,67.5466,67.4084,67.5175,23300.0
2013-11-05 11:55:00,92.81,92.87,92.81,92.85,25100.0,67.5102,67.5538,67.5102,67.5393,25100.0
2013-11-05 12:00:00,92.83,92.89,92.81,92.81,32300.0,67.5247,67.5684,67.5102,67.5102,32300.0
2013-11-05 12:05:00,92.81,92.87,92.8,92.8,21700.0,67.5102,67.5538,67.5029,67.5029,21700.0
2013-11-05 12:10:00,92.8,92.9,92.79,92.89,21700.0,67.5029,67.5757,67.4956,67.5684,21700.0
2013-11-05 12:15:00,92.88,92.96,92.85,92.94,39500.0,67.5611,67.6193,67.5393,67.6048,39500.0
2013-11-05 12:20:00,92.94,93.1,92.91,93.0,65400.0,67.6048,67.7211,67.5829,67.6484,65400.0
2013-11-05 12:25:00,93.0,93.11,92.95,93.09,34500.0,67.6484,67.7284,67.612,67.7139,34500.0
2013-11-05 12:30:00,93.08,93.1,92.96,92.96,25000.0,67.7066,67.7211,67.6193,67.6193,25000.0
2013-11-05 12:35:00,92.98,93.03,92.92,93.03,12300.0,67.6339,67.6702,67.5902,67.6702,12300.0
2013-11-05 12:40:00,93.02,93.1,93.01,93.05,33600.0,67.663,67.7211,67.6557,67.6848,33600.0
2013-11-05 12:45:00,93.06,93.06,92.94,93.01,39100.0,67.692,67.692,67.6048,67.6557,39100.0
2013-11-05 12:50:00,93.01,93.03,92.95,93.0,21600.0,67.6557,67.6702,67.612,67.6484,21600.0
2013-11-05 12:55:00,93.01,93.02,92.91,92.93,21900.0,67.6557,67.663,67.5829,67.5975,21900.0
2013-11-05 13:00:00,92.93,92.99,92.85,92.9,34200.0,67.5975,67.6411,67.5393,67.5757,34200.0
2013-11-05 13:05:00,92.9,92.99,92.9,92.95,45900.0,67.5757,67.6411,67.5757,67.612,45900.0
2013-11-05 13:10:00,92.95,93.1,92.95,93.06,62300.0,67.612,67.7211,67.612,67.692,62300.0
2013-11-05 13:15:00,93.07,93.08,92.91,92.93,73700.0,67.6993,67.7066,67.5829,67.5975,73700.0
2013-11-05 13:20:00,92.92,92.92,92.83,92.83,65300.0,67.5902,67.5902,67.5247,67.5247,65300.0
2013-11-05 13:25:00,92.84,92.85,92.72,92.72,59500.0,67.532,67.5393,67.4447,67.4447,59500.0
2013-11-05 13:30:00,92.73,92.75,92.68,92.7,39500.0,67.452,67.4666,67.4156,67.4302,39500.0
2013-11-05 13:35:00,92.7,92.71,92.59,92.59,31700.0,67.4302,67.4375,67.3502,67.3502,31700.0
2013-11-05 13:40:00,92.6,92.63,92.56,92.58,37700.0,67.3574,67.3793,67.3283,67.3429,37700.0
2013-11-05 13:45:00,92.56,92.58,92.44,92.45,48100.0,67.3283,67.3429,67.2411,67.2483,48100.0
2013-11-05 13:50:00,92.45,92.48,92.4,92.45,44200.0,67.2483,67.2702,67.212,67.2483,44200.0
2013-11-05 13:55:00,92.44,92.48,92.38,92.38,56600.0,67.2411,67.2702,67.1974,67.1974,56600.0
2013-11-05 14:00:00,92.37,92.41,92.35,92.38,48200.0,67.1901,67.2192,67.1756,67.1974,48200.0
2013-11-05 14:05:00,92.38,92.45,92.38,92.41,29000.0,67.1974,67.2483,67.1974,67.2192,29000.0
2013-11-05 14:10:00,92.42,92.45,92.39,92.45,24100.0,67.2265,67.2483,67.2047,67.2483,24100.0
2013-11-05 14:15:00,92.44,92.54,92.44,92.49,65900.0,67.2411,67.3138,67.2411,67.2774,65900.0
2013-11-05 14:20:00,92.49,92.62,92.48,92.62,33300.0,67.2774,67.372,67.2702,67.372,33300.0
2013-11-05 14:25:00,92.62,92.62,92.48,92.52,81600.0,67.372,67.372,67.2702,67.2993,81600.0
2013-11-05 14:30:00,92.52,92.6,92.52,92.55,89800.0,67.2993,67.3574,67.2993,67.3211,89800.0
2013-11-05 14:35:00,92.55,92.55,92.46,92.51,97500.0,67.3211,67.3211,67.2556,67.292,97500.0
2013-11-05 14:40:00,92.51,92.56,92.49,92.49,18800.0,67.292,67.3283,67.2774,67.2774,18800.0
2013-11-05 14:45:00,92.49,92.53,92.47,92.49,23600.0,67.2774,67.3065,67.2629,67.2774,23600.0
2013-11-05 14:50:00,92.48,92.51,92.44,92.48,35900.0,67.2702,67.292,67.2411,67.2702,35900.0
2013-11-05 14:55:00,92.48,92.52,92.46,92.5,28400.0,67.2702,67.2993,67.2556,67.2847,28400.0
2013-11-05 15:00:00,92.5,92.52,92.44,92.51,50000.0,67.2847,67.2993,67.2411,67.292,50000.0
2013-11-05 15:05:00,92.51,92.54,92.48,92.5,95900.0,67.292,67.3138,67.2702,67.2847,95900.0
2013-11-05 15:10:00,92.49,92.55,92.48,92.5,88300.0,67.2774,67.3211,67.2702,67.2847,88300.0
2013-11-05 15:15:00,92.5,92.54,92.49,92.5,64800.0,67.2847,67.3138,67.2774,67.2847,64800.0
2013-11-05 15:20:00,92.5,92.51,92.36,92.36,50500.0,67.2847,67.292,67.1829,67.1829,50500.0
2013-11-05 15:25:00,92.36,92.38,92.32,92.32,69800.0,67.1829,67.1974,67.1538,67.1538,69800.0
2013-11-05 15:30:00,92.31,92.36,92.3,92.36,98300.0,67.1465,67.1829,67.1392,67.1829,98300.0
2013-11-05 15:35:00,92.35,92.46,92.35,92.41,83000.0,67.1756,67.2556,67.1756,67.2192,83000.0
2013-11-05 15:40:00,92.42,92.52,92.37,92.39,84400.0,67.2265,67.2993,67.1901,67.2047,84400.0
2013-11-05 15:45:00,92.4,92.52,92.39,92.49,111400.0,67.212,67.2993,67.2047,67.2774,111400.0
2013-11-05 15:50:00,92.49,92.51,92.45,92.5,110700.0,67.2774,67.292,67.2483,67.2847,110700.0
2013-11-05 15:55:00,92.5,92.53,92.38,92.38,237500.0,67.2847,67.3065,67.1974,67.1974,237500.0
2013-11-06 09:30:00,93.07,93.24,92.7,92.84,124000.0,67.6993,67.823,67.4302,67.532,124000.0
2013-11-06 09:35:00,92.85,93.25,92.85,93.2,57600.0,67.5393,67.8303,67.5393,67.7939,57600.0
2013-11-06 09:40:00,93.19,93.31,93.14,93.25,42500.0,67.7866,67.8739,67.7502,67.8303,42500.0
2013-11-06 09:45:00,93.26,93.51,93.14,93.47,50100.0,67.8375,68.0194,67.7502,67.9903,50100.0
2013-11-06 09:50:00,93.49,93.61,93.44,93.57,140100.0,68.0048,68.0921,67.9685,68.063,140100.0
2013-11-06 09:55:00,93.59,93.88,93.57,93.8,116400.0,68.0776,68.2885,68.063,68.2303,116400.0
2013-11-06 10:00:00,93.81,93.82,93.55,93.55,72200.0,68.2376,68.2449,68.0485,68.0485,72200.0
2013-11-06 10:05:00,93.55,93.55,93.18,93.3,41700.0,68.0485,68.0485,67.7793,67.8666,41700.0
2013-11-06 10:10:00,93.31,93.41,93.24,93.36,36200.0,67.8739,67.9466,67.823,67.9103,36200.0
2013-11-06 10:15:00,93.37,93.38,93.25,93.26,33600.0,67.9175,67.9248,67.8303,67.8375,33600.0
2013-11-06 10:20:00,93.28,93.3,92.99,93.08,45200.0,67.8521,67.8666,67.6411,67.7066,45200.0
2013-11-06 10:25:00,93.07,93.25,92.99,92.99,25600.0,67.6993,67.8303,67.6411,67.6411,25600.0
2013-11-06 10:30:00,93.01,93.09,92.85,93.05,57600.0,67.6557,67.7139,67.5393,67.6848,57600.0
2013-11-06 10:35:00,93.06,93.23,93.06,93.17,28000.0,67.692,67.8157,67.692,67.7721,28000.0
2013-11-06 10:40:00,93.17,93.18,93.05,93.1,48300.0,67.7721,67.7793,67.6848,67.7211,48300.0
2013-11-06 10:45:00,93.1,93.1,93.0,93.03,46900.0,67.7211,67.7211,67.6484,67.6702,46900.0
2013-11-06 10:50:00,93.02,93.03,92.78,92.84,160300.0,67.663,67.6702,67.4884,67.532,160300.0
2013-11-06 10:55:00,92.83,92.92,92.78,92.91,61800.0,67.5247,67.5902,67.4884,67.5829,61800.0
2013-11-06 11:00:00,92.9,92.91,92.63,92.66,55000.0,67.5757,67.5829,67.3793,67.4011,55000.0
2013-11-06 11:05:00,92.65,92.7,92.6,92.62,47800.0,67.3938,67.4302,67.3574,67.372,47800.0
2013-11-06 11:10:00,92.61,92.89,92.61,92.88,37600.0,67.3647,67.5684,67.3647,67.5611,37600.0
2013-11-06 11:15:00,92.86,92.86,92.74,92.79,35400.0,67.5466,67.5466,67.4593,67.4956,35400.0
2013-11-06 11:20:00,92.81,92.92,92.79,92.91,22100.0,67.5102,67.5902,67.4956,67.5829,22100.0
2013-11-06 11:25:00,92.92,92.97,92.88,92.96,23600.0,67.5902,67.6266,67.5611,67.6193,23600.0
2013-11-06 11:30:00,92.96,92.98,92.9,92.95,25600.0,67.6193,67.6339,67.5757,67.612,25600.0
2013-11-06 11:35:00,92.98,93.0,92.87,92.87,58700.0,67.6339,67.6484,67.5538,67.5538,58700.0
2013-11-06 11:40:00,92.86,92.88,92.75,92.78,28200.0,67.5466,67.5611,67.4666,67.4884,28200.0
2013-11-06 11:45:00,92.78,93.06,92.74,93.05,49700.0,67.4884,67.692,67.4593,67.6848,49700.0
2013-11-06 11:50:00,93.06,93.21,93.04,93.2,68100.0,67.692,67.8012,67.6775,67.7939,68100.0
2013-11-06 11:55:00,93.2,93.2,92.96,92.96,57500.0,67.7939,67.7939,67.6193,67.6193,57500.0
2013-11-06 12:00:00,92.96,93.01,92.93,92.95,34900.0,67.6193,67.6557,67.5975,67.612,34900.0
2013-11-06 12:05:00,92.95,93.12,92.94,93.06,42200.0,67.612,67.7357,67.6048,67.692,42200.0
2013-11-06 12:10:00,93.08,93.23,93.07,93.07,39100.0,67.7066,67.8157,67.6993,67.6993,39100.0
2013-11-06 12:15:00,93.06,93.06,92.88,92.88,41700.0,67.692,67.692,67.5611,67.5611,41700.0
2013-11-06 12:20:00,92.88,93.03,92.87,93.03,29900.0,67.5611,67.6702,67.5538,67.6702,29900.0
2013-11-06 12:25:00,93.03,93.13,92.93,93.1,37500.0,67.6702,67.743,67.5975,67.7211,37500.0
2013-11-06 12:30:00,93.1,93.15,93.09,93.11,18800.0,67.7211,67.7575,67.7139,67.7284,18800.0
2013-11-06 12:35:00,93.09,93.19,93.07,93.16,26100.0,67.7139,67.7866,67.6993,67.7648,26100.0
2013-11-06 12:40:00,93.17,93.3,93.17,93.24,20500.0,67.7721,67.8666,67.7721,67.823,20500.0
2013-11-06 12:45:00,93.24,93.29,93.18,93.29,32400.0,67.823,67.8594,67.7793,67.8594,32400.0
2013-11-06 12:50:00,93.3,93.3,93.14,93.14,59500.0,67.8666,67.8666,67.7502,67.7502,59500.0
2013-11-06 12:55:00,93.14,93.16,93.0,93.0,32900.0,67.7502,67.7648,67.6484,67.6484,32900.0
2013-11-06 13:00:00,93.0,93.06,92.9,92.9,36100.0,67.6484,67.692,67.5757,67.5757,36100.0
2013-11-06 13:05:00,92.89,92.9,92.78,92.85,30400.0,67.5684,67.5757,67.4884,67.5393,30400.0
2013-11-06 13:10:00,92.85,92.96,92.83,92.94,24100.0,67.5393,67.6193,67.5247,67.6048,24100.0
2013-11-06 13:15:00,92.94,92.94,92.81,92.81,31600.0,67.6048,67.6048,67.5102,67.5102,31600.0
2013-11-06 13:20:00,92.81,92.88,92.78,92.81,22800.0,67.5102,67.5611,67.4884,67.5102,22800.0
2013-11-06 13:25:00,92.83,92.94,92.82,92.94,36100.0,67.5247,67.6048,67.5175,67.6048,36100.0
2013-11-06 13:30:00,92.94,93.11,92.93,93.07,34200.0,67.6048,67.7284,67.5975,67.6993,34200.0
2013-11-06 13:35:00,93.06,93.06,92.99,93.02,16500.0,67.692,67.692,67.6411,67.663,16500.0
2013-11-06 13:40:00,93.03,93.14,93.02,93.08,19200.0,67.6702,67.7502,67.663,67.7066,19200.0
2013-11-06 13:45:00,93.09,93.09,92.97,93.02,49700.0,67.7139,67.7139,67.6266,67.663,49700.0
2013-11-06 13:50:00,93.02,93.06,92.94,92.95,36100.0,67.663,67.692,67.6048,67.612,36100.0
2013-11-06 13:55:00,92.93,92.98,92.83,92.86,28800.0,67.5975,67.6339,67.5247,67.5466,28800.0
2013-11-06 14:00:00,92.84,92.9,92.82,92.85,47300.0,67.532,67.5757,67.5175,67.5393,47300.0
2013-11-06 14:05:00,92.84,92.88,92.78,92.86,54100.0,67.532,67.5611,67.4884,67.5466,54100.0
2013-11-06 14:10:00,92.84,93.17,92.82,93.15,68200.0,67.532,67.7721,67.5175,67.7575,68200.0
2013-11-06 14:15:00,93.15,93.2,93.09,93.11,38100.0,67.7575,67.7939,67.7139,67.7284,38100.0
2013-11-06 14:20:00,93.11,93.21,93.11,93.11,29300.0,67.7284,67.8012,67.7284,67.7284,29300.0
2013-11-06 14:25:00,93.1,93.14,93.04,93.04,83100.0,67.7211,67.7502,67.6775,67.6775,83100.0
2013-11-06 14:30:00,93.04,93.16,93.02,93.1,42000.0,67.6775,67.7648,67.663,67.7211,42000.0
2013-11-06 14:35:00,93.12,93.15,93.0,93.01,56900.0,67.7357,67.7575,67.6484,67.6557,56900.0
2013-11-06 14:40:00,93.02,93.1,93.0,93.1,25100.0,67.663,67.7211,67.6484,67.7211,25100.0
2013-11-06 14:45:00,93.1,93.13,93.04,93.07,24500.0,67.7211,67.743,67.6775,67.6993,24500.0
2013-11-06 14:50:00,93.08,93.17,93.06,93.17,26800.0,67.7066,67.7721,67.692,67.7721,26800.0
2013-11-06 14:55:00,93.17,93.18,93.09,93.14,42900.0,67.7721,67.7793,67.7139,67.7502,42900.0
2013-11-06 15:00:00,93.14,93.16,93.11,93.14,37200.0,67.7502,67.7648,67.7284,67.7502,37200.0
2013-11-06 15:05:00,93.13,93.22,93.13,93.18,57500.0,67.743,67.8084,67.743,67.7793,57500.0
2013-11-06 15:10:00,93.18,93.21,93.06,93.07,32200.0,67.7793,67.8012,67.692,67.6993,32200.0
2013-11-06 15:15:00,93.07,93.1,93.06,93.08,42800.0,67.6993,67.7211,67.692,67.7066,42800.0
2013-11-06 15:20:00,93.09,93.25,93.09,93.2,34200.0,67.7139,67.8303,67.7139,67.7939,34200.0
2013-11-06 15:25:00,93.2,93.24,93.09,93.11,28700.0,67.7939,67.823,67.7139,67.7284,28700.0
2013-11-06 15:30:00,93.11,93.12,92.96,92.99,40500.0,67.7284,67.7357,67.6193,67.6411,40500.0
2013-11-06 15:35:00,92.99,93.03,92.91,93.02,54600.0,67.6411,67.6702,67.5829,67.663,54600.0
2013-11-06 15:40:00,93.02,93.09,92.99,93.09,66400.0,67.663,67.7139,67.6411,67.7139,66400.0
2013-11-06 15:45:00,93.08,93.15,93.06,93.14,87400.0,67.7066,67.7575,67.692,67.7502,87400.0
2013-11-06 15:50:00,93.13,93.24,93.11,93.19,130500.0,67.743,67.823,67.7284,67.7866,130500.0
2013-11-06 15:55:00,93.19,93.27,93.13,93.25,157900.0,67.7866,67.8448,67.743,67.8303,157900.0
2013-11-07 09:30:00,93.65,93.79,93.13,93.33,125600.0,68.1212,68.2231,67.743,67.8884,125600.0
2013-11-07 09:35:00,93.36,93.69,93.25,93.56,37700.0,67.9103,68.1503,67.8303,68.0557,37700.0
2013-11-07 09:40:00,93.55,93.69,93.41,93.43,52700.0,68.0485,68.1503,67.9466,67.9612,52700.0
2013-11-07 09:45:00,93.42,93.6,93.37,93.38,39600.0,67.9539,68.0848,67.9175,67.9248,39600.0
2013-11-07 09:50:00,93.41,93.44,93.17,93.25,35400.0,67.9466,67.9685,67.7721,67.8303,35400.0
2013-11-07 09:55:00,93.25,93.25,92.75,92.96,98100.0,67.8303,67.8303,67.4666,67.6193,98100.0
2013-11-07 10:00:00,92.98,93.01,92.83,92.88,60800.0,67.6339,67.6557,67.5247,67.5611,60800.0
2013-11-07 10:05:00,92.88,92.88,92.51,92.53,51600.0,67.5611,67.5611,67.292,67.3065,51600.0
2013-11-07 10:10:00,92.52,92.68,92.26,92.6,133900.0,67.2993,67.4156,67.1101,67.3574,133900.0
2013-11-07 10:15:00,92.61,92.63,92.16,92.24,137900.0,67.3647,67.3793,67.0374,67.0956,137900.0
2013-11-07 10:20:00,92.24,92.33,92.05,92.2,88400.0,67.0956,67.161,66.9574,67.0665,88400.0
2013-11-07 10:25:00,92.21,92.64,92.09,92.52,67600.0,67.0738,67.3865,66.9865,67.2993,67600.0
2013-11-07 10:30:00,92.51,92.56,92.2,92.21,55500.0,67.292,67.3283,67.0665,67.0738,55500.0
2013-11-07 10:35:00,92.19,92.34,92.09,92.28,83000.0,67.0592,67.1683,66.9865,67.1247,83000.0
2013-11-07 10:40:00,92.28,92.53,92.26,92.49,77000.0,67.1247,67.3065,67.1101,67.2774,77000.0
2013-11-07 10:45:00,92.5,92.62,92.42,92.59,60600.0,67.2847,67.372,67.2265,67.3502,60600.0
2013-11-07 10:50:00,92.61,92.77,92.54,92.69,84900.0,67.3647,67.4811,67.3138,67.4229,84900.0
2013-11-07 10:55:00,92.69,92.82,92.6,92.64,50100.0,67.4229,67.5175,67.3574,67.3865,50100.0
2013-11-07 11:00:00,92.62,92.68,92.38,92.43,77100.0,67.372,67.4156,67.1974,67.2338,77100.0
2013-11-07 11:05:00,92.46,92.58,92.29,92.3,26300.0,67.2556,67.3429,67.1319,67.1392,26300.0
2013-11-07 11:10:00,92.31,92.4,92.24,92.26,45400.0,67.1465,67.212,67.0956,67.1101,45400.0
2013-11-07 11:15:00,92.26,92.28,92.01,92.08,55400.0,67.1101,67.1247,66.9283,66.9792,55400.0
2013-11-07 11:20:00,92.06,92.25,92.0,92.2,51300.0,66.9646,67.1029,66.921,67.0665,51300.0
2013-11-07 11:25:00,92.19,92.21,92.08,92.17,35000.0,67.0592,67.0738,66.9792,67.0447,35000.0
2013-11-07 11:30:00,92.18,92.33,92.02,92.32,54700.0,67.0519,67.161,66.9356,67.1538,54700.0
2013-11-07 11:35:00,92.32,92.41,92.31,92.35,31400.0,67.1538,67.2192,67.1465,67.1756,31400.0
2013-11-07 11:40:00,92.36,92.38,92.23,92.3,28400.0,67.1829,67.1974,67.0883,67.1392,28400.0
2013-11-07 11:45:00,92.29,92.42,92.29,92.37,28100.0,67.1319,67.2265,67.1319,67.1901,28100.0
2013-11-07 11:50:00,92.37,92.62,92.37,92.6,31300.0,67.1901,67.372,67.1901,67.3574,31300.0
2013-11-07 11:55:00,92.6,92.88,92.6,92.88,46400.0,67.3574,67.5611,67.3574,67.5611,46400.0
2013-11-07 12:00:00,92.87,92.97,92.83,92.97,39900.0,67.5538,67.6266,67.5247,67.6266,39900.0
2013-11-07 12:05:00,92.97,93.15,92.97,93.15,45600.0,67.6266,67.7575,67.6266,67.7575,45600.0
2013-11-07 12:10:00,93.14,93.24,93.13,93.24,31100.0,67.7502,67.823,67.743,67.823,31100.0
2013-11-07 12:15:00,93.2,93.22,92.97,92.97,31700.0,67.7939,67.8084,67.6266,67.6266,31700.0
2013-11-07 12:20:00,92.98,93.09,92.95,93.09,22100.0,67.6339,67.7139,67.612,67.7139,22100.0
2013-11-07 12:25:00,93.07,93.08,92.97,93.08,18000.0,67.6993,67.7066,67.6266,67.7066,18000.0
2013-11-07 12:30:00,93.08,93.26,93.03,93.26,30400.0,67.7066,67.8375,67.6702,67.8375,30400.0
2013-11-07 12:35:00,93.24,93.34,93.18,93.19,40100.0,67.823,67.8957,67.7793,67.7866,40100.0
2013-11-07 12:40:00,93.2,93.22,93.12,93.22,21200.0,67.7939,67.8084,67.7357,67.8084,21200.0
2013-11-07 12:45:00,93.23,93.27,93.15,93.16,18700.0,67.8157,67.8448,67.7575,67.7648,18700.0
2013-11-07 12:50:00,93.15,93.19,93.06,93.08,22800.0,67.7575,67.7866,67.692,67.7066,22800.0
2013-11-07 12:55:00,93.08,93.15,93.02,93.04,43100.0,67.7066,67.7575,67.663,67.6775,43100.0
2013-11-07 13:00:00,93.03,93.12,93.03,93.1,13400.0,67.6702,67.7357,67.6702,67.7211,13400.0
2013-11-07 13:05:00,93.08,93.14,93.0,93.11,17600.0,67.7066,67.7502,67.6484,67.7284,17600.0
2013-11-07 13:10:00,93.11,93.11,93.0,93.06,34900.0,67.7284,67.7284,67.6484,67.692,34900.0
2013-11-07 13:15:00,93.04,93.05,92.96,93.05,19200.0,67.6775,67.6848,67.6193,67.6848,19200.0
2013-11-07 13:20:00,93.06,93.09,92.89,92.91,39400.0,67.692,67.7139,67.5684,67.5829,39400.0
2013-11-07 13:25:00,92.91,92.93,92.71,92.73,44000.0,67.5829,67.5975,67.4375,67.452,44000.0
2013-11-07 13:30:00,92.73,92.76,92.67,92.69,25600.0,67.452,67.4738,67.4084,67.4229,25600.0
2013-11-07 13:35:00,92.7,92.71,92.53,92.7,76700.0,67.4302,67.4375,67.3065,67.4302,76700.0
2013-11-07 13:40:00,92.7,92.72,92.59,92.62,28500.0,67.4302,67.4447,67.3502,67.372,28500.0
2013-11-07 13:45:00,92.63,92.66,92.4,92.41,43300.0,67.3793,67.4011,67.212,67.2192,43300.0
2013-11-07 13:50:00,92.41,92.5,92.37,92.46,43100.0,67.2192,67.2847,67.1901,67.2556,43100.0
2013-11-07 13:55:00,92.44,92.45,92.36,92.38,42500.0,67.2411,67.2483,67.1829,67.1974,42500.0
2013-11-07 14:00:00,92.39,92.41,92.04,92.11,73700.0,67.2047,67.2192,66.9501,67.001,73700.0
2013-11-07 14:05:00,92.11,92.24,92.1,92.19,27400.0,67.001,67.0956,66.9937,67.0592,27400.0
2013-11-07 14:10:00,92.19,92.38,92.19,92.28,41400.0,67.0592,67.1974,67.0592,67.1247,41400.0
2013-11-07 14:15:00,92.28,92.34,92.18,92.33,46300.0,67.1247,67.1683,67.0519,67.161,46300.0
2013-11-07 14:20:00,92.32,92.37,92.24,92.32,40500.0,67.1538,67.1901,67.0956,67.1538,40500.0
2013-11-07 14:25:00,92.32,92.39,92.26,92.26,57200.0,67.1538,67.2047,67.1101,67.1101,57200.0
2013-11-07 14:30:00,92.25,92.26,92.07,92.22,58800.0,67.1029,67.1101,66.9719,67.081,58800.0
2013-11-07 14:35:00,92.22,92.27,92.17,92.22,76500.0,67.081,67.1174,67.0447,67.081,76500.0
2013-11-07 14:40:00,92.23,92.34,92.22,92.33,50700.0,67.0883,67.1683,67.081,67.161,50700.0
2013-11-07 14:45:00,92.33,92.43,92.29,92.4,40600.0,67.161,67.2338,67.1319,67.212,40600.0
2013-11-07 14:50:00,92.42,92.42,92.32,92.41,32800.0,67.2265,67.2265,67.1538,67.2192,32800.0
2013-11-07 14:55:00,92.41,92.46,92.34,92.4,55500.0,67.2192,67.2556,67.1683,67.212,55500.0
2013-11-07 15:00:00,92.39,92.48,92.32,92.34,67500.0,67.2047,67.2702,67.1538,67.1683,67500.0
2013-11-07 15:05:00,92.36,92.38,92.2,92.22,41200.0,67.1829,67.1974,67.0665,67.081,41200.0
2013-11-07 15:10:00,92.21,92.27,92.14,92.17,50500.0,67.0738,67.1174,67.0228,67.0447,50500.0
2013-11-07 15:15:00,92.16,92.19,92.13,92.16,48600.0,67.0374,67.0592,67.0156,67.0374,48600.0
2013-11-07 15:20:00,92.17,92.24,92.06,92.06,76000.0,67.0447,67.0956,66.9646,66.9646,76000.0
2013-11-07 15:25:00,92.05,92.17,91.87,91.89,83100.0,66.9574,67.0447,66.8264,66.841,83100.0
2013-11-07 15:30:00,91.89,92.01,91.84,91.95,100600.0,66.841,66.9283,66.8046,66.8846,100600.0
2013-11-07 15:35:00,91.95,92.11,91.9,92.09,115600.0,66.8846,67.001,66.8483,66.9865,115600.0
2013-11-07 15:40:00,92.09,92.14,91.98,92.02,74600.0,66.9865,67.0228,66.9065,66.9356,74600.0
2013-11-07 15:45:00,92.02,92.15,91.94,92.0,146000.0,66.9356,67.0301,66.8774,66.921,146000.0
2013-11-07 15:50:00,92.01,92.15,91.95,92.06,159500.0,66.9283,67.0301,66.8846,66.9646,159500.0
2013-11-07 15:55:00,92.07,92.13,91.91,92.05,372300.0,66.9719,67.0156,66.8555,66.9574,372300.0
2013-11-08 09:30:00,91.87,92.8,91.81,92.79,142100.0,66.8264,67.5029,66.7828,67.4956,142100.0
2013-11-08 09:35:00,92.79,92.89,92.44,92.59,99400.0,67.4956,67.5684,67.2411,67.3502,99400.0
2013-11-08 09:40:00,92.68,92.99,92.46,92.95,70200.0,67.4156,67.6411,67.2556,67.612,70200.0
2013-11-08 09:45:00,92.99,93.32,92.95,93.14,200800.0,67.6411,67.8812,67.612,67.7502,200800.0
2013-11-08 09:50:00,93.14,93.16,92.86,92.98,90400.0,67.7502,67.7648,67.5466,67.6339,90400.0
2013-11-08 09:55:00,92.97,93.03,92.65,92.82,113200.0,67.6266,67.6702,67.3938,67.5175,113200.0
2013-11-08 10:00:00,92.82,92.92,92.67,92.91,145300.0,67.5175,67.5902,67.4084,67.5829,145300.0
2013-11-08 10:05:00,92.9,93.27,92.82,93.22,83300.0,67.5757,67.8448,67.5175,67.8084,83300.0
2013-11-08 10:10:00,93.21,93.3,93.1,93.26,74800.0,67.8012,67.8666,67.7211,67.8375,74800.0
2013-11-08 10:15:00,93.27,93.58,93.25,93.4,169900.0,67.8448,68.0703,67.8303,67.9394,169900.0
2013-11-08 10:20:00,93.42,93.6,93.24,93.28,78100.0,67.9539,68.0848,67.823,67.8521,78100.0
2013-11-08 10:25:00,93.27,93.43,93.2,93.43,57100.0,67.8448,67.9612,67.7939,67.9612,57100.0
2013-11-08 10:30:00,93.42,93.57,93.4,93.56,95500.0,67.9539,68.063,67.9394,68.0557,95500.0
2013-11-08 10:35:00,93.56,93.58,93.34,93.36,88600.0,68.0557,68.0703,67.8957,67.9103,88600.0
2013-11-08 10:40:00,93.36,93.37,93.03,93.15,118000.0,67.9103,67.9175,67.6702,67.7575,118000.0
2013-11-08 10:45:00,93.15,93.5,93.12,93.39,99300.0,67.7575,68.0121,67.7357,67.9321,99300.0
2013-11-08 10:50:00,93.39,93.42,93.3,93.42,90700.0,67.9321,67.9539,67.8666,67.9539,90700.0
2013-11-08 10:55:00,93.43,93.64,93.42,93.63,146500.0,67.9612,68.1139,67.9539,68.1067,146500.0
2013-11-08 11:00:00,93.64,93.69,93.48,93.48,63200.0,68.1139,68.1503,67.9976,67.9976,63200.0
2013-11-08 11:05:00,93.47,93.5,93.37,93.39,98700.0,67.9903,68.0121,67.9175,67.9321,98700.0
2013-11-08 11:10:00,93.4,93.46,93.39,93.4,39700.0,67.9394,67.983,67.9321,67.9394,39700.0
2013-11-08 11:15:00,93.42,93.46,93.36,93.43,37000.0,67.9539,67.983,67.9103,67.9612,37000.0
2013-11-08 11:20:00,93.43,93.43,93.03,93.17,208800.0,67.9612,67.9612,67.6702,67.7721,208800.0
2013-11-08 11:25:00,93.19,93.35,93.16,93.35,116500.0,67.7866,67.903,67.7648,67.903,116500.0
2013-11-08 11:30:00,93.36,93.41,93.27,93.32,37200.0,67.9103,67.9466,67.8448,67.8812,37200.0
2013-11-08 11:35:00,93.32,93.53,93.32,93.44,68900.0,67.8812,68.0339,67.8812,67.9685,68900.0
2013-11-08 11:40:00,93.44,93.48,93.23,93.39,182300.0,67.9685,67.9976,67.8157,67.9321,182300.0
2013-11-08 11:45:00,93.4,93.47,93.32,93.42,24100.0,67.9394,67.9903,67.8812,67.9539,24100.0
2013-11-08 11:50:00,93.42,93.54,93.4,93.54,24900.0,67.9539,68.0412,67.9394,68.0412,24900.0
2013-11-08 11:55:00,93.53,93.58,93.48,93.49,26800.0,68.0339,68.0703,67.9976,68.0048,26800.0
2013-11-08 12:00:00,93.51,93.72,93.5,93.71,30600.0,68.0194,68.1721,68.0121,68.1649,30600.0
2013-11-08 12:05:00,93.69,93.78,93.66,93.71,61500.0,68.1503,68.2158,68.1285,68.1649,61500.0
2013-11-08 12:10:00,93.72,93.78,93.66,93.7,33600.0,68.1721,68.2158,68.1285,68.1576,33600.0
2013-11-08 12:15:00,93.7,93.78,93.69,93.7,41000.0,68.1576,68.2158,68.1503,68.1576,41000.0
2013-11-08 12:20:00,93.71,93.81,93.71,93.8,33100.0,68.1649,68.2376,68.1649,68.2303,33100.0
2013-11-08 12:25:00,93.81,93.89,93.79,93.83,38000.0,68.2376,68.2958,68.2231,68.2521,38000.0
2013-11-08 12:30:00,93.82,93.84,93.76,93.76,37000.0,68.2449,68.2594,68.2012,68.2012,37000.0
2013-11-08 12:35:00,93.78,93.82,93.73,93.77,40800.0,68.2158,68.2449,68.1794,68.2085,40800.0
2013-11-08 12:40:00,93.76,93.81,93.72,93.81,43500.0,68.2012,68.2376,68.1721,68.2376,43500.0
2013-11-08 12:45:00,93.81,93.82,93.77,93.79,43000.0,68.2376,68.2449,68.2085,68.2231,43000.0
2013-11-08 12:50:00,93.78,93.8,93.7,93.72,26500.0,68.2158,68.2303,68.1576,68.1721,26500.0
2013-11-08 12:55:00,93.72,93.73,93.67,93.7,46400.0,68.1721,68.1794,68.1358,68.1576,46400.0
2013-11-08 13:00:00,93.69,93.71,93.52,93.56,65600.0,68.1503,68.1649,68.0267,68.0557,65600.0
2013-11-08 13:05:00,93.56,93.61,93.51,93.53,37700.0,68.0557,68.0921,68.0194,68.0339,37700.0
2013-11-08 13:10:00,93.53,93.6,93.5,93.55,38300.0,68.0339,68.0848,68.0121,68.0485,38300.0
2013-11-08 13:15:00,93.55,93.55,93.45,93.48,31000.0,68.0485,68.0485,67.9757,67.9976,31000.0
2013-11-08 13:20:00,93.49,93.53,93.45,93.51,54000.0,68.0048,68.0339,67.9757,68.0194,54000.0
2013-11-08 13:25:00,93.51,93.68,93.5,93.66,45300.0,68.0194,68.143,68.0121,68.1285,45300.0
2013-11-08 13:30:00,93.66,93.68,93.58,93.59,57900.0,68.1285,68.143,68.0703,68.0776,57900.0
2013-11-08 13:35:00,93.58,93.69,93.57,93.63,108800.0,68.0703,68.1503,68.063,68.1067,108800.0
2013-11-08 13:40:00,93.64,93.75,93.62,93.66,47700.0,68.1139,68.194,68.0994,68.1285,47700.0
2013-11-08 13:45:00,93.65,93.75,93.64,93.67,44500.0,68.1212,68.194,68.1139,68.1358,44500.0
2013-11-08 13:50:00,93.66,93.66,93.42,93.42,79600.0,68.1285,68.1285,67.9539,67.9539,79600.0
2013-11-08 13:55:00,93.42,93.5,93.39,93.49,32500.0,67.9539,68.0121,67.9321,68.0048,32500.0
2013-11-08 14:00:00,93.47,93.49,93.39,93.49,48500.0,67.9903,68.0048,67.9321,68.0048,48500.0
2013-11-08 14:05:00,93.49,93.49,93.38,93.4,56700.0,68.0048,68.0048,67.9248,67.9394,56700.0
2013-11-08 14:10:00,93.4,93.5,93.34,93.46,46000.0,67.9394,68.0121,67.8957,67.983,46000.0
2013-11-08 14:15:00,93.46,93.48,93.34,93.42,54100.0,67.983,67.9976,67.8957,67.9539,54100.0
2013-11-08 14:20:00,93.41,93.57,93.38,93.54,69100.0,67.9466,68.063,67.9248,68.0412,69100.0
2013-11-08 14:25:00,93.53,93.63,93.5,93.63,35400.0,68.0339,68.1067,68.0121,68.1067,35400.0
2013-11-08 14:30:00,93.65,93.67,93.52,93.56,40200.0,68.1212,68.1358,68.0267,68.0557,40200.0
2013-11-08 14:35:00,93.54,93.67,93.53,93.58,48800.0,68.0412,68.1358,68.0339,68.0703,48800.0
2013-11-08 14:40:00,93.59,93.6,93.5,93.52,73400.0,68.0776,68.0848,68.0121,68.0267,73400.0
2013-11-08 14:45:00,93.52,93.57,93.49,93.55,69400.0,68.0267,68.063,68.0048,68.0485,69400.0
2013-11-08 14:50:00,93.54,93.55,93.36,93.41,101100.0,68.0412,68.0485,67.9103,67.9466,101100.0
2013-11-08 14:55:00,93.42,93.43,93.31,93.43,79900.0,67.9539,67.9612,67.8739,67.9612,79900.0
2013-11-08 15:00:00,93.43,93.44,93.25,93.29,67200.0,67.9612,67.9685,67.8303,67.8594,67200.0
2013-11-08 15:05:00,93.29,93.3,93.2,93.28,48700.0,67.8594,67.8666,67.7939,67.8521,48700.0
2013-11-08 15:10:00,93.29,93.29,93.14,93.21,60000.0,67.8594,67.8594,67.7502,67.8012,60000.0
2013-11-08 15:15:00,93.2,93.25,93.16,93.19,46800.0,67.7939,67.8303,67.7648,67.7866,46800.0
2013-11-08 15:20:00,93.19,93.25,93.15,93.24,103000.0,67.7866,67.8303,67.7575,67.823,103000.0
2013-11-08 15:25:00,93.24,93.36,93.21,93.25,87800.0,67.823,67.9103,67.8012,67.8303,87800.0
2013-11-08 15:30:00,93.24,93.35,93.24,93.34,50100.0,67.823,67.903,67.823,67.8957,50100.0
2013-11-08 15:35:00,93.33,93.55,93.32,93.5,102100.0,67.8884,68.0485,67.8812,68.0121,102100.0
2013-11-08 15:40:00,93.51,93.68,93.49,93.66,118300.0,68.0194,68.143,68.0048,68.1285,118300.0
2013-11-08 15:45:00,93.67,93.69,93.55,93.59,175800.0,68.1358,68.1503,68.0485,68.0776,175800.0
2013-11-08 15:50:00,93.58,93.63,93.51,93.51,153700.0,68.0703,68.1067,68.0194,68.0194,153700.0
2013-11-08 15:55:00,93.52,93.82,93.51,93.78,392700.0,68.0267,68.2449,68.0194,68.2158,392700.0
2013-11-11 09:30:00,93.78,93.93,93.51,93.6,79200.0,68.2158,68.3249,68.0194,68.0848,79200.0
2013-11-11 09:35:00,93.6,94.12,93.6,94.02,157300.0,68.0848,68.4631,68.0848,68.3904,157300.0
2013-11-11 09:40:00,93.95,94.21,93.85,94.09,90400.0,68.3394,68.5286,68.2667,68.4413,90400.0
2013-11-11 09:45:00,94.06,94.27,94.01,94.24,62300.0,68.4195,68.5722,68.3831,68.5504,62300.0
2013-11-11 09:50:00,94.24,94.53,94.16,94.53,170500.0,68.5504,68.7613,68.4922,68.7613,170500.0
2013-11-11 09:55:00,94.5,94.53,94.42,94.5,120000.0,68.7395,68.7613,68.6813,68.7395,120000.0
2013-11-11 10:00:00,94.49,94.64,94.42,94.42,121300.0,68.7322,68.8413,68.6813,68.6813,121300.0
2013-11-11 10:05:00,94.4,94.63,94.4,94.63,62300.0,68.6668,68.8341,68.6668,68.8341,62300.0
2013-11-11 10:10:00,94.6,94.67,94.45,94.62,140400.0,68.8122,68.8632,68.7031,68.8268,140400.0
2013-11-11 10:15:00,94.64,94.72,94.52,94.66,63200.0,68.8413,68.8995,68.7541,68.8559,63200.0
2013-11-11 10:20:00,94.68,94.76,94.64,94.76,61300.0,68.8704,68.9286,68.8413,68.9286,61300.0
2013-11-11 10:25:00,94.76,94.81,94.67,94.7,78900.0,68.9286,68.965,68.8632,68.885,78900.0
2013-11-11 10:30:00,94.7,94.71,94.61,94.68,76700.0,68.885,68.8923,68.8195,68.8704,76700.0
2013-11-11 10:35:00,94.71,94.78,94.63,94.72,111200.0,68.8923,68.9432,68.8341,68.8995,111200.0
2013-11-11 10:40:00,94.74,94.8,94.71,94.74,67600.0,68.9141,68.9577,68.8923,68.9141,67600.0
2013-11-11 10:45:00,94.74,94.79,94.61,94.68,91200.0,68.9141,68.9505,68.8195,68.8704,91200.0
2013-11-11 10:50:00,94.68,94.72,94.62,94.7,34900.0,68.8704,68.8995,68.8268,68.885,34900.0
2013-11-11 10:55:00,94.69,94.78,94.68,94.72,41700.0,68.8777,68.9432,68.8704,68.8995,41700.0
2013-11-11 11:00:00,94.71,94.73,94.52,94.56,68600.0,68.8923,68.9068,68.7541,68.7832,68600.0
2013-11-11 11:05:00,94.56,94.63,94.52,94.55,44900.0,68.7832,68.8341,68.7541,68.7759,44900.0
2013-11-11 11:10:00,94.56,94.61,94.43,94.46,68700.0,68.7832,68.8195,68.6886,68.7104,68700.0
2013-11-11 11:15:00,94.46,94.61,94.45,94.58,35800.0,68.7104,68.8195,68.7031,68.7977,35800.0
2013-11-11 11:20:00,94.57,94.66,94.56,94.61,35200.0,68.7904,68.8559,68.7832,68.8195,35200.0
2013-11-11 11:25:00,94.63,94.63,94.53,94.55,25300.0,68.8341,68.8341,68.7613,68.7759,25300.0
2013-11-11 11:30:00,94.55,94.61,94.48,94.6,56600.0,68.7759,68.8195,68.725,68.8122,56600.0
2013-11-11 11:35:00,94.59,94.65,94.41,94.42,49300.0,68.805,68.8486,68.674,68.6813,49300.0
2013-11-11 11:40:00,94.41,94.41,94.34,94.38,31000.0,68.674,68.674,68.6231,68.6522,31000.0
2013-11-11 11:45:00,94.38,94.41,94.34,94.39,19300.0,68.6522,68.674,68.6231,68.6595,19300.0
2013-11-11 11:50:00,94.38,94.42,94.31,94.34,18000.0,68.6522,68.6813,68.6013,68.6231,18000.0
2013-11-11 11:55:00,94.34,94.39,94.33,94.36,18600.0,68.6231,68.6595,68.6158,68.6377,18600.0
2013-11-11 12:00:00,94.34,94.34,94.22,94.24,65800.0,68.6231,68.6231,68.5358,68.5504,65800.0
2013-11-11 12:05:00,94.24,94.28,94.21,94.25,17200.0,68.5504,68.5795,68.5286,68.5577,17200.0
2013-11-11 12:10:00,94.24,94.27,94.22,94.27,12400.0,68.5504,68.5722,68.5358,68.5722,12400.0
2013-11-11 12:15:00,94.26,94.27,94.18,94.24,12600.0,68.5649,68.5722,68.5067,68.5504,12600.0
2013-11-11 12:20:00,94.24,94.36,94.24,94.34,18200.0,68.5504,68.6377,68.5504,68.6231,18200.0
2013-11-11 12:25:00,94.33,94.37,94.33,94.34,10800.0,68.6158,68.6449,68.6158,68.6231,10800.0
2013-11-11 12:30:00,94.33,94.36,94.31,94.34,9800.0,68.6158,68.6377,68.6013,68.6231,9800.0
2013-11-11 12:35:00,94.33,94.44,94.3,94.41,14400.0,68.6158,68.6959,68.594,68.674,14400.0
2013-11-11 12:40:00,94.41,94.42,94.3,94.32,16700.0,68.674,68.6813,68.594,68.6086,16700.0
2013-11-11 12:45:00,94.31,94.38,94.29,94.38,17700.0,68.6013,68.6522,68.5868,68.6522,17700.0
2013-11-11 12:50:00,94.37,94.37,94.34,94.35,11900.0,68.6449,68.6449,68.6231,68.6304,11900.0
2013-11-11 12:55:00,94.36,94.42,94.34,94.4,11200.0,68.6377,68.6813,68.6231,68.6668,11200.0
2013-11-11 13:00:00,94.39,94.43,94.37,94.37,18400.0,68.6595,68.6886,68.6449,68.6449,18400.0
2013-11-11 13:05:00,94.38,94.4,94.36,94.4,16600.0,68.6522,68.6668,68.6377,68.6668,16600.0
2013-11-11 13:10:00,94.41,94.43,94.29,94.3,20300.0,68.674,68.6886,68.5868,68.594,20300.0
2013-11-11 13:15:00,94.29,94.3,94.23,94.25,20600.0,68.5868,68.594,68.5431,68.5577,20600.0
2013-11-11 13:20:00,94.23,94.3,94.2,94.26,21000.0,68.5431,68.594,68.5213,68.5649,21000.0
2013-11-11 13:25:00,94.26,94.3,94.25,94.25,8700.0,68.5649,68.594,68.5577,68.5577,8700.0
2013-11-11 13:30:00,94.24,94.28,94.2,94.27,15900.0,68.5504,68.5795,68.5213,68.5722,15900.0
2013-11-11 13:35:00,94.28,94.32,94.26,94.28,15900.0,68.5795,68.6086,68.5649,68.5795,15900.0
2013-11-11 13:40:00,94.27,94.29,94.19,94.25,11900.0,68.5722,68.5868,68.514,68.5577,11900.0
2013-11-11 13:45:00,94.25,94.28,94.2,94.2,12600.0,68.5577,68.5795,68.5213,68.5213,12600.0
2013-11-11 13:50:00,94.2,94.26,94.2,94.2,13700.0,68.5213,68.5649,68.5213,68.5213,13700.0
2013-11-11 13:55:00,94.21,94.21,94.14,94.18,23400.0,68.5286,68.5286,68.4776,68.5067,23400.0
2013-11-11 14:00:00,94.16,94.24,94.13,94.21,27400.0,68.4922,68.5504,68.4704,68.5286,27400.0
2013-11-11 14:05:00,94.21,94.21,94.13,94.15,21400.0,68.5286,68.5286,68.4704,68.4849,21400.0
2013-11-11 14:10:00,94.16,94.17,94.11,94.14,21500.0,68.4922,68.4995,68.4558,68.4776,21500.0
2013-11-11 14:15:00,94.13,94.17,94.1,94.13,12100.0,68.4704,68.4995,68.4485,68.4704,12100.0
2013-11-11 14:20:00,94.13,94.14,94.07,94.11,39300.0,68.4704,68.4776,68.4267,68.4558,39300.0
2013-11-11 14:25:00,94.11,94.13,94.06,94.11,39300.0,68.4558,68.4704,68.4195,68.4558,39300.0
2013-11-11 14:30:00,94.12,94.18,94.12,94.13,50900.0,68.4631,68.5067,68.4631,68.4704,50900.0
2013-11-11 14:35:00,94.14,94.17,94.08,94.11,35000.0,68.4776,68.4995,68.434,68.4558,35000.0
2013-11-11 14:40:00,94.12,94.13,94.06,94.06,62000.0,68.4631,68.4704,68.4195,68.4195,62000.0
2013-11-11 14:45:00,94.05,94.08,94.02,94.03,24600.0,68.4122,68.434,68.3904,68.3976,24600.0
2013-11-11 14:50:00,94.02,94.03,93.93,93.97,50800.0,68.3904,68.3976,68.3249,68.354,50800.0
2013-11-11 14:55:00,93.97,94.04,93.97,94.0,25100.0,68.354,68.4049,68.354,68.3758,25100.0
2013-11-11 15:00:00,93.99,94.03,93.94,93.96,38800.0,68.3685,68.3976,68.3322,68.3467,38800.0
2013-11-11 15:05:00,93.96,93.98,93.83,93.84,50600.0,68.3467,68.3613,68.2521,68.2594,50600.0
2013-11-11 15:10:00,93.84,93.88,93.84,93.85,45900.0,68.2594,68.2885,68.2594,68.2667,45900.0
2013-11-11 15:15:00,93.85,93.9,93.84,93.89,29700.0,68.2667,68.3031,68.2594,68.2958,29700.0
2013-11-11 15:20:00,93.89,93.89,93.84,93.87,29700.0,68.2958,68.2958,68.2594,68.2812,29700.0
2013-11-11 15:25:00,93.87,93.87,93.8,93.84,36200.0,68.2812,68.2812,68.2303,68.2594,36200.0
2013-11-11 15:30:00,93.84,93.86,93.81,93.82,47700.0,68.2594,68.274,68.2376,68.2449,47700.0
2013-11-11 15:35:00,93.82,93.92,93.82,93.91,42800.0,68.2449,68.3176,68.2449,68.3103,42800.0
2013-11-11 15:40:00,93.92,93.92,93.86,93.88,29700.0,68.3176,68.3176,68.274,68.2885,29700.0
2013-11-11 15:45:00,93.88,93.88,93.75,93.77,84200.0,68.2885,68.2885,68.194,68.2085,84200.0
2013-11-11 15:50:00,93.76,93.82,93.74,93.79,91000.0,68.2012,68.2449,68.1867,68.2231,91000.0
2013-11-11 15:55:00,93.79,93.89,93.78,93.86,163900.0,68.2231,68.2958,68.2158,68.274,163900.0
2013-11-12 09:30:00,93.47,93.57,92.51,92.83,223400.0,67.9903,68.063,67.292,67.5247,223400.0
2013-11-12 09:35:00,92.9,92.94,92.55,92.78,79100.0,67.5757,67.6048,67.3211,67.4884,79100.0
2013-11-12 09:40:00,92.78,92.78,92.42,92.44,127200.0,67.4884,67.4884,67.2265,67.2411,127200.0
2013-11-12 09:45:00,92.45,92.88,92.4,92.8,89100.0,67.2483,67.5611,67.212,67.5029,89100.0
2013-11-12 09:50:00,92.8,92.83,92.67,92.74,115800.0,67.5029,67.5247,67.4084,67.4593,115800.0
2013-11-12 09:55:00,92.72,92.83,92.65,92.79,74400.0,67.4447,67.5247,67.3938,67.4956,74400.0
2013-11-12 10:00:00,92.79,92.81,92.44,92.57,112200.0,67.4956,67.5102,67.2411,67.3356,112200.0
2013-11-12 10:05:00,92.58,92.61,92.26,92.37,83600.0,67.3429,67.3647,67.1101,67.1901,83600.0
2013-11-12 10:10:00,92.35,92.41,92.17,92.18,97500.0,67.1756,67.2192,67.0447,67.0519,97500.0
2013-11-12 10:15:00,92.17,92.59,92.12,92.58,79200.0,67.0447,67.3502,67.0083,67.3429,79200.0
2013-11-12 10:20:00,92.59,92.65,92.44,92.44,57500.0,67.3502,67.3938,67.2411,67.2411,57500.0
2013-11-12 10:25:00,92.45,92.45,92.35,92.39,57300.0,67.2483,67.2483,67.1756,67.2047,57300.0
2013-11-12 10:30:00,92.4,92.49,92.24,92.24,58600.0,67.212,67.2774,67.0956,67.0956,58600.0
2013-11-12 10:35:00,92.24,92.41,92.22,92.33,42200.0,67.0956,67.2192,67.081,67.161,42200.0
2013-11-12 10:40:00,92.32,92.41,92.28,92.36,29400.0,67.1538,67.2192,67.1247,67.1829,29400.0
2013-11-12 10:45:00,92.35,92.43,92.29,92.35,36600.0,67.1756,67.2338,67.1319,67.1756,36600.0
2013-11-12 10:50:00,92.35,92.35,92.19,92.19,56600.0,67.1756,67.1756,67.0592,67.0592,56600.0
2013-11-12 10:55:00,92.19,92.23,92.13,92.14,68100.0,67.0592,67.0883,67.0156,67.0228,68100.0
2013-11-12 11:00:00,92.14,92.16,92.06,92.08,58000.0,67.0228,67.0374,66.9646,66.9792,58000.0
2013-11-12 11:05:00,92.1,92.13,91.92,91.94,82300.0,66.9937,67.0156,66.8628,66.8774,82300.0
2013-11-12 11:10:00,91.95,91.98,91.7,91.78,137900.0,66.8846,66.9065,66.7028,66.761,137900.0
2013-11-12 11:15:00,91.79,92.14,91.78,92.11,94400.0,66.7682,67.0228,66.761,67.001,94400.0
2013-11-12 11:20:00,92.11,92.2,92.04,92.09,65100.0,67.001,67.0665,66.9501,66.9865,65100.0
2013-11-12 11:25:00,92.11,92.36,92.11,92.26,60800.0,67.001,67.1829,67.001,67.1101,60800.0
2013-11-12 11:30:00,92.27,92.39,92.23,92.27,116900.0,67.1174,67.2047,67.0883,67.1174,116900.0
2013-11-12 11:35:00,92.25,92.36,92.09,92.11,84900.0,67.1029,67.1829,66.9865,67.001,84900.0
2013-11-12 11:40:00,92.11,92.23,92.1,92.15,58000.0,67.001,67.0883,66.9937,67.0301,58000.0
2013-11-12 11:45:00,92.14,92.26,92.11,92.17,37300.0,67.0228,67.1101,67.001,67.0447,37300.0
2013-11-12 11:50:00,92.18,92.27,92.16,92.23,36500.0,67.0519,67.1174,67.0374,67.0883,36500.0
2013-11-12 11:55:00,92.23,92.24,92.07,92.08,37400.0,67.0883,67.0956,66.9719,66.9792,37400.0
2013-11-12 12:00:00,92.09,92.11,91.81,91.81,90700.0,66.9865,67.001,66.7828,66.7828,90700.0
2013-11-12 12:05:00,91.82,91.85,91.66,91.85,63400.0,66.7901,66.8119,66.6737,66.8119,63400.0
2013-11-12 12:10:00,91.87,91.9,91.77,91.82,44500.0,66.8264,66.8483,66.7537,66.7901,44500.0
2013-11-12 12:15:00,91.81,91.9,91.77,91.86,46900.0,66.7828,66.8483,66.7537,66.8192,46900.0
2013-11-12 12:20:00,91.88,91.93,91.79,91.86,50600.0,66.8337,66.8701,66.7682,66.8192,50600.0
2013-11-12 12:25:00,91.86,91.87,91.76,91.84,34200.0,66.8192,66.8264,66.7464,66.8046,34200.0
2013-11-12 12:30:00,91.86,91.94,91.8,91.9,30100.0,66.8192,66.8774,66.7755,66.8483,30100.0
2013-11-12 12:35:00,91.9,91.91,91.75,91.84,35200.0,66.8483,66.8555,66.7392,66.8046,35200.0
2013-11-12 12:40:00,91.85,91.95,91.81,91.95,36500.0,66.8119,66.8846,66.7828,66.8846,36500.0
2013-11-12 12:45:00,91.95,92.01,91.94,91.95,24700.0,66.8846,66.9283,66.8774,66.8846,24700.0
2013-11-12 12:50:00,91.94,92.07,91.94,92.0,287000.0,66.8774,66.9719,66.8774,66.921,287000.0
2013-11-12 12:55:00,92.0,92.01,91.92,91.92,21500.0,66.921,66.9283,66.8628,66.8628,21500.0
2013-11-12 13:00:00,91.93,91.93,91.86,91.93,55900.0,66.8701,66.8701,66.8192,66.8701,55900.0
2013-11-12 13:05:00,91.91,91.98,91.85,91.98,19900.0,66.8555,66.9065,66.8119,66.9065,19900.0
2013-11-12 13:10:00,91.98,92.0,91.9,91.9,77500.0,66.9065,66.921,66.8483,66.8483,77500.0
2013-11-12 13:15:00,91.89,91.94,91.83,91.86,31700.0,66.841,66.8774,66.7973,66.8192,31700.0
2013-11-12 13:20:00,91.88,91.88,91.76,91.79,54100.0,66.8337,66.8337,66.7464,66.7682,54100.0
2013-11-12 13:25:00,91.79,91.83,91.67,91.7,103300.0,66.7682,66.7973,66.681,66.7028,103300.0
2013-11-12 13:30:00,91.7,91.71,91.55,91.58,50700.0,66.7028,66.7101,66.5937,66.6155,50700.0
2013-11-12 13:35:00,91.58,91.59,91.41,91.49,53900.0,66.6155,66.6228,66.4918,66.55,53900.0
2013-11-12 13:40:00,91.5,91.63,91.43,91.62,90500.0,66.5573,66.6519,66.5064,66.6446,90500.0
2013-11-12 13:45:00,91.62,91.78,91.6,91.76,51700.0,66.6446,66.761,66.63,66.7464,51700.0
2013-11-12 13:50:00,91.76,91.76,91.62,91.62,51400.0,66.7464,66.7464,66.6446,66.6446,51400.0
2013-11-12 13:55:00,91.63,91.63,91.51,91.54,62100.0,66.6519,66.6519,66.5646,66.5864,62100.0
2013-11-12 14:00:00,91.54,91.72,91.52,91.69,60900.0,66.5864,66.7173,66.5718,66.6955,60900.0
2013-11-12 14:05:00,91.7,91.75,91.64,91.64,65200.0,66.7028,66.7392,66.6591,66.6591,65200.0
2013-11-12 14:10:00,91.64,91.64,91.55,91.58,54700.0,66.6591,66.6591,66.5937,66.6155,54700.0
2013-11-12 14:15:00,91.58,91.59,91.5,91.54,50500.0,66.6155,66.6228,66.5573,66.5864,50500.0
2013-11-12 14:20:00,91.55,91.57,91.45,91.5,75500.0,66.5937,66.6082,66.5209,66.5573,75500.0
2013-11-12 14:25:00,91.5,91.53,91.29,91.3,54800.0,66.5573,66.5791,66.4045,66.4118,54800.0
2013-11-12 14:30:00,91.31,91.43,91.3,91.39,58900.0,66.4191,66.5064,66.4118,66.4773,58900.0
2013-11-12 14:35:00,91.39,91.49,91.39,91.44,103700.0,66.4773,66.55,66.4773,66.5137,103700.0
2013-11-12 14:40:00,91.45,91.47,91.38,91.45,63400.0,66.5209,66.5355,66.47,66.5209,63400.0
2013-11-12 14:45:00,91.45,91.5,91.4,91.5,63300.0,66.5209,66.5573,66.4846,66.5573,63300.0
2013-11-12 14:50:00,91.49,91.55,91.46,91.5,42300.0,66.55,66.5937,66.5282,66.5573,42300.0
2013-11-12 14:55:00,91.51,91.72,91.49,91.7,79000.0,66.5646,66.7173,66.55,66.7028,79000.0
2013-11-12 15:00:00,91.69,91.85,91.68,91.84,48300.0,66.6955,66.8119,66.6882,66.8046,48300.0
2013-11-12 15:05:00,91.84,91.84,91.78,91.82,91600.0,66.8046,66.8046,66.761,66.7901,91600.0
2013-11-12 15:10:00,91.82,91.88,91.79,91.8,48900.0,66.7901,66.8337,66.7682,66.7755,48900.0
2013-11-12 15:15:00,91.79,91.86,91.78,91.8,56300.0,66.7682,66.8192,66.761,66.7755,56300.0
2013-11-12 15:20:00,91.79,91.83,91.71,91.75,111500.0,66.7682,66.7973,66.7101,66.7392,111500.0
2013-11-12 15:25:00,91.73,91.78,91.65,91.78,92600.0,66.7246,66.761,66.6664,66.761,92600.0
2013-11-12 15:30:00,91.77,91.82,91.75,91.79,137700.0,66.7537,66.7901,66.7392,66.7682,137700.0
2013-11-12 15:35:00,91.79,91.86,91.77,91.8,90800.0,66.7682,66.8192,66.7537,66.7755,90800.0
2013-11-12 15:40:00,91.8,91.91,91.79,91.9,89500.0,66.7755,66.8555,66.7682,66.8483,89500.0
2013-11-12 15:45:00,91.91,91.91,91.75,91.85,164200.0,66.8555,66.8555,66.7392,66.8119,164200.0
2013-11-12 15:50:00,91.85,91.85,91.78,91.81,160100.0,66.8119,66.8119,66.761,66.7828,160100.0
2013-11-12 15:55:00,91.81,92.01,91.8,91.98,353300.0,66.7828,66.9283,66.7755,66.9065,353300.0
2013-11-13 09:30:00,91.41,91.69,91.11,91.11,209800.0,66.4918,66.6955,66.2736,66.2736,209800.0
2013-11-13 09:35:00,91.11,91.29,91.03,91.11,128800.0,66.2736,66.4045,66.2154,66.2736,128800.0
2013-11-13 09:40:00,91.1,91.16,90.78,90.92,165400.0,66.2663,66.31,66.0336,66.1354,165400.0
2013-11-13 09:45:00,91.0,91.39,90.97,91.25,225500.0,66.1936,66.4773,66.1718,66.3755,225500.0
2013-11-13 09:50:00,91.25,91.27,90.99,91.16,67900.0,66.3755,66.39,66.1863,66.31,67900.0
2013-11-13 09:55:00,91.18,91.26,91.0,91.16,103600.0,66.3245,66.3827,66.1936,66.31,103600.0
2013-11-13 10:00:00,91.24,91.55,91.23,91.52,93000.0,66.3682,66.5937,66.3609,66.5718,93000.0
2013-11-13 10:05:00,91.53,91.69,91.3,91.39,75700.0,66.5791,66.6955,66.4118,66.4773,75700.0
2013-11-13 10:10:00,91.39,91.65,91.33,91.65,37500.0,66.4773,66.6664,66.4336,66.6664,37500.0
2013-11-13 10:15:00,91.64,91.82,91.58,91.68,68500.0,66.6591,66.7901,66.6155,66.6882,68500.0
2013-11-13 10:20:00,91.65,91.76,91.59,91.7,86400.0,66.6664,66.7464,66.6228,66.7028,86400.0
2013-11-13 10:25:00,91.7,91.92,91.64,91.88,140300.0,66.7028,66.8628,66.6591,66.8337,140300.0
2013-11-13 10:30:00,91.88,91.99,91.79,91.99,86600.0,66.8337,66.9137,66.7682,66.9137,86600.0
2013-11-13 10:35:00,91.99,92.21,91.98,92.08,129300.0,66.9137,67.0738,66.9065,66.9792,129300.0
2013-11-13 10:40:00,92.07,92.12,91.94,92.09,59600.0,66.9719,67.0083,66.8774,66.9865,59600.0
2013-11-13 10:45:00,92.09,92.21,92.05,92.18,56500.0,66.9865,67.0738,66.9574,67.0519,56500.0
2013-11-13 10:50:00,92.18,92.31,92.12,92.29,75200.0,67.0519,67.1465,67.0083,67.1319,75200.0
2013-11-13 10:55:00,92.28,92.37,92.23,92.3,148400.0,67.1247,67.1901,67.0883,67.1392,148400.0
2013-11-13 11:00:00,92.3,92.32,92.23,92.32,88800.0,67.1392,67.1538,67.0883,67.1538,88800.0
2013-11-13 11:05:00,92.32,92.35,92.13,92.13,117900.0,67.1538,67.1756,67.0156,67.0156,117900.0
2013-11-13 11:10:00,92.13,92.14,92.02,92.11,40000.0,67.0156,67.0228,66.9356,67.001,40000.0
2013-11-13 11:15:00,92.12,92.15,92.04,92.15,53600.0,67.0083,67.0301,66.9501,67.0301,53600.0
2013-11-13 11:20:00,92.16,92.32,92.15,92.25,74800.0,67.0374,67.1538,67.0301,67.1029,74800.0
2013-11-13 11:25:00,92.25,92.3,92.22,92.26,55600.0,67.1029,67.1392,67.081,67.1101,55600.0
2013-11-13 11:30:00,92.26,92.3,92.25,92.27,38700.0,67.1101,67.1392,67.1029,67.1174,38700.0
2013-11-13 11:35:00,92.27,92.3,92.23,92.26,40300.0,67.1174,67.1392,67.0883,67.1101,40300.0
2013-11-13 11:40:00,92.27,92.32,92.23,92.28,50000.0,67.1174,67.1538,67.0883,67.1247,50000.0
2013-11-13 11:45:00,92.27,92.33,92.27,92.32,32300.0,67.1174,67.161,67.1174,67.1538,32300.0
2013-11-13 11:50:00,92.31,92.47,92.31,92.47,51500.0,67.1465,67.2629,67.1465,67.2629,51500.0
2013-11-13 11:55:00,92.47,92.52,92.41,92.45,117400.0,67.2629,67.2993,67.2192,67.2483,117400.0
2013-11-13 12:00:00,92.45,92.46,92.37,92.43,26500.0,67.2483,67.2556,67.1901,67.2338,26500.0
2013-11-13 12:05:00,92.43,92.44,92.3,92.36,45900.0,67.2338,67.2411,67.1392,67.1829,45900.0
2013-11-13 12:10:00,92.36,92.41,92.32,92.39,34900.0,67.1829,67.2192,67.1538,67.2047,34900.0
2013-11-13 12:15:00,92.39,92.42,92.35,92.37,48800.0,67.2047,67.2265,67.1756,67.1901,48800.0
2013-11-13 12:20:00,92.38,92.45,92.35,92.36,55300.0,67.1974,67.2483,67.1756,67.1829,55300.0
2013-11-13 12:25:00,92.38,92.44,92.36,92.36,44100.0,67.1974,67.2411,67.1829,67.1829,44100.0
2013-11-13 12:30:00,92.36,92.44,92.35,92.35,43600.0,67.1829,67.2411,67.1756,67.1756,43600.0
2013-11-13 12:35:00,92.36,92.43,92.34,92.43,23900.0,67.1829,67.2338,67.1683,67.2338,23900.0
2013-11-13 12:40:00,92.41,92.47,92.41,92.46,41100.0,67.2192,67.2629,67.2192,67.2556,41100.0
2013-11-13 12:45:00,92.46,92.53,92.45,92.49,38400.0,67.2556,67.3065,67.2483,67.2774,38400.0
2013-11-13 12:50:00,92.5,92.52,92.44,92.52,32500.0,67.2847,67.2993,67.2411,67.2993,32500.0
2013-11-13 12:55:00,92.52,92.53,92.49,92.51,36000.0,67.2993,67.3065,67.2774,67.292,36000.0
2013-11-13 13:00:00,92.52,92.52,92.39,92.39,39000.0,67.2993,67.2993,67.2047,67.2047,39000.0
2013-11-13 13:05:00,92.39,92.39,92.26,92.35,51800.0,67.2047,67.2047,67.1101,67.1756,51800.0
2013-11-13 13:10:00,92.36,92.38,92.32,92.38,20300.0,67.1829,67.1974,67.1538,67.1974,20300.0
2013-11-13 13:15:00,92.38,92.4,92.36,92.39,46500.0,67.1974,67.212,67.1829,67.2047,46500.0
2013-11-13 13:20:00,92.39,92.42,92.37,92.38,63900.0,67.2047,67.2265,67.1901,67.1974,63900.0
2013-11-13 13:25:00,92.39,92.5,92.37,92.5,88800.0,67.2047,67.2847,67.1901,67.2847,88800.0
2013-11-13 13:30:00,92.5,92.55,92.46,92.54,97900.0,67.2847,67.3211,67.2556,67.3138,97900.0
2013-11-13 13:35:00,92.54,92.54,92.49,92.49,47300.0,67.3138,67.3138,67.2774,67.2774,47300.0
2013-11-13 13:40:00,92.49,92.53,92.48,92.5,40300.0,67.2774,67.3065,67.2702,67.2847,40300.0
2013-11-13 13:45:00,92.51,92.66,92.49,92.65,55200.0,67.292,67.4011,67.2774,67.3938,55200.0
2013-11-13 13:50:00,92.66,92.7,92.6,92.6,53500.0,67.4011,67.4302,67.3574,67.3574,53500.0
2013-11-13 13:55:00,92.6,92.64,92.57,92.61,70500.0,67.3574,67.3865,67.3356,67.3647,70500.0
2013-11-13 14:00:00,92.59,92.66,92.53,92.63,55900.0,67.3502,67.4011,67.3065,67.3793,55900.0
2013-11-13 14:05:00,92.64,92.71,92.64,92.68,33900.0,67.3865,67.4375,67.3865,67.4156,33900.0
2013-11-13 14:10:00,92.69,92.74,92.66,92.69,41600.0,67.4229,67.4593,67.4011,67.4229,41600.0
2013-11-13 14:15:00,92.69,92.71,92.61,92.63,42600.0,67.4229,67.4375,67.3647,67.3793,42600.0
2013-11-13 14:20:00,92.63,92.73,92.63,92.69,37800.0,67.3793,67.452,67.3793,67.4229,37800.0
2013-11-13 14:25:00,92.69,92.73,92.51,92.73,64300.0,67.4229,67.452,67.292,67.452,64300.0
2013-11-13 14:30:00,92.72,92.74,92.67,92.72,49100.0,67.4447,67.4593,67.4084,67.4447,49100.0
2013-11-13 14:35:00,92.72,92.75,92.69,92.69,48300.0,67.4447,67.4666,67.4229,67.4229,48300.0
2013-11-13 14:40:00,92.68,92.75,92.68,92.74,43900.0,67.4156,67.4666,67.4156,67.4593,43900.0
2013-11-13 14:45:00,92.73,92.75,92.71,92.75,38900.0,67.452,67.4666,67.4375,67.4666,38900.0
2013-11-13 14:50:00,92.75,92.77,92.71,92.75,55900.0,67.4666,67.4811,67.4375,67.4666,55900.0
2013-11-13 14:55:00,92.76,92.77,92.73,92.73,37900.0,67.4738,67.4811,67.452,67.452,37900.0
2013-11-13 15:00:00,92.73,92.76,92.72,92.75,40700.0,67.452,67.4738,67.4447,67.4666,40700.0
2013-11-13 15:05:00,92.76,92.77,92.73,92.74,38500.0,67.4738,67.4811,67.452,67.4593,38500.0
2013-11-13 15:10:00,92.73,92.74,92.67,92.69,38000.0,67.452,67.4593,67.4084,67.4229,38000.0
2013-11-13 15:15:00,92.69,92.76,92.66,92.75,39400.0,67.4229,67.4738,67.4011,67.4666,39400.0
2013-11-13 15:20:00,92.75,92.84,92.75,92.84,46900.0,67.4666,67.532,67.4666,67.532,46900.0
2013-11-13 15:25:00,92.84,92.88,92.77,92.77,62900.0,67.532,67.5611,67.4811,67.4811,62900.0
2013-11-13 15:30:00,92.77,92.91,92.74,92.9,75400.0,67.4811,67.5829,67.4593,67.5757,75400.0
2013-11-13 15:35:00,92.9,92.98,92.87,92.98,93400.0,67.5757,67.6339,67.5538,67.6339,93400.0
2013-11-13 15:40:00,92.98,93.02,92.92,93.0,112600.0,67.6339,67.663,67.5902,67.6484,112600.0
2013-11-13 15:45:00,93.01,93.06,92.96,93.02,136900.0,67.6557,67.692,67.6193,67.663,136900.0
2013-11-13 15:50:00,93.01,93.03,92.9,92.93,175000.0,67.6557,67.6702,67.5757,67.5975,175000.0
2013-11-13 15:55:00,92.93,93.1,92.92,93.08,312700.0,67.5975,67.7211,67.5902,67.7066,312700.0
2013-11-14 09:30:00,93.18,93.5,93.1,93.33,108800.0,67.7793,68.0121,67.7211,67.8884,108800.0
2013-11-14 09:35:00,93.32,93.38,93.05,93.09,200400.0,67.8812,67.9248,67.6848,67.7139,200400.0
2013-11-14 09:40:00,93.07,93.09,92.85,93.0,66300.0,67.6993,67.7139,67.5393,67.6484,66300.0
2013-11-14 09:45:00,93.02,93.12,92.94,92.95,49000.0,67.663,67.7357,67.6048,67.612,49000.0
2013-11-14 09:50:00,92.95,93.12,92.93,93.0,54300.0,67.612,67.7357,67.5975,67.6484,54300.0
2013-11-14 09:55:00,93.0,93.22,92.92,93.15,50000.0,67.6484,67.8084,67.5902,67.7575,50000.0
2013-11-14 10:00:00,93.16,93.23,92.98,92.98,101400.0,67.7648,67.8157,67.6339,67.6339,101400.0
2013-11-14 10:05:00,92.98,93.04,92.74,92.77,83000.0,67.6339,67.6775,67.4593,67.4811,83000.0
2013-11-14 10:10:00,92.75,93.14,92.75,93.14,62400.0,67.4666,67.7502,67.4666,67.7502,62400.0
2013-11-14 10:15:00,93.16,93.33,93.13,93.28,67500.0,67.7648,67.8884,67.743,67.8521,67500.0
2013-11-14 10:20:00,93.26,93.36,93.23,93.26,61400.0,67.8375,67.9103,67.8157,67.8375,61400.0
2013-11-14 10:25:00,93.27,93.34,93.06,93.12,65100.0,67.8448,67.8957,67.692,67.7357,65100.0
2013-11-14 10:30:00,93.12,93.31,93.07,93.24,27900.0,67.7357,67.8739,67.6993,67.823,27900.0
2013-11-14 10:35:00,93.25,93.26,93.16,93.25,32200.0,67.8303,67.8375,67.7648,67.8303,32200.0
2013-11-14 10:40:00,93.25,93.27,93.15,93.24,38600.0,67.8303,67.8448,67.7575,67.823,38600.0
2013-11-14 10:45:00,93.22,93.43,93.22,93.35,44100.0,67.8084,67.9612,67.8084,67.903,44100.0
2013-11-14 10:50:00,93.34,93.36,93.26,93.27,37400.0,67.8957,67.9103,67.8375,67.8448,37400.0
2013-11-14 10:55:00,93.26,93.31,93.22,93.3,19700.0,67.8375,67.8739,67.8084,67.8666,19700.0
2013-11-14 11:00:00,93.29,93.29,93.09,93.18,38100.0,67.8594,67.8594,67.7139,67.7793,38100.0
2013-11-14 11:05:00,93.15,93.25,93.09,93.16,48100.0,67.7575,67.8303,67.7139,67.7648,48100.0
2013-11-14 11:10:00,93.14,93.18,93.06,93.13,41600.0,67.7502,67.7793,67.692,67.743,41600.0
2013-11-14 11:15:00,93.14,93.25,93.14,93.18,38300.0,67.7502,67.8303,67.7502,67.7793,38300.0
2013-11-14 11:20:00,93.18,93.31,93.18,93.3,47000.0,67.7793,67.8739,67.7793,67.8666,47000.0
2013-11-14 11:25:00,93.3,93.31,93.13,93.13,100900.0,67.8666,67.8739,67.743,67.743,100900.0
2013-11-14 11:30:00,93.14,93.27,93.14,93.18,40200.0,67.7502,67.8448,67.7502,67.7793,40200.0
2013-11-14 11:35:00,93.2,93.23,93.01,93.01,31200.0,67.7939,67.8157,67.6557,67.6557,31200.0
2013-11-14 11:40:00,93.03,93.15,93.0,93.15,27300.0,67.6702,67.7575,67.6484,67.7575,27300.0
2013-11-14 11:45:00,93.14,93.22,93.11,93.17,22500.0,67.7502,67.8084,67.7284,67.7721,22500.0
2013-11-14 11:50:00,93.17,93.22,93.1,93.11,19400.0,67.7721,67.8084,67.7211,67.7284,19400.0
2013-11-14 11:55:00,93.12,93.14,93.03,93.03,29600.0,67.7357,67.7502,67.6702,67.6702,29600.0
2013-11-14 12:00:00,93.03,93.06,93.0,93.06,14600.0,67.6702,67.692,67.6484,67.692,14600.0
2013-11-14 12:05:00,93.07,93.1,93.03,93.03,20100.0,67.6993,67.7211,67.6702,67.6702,20100.0
2013-11-14 12:10:00,93.05,93.19,93.04,93.13,66800.0,67.6848,67.7866,67.6775,67.743,66800.0
2013-11-14 12:15:00,93.12,93.21,93.12,93.18,25400.0,67.7357,67.8012,67.7357,67.7793,25400.0
2013-11-14 12:20:00,93.2,93.27,93.19,93.23,9700.0,67.7939,67.8448,67.7866,67.8157,9700.0
2013-11-14 12:25:00,93.23,93.25,93.15,93.21,33500.0,67.8157,67.8303,67.7575,67.8012,33500.0
2013-11-14 12:30:00,93.2,93.28,93.2,93.23,71900.0,67.7939,67.8521,67.7939,67.8157,71900.0
2013-11-14 12:35:00,93.24,93.28,93.21,93.27,11800.0,67.823,67.8521,67.8012,67.8448,11800.0
2013-11-14 12:40:00,93.24,93.28,93.23,93.26,7800.0,67.823,67.8521,67.8157,67.8375,7800.0
2013-11-14 12:45:00,93.26,93.29,93.22,93.28,16000.0,67.8375,67.8594,67.8084,67.8521,16000.0
2013-11-14 12:50:00,93.27,93.29,93.22,93.28,42900.0,67.8448,67.8594,67.8084,67.8521,42900.0
2013-11-14 12:55:00,93.28,93.3,93.24,93.29,33200.0,67.8521,67.8666,67.823,67.8594,33200.0
2013-11-14 13:00:00,93.29,93.3,93.23,93.26,38800.0,67.8594,67.8666,67.8157,67.8375,38800.0
2013-11-14 13:05:00,93.26,93.27,93.15,93.19,55500.0,67.8375,67.8448,67.7575,67.7866,55500.0
2013-11-14 13:10:00,93.21,93.22,93.15,93.2,13800.0,67.8012,67.8084,67.7575,67.7939,13800.0
2013-11-14 13:15:00,93.22,93.25,93.2,93.22,19700.0,67.8084,67.8303,67.7939,67.8084,19700.0
2013-11-14 13:20:00,93.21,93.25,93.16,93.23,21800.0,67.8012,67.8303,67.7648,67.8157,21800.0
2013-11-14 13:25:00,93.24,93.27,93.15,93.16,28900.0,67.823,67.8448,67.7575,67.7648,28900.0
2013-11-14 13:30:00,93.17,93.18,93.11,93.13,23300.0,67.7721,67.7793,67.7284,67.743,23300.0
2013-11-14 13:35:00,93.13,93.18,93.08,93.18,24400.0,67.743,67.7793,67.7066,67.7793,24400.0
2013-11-14 13:40:00,93.19,93.2,93.06,93.06,27200.0,67.7866,67.7939,67.692,67.692,27200.0
2013-11-14 13:45:00,93.06,93.07,92.99,93.0,61700.0,67.692,67.6993,67.6411,67.6484,61700.0
2013-11-14 13:50:00,92.99,93.0,92.9,92.93,36000.0,67.6411,67.6484,67.5757,67.5975,36000.0
2013-11-14 13:55:00,92.93,92.93,92.81,92.89,44400.0,67.5975,67.5975,67.5102,67.5684,44400.0
2013-11-14 14:00:00,92.9,92.9,92.8,92.86,44200.0,67.5757,67.5757,67.5029,67.5466,44200.0
2013-11-14 14:05:00,92.86,92.87,92.81,92.84,31400.0,67.5466,67.5538,67.5102,67.532,31400.0
2013-11-14 14:10:00,92.84,92.86,92.81,92.82,35900.0,67.532,67.5466,67.5102,67.5175,35900.0
2013-11-14 14:15:00,92.82,92.83,92.75,92.75,41200.0,67.5175,67.5247,67.4666,67.4666,41200.0
2013-11-14 14:20:00,92.76,92.81,92.69,92.7,50700.0,67.4738,67.5102,67.4229,67.4302,50700.0
2013-11-14 14:25:00,92.7,92.88,92.67,92.88,104800.0,67.4302,67.5611,67.4084,67.5611,104800.0
2013-11-14 14:30:00,92.89,92.98,92.85,92.95,92900.0,67.5684,67.6339,67.5393,67.612,92900.0
2013-11-14 14:35:00,92.95,93.04,92.95,93.02,48500.0,67.612,67.6775,67.612,67.663,48500.0
2013-11-14 14:40:00,93.02,93.08,93.01,93.03,42400.0,67.663,67.7066,67.6557,67.6702,42400.0
2013-11-14 14:45:00,93.04,93.09,93.0,93.07,36500.0,67.6775,67.7139,67.6484,67.6993,36500.0
2013-11-14 14:50:00,93.06,93.1,92.99,93.02,47400.0,67.692,67.7211,67.6411,67.663,47400.0
2013-11-14 14:55:00,93.02,93.08,93.02,93.08,34300.0,67.663,67.7066,67.663,67.7066,34300.0
2013-11-14 15:00:00,93.08,93.1,93.04,93.06,44400.0,67.7066,67.7211,67.6775,67.692,44400.0
2013-11-14 15:05:00,93.06,93.15,93.06,93.14,42900.0,67.692,67.7575,67.692,67.7502,42900.0
2013-11-14 15:10:00,93.15,93.22,93.1,93.16,41600.0,67.7575,67.8084,67.7211,67.7648,41600.0
2013-11-14 15:15:00,93.17,93.23,93.16,93.21,27700.0,67.7721,67.8157,67.7648,67.8012,27700.0
2013-11-14 15:20:00,93.21,93.23,93.08,93.18,54600.0,67.8012,67.8157,67.7066,67.7793,54600.0
2013-11-14 15:25:00,93.19,93.22,93.15,93.19,49600.0,67.7866,67.8084,67.7575,67.7866,49600.0
2013-11-14 15:30:00,93.19,93.19,93.12,93.17,60500.0,67.7866,67.7866,67.7357,67.7721,60500.0
2013-11-14 15:35:00,93.16,93.23,93.15,93.23,55300.0,67.7648,67.8157,67.7575,67.8157,55300.0
2013-11-14 15:40:00,93.22,93.3,93.21,93.27,60300.0,67.8084,67.8666,67.8012,67.8448,60300.0
2013-11-14 15:45:00,93.27,93.33,93.26,93.3,106700.0,67.8448,67.8884,67.8375,67.8666,106700.0
2013-11-14 15:50:00,93.3,93.31,93.21,93.24,114400.0,67.8666,67.8739,67.8012,67.823,114400.0
2013-11-14 15:55:00,93.25,93.35,93.24,93.29,197200.0,67.8303,67.903,67.823,67.8594,197200.0
2013-11-15 09:30:00,93.39,93.78,93.39,93.65,580900.0,67.9321,68.2158,67.9321,68.1212,580900.0
2013-11-15 09:35:00,93.66,93.87,93.46,93.53,187900.0,68.1285,68.2812,67.983,68.0339,187900.0
2013-11-15 09:40:00,93.5,93.52,93.07,93.12,71700.0,68.0121,68.0267,67.6993,67.7357,71700.0
2013-11-15 09:45:00,93.13,93.27,92.83,92.88,164600.0,67.743,67.8448,67.5247,67.5611,164600.0
2013-11-15 09:50:00,92.86,92.95,92.65,92.68,125000.0,67.5466,67.612,67.3938,67.4156,125000.0
2013-11-15 09:55:00,92.66,92.79,92.65,92.77,45100.0,67.4011,67.4956,67.3938,67.4811,45100.0
2013-11-15 10:00:00,92.77,92.84,92.52,92.53,69800.0,67.4811,67.532,67.2993,67.3065,69800.0
2013-11-15 10:05:00,92.53,92.61,92.33,92.61,110400.0,67.3065,67.3647,67.161,67.3647,110400.0
2013-11-15 10:10:00,92.6,92.71,92.54,92.56,92000.0,67.3574,67.4375,67.3138,67.3283,92000.0
2013-11-15 10:15:00,92.56,92.71,92.56,92.7,60400.0,67.3283,67.4375,67.3283,67.4302,60400.0
2013-11-15 10:20:00,92.7,92.86,92.68,92.83,46400.0,67.4302,67.5466,67.4156,67.5247,46400.0
2013-11-15 10:25:00,92.83,92.92,92.83,92.87,56300.0,67.5247,67.5902,67.5247,67.5538,56300.0
2013-11-15 10:30:00,92.87,92.99,92.85,92.92,43500.0,67.5538,67.6411,67.5393,67.5902,43500.0
2013-11-15 10:35:00,92.92,92.97,92.91,92.94,46800.0,67.5902,67.6266,67.5829,67.6048,46800.0
2013-11-15 10:40:00,92.94,93.0,92.88,92.96,38500.0,67.6048,67.6484,67.5611,67.6193,38500.0
2013-11-15 10:45:00,92.96,93.01,92.94,93.0,41300.0,67.6193,67.6557,67.6048,67.6484,41300.0
2013-11-15 10:50:00,93.0,93.03,92.92,92.93,50000.0,67.6484,67.6702,67.5902,67.5975,50000.0
2013-11-15 10:55:00,92.94,92.96,92.86,92.91,24600.0,67.6048,67.6193,67.5466,67.5829,24600.0
2013-11-15 11:00:00,92.91,92.99,92.89,92.99,25200.0,67.5829,67.6411,67.5684,67.6411,25200.0
2013-11-15 11:05:00,92.99,92.99,92.86,92.93,30100.0,67.6411,67.6411,67.5466,67.5975,30100.0
2013-11-15 11:10:00,92.94,93.0,92.9,92.91,22200.0,67.6048,67.6484,67.5757,67.5829,22200.0
2013-11-15 11:15:00,92.93,92.97,92.84,92.97,29100.0,67.5975,67.6266,67.532,67.6266,29100.0
2013-11-15 11:20:00,92.97,93.01,92.95,92.98,26100.0,67.6266,67.6557,67.612,67.6339,26100.0
2013-11-15 11:25:00,93.01,93.19,92.99,93.15,47000.0,67.6557,67.7866,67.6411,67.7575,47000.0
2013-11-15 11:30:00,93.16,93.2,93.12,93.13,44500.0,67.7648,67.7939,67.7357,67.743,44500.0
2013-11-15 11:35:00,93.15,93.2,93.1,93.11,28500.0,67.7575,67.7939,67.7211,67.7284,28500.0
2013-11-15 11:40:00,93.11,93.11,92.92,92.97,42700.0,67.7284,67.7284,67.5902,67.6266,42700.0
2013-11-15 11:45:00,92.98,93.0,92.91,92.98,20500.0,67.6339,67.6484,67.5829,67.6339,20500.0
2013-11-15 11:50:00,93.0,93.01,92.86,92.88,22300.0,67.6484,67.6557,67.5466,67.5611,22300.0
2013-11-15 11:55:00,92.88,92.89,92.82,92.88,15900.0,67.5611,67.5684,67.5175,67.5611,15900.0
2013-11-15 12:00:00,92.89,92.94,92.87,92.92,21700.0,67.5684,67.6048,67.5538,67.5902,21700.0
2013-11-15 12:05:00,92.9,93.02,92.9,92.99,20200.0,67.5757,67.663,67.5757,67.6411,20200.0
2013-11-15 12:10:00,92.98,93.03,92.95,92.99,62700.0,67.6339,67.6702,67.612,67.6411,62700.0
2013-11-15 12:15:00,93.0,93.06,92.97,93.01,27400.0,67.6484,67.692,67.6266,67.6557,27400.0
2013-11-15 12:20:00,93.02,93.07,92.98,93.03,31100.0,67.663,67.6993,67.6339,67.6702,31100.0
2013-11-15 12:25:00,93.03,93.07,93.02,93.02,20000.0,67.6702,67.6993,67.663,67.663,20000.0
2013-11-15 12:30:00,93.01,93.03,92.96,92.98,23900.0,67.6557,67.6702,67.6193,67.6339,23900.0
2013-11-15 12:35:00,92.98,93.01,92.88,92.92,34900.0,67.6339,67.6557,67.5611,67.5902,34900.0
2013-11-15 12:40:00,92.92,92.94,92.85,92.89,19100.0,67.5902,67.6048,67.5393,67.5684,19100.0
2013-11-15 12:45:00,92.9,92.92,92.87,92.91,19000.0,67.5757,67.5902,67.5538,67.5829,19000.0
2013-11-15 12:50:00,92.92,92.94,92.85,92.89,31300.0,67.5902,67.6048,67.5393,67.5684,31300.0
2013-11-15 12:55:00,92.89,92.93,92.83,92.87,22000.0,67.5684,67.5975,67.5247,67.5538,22000.0
2013-11-15 13:00:00,92.88,92.92,92.82,92.82,19600.0,67.5611,67.5902,67.5175,67.5175,19600.0
2013-11-15 13:05:00,92.82,92.91,92.8,92.89,40700.0,67.5175,67.5829,67.5029,67.5684,40700.0
2013-11-15 13:10:00,92.88,92.94,92.87,92.87,10900.0,67.5611,67.6048,67.5538,67.5538,10900.0
2013-11-15 13:15:00,92.86,92.88,92.83,92.83,11200.0,67.5466,67.5611,67.5247,67.5247,11200.0
2013-11-15 13:20:00,92.82,92.85,92.8,92.83,15200.0,67.5175,67.5393,67.5029,67.5247,15200.0
2013-11-15 13:25:00,92.81,92.88,92.81,92.84,23700.0,67.5102,67.5611,67.5102,67.532,23700.0
2013-11-15 13:30:00,92.85,92.86,92.8,92.84,27500.0,67.5393,67.5466,67.5029,67.532,27500.0
2013-11-15 13:35:00,92.85,92.87,92.79,92.8,35700.0,67.5393,67.5538,67.4956,67.5029,35700.0
2013-11-15 13:40:00,92.8,92.83,92.78,92.81,33900.0,67.5029,67.5247,67.4884,67.5102,33900.0
2013-11-15 13:45:00,92.82,92.83,92.77,92.82,16200.0,67.5175,67.5247,67.4811,67.5175,16200.0
2013-11-15 13:50:00,92.83,92.84,92.79,92.79,25600.0,67.5247,67.532,67.4956,67.4956,25600.0
2013-11-15 13:55:00,92.8,92.88,92.79,92.81,17400.0,67.5029,67.5611,67.4956,67.5102,17400.0
2013-11-15 14:00:00,92.82,92.89,92.82,92.89,24300.0,67.5175,67.5684,67.5175,67.5684,24300.0
2013-11-15 14:05:00,92.88,92.98,92.88,92.97,32800.0,67.5611,67.6339,67.5611,67.6266,32800.0
2013-11-15 14:10:00,92.98,92.98,92.9,92.97,22900.0,67.6339,67.6339,67.5757,67.6266,22900.0
2013-11-15 14:15:00,92.96,92.97,92.85,92.88,49900.0,67.6193,67.6266,67.5393,67.5611,49900.0
2013-11-15 14:20:00,92.87,92.87,92.74,92.8,26700.0,67.5538,67.5538,67.4593,67.5029,26700.0
2013-11-15 14:25:00,92.79,92.87,92.78,92.87,18200.0,67.4956,67.5538,67.4884,67.5538,18200.0
2013-11-15 14:30:00,92.85,92.89,92.77,92.79,24600.0,67.5393,67.5684,67.4811,67.4956,24600.0
2013-11-15 14:35:00,92.8,92.86,92.79,92.8,15900.0,67.5029,67.5466,67.4956,67.5029,15900.0
2013-11-15 14:40:00,92.8,92.85,92.77,92.78,40900.0,67.5029,67.5393,67.4811,67.4884,40900.0
2013-11-15 14:45:00,92.77,92.83,92.74,92.82,30000.0,67.4811,67.5247,67.4593,67.5175,30000.0
2013-11-15 14:50:00,92.82,92.83,92.74,92.75,27600.0,67.5175,67.5247,67.4593,67.4666,27600.0
2013-11-15 14:55:00,92.74,92.81,92.74,92.78,17500.0,67.4593,67.5102,67.4593,67.4884,17500.0
2013-11-15 15:00:00,92.78,92.92,92.78,92.88,21900.0,67.4884,67.5902,67.4884,67.5611,21900.0
2013-11-15 15:05:00,92.89,92.95,92.88,92.95,52200.0,67.5684,67.612,67.5611,67.612,52200.0
2013-11-15 15:10:00,92.95,92.98,92.91,92.93,29100.0,67.612,67.6339,67.5829,67.5975,29100.0
2013-11-15 15:15:00,92.93,93.0,92.91,92.99,34400.0,67.5975,67.6484,67.5829,67.6411,34400.0
2013-11-15 15:20:00,92.99,93.08,92.93,93.07,113200.0,67.6411,67.7066,67.5975,67.6993,113200.0
2013-11-15 15:25:00,93.08,93.08,93.01,93.04,54900.0,67.7066,67.7066,67.6557,67.6775,54900.0
2013-11-15 15:30:00,93.05,93.07,93.03,93.04,45600.0,67.6848,67.6993,67.6702,67.6775,45600.0
2013-11-15 15:35:00,93.05,93.07,93.0,93.0,69700.0,67.6848,67.6993,67.6484,67.6484,69700.0
2013-11-15 15:40:00,93.01,93.01,92.9,92.92,89000.0,67.6557,67.6557,67.5757,67.5902,89000.0
2013-11-15 15:45:00,92.92,92.95,92.83,92.84,156400.0,67.5902,67.612,67.5247,67.532,156400.0
2013-11-15 15:50:00,92.84,92.9,92.8,92.83,185600.0,67.532,67.5757,67.5029,67.5247,185600.0
2013-11-15 15:55:00,92.83,93.01,92.81,92.99,378600.0,67.5247,67.6557,67.5102,67.6411,378600.0
2013-11-18 09:30:00,93.25,93.3,92.65,92.83,228800.0,67.8303,67.8666,67.3938,67.5247,228800.0
2013-11-18 09:35:00,92.83,93.05,92.76,92.96,77400.0,67.5247,67.6848,67.4738,67.6193,77400.0
2013-11-18 09:40:00,92.95,92.96,92.65,92.68,96400.0,67.612,67.6193,67.3938,67.4156,96400.0
2013-11-18 09:45:00,92.67,93.1,92.63,93.0,77000.0,67.4084,67.7211,67.3793,67.6484,77000.0
2013-11-18 09:50:00,92.97,93.03,92.89,92.92,48700.0,67.6266,67.6702,67.5684,67.5902,48700.0
2013-11-18 09:55:00,92.95,92.97,92.56,92.63,49700.0,67.612,67.6266,67.3283,67.3793,49700.0
2013-11-18 10:00:00,92.61,92.74,92.6,92.71,45200.0,67.3647,67.4593,67.3574,67.4375,45200.0
2013-11-18 10:05:00,92.71,92.72,92.58,92.63,51100.0,67.4375,67.4447,67.3429,67.3793,51100.0
2013-11-18 10:10:00,92.64,92.73,92.54,92.57,54000.0,67.3865,67.452,67.3138,67.3356,54000.0
2013-11-18 10:15:00,92.58,92.62,92.52,92.55,32900.0,67.3429,67.372,67.2993,67.3211,32900.0
2013-11-18 10:20:00,92.54,92.63,92.48,92.5,46600.0,67.3138,67.3793,67.2702,67.2847,46600.0
2013-11-18 10:25:00,92.5,92.62,92.5,92.57,36500.0,67.2847,67.372,67.2847,67.3356,36500.0
2013-11-18 10:30:00,92.57,92.72,92.54,92.63,49700.0,67.3356,67.4447,67.3138,67.3793,49700.0
2013-11-18 10:35:00,92.62,92.71,92.57,92.64,28200.0,67.372,67.4375,67.3356,67.3865,28200.0
2013-11-18 10:40:00,92.65,92.86,92.65,92.81,28000.0,67.3938,67.5466,67.3938,67.5102,28000.0
2013-11-18 10:45:00,92.81,92.94,92.8,92.93,16900.0,67.5102,67.6048,67.5029,67.5975,16900.0
2013-11-18 10:50:00,92.94,92.96,92.9,92.95,18900.0,67.6048,67.6193,67.5757,67.612,18900.0
2013-11-18 10:55:00,92.96,93.01,92.92,92.99,29600.0,67.6193,67.6557,67.5902,67.6411,29600.0
2013-11-18 11:00:00,92.99,93.15,92.98,93.14,28800.0,67.6411,67.7575,67.6339,67.7502,28800.0
2013-11-18 11:05:00,93.13,93.18,93.03,93.03,26400.0,67.743,67.7793,67.6702,67.6702,26400.0
2013-11-18 11:10:00,93.02,93.05,92.97,93.0,22400.0,67.663,67.6848,67.6266,67.6484,22400.0
2013-11-18 11:15:00,93.01,93.01,92.86,92.95,26200.0,67.6557,67.6557,67.5466,67.612,26200.0
2013-11-18 11:20:00,92.95,93.0,92.83,92.85,46800.0,67.612,67.6484,67.5247,67.5393,46800.0
2013-11-18 11:25:00,92.84,92.89,92.79,92.81,46800.0,67.532,67.5684,67.4956,67.5102,46800.0
2013-11-18 11:30:00,92.8,92.8,92.56,92.57,48700.0,67.5029,67.5029,67.3283,67.3356,48700.0
2013-11-18 11:35:00,92.56,92.66,92.56,92.58,34300.0,67.3283,67.4011,67.3283,67.3429,34300.0
2013-11-18 11:40:00,92.58,92.63,92.55,92.57,41800.0,67.3429,67.3793,67.3211,67.3356,41800.0
2013-11-18 11:45:00,92.56,92.59,92.55,92.59,24000.0,67.3283,67.3502,67.3211,67.3502,24000.0
2013-11-18 11:50:00,92.58,92.62,92.55,92.58,32600.0,67.3429,67.372,67.3211,67.3429,32600.0
2013-11-18 11:55:00,92.57,92.59,92.54,92.59,35000.0,67.3356,67.3502,67.3138,67.3502,35000.0
2013-11-18 12:00:00,92.59,92.6,92.55,92.57,19700.0,67.3502,67.3574,67.3211,67.3356,19700.0
2013-11-18 12:05:00,92.57,92.61,92.55,92.57,28500.0,67.3356,67.3647,67.3211,67.3356,28500.0
2013-11-18 12:10:00,92.56,92.58,92.55,92.56,26500.0,67.3283,67.3429,67.3211,67.3283,26500.0
2013-11-18 12:15:00,92.56,92.57,92.54,92.55,16400.0,67.3283,67.3356,67.3138,67.3211,16400.0
2013-11-18 12:20:00,92.55,92.6,92.55,92.57,19500.0,67.3211,67.3574,67.3211,67.3356,19500.0
2013-11-18 12:25:00,92.56,92.56,92.53,92.55,21500.0,67.3283,67.3283,67.3065,67.3211,21500.0
2013-11-18 12:30:00,92.55,92.57,92.54,92.55,31600.0,67.3211,67.3356,67.3138,67.3211,31600.0
2013-11-18 12:35:00,92.55,92.55,92.47,92.48,137100.0,67.3211,67.3211,67.2629,67.2702,137100.0
2013-11-18 12:40:00,92.47,92.48,92.22,92.23,55600.0,67.2629,67.2702,67.081,67.0883,55600.0
2013-11-18 12:45:00,92.22,92.3,92.22,92.29,32500.0,67.081,67.1392,67.081,67.1319,32500.0
2013-11-18 12:50:00,92.29,92.31,92.25,92.27,32900.0,67.1319,67.1465,67.1029,67.1174,32900.0
2013-11-18 12:55:00,92.28,92.34,92.26,92.28,26600.0,67.1247,67.1683,67.1101,67.1247,26600.0
2013-11-18 13:00:00,92.28,92.29,92.25,92.27,39200.0,67.1247,67.1319,67.1029,67.1174,39200.0
2013-11-18 13:05:00,92.27,92.28,92.2,92.25,35300.0,67.1174,67.1247,67.0665,67.1029,35300.0
2013-11-18 13:10:00,92.26,92.38,92.25,92.38,28600.0,67.1101,67.1974,67.1029,67.1974,28600.0
2013-11-18 13:15:00,92.38,92.46,92.36,92.43,24300.0,67.1974,67.2556,67.1829,67.2338,24300.0
2013-11-18 13:20:00,92.42,92.44,92.37,92.38,14600.0,67.2265,67.2411,67.1901,67.1974,14600.0
2013-11-18 13:25:00,92.37,92.41,92.36,92.39,23600.0,67.1901,67.2192,67.1829,67.2047,23600.0
2013-11-18 13:30:00,92.39,92.48,92.36,92.45,32400.0,67.2047,67.2702,67.1829,67.2483,32400.0
2013-11-18 13:35:00,92.46,92.46,92.43,92.43,14700.0,67.2556,67.2556,67.2338,67.2338,14700.0
2013-11-18 13:40:00,92.44,92.44,92.3,92.3,31200.0,67.2411,67.2411,67.1392,67.1392,31200.0
2013-11-18 13:45:00,92.3,92.45,92.29,92.45,25000.0,67.1392,67.2483,67.1319,67.2483,25000.0
2013-11-18 13:50:00,92.43,92.43,92.38,92.42,18400.0,67.2338,67.2338,67.1974,67.2265,18400.0
2013-11-18 13:55:00,92.42,92.47,92.42,92.47,10500.0,67.2265,67.2629,67.2265,67.2629,10500.0
2013-11-18 14:00:00,92.46,92.51,92.44,92.51,27000.0,67.2556,67.292,67.2411,67.292,27000.0
2013-11-18 14:05:00,92.51,92.54,92.42,92.42,33700.0,67.292,67.3138,67.2265,67.2265,33700.0
2013-11-18 14:10:00,92.41,92.41,92.3,92.39,61500.0,67.2192,67.2192,67.1392,67.2047,61500.0
2013-11-18 14:15:00,92.38,92.44,92.35,92.44,13900.0,67.1974,67.2411,67.1756,67.2411,13900.0
2013-11-18 14:20:00,92.44,92.44,92.3,92.3,99300.0,67.2411,67.2411,67.1392,67.1392,99300.0
2013-11-18 14:25:00,92.29,92.39,92.26,92.38,32000.0,67.1319,67.2047,67.1101,67.1974,32000.0
2013-11-18 14:30:00,92.38,92.38,92.3,92.34,25300.0,67.1974,67.1974,67.1392,67.1683,25300.0
2013-11-18 14:35:00,92.33,92.33,92.23,92.3,36400.0,67.161,67.161,67.0883,67.1392,36400.0
2013-11-18 14:40:00,92.3,92.31,92.12,92.12,29600.0,67.1392,67.1465,67.0083,67.0083,29600.0
2013-11-18 14:45:00,92.13,92.13,92.01,92.01,36500.0,67.0156,67.0156,66.9283,66.9283,36500.0
2013-11-18 14:50:00,92.02,92.11,91.95,91.99,61000.0,66.9356,67.001,66.8846,66.9137,61000.0
2013-11-18 14:55:00,92.01,92.06,91.97,92.0,21000.0,66.9283,66.9646,66.8992,66.921,21000.0
2013-11-18 15:00:00,91.99,92.0,91.87,91.9,41000.0,66.9137,66.921,66.8264,66.8483,41000.0
2013-11-18 15:05:00,91.92,91.96,91.83,91.84,56900.0,66.8628,66.8919,66.7973,66.8046,56900.0
2013-11-18 15:10:00,91.84,91.87,91.69,91.75,99700.0,66.8046,66.8264,66.6955,66.7392,99700.0
2013-11-18 15:15:00,91.75,91.92,91.7,91.92,72100.0,66.7392,66.8628,66.7028,66.8628,72100.0
2013-11-18 15:20:00,91.91,91.92,91.76,91.77,68400.0,66.8555,66.8628,66.7464,66.7537,68400.0
2013-11-18 15:25:00,91.76,91.79,91.65,91.78,96600.0,66.7464,66.7682,66.6664,66.761,96600.0
2013-11-18 15:30:00,91.78,91.83,91.63,91.81,71600.0,66.761,66.7973,66.6519,66.7828,71600.0
2013-11-18 15:35:00,91.81,91.88,91.77,91.8,118400.0,66.7828,66.8337,66.7537,66.7755,118400.0
2013-11-18 15:40:00,91.8,91.94,91.79,91.88,117500.0,66.7755,66.8774,66.7682,66.8337,117500.0
2013-11-18 15:45:00,91.89,91.96,91.82,91.93,93700.0,66.841,66.8919,66.7901,66.8701,93700.0
2013-11-18 15:50:00,91.93,92.01,91.89,91.9,156600.0,66.8701,66.9283,66.841,66.8483,156600.0
2013-11-18 15:55:00,91.91,92.05,91.89,92.02,218600.0,66.8555,66.9574,66.841,66.9356,218600.0
2013-11-19 09:30:00,91.67,91.71,91.31,91.31,180600.0,66.681,66.7101,66.4191,66.4191,180600.0
2013-11-19 09:35:00,91.33,91.59,91.3,91.34,183300.0,66.4336,66.6228,66.4118,66.4409,183300.0
2013-11-19 09:40:00,91.35,91.35,90.97,91.1,108800.0,66.4482,66.4482,66.1718,66.2663,108800.0
2013-11-19 09:45:00,91.08,91.08,90.57,90.78,181400.0,66.2518,66.2518,65.8808,66.0336,181400.0
2013-11-19 09:50:00,90.79,90.98,90.79,90.93,118000.0,66.0408,66.1791,66.0408,66.1427,118000.0
2013-11-19 09:55:00,90.93,91.1,90.87,91.05,96400.0,66.1427,66.2663,66.099,66.23,96400.0
2013-11-19 10:00:00,91.11,91.2,91.01,91.17,175400.0,66.2736,66.3391,66.2009,66.3173,175400.0
2013-11-19 10:05:00,91.18,91.25,91.02,91.06,170100.0,66.3245,66.3755,66.2081,66.2372,170100.0
2013-11-19 10:10:00,91.09,91.25,91.09,91.22,84900.0,66.2591,66.3755,66.2591,66.3536,84900.0
2013-11-19 10:15:00,91.23,91.49,91.22,91.49,96500.0,66.3609,66.55,66.3536,66.55,96500.0
2013-11-19 10:20:00,91.49,91.54,91.43,91.51,88600.0,66.55,66.5864,66.5064,66.5646,88600.0
2013-11-19 10:25:00,91.52,91.54,91.41,91.46,41100.0,66.5718,66.5864,66.4918,66.5282,41100.0
2013-11-19 10:30:00,91.42,91.52,91.37,91.49,40000.0,66.4991,66.5718,66.4627,66.55,40000.0
2013-11-19 10:35:00,91.48,91.79,91.44,91.66,97900.0,66.5428,66.7682,66.5137,66.6737,97900.0
2013-11-19 10:40:00,91.66,91.8,91.64,91.75,53100.0,66.6737,66.7755,66.6591,66.7392,53100.0
2013-11-19 10:45:00,91.74,91.82,91.63,91.68,59900.0,66.7319,66.7901,66.6519,66.6882,59900.0
2013-11-19 10:50:00,91.69,91.72,91.51,91.65,65000.0,66.6955,66.7173,66.5646,66.6664,65000.0
2013-11-19 10:55:00,91.65,91.81,91.61,91.77,38700.0,66.6664,66.7828,66.6373,66.7537,38700.0
2013-11-19 11:00:00,91.77,91.82,91.73,91.73,45400.0,66.7537,66.7901,66.7246,66.7246,45400.0
2013-11-19 11:05:00,91.74,91.93,91.74,91.88,36600.0,66.7319,66.8701,66.7319,66.8337,36600.0
2013-11-19 11:10:00,91.88,91.88,91.72,91.72,43800.0,66.8337,66.8337,66.7173,66.7173,43800.0
2013-11-19 11:15:00,91.73,91.79,91.66,91.78,52200.0,66.7246,66.7682,66.6737,66.761,52200.0
2013-11-19 11:20:00,91.78,91.79,91.7,91.76,103500.0,66.761,66.7682,66.7028,66.7464,103500.0
2013-11-19 11:25:00,91.77,91.84,91.69,91.81,57900.0,66.7537,66.8046,66.6955,66.7828,57900.0
2013-11-19 11:30:00,91.81,91.91,91.79,91.83,27800.0,66.7828,66.8555,66.7682,66.7973,27800.0
2013-11-19 11:35:00,91.84,91.87,91.78,91.8,42700.0,66.8046,66.8264,66.761,66.7755,42700.0
2013-11-19 11:40:00,91.8,91.82,91.63,91.64,46000.0,66.7755,66.7901,66.6519,66.6591,46000.0
2013-11-19 11:45:00,91.64,91.87,91.63,91.83,88600.0,66.6591,66.8264,66.6519,66.7973,88600.0
2013-11-19 11:50:00,91.83,91.93,91.82,91.9,32000.0,66.7973,66.8701,66.7901,66.8483,32000.0
2013-11-19 11:55:00,91.89,91.93,91.84,91.87,23800.0,66.841,66.8701,66.8046,66.8264,23800.0
2013-11-19 12:00:00,91.87,91.92,91.78,91.91,33300.0,66.8264,66.8628,66.761,66.8555,33300.0
2013-11-19 12:05:00,91.91,92.03,91.91,91.98,32400.0,66.8555,66.9428,66.8555,66.9065,32400.0
2013-11-19 12:10:00,91.98,92.03,91.87,91.99,41800.0,66.9065,66.9428,66.8264,66.9137,41800.0
2013-11-19 12:15:00,91.99,92.01,91.94,92.0,47500.0,66.9137,66.9283,66.8774,66.921,47500.0
2013-11-19 12:20:00,92.0,92.19,91.98,92.18,36800.0,66.921,67.0592,66.9065,67.0519,36800.0
2013-11-19 12:25:00,92.2,92.2,92.08,92.11,31500.0,67.0665,67.0665,66.9792,67.001,31500.0
2013-11-19 12:30:00,92.11,92.11,91.94,91.98,42300.0,67.001,67.001,66.8774,66.9065,42300.0
2013-11-19 12:35:00,91.98,91.98,91.91,91.92,84900.0,66.9065,66.9065,66.8555,66.8628,84900.0
2013-11-19 12:40:00,91.91,91.94,91.8,91.83,188500.0,66.8555,66.8774,66.7755,66.7973,188500.0
2013-11-19 12:45:00,91.84,91.95,91.83,91.94,19900.0,66.8046,66.8846,66.7973,66.8774,19900.0
2013-11-19 12:50:00,91.95,92.03,91.95,91.99,22800.0,66.8846,66.9428,66.8846,66.9137,22800.0
2013-11-19 12:55:00,91.97,91.97,91.87,91.92,48500.0,66.8992,66.8992,66.8264,66.8628,48500.0
2013-11-19 13:00:00,91.92,91.97,91.88,91.95,45900.0,66.8628,66.8992,66.8337,66.8846,45900.0
2013-11-19 13:05:00,91.95,92.01,91.92,91.99,38800.0,66.8846,66.9283,66.8628,66.9137,38800.0
2013-11-19 13:10:00,91.98,92.0,91.93,91.96,39000.0,66.9065,66.921,66.8701,66.8919,39000.0
2013-11-19 13:15:00,91.97,92.01,91.93,91.98,45700.0,66.8992,66.9283,66.8701,66.9065,45700.0
2013-11-19 13:20:00,91.98,92.01,91.76,91.77,92400.0,66.9065,66.9283,66.7464,66.7537,92400.0
2013-11-19 13:25:00,91.75,91.8,91.6,91.62,51300.0,66.7392,66.7755,66.63,66.6446,51300.0
2013-11-19 13:30:00,91.6,91.72,91.48,91.71,77600.0,66.63,66.7173,66.5428,66.7101,77600.0
2013-11-19 13:35:00,91.7,91.84,91.68,91.7,70100.0,66.7028,66.8046,66.6882,66.7028,70100.0
2013-11-19 13:40:00,91.7,91.78,91.67,91.78,43200.0,66.7028,66.761,66.681,66.761,43200.0
2013-11-19 13:45:00,91.78,91.82,91.74,91.74,55800.0,66.761,66.7901,66.7319,66.7319,55800.0
2013-11-19 13:50:00,91.74,91.74,91.64,91.73,55000.0,66.7319,66.7319,66.6591,66.7246,55000.0
2013-11-19 13:55:00,91.74,91.81,91.63,91.66,35000.0,66.7319,66.7828,66.6519,66.6737,35000.0
2013-11-19 14:00:00,91.65,91.82,91.63,91.67,80900.0,66.6664,66.7901,66.6519,66.681,80900.0
2013-11-19 14:05:00,91.66,91.71,91.48,91.48,161200.0,66.6737,66.7101,66.5428,66.5428,161200.0
2013-11-19 14:10:00,91.48,91.55,91.38,91.51,75000.0,66.5428,66.5937,66.47,66.5646,75000.0
2013-11-19 14:15:00,91.53,91.57,91.46,91.54,43400.0,66.5791,66.6082,66.5282,66.5864,43400.0
2013-11-19 14:20:00,91.56,91.57,91.47,91.5,24100.0,66.6009,66.6082,66.5355,66.5573,24100.0
2013-11-19 14:25:00,91.49,91.49,91.34,91.41,30900.0,66.55,66.55,66.4409,66.4918,30900.0
2013-11-19 14:30:00,91.42,91.54,91.42,91.51,52500.0,66.4991,66.5864,66.4991,66.5646,52500.0
2013-11-19 14:35:00,91.51,91.76,91.51,91.76,46700.0,66.5646,66.7464,66.5646,66.7464,46700.0
2013-11-19 14:40:00,91.74,91.8,91.6,91.61,54000.0,66.7319,66.7755,66.63,66.6373,54000.0
2013-11-19 14:45:00,91.6,91.65,91.5,91.51,61600.0,66.63,66.6664,66.5573,66.5646,61600.0
2013-11-19 14:50:00,91.51,91.55,91.49,91.55,22600.0,66.5646,66.5937,66.55,66.5937,22600.0
2013-11-19 14:55:00,91.54,91.54,91.44,91.46,49600.0,66.5864,66.5864,66.5137,66.5282,49600.0
2013-11-19 15:00:00,91.45,91.58,91.45,91.51,55200.0,66.5209,66.6155,66.5209,66.5646,55200.0
2013-11-19 15:05:00,91.53,91.64,91.5,91.62,39300.0,66.5791,66.6591,66.5573,66.6446,39300.0
2013-11-19 15:10:00,91.6,91.68,91.55,91.68,39500.0,66.63,66.6882,66.5937,66.6882,39500.0
2013-11-19 15:15:00,91.68,91.74,91.64,91.67,71700.0,66.6882,66.7319,66.6591,66.681,71700.0
2013-11-19 15:20:00,91.66,91.66,91.47,91.5,64100.0,66.6737,66.6737,66.5355,66.5573,64100.0
2013-11-19 15:25:00,91.5,91.61,91.49,91.53,72800.0,66.5573,66.6373,66.55,66.5791,72800.0
2013-11-19 15:30:00,91.52,91.55,91.31,91.4,80700.0,66.5718,66.5937,66.4191,66.4846,80700.0
2013-11-19 15:35:00,91.4,91.46,91.3,91.33,81000.0,66.4846,66.5282,66.4118,66.4336,81000.0
2013-11-19 15:40:00,91.32,91.35,91.25,91.35,99600.0,66.4264,66.4482,66.3755,66.4482,99600.0
2013-11-19 15:45:00,91.35,91.39,91.24,91.32,124700.0,66.4482,66.4773,66.3682,66.4264,124700.0
2013-11-19 15:50:00,91.33,91.33,91.22,91.25,187300.0,66.4336,66.4336,66.3536,66.3755,187300.0
2013-11-19 15:55:00,91.24,91.34,91.22,91.28,302700.0,66.3682,66.4409,66.3536,66.3973,302700.0
2013-11-20 09:30:00,91.69,91.97,91.14,91.19,241400.0,66.6955,66.8992,66.2954,66.3318,241400.0
2013-11-20 09:35:00,91.19,91.34,91.05,91.11,93100.0,66.3318,66.4409,66.23,66.2736,93100.0
2013-11-20 09:40:00,91.09,91.21,90.96,90.98,89600.0,66.2591,66.3464,66.1645,66.1791,89600.0
2013-11-20 09:45:00,90.96,91.16,90.89,91.1,39100.0,66.1645,66.31,66.1136,66.2663,39100.0
2013-11-20 09:50:00,91.14,91.2,90.84,90.93,56800.0,66.2954,66.3391,66.0772,66.1427,56800.0
2013-11-20 09:55:00,90.94,91.27,90.9,91.16,33700.0,66.15,66.39,66.1209,66.31,33700.0
2013-11-20 10:00:00,91.15,91.28,91.01,91.28,61800.0,66.3027,66.3973,66.2009,66.3973,61800.0
2013-11-20 10:05:00,91.28,91.37,91.15,91.17,73200.0,66.3973,66.4627,66.3027,66.3173,73200.0
2013-11-20 10:10:00,91.18,91.38,91.16,91.17,93700.0,66.3245,66.47,66.31,66.3173,93700.0
2013-11-20 10:15:00,91.19,91.19,90.95,91.0,77700.0,66.3318,66.3318,66.1572,66.1936,77700.0
2013-11-20 10:20:00,91.02,91.36,91.0,91.15,129700.0,66.2081,66.4555,66.1936,66.3027,129700.0
2013-11-20 10:25:00,91.17,91.23,91.09,91.22,33100.0,66.3173,66.3609,66.2591,66.3536,33100.0
2013-11-20 10:30:00,91.23,91.27,91.07,91.07,40600.0,66.3609,66.39,66.2445,66.2445,40600.0
2013-11-20 10:35:00,91.07,91.12,90.98,91.05,42500.0,66.2445,66.2809,66.1791,66.23,42500.0
2013-11-20 10:40:00,91.03,91.07,90.93,91.05,25400.0,66.2154,66.2445,66.1427,66.23,25400.0
2013-11-20 10:45:00,91.04,91.14,90.94,91.1,77800.0,66.2227,66.2954,66.15,66.2663,77800.0
2013-11-20 10:50:00,91.11,91.19,91.01,91.16,72300.0,66.2736,66.3318,66.2009,66.31,72300.0
2013-11-20 10:55:00,91.13,91.14,91.0,91.02,62800.0,66.2882,66.2954,66.1936,66.2081,62800.0
2013-11-20 11:00:00,91.02,91.05,90.93,91.02,28200.0,66.2081,66.23,66.1427,66.2081,28200.0
2013-11-20 11:05:00,91.02,91.13,91.01,91.09,45900.0,66.2081,66.2882,66.2009,66.2591,45900.0
2013-11-20 11:10:00,91.09,91.09,91.01,91.03,41000.0,66.2591,66.2591,66.2009,66.2154,41000.0
2013-11-20 11:15:00,91.03,91.05,90.99,90.99,46300.0,66.2154,66.23,66.1863,66.1863,46300.0
2013-11-20 11:20:00,90.98,91.02,90.98,91.02,28100.0,66.1791,66.2081,66.1791,66.2081,28100.0
2013-11-20 11:25:00,91.02,91.05,90.98,91.0,32100.0,66.2081,66.23,66.1791,66.1936,32100.0
2013-11-20 11:30:00,91.0,91.02,90.95,90.98,23200.0,66.1936,66.2081,66.1572,66.1791,23200.0
2013-11-20 11:35:00,90.97,91.0,90.89,90.89,28700.0,66.1718,66.1936,66.1136,66.1136,28700.0
2013-11-20 11:40:00,90.89,90.91,90.8,90.83,45400.0,66.1136,66.1281,66.0481,66.0699,45400.0
2013-11-20 11:45:00,90.83,90.86,90.64,90.66,81900.0,66.0699,66.0918,65.9317,65.9463,81900.0
2013-11-20 11:50:00,90.66,90.79,90.6,90.79,131600.0,65.9463,66.0408,65.9026,66.0408,131600.0
2013-11-20 11:55:00,90.8,90.87,90.71,90.75,53100.0,66.0481,66.099,65.9827,66.0117,53100.0
2013-11-20 12:00:00,90.77,90.88,90.7,90.74,60200.0,66.0263,66.1063,65.9754,66.0045,60200.0
2013-11-20 12:05:00,90.73,90.78,90.7,90.75,20400.0,65.9972,66.0336,65.9754,66.0117,20400.0
2013-11-20 12:10:00,90.75,90.86,90.7,90.8,106900.0,66.0117,66.0918,65.9754,66.0481,106900.0
2013-11-20 12:15:00,90.79,90.91,90.77,90.89,24900.0,66.0408,66.1281,66.0263,66.1136,24900.0
2013-11-20 12:20:00,90.9,90.97,90.85,90.95,28600.0,66.1209,66.1718,66.0845,66.1572,28600.0
2013-11-20 12:25:00,90.96,91.0,90.89,90.89,20000.0,66.1645,66.1936,66.1136,66.1136,20000.0
2013-11-20 12:30:00,90.89,90.97,90.87,90.97,27600.0,66.1136,66.1718,66.099,66.1718,27600.0
2013-11-20 12:35:00,90.97,91.06,90.97,91.01,13400.0,66.1718,66.2372,66.1718,66.2009,13400.0
2013-11-20 12:40:00,91.01,91.13,91.01,91.12,44500.0,66.2009,66.2882,66.2009,66.2809,44500.0
2013-11-20 12:45:00,91.13,91.19,91.12,91.14,29200.0,66.2882,66.3318,66.2809,66.2954,29200.0
2013-11-20 12:50:00,91.12,91.12,91.06,91.06,16500.0,66.2809,66.2809,66.2372,66.2372,16500.0
2013-11-20 12:55:00,91.04,91.1,90.96,90.97,72600.0,66.2227,66.2663,66.1645,66.1718,72600.0
2013-11-20 13:00:00,90.97,91.11,90.96,91.07,57800.0,66.1718,66.2736,66.1645,66.2445,57800.0
2013-11-20 13:05:00,91.07,91.1,91.04,91.05,17500.0,66.2445,66.2663,66.2227,66.23,17500.0
2013-11-20 13:10:00,91.05,91.1,91.03,91.07,14100.0,66.23,66.2663,66.2154,66.2445,14100.0
2013-11-20 13:15:00,91.07,91.08,91.01,91.05,19600.0,66.2445,66.2518,66.2009,66.23,19600.0
2013-11-20 13:20:00,91.06,91.06,91.02,91.06,39400.0,66.2372,66.2372,66.2081,66.2372,39400.0
2013-11-20 13:25:00,91.06,91.11,91.05,91.09,46900.0,66.2372,66.2736,66.23,66.2591,46900.0
2013-11-20 13:30:00,91.08,91.12,91.07,91.12,97700.0,66.2518,66.2809,66.2445,66.2809,97700.0
2013-11-20 13:35:00,91.11,91.11,91.05,91.05,39900.0,66.2736,66.2736,66.23,66.23,39900.0
2013-11-20 13:40:00,91.06,91.2,91.06,91.18,32300.0,66.2372,66.3391,66.2372,66.3245,32300.0
2013-11-20 13:45:00,91.19,91.24,91.15,91.17,75700.0,66.3318,66.3682,66.3027,66.3173,75700.0
2013-11-20 13:50:00,91.18,91.18,91.08,91.09,27900.0,66.3245,66.3245,66.2518,66.2591,27900.0
2013-11-20 13:55:00,91.1,91.11,91.02,91.04,46000.0,66.2663,66.2736,66.2081,66.2227,46000.0
2013-11-20 14:00:00,91.03,91.13,90.78,90.97,160400.0,66.2154,66.2882,66.0336,66.1718,160400.0
2013-11-20 14:05:00,90.99,91.01,90.73,90.91,117700.0,66.1863,66.2009,65.9972,66.1281,117700.0
2013-11-20 14:10:00,90.89,90.96,90.68,90.81,115500.0,66.1136,66.1645,65.9608,66.0554,115500.0
2013-11-20 14:15:00,90.8,91.12,90.71,91.1,106900.0,66.0481,66.2809,65.9827,66.2663,106900.0
2013-11-20 14:20:00,91.11,91.14,90.86,91.0,70800.0,66.2736,66.2954,66.0918,66.1936,70800.0
2013-11-20 14:25:00,91.0,91.04,90.9,90.99,34300.0,66.1936,66.2227,66.1209,66.1863,34300.0
2013-11-20 14:30:00,90.97,90.98,90.86,90.88,38700.0,66.1718,66.1791,66.0918,66.1063,38700.0
2013-11-20 14:35:00,90.88,90.92,90.76,90.8,47600.0,66.1063,66.1354,66.019,66.0481,47600.0
2013-11-20 14:40:00,90.8,90.8,90.66,90.79,64500.0,66.0481,66.0481,65.9463,66.0408,64500.0
2013-11-20 14:45:00,90.79,90.92,90.75,90.88,59300.0,66.0408,66.1354,66.0117,66.1063,59300.0
2013-11-20 14:50:00,90.88,90.88,90.66,90.76,61400.0,66.1063,66.1063,65.9463,66.019,61400.0
2013-11-20 14:55:00,90.75,90.76,90.61,90.76,41300.0,66.0117,66.019,65.9099,66.019,41300.0
2013-11-20 15:00:00,90.75,90.76,90.6,90.6,51100.0,66.0117,66.019,65.9026,65.9026,51100.0
2013-11-20 15:05:00,90.6,90.61,90.45,90.47,98000.0,65.9026,65.9099,65.7935,65.8081,98000.0
2013-11-20 15:10:00,90.48,90.58,90.47,90.58,75700.0,65.8154,65.8881,65.8081,65.8881,75700.0
2013-11-20 15:15:00,90.57,90.6,90.5,90.57,44000.0,65.8808,65.9026,65.8299,65.8808,44000.0
2013-11-20 15:20:00,90.56,90.6,90.49,90.55,50800.0,65.8735,65.9026,65.8226,65.8663,50800.0
2013-11-20 15:25:00,90.55,90.6,90.52,90.55,47700.0,65.8663,65.9026,65.8444,65.8663,47700.0
2013-11-20 15:30:00,90.54,90.58,90.32,90.35,86800.0,65.859,65.8881,65.699,65.7208,86800.0
2013-11-20 15:35:00,90.37,90.45,90.36,90.45,70000.0,65.7353,65.7935,65.7281,65.7935,70000.0
2013-11-20 15:40:00,90.44,90.58,90.39,90.4,93700.0,65.7863,65.8881,65.7499,65.7572,93700.0
2013-11-20 15:45:00,90.4,90.48,90.31,90.38,171700.0,65.7572,65.8154,65.6917,65.7426,171700.0
2013-11-20 15:50:00,90.39,90.43,90.31,90.37,149800.0,65.7499,65.779,65.6917,65.7353,149800.0
2013-11-20 15:55:00,90.38,90.52,90.37,90.45,309400.0,65.7426,65.8444,65.7353,65.7935,309400.0
2013-11-21 09:30:00,90.81,90.99,90.39,90.69,146400.0,66.0554,66.1863,65.7499,65.9681,146400.0
2013-11-21 09:35:00,90.73,91.0,90.65,90.78,83200.0,65.9972,66.1936,65.939,66.0336,83200.0
2013-11-21 09:40:00,90.82,90.92,90.65,90.79,60100.0,66.0627,66.1354,65.939,66.0408,60100.0
2013-11-21 09:45:00,90.8,90.84,90.55,90.55,64700.0,66.0481,66.0772,65.8663,65.8663,64700.0
2013-11-21 09:50:00,90.56,90.63,90.48,90.56,65900.0,65.8735,65.9245,65.8154,65.8735,65900.0
2013-11-21 09:55:00,90.57,90.68,90.53,90.68,59300.0,65.8808,65.9608,65.8517,65.9608,59300.0
2013-11-21 10:00:00,90.65,90.69,90.45,90.53,85500.0,65.939,65.9681,65.7935,65.8517,85500.0
2013-11-21 10:05:00,90.54,90.68,90.51,90.58,57800.0,65.859,65.9608,65.8372,65.8881,57800.0
2013-11-21 10:10:00,90.57,90.69,90.46,90.59,89200.0,65.8808,65.9681,65.8008,65.8954,89200.0
2013-11-21 10:15:00,90.61,90.62,90.45,90.58,94400.0,65.9099,65.9172,65.7935,65.8881,94400.0
2013-11-21 10:20:00,90.59,90.77,90.59,90.64,80200.0,65.8954,66.0263,65.8954,65.9317,80200.0
2013-11-21 10:25:00,90.63,90.64,90.54,90.58,37200.0,65.9245,65.9317,65.859,65.8881,37200.0
2013-11-21 10:30:00,90.59,90.77,90.59,90.74,75700.0,65.8954,66.0263,65.8954,66.0045,75700.0
2013-11-21 10:35:00,90.75,90.83,90.69,90.77,39200.0,66.0117,66.0699,65.9681,66.0263,39200.0
2013-11-21 10:40:00,90.78,90.89,90.77,90.85,121300.0,66.0336,66.1136,66.0263,66.0845,121300.0
2013-11-21 10:45:00,90.86,91.05,90.86,90.98,147100.0,66.0918,66.23,66.0918,66.1791,147100.0
2013-11-21 10:50:00,90.99,91.04,90.9,90.95,100900.0,66.1863,66.2227,66.1209,66.1572,100900.0
2013-11-21 10:55:00,90.96,91.02,90.95,91.01,66900.0,66.1645,66.2081,66.1572,66.2009,66900.0
2013-11-21 11:00:00,91.01,91.14,90.99,91.06,64600.0,66.2009,66.2954,66.1863,66.2372,64600.0
2013-11-21 11:05:00,91.05,91.05,90.92,90.92,38700.0,66.23,66.23,66.1354,66.1354,38700.0
2013-11-21 11:10:00,90.93,90.95,90.83,90.87,56700.0,66.1427,66.1572,66.0699,66.099,56700.0
2013-11-21 11:15:00,90.87,91.0,90.87,90.98,25300.0,66.099,66.1936,66.099,66.1791,25300.0
2013-11-21 11:20:00,90.98,91.01,90.94,91.0,88600.0,66.1791,66.2009,66.15,66.1936,88600.0
2013-11-21 11:25:00,90.99,91.03,90.98,91.02,41500.0,66.1863,66.2154,66.1791,66.2081,41500.0
2013-11-21 11:30:00,91.02,91.05,90.87,90.87,57900.0,66.2081,66.23,66.099,66.099,57900.0
2013-11-21 11:35:00,90.86,90.9,90.82,90.83,59300.0,66.0918,66.1209,66.0627,66.0699,59300.0
2013-11-21 11:40:00,90.82,90.89,90.78,90.86,31900.0,66.0627,66.1136,66.0336,66.0918,31900.0
2013-11-21 11:45:00,90.87,90.92,90.8,90.91,53100.0,66.099,66.1354,66.0481,66.1281,53100.0
2013-11-21 11:50:00,90.91,90.94,90.86,90.9,37900.0,66.1281,66.15,66.0918,66.1209,37900.0
2013-11-21 11:55:00,90.9,90.99,90.86,90.97,34300.0,66.1209,66.1863,66.0918,66.1718,34300.0
2013-11-21 12:00:00,90.99,91.01,90.89,90.9,37300.0,66.1863,66.2009,66.1136,66.1209,37300.0
2013-11-21 12:05:00,90.94,90.96,90.84,90.89,39600.0,66.15,66.1645,66.0772,66.1136,39600.0
2013-11-21 12:10:00,90.9,90.93,90.88,90.93,49600.0,66.1209,66.1427,66.1063,66.1427,49600.0
2013-11-21 12:15:00,90.93,90.94,90.88,90.94,48100.0,66.1427,66.15,66.1063,66.15,48100.0
2013-11-21 12:20:00,90.94,90.98,90.94,90.94,34800.0,66.15,66.1791,66.15,66.15,34800.0
2013-11-21 12:25:00,90.95,90.95,90.84,90.9,58900.0,66.1572,66.1572,66.0772,66.1209,58900.0
2013-11-21 12:30:00,90.91,90.91,90.84,90.85,14500.0,66.1281,66.1281,66.0772,66.0845,14500.0
2013-11-21 12:35:00,90.84,90.88,90.77,90.8,41900.0,66.0772,66.1063,66.0263,66.0481,41900.0
2013-11-21 12:40:00,90.8,90.8,90.68,90.71,44800.0,66.0481,66.0481,65.9608,65.9827,44800.0
2013-11-21 12:45:00,90.71,90.76,90.64,90.65,35600.0,65.9827,66.019,65.9317,65.939,35600.0
2013-11-21 12:50:00,90.65,90.8,90.64,90.78,49500.0,65.939,66.0481,65.9317,66.0336,49500.0
2013-11-21 12:55:00,90.77,90.77,90.68,90.7,39800.0,66.0263,66.0263,65.9608,65.9754,39800.0
2013-11-21 13:00:00,90.71,90.71,90.63,90.64,89200.0,65.9827,65.9827,65.9245,65.9317,89200.0
2013-11-21 13:05:00,90.63,90.7,90.63,90.7,41800.0,65.9245,65.9754,65.9245,65.9754,41800.0
2013-11-21 13:10:00,90.7,90.7,90.62,90.65,64100.0,65.9754,65.9754,65.9172,65.939,64100.0
2013-11-21 13:15:00,90.65,90.66,90.55,90.58,64600.0,65.939,65.9463,65.8663,65.8881,64600.0
2013-11-21 13:20:00,90.57,90.6,90.54,90.59,51200.0,65.8808,65.9026,65.859,65.8954,51200.0
2013-11-21 13:25:00,90.59,90.7,90.55,90.58,48400.0,65.8954,65.9754,65.8663,65.8881,48400.0
2013-11-21 13:30:00,90.59,90.65,90.59,90.6,41800.0,65.8954,65.939,65.8954,65.9026,41800.0
2013-11-21 13:35:00,90.61,90.67,90.54,90.67,38200.0,65.9099,65.9536,65.859,65.9536,38200.0
2013-11-21 13:40:00,90.65,90.69,90.57,90.68,85500.0,65.939,65.9681,65.8808,65.9608,85500.0
2013-11-21 13:45:00,90.69,90.72,90.67,90.68,59400.0,65.9681,65.9899,65.9536,65.9608,59400.0
2013-11-21 13:50:00,90.68,90.71,90.67,90.68,45300.0,65.9608,65.9827,65.9536,65.9608,45300.0
2013-11-21 13:55:00,90.69,90.77,90.65,90.68,120600.0,65.9681,66.0263,65.939,65.9608,120600.0
2013-11-21 14:00:00,90.68,90.79,90.68,90.75,115900.0,65.9608,66.0408,65.9608,66.0117,115900.0
2013-11-21 14:05:00,90.74,90.77,90.72,90.75,49000.0,66.0045,66.0263,65.9899,66.0117,49000.0
2013-11-21 14:10:00,90.76,90.87,90.75,90.86,52000.0,66.019,66.099,66.0117,66.0918,52000.0
2013-11-21 14:15:00,90.85,90.88,90.82,90.87,118200.0,66.0845,66.1063,66.0627,66.099,118200.0
2013-11-21 14:20:00,90.86,90.94,90.86,90.92,89600.0,66.0918,66.15,66.0918,66.1354,89600.0
2013-11-21 14:25:00,90.93,90.98,90.92,90.93,100200.0,66.1427,66.1791,66.1354,66.1427,100200.0
2013-11-21 14:30:00,90.94,90.94,90.82,90.84,58200.0,66.15,66.15,66.0627,66.0772,58200.0
2013-11-21 14:35:00,90.84,90.85,90.78,90.84,41600.0,66.0772,66.0845,66.0336,66.0772,41600.0
2013-11-21 14:40:00,90.84,90.92,90.84,90.91,78500.0,66.0772,66.1354,66.0772,66.1281,78500.0
2013-11-21 14:45:00,90.91,90.99,90.87,90.88,56200.0,66.1281,66.1863,66.099,66.1063,56200.0
2013-11-21 14:50:00,90.88,90.91,90.84,90.88,43200.0,66.1063,66.1281,66.0772,66.1063,43200.0
2013-11-21 14:55:00,90.88,90.95,90.88,90.91,25000.0,66.1063,66.1572,66.1063,66.1281,25000.0
2013-11-21 15:00:00,90.9,90.92,90.84,90.91,53100.0,66.1209,66.1354,66.0772,66.1281,53100.0
2013-11-21 15:05:00,90.91,90.97,90.88,90.96,47500.0,66.1281,66.1718,66.1063,66.1645,47500.0
2013-11-21 15:10:00,90.96,91.0,90.91,90.94,86500.0,66.1645,66.1936,66.1281,66.15,86500.0
2013-11-21 15:15:00,90.95,91.07,90.94,91.0,73100.0,66.1572,66.2445,66.15,66.1936,73100.0
2013-11-21 15:20:00,91.0,91.08,90.96,91.05,182500.0,66.1936,66.2518,66.1645,66.23,182500.0
2013-11-21 15:25:00,91.06,91.08,90.96,90.99,51500.0,66.2372,66.2518,66.1645,66.1863,51500.0
2013-11-21 15:30:00,91.0,91.04,90.91,90.91,59500.0,66.1936,66.2227,66.1281,66.1281,59500.0
2013-11-21 15:35:00,90.92,91.01,90.92,90.99,49200.0,66.1354,66.2009,66.1354,66.1863,49200.0
2013-11-21 15:40:00,90.99,91.04,90.97,91.03,67200.0,66.1863,66.2227,66.1718,66.2154,67200.0
2013-11-21 15:45:00,91.02,91.04,90.94,90.99,108100.0,66.2081,66.2227,66.15,66.1863,108100.0
2013-11-21 15:50:00,90.99,91.03,90.94,90.99,129800.0,66.1863,66.2154,66.15,66.1863,129800.0
2013-11-21 15:55:00,90.99,91.02,90.96,91.01,350000.0,66.1863,66.2081,66.1645,66.2009,350000.0
2013-11-22 09:30:00,91.31,91.46,91.0,91.44,173700.0,66.4191,66.5282,66.1936,66.5137,173700.0
2013-11-22 09:35:00,91.46,91.5,91.28,91.35,114700.0,66.5282,66.5573,66.3973,66.4482,114700.0
2013-11-22 09:40:00,91.34,91.61,91.32,91.48,152100.0,66.4409,66.6373,66.4264,66.5428,152100.0
2013-11-22 09:45:00,91.48,91.96,91.46,91.93,92000.0,66.5428,66.8919,66.5282,66.8701,92000.0
2013-11-22 09:50:00,91.93,91.94,91.71,91.78,126200.0,66.8701,66.8774,66.7101,66.761,126200.0
2013-11-22 09:55:00,91.79,91.79,91.48,91.5,80000.0,66.7682,66.7682,66.5428,66.5573,80000.0
2013-11-22 10:00:00,91.48,91.6,91.43,91.59,107900.0,66.5428,66.63,66.5064,66.6228,107900.0
2013-11-22 10:05:00,91.6,91.78,91.6,91.76,97100.0,66.63,66.761,66.63,66.7464,97100.0
2013-11-22 10:10:00,91.76,91.85,91.65,91.82,47600.0,66.7464,66.8119,66.6664,66.7901,47600.0
2013-11-22 10:15:00,91.81,91.81,91.6,91.76,57000.0,66.7828,66.7828,66.63,66.7464,57000.0
2013-11-22 10:20:00,91.75,91.85,91.65,91.85,58200.0,66.7392,66.8119,66.6664,66.8119,58200.0
2013-11-22 10:25:00,91.83,91.87,91.71,91.79,47900.0,66.7973,66.8264,66.7101,66.7682,47900.0
2013-11-22 10:30:00,91.79,92.0,91.75,92.0,144900.0,66.7682,66.921,66.7392,66.921,144900.0
2013-11-22 10:35:00,91.98,92.01,91.84,92.0,80200.0,66.9065,66.9283,66.8046,66.921,80200.0
2013-11-22 10:40:00,92.0,92.05,91.74,91.77,65300.0,66.921,66.9574,66.7319,66.7537,65300.0
2013-11-22 10:45:00,91.76,91.76,91.63,91.71,41900.0,66.7464,66.7464,66.6519,66.7101,41900.0
2013-11-22 10:50:00,91.71,91.81,91.66,91.81,61300.0,66.7101,66.7828,66.6737,66.7828,61300.0
2013-11-22 10:55:00,91.81,91.84,91.7,91.73,35400.0,66.7828,66.8046,66.7028,66.7246,35400.0
2013-11-22 11:00:00,91.73,91.92,91.71,91.9,33400.0,66.7246,66.8628,66.7101,66.8483,33400.0
2013-11-22 11:05:00,91.91,91.97,91.83,91.9,27800.0,66.8555,66.8992,66.7973,66.8483,27800.0
2013-11-22 11:10:00,91.9,92.0,91.88,91.95,53200.0,66.8483,66.921,66.8337,66.8846,53200.0
2013-11-22 11:15:00,91.95,92.05,91.93,92.01,35600.0,66.8846,66.9574,66.8701,66.9283,35600.0
2013-11-22 11:20:00,92.0,92.16,92.0,92.13,61900.0,66.921,67.0374,66.921,67.0156,61900.0
2013-11-22 11:25:00,92.13,92.28,92.13,92.23,85300.0,67.0156,67.1247,67.0156,67.0883,85300.0
2013-11-22 11:30:00,92.23,92.27,92.14,92.25,95400.0,67.0883,67.1174,67.0228,67.1029,95400.0
2013-11-22 11:35:00,92.25,92.31,92.2,92.3,50600.0,67.1029,67.1465,67.0665,67.1392,50600.0
2013-11-22 11:40:00,92.29,92.37,92.2,92.23,44600.0,67.1319,67.1901,67.0665,67.0883,44600.0
2013-11-22 11:45:00,92.24,92.33,92.22,92.25,30900.0,67.0956,67.161,67.081,67.1029,30900.0
2013-11-22 11:50:00,92.26,92.36,92.23,92.35,32900.0,67.1101,67.1829,67.0883,67.1756,32900.0
2013-11-22 11:55:00,92.36,92.42,92.35,92.36,35800.0,67.1829,67.2265,67.1756,67.1829,35800.0
2013-11-22 12:00:00,92.35,92.43,92.35,92.38,38700.0,67.1756,67.2338,67.1756,67.1974,38700.0
2013-11-22 12:05:00,92.37,92.4,92.29,92.39,41500.0,67.1901,67.212,67.1319,67.2047,41500.0
2013-11-22 12:10:00,92.4,92.5,92.4,92.41,39500.0,67.212,67.2847,67.212,67.2192,39500.0
2013-11-22 12:15:00,92.4,92.5,92.36,92.49,41300.0,67.212,67.2847,67.1829,67.2774,41300.0
2013-11-22 12:20:00,92.49,92.59,92.49,92.55,59300.0,67.2774,67.3502,67.2774,67.3211,59300.0
2013-11-22 12:25:00,92.55,92.56,92.47,92.51,52900.0,67.3211,67.3283,67.2629,67.292,52900.0
2013-11-22 12:30:00,92.5,92.54,92.46,92.51,36200.0,67.2847,67.3138,67.2556,67.292,36200.0
2013-11-22 12:35:00,92.52,92.52,92.45,92.48,22400.0,67.2993,67.2993,67.2483,67.2702,22400.0
2013-11-22 12:40:00,92.48,92.57,92.48,92.57,32500.0,67.2702,67.3356,67.2702,67.3356,32500.0
2013-11-22 12:45:00,92.56,92.57,92.5,92.51,53500.0,67.3283,67.3356,67.2847,67.292,53500.0
2013-11-22 12:50:00,92.49,92.58,92.48,92.55,29800.0,67.2774,67.3429,67.2702,67.3211,29800.0
2013-11-22 12:55:00,92.55,92.6,92.51,92.51,28500.0,67.3211,67.3574,67.292,67.292,28500.0
2013-11-22 13:00:00,92.53,92.61,92.53,92.6,61800.0,67.3065,67.3647,67.3065,67.3574,61800.0
2013-11-22 13:05:00,92.6,92.69,92.57,92.69,55600.0,67.3574,67.4229,67.3356,67.4229,55600.0
2013-11-22 13:10:00,92.68,92.73,92.68,92.69,41500.0,67.4156,67.452,67.4156,67.4229,41500.0
2013-11-22 13:15:00,92.68,92.7,92.61,92.61,54700.0,67.4156,67.4302,67.3647,67.3647,54700.0
2013-11-22 13:20:00,92.61,92.73,92.61,92.7,35000.0,67.3647,67.452,67.3647,67.4302,35000.0
2013-11-22 13:25:00,92.7,92.75,92.6,92.6,40600.0,67.4302,67.4666,67.3574,67.3574,40600.0
2013-11-22 13:30:00,92.59,92.59,92.54,92.58,29800.0,67.3502,67.3502,67.3138,67.3429,29800.0
2013-11-22 13:35:00,92.57,92.59,92.54,92.57,32600.0,67.3356,67.3502,67.3138,67.3356,32600.0
2013-11-22 13:40:00,92.57,92.64,92.57,92.63,47600.0,67.3356,67.3865,67.3356,67.3793,47600.0
2013-11-22 13:45:00,92.62,92.63,92.53,92.6,41900.0,67.372,67.3793,67.3065,67.3574,41900.0
2013-11-22 13:50:00,92.59,92.63,92.59,92.63,26900.0,67.3502,67.3793,67.3502,67.3793,26900.0
2013-11-22 13:55:00,92.64,92.64,92.57,92.63,34200.0,67.3865,67.3865,67.3356,67.3793,34200.0
2013-11-22 14:00:00,92.62,92.66,92.58,92.66,34200.0,67.372,67.4011,67.3429,67.4011,34200.0
2013-11-22 14:05:00,92.65,92.7,92.59,92.67,46400.0,67.3938,67.4302,67.3502,67.4084,46400.0
2013-11-22 14:10:00,92.67,92.69,92.63,92.64,45900.0,67.4084,67.4229,67.3793,67.3865,45900.0
2013-11-22 14:15:00,92.64,92.73,92.63,92.71,45200.0,67.3865,67.452,67.3793,67.4375,45200.0
2013-11-22 14:20:00,92.71,92.77,92.7,92.7,68800.0,67.4375,67.4811,67.4302,67.4302,68800.0
2013-11-22 14:25:00,92.71,92.79,92.7,92.76,39000.0,67.4375,67.4956,67.4302,67.4738,39000.0
2013-11-22 14:30:00,92.76,92.78,92.72,92.73,30700.0,67.4738,67.4884,67.4447,67.452,30700.0
2013-11-22 14:35:00,92.73,92.76,92.68,92.7,44800.0,67.452,67.4738,67.4156,67.4302,44800.0
2013-11-22 14:40:00,92.69,92.7,92.65,92.68,51600.0,67.4229,67.4302,67.3938,67.4156,51600.0
2013-11-22 14:45:00,92.69,92.69,92.59,92.59,42400.0,67.4229,67.4229,67.3502,67.3502,42400.0
2013-11-22 14:50:00,92.59,92.6,92.55,92.59,53000.0,67.3502,67.3574,67.3211,67.3502,53000.0
2013-11-22 14:55:00,92.6,92.7,92.6,92.7,42700.0,67.3574,67.4302,67.3574,67.4302,42700.0
2013-11-22 15:00:00,92.7,92.71,92.62,92.64,57300.0,67.4302,67.4375,67.372,67.3865,57300.0
2013-11-22 15:05:00,92.64,92.67,92.6,92.64,48200.0,67.3865,67.4084,67.3574,67.3865,48200.0
2013-11-22 15:10:00,92.64,92.73,92.59,92.73,57400.0,67.3865,67.452,67.3502,67.452,57400.0
2013-11-22 15:15:00,92.73,92.75,92.7,92.71,57400.0,67.452,67.4666,67.4302,67.4375,57400.0
2013-11-22 15:20:00,92.71,92.71,92.63,92.67,69800.0,67.4375,67.4375,67.3793,67.4084,69800.0
2013-11-22 15:25:00,92.67,92.71,92.65,92.66,62800.0,67.4084,67.4375,67.3938,67.4011,62800.0
2013-11-22 15:30:00,92.66,92.67,92.63,92.66,63700.0,67.4011,67.4084,67.3793,67.4011,63700.0
2013-11-22 15:35:00,92.66,92.71,92.65,92.71,69300.0,67.4011,67.4375,67.3938,67.4375,69300.0
2013-11-22 15:40:00,92.7,92.75,92.68,92.71,72900.0,67.4302,67.4666,67.4156,67.4375,72900.0
2013-11-22 15:45:00,92.71,92.76,92.68,92.7,124700.0,67.4375,67.4738,67.4156,67.4302,124700.0
2013-11-22 15:50:00,92.71,92.74,92.67,92.73,145100.0,67.4375,67.4593,67.4084,67.452,145100.0
2013-11-22 15:55:00,92.73,92.78,92.72,92.73,288900.0,67.452,67.4884,67.4447,67.452,288900.0
2013-11-25 09:30:00,92.46,92.7,92.25,92.45,114800.0,67.2556,67.4302,67.1029,67.2483,114800.0
2013-11-25 09:35:00,92.43,92.43,92.09,92.16,69700.0,67.2338,67.2338,66.9865,67.0374,69700.0
2013-11-25 09:40:00,92.19,92.21,91.76,91.82,140200.0,67.0592,67.0738,66.7464,66.7901,140200.0
2013-11-25 09:45:00,91.83,91.91,91.66,91.69,51200.0,66.7973,66.8555,66.6737,66.6955,51200.0
2013-11-25 09:50:00,91.69,91.76,91.24,91.24,116800.0,66.6955,66.7464,66.3682,66.3682,116800.0
2013-11-25 09:55:00,91.23,91.32,91.14,91.15,85100.0,66.3609,66.4264,66.2954,66.3027,85100.0
2013-11-25 10:00:00,91.15,91.16,90.9,90.91,133500.0,66.3027,66.31,66.1209,66.1281,133500.0
2013-11-25 10:05:00,90.94,91.12,90.87,91.08,95100.0,66.15,66.2809,66.099,66.2518,95100.0
2013-11-25 10:10:00,91.08,91.2,91.03,91.03,87400.0,66.2518,66.3391,66.2154,66.2154,87400.0
2013-11-25 10:15:00,91.04,91.09,90.94,90.96,99500.0,66.2227,66.2591,66.15,66.1645,99500.0
2013-11-25 10:20:00,90.97,91.05,90.95,91.04,109500.0,66.1718,66.23,66.1572,66.2227,109500.0
2013-11-25 10:25:00,91.05,91.06,90.89,90.99,78700.0,66.23,66.2372,66.1136,66.1863,78700.0
2013-11-25 10:30:00,91.0,91.0,90.72,90.72,79900.0,66.1936,66.1936,65.9899,65.9899,79900.0
2013-11-25 10:35:00,90.71,90.93,90.62,90.83,99700.0,65.9827,66.1427,65.9172,66.0699,99700.0
2013-11-25 10:40:00,90.84,90.94,90.84,90.89,134100.0,66.0772,66.15,66.0772,66.1136,134100.0
2013-11-25 10:45:00,90.89,91.0,90.87,90.93,111000.0,66.1136,66.1936,66.099,66.1427,111000.0
2013-11-25 10:50:00,90.93,91.0,90.93,90.98,48600.0,66.1427,66.1936,66.1427,66.1791,48600.0
2013-11-25 10:55:00,90.99,91.01,90.88,90.9,116700.0,66.1863,66.2009,66.1063,66.1209,116700.0
2013-11-25 11:00:00,90.9,90.99,90.9,90.99,65400.0,66.1209,66.1863,66.1209,66.1863,65400.0
2013-11-25 11:05:00,91.0,91.0,90.75,90.75,78900.0,66.1936,66.1936,66.0117,66.0117,78900.0
2013-11-25 11:10:00,90.75,90.77,90.66,90.68,97900.0,66.0117,66.0263,65.9463,65.9608,97900.0
2013-11-25 11:15:00,90.67,90.99,90.67,90.97,158900.0,65.9536,66.1863,65.9536,66.1718,158900.0
2013-11-25 11:20:00,90.98,91.19,90.97,91.09,75900.0,66.1791,66.3318,66.1718,66.2591,75900.0
2013-11-25 11:25:00,91.1,91.11,90.93,91.02,61600.0,66.2663,66.2736,66.1427,66.2081,61600.0
2013-11-25 11:30:00,91.02,91.02,90.97,90.98,54900.0,66.2081,66.2081,66.1718,66.1791,54900.0
2013-11-25 11:35:00,90.97,91.0,90.83,90.87,39800.0,66.1718,66.1936,66.0699,66.099,39800.0
2013-11-25 11:40:00,90.87,90.88,90.7,90.7,45600.0,66.099,66.1063,65.9754,65.9754,45600.0
2013-11-25 11:45:00,90.71,90.86,90.71,90.81,66000.0,65.9827,66.0918,65.9827,66.0554,66000.0
2013-11-25 11:50:00,90.82,90.87,90.82,90.87,33400.0,66.0627,66.099,66.0627,66.099,33400.0
2013-11-25 11:55:00,90.87,90.88,90.79,90.8,59000.0,66.099,66.1063,66.0408,66.0481,59000.0
2013-11-25 12:00:00,90.78,90.83,90.73,90.81,48700.0,66.0336,66.0699,65.9972,66.0554,48700.0
2013-11-25 12:05:00,90.8,90.81,90.62,90.65,122400.0,66.0481,66.0554,65.9172,65.939,122400.0
2013-11-25 12:10:00,90.65,90.73,90.6,90.69,40600.0,65.939,65.9972,65.9026,65.9681,40600.0
2013-11-25 12:15:00,90.68,90.75,90.67,90.73,30400.0,65.9608,66.0117,65.9536,65.9972,30400.0
2013-11-25 12:20:00,90.73,90.74,90.67,90.73,23800.0,65.9972,66.0045,65.9536,65.9972,23800.0
2013-11-25 12:25:00,90.74,90.76,90.61,90.64,50000.0,66.0045,66.019,65.9099,65.9317,50000.0
2013-11-25 12:30:00,90.63,90.63,90.52,90.52,54000.0,65.9245,65.9245,65.8444,65.8444,54000.0
2013-11-25 12:35:00,90.53,90.54,90.48,90.5,88600.0,65.8517,65.859,65.8154,65.8299,88600.0
2013-11-25 12:40:00,90.5,90.5,90.37,90.38,76400.0,65.8299,65.8299,65.7353,65.7426,76400.0
2013-11-25 12:45:00,90.38,90.42,90.35,90.4,52100.0,65.7426,65.7717,65.7208,65.7572,52100.0
2013-11-25 12:50:00,90.4,90.41,90.3,90.3,41400.0,65.7572,65.7644,65.6844,65.6844,41400.0
2013-11-25 12:55:00,90.3,90.35,90.27,90.29,74500.0,65.6844,65.7208,65.6626,65.6771,74500.0
2013-11-25 13:00:00,90.29,90.34,90.26,90.31,37100.0,65.6771,65.7135,65.6553,65.6917,37100.0
2013-11-25 13:05:00,90.31,90.31,90.23,90.31,37700.0,65.6917,65.6917,65.6335,65.6917,37700.0
2013-11-25 13:10:00,90.31,90.35,90.23,90.23,51300.0,65.6917,65.7208,65.6335,65.6335,51300.0
2013-11-25 13:15:00,90.23,90.28,90.23,90.28,40600.0,65.6335,65.6699,65.6335,65.6699,40600.0
2013-11-25 13:20:00,90.29,90.3,90.25,90.29,32200.0,65.6771,65.6844,65.648,65.6771,32200.0
2013-11-25 13:25:00,90.29,90.35,90.29,90.35,64100.0,65.6771,65.7208,65.6771,65.7208,64100.0
2013-11-25 13:30:00,90.36,90.46,90.33,90.34,160200.0,65.7281,65.8008,65.7062,65.7135,160200.0
2013-11-25 13:35:00,90.33,90.42,90.31,90.37,26800.0,65.7062,65.7717,65.6917,65.7353,26800.0
2013-11-25 13:40:00,90.37,90.46,90.33,90.41,95000.0,65.7353,65.8008,65.7062,65.7644,95000.0
2013-11-25 13:45:00,90.42,90.44,90.33,90.39,34800.0,65.7717,65.7863,65.7062,65.7499,34800.0
2013-11-25 13:50:00,90.4,90.48,90.4,90.47,25900.0,65.7572,65.8154,65.7572,65.8081,25900.0
2013-11-25 13:55:00,90.47,90.48,90.35,90.38,66800.0,65.8081,65.8154,65.7208,65.7426,66800.0
2013-11-25 14:00:00,90.37,90.41,90.37,90.39,45000.0,65.7353,65.7644,65.7353,65.7499,45000.0
2013-11-25 14:05:00,90.4,90.46,90.39,90.46,38600.0,65.7572,65.8008,65.7499,65.8008,38600.0
2013-11-25 14:10:00,90.47,90.47,90.36,90.36,54400.0,65.8081,65.8081,65.7281,65.7281,54400.0
2013-11-25 14:15:00,90.37,90.38,90.33,90.37,42400.0,65.7353,65.7426,65.7062,65.7353,42400.0
2013-11-25 14:20:00,90.37,90.43,90.35,90.35,105600.0,65.7353,65.779,65.7208,65.7208,105600.0
2013-11-25 14:25:00,90.35,90.36,90.27,90.28,52800.0,65.7208,65.7281,65.6626,65.6699,52800.0
2013-11-25 14:30:00,90.27,90.27,90.15,90.18,107300.0,65.6626,65.6626,65.5753,65.5971,107300.0
2013-11-25 14:35:00,90.18,90.23,90.15,90.21,57400.0,65.5971,65.6335,65.5753,65.619,57400.0
2013-11-25 14:40:00,90.21,90.29,90.2,90.25,51000.0,65.619,65.6771,65.6117,65.648,51000.0
2013-11-25 14:45:00,90.25,90.26,90.19,90.25,30000.0,65.648,65.6553,65.6044,65.648,30000.0
2013-11-25 14:50:00,90.24,90.24,90.18,90.18,45700.0,65.6408,65.6408,65.5971,65.5971,45700.0
2013-11-25 14:55:00,90.18,90.2,90.14,90.18,45900.0,65.5971,65.6117,65.568,65.5971,45900.0
2013-11-25 15:00:00,90.19,90.2,90.16,90.17,70800.0,65.6044,65.6117,65.5826,65.5899,70800.0
2013-11-25 15:05:00,90.17,90.2,90.04,90.05,89300.0,65.5899,65.6117,65.4953,65.5026,89300.0
2013-11-25 15:10:00,90.04,90.04,89.8,89.8,226100.0,65.4953,65.4953,65.3207,65.3207,226100.0
2013-11-25 15:15:00,89.8,89.86,89.57,89.69,199300.0,65.3207,65.3644,65.1534,65.2407,199300.0
2013-11-25 15:20:00,89.69,89.88,89.69,89.81,137100.0,65.2407,65.3789,65.2407,65.328,137100.0
2013-11-25 15:25:00,89.8,89.82,89.7,89.71,98600.0,65.3207,65.3353,65.248,65.2553,98600.0
2013-11-25 15:30:00,89.7,89.71,89.51,89.57,168000.0,65.248,65.2553,65.1098,65.1534,168000.0
2013-11-25 15:35:00,89.57,89.59,89.5,89.58,170200.0,65.1534,65.168,65.1025,65.1607,170200.0
2013-11-25 15:40:00,89.57,89.64,89.56,89.61,140800.0,65.1534,65.2043,65.1461,65.1825,140800.0
2013-11-25 15:45:00,89.62,89.72,89.59,89.71,162600.0,65.1898,65.2625,65.168,65.2553,162600.0
2013-11-25 15:50:00,89.7,89.71,89.63,89.63,185100.0,65.248,65.2553,65.1971,65.1971,185100.0
2013-11-25 15:55:00,89.63,89.86,89.63,89.82,370300.0,65.1971,65.3644,65.1971,65.3353,370300.0
2013-11-26 09:30:00,89.85,90.01,89.58,89.62,123500.0,65.3571,65.4735,65.1607,65.1898,123500.0
2013-11-26 09:35:00,89.62,89.92,89.59,89.68,110800.0,65.1898,65.408,65.168,65.2334,110800.0
2013-11-26 09:40:00,89.68,89.74,89.5,89.53,54600.0,65.2334,65.2771,65.1025,65.1243,54600.0
2013-11-26 09:45:00,89.53,89.66,89.38,89.39,60600.0,65.1243,65.2189,65.0152,65.0225,60600.0
2013-11-26 09:50:00,89.39,89.43,89.11,89.29,78000.0,65.0225,65.0516,64.8188,64.9497,78000.0
2013-11-26 09:55:00,89.3,89.42,89.23,89.27,86900.0,64.957,65.0443,64.9061,64.9352,86900.0
2013-11-26 10:00:00,89.27,89.35,88.93,88.98,118100.0,64.9352,64.9934,64.6879,64.7242,118100.0
2013-11-26 10:05:00,88.99,89.08,88.9,89.08,60900.0,64.7315,64.797,64.6661,64.797,60900.0
2013-11-26 10:10:00,89.07,89.18,88.96,89.1,80000.0,64.7897,64.8697,64.7097,64.8115,80000.0
2013-11-26 10:15:00,89.1,89.25,89.08,89.19,63600.0,64.8115,64.9206,64.797,64.877,63600.0
2013-11-26 10:20:00,89.19,89.32,89.11,89.28,61200.0,64.877,64.9716,64.8188,64.9425,61200.0
2013-11-26 10:25:00,89.29,89.51,89.29,89.48,75300.0,64.9497,65.1098,64.9497,65.0879,75300.0
2013-11-26 10:30:00,89.49,89.49,89.12,89.21,97800.0,65.0952,65.0952,64.8261,64.8915,97800.0
2013-11-26 10:35:00,89.24,89.27,89.14,89.17,116900.0,64.9134,64.9352,64.8406,64.8625,116900.0
2013-11-26 10:40:00,89.17,89.25,89.11,89.2,99400.0,64.8625,64.9206,64.8188,64.8843,99400.0
2013-11-26 10:45:00,89.2,89.21,89.14,89.19,103900.0,64.8843,64.8915,64.8406,64.877,103900.0
2013-11-26 10:50:00,89.2,89.36,89.19,89.32,100400.0,64.8843,65.0007,64.877,64.9716,100400.0
2013-11-26 10:55:00,89.34,89.4,89.23,89.37,164200.0,64.9861,65.0298,64.9061,65.0079,164200.0
2013-11-26 11:00:00,89.36,89.4,89.27,89.31,123500.0,65.0007,65.0298,64.9352,64.9643,123500.0
2013-11-26 11:05:00,89.3,89.31,89.22,89.25,68600.0,64.957,64.9643,64.8988,64.9206,68600.0
2013-11-26 11:10:00,89.25,89.39,89.24,89.37,41900.0,64.9206,65.0225,64.9134,65.0079,41900.0
2013-11-26 11:15:00,89.36,89.42,89.29,89.41,65400.0,65.0007,65.0443,64.9497,65.037,65400.0
2013-11-26 11:20:00,89.42,89.48,89.42,89.48,33800.0,65.0443,65.0879,65.0443,65.0879,33800.0
2013-11-26 11:25:00,89.49,89.49,89.32,89.32,89800.0,65.0952,65.0952,64.9716,64.9716,89800.0
2013-11-26 11:30:00,89.32,89.42,89.25,89.38,127600.0,64.9716,65.0443,64.9206,65.0152,127600.0
2013-11-26 11:35:00,89.38,89.48,89.31,89.47,50000.0,65.0152,65.0879,64.9643,65.0807,50000.0
2013-11-26 11:40:00,89.48,89.49,89.41,89.43,46200.0,65.0879,65.0952,65.037,65.0516,46200.0
2013-11-26 11:45:00,89.43,89.46,89.41,89.43,55600.0,65.0516,65.0734,65.037,65.0516,55600.0
2013-11-26 11:50:00,89.44,89.45,89.36,89.38,54700.0,65.0589,65.0661,65.0007,65.0152,54700.0
2013-11-26 11:55:00,89.38,89.39,89.3,89.33,33600.0,65.0152,65.0225,64.957,64.9788,33600.0
2013-11-26 12:00:00,89.33,89.42,89.27,89.38,77600.0,64.9788,65.0443,64.9352,65.0152,77600.0
2013-11-26 12:05:00,89.39,89.49,89.38,89.44,38800.0,65.0225,65.0952,65.0152,65.0589,38800.0
2013-11-26 12:10:00,89.45,89.47,89.4,89.44,54200.0,65.0661,65.0807,65.0298,65.0589,54200.0
2013-11-26 12:15:00,89.45,89.51,89.44,89.48,60400.0,65.0661,65.1098,65.0589,65.0879,60400.0
2013-11-26 12:20:00,89.47,89.52,89.41,89.41,59400.0,65.0807,65.117,65.037,65.037,59400.0
2013-11-26 12:25:00,89.4,89.45,89.36,89.43,46100.0,65.0298,65.0661,65.0007,65.0516,46100.0
2013-11-26 12:30:00,89.43,89.44,89.35,89.35,49700.0,65.0516,65.0589,64.9934,64.9934,49700.0
2013-11-26 12:35:00,89.35,89.46,89.35,89.42,62800.0,64.9934,65.0734,64.9934,65.0443,62800.0
2013-11-26 12:40:00,89.43,89.45,89.41,89.44,46100.0,65.0516,65.0661,65.037,65.0589,46100.0
2013-11-26 12:45:00,89.43,89.47,89.4,89.42,55100.0,65.0516,65.0807,65.0298,65.0443,55100.0
2013-11-26 12:50:00,89.43,89.46,89.42,89.44,35700.0,65.0516,65.0734,65.0443,65.0589,35700.0
2013-11-26 12:55:00,89.44,89.48,89.4,89.45,46100.0,65.0589,65.0879,65.0298,65.0661,46100.0
2013-11-26 13:00:00,89.45,89.48,89.39,89.48,43100.0,65.0661,65.0879,65.0225,65.0879,43100.0
2013-11-26 13:05:00,89.48,89.48,89.44,89.45,43600.0,65.0879,65.0879,65.0589,65.0661,43600.0
2013-11-26 13:10:00,89.45,89.5,89.44,89.48,47100.0,65.0661,65.1025,65.0589,65.0879,47100.0
2013-11-26 13:15:00,89.48,89.51,89.44,89.47,40800.0,65.0879,65.1098,65.0589,65.0807,40800.0
2013-11-26 13:20:00,89.46,89.6,89.44,89.59,43200.0,65.0734,65.1752,65.0589,65.168,43200.0
2013-11-26 13:25:00,89.59,89.66,89.57,89.6,50200.0,65.168,65.2189,65.1534,65.1752,50200.0
2013-11-26 13:30:00,89.59,89.61,89.55,89.56,51000.0,65.168,65.1825,65.1389,65.1461,51000.0
2013-11-26 13:35:00,89.56,89.61,89.54,89.61,27400.0,65.1461,65.1825,65.1316,65.1825,27400.0
2013-11-26 13:40:00,89.61,89.68,89.6,89.66,57700.0,65.1825,65.2334,65.1752,65.2189,57700.0
2013-11-26 13:45:00,89.66,89.77,89.66,89.73,64700.0,65.2189,65.2989,65.2189,65.2698,64700.0
2013-11-26 13:50:00,89.73,89.74,89.66,89.68,40000.0,65.2698,65.2771,65.2189,65.2334,40000.0
2013-11-26 13:55:00,89.68,89.76,89.68,89.74,26100.0,65.2334,65.2916,65.2334,65.2771,26100.0
2013-11-26 14:00:00,89.75,89.77,89.68,89.69,99600.0,65.2843,65.2989,65.2334,65.2407,99600.0
2013-11-26 14:05:00,89.68,89.69,89.63,89.69,48600.0,65.2334,65.2407,65.1971,65.2407,48600.0
2013-11-26 14:10:00,89.68,89.73,89.67,89.69,36600.0,65.2334,65.2698,65.2262,65.2407,36600.0
2013-11-26 14:15:00,89.69,89.71,89.66,89.66,48000.0,65.2407,65.2553,65.2189,65.2189,48000.0
2013-11-26 14:20:00,89.66,89.68,89.57,89.58,49100.0,65.2189,65.2334,65.1534,65.1607,49100.0
2013-11-26 14:25:00,89.57,89.61,89.56,89.57,61900.0,65.1534,65.1825,65.1461,65.1534,61900.0
2013-11-26 14:30:00,89.57,89.61,89.53,89.54,106600.0,65.1534,65.1825,65.1243,65.1316,106600.0
2013-11-26 14:35:00,89.54,89.55,89.48,89.48,27500.0,65.1316,65.1389,65.0879,65.0879,27500.0
2013-11-26 14:40:00,89.49,89.51,89.43,89.5,49100.0,65.0952,65.1098,65.0516,65.1025,49100.0
2013-11-26 14:45:00,89.49,89.58,89.49,89.56,68500.0,65.0952,65.1607,65.0952,65.1461,68500.0
2013-11-26 14:50:00,89.56,89.61,89.56,89.59,86400.0,65.1461,65.1825,65.1461,65.168,86400.0
2013-11-26 14:55:00,89.59,89.61,89.58,89.59,68100.0,65.168,65.1825,65.1607,65.168,68100.0
2013-11-26 15:00:00,89.6,89.61,89.53,89.53,84400.0,65.1752,65.1825,65.1243,65.1243,84400.0
2013-11-26 15:05:00,89.53,89.59,89.53,89.59,67300.0,65.1243,65.168,65.1243,65.168,67300.0
2013-11-26 15:10:00,89.59,89.61,89.53,89.54,76100.0,65.168,65.1825,65.1243,65.1316,76100.0
2013-11-26 15:15:00,89.54,89.6,89.53,89.6,88400.0,65.1316,65.1752,65.1243,65.1752,88400.0
2013-11-26 15:20:00,89.6,89.61,89.56,89.61,134200.0,65.1752,65.1825,65.1461,65.1825,134200.0
2013-11-26 15:25:00,89.61,89.61,89.59,89.59,88300.0,65.1825,65.1825,65.168,65.168,88300.0
2013-11-26 15:30:00,89.59,89.67,89.59,89.66,73900.0,65.168,65.2262,65.168,65.2189,73900.0
2013-11-26 15:35:00,89.65,89.66,89.58,89.6,81800.0,65.2116,65.2189,65.1607,65.1752,81800.0
2013-11-26 15:40:00,89.59,89.62,89.56,89.58,63100.0,65.168,65.1898,65.1461,65.1607,63100.0
2013-11-26 15:45:00,89.57,89.59,89.49,89.54,211000.0,65.1534,65.168,65.0952,65.1316,211000.0
2013-11-26 15:50:00,89.54,89.64,89.52,89.64,274300.0,65.1316,65.2043,65.117,65.2043,274300.0
2013-11-26 15:55:00,89.63,89.64,89.5,89.5,435500.0,65.1971,65.2043,65.1025,65.1025,435500.0
2013-11-27 09:30:00,89.32,89.49,88.82,89.06,175200.0,64.9716,65.0952,64.6079,64.7824,175200.0
2013-11-27 09:35:00,89.04,89.34,88.95,89.19,92700.0,64.7679,64.9861,64.7024,64.877,92700.0
2013-11-27 09:40:00,89.18,89.38,88.96,89.15,169600.0,64.8697,65.0152,64.7097,64.8479,169600.0
2013-11-27 09:45:00,89.15,89.33,89.08,89.15,90000.0,64.8479,64.9788,64.797,64.8479,90000.0
2013-11-27 09:50:00,89.16,89.34,89.05,89.12,170900.0,64.8552,64.9861,64.7752,64.8261,170900.0
2013-11-27 09:55:00,89.14,89.2,88.96,88.99,68600.0,64.8406,64.8843,64.7097,64.7315,68600.0
2013-11-27 10:00:00,89.0,89.12,88.88,88.88,75800.0,64.7388,64.8261,64.6515,64.6515,75800.0
2013-11-27 10:05:00,88.88,88.94,88.86,88.9,42900.0,64.6515,64.6952,64.637,64.6661,42900.0
2013-11-27 10:10:00,88.9,88.93,88.83,88.83,55200.0,64.6661,64.6879,64.6151,64.6151,55200.0
2013-11-27 10:15:00,88.84,88.97,88.81,88.95,85700.0,64.6224,64.717,64.6006,64.7024,85700.0
2013-11-27 10:20:00,88.93,88.96,88.87,88.93,25200.0,64.6879,64.7097,64.6442,64.6879,25200.0
2013-11-27 10:25:00,88.94,88.97,88.78,88.85,36600.0,64.6952,64.717,64.5788,64.6297,36600.0
2013-11-27 10:30:00,88.87,88.92,88.78,88.81,38000.0,64.6442,64.6806,64.5788,64.6006,38000.0
2013-11-27 10:35:00,88.81,88.84,88.77,88.81,41800.0,64.6006,64.6224,64.5715,64.6006,41800.0
2013-11-27 10:40:00,88.82,88.83,88.72,88.81,72600.0,64.6079,64.6151,64.5351,64.6006,72600.0
2013-11-27 10:45:00,88.8,88.83,88.77,88.78,27200.0,64.5933,64.6151,64.5715,64.5788,27200.0
2013-11-27 10:50:00,88.79,88.79,88.7,88.78,62800.0,64.586,64.586,64.5206,64.5788,62800.0
2013-11-27 10:55:00,88.79,88.81,88.72,88.79,54900.0,64.586,64.6006,64.5351,64.586,54900.0
2013-11-27 11:00:00,88.79,88.81,88.75,88.75,23100.0,64.586,64.6006,64.5569,64.5569,23100.0
2013-11-27 11:05:00,88.75,88.75,88.64,88.72,51600.0,64.5569,64.5569,64.4769,64.5351,51600.0
2013-11-27 11:10:00,88.71,88.74,88.67,88.69,62100.0,64.5278,64.5497,64.4988,64.5133,62100.0
2013-11-27 11:15:00,88.68,88.7,88.64,88.68,57100.0,64.506,64.5206,64.4769,64.506,57100.0
2013-11-27 11:20:00,88.67,88.71,88.64,88.64,45500.0,64.4988,64.5278,64.4769,64.4769,45500.0
2013-11-27 11:25:00,88.64,88.67,88.56,88.56,65500.0,64.4769,64.4988,64.4187,64.4187,65500.0
2013-11-27 11:30:00,88.57,88.62,88.55,88.56,38200.0,64.426,64.4624,64.4115,64.4187,38200.0
2013-11-27 11:35:00,88.56,88.61,88.56,88.57,30300.0,64.4187,64.4551,64.4187,64.426,30300.0
2013-11-27 11:40:00,88.56,88.59,88.54,88.58,25100.0,64.4187,64.4406,64.4042,64.4333,25100.0
2013-11-27 11:45:00,88.59,88.61,88.57,88.58,27200.0,64.4406,64.4551,64.426,64.4333,27200.0
2013-11-27 11:50:00,88.57,88.58,88.33,88.37,83600.0,64.426,64.4333,64.2514,64.2805,83600.0
2013-11-27 11:55:00,88.38,88.43,88.36,88.36,53500.0,64.2878,64.3242,64.2733,64.2733,53500.0
2013-11-27 12:00:00,88.37,88.39,88.31,88.33,83800.0,64.2805,64.2951,64.2369,64.2514,83800.0
2013-11-27 12:05:00,88.32,88.32,88.14,88.19,159700.0,64.2442,64.2442,64.1132,64.1496,159700.0
2013-11-27 12:10:00,88.19,88.2,88.1,88.1,124900.0,64.1496,64.1569,64.0841,64.0841,124900.0
2013-11-27 12:15:00,88.11,88.12,87.95,87.98,192500.0,64.0914,64.0987,63.975,63.9968,192500.0
2013-11-27 12:20:00,87.98,87.98,87.92,87.95,99700.0,63.9968,63.9968,63.9532,63.975,99700.0
2013-11-27 12:25:00,87.95,87.95,87.78,87.8,196900.0,63.975,63.975,63.8514,63.8659,196900.0
2013-11-27 12:30:00,87.8,87.83,87.69,87.71,148900.0,63.8659,63.8877,63.7859,63.8004,148900.0
2013-11-27 12:35:00,87.71,87.73,87.57,87.58,173000.0,63.8004,63.815,63.6986,63.7059,173000.0
2013-11-27 12:40:00,87.59,87.59,87.39,87.43,201600.0,63.7132,63.7132,63.5677,63.5968,201600.0
2013-11-27 12:45:00,87.41,87.49,87.3,87.33,149600.0,63.5822,63.6404,63.5022,63.524,149600.0
2013-11-27 12:50:00,87.33,87.52,87.14,87.39,344800.0,63.524,63.6622,63.3858,63.5677,344800.0
2013-11-27 12:55:00,87.42,87.46,87.19,87.26,191300.0,63.5895,63.6186,63.4222,63.4731,191300.0
2013-11-27 13:00:00,87.26,87.29,87.0,87.04,207000.0,63.4731,63.4949,63.284,63.3131,207000.0
2013-11-27 13:05:00,87.04,87.05,86.9,86.92,316800.0,63.3131,63.3204,63.2113,63.2258,316800.0
2013-11-27 13:10:00,86.93,87.28,86.93,87.23,350400.0,63.2331,63.4877,63.2331,63.4513,350400.0
2013-11-27 13:15:00,87.24,87.36,87.11,87.19,163800.0,63.4586,63.5459,63.364,63.4222,163800.0
2013-11-27 13:20:00,87.19,87.22,87.05,87.13,90400.0,63.4222,63.444,63.3204,63.3786,90400.0
2013-11-27 13:25:00,87.13,87.19,87.06,87.13,109000.0,63.3786,63.4222,63.3276,63.3786,109000.0
2013-11-27 13:30:00,87.13,87.18,87.05,87.11,146100.0,63.3786,63.4149,63.3204,63.364,146100.0
2013-11-27 13:35:00,87.11,87.33,87.08,87.31,114100.0,63.364,63.524,63.3422,63.5095,114100.0
2013-11-27 13:40:00,87.31,87.48,87.31,87.45,101100.0,63.5095,63.6331,63.5095,63.6113,101100.0
2013-11-27 13:45:00,87.45,87.55,87.41,87.51,62400.0,63.6113,63.6841,63.5822,63.655,62400.0
2013-11-27 13:50:00,87.5,87.58,87.49,87.57,52000.0,63.6477,63.7059,63.6404,63.6986,52000.0
2013-11-27 13:55:00,87.57,87.6,87.51,87.51,31700.0,63.6986,63.7204,63.655,63.655,31700.0
2013-11-27 14:00:00,87.52,87.56,87.52,87.53,18500.0,63.6622,63.6913,63.6622,63.6695,18500.0
2013-11-27 14:05:00,87.52,87.52,87.4,87.47,63100.0,63.6622,63.6622,63.575,63.6259,63100.0
2013-11-27 14:10:00,87.48,87.67,87.47,87.66,72800.0,63.6331,63.7714,63.6259,63.7641,72800.0
2013-11-27 14:15:00,87.67,87.73,87.59,87.69,50400.0,63.7714,63.815,63.7132,63.7859,50400.0
2013-11-27 14:20:00,87.69,87.75,87.66,87.68,32400.0,63.7859,63.8295,63.7641,63.7786,32400.0
2013-11-27 14:25:00,87.68,87.78,87.67,87.73,38300.0,63.7786,63.8514,63.7714,63.815,38300.0
2013-11-27 14:30:00,87.72,87.93,87.72,87.92,78600.0,63.8077,63.9605,63.8077,63.9532,78600.0
2013-11-27 14:35:00,87.92,87.94,87.83,87.89,33500.0,63.9532,63.9677,63.8877,63.9314,33500.0
2013-11-27 14:40:00,87.89,87.96,87.88,87.93,89800.0,63.9314,63.9823,63.9241,63.9605,89800.0
2013-11-27 14:45:00,87.93,88.04,87.93,88.04,56000.0,63.9605,64.0405,63.9605,64.0405,56000.0
2013-11-27 14:50:00,88.04,88.05,87.94,87.95,41600.0,64.0405,64.0478,63.9677,63.975,41600.0
2013-11-27 14:55:00,87.96,88.02,87.95,88.01,31200.0,63.9823,64.0259,63.975,64.0187,31200.0
2013-11-27 15:00:00,88.01,88.03,87.93,87.99,42200.0,64.0187,64.0332,63.9605,64.0041,42200.0
2013-11-27 15:05:00,88.0,88.01,87.97,88.01,23400.0,64.0114,64.0187,63.9896,64.0187,23400.0
2013-11-27 15:10:00,88.01,88.04,87.9,87.9,41400.0,64.0187,64.0405,63.9387,63.9387,41400.0
2013-11-27 15:15:00,87.9,87.96,87.89,87.92,77100.0,63.9387,63.9823,63.9314,63.9532,77100.0
2013-11-27 15:20:00,87.92,87.92,87.81,87.82,51400.0,63.9532,63.9532,63.8732,63.8805,51400.0
2013-11-27 15:25:00,87.82,87.83,87.75,87.78,94400.0,63.8805,63.8877,63.8295,63.8514,94400.0
2013-11-27 15:30:00,87.78,87.82,87.76,87.77,77000.0,63.8514,63.8805,63.8368,63.8441,77000.0
2013-11-27 15:35:00,87.76,87.78,87.66,87.69,125700.0,63.8368,63.8514,63.7641,63.7859,125700.0
2013-11-27 15:40:00,87.69,87.73,86.79,87.65,433500.0,63.7859,63.815,63.1312,63.7568,433500.0
2013-11-27 15:45:00,87.64,87.89,87.62,87.83,170500.0,63.7495,63.9314,63.735,63.8877,170500.0
2013-11-27 15:50:00,87.84,87.95,87.77,87.95,136600.0,63.895,63.975,63.8441,63.975,136600.0
2013-11-27 15:55:00,87.95,88.0,87.88,87.94,323800.0,63.975,64.0114,63.9241,63.9677,323800.0
2013-11-29 09:30:00,88.13,88.28,87.95,88.08,153600.0,64.106,64.2151,63.975,64.0696,153600.0
2013-11-29 09:35:00,88.1,88.19,87.68,88.1,182500.0,64.0841,64.1496,63.7786,64.0841,182500.0
2013-11-29 09:40:00,88.08,88.3,87.92,88.24,103900.0,64.0696,64.2296,63.9532,64.186,103900.0
2013-11-29 09:45:00,88.25,88.38,88.07,88.38,75300.0,64.1932,64.2878,64.0623,64.2878,75300.0
2013-11-29 09:50:00,88.35,88.59,88.19,88.59,73000.0,64.266,64.4406,64.1496,64.4406,73000.0
2013-11-29 09:55:00,88.58,88.71,88.43,88.7,116400.0,64.4333,64.5278,64.3242,64.5206,116400.0
2013-11-29 10:00:00,88.69,88.89,88.69,88.78,166500.0,64.5133,64.6588,64.5133,64.5788,166500.0
2013-11-29 10:05:00,88.78,88.98,88.78,88.93,122400.0,64.5788,64.7242,64.5788,64.6879,122400.0
2013-11-29 10:10:00,88.94,89.13,88.93,89.13,83900.0,64.6952,64.8334,64.6879,64.8334,83900.0
2013-11-29 10:15:00,89.13,89.27,89.04,89.17,111200.0,64.8334,64.9352,64.7679,64.8625,111200.0
2013-11-29 10:20:00,89.16,89.21,89.1,89.18,46400.0,64.8552,64.8915,64.8115,64.8697,46400.0
2013-11-29 10:25:00,89.19,89.2,89.07,89.1,46300.0,64.877,64.8843,64.7897,64.8115,46300.0
2013-11-29 10:30:00,89.1,89.27,89.09,89.2,55400.0,64.8115,64.9352,64.8043,64.8843,55400.0
2013-11-29 10:35:00,89.19,89.27,89.19,89.22,114600.0,64.877,64.9352,64.877,64.8988,114600.0
2013-11-29 10:40:00,89.21,89.27,89.12,89.21,156000.0,64.8915,64.9352,64.8261,64.8915,156000.0
2013-11-29 10:45:00,89.21,89.27,89.17,89.27,63600.0,64.8915,64.9352,64.8625,64.9352,63600.0
2013-11-29 10:50:00,89.27,89.59,89.27,89.53,71300.0,64.9352,65.168,64.9352,65.1243,71300.0
2013-11-29 10:55:00,89.52,89.59,89.51,89.52,34100.0,65.117,65.168,65.1098,65.117,34100.0
2013-11-29 11:00:00,89.53,89.54,89.31,89.44,46800.0,65.1243,65.1316,64.9643,65.0589,46800.0
2013-11-29 11:05:00,89.44,89.45,89.37,89.45,35300.0,65.0589,65.0661,65.0079,65.0661,35300.0
2013-11-29 11:10:00,89.46,89.58,89.46,89.52,33200.0,65.0734,65.1607,65.0734,65.117,33200.0
2013-11-29 11:15:00,89.54,89.66,89.49,89.52,38800.0,65.1316,65.2189,65.0952,65.117,38800.0
2013-11-29 11:20:00,89.51,89.51,89.37,89.41,51700.0,65.1098,65.1098,65.0079,65.037,51700.0
2013-11-29 11:25:00,89.41,89.44,89.24,89.24,49600.0,65.037,65.0589,64.9134,64.9134,49600.0
2013-11-29 11:30:00,89.26,89.29,89.13,89.2,52300.0,64.9279,64.9497,64.8334,64.8843,52300.0
2013-11-29 11:35:00,89.2,89.32,89.18,89.28,35000.0,64.8843,64.9716,64.8697,64.9425,35000.0
2013-11-29 11:40:00,89.27,89.29,89.18,89.29,27600.0,64.9352,64.9497,64.8697,64.9497,27600.0
2013-11-29 11:45:00,89.29,89.36,89.28,89.35,43800.0,64.9497,65.0007,64.9425,64.9934,43800.0
2013-11-29 11:50:00,89.36,89.45,89.35,89.35,60000.0,65.0007,65.0661,64.9934,64.9934,60000.0
2013-11-29 11:55:00,89.35,89.46,89.35,89.41,41900.0,64.9934,65.0734,64.9934,65.037,41900.0
2013-11-29 12:00:00,89.41,89.45,89.35,89.35,38300.0,65.037,65.0661,64.9934,64.9934,38300.0
2013-11-29 12:05:00,89.35,89.37,89.27,89.27,23500.0,64.9934,65.0079,64.9352,64.9352,23500.0
2013-11-29 12:10:00,89.27,89.39,89.27,89.38,45500.0,64.9352,65.0225,64.9352,65.0152,45500.0
2013-11-29 12:15:00,89.38,89.38,89.16,89.16,50500.0,65.0152,65.0152,64.8552,64.8552,50500.0
2013-11-29 12:20:00,89.16,89.16,89.08,89.13,38600.0,64.8552,64.8552,64.797,64.8334,38600.0
2013-11-29 12:25:00,89.14,89.22,89.12,89.12,38600.0,64.8406,64.8988,64.8261,64.8261,38600.0
2013-11-29 12:30:00,89.14,89.17,89.12,89.12,25300.0,64.8406,64.8625,64.8261,64.8261,25300.0
2013-11-29 12:35:00,89.12,89.13,89.0,89.0,34800.0,64.8261,64.8334,64.7388,64.7388,34800.0
2013-11-29 12:40:00,89.0,89.01,88.91,88.92,59300.0,64.7388,64.7461,64.6733,64.6806,59300.0
2013-11-29 12:45:00,88.88,88.93,88.63,88.64,125200.0,64.6515,64.6879,64.4697,64.4769,125200.0
2013-11-29 12:50:00,88.64,88.79,88.56,88.77,135800.0,64.4769,64.586,64.4187,64.5715,135800.0
2013-11-29 12:55:00,88.77,88.77,88.36,88.42,364600.0,64.5715,64.5715,64.2733,64.3169,364600.0
2013-12-02 09:30:00,88.63,88.99,88.06,88.23,177600.0,64.6996,64.9624,64.2835,64.4076,177600.0
2013-12-02 09:35:00,88.18,88.48,87.85,87.95,60300.0,64.3711,64.5901,64.1302,64.2032,60300.0
2013-12-02 09:40:00,87.94,88.0,87.63,87.76,70200.0,64.1959,64.2397,63.9696,64.0645,70200.0
2013-12-02 09:45:00,87.76,87.77,87.34,87.75,169500.0,64.0645,64.0718,63.7579,64.0572,169500.0
2013-12-02 09:50:00,87.75,87.78,87.49,87.62,87700.0,64.0572,64.0791,63.8674,63.9623,87700.0
2013-12-02 09:55:00,87.64,87.78,87.41,87.6,66200.0,63.9769,64.0791,63.809,63.9477,66200.0
2013-12-02 10:00:00,87.6,87.92,87.53,87.86,120700.0,63.9477,64.1813,63.8966,64.1375,120700.0
2013-12-02 10:05:00,87.85,88.05,87.83,88.03,181100.0,64.1302,64.2762,64.1156,64.2616,181100.0
2013-12-02 10:10:00,88.04,88.15,87.87,87.98,75900.0,64.2689,64.3492,64.1448,64.2251,75900.0
2013-12-02 10:15:00,88.03,88.21,88.03,88.06,43800.0,64.2616,64.393,64.2616,64.2835,43800.0
2013-12-02 10:20:00,88.08,88.11,87.85,87.85,53500.0,64.2981,64.32,64.1302,64.1302,53500.0
2013-12-02 10:25:00,87.87,88.08,87.78,87.92,45400.0,64.1448,64.2981,64.0791,64.1813,45400.0
2013-12-02 10:30:00,87.93,87.95,87.77,87.78,127800.0,64.1886,64.2032,64.0718,64.0791,127800.0
2013-12-02 10:35:00,87.78,87.82,87.67,87.81,54100.0,64.0791,64.1083,63.9988,64.101,54100.0
2013-12-02 10:40:00,87.81,87.86,87.76,87.82,39300.0,64.101,64.1375,64.0645,64.1083,39300.0
2013-12-02 10:45:00,87.82,87.83,87.67,87.76,36900.0,64.1083,64.1156,63.9988,64.0645,36900.0
2013-12-02 10:50:00,87.76,87.81,87.67,87.72,43100.0,64.0645,64.101,63.9988,64.0353,43100.0
2013-12-02 10:55:00,87.71,87.81,87.7,87.79,30800.0,64.028,64.101,64.0207,64.0864,30800.0
2013-12-02 11:00:00,87.8,87.83,87.73,87.75,28100.0,64.0937,64.1156,64.0426,64.0572,28100.0
2013-12-02 11:05:00,87.74,87.88,87.7,87.87,30000.0,64.0499,64.1521,64.0207,64.1448,30000.0
2013-12-02 11:10:00,87.87,87.96,87.84,87.93,31400.0,64.1448,64.2105,64.1229,64.1886,31400.0
2013-12-02 11:15:00,87.93,87.95,87.88,87.95,38500.0,64.1886,64.2032,64.1521,64.2032,38500.0
2013-12-02 11:20:00,87.95,87.96,87.91,87.96,39700.0,64.2032,64.2105,64.174,64.2105,39700.0
2013-12-02 11:25:00,87.95,88.04,87.95,88.01,32600.0,64.2032,64.2689,64.2032,64.247,32600.0
2013-12-02 11:30:00,88.02,88.11,88.0,88.06,32900.0,64.2543,64.32,64.2397,64.2835,32900.0
2013-12-02 11:35:00,88.05,88.13,88.04,88.08,21500.0,64.2762,64.3346,64.2689,64.2981,21500.0
2013-12-02 11:40:00,88.08,88.13,87.98,87.98,27100.0,64.2981,64.3346,64.2251,64.2251,27100.0
2013-12-02 11:45:00,87.97,88.01,87.95,87.99,28300.0,64.2178,64.247,64.2032,64.2324,28300.0
2013-12-02 11:50:00,87.98,88.14,87.95,88.14,22800.0,64.2251,64.3419,64.2032,64.3419,22800.0
2013-12-02 11:55:00,88.15,88.29,88.15,88.23,54500.0,64.3492,64.4514,64.3492,64.4076,54500.0
2013-12-02 12:00:00,88.22,88.34,88.22,88.23,41900.0,64.4003,64.4879,64.4003,64.4076,41900.0
2013-12-02 12:05:00,88.23,88.25,88.11,88.14,30100.0,64.4076,64.4222,64.32,64.3419,30100.0
2013-12-02 12:10:00,88.14,88.2,88.12,88.2,21300.0,64.3419,64.3857,64.3273,64.3857,21300.0
2013-12-02 12:15:00,88.21,88.24,88.12,88.2,42400.0,64.393,64.4149,64.3273,64.3857,42400.0
2013-12-02 12:20:00,88.2,88.36,88.2,88.35,31900.0,64.3857,64.5025,64.3857,64.4952,31900.0
2013-12-02 12:25:00,88.35,88.45,88.3,88.44,40100.0,64.4952,64.5682,64.4587,64.5609,40100.0
2013-12-02 12:30:00,88.44,88.44,88.35,88.4,16800.0,64.5609,64.5609,64.4952,64.5317,16800.0
2013-12-02 12:35:00,88.41,88.47,88.38,88.46,13800.0,64.539,64.5828,64.5171,64.5755,13800.0
2013-12-02 12:40:00,88.47,88.53,88.42,88.53,25800.0,64.5828,64.6266,64.5463,64.6266,25800.0
2013-12-02 12:45:00,88.53,88.58,88.51,88.55,25300.0,64.6266,64.6631,64.612,64.6412,25300.0
2013-12-02 12:50:00,88.55,88.63,88.53,88.58,38500.0,64.6412,64.6996,64.6266,64.6631,38500.0
2013-12-02 12:55:00,88.58,88.64,88.57,88.64,22400.0,64.6631,64.7069,64.6558,64.7069,22400.0
2013-12-02 13:00:00,88.63,88.67,88.59,88.63,31800.0,64.6996,64.7288,64.6704,64.6996,31800.0
2013-12-02 13:05:00,88.63,88.63,88.52,88.57,15200.0,64.6996,64.6996,64.6193,64.6558,15200.0
2013-12-02 13:10:00,88.57,88.58,88.45,88.46,30200.0,64.6558,64.6631,64.5682,64.5755,30200.0
2013-12-02 13:15:00,88.46,88.47,88.42,88.42,20200.0,64.5755,64.5828,64.5463,64.5463,20200.0
2013-12-02 13:20:00,88.42,88.46,88.36,88.45,34300.0,64.5463,64.5755,64.5025,64.5682,34300.0
2013-12-02 13:25:00,88.45,88.55,88.45,88.49,23500.0,64.5682,64.6412,64.5682,64.5974,23500.0
2013-12-02 13:30:00,88.48,88.48,88.38,88.39,27900.0,64.5901,64.5901,64.5171,64.5244,27900.0
2013-12-02 13:35:00,88.38,88.42,88.34,88.4,31500.0,64.5171,64.5463,64.4879,64.5317,31500.0
2013-12-02 13:40:00,88.39,88.41,88.34,88.37,20900.0,64.5244,64.539,64.4879,64.5098,20900.0
2013-12-02 13:45:00,88.37,88.4,88.33,88.39,35800.0,64.5098,64.5317,64.4806,64.5244,35800.0
2013-12-02 13:50:00,88.39,88.39,88.28,88.36,28000.0,64.5244,64.5244,64.4441,64.5025,28000.0
2013-12-02 13:55:00,88.37,88.39,88.29,88.29,16100.0,64.5098,64.5244,64.4514,64.4514,16100.0
2013-12-02 14:00:00,88.3,88.31,88.26,88.26,24100.0,64.4587,64.466,64.4295,64.4295,24100.0
2013-12-02 14:05:00,88.26,88.26,88.15,88.16,27800.0,64.4295,64.4295,64.3492,64.3565,27800.0
2013-12-02 14:10:00,88.16,88.18,88.1,88.11,32000.0,64.3565,64.3711,64.3127,64.32,32000.0
2013-12-02 14:15:00,88.12,88.17,88.05,88.14,30000.0,64.3273,64.3638,64.2762,64.3419,30000.0
2013-12-02 14:20:00,88.15,88.15,88.0,88.08,22200.0,64.3492,64.3492,64.2397,64.2981,22200.0
2013-12-02 14:25:00,88.1,88.1,87.97,88.06,44200.0,64.3127,64.3127,64.2178,64.2835,44200.0
2013-12-02 14:30:00,88.07,88.09,87.98,87.98,23300.0,64.2908,64.3054,64.2251,64.2251,23300.0
2013-12-02 14:35:00,87.98,88.04,87.96,88.04,23500.0,64.2251,64.2689,64.2105,64.2689,23500.0
2013-12-02 14:40:00,88.05,88.05,87.95,87.97,22300.0,64.2762,64.2762,64.2032,64.2178,22300.0
2013-12-02 14:45:00,87.97,88.01,87.91,88.0,38200.0,64.2178,64.247,64.174,64.2397,38200.0
2013-12-02 14:50:00,88.0,88.06,87.93,88.01,24000.0,64.2397,64.2835,64.1886,64.247,24000.0
2013-12-02 14:55:00,88.01,88.09,87.97,88.05,20000.0,64.247,64.3054,64.2178,64.2762,20000.0
2013-12-02 15:00:00,88.05,88.1,88.02,88.08,32800.0,64.2762,64.3127,64.2543,64.2981,32800.0
2013-12-02 15:05:00,88.09,88.11,87.97,87.97,81000.0,64.3054,64.32,64.2178,64.2178,81000.0
2013-12-02 15:10:00,87.98,87.98,87.84,87.84,77600.0,64.2251,64.2251,64.1229,64.1229,77600.0
2013-12-02 15:15:00,87.84,87.86,87.8,87.81,64100.0,64.1229,64.1375,64.0937,64.101,64100.0
2013-12-02 15:20:00,87.8,87.81,87.75,87.81,58400.0,64.0937,64.101,64.0572,64.101,58400.0
2013-12-02 15:25:00,87.8,87.83,87.61,87.62,102000.0,64.0937,64.1156,63.955,63.9623,102000.0
2013-12-02 15:30:00,87.62,87.64,87.51,87.55,112800.0,63.9623,63.9769,63.882,63.9112,112800.0
2013-12-02 15:35:00,87.55,87.62,87.54,87.6,61900.0,63.9112,63.9623,63.9039,63.9477,61900.0
2013-12-02 15:40:00,87.61,87.61,87.47,87.48,82800.0,63.955,63.955,63.8528,63.8601,82800.0
2013-12-02 15:45:00,87.48,87.58,87.47,87.51,125100.0,63.8601,63.9331,63.8528,63.882,125100.0
2013-12-02 15:50:00,87.51,87.56,87.42,87.48,136700.0,63.882,63.9185,63.8163,63.8601,136700.0
2013-12-02 15:55:00,87.49,87.6,87.45,87.6,249100.0,63.8674,63.9477,63.8382,63.9477,249100.0
2013-12-03 09:30:00,87.16,87.25,86.57,86.63,268900.0,63.6265,63.6922,63.1958,63.2396,268900.0
2013-12-03 09:35:00,86.64,86.76,86.38,86.68,313100.0,63.2469,63.3345,63.0571,63.2761,313100.0
2013-12-03 09:40:00,86.7,87.0,86.56,86.93,231900.0,63.2907,63.5097,63.1885,63.4586,231900.0
2013-12-03 09:45:00,86.92,86.95,86.68,86.78,87700.0,63.4513,63.4732,63.2761,63.3491,87700.0
2013-12-03 09:50:00,86.78,87.2,86.74,87.07,132700.0,63.3491,63.6557,63.3199,63.5608,132700.0
2013-12-03 09:55:00,87.09,87.6,87.05,87.53,217800.0,63.5754,63.9477,63.5462,63.8966,217800.0
2013-12-03 10:00:00,87.52,87.75,87.49,87.55,195200.0,63.8893,64.0572,63.8674,63.9112,195200.0
2013-12-03 10:05:00,87.56,87.73,87.54,87.57,78100.0,63.9185,64.0426,63.9039,63.9258,78100.0
2013-12-03 10:10:00,87.58,87.72,87.54,87.6,104100.0,63.9331,64.0353,63.9039,63.9477,104100.0
2013-12-03 10:15:00,87.59,87.72,87.51,87.63,88700.0,63.9404,64.0353,63.882,63.9696,88700.0
2013-12-03 10:20:00,87.64,87.75,87.53,87.61,50700.0,63.9769,64.0572,63.8966,63.955,50700.0
2013-12-03 10:25:00,87.62,87.62,87.44,87.51,49300.0,63.9623,63.9623,63.8309,63.882,49300.0
2013-12-03 10:30:00,87.52,87.68,87.48,87.67,64000.0,63.8893,64.0061,63.8601,63.9988,64000.0
2013-12-03 10:35:00,87.67,87.75,87.62,87.74,41100.0,63.9988,64.0572,63.9623,64.0499,41100.0
2013-12-03 10:40:00,87.73,87.88,87.71,87.88,45900.0,64.0426,64.1521,64.028,64.1521,45900.0
2013-12-03 10:45:00,87.88,88.1,87.86,88.08,106000.0,64.1521,64.3127,64.1375,64.2981,106000.0
2013-12-03 10:50:00,88.06,88.06,87.83,87.84,41800.0,64.2835,64.2835,64.1156,64.1229,41800.0
2013-12-03 10:55:00,87.84,87.89,87.77,87.82,46700.0,64.1229,64.1594,64.0718,64.1083,46700.0
2013-12-03 11:00:00,87.82,87.86,87.65,87.67,66700.0,64.1083,64.1375,63.9842,63.9988,66700.0
2013-12-03 11:05:00,87.66,87.77,87.63,87.76,27100.0,63.9915,64.0718,63.9696,64.0645,27100.0
2013-12-03 11:10:00,87.76,87.86,87.72,87.76,53600.0,64.0645,64.1375,64.0353,64.0645,53600.0
2013-12-03 11:15:00,87.75,87.75,87.5,87.58,43500.0,64.0572,64.0572,63.8747,63.9331,43500.0
2013-12-03 11:20:00,87.57,87.61,87.5,87.52,42500.0,63.9258,63.955,63.8747,63.8893,42500.0
2013-12-03 11:25:00,87.52,87.56,87.42,87.5,60500.0,63.8893,63.9185,63.8163,63.8747,60500.0
2013-12-03 11:30:00,87.48,87.53,87.38,87.38,62500.0,63.8601,63.8966,63.7871,63.7871,62500.0
2013-12-03 11:35:00,87.38,87.57,87.33,87.53,38600.0,63.7871,63.9258,63.7506,63.8966,38600.0
2013-12-03 11:40:00,87.53,87.55,87.35,87.42,47000.0,63.8966,63.9112,63.7652,63.8163,47000.0
2013-12-03 11:45:00,87.43,87.46,87.33,87.35,36000.0,63.8236,63.8455,63.7506,63.7652,36000.0
2013-12-03 11:50:00,87.36,87.39,87.25,87.3,54700.0,63.7725,63.7944,63.6922,63.7287,54700.0
2013-12-03 11:55:00,87.3,87.56,87.3,87.55,30400.0,63.7287,63.9185,63.7287,63.9112,30400.0
2013-12-03 12:00:00,87.55,87.59,87.48,87.59,22000.0,63.9112,63.9404,63.8601,63.9404,22000.0
2013-12-03 12:05:00,87.59,87.67,87.58,87.63,33600.0,63.9404,63.9988,63.9331,63.9696,33600.0
2013-12-03 12:10:00,87.64,87.74,87.63,87.72,23500.0,63.9769,64.0499,63.9696,64.0353,23500.0
2013-12-03 12:15:00,87.73,87.8,87.68,87.68,19900.0,64.0426,64.0937,64.0061,64.0061,19900.0
2013-12-03 12:20:00,87.67,87.73,87.67,87.73,19100.0,63.9988,64.0426,63.9988,64.0426,19100.0
2013-12-03 12:25:00,87.74,87.75,87.7,87.72,44600.0,64.0499,64.0572,64.0207,64.0353,44600.0
2013-12-03 12:30:00,87.73,87.76,87.67,87.76,41500.0,64.0426,64.0645,63.9988,64.0645,41500.0
2013-12-03 12:35:00,87.76,87.83,87.74,87.83,29700.0,64.0645,64.1156,64.0499,64.1156,29700.0
2013-12-03 12:40:00,87.83,87.87,87.8,87.8,30300.0,64.1156,64.1448,64.0937,64.0937,30300.0
2013-12-03 12:45:00,87.8,87.81,87.63,87.65,40300.0,64.0937,64.101,63.9696,63.9842,40300.0
2013-12-03 12:50:00,87.64,87.7,87.58,87.58,49100.0,63.9769,64.0207,63.9331,63.9331,49100.0
2013-12-03 12:55:00,87.58,87.69,87.58,87.68,25600.0,63.9331,64.0134,63.9331,64.0061,25600.0
2013-12-03 13:00:00,87.68,87.69,87.53,87.55,31600.0,64.0061,64.0134,63.8966,63.9112,31600.0
2013-12-03 13:05:00,87.55,87.65,87.55,87.64,30900.0,63.9112,63.9842,63.9112,63.9769,30900.0
2013-12-03 13:10:00,87.62,87.67,87.59,87.6,28800.0,63.9623,63.9988,63.9404,63.9477,28800.0
2013-12-03 13:15:00,87.6,87.65,87.53,87.64,19600.0,63.9477,63.9842,63.8966,63.9769,19600.0
2013-12-03 13:20:00,87.64,87.66,87.51,87.52,21200.0,63.9769,63.9915,63.882,63.8893,21200.0
2013-12-03 13:25:00,87.52,87.58,87.47,87.49,30100.0,63.8893,63.9331,63.8528,63.8674,30100.0
2013-12-03 13:30:00,87.5,87.59,87.49,87.52,26200.0,63.8747,63.9404,63.8674,63.8893,26200.0
2013-12-03 13:35:00,87.52,87.52,87.47,87.48,28300.0,63.8893,63.8893,63.8528,63.8601,28300.0
2013-12-03 13:40:00,87.48,87.51,87.38,87.42,46500.0,63.8601,63.882,63.7871,63.8163,46500.0
2013-12-03 13:45:00,87.42,87.58,87.42,87.53,25700.0,63.8163,63.9331,63.8163,63.8966,25700.0
2013-12-03 13:50:00,87.53,87.53,87.43,87.47,47800.0,63.8966,63.8966,63.8236,63.8528,47800.0
2013-12-03 13:55:00,87.47,87.47,87.41,87.42,67300.0,63.8528,63.8528,63.809,63.8163,67300.0
2013-12-03 14:00:00,87.42,87.44,87.35,87.44,34900.0,63.8163,63.8309,63.7652,63.8309,34900.0
2013-12-03 14:05:00,87.45,87.48,87.41,87.41,47500.0,63.8382,63.8601,63.809,63.809,47500.0
2013-12-03 14:10:00,87.41,87.54,87.4,87.52,21800.0,63.809,63.9039,63.8017,63.8893,21800.0
2013-12-03 14:15:00,87.52,87.53,87.34,87.36,58200.0,63.8893,63.8966,63.7579,63.7725,58200.0
2013-12-03 14:20:00,87.37,87.45,87.36,87.37,31600.0,63.7798,63.8382,63.7725,63.7798,31600.0
2013-12-03 14:25:00,87.37,87.46,87.37,87.42,55900.0,63.7798,63.8455,63.7798,63.8163,55900.0
2013-12-03 14:30:00,87.43,87.53,87.4,87.48,28800.0,63.8236,63.8966,63.8017,63.8601,28800.0
2013-12-03 14:35:00,87.49,87.65,87.49,87.64,39900.0,63.8674,63.9842,63.8674,63.9769,39900.0
2013-12-03 14:40:00,87.64,87.81,87.64,87.8,103900.0,63.9769,64.101,63.9769,64.0937,103900.0
2013-12-03 14:45:00,87.8,87.82,87.66,87.66,46100.0,64.0937,64.1083,63.9915,63.9915,46100.0
2013-12-03 14:50:00,87.66,87.67,87.57,87.64,38700.0,63.9915,63.9988,63.9258,63.9769,38700.0
2013-12-03 14:55:00,87.64,87.67,87.59,87.66,34000.0,63.9769,63.9988,63.9404,63.9915,34000.0
2013-12-03 15:00:00,87.67,87.67,87.52,87.56,46400.0,63.9988,63.9988,63.8893,63.9185,46400.0
2013-12-03 15:05:00,87.56,87.61,87.54,87.54,62200.0,63.9185,63.955,63.9039,63.9039,62200.0
2013-12-03 15:10:00,87.55,87.55,87.48,87.48,41100.0,63.9112,63.9112,63.8601,63.8601,41100.0
2013-12-03 15:15:00,87.48,87.51,87.44,87.48,59600.0,63.8601,63.882,63.8309,63.8601,59600.0
2013-12-03 15:20:00,87.48,87.51,87.43,87.44,58000.0,63.8601,63.882,63.8236,63.8309,58000.0
2013-12-03 15:25:00,87.44,87.52,87.41,87.52,41200.0,63.8309,63.8893,63.809,63.8893,41200.0
2013-12-03 15:30:00,87.51,87.52,87.44,87.45,143600.0,63.882,63.8893,63.8309,63.8382,143600.0
2013-12-03 15:35:00,87.45,87.55,87.45,87.55,76500.0,63.8382,63.9112,63.8382,63.9112,76500.0
2013-12-03 15:40:00,87.54,87.55,87.44,87.48,110500.0,63.9039,63.9112,63.8309,63.8601,110500.0
2013-12-03 15:45:00,87.48,87.6,87.44,87.55,122200.0,63.8601,63.9477,63.8309,63.9112,122200.0
2013-12-03 15:50:00,87.56,87.64,87.53,87.54,125000.0,63.9185,63.9769,63.8966,63.9039,125000.0
2013-12-03 15:55:00,87.54,87.72,87.53,87.64,267900.0,63.9039,64.0353,63.8966,63.9769,267900.0
2013-12-04 09:30:00,87.37,87.47,87.0,87.0,127900.0,63.7798,63.8528,63.5097,63.5097,127900.0
2013-12-04 09:35:00,87.04,87.42,86.99,87.42,130700.0,63.5389,63.8163,63.5024,63.8163,130700.0
2013-12-04 09:40:00,87.43,87.43,86.99,86.99,130900.0,63.8236,63.8236,63.5024,63.5024,130900.0
2013-12-04 09:45:00,87.02,87.22,86.89,87.11,86000.0,63.5243,63.6703,63.4294,63.59,86000.0
2013-12-04 09:50:00,87.05,87.12,86.88,86.95,110200.0,63.5462,63.5973,63.4221,63.4732,110200.0
2013-12-04 09:55:00,86.95,87.02,86.81,86.89,190100.0,63.4732,63.5243,63.371,63.4294,190100.0
2013-12-04 10:00:00,86.9,87.28,86.89,87.28,126600.0,63.4367,63.7141,63.4294,63.7141,126600.0
2013-12-04 10:05:00,87.29,87.47,87.28,87.45,116500.0,63.7214,63.8528,63.7141,63.8382,116500.0
2013-12-04 10:10:00,87.46,87.61,87.38,87.54,72100.0,63.8455,63.955,63.7871,63.9039,72100.0
2013-12-04 10:15:00,87.56,87.7,87.56,87.6,80000.0,63.9185,64.0207,63.9185,63.9477,80000.0
2013-12-04 10:20:00,87.59,87.88,87.59,87.75,79800.0,63.9404,64.1521,63.9404,64.0572,79800.0
2013-12-04 10:25:00,87.72,87.9,87.72,87.83,95900.0,64.0353,64.1667,64.0353,64.1156,95900.0
2013-12-04 10:30:00,87.83,87.88,87.69,87.69,54300.0,64.1156,64.1521,64.0134,64.0134,54300.0
2013-12-04 10:35:00,87.69,87.76,87.49,87.49,50100.0,64.0134,64.0645,63.8674,63.8674,50100.0
2013-12-04 10:40:00,87.5,87.58,87.44,87.48,35000.0,63.8747,63.9331,63.8309,63.8601,35000.0
2013-12-04 10:45:00,87.48,87.53,87.42,87.53,45100.0,63.8601,63.8966,63.8163,63.8966,45100.0
2013-12-04 10:50:00,87.52,87.61,87.48,87.54,43700.0,63.8893,63.955,63.8601,63.9039,43700.0
2013-12-04 10:55:00,87.54,87.65,87.47,87.62,61600.0,63.9039,63.9842,63.8528,63.9623,61600.0
2013-12-04 11:00:00,87.62,87.66,87.53,87.53,82500.0,63.9623,63.9915,63.8966,63.8966,82500.0
2013-12-04 11:05:00,87.53,87.75,87.53,87.75,72000.0,63.8966,64.0572,63.8966,64.0572,72000.0
2013-12-04 11:10:00,87.75,87.8,87.68,87.7,68400.0,64.0572,64.0937,64.0061,64.0207,68400.0
2013-12-04 11:15:00,87.7,87.7,87.54,87.63,48700.0,64.0207,64.0207,63.9039,63.9696,48700.0
2013-12-04 11:20:00,87.63,87.63,87.54,87.54,31200.0,63.9696,63.9696,63.9039,63.9039,31200.0
2013-12-04 11:25:00,87.54,87.55,87.38,87.39,28900.0,63.9039,63.9112,63.7871,63.7944,28900.0
2013-12-04 11:30:00,87.38,87.6,87.36,87.46,55300.0,63.7871,63.9477,63.7725,63.8455,55300.0
2013-12-04 11:35:00,87.44,87.51,87.4,87.45,27000.0,63.8309,63.882,63.8017,63.8382,27000.0
2013-12-04 11:40:00,87.45,87.52,87.37,87.51,21300.0,63.8382,63.8893,63.7798,63.882,21300.0
2013-12-04 11:45:00,87.49,87.58,87.45,87.48,28200.0,63.8674,63.9331,63.8382,63.8601,28200.0
2013-12-04 11:50:00,87.49,87.57,87.4,87.49,51300.0,63.8674,63.9258,63.8017,63.8674,51300.0
2013-12-04 11:55:00,87.49,87.6,87.47,87.56,20600.0,63.8674,63.9477,63.8528,63.9185,20600.0
2013-12-04 12:00:00,87.55,87.57,87.35,87.36,51000.0,63.9112,63.9258,63.7652,63.7725,51000.0
2013-12-04 12:05:00,87.36,87.38,87.19,87.23,32700.0,63.7725,63.7871,63.6484,63.6776,32700.0
2013-12-04 12:10:00,87.23,87.24,87.08,87.08,42400.0,63.6776,63.6849,63.5681,63.5681,42400.0
2013-12-04 12:15:00,87.08,87.16,87.01,87.15,42100.0,63.5681,63.6265,63.517,63.6192,42100.0
2013-12-04 12:20:00,87.14,87.15,87.06,87.12,37000.0,63.6119,63.6192,63.5535,63.5973,37000.0
2013-12-04 12:25:00,87.11,87.12,87.01,87.06,40700.0,63.59,63.5973,63.517,63.5535,40700.0
2013-12-04 12:30:00,87.06,87.2,87.03,87.19,25300.0,63.5535,63.6557,63.5316,63.6484,25300.0
2013-12-04 12:35:00,87.2,87.31,87.11,87.31,98900.0,63.6557,63.736,63.59,63.736,98900.0
2013-12-04 12:40:00,87.31,87.33,87.23,87.27,161900.0,63.736,63.7506,63.6776,63.7068,161900.0
2013-12-04 12:45:00,87.26,87.38,87.24,87.26,186800.0,63.6995,63.7871,63.6849,63.6995,186800.0
2013-12-04 12:50:00,87.25,87.31,87.09,87.11,129400.0,63.6922,63.736,63.5754,63.59,129400.0
2013-12-04 12:55:00,87.11,87.29,87.11,87.22,75300.0,63.59,63.7214,63.59,63.6703,75300.0
2013-12-04 13:00:00,87.22,87.23,87.07,87.08,56100.0,63.6703,63.6776,63.5608,63.5681,56100.0
2013-12-04 13:05:00,87.07,87.12,87.0,87.03,65100.0,63.5608,63.5973,63.5097,63.5316,65100.0
2013-12-04 13:10:00,87.03,87.05,86.89,86.9,107700.0,63.5316,63.5462,63.4294,63.4367,107700.0
2013-12-04 13:15:00,86.9,86.9,86.61,86.74,161100.0,63.4367,63.4367,63.225,63.3199,161100.0
2013-12-04 13:20:00,86.75,86.88,86.71,86.8,131100.0,63.3272,63.4221,63.298,63.3637,131100.0
2013-12-04 13:25:00,86.79,86.81,86.58,86.58,68800.0,63.3564,63.371,63.2031,63.2031,68800.0
2013-12-04 13:30:00,86.59,86.67,86.5,86.62,100100.0,63.2104,63.2688,63.1447,63.2323,100100.0
2013-12-04 13:35:00,86.63,86.73,86.58,86.59,95800.0,63.2396,63.3126,63.2031,63.2104,95800.0
2013-12-04 13:40:00,86.58,86.65,86.53,86.58,74900.0,63.2031,63.2542,63.1666,63.2031,74900.0
2013-12-04 13:45:00,86.57,86.69,86.57,86.69,59600.0,63.1958,63.2834,63.1958,63.2834,59600.0
2013-12-04 13:50:00,86.68,86.77,86.65,86.74,49000.0,63.2761,63.3418,63.2542,63.3199,49000.0
2013-12-04 13:55:00,86.73,86.75,86.65,86.73,78400.0,63.3126,63.3272,63.2542,63.3126,78400.0
2013-12-04 14:00:00,86.73,86.92,86.72,86.91,73800.0,63.3126,63.4513,63.3053,63.444,73800.0
2013-12-04 14:05:00,86.91,86.91,86.77,86.77,232400.0,63.444,63.444,63.3418,63.3418,232400.0
2013-12-04 14:10:00,86.78,87.07,86.78,87.05,108900.0,63.3491,63.5608,63.3491,63.5462,108900.0
2013-12-04 14:15:00,87.06,87.06,86.95,86.99,45500.0,63.5535,63.5535,63.4732,63.5024,45500.0
2013-12-04 14:20:00,86.98,87.03,86.94,87.02,68100.0,63.4951,63.5316,63.4659,63.5243,68100.0
2013-12-04 14:25:00,87.02,87.08,86.98,87.04,51500.0,63.5243,63.5681,63.4951,63.5389,51500.0
2013-12-04 14:30:00,87.04,87.14,87.01,87.12,68100.0,63.5389,63.6119,63.517,63.5973,68100.0
2013-12-04 14:35:00,87.11,87.14,87.02,87.02,48900.0,63.59,63.6119,63.5243,63.5243,48900.0
2013-12-04 14:40:00,87.02,87.11,87.02,87.08,60400.0,63.5243,63.59,63.5243,63.5681,60400.0
2013-12-04 14:45:00,87.07,87.13,87.07,87.1,87300.0,63.5608,63.6046,63.5608,63.5827,87300.0
2013-12-04 14:50:00,87.1,87.1,87.03,87.03,45600.0,63.5827,63.5827,63.5316,63.5316,45600.0
2013-12-04 14:55:00,87.03,87.09,87.01,87.06,51700.0,63.5316,63.5754,63.517,63.5535,51700.0
2013-12-04 15:00:00,87.05,87.07,86.96,86.96,82800.0,63.5462,63.5608,63.4805,63.4805,82800.0
2013-12-04 15:05:00,86.96,86.97,86.88,86.88,118200.0,63.4805,63.4878,63.4221,63.4221,118200.0
2013-12-04 15:10:00,86.88,86.98,86.88,86.98,51200.0,63.4221,63.4951,63.4221,63.4951,51200.0
2013-12-04 15:15:00,86.98,87.31,86.98,87.27,99100.0,63.4951,63.736,63.4951,63.7068,99100.0
2013-12-04 15:20:00,87.28,87.29,87.2,87.23,50400.0,63.7141,63.7214,63.6557,63.6776,50400.0
2013-12-04 15:25:00,87.23,87.42,87.22,87.4,72100.0,63.6776,63.8163,63.6703,63.8017,72100.0
2013-12-04 15:30:00,87.4,87.42,87.26,87.41,99400.0,63.8017,63.8163,63.6995,63.809,99400.0
2013-12-04 15:35:00,87.41,87.47,87.34,87.34,70700.0,63.809,63.8528,63.7579,63.7579,70700.0
2013-12-04 15:40:00,87.34,87.46,87.34,87.36,141100.0,63.7579,63.8455,63.7579,63.7725,141100.0
2013-12-04 15:45:00,87.36,87.44,87.29,87.32,115500.0,63.7725,63.8309,63.7214,63.7433,115500.0
2013-12-04 15:50:00,87.32,87.34,87.26,87.33,117000.0,63.7433,63.7579,63.6995,63.7506,117000.0
2013-12-04 15:55:00,87.32,87.4,87.28,87.28,238100.0,63.7433,63.8017,63.7141,63.7141,238100.0
2013-12-05 09:30:00,86.8,87.19,86.56,86.6,392600.0,63.3637,63.6484,63.1885,63.2177,392600.0
2013-12-05 09:35:00,86.6,87.04,86.6,86.8,51000.0,63.2177,63.5389,63.2177,63.3637,51000.0
2013-12-05 09:40:00,86.78,87.06,86.72,87.01,134200.0,63.3491,63.5535,63.3053,63.517,134200.0
2013-12-05 09:45:00,87.01,87.11,86.89,86.97,92700.0,63.517,63.59,63.4294,63.4878,92700.0
2013-12-05 09:50:00,86.97,86.97,86.62,86.73,105400.0,63.4878,63.4878,63.2323,63.3126,105400.0
2013-12-05 09:55:00,86.72,86.85,86.68,86.8,94900.0,63.3053,63.4002,63.2761,63.3637,94900.0
2013-12-05 10:00:00,86.8,87.03,86.78,87.01,70100.0,63.3637,63.5316,63.3491,63.517,70100.0
2013-12-05 10:05:00,87.02,87.07,86.9,87.06,53900.0,63.5243,63.5608,63.4367,63.5535,53900.0
2013-12-05 10:10:00,87.07,87.13,86.88,86.88,88800.0,63.5608,63.6046,63.4221,63.4221,88800.0
2013-12-05 10:15:00,86.89,86.95,86.78,86.95,57200.0,63.4294,63.4732,63.3491,63.4732,57200.0
2013-12-05 10:20:00,86.95,87.01,86.84,86.88,102700.0,63.4732,63.517,63.3929,63.4221,102700.0
2013-12-05 10:25:00,86.88,87.07,86.84,87.06,45600.0,63.4221,63.5608,63.3929,63.5535,45600.0
2013-12-05 10:30:00,87.08,87.41,87.04,87.21,79800.0,63.5681,63.809,63.5389,63.663,79800.0
2013-12-05 10:35:00,87.2,87.24,87.06,87.24,44100.0,63.6557,63.6849,63.5535,63.6849,44100.0
2013-12-05 10:40:00,87.24,87.25,87.03,87.08,110300.0,63.6849,63.6922,63.5316,63.5681,110300.0
2013-12-05 10:45:00,87.09,87.12,86.94,87.06,68000.0,63.5754,63.5973,63.4659,63.5535,68000.0
2013-12-05 10:50:00,87.07,87.15,87.0,87.03,69900.0,63.5608,63.6192,63.5097,63.5316,69900.0
2013-12-05 10:55:00,87.04,87.14,87.04,87.14,35900.0,63.5389,63.6119,63.5389,63.6119,35900.0
2013-12-05 11:00:00,87.15,87.37,87.08,87.3,64800.0,63.6192,63.7798,63.5681,63.7287,64800.0
2013-12-05 11:05:00,87.29,87.48,87.21,87.36,106800.0,63.7214,63.8601,63.663,63.7725,106800.0
2013-12-05 11:10:00,87.36,87.42,87.31,87.32,33000.0,63.7725,63.8163,63.736,63.7433,33000.0
2013-12-05 11:15:00,87.31,87.55,87.31,87.52,56100.0,63.736,63.9112,63.736,63.8893,56100.0
2013-12-05 11:20:00,87.49,87.62,87.42,87.53,44000.0,63.8674,63.9623,63.8163,63.8966,44000.0
2013-12-05 11:25:00,87.52,87.57,87.42,87.44,30400.0,63.8893,63.9258,63.8163,63.8309,30400.0
2013-12-05 11:30:00,87.43,87.48,87.36,87.43,39600.0,63.8236,63.8601,63.7725,63.8236,39600.0
2013-12-05 11:35:00,87.43,87.49,87.31,87.44,22300.0,63.8236,63.8674,63.736,63.8309,22300.0
2013-12-05 11:40:00,87.44,87.65,87.4,87.65,33100.0,63.8309,63.9842,63.8017,63.9842,33100.0
2013-12-05 11:45:00,87.64,87.64,87.47,87.48,18200.0,63.9769,63.9769,63.8528,63.8601,18200.0
2013-12-05 11:50:00,87.49,87.67,87.49,87.67,47000.0,63.8674,63.9988,63.8674,63.9988,47000.0
2013-12-05 11:55:00,87.67,87.68,87.54,87.61,19100.0,63.9988,64.0061,63.9039,63.955,19100.0
2013-12-05 12:00:00,87.62,87.86,87.61,87.84,55600.0,63.9623,64.1375,63.955,64.1229,55600.0
2013-12-05 12:05:00,87.85,87.91,87.77,87.8,151700.0,64.1302,64.174,64.0718,64.0937,151700.0
2013-12-05 12:10:00,87.8,87.8,87.7,87.8,45600.0,64.0937,64.0937,64.0207,64.0937,45600.0
2013-12-05 12:15:00,87.8,87.8,87.71,87.72,27400.0,64.0937,64.0937,64.028,64.0353,27400.0
2013-12-05 12:20:00,87.71,87.82,87.7,87.75,53100.0,64.028,64.1083,64.0207,64.0572,53100.0
2013-12-05 12:25:00,87.75,87.88,87.75,87.84,68100.0,64.0572,64.1521,64.0572,64.1229,68100.0
2013-12-05 12:30:00,87.84,87.84,87.51,87.51,245200.0,64.1229,64.1229,63.882,63.882,245200.0
2013-12-05 12:35:00,87.51,87.59,87.4,87.49,134000.0,63.882,63.9404,63.8017,63.8674,134000.0
2013-12-05 12:40:00,87.48,87.55,87.41,87.43,52300.0,63.8601,63.9112,63.809,63.8236,52300.0
2013-12-05 12:45:00,87.44,87.47,87.29,87.3,74200.0,63.8309,63.8528,63.7214,63.7287,74200.0
2013-12-05 12:50:00,87.29,87.4,87.29,87.39,24200.0,63.7214,63.8017,63.7214,63.7944,24200.0
2013-12-05 12:55:00,87.39,87.44,87.36,87.41,28400.0,63.7944,63.8309,63.7725,63.809,28400.0
2013-12-05 13:00:00,87.41,87.46,87.39,87.39,67700.0,63.809,63.8455,63.7944,63.7944,67700.0
2013-12-05 13:05:00,87.41,87.43,87.39,87.41,26300.0,63.809,63.8236,63.7944,63.809,26300.0
2013-12-05 13:10:00,87.42,87.44,87.39,87.4,32100.0,63.8163,63.8309,63.7944,63.8017,32100.0
2013-12-05 13:15:00,87.4,87.42,87.38,87.4,101400.0,63.8017,63.8163,63.7871,63.8017,101400.0
2013-12-05 13:20:00,87.4,87.4,87.26,87.27,41300.0,63.8017,63.8017,63.6995,63.7068,41300.0
2013-12-05 13:25:00,87.28,87.28,87.1,87.12,39200.0,63.7141,63.7141,63.5827,63.5973,39200.0
2013-12-05 13:30:00,87.12,87.15,87.03,87.06,39500.0,63.5973,63.6192,63.5316,63.5535,39500.0
2013-12-05 13:35:00,87.07,87.14,87.06,87.14,23900.0,63.5608,63.6119,63.5535,63.6119,23900.0
2013-12-05 13:40:00,87.14,87.14,87.01,87.07,26200.0,63.6119,63.6119,63.517,63.5608,26200.0
2013-12-05 13:45:00,87.06,87.08,86.95,87.05,45000.0,63.5535,63.5681,63.4732,63.5462,45000.0
2013-12-05 13:50:00,87.05,87.09,86.98,87.02,49400.0,63.5462,63.5754,63.4951,63.5243,49400.0
2013-12-05 13:55:00,87.01,87.03,86.92,87.0,29000.0,63.517,63.5316,63.4513,63.5097,29000.0
2013-12-05 14:00:00,86.98,87.13,86.97,87.07,33500.0,63.4951,63.6046,63.4878,63.5608,33500.0
2013-12-05 14:05:00,87.07,87.11,86.97,86.99,37700.0,63.5608,63.59,63.4878,63.5024,37700.0
2013-12-05 14:10:00,86.99,87.04,86.88,86.92,39100.0,63.5024,63.5389,63.4221,63.4513,39100.0
2013-12-05 14:15:00,86.92,86.96,86.83,86.93,30500.0,63.4513,63.4805,63.3856,63.4586,30500.0
2013-12-05 14:20:00,86.94,86.97,86.88,86.9,31100.0,63.4659,63.4878,63.4221,63.4367,31100.0
2013-12-05 14:25:00,86.91,86.96,86.91,86.95,30600.0,63.444,63.4805,63.444,63.4732,30600.0
2013-12-05 14:30:00,86.94,86.99,86.91,86.95,36500.0,63.4659,63.5024,63.444,63.4732,36500.0
2013-12-05 14:35:00,86.96,87.09,86.94,87.05,39900.0,63.4805,63.5754,63.4659,63.5462,39900.0
2013-12-05 14:40:00,87.06,87.09,86.92,86.95,49900.0,63.5535,63.5754,63.4513,63.4732,49900.0
2013-12-05 14:45:00,86.95,87.01,86.92,87.0,149700.0,63.4732,63.517,63.4513,63.5097,149700.0
2013-12-05 14:50:00,87.02,87.03,86.98,87.0,54200.0,63.5243,63.5316,63.4951,63.5097,54200.0
2013-12-05 14:55:00,87.0,87.09,86.98,87.01,70200.0,63.5097,63.5754,63.4951,63.517,70200.0
2013-12-05 15:00:00,87.0,87.14,86.99,87.11,63500.0,63.5097,63.6119,63.5024,63.59,63500.0
2013-12-05 15:05:00,87.1,87.11,87.0,87.04,31900.0,63.5827,63.59,63.5097,63.5389,31900.0
2013-12-05 15:10:00,87.03,87.06,86.95,87.02,40800.0,63.5316,63.5535,63.4732,63.5243,40800.0
2013-12-05 15:15:00,87.03,87.04,86.95,87.01,29900.0,63.5316,63.5389,63.4732,63.517,29900.0
2013-12-05 15:20:00,87.02,87.03,86.96,87.02,35400.0,63.5243,63.5316,63.4805,63.5243,35400.0
2013-12-05 15:25:00,87.01,87.02,86.96,86.97,57800.0,63.517,63.5243,63.4805,63.4878,57800.0
2013-12-05 15:30:00,86.97,87.05,86.93,87.02,116500.0,63.4878,63.5462,63.4586,63.5243,116500.0
2013-12-05 15:35:00,87.01,87.03,86.94,86.95,69500.0,63.517,63.5316,63.4659,63.4732,69500.0
2013-12-05 15:40:00,86.95,86.95,86.81,86.81,70200.0,63.4732,63.4732,63.371,63.371,70200.0
2013-12-05 15:45:00,86.82,86.86,86.76,86.8,117000.0,63.3783,63.4075,63.3345,63.3637,117000.0
2013-12-05 15:50:00,86.81,86.91,86.73,86.9,112200.0,63.371,63.444,63.3126,63.4367,112200.0
2013-12-05 15:55:00,86.9,86.92,86.78,86.87,339800.0,63.4367,63.4513,63.3491,63.4148,339800.0
2013-12-06 09:30:00,88.1,88.38,88.04,88.09,191100.0,64.3127,64.5171,64.2689,64.3054,191100.0
2013-12-06 09:35:00,88.14,88.21,87.8,88.02,144500.0,64.3419,64.393,64.0937,64.2543,144500.0
2013-12-06 09:40:00,88.04,88.09,87.98,88.02,116100.0,64.2689,64.3054,64.2251,64.2543,116100.0
2013-12-06 09:45:00,88.01,88.23,87.93,87.93,127800.0,64.247,64.4076,64.1886,64.1886,127800.0
2013-12-06 09:50:00,87.92,88.32,87.92,88.22,162400.0,64.1813,64.4733,64.1813,64.4003,162400.0
2013-12-06 09:55:00,88.21,88.29,88.08,88.14,105100.0,64.393,64.4514,64.2981,64.3419,105100.0
2013-12-06 10:00:00,88.16,88.25,88.04,88.21,134100.0,64.3565,64.4222,64.2689,64.393,134100.0
2013-12-06 10:05:00,88.2,88.24,88.09,88.15,97200.0,64.3857,64.4149,64.3054,64.3492,97200.0
2013-12-06 10:10:00,88.12,88.34,88.1,88.34,148600.0,64.3273,64.4879,64.3127,64.4879,148600.0
2013-12-06 10:15:00,88.35,88.51,88.28,88.33,192600.0,64.4952,64.612,64.4441,64.4806,192600.0
2013-12-06 10:20:00,88.31,88.52,88.29,88.43,66600.0,64.466,64.6193,64.4514,64.5536,66600.0
2013-12-06 10:25:00,88.43,88.51,88.4,88.48,91600.0,64.5536,64.612,64.5317,64.5901,91600.0
2013-12-06 10:30:00,88.48,88.53,88.43,88.49,88200.0,64.5901,64.6266,64.5536,64.5974,88200.0
2013-12-06 10:35:00,88.48,88.52,88.3,88.33,60400.0,64.5901,64.6193,64.4587,64.4806,60400.0
2013-12-06 10:40:00,88.32,88.35,88.12,88.2,49400.0,64.4733,64.4952,64.3273,64.3857,49400.0
2013-12-06 10:45:00,88.19,88.29,88.19,88.25,40000.0,64.3784,64.4514,64.3784,64.4222,40000.0
2013-12-06 10:50:00,88.23,88.24,88.01,88.04,45900.0,64.4076,64.4149,64.247,64.2689,45900.0
2013-12-06 10:55:00,88.05,88.07,87.87,87.87,48600.0,64.2762,64.2908,64.1448,64.1448,48600.0
2013-12-06 11:00:00,87.86,87.93,87.77,87.92,91100.0,64.1375,64.1886,64.0718,64.1813,91100.0
2013-12-06 11:05:00,87.94,88.03,87.93,87.97,37300.0,64.1959,64.2616,64.1886,64.2178,37300.0
2013-12-06 11:10:00,87.97,87.97,87.81,87.95,32400.0,64.2178,64.2178,64.101,64.2032,32400.0
2013-12-06 11:15:00,87.95,88.14,87.95,88.13,85000.0,64.2032,64.3419,64.2032,64.3346,85000.0
2013-12-06 11:20:00,88.11,88.3,88.11,88.3,80000.0,64.32,64.4587,64.32,64.4587,80000.0
2013-12-06 11:25:00,88.31,88.37,88.27,88.3,49200.0,64.466,64.5098,64.4368,64.4587,49200.0
2013-12-06 11:30:00,88.29,88.46,88.29,88.36,43500.0,64.4514,64.5755,64.4514,64.5025,43500.0
2013-12-06 11:35:00,88.36,88.38,88.26,88.3,28800.0,64.5025,64.5171,64.4295,64.4587,28800.0
2013-12-06 11:40:00,88.29,88.3,88.19,88.25,30100.0,64.4514,64.4587,64.3784,64.4222,30100.0
2013-12-06 11:45:00,88.25,88.4,88.25,88.35,48300.0,64.4222,64.5317,64.4222,64.4952,48300.0
2013-12-06 11:50:00,88.34,88.34,88.18,88.18,19800.0,64.4879,64.4879,64.3711,64.3711,19800.0
2013-12-06 11:55:00,88.18,88.31,88.18,88.29,33300.0,64.3711,64.466,64.3711,64.4514,33300.0
2013-12-06 12:00:00,88.29,88.29,88.18,88.22,25500.0,64.4514,64.4514,64.3711,64.4003,25500.0
2013-12-06 12:05:00,88.22,88.23,88.1,88.1,16000.0,64.4003,64.4076,64.3127,64.3127,16000.0
2013-12-06 12:10:00,88.09,88.1,88.03,88.05,19500.0,64.3054,64.3127,64.2616,64.2762,19500.0
2013-12-06 12:15:00,88.03,88.04,87.9,87.97,31800.0,64.2616,64.2689,64.1667,64.2178,31800.0
2013-12-06 12:20:00,88.01,88.21,87.98,88.21,38300.0,64.247,64.393,64.2251,64.393,38300.0
2013-12-06 12:25:00,88.22,88.3,88.22,88.26,33800.0,64.4003,64.4587,64.4003,64.4295,33800.0
2013-12-06 12:30:00,88.24,88.24,88.18,88.2,19700.0,64.4149,64.4149,64.3711,64.3857,19700.0
2013-12-06 12:35:00,88.21,88.32,88.21,88.3,17600.0,64.393,64.4733,64.393,64.4587,17600.0
2013-12-06 12:40:00,88.32,88.38,88.28,88.28,29900.0,64.4733,64.5171,64.4441,64.4441,29900.0
2013-12-06 12:45:00,88.28,88.46,88.28,88.4,100400.0,64.4441,64.5755,64.4441,64.5317,100400.0
2013-12-06 12:50:00,88.41,88.45,88.38,88.45,42300.0,64.539,64.5682,64.5171,64.5682,42300.0
2013-12-06 12:55:00,88.44,88.45,88.2,88.23,68600.0,64.5609,64.5682,64.3857,64.4076,68600.0
2013-12-06 13:00:00,88.22,88.28,88.13,88.15,44800.0,64.4003,64.4441,64.3346,64.3492,44800.0
2013-12-06 13:05:00,88.13,88.17,88.06,88.08,13700.0,64.3346,64.3638,64.2835,64.2981,13700.0
2013-12-06 13:10:00,88.07,88.12,88.05,88.09,147200.0,64.2908,64.3273,64.2762,64.3054,147200.0
2013-12-06 13:15:00,88.09,88.11,88.03,88.07,87100.0,64.3054,64.32,64.2616,64.2908,87100.0
2013-12-06 13:20:00,88.07,88.09,88.0,88.07,52700.0,64.2908,64.3054,64.2397,64.2908,52700.0
2013-12-06 13:25:00,88.07,88.11,88.01,88.02,101000.0,64.2908,64.32,64.247,64.2543,101000.0
2013-12-06 13:30:00,88.01,88.08,88.01,88.04,39900.0,64.247,64.2981,64.247,64.2689,39900.0
2013-12-06 13:35:00,88.04,88.11,88.0,88.06,44900.0,64.2689,64.32,64.2397,64.2835,44900.0
2013-12-06 13:40:00,88.05,88.17,88.01,88.05,60800.0,64.2762,64.3638,64.247,64.2762,60800.0
2013-12-06 13:45:00,88.03,88.1,88.03,88.09,17500.0,64.2616,64.3127,64.2616,64.3054,17500.0
2013-12-06 13:50:00,88.09,88.12,88.06,88.1,72700.0,64.3054,64.3273,64.2835,64.3127,72700.0
2013-12-06 13:55:00,88.12,88.19,88.1,88.17,39600.0,64.3273,64.3784,64.3127,64.3638,39600.0
2013-12-06 14:00:00,88.17,88.2,88.11,88.18,44100.0,64.3638,64.3857,64.32,64.3711,44100.0
2013-12-06 14:05:00,88.17,88.26,88.17,88.26,30300.0,64.3638,64.4295,64.3638,64.4295,30300.0
2013-12-06 14:10:00,88.25,88.28,88.2,88.23,44500.0,64.4222,64.4441,64.3857,64.4076,44500.0
2013-12-06 14:15:00,88.23,88.3,88.23,88.28,35100.0,64.4076,64.4587,64.4076,64.4441,35100.0
2013-12-06 14:20:00,88.28,88.4,88.28,88.31,51500.0,64.4441,64.5317,64.4441,64.466,51500.0
2013-12-06 14:25:00,88.31,88.33,88.25,88.33,31400.0,64.466,64.4806,64.4222,64.4806,31400.0
2013-12-06 14:30:00,88.32,88.34,88.23,88.29,31400.0,64.4733,64.4879,64.4076,64.4514,31400.0
2013-12-06 14:35:00,88.29,88.37,88.26,88.27,29500.0,64.4514,64.5098,64.4295,64.4368,29500.0
2013-12-06 14:40:00,88.28,88.3,88.24,88.26,27200.0,64.4441,64.4587,64.4149,64.4295,27200.0
2013-12-06 14:45:00,88.28,88.3,88.15,88.21,36600.0,64.4441,64.4587,64.3492,64.393,36600.0
2013-12-06 14:50:00,88.21,88.21,88.06,88.06,29000.0,64.393,64.393,64.2835,64.2835,29000.0
2013-12-06 14:55:00,88.07,88.07,88.01,88.02,35900.0,64.2908,64.2908,64.247,64.2543,35900.0
2013-12-06 15:00:00,88.03,88.05,87.91,87.91,29000.0,64.2616,64.2762,64.174,64.174,29000.0
2013-12-06 15:05:00,87.92,87.99,87.89,87.9,49700.0,64.1813,64.2324,64.1594,64.1667,49700.0
2013-12-06 15:10:00,87.9,87.97,87.89,87.97,78800.0,64.1667,64.2178,64.1594,64.2178,78800.0
2013-12-06 15:15:00,87.97,88.02,87.94,87.94,83800.0,64.2178,64.2543,64.1959,64.1959,83800.0
2013-12-06 15:20:00,87.95,88.04,87.94,88.01,69000.0,64.2032,64.2689,64.1959,64.247,69000.0
2013-12-06 15:25:00,88.0,88.04,87.99,88.0,53700.0,64.2397,64.2689,64.2324,64.2397,53700.0
2013-12-06 15:30:00,88.0,88.05,87.99,88.0,169700.0,64.2397,64.2762,64.2324,64.2397,169700.0
2013-12-06 15:35:00,87.99,87.99,87.85,87.93,73600.0,64.2324,64.2324,64.1302,64.1886,73600.0
2013-12-06 15:40:00,87.92,88.01,87.89,87.93,67900.0,64.1813,64.247,64.1594,64.1886,67900.0
2013-12-06 15:45:00,87.93,88.05,87.91,87.98,95600.0,64.1886,64.2762,64.174,64.2251,95600.0
2013-12-06 15:50:00,87.98,88.09,87.96,88.08,140800.0,64.2251,64.3054,64.2105,64.2981,140800.0
2013-12-06 15:55:00,88.08,88.16,88.01,88.11,338800.0,64.2981,64.3565,64.247,64.32,338800.0
2013-12-09 09:30:00,88.46,88.53,88.19,88.27,152500.0,64.5755,64.6266,64.3784,64.4368,152500.0
2013-12-09 09:35:00,88.27,88.31,87.9,87.9,81800.0,64.4368,64.466,64.1667,64.1667,81800.0
2013-12-09 09:40:00,87.88,88.14,87.84,87.92,194800.0,64.1521,64.3419,64.1229,64.1813,194800.0
2013-12-09 09:45:00,87.91,88.0,87.53,87.95,165800.0,64.174,64.2397,63.8966,64.2032,165800.0
2013-12-09 09:50:00,87.95,87.97,87.55,87.63,86700.0,64.2032,64.2178,63.9112,63.9696,86700.0
2013-12-09 09:55:00,87.63,87.66,87.51,87.59,135000.0,63.9696,63.9915,63.882,63.9404,135000.0
2013-12-09 10:00:00,87.59,87.62,87.34,87.41,97200.0,63.9404,63.9623,63.7579,63.809,97200.0
2013-12-09 10:05:00,87.42,87.64,87.37,87.49,101800.0,63.8163,63.9769,63.7798,63.8674,101800.0
2013-12-09 10:10:00,87.48,87.59,87.26,87.32,101400.0,63.8601,63.9404,63.6995,63.7433,101400.0
2013-12-09 10:15:00,87.32,87.35,87.07,87.09,70800.0,63.7433,63.7652,63.5608,63.5754,70800.0
2013-12-09 10:20:00,87.09,87.19,87.0,87.0,109800.0,63.5754,63.6484,63.5097,63.5097,109800.0
2013-12-09 10:25:00,86.99,87.04,86.93,87.02,63900.0,63.5024,63.5389,63.4586,63.5243,63900.0
2013-12-09 10:30:00,87.02,87.13,86.94,87.09,55300.0,63.5243,63.6046,63.4659,63.5754,55300.0
2013-12-09 10:35:00,87.09,87.35,87.09,87.34,80100.0,63.5754,63.7652,63.5754,63.7579,80100.0
2013-12-09 10:40:00,87.34,87.45,87.33,87.39,89900.0,63.7579,63.8382,63.7506,63.7944,89900.0
2013-12-09 10:45:00,87.39,87.53,87.39,87.5,72600.0,63.7944,63.8966,63.7944,63.8747,72600.0
2013-12-09 10:50:00,87.5,87.56,87.44,87.55,57300.0,63.8747,63.9185,63.8309,63.9112,57300.0
2013-12-09 10:55:00,87.55,87.83,87.54,87.74,56200.0,63.9112,64.1156,63.9039,64.0499,56200.0
2013-12-09 11:00:00,87.74,87.77,87.62,87.65,48600.0,64.0499,64.0718,63.9623,63.9842,48600.0
2013-12-09 11:05:00,87.66,87.72,87.55,87.59,56100.0,63.9915,64.0353,63.9112,63.9404,56100.0
2013-12-09 11:10:00,87.59,87.67,87.58,87.65,40800.0,63.9404,63.9988,63.9331,63.9842,40800.0
2013-12-09 11:15:00,87.65,87.85,87.65,87.83,57500.0,63.9842,64.1302,63.9842,64.1156,57500.0
2013-12-09 11:20:00,87.82,87.91,87.81,87.89,70600.0,64.1083,64.174,64.101,64.1594,70600.0
2013-12-09 11:25:00,87.88,87.99,87.86,87.86,63900.0,64.1521,64.2324,64.1375,64.1375,63900.0
2013-12-09 11:30:00,87.85,87.91,87.82,87.82,58800.0,64.1302,64.174,64.1083,64.1083,58800.0
2013-12-09 11:35:00,87.81,87.95,87.8,87.9,35300.0,64.101,64.2032,64.0937,64.1667,35300.0
2013-12-09 11:40:00,87.91,87.93,87.85,87.93,47200.0,64.174,64.1886,64.1302,64.1886,47200.0
2013-12-09 11:45:00,87.93,87.94,87.8,87.84,31900.0,64.1886,64.1959,64.0937,64.1229,31900.0
2013-12-09 11:50:00,87.83,87.86,87.67,87.68,36600.0,64.1156,64.1375,63.9988,64.0061,36600.0
2013-12-09 11:55:00,87.69,87.73,87.66,87.73,34000.0,64.0134,64.0426,63.9915,64.0426,34000.0
2013-12-09 12:00:00,87.74,87.83,87.72,87.75,38800.0,64.0499,64.1156,64.0353,64.0572,38800.0
2013-12-09 12:05:00,87.75,87.8,87.68,87.8,23300.0,64.0572,64.0937,64.0061,64.0937,23300.0
2013-12-09 12:10:00,87.8,87.86,87.79,87.86,24300.0,64.0937,64.1375,64.0864,64.1375,24300.0
2013-12-09 12:15:00,87.86,87.95,87.86,87.86,36700.0,64.1375,64.2032,64.1375,64.1375,36700.0
2013-12-09 12:20:00,87.83,87.85,87.71,87.71,32500.0,64.1156,64.1302,64.028,64.028,32500.0
2013-12-09 12:25:00,87.73,87.74,87.66,87.74,43400.0,64.0426,64.0499,63.9915,64.0499,43400.0
2013-12-09 12:30:00,87.74,87.9,87.74,87.87,45100.0,64.0499,64.1667,64.0499,64.1448,45100.0
2013-12-09 12:35:00,87.89,87.95,87.86,87.95,37400.0,64.1594,64.2032,64.1375,64.2032,37400.0
2013-12-09 12:40:00,87.94,88.15,87.94,88.15,57600.0,64.1959,64.3492,64.1959,64.3492,57600.0
2013-12-09 12:45:00,88.14,88.17,88.0,88.0,38200.0,64.3419,64.3638,64.2397,64.2397,38200.0
2013-12-09 12:50:00,88.0,88.05,87.99,87.99,29300.0,64.2397,64.2762,64.2324,64.2324,29300.0
2013-12-09 12:55:00,87.98,88.05,87.97,88.04,30800.0,64.2251,64.2762,64.2178,64.2689,30800.0
2013-12-09 13:00:00,88.03,88.08,88.02,88.03,22800.0,64.2616,64.2981,64.2543,64.2616,22800.0
2013-12-09 13:05:00,88.04,88.08,88.01,88.06,43100.0,64.2689,64.2981,64.247,64.2835,43100.0
2013-12-09 13:10:00,88.05,88.1,88.03,88.07,33900.0,64.2762,64.3127,64.2616,64.2908,33900.0
2013-12-09 13:15:00,88.07,88.09,88.04,88.06,28100.0,64.2908,64.3054,64.2689,64.2835,28100.0
2013-12-09 13:20:00,88.07,88.2,88.07,88.16,58000.0,64.2908,64.3857,64.2908,64.3565,58000.0
2013-12-09 13:25:00,88.16,88.29,88.16,88.27,70700.0,64.3565,64.4514,64.3565,64.4368,70700.0
2013-12-09 13:30:00,88.27,88.31,88.24,88.25,63200.0,64.4368,64.466,64.4149,64.4222,63200.0
2013-12-09 13:35:00,88.25,88.35,88.24,88.26,54700.0,64.4222,64.4952,64.4149,64.4295,54700.0
2013-12-09 13:40:00,88.24,88.31,88.23,88.28,34400.0,64.4149,64.466,64.4076,64.4441,34400.0
2013-12-09 13:45:00,88.29,88.31,88.22,88.31,45000.0,64.4514,64.466,64.4003,64.466,45000.0
2013-12-09 13:50:00,88.3,88.35,88.23,88.23,52900.0,64.4587,64.4952,64.4076,64.4076,52900.0
2013-12-09 13:55:00,88.23,88.31,88.22,88.27,61600.0,64.4076,64.466,64.4003,64.4368,61600.0
2013-12-09 14:00:00,88.24,88.26,88.16,88.16,38900.0,64.4149,64.4295,64.3565,64.3565,38900.0
2013-12-09 14:05:00,88.17,88.23,88.15,88.18,33400.0,64.3638,64.4076,64.3492,64.3711,33400.0
2013-12-09 14:10:00,88.18,88.19,88.12,88.15,35700.0,64.3711,64.3784,64.3273,64.3492,35700.0
2013-12-09 14:15:00,88.14,88.2,88.08,88.13,59300.0,64.3419,64.3857,64.2981,64.3346,59300.0
2013-12-09 14:20:00,88.13,88.13,87.99,88.0,44800.0,64.3346,64.3346,64.2324,64.2397,44800.0
2013-12-09 14:25:00,88.01,88.09,88.01,88.03,42500.0,64.247,64.3054,64.247,64.2616,42500.0
2013-12-09 14:30:00,88.03,88.16,88.03,88.14,36400.0,64.2616,64.3565,64.2616,64.3419,36400.0
2013-12-09 14:35:00,88.14,88.23,88.13,88.18,33100.0,64.3419,64.4076,64.3346,64.3711,33100.0
2013-12-09 14:40:00,88.17,88.24,88.16,88.21,38600.0,64.3638,64.4149,64.3565,64.393,38600.0
2013-12-09 14:45:00,88.2,88.26,88.17,88.25,30300.0,64.3857,64.4295,64.3638,64.4222,30300.0
2013-12-09 14:50:00,88.24,88.31,88.22,88.22,36800.0,64.4149,64.466,64.4003,64.4003,36800.0
2013-12-09 14:55:00,88.21,88.25,88.17,88.24,54200.0,64.393,64.4222,64.3638,64.4149,54200.0
2013-12-09 15:00:00,88.24,88.26,88.19,88.19,47300.0,64.4149,64.4295,64.3784,64.3784,47300.0
2013-12-09 15:05:00,88.19,88.19,88.07,88.11,45800.0,64.3784,64.3784,64.2908,64.32,45800.0
2013-12-09 15:10:00,88.11,88.17,88.11,88.15,42100.0,64.32,64.3638,64.32,64.3492,42100.0
2013-12-09 15:15:00,88.14,88.16,87.99,88.0,66200.0,64.3419,64.3565,64.2324,64.2397,66200.0
2013-12-09 15:20:00,88.0,88.01,87.92,87.92,71300.0,64.2397,64.247,64.1813,64.1813,71300.0
2013-12-09 15:25:00,87.92,87.92,87.83,87.84,92700.0,64.1813,64.1813,64.1156,64.1229,92700.0
2013-12-09 15:30:00,87.85,87.92,87.84,87.87,73200.0,64.1302,64.1813,64.1229,64.1448,73200.0
2013-12-09 15:35:00,87.87,87.94,87.86,87.87,65200.0,64.1448,64.1959,64.1375,64.1448,65200.0
2013-12-09 15:40:00,87.88,87.96,87.85,87.94,69500.0,64.1521,64.2105,64.1302,64.1959,69500.0
2013-12-09 15:45:00,87.93,88.06,87.91,88.04,124800.0,64.1886,64.2835,64.174,64.2689,124800.0
2013-12-09 15:50:00,88.04,88.05,88.0,88.03,128500.0,64.2689,64.2762,64.2397,64.2616,128500.0
2013-12-09 15:55:00,88.03,88.04,87.91,88.02,337900.0,64.2616,64.2689,64.174,64.2543,337900.0
2013-12-10 09:30:00,87.7,87.79,87.3,87.49,190200.0,64.0207,64.0864,63.7287,63.8674,190200.0
2013-12-10 09:35:00,87.45,87.81,87.45,87.52,100900.0,63.8382,64.101,63.8382,63.8893,100900.0
2013-12-10 09:40:00,87.55,87.9,87.55,87.86,90900.0,63.9112,64.1667,63.9112,64.1375,90900.0
2013-12-10 09:45:00,87.88,87.95,87.68,87.8,77300.0,64.1521,64.2032,64.0061,64.0937,77300.0
2013-12-10 09:50:00,87.79,88.09,87.75,87.76,88200.0,64.0864,64.3054,64.0572,64.0645,88200.0
2013-12-10 09:55:00,87.79,87.94,87.62,87.82,185400.0,64.0864,64.1959,63.9623,64.1083,185400.0
2013-12-10 10:00:00,87.84,87.95,87.74,87.8,135700.0,64.1229,64.2032,64.0499,64.0937,135700.0
2013-12-10 10:05:00,87.79,87.88,87.7,87.75,66700.0,64.0864,64.1521,64.0207,64.0572,66700.0
2013-12-10 10:10:00,87.76,87.94,87.76,87.84,95300.0,64.0645,64.1959,64.0645,64.1229,95300.0
2013-12-10 10:15:00,87.86,87.86,87.7,87.74,80000.0,64.1375,64.1375,64.0207,64.0499,80000.0
2013-12-10 10:20:00,87.72,87.74,87.45,87.5,126800.0,64.0353,64.0499,63.8382,63.8747,126800.0
2013-12-10 10:25:00,87.5,87.62,87.48,87.5,45200.0,63.8747,63.9623,63.8601,63.8747,45200.0
2013-12-10 10:30:00,87.49,87.54,87.38,87.38,55800.0,63.8674,63.9039,63.7871,63.7871,55800.0
2013-12-10 10:35:00,87.38,87.55,87.34,87.54,49200.0,63.7871,63.9112,63.7579,63.9039,49200.0
2013-12-10 10:40:00,87.54,87.54,87.36,87.4,40300.0,63.9039,63.9039,63.7725,63.8017,40300.0
2013-12-10 10:45:00,87.4,87.45,87.33,87.36,40600.0,63.8017,63.8382,63.7506,63.7725,40600.0
2013-12-10 10:50:00,87.36,87.36,87.14,87.14,101100.0,63.7725,63.7725,63.6119,63.6119,101100.0
2013-12-10 10:55:00,87.13,87.26,87.11,87.15,55100.0,63.6046,63.6995,63.59,63.6192,55100.0
2013-12-10 11:00:00,87.15,87.24,87.09,87.19,74600.0,63.6192,63.6849,63.5754,63.6484,74600.0
2013-12-10 11:05:00,87.18,87.22,87.06,87.07,64000.0,63.6411,63.6703,63.5535,63.5608,64000.0
2013-12-10 11:10:00,87.08,87.08,86.85,86.98,95000.0,63.5681,63.5681,63.4002,63.4951,95000.0
2013-12-10 11:15:00,86.97,87.19,86.97,87.16,98500.0,63.4878,63.6484,63.4878,63.6265,98500.0
2013-12-10 11:20:00,87.16,87.25,87.1,87.11,58500.0,63.6265,63.6922,63.5827,63.59,58500.0
2013-12-10 11:25:00,87.1,87.13,87.04,87.13,56200.0,63.5827,63.6046,63.5389,63.6046,56200.0
2013-12-10 11:30:00,87.13,87.28,87.11,87.28,55900.0,63.6046,63.7141,63.59,63.7141,55900.0
2013-12-10 11:35:00,87.29,87.51,87.28,87.41,43900.0,63.7214,63.882,63.7141,63.809,43900.0
2013-12-10 11:40:00,87.39,87.5,87.35,87.5,30600.0,63.7944,63.8747,63.7652,63.8747,30600.0
2013-12-10 11:45:00,87.5,87.51,87.37,87.41,36600.0,63.8747,63.882,63.7798,63.809,36600.0
2013-12-10 11:50:00,87.38,87.41,87.29,87.36,44000.0,63.7871,63.809,63.7214,63.7725,44000.0
2013-12-10 11:55:00,87.35,87.36,87.27,87.29,27200.0,63.7652,63.7725,63.7068,63.7214,27200.0
2013-12-10 12:00:00,87.29,87.32,87.2,87.32,68100.0,63.7214,63.7433,63.6557,63.7433,68100.0
2013-12-10 12:05:00,87.31,87.32,87.22,87.28,49200.0,63.736,63.7433,63.6703,63.7141,49200.0
2013-12-10 12:10:00,87.27,87.35,87.26,87.35,21300.0,63.7068,63.7652,63.6995,63.7652,21300.0
2013-12-10 12:15:00,87.34,87.35,87.28,87.31,28400.0,63.7579,63.7652,63.7141,63.736,28400.0
2013-12-10 12:20:00,87.31,87.44,87.31,87.43,33800.0,63.736,63.8309,63.736,63.8236,33800.0
2013-12-10 12:25:00,87.41,87.49,87.33,87.34,42200.0,63.809,63.8674,63.7506,63.7579,42200.0
2013-12-10 12:30:00,87.34,87.34,87.22,87.22,21200.0,63.7579,63.7579,63.6703,63.6703,21200.0
2013-12-10 12:35:00,87.22,87.25,87.13,87.2,32900.0,63.6703,63.6922,63.6046,63.6557,32900.0
2013-12-10 12:40:00,87.2,87.3,87.19,87.29,26700.0,63.6557,63.7287,63.6484,63.7214,26700.0
2013-12-10 12:45:00,87.27,87.36,87.22,87.33,85200.0,63.7068,63.7725,63.6703,63.7506,85200.0
2013-12-10 12:50:00,87.33,87.4,87.27,87.38,101900.0,63.7506,63.8017,63.7068,63.7871,101900.0
2013-12-10 12:55:00,87.39,87.41,87.34,87.4,27900.0,63.7944,63.809,63.7579,63.8017,27900.0
2013-12-10 13:00:00,87.4,87.45,87.38,87.42,35700.0,63.8017,63.8382,63.7871,63.8163,35700.0
2013-12-10 13:05:00,87.42,87.48,87.4,87.43,30700.0,63.8163,63.8601,63.8017,63.8236,30700.0
2013-12-10 13:10:00,87.41,87.52,87.4,87.52,39200.0,63.809,63.8893,63.8017,63.8893,39200.0
2013-12-10 13:15:00,87.53,87.61,87.45,87.5,111700.0,63.8966,63.955,63.8382,63.8747,111700.0
2013-12-10 13:20:00,87.5,87.52,87.43,87.45,19800.0,63.8747,63.8893,63.8236,63.8382,19800.0
2013-12-10 13:25:00,87.44,87.45,87.32,87.36,60000.0,63.8309,63.8382,63.7433,63.7725,60000.0
2013-12-10 13:30:00,87.35,87.35,87.28,87.31,50700.0,63.7652,63.7652,63.7141,63.736,50700.0
2013-12-10 13:35:00,87.31,87.32,87.29,87.3,170600.0,63.736,63.7433,63.7214,63.7287,170600.0
2013-12-10 13:40:00,87.3,87.3,87.21,87.26,29000.0,63.7287,63.7287,63.663,63.6995,29000.0
2013-12-10 13:45:00,87.24,87.31,87.21,87.28,21900.0,63.6849,63.736,63.663,63.7141,21900.0
2013-12-10 13:50:00,87.28,87.28,87.21,87.22,20500.0,63.7141,63.7141,63.663,63.6703,20500.0
2013-12-10 13:55:00,87.22,87.25,87.13,87.19,33900.0,63.6703,63.6922,63.6046,63.6484,33900.0
2013-12-10 14:00:00,87.18,87.19,87.09,87.14,24500.0,63.6411,63.6484,63.5754,63.6119,24500.0
2013-12-10 14:05:00,87.14,87.22,87.12,87.22,27100.0,63.6119,63.6703,63.5973,63.6703,27100.0
2013-12-10 14:10:00,87.21,87.26,87.19,87.25,28400.0,63.663,63.6995,63.6484,63.6922,28400.0
2013-12-10 14:15:00,87.24,87.29,87.2,87.22,25400.0,63.6849,63.7214,63.6557,63.6703,25400.0
2013-12-10 14:20:00,87.2,87.33,87.2,87.27,51900.0,63.6557,63.7506,63.6557,63.7068,51900.0
2013-12-10 14:25:00,87.26,87.3,87.17,87.28,29300.0,63.6995,63.7287,63.6338,63.7141,29300.0
2013-12-10 14:30:00,87.29,87.3,87.2,87.21,26400.0,63.7214,63.7287,63.6557,63.663,26400.0
2013-12-10 14:35:00,87.22,87.35,87.21,87.3,27000.0,63.6703,63.7652,63.663,63.7287,27000.0
2013-12-10 14:40:00,87.29,87.3,87.24,87.25,26400.0,63.7214,63.7287,63.6849,63.6922,26400.0
2013-12-10 14:45:00,87.25,87.25,87.16,87.23,38000.0,63.6922,63.6922,63.6265,63.6776,38000.0
2013-12-10 14:50:00,87.23,87.32,87.2,87.31,35800.0,63.6776,63.7433,63.6557,63.736,35800.0
2013-12-10 14:55:00,87.31,87.41,87.29,87.36,42100.0,63.736,63.809,63.7214,63.7725,42100.0
2013-12-10 15:00:00,87.36,87.49,87.36,87.42,55700.0,63.7725,63.8674,63.7725,63.8163,55700.0
2013-12-10 15:05:00,87.41,87.43,87.31,87.33,59600.0,63.809,63.8236,63.736,63.7506,59600.0
2013-12-10 15:10:00,87.33,87.33,87.25,87.3,58500.0,63.7506,63.7506,63.6922,63.7287,58500.0
2013-12-10 15:15:00,87.3,87.32,87.22,87.23,59400.0,63.7287,63.7433,63.6703,63.6776,59400.0
2013-12-10 15:20:00,87.23,87.39,87.22,87.31,70200.0,63.6776,63.7944,63.6703,63.736,70200.0
2013-12-10 15:25:00,87.32,87.34,87.25,87.27,68000.0,63.7433,63.7579,63.6922,63.7068,68000.0
2013-12-10 15:30:00,87.28,87.31,87.23,87.23,68400.0,63.7141,63.736,63.6776,63.6776,68400.0
2013-12-10 15:35:00,87.23,87.24,87.11,87.15,101200.0,63.6776,63.6849,63.59,63.6192,101200.0
2013-12-10 15:40:00,87.14,87.19,87.13,87.13,79400.0,63.6119,63.6484,63.6046,63.6046,79400.0
2013-12-10 15:45:00,87.13,87.13,87.05,87.12,135300.0,63.6046,63.6046,63.5462,63.5973,135300.0
2013-12-10 15:50:00,87.12,87.14,87.08,87.08,135100.0,63.5973,63.6119,63.5681,63.5681,135100.0
2013-12-10 15:55:00,87.08,87.11,87.0,87.02,239600.0,63.5681,63.59,63.5097,63.5243,239600.0
2013-12-11 09:30:00,87.0,87.45,86.91,87.31,156800.0,63.5097,63.8382,63.444,63.736,156800.0
2013-12-11 09:35:00,87.36,87.46,86.94,86.94,134200.0,63.7725,63.8455,63.4659,63.4659,134200.0
2013-12-11 09:40:00,87.0,87.34,86.91,87.26,116900.0,63.5097,63.7579,63.444,63.6995,116900.0
2013-12-11 09:45:00,87.26,87.29,86.91,86.99,95200.0,63.6995,63.7214,63.444,63.5024,95200.0
2013-12-11 09:50:00,86.99,87.14,86.9,87.06,73100.0,63.5024,63.6119,63.4367,63.5535,73100.0
2013-12-11 09:55:00,87.06,87.45,87.02,87.41,93500.0,63.5535,63.8382,63.5243,63.809,93500.0
2013-12-11 10:00:00,87.39,87.48,87.27,87.35,117900.0,63.7944,63.8601,63.7068,63.7652,117900.0
2013-12-11 10:05:00,87.38,87.38,87.11,87.21,88200.0,63.7871,63.7871,63.59,63.663,88200.0
2013-12-11 10:10:00,87.21,87.23,87.0,87.01,98400.0,63.663,63.6776,63.5097,63.517,98400.0
2013-12-11 10:15:00,87.01,87.1,87.0,87.01,55200.0,63.517,63.5827,63.5097,63.517,55200.0
2013-12-11 10:20:00,87.01,87.05,86.86,86.91,97700.0,63.517,63.5462,63.4075,63.444,97700.0
2013-12-11 10:25:00,86.91,86.96,86.78,86.8,54600.0,63.444,63.4805,63.3491,63.3637,54600.0
2013-12-11 10:30:00,86.8,86.87,86.77,86.85,52700.0,63.3637,63.4148,63.3418,63.4002,52700.0
2013-12-11 10:35:00,86.84,86.99,86.83,86.93,52900.0,63.3929,63.5024,63.3856,63.4586,52900.0
2013-12-11 10:40:00,86.93,87.08,86.9,87.03,27300.0,63.4586,63.5681,63.4367,63.5316,27300.0
2013-12-11 10:45:00,87.02,87.03,86.9,86.96,32900.0,63.5243,63.5316,63.4367,63.4805,32900.0
2013-12-11 10:50:00,86.96,87.02,86.93,86.95,39800.0,63.4805,63.5243,63.4586,63.4732,39800.0
2013-12-11 10:55:00,86.97,87.02,86.92,86.94,29900.0,63.4878,63.5243,63.4513,63.4659,29900.0
2013-12-11 11:00:00,86.93,87.04,86.92,86.97,60500.0,63.4586,63.5389,63.4513,63.4878,60500.0
2013-12-11 11:05:00,86.98,87.01,86.86,86.91,57300.0,63.4951,63.517,63.4075,63.444,57300.0
2013-12-11 11:10:00,86.92,86.98,86.92,86.97,28100.0,63.4513,63.4951,63.4513,63.4878,28100.0
2013-12-11 11:15:00,86.98,86.98,86.79,86.85,40200.0,63.4951,63.4951,63.3564,63.4002,40200.0
2013-12-11 11:20:00,86.85,86.87,86.73,86.75,54700.0,63.4002,63.4148,63.3126,63.3272,54700.0
2013-12-11 11:25:00,86.75,86.76,86.66,86.66,56700.0,63.3272,63.3345,63.2615,63.2615,56700.0
2013-12-11 11:30:00,86.66,86.71,86.6,86.67,101300.0,63.2615,63.298,63.2177,63.2688,101300.0
2013-12-11 11:35:00,86.67,86.7,86.62,86.65,39400.0,63.2688,63.2907,63.2323,63.2542,39400.0
2013-12-11 11:40:00,86.64,86.65,86.58,86.61,75700.0,63.2469,63.2542,63.2031,63.225,75700.0
2013-12-11 11:45:00,86.62,86.66,86.58,86.61,39900.0,63.2323,63.2615,63.2031,63.225,39900.0
2013-12-11 11:50:00,86.61,86.62,86.49,86.5,57200.0,63.225,63.2323,63.1374,63.1447,57200.0
2013-12-11 11:55:00,86.5,86.72,86.49,86.7,36300.0,63.1447,63.3053,63.1374,63.2907,36300.0
2013-12-11 12:00:00,86.7,86.71,86.62,86.64,36300.0,63.2907,63.298,63.2323,63.2469,36300.0
2013-12-11 12:05:00,86.63,86.68,86.58,86.63,46100.0,63.2396,63.2761,63.2031,63.2396,46100.0
2013-12-11 12:10:00,86.63,86.7,86.63,86.67,23000.0,63.2396,63.2907,63.2396,63.2688,23000.0
2013-12-11 12:15:00,86.66,86.68,86.54,86.59,33100.0,63.2615,63.2761,63.1739,63.2104,33100.0
2013-12-11 12:20:00,86.58,86.63,86.54,86.58,19000.0,63.2031,63.2396,63.1739,63.2031,19000.0
2013-12-11 12:25:00,86.59,86.61,86.46,86.5,34400.0,63.2104,63.225,63.1155,63.1447,34400.0
2013-12-11 12:30:00,86.5,86.61,86.46,86.61,49000.0,63.1447,63.225,63.1155,63.225,49000.0
2013-12-11 12:35:00,86.62,86.71,86.59,86.63,44400.0,63.2323,63.298,63.2104,63.2396,44400.0
2013-12-11 12:40:00,86.63,86.71,86.63,86.69,26700.0,63.2396,63.298,63.2396,63.2834,26700.0
2013-12-11 12:45:00,86.68,86.72,86.66,86.67,21900.0,63.2761,63.3053,63.2615,63.2688,21900.0
2013-12-11 12:50:00,86.66,86.74,86.66,86.69,55100.0,63.2615,63.3199,63.2615,63.2834,55100.0
2013-12-11 12:55:00,86.69,86.71,86.65,86.7,21400.0,63.2834,63.298,63.2542,63.2907,21400.0
2013-12-11 13:00:00,86.71,86.79,86.69,86.78,35600.0,63.298,63.3564,63.2834,63.3491,35600.0
2013-12-11 13:05:00,86.78,86.82,86.76,86.81,41300.0,63.3491,63.3783,63.3345,63.371,41300.0
2013-12-11 13:10:00,86.79,86.83,86.78,86.8,21700.0,63.3564,63.3856,63.3491,63.3637,21700.0
2013-12-11 13:15:00,86.78,86.79,86.72,86.72,23000.0,63.3491,63.3564,63.3053,63.3053,23000.0
2013-12-11 13:20:00,86.73,86.73,86.61,86.67,32400.0,63.3126,63.3126,63.225,63.2688,32400.0
2013-12-11 13:25:00,86.68,86.68,86.6,86.61,27700.0,63.2761,63.2761,63.2177,63.225,27700.0
2013-12-11 13:30:00,86.61,86.7,86.57,86.64,38700.0,63.225,63.2907,63.1958,63.2469,38700.0
2013-12-11 13:35:00,86.65,86.73,86.64,86.71,30400.0,63.2542,63.3126,63.2469,63.298,30400.0
2013-12-11 13:40:00,86.71,86.78,86.68,86.76,29200.0,63.298,63.3491,63.2761,63.3345,29200.0
2013-12-11 13:45:00,86.76,86.78,86.68,86.75,68700.0,63.3345,63.3491,63.2761,63.3272,68700.0
2013-12-11 13:50:00,86.74,86.81,86.72,86.79,77700.0,63.3199,63.371,63.3053,63.3564,77700.0
2013-12-11 13:55:00,86.77,86.84,86.75,86.83,25200.0,63.3418,63.3929,63.3272,63.3856,25200.0
2013-12-11 14:00:00,86.83,86.85,86.73,86.77,24800.0,63.3856,63.4002,63.3126,63.3418,24800.0
2013-12-11 14:05:00,86.77,86.82,86.74,86.75,27600.0,63.3418,63.3783,63.3199,63.3272,27600.0
2013-12-11 14:10:00,86.74,86.77,86.7,86.72,26500.0,63.3199,63.3418,63.2907,63.3053,26500.0
2013-12-11 14:15:00,86.73,86.73,86.64,86.69,38100.0,63.3126,63.3126,63.2469,63.2834,38100.0
2013-12-11 14:20:00,86.69,86.7,86.65,86.66,30600.0,63.2834,63.2907,63.2542,63.2615,30600.0
2013-12-11 14:25:00,86.66,86.66,86.59,86.66,38000.0,63.2615,63.2615,63.2104,63.2615,38000.0
2013-12-11 14:30:00,86.66,86.68,86.55,86.62,48700.0,63.2615,63.2761,63.1812,63.2323,48700.0
2013-12-11 14:35:00,86.61,86.65,86.58,86.64,49100.0,63.225,63.2542,63.2031,63.2469,49100.0
2013-12-11 14:40:00,86.64,86.67,86.57,86.65,44400.0,63.2469,63.2688,63.1958,63.2542,44400.0
2013-12-11 14:45:00,86.65,86.72,86.63,86.64,47100.0,63.2542,63.3053,63.2396,63.2469,47100.0
2013-12-11 14:50:00,86.65,86.66,86.57,86.57,50400.0,63.2542,63.2615,63.1958,63.1958,50400.0
2013-12-11 14:55:00,86.58,86.59,86.48,86.52,71700.0,63.2031,63.2104,63.1301,63.1593,71700.0
2013-12-11 15:00:00,86.52,86.65,86.5,86.62,49600.0,63.1593,63.2542,63.1447,63.2323,49600.0
2013-12-11 15:05:00,86.61,86.65,86.46,86.53,96300.0,63.225,63.2542,63.1155,63.1666,96300.0
2013-12-11 15:10:00,86.53,86.54,86.31,86.36,150000.0,63.1666,63.1739,63.006,63.0425,150000.0
2013-12-11 15:15:00,86.37,86.43,86.22,86.24,137900.0,63.0498,63.0936,62.9403,62.9549,137900.0
2013-12-11 15:20:00,86.25,86.26,86.14,86.26,117100.0,62.9622,62.9695,62.8819,62.9695,117100.0
2013-12-11 15:25:00,86.27,86.28,86.19,86.2,79800.0,62.9768,62.9841,62.9184,62.9257,79800.0
2013-12-11 15:30:00,86.21,86.28,86.17,86.24,96200.0,62.933,62.9841,62.9038,62.9549,96200.0
2013-12-11 15:35:00,86.25,86.26,86.05,86.08,117600.0,62.9622,62.9695,62.8163,62.8381,117600.0
2013-12-11 15:40:00,86.07,86.13,86.02,86.05,145600.0,62.8309,62.8746,62.7944,62.8163,145600.0
2013-12-11 15:45:00,86.04,86.09,85.9,86.07,256900.0,62.809,62.8454,62.7068,62.8309,256900.0
2013-12-11 15:50:00,86.08,86.14,86.02,86.02,192300.0,62.8381,62.8819,62.7944,62.7944,192300.0
2013-12-11 15:55:00,86.02,86.2,86.0,86.13,320200.0,62.7944,62.9257,62.7798,62.8746,320200.0
2013-12-12 09:30:00,85.92,86.35,85.92,86.17,138000.0,62.7214,63.0352,62.7214,62.9038,138000.0
2013-12-12 09:35:00,86.24,86.67,86.24,86.32,107400.0,62.9549,63.2688,62.9549,63.0133,107400.0
2013-12-12 09:40:00,86.33,86.61,86.33,86.55,38500.0,63.0206,63.225,63.0206,63.1812,38500.0
2013-12-12 09:45:00,86.48,86.55,86.12,86.12,63200.0,63.1301,63.1812,62.8673,62.8673,63200.0
2013-12-12 09:50:00,86.12,86.27,86.03,86.06,89100.0,62.8673,62.9768,62.8017,62.8236,89100.0
2013-12-12 09:55:00,86.1,86.36,86.0,86.3,56200.0,62.8527,63.0425,62.7798,62.9987,56200.0
2013-12-12 10:00:00,86.34,86.52,86.23,86.37,68700.0,63.0279,63.1593,62.9476,63.0498,68700.0
2013-12-12 10:05:00,86.38,86.59,86.35,86.35,85200.0,63.0571,63.2104,63.0352,63.0352,85200.0
2013-12-12 10:10:00,86.37,86.46,86.22,86.29,71000.0,63.0498,63.1155,62.9403,62.9914,71000.0
2013-12-12 10:15:00,86.3,86.3,86.04,86.09,66700.0,62.9987,62.9987,62.809,62.8454,66700.0
2013-12-12 10:20:00,86.09,86.25,86.09,86.15,42700.0,62.8454,62.9622,62.8454,62.8892,42700.0
2013-12-12 10:25:00,86.15,86.24,86.07,86.24,68300.0,62.8892,62.9549,62.8309,62.9549,68300.0
2013-12-12 10:30:00,86.23,86.35,86.17,86.28,55200.0,62.9476,63.0352,62.9038,62.9841,55200.0
2013-12-12 10:35:00,86.3,86.48,86.29,86.45,54500.0,62.9987,63.1301,62.9914,63.1082,54500.0
2013-12-12 10:40:00,86.46,86.53,86.35,86.49,59900.0,63.1155,63.1666,63.0352,63.1374,59900.0
2013-12-12 10:45:00,86.51,86.64,86.48,86.62,70100.0,63.152,63.2469,63.1301,63.2323,70100.0
2013-12-12 10:50:00,86.63,86.76,86.55,86.62,71600.0,63.2396,63.3345,63.1812,63.2323,71600.0
2013-12-12 10:55:00,86.63,86.65,86.44,86.49,63800.0,63.2396,63.2542,63.1009,63.1374,63800.0
2013-12-12 11:00:00,86.49,86.55,86.43,86.52,41300.0,63.1374,63.1812,63.0936,63.1593,41300.0
2013-12-12 11:05:00,86.5,86.73,86.5,86.67,50100.0,63.1447,63.3126,63.1447,63.2688,50100.0
2013-12-12 11:10:00,86.67,86.7,86.56,86.59,58200.0,63.2688,63.2907,63.1885,63.2104,58200.0
2013-12-12 11:15:00,86.56,86.6,86.51,86.57,27800.0,63.1885,63.2177,63.152,63.1958,27800.0
2013-12-12 11:20:00,86.56,86.66,86.5,86.6,41700.0,63.1885,63.2615,63.1447,63.2177,41700.0
2013-12-12 11:25:00,86.6,86.65,86.35,86.44,42000.0,63.2177,63.2542,63.0352,63.1009,42000.0
2013-12-12 11:30:00,86.43,86.5,86.35,86.44,41300.0,63.0936,63.1447,63.0352,63.1009,41300.0
2013-12-12 11:35:00,86.46,86.61,86.45,86.55,35200.0,63.1155,63.225,63.1082,63.1812,35200.0
2013-12-12 11:40:00,86.55,86.56,86.48,86.5,40200.0,63.1812,63.1885,63.1301,63.1447,40200.0
2013-12-12 11:45:00,86.51,86.52,86.33,86.39,34200.0,63.152,63.1593,63.0206,63.0644,34200.0
2013-12-12 11:50:00,86.39,86.61,86.39,86.56,32500.0,63.0644,63.225,63.0644,63.1885,32500.0
2013-12-12 11:55:00,86.56,86.56,86.41,86.47,39800.0,63.1885,63.1885,63.079,63.1228,39800.0
2013-12-12 12:00:00,86.49,86.49,86.28,86.4,62900.0,63.1374,63.1374,62.9841,63.0717,62900.0
2013-12-12 12:05:00,86.42,86.55,86.41,86.44,43600.0,63.0863,63.1812,63.079,63.1009,43600.0
2013-12-12 12:10:00,86.45,86.54,86.39,86.39,41700.0,63.1082,63.1739,63.0644,63.0644,41700.0
2013-12-12 12:15:00,86.4,86.44,86.24,86.28,47000.0,63.0717,63.1009,62.9549,62.9841,47000.0
2013-12-12 12:20:00,86.28,86.29,86.09,86.12,64800.0,62.9841,62.9914,62.8454,62.8673,64800.0
2013-12-12 12:25:00,86.15,86.29,86.09,86.23,52400.0,62.8892,62.9914,62.8454,62.9476,52400.0
2013-12-12 12:30:00,86.23,86.26,86.11,86.15,40000.0,62.9476,62.9695,62.86,62.8892,40000.0
2013-12-12 12:35:00,86.15,86.25,86.14,86.24,56500.0,62.8892,62.9622,62.8819,62.9549,56500.0
2013-12-12 12:40:00,86.25,86.31,86.19,86.3,51900.0,62.9622,63.006,62.9184,62.9987,51900.0
2013-12-12 12:45:00,86.31,86.37,86.26,86.32,47400.0,63.006,63.0498,62.9695,63.0133,47400.0
2013-12-12 12:50:00,86.32,86.34,86.25,86.34,31500.0,63.0133,63.0279,62.9622,63.0279,31500.0
2013-12-12 12:55:00,86.34,86.37,86.2,86.32,35100.0,63.0279,63.0498,62.9257,63.0133,35100.0
2013-12-12 13:00:00,86.32,86.42,86.29,86.41,47200.0,63.0133,63.0863,62.9914,63.079,47200.0
2013-12-12 13:05:00,86.41,86.44,86.31,86.35,42700.0,63.079,63.1009,63.006,63.0352,42700.0
2013-12-12 13:10:00,86.35,86.37,86.28,86.33,44100.0,63.0352,63.0498,62.9841,63.0206,44100.0
2013-12-12 13:15:00,86.33,86.43,86.33,86.41,73600.0,63.0206,63.0936,63.0206,63.079,73600.0
2013-12-12 13:20:00,86.41,86.45,86.4,86.43,35400.0,63.079,63.1082,63.0717,63.0936,35400.0
2013-12-12 13:25:00,86.42,86.45,86.41,86.42,39600.0,63.0863,63.1082,63.079,63.0863,39600.0
2013-12-12 13:30:00,86.42,86.45,86.38,86.38,43100.0,63.0863,63.1082,63.0571,63.0571,43100.0
2013-12-12 13:35:00,86.38,86.4,86.34,86.35,66400.0,63.0571,63.0717,63.0279,63.0352,66400.0
2013-12-12 13:40:00,86.35,86.44,86.35,86.43,43600.0,63.0352,63.1009,63.0352,63.0936,43600.0
2013-12-12 13:45:00,86.42,86.49,86.42,86.45,46800.0,63.0863,63.1374,63.0863,63.1082,46800.0
2013-12-12 13:50:00,86.45,86.5,86.44,86.5,31300.0,63.1082,63.1447,63.1009,63.1447,31300.0
2013-12-12 13:55:00,86.49,86.63,86.49,86.61,42400.0,63.1374,63.2396,63.1374,63.225,42400.0
2013-12-12 14:00:00,86.61,86.78,86.61,86.73,47100.0,63.225,63.3491,63.225,63.3126,47100.0
2013-12-12 14:05:00,86.74,86.96,86.69,86.86,133400.0,63.3199,63.4805,63.2834,63.4075,133400.0
2013-12-12 14:10:00,86.86,87.0,86.84,86.96,138800.0,63.4075,63.5097,63.3929,63.4805,138800.0
2013-12-12 14:15:00,86.98,87.07,86.97,87.06,72600.0,63.4951,63.5608,63.4878,63.5535,72600.0
2013-12-12 14:20:00,87.05,87.33,87.05,87.28,84400.0,63.5462,63.7506,63.5462,63.7141,84400.0
2013-12-12 14:25:00,87.27,87.34,87.21,87.33,120100.0,63.7068,63.7579,63.663,63.7506,120100.0
2013-12-12 14:30:00,87.33,87.45,87.3,87.45,202700.0,63.7506,63.8382,63.7287,63.8382,202700.0
2013-12-12 14:35:00,87.45,87.5,87.2,87.3,97100.0,63.8382,63.8747,63.6557,63.7287,97100.0
2013-12-12 14:40:00,87.29,87.41,87.26,87.38,105300.0,63.7214,63.809,63.6995,63.7871,105300.0
2013-12-12 14:45:00,87.39,87.64,87.36,87.64,166300.0,63.7944,63.9769,63.7725,63.9769,166300.0
2013-12-12 14:50:00,87.63,87.64,87.39,87.56,159200.0,63.9696,63.9769,63.7944,63.9185,159200.0
2013-12-12 14:55:00,87.56,87.63,87.54,87.56,76900.0,63.9185,63.9696,63.9039,63.9185,76900.0
2013-12-12 15:00:00,87.56,87.59,87.46,87.48,108100.0,63.9185,63.9404,63.8455,63.8601,108100.0
2013-12-12 15:05:00,87.48,87.53,87.38,87.46,125800.0,63.8601,63.8966,63.7871,63.8455,125800.0
2013-12-12 15:10:00,87.45,87.53,87.4,87.41,82500.0,63.8382,63.8966,63.8017,63.809,82500.0
2013-12-12 15:15:00,87.42,87.46,87.37,87.41,67500.0,63.8163,63.8455,63.7798,63.809,67500.0
2013-12-12 15:20:00,87.41,87.55,87.37,87.48,81700.0,63.809,63.9112,63.7798,63.8601,81700.0
2013-12-12 15:25:00,87.47,87.51,87.31,87.33,90900.0,63.8528,63.882,63.736,63.7506,90900.0
2013-12-12 15:30:00,87.33,87.41,87.31,87.4,111500.0,63.7506,63.809,63.736,63.8017,111500.0
2013-12-12 15:35:00,87.4,87.41,87.15,87.15,106700.0,63.8017,63.809,63.6192,63.6192,106700.0
2013-12-12 15:40:00,87.15,87.18,86.98,86.99,170200.0,63.6192,63.6411,63.4951,63.5024,170200.0
2013-12-12 15:45:00,86.99,87.07,86.94,86.97,207400.0,63.5024,63.5608,63.4659,63.4878,207400.0
2013-12-12 15:50:00,86.96,87.02,86.9,86.96,187000.0,63.4805,63.5243,63.4367,63.4805,187000.0
2013-12-12 15:55:00,86.96,87.05,86.89,86.96,295100.0,63.4805,63.5462,63.4294,63.4805,295100.0
2013-12-13 09:30:00,87.38,87.47,86.78,87.28,138700.0,63.7871,63.8528,63.3491,63.7141,138700.0
2013-12-13 09:35:00,87.32,87.51,87.05,87.14,82100.0,63.7433,63.882,63.5462,63.6119,82100.0
2013-12-13 09:40:00,87.16,87.17,86.81,86.88,90400.0,63.6265,63.6338,63.371,63.4221,90400.0
2013-12-13 09:45:00,86.88,86.96,86.8,86.91,86400.0,63.4221,63.4805,63.3637,63.444,86400.0
2013-12-13 09:50:00,86.88,86.93,86.72,86.72,92000.0,63.4221,63.4586,63.3053,63.3053,92000.0
2013-12-13 09:55:00,86.73,87.18,86.58,86.67,261800.0,63.3126,63.6411,63.2031,63.2688,261800.0
2013-12-13 10:00:00,86.65,86.72,86.54,86.7,102400.0,63.2542,63.3053,63.1739,63.2907,102400.0
2013-12-13 10:05:00,86.71,86.72,86.56,86.61,139000.0,63.298,63.3053,63.1885,63.225,139000.0
2013-12-13 10:10:00,86.62,86.72,86.35,86.37,136300.0,63.2323,63.3053,63.0352,63.0498,136300.0
2013-12-13 10:15:00,86.37,86.39,86.2,86.34,134300.0,63.0498,63.0644,62.9257,63.0279,134300.0
2013-12-13 10:20:00,86.32,86.5,86.28,86.36,178000.0,63.0133,63.1447,62.9841,63.0425,178000.0
2013-12-13 10:25:00,86.36,86.4,86.25,86.38,126700.0,63.0425,63.0717,62.9622,63.0571,126700.0
2013-12-13 10:30:00,86.37,86.53,86.25,86.42,141100.0,63.0498,63.1666,62.9622,63.0863,141100.0
2013-12-13 10:35:00,86.42,86.51,86.37,86.51,55800.0,63.0863,63.152,63.0498,63.152,55800.0
2013-12-13 10:40:00,86.51,86.55,86.36,86.4,49600.0,63.152,63.1812,63.0425,63.0717,49600.0
2013-12-13 10:45:00,86.4,86.42,86.2,86.21,60800.0,63.0717,63.0863,62.9257,62.933,60800.0
2013-12-13 10:50:00,86.22,86.33,86.21,86.3,50400.0,62.9403,63.0206,62.933,62.9987,50400.0
2013-12-13 10:55:00,86.29,86.4,86.25,86.27,50800.0,62.9914,63.0717,62.9622,62.9768,50800.0
2013-12-13 11:00:00,86.28,86.32,86.02,86.06,78300.0,62.9841,63.0133,62.7944,62.8236,78300.0
2013-12-13 11:05:00,86.06,86.12,86.0,86.02,47700.0,62.8236,62.8673,62.7798,62.7944,47700.0
2013-12-13 11:10:00,86.02,86.04,85.85,85.87,141300.0,62.7944,62.809,62.6703,62.6849,141300.0
2013-12-13 11:15:00,85.88,86.05,85.86,86.0,116300.0,62.6922,62.8163,62.6776,62.7798,116300.0
2013-12-13 11:20:00,85.99,86.01,85.87,85.92,64500.0,62.7725,62.7871,62.6849,62.7214,64500.0
2013-12-13 11:25:00,85.92,86.12,85.92,86.0,167300.0,62.7214,62.8673,62.7214,62.7798,167300.0
2013-12-13 11:30:00,86.0,86.09,85.95,86.04,67800.0,62.7798,62.8454,62.7433,62.809,67800.0
2013-12-13 11:35:00,86.04,86.07,85.99,86.05,104400.0,62.809,62.8309,62.7725,62.8163,104400.0
2013-12-13 11:40:00,86.06,86.16,86.04,86.15,32600.0,62.8236,62.8965,62.809,62.8892,32600.0
2013-12-13 11:45:00,86.15,86.24,86.07,86.13,64400.0,62.8892,62.9549,62.8309,62.8746,64400.0
2013-12-13 11:50:00,86.12,86.2,86.08,86.17,36000.0,62.8673,62.9257,62.8381,62.9038,36000.0
2013-12-13 11:55:00,86.18,86.26,86.16,86.24,46500.0,62.9111,62.9695,62.8965,62.9549,46500.0
2013-12-13 12:00:00,86.23,86.25,86.19,86.21,34200.0,62.9476,62.9622,62.9184,62.933,34200.0
2013-12-13 12:05:00,86.23,86.25,86.16,86.19,40900.0,62.9476,62.9622,62.8965,62.9184,40900.0
2013-12-13 12:10:00,86.2,86.3,86.19,86.28,24400.0,62.9257,62.9987,62.9184,62.9841,24400.0
2013-12-13 12:15:00,86.28,86.37,86.28,86.37,38200.0,62.9841,63.0498,62.9841,63.0498,38200.0
2013-12-13 12:20:00,86.37,86.45,86.31,86.42,44400.0,63.0498,63.1082,63.006,63.0863,44400.0
2013-12-13 12:25:00,86.42,86.48,86.39,86.48,24300.0,63.0863,63.1301,63.0644,63.1301,24300.0
2013-12-13 12:30:00,86.48,86.52,86.43,86.49,22200.0,63.1301,63.1593,63.0936,63.1374,22200.0
2013-12-13 12:35:00,86.5,86.53,86.42,86.46,21400.0,63.1447,63.1666,63.0863,63.1155,21400.0
2013-12-13 12:40:00,86.48,86.53,86.46,86.48,34500.0,63.1301,63.1666,63.1155,63.1301,34500.0
2013-12-13 12:45:00,86.47,86.52,86.38,86.38,51500.0,63.1228,63.1593,63.0571,63.0571,51500.0
2013-12-13 12:50:00,86.39,86.49,86.38,86.49,22600.0,63.0644,63.1374,63.0571,63.1374,22600.0
2013-12-13 12:55:00,86.5,86.51,86.4,86.41,85300.0,63.1447,63.152,63.0717,63.079,85300.0
2013-12-13 13:00:00,86.42,86.45,86.38,86.43,24100.0,63.0863,63.1082,63.0571,63.0936,24100.0
2013-12-13 13:05:00,86.43,86.5,86.42,86.44,31900.0,63.0936,63.1447,63.0863,63.1009,31900.0
2013-12-13 13:10:00,86.44,86.53,86.44,86.53,24900.0,63.1009,63.1666,63.1009,63.1666,24900.0
2013-12-13 13:15:00,86.54,86.58,86.48,86.56,51200.0,63.1739,63.2031,63.1301,63.1885,51200.0
2013-12-13 13:20:00,86.55,86.56,86.49,86.49,24100.0,63.1812,63.1885,63.1374,63.1374,24100.0
2013-12-13 13:25:00,86.5,86.58,86.49,86.53,44600.0,63.1447,63.2031,63.1374,63.1666,44600.0
2013-12-13 13:30:00,86.53,86.55,86.48,86.55,49700.0,63.1666,63.1812,63.1301,63.1812,49700.0
2013-12-13 13:35:00,86.55,86.58,86.5,86.53,33700.0,63.1812,63.2031,63.1447,63.1666,33700.0
2013-12-13 13:40:00,86.53,86.61,86.48,86.48,44600.0,63.1666,63.225,63.1301,63.1301,44600.0
2013-12-13 13:45:00,86.47,86.54,86.47,86.53,17700.0,63.1228,63.1739,63.1228,63.1666,17700.0
2013-12-13 13:50:00,86.54,86.58,86.53,86.53,29300.0,63.1739,63.2031,63.1666,63.1666,29300.0
2013-12-13 13:55:00,86.54,86.58,86.45,86.49,49800.0,63.1739,63.2031,63.1082,63.1374,49800.0
2013-12-13 14:00:00,86.48,86.5,86.37,86.43,62300.0,63.1301,63.1447,63.0498,63.0936,62300.0
2013-12-13 14:05:00,86.42,86.47,86.31,86.42,46500.0,63.0863,63.1228,63.006,63.0863,46500.0
2013-12-13 14:10:00,86.42,86.43,86.25,86.28,92500.0,63.0863,63.0936,62.9622,62.9841,92500.0
2013-12-13 14:15:00,86.29,86.39,86.28,86.34,36600.0,62.9914,63.0644,62.9841,63.0279,36600.0
2013-12-13 14:20:00,86.35,86.36,86.25,86.26,51500.0,63.0352,63.0425,62.9622,62.9695,51500.0
2013-12-13 14:25:00,86.27,86.34,86.24,86.29,41300.0,62.9768,63.0279,62.9549,62.9914,41300.0
2013-12-13 14:30:00,86.29,86.38,86.28,86.36,35100.0,62.9914,63.0571,62.9841,63.0425,35100.0
2013-12-13 14:35:00,86.36,86.44,86.33,86.4,41600.0,63.0425,63.1009,63.0206,63.0717,41600.0
2013-12-13 14:40:00,86.4,86.43,86.3,86.31,39900.0,63.0717,63.0936,62.9987,63.006,39900.0
2013-12-13 14:45:00,86.31,86.41,86.29,86.39,42500.0,63.006,63.079,62.9914,63.0644,42500.0
2013-12-13 14:50:00,86.38,86.43,86.32,86.43,52200.0,63.0571,63.0936,63.0133,63.0936,52200.0
2013-12-13 14:55:00,86.42,86.45,86.39,86.44,71000.0,63.0863,63.1082,63.0644,63.1009,71000.0
2013-12-13 15:00:00,86.44,86.53,86.43,86.44,35000.0,63.1009,63.1666,63.0936,63.1009,35000.0
2013-12-13 15:05:00,86.45,86.48,86.41,86.41,36900.0,63.1082,63.1301,63.079,63.079,36900.0
2013-12-13 15:10:00,86.41,86.55,86.4,86.5,39100.0,63.079,63.1812,63.0717,63.1447,39100.0
2013-12-13 15:15:00,86.51,86.59,86.5,86.57,85000.0,63.152,63.2104,63.1447,63.1958,85000.0
2013-12-13 15:20:00,86.57,86.6,86.55,86.55,196800.0,63.1958,63.2177,63.1812,63.1812,196800.0
2013-12-13 15:25:00,86.56,86.58,86.49,86.51,158200.0,63.1885,63.2031,63.1374,63.152,158200.0
2013-12-13 15:30:00,86.5,86.54,86.42,86.47,157400.0,63.1447,63.1739,63.0863,63.1228,157400.0
2013-12-13 15:35:00,86.48,86.49,86.37,86.38,119300.0,63.1301,63.1374,63.0498,63.0571,119300.0
2013-12-13 15:40:00,86.38,86.55,86.34,86.51,105700.0,63.0571,63.1812,63.0279,63.152,105700.0
2013-12-13 15:45:00,86.51,86.52,86.42,86.47,207400.0,63.152,63.1593,63.0863,63.1228,207400.0
2013-12-13 15:50:00,86.46,86.54,86.41,86.48,148100.0,63.1155,63.1739,63.079,63.1301,148100.0
2013-12-13 15:55:00,86.47,86.5,86.34,86.37,254200.0,63.1228,63.1447,63.0279,63.0498,254200.0
2013-12-16 09:30:00,86.99,87.08,86.5,86.83,208900.0,63.5024,63.5681,63.1447,63.3856,208900.0
2013-12-16 09:35:00,86.89,87.04,86.83,86.99,78700.0,63.4294,63.5389,63.3856,63.5024,78700.0
2013-12-16 09:40:00,86.97,86.99,86.77,86.94,88200.0,63.4878,63.5024,63.3418,63.4659,88200.0
2013-12-16 09:45:00,86.95,87.13,86.56,86.56,123600.0,63.4732,63.6046,63.1885,63.1885,123600.0
2013-12-16 09:50:00,86.6,86.8,86.5,86.5,80900.0,63.2177,63.3637,63.1447,63.1447,80900.0
2013-12-16 09:55:00,86.51,86.68,86.46,86.55,101800.0,63.152,63.2761,63.1155,63.1812,101800.0
2013-12-16 10:00:00,86.57,86.74,86.57,86.7,75000.0,63.1958,63.3199,63.1958,63.2907,75000.0
2013-12-16 10:05:00,86.69,86.73,86.57,86.59,136300.0,63.2834,63.3126,63.1958,63.2104,136300.0
2013-12-16 10:10:00,86.59,86.63,86.36,86.36,103300.0,63.2104,63.2396,63.0425,63.0425,103300.0
2013-12-16 10:15:00,86.35,86.59,86.35,86.58,63300.0,63.0352,63.2104,63.0352,63.2031,63300.0
2013-12-16 10:20:00,86.59,86.6,86.41,86.42,84800.0,63.2104,63.2177,63.079,63.0863,84800.0
2013-12-16 10:25:00,86.42,86.54,86.36,86.36,88600.0,63.0863,63.1739,63.0425,63.0425,88600.0
2013-12-16 10:30:00,86.36,86.41,86.15,86.31,118000.0,63.0425,63.079,62.8892,63.006,118000.0
2013-12-16 10:35:00,86.32,86.38,86.24,86.29,92000.0,63.0133,63.0571,62.9549,62.9914,92000.0
2013-12-16 10:40:00,86.3,86.49,86.27,86.49,122100.0,62.9987,63.1374,62.9768,63.1374,122100.0
2013-12-16 10:45:00,86.49,86.64,86.42,86.56,124100.0,63.1374,63.2469,63.0863,63.1885,124100.0
2013-12-16 10:50:00,86.57,86.74,86.5,86.74,110000.0,63.1958,63.3199,63.1447,63.3199,110000.0
2013-12-16 10:55:00,86.72,86.77,86.66,86.67,56700.0,63.3053,63.3418,63.2615,63.2688,56700.0
2013-12-16 11:00:00,86.66,86.69,86.49,86.51,47900.0,63.2615,63.2834,63.1374,63.152,47900.0
2013-12-16 11:05:00,86.52,86.69,86.52,86.63,45300.0,63.1593,63.2834,63.1593,63.2396,45300.0
2013-12-16 11:10:00,86.64,86.77,86.55,86.71,47600.0,63.2469,63.3418,63.1812,63.298,47600.0
2013-12-16 11:15:00,86.71,86.78,86.66,86.69,32100.0,63.298,63.3491,63.2615,63.2834,32100.0
2013-12-16 11:20:00,86.69,86.79,86.66,86.79,41300.0,63.2834,63.3564,63.2615,63.3564,41300.0
2013-12-16 11:25:00,86.78,86.8,86.64,86.7,48200.0,63.3491,63.3637,63.2469,63.2907,48200.0
2013-12-16 11:30:00,86.71,86.77,86.65,86.72,37900.0,63.298,63.3418,63.2542,63.3053,37900.0
2013-12-16 11:35:00,86.72,86.73,86.59,86.68,45000.0,63.3053,63.3126,63.2104,63.2761,45000.0
2013-12-16 11:40:00,86.68,86.77,86.66,86.68,57100.0,63.2761,63.3418,63.2615,63.2761,57100.0
2013-12-16 11:45:00,86.68,86.74,86.66,86.67,30300.0,63.2761,63.3199,63.2615,63.2688,30300.0
2013-12-16 11:50:00,86.67,86.72,86.65,86.68,64900.0,63.2688,63.3053,63.2542,63.2761,64900.0
2013-12-16 11:55:00,86.66,86.66,86.59,86.63,28900.0,63.2615,63.2615,63.2104,63.2396,28900.0
2013-12-16 12:00:00,86.62,86.63,86.48,86.51,28900.0,63.2323,63.2396,63.1301,63.152,28900.0
2013-12-16 12:05:00,86.51,86.51,86.43,86.48,27000.0,63.152,63.152,63.0936,63.1301,27000.0
2013-12-16 12:10:00,86.48,86.48,86.36,86.38,28500.0,63.1301,63.1301,63.0425,63.0571,28500.0
2013-12-16 12:15:00,86.39,86.4,86.32,86.34,30000.0,63.0644,63.0717,63.0133,63.0279,30000.0
2013-12-16 12:20:00,86.34,86.39,86.29,86.35,30600.0,63.0279,63.0644,62.9914,63.0352,30600.0
2013-12-16 12:25:00,86.35,86.38,86.31,86.34,31400.0,63.0352,63.0571,63.006,63.0279,31400.0
2013-12-16 12:30:00,86.34,86.48,86.3,86.46,53100.0,63.0279,63.1301,62.9987,63.1155,53100.0
2013-12-16 12:35:00,86.46,86.52,86.42,86.43,30000.0,63.1155,63.1593,63.0863,63.0936,30000.0
2013-12-16 12:40:00,86.44,86.5,86.39,86.43,42700.0,63.1009,63.1447,63.0644,63.0936,42700.0
2013-12-16 12:45:00,86.43,86.46,86.36,86.37,24500.0,63.0936,63.1155,63.0425,63.0498,24500.0
2013-12-16 12:50:00,86.38,86.46,86.36,86.39,31300.0,63.0571,63.1155,63.0425,63.0644,31300.0
2013-12-16 12:55:00,86.38,86.42,86.31,86.36,31800.0,63.0571,63.0863,63.006,63.0425,31800.0
2013-12-16 13:00:00,86.37,86.4,86.25,86.28,42600.0,63.0498,63.0717,62.9622,62.9841,42600.0
2013-12-16 13:05:00,86.27,86.36,86.21,86.34,35700.0,62.9768,63.0425,62.933,63.0279,35700.0
2013-12-16 13:10:00,86.34,86.42,86.34,86.37,36500.0,63.0279,63.0863,63.0279,63.0498,36500.0
2013-12-16 13:15:00,86.36,86.45,86.36,86.44,24500.0,63.0425,63.1082,63.0425,63.1009,24500.0
2013-12-16 13:20:00,86.44,86.52,86.4,86.52,58800.0,63.1009,63.1593,63.0717,63.1593,58800.0
2013-12-16 13:25:00,86.52,86.6,86.51,86.56,33600.0,63.1593,63.2177,63.152,63.1885,33600.0
2013-12-16 13:30:00,86.56,86.57,86.48,86.48,36900.0,63.1885,63.1958,63.1301,63.1301,36900.0
2013-12-16 13:35:00,86.47,86.57,86.47,86.52,36500.0,63.1228,63.1958,63.1228,63.1593,36500.0
2013-12-16 13:40:00,86.52,86.55,86.45,86.55,35800.0,63.1593,63.1812,63.1082,63.1812,35800.0
2013-12-16 13:45:00,86.55,86.57,86.46,86.55,36100.0,63.1812,63.1958,63.1155,63.1812,36100.0
2013-12-16 13:50:00,86.55,86.66,86.54,86.62,30700.0,63.1812,63.2615,63.1739,63.2323,30700.0
2013-12-16 13:55:00,86.62,86.65,86.61,86.62,33800.0,63.2323,63.2542,63.225,63.2323,33800.0
2013-12-16 14:00:00,86.62,86.69,86.59,86.68,104000.0,63.2323,63.2834,63.2104,63.2761,104000.0
2013-12-16 14:05:00,86.68,86.7,86.64,86.69,54000.0,63.2761,63.2907,63.2469,63.2834,54000.0
2013-12-16 14:10:00,86.67,86.72,86.63,86.69,42000.0,63.2688,63.3053,63.2396,63.2834,42000.0
2013-12-16 14:15:00,86.71,86.77,86.68,86.73,47400.0,63.298,63.3418,63.2761,63.3126,47400.0
2013-12-16 14:20:00,86.74,86.78,86.73,86.76,61500.0,63.3199,63.3491,63.3126,63.3345,61500.0
2013-12-16 14:25:00,86.75,86.77,86.7,86.77,92900.0,63.3272,63.3418,63.2907,63.3418,92900.0
2013-12-16 14:30:00,86.77,86.78,86.7,86.72,65800.0,63.3418,63.3491,63.2907,63.3053,65800.0
2013-12-16 14:35:00,86.72,86.8,86.72,86.77,41300.0,63.3053,63.3637,63.3053,63.3418,41300.0
2013-12-16 14:40:00,86.78,86.82,86.76,86.78,40900.0,63.3491,63.3783,63.3345,63.3491,40900.0
2013-12-16 14:45:00,86.78,86.81,86.76,86.77,40600.0,63.3491,63.371,63.3345,63.3418,40600.0
2013-12-16 14:50:00,86.76,86.82,86.74,86.79,55900.0,63.3345,63.3783,63.3199,63.3564,55900.0
2013-12-16 14:55:00,86.79,86.91,86.77,86.91,56700.0,63.3564,63.444,63.3418,63.444,56700.0
2013-12-16 15:00:00,86.9,86.93,86.81,86.85,56700.0,63.4367,63.4586,63.371,63.4002,56700.0
2013-12-16 15:05:00,86.85,86.95,86.84,86.95,79200.0,63.4002,63.4732,63.3929,63.4732,79200.0
2013-12-16 15:10:00,86.95,86.99,86.93,86.98,61300.0,63.4732,63.5024,63.4586,63.4951,61300.0
2013-12-16 15:15:00,86.98,87.03,86.93,86.99,51200.0,63.4951,63.5316,63.4586,63.5024,51200.0
2013-12-16 15:20:00,86.99,87.0,86.88,86.88,62100.0,63.5024,63.5097,63.4221,63.4221,62100.0
2013-12-16 15:25:00,86.88,86.99,86.87,86.96,66800.0,63.4221,63.5024,63.4148,63.4805,66800.0
2013-12-16 15:30:00,86.96,86.97,86.84,86.85,82900.0,63.4805,63.4878,63.3929,63.4002,82900.0
2013-12-16 15:35:00,86.86,87.03,86.84,87.02,107700.0,63.4075,63.5316,63.3929,63.5243,107700.0
2013-12-16 15:40:00,87.01,87.09,86.99,87.08,114200.0,63.517,63.5754,63.5024,63.5681,114200.0
2013-12-16 15:45:00,87.07,87.08,86.99,87.0,188900.0,63.5608,63.5681,63.5024,63.5097,188900.0
2013-12-16 15:50:00,86.99,87.08,86.99,87.07,132900.0,63.5024,63.5681,63.5024,63.5608,132900.0
2013-12-16 15:55:00,87.07,87.07,86.96,87.01,241100.0,63.5608,63.5608,63.4805,63.517,241100.0
2013-12-17 09:30:00,87.33,87.48,87.03,87.27,219500.0,63.7506,63.8601,63.5316,63.7068,219500.0
2013-12-17 09:35:00,87.26,87.31,87.19,87.25,98300.0,63.6995,63.736,63.6484,63.6922,98300.0
2013-12-17 09:40:00,87.23,87.52,87.04,87.2,198200.0,63.6776,63.8893,63.5389,63.6557,198200.0
2013-12-17 09:45:00,87.2,87.3,86.91,87.03,125500.0,63.6557,63.7287,63.444,63.5316,125500.0
2013-12-17 09:50:00,87.0,87.04,86.73,86.84,130400.0,63.5097,63.5389,63.3126,63.3929,130400.0
2013-12-17 09:55:00,86.82,87.09,86.81,87.07,99400.0,63.3783,63.5754,63.371,63.5608,99400.0
2013-12-17 10:00:00,87.06,87.2,87.02,87.15,88200.0,63.5535,63.6557,63.5243,63.6192,88200.0
2013-12-17 10:05:00,87.15,87.2,87.09,87.18,88100.0,63.6192,63.6557,63.5754,63.6411,88100.0
2013-12-17 10:10:00,87.16,87.19,87.0,87.17,95300.0,63.6265,63.6484,63.5097,63.6338,95300.0
2013-12-17 10:15:00,87.17,87.17,87.03,87.03,70900.0,63.6338,63.6338,63.5316,63.5316,70900.0
2013-12-17 10:20:00,87.02,87.16,86.96,87.14,89500.0,63.5243,63.6265,63.4805,63.6119,89500.0
2013-12-17 10:25:00,87.12,87.19,87.06,87.1,57200.0,63.5973,63.6484,63.5535,63.5827,57200.0
2013-12-17 10:30:00,87.08,87.08,86.83,86.89,60500.0,63.5681,63.5681,63.3856,63.4294,60500.0
2013-12-17 10:35:00,86.88,86.9,86.81,86.86,75700.0,63.4221,63.4367,63.371,63.4075,75700.0
2013-12-17 10:40:00,86.85,86.88,86.75,86.86,67500.0,63.4002,63.4221,63.3272,63.4075,67500.0
2013-12-17 10:45:00,86.85,86.9,86.59,86.61,55400.0,63.4002,63.4367,63.2104,63.225,55400.0
2013-12-17 10:50:00,86.6,86.62,86.49,86.5,66600.0,63.2177,63.2323,63.1374,63.1447,66600.0
2013-12-17 10:55:00,86.49,86.51,86.4,86.45,57200.0,63.1374,63.152,63.0717,63.1082,57200.0
2013-12-17 11:00:00,86.43,86.45,86.3,86.4,56800.0,63.0936,63.1082,62.9987,63.0717,56800.0
2013-12-17 11:05:00,86.41,86.41,86.27,86.31,52300.0,63.079,63.079,62.9768,63.006,52300.0
2013-12-17 11:10:00,86.3,86.38,86.25,86.36,49100.0,62.9987,63.0571,62.9622,63.0425,49100.0
2013-12-17 11:15:00,86.36,86.37,86.21,86.31,83400.0,63.0425,63.0498,62.933,63.006,83400.0
2013-12-17 11:20:00,86.31,86.37,86.26,86.26,34600.0,63.006,63.0498,62.9695,62.9695,34600.0
2013-12-17 11:25:00,86.26,86.26,86.04,86.09,101700.0,62.9695,62.9695,62.809,62.8454,101700.0
2013-12-17 11:30:00,86.11,86.14,86.01,86.09,83400.0,62.86,62.8819,62.7871,62.8454,83400.0
2013-12-17 11:35:00,86.09,86.1,85.96,86.01,137600.0,62.8454,62.8527,62.7506,62.7871,137600.0
2013-12-17 11:40:00,86.0,86.02,85.95,86.01,76600.0,62.7798,62.7944,62.7433,62.7871,76600.0
2013-12-17 11:45:00,86.01,86.12,85.98,86.05,59000.0,62.7871,62.8673,62.7652,62.8163,59000.0
2013-12-17 11:50:00,86.05,86.1,86.0,86.07,62900.0,62.8163,62.8527,62.7798,62.8309,62900.0
2013-12-17 11:55:00,86.06,86.07,86.01,86.05,44700.0,62.8236,62.8309,62.7871,62.8163,44700.0
2013-12-17 12:00:00,86.05,86.11,86.04,86.11,59300.0,62.8163,62.86,62.809,62.86,59300.0
2013-12-17 12:05:00,86.11,86.14,86.01,86.01,76600.0,62.86,62.8819,62.7871,62.7871,76600.0
2013-12-17 12:10:00,86.02,86.04,85.95,86.0,60700.0,62.7944,62.809,62.7433,62.7798,60700.0
2013-12-17 12:15:00,86.01,86.1,85.99,86.06,44800.0,62.7871,62.8527,62.7725,62.8236,44800.0
2013-12-17 12:20:00,86.07,86.14,86.04,86.1,34100.0,62.8309,62.8819,62.809,62.8527,34100.0
2013-12-17 12:25:00,86.11,86.12,86.01,86.06,30000.0,62.86,62.8673,62.7871,62.8236,30000.0
2013-12-17 12:30:00,86.06,86.06,85.94,85.97,64700.0,62.8236,62.8236,62.736,62.7579,64700.0
2013-12-17 12:35:00,85.98,85.99,85.92,85.93,35400.0,62.7652,62.7725,62.7214,62.7287,35400.0
2013-12-17 12:40:00,85.92,85.94,85.85,85.92,70500.0,62.7214,62.736,62.6703,62.7214,70500.0
2013-12-17 12:45:00,85.92,85.96,85.89,85.96,54500.0,62.7214,62.7506,62.6995,62.7506,54500.0
2013-12-17 12:50:00,85.96,85.97,85.93,85.95,50900.0,62.7506,62.7579,62.7287,62.7433,50900.0
2013-12-17 12:55:00,85.96,86.01,85.91,86.0,59200.0,62.7506,62.7871,62.7141,62.7798,59200.0
2013-12-17 13:00:00,86.0,86.01,85.96,85.97,37600.0,62.7798,62.7871,62.7506,62.7579,37600.0
2013-12-17 13:05:00,85.96,86.0,85.9,85.91,35600.0,62.7506,62.7798,62.7068,62.7141,35600.0
2013-12-17 13:10:00,85.91,85.98,85.91,85.94,65200.0,62.7141,62.7652,62.7141,62.736,65200.0
2013-12-17 13:15:00,85.94,85.96,85.92,85.92,39200.0,62.736,62.7506,62.7214,62.7214,39200.0
2013-12-17 13:20:00,85.92,85.95,85.85,85.91,49300.0,62.7214,62.7433,62.6703,62.7141,49300.0
2013-12-17 13:25:00,85.9,85.95,85.88,85.95,49100.0,62.7068,62.7433,62.6922,62.7433,49100.0
2013-12-17 13:30:00,85.95,85.98,85.91,85.92,44400.0,62.7433,62.7652,62.7141,62.7214,44400.0
2013-12-17 13:35:00,85.93,85.98,85.88,85.88,44300.0,62.7287,62.7652,62.6922,62.6922,44300.0
2013-12-17 13:40:00,85.89,85.89,85.77,85.79,59400.0,62.6995,62.6995,62.6119,62.6265,59400.0
2013-12-17 13:45:00,85.79,85.83,85.7,85.71,77500.0,62.6265,62.6557,62.5608,62.5681,77500.0
2013-12-17 13:50:00,85.7,85.74,85.67,85.71,138400.0,62.5608,62.59,62.5389,62.5681,138400.0
2013-12-17 13:55:00,85.71,85.75,85.69,85.69,63100.0,62.5681,62.5973,62.5535,62.5535,63100.0
2013-12-17 14:00:00,85.69,85.7,85.57,85.6,115300.0,62.5535,62.5608,62.4659,62.4878,115300.0
2013-12-17 14:05:00,85.6,85.75,85.56,85.74,125600.0,62.4878,62.5973,62.4586,62.59,125600.0
2013-12-17 14:10:00,85.75,85.9,85.72,85.75,136900.0,62.5973,62.7068,62.5754,62.5973,136900.0
2013-12-17 14:15:00,85.77,85.81,85.75,85.75,73800.0,62.6119,62.6411,62.5973,62.5973,73800.0
2013-12-17 14:20:00,85.76,85.94,85.75,85.9,67000.0,62.6046,62.736,62.5973,62.7068,67000.0
2013-12-17 14:25:00,85.9,85.9,85.76,85.8,62100.0,62.7068,62.7068,62.6046,62.6338,62100.0
2013-12-17 14:30:00,85.8,85.81,85.66,85.67,63400.0,62.6338,62.6411,62.5316,62.5389,63400.0
2013-12-17 14:35:00,85.68,85.7,85.59,85.64,85000.0,62.5462,62.5608,62.4805,62.517,85000.0
2013-12-17 14:40:00,85.64,85.71,85.63,85.63,90000.0,62.517,62.5681,62.5097,62.5097,90000.0
2013-12-17 14:45:00,85.63,85.66,85.57,85.62,100300.0,62.5097,62.5316,62.4659,62.5024,100300.0
2013-12-17 14:50:00,85.62,85.63,85.56,85.62,65900.0,62.5024,62.5097,62.4586,62.5024,65900.0
2013-12-17 14:55:00,85.61,85.64,85.58,85.59,87600.0,62.4951,62.517,62.4732,62.4805,87600.0
2013-12-17 15:00:00,85.6,85.66,85.54,85.64,119100.0,62.4878,62.5316,62.444,62.517,119100.0
2013-12-17 15:05:00,85.64,85.75,85.63,85.69,133100.0,62.517,62.5973,62.5097,62.5535,133100.0
2013-12-17 15:10:00,85.68,85.76,85.65,85.74,117000.0,62.5462,62.6046,62.5243,62.59,117000.0
2013-12-17 15:15:00,85.73,85.81,85.69,85.76,116200.0,62.5827,62.6411,62.5535,62.6046,116200.0
2013-12-17 15:20:00,85.76,85.83,85.73,85.75,125000.0,62.6046,62.6557,62.5827,62.5973,125000.0
2013-12-17 15:25:00,85.75,85.75,85.63,85.68,138400.0,62.5973,62.5973,62.5097,62.5462,138400.0
2013-12-17 15:30:00,85.69,85.7,85.65,85.68,143700.0,62.5535,62.5608,62.5243,62.5462,143700.0
2013-12-17 15:35:00,85.67,85.71,85.63,85.67,164100.0,62.5389,62.5681,62.5097,62.5389,164100.0
2013-12-17 15:40:00,85.67,85.67,85.6,85.64,171000.0,62.5389,62.5389,62.4878,62.517,171000.0
2013-12-17 15:45:00,85.64,85.7,85.61,85.62,274700.0,62.517,62.5608,62.4951,62.5024,274700.0
2013-12-17 15:50:00,85.63,85.65,85.54,85.57,228200.0,62.5097,62.5243,62.444,62.4659,228200.0
2013-12-17 15:55:00,85.58,85.58,85.45,85.52,427800.0,62.4732,62.4732,62.3783,62.4294,427800.0
2013-12-18 09:30:00,85.58,85.6,85.16,85.16,210500.0,62.4732,62.4878,62.1666,62.1666,210500.0
2013-12-18 09:35:00,85.16,85.65,85.05,85.59,165500.0,62.1666,62.5243,62.0863,62.4805,165500.0
2013-12-18 09:40:00,85.58,85.76,85.41,85.46,97100.0,62.4732,62.6046,62.3491,62.3856,97100.0
2013-12-18 09:45:00,85.41,85.47,85.24,85.31,60200.0,62.3491,62.3929,62.225,62.2761,60200.0
2013-12-18 09:50:00,85.34,85.55,85.33,85.5,71100.0,62.298,62.4513,62.2907,62.4148,71100.0
2013-12-18 09:55:00,85.5,85.57,85.42,85.55,55000.0,62.4148,62.4659,62.3564,62.4513,55000.0
2013-12-18 10:00:00,85.56,85.65,85.47,85.54,69300.0,62.4586,62.5243,62.3929,62.444,69300.0
2013-12-18 10:05:00,85.56,85.59,85.34,85.35,105300.0,62.4586,62.4805,62.298,62.3053,105300.0
2013-12-18 10:10:00,85.35,85.37,85.08,85.19,224700.0,62.3053,62.3199,62.1082,62.1885,224700.0
2013-12-18 10:15:00,85.2,85.45,85.2,85.4,92300.0,62.1958,62.3783,62.1958,62.3418,92300.0
2013-12-18 10:20:00,85.39,85.41,85.25,85.28,61400.0,62.3345,62.3491,62.2323,62.2542,61400.0
2013-12-18 10:25:00,85.27,85.4,85.27,85.38,44100.0,62.2469,62.3418,62.2469,62.3272,44100.0
2013-12-18 10:30:00,85.4,85.56,85.37,85.55,87000.0,62.3418,62.4586,62.3199,62.4513,87000.0
2013-12-18 10:35:00,85.54,85.77,85.45,85.72,81000.0,62.444,62.6119,62.3783,62.5754,81000.0
2013-12-18 10:40:00,85.72,85.78,85.69,85.73,63300.0,62.5754,62.6192,62.5535,62.5827,63300.0
2013-12-18 10:45:00,85.72,85.73,85.54,85.59,171900.0,62.5754,62.5827,62.444,62.4805,171900.0
2013-12-18 10:50:00,85.6,85.61,85.5,85.53,199700.0,62.4878,62.4951,62.4148,62.4367,199700.0
2013-12-18 10:55:00,85.54,85.61,85.49,85.6,88400.0,62.444,62.4951,62.4075,62.4878,88400.0
2013-12-18 11:00:00,85.61,85.73,85.61,85.61,52300.0,62.4951,62.5827,62.4951,62.4951,52300.0
2013-12-18 11:05:00,85.61,85.61,85.36,85.45,119600.0,62.4951,62.4951,62.3126,62.3783,119600.0
2013-12-18 11:10:00,85.45,85.52,85.39,85.47,68400.0,62.3783,62.4294,62.3345,62.3929,68400.0
2013-12-18 11:15:00,85.47,85.7,85.45,85.7,82000.0,62.3929,62.5608,62.3783,62.5608,82000.0
2013-12-18 11:20:00,85.69,85.82,85.67,85.76,102400.0,62.5535,62.6484,62.5389,62.6046,102400.0
2013-12-18 11:25:00,85.74,85.79,85.64,85.65,80400.0,62.59,62.6265,62.517,62.5243,80400.0
2013-12-18 11:30:00,85.64,85.75,85.62,85.74,71000.0,62.517,62.5973,62.5024,62.59,71000.0
2013-12-18 11:35:00,85.74,85.79,85.42,85.73,58900.0,62.59,62.6265,62.3564,62.5827,58900.0
2013-12-18 11:40:00,85.72,85.76,85.6,85.75,104900.0,62.5754,62.6046,62.4878,62.5973,104900.0
2013-12-18 11:45:00,85.76,85.79,85.69,85.72,85000.0,62.6046,62.6265,62.5535,62.5754,85000.0
2013-12-18 11:50:00,85.72,85.76,85.65,85.71,69000.0,62.5754,62.6046,62.5243,62.5681,69000.0
2013-12-18 11:55:00,85.72,85.78,85.65,85.69,63500.0,62.5754,62.6192,62.5243,62.5535,63500.0
2013-12-18 12:00:00,85.69,85.7,85.62,85.7,60600.0,62.5535,62.5608,62.5024,62.5608,60600.0
2013-12-18 12:05:00,85.7,85.73,85.61,85.68,41900.0,62.5608,62.5827,62.4951,62.5462,41900.0
2013-12-18 12:10:00,85.67,85.87,85.67,85.8,48600.0,62.5389,62.6849,62.5389,62.6338,48600.0
2013-12-18 12:15:00,85.81,85.84,85.75,85.83,111300.0,62.6411,62.663,62.5973,62.6557,111300.0
2013-12-18 12:20:00,85.82,85.89,85.79,85.88,57800.0,62.6484,62.6995,62.6265,62.6922,57800.0
2013-12-18 12:25:00,85.87,86.04,85.86,86.04,57600.0,62.6849,62.809,62.6776,62.809,57600.0
2013-12-18 12:30:00,86.03,86.05,85.92,85.94,66000.0,62.8017,62.8163,62.7214,62.736,66000.0
2013-12-18 12:35:00,85.94,86.02,85.94,85.98,49200.0,62.736,62.7944,62.736,62.7652,49200.0
2013-12-18 12:40:00,85.99,85.99,85.83,85.87,51200.0,62.7725,62.7725,62.6557,62.6849,51200.0
2013-12-18 12:45:00,85.88,85.98,85.85,85.89,45500.0,62.6922,62.7652,62.6703,62.6995,45500.0
2013-12-18 12:50:00,85.9,85.92,85.87,85.9,37900.0,62.7068,62.7214,62.6849,62.7068,37900.0
2013-12-18 12:55:00,85.91,85.96,85.8,85.83,49500.0,62.7141,62.7506,62.6338,62.6557,49500.0
2013-12-18 13:00:00,85.83,85.83,85.65,85.74,63800.0,62.6557,62.6557,62.5243,62.59,63800.0
2013-12-18 13:05:00,85.73,85.78,85.67,85.75,37000.0,62.5827,62.6192,62.5389,62.5973,37000.0
2013-12-18 13:10:00,85.74,85.79,85.53,85.58,75100.0,62.59,62.6265,62.4367,62.4732,75100.0
2013-12-18 13:15:00,85.57,85.67,85.48,85.64,67900.0,62.4659,62.5389,62.4002,62.517,67900.0
2013-12-18 13:20:00,85.62,85.69,85.55,85.69,52700.0,62.5024,62.5535,62.4513,62.5535,52700.0
2013-12-18 13:25:00,85.7,85.73,85.57,85.58,65600.0,62.5608,62.5827,62.4659,62.4732,65600.0
2013-12-18 13:30:00,85.59,85.64,85.52,85.61,72000.0,62.4805,62.517,62.4294,62.4951,72000.0
2013-12-18 13:35:00,85.6,85.63,85.47,85.62,82700.0,62.4878,62.5097,62.3929,62.5024,82700.0
2013-12-18 13:40:00,85.62,85.62,85.49,85.5,60500.0,62.5024,62.5024,62.4075,62.4148,60500.0
2013-12-18 13:45:00,85.5,85.55,85.42,85.45,86900.0,62.4148,62.4513,62.3564,62.3783,86900.0
2013-12-18 13:50:00,85.44,85.59,85.44,85.56,50500.0,62.371,62.4805,62.371,62.4586,50500.0
2013-12-18 13:55:00,85.56,85.96,85.48,85.58,103400.0,62.4586,62.7506,62.4002,62.4732,103400.0
2013-12-18 14:00:00,85.56,85.9,84.91,85.8,310200.0,62.4586,62.7068,61.9841,62.6338,310200.0
2013-12-18 14:05:00,85.77,86.58,85.76,86.29,193500.0,62.6119,63.2031,62.6046,62.9914,193500.0
2013-12-18 14:10:00,86.33,86.4,85.78,85.8,242300.0,63.0206,63.0717,62.6192,62.6338,242300.0
2013-12-18 14:15:00,85.77,86.16,85.68,86.15,141800.0,62.6119,62.8965,62.5462,62.8892,141800.0
2013-12-18 14:20:00,86.13,86.47,86.05,86.45,164200.0,62.8746,63.1228,62.8163,63.1082,164200.0
2013-12-18 14:25:00,86.44,86.47,86.3,86.33,188400.0,63.1009,63.1228,62.9987,63.0206,188400.0
2013-12-18 14:30:00,86.34,86.49,86.3,86.46,175400.0,63.0279,63.1374,62.9987,63.1155,175400.0
2013-12-18 14:35:00,86.46,86.83,86.46,86.83,222200.0,63.1155,63.3856,63.1155,63.3856,222200.0
2013-12-18 14:40:00,86.84,86.84,86.63,86.68,153400.0,63.3929,63.3929,63.2396,63.2761,153400.0
2013-12-18 14:45:00,86.68,86.79,86.62,86.63,100800.0,63.2761,63.3564,63.2323,63.2396,100800.0
2013-12-18 14:50:00,86.63,86.75,86.63,86.68,93400.0,63.2396,63.3272,63.2396,63.2761,93400.0
2013-12-18 14:55:00,86.68,86.88,86.64,86.8,111500.0,63.2761,63.4221,63.2469,63.3637,111500.0
2013-12-18 15:00:00,86.81,86.87,86.71,86.74,140800.0,63.371,63.4148,63.298,63.3199,140800.0
2013-12-18 15:05:00,86.76,86.9,86.76,86.9,98500.0,63.3345,63.4367,63.3345,63.4367,98500.0
2013-12-18 15:10:00,86.89,87.23,86.88,87.21,181300.0,63.4294,63.6776,63.4221,63.663,181300.0
2013-12-18 15:15:00,87.21,87.28,87.11,87.17,171100.0,63.663,63.7141,63.59,63.6338,171100.0
2013-12-18 15:20:00,87.17,87.25,87.09,87.18,164500.0,63.6338,63.6922,63.5754,63.6411,164500.0
2013-12-18 15:25:00,87.18,87.2,86.84,86.87,148900.0,63.6411,63.6557,63.3929,63.4148,148900.0
2013-12-18 15:30:00,86.87,86.95,86.78,86.81,121100.0,63.4148,63.4732,63.3491,63.371,121100.0
2013-12-18 15:35:00,86.81,87.21,86.8,87.21,181000.0,63.371,63.663,63.3637,63.663,181000.0
2013-12-18 15:40:00,87.21,87.31,87.13,87.29,221200.0,63.663,63.736,63.6046,63.7214,221200.0
2013-12-18 15:45:00,87.3,87.3,86.96,86.99,332000.0,63.7287,63.7287,63.4805,63.5024,332000.0
2013-12-18 15:50:00,86.98,87.03,86.93,86.98,258400.0,63.4951,63.5316,63.4586,63.4951,258400.0
2013-12-18 15:55:00,86.98,87.27,86.96,87.26,607500.0,63.4951,63.7068,63.4805,63.6995,607500.0
2013-12-19 09:30:00,87.04,87.08,86.1,86.29,345300.0,63.5389,63.5681,62.8527,62.9914,345300.0
2013-12-19 09:35:00,86.26,86.44,86.05,86.05,193300.0,62.9695,63.1009,62.8163,62.8163,193300.0
2013-12-19 09:40:00,86.05,86.22,85.65,85.95,241600.0,62.8163,62.9403,62.5243,62.7433,241600.0
2013-12-19 09:45:00,85.98,86.15,85.84,85.84,250700.0,62.7652,62.8892,62.663,62.663,250700.0
2013-12-19 09:50:00,85.86,86.07,85.76,86.05,91000.0,62.6776,62.8309,62.6046,62.8163,91000.0
2013-12-19 09:55:00,86.05,86.21,86.05,86.11,110200.0,62.8163,62.933,62.8163,62.86,110200.0
2013-12-19 10:00:00,86.13,86.24,86.06,86.14,120400.0,62.8746,62.9549,62.8236,62.8819,120400.0
2013-12-19 10:05:00,86.12,86.19,86.08,86.14,65900.0,62.8673,62.9184,62.8381,62.8819,65900.0
2013-12-19 10:10:00,86.13,86.18,85.99,86.0,108500.0,62.8746,62.9111,62.7725,62.7798,108500.0
2013-12-19 10:15:00,85.98,85.99,85.85,85.94,117700.0,62.7652,62.7725,62.6703,62.736,117700.0
2013-12-19 10:20:00,85.93,86.15,85.92,86.15,82200.0,62.7287,62.8892,62.7214,62.8892,82200.0
2013-12-19 10:25:00,86.15,86.25,86.15,86.18,107100.0,62.8892,62.9622,62.8892,62.9111,107100.0
2013-12-19 10:30:00,86.19,86.44,86.19,86.37,114800.0,62.9184,63.1009,62.9184,63.0498,114800.0
2013-12-19 10:35:00,86.36,86.4,86.29,86.32,53100.0,63.0425,63.0717,62.9914,63.0133,53100.0
2013-12-19 10:40:00,86.32,86.34,86.25,86.34,110400.0,63.0133,63.0279,62.9622,63.0279,110400.0
2013-12-19 10:45:00,86.35,86.41,86.22,86.24,71300.0,63.0352,63.079,62.9403,62.9549,71300.0
2013-12-19 10:50:00,86.24,86.27,86.12,86.25,51100.0,62.9549,62.9768,62.8673,62.9622,51100.0
2013-12-19 10:55:00,86.25,86.28,86.14,86.16,85900.0,62.9622,62.9841,62.8819,62.8965,85900.0
2013-12-19 11:00:00,86.14,86.26,86.13,86.24,60200.0,62.8819,62.9695,62.8746,62.9549,60200.0
2013-12-19 11:05:00,86.24,86.31,86.2,86.27,56400.0,62.9549,63.006,62.9257,62.9768,56400.0
2013-12-19 11:10:00,86.27,86.35,86.27,86.34,59900.0,62.9768,63.0352,62.9768,63.0279,59900.0
2013-12-19 11:15:00,86.35,86.42,86.34,86.41,49400.0,63.0352,63.0863,63.0279,63.079,49400.0
2013-12-19 11:20:00,86.41,86.45,86.34,86.4,56300.0,63.079,63.1082,63.0279,63.0717,56300.0
2013-12-19 11:25:00,86.4,86.45,86.33,86.39,46100.0,63.0717,63.1082,63.0206,63.0644,46100.0
2013-12-19 11:30:00,86.39,86.46,86.36,86.41,64600.0,63.0644,63.1155,63.0425,63.079,64600.0
2013-12-19 11:35:00,86.42,86.43,86.36,86.43,40900.0,63.0863,63.0936,63.0425,63.0936,40900.0
2013-12-19 11:40:00,86.41,86.43,86.33,86.4,62500.0,63.079,63.0936,63.0206,63.0717,62500.0
2013-12-19 11:45:00,86.38,86.42,86.3,86.39,43700.0,63.0571,63.0863,62.9987,63.0644,43700.0
2013-12-19 11:50:00,86.39,86.39,86.31,86.33,49300.0,63.0644,63.0644,63.006,63.0206,49300.0
2013-12-19 11:55:00,86.33,86.35,86.26,86.26,87600.0,63.0206,63.0352,62.9695,62.9695,87600.0
2013-12-19 12:00:00,86.28,86.29,86.18,86.22,67700.0,62.9841,62.9914,62.9111,62.9403,67700.0
2013-12-19 12:05:00,86.22,86.26,86.2,86.22,69700.0,62.9403,62.9695,62.9257,62.9403,69700.0
2013-12-19 12:10:00,86.22,86.31,86.18,86.31,63300.0,62.9403,63.006,62.9111,63.006,63300.0
2013-12-19 12:15:00,86.3,86.32,86.23,86.25,62300.0,62.9987,63.0133,62.9476,62.9622,62300.0
2013-12-19 12:20:00,86.24,86.36,86.24,86.33,69400.0,62.9549,63.0425,62.9549,63.0206,69400.0
2013-12-19 12:25:00,86.34,86.41,86.31,86.38,42300.0,63.0279,63.079,63.006,63.0571,42300.0
2013-12-19 12:30:00,86.38,86.47,86.35,86.46,44800.0,63.0571,63.1228,63.0352,63.1155,44800.0
2013-12-19 12:35:00,86.45,86.47,86.42,86.42,33300.0,63.1082,63.1228,63.0863,63.0863,33300.0
2013-12-19 12:40:00,86.43,86.46,86.41,86.42,44600.0,63.0936,63.1155,63.079,63.0863,44600.0
2013-12-19 12:45:00,86.41,86.51,86.41,86.5,58200.0,63.079,63.152,63.079,63.1447,58200.0
2013-12-19 12:50:00,86.5,86.56,86.4,86.44,70300.0,63.1447,63.1885,63.0717,63.1009,70300.0
2013-12-19 12:55:00,86.43,86.47,86.41,86.45,39900.0,63.0936,63.1228,63.079,63.1082,39900.0
2013-12-19 13:00:00,86.45,86.46,86.33,86.33,40600.0,63.1082,63.1155,63.0206,63.0206,40600.0
2013-12-19 13:05:00,86.33,86.51,86.32,86.51,41300.0,63.0206,63.152,63.0133,63.152,41300.0
2013-12-19 13:10:00,86.52,86.57,86.5,86.55,33200.0,63.1593,63.1958,63.1447,63.1812,33200.0
2013-12-19 13:15:00,86.55,86.69,86.55,86.69,58200.0,63.1812,63.2834,63.1812,63.2834,58200.0
2013-12-19 13:20:00,86.69,86.72,86.65,86.68,42200.0,63.2834,63.3053,63.2542,63.2761,42200.0
2013-12-19 13:25:00,86.68,86.68,86.54,86.56,39900.0,63.2761,63.2761,63.1739,63.1885,39900.0
2013-12-19 13:30:00,86.55,86.62,86.54,86.6,57900.0,63.1812,63.2323,63.1739,63.2177,57900.0
2013-12-19 13:35:00,86.6,86.62,86.54,86.54,65900.0,63.2177,63.2323,63.1739,63.1739,65900.0
2013-12-19 13:40:00,86.54,86.56,86.52,86.55,56800.0,63.1739,63.1885,63.1593,63.1812,56800.0
2013-12-19 13:45:00,86.55,86.55,86.41,86.44,85700.0,63.1812,63.1812,63.079,63.1009,85700.0
2013-12-19 13:50:00,86.44,86.51,86.44,86.5,56000.0,63.1009,63.152,63.1009,63.1447,56000.0
2013-12-19 13:55:00,86.51,86.51,86.46,86.51,50800.0,63.152,63.152,63.1155,63.152,50800.0
2013-12-19 14:00:00,86.51,86.55,86.48,86.48,41200.0,63.152,63.1812,63.1301,63.1301,41200.0
2013-12-19 14:05:00,86.48,86.56,86.46,86.56,55400.0,63.1301,63.1885,63.1155,63.1885,55400.0
2013-12-19 14:10:00,86.56,86.58,86.51,86.58,95600.0,63.1885,63.2031,63.152,63.2031,95600.0
2013-12-19 14:15:00,86.58,86.6,86.55,86.58,55200.0,63.2031,63.2177,63.1812,63.2031,55200.0
2013-12-19 14:20:00,86.58,86.59,86.49,86.49,42500.0,63.2031,63.2104,63.1374,63.1374,42500.0
2013-12-19 14:25:00,86.49,86.55,86.49,86.52,56900.0,63.1374,63.1812,63.1374,63.1593,56900.0
2013-12-19 14:30:00,86.51,86.55,86.48,86.54,43300.0,63.152,63.1812,63.1301,63.1739,43300.0
2013-12-19 14:35:00,86.54,86.55,86.5,86.51,34400.0,63.1739,63.1812,63.1447,63.152,34400.0
2013-12-19 14:40:00,86.51,86.54,86.5,86.53,51200.0,63.152,63.1739,63.1447,63.1666,51200.0
2013-12-19 14:45:00,86.52,86.53,86.46,86.48,49800.0,63.1593,63.1666,63.1155,63.1301,49800.0
2013-12-19 14:50:00,86.49,86.5,86.45,86.46,43200.0,63.1374,63.1447,63.1082,63.1155,43200.0
2013-12-19 14:55:00,86.47,86.49,86.43,86.44,60100.0,63.1228,63.1374,63.0936,63.1009,60100.0
2013-12-19 15:00:00,86.44,86.52,86.43,86.49,78100.0,63.1009,63.1593,63.0936,63.1374,78100.0
2013-12-19 15:05:00,86.5,86.51,86.42,86.42,67500.0,63.1447,63.152,63.0863,63.0863,67500.0
2013-12-19 15:10:00,86.42,86.53,86.42,86.53,81700.0,63.0863,63.1666,63.0863,63.1666,81700.0
2013-12-19 15:15:00,86.53,86.59,86.51,86.58,92700.0,63.1666,63.2104,63.152,63.2031,92700.0
2013-12-19 15:20:00,86.58,86.6,86.54,86.54,59100.0,63.2031,63.2177,63.1739,63.1739,59100.0
2013-12-19 15:25:00,86.55,86.55,86.46,86.46,98800.0,63.1812,63.1812,63.1155,63.1155,98800.0
2013-12-19 15:30:00,86.46,86.46,86.35,86.37,161800.0,63.1155,63.1155,63.0352,63.0498,161800.0
2013-12-19 15:35:00,86.37,86.52,86.36,86.49,77400.0,63.0498,63.1593,63.0425,63.1374,77400.0
2013-12-19 15:40:00,86.49,86.56,86.45,86.46,100200.0,63.1374,63.1885,63.1082,63.1155,100200.0
2013-12-19 15:45:00,86.44,86.44,86.31,86.33,154400.0,63.1009,63.1009,63.006,63.0206,154400.0
2013-12-19 15:50:00,86.33,86.35,86.31,86.31,175200.0,63.0206,63.0352,63.006,63.006,175200.0
2013-12-19 15:55:00,86.3,86.52,86.29,86.44,298700.0,62.9987,63.1593,62.9914,63.1009,298700.0
2013-12-20 09:30:00,86.66,86.66,86.0,86.48,1514700.0,63.2615,63.2615,62.7798,63.1301,1514700.0
2013-12-20 09:35:00,86.44,86.79,86.2,86.79,115400.0,63.1009,63.3564,62.9257,63.3564,115400.0
2013-12-20 09:40:00,86.78,87.09,86.72,86.96,83900.0,63.3491,63.5754,63.3053,63.4805,83900.0
2013-12-20 09:45:00,87.0,87.31,86.86,86.86,93200.0,63.5097,63.736,63.4075,63.4075,93200.0
2013-12-20 09:50:00,86.85,86.91,86.81,86.85,52100.0,63.4002,63.444,63.371,63.4002,52100.0
2013-12-20 09:55:00,86.86,87.04,86.86,87.04,120700.0,63.4075,63.5389,63.4075,63.5389,120700.0
2013-12-20 10:00:00,87.04,87.28,87.04,87.17,93000.0,63.5389,63.7141,63.5389,63.6338,93000.0
2013-12-20 10:05:00,87.18,87.26,87.12,87.17,74900.0,63.6411,63.6995,63.5973,63.6338,74900.0
2013-12-20 10:10:00,87.17,87.39,87.16,87.26,91900.0,63.6338,63.7944,63.6265,63.6995,91900.0
2013-12-20 10:15:00,87.25,87.35,87.22,87.32,93500.0,63.6922,63.7652,63.6703,63.7433,93500.0
2013-12-20 10:20:00,87.31,87.5,87.26,87.47,141300.0,63.736,63.8747,63.6995,63.8528,141300.0
2013-12-20 10:25:00,87.47,87.58,87.4,87.58,93800.0,63.8528,63.9331,63.8017,63.9331,93800.0
2013-12-20 10:30:00,87.59,87.76,87.55,87.66,84900.0,63.9404,64.0645,63.9112,63.9915,84900.0
2013-12-20 10:35:00,87.65,87.71,87.59,87.69,55500.0,63.9842,64.028,63.9404,64.0134,55500.0
2013-12-20 10:40:00,87.68,87.72,87.47,87.5,87000.0,64.0061,64.0353,63.8528,63.8747,87000.0
2013-12-20 10:45:00,87.48,87.55,87.45,87.49,105300.0,63.8601,63.9112,63.8382,63.8674,105300.0
2013-12-20 10:50:00,87.49,87.56,87.4,87.54,73500.0,63.8674,63.9185,63.8017,63.9039,73500.0
2013-12-20 10:55:00,87.54,87.67,87.54,87.55,75200.0,63.9039,63.9988,63.9039,63.9112,75200.0
2013-12-20 11:00:00,87.54,87.57,87.42,87.44,52600.0,63.9039,63.9258,63.8163,63.8309,52600.0
2013-12-20 11:05:00,87.44,87.47,87.33,87.4,55900.0,63.8309,63.8528,63.7506,63.8017,55900.0
2013-12-20 11:10:00,87.39,87.45,87.38,87.41,64200.0,63.7944,63.8382,63.7871,63.809,64200.0
2013-12-20 11:15:00,87.41,87.48,87.39,87.47,62400.0,63.809,63.8601,63.7944,63.8528,62400.0
2013-12-20 11:20:00,87.46,87.49,87.45,87.47,28400.0,63.8455,63.8674,63.8382,63.8528,28400.0
2013-12-20 11:25:00,87.48,87.57,87.44,87.46,85100.0,63.8601,63.9258,63.8309,63.8455,85100.0
2013-12-20 11:30:00,87.47,87.68,87.47,87.62,59200.0,63.8528,64.0061,63.8528,63.9623,59200.0
2013-12-20 11:35:00,87.63,87.66,87.49,87.57,101100.0,63.9696,63.9915,63.8674,63.9258,101100.0
2013-12-20 11:40:00,87.56,87.64,87.55,87.57,40300.0,63.9185,63.9769,63.9112,63.9258,40300.0
2013-12-20 11:45:00,87.57,87.61,87.54,87.61,54400.0,63.9258,63.955,63.9039,63.955,54400.0
2013-12-20 11:50:00,87.57,87.61,87.52,87.52,121800.0,63.9258,63.955,63.8893,63.8893,121800.0
2013-12-20 11:55:00,87.51,87.55,87.47,87.48,62100.0,63.882,63.9112,63.8528,63.8601,62100.0
2013-12-20 12:00:00,87.49,87.5,87.44,87.47,88700.0,63.8674,63.8747,63.8309,63.8528,88700.0
2013-12-20 12:05:00,87.46,87.5,87.43,87.45,89900.0,63.8455,63.8747,63.8236,63.8382,89900.0
2013-12-20 12:10:00,87.45,87.48,87.45,87.45,57500.0,63.8382,63.8601,63.8382,63.8382,57500.0
2013-12-20 12:15:00,87.45,87.48,87.43,87.43,63400.0,63.8382,63.8601,63.8236,63.8236,63400.0
2013-12-20 12:20:00,87.43,87.44,87.32,87.36,78600.0,63.8236,63.8309,63.7433,63.7725,78600.0
2013-12-20 12:25:00,87.37,87.47,87.36,87.45,63700.0,63.7798,63.8528,63.7725,63.8382,63700.0
2013-12-20 12:30:00,87.44,87.52,87.43,87.43,165200.0,63.8309,63.8893,63.8236,63.8236,165200.0
2013-12-20 12:35:00,87.43,87.5,87.43,87.5,26000.0,63.8236,63.8747,63.8236,63.8747,26000.0
2013-12-20 12:40:00,87.5,87.51,87.44,87.45,60700.0,63.8747,63.882,63.8309,63.8382,60700.0
2013-12-20 12:45:00,87.45,87.5,87.41,87.44,53700.0,63.8382,63.8747,63.809,63.8309,53700.0
2013-12-20 12:50:00,87.44,87.45,87.39,87.41,59500.0,63.8309,63.8382,63.7944,63.809,59500.0
2013-12-20 12:55:00,87.41,87.48,87.4,87.44,59200.0,63.809,63.8601,63.8017,63.8309,59200.0
2013-12-20 13:00:00,87.44,87.48,87.4,87.42,51900.0,63.8309,63.8601,63.8017,63.8163,51900.0
2013-12-20 13:05:00,87.43,87.43,87.36,87.38,58700.0,63.8236,63.8236,63.7725,63.7871,58700.0
2013-12-20 13:10:00,87.38,87.4,87.26,87.3,94000.0,63.7871,63.8017,63.6995,63.7287,94000.0
2013-12-20 13:15:00,87.31,87.37,87.3,87.34,31500.0,63.736,63.7798,63.7287,63.7579,31500.0
2013-12-20 13:20:00,87.34,87.35,87.28,87.3,42600.0,63.7579,63.7652,63.7141,63.7287,42600.0
2013-12-20 13:25:00,87.29,87.37,87.29,87.37,41800.0,63.7214,63.7798,63.7214,63.7798,41800.0
2013-12-20 13:30:00,87.37,87.37,87.23,87.24,40700.0,63.7798,63.7798,63.6776,63.6849,40700.0
2013-12-20 13:35:00,87.23,87.27,87.19,87.25,36000.0,63.6776,63.7068,63.6484,63.6922,36000.0
2013-12-20 13:40:00,87.25,87.25,87.17,87.21,39600.0,63.6922,63.6922,63.6338,63.663,39600.0
2013-12-20 13:45:00,87.21,87.25,87.15,87.15,61300.0,63.663,63.6922,63.6192,63.6192,61300.0
2013-12-20 13:50:00,87.16,87.16,87.07,87.08,55900.0,63.6265,63.6265,63.5608,63.5681,55900.0
2013-12-20 13:55:00,87.08,87.22,87.08,87.17,60900.0,63.5681,63.6703,63.5681,63.6338,60900.0
2013-12-20 14:00:00,87.17,87.27,87.11,87.14,56400.0,63.6338,63.7068,63.59,63.6119,56400.0
2013-12-20 14:05:00,87.14,87.19,87.1,87.13,53800.0,63.6119,63.6484,63.5827,63.6046,53800.0
2013-12-20 14:10:00,87.13,87.18,87.11,87.14,44000.0,63.6046,63.6411,63.59,63.6119,44000.0
2013-12-20 14:15:00,87.14,87.26,87.12,87.26,54000.0,63.6119,63.6995,63.5973,63.6995,54000.0
2013-12-20 14:20:00,87.26,87.28,87.19,87.27,41200.0,63.6995,63.7141,63.6484,63.7068,41200.0
2013-12-20 14:25:00,87.28,87.28,87.18,87.2,47100.0,63.7141,63.7141,63.6411,63.6557,47100.0
2013-12-20 14:30:00,87.21,87.22,87.18,87.19,66100.0,63.663,63.6703,63.6411,63.6484,66100.0
2013-12-20 14:35:00,87.2,87.21,87.08,87.09,58400.0,63.6557,63.663,63.5681,63.5754,58400.0
2013-12-20 14:40:00,87.09,87.14,87.04,87.13,64200.0,63.5754,63.6119,63.5389,63.6046,64200.0
2013-12-20 14:45:00,87.13,87.15,87.05,87.13,63900.0,63.6046,63.6192,63.5462,63.6046,63900.0
2013-12-20 14:50:00,87.11,87.12,87.02,87.04,55500.0,63.59,63.5973,63.5243,63.5389,55500.0
2013-12-20 14:55:00,87.04,87.12,87.04,87.05,61200.0,63.5389,63.5973,63.5389,63.5462,61200.0
2013-12-20 15:00:00,87.06,87.07,86.97,86.98,102200.0,63.5535,63.5608,63.4878,63.4951,102200.0
2013-12-20 15:05:00,86.97,87.01,86.92,86.94,88100.0,63.4878,63.517,63.4513,63.4659,88100.0
2013-12-20 15:10:00,86.93,87.05,86.92,87.03,69800.0,63.4586,63.5462,63.4513,63.5316,69800.0
2013-12-20 15:15:00,87.03,87.12,87.02,87.09,55600.0,63.5316,63.5973,63.5243,63.5754,55600.0
2013-12-20 15:20:00,87.1,87.11,87.03,87.04,57100.0,63.5827,63.59,63.5316,63.5389,57100.0
2013-12-20 15:25:00,87.05,87.08,86.98,87.04,88000.0,63.5462,63.5681,63.4951,63.5389,88000.0
2013-12-20 15:30:00,87.04,87.15,87.04,87.14,122000.0,63.5389,63.6192,63.5389,63.6119,122000.0
2013-12-20 15:35:00,87.14,87.26,87.1,87.25,110000.0,63.6119,63.6995,63.5827,63.6922,110000.0
2013-12-20 15:40:00,87.26,87.29,87.2,87.22,101100.0,63.6995,63.7214,63.6557,63.6703,101100.0
2013-12-20 15:45:00,87.22,87.32,87.2,87.25,183100.0,63.6703,63.7433,63.6557,63.6922,183100.0
2013-12-20 15:50:00,87.25,87.27,87.19,87.2,175600.0,63.6922,63.7068,63.6484,63.6557,175600.0
2013-12-20 15:55:00,87.2,87.28,87.13,87.23,401800.0,63.6557,63.7141,63.6046,63.6776,401800.0
2013-12-23 09:30:00,88.1,88.1,87.75,87.83,124600.0,64.3127,64.3127,64.0572,64.1156,124600.0
2013-12-23 09:35:00,87.81,87.89,87.73,87.75,150600.0,64.101,64.1594,64.0426,64.0572,150600.0
2013-12-23 09:40:00,87.75,87.89,87.74,87.82,99700.0,64.0572,64.1594,64.0499,64.1083,99700.0
2013-12-23 09:45:00,87.83,87.85,87.72,87.81,108500.0,64.1156,64.1302,64.0353,64.101,108500.0
2013-12-23 09:50:00,87.79,87.93,87.79,87.91,96100.0,64.0864,64.1886,64.0864,64.174,96100.0
2013-12-23 09:55:00,87.92,87.95,87.87,87.92,68500.0,64.1813,64.2032,64.1448,64.1813,68500.0
2013-12-23 10:00:00,87.92,87.96,87.87,87.95,82100.0,64.1813,64.2105,64.1448,64.2032,82100.0
2013-12-23 10:05:00,87.95,87.99,87.87,87.92,67600.0,64.2032,64.2324,64.1448,64.1813,67600.0
2013-12-23 10:10:00,87.92,88.03,87.91,88.01,116700.0,64.1813,64.2616,64.174,64.247,116700.0
2013-12-23 10:15:00,88.0,88.03,87.95,87.98,74600.0,64.2397,64.2616,64.2032,64.2251,74600.0
2013-12-23 10:20:00,87.95,87.98,87.83,87.92,106100.0,64.2032,64.2251,64.1156,64.1813,106100.0
2013-12-23 10:25:00,87.91,87.96,87.85,87.95,121500.0,64.174,64.2105,64.1302,64.2032,121500.0
2013-12-23 10:30:00,87.94,87.98,87.94,87.96,68400.0,64.1959,64.2251,64.1959,64.2105,68400.0
2013-12-23 10:35:00,87.96,88.02,87.93,87.98,78000.0,64.2105,64.2543,64.1886,64.2251,78000.0
2013-12-23 10:40:00,87.98,88.01,87.92,88.01,54500.0,64.2251,64.247,64.1813,64.247,54500.0
2013-12-23 10:45:00,88.0,88.03,87.94,87.97,59500.0,64.2397,64.2616,64.1959,64.2178,59500.0
2013-12-23 10:50:00,87.98,88.08,87.96,88.0,75400.0,64.2251,64.2981,64.2105,64.2397,75400.0
2013-12-23 10:55:00,88.0,88.08,87.99,88.05,42100.0,64.2397,64.2981,64.2324,64.2762,42100.0
2013-12-23 11:00:00,88.04,88.12,88.03,88.08,64200.0,64.2689,64.3273,64.2616,64.2981,64200.0
2013-12-23 11:05:00,88.07,88.08,88.04,88.06,63800.0,64.2908,64.2981,64.2689,64.2835,63800.0
2013-12-23 11:10:00,88.06,88.13,88.06,88.07,82400.0,64.2835,64.3346,64.2835,64.2908,82400.0
2013-12-23 11:15:00,88.08,88.12,88.04,88.09,100600.0,64.2981,64.3273,64.2689,64.3054,100600.0
2013-12-23 11:20:00,88.08,88.13,88.06,88.12,61600.0,64.2981,64.3346,64.2835,64.3273,61600.0
2013-12-23 11:25:00,88.11,88.12,87.92,87.95,57800.0,64.32,64.3273,64.1813,64.2032,57800.0
2013-12-23 11:30:00,87.96,87.97,87.9,87.92,42500.0,64.2105,64.2178,64.1667,64.1813,42500.0
2013-12-23 11:35:00,87.91,87.92,87.8,87.83,49100.0,64.174,64.1813,64.0937,64.1156,49100.0
2013-12-23 11:40:00,87.84,87.85,87.8,87.82,40400.0,64.1229,64.1302,64.0937,64.1083,40400.0
2013-12-23 11:45:00,87.81,87.82,87.73,87.75,54600.0,64.101,64.1083,64.0426,64.0572,54600.0
2013-12-23 11:50:00,87.75,87.76,87.68,87.69,32100.0,64.0572,64.0645,64.0061,64.0134,32100.0
2013-12-23 11:55:00,87.7,87.79,87.7,87.74,55400.0,64.0207,64.0864,64.0207,64.0499,55400.0
2013-12-23 12:00:00,87.73,87.79,87.73,87.79,36200.0,64.0426,64.0864,64.0426,64.0864,36200.0
2013-12-23 12:05:00,87.78,87.83,87.7,87.72,46900.0,64.0791,64.1156,64.0207,64.0353,46900.0
2013-12-23 12:10:00,87.72,87.76,87.7,87.74,29100.0,64.0353,64.0645,64.0207,64.0499,29100.0
2013-12-23 12:15:00,87.75,87.87,87.74,87.82,47700.0,64.0572,64.1448,64.0499,64.1083,47700.0
2013-12-23 12:20:00,87.82,87.88,87.81,87.87,30700.0,64.1083,64.1521,64.101,64.1448,30700.0
2013-12-23 12:25:00,87.87,87.87,87.81,87.85,29300.0,64.1448,64.1448,64.101,64.1302,29300.0
2013-12-23 12:30:00,87.86,87.87,87.82,87.84,30800.0,64.1375,64.1448,64.1083,64.1229,30800.0
2013-12-23 12:35:00,87.84,87.85,87.77,87.78,40300.0,64.1229,64.1302,64.0718,64.0791,40300.0
2013-12-23 12:40:00,87.78,87.87,87.76,87.87,38400.0,64.0791,64.1448,64.0645,64.1448,38400.0
2013-12-23 12:45:00,87.88,87.9,87.87,87.87,28500.0,64.1521,64.1667,64.1448,64.1448,28500.0
2013-12-23 12:50:00,87.88,87.92,87.84,87.87,39100.0,64.1521,64.1813,64.1229,64.1448,39100.0
2013-12-23 12:55:00,87.88,87.88,87.82,87.84,45100.0,64.1521,64.1521,64.1083,64.1229,45100.0
2013-12-23 13:00:00,87.84,87.91,87.84,87.91,28600.0,64.1229,64.174,64.1229,64.174,28600.0
2013-12-23 13:05:00,87.9,87.92,87.87,87.91,37400.0,64.1667,64.1813,64.1448,64.174,37400.0
2013-12-23 13:10:00,87.91,87.92,87.86,87.87,32400.0,64.174,64.1813,64.1375,64.1448,32400.0
2013-12-23 13:15:00,87.87,87.92,87.86,87.91,54100.0,64.1448,64.1813,64.1375,64.174,54100.0
2013-12-23 13:20:00,87.91,87.92,87.88,87.88,36600.0,64.174,64.1813,64.1521,64.1521,36600.0
2013-12-23 13:25:00,87.88,87.91,87.86,87.89,36600.0,64.1521,64.174,64.1375,64.1594,36600.0
2013-12-23 13:30:00,87.89,87.91,87.85,87.88,52500.0,64.1594,64.174,64.1302,64.1521,52500.0
2013-12-23 13:35:00,87.88,87.89,87.85,87.85,45400.0,64.1521,64.1594,64.1302,64.1302,45400.0
2013-12-23 13:40:00,87.85,87.86,87.73,87.73,48700.0,64.1302,64.1375,64.0426,64.0426,48700.0
2013-12-23 13:45:00,87.73,87.73,87.62,87.67,56200.0,64.0426,64.0426,63.9623,63.9988,56200.0
2013-12-23 13:50:00,87.68,87.71,87.65,87.68,57000.0,64.0061,64.028,63.9842,64.0061,57000.0
2013-12-23 13:55:00,87.67,87.78,87.66,87.77,35600.0,63.9988,64.0791,63.9915,64.0718,35600.0
2013-12-23 14:00:00,87.78,87.78,87.65,87.65,45900.0,64.0791,64.0791,63.9842,63.9842,45900.0
2013-12-23 14:05:00,87.64,87.65,87.51,87.51,47500.0,63.9769,63.9842,63.882,63.882,47500.0
2013-12-23 14:10:00,87.52,87.53,87.49,87.5,51000.0,63.8893,63.8966,63.8674,63.8747,51000.0
2013-12-23 14:15:00,87.5,87.55,87.49,87.52,51200.0,63.8747,63.9112,63.8674,63.8893,51200.0
2013-12-23 14:20:00,87.52,87.54,87.49,87.5,45600.0,63.8893,63.9039,63.8674,63.8747,45600.0
2013-12-23 14:25:00,87.5,87.51,87.43,87.45,77700.0,63.8747,63.882,63.8236,63.8382,77700.0
2013-12-23 14:30:00,87.45,87.51,87.42,87.48,52200.0,63.8382,63.882,63.8163,63.8601,52200.0
2013-12-23 14:35:00,87.49,87.55,87.47,87.5,36800.0,63.8674,63.9112,63.8528,63.8747,36800.0
2013-12-23 14:40:00,87.5,87.53,87.49,87.5,25400.0,63.8747,63.8966,63.8674,63.8747,25400.0
2013-12-23 14:45:00,87.51,87.56,87.51,87.56,59300.0,63.882,63.9185,63.882,63.9185,59300.0
2013-12-23 14:50:00,87.56,87.58,87.5,87.51,53900.0,63.9185,63.9331,63.8747,63.882,53900.0
2013-12-23 14:55:00,87.5,87.54,87.42,87.43,44200.0,63.8747,63.9039,63.8163,63.8236,44200.0
2013-12-23 15:00:00,87.43,87.45,87.35,87.42,57800.0,63.8236,63.8382,63.7652,63.8163,57800.0
2013-12-23 15:05:00,87.42,87.43,87.37,87.39,49600.0,63.8163,63.8236,63.7798,63.7944,49600.0
2013-12-23 15:10:00,87.4,87.46,87.38,87.39,63800.0,63.8017,63.8455,63.7871,63.7944,63800.0
2013-12-23 15:15:00,87.38,87.46,87.38,87.45,54200.0,63.7871,63.8455,63.7871,63.8382,54200.0
2013-12-23 15:20:00,87.46,87.47,87.39,87.44,69900.0,63.8455,63.8528,63.7944,63.8309,69900.0
2013-12-23 15:25:00,87.44,87.48,87.42,87.46,67100.0,63.8309,63.8601,63.8163,63.8455,67100.0
2013-12-23 15:30:00,87.46,87.55,87.45,87.48,69100.0,63.8455,63.9112,63.8382,63.8601,69100.0
2013-12-23 15:35:00,87.49,87.49,87.41,87.44,86700.0,63.8674,63.8674,63.809,63.8309,86700.0
2013-12-23 15:40:00,87.44,87.45,87.41,87.43,83800.0,63.8309,63.8382,63.809,63.8236,83800.0
2013-12-23 15:45:00,87.43,87.43,87.35,87.39,132900.0,63.8236,63.8236,63.7652,63.7944,132900.0
2013-12-23 15:50:00,87.38,87.41,87.34,87.41,94600.0,63.7871,63.809,63.7579,63.809,94600.0
2013-12-23 15:55:00,87.42,87.48,87.27,87.32,358900.0,63.8163,63.8601,63.7068,63.7433,358900.0
2013-12-24 09:30:00,87.54,87.89,87.37,87.85,83900.0,63.9039,64.1594,63.7798,64.1302,83900.0
2013-12-24 09:35:00,87.86,87.98,87.72,87.97,42400.0,64.1375,64.2251,64.0353,64.2178,42400.0
2013-12-24 09:40:00,87.92,87.98,87.84,87.87,36400.0,64.1813,64.2251,64.1229,64.1448,36400.0
2013-12-24 09:45:00,87.93,87.95,87.75,87.92,54700.0,64.1886,64.2032,64.0572,64.1813,54700.0
2013-12-24 09:50:00,87.94,88.1,87.9,88.1,24400.0,64.1959,64.3127,64.1667,64.3127,24400.0
2013-12-24 09:55:00,88.1,88.18,87.93,88.08,31000.0,64.3127,64.3711,64.1886,64.2981,31000.0
2013-12-24 10:00:00,88.11,88.12,88.01,88.08,24100.0,64.32,64.3273,64.247,64.2981,24100.0
2013-12-24 10:05:00,88.08,88.08,87.93,88.05,37900.0,64.2981,64.2981,64.1886,64.2762,37900.0
2013-12-24 10:10:00,88.04,88.05,87.95,88.02,37000.0,64.2689,64.2762,64.2032,64.2543,37000.0
2013-12-24 10:15:00,88.02,88.11,88.01,88.09,90100.0,64.2543,64.32,64.247,64.3054,90100.0
2013-12-24 10:20:00,88.09,88.15,88.07,88.07,53400.0,64.3054,64.3492,64.2908,64.2908,53400.0
2013-12-24 10:25:00,88.07,88.14,88.07,88.12,22100.0,64.2908,64.3419,64.2908,64.3273,22100.0
2013-12-24 10:30:00,88.12,88.15,88.05,88.12,33500.0,64.3273,64.3492,64.2762,64.3273,33500.0
2013-12-24 10:35:00,88.14,88.17,88.1,88.12,42000.0,64.3419,64.3638,64.3127,64.3273,42000.0
2013-12-24 10:40:00,88.13,88.24,88.13,88.24,32200.0,64.3346,64.4149,64.3346,64.4149,32200.0
2013-12-24 10:45:00,88.24,88.26,88.19,88.26,54200.0,64.4149,64.4295,64.3784,64.4295,54200.0
2013-12-24 10:50:00,88.26,88.32,88.25,88.32,37100.0,64.4295,64.4733,64.4222,64.4733,37100.0
2013-12-24 10:55:00,88.32,88.41,88.31,88.36,44400.0,64.4733,64.539,64.466,64.5025,44400.0
2013-12-24 11:00:00,88.35,88.4,88.28,88.32,35100.0,64.4952,64.5317,64.4441,64.4733,35100.0
2013-12-24 11:05:00,88.31,88.43,88.31,88.4,38300.0,64.466,64.5536,64.466,64.5317,38300.0
2013-12-24 11:10:00,88.39,88.4,88.32,88.35,26100.0,64.5244,64.5317,64.4733,64.4952,26100.0
2013-12-24 11:15:00,88.34,88.39,88.32,88.38,46600.0,64.4879,64.5244,64.4733,64.5171,46600.0
2013-12-24 11:20:00,88.37,88.43,88.33,88.43,37000.0,64.5098,64.5536,64.4806,64.5536,37000.0
2013-12-24 11:25:00,88.43,88.46,88.38,88.38,61900.0,64.5536,64.5755,64.5171,64.5171,61900.0
2013-12-24 11:30:00,88.38,88.4,88.34,88.4,35200.0,64.5171,64.5317,64.4879,64.5317,35200.0
2013-12-24 11:35:00,88.4,88.45,88.36,88.4,46300.0,64.5317,64.5682,64.5025,64.5317,46300.0
2013-12-24 11:40:00,88.41,88.42,88.36,88.4,37700.0,64.539,64.5463,64.5025,64.5317,37700.0
2013-12-24 11:45:00,88.39,88.43,88.39,88.4,25700.0,64.5244,64.5536,64.5244,64.5317,25700.0
2013-12-24 11:50:00,88.41,88.45,88.39,88.42,29700.0,64.539,64.5682,64.5244,64.5463,29700.0
2013-12-24 11:55:00,88.43,88.51,88.42,88.45,61900.0,64.5536,64.612,64.5463,64.5682,61900.0
2013-12-24 12:00:00,88.45,88.46,88.36,88.37,49100.0,64.5682,64.5755,64.5025,64.5098,49100.0
2013-12-24 12:05:00,88.37,88.38,88.31,88.33,44100.0,64.5098,64.5171,64.466,64.4806,44100.0
2013-12-24 12:10:00,88.33,88.33,88.25,88.27,49000.0,64.4806,64.4806,64.4222,64.4368,49000.0
2013-12-24 12:15:00,88.26,88.35,88.25,88.33,31100.0,64.4295,64.4952,64.4222,64.4806,31100.0
2013-12-24 12:20:00,88.34,88.34,88.25,88.27,46800.0,64.4879,64.4879,64.4222,64.4368,46800.0
2013-12-24 12:25:00,88.26,88.31,88.24,88.29,47100.0,64.4295,64.466,64.4149,64.4514,47100.0
2013-12-24 12:30:00,88.3,88.38,88.27,88.38,34300.0,64.4587,64.5171,64.4368,64.5171,34300.0
2013-12-24 12:35:00,88.37,88.42,88.37,88.39,48100.0,64.5098,64.5463,64.5098,64.5244,48100.0
2013-12-24 12:40:00,88.39,88.49,88.39,88.49,67900.0,64.5244,64.5974,64.5244,64.5974,67900.0
2013-12-24 12:45:00,88.48,88.48,88.33,88.35,89100.0,64.5901,64.5901,64.4806,64.4952,89100.0
2013-12-24 12:50:00,88.35,88.36,88.24,88.27,43900.0,64.4952,64.5025,64.4149,64.4368,43900.0
2013-12-24 12:55:00,88.27,88.34,88.26,88.31,71400.0,64.4368,64.4879,64.4295,64.466,71400.0
2013-12-26 09:30:00,88.62,88.81,88.32,88.53,80800.0,64.6923,64.831,64.4733,64.6266,80800.0
2013-12-26 09:35:00,88.56,88.85,88.56,88.77,28500.0,64.6485,64.8602,64.6485,64.8018,28500.0
2013-12-26 09:40:00,88.77,88.8,88.4,88.48,68000.0,64.8018,64.8237,64.5317,64.5901,68000.0
2013-12-26 09:45:00,88.45,88.77,88.4,88.72,58500.0,64.5682,64.8018,64.5317,64.7653,58500.0
2013-12-26 09:50:00,88.7,88.86,88.53,88.76,66500.0,64.7507,64.8675,64.6266,64.7945,66500.0
2013-12-26 09:55:00,88.78,88.88,88.73,88.8,62100.0,64.8091,64.8821,64.7726,64.8237,62100.0
2013-12-26 10:00:00,88.8,88.86,88.64,88.78,57800.0,64.8237,64.8675,64.7069,64.8091,57800.0
2013-12-26 10:05:00,88.78,88.84,88.66,88.68,88100.0,64.8091,64.8529,64.7215,64.7361,88100.0
2013-12-26 10:10:00,88.68,88.7,88.59,88.65,50400.0,64.7361,64.7507,64.6704,64.7142,50400.0
2013-12-26 10:15:00,88.64,88.76,88.61,88.7,33800.0,64.7069,64.7945,64.685,64.7507,33800.0
2013-12-26 10:20:00,88.71,88.78,88.66,88.68,47700.0,64.758,64.8091,64.7215,64.7361,47700.0
2013-12-26 10:25:00,88.7,88.82,88.68,88.78,56100.0,64.7507,64.8383,64.7361,64.8091,56100.0
2013-12-26 10:30:00,88.8,88.8,88.68,88.69,49400.0,64.8237,64.8237,64.7361,64.7434,49400.0
2013-12-26 10:35:00,88.69,88.78,88.69,88.74,34100.0,64.7434,64.8091,64.7434,64.7799,34100.0
2013-12-26 10:40:00,88.75,88.75,88.69,88.74,39600.0,64.7872,64.7872,64.7434,64.7799,39600.0
2013-12-26 10:45:00,88.73,88.73,88.52,88.54,64500.0,64.7726,64.7726,64.6193,64.6339,64500.0
2013-12-26 10:50:00,88.55,88.7,88.55,88.67,42900.0,64.6412,64.7507,64.6412,64.7288,42900.0
2013-12-26 10:55:00,88.68,88.7,88.57,88.69,41400.0,64.7361,64.7507,64.6558,64.7434,41400.0
2013-12-26 11:00:00,88.69,88.78,88.69,88.77,49300.0,64.7434,64.8091,64.7434,64.8018,49300.0
2013-12-26 11:05:00,88.78,88.84,88.74,88.82,60100.0,64.8091,64.8529,64.7799,64.8383,60100.0
2013-12-26 11:10:00,88.84,88.92,88.82,88.89,59500.0,64.8529,64.9113,64.8383,64.8894,59500.0
2013-12-26 11:15:00,88.87,88.97,88.87,88.92,41500.0,64.8748,64.9478,64.8748,64.9113,41500.0
2013-12-26 11:20:00,88.92,89.02,88.92,89.0,46100.0,64.9113,64.9843,64.9113,64.9697,46100.0
2013-12-26 11:25:00,89.0,89.05,88.99,89.02,38600.0,64.9697,65.0062,64.9624,64.9843,38600.0
2013-12-26 11:30:00,89.0,89.06,88.99,89.06,35700.0,64.9697,65.0135,64.9624,65.0135,35700.0
2013-12-26 11:35:00,89.05,89.09,88.99,89.09,31100.0,65.0062,65.0354,64.9624,65.0354,31100.0
2013-12-26 11:40:00,89.08,89.16,89.08,89.12,63000.0,65.0281,65.0865,65.0281,65.0573,63000.0
2013-12-26 11:45:00,89.11,89.15,89.09,89.11,27100.0,65.05,65.0792,65.0354,65.05,27100.0
2013-12-26 11:50:00,89.1,89.14,89.09,89.11,28100.0,65.0427,65.0719,65.0354,65.05,28100.0
2013-12-26 11:55:00,89.11,89.12,88.92,88.96,70000.0,65.05,65.0573,64.9113,64.9405,70000.0
2013-12-26 12:00:00,88.96,88.97,88.9,88.91,20100.0,64.9405,64.9478,64.8967,64.904,20100.0
2013-12-26 12:05:00,88.91,89.02,88.9,89.0,27200.0,64.904,64.9843,64.8967,64.9697,27200.0
2013-12-26 12:10:00,89.01,89.03,88.99,89.0,20900.0,64.977,64.9916,64.9624,64.9697,20900.0
2013-12-26 12:15:00,89.0,89.02,88.99,89.01,50500.0,64.9697,64.9843,64.9624,64.977,50500.0
2013-12-26 12:20:00,89.01,89.05,88.99,89.0,39400.0,64.977,65.0062,64.9624,64.9697,39400.0
2013-12-26 12:25:00,89.0,89.05,89.0,89.04,29900.0,64.9697,65.0062,64.9697,64.9989,29900.0
2013-12-26 12:30:00,89.04,89.11,89.04,89.09,23800.0,64.9989,65.05,64.9989,65.0354,23800.0
2013-12-26 12:35:00,89.09,89.09,89.01,89.05,25400.0,65.0354,65.0354,64.977,65.0062,25400.0
2013-12-26 12:40:00,89.05,89.09,89.03,89.06,27900.0,65.0062,65.0354,64.9916,65.0135,27900.0
2013-12-26 12:45:00,89.06,89.11,89.04,89.05,24700.0,65.0135,65.05,64.9989,65.0062,24700.0
2013-12-26 12:50:00,89.04,89.04,88.99,89.02,29600.0,64.9989,64.9989,64.9624,64.9843,29600.0
2013-12-26 12:55:00,89.01,89.04,88.99,89.01,32400.0,64.977,64.9989,64.9624,64.977,32400.0
2013-12-26 13:00:00,89.01,89.05,88.99,89.0,34400.0,64.977,65.0062,64.9624,64.9697,34400.0
2013-12-26 13:05:00,89.0,89.06,88.99,89.06,22300.0,64.9697,65.0135,64.9624,65.0135,22300.0
2013-12-26 13:10:00,89.07,89.09,89.04,89.04,19000.0,65.0208,65.0354,64.9989,64.9989,19000.0
2013-12-26 13:15:00,89.04,89.1,89.0,89.06,21300.0,64.9989,65.0427,64.9697,65.0135,21300.0
2013-12-26 13:20:00,89.06,89.09,89.03,89.06,17800.0,65.0135,65.0354,64.9916,65.0135,17800.0
2013-12-26 13:25:00,89.06,89.09,89.03,89.08,18700.0,65.0135,65.0354,64.9916,65.0281,18700.0
2013-12-26 13:30:00,89.08,89.09,88.99,89.01,32400.0,65.0281,65.0354,64.9624,64.977,32400.0
2013-12-26 13:35:00,89.01,89.08,89.0,89.05,23000.0,64.977,65.0281,64.9697,65.0062,23000.0
2013-12-26 13:40:00,89.04,89.14,89.03,89.14,27600.0,64.9989,65.0719,64.9916,65.0719,27600.0
2013-12-26 13:45:00,89.14,89.19,89.12,89.18,37300.0,65.0719,65.1084,65.0573,65.1011,37300.0
2013-12-26 13:50:00,89.18,89.28,89.18,89.27,74900.0,65.1011,65.1741,65.1011,65.1668,74900.0
2013-12-26 13:55:00,89.27,89.33,89.27,89.33,65000.0,65.1668,65.2106,65.1668,65.2106,65000.0
2013-12-26 14:00:00,89.32,89.34,89.29,89.3,42300.0,65.2033,65.2179,65.1814,65.1887,42300.0
2013-12-26 14:05:00,89.29,89.33,89.29,89.31,29700.0,65.1814,65.2106,65.1814,65.196,29700.0
2013-12-26 14:10:00,89.3,89.34,89.29,89.3,49900.0,65.1887,65.2179,65.1814,65.1887,49900.0
2013-12-26 14:15:00,89.3,89.32,89.28,89.31,37000.0,65.1887,65.2033,65.1741,65.196,37000.0
2013-12-26 14:20:00,89.31,89.33,89.29,89.29,27300.0,65.196,65.2106,65.1814,65.1814,27300.0
2013-12-26 14:25:00,89.3,89.32,89.29,89.32,40600.0,65.1887,65.2033,65.1814,65.2033,40600.0
2013-12-26 14:30:00,89.31,89.34,89.29,89.3,52900.0,65.196,65.2179,65.1814,65.1887,52900.0
2013-12-26 14:35:00,89.3,89.38,89.3,89.36,89700.0,65.1887,65.2471,65.1887,65.2325,89700.0
2013-12-26 14:40:00,89.35,89.38,89.34,89.35,47000.0,65.2252,65.2471,65.2179,65.2252,47000.0
2013-12-26 14:45:00,89.36,89.37,89.32,89.35,43600.0,65.2325,65.2398,65.2033,65.2252,43600.0
2013-12-26 14:50:00,89.35,89.38,89.34,89.35,78100.0,65.2252,65.2471,65.2179,65.2252,78100.0
2013-12-26 14:55:00,89.35,89.41,89.35,89.4,32500.0,65.2252,65.269,65.2252,65.2617,32500.0
2013-12-26 15:00:00,89.39,89.44,89.39,89.43,52300.0,65.2544,65.2909,65.2544,65.2836,52300.0
2013-12-26 15:05:00,89.42,89.49,89.42,89.46,80000.0,65.2763,65.3274,65.2763,65.3055,80000.0
2013-12-26 15:10:00,89.46,89.48,89.46,89.46,62300.0,65.3055,65.3201,65.3055,65.3055,62300.0
2013-12-26 15:15:00,89.47,89.52,89.45,89.5,69100.0,65.3128,65.3493,65.2982,65.3347,69100.0
2013-12-26 15:20:00,89.51,89.51,89.41,89.42,44900.0,65.342,65.342,65.269,65.2763,44900.0
2013-12-26 15:25:00,89.42,89.44,89.34,89.41,40100.0,65.2763,65.2909,65.2179,65.269,40100.0
2013-12-26 15:30:00,89.41,89.52,89.41,89.52,60100.0,65.269,65.3493,65.269,65.3493,60100.0
2013-12-26 15:35:00,89.51,89.53,89.48,89.5,70100.0,65.342,65.3566,65.3201,65.3347,70100.0
2013-12-26 15:40:00,89.5,89.56,89.49,89.56,84500.0,65.3347,65.3785,65.3274,65.3785,84500.0
2013-12-26 15:45:00,89.55,89.55,89.4,89.4,127100.0,65.3712,65.3712,65.2617,65.2617,127100.0
2013-12-26 15:50:00,89.41,89.43,89.37,89.41,92100.0,65.269,65.2836,65.2398,65.269,92100.0
2013-12-26 15:55:00,89.4,89.42,89.32,89.4,143000.0,65.2617,65.2763,65.2033,65.2617,143000.0
2013-12-27 09:30:00,89.72,89.72,89.05,89.28,146000.0,65.4953,65.4953,65.0062,65.1741,146000.0
2013-12-27 09:35:00,89.26,89.55,89.24,89.24,44400.0,65.1595,65.3712,65.1449,65.1449,44400.0
2013-12-27 09:40:00,89.28,89.43,89.2,89.41,54300.0,65.1741,65.2836,65.1157,65.269,54300.0
2013-12-27 09:45:00,89.41,89.44,89.25,89.34,51600.0,65.269,65.2909,65.1522,65.2179,51600.0
2013-12-27 09:50:00,89.37,89.55,89.34,89.44,43300.0,65.2398,65.3712,65.2179,65.2909,43300.0
2013-12-27 09:55:00,89.46,89.66,89.43,89.57,92400.0,65.3055,65.4515,65.2836,65.3858,92400.0
2013-12-27 10:00:00,89.57,89.81,89.55,89.66,66900.0,65.3858,65.561,65.3712,65.4515,66900.0
2013-12-27 10:05:00,89.65,89.69,89.52,89.52,46100.0,65.4442,65.4734,65.3493,65.3493,46100.0
2013-12-27 10:10:00,89.52,89.66,89.47,89.66,46300.0,65.3493,65.4515,65.3128,65.4515,46300.0
2013-12-27 10:15:00,89.65,89.83,89.61,89.82,82400.0,65.4442,65.5756,65.415,65.5683,82400.0
2013-12-27 10:20:00,89.83,89.93,89.8,89.9,50800.0,65.5756,65.6486,65.5537,65.6267,50800.0
2013-12-27 10:25:00,89.88,89.89,89.72,89.81,91000.0,65.6121,65.6194,65.4953,65.561,91000.0
2013-12-27 10:30:00,89.78,89.82,89.65,89.65,35300.0,65.5391,65.5683,65.4442,65.4442,35300.0
2013-12-27 10:35:00,89.67,89.7,89.55,89.64,38300.0,65.4588,65.4807,65.3712,65.4369,38300.0
2013-12-27 10:40:00,89.62,89.69,89.53,89.56,37000.0,65.4223,65.4734,65.3566,65.3785,37000.0
2013-12-27 10:45:00,89.54,89.7,89.51,89.67,49000.0,65.3639,65.4807,65.342,65.4588,49000.0
2013-12-27 10:50:00,89.65,89.66,89.55,89.58,39900.0,65.4442,65.4515,65.3712,65.3931,39900.0
2013-12-27 10:55:00,89.58,89.62,89.52,89.57,35200.0,65.3931,65.4223,65.3493,65.3858,35200.0
2013-12-27 11:00:00,89.58,89.66,89.53,89.59,44300.0,65.3931,65.4515,65.3566,65.4004,44300.0
2013-12-27 11:05:00,89.62,89.77,89.6,89.77,24700.0,65.4223,65.5318,65.4077,65.5318,24700.0
2013-12-27 11:10:00,89.76,89.77,89.6,89.7,43000.0,65.5245,65.5318,65.4077,65.4807,43000.0
2013-12-27 11:15:00,89.69,89.78,89.69,89.76,28700.0,65.4734,65.5391,65.4734,65.5245,28700.0
2013-12-27 11:20:00,89.76,89.77,89.59,89.61,28200.0,65.5245,65.5318,65.4004,65.415,28200.0
2013-12-27 11:25:00,89.61,89.83,89.61,89.82,42800.0,65.415,65.5756,65.415,65.5683,42800.0
2013-12-27 11:30:00,89.82,89.87,89.78,89.8,35700.0,65.5683,65.6048,65.5391,65.5537,35700.0
2013-12-27 11:35:00,89.8,89.86,89.74,89.75,30100.0,65.5537,65.5975,65.5099,65.5172,30100.0
2013-12-27 11:40:00,89.75,89.84,89.73,89.79,33000.0,65.5172,65.5829,65.5026,65.5464,33000.0
2013-12-27 11:45:00,89.8,89.83,89.7,89.82,22400.0,65.5537,65.5756,65.4807,65.5683,22400.0
2013-12-27 11:50:00,89.81,89.91,89.81,89.84,23700.0,65.561,65.634,65.561,65.5829,23700.0
2013-12-27 11:55:00,89.83,89.86,89.75,89.81,30500.0,65.5756,65.5975,65.5172,65.561,30500.0
2013-12-27 12:00:00,89.81,89.87,89.76,89.86,30600.0,65.561,65.6048,65.5245,65.5975,30600.0
2013-12-27 12:05:00,89.86,89.94,89.86,89.88,26300.0,65.5975,65.6559,65.5975,65.6121,26300.0
2013-12-27 12:10:00,89.88,89.91,89.82,89.85,26200.0,65.6121,65.634,65.5683,65.5902,26200.0
2013-12-27 12:15:00,89.85,89.88,89.77,89.82,35000.0,65.5902,65.6121,65.5318,65.5683,35000.0
2013-12-27 12:20:00,89.82,89.86,89.8,89.82,31000.0,65.5683,65.5975,65.5537,65.5683,31000.0
2013-12-27 12:25:00,89.82,89.83,89.75,89.75,31200.0,65.5683,65.5756,65.5172,65.5172,31200.0
2013-12-27 12:30:00,89.77,89.79,89.72,89.74,28000.0,65.5318,65.5464,65.4953,65.5099,28000.0
2013-12-27 12:35:00,89.74,89.74,89.68,89.73,21400.0,65.5099,65.5099,65.4661,65.5026,21400.0
2013-12-27 12:40:00,89.72,89.74,89.62,89.62,24900.0,65.4953,65.5099,65.4223,65.4223,24900.0
2013-12-27 12:45:00,89.63,89.65,89.57,89.6,20100.0,65.4296,65.4442,65.3858,65.4077,20100.0
2013-12-27 12:50:00,89.6,89.67,89.55,89.57,34300.0,65.4077,65.4588,65.3712,65.3858,34300.0
2013-12-27 12:55:00,89.57,89.61,89.52,89.6,25100.0,65.3858,65.415,65.3493,65.4077,25100.0
2013-12-27 13:00:00,89.61,89.75,89.6,89.72,23800.0,65.415,65.5172,65.4077,65.4953,23800.0
2013-12-27 13:05:00,89.72,89.73,89.67,89.69,17800.0,65.4953,65.5026,65.4588,65.4734,17800.0
2013-12-27 13:10:00,89.69,89.79,89.69,89.76,22300.0,65.4734,65.5464,65.4734,65.5245,22300.0
2013-12-27 13:15:00,89.76,89.77,89.72,89.73,19100.0,65.5245,65.5318,65.4953,65.5026,19100.0
2013-12-27 13:20:00,89.73,89.85,89.73,89.85,21100.0,65.5026,65.5902,65.5026,65.5902,21100.0
2013-12-27 13:25:00,89.85,89.87,89.79,89.79,23700.0,65.5902,65.6048,65.5464,65.5464,23700.0
2013-12-27 13:30:00,89.8,89.87,89.8,89.82,32300.0,65.5537,65.6048,65.5537,65.5683,32300.0
2013-12-27 13:35:00,89.83,89.88,89.81,89.87,17800.0,65.5756,65.6121,65.561,65.6048,17800.0
2013-12-27 13:40:00,89.87,89.87,89.78,89.84,28600.0,65.6048,65.6048,65.5391,65.5829,28600.0
2013-12-27 13:45:00,89.84,89.84,89.77,89.78,19300.0,65.5829,65.5829,65.5318,65.5391,19300.0
2013-12-27 13:50:00,89.78,89.82,89.75,89.82,19700.0,65.5391,65.5683,65.5172,65.5683,19700.0
2013-12-27 13:55:00,89.82,89.84,89.79,89.79,19800.0,65.5683,65.5829,65.5464,65.5464,19800.0
2013-12-27 14:00:00,89.78,89.81,89.78,89.79,18900.0,65.5391,65.561,65.5391,65.5464,18900.0
2013-12-27 14:05:00,89.8,89.83,89.77,89.79,22900.0,65.5537,65.5756,65.5318,65.5464,22900.0
2013-12-27 14:10:00,89.79,89.79,89.7,89.71,29800.0,65.5464,65.5464,65.4807,65.488,29800.0
2013-12-27 14:15:00,89.72,89.76,89.69,89.73,29800.0,65.4953,65.5245,65.4734,65.5026,29800.0
2013-12-27 14:20:00,89.72,89.79,89.7,89.77,30800.0,65.4953,65.5464,65.4807,65.5318,30800.0
2013-12-27 14:25:00,89.76,89.79,89.74,89.74,27000.0,65.5245,65.5464,65.5099,65.5099,27000.0
2013-12-27 14:30:00,89.75,89.81,89.71,89.74,28200.0,65.5172,65.561,65.488,65.5099,28200.0
2013-12-27 14:35:00,89.75,89.82,89.71,89.8,27600.0,65.5172,65.5683,65.488,65.5537,27600.0
2013-12-27 14:40:00,89.8,89.81,89.78,89.79,17200.0,65.5537,65.561,65.5391,65.5464,17200.0
2013-12-27 14:45:00,89.8,89.8,89.75,89.8,31300.0,65.5537,65.5537,65.5172,65.5537,31300.0
2013-12-27 14:50:00,89.81,89.83,89.79,89.81,47300.0,65.561,65.5756,65.5464,65.561,47300.0
2013-12-27 14:55:00,89.8,89.82,89.73,89.78,44300.0,65.5537,65.5683,65.5026,65.5391,44300.0
2013-12-27 15:00:00,89.78,89.82,89.77,89.8,62000.0,65.5391,65.5683,65.5318,65.5537,62000.0
2013-12-27 15:05:00,89.81,89.84,89.75,89.78,49800.0,65.561,65.5829,65.5172,65.5391,49800.0
2013-12-27 15:10:00,89.78,89.8,89.75,89.8,56900.0,65.5391,65.5537,65.5172,65.5537,56900.0
2013-12-27 15:15:00,89.8,89.83,89.74,89.82,54900.0,65.5537,65.5756,65.5099,65.5683,54900.0
2013-12-27 15:20:00,89.81,89.81,89.74,89.77,77600.0,65.561,65.561,65.5099,65.5318,77600.0
2013-12-27 15:25:00,89.76,89.83,89.73,89.8,56100.0,65.5245,65.5756,65.5026,65.5537,56100.0
2013-12-27 15:30:00,89.8,89.86,89.78,89.84,76900.0,65.5537,65.5975,65.5391,65.5829,76900.0
2013-12-27 15:35:00,89.84,89.92,89.84,89.91,76300.0,65.5829,65.6413,65.5829,65.634,76300.0
2013-12-27 15:40:00,89.91,89.94,89.88,89.91,82900.0,65.634,65.6559,65.6121,65.634,82900.0
2013-12-27 15:45:00,89.91,89.95,89.9,89.93,175600.0,65.634,65.6632,65.6267,65.6486,175600.0
2013-12-27 15:50:00,89.93,89.96,89.9,89.95,161100.0,65.6486,65.6705,65.6267,65.6632,161100.0
2013-12-27 15:55:00,89.95,89.98,89.89,89.91,248100.0,65.6632,65.6851,65.6194,65.634,248100.0
2013-12-30 09:30:00,90.11,90.26,89.84,89.88,145600.0,65.78,65.8895,65.5829,65.6121,145600.0
2013-12-30 09:35:00,89.86,90.07,89.74,89.77,66000.0,65.5975,65.7508,65.5099,65.5318,66000.0
2013-12-30 09:40:00,89.76,90.04,89.64,90.03,55800.0,65.5245,65.7289,65.4369,65.7216,55800.0
2013-12-30 09:45:00,90.04,90.25,90.01,90.19,92100.0,65.7289,65.8822,65.707,65.8384,92100.0
2013-12-30 09:50:00,90.19,90.26,90.06,90.09,75200.0,65.8384,65.8895,65.7435,65.7654,75200.0
2013-12-30 09:55:00,90.08,90.19,90.04,90.05,76500.0,65.7581,65.8384,65.7289,65.7362,76500.0
2013-12-30 10:00:00,90.05,90.24,90.05,90.17,104100.0,65.7362,65.8749,65.7362,65.8238,104100.0
2013-12-30 10:05:00,90.17,90.18,89.86,89.87,61500.0,65.8238,65.8311,65.5975,65.6048,61500.0
2013-12-30 10:10:00,89.86,90.01,89.83,89.83,45500.0,65.5975,65.707,65.5756,65.5756,45500.0
2013-12-30 10:15:00,89.82,89.95,89.82,89.88,45700.0,65.5683,65.6632,65.5683,65.6121,45700.0
2013-12-30 10:20:00,89.89,89.92,89.71,89.77,51000.0,65.6194,65.6413,65.488,65.5318,51000.0
2013-12-30 10:25:00,89.76,89.76,89.6,89.63,42300.0,65.5245,65.5245,65.4077,65.4296,42300.0
2013-12-30 10:30:00,89.62,89.77,89.62,89.73,53900.0,65.4223,65.5318,65.4223,65.5026,53900.0
2013-12-30 10:35:00,89.7,89.74,89.62,89.66,50800.0,65.4807,65.5099,65.4223,65.4515,50800.0
2013-12-30 10:40:00,89.68,89.84,89.63,89.82,49100.0,65.4661,65.5829,65.4296,65.5683,49100.0
2013-12-30 10:45:00,89.81,89.88,89.76,89.82,32300.0,65.561,65.6121,65.5245,65.5683,32300.0
2013-12-30 10:50:00,89.81,89.85,89.72,89.79,51100.0,65.561,65.5902,65.4953,65.5464,51100.0
2013-12-30 10:55:00,89.79,89.86,89.72,89.84,35900.0,65.5464,65.5975,65.4953,65.5829,35900.0
2013-12-30 11:00:00,89.85,89.95,89.85,89.89,57100.0,65.5902,65.6632,65.5902,65.6194,57100.0
2013-12-30 11:05:00,89.9,89.98,89.82,89.82,37000.0,65.6267,65.6851,65.5683,65.5683,37000.0
2013-12-30 11:10:00,89.82,89.82,89.69,89.71,35000.0,65.5683,65.5683,65.4734,65.488,35000.0
2013-12-30 11:15:00,89.72,89.76,89.62,89.67,29500.0,65.4953,65.5245,65.4223,65.4588,29500.0
2013-12-30 11:20:00,89.68,89.7,89.58,89.64,37600.0,65.4661,65.4807,65.3931,65.4369,37600.0
2013-12-30 11:25:00,89.65,89.69,89.56,89.58,34500.0,65.4442,65.4734,65.3785,65.3931,34500.0
2013-12-30 11:30:00,89.56,89.62,89.46,89.47,50300.0,65.3785,65.4223,65.3055,65.3128,50300.0
2013-12-30 11:35:00,89.45,89.56,89.44,89.5,38600.0,65.2982,65.3785,65.2909,65.3347,38600.0
2013-12-30 11:40:00,89.5,89.54,89.42,89.49,35300.0,65.3347,65.3639,65.2763,65.3274,35300.0
2013-12-30 11:45:00,89.48,89.6,89.48,89.6,33900.0,65.3201,65.4077,65.3201,65.4077,33900.0
2013-12-30 11:50:00,89.58,89.69,89.58,89.62,25200.0,65.3931,65.4734,65.3931,65.4223,25200.0
2013-12-30 11:55:00,89.62,89.69,89.6,89.65,25400.0,65.4223,65.4734,65.4077,65.4442,25400.0
2013-12-30 12:00:00,89.64,89.65,89.54,89.54,26600.0,65.4369,65.4442,65.3639,65.3639,26600.0
2013-12-30 12:05:00,89.55,89.57,89.45,89.5,27300.0,65.3712,65.3858,65.2982,65.3347,27300.0
2013-12-30 12:10:00,89.49,89.57,89.48,89.56,25900.0,65.3274,65.3858,65.3201,65.3785,25900.0
2013-12-30 12:15:00,89.56,89.57,89.43,89.47,51100.0,65.3785,65.3858,65.2836,65.3128,51100.0
2013-12-30 12:20:00,89.47,89.56,89.42,89.42,33100.0,65.3128,65.3785,65.2763,65.2763,33100.0
2013-12-30 12:25:00,89.45,89.45,89.28,89.29,39200.0,65.2982,65.2982,65.1741,65.1814,39200.0
2013-12-30 12:30:00,89.29,89.34,89.22,89.32,62000.0,65.1814,65.2179,65.1303,65.2033,62000.0
2013-12-30 12:35:00,89.33,89.45,89.32,89.44,30500.0,65.2106,65.2982,65.2033,65.2909,30500.0
2013-12-30 12:40:00,89.45,89.47,89.36,89.37,44200.0,65.2982,65.3128,65.2325,65.2398,44200.0
2013-12-30 12:45:00,89.38,89.38,89.32,89.34,56100.0,65.2471,65.2471,65.2033,65.2179,56100.0
2013-12-30 12:50:00,89.34,89.37,89.32,89.34,39600.0,65.2179,65.2398,65.2033,65.2179,39600.0
2013-12-30 12:55:00,89.33,89.33,89.24,89.27,58700.0,65.2106,65.2106,65.1449,65.1668,58700.0
2013-12-30 13:00:00,89.27,89.34,89.27,89.27,25600.0,65.1668,65.2179,65.1668,65.1668,25600.0
2013-12-30 13:05:00,89.28,89.31,89.23,89.24,32500.0,65.1741,65.196,65.1376,65.1449,32500.0
2013-12-30 13:10:00,89.23,89.35,89.19,89.35,54300.0,65.1376,65.2252,65.1084,65.2252,54300.0
2013-12-30 13:15:00,89.35,89.35,89.29,89.32,20500.0,65.2252,65.2252,65.1814,65.2033,20500.0
2013-12-30 13:20:00,89.33,89.4,89.33,89.34,19700.0,65.2106,65.2617,65.2106,65.2179,19700.0
2013-12-30 13:25:00,89.34,89.34,89.27,89.31,18000.0,65.2179,65.2179,65.1668,65.196,18000.0
2013-12-30 13:30:00,89.31,89.37,89.31,89.33,25400.0,65.196,65.2398,65.196,65.2106,25400.0
2013-12-30 13:35:00,89.33,89.35,89.28,89.33,27700.0,65.2106,65.2252,65.1741,65.2106,27700.0
2013-12-30 13:40:00,89.33,89.35,89.28,89.31,27500.0,65.2106,65.2252,65.1741,65.196,27500.0
2013-12-30 13:45:00,89.31,89.35,89.25,89.27,36500.0,65.196,65.2252,65.1522,65.1668,36500.0
2013-12-30 13:50:00,89.27,89.44,89.27,89.4,28200.0,65.1668,65.2909,65.1668,65.2617,28200.0
2013-12-30 13:55:00,89.39,89.43,89.35,89.36,28600.0,65.2544,65.2836,65.2252,65.2325,28600.0
2013-12-30 14:00:00,89.36,89.42,89.33,89.41,35100.0,65.2325,65.2763,65.2106,65.269,35100.0
2013-12-30 14:05:00,89.41,89.42,89.32,89.4,30000.0,65.269,65.2763,65.2033,65.2617,30000.0
2013-12-30 14:10:00,89.39,89.42,89.35,89.4,21000.0,65.2544,65.2763,65.2252,65.2617,21000.0
2013-12-30 14:15:00,89.4,89.4,89.29,89.34,29500.0,65.2617,65.2617,65.1814,65.2179,29500.0
2013-12-30 14:20:00,89.33,89.45,89.33,89.39,35200.0,65.2106,65.2982,65.2106,65.2544,35200.0
2013-12-30 14:25:00,89.4,89.4,89.26,89.27,35800.0,65.2617,65.2617,65.1595,65.1668,35800.0
2013-12-30 14:30:00,89.27,89.39,89.27,89.36,38100.0,65.1668,65.2544,65.1668,65.2325,38100.0
2013-12-30 14:35:00,89.35,89.37,89.31,89.32,28800.0,65.2252,65.2398,65.196,65.2033,28800.0
2013-12-30 14:40:00,89.33,89.41,89.33,89.36,37300.0,65.2106,65.269,65.2106,65.2325,37300.0
2013-12-30 14:45:00,89.35,89.37,89.29,89.31,57700.0,65.2252,65.2398,65.1814,65.196,57700.0
2013-12-30 14:50:00,89.31,89.33,89.25,89.28,44100.0,65.196,65.2106,65.1522,65.1741,44100.0
2013-12-30 14:55:00,89.3,89.37,89.3,89.36,26600.0,65.1887,65.2398,65.1887,65.2325,26600.0
2013-12-30 15:00:00,89.36,89.42,89.36,89.38,32700.0,65.2325,65.2763,65.2325,65.2471,32700.0
2013-12-30 15:05:00,89.37,89.37,89.27,89.3,33400.0,65.2398,65.2398,65.1668,65.1887,33400.0
2013-12-30 15:10:00,89.3,89.33,89.27,89.29,51800.0,65.1887,65.2106,65.1668,65.1814,51800.0
2013-12-30 15:15:00,89.29,89.33,89.27,89.32,36800.0,65.1814,65.2106,65.1668,65.2033,36800.0
2013-12-30 15:20:00,89.33,89.33,89.28,89.32,39600.0,65.2106,65.2106,65.1741,65.2033,39600.0
2013-12-30 15:25:00,89.31,89.33,89.27,89.27,58000.0,65.196,65.2106,65.1668,65.1668,58000.0
2013-12-30 15:30:00,89.26,89.27,89.21,89.26,60200.0,65.1595,65.1668,65.123,65.1595,60200.0
2013-12-30 15:35:00,89.25,89.28,89.23,89.25,63700.0,65.1522,65.1741,65.1376,65.1522,63700.0
2013-12-30 15:40:00,89.25,89.27,89.2,89.25,92800.0,65.1522,65.1668,65.1157,65.1522,92800.0
2013-12-30 15:45:00,89.25,89.3,89.21,89.29,129000.0,65.1522,65.1887,65.123,65.1814,129000.0
2013-12-30 15:50:00,89.28,89.28,89.22,89.25,100900.0,65.1741,65.1741,65.1303,65.1522,100900.0
2013-12-30 15:55:00,89.25,89.25,89.14,89.19,320800.0,65.1522,65.1522,65.0719,65.1084,320800.0
2013-12-31 09:30:00,89.49,89.83,89.3,89.36,92000.0,65.3274,65.5756,65.1887,65.2325,92000.0
2013-12-31 09:35:00,89.39,89.65,89.07,89.64,57900.0,65.2544,65.4442,65.0208,65.4369,57900.0
2013-12-31 09:40:00,89.61,89.82,89.58,89.69,39500.0,65.415,65.5683,65.3931,65.4734,39500.0
2013-12-31 09:45:00,89.65,89.87,89.62,89.86,41400.0,65.4442,65.6048,65.4223,65.5975,41400.0
2013-12-31 09:50:00,89.87,89.98,89.69,89.72,52900.0,65.6048,65.6851,65.4734,65.4953,52900.0
2013-12-31 09:55:00,89.71,89.91,89.7,89.8,43200.0,65.488,65.634,65.4807,65.5537,43200.0
2013-12-31 10:00:00,89.8,90.03,89.76,89.89,90300.0,65.5537,65.7216,65.5245,65.6194,90300.0
2013-12-31 10:05:00,89.9,90.03,89.83,89.85,89400.0,65.6267,65.7216,65.5756,65.5902,89400.0
2013-12-31 10:10:00,89.85,89.85,89.77,89.81,79900.0,65.5902,65.5902,65.5318,65.561,79900.0
2013-12-31 10:15:00,89.82,89.82,89.64,89.69,40600.0,65.5683,65.5683,65.4369,65.4734,40600.0
2013-12-31 10:20:00,89.69,89.74,89.62,89.71,63300.0,65.4734,65.5099,65.4223,65.488,63300.0
2013-12-31 10:25:00,89.72,89.83,89.65,89.7,37200.0,65.4953,65.5756,65.4442,65.4807,37200.0
2013-12-31 10:30:00,89.7,89.95,89.7,89.93,30800.0,65.4807,65.6632,65.4807,65.6486,30800.0
2013-12-31 10:35:00,89.93,90.01,89.89,89.95,38000.0,65.6486,65.707,65.6194,65.6632,38000.0
2013-12-31 10:40:00,89.97,90.01,89.85,89.87,74800.0,65.6778,65.707,65.5902,65.6048,74800.0
2013-12-31 10:45:00,89.85,89.87,89.8,89.82,28000.0,65.5902,65.6048,65.5537,65.5683,28000.0
2013-12-31 10:50:00,89.82,89.82,89.71,89.77,34800.0,65.5683,65.5683,65.488,65.5318,34800.0
2013-12-31 10:55:00,89.78,89.84,89.75,89.84,40300.0,65.5391,65.5829,65.5172,65.5829,40300.0
2013-12-31 11:00:00,89.84,89.9,89.79,89.8,43200.0,65.5829,65.6267,65.5464,65.5537,43200.0
2013-12-31 11:05:00,89.8,89.8,89.69,89.69,50600.0,65.5537,65.5537,65.4734,65.4734,50600.0
2013-12-31 11:10:00,89.68,89.77,89.68,89.74,52300.0,65.4661,65.5318,65.4661,65.5099,52300.0
2013-12-31 11:15:00,89.74,89.76,89.68,89.68,60000.0,65.5099,65.5245,65.4661,65.4661,60000.0
2013-12-31 11:20:00,89.68,89.72,89.64,89.65,36100.0,65.4661,65.4953,65.4369,65.4442,36100.0
2013-12-31 11:25:00,89.65,89.74,89.65,89.72,35800.0,65.4442,65.5099,65.4442,65.4953,35800.0
2013-12-31 11:30:00,89.73,89.81,89.68,89.8,72400.0,65.5026,65.561,65.4661,65.5537,72400.0
2013-12-31 11:35:00,89.78,89.88,89.77,89.87,36000.0,65.5391,65.6121,65.5318,65.6048,36000.0
2013-12-31 11:40:00,89.88,89.89,89.82,89.85,18700.0,65.6121,65.6194,65.5683,65.5902,18700.0
2013-12-31 11:45:00,89.86,89.93,89.86,89.93,16400.0,65.5975,65.6486,65.5975,65.6486,16400.0
2013-12-31 11:50:00,89.93,89.94,89.84,89.85,22200.0,65.6486,65.6559,65.5829,65.5902,22200.0
2013-12-31 11:55:00,89.84,89.9,89.82,89.9,20800.0,65.5829,65.6267,65.5683,65.6267,20800.0
2013-12-31 12:00:00,89.9,89.97,89.9,89.94,27700.0,65.6267,65.6778,65.6267,65.6559,27700.0
2013-12-31 12:05:00,89.94,89.98,89.92,89.98,23900.0,65.6559,65.6851,65.6413,65.6851,23900.0
2013-12-31 12:10:00,89.98,90.0,89.95,89.98,19200.0,65.6851,65.6997,65.6632,65.6851,19200.0
2013-12-31 12:15:00,89.98,90.0,89.96,89.99,20500.0,65.6851,65.6997,65.6705,65.6924,20500.0
2013-12-31 12:20:00,90.0,90.01,89.9,89.9,41700.0,65.6997,65.707,65.6267,65.6267,41700.0
2013-12-31 12:25:00,89.91,89.93,89.86,89.93,21400.0,65.634,65.6486,65.5975,65.6486,21400.0
2013-12-31 12:30:00,89.93,90.01,89.92,89.99,21900.0,65.6486,65.707,65.6413,65.6924,21900.0
2013-12-31 12:35:00,90.0,90.02,89.92,89.92,29500.0,65.6997,65.7143,65.6413,65.6413,29500.0
2013-12-31 12:40:00,89.92,89.92,89.86,89.89,24700.0,65.6413,65.6413,65.5975,65.6194,24700.0
2013-12-31 12:45:00,89.89,89.91,89.85,89.9,16400.0,65.6194,65.634,65.5902,65.6267,16400.0
2013-12-31 12:50:00,89.91,89.92,89.85,89.85,21000.0,65.634,65.6413,65.5902,65.5902,21000.0
2013-12-31 12:55:00,89.84,89.92,89.82,89.89,16400.0,65.5829,65.6413,65.5683,65.6194,16400.0
2013-12-31 13:00:00,89.9,89.9,89.81,89.81,14300.0,65.6267,65.6267,65.561,65.561,14300.0
2013-12-31 13:05:00,89.82,89.84,89.77,89.82,26900.0,65.5683,65.5829,65.5318,65.5683,26900.0
2013-12-31 13:10:00,89.82,89.85,89.8,89.82,17000.0,65.5683,65.5902,65.5537,65.5683,17000.0
2013-12-31 13:15:00,89.81,89.85,89.79,89.81,13100.0,65.561,65.5902,65.5464,65.561,13100.0
2013-12-31 13:20:00,89.81,89.83,89.77,89.8,18400.0,65.561,65.5756,65.5318,65.5537,18400.0
2013-12-31 13:25:00,89.79,89.88,89.79,89.86,16600.0,65.5464,65.6121,65.5464,65.5975,16600.0
2013-12-31 13:30:00,89.86,89.91,89.86,89.87,20500.0,65.5975,65.634,65.5975,65.6048,20500.0
2013-12-31 13:35:00,89.87,89.92,89.85,89.92,20800.0,65.6048,65.6413,65.5902,65.6413,20800.0
2013-12-31 13:40:00,89.92,89.96,89.91,89.94,20000.0,65.6413,65.6705,65.634,65.6559,20000.0
2013-12-31 13:45:00,89.95,89.99,89.93,89.97,18700.0,65.6632,65.6924,65.6486,65.6778,18700.0
2013-12-31 13:50:00,89.97,89.97,89.81,89.82,43800.0,65.6778,65.6778,65.561,65.5683,43800.0
2013-12-31 13:55:00,89.83,89.83,89.77,89.8,22500.0,65.5756,65.5756,65.5318,65.5537,22500.0
2013-12-31 14:00:00,89.81,89.83,89.74,89.81,24500.0,65.561,65.5756,65.5099,65.561,24500.0
2013-12-31 14:05:00,89.81,89.83,89.8,89.83,42900.0,65.561,65.5756,65.5537,65.5756,42900.0
2013-12-31 14:10:00,89.82,89.83,89.74,89.77,34800.0,65.5683,65.5756,65.5099,65.5318,34800.0
2013-12-31 14:15:00,89.75,89.85,89.75,89.82,24900.0,65.5172,65.5902,65.5172,65.5683,24900.0
2013-12-31 14:20:00,89.82,89.87,89.8,89.81,20900.0,65.5683,65.6048,65.5537,65.561,20900.0
2013-12-31 14:25:00,89.8,89.8,89.71,89.77,25500.0,65.5537,65.5537,65.488,65.5318,25500.0
2013-12-31 14:30:00,89.78,89.82,89.71,89.73,44300.0,65.5391,65.5683,65.488,65.5026,44300.0
2013-12-31 14:35:00,89.74,89.83,89.73,89.76,28200.0,65.5099,65.5756,65.5026,65.5245,28200.0
2013-12-31 14:40:00,89.76,89.85,89.76,89.8,33900.0,65.5245,65.5902,65.5245,65.5537,33900.0
2013-12-31 14:45:00,89.79,89.82,89.71,89.74,24600.0,65.5464,65.5683,65.488,65.5099,24600.0
2013-12-31 14:50:00,89.74,89.83,89.74,89.81,26200.0,65.5099,65.5756,65.5099,65.561,26200.0
2013-12-31 14:55:00,89.8,89.82,89.76,89.82,36400.0,65.5537,65.5683,65.5245,65.5683,36400.0
2013-12-31 15:00:00,89.82,89.83,89.77,89.78,22800.0,65.5683,65.5756,65.5318,65.5391,22800.0
2013-12-31 15:05:00,89.77,89.78,89.75,89.76,34700.0,65.5318,65.5391,65.5172,65.5245,34700.0
2013-12-31 15:10:00,89.77,89.8,89.77,89.78,31700.0,65.5318,65.5537,65.5318,65.5391,31700.0
2013-12-31 15:15:00,89.77,89.83,89.77,89.83,25400.0,65.5318,65.5756,65.5318,65.5756,25400.0
2013-12-31 15:20:00,89.82,89.89,89.82,89.85,32500.0,65.5683,65.6194,65.5683,65.5902,32500.0
2013-12-31 15:25:00,89.85,89.86,89.81,89.83,36000.0,65.5902,65.5975,65.561,65.5756,36000.0
2013-12-31 15:30:00,89.84,89.96,89.84,89.94,51100.0,65.5829,65.6705,65.5829,65.6559,51100.0
2013-12-31 15:35:00,89.94,89.94,89.88,89.89,47500.0,65.6559,65.6559,65.6121,65.6194,47500.0
2013-12-31 15:40:00,89.89,89.95,89.84,89.91,61500.0,65.6194,65.6632,65.5829,65.634,61500.0
2013-12-31 15:45:00,89.91,90.21,89.91,90.13,137900.0,65.634,65.853,65.634,65.7946,137900.0
2013-12-31 15:50:00,90.11,90.2,90.1,90.1,110000.0,65.78,65.8457,65.7727,65.7727,110000.0
2013-12-31 15:55:00,90.11,90.14,89.94,90.11,188800.0,65.78,65.8019,65.6559,65.78,188800.0
2014-01-02 09:30:00,89.48,89.93,89.21,89.21,186900.0,65.3201,65.6486,65.123,65.123,186900.0
2014-01-02 09:35:00,89.23,89.68,89.22,89.35,75600.0,65.1376,65.4661,65.1303,65.2252,75600.0
2014-01-02 09:40:00,89.35,89.35,88.83,89.04,163600.0,65.2252,65.2252,64.8456,64.9989,163600.0
2014-01-02 09:45:00,89.04,89.59,89.03,89.58,74200.0,64.9989,65.4004,64.9916,65.3931,74200.0
2014-01-02 09:50:00,89.54,89.85,89.5,89.83,58400.0,65.3639,65.5902,65.3347,65.5756,58400.0
2014-01-02 09:55:00,89.85,90.0,89.79,89.88,114800.0,65.5902,65.6997,65.5464,65.6121,114800.0
2014-01-02 10:00:00,89.87,89.99,89.84,89.95,186000.0,65.6048,65.6924,65.5829,65.6632,186000.0
2014-01-02 10:05:00,89.94,90.1,89.82,89.9,99500.0,65.6559,65.7727,65.5683,65.6267,99500.0
2014-01-02 10:10:00,89.96,90.04,89.93,89.96,117600.0,65.6705,65.7289,65.6486,65.6705,117600.0
2014-01-02 10:15:00,89.96,90.12,89.96,90.04,126900.0,65.6705,65.7873,65.6705,65.7289,126900.0
2014-01-02 10:20:00,90.05,90.1,89.9,89.93,45100.0,65.7362,65.7727,65.6267,65.6486,45100.0
2014-01-02 10:25:00,89.9,89.92,89.83,89.9,57100.0,65.6267,65.6413,65.5756,65.6267,57100.0
2014-01-02 10:30:00,89.91,89.95,89.66,89.72,93700.0,65.634,65.6632,65.4515,65.4953,93700.0
2014-01-02 10:35:00,89.72,89.86,89.69,89.77,75400.0,65.4953,65.5975,65.4734,65.5318,75400.0
2014-01-02 10:40:00,89.77,89.84,89.7,89.8,41200.0,65.5318,65.5829,65.4807,65.5537,41200.0
2014-01-02 10:45:00,89.81,89.94,89.8,89.94,47700.0,65.561,65.6559,65.5537,65.6559,47700.0
2014-01-02 10:50:00,89.94,89.97,89.81,89.83,42500.0,65.6559,65.6778,65.561,65.5756,42500.0
2014-01-02 10:55:00,89.81,89.85,89.75,89.78,30700.0,65.561,65.5902,65.5172,65.5391,30700.0
2014-01-02 11:00:00,89.78,89.8,89.55,89.59,65800.0,65.5391,65.5537,65.3712,65.4004,65800.0
2014-01-02 11:05:00,89.57,89.63,89.51,89.57,72600.0,65.3858,65.4296,65.342,65.3858,72600.0
2014-01-02 11:10:00,89.56,89.59,89.44,89.46,51800.0,65.3785,65.4004,65.2909,65.3055,51800.0
2014-01-02 11:15:00,89.47,89.65,89.43,89.64,65500.0,65.3128,65.4442,65.2836,65.4369,65500.0
2014-01-02 11:20:00,89.63,89.71,89.56,89.57,39300.0,65.4296,65.488,65.3785,65.3858,39300.0
2014-01-02 11:25:00,89.58,89.59,89.41,89.41,63900.0,65.3931,65.4004,65.269,65.269,63900.0
2014-01-02 11:30:00,89.41,89.42,89.21,89.23,83700.0,65.269,65.2763,65.123,65.1376,83700.0
2014-01-02 11:35:00,89.23,89.31,89.13,89.16,49200.0,65.1376,65.196,65.0646,65.0865,49200.0
2014-01-02 11:40:00,89.16,89.21,89.08,89.21,48000.0,65.0865,65.123,65.0281,65.123,48000.0
2014-01-02 11:45:00,89.2,89.21,89.01,89.02,63600.0,65.1157,65.123,64.977,64.9843,63600.0
2014-01-02 11:50:00,89.01,89.02,88.79,88.86,96600.0,64.977,64.9843,64.8164,64.8675,96600.0
2014-01-02 11:55:00,88.85,88.95,88.78,88.86,104100.0,64.8602,64.9332,64.8091,64.8675,104100.0
2014-01-02 12:00:00,88.88,88.94,88.87,88.91,47000.0,64.8821,64.9259,64.8748,64.904,47000.0
2014-01-02 12:05:00,88.91,88.94,88.84,88.88,51700.0,64.904,64.9259,64.8529,64.8821,51700.0
2014-01-02 12:10:00,88.89,88.89,88.7,88.76,71600.0,64.8894,64.8894,64.7507,64.7945,71600.0
2014-01-02 12:15:00,88.76,88.86,88.68,88.68,57100.0,64.7945,64.8675,64.7361,64.7361,57100.0
2014-01-02 12:20:00,88.7,88.79,88.68,88.74,28600.0,64.7507,64.8164,64.7361,64.7799,28600.0
2014-01-02 12:25:00,88.74,88.76,88.68,88.68,101000.0,64.7799,64.7945,64.7361,64.7361,101000.0
2014-01-02 12:30:00,88.68,88.75,88.61,88.73,48400.0,64.7361,64.7872,64.685,64.7726,48400.0
2014-01-02 12:35:00,88.73,88.75,88.68,88.7,48300.0,64.7726,64.7872,64.7361,64.7507,48300.0
2014-01-02 12:40:00,88.7,88.71,88.63,88.67,50600.0,64.7507,64.758,64.6996,64.7288,50600.0
2014-01-02 12:45:00,88.68,88.71,88.66,88.67,40400.0,64.7361,64.758,64.7215,64.7288,40400.0
2014-01-02 12:50:00,88.67,88.78,88.66,88.76,63800.0,64.7288,64.8091,64.7215,64.7945,63800.0
2014-01-02 12:55:00,88.75,88.83,88.66,88.83,79000.0,64.7872,64.8456,64.7215,64.8456,79000.0
2014-01-02 13:00:00,88.83,88.86,88.81,88.83,32400.0,64.8456,64.8675,64.831,64.8456,32400.0
2014-01-02 13:05:00,88.83,88.89,88.83,88.87,36100.0,64.8456,64.8894,64.8456,64.8748,36100.0
2014-01-02 13:10:00,88.87,88.88,88.8,88.83,28600.0,64.8748,64.8821,64.8237,64.8456,28600.0
2014-01-02 13:15:00,88.81,88.87,88.74,88.8,62900.0,64.831,64.8748,64.7799,64.8237,62900.0
2014-01-02 13:20:00,88.79,88.81,88.72,88.73,46600.0,64.8164,64.831,64.7653,64.7726,46600.0
2014-01-02 13:25:00,88.72,88.84,88.7,88.8,30700.0,64.7653,64.8529,64.7507,64.8237,30700.0
2014-01-02 13:30:00,88.8,88.82,88.75,88.8,31000.0,64.8237,64.8383,64.7872,64.8237,31000.0
2014-01-02 13:35:00,88.77,88.8,88.72,88.75,46800.0,64.8018,64.8237,64.7653,64.7872,46800.0
2014-01-02 13:40:00,88.75,88.8,88.74,88.79,39600.0,64.7872,64.8237,64.7799,64.8164,39600.0
2014-01-02 13:45:00,88.77,88.91,88.75,88.87,55200.0,64.8018,64.904,64.7872,64.8748,55200.0
2014-01-02 13:50:00,88.87,88.9,88.78,88.81,32200.0,64.8748,64.8967,64.8091,64.831,32200.0
2014-01-02 13:55:00,88.81,88.9,88.81,88.89,46700.0,64.831,64.8967,64.831,64.8894,46700.0
2014-01-02 14:00:00,88.88,89.02,88.86,89.02,46400.0,64.8821,64.9843,64.8675,64.9843,46400.0
2014-01-02 14:05:00,89.02,89.07,88.95,88.97,36500.0,64.9843,65.0208,64.9332,64.9478,36500.0
2014-01-02 14:10:00,88.97,89.04,88.93,88.93,44800.0,64.9478,64.9989,64.9186,64.9186,44800.0
2014-01-02 14:15:00,88.92,88.93,88.71,88.71,49600.0,64.9113,64.9186,64.758,64.758,49600.0
2014-01-02 14:20:00,88.71,88.76,88.61,88.76,48400.0,64.758,64.7945,64.685,64.7945,48400.0
2014-01-02 14:25:00,88.76,88.79,88.71,88.79,37200.0,64.7945,64.8164,64.758,64.8164,37200.0
2014-01-02 14:30:00,88.78,88.88,88.78,88.87,40200.0,64.8091,64.8821,64.8091,64.8748,40200.0
2014-01-02 14:35:00,88.87,88.93,88.84,88.91,52700.0,64.8748,64.9186,64.8529,64.904,52700.0
2014-01-02 14:40:00,88.91,88.97,88.89,88.9,53800.0,64.904,64.9478,64.8894,64.8967,53800.0
2014-01-02 14:45:00,88.9,88.97,88.87,88.95,44400.0,64.8967,64.9478,64.8748,64.9332,44400.0
2014-01-02 14:50:00,88.95,88.98,88.94,88.97,35700.0,64.9332,64.9551,64.9259,64.9478,35700.0
2014-01-02 14:55:00,88.97,88.97,88.85,88.87,38200.0,64.9478,64.9478,64.8602,64.8748,38200.0
2014-01-02 15:00:00,88.86,88.91,88.85,88.86,33100.0,64.8675,64.904,64.8602,64.8675,33100.0
2014-01-02 15:05:00,88.87,88.96,88.86,88.96,28300.0,64.8748,64.9405,64.8675,64.9405,28300.0
2014-01-02 15:10:00,88.96,89.0,88.93,88.94,53200.0,64.9405,64.9697,64.9186,64.9259,53200.0
2014-01-02 15:15:00,88.94,89.01,88.91,88.99,60000.0,64.9259,64.977,64.904,64.9624,60000.0
2014-01-02 15:20:00,88.99,89.01,88.94,88.99,59800.0,64.9624,64.977,64.9259,64.9624,59800.0
2014-01-02 15:25:00,88.99,89.0,88.94,88.95,43100.0,64.9624,64.9697,64.9259,64.9332,43100.0
2014-01-02 15:30:00,88.94,88.98,88.89,88.96,76300.0,64.9259,64.9551,64.8894,64.9405,76300.0
2014-01-02 15:35:00,88.95,88.98,88.89,88.9,70500.0,64.9332,64.9551,64.8894,64.8967,70500.0
2014-01-02 15:40:00,88.91,88.94,88.89,88.91,63500.0,64.904,64.9259,64.8894,64.904,63500.0
2014-01-02 15:45:00,88.9,89.03,88.9,88.98,128200.0,64.8967,64.9916,64.8967,64.9551,128200.0
2014-01-02 15:50:00,88.99,89.02,88.9,88.94,131700.0,64.9624,64.9843,64.8967,64.9259,131700.0
2014-01-02 15:55:00,88.95,88.96,88.79,88.81,267200.0,64.9332,64.9405,64.8164,64.831,267200.0
2014-01-03 09:30:00,88.92,89.1,88.83,88.83,86200.0,64.9113,65.0427,64.8456,64.8456,86200.0
2014-01-03 09:35:00,88.88,89.37,88.87,89.29,63100.0,64.8821,65.2398,64.8748,65.1814,63100.0
2014-01-03 09:40:00,89.3,89.33,88.86,88.88,47600.0,65.1887,65.2106,64.8675,64.8821,47600.0
2014-01-03 09:45:00,88.9,89.07,88.72,89.0,59000.0,64.8967,65.0208,64.7653,64.9697,59000.0
2014-01-03 09:50:00,88.98,89.04,88.7,88.82,36600.0,64.9551,64.9989,64.7507,64.8383,36600.0
2014-01-03 09:55:00,88.83,88.86,88.52,88.6,59400.0,64.8456,64.8675,64.6193,64.6777,59400.0
2014-01-03 10:00:00,88.61,88.92,88.58,88.88,88100.0,64.685,64.9113,64.6631,64.8821,88100.0
2014-01-03 10:05:00,88.89,88.9,88.7,88.7,65900.0,64.8894,64.8967,64.7507,64.7507,65900.0
2014-01-03 10:10:00,88.7,88.79,88.65,88.75,63400.0,64.7507,64.8164,64.7142,64.7872,63400.0
2014-01-03 10:15:00,88.75,88.84,88.66,88.67,69000.0,64.7872,64.8529,64.7215,64.7288,69000.0
2014-01-03 10:20:00,88.67,88.83,88.6,88.8,94400.0,64.7288,64.8456,64.6777,64.8237,94400.0
2014-01-03 10:25:00,88.8,89.1,88.79,89.04,107300.0,64.8237,65.0427,64.8164,64.9989,107300.0
2014-01-03 10:30:00,89.03,89.03,88.85,88.93,69000.0,64.9916,64.9916,64.8602,64.9186,69000.0
2014-01-03 10:35:00,88.93,88.94,88.86,88.87,28000.0,64.9186,64.9259,64.8675,64.8748,28000.0
2014-01-03 10:40:00,88.87,89.02,88.87,88.94,53200.0,64.8748,64.9843,64.8748,64.9259,53200.0
2014-01-03 10:45:00,88.95,88.96,88.74,88.77,61800.0,64.9332,64.9405,64.7799,64.8018,61800.0
2014-01-03 10:50:00,88.78,88.84,88.74,88.76,57500.0,64.8091,64.8529,64.7799,64.7945,57500.0
2014-01-03 10:55:00,88.76,88.83,88.73,88.77,35500.0,64.7945,64.8456,64.7726,64.8018,35500.0
2014-01-03 11:00:00,88.76,88.95,88.76,88.84,92000.0,64.7945,64.9332,64.7945,64.8529,92000.0
2014-01-03 11:05:00,88.84,88.85,88.7,88.73,88500.0,64.8529,64.8602,64.7507,64.7726,88500.0
2014-01-03 11:10:00,88.75,88.79,88.64,88.64,59000.0,64.7872,64.8164,64.7069,64.7069,59000.0
2014-01-03 11:15:00,88.63,88.64,88.53,88.58,78500.0,64.6996,64.7069,64.6266,64.6631,78500.0
2014-01-03 11:20:00,88.59,88.72,88.59,88.7,33800.0,64.6704,64.7653,64.6704,64.7507,33800.0
2014-01-03 11:25:00,88.7,88.73,88.53,88.61,93300.0,64.7507,64.7726,64.6266,64.685,93300.0
2014-01-03 11:30:00,88.61,88.72,88.61,88.66,46900.0,64.685,64.7653,64.685,64.7215,46900.0
2014-01-03 11:35:00,88.67,88.77,88.62,88.63,64100.0,64.7288,64.8018,64.6923,64.6996,64100.0
2014-01-03 11:40:00,88.62,88.67,88.62,88.64,26800.0,64.6923,64.7288,64.6923,64.7069,26800.0
2014-01-03 11:45:00,88.65,88.65,88.56,88.6,36500.0,64.7142,64.7142,64.6485,64.6777,36500.0
2014-01-03 11:50:00,88.6,88.64,88.5,88.53,33200.0,64.6777,64.7069,64.6047,64.6266,33200.0
2014-01-03 11:55:00,88.53,88.61,88.49,88.59,52200.0,64.6266,64.685,64.5974,64.6704,52200.0
2014-01-03 12:00:00,88.59,88.59,88.49,88.51,31400.0,64.6704,64.6704,64.5974,64.612,31400.0
2014-01-03 12:05:00,88.51,88.54,88.44,88.47,46200.0,64.612,64.6339,64.5609,64.5828,46200.0
2014-01-03 12:10:00,88.47,88.55,88.46,88.47,41000.0,64.5828,64.6412,64.5755,64.5828,41000.0
2014-01-03 12:15:00,88.48,88.52,88.36,88.36,50000.0,64.5901,64.6193,64.5025,64.5025,50000.0
2014-01-03 12:20:00,88.38,88.4,88.33,88.38,40800.0,64.5171,64.5317,64.4806,64.5171,40800.0
2014-01-03 12:25:00,88.37,88.53,88.37,88.53,30300.0,64.5098,64.6266,64.5098,64.6266,30300.0
2014-01-03 12:30:00,88.52,88.7,88.52,88.69,40000.0,64.6193,64.7507,64.6193,64.7434,40000.0
2014-01-03 12:35:00,88.68,88.68,88.6,88.61,35000.0,64.7361,64.7361,64.6777,64.685,35000.0
2014-01-03 12:40:00,88.61,88.73,88.6,88.72,26600.0,64.685,64.7726,64.6777,64.7653,26600.0
2014-01-03 12:45:00,88.72,88.77,88.67,88.69,32900.0,64.7653,64.8018,64.7288,64.7434,32900.0
2014-01-03 12:50:00,88.7,88.73,88.64,88.65,25900.0,64.7507,64.7726,64.7069,64.7142,25900.0
2014-01-03 12:55:00,88.64,88.7,88.64,88.67,34000.0,64.7069,64.7507,64.7069,64.7288,34000.0
2014-01-03 13:00:00,88.67,88.7,88.62,88.63,27000.0,64.7288,64.7507,64.6923,64.6996,27000.0
2014-01-03 13:05:00,88.62,88.69,88.62,88.68,21100.0,64.6923,64.7434,64.6923,64.7361,21100.0
2014-01-03 13:10:00,88.68,88.72,88.59,88.59,24600.0,64.7361,64.7653,64.6704,64.6704,24600.0
2014-01-03 13:15:00,88.59,88.59,88.49,88.53,45300.0,64.6704,64.6704,64.5974,64.6266,45300.0
2014-01-03 13:20:00,88.53,88.55,88.41,88.41,39000.0,64.6266,64.6412,64.539,64.539,39000.0
2014-01-03 13:25:00,88.42,88.43,88.3,88.33,59200.0,64.5463,64.5536,64.4587,64.4806,59200.0
2014-01-03 13:30:00,88.32,88.33,88.23,88.28,41900.0,64.4733,64.4806,64.4076,64.4441,41900.0
2014-01-03 13:35:00,88.28,88.33,88.26,88.29,36000.0,64.4441,64.4806,64.4295,64.4514,36000.0
2014-01-03 13:40:00,88.29,88.3,88.21,88.23,30700.0,64.4514,64.4587,64.393,64.4076,30700.0
2014-01-03 13:45:00,88.24,88.34,88.23,88.3,22300.0,64.4149,64.4879,64.4076,64.4587,22300.0
2014-01-03 13:50:00,88.32,88.38,88.28,88.37,37000.0,64.4733,64.5171,64.4441,64.5098,37000.0
2014-01-03 13:55:00,88.38,88.43,88.37,88.37,23300.0,64.5171,64.5536,64.5098,64.5098,23300.0
2014-01-03 14:00:00,88.38,88.45,88.36,88.45,40900.0,64.5171,64.5682,64.5025,64.5682,40900.0
2014-01-03 14:05:00,88.45,88.47,88.38,88.38,47400.0,64.5682,64.5828,64.5171,64.5171,47400.0
2014-01-03 14:10:00,88.38,88.48,88.37,88.46,41000.0,64.5171,64.5901,64.5098,64.5755,41000.0
2014-01-03 14:15:00,88.48,88.49,88.45,88.46,33400.0,64.5901,64.5974,64.5682,64.5755,33400.0
2014-01-03 14:20:00,88.47,88.48,88.42,88.42,41000.0,64.5828,64.5901,64.5463,64.5463,41000.0
2014-01-03 14:25:00,88.43,88.47,88.35,88.36,38100.0,64.5536,64.5828,64.4952,64.5025,38100.0
2014-01-03 14:30:00,88.36,88.39,88.31,88.33,47300.0,64.5025,64.5244,64.466,64.4806,47300.0
2014-01-03 14:35:00,88.33,88.37,88.31,88.36,28400.0,64.4806,64.5098,64.466,64.5025,28400.0
2014-01-03 14:40:00,88.36,88.42,88.35,88.41,38600.0,64.5025,64.5463,64.4952,64.539,38600.0
2014-01-03 14:45:00,88.42,88.48,88.4,88.47,63000.0,64.5463,64.5901,64.5317,64.5828,63000.0
2014-01-03 14:50:00,88.47,88.59,88.46,88.55,81200.0,64.5828,64.6704,64.5755,64.6412,81200.0
2014-01-03 14:55:00,88.54,88.56,88.48,88.48,42900.0,64.6339,64.6485,64.5901,64.5901,42900.0
2014-01-03 15:00:00,88.48,88.5,88.45,88.45,44400.0,64.5901,64.6047,64.5682,64.5682,44400.0
2014-01-03 15:05:00,88.45,88.47,88.4,88.44,34600.0,64.5682,64.5828,64.5317,64.5609,34600.0
2014-01-03 15:10:00,88.45,88.57,88.45,88.53,140300.0,64.5682,64.6558,64.5682,64.6266,140300.0
2014-01-03 15:15:00,88.52,88.58,88.52,88.57,42100.0,64.6193,64.6631,64.6193,64.6558,42100.0
2014-01-03 15:20:00,88.57,88.61,88.52,88.57,54800.0,64.6558,64.685,64.6193,64.6558,54800.0
2014-01-03 15:25:00,88.56,88.58,88.5,88.53,78400.0,64.6485,64.6631,64.6047,64.6266,78400.0
2014-01-03 15:30:00,88.54,88.59,88.52,88.56,62800.0,64.6339,64.6704,64.6193,64.6485,62800.0
2014-01-03 15:35:00,88.55,88.6,88.53,88.54,61900.0,64.6412,64.6777,64.6266,64.6339,61900.0
2014-01-03 15:40:00,88.54,88.55,88.4,88.45,119500.0,64.6339,64.6412,64.5317,64.5682,119500.0
2014-01-03 15:45:00,88.46,88.48,88.39,88.46,121000.0,64.5755,64.5901,64.5244,64.5755,121000.0
2014-01-03 15:50:00,88.46,88.48,88.3,88.32,155700.0,64.5755,64.5901,64.4587,64.4733,155700.0
2014-01-03 15:55:00,88.33,88.36,88.28,88.34,241800.0,64.4806,64.5025,64.4441,64.4879,241800.0
2014-01-06 09:30:00,88.88,88.92,88.37,88.51,145100.0,64.8821,64.9113,64.5098,64.612,145100.0
2014-01-06 09:35:00,88.51,88.57,88.42,88.47,108200.0,64.612,64.6558,64.5463,64.5828,108200.0
2014-01-06 09:40:00,88.46,88.49,88.1,88.35,69600.0,64.5755,64.5974,64.3127,64.4952,69600.0
2014-01-06 09:45:00,88.35,88.38,88.13,88.3,39100.0,64.4952,64.5171,64.3346,64.4587,39100.0
2014-01-06 09:50:00,88.28,88.34,88.19,88.26,37900.0,64.4441,64.4879,64.3784,64.4295,37900.0
2014-01-06 09:55:00,88.3,88.3,88.15,88.18,58400.0,64.4587,64.4587,64.3492,64.3711,58400.0
2014-01-06 10:00:00,88.19,88.23,88.06,88.2,64400.0,64.3784,64.4076,64.2835,64.3857,64400.0
2014-01-06 10:05:00,88.18,88.31,88.1,88.17,67900.0,64.3711,64.466,64.3127,64.3638,67900.0
2014-01-06 10:10:00,88.2,88.29,88.13,88.16,53700.0,64.3857,64.4514,64.3346,64.3565,53700.0
2014-01-06 10:15:00,88.17,88.29,88.12,88.29,47600.0,64.3638,64.4514,64.3273,64.4514,47600.0
2014-01-06 10:20:00,88.29,88.3,88.2,88.22,59300.0,64.4514,64.4587,64.3857,64.4003,59300.0
2014-01-06 10:25:00,88.23,88.28,88.07,88.15,96600.0,64.4076,64.4441,64.2908,64.3492,96600.0
2014-01-06 10:30:00,88.15,88.18,88.05,88.12,69700.0,64.3492,64.3711,64.2762,64.3273,69700.0
2014-01-06 10:35:00,88.11,88.13,88.01,88.03,58900.0,64.32,64.3346,64.247,64.2616,58900.0
2014-01-06 10:40:00,88.03,88.1,88.0,88.0,74500.0,64.2616,64.3127,64.2397,64.2397,74500.0
2014-01-06 10:45:00,87.99,88.03,87.93,87.98,76500.0,64.2324,64.2616,64.1886,64.2251,76500.0
2014-01-06 10:50:00,87.97,88.02,87.95,87.97,41400.0,64.2178,64.2543,64.2032,64.2178,41400.0
2014-01-06 10:55:00,87.96,87.97,87.83,87.86,66400.0,64.2105,64.2178,64.1156,64.1375,66400.0
2014-01-06 11:00:00,87.83,87.94,87.81,87.86,29500.0,64.1156,64.1959,64.101,64.1375,29500.0
2014-01-06 11:05:00,87.85,87.87,87.81,87.84,41400.0,64.1302,64.1448,64.101,64.1229,41400.0
2014-01-06 11:10:00,87.84,87.85,87.76,87.79,33500.0,64.1229,64.1302,64.0645,64.0864,33500.0
2014-01-06 11:15:00,87.79,87.8,87.6,87.64,60800.0,64.0864,64.0937,63.9477,63.9769,60800.0
2014-01-06 11:20:00,87.64,87.64,87.57,87.58,54800.0,63.9769,63.9769,63.9258,63.9331,54800.0
2014-01-06 11:25:00,87.58,87.59,87.5,87.54,82600.0,63.9331,63.9404,63.8747,63.9039,82600.0
2014-01-06 11:30:00,87.54,87.58,87.47,87.48,101700.0,63.9039,63.9331,63.8528,63.8601,101700.0
2014-01-06 11:35:00,87.5,87.53,87.43,87.51,110000.0,63.8747,63.8966,63.8236,63.882,110000.0
2014-01-06 11:40:00,87.51,87.54,87.47,87.5,105100.0,63.882,63.9039,63.8528,63.8747,105100.0
2014-01-06 11:45:00,87.5,87.54,87.48,87.51,47100.0,63.8747,63.9039,63.8601,63.882,47100.0
2014-01-06 11:50:00,87.51,87.55,87.48,87.52,88000.0,63.882,63.9112,63.8601,63.8893,88000.0
2014-01-06 11:55:00,87.52,87.55,87.49,87.52,143200.0,63.8893,63.9112,63.8674,63.8893,143200.0
2014-01-06 12:00:00,87.52,87.53,87.46,87.52,59300.0,63.8893,63.8966,63.8455,63.8893,59300.0
2014-01-06 12:05:00,87.52,87.67,87.51,87.55,223800.0,63.8893,63.9988,63.882,63.9112,223800.0
2014-01-06 12:10:00,87.56,87.59,87.49,87.55,61000.0,63.9185,63.9404,63.8674,63.9112,61000.0
2014-01-06 12:15:00,87.55,87.57,87.47,87.57,47100.0,63.9112,63.9258,63.8528,63.9258,47100.0
2014-01-06 12:20:00,87.57,87.58,87.45,87.48,104700.0,63.9258,63.9331,63.8382,63.8601,104700.0
2014-01-06 12:25:00,87.48,87.52,87.45,87.45,44100.0,63.8601,63.8893,63.8382,63.8382,44100.0
2014-01-06 12:30:00,87.45,87.46,87.34,87.34,87000.0,63.8382,63.8455,63.7579,63.7579,87000.0
2014-01-06 12:35:00,87.35,87.4,87.32,87.35,118700.0,63.7652,63.8017,63.7433,63.7652,118700.0
2014-01-06 12:40:00,87.35,87.38,87.3,87.35,148300.0,63.7652,63.7871,63.7287,63.7652,148300.0
2014-01-06 12:45:00,87.34,87.38,87.34,87.36,55900.0,63.7579,63.7871,63.7579,63.7725,55900.0
2014-01-06 12:50:00,87.36,87.42,87.35,87.37,144600.0,63.7725,63.8163,63.7652,63.7798,144600.0
2014-01-06 12:55:00,87.36,87.5,87.34,87.5,131400.0,63.7725,63.8747,63.7579,63.8747,131400.0
2014-01-06 13:00:00,87.5,87.63,87.5,87.63,68700.0,63.8747,63.9696,63.8747,63.9696,68700.0
2014-01-06 13:05:00,87.63,87.74,87.63,87.73,53900.0,63.9696,64.0499,63.9696,64.0426,53900.0
2014-01-06 13:10:00,87.74,87.93,87.7,87.93,88400.0,64.0499,64.1886,64.0207,64.1886,88400.0
2014-01-06 13:15:00,87.94,88.16,87.94,88.07,66000.0,64.1959,64.3565,64.1959,64.2908,66000.0
2014-01-06 13:20:00,88.06,88.08,88.01,88.07,38200.0,64.2835,64.2981,64.247,64.2908,38200.0
2014-01-06 13:25:00,88.07,88.16,88.02,88.04,78100.0,64.2908,64.3565,64.2543,64.2689,78100.0
2014-01-06 13:30:00,88.03,88.05,87.92,87.98,39900.0,64.2616,64.2762,64.1813,64.2251,39900.0
2014-01-06 13:35:00,87.98,88.11,87.97,88.11,35700.0,64.2251,64.32,64.2178,64.32,35700.0
2014-01-06 13:40:00,88.11,88.14,88.03,88.08,45000.0,64.32,64.3419,64.2616,64.2981,45000.0
2014-01-06 13:45:00,88.09,88.13,88.03,88.08,23500.0,64.3054,64.3346,64.2616,64.2981,23500.0
2014-01-06 13:50:00,88.07,88.27,88.07,88.13,116400.0,64.2908,64.4368,64.2908,64.3346,116400.0
2014-01-06 13:55:00,88.12,88.26,88.12,88.16,71300.0,64.3273,64.4295,64.3273,64.3565,71300.0
2014-01-06 14:00:00,88.18,88.26,88.18,88.2,42300.0,64.3711,64.4295,64.3711,64.3857,42300.0
2014-01-06 14:05:00,88.21,88.21,88.12,88.16,34100.0,64.393,64.393,64.3273,64.3565,34100.0
2014-01-06 14:10:00,88.16,88.2,88.14,88.2,58700.0,64.3565,64.3857,64.3419,64.3857,58700.0
2014-01-06 14:15:00,88.19,88.2,88.12,88.13,38000.0,64.3784,64.3857,64.3273,64.3346,38000.0
2014-01-06 14:20:00,88.13,88.21,88.11,88.19,65500.0,64.3346,64.393,64.32,64.3784,65500.0
2014-01-06 14:25:00,88.2,88.24,88.12,88.2,38500.0,64.3857,64.4149,64.3273,64.3857,38500.0
2014-01-06 14:30:00,88.19,88.25,88.18,88.22,27800.0,64.3784,64.4222,64.3711,64.4003,27800.0
2014-01-06 14:35:00,88.23,88.33,88.23,88.29,61200.0,64.4076,64.4806,64.4076,64.4514,61200.0
2014-01-06 14:40:00,88.29,88.3,88.23,88.27,44500.0,64.4514,64.4587,64.4076,64.4368,44500.0
2014-01-06 14:45:00,88.27,88.32,88.23,88.27,33600.0,64.4368,64.4733,64.4076,64.4368,33600.0
2014-01-06 14:50:00,88.27,88.28,88.19,88.22,32800.0,64.4368,64.4441,64.3784,64.4003,32800.0
2014-01-06 14:55:00,88.21,88.25,88.19,88.2,34900.0,64.393,64.4222,64.3784,64.3857,34900.0
2014-01-06 15:00:00,88.2,88.21,88.13,88.17,35400.0,64.3857,64.393,64.3346,64.3638,35400.0
2014-01-06 15:05:00,88.18,88.24,88.12,88.23,36300.0,64.3711,64.4149,64.3273,64.4076,36300.0
2014-01-06 15:10:00,88.22,88.24,88.08,88.17,48800.0,64.4003,64.4149,64.2981,64.3638,48800.0
2014-01-06 15:15:00,88.18,88.22,88.14,88.21,55400.0,64.3711,64.4003,64.3419,64.393,55400.0
2014-01-06 15:20:00,88.21,88.25,88.17,88.24,37700.0,64.393,64.4222,64.3638,64.4149,37700.0
2014-01-06 15:25:00,88.23,88.25,88.16,88.23,48900.0,64.4076,64.4222,64.3565,64.4076,48900.0
2014-01-06 15:30:00,88.22,88.24,88.07,88.07,60000.0,64.4003,64.4149,64.2908,64.2908,60000.0
2014-01-06 15:35:00,88.06,88.13,88.06,88.09,47400.0,64.2835,64.3346,64.2835,64.3054,47400.0
2014-01-06 15:40:00,88.1,88.16,88.08,88.16,60500.0,64.3127,64.3565,64.2981,64.3565,60500.0
2014-01-06 15:45:00,88.16,88.21,88.15,88.16,95900.0,64.3565,64.393,64.3492,64.3565,95900.0
2014-01-06 15:50:00,88.15,88.22,88.12,88.2,112500.0,64.3492,64.4003,64.3273,64.3857,112500.0
2014-01-06 15:55:00,88.2,88.22,88.01,88.01,246800.0,64.3857,64.4003,64.247,64.247,246800.0
2014-01-07 09:30:00,88.05,88.46,87.51,87.68,106100.0,64.2762,64.5755,63.882,64.0061,106100.0
2014-01-07 09:35:00,87.68,87.76,87.52,87.71,72000.0,64.0061,64.0645,63.8893,64.028,72000.0
2014-01-07 09:40:00,87.74,87.84,87.63,87.65,60800.0,64.0499,64.1229,63.9696,63.9842,60800.0
2014-01-07 09:45:00,87.67,87.8,87.64,87.68,63700.0,63.9988,64.0937,63.9769,64.0061,63700.0
2014-01-07 09:50:00,87.68,87.68,87.59,87.64,81800.0,64.0061,64.0061,63.9404,63.9769,81800.0
2014-01-07 09:55:00,87.64,87.89,87.62,87.68,68600.0,63.9769,64.1594,63.9623,64.0061,68600.0
2014-01-07 10:00:00,87.69,87.74,87.45,87.48,101300.0,64.0134,64.0499,63.8382,63.8601,101300.0
2014-01-07 10:05:00,87.48,87.51,87.37,87.45,132000.0,63.8601,63.882,63.7798,63.8382,132000.0
2014-01-07 10:10:00,87.45,87.75,87.39,87.65,118400.0,63.8382,64.0572,63.7944,63.9842,118400.0
2014-01-07 10:15:00,87.64,87.66,87.39,87.41,92400.0,63.9769,63.9915,63.7944,63.809,92400.0
2014-01-07 10:20:00,87.42,87.45,87.36,87.38,101600.0,63.8163,63.8382,63.7725,63.7871,101600.0
2014-01-07 10:25:00,87.38,87.41,87.25,87.31,159900.0,63.7871,63.809,63.6922,63.736,159900.0
2014-01-07 10:30:00,87.31,87.44,87.24,87.39,68600.0,63.736,63.8309,63.6849,63.7944,68600.0
2014-01-07 10:35:00,87.4,87.43,87.33,87.38,57000.0,63.8017,63.8236,63.7506,63.7871,57000.0
2014-01-07 10:40:00,87.39,87.42,87.3,87.32,125800.0,63.7944,63.8163,63.7287,63.7433,125800.0
2014-01-07 10:45:00,87.32,87.36,87.13,87.17,73100.0,63.7433,63.7725,63.6046,63.6338,73100.0
2014-01-07 10:50:00,87.16,87.27,87.16,87.22,48100.0,63.6265,63.7068,63.6265,63.6703,48100.0
2014-01-07 10:55:00,87.21,87.27,87.07,87.09,100900.0,63.663,63.7068,63.5608,63.5754,100900.0
2014-01-07 11:00:00,87.1,87.11,86.95,87.01,82100.0,63.5827,63.59,63.4732,63.517,82100.0
2014-01-07 11:05:00,87.01,87.02,86.82,86.82,97400.0,63.517,63.5243,63.3783,63.3783,97400.0
2014-01-07 11:10:00,86.83,86.88,86.77,86.85,175600.0,63.3856,63.4221,63.3418,63.4002,175600.0
2014-01-07 11:15:00,86.85,87.23,86.79,87.23,98800.0,63.4002,63.6776,63.3564,63.6776,98800.0
2014-01-07 11:20:00,87.24,87.35,87.23,87.34,86500.0,63.6849,63.7652,63.6776,63.7579,86500.0
2014-01-07 11:25:00,87.34,87.35,87.23,87.26,99600.0,63.7579,63.7652,63.6776,63.6995,99600.0
2014-01-07 11:30:00,87.27,87.31,87.19,87.23,46500.0,63.7068,63.736,63.6484,63.6776,46500.0
2014-01-07 11:35:00,87.25,87.33,87.18,87.23,52500.0,63.6922,63.7506,63.6411,63.6776,52500.0
2014-01-07 11:40:00,87.24,87.31,87.23,87.28,36500.0,63.6849,63.736,63.6776,63.7141,36500.0
2014-01-07 11:45:00,87.27,87.29,87.15,87.2,57800.0,63.7068,63.7214,63.6192,63.6557,57800.0
2014-01-07 11:50:00,87.2,87.27,87.18,87.2,36600.0,63.6557,63.7068,63.6411,63.6557,36600.0
2014-01-07 11:55:00,87.22,87.24,87.13,87.16,49500.0,63.6703,63.6849,63.6046,63.6265,49500.0
2014-01-07 12:00:00,87.16,87.25,87.16,87.22,24900.0,63.6265,63.6922,63.6265,63.6703,24900.0
2014-01-07 12:05:00,87.22,87.35,87.2,87.34,77300.0,63.6703,63.7652,63.6557,63.7579,77300.0
2014-01-07 12:10:00,87.33,87.38,87.24,87.34,94300.0,63.7506,63.7871,63.6849,63.7579,94300.0
2014-01-07 12:15:00,87.33,87.46,87.31,87.37,64000.0,63.7506,63.8455,63.736,63.7798,64000.0
2014-01-07 12:20:00,87.39,87.54,87.37,87.49,37600.0,63.7944,63.9039,63.7798,63.8674,37600.0
2014-01-07 12:25:00,87.48,87.49,87.4,87.47,44000.0,63.8601,63.8674,63.8017,63.8528,44000.0
2014-01-07 12:30:00,87.48,87.55,87.47,87.47,33600.0,63.8601,63.9112,63.8528,63.8528,33600.0
2014-01-07 12:35:00,87.45,87.47,87.35,87.36,39700.0,63.8382,63.8528,63.7652,63.7725,39700.0
2014-01-07 12:40:00,87.36,87.45,87.36,87.42,45800.0,63.7725,63.8382,63.7725,63.8163,45800.0
2014-01-07 12:45:00,87.44,87.48,87.39,87.45,30600.0,63.8309,63.8601,63.7944,63.8382,30600.0
2014-01-07 12:50:00,87.45,87.5,87.42,87.44,32000.0,63.8382,63.8747,63.8163,63.8309,32000.0
2014-01-07 12:55:00,87.44,87.49,87.42,87.46,21100.0,63.8309,63.8674,63.8163,63.8455,21100.0
2014-01-07 13:00:00,87.45,87.47,87.39,87.39,26600.0,63.8382,63.8528,63.7944,63.7944,26600.0
2014-01-07 13:05:00,87.39,87.45,87.38,87.39,171300.0,63.7944,63.8382,63.7871,63.7944,171300.0
2014-01-07 13:10:00,87.4,87.42,87.34,87.35,26100.0,63.8017,63.8163,63.7579,63.7652,26100.0
2014-01-07 13:15:00,87.37,87.4,87.35,87.37,35300.0,63.7798,63.8017,63.7652,63.7798,35300.0
2014-01-07 13:20:00,87.37,87.45,87.37,87.42,26100.0,63.7798,63.8382,63.7798,63.8163,26100.0
2014-01-07 13:25:00,87.42,87.47,87.39,87.47,39300.0,63.8163,63.8528,63.7944,63.8528,39300.0
2014-01-07 13:30:00,87.47,87.47,87.36,87.4,51700.0,63.8528,63.8528,63.7725,63.8017,51700.0
2014-01-07 13:35:00,87.4,87.52,87.39,87.5,40300.0,63.8017,63.8893,63.7944,63.8747,40300.0
2014-01-07 13:40:00,87.51,87.54,87.46,87.51,39400.0,63.882,63.9039,63.8455,63.882,39400.0
2014-01-07 13:45:00,87.51,87.52,87.45,87.46,20700.0,63.882,63.8893,63.8382,63.8455,20700.0
2014-01-07 13:50:00,87.47,87.53,87.42,87.49,99600.0,63.8528,63.8966,63.8163,63.8674,99600.0
2014-01-07 13:55:00,87.49,87.51,87.45,87.48,43200.0,63.8674,63.882,63.8382,63.8601,43200.0
2014-01-07 14:00:00,87.47,87.48,87.3,87.33,81700.0,63.8528,63.8601,63.7287,63.7506,81700.0
2014-01-07 14:05:00,87.32,87.39,87.3,87.38,44100.0,63.7433,63.7944,63.7287,63.7871,44100.0
2014-01-07 14:10:00,87.39,87.4,87.35,87.37,36100.0,63.7944,63.8017,63.7652,63.7798,36100.0
2014-01-07 14:15:00,87.39,87.39,87.3,87.31,24600.0,63.7944,63.7944,63.7287,63.736,24600.0
2014-01-07 14:20:00,87.31,87.36,87.3,87.33,35100.0,63.736,63.7725,63.7287,63.7506,35100.0
2014-01-07 14:25:00,87.33,87.45,87.32,87.44,70000.0,63.7506,63.8382,63.7433,63.8309,70000.0
2014-01-07 14:30:00,87.42,87.5,87.42,87.45,51000.0,63.8163,63.8747,63.8163,63.8382,51000.0
2014-01-07 14:35:00,87.45,87.51,87.41,87.44,43900.0,63.8382,63.882,63.809,63.8309,43900.0
2014-01-07 14:40:00,87.43,87.49,87.41,87.48,39600.0,63.8236,63.8674,63.809,63.8601,39600.0
2014-01-07 14:45:00,87.48,87.52,87.46,87.52,46100.0,63.8601,63.8893,63.8455,63.8893,46100.0
2014-01-07 14:50:00,87.52,87.52,87.44,87.48,40500.0,63.8893,63.8893,63.8309,63.8601,40500.0
2014-01-07 14:55:00,87.47,87.5,87.43,87.45,36000.0,63.8528,63.8747,63.8236,63.8382,36000.0
2014-01-07 15:00:00,87.44,87.52,87.44,87.47,38700.0,63.8309,63.8893,63.8309,63.8528,38700.0
2014-01-07 15:05:00,87.47,87.5,87.44,87.5,59100.0,63.8528,63.8747,63.8309,63.8747,59100.0
2014-01-07 15:10:00,87.5,87.52,87.41,87.42,49300.0,63.8747,63.8893,63.809,63.8163,49300.0
2014-01-07 15:15:00,87.41,87.48,87.37,87.48,64100.0,63.809,63.8601,63.7798,63.8601,64100.0
2014-01-07 15:20:00,87.48,87.5,87.41,87.45,58200.0,63.8601,63.8747,63.809,63.8382,58200.0
2014-01-07 15:25:00,87.45,87.46,87.38,87.4,64100.0,63.8382,63.8455,63.7871,63.8017,64100.0
2014-01-07 15:30:00,87.4,87.5,87.39,87.49,90900.0,63.8017,63.8747,63.7944,63.8674,90900.0
2014-01-07 15:35:00,87.5,87.52,87.36,87.44,91600.0,63.8747,63.8893,63.7725,63.8309,91600.0
2014-01-07 15:40:00,87.43,87.5,87.41,87.46,130100.0,63.8236,63.8747,63.809,63.8455,130100.0
2014-01-07 15:45:00,87.47,87.49,87.41,87.45,110700.0,63.8528,63.8674,63.809,63.8382,110700.0
2014-01-07 15:50:00,87.46,87.46,87.4,87.4,169300.0,63.8455,63.8455,63.8017,63.8017,169300.0
2014-01-07 15:55:00,87.41,87.52,87.41,87.47,309200.0,63.809,63.8893,63.809,63.8528,309200.0
2014-01-08 09:30:00,87.36,87.53,86.92,87.45,230100.0,63.7725,63.8966,63.4513,63.8382,230100.0
2014-01-08 09:35:00,87.47,87.58,87.41,87.52,123300.0,63.8528,63.9331,63.809,63.8893,123300.0
2014-01-08 09:40:00,87.52,87.66,87.42,87.54,125500.0,63.8893,63.9915,63.8163,63.9039,125500.0
2014-01-08 09:45:00,87.56,87.56,87.03,87.11,80900.0,63.9185,63.9185,63.5316,63.59,80900.0
2014-01-08 09:50:00,87.1,87.38,87.1,87.25,204900.0,63.5827,63.7871,63.5827,63.6922,204900.0
2014-01-08 09:55:00,87.27,87.55,87.25,87.41,91300.0,63.7068,63.9112,63.6922,63.809,91300.0
2014-01-08 10:00:00,87.39,87.5,87.31,87.45,68100.0,63.7944,63.8747,63.736,63.8382,68100.0
2014-01-08 10:05:00,87.44,87.45,87.34,87.35,54300.0,63.8309,63.8382,63.7579,63.7652,54300.0
2014-01-08 10:10:00,87.36,87.43,87.2,87.2,64400.0,63.7725,63.8236,63.6557,63.6557,64400.0
2014-01-08 10:15:00,87.19,87.35,87.06,87.35,54700.0,63.6484,63.7652,63.5535,63.7652,54700.0
2014-01-08 10:20:00,87.37,87.46,87.34,87.39,94600.0,63.7798,63.8455,63.7579,63.7944,94600.0
2014-01-08 10:25:00,87.39,87.42,87.32,87.37,36200.0,63.7944,63.8163,63.7433,63.7798,36200.0
2014-01-08 10:30:00,87.38,87.41,87.3,87.33,47900.0,63.7871,63.809,63.7287,63.7506,47900.0
2014-01-08 10:35:00,87.31,87.37,87.18,87.3,52300.0,63.736,63.7798,63.6411,63.7287,52300.0
2014-01-08 10:40:00,87.3,87.37,87.17,87.19,92100.0,63.7287,63.7798,63.6338,63.6484,92100.0
2014-01-08 10:45:00,87.2,87.21,87.0,87.06,135900.0,63.6557,63.663,63.5097,63.5535,135900.0
2014-01-08 10:50:00,87.05,87.06,86.81,86.81,97300.0,63.5462,63.5535,63.371,63.371,97300.0
2014-01-08 10:55:00,86.8,86.86,86.76,86.78,65800.0,63.3637,63.4075,63.3345,63.3491,65800.0
2014-01-08 11:00:00,86.78,86.86,86.74,86.83,91200.0,63.3491,63.4075,63.3199,63.3856,91200.0
2014-01-08 11:05:00,86.83,86.9,86.68,86.71,104000.0,63.3856,63.4367,63.2761,63.298,104000.0
2014-01-08 11:10:00,86.7,86.78,86.63,86.65,86700.0,63.2907,63.3491,63.2396,63.2542,86700.0
2014-01-08 11:15:00,86.67,86.75,86.67,86.7,67100.0,63.2688,63.3272,63.2688,63.2907,67100.0
2014-01-08 11:20:00,86.69,86.7,86.5,86.53,109700.0,63.2834,63.2907,63.1447,63.1666,109700.0
2014-01-08 11:25:00,86.53,86.61,86.45,86.48,188300.0,63.1666,63.225,63.1082,63.1301,188300.0
2014-01-08 11:30:00,86.49,86.5,86.4,86.48,97100.0,63.1374,63.1447,63.0717,63.1301,97100.0
2014-01-08 11:35:00,86.49,86.5,86.43,86.5,66800.0,63.1374,63.1447,63.0936,63.1447,66800.0
2014-01-08 11:40:00,86.5,86.6,86.45,86.59,72200.0,63.1447,63.2177,63.1082,63.2104,72200.0
2014-01-08 11:45:00,86.6,86.78,86.57,86.74,54200.0,63.2177,63.3491,63.1958,63.3199,54200.0
2014-01-08 11:50:00,86.73,86.82,86.71,86.8,42600.0,63.3126,63.3783,63.298,63.3637,42600.0
2014-01-08 11:55:00,86.8,86.94,86.79,86.87,60500.0,63.3637,63.4659,63.3564,63.4148,60500.0
2014-01-08 12:00:00,86.87,86.93,86.84,86.91,41100.0,63.4148,63.4586,63.3929,63.444,41100.0
2014-01-08 12:05:00,86.92,86.94,86.85,86.88,40000.0,63.4513,63.4659,63.4002,63.4221,40000.0
2014-01-08 12:10:00,86.9,86.9,86.74,86.75,34600.0,63.4367,63.4367,63.3199,63.3272,34600.0
2014-01-08 12:15:00,86.77,86.85,86.77,86.82,22300.0,63.3418,63.4002,63.3418,63.3783,22300.0
2014-01-08 12:20:00,86.84,86.85,86.7,86.74,43400.0,63.3929,63.4002,63.2907,63.3199,43400.0
2014-01-08 12:25:00,86.73,86.75,86.68,86.69,33100.0,63.3126,63.3272,63.2761,63.2834,33100.0
2014-01-08 12:30:00,86.7,86.73,86.66,86.72,29700.0,63.2907,63.3126,63.2615,63.3053,29700.0
2014-01-08 12:35:00,86.74,86.76,86.66,86.7,40400.0,63.3199,63.3345,63.2615,63.2907,40400.0
2014-01-08 12:40:00,86.7,86.77,86.69,86.75,30300.0,63.2907,63.3418,63.2834,63.3272,30300.0
2014-01-08 12:45:00,86.74,86.78,86.66,86.69,50300.0,63.3199,63.3491,63.2615,63.2834,50300.0
2014-01-08 12:50:00,86.69,86.75,86.68,86.74,29400.0,63.2834,63.3272,63.2761,63.3199,29400.0
2014-01-08 12:55:00,86.74,86.8,86.71,86.75,40900.0,63.3199,63.3637,63.298,63.3272,40900.0
2014-01-08 13:00:00,86.77,86.77,86.68,86.71,49600.0,63.3418,63.3418,63.2761,63.298,49600.0
2014-01-08 13:05:00,86.71,86.74,86.64,86.7,123100.0,63.298,63.3199,63.2469,63.2907,123100.0
2014-01-08 13:10:00,86.69,86.81,86.69,86.81,149100.0,63.2834,63.371,63.2834,63.371,149100.0
2014-01-08 13:15:00,86.81,86.84,86.69,86.8,107500.0,63.371,63.3929,63.2834,63.3637,107500.0
2014-01-08 13:20:00,86.8,86.81,86.72,86.74,49400.0,63.3637,63.371,63.3053,63.3199,49400.0
2014-01-08 13:25:00,86.75,86.77,86.67,86.73,56000.0,63.3272,63.3418,63.2688,63.3126,56000.0
2014-01-08 13:30:00,86.73,86.74,86.67,86.69,52500.0,63.3126,63.3199,63.2688,63.2834,52500.0
2014-01-08 13:35:00,86.68,86.69,86.59,86.63,76000.0,63.2761,63.2834,63.2104,63.2396,76000.0
2014-01-08 13:40:00,86.62,86.62,86.43,86.45,103800.0,63.2323,63.2323,63.0936,63.1082,103800.0
2014-01-08 13:45:00,86.45,86.68,86.44,86.68,42500.0,63.1082,63.2761,63.1009,63.2761,42500.0
2014-01-08 13:50:00,86.67,86.73,86.66,86.68,56500.0,63.2688,63.3126,63.2615,63.2761,56500.0
2014-01-08 13:55:00,86.68,86.68,86.59,86.63,44100.0,63.2761,63.2761,63.2104,63.2396,44100.0
2014-01-08 14:00:00,86.63,86.7,86.48,86.59,140300.0,63.2396,63.2907,63.1301,63.2104,140300.0
2014-01-08 14:05:00,86.62,86.63,86.38,86.44,97800.0,63.2323,63.2396,63.0571,63.1009,97800.0
2014-01-08 14:10:00,86.44,86.65,86.38,86.63,75600.0,63.1009,63.2542,63.0571,63.2396,75600.0
2014-01-08 14:15:00,86.63,86.8,86.54,86.74,88000.0,63.2396,63.3637,63.1739,63.3199,88000.0
2014-01-08 14:20:00,86.75,86.86,86.64,86.7,84600.0,63.3272,63.4075,63.2469,63.2907,84600.0
2014-01-08 14:25:00,86.69,86.76,86.6,86.63,73500.0,63.2834,63.3345,63.2177,63.2396,73500.0
2014-01-08 14:30:00,86.63,86.73,86.56,86.71,233200.0,63.2396,63.3126,63.1885,63.298,233200.0
2014-01-08 14:35:00,86.71,86.73,86.65,86.66,51400.0,63.298,63.3126,63.2542,63.2615,51400.0
2014-01-08 14:40:00,86.67,86.72,86.62,86.68,46700.0,63.2688,63.3053,63.2323,63.2761,46700.0
2014-01-08 14:45:00,86.68,86.73,86.64,86.72,86100.0,63.2761,63.3126,63.2469,63.3053,86100.0
2014-01-08 14:50:00,86.74,86.81,86.73,86.78,96600.0,63.3199,63.371,63.3126,63.3491,96600.0
2014-01-08 14:55:00,86.78,86.78,86.69,86.76,73000.0,63.3491,63.3491,63.2834,63.3345,73000.0
2014-01-08 15:00:00,86.77,86.85,86.76,86.79,84100.0,63.3418,63.4002,63.3345,63.3564,84100.0
2014-01-08 15:05:00,86.81,86.87,86.77,86.81,77100.0,63.371,63.4148,63.3418,63.371,77100.0
2014-01-08 15:10:00,86.81,86.83,86.76,86.8,107300.0,63.371,63.3856,63.3345,63.3637,107300.0
2014-01-08 15:15:00,86.8,86.81,86.68,86.7,81400.0,63.3637,63.371,63.2761,63.2907,81400.0
2014-01-08 15:20:00,86.7,86.71,86.57,86.61,97100.0,63.2907,63.298,63.1958,63.225,97100.0
2014-01-08 15:25:00,86.61,86.66,86.52,86.59,86000.0,63.225,63.2615,63.1593,63.2104,86000.0
2014-01-08 15:30:00,86.58,86.66,86.56,86.62,111200.0,63.2031,63.2615,63.1885,63.2323,111200.0
2014-01-08 15:35:00,86.63,86.83,86.63,86.82,103900.0,63.2396,63.3856,63.2396,63.3783,103900.0
2014-01-08 15:40:00,86.81,86.89,86.76,86.85,143900.0,63.371,63.4294,63.3345,63.4002,143900.0
2014-01-08 15:45:00,86.86,86.96,86.86,86.93,218900.0,63.4075,63.4805,63.4075,63.4586,218900.0
2014-01-08 15:50:00,86.93,86.94,86.84,86.88,175000.0,63.4586,63.4659,63.3929,63.4221,175000.0
2014-01-08 15:55:00,86.88,86.95,86.8,86.94,404200.0,63.4221,63.4732,63.3637,63.4659,404200.0
2014-01-09 09:30:00,87.42,87.65,87.26,87.5,164400.0,63.8163,63.9842,63.6995,63.8747,164400.0
2014-01-09 09:35:00,87.44,87.57,87.15,87.39,72700.0,63.8309,63.9258,63.6192,63.7944,72700.0
2014-01-09 09:40:00,87.4,87.45,87.06,87.09,99300.0,63.8017,63.8382,63.5535,63.5754,99300.0
2014-01-09 09:45:00,87.08,87.32,87.0,87.1,106300.0,63.5681,63.7433,63.5097,63.5827,106300.0
2014-01-09 09:50:00,87.07,87.27,87.03,87.2,39800.0,63.5608,63.7068,63.5316,63.6557,39800.0
2014-01-09 09:55:00,87.22,87.46,87.16,87.25,131300.0,63.6703,63.8455,63.6265,63.6922,131300.0
2014-01-09 10:00:00,87.27,87.31,87.07,87.1,115000.0,63.7068,63.736,63.5608,63.5827,115000.0
2014-01-09 10:05:00,87.08,87.16,86.89,86.98,125300.0,63.5681,63.6265,63.4294,63.4951,125300.0
2014-01-09 10:10:00,86.99,87.03,86.84,86.95,84100.0,63.5024,63.5316,63.3929,63.4732,84100.0
2014-01-09 10:15:00,86.96,86.98,86.74,86.98,117900.0,63.4805,63.4951,63.3199,63.4951,117900.0
2014-01-09 10:20:00,86.98,86.99,86.87,86.92,36400.0,63.4951,63.5024,63.4148,63.4513,36400.0
2014-01-09 10:25:00,86.91,86.92,86.85,86.9,30500.0,63.444,63.4513,63.4002,63.4367,30500.0
2014-01-09 10:30:00,86.91,86.95,86.85,86.88,52500.0,63.444,63.4732,63.4002,63.4221,52500.0
2014-01-09 10:35:00,86.88,86.94,86.88,86.92,82800.0,63.4221,63.4659,63.4221,63.4513,82800.0
2014-01-09 10:40:00,86.91,86.93,86.74,86.75,103800.0,63.444,63.4586,63.3199,63.3272,103800.0
2014-01-09 10:45:00,86.73,86.82,86.67,86.75,43700.0,63.3126,63.3783,63.2688,63.3272,43700.0
2014-01-09 10:50:00,86.74,86.75,86.63,86.68,50600.0,63.3199,63.3272,63.2396,63.2761,50600.0
2014-01-09 10:55:00,86.68,86.83,86.61,86.79,65300.0,63.2761,63.3856,63.225,63.3564,65300.0
2014-01-09 11:00:00,86.77,86.79,86.69,86.76,36300.0,63.3418,63.3564,63.2834,63.3345,36300.0
2014-01-09 11:05:00,86.75,86.75,86.61,86.67,53800.0,63.3272,63.3272,63.225,63.2688,53800.0
2014-01-09 11:10:00,86.67,86.77,86.62,86.71,38800.0,63.2688,63.3418,63.2323,63.298,38800.0
2014-01-09 11:15:00,86.69,86.8,86.68,86.72,36100.0,63.2834,63.3637,63.2761,63.3053,36100.0
2014-01-09 11:20:00,86.73,86.73,86.63,86.72,41700.0,63.3126,63.3126,63.2396,63.3053,41700.0
2014-01-09 11:25:00,86.72,86.75,86.63,86.7,46500.0,63.3053,63.3272,63.2396,63.2907,46500.0
2014-01-09 11:30:00,86.7,86.74,86.63,86.66,46700.0,63.2907,63.3199,63.2396,63.2615,46700.0
2014-01-09 11:35:00,86.66,86.82,86.65,86.82,43500.0,63.2615,63.3783,63.2542,63.3783,43500.0
2014-01-09 11:40:00,86.83,86.88,86.77,86.81,40500.0,63.3856,63.4221,63.3418,63.371,40500.0
2014-01-09 11:45:00,86.81,86.81,86.65,86.69,22300.0,63.371,63.371,63.2542,63.2834,22300.0
2014-01-09 11:50:00,86.71,86.76,86.66,86.68,17600.0,63.298,63.3345,63.2615,63.2761,17600.0
2014-01-09 11:55:00,86.68,86.75,86.62,86.75,24000.0,63.2761,63.3272,63.2323,63.3272,24000.0
2014-01-09 12:00:00,86.75,86.76,86.65,86.74,34000.0,63.3272,63.3345,63.2542,63.3199,34000.0
2014-01-09 12:05:00,86.73,86.74,86.68,86.73,19900.0,63.3126,63.3199,63.2761,63.3126,19900.0
2014-01-09 12:10:00,86.73,86.76,86.69,86.73,57400.0,63.3126,63.3345,63.2834,63.3126,57400.0
2014-01-09 12:15:00,86.73,86.77,86.69,86.72,190200.0,63.3126,63.3418,63.2834,63.3053,190200.0
2014-01-09 12:20:00,86.72,86.72,86.65,86.69,70500.0,63.3053,63.3053,63.2542,63.2834,70500.0
2014-01-09 12:25:00,86.69,86.7,86.58,86.6,50000.0,63.2834,63.2907,63.2031,63.2177,50000.0
2014-01-09 12:30:00,86.6,86.68,86.58,86.65,115700.0,63.2177,63.2761,63.2031,63.2542,115700.0
2014-01-09 12:35:00,86.65,86.73,86.64,86.69,61500.0,63.2542,63.3126,63.2469,63.2834,61500.0
2014-01-09 12:40:00,86.69,86.74,86.67,86.71,35800.0,63.2834,63.3199,63.2688,63.298,35800.0
2014-01-09 12:45:00,86.71,86.72,86.63,86.66,97800.0,63.298,63.3053,63.2396,63.2615,97800.0
2014-01-09 12:50:00,86.66,86.72,86.64,86.68,18100.0,63.2615,63.3053,63.2469,63.2761,18100.0
2014-01-09 12:55:00,86.68,86.69,86.62,86.65,15700.0,63.2761,63.2834,63.2323,63.2542,15700.0
2014-01-09 13:00:00,86.66,86.68,86.63,86.63,36500.0,63.2615,63.2761,63.2396,63.2396,36500.0
2014-01-09 13:05:00,86.62,86.66,86.42,86.42,71600.0,63.2323,63.2615,63.0863,63.0863,71600.0
2014-01-09 13:10:00,86.41,86.5,86.4,86.5,40400.0,63.079,63.1447,63.0717,63.1447,40400.0
2014-01-09 13:15:00,86.49,86.51,86.44,86.46,24300.0,63.1374,63.152,63.1009,63.1155,24300.0
2014-01-09 13:20:00,86.47,86.55,86.45,86.49,56200.0,63.1228,63.1812,63.1082,63.1374,56200.0
2014-01-09 13:25:00,86.49,86.53,86.46,86.48,44900.0,63.1374,63.1666,63.1155,63.1301,44900.0
2014-01-09 13:30:00,86.48,86.55,86.48,86.54,30500.0,63.1301,63.1812,63.1301,63.1739,30500.0
2014-01-09 13:35:00,86.55,86.55,86.47,86.49,76300.0,63.1812,63.1812,63.1228,63.1374,76300.0
2014-01-09 13:40:00,86.5,86.54,86.45,86.45,28500.0,63.1447,63.1739,63.1082,63.1082,28500.0
2014-01-09 13:45:00,86.46,86.47,86.39,86.39,34100.0,63.1155,63.1228,63.0644,63.0644,34100.0
2014-01-09 13:50:00,86.4,86.43,86.31,86.32,61900.0,63.0717,63.0936,63.006,63.0133,61900.0
2014-01-09 13:55:00,86.32,86.41,86.31,86.39,102800.0,63.0133,63.079,63.006,63.0644,102800.0
2014-01-09 14:00:00,86.39,86.39,86.1,86.11,97800.0,63.0644,63.0644,62.8527,62.86,97800.0
2014-01-09 14:05:00,86.11,86.17,86.1,86.15,65000.0,62.86,62.9038,62.8527,62.8892,65000.0
2014-01-09 14:10:00,86.15,86.22,86.09,86.17,56600.0,62.8892,62.9403,62.8454,62.9038,56600.0
2014-01-09 14:15:00,86.18,86.22,86.15,86.22,51700.0,62.9111,62.9403,62.8892,62.9403,51700.0
2014-01-09 14:20:00,86.22,86.23,86.12,86.22,56700.0,62.9403,62.9476,62.8673,62.9403,56700.0
2014-01-09 14:25:00,86.22,86.23,86.1,86.1,54900.0,62.9403,62.9476,62.8527,62.8527,54900.0
2014-01-09 14:30:00,86.11,86.19,86.11,86.15,78400.0,62.86,62.9184,62.86,62.8892,78400.0
2014-01-09 14:35:00,86.15,86.15,86.05,86.09,76800.0,62.8892,62.8892,62.8163,62.8454,76800.0
2014-01-09 14:40:00,86.09,86.25,86.09,86.25,58900.0,62.8454,62.9622,62.8454,62.9622,58900.0
2014-01-09 14:45:00,86.25,86.29,86.2,86.24,44400.0,62.9622,62.9914,62.9257,62.9549,44400.0
2014-01-09 14:50:00,86.25,86.33,86.2,86.31,62700.0,62.9622,63.0206,62.9257,63.006,62700.0
2014-01-09 14:55:00,86.31,86.35,86.28,86.34,54100.0,63.006,63.0352,62.9841,63.0279,54100.0
2014-01-09 15:00:00,86.34,86.35,86.24,86.29,37200.0,63.0279,63.0352,62.9549,62.9914,37200.0
2014-01-09 15:05:00,86.29,86.38,86.29,86.37,53700.0,62.9914,63.0571,62.9914,63.0498,53700.0
2014-01-09 15:10:00,86.36,86.58,86.34,86.54,115100.0,63.0425,63.2031,63.0279,63.1739,115100.0
2014-01-09 15:15:00,86.54,86.64,86.53,86.62,80400.0,63.1739,63.2469,63.1666,63.2323,80400.0
2014-01-09 15:20:00,86.62,86.62,86.56,86.59,85600.0,63.2323,63.2323,63.1885,63.2104,85600.0
2014-01-09 15:25:00,86.59,86.66,86.57,86.64,109500.0,63.2104,63.2615,63.1958,63.2469,109500.0
2014-01-09 15:30:00,86.64,86.65,86.56,86.56,113200.0,63.2469,63.2542,63.1885,63.1885,113200.0
2014-01-09 15:35:00,86.57,86.6,86.51,86.59,97200.0,63.1958,63.2177,63.152,63.2104,97200.0
2014-01-09 15:40:00,86.59,86.7,86.59,86.62,160100.0,63.2104,63.2907,63.2104,63.2323,160100.0
2014-01-09 15:45:00,86.63,86.65,86.55,86.6,133400.0,63.2396,63.2542,63.1812,63.2177,133400.0
2014-01-09 15:50:00,86.61,86.65,86.47,86.5,266000.0,63.225,63.2542,63.1228,63.1447,266000.0
2014-01-09 15:55:00,86.5,86.56,86.41,86.48,278200.0,63.1447,63.1885,63.079,63.1301,278200.0
2014-01-10 09:30:00,86.12,86.74,85.77,86.7,560200.0,62.8673,63.3199,62.6119,63.2907,560200.0
2014-01-10 09:35:00,86.67,87.5,86.67,87.3,211200.0,63.2688,63.8747,63.2688,63.7287,211200.0
2014-01-10 09:40:00,87.3,87.31,86.92,87.27,184700.0,63.7287,63.736,63.4513,63.7068,184700.0
2014-01-10 09:45:00,87.25,87.58,87.09,87.55,187500.0,63.6922,63.9331,63.5754,63.9112,187500.0
2014-01-10 09:50:00,87.52,88.06,87.44,87.97,326600.0,63.8893,64.2835,63.8309,64.2178,326600.0
2014-01-10 09:55:00,87.96,88.05,87.38,87.42,234800.0,64.2105,64.2762,63.7871,63.8163,234800.0
2014-01-10 10:00:00,87.41,87.43,87.07,87.26,219000.0,63.809,63.8236,63.5608,63.6995,219000.0
2014-01-10 10:05:00,87.28,87.34,86.86,87.05,152100.0,63.7141,63.7579,63.4075,63.5462,152100.0
2014-01-10 10:10:00,87.06,87.07,86.87,86.97,107800.0,63.5535,63.5608,63.4148,63.4878,107800.0
2014-01-10 10:15:00,86.98,86.98,86.83,86.96,92800.0,63.4951,63.4951,63.3856,63.4805,92800.0
2014-01-10 10:20:00,86.97,87.3,86.94,87.27,69200.0,63.4878,63.7287,63.4659,63.7068,69200.0
2014-01-10 10:25:00,87.27,87.5,87.23,87.46,126300.0,63.7068,63.8747,63.6776,63.8455,126300.0
2014-01-10 10:30:00,87.47,87.55,87.44,87.44,101600.0,63.8528,63.9112,63.8309,63.8309,101600.0
2014-01-10 10:35:00,87.44,87.46,87.29,87.4,43800.0,63.8309,63.8455,63.7214,63.8017,43800.0
2014-01-10 10:40:00,87.4,87.4,87.24,87.25,44000.0,63.8017,63.8017,63.6849,63.6922,44000.0
2014-01-10 10:45:00,87.26,87.38,87.26,87.37,38400.0,63.6995,63.7871,63.6995,63.7798,38400.0
2014-01-10 10:50:00,87.36,87.4,87.34,87.37,75900.0,63.7725,63.8017,63.7579,63.7798,75900.0
2014-01-10 10:55:00,87.36,87.42,87.32,87.36,32000.0,63.7725,63.8163,63.7433,63.7725,32000.0
2014-01-10 11:00:00,87.35,87.38,87.3,87.33,31200.0,63.7652,63.7871,63.7287,63.7506,31200.0
2014-01-10 11:05:00,87.31,87.34,87.26,87.28,22800.0,63.736,63.7579,63.6995,63.7141,22800.0
2014-01-10 11:10:00,87.28,87.28,87.12,87.13,37800.0,63.7141,63.7141,63.5973,63.6046,37800.0
2014-01-10 11:15:00,87.12,87.12,86.97,87.0,47600.0,63.5973,63.5973,63.4878,63.5097,47600.0
2014-01-10 11:20:00,87.0,87.0,86.69,86.77,136900.0,63.5097,63.5097,63.2834,63.3418,136900.0
2014-01-10 11:25:00,86.78,86.81,86.71,86.8,49300.0,63.3491,63.371,63.298,63.3637,49300.0
2014-01-10 11:30:00,86.8,86.85,86.74,86.76,70400.0,63.3637,63.4002,63.3199,63.3345,70400.0
2014-01-10 11:35:00,86.75,87.05,86.71,87.03,70900.0,63.3272,63.5462,63.298,63.5316,70900.0
2014-01-10 11:40:00,87.02,87.05,86.95,87.01,27200.0,63.5243,63.5462,63.4732,63.517,27200.0
2014-01-10 11:45:00,87.02,87.02,86.87,86.91,64000.0,63.5243,63.5243,63.4148,63.444,64000.0
2014-01-10 11:50:00,86.9,86.92,86.79,86.87,43400.0,63.4367,63.4513,63.3564,63.4148,43400.0
2014-01-10 11:55:00,86.88,86.89,86.8,86.88,30000.0,63.4221,63.4294,63.3637,63.4221,30000.0
2014-01-10 12:00:00,86.88,86.94,86.83,86.94,38600.0,63.4221,63.4659,63.3856,63.4659,38600.0
2014-01-10 12:05:00,86.93,87.04,86.91,87.03,37700.0,63.4586,63.5389,63.444,63.5316,37700.0
2014-01-10 12:10:00,87.03,87.03,86.98,87.01,18100.0,63.5316,63.5316,63.4951,63.517,18100.0
2014-01-10 12:15:00,87.0,87.08,86.95,86.95,59600.0,63.5097,63.5681,63.4732,63.4732,59600.0
2014-01-10 12:20:00,86.93,86.94,86.88,86.88,19200.0,63.4586,63.4659,63.4221,63.4221,19200.0
2014-01-10 12:25:00,86.89,86.91,86.87,86.9,33900.0,63.4294,63.444,63.4148,63.4367,33900.0
2014-01-10 12:30:00,86.9,86.91,86.89,86.9,31700.0,63.4367,63.444,63.4294,63.4367,31700.0
2014-01-10 12:35:00,86.9,86.91,86.88,86.91,42100.0,63.4367,63.444,63.4221,63.444,42100.0
2014-01-10 12:40:00,86.9,86.99,86.87,86.96,147200.0,63.4367,63.5024,63.4148,63.4805,147200.0
2014-01-10 12:45:00,86.97,87.01,86.88,86.91,29900.0,63.4878,63.517,63.4221,63.444,29900.0
2014-01-10 12:50:00,86.92,86.92,86.8,86.84,45800.0,63.4513,63.4513,63.3637,63.3929,45800.0
2014-01-10 12:55:00,86.85,86.86,86.81,86.83,44600.0,63.4002,63.4075,63.371,63.3856,44600.0
2014-01-10 13:00:00,86.84,86.91,86.84,86.9,35500.0,63.3929,63.444,63.3929,63.4367,35500.0
2014-01-10 13:05:00,86.9,86.92,86.89,86.9,28800.0,63.4367,63.4513,63.4294,63.4367,28800.0
2014-01-10 13:10:00,86.9,86.93,86.85,86.85,37100.0,63.4367,63.4586,63.4002,63.4002,37100.0
2014-01-10 13:15:00,86.85,86.94,86.83,86.94,39200.0,63.4002,63.4659,63.3856,63.4659,39200.0
2014-01-10 13:20:00,86.94,86.95,86.88,86.9,75200.0,63.4659,63.4732,63.4221,63.4367,75200.0
2014-01-10 13:25:00,86.9,86.95,86.85,86.88,68000.0,63.4367,63.4732,63.4002,63.4221,68000.0
2014-01-10 13:30:00,86.88,86.96,86.87,86.94,52300.0,63.4221,63.4805,63.4148,63.4659,52300.0
2014-01-10 13:35:00,86.93,87.01,86.93,87.0,43600.0,63.4586,63.517,63.4586,63.5097,43600.0
2014-01-10 13:40:00,87.0,87.04,86.98,87.04,103500.0,63.5097,63.5389,63.4951,63.5389,103500.0
2014-01-10 13:45:00,87.04,87.06,87.0,87.04,77500.0,63.5389,63.5535,63.5097,63.5389,77500.0
2014-01-10 13:50:00,87.04,87.09,87.04,87.07,94600.0,63.5389,63.5754,63.5389,63.5608,94600.0
2014-01-10 13:55:00,87.07,87.09,87.01,87.04,127400.0,63.5608,63.5754,63.517,63.5389,127400.0
2014-01-10 14:00:00,87.05,87.05,87.0,87.03,104100.0,63.5462,63.5462,63.5097,63.5316,104100.0
2014-01-10 14:05:00,87.03,87.18,87.02,87.18,48500.0,63.5316,63.6411,63.5243,63.6411,48500.0
2014-01-10 14:10:00,87.18,87.24,87.1,87.24,88800.0,63.6411,63.6849,63.5827,63.6849,88800.0
2014-01-10 14:15:00,87.23,87.35,87.23,87.31,131700.0,63.6776,63.7652,63.6776,63.736,131700.0
2014-01-10 14:20:00,87.32,87.34,87.25,87.25,115700.0,63.7433,63.7579,63.6922,63.6922,115700.0
2014-01-10 14:25:00,87.25,87.26,87.2,87.22,97800.0,63.6922,63.6995,63.6557,63.6703,97800.0
2014-01-10 14:30:00,87.21,87.4,87.21,87.38,46900.0,63.663,63.8017,63.663,63.7871,46900.0
2014-01-10 14:35:00,87.38,87.5,87.38,87.47,67600.0,63.7871,63.8747,63.7871,63.8528,67600.0
2014-01-10 14:40:00,87.47,87.52,87.45,87.46,31500.0,63.8528,63.8893,63.8382,63.8455,31500.0
2014-01-10 14:45:00,87.47,87.5,87.41,87.41,25100.0,63.8528,63.8747,63.809,63.809,25100.0
2014-01-10 14:50:00,87.41,87.44,87.34,87.39,39300.0,63.809,63.8309,63.7579,63.7944,39300.0
2014-01-10 14:55:00,87.39,87.47,87.37,87.45,54900.0,63.7944,63.8528,63.7798,63.8382,54900.0
2014-01-10 15:00:00,87.45,87.65,87.44,87.62,113000.0,63.8382,63.9842,63.8309,63.9623,113000.0
2014-01-10 15:05:00,87.61,87.65,87.58,87.61,85300.0,63.955,63.9842,63.9331,63.955,85300.0
2014-01-10 15:10:00,87.61,87.73,87.6,87.72,78900.0,63.955,64.0426,63.9477,64.0353,78900.0
2014-01-10 15:15:00,87.72,87.79,87.7,87.77,83900.0,64.0353,64.0864,64.0207,64.0718,83900.0
2014-01-10 15:20:00,87.77,87.86,87.76,87.83,97600.0,64.0718,64.1375,64.0645,64.1156,97600.0
2014-01-10 15:25:00,87.83,87.92,87.81,87.92,74600.0,64.1156,64.1813,64.101,64.1813,74600.0
2014-01-10 15:30:00,87.91,88.06,87.91,88.04,138800.0,64.174,64.2835,64.174,64.2689,138800.0
2014-01-10 15:35:00,88.05,88.08,88.03,88.07,116900.0,64.2762,64.2981,64.2616,64.2908,116900.0
2014-01-10 15:40:00,88.07,88.14,88.04,88.12,144200.0,64.2908,64.3419,64.2689,64.3273,144200.0
2014-01-10 15:45:00,88.11,88.11,88.0,88.0,257400.0,64.32,64.32,64.2397,64.2397,257400.0
2014-01-10 15:50:00,88.0,88.14,88.0,88.13,236300.0,64.2397,64.3419,64.2397,64.3346,236300.0
2014-01-10 15:55:00,88.12,88.2,88.11,88.18,485500.0,64.3273,64.3857,64.32,64.3711,485500.0
2014-01-13 09:30:00,88.4,88.54,87.9,87.97,251200.0,64.5317,64.6339,64.1667,64.2178,251200.0
2014-01-13 09:35:00,87.96,88.4,87.87,88.1,95200.0,64.2105,64.5317,64.1448,64.3127,95200.0
2014-01-13 09:40:00,88.1,88.4,87.94,88.24,77300.0,64.3127,64.5317,64.1959,64.4149,77300.0
2014-01-13 09:45:00,88.2,88.43,88.09,88.31,88600.0,64.3857,64.5536,64.3054,64.466,88600.0
2014-01-13 09:50:00,88.31,88.44,88.17,88.37,88400.0,64.466,64.5609,64.3638,64.5098,88400.0
2014-01-13 09:55:00,88.37,88.5,88.3,88.39,99300.0,64.5098,64.6047,64.4587,64.5244,99300.0
2014-01-13 10:00:00,88.39,88.51,88.2,88.29,107800.0,64.5244,64.612,64.3857,64.4514,107800.0
2014-01-13 10:05:00,88.29,88.5,88.28,88.42,96000.0,64.4514,64.6047,64.4441,64.5463,96000.0
2014-01-13 10:10:00,88.42,88.47,88.24,88.31,122100.0,64.5463,64.5828,64.4149,64.466,122100.0
2014-01-13 10:15:00,88.29,88.3,88.15,88.23,74200.0,64.4514,64.4587,64.3492,64.4076,74200.0
2014-01-13 10:20:00,88.25,88.32,88.21,88.25,43100.0,64.4222,64.4733,64.393,64.4222,43100.0
2014-01-13 10:25:00,88.24,88.34,88.18,88.28,57000.0,64.4149,64.4879,64.3711,64.4441,57000.0
2014-01-13 10:30:00,88.28,88.32,88.22,88.27,51900.0,64.4441,64.4733,64.4003,64.4368,51900.0
2014-01-13 10:35:00,88.27,88.3,88.18,88.23,67100.0,64.4368,64.4587,64.3711,64.4076,67100.0
2014-01-13 10:40:00,88.21,88.21,88.04,88.11,76500.0,64.393,64.393,64.2689,64.32,76500.0
2014-01-13 10:45:00,88.09,88.18,88.06,88.18,49900.0,64.3054,64.3711,64.2835,64.3711,49900.0
2014-01-13 10:50:00,88.17,88.2,88.14,88.18,46700.0,64.3638,64.3857,64.3419,64.3711,46700.0
2014-01-13 10:55:00,88.19,88.22,88.08,88.11,41100.0,64.3784,64.4003,64.2981,64.32,41100.0
2014-01-13 11:00:00,88.1,88.14,87.99,88.04,67900.0,64.3127,64.3419,64.2324,64.2689,67900.0
2014-01-13 11:05:00,88.04,88.1,87.98,88.02,84800.0,64.2689,64.3127,64.2251,64.2543,84800.0
2014-01-13 11:10:00,88.02,88.15,87.96,88.06,69000.0,64.2543,64.3492,64.2105,64.2835,69000.0
2014-01-13 11:15:00,88.05,88.11,88.03,88.08,37000.0,64.2762,64.32,64.2616,64.2981,37000.0
2014-01-13 11:20:00,88.09,88.28,88.06,88.21,55000.0,64.3054,64.4441,64.2835,64.393,55000.0
2014-01-13 11:25:00,88.2,88.21,88.06,88.19,36300.0,64.3857,64.393,64.2835,64.3784,36300.0
2014-01-13 11:30:00,88.19,88.22,88.11,88.17,49600.0,64.3784,64.4003,64.32,64.3638,49600.0
2014-01-13 11:35:00,88.17,88.29,88.14,88.27,37100.0,64.3638,64.4514,64.3419,64.4368,37100.0
2014-01-13 11:40:00,88.26,88.29,88.21,88.24,45300.0,64.4295,64.4514,64.393,64.4149,45300.0
2014-01-13 11:45:00,88.25,88.34,88.21,88.33,52200.0,64.4222,64.4879,64.393,64.4806,52200.0
2014-01-13 11:50:00,88.33,88.37,88.28,88.32,44500.0,64.4806,64.5098,64.4441,64.4733,44500.0
2014-01-13 11:55:00,88.32,88.34,88.26,88.28,30800.0,64.4733,64.4879,64.4295,64.4441,30800.0
2014-01-13 12:00:00,88.27,88.35,88.19,88.23,45400.0,64.4368,64.4952,64.3784,64.4076,45400.0
2014-01-13 12:05:00,88.21,88.21,88.03,88.1,51700.0,64.393,64.393,64.2616,64.3127,51700.0
2014-01-13 12:10:00,88.1,88.22,88.04,88.17,42700.0,64.3127,64.4003,64.2689,64.3638,42700.0
2014-01-13 12:15:00,88.17,88.28,88.17,88.25,35800.0,64.3638,64.4441,64.3638,64.4222,35800.0
2014-01-13 12:20:00,88.26,88.37,88.26,88.35,62200.0,64.4295,64.5098,64.4295,64.4952,62200.0
2014-01-13 12:25:00,88.36,88.36,88.18,88.22,71700.0,64.5025,64.5025,64.3711,64.4003,71700.0
2014-01-13 12:30:00,88.21,88.22,87.99,88.08,83800.0,64.393,64.4003,64.2324,64.2981,83800.0
2014-01-13 12:35:00,88.08,88.12,87.99,88.02,62200.0,64.2981,64.3273,64.2324,64.2543,62200.0
2014-01-13 12:40:00,88.02,88.07,87.99,87.99,49300.0,64.2543,64.2908,64.2324,64.2324,49300.0
2014-01-13 12:45:00,87.98,88.01,87.88,87.88,34400.0,64.2251,64.247,64.1521,64.1521,34400.0
2014-01-13 12:50:00,87.89,87.93,87.72,87.77,96700.0,64.1594,64.1886,64.0353,64.0718,96700.0
2014-01-13 12:55:00,87.76,87.77,87.54,87.54,63400.0,64.0645,64.0718,63.9039,63.9039,63400.0
2014-01-13 13:00:00,87.55,87.69,87.46,87.69,84000.0,63.9112,64.0134,63.8455,64.0134,84000.0
2014-01-13 13:05:00,87.71,87.82,87.7,87.76,50400.0,64.028,64.1083,64.0207,64.0645,50400.0
2014-01-13 13:10:00,87.76,87.79,87.64,87.67,35300.0,64.0645,64.0864,63.9769,63.9988,35300.0
2014-01-13 13:15:00,87.66,87.66,87.52,87.53,87400.0,63.9915,63.9915,63.8893,63.8966,87400.0
2014-01-13 13:20:00,87.53,87.65,87.51,87.63,30300.0,63.8966,63.9842,63.882,63.9696,30300.0
2014-01-13 13:25:00,87.63,87.76,87.59,87.72,38800.0,63.9696,64.0645,63.9404,64.0353,38800.0
2014-01-13 13:30:00,87.71,87.72,87.62,87.65,75600.0,64.028,64.0353,63.9623,63.9842,75600.0
2014-01-13 13:35:00,87.65,87.71,87.62,87.66,30300.0,63.9842,64.028,63.9623,63.9915,30300.0
2014-01-13 13:40:00,87.66,87.72,87.63,87.69,36000.0,63.9915,64.0353,63.9696,64.0134,36000.0
2014-01-13 13:45:00,87.68,87.69,87.58,87.65,81200.0,64.0061,64.0134,63.9331,63.9842,81200.0
2014-01-13 13:50:00,87.64,87.74,87.64,87.73,30300.0,63.9769,64.0499,63.9769,64.0426,30300.0
2014-01-13 13:55:00,87.73,87.81,87.71,87.81,39000.0,64.0426,64.101,64.028,64.101,39000.0
2014-01-13 14:00:00,87.8,87.86,87.75,87.75,86200.0,64.0937,64.1375,64.0572,64.0572,86200.0
2014-01-13 14:05:00,87.75,87.78,87.71,87.76,50000.0,64.0572,64.0791,64.028,64.0645,50000.0
2014-01-13 14:10:00,87.77,87.79,87.69,87.75,48800.0,64.0718,64.0864,64.0134,64.0572,48800.0
2014-01-13 14:15:00,87.75,87.76,87.62,87.68,63100.0,64.0572,64.0645,63.9623,64.0061,63100.0
2014-01-13 14:20:00,87.69,87.73,87.64,87.67,107900.0,64.0134,64.0426,63.9769,63.9988,107900.0
2014-01-13 14:25:00,87.68,87.79,87.67,87.78,57700.0,64.0061,64.0864,63.9988,64.0791,57700.0
2014-01-13 14:30:00,87.77,87.82,87.71,87.73,60600.0,64.0718,64.1083,64.028,64.0426,60600.0
2014-01-13 14:35:00,87.74,87.78,87.68,87.73,48300.0,64.0499,64.0791,64.0061,64.0426,48300.0
2014-01-13 14:40:00,87.74,87.82,87.71,87.8,62000.0,64.0499,64.1083,64.028,64.0937,62000.0
2014-01-13 14:45:00,87.81,87.82,87.74,87.8,68200.0,64.101,64.1083,64.0499,64.0937,68200.0
2014-01-13 14:50:00,87.8,87.8,87.63,87.73,67300.0,64.0937,64.0937,63.9696,64.0426,67300.0
2014-01-13 14:55:00,87.72,87.77,87.66,87.69,50700.0,64.0353,64.0718,63.9915,64.0134,50700.0
2014-01-13 15:00:00,87.69,87.69,87.44,87.47,89500.0,64.0134,64.0134,63.8309,63.8528,89500.0
2014-01-13 15:05:00,87.48,87.52,87.37,87.42,88800.0,63.8601,63.8893,63.7798,63.8163,88800.0
2014-01-13 15:10:00,87.43,87.49,87.37,87.49,77500.0,63.8236,63.8674,63.7798,63.8674,77500.0
2014-01-13 15:15:00,87.5,87.61,87.49,87.61,55200.0,63.8747,63.955,63.8674,63.955,55200.0
2014-01-13 15:20:00,87.6,87.61,87.46,87.49,79000.0,63.9477,63.955,63.8455,63.8674,79000.0
2014-01-13 15:25:00,87.49,87.55,87.42,87.53,58700.0,63.8674,63.9112,63.8163,63.8966,58700.0
2014-01-13 15:30:00,87.54,87.54,87.43,87.48,99400.0,63.9039,63.9039,63.8236,63.8601,99400.0
2014-01-13 15:35:00,87.48,87.5,87.39,87.46,100200.0,63.8601,63.8747,63.7944,63.8455,100200.0
2014-01-13 15:40:00,87.46,87.47,87.32,87.34,101300.0,63.8455,63.8528,63.7433,63.7579,101300.0
2014-01-13 15:45:00,87.34,87.49,87.29,87.48,139800.0,63.7579,63.8674,63.7214,63.8601,139800.0
2014-01-13 15:50:00,87.48,87.51,87.45,87.48,148500.0,63.8601,63.882,63.8382,63.8601,148500.0
2014-01-13 15:55:00,87.48,87.5,87.37,87.46,315200.0,63.8601,63.8747,63.7798,63.8455,315200.0
2014-01-14 09:30:00,87.91,88.2,87.37,88.16,140200.0,64.174,64.3857,63.7798,64.3565,140200.0
2014-01-14 09:35:00,88.15,88.28,87.94,88.08,79200.0,64.3492,64.4441,64.1959,64.2981,79200.0
2014-01-14 09:40:00,88.06,88.17,87.92,88.13,65000.0,64.2835,64.3638,64.1813,64.3346,65000.0
2014-01-14 09:45:00,88.15,88.19,88.01,88.06,84500.0,64.3492,64.3784,64.247,64.2835,84500.0
2014-01-14 09:50:00,88.05,88.25,87.94,88.04,152900.0,64.2762,64.4222,64.1959,64.2689,152900.0
2014-01-14 09:55:00,88.05,88.14,87.9,87.95,81000.0,64.2762,64.3419,64.1667,64.2032,81000.0
2014-01-14 10:00:00,87.97,88.05,87.89,87.91,117400.0,64.2178,64.2762,64.1594,64.174,117400.0
2014-01-14 10:05:00,87.9,87.97,87.82,87.89,77600.0,64.1667,64.2178,64.1083,64.1594,77600.0
2014-01-14 10:10:00,87.89,87.97,87.81,87.93,76900.0,64.1594,64.2178,64.101,64.1886,76900.0
2014-01-14 10:15:00,87.92,88.03,87.88,87.95,62900.0,64.1813,64.2616,64.1521,64.2032,62900.0
2014-01-14 10:20:00,87.95,87.99,87.82,87.83,66100.0,64.2032,64.2324,64.1083,64.1156,66100.0
2014-01-14 10:25:00,87.85,87.91,87.84,87.9,58000.0,64.1302,64.174,64.1229,64.1667,58000.0
2014-01-14 10:30:00,87.91,88.16,87.89,88.16,57500.0,64.174,64.3565,64.1594,64.3565,57500.0
2014-01-14 10:35:00,88.15,88.16,88.08,88.09,36200.0,64.3492,64.3565,64.2981,64.3054,36200.0
2014-01-14 10:40:00,88.09,88.2,88.07,88.08,44100.0,64.3054,64.3857,64.2908,64.2981,44100.0
2014-01-14 10:45:00,88.06,88.16,88.06,88.13,22500.0,64.2835,64.3565,64.2835,64.3346,22500.0
2014-01-14 10:50:00,88.14,88.22,88.13,88.21,31400.0,64.3419,64.4003,64.3346,64.393,31400.0
2014-01-14 10:55:00,88.22,88.47,88.22,88.37,67500.0,64.4003,64.5828,64.4003,64.5098,67500.0
2014-01-14 11:00:00,88.38,88.43,88.33,88.36,43300.0,64.5171,64.5536,64.4806,64.5025,43300.0
2014-01-14 11:05:00,88.36,88.43,88.33,88.34,33400.0,64.5025,64.5536,64.4806,64.4879,33400.0
2014-01-14 11:10:00,88.34,88.47,88.34,88.36,28000.0,64.4879,64.5828,64.4879,64.5025,28000.0
2014-01-14 11:15:00,88.36,88.6,88.36,88.58,53400.0,64.5025,64.6777,64.5025,64.6631,53400.0
2014-01-14 11:20:00,88.59,88.64,88.42,88.42,31800.0,64.6704,64.7069,64.5463,64.5463,31800.0
2014-01-14 11:25:00,88.41,88.44,88.34,88.34,41800.0,64.539,64.5609,64.4879,64.4879,41800.0
2014-01-14 11:30:00,88.36,88.41,88.33,88.36,73600.0,64.5025,64.539,64.4806,64.5025,73600.0
2014-01-14 11:35:00,88.36,88.39,88.27,88.28,22300.0,64.5025,64.5244,64.4368,64.4441,22300.0
2014-01-14 11:40:00,88.29,88.3,88.22,88.22,27500.0,64.4514,64.4587,64.4003,64.4003,27500.0
2014-01-14 11:45:00,88.22,88.28,88.18,88.18,26300.0,64.4003,64.4441,64.3711,64.3711,26300.0
2014-01-14 11:50:00,88.19,88.2,88.07,88.12,25100.0,64.3784,64.3857,64.2908,64.3273,25100.0
2014-01-14 11:55:00,88.11,88.18,88.04,88.14,19500.0,64.32,64.3711,64.2689,64.3419,19500.0
2014-01-14 12:00:00,88.13,88.3,88.12,88.29,19900.0,64.3346,64.4587,64.3273,64.4514,19900.0
2014-01-14 12:05:00,88.29,88.36,88.28,88.35,29100.0,64.4514,64.5025,64.4441,64.4952,29100.0
2014-01-14 12:10:00,88.34,88.42,88.33,88.39,38000.0,64.4879,64.5463,64.4806,64.5244,38000.0
2014-01-14 12:15:00,88.38,88.44,88.31,88.44,57700.0,64.5171,64.5609,64.466,64.5609,57700.0
2014-01-14 12:20:00,88.45,88.67,88.45,88.62,68500.0,64.5682,64.7288,64.5682,64.6923,68500.0
2014-01-14 12:25:00,88.63,88.72,88.6,88.7,35600.0,64.6996,64.7653,64.6777,64.7507,35600.0
2014-01-14 12:30:00,88.7,88.73,88.63,88.64,40700.0,64.7507,64.7726,64.6996,64.7069,40700.0
2014-01-14 12:35:00,88.64,88.78,88.64,88.76,44600.0,64.7069,64.8091,64.7069,64.7945,44600.0
2014-01-14 12:40:00,88.76,88.77,88.65,88.7,36300.0,64.7945,64.8018,64.7142,64.7507,36300.0
2014-01-14 12:45:00,88.69,88.71,88.64,88.71,20100.0,64.7434,64.758,64.7069,64.758,20100.0
2014-01-14 12:50:00,88.69,88.69,88.57,88.57,19700.0,64.7434,64.7434,64.6558,64.6558,19700.0
2014-01-14 12:55:00,88.58,88.63,88.52,88.54,20500.0,64.6631,64.6996,64.6193,64.6339,20500.0
2014-01-14 13:00:00,88.53,88.62,88.49,88.49,23000.0,64.6266,64.6923,64.5974,64.5974,23000.0
2014-01-14 13:05:00,88.49,88.58,88.46,88.52,26000.0,64.5974,64.6631,64.5755,64.6193,26000.0
2014-01-14 13:10:00,88.53,88.64,88.53,88.59,25900.0,64.6266,64.7069,64.6266,64.6704,25900.0
2014-01-14 13:15:00,88.61,88.62,88.54,88.58,28300.0,64.685,64.6923,64.6339,64.6631,28300.0
2014-01-14 13:20:00,88.57,88.62,88.54,88.54,34000.0,64.6558,64.6923,64.6339,64.6339,34000.0
2014-01-14 13:25:00,88.55,88.6,88.5,88.58,66700.0,64.6412,64.6777,64.6047,64.6631,66700.0
2014-01-14 13:30:00,88.57,88.58,88.51,88.52,33000.0,64.6558,64.6631,64.612,64.6193,33000.0
2014-01-14 13:35:00,88.52,88.61,88.48,88.54,68500.0,64.6193,64.685,64.5901,64.6339,68500.0
2014-01-14 13:40:00,88.54,88.59,88.45,88.45,32000.0,64.6339,64.6704,64.5682,64.5682,32000.0
2014-01-14 13:45:00,88.46,88.49,88.34,88.34,40100.0,64.5755,64.5974,64.4879,64.4879,40100.0
2014-01-14 13:50:00,88.35,88.39,88.33,88.34,25700.0,64.4952,64.5244,64.4806,64.4879,25700.0
2014-01-14 13:55:00,88.34,88.44,88.34,88.43,38200.0,64.4879,64.5609,64.4879,64.5536,38200.0
2014-01-14 14:00:00,88.43,88.44,88.31,88.37,47400.0,64.5536,64.5609,64.466,64.5098,47400.0
2014-01-14 14:05:00,88.37,88.39,88.31,88.38,29400.0,64.5098,64.5244,64.466,64.5171,29400.0
2014-01-14 14:10:00,88.39,88.41,88.34,88.35,31500.0,64.5244,64.539,64.4879,64.4952,31500.0
2014-01-14 14:15:00,88.35,88.44,88.35,88.37,51900.0,64.4952,64.5609,64.4952,64.5098,51900.0
2014-01-14 14:20:00,88.37,88.41,88.36,88.39,28200.0,64.5098,64.539,64.5025,64.5244,28200.0
2014-01-14 14:25:00,88.4,88.43,88.38,88.43,56400.0,64.5317,64.5536,64.5171,64.5536,56400.0
2014-01-14 14:30:00,88.43,88.45,88.35,88.35,43800.0,64.5536,64.5682,64.4952,64.4952,43800.0
2014-01-14 14:35:00,88.36,88.36,88.29,88.33,39700.0,64.5025,64.5025,64.4514,64.4806,39700.0
2014-01-14 14:40:00,88.34,88.36,88.31,88.36,35000.0,64.4879,64.5025,64.466,64.5025,35000.0
2014-01-14 14:45:00,88.37,88.47,88.35,88.4,58200.0,64.5098,64.5828,64.4952,64.5317,58200.0
2014-01-14 14:50:00,88.4,88.43,88.38,88.41,64300.0,64.5317,64.5536,64.5171,64.539,64300.0
2014-01-14 14:55:00,88.41,88.41,88.27,88.33,62500.0,64.539,64.539,64.4368,64.4806,62500.0
2014-01-14 15:00:00,88.33,88.45,88.3,88.44,43800.0,64.4806,64.5682,64.4587,64.5609,43800.0
2014-01-14 15:05:00,88.45,88.55,88.43,88.52,37400.0,64.5682,64.6412,64.5536,64.6193,37400.0
2014-01-14 15:10:00,88.52,88.56,88.5,88.56,37300.0,64.6193,64.6485,64.6047,64.6485,37300.0
2014-01-14 15:15:00,88.55,88.69,88.5,88.65,86600.0,64.6412,64.7434,64.6047,64.7142,86600.0
2014-01-14 15:20:00,88.65,88.75,88.63,88.75,73300.0,64.7142,64.7872,64.6996,64.7872,73300.0
2014-01-14 15:25:00,88.76,88.88,88.74,88.88,75400.0,64.7945,64.8821,64.7799,64.8821,75400.0
2014-01-14 15:30:00,88.87,88.93,88.85,88.9,109600.0,64.8748,64.9186,64.8602,64.8967,109600.0
2014-01-14 15:35:00,88.91,88.92,88.84,88.88,79800.0,64.904,64.9113,64.8529,64.8821,79800.0
2014-01-14 15:40:00,88.88,88.88,88.78,88.79,123500.0,64.8821,64.8821,64.8091,64.8164,123500.0
2014-01-14 15:45:00,88.79,88.82,88.74,88.82,160600.0,64.8164,64.8383,64.7799,64.8383,160600.0
2014-01-14 15:50:00,88.81,88.83,88.79,88.82,157000.0,64.831,64.8456,64.8164,64.8383,157000.0
2014-01-14 15:55:00,88.81,88.93,88.8,88.87,369900.0,64.831,64.9186,64.8237,64.8748,369900.0
2014-01-15 09:30:00,88.94,88.95,88.26,88.3,133400.0,64.9259,64.9332,64.4295,64.4587,133400.0
2014-01-15 09:35:00,88.34,88.69,88.32,88.66,101700.0,64.4879,64.7434,64.4733,64.7215,101700.0
2014-01-15 09:40:00,88.68,88.69,88.47,88.54,87500.0,64.7361,64.7434,64.5828,64.6339,87500.0
2014-01-15 09:45:00,88.56,88.57,88.01,88.1,190800.0,64.6485,64.6558,64.247,64.3127,190800.0
2014-01-15 09:50:00,88.12,88.24,87.92,88.04,113100.0,64.3273,64.4149,64.1813,64.2689,113100.0
2014-01-15 09:55:00,88.05,88.21,87.9,88.21,158200.0,64.2762,64.393,64.1667,64.393,158200.0
2014-01-15 10:00:00,88.21,88.3,88.12,88.26,104000.0,64.393,64.4587,64.3273,64.4295,104000.0
2014-01-15 10:05:00,88.27,88.44,88.25,88.41,139100.0,64.4368,64.5609,64.4222,64.539,139100.0
2014-01-15 10:10:00,88.4,88.42,88.29,88.39,87400.0,64.5317,64.5463,64.4514,64.5244,87400.0
2014-01-15 10:15:00,88.39,88.42,88.32,88.35,54000.0,64.5244,64.5463,64.4733,64.4952,54000.0
2014-01-15 10:20:00,88.35,88.42,88.32,88.4,57400.0,64.4952,64.5463,64.4733,64.5317,57400.0
2014-01-15 10:25:00,88.4,88.46,88.34,88.45,45500.0,64.5317,64.5755,64.4879,64.5682,45500.0
2014-01-15 10:30:00,88.47,88.52,88.4,88.47,124600.0,64.5828,64.6193,64.5317,64.5828,124600.0
2014-01-15 10:35:00,88.48,88.5,88.41,88.43,47300.0,64.5901,64.6047,64.539,64.5536,47300.0
2014-01-15 10:40:00,88.43,88.5,88.38,88.41,43200.0,64.5536,64.6047,64.5171,64.539,43200.0
2014-01-15 10:45:00,88.42,88.49,88.38,88.4,29700.0,64.5463,64.5974,64.5171,64.5317,29700.0
2014-01-15 10:50:00,88.38,88.49,88.36,88.43,64100.0,64.5171,64.5974,64.5025,64.5536,64100.0
2014-01-15 10:55:00,88.42,88.45,88.4,88.45,46800.0,64.5463,64.5682,64.5317,64.5682,46800.0
2014-01-15 11:00:00,88.45,88.61,88.39,88.61,73300.0,64.5682,64.685,64.5244,64.685,73300.0
2014-01-15 11:05:00,88.61,88.75,88.6,88.64,94300.0,64.685,64.7872,64.6777,64.7069,94300.0
2014-01-15 11:10:00,88.64,88.65,88.46,88.62,99600.0,64.7069,64.7142,64.5755,64.6923,99600.0
2014-01-15 11:15:00,88.61,88.66,88.6,88.65,50000.0,64.685,64.7215,64.6777,64.7142,50000.0
2014-01-15 11:20:00,88.66,88.72,88.58,88.59,40400.0,64.7215,64.7653,64.6631,64.6704,40400.0
2014-01-15 11:25:00,88.6,88.6,88.36,88.36,81100.0,64.6777,64.6777,64.5025,64.5025,81100.0
2014-01-15 11:30:00,88.36,88.4,88.29,88.35,64400.0,64.5025,64.5317,64.4514,64.4952,64400.0
2014-01-15 11:35:00,88.35,88.38,88.28,88.35,58100.0,64.4952,64.5171,64.4441,64.4952,58100.0
2014-01-15 11:40:00,88.32,88.47,88.31,88.37,69500.0,64.4733,64.5828,64.466,64.5098,69500.0
2014-01-15 11:45:00,88.38,88.5,88.38,88.39,62400.0,64.5171,64.6047,64.5171,64.5244,62400.0
2014-01-15 11:50:00,88.42,88.52,88.39,88.51,30900.0,64.5463,64.6193,64.5244,64.612,30900.0
2014-01-15 11:55:00,88.48,88.51,88.46,88.48,36700.0,64.5901,64.612,64.5755,64.5901,36700.0
2014-01-15 12:00:00,88.48,88.62,88.48,88.6,38800.0,64.5901,64.6923,64.5901,64.6777,38800.0
2014-01-15 12:05:00,88.61,88.74,88.59,88.7,39300.0,64.685,64.7799,64.6704,64.7507,39300.0
2014-01-15 12:10:00,88.7,88.75,88.58,88.6,57500.0,64.7507,64.7872,64.6631,64.6777,57500.0
2014-01-15 12:15:00,88.6,88.66,88.57,88.6,32600.0,64.6777,64.7215,64.6558,64.6777,32600.0
2014-01-15 12:20:00,88.6,88.74,88.6,88.74,121500.0,64.6777,64.7799,64.6777,64.7799,121500.0
2014-01-15 12:25:00,88.73,88.75,88.64,88.7,49200.0,64.7726,64.7872,64.7069,64.7507,49200.0
2014-01-15 12:30:00,88.69,88.75,88.6,88.68,66800.0,64.7434,64.7872,64.6777,64.7361,66800.0
2014-01-15 12:35:00,88.69,88.7,88.67,88.68,34300.0,64.7434,64.7507,64.7288,64.7361,34300.0
2014-01-15 12:40:00,88.69,88.7,88.56,88.59,58100.0,64.7434,64.7507,64.6485,64.6704,58100.0
2014-01-15 12:45:00,88.61,88.66,88.59,88.66,27900.0,64.685,64.7215,64.6704,64.7215,27900.0
2014-01-15 12:50:00,88.65,88.73,88.64,88.69,63700.0,64.7142,64.7726,64.7069,64.7434,63700.0
2014-01-15 12:55:00,88.7,88.72,88.66,88.71,71400.0,64.7507,64.7653,64.7215,64.758,71400.0
2014-01-15 13:00:00,88.71,88.8,88.71,88.78,34500.0,64.758,64.8237,64.758,64.8091,34500.0
2014-01-15 13:05:00,88.78,88.83,88.72,88.75,38300.0,64.8091,64.8456,64.7653,64.7872,38300.0
2014-01-15 13:10:00,88.76,88.85,88.72,88.78,57000.0,64.7945,64.8602,64.7653,64.8091,57000.0
2014-01-15 13:15:00,88.77,88.86,88.77,88.81,42100.0,64.8018,64.8675,64.8018,64.831,42100.0
2014-01-15 13:20:00,88.8,88.84,88.72,88.72,38300.0,64.8237,64.8529,64.7653,64.7653,38300.0
2014-01-15 13:25:00,88.72,88.76,88.63,88.68,59700.0,64.7653,64.7945,64.6996,64.7361,59700.0
2014-01-15 13:30:00,88.69,88.73,88.63,88.7,27200.0,64.7434,64.7726,64.6996,64.7507,27200.0
2014-01-15 13:35:00,88.69,88.75,88.67,88.69,31000.0,64.7434,64.7872,64.7288,64.7434,31000.0
2014-01-15 13:40:00,88.67,88.74,88.64,88.72,29700.0,64.7288,64.7799,64.7069,64.7653,29700.0
2014-01-15 13:45:00,88.72,88.73,88.62,88.63,27200.0,64.7653,64.7726,64.6923,64.6996,27200.0
2014-01-15 13:50:00,88.63,88.7,88.62,88.68,57900.0,64.6996,64.7507,64.6923,64.7361,57900.0
2014-01-15 13:55:00,88.68,88.76,88.68,88.74,50800.0,64.7361,64.7945,64.7361,64.7799,50800.0
2014-01-15 14:00:00,88.74,88.92,88.74,88.92,74700.0,64.7799,64.9113,64.7799,64.9113,74700.0
2014-01-15 14:05:00,88.93,89.12,88.9,89.06,140200.0,64.9186,65.0573,64.8967,65.0135,140200.0
2014-01-15 14:10:00,89.05,89.11,88.98,89.04,79900.0,65.0062,65.05,64.9551,64.9989,79900.0
2014-01-15 14:15:00,89.04,89.12,89.01,89.05,53600.0,64.9989,65.0573,64.977,65.0062,53600.0
2014-01-15 14:20:00,89.05,89.08,88.98,89.05,68200.0,65.0062,65.0281,64.9551,65.0062,68200.0
2014-01-15 14:25:00,89.06,89.07,89.02,89.04,44600.0,65.0135,65.0208,64.9843,64.9989,44600.0
2014-01-15 14:30:00,89.04,89.09,88.95,89.01,44200.0,64.9989,65.0354,64.9332,64.977,44200.0
2014-01-15 14:35:00,89.01,89.06,88.97,89.04,27500.0,64.977,65.0135,64.9478,64.9989,27500.0
2014-01-15 14:40:00,89.05,89.14,89.02,89.12,34800.0,65.0062,65.0719,64.9843,65.0573,34800.0
2014-01-15 14:45:00,89.12,89.13,89.06,89.11,30600.0,65.0573,65.0646,65.0135,65.05,30600.0
2014-01-15 14:50:00,89.11,89.14,89.09,89.13,37200.0,65.05,65.0719,65.0354,65.0646,37200.0
2014-01-15 14:55:00,89.13,89.23,89.12,89.21,50100.0,65.0646,65.1376,65.0573,65.123,50100.0
2014-01-15 15:00:00,89.21,89.27,89.2,89.26,58000.0,65.123,65.1668,65.1157,65.1595,58000.0
2014-01-15 15:05:00,89.27,89.3,89.21,89.22,71500.0,65.1668,65.1887,65.123,65.1303,71500.0
2014-01-15 15:10:00,89.22,89.25,89.15,89.16,50200.0,65.1303,65.1522,65.0792,65.0865,50200.0
2014-01-15 15:15:00,89.16,89.2,89.14,89.14,52400.0,65.0865,65.1157,65.0719,65.0719,52400.0
2014-01-15 15:20:00,89.14,89.16,89.04,89.06,85200.0,65.0719,65.0865,64.9989,65.0135,85200.0
2014-01-15 15:25:00,89.06,89.09,89.04,89.08,56200.0,65.0135,65.0354,64.9989,65.0281,56200.0
2014-01-15 15:30:00,89.08,89.1,89.05,89.09,71700.0,65.0281,65.0427,65.0062,65.0354,71700.0
2014-01-15 15:35:00,89.08,89.11,89.05,89.07,85000.0,65.0281,65.05,65.0062,65.0208,85000.0
2014-01-15 15:40:00,89.08,89.08,88.97,89.0,103000.0,65.0281,65.0281,64.9478,64.9697,103000.0
2014-01-15 15:45:00,89.01,89.07,88.9,88.91,186700.0,64.977,65.0208,64.8967,64.904,186700.0
2014-01-15 15:50:00,88.91,88.97,88.91,88.93,147300.0,64.904,64.9478,64.904,64.9186,147300.0
2014-01-15 15:55:00,88.93,88.94,88.85,88.92,366900.0,64.9186,64.9259,64.8602,64.9113,366900.0
2014-01-16 09:30:00,89.15,89.39,88.8,88.86,155700.0,65.0792,65.2544,64.8237,64.8675,155700.0
2014-01-16 09:35:00,88.89,88.95,88.65,88.66,56300.0,64.8894,64.9332,64.7142,64.7215,56300.0
2014-01-16 09:40:00,88.71,88.78,88.62,88.65,79800.0,64.758,64.8091,64.6923,64.7142,79800.0
2014-01-16 09:45:00,88.63,88.67,88.36,88.36,115000.0,64.6996,64.7288,64.5025,64.5025,115000.0
2014-01-16 09:50:00,88.37,88.65,88.37,88.48,102400.0,64.5098,64.7142,64.5098,64.5901,102400.0
2014-01-16 09:55:00,88.48,88.6,88.38,88.45,104100.0,64.5901,64.6777,64.5171,64.5682,104100.0
2014-01-16 10:00:00,88.44,88.54,88.44,88.48,75400.0,64.5609,64.6339,64.5609,64.5901,75400.0
2014-01-16 10:05:00,88.47,88.51,88.36,88.5,98000.0,64.5828,64.612,64.5025,64.6047,98000.0
2014-01-16 10:10:00,88.51,88.52,88.18,88.18,58800.0,64.612,64.6193,64.3711,64.3711,58800.0
2014-01-16 10:15:00,88.16,88.24,88.14,88.2,71400.0,64.3565,64.4149,64.3419,64.3857,71400.0
2014-01-16 10:20:00,88.19,88.49,88.17,88.41,57900.0,64.3784,64.5974,64.3638,64.539,57900.0
2014-01-16 10:25:00,88.43,88.54,88.34,88.51,58800.0,64.5536,64.6339,64.4879,64.612,58800.0
2014-01-16 10:30:00,88.5,88.52,88.29,88.33,136800.0,64.6047,64.6193,64.4514,64.4806,136800.0
2014-01-16 10:35:00,88.32,88.48,88.3,88.42,81100.0,64.4733,64.5901,64.4587,64.5463,81100.0
2014-01-16 10:40:00,88.43,88.58,88.42,88.51,31600.0,64.5536,64.6631,64.5463,64.612,31600.0
2014-01-16 10:45:00,88.49,88.55,88.43,88.53,36000.0,64.5974,64.6412,64.5536,64.6266,36000.0
2014-01-16 10:50:00,88.52,88.52,88.36,88.39,56000.0,64.6193,64.6193,64.5025,64.5244,56000.0
2014-01-16 10:55:00,88.39,88.42,88.33,88.38,44300.0,64.5244,64.5463,64.4806,64.5171,44300.0
2014-01-16 11:00:00,88.39,88.4,88.3,88.32,82400.0,64.5244,64.5317,64.4587,64.4733,82400.0
2014-01-16 11:05:00,88.33,88.46,88.33,88.4,60100.0,64.4806,64.5755,64.4806,64.5317,60100.0
2014-01-16 11:10:00,88.4,88.55,88.39,88.55,44500.0,64.5317,64.6412,64.5244,64.6412,44500.0
2014-01-16 11:15:00,88.57,88.66,88.57,88.57,137200.0,64.6558,64.7215,64.6558,64.6558,137200.0
2014-01-16 11:20:00,88.58,88.6,88.51,88.51,63200.0,64.6631,64.6777,64.612,64.612,63200.0
2014-01-16 11:25:00,88.52,88.54,88.45,88.52,50600.0,64.6193,64.6339,64.5682,64.6193,50600.0
2014-01-16 11:30:00,88.53,88.55,88.39,88.4,99500.0,64.6266,64.6412,64.5244,64.5317,99500.0
2014-01-16 11:35:00,88.4,88.46,88.39,88.43,43000.0,64.5317,64.5755,64.5244,64.5536,43000.0
2014-01-16 11:40:00,88.43,88.45,88.39,88.45,66900.0,64.5536,64.5682,64.5244,64.5682,66900.0
2014-01-16 11:45:00,88.47,88.72,88.47,88.7,55100.0,64.5828,64.7653,64.5828,64.7507,55100.0
2014-01-16 11:50:00,88.7,88.73,88.54,88.55,58300.0,64.7507,64.7726,64.6339,64.6412,58300.0
2014-01-16 11:55:00,88.55,88.56,88.27,88.34,98700.0,64.6412,64.6485,64.4368,64.4879,98700.0
2014-01-16 12:00:00,88.33,88.65,88.33,88.61,59100.0,64.4806,64.7142,64.4806,64.685,59100.0
2014-01-16 12:05:00,88.6,88.6,88.25,88.41,146600.0,64.6777,64.6777,64.4222,64.539,146600.0
2014-01-16 12:10:00,88.42,88.52,88.35,88.39,41900.0,64.5463,64.6193,64.4952,64.5244,41900.0
2014-01-16 12:15:00,88.42,88.53,88.4,88.53,13600.0,64.5463,64.6266,64.5317,64.6266,13600.0
2014-01-16 12:20:00,88.53,88.63,88.5,88.62,76400.0,64.6266,64.6996,64.6047,64.6923,76400.0
2014-01-16 12:25:00,88.63,88.7,88.61,88.66,49800.0,64.6996,64.7507,64.685,64.7215,49800.0
2014-01-16 12:30:00,88.66,88.74,88.62,88.74,42400.0,64.7215,64.7799,64.6923,64.7799,42400.0
2014-01-16 12:35:00,88.74,88.83,88.69,88.75,32700.0,64.7799,64.8456,64.7434,64.7872,32700.0
2014-01-16 12:40:00,88.75,88.79,88.69,88.71,35600.0,64.7872,64.8164,64.7434,64.758,35600.0
2014-01-16 12:45:00,88.72,88.72,88.64,88.67,24200.0,64.7653,64.7653,64.7069,64.7288,24200.0
2014-01-16 12:50:00,88.66,88.79,88.65,88.77,31200.0,64.7215,64.8164,64.7142,64.8018,31200.0
2014-01-16 12:55:00,88.78,88.84,88.77,88.81,91200.0,64.8091,64.8529,64.8018,64.831,91200.0
2014-01-16 13:00:00,88.81,88.83,88.68,88.68,40800.0,64.831,64.8456,64.7361,64.7361,40800.0
2014-01-16 13:05:00,88.68,88.69,88.55,88.61,46300.0,64.7361,64.7434,64.6412,64.685,46300.0
2014-01-16 13:10:00,88.61,88.61,88.47,88.52,53400.0,64.685,64.685,64.5828,64.6193,53400.0
2014-01-16 13:15:00,88.52,88.76,88.52,88.7,52500.0,64.6193,64.7945,64.6193,64.7507,52500.0
2014-01-16 13:20:00,88.69,88.73,88.56,88.58,55300.0,64.7434,64.7726,64.6485,64.6631,55300.0
2014-01-16 13:25:00,88.56,88.67,88.56,88.67,54700.0,64.6485,64.7288,64.6485,64.7288,54700.0
2014-01-16 13:30:00,88.67,88.7,88.62,88.63,45600.0,64.7288,64.7507,64.6923,64.6996,45600.0
2014-01-16 13:35:00,88.64,88.69,88.59,88.68,31800.0,64.7069,64.7434,64.6704,64.7361,31800.0
2014-01-16 13:40:00,88.69,88.75,88.66,88.75,63000.0,64.7434,64.7872,64.7215,64.7872,63000.0
2014-01-16 13:45:00,88.75,88.86,88.68,88.81,45800.0,64.7872,64.8675,64.7361,64.831,45800.0
2014-01-16 13:50:00,88.81,88.84,88.71,88.84,36100.0,64.831,64.8529,64.758,64.8529,36100.0
2014-01-16 13:55:00,88.83,88.84,88.71,88.71,32400.0,64.8456,64.8529,64.758,64.758,32400.0
2014-01-16 14:00:00,88.71,88.87,88.68,88.84,40300.0,64.758,64.8748,64.7361,64.8529,40300.0
2014-01-16 14:05:00,88.84,88.84,88.7,88.71,45400.0,64.8529,64.8529,64.7507,64.758,45400.0
2014-01-16 14:10:00,88.7,88.7,88.61,88.63,44200.0,64.7507,64.7507,64.685,64.6996,44200.0
2014-01-16 14:15:00,88.63,88.63,88.5,88.54,61600.0,64.6996,64.6996,64.6047,64.6339,61600.0
2014-01-16 14:20:00,88.52,88.59,88.46,88.56,57900.0,64.6193,64.6704,64.5755,64.6485,57900.0
2014-01-16 14:25:00,88.56,88.61,88.54,88.58,61700.0,64.6485,64.685,64.6339,64.6631,61700.0
2014-01-16 14:30:00,88.56,88.68,88.54,88.62,108800.0,64.6485,64.7361,64.6339,64.6923,108800.0
2014-01-16 14:35:00,88.63,88.74,88.63,88.73,81900.0,64.6996,64.7799,64.6996,64.7726,81900.0
2014-01-16 14:40:00,88.74,88.78,88.69,88.7,55700.0,64.7799,64.8091,64.7434,64.7507,55700.0
2014-01-16 14:45:00,88.7,88.7,88.61,88.63,66600.0,64.7507,64.7507,64.685,64.6996,66600.0
2014-01-16 14:50:00,88.62,88.67,88.62,88.66,60700.0,64.6923,64.7288,64.6923,64.7215,60700.0
2014-01-16 14:55:00,88.66,88.7,88.65,88.68,92500.0,64.7215,64.7507,64.7142,64.7361,92500.0
2014-01-16 15:00:00,88.67,88.69,88.62,88.67,77000.0,64.7288,64.7434,64.6923,64.7288,77000.0
2014-01-16 15:05:00,88.66,88.71,88.65,88.7,62200.0,64.7215,64.758,64.7142,64.7507,62200.0
2014-01-16 15:10:00,88.7,88.77,88.7,88.74,145300.0,64.7507,64.8018,64.7507,64.7799,145300.0
2014-01-16 15:15:00,88.73,88.73,88.66,88.67,117900.0,64.7726,64.7726,64.7215,64.7288,117900.0
2014-01-16 15:20:00,88.67,88.67,88.63,88.63,90000.0,64.7288,64.7288,64.6996,64.6996,90000.0
2014-01-16 15:25:00,88.63,88.65,88.59,88.61,99700.0,64.6996,64.7142,64.6704,64.685,99700.0
2014-01-16 15:30:00,88.61,88.65,88.52,88.6,157900.0,64.685,64.7142,64.6193,64.6777,157900.0
2014-01-16 15:35:00,88.59,88.64,88.53,88.64,191500.0,64.6704,64.7069,64.6266,64.7069,191500.0
2014-01-16 15:40:00,88.64,88.72,88.6,88.6,202800.0,64.7069,64.7653,64.6777,64.6777,202800.0
2014-01-16 15:45:00,88.61,88.62,88.54,88.57,226000.0,64.685,64.6923,64.6339,64.6558,226000.0
2014-01-16 15:50:00,88.58,88.67,88.54,88.64,174500.0,64.6631,64.7288,64.6339,64.7069,174500.0
2014-01-16 15:55:00,88.65,88.66,88.55,88.65,325600.0,64.7142,64.7215,64.6412,64.7142,325600.0
2014-01-17 09:30:00,89.88,89.88,89.05,89.29,1293200.0,65.6121,65.6121,65.0062,65.1814,1293200.0
2014-01-17 09:35:00,89.28,89.83,89.17,89.25,472000.0,65.1741,65.5756,65.0938,65.1522,472000.0
2014-01-17 09:40:00,89.29,89.79,89.25,89.65,336200.0,65.1814,65.5464,65.1522,65.4442,336200.0
2014-01-17 09:45:00,89.63,89.71,88.98,89.1,303500.0,65.4296,65.488,64.9551,65.0427,303500.0
2014-01-17 09:50:00,89.13,89.25,88.75,88.85,235800.0,65.0646,65.1522,64.7872,64.8602,235800.0
2014-01-17 09:55:00,88.81,88.87,88.0,88.12,235500.0,64.831,64.8748,64.2397,64.3273,235500.0
2014-01-17 10:00:00,88.16,88.57,88.0,88.3,405200.0,64.3565,64.6558,64.2397,64.4587,405200.0
2014-01-17 10:05:00,88.3,88.78,88.2,88.69,248100.0,64.4587,64.8091,64.3857,64.7434,248100.0
2014-01-17 10:10:00,88.7,88.99,88.6,88.9,239800.0,64.7507,64.9624,64.6777,64.8967,239800.0
2014-01-17 10:15:00,88.91,89.24,88.88,89.2,187200.0,64.904,65.1449,64.8821,65.1157,187200.0
2014-01-17 10:20:00,89.2,89.47,89.11,89.23,148000.0,65.1157,65.3128,65.05,65.1376,148000.0
2014-01-17 10:25:00,89.21,89.6,89.19,89.44,196600.0,65.123,65.4077,65.1084,65.2909,196600.0
2014-01-17 10:30:00,89.42,89.55,89.42,89.45,114900.0,65.2763,65.3712,65.2763,65.2982,114900.0
2014-01-17 10:35:00,89.43,89.7,89.43,89.65,108900.0,65.2836,65.4807,65.2836,65.4442,108900.0
2014-01-17 10:40:00,89.66,89.92,89.64,89.91,190600.0,65.4515,65.6413,65.4369,65.634,190600.0
2014-01-17 10:45:00,89.92,89.99,89.8,89.93,94000.0,65.6413,65.6924,65.5537,65.6486,94000.0
2014-01-17 10:50:00,89.93,90.05,89.88,90.0,180000.0,65.6486,65.7362,65.6121,65.6997,180000.0
2014-01-17 10:55:00,90.01,90.1,89.88,89.91,99100.0,65.707,65.7727,65.6121,65.634,99100.0
2014-01-17 11:00:00,89.91,89.94,89.42,89.94,151200.0,65.634,65.6559,65.2763,65.6559,151200.0
2014-01-17 11:05:00,89.94,89.99,89.88,89.97,86900.0,65.6559,65.6924,65.6121,65.6778,86900.0
2014-01-17 11:10:00,89.98,90.0,89.88,89.9,82000.0,65.6851,65.6997,65.6121,65.6267,82000.0
2014-01-17 11:15:00,89.9,90.12,89.9,90.06,91500.0,65.6267,65.7873,65.6267,65.7435,91500.0
2014-01-17 11:20:00,90.08,90.15,89.89,89.95,87800.0,65.7581,65.8092,65.6194,65.6632,87800.0
2014-01-17 11:25:00,89.96,90.09,89.93,90.06,69100.0,65.6705,65.7654,65.6486,65.7435,69100.0
2014-01-17 11:30:00,90.06,90.12,89.96,90.12,63900.0,65.7435,65.7873,65.6705,65.7873,63900.0
2014-01-17 11:35:00,90.12,90.15,90.02,90.08,85800.0,65.7873,65.8092,65.7143,65.7581,85800.0
2014-01-17 11:40:00,90.07,90.41,90.07,90.38,171300.0,65.7508,65.999,65.7508,65.9771,171300.0
2014-01-17 11:45:00,90.36,90.39,90.04,90.25,110800.0,65.9625,65.9844,65.7289,65.8822,110800.0
2014-01-17 11:50:00,90.26,90.39,90.2,90.23,73100.0,65.8895,65.9844,65.8457,65.8676,73100.0
2014-01-17 11:55:00,90.23,90.25,90.08,90.21,52700.0,65.8676,65.8822,65.7581,65.853,52700.0
2014-01-17 12:00:00,90.21,90.39,90.19,90.32,107700.0,65.853,65.9844,65.8384,65.9333,107700.0
2014-01-17 12:05:00,90.31,90.33,90.26,90.29,58000.0,65.926,65.9406,65.8895,65.9114,58000.0
2014-01-17 12:10:00,90.3,90.31,90.12,90.18,130000.0,65.9187,65.926,65.7873,65.8311,130000.0
2014-01-17 12:15:00,90.19,90.34,90.19,90.26,85400.0,65.8384,65.9479,65.8384,65.8895,85400.0
2014-01-17 12:20:00,90.26,90.27,90.16,90.23,60000.0,65.8895,65.8968,65.8165,65.8676,60000.0
2014-01-17 12:25:00,90.21,90.26,90.17,90.23,51800.0,65.853,65.8895,65.8238,65.8676,51800.0
2014-01-17 12:30:00,90.22,90.23,89.88,90.01,55900.0,65.8603,65.8676,65.6121,65.707,55900.0
2014-01-17 12:35:00,90.01,90.02,89.84,90.0,45300.0,65.707,65.7143,65.5829,65.6997,45300.0
2014-01-17 12:40:00,90.01,90.11,89.95,90.09,36100.0,65.707,65.78,65.6632,65.7654,36100.0
2014-01-17 12:45:00,90.1,90.16,90.06,90.09,33500.0,65.7727,65.8165,65.7435,65.7654,33500.0
2014-01-17 12:50:00,90.09,90.14,90.03,90.07,49200.0,65.7654,65.8019,65.7216,65.7508,49200.0
2014-01-17 12:55:00,90.08,90.09,89.99,90.06,63900.0,65.7581,65.7654,65.6924,65.7435,63900.0
2014-01-17 13:00:00,90.05,90.13,90.04,90.08,73200.0,65.7362,65.7946,65.7289,65.7581,73200.0
2014-01-17 13:05:00,90.09,90.14,89.97,89.97,50600.0,65.7654,65.8019,65.6778,65.6778,50600.0
2014-01-17 13:10:00,89.96,90.0,89.89,89.91,73300.0,65.6705,65.6997,65.6194,65.634,73300.0
2014-01-17 13:15:00,89.91,90.16,89.86,90.11,93900.0,65.634,65.8165,65.5975,65.78,93900.0
2014-01-17 13:20:00,90.09,90.1,89.94,90.01,46600.0,65.7654,65.7727,65.6559,65.707,46600.0
2014-01-17 13:25:00,90.0,90.05,89.95,90.0,36600.0,65.6997,65.7362,65.6632,65.6997,36600.0
2014-01-17 13:30:00,90.02,90.04,89.91,89.96,62500.0,65.7143,65.7289,65.634,65.6705,62500.0
2014-01-17 13:35:00,89.97,89.98,89.89,89.95,38200.0,65.6778,65.6851,65.6194,65.6632,38200.0
2014-01-17 13:40:00,89.96,90.01,89.92,90.0,35400.0,65.6705,65.707,65.6413,65.6997,35400.0
2014-01-17 13:45:00,89.99,90.04,89.97,89.99,67900.0,65.6924,65.7289,65.6778,65.6924,67900.0
2014-01-17 13:50:00,90.0,90.04,89.96,89.97,65000.0,65.6997,65.7289,65.6705,65.6778,65000.0
2014-01-17 13:55:00,89.98,90.04,89.96,90.01,67600.0,65.6851,65.7289,65.6705,65.707,67600.0
2014-01-17 14:00:00,90.03,90.09,90.0,90.03,60800.0,65.7216,65.7654,65.6997,65.7216,60800.0
2014-01-17 14:05:00,90.04,90.1,90.01,90.08,43800.0,65.7289,65.7727,65.707,65.7581,43800.0
2014-01-17 14:10:00,90.08,90.1,90.0,90.05,56300.0,65.7581,65.7727,65.6997,65.7362,56300.0
2014-01-17 14:15:00,90.04,90.06,89.98,90.04,40600.0,65.7289,65.7435,65.6851,65.7289,40600.0
2014-01-17 14:20:00,90.05,90.08,90.03,90.05,60000.0,65.7362,65.7581,65.7216,65.7362,60000.0
2014-01-17 14:25:00,90.04,90.11,90.04,90.06,80600.0,65.7289,65.78,65.7289,65.7435,80600.0
2014-01-17 14:30:00,90.06,90.1,90.01,90.05,51700.0,65.7435,65.7727,65.707,65.7362,51700.0
2014-01-17 14:35:00,90.05,90.09,90.02,90.07,37900.0,65.7362,65.7654,65.7143,65.7508,37900.0
2014-01-17 14:40:00,90.09,90.11,90.03,90.07,52400.0,65.7654,65.78,65.7216,65.7508,52400.0
2014-01-17 14:45:00,90.07,90.09,90.03,90.07,56500.0,65.7508,65.7654,65.7216,65.7508,56500.0
2014-01-17 14:50:00,90.07,90.13,90.05,90.09,62000.0,65.7508,65.7946,65.7362,65.7654,62000.0
2014-01-17 14:55:00,90.09,90.18,90.06,90.13,81200.0,65.7654,65.8311,65.7435,65.7946,81200.0
2014-01-17 15:00:00,90.14,90.19,90.1,90.15,89600.0,65.8019,65.8384,65.7727,65.8092,89600.0
2014-01-17 15:05:00,90.15,90.17,90.01,90.02,88400.0,65.8092,65.8238,65.707,65.7143,88400.0
2014-01-17 15:10:00,90.02,90.16,90.01,90.13,89400.0,65.7143,65.8165,65.707,65.7946,89400.0
2014-01-17 15:15:00,90.14,90.23,89.88,90.07,130300.0,65.8019,65.8676,65.6121,65.7508,130300.0
2014-01-17 15:20:00,90.08,90.08,89.98,90.01,94000.0,65.7581,65.7581,65.6851,65.707,94000.0
2014-01-17 15:25:00,90.02,90.09,89.96,90.03,108000.0,65.7143,65.7654,65.6705,65.7216,108000.0
2014-01-17 15:30:00,90.03,90.05,89.91,89.97,112600.0,65.7216,65.7362,65.634,65.6778,112600.0
2014-01-17 15:35:00,89.96,90.05,89.94,90.04,94300.0,65.6705,65.7362,65.6559,65.7289,94300.0
2014-01-17 15:40:00,90.04,90.04,89.96,90.02,108900.0,65.7289,65.7289,65.6705,65.7143,108900.0
2014-01-17 15:45:00,90.02,90.1,90.01,90.04,178300.0,65.7143,65.7727,65.707,65.7289,178300.0
2014-01-17 15:50:00,90.04,90.11,89.97,89.98,203800.0,65.7289,65.78,65.6778,65.6851,203800.0
2014-01-17 15:55:00,90.0,90.09,89.93,90.05,494600.0,65.6997,65.7654,65.6486,65.7362,494600.0
2014-01-21 09:30:00,91.25,91.88,91.13,91.85,513900.0,66.6122,67.0721,66.5246,67.0502,513900.0
2014-01-21 09:35:00,91.78,91.97,91.5,91.87,291500.0,66.9991,67.1378,66.7947,67.0648,291500.0
2014-01-21 09:40:00,91.85,91.94,91.68,91.84,317900.0,67.0502,67.1159,66.9261,67.0429,317900.0
2014-01-21 09:45:00,91.83,92.08,91.65,92.08,296200.0,67.0356,67.2181,66.9042,67.2181,296200.0
2014-01-21 09:50:00,92.08,92.11,91.9,91.9,261500.0,67.2181,67.24,67.0867,67.0867,261500.0
2014-01-21 09:55:00,91.91,91.92,91.41,91.42,186900.0,67.094,67.1013,66.729,66.7363,186900.0
2014-01-21 10:00:00,91.43,91.46,91.27,91.28,129000.0,66.7436,66.7655,66.6268,66.6341,129000.0
2014-01-21 10:05:00,91.28,91.45,91.08,91.44,149800.0,66.6341,66.7582,66.4881,66.7509,149800.0
2014-01-21 10:10:00,91.44,91.53,91.31,91.43,121200.0,66.7509,66.8166,66.656,66.7436,121200.0
2014-01-21 10:15:00,91.42,91.46,91.23,91.34,126200.0,66.7363,66.7655,66.5976,66.6779,126200.0
2014-01-21 10:20:00,91.35,91.35,91.02,91.04,103900.0,66.6852,66.6852,66.4443,66.4589,103900.0
2014-01-21 10:25:00,91.04,91.28,91.02,91.26,93900.0,66.4589,66.6341,66.4443,66.6195,93900.0
2014-01-21 10:30:00,91.24,91.29,91.2,91.22,71700.0,66.6049,66.6414,66.5757,66.5903,71700.0
2014-01-21 10:35:00,91.22,91.28,91.21,91.26,65000.0,66.5903,66.6341,66.583,66.6195,65000.0
2014-01-21 10:40:00,91.25,91.53,91.21,91.52,96000.0,66.6122,66.8166,66.583,66.8093,96000.0
2014-01-21 10:45:00,91.51,91.63,91.48,91.54,97500.0,66.802,66.8896,66.7801,66.8239,97500.0
2014-01-21 10:50:00,91.54,91.58,91.44,91.46,66700.0,66.8239,66.8531,66.7509,66.7655,66700.0
2014-01-21 10:55:00,91.45,91.5,91.35,91.48,73400.0,66.7582,66.7947,66.6852,66.7801,73400.0
2014-01-21 11:00:00,91.48,91.49,91.39,91.46,43900.0,66.7801,66.7874,66.7144,66.7655,43900.0
2014-01-21 11:05:00,91.45,91.49,91.05,91.07,75900.0,66.7582,66.7874,66.4662,66.4808,75900.0
2014-01-21 11:10:00,91.07,91.08,90.7,90.72,116700.0,66.4808,66.4881,66.2107,66.2253,116700.0
2014-01-21 11:15:00,90.73,90.86,90.71,90.84,85300.0,66.2326,66.3275,66.218,66.3129,85300.0
2014-01-21 11:20:00,90.84,91.02,90.83,90.86,266700.0,66.3129,66.4443,66.3056,66.3275,266700.0
2014-01-21 11:25:00,90.88,90.97,90.82,90.9,104200.0,66.3421,66.4078,66.2983,66.3567,104200.0
2014-01-21 11:30:00,90.89,90.95,90.84,90.86,63700.0,66.3494,66.3932,66.3129,66.3275,63700.0
2014-01-21 11:35:00,90.87,90.92,90.8,90.81,30400.0,66.3348,66.3713,66.2837,66.291,30400.0
2014-01-21 11:40:00,90.79,90.87,90.78,90.84,50000.0,66.2764,66.3348,66.2691,66.3129,50000.0
2014-01-21 11:45:00,90.86,90.89,90.8,90.87,49600.0,66.3275,66.3494,66.2837,66.3348,49600.0
2014-01-21 11:50:00,90.88,90.89,90.73,90.77,42800.0,66.3421,66.3494,66.2326,66.2618,42800.0
2014-01-21 11:55:00,90.78,90.8,90.68,90.78,54900.0,66.2691,66.2837,66.1961,66.2691,54900.0
2014-01-21 12:00:00,90.79,90.79,90.53,90.54,54900.0,66.2764,66.2764,66.0866,66.0939,54900.0
2014-01-21 12:05:00,90.55,90.55,90.38,90.4,85700.0,66.1012,66.1012,65.9771,65.9917,85700.0
2014-01-21 12:10:00,90.4,90.58,90.39,90.58,118100.0,65.9917,66.1231,65.9844,66.1231,118100.0
2014-01-21 12:15:00,90.58,90.68,90.58,90.67,41500.0,66.1231,66.1961,66.1231,66.1888,41500.0
2014-01-21 12:20:00,90.67,90.82,90.64,90.77,50200.0,66.1888,66.2983,66.1669,66.2618,50200.0
2014-01-21 12:25:00,90.78,90.9,90.76,90.83,50500.0,66.2691,66.3567,66.2545,66.3056,50500.0
2014-01-21 12:30:00,90.83,90.83,90.74,90.77,44700.0,66.3056,66.3056,66.2399,66.2618,44700.0
2014-01-21 12:35:00,90.78,90.83,90.77,90.79,29400.0,66.2691,66.3056,66.2618,66.2764,29400.0
2014-01-21 12:40:00,90.79,90.88,90.78,90.86,53000.0,66.2764,66.3421,66.2691,66.3275,53000.0
2014-01-21 12:45:00,90.86,90.9,90.83,90.86,68400.0,66.3275,66.3567,66.3056,66.3275,68400.0
2014-01-21 12:50:00,90.87,90.96,90.86,90.93,123300.0,66.3348,66.4005,66.3275,66.3786,123300.0
2014-01-21 12:55:00,90.92,90.93,90.79,90.8,69300.0,66.3713,66.3786,66.2764,66.2837,69300.0
2014-01-21 13:00:00,90.8,90.97,90.77,90.95,39000.0,66.2837,66.4078,66.2618,66.3932,39000.0
2014-01-21 13:05:00,90.96,90.99,90.91,90.93,30300.0,66.4005,66.4224,66.364,66.3786,30300.0
2014-01-21 13:10:00,90.94,91.0,90.93,90.98,22700.0,66.3859,66.4297,66.3786,66.4151,22700.0
2014-01-21 13:15:00,90.98,91.04,90.98,90.99,55700.0,66.4151,66.4589,66.4151,66.4224,55700.0
2014-01-21 13:20:00,91.0,91.03,90.93,91.03,50800.0,66.4297,66.4516,66.3786,66.4516,50800.0
2014-01-21 13:25:00,91.03,91.07,90.98,90.99,35100.0,66.4516,66.4808,66.4151,66.4224,35100.0
2014-01-21 13:30:00,90.99,91.08,90.98,91.03,59700.0,66.4224,66.4881,66.4151,66.4516,59700.0
2014-01-21 13:35:00,91.04,91.12,91.01,91.08,28500.0,66.4589,66.5173,66.437,66.4881,28500.0
2014-01-21 13:40:00,91.1,91.19,91.09,91.12,42900.0,66.5027,66.5684,66.4954,66.5173,42900.0
2014-01-21 13:45:00,91.12,91.18,91.09,91.1,43100.0,66.5173,66.5611,66.4954,66.5027,43100.0
2014-01-21 13:50:00,91.11,91.12,91.07,91.1,27700.0,66.51,66.5173,66.4808,66.5027,27700.0
2014-01-21 13:55:00,91.08,91.1,91.02,91.02,42800.0,66.4881,66.5027,66.4443,66.4443,42800.0
2014-01-21 14:00:00,91.02,91.07,90.97,91.07,56500.0,66.4443,66.4808,66.4078,66.4808,56500.0
2014-01-21 14:05:00,91.08,91.12,91.05,91.09,37000.0,66.4881,66.5173,66.4662,66.4954,37000.0
2014-01-21 14:10:00,91.08,91.13,91.05,91.13,38100.0,66.4881,66.5246,66.4662,66.5246,38100.0
2014-01-21 14:15:00,91.14,91.15,91.07,91.11,53000.0,66.5319,66.5392,66.4808,66.51,53000.0
2014-01-21 14:20:00,91.1,91.1,91.04,91.07,42600.0,66.5027,66.5027,66.4589,66.4808,42600.0
2014-01-21 14:25:00,91.06,91.09,90.98,90.98,52800.0,66.4735,66.4954,66.4151,66.4151,52800.0
2014-01-21 14:30:00,90.98,91.03,90.91,91.03,65200.0,66.4151,66.4516,66.364,66.4516,65200.0
2014-01-21 14:35:00,91.04,91.12,91.01,91.01,49600.0,66.4589,66.5173,66.437,66.437,49600.0
2014-01-21 14:40:00,91.0,91.03,90.97,91.02,24500.0,66.4297,66.4516,66.4078,66.4443,24500.0
2014-01-21 14:45:00,91.03,91.08,90.98,91.03,62800.0,66.4516,66.4881,66.4151,66.4516,62800.0
2014-01-21 14:50:00,91.04,91.05,90.93,91.0,48400.0,66.4589,66.4662,66.3786,66.4297,48400.0
2014-01-21 14:55:00,91.0,91.07,90.98,91.05,63800.0,66.4297,66.4808,66.4151,66.4662,63800.0
2014-01-21 15:00:00,91.05,91.05,90.98,91.04,45700.0,66.4662,66.4662,66.4151,66.4589,45700.0
2014-01-21 15:05:00,91.03,91.04,90.93,90.97,54300.0,66.4516,66.4589,66.3786,66.4078,54300.0
2014-01-21 15:10:00,90.96,90.97,90.86,90.9,44400.0,66.4005,66.4078,66.3275,66.3567,44400.0
2014-01-21 15:15:00,90.9,90.93,90.81,90.93,64300.0,66.3567,66.3786,66.291,66.3786,64300.0
2014-01-21 15:20:00,90.93,90.95,90.87,90.92,38400.0,66.3786,66.3932,66.3348,66.3713,38400.0
2014-01-21 15:25:00,90.92,90.93,90.88,90.88,47400.0,66.3713,66.3786,66.3421,66.3421,47400.0
2014-01-21 15:30:00,90.88,90.95,90.86,90.92,58500.0,66.3421,66.3932,66.3275,66.3713,58500.0
2014-01-21 15:35:00,90.92,91.03,90.92,91.03,101100.0,66.3713,66.4516,66.3713,66.4516,101100.0
2014-01-21 15:40:00,91.03,91.05,90.97,91.03,100000.0,66.4516,66.4662,66.4078,66.4516,100000.0
2014-01-21 15:45:00,91.03,91.07,90.95,90.97,147200.0,66.4516,66.4808,66.3932,66.4078,147200.0
2014-01-21 15:50:00,90.97,91.02,90.96,91.02,152700.0,66.4078,66.4443,66.4005,66.4443,152700.0
2014-01-21 15:55:00,91.01,91.09,90.98,91.09,257900.0,66.437,66.4954,66.4151,66.4954,257900.0
2014-01-22 09:30:00,91.32,91.34,90.81,91.02,126200.0,66.6633,66.6779,66.291,66.4443,126200.0
2014-01-22 09:35:00,91.03,91.36,90.98,91.25,56100.0,66.4516,66.6925,66.4151,66.6122,56100.0
2014-01-22 09:40:00,91.21,91.26,91.05,91.1,31400.0,66.583,66.6195,66.4662,66.5027,31400.0
2014-01-22 09:45:00,91.11,91.19,91.01,91.11,53400.0,66.51,66.5684,66.437,66.51,53400.0
2014-01-22 09:50:00,91.13,91.15,90.92,90.93,66900.0,66.5246,66.5392,66.3713,66.3786,66900.0
2014-01-22 09:55:00,90.93,90.95,90.67,90.77,76400.0,66.3786,66.3932,66.1888,66.2618,76400.0
2014-01-22 10:00:00,90.79,90.91,90.76,90.86,79500.0,66.2764,66.364,66.2545,66.3275,79500.0
2014-01-22 10:05:00,90.85,90.85,90.67,90.79,77100.0,66.3202,66.3202,66.1888,66.2764,77100.0
2014-01-22 10:10:00,90.78,90.84,90.73,90.76,59700.0,66.2691,66.3129,66.2326,66.2545,59700.0
2014-01-22 10:15:00,90.75,90.79,90.68,90.68,70400.0,66.2472,66.2764,66.1961,66.1961,70400.0
2014-01-22 10:20:00,90.7,90.72,90.61,90.71,60600.0,66.2107,66.2253,66.145,66.218,60600.0
2014-01-22 10:25:00,90.71,90.91,90.69,90.89,63400.0,66.218,66.364,66.2034,66.3494,63400.0
2014-01-22 10:30:00,90.9,90.91,90.74,90.75,47700.0,66.3567,66.364,66.2399,66.2472,47700.0
2014-01-22 10:35:00,90.75,90.76,90.66,90.7,41400.0,66.2472,66.2545,66.1815,66.2107,41400.0
2014-01-22 10:40:00,90.69,90.71,90.58,90.59,90100.0,66.2034,66.218,66.1231,66.1304,90100.0
2014-01-22 10:45:00,90.58,90.59,90.28,90.34,67100.0,66.1231,66.1304,65.9041,65.9479,67100.0
2014-01-22 10:50:00,90.35,90.51,90.35,90.43,51700.0,65.9552,66.072,65.9552,66.0136,51700.0
2014-01-22 10:55:00,90.44,90.46,90.39,90.42,44000.0,66.0209,66.0355,65.9844,66.0063,44000.0
2014-01-22 11:00:00,90.43,90.47,90.39,90.46,67100.0,66.0136,66.0428,65.9844,66.0355,67100.0
2014-01-22 11:05:00,90.47,90.56,90.46,90.54,64500.0,66.0428,66.1085,66.0355,66.0939,64500.0
2014-01-22 11:10:00,90.54,90.68,90.52,90.66,63200.0,66.0939,66.1961,66.0793,66.1815,63200.0
2014-01-22 11:15:00,90.66,90.67,90.56,90.63,51800.0,66.1815,66.1888,66.1085,66.1596,51800.0
2014-01-22 11:20:00,90.62,90.68,90.52,90.66,75100.0,66.1523,66.1961,66.0793,66.1815,75100.0
2014-01-22 11:25:00,90.67,90.79,90.66,90.69,161400.0,66.1888,66.2764,66.1815,66.2034,161400.0
2014-01-22 11:30:00,90.71,90.73,90.56,90.56,37600.0,66.218,66.2326,66.1085,66.1085,37600.0
2014-01-22 11:35:00,90.57,90.59,90.49,90.54,36400.0,66.1158,66.1304,66.0574,66.0939,36400.0
2014-01-22 11:40:00,90.56,90.6,90.5,90.58,24700.0,66.1085,66.1377,66.0647,66.1231,24700.0
2014-01-22 11:45:00,90.58,90.6,90.55,90.56,21800.0,66.1231,66.1377,66.1012,66.1085,21800.0
2014-01-22 11:50:00,90.56,90.61,90.55,90.59,39000.0,66.1085,66.145,66.1012,66.1304,39000.0
2014-01-22 11:55:00,90.59,90.62,90.57,90.62,49900.0,66.1304,66.1523,66.1158,66.1523,49900.0
2014-01-22 12:00:00,90.63,90.67,90.61,90.62,24400.0,66.1596,66.1888,66.145,66.1523,24400.0
2014-01-22 12:05:00,90.63,90.67,90.6,90.66,17400.0,66.1596,66.1888,66.1377,66.1815,17400.0
2014-01-22 12:10:00,90.66,90.85,90.65,90.85,63900.0,66.1815,66.3202,66.1742,66.3202,63900.0
2014-01-22 12:15:00,90.84,90.96,90.8,90.94,49600.0,66.3129,66.4005,66.2837,66.3859,49600.0
2014-01-22 12:20:00,90.96,91.01,90.95,90.95,35400.0,66.4005,66.437,66.3932,66.3932,35400.0
2014-01-22 12:25:00,90.96,91.03,90.95,91.03,27600.0,66.4005,66.4516,66.3932,66.4516,27600.0
2014-01-22 12:30:00,91.03,91.03,90.88,90.91,20700.0,66.4516,66.4516,66.3421,66.364,20700.0
2014-01-22 12:35:00,90.92,90.96,90.89,90.92,18800.0,66.3713,66.4005,66.3494,66.3713,18800.0
2014-01-22 12:40:00,90.92,90.93,90.87,90.89,21200.0,66.3713,66.3786,66.3348,66.3494,21200.0
2014-01-22 12:45:00,90.88,90.92,90.87,90.9,22100.0,66.3421,66.3713,66.3348,66.3567,22100.0
2014-01-22 12:50:00,90.9,90.99,90.87,90.98,44100.0,66.3567,66.4224,66.3348,66.4151,44100.0
2014-01-22 12:55:00,90.98,91.06,90.96,91.0,32200.0,66.4151,66.4735,66.4005,66.4297,32200.0
2014-01-22 13:00:00,90.99,91.04,90.99,91.0,37900.0,66.4224,66.4589,66.4224,66.4297,37900.0
2014-01-22 13:05:00,90.99,91.06,90.99,91.02,27400.0,66.4224,66.4735,66.4224,66.4443,27400.0
2014-01-22 13:10:00,91.02,91.1,91.0,91.07,35600.0,66.4443,66.5027,66.4297,66.4808,35600.0
2014-01-22 13:15:00,91.05,91.17,91.02,91.16,29800.0,66.4662,66.5538,66.4443,66.5465,29800.0
2014-01-22 13:20:00,91.16,91.16,91.09,91.15,44200.0,66.5465,66.5465,66.4954,66.5392,44200.0
2014-01-22 13:25:00,91.15,91.2,91.13,91.13,27300.0,66.5392,66.5757,66.5246,66.5246,27300.0
2014-01-22 13:30:00,91.12,91.15,91.05,91.09,55800.0,66.5173,66.5392,66.4662,66.4954,55800.0
2014-01-22 13:35:00,91.09,91.15,91.01,91.01,46300.0,66.4954,66.5392,66.437,66.437,46300.0
2014-01-22 13:40:00,91.02,91.06,90.97,91.05,29700.0,66.4443,66.4735,66.4078,66.4662,29700.0
2014-01-22 13:45:00,91.05,91.12,91.05,91.07,37300.0,66.4662,66.5173,66.4662,66.4808,37300.0
2014-01-22 13:50:00,91.06,91.07,91.02,91.03,42500.0,66.4735,66.4808,66.4443,66.4516,42500.0
2014-01-22 13:55:00,91.03,91.04,90.9,90.92,34400.0,66.4516,66.4589,66.3567,66.3713,34400.0
2014-01-22 14:00:00,90.93,91.0,90.92,91.0,20200.0,66.3786,66.4297,66.3713,66.4297,20200.0
2014-01-22 14:05:00,90.99,91.01,90.96,90.98,45100.0,66.4224,66.437,66.4005,66.4151,45100.0
2014-01-22 14:10:00,90.98,90.98,90.95,90.95,23900.0,66.4151,66.4151,66.3932,66.3932,23900.0
2014-01-22 14:15:00,90.95,90.98,90.93,90.94,37700.0,66.3932,66.4151,66.3786,66.3859,37700.0
2014-01-22 14:20:00,90.94,90.95,90.88,90.88,14800.0,66.3859,66.3932,66.3421,66.3421,14800.0
2014-01-22 14:25:00,90.87,90.91,90.82,90.82,20100.0,66.3348,66.364,66.2983,66.2983,20100.0
2014-01-22 14:30:00,90.83,90.84,90.79,90.83,23600.0,66.3056,66.3129,66.2764,66.3056,23600.0
2014-01-22 14:35:00,90.83,90.84,90.79,90.81,31600.0,66.3056,66.3129,66.2764,66.291,31600.0
2014-01-22 14:40:00,90.81,90.84,90.8,90.81,29200.0,66.291,66.3129,66.2837,66.291,29200.0
2014-01-22 14:45:00,90.81,90.81,90.71,90.74,55900.0,66.291,66.291,66.218,66.2399,55900.0
2014-01-22 14:50:00,90.74,90.74,90.7,90.73,26700.0,66.2399,66.2399,66.2107,66.2326,26700.0
2014-01-22 14:55:00,90.73,90.77,90.72,90.76,30700.0,66.2326,66.2618,66.2253,66.2545,30700.0
2014-01-22 15:00:00,90.77,90.87,90.76,90.87,61000.0,66.2618,66.3348,66.2545,66.3348,61000.0
2014-01-22 15:05:00,90.86,90.92,90.85,90.89,31700.0,66.3275,66.3713,66.3202,66.3494,31700.0
2014-01-22 15:10:00,90.88,90.91,90.84,90.9,33700.0,66.3421,66.364,66.3129,66.3567,33700.0
2014-01-22 15:15:00,90.89,90.91,90.87,90.89,45300.0,66.3494,66.364,66.3348,66.3494,45300.0
2014-01-22 15:20:00,90.89,90.96,90.89,90.95,59900.0,66.3494,66.4005,66.3494,66.3932,59900.0
2014-01-22 15:25:00,90.95,90.97,90.89,90.91,33000.0,66.3932,66.4078,66.3494,66.364,33000.0
2014-01-22 15:30:00,90.9,90.94,90.84,90.9,60300.0,66.3567,66.3859,66.3129,66.3567,60300.0
2014-01-22 15:35:00,90.9,90.98,90.89,90.96,57400.0,66.3567,66.4151,66.3494,66.4005,57400.0
2014-01-22 15:40:00,90.97,90.98,90.92,90.94,121900.0,66.4078,66.4151,66.3713,66.3859,121900.0
2014-01-22 15:45:00,90.94,91.05,90.94,91.01,151400.0,66.3859,66.4662,66.3859,66.437,151400.0
2014-01-22 15:50:00,91.01,91.07,90.99,91.05,165200.0,66.437,66.4808,66.4224,66.4662,165200.0
2014-01-22 15:55:00,91.06,91.22,91.04,91.21,428000.0,66.4735,66.5903,66.4589,66.583,428000.0
2014-01-23 09:30:00,90.64,91.19,90.27,90.33,219300.0,66.1669,66.5684,65.8968,65.9406,219300.0
2014-01-23 09:35:00,90.29,90.65,90.27,90.47,115100.0,65.9114,66.1742,65.8968,66.0428,115100.0
2014-01-23 09:40:00,90.46,90.64,90.22,90.54,155100.0,66.0355,66.1669,65.8603,66.0939,155100.0
2014-01-23 09:45:00,90.51,90.67,90.42,90.46,81400.0,66.072,66.1888,66.0063,66.0355,81400.0
2014-01-23 09:50:00,90.48,90.74,90.43,90.67,158000.0,66.0501,66.2399,66.0136,66.1888,158000.0
2014-01-23 09:55:00,90.65,90.84,90.61,90.79,124300.0,66.1742,66.3129,66.145,66.2764,124300.0
2014-01-23 10:00:00,90.82,90.85,90.58,90.63,83100.0,66.2983,66.3202,66.1231,66.1596,83100.0
2014-01-23 10:05:00,90.64,90.7,90.51,90.56,74100.0,66.1669,66.2107,66.072,66.1085,74100.0
2014-01-23 10:10:00,90.54,90.6,90.48,90.54,78300.0,66.0939,66.1377,66.0501,66.0939,78300.0
2014-01-23 10:15:00,90.51,90.63,90.49,90.62,66200.0,66.072,66.1596,66.0574,66.1523,66200.0
2014-01-23 10:20:00,90.62,90.78,90.59,90.73,156600.0,66.1523,66.2691,66.1304,66.2326,156600.0
2014-01-23 10:25:00,90.72,90.82,90.59,90.67,103300.0,66.2253,66.2983,66.1304,66.1888,103300.0
2014-01-23 10:30:00,90.68,90.72,90.61,90.69,51100.0,66.1961,66.2253,66.145,66.2034,51100.0
2014-01-23 10:35:00,90.69,90.74,90.61,90.61,38000.0,66.2034,66.2399,66.145,66.145,38000.0
2014-01-23 10:40:00,90.61,90.67,90.56,90.59,49100.0,66.145,66.1888,66.1085,66.1304,49100.0
2014-01-23 10:45:00,90.58,90.65,90.54,90.58,40100.0,66.1231,66.1742,66.0939,66.1231,40100.0
2014-01-23 10:50:00,90.58,90.63,90.51,90.6,60400.0,66.1231,66.1596,66.072,66.1377,60400.0
2014-01-23 10:55:00,90.61,90.61,90.53,90.59,35700.0,66.145,66.145,66.0866,66.1304,35700.0
2014-01-23 11:00:00,90.57,90.58,90.47,90.49,89000.0,66.1158,66.1231,66.0428,66.0574,89000.0
2014-01-23 11:05:00,90.48,90.61,90.48,90.54,105500.0,66.0501,66.145,66.0501,66.0939,105500.0
2014-01-23 11:10:00,90.5,90.58,90.48,90.54,48000.0,66.0647,66.1231,66.0501,66.0939,48000.0
2014-01-23 11:15:00,90.53,90.6,90.51,90.55,38800.0,66.0866,66.1377,66.072,66.1012,38800.0
2014-01-23 11:20:00,90.55,90.64,90.52,90.58,70600.0,66.1012,66.1669,66.0793,66.1231,70600.0
2014-01-23 11:25:00,90.6,90.75,90.6,90.68,103300.0,66.1377,66.2472,66.1377,66.1961,103300.0
2014-01-23 11:30:00,90.68,90.78,90.58,90.59,88400.0,66.1961,66.2691,66.1231,66.1304,88400.0
2014-01-23 11:35:00,90.59,90.64,90.55,90.59,71600.0,66.1304,66.1669,66.1012,66.1304,71600.0
2014-01-23 11:40:00,90.58,90.61,90.56,90.59,28700.0,66.1231,66.145,66.1085,66.1304,28700.0
2014-01-23 11:45:00,90.59,90.63,90.57,90.59,46900.0,66.1304,66.1596,66.1158,66.1304,46900.0
2014-01-23 11:50:00,90.58,90.62,90.54,90.6,32100.0,66.1231,66.1523,66.0939,66.1377,32100.0
2014-01-23 11:55:00,90.58,90.64,90.53,90.63,76400.0,66.1231,66.1669,66.0866,66.1596,76400.0
2014-01-23 12:00:00,90.61,90.71,90.61,90.71,69700.0,66.145,66.218,66.145,66.218,69700.0
2014-01-23 12:05:00,90.7,90.86,90.68,90.69,153900.0,66.2107,66.3275,66.1961,66.2034,153900.0
2014-01-23 12:10:00,90.7,90.7,90.54,90.55,69100.0,66.2107,66.2107,66.0939,66.1012,69100.0
2014-01-23 12:15:00,90.54,90.78,90.52,90.77,83400.0,66.0939,66.2691,66.0793,66.2618,83400.0
2014-01-23 12:20:00,90.79,90.85,90.66,90.71,153000.0,66.2764,66.3202,66.1815,66.218,153000.0
2014-01-23 12:25:00,90.72,90.77,90.51,90.58,89800.0,66.2253,66.2618,66.072,66.1231,89800.0
2014-01-23 12:30:00,90.53,90.53,90.41,90.42,41100.0,66.0866,66.0866,65.999,66.0063,41100.0
2014-01-23 12:35:00,90.42,90.45,90.38,90.41,39200.0,66.0063,66.0282,65.9771,65.999,39200.0
2014-01-23 12:40:00,90.4,90.5,90.37,90.38,35600.0,65.9917,66.0647,65.9698,65.9771,35600.0
2014-01-23 12:45:00,90.38,90.45,90.37,90.42,34300.0,65.9771,66.0282,65.9698,66.0063,34300.0
2014-01-23 12:50:00,90.43,90.47,90.35,90.36,45500.0,66.0136,66.0428,65.9552,65.9625,45500.0
2014-01-23 12:55:00,90.36,90.37,90.25,90.34,52200.0,65.9625,65.9698,65.8822,65.9479,52200.0
2014-01-23 13:00:00,90.33,90.35,90.23,90.25,35200.0,65.9406,65.9552,65.8676,65.8822,35200.0
2014-01-23 13:05:00,90.26,90.37,90.23,90.3,64800.0,65.8895,65.9698,65.8676,65.9187,64800.0
2014-01-23 13:10:00,90.27,90.31,90.15,90.16,48700.0,65.8968,65.926,65.8092,65.8165,48700.0
2014-01-23 13:15:00,90.14,90.31,90.14,90.29,39100.0,65.8019,65.926,65.8019,65.9114,39100.0
2014-01-23 13:20:00,90.28,90.32,90.21,90.21,70200.0,65.9041,65.9333,65.853,65.853,70200.0
2014-01-23 13:25:00,90.21,90.21,90.15,90.16,59400.0,65.853,65.853,65.8092,65.8165,59400.0
2014-01-23 13:30:00,90.15,90.21,90.09,90.18,80400.0,65.8092,65.853,65.7654,65.8311,80400.0
2014-01-23 13:35:00,90.19,90.21,90.12,90.13,37600.0,65.8384,65.853,65.7873,65.7946,37600.0
2014-01-23 13:40:00,90.13,90.2,90.13,90.16,53900.0,65.7946,65.8457,65.7946,65.8165,53900.0
2014-01-23 13:45:00,90.16,90.21,90.11,90.11,47900.0,65.8165,65.853,65.78,65.78,47900.0
2014-01-23 13:50:00,90.11,90.17,90.1,90.11,65900.0,65.78,65.8238,65.7727,65.78,65900.0
2014-01-23 13:55:00,90.11,90.14,90.05,90.05,40800.0,65.78,65.8019,65.7362,65.7362,40800.0
2014-01-23 14:00:00,90.04,90.09,90.02,90.03,31600.0,65.7289,65.7654,65.7143,65.7216,31600.0
2014-01-23 14:05:00,90.03,90.04,89.98,90.01,66900.0,65.7216,65.7289,65.6851,65.707,66900.0
2014-01-23 14:10:00,90.01,90.06,90.01,90.05,45300.0,65.707,65.7435,65.707,65.7362,45300.0
2014-01-23 14:15:00,90.05,90.14,90.03,90.13,56900.0,65.7362,65.8019,65.7216,65.7946,56900.0
2014-01-23 14:20:00,90.14,90.22,90.08,90.19,64100.0,65.8019,65.8603,65.7581,65.8384,64100.0
2014-01-23 14:25:00,90.19,90.21,90.14,90.16,24700.0,65.8384,65.853,65.8019,65.8165,24700.0
2014-01-23 14:30:00,90.17,90.17,90.09,90.11,26400.0,65.8238,65.8238,65.7654,65.78,26400.0
2014-01-23 14:35:00,90.12,90.17,90.1,90.12,23900.0,65.7873,65.8238,65.7727,65.7873,23900.0
2014-01-23 14:40:00,90.13,90.13,90.05,90.05,33300.0,65.7946,65.7946,65.7362,65.7362,33300.0
2014-01-23 14:45:00,90.06,90.14,90.03,90.12,57600.0,65.7435,65.8019,65.7216,65.7873,57600.0
2014-01-23 14:50:00,90.12,90.14,90.04,90.13,68300.0,65.7873,65.8019,65.7289,65.7946,68300.0
2014-01-23 14:55:00,90.13,90.3,90.13,90.3,68100.0,65.7946,65.9187,65.7946,65.9187,68100.0
2014-01-23 15:00:00,90.29,90.35,90.29,90.32,48300.0,65.9114,65.9552,65.9114,65.9333,48300.0
2014-01-23 15:05:00,90.33,90.35,90.29,90.29,59600.0,65.9406,65.9552,65.9114,65.9114,59600.0
2014-01-23 15:10:00,90.29,90.34,90.26,90.33,48900.0,65.9114,65.9479,65.8895,65.9406,48900.0
2014-01-23 15:15:00,90.33,90.33,90.24,90.26,45800.0,65.9406,65.9406,65.8749,65.8895,45800.0
2014-01-23 15:20:00,90.26,90.27,90.19,90.22,71600.0,65.8895,65.8968,65.8384,65.8603,71600.0
2014-01-23 15:25:00,90.21,90.24,90.2,90.23,64700.0,65.853,65.8749,65.8457,65.8676,64700.0
2014-01-23 15:30:00,90.23,90.26,90.2,90.23,101600.0,65.8676,65.8895,65.8457,65.8676,101600.0
2014-01-23 15:35:00,90.24,90.38,90.23,90.29,129400.0,65.8749,65.9771,65.8676,65.9114,129400.0
2014-01-23 15:40:00,90.28,90.28,90.17,90.2,90400.0,65.9041,65.9041,65.8238,65.8457,90400.0
2014-01-23 15:45:00,90.2,90.28,90.16,90.16,133600.0,65.8457,65.9041,65.8165,65.8165,133600.0
2014-01-23 15:50:00,90.17,90.24,90.17,90.23,115100.0,65.8238,65.8749,65.8238,65.8676,115100.0
2014-01-23 15:55:00,90.23,90.32,90.14,90.27,279600.0,65.8676,65.9333,65.8019,65.8968,279600.0
2014-01-24 09:30:00,89.23,89.34,88.83,88.86,205600.0,65.1376,65.2179,64.8456,64.8675,205600.0
2014-01-24 09:35:00,88.86,88.87,88.61,88.75,147800.0,64.8675,64.8748,64.685,64.7872,147800.0
2014-01-24 09:40:00,88.74,88.76,88.5,88.55,139300.0,64.7799,64.7945,64.6047,64.6412,139300.0
2014-01-24 09:45:00,88.55,88.71,88.39,88.55,154200.0,64.6412,64.758,64.5244,64.6412,154200.0
2014-01-24 09:50:00,88.56,88.72,88.52,88.64,128500.0,64.6485,64.7653,64.6193,64.7069,128500.0
2014-01-24 09:55:00,88.64,88.67,88.45,88.52,198100.0,64.7069,64.7288,64.5682,64.6193,198100.0
2014-01-24 10:00:00,88.5,88.54,88.36,88.46,168600.0,64.6047,64.6339,64.5025,64.5755,168600.0
2014-01-24 10:05:00,88.47,88.47,88.29,88.37,110600.0,64.5828,64.5828,64.4514,64.5098,110600.0
2014-01-24 10:10:00,88.37,88.56,88.37,88.54,104400.0,64.5098,64.6485,64.5098,64.6339,104400.0
2014-01-24 10:15:00,88.53,88.54,88.3,88.43,221400.0,64.6266,64.6339,64.4587,64.5536,221400.0
2014-01-24 10:20:00,88.44,88.54,88.38,88.44,103300.0,64.5609,64.6339,64.5171,64.5609,103300.0
2014-01-24 10:25:00,88.44,88.46,88.28,88.37,75100.0,64.5609,64.5755,64.4441,64.5098,75100.0
2014-01-24 10:30:00,88.37,88.37,88.02,88.13,146400.0,64.5098,64.5098,64.2543,64.3346,146400.0
2014-01-24 10:35:00,88.13,88.28,88.09,88.13,77700.0,64.3346,64.4441,64.3054,64.3346,77700.0
2014-01-24 10:40:00,88.13,88.14,87.98,88.06,92200.0,64.3346,64.3419,64.2251,64.2835,92200.0
2014-01-24 10:45:00,88.04,88.04,87.88,87.91,77900.0,64.2689,64.2689,64.1521,64.174,77900.0
2014-01-24 10:50:00,87.91,88.03,87.9,87.99,49400.0,64.174,64.2616,64.1667,64.2324,49400.0
2014-01-24 10:55:00,88.0,88.07,87.95,88.06,38900.0,64.2397,64.2908,64.2032,64.2835,38900.0
2014-01-24 11:00:00,88.05,88.19,88.01,88.17,53900.0,64.2762,64.3784,64.247,64.3638,53900.0
2014-01-24 11:05:00,88.19,88.22,87.96,87.96,63500.0,64.3784,64.4003,64.2105,64.2105,63500.0
2014-01-24 11:10:00,87.98,88.15,87.82,88.1,151300.0,64.2251,64.3492,64.1083,64.3127,151300.0
2014-01-24 11:15:00,88.1,88.26,88.05,88.23,68100.0,64.3127,64.4295,64.2762,64.4076,68100.0
2014-01-24 11:20:00,88.23,88.25,88.09,88.19,44700.0,64.4076,64.4222,64.3054,64.3784,44700.0
2014-01-24 11:25:00,88.18,88.19,88.0,88.04,50700.0,64.3711,64.3784,64.2397,64.2689,50700.0
2014-01-24 11:30:00,88.04,88.06,87.92,88.02,54600.0,64.2689,64.2835,64.1813,64.2543,54600.0
2014-01-24 11:35:00,88.0,88.24,88.0,88.24,55100.0,64.2397,64.4149,64.2397,64.4149,55100.0
2014-01-24 11:40:00,88.24,88.42,88.23,88.38,55200.0,64.4149,64.5463,64.4076,64.5171,55200.0
2014-01-24 11:45:00,88.38,88.41,88.24,88.37,35700.0,64.5171,64.539,64.4149,64.5098,35700.0
2014-01-24 11:50:00,88.37,88.4,88.29,88.37,40600.0,64.5098,64.5317,64.4514,64.5098,40600.0
2014-01-24 11:55:00,88.37,88.59,88.36,88.54,53300.0,64.5098,64.6704,64.5025,64.6339,53300.0
2014-01-24 12:00:00,88.54,88.55,88.28,88.29,61500.0,64.6339,64.6412,64.4441,64.4514,61500.0
2014-01-24 12:05:00,88.28,88.55,88.23,88.44,48000.0,64.4441,64.6412,64.4076,64.5609,48000.0
2014-01-24 12:10:00,88.46,88.51,88.42,88.49,63000.0,64.5755,64.612,64.5463,64.5974,63000.0
2014-01-24 12:15:00,88.5,88.6,88.48,88.55,71100.0,64.6047,64.6777,64.5901,64.6412,71100.0
2014-01-24 12:20:00,88.55,88.63,88.52,88.54,59400.0,64.6412,64.6996,64.6193,64.6339,59400.0
2014-01-24 12:25:00,88.55,88.73,88.55,88.6,109600.0,64.6412,64.7726,64.6412,64.6777,109600.0
2014-01-24 12:30:00,88.62,88.79,88.59,88.66,34800.0,64.6923,64.8164,64.6704,64.7215,34800.0
2014-01-24 12:35:00,88.66,88.66,88.39,88.49,67300.0,64.7215,64.7215,64.5244,64.5974,67300.0
2014-01-24 12:40:00,88.5,88.67,88.48,88.62,53300.0,64.6047,64.7288,64.5901,64.6923,53300.0
2014-01-24 12:45:00,88.6,88.61,88.47,88.52,42100.0,64.6777,64.685,64.5828,64.6193,42100.0
2014-01-24 12:50:00,88.51,88.53,88.45,88.5,42600.0,64.612,64.6266,64.5682,64.6047,42600.0
2014-01-24 12:55:00,88.5,88.6,88.49,88.6,31800.0,64.6047,64.6777,64.5974,64.6777,31800.0
2014-01-24 13:00:00,88.59,88.59,88.51,88.56,43900.0,64.6704,64.6704,64.612,64.6485,43900.0
2014-01-24 13:05:00,88.56,88.65,88.56,88.64,43000.0,64.6485,64.7142,64.6485,64.7069,43000.0
2014-01-24 13:10:00,88.64,88.76,88.63,88.74,37500.0,64.7069,64.7945,64.6996,64.7799,37500.0
2014-01-24 13:15:00,88.73,88.82,88.73,88.76,36900.0,64.7726,64.8383,64.7726,64.7945,36900.0
2014-01-24 13:20:00,88.75,88.77,88.58,88.6,41900.0,64.7872,64.8018,64.6631,64.6777,41900.0
2014-01-24 13:25:00,88.6,88.69,88.57,88.62,27100.0,64.6777,64.7434,64.6558,64.6923,27100.0
2014-01-24 13:30:00,88.62,88.64,88.51,88.52,36300.0,64.6923,64.7069,64.612,64.6193,36300.0
2014-01-24 13:35:00,88.5,88.59,88.48,88.59,48000.0,64.6047,64.6704,64.5901,64.6704,48000.0
2014-01-24 13:40:00,88.59,88.65,88.5,88.5,39000.0,64.6704,64.7142,64.6047,64.6047,39000.0
2014-01-24 13:45:00,88.5,88.53,88.43,88.49,49700.0,64.6047,64.6266,64.5536,64.5974,49700.0
2014-01-24 13:50:00,88.49,88.55,88.4,88.46,73100.0,64.5974,64.6412,64.5317,64.5755,73100.0
2014-01-24 13:55:00,88.45,88.46,88.28,88.33,50200.0,64.5682,64.5755,64.4441,64.4806,50200.0
2014-01-24 14:00:00,88.33,88.33,87.98,88.08,84000.0,64.4806,64.4806,64.2251,64.2981,84000.0
2014-01-24 14:05:00,88.09,88.2,88.07,88.17,71500.0,64.3054,64.3857,64.2908,64.3638,71500.0
2014-01-24 14:10:00,88.16,88.2,88.12,88.12,78300.0,64.3565,64.3857,64.3273,64.3273,78300.0
2014-01-24 14:15:00,88.13,88.2,88.08,88.13,33100.0,64.3346,64.3857,64.2981,64.3346,33100.0
2014-01-24 14:20:00,88.14,88.17,88.01,88.02,30500.0,64.3419,64.3638,64.247,64.2543,30500.0
2014-01-24 14:25:00,88.01,88.12,87.93,88.09,132600.0,64.247,64.3273,64.1886,64.3054,132600.0
2014-01-24 14:30:00,88.09,88.22,88.09,88.19,77400.0,64.3054,64.4003,64.3054,64.3784,77400.0
2014-01-24 14:35:00,88.19,88.26,88.08,88.25,70400.0,64.3784,64.4295,64.2981,64.4222,70400.0
2014-01-24 14:40:00,88.27,88.32,88.22,88.32,56200.0,64.4368,64.4733,64.4003,64.4733,56200.0
2014-01-24 14:45:00,88.32,88.39,88.27,88.35,78100.0,64.4733,64.5244,64.4368,64.4952,78100.0
2014-01-24 14:50:00,88.35,88.42,88.32,88.34,35300.0,64.4952,64.5463,64.4733,64.4879,35300.0
2014-01-24 14:55:00,88.34,88.37,88.29,88.32,60600.0,64.4879,64.5098,64.4514,64.4733,60600.0
2014-01-24 15:00:00,88.32,88.34,88.2,88.33,49300.0,64.4733,64.4879,64.3857,64.4806,49300.0
2014-01-24 15:05:00,88.33,88.39,88.32,88.36,58000.0,64.4806,64.5244,64.4733,64.5025,58000.0
2014-01-24 15:10:00,88.37,88.38,88.21,88.27,59800.0,64.5098,64.5171,64.393,64.4368,59800.0
2014-01-24 15:15:00,88.26,88.26,88.12,88.2,56800.0,64.4295,64.4295,64.3273,64.3857,56800.0
2014-01-24 15:20:00,88.21,88.22,88.08,88.11,69700.0,64.393,64.4003,64.2981,64.32,69700.0
2014-01-24 15:25:00,88.11,88.2,88.07,88.2,70300.0,64.32,64.3857,64.2908,64.3857,70300.0
2014-01-24 15:30:00,88.2,88.35,88.16,88.35,86900.0,64.3857,64.4952,64.3565,64.4952,86900.0
2014-01-24 15:35:00,88.34,88.4,88.2,88.34,117600.0,64.4879,64.5317,64.3857,64.4879,117600.0
2014-01-24 15:40:00,88.33,88.42,88.3,88.32,132000.0,64.4806,64.5463,64.4587,64.4733,132000.0
2014-01-24 15:45:00,88.33,88.33,88.1,88.12,194000.0,64.4806,64.4806,64.3127,64.3273,194000.0
2014-01-24 15:50:00,88.13,88.34,88.1,88.33,266400.0,64.3346,64.4879,64.3127,64.4806,266400.0
2014-01-24 15:55:00,88.32,88.38,88.17,88.18,561300.0,64.4733,64.5171,64.3638,64.3711,561300.0
2014-01-27 09:30:00,88.3,88.39,88.12,88.3,149000.0,64.4587,64.5244,64.3273,64.4587,149000.0
2014-01-27 09:35:00,88.27,88.34,88.1,88.29,41600.0,64.4368,64.4879,64.3127,64.4514,41600.0
2014-01-27 09:40:00,88.23,88.45,88.23,88.3,85300.0,64.4076,64.5682,64.4076,64.4587,85300.0
2014-01-27 09:45:00,88.3,88.36,88.2,88.29,76900.0,64.4587,64.5025,64.3857,64.4514,76900.0
2014-01-27 09:50:00,88.28,88.28,88.17,88.21,63600.0,64.4441,64.4441,64.3638,64.393,63600.0
2014-01-27 09:55:00,88.2,88.3,88.18,88.25,67200.0,64.3857,64.4587,64.3711,64.4222,67200.0
2014-01-27 10:00:00,88.23,88.39,88.21,88.3,89800.0,64.4076,64.5244,64.393,64.4587,89800.0
2014-01-27 10:05:00,88.3,88.33,88.2,88.22,56900.0,64.4587,64.4806,64.3857,64.4003,56900.0
2014-01-27 10:10:00,88.22,88.32,88.14,88.16,67900.0,64.4003,64.4733,64.3419,64.3565,67900.0
2014-01-27 10:15:00,88.17,88.2,88.07,88.1,52000.0,64.3638,64.3857,64.2908,64.3127,52000.0
2014-01-27 10:20:00,88.1,88.16,88.01,88.01,73800.0,64.3127,64.3565,64.247,64.247,73800.0
2014-01-27 10:25:00,88.01,88.01,87.72,87.73,91600.0,64.247,64.247,64.0353,64.0426,91600.0
2014-01-27 10:30:00,87.73,88.01,87.72,87.97,75300.0,64.0426,64.247,64.0353,64.2178,75300.0
2014-01-27 10:35:00,87.95,88.03,87.94,88.01,96100.0,64.2032,64.2616,64.1959,64.247,96100.0
2014-01-27 10:40:00,87.98,88.1,87.94,88.01,63800.0,64.2251,64.3127,64.1959,64.247,63800.0
2014-01-27 10:45:00,88.0,88.01,87.94,87.99,28800.0,64.2397,64.247,64.1959,64.2324,28800.0
2014-01-27 10:50:00,87.99,88.0,87.8,87.82,45800.0,64.2324,64.2397,64.0937,64.1083,45800.0
2014-01-27 10:55:00,87.82,87.95,87.65,87.65,48100.0,64.1083,64.2032,63.9842,63.9842,48100.0
2014-01-27 11:00:00,87.65,87.71,87.58,87.62,51800.0,63.9842,64.028,63.9331,63.9623,51800.0
2014-01-27 11:05:00,87.62,87.73,87.57,87.64,42300.0,63.9623,64.0426,63.9258,63.9769,42300.0
2014-01-27 11:10:00,87.64,87.75,87.58,87.65,87400.0,63.9769,64.0572,63.9331,63.9842,87400.0
2014-01-27 11:15:00,87.66,87.83,87.66,87.75,39000.0,63.9915,64.1156,63.9915,64.0572,39000.0
2014-01-27 11:20:00,87.74,87.77,87.6,87.65,49600.0,64.0499,64.0718,63.9477,63.9842,49600.0
2014-01-27 11:25:00,87.64,87.7,87.58,87.61,85400.0,63.9769,64.0207,63.9331,63.955,85400.0
2014-01-27 11:30:00,87.59,87.7,87.55,87.56,93300.0,63.9404,64.0207,63.9112,63.9185,93300.0
2014-01-27 11:35:00,87.57,87.62,87.44,87.49,65100.0,63.9258,63.9623,63.8309,63.8674,65100.0
2014-01-27 11:40:00,87.47,87.63,87.47,87.59,31400.0,63.8528,63.9696,63.8528,63.9404,31400.0
2014-01-27 11:45:00,87.59,87.68,87.59,87.62,45200.0,63.9404,64.0061,63.9404,63.9623,45200.0
2014-01-27 11:50:00,87.61,87.63,87.38,87.44,74900.0,63.955,63.9696,63.7871,63.8309,74900.0
2014-01-27 11:55:00,87.42,87.46,87.28,87.32,75600.0,63.8163,63.8455,63.7141,63.7433,75600.0
2014-01-27 12:00:00,87.34,87.34,87.2,87.29,72600.0,63.7579,63.7579,63.6557,63.7214,72600.0
2014-01-27 12:05:00,87.26,87.27,87.12,87.25,46000.0,63.6995,63.7068,63.5973,63.6922,46000.0
2014-01-27 12:10:00,87.23,87.28,87.2,87.23,39800.0,63.6776,63.7141,63.6557,63.6776,39800.0
2014-01-27 12:15:00,87.23,87.24,87.13,87.18,42500.0,63.6776,63.6849,63.6046,63.6411,42500.0
2014-01-27 12:20:00,87.18,87.19,86.9,87.0,93700.0,63.6411,63.6484,63.4367,63.5097,93700.0
2014-01-27 12:25:00,87.0,87.21,86.97,87.19,55500.0,63.5097,63.663,63.4878,63.6484,55500.0
2014-01-27 12:30:00,87.2,87.22,87.18,87.2,101700.0,63.6557,63.6703,63.6411,63.6557,101700.0
2014-01-27 12:35:00,87.2,87.3,87.19,87.28,94300.0,63.6557,63.7287,63.6484,63.7141,94300.0
2014-01-27 12:40:00,87.29,87.31,87.19,87.26,63400.0,63.7214,63.736,63.6484,63.6995,63400.0
2014-01-27 12:45:00,87.26,87.28,87.1,87.22,80600.0,63.6995,63.7141,63.5827,63.6703,80600.0
2014-01-27 12:50:00,87.22,87.28,87.2,87.2,49100.0,63.6703,63.7141,63.6557,63.6557,49100.0
2014-01-27 12:55:00,87.17,87.19,87.1,87.17,34900.0,63.6338,63.6484,63.5827,63.6338,34900.0
2014-01-27 13:00:00,87.17,87.26,87.14,87.24,31800.0,63.6338,63.6995,63.6119,63.6849,31800.0
2014-01-27 13:05:00,87.25,87.39,87.2,87.3,35400.0,63.6922,63.7944,63.6557,63.7287,35400.0
2014-01-27 13:10:00,87.3,87.49,87.25,87.46,45500.0,63.7287,63.8674,63.6922,63.8455,45500.0
2014-01-27 13:15:00,87.47,87.54,87.46,87.48,20300.0,63.8528,63.9039,63.8455,63.8601,20300.0
2014-01-27 13:20:00,87.48,87.51,87.47,87.49,65300.0,63.8601,63.882,63.8528,63.8674,65300.0
2014-01-27 13:25:00,87.5,87.54,87.48,87.52,40800.0,63.8747,63.9039,63.8601,63.8893,40800.0
2014-01-27 13:30:00,87.52,87.53,87.48,87.5,34700.0,63.8893,63.8966,63.8601,63.8747,34700.0
2014-01-27 13:35:00,87.5,87.67,87.49,87.65,58500.0,63.8747,63.9988,63.8674,63.9842,58500.0
2014-01-27 13:40:00,87.66,87.87,87.64,87.87,46200.0,63.9915,64.1448,63.9769,64.1448,46200.0
2014-01-27 13:45:00,87.84,87.98,87.83,87.92,51500.0,64.1229,64.2251,64.1156,64.1813,51500.0
2014-01-27 13:50:00,87.91,87.94,87.87,87.91,66800.0,64.174,64.1959,64.1448,64.174,66800.0
2014-01-27 13:55:00,87.91,87.97,87.9,87.95,72000.0,64.174,64.2178,64.1667,64.2032,72000.0
2014-01-27 14:00:00,87.94,88.17,87.94,88.0,80900.0,64.1959,64.3638,64.1959,64.2397,80900.0
2014-01-27 14:05:00,88.0,88.0,87.88,87.88,34300.0,64.2397,64.2397,64.1521,64.1521,34300.0
2014-01-27 14:10:00,87.89,88.0,87.88,87.99,45600.0,64.1594,64.2397,64.1521,64.2324,45600.0
2014-01-27 14:15:00,87.99,88.11,87.99,88.01,42800.0,64.2324,64.32,64.2324,64.247,42800.0
2014-01-27 14:20:00,88.03,88.1,88.02,88.07,35300.0,64.2616,64.3127,64.2543,64.2908,35300.0
2014-01-27 14:25:00,88.07,88.13,87.99,88.12,40800.0,64.2908,64.3346,64.2324,64.3273,40800.0
2014-01-27 14:30:00,88.11,88.36,88.11,88.36,85200.0,64.32,64.5025,64.32,64.5025,85200.0
2014-01-27 14:35:00,88.37,88.45,88.35,88.41,49600.0,64.5098,64.5682,64.4952,64.539,49600.0
2014-01-27 14:40:00,88.41,88.41,88.26,88.27,33600.0,64.539,64.539,64.4295,64.4368,33600.0
2014-01-27 14:45:00,88.26,88.28,88.22,88.28,39700.0,64.4295,64.4441,64.4003,64.4441,39700.0
2014-01-27 14:50:00,88.29,88.38,88.27,88.31,31200.0,64.4514,64.5171,64.4368,64.466,31200.0
2014-01-27 14:55:00,88.31,88.4,88.27,88.35,37600.0,64.466,64.5317,64.4368,64.4952,37600.0
2014-01-27 15:00:00,88.36,88.42,88.31,88.42,83600.0,64.5025,64.5463,64.466,64.5463,83600.0
2014-01-27 15:05:00,88.42,88.5,88.39,88.46,53900.0,64.5463,64.6047,64.5244,64.5755,53900.0
2014-01-27 15:10:00,88.48,88.59,88.45,88.56,50600.0,64.5901,64.6704,64.5682,64.6485,50600.0
2014-01-27 15:15:00,88.56,88.62,88.54,88.56,46000.0,64.6485,64.6923,64.6339,64.6485,46000.0
2014-01-27 15:20:00,88.56,88.59,88.34,88.35,69800.0,64.6485,64.6704,64.4879,64.4952,69800.0
2014-01-27 15:25:00,88.36,88.36,88.23,88.24,31100.0,64.5025,64.5025,64.4076,64.4149,31100.0
2014-01-27 15:30:00,88.24,88.37,88.17,88.18,65100.0,64.4149,64.5098,64.3638,64.3711,65100.0
2014-01-27 15:35:00,88.19,88.35,88.15,88.33,61400.0,64.3784,64.4952,64.3492,64.4806,61400.0
2014-01-27 15:40:00,88.33,88.38,88.19,88.23,76000.0,64.4806,64.5171,64.3784,64.4076,76000.0
2014-01-27 15:45:00,88.22,88.24,88.16,88.19,113500.0,64.4003,64.4149,64.3565,64.3784,113500.0
2014-01-27 15:50:00,88.19,88.26,88.1,88.1,148500.0,64.3784,64.4295,64.3127,64.3127,148500.0
2014-01-27 15:55:00,88.1,88.13,87.92,87.93,231400.0,64.3127,64.3346,64.1813,64.1886,231400.0
2014-01-28 09:30:00,88.22,88.52,88.19,88.37,155300.0,64.4003,64.6193,64.3784,64.5098,155300.0
2014-01-28 09:35:00,88.37,88.38,87.93,88.0,118900.0,64.5098,64.5171,64.1886,64.2397,118900.0
2014-01-28 09:40:00,88.0,88.06,87.91,87.91,106300.0,64.2397,64.2835,64.174,64.174,106300.0
2014-01-28 09:45:00,87.94,88.18,87.94,88.1,62000.0,64.1959,64.3711,64.1959,64.3127,62000.0
2014-01-28 09:50:00,88.1,88.17,87.88,88.07,78800.0,64.3127,64.3638,64.1521,64.2908,78800.0
2014-01-28 09:55:00,88.06,88.09,87.87,87.87,56900.0,64.2835,64.3054,64.1448,64.1448,56900.0
2014-01-28 10:00:00,87.91,88.13,87.9,88.03,48700.0,64.174,64.3346,64.1667,64.2616,48700.0
2014-01-28 10:05:00,88.03,88.05,87.84,87.99,60700.0,64.2616,64.2762,64.1229,64.2324,60700.0
2014-01-28 10:10:00,87.98,87.98,87.74,87.74,53500.0,64.2251,64.2251,64.0499,64.0499,53500.0
2014-01-28 10:15:00,87.73,87.75,87.58,87.64,64300.0,64.0426,64.0572,63.9331,63.9769,64300.0
2014-01-28 10:20:00,87.65,87.77,87.64,87.76,57800.0,63.9842,64.0718,63.9769,64.0645,57800.0
2014-01-28 10:25:00,87.75,87.77,87.58,87.68,42100.0,64.0572,64.0718,63.9331,64.0061,42100.0
2014-01-28 10:30:00,87.69,87.86,87.6,87.86,30900.0,64.0134,64.1375,63.9477,64.1375,30900.0
2014-01-28 10:35:00,87.84,87.89,87.75,87.79,58000.0,64.1229,64.1594,64.0572,64.0864,58000.0
2014-01-28 10:40:00,87.81,87.87,87.72,87.76,57600.0,64.101,64.1448,64.0353,64.0645,57600.0
2014-01-28 10:45:00,87.78,87.96,87.77,87.95,37700.0,64.0791,64.2105,64.0718,64.2032,37700.0
2014-01-28 10:50:00,87.95,87.95,87.68,87.71,45800.0,64.2032,64.2032,64.0061,64.028,45800.0
2014-01-28 10:55:00,87.73,87.92,87.72,87.89,25200.0,64.0426,64.1813,64.0353,64.1594,25200.0
2014-01-28 11:00:00,87.9,88.03,87.82,87.91,32500.0,64.1667,64.2616,64.1083,64.174,32500.0
2014-01-28 11:05:00,87.92,87.95,87.79,87.82,15000.0,64.1813,64.2032,64.0864,64.1083,15000.0
2014-01-28 11:10:00,87.8,87.85,87.72,87.73,23200.0,64.0937,64.1302,64.0353,64.0426,23200.0
2014-01-28 11:15:00,87.73,87.73,87.48,87.53,47700.0,64.0426,64.0426,63.8601,63.8966,47700.0
2014-01-28 11:20:00,87.55,87.64,87.5,87.51,30600.0,63.9112,63.9769,63.8747,63.882,30600.0
2014-01-28 11:25:00,87.52,87.62,87.48,87.5,36000.0,63.8893,63.9623,63.8601,63.8747,36000.0
2014-01-28 11:30:00,87.51,87.6,87.51,87.51,27600.0,63.882,63.9477,63.882,63.882,27600.0
2014-01-28 11:35:00,87.52,87.55,87.34,87.35,44000.0,63.8893,63.9112,63.7579,63.7652,44000.0
2014-01-28 11:40:00,87.37,87.39,87.2,87.21,68900.0,63.7798,63.7944,63.6557,63.663,68900.0
2014-01-28 11:45:00,87.23,87.28,87.19,87.24,61000.0,63.6776,63.7141,63.6484,63.6849,61000.0
2014-01-28 11:50:00,87.26,87.39,87.25,87.36,34800.0,63.6995,63.7944,63.6922,63.7725,34800.0
2014-01-28 11:55:00,87.37,87.53,87.37,87.5,29800.0,63.7798,63.8966,63.7798,63.8747,29800.0
2014-01-28 12:00:00,87.5,87.51,87.41,87.42,29000.0,63.8747,63.882,63.809,63.8163,29000.0
2014-01-28 12:05:00,87.42,87.55,87.42,87.5,33600.0,63.8163,63.9112,63.8163,63.8747,33600.0
2014-01-28 12:10:00,87.5,87.54,87.47,87.54,80200.0,63.8747,63.9039,63.8528,63.9039,80200.0
2014-01-28 12:15:00,87.54,87.62,87.53,87.56,16800.0,63.9039,63.9623,63.8966,63.9185,16800.0
2014-01-28 12:20:00,87.55,87.57,87.49,87.52,23600.0,63.9112,63.9258,63.8674,63.8893,23600.0
2014-01-28 12:25:00,87.5,87.54,87.45,87.54,21100.0,63.8747,63.9039,63.8382,63.9039,21100.0
2014-01-28 12:30:00,87.54,87.63,87.5,87.63,48000.0,63.9039,63.9696,63.8747,63.9696,48000.0
2014-01-28 12:35:00,87.63,87.64,87.52,87.54,28300.0,63.9696,63.9769,63.8893,63.9039,28300.0
2014-01-28 12:40:00,87.55,87.61,87.5,87.59,21400.0,63.9112,63.955,63.8747,63.9404,21400.0
2014-01-28 12:45:00,87.6,87.63,87.47,87.47,23100.0,63.9477,63.9696,63.8528,63.8528,23100.0
2014-01-28 12:50:00,87.46,87.5,87.39,87.39,36800.0,63.8455,63.8747,63.7944,63.7944,36800.0
2014-01-28 12:55:00,87.39,87.56,87.38,87.56,21900.0,63.7944,63.9185,63.7871,63.9185,21900.0
2014-01-28 13:00:00,87.56,87.57,87.46,87.52,29300.0,63.9185,63.9258,63.8455,63.8893,29300.0
2014-01-28 13:05:00,87.53,87.53,87.41,87.44,21700.0,63.8966,63.8966,63.809,63.8309,21700.0
2014-01-28 13:10:00,87.45,87.46,87.4,87.46,26300.0,63.8382,63.8455,63.8017,63.8455,26300.0
2014-01-28 13:15:00,87.47,87.57,87.46,87.53,24200.0,63.8528,63.9258,63.8455,63.8966,24200.0
2014-01-28 13:20:00,87.53,87.57,87.43,87.46,42100.0,63.8966,63.9258,63.8236,63.8455,42100.0
2014-01-28 13:25:00,87.46,87.53,87.43,87.48,18300.0,63.8455,63.8966,63.8236,63.8601,18300.0
2014-01-28 13:30:00,87.49,87.54,87.45,87.53,26800.0,63.8674,63.9039,63.8382,63.8966,26800.0
2014-01-28 13:35:00,87.53,87.54,87.35,87.38,36300.0,63.8966,63.9039,63.7652,63.7871,36300.0
2014-01-28 13:40:00,87.38,87.52,87.38,87.44,33100.0,63.7871,63.8893,63.7871,63.8309,33100.0
2014-01-28 13:45:00,87.46,87.47,87.39,87.39,16900.0,63.8455,63.8528,63.7944,63.7944,16900.0
2014-01-28 13:50:00,87.39,87.43,87.35,87.4,33000.0,63.7944,63.8236,63.7652,63.8017,33000.0
2014-01-28 13:55:00,87.4,87.44,87.36,87.41,32200.0,63.8017,63.8309,63.7725,63.809,32200.0
2014-01-28 14:00:00,87.4,87.44,87.36,87.37,23300.0,63.8017,63.8309,63.7725,63.7798,23300.0
2014-01-28 14:05:00,87.39,87.52,87.39,87.5,35400.0,63.7944,63.8893,63.7944,63.8747,35400.0
2014-01-28 14:10:00,87.5,87.6,87.5,87.59,20400.0,63.8747,63.9477,63.8747,63.9404,20400.0
2014-01-28 14:15:00,87.59,87.68,87.59,87.59,36000.0,63.9404,64.0061,63.9404,63.9404,36000.0
2014-01-28 14:20:00,87.6,87.66,87.59,87.64,24900.0,63.9477,63.9915,63.9404,63.9769,24900.0
2014-01-28 14:25:00,87.65,87.68,87.6,87.61,25600.0,63.9842,64.0061,63.9477,63.955,25600.0
2014-01-28 14:30:00,87.61,87.68,87.57,87.61,58100.0,63.955,64.0061,63.9258,63.955,58100.0
2014-01-28 14:35:00,87.61,87.72,87.59,87.72,26500.0,63.955,64.0353,63.9404,64.0353,26500.0
2014-01-28 14:40:00,87.72,87.73,87.61,87.64,36300.0,64.0353,64.0426,63.955,63.9769,36300.0
2014-01-28 14:45:00,87.65,87.76,87.63,87.73,38300.0,63.9842,64.0645,63.9696,64.0426,38300.0
2014-01-28 14:50:00,87.74,87.81,87.73,87.8,57700.0,64.0499,64.101,64.0426,64.0937,57700.0
2014-01-28 14:55:00,87.8,87.82,87.77,87.81,69600.0,64.0937,64.1083,64.0718,64.101,69600.0
2014-01-28 15:00:00,87.82,87.88,87.81,87.83,56100.0,64.1083,64.1521,64.101,64.1156,56100.0
2014-01-28 15:05:00,87.83,87.88,87.81,87.87,45900.0,64.1156,64.1521,64.101,64.1448,45900.0
2014-01-28 15:10:00,87.87,87.88,87.7,87.7,23300.0,64.1448,64.1521,64.0207,64.0207,23300.0
2014-01-28 15:15:00,87.7,87.78,87.67,87.69,45100.0,64.0207,64.0791,63.9988,64.0134,45100.0
2014-01-28 15:20:00,87.68,87.75,87.67,87.75,93800.0,64.0061,64.0572,63.9988,64.0572,93800.0
2014-01-28 15:25:00,87.74,87.78,87.72,87.75,41600.0,64.0499,64.0791,64.0353,64.0572,41600.0
2014-01-28 15:30:00,87.75,87.84,87.7,87.83,67100.0,64.0572,64.1229,64.0207,64.1156,67100.0
2014-01-28 15:35:00,87.83,87.88,87.82,87.82,48700.0,64.1156,64.1521,64.1083,64.1083,48700.0
2014-01-28 15:40:00,87.83,87.83,87.72,87.73,53400.0,64.1156,64.1156,64.0353,64.0426,53400.0
2014-01-28 15:45:00,87.74,87.77,87.68,87.71,106200.0,64.0499,64.0718,64.0061,64.028,106200.0
2014-01-28 15:50:00,87.71,87.73,87.67,87.71,153000.0,64.028,64.0426,63.9988,64.028,153000.0
2014-01-28 15:55:00,87.7,87.8,87.69,87.76,188800.0,64.0207,64.0937,64.0134,64.0645,188800.0
2014-01-29 09:30:00,87.08,87.11,86.66,86.92,343300.0,63.5681,63.59,63.2615,63.4513,343300.0
2014-01-29 09:35:00,86.92,86.95,86.43,86.87,133800.0,63.4513,63.4732,63.0936,63.4148,133800.0
2014-01-29 09:40:00,86.91,87.38,86.84,87.27,98400.0,63.444,63.7871,63.3929,63.7068,98400.0
2014-01-29 09:45:00,87.29,87.46,86.95,87.24,77700.0,63.7214,63.8455,63.4732,63.6849,77700.0
2014-01-29 09:50:00,87.21,87.35,87.02,87.35,67700.0,63.663,63.7652,63.5243,63.7652,67700.0
2014-01-29 09:55:00,87.34,87.35,86.99,87.01,48500.0,63.7579,63.7652,63.5024,63.517,48500.0
2014-01-29 10:00:00,87.02,87.07,86.85,87.05,103900.0,63.5243,63.5608,63.4002,63.5462,103900.0
2014-01-29 10:05:00,87.07,87.27,87.05,87.25,94600.0,63.5608,63.7068,63.5462,63.6922,94600.0
2014-01-29 10:10:00,87.26,87.36,87.12,87.22,99800.0,63.6995,63.7725,63.5973,63.6703,99800.0
2014-01-29 10:15:00,87.21,87.24,87.04,87.09,115400.0,63.663,63.6849,63.5389,63.5754,115400.0
2014-01-29 10:20:00,87.08,87.3,87.0,87.3,132100.0,63.5681,63.7287,63.5097,63.7287,132100.0
2014-01-29 10:25:00,87.29,87.31,87.07,87.22,57100.0,63.7214,63.736,63.5608,63.6703,57100.0
2014-01-29 10:30:00,87.22,87.32,87.17,87.31,62200.0,63.6703,63.7433,63.6338,63.736,62200.0
2014-01-29 10:35:00,87.3,87.39,87.26,87.39,55200.0,63.7287,63.7944,63.6995,63.7944,55200.0
2014-01-29 10:40:00,87.38,87.49,87.29,87.44,46400.0,63.7871,63.8674,63.7214,63.8309,46400.0
2014-01-29 10:45:00,87.43,87.43,87.18,87.2,48900.0,63.8236,63.8236,63.6411,63.6557,48900.0
2014-01-29 10:50:00,87.2,87.23,87.14,87.21,71800.0,63.6557,63.6776,63.6119,63.663,71800.0
2014-01-29 10:55:00,87.2,87.22,87.15,87.21,41600.0,63.6557,63.6703,63.6192,63.663,41600.0
2014-01-29 11:00:00,87.2,87.33,87.16,87.31,39300.0,63.6557,63.7506,63.6265,63.736,39300.0
2014-01-29 11:05:00,87.31,87.44,87.3,87.42,45100.0,63.736,63.8309,63.7287,63.8163,45100.0
2014-01-29 11:10:00,87.42,87.46,87.37,87.38,22700.0,63.8163,63.8455,63.7798,63.7871,22700.0
2014-01-29 11:15:00,87.4,87.42,87.2,87.27,106600.0,63.8017,63.8163,63.6557,63.7068,106600.0
2014-01-29 11:20:00,87.27,87.28,87.11,87.25,37200.0,63.7068,63.7141,63.59,63.6922,37200.0
2014-01-29 11:25:00,87.25,87.41,87.24,87.36,47100.0,63.6922,63.809,63.6849,63.7725,47100.0
2014-01-29 11:30:00,87.38,87.39,87.29,87.31,40200.0,63.7871,63.7944,63.7214,63.736,40200.0
2014-01-29 11:35:00,87.31,87.37,87.28,87.28,40700.0,63.736,63.7798,63.7141,63.7141,40700.0
2014-01-29 11:40:00,87.27,87.31,87.16,87.19,39300.0,63.7068,63.736,63.6265,63.6484,39300.0
2014-01-29 11:45:00,87.17,87.33,87.17,87.31,31600.0,63.6338,63.7506,63.6338,63.736,31600.0
2014-01-29 11:50:00,87.31,87.44,87.29,87.41,35300.0,63.736,63.8309,63.7214,63.809,35300.0
2014-01-29 11:55:00,87.42,87.48,87.35,87.47,15400.0,63.8163,63.8601,63.7652,63.8528,15400.0
2014-01-29 12:00:00,87.45,87.5,87.44,87.47,24100.0,63.8382,63.8747,63.8309,63.8528,24100.0
2014-01-29 12:05:00,87.46,87.46,87.32,87.32,30600.0,63.8455,63.8455,63.7433,63.7433,30600.0
2014-01-29 12:10:00,87.32,87.4,87.2,87.21,39400.0,63.7433,63.8017,63.6557,63.663,39400.0
2014-01-29 12:15:00,87.22,87.27,87.18,87.24,37300.0,63.6703,63.7068,63.6411,63.6849,37300.0
2014-01-29 12:20:00,87.23,87.27,87.21,87.22,32000.0,63.6776,63.7068,63.663,63.6703,32000.0
2014-01-29 12:25:00,87.21,87.23,87.02,87.02,34800.0,63.663,63.6776,63.5243,63.5243,34800.0
2014-01-29 12:30:00,87.04,87.08,87.01,87.04,42100.0,63.5389,63.5681,63.517,63.5389,42100.0
2014-01-29 12:35:00,87.05,87.13,86.95,87.09,60800.0,63.5462,63.6046,63.4732,63.5754,60800.0
2014-01-29 12:40:00,87.11,87.26,87.11,87.25,60800.0,63.59,63.6995,63.59,63.6922,60800.0
2014-01-29 12:45:00,87.25,87.33,87.24,87.31,45800.0,63.6922,63.7506,63.6849,63.736,45800.0
2014-01-29 12:50:00,87.3,87.3,87.26,87.26,23600.0,63.7287,63.7287,63.6995,63.6995,23600.0
2014-01-29 12:55:00,87.27,87.29,87.2,87.2,34800.0,63.7068,63.7214,63.6557,63.6557,34800.0
2014-01-29 13:00:00,87.2,87.23,87.15,87.2,22200.0,63.6557,63.6776,63.6192,63.6557,22200.0
2014-01-29 13:05:00,87.18,87.18,87.13,87.15,26200.0,63.6411,63.6411,63.6046,63.6192,26200.0
2014-01-29 13:10:00,87.15,87.23,87.09,87.21,39300.0,63.6192,63.6776,63.5754,63.663,39300.0
2014-01-29 13:15:00,87.2,87.2,87.14,87.17,19900.0,63.6557,63.6557,63.6119,63.6338,19900.0
2014-01-29 13:20:00,87.17,87.25,87.16,87.19,22900.0,63.6338,63.6922,63.6265,63.6484,22900.0
2014-01-29 13:25:00,87.17,87.19,87.1,87.12,30800.0,63.6338,63.6484,63.5827,63.5973,30800.0
2014-01-29 13:30:00,87.13,87.21,87.12,87.2,37800.0,63.6046,63.663,63.5973,63.6557,37800.0
2014-01-29 13:35:00,87.2,87.23,87.12,87.12,25800.0,63.6557,63.6776,63.5973,63.5973,25800.0
2014-01-29 13:40:00,87.12,87.12,87.01,87.08,35300.0,63.5973,63.5973,63.517,63.5681,35300.0
2014-01-29 13:45:00,87.08,87.27,87.02,87.27,30700.0,63.5681,63.7068,63.5243,63.7068,30700.0
2014-01-29 13:50:00,87.26,87.33,87.22,87.32,43300.0,63.6995,63.7506,63.6703,63.7433,43300.0
2014-01-29 13:55:00,87.32,87.4,87.31,87.32,37300.0,63.7433,63.8017,63.736,63.7433,37300.0
2014-01-29 14:00:00,87.3,87.4,86.84,87.21,85300.0,63.7287,63.8017,63.3929,63.663,85300.0
2014-01-29 14:05:00,87.21,87.21,86.75,87.02,58900.0,63.663,63.663,63.3272,63.5243,58900.0
2014-01-29 14:10:00,87.02,87.1,86.85,87.0,70800.0,63.5243,63.5827,63.4002,63.5097,70800.0
2014-01-29 14:15:00,87.01,87.1,86.61,86.7,87700.0,63.517,63.5827,63.225,63.2907,87700.0
2014-01-29 14:20:00,86.71,87.05,86.71,87.01,66400.0,63.298,63.5462,63.298,63.517,66400.0
2014-01-29 14:25:00,87.02,87.38,86.99,87.33,87300.0,63.5243,63.7871,63.5024,63.7506,87300.0
2014-01-29 14:30:00,87.33,87.51,87.22,87.47,78000.0,63.7506,63.882,63.6703,63.8528,78000.0
2014-01-29 14:35:00,87.46,87.49,87.26,87.41,69300.0,63.8455,63.8674,63.6995,63.809,69300.0
2014-01-29 14:40:00,87.42,87.51,87.35,87.51,64300.0,63.8163,63.882,63.7652,63.882,64300.0
2014-01-29 14:45:00,87.51,87.52,87.32,87.33,51900.0,63.882,63.8893,63.7433,63.7506,51900.0
2014-01-29 14:50:00,87.34,87.38,87.21,87.25,39100.0,63.7579,63.7871,63.663,63.6922,39100.0
2014-01-29 14:55:00,87.24,87.26,87.03,87.09,96500.0,63.6849,63.6995,63.5316,63.5754,96500.0
2014-01-29 15:00:00,87.09,87.23,87.04,87.21,77800.0,63.5754,63.6776,63.5389,63.663,77800.0
2014-01-29 15:05:00,87.2,87.24,87.12,87.2,43300.0,63.6557,63.6849,63.5973,63.6557,43300.0
2014-01-29 15:10:00,87.22,87.23,86.91,86.96,150200.0,63.6703,63.6776,63.444,63.4805,150200.0
2014-01-29 15:15:00,86.97,87.17,86.93,86.99,98700.0,63.4878,63.6338,63.4586,63.5024,98700.0
2014-01-29 15:20:00,87.0,87.26,86.97,87.23,56700.0,63.5097,63.6995,63.4878,63.6776,56700.0
2014-01-29 15:25:00,87.23,87.29,87.17,87.17,82900.0,63.6776,63.7214,63.6338,63.6338,82900.0
2014-01-29 15:30:00,87.16,87.23,87.02,87.07,136700.0,63.6265,63.6776,63.5243,63.5608,136700.0
2014-01-29 15:35:00,87.09,87.31,87.05,87.26,82900.0,63.5754,63.736,63.5462,63.6995,82900.0
2014-01-29 15:40:00,87.25,87.38,87.19,87.37,92000.0,63.6922,63.7871,63.6484,63.7798,92000.0
2014-01-29 15:45:00,87.36,87.44,87.27,87.28,220800.0,63.7725,63.8309,63.7068,63.7141,220800.0
2014-01-29 15:50:00,87.29,87.38,87.2,87.35,209200.0,63.7214,63.7871,63.6557,63.7652,209200.0
2014-01-29 15:55:00,87.35,87.36,87.24,87.3,378400.0,63.7652,63.7725,63.6849,63.7287,378400.0
2014-01-30 09:30:00,87.9,88.49,87.89,88.37,120900.0,64.1667,64.5974,64.1594,64.5098,120900.0
2014-01-30 09:35:00,88.4,88.43,88.13,88.41,70200.0,64.5317,64.5536,64.3346,64.539,70200.0
2014-01-30 09:40:00,88.43,88.48,88.27,88.29,111600.0,64.5536,64.5901,64.4368,64.4514,111600.0
2014-01-30 09:45:00,88.29,88.36,88.07,88.33,49600.0,64.4514,64.5025,64.2908,64.4806,49600.0
2014-01-30 09:50:00,88.33,88.47,88.26,88.35,78600.0,64.4806,64.5828,64.4295,64.4952,78600.0
2014-01-30 09:55:00,88.35,88.35,88.06,88.17,121300.0,64.4952,64.4952,64.2835,64.3638,121300.0
2014-01-30 10:00:00,88.18,88.22,87.91,88.22,95600.0,64.3711,64.4003,64.174,64.4003,95600.0
2014-01-30 10:05:00,88.21,88.32,88.16,88.29,65500.0,64.393,64.4733,64.3565,64.4514,65500.0
2014-01-30 10:10:00,88.3,88.44,88.28,88.37,52600.0,64.4587,64.5609,64.4441,64.5098,52600.0
2014-01-30 10:15:00,88.38,88.42,88.25,88.42,68500.0,64.5171,64.5463,64.4222,64.5463,68500.0
2014-01-30 10:20:00,88.43,88.61,88.43,88.58,103300.0,64.5536,64.685,64.5536,64.6631,103300.0
2014-01-30 10:25:00,88.59,88.75,88.49,88.56,53900.0,64.6704,64.7872,64.5974,64.6485,53900.0
2014-01-30 10:30:00,88.56,88.61,88.53,88.55,43600.0,64.6485,64.685,64.6266,64.6412,43600.0
2014-01-30 10:35:00,88.56,88.64,88.53,88.61,40300.0,64.6485,64.7069,64.6266,64.685,40300.0
2014-01-30 10:40:00,88.61,88.65,88.56,88.59,97900.0,64.685,64.7142,64.6485,64.6704,97900.0
2014-01-30 10:45:00,88.59,88.63,88.53,88.61,95100.0,64.6704,64.6996,64.6266,64.685,95100.0
2014-01-30 10:50:00,88.61,88.66,88.57,88.59,29000.0,64.685,64.7215,64.6558,64.6704,29000.0
2014-01-30 10:55:00,88.6,88.68,88.58,88.66,36600.0,64.6777,64.7361,64.6631,64.7215,36600.0
2014-01-30 11:00:00,88.66,88.68,88.56,88.58,42600.0,64.7215,64.7361,64.6485,64.6631,42600.0
2014-01-30 11:05:00,88.57,88.6,88.42,88.44,83300.0,64.6558,64.6777,64.5463,64.5609,83300.0
2014-01-30 11:10:00,88.44,88.53,88.38,88.49,57300.0,64.5609,64.6266,64.5171,64.5974,57300.0
2014-01-30 11:15:00,88.49,88.52,88.44,88.47,51500.0,64.5974,64.6193,64.5609,64.5828,51500.0
2014-01-30 11:20:00,88.47,88.66,88.47,88.6,58400.0,64.5828,64.7215,64.5828,64.6777,58400.0
2014-01-30 11:25:00,88.6,88.62,88.53,88.54,35600.0,64.6777,64.6923,64.6266,64.6339,35600.0
2014-01-30 11:30:00,88.56,88.65,88.45,88.47,49300.0,64.6485,64.7142,64.5682,64.5828,49300.0
2014-01-30 11:35:00,88.47,88.53,88.43,88.51,27100.0,64.5828,64.6266,64.5536,64.612,27100.0
2014-01-30 11:40:00,88.5,88.64,88.5,88.55,49700.0,64.6047,64.7069,64.6047,64.6412,49700.0
2014-01-30 11:45:00,88.55,88.74,88.54,88.73,34700.0,64.6412,64.7799,64.6339,64.7726,34700.0
2014-01-30 11:50:00,88.72,88.92,88.72,88.87,70100.0,64.7653,64.9113,64.7653,64.8748,70100.0
2014-01-30 11:55:00,88.88,88.96,88.85,88.9,38300.0,64.8821,64.9405,64.8602,64.8967,38300.0
2014-01-30 12:00:00,88.92,88.98,88.9,88.96,50700.0,64.9113,64.9551,64.8967,64.9405,50700.0
2014-01-30 12:05:00,88.95,89.0,88.91,88.98,37200.0,64.9332,64.9697,64.904,64.9551,37200.0
2014-01-30 12:10:00,88.99,89.09,88.98,89.05,39600.0,64.9624,65.0354,64.9551,65.0062,39600.0
2014-01-30 12:15:00,89.05,89.06,88.97,89.06,41700.0,65.0062,65.0135,64.9478,65.0135,41700.0
2014-01-30 12:20:00,89.06,89.11,89.01,89.09,40900.0,65.0135,65.05,64.977,65.0354,40900.0
2014-01-30 12:25:00,89.08,89.09,88.98,89.0,20900.0,65.0281,65.0354,64.9551,64.9697,20900.0
2014-01-30 12:30:00,89.0,89.14,89.0,89.1,38000.0,64.9697,65.0719,64.9697,65.0427,38000.0
2014-01-30 12:35:00,89.12,89.2,89.12,89.16,52000.0,65.0573,65.1157,65.0573,65.0865,52000.0
2014-01-30 12:40:00,89.17,89.32,89.17,89.25,64000.0,65.0938,65.2033,65.0938,65.1522,64000.0
2014-01-30 12:45:00,89.26,89.29,89.22,89.27,33900.0,65.1595,65.1814,65.1303,65.1668,33900.0
2014-01-30 12:50:00,89.28,89.29,89.22,89.23,21800.0,65.1741,65.1814,65.1303,65.1376,21800.0
2014-01-30 12:55:00,89.23,89.27,89.18,89.2,15800.0,65.1376,65.1668,65.1011,65.1157,15800.0
2014-01-30 13:00:00,89.2,89.2,89.16,89.16,46000.0,65.1157,65.1157,65.0865,65.0865,46000.0
2014-01-30 13:05:00,89.15,89.17,89.08,89.08,18700.0,65.0792,65.0938,65.0281,65.0281,18700.0
2014-01-30 13:10:00,89.07,89.08,89.03,89.04,17700.0,65.0208,65.0281,64.9916,64.9989,17700.0
2014-01-30 13:15:00,89.03,89.06,89.0,89.06,52900.0,64.9916,65.0135,64.9697,65.0135,52900.0
2014-01-30 13:20:00,89.06,89.12,89.03,89.03,104700.0,65.0135,65.0573,64.9916,64.9916,104700.0
2014-01-30 13:25:00,89.04,89.06,88.96,88.99,27000.0,64.9989,65.0135,64.9405,64.9624,27000.0
2014-01-30 13:30:00,88.99,89.02,88.89,88.89,42300.0,64.9624,64.9843,64.8894,64.8894,42300.0
2014-01-30 13:35:00,88.89,88.93,88.86,88.89,16400.0,64.8894,64.9186,64.8675,64.8894,16400.0
2014-01-30 13:40:00,88.9,88.97,88.89,88.96,17600.0,64.8967,64.9478,64.8894,64.9405,17600.0
2014-01-30 13:45:00,88.96,89.02,88.91,89.02,30800.0,64.9405,64.9843,64.904,64.9843,30800.0
2014-01-30 13:50:00,89.01,89.04,88.98,89.0,30600.0,64.977,64.9989,64.9551,64.9697,30600.0
2014-01-30 13:55:00,88.98,88.99,88.93,88.93,28200.0,64.9551,64.9624,64.9186,64.9186,28200.0
2014-01-30 14:00:00,88.92,88.92,88.82,88.82,23100.0,64.9113,64.9113,64.8383,64.8383,23100.0
2014-01-30 14:05:00,88.82,88.85,88.76,88.77,34200.0,64.8383,64.8602,64.7945,64.8018,34200.0
2014-01-30 14:10:00,88.76,88.83,88.76,88.78,37700.0,64.7945,64.8456,64.7945,64.8091,37700.0
2014-01-30 14:15:00,88.77,88.77,88.71,88.72,28600.0,64.8018,64.8018,64.758,64.7653,28600.0
2014-01-30 14:20:00,88.71,88.81,88.7,88.81,33600.0,64.758,64.831,64.7507,64.831,33600.0
2014-01-30 14:25:00,88.81,88.9,88.78,88.9,56100.0,64.831,64.8967,64.8091,64.8967,56100.0
2014-01-30 14:30:00,88.9,89.11,88.88,89.1,107200.0,64.8967,65.05,64.8821,65.0427,107200.0
2014-01-30 14:35:00,89.09,89.17,89.08,89.15,65400.0,65.0354,65.0938,65.0281,65.0792,65400.0
2014-01-30 14:40:00,89.16,89.25,89.12,89.23,70800.0,65.0865,65.1522,65.0573,65.1376,70800.0
2014-01-30 14:45:00,89.24,89.24,89.13,89.15,60500.0,65.1449,65.1449,65.0646,65.0792,60500.0
2014-01-30 14:50:00,89.15,89.25,89.14,89.22,132400.0,65.0792,65.1522,65.0719,65.1303,132400.0
2014-01-30 14:55:00,89.22,89.32,89.18,89.32,67500.0,65.1303,65.2033,65.1011,65.2033,67500.0
2014-01-30 15:00:00,89.31,89.49,89.31,89.44,81200.0,65.196,65.3274,65.196,65.2909,81200.0
2014-01-30 15:05:00,89.44,89.44,89.23,89.24,53900.0,65.2909,65.2909,65.1376,65.1449,53900.0
2014-01-30 15:10:00,89.24,89.3,89.23,89.3,66900.0,65.1449,65.1887,65.1376,65.1887,66900.0
2014-01-30 15:15:00,89.3,89.34,89.23,89.23,39000.0,65.1887,65.2179,65.1376,65.1376,39000.0
2014-01-30 15:20:00,89.24,89.25,89.2,89.23,28800.0,65.1449,65.1522,65.1157,65.1376,28800.0
2014-01-30 15:25:00,89.24,89.28,89.21,89.25,112100.0,65.1449,65.1741,65.123,65.1522,112100.0
2014-01-30 15:30:00,89.25,89.28,89.08,89.08,70500.0,65.1522,65.1741,65.0281,65.0281,70500.0
2014-01-30 15:35:00,89.09,89.11,88.98,89.03,83700.0,65.0354,65.05,64.9551,64.9916,83700.0
2014-01-30 15:40:00,89.04,89.08,89.01,89.02,106500.0,64.9989,65.0281,64.977,64.9843,106500.0
2014-01-30 15:45:00,89.02,89.03,88.79,88.82,168600.0,64.9843,64.9916,64.8164,64.8383,168600.0
2014-01-30 15:50:00,88.81,88.85,88.76,88.8,175800.0,64.831,64.8602,64.7945,64.8237,175800.0
2014-01-30 15:55:00,88.79,88.83,88.73,88.82,353200.0,64.8164,64.8456,64.7726,64.8383,353200.0
2014-01-31 09:30:00,87.87,88.14,87.54,87.79,130100.0,64.1448,64.3419,63.9039,64.0864,130100.0
2014-01-31 09:35:00,87.71,88.19,87.71,87.87,74500.0,64.028,64.3784,64.028,64.1448,74500.0
2014-01-31 09:40:00,87.9,88.13,87.82,88.03,37500.0,64.1667,64.3346,64.1083,64.2616,37500.0
2014-01-31 09:45:00,88.04,88.18,87.89,88.07,119500.0,64.2689,64.3711,64.1594,64.2908,119500.0
2014-01-31 09:50:00,88.1,88.35,88.07,88.1,41500.0,64.3127,64.4952,64.2908,64.3127,41500.0
2014-01-31 09:55:00,88.15,88.19,87.8,87.92,50800.0,64.3492,64.3784,64.0937,64.1813,50800.0
2014-01-31 10:00:00,87.92,88.17,87.89,87.98,82300.0,64.1813,64.3638,64.1594,64.2251,82300.0
2014-01-31 10:05:00,87.99,88.0,87.81,87.84,70700.0,64.2324,64.2397,64.101,64.1229,70700.0
2014-01-31 10:10:00,87.83,87.94,87.76,87.79,85900.0,64.1156,64.1959,64.0645,64.0864,85900.0
2014-01-31 10:15:00,87.79,87.79,87.51,87.62,107100.0,64.0864,64.0864,63.882,63.9623,107100.0
2014-01-31 10:20:00,87.62,87.71,87.53,87.59,55000.0,63.9623,64.028,63.8966,63.9404,55000.0
2014-01-31 10:25:00,87.6,87.61,87.46,87.5,77000.0,63.9477,63.955,63.8455,63.8747,77000.0
2014-01-31 10:30:00,87.52,87.52,87.4,87.43,98800.0,63.8893,63.8893,63.8017,63.8236,98800.0
2014-01-31 10:35:00,87.42,87.48,87.36,87.47,54100.0,63.8163,63.8601,63.7725,63.8528,54100.0
2014-01-31 10:40:00,87.47,87.53,87.3,87.36,125800.0,63.8528,63.8966,63.7287,63.7725,125800.0
2014-01-31 10:45:00,87.37,87.75,87.34,87.75,120100.0,63.7798,64.0572,63.7579,64.0572,120100.0
2014-01-31 10:50:00,87.74,87.99,87.74,87.92,118600.0,64.0499,64.2324,64.0499,64.1813,118600.0
2014-01-31 10:55:00,87.93,88.0,87.86,87.89,57500.0,64.1886,64.2397,64.1375,64.1594,57500.0
2014-01-31 11:00:00,87.9,88.23,87.8,88.22,55500.0,64.1667,64.4076,64.0937,64.4003,55500.0
2014-01-31 11:05:00,88.22,88.29,88.06,88.26,55100.0,64.4003,64.4514,64.2835,64.4295,55100.0
2014-01-31 11:10:00,88.25,88.25,88.06,88.1,39700.0,64.4222,64.4222,64.2835,64.3127,39700.0
2014-01-31 11:15:00,88.08,88.24,88.02,88.02,42200.0,64.2981,64.4149,64.2543,64.2543,42200.0
2014-01-31 11:20:00,88.01,88.11,87.99,88.08,40400.0,64.247,64.32,64.2324,64.2981,40400.0
2014-01-31 11:25:00,88.09,88.32,88.0,88.31,32100.0,64.3054,64.4733,64.2397,64.466,32100.0
2014-01-31 11:30:00,88.31,88.38,88.2,88.25,50900.0,64.466,64.5171,64.3857,64.4222,50900.0
2014-01-31 11:35:00,88.25,88.34,88.17,88.23,74900.0,64.4222,64.4879,64.3638,64.4076,74900.0
2014-01-31 11:40:00,88.23,88.26,88.15,88.21,44800.0,64.4076,64.4295,64.3492,64.393,44800.0
2014-01-31 11:45:00,88.23,88.26,88.05,88.15,53400.0,64.4076,64.4295,64.2762,64.3492,53400.0
2014-01-31 11:50:00,88.13,88.16,88.06,88.15,36700.0,64.3346,64.3565,64.2835,64.3492,36700.0
2014-01-31 11:55:00,88.15,88.21,88.07,88.2,45600.0,64.3492,64.393,64.2908,64.3857,45600.0
2014-01-31 12:00:00,88.21,88.36,88.18,88.26,36100.0,64.393,64.5025,64.3711,64.4295,36100.0
2014-01-31 12:05:00,88.27,88.34,88.19,88.33,29600.0,64.4368,64.4879,64.3784,64.4806,29600.0
2014-01-31 12:10:00,88.33,88.38,88.21,88.21,39500.0,64.4806,64.5171,64.393,64.393,39500.0
2014-01-31 12:15:00,88.22,88.25,88.15,88.16,38500.0,64.4003,64.4222,64.3492,64.3565,38500.0
2014-01-31 12:20:00,88.16,88.16,87.97,87.99,57700.0,64.3565,64.3565,64.2178,64.2324,57700.0
2014-01-31 12:25:00,87.98,88.04,87.94,88.04,46600.0,64.2251,64.2689,64.1959,64.2689,46600.0
2014-01-31 12:30:00,88.04,88.05,87.84,87.93,66800.0,64.2689,64.2762,64.1229,64.1886,66800.0
2014-01-31 12:35:00,87.92,88.0,87.87,87.96,32600.0,64.1813,64.2397,64.1448,64.2105,32600.0
2014-01-31 12:40:00,87.96,87.99,87.87,87.99,30500.0,64.2105,64.2324,64.1448,64.2324,30500.0
2014-01-31 12:45:00,88.0,88.14,88.0,88.14,35700.0,64.2397,64.3419,64.2397,64.3419,35700.0
2014-01-31 12:50:00,88.14,88.19,88.13,88.13,26100.0,64.3419,64.3784,64.3346,64.3346,26100.0
2014-01-31 12:55:00,88.14,88.18,88.06,88.07,22000.0,64.3419,64.3711,64.2835,64.2908,22000.0
2014-01-31 13:00:00,88.07,88.08,87.99,87.99,36300.0,64.2908,64.2981,64.2324,64.2324,36300.0
2014-01-31 13:05:00,87.98,87.99,87.88,87.96,31500.0,64.2251,64.2324,64.1521,64.2105,31500.0
2014-01-31 13:10:00,87.97,87.99,87.95,87.99,21500.0,64.2178,64.2324,64.2032,64.2324,21500.0
2014-01-31 13:15:00,88.0,88.0,87.87,87.87,43900.0,64.2397,64.2397,64.1448,64.1448,43900.0
2014-01-31 13:20:00,87.88,88.0,87.88,87.98,27100.0,64.1521,64.2397,64.1521,64.2251,27100.0
2014-01-31 13:25:00,87.98,88.11,87.97,88.1,43400.0,64.2251,64.32,64.2178,64.3127,43400.0
2014-01-31 13:30:00,88.1,88.23,88.1,88.15,41500.0,64.3127,64.4076,64.3127,64.3492,41500.0
2014-01-31 13:35:00,88.15,88.15,88.05,88.12,31300.0,64.3492,64.3492,64.2762,64.3273,31300.0
2014-01-31 13:40:00,88.11,88.15,88.06,88.07,47300.0,64.32,64.3492,64.2835,64.2908,47300.0
2014-01-31 13:45:00,88.06,88.35,88.05,88.32,61200.0,64.2835,64.4952,64.2762,64.4733,61200.0
2014-01-31 13:50:00,88.31,88.46,88.31,88.44,37200.0,64.466,64.5755,64.466,64.5609,37200.0
2014-01-31 13:55:00,88.45,88.47,88.38,88.46,34200.0,64.5682,64.5828,64.5171,64.5755,34200.0
2014-01-31 14:00:00,88.46,88.59,88.44,88.52,52200.0,64.5755,64.6704,64.5609,64.6193,52200.0
2014-01-31 14:05:00,88.52,88.52,88.27,88.28,37400.0,64.6193,64.6193,64.4368,64.4441,37400.0
2014-01-31 14:10:00,88.28,88.31,88.24,88.28,34200.0,64.4441,64.466,64.4149,64.4441,34200.0
2014-01-31 14:15:00,88.27,88.27,88.13,88.13,45200.0,64.4368,64.4368,64.3346,64.3346,45200.0
2014-01-31 14:20:00,88.13,88.16,88.08,88.12,33500.0,64.3346,64.3565,64.2981,64.3273,33500.0
2014-01-31 14:25:00,88.13,88.2,88.08,88.19,44800.0,64.3346,64.3857,64.2981,64.3784,44800.0
2014-01-31 14:30:00,88.2,88.23,88.1,88.12,32200.0,64.3857,64.4076,64.3127,64.3273,32200.0
2014-01-31 14:35:00,88.11,88.2,88.1,88.14,37800.0,64.32,64.3857,64.3127,64.3419,37800.0
2014-01-31 14:40:00,88.15,88.18,88.1,88.17,45800.0,64.3492,64.3711,64.3127,64.3638,45800.0
2014-01-31 14:45:00,88.17,88.21,88.1,88.1,48500.0,64.3638,64.393,64.3127,64.3127,48500.0
2014-01-31 14:50:00,88.09,88.11,87.93,87.95,67800.0,64.3054,64.32,64.1886,64.2032,67800.0
2014-01-31 14:55:00,87.95,87.98,87.92,87.98,34400.0,64.2032,64.2251,64.1813,64.2251,34400.0
2014-01-31 15:00:00,87.98,87.99,87.86,87.99,63300.0,64.2251,64.2324,64.1375,64.2324,63300.0
2014-01-31 15:05:00,87.99,87.99,87.84,87.85,57100.0,64.2324,64.2324,64.1229,64.1302,57100.0
2014-01-31 15:10:00,87.84,87.9,87.77,87.83,69500.0,64.1229,64.1667,64.0718,64.1156,69500.0
2014-01-31 15:15:00,87.82,87.86,87.61,87.65,84700.0,64.1083,64.1375,63.955,63.9842,84700.0
2014-01-31 15:20:00,87.66,87.77,87.58,87.77,61700.0,63.9915,64.0718,63.9331,64.0718,61700.0
2014-01-31 15:25:00,87.77,87.79,87.68,87.73,59200.0,64.0718,64.0864,64.0061,64.0426,59200.0
2014-01-31 15:30:00,87.74,87.87,87.73,87.79,105300.0,64.0499,64.1448,64.0426,64.0864,105300.0
2014-01-31 15:35:00,87.79,87.83,87.65,87.68,93900.0,64.0864,64.1156,63.9842,64.0061,93900.0
2014-01-31 15:40:00,87.69,87.71,87.61,87.63,102100.0,64.0134,64.028,63.955,63.9696,102100.0
2014-01-31 15:45:00,87.64,87.64,87.46,87.61,180200.0,63.9769,63.9769,63.8455,63.955,180200.0
2014-01-31 15:50:00,87.62,87.62,87.53,87.53,155600.0,63.9623,63.9623,63.8966,63.8966,155600.0
2014-01-31 15:55:00,87.53,87.58,87.41,87.55,459900.0,63.8966,63.9331,63.809,63.9112,459900.0
2014-02-03 09:30:00,87.87,88.0,87.63,87.64,352900.0,64.1448,64.2397,63.9696,63.9769,352900.0
2014-02-03 09:35:00,87.64,87.99,87.63,87.97,163300.0,63.9769,64.2324,63.9696,64.2178,163300.0
2014-02-03 09:40:00,87.97,87.99,87.51,87.67,112900.0,64.2178,64.2324,63.882,63.9988,112900.0
2014-02-03 09:45:00,87.65,87.69,87.2,87.28,89600.0,63.9842,64.0134,63.6557,63.7141,89600.0
2014-02-03 09:50:00,87.28,87.46,87.27,87.35,66400.0,63.7141,63.8455,63.7068,63.7652,66400.0
2014-02-03 09:55:00,87.35,87.5,87.29,87.43,58100.0,63.7652,63.8747,63.7214,63.8236,58100.0
2014-02-03 10:00:00,87.41,87.41,87.01,87.06,86400.0,63.809,63.809,63.517,63.5535,86400.0
2014-02-03 10:05:00,87.05,87.18,87.02,87.03,59200.0,63.5462,63.6411,63.5243,63.5316,59200.0
2014-02-03 10:10:00,87.05,87.06,86.68,86.76,97200.0,63.5462,63.5535,63.2761,63.3345,97200.0
2014-02-03 10:15:00,86.77,86.94,86.61,86.67,113400.0,63.3418,63.4659,63.225,63.2688,113400.0
2014-02-03 10:20:00,86.68,86.93,86.63,86.89,91000.0,63.2761,63.4586,63.2396,63.4294,91000.0
2014-02-03 10:25:00,86.9,87.06,86.8,87.03,56500.0,63.4367,63.5535,63.3637,63.5316,56500.0
2014-02-03 10:30:00,87.02,87.03,86.91,86.92,28800.0,63.5243,63.5316,63.444,63.4513,28800.0
2014-02-03 10:35:00,86.93,87.14,86.89,87.13,42500.0,63.4586,63.6119,63.4294,63.6046,42500.0
2014-02-03 10:40:00,87.12,87.12,87.0,87.05,38200.0,63.5973,63.5973,63.5097,63.5462,38200.0
2014-02-03 10:45:00,87.05,87.08,86.9,86.93,52400.0,63.5462,63.5681,63.4367,63.4586,52400.0
2014-02-03 10:50:00,86.93,87.04,86.85,86.85,46700.0,63.4586,63.5389,63.4002,63.4002,46700.0
2014-02-03 10:55:00,86.84,86.87,86.75,86.82,45200.0,63.3929,63.4148,63.3272,63.3783,45200.0
2014-02-03 11:00:00,86.81,86.9,86.76,86.8,46100.0,63.371,63.4367,63.3345,63.3637,46100.0
2014-02-03 11:05:00,86.8,86.82,86.5,86.51,69800.0,63.3637,63.3783,63.1447,63.152,69800.0
2014-02-03 11:10:00,86.51,86.58,86.41,86.41,80200.0,63.152,63.2031,63.079,63.079,80200.0
2014-02-03 11:15:00,86.41,86.55,86.29,86.48,69400.0,63.079,63.1812,62.9914,63.1301,69400.0
2014-02-03 11:20:00,86.47,86.51,86.37,86.38,85700.0,63.1228,63.152,63.0498,63.0571,85700.0
2014-02-03 11:25:00,86.39,86.48,86.34,86.36,58000.0,63.0644,63.1301,63.0279,63.0425,58000.0
2014-02-03 11:30:00,86.34,86.55,86.31,86.48,75400.0,63.0279,63.1812,63.006,63.1301,75400.0
2014-02-03 11:35:00,86.47,86.47,86.31,86.37,46000.0,63.1228,63.1228,63.006,63.0498,46000.0
2014-02-03 11:40:00,86.4,86.53,86.38,86.39,73000.0,63.0717,63.1666,63.0571,63.0644,73000.0
2014-02-03 11:45:00,86.37,86.45,86.28,86.4,72700.0,63.0498,63.1082,62.9841,63.0717,72700.0
2014-02-03 11:50:00,86.4,86.42,86.31,86.42,50500.0,63.0717,63.0863,63.006,63.0863,50500.0
2014-02-03 11:55:00,86.42,86.42,86.17,86.21,79500.0,63.0863,63.0863,62.9038,62.933,79500.0
2014-02-03 12:00:00,86.2,86.23,86.11,86.12,107900.0,62.9257,62.9476,62.86,62.8673,107900.0
2014-02-03 12:05:00,86.12,86.35,86.11,86.31,43900.0,62.8673,63.0352,62.86,63.006,43900.0
2014-02-03 12:10:00,86.3,86.3,86.18,86.28,94100.0,62.9987,62.9987,62.9111,62.9841,94100.0
2014-02-03 12:15:00,86.27,86.28,86.15,86.28,72500.0,62.9768,62.9841,62.8892,62.9841,72500.0
2014-02-03 12:20:00,86.28,86.37,86.15,86.34,64400.0,62.9841,63.0498,62.8892,63.0279,64400.0
2014-02-03 12:25:00,86.35,86.49,86.35,86.4,47200.0,63.0352,63.1374,63.0352,63.0717,47200.0
2014-02-03 12:30:00,86.4,86.44,86.31,86.36,51800.0,63.0717,63.1009,63.006,63.0425,51800.0
2014-02-03 12:35:00,86.36,86.46,86.28,86.32,78500.0,63.0425,63.1155,62.9841,63.0133,78500.0
2014-02-03 12:40:00,86.31,86.45,86.3,86.43,37600.0,63.006,63.1082,62.9987,63.0936,37600.0
2014-02-03 12:45:00,86.44,86.47,86.37,86.4,34300.0,63.1009,63.1228,63.0498,63.0717,34300.0
2014-02-03 12:50:00,86.39,86.45,86.33,86.4,32000.0,63.0644,63.1082,63.0206,63.0717,32000.0
2014-02-03 12:55:00,86.41,86.41,86.23,86.24,36700.0,63.079,63.079,62.9476,62.9549,36700.0
2014-02-03 13:00:00,86.25,86.33,86.14,86.14,74800.0,62.9622,63.0206,62.8819,62.8819,74800.0
2014-02-03 13:05:00,86.13,86.25,86.13,86.21,48200.0,62.8746,62.9622,62.8746,62.933,48200.0
2014-02-03 13:10:00,86.22,86.35,86.22,86.3,36000.0,62.9403,63.0352,62.9403,62.9987,36000.0
2014-02-03 13:15:00,86.29,86.3,86.14,86.17,62100.0,62.9914,62.9987,62.8819,62.9038,62100.0
2014-02-03 13:20:00,86.18,86.26,86.15,86.15,33200.0,62.9111,62.9695,62.8892,62.8892,33200.0
2014-02-03 13:25:00,86.16,86.16,86.07,86.1,62700.0,62.8965,62.8965,62.8309,62.8527,62700.0
2014-02-03 13:30:00,86.1,86.22,86.09,86.18,43400.0,62.8527,62.9403,62.8454,62.9111,43400.0
2014-02-03 13:35:00,86.19,86.19,86.0,86.01,51800.0,62.9184,62.9184,62.7798,62.7871,51800.0
2014-02-03 13:40:00,86.03,86.17,85.95,86.1,75400.0,62.8017,62.9038,62.7433,62.8527,75400.0
2014-02-03 13:45:00,86.1,86.1,85.9,85.96,50700.0,62.8527,62.8527,62.7068,62.7506,50700.0
2014-02-03 13:50:00,85.97,86.04,85.89,86.0,50000.0,62.7579,62.809,62.6995,62.7798,50000.0
2014-02-03 13:55:00,86.0,86.17,85.98,86.07,52600.0,62.7798,62.9038,62.7652,62.8309,52600.0
2014-02-03 14:00:00,86.05,86.15,86.02,86.14,45200.0,62.8163,62.8892,62.7944,62.8819,45200.0
2014-02-03 14:05:00,86.14,86.31,86.11,86.21,34900.0,62.8819,63.006,62.86,62.933,34900.0
2014-02-03 14:10:00,86.2,86.33,86.18,86.31,44200.0,62.9257,63.0206,62.9111,63.006,44200.0
2014-02-03 14:15:00,86.31,86.37,86.25,86.36,39700.0,63.006,63.0498,62.9622,63.0425,39700.0
2014-02-03 14:20:00,86.35,86.35,86.25,86.35,56300.0,63.0352,63.0352,62.9622,63.0352,56300.0
2014-02-03 14:25:00,86.35,86.38,86.28,86.35,41000.0,63.0352,63.0571,62.9841,63.0352,41000.0
2014-02-03 14:30:00,86.34,86.38,86.19,86.21,45300.0,63.0279,63.0571,62.9184,62.933,45300.0
2014-02-03 14:35:00,86.22,86.29,86.15,86.21,38800.0,62.9403,62.9914,62.8892,62.933,38800.0
2014-02-03 14:40:00,86.23,86.34,86.15,86.19,49400.0,62.9476,63.0279,62.8892,62.9184,49400.0
2014-02-03 14:45:00,86.18,86.31,86.14,86.27,40600.0,62.9111,63.006,62.8819,62.9768,40600.0
2014-02-03 14:50:00,86.28,86.31,86.14,86.16,50000.0,62.9841,63.006,62.8819,62.8965,50000.0
2014-02-03 14:55:00,86.16,86.23,86.12,86.12,64600.0,62.8965,62.9476,62.8673,62.8673,64600.0
2014-02-03 15:00:00,86.11,86.22,86.11,86.17,72300.0,62.86,62.9403,62.86,62.9038,72300.0
2014-02-03 15:05:00,86.17,86.23,86.12,86.22,63800.0,62.9038,62.9476,62.8673,62.9403,63800.0
2014-02-03 15:10:00,86.21,86.24,86.09,86.23,88000.0,62.933,62.9549,62.8454,62.9476,88000.0
2014-02-03 15:15:00,86.23,86.28,86.16,86.19,86800.0,62.9476,62.9841,62.8965,62.9184,86800.0
2014-02-03 15:20:00,86.19,86.24,86.1,86.16,108300.0,62.9184,62.9549,62.8527,62.8965,108300.0
2014-02-03 15:25:00,86.17,86.34,86.14,86.31,114900.0,62.9038,63.0279,62.8819,63.006,114900.0
2014-02-03 15:30:00,86.32,86.42,86.32,86.37,186000.0,63.0133,63.0863,63.0133,63.0498,186000.0
2014-02-03 15:35:00,86.37,86.45,86.35,86.45,121900.0,63.0498,63.1082,63.0352,63.1082,121900.0
2014-02-03 15:40:00,86.45,86.46,86.31,86.33,141400.0,63.1082,63.1155,63.006,63.0206,141400.0
2014-02-03 15:45:00,86.33,86.35,86.14,86.15,163300.0,63.0206,63.0352,62.8819,62.8892,163300.0
2014-02-03 15:50:00,86.15,86.27,86.09,86.25,192100.0,62.8892,62.9768,62.8454,62.9622,192100.0
2014-02-03 15:55:00,86.25,86.33,86.17,86.25,335700.0,62.9622,63.0206,62.9038,62.9622,335700.0
2014-02-04 09:30:00,86.35,86.72,86.21,86.58,121300.0,63.0352,63.3053,62.933,63.2031,121300.0
2014-02-04 09:35:00,86.62,86.65,86.31,86.32,47300.0,63.2323,63.2542,63.006,63.0133,47300.0
2014-02-04 09:40:00,86.33,86.4,86.23,86.32,61500.0,63.0206,63.0717,62.9476,63.0133,61500.0
2014-02-04 09:45:00,86.37,86.43,86.23,86.37,55200.0,63.0498,63.0936,62.9476,63.0498,55200.0
2014-02-04 09:50:00,86.4,86.58,86.3,86.48,75300.0,63.0717,63.2031,62.9987,63.1301,75300.0
2014-02-04 09:55:00,86.48,86.7,86.47,86.58,52500.0,63.1301,63.2907,63.1228,63.2031,52500.0
2014-02-04 10:00:00,86.6,86.76,86.6,86.73,93400.0,63.2177,63.3345,63.2177,63.3126,93400.0
2014-02-04 10:05:00,86.75,87.01,86.67,86.9,77300.0,63.3272,63.517,63.2688,63.4367,77300.0
2014-02-04 10:10:00,86.92,87.0,86.84,86.89,89900.0,63.4513,63.5097,63.3929,63.4294,89900.0
2014-02-04 10:15:00,86.88,86.93,86.7,86.9,82500.0,63.4221,63.4586,63.2907,63.4367,82500.0
2014-02-04 10:20:00,86.91,86.93,86.8,86.85,73300.0,63.444,63.4586,63.3637,63.4002,73300.0
2014-02-04 10:25:00,86.83,86.94,86.8,86.92,58000.0,63.3856,63.4659,63.3637,63.4513,58000.0
2014-02-04 10:30:00,86.92,87.11,86.89,87.11,67400.0,63.4513,63.59,63.4294,63.59,67400.0
2014-02-04 10:35:00,87.11,87.4,87.02,87.29,142600.0,63.59,63.8017,63.5243,63.7214,142600.0
2014-02-04 10:40:00,87.29,87.32,87.08,87.15,73500.0,63.7214,63.7433,63.5681,63.6192,73500.0
2014-02-04 10:45:00,87.14,87.16,86.97,87.01,36800.0,63.6119,63.6265,63.4878,63.517,36800.0
2014-02-04 10:50:00,87.0,87.01,86.78,86.85,40500.0,63.5097,63.517,63.3491,63.4002,40500.0
2014-02-04 10:55:00,86.85,86.89,86.77,86.81,42500.0,63.4002,63.4294,63.3418,63.371,42500.0
2014-02-04 11:00:00,86.81,87.22,86.75,87.12,69100.0,63.371,63.6703,63.3272,63.5973,69100.0
2014-02-04 11:05:00,87.12,87.14,87.0,87.13,44300.0,63.5973,63.6119,63.5097,63.6046,44300.0
2014-02-04 11:10:00,87.12,87.13,87.01,87.02,47700.0,63.5973,63.6046,63.517,63.5243,47700.0
2014-02-04 11:15:00,87.02,87.03,86.8,86.82,63800.0,63.5243,63.5316,63.3637,63.3783,63800.0
2014-02-04 11:20:00,86.81,86.87,86.76,86.86,33000.0,63.371,63.4148,63.3345,63.4075,33000.0
2014-02-04 11:25:00,86.87,87.05,86.87,87.02,80800.0,63.4148,63.5462,63.4148,63.5243,80800.0
2014-02-04 11:30:00,87.04,87.16,86.98,87.14,98100.0,63.5389,63.6265,63.4951,63.6119,98100.0
2014-02-04 11:35:00,87.14,87.21,86.97,87.02,37200.0,63.6119,63.663,63.4878,63.5243,37200.0
2014-02-04 11:40:00,87.05,87.2,86.99,87.18,64200.0,63.5462,63.6557,63.5024,63.6411,64200.0
2014-02-04 11:45:00,87.17,87.19,87.1,87.14,37000.0,63.6338,63.6484,63.5827,63.6119,37000.0
2014-02-04 11:50:00,87.14,87.18,87.07,87.1,60500.0,63.6119,63.6411,63.5608,63.5827,60500.0
2014-02-04 11:55:00,87.09,87.24,87.08,87.24,25800.0,63.5754,63.6849,63.5681,63.6849,25800.0
2014-02-04 12:00:00,87.22,87.41,87.22,87.34,43700.0,63.6703,63.809,63.6703,63.7579,43700.0
2014-02-04 12:05:00,87.33,87.37,87.23,87.24,27600.0,63.7506,63.7798,63.6776,63.6849,27600.0
2014-02-04 12:10:00,87.23,87.34,87.2,87.26,41800.0,63.6776,63.7579,63.6557,63.6995,41800.0
2014-02-04 12:15:00,87.27,87.39,87.25,87.38,66000.0,63.7068,63.7944,63.6922,63.7871,66000.0
2014-02-04 12:20:00,87.36,87.44,87.36,87.37,49300.0,63.7725,63.8309,63.7725,63.7798,49300.0
2014-02-04 12:25:00,87.38,87.42,87.34,87.34,44100.0,63.7871,63.8163,63.7579,63.7579,44100.0
2014-02-04 12:30:00,87.36,87.38,87.29,87.33,52900.0,63.7725,63.7871,63.7214,63.7506,52900.0
2014-02-04 12:35:00,87.33,87.34,87.28,87.33,29100.0,63.7506,63.7579,63.7141,63.7506,29100.0
2014-02-04 12:40:00,87.31,87.38,87.27,87.37,51000.0,63.736,63.7871,63.7068,63.7798,51000.0
2014-02-04 12:45:00,87.37,87.44,87.31,87.32,66800.0,63.7798,63.8309,63.736,63.7433,66800.0
2014-02-04 12:50:00,87.32,87.4,87.3,87.34,36000.0,63.7433,63.8017,63.7287,63.7579,36000.0
2014-02-04 12:55:00,87.35,87.54,87.35,87.51,38300.0,63.7652,63.9039,63.7652,63.882,38300.0
2014-02-04 13:00:00,87.5,87.53,87.45,87.51,26700.0,63.8747,63.8966,63.8382,63.882,26700.0
2014-02-04 13:05:00,87.51,87.62,87.5,87.54,55600.0,63.882,63.9623,63.8747,63.9039,55600.0
2014-02-04 13:10:00,87.54,87.57,87.47,87.5,103600.0,63.9039,63.9258,63.8528,63.8747,103600.0
2014-02-04 13:15:00,87.5,87.63,87.47,87.61,62700.0,63.8747,63.9696,63.8528,63.955,62700.0
2014-02-04 13:20:00,87.62,87.68,87.57,87.61,29700.0,63.9623,64.0061,63.9258,63.955,29700.0
2014-02-04 13:25:00,87.61,87.74,87.6,87.7,47800.0,63.955,64.0499,63.9477,64.0207,47800.0
2014-02-04 13:30:00,87.71,87.83,87.7,87.71,69900.0,64.028,64.1156,64.0207,64.028,69900.0
2014-02-04 13:35:00,87.71,87.71,87.49,87.63,49700.0,64.028,64.028,63.8674,63.9696,49700.0
2014-02-04 13:40:00,87.62,87.65,87.53,87.55,39700.0,63.9623,63.9842,63.8966,63.9112,39700.0
2014-02-04 13:45:00,87.56,87.57,87.34,87.35,42400.0,63.9185,63.9258,63.7579,63.7652,42400.0
2014-02-04 13:50:00,87.36,87.39,87.21,87.33,62300.0,63.7725,63.7944,63.663,63.7506,62300.0
2014-02-04 13:55:00,87.32,87.33,87.2,87.24,54700.0,63.7433,63.7506,63.6557,63.6849,54700.0
2014-02-04 14:00:00,87.24,87.34,87.19,87.3,46100.0,63.6849,63.7579,63.6484,63.7287,46100.0
2014-02-04 14:05:00,87.31,87.42,87.28,87.4,29200.0,63.736,63.8163,63.7141,63.8017,29200.0
2014-02-04 14:10:00,87.4,87.53,87.37,87.48,45800.0,63.8017,63.8966,63.7798,63.8601,45800.0
2014-02-04 14:15:00,87.47,87.53,87.42,87.47,35500.0,63.8528,63.8966,63.8163,63.8528,35500.0
2014-02-04 14:20:00,87.47,87.52,87.36,87.47,46800.0,63.8528,63.8893,63.7725,63.8528,46800.0
2014-02-04 14:25:00,87.45,87.48,87.4,87.45,27700.0,63.8382,63.8601,63.8017,63.8382,27700.0
2014-02-04 14:30:00,87.45,87.45,87.37,87.38,48500.0,63.8382,63.8382,63.7798,63.7871,48500.0
2014-02-04 14:35:00,87.38,87.4,87.34,87.36,35000.0,63.7871,63.8017,63.7579,63.7725,35000.0
2014-02-04 14:40:00,87.37,87.43,87.37,87.4,72600.0,63.7798,63.8236,63.7798,63.8017,72600.0
2014-02-04 14:45:00,87.4,87.44,87.36,87.39,78600.0,63.8017,63.8309,63.7725,63.7944,78600.0
2014-02-04 14:50:00,87.4,87.45,87.37,87.44,41500.0,63.8017,63.8382,63.7798,63.8309,41500.0
2014-02-04 14:55:00,87.45,87.46,87.39,87.39,59400.0,63.8382,63.8455,63.7944,63.7944,59400.0
2014-02-04 15:00:00,87.39,87.43,87.33,87.33,61600.0,63.7944,63.8236,63.7506,63.7506,61600.0
2014-02-04 15:05:00,87.33,87.43,87.28,87.41,61200.0,63.7506,63.8236,63.7141,63.809,61200.0
2014-02-04 15:10:00,87.42,87.42,87.37,87.37,75900.0,63.8163,63.8163,63.7798,63.7798,75900.0
2014-02-04 15:15:00,87.37,87.38,87.29,87.34,72000.0,63.7798,63.7871,63.7214,63.7579,72000.0
2014-02-04 15:20:00,87.35,87.4,87.31,87.33,82400.0,63.7652,63.8017,63.736,63.7506,82400.0
2014-02-04 15:25:00,87.33,87.34,86.97,87.01,101600.0,63.7506,63.7579,63.4878,63.517,101600.0
2014-02-04 15:30:00,87.01,87.19,86.96,87.16,99400.0,63.517,63.6484,63.4805,63.6265,99400.0
2014-02-04 15:35:00,87.17,87.27,87.13,87.23,91300.0,63.6338,63.7068,63.6046,63.6776,91300.0
2014-02-04 15:40:00,87.25,87.35,87.2,87.32,126200.0,63.6922,63.7652,63.6557,63.7433,126200.0
2014-02-04 15:45:00,87.32,87.38,87.26,87.27,216200.0,63.7433,63.7871,63.6995,63.7068,216200.0
2014-02-04 15:50:00,87.27,87.4,87.23,87.39,184300.0,63.7068,63.8017,63.6776,63.7944,184300.0
2014-02-04 15:55:00,87.39,87.43,87.16,87.19,451200.0,63.7944,63.8236,63.6265,63.6484,451200.0
2014-02-05 09:30:00,87.15,87.46,86.9,86.9,247200.0,63.6192,63.8455,63.4367,63.4367,247200.0
2014-02-05 09:35:00,86.91,87.25,86.9,87.15,73600.0,63.444,63.6922,63.4367,63.6192,73600.0
2014-02-05 09:40:00,87.13,87.28,87.02,87.11,51100.0,63.6046,63.7141,63.5243,63.59,51100.0
2014-02-05 09:45:00,87.09,87.18,86.89,86.96,80700.0,63.5754,63.6411,63.4294,63.4805,80700.0
2014-02-05 09:50:00,86.95,87.28,86.94,87.24,60500.0,63.4732,63.7141,63.4659,63.6849,60500.0
2014-02-05 09:55:00,87.24,87.35,87.15,87.28,90800.0,63.6849,63.7652,63.6192,63.7141,90800.0
2014-02-05 10:00:00,87.32,87.64,87.28,87.39,117200.0,63.7433,63.9769,63.7141,63.7944,117200.0
2014-02-05 10:05:00,87.39,87.42,87.02,87.03,57600.0,63.7944,63.8163,63.5243,63.5316,57600.0
2014-02-05 10:10:00,87.03,87.08,86.72,86.77,78600.0,63.5316,63.5681,63.3053,63.3418,78600.0
2014-02-05 10:15:00,86.8,86.91,86.71,86.82,49300.0,63.3637,63.444,63.298,63.3783,49300.0
2014-02-05 10:20:00,86.81,86.85,86.45,86.48,81600.0,63.371,63.4002,63.1082,63.1301,81600.0
2014-02-05 10:25:00,86.49,86.83,86.49,86.79,49900.0,63.1374,63.3856,63.1374,63.3564,49900.0
2014-02-05 10:30:00,86.79,87.16,86.73,87.14,74300.0,63.3564,63.6265,63.3126,63.6119,74300.0
2014-02-05 10:35:00,87.13,87.24,87.01,87.02,39000.0,63.6046,63.6849,63.517,63.5243,39000.0
2014-02-05 10:40:00,87.02,87.11,86.9,86.94,38800.0,63.5243,63.59,63.4367,63.4659,38800.0
2014-02-05 10:45:00,86.95,87.04,86.74,86.87,45300.0,63.4732,63.5389,63.3199,63.4148,45300.0
2014-02-05 10:50:00,86.86,86.99,86.8,86.88,24800.0,63.4075,63.5024,63.3637,63.4221,24800.0
2014-02-05 10:55:00,86.9,86.94,86.74,86.81,42700.0,63.4367,63.4659,63.3199,63.371,42700.0
2014-02-05 11:00:00,86.81,86.82,86.61,86.7,44000.0,63.371,63.3783,63.225,63.2907,44000.0
2014-02-05 11:05:00,86.72,86.73,86.51,86.52,174300.0,63.3053,63.3126,63.152,63.1593,174300.0
2014-02-05 11:10:00,86.52,86.63,86.5,86.6,51900.0,63.1593,63.2396,63.1447,63.2177,51900.0
2014-02-05 11:15:00,86.59,86.73,86.48,86.49,78800.0,63.2104,63.3126,63.1301,63.1374,78800.0
2014-02-05 11:20:00,86.5,86.62,86.49,86.55,36800.0,63.1447,63.2323,63.1374,63.1812,36800.0
2014-02-05 11:25:00,86.54,86.73,86.51,86.71,55500.0,63.1739,63.3126,63.152,63.298,55500.0
2014-02-05 11:30:00,86.71,86.73,86.49,86.53,42700.0,63.298,63.3126,63.1374,63.1666,42700.0
2014-02-05 11:35:00,86.52,86.54,86.46,86.48,36400.0,63.1593,63.1739,63.1155,63.1301,36400.0
2014-02-05 11:40:00,86.48,86.64,86.48,86.6,27000.0,63.1301,63.2469,63.1301,63.2177,27000.0
2014-02-05 11:45:00,86.63,86.73,86.61,86.65,44800.0,63.2396,63.3126,63.225,63.2542,44800.0
2014-02-05 11:50:00,86.65,86.72,86.6,86.62,26600.0,63.2542,63.3053,63.2177,63.2323,26600.0
2014-02-05 11:55:00,86.62,86.63,86.51,86.55,31800.0,63.2323,63.2396,63.152,63.1812,31800.0
2014-02-05 12:00:00,86.57,86.64,86.5,86.52,50800.0,63.1958,63.2469,63.1447,63.1593,50800.0
2014-02-05 12:05:00,86.52,86.56,86.49,86.51,54400.0,63.1593,63.1885,63.1374,63.152,54400.0
2014-02-05 12:10:00,86.5,86.51,86.39,86.47,38900.0,63.1447,63.152,63.0644,63.1228,38900.0
2014-02-05 12:15:00,86.47,86.48,86.34,86.41,54900.0,63.1228,63.1301,63.0279,63.079,54900.0
2014-02-05 12:20:00,86.41,86.49,86.36,86.45,73500.0,63.079,63.1374,63.0425,63.1082,73500.0
2014-02-05 12:25:00,86.43,86.46,86.31,86.31,41400.0,63.0936,63.1155,63.006,63.006,41400.0
2014-02-05 12:30:00,86.31,86.42,86.3,86.38,32700.0,63.006,63.0863,62.9987,63.0571,32700.0
2014-02-05 12:35:00,86.38,86.4,86.3,86.31,109600.0,63.0571,63.0717,62.9987,63.006,109600.0
2014-02-05 12:40:00,86.33,86.39,86.26,86.26,41300.0,63.0206,63.0644,62.9695,62.9695,41300.0
2014-02-05 12:45:00,86.28,86.31,86.2,86.25,46700.0,62.9841,63.006,62.9257,62.9622,46700.0
2014-02-05 12:50:00,86.25,86.27,86.2,86.23,64600.0,62.9622,62.9768,62.9257,62.9476,64600.0
2014-02-05 12:55:00,86.25,86.29,86.23,86.29,40200.0,62.9622,62.9914,62.9476,62.9914,40200.0
2014-02-05 13:00:00,86.29,86.31,86.26,86.3,44200.0,62.9914,63.006,62.9695,62.9987,44200.0
2014-02-05 13:05:00,86.3,86.44,86.28,86.43,48100.0,62.9987,63.1009,62.9841,63.0936,48100.0
2014-02-05 13:10:00,86.45,86.45,86.26,86.27,61900.0,63.1082,63.1082,62.9695,62.9768,61900.0
2014-02-05 13:15:00,86.27,86.36,86.22,86.35,84300.0,62.9768,63.0425,62.9403,63.0352,84300.0
2014-02-05 13:20:00,86.36,86.36,86.23,86.25,42300.0,63.0425,63.0425,62.9476,62.9622,42300.0
2014-02-05 13:25:00,86.26,86.28,86.19,86.27,57200.0,62.9695,62.9841,62.9184,62.9768,57200.0
2014-02-05 13:30:00,86.27,86.33,86.22,86.29,61600.0,62.9768,63.0206,62.9403,62.9914,61600.0
2014-02-05 13:35:00,86.29,86.3,86.25,86.28,38100.0,62.9914,62.9987,62.9622,62.9841,38100.0
2014-02-05 13:40:00,86.28,86.3,86.18,86.2,62500.0,62.9841,62.9987,62.9111,62.9257,62500.0
2014-02-05 13:45:00,86.21,86.27,86.18,86.22,48800.0,62.933,62.9768,62.9111,62.9403,48800.0
2014-02-05 13:50:00,86.22,86.34,86.22,86.31,25800.0,62.9403,63.0279,62.9403,63.006,25800.0
2014-02-05 13:55:00,86.33,86.36,86.25,86.25,37500.0,63.0206,63.0425,62.9622,62.9622,37500.0
2014-02-05 14:00:00,86.26,86.38,86.25,86.3,44300.0,62.9695,63.0571,62.9622,62.9987,44300.0
2014-02-05 14:05:00,86.3,86.31,86.19,86.25,66000.0,62.9987,63.006,62.9184,62.9622,66000.0
2014-02-05 14:10:00,86.25,86.26,86.13,86.14,70300.0,62.9622,62.9695,62.8746,62.8819,70300.0
2014-02-05 14:15:00,86.15,86.26,86.11,86.23,75300.0,62.8892,62.9695,62.86,62.9476,75300.0
2014-02-05 14:20:00,86.24,86.26,86.17,86.21,44100.0,62.9549,62.9695,62.9038,62.933,44100.0
2014-02-05 14:25:00,86.21,86.27,86.2,86.24,33300.0,62.933,62.9768,62.9257,62.9549,33300.0
2014-02-05 14:30:00,86.26,86.26,86.17,86.22,67800.0,62.9695,62.9695,62.9038,62.9403,67800.0
2014-02-05 14:35:00,86.22,86.23,86.08,86.12,69200.0,62.9403,62.9476,62.8381,62.8673,69200.0
2014-02-05 14:40:00,86.15,86.18,86.07,86.18,38300.0,62.8892,62.9111,62.8309,62.9111,38300.0
2014-02-05 14:45:00,86.18,86.21,86.12,86.18,39300.0,62.9111,62.933,62.8673,62.9111,39300.0
2014-02-05 14:50:00,86.18,86.21,86.11,86.13,42200.0,62.9111,62.933,62.86,62.8746,42200.0
2014-02-05 14:55:00,86.14,86.14,86.0,86.11,47900.0,62.8819,62.8819,62.7798,62.86,47900.0
2014-02-05 15:00:00,86.11,86.2,86.08,86.12,50100.0,62.86,62.9257,62.8381,62.8673,50100.0
2014-02-05 15:05:00,86.11,86.24,86.11,86.2,38900.0,62.86,62.9549,62.86,62.9257,38900.0
2014-02-05 15:10:00,86.2,86.26,86.18,86.2,90200.0,62.9257,62.9695,62.9111,62.9257,90200.0
2014-02-05 15:15:00,86.22,86.28,86.15,86.25,57000.0,62.9403,62.9841,62.8892,62.9622,57000.0
2014-02-05 15:20:00,86.24,86.27,86.16,86.21,85600.0,62.9549,62.9768,62.8965,62.933,85600.0
2014-02-05 15:25:00,86.21,86.24,86.17,86.21,85800.0,62.933,62.9549,62.9038,62.933,85800.0
2014-02-05 15:30:00,86.21,86.24,86.15,86.24,78800.0,62.933,62.9549,62.8892,62.9549,78800.0
2014-02-05 15:35:00,86.23,86.24,86.14,86.19,105900.0,62.9476,62.9549,62.8819,62.9184,105900.0
2014-02-05 15:40:00,86.19,86.21,86.1,86.1,145000.0,62.9184,62.933,62.8527,62.8527,145000.0
2014-02-05 15:45:00,86.11,86.17,86.03,86.06,307000.0,62.86,62.9038,62.8017,62.8236,307000.0
2014-02-05 15:50:00,86.05,86.15,86.01,86.11,414100.0,62.8163,62.8892,62.7871,62.86,414100.0
2014-02-05 15:55:00,86.11,86.19,86.09,86.15,332100.0,62.86,62.9184,62.8454,62.8892,332100.0
2014-02-06 09:30:00,86.55,86.94,86.49,86.91,110000.0,63.1812,63.4659,63.1374,63.444,110000.0
2014-02-06 09:35:00,86.92,87.07,86.75,86.82,96700.0,63.4513,63.5608,63.3272,63.3783,96700.0
2014-02-06 09:40:00,86.84,87.0,86.73,86.83,57600.0,63.3929,63.5097,63.3126,63.3856,57600.0
2014-02-06 09:45:00,86.84,86.85,86.75,86.84,98600.0,63.3929,63.4002,63.3272,63.3929,98600.0
2014-02-06 09:50:00,86.86,87.1,86.84,87.03,90400.0,63.4075,63.5827,63.3929,63.5316,90400.0
2014-02-06 09:55:00,87.03,87.1,87.0,87.07,59500.0,63.5316,63.5827,63.5097,63.5608,59500.0
2014-02-06 10:00:00,87.06,87.11,87.01,87.08,36400.0,63.5535,63.59,63.517,63.5681,36400.0
2014-02-06 10:05:00,87.09,87.24,87.08,87.2,51000.0,63.5754,63.6849,63.5681,63.6557,51000.0
2014-02-06 10:10:00,87.2,87.23,87.06,87.22,36100.0,63.6557,63.6776,63.5535,63.6703,36100.0
2014-02-06 10:15:00,87.23,87.27,87.15,87.26,46700.0,63.6776,63.7068,63.6192,63.6995,46700.0
2014-02-06 10:20:00,87.27,87.52,87.26,87.44,72200.0,63.7068,63.8893,63.6995,63.8309,72200.0
2014-02-06 10:25:00,87.44,87.58,87.36,87.56,110300.0,63.8309,63.9331,63.7725,63.9185,110300.0
2014-02-06 10:30:00,87.55,87.7,87.48,87.65,93100.0,63.9112,64.0207,63.8601,63.9842,93100.0
2014-02-06 10:35:00,87.65,87.7,87.59,87.63,51400.0,63.9842,64.0207,63.9404,63.9696,51400.0
2014-02-06 10:40:00,87.63,87.75,87.63,87.66,51600.0,63.9696,64.0572,63.9696,63.9915,51600.0
2014-02-06 10:45:00,87.67,87.8,87.67,87.76,57300.0,63.9988,64.0937,63.9988,64.0645,57300.0
2014-02-06 10:50:00,87.77,87.79,87.61,87.63,39100.0,64.0718,64.0864,63.955,63.9696,39100.0
2014-02-06 10:55:00,87.62,87.66,87.44,87.5,68600.0,63.9623,63.9915,63.8309,63.8747,68600.0
2014-02-06 11:00:00,87.5,87.62,87.47,87.59,37000.0,63.8747,63.9623,63.8528,63.9404,37000.0
2014-02-06 11:05:00,87.59,87.67,87.58,87.64,63200.0,63.9404,63.9988,63.9331,63.9769,63200.0
2014-02-06 11:10:00,87.65,87.77,87.62,87.7,54700.0,63.9842,64.0718,63.9623,64.0207,54700.0
2014-02-06 11:15:00,87.7,87.73,87.51,87.51,50600.0,64.0207,64.0426,63.882,63.882,50600.0
2014-02-06 11:20:00,87.52,87.61,87.5,87.54,39700.0,63.8893,63.955,63.8747,63.9039,39700.0
2014-02-06 11:25:00,87.55,87.72,87.54,87.69,51600.0,63.9112,64.0353,63.9039,64.0134,51600.0
2014-02-06 11:30:00,87.7,87.8,87.69,87.73,44400.0,64.0207,64.0937,64.0134,64.0426,44400.0
2014-02-06 11:35:00,87.72,87.81,87.67,87.75,27800.0,64.0353,64.101,63.9988,64.0572,27800.0
2014-02-06 11:40:00,87.75,87.84,87.73,87.81,28800.0,64.0572,64.1229,64.0426,64.101,28800.0
2014-02-06 11:45:00,87.81,87.87,87.77,87.87,39800.0,64.101,64.1448,64.0718,64.1448,39800.0
2014-02-06 11:50:00,87.86,87.92,87.77,87.77,38200.0,64.1375,64.1813,64.0718,64.0718,38200.0
2014-02-06 11:55:00,87.77,87.81,87.68,87.78,55500.0,64.0718,64.101,64.0061,64.0791,55500.0
2014-02-06 12:00:00,87.78,87.95,87.76,87.93,29600.0,64.0791,64.2032,64.0645,64.1886,29600.0
2014-02-06 12:05:00,87.94,87.95,87.89,87.94,22700.0,64.1959,64.2032,64.1594,64.1959,22700.0
2014-02-06 12:10:00,87.94,88.01,87.93,87.93,43000.0,64.1959,64.247,64.1886,64.1886,43000.0
2014-02-06 12:15:00,87.93,87.97,87.88,87.93,25300.0,64.1886,64.2178,64.1521,64.1886,25300.0
2014-02-06 12:20:00,87.93,87.99,87.9,87.99,36500.0,64.1886,64.2324,64.1667,64.2324,36500.0
2014-02-06 12:25:00,87.98,88.1,87.94,88.08,33300.0,64.2251,64.3127,64.1959,64.2981,33300.0
2014-02-06 12:30:00,88.08,88.15,88.05,88.15,28100.0,64.2981,64.3492,64.2762,64.3492,28100.0
2014-02-06 12:35:00,88.15,88.17,88.09,88.14,28700.0,64.3492,64.3638,64.3054,64.3419,28700.0
2014-02-06 12:40:00,88.13,88.22,88.1,88.17,29000.0,64.3346,64.4003,64.3127,64.3638,29000.0
2014-02-06 12:45:00,88.18,88.2,88.06,88.09,48500.0,64.3711,64.3857,64.2835,64.3054,48500.0
2014-02-06 12:50:00,88.08,88.17,88.08,88.13,34000.0,64.2981,64.3638,64.2981,64.3346,34000.0
2014-02-06 12:55:00,88.12,88.18,88.07,88.09,47200.0,64.3273,64.3711,64.2908,64.3054,47200.0
2014-02-06 13:00:00,88.08,88.12,88.03,88.12,34100.0,64.2981,64.3273,64.2616,64.3273,34100.0
2014-02-06 13:05:00,88.11,88.13,88.06,88.08,23600.0,64.32,64.3346,64.2835,64.2981,23600.0
2014-02-06 13:10:00,88.09,88.12,88.01,88.03,29400.0,64.3054,64.3273,64.247,64.2616,29400.0
2014-02-06 13:15:00,88.04,88.09,87.98,88.06,62200.0,64.2689,64.3054,64.2251,64.2835,62200.0
2014-02-06 13:20:00,88.06,88.1,87.98,87.99,58400.0,64.2835,64.3127,64.2251,64.2324,58400.0
2014-02-06 13:25:00,87.98,88.05,87.94,88.0,34200.0,64.2251,64.2762,64.1959,64.2397,34200.0
2014-02-06 13:30:00,88.02,88.16,88.02,88.15,27400.0,64.2543,64.3565,64.2543,64.3492,27400.0
2014-02-06 13:35:00,88.14,88.17,88.09,88.11,29700.0,64.3419,64.3638,64.3054,64.32,29700.0
2014-02-06 13:40:00,88.11,88.19,88.11,88.19,38000.0,64.32,64.3784,64.32,64.3784,38000.0
2014-02-06 13:45:00,88.17,88.24,88.17,88.21,23600.0,64.3638,64.4149,64.3638,64.393,23600.0
2014-02-06 13:50:00,88.22,88.28,88.16,88.28,31300.0,64.4003,64.4441,64.3565,64.4441,31300.0
2014-02-06 13:55:00,88.27,88.31,88.23,88.29,55400.0,64.4368,64.466,64.4076,64.4514,55400.0
2014-02-06 14:00:00,88.3,88.39,88.29,88.38,51800.0,64.4587,64.5244,64.4514,64.5171,51800.0
2014-02-06 14:05:00,88.38,88.51,88.37,88.51,53400.0,64.5171,64.612,64.5098,64.612,53400.0
2014-02-06 14:10:00,88.51,88.54,88.4,88.47,35900.0,64.612,64.6339,64.5317,64.5828,35900.0
2014-02-06 14:15:00,88.46,88.54,88.43,88.52,52700.0,64.5755,64.6339,64.5536,64.6193,52700.0
2014-02-06 14:20:00,88.52,88.58,88.47,88.57,73900.0,64.6193,64.6631,64.5828,64.6558,73900.0
2014-02-06 14:25:00,88.57,88.58,88.51,88.54,57600.0,64.6558,64.6631,64.612,64.6339,57600.0
2014-02-06 14:30:00,88.54,88.57,88.52,88.53,56100.0,64.6339,64.6558,64.6193,64.6266,56100.0
2014-02-06 14:35:00,88.53,88.56,88.52,88.56,64600.0,64.6266,64.6485,64.6193,64.6485,64600.0
2014-02-06 14:40:00,88.56,88.6,88.53,88.54,39900.0,64.6485,64.6777,64.6266,64.6339,39900.0
2014-02-06 14:45:00,88.53,88.58,88.51,88.57,56100.0,64.6266,64.6631,64.612,64.6558,56100.0
2014-02-06 14:50:00,88.57,88.69,88.57,88.68,47800.0,64.6558,64.7434,64.6558,64.7361,47800.0
2014-02-06 14:55:00,88.68,88.74,88.64,88.71,52300.0,64.7361,64.7799,64.7069,64.758,52300.0
2014-02-06 15:00:00,88.72,88.75,88.66,88.69,56100.0,64.7653,64.7872,64.7215,64.7434,56100.0
2014-02-06 15:05:00,88.7,88.75,88.67,88.74,37500.0,64.7507,64.7872,64.7288,64.7799,37500.0
2014-02-06 15:10:00,88.74,88.77,88.71,88.75,95500.0,64.7799,64.8018,64.758,64.7872,95500.0
2014-02-06 15:15:00,88.73,88.75,88.68,88.71,48000.0,64.7726,64.7872,64.7361,64.758,48000.0
2014-02-06 15:20:00,88.7,88.75,88.68,88.69,64000.0,64.7507,64.7872,64.7361,64.7434,64000.0
2014-02-06 15:25:00,88.68,88.7,88.62,88.66,34900.0,64.7361,64.7507,64.6923,64.7215,34900.0
2014-02-06 15:30:00,88.67,88.68,88.57,88.6,74600.0,64.7288,64.7361,64.6558,64.6777,74600.0
2014-02-06 15:35:00,88.6,88.62,88.56,88.61,120200.0,64.6777,64.6923,64.6485,64.685,120200.0
2014-02-06 15:40:00,88.61,88.66,88.57,88.58,93300.0,64.685,64.7215,64.6558,64.6631,93300.0
2014-02-06 15:45:00,88.58,88.61,88.43,88.44,155100.0,64.6631,64.685,64.5536,64.5609,155100.0
2014-02-06 15:50:00,88.44,88.5,88.42,88.47,192400.0,64.5609,64.6047,64.5463,64.5828,192400.0
2014-02-06 15:55:00,88.48,88.56,88.44,88.5,378900.0,64.5901,64.6485,64.5609,64.6047,378900.0
2014-02-07 09:30:00,88.99,89.3,88.82,89.21,144700.0,64.9624,65.1887,64.8383,65.123,144700.0
2014-02-07 09:35:00,89.26,89.27,88.83,89.01,77900.0,65.1595,65.1668,64.8456,64.977,77900.0
2014-02-07 09:40:00,88.99,89.09,88.77,88.77,63300.0,64.9624,65.0354,64.8018,64.8018,63300.0
2014-02-07 09:45:00,88.78,88.88,88.61,88.7,52400.0,64.8091,64.8821,64.685,64.7507,52400.0
2014-02-07 09:50:00,88.71,88.78,88.55,88.64,88000.0,64.758,64.8091,64.6412,64.7069,88000.0
2014-02-07 09:55:00,88.64,88.99,88.63,88.9,80700.0,64.7069,64.9624,64.6996,64.8967,80700.0
2014-02-07 10:00:00,88.93,89.05,88.89,88.9,92200.0,64.9186,65.0062,64.8894,64.8967,92200.0
2014-02-07 10:05:00,88.91,88.91,88.71,88.78,90500.0,64.904,64.904,64.758,64.8091,90500.0
2014-02-07 10:10:00,88.76,88.82,88.67,88.72,156400.0,64.7945,64.8383,64.7288,64.7653,156400.0
2014-02-07 10:15:00,88.72,88.72,88.45,88.49,235800.0,64.7653,64.7653,64.5682,64.5974,235800.0
2014-02-07 10:20:00,88.48,88.71,88.45,88.53,95500.0,64.5901,64.758,64.5682,64.6266,95500.0
2014-02-07 10:25:00,88.54,88.58,88.33,88.48,120300.0,64.6339,64.6631,64.4806,64.5901,120300.0
2014-02-07 10:30:00,88.48,88.63,88.44,88.56,71200.0,64.5901,64.6996,64.5609,64.6485,71200.0
2014-02-07 10:35:00,88.56,88.74,88.56,88.73,43400.0,64.6485,64.7799,64.6485,64.7726,43400.0
2014-02-07 10:40:00,88.73,88.74,88.59,88.62,49300.0,64.7726,64.7799,64.6704,64.6923,49300.0
2014-02-07 10:45:00,88.62,88.62,88.47,88.53,53000.0,64.6923,64.6923,64.5828,64.6266,53000.0
2014-02-07 10:50:00,88.54,88.58,88.44,88.58,87000.0,64.6339,64.6631,64.5609,64.6631,87000.0
2014-02-07 10:55:00,88.58,88.7,88.58,88.62,64400.0,64.6631,64.7507,64.6631,64.6923,64400.0
2014-02-07 11:00:00,88.61,88.64,88.57,88.59,38000.0,64.685,64.7069,64.6558,64.6704,38000.0
2014-02-07 11:05:00,88.59,88.61,88.54,88.54,68700.0,64.6704,64.685,64.6339,64.6339,68700.0
2014-02-07 11:10:00,88.55,88.72,88.55,88.71,36400.0,64.6412,64.7653,64.6412,64.758,36400.0
2014-02-07 11:15:00,88.71,88.76,88.68,88.7,40800.0,64.758,64.7945,64.7361,64.7507,40800.0
2014-02-07 11:20:00,88.69,88.8,88.68,88.78,27800.0,64.7434,64.8237,64.7361,64.8091,27800.0
2014-02-07 11:25:00,88.78,88.85,88.76,88.81,35400.0,64.8091,64.8602,64.7945,64.831,35400.0
2014-02-07 11:30:00,88.83,88.86,88.74,88.75,49400.0,64.8456,64.8675,64.7799,64.7872,49400.0
2014-02-07 11:35:00,88.76,88.85,88.75,88.79,75200.0,64.7945,64.8602,64.7872,64.8164,75200.0
2014-02-07 11:40:00,88.79,88.97,88.78,88.97,48300.0,64.8164,64.9478,64.8091,64.9478,48300.0
2014-02-07 11:45:00,88.97,89.06,88.97,88.99,87200.0,64.9478,65.0135,64.9478,64.9624,87200.0
2014-02-07 11:50:00,89.0,89.02,88.96,89.0,45200.0,64.9697,64.9843,64.9405,64.9697,45200.0
2014-02-07 11:55:00,88.99,88.99,88.92,88.94,20600.0,64.9624,64.9624,64.9113,64.9259,20600.0
2014-02-07 12:00:00,88.93,88.94,88.87,88.89,47700.0,64.9186,64.9259,64.8748,64.8894,47700.0
2014-02-07 12:05:00,88.89,88.94,88.81,88.81,31800.0,64.8894,64.9259,64.831,64.831,31800.0
2014-02-07 12:10:00,88.81,88.86,88.79,88.84,41500.0,64.831,64.8675,64.8164,64.8529,41500.0
2014-02-07 12:15:00,88.84,88.92,88.84,88.92,28000.0,64.8529,64.9113,64.8529,64.9113,28000.0
2014-02-07 12:20:00,88.93,88.94,88.88,88.89,48500.0,64.9186,64.9259,64.8821,64.8894,48500.0
2014-02-07 12:25:00,88.89,88.92,88.88,88.89,43400.0,64.8894,64.9113,64.8821,64.8894,43400.0
2014-02-07 12:30:00,88.89,88.94,88.87,88.87,47200.0,64.8894,64.9259,64.8748,64.8748,47200.0
2014-02-07 12:35:00,88.87,88.88,88.76,88.77,48200.0,64.8748,64.8821,64.7945,64.8018,48200.0
2014-02-07 12:40:00,88.77,88.78,88.69,88.73,38100.0,64.8018,64.8091,64.7434,64.7726,38100.0
2014-02-07 12:45:00,88.73,88.81,88.72,88.8,52100.0,64.7726,64.831,64.7653,64.8237,52100.0
2014-02-07 12:50:00,88.81,88.9,88.8,88.9,39800.0,64.831,64.8967,64.8237,64.8967,39800.0
2014-02-07 12:55:00,88.9,88.94,88.89,88.93,49600.0,64.8967,64.9259,64.8894,64.9186,49600.0
2014-02-07 13:00:00,88.93,88.97,88.92,88.95,40500.0,64.9186,64.9478,64.9113,64.9332,40500.0
2014-02-07 13:05:00,88.95,89.04,88.95,89.03,51400.0,64.9332,64.9989,64.9332,64.9916,51400.0
2014-02-07 13:10:00,89.04,89.11,89.04,89.08,43200.0,64.9989,65.05,64.9989,65.0281,43200.0
2014-02-07 13:15:00,89.09,89.12,89.08,89.12,41800.0,65.0354,65.0573,65.0281,65.0573,41800.0
2014-02-07 13:20:00,89.11,89.13,89.0,89.0,39500.0,65.05,65.0646,64.9697,64.9697,39500.0
2014-02-07 13:25:00,89.0,89.06,88.98,89.02,39400.0,64.9697,65.0135,64.9551,64.9843,39400.0
2014-02-07 13:30:00,89.03,89.06,89.0,89.05,26200.0,64.9916,65.0135,64.9697,65.0062,26200.0
2014-02-07 13:35:00,89.05,89.09,89.04,89.09,34100.0,65.0062,65.0354,64.9989,65.0354,34100.0
2014-02-07 13:40:00,89.09,89.12,89.03,89.09,72800.0,65.0354,65.0573,64.9916,65.0354,72800.0
2014-02-07 13:45:00,89.09,89.13,89.03,89.05,47200.0,65.0354,65.0646,64.9916,65.0062,47200.0
2014-02-07 13:50:00,89.05,89.15,89.03,89.13,69000.0,65.0062,65.0792,64.9916,65.0646,69000.0
2014-02-07 13:55:00,89.13,89.19,89.06,89.14,85500.0,65.0646,65.1084,65.0135,65.0719,85500.0
2014-02-07 14:00:00,89.14,89.23,89.12,89.21,42900.0,65.0719,65.1376,65.0573,65.123,42900.0
2014-02-07 14:05:00,89.2,89.32,89.2,89.31,32700.0,65.1157,65.2033,65.1157,65.196,32700.0
2014-02-07 14:10:00,89.31,89.4,89.31,89.4,98900.0,65.196,65.2617,65.196,65.2617,98900.0
2014-02-07 14:15:00,89.4,89.52,89.39,89.52,87600.0,65.2617,65.3493,65.2544,65.3493,87600.0
2014-02-07 14:20:00,89.51,89.62,89.51,89.56,75300.0,65.342,65.4223,65.342,65.3785,75300.0
2014-02-07 14:25:00,89.56,89.57,89.47,89.54,42200.0,65.3785,65.3858,65.3128,65.3639,42200.0
2014-02-07 14:30:00,89.53,89.58,89.52,89.52,42400.0,65.3566,65.3931,65.3493,65.3493,42400.0
2014-02-07 14:35:00,89.52,89.58,89.52,89.52,42700.0,65.3493,65.3931,65.3493,65.3493,42700.0
2014-02-07 14:40:00,89.53,89.56,89.47,89.56,46100.0,65.3566,65.3785,65.3128,65.3785,46100.0
2014-02-07 14:45:00,89.56,89.7,89.54,89.62,80300.0,65.3785,65.4807,65.3639,65.4223,80300.0
2014-02-07 14:50:00,89.61,89.62,89.56,89.58,37200.0,65.415,65.4223,65.3785,65.3931,37200.0
2014-02-07 14:55:00,89.58,89.71,89.56,89.67,54600.0,65.3931,65.488,65.3785,65.4588,54600.0
2014-02-07 15:00:00,89.67,89.74,89.59,89.72,61600.0,65.4588,65.5099,65.4004,65.4953,61600.0
2014-02-07 15:05:00,89.7,89.71,89.55,89.55,44600.0,65.4807,65.488,65.3712,65.3712,44600.0
2014-02-07 15:10:00,89.55,89.59,89.51,89.52,61200.0,65.3712,65.4004,65.342,65.3493,61200.0
2014-02-07 15:15:00,89.52,89.6,89.52,89.6,44700.0,65.3493,65.4077,65.3493,65.4077,44700.0
2014-02-07 15:20:00,89.61,89.68,89.55,89.67,50900.0,65.415,65.4661,65.3712,65.4588,50900.0
2014-02-07 15:25:00,89.67,89.72,89.62,89.64,49900.0,65.4588,65.4953,65.4223,65.4369,49900.0
2014-02-07 15:30:00,89.64,89.69,89.62,89.64,107800.0,65.4369,65.4734,65.4223,65.4369,107800.0
2014-02-07 15:35:00,89.65,89.68,89.59,89.59,68300.0,65.4442,65.4661,65.4004,65.4004,68300.0
2014-02-07 15:40:00,89.59,89.59,89.51,89.56,71000.0,65.4004,65.4004,65.342,65.3785,71000.0
2014-02-07 15:45:00,89.57,89.65,89.55,89.57,131000.0,65.3858,65.4442,65.3712,65.3858,131000.0
2014-02-07 15:50:00,89.56,89.59,89.44,89.52,138500.0,65.3785,65.4004,65.2909,65.3493,138500.0
2014-02-07 15:55:00,89.52,89.58,89.44,89.48,275700.0,65.3493,65.3931,65.2909,65.3201,275700.0
2014-02-10 09:30:00,89.25,89.48,88.59,88.64,212200.0,65.1522,65.3201,64.6704,64.7069,212200.0
2014-02-10 09:35:00,88.65,88.77,88.39,88.77,104100.0,64.7142,64.8018,64.5244,64.8018,104100.0
2014-02-10 09:40:00,88.78,88.89,88.65,88.77,66300.0,64.8091,64.8894,64.7142,64.8018,66300.0
2014-02-10 09:45:00,88.77,88.81,88.55,88.63,75400.0,64.8018,64.831,64.6412,64.6996,75400.0
2014-02-10 09:50:00,88.62,88.67,88.46,88.59,84100.0,64.6923,64.7288,64.5755,64.6704,84100.0
2014-02-10 09:55:00,88.58,88.7,88.55,88.59,74500.0,64.6631,64.7507,64.6412,64.6704,74500.0
2014-02-10 10:00:00,88.6,88.79,88.52,88.77,51800.0,64.6777,64.8164,64.6193,64.8018,51800.0
2014-02-10 10:05:00,88.79,88.87,88.74,88.79,53000.0,64.8164,64.8748,64.7799,64.8164,53000.0
2014-02-10 10:10:00,88.78,89.12,88.76,89.04,67200.0,64.8091,65.0573,64.7945,64.9989,67200.0
2014-02-10 10:15:00,89.03,89.05,88.91,88.96,33400.0,64.9916,65.0062,64.904,64.9405,33400.0
2014-02-10 10:20:00,88.97,89.03,88.95,88.98,42100.0,64.9478,64.9916,64.9332,64.9551,42100.0
2014-02-10 10:25:00,88.98,89.03,88.92,89.03,57700.0,64.9551,64.9916,64.9113,64.9916,57700.0
2014-02-10 10:30:00,89.03,89.04,88.88,89.01,84900.0,64.9916,64.9989,64.8821,64.977,84900.0
2014-02-10 10:35:00,89.02,89.04,88.9,88.99,54100.0,64.9843,64.9989,64.8967,64.9624,54100.0
2014-02-10 10:40:00,89.0,89.03,88.94,89.01,44900.0,64.9697,64.9916,64.9259,64.977,44900.0
2014-02-10 10:45:00,89.01,89.01,88.91,88.91,46000.0,64.977,64.977,64.904,64.904,46000.0
2014-02-10 10:50:00,88.91,88.98,88.86,88.87,26100.0,64.904,64.9551,64.8675,64.8748,26100.0
2014-02-10 10:55:00,88.87,88.91,88.83,88.87,32400.0,64.8748,64.904,64.8456,64.8748,32400.0
2014-02-10 11:00:00,88.86,88.89,88.73,88.73,37200.0,64.8675,64.8894,64.7726,64.7726,37200.0
2014-02-10 11:05:00,88.74,88.79,88.62,88.64,53400.0,64.7799,64.8164,64.6923,64.7069,53400.0
2014-02-10 11:10:00,88.63,88.72,88.63,88.7,44700.0,64.6996,64.7653,64.6996,64.7507,44700.0
2014-02-10 11:15:00,88.7,88.7,88.52,88.6,56900.0,64.7507,64.7507,64.6193,64.6777,56900.0
2014-02-10 11:20:00,88.6,88.61,88.46,88.52,32700.0,64.6777,64.685,64.5755,64.6193,32700.0
2014-02-10 11:25:00,88.53,88.58,88.46,88.57,36700.0,64.6266,64.6631,64.5755,64.6558,36700.0
2014-02-10 11:30:00,88.58,88.71,88.58,88.65,60100.0,64.6631,64.758,64.6631,64.7142,60100.0
2014-02-10 11:35:00,88.67,88.7,88.64,88.68,33200.0,64.7288,64.7507,64.7069,64.7361,33200.0
2014-02-10 11:40:00,88.69,88.71,88.65,88.68,38300.0,64.7434,64.758,64.7142,64.7361,38300.0
2014-02-10 11:45:00,88.69,88.75,88.66,88.75,28800.0,64.7434,64.7872,64.7215,64.7872,28800.0
2014-02-10 11:50:00,88.75,88.78,88.7,88.74,42200.0,64.7872,64.8091,64.7507,64.7799,42200.0
2014-02-10 11:55:00,88.73,88.76,88.61,88.61,35900.0,64.7726,64.7945,64.685,64.685,35900.0
2014-02-10 12:00:00,88.62,88.76,88.59,88.71,33900.0,64.6923,64.7945,64.6704,64.758,33900.0
2014-02-10 12:05:00,88.72,88.73,88.64,88.65,41700.0,64.7653,64.7726,64.7069,64.7142,41700.0
2014-02-10 12:10:00,88.64,88.69,88.62,88.64,39600.0,64.7069,64.7434,64.6923,64.7069,39600.0
2014-02-10 12:15:00,88.64,88.69,88.62,88.64,42800.0,64.7069,64.7434,64.6923,64.7069,42800.0
2014-02-10 12:20:00,88.61,88.73,88.6,88.73,22600.0,64.685,64.7726,64.6777,64.7726,22600.0
2014-02-10 12:25:00,88.72,88.72,88.62,88.65,31800.0,64.7653,64.7653,64.6923,64.7142,31800.0
2014-02-10 12:30:00,88.66,88.84,88.65,88.81,44700.0,64.7215,64.8529,64.7142,64.831,44700.0
2014-02-10 12:35:00,88.81,88.91,88.8,88.91,65000.0,64.831,64.904,64.8237,64.904,65000.0
2014-02-10 12:40:00,88.9,88.91,88.84,88.86,68300.0,64.8967,64.904,64.8529,64.8675,68300.0
2014-02-10 12:45:00,88.86,88.9,88.81,88.87,58600.0,64.8675,64.8967,64.831,64.8748,58600.0
2014-02-10 12:50:00,88.87,88.87,88.81,88.86,26400.0,64.8748,64.8748,64.831,64.8675,26400.0
2014-02-10 12:55:00,88.86,88.88,88.83,88.88,43800.0,64.8675,64.8821,64.8456,64.8821,43800.0
2014-02-10 13:00:00,88.87,88.95,88.87,88.94,35500.0,64.8748,64.9332,64.8748,64.9259,35500.0
2014-02-10 13:05:00,88.95,88.97,88.89,88.91,22100.0,64.9332,64.9478,64.8894,64.904,22100.0
2014-02-10 13:10:00,88.92,88.96,88.86,88.86,20100.0,64.9113,64.9405,64.8675,64.8675,20100.0
2014-02-10 13:15:00,88.85,88.96,88.84,88.93,16500.0,64.8602,64.9405,64.8529,64.9186,16500.0
2014-02-10 13:20:00,88.93,88.93,88.88,88.88,26200.0,64.9186,64.9186,64.8821,64.8821,26200.0
2014-02-10 13:25:00,88.87,88.92,88.87,88.91,22800.0,64.8748,64.9113,64.8748,64.904,22800.0
2014-02-10 13:30:00,88.91,88.92,88.84,88.87,29000.0,64.904,64.9113,64.8529,64.8748,29000.0
2014-02-10 13:35:00,88.87,88.9,88.83,88.89,25600.0,64.8748,64.8967,64.8456,64.8894,25600.0
2014-02-10 13:40:00,88.89,88.91,88.82,88.82,22200.0,64.8894,64.904,64.8383,64.8383,22200.0
2014-02-10 13:45:00,88.83,88.89,88.83,88.85,21700.0,64.8456,64.8894,64.8456,64.8602,21700.0
2014-02-10 13:50:00,88.86,88.88,88.81,88.87,57600.0,64.8675,64.8821,64.831,64.8748,57600.0
2014-02-10 13:55:00,88.88,88.88,88.81,88.86,35100.0,64.8821,64.8821,64.831,64.8675,35100.0
2014-02-10 14:00:00,88.86,88.89,88.82,88.88,32100.0,64.8675,64.8894,64.8383,64.8821,32100.0
2014-02-10 14:05:00,88.88,89.04,88.87,89.04,97500.0,64.8821,64.9989,64.8748,64.9989,97500.0
2014-02-10 14:10:00,89.03,89.16,89.03,89.1,72800.0,64.9916,65.0865,64.9916,65.0427,72800.0
2014-02-10 14:15:00,89.09,89.13,89.03,89.1,63000.0,65.0354,65.0646,64.9916,65.0427,63000.0
2014-02-10 14:20:00,89.1,89.12,89.0,89.01,71300.0,65.0427,65.0573,64.9697,64.977,71300.0
2014-02-10 14:25:00,89.01,89.04,88.97,88.98,32200.0,64.977,64.9989,64.9478,64.9551,32200.0
2014-02-10 14:30:00,88.99,89.17,88.99,89.17,71900.0,64.9624,65.0938,64.9624,65.0938,71900.0
2014-02-10 14:35:00,89.17,89.27,89.16,89.23,63900.0,65.0938,65.1668,65.0865,65.1376,63900.0
2014-02-10 14:40:00,89.22,89.22,89.13,89.15,37200.0,65.1303,65.1303,65.0646,65.0792,37200.0
2014-02-10 14:45:00,89.14,89.17,89.05,89.07,44800.0,65.0719,65.0938,65.0062,65.0208,44800.0
2014-02-10 14:50:00,89.06,89.08,89.04,89.05,28000.0,65.0135,65.0281,64.9989,65.0062,28000.0
2014-02-10 14:55:00,89.05,89.06,88.96,88.96,35700.0,65.0062,65.0135,64.9405,64.9405,35700.0
2014-02-10 15:00:00,88.96,89.01,88.96,88.96,47400.0,64.9405,64.977,64.9405,64.9405,47400.0
2014-02-10 15:05:00,88.96,88.97,88.93,88.93,35500.0,64.9405,64.9478,64.9186,64.9186,35500.0
2014-02-10 15:10:00,88.93,88.97,88.91,88.93,43400.0,64.9186,64.9478,64.904,64.9186,43400.0
2014-02-10 15:15:00,88.92,88.94,88.9,88.94,61900.0,64.9113,64.9259,64.8967,64.9259,61900.0
2014-02-10 15:20:00,88.94,88.95,88.88,88.93,48400.0,64.9259,64.9332,64.8821,64.9186,48400.0
2014-02-10 15:25:00,88.92,88.93,88.83,88.9,58000.0,64.9113,64.9186,64.8456,64.8967,58000.0
2014-02-10 15:30:00,88.9,88.96,88.88,88.96,86400.0,64.8967,64.9405,64.8821,64.9405,86400.0
2014-02-10 15:35:00,88.96,89.07,88.96,89.03,82000.0,64.9405,65.0208,64.9405,64.9916,82000.0
2014-02-10 15:40:00,89.03,89.04,88.93,88.95,76300.0,64.9916,64.9989,64.9186,64.9332,76300.0
2014-02-10 15:45:00,88.95,88.98,88.86,88.89,92800.0,64.9332,64.9551,64.8675,64.8894,92800.0
2014-02-10 15:50:00,88.89,88.92,88.87,88.89,85000.0,64.8894,64.9113,64.8748,64.8894,85000.0
2014-02-10 15:55:00,88.9,89.04,88.89,89.03,218300.0,64.8967,64.9989,64.8894,64.9916,218300.0
2014-02-11 09:30:00,89.03,89.47,89.01,89.47,137900.0,64.9916,65.3128,64.977,65.3128,137900.0
2014-02-11 09:35:00,89.5,89.74,89.25,89.72,77300.0,65.3347,65.5099,65.1522,65.4953,77300.0
2014-02-11 09:40:00,89.72,89.85,89.6,89.8,54900.0,65.4953,65.5902,65.4077,65.5537,54900.0
2014-02-11 09:45:00,89.81,89.91,89.71,89.74,74800.0,65.561,65.634,65.488,65.5099,74800.0
2014-02-11 09:50:00,89.76,89.89,89.67,89.78,96200.0,65.5245,65.6194,65.4588,65.5391,96200.0
2014-02-11 09:55:00,89.77,89.9,89.69,89.72,56600.0,65.5318,65.6267,65.4734,65.4953,56600.0
2014-02-11 10:00:00,89.7,89.86,89.68,89.8,74200.0,65.4807,65.5975,65.4661,65.5537,74200.0
2014-02-11 10:05:00,89.81,89.88,89.73,89.83,84800.0,65.561,65.6121,65.5026,65.5756,84800.0
2014-02-11 10:10:00,89.82,89.89,89.72,89.84,69800.0,65.5683,65.6194,65.4953,65.5829,69800.0
2014-02-11 10:15:00,89.84,89.87,89.77,89.81,46200.0,65.5829,65.6048,65.5318,65.561,46200.0
2014-02-11 10:20:00,89.81,89.94,89.81,89.92,77000.0,65.561,65.6559,65.561,65.6413,77000.0
2014-02-11 10:25:00,89.93,89.97,89.83,89.86,81300.0,65.6486,65.6778,65.5756,65.5975,81300.0
2014-02-11 10:30:00,89.85,89.89,89.66,89.69,61700.0,65.5902,65.6194,65.4515,65.4734,61700.0
2014-02-11 10:35:00,89.71,89.8,89.71,89.76,88000.0,65.488,65.5537,65.488,65.5245,88000.0
2014-02-11 10:40:00,89.76,89.78,89.74,89.74,50400.0,65.5245,65.5391,65.5099,65.5099,50400.0
2014-02-11 10:45:00,89.74,89.82,89.74,89.75,40000.0,65.5099,65.5683,65.5099,65.5172,40000.0
2014-02-11 10:50:00,89.76,89.79,89.74,89.75,48900.0,65.5245,65.5464,65.5099,65.5172,48900.0
2014-02-11 10:55:00,89.75,89.8,89.72,89.76,48400.0,65.5172,65.5537,65.4953,65.5245,48400.0
2014-02-11 11:00:00,89.78,89.87,89.77,89.8,78300.0,65.5391,65.6048,65.5318,65.5537,78300.0
2014-02-11 11:05:00,89.79,89.8,89.73,89.75,64100.0,65.5464,65.5537,65.5026,65.5172,64100.0
2014-02-11 11:10:00,89.76,89.76,89.7,89.73,77900.0,65.5245,65.5245,65.4807,65.5026,77900.0
2014-02-11 11:15:00,89.73,89.93,89.73,89.91,78100.0,65.5026,65.6486,65.5026,65.634,78100.0
2014-02-11 11:20:00,89.92,90.0,89.9,89.95,104000.0,65.6413,65.6997,65.6267,65.6632,104000.0
2014-02-11 11:25:00,89.96,89.99,89.85,89.86,63000.0,65.6705,65.6924,65.5902,65.5975,63000.0
2014-02-11 11:30:00,89.87,89.91,89.79,89.8,66000.0,65.6048,65.634,65.5464,65.5537,66000.0
2014-02-11 11:35:00,89.8,89.84,89.77,89.81,60600.0,65.5537,65.5829,65.5318,65.561,60600.0
2014-02-11 11:40:00,89.82,89.86,89.79,89.83,85200.0,65.5683,65.5975,65.5464,65.5756,85200.0
2014-02-11 11:45:00,89.83,89.87,89.78,89.85,57600.0,65.5756,65.6048,65.5391,65.5902,57600.0
2014-02-11 11:50:00,89.84,90.0,89.84,89.95,98900.0,65.5829,65.6997,65.5829,65.6632,98900.0
2014-02-11 11:55:00,89.95,89.98,89.9,89.97,50500.0,65.6632,65.6851,65.6267,65.6778,50500.0
2014-02-11 12:00:00,89.97,90.06,89.96,90.02,75700.0,65.6778,65.7435,65.6705,65.7143,75700.0
2014-02-11 12:05:00,90.02,90.02,89.9,89.9,67700.0,65.7143,65.7143,65.6267,65.6267,67700.0
2014-02-11 12:10:00,89.91,89.92,89.78,89.89,71300.0,65.634,65.6413,65.5391,65.6194,71300.0
2014-02-11 12:15:00,89.9,90.04,89.88,90.02,35100.0,65.6267,65.7289,65.6121,65.7143,35100.0
2014-02-11 12:20:00,90.03,90.1,90.0,90.09,47100.0,65.7216,65.7727,65.6997,65.7654,47100.0
2014-02-11 12:25:00,90.09,90.22,90.09,90.17,29800.0,65.7654,65.8603,65.7654,65.8238,29800.0
2014-02-11 12:30:00,90.17,90.24,90.16,90.2,32400.0,65.8238,65.8749,65.8165,65.8457,32400.0
2014-02-11 12:35:00,90.21,90.24,90.08,90.13,49800.0,65.853,65.8749,65.7581,65.7946,49800.0
2014-02-11 12:40:00,90.13,90.15,90.09,90.12,35500.0,65.7946,65.8092,65.7654,65.7873,35500.0
2014-02-11 12:45:00,90.12,90.12,90.06,90.08,38100.0,65.7873,65.7873,65.7435,65.7581,38100.0
2014-02-11 12:50:00,90.08,90.08,90.0,90.01,38200.0,65.7581,65.7581,65.6997,65.707,38200.0
2014-02-11 12:55:00,90.01,90.02,89.93,89.93,53900.0,65.707,65.7143,65.6486,65.6486,53900.0
2014-02-11 13:00:00,89.93,90.06,89.92,90.05,66600.0,65.6486,65.7435,65.6413,65.7362,66600.0
2014-02-11 13:05:00,90.06,90.16,90.06,90.12,26600.0,65.7435,65.8165,65.7435,65.7873,26600.0
2014-02-11 13:10:00,90.11,90.34,90.1,90.33,67500.0,65.78,65.9479,65.7727,65.9406,67500.0
2014-02-11 13:15:00,90.33,90.34,90.2,90.21,43900.0,65.9406,65.9479,65.8457,65.853,43900.0
2014-02-11 13:20:00,90.2,90.22,90.15,90.19,45000.0,65.8457,65.8603,65.8092,65.8384,45000.0
2014-02-11 13:25:00,90.19,90.22,90.15,90.16,63000.0,65.8384,65.8603,65.8092,65.8165,63000.0
2014-02-11 13:30:00,90.15,90.2,90.08,90.15,80100.0,65.8092,65.8457,65.7581,65.8092,80100.0
2014-02-11 13:35:00,90.14,90.16,90.11,90.13,28200.0,65.8019,65.8165,65.78,65.7946,28200.0
2014-02-11 13:40:00,90.14,90.16,90.13,90.14,30600.0,65.8019,65.8165,65.7946,65.8019,30600.0
2014-02-11 13:45:00,90.15,90.16,90.08,90.08,45100.0,65.8092,65.8165,65.7581,65.7581,45100.0
2014-02-11 13:50:00,90.08,90.1,90.03,90.04,28200.0,65.7581,65.7727,65.7216,65.7289,28200.0
2014-02-11 13:55:00,90.04,90.04,89.95,89.97,68900.0,65.7289,65.7289,65.6632,65.6778,68900.0
2014-02-11 14:00:00,89.97,89.97,89.91,89.94,56300.0,65.6778,65.6778,65.634,65.6559,56300.0
2014-02-11 14:05:00,89.94,90.07,89.94,90.04,34500.0,65.6559,65.7508,65.6559,65.7289,34500.0
2014-02-11 14:10:00,90.04,90.12,90.04,90.09,50600.0,65.7289,65.7873,65.7289,65.7654,50600.0
2014-02-11 14:15:00,90.09,90.1,90.04,90.06,72100.0,65.7654,65.7727,65.7289,65.7435,72100.0
2014-02-11 14:20:00,90.06,90.1,90.0,90.09,40200.0,65.7435,65.7727,65.6997,65.7654,40200.0
2014-02-11 14:25:00,90.09,90.2,90.09,90.2,19100.0,65.7654,65.8457,65.7654,65.8457,19100.0
2014-02-11 14:30:00,90.21,90.29,90.21,90.24,35700.0,65.853,65.9114,65.853,65.8749,35700.0
2014-02-11 14:35:00,90.24,90.27,90.21,90.26,44300.0,65.8749,65.8968,65.853,65.8895,44300.0
2014-02-11 14:40:00,90.26,90.33,90.25,90.29,68600.0,65.8895,65.9406,65.8822,65.9114,68600.0
2014-02-11 14:45:00,90.3,90.4,90.29,90.39,36400.0,65.9187,65.9917,65.9114,65.9844,36400.0
2014-02-11 14:50:00,90.39,90.4,90.32,90.39,44400.0,65.9844,65.9917,65.9333,65.9844,44400.0
2014-02-11 14:55:00,90.39,90.52,90.39,90.46,62000.0,65.9844,66.0793,65.9844,66.0355,62000.0
2014-02-11 15:00:00,90.47,90.62,90.47,90.6,49800.0,66.0428,66.1523,66.0428,66.1377,49800.0
2014-02-11 15:05:00,90.6,90.63,90.5,90.54,69600.0,66.1377,66.1596,66.0647,66.0939,69600.0
2014-02-11 15:10:00,90.54,90.58,90.53,90.56,55100.0,66.0939,66.1231,66.0866,66.1085,55100.0
2014-02-11 15:15:00,90.56,90.65,90.55,90.63,57700.0,66.1085,66.1742,66.1012,66.1596,57700.0
2014-02-11 15:20:00,90.63,90.65,90.59,90.6,49300.0,66.1596,66.1742,66.1304,66.1377,49300.0
2014-02-11 15:25:00,90.59,90.6,90.45,90.49,73400.0,66.1304,66.1377,66.0282,66.0574,73400.0
2014-02-11 15:30:00,90.49,90.59,90.49,90.57,63100.0,66.0574,66.1304,66.0574,66.1158,63100.0
2014-02-11 15:35:00,90.58,90.61,90.56,90.56,88400.0,66.1231,66.145,66.1085,66.1085,88400.0
2014-02-11 15:40:00,90.56,90.56,90.48,90.52,73400.0,66.1085,66.1085,66.0501,66.0793,73400.0
2014-02-11 15:45:00,90.51,90.53,90.4,90.4,110200.0,66.072,66.0866,65.9917,65.9917,110200.0
2014-02-11 15:50:00,90.41,90.41,90.34,90.36,177500.0,65.999,65.999,65.9479,65.9625,177500.0
2014-02-11 15:55:00,90.37,90.38,90.26,90.33,300100.0,65.9698,65.9771,65.8895,65.9406,300100.0
2014-02-12 09:30:00,90.42,90.75,90.42,90.59,107000.0,66.0063,66.2472,66.0063,66.1304,107000.0
2014-02-12 09:35:00,90.56,90.82,90.54,90.64,37600.0,66.1085,66.2983,66.0939,66.1669,37600.0
2014-02-12 09:40:00,90.68,90.86,90.67,90.86,57800.0,66.1961,66.3275,66.1888,66.3275,57800.0
2014-02-12 09:45:00,90.83,91.06,90.83,90.99,115500.0,66.3056,66.4735,66.3056,66.4224,115500.0
2014-02-12 09:50:00,90.99,90.99,90.59,90.78,46800.0,66.4224,66.4224,66.1304,66.2691,46800.0
2014-02-12 09:55:00,90.81,90.87,90.77,90.87,41900.0,66.291,66.3348,66.2618,66.3348,41900.0
2014-02-12 10:00:00,90.88,90.93,90.66,90.69,42600.0,66.3421,66.3786,66.1815,66.2034,42600.0
2014-02-12 10:05:00,90.7,90.7,90.55,90.65,68000.0,66.2107,66.2107,66.1012,66.1742,68000.0
2014-02-12 10:10:00,90.64,90.73,90.56,90.57,31300.0,66.1669,66.2326,66.1085,66.1158,31300.0
2014-02-12 10:15:00,90.56,90.66,90.51,90.51,30500.0,66.1085,66.1815,66.072,66.072,30500.0
2014-02-12 10:20:00,90.52,90.55,90.4,90.42,51200.0,66.0793,66.1012,65.9917,66.0063,51200.0
2014-02-12 10:25:00,90.44,90.48,90.4,90.44,50100.0,66.0209,66.0501,65.9917,66.0209,50100.0
2014-02-12 10:30:00,90.45,90.55,90.44,90.52,60000.0,66.0282,66.1012,66.0209,66.0793,60000.0
2014-02-12 10:35:00,90.52,90.61,90.44,90.6,44800.0,66.0793,66.145,66.0209,66.1377,44800.0
2014-02-12 10:40:00,90.59,90.59,90.29,90.33,52400.0,66.1304,66.1304,65.9114,65.9406,52400.0
2014-02-12 10:45:00,90.33,90.4,90.22,90.35,48300.0,65.9406,65.9917,65.8603,65.9552,48300.0
2014-02-12 10:50:00,90.35,90.38,90.31,90.36,28200.0,65.9552,65.9771,65.926,65.9625,28200.0
2014-02-12 10:55:00,90.36,90.44,90.35,90.4,42700.0,65.9625,66.0209,65.9552,65.9917,42700.0
2014-02-12 11:00:00,90.38,90.47,90.38,90.45,30700.0,65.9771,66.0428,65.9771,66.0282,30700.0
2014-02-12 11:05:00,90.46,90.51,90.39,90.5,60000.0,66.0355,66.072,65.9844,66.0647,60000.0
2014-02-12 11:10:00,90.5,90.52,90.47,90.5,26700.0,66.0647,66.0793,66.0428,66.0647,26700.0
2014-02-12 11:15:00,90.48,90.55,90.47,90.55,29400.0,66.0501,66.1012,66.0428,66.1012,29400.0
2014-02-12 11:20:00,90.55,90.55,90.4,90.41,39300.0,66.1012,66.1012,65.9917,65.999,39300.0
2014-02-12 11:25:00,90.42,90.42,90.26,90.26,44600.0,66.0063,66.0063,65.8895,65.8895,44600.0
2014-02-12 11:30:00,90.25,90.36,90.23,90.3,33700.0,65.8822,65.9625,65.8676,65.9187,33700.0
2014-02-12 11:35:00,90.3,90.33,90.16,90.23,42900.0,65.9187,65.9406,65.8165,65.8676,42900.0
2014-02-12 11:40:00,90.21,90.25,90.08,90.11,49400.0,65.853,65.8822,65.7581,65.78,49400.0
2014-02-12 11:45:00,90.11,90.17,90.09,90.13,27900.0,65.78,65.8238,65.7654,65.7946,27900.0
2014-02-12 11:50:00,90.12,90.27,90.11,90.24,30500.0,65.7873,65.8968,65.78,65.8749,30500.0
2014-02-12 11:55:00,90.25,90.26,90.15,90.16,31400.0,65.8822,65.8895,65.8092,65.8165,31400.0
2014-02-12 12:00:00,90.16,90.32,90.16,90.29,49400.0,65.8165,65.9333,65.8165,65.9114,49400.0
2014-02-12 12:05:00,90.28,90.38,90.27,90.38,26400.0,65.9041,65.9771,65.8968,65.9771,26400.0
2014-02-12 12:10:00,90.38,90.4,90.29,90.39,29600.0,65.9771,65.9917,65.9114,65.9844,29600.0
2014-02-12 12:15:00,90.39,90.55,90.37,90.54,36200.0,65.9844,66.1012,65.9698,66.0939,36200.0
2014-02-12 12:20:00,90.55,90.57,90.44,90.45,31200.0,66.1012,66.1158,66.0209,66.0282,31200.0
2014-02-12 12:25:00,90.45,90.47,90.41,90.45,23900.0,66.0282,66.0428,65.999,66.0282,23900.0
2014-02-12 12:30:00,90.46,90.5,90.43,90.45,25300.0,66.0355,66.0647,66.0136,66.0282,25300.0
2014-02-12 12:35:00,90.43,90.43,90.35,90.37,30100.0,66.0136,66.0136,65.9552,65.9698,30100.0
2014-02-12 12:40:00,90.37,90.41,90.34,90.37,25500.0,65.9698,65.999,65.9479,65.9698,25500.0
2014-02-12 12:45:00,90.37,90.37,90.24,90.24,52800.0,65.9698,65.9698,65.8749,65.8749,52800.0
2014-02-12 12:50:00,90.23,90.31,90.19,90.31,99600.0,65.8676,65.926,65.8384,65.926,99600.0
2014-02-12 12:55:00,90.32,90.37,90.21,90.25,36600.0,65.9333,65.9698,65.853,65.8822,36600.0
2014-02-12 13:00:00,90.26,90.27,90.15,90.15,32200.0,65.8895,65.8968,65.8092,65.8092,32200.0
2014-02-12 13:05:00,90.16,90.21,90.09,90.2,29600.0,65.8165,65.853,65.7654,65.8457,29600.0
2014-02-12 13:10:00,90.21,90.28,90.21,90.27,29000.0,65.853,65.9041,65.853,65.8968,29000.0
2014-02-12 13:15:00,90.26,90.27,90.23,90.26,53900.0,65.8895,65.8968,65.8676,65.8895,53900.0
2014-02-12 13:20:00,90.27,90.3,90.24,90.26,95400.0,65.8968,65.9187,65.8749,65.8895,95400.0
2014-02-12 13:25:00,90.26,90.3,90.22,90.29,69400.0,65.8895,65.9187,65.8603,65.9114,69400.0
2014-02-12 13:30:00,90.28,90.37,90.28,90.36,32000.0,65.9041,65.9698,65.9041,65.9625,32000.0
2014-02-12 13:35:00,90.36,90.42,90.36,90.37,27900.0,65.9625,66.0063,65.9625,65.9698,27900.0
2014-02-12 13:40:00,90.38,90.4,90.34,90.35,37800.0,65.9771,65.9917,65.9479,65.9552,37800.0
2014-02-12 13:45:00,90.35,90.41,90.34,90.4,61300.0,65.9552,65.999,65.9479,65.9917,61300.0
2014-02-12 13:50:00,90.4,90.42,90.29,90.3,45500.0,65.9917,66.0063,65.9114,65.9187,45500.0
2014-02-12 13:55:00,90.29,90.3,90.25,90.27,25000.0,65.9114,65.9187,65.8822,65.8968,25000.0
2014-02-12 14:00:00,90.27,90.36,90.27,90.36,29700.0,65.8968,65.9625,65.8968,65.9625,29700.0
2014-02-12 14:05:00,90.36,90.41,90.29,90.29,56000.0,65.9625,65.999,65.9114,65.9114,56000.0
2014-02-12 14:10:00,90.29,90.3,90.24,90.25,54100.0,65.9114,65.9187,65.8749,65.8822,54100.0
2014-02-12 14:15:00,90.25,90.37,90.24,90.35,42200.0,65.8822,65.9698,65.8749,65.9552,42200.0
2014-02-12 14:20:00,90.36,90.42,90.35,90.37,31700.0,65.9625,66.0063,65.9552,65.9698,31700.0
2014-02-12 14:25:00,90.37,90.37,90.27,90.27,40600.0,65.9698,65.9698,65.8968,65.8968,40600.0
2014-02-12 14:30:00,90.27,90.27,90.19,90.24,63100.0,65.8968,65.8968,65.8384,65.8749,63100.0
2014-02-12 14:35:00,90.24,90.27,90.16,90.17,31700.0,65.8749,65.8968,65.8165,65.8238,31700.0
2014-02-12 14:40:00,90.18,90.27,90.18,90.27,41100.0,65.8311,65.8968,65.8311,65.8968,41100.0
2014-02-12 14:45:00,90.28,90.28,90.15,90.15,35200.0,65.9041,65.9041,65.8092,65.8092,35200.0
2014-02-12 14:50:00,90.15,90.18,90.11,90.11,37500.0,65.8092,65.8311,65.78,65.78,37500.0
2014-02-12 14:55:00,90.12,90.19,90.09,90.18,55700.0,65.7873,65.8384,65.7654,65.8311,55700.0
2014-02-12 15:00:00,90.18,90.23,90.18,90.2,37800.0,65.8311,65.8676,65.8311,65.8457,37800.0
2014-02-12 15:05:00,90.2,90.2,90.14,90.15,48200.0,65.8457,65.8457,65.8019,65.8092,48200.0
2014-02-12 15:10:00,90.16,90.17,90.09,90.15,54000.0,65.8165,65.8238,65.7654,65.8092,54000.0
2014-02-12 15:15:00,90.15,90.22,90.13,90.21,57000.0,65.8092,65.8603,65.7946,65.853,57000.0
2014-02-12 15:20:00,90.22,90.23,90.15,90.15,35000.0,65.8603,65.8676,65.8092,65.8092,35000.0
2014-02-12 15:25:00,90.16,90.16,90.1,90.13,30400.0,65.8165,65.8165,65.7727,65.7946,30400.0
2014-02-12 15:30:00,90.13,90.17,90.12,90.16,40100.0,65.7946,65.8238,65.7873,65.8165,40100.0
2014-02-12 15:35:00,90.15,90.16,90.08,90.08,62600.0,65.8092,65.8165,65.7581,65.7581,62600.0
2014-02-12 15:40:00,90.09,90.2,90.09,90.17,68800.0,65.7654,65.8457,65.7654,65.8238,68800.0
2014-02-12 15:45:00,90.18,90.22,90.1,90.1,93700.0,65.8311,65.8603,65.7727,65.7727,93700.0
2014-02-12 15:50:00,90.11,90.11,89.97,89.97,130600.0,65.78,65.78,65.6778,65.6778,130600.0
2014-02-12 15:55:00,89.96,90.03,89.96,90.03,176200.0,65.6705,65.7216,65.6705,65.7216,176200.0
2014-02-13 09:30:00,89.51,89.66,89.15,89.54,89000.0,65.342,65.4515,65.0792,65.3639,89000.0
2014-02-13 09:35:00,89.56,89.93,89.56,89.79,52600.0,65.3785,65.6486,65.3785,65.5464,52600.0
2014-02-13 09:40:00,89.83,89.89,89.54,89.69,43400.0,65.5756,65.6194,65.3639,65.4734,43400.0
2014-02-13 09:45:00,89.7,89.81,89.43,89.65,133000.0,65.4807,65.561,65.2836,65.4442,133000.0
2014-02-13 09:50:00,89.67,89.99,89.67,89.91,71400.0,65.4588,65.6924,65.4588,65.634,71400.0
2014-02-13 09:55:00,89.92,89.92,89.71,89.8,85100.0,65.6413,65.6413,65.488,65.5537,85100.0
2014-02-13 10:00:00,89.8,89.84,89.64,89.66,42000.0,65.5537,65.5829,65.4369,65.4515,42000.0
2014-02-13 10:05:00,89.67,89.74,89.54,89.74,75500.0,65.4588,65.5099,65.3639,65.5099,75500.0
2014-02-13 10:10:00,89.73,89.8,89.66,89.68,37000.0,65.5026,65.5537,65.4515,65.4661,37000.0
2014-02-13 10:15:00,89.7,89.82,89.7,89.74,69500.0,65.4807,65.5683,65.4807,65.5099,69500.0
2014-02-13 10:20:00,89.74,89.8,89.7,89.78,49700.0,65.5099,65.5537,65.4807,65.5391,49700.0
2014-02-13 10:25:00,89.78,89.81,89.7,89.73,48100.0,65.5391,65.561,65.4807,65.5026,48100.0
2014-02-13 10:30:00,89.74,89.78,89.7,89.76,32100.0,65.5099,65.5391,65.4807,65.5245,32100.0
2014-02-13 10:35:00,89.78,89.79,89.69,89.77,31800.0,65.5391,65.5464,65.4734,65.5318,31800.0
2014-02-13 10:40:00,89.77,89.81,89.61,89.63,58100.0,65.5318,65.561,65.415,65.4296,58100.0
2014-02-13 10:45:00,89.63,89.66,89.52,89.55,66000.0,65.4296,65.4515,65.3493,65.3712,66000.0
2014-02-13 10:50:00,89.55,89.96,89.55,89.91,103300.0,65.3712,65.6705,65.3712,65.634,103300.0
2014-02-13 10:55:00,89.93,90.1,89.91,90.06,69800.0,65.6486,65.7727,65.634,65.7435,69800.0
2014-02-13 11:00:00,90.06,90.11,89.97,90.0,49100.0,65.7435,65.78,65.6778,65.6997,49100.0
2014-02-13 11:05:00,89.99,90.02,89.92,89.95,35600.0,65.6924,65.7143,65.6413,65.6632,35600.0
2014-02-13 11:10:00,89.93,89.99,89.88,89.99,22500.0,65.6486,65.6924,65.6121,65.6924,22500.0
2014-02-13 11:15:00,89.99,90.19,89.97,90.18,27400.0,65.6924,65.8384,65.6778,65.8311,27400.0
2014-02-13 11:20:00,90.17,90.3,90.13,90.17,76200.0,65.8238,65.9187,65.7946,65.8238,76200.0
2014-02-13 11:25:00,90.16,90.2,90.11,90.19,17200.0,65.8165,65.8457,65.78,65.8384,17200.0
2014-02-13 11:30:00,90.19,90.35,90.18,90.25,38400.0,65.8384,65.9552,65.8311,65.8822,38400.0
2014-02-13 11:35:00,90.24,90.25,90.14,90.21,25100.0,65.8749,65.8822,65.8019,65.853,25100.0
2014-02-13 11:40:00,90.2,90.33,90.18,90.33,29900.0,65.8457,65.9406,65.8311,65.9406,29900.0
2014-02-13 11:45:00,90.33,90.46,90.33,90.46,32300.0,65.9406,66.0355,65.9406,66.0355,32300.0
2014-02-13 11:50:00,90.48,90.55,90.46,90.51,38700.0,66.0501,66.1012,66.0355,66.072,38700.0
2014-02-13 11:55:00,90.51,90.55,90.39,90.41,41800.0,66.072,66.1012,65.9844,65.999,41800.0
2014-02-13 12:00:00,90.41,90.47,90.38,90.45,24800.0,65.999,66.0428,65.9771,66.0282,24800.0
2014-02-13 12:05:00,90.45,90.45,90.3,90.34,14400.0,66.0282,66.0282,65.9187,65.9479,14400.0
2014-02-13 12:10:00,90.34,90.39,90.28,90.32,31400.0,65.9479,65.9844,65.9041,65.9333,31400.0
2014-02-13 12:15:00,90.33,90.38,90.3,90.3,41600.0,65.9406,65.9771,65.9187,65.9187,41600.0
2014-02-13 12:20:00,90.29,90.34,90.24,90.27,17900.0,65.9114,65.9479,65.8749,65.8968,17900.0
2014-02-13 12:25:00,90.27,90.3,90.26,90.3,14500.0,65.8968,65.9187,65.8895,65.9187,14500.0
2014-02-13 12:30:00,90.3,90.32,90.26,90.26,14500.0,65.9187,65.9333,65.8895,65.8895,14500.0
2014-02-13 12:35:00,90.28,90.4,90.28,90.39,15300.0,65.9041,65.9917,65.9041,65.9844,15300.0
2014-02-13 12:40:00,90.4,90.46,90.4,90.43,17500.0,65.9917,66.0355,65.9917,66.0136,17500.0
2014-02-13 12:45:00,90.43,90.5,90.43,90.46,19600.0,66.0136,66.0647,66.0136,66.0355,19600.0
2014-02-13 12:50:00,90.47,90.62,90.43,90.57,64500.0,66.0428,66.1523,66.0136,66.1158,64500.0
2014-02-13 12:55:00,90.59,90.65,90.58,90.61,36100.0,66.1304,66.1742,66.1231,66.145,36100.0
2014-02-13 13:00:00,90.62,90.65,90.56,90.58,14900.0,66.1523,66.1742,66.1085,66.1231,14900.0
2014-02-13 13:05:00,90.6,90.69,90.59,90.66,30300.0,66.1377,66.2034,66.1304,66.1815,30300.0
2014-02-13 13:10:00,90.65,90.66,90.57,90.57,24600.0,66.1742,66.1815,66.1158,66.1158,24600.0
2014-02-13 13:15:00,90.56,90.63,90.51,90.63,30300.0,66.1085,66.1596,66.072,66.1596,30300.0
2014-02-13 13:20:00,90.63,90.69,90.63,90.65,19100.0,66.1596,66.2034,66.1596,66.1742,19100.0
2014-02-13 13:25:00,90.64,90.66,90.58,90.59,13100.0,66.1669,66.1815,66.1231,66.1304,13100.0
2014-02-13 13:30:00,90.58,90.59,90.54,90.59,15000.0,66.1231,66.1304,66.0939,66.1304,15000.0
2014-02-13 13:35:00,90.59,90.62,90.56,90.61,23400.0,66.1304,66.1523,66.1085,66.145,23400.0
2014-02-13 13:40:00,90.6,90.67,90.6,90.67,31200.0,66.1377,66.1888,66.1377,66.1888,31200.0
2014-02-13 13:45:00,90.68,90.7,90.58,90.58,27800.0,66.1961,66.2107,66.1231,66.1231,27800.0
2014-02-13 13:50:00,90.57,90.6,90.54,90.56,209800.0,66.1158,66.1377,66.0939,66.1085,209800.0
2014-02-13 13:55:00,90.56,90.65,90.54,90.64,77300.0,66.1085,66.1742,66.0939,66.1669,77300.0
2014-02-13 14:00:00,90.63,90.71,90.56,90.58,117400.0,66.1596,66.218,66.1085,66.1231,117400.0
2014-02-13 14:05:00,90.57,90.68,90.57,90.64,45000.0,66.1158,66.1961,66.1158,66.1669,45000.0
2014-02-13 14:10:00,90.64,90.7,90.62,90.65,37600.0,66.1669,66.2107,66.1523,66.1742,37600.0
2014-02-13 14:15:00,90.66,90.66,90.54,90.55,39200.0,66.1815,66.1815,66.0939,66.1012,39200.0
2014-02-13 14:20:00,90.56,90.62,90.46,90.48,72900.0,66.1085,66.1523,66.0355,66.0501,72900.0
2014-02-13 14:25:00,90.48,90.49,90.3,90.31,48500.0,66.0501,66.0574,65.9187,65.926,48500.0
2014-02-13 14:30:00,90.3,90.36,90.28,90.36,28300.0,65.9187,65.9625,65.9041,65.9625,28300.0
2014-02-13 14:35:00,90.36,90.47,90.35,90.45,14300.0,65.9625,66.0428,65.9552,66.0282,14300.0
2014-02-13 14:40:00,90.47,90.47,90.35,90.37,84300.0,66.0428,66.0428,65.9552,65.9698,84300.0
2014-02-13 14:45:00,90.37,90.39,90.25,90.31,79600.0,65.9698,65.9844,65.8822,65.926,79600.0
2014-02-13 14:50:00,90.31,90.33,90.25,90.26,49400.0,65.926,65.9406,65.8822,65.8895,49400.0
2014-02-13 14:55:00,90.26,90.27,90.17,90.26,53800.0,65.8895,65.8968,65.8238,65.8895,53800.0
2014-02-13 15:00:00,90.26,90.26,90.14,90.16,48100.0,65.8895,65.8895,65.8019,65.8165,48100.0
2014-02-13 15:05:00,90.17,90.24,90.15,90.23,37000.0,65.8238,65.8749,65.8092,65.8676,37000.0
2014-02-13 15:10:00,90.23,90.3,90.2,90.28,37900.0,65.8676,65.9187,65.8457,65.9041,37900.0
2014-02-13 15:15:00,90.28,90.3,90.23,90.24,43300.0,65.9041,65.9187,65.8676,65.8749,43300.0
2014-02-13 15:20:00,90.25,90.25,90.19,90.23,41300.0,65.8822,65.8822,65.8384,65.8676,41300.0
2014-02-13 15:25:00,90.23,90.24,90.18,90.21,64500.0,65.8676,65.8749,65.8311,65.853,64500.0
2014-02-13 15:30:00,90.22,90.29,90.21,90.29,59400.0,65.8603,65.9114,65.853,65.9114,59400.0
2014-02-13 15:35:00,90.29,90.35,90.29,90.31,80800.0,65.9114,65.9552,65.9114,65.926,80800.0
2014-02-13 15:40:00,90.31,90.34,90.25,90.27,94500.0,65.926,65.9479,65.8822,65.8968,94500.0
2014-02-13 15:45:00,90.28,90.36,90.28,90.34,124300.0,65.9041,65.9625,65.9041,65.9479,124300.0
2014-02-13 15:50:00,90.34,90.38,90.31,90.34,177700.0,65.9479,65.9771,65.926,65.9479,177700.0
2014-02-13 15:55:00,90.34,90.35,90.17,90.23,287100.0,65.9479,65.9552,65.8238,65.8676,287100.0
2014-02-14 09:30:00,90.32,90.61,89.95,90.29,169700.0,66.2249,66.4376,65.9536,66.2029,169700.0
2014-02-14 09:35:00,90.33,90.66,90.32,90.65,55300.0,66.2322,66.4742,66.2249,66.4669,55300.0
2014-02-14 09:40:00,90.65,90.65,90.23,90.41,62400.0,66.4669,66.4669,66.1589,66.2909,62400.0
2014-02-14 09:45:00,90.41,90.61,90.41,90.58,85100.0,66.2909,66.4376,66.2909,66.4156,85100.0
2014-02-14 09:50:00,90.58,90.65,89.97,90.62,239000.0,66.4156,66.4669,65.9683,66.4449,239000.0
2014-02-14 09:55:00,90.62,90.79,90.56,90.64,101800.0,66.4449,66.5695,66.4009,66.4595,101800.0
2014-02-14 10:00:00,90.66,90.71,90.35,90.49,64800.0,66.4742,66.5109,66.2469,66.3496,64800.0
2014-02-14 10:05:00,90.48,90.66,90.41,90.63,42900.0,66.3422,66.4742,66.2909,66.4522,42900.0
2014-02-14 10:10:00,90.63,90.91,90.62,90.87,69600.0,66.4522,66.6575,66.4449,66.6282,69600.0
2014-02-14 10:15:00,90.88,90.98,90.85,90.96,94700.0,66.6355,66.7088,66.6135,66.6942,94700.0
2014-02-14 10:20:00,90.96,90.98,90.69,90.69,47500.0,66.6942,66.7088,66.4962,66.4962,47500.0
2014-02-14 10:25:00,90.7,90.92,90.7,90.88,55500.0,66.5035,66.6649,66.5035,66.6355,55500.0
2014-02-14 10:30:00,90.9,91.14,90.9,91.12,87800.0,66.6502,66.8262,66.6502,66.8115,87800.0
2014-02-14 10:35:00,91.12,91.19,91.06,91.08,78400.0,66.8115,66.8628,66.7675,66.7822,78400.0
2014-02-14 10:40:00,91.09,91.13,91.0,91.0,75800.0,66.7895,66.8188,66.7235,66.7235,75800.0
2014-02-14 10:45:00,91.01,91.04,90.9,91.0,39300.0,66.7308,66.7528,66.6502,66.7235,39300.0
2014-02-14 10:50:00,91.01,91.09,91.0,91.08,26000.0,66.7308,66.7895,66.7235,66.7822,26000.0
2014-02-14 10:55:00,91.09,91.16,90.96,90.96,50400.0,66.7895,66.8408,66.6942,66.6942,50400.0
2014-02-14 11:00:00,90.96,90.97,90.88,90.88,31800.0,66.6942,66.7015,66.6355,66.6355,31800.0
2014-02-14 11:05:00,90.89,90.9,90.83,90.87,34900.0,66.6429,66.6502,66.5989,66.6282,34900.0
2014-02-14 11:10:00,90.87,90.93,90.86,90.87,34100.0,66.6282,66.6722,66.6209,66.6282,34100.0
2014-02-14 11:15:00,90.87,90.97,90.8,90.81,46200.0,66.6282,66.7015,66.5769,66.5842,46200.0
2014-02-14 11:20:00,90.8,90.81,90.63,90.63,58200.0,66.5769,66.5842,66.4522,66.4522,58200.0
2014-02-14 11:25:00,90.64,90.79,90.64,90.73,74100.0,66.4595,66.5695,66.4595,66.5255,74100.0
2014-02-14 11:30:00,90.74,90.76,90.7,90.7,121500.0,66.5329,66.5475,66.5035,66.5035,121500.0
2014-02-14 11:35:00,90.7,90.71,90.64,90.66,32800.0,66.5035,66.5109,66.4595,66.4742,32800.0
2014-02-14 11:40:00,90.67,90.71,90.58,90.59,30300.0,66.4815,66.5109,66.4156,66.4229,30300.0
2014-02-14 11:45:00,90.59,90.59,90.43,90.46,71000.0,66.4229,66.4229,66.3056,66.3276,71000.0
2014-02-14 11:50:00,90.46,90.47,90.43,90.44,45700.0,66.3276,66.3349,66.3056,66.3129,45700.0
2014-02-14 11:55:00,90.45,90.47,90.34,90.35,33500.0,66.3202,66.3349,66.2396,66.2469,33500.0
2014-02-14 12:00:00,90.36,90.39,90.29,90.35,27800.0,66.2542,66.2762,66.2029,66.2469,27800.0
2014-02-14 12:05:00,90.35,90.4,90.3,90.3,19300.0,66.2469,66.2836,66.2103,66.2103,19300.0
2014-02-14 12:10:00,90.32,90.4,90.29,90.38,24200.0,66.2249,66.2836,66.2029,66.2689,24200.0
2014-02-14 12:15:00,90.38,90.5,90.38,90.5,27200.0,66.2689,66.3569,66.2689,66.3569,27200.0
2014-02-14 12:20:00,90.5,90.52,90.46,90.51,28800.0,66.3569,66.3716,66.3276,66.3642,28800.0
2014-02-14 12:25:00,90.5,90.5,90.42,90.46,26300.0,66.3569,66.3569,66.2982,66.3276,26300.0
2014-02-14 12:30:00,90.46,90.55,90.45,90.52,43100.0,66.3276,66.3936,66.3202,66.3716,43100.0
2014-02-14 12:35:00,90.52,90.54,90.46,90.54,27200.0,66.3716,66.3862,66.3276,66.3862,27200.0
2014-02-14 12:40:00,90.53,90.54,90.49,90.51,20900.0,66.3789,66.3862,66.3496,66.3642,20900.0
2014-02-14 12:45:00,90.52,90.52,90.42,90.43,21700.0,66.3716,66.3716,66.2982,66.3056,21700.0
2014-02-14 12:50:00,90.43,90.48,90.42,90.42,20700.0,66.3056,66.3422,66.2982,66.2982,20700.0
2014-02-14 12:55:00,90.43,90.53,90.42,90.51,28400.0,66.3056,66.3789,66.2982,66.3642,28400.0
2014-02-14 13:00:00,90.51,90.55,90.47,90.51,25000.0,66.3642,66.3936,66.3349,66.3642,25000.0
2014-02-14 13:05:00,90.5,90.51,90.47,90.49,19000.0,66.3569,66.3642,66.3349,66.3496,19000.0
2014-02-14 13:10:00,90.49,90.49,90.44,90.45,10200.0,66.3496,66.3496,66.3129,66.3202,10200.0
2014-02-14 13:15:00,90.44,90.5,90.43,90.46,37800.0,66.3129,66.3569,66.3056,66.3276,37800.0
2014-02-14 13:20:00,90.45,90.51,90.41,90.5,53200.0,66.3202,66.3642,66.2909,66.3569,53200.0
2014-02-14 13:25:00,90.51,90.56,90.48,90.54,48100.0,66.3642,66.4009,66.3422,66.3862,48100.0
2014-02-14 13:30:00,90.55,90.58,90.53,90.57,23900.0,66.3936,66.4156,66.3789,66.4082,23900.0
2014-02-14 13:35:00,90.57,90.61,90.56,90.61,47400.0,66.4082,66.4376,66.4009,66.4376,47400.0
2014-02-14 13:40:00,90.61,90.61,90.57,90.61,20600.0,66.4376,66.4376,66.4082,66.4376,20600.0
2014-02-14 13:45:00,90.61,90.68,90.6,90.66,37300.0,66.4376,66.4889,66.4302,66.4742,37300.0
2014-02-14 13:50:00,90.66,90.66,90.61,90.62,18700.0,66.4742,66.4742,66.4376,66.4449,18700.0
2014-02-14 13:55:00,90.61,90.63,90.59,90.63,27500.0,66.4376,66.4522,66.4229,66.4522,27500.0
2014-02-14 14:00:00,90.63,90.66,90.63,90.65,23300.0,66.4522,66.4742,66.4522,66.4669,23300.0
2014-02-14 14:05:00,90.64,90.66,90.62,90.63,18400.0,66.4595,66.4742,66.4449,66.4522,18400.0
2014-02-14 14:10:00,90.64,90.65,90.58,90.65,18700.0,66.4595,66.4669,66.4156,66.4669,18700.0
2014-02-14 14:15:00,90.65,90.66,90.62,90.66,29700.0,66.4669,66.4742,66.4449,66.4742,29700.0
2014-02-14 14:20:00,90.66,90.7,90.66,90.69,21300.0,66.4742,66.5035,66.4742,66.4962,21300.0
2014-02-14 14:25:00,90.68,90.7,90.62,90.67,30600.0,66.4889,66.5035,66.4449,66.4815,30600.0
2014-02-14 14:30:00,90.67,90.69,90.64,90.66,27400.0,66.4815,66.4962,66.4595,66.4742,27400.0
2014-02-14 14:35:00,90.66,90.67,90.62,90.63,22200.0,66.4742,66.4815,66.4449,66.4522,22200.0
2014-02-14 14:40:00,90.63,90.72,90.63,90.7,29000.0,66.4522,66.5182,66.4522,66.5035,29000.0
2014-02-14 14:45:00,90.7,90.72,90.67,90.67,36100.0,66.5035,66.5182,66.4815,66.4815,36100.0
2014-02-14 14:50:00,90.67,90.72,90.66,90.68,39200.0,66.4815,66.5182,66.4742,66.4889,39200.0
2014-02-14 14:55:00,90.67,90.74,90.67,90.71,47000.0,66.4815,66.5329,66.4815,66.5109,47000.0
2014-02-14 15:00:00,90.7,90.74,90.64,90.65,57800.0,66.5035,66.5329,66.4595,66.4669,57800.0
2014-02-14 15:05:00,90.66,90.67,90.63,90.64,27700.0,66.4742,66.4815,66.4522,66.4595,27700.0
2014-02-14 15:10:00,90.64,90.66,90.62,90.62,34100.0,66.4595,66.4742,66.4449,66.4449,34100.0
2014-02-14 15:15:00,90.61,90.63,90.48,90.52,49800.0,66.4376,66.4522,66.3422,66.3716,49800.0
2014-02-14 15:20:00,90.5,90.58,90.47,90.51,75500.0,66.3569,66.4156,66.3349,66.3642,75500.0
2014-02-14 15:25:00,90.52,90.59,90.51,90.57,30200.0,66.3716,66.4229,66.3642,66.4082,30200.0
2014-02-14 15:30:00,90.58,90.63,90.56,90.58,62000.0,66.4156,66.4522,66.4009,66.4156,62000.0
2014-02-14 15:35:00,90.58,90.61,90.55,90.55,44700.0,66.4156,66.4376,66.3936,66.3936,44700.0
2014-02-14 15:40:00,90.56,90.56,90.46,90.47,48900.0,66.4009,66.4009,66.3276,66.3349,48900.0
2014-02-14 15:45:00,90.47,90.49,90.41,90.46,83400.0,66.3349,66.3496,66.2909,66.3276,83400.0
2014-02-14 15:50:00,90.46,90.48,90.39,90.39,116500.0,66.3276,66.3422,66.2762,66.2762,116500.0
2014-02-14 15:55:00,90.39,90.48,90.37,90.43,244700.0,66.2762,66.3422,66.2616,66.3056,244700.0
2014-02-18 09:30:00,90.46,90.53,90.0,90.13,198600.0,66.3276,66.3789,65.9903,66.0856,198600.0
2014-02-18 09:35:00,90.13,90.19,89.71,90.16,111500.0,66.0856,66.1296,65.7776,66.1076,111500.0
2014-02-18 09:40:00,90.16,90.32,90.03,90.14,83000.0,66.1076,66.2249,66.0123,66.0929,83000.0
2014-02-18 09:45:00,90.14,90.21,90.01,90.21,82100.0,66.0929,66.1443,65.9976,66.1443,82100.0
2014-02-18 09:50:00,90.2,90.22,90.11,90.12,82200.0,66.1369,66.1516,66.0709,66.0783,82200.0
2014-02-18 09:55:00,90.11,90.28,90.03,90.23,83400.0,66.0709,66.1956,66.0123,66.1589,83400.0
2014-02-18 10:00:00,90.22,90.23,89.92,89.97,71300.0,66.1516,66.1589,65.9316,65.9683,71300.0
2014-02-18 10:05:00,89.96,90.04,89.95,90.0,56100.0,65.961,66.0196,65.9536,65.9903,56100.0
2014-02-18 10:10:00,89.99,90.0,89.81,89.84,61700.0,65.983,65.9903,65.851,65.873,61700.0
2014-02-18 10:15:00,89.82,89.83,89.72,89.77,104400.0,65.8583,65.8656,65.785,65.8216,104400.0
2014-02-18 10:20:00,89.77,89.8,89.7,89.72,82500.0,65.8216,65.8436,65.7703,65.785,82500.0
2014-02-18 10:25:00,89.71,90.04,89.7,90.04,73800.0,65.7776,66.0196,65.7703,66.0196,73800.0
2014-02-18 10:30:00,90.05,90.12,89.93,89.94,53700.0,66.0269,66.0783,65.939,65.9463,53700.0
2014-02-18 10:35:00,89.93,90.0,89.92,90.0,84200.0,65.939,65.9903,65.9316,65.9903,84200.0
2014-02-18 10:40:00,90.0,90.01,89.9,90.0,57900.0,65.9903,65.9976,65.917,65.9903,57900.0
2014-02-18 10:45:00,90.02,90.17,90.02,90.06,50100.0,66.0049,66.1149,66.0049,66.0343,50100.0
2014-02-18 10:50:00,90.06,90.07,89.99,90.01,50100.0,66.0343,66.0416,65.983,65.9976,50100.0
2014-02-18 10:55:00,90.03,90.14,90.0,90.09,48300.0,66.0123,66.0929,65.9903,66.0563,48300.0
2014-02-18 11:00:00,90.1,90.22,90.1,90.16,40700.0,66.0636,66.1516,66.0636,66.1076,40700.0
2014-02-18 11:05:00,90.16,90.22,90.11,90.12,103700.0,66.1076,66.1516,66.0709,66.0783,103700.0
2014-02-18 11:10:00,90.13,90.21,90.08,90.11,138100.0,66.0856,66.1443,66.0489,66.0709,138100.0
2014-02-18 11:15:00,90.11,90.24,90.1,90.23,73700.0,66.0709,66.1663,66.0636,66.1589,73700.0
2014-02-18 11:20:00,90.22,90.35,90.19,90.3,35300.0,66.1516,66.2469,66.1296,66.2103,35300.0
2014-02-18 11:25:00,90.28,90.33,90.28,90.33,51400.0,66.1956,66.2322,66.1956,66.2322,51400.0
2014-02-18 11:30:00,90.33,90.36,90.31,90.32,75100.0,66.2322,66.2542,66.2176,66.2249,75100.0
2014-02-18 11:35:00,90.32,90.33,90.26,90.3,45000.0,66.2249,66.2322,66.1809,66.2103,45000.0
2014-02-18 11:40:00,90.29,90.34,90.28,90.33,48900.0,66.2029,66.2396,66.1956,66.2322,48900.0
2014-02-18 11:45:00,90.32,90.4,90.32,90.38,30000.0,66.2249,66.2836,66.2249,66.2689,30000.0
2014-02-18 11:50:00,90.38,90.4,90.32,90.33,59200.0,66.2689,66.2836,66.2249,66.2322,59200.0
2014-02-18 11:55:00,90.33,90.33,90.25,90.26,33400.0,66.2322,66.2322,66.1736,66.1809,33400.0
2014-02-18 12:00:00,90.26,90.41,90.23,90.4,77600.0,66.1809,66.2909,66.1589,66.2836,77600.0
2014-02-18 12:05:00,90.4,90.41,90.32,90.33,68200.0,66.2836,66.2909,66.2249,66.2322,68200.0
2014-02-18 12:10:00,90.33,90.37,90.28,90.36,40000.0,66.2322,66.2616,66.1956,66.2542,40000.0
2014-02-18 12:15:00,90.37,90.38,90.28,90.29,45200.0,66.2616,66.2689,66.1956,66.2029,45200.0
2014-02-18 12:20:00,90.29,90.39,90.29,90.39,41900.0,66.2029,66.2762,66.2029,66.2762,41900.0
2014-02-18 12:25:00,90.39,90.45,90.37,90.43,43600.0,66.2762,66.3202,66.2616,66.3056,43600.0
2014-02-18 12:30:00,90.42,90.55,90.42,90.55,25800.0,66.2982,66.3936,66.2982,66.3936,25800.0
2014-02-18 12:35:00,90.56,90.66,90.55,90.65,49800.0,66.4009,66.4742,66.3936,66.4669,49800.0
2014-02-18 12:40:00,90.64,90.64,90.56,90.58,38700.0,66.4595,66.4595,66.4009,66.4156,38700.0
2014-02-18 12:45:00,90.58,90.6,90.53,90.58,40500.0,66.4156,66.4302,66.3789,66.4156,40500.0
2014-02-18 12:50:00,90.59,90.66,90.58,90.6,31400.0,66.4229,66.4742,66.4156,66.4302,31400.0
2014-02-18 12:55:00,90.6,90.62,90.57,90.6,23000.0,66.4302,66.4449,66.4082,66.4302,23000.0
2014-02-18 13:00:00,90.61,90.64,90.58,90.58,23700.0,66.4376,66.4595,66.4156,66.4156,23700.0
2014-02-18 13:05:00,90.58,90.63,90.58,90.6,51000.0,66.4156,66.4522,66.4156,66.4302,51000.0
2014-02-18 13:10:00,90.6,90.61,90.58,90.6,30000.0,66.4302,66.4376,66.4156,66.4302,30000.0
2014-02-18 13:15:00,90.6,90.63,90.58,90.63,23400.0,66.4302,66.4522,66.4156,66.4522,23400.0
2014-02-18 13:20:00,90.62,90.69,90.62,90.67,25700.0,66.4449,66.4962,66.4449,66.4815,25700.0
2014-02-18 13:25:00,90.67,90.72,90.67,90.67,19100.0,66.4815,66.5182,66.4815,66.4815,19100.0
2014-02-18 13:30:00,90.66,90.66,90.62,90.63,24500.0,66.4742,66.4742,66.4449,66.4522,24500.0
2014-02-18 13:35:00,90.64,90.64,90.57,90.58,27000.0,66.4595,66.4595,66.4082,66.4156,27000.0
2014-02-18 13:40:00,90.57,90.58,90.51,90.53,32500.0,66.4082,66.4156,66.3642,66.3789,32500.0
2014-02-18 13:45:00,90.52,90.52,90.39,90.4,29500.0,66.3716,66.3716,66.2762,66.2836,29500.0
2014-02-18 13:50:00,90.39,90.4,90.32,90.34,32800.0,66.2762,66.2836,66.2249,66.2396,32800.0
2014-02-18 13:55:00,90.34,90.42,90.3,90.41,43400.0,66.2396,66.2982,66.2103,66.2909,43400.0
2014-02-18 14:00:00,90.41,90.46,90.41,90.42,27800.0,66.2909,66.3276,66.2909,66.2982,27800.0
2014-02-18 14:05:00,90.42,90.43,90.36,90.39,30600.0,66.2982,66.3056,66.2542,66.2762,30600.0
2014-02-18 14:10:00,90.4,90.41,90.36,90.38,20300.0,66.2836,66.2909,66.2542,66.2689,20300.0
2014-02-18 14:15:00,90.38,90.48,90.37,90.48,40300.0,66.2689,66.3422,66.2616,66.3422,40300.0
2014-02-18 14:20:00,90.47,90.59,90.47,90.59,30400.0,66.3349,66.4229,66.3349,66.4229,30400.0
2014-02-18 14:25:00,90.58,90.62,90.55,90.57,55200.0,66.4156,66.4449,66.3936,66.4082,55200.0
2014-02-18 14:30:00,90.57,90.62,90.54,90.62,33200.0,66.4082,66.4449,66.3862,66.4449,33200.0
2014-02-18 14:35:00,90.62,90.74,90.6,90.73,43900.0,66.4449,66.5329,66.4302,66.5255,43900.0
2014-02-18 14:40:00,90.74,90.75,90.71,90.74,54400.0,66.5329,66.5402,66.5109,66.5329,54400.0
2014-02-18 14:45:00,90.74,90.75,90.73,90.75,61400.0,66.5329,66.5402,66.5255,66.5402,61400.0
2014-02-18 14:50:00,90.74,90.77,90.7,90.71,55100.0,66.5329,66.5549,66.5035,66.5109,55100.0
2014-02-18 14:55:00,90.7,90.73,90.67,90.68,23100.0,66.5035,66.5255,66.4815,66.4889,23100.0
2014-02-18 15:00:00,90.67,90.67,90.58,90.59,31200.0,66.4815,66.4815,66.4156,66.4229,31200.0
2014-02-18 15:05:00,90.59,90.63,90.59,90.61,23900.0,66.4229,66.4522,66.4229,66.4376,23900.0
2014-02-18 15:10:00,90.61,90.69,90.58,90.67,36800.0,66.4376,66.4962,66.4156,66.4815,36800.0
2014-02-18 15:15:00,90.66,90.66,90.59,90.6,28700.0,66.4742,66.4742,66.4229,66.4302,28700.0
2014-02-18 15:20:00,90.59,90.67,90.59,90.67,29500.0,66.4229,66.4815,66.4229,66.4815,29500.0
2014-02-18 15:25:00,90.67,90.68,90.63,90.65,50900.0,66.4815,66.4889,66.4522,66.4669,50900.0
2014-02-18 15:30:00,90.65,90.67,90.6,90.6,40500.0,66.4669,66.4815,66.4302,66.4302,40500.0
2014-02-18 15:35:00,90.61,90.61,90.57,90.58,50800.0,66.4376,66.4376,66.4082,66.4156,50800.0
2014-02-18 15:40:00,90.59,90.62,90.58,90.61,48900.0,66.4229,66.4449,66.4156,66.4376,48900.0
2014-02-18 15:45:00,90.6,90.6,90.53,90.57,93400.0,66.4302,66.4302,66.3789,66.4082,93400.0
2014-02-18 15:50:00,90.57,90.65,90.56,90.6,120100.0,66.4082,66.4669,66.4009,66.4302,120100.0
2014-02-18 15:55:00,90.59,90.64,90.56,90.63,280400.0,66.4229,66.4595,66.4009,66.4522,280400.0
2014-02-19 09:30:00,90.28,90.88,90.28,90.81,103800.0,66.1956,66.6355,66.1956,66.5842,103800.0
2014-02-19 09:35:00,90.88,91.18,90.77,91.11,112600.0,66.6355,66.8555,66.5549,66.8042,112600.0
2014-02-19 09:40:00,91.15,91.33,91.11,91.15,65200.0,66.8335,66.9655,66.8042,66.8335,65200.0
2014-02-19 09:45:00,91.16,91.33,91.03,91.23,50600.0,66.8408,66.9655,66.7455,66.8922,50600.0
2014-02-19 09:50:00,91.23,91.4,91.2,91.38,54600.0,66.8922,67.0168,66.8702,67.0021,54600.0
2014-02-19 09:55:00,91.38,91.45,91.28,91.41,67500.0,67.0021,67.0535,66.9288,67.0241,67500.0
2014-02-19 10:00:00,91.41,91.56,91.34,91.49,105700.0,67.0241,67.1341,66.9728,67.0828,105700.0
2014-02-19 10:05:00,91.49,91.55,91.44,91.51,59400.0,67.0828,67.1268,67.0461,67.0975,59400.0
2014-02-19 10:10:00,91.51,91.67,91.46,91.51,73200.0,67.0975,67.2148,67.0608,67.0975,73200.0
2014-02-19 10:15:00,91.52,91.58,91.29,91.32,103300.0,67.1048,67.1488,66.9361,66.9581,103300.0
2014-02-19 10:20:00,91.3,91.47,91.29,91.36,146300.0,66.9435,67.0681,66.9361,66.9875,146300.0
2014-02-19 10:25:00,91.38,91.53,91.38,91.53,56400.0,67.0021,67.1121,67.0021,67.1121,56400.0
2014-02-19 10:30:00,91.53,91.53,91.47,91.48,74400.0,67.1121,67.1121,67.0681,67.0755,74400.0
2014-02-19 10:35:00,91.49,91.5,91.38,91.4,97100.0,67.0828,67.0901,67.0021,67.0168,97100.0
2014-02-19 10:40:00,91.41,91.46,91.37,91.4,50600.0,67.0241,67.0608,66.9948,67.0168,50600.0
2014-02-19 10:45:00,91.39,91.44,91.32,91.39,40300.0,67.0095,67.0461,66.9581,67.0095,40300.0
2014-02-19 10:50:00,91.38,91.46,91.33,91.46,43000.0,67.0021,67.0608,66.9655,67.0608,43000.0
2014-02-19 10:55:00,91.45,91.46,91.37,91.4,69500.0,67.0535,67.0608,66.9948,67.0168,69500.0
2014-02-19 11:00:00,91.39,91.4,91.29,91.35,78300.0,67.0095,67.0168,66.9361,66.9801,78300.0
2014-02-19 11:05:00,91.35,91.49,91.35,91.43,50700.0,66.9801,67.0828,66.9801,67.0388,50700.0
2014-02-19 11:10:00,91.43,91.45,91.33,91.38,47100.0,67.0388,67.0535,66.9655,67.0021,47100.0
2014-02-19 11:15:00,91.38,91.47,91.37,91.43,31700.0,67.0021,67.0681,66.9948,67.0388,31700.0
2014-02-19 11:20:00,91.42,91.55,91.41,91.51,44400.0,67.0315,67.1268,67.0241,67.0975,44400.0
2014-02-19 11:25:00,91.52,91.53,91.46,91.5,25200.0,67.1048,67.1121,67.0608,67.0901,25200.0
2014-02-19 11:30:00,91.52,91.55,91.47,91.54,36600.0,67.1048,67.1268,67.0681,67.1195,36600.0
2014-02-19 11:35:00,91.52,91.59,91.52,91.57,44700.0,67.1048,67.1561,67.1048,67.1414,44700.0
2014-02-19 11:40:00,91.57,91.68,91.54,91.64,114800.0,67.1414,67.2221,67.1195,67.1928,114800.0
2014-02-19 11:45:00,91.63,91.64,91.56,91.57,37300.0,67.1854,67.1928,67.1341,67.1414,37300.0
2014-02-19 11:50:00,91.57,91.58,91.49,91.49,23500.0,67.1414,67.1488,67.0828,67.0828,23500.0
2014-02-19 11:55:00,91.51,91.51,91.31,91.31,69800.0,67.0975,67.0975,66.9508,66.9508,69800.0
2014-02-19 12:00:00,91.3,91.34,91.17,91.31,85600.0,66.9435,66.9728,66.8482,66.9508,85600.0
2014-02-19 12:05:00,91.31,91.35,91.26,91.3,54200.0,66.9508,66.9801,66.9141,66.9435,54200.0
2014-02-19 12:10:00,91.3,91.4,91.29,91.37,33200.0,66.9435,67.0168,66.9361,66.9948,33200.0
2014-02-19 12:15:00,91.37,91.37,91.11,91.16,89200.0,66.9948,66.9948,66.8042,66.8408,89200.0
2014-02-19 12:20:00,91.16,91.21,91.11,91.21,56000.0,66.8408,66.8775,66.8042,66.8775,56000.0
2014-02-19 12:25:00,91.2,91.2,91.1,91.12,59900.0,66.8702,66.8702,66.7968,66.8115,59900.0
2014-02-19 12:30:00,91.13,91.19,91.11,91.18,31900.0,66.8188,66.8628,66.8042,66.8555,31900.0
2014-02-19 12:35:00,91.18,91.21,91.14,91.18,47800.0,66.8555,66.8775,66.8262,66.8555,47800.0
2014-02-19 12:40:00,91.18,91.18,91.13,91.14,36900.0,66.8555,66.8555,66.8188,66.8262,36900.0
2014-02-19 12:45:00,91.14,91.16,91.03,91.06,64400.0,66.8262,66.8408,66.7455,66.7675,64400.0
2014-02-19 12:50:00,91.06,91.16,91.06,91.12,33000.0,66.7675,66.8408,66.7675,66.8115,33000.0
2014-02-19 12:55:00,91.12,91.15,91.09,91.15,36700.0,66.8115,66.8335,66.7895,66.8335,36700.0
2014-02-19 13:00:00,91.15,91.17,91.14,91.17,33400.0,66.8335,66.8482,66.8262,66.8482,33400.0
2014-02-19 13:05:00,91.17,91.22,91.14,91.22,46100.0,66.8482,66.8848,66.8262,66.8848,46100.0
2014-02-19 13:10:00,91.22,91.22,91.14,91.22,77500.0,66.8848,66.8848,66.8262,66.8848,77500.0
2014-02-19 13:15:00,91.22,91.22,91.15,91.17,29600.0,66.8848,66.8848,66.8335,66.8482,29600.0
2014-02-19 13:20:00,91.18,91.26,91.18,91.24,49300.0,66.8555,66.9141,66.8555,66.8995,49300.0
2014-02-19 13:25:00,91.23,91.26,91.12,91.15,38000.0,66.8922,66.9141,66.8115,66.8335,38000.0
2014-02-19 13:30:00,91.15,91.27,91.15,91.25,22800.0,66.8335,66.9215,66.8335,66.9068,22800.0
2014-02-19 13:35:00,91.25,91.27,91.13,91.13,24300.0,66.9068,66.9215,66.8188,66.8188,24300.0
2014-02-19 13:40:00,91.13,91.18,91.12,91.14,12900.0,66.8188,66.8555,66.8115,66.8262,12900.0
2014-02-19 13:45:00,91.15,91.18,91.13,91.17,19600.0,66.8335,66.8555,66.8188,66.8482,19600.0
2014-02-19 13:50:00,91.18,91.21,91.13,91.16,24400.0,66.8555,66.8775,66.8188,66.8408,24400.0
2014-02-19 13:55:00,91.15,91.17,91.09,91.17,21600.0,66.8335,66.8482,66.7895,66.8482,21600.0
2014-02-19 14:00:00,91.16,91.24,91.07,91.09,67600.0,66.8408,66.8995,66.7748,66.7895,67600.0
2014-02-19 14:05:00,91.09,91.2,91.06,91.14,73300.0,66.7895,66.8702,66.7675,66.8262,73300.0
2014-02-19 14:10:00,91.15,91.18,91.07,91.1,38500.0,66.8335,66.8555,66.7748,66.7968,38500.0
2014-02-19 14:15:00,91.09,91.12,91.02,91.12,45500.0,66.7895,66.8115,66.7382,66.8115,45500.0
2014-02-19 14:20:00,91.11,91.11,90.92,91.05,46400.0,66.8042,66.8042,66.6649,66.7602,46400.0
2014-02-19 14:25:00,91.05,91.07,90.99,91.06,33600.0,66.7602,66.7748,66.7162,66.7675,33600.0
2014-02-19 14:30:00,91.05,91.07,90.99,91.06,50200.0,66.7602,66.7748,66.7162,66.7675,50200.0
2014-02-19 14:35:00,91.07,91.1,90.99,91.04,88400.0,66.7748,66.7968,66.7162,66.7528,88400.0
2014-02-19 14:40:00,91.05,91.09,90.92,90.92,60400.0,66.7602,66.7895,66.6649,66.6649,60400.0
2014-02-19 14:45:00,90.93,90.98,90.86,90.87,56700.0,66.6722,66.7088,66.6209,66.6282,56700.0
2014-02-19 14:50:00,90.88,90.9,90.84,90.89,46700.0,66.6355,66.6502,66.6062,66.6429,46700.0
2014-02-19 14:55:00,90.9,90.9,90.78,90.88,147700.0,66.6502,66.6502,66.5622,66.6355,147700.0
2014-02-19 15:00:00,90.86,90.89,90.82,90.82,56100.0,66.6209,66.6429,66.5915,66.5915,56100.0
2014-02-19 15:05:00,90.83,90.88,90.8,90.86,107200.0,66.5989,66.6355,66.5769,66.6209,107200.0
2014-02-19 15:10:00,90.85,90.85,90.62,90.66,144200.0,66.6135,66.6135,66.4449,66.4742,144200.0
2014-02-19 15:15:00,90.66,91.0,90.61,90.62,85000.0,66.4742,66.7235,66.4376,66.4449,85000.0
2014-02-19 15:20:00,90.62,90.62,90.46,90.55,75500.0,66.4449,66.4449,66.3276,66.3936,75500.0
2014-02-19 15:25:00,90.56,90.56,90.47,90.49,55300.0,66.4009,66.4009,66.3349,66.3496,55300.0
2014-02-19 15:30:00,90.49,90.55,90.46,90.52,90100.0,66.3496,66.3936,66.3276,66.3716,90100.0
2014-02-19 15:35:00,90.52,90.6,90.48,90.59,70500.0,66.3716,66.4302,66.3422,66.4229,70500.0
2014-02-19 15:40:00,90.6,90.65,90.55,90.6,96400.0,66.4302,66.4669,66.3936,66.4302,96400.0
2014-02-19 15:45:00,90.6,90.62,90.44,90.46,140100.0,66.4302,66.4449,66.3129,66.3276,140100.0
2014-02-19 15:50:00,90.46,90.54,90.38,90.42,121200.0,66.3276,66.3862,66.2689,66.2982,121200.0
2014-02-19 15:55:00,90.42,90.49,90.41,90.47,215800.0,66.2982,66.3496,66.2909,66.3349,215800.0
2014-02-20 09:30:00,90.41,90.65,90.3,90.42,127200.0,66.2909,66.4669,66.2103,66.2982,127200.0
2014-02-20 09:35:00,90.4,90.72,90.39,90.55,63100.0,66.2836,66.5182,66.2762,66.3936,63100.0
2014-02-20 09:40:00,90.52,90.68,90.49,90.67,45100.0,66.3716,66.4889,66.3496,66.4815,45100.0
2014-02-20 09:45:00,90.66,90.91,90.62,90.77,45400.0,66.4742,66.6575,66.4449,66.5549,45400.0
2014-02-20 09:50:00,90.74,90.78,90.66,90.69,58600.0,66.5329,66.5622,66.4742,66.4962,58600.0
2014-02-20 09:55:00,90.69,90.7,90.52,90.55,33700.0,66.4962,66.5035,66.3716,66.3936,33700.0
2014-02-20 10:00:00,90.54,90.54,90.36,90.48,61900.0,66.3862,66.3862,66.2542,66.3422,61900.0
2014-02-20 10:05:00,90.47,90.47,90.34,90.36,35200.0,66.3349,66.3349,66.2396,66.2542,35200.0
2014-02-20 10:10:00,90.37,90.67,90.36,90.66,45800.0,66.2616,66.4815,66.2542,66.4742,45800.0
2014-02-20 10:15:00,90.65,90.78,90.63,90.67,69200.0,66.4669,66.5622,66.4522,66.4815,69200.0
2014-02-20 10:20:00,90.67,90.69,90.59,90.61,38100.0,66.4815,66.4962,66.4229,66.4376,38100.0
2014-02-20 10:25:00,90.61,90.63,90.47,90.55,39500.0,66.4376,66.4522,66.3349,66.3936,39500.0
2014-02-20 10:30:00,90.54,90.75,90.52,90.73,53700.0,66.3862,66.5402,66.3716,66.5255,53700.0
2014-02-20 10:35:00,90.73,90.84,90.71,90.83,65000.0,66.5255,66.6062,66.5109,66.5989,65000.0
2014-02-20 10:40:00,90.84,90.84,90.77,90.78,67500.0,66.6062,66.6062,66.5549,66.5622,67500.0
2014-02-20 10:45:00,90.78,90.84,90.76,90.78,32500.0,66.5622,66.6062,66.5475,66.5622,32500.0
2014-02-20 10:50:00,90.78,90.95,90.76,90.92,61300.0,66.5622,66.6868,66.5475,66.6649,61300.0
2014-02-20 10:55:00,90.92,91.03,90.7,90.7,96300.0,66.6649,66.7455,66.5035,66.5035,96300.0
2014-02-20 11:00:00,90.7,90.75,90.66,90.68,30700.0,66.5035,66.5402,66.4742,66.4889,30700.0
2014-02-20 11:05:00,90.68,90.74,90.68,90.73,24800.0,66.4889,66.5329,66.4889,66.5255,24800.0
2014-02-20 11:10:00,90.74,90.78,90.62,90.62,46100.0,66.5329,66.5622,66.4449,66.4449,46100.0
2014-02-20 11:15:00,90.62,90.64,90.53,90.55,45900.0,66.4449,66.4595,66.3789,66.3936,45900.0
2014-02-20 11:20:00,90.56,90.59,90.54,90.54,53200.0,66.4009,66.4229,66.3862,66.3862,53200.0
2014-02-20 11:25:00,90.54,90.55,90.38,90.43,68600.0,66.3862,66.3936,66.2689,66.3056,68600.0
2014-02-20 11:30:00,90.41,90.42,90.38,90.41,49800.0,66.2909,66.2982,66.2689,66.2909,49800.0
2014-02-20 11:35:00,90.41,90.51,90.4,90.5,62500.0,66.2909,66.3642,66.2836,66.3569,62500.0
2014-02-20 11:40:00,90.51,90.65,90.5,90.64,73100.0,66.3642,66.4669,66.3569,66.4595,73100.0
2014-02-20 11:45:00,90.64,90.69,90.6,90.69,59400.0,66.4595,66.4962,66.4302,66.4962,59400.0
2014-02-20 11:50:00,90.69,90.7,90.54,90.6,44600.0,66.4962,66.5035,66.3862,66.4302,44600.0
2014-02-20 11:55:00,90.61,90.61,90.49,90.54,40000.0,66.4376,66.4376,66.3496,66.3862,40000.0
2014-02-20 12:00:00,90.55,90.55,90.44,90.44,51800.0,66.3936,66.3936,66.3129,66.3129,51800.0
2014-02-20 12:05:00,90.45,90.55,90.4,90.55,36200.0,66.3202,66.3936,66.2836,66.3936,36200.0
2014-02-20 12:10:00,90.55,90.67,90.54,90.62,57700.0,66.3936,66.4815,66.3862,66.4449,57700.0
2014-02-20 12:15:00,90.62,90.87,90.61,90.84,53900.0,66.4449,66.6282,66.4376,66.6062,53900.0
2014-02-20 12:20:00,90.83,90.85,90.8,90.81,26300.0,66.5989,66.6135,66.5769,66.5842,26300.0
2014-02-20 12:25:00,90.81,90.83,90.78,90.8,38000.0,66.5842,66.5989,66.5622,66.5769,38000.0
2014-02-20 12:30:00,90.8,90.9,90.8,90.89,31700.0,66.5769,66.6502,66.5769,66.6429,31700.0
2014-02-20 12:35:00,90.89,90.93,90.88,90.91,23000.0,66.6429,66.6722,66.6355,66.6575,23000.0
2014-02-20 12:40:00,90.9,90.93,90.89,90.89,45300.0,66.6502,66.6722,66.6429,66.6429,45300.0
2014-02-20 12:45:00,90.88,90.92,90.87,90.88,44600.0,66.6355,66.6649,66.6282,66.6355,44600.0
2014-02-20 12:50:00,90.87,90.89,90.81,90.81,31800.0,66.6282,66.6429,66.5842,66.5842,31800.0
2014-02-20 12:55:00,90.81,90.84,90.78,90.79,18700.0,66.5842,66.6062,66.5622,66.5695,18700.0
2014-02-20 13:00:00,90.8,90.92,90.8,90.91,24700.0,66.5769,66.6649,66.5769,66.6575,24700.0
2014-02-20 13:05:00,90.91,90.99,90.9,90.97,23000.0,66.6575,66.7162,66.6502,66.7015,23000.0
2014-02-20 13:10:00,90.96,90.97,90.91,90.92,21000.0,66.6942,66.7015,66.6575,66.6649,21000.0
2014-02-20 13:15:00,90.92,90.93,90.86,90.87,26100.0,66.6649,66.6722,66.6209,66.6282,26100.0
2014-02-20 13:20:00,90.87,90.88,90.83,90.84,19100.0,66.6282,66.6355,66.5989,66.6062,19100.0
2014-02-20 13:25:00,90.84,90.84,90.78,90.79,19100.0,66.6062,66.6062,66.5622,66.5695,19100.0
2014-02-20 13:30:00,90.79,90.85,90.78,90.84,28700.0,66.5695,66.6135,66.5622,66.6062,28700.0
2014-02-20 13:35:00,90.85,90.86,90.8,90.82,43900.0,66.6135,66.6209,66.5769,66.5915,43900.0
2014-02-20 13:40:00,90.81,90.83,90.76,90.78,47000.0,66.5842,66.5989,66.5475,66.5622,47000.0
2014-02-20 13:45:00,90.78,90.81,90.76,90.81,20600.0,66.5622,66.5842,66.5475,66.5842,20600.0
2014-02-20 13:50:00,90.8,90.82,90.79,90.81,31500.0,66.5769,66.5915,66.5695,66.5842,31500.0
2014-02-20 13:55:00,90.81,90.81,90.78,90.79,16100.0,66.5842,66.5842,66.5622,66.5695,16100.0
2014-02-20 14:00:00,90.79,90.79,90.65,90.67,46900.0,66.5695,66.5695,66.4669,66.4815,46900.0
2014-02-20 14:05:00,90.66,90.75,90.66,90.7,56200.0,66.4742,66.5402,66.4742,66.5035,56200.0
2014-02-20 14:10:00,90.71,90.72,90.69,90.7,53300.0,66.5109,66.5182,66.4962,66.5035,53300.0
2014-02-20 14:15:00,90.7,90.8,90.69,90.8,52300.0,66.5035,66.5769,66.4962,66.5769,52300.0
2014-02-20 14:20:00,90.8,90.88,90.79,90.86,52100.0,66.5769,66.6355,66.5695,66.6209,52100.0
2014-02-20 14:25:00,90.86,90.87,90.74,90.77,33700.0,66.6209,66.6282,66.5329,66.5549,33700.0
2014-02-20 14:30:00,90.77,90.81,90.74,90.76,24300.0,66.5549,66.5842,66.5329,66.5475,24300.0
2014-02-20 14:35:00,90.76,90.83,90.75,90.81,29700.0,66.5475,66.5989,66.5402,66.5842,29700.0
2014-02-20 14:40:00,90.81,90.85,90.81,90.83,26300.0,66.5842,66.6135,66.5842,66.5989,26300.0
2014-02-20 14:45:00,90.83,90.92,90.82,90.91,54900.0,66.5989,66.6649,66.5915,66.6575,54900.0
2014-02-20 14:50:00,90.92,90.95,90.88,90.94,52000.0,66.6649,66.6868,66.6355,66.6795,52000.0
2014-02-20 14:55:00,90.94,91.02,90.94,91.0,71900.0,66.6795,66.7382,66.6795,66.7235,71900.0
2014-02-20 15:00:00,91.0,91.07,90.99,91.04,45700.0,66.7235,66.7748,66.7162,66.7528,45700.0
2014-02-20 15:05:00,91.05,91.09,91.02,91.07,47700.0,66.7602,66.7895,66.7382,66.7748,47700.0
2014-02-20 15:10:00,91.07,91.11,91.06,91.1,49500.0,66.7748,66.8042,66.7675,66.7968,49500.0
2014-02-20 15:15:00,91.11,91.12,91.1,91.1,42100.0,66.8042,66.8115,66.7968,66.7968,42100.0
2014-02-20 15:20:00,91.1,91.13,91.08,91.09,82600.0,66.7968,66.8188,66.7822,66.7895,82600.0
2014-02-20 15:25:00,91.09,91.09,90.98,90.98,90000.0,66.7895,66.7895,66.7088,66.7088,90000.0
2014-02-20 15:30:00,90.99,91.09,90.98,91.07,53400.0,66.7162,66.7895,66.7088,66.7748,53400.0
2014-02-20 15:35:00,91.06,91.08,90.99,90.99,86700.0,66.7675,66.7822,66.7162,66.7162,86700.0
2014-02-20 15:40:00,90.99,91.04,90.98,91.04,75400.0,66.7162,66.7528,66.7088,66.7528,75400.0
2014-02-20 15:45:00,91.04,91.12,91.04,91.09,158400.0,66.7528,66.8115,66.7528,66.7895,158400.0
2014-02-20 15:50:00,91.09,91.13,91.08,91.08,157300.0,66.7895,66.8188,66.7822,66.7822,157300.0
2014-02-20 15:55:00,91.09,91.1,91.01,91.01,286900.0,66.7895,66.7968,66.7308,66.7308,286900.0
2014-02-21 09:30:00,91.25,91.26,90.72,91.05,450900.0,66.9068,66.9141,66.5182,66.7602,450900.0
2014-02-21 09:35:00,91.05,91.06,90.61,90.74,111100.0,66.7602,66.7675,66.4376,66.5329,111100.0
2014-02-21 09:40:00,90.75,90.75,90.55,90.7,54500.0,66.5402,66.5402,66.3936,66.5035,54500.0
2014-02-21 09:45:00,90.7,90.86,90.64,90.86,31400.0,66.5035,66.6209,66.4595,66.6209,31400.0
2014-02-21 09:50:00,90.87,90.93,90.81,90.83,85600.0,66.6282,66.6722,66.5842,66.5989,85600.0
2014-02-21 09:55:00,90.83,90.97,90.74,90.92,86200.0,66.5989,66.7015,66.5329,66.6649,86200.0
2014-02-21 10:00:00,90.93,91.02,90.84,91.02,67000.0,66.6722,66.7382,66.6062,66.7382,67000.0
2014-02-21 10:05:00,91.02,91.14,90.96,91.12,66600.0,66.7382,66.8262,66.6942,66.8115,66600.0
2014-02-21 10:10:00,91.13,91.34,91.12,91.34,82400.0,66.8188,66.9728,66.8115,66.9728,82400.0
2014-02-21 10:15:00,91.34,91.48,91.31,91.46,79400.0,66.9728,67.0755,66.9508,67.0608,79400.0
2014-02-21 10:20:00,91.45,91.46,91.27,91.34,145300.0,67.0535,67.0608,66.9215,66.9728,145300.0
2014-02-21 10:25:00,91.34,91.4,91.22,91.29,140700.0,66.9728,67.0168,66.8848,66.9361,140700.0
2014-02-21 10:30:00,91.29,91.34,91.2,91.27,140400.0,66.9361,66.9728,66.8702,66.9215,140400.0
2014-02-21 10:35:00,91.27,91.38,91.2,91.21,77300.0,66.9215,67.0021,66.8702,66.8775,77300.0
2014-02-21 10:40:00,91.21,91.31,91.19,91.25,70000.0,66.8775,66.9508,66.8628,66.9068,70000.0
2014-02-21 10:45:00,91.24,91.27,91.23,91.24,27600.0,66.8995,66.9215,66.8922,66.8995,27600.0
2014-02-21 10:50:00,91.23,91.29,91.19,91.25,45900.0,66.8922,66.9361,66.8628,66.9068,45900.0
2014-02-21 10:55:00,91.25,91.33,91.2,91.22,48300.0,66.9068,66.9655,66.8702,66.8848,48300.0
2014-02-21 11:00:00,91.24,91.31,91.2,91.29,63000.0,66.8995,66.9508,66.8702,66.9361,63000.0
2014-02-21 11:05:00,91.28,91.31,91.21,91.22,35100.0,66.9288,66.9508,66.8775,66.8848,35100.0
2014-02-21 11:10:00,91.21,91.25,91.11,91.13,64700.0,66.8775,66.9068,66.8042,66.8188,64700.0
2014-02-21 11:15:00,91.13,91.16,91.07,91.07,43200.0,66.8188,66.8408,66.7748,66.7748,43200.0
2014-02-21 11:20:00,91.06,91.17,91.06,91.14,42200.0,66.7675,66.8482,66.7675,66.8262,42200.0
2014-02-21 11:25:00,91.15,91.19,91.1,91.15,36200.0,66.8335,66.8628,66.7968,66.8335,36200.0
2014-02-21 11:30:00,91.16,91.18,91.11,91.13,70100.0,66.8408,66.8555,66.8042,66.8188,70100.0
2014-02-21 11:35:00,91.13,91.17,91.03,91.07,28900.0,66.8188,66.8482,66.7455,66.7748,28900.0
2014-02-21 11:40:00,91.06,91.13,91.05,91.06,32500.0,66.7675,66.8188,66.7602,66.7675,32500.0
2014-02-21 11:45:00,91.04,91.06,90.93,90.95,34800.0,66.7528,66.7675,66.6722,66.6868,34800.0
2014-02-21 11:50:00,90.94,91.01,90.94,90.94,28100.0,66.6795,66.7308,66.6795,66.6795,28100.0
2014-02-21 11:55:00,90.94,90.98,90.91,90.98,57500.0,66.6795,66.7088,66.6575,66.7088,57500.0
2014-02-21 12:00:00,90.97,90.97,90.9,90.95,56700.0,66.7015,66.7015,66.6502,66.6868,56700.0
2014-02-21 12:05:00,90.95,90.99,90.92,90.94,55800.0,66.6868,66.7162,66.6649,66.6795,55800.0
2014-02-21 12:10:00,90.94,90.99,90.91,90.96,97600.0,66.6795,66.7162,66.6575,66.6942,97600.0
2014-02-21 12:15:00,90.95,90.96,90.91,90.91,48300.0,66.6868,66.6942,66.6575,66.6575,48300.0
2014-02-21 12:20:00,90.91,90.93,90.85,90.86,39200.0,66.6575,66.6722,66.6135,66.6209,39200.0
2014-02-21 12:25:00,90.86,90.87,90.8,90.86,38400.0,66.6209,66.6282,66.5769,66.6209,38400.0
2014-02-21 12:30:00,90.86,90.9,90.85,90.85,38100.0,66.6209,66.6502,66.6135,66.6135,38100.0
2014-02-21 12:35:00,90.85,90.87,90.84,90.85,22000.0,66.6135,66.6282,66.6062,66.6135,22000.0
2014-02-21 12:40:00,90.85,90.89,90.84,90.85,26100.0,66.6135,66.6429,66.6062,66.6135,26100.0
2014-02-21 12:45:00,90.85,90.86,90.83,90.86,36000.0,66.6135,66.6209,66.5989,66.6209,36000.0
2014-02-21 12:50:00,90.86,90.94,90.86,90.93,26300.0,66.6209,66.6795,66.6209,66.6722,26300.0
2014-02-21 12:55:00,90.93,90.96,90.92,90.94,21700.0,66.6722,66.6942,66.6649,66.6795,21700.0
2014-02-21 13:00:00,90.94,90.96,90.94,90.94,23100.0,66.6795,66.6942,66.6795,66.6795,23100.0
2014-02-21 13:05:00,90.94,91.02,90.93,91.01,44900.0,66.6795,66.7382,66.6722,66.7308,44900.0
2014-02-21 13:10:00,91.0,91.04,90.99,91.01,66000.0,66.7235,66.7528,66.7162,66.7308,66000.0
2014-02-21 13:15:00,91.01,91.04,90.99,91.02,31600.0,66.7308,66.7528,66.7162,66.7382,31600.0
2014-02-21 13:20:00,91.02,91.1,91.01,91.1,17500.0,66.7382,66.7968,66.7308,66.7968,17500.0
2014-02-21 13:25:00,91.1,91.14,91.08,91.1,26300.0,66.7968,66.8262,66.7822,66.7968,26300.0
2014-02-21 13:30:00,91.1,91.14,91.06,91.06,21100.0,66.7968,66.8262,66.7675,66.7675,21100.0
2014-02-21 13:35:00,91.06,91.06,90.99,91.0,55000.0,66.7675,66.7675,66.7162,66.7235,55000.0
2014-02-21 13:40:00,91.0,91.03,90.9,90.9,49800.0,66.7235,66.7455,66.6502,66.6502,49800.0
2014-02-21 13:45:00,90.9,90.98,90.9,90.95,24500.0,66.6502,66.7088,66.6502,66.6868,24500.0
2014-02-21 13:50:00,90.95,90.98,90.95,90.95,23600.0,66.6868,66.7088,66.6868,66.6868,23600.0
2014-02-21 13:55:00,90.95,90.96,90.89,90.89,22200.0,66.6868,66.6942,66.6429,66.6429,22200.0
2014-02-21 14:00:00,90.88,90.9,90.86,90.88,27400.0,66.6355,66.6502,66.6209,66.6355,27400.0
2014-02-21 14:05:00,90.88,90.9,90.83,90.84,28400.0,66.6355,66.6502,66.5989,66.6062,28400.0
2014-02-21 14:10:00,90.84,90.85,90.67,90.67,53800.0,66.6062,66.6135,66.4815,66.4815,53800.0
2014-02-21 14:15:00,90.69,90.69,90.61,90.61,25900.0,66.4962,66.4962,66.4376,66.4376,25900.0
2014-02-21 14:20:00,90.61,90.64,90.56,90.59,28200.0,66.4376,66.4595,66.4009,66.4229,28200.0
2014-02-21 14:25:00,90.6,90.65,90.57,90.58,39600.0,66.4302,66.4669,66.4082,66.4156,39600.0
2014-02-21 14:30:00,90.57,90.57,90.44,90.51,52100.0,66.4082,66.4082,66.3129,66.3642,52100.0
2014-02-21 14:35:00,90.5,90.52,90.48,90.51,51000.0,66.3569,66.3716,66.3422,66.3642,51000.0
2014-02-21 14:40:00,90.5,90.5,90.45,90.46,63800.0,66.3569,66.3569,66.3202,66.3276,63800.0
2014-02-21 14:45:00,90.45,90.45,90.33,90.35,133200.0,66.3202,66.3202,66.2322,66.2469,133200.0
2014-02-21 14:50:00,90.36,90.39,90.33,90.34,59300.0,66.2542,66.2762,66.2322,66.2396,59300.0
2014-02-21 14:55:00,90.34,90.4,90.33,90.34,149800.0,66.2396,66.2836,66.2322,66.2396,149800.0
2014-02-21 15:00:00,90.35,90.39,90.33,90.34,77200.0,66.2469,66.2762,66.2322,66.2396,77200.0
2014-02-21 15:05:00,90.34,90.36,90.26,90.33,86200.0,66.2396,66.2542,66.1809,66.2322,86200.0
2014-02-21 15:10:00,90.33,90.44,90.33,90.41,87500.0,66.2322,66.3129,66.2322,66.2909,87500.0
2014-02-21 15:15:00,90.42,90.46,90.37,90.45,53100.0,66.2982,66.3276,66.2616,66.3202,53100.0
2014-02-21 15:20:00,90.45,90.47,90.39,90.39,56000.0,66.3202,66.3349,66.2762,66.2762,56000.0
2014-02-21 15:25:00,90.4,90.51,90.39,90.5,54000.0,66.2836,66.3642,66.2762,66.3569,54000.0
2014-02-21 15:30:00,90.51,90.52,90.44,90.45,78000.0,66.3642,66.3716,66.3129,66.3202,78000.0
2014-02-21 15:35:00,90.45,90.47,90.38,90.38,76200.0,66.3202,66.3349,66.2689,66.2689,76200.0
2014-02-21 15:40:00,90.38,90.41,90.35,90.36,76500.0,66.2689,66.2909,66.2469,66.2542,76500.0
2014-02-21 15:45:00,90.36,90.37,90.28,90.29,132300.0,66.2542,66.2616,66.1956,66.2029,132300.0
2014-02-21 15:50:00,90.3,90.3,90.17,90.18,209000.0,66.2103,66.2103,66.1149,66.1223,209000.0
2014-02-21 15:55:00,90.17,90.18,90.06,90.09,395400.0,66.1149,66.1223,66.0343,66.0563,395400.0
2014-02-24 09:30:00,90.54,91.38,90.39,91.24,201300.0,66.3862,67.0021,66.2762,66.8995,201300.0
2014-02-24 09:35:00,91.22,91.4,91.1,91.27,78600.0,66.8848,67.0168,66.7968,66.9215,78600.0
2014-02-24 09:40:00,91.27,91.41,91.17,91.4,67100.0,66.9215,67.0241,66.8482,67.0168,67100.0
2014-02-24 09:45:00,91.4,91.58,91.4,91.48,144200.0,67.0168,67.1488,67.0168,67.0755,144200.0
2014-02-24 09:50:00,91.49,91.96,91.44,91.95,189200.0,67.0828,67.4274,67.0461,67.4201,189200.0
2014-02-24 09:55:00,91.96,92.26,91.95,92.06,196000.0,67.4274,67.6474,67.4201,67.5007,196000.0
2014-02-24 10:00:00,92.07,92.21,91.94,91.95,78700.0,67.5081,67.6107,67.4127,67.4201,78700.0
2014-02-24 10:05:00,91.96,92.18,91.95,92.07,104100.0,67.4274,67.5887,67.4201,67.5081,104100.0
2014-02-24 10:10:00,92.07,92.18,92.01,92.07,99300.0,67.5081,67.5887,67.4641,67.5081,99300.0
2014-02-24 10:15:00,92.08,92.09,91.89,92.0,96100.0,67.5154,67.5227,67.3761,67.4567,96100.0
2014-02-24 10:20:00,92.01,92.4,91.99,92.37,90700.0,67.4641,67.75,67.4494,67.728,90700.0
2014-02-24 10:25:00,92.39,92.39,92.14,92.14,163800.0,67.7427,67.7427,67.5594,67.5594,163800.0
2014-02-24 10:30:00,92.13,92.26,92.1,92.18,96400.0,67.5521,67.6474,67.5301,67.5887,96400.0
2014-02-24 10:35:00,92.17,92.49,92.14,92.45,122200.0,67.5814,67.816,67.5594,67.7867,122200.0
2014-02-24 10:40:00,92.46,92.57,92.39,92.56,65900.0,67.794,67.8747,67.7427,67.8673,65900.0
2014-02-24 10:45:00,92.55,92.74,92.55,92.66,96200.0,67.86,67.9993,67.86,67.9407,96200.0
2014-02-24 10:50:00,92.66,92.71,92.6,92.6,71500.0,67.9407,67.9773,67.8967,67.8967,71500.0
2014-02-24 10:55:00,92.61,92.75,92.6,92.7,112200.0,67.904,68.0067,67.8967,67.97,112200.0
2014-02-24 11:00:00,92.7,92.8,92.63,92.66,80100.0,67.97,68.0433,67.9187,67.9407,80100.0
2014-02-24 11:05:00,92.66,92.82,92.66,92.68,65000.0,67.9407,68.058,67.9407,67.9553,65000.0
2014-02-24 11:10:00,92.68,92.95,92.67,92.94,101600.0,67.9553,68.1533,67.948,68.146,101600.0
2014-02-24 11:15:00,92.94,92.95,92.78,92.8,118500.0,68.146,68.1533,68.0287,68.0433,118500.0
2014-02-24 11:20:00,92.79,92.86,92.77,92.82,81900.0,68.036,68.0873,68.0213,68.058,81900.0
2014-02-24 11:25:00,92.82,92.97,92.79,92.96,77100.0,68.058,68.168,68.036,68.1606,77100.0
2014-02-24 11:30:00,92.97,93.03,92.86,92.93,169800.0,68.168,68.212,68.0873,68.1386,169800.0
2014-02-24 11:35:00,92.93,93.23,92.92,93.16,103700.0,68.1386,68.3586,68.1313,68.3073,103700.0
2014-02-24 11:40:00,93.16,93.25,93.15,93.24,78200.0,68.3073,68.3733,68.2999,68.3659,78200.0
2014-02-24 11:45:00,93.24,93.28,93.17,93.27,64700.0,68.3659,68.3953,68.3146,68.3879,64700.0
2014-02-24 11:50:00,93.28,93.38,93.26,93.36,107600.0,68.3953,68.4686,68.3806,68.4539,107600.0
2014-02-24 11:55:00,93.35,93.36,93.28,93.35,78300.0,68.4466,68.4539,68.3953,68.4466,78300.0
2014-02-24 12:00:00,93.34,93.36,93.3,93.34,62200.0,68.4393,68.4539,68.4099,68.4393,62200.0
2014-02-24 12:05:00,93.33,93.36,93.27,93.36,54400.0,68.4319,68.4539,68.3879,68.4539,54400.0
2014-02-24 12:10:00,93.35,93.43,93.31,93.31,74400.0,68.4466,68.5052,68.4173,68.4173,74400.0
2014-02-24 12:15:00,93.31,93.39,93.28,93.35,43400.0,68.4173,68.4759,68.3953,68.4466,43400.0
2014-02-24 12:20:00,93.35,93.36,93.25,93.29,37300.0,68.4466,68.4539,68.3733,68.4026,37300.0
2014-02-24 12:25:00,93.3,93.39,93.27,93.37,38100.0,68.4099,68.4759,68.3879,68.4613,38100.0
2014-02-24 12:30:00,93.37,93.39,93.31,93.34,53200.0,68.4613,68.4759,68.4173,68.4393,53200.0
2014-02-24 12:35:00,93.33,93.5,93.33,93.49,84600.0,68.4319,68.5566,68.4319,68.5492,84600.0
2014-02-24 12:40:00,93.49,93.52,93.36,93.52,84300.0,68.5492,68.5712,68.4539,68.5712,84300.0
2014-02-24 12:45:00,93.53,93.67,93.53,93.64,68800.0,68.5786,68.6812,68.5786,68.6592,68800.0
2014-02-24 12:50:00,93.63,93.64,93.39,93.44,63700.0,68.6519,68.6592,68.4759,68.5126,63700.0
2014-02-24 12:55:00,93.45,93.59,93.44,93.58,51300.0,68.5199,68.6226,68.5126,68.6152,51300.0
2014-02-24 13:00:00,93.59,93.59,93.47,93.49,56100.0,68.6226,68.6226,68.5346,68.5492,56100.0
2014-02-24 13:05:00,93.5,93.57,93.48,93.51,50100.0,68.5566,68.6079,68.5419,68.5639,50100.0
2014-02-24 13:10:00,93.5,93.52,93.45,93.49,34400.0,68.5566,68.5712,68.5199,68.5492,34400.0
2014-02-24 13:15:00,93.51,93.51,93.35,93.46,117400.0,68.5639,68.5639,68.4466,68.5272,117400.0
2014-02-24 13:20:00,93.44,93.55,93.43,93.52,85100.0,68.5126,68.5932,68.5052,68.5712,85100.0
2014-02-24 13:25:00,93.51,93.55,93.49,93.51,49800.0,68.5639,68.5932,68.5492,68.5639,49800.0
2014-02-24 13:30:00,93.52,93.56,93.48,93.52,98000.0,68.5712,68.6006,68.5419,68.5712,98000.0
2014-02-24 13:35:00,93.53,93.56,93.47,93.48,74800.0,68.5786,68.6006,68.5346,68.5419,74800.0
2014-02-24 13:40:00,93.49,93.65,93.48,93.64,112900.0,68.5492,68.6666,68.5419,68.6592,112900.0
2014-02-24 13:45:00,93.64,93.65,93.57,93.6,53900.0,68.6592,68.6666,68.6079,68.6299,53900.0
2014-02-24 13:50:00,93.6,93.65,93.55,93.56,90200.0,68.6299,68.6666,68.5932,68.6006,90200.0
2014-02-24 13:55:00,93.54,93.55,93.48,93.51,39400.0,68.5859,68.5932,68.5419,68.5639,39400.0
2014-02-24 14:00:00,93.51,93.57,93.5,93.54,50300.0,68.5639,68.6079,68.5566,68.5859,50300.0
2014-02-24 14:05:00,93.52,93.55,93.44,93.46,54500.0,68.5712,68.5932,68.5126,68.5272,54500.0
2014-02-24 14:10:00,93.46,93.46,93.38,93.38,44200.0,68.5272,68.5272,68.4686,68.4686,44200.0
2014-02-24 14:15:00,93.39,93.39,93.34,93.34,33800.0,68.4759,68.4759,68.4393,68.4393,33800.0
2014-02-24 14:20:00,93.34,93.36,93.22,93.23,33100.0,68.4393,68.4539,68.3513,68.3586,33100.0
2014-02-24 14:25:00,93.23,93.24,93.16,93.23,39700.0,68.3586,68.3659,68.3073,68.3586,39700.0
2014-02-24 14:30:00,93.24,93.27,93.17,93.17,24500.0,68.3659,68.3879,68.3146,68.3146,24500.0
2014-02-24 14:35:00,93.17,93.17,93.07,93.08,41700.0,68.3146,68.3146,68.2413,68.2486,41700.0
2014-02-24 14:40:00,93.08,93.08,93.02,93.04,52500.0,68.2486,68.2486,68.2046,68.2193,52500.0
2014-02-24 14:45:00,93.04,93.11,92.98,93.09,106400.0,68.2193,68.2706,68.1753,68.256,106400.0
2014-02-24 14:50:00,93.08,93.19,93.06,93.19,114000.0,68.2486,68.3293,68.234,68.3293,114000.0
2014-02-24 14:55:00,93.18,93.36,93.18,93.35,94200.0,68.3219,68.4539,68.3219,68.4466,94200.0
2014-02-24 15:00:00,93.36,93.36,93.21,93.21,65400.0,68.4539,68.4539,68.3439,68.3439,65400.0
2014-02-24 15:05:00,93.21,93.22,93.11,93.15,52900.0,68.3439,68.3513,68.2706,68.2999,52900.0
2014-02-24 15:10:00,93.14,93.15,92.97,92.98,57700.0,68.2926,68.2999,68.168,68.1753,57700.0
2014-02-24 15:15:00,92.98,92.99,92.89,92.92,74800.0,68.1753,68.1826,68.1093,68.1313,74800.0
2014-02-24 15:20:00,92.92,92.98,92.87,92.98,69700.0,68.1313,68.1753,68.0946,68.1753,69700.0
2014-02-24 15:25:00,92.98,92.99,92.81,92.82,126100.0,68.1753,68.1826,68.0506,68.058,126100.0
2014-02-24 15:30:00,92.82,92.88,92.73,92.88,115300.0,68.058,68.102,67.992,68.102,115300.0
2014-02-24 15:35:00,92.88,92.97,92.85,92.92,117000.0,68.102,68.168,68.08,68.1313,117000.0
2014-02-24 15:40:00,92.91,92.92,92.76,92.77,98900.0,68.124,68.1313,68.014,68.0213,98900.0
2014-02-24 15:45:00,92.77,92.91,92.76,92.82,182400.0,68.0213,68.124,68.014,68.058,182400.0
2014-02-24 15:50:00,92.82,92.82,92.71,92.73,182700.0,68.058,68.058,67.9773,67.992,182700.0
2014-02-24 15:55:00,92.73,92.83,92.71,92.72,445100.0,67.992,68.0653,67.9773,67.9847,445100.0
2014-02-25 09:30:00,92.24,92.39,91.66,91.82,195500.0,67.6327,67.7427,67.2074,67.3248,195500.0
2014-02-25 09:35:00,91.82,91.87,91.68,91.77,100500.0,67.3248,67.3614,67.2221,67.2881,100500.0
2014-02-25 09:40:00,91.75,91.8,91.63,91.65,93100.0,67.2734,67.3101,67.1854,67.2001,93100.0
2014-02-25 09:45:00,91.66,91.77,91.56,91.58,65000.0,67.2074,67.2881,67.1341,67.1488,65000.0
2014-02-25 09:50:00,91.57,91.69,91.5,91.52,78900.0,67.1414,67.2294,67.0901,67.1048,78900.0
2014-02-25 09:55:00,91.52,91.66,91.51,91.63,54500.0,67.1048,67.2074,67.0975,67.1854,54500.0
2014-02-25 10:00:00,91.62,91.66,91.47,91.5,86300.0,67.1781,67.2074,67.0681,67.0901,86300.0
2014-02-25 10:05:00,91.5,91.68,91.44,91.65,107600.0,67.0901,67.2221,67.0461,67.2001,107600.0
2014-02-25 10:10:00,91.65,91.72,91.63,91.63,40300.0,67.2001,67.2514,67.1854,67.1854,40300.0
2014-02-25 10:15:00,91.64,91.88,91.62,91.86,57800.0,67.1928,67.3687,67.1781,67.3541,57800.0
2014-02-25 10:20:00,91.86,91.86,91.7,91.79,77000.0,67.3541,67.3541,67.2368,67.3028,77000.0
2014-02-25 10:25:00,91.78,91.79,91.55,91.57,86300.0,67.2954,67.3028,67.1268,67.1414,86300.0
2014-02-25 10:30:00,91.59,91.62,91.52,91.61,35300.0,67.1561,67.1781,67.1048,67.1708,35300.0
2014-02-25 10:35:00,91.61,91.79,91.61,91.79,39400.0,67.1708,67.3028,67.1708,67.3028,39400.0
2014-02-25 10:40:00,91.78,91.78,91.66,91.66,32000.0,67.2954,67.2954,67.2074,67.2074,32000.0
2014-02-25 10:45:00,91.66,91.69,91.59,91.59,65500.0,67.2074,67.2294,67.1561,67.1561,65500.0
2014-02-25 10:50:00,91.58,91.66,91.53,91.59,44300.0,67.1488,67.2074,67.1121,67.1561,44300.0
2014-02-25 10:55:00,91.59,91.69,91.54,91.67,38600.0,67.1561,67.2294,67.1195,67.2148,38600.0
2014-02-25 11:00:00,91.67,91.73,91.64,91.68,37500.0,67.2148,67.2588,67.1928,67.2221,37500.0
2014-02-25 11:05:00,91.68,91.8,91.64,91.79,46900.0,67.2221,67.3101,67.1928,67.3028,46900.0
2014-02-25 11:10:00,91.8,92.15,91.79,92.14,72700.0,67.3101,67.5667,67.3028,67.5594,72700.0
2014-02-25 11:15:00,92.14,92.27,92.14,92.14,94700.0,67.5594,67.6547,67.5594,67.5594,94700.0
2014-02-25 11:20:00,92.14,92.24,92.12,92.15,67200.0,67.5594,67.6327,67.5447,67.5667,67200.0
2014-02-25 11:25:00,92.16,92.19,92.04,92.17,41600.0,67.5741,67.596,67.4861,67.5814,41600.0
2014-02-25 11:30:00,92.18,92.22,92.03,92.08,39600.0,67.5887,67.618,67.4787,67.5154,39600.0
2014-02-25 11:35:00,92.09,92.19,92.09,92.11,44500.0,67.5227,67.596,67.5227,67.5374,44500.0
2014-02-25 11:40:00,92.09,92.1,91.91,91.91,50500.0,67.5227,67.5301,67.3907,67.3907,50500.0
2014-02-25 11:45:00,91.91,91.97,91.89,91.95,36800.0,67.3907,67.4347,67.3761,67.4201,36800.0
2014-02-25 11:50:00,91.94,91.95,91.75,91.8,32200.0,67.4127,67.4201,67.2734,67.3101,32200.0
2014-02-25 11:55:00,91.8,91.83,91.73,91.81,69900.0,67.3101,67.3321,67.2588,67.3174,69900.0
2014-02-25 12:00:00,91.81,91.95,91.79,91.94,33000.0,67.3174,67.4201,67.3028,67.4127,33000.0
2014-02-25 12:05:00,91.94,92.15,91.94,92.14,31100.0,67.4127,67.5667,67.4127,67.5594,31100.0
2014-02-25 12:10:00,92.13,92.14,92.04,92.05,70200.0,67.5521,67.5594,67.4861,67.4934,70200.0
2014-02-25 12:15:00,92.06,92.18,92.06,92.1,23700.0,67.5007,67.5887,67.5007,67.5301,23700.0
2014-02-25 12:20:00,92.1,92.14,91.97,92.14,87200.0,67.5301,67.5594,67.4347,67.5594,87200.0
2014-02-25 12:25:00,92.14,92.33,92.1,92.3,64500.0,67.5594,67.6987,67.5301,67.6767,64500.0
2014-02-25 12:30:00,92.3,92.43,92.27,92.4,47800.0,67.6767,67.772,67.6547,67.75,47800.0
2014-02-25 12:35:00,92.4,92.43,92.33,92.33,36700.0,67.75,67.772,67.6987,67.6987,36700.0
2014-02-25 12:40:00,92.33,92.34,92.27,92.28,22600.0,67.6987,67.706,67.6547,67.662,22600.0
2014-02-25 12:45:00,92.29,92.42,92.28,92.31,23000.0,67.6694,67.7647,67.662,67.684,23000.0
2014-02-25 12:50:00,92.3,92.34,92.24,92.26,11700.0,67.6767,67.706,67.6327,67.6474,11700.0
2014-02-25 12:55:00,92.26,92.27,92.21,92.24,14100.0,67.6474,67.6547,67.6107,67.6327,14100.0
2014-02-25 13:00:00,92.24,92.34,92.24,92.34,20600.0,67.6327,67.706,67.6327,67.706,20600.0
2014-02-25 13:05:00,92.33,92.46,92.32,92.4,15400.0,67.6987,67.794,67.6914,67.75,15400.0
2014-02-25 13:10:00,92.39,92.39,92.29,92.29,12000.0,67.7427,67.7427,67.6694,67.6694,12000.0
2014-02-25 13:15:00,92.3,92.35,92.27,92.27,10900.0,67.6767,67.7134,67.6547,67.6547,10900.0
2014-02-25 13:20:00,92.27,92.32,92.24,92.27,18800.0,67.6547,67.6914,67.6327,67.6547,18800.0
2014-02-25 13:25:00,92.27,92.34,92.24,92.3,43800.0,67.6547,67.706,67.6327,67.6767,43800.0
2014-02-25 13:30:00,92.3,92.46,92.29,92.44,30500.0,67.6767,67.794,67.6694,67.7794,30500.0
2014-02-25 13:35:00,92.43,92.5,92.42,92.43,38900.0,67.772,67.8233,67.7647,67.772,38900.0
2014-02-25 13:40:00,92.43,92.44,92.33,92.44,31400.0,67.772,67.7794,67.6987,67.7794,31400.0
2014-02-25 13:45:00,92.44,92.51,92.43,92.44,40600.0,67.7794,67.8307,67.772,67.7794,40600.0
2014-02-25 13:50:00,92.42,92.51,92.37,92.49,29400.0,67.7647,67.8307,67.728,67.816,29400.0
2014-02-25 13:55:00,92.5,92.63,92.49,92.57,81200.0,67.8233,67.9187,67.816,67.8747,81200.0
2014-02-25 14:00:00,92.56,92.66,92.46,92.47,105400.0,67.8673,67.9407,67.794,67.8014,105400.0
2014-02-25 14:05:00,92.45,92.61,92.38,92.59,70000.0,67.7867,67.904,67.7354,67.8893,70000.0
2014-02-25 14:10:00,92.59,92.59,92.5,92.53,48300.0,67.8893,67.8893,67.8233,67.8453,48300.0
2014-02-25 14:15:00,92.53,92.54,92.42,92.51,31200.0,67.8453,67.8527,67.7647,67.8307,31200.0
2014-02-25 14:20:00,92.51,92.55,92.44,92.44,26900.0,67.8307,67.86,67.7794,67.7794,26900.0
2014-02-25 14:25:00,92.45,92.55,92.43,92.55,48000.0,67.7867,67.86,67.772,67.86,48000.0
2014-02-25 14:30:00,92.54,92.64,92.54,92.64,22000.0,67.8527,67.926,67.8527,67.926,22000.0
2014-02-25 14:35:00,92.63,92.71,92.6,92.61,58000.0,67.9187,67.9773,67.8967,67.904,58000.0
2014-02-25 14:40:00,92.61,92.67,92.6,92.61,33000.0,67.904,67.948,67.8967,67.904,33000.0
2014-02-25 14:45:00,92.61,92.72,92.61,92.7,55500.0,67.904,67.9847,67.904,67.97,55500.0
2014-02-25 14:50:00,92.7,92.75,92.64,92.64,44900.0,67.97,68.0067,67.926,67.926,44900.0
2014-02-25 14:55:00,92.63,92.67,92.58,92.61,49100.0,67.9187,67.948,67.882,67.904,49100.0
2014-02-25 15:00:00,92.61,92.66,92.56,92.65,42100.0,67.904,67.9407,67.8673,67.9333,42100.0
2014-02-25 15:05:00,92.65,92.66,92.6,92.61,29900.0,67.9333,67.9407,67.8967,67.904,29900.0
2014-02-25 15:10:00,92.62,92.62,92.45,92.46,55200.0,67.9113,67.9113,67.7867,67.794,55200.0
2014-02-25 15:15:00,92.45,92.51,92.4,92.47,48400.0,67.7867,67.8307,67.75,67.8014,48400.0
2014-02-25 15:20:00,92.47,92.49,92.41,92.45,71100.0,67.8014,67.816,67.7574,67.7867,71100.0
2014-02-25 15:25:00,92.44,92.48,92.37,92.39,42400.0,67.7794,67.8087,67.728,67.7427,42400.0
2014-02-25 15:30:00,92.38,92.48,92.38,92.46,36200.0,67.7354,67.8087,67.7354,67.794,36200.0
2014-02-25 15:35:00,92.46,92.54,92.45,92.54,57200.0,67.794,67.8527,67.7867,67.8527,57200.0
2014-02-25 15:40:00,92.53,92.57,92.45,92.47,67400.0,67.8453,67.8747,67.7867,67.8014,67400.0
2014-02-25 15:45:00,92.47,92.5,92.4,92.48,186300.0,67.8014,67.8233,67.75,67.8087,186300.0
2014-02-25 15:50:00,92.47,92.51,92.45,92.46,91300.0,67.8014,67.8307,67.7867,67.794,91300.0
2014-02-25 15:55:00,92.46,92.58,92.45,92.56,218000.0,67.794,67.882,67.7867,67.8673,218000.0
2014-02-26 09:30:00,93.5,93.55,93.13,93.16,186400.0,68.5566,68.5932,68.2853,68.3073,186400.0
2014-02-26 09:35:00,93.16,93.27,93.0,93.22,51200.0,68.3073,68.3879,68.19,68.3513,51200.0
2014-02-26 09:40:00,93.19,93.32,92.96,92.96,87700.0,68.3293,68.4246,68.1606,68.1606,87700.0
2014-02-26 09:45:00,92.97,92.99,92.87,92.92,52300.0,68.168,68.1826,68.0946,68.1313,52300.0
2014-02-26 09:50:00,92.9,92.9,92.57,92.62,57800.0,68.1166,68.1166,67.8747,67.9113,57800.0
2014-02-26 09:55:00,92.62,92.84,92.61,92.84,55700.0,67.9113,68.0726,67.904,68.0726,55700.0
2014-02-26 10:00:00,92.85,93.07,92.82,93.03,112600.0,68.08,68.2413,68.058,68.212,112600.0
2014-02-26 10:05:00,93.0,93.11,92.65,92.66,117900.0,68.19,68.2706,67.9333,67.9407,117900.0
2014-02-26 10:10:00,92.68,92.79,92.65,92.67,43200.0,67.9553,68.036,67.9333,67.948,43200.0
2014-02-26 10:15:00,92.67,92.82,92.61,92.77,74800.0,67.948,68.058,67.904,68.0213,74800.0
2014-02-26 10:20:00,92.77,92.99,92.71,92.92,54200.0,68.0213,68.1826,67.9773,68.1313,54200.0
2014-02-26 10:25:00,92.92,93.12,92.92,93.12,28600.0,68.1313,68.2779,68.1313,68.2779,28600.0
2014-02-26 10:30:00,93.13,93.28,93.13,93.18,41300.0,68.2853,68.3953,68.2853,68.3219,41300.0
2014-02-26 10:35:00,93.2,93.35,93.16,93.19,59700.0,68.3366,68.4466,68.3073,68.3293,59700.0
2014-02-26 10:40:00,93.19,93.28,93.16,93.18,32900.0,68.3293,68.3953,68.3073,68.3219,32900.0
2014-02-26 10:45:00,93.17,93.22,93.08,93.22,38600.0,68.3146,68.3513,68.2486,68.3513,38600.0
2014-02-26 10:50:00,93.22,93.26,93.16,93.22,41900.0,68.3513,68.3806,68.3073,68.3513,41900.0
2014-02-26 10:55:00,93.21,93.26,93.12,93.16,67100.0,68.3439,68.3806,68.2779,68.3073,67100.0
2014-02-26 11:00:00,93.15,93.24,93.08,93.23,32800.0,68.2999,68.3659,68.2486,68.3586,32800.0
2014-02-26 11:05:00,93.22,93.34,93.21,93.32,27800.0,68.3513,68.4393,68.3439,68.4246,27800.0
2014-02-26 11:10:00,93.31,93.46,93.28,93.28,57200.0,68.4173,68.5272,68.3953,68.3953,57200.0
2014-02-26 11:15:00,93.28,93.3,93.22,93.26,37200.0,68.3953,68.4099,68.3513,68.3806,37200.0
2014-02-26 11:20:00,93.26,93.26,93.18,93.22,25100.0,68.3806,68.3806,68.3219,68.3513,25100.0
2014-02-26 11:25:00,93.23,93.23,93.08,93.15,71300.0,68.3586,68.3586,68.2486,68.2999,71300.0
2014-02-26 11:30:00,93.15,93.18,93.05,93.06,50700.0,68.2999,68.3219,68.2266,68.234,50700.0
2014-02-26 11:35:00,93.05,93.13,93.01,93.03,28000.0,68.2266,68.2853,68.1973,68.212,28000.0
2014-02-26 11:40:00,93.02,93.03,92.84,92.84,46200.0,68.2046,68.212,68.0726,68.0726,46200.0
2014-02-26 11:45:00,92.84,92.85,92.67,92.73,48400.0,68.0726,68.08,67.948,67.992,48400.0
2014-02-26 11:50:00,92.73,92.75,92.65,92.67,95600.0,67.992,68.0067,67.9333,67.948,95600.0
2014-02-26 11:55:00,92.66,92.8,92.66,92.8,21200.0,67.9407,68.0433,67.9407,68.0433,21200.0
2014-02-26 12:00:00,92.79,92.89,92.79,92.86,23300.0,68.036,68.1093,68.036,68.0873,23300.0
2014-02-26 12:05:00,92.87,92.96,92.82,92.95,19900.0,68.0946,68.1606,68.058,68.1533,19900.0
2014-02-26 12:10:00,92.96,93.07,92.95,93.06,41100.0,68.1606,68.2413,68.1533,68.234,41100.0
2014-02-26 12:15:00,93.06,93.15,93.04,93.07,31700.0,68.234,68.2999,68.2193,68.2413,31700.0
2014-02-26 12:20:00,93.06,93.1,93.03,93.07,14100.0,68.234,68.2633,68.212,68.2413,14100.0
2014-02-26 12:25:00,93.07,93.07,92.99,93.02,23200.0,68.2413,68.2413,68.1826,68.2046,23200.0
2014-02-26 12:30:00,93.02,93.17,93.02,93.15,23600.0,68.2046,68.3146,68.2046,68.2999,23600.0
2014-02-26 12:35:00,93.15,93.16,93.09,93.1,21300.0,68.2999,68.3073,68.256,68.2633,21300.0
2014-02-26 12:40:00,93.09,93.12,93.02,93.05,24000.0,68.256,68.2779,68.2046,68.2266,24000.0
2014-02-26 12:45:00,93.07,93.23,93.06,93.23,28600.0,68.2413,68.3586,68.234,68.3586,28600.0
2014-02-26 12:50:00,93.23,93.23,93.14,93.15,22100.0,68.3586,68.3586,68.2926,68.2999,22100.0
2014-02-26 12:55:00,93.16,93.17,93.09,93.15,31600.0,68.3073,68.3146,68.256,68.2999,31600.0
2014-02-26 13:00:00,93.14,93.16,92.96,92.98,26500.0,68.2926,68.3073,68.1606,68.1753,26500.0
2014-02-26 13:05:00,92.98,92.99,92.81,92.82,34100.0,68.1753,68.1826,68.0506,68.058,34100.0
2014-02-26 13:10:00,92.81,92.85,92.77,92.85,25200.0,68.0506,68.08,68.0213,68.08,25200.0
2014-02-26 13:15:00,92.85,92.87,92.78,92.85,19500.0,68.08,68.0946,68.0287,68.08,19500.0
2014-02-26 13:20:00,92.84,92.87,92.82,92.85,16400.0,68.0726,68.0946,68.058,68.08,16400.0
2014-02-26 13:25:00,92.86,92.89,92.83,92.89,15800.0,68.0873,68.1093,68.0653,68.1093,15800.0
2014-02-26 13:30:00,92.89,92.98,92.89,92.92,24500.0,68.1093,68.1753,68.1093,68.1313,24500.0
2014-02-26 13:35:00,92.93,92.95,92.89,92.92,29500.0,68.1386,68.1533,68.1093,68.1313,29500.0
2014-02-26 13:40:00,92.93,93.02,92.93,93.01,14300.0,68.1386,68.2046,68.1386,68.1973,14300.0
2014-02-26 13:45:00,93.02,93.04,92.89,92.9,24300.0,68.2046,68.2193,68.1093,68.1166,24300.0
2014-02-26 13:50:00,92.9,92.91,92.84,92.89,11700.0,68.1166,68.124,68.0726,68.1093,11700.0
2014-02-26 13:55:00,92.9,92.9,92.76,92.76,42300.0,68.1166,68.1166,68.014,68.014,42300.0
2014-02-26 14:00:00,92.76,92.8,92.72,92.73,20800.0,68.014,68.0433,67.9847,67.992,20800.0
2014-02-26 14:05:00,92.72,92.72,92.63,92.65,62600.0,67.9847,67.9847,67.9187,67.9333,62600.0
2014-02-26 14:10:00,92.65,92.68,92.63,92.64,43400.0,67.9333,67.9553,67.9187,67.926,43400.0
2014-02-26 14:15:00,92.65,92.69,92.59,92.6,31800.0,67.9333,67.9627,67.8893,67.8967,31800.0
2014-02-26 14:20:00,92.6,92.68,92.59,92.64,30800.0,67.8967,67.9553,67.8893,67.926,30800.0
2014-02-26 14:25:00,92.63,92.66,92.52,92.55,60900.0,67.9187,67.9407,67.838,67.86,60900.0
2014-02-26 14:30:00,92.56,92.6,92.5,92.55,80700.0,67.8673,67.8967,67.8233,67.86,80700.0
2014-02-26 14:35:00,92.55,92.6,92.52,92.56,36900.0,67.86,67.8967,67.838,67.8673,36900.0
2014-02-26 14:40:00,92.56,92.59,92.54,92.56,31600.0,67.8673,67.8893,67.8527,67.8673,31600.0
2014-02-26 14:45:00,92.56,92.56,92.48,92.51,44500.0,67.8673,67.8673,67.8087,67.8307,44500.0
2014-02-26 14:50:00,92.51,92.53,92.4,92.41,21800.0,67.8307,67.8453,67.75,67.7574,21800.0
2014-02-26 14:55:00,92.41,92.46,92.4,92.42,30900.0,67.7574,67.794,67.75,67.7647,30900.0
2014-02-26 15:00:00,92.42,92.47,92.3,92.31,51400.0,67.7647,67.8014,67.6767,67.684,51400.0
2014-02-26 15:05:00,92.31,92.32,92.19,92.2,41600.0,67.684,67.6914,67.596,67.6034,41600.0
2014-02-26 15:10:00,92.17,92.26,92.11,92.26,75000.0,67.5814,67.6474,67.5374,67.6474,75000.0
2014-02-26 15:15:00,92.25,92.37,92.24,92.3,38700.0,67.64,67.728,67.6327,67.6767,38700.0
2014-02-26 15:20:00,92.3,92.33,92.26,92.3,39700.0,67.6767,67.6987,67.6474,67.6767,39700.0
2014-02-26 15:25:00,92.31,92.33,92.22,92.25,33600.0,67.684,67.6987,67.618,67.64,33600.0
2014-02-26 15:30:00,92.26,92.44,92.26,92.43,55300.0,67.6474,67.7794,67.6474,67.772,55300.0
2014-02-26 15:35:00,92.43,92.51,92.38,92.5,36800.0,67.772,67.8307,67.7354,67.8233,36800.0
2014-02-26 15:40:00,92.49,92.51,92.45,92.47,38700.0,67.816,67.8307,67.7867,67.8014,38700.0
2014-02-26 15:45:00,92.46,92.47,92.36,92.41,81500.0,67.794,67.8014,67.7207,67.7574,81500.0
2014-02-26 15:50:00,92.41,92.49,92.37,92.45,94400.0,67.7574,67.816,67.728,67.7867,94400.0
2014-02-26 15:55:00,92.45,92.45,92.33,92.35,239800.0,67.7867,67.7867,67.6987,67.7134,239800.0
2014-02-27 09:30:00,91.97,92.53,91.95,92.45,100200.0,67.4347,67.8453,67.4201,67.7867,100200.0
2014-02-27 09:35:00,92.5,92.7,92.4,92.64,43700.0,67.8233,67.97,67.75,67.926,43700.0
2014-02-27 09:40:00,92.62,92.65,92.19,92.21,36300.0,67.9113,67.9333,67.596,67.6107,36300.0
2014-02-27 09:45:00,92.17,92.29,92.07,92.12,28800.0,67.5814,67.6694,67.5081,67.5447,28800.0
2014-02-27 09:50:00,92.08,92.11,91.68,91.83,52000.0,67.5154,67.5374,67.2221,67.3321,52000.0
2014-02-27 09:55:00,91.83,91.96,91.8,91.85,57400.0,67.3321,67.4274,67.3101,67.3468,57400.0
2014-02-27 10:00:00,91.85,92.01,91.68,91.72,51100.0,67.3468,67.4641,67.2221,67.2514,51100.0
2014-02-27 10:05:00,91.69,91.7,91.48,91.6,57700.0,67.2294,67.2368,67.0755,67.1634,57700.0
2014-02-27 10:10:00,91.6,91.68,91.52,91.61,66900.0,67.1634,67.2221,67.1048,67.1708,66900.0
2014-02-27 10:15:00,91.61,91.75,91.59,91.69,67000.0,67.1708,67.2734,67.1561,67.2294,67000.0
2014-02-27 10:20:00,91.7,91.75,91.64,91.71,24900.0,67.2368,67.2734,67.1928,67.2441,24900.0
2014-02-27 10:25:00,91.71,91.79,91.68,91.7,44300.0,67.2441,67.3028,67.2221,67.2368,44300.0
2014-02-27 10:30:00,91.69,91.91,91.65,91.9,52800.0,67.2294,67.3907,67.2001,67.3834,52800.0
2014-02-27 10:35:00,91.9,92.02,91.85,91.86,45200.0,67.3834,67.4714,67.3468,67.3541,45200.0
2014-02-27 10:40:00,91.87,91.87,91.69,91.81,86600.0,67.3614,67.3614,67.2294,67.3174,86600.0
2014-02-27 10:45:00,91.81,91.81,91.7,91.77,33800.0,67.3174,67.3174,67.2368,67.2881,33800.0
2014-02-27 10:50:00,91.79,91.86,91.74,91.76,31100.0,67.3028,67.3541,67.2661,67.2808,31100.0
2014-02-27 10:55:00,91.76,91.76,91.66,91.7,46000.0,67.2808,67.2808,67.2074,67.2368,46000.0
2014-02-27 11:00:00,91.69,91.8,91.59,91.8,51200.0,67.2294,67.3101,67.1561,67.3101,51200.0
2014-02-27 11:05:00,91.81,91.87,91.75,91.8,29100.0,67.3174,67.3614,67.2734,67.3101,29100.0
2014-02-27 11:10:00,91.81,91.98,91.78,91.97,54400.0,67.3174,67.4421,67.2954,67.4347,54400.0
2014-02-27 11:15:00,91.98,92.02,91.9,91.9,23200.0,67.4421,67.4714,67.3834,67.3834,23200.0
2014-02-27 11:20:00,91.91,92.03,91.91,91.99,28100.0,67.3907,67.4787,67.3907,67.4494,28100.0
2014-02-27 11:25:00,92.0,92.18,91.97,92.13,34800.0,67.4567,67.5887,67.4347,67.5521,34800.0
2014-02-27 11:30:00,92.12,92.12,91.96,92.03,49300.0,67.5447,67.5447,67.4274,67.4787,49300.0
2014-02-27 11:35:00,92.02,92.13,91.98,92.05,29300.0,67.4714,67.5521,67.4421,67.4934,29300.0
2014-02-27 11:40:00,92.05,92.11,92.04,92.09,27300.0,67.4934,67.5374,67.4861,67.5227,27300.0
2014-02-27 11:45:00,92.1,92.24,92.05,92.24,45900.0,67.5301,67.6327,67.4934,67.6327,45900.0
2014-02-27 11:50:00,92.23,92.28,92.09,92.14,51600.0,67.6254,67.662,67.5227,67.5594,51600.0
2014-02-27 11:55:00,92.14,92.17,92.07,92.17,36400.0,67.5594,67.5814,67.5081,67.5814,36400.0
2014-02-27 12:00:00,92.18,92.26,92.02,92.02,34400.0,67.5887,67.6474,67.4714,67.4714,34400.0
2014-02-27 12:05:00,92.01,92.03,91.75,91.75,64700.0,67.4641,67.4787,67.2734,67.2734,64700.0
2014-02-27 12:10:00,91.75,91.87,91.74,91.84,40900.0,67.2734,67.3614,67.2661,67.3394,40900.0
2014-02-27 12:15:00,91.83,91.97,91.82,91.92,47900.0,67.3321,67.4347,67.3248,67.3981,47900.0
2014-02-27 12:20:00,91.93,91.99,91.91,91.93,17600.0,67.4054,67.4494,67.3907,67.4054,17600.0
2014-02-27 12:25:00,91.93,92.02,91.9,92.01,17300.0,67.4054,67.4714,67.3834,67.4641,17300.0
2014-02-27 12:30:00,92.0,92.0,91.91,91.94,20200.0,67.4567,67.4567,67.3907,67.4127,20200.0
2014-02-27 12:35:00,91.92,91.94,91.89,91.94,18800.0,67.3981,67.4127,67.3761,67.4127,18800.0
2014-02-27 12:40:00,91.95,91.98,91.89,91.94,22300.0,67.4201,67.4421,67.3761,67.4127,22300.0
2014-02-27 12:45:00,91.95,92.04,91.92,92.0,19100.0,67.4201,67.4861,67.3981,67.4567,19100.0
2014-02-27 12:50:00,92.0,92.01,91.93,91.95,13400.0,67.4567,67.4641,67.4054,67.4201,13400.0
2014-02-27 12:55:00,91.95,92.07,91.93,92.07,23900.0,67.4201,67.5081,67.4054,67.5081,23900.0
2014-02-27 13:00:00,92.08,92.22,92.06,92.2,21900.0,67.5154,67.618,67.5007,67.6034,21900.0
2014-02-27 13:05:00,92.2,92.24,92.13,92.2,24900.0,67.6034,67.6327,67.5521,67.6034,24900.0
2014-02-27 13:10:00,92.19,92.19,92.12,92.15,17900.0,67.596,67.596,67.5447,67.5667,17900.0
2014-02-27 13:15:00,92.15,92.16,92.04,92.09,15800.0,67.5667,67.5741,67.4861,67.5227,15800.0
2014-02-27 13:20:00,92.08,92.18,92.08,92.16,17500.0,67.5154,67.5887,67.5154,67.5741,17500.0
2014-02-27 13:25:00,92.16,92.21,92.12,92.21,18500.0,67.5741,67.6107,67.5447,67.6107,18500.0
2014-02-27 13:30:00,92.22,92.3,92.21,92.26,21300.0,67.618,67.6767,67.6107,67.6474,21300.0
2014-02-27 13:35:00,92.26,92.37,92.23,92.33,41700.0,67.6474,67.728,67.6254,67.6987,41700.0
2014-02-27 13:40:00,92.33,92.33,92.21,92.23,21200.0,67.6987,67.6987,67.6107,67.6254,21200.0
2014-02-27 13:45:00,92.22,92.37,92.21,92.34,27300.0,67.618,67.728,67.6107,67.706,27300.0
2014-02-27 13:50:00,92.34,92.34,92.25,92.26,17200.0,67.706,67.706,67.64,67.6474,17200.0
2014-02-27 13:55:00,92.25,92.32,92.2,92.22,14300.0,67.64,67.6914,67.6034,67.618,14300.0
2014-02-27 14:00:00,92.23,92.33,92.21,92.21,15600.0,67.6254,67.6987,67.6107,67.6107,15600.0
2014-02-27 14:05:00,92.22,92.34,92.21,92.34,28200.0,67.618,67.706,67.6107,67.706,28200.0
2014-02-27 14:10:00,92.33,92.37,92.3,92.31,18500.0,67.6987,67.728,67.6767,67.684,18500.0
2014-02-27 14:15:00,92.31,92.37,92.18,92.19,73800.0,67.684,67.728,67.5887,67.596,73800.0
2014-02-27 14:20:00,92.2,92.23,92.09,92.13,33500.0,67.6034,67.6254,67.5227,67.5521,33500.0
2014-02-27 14:25:00,92.14,92.15,92.04,92.04,27900.0,67.5594,67.5667,67.4861,67.4861,27900.0
2014-02-27 14:30:00,92.03,92.15,92.02,92.15,32000.0,67.4787,67.5667,67.4714,67.5667,32000.0
2014-02-27 14:35:00,92.15,92.19,92.12,92.13,22700.0,67.5667,67.596,67.5447,67.5521,22700.0
2014-02-27 14:40:00,92.14,92.17,92.06,92.09,33300.0,67.5594,67.5814,67.5007,67.5227,33300.0
2014-02-27 14:45:00,92.11,92.15,92.08,92.13,45700.0,67.5374,67.5667,67.5154,67.5521,45700.0
2014-02-27 14:50:00,92.14,92.22,92.14,92.21,30900.0,67.5594,67.618,67.5594,67.6107,30900.0
2014-02-27 14:55:00,92.2,92.29,92.2,92.26,30400.0,67.6034,67.6694,67.6034,67.6474,30400.0
2014-02-27 15:00:00,92.27,92.37,92.24,92.37,36000.0,67.6547,67.728,67.6327,67.728,36000.0
2014-02-27 15:05:00,92.38,92.48,92.38,92.44,52100.0,67.7354,67.8087,67.7354,67.7794,52100.0
2014-02-27 15:10:00,92.43,92.43,92.31,92.33,22100.0,67.772,67.772,67.684,67.6987,22100.0
2014-02-27 15:15:00,92.33,92.41,92.29,92.38,35400.0,67.6987,67.7574,67.6694,67.7354,35400.0
2014-02-27 15:20:00,92.38,92.42,92.36,92.37,45200.0,67.7354,67.7647,67.7207,67.728,45200.0
2014-02-27 15:25:00,92.37,92.43,92.34,92.38,47900.0,67.728,67.772,67.706,67.7354,47900.0
2014-02-27 15:30:00,92.39,92.45,92.35,92.39,78900.0,67.7427,67.7867,67.7134,67.7427,78900.0
2014-02-27 15:35:00,92.39,92.51,92.36,92.46,54000.0,67.7427,67.8307,67.7207,67.794,54000.0
2014-02-27 15:40:00,92.46,92.5,92.43,92.48,57800.0,67.794,67.8233,67.772,67.8087,57800.0
2014-02-27 15:45:00,92.47,92.5,92.33,92.37,104500.0,67.8014,67.8233,67.6987,67.728,104500.0
2014-02-27 15:50:00,92.37,92.42,92.34,92.4,89900.0,67.728,67.7647,67.706,67.75,89900.0
2014-02-27 15:55:00,92.4,92.59,92.39,92.58,245900.0,67.75,67.8893,67.7427,67.882,245900.0
2014-02-28 09:30:00,93.17,93.19,92.85,92.95,124800.0,68.3146,68.3293,68.08,68.1533,124800.0
2014-02-28 09:35:00,92.95,93.23,92.88,93.06,69800.0,68.1533,68.3586,68.102,68.234,69800.0
2014-02-28 09:40:00,93.05,93.31,93.05,93.3,42600.0,68.2266,68.4173,68.2266,68.4099,42600.0
2014-02-28 09:45:00,93.27,93.3,93.05,93.08,51800.0,68.3879,68.4099,68.2266,68.2486,51800.0
2014-02-28 09:50:00,93.08,93.21,93.08,93.17,43300.0,68.2486,68.3439,68.2486,68.3146,43300.0
2014-02-28 09:55:00,93.17,93.31,93.15,93.16,41200.0,68.3146,68.4173,68.2999,68.3073,41200.0
2014-02-28 10:00:00,93.16,93.46,93.15,93.45,50400.0,68.3073,68.5272,68.2999,68.5199,50400.0
2014-02-28 10:05:00,93.46,93.46,93.34,93.38,33900.0,68.5272,68.5272,68.4393,68.4686,33900.0
2014-02-28 10:10:00,93.38,93.53,93.36,93.51,69800.0,68.4686,68.5786,68.4539,68.5639,69800.0
2014-02-28 10:15:00,93.5,93.69,93.5,93.66,98800.0,68.5566,68.6959,68.5566,68.6739,98800.0
2014-02-28 10:20:00,93.65,93.69,93.56,93.6,69300.0,68.6666,68.6959,68.6006,68.6299,69300.0
2014-02-28 10:25:00,93.6,93.75,93.59,93.64,79100.0,68.6299,68.7399,68.6226,68.6592,79100.0
2014-02-28 10:30:00,93.65,93.84,93.62,93.81,82900.0,68.6666,68.8059,68.6446,68.7839,82900.0
2014-02-28 10:35:00,93.8,93.83,93.63,93.67,25500.0,68.7765,68.7985,68.6519,68.6812,25500.0
2014-02-28 10:40:00,93.67,93.67,93.5,93.5,44300.0,68.6812,68.6812,68.5566,68.5566,44300.0
2014-02-28 10:45:00,93.5,93.52,93.42,93.5,42200.0,68.5566,68.5712,68.4979,68.5566,42200.0
2014-02-28 10:50:00,93.5,93.55,93.45,93.5,43300.0,68.5566,68.5932,68.5199,68.5566,43300.0
2014-02-28 10:55:00,93.5,93.65,93.37,93.63,93500.0,68.5566,68.6666,68.4613,68.6519,93500.0
2014-02-28 11:00:00,93.63,93.63,93.52,93.52,48600.0,68.6519,68.6519,68.5712,68.5712,48600.0
2014-02-28 11:05:00,93.51,93.56,93.44,93.49,52000.0,68.5639,68.6006,68.5126,68.5492,52000.0
2014-02-28 11:10:00,93.51,93.6,93.51,93.57,51200.0,68.5639,68.6299,68.5639,68.6079,51200.0
2014-02-28 11:15:00,93.57,93.62,93.55,93.61,23700.0,68.6079,68.6446,68.5932,68.6372,23700.0
2014-02-28 11:20:00,93.59,93.69,93.59,93.61,36000.0,68.6226,68.6959,68.6226,68.6372,36000.0
2014-02-28 11:25:00,93.61,93.68,93.58,93.68,28400.0,68.6372,68.6886,68.6152,68.6886,28400.0
2014-02-28 11:30:00,93.66,93.72,93.63,93.67,52900.0,68.6739,68.7179,68.6519,68.6812,52900.0
2014-02-28 11:35:00,93.66,93.75,93.55,93.55,69200.0,68.6739,68.7399,68.5932,68.5932,69200.0
2014-02-28 11:40:00,93.55,93.59,93.47,93.49,91000.0,68.5932,68.6226,68.5346,68.5492,91000.0
2014-02-28 11:45:00,93.5,93.57,93.44,93.51,88000.0,68.5566,68.6079,68.5126,68.5639,88000.0
2014-02-28 11:50:00,93.51,93.58,93.44,93.54,76700.0,68.5639,68.6152,68.5126,68.5859,76700.0
2014-02-28 11:55:00,93.56,93.7,93.53,93.63,38300.0,68.6006,68.7032,68.5786,68.6519,38300.0
2014-02-28 12:00:00,93.65,93.76,93.6,93.75,41800.0,68.6666,68.7472,68.6299,68.7399,41800.0
2014-02-28 12:05:00,93.75,93.77,93.67,93.75,35100.0,68.7399,68.7545,68.6812,68.7399,35100.0
2014-02-28 12:10:00,93.76,93.79,93.67,93.67,22500.0,68.7472,68.7692,68.6812,68.6812,22500.0
2014-02-28 12:15:00,93.67,93.7,93.59,93.62,28700.0,68.6812,68.7032,68.6226,68.6446,28700.0
2014-02-28 12:20:00,93.64,93.64,93.52,93.59,21700.0,68.6592,68.6592,68.5712,68.6226,21700.0
2014-02-28 12:25:00,93.6,93.68,93.6,93.66,18600.0,68.6299,68.6886,68.6299,68.6739,18600.0
2014-02-28 12:30:00,93.67,93.72,93.61,93.63,27500.0,68.6812,68.7179,68.6372,68.6519,27500.0
2014-02-28 12:35:00,93.64,93.74,93.62,93.68,24400.0,68.6592,68.7325,68.6446,68.6886,24400.0
2014-02-28 12:40:00,93.68,93.8,93.68,93.79,39600.0,68.6886,68.7765,68.6886,68.7692,39600.0
2014-02-28 12:45:00,93.78,93.82,93.73,93.74,26400.0,68.7619,68.7912,68.7252,68.7325,26400.0
2014-02-28 12:50:00,93.75,93.8,93.71,93.79,13300.0,68.7399,68.7765,68.7106,68.7692,13300.0
2014-02-28 12:55:00,93.8,93.82,93.71,93.72,26600.0,68.7765,68.7912,68.7106,68.7179,26600.0
2014-02-28 13:00:00,93.72,93.73,93.67,93.71,40700.0,68.7179,68.7252,68.6812,68.7106,40700.0
2014-02-28 13:05:00,93.71,93.73,93.69,93.7,22200.0,68.7106,68.7252,68.6959,68.7032,22200.0
2014-02-28 13:10:00,93.7,93.71,93.6,93.67,47300.0,68.7032,68.7106,68.6299,68.6812,47300.0
2014-02-28 13:15:00,93.68,93.7,93.62,93.69,41300.0,68.6886,68.7032,68.6446,68.6959,41300.0
2014-02-28 13:20:00,93.69,93.7,93.63,93.67,27000.0,68.6959,68.7032,68.6519,68.6812,27000.0
2014-02-28 13:25:00,93.66,93.72,93.64,93.69,42800.0,68.6739,68.7179,68.6592,68.6959,42800.0
2014-02-28 13:30:00,93.69,93.69,93.64,93.66,33500.0,68.6959,68.6959,68.6592,68.6739,33500.0
2014-02-28 13:35:00,93.66,93.68,93.59,93.61,38100.0,68.6739,68.6886,68.6226,68.6372,38100.0
2014-02-28 13:40:00,93.61,93.66,93.57,93.61,45900.0,68.6372,68.6739,68.6079,68.6372,45900.0
2014-02-28 13:45:00,93.61,93.64,93.59,93.64,48600.0,68.6372,68.6592,68.6226,68.6592,48600.0
2014-02-28 13:50:00,93.63,93.65,93.6,93.61,39700.0,68.6519,68.6666,68.6299,68.6372,39700.0
2014-02-28 13:55:00,93.61,93.62,93.58,93.58,35400.0,68.6372,68.6446,68.6152,68.6152,35400.0
2014-02-28 14:00:00,93.59,93.61,93.51,93.58,31700.0,68.6226,68.6372,68.5639,68.6152,31700.0
2014-02-28 14:05:00,93.57,93.59,93.52,93.53,28800.0,68.6079,68.6226,68.5712,68.5786,28800.0
2014-02-28 14:10:00,93.54,93.58,93.5,93.51,64100.0,68.5859,68.6152,68.5566,68.5639,64100.0
2014-02-28 14:15:00,93.51,93.51,93.48,93.5,35500.0,68.5639,68.5639,68.5419,68.5566,35500.0
2014-02-28 14:20:00,93.5,93.56,93.46,93.52,26100.0,68.5566,68.6006,68.5272,68.5712,26100.0
2014-02-28 14:25:00,93.51,93.52,93.45,93.5,65700.0,68.5639,68.5712,68.5199,68.5566,65700.0
2014-02-28 14:30:00,93.5,93.5,93.43,93.46,45200.0,68.5566,68.5566,68.5052,68.5272,45200.0
2014-02-28 14:35:00,93.45,93.45,93.35,93.37,39400.0,68.5199,68.5199,68.4466,68.4613,39400.0
2014-02-28 14:40:00,93.37,93.44,93.34,93.37,52100.0,68.4613,68.5126,68.4393,68.4613,52100.0
2014-02-28 14:45:00,93.37,93.37,93.11,93.17,110700.0,68.4613,68.4613,68.2706,68.3146,110700.0
2014-02-28 14:50:00,93.17,93.24,93.12,93.22,49900.0,68.3146,68.3659,68.2779,68.3513,49900.0
2014-02-28 14:55:00,93.22,93.22,93.06,93.07,78900.0,68.3513,68.3513,68.234,68.2413,78900.0
2014-02-28 15:00:00,93.07,93.08,92.84,93.08,138900.0,68.2413,68.2486,68.0726,68.2486,138900.0
2014-02-28 15:05:00,93.08,93.11,92.73,92.76,91900.0,68.2486,68.2706,67.992,68.014,91900.0
2014-02-28 15:10:00,92.74,92.94,92.67,92.89,67500.0,67.9993,68.146,67.948,68.1093,67500.0
2014-02-28 15:15:00,92.91,93.03,92.85,92.91,53300.0,68.124,68.212,68.08,68.124,53300.0
2014-02-28 15:20:00,92.89,93.06,92.86,92.94,54900.0,68.1093,68.234,68.0873,68.146,54900.0
2014-02-28 15:25:00,92.92,92.95,92.83,92.89,54600.0,68.1313,68.1533,68.0653,68.1093,54600.0
2014-02-28 15:30:00,92.89,93.08,92.88,93.01,91600.0,68.1093,68.2486,68.102,68.1973,91600.0
2014-02-28 15:35:00,93.0,93.01,92.9,92.92,79900.0,68.19,68.1973,68.1166,68.1313,79900.0
2014-02-28 15:40:00,92.92,93.09,92.92,93.06,97500.0,68.1313,68.256,68.1313,68.234,97500.0
2014-02-28 15:45:00,93.06,93.08,92.85,92.87,149400.0,68.234,68.2486,68.08,68.0946,149400.0
2014-02-28 15:50:00,92.87,92.97,92.84,92.92,118100.0,68.0946,68.168,68.0726,68.1313,118100.0
2014-02-28 15:55:00,92.91,93.06,92.88,92.97,319400.0,68.124,68.234,68.102,68.168,319400.0
2014-03-03 09:30:00,92.26,92.57,92.18,92.53,167200.0,67.6474,67.8747,67.5887,67.8453,167200.0
2014-03-03 09:35:00,92.54,92.79,92.36,92.47,150200.0,67.8527,68.036,67.7207,67.8014,150200.0
2014-03-03 09:40:00,92.47,92.63,92.28,92.38,147100.0,67.8014,67.9187,67.662,67.7354,147100.0
2014-03-03 09:45:00,92.37,92.88,92.33,92.84,156100.0,67.728,68.102,67.6987,68.0726,156100.0
2014-03-03 09:50:00,92.84,92.86,92.65,92.86,117700.0,68.0726,68.0873,67.9333,68.0873,117700.0
2014-03-03 09:55:00,92.84,92.84,92.37,92.48,68500.0,68.0726,68.0726,67.728,67.8087,68500.0
2014-03-03 10:00:00,92.48,92.61,92.21,92.33,109300.0,67.8087,67.904,67.6107,67.6987,109300.0
2014-03-03 10:05:00,92.32,92.38,92.16,92.17,78500.0,67.6914,67.7354,67.5741,67.5814,78500.0
2014-03-03 10:10:00,92.17,92.2,91.88,92.0,144100.0,67.5814,67.6034,67.3687,67.4567,144100.0
2014-03-03 10:15:00,92.01,92.01,91.78,91.9,168200.0,67.4641,67.4641,67.2954,67.3834,168200.0
2014-03-03 10:20:00,91.89,92.02,91.77,91.79,132600.0,67.3761,67.4714,67.2881,67.3028,132600.0
2014-03-03 10:25:00,91.78,91.9,91.73,91.8,78100.0,67.2954,67.3834,67.2588,67.3101,78100.0
2014-03-03 10:30:00,91.79,91.8,91.44,91.48,167400.0,67.3028,67.3101,67.0461,67.0755,167400.0
2014-03-03 10:35:00,91.48,91.48,91.07,91.18,260900.0,67.0755,67.0755,66.7748,66.8555,260900.0
2014-03-03 10:40:00,91.2,91.25,91.1,91.12,140900.0,66.8702,66.9068,66.7968,66.8115,140900.0
2014-03-03 10:45:00,91.12,91.19,90.87,90.89,188000.0,66.8115,66.8628,66.6282,66.6429,188000.0
2014-03-03 10:50:00,90.89,91.02,90.89,90.96,123100.0,66.6429,66.7382,66.6429,66.6942,123100.0
2014-03-03 10:55:00,90.97,91.28,90.95,91.25,136900.0,66.7015,66.9288,66.6868,66.9068,136900.0
2014-03-03 11:00:00,91.26,91.27,91.06,91.11,50300.0,66.9141,66.9215,66.7675,66.8042,50300.0
2014-03-03 11:05:00,91.1,91.16,91.02,91.05,106600.0,66.7968,66.8408,66.7382,66.7602,106600.0
2014-03-03 11:10:00,91.05,91.08,91.03,91.04,60800.0,66.7602,66.7822,66.7455,66.7528,60800.0
2014-03-03 11:15:00,91.04,91.11,91.01,91.09,100600.0,66.7528,66.8042,66.7308,66.7895,100600.0
2014-03-03 11:20:00,91.09,91.27,91.08,91.26,79300.0,66.7895,66.9215,66.7822,66.9141,79300.0
2014-03-03 11:25:00,91.26,91.39,91.24,91.24,60800.0,66.9141,67.0095,66.8995,66.8995,60800.0
2014-03-03 11:30:00,91.22,91.23,91.03,91.06,48000.0,66.8848,66.8922,66.7455,66.7675,48000.0
2014-03-03 11:35:00,91.08,91.11,91.0,91.04,48000.0,66.7822,66.8042,66.7235,66.7528,48000.0
2014-03-03 11:40:00,91.04,91.07,90.97,90.99,59600.0,66.7528,66.7748,66.7015,66.7162,59600.0
2014-03-03 11:45:00,90.99,91.0,90.83,90.86,64800.0,66.7162,66.7235,66.5989,66.6209,64800.0
2014-03-03 11:50:00,90.87,90.99,90.85,90.99,43900.0,66.6282,66.7162,66.6135,66.7162,43900.0
2014-03-03 11:55:00,90.98,90.98,90.84,90.85,36300.0,66.7088,66.7088,66.6062,66.6135,36300.0
2014-03-03 12:00:00,90.85,90.85,90.75,90.78,47000.0,66.6135,66.6135,66.5402,66.5622,47000.0
2014-03-03 12:05:00,90.79,90.91,90.76,90.77,83100.0,66.5695,66.6575,66.5475,66.5549,83100.0
2014-03-03 12:10:00,90.77,91.14,90.62,91.05,116500.0,66.5549,66.8262,66.4449,66.7602,116500.0
2014-03-03 12:15:00,91.05,91.16,91.02,91.04,51300.0,66.7602,66.8408,66.7382,66.7528,51300.0
2014-03-03 12:20:00,91.05,91.31,91.05,91.31,56600.0,66.7602,66.9508,66.7602,66.9508,56600.0
2014-03-03 12:25:00,91.31,91.4,91.22,91.25,73700.0,66.9508,67.0168,66.8848,66.9068,73700.0
2014-03-03 12:30:00,91.25,91.38,91.24,91.36,32500.0,66.9068,67.0021,66.8995,66.9875,32500.0
2014-03-03 12:35:00,91.36,91.56,91.36,91.47,37200.0,66.9875,67.1341,66.9875,67.0681,37200.0
2014-03-03 12:40:00,91.46,91.46,91.22,91.3,25600.0,67.0608,67.0608,66.8848,66.9435,25600.0
2014-03-03 12:45:00,91.3,91.33,91.23,91.31,21900.0,66.9435,66.9655,66.8922,66.9508,21900.0
2014-03-03 12:50:00,91.32,91.41,91.29,91.29,20100.0,66.9581,67.0241,66.9361,66.9361,20100.0
2014-03-03 12:55:00,91.26,91.42,91.23,91.4,25500.0,66.9141,67.0315,66.8922,67.0168,25500.0
2014-03-03 13:00:00,91.4,91.51,91.4,91.45,21700.0,67.0168,67.0975,67.0168,67.0535,21700.0
2014-03-03 13:05:00,91.45,91.48,91.38,91.44,36600.0,67.0535,67.0755,67.0021,67.0461,36600.0
2014-03-03 13:10:00,91.42,91.42,91.33,91.35,40000.0,67.0315,67.0315,66.9655,66.9801,40000.0
2014-03-03 13:15:00,91.35,91.38,91.32,91.38,43100.0,66.9801,67.0021,66.9581,67.0021,43100.0
2014-03-03 13:20:00,91.39,91.44,91.38,91.39,31200.0,67.0095,67.0461,67.0021,67.0095,31200.0
2014-03-03 13:25:00,91.39,91.44,91.27,91.29,127500.0,67.0095,67.0461,66.9215,66.9361,127500.0
2014-03-03 13:30:00,91.3,91.3,91.23,91.24,20500.0,66.9435,66.9435,66.8922,66.8995,20500.0
2014-03-03 13:35:00,91.24,91.25,91.14,91.15,30100.0,66.8995,66.9068,66.8262,66.8335,30100.0
2014-03-03 13:40:00,91.16,91.17,91.09,91.1,33600.0,66.8408,66.8482,66.7895,66.7968,33600.0
2014-03-03 13:45:00,91.1,91.1,90.95,90.96,44800.0,66.7968,66.7968,66.6868,66.6942,44800.0
2014-03-03 13:50:00,90.96,91.09,90.95,91.03,67200.0,66.6942,66.7895,66.6868,66.7455,67200.0
2014-03-03 13:55:00,91.02,91.17,91.02,91.12,67200.0,66.7382,66.8482,66.7382,66.8115,67200.0
2014-03-03 14:00:00,91.13,91.14,91.01,91.03,26300.0,66.8188,66.8262,66.7308,66.7455,26300.0
2014-03-03 14:05:00,91.03,91.04,90.98,90.98,61900.0,66.7455,66.7528,66.7088,66.7088,61900.0
2014-03-03 14:10:00,90.99,90.99,90.88,90.88,59400.0,66.7162,66.7162,66.6355,66.6355,59400.0
2014-03-03 14:15:00,90.89,90.92,90.87,90.87,55200.0,66.6429,66.6649,66.6282,66.6282,55200.0
2014-03-03 14:20:00,90.88,90.92,90.86,90.86,55900.0,66.6355,66.6649,66.6209,66.6209,55900.0
2014-03-03 14:25:00,90.87,90.96,90.84,90.85,58800.0,66.6282,66.6942,66.6062,66.6135,58800.0
2014-03-03 14:30:00,90.86,90.99,90.85,90.99,51100.0,66.6209,66.7162,66.6135,66.7162,51100.0
2014-03-03 14:35:00,90.99,91.04,90.97,91.04,43900.0,66.7162,66.7528,66.7015,66.7528,43900.0
2014-03-03 14:40:00,91.03,91.13,91.03,91.08,40800.0,66.7455,66.8188,66.7455,66.7822,40800.0
2014-03-03 14:45:00,91.07,91.11,91.01,91.04,67100.0,66.7748,66.8042,66.7308,66.7528,67100.0
2014-03-03 14:50:00,91.04,91.04,90.93,90.94,52100.0,66.7528,66.7528,66.6722,66.6795,52100.0
2014-03-03 14:55:00,90.94,90.94,90.78,90.82,70200.0,66.6795,66.6795,66.5622,66.5915,70200.0
2014-03-03 15:00:00,90.83,90.89,90.81,90.81,51000.0,66.5989,66.6429,66.5842,66.5842,51000.0
2014-03-03 15:05:00,90.82,90.89,90.79,90.88,90500.0,66.5915,66.6429,66.5695,66.6355,90500.0
2014-03-03 15:10:00,90.88,90.9,90.71,90.72,99700.0,66.6355,66.6502,66.5109,66.5182,99700.0
2014-03-03 15:15:00,90.72,90.72,90.6,90.7,123900.0,66.5182,66.5182,66.4302,66.5035,123900.0
2014-03-03 15:20:00,90.71,90.77,90.63,90.68,97700.0,66.5109,66.5549,66.4522,66.4889,97700.0
2014-03-03 15:25:00,90.7,90.78,90.62,90.76,89700.0,66.5035,66.5622,66.4449,66.5475,89700.0
2014-03-03 15:30:00,90.75,90.77,90.64,90.77,108800.0,66.5402,66.5549,66.4595,66.5549,108800.0
2014-03-03 15:35:00,90.77,90.87,90.74,90.87,88600.0,66.5549,66.6282,66.5329,66.6282,88600.0
2014-03-03 15:40:00,90.87,91.03,90.85,90.97,161000.0,66.6282,66.7455,66.6135,66.7015,161000.0
2014-03-03 15:45:00,90.98,91.09,90.95,90.98,176000.0,66.7088,66.7895,66.6868,66.7088,176000.0
2014-03-03 15:50:00,90.99,91.11,90.96,91.06,242500.0,66.7162,66.8042,66.6942,66.7675,242500.0
2014-03-03 15:55:00,91.07,91.26,91.05,91.25,385300.0,66.7748,66.9141,66.7602,66.9068,385300.0
2014-03-04 09:30:00,92.5,92.57,92.21,92.36,278400.0,67.8233,67.8747,67.6107,67.7207,278400.0
2014-03-04 09:35:00,92.39,92.39,92.06,92.3,109000.0,67.7427,67.7427,67.5007,67.6767,109000.0
2014-03-04 09:40:00,92.3,92.33,91.88,92.0,79900.0,67.6767,67.6987,67.3687,67.4567,79900.0
2014-03-04 09:45:00,92.01,92.31,92.01,92.12,107200.0,67.4641,67.684,67.4641,67.5447,107200.0
2014-03-04 09:50:00,92.14,92.38,92.0,92.1,61000.0,67.5594,67.7354,67.4567,67.5301,61000.0
2014-03-04 09:55:00,92.1,92.2,92.06,92.12,63800.0,67.5301,67.6034,67.5007,67.5447,63800.0
2014-03-04 10:00:00,92.13,92.22,92.0,92.02,79500.0,67.5521,67.618,67.4567,67.4714,79500.0
2014-03-04 10:05:00,92.0,92.18,91.99,92.15,48100.0,67.4567,67.5887,67.4494,67.5667,48100.0
2014-03-04 10:10:00,92.15,92.16,92.07,92.12,94500.0,67.5667,67.5741,67.5081,67.5447,94500.0
2014-03-04 10:15:00,92.12,92.22,92.1,92.17,108500.0,67.5447,67.618,67.5301,67.5814,108500.0
2014-03-04 10:20:00,92.18,92.25,92.15,92.25,89100.0,67.5887,67.64,67.5667,67.64,89100.0
2014-03-04 10:25:00,92.25,92.28,92.18,92.23,159200.0,67.64,67.662,67.5887,67.6254,159200.0
2014-03-04 10:30:00,92.23,92.25,92.16,92.22,54800.0,67.6254,67.64,67.5741,67.618,54800.0
2014-03-04 10:35:00,92.23,92.3,92.13,92.27,125000.0,67.6254,67.6767,67.5521,67.6547,125000.0
2014-03-04 10:40:00,92.27,92.28,92.14,92.18,125800.0,67.6547,67.662,67.5594,67.5887,125800.0
2014-03-04 10:45:00,92.18,92.24,92.1,92.11,69600.0,67.5887,67.6327,67.5301,67.5374,69600.0
2014-03-04 10:50:00,92.13,92.13,92.04,92.12,62100.0,67.5521,67.5521,67.4861,67.5447,62100.0
2014-03-04 10:55:00,92.13,92.22,92.13,92.16,59000.0,67.5521,67.618,67.5521,67.5741,59000.0
2014-03-04 11:00:00,92.17,92.2,92.08,92.18,62900.0,67.5814,67.6034,67.5154,67.5887,62900.0
2014-03-04 11:05:00,92.17,92.19,92.09,92.09,40200.0,67.5814,67.596,67.5227,67.5227,40200.0
2014-03-04 11:10:00,92.09,92.11,92.01,92.02,54100.0,67.5227,67.5374,67.4641,67.4714,54100.0
2014-03-04 11:15:00,92.02,92.16,92.01,92.16,36500.0,67.4714,67.5741,67.4641,67.5741,36500.0
2014-03-04 11:20:00,92.16,92.19,92.12,92.13,32300.0,67.5741,67.596,67.5447,67.5521,32300.0
2014-03-04 11:25:00,92.13,92.19,92.07,92.17,59800.0,67.5521,67.596,67.5081,67.5814,59800.0
2014-03-04 11:30:00,92.16,92.17,92.04,92.12,43400.0,67.5741,67.5814,67.4861,67.5447,43400.0
2014-03-04 11:35:00,92.12,92.14,91.97,91.97,39400.0,67.5447,67.5594,67.4347,67.4347,39400.0
2014-03-04 11:40:00,91.96,92.01,91.95,92.01,30200.0,67.4274,67.4641,67.4201,67.4641,30200.0
2014-03-04 11:45:00,92.01,92.19,92.01,92.19,40600.0,67.4641,67.596,67.4641,67.596,40600.0
2014-03-04 11:50:00,92.19,92.25,92.15,92.2,58300.0,67.596,67.64,67.5667,67.6034,58300.0
2014-03-04 11:55:00,92.19,92.22,92.12,92.14,51600.0,67.596,67.618,67.5447,67.5594,51600.0
2014-03-04 12:00:00,92.15,92.16,92.11,92.15,40500.0,67.5667,67.5741,67.5374,67.5667,40500.0
2014-03-04 12:05:00,92.14,92.25,92.14,92.25,51500.0,67.5594,67.64,67.5594,67.64,51500.0
2014-03-04 12:10:00,92.24,92.35,92.21,92.3,68100.0,67.6327,67.7134,67.6107,67.6767,68100.0
2014-03-04 12:15:00,92.29,92.37,92.23,92.32,44800.0,67.6694,67.728,67.6254,67.6914,44800.0
2014-03-04 12:20:00,92.32,92.39,92.29,92.36,60600.0,67.6914,67.7427,67.6694,67.7207,60600.0
2014-03-04 12:25:00,92.37,92.56,92.37,92.55,86600.0,67.728,67.8673,67.728,67.86,86600.0
2014-03-04 12:30:00,92.54,92.6,92.45,92.52,112500.0,67.8527,67.8967,67.7867,67.838,112500.0
2014-03-04 12:35:00,92.53,92.59,92.39,92.55,201400.0,67.8453,67.8893,67.7427,67.86,201400.0
2014-03-04 12:40:00,92.56,92.62,92.47,92.53,94000.0,67.8673,67.9113,67.8014,67.8453,94000.0
2014-03-04 12:45:00,92.53,92.61,92.48,92.5,40000.0,67.8453,67.904,67.8087,67.8233,40000.0
2014-03-04 12:50:00,92.51,92.56,92.44,92.52,59500.0,67.8307,67.8673,67.7794,67.838,59500.0
2014-03-04 12:55:00,92.53,92.59,92.53,92.58,25700.0,67.8453,67.8893,67.8453,67.882,25700.0
2014-03-04 13:00:00,92.59,92.61,92.54,92.59,28700.0,67.8893,67.904,67.8527,67.8893,28700.0
2014-03-04 13:05:00,92.6,92.67,92.58,92.65,47100.0,67.8967,67.948,67.882,67.9333,47100.0
2014-03-04 13:10:00,92.65,92.68,92.57,92.57,32800.0,67.9333,67.9553,67.8747,67.8747,32800.0
2014-03-04 13:15:00,92.57,92.65,92.55,92.6,39500.0,67.8747,67.9333,67.86,67.8967,39500.0
2014-03-04 13:20:00,92.6,92.7,92.6,92.66,58600.0,67.8967,67.97,67.8967,67.9407,58600.0
2014-03-04 13:25:00,92.67,92.83,92.67,92.83,45300.0,67.948,68.0653,67.948,68.0653,45300.0
2014-03-04 13:30:00,92.82,92.94,92.81,92.94,71900.0,68.058,68.146,68.0506,68.146,71900.0
2014-03-04 13:35:00,92.93,92.95,92.82,92.85,31900.0,68.1386,68.1533,68.058,68.08,31900.0
2014-03-04 13:40:00,92.85,92.94,92.83,92.92,28000.0,68.08,68.146,68.0653,68.1313,28000.0
2014-03-04 13:45:00,92.91,93.01,92.81,92.82,120600.0,68.124,68.1973,68.0506,68.058,120600.0
2014-03-04 13:50:00,92.81,92.87,92.61,92.67,108000.0,68.0506,68.0946,67.904,67.948,108000.0
2014-03-04 13:55:00,92.67,92.79,92.66,92.76,41600.0,67.948,68.036,67.9407,68.014,41600.0
2014-03-04 14:00:00,92.77,92.78,92.65,92.77,53400.0,68.0213,68.0287,67.9333,68.0213,53400.0
2014-03-04 14:05:00,92.78,92.78,92.63,92.72,68900.0,68.0287,68.0287,67.9187,67.9847,68900.0
2014-03-04 14:10:00,92.72,92.75,92.68,92.68,36600.0,67.9847,68.0067,67.9553,67.9553,36600.0
2014-03-04 14:15:00,92.69,92.71,92.57,92.66,32200.0,67.9627,67.9773,67.8747,67.9407,32200.0
2014-03-04 14:20:00,92.65,92.71,92.57,92.68,32300.0,67.9333,67.9773,67.8747,67.9553,32300.0
2014-03-04 14:25:00,92.67,92.71,92.62,92.71,48600.0,67.948,67.9773,67.9113,67.9773,48600.0
2014-03-04 14:30:00,92.7,92.8,92.7,92.72,134900.0,67.97,68.0433,67.97,67.9847,134900.0
2014-03-04 14:35:00,92.72,92.72,92.61,92.7,39600.0,67.9847,67.9847,67.904,67.97,39600.0
2014-03-04 14:40:00,92.71,92.77,92.69,92.75,37500.0,67.9773,68.0213,67.9627,68.0067,37500.0
2014-03-04 14:45:00,92.75,92.75,92.65,92.66,41900.0,68.0067,68.0067,67.9333,67.9407,41900.0
2014-03-04 14:50:00,92.66,92.71,92.64,92.67,22700.0,67.9407,67.9773,67.926,67.948,22700.0
2014-03-04 14:55:00,92.68,92.74,92.67,92.67,57600.0,67.9553,67.9993,67.948,67.948,57600.0
2014-03-04 15:00:00,92.67,92.75,92.63,92.72,65800.0,67.948,68.0067,67.9187,67.9847,65800.0
2014-03-04 15:05:00,92.72,92.73,92.69,92.71,37700.0,67.9847,67.992,67.9627,67.9773,37700.0
2014-03-04 15:10:00,92.72,92.83,92.71,92.83,39000.0,67.9847,68.0653,67.9773,68.0653,39000.0
2014-03-04 15:15:00,92.83,92.94,92.79,92.92,41800.0,68.0653,68.146,68.036,68.1313,41800.0
2014-03-04 15:20:00,92.92,93.01,92.89,92.96,88900.0,68.1313,68.1973,68.1093,68.1606,88900.0
2014-03-04 15:25:00,92.96,92.96,92.81,92.81,72800.0,68.1606,68.1606,68.0506,68.0506,72800.0
2014-03-04 15:30:00,92.82,92.82,92.72,92.79,90300.0,68.058,68.058,67.9847,68.036,90300.0
2014-03-04 15:35:00,92.81,92.82,92.64,92.64,99400.0,68.0506,68.058,67.926,67.926,99400.0
2014-03-04 15:40:00,92.64,92.76,92.63,92.76,98000.0,67.926,68.014,67.9187,68.014,98000.0
2014-03-04 15:45:00,92.75,92.77,92.53,92.54,154000.0,68.0067,68.0213,67.8453,67.8527,154000.0
2014-03-04 15:50:00,92.53,92.56,92.49,92.56,170300.0,67.8453,67.8673,67.816,67.8673,170300.0
2014-03-04 15:55:00,92.56,92.58,92.39,92.46,333800.0,67.8673,67.882,67.7427,67.794,333800.0
2014-03-05 09:30:00,92.14,92.45,91.58,92.07,182200.0,67.5594,67.7867,67.1488,67.5081,182200.0
2014-03-05 09:35:00,92.1,92.37,91.95,92.17,60600.0,67.5301,67.728,67.4201,67.5814,60600.0
2014-03-05 09:40:00,92.15,92.45,92.1,92.34,44400.0,67.5667,67.7867,67.5301,67.706,44400.0
2014-03-05 09:45:00,92.35,92.5,92.35,92.43,30900.0,67.7134,67.8233,67.7134,67.772,30900.0
2014-03-05 09:50:00,92.43,92.46,92.25,92.32,121100.0,67.772,67.794,67.64,67.6914,121100.0
2014-03-05 09:55:00,92.3,92.31,91.94,92.04,35100.0,67.6767,67.684,67.4127,67.4861,35100.0
2014-03-05 10:00:00,92.06,92.14,91.84,92.12,43400.0,67.5007,67.5594,67.3394,67.5447,43400.0
2014-03-05 10:05:00,92.12,92.3,92.12,92.21,34500.0,67.5447,67.6767,67.5447,67.6107,34500.0
2014-03-05 10:10:00,92.2,92.49,92.19,92.48,54500.0,67.6034,67.816,67.596,67.8087,54500.0
2014-03-05 10:15:00,92.49,92.54,92.44,92.44,51200.0,67.816,67.8527,67.7794,67.7794,51200.0
2014-03-05 10:20:00,92.43,92.43,92.21,92.21,17300.0,67.772,67.772,67.6107,67.6107,17300.0
2014-03-05 10:25:00,92.24,92.43,92.19,92.4,49400.0,67.6327,67.772,67.596,67.75,49400.0
2014-03-05 10:30:00,92.4,92.5,92.39,92.47,34500.0,67.75,67.8233,67.7427,67.8014,34500.0
2014-03-05 10:35:00,92.47,92.49,92.4,92.4,39200.0,67.8014,67.816,67.75,67.75,39200.0
2014-03-05 10:40:00,92.39,92.6,92.38,92.56,56900.0,67.7427,67.8967,67.7354,67.8673,56900.0
2014-03-05 10:45:00,92.55,92.55,92.34,92.39,54400.0,67.86,67.86,67.706,67.7427,54400.0
2014-03-05 10:50:00,92.39,92.42,92.31,92.4,63800.0,67.7427,67.7647,67.684,67.75,63800.0
2014-03-05 10:55:00,92.39,92.44,92.34,92.37,25400.0,67.7427,67.7794,67.706,67.728,25400.0
2014-03-05 11:00:00,92.41,92.53,92.41,92.5,26100.0,67.7574,67.8453,67.7574,67.8233,26100.0
2014-03-05 11:05:00,92.49,92.5,92.45,92.46,11500.0,67.816,67.8233,67.7867,67.794,11500.0
2014-03-05 11:10:00,92.45,92.45,92.34,92.35,26700.0,67.7867,67.7867,67.706,67.7134,26700.0
2014-03-05 11:15:00,92.35,92.37,92.27,92.3,25300.0,67.7134,67.728,67.6547,67.6767,25300.0
2014-03-05 11:20:00,92.3,92.37,92.28,92.32,19700.0,67.6767,67.728,67.662,67.6914,19700.0
2014-03-05 11:25:00,92.33,92.38,92.19,92.22,56000.0,67.6987,67.7354,67.596,67.618,56000.0
2014-03-05 11:30:00,92.2,92.39,92.2,92.38,27500.0,67.6034,67.7427,67.6034,67.7354,27500.0
2014-03-05 11:35:00,92.39,92.45,92.34,92.43,29900.0,67.7427,67.7867,67.706,67.772,29900.0
2014-03-05 11:40:00,92.42,92.43,92.34,92.38,27800.0,67.7647,67.772,67.706,67.7354,27800.0
2014-03-05 11:45:00,92.38,92.49,92.38,92.49,28600.0,67.7354,67.816,67.7354,67.816,28600.0
2014-03-05 11:50:00,92.48,92.55,92.42,92.43,19000.0,67.8087,67.86,67.7647,67.772,19000.0
2014-03-05 11:55:00,92.43,92.46,92.36,92.36,29300.0,67.772,67.794,67.7207,67.7207,29300.0
2014-03-05 12:00:00,92.35,92.41,92.32,92.38,14600.0,67.7134,67.7574,67.6914,67.7354,14600.0
2014-03-05 12:05:00,92.37,92.37,92.18,92.18,25000.0,67.728,67.728,67.5887,67.5887,25000.0
2014-03-05 12:10:00,92.18,92.18,92.06,92.11,15800.0,67.5887,67.5887,67.5007,67.5374,15800.0
2014-03-05 12:15:00,92.11,92.18,92.08,92.16,13700.0,67.5374,67.5887,67.5154,67.5741,13700.0
2014-03-05 12:20:00,92.15,92.23,92.15,92.16,22500.0,67.5667,67.6254,67.5667,67.5741,22500.0
2014-03-05 12:25:00,92.18,92.22,92.13,92.16,27300.0,67.5887,67.618,67.5521,67.5741,27300.0
2014-03-05 12:30:00,92.15,92.16,92.05,92.09,17500.0,67.5667,67.5741,67.4934,67.5227,17500.0
2014-03-05 12:35:00,92.09,92.16,92.09,92.11,15200.0,67.5227,67.5741,67.5227,67.5374,15200.0
2014-03-05 12:40:00,92.11,92.15,92.03,92.13,22100.0,67.5374,67.5667,67.4787,67.5521,22100.0
2014-03-05 12:45:00,92.14,92.2,92.09,92.19,20400.0,67.5594,67.6034,67.5227,67.596,20400.0
2014-03-05 12:50:00,92.19,92.19,92.1,92.1,19800.0,67.596,67.596,67.5301,67.5301,19800.0
2014-03-05 12:55:00,92.1,92.11,92.08,92.08,10400.0,67.5301,67.5374,67.5154,67.5154,10400.0
2014-03-05 13:00:00,92.08,92.17,92.08,92.17,17900.0,67.5154,67.5814,67.5154,67.5814,17900.0
2014-03-05 13:05:00,92.16,92.17,92.13,92.13,10000.0,67.5741,67.5814,67.5521,67.5521,10000.0
2014-03-05 13:10:00,92.12,92.14,92.1,92.14,18900.0,67.5447,67.5594,67.5301,67.5594,18900.0
2014-03-05 13:15:00,92.15,92.19,92.12,92.12,18200.0,67.5667,67.596,67.5447,67.5447,18200.0
2014-03-05 13:20:00,92.12,92.21,92.11,92.16,11700.0,67.5447,67.6107,67.5374,67.5741,11700.0
2014-03-05 13:25:00,92.16,92.18,92.13,92.13,16400.0,67.5741,67.5887,67.5521,67.5521,16400.0
2014-03-05 13:30:00,92.14,92.15,92.1,92.14,16800.0,67.5594,67.5667,67.5301,67.5594,16800.0
2014-03-05 13:35:00,92.13,92.17,92.1,92.16,15200.0,67.5521,67.5814,67.5301,67.5741,15200.0
2014-03-05 13:40:00,92.16,92.17,92.1,92.1,13900.0,67.5741,67.5814,67.5301,67.5301,13900.0
2014-03-05 13:45:00,92.1,92.13,92.01,92.04,31100.0,67.5301,67.5521,67.4641,67.4861,31100.0
2014-03-05 13:50:00,92.04,92.05,91.91,91.97,25000.0,67.4861,67.4934,67.3907,67.4347,25000.0
2014-03-05 13:55:00,91.96,92.0,91.91,92.0,21800.0,67.4274,67.4567,67.3907,67.4567,21800.0
2014-03-05 14:00:00,92.01,92.06,91.97,91.97,32400.0,67.4641,67.5007,67.4347,67.4347,32400.0
2014-03-05 14:05:00,91.96,92.03,91.93,92.01,21900.0,67.4274,67.4787,67.4054,67.4641,21900.0
2014-03-05 14:10:00,92.0,92.03,91.94,91.96,25800.0,67.4567,67.4787,67.4127,67.4274,25800.0
2014-03-05 14:15:00,91.96,91.96,91.76,91.8,61200.0,67.4274,67.4274,67.2808,67.3101,61200.0
2014-03-05 14:20:00,91.79,91.88,91.76,91.84,34000.0,67.3028,67.3687,67.2808,67.3394,34000.0
2014-03-05 14:25:00,91.83,91.86,91.7,91.75,27800.0,67.3321,67.3541,67.2368,67.2734,27800.0
2014-03-05 14:30:00,91.75,91.84,91.73,91.84,20800.0,67.2734,67.3394,67.2588,67.3394,20800.0
2014-03-05 14:35:00,91.84,91.89,91.82,91.88,22600.0,67.3394,67.3761,67.3248,67.3687,22600.0
2014-03-05 14:40:00,91.89,91.89,91.79,91.8,29900.0,67.3761,67.3761,67.3028,67.3101,29900.0
2014-03-05 14:45:00,91.79,91.8,91.75,91.76,26600.0,67.3028,67.3101,67.2734,67.2808,26600.0
2014-03-05 14:50:00,91.77,91.85,91.75,91.75,23800.0,67.2881,67.3468,67.2734,67.2734,23800.0
2014-03-05 14:55:00,91.74,91.77,91.7,91.76,30200.0,67.2661,67.2881,67.2368,67.2808,30200.0
2014-03-05 15:00:00,91.76,91.76,91.68,91.71,31700.0,67.2808,67.2808,67.2221,67.2441,31700.0
2014-03-05 15:05:00,91.71,91.77,91.63,91.66,39400.0,67.2441,67.2881,67.1854,67.2074,39400.0
2014-03-05 15:10:00,91.65,91.75,91.65,91.73,37800.0,67.2001,67.2734,67.2001,67.2588,37800.0
2014-03-05 15:15:00,91.71,91.73,91.66,91.67,34800.0,67.2441,67.2588,67.2074,67.2148,34800.0
2014-03-05 15:20:00,91.66,91.71,91.66,91.7,49500.0,67.2074,67.2441,67.2074,67.2368,49500.0
2014-03-05 15:25:00,91.7,91.72,91.68,91.7,75700.0,67.2368,67.2514,67.2221,67.2368,75700.0
2014-03-05 15:30:00,91.7,91.82,91.69,91.82,62000.0,67.2368,67.3248,67.2294,67.3248,62000.0
2014-03-05 15:35:00,91.82,91.87,91.82,91.85,63700.0,67.3248,67.3614,67.3248,67.3468,63700.0
2014-03-05 15:40:00,91.86,91.9,91.85,91.86,145400.0,67.3541,67.3834,67.3468,67.3541,145400.0
2014-03-05 15:45:00,91.86,91.91,91.86,91.91,81200.0,67.3541,67.3907,67.3541,67.3907,81200.0
2014-03-05 15:50:00,91.91,91.95,91.9,91.95,78900.0,67.3907,67.4201,67.3834,67.4201,78900.0
2014-03-05 15:55:00,91.95,92.05,91.94,92.02,265800.0,67.4201,67.4934,67.4127,67.4714,265800.0
2014-03-06 09:30:00,92.23,92.39,92.09,92.31,85100.0,67.6254,67.7427,67.5227,67.684,85100.0
2014-03-06 09:35:00,92.32,92.36,92.05,92.1,45400.0,67.6914,67.7207,67.4934,67.5301,45400.0
2014-03-06 09:40:00,92.07,92.15,91.89,92.15,59900.0,67.5081,67.5667,67.3761,67.5667,59900.0
2014-03-06 09:45:00,92.16,92.36,92.16,92.25,45200.0,67.5741,67.7207,67.5741,67.64,45200.0
2014-03-06 09:50:00,92.28,92.36,92.0,92.12,87600.0,67.662,67.7207,67.4567,67.5447,87600.0
2014-03-06 09:55:00,92.12,92.25,92.07,92.14,70200.0,67.5447,67.64,67.5081,67.5594,70200.0
2014-03-06 10:00:00,92.14,92.27,92.13,92.26,22400.0,67.5594,67.6547,67.5521,67.6474,22400.0
2014-03-06 10:05:00,92.26,92.29,92.12,92.17,60300.0,67.6474,67.6694,67.5447,67.5814,60300.0
2014-03-06 10:10:00,92.17,92.2,92.06,92.09,37100.0,67.5814,67.6034,67.5007,67.5227,37100.0
2014-03-06 10:15:00,92.09,92.1,91.93,92.03,40300.0,67.5227,67.5301,67.4054,67.4787,40300.0
2014-03-06 10:20:00,92.02,92.11,91.99,92.11,64700.0,67.4714,67.5374,67.4494,67.5374,64700.0
2014-03-06 10:25:00,92.11,92.22,92.06,92.22,64200.0,67.5374,67.618,67.5007,67.618,64200.0
2014-03-06 10:30:00,92.23,92.47,92.23,92.41,42100.0,67.6254,67.8014,67.6254,67.7574,42100.0
2014-03-06 10:35:00,92.41,92.55,92.28,92.34,101300.0,67.7574,67.86,67.662,67.706,101300.0
2014-03-06 10:40:00,92.34,92.5,92.29,92.5,38200.0,67.706,67.8233,67.6694,67.8233,38200.0
2014-03-06 10:45:00,92.49,92.54,92.43,92.54,33700.0,67.816,67.8527,67.772,67.8527,33700.0
2014-03-06 10:50:00,92.53,92.66,92.51,92.66,50800.0,67.8453,67.9407,67.8307,67.9407,50800.0
2014-03-06 10:55:00,92.66,92.66,92.53,92.55,34900.0,67.9407,67.9407,67.8453,67.86,34900.0
2014-03-06 11:00:00,92.55,92.68,92.52,92.57,35600.0,67.86,67.9553,67.838,67.8747,35600.0
2014-03-06 11:05:00,92.57,92.73,92.56,92.71,24300.0,67.8747,67.992,67.8673,67.9773,24300.0
2014-03-06 11:10:00,92.71,92.76,92.67,92.76,16100.0,67.9773,68.014,67.948,68.014,16100.0
2014-03-06 11:15:00,92.74,92.86,92.74,92.84,36400.0,67.9993,68.0873,67.9993,68.0726,36400.0
2014-03-06 11:20:00,92.84,92.85,92.69,92.69,24800.0,68.0726,68.08,67.9627,67.9627,24800.0
2014-03-06 11:25:00,92.7,92.73,92.67,92.68,34400.0,67.97,67.992,67.948,67.9553,34400.0
2014-03-06 11:30:00,92.7,92.84,92.7,92.84,25900.0,67.97,68.0726,67.97,68.0726,25900.0
2014-03-06 11:35:00,92.83,92.97,92.83,92.91,33900.0,68.0653,68.168,68.0653,68.124,33900.0
2014-03-06 11:40:00,92.93,92.93,92.79,92.82,21200.0,68.1386,68.1386,68.036,68.058,21200.0
2014-03-06 11:45:00,92.82,92.97,92.8,92.96,37400.0,68.058,68.168,68.0433,68.1606,37400.0
2014-03-06 11:50:00,92.96,93.03,92.88,92.88,47300.0,68.1606,68.212,68.102,68.102,47300.0
2014-03-06 11:55:00,92.89,92.99,92.88,92.88,30600.0,68.1093,68.1826,68.102,68.102,30600.0
2014-03-06 12:00:00,92.87,92.97,92.85,92.94,24700.0,68.0946,68.168,68.08,68.146,24700.0
2014-03-06 12:05:00,92.93,93.0,92.93,92.96,22100.0,68.1386,68.19,68.1386,68.1606,22100.0
2014-03-06 12:10:00,92.96,93.03,92.96,93.02,28500.0,68.1606,68.212,68.1606,68.2046,28500.0
2014-03-06 12:15:00,93.02,93.04,92.99,93.03,26000.0,68.2046,68.2193,68.1826,68.212,26000.0
2014-03-06 12:20:00,93.03,93.06,92.96,92.97,50600.0,68.212,68.234,68.1606,68.168,50600.0
2014-03-06 12:25:00,92.95,93.0,92.85,92.87,28700.0,68.1533,68.19,68.08,68.0946,28700.0
2014-03-06 12:30:00,92.88,92.93,92.86,92.87,30300.0,68.102,68.1386,68.0873,68.0946,30300.0
2014-03-06 12:35:00,92.87,92.94,92.81,92.94,34300.0,68.0946,68.146,68.0506,68.146,34300.0
2014-03-06 12:40:00,92.93,92.96,92.84,92.86,29400.0,68.1386,68.1606,68.0726,68.0873,29400.0
2014-03-06 12:45:00,92.86,92.88,92.82,92.86,12400.0,68.0873,68.102,68.058,68.0873,12400.0
2014-03-06 12:50:00,92.86,92.93,92.86,92.88,25100.0,68.0873,68.1386,68.0873,68.102,25100.0
2014-03-06 12:55:00,92.87,92.88,92.81,92.85,22100.0,68.0946,68.102,68.0506,68.08,22100.0
2014-03-06 13:00:00,92.85,92.89,92.77,92.79,33100.0,68.08,68.1093,68.0213,68.036,33100.0
2014-03-06 13:05:00,92.79,92.87,92.79,92.85,29600.0,68.036,68.0946,68.036,68.08,29600.0
2014-03-06 13:10:00,92.85,92.86,92.72,92.74,34500.0,68.08,68.0873,67.9847,67.9993,34500.0
2014-03-06 13:15:00,92.73,92.76,92.69,92.74,38400.0,67.992,68.014,67.9627,67.9993,38400.0
2014-03-06 13:20:00,92.74,92.77,92.67,92.7,38800.0,67.9993,68.0213,67.948,67.97,38800.0
2014-03-06 13:25:00,92.69,92.7,92.59,92.59,32400.0,67.9627,67.97,67.8893,67.8893,32400.0
2014-03-06 13:30:00,92.61,92.65,92.56,92.57,50600.0,67.904,67.9333,67.8673,67.8747,50600.0
2014-03-06 13:35:00,92.57,92.62,92.51,92.52,26900.0,67.8747,67.9113,67.8307,67.838,26900.0
2014-03-06 13:40:00,92.52,92.52,92.39,92.43,37200.0,67.838,67.838,67.7427,67.772,37200.0
2014-03-06 13:45:00,92.43,92.44,92.32,92.35,35600.0,67.772,67.7794,67.6914,67.7134,35600.0
2014-03-06 13:50:00,92.35,92.47,92.34,92.41,31800.0,67.7134,67.8014,67.706,67.7574,31800.0
2014-03-06 13:55:00,92.41,92.48,92.35,92.47,21400.0,67.7574,67.8087,67.7134,67.8014,21400.0
2014-03-06 14:00:00,92.48,92.53,92.43,92.47,23900.0,67.8087,67.8453,67.772,67.8014,23900.0
2014-03-06 14:05:00,92.48,92.58,92.48,92.55,34200.0,67.8087,67.882,67.8087,67.86,34200.0
2014-03-06 14:10:00,92.55,92.6,92.5,92.6,19400.0,67.86,67.8967,67.8233,67.8967,19400.0
2014-03-06 14:15:00,92.59,92.59,92.48,92.53,16400.0,67.8893,67.8893,67.8087,67.8453,16400.0
2014-03-06 14:20:00,92.53,92.68,92.53,92.68,27400.0,67.8453,67.9553,67.8453,67.9553,27400.0
2014-03-06 14:25:00,92.68,92.83,92.68,92.73,46000.0,67.9553,68.0653,67.9553,67.992,46000.0
2014-03-06 14:30:00,92.72,92.73,92.64,92.64,23600.0,67.9847,67.992,67.926,67.926,23600.0
2014-03-06 14:35:00,92.64,92.69,92.6,92.66,12700.0,67.926,67.9627,67.8967,67.9407,12700.0
2014-03-06 14:40:00,92.66,92.79,92.66,92.76,30900.0,67.9407,68.036,67.9407,68.014,30900.0
2014-03-06 14:45:00,92.75,92.79,92.73,92.77,50000.0,68.0067,68.036,67.992,68.0213,50000.0
2014-03-06 14:50:00,92.76,92.76,92.69,92.69,34600.0,68.014,68.014,67.9627,67.9627,34600.0
2014-03-06 14:55:00,92.69,92.74,92.68,92.71,48500.0,67.9627,67.9993,67.9553,67.9773,48500.0
2014-03-06 15:00:00,92.72,92.79,92.72,92.78,42200.0,67.9847,68.036,67.9847,68.0287,42200.0
2014-03-06 15:05:00,92.78,92.79,92.65,92.67,19600.0,68.0287,68.036,67.9333,67.948,19600.0
2014-03-06 15:10:00,92.67,92.71,92.61,92.71,44800.0,67.948,67.9773,67.904,67.9773,44800.0
2014-03-06 15:15:00,92.72,92.75,92.71,92.72,30100.0,67.9847,68.0067,67.9773,67.9847,30100.0
2014-03-06 15:20:00,92.72,92.72,92.67,92.72,22100.0,67.9847,67.9847,67.948,67.9847,22100.0
2014-03-06 15:25:00,92.72,92.76,92.69,92.76,31700.0,67.9847,68.014,67.9627,68.014,31700.0
2014-03-06 15:30:00,92.76,92.79,92.75,92.76,81700.0,68.014,68.036,68.0067,68.014,81700.0
2014-03-06 15:35:00,92.76,92.78,92.74,92.78,75600.0,68.014,68.0287,67.9993,68.0287,75600.0
2014-03-06 15:40:00,92.78,92.82,92.76,92.76,79300.0,68.0287,68.058,68.014,68.014,79300.0
2014-03-06 15:45:00,92.75,92.78,92.68,92.69,114700.0,68.0067,68.0287,67.9553,67.9627,114700.0
2014-03-06 15:50:00,92.68,92.82,92.68,92.75,226900.0,67.9553,68.058,67.9553,68.0067,226900.0
2014-03-06 15:55:00,92.75,92.8,92.71,92.8,266800.0,68.0067,68.0433,67.9773,68.0433,266800.0
2014-03-07 09:30:00,93.23,93.35,92.61,92.9,179000.0,68.3586,68.4466,67.904,68.1166,179000.0
2014-03-07 09:35:00,92.91,93.23,92.72,93.08,150100.0,68.124,68.3586,67.9847,68.2486,150100.0
2014-03-07 09:40:00,93.08,93.3,92.94,93.02,208000.0,68.2486,68.4099,68.146,68.2046,208000.0
2014-03-07 09:45:00,93.05,93.14,92.62,92.63,90900.0,68.2266,68.2926,67.9113,67.9187,90900.0
2014-03-07 09:50:00,92.65,92.85,92.51,92.67,212500.0,67.9333,68.08,67.8307,67.948,212500.0
2014-03-07 09:55:00,92.69,92.84,92.62,92.76,47800.0,67.9627,68.0726,67.9113,68.014,47800.0
2014-03-07 10:00:00,92.77,92.77,92.5,92.71,102400.0,68.0213,68.0213,67.8233,67.9773,102400.0
2014-03-07 10:05:00,92.71,92.8,92.66,92.73,51000.0,67.9773,68.0433,67.9407,67.992,51000.0
2014-03-07 10:10:00,92.73,92.81,92.58,92.75,73500.0,67.992,68.0506,67.882,68.0067,73500.0
2014-03-07 10:15:00,92.73,92.78,92.7,92.74,62700.0,67.992,68.0287,67.97,67.9993,62700.0
2014-03-07 10:20:00,92.75,92.84,92.74,92.75,44800.0,68.0067,68.0726,67.9993,68.0067,44800.0
2014-03-07 10:25:00,92.76,92.83,92.74,92.76,45200.0,68.014,68.0653,67.9993,68.014,45200.0
2014-03-07 10:30:00,92.76,92.87,92.7,92.75,69100.0,68.014,68.0946,67.97,68.0067,69100.0
2014-03-07 10:35:00,92.75,93.05,92.75,93.01,79000.0,68.0067,68.2266,68.0067,68.1973,79000.0
2014-03-07 10:40:00,93.01,93.02,92.93,92.94,75200.0,68.1973,68.2046,68.1386,68.146,75200.0
2014-03-07 10:45:00,92.95,92.95,92.85,92.87,58400.0,68.1533,68.1533,68.08,68.0946,58400.0
2014-03-07 10:50:00,92.85,93.0,92.85,92.97,49300.0,68.08,68.19,68.08,68.168,49300.0
2014-03-07 10:55:00,92.98,92.99,92.79,92.83,35200.0,68.1753,68.1826,68.036,68.0653,35200.0
2014-03-07 11:00:00,92.81,92.84,92.68,92.68,59100.0,68.0506,68.0726,67.9553,67.9553,59100.0
2014-03-07 11:05:00,92.68,92.77,92.62,92.77,40100.0,67.9553,68.0213,67.9113,68.0213,40100.0
2014-03-07 11:10:00,92.75,92.79,92.65,92.67,55600.0,68.0067,68.036,67.9333,67.948,55600.0
2014-03-07 11:15:00,92.67,92.7,92.64,92.64,74400.0,67.948,67.97,67.926,67.926,74400.0
2014-03-07 11:20:00,92.64,92.71,92.59,92.67,38700.0,67.926,67.9773,67.8893,67.948,38700.0
2014-03-07 11:25:00,92.66,92.7,92.64,92.66,40900.0,67.9407,67.97,67.926,67.9407,40900.0
2014-03-07 11:30:00,92.65,92.68,92.56,92.58,30900.0,67.9333,67.9553,67.8673,67.882,30900.0
2014-03-07 11:35:00,92.59,92.62,92.54,92.56,26100.0,67.8893,67.9113,67.8527,67.8673,26100.0
2014-03-07 11:40:00,92.55,92.68,92.55,92.65,19200.0,67.86,67.9553,67.86,67.9333,19200.0
2014-03-07 11:45:00,92.66,92.72,92.65,92.69,39700.0,67.9407,67.9847,67.9333,67.9627,39700.0
2014-03-07 11:50:00,92.69,92.69,92.55,92.55,14600.0,67.9627,67.9627,67.86,67.86,14600.0
2014-03-07 11:55:00,92.55,92.77,92.54,92.76,30200.0,67.86,68.0213,67.8527,68.014,30200.0
2014-03-07 12:00:00,92.74,92.75,92.64,92.64,14800.0,67.9993,68.0067,67.926,67.926,14800.0
2014-03-07 12:05:00,92.65,92.66,92.59,92.63,14500.0,67.9333,67.9407,67.8893,67.9187,14500.0
2014-03-07 12:10:00,92.62,92.7,92.62,92.66,8700.0,67.9113,67.97,67.9113,67.9407,8700.0
2014-03-07 12:15:00,92.66,92.71,92.66,92.71,18600.0,67.9407,67.9773,67.9407,67.9773,18600.0
2014-03-07 12:20:00,92.71,92.84,92.71,92.81,24100.0,67.9773,68.0726,67.9773,68.0506,24100.0
2014-03-07 12:25:00,92.79,92.91,92.79,92.89,22000.0,68.036,68.124,68.036,68.1093,22000.0
2014-03-07 12:30:00,92.89,92.89,92.75,92.79,17900.0,68.1093,68.1093,68.0067,68.036,17900.0
2014-03-07 12:35:00,92.78,92.88,92.76,92.87,21500.0,68.0287,68.102,68.014,68.0946,21500.0
2014-03-07 12:40:00,92.87,92.88,92.82,92.83,18700.0,68.0946,68.102,68.058,68.0653,18700.0
2014-03-07 12:45:00,92.83,92.85,92.75,92.81,55800.0,68.0653,68.08,68.0067,68.0506,55800.0
2014-03-07 12:50:00,92.8,92.86,92.79,92.85,19700.0,68.0433,68.0873,68.036,68.08,19700.0
2014-03-07 12:55:00,92.84,92.88,92.79,92.81,18900.0,68.0726,68.102,68.036,68.0506,18900.0
2014-03-07 13:00:00,92.81,92.82,92.68,92.71,17400.0,68.0506,68.058,67.9553,67.9773,17400.0
2014-03-07 13:05:00,92.7,92.8,92.7,92.78,76000.0,67.97,68.0433,67.97,68.0287,76000.0
2014-03-07 13:10:00,92.75,92.75,92.65,92.69,17100.0,68.0067,68.0067,67.9333,67.9627,17100.0
2014-03-07 13:15:00,92.69,92.71,92.62,92.69,68900.0,67.9627,67.9773,67.9113,67.9627,68900.0
2014-03-07 13:20:00,92.67,92.71,92.63,92.69,14800.0,67.948,67.9773,67.9187,67.9627,14800.0
2014-03-07 13:25:00,92.69,92.72,92.68,92.72,19700.0,67.9627,67.9847,67.9553,67.9847,19700.0
2014-03-07 13:30:00,92.72,92.72,92.65,92.7,20100.0,67.9847,67.9847,67.9333,67.97,20100.0
2014-03-07 13:35:00,92.69,92.73,92.55,92.58,32000.0,67.9627,67.992,67.86,67.882,32000.0
2014-03-07 13:40:00,92.58,92.66,92.56,92.62,31100.0,67.882,67.9407,67.8673,67.9113,31100.0
2014-03-07 13:45:00,92.63,92.73,92.63,92.72,24300.0,67.9187,67.992,67.9187,67.9847,24300.0
2014-03-07 13:50:00,92.71,92.78,92.7,92.78,16700.0,67.9773,68.0287,67.97,68.0287,16700.0
2014-03-07 13:55:00,92.77,92.93,92.77,92.92,43500.0,68.0213,68.1386,68.0213,68.1313,43500.0
2014-03-07 14:00:00,92.91,92.95,92.89,92.95,21700.0,68.124,68.1533,68.1093,68.1533,21700.0
2014-03-07 14:05:00,92.94,92.99,92.88,92.89,44600.0,68.146,68.1826,68.102,68.1093,44600.0
2014-03-07 14:10:00,92.88,92.93,92.84,92.88,30400.0,68.102,68.1386,68.0726,68.102,30400.0
2014-03-07 14:15:00,92.88,92.9,92.79,92.79,22000.0,68.102,68.1166,68.036,68.036,22000.0
2014-03-07 14:20:00,92.78,92.79,92.68,92.75,32100.0,68.0287,68.036,67.9553,68.0067,32100.0
2014-03-07 14:25:00,92.74,92.82,92.73,92.75,37300.0,67.9993,68.058,67.992,68.0067,37300.0
2014-03-07 14:30:00,92.75,92.81,92.72,92.77,37800.0,68.0067,68.0506,67.9847,68.0213,37800.0
2014-03-07 14:35:00,92.78,92.78,92.74,92.75,14100.0,68.0287,68.0287,67.9993,68.0067,14100.0
2014-03-07 14:40:00,92.75,92.84,92.74,92.82,20300.0,68.0067,68.0726,67.9993,68.058,20300.0
2014-03-07 14:45:00,92.81,92.97,92.81,92.94,26200.0,68.0506,68.168,68.0506,68.146,26200.0
2014-03-07 14:50:00,92.94,93.06,92.93,93.05,93400.0,68.146,68.234,68.1386,68.2266,93400.0
2014-03-07 14:55:00,93.06,93.1,92.96,92.97,56200.0,68.234,68.2633,68.1606,68.168,56200.0
2014-03-07 15:00:00,92.98,93.07,92.93,93.01,43600.0,68.1753,68.2413,68.1386,68.1973,43600.0
2014-03-07 15:05:00,92.98,93.02,92.96,92.98,29300.0,68.1753,68.2046,68.1606,68.1753,29300.0
2014-03-07 15:10:00,92.98,93.05,92.95,93.04,32400.0,68.1753,68.2266,68.1533,68.2193,32400.0
2014-03-07 15:15:00,93.05,93.08,92.99,92.99,47100.0,68.2266,68.2486,68.1826,68.1826,47100.0
2014-03-07 15:20:00,92.99,93.03,92.94,92.98,39600.0,68.1826,68.212,68.146,68.1753,39600.0
2014-03-07 15:25:00,92.98,93.04,92.97,92.98,35600.0,68.1753,68.2193,68.168,68.1753,35600.0
2014-03-07 15:30:00,92.96,93.02,92.86,92.87,49800.0,68.1606,68.2046,68.0873,68.0946,49800.0
2014-03-07 15:35:00,92.86,92.87,92.69,92.7,114000.0,68.0873,68.0946,67.9627,67.97,114000.0
2014-03-07 15:40:00,92.71,92.86,92.69,92.84,67700.0,67.9773,68.0873,67.9627,68.0726,67700.0
2014-03-07 15:45:00,92.86,92.89,92.79,92.85,73700.0,68.0873,68.1093,68.036,68.08,73700.0
2014-03-07 15:50:00,92.84,92.87,92.81,92.81,82300.0,68.0726,68.0946,68.0506,68.0506,82300.0
2014-03-07 15:55:00,92.82,92.98,92.81,92.97,187200.0,68.058,68.1753,68.0506,68.168,187200.0
2014-03-10 09:30:00,92.67,93.0,92.55,92.81,99900.0,67.948,68.19,67.86,68.0506,99900.0
2014-03-10 09:35:00,92.8,92.8,92.23,92.23,66900.0,68.0433,68.0433,67.6254,67.6254,66900.0
2014-03-10 09:40:00,92.25,92.37,92.08,92.32,56800.0,67.64,67.728,67.5154,67.6914,56800.0
2014-03-10 09:45:00,92.28,92.66,92.25,92.56,42800.0,67.662,67.9407,67.64,67.8673,42800.0
2014-03-10 09:50:00,92.56,92.69,92.35,92.62,51700.0,67.8673,67.9627,67.7134,67.9113,51700.0
2014-03-10 09:55:00,92.63,92.76,92.42,92.76,43600.0,67.9187,68.014,67.7647,68.014,43600.0
2014-03-10 10:00:00,92.75,92.75,92.45,92.61,44700.0,68.0067,68.0067,67.7867,67.904,44700.0
2014-03-10 10:05:00,92.61,92.65,92.53,92.58,42300.0,67.904,67.9333,67.8453,67.882,42300.0
2014-03-10 10:10:00,92.56,92.6,92.42,92.47,34700.0,67.8673,67.8967,67.7647,67.8014,34700.0
2014-03-10 10:15:00,92.45,92.59,92.45,92.54,40100.0,67.7867,67.8893,67.7867,67.8527,40100.0
2014-03-10 10:20:00,92.55,92.67,92.55,92.63,23500.0,67.86,67.948,67.86,67.9187,23500.0
2014-03-10 10:25:00,92.62,92.62,92.52,92.55,34600.0,67.9113,67.9113,67.838,67.86,34600.0
2014-03-10 10:30:00,92.54,92.55,92.49,92.49,52900.0,67.8527,67.86,67.816,67.816,52900.0
2014-03-10 10:35:00,92.46,92.49,92.34,92.36,36100.0,67.794,67.816,67.706,67.7207,36100.0
2014-03-10 10:40:00,92.35,92.35,92.15,92.28,31800.0,67.7134,67.7134,67.5667,67.662,31800.0
2014-03-10 10:45:00,92.27,92.32,92.18,92.3,29400.0,67.6547,67.6914,67.5887,67.6767,29400.0
2014-03-10 10:50:00,92.3,92.33,92.22,92.28,29200.0,67.6767,67.6987,67.618,67.662,29200.0
2014-03-10 10:55:00,92.27,92.28,92.2,92.25,21200.0,67.6547,67.662,67.6034,67.64,21200.0
2014-03-10 11:00:00,92.25,92.31,92.22,92.3,32600.0,67.64,67.684,67.618,67.6767,32600.0
2014-03-10 11:05:00,92.28,92.49,92.24,92.49,41400.0,67.662,67.816,67.6327,67.816,41400.0
2014-03-10 11:10:00,92.5,92.55,92.42,92.54,36300.0,67.8233,67.86,67.7647,67.8527,36300.0
2014-03-10 11:15:00,92.55,92.6,92.52,92.54,26600.0,67.86,67.8967,67.838,67.8527,26600.0
2014-03-10 11:20:00,92.54,92.62,92.44,92.62,40900.0,67.8527,67.9113,67.7794,67.9113,40900.0
2014-03-10 11:25:00,92.62,92.65,92.45,92.48,47600.0,67.9113,67.9333,67.7867,67.8087,47600.0
2014-03-10 11:30:00,92.5,92.53,92.41,92.41,20400.0,67.8233,67.8453,67.7574,67.7574,20400.0
2014-03-10 11:35:00,92.41,92.48,92.36,92.39,16700.0,67.7574,67.8087,67.7207,67.7427,16700.0
2014-03-10 11:40:00,92.39,92.45,92.39,92.42,22200.0,67.7427,67.7867,67.7427,67.7647,22200.0
2014-03-10 11:45:00,92.41,92.41,92.31,92.35,20800.0,67.7574,67.7574,67.684,67.7134,20800.0
2014-03-10 11:50:00,92.35,92.35,92.23,92.24,28700.0,67.7134,67.7134,67.6254,67.6327,28700.0
2014-03-10 11:55:00,92.24,92.28,92.17,92.25,45600.0,67.6327,67.662,67.5814,67.64,45600.0
2014-03-10 12:00:00,92.25,92.27,92.13,92.16,18300.0,67.64,67.6547,67.5521,67.5741,18300.0
2014-03-10 12:05:00,92.16,92.2,92.06,92.19,22900.0,67.5741,67.6034,67.5007,67.596,22900.0
2014-03-10 12:10:00,92.2,92.25,92.2,92.25,15800.0,67.6034,67.64,67.6034,67.64,15800.0
2014-03-10 12:15:00,92.24,92.36,92.23,92.36,59600.0,67.6327,67.7207,67.6254,67.7207,59600.0
2014-03-10 12:20:00,92.36,92.39,92.33,92.39,22900.0,67.7207,67.7427,67.6987,67.7427,22900.0
2014-03-10 12:25:00,92.4,92.47,92.4,92.47,18800.0,67.75,67.8014,67.75,67.8014,18800.0
2014-03-10 12:30:00,92.47,92.54,92.46,92.54,16100.0,67.8014,67.8527,67.794,67.8527,16100.0
2014-03-10 12:35:00,92.53,92.55,92.49,92.55,17700.0,67.8453,67.86,67.816,67.86,17700.0
2014-03-10 12:40:00,92.53,92.54,92.47,92.49,12400.0,67.8453,67.8527,67.8014,67.816,12400.0
2014-03-10 12:45:00,92.49,92.53,92.47,92.52,19500.0,67.816,67.8453,67.8014,67.838,19500.0
2014-03-10 12:50:00,92.51,92.58,92.51,92.54,12300.0,67.8307,67.882,67.8307,67.8527,12300.0
2014-03-10 12:55:00,92.54,92.66,92.51,92.63,43900.0,67.8527,67.9407,67.8307,67.9187,43900.0
2014-03-10 13:00:00,92.63,92.73,92.62,92.7,28600.0,67.9187,67.992,67.9113,67.97,28600.0
2014-03-10 13:05:00,92.71,92.73,92.67,92.73,12800.0,67.9773,67.992,67.948,67.992,12800.0
2014-03-10 13:10:00,92.72,92.75,92.64,92.7,26500.0,67.9847,68.0067,67.926,67.97,26500.0
2014-03-10 13:15:00,92.71,92.75,92.67,92.67,25500.0,67.9773,68.0067,67.948,67.948,25500.0
2014-03-10 13:20:00,92.65,92.69,92.6,92.6,9900.0,67.9333,67.9627,67.8967,67.8967,9900.0
2014-03-10 13:25:00,92.61,92.7,92.61,92.68,21800.0,67.904,67.97,67.904,67.9553,21800.0
2014-03-10 13:30:00,92.7,92.7,92.51,92.53,29300.0,67.97,67.97,67.8307,67.8453,29300.0
2014-03-10 13:35:00,92.53,92.58,92.5,92.55,13800.0,67.8453,67.882,67.8233,67.86,13800.0
2014-03-10 13:40:00,92.54,92.58,92.5,92.54,11000.0,67.8527,67.882,67.8233,67.8527,11000.0
2014-03-10 13:45:00,92.53,92.56,92.5,92.56,21800.0,67.8453,67.8673,67.8233,67.8673,21800.0
2014-03-10 13:50:00,92.57,92.6,92.55,92.57,19300.0,67.8747,67.8967,67.86,67.8747,19300.0
2014-03-10 13:55:00,92.57,92.63,92.54,92.63,19000.0,67.8747,67.9187,67.8527,67.9187,19000.0
2014-03-10 14:00:00,92.62,92.68,92.58,92.65,57700.0,67.9113,67.9553,67.882,67.9333,57700.0
2014-03-10 14:05:00,92.64,92.67,92.62,92.66,11000.0,67.926,67.948,67.9113,67.9407,11000.0
2014-03-10 14:10:00,92.68,92.74,92.66,92.73,60900.0,67.9553,67.9993,67.9407,67.992,60900.0
2014-03-10 14:15:00,92.73,92.77,92.69,92.73,37500.0,67.992,68.0213,67.9627,67.992,37500.0
2014-03-10 14:20:00,92.73,92.76,92.68,92.69,38900.0,67.992,68.014,67.9553,67.9627,38900.0
2014-03-10 14:25:00,92.69,92.69,92.61,92.62,28200.0,67.9627,67.9627,67.904,67.9113,28200.0
2014-03-10 14:30:00,92.62,92.73,92.6,92.73,20500.0,67.9113,67.992,67.8967,67.992,20500.0
2014-03-10 14:35:00,92.72,92.74,92.67,92.7,20100.0,67.9847,67.9993,67.948,67.97,20100.0
2014-03-10 14:40:00,92.7,92.73,92.68,92.69,14900.0,67.97,67.992,67.9553,67.9627,14900.0
2014-03-10 14:45:00,92.69,92.84,92.64,92.84,49100.0,67.9627,68.0726,67.926,68.0726,49100.0
2014-03-10 14:50:00,92.84,92.87,92.8,92.84,31800.0,68.0726,68.0946,68.0433,68.0726,31800.0
2014-03-10 14:55:00,92.84,92.89,92.82,92.89,21800.0,68.0726,68.1093,68.058,68.1093,21800.0
2014-03-10 15:00:00,92.88,92.88,92.81,92.82,16200.0,68.102,68.102,68.0506,68.058,16200.0
2014-03-10 15:05:00,92.82,92.87,92.82,92.86,130900.0,68.058,68.0946,68.058,68.0873,130900.0
2014-03-10 15:10:00,92.85,92.85,92.77,92.79,23200.0,68.08,68.08,68.0213,68.036,23200.0
2014-03-10 15:15:00,92.79,92.8,92.73,92.73,30300.0,68.036,68.0433,67.992,67.992,30300.0
2014-03-10 15:20:00,92.73,92.8,92.69,92.8,29800.0,67.992,68.0433,67.9627,68.0433,29800.0
2014-03-10 15:25:00,92.79,92.81,92.69,92.74,26100.0,68.036,68.0506,67.9627,67.9993,26100.0
2014-03-10 15:30:00,92.74,92.77,92.71,92.77,30800.0,67.9993,68.0213,67.9773,68.0213,30800.0
2014-03-10 15:35:00,92.76,92.85,92.76,92.82,34300.0,68.014,68.08,68.014,68.058,34300.0
2014-03-10 15:40:00,92.82,92.84,92.81,92.82,36100.0,68.058,68.0726,68.0506,68.058,36100.0
2014-03-10 15:45:00,92.81,92.98,92.8,92.97,80500.0,68.0506,68.1753,68.0433,68.168,80500.0
2014-03-10 15:50:00,92.97,93.0,92.94,92.97,80600.0,68.168,68.19,68.146,68.168,80600.0
2014-03-10 15:55:00,92.97,92.97,92.85,92.89,155800.0,68.168,68.168,68.08,68.1093,155800.0
2014-03-11 09:30:00,93.24,93.39,93.17,93.34,109200.0,68.3659,68.4759,68.3146,68.4393,109200.0
2014-03-11 09:35:00,93.33,93.36,92.98,93.11,55600.0,68.4319,68.4539,68.1753,68.2706,55600.0
2014-03-11 09:40:00,93.09,93.32,93.09,93.27,33500.0,68.256,68.4246,68.256,68.3879,33500.0
2014-03-11 09:45:00,93.27,93.37,93.15,93.34,203200.0,68.3879,68.4613,68.2999,68.4393,203200.0
2014-03-11 09:50:00,93.34,93.39,93.2,93.27,49600.0,68.4393,68.4759,68.3366,68.3879,49600.0
2014-03-11 09:55:00,93.27,93.28,93.16,93.17,47500.0,68.3879,68.3953,68.3073,68.3146,47500.0
2014-03-11 10:00:00,93.21,93.22,93.04,93.15,33000.0,68.3439,68.3513,68.2193,68.2999,33000.0
2014-03-11 10:05:00,93.16,93.37,93.1,93.36,114700.0,68.3073,68.4613,68.2633,68.4539,114700.0
2014-03-11 10:10:00,93.37,93.61,93.37,93.58,75200.0,68.4613,68.6372,68.4613,68.6152,75200.0
2014-03-11 10:15:00,93.56,93.57,93.42,93.44,59100.0,68.6006,68.6079,68.4979,68.5126,59100.0
2014-03-11 10:20:00,93.44,93.44,93.37,93.43,17800.0,68.5126,68.5126,68.4613,68.5052,17800.0
2014-03-11 10:25:00,93.43,93.48,93.41,93.46,29000.0,68.5052,68.5419,68.4906,68.5272,29000.0
2014-03-11 10:30:00,93.47,93.49,93.39,93.47,35000.0,68.5346,68.5492,68.4759,68.5346,35000.0
2014-03-11 10:35:00,93.46,93.58,93.46,93.52,31900.0,68.5272,68.6152,68.5272,68.5712,31900.0
2014-03-11 10:40:00,93.53,93.58,93.51,93.56,29000.0,68.5786,68.6152,68.5639,68.6006,29000.0
2014-03-11 10:45:00,93.56,93.61,93.54,93.58,24800.0,68.6006,68.6372,68.5859,68.6152,24800.0
2014-03-11 10:50:00,93.59,93.62,93.51,93.53,50900.0,68.6226,68.6446,68.5639,68.5786,50900.0
2014-03-11 10:55:00,93.53,93.6,93.46,93.56,39400.0,68.5786,68.6299,68.5272,68.6006,39400.0
2014-03-11 11:00:00,93.56,93.6,93.47,93.51,35300.0,68.6006,68.6299,68.5346,68.5639,35300.0
2014-03-11 11:05:00,93.5,93.58,93.45,93.45,34400.0,68.5566,68.6152,68.5199,68.5199,34400.0
2014-03-11 11:10:00,93.44,93.48,93.39,93.48,27000.0,68.5126,68.5419,68.4759,68.5419,27000.0
2014-03-11 11:15:00,93.47,93.54,93.44,93.46,29000.0,68.5346,68.5859,68.5126,68.5272,29000.0
2014-03-11 11:20:00,93.46,93.58,93.46,93.52,27900.0,68.5272,68.6152,68.5272,68.5712,27900.0
2014-03-11 11:25:00,93.52,93.56,93.45,93.49,20200.0,68.5712,68.6006,68.5199,68.5492,20200.0
2014-03-11 11:30:00,93.48,93.56,93.42,93.54,35100.0,68.5419,68.6006,68.4979,68.5859,35100.0
2014-03-11 11:35:00,93.54,93.57,93.44,93.48,29000.0,68.5859,68.6079,68.5126,68.5419,29000.0
2014-03-11 11:40:00,93.49,93.5,93.17,93.2,34000.0,68.5492,68.5566,68.3146,68.3366,34000.0
2014-03-11 11:45:00,93.19,93.25,93.13,93.24,80700.0,68.3293,68.3733,68.2853,68.3659,80700.0
2014-03-11 11:50:00,93.25,93.28,93.19,93.19,34300.0,68.3733,68.3953,68.3293,68.3293,34300.0
2014-03-11 11:55:00,93.2,93.2,93.06,93.06,78300.0,68.3366,68.3366,68.234,68.234,78300.0
2014-03-11 12:00:00,93.05,93.05,92.88,92.98,50800.0,68.2266,68.2266,68.102,68.1753,50800.0
2014-03-11 12:05:00,92.98,93.0,92.78,92.79,49600.0,68.1753,68.19,68.0287,68.036,49600.0
2014-03-11 12:10:00,92.79,92.9,92.75,92.89,32400.0,68.036,68.1166,68.0067,68.1093,32400.0
2014-03-11 12:15:00,92.88,92.89,92.72,92.73,45600.0,68.102,68.1093,67.9847,67.992,45600.0
2014-03-11 12:20:00,92.74,92.87,92.7,92.87,38500.0,67.9993,68.0946,67.97,68.0946,38500.0
2014-03-11 12:25:00,92.86,92.91,92.82,92.9,36000.0,68.0873,68.124,68.058,68.1166,36000.0
2014-03-11 12:30:00,92.9,92.96,92.84,92.94,24100.0,68.1166,68.1606,68.0726,68.146,24100.0
2014-03-11 12:35:00,92.94,92.95,92.74,92.74,29600.0,68.146,68.1533,67.9993,67.9993,29600.0
2014-03-11 12:40:00,92.74,92.77,92.7,92.74,33200.0,67.9993,68.0213,67.97,67.9993,33200.0
2014-03-11 12:45:00,92.73,92.84,92.72,92.81,33400.0,67.992,68.0726,67.9847,68.0506,33400.0
2014-03-11 12:50:00,92.8,92.91,92.8,92.89,17800.0,68.0433,68.124,68.0433,68.1093,17800.0
2014-03-11 12:55:00,92.89,92.9,92.83,92.83,21800.0,68.1093,68.1166,68.0653,68.0653,21800.0
2014-03-11 13:00:00,92.81,92.83,92.68,92.69,27700.0,68.0506,68.0653,67.9553,67.9627,27700.0
2014-03-11 13:05:00,92.68,92.7,92.6,92.69,33700.0,67.9553,67.97,67.8967,67.9627,33700.0
2014-03-11 13:10:00,92.69,92.76,92.67,92.75,25900.0,67.9627,68.014,67.948,68.0067,25900.0
2014-03-11 13:15:00,92.76,92.76,92.69,92.71,21900.0,68.014,68.014,67.9627,67.9773,21900.0
2014-03-11 13:20:00,92.71,92.79,92.46,92.46,61800.0,67.9773,68.036,67.794,67.794,61800.0
2014-03-11 13:25:00,92.46,92.53,92.24,92.25,85100.0,67.794,67.8453,67.6327,67.64,85100.0
2014-03-11 13:30:00,92.25,92.38,92.2,92.36,71900.0,67.64,67.7354,67.6034,67.7207,71900.0
2014-03-11 13:35:00,92.37,92.54,92.37,92.51,73700.0,67.728,67.8527,67.728,67.8307,73700.0
2014-03-11 13:40:00,92.52,92.52,92.39,92.43,30500.0,67.838,67.838,67.7427,67.772,30500.0
2014-03-11 13:45:00,92.43,92.49,92.34,92.43,39800.0,67.772,67.816,67.706,67.772,39800.0
2014-03-11 13:50:00,92.44,92.48,92.39,92.44,30600.0,67.7794,67.8087,67.7427,67.7794,30600.0
2014-03-11 13:55:00,92.46,92.5,92.4,92.48,19900.0,67.794,67.8233,67.75,67.8087,19900.0
2014-03-11 14:00:00,92.47,92.56,92.43,92.5,32500.0,67.8014,67.8673,67.772,67.8233,32500.0
2014-03-11 14:05:00,92.51,92.53,92.43,92.43,25100.0,67.8307,67.8453,67.772,67.772,25100.0
2014-03-11 14:10:00,92.43,92.51,92.42,92.44,31500.0,67.772,67.8307,67.7647,67.7794,31500.0
2014-03-11 14:15:00,92.45,92.46,92.38,92.42,35800.0,67.7867,67.794,67.7354,67.7647,35800.0
2014-03-11 14:20:00,92.42,92.42,92.29,92.31,46100.0,67.7647,67.7647,67.6694,67.684,46100.0
2014-03-11 14:25:00,92.32,92.33,92.24,92.27,56200.0,67.6914,67.6987,67.6327,67.6547,56200.0
2014-03-11 14:30:00,92.27,92.3,92.14,92.19,63600.0,67.6547,67.6767,67.5594,67.596,63600.0
2014-03-11 14:35:00,92.19,92.25,92.15,92.2,49300.0,67.596,67.64,67.5667,67.6034,49300.0
2014-03-11 14:40:00,92.21,92.21,92.11,92.18,37600.0,67.6107,67.6107,67.5374,67.5887,37600.0
2014-03-11 14:45:00,92.18,92.2,92.07,92.07,54700.0,67.5887,67.6034,67.5081,67.5081,54700.0
2014-03-11 14:50:00,92.08,92.15,92.06,92.08,43600.0,67.5154,67.5667,67.5007,67.5154,43600.0
2014-03-11 14:55:00,92.07,92.08,91.85,91.88,99200.0,67.5081,67.5154,67.3468,67.3687,99200.0
2014-03-11 15:00:00,91.88,91.89,91.77,91.82,102400.0,67.3687,67.3761,67.2881,67.3248,102400.0
2014-03-11 15:05:00,91.81,91.81,91.65,91.75,59200.0,67.3174,67.3174,67.2001,67.2734,59200.0
2014-03-11 15:10:00,91.76,91.77,91.56,91.62,64800.0,67.2808,67.2881,67.1341,67.1781,64800.0
2014-03-11 15:15:00,91.63,91.78,91.57,91.7,62500.0,67.1854,67.2954,67.1414,67.2368,62500.0
2014-03-11 15:20:00,91.7,91.83,91.65,91.81,89700.0,67.2368,67.3321,67.2001,67.3174,89700.0
2014-03-11 15:25:00,91.79,91.81,91.68,91.71,70200.0,67.3028,67.3174,67.2221,67.2441,70200.0
2014-03-11 15:30:00,91.71,91.73,91.68,91.71,160000.0,67.2441,67.2588,67.2221,67.2441,160000.0
2014-03-11 15:35:00,91.7,91.73,91.64,91.67,140000.0,67.2368,67.2588,67.1928,67.2148,140000.0
2014-03-11 15:40:00,91.67,91.74,91.65,91.69,125800.0,67.2148,67.2661,67.2001,67.2294,125800.0
2014-03-11 15:45:00,91.69,91.75,91.66,91.75,143100.0,67.2294,67.2734,67.2074,67.2734,143100.0
2014-03-11 15:50:00,91.74,91.86,91.73,91.86,121300.0,67.2661,67.3541,67.2588,67.3541,121300.0
2014-03-11 15:55:00,91.86,91.99,91.84,91.94,278800.0,67.3541,67.4494,67.3394,67.4127,278800.0
2014-03-12 09:30:00,91.19,91.3,90.91,90.93,153000.0,66.8628,66.9435,66.6575,66.6722,153000.0
2014-03-12 09:35:00,90.96,91.23,90.95,91.11,49100.0,66.6942,66.8922,66.6868,66.8042,49100.0
2014-03-12 09:40:00,91.13,91.14,90.54,90.6,124900.0,66.8188,66.8262,66.3862,66.4302,124900.0
2014-03-12 09:45:00,90.59,90.8,90.39,90.76,119800.0,66.4229,66.5769,66.2762,66.5475,119800.0
2014-03-12 09:50:00,90.78,91.08,90.67,90.77,116800.0,66.5622,66.7822,66.4815,66.5549,116800.0
2014-03-12 09:55:00,90.77,90.89,90.61,90.73,50800.0,66.5549,66.6429,66.4376,66.5255,50800.0
2014-03-12 10:00:00,90.72,90.97,90.62,90.97,92500.0,66.5182,66.7015,66.4449,66.7015,92500.0
2014-03-12 10:05:00,90.98,91.25,90.98,91.2,95200.0,66.7088,66.9068,66.7088,66.8702,95200.0
2014-03-12 10:10:00,91.2,91.29,91.07,91.11,66100.0,66.8702,66.9361,66.7748,66.8042,66100.0
2014-03-12 10:15:00,91.11,91.11,90.76,90.87,69700.0,66.8042,66.8042,66.5475,66.6282,69700.0
2014-03-12 10:20:00,90.87,91.31,90.86,91.19,190200.0,66.6282,66.9508,66.6209,66.8628,190200.0
2014-03-12 10:25:00,91.21,91.27,91.0,91.0,45900.0,66.8775,66.9215,66.7235,66.7235,45900.0
2014-03-12 10:30:00,91.0,91.06,90.89,90.91,76600.0,66.7235,66.7675,66.6429,66.6575,76600.0
2014-03-12 10:35:00,90.9,90.92,90.79,90.85,60400.0,66.6502,66.6649,66.5695,66.6135,60400.0
2014-03-12 10:40:00,90.85,90.99,90.78,90.98,71300.0,66.6135,66.7162,66.5622,66.7088,71300.0
2014-03-12 10:45:00,90.99,91.04,90.79,90.89,65800.0,66.7162,66.7528,66.5695,66.6429,65800.0
2014-03-12 10:50:00,90.88,91.02,90.82,90.98,45900.0,66.6355,66.7382,66.5915,66.7088,45900.0
2014-03-12 10:55:00,90.98,91.21,90.98,91.12,59700.0,66.7088,66.8775,66.7088,66.8115,59700.0
2014-03-12 11:00:00,91.13,91.19,90.99,90.99,50400.0,66.8188,66.8628,66.7162,66.7162,50400.0
2014-03-12 11:05:00,90.99,91.21,90.97,91.16,39100.0,66.7162,66.8775,66.7015,66.8408,39100.0
2014-03-12 11:10:00,91.16,91.19,91.0,91.08,69600.0,66.8408,66.8628,66.7235,66.7822,69600.0
2014-03-12 11:15:00,91.07,91.17,91.04,91.12,34700.0,66.7748,66.8482,66.7528,66.8115,34700.0
2014-03-12 11:20:00,91.13,91.25,91.13,91.2,21700.0,66.8188,66.9068,66.8188,66.8702,21700.0
2014-03-12 11:25:00,91.18,91.34,91.14,91.33,62400.0,66.8555,66.9728,66.8262,66.9655,62400.0
2014-03-12 11:30:00,91.33,91.36,91.3,91.34,29700.0,66.9655,66.9875,66.9435,66.9728,29700.0
2014-03-12 11:35:00,91.32,91.32,91.23,91.26,51700.0,66.9581,66.9581,66.8922,66.9141,51700.0
2014-03-12 11:40:00,91.26,91.29,91.18,91.29,16700.0,66.9141,66.9361,66.8555,66.9361,16700.0
2014-03-12 11:45:00,91.28,91.41,91.23,91.39,22100.0,66.9288,67.0241,66.8922,67.0095,22100.0
2014-03-12 11:50:00,91.38,91.39,91.23,91.34,33100.0,67.0021,67.0095,66.8922,66.9728,33100.0
2014-03-12 11:55:00,91.34,91.35,91.15,91.15,29000.0,66.9728,66.9801,66.8335,66.8335,29000.0
2014-03-12 12:00:00,91.15,91.31,91.14,91.31,22900.0,66.8335,66.9508,66.8262,66.9508,22900.0
2014-03-12 12:05:00,91.31,91.4,91.31,91.36,22100.0,66.9508,67.0168,66.9508,66.9875,22100.0
2014-03-12 12:10:00,91.35,91.4,91.31,91.4,20200.0,66.9801,67.0168,66.9508,67.0168,20200.0
2014-03-12 12:15:00,91.4,91.41,91.3,91.31,26900.0,67.0168,67.0241,66.9435,66.9508,26900.0
2014-03-12 12:20:00,91.3,91.39,91.29,91.33,40600.0,66.9435,67.0095,66.9361,66.9655,40600.0
2014-03-12 12:25:00,91.32,91.32,91.14,91.17,43200.0,66.9581,66.9581,66.8262,66.8482,43200.0
2014-03-12 12:30:00,91.17,91.17,91.05,91.14,22000.0,66.8482,66.8482,66.7602,66.8262,22000.0
2014-03-12 12:35:00,91.14,91.17,91.08,91.08,34800.0,66.8262,66.8482,66.7822,66.7822,34800.0
2014-03-12 12:40:00,91.07,91.12,91.03,91.05,25000.0,66.7748,66.8115,66.7455,66.7602,25000.0
2014-03-12 12:45:00,91.05,91.14,91.05,91.05,33800.0,66.7602,66.8262,66.7602,66.7602,33800.0
2014-03-12 12:50:00,91.05,91.06,90.98,91.0,19900.0,66.7602,66.7675,66.7088,66.7235,19900.0
2014-03-12 12:55:00,91.0,91.1,90.93,91.04,44700.0,66.7235,66.7968,66.6722,66.7528,44700.0
2014-03-12 13:00:00,91.04,91.1,91.02,91.1,19400.0,66.7528,66.7968,66.7382,66.7968,19400.0
2014-03-12 13:05:00,91.1,91.1,91.0,91.0,17600.0,66.7968,66.7968,66.7235,66.7235,17600.0
2014-03-12 13:10:00,90.98,90.98,90.83,90.84,15900.0,66.7088,66.7088,66.5989,66.6062,15900.0
2014-03-12 13:15:00,90.84,90.95,90.84,90.95,25100.0,66.6062,66.6868,66.6062,66.6868,25100.0
2014-03-12 13:20:00,90.94,90.94,90.79,90.79,20900.0,66.6795,66.6795,66.5695,66.5695,20900.0
2014-03-12 13:25:00,90.81,90.87,90.78,90.84,25900.0,66.5842,66.6282,66.5622,66.6062,25900.0
2014-03-12 13:30:00,90.84,90.95,90.84,90.87,26100.0,66.6062,66.6868,66.6062,66.6282,26100.0
2014-03-12 13:35:00,90.87,90.96,90.84,90.91,38200.0,66.6282,66.6942,66.6062,66.6575,38200.0
2014-03-12 13:40:00,90.9,90.95,90.88,90.92,48000.0,66.6502,66.6868,66.6355,66.6649,48000.0
2014-03-12 13:45:00,90.93,90.98,90.91,90.94,17800.0,66.6722,66.7088,66.6575,66.6795,17800.0
2014-03-12 13:50:00,90.94,90.96,90.94,90.95,12000.0,66.6795,66.6942,66.6795,66.6868,12000.0
2014-03-12 13:55:00,90.95,91.03,90.95,90.97,32000.0,66.6868,66.7455,66.6868,66.7015,32000.0
2014-03-12 14:00:00,90.97,91.09,90.96,91.08,27900.0,66.7015,66.7895,66.6942,66.7822,27900.0
2014-03-12 14:05:00,91.07,91.1,91.0,91.02,25400.0,66.7748,66.7968,66.7235,66.7382,25400.0
2014-03-12 14:10:00,91.0,91.01,90.91,90.92,33200.0,66.7235,66.7308,66.6575,66.6649,33200.0
2014-03-12 14:15:00,90.93,90.93,90.86,90.87,45300.0,66.6722,66.6722,66.6209,66.6282,45300.0
2014-03-12 14:20:00,90.86,90.97,90.84,90.96,52100.0,66.6209,66.7015,66.6062,66.6942,52100.0
2014-03-12 14:25:00,90.96,90.96,90.86,90.92,34300.0,66.6942,66.6942,66.6209,66.6649,34300.0
2014-03-12 14:30:00,90.92,90.93,90.76,90.81,35100.0,66.6649,66.6722,66.5475,66.5842,35100.0
2014-03-12 14:35:00,90.82,90.86,90.78,90.79,51700.0,66.5915,66.6209,66.5622,66.5695,51700.0
2014-03-12 14:40:00,90.79,90.88,90.74,90.84,41000.0,66.5695,66.6355,66.5329,66.6062,41000.0
2014-03-12 14:45:00,90.83,90.84,90.71,90.73,33900.0,66.5989,66.6062,66.5109,66.5255,33900.0
2014-03-12 14:50:00,90.74,90.85,90.72,90.82,46900.0,66.5329,66.6135,66.5182,66.5915,46900.0
2014-03-12 14:55:00,90.84,90.85,90.76,90.76,42400.0,66.6062,66.6135,66.5475,66.5475,42400.0
2014-03-12 15:00:00,90.78,90.87,90.77,90.84,46300.0,66.5622,66.6282,66.5549,66.6062,46300.0
2014-03-12 15:05:00,90.85,90.87,90.77,90.85,84500.0,66.6135,66.6282,66.5549,66.6135,84500.0
2014-03-12 15:10:00,90.86,90.87,90.72,90.73,65800.0,66.6209,66.6282,66.5182,66.5255,65800.0
2014-03-12 15:15:00,90.73,90.76,90.71,90.74,37800.0,66.5255,66.5475,66.5109,66.5329,37800.0
2014-03-12 15:20:00,90.75,90.84,90.74,90.77,78200.0,66.5402,66.6062,66.5329,66.5549,78200.0
2014-03-12 15:25:00,90.77,90.81,90.74,90.81,65200.0,66.5549,66.5842,66.5329,66.5842,65200.0
2014-03-12 15:30:00,90.81,90.83,90.78,90.83,64800.0,66.5842,66.5989,66.5622,66.5989,64800.0
2014-03-12 15:35:00,90.83,90.89,90.74,90.89,130800.0,66.5989,66.6429,66.5329,66.6429,130800.0
2014-03-12 15:40:00,90.89,91.02,90.87,91.02,88100.0,66.6429,66.7382,66.6282,66.7382,88100.0
2014-03-12 15:45:00,91.02,91.08,90.99,91.02,119900.0,66.7382,66.7822,66.7162,66.7382,119900.0
2014-03-12 15:50:00,91.03,91.13,91.02,91.07,119100.0,66.7455,66.8188,66.7382,66.7748,119100.0
2014-03-12 15:55:00,91.06,91.2,91.03,91.17,233700.0,66.7675,66.8702,66.7455,66.8482,233700.0
2014-03-13 09:30:00,91.52,91.73,91.23,91.4,176000.0,67.1048,67.2588,66.8922,67.0168,176000.0
2014-03-13 09:35:00,91.44,91.44,91.04,91.12,199900.0,67.0461,67.0461,66.7528,66.8115,199900.0
2014-03-13 09:40:00,91.16,91.17,90.69,90.74,55200.0,66.8408,66.8482,66.4962,66.5329,55200.0
2014-03-13 09:45:00,90.69,90.98,90.67,90.72,40200.0,66.4962,66.7088,66.4815,66.5182,40200.0
2014-03-13 09:50:00,90.72,90.88,90.51,90.53,78900.0,66.5182,66.6355,66.3642,66.3789,78900.0
2014-03-13 09:55:00,90.58,90.64,90.35,90.36,89600.0,66.4156,66.4595,66.2469,66.2542,89600.0
2014-03-13 10:00:00,90.36,90.61,90.33,90.54,123700.0,66.2542,66.4376,66.2322,66.3862,123700.0
2014-03-13 10:05:00,90.56,90.6,90.43,90.49,74000.0,66.4009,66.4302,66.3056,66.3496,74000.0
2014-03-13 10:10:00,90.49,90.55,90.28,90.33,111700.0,66.3496,66.3936,66.1956,66.2322,111700.0
2014-03-13 10:15:00,90.32,90.55,90.25,90.5,72200.0,66.2249,66.3936,66.1736,66.3569,72200.0
2014-03-13 10:20:00,90.5,90.67,90.49,90.54,35800.0,66.3569,66.4815,66.3496,66.3862,35800.0
2014-03-13 10:25:00,90.55,90.68,90.48,90.62,47900.0,66.3936,66.4889,66.3422,66.4449,47900.0
2014-03-13 10:30:00,90.6,90.73,90.54,90.58,28200.0,66.4302,66.5255,66.3862,66.4156,28200.0
2014-03-13 10:35:00,90.58,90.63,90.44,90.52,34000.0,66.4156,66.4522,66.3129,66.3716,34000.0
2014-03-13 10:40:00,90.51,90.52,90.32,90.39,38400.0,66.3642,66.3716,66.2249,66.2762,38400.0
2014-03-13 10:45:00,90.37,90.4,90.25,90.34,46600.0,66.2616,66.2836,66.1736,66.2396,46600.0
2014-03-13 10:50:00,90.34,90.47,90.33,90.42,39500.0,66.2396,66.3349,66.2322,66.2982,39500.0
2014-03-13 10:55:00,90.43,90.5,90.36,90.46,80500.0,66.3056,66.3569,66.2542,66.3276,80500.0
2014-03-13 11:00:00,90.46,90.54,90.43,90.44,43600.0,66.3276,66.3862,66.3056,66.3129,43600.0
2014-03-13 11:05:00,90.44,90.46,90.35,90.4,86100.0,66.3129,66.3276,66.2469,66.2836,86100.0
2014-03-13 11:10:00,90.41,90.45,90.27,90.33,86600.0,66.2909,66.3202,66.1883,66.2322,86600.0
2014-03-13 11:15:00,90.34,90.53,90.34,90.51,27700.0,66.2396,66.3789,66.2396,66.3642,27700.0
2014-03-13 11:20:00,90.5,90.56,90.45,90.48,133500.0,66.3569,66.4009,66.3202,66.3422,133500.0
2014-03-13 11:25:00,90.47,90.47,90.29,90.33,34900.0,66.3349,66.3349,66.2029,66.2322,34900.0
2014-03-13 11:30:00,90.34,90.41,90.29,90.4,20900.0,66.2396,66.2909,66.2029,66.2836,20900.0
2014-03-13 11:35:00,90.4,90.41,90.35,90.38,39500.0,66.2836,66.2909,66.2469,66.2689,39500.0
2014-03-13 11:40:00,90.36,90.45,90.34,90.44,52400.0,66.2542,66.3202,66.2396,66.3129,52400.0
2014-03-13 11:45:00,90.45,90.46,90.35,90.38,33900.0,66.3202,66.3276,66.2469,66.2689,33900.0
2014-03-13 11:50:00,90.37,90.38,90.16,90.19,86500.0,66.2616,66.2689,66.1076,66.1296,86500.0
2014-03-13 11:55:00,90.18,90.2,90.07,90.15,105200.0,66.1223,66.1369,66.0416,66.1003,105200.0
2014-03-13 12:00:00,90.16,90.33,90.15,90.28,29300.0,66.1076,66.2322,66.1003,66.1956,29300.0
2014-03-13 12:05:00,90.28,90.29,90.05,90.16,82400.0,66.1956,66.2029,66.0269,66.1076,82400.0
2014-03-13 12:10:00,90.15,90.16,90.05,90.06,33900.0,66.1003,66.1076,66.0269,66.0343,33900.0
2014-03-13 12:15:00,90.05,90.11,90.01,90.07,49200.0,66.0269,66.0709,65.9976,66.0416,49200.0
2014-03-13 12:20:00,90.06,90.09,90.01,90.01,34100.0,66.0343,66.0563,65.9976,65.9976,34100.0
2014-03-13 12:25:00,90.01,90.01,89.82,89.86,137700.0,65.9976,65.9976,65.8583,65.8876,137700.0
2014-03-13 12:30:00,89.85,89.93,89.83,89.91,42200.0,65.8803,65.939,65.8656,65.9243,42200.0
2014-03-13 12:35:00,89.9,89.93,89.75,89.76,62500.0,65.917,65.939,65.807,65.8143,62500.0
2014-03-13 12:40:00,89.75,90.07,89.74,90.07,137000.0,65.807,66.0416,65.7996,66.0416,137000.0
2014-03-13 12:45:00,90.05,90.15,90.0,90.15,57800.0,66.0269,66.1003,65.9903,66.1003,57800.0
2014-03-13 12:50:00,90.15,90.22,89.9,89.93,44100.0,66.1003,66.1516,65.917,65.939,44100.0
2014-03-13 12:55:00,89.92,89.98,89.86,89.93,60400.0,65.9316,65.9756,65.8876,65.939,60400.0
2014-03-13 13:00:00,89.93,89.93,89.65,89.71,125400.0,65.939,65.939,65.7337,65.7776,125400.0
2014-03-13 13:05:00,89.69,89.77,89.6,89.77,85400.0,65.763,65.8216,65.697,65.8216,85400.0
2014-03-13 13:10:00,89.77,89.87,89.77,89.84,23900.0,65.8216,65.895,65.8216,65.873,23900.0
2014-03-13 13:15:00,89.86,89.97,89.84,89.96,42600.0,65.8876,65.9683,65.873,65.961,42600.0
2014-03-13 13:20:00,89.96,89.97,89.9,89.91,37900.0,65.961,65.9683,65.917,65.9243,37900.0
2014-03-13 13:25:00,89.91,90.13,89.91,90.13,43500.0,65.9243,66.0856,65.9243,66.0856,43500.0
2014-03-13 13:30:00,90.11,90.16,90.05,90.05,31200.0,66.0709,66.1076,66.0269,66.0269,31200.0
2014-03-13 13:35:00,90.03,90.05,89.9,89.9,33600.0,66.0123,66.0269,65.917,65.917,33600.0
2014-03-13 13:40:00,89.89,90.05,89.87,90.05,26300.0,65.9096,66.0269,65.895,66.0269,26300.0
2014-03-13 13:45:00,90.06,90.1,90.0,90.06,33200.0,66.0343,66.0636,65.9903,66.0343,33200.0
2014-03-13 13:50:00,90.04,90.05,89.93,89.95,26100.0,66.0196,66.0269,65.939,65.9536,26100.0
2014-03-13 13:55:00,89.95,90.07,89.88,90.05,27800.0,65.9536,66.0416,65.9023,66.0269,27800.0
2014-03-13 14:00:00,90.06,90.17,90.04,90.12,28600.0,66.0343,66.1149,66.0196,66.0783,28600.0
2014-03-13 14:05:00,90.13,90.13,89.98,89.99,35300.0,66.0856,66.0856,65.9756,65.983,35300.0
2014-03-13 14:10:00,89.99,90.08,89.99,90.08,38800.0,65.983,66.0489,65.983,66.0489,38800.0
2014-03-13 14:15:00,90.06,90.06,89.94,89.96,48400.0,66.0343,66.0343,65.9463,65.961,48400.0
2014-03-13 14:20:00,89.96,90.02,89.87,89.91,37000.0,65.961,66.0049,65.895,65.9243,37000.0
2014-03-13 14:25:00,89.9,90.02,89.88,89.99,31600.0,65.917,66.0049,65.9023,65.983,31600.0
2014-03-13 14:30:00,89.99,90.18,89.98,90.15,44700.0,65.983,66.1223,65.9756,66.1003,44700.0
2014-03-13 14:35:00,90.16,90.16,90.02,90.05,31000.0,66.1076,66.1076,66.0049,66.0269,31000.0
2014-03-13 14:40:00,90.06,90.17,90.03,90.07,35800.0,66.0343,66.1149,66.0123,66.0416,35800.0
2014-03-13 14:45:00,90.08,90.11,89.89,89.95,54200.0,66.0489,66.0709,65.9096,65.9536,54200.0
2014-03-13 14:50:00,89.95,90.03,89.94,89.96,59500.0,65.9536,66.0123,65.9463,65.961,59500.0
2014-03-13 14:55:00,89.95,90.06,89.92,90.04,54500.0,65.9536,66.0343,65.9316,66.0196,54500.0
2014-03-13 15:00:00,90.01,90.15,89.98,90.12,73300.0,65.9976,66.1003,65.9756,66.0783,73300.0
2014-03-13 15:05:00,90.12,90.12,89.85,89.88,90100.0,66.0783,66.0783,65.8803,65.9023,90100.0
2014-03-13 15:10:00,89.87,89.95,89.84,89.91,84700.0,65.895,65.9536,65.873,65.9243,84700.0
2014-03-13 15:15:00,89.91,89.96,89.85,89.85,48100.0,65.9243,65.961,65.8803,65.8803,48100.0
2014-03-13 15:20:00,89.85,90.06,89.84,90.02,91100.0,65.8803,66.0343,65.873,66.0049,91100.0
2014-03-13 15:25:00,90.02,90.09,89.99,90.07,53200.0,66.0049,66.0563,65.983,66.0416,53200.0
2014-03-13 15:30:00,90.07,90.12,90.0,90.05,91700.0,66.0416,66.0783,65.9903,66.0269,91700.0
2014-03-13 15:35:00,90.06,90.3,90.06,90.29,95300.0,66.0343,66.2103,66.0343,66.2029,95300.0
2014-03-13 15:40:00,90.3,90.3,90.22,90.25,125400.0,66.2103,66.2103,66.1516,66.1736,125400.0
2014-03-13 15:45:00,90.25,90.3,90.2,90.3,194200.0,66.1736,66.2103,66.1369,66.2103,194200.0
2014-03-13 15:50:00,90.29,90.33,90.21,90.23,157200.0,66.2029,66.2322,66.1443,66.1589,157200.0
2014-03-13 15:55:00,90.23,90.34,90.22,90.27,262900.0,66.1589,66.2396,66.1516,66.1883,262900.0
2014-03-14 09:30:00,90.21,90.59,90.13,90.46,127400.0,66.1443,66.4229,66.0856,66.3276,127400.0
2014-03-14 09:35:00,90.42,90.49,89.95,90.28,60300.0,66.2982,66.3496,65.9536,66.1956,60300.0
2014-03-14 09:40:00,90.26,90.33,90.1,90.2,78900.0,66.1809,66.2322,66.0636,66.1369,78900.0
2014-03-14 09:45:00,90.19,90.57,90.05,90.13,297300.0,66.1296,66.4082,66.0269,66.0856,297300.0
2014-03-14 09:50:00,90.08,90.12,89.79,89.8,43400.0,66.0489,66.0783,65.8363,65.8436,43400.0
2014-03-14 09:55:00,89.8,89.89,89.58,89.59,98700.0,65.8436,65.9096,65.6823,65.6897,98700.0
2014-03-14 10:00:00,89.6,89.86,89.6,89.71,91000.0,65.697,65.8876,65.697,65.7776,91000.0
2014-03-14 10:05:00,89.7,89.95,89.57,89.8,143800.0,65.7703,65.9536,65.675,65.8436,143800.0
2014-03-14 10:10:00,89.8,89.85,89.55,89.55,67100.0,65.8436,65.8803,65.6603,65.6603,67100.0
2014-03-14 10:15:00,89.57,89.72,89.51,89.65,99900.0,65.675,65.785,65.631,65.7337,99900.0
2014-03-14 10:20:00,89.63,89.65,89.29,89.34,108200.0,65.719,65.7337,65.4697,65.5064,108200.0
2014-03-14 10:25:00,89.34,89.56,89.31,89.4,134000.0,65.5064,65.6677,65.4844,65.5503,134000.0
2014-03-14 10:30:00,89.41,89.56,89.34,89.56,160800.0,65.5577,65.6677,65.5064,65.6677,160800.0
2014-03-14 10:35:00,89.56,89.63,89.49,89.49,102400.0,65.6677,65.719,65.6163,65.6163,102400.0
2014-03-14 10:40:00,89.5,89.55,89.46,89.48,76400.0,65.6237,65.6603,65.5943,65.609,76400.0
2014-03-14 10:45:00,89.48,89.54,89.44,89.53,93100.0,65.609,65.653,65.5797,65.6457,93100.0
2014-03-14 10:50:00,89.53,89.55,89.45,89.46,57300.0,65.6457,65.6603,65.587,65.5943,57300.0
2014-03-14 10:55:00,89.45,89.52,89.42,89.49,140000.0,65.587,65.6383,65.565,65.6163,140000.0
2014-03-14 11:00:00,89.48,89.55,89.44,89.45,51300.0,65.609,65.6603,65.5797,65.587,51300.0
2014-03-14 11:05:00,89.45,89.55,89.41,89.5,75600.0,65.587,65.6603,65.5577,65.6237,75600.0
2014-03-14 11:10:00,89.51,89.54,89.45,89.45,47200.0,65.631,65.653,65.587,65.587,47200.0
2014-03-14 11:15:00,89.45,89.5,89.38,89.47,36700.0,65.587,65.6237,65.5357,65.6017,36700.0
2014-03-14 11:20:00,89.47,89.51,89.43,89.47,42600.0,65.6017,65.631,65.5723,65.6017,42600.0
2014-03-14 11:25:00,89.46,89.47,89.33,89.43,57200.0,65.5943,65.6017,65.499,65.5723,57200.0
2014-03-14 11:30:00,89.44,89.47,89.34,89.44,65400.0,65.5797,65.6017,65.5064,65.5797,65400.0
2014-03-14 11:35:00,89.45,89.55,89.36,89.53,118300.0,65.587,65.6603,65.521,65.6457,118300.0
2014-03-14 11:40:00,89.55,89.64,89.45,89.6,152000.0,65.6603,65.7263,65.587,65.697,152000.0
2014-03-14 11:45:00,89.59,89.73,89.56,89.67,90500.0,65.6897,65.7923,65.6677,65.7483,90500.0
2014-03-14 11:50:00,89.67,89.94,89.64,89.8,188900.0,65.7483,65.9463,65.7263,65.8436,188900.0
2014-03-14 11:55:00,89.8,89.88,89.77,89.82,38000.0,65.8436,65.9023,65.8216,65.8583,38000.0
2014-03-14 12:00:00,89.82,89.86,89.53,89.57,76300.0,65.8583,65.8876,65.6457,65.675,76300.0
2014-03-14 12:05:00,89.57,89.76,89.57,89.68,74400.0,65.675,65.8143,65.675,65.7557,74400.0
2014-03-14 12:10:00,89.69,89.84,89.69,89.8,47100.0,65.763,65.873,65.763,65.8436,47100.0
2014-03-14 12:15:00,89.79,89.84,89.73,89.76,46300.0,65.8363,65.873,65.7923,65.8143,46300.0
2014-03-14 12:20:00,89.75,89.83,89.67,89.67,55700.0,65.807,65.8656,65.7483,65.7483,55700.0
2014-03-14 12:25:00,89.67,89.71,89.62,89.64,66400.0,65.7483,65.7776,65.7117,65.7263,66400.0
2014-03-14 12:30:00,89.64,89.66,89.52,89.58,327100.0,65.7263,65.741,65.6383,65.6823,327100.0
2014-03-14 12:35:00,89.56,89.67,89.52,89.58,109200.0,65.6677,65.7483,65.6383,65.6823,109200.0
2014-03-14 12:40:00,89.57,89.61,89.52,89.61,68200.0,65.675,65.7043,65.6383,65.7043,68200.0
2014-03-14 12:45:00,89.61,89.61,89.51,89.59,49700.0,65.7043,65.7043,65.631,65.6897,49700.0
2014-03-14 12:50:00,89.59,89.63,89.52,89.58,32100.0,65.6897,65.719,65.6383,65.6823,32100.0
2014-03-14 12:55:00,89.58,89.7,89.58,89.66,26000.0,65.6823,65.7703,65.6823,65.741,26000.0
2014-03-14 13:00:00,89.68,89.72,89.58,89.66,28200.0,65.7557,65.785,65.6823,65.741,28200.0
2014-03-14 13:05:00,89.65,89.67,89.57,89.6,53700.0,65.7337,65.7483,65.675,65.697,53700.0
2014-03-14 13:10:00,89.6,89.66,89.6,89.62,25700.0,65.697,65.741,65.697,65.7117,25700.0
2014-03-14 13:15:00,89.61,89.65,89.58,89.63,24000.0,65.7043,65.7337,65.6823,65.719,24000.0
2014-03-14 13:20:00,89.62,89.64,89.48,89.53,39800.0,65.7117,65.7263,65.609,65.6457,39800.0
2014-03-14 13:25:00,89.54,89.6,89.51,89.52,39100.0,65.653,65.697,65.631,65.6383,39100.0
2014-03-14 13:30:00,89.53,89.55,89.5,89.54,20000.0,65.6457,65.6603,65.6237,65.653,20000.0
2014-03-14 13:35:00,89.54,89.55,89.44,89.47,37500.0,65.653,65.6603,65.5797,65.6017,37500.0
2014-03-14 13:40:00,89.46,89.49,89.38,89.47,53400.0,65.5943,65.6163,65.5357,65.6017,53400.0
2014-03-14 13:45:00,89.46,89.47,89.37,89.39,33900.0,65.5943,65.6017,65.5284,65.543,33900.0
2014-03-14 13:50:00,89.38,89.51,89.36,89.4,55700.0,65.5357,65.631,65.521,65.5503,55700.0
2014-03-14 13:55:00,89.41,89.54,89.41,89.54,53000.0,65.5577,65.653,65.5577,65.653,53000.0
2014-03-14 14:00:00,89.53,89.56,89.46,89.47,30600.0,65.6457,65.6677,65.5943,65.6017,30600.0
2014-03-14 14:05:00,89.47,89.5,89.41,89.48,46400.0,65.6017,65.6237,65.5577,65.609,46400.0
2014-03-14 14:10:00,89.49,89.49,89.43,89.43,43900.0,65.6163,65.6163,65.5723,65.5723,43900.0
2014-03-14 14:15:00,89.44,89.49,89.41,89.44,63800.0,65.5797,65.6163,65.5577,65.5797,63800.0
2014-03-14 14:20:00,89.44,89.45,89.34,89.35,39500.0,65.5797,65.587,65.5064,65.5137,39500.0
2014-03-14 14:25:00,89.35,89.39,89.29,89.39,34000.0,65.5137,65.543,65.4697,65.543,34000.0
2014-03-14 14:30:00,89.39,89.41,89.36,89.4,23200.0,65.543,65.5577,65.521,65.5503,23200.0
2014-03-14 14:35:00,89.4,89.41,89.31,89.32,35400.0,65.5503,65.5577,65.4844,65.4917,35400.0
2014-03-14 14:40:00,89.32,89.37,89.23,89.36,49100.0,65.4917,65.5284,65.4257,65.521,49100.0
2014-03-14 14:45:00,89.34,89.36,89.28,89.3,52600.0,65.5064,65.521,65.4624,65.477,52600.0
2014-03-14 14:50:00,89.31,89.33,89.23,89.25,45900.0,65.4844,65.499,65.4257,65.4404,45900.0
2014-03-14 14:55:00,89.25,89.25,89.12,89.12,66000.0,65.4404,65.4404,65.345,65.345,66000.0
2014-03-14 15:00:00,89.12,89.22,89.12,89.15,74700.0,65.345,65.4184,65.345,65.367,74700.0
2014-03-14 15:05:00,89.15,89.19,89.13,89.17,76400.0,65.367,65.3964,65.3524,65.3817,76400.0
2014-03-14 15:10:00,89.17,89.17,89.06,89.08,81800.0,65.3817,65.3817,65.3011,65.3157,81800.0
2014-03-14 15:15:00,89.08,89.08,88.88,88.93,224200.0,65.3157,65.3157,65.1691,65.2057,224200.0
2014-03-14 15:20:00,88.94,89.09,88.92,89.01,103300.0,65.2131,65.323,65.1984,65.2644,103300.0
2014-03-14 15:25:00,89.01,89.06,88.98,89.04,105800.0,65.2644,65.3011,65.2424,65.2864,105800.0
2014-03-14 15:30:00,89.04,89.18,89.04,89.14,189600.0,65.2864,65.389,65.2864,65.3597,189600.0
2014-03-14 15:35:00,89.14,89.15,89.05,89.09,96500.0,65.3597,65.367,65.2937,65.323,96500.0
2014-03-14 15:40:00,89.09,89.17,89.09,89.13,131400.0,65.323,65.3817,65.323,65.3524,131400.0
2014-03-14 15:45:00,89.13,89.15,89.05,89.06,216300.0,65.3524,65.367,65.2937,65.3011,216300.0
2014-03-14 15:50:00,89.06,89.08,88.99,89.0,202300.0,65.3011,65.3157,65.2497,65.2571,202300.0
2014-03-14 15:55:00,89.0,89.12,88.99,89.09,348300.0,65.2571,65.345,65.2497,65.323,348300.0
2014-03-17 09:30:00,89.15,89.59,89.15,89.32,193500.0,65.367,65.6897,65.367,65.4917,193500.0
2014-03-17 09:35:00,89.34,89.8,89.25,89.67,147400.0,65.5064,65.8436,65.4404,65.7483,147400.0
2014-03-17 09:40:00,89.68,89.71,89.27,89.43,138400.0,65.7557,65.7776,65.455,65.5723,138400.0
2014-03-17 09:45:00,89.43,89.49,89.3,89.47,99800.0,65.5723,65.6163,65.477,65.6017,99800.0
2014-03-17 09:50:00,89.44,89.5,89.15,89.25,149100.0,65.5797,65.6237,65.367,65.4404,149100.0
2014-03-17 09:55:00,89.24,89.38,89.22,89.25,58100.0,65.433,65.5357,65.4184,65.4404,58100.0
2014-03-17 10:00:00,89.24,89.62,89.21,89.48,117200.0,65.433,65.7117,65.411,65.609,117200.0
2014-03-17 10:05:00,89.5,89.54,89.36,89.45,162300.0,65.6237,65.653,65.521,65.587,162300.0
2014-03-17 10:10:00,89.46,89.54,89.41,89.53,76700.0,65.5943,65.653,65.5577,65.6457,76700.0
2014-03-17 10:15:00,89.55,89.67,89.51,89.54,57400.0,65.6603,65.7483,65.631,65.653,57400.0
2014-03-17 10:20:00,89.54,89.55,89.41,89.5,61000.0,65.653,65.6603,65.5577,65.6237,61000.0
2014-03-17 10:25:00,89.5,89.51,89.3,89.38,50700.0,65.6237,65.631,65.477,65.5357,50700.0
2014-03-17 10:30:00,89.37,89.46,89.33,89.45,86800.0,65.5284,65.5943,65.499,65.587,86800.0
2014-03-17 10:35:00,89.46,89.51,89.43,89.47,57500.0,65.5943,65.631,65.5723,65.6017,57500.0
2014-03-17 10:40:00,89.47,89.5,89.35,89.36,86900.0,65.6017,65.6237,65.5137,65.521,86900.0
2014-03-17 10:45:00,89.35,89.44,89.31,89.42,79700.0,65.5137,65.5797,65.4844,65.565,79700.0
2014-03-17 10:50:00,89.42,89.56,89.4,89.41,87500.0,65.565,65.6677,65.5503,65.5577,87500.0
2014-03-17 10:55:00,89.41,89.49,89.37,89.37,34000.0,65.5577,65.6163,65.5284,65.5284,34000.0
2014-03-17 11:00:00,89.38,89.57,89.38,89.52,50300.0,65.5357,65.675,65.5357,65.6383,50300.0
2014-03-17 11:05:00,89.53,89.58,89.4,89.41,47100.0,65.6457,65.6823,65.5503,65.5577,47100.0
2014-03-17 11:10:00,89.42,89.46,89.35,89.4,41500.0,65.565,65.5943,65.5137,65.5503,41500.0
2014-03-17 11:15:00,89.38,89.54,89.38,89.5,38400.0,65.5357,65.653,65.5357,65.6237,38400.0
2014-03-17 11:20:00,89.5,89.54,89.42,89.46,578400.0,65.6237,65.653,65.565,65.5943,578400.0
2014-03-17 11:25:00,89.45,89.46,89.24,89.28,278700.0,65.587,65.5943,65.433,65.4624,278700.0
2014-03-17 11:30:00,89.27,89.44,89.26,89.43,30600.0,65.455,65.5797,65.4477,65.5723,30600.0
2014-03-17 11:35:00,89.43,89.43,89.31,89.38,87600.0,65.5723,65.5723,65.4844,65.5357,87600.0
2014-03-17 11:40:00,89.37,89.44,89.31,89.4,174100.0,65.5284,65.5797,65.4844,65.5503,174100.0
2014-03-17 11:45:00,89.4,89.49,89.36,89.46,49400.0,65.5503,65.6163,65.521,65.5943,49400.0
2014-03-17 11:50:00,89.46,89.47,89.37,89.4,71500.0,65.5943,65.6017,65.5284,65.5503,71500.0
2014-03-17 11:55:00,89.4,89.43,89.31,89.4,55000.0,65.5503,65.5723,65.4844,65.5503,55000.0
2014-03-17 12:00:00,89.41,89.45,89.37,89.41,44600.0,65.5577,65.587,65.5284,65.5577,44600.0
2014-03-17 12:05:00,89.41,89.46,89.39,89.4,86500.0,65.5577,65.5943,65.543,65.5503,86500.0
2014-03-17 12:10:00,89.41,89.47,89.4,89.43,51900.0,65.5577,65.6017,65.5503,65.5723,51900.0
2014-03-17 12:15:00,89.45,89.47,89.4,89.43,55300.0,65.587,65.6017,65.5503,65.5723,55300.0
2014-03-17 12:20:00,89.43,89.45,89.4,89.44,35100.0,65.5723,65.587,65.5503,65.5797,35100.0
2014-03-17 12:25:00,89.43,89.45,89.38,89.41,58000.0,65.5723,65.587,65.5357,65.5577,58000.0
2014-03-17 12:30:00,89.42,89.43,89.35,89.37,42100.0,65.565,65.5723,65.5137,65.5284,42100.0
2014-03-17 12:35:00,89.38,89.38,89.32,89.36,22300.0,65.5357,65.5357,65.4917,65.521,22300.0
2014-03-17 12:40:00,89.36,89.41,89.3,89.36,59400.0,65.521,65.5577,65.477,65.521,59400.0
2014-03-17 12:45:00,89.36,89.42,89.36,89.39,47800.0,65.521,65.565,65.521,65.543,47800.0
2014-03-17 12:50:00,89.38,89.41,89.28,89.31,27500.0,65.5357,65.5577,65.4624,65.4844,27500.0
2014-03-17 12:55:00,89.32,89.4,89.32,89.32,33800.0,65.4917,65.5503,65.4917,65.4917,33800.0
2014-03-17 13:00:00,89.32,89.34,89.29,89.33,22000.0,65.4917,65.5064,65.4697,65.499,22000.0
2014-03-17 13:05:00,89.34,89.43,89.28,89.42,133000.0,65.5064,65.5723,65.4624,65.565,133000.0
2014-03-17 13:10:00,89.43,89.48,89.37,89.48,79700.0,65.5723,65.609,65.5284,65.609,79700.0
2014-03-17 13:15:00,89.46,89.53,89.43,89.51,56300.0,65.5943,65.6457,65.5723,65.631,56300.0
2014-03-17 13:20:00,89.49,89.5,89.45,89.46,40600.0,65.6163,65.6237,65.587,65.5943,40600.0
2014-03-17 13:25:00,89.45,89.55,89.44,89.51,69600.0,65.587,65.6603,65.5797,65.631,69600.0
2014-03-17 13:30:00,89.52,89.54,89.48,89.5,48800.0,65.6383,65.653,65.609,65.6237,48800.0
2014-03-17 13:35:00,89.49,89.54,89.48,89.53,42800.0,65.6163,65.653,65.609,65.6457,42800.0
2014-03-17 13:40:00,89.53,89.58,89.53,89.54,45500.0,65.6457,65.6823,65.6457,65.653,45500.0
2014-03-17 13:45:00,89.55,89.69,89.54,89.68,42000.0,65.6603,65.763,65.653,65.7557,42000.0
2014-03-17 13:50:00,89.68,89.75,89.65,89.67,69000.0,65.7557,65.807,65.7337,65.7483,69000.0
2014-03-17 13:55:00,89.69,89.75,89.66,89.75,61400.0,65.763,65.807,65.741,65.807,61400.0
2014-03-17 14:00:00,89.75,89.75,89.64,89.68,75000.0,65.807,65.807,65.7263,65.7557,75000.0
2014-03-17 14:05:00,89.69,89.75,89.64,89.7,78800.0,65.763,65.807,65.7263,65.7703,78800.0
2014-03-17 14:10:00,89.7,89.74,89.66,89.74,67700.0,65.7703,65.7996,65.741,65.7996,67700.0
2014-03-17 14:15:00,89.74,89.76,89.67,89.68,53800.0,65.7996,65.8143,65.7483,65.7557,53800.0
2014-03-17 14:20:00,89.67,89.78,89.66,89.73,95200.0,65.7483,65.829,65.741,65.7923,95200.0
2014-03-17 14:25:00,89.72,89.78,89.7,89.75,85300.0,65.785,65.829,65.7703,65.807,85300.0
2014-03-17 14:30:00,89.75,89.77,89.72,89.76,49800.0,65.807,65.8216,65.785,65.8143,49800.0
2014-03-17 14:35:00,89.76,89.79,89.73,89.76,69800.0,65.8143,65.8363,65.7923,65.8143,69800.0
2014-03-17 14:40:00,89.76,89.82,89.75,89.81,61400.0,65.8143,65.8583,65.807,65.851,61400.0
2014-03-17 14:45:00,89.82,89.95,89.81,89.95,36300.0,65.8583,65.9536,65.851,65.9536,36300.0
2014-03-17 14:50:00,89.95,89.97,89.88,89.89,36900.0,65.9536,65.9683,65.9023,65.9096,36900.0
2014-03-17 14:55:00,89.88,89.91,89.87,89.89,34600.0,65.9023,65.9243,65.895,65.9096,34600.0
2014-03-17 15:00:00,89.9,89.91,89.86,89.89,53800.0,65.917,65.9243,65.8876,65.9096,53800.0
2014-03-17 15:05:00,89.89,89.94,89.86,89.92,58500.0,65.9096,65.9463,65.8876,65.9316,58500.0
2014-03-17 15:10:00,89.92,89.93,89.89,89.9,44900.0,65.9316,65.939,65.9096,65.917,44900.0
2014-03-17 15:15:00,89.9,89.91,89.84,89.86,43800.0,65.917,65.9243,65.873,65.8876,43800.0
2014-03-17 15:20:00,89.86,89.96,89.85,89.89,103400.0,65.8876,65.961,65.8803,65.9096,103400.0
2014-03-17 15:25:00,89.89,89.91,89.84,89.88,129700.0,65.9096,65.9243,65.873,65.9023,129700.0
2014-03-17 15:30:00,89.89,89.91,89.85,89.86,95700.0,65.9096,65.9243,65.8803,65.8876,95700.0
2014-03-17 15:35:00,89.86,89.9,89.84,89.88,84600.0,65.8876,65.917,65.873,65.9023,84600.0
2014-03-17 15:40:00,89.88,89.88,89.69,89.7,140400.0,65.9023,65.9023,65.763,65.7703,140400.0
2014-03-17 15:45:00,89.69,89.75,89.62,89.64,231900.0,65.763,65.807,65.7117,65.7263,231900.0
2014-03-17 15:50:00,89.63,89.69,89.61,89.63,189500.0,65.719,65.763,65.7043,65.719,189500.0
2014-03-17 15:55:00,89.64,89.75,89.62,89.74,455000.0,65.7263,65.807,65.7117,65.7996,455000.0
2014-03-18 09:30:00,90.2,90.45,89.95,90.09,162600.0,66.1369,66.3202,65.9536,66.0563,162600.0
2014-03-18 09:35:00,90.08,90.63,90.07,90.53,62800.0,66.0489,66.4522,66.0416,66.3789,62800.0
2014-03-18 09:40:00,90.53,90.59,90.42,90.44,47800.0,66.3789,66.4229,66.2982,66.3129,47800.0
2014-03-18 09:45:00,90.45,90.57,90.36,90.48,88300.0,66.3202,66.4082,66.2542,66.3422,88300.0
2014-03-18 09:50:00,90.49,90.65,90.49,90.62,78500.0,66.3496,66.4669,66.3496,66.4449,78500.0
2014-03-18 09:55:00,90.64,90.66,90.52,90.57,62000.0,66.4595,66.4742,66.3716,66.4082,62000.0
2014-03-18 10:00:00,90.56,90.66,90.5,90.55,55300.0,66.4009,66.4742,66.3569,66.3936,55300.0
2014-03-18 10:05:00,90.55,90.6,90.46,90.57,62900.0,66.3936,66.4302,66.3276,66.4082,62900.0
2014-03-18 10:10:00,90.57,90.65,90.49,90.53,52300.0,66.4082,66.4669,66.3496,66.3789,52300.0
2014-03-18 10:15:00,90.54,90.75,90.48,90.72,128000.0,66.3862,66.5402,66.3422,66.5182,128000.0
2014-03-18 10:20:00,90.73,90.79,90.65,90.78,44600.0,66.5255,66.5695,66.4669,66.5622,44600.0
2014-03-18 10:25:00,90.79,90.91,90.77,90.87,53800.0,66.5695,66.6575,66.5549,66.6282,53800.0
2014-03-18 10:30:00,90.88,90.99,90.81,90.99,81400.0,66.6355,66.7162,66.5842,66.7162,81400.0
2014-03-18 10:35:00,90.98,90.99,90.86,90.86,52200.0,66.7088,66.7162,66.6209,66.6209,52200.0
2014-03-18 10:40:00,90.87,90.9,90.69,90.69,69700.0,66.6282,66.6502,66.4962,66.4962,69700.0
2014-03-18 10:45:00,90.7,90.78,90.7,90.76,35700.0,66.5035,66.5622,66.5035,66.5475,35700.0
2014-03-18 10:50:00,90.77,90.82,90.61,90.63,53600.0,66.5549,66.5915,66.4376,66.4522,53600.0
2014-03-18 10:55:00,90.64,90.71,90.59,90.65,47800.0,66.4595,66.5109,66.4229,66.4669,47800.0
2014-03-18 11:00:00,90.65,90.8,90.64,90.72,40000.0,66.4669,66.5769,66.4595,66.5182,40000.0
2014-03-18 11:05:00,90.7,90.72,90.61,90.7,41800.0,66.5035,66.5182,66.4376,66.5035,41800.0
2014-03-18 11:10:00,90.7,90.8,90.6,90.63,54000.0,66.5035,66.5769,66.4302,66.4522,54000.0
2014-03-18 11:15:00,90.64,90.78,90.54,90.76,35200.0,66.4595,66.5622,66.3862,66.5475,35200.0
2014-03-18 11:20:00,90.76,90.83,90.69,90.82,33200.0,66.5475,66.5989,66.4962,66.5915,33200.0
2014-03-18 11:25:00,90.81,90.89,90.78,90.81,35900.0,66.5842,66.6429,66.5622,66.5842,35900.0
2014-03-18 11:30:00,90.81,90.86,90.77,90.78,69900.0,66.5842,66.6209,66.5549,66.5622,69900.0
2014-03-18 11:35:00,90.78,90.9,90.75,90.9,38600.0,66.5622,66.6502,66.5402,66.6502,38600.0
2014-03-18 11:40:00,90.92,90.92,90.68,90.74,39200.0,66.6649,66.6649,66.4889,66.5329,39200.0
2014-03-18 11:45:00,90.73,90.87,90.71,90.77,34500.0,66.5255,66.6282,66.5109,66.5549,34500.0
2014-03-18 11:50:00,90.78,90.88,90.76,90.86,27300.0,66.5622,66.6355,66.5475,66.6209,27300.0
2014-03-18 11:55:00,90.87,90.9,90.81,90.84,46300.0,66.6282,66.6502,66.5842,66.6062,46300.0
2014-03-18 12:00:00,90.84,90.85,90.75,90.83,56900.0,66.6062,66.6135,66.5402,66.5989,56900.0
2014-03-18 12:05:00,90.83,90.83,90.72,90.8,31600.0,66.5989,66.5989,66.5182,66.5769,31600.0
2014-03-18 12:10:00,90.8,90.82,90.66,90.7,34100.0,66.5769,66.5915,66.4742,66.5035,34100.0
2014-03-18 12:15:00,90.7,90.78,90.61,90.68,34000.0,66.5035,66.5622,66.4376,66.4889,34000.0
2014-03-18 12:20:00,90.68,90.73,90.59,90.62,68800.0,66.4889,66.5255,66.4229,66.4449,68800.0
2014-03-18 12:25:00,90.64,90.72,90.62,90.67,19200.0,66.4595,66.5182,66.4449,66.4815,19200.0
2014-03-18 12:30:00,90.68,90.74,90.61,90.65,41400.0,66.4889,66.5329,66.4376,66.4669,41400.0
2014-03-18 12:35:00,90.66,90.67,90.59,90.6,29800.0,66.4742,66.4815,66.4229,66.4302,29800.0
2014-03-18 12:40:00,90.6,90.65,90.56,90.62,37300.0,66.4302,66.4669,66.4009,66.4449,37300.0
2014-03-18 12:45:00,90.61,90.68,90.55,90.66,30700.0,66.4376,66.4889,66.3936,66.4742,30700.0
2014-03-18 12:50:00,90.66,90.71,90.65,90.68,27500.0,66.4742,66.5109,66.4669,66.4889,27500.0
2014-03-18 12:55:00,90.67,90.71,90.64,90.68,27800.0,66.4815,66.5109,66.4595,66.4889,27800.0
2014-03-18 13:00:00,90.69,90.69,90.62,90.63,29700.0,66.4962,66.4962,66.4449,66.4522,29700.0
2014-03-18 13:05:00,90.63,90.64,90.56,90.63,29100.0,66.4522,66.4595,66.4009,66.4522,29100.0
2014-03-18 13:10:00,90.63,90.63,90.53,90.59,35000.0,66.4522,66.4522,66.3789,66.4229,35000.0
2014-03-18 13:15:00,90.59,90.69,90.56,90.69,30000.0,66.4229,66.4962,66.4009,66.4962,30000.0
2014-03-18 13:20:00,90.68,90.81,90.68,90.8,32700.0,66.4889,66.5842,66.4889,66.5769,32700.0
2014-03-18 13:25:00,90.8,90.9,90.78,90.84,52200.0,66.5769,66.6502,66.5622,66.6062,52200.0
2014-03-18 13:30:00,90.84,90.85,90.76,90.76,26400.0,66.6062,66.6135,66.5475,66.5475,26400.0
2014-03-18 13:35:00,90.77,90.78,90.73,90.75,20700.0,66.5549,66.5622,66.5255,66.5402,20700.0
2014-03-18 13:40:00,90.74,90.86,90.74,90.78,67100.0,66.5329,66.6209,66.5329,66.5622,67100.0
2014-03-18 13:45:00,90.78,90.79,90.7,90.71,19200.0,66.5622,66.5695,66.5035,66.5109,19200.0
2014-03-18 13:50:00,90.72,90.81,90.72,90.76,23500.0,66.5182,66.5842,66.5182,66.5475,23500.0
2014-03-18 13:55:00,90.76,90.77,90.66,90.66,24400.0,66.5475,66.5549,66.4742,66.4742,24400.0
2014-03-18 14:00:00,90.66,90.78,90.66,90.73,62500.0,66.4742,66.5622,66.4742,66.5255,62500.0
2014-03-18 14:05:00,90.74,90.76,90.63,90.65,45000.0,66.5329,66.5475,66.4522,66.4669,45000.0
2014-03-18 14:10:00,90.65,90.71,90.64,90.66,52200.0,66.4669,66.5109,66.4595,66.4742,52200.0
2014-03-18 14:15:00,90.66,90.7,90.65,90.66,21500.0,66.4742,66.5035,66.4669,66.4742,21500.0
2014-03-18 14:20:00,90.67,90.69,90.64,90.65,30700.0,66.4815,66.4962,66.4595,66.4669,30700.0
2014-03-18 14:25:00,90.66,90.77,90.65,90.76,26500.0,66.4742,66.5549,66.4669,66.5475,26500.0
2014-03-18 14:30:00,90.77,90.77,90.72,90.72,24300.0,66.5549,66.5549,66.5182,66.5182,24300.0
2014-03-18 14:35:00,90.73,90.77,90.73,90.74,16400.0,66.5255,66.5549,66.5255,66.5329,16400.0
2014-03-18 14:40:00,90.73,90.74,90.66,90.7,43200.0,66.5255,66.5329,66.4742,66.5035,43200.0
2014-03-18 14:45:00,90.69,90.71,90.66,90.69,34500.0,66.4962,66.5109,66.4742,66.4962,34500.0
2014-03-18 14:50:00,90.69,90.71,90.66,90.68,29400.0,66.4962,66.5109,66.4742,66.4889,29400.0
2014-03-18 14:55:00,90.68,90.68,90.64,90.67,27700.0,66.4889,66.4889,66.4595,66.4815,27700.0
2014-03-18 15:00:00,90.68,90.68,90.6,90.61,43300.0,66.4889,66.4889,66.4302,66.4376,43300.0
2014-03-18 15:05:00,90.6,90.64,90.59,90.63,28400.0,66.4302,66.4595,66.4229,66.4522,28400.0
2014-03-18 15:10:00,90.64,90.65,90.59,90.59,31300.0,66.4595,66.4669,66.4229,66.4229,31300.0
2014-03-18 15:15:00,90.59,90.6,90.58,90.58,19600.0,66.4229,66.4302,66.4156,66.4156,19600.0
2014-03-18 15:20:00,90.59,90.59,90.49,90.5,77200.0,66.4229,66.4229,66.3496,66.3569,77200.0
2014-03-18 15:25:00,90.5,90.53,90.45,90.5,49800.0,66.3569,66.3789,66.3202,66.3569,49800.0
2014-03-18 15:30:00,90.5,90.52,90.45,90.51,42500.0,66.3569,66.3716,66.3202,66.3642,42500.0
2014-03-18 15:35:00,90.51,90.53,90.5,90.53,28800.0,66.3642,66.3789,66.3569,66.3789,28800.0
2014-03-18 15:40:00,90.53,90.56,90.46,90.53,79800.0,66.3789,66.4009,66.3276,66.3789,79800.0
2014-03-18 15:45:00,90.52,90.55,90.49,90.51,106800.0,66.3716,66.3936,66.3496,66.3642,106800.0
2014-03-18 15:50:00,90.51,90.52,90.46,90.46,82000.0,66.3642,66.3716,66.3276,66.3276,82000.0
2014-03-18 15:55:00,90.46,90.5,90.45,90.49,242900.0,66.3276,66.3569,66.3202,66.3496,242900.0
2014-03-19 09:30:00,90.58,90.66,90.32,90.38,89000.0,66.4156,66.4742,66.2249,66.2689,89000.0
2014-03-19 09:35:00,90.4,90.54,90.33,90.48,36700.0,66.2836,66.3862,66.2322,66.3422,36700.0
2014-03-19 09:40:00,90.51,90.55,90.43,90.49,57200.0,66.3642,66.3936,66.3056,66.3496,57200.0
2014-03-19 09:45:00,90.49,90.5,90.37,90.47,33300.0,66.3496,66.3569,66.2616,66.3349,33300.0
2014-03-19 09:50:00,90.45,90.57,90.45,90.54,46500.0,66.3202,66.4082,66.3202,66.3862,46500.0
2014-03-19 09:55:00,90.55,90.8,90.55,90.73,41500.0,66.3936,66.5769,66.3936,66.5255,41500.0
2014-03-19 10:00:00,90.75,90.89,90.74,90.83,24200.0,66.5402,66.6429,66.5329,66.5989,24200.0
2014-03-19 10:05:00,90.82,90.82,90.57,90.58,27900.0,66.5915,66.5915,66.4082,66.4156,27900.0
2014-03-19 10:10:00,90.58,90.81,90.54,90.71,36500.0,66.4156,66.5842,66.3862,66.5109,36500.0
2014-03-19 10:15:00,90.72,90.84,90.72,90.75,32600.0,66.5182,66.6062,66.5182,66.5402,32600.0
2014-03-19 10:20:00,90.76,90.83,90.73,90.78,22300.0,66.5475,66.5989,66.5255,66.5622,22300.0
2014-03-19 10:25:00,90.78,90.88,90.75,90.86,16000.0,66.5622,66.6355,66.5402,66.6209,16000.0
2014-03-19 10:30:00,90.88,90.88,90.76,90.83,22300.0,66.6355,66.6355,66.5475,66.5989,22300.0
2014-03-19 10:35:00,90.83,90.92,90.83,90.9,42700.0,66.5989,66.6649,66.5989,66.6502,42700.0
2014-03-19 10:40:00,90.9,90.99,90.86,90.98,42100.0,66.6502,66.7162,66.6209,66.7088,42100.0
2014-03-19 10:45:00,90.98,91.1,90.96,91.05,43700.0,66.7088,66.7968,66.6942,66.7602,43700.0
2014-03-19 10:50:00,91.06,91.06,90.95,90.97,32100.0,66.7675,66.7675,66.6868,66.7015,32100.0
2014-03-19 10:55:00,90.98,91.0,90.91,90.94,20900.0,66.7088,66.7235,66.6575,66.6795,20900.0
2014-03-19 11:00:00,90.93,91.06,90.92,91.04,25300.0,66.6722,66.7675,66.6649,66.7528,25300.0
2014-03-19 11:05:00,91.04,91.04,90.91,90.92,23200.0,66.7528,66.7528,66.6575,66.6649,23200.0
2014-03-19 11:10:00,90.92,90.98,90.88,90.98,20700.0,66.6649,66.7088,66.6355,66.7088,20700.0
2014-03-19 11:15:00,90.96,90.98,90.87,90.87,22000.0,66.6942,66.7088,66.6282,66.6282,22000.0
2014-03-19 11:20:00,90.88,90.9,90.83,90.86,12600.0,66.6355,66.6502,66.5989,66.6209,12600.0
2014-03-19 11:25:00,90.86,90.97,90.84,90.86,20900.0,66.6209,66.7015,66.6062,66.6209,20900.0
2014-03-19 11:30:00,90.86,90.88,90.8,90.81,16600.0,66.6209,66.6355,66.5769,66.5842,16600.0
2014-03-19 11:35:00,90.79,90.79,90.67,90.73,17700.0,66.5695,66.5695,66.4815,66.5255,17700.0
2014-03-19 11:40:00,90.73,90.75,90.55,90.58,39500.0,66.5255,66.5402,66.3936,66.4156,39500.0
2014-03-19 11:45:00,90.56,90.65,90.53,90.65,21000.0,66.4009,66.4669,66.3789,66.4669,21000.0
2014-03-19 11:50:00,90.66,90.68,90.55,90.6,16700.0,66.4742,66.4889,66.3936,66.4302,16700.0
2014-03-19 11:55:00,90.6,90.65,90.56,90.65,18800.0,66.4302,66.4669,66.4009,66.4669,18800.0
2014-03-19 12:00:00,90.66,90.77,90.66,90.69,39800.0,66.4742,66.5549,66.4742,66.4962,39800.0
2014-03-19 12:05:00,90.69,90.77,90.66,90.75,21700.0,66.4962,66.5549,66.4742,66.5402,21700.0
2014-03-19 12:10:00,90.75,90.82,90.73,90.81,23900.0,66.5402,66.5915,66.5255,66.5842,23900.0
2014-03-19 12:15:00,90.81,90.82,90.73,90.81,24900.0,66.5842,66.5915,66.5255,66.5842,24900.0
2014-03-19 12:20:00,90.82,90.82,90.75,90.79,14200.0,66.5915,66.5915,66.5402,66.5695,14200.0
2014-03-19 12:25:00,90.81,90.83,90.72,90.81,30300.0,66.5842,66.5989,66.5182,66.5842,30300.0
2014-03-19 12:30:00,90.8,90.8,90.73,90.73,14400.0,66.5769,66.5769,66.5255,66.5255,14400.0
2014-03-19 12:35:00,90.73,90.81,90.7,90.81,12600.0,66.5255,66.5842,66.5035,66.5842,12600.0
2014-03-19 12:40:00,90.81,90.84,90.73,90.79,24800.0,66.5842,66.6062,66.5255,66.5695,24800.0
2014-03-19 12:45:00,90.79,90.92,90.79,90.92,25000.0,66.5695,66.6649,66.5695,66.6649,25000.0
2014-03-19 12:50:00,90.93,90.93,90.85,90.89,22900.0,66.6722,66.6722,66.6135,66.6429,22900.0
2014-03-19 12:55:00,90.9,90.96,90.89,90.95,17600.0,66.6502,66.6942,66.6429,66.6868,17600.0
2014-03-19 13:00:00,90.95,91.07,90.92,91.03,28200.0,66.6868,66.7748,66.6649,66.7455,28200.0
2014-03-19 13:05:00,91.03,91.03,90.93,90.95,18200.0,66.7455,66.7455,66.6722,66.6868,18200.0
2014-03-19 13:10:00,90.95,91.0,90.95,90.98,24200.0,66.6868,66.7235,66.6868,66.7088,24200.0
2014-03-19 13:15:00,90.97,91.0,90.95,91.0,17300.0,66.7015,66.7235,66.6868,66.7235,17300.0
2014-03-19 13:20:00,90.99,91.0,90.94,90.96,23000.0,66.7162,66.7235,66.6795,66.6942,23000.0
2014-03-19 13:25:00,90.96,91.0,90.95,90.99,27700.0,66.6942,66.7235,66.6868,66.7162,27700.0
2014-03-19 13:30:00,91.0,91.0,90.99,91.0,25100.0,66.7235,66.7235,66.7162,66.7235,25100.0
2014-03-19 13:35:00,91.0,91.02,90.98,90.98,37700.0,66.7235,66.7382,66.7088,66.7088,37700.0
2014-03-19 13:40:00,90.99,91.01,90.97,90.98,39600.0,66.7162,66.7308,66.7015,66.7088,39600.0
2014-03-19 13:45:00,90.97,90.99,90.95,90.99,16200.0,66.7015,66.7162,66.6868,66.7162,16200.0
2014-03-19 13:50:00,90.99,91.02,90.97,91.0,35700.0,66.7162,66.7382,66.7015,66.7235,35700.0
2014-03-19 13:55:00,91.01,91.04,90.95,90.95,42500.0,66.7308,66.7528,66.6868,66.6868,42500.0
2014-03-19 14:00:00,90.96,90.96,90.49,90.72,111900.0,66.6942,66.6942,66.3496,66.5182,111900.0
2014-03-19 14:05:00,90.73,90.77,90.47,90.62,108500.0,66.5255,66.5549,66.3349,66.4449,108500.0
2014-03-19 14:10:00,90.62,90.74,90.57,90.72,42600.0,66.4449,66.5329,66.4082,66.5182,42600.0
2014-03-19 14:15:00,90.71,90.9,90.7,90.81,51800.0,66.5109,66.6502,66.5035,66.5842,51800.0
2014-03-19 14:20:00,90.81,91.0,90.79,90.99,49200.0,66.5842,66.7235,66.5695,66.7162,49200.0
2014-03-19 14:25:00,90.98,91.02,90.91,90.94,83600.0,66.7088,66.7382,66.6575,66.6795,83600.0
2014-03-19 14:30:00,90.95,91.04,90.93,90.97,68200.0,66.6868,66.7528,66.6722,66.7015,68200.0
2014-03-19 14:35:00,90.97,90.98,90.88,90.92,26200.0,66.7015,66.7088,66.6355,66.6649,26200.0
2014-03-19 14:40:00,90.94,90.94,90.75,90.84,71400.0,66.6795,66.6795,66.5402,66.6062,71400.0
2014-03-19 14:45:00,90.85,90.9,90.8,90.84,38400.0,66.6135,66.6502,66.5769,66.6062,38400.0
2014-03-19 14:50:00,90.83,90.95,90.79,90.85,35800.0,66.5989,66.6868,66.5695,66.6135,35800.0
2014-03-19 14:55:00,90.84,90.91,90.81,90.84,27600.0,66.6062,66.6575,66.5842,66.6062,27600.0
2014-03-19 15:00:00,90.84,90.84,90.72,90.74,34300.0,66.6062,66.6062,66.5182,66.5329,34300.0
2014-03-19 15:05:00,90.72,90.72,90.19,90.2,123000.0,66.5182,66.5182,66.1296,66.1369,123000.0
2014-03-19 15:10:00,90.2,90.25,89.86,90.23,192100.0,66.1369,66.1736,65.8876,66.1589,192100.0
2014-03-19 15:15:00,90.23,90.28,90.17,90.26,68100.0,66.1589,66.1956,66.1149,66.1809,68100.0
2014-03-19 15:20:00,90.26,90.41,90.26,90.28,88800.0,66.1809,66.2909,66.1809,66.1956,88800.0
2014-03-19 15:25:00,90.29,90.4,90.26,90.36,55800.0,66.2029,66.2836,66.1809,66.2542,55800.0
2014-03-19 15:30:00,90.36,90.49,90.32,90.49,57700.0,66.2542,66.3496,66.2249,66.3496,57700.0
2014-03-19 15:35:00,90.49,90.56,90.43,90.5,52200.0,66.3496,66.4009,66.3056,66.3569,52200.0
2014-03-19 15:40:00,90.52,90.64,90.48,90.6,79200.0,66.3716,66.4595,66.3422,66.4302,79200.0
2014-03-19 15:45:00,90.59,90.62,90.5,90.5,102700.0,66.4229,66.4449,66.3569,66.3569,102700.0
2014-03-19 15:50:00,90.49,90.5,90.37,90.39,87200.0,66.3496,66.3569,66.2616,66.2762,87200.0
2014-03-19 15:55:00,90.4,90.48,90.32,90.38,196100.0,66.2836,66.3422,66.2249,66.2689,196100.0
2014-03-20 09:30:00,90.35,90.44,90.0,90.36,109700.0,66.2469,66.3129,65.9903,66.2542,109700.0
2014-03-20 09:35:00,90.3,90.5,90.24,90.29,40100.0,66.2103,66.3569,66.1663,66.2029,40100.0
2014-03-20 09:40:00,90.26,90.41,90.03,90.18,63900.0,66.1809,66.2909,66.0123,66.1223,63900.0
2014-03-20 09:45:00,90.17,90.17,89.93,90.03,42400.0,66.1149,66.1149,65.939,66.0123,42400.0
2014-03-20 09:50:00,90.03,90.16,89.91,90.14,43400.0,66.0123,66.1076,65.9243,66.0929,43400.0
2014-03-20 09:55:00,90.15,90.28,90.11,90.24,31700.0,66.1003,66.1956,66.0709,66.1663,31700.0
2014-03-20 10:00:00,90.25,90.54,90.14,90.48,79600.0,66.1736,66.3862,66.0929,66.3422,79600.0
2014-03-20 10:05:00,90.48,90.74,90.41,90.68,61700.0,66.3422,66.5329,66.2909,66.4889,61700.0
2014-03-20 10:10:00,90.69,90.74,90.59,90.68,47600.0,66.4962,66.5329,66.4229,66.4889,47600.0
2014-03-20 10:15:00,90.69,90.88,90.68,90.84,49800.0,66.4962,66.6355,66.4889,66.6062,49800.0
2014-03-20 10:20:00,90.83,90.95,90.81,90.88,49800.0,66.5989,66.6868,66.5842,66.6355,49800.0
2014-03-20 10:25:00,90.86,90.93,90.86,90.92,29800.0,66.6209,66.6722,66.6209,66.6649,29800.0
2014-03-20 10:30:00,90.91,90.92,90.76,90.77,30300.0,66.6575,66.6649,66.5475,66.5549,30300.0
2014-03-20 10:35:00,90.76,90.84,90.7,90.78,29400.0,66.5475,66.6062,66.5035,66.5622,29400.0
2014-03-20 10:40:00,90.81,90.88,90.78,90.87,33200.0,66.5842,66.6355,66.5622,66.6282,33200.0
2014-03-20 10:45:00,90.88,90.92,90.79,90.86,65100.0,66.6355,66.6649,66.5695,66.6209,65100.0
2014-03-20 10:50:00,90.86,90.91,90.82,90.84,32600.0,66.6209,66.6575,66.5915,66.6062,32600.0
2014-03-20 10:55:00,90.88,90.88,90.76,90.81,25600.0,66.6355,66.6355,66.5475,66.5842,25600.0
2014-03-20 11:00:00,90.81,90.83,90.72,90.74,35100.0,66.5842,66.5989,66.5182,66.5329,35100.0
2014-03-20 11:05:00,90.73,90.76,90.67,90.72,33300.0,66.5255,66.5475,66.4815,66.5182,33300.0
2014-03-20 11:10:00,90.71,90.72,90.51,90.52,21300.0,66.5109,66.5182,66.3642,66.3716,21300.0
2014-03-20 11:15:00,90.5,90.53,90.46,90.46,27800.0,66.3569,66.3789,66.3276,66.3276,27800.0
2014-03-20 11:20:00,90.47,90.67,90.46,90.67,33100.0,66.3349,66.4815,66.3276,66.4815,33100.0
2014-03-20 11:25:00,90.67,90.8,90.67,90.79,41700.0,66.4815,66.5769,66.4815,66.5695,41700.0
2014-03-20 11:30:00,90.8,90.83,90.71,90.82,30500.0,66.5769,66.5989,66.5109,66.5915,30500.0
2014-03-20 11:35:00,90.83,90.83,90.66,90.68,28900.0,66.5989,66.5989,66.4742,66.4889,28900.0
2014-03-20 11:40:00,90.68,90.7,90.56,90.58,59900.0,66.4889,66.5035,66.4009,66.4156,59900.0
2014-03-20 11:45:00,90.58,90.68,90.53,90.65,42600.0,66.4156,66.4889,66.3789,66.4669,42600.0
2014-03-20 11:50:00,90.66,90.71,90.56,90.62,53800.0,66.4742,66.5109,66.4009,66.4449,53800.0
2014-03-20 11:55:00,90.62,90.67,90.57,90.61,39100.0,66.4449,66.4815,66.4082,66.4376,39100.0
2014-03-20 12:00:00,90.6,90.68,90.55,90.59,28700.0,66.4302,66.4889,66.3936,66.4229,28700.0
2014-03-20 12:05:00,90.56,90.73,90.56,90.71,23000.0,66.4009,66.5255,66.4009,66.5109,23000.0
2014-03-20 12:10:00,90.71,90.75,90.68,90.74,15000.0,66.5109,66.5402,66.4889,66.5329,15000.0
2014-03-20 12:15:00,90.71,90.89,90.71,90.88,23100.0,66.5109,66.6429,66.5109,66.6355,23100.0
2014-03-20 12:20:00,90.89,90.92,90.85,90.91,30600.0,66.6429,66.6649,66.6135,66.6575,30600.0
2014-03-20 12:25:00,90.92,90.97,90.9,90.97,18600.0,66.6649,66.7015,66.6502,66.7015,18600.0
2014-03-20 12:30:00,90.98,91.0,90.96,90.99,20300.0,66.7088,66.7235,66.6942,66.7162,20300.0
2014-03-20 12:35:00,90.99,91.14,90.98,91.13,54200.0,66.7162,66.8262,66.7088,66.8188,54200.0
2014-03-20 12:40:00,91.14,91.15,91.05,91.07,21600.0,66.8262,66.8335,66.7602,66.7748,21600.0
2014-03-20 12:45:00,91.07,91.21,91.06,91.21,31800.0,66.7748,66.8775,66.7675,66.8775,31800.0
2014-03-20 12:50:00,91.2,91.2,91.11,91.17,17700.0,66.8702,66.8702,66.8042,66.8482,17700.0
2014-03-20 12:55:00,91.18,91.22,91.14,91.22,27400.0,66.8555,66.8848,66.8262,66.8848,27400.0
2014-03-20 13:00:00,91.23,91.38,91.22,91.37,66900.0,66.8922,67.0021,66.8848,66.9948,66900.0
2014-03-20 13:05:00,91.36,91.37,91.3,91.32,33000.0,66.9875,66.9948,66.9435,66.9581,33000.0
2014-03-20 13:10:00,91.33,91.37,91.29,91.32,51000.0,66.9655,66.9948,66.9361,66.9581,51000.0
2014-03-20 13:15:00,91.31,91.31,91.14,91.18,27500.0,66.9508,66.9508,66.8262,66.8555,27500.0
2014-03-20 13:20:00,91.18,91.24,91.18,91.23,25600.0,66.8555,66.8995,66.8555,66.8922,25600.0
2014-03-20 13:25:00,91.22,91.23,91.15,91.15,28000.0,66.8848,66.8922,66.8335,66.8335,28000.0
2014-03-20 13:30:00,91.15,91.27,91.15,91.16,26700.0,66.8335,66.9215,66.8335,66.8408,26700.0
2014-03-20 13:35:00,91.15,91.2,91.14,91.14,24300.0,66.8335,66.8702,66.8262,66.8262,24300.0
2014-03-20 13:40:00,91.14,91.14,91.04,91.11,20400.0,66.8262,66.8262,66.7528,66.8042,20400.0
2014-03-20 13:45:00,91.11,91.12,91.06,91.06,26700.0,66.8042,66.8115,66.7675,66.7675,26700.0
2014-03-20 13:50:00,91.07,91.1,91.02,91.05,26300.0,66.7748,66.7968,66.7382,66.7602,26300.0
2014-03-20 13:55:00,91.05,91.15,91.04,91.12,23200.0,66.7602,66.8335,66.7528,66.8115,23200.0
2014-03-20 14:00:00,91.12,91.27,91.12,91.27,56800.0,66.8115,66.9215,66.8115,66.9215,56800.0
2014-03-20 14:05:00,91.27,91.35,91.26,91.34,56300.0,66.9215,66.9801,66.9141,66.9728,56300.0
2014-03-20 14:10:00,91.35,91.37,91.32,91.32,24000.0,66.9801,66.9948,66.9581,66.9581,24000.0
2014-03-20 14:15:00,91.32,91.44,91.32,91.38,57700.0,66.9581,67.0461,66.9581,67.0021,57700.0
2014-03-20 14:20:00,91.37,91.4,91.34,91.35,27400.0,66.9948,67.0168,66.9728,66.9801,27400.0
2014-03-20 14:25:00,91.34,91.35,91.31,91.34,25000.0,66.9728,66.9801,66.9508,66.9728,25000.0
2014-03-20 14:30:00,91.34,91.36,91.3,91.32,22900.0,66.9728,66.9875,66.9435,66.9581,22900.0
2014-03-20 14:35:00,91.31,91.32,91.27,91.29,25000.0,66.9508,66.9581,66.9215,66.9361,25000.0
2014-03-20 14:40:00,91.29,91.31,91.22,91.22,33600.0,66.9361,66.9508,66.8848,66.8848,33600.0
2014-03-20 14:45:00,91.23,91.27,91.21,91.27,30800.0,66.8922,66.9215,66.8775,66.9215,30800.0
2014-03-20 14:50:00,91.26,91.34,91.25,91.31,42900.0,66.9141,66.9728,66.9068,66.9508,42900.0
2014-03-20 14:55:00,91.31,91.31,91.23,91.25,32100.0,66.9508,66.9508,66.8922,66.9068,32100.0
2014-03-20 15:00:00,91.24,91.24,91.14,91.15,56400.0,66.8995,66.8995,66.8262,66.8335,56400.0
2014-03-20 15:05:00,91.15,91.18,91.1,91.16,53100.0,66.8335,66.8555,66.7968,66.8408,53100.0
2014-03-20 15:10:00,91.16,91.18,91.07,91.09,40700.0,66.8408,66.8555,66.7748,66.7895,40700.0
2014-03-20 15:15:00,91.09,91.22,91.08,91.16,53100.0,66.7895,66.8848,66.7822,66.8408,53100.0
2014-03-20 15:20:00,91.16,91.16,91.11,91.11,35700.0,66.8408,66.8408,66.8042,66.8042,35700.0
2014-03-20 15:25:00,91.11,91.16,90.99,91.01,75600.0,66.8042,66.8408,66.7162,66.7308,75600.0
2014-03-20 15:30:00,91.01,91.12,91.0,91.06,76800.0,66.7308,66.8115,66.7235,66.7675,76800.0
2014-03-20 15:35:00,91.05,91.09,91.04,91.08,56600.0,66.7602,66.7895,66.7528,66.7822,56600.0
2014-03-20 15:40:00,91.08,91.14,91.06,91.11,75000.0,66.7822,66.8262,66.7675,66.8042,75000.0
2014-03-20 15:45:00,91.12,91.2,91.12,91.2,86800.0,66.8115,66.8702,66.8115,66.8702,86800.0
2014-03-20 15:50:00,91.19,91.2,91.09,91.09,113700.0,66.8628,66.8702,66.7895,66.7895,113700.0
2014-03-20 15:55:00,91.08,91.17,91.05,91.1,297000.0,66.7822,66.8482,66.7602,66.7968,297000.0
2014-03-21 09:30:00,91.91,92.62,90.95,91.6,1704700.0,67.3907,67.9113,66.6868,67.1634,1704700.0
2014-03-21 09:35:00,91.61,91.73,91.35,91.62,111400.0,67.1708,67.2588,66.9801,67.1781,111400.0
2014-03-21 09:40:00,91.61,92.43,91.61,92.04,220600.0,67.1708,67.772,67.1708,67.4861,220600.0
2014-03-21 09:45:00,92.07,92.13,92.04,92.06,58000.0,67.5081,67.5521,67.4861,67.5007,58000.0
2014-03-21 09:50:00,92.08,92.24,92.08,92.2,79200.0,67.5154,67.6327,67.5154,67.6034,79200.0
2014-03-21 09:55:00,92.21,92.45,92.16,92.35,75100.0,67.6107,67.7867,67.5741,67.7134,75100.0
2014-03-21 10:00:00,92.34,92.35,92.15,92.24,72800.0,67.706,67.7134,67.5667,67.6327,72800.0
2014-03-21 10:05:00,92.24,92.39,92.23,92.35,116600.0,67.6327,67.7427,67.6254,67.7134,116600.0
2014-03-21 10:10:00,92.36,92.56,92.34,92.54,95100.0,67.7207,67.8673,67.706,67.8527,95100.0
2014-03-21 10:15:00,92.54,92.62,92.42,92.51,129300.0,67.8527,67.9113,67.7647,67.8307,129300.0
2014-03-21 10:20:00,92.51,92.68,92.45,92.62,108300.0,67.8307,67.9553,67.7867,67.9113,108300.0
2014-03-21 10:25:00,92.62,92.62,92.43,92.5,77400.0,67.9113,67.9113,67.772,67.8233,77400.0
2014-03-21 10:30:00,92.52,92.67,92.49,92.52,130700.0,67.838,67.948,67.816,67.838,130700.0
2014-03-21 10:35:00,92.51,92.62,92.48,92.58,80400.0,67.8307,67.9113,67.8087,67.882,80400.0
2014-03-21 10:40:00,92.58,92.62,92.4,92.46,82000.0,67.882,67.9113,67.75,67.794,82000.0
2014-03-21 10:45:00,92.46,92.56,92.46,92.5,81000.0,67.794,67.8673,67.794,67.8233,81000.0
2014-03-21 10:50:00,92.51,92.6,92.47,92.59,229200.0,67.8307,67.8967,67.8014,67.8893,229200.0
2014-03-21 10:55:00,92.59,92.7,92.57,92.68,66900.0,67.8893,67.97,67.8747,67.9553,66900.0
2014-03-21 11:00:00,92.69,92.72,92.61,92.68,46600.0,67.9627,67.9847,67.904,67.9553,46600.0
2014-03-21 11:05:00,92.67,92.83,92.67,92.76,62700.0,67.948,68.0653,67.948,68.014,62700.0
2014-03-21 11:10:00,92.75,92.83,92.73,92.82,81400.0,68.0067,68.0653,67.992,68.058,81400.0
2014-03-21 11:15:00,92.82,93.11,92.82,93.09,217900.0,68.058,68.2706,68.058,68.256,217900.0
2014-03-21 11:20:00,93.1,93.13,92.98,93.13,246300.0,68.2633,68.2853,68.1753,68.2853,246300.0
2014-03-21 11:25:00,93.12,93.29,93.07,93.28,100700.0,68.2779,68.4026,68.2413,68.3953,100700.0
2014-03-21 11:30:00,93.27,93.4,93.27,93.34,109000.0,68.3879,68.4833,68.3879,68.4393,109000.0
2014-03-21 11:35:00,93.33,93.36,93.25,93.3,64600.0,68.4319,68.4539,68.3733,68.4099,64600.0
2014-03-21 11:40:00,93.3,93.38,93.22,93.23,119600.0,68.4099,68.4686,68.3513,68.3586,119600.0
2014-03-21 11:45:00,93.22,93.28,93.16,93.18,71600.0,68.3513,68.3953,68.3073,68.3219,71600.0
2014-03-21 11:50:00,93.18,93.18,92.94,93.0,84100.0,68.3219,68.3219,68.146,68.19,84100.0
2014-03-21 11:55:00,92.99,93.06,92.81,93.05,86700.0,68.1826,68.234,68.0506,68.2266,86700.0
2014-03-21 12:00:00,93.05,93.15,93.03,93.11,32000.0,68.2266,68.2999,68.212,68.2706,32000.0
2014-03-21 12:05:00,93.11,93.29,93.1,93.26,41100.0,68.2706,68.4026,68.2633,68.3806,41100.0
2014-03-21 12:10:00,93.28,93.29,93.14,93.14,63700.0,68.3953,68.4026,68.2926,68.2926,63700.0
2014-03-21 12:15:00,93.14,93.17,93.03,93.06,58300.0,68.2926,68.3146,68.212,68.234,58300.0
2014-03-21 12:20:00,93.06,93.11,93.02,93.06,49500.0,68.234,68.2706,68.2046,68.234,49500.0
2014-03-21 12:25:00,93.07,93.19,93.07,93.19,43300.0,68.2413,68.3293,68.2413,68.3293,43300.0
2014-03-21 12:30:00,93.18,93.18,93.06,93.12,68800.0,68.3219,68.3219,68.234,68.2779,68800.0
2014-03-21 12:35:00,93.13,93.2,93.06,93.16,33600.0,68.2853,68.3366,68.234,68.3073,33600.0
2014-03-21 12:40:00,93.15,93.17,93.1,93.17,32000.0,68.2999,68.3146,68.2633,68.3146,32000.0
2014-03-21 12:45:00,93.18,93.2,93.1,93.11,30400.0,68.3219,68.3366,68.2633,68.2706,30400.0
2014-03-21 12:50:00,93.09,93.1,93.05,93.1,37600.0,68.256,68.2633,68.2266,68.2633,37600.0
2014-03-21 12:55:00,93.1,93.11,93.06,93.07,30400.0,68.2633,68.2706,68.234,68.2413,30400.0
2014-03-21 13:00:00,93.07,93.2,93.06,93.16,39900.0,68.2413,68.3366,68.234,68.3073,39900.0
2014-03-21 13:05:00,93.16,93.28,93.16,93.26,34900.0,68.3073,68.3953,68.3073,68.3806,34900.0
2014-03-21 13:10:00,93.26,93.26,93.15,93.2,36700.0,68.3806,68.3806,68.2999,68.3366,36700.0
2014-03-21 13:15:00,93.2,93.32,93.18,93.3,54900.0,68.3366,68.4246,68.3219,68.4099,54900.0
2014-03-21 13:20:00,93.3,93.34,93.28,93.29,58100.0,68.4099,68.4393,68.3953,68.4026,58100.0
2014-03-21 13:25:00,93.29,93.31,92.97,93.01,73700.0,68.4026,68.4173,68.168,68.1973,73700.0
2014-03-21 13:30:00,93.0,93.0,92.93,92.96,33300.0,68.19,68.19,68.1386,68.1606,33300.0
2014-03-21 13:35:00,92.96,93.16,92.94,93.16,57900.0,68.1606,68.3073,68.146,68.3073,57900.0
2014-03-21 13:40:00,93.16,93.23,92.98,92.98,57200.0,68.3073,68.3586,68.1753,68.1753,57200.0
2014-03-21 13:45:00,92.98,93.09,92.95,93.09,45700.0,68.1753,68.256,68.1533,68.256,45700.0
2014-03-21 13:50:00,93.09,93.18,93.09,93.16,44600.0,68.256,68.3219,68.256,68.3073,44600.0
2014-03-21 13:55:00,93.17,93.18,93.03,93.06,70400.0,68.3146,68.3219,68.212,68.234,70400.0
2014-03-21 14:00:00,93.06,93.08,92.97,93.02,53100.0,68.234,68.2486,68.168,68.2046,53100.0
2014-03-21 14:05:00,93.01,93.08,92.98,93.07,37200.0,68.1973,68.2486,68.1753,68.2413,37200.0
2014-03-21 14:10:00,93.07,93.08,92.87,92.87,139100.0,68.2413,68.2486,68.0946,68.0946,139100.0
2014-03-21 14:15:00,92.88,92.97,92.87,92.89,147000.0,68.102,68.168,68.0946,68.1093,147000.0
2014-03-21 14:20:00,92.88,92.91,92.83,92.89,64600.0,68.102,68.124,68.0653,68.1093,64600.0
2014-03-21 14:25:00,92.9,92.91,92.77,92.78,60200.0,68.1166,68.124,68.0213,68.0287,60200.0
2014-03-21 14:30:00,92.77,92.77,92.65,92.75,92400.0,68.0213,68.0213,67.9333,68.0067,92400.0
2014-03-21 14:35:00,92.75,92.93,92.75,92.93,93200.0,68.0067,68.1386,68.0067,68.1386,93200.0
2014-03-21 14:40:00,92.92,92.94,92.82,92.9,76300.0,68.1313,68.146,68.058,68.1166,76300.0
2014-03-21 14:45:00,92.9,92.94,92.84,92.86,85500.0,68.1166,68.146,68.0726,68.0873,85500.0
2014-03-21 14:50:00,92.85,92.88,92.82,92.84,58200.0,68.08,68.102,68.058,68.0726,58200.0
2014-03-21 14:55:00,92.83,92.9,92.82,92.87,48200.0,68.0653,68.1166,68.058,68.0946,48200.0
2014-03-21 15:00:00,92.85,92.86,92.69,92.72,76200.0,68.08,68.0873,67.9627,67.9847,76200.0
2014-03-21 15:05:00,92.72,92.89,92.68,92.89,60500.0,67.9847,68.1093,67.9553,68.1093,60500.0
2014-03-21 15:10:00,92.89,92.93,92.84,92.84,77100.0,68.1093,68.1386,68.0726,68.0726,77100.0
2014-03-21 15:15:00,92.85,92.9,92.83,92.89,107800.0,68.08,68.1166,68.0653,68.1093,107800.0
2014-03-21 15:20:00,92.89,92.91,92.83,92.9,116700.0,68.1093,68.124,68.0653,68.1166,116700.0
2014-03-21 15:25:00,92.91,92.98,92.89,92.96,120300.0,68.124,68.1753,68.1093,68.1606,120300.0
2014-03-21 15:30:00,92.95,92.95,92.82,92.82,113500.0,68.1533,68.1533,68.058,68.058,113500.0
2014-03-21 15:35:00,92.82,92.85,92.74,92.74,111400.0,68.058,68.08,67.9993,67.9993,111400.0
2014-03-21 15:40:00,92.74,92.74,92.61,92.72,184300.0,67.9993,67.9993,67.904,67.9847,184300.0
2014-03-21 15:45:00,92.71,92.73,92.6,92.7,171300.0,67.9773,67.992,67.8967,67.97,171300.0
2014-03-21 15:50:00,92.71,92.92,92.7,92.92,322500.0,67.9773,68.1313,67.97,68.1313,322500.0
2014-03-21 15:55:00,92.91,92.97,92.78,92.78,557800.0,68.124,68.168,68.0287,68.0287,557800.0
2014-03-24 09:30:00,93.1,94.0,93.07,93.78,524600.0,68.2633,68.9232,68.2413,68.7619,524600.0
2014-03-24 09:35:00,93.74,94.11,93.73,93.97,273900.0,68.7325,69.0038,68.7252,68.9012,273900.0
2014-03-24 09:40:00,93.99,94.77,93.98,94.76,265000.0,68.9159,69.4878,68.9085,69.4804,265000.0
2014-03-24 09:45:00,94.74,94.8,94.3,94.42,213200.0,69.4658,69.5098,69.1432,69.2311,213200.0
2014-03-24 09:50:00,94.4,94.66,94.29,94.58,126200.0,69.2165,69.4071,69.1358,69.3485,126200.0
2014-03-24 09:55:00,94.58,94.7,94.47,94.48,163000.0,69.3485,69.4364,69.2678,69.2751,163000.0
2014-03-24 10:00:00,94.49,94.67,94.45,94.5,159100.0,69.2825,69.4144,69.2531,69.2898,159100.0
2014-03-24 10:05:00,94.5,94.6,94.23,94.47,104500.0,69.2898,69.3631,69.0918,69.2678,104500.0
2014-03-24 10:10:00,94.46,94.47,94.21,94.24,125000.0,69.2605,69.2678,69.0772,69.0992,125000.0
2014-03-24 10:15:00,94.22,94.22,93.84,94.11,191400.0,69.0845,69.0845,68.8059,69.0038,191400.0
2014-03-24 10:20:00,94.12,94.27,94.08,94.26,61700.0,69.0112,69.1212,68.9818,69.1138,61700.0
2014-03-24 10:25:00,94.27,94.33,94.1,94.17,125900.0,69.1212,69.1652,68.9965,69.0478,125900.0
2014-03-24 10:30:00,94.16,94.16,93.86,93.9,94600.0,69.0405,69.0405,68.8205,68.8499,94600.0
2014-03-24 10:35:00,93.91,94.05,93.91,94.05,74000.0,68.8572,68.9598,68.8572,68.9598,74000.0
2014-03-24 10:40:00,94.06,94.12,93.99,94.05,72500.0,68.9672,69.0112,68.9159,68.9598,72500.0
2014-03-24 10:45:00,94.02,94.09,94.0,94.02,50200.0,68.9379,68.9892,68.9232,68.9379,50200.0
2014-03-24 10:50:00,94.02,94.21,94.0,94.17,46100.0,68.9379,69.0772,68.9232,69.0478,46100.0
2014-03-24 10:55:00,94.18,94.29,94.08,94.29,77900.0,69.0552,69.1358,68.9818,69.1358,77900.0
2014-03-24 11:00:00,94.29,94.3,94.02,94.13,104500.0,69.1358,69.1432,68.9379,69.0185,104500.0
2014-03-24 11:05:00,94.12,94.14,94.02,94.07,73200.0,69.0112,69.0258,68.9379,68.9745,73200.0
2014-03-24 11:10:00,94.08,94.13,94.0,94.13,78800.0,68.9818,69.0185,68.9232,69.0185,78800.0
2014-03-24 11:15:00,94.13,94.24,94.11,94.19,66800.0,69.0185,69.0992,69.0038,69.0625,66800.0
2014-03-24 11:20:00,94.18,94.24,94.16,94.23,71100.0,69.0552,69.0992,69.0405,69.0918,71100.0
2014-03-24 11:25:00,94.23,94.29,94.19,94.23,66600.0,69.0918,69.1358,69.0625,69.0918,66600.0
2014-03-24 11:30:00,94.22,94.23,94.05,94.11,65500.0,69.0845,69.0918,68.9598,69.0038,65500.0
2014-03-24 11:35:00,94.12,94.14,93.92,93.98,61000.0,69.0112,69.0258,68.8645,68.9085,61000.0
2014-03-24 11:40:00,93.98,94.03,93.7,93.71,90400.0,68.9085,68.9452,68.7032,68.7106,90400.0
2014-03-24 11:45:00,93.72,93.74,93.62,93.7,58500.0,68.7179,68.7325,68.6446,68.7032,58500.0
2014-03-24 11:50:00,93.7,93.72,93.64,93.7,51700.0,68.7032,68.7179,68.6592,68.7032,51700.0
2014-03-24 11:55:00,93.7,93.74,93.63,93.64,53100.0,68.7032,68.7325,68.6519,68.6592,53100.0
2014-03-24 12:00:00,93.63,93.68,93.57,93.61,27900.0,68.6519,68.6886,68.6079,68.6372,27900.0
2014-03-24 12:05:00,93.62,93.62,93.5,93.55,48800.0,68.6446,68.6446,68.5566,68.5932,48800.0
2014-03-24 12:10:00,93.56,93.65,93.49,93.65,45800.0,68.6006,68.6666,68.5492,68.6666,45800.0
2014-03-24 12:15:00,93.64,93.76,93.62,93.76,40400.0,68.6592,68.7472,68.6446,68.7472,40400.0
2014-03-24 12:20:00,93.77,93.84,93.66,93.82,58700.0,68.7545,68.8059,68.6739,68.7912,58700.0
2014-03-24 12:25:00,93.83,93.85,93.76,93.81,84500.0,68.7985,68.8132,68.7472,68.7839,84500.0
2014-03-24 12:30:00,93.81,93.83,93.71,93.72,42000.0,68.7839,68.7985,68.7106,68.7179,42000.0
2014-03-24 12:35:00,93.72,93.74,93.61,93.67,32900.0,68.7179,68.7325,68.6372,68.6812,32900.0
2014-03-24 12:40:00,93.68,93.7,93.57,93.69,37900.0,68.6886,68.7032,68.6079,68.6959,37900.0
2014-03-24 12:45:00,93.68,93.68,93.57,93.6,47500.0,68.6886,68.6886,68.6079,68.6299,47500.0
2014-03-24 12:50:00,93.6,93.65,93.54,93.61,33500.0,68.6299,68.6666,68.5859,68.6372,33500.0
2014-03-24 12:55:00,93.61,93.69,93.6,93.63,22700.0,68.6372,68.6959,68.6299,68.6519,22700.0
2014-03-24 13:00:00,93.65,93.78,93.64,93.78,32900.0,68.6666,68.7619,68.6592,68.7619,32900.0
2014-03-24 13:05:00,93.77,93.77,93.65,93.66,30100.0,68.7545,68.7545,68.6666,68.6739,30100.0
2014-03-24 13:10:00,93.66,93.72,93.66,93.71,18700.0,68.6739,68.7179,68.6739,68.7106,18700.0
2014-03-24 13:15:00,93.7,93.7,93.61,93.7,22700.0,68.7032,68.7032,68.6372,68.7032,22700.0
2014-03-24 13:20:00,93.69,93.74,93.65,93.69,27400.0,68.6959,68.7325,68.6666,68.6959,27400.0
2014-03-24 13:25:00,93.7,93.73,93.64,93.69,30700.0,68.7032,68.7252,68.6592,68.6959,30700.0
2014-03-24 13:30:00,93.7,93.71,93.64,93.7,32400.0,68.7032,68.7106,68.6592,68.7032,32400.0
2014-03-24 13:35:00,93.7,93.73,93.63,93.72,38300.0,68.7032,68.7252,68.6519,68.7179,38300.0
2014-03-24 13:40:00,93.71,93.8,93.68,93.78,27500.0,68.7106,68.7765,68.6886,68.7619,27500.0
2014-03-24 13:45:00,93.77,93.78,93.59,93.61,74800.0,68.7545,68.7619,68.6226,68.6372,74800.0
2014-03-24 13:50:00,93.61,93.62,93.5,93.51,34100.0,68.6372,68.6446,68.5566,68.5639,34100.0
2014-03-24 13:55:00,93.51,93.73,93.5,93.72,76100.0,68.5639,68.7252,68.5566,68.7179,76100.0
2014-03-24 14:00:00,93.71,93.77,93.7,93.74,54700.0,68.7106,68.7545,68.7032,68.7325,54700.0
2014-03-24 14:05:00,93.74,93.74,93.56,93.57,67200.0,68.7325,68.7325,68.6006,68.6079,67200.0
2014-03-24 14:10:00,93.55,93.6,93.45,93.52,44200.0,68.5932,68.6299,68.5199,68.5712,44200.0
2014-03-24 14:15:00,93.51,93.53,93.34,93.34,51500.0,68.5639,68.5786,68.4393,68.4393,51500.0
2014-03-24 14:20:00,93.35,93.43,93.29,93.3,44000.0,68.4466,68.5052,68.4026,68.4099,44000.0
2014-03-24 14:25:00,93.3,93.33,93.2,93.3,61900.0,68.4099,68.4319,68.3366,68.4099,61900.0
2014-03-24 14:30:00,93.29,93.38,93.18,93.22,35300.0,68.4026,68.4686,68.3219,68.3513,35300.0
2014-03-24 14:35:00,93.22,93.26,93.07,93.1,42800.0,68.3513,68.3806,68.2413,68.2633,42800.0
2014-03-24 14:40:00,93.11,93.23,93.11,93.21,54200.0,68.2706,68.3586,68.2706,68.3439,54200.0
2014-03-24 14:45:00,93.2,93.31,93.2,93.27,56500.0,68.3366,68.4173,68.3366,68.3879,56500.0
2014-03-24 14:50:00,93.26,93.31,93.22,93.24,47500.0,68.3806,68.4173,68.3513,68.3659,47500.0
2014-03-24 14:55:00,93.25,93.25,93.17,93.17,52200.0,68.3733,68.3733,68.3146,68.3146,52200.0
2014-03-24 15:00:00,93.17,93.18,93.07,93.1,47900.0,68.3146,68.3219,68.2413,68.2633,47900.0
2014-03-24 15:05:00,93.09,93.2,93.06,93.15,68600.0,68.256,68.3366,68.234,68.2999,68600.0
2014-03-24 15:10:00,93.16,93.17,93.04,93.04,85700.0,68.3073,68.3146,68.2193,68.2193,85700.0
2014-03-24 15:15:00,93.03,93.21,93.02,93.17,73100.0,68.212,68.3439,68.2046,68.3146,73100.0
2014-03-24 15:20:00,93.17,93.3,93.14,93.3,72400.0,68.3146,68.4099,68.2926,68.4099,72400.0
2014-03-24 15:25:00,93.3,93.45,93.28,93.43,102900.0,68.4099,68.5199,68.3953,68.5052,102900.0
2014-03-24 15:30:00,93.42,93.54,93.42,93.5,98100.0,68.4979,68.5859,68.4979,68.5566,98100.0
2014-03-24 15:35:00,93.5,93.52,93.47,93.48,74300.0,68.5566,68.5712,68.5346,68.5419,74300.0
2014-03-24 15:40:00,93.48,93.5,93.42,93.48,94400.0,68.5419,68.5566,68.4979,68.5419,94400.0
2014-03-24 15:45:00,93.48,93.5,93.43,93.44,125700.0,68.5419,68.5566,68.5052,68.5126,125700.0
2014-03-24 15:50:00,93.44,93.46,93.39,93.41,136200.0,68.5126,68.5272,68.4759,68.4906,136200.0
2014-03-24 15:55:00,93.41,93.41,93.23,93.24,306000.0,68.4906,68.4906,68.3586,68.3659,306000.0
2014-03-25 09:30:00,94.49,95.35,94.41,95.13,941800.0,69.2825,69.913,69.2238,69.7517,941800.0
2014-03-25 09:35:00,95.13,95.25,94.89,95.0,212700.0,69.7517,69.8397,69.5758,69.6564,212700.0
2014-03-25 09:40:00,94.98,95.19,94.69,95.19,224800.0,69.6417,69.7957,69.4291,69.7957,224800.0
2014-03-25 09:45:00,95.18,95.33,94.87,94.88,76200.0,69.7884,69.8984,69.5611,69.5684,76200.0
2014-03-25 09:50:00,94.91,94.96,94.76,94.79,151000.0,69.5904,69.6271,69.4804,69.5024,151000.0
2014-03-25 09:55:00,94.79,94.92,94.79,94.83,67900.0,69.5024,69.5978,69.5024,69.5318,67900.0
2014-03-25 10:00:00,94.85,94.9,94.43,94.56,142600.0,69.5464,69.5831,69.2385,69.3338,142600.0
2014-03-25 10:05:00,94.55,94.66,94.5,94.63,48200.0,69.3265,69.4071,69.2898,69.3851,48200.0
2014-03-25 10:10:00,94.65,94.73,94.53,94.66,70500.0,69.3998,69.4584,69.3118,69.4071,70500.0
2014-03-25 10:15:00,94.67,94.87,94.67,94.85,66300.0,69.4144,69.5611,69.4144,69.5464,66300.0
2014-03-25 10:20:00,94.87,94.88,94.69,94.71,77800.0,69.5611,69.5684,69.4291,69.4438,77800.0
2014-03-25 10:25:00,94.72,94.88,94.72,94.87,71500.0,69.4511,69.5684,69.4511,69.5611,71500.0
2014-03-25 10:30:00,94.87,94.95,94.75,94.79,52500.0,69.5611,69.6198,69.4731,69.5024,52500.0
2014-03-25 10:35:00,94.78,94.87,94.75,94.77,62500.0,69.4951,69.5611,69.4731,69.4878,62500.0
2014-03-25 10:40:00,94.77,95.07,94.76,94.94,107200.0,69.4878,69.7077,69.4804,69.6124,107200.0
2014-03-25 10:45:00,94.94,95.0,94.9,94.91,62600.0,69.6124,69.6564,69.5831,69.5904,62600.0
2014-03-25 10:50:00,94.91,95.05,94.86,95.03,96900.0,69.5904,69.6931,69.5538,69.6784,96900.0
2014-03-25 10:55:00,95.03,95.09,94.99,95.06,73900.0,69.6784,69.7224,69.6491,69.7004,73900.0
2014-03-25 11:00:00,95.04,95.31,95.0,95.31,74900.0,69.6857,69.8837,69.6564,69.8837,74900.0
2014-03-25 11:05:00,95.29,95.4,95.26,95.37,76400.0,69.869,69.9497,69.8471,69.9277,76400.0
2014-03-25 11:10:00,95.36,95.38,95.23,95.25,138200.0,69.9204,69.935,69.8251,69.8397,138200.0
2014-03-25 11:15:00,95.25,95.26,95.14,95.26,65000.0,69.8397,69.8471,69.7591,69.8471,65000.0
2014-03-25 11:20:00,95.26,95.42,95.26,95.41,73700.0,69.8471,69.9644,69.8471,69.957,73700.0
2014-03-25 11:25:00,95.41,95.5,95.38,95.49,105500.0,69.957,70.023,69.935,70.0157,105500.0
2014-03-25 11:30:00,95.49,95.6,95.47,95.5,125500.0,70.0157,70.0963,70.001,70.023,125500.0
2014-03-25 11:35:00,95.49,95.63,95.42,95.51,113900.0,70.0157,70.1183,69.9644,70.0304,113900.0
2014-03-25 11:40:00,95.5,95.6,95.49,95.58,53200.0,70.023,70.0963,70.0157,70.0817,53200.0
2014-03-25 11:45:00,95.58,95.62,95.49,95.52,99500.0,70.0817,70.111,70.0157,70.0377,99500.0
2014-03-25 11:50:00,95.52,95.54,95.36,95.42,63400.0,70.0377,70.0524,69.9204,69.9644,63400.0
2014-03-25 11:55:00,95.41,95.58,95.39,95.56,69200.0,69.957,70.0817,69.9424,70.067,69200.0
2014-03-25 12:00:00,95.56,95.56,95.43,95.54,64000.0,70.067,70.067,69.9717,70.0524,64000.0
2014-03-25 12:05:00,95.52,95.64,95.48,95.61,65900.0,70.0377,70.1257,70.0084,70.1037,65900.0
2014-03-25 12:10:00,95.62,95.64,95.55,95.59,66300.0,70.111,70.1257,70.0597,70.089,66300.0
2014-03-25 12:15:00,95.59,95.69,95.56,95.61,42800.0,70.089,70.1623,70.067,70.1037,42800.0
2014-03-25 12:20:00,95.61,95.7,95.59,95.69,123500.0,70.1037,70.1697,70.089,70.1623,123500.0
2014-03-25 12:25:00,95.7,95.73,95.58,95.64,82600.0,70.1697,70.1917,70.0817,70.1257,82600.0
2014-03-25 12:30:00,95.65,95.66,95.59,95.62,89500.0,70.133,70.1403,70.089,70.111,89500.0
2014-03-25 12:35:00,95.62,95.64,95.6,95.62,73500.0,70.111,70.1257,70.0963,70.111,73500.0
2014-03-25 12:40:00,95.62,95.66,95.58,95.62,50000.0,70.111,70.1403,70.0817,70.111,50000.0
2014-03-25 12:45:00,95.63,95.72,95.63,95.71,44200.0,70.1183,70.1843,70.1183,70.177,44200.0
2014-03-25 12:50:00,95.72,95.8,95.69,95.7,114800.0,70.1843,70.243,70.1623,70.1697,114800.0
2014-03-25 12:55:00,95.69,95.75,95.61,95.64,48400.0,70.1623,70.2063,70.1037,70.1257,48400.0
2014-03-25 13:00:00,95.63,95.73,95.55,95.69,33400.0,70.1183,70.1917,70.0597,70.1623,33400.0
2014-03-25 13:05:00,95.69,95.71,95.63,95.65,26700.0,70.1623,70.177,70.1183,70.133,26700.0
2014-03-25 13:10:00,95.64,95.67,95.59,95.62,40500.0,70.1257,70.1477,70.089,70.111,40500.0
2014-03-25 13:15:00,95.63,95.64,95.55,95.62,36900.0,70.1183,70.1257,70.0597,70.111,36900.0
2014-03-25 13:20:00,95.62,95.72,95.61,95.7,55600.0,70.111,70.1843,70.1037,70.1697,55600.0
2014-03-25 13:25:00,95.7,95.71,95.61,95.65,44700.0,70.1697,70.177,70.1037,70.133,44700.0
2014-03-25 13:30:00,95.66,95.74,95.66,95.66,52700.0,70.1403,70.199,70.1403,70.1403,52700.0
2014-03-25 13:35:00,95.66,95.7,95.63,95.66,67700.0,70.1403,70.1697,70.1183,70.1403,67700.0
2014-03-25 13:40:00,95.67,95.75,95.64,95.72,62800.0,70.1477,70.2063,70.1257,70.1843,62800.0
2014-03-25 13:45:00,95.71,95.79,95.69,95.79,58600.0,70.177,70.2357,70.1623,70.2357,58600.0
2014-03-25 13:50:00,95.79,95.88,95.7,95.71,216700.0,70.2357,70.3016,70.1697,70.177,216700.0
2014-03-25 13:55:00,95.72,95.72,95.53,95.55,78900.0,70.1843,70.1843,70.045,70.0597,78900.0
2014-03-25 14:00:00,95.54,95.62,95.54,95.58,50500.0,70.0524,70.111,70.0524,70.0817,50500.0
2014-03-25 14:05:00,95.58,95.7,95.54,95.67,65800.0,70.0817,70.1697,70.0524,70.1477,65800.0
2014-03-25 14:10:00,95.67,95.71,95.55,95.56,53900.0,70.1477,70.177,70.0597,70.067,53900.0
2014-03-25 14:15:00,95.56,95.56,95.37,95.4,70100.0,70.067,70.067,69.9277,69.9497,70100.0
2014-03-25 14:20:00,95.4,95.47,95.39,95.42,74000.0,69.9497,70.001,69.9424,69.9644,74000.0
2014-03-25 14:25:00,95.42,95.45,95.32,95.34,57300.0,69.9644,69.9864,69.891,69.9057,57300.0
2014-03-25 14:30:00,95.33,95.44,95.33,95.39,44400.0,69.8984,69.979,69.8984,69.9424,44400.0
2014-03-25 14:35:00,95.4,95.47,95.39,95.43,47100.0,69.9497,70.001,69.9424,69.9717,47100.0
2014-03-25 14:40:00,95.44,95.47,95.43,95.45,66700.0,69.979,70.001,69.9717,69.9864,66700.0
2014-03-25 14:45:00,95.46,95.53,95.46,95.5,77000.0,69.9937,70.045,69.9937,70.023,77000.0
2014-03-25 14:50:00,95.5,95.59,95.49,95.58,66500.0,70.023,70.089,70.0157,70.0817,66500.0
2014-03-25 14:55:00,95.59,95.7,95.59,95.7,70300.0,70.089,70.1697,70.089,70.1697,70300.0
2014-03-25 15:00:00,95.69,95.7,95.62,95.63,88500.0,70.1623,70.1697,70.111,70.1183,88500.0
2014-03-25 15:05:00,95.62,95.71,95.61,95.7,63100.0,70.111,70.177,70.1037,70.1697,63100.0
2014-03-25 15:10:00,95.7,95.82,95.69,95.81,76100.0,70.1697,70.2577,70.1623,70.2503,76100.0
2014-03-25 15:15:00,95.81,95.84,95.76,95.79,93900.0,70.2503,70.2723,70.2137,70.2357,93900.0
2014-03-25 15:20:00,95.79,95.83,95.64,95.69,105000.0,70.2357,70.265,70.1257,70.1623,105000.0
2014-03-25 15:25:00,95.69,95.73,95.67,95.72,95100.0,70.1623,70.1917,70.1477,70.1843,95100.0
2014-03-25 15:30:00,95.73,95.79,95.61,95.65,153900.0,70.1917,70.2357,70.1037,70.133,153900.0
2014-03-25 15:35:00,95.65,95.69,95.62,95.63,135900.0,70.133,70.1623,70.111,70.1183,135900.0
2014-03-25 15:40:00,95.64,95.7,95.63,95.68,133500.0,70.1257,70.1697,70.1183,70.155,133500.0
2014-03-25 15:45:00,95.68,95.7,95.6,95.61,187200.0,70.155,70.1697,70.0963,70.1037,187200.0
2014-03-25 15:50:00,95.61,95.68,95.51,95.52,317500.0,70.1037,70.155,70.0304,70.0377,317500.0
2014-03-25 15:55:00,95.52,95.56,95.46,95.54,413500.0,70.0377,70.067,69.9937,70.0524,413500.0
2014-03-26 09:30:00,95.84,96.35,95.73,96.24,288600.0,70.2723,70.6463,70.1917,70.5656,288600.0
2014-03-26 09:35:00,96.22,96.43,96.2,96.31,111100.0,70.5509,70.7049,70.5363,70.6169,111100.0
2014-03-26 09:40:00,96.33,96.4,95.89,96.0,66600.0,70.6316,70.6829,70.309,70.3896,66600.0
2014-03-26 09:45:00,96.0,96.15,95.85,95.92,105900.0,70.3896,70.4996,70.2797,70.331,105900.0
2014-03-26 09:50:00,95.93,95.93,95.59,95.75,66500.0,70.3383,70.3383,70.089,70.2063,66500.0
2014-03-26 09:55:00,95.75,95.83,95.64,95.71,53500.0,70.2063,70.265,70.1257,70.177,53500.0
2014-03-26 10:00:00,95.69,95.84,95.69,95.74,70600.0,70.1623,70.2723,70.1623,70.199,70600.0
2014-03-26 10:05:00,95.73,95.75,95.61,95.73,52200.0,70.1917,70.2063,70.1037,70.1917,52200.0
2014-03-26 10:10:00,95.74,95.75,95.65,95.66,46700.0,70.199,70.2063,70.133,70.1403,46700.0
2014-03-26 10:15:00,95.65,95.72,95.55,95.63,58000.0,70.133,70.1843,70.0597,70.1183,58000.0
2014-03-26 10:20:00,95.63,95.7,95.52,95.61,54400.0,70.1183,70.1697,70.0377,70.1037,54400.0
2014-03-26 10:25:00,95.59,95.81,95.55,95.78,46900.0,70.089,70.2503,70.0597,70.2283,46900.0
2014-03-26 10:30:00,95.78,95.78,95.66,95.66,43500.0,70.2283,70.2283,70.1403,70.1403,43500.0
2014-03-26 10:35:00,95.66,95.82,95.62,95.78,48300.0,70.1403,70.2577,70.111,70.2283,48300.0
2014-03-26 10:40:00,95.79,95.89,95.77,95.82,46600.0,70.2357,70.309,70.221,70.2577,46600.0
2014-03-26 10:45:00,95.82,95.85,95.73,95.76,54200.0,70.2577,70.2797,70.1917,70.2137,54200.0
2014-03-26 10:50:00,95.76,95.89,95.76,95.85,67900.0,70.2137,70.309,70.2137,70.2797,67900.0
2014-03-26 10:55:00,95.84,95.89,95.78,95.79,41700.0,70.2723,70.309,70.2283,70.2357,41700.0
2014-03-26 11:00:00,95.79,95.9,95.77,95.89,114100.0,70.2357,70.3163,70.221,70.309,114100.0
2014-03-26 11:05:00,95.89,95.94,95.81,95.92,41900.0,70.309,70.3456,70.2503,70.331,41900.0
2014-03-26 11:10:00,95.93,95.97,95.88,95.93,120700.0,70.3383,70.3676,70.3016,70.3383,120700.0
2014-03-26 11:15:00,95.93,95.93,95.87,95.9,63100.0,70.3383,70.3383,70.2943,70.3163,63100.0
2014-03-26 11:20:00,95.91,95.92,95.83,95.87,102100.0,70.3236,70.331,70.265,70.2943,102100.0
2014-03-26 11:25:00,95.85,95.98,95.84,95.87,59200.0,70.2797,70.375,70.2723,70.2943,59200.0
2014-03-26 11:30:00,95.87,95.9,95.85,95.86,47400.0,70.2943,70.3163,70.2797,70.287,47400.0
2014-03-26 11:35:00,95.87,95.95,95.85,95.9,68100.0,70.2943,70.353,70.2797,70.3163,68100.0
2014-03-26 11:40:00,95.91,95.94,95.85,95.88,59000.0,70.3236,70.3456,70.2797,70.3016,59000.0
2014-03-26 11:45:00,95.88,95.89,95.83,95.88,66500.0,70.3016,70.309,70.265,70.3016,66500.0
2014-03-26 11:50:00,95.87,95.89,95.8,95.85,62900.0,70.2943,70.309,70.243,70.2797,62900.0
2014-03-26 11:55:00,95.86,95.92,95.82,95.92,78900.0,70.287,70.331,70.2577,70.331,78900.0
2014-03-26 12:00:00,95.93,95.93,95.87,95.92,30500.0,70.3383,70.3383,70.2943,70.331,30500.0
2014-03-26 12:05:00,95.91,95.95,95.83,95.88,69400.0,70.3236,70.353,70.265,70.3016,69400.0
2014-03-26 12:10:00,95.86,95.91,95.79,95.86,74100.0,70.287,70.3236,70.2357,70.287,74100.0
2014-03-26 12:15:00,95.88,95.98,95.87,95.97,104200.0,70.3016,70.375,70.2943,70.3676,104200.0
2014-03-26 12:20:00,95.97,96.06,95.92,95.95,53600.0,70.3676,70.4336,70.331,70.353,53600.0
2014-03-26 12:25:00,95.92,95.98,95.89,95.97,25100.0,70.331,70.375,70.309,70.3676,25100.0
2014-03-26 12:30:00,95.97,96.02,95.93,96.02,62900.0,70.3676,70.4043,70.3383,70.4043,62900.0
2014-03-26 12:35:00,96.02,96.06,95.93,95.95,48700.0,70.4043,70.4336,70.3383,70.353,48700.0
2014-03-26 12:40:00,95.95,96.01,95.93,95.95,25400.0,70.353,70.397,70.3383,70.353,25400.0
2014-03-26 12:45:00,95.96,96.02,95.89,95.99,42100.0,70.3603,70.4043,70.309,70.3823,42100.0
2014-03-26 12:50:00,95.98,96.12,95.98,96.12,35500.0,70.375,70.4776,70.375,70.4776,35500.0
2014-03-26 12:55:00,96.11,96.14,95.99,96.01,35000.0,70.4703,70.4923,70.3823,70.397,35000.0
2014-03-26 13:00:00,96.0,96.15,96.0,96.05,40500.0,70.3896,70.4996,70.3896,70.4263,40500.0
2014-03-26 13:05:00,96.05,96.12,96.0,96.09,57600.0,70.4263,70.4776,70.3896,70.4556,57600.0
2014-03-26 13:10:00,96.1,96.16,96.07,96.09,58800.0,70.463,70.507,70.441,70.4556,58800.0
2014-03-26 13:15:00,96.1,96.15,96.06,96.09,32100.0,70.463,70.4996,70.4336,70.4556,32100.0
2014-03-26 13:20:00,96.08,96.08,95.95,95.99,47600.0,70.4483,70.4483,70.353,70.3823,47600.0
2014-03-26 13:25:00,95.96,96.0,95.76,95.77,34300.0,70.3603,70.3896,70.2137,70.221,34300.0
2014-03-26 13:30:00,95.75,95.77,95.66,95.69,56900.0,70.2063,70.221,70.1403,70.1623,56900.0
2014-03-26 13:35:00,95.69,95.8,95.67,95.78,52200.0,70.1623,70.243,70.1477,70.2283,52200.0
2014-03-26 13:40:00,95.76,95.77,95.59,95.71,77100.0,70.2137,70.221,70.089,70.177,77100.0
2014-03-26 13:45:00,95.71,95.78,95.65,95.76,73700.0,70.177,70.2283,70.133,70.2137,73700.0
2014-03-26 13:50:00,95.75,95.75,95.53,95.63,82900.0,70.2063,70.2063,70.045,70.1183,82900.0
2014-03-26 13:55:00,95.61,95.73,95.59,95.65,72500.0,70.1037,70.1917,70.089,70.133,72500.0
2014-03-26 14:00:00,95.66,95.69,95.62,95.68,40000.0,70.1403,70.1623,70.111,70.155,40000.0
2014-03-26 14:05:00,95.68,95.83,95.66,95.81,31100.0,70.155,70.265,70.1403,70.2503,31100.0
2014-03-26 14:10:00,95.81,95.82,95.66,95.68,35400.0,70.2503,70.2577,70.1403,70.155,35400.0
2014-03-26 14:15:00,95.66,95.75,95.6,95.61,47000.0,70.1403,70.2063,70.0963,70.1037,47000.0
2014-03-26 14:20:00,95.6,95.79,95.55,95.74,50100.0,70.0963,70.2357,70.0597,70.199,50100.0
2014-03-26 14:25:00,95.73,95.84,95.7,95.76,47400.0,70.1917,70.2723,70.1697,70.2137,47400.0
2014-03-26 14:30:00,95.76,95.76,95.61,95.63,59900.0,70.2137,70.2137,70.1037,70.1183,59900.0
2014-03-26 14:35:00,95.62,95.64,95.52,95.54,32100.0,70.111,70.1257,70.0377,70.0524,32100.0
2014-03-26 14:40:00,95.55,95.65,95.55,95.62,45900.0,70.0597,70.133,70.0597,70.111,45900.0
2014-03-26 14:45:00,95.61,95.73,95.6,95.65,38300.0,70.1037,70.1917,70.0963,70.133,38300.0
2014-03-26 14:50:00,95.65,95.75,95.64,95.73,41000.0,70.133,70.2063,70.1257,70.1917,41000.0
2014-03-26 14:55:00,95.72,95.84,95.71,95.82,90800.0,70.1843,70.2723,70.177,70.2577,90800.0
2014-03-26 15:00:00,95.82,95.87,95.79,95.85,102500.0,70.2577,70.2943,70.2357,70.2797,102500.0
2014-03-26 15:05:00,95.85,95.91,95.81,95.82,93300.0,70.2797,70.3236,70.2503,70.2577,93300.0
2014-03-26 15:10:00,95.82,95.85,95.79,95.82,43900.0,70.2577,70.2797,70.2357,70.2577,43900.0
2014-03-26 15:15:00,95.81,95.88,95.73,95.78,51100.0,70.2503,70.3016,70.1917,70.2283,51100.0
2014-03-26 15:20:00,95.78,95.79,95.69,95.73,52300.0,70.2283,70.2357,70.1623,70.1917,52300.0
2014-03-26 15:25:00,95.74,95.75,95.69,95.7,81900.0,70.199,70.2063,70.1623,70.1697,81900.0
2014-03-26 15:30:00,95.7,95.83,95.7,95.82,73800.0,70.1697,70.265,70.1697,70.2577,73800.0
2014-03-26 15:35:00,95.83,95.84,95.7,95.73,100500.0,70.265,70.2723,70.1697,70.1917,100500.0
2014-03-26 15:40:00,95.73,95.74,95.66,95.72,112900.0,70.1917,70.199,70.1403,70.1843,112900.0
2014-03-26 15:45:00,95.72,95.74,95.63,95.64,171200.0,70.1843,70.199,70.1183,70.1257,171200.0
2014-03-26 15:50:00,95.65,95.65,95.43,95.47,219200.0,70.133,70.133,69.9717,70.001,219200.0
2014-03-26 15:55:00,95.47,95.52,95.36,95.45,409000.0,70.001,70.0377,69.9204,69.9864,409000.0
2014-03-27 09:30:00,95.41,96.16,95.25,96.06,180200.0,69.957,70.507,69.8397,70.4336,180200.0
2014-03-27 09:35:00,96.06,96.11,95.71,95.93,73500.0,70.4336,70.4703,70.177,70.3383,73500.0
2014-03-27 09:40:00,95.96,95.98,95.61,95.77,77400.0,70.3603,70.375,70.1037,70.221,77400.0
2014-03-27 09:45:00,95.78,95.86,95.62,95.78,66700.0,70.2283,70.287,70.111,70.2283,66700.0
2014-03-27 09:50:00,95.76,96.2,95.75,96.02,171200.0,70.2137,70.5363,70.2063,70.4043,171200.0
2014-03-27 09:55:00,96.01,96.38,95.92,96.27,109900.0,70.397,70.6683,70.331,70.5876,109900.0
2014-03-27 10:00:00,96.29,96.31,96.09,96.25,119000.0,70.6023,70.6169,70.4556,70.5729,119000.0
2014-03-27 10:05:00,96.22,96.8,96.22,96.72,191600.0,70.5509,70.9762,70.5509,70.9176,191600.0
2014-03-27 10:10:00,96.74,96.86,96.53,96.56,193600.0,70.9322,71.0202,70.7782,70.8002,193600.0
2014-03-27 10:15:00,96.56,96.77,96.49,96.71,119500.0,70.8002,70.9542,70.7489,70.9102,119500.0
2014-03-27 10:20:00,96.71,96.85,96.65,96.7,78100.0,70.9102,71.0129,70.8662,70.9029,78100.0
2014-03-27 10:25:00,96.7,96.83,96.68,96.69,83100.0,70.9029,70.9982,70.8882,70.8956,83100.0
2014-03-27 10:30:00,96.72,96.96,96.71,96.93,66200.0,70.9176,71.0935,70.9102,71.0715,66200.0
2014-03-27 10:35:00,96.94,97.06,96.85,96.89,109400.0,71.0789,71.1669,71.0129,71.0422,109400.0
2014-03-27 10:40:00,96.89,97.0,96.82,96.84,81200.0,71.0422,71.1229,70.9909,71.0055,81200.0
2014-03-27 10:45:00,96.84,96.98,96.77,96.96,91500.0,71.0055,71.1082,70.9542,71.0935,91500.0
2014-03-27 10:50:00,96.98,97.02,96.88,96.99,92900.0,71.1082,71.1375,71.0349,71.1155,92900.0
2014-03-27 10:55:00,97.0,97.15,97.0,97.09,113300.0,71.1229,71.2328,71.1229,71.1889,113300.0
2014-03-27 11:00:00,97.1,97.21,97.09,97.12,54000.0,71.1962,71.2768,71.1889,71.2108,54000.0
2014-03-27 11:05:00,97.11,97.31,97.11,97.15,88600.0,71.2035,71.3502,71.2035,71.2328,88600.0
2014-03-27 11:10:00,97.15,97.21,96.97,97.04,76100.0,71.2328,71.2768,71.1009,71.1522,76100.0
2014-03-27 11:15:00,97.05,97.3,97.02,97.29,93100.0,71.1595,71.3428,71.1375,71.3355,93100.0
2014-03-27 11:20:00,97.29,97.41,97.27,97.4,104100.0,71.3355,71.4235,71.3208,71.4162,104100.0
2014-03-27 11:25:00,97.4,97.43,97.17,97.22,96400.0,71.4162,71.4381,71.2475,71.2842,96400.0
2014-03-27 11:30:00,97.22,97.23,96.95,96.97,82000.0,71.2842,71.2915,71.0862,71.1009,82000.0
2014-03-27 11:35:00,96.97,97.07,96.88,96.89,79500.0,71.1009,71.1742,71.0349,71.0422,79500.0
2014-03-27 11:40:00,96.89,96.89,96.71,96.77,58300.0,71.0422,71.0422,70.9102,70.9542,58300.0
2014-03-27 11:45:00,96.76,96.8,96.66,96.72,65300.0,70.9469,70.9762,70.8736,70.9176,65300.0
2014-03-27 11:50:00,96.72,96.74,96.48,96.54,106400.0,70.9176,70.9322,70.7416,70.7856,106400.0
2014-03-27 11:55:00,96.53,96.76,96.5,96.7,69600.0,70.7782,70.9469,70.7562,70.9029,69600.0
2014-03-27 12:00:00,96.7,96.76,96.54,96.64,80100.0,70.9029,70.9469,70.7856,70.8589,80100.0
2014-03-27 12:05:00,96.62,96.93,96.6,96.93,89200.0,70.8442,71.0715,70.8296,71.0715,89200.0
2014-03-27 12:10:00,96.93,96.93,96.77,96.92,158100.0,71.0715,71.0715,70.9542,71.0642,158100.0
2014-03-27 12:15:00,96.9,97.0,96.74,96.75,63300.0,71.0495,71.1229,70.9322,70.9396,63300.0
2014-03-27 12:20:00,96.75,96.91,96.74,96.84,44800.0,70.9396,71.0569,70.9322,71.0055,44800.0
2014-03-27 12:25:00,96.84,96.99,96.83,96.99,50400.0,71.0055,71.1155,70.9982,71.1155,50400.0
2014-03-27 12:30:00,96.98,97.01,96.86,96.9,52000.0,71.1082,71.1302,71.0202,71.0495,52000.0
2014-03-27 12:35:00,96.92,97.01,96.9,96.98,40900.0,71.0642,71.1302,71.0495,71.1082,40900.0
2014-03-27 12:40:00,96.98,97.04,96.96,97.0,62500.0,71.1082,71.1522,71.0935,71.1229,62500.0
2014-03-27 12:45:00,97.0,97.01,96.93,96.94,31800.0,71.1229,71.1302,71.0715,71.0789,31800.0
2014-03-27 12:50:00,96.94,96.94,96.88,96.92,41200.0,71.0789,71.0789,71.0349,71.0642,41200.0
2014-03-27 12:55:00,96.93,96.96,96.91,96.93,28500.0,71.0715,71.0935,71.0569,71.0715,28500.0
2014-03-27 13:00:00,96.91,97.06,96.91,97.03,41800.0,71.0569,71.1669,71.0569,71.1449,41800.0
2014-03-27 13:05:00,97.03,97.11,97.02,97.03,36800.0,71.1449,71.2035,71.1375,71.1449,36800.0
2014-03-27 13:10:00,97.02,97.02,96.92,96.92,24100.0,71.1375,71.1375,71.0642,71.0642,24100.0
2014-03-27 13:15:00,96.93,96.93,96.84,96.86,36600.0,71.0715,71.0715,71.0055,71.0202,36600.0
2014-03-27 13:20:00,96.84,96.9,96.77,96.89,41300.0,71.0055,71.0495,70.9542,71.0422,41300.0
2014-03-27 13:25:00,96.89,96.98,96.89,96.94,38500.0,71.0422,71.1082,71.0422,71.0789,38500.0
2014-03-27 13:30:00,96.95,96.96,96.78,96.78,27200.0,71.0862,71.0935,70.9616,70.9616,27200.0
2014-03-27 13:35:00,96.78,96.84,96.74,96.84,30000.0,70.9616,71.0055,70.9322,71.0055,30000.0
2014-03-27 13:40:00,96.85,96.87,96.8,96.84,42600.0,71.0129,71.0275,70.9762,71.0055,42600.0
2014-03-27 13:45:00,96.85,96.85,96.63,96.64,55000.0,71.0129,71.0129,70.8516,70.8589,55000.0
2014-03-27 13:50:00,96.63,96.67,96.55,96.56,53800.0,70.8516,70.8809,70.7929,70.8002,53800.0
2014-03-27 13:55:00,96.56,96.57,96.48,96.51,45700.0,70.8002,70.8076,70.7416,70.7636,45700.0
2014-03-27 14:00:00,96.53,96.55,96.45,96.49,47700.0,70.7782,70.7929,70.7196,70.7489,47700.0
2014-03-27 14:05:00,96.49,96.56,96.46,96.53,59100.0,70.7489,70.8002,70.7269,70.7782,59100.0
2014-03-27 14:10:00,96.54,96.66,96.52,96.66,30400.0,70.7856,70.8736,70.7709,70.8736,30400.0
2014-03-27 14:15:00,96.65,96.65,96.52,96.57,44400.0,70.8662,70.8662,70.7709,70.8076,44400.0
2014-03-27 14:20:00,96.57,96.67,96.56,96.64,35500.0,70.8076,70.8809,70.8002,70.8589,35500.0
2014-03-27 14:25:00,96.65,96.71,96.61,96.69,82700.0,70.8662,70.9102,70.8369,70.8956,82700.0
2014-03-27 14:30:00,96.71,96.74,96.62,96.66,88800.0,70.9102,70.9322,70.8442,70.8736,88800.0
2014-03-27 14:35:00,96.66,96.67,96.46,96.48,45100.0,70.8736,70.8809,70.7269,70.7416,45100.0
2014-03-27 14:40:00,96.48,96.53,96.46,96.5,34600.0,70.7416,70.7782,70.7269,70.7562,34600.0
2014-03-27 14:45:00,96.48,96.5,96.44,96.48,41300.0,70.7416,70.7562,70.7123,70.7416,41300.0
2014-03-27 14:50:00,96.49,96.5,96.35,96.39,60500.0,70.7489,70.7562,70.6463,70.6756,60500.0
2014-03-27 14:55:00,96.4,96.53,96.39,96.49,69900.0,70.6829,70.7782,70.6756,70.7489,69900.0
2014-03-27 15:00:00,96.5,96.51,96.36,96.4,64000.0,70.7562,70.7636,70.6536,70.6829,64000.0
2014-03-27 15:05:00,96.4,96.42,96.35,96.42,54500.0,70.6829,70.6976,70.6463,70.6976,54500.0
2014-03-27 15:10:00,96.42,96.42,96.39,96.4,42000.0,70.6976,70.6976,70.6756,70.6829,42000.0
2014-03-27 15:15:00,96.4,96.47,96.31,96.34,136600.0,70.6829,70.7343,70.6169,70.6389,136600.0
2014-03-27 15:20:00,96.35,96.44,96.35,96.41,70200.0,70.6463,70.7123,70.6463,70.6903,70200.0
2014-03-27 15:25:00,96.41,96.47,96.41,96.43,81100.0,70.6903,70.7343,70.6903,70.7049,81100.0
2014-03-27 15:30:00,96.43,96.52,96.43,96.48,156400.0,70.7049,70.7709,70.7049,70.7416,156400.0
2014-03-27 15:35:00,96.48,96.56,96.43,96.56,110900.0,70.7416,70.8002,70.7049,70.8002,110900.0
2014-03-27 15:40:00,96.56,96.6,96.53,96.57,127700.0,70.8002,70.8296,70.7782,70.8076,127700.0
2014-03-27 15:45:00,96.57,96.58,96.49,96.57,158300.0,70.8076,70.8149,70.7489,70.8076,158300.0
2014-03-27 15:50:00,96.57,96.66,96.54,96.64,142300.0,70.8076,70.8736,70.7856,70.8589,142300.0
2014-03-27 15:55:00,96.64,96.64,96.37,96.49,299300.0,70.8589,70.8589,70.6609,70.7489,299300.0
2014-03-28 09:30:00,96.69,96.91,96.49,96.9,137200.0,70.8956,71.0569,70.7489,71.0495,137200.0
2014-03-28 09:35:00,96.91,97.29,96.88,97.22,127300.0,71.0569,71.3355,71.0349,71.2842,127300.0
2014-03-28 09:40:00,97.19,97.25,96.98,96.99,52000.0,71.2622,71.3062,71.1082,71.1155,52000.0
2014-03-28 09:45:00,96.96,97.02,96.64,96.98,89500.0,71.0935,71.1375,70.8589,71.1082,89500.0
2014-03-28 09:50:00,96.99,97.12,96.97,97.0,63900.0,71.1155,71.2108,71.1009,71.1229,63900.0
2014-03-28 09:55:00,96.99,97.25,96.91,97.14,106400.0,71.1155,71.3062,71.0569,71.2255,106400.0
2014-03-28 10:00:00,97.19,97.42,97.19,97.29,93500.0,71.2622,71.4308,71.2622,71.3355,93500.0
2014-03-28 10:05:00,97.29,97.44,97.25,97.33,59100.0,71.3355,71.4455,71.3062,71.3648,59100.0
2014-03-28 10:10:00,97.35,97.38,97.16,97.38,157300.0,71.3795,71.4015,71.2402,71.4015,157300.0
2014-03-28 10:15:00,97.39,97.45,97.27,97.44,157000.0,71.4088,71.4528,71.3208,71.4455,157000.0
2014-03-28 10:20:00,97.44,97.55,97.4,97.44,104300.0,71.4455,71.5261,71.4162,71.4455,104300.0
2014-03-28 10:25:00,97.44,97.5,97.38,97.43,96500.0,71.4455,71.4895,71.4015,71.4381,96500.0
2014-03-28 10:30:00,97.45,97.52,97.29,97.39,49200.0,71.4528,71.5041,71.3355,71.4088,49200.0
2014-03-28 10:35:00,97.39,97.55,97.39,97.46,57200.0,71.4088,71.5261,71.4088,71.4601,57200.0
2014-03-28 10:40:00,97.46,97.5,97.39,97.39,39200.0,71.4601,71.4895,71.4088,71.4088,39200.0
2014-03-28 10:45:00,97.4,97.5,97.38,97.5,36700.0,71.4162,71.4895,71.4015,71.4895,36700.0
2014-03-28 10:50:00,97.5,97.55,97.44,97.55,52600.0,71.4895,71.5261,71.4455,71.5261,52600.0
2014-03-28 10:55:00,97.54,97.8,97.53,97.8,154100.0,71.5188,71.7094,71.5115,71.7094,154100.0
2014-03-28 11:00:00,97.8,97.8,97.68,97.75,105500.0,71.7094,71.7094,71.6215,71.6728,105500.0
2014-03-28 11:05:00,97.75,97.83,97.73,97.83,135700.0,71.6728,71.7314,71.6581,71.7314,135700.0
2014-03-28 11:10:00,97.84,97.85,97.74,97.75,72100.0,71.7388,71.7461,71.6654,71.6728,72100.0
2014-03-28 11:15:00,97.74,97.86,97.73,97.86,38600.0,71.6654,71.7534,71.6581,71.7534,38600.0
2014-03-28 11:20:00,97.84,97.89,97.78,97.88,46700.0,71.7388,71.7754,71.6948,71.7681,46700.0
2014-03-28 11:25:00,97.89,97.96,97.88,97.92,57500.0,71.7754,71.8268,71.7681,71.7974,57500.0
2014-03-28 11:30:00,97.92,97.98,97.89,97.97,60800.0,71.7974,71.8414,71.7754,71.8341,60800.0
2014-03-28 11:35:00,97.97,97.98,97.92,97.92,27600.0,71.8341,71.8414,71.7974,71.7974,27600.0
2014-03-28 11:40:00,97.92,97.95,97.9,97.95,68600.0,71.7974,71.8194,71.7828,71.8194,68600.0
2014-03-28 11:45:00,97.96,97.96,97.79,97.88,67000.0,71.8268,71.8268,71.7021,71.7681,67000.0
2014-03-28 11:50:00,97.89,97.97,97.83,97.94,46300.0,71.7754,71.8341,71.7314,71.8121,46300.0
2014-03-28 11:55:00,97.95,98.03,97.95,98.01,108600.0,71.8194,71.8781,71.8194,71.8634,108600.0
2014-03-28 12:00:00,98.01,98.04,97.88,97.96,34100.0,71.8634,71.8854,71.7681,71.8268,34100.0
2014-03-28 12:05:00,97.95,98.14,97.92,98.12,99900.0,71.8194,71.9587,71.7974,71.9441,99900.0
2014-03-28 12:10:00,98.11,98.15,98.06,98.09,40400.0,71.9367,71.9661,71.9001,71.9221,40400.0
2014-03-28 12:15:00,98.09,98.13,98.01,98.01,38300.0,71.9221,71.9514,71.8634,71.8634,38300.0
2014-03-28 12:20:00,98.01,98.01,97.94,97.94,31000.0,71.8634,71.8634,71.8121,71.8121,31000.0
2014-03-28 12:25:00,97.94,97.95,97.83,97.84,114100.0,71.8121,71.8194,71.7314,71.7388,114100.0
2014-03-28 12:30:00,97.83,97.83,97.74,97.81,58000.0,71.7314,71.7314,71.6654,71.7168,58000.0
2014-03-28 12:35:00,97.81,97.93,97.77,97.81,147300.0,71.7168,71.8048,71.6874,71.7168,147300.0
2014-03-28 12:40:00,97.81,97.93,97.8,97.9,39500.0,71.7168,71.8048,71.7094,71.7828,39500.0
2014-03-28 12:45:00,97.9,97.96,97.89,97.92,53200.0,71.7828,71.8268,71.7754,71.7974,53200.0
2014-03-28 12:50:00,97.91,97.95,97.88,97.89,53800.0,71.7901,71.8194,71.7681,71.7754,53800.0
2014-03-28 12:55:00,97.89,97.99,97.86,97.99,52600.0,71.7754,71.8488,71.7534,71.8488,52600.0
2014-03-28 13:00:00,97.99,98.03,97.95,97.98,28100.0,71.8488,71.8781,71.8194,71.8414,28100.0
2014-03-28 13:05:00,97.98,97.99,97.87,97.98,76200.0,71.8414,71.8488,71.7608,71.8414,76200.0
2014-03-28 13:10:00,97.99,98.01,97.89,97.94,38700.0,71.8488,71.8634,71.7754,71.8121,38700.0
2014-03-28 13:15:00,97.94,98.0,97.9,97.92,32000.0,71.8121,71.8561,71.7828,71.7974,32000.0
2014-03-28 13:20:00,97.91,97.98,97.88,97.9,83500.0,71.7901,71.8414,71.7681,71.7828,83500.0
2014-03-28 13:25:00,97.89,97.93,97.84,97.92,64500.0,71.7754,71.8048,71.7388,71.7974,64500.0
2014-03-28 13:30:00,97.93,97.95,97.88,97.94,22600.0,71.8048,71.8194,71.7681,71.8121,22600.0
2014-03-28 13:35:00,97.94,98.06,97.94,98.03,28300.0,71.8121,71.9001,71.8121,71.8781,28300.0
2014-03-28 13:40:00,98.03,98.22,98.03,98.2,106300.0,71.8781,72.0174,71.8781,72.0027,106300.0
2014-03-28 13:45:00,98.2,98.33,98.19,98.32,96300.0,72.0027,72.0981,71.9954,72.0907,96300.0
2014-03-28 13:50:00,98.31,98.45,98.29,98.42,177000.0,72.0834,72.186,72.0687,72.164,177000.0
2014-03-28 13:55:00,98.44,98.45,98.2,98.24,56800.0,72.1787,72.186,72.0027,72.0321,56800.0
2014-03-28 14:00:00,98.25,98.26,97.95,97.99,177700.0,72.0394,72.0467,71.8194,71.8488,177700.0
2014-03-28 14:05:00,98.0,98.0,97.85,97.89,155100.0,71.8561,71.8561,71.7461,71.7754,155100.0
2014-03-28 14:10:00,97.89,97.97,97.82,97.95,77900.0,71.7754,71.8341,71.7241,71.8194,77900.0
2014-03-28 14:15:00,97.95,97.96,97.71,97.87,72500.0,71.8194,71.8268,71.6435,71.7608,72500.0
2014-03-28 14:20:00,97.87,97.93,97.85,97.89,46900.0,71.7608,71.8048,71.7461,71.7754,46900.0
2014-03-28 14:25:00,97.89,97.91,97.69,97.76,136900.0,71.7754,71.7901,71.6288,71.6801,136900.0
2014-03-28 14:30:00,97.76,97.76,97.69,97.74,65800.0,71.6801,71.6801,71.6288,71.6654,65800.0
2014-03-28 14:35:00,97.73,97.75,97.7,97.7,65200.0,71.6581,71.6728,71.6361,71.6361,65200.0
2014-03-28 14:40:00,97.69,97.74,97.59,97.62,70400.0,71.6288,71.6654,71.5555,71.5775,70400.0
2014-03-28 14:45:00,97.61,97.7,97.56,97.69,74300.0,71.5701,71.6361,71.5335,71.6288,74300.0
2014-03-28 14:50:00,97.69,97.81,97.65,97.65,76500.0,71.6288,71.7168,71.5995,71.5995,76500.0
2014-03-28 14:55:00,97.66,97.8,97.65,97.78,50500.0,71.6068,71.7094,71.5995,71.6948,50500.0
2014-03-28 15:00:00,97.8,98.0,97.79,97.89,178300.0,71.7094,71.8561,71.7021,71.7754,178300.0
2014-03-28 15:05:00,97.9,97.9,97.71,97.75,68400.0,71.7828,71.7828,71.6435,71.6728,68400.0
2014-03-28 15:10:00,97.75,97.8,97.73,97.78,46200.0,71.6728,71.7094,71.6581,71.6948,46200.0
2014-03-28 15:15:00,97.78,97.87,97.7,97.86,71900.0,71.6948,71.7608,71.6361,71.7534,71900.0
2014-03-28 15:20:00,97.87,97.87,97.75,97.75,100500.0,71.7608,71.7608,71.6728,71.6728,100500.0
2014-03-28 15:25:00,97.77,97.78,97.66,97.69,121000.0,71.6874,71.6948,71.6068,71.6288,121000.0
2014-03-28 15:30:00,97.69,97.81,97.66,97.76,146000.0,71.6288,71.7168,71.6068,71.6801,146000.0
2014-03-28 15:35:00,97.77,97.79,97.67,97.67,121500.0,71.6874,71.7021,71.6141,71.6141,121500.0
2014-03-28 15:40:00,97.68,97.73,97.67,97.67,112900.0,71.6215,71.6581,71.6141,71.6141,112900.0
2014-03-28 15:45:00,97.68,97.7,97.46,97.49,258400.0,71.6215,71.6361,71.4601,71.4821,258400.0
2014-03-28 15:50:00,97.5,97.56,97.46,97.49,231300.0,71.4895,71.5335,71.4601,71.4821,231300.0
2014-03-28 15:55:00,97.48,97.59,97.48,97.55,414400.0,71.4748,71.5555,71.4748,71.5261,414400.0
2014-03-31 09:30:00,97.83,98.24,97.57,97.59,168900.0,71.7314,72.0321,71.5408,71.5555,168900.0
2014-03-31 09:35:00,97.59,97.68,97.5,97.51,73300.0,71.5555,71.6215,71.4895,71.4968,73300.0
2014-03-31 09:40:00,97.52,97.6,97.27,97.48,70700.0,71.5041,71.5628,71.3208,71.4748,70700.0
2014-03-31 09:45:00,97.48,97.72,97.43,97.57,110000.0,71.4748,71.6508,71.4381,71.5408,110000.0
2014-03-31 09:50:00,97.54,97.95,97.52,97.73,100600.0,71.5188,71.8194,71.5041,71.6581,100600.0
2014-03-31 09:55:00,97.74,98.19,97.74,98.14,162200.0,71.6654,71.9954,71.6654,71.9587,162200.0
2014-03-31 10:00:00,98.14,98.28,98.06,98.09,83500.0,71.9587,72.0614,71.9001,71.9221,83500.0
2014-03-31 10:05:00,98.09,98.09,97.9,97.96,60400.0,71.9221,71.9221,71.7828,71.8268,60400.0
2014-03-31 10:10:00,97.96,98.19,97.94,98.13,47400.0,71.8268,71.9954,71.8121,71.9514,47400.0
2014-03-31 10:15:00,98.12,98.21,97.98,98.14,75100.0,71.9441,72.0101,71.8414,71.9587,75100.0
2014-03-31 10:20:00,98.12,98.19,98.11,98.13,54300.0,71.9441,71.9954,71.9367,71.9514,54300.0
2014-03-31 10:25:00,98.13,98.13,97.86,97.93,47600.0,71.9514,71.9514,71.7534,71.8048,47600.0
2014-03-31 10:30:00,97.95,98.0,97.85,97.87,42100.0,71.8194,71.8561,71.7461,71.7608,42100.0
2014-03-31 10:35:00,97.87,97.91,97.71,97.74,36300.0,71.7608,71.7901,71.6435,71.6654,36300.0
2014-03-31 10:40:00,97.76,97.81,97.61,97.63,65100.0,71.6801,71.7168,71.5701,71.5848,65100.0
2014-03-31 10:45:00,97.64,97.71,97.59,97.61,43700.0,71.5921,71.6435,71.5555,71.5701,43700.0
2014-03-31 10:50:00,97.6,97.71,97.6,97.63,30700.0,71.5628,71.6435,71.5628,71.5848,30700.0
2014-03-31 10:55:00,97.64,97.74,97.55,97.68,45300.0,71.5921,71.6654,71.5261,71.6215,45300.0
2014-03-31 11:00:00,97.68,97.69,97.51,97.53,35700.0,71.6215,71.6288,71.4968,71.5115,35700.0
2014-03-31 11:05:00,97.52,97.57,97.45,97.57,34200.0,71.5041,71.5408,71.4528,71.5408,34200.0
2014-03-31 11:10:00,97.55,97.55,97.4,97.48,38000.0,71.5261,71.5261,71.4162,71.4748,38000.0
2014-03-31 11:15:00,97.47,97.47,97.3,97.31,63600.0,71.4675,71.4675,71.3428,71.3502,63600.0
2014-03-31 11:20:00,97.33,97.39,97.29,97.3,26100.0,71.3648,71.4088,71.3355,71.3428,26100.0
2014-03-31 11:25:00,97.3,97.41,97.3,97.38,85000.0,71.3428,71.4235,71.3428,71.4015,85000.0
2014-03-31 11:30:00,97.37,97.43,97.22,97.25,65900.0,71.3942,71.4381,71.2842,71.3062,65900.0
2014-03-31 11:35:00,97.25,97.34,97.25,97.33,22500.0,71.3062,71.3722,71.3062,71.3648,22500.0
2014-03-31 11:40:00,97.31,97.41,97.31,97.41,32900.0,71.3502,71.4235,71.3502,71.4235,32900.0
2014-03-31 11:45:00,97.41,97.45,97.32,97.42,30100.0,71.4235,71.4528,71.3575,71.4308,30100.0
2014-03-31 11:50:00,97.43,97.49,97.43,97.44,19100.0,71.4381,71.4821,71.4381,71.4455,19100.0
2014-03-31 11:55:00,97.42,97.45,97.41,97.44,25100.0,71.4308,71.4528,71.4235,71.4455,25100.0
2014-03-31 12:00:00,97.45,97.55,97.44,97.54,42100.0,71.4528,71.5261,71.4455,71.5188,42100.0
2014-03-31 12:05:00,97.54,97.56,97.49,97.56,15100.0,71.5188,71.5335,71.4821,71.5335,15100.0
2014-03-31 12:10:00,97.56,97.63,97.5,97.63,32200.0,71.5335,71.5848,71.4895,71.5848,32200.0
2014-03-31 12:15:00,97.62,97.72,97.61,97.7,22300.0,71.5775,71.6508,71.5701,71.6361,22300.0
2014-03-31 12:20:00,97.72,97.82,97.72,97.82,25000.0,71.6508,71.7241,71.6508,71.7241,25000.0
2014-03-31 12:25:00,97.8,97.88,97.8,97.88,19300.0,71.7094,71.7681,71.7094,71.7681,19300.0
2014-03-31 12:30:00,97.88,97.93,97.82,97.9,47300.0,71.7681,71.8048,71.7241,71.7828,47300.0
2014-03-31 12:35:00,97.88,97.93,97.75,97.75,19100.0,71.7681,71.8048,71.6728,71.6728,19100.0
2014-03-31 12:40:00,97.75,97.81,97.71,97.74,48400.0,71.6728,71.7168,71.6435,71.6654,48400.0
2014-03-31 12:45:00,97.73,97.84,97.7,97.83,24200.0,71.6581,71.7388,71.6361,71.7314,24200.0
2014-03-31 12:50:00,97.83,97.85,97.76,97.81,25300.0,71.7314,71.7461,71.6801,71.7168,25300.0
2014-03-31 12:55:00,97.81,97.83,97.78,97.82,55400.0,71.7168,71.7314,71.6948,71.7241,55400.0
2014-03-31 13:00:00,97.82,97.92,97.82,97.92,26100.0,71.7241,71.7974,71.7241,71.7974,26100.0
2014-03-31 13:05:00,97.9,97.95,97.9,97.91,22200.0,71.7828,71.8194,71.7828,71.7901,22200.0
2014-03-31 13:10:00,97.92,97.97,97.91,97.92,43000.0,71.7974,71.8341,71.7901,71.7974,43000.0
2014-03-31 13:15:00,97.93,97.99,97.92,97.95,40900.0,71.8048,71.8488,71.7974,71.8194,40900.0
2014-03-31 13:20:00,97.96,97.98,97.86,97.89,23300.0,71.8268,71.8414,71.7534,71.7754,23300.0
2014-03-31 13:25:00,97.9,97.94,97.88,97.9,36600.0,71.7828,71.8121,71.7681,71.7828,36600.0
2014-03-31 13:30:00,97.9,97.91,97.85,97.88,21500.0,71.7828,71.7901,71.7461,71.7681,21500.0
2014-03-31 13:35:00,97.89,97.91,97.78,97.79,21400.0,71.7754,71.7901,71.6948,71.7021,21400.0
2014-03-31 13:40:00,97.78,97.85,97.78,97.79,20700.0,71.6948,71.7461,71.6948,71.7021,20700.0
2014-03-31 13:45:00,97.8,97.86,97.77,97.77,20600.0,71.7094,71.7534,71.6874,71.6874,20600.0
2014-03-31 13:50:00,97.76,97.78,97.7,97.71,31800.0,71.6801,71.6948,71.6361,71.6435,31800.0
2014-03-31 13:55:00,97.71,97.74,97.66,97.69,30600.0,71.6435,71.6654,71.6068,71.6288,30600.0
2014-03-31 14:00:00,97.69,97.78,97.69,97.71,30200.0,71.6288,71.6948,71.6288,71.6435,30200.0
2014-03-31 14:05:00,97.72,97.8,97.7,97.79,31000.0,71.6508,71.7094,71.6361,71.7021,31000.0
2014-03-31 14:10:00,97.78,97.83,97.67,97.7,21400.0,71.6948,71.7314,71.6141,71.6361,21400.0
2014-03-31 14:15:00,97.7,97.79,97.68,97.7,35400.0,71.6361,71.7021,71.6215,71.6361,35400.0
2014-03-31 14:20:00,97.69,97.71,97.63,97.64,29600.0,71.6288,71.6435,71.5848,71.5921,29600.0
2014-03-31 14:25:00,97.65,97.71,97.62,97.66,36400.0,71.5995,71.6435,71.5775,71.6068,36400.0
2014-03-31 14:30:00,97.67,97.73,97.65,97.71,37600.0,71.6141,71.6581,71.5995,71.6435,37600.0
2014-03-31 14:35:00,97.72,97.73,97.67,97.71,28300.0,71.6508,71.6581,71.6141,71.6435,28300.0
2014-03-31 14:40:00,97.72,97.73,97.64,97.72,35700.0,71.6508,71.6581,71.5921,71.6508,35700.0
2014-03-31 14:45:00,97.73,97.76,97.7,97.74,24200.0,71.6581,71.6801,71.6361,71.6654,24200.0
2014-03-31 14:50:00,97.73,97.73,97.66,97.68,23500.0,71.6581,71.6581,71.6068,71.6215,23500.0
2014-03-31 14:55:00,97.69,97.75,97.67,97.74,47100.0,71.6288,71.6728,71.6141,71.6654,47100.0
2014-03-31 15:00:00,97.73,97.73,97.59,97.61,48700.0,71.6581,71.6581,71.5555,71.5701,48700.0
2014-03-31 15:05:00,97.61,97.66,97.59,97.61,51500.0,71.5701,71.6068,71.5555,71.5701,51500.0
2014-03-31 15:10:00,97.61,97.62,97.52,97.54,64000.0,71.5701,71.5775,71.5041,71.5188,64000.0
2014-03-31 15:15:00,97.54,97.54,97.38,97.4,91700.0,71.5188,71.5188,71.4015,71.4162,91700.0
2014-03-31 15:20:00,97.4,97.54,97.39,97.54,71500.0,71.4162,71.5188,71.4088,71.5188,71500.0
2014-03-31 15:25:00,97.55,97.6,97.53,97.54,38600.0,71.5261,71.5628,71.5115,71.5188,38600.0
2014-03-31 15:30:00,97.54,97.57,97.51,97.56,79100.0,71.5188,71.5408,71.4968,71.5335,79100.0
2014-03-31 15:35:00,97.56,97.67,97.56,97.65,72200.0,71.5335,71.6141,71.5335,71.5995,72200.0
2014-03-31 15:40:00,97.65,97.7,97.61,97.61,103600.0,71.5995,71.6361,71.5701,71.5701,103600.0
2014-03-31 15:45:00,97.61,97.64,97.5,97.51,155000.0,71.5701,71.5921,71.4895,71.4968,155000.0
2014-03-31 15:50:00,97.51,97.57,97.47,97.49,160100.0,71.4968,71.5408,71.4675,71.4821,160100.0
2014-03-31 15:55:00,97.48,97.52,97.42,97.52,342000.0,71.4748,71.5041,71.4308,71.5041,342000.0
2014-04-01 09:30:00,97.19,97.85,97.19,97.7,104000.0,71.2622,71.7461,71.2622,71.6361,104000.0
2014-04-01 09:35:00,97.72,97.93,97.66,97.79,26600.0,71.6508,71.8048,71.6068,71.7021,26600.0
2014-04-01 09:40:00,97.82,97.88,97.71,97.74,31900.0,71.7241,71.7681,71.6435,71.6654,31900.0
2014-04-01 09:45:00,97.76,97.97,97.75,97.97,33500.0,71.6801,71.8341,71.6728,71.8341,33500.0
2014-04-01 09:50:00,97.97,98.14,97.94,98.08,61100.0,71.8341,71.9587,71.8121,71.9147,61100.0
2014-04-01 09:55:00,98.09,98.16,97.74,97.81,46000.0,71.9221,71.9734,71.6654,71.7168,46000.0
2014-04-01 10:00:00,97.8,97.9,97.64,97.8,41900.0,71.7094,71.7828,71.5921,71.7094,41900.0
2014-04-01 10:05:00,97.81,97.94,97.63,97.67,91400.0,71.7168,71.8121,71.5848,71.6141,91400.0
2014-04-01 10:10:00,97.68,97.75,97.53,97.55,47300.0,71.6215,71.6728,71.5115,71.5261,47300.0
2014-04-01 10:15:00,97.52,97.63,97.5,97.61,35000.0,71.5041,71.5848,71.4895,71.5701,35000.0
2014-04-01 10:20:00,97.61,97.73,97.59,97.67,41800.0,71.5701,71.6581,71.5555,71.6141,41800.0
2014-04-01 10:25:00,97.69,97.75,97.59,97.6,31700.0,71.6288,71.6728,71.5555,71.5628,31700.0
2014-04-01 10:30:00,97.6,97.61,97.5,97.55,58100.0,71.5628,71.5701,71.4895,71.5261,58100.0
2014-04-01 10:35:00,97.52,97.53,97.42,97.45,40500.0,71.5041,71.5115,71.4308,71.4528,40500.0
2014-04-01 10:40:00,97.47,97.52,97.44,97.51,42900.0,71.4675,71.5041,71.4455,71.4968,42900.0
2014-04-01 10:45:00,97.52,97.53,97.28,97.28,61000.0,71.5041,71.5115,71.3282,71.3282,61000.0
2014-04-01 10:50:00,97.27,97.27,97.18,97.2,53500.0,71.3208,71.3208,71.2548,71.2695,53500.0
2014-04-01 10:55:00,97.2,97.33,97.2,97.22,34100.0,71.2695,71.3648,71.2695,71.2842,34100.0
2014-04-01 11:00:00,97.21,97.27,97.13,97.27,55300.0,71.2768,71.3208,71.2182,71.3208,55300.0
2014-04-01 11:05:00,97.26,97.28,97.19,97.24,27100.0,71.3135,71.3282,71.2622,71.2988,27100.0
2014-04-01 11:10:00,97.23,97.31,97.2,97.28,30600.0,71.2915,71.3502,71.2695,71.3282,30600.0
2014-04-01 11:15:00,97.28,97.32,97.26,97.31,26600.0,71.3282,71.3575,71.3135,71.3502,26600.0
2014-04-01 11:20:00,97.3,97.36,97.29,97.34,32700.0,71.3428,71.3868,71.3355,71.3722,32700.0
2014-04-01 11:25:00,97.33,97.36,97.22,97.29,26500.0,71.3648,71.3868,71.2842,71.3355,26500.0
2014-04-01 11:30:00,97.29,97.35,97.23,97.34,28300.0,71.3355,71.3795,71.2915,71.3722,28300.0
2014-04-01 11:35:00,97.34,97.38,97.31,97.33,33600.0,71.3722,71.4015,71.3502,71.3648,33600.0
2014-04-01 11:40:00,97.33,97.4,97.3,97.35,38100.0,71.3648,71.4162,71.3428,71.3795,38100.0
2014-04-01 11:45:00,97.34,97.41,97.31,97.35,37900.0,71.3722,71.4235,71.3502,71.3795,37900.0
2014-04-01 11:50:00,97.34,97.47,97.32,97.45,39000.0,71.3722,71.4675,71.3575,71.4528,39000.0
2014-04-01 11:55:00,97.45,97.5,97.43,97.48,71700.0,71.4528,71.4895,71.4381,71.4748,71700.0
2014-04-01 12:00:00,97.48,97.56,97.4,97.56,38200.0,71.4748,71.5335,71.4162,71.5335,38200.0
2014-04-01 12:05:00,97.55,97.65,97.54,97.64,27400.0,71.5261,71.5995,71.5188,71.5921,27400.0
2014-04-01 12:10:00,97.64,97.64,97.44,97.46,31000.0,71.5921,71.5921,71.4455,71.4601,31000.0
2014-04-01 12:15:00,97.45,97.53,97.45,97.52,34100.0,71.4528,71.5115,71.4528,71.5041,34100.0
2014-04-01 12:20:00,97.51,97.52,97.45,97.47,30300.0,71.4968,71.5041,71.4528,71.4675,30300.0
2014-04-01 12:25:00,97.45,97.5,97.44,97.5,21100.0,71.4528,71.4895,71.4455,71.4895,21100.0
2014-04-01 12:30:00,97.51,97.57,97.5,97.56,28700.0,71.4968,71.5408,71.4895,71.5335,28700.0
2014-04-01 12:35:00,97.55,97.62,97.53,97.56,28700.0,71.5261,71.5775,71.5115,71.5335,28700.0
2014-04-01 12:40:00,97.55,97.63,97.55,97.63,17000.0,71.5261,71.5848,71.5261,71.5848,17000.0
2014-04-01 12:45:00,97.63,97.66,97.58,97.62,25300.0,71.5848,71.6068,71.5481,71.5775,25300.0
2014-04-01 12:50:00,97.61,97.66,97.6,97.6,17900.0,71.5701,71.6068,71.5628,71.5628,17900.0
2014-04-01 12:55:00,97.61,97.67,97.6,97.67,22300.0,71.5701,71.6141,71.5628,71.6141,22300.0
2014-04-01 13:00:00,97.66,97.67,97.52,97.54,26000.0,71.6068,71.6141,71.5041,71.5188,26000.0
2014-04-01 13:05:00,97.53,97.53,97.45,97.51,49900.0,71.5115,71.5115,71.4528,71.4968,49900.0
2014-04-01 13:10:00,97.5,97.51,97.48,97.5,37500.0,71.4895,71.4968,71.4748,71.4895,37500.0
2014-04-01 13:15:00,97.5,97.54,97.48,97.53,37100.0,71.4895,71.5188,71.4748,71.5115,37100.0
2014-04-01 13:20:00,97.54,97.54,97.5,97.51,20600.0,71.5188,71.5188,71.4895,71.4968,20600.0
2014-04-01 13:25:00,97.51,97.56,97.51,97.56,26100.0,71.4968,71.5335,71.4968,71.5335,26100.0
2014-04-01 13:30:00,97.55,97.61,97.55,97.58,33700.0,71.5261,71.5701,71.5261,71.5481,33700.0
2014-04-01 13:35:00,97.59,97.63,97.53,97.63,43500.0,71.5555,71.5848,71.5115,71.5848,43500.0
2014-04-01 13:40:00,97.63,97.75,97.62,97.7,54900.0,71.5848,71.6728,71.5775,71.6361,54900.0
2014-04-01 13:45:00,97.7,97.7,97.56,97.64,36400.0,71.6361,71.6361,71.5335,71.5921,36400.0
2014-04-01 13:50:00,97.65,97.7,97.61,97.69,40100.0,71.5995,71.6361,71.5701,71.6288,40100.0
2014-04-01 13:55:00,97.7,97.78,97.69,97.75,46200.0,71.6361,71.6948,71.6288,71.6728,46200.0
2014-04-01 14:00:00,97.76,97.84,97.75,97.84,21400.0,71.6801,71.7388,71.6728,71.7388,21400.0
2014-04-01 14:05:00,97.84,97.93,97.83,97.86,38000.0,71.7388,71.8048,71.7314,71.7534,38000.0
2014-04-01 14:10:00,97.85,97.85,97.71,97.71,25000.0,71.7461,71.7461,71.6435,71.6435,25000.0
2014-04-01 14:15:00,97.7,97.77,97.67,97.76,28300.0,71.6361,71.6874,71.6141,71.6801,28300.0
2014-04-01 14:20:00,97.76,97.77,97.73,97.75,24200.0,71.6801,71.6874,71.6581,71.6728,24200.0
2014-04-01 14:25:00,97.75,97.8,97.73,97.77,55400.0,71.6728,71.7094,71.6581,71.6874,55400.0
2014-04-01 14:30:00,97.77,97.77,97.71,97.71,35700.0,71.6874,71.6874,71.6435,71.6435,35700.0
2014-04-01 14:35:00,97.71,97.74,97.7,97.74,30200.0,71.6435,71.6654,71.6361,71.6654,30200.0
2014-04-01 14:40:00,97.73,97.73,97.7,97.7,75600.0,71.6581,71.6581,71.6361,71.6361,75600.0
2014-04-01 14:45:00,97.7,97.75,97.7,97.73,121800.0,71.6361,71.6728,71.6361,71.6581,121800.0
2014-04-01 14:50:00,97.72,97.75,97.71,97.74,60700.0,71.6508,71.6728,71.6435,71.6654,60700.0
2014-04-01 14:55:00,97.73,97.75,97.7,97.71,35300.0,71.6581,71.6728,71.6361,71.6435,35300.0
2014-04-01 15:00:00,97.71,97.73,97.7,97.72,48500.0,71.6435,71.6581,71.6361,71.6508,48500.0
2014-04-01 15:05:00,97.71,97.72,97.68,97.71,48600.0,71.6435,71.6508,71.6215,71.6435,48600.0
2014-04-01 15:10:00,97.72,97.81,97.71,97.81,34600.0,71.6508,71.7168,71.6435,71.7168,34600.0
2014-04-01 15:15:00,97.8,97.86,97.77,97.86,38300.0,71.7094,71.7534,71.6874,71.7534,38300.0
2014-04-01 15:20:00,97.86,97.9,97.85,97.86,43900.0,71.7534,71.7828,71.7461,71.7534,43900.0
2014-04-01 15:25:00,97.86,97.94,97.85,97.93,91700.0,71.7534,71.8121,71.7461,71.8048,91700.0
2014-04-01 15:30:00,97.93,97.93,97.8,97.81,58600.0,71.8048,71.8048,71.7094,71.7168,58600.0
2014-04-01 15:35:00,97.8,97.84,97.77,97.82,67000.0,71.7094,71.7388,71.6874,71.7241,67000.0
2014-04-01 15:40:00,97.82,97.84,97.77,97.77,61300.0,71.7241,71.7388,71.6874,71.6874,61300.0
2014-04-01 15:45:00,97.77,97.95,97.77,97.94,89200.0,71.6874,71.8194,71.6874,71.8121,89200.0
2014-04-01 15:50:00,97.93,98.0,97.91,97.97,96000.0,71.8048,71.8561,71.7901,71.8341,96000.0
2014-04-01 15:55:00,97.97,98.0,97.9,97.93,186400.0,71.8341,71.8561,71.7828,71.8048,186400.0
2014-04-02 09:30:00,98.07,98.07,97.58,97.93,100900.0,71.9074,71.9074,71.5481,71.8048,100900.0
2014-04-02 09:35:00,97.93,98.06,97.78,98.06,78600.0,71.8048,71.9001,71.6948,71.9001,78600.0
2014-04-02 09:40:00,98.06,98.08,97.78,97.78,47800.0,71.9001,71.9147,71.6948,71.6948,47800.0
2014-04-02 09:45:00,97.79,98.1,97.75,98.07,61200.0,71.7021,71.9294,71.6728,71.9074,61200.0
2014-04-02 09:50:00,98.06,98.27,98.04,98.23,70100.0,71.9001,72.0541,71.8854,72.0247,70100.0
2014-04-02 09:55:00,98.24,98.38,98.23,98.28,55200.0,72.0321,72.1347,72.0247,72.0614,55200.0
2014-04-02 10:00:00,98.28,98.41,98.18,98.23,67800.0,72.0614,72.1567,71.9881,72.0247,67800.0
2014-04-02 10:05:00,98.23,98.3,98.17,98.26,53600.0,72.0247,72.0761,71.9807,72.0467,53600.0
2014-04-02 10:10:00,98.26,98.37,98.23,98.27,56200.0,72.0467,72.1274,72.0247,72.0541,56200.0
2014-04-02 10:15:00,98.27,98.34,98.18,98.21,50500.0,72.0541,72.1054,71.9881,72.0101,50500.0
2014-04-02 10:20:00,98.19,98.35,98.15,98.2,47700.0,71.9954,72.1127,71.9661,72.0027,47700.0
2014-04-02 10:25:00,98.2,98.27,98.17,98.25,33500.0,72.0027,72.0541,71.9807,72.0394,33500.0
2014-04-02 10:30:00,98.25,98.37,98.21,98.37,45600.0,72.0394,72.1274,72.0101,72.1274,45600.0
2014-04-02 10:35:00,98.37,98.37,98.05,98.11,49500.0,72.1274,72.1274,71.8927,71.9367,49500.0
2014-04-02 10:40:00,98.09,98.3,98.09,98.15,91900.0,71.9221,72.0761,71.9221,71.9661,91900.0
2014-04-02 10:45:00,98.15,98.16,98.04,98.14,27000.0,71.9661,71.9734,71.8854,71.9587,27000.0
2014-04-02 10:50:00,98.14,98.16,97.96,97.98,45400.0,71.9587,71.9734,71.8268,71.8414,45400.0
2014-04-02 10:55:00,97.97,98.01,97.94,98.0,46100.0,71.8341,71.8634,71.8121,71.8561,46100.0
2014-04-02 11:00:00,98.0,98.12,97.96,98.09,56800.0,71.8561,71.9441,71.8268,71.9221,56800.0
2014-04-02 11:05:00,98.08,98.13,98.04,98.11,33500.0,71.9147,71.9514,71.8854,71.9367,33500.0
2014-04-02 11:10:00,98.11,98.12,97.92,97.94,35800.0,71.9367,71.9441,71.7974,71.8121,35800.0
2014-04-02 11:15:00,97.92,97.92,97.8,97.86,65200.0,71.7974,71.7974,71.7094,71.7534,65200.0
2014-04-02 11:20:00,97.85,97.93,97.84,97.93,34500.0,71.7461,71.8048,71.7388,71.8048,34500.0
2014-04-02 11:25:00,97.93,97.94,97.83,97.88,49400.0,71.8048,71.8121,71.7314,71.7681,49400.0
2014-04-02 11:30:00,97.91,97.99,97.87,97.89,25500.0,71.7901,71.8488,71.7608,71.7754,25500.0
2014-04-02 11:35:00,97.89,97.96,97.88,97.94,52800.0,71.7754,71.8268,71.7681,71.8121,52800.0
2014-04-02 11:40:00,97.93,97.93,97.79,97.81,39200.0,71.8048,71.8048,71.7021,71.7168,39200.0
2014-04-02 11:45:00,97.8,97.84,97.78,97.81,31600.0,71.7094,71.7388,71.6948,71.7168,31600.0
2014-04-02 11:50:00,97.82,97.92,97.82,97.89,32400.0,71.7241,71.7974,71.7241,71.7754,32400.0
2014-04-02 11:55:00,97.9,98.06,97.88,98.03,34500.0,71.7828,71.9001,71.7681,71.8781,34500.0
2014-04-02 12:00:00,98.03,98.05,97.95,98.02,47300.0,71.8781,71.8927,71.8194,71.8708,47300.0
2014-04-02 12:05:00,98.01,98.05,97.93,97.99,27000.0,71.8634,71.8927,71.8048,71.8488,27000.0
2014-04-02 12:10:00,97.99,98.11,97.97,98.07,20600.0,71.8488,71.9367,71.8341,71.9074,20600.0
2014-04-02 12:15:00,98.06,98.21,98.06,98.13,41000.0,71.9001,72.0101,71.9001,71.9514,41000.0
2014-04-02 12:20:00,98.12,98.18,98.1,98.15,30500.0,71.9441,71.9881,71.9294,71.9661,30500.0
2014-04-02 12:25:00,98.15,98.21,98.11,98.21,22900.0,71.9661,72.0101,71.9367,72.0101,22900.0
2014-04-02 12:30:00,98.22,98.22,98.13,98.16,28500.0,72.0174,72.0174,71.9514,71.9734,28500.0
2014-04-02 12:35:00,98.16,98.16,98.1,98.12,17100.0,71.9734,71.9734,71.9294,71.9441,17100.0
2014-04-02 12:40:00,98.12,98.14,98.0,98.03,35400.0,71.9441,71.9587,71.8561,71.8781,35400.0
2014-04-02 12:45:00,98.03,98.04,97.89,97.89,31300.0,71.8781,71.8854,71.7754,71.7754,31300.0
2014-04-02 12:50:00,97.88,97.89,97.81,97.81,44700.0,71.7681,71.7754,71.7168,71.7168,44700.0
2014-04-02 12:55:00,97.83,97.89,97.81,97.84,45200.0,71.7314,71.7754,71.7168,71.7388,45200.0
2014-04-02 13:00:00,97.85,97.94,97.81,97.89,34600.0,71.7461,71.8121,71.7168,71.7754,34600.0
2014-04-02 13:05:00,97.89,97.89,97.79,97.87,25900.0,71.7754,71.7754,71.7021,71.7608,25900.0
2014-04-02 13:10:00,97.86,97.93,97.83,97.92,38400.0,71.7534,71.8048,71.7314,71.7974,38400.0
2014-04-02 13:15:00,97.93,97.94,97.84,97.9,32000.0,71.8048,71.8121,71.7388,71.7828,32000.0
2014-04-02 13:20:00,97.89,97.98,97.87,97.88,126000.0,71.7754,71.8414,71.7608,71.7681,126000.0
2014-04-02 13:25:00,97.89,97.97,97.88,97.91,21900.0,71.7754,71.8341,71.7681,71.7901,21900.0
2014-04-02 13:30:00,97.92,97.92,97.88,97.9,15400.0,71.7974,71.7974,71.7681,71.7828,15400.0
2014-04-02 13:35:00,97.9,97.96,97.83,97.83,27300.0,71.7828,71.8268,71.7314,71.7314,27300.0
2014-04-02 13:40:00,97.83,97.89,97.79,97.81,37700.0,71.7314,71.7754,71.7021,71.7168,37700.0
2014-04-02 13:45:00,97.8,97.85,97.78,97.82,29700.0,71.7094,71.7461,71.6948,71.7241,29700.0
2014-04-02 13:50:00,97.83,97.92,97.8,97.9,36300.0,71.7314,71.7974,71.7094,71.7828,36300.0
2014-04-02 13:55:00,97.9,97.92,97.84,97.92,32600.0,71.7828,71.7974,71.7388,71.7974,32600.0
2014-04-02 14:00:00,97.91,97.95,97.88,97.94,32100.0,71.7901,71.8194,71.7681,71.8121,32100.0
2014-04-02 14:05:00,97.95,97.98,97.89,97.89,42600.0,71.8194,71.8414,71.7754,71.7754,42600.0
2014-04-02 14:10:00,97.89,97.9,97.82,97.82,30100.0,71.7754,71.7828,71.7241,71.7241,30100.0
2014-04-02 14:15:00,97.82,97.87,97.8,97.84,44300.0,71.7241,71.7608,71.7094,71.7388,44300.0
2014-04-02 14:20:00,97.83,97.89,97.82,97.85,41300.0,71.7314,71.7754,71.7241,71.7461,41300.0
2014-04-02 14:25:00,97.85,97.85,97.76,97.78,29100.0,71.7461,71.7461,71.6801,71.6948,29100.0
2014-04-02 14:30:00,97.77,97.84,97.77,97.83,19300.0,71.6874,71.7388,71.6874,71.7314,19300.0
2014-04-02 14:35:00,97.83,97.85,97.79,97.82,31500.0,71.7314,71.7461,71.7021,71.7241,31500.0
2014-04-02 14:40:00,97.82,97.88,97.82,97.86,30600.0,71.7241,71.7681,71.7241,71.7534,30600.0
2014-04-02 14:45:00,97.87,97.9,97.84,97.89,31300.0,71.7608,71.7828,71.7388,71.7754,31300.0
2014-04-02 14:50:00,97.89,97.91,97.83,97.85,37200.0,71.7754,71.7901,71.7314,71.7461,37200.0
2014-04-02 14:55:00,97.85,97.91,97.84,97.91,34100.0,71.7461,71.7901,71.7388,71.7901,34100.0
2014-04-02 15:00:00,97.91,97.92,97.85,97.87,40400.0,71.7901,71.7974,71.7461,71.7608,40400.0
2014-04-02 15:05:00,97.86,97.9,97.85,97.86,40000.0,71.7534,71.7828,71.7461,71.7534,40000.0
2014-04-02 15:10:00,97.86,97.89,97.82,97.84,73100.0,71.7534,71.7754,71.7241,71.7388,73100.0
2014-04-02 15:15:00,97.84,97.85,97.74,97.78,102300.0,71.7388,71.7461,71.6654,71.6948,102300.0
2014-04-02 15:20:00,97.78,97.82,97.75,97.77,53100.0,71.6948,71.7241,71.6728,71.6874,53100.0
2014-04-02 15:25:00,97.78,97.94,97.77,97.93,97300.0,71.6948,71.8121,71.6874,71.8048,97300.0
2014-04-02 15:30:00,97.93,97.94,97.76,97.78,137000.0,71.8048,71.8121,71.6801,71.6948,137000.0
2014-04-02 15:35:00,97.77,97.93,97.76,97.89,95100.0,71.6874,71.8048,71.6801,71.7754,95100.0
2014-04-02 15:40:00,97.9,97.96,97.87,97.96,85200.0,71.7828,71.8268,71.7608,71.8268,85200.0
2014-04-02 15:45:00,97.96,97.98,97.79,97.79,164300.0,71.8268,71.8414,71.7021,71.7021,164300.0
2014-04-02 15:50:00,97.79,97.82,97.77,97.8,109600.0,71.7021,71.7241,71.6874,71.7094,109600.0
2014-04-02 15:55:00,97.8,97.81,97.66,97.69,245300.0,71.7094,71.7168,71.6068,71.6288,245300.0
2014-04-03 09:30:00,97.98,98.33,97.98,98.2,138500.0,71.8414,72.0981,71.8414,72.0027,138500.0
2014-04-03 09:35:00,98.23,98.25,97.98,98.16,60500.0,72.0247,72.0394,71.8414,71.9734,60500.0
2014-04-03 09:40:00,98.17,98.24,98.0,98.02,39100.0,71.9807,72.0321,71.8561,71.8708,39100.0
2014-04-03 09:45:00,98.0,98.2,97.93,98.2,53700.0,71.8561,72.0027,71.8048,72.0027,53700.0
2014-04-03 09:50:00,98.18,98.19,97.97,98.01,36000.0,71.9881,71.9954,71.8341,71.8634,36000.0
2014-04-03 09:55:00,98.02,98.2,98.02,98.19,50400.0,71.8708,72.0027,71.8708,71.9954,50400.0
2014-04-03 10:00:00,98.21,98.34,98.13,98.33,58200.0,72.0101,72.1054,71.9514,72.0981,58200.0
2014-04-03 10:05:00,98.33,98.34,98.18,98.19,52300.0,72.0981,72.1054,71.9881,71.9954,52300.0
2014-04-03 10:10:00,98.18,98.27,98.16,98.24,29200.0,71.9881,72.0541,71.9734,72.0321,29200.0
2014-04-03 10:15:00,98.21,98.3,98.19,98.24,35200.0,72.0101,72.0761,71.9954,72.0321,35200.0
2014-04-03 10:20:00,98.24,98.26,98.14,98.14,50900.0,72.0321,72.0467,71.9587,71.9587,50900.0
2014-04-03 10:25:00,98.12,98.14,98.01,98.05,60800.0,71.9441,71.9587,71.8634,71.8927,60800.0
2014-04-03 10:30:00,98.05,98.09,97.88,97.88,62000.0,71.8927,71.9221,71.7681,71.7681,62000.0
2014-04-03 10:35:00,97.88,97.92,97.79,97.82,48100.0,71.7681,71.7974,71.7021,71.7241,48100.0
2014-04-03 10:40:00,97.84,98.0,97.84,97.99,41900.0,71.7388,71.8561,71.7388,71.8488,41900.0
2014-04-03 10:45:00,98.0,98.05,97.92,98.05,68200.0,71.8561,71.8927,71.7974,71.8927,68200.0
2014-04-03 10:50:00,98.04,98.22,98.04,98.21,46900.0,71.8854,72.0174,71.8854,72.0101,46900.0
2014-04-03 10:55:00,98.21,98.49,98.17,98.41,124000.0,72.0101,72.2154,71.9807,72.1567,124000.0
2014-04-03 11:00:00,98.41,98.47,98.35,98.44,78600.0,72.1567,72.2007,72.1127,72.1787,78600.0
2014-04-03 11:05:00,98.43,98.49,98.39,98.43,39100.0,72.1714,72.2154,72.142,72.1714,39100.0
2014-04-03 11:10:00,98.45,98.57,98.44,98.56,145000.0,72.186,72.274,72.1787,72.2667,145000.0
2014-04-03 11:15:00,98.56,98.71,98.56,98.65,65100.0,72.2667,72.3767,72.2667,72.3327,65100.0
2014-04-03 11:20:00,98.64,98.69,98.54,98.54,48800.0,72.3254,72.362,72.252,72.252,48800.0
2014-04-03 11:25:00,98.55,98.6,98.49,98.49,43300.0,72.2594,72.296,72.2154,72.2154,43300.0
2014-04-03 11:30:00,98.5,98.53,98.37,98.43,47400.0,72.2227,72.2447,72.1274,72.1714,47400.0
2014-04-03 11:35:00,98.43,98.55,98.43,98.5,58400.0,72.1714,72.2594,72.1714,72.2227,58400.0
2014-04-03 11:40:00,98.5,98.56,98.48,98.55,49900.0,72.2227,72.2667,72.208,72.2594,49900.0
2014-04-03 11:45:00,98.55,98.57,98.5,98.52,37700.0,72.2594,72.274,72.2227,72.2374,37700.0
2014-04-03 11:50:00,98.52,98.54,98.41,98.42,31300.0,72.2374,72.252,72.1567,72.164,31300.0
2014-04-03 11:55:00,98.42,98.57,98.41,98.42,29500.0,72.164,72.274,72.1567,72.164,29500.0
2014-04-03 12:00:00,98.42,98.47,98.38,98.45,37500.0,72.164,72.2007,72.1347,72.186,37500.0
2014-04-03 12:05:00,98.46,98.56,98.45,98.55,36700.0,72.1934,72.2667,72.186,72.2594,36700.0
2014-04-03 12:10:00,98.54,98.67,98.54,98.66,43300.0,72.252,72.3473,72.252,72.34,43300.0
2014-04-03 12:15:00,98.67,98.67,98.48,98.52,33200.0,72.3473,72.3473,72.208,72.2374,33200.0
2014-04-03 12:20:00,98.51,98.6,98.51,98.57,18700.0,72.23,72.296,72.23,72.274,18700.0
2014-04-03 12:25:00,98.58,98.67,98.57,98.65,54800.0,72.2814,72.3473,72.274,72.3327,54800.0
2014-04-03 12:30:00,98.64,98.69,98.62,98.67,37000.0,72.3254,72.362,72.3107,72.3473,37000.0
2014-04-03 12:35:00,98.65,98.67,98.54,98.55,36200.0,72.3327,72.3473,72.252,72.2594,36200.0
2014-04-03 12:40:00,98.55,98.63,98.54,98.54,33400.0,72.2594,72.318,72.252,72.252,33400.0
2014-04-03 12:45:00,98.54,98.54,98.46,98.49,19600.0,72.252,72.252,72.1934,72.2154,19600.0
2014-04-03 12:50:00,98.49,98.56,98.48,98.55,24000.0,72.2154,72.2667,72.208,72.2594,24000.0
2014-04-03 12:55:00,98.55,98.58,98.47,98.47,15400.0,72.2594,72.2814,72.2007,72.2007,15400.0
2014-04-03 13:00:00,98.47,98.48,98.39,98.4,19200.0,72.2007,72.208,72.142,72.1494,19200.0
2014-04-03 13:05:00,98.41,98.44,98.39,98.41,19800.0,72.1567,72.1787,72.142,72.1567,19800.0
2014-04-03 13:10:00,98.42,98.44,98.36,98.43,19800.0,72.164,72.1787,72.12,72.1714,19800.0
2014-04-03 13:15:00,98.42,98.42,98.34,98.42,15200.0,72.164,72.164,72.1054,72.164,15200.0
2014-04-03 13:20:00,98.41,98.45,98.4,98.42,19000.0,72.1567,72.186,72.1494,72.164,19000.0
2014-04-03 13:25:00,98.43,98.56,98.41,98.51,40700.0,72.1714,72.2667,72.1567,72.23,40700.0
2014-04-03 13:30:00,98.5,98.57,98.46,98.54,35100.0,72.2227,72.274,72.1934,72.252,35100.0
2014-04-03 13:35:00,98.54,98.55,98.47,98.5,21000.0,72.252,72.2594,72.2007,72.2227,21000.0
2014-04-03 13:40:00,98.52,98.61,98.52,98.6,24600.0,72.2374,72.3034,72.2374,72.296,24600.0
2014-04-03 13:45:00,98.6,98.6,98.55,98.58,32700.0,72.296,72.296,72.2594,72.2814,32700.0
2014-04-03 13:50:00,98.59,98.62,98.46,98.5,32000.0,72.2887,72.3107,72.1934,72.2227,32000.0
2014-04-03 13:55:00,98.5,98.52,98.39,98.4,18200.0,72.2227,72.2374,72.142,72.1494,18200.0
2014-04-03 14:00:00,98.38,98.4,98.31,98.32,23400.0,72.1347,72.1494,72.0834,72.0907,23400.0
2014-04-03 14:05:00,98.33,98.46,98.31,98.43,40500.0,72.0981,72.1934,72.0834,72.1714,40500.0
2014-04-03 14:10:00,98.42,98.56,98.42,98.53,26000.0,72.164,72.2667,72.164,72.2447,26000.0
2014-04-03 14:15:00,98.54,98.6,98.52,98.57,27600.0,72.252,72.296,72.2374,72.274,27600.0
2014-04-03 14:20:00,98.57,98.58,98.5,98.51,29000.0,72.274,72.2814,72.2227,72.23,29000.0
2014-04-03 14:25:00,98.51,98.51,98.43,98.46,25300.0,72.23,72.23,72.1714,72.1934,25300.0
2014-04-03 14:30:00,98.46,98.46,98.28,98.34,40100.0,72.1934,72.1934,72.0614,72.1054,40100.0
2014-04-03 14:35:00,98.35,98.35,98.18,98.19,34500.0,72.1127,72.1127,71.9881,71.9954,34500.0
2014-04-03 14:40:00,98.19,98.25,98.17,98.23,44100.0,71.9954,72.0394,71.9807,72.0247,44100.0
2014-04-03 14:45:00,98.23,98.23,98.15,98.16,42100.0,72.0247,72.0247,71.9661,71.9734,42100.0
2014-04-03 14:50:00,98.16,98.16,98.1,98.14,66300.0,71.9734,71.9734,71.9294,71.9587,66300.0
2014-04-03 14:55:00,98.14,98.24,98.13,98.21,52100.0,71.9587,72.0321,71.9514,72.0101,52100.0
2014-04-03 15:00:00,98.21,98.24,98.13,98.14,39100.0,72.0101,72.0321,71.9514,71.9587,39100.0
2014-04-03 15:05:00,98.14,98.15,98.08,98.1,32200.0,71.9587,71.9661,71.9147,71.9294,32200.0
2014-04-03 15:10:00,98.11,98.13,98.02,98.02,42100.0,71.9367,71.9514,71.8708,71.8708,42100.0
2014-04-03 15:15:00,98.04,98.07,97.97,97.97,39600.0,71.8854,71.9074,71.8341,71.8341,39600.0
2014-04-03 15:20:00,97.99,98.05,97.95,97.95,58000.0,71.8488,71.8927,71.8194,71.8194,58000.0
2014-04-03 15:25:00,97.96,98.09,97.95,98.09,67100.0,71.8268,71.9221,71.8194,71.9221,67100.0
2014-04-03 15:30:00,98.09,98.17,98.09,98.15,66200.0,71.9221,71.9807,71.9221,71.9661,66200.0
2014-04-03 15:35:00,98.16,98.19,98.12,98.19,57600.0,71.9734,71.9954,71.9441,71.9954,57600.0
2014-04-03 15:40:00,98.19,98.26,98.16,98.16,92400.0,71.9954,72.0467,71.9734,71.9734,92400.0
2014-04-03 15:45:00,98.17,98.2,98.14,98.17,79600.0,71.9807,72.0027,71.9587,71.9807,79600.0
2014-04-03 15:50:00,98.16,98.16,98.09,98.12,95900.0,71.9734,71.9734,71.9221,71.9441,95900.0
2014-04-03 15:55:00,98.12,98.12,98.02,98.02,217000.0,71.9441,71.9441,71.8708,71.8708,217000.0
2014-04-04 09:30:00,98.24,98.57,98.24,98.53,143700.0,72.0321,72.274,72.0321,72.2447,143700.0
2014-04-04 09:35:00,98.55,98.67,98.36,98.38,90700.0,72.2594,72.3473,72.12,72.1347,90700.0
2014-04-04 09:40:00,98.38,98.61,98.32,98.49,60300.0,72.1347,72.3034,72.0907,72.2154,60300.0
2014-04-04 09:45:00,98.49,98.64,98.47,98.59,76200.0,72.2154,72.3254,72.2007,72.2887,76200.0
2014-04-04 09:50:00,98.59,98.65,98.47,98.5,41200.0,72.2887,72.3327,72.2007,72.2227,41200.0
2014-04-04 09:55:00,98.47,98.65,98.42,98.56,45100.0,72.2007,72.3327,72.164,72.2667,45100.0
2014-04-04 10:00:00,98.56,98.6,98.52,98.53,47000.0,72.2667,72.296,72.2374,72.2447,47000.0
2014-04-04 10:05:00,98.54,98.67,98.54,98.64,66000.0,72.252,72.3473,72.252,72.3254,66000.0
2014-04-04 10:10:00,98.65,98.75,98.65,98.71,62300.0,72.3327,72.406,72.3327,72.3767,62300.0
2014-04-04 10:15:00,98.71,99.23,98.67,99.2,440900.0,72.3767,72.758,72.3473,72.736,440900.0
2014-04-04 10:20:00,99.18,99.3,98.65,99.24,192000.0,72.7213,72.8093,72.3327,72.7653,192000.0
2014-04-04 10:25:00,99.24,99.3,99.09,99.22,87200.0,72.7653,72.8093,72.6553,72.7506,87200.0
2014-04-04 10:30:00,99.23,99.39,99.23,99.36,69000.0,72.758,72.8753,72.758,72.8533,69000.0
2014-04-04 10:35:00,99.36,99.45,99.31,99.37,98000.0,72.8533,72.9193,72.8166,72.8606,98000.0
2014-04-04 10:40:00,99.37,99.56,99.36,99.52,162900.0,72.8606,72.9999,72.8533,72.9706,162900.0
2014-04-04 10:45:00,99.52,99.69,99.51,99.63,214300.0,72.9706,73.0952,72.9633,73.0512,214300.0
2014-04-04 10:50:00,99.63,99.66,99.45,99.51,156700.0,73.0512,73.0732,72.9193,72.9633,156700.0
2014-04-04 10:55:00,99.53,99.53,99.36,99.38,53100.0,72.9779,72.9779,72.8533,72.8679,53100.0
2014-04-04 11:00:00,99.38,99.38,99.3,99.34,64700.0,72.8679,72.8679,72.8093,72.8386,64700.0
2014-04-04 11:05:00,99.34,99.36,98.96,98.97,74100.0,72.8386,72.8533,72.56,72.5673,74100.0
2014-04-04 11:10:00,98.97,99.21,98.92,99.19,64300.0,72.5673,72.7433,72.5307,72.7286,64300.0
2014-04-04 11:15:00,99.2,99.2,99.01,99.07,37700.0,72.736,72.736,72.5966,72.6406,37700.0
2014-04-04 11:20:00,99.07,99.22,99.02,99.13,50400.0,72.6406,72.7506,72.604,72.6846,50400.0
2014-04-04 11:25:00,99.13,99.17,99.08,99.11,40000.0,72.6846,72.714,72.648,72.67,40000.0
2014-04-04 11:30:00,99.09,99.27,99.09,99.22,69600.0,72.6553,72.7873,72.6553,72.7506,69600.0
2014-04-04 11:35:00,99.2,99.28,99.13,99.26,72500.0,72.736,72.7946,72.6846,72.78,72500.0
2014-04-04 11:40:00,99.25,99.27,99.11,99.14,55000.0,72.7726,72.7873,72.67,72.692,55000.0
2014-04-04 11:45:00,99.14,99.15,98.88,98.98,79300.0,72.692,72.6993,72.5013,72.5746,79300.0
2014-04-04 11:50:00,98.98,99.02,98.74,98.76,49900.0,72.5746,72.604,72.3987,72.4133,49900.0
2014-04-04 11:55:00,98.75,98.92,98.73,98.88,38100.0,72.406,72.5307,72.3913,72.5013,38100.0
2014-04-04 12:00:00,98.86,98.92,98.52,98.52,54600.0,72.4867,72.5307,72.2374,72.2374,54600.0
2014-04-04 12:05:00,98.52,98.54,98.31,98.39,67400.0,72.2374,72.252,72.0834,72.142,67400.0
2014-04-04 12:10:00,98.41,98.42,98.16,98.17,89800.0,72.1567,72.164,71.9734,71.9807,89800.0
2014-04-04 12:15:00,98.16,98.55,98.15,98.51,93900.0,71.9734,72.2594,71.9661,72.23,93900.0
2014-04-04 12:20:00,98.51,98.75,98.5,98.68,58100.0,72.23,72.406,72.2227,72.3547,58100.0
2014-04-04 12:25:00,98.68,98.74,98.59,98.6,40300.0,72.3547,72.3987,72.2887,72.296,40300.0
2014-04-04 12:30:00,98.6,98.73,98.59,98.66,22900.0,72.296,72.3913,72.2887,72.34,22900.0
2014-04-04 12:35:00,98.66,98.82,98.65,98.8,44100.0,72.34,72.4573,72.3327,72.4427,44100.0
2014-04-04 12:40:00,98.81,98.84,98.74,98.75,43800.0,72.45,72.472,72.3987,72.406,43800.0
2014-04-04 12:45:00,98.75,98.8,98.68,98.75,67600.0,72.406,72.4427,72.3547,72.406,67600.0
2014-04-04 12:50:00,98.75,98.81,98.69,98.76,42800.0,72.406,72.45,72.362,72.4133,42800.0
2014-04-04 12:55:00,98.76,98.76,98.61,98.64,58000.0,72.4133,72.4133,72.3034,72.3254,58000.0
2014-04-04 13:00:00,98.62,98.68,98.47,98.59,65800.0,72.3107,72.3547,72.2007,72.2887,65800.0
2014-04-04 13:05:00,98.59,98.61,98.5,98.6,30900.0,72.2887,72.3034,72.2227,72.296,30900.0
2014-04-04 13:10:00,98.6,98.66,98.56,98.62,267000.0,72.296,72.34,72.2667,72.3107,267000.0
2014-04-04 13:15:00,98.63,99.02,98.63,98.89,61200.0,72.318,72.604,72.318,72.5087,61200.0
2014-04-04 13:20:00,98.86,98.91,98.73,98.73,25800.0,72.4867,72.5233,72.3913,72.3913,25800.0
2014-04-04 13:25:00,98.73,98.78,98.7,98.72,22000.0,72.3913,72.428,72.3693,72.384,22000.0
2014-04-04 13:30:00,98.72,98.72,98.52,98.53,35700.0,72.384,72.384,72.2374,72.2447,35700.0
2014-04-04 13:35:00,98.53,98.66,98.53,98.6,39100.0,72.2447,72.34,72.2447,72.296,39100.0
2014-04-04 13:40:00,98.58,98.63,98.49,98.52,211700.0,72.2814,72.318,72.2154,72.2374,211700.0
2014-04-04 13:45:00,98.53,98.69,98.53,98.66,639200.0,72.2447,72.362,72.2447,72.34,639200.0
2014-04-04 13:50:00,98.66,98.84,98.66,98.78,40300.0,72.34,72.472,72.34,72.428,40300.0
2014-04-04 13:55:00,98.77,98.79,98.62,98.71,59400.0,72.4207,72.4353,72.3107,72.3767,59400.0
2014-04-04 14:00:00,98.69,98.85,98.69,98.72,74300.0,72.362,72.4793,72.362,72.384,74300.0
2014-04-04 14:05:00,98.72,98.76,98.6,98.62,62100.0,72.384,72.4133,72.296,72.3107,62100.0
2014-04-04 14:10:00,98.61,98.72,98.59,98.67,42100.0,72.3034,72.384,72.2887,72.3473,42100.0
2014-04-04 14:15:00,98.65,98.88,98.65,98.88,77800.0,72.3327,72.5013,72.3327,72.5013,77800.0
2014-04-04 14:20:00,98.88,98.95,98.76,98.83,70900.0,72.5013,72.5527,72.4133,72.4647,70900.0
2014-04-04 14:25:00,98.82,98.83,98.72,98.78,49900.0,72.4573,72.4647,72.384,72.428,49900.0
2014-04-04 14:30:00,98.74,98.79,98.63,98.65,60500.0,72.3987,72.4353,72.318,72.3327,60500.0
2014-04-04 14:35:00,98.64,98.64,98.42,98.5,75000.0,72.3254,72.3254,72.164,72.2227,75000.0
2014-04-04 14:40:00,98.5,98.58,98.29,98.29,89000.0,72.2227,72.2814,72.0687,72.0687,89000.0
2014-04-04 14:45:00,98.3,98.37,98.08,98.37,150200.0,72.0761,72.1274,71.9147,72.1274,150200.0
2014-04-04 14:50:00,98.37,98.51,98.36,98.4,69700.0,72.1274,72.23,72.12,72.1494,69700.0
2014-04-04 14:55:00,98.41,98.54,98.4,98.48,70200.0,72.1567,72.252,72.1494,72.208,70200.0
2014-04-04 15:00:00,98.48,98.48,98.22,98.25,63300.0,72.208,72.208,72.0174,72.0394,63300.0
2014-04-04 15:05:00,98.25,98.28,98.13,98.19,81700.0,72.0394,72.0614,71.9514,71.9954,81700.0
2014-04-04 15:10:00,98.2,98.27,98.15,98.27,91400.0,72.0027,72.0541,71.9661,72.0541,91400.0
2014-04-04 15:15:00,98.27,98.4,98.22,98.38,64600.0,72.0541,72.1494,72.0174,72.1347,64600.0
2014-04-04 15:20:00,98.39,98.42,98.33,98.39,46800.0,72.142,72.164,72.0981,72.142,46800.0
2014-04-04 15:25:00,98.39,98.43,98.27,98.32,101300.0,72.142,72.1714,72.0541,72.0907,101300.0
2014-04-04 15:30:00,98.33,98.33,98.08,98.14,117800.0,72.0981,72.0981,71.9147,71.9587,117800.0
2014-04-04 15:35:00,98.15,98.15,97.94,97.97,133200.0,71.9661,71.9661,71.8121,71.8341,133200.0
2014-04-04 15:40:00,97.98,98.06,97.82,97.82,143100.0,71.8414,71.9001,71.7241,71.7241,143100.0
2014-04-04 15:45:00,97.81,98.07,97.81,98.07,226400.0,71.7168,71.9074,71.7168,71.9074,226400.0
2014-04-04 15:50:00,98.07,98.17,98.05,98.15,192700.0,71.9074,71.9807,71.8927,71.9661,192700.0
2014-04-04 15:55:00,98.14,98.18,97.97,98.04,292100.0,71.9587,71.9881,71.8341,71.8854,292100.0
2014-04-07 09:30:00,97.92,98.08,97.78,97.92,194800.0,71.7974,71.9147,71.6948,71.7974,194800.0
2014-04-07 09:35:00,97.9,97.99,97.76,97.97,222100.0,71.7828,71.8488,71.6801,71.8341,222100.0
2014-04-07 09:40:00,98.0,98.13,97.86,97.88,168900.0,71.8561,71.9514,71.7534,71.7681,168900.0
2014-04-07 09:45:00,97.9,98.12,97.85,98.03,116500.0,71.7828,71.9441,71.7461,71.8781,116500.0
2014-04-07 09:50:00,98.01,98.26,98.01,98.1,113300.0,71.8634,72.0467,71.8634,71.9294,113300.0
2014-04-07 09:55:00,98.1,98.47,98.1,98.44,165100.0,71.9294,72.2007,71.9294,72.1787,165100.0
2014-04-07 10:00:00,98.44,98.53,98.22,98.25,104100.0,72.1787,72.2447,72.0174,72.0394,104100.0
2014-04-07 10:05:00,98.25,98.28,98.02,98.09,56200.0,72.0394,72.0614,71.8708,71.9221,56200.0
2014-04-07 10:10:00,98.09,98.35,98.0,98.27,59900.0,71.9221,72.1127,71.8561,72.0541,59900.0
2014-04-07 10:15:00,98.25,98.4,98.25,98.34,102000.0,72.0394,72.1494,72.0394,72.1054,102000.0
2014-04-07 10:20:00,98.34,98.42,98.32,98.38,42200.0,72.1054,72.164,72.0907,72.1347,42200.0
2014-04-07 10:25:00,98.38,98.42,98.3,98.36,89400.0,72.1347,72.164,72.0761,72.12,89400.0
2014-04-07 10:30:00,98.36,98.38,98.31,98.35,147800.0,72.12,72.1347,72.0834,72.1127,147800.0
2014-04-07 10:35:00,98.35,98.48,98.31,98.4,45600.0,72.1127,72.208,72.0834,72.1494,45600.0
2014-04-07 10:40:00,98.39,98.43,98.33,98.41,67300.0,72.142,72.1714,72.0981,72.1567,67300.0
2014-04-07 10:45:00,98.41,98.42,98.25,98.29,53200.0,72.1567,72.164,72.0394,72.0687,53200.0
2014-04-07 10:50:00,98.28,98.32,98.22,98.29,39700.0,72.0614,72.0907,72.0174,72.0687,39700.0
2014-04-07 10:55:00,98.29,98.29,98.17,98.22,47300.0,72.0687,72.0687,71.9807,72.0174,47300.0
2014-04-07 11:00:00,98.21,98.31,98.09,98.26,63800.0,72.0101,72.0834,71.9221,72.0467,63800.0
2014-04-07 11:05:00,98.26,98.27,98.16,98.18,38000.0,72.0467,72.0541,71.9734,71.9881,38000.0
2014-04-07 11:10:00,98.18,98.25,98.16,98.19,62200.0,71.9881,72.0394,71.9734,71.9954,62200.0
2014-04-07 11:15:00,98.19,98.22,98.11,98.18,42200.0,71.9954,72.0174,71.9367,71.9881,42200.0
2014-04-07 11:20:00,98.17,98.26,98.11,98.13,86600.0,71.9807,72.0467,71.9367,71.9514,86600.0
2014-04-07 11:25:00,98.13,98.23,98.08,98.18,50700.0,71.9514,72.0247,71.9147,71.9881,50700.0
2014-04-07 11:30:00,98.17,98.35,98.12,98.31,58300.0,71.9807,72.1127,71.9441,72.0834,58300.0
2014-04-07 11:35:00,98.31,98.4,98.21,98.27,31700.0,72.0834,72.1494,72.0101,72.0541,31700.0
2014-04-07 11:40:00,98.27,98.36,98.23,98.36,28300.0,72.0541,72.12,72.0247,72.12,28300.0
2014-04-07 11:45:00,98.35,98.45,98.31,98.45,26000.0,72.1127,72.186,72.0834,72.186,26000.0
2014-04-07 11:50:00,98.45,98.46,98.33,98.34,47600.0,72.186,72.1934,72.0981,72.1054,47600.0
2014-04-07 11:55:00,98.33,98.34,98.21,98.21,148100.0,72.0981,72.1054,72.0101,72.0101,148100.0
2014-04-07 12:00:00,98.23,98.25,98.17,98.21,40900.0,72.0247,72.0394,71.9807,72.0101,40900.0
2014-04-07 12:05:00,98.21,98.25,98.15,98.15,43400.0,72.0101,72.0394,71.9661,71.9661,43400.0
2014-04-07 12:10:00,98.15,98.23,98.14,98.19,53500.0,71.9661,72.0247,71.9587,71.9954,53500.0
2014-04-07 12:15:00,98.18,98.2,98.13,98.17,50700.0,71.9881,72.0027,71.9514,71.9807,50700.0
2014-04-07 12:20:00,98.17,98.29,98.16,98.2,129900.0,71.9807,72.0687,71.9734,72.0027,129900.0
2014-04-07 12:25:00,98.2,98.27,98.16,98.16,28700.0,72.0027,72.0541,71.9734,71.9734,28700.0
2014-04-07 12:30:00,98.16,98.28,98.16,98.25,37500.0,71.9734,72.0614,71.9734,72.0394,37500.0
2014-04-07 12:35:00,98.25,98.34,98.21,98.22,75300.0,72.0394,72.1054,72.0101,72.0174,75300.0
2014-04-07 12:40:00,98.22,98.27,98.2,98.26,34600.0,72.0174,72.0541,72.0027,72.0467,34600.0
2014-04-07 12:45:00,98.25,98.27,98.23,98.25,37300.0,72.0394,72.0541,72.0247,72.0394,37300.0
2014-04-07 12:50:00,98.26,98.31,98.25,98.31,21600.0,72.0467,72.0834,72.0394,72.0834,21600.0
2014-04-07 12:55:00,98.3,98.41,98.28,98.34,57800.0,72.0761,72.1567,72.0614,72.1054,57800.0
2014-04-07 13:00:00,98.32,98.36,98.29,98.31,17800.0,72.0907,72.12,72.0687,72.0834,17800.0
2014-04-07 13:05:00,98.31,98.34,98.23,98.25,53000.0,72.0834,72.1054,72.0247,72.0394,53000.0
2014-04-07 13:10:00,98.26,98.3,98.17,98.3,74000.0,72.0467,72.0761,71.9807,72.0761,74000.0
2014-04-07 13:15:00,98.3,98.39,98.29,98.36,33400.0,72.0761,72.142,72.0687,72.12,33400.0
2014-04-07 13:20:00,98.35,98.43,98.32,98.34,41000.0,72.1127,72.1714,72.0907,72.1054,41000.0
2014-04-07 13:25:00,98.34,98.36,98.25,98.3,67600.0,72.1054,72.12,72.0394,72.0761,67600.0
2014-04-07 13:30:00,98.3,98.3,98.11,98.13,158300.0,72.0761,72.0761,71.9367,71.9514,158300.0
2014-04-07 13:35:00,98.13,98.17,98.0,98.0,118400.0,71.9514,71.9807,71.8561,71.8561,118400.0
2014-04-07 13:40:00,98.0,98.02,97.93,97.93,80000.0,71.8561,71.8708,71.8048,71.8048,80000.0
2014-04-07 13:45:00,97.93,98.05,97.93,98.0,47400.0,71.8048,71.8927,71.8048,71.8561,47400.0
2014-04-07 13:50:00,98.0,98.01,97.92,98.0,38100.0,71.8561,71.8634,71.7974,71.8561,38100.0
2014-04-07 13:55:00,98.01,98.06,97.99,98.0,30400.0,71.8634,71.9001,71.8488,71.8561,30400.0
2014-04-07 14:00:00,98.01,98.15,98.0,98.12,69400.0,71.8634,71.9661,71.8561,71.9441,69400.0
2014-04-07 14:05:00,98.12,98.31,98.12,98.3,41100.0,71.9441,72.0834,71.9441,72.0761,41100.0
2014-04-07 14:10:00,98.31,98.37,98.25,98.25,60900.0,72.0834,72.1274,72.0394,72.0394,60900.0
2014-04-07 14:15:00,98.25,98.27,98.2,98.21,50100.0,72.0394,72.0541,72.0027,72.0101,50100.0
2014-04-07 14:20:00,98.2,98.21,98.08,98.12,48300.0,72.0027,72.0101,71.9147,71.9441,48300.0
2014-04-07 14:25:00,98.12,98.14,98.06,98.07,40100.0,71.9441,71.9587,71.9001,71.9074,40100.0
2014-04-07 14:30:00,98.07,98.09,97.98,98.0,41000.0,71.9074,71.9221,71.8414,71.8561,41000.0
2014-04-07 14:35:00,98.0,98.09,97.97,98.01,74000.0,71.8561,71.9221,71.8341,71.8634,74000.0
2014-04-07 14:40:00,98.01,98.12,98.0,98.12,88700.0,71.8634,71.9441,71.8561,71.9441,88700.0
2014-04-07 14:45:00,98.11,98.12,98.01,98.06,46400.0,71.9367,71.9441,71.8634,71.9001,46400.0
2014-04-07 14:50:00,98.06,98.18,98.03,98.15,64800.0,71.9001,71.9881,71.8781,71.9661,64800.0
2014-04-07 14:55:00,98.14,98.23,98.14,98.17,75900.0,71.9587,72.0247,71.9587,71.9807,75900.0
2014-04-07 15:00:00,98.17,98.2,98.05,98.05,85300.0,71.9807,72.0027,71.8927,71.8927,85300.0
2014-04-07 15:05:00,98.05,98.08,97.97,98.08,55700.0,71.8927,71.9147,71.8341,71.9147,55700.0
2014-04-07 15:10:00,98.09,98.21,98.02,98.2,75200.0,71.9221,72.0101,71.8708,72.0027,75200.0
2014-04-07 15:15:00,98.19,98.21,98.08,98.15,68600.0,71.9954,72.0101,71.9147,71.9661,68600.0
2014-04-07 15:20:00,98.14,98.18,98.01,98.08,75300.0,71.9587,71.9881,71.8634,71.9147,75300.0
2014-04-07 15:25:00,98.08,98.18,98.08,98.18,64400.0,71.9147,71.9881,71.9147,71.9881,64400.0
2014-04-07 15:30:00,98.18,98.18,98.05,98.11,110400.0,71.9881,71.9881,71.8927,71.9367,110400.0
2014-04-07 15:35:00,98.12,98.19,98.1,98.11,67500.0,71.9441,71.9954,71.9294,71.9367,67500.0
2014-04-07 15:40:00,98.11,98.12,97.95,97.98,78800.0,71.9367,71.9441,71.8194,71.8414,78800.0
2014-04-07 15:45:00,97.97,98.01,97.89,97.99,122200.0,71.8341,71.8634,71.7754,71.8488,122200.0
2014-04-07 15:50:00,97.98,97.99,97.7,97.7,225900.0,71.8414,71.8488,71.6361,71.6361,225900.0
2014-04-07 15:55:00,97.7,97.73,97.55,97.61,554600.0,71.6361,71.6581,71.5261,71.5701,554600.0
2014-04-08 09:30:00,97.41,98.2,97.36,98.19,174700.0,71.4235,72.0027,71.3868,71.9954,174700.0
2014-04-08 09:35:00,98.19,98.26,97.65,97.67,89200.0,71.9954,72.0467,71.5995,71.6141,89200.0
2014-04-08 09:40:00,97.69,97.85,97.64,97.74,166000.0,71.6288,71.7461,71.5921,71.6654,166000.0
2014-04-08 09:45:00,97.75,98.21,97.75,98.16,110000.0,71.6728,72.0101,71.6728,71.9734,110000.0
2014-04-08 09:50:00,98.13,98.23,98.05,98.14,96600.0,71.9514,72.0247,71.8927,71.9587,96600.0
2014-04-08 09:55:00,98.13,98.24,97.96,97.96,62700.0,71.9514,72.0321,71.8268,71.8268,62700.0
2014-04-08 10:00:00,97.95,98.25,97.93,98.12,99000.0,71.8194,72.0394,71.8048,71.9441,99000.0
2014-04-08 10:05:00,98.12,98.15,97.98,98.03,95400.0,71.9441,71.9661,71.8414,71.8781,95400.0
2014-04-08 10:10:00,98.03,98.24,98.02,98.18,121000.0,71.8781,72.0321,71.8708,71.9881,121000.0
2014-04-08 10:15:00,98.18,98.19,97.92,97.92,125800.0,71.9881,71.9954,71.7974,71.7974,125800.0
2014-04-08 10:20:00,97.91,98.0,97.87,97.97,151900.0,71.7901,71.8561,71.7608,71.8341,151900.0
2014-04-08 10:25:00,97.98,98.0,97.8,97.8,205200.0,71.8414,71.8561,71.7094,71.7094,205200.0
2014-04-08 10:30:00,97.8,98.01,97.74,97.97,80300.0,71.7094,71.8634,71.6654,71.8341,80300.0
2014-04-08 10:35:00,97.96,98.03,97.82,97.96,60400.0,71.8268,71.8781,71.7241,71.8268,60400.0
2014-04-08 10:40:00,97.97,98.08,97.93,98.07,127300.0,71.8341,71.9147,71.8048,71.9074,127300.0
2014-04-08 10:45:00,98.08,98.3,98.06,98.3,90200.0,71.9147,72.0761,71.9001,72.0761,90200.0
2014-04-08 10:50:00,98.3,98.57,98.29,98.45,154200.0,72.0761,72.274,72.0687,72.186,154200.0
2014-04-08 10:55:00,98.43,98.45,98.28,98.31,55700.0,72.1714,72.186,72.0614,72.0834,55700.0
2014-04-08 11:00:00,98.31,98.41,98.29,98.37,51200.0,72.0834,72.1567,72.0687,72.1274,51200.0
2014-04-08 11:05:00,98.37,98.44,98.34,98.34,58300.0,72.1274,72.1787,72.1054,72.1054,58300.0
2014-04-08 11:10:00,98.34,98.35,98.2,98.28,48900.0,72.1054,72.1127,72.0027,72.0614,48900.0
2014-04-08 11:15:00,98.29,98.42,98.27,98.35,59700.0,72.0687,72.164,72.0541,72.1127,59700.0
2014-04-08 11:20:00,98.34,98.39,98.31,98.36,31900.0,72.1054,72.142,72.0834,72.12,31900.0
2014-04-08 11:25:00,98.36,98.37,98.25,98.29,38100.0,72.12,72.1274,72.0394,72.0687,38100.0
2014-04-08 11:30:00,98.3,98.36,98.14,98.18,34900.0,72.0761,72.12,71.9587,71.9881,34900.0
2014-04-08 11:35:00,98.18,98.2,98.11,98.16,42200.0,71.9881,72.0027,71.9367,71.9734,42200.0
2014-04-08 11:40:00,98.16,98.16,98.02,98.05,36100.0,71.9734,71.9734,71.8708,71.8927,36100.0
2014-04-08 11:45:00,98.05,98.1,97.99,98.1,32300.0,71.8927,71.9294,71.8488,71.9294,32300.0
2014-04-08 11:50:00,98.1,98.17,98.06,98.14,32200.0,71.9294,71.9807,71.9001,71.9587,32200.0
2014-04-08 11:55:00,98.15,98.27,98.13,98.2,33600.0,71.9661,72.0541,71.9514,72.0027,33600.0
2014-04-08 12:00:00,98.2,98.21,98.06,98.14,40300.0,72.0027,72.0101,71.9001,71.9587,40300.0
2014-04-08 12:05:00,98.14,98.23,98.13,98.23,39600.0,71.9587,72.0247,71.9514,72.0247,39600.0
2014-04-08 12:10:00,98.23,98.24,98.15,98.23,123800.0,72.0247,72.0321,71.9661,72.0247,123800.0
2014-04-08 12:15:00,98.26,98.39,98.25,98.38,23300.0,72.0467,72.142,72.0394,72.1347,23300.0
2014-04-08 12:20:00,98.38,98.44,98.34,98.41,78700.0,72.1347,72.1787,72.1054,72.1567,78700.0
2014-04-08 12:25:00,98.42,98.49,98.38,98.49,27100.0,72.164,72.2154,72.1347,72.2154,27100.0
2014-04-08 12:30:00,98.5,98.52,98.42,98.45,24200.0,72.2227,72.2374,72.164,72.186,24200.0
2014-04-08 12:35:00,98.44,98.51,98.44,98.48,26000.0,72.1787,72.23,72.1787,72.208,26000.0
2014-04-08 12:40:00,98.47,98.5,98.38,98.49,37300.0,72.2007,72.2227,72.1347,72.2154,37300.0
2014-04-08 12:45:00,98.49,98.5,98.39,98.42,33700.0,72.2154,72.2227,72.142,72.164,33700.0
2014-04-08 12:50:00,98.41,98.45,98.26,98.27,26200.0,72.1567,72.186,72.0467,72.0541,26200.0
2014-04-08 12:55:00,98.28,98.28,98.13,98.13,32300.0,72.0614,72.0614,71.9514,71.9514,32300.0
2014-04-08 13:00:00,98.14,98.16,98.06,98.12,45200.0,71.9587,71.9734,71.9001,71.9441,45200.0
2014-04-08 13:05:00,98.13,98.25,98.13,98.25,32200.0,71.9514,72.0394,71.9514,72.0394,32200.0
2014-04-08 13:10:00,98.26,98.43,98.25,98.41,33500.0,72.0467,72.1714,72.0394,72.1567,33500.0
2014-04-08 13:15:00,98.4,98.53,98.4,98.49,35400.0,72.1494,72.2447,72.1494,72.2154,35400.0
2014-04-08 13:20:00,98.5,98.64,98.5,98.62,55600.0,72.2227,72.3254,72.2227,72.3107,55600.0
2014-04-08 13:25:00,98.64,98.67,98.56,98.61,46300.0,72.3254,72.3473,72.2667,72.3034,46300.0
2014-04-08 13:30:00,98.61,98.67,98.58,98.66,37300.0,72.3034,72.3473,72.2814,72.34,37300.0
2014-04-08 13:35:00,98.66,98.69,98.61,98.65,38900.0,72.34,72.362,72.3034,72.3327,38900.0
2014-04-08 13:40:00,98.66,98.67,98.49,98.51,44400.0,72.34,72.3473,72.2154,72.23,44400.0
2014-04-08 13:45:00,98.53,98.53,98.34,98.37,48900.0,72.2447,72.2447,72.1054,72.1274,48900.0
2014-04-08 13:50:00,98.38,98.47,98.34,98.38,34000.0,72.1347,72.2007,72.1054,72.1347,34000.0
2014-04-08 13:55:00,98.39,98.5,98.38,98.49,35600.0,72.142,72.2227,72.1347,72.2154,35600.0
2014-04-08 14:00:00,98.5,98.55,98.37,98.4,38200.0,72.2227,72.2594,72.1274,72.1494,38200.0
2014-04-08 14:05:00,98.39,98.43,98.23,98.26,37800.0,72.142,72.1714,72.0247,72.0467,37800.0
2014-04-08 14:10:00,98.27,98.33,98.26,98.27,25400.0,72.0541,72.0981,72.0467,72.0541,25400.0
2014-04-08 14:15:00,98.26,98.29,98.1,98.19,43000.0,72.0467,72.0687,71.9294,71.9954,43000.0
2014-04-08 14:20:00,98.19,98.23,98.09,98.13,26100.0,71.9954,72.0247,71.9221,71.9514,26100.0
2014-04-08 14:25:00,98.13,98.23,98.13,98.16,31700.0,71.9514,72.0247,71.9514,71.9734,31700.0
2014-04-08 14:30:00,98.16,98.29,98.14,98.22,38600.0,71.9734,72.0687,71.9587,72.0174,38600.0
2014-04-08 14:35:00,98.23,98.24,98.09,98.11,38400.0,72.0247,72.0321,71.9221,71.9367,38400.0
2014-04-08 14:40:00,98.12,98.12,98.02,98.06,56400.0,71.9441,71.9441,71.8708,71.9001,56400.0
2014-04-08 14:45:00,98.05,98.16,98.05,98.13,37900.0,71.8927,71.9734,71.8927,71.9514,37900.0
2014-04-08 14:50:00,98.12,98.21,98.1,98.14,46400.0,71.9441,72.0101,71.9294,71.9587,46400.0
2014-04-08 14:55:00,98.15,98.31,98.15,98.31,45000.0,71.9661,72.0834,71.9661,72.0834,45000.0
2014-04-08 15:00:00,98.3,98.3,98.17,98.2,29800.0,72.0761,72.0761,71.9807,72.0027,29800.0
2014-04-08 15:05:00,98.2,98.26,98.16,98.21,35600.0,72.0027,72.0467,71.9734,72.0101,35600.0
2014-04-08 15:10:00,98.22,98.28,98.14,98.28,45400.0,72.0174,72.0614,71.9587,72.0614,45400.0
2014-04-08 15:15:00,98.29,98.3,98.21,98.25,56500.0,72.0687,72.0761,72.0101,72.0394,56500.0
2014-04-08 15:20:00,98.26,98.36,98.26,98.34,78400.0,72.0467,72.12,72.0467,72.1054,78400.0
2014-04-08 15:25:00,98.33,98.44,98.33,98.43,67600.0,72.0981,72.1787,72.0981,72.1714,67600.0
2014-04-08 15:30:00,98.43,98.56,98.41,98.51,77200.0,72.1714,72.2667,72.1567,72.23,77200.0
2014-04-08 15:35:00,98.52,98.53,98.45,98.53,57100.0,72.2374,72.2447,72.186,72.2447,57100.0
2014-04-08 15:40:00,98.52,98.56,98.49,98.53,71300.0,72.2374,72.2667,72.2154,72.2447,71300.0
2014-04-08 15:45:00,98.53,98.56,98.48,98.51,137300.0,72.2447,72.2667,72.208,72.23,137300.0
2014-04-08 15:50:00,98.51,98.53,98.41,98.41,138900.0,72.23,72.2447,72.1567,72.1567,138900.0
2014-04-08 15:55:00,98.42,98.52,98.4,98.44,228600.0,72.164,72.2374,72.1494,72.1787,228600.0
2014-04-09 09:30:00,98.56,98.75,98.4,98.48,158200.0,72.2667,72.406,72.1494,72.208,158200.0
2014-04-09 09:35:00,98.5,98.67,98.45,98.63,98400.0,72.2227,72.3473,72.186,72.318,98400.0
2014-04-09 09:40:00,98.62,98.62,98.02,98.22,94800.0,72.3107,72.3107,71.8708,72.0174,94800.0
2014-04-09 09:45:00,98.19,98.34,98.02,98.03,114200.0,71.9954,72.1054,71.8708,71.8781,114200.0
2014-04-09 09:50:00,98.03,98.13,97.87,98.0,161200.0,71.8781,71.9514,71.7608,71.8561,161200.0
2014-04-09 09:55:00,98.0,98.05,97.86,97.86,78300.0,71.8561,71.8927,71.7534,71.7534,78300.0
2014-04-09 10:00:00,97.85,97.94,97.77,97.81,59100.0,71.7461,71.8121,71.6874,71.7168,59100.0
2014-04-09 10:05:00,97.81,97.82,97.7,97.72,141000.0,71.7168,71.7241,71.6361,71.6508,141000.0
2014-04-09 10:10:00,97.73,97.74,97.56,97.72,86700.0,71.6581,71.6654,71.5335,71.6508,86700.0
2014-04-09 10:15:00,97.73,97.88,97.62,97.88,84400.0,71.6581,71.7681,71.5775,71.7681,84400.0
2014-04-09 10:20:00,97.88,98.17,97.88,98.12,52700.0,71.7681,71.9807,71.7681,71.9441,52700.0
2014-04-09 10:25:00,98.13,98.17,98.0,98.01,53800.0,71.9514,71.9807,71.8561,71.8634,53800.0
2014-04-09 10:30:00,98.01,98.05,97.96,98.03,105200.0,71.8634,71.8927,71.8268,71.8781,105200.0
2014-04-09 10:35:00,98.03,98.07,97.99,98.03,60000.0,71.8781,71.9074,71.8488,71.8781,60000.0
2014-04-09 10:40:00,98.03,98.05,97.95,97.98,116600.0,71.8781,71.8927,71.8194,71.8414,116600.0
2014-04-09 10:45:00,97.98,98.0,97.88,97.91,47700.0,71.8414,71.8561,71.7681,71.7901,47700.0
2014-04-09 10:50:00,97.91,97.98,97.85,97.87,60700.0,71.7901,71.8414,71.7461,71.7608,60700.0
2014-04-09 10:55:00,97.88,97.92,97.82,97.89,51300.0,71.7681,71.7974,71.7241,71.7754,51300.0
2014-04-09 11:00:00,97.88,97.92,97.88,97.9,43100.0,71.7681,71.7974,71.7681,71.7828,43100.0
2014-04-09 11:05:00,97.91,97.92,97.86,97.91,57500.0,71.7901,71.7974,71.7534,71.7901,57500.0
2014-04-09 11:10:00,97.91,98.02,97.9,98.0,74300.0,71.7901,71.8708,71.7828,71.8561,74300.0
2014-04-09 11:15:00,98.0,98.17,97.99,98.17,100700.0,71.8561,71.9807,71.8488,71.9807,100700.0
2014-04-09 11:20:00,98.19,98.23,98.09,98.09,22800.0,71.9954,72.0247,71.9221,71.9221,22800.0
2014-04-09 11:25:00,98.09,98.16,98.06,98.07,27100.0,71.9221,71.9734,71.9001,71.9074,27100.0
2014-04-09 11:30:00,98.07,98.25,98.07,98.22,17900.0,71.9074,72.0394,71.9074,72.0174,17900.0
2014-04-09 11:35:00,98.22,98.28,98.2,98.25,35300.0,72.0174,72.0614,72.0027,72.0394,35300.0
2014-04-09 11:40:00,98.25,98.3,98.22,98.25,24500.0,72.0394,72.0761,72.0174,72.0394,24500.0
2014-04-09 11:45:00,98.24,98.39,98.24,98.37,33100.0,72.0321,72.142,72.0321,72.1274,33100.0
2014-04-09 11:50:00,98.37,98.54,98.37,98.52,86700.0,72.1274,72.252,72.1274,72.2374,86700.0
2014-04-09 11:55:00,98.52,98.54,98.52,98.52,34100.0,72.2374,72.252,72.2374,72.2374,34100.0
2014-04-09 12:00:00,98.51,98.54,98.46,98.49,32600.0,72.23,72.252,72.1934,72.2154,32600.0
2014-04-09 12:05:00,98.49,98.5,98.45,98.47,33100.0,72.2154,72.2227,72.186,72.2007,33100.0
2014-04-09 12:10:00,98.47,98.51,98.47,98.51,31700.0,72.2007,72.23,72.2007,72.23,31700.0
2014-04-09 12:15:00,98.51,98.64,98.51,98.61,25700.0,72.23,72.3254,72.23,72.3034,25700.0
2014-04-09 12:20:00,98.61,98.64,98.57,98.63,41600.0,72.3034,72.3254,72.274,72.318,41600.0
2014-04-09 12:25:00,98.63,98.68,98.63,98.66,67700.0,72.318,72.3547,72.318,72.34,67700.0
2014-04-09 12:30:00,98.66,98.7,98.59,98.63,40100.0,72.34,72.3693,72.2887,72.318,40100.0
2014-04-09 12:35:00,98.64,98.68,98.63,98.65,34300.0,72.3254,72.3547,72.318,72.3327,34300.0
2014-04-09 12:40:00,98.65,98.69,98.62,98.64,23700.0,72.3327,72.362,72.3107,72.3254,23700.0
2014-04-09 12:45:00,98.63,98.69,98.63,98.69,31400.0,72.318,72.362,72.318,72.362,31400.0
2014-04-09 12:50:00,98.69,98.69,98.58,98.58,14300.0,72.362,72.362,72.2814,72.2814,14300.0
2014-04-09 12:55:00,98.59,98.64,98.58,98.58,25900.0,72.2887,72.3254,72.2814,72.2814,25900.0
2014-04-09 13:00:00,98.58,98.64,98.58,98.62,18100.0,72.2814,72.3254,72.2814,72.3107,18100.0
2014-04-09 13:05:00,98.63,98.63,98.55,98.56,43900.0,72.318,72.318,72.2594,72.2667,43900.0
2014-04-09 13:10:00,98.56,98.56,98.46,98.47,28900.0,72.2667,72.2667,72.1934,72.2007,28900.0
2014-04-09 13:15:00,98.47,98.5,98.41,98.49,23000.0,72.2007,72.2227,72.1567,72.2154,23000.0
2014-04-09 13:20:00,98.49,98.5,98.41,98.42,39900.0,72.2154,72.2227,72.1567,72.164,39900.0
2014-04-09 13:25:00,98.42,98.43,98.39,98.39,17500.0,72.164,72.1714,72.142,72.142,17500.0
2014-04-09 13:30:00,98.38,98.38,98.31,98.36,25800.0,72.1347,72.1347,72.0834,72.12,25800.0
2014-04-09 13:35:00,98.37,98.47,98.36,98.46,14200.0,72.1274,72.2007,72.12,72.1934,14200.0
2014-04-09 13:40:00,98.46,98.58,98.46,98.58,26300.0,72.1934,72.2814,72.1934,72.2814,26300.0
2014-04-09 13:45:00,98.59,98.59,98.52,98.52,24700.0,72.2887,72.2887,72.2374,72.2374,24700.0
2014-04-09 13:50:00,98.53,98.6,98.53,98.56,24600.0,72.2447,72.296,72.2447,72.2667,24600.0
2014-04-09 13:55:00,98.57,98.61,98.56,98.6,18500.0,72.274,72.3034,72.2667,72.296,18500.0
2014-04-09 14:00:00,98.6,98.84,98.6,98.83,80600.0,72.296,72.472,72.296,72.4647,80600.0
2014-04-09 14:05:00,98.83,98.94,98.83,98.88,42800.0,72.4647,72.5453,72.4647,72.5013,42800.0
2014-04-09 14:10:00,98.88,98.92,98.8,98.81,34700.0,72.5013,72.5307,72.4427,72.45,34700.0
2014-04-09 14:15:00,98.82,98.93,98.81,98.93,48200.0,72.4573,72.538,72.45,72.538,48200.0
2014-04-09 14:20:00,98.94,99.04,98.94,99.04,77900.0,72.5453,72.6186,72.5453,72.6186,77900.0
2014-04-09 14:25:00,99.03,99.13,98.99,99.0,39700.0,72.6113,72.6846,72.582,72.5893,39700.0
2014-04-09 14:30:00,99.01,99.08,99.0,99.0,50200.0,72.5966,72.648,72.5893,72.5893,50200.0
2014-04-09 14:35:00,99.01,99.06,99.0,99.02,39200.0,72.5966,72.6333,72.5893,72.604,39200.0
2014-04-09 14:40:00,99.01,99.03,99.0,99.01,31600.0,72.5966,72.6113,72.5893,72.5966,31600.0
2014-04-09 14:45:00,99.01,99.03,98.99,99.0,40800.0,72.5966,72.6113,72.582,72.5893,40800.0
2014-04-09 14:50:00,99.0,99.0,98.87,98.88,37600.0,72.5893,72.5893,72.494,72.5013,37600.0
2014-04-09 14:55:00,98.88,98.89,98.75,98.8,39600.0,72.5013,72.5087,72.406,72.4427,39600.0
2014-04-09 15:00:00,98.79,98.93,98.79,98.93,44600.0,72.4353,72.538,72.4353,72.538,44600.0
2014-04-09 15:05:00,98.93,98.98,98.9,98.94,45800.0,72.538,72.5746,72.516,72.5453,45800.0
2014-04-09 15:10:00,98.94,99.0,98.92,98.92,31000.0,72.5453,72.5893,72.5307,72.5307,31000.0
2014-04-09 15:15:00,98.93,98.97,98.9,98.91,32600.0,72.538,72.5673,72.516,72.5233,32600.0
2014-04-09 15:20:00,98.91,99.03,98.91,99.0,68400.0,72.5233,72.6113,72.5233,72.5893,68400.0
2014-04-09 15:25:00,98.99,99.0,98.93,98.98,37300.0,72.582,72.5893,72.538,72.5746,37300.0
2014-04-09 15:30:00,98.98,99.12,98.97,99.11,60800.0,72.5746,72.6773,72.5673,72.67,60800.0
2014-04-09 15:35:00,99.12,99.15,99.07,99.08,63700.0,72.6773,72.6993,72.6406,72.648,63700.0
2014-04-09 15:40:00,99.08,99.16,99.06,99.13,55600.0,72.648,72.7066,72.6333,72.6846,55600.0
2014-04-09 15:45:00,99.13,99.14,99.06,99.14,107200.0,72.6846,72.692,72.6333,72.692,107200.0
2014-04-09 15:50:00,99.14,99.14,99.06,99.06,159800.0,72.692,72.692,72.6333,72.6333,159800.0
2014-04-09 15:55:00,99.06,99.09,99.0,99.03,278500.0,72.6333,72.6553,72.5893,72.6113,278500.0
2014-04-10 09:30:00,98.89,99.13,98.67,98.75,139900.0,72.5087,72.6846,72.3473,72.406,139900.0
2014-04-10 09:35:00,98.77,99.19,98.73,99.19,95200.0,72.4207,72.7286,72.3913,72.7286,95200.0
2014-04-10 09:40:00,99.2,99.44,99.14,99.36,97700.0,72.736,72.9119,72.692,72.8533,97700.0
2014-04-10 09:45:00,99.33,99.43,99.24,99.31,50300.0,72.8313,72.9046,72.7653,72.8166,50300.0
2014-04-10 09:50:00,99.31,99.33,99.04,99.12,32400.0,72.8166,72.8313,72.6186,72.6773,32400.0
2014-04-10 09:55:00,99.12,99.36,99.1,99.36,51100.0,72.6773,72.8533,72.6626,72.8533,51100.0
2014-04-10 10:00:00,99.37,99.45,99.13,99.32,96000.0,72.8606,72.9193,72.6846,72.8239,96000.0
2014-04-10 10:05:00,99.32,99.43,99.25,99.34,59300.0,72.8239,72.9046,72.7726,72.8386,59300.0
2014-04-10 10:10:00,99.33,99.43,99.22,99.25,153700.0,72.8313,72.9046,72.7506,72.7726,153700.0
2014-04-10 10:15:00,99.24,99.31,98.99,98.99,224400.0,72.7653,72.8166,72.582,72.582,224400.0
2014-04-10 10:20:00,99.0,99.28,99.0,99.26,45600.0,72.5893,72.7946,72.5893,72.78,45600.0
2014-04-10 10:25:00,99.26,99.34,99.09,99.2,29200.0,72.78,72.8386,72.6553,72.736,29200.0
2014-04-10 10:30:00,99.23,99.35,99.08,99.27,45500.0,72.758,72.8459,72.648,72.7873,45500.0
2014-04-10 10:35:00,99.27,99.27,99.01,99.07,31000.0,72.7873,72.7873,72.5966,72.6406,31000.0
2014-04-10 10:40:00,99.06,99.07,98.85,98.86,26200.0,72.6333,72.6406,72.4793,72.4867,26200.0
2014-04-10 10:45:00,98.87,98.87,98.66,98.74,97400.0,72.494,72.494,72.34,72.3987,97400.0
2014-04-10 10:50:00,98.74,98.74,98.3,98.56,68700.0,72.3987,72.3987,72.0761,72.2667,68700.0
2014-04-10 10:55:00,98.56,98.63,98.37,98.41,46000.0,72.2667,72.318,72.1274,72.1567,46000.0
2014-04-10 11:00:00,98.39,98.43,98.17,98.29,86600.0,72.142,72.1714,71.9807,72.0687,86600.0
2014-04-10 11:05:00,98.29,98.29,98.11,98.14,45600.0,72.0687,72.0687,71.9367,71.9587,45600.0
2014-04-10 11:10:00,98.14,98.37,98.03,98.37,72800.0,71.9587,72.1274,71.8781,72.1274,72800.0
2014-04-10 11:15:00,98.37,98.48,98.36,98.41,24000.0,72.1274,72.208,72.12,72.1567,24000.0
2014-04-10 11:20:00,98.39,98.44,98.24,98.24,23000.0,72.142,72.1787,72.0321,72.0321,23000.0
2014-04-10 11:25:00,98.23,98.27,98.05,98.08,25200.0,72.0247,72.0541,71.8927,71.9147,25200.0
2014-04-10 11:30:00,98.08,98.25,98.04,98.23,47900.0,71.9147,72.0394,71.8854,72.0247,47900.0
2014-04-10 11:35:00,98.22,98.34,98.12,98.29,40600.0,72.0174,72.1054,71.9441,72.0687,40600.0
2014-04-10 11:40:00,98.29,98.37,98.19,98.35,27200.0,72.0687,72.1274,71.9954,72.1127,27200.0
2014-04-10 11:45:00,98.34,98.35,98.15,98.17,22100.0,72.1054,72.1127,71.9661,71.9807,22100.0
2014-04-10 11:50:00,98.17,98.28,98.17,98.27,19300.0,71.9807,72.0614,71.9807,72.0541,19300.0
2014-04-10 11:55:00,98.27,98.27,98.1,98.17,22900.0,72.0541,72.0541,71.9294,71.9807,22900.0
2014-04-10 12:00:00,98.14,98.21,97.87,97.98,45700.0,71.9587,72.0101,71.7608,71.8414,45700.0
2014-04-10 12:05:00,97.98,97.99,97.86,97.94,56200.0,71.8414,71.8488,71.7534,71.8121,56200.0
2014-04-10 12:10:00,97.94,97.98,97.82,97.98,39100.0,71.8121,71.8414,71.7241,71.8414,39100.0
2014-04-10 12:15:00,97.99,98.26,97.99,98.22,34200.0,71.8488,72.0467,71.8488,72.0174,34200.0
2014-04-10 12:20:00,98.23,98.26,97.97,97.98,34200.0,72.0247,72.0467,71.8341,71.8414,34200.0
2014-04-10 12:25:00,97.99,98.05,97.91,98.02,23600.0,71.8488,71.8927,71.7901,71.8708,23600.0
2014-04-10 12:30:00,98.02,98.15,98.0,98.04,38800.0,71.8708,71.9661,71.8561,71.8854,38800.0
2014-04-10 12:35:00,98.03,98.08,97.96,97.98,35000.0,71.8781,71.9147,71.8268,71.8414,35000.0
2014-04-10 12:40:00,97.99,98.01,97.8,97.82,31700.0,71.8488,71.8634,71.7094,71.7241,31700.0
2014-04-10 12:45:00,97.81,97.97,97.81,97.94,23400.0,71.7168,71.8341,71.7168,71.8121,23400.0
2014-04-10 12:50:00,97.93,97.94,97.83,97.92,34400.0,71.8048,71.8121,71.7314,71.7974,34400.0
2014-04-10 12:55:00,97.92,97.97,97.74,97.76,27800.0,71.7974,71.8341,71.6654,71.6801,27800.0
2014-04-10 13:00:00,97.77,97.87,97.72,97.87,30700.0,71.6874,71.7608,71.6508,71.7608,30700.0
2014-04-10 13:05:00,97.88,97.92,97.83,97.89,20900.0,71.7681,71.7974,71.7314,71.7754,20900.0
2014-04-10 13:10:00,97.88,97.95,97.81,97.84,27700.0,71.7681,71.8194,71.7168,71.7388,27700.0
2014-04-10 13:15:00,97.83,97.83,97.57,97.6,58800.0,71.7314,71.7314,71.5408,71.5628,58800.0
2014-04-10 13:20:00,97.59,97.63,97.53,97.56,50600.0,71.5555,71.5848,71.5115,71.5335,50600.0
2014-04-10 13:25:00,97.58,97.75,97.52,97.74,37800.0,71.5481,71.6728,71.5041,71.6654,37800.0
2014-04-10 13:30:00,97.74,97.81,97.7,97.75,55100.0,71.6654,71.7168,71.6361,71.6728,55100.0
2014-04-10 13:35:00,97.75,97.77,97.67,97.71,43200.0,71.6728,71.6874,71.6141,71.6435,43200.0
2014-04-10 13:40:00,97.7,97.7,97.62,97.64,15300.0,71.6361,71.6361,71.5775,71.5921,15300.0
2014-04-10 13:45:00,97.66,97.72,97.62,97.71,19900.0,71.6068,71.6508,71.5775,71.6435,19900.0
2014-04-10 13:50:00,97.71,97.76,97.6,97.76,26800.0,71.6435,71.6801,71.5628,71.6801,26800.0
2014-04-10 13:55:00,97.76,97.84,97.75,97.83,53300.0,71.6801,71.7388,71.6728,71.7314,53300.0
2014-04-10 14:00:00,97.82,97.86,97.78,97.85,33900.0,71.7241,71.7534,71.6948,71.7461,33900.0
2014-04-10 14:05:00,97.85,97.98,97.85,97.95,48300.0,71.7461,71.8414,71.7461,71.8194,48300.0
2014-04-10 14:10:00,97.93,98.0,97.92,97.98,42700.0,71.8048,71.8561,71.7974,71.8414,42700.0
2014-04-10 14:15:00,98.0,98.06,97.92,97.96,37800.0,71.8561,71.9001,71.7974,71.8268,37800.0
2014-04-10 14:20:00,97.95,98.04,97.94,97.98,29000.0,71.8194,71.8854,71.8121,71.8414,29000.0
2014-04-10 14:25:00,97.97,97.97,97.71,97.72,31100.0,71.8341,71.8341,71.6435,71.6508,31100.0
2014-04-10 14:30:00,97.72,97.79,97.66,97.78,33700.0,71.6508,71.7021,71.6068,71.6948,33700.0
2014-04-10 14:35:00,97.77,97.77,97.64,97.7,36200.0,71.6874,71.6874,71.5921,71.6361,36200.0
2014-04-10 14:40:00,97.7,97.73,97.67,97.71,50700.0,71.6361,71.6581,71.6141,71.6435,50700.0
2014-04-10 14:45:00,97.72,97.74,97.52,97.55,52400.0,71.6508,71.6654,71.5041,71.5261,52400.0
2014-04-10 14:50:00,97.56,97.61,97.5,97.53,59000.0,71.5335,71.5701,71.4895,71.5115,59000.0
2014-04-10 14:55:00,97.54,97.6,97.48,97.52,71500.0,71.5188,71.5628,71.4748,71.5041,71500.0
2014-04-10 15:00:00,97.51,97.61,97.23,97.34,107200.0,71.4968,71.5701,71.2915,71.3722,107200.0
2014-04-10 15:05:00,97.32,97.36,97.18,97.21,95000.0,71.3575,71.3868,71.2548,71.2768,95000.0
2014-04-10 15:10:00,97.22,97.39,97.16,97.36,76300.0,71.2842,71.4088,71.2402,71.3868,76300.0
2014-04-10 15:15:00,97.36,97.61,97.36,97.61,59100.0,71.3868,71.5701,71.3868,71.5701,59100.0
2014-04-10 15:20:00,97.6,97.6,97.37,97.4,103900.0,71.5628,71.5628,71.3942,71.4162,103900.0
2014-04-10 15:25:00,97.4,97.43,97.34,97.37,56300.0,71.4162,71.4381,71.3722,71.3942,56300.0
2014-04-10 15:30:00,97.36,97.54,97.3,97.47,99100.0,71.3868,71.5188,71.3428,71.4675,99100.0
2014-04-10 15:35:00,97.49,97.58,97.48,97.51,79000.0,71.4821,71.5481,71.4748,71.4968,79000.0
2014-04-10 15:40:00,97.51,97.61,97.4,97.61,107900.0,71.4968,71.5701,71.4162,71.5701,107900.0
2014-04-10 15:45:00,97.6,97.7,97.54,97.69,122400.0,71.5628,71.6361,71.5188,71.6288,122400.0
2014-04-10 15:50:00,97.68,97.69,97.51,97.54,133100.0,71.6215,71.6288,71.4968,71.5188,133100.0
2014-04-10 15:55:00,97.54,97.6,97.32,97.32,300700.0,71.5188,71.5628,71.3575,71.3575,300700.0
2014-04-11 09:30:00,96.92,97.49,96.82,96.9,196900.0,71.0642,71.4821,70.9909,71.0495,196900.0
2014-04-11 09:35:00,96.94,97.26,96.88,97.16,101600.0,71.0789,71.3135,71.0349,71.2402,101600.0
2014-04-11 09:40:00,97.17,97.33,97.09,97.09,86600.0,71.2475,71.3648,71.1889,71.1889,86600.0
2014-04-11 09:45:00,97.09,97.09,96.84,96.97,87100.0,71.1889,71.1889,71.0055,71.1009,87100.0
2014-04-11 09:50:00,96.97,97.25,96.93,97.22,148200.0,71.1009,71.3062,71.0715,71.2842,148200.0
2014-04-11 09:55:00,97.24,97.33,97.12,97.28,109200.0,71.2988,71.3648,71.2108,71.3282,109200.0
2014-04-11 10:00:00,97.27,97.29,97.09,97.13,92300.0,71.3208,71.3355,71.1889,71.2182,92300.0
2014-04-11 10:05:00,97.15,97.21,97.07,97.1,79700.0,71.2328,71.2768,71.1742,71.1962,79700.0
2014-04-11 10:10:00,97.1,97.12,96.91,96.99,87500.0,71.1962,71.2108,71.0569,71.1155,87500.0
2014-04-11 10:15:00,96.97,97.04,96.66,96.71,65100.0,71.1009,71.1522,70.8736,70.9102,65100.0
2014-04-11 10:20:00,96.71,96.87,96.69,96.77,57500.0,70.9102,71.0275,70.8956,70.9542,57500.0
2014-04-11 10:25:00,96.81,96.98,96.78,96.96,54500.0,70.9835,71.1082,70.9616,71.0935,54500.0
2014-04-11 10:30:00,96.95,97.02,96.95,97.0,68500.0,71.0862,71.1375,71.0862,71.1229,68500.0
2014-04-11 10:35:00,97.0,97.04,96.81,96.91,98000.0,71.1229,71.1522,70.9835,71.0569,98000.0
2014-04-11 10:40:00,96.9,97.02,96.88,96.95,71700.0,71.0495,71.1375,71.0349,71.0862,71700.0
2014-04-11 10:45:00,96.94,96.98,96.85,96.95,46800.0,71.0789,71.1082,71.0129,71.0862,46800.0
2014-04-11 10:50:00,96.94,97.18,96.9,97.18,75900.0,71.0789,71.2548,71.0495,71.2548,75900.0
2014-04-11 10:55:00,97.17,97.23,97.09,97.12,70700.0,71.2475,71.2915,71.1889,71.2108,70700.0
2014-04-11 11:00:00,97.12,97.13,97.01,97.02,74900.0,71.2108,71.2182,71.1302,71.1375,74900.0
2014-04-11 11:05:00,97.0,97.15,96.9,97.11,75000.0,71.1229,71.2328,71.0495,71.2035,75000.0
2014-04-11 11:10:00,97.12,97.29,97.09,97.26,74200.0,71.2108,71.3355,71.1889,71.3135,74200.0
2014-04-11 11:15:00,97.27,97.44,97.26,97.43,45700.0,71.3208,71.4455,71.3135,71.4381,45700.0
2014-04-11 11:20:00,97.43,97.47,97.28,97.28,58100.0,71.4381,71.4675,71.3282,71.3282,58100.0
2014-04-11 11:25:00,97.26,97.29,97.22,97.27,34500.0,71.3135,71.3355,71.2842,71.3208,34500.0
2014-04-11 11:30:00,97.26,97.29,97.18,97.28,35600.0,71.3135,71.3355,71.2548,71.3282,35600.0
2014-04-11 11:35:00,97.29,97.37,97.09,97.2,44000.0,71.3355,71.3942,71.1889,71.2695,44000.0
2014-04-11 11:40:00,97.22,97.36,97.2,97.35,27300.0,71.2842,71.3868,71.2695,71.3795,27300.0
2014-04-11 11:45:00,97.34,97.34,97.12,97.15,39200.0,71.3722,71.3722,71.2108,71.2328,39200.0
2014-04-11 11:50:00,97.16,97.29,97.14,97.21,32800.0,71.2402,71.3355,71.2255,71.2768,32800.0
2014-04-11 11:55:00,97.22,97.42,97.22,97.4,32100.0,71.2842,71.4308,71.2842,71.4162,32100.0
2014-04-11 12:00:00,97.4,97.5,97.4,97.42,33200.0,71.4162,71.4895,71.4162,71.4308,33200.0
2014-04-11 12:05:00,97.42,97.43,97.31,97.38,22200.0,71.4308,71.4381,71.3502,71.4015,22200.0
2014-04-11 12:10:00,97.38,97.48,97.3,97.32,22200.0,71.4015,71.4748,71.3428,71.3575,22200.0
2014-04-11 12:15:00,97.32,97.37,97.23,97.25,28100.0,71.3575,71.3942,71.2915,71.3062,28100.0
2014-04-11 12:20:00,97.24,97.25,97.1,97.13,38300.0,71.2988,71.3062,71.1962,71.2182,38300.0
2014-04-11 12:25:00,97.12,97.32,97.09,97.22,31000.0,71.2108,71.3575,71.1889,71.2842,31000.0
2014-04-11 12:30:00,97.23,97.26,97.17,97.25,23500.0,71.2915,71.3135,71.2475,71.3062,23500.0
2014-04-11 12:35:00,97.24,97.41,97.21,97.41,19000.0,71.2988,71.4235,71.2768,71.4235,19000.0
2014-04-11 12:40:00,97.41,97.48,97.38,97.38,34200.0,71.4235,71.4748,71.4015,71.4015,34200.0
2014-04-11 12:45:00,97.38,97.42,97.34,97.36,21000.0,71.4015,71.4308,71.3722,71.3868,21000.0
2014-04-11 12:50:00,97.36,97.39,97.26,97.29,23100.0,71.3868,71.4088,71.3135,71.3355,23100.0
2014-04-11 12:55:00,97.31,97.38,97.28,97.37,18200.0,71.3502,71.4015,71.3282,71.3942,18200.0
2014-04-11 13:00:00,97.37,97.39,97.3,97.34,26900.0,71.3942,71.4088,71.3428,71.3722,26900.0
2014-04-11 13:05:00,97.33,97.33,97.11,97.21,33400.0,71.3648,71.3648,71.2035,71.2768,33400.0
2014-04-11 13:10:00,97.2,97.34,97.16,97.21,30200.0,71.2695,71.3722,71.2402,71.2768,30200.0
2014-04-11 13:15:00,97.23,97.27,97.19,97.25,16400.0,71.2915,71.3208,71.2622,71.3062,16400.0
2014-04-11 13:20:00,97.24,97.29,97.17,97.26,30400.0,71.2988,71.3355,71.2475,71.3135,30400.0
2014-04-11 13:25:00,97.26,97.37,97.26,97.27,29400.0,71.3135,71.3942,71.3135,71.3208,29400.0
2014-04-11 13:30:00,97.26,97.27,97.12,97.27,29700.0,71.3135,71.3208,71.2108,71.3208,29700.0
2014-04-11 13:35:00,97.28,97.33,97.22,97.31,37200.0,71.3282,71.3648,71.2842,71.3502,37200.0
2014-04-11 13:40:00,97.31,97.36,97.21,97.24,47400.0,71.3502,71.3868,71.2768,71.2988,47400.0
2014-04-11 13:45:00,97.23,97.35,97.23,97.31,39000.0,71.2915,71.3795,71.2915,71.3502,39000.0
2014-04-11 13:50:00,97.31,97.34,97.26,97.32,32600.0,71.3502,71.3722,71.3135,71.3575,32600.0
2014-04-11 13:55:00,97.31,97.31,97.21,97.23,30100.0,71.3502,71.3502,71.2768,71.2915,30100.0
2014-04-11 14:00:00,97.24,97.34,97.2,97.29,39900.0,71.2988,71.3722,71.2695,71.3355,39900.0
2014-04-11 14:05:00,97.3,97.42,97.29,97.4,28400.0,71.3428,71.4308,71.3355,71.4162,28400.0
2014-04-11 14:10:00,97.4,97.4,97.3,97.3,27600.0,71.4162,71.4162,71.3428,71.3428,27600.0
2014-04-11 14:15:00,97.31,97.32,97.24,97.28,35900.0,71.3502,71.3575,71.2988,71.3282,35900.0
2014-04-11 14:20:00,97.27,97.32,97.24,97.26,48000.0,71.3208,71.3575,71.2988,71.3135,48000.0
2014-04-11 14:25:00,97.27,97.34,97.16,97.25,51900.0,71.3208,71.3722,71.2402,71.3062,51900.0
2014-04-11 14:30:00,97.24,97.25,97.18,97.25,40800.0,71.2988,71.3062,71.2548,71.3062,40800.0
2014-04-11 14:35:00,97.24,97.27,97.18,97.18,36500.0,71.2988,71.3208,71.2548,71.2548,36500.0
2014-04-11 14:40:00,97.18,97.26,97.11,97.11,43000.0,71.2548,71.3135,71.2035,71.2035,43000.0
2014-04-11 14:45:00,97.11,97.12,97.0,97.03,73300.0,71.2035,71.2108,71.1229,71.1449,73300.0
2014-04-11 14:50:00,97.03,97.36,97.03,97.33,95100.0,71.1449,71.3868,71.1449,71.3648,95100.0
2014-04-11 14:55:00,97.33,97.39,97.31,97.32,65500.0,71.3648,71.4088,71.3502,71.3575,65500.0
2014-04-11 15:00:00,97.31,97.35,97.27,97.32,56900.0,71.3502,71.3795,71.3208,71.3575,56900.0
2014-04-11 15:05:00,97.31,97.43,97.23,97.41,62000.0,71.3502,71.4381,71.2915,71.4235,62000.0
2014-04-11 15:10:00,97.41,97.43,97.32,97.33,46100.0,71.4235,71.4381,71.3575,71.3648,46100.0
2014-04-11 15:15:00,97.34,97.39,97.29,97.39,45100.0,71.3722,71.4088,71.3355,71.4088,45100.0
2014-04-11 15:20:00,97.38,97.54,97.38,97.54,60200.0,71.4015,71.5188,71.4015,71.5188,60200.0
2014-04-11 15:25:00,97.53,97.54,97.4,97.42,63800.0,71.5115,71.5188,71.4162,71.4308,63800.0
2014-04-11 15:30:00,97.42,97.47,97.37,97.4,97100.0,71.4308,71.4675,71.3942,71.4162,97100.0
2014-04-11 15:35:00,97.41,97.48,97.38,97.43,77400.0,71.4235,71.4748,71.4015,71.4381,77400.0
2014-04-11 15:40:00,97.43,97.54,97.39,97.47,108700.0,71.4381,71.5188,71.4088,71.4675,108700.0
2014-04-11 15:45:00,97.47,97.47,97.28,97.34,134300.0,71.4675,71.4675,71.3282,71.3722,134300.0
2014-04-11 15:50:00,97.33,97.34,97.17,97.21,199400.0,71.3648,71.3722,71.2475,71.2768,199400.0
2014-04-11 15:55:00,97.19,97.34,97.09,97.11,352300.0,71.2622,71.3722,71.1889,71.2035,352300.0
2014-04-14 09:30:00,97.85,98.04,97.71,97.89,173600.0,71.7461,71.8854,71.6435,71.7754,173600.0
2014-04-14 09:35:00,97.92,98.1,97.8,98.09,160200.0,71.7974,71.9294,71.7094,71.9221,160200.0
2014-04-14 09:40:00,98.08,98.35,98.07,98.2,78500.0,71.9147,72.1127,71.9074,72.0027,78500.0
2014-04-14 09:45:00,98.18,98.21,98.03,98.09,77800.0,71.9881,72.0101,71.8781,71.9221,77800.0
2014-04-14 09:50:00,98.1,98.48,98.1,98.27,68600.0,71.9294,72.208,71.9294,72.0541,68600.0
2014-04-14 09:55:00,98.3,98.55,98.24,98.48,146600.0,72.0761,72.2594,72.0321,72.208,146600.0
2014-04-14 10:00:00,98.5,98.62,98.4,98.51,94700.0,72.2227,72.3107,72.1494,72.23,94700.0
2014-04-14 10:05:00,98.51,98.69,98.41,98.67,72300.0,72.23,72.362,72.1567,72.3473,72300.0
2014-04-14 10:10:00,98.66,98.75,98.55,98.6,84600.0,72.34,72.406,72.2594,72.296,84600.0
2014-04-14 10:15:00,98.59,98.93,98.59,98.83,68600.0,72.2887,72.538,72.2887,72.4647,68600.0
2014-04-14 10:20:00,98.85,98.85,98.64,98.68,60300.0,72.4793,72.4793,72.3254,72.3547,60300.0
2014-04-14 10:25:00,98.69,98.82,98.6,98.68,113800.0,72.362,72.4573,72.296,72.3547,113800.0
2014-04-14 10:30:00,98.71,98.97,98.66,98.86,52900.0,72.3767,72.5673,72.34,72.4867,52900.0
2014-04-14 10:35:00,98.85,98.95,98.8,98.85,42400.0,72.4793,72.5527,72.4427,72.4793,42400.0
2014-04-14 10:40:00,98.86,98.98,98.83,98.94,51400.0,72.4867,72.5746,72.4647,72.5453,51400.0
2014-04-14 10:45:00,98.95,99.0,98.85,98.9,70600.0,72.5527,72.5893,72.4793,72.516,70600.0
2014-04-14 10:50:00,98.89,99.03,98.87,98.92,86200.0,72.5087,72.6113,72.494,72.5307,86200.0
2014-04-14 10:55:00,98.94,99.15,98.93,99.14,58000.0,72.5453,72.6993,72.538,72.692,58000.0
2014-04-14 11:00:00,99.15,99.17,99.05,99.08,69200.0,72.6993,72.714,72.626,72.648,69200.0
2014-04-14 11:05:00,99.07,99.11,98.94,98.94,37700.0,72.6406,72.67,72.5453,72.5453,37700.0
2014-04-14 11:10:00,98.96,98.99,98.85,98.89,42500.0,72.56,72.582,72.4793,72.5087,42500.0
2014-04-14 11:15:00,98.9,99.07,98.89,99.04,42600.0,72.516,72.6406,72.5087,72.6186,42600.0
2014-04-14 11:20:00,99.04,99.04,98.94,98.95,34500.0,72.6186,72.6186,72.5453,72.5527,34500.0
2014-04-14 11:25:00,98.94,99.04,98.94,98.97,37000.0,72.5453,72.6186,72.5453,72.5673,37000.0
2014-04-14 11:30:00,98.99,99.08,98.94,99.07,68600.0,72.582,72.648,72.5453,72.6406,68600.0
2014-04-14 11:35:00,99.08,99.19,99.0,99.19,33200.0,72.648,72.7286,72.5893,72.7286,33200.0
2014-04-14 11:40:00,99.19,99.19,99.1,99.17,39300.0,72.7286,72.7286,72.6626,72.714,39300.0
2014-04-14 11:45:00,99.16,99.19,99.08,99.1,26700.0,72.7066,72.7286,72.648,72.6626,26700.0
2014-04-14 11:50:00,99.1,99.16,99.1,99.13,35300.0,72.6626,72.7066,72.6626,72.6846,35300.0
2014-04-14 11:55:00,99.14,99.17,99.06,99.06,29500.0,72.692,72.714,72.6333,72.6333,29500.0
2014-04-14 12:00:00,99.06,99.06,98.95,99.01,32100.0,72.6333,72.6333,72.5527,72.5966,32100.0
2014-04-14 12:05:00,99.01,99.05,98.93,98.98,33800.0,72.5966,72.626,72.538,72.5746,33800.0
2014-04-14 12:10:00,98.98,99.05,98.91,99.05,30800.0,72.5746,72.626,72.5233,72.626,30800.0
2014-04-14 12:15:00,99.06,99.2,99.06,99.16,35400.0,72.6333,72.736,72.6333,72.7066,35400.0
2014-04-14 12:20:00,99.15,99.15,99.02,99.03,25200.0,72.6993,72.6993,72.604,72.6113,25200.0
2014-04-14 12:25:00,99.04,99.14,99.04,99.14,23800.0,72.6186,72.692,72.6186,72.692,23800.0
2014-04-14 12:30:00,99.15,99.24,99.1,99.23,40400.0,72.6993,72.7653,72.6626,72.758,40400.0
2014-04-14 12:35:00,99.22,99.32,99.17,99.29,68800.0,72.7506,72.8239,72.714,72.8019,68800.0
2014-04-14 12:40:00,99.29,99.33,99.24,99.25,81300.0,72.8019,72.8313,72.7653,72.7726,81300.0
2014-04-14 12:45:00,99.26,99.28,99.19,99.21,29900.0,72.78,72.7946,72.7286,72.7433,29900.0
2014-04-14 12:50:00,99.22,99.26,99.15,99.25,29200.0,72.7506,72.78,72.6993,72.7726,29200.0
2014-04-14 12:55:00,99.25,99.29,99.2,99.26,41600.0,72.7726,72.8019,72.736,72.78,41600.0
2014-04-14 13:00:00,99.27,99.28,99.15,99.19,33200.0,72.7873,72.7946,72.6993,72.7286,33200.0
2014-04-14 13:05:00,99.19,99.3,99.19,99.28,29700.0,72.7286,72.8093,72.7286,72.7946,29700.0
2014-04-14 13:10:00,99.26,99.26,99.19,99.2,32100.0,72.78,72.78,72.7286,72.736,32100.0
2014-04-14 13:15:00,99.21,99.21,99.01,99.05,55800.0,72.7433,72.7433,72.5966,72.626,55800.0
2014-04-14 13:20:00,99.07,99.08,98.82,98.86,53000.0,72.6406,72.648,72.4573,72.4867,53000.0
2014-04-14 13:25:00,98.86,98.99,98.86,98.93,22800.0,72.4867,72.582,72.4867,72.538,22800.0
2014-04-14 13:30:00,98.93,98.98,98.88,98.95,31000.0,72.538,72.5746,72.5013,72.5527,31000.0
2014-04-14 13:35:00,98.95,99.08,98.94,99.05,22300.0,72.5527,72.648,72.5453,72.626,22300.0
2014-04-14 13:40:00,99.07,99.08,98.96,99.01,22900.0,72.6406,72.648,72.56,72.5966,22900.0
2014-04-14 13:45:00,99.01,99.06,98.8,98.81,29800.0,72.5966,72.6333,72.4427,72.45,29800.0
2014-04-14 13:50:00,98.82,98.87,98.8,98.86,24400.0,72.4573,72.494,72.4427,72.4867,24400.0
2014-04-14 13:55:00,98.87,98.96,98.85,98.95,18500.0,72.494,72.56,72.4793,72.5527,18500.0
2014-04-14 14:00:00,98.95,98.97,98.85,98.89,30500.0,72.5527,72.5673,72.4793,72.5087,30500.0
2014-04-14 14:05:00,98.9,99.03,98.9,98.98,36500.0,72.516,72.6113,72.516,72.5746,36500.0
2014-04-14 14:10:00,98.97,99.07,98.97,99.04,27700.0,72.5673,72.6406,72.5673,72.6186,27700.0
2014-04-14 14:15:00,99.04,99.05,98.96,98.98,55700.0,72.6186,72.626,72.56,72.5746,55700.0
2014-04-14 14:20:00,98.97,99.02,98.86,98.9,88000.0,72.5673,72.604,72.4867,72.516,88000.0
2014-04-14 14:25:00,98.91,98.96,98.88,98.88,31100.0,72.5233,72.56,72.5013,72.5013,31100.0
2014-04-14 14:30:00,98.87,98.87,98.74,98.81,43900.0,72.494,72.494,72.3987,72.45,43900.0
2014-04-14 14:35:00,98.81,98.88,98.8,98.87,31500.0,72.45,72.5013,72.4427,72.494,31500.0
2014-04-14 14:40:00,98.86,98.92,98.84,98.9,40700.0,72.4867,72.5307,72.472,72.516,40700.0
2014-04-14 14:45:00,98.9,98.91,98.86,98.88,36100.0,72.516,72.5233,72.4867,72.5013,36100.0
2014-04-14 14:50:00,98.88,99.03,98.88,98.97,73700.0,72.5013,72.6113,72.5013,72.5673,73700.0
2014-04-14 14:55:00,98.98,98.98,98.75,98.75,44000.0,72.5746,72.5746,72.406,72.406,44000.0
2014-04-14 15:00:00,98.75,98.76,98.64,98.65,167200.0,72.406,72.4133,72.3254,72.3327,167200.0
2014-04-14 15:05:00,98.65,98.67,98.61,98.62,55900.0,72.3327,72.3473,72.3034,72.3107,55900.0
2014-04-14 15:10:00,98.62,98.66,98.37,98.38,73000.0,72.3107,72.34,72.1274,72.1347,73000.0
2014-04-14 15:15:00,98.38,98.49,98.38,98.41,75700.0,72.1347,72.2154,72.1347,72.1567,75700.0
2014-04-14 15:20:00,98.42,98.47,98.4,98.46,130900.0,72.164,72.2007,72.1494,72.1934,130900.0
2014-04-14 15:25:00,98.46,98.47,98.31,98.35,87900.0,72.1934,72.2007,72.0834,72.1127,87900.0
2014-04-14 15:30:00,98.34,98.52,98.34,98.48,115600.0,72.1054,72.2374,72.1054,72.208,115600.0
2014-04-14 15:35:00,98.48,98.59,98.46,98.57,126600.0,72.208,72.2887,72.1934,72.274,126600.0
2014-04-14 15:40:00,98.58,98.58,98.43,98.5,146300.0,72.2814,72.2814,72.1714,72.2227,146300.0
2014-04-14 15:45:00,98.49,98.63,98.49,98.56,218500.0,72.2154,72.318,72.2154,72.2667,218500.0
2014-04-14 15:50:00,98.56,98.68,98.53,98.53,281000.0,72.2667,72.3547,72.2447,72.2447,281000.0
2014-04-14 15:55:00,98.54,98.54,98.37,98.46,471300.0,72.252,72.252,72.1274,72.1934,471300.0
2014-04-15 09:30:00,98.32,98.88,98.12,98.84,164500.0,72.0907,72.5013,71.9441,72.472,164500.0
2014-04-15 09:35:00,98.83,99.25,98.75,99.24,118100.0,72.4647,72.7726,72.406,72.7653,118100.0
2014-04-15 09:40:00,99.22,99.32,99.13,99.32,98500.0,72.7506,72.8239,72.6846,72.8239,98500.0
2014-04-15 09:45:00,99.32,99.62,99.28,99.58,242100.0,72.8239,73.0439,72.7946,73.0146,242100.0
2014-04-15 09:50:00,99.58,99.76,99.56,99.76,132100.0,73.0146,73.1466,72.9999,73.1466,132100.0
2014-04-15 09:55:00,99.75,99.9,99.71,99.78,375600.0,73.1392,73.2492,73.1099,73.1612,375600.0
2014-04-15 10:00:00,99.79,99.92,99.76,99.81,92000.0,73.1686,73.2639,73.1466,73.1832,92000.0
2014-04-15 10:05:00,99.8,100.0,99.75,99.84,167000.0,73.1759,73.3225,73.1392,73.2052,167000.0
2014-04-15 10:10:00,99.83,99.9,99.77,99.89,141500.0,73.1979,73.2492,73.1539,73.2419,141500.0
2014-04-15 10:15:00,99.89,100.08,99.68,99.72,405900.0,73.2419,73.3812,73.0879,73.1172,405900.0
2014-04-15 10:20:00,99.73,99.76,99.43,99.47,81900.0,73.1246,73.1466,72.9046,72.9339,81900.0
2014-04-15 10:25:00,99.48,99.53,99.42,99.45,78700.0,72.9413,72.9779,72.8973,72.9193,78700.0
2014-04-15 10:30:00,99.44,99.44,99.1,99.42,119100.0,72.9119,72.9119,72.6626,72.8973,119100.0
2014-04-15 10:35:00,99.41,99.87,99.36,99.87,67700.0,72.8899,73.2272,72.8533,73.2272,67700.0
2014-04-15 10:40:00,99.88,100.15,99.84,99.87,107400.0,73.2346,73.4325,73.2052,73.2272,107400.0
2014-04-15 10:45:00,99.88,100.04,99.88,99.91,56000.0,73.2346,73.3519,73.2346,73.2565,56000.0
2014-04-15 10:50:00,99.92,100.05,99.52,99.55,98500.0,73.2639,73.3592,72.9706,72.9926,98500.0
2014-04-15 10:55:00,99.55,99.67,99.44,99.46,83700.0,72.9926,73.0806,72.9119,72.9266,83700.0
2014-04-15 11:00:00,99.45,99.45,99.13,99.23,88400.0,72.9193,72.9193,72.6846,72.758,88400.0
2014-04-15 11:05:00,99.25,99.68,99.21,99.49,84700.0,72.7726,73.0879,72.7433,72.9486,84700.0
2014-04-15 11:10:00,99.49,99.53,99.32,99.43,79900.0,72.9486,72.9779,72.8239,72.9046,79900.0
2014-04-15 11:15:00,99.44,99.54,99.33,99.53,88200.0,72.9119,72.9853,72.8313,72.9779,88200.0
2014-04-15 11:20:00,99.54,99.9,99.51,99.89,72300.0,72.9853,73.2492,72.9633,73.2419,72300.0
2014-04-15 11:25:00,99.88,99.91,99.59,99.63,89400.0,73.2346,73.2565,73.0219,73.0512,89400.0
2014-04-15 11:30:00,99.63,99.86,99.54,99.81,63700.0,73.0512,73.2199,72.9853,73.1832,63700.0
2014-04-15 11:35:00,99.8,99.84,99.65,99.65,46400.0,73.1759,73.2052,73.0659,73.0659,46400.0
2014-04-15 11:40:00,99.63,99.64,99.42,99.49,97100.0,73.0512,73.0586,72.8973,72.9486,97100.0
2014-04-15 11:45:00,99.49,99.5,99.25,99.27,69700.0,72.9486,72.9559,72.7726,72.7873,69700.0
2014-04-15 11:50:00,99.27,99.36,99.25,99.29,43100.0,72.7873,72.8533,72.7726,72.8019,43100.0
2014-04-15 11:55:00,99.28,99.41,99.21,99.3,61000.0,72.7946,72.8899,72.7433,72.8093,61000.0
2014-04-15 12:00:00,99.3,99.3,98.92,98.95,81100.0,72.8093,72.8093,72.5307,72.5527,81100.0
2014-04-15 12:05:00,98.95,99.05,98.9,99.01,41800.0,72.5527,72.626,72.516,72.5966,41800.0
2014-04-15 12:10:00,99.03,99.27,99.01,99.24,59200.0,72.6113,72.7873,72.5966,72.7653,59200.0
2014-04-15 12:15:00,99.26,99.26,99.1,99.14,32900.0,72.78,72.78,72.6626,72.692,32900.0
2014-04-15 12:20:00,99.14,99.15,98.88,98.92,33600.0,72.692,72.6993,72.5013,72.5307,33600.0
2014-04-15 12:25:00,98.9,99.28,98.9,99.27,31200.0,72.516,72.7946,72.516,72.7873,31200.0
2014-04-15 12:30:00,99.27,99.31,99.12,99.12,35300.0,72.7873,72.8166,72.6773,72.6773,35300.0
2014-04-15 12:35:00,99.11,99.18,99.08,99.09,60800.0,72.67,72.7213,72.648,72.6553,60800.0
2014-04-15 12:40:00,99.09,99.3,99.07,99.17,49300.0,72.6553,72.8093,72.6406,72.714,49300.0
2014-04-15 12:45:00,99.19,99.2,98.94,98.95,44800.0,72.7286,72.736,72.5453,72.5527,44800.0
2014-04-15 12:50:00,98.94,99.04,98.89,99.03,39900.0,72.5453,72.6186,72.5087,72.6113,39900.0
2014-04-15 12:55:00,99.04,99.06,98.93,98.97,43800.0,72.6186,72.6333,72.538,72.5673,43800.0
2014-04-15 13:00:00,98.97,98.97,98.75,98.86,59300.0,72.5673,72.5673,72.406,72.4867,59300.0
2014-04-15 13:05:00,98.86,98.95,98.82,98.95,44200.0,72.4867,72.5527,72.4573,72.5527,44200.0
2014-04-15 13:10:00,98.95,99.15,98.91,99.12,53000.0,72.5527,72.6993,72.5233,72.6773,53000.0
2014-04-15 13:15:00,99.12,99.24,99.01,99.04,95100.0,72.6773,72.7653,72.5966,72.6186,95100.0
2014-04-15 13:20:00,99.02,99.1,98.98,99.1,26200.0,72.604,72.6626,72.5746,72.6626,26200.0
2014-04-15 13:25:00,99.11,99.27,99.05,99.27,32600.0,72.67,72.7873,72.626,72.7873,32600.0
2014-04-15 13:30:00,99.26,99.42,99.19,99.41,42600.0,72.78,72.8973,72.7286,72.8899,42600.0
2014-04-15 13:35:00,99.41,99.48,99.3,99.37,43800.0,72.8899,72.9413,72.8093,72.8606,43800.0
2014-04-15 13:40:00,99.36,99.43,99.26,99.33,77400.0,72.8533,72.9046,72.78,72.8313,77400.0
2014-04-15 13:45:00,99.33,99.45,99.28,99.44,68300.0,72.8313,72.9193,72.7946,72.9119,68300.0
2014-04-15 13:50:00,99.44,99.44,99.33,99.42,44300.0,72.9119,72.9119,72.8313,72.8973,44300.0
2014-04-15 13:55:00,99.42,99.73,99.36,99.67,61300.0,72.8973,73.1246,72.8533,73.0806,61300.0
2014-04-15 14:00:00,99.69,99.98,99.69,99.96,68400.0,73.0952,73.3079,73.0952,73.2932,68400.0
2014-04-15 14:05:00,99.97,100.03,99.95,99.96,97300.0,73.3005,73.3445,73.2859,73.2932,97300.0
2014-04-15 14:10:00,99.97,99.97,99.82,99.88,106300.0,73.3005,73.3005,73.1906,73.2346,106300.0
2014-04-15 14:15:00,99.88,99.95,99.72,99.72,65000.0,73.2346,73.2859,73.1172,73.1172,65000.0
2014-04-15 14:20:00,99.72,99.9,99.65,99.89,64500.0,73.1172,73.2492,73.0659,73.2419,64500.0
2014-04-15 14:25:00,99.89,100.04,99.86,100.02,66200.0,73.2419,73.3519,73.2199,73.3372,66200.0
2014-04-15 14:30:00,100.01,100.2,99.97,100.19,66200.0,73.3299,73.4692,73.3005,73.4619,66200.0
2014-04-15 14:35:00,100.2,100.25,100.04,100.23,65600.0,73.4692,73.5058,73.3519,73.4912,65600.0
2014-04-15 14:40:00,100.24,100.28,100.11,100.12,100100.0,73.4985,73.5278,73.4032,73.4105,100100.0
2014-04-15 14:45:00,100.13,100.21,100.12,100.15,58800.0,73.4179,73.4765,73.4105,73.4325,58800.0
2014-04-15 14:50:00,100.15,100.21,100.12,100.2,82300.0,73.4325,73.4765,73.4105,73.4692,82300.0
2014-04-15 14:55:00,100.22,100.22,100.06,100.15,64100.0,73.4838,73.4838,73.3665,73.4325,64100.0
2014-04-15 15:00:00,100.15,100.25,100.1,100.23,82900.0,73.4325,73.5058,73.3959,73.4912,82900.0
2014-04-15 15:05:00,100.24,100.25,100.0,100.06,90500.0,73.4985,73.5058,73.3225,73.3665,90500.0
2014-04-15 15:10:00,100.05,100.35,100.05,100.33,107900.0,73.3592,73.5792,73.3592,73.5645,107900.0
2014-04-15 15:15:00,100.32,100.47,100.27,100.47,98200.0,73.5572,73.6672,73.5205,73.6672,98200.0
2014-04-15 15:20:00,100.47,100.5,100.26,100.29,89700.0,73.6672,73.6892,73.5132,73.5352,89700.0
2014-04-15 15:25:00,100.29,100.41,100.14,100.41,127100.0,73.5352,73.6232,73.4252,73.6232,127100.0
2014-04-15 15:30:00,100.41,100.43,100.24,100.25,96900.0,73.6232,73.6378,73.4985,73.5058,96900.0
2014-04-15 15:35:00,100.26,100.3,100.14,100.14,111600.0,73.5132,73.5425,73.4252,73.4252,111600.0
2014-04-15 15:40:00,100.14,100.18,100.07,100.14,139200.0,73.4252,73.4545,73.3739,73.4252,139200.0
2014-04-15 15:45:00,100.14,100.26,100.09,100.21,143900.0,73.4252,73.5132,73.3885,73.4765,143900.0
2014-04-15 15:50:00,100.22,100.25,100.13,100.15,290700.0,73.4838,73.5058,73.4179,73.4325,290700.0
2014-04-15 15:55:00,100.15,100.16,100.02,100.12,420000.0,73.4325,73.4399,73.3372,73.4105,420000.0
2014-04-16 09:30:00,100.52,100.97,100.44,100.64,408200.0,73.7038,74.0338,73.6452,73.7918,408200.0
2014-04-16 09:35:00,100.67,100.68,100.4,100.6,121900.0,73.8138,73.8211,73.6158,73.7625,121900.0
2014-04-16 09:40:00,100.6,100.79,100.54,100.66,105600.0,73.7625,73.9018,73.7185,73.8065,105600.0
2014-04-16 09:45:00,100.66,100.67,100.52,100.6,57100.0,73.8065,73.8138,73.7038,73.7625,57100.0
2014-04-16 09:50:00,100.58,100.6,100.36,100.37,77100.0,73.7478,73.7625,73.5865,73.5938,77100.0
2014-04-16 09:55:00,100.36,100.55,100.36,100.47,79700.0,73.5865,73.7258,73.5865,73.6672,79700.0
2014-04-16 10:00:00,100.46,100.47,100.25,100.37,78600.0,73.6598,73.6672,73.5058,73.5938,78600.0
2014-04-16 10:05:00,100.38,100.43,100.15,100.15,55800.0,73.6012,73.6378,73.4325,73.4325,55800.0
2014-04-16 10:10:00,100.16,100.3,100.12,100.22,62700.0,73.4399,73.5425,73.4105,73.4838,62700.0
2014-04-16 10:15:00,100.23,100.24,100.07,100.24,56900.0,73.4912,73.4985,73.3739,73.4985,56900.0
2014-04-16 10:20:00,100.25,100.44,100.23,100.44,71100.0,73.5058,73.6452,73.4912,73.6452,71100.0
2014-04-16 10:25:00,100.44,100.53,100.3,100.33,102200.0,73.6452,73.7111,73.5425,73.5645,102200.0
2014-04-16 10:30:00,100.34,100.4,100.25,100.28,87200.0,73.5718,73.6158,73.5058,73.5278,87200.0
2014-04-16 10:35:00,100.27,100.44,100.27,100.31,63400.0,73.5205,73.6452,73.5205,73.5498,63400.0
2014-04-16 10:40:00,100.31,100.39,100.16,100.19,43200.0,73.5498,73.6085,73.4399,73.4619,43200.0
2014-04-16 10:45:00,100.18,100.33,100.05,100.32,40100.0,73.4545,73.5645,73.3592,73.5572,40100.0
2014-04-16 10:50:00,100.31,100.32,100.19,100.24,47700.0,73.5498,73.5572,73.4619,73.4985,47700.0
2014-04-16 10:55:00,100.24,100.29,100.14,100.24,37000.0,73.4985,73.5352,73.4252,73.4985,37000.0
2014-04-16 11:00:00,100.25,100.31,100.13,100.14,50100.0,73.5058,73.5498,73.4179,73.4252,50100.0
2014-04-16 11:05:00,100.15,100.18,100.05,100.11,48700.0,73.4325,73.4545,73.3592,73.4032,48700.0
2014-04-16 11:10:00,100.1,100.41,100.09,100.29,47700.0,73.3959,73.6232,73.3885,73.5352,47700.0
2014-04-16 11:15:00,100.3,100.43,100.25,100.31,66900.0,73.5425,73.6378,73.5058,73.5498,66900.0
2014-04-16 11:20:00,100.33,100.38,100.27,100.38,75700.0,73.5645,73.6012,73.5205,73.6012,75700.0
2014-04-16 11:25:00,100.37,100.48,100.32,100.48,86500.0,73.5938,73.6745,73.5572,73.6745,86500.0
2014-04-16 11:30:00,100.47,100.78,100.47,100.78,67700.0,73.6672,73.8945,73.6672,73.8945,67700.0
2014-04-16 11:35:00,100.78,100.9,100.78,100.85,69400.0,73.8945,73.9824,73.8945,73.9458,69400.0
2014-04-16 11:40:00,100.83,100.84,100.61,100.62,65100.0,73.9311,73.9384,73.7698,73.7771,65100.0
2014-04-16 11:45:00,100.64,100.74,100.63,100.68,60500.0,73.7918,73.8651,73.7845,73.8211,60500.0
2014-04-16 11:50:00,100.67,100.78,100.62,100.64,62600.0,73.8138,73.8945,73.7771,73.7918,62600.0
2014-04-16 11:55:00,100.64,100.66,100.56,100.58,41800.0,73.7918,73.8065,73.7331,73.7478,41800.0
2014-04-16 12:00:00,100.56,100.6,100.47,100.6,50400.0,73.7331,73.7625,73.6672,73.7625,50400.0
2014-04-16 12:05:00,100.58,100.74,100.57,100.74,34700.0,73.7478,73.8651,73.7405,73.8651,34700.0
2014-04-16 12:10:00,100.75,100.8,100.72,100.76,34200.0,73.8725,73.9091,73.8505,73.8798,34200.0
2014-04-16 12:15:00,100.76,100.78,100.55,100.63,85300.0,73.8798,73.8945,73.7258,73.7845,85300.0
2014-04-16 12:20:00,100.61,100.68,100.57,100.62,32100.0,73.7698,73.8211,73.7405,73.7771,32100.0
2014-04-16 12:25:00,100.63,100.75,100.63,100.67,40800.0,73.7845,73.8725,73.7845,73.8138,40800.0
2014-04-16 12:30:00,100.7,100.79,100.63,100.66,48100.0,73.8358,73.9018,73.7845,73.8065,48100.0
2014-04-16 12:35:00,100.66,100.72,100.64,100.68,30700.0,73.8065,73.8505,73.7918,73.8211,30700.0
2014-04-16 12:40:00,100.67,100.67,100.54,100.61,40000.0,73.8138,73.8138,73.7185,73.7698,40000.0
2014-04-16 12:45:00,100.6,100.65,100.58,100.62,31400.0,73.7625,73.7991,73.7478,73.7771,31400.0
2014-04-16 12:50:00,100.6,100.68,100.57,100.59,41300.0,73.7625,73.8211,73.7405,73.7551,41300.0
2014-04-16 12:55:00,100.58,100.63,100.5,100.51,39700.0,73.7478,73.7845,73.6892,73.6965,39700.0
2014-04-16 13:00:00,100.51,100.55,100.35,100.38,39900.0,73.6965,73.7258,73.5792,73.6012,39900.0
2014-04-16 13:05:00,100.38,100.38,100.23,100.29,44800.0,73.6012,73.6012,73.4912,73.5352,44800.0
2014-04-16 13:10:00,100.28,100.32,100.18,100.25,52700.0,73.5278,73.5572,73.4545,73.5058,52700.0
2014-04-16 13:15:00,100.29,100.39,100.29,100.31,25500.0,73.5352,73.6085,73.5352,73.5498,25500.0
2014-04-16 13:20:00,100.33,100.46,100.32,100.41,27600.0,73.5645,73.6598,73.5572,73.6232,27600.0
2014-04-16 13:25:00,100.41,100.44,100.35,100.35,24200.0,73.6232,73.6452,73.5792,73.5792,24200.0
2014-04-16 13:30:00,100.35,100.36,100.23,100.24,32700.0,73.5792,73.5865,73.4912,73.4985,32700.0
2014-04-16 13:35:00,100.24,100.35,100.22,100.34,26300.0,73.4985,73.5792,73.4838,73.5718,26300.0
2014-04-16 13:40:00,100.34,100.41,100.34,100.39,29500.0,73.5718,73.6232,73.5718,73.6085,29500.0
2014-04-16 13:45:00,100.38,100.5,100.37,100.45,24000.0,73.6012,73.6892,73.5938,73.6525,24000.0
2014-04-16 13:50:00,100.46,100.48,100.4,100.42,30500.0,73.6598,73.6745,73.6158,73.6305,30500.0
2014-04-16 13:55:00,100.43,100.57,100.41,100.57,31200.0,73.6378,73.7405,73.6232,73.7405,31200.0
2014-04-16 14:00:00,100.57,100.59,100.52,100.54,32000.0,73.7405,73.7551,73.7038,73.7185,32000.0
2014-04-16 14:05:00,100.53,100.58,100.45,100.57,40800.0,73.7111,73.7478,73.6525,73.7405,40800.0
2014-04-16 14:10:00,100.56,100.71,100.56,100.64,43700.0,73.7331,73.8431,73.7331,73.7918,43700.0
2014-04-16 14:15:00,100.63,100.64,100.46,100.59,27300.0,73.7845,73.7918,73.6598,73.7551,27300.0
2014-04-16 14:20:00,100.59,100.68,100.52,100.65,42400.0,73.7551,73.8211,73.7038,73.7991,42400.0
2014-04-16 14:25:00,100.65,100.71,100.59,100.69,93900.0,73.7991,73.8431,73.7551,73.8285,93900.0
2014-04-16 14:30:00,100.7,100.83,100.67,100.72,79000.0,73.8358,73.9311,73.8138,73.8505,79000.0
2014-04-16 14:35:00,100.72,100.83,100.71,100.75,45000.0,73.8505,73.9311,73.8431,73.8725,45000.0
2014-04-16 14:40:00,100.75,100.79,100.63,100.74,40800.0,73.8725,73.9018,73.7845,73.8651,40800.0
2014-04-16 14:45:00,100.72,100.8,100.69,100.71,34100.0,73.8505,73.9091,73.8285,73.8431,34100.0
2014-04-16 14:50:00,100.72,100.9,100.7,100.83,45400.0,73.8505,73.9824,73.8358,73.9311,45400.0
2014-04-16 14:55:00,100.83,100.89,100.75,100.83,43800.0,73.9311,73.9751,73.8725,73.9311,43800.0
2014-04-16 15:00:00,100.84,100.86,100.82,100.85,94300.0,73.9384,73.9531,73.9238,73.9458,94300.0
2014-04-16 15:05:00,100.84,100.9,100.8,100.89,48100.0,73.9384,73.9824,73.9091,73.9751,48100.0
2014-04-16 15:10:00,100.88,100.92,100.87,100.87,41400.0,73.9678,73.9971,73.9604,73.9604,41400.0
2014-04-16 15:15:00,100.87,100.92,100.86,100.88,68500.0,73.9604,73.9971,73.9531,73.9678,68500.0
2014-04-16 15:20:00,100.88,100.88,100.79,100.8,68300.0,73.9678,73.9678,73.9018,73.9091,68300.0
2014-04-16 15:25:00,100.79,100.85,100.78,100.84,56700.0,73.9018,73.9458,73.8945,73.9384,56700.0
2014-04-16 15:30:00,100.85,100.86,100.81,100.82,82300.0,73.9458,73.9531,73.9165,73.9238,82300.0
2014-04-16 15:35:00,100.82,100.95,100.82,100.95,102100.0,73.9238,74.0191,73.9238,74.0191,102100.0
2014-04-16 15:40:00,100.95,101.06,100.93,101.06,144900.0,74.0191,74.0998,74.0044,74.0998,144900.0
2014-04-16 15:45:00,101.06,101.06,100.9,100.97,151700.0,74.0998,74.0998,73.9824,74.0338,151700.0
2014-04-16 15:50:00,100.97,100.98,100.89,100.96,203200.0,74.0338,74.0411,73.9751,74.0264,203200.0
2014-04-16 15:55:00,100.96,101.01,100.86,100.95,349700.0,74.0264,74.0631,73.9531,74.0191,349700.0
2014-04-17 09:30:00,101.58,101.87,100.13,100.66,1013900.0,74.481,74.6937,73.4179,73.8065,1013900.0
2014-04-17 09:35:00,100.54,100.96,100.33,100.92,238700.0,73.7185,74.0264,73.5645,73.9971,238700.0
2014-04-17 09:40:00,100.9,101.02,100.55,100.7,150600.0,73.9824,74.0704,73.7258,73.8358,150600.0
2014-04-17 09:45:00,100.7,100.73,100.03,100.37,166800.0,73.8358,73.8578,73.3445,73.5938,166800.0
2014-04-17 09:50:00,100.34,100.37,99.53,99.66,191800.0,73.5718,73.5938,72.9779,73.0732,191800.0
2014-04-17 09:55:00,99.66,100.0,99.5,99.85,139700.0,73.0732,73.3225,72.9559,73.2126,139700.0
2014-04-17 10:00:00,99.88,99.91,99.39,99.41,182400.0,73.2346,73.2565,72.8753,72.8899,182400.0
2014-04-17 10:05:00,99.42,99.65,99.39,99.52,179800.0,72.8973,73.0659,72.8753,72.9706,179800.0
2014-04-17 10:10:00,99.53,99.56,99.3,99.34,201000.0,72.9779,72.9999,72.8093,72.8386,201000.0
2014-04-17 10:15:00,99.37,99.73,99.29,99.72,114100.0,72.8606,73.1246,72.8019,73.1172,114100.0
2014-04-17 10:20:00,99.72,99.78,99.52,99.56,89600.0,73.1172,73.1612,72.9706,72.9999,89600.0
2014-04-17 10:25:00,99.56,99.71,99.49,99.68,65700.0,72.9999,73.1099,72.9486,73.0879,65700.0
2014-04-17 10:30:00,99.71,100.32,99.57,100.3,104100.0,73.1099,73.5572,73.0073,73.5425,104100.0
2014-04-17 10:35:00,100.3,100.47,100.23,100.45,98900.0,73.5425,73.6672,73.4912,73.6525,98900.0
2014-04-17 10:40:00,100.44,100.49,100.31,100.37,93900.0,73.6452,73.6818,73.5498,73.5938,93900.0
2014-04-17 10:45:00,100.37,100.4,100.23,100.26,66000.0,73.5938,73.6158,73.4912,73.5132,66000.0
2014-04-17 10:50:00,100.25,100.3,100.09,100.27,65800.0,73.5058,73.5425,73.3885,73.5205,65800.0
2014-04-17 10:55:00,100.26,100.4,100.19,100.33,94900.0,73.5132,73.6158,73.4619,73.5645,94900.0
2014-04-17 11:00:00,100.34,100.57,100.34,100.56,77000.0,73.5718,73.7405,73.5718,73.7331,77000.0
2014-04-17 11:05:00,100.54,100.54,100.17,100.24,67800.0,73.7185,73.7185,73.4472,73.4985,67800.0
2014-04-17 11:10:00,100.22,100.37,100.15,100.34,58200.0,73.4838,73.5938,73.4325,73.5718,58200.0
2014-04-17 11:15:00,100.34,100.43,100.15,100.16,49800.0,73.5718,73.6378,73.4325,73.4399,49800.0
2014-04-17 11:20:00,100.13,100.19,100.0,100.0,38400.0,73.4179,73.4619,73.3225,73.3225,38400.0
2014-04-17 11:25:00,99.98,100.02,99.77,99.98,125500.0,73.3079,73.3372,73.1539,73.3079,125500.0
2014-04-17 11:30:00,99.99,100.02,99.91,100.02,33500.0,73.3152,73.3372,73.2565,73.3372,33500.0
2014-04-17 11:35:00,99.99,100.02,99.79,99.82,35200.0,73.3152,73.3372,73.1686,73.1906,35200.0
2014-04-17 11:40:00,99.84,99.84,99.6,99.73,79700.0,73.2052,73.2052,73.0292,73.1246,79700.0
2014-04-17 11:45:00,99.72,99.78,99.47,99.5,86300.0,73.1172,73.1612,72.9339,72.9559,86300.0
2014-04-17 11:50:00,99.47,99.51,99.22,99.48,107100.0,72.9339,72.9633,72.7506,72.9413,107100.0
2014-04-17 11:55:00,99.49,99.69,99.47,99.57,85800.0,72.9486,73.0952,72.9339,73.0073,85800.0
2014-04-17 12:00:00,99.55,99.91,99.53,99.88,69200.0,72.9926,73.2565,72.9779,73.2346,69200.0
2014-04-17 12:05:00,99.88,99.95,99.73,99.73,85700.0,73.2346,73.2859,73.1246,73.1246,85700.0
2014-04-17 12:10:00,99.75,99.77,99.56,99.68,107100.0,73.1392,73.1539,72.9999,73.0879,107100.0
2014-04-17 12:15:00,99.69,99.79,99.59,99.64,102500.0,73.0952,73.1686,73.0219,73.0586,102500.0
2014-04-17 12:20:00,99.62,99.64,99.49,99.52,72100.0,73.0439,73.0586,72.9486,72.9706,72100.0
2014-04-17 12:25:00,99.52,99.62,99.49,99.58,47800.0,72.9706,73.0439,72.9486,73.0146,47800.0
2014-04-17 12:30:00,99.59,99.64,99.48,99.56,49500.0,73.0219,73.0586,72.9413,72.9999,49500.0
2014-04-17 12:35:00,99.56,99.6,99.47,99.5,63900.0,72.9999,73.0292,72.9339,72.9559,63900.0
2014-04-17 12:40:00,99.5,99.7,99.49,99.59,46700.0,72.9559,73.1026,72.9486,73.0219,46700.0
2014-04-17 12:45:00,99.61,99.61,99.47,99.53,51100.0,73.0366,73.0366,72.9339,72.9779,51100.0
2014-04-17 12:50:00,99.54,99.65,99.49,99.49,86900.0,72.9853,73.0659,72.9486,72.9486,86900.0
2014-04-17 12:55:00,99.49,99.57,99.47,99.56,61300.0,72.9486,73.0073,72.9339,72.9999,61300.0
2014-04-17 13:00:00,99.58,99.66,99.5,99.58,66100.0,73.0146,73.0732,72.9559,73.0146,66100.0
2014-04-17 13:05:00,99.58,99.62,99.52,99.54,64100.0,73.0146,73.0439,72.9706,72.9853,64100.0
2014-04-17 13:10:00,99.54,99.59,99.52,99.55,64500.0,72.9853,73.0219,72.9706,72.9926,64500.0
2014-04-17 13:15:00,99.55,99.59,99.37,99.4,61600.0,72.9926,73.0219,72.8606,72.8826,61600.0
2014-04-17 13:20:00,99.39,99.47,99.34,99.43,65500.0,72.8753,72.9339,72.8386,72.9046,65500.0
2014-04-17 13:25:00,99.41,99.5,99.38,99.49,58000.0,72.8899,72.9559,72.8679,72.9486,58000.0
2014-04-17 13:30:00,99.49,99.59,99.46,99.55,48300.0,72.9486,73.0219,72.9266,72.9926,48300.0
2014-04-17 13:35:00,99.55,99.62,99.54,99.57,58100.0,72.9926,73.0439,72.9853,73.0073,58100.0
2014-04-17 13:40:00,99.56,99.81,99.56,99.8,101100.0,72.9999,73.1832,72.9999,73.1759,101100.0
2014-04-17 13:45:00,99.8,99.86,99.75,99.81,46900.0,73.1759,73.2199,73.1392,73.1832,46900.0
2014-04-17 13:50:00,99.8,99.83,99.65,99.75,73600.0,73.1759,73.1979,73.0659,73.1392,73600.0
2014-04-17 13:55:00,99.75,99.82,99.71,99.73,85300.0,73.1392,73.1906,73.1099,73.1246,85300.0
2014-04-17 14:00:00,99.73,99.82,99.7,99.7,51300.0,73.1246,73.1906,73.1026,73.1026,51300.0
2014-04-17 14:05:00,99.7,99.75,99.63,99.65,46200.0,73.1026,73.1392,73.0512,73.0659,46200.0
2014-04-17 14:10:00,99.64,99.69,99.6,99.61,55300.0,73.0586,73.0952,73.0292,73.0366,55300.0
2014-04-17 14:15:00,99.61,99.76,99.6,99.76,75700.0,73.0366,73.1466,73.0292,73.1466,75700.0
2014-04-17 14:20:00,99.76,99.91,99.75,99.9,57100.0,73.1466,73.2565,73.1392,73.2492,57100.0
2014-04-17 14:25:00,99.91,100.01,99.91,99.97,76700.0,73.2565,73.3299,73.2565,73.3005,76700.0
2014-04-17 14:30:00,99.97,99.97,99.77,99.8,90400.0,73.3005,73.3005,73.1539,73.1759,90400.0
2014-04-17 14:35:00,99.8,99.9,99.8,99.85,52100.0,73.1759,73.2492,73.1759,73.2126,52100.0
2014-04-17 14:40:00,99.85,99.86,99.8,99.86,50600.0,73.2126,73.2199,73.1759,73.2199,50600.0
2014-04-17 14:45:00,99.85,99.99,99.85,99.95,73600.0,73.2126,73.3152,73.2126,73.2859,73600.0
2014-04-17 14:50:00,99.95,100.01,99.91,100.0,76100.0,73.2859,73.3299,73.2565,73.3225,76100.0
2014-04-17 14:55:00,100.0,100.03,99.9,99.93,80100.0,73.3225,73.3445,73.2492,73.2712,80100.0
2014-04-17 15:00:00,99.94,100.05,99.92,100.05,70900.0,73.2785,73.3592,73.2639,73.3592,70900.0
2014-04-17 15:05:00,100.05,100.09,100.0,100.0,78600.0,73.3592,73.3885,73.3225,73.3225,78600.0
2014-04-17 15:10:00,100.0,100.19,99.95,100.16,102000.0,73.3225,73.4619,73.2859,73.4399,102000.0
2014-04-17 15:15:00,100.17,100.39,100.17,100.38,119400.0,73.4472,73.6085,73.4472,73.6012,119400.0
2014-04-17 15:20:00,100.38,100.58,100.38,100.53,166100.0,73.6012,73.7478,73.6012,73.7111,166100.0
2014-04-17 15:25:00,100.54,100.57,100.34,100.38,103000.0,73.7185,73.7405,73.5718,73.6012,103000.0
2014-04-17 15:30:00,100.37,100.38,100.25,100.29,154900.0,73.5938,73.6012,73.5058,73.5352,154900.0
2014-04-17 15:35:00,100.29,100.3,100.13,100.16,168000.0,73.5352,73.5425,73.4179,73.4399,168000.0
2014-04-17 15:40:00,100.15,100.18,99.93,100.01,177100.0,73.4325,73.4545,73.2712,73.3299,177100.0
2014-04-17 15:45:00,100.0,100.0,99.9,99.95,193400.0,73.3225,73.3225,73.2492,73.2859,193400.0
2014-04-17 15:50:00,99.96,99.97,99.92,99.93,285300.0,73.2932,73.3005,73.2639,73.2712,285300.0
2014-04-17 15:55:00,99.94,100.03,99.86,99.9,690000.0,73.2785,73.3445,73.2199,73.2492,690000.0
2014-04-21 09:30:00,100.33,100.81,99.91,100.55,323300.0,73.5645,73.9165,73.2565,73.7258,323300.0
2014-04-21 09:35:00,100.61,100.99,100.25,100.94,226600.0,73.7698,74.0484,73.5058,74.0118,226600.0
2014-04-21 09:40:00,100.95,101.41,100.9,101.4,241500.0,74.0191,74.3564,73.9824,74.3491,241500.0
2014-04-21 09:45:00,101.4,101.97,101.4,101.73,144200.0,74.3491,74.767,74.3491,74.591,144200.0
2014-04-21 09:50:00,101.78,101.9,101.14,101.23,102900.0,74.6277,74.7157,74.1584,74.2244,102900.0
2014-04-21 09:55:00,101.25,101.5,101.14,101.48,76800.0,74.2391,74.4224,74.1584,74.4077,76800.0
2014-04-21 10:00:00,101.51,101.68,101.25,101.52,149800.0,74.4297,74.5544,74.2391,74.437,149800.0
2014-04-21 10:05:00,101.51,101.69,101.51,101.66,71800.0,74.4297,74.5617,74.4297,74.5397,71800.0
2014-04-21 10:10:00,101.63,101.94,101.61,101.84,89400.0,74.5177,74.745,74.503,74.6717,89400.0
2014-04-21 10:15:00,101.84,101.93,101.34,101.38,198400.0,74.6717,74.7377,74.3051,74.3344,198400.0
2014-04-21 10:20:00,101.39,101.66,101.36,101.58,168400.0,74.3417,74.5397,74.3197,74.481,168400.0
2014-04-21 10:25:00,101.59,101.63,101.45,101.47,71300.0,74.4884,74.5177,74.3857,74.4004,71300.0
2014-04-21 10:30:00,101.47,101.5,101.35,101.36,114800.0,74.4004,74.4224,74.3124,74.3197,114800.0
2014-04-21 10:35:00,101.36,101.41,101.1,101.21,64400.0,74.3197,74.3564,74.1291,74.2097,64400.0
2014-04-21 10:40:00,101.21,101.36,101.1,101.26,59300.0,74.2097,74.3197,74.1291,74.2464,59300.0
2014-04-21 10:45:00,101.28,101.48,101.21,101.45,76700.0,74.2611,74.4077,74.2097,74.3857,76700.0
2014-04-21 10:50:00,101.48,101.5,101.25,101.4,56500.0,74.4077,74.4224,74.2391,74.3491,56500.0
2014-04-21 10:55:00,101.4,101.45,101.2,101.45,61000.0,74.3491,74.3857,74.2024,74.3857,61000.0
2014-04-21 11:00:00,101.45,101.45,101.13,101.24,108200.0,74.3857,74.3857,74.1511,74.2317,108200.0
2014-04-21 11:05:00,101.24,101.41,101.23,101.38,25800.0,74.2317,74.3564,74.2244,74.3344,25800.0
2014-04-21 11:10:00,101.37,101.63,101.33,101.59,53300.0,74.3271,74.5177,74.2977,74.4884,53300.0
2014-04-21 11:15:00,101.58,101.73,101.48,101.67,41600.0,74.481,74.591,74.4077,74.547,41600.0
2014-04-21 11:20:00,101.67,101.7,101.54,101.62,58600.0,74.547,74.569,74.4517,74.5104,58600.0
2014-04-21 11:25:00,101.6,101.65,101.52,101.53,55000.0,74.4957,74.5324,74.437,74.4444,55000.0
2014-04-21 11:30:00,101.55,101.59,101.51,101.55,28300.0,74.459,74.4884,74.4297,74.459,28300.0
2014-04-21 11:35:00,101.55,101.6,101.45,101.54,44500.0,74.459,74.4957,74.3857,74.4517,44500.0
2014-04-21 11:40:00,101.55,101.6,101.48,101.51,33300.0,74.459,74.4957,74.4077,74.4297,33300.0
2014-04-21 11:45:00,101.52,101.6,101.45,101.5,37700.0,74.437,74.4957,74.3857,74.4224,37700.0
2014-04-21 11:50:00,101.51,101.64,101.51,101.61,59900.0,74.4297,74.525,74.4297,74.503,59900.0
2014-04-21 11:55:00,101.61,101.73,101.58,101.69,36000.0,74.503,74.591,74.481,74.5617,36000.0
2014-04-21 12:00:00,101.69,101.75,101.66,101.75,62400.0,74.5617,74.6057,74.5397,74.6057,62400.0
2014-04-21 12:05:00,101.75,101.88,101.66,101.71,63800.0,74.6057,74.701,74.5397,74.5764,63800.0
2014-04-21 12:10:00,101.7,101.73,101.66,101.69,51100.0,74.569,74.591,74.5397,74.5617,51100.0
2014-04-21 12:15:00,101.7,101.8,101.69,101.79,28800.0,74.569,74.6423,74.5617,74.635,28800.0
2014-04-21 12:20:00,101.79,101.8,101.68,101.69,87000.0,74.635,74.6423,74.5544,74.5617,87000.0
2014-04-21 12:25:00,101.69,101.76,101.68,101.75,92700.0,74.5617,74.613,74.5544,74.6057,92700.0
2014-04-21 12:30:00,101.75,101.79,101.73,101.78,27800.0,74.6057,74.635,74.591,74.6277,27800.0
2014-04-21 12:35:00,101.79,101.79,101.75,101.79,34800.0,74.635,74.635,74.6057,74.635,34800.0
2014-04-21 12:40:00,101.8,102.03,101.8,101.99,97700.0,74.6423,74.811,74.6423,74.7817,97700.0
2014-04-21 12:45:00,101.99,101.99,101.75,101.82,30700.0,74.7817,74.7817,74.6057,74.657,30700.0
2014-04-21 12:50:00,101.82,101.89,101.73,101.83,146300.0,74.657,74.7083,74.591,74.6643,146300.0
2014-04-21 12:55:00,101.83,101.95,101.78,101.92,27800.0,74.6643,74.7523,74.6277,74.7303,27800.0
2014-04-21 13:00:00,101.92,101.95,101.78,101.84,39000.0,74.7303,74.7523,74.6277,74.6717,39000.0
2014-04-21 13:05:00,101.84,101.88,101.79,101.85,48600.0,74.6717,74.701,74.635,74.679,48600.0
2014-04-21 13:10:00,101.84,101.91,101.82,101.89,26200.0,74.6717,74.723,74.657,74.7083,26200.0
2014-04-21 13:15:00,101.9,101.96,101.87,101.95,31200.0,74.7157,74.7597,74.6937,74.7523,31200.0
2014-04-21 13:20:00,101.94,101.98,101.9,101.96,35600.0,74.745,74.7743,74.7157,74.7597,35600.0
2014-04-21 13:25:00,101.97,102.02,101.96,101.97,58000.0,74.767,74.8037,74.7597,74.767,58000.0
2014-04-21 13:30:00,101.97,102.09,101.95,102.08,71900.0,74.767,74.855,74.7523,74.8476,71900.0
2014-04-21 13:35:00,102.08,102.09,101.92,102.01,39800.0,74.8476,74.855,74.7303,74.7963,39800.0
2014-04-21 13:40:00,102.01,102.03,101.92,101.99,37600.0,74.7963,74.811,74.7303,74.7817,37600.0
2014-04-21 13:45:00,102.0,102.03,101.93,101.99,39400.0,74.789,74.811,74.7377,74.7817,39400.0
2014-04-21 13:50:00,101.99,102.03,101.87,101.91,39900.0,74.7817,74.811,74.6937,74.723,39900.0
2014-04-21 13:55:00,101.91,102.03,101.91,102.03,55500.0,74.723,74.811,74.723,74.811,55500.0
2014-04-21 14:00:00,102.03,102.06,102.01,102.02,36500.0,74.811,74.833,74.7963,74.8037,36500.0
2014-04-21 14:05:00,102.01,102.01,101.93,102.0,35700.0,74.7963,74.7963,74.7377,74.789,35700.0
2014-04-21 14:10:00,102.01,102.04,101.95,102.02,56900.0,74.7963,74.8183,74.7523,74.8037,56900.0
2014-04-21 14:15:00,102.01,102.08,101.95,102.01,85900.0,74.7963,74.8476,74.7523,74.7963,85900.0
2014-04-21 14:20:00,102.01,102.02,101.88,101.92,40100.0,74.7963,74.8037,74.701,74.7303,40100.0
2014-04-21 14:25:00,101.93,102.01,101.89,101.98,26700.0,74.7377,74.7963,74.7083,74.7743,26700.0
2014-04-21 14:30:00,101.99,102.08,101.98,102.01,49500.0,74.7817,74.8476,74.7743,74.7963,49500.0
2014-04-21 14:35:00,102.0,102.06,102.0,102.0,33800.0,74.789,74.833,74.789,74.789,33800.0
2014-04-21 14:40:00,102.0,102.01,101.91,101.92,29900.0,74.789,74.7963,74.723,74.7303,29900.0
2014-04-21 14:45:00,101.92,101.95,101.84,101.93,53200.0,74.7303,74.7523,74.6717,74.7377,53200.0
2014-04-21 14:50:00,101.94,102.0,101.91,102.0,44000.0,74.745,74.789,74.723,74.789,44000.0
2014-04-21 14:55:00,102.0,102.02,101.87,101.89,67900.0,74.789,74.8037,74.6937,74.7083,67900.0
2014-04-21 15:00:00,101.89,101.9,101.76,101.76,52100.0,74.7083,74.7157,74.613,74.613,52100.0
2014-04-21 15:05:00,101.75,101.86,101.75,101.8,53900.0,74.6057,74.6863,74.6057,74.6423,53900.0
2014-04-21 15:10:00,101.79,101.83,101.68,101.68,68700.0,74.635,74.6643,74.5544,74.5544,68700.0
2014-04-21 15:15:00,101.67,101.7,101.66,101.67,91000.0,74.547,74.569,74.5397,74.547,91000.0
2014-04-21 15:20:00,101.67,101.71,101.64,101.68,98100.0,74.547,74.5764,74.525,74.5544,98100.0
2014-04-21 15:25:00,101.69,101.82,101.68,101.73,69100.0,74.5617,74.657,74.5544,74.591,69100.0
2014-04-21 15:30:00,101.73,101.73,101.66,101.7,84000.0,74.591,74.591,74.5397,74.569,84000.0
2014-04-21 15:35:00,101.7,101.72,101.65,101.65,67100.0,74.569,74.5837,74.5324,74.5324,67100.0
2014-04-21 15:40:00,101.66,101.71,101.62,101.65,103800.0,74.5397,74.5764,74.5104,74.5324,103800.0
2014-04-21 15:45:00,101.66,101.76,101.66,101.75,128200.0,74.5397,74.613,74.5397,74.6057,128200.0
2014-04-21 15:50:00,101.75,101.85,101.75,101.85,192900.0,74.6057,74.679,74.6057,74.679,192900.0
2014-04-21 15:55:00,101.84,101.86,101.74,101.8,297000.0,74.6717,74.6863,74.5984,74.6423,297000.0
2014-04-22 09:30:00,101.31,101.5,101.02,101.35,245500.0,74.2831,74.4224,74.0704,74.3124,245500.0
2014-04-22 09:35:00,101.34,101.48,100.9,101.06,126100.0,74.3051,74.4077,73.9824,74.0998,126100.0
2014-04-22 09:40:00,101.07,101.25,101.01,101.08,150100.0,74.1071,74.2391,74.0631,74.1144,150100.0
2014-04-22 09:45:00,101.12,101.37,101.05,101.29,93500.0,74.1438,74.3271,74.0924,74.2684,93500.0
2014-04-22 09:50:00,101.32,101.49,101.28,101.42,88700.0,74.2904,74.415,74.2611,74.3637,88700.0
2014-04-22 09:55:00,101.4,101.58,101.37,101.53,45700.0,74.3491,74.481,74.3271,74.4444,45700.0
2014-04-22 10:00:00,101.53,101.56,101.25,101.46,183100.0,74.4444,74.4664,74.2391,74.393,183100.0
2014-04-22 10:05:00,101.48,101.54,101.42,101.5,117500.0,74.4077,74.4517,74.3637,74.4224,117500.0
2014-04-22 10:10:00,101.49,101.75,101.48,101.73,54800.0,74.415,74.6057,74.4077,74.591,54800.0
2014-04-22 10:15:00,101.71,101.8,101.55,101.57,71500.0,74.5764,74.6423,74.459,74.4737,71500.0
2014-04-22 10:20:00,101.56,101.65,101.48,101.53,60300.0,74.4664,74.5324,74.4077,74.4444,60300.0
2014-04-22 10:25:00,101.53,101.62,101.48,101.53,67700.0,74.4444,74.5104,74.4077,74.4444,67700.0
2014-04-22 10:30:00,101.52,101.78,101.52,101.67,115600.0,74.437,74.6277,74.437,74.547,115600.0
2014-04-22 10:35:00,101.66,101.78,101.64,101.77,59800.0,74.5397,74.6277,74.525,74.6203,59800.0
2014-04-22 10:40:00,101.77,101.81,101.69,101.77,103800.0,74.6203,74.6497,74.5617,74.6203,103800.0
2014-04-22 10:45:00,101.77,101.91,101.76,101.85,113900.0,74.6203,74.723,74.613,74.679,113900.0
2014-04-22 10:50:00,101.85,101.94,101.72,101.76,32800.0,74.679,74.745,74.5837,74.613,32800.0
2014-04-22 10:55:00,101.75,101.75,101.56,101.72,58100.0,74.6057,74.6057,74.4664,74.5837,58100.0
2014-04-22 11:00:00,101.73,101.86,101.7,101.78,80500.0,74.591,74.6863,74.569,74.6277,80500.0
2014-04-22 11:05:00,101.78,101.83,101.73,101.74,51200.0,74.6277,74.6643,74.591,74.5984,51200.0
2014-04-22 11:10:00,101.74,101.88,101.72,101.81,65100.0,74.5984,74.701,74.5837,74.6497,65100.0
2014-04-22 11:15:00,101.82,101.97,101.81,101.93,44000.0,74.657,74.767,74.6497,74.7377,44000.0
2014-04-22 11:20:00,101.94,102.06,101.91,102.0,86000.0,74.745,74.833,74.723,74.789,86000.0
2014-04-22 11:25:00,102.01,102.09,101.92,102.0,60500.0,74.7963,74.855,74.7303,74.789,60500.0
2014-04-22 11:30:00,102.0,102.04,101.88,101.88,66100.0,74.789,74.8183,74.701,74.701,66100.0
2014-04-22 11:35:00,101.9,101.94,101.77,101.83,38800.0,74.7157,74.745,74.6203,74.6643,38800.0
2014-04-22 11:40:00,101.85,102.03,101.84,101.99,65900.0,74.679,74.811,74.6717,74.7817,65900.0
2014-04-22 11:45:00,101.97,102.05,101.97,102.0,39600.0,74.767,74.8257,74.767,74.789,39600.0
2014-04-22 11:50:00,102.0,102.03,101.97,102.03,29200.0,74.789,74.811,74.767,74.811,29200.0
2014-04-22 11:55:00,102.04,102.1,101.99,101.99,30700.0,74.8183,74.8623,74.7817,74.7817,30700.0
2014-04-22 12:00:00,101.98,102.01,101.94,101.95,40800.0,74.7743,74.7963,74.745,74.7523,40800.0
2014-04-22 12:05:00,101.95,101.97,101.84,101.89,46300.0,74.7523,74.767,74.6717,74.7083,46300.0
2014-04-22 12:10:00,101.89,102.08,101.89,102.0,52300.0,74.7083,74.8476,74.7083,74.789,52300.0
2014-04-22 12:15:00,102.02,102.09,102.02,102.05,38100.0,74.8037,74.855,74.8037,74.8257,38100.0
2014-04-22 12:20:00,102.06,102.09,102.02,102.04,51200.0,74.833,74.855,74.8037,74.8183,51200.0
2014-04-22 12:25:00,102.04,102.06,101.95,102.0,44600.0,74.8183,74.833,74.7523,74.789,44600.0
2014-04-22 12:30:00,102.0,102.04,101.92,101.99,49500.0,74.789,74.8183,74.7303,74.7817,49500.0
2014-04-22 12:35:00,101.99,102.06,101.99,102.04,37400.0,74.7817,74.833,74.7817,74.8183,37400.0
2014-04-22 12:40:00,102.05,102.07,101.99,102.01,40500.0,74.8257,74.8403,74.7817,74.7963,40500.0
2014-04-22 12:45:00,102.01,102.07,102.0,102.07,22900.0,74.7963,74.8403,74.789,74.8403,22900.0
2014-04-22 12:50:00,102.07,102.07,101.98,101.99,24600.0,74.8403,74.8403,74.7743,74.7817,24600.0
2014-04-22 12:55:00,101.98,102.02,101.96,102.0,28300.0,74.7743,74.8037,74.7597,74.789,28300.0
2014-04-22 13:00:00,102.01,102.06,101.96,102.06,38000.0,74.7963,74.833,74.7597,74.833,38000.0
2014-04-22 13:05:00,102.06,102.06,102.0,102.02,58200.0,74.833,74.833,74.789,74.8037,58200.0
2014-04-22 13:10:00,102.02,102.05,102.01,102.04,32500.0,74.8037,74.8257,74.7963,74.8183,32500.0
2014-04-22 13:15:00,102.03,102.1,102.02,102.09,38600.0,74.811,74.8623,74.8037,74.855,38600.0
2014-04-22 13:20:00,102.08,102.13,102.07,102.08,40000.0,74.8476,74.8843,74.8403,74.8476,40000.0
2014-04-22 13:25:00,102.09,102.24,102.08,102.19,92700.0,74.855,74.965,74.8476,74.9283,92700.0
2014-04-22 13:30:00,102.19,102.29,102.14,102.26,60300.0,74.9283,75.0016,74.8916,74.9796,60300.0
2014-04-22 13:35:00,102.28,102.44,102.26,102.41,102800.0,74.9943,75.1116,74.9796,75.0896,102800.0
2014-04-22 13:40:00,102.41,102.53,102.39,102.5,118300.0,75.0896,75.1776,75.0749,75.1556,118300.0
2014-04-22 13:45:00,102.5,102.55,102.47,102.5,52500.0,75.1556,75.1923,75.1336,75.1556,52500.0
2014-04-22 13:50:00,102.49,102.58,102.49,102.54,79200.0,75.1483,75.2143,75.1483,75.1849,79200.0
2014-04-22 13:55:00,102.54,102.54,102.32,102.42,52700.0,75.1849,75.1849,75.0236,75.0969,52700.0
2014-04-22 14:00:00,102.4,102.41,102.21,102.21,71500.0,75.0823,75.0896,74.943,74.943,71500.0
2014-04-22 14:05:00,102.22,102.37,102.2,102.34,62200.0,74.9503,75.0603,74.9356,75.0383,62200.0
2014-04-22 14:10:00,102.34,102.36,102.26,102.3,47000.0,75.0383,75.053,74.9796,75.009,47000.0
2014-04-22 14:15:00,102.3,102.46,102.28,102.4,63900.0,75.009,75.1263,74.9943,75.0823,63900.0
2014-04-22 14:20:00,102.41,102.46,102.38,102.4,88000.0,75.0896,75.1263,75.0676,75.0823,88000.0
2014-04-22 14:25:00,102.39,102.5,102.39,102.5,52800.0,75.0749,75.1556,75.0749,75.1556,52800.0
2014-04-22 14:30:00,102.5,102.66,102.5,102.56,103700.0,75.1556,75.2729,75.1556,75.1996,103700.0
2014-04-22 14:35:00,102.56,102.57,102.46,102.49,44200.0,75.1996,75.2069,75.1263,75.1483,44200.0
2014-04-22 14:40:00,102.48,102.51,102.43,102.5,37900.0,75.1409,75.1629,75.1043,75.1556,37900.0
2014-04-22 14:45:00,102.51,102.55,102.49,102.52,34800.0,75.1629,75.1923,75.1483,75.1703,34800.0
2014-04-22 14:50:00,102.51,102.53,102.44,102.49,83900.0,75.1629,75.1776,75.1116,75.1483,83900.0
2014-04-22 14:55:00,102.49,102.54,102.44,102.45,40000.0,75.1483,75.1849,75.1116,75.1189,40000.0
2014-04-22 15:00:00,102.44,102.48,102.34,102.4,71400.0,75.1116,75.1409,75.0383,75.0823,71400.0
2014-04-22 15:05:00,102.41,102.5,102.39,102.44,50500.0,75.0896,75.1556,75.0749,75.1116,50500.0
2014-04-22 15:10:00,102.44,102.57,102.42,102.48,62600.0,75.1116,75.2069,75.0969,75.1409,62600.0
2014-04-22 15:15:00,102.48,102.51,102.44,102.49,102700.0,75.1409,75.1629,75.1116,75.1483,102700.0
2014-04-22 15:20:00,102.5,102.51,102.42,102.51,96300.0,75.1556,75.1629,75.0969,75.1629,96300.0
2014-04-22 15:25:00,102.52,102.53,102.34,102.38,71100.0,75.1703,75.1776,75.0383,75.0676,71100.0
2014-04-22 15:30:00,102.38,102.45,102.25,102.33,60000.0,75.0676,75.1189,74.9723,75.031,60000.0
2014-04-22 15:35:00,102.33,102.34,102.25,102.28,66800.0,75.031,75.0383,74.9723,74.9943,66800.0
2014-04-22 15:40:00,102.28,102.33,102.26,102.28,111400.0,74.9943,75.031,74.9796,74.9943,111400.0
2014-04-22 15:45:00,102.29,102.35,102.26,102.32,162300.0,75.0016,75.0456,74.9796,75.0236,162300.0
2014-04-22 15:50:00,102.33,102.33,102.26,102.26,237500.0,75.031,75.031,74.9796,74.9796,237500.0
2014-04-22 15:55:00,102.26,102.26,102.02,102.04,372400.0,74.9796,74.9796,74.8037,74.8183,372400.0
2014-04-23 09:30:00,102.02,102.55,101.77,102.5,198800.0,74.8037,75.1923,74.6203,75.1556,198800.0
2014-04-23 09:35:00,102.48,102.63,102.32,102.49,128100.0,75.1409,75.2509,75.0236,75.1483,128100.0
2014-04-23 09:40:00,102.49,102.66,102.34,102.53,69300.0,75.1483,75.2729,75.0383,75.1776,69300.0
2014-04-23 09:45:00,102.52,102.58,102.2,102.3,40100.0,75.1703,75.2143,74.9356,75.009,40100.0
2014-04-23 09:50:00,102.29,102.49,102.23,102.44,29300.0,75.0016,75.1483,74.9576,75.1116,29300.0
2014-04-23 09:55:00,102.45,102.58,102.28,102.39,94500.0,75.1189,75.2143,74.9943,75.0749,94500.0
2014-04-23 10:00:00,102.39,102.42,102.21,102.33,82100.0,75.0749,75.0969,74.943,75.031,82100.0
2014-04-23 10:05:00,102.33,102.44,102.29,102.31,57100.0,75.031,75.1116,75.0016,75.0163,57100.0
2014-04-23 10:10:00,102.3,102.4,102.29,102.36,95200.0,75.009,75.0823,75.0016,75.053,95200.0
2014-04-23 10:15:00,102.36,102.59,102.34,102.56,69900.0,75.053,75.2216,75.0383,75.1996,69900.0
2014-04-23 10:20:00,102.57,102.72,102.55,102.59,87900.0,75.2069,75.3169,75.1923,75.2216,87900.0
2014-04-23 10:25:00,102.58,102.74,102.55,102.68,86600.0,75.2143,75.3316,75.1923,75.2876,86600.0
2014-04-23 10:30:00,102.67,102.75,102.5,102.51,116800.0,75.2803,75.3389,75.1556,75.1629,116800.0
2014-04-23 10:35:00,102.51,102.67,102.5,102.65,93300.0,75.1629,75.2803,75.1556,75.2656,93300.0
2014-04-23 10:40:00,102.66,102.67,102.58,102.59,107000.0,75.2729,75.2803,75.2143,75.2216,107000.0
2014-04-23 10:45:00,102.59,102.61,102.49,102.52,86200.0,75.2216,75.2363,75.1483,75.1703,86200.0
2014-04-23 10:50:00,102.52,102.52,102.4,102.45,86000.0,75.1703,75.1703,75.0823,75.1189,86000.0
2014-04-23 10:55:00,102.44,102.58,102.43,102.47,73500.0,75.1116,75.2143,75.1043,75.1336,73500.0
2014-04-23 11:00:00,102.46,102.54,102.41,102.48,54900.0,75.1263,75.1849,75.0896,75.1409,54900.0
2014-04-23 11:05:00,102.49,102.53,102.43,102.47,35200.0,75.1483,75.1776,75.1043,75.1336,35200.0
2014-04-23 11:10:00,102.48,102.5,102.43,102.43,47300.0,75.1409,75.1556,75.1043,75.1043,47300.0
2014-04-23 11:15:00,102.44,102.51,102.44,102.46,27400.0,75.1116,75.1629,75.1116,75.1263,27400.0
2014-04-23 11:20:00,102.45,102.51,102.4,102.42,45600.0,75.1189,75.1629,75.0823,75.0969,45600.0
2014-04-23 11:25:00,102.43,102.58,102.43,102.56,34200.0,75.1043,75.2143,75.1043,75.1996,34200.0
2014-04-23 11:30:00,102.56,102.68,102.53,102.64,36200.0,75.1996,75.2876,75.1776,75.2583,36200.0
2014-04-23 11:35:00,102.63,102.66,102.55,102.56,42800.0,75.2509,75.2729,75.1923,75.1996,42800.0
2014-04-23 11:40:00,102.57,102.63,102.53,102.54,39200.0,75.2069,75.2509,75.1776,75.1849,39200.0
2014-04-23 11:45:00,102.52,102.54,102.5,102.53,38900.0,75.1703,75.1849,75.1556,75.1776,38900.0
2014-04-23 11:50:00,102.53,102.63,102.52,102.6,32400.0,75.1776,75.2509,75.1703,75.2289,32400.0
2014-04-23 11:55:00,102.62,102.68,102.58,102.66,37500.0,75.2436,75.2876,75.2143,75.2729,37500.0
2014-04-23 12:00:00,102.66,102.69,102.58,102.63,46100.0,75.2729,75.2949,75.2143,75.2509,46100.0
2014-04-23 12:05:00,102.63,102.67,102.5,102.51,52500.0,75.2509,75.2803,75.1556,75.1629,52500.0
2014-04-23 12:10:00,102.52,102.64,102.5,102.64,50500.0,75.1703,75.2583,75.1556,75.2583,50500.0
2014-04-23 12:15:00,102.65,102.67,102.59,102.61,35900.0,75.2656,75.2803,75.2216,75.2363,35900.0
2014-04-23 12:20:00,102.61,102.64,102.52,102.62,57600.0,75.2363,75.2583,75.1703,75.2436,57600.0
2014-04-23 12:25:00,102.62,102.65,102.61,102.62,37400.0,75.2436,75.2656,75.2363,75.2436,37400.0
2014-04-23 12:30:00,102.62,102.73,102.62,102.63,46800.0,75.2436,75.3242,75.2436,75.2509,46800.0
2014-04-23 12:35:00,102.63,102.76,102.63,102.69,47000.0,75.2509,75.3462,75.2509,75.2949,47000.0
2014-04-23 12:40:00,102.69,102.78,102.67,102.69,42500.0,75.2949,75.3609,75.2803,75.2949,42500.0
2014-04-23 12:45:00,102.67,102.76,102.65,102.75,40400.0,75.2803,75.3462,75.2656,75.3389,40400.0
2014-04-23 12:50:00,102.75,102.77,102.68,102.75,30600.0,75.3389,75.3536,75.2876,75.3389,30600.0
2014-04-23 12:55:00,102.76,102.8,102.69,102.69,27100.0,75.3462,75.3756,75.2949,75.2949,27100.0
2014-04-23 13:00:00,102.69,102.77,102.69,102.77,40300.0,75.2949,75.3536,75.2949,75.3536,40300.0
2014-04-23 13:05:00,102.77,102.8,102.6,102.61,42500.0,75.3536,75.3756,75.2289,75.2363,42500.0
2014-04-23 13:10:00,102.61,102.72,102.61,102.62,54300.0,75.2363,75.3169,75.2363,75.2436,54300.0
2014-04-23 13:15:00,102.62,102.62,102.5,102.59,74300.0,75.2436,75.2436,75.1556,75.2216,74300.0
2014-04-23 13:20:00,102.59,102.65,102.58,102.62,19800.0,75.2216,75.2656,75.2143,75.2436,19800.0
2014-04-23 13:25:00,102.62,102.7,102.62,102.67,47500.0,75.2436,75.3022,75.2436,75.2803,47500.0
2014-04-23 13:30:00,102.68,102.69,102.63,102.64,23600.0,75.2876,75.2949,75.2509,75.2583,23600.0
2014-04-23 13:35:00,102.65,102.7,102.61,102.64,25300.0,75.2656,75.3022,75.2363,75.2583,25300.0
2014-04-23 13:40:00,102.65,102.69,102.63,102.64,29100.0,75.2656,75.2949,75.2509,75.2583,29100.0
2014-04-23 13:45:00,102.64,102.7,102.56,102.57,52100.0,75.2583,75.3022,75.1996,75.2069,52100.0
2014-04-23 13:50:00,102.59,102.66,102.58,102.63,25800.0,75.2216,75.2729,75.2143,75.2509,25800.0
2014-04-23 13:55:00,102.62,102.62,102.56,102.61,31300.0,75.2436,75.2436,75.1996,75.2363,31300.0
2014-04-23 14:00:00,102.59,102.61,102.55,102.57,33500.0,75.2216,75.2363,75.1923,75.2069,33500.0
2014-04-23 14:05:00,102.58,102.64,102.55,102.61,64700.0,75.2143,75.2583,75.1923,75.2363,64700.0
2014-04-23 14:10:00,102.61,102.62,102.57,102.58,29600.0,75.2363,75.2436,75.2069,75.2143,29600.0
2014-04-23 14:15:00,102.58,102.59,102.46,102.46,62900.0,75.2143,75.2216,75.1263,75.1263,62900.0
2014-04-23 14:20:00,102.46,102.53,102.45,102.47,52300.0,75.1263,75.1776,75.1189,75.1336,52300.0
2014-04-23 14:25:00,102.47,102.54,102.46,102.51,41100.0,75.1336,75.1849,75.1263,75.1629,41100.0
2014-04-23 14:30:00,102.5,102.5,102.46,102.47,32900.0,75.1556,75.1556,75.1263,75.1336,32900.0
2014-04-23 14:35:00,102.48,102.53,102.48,102.49,45300.0,75.1409,75.1776,75.1409,75.1483,45300.0
2014-04-23 14:40:00,102.5,102.56,102.48,102.55,38800.0,75.1556,75.1996,75.1409,75.1923,38800.0
2014-04-23 14:45:00,102.54,102.57,102.51,102.53,39800.0,75.1849,75.2069,75.1629,75.1776,39800.0
2014-04-23 14:50:00,102.53,102.54,102.44,102.47,65700.0,75.1776,75.1849,75.1116,75.1336,65700.0
2014-04-23 14:55:00,102.48,102.55,102.47,102.52,39300.0,75.1409,75.1923,75.1336,75.1703,39300.0
2014-04-23 15:00:00,102.52,102.54,102.5,102.53,57100.0,75.1703,75.1849,75.1556,75.1776,57100.0
2014-04-23 15:05:00,102.53,102.54,102.47,102.51,57200.0,75.1776,75.1849,75.1336,75.1629,57200.0
2014-04-23 15:10:00,102.51,102.53,102.44,102.44,50100.0,75.1629,75.1776,75.1116,75.1116,50100.0
2014-04-23 15:15:00,102.44,102.44,102.37,102.37,62300.0,75.1116,75.1116,75.0603,75.0603,62300.0
2014-04-23 15:20:00,102.37,102.5,102.36,102.47,53500.0,75.0603,75.1556,75.053,75.1336,53500.0
2014-04-23 15:25:00,102.47,102.47,102.31,102.32,62900.0,75.1336,75.1336,75.0163,75.0236,62900.0
2014-04-23 15:30:00,102.32,102.37,102.32,102.36,72400.0,75.0236,75.0603,75.0236,75.053,72400.0
2014-04-23 15:35:00,102.35,102.39,102.28,102.36,92500.0,75.0456,75.0749,74.9943,75.053,92500.0
2014-04-23 15:40:00,102.37,102.38,102.32,102.32,73100.0,75.0603,75.0676,75.0236,75.0236,73100.0
2014-04-23 15:45:00,102.32,102.34,102.24,102.33,155300.0,75.0236,75.0383,74.965,75.031,155300.0
2014-04-23 15:50:00,102.34,102.34,102.25,102.3,177000.0,75.0383,75.0383,74.9723,75.009,177000.0
2014-04-23 15:55:00,102.3,102.33,102.21,102.22,211000.0,75.009,75.031,74.943,74.9503,211000.0
2014-04-24 09:30:00,102.06,102.34,101.94,101.96,160800.0,74.833,75.0383,74.745,74.7597,160800.0
2014-04-24 09:35:00,101.91,102.44,101.88,102.44,68300.0,74.723,75.1116,74.701,75.1116,68300.0
2014-04-24 09:40:00,102.44,102.62,102.2,102.29,86800.0,75.1116,75.2436,74.9356,75.0016,86800.0
2014-04-24 09:45:00,102.29,102.3,101.73,102.0,57400.0,75.0016,75.009,74.591,74.789,57400.0
2014-04-24 09:50:00,101.99,102.36,101.93,102.32,54000.0,74.7817,75.053,74.7377,75.0236,54000.0
2014-04-24 09:55:00,102.36,102.39,102.16,102.3,68300.0,75.053,75.0749,74.9063,75.009,68300.0
2014-04-24 10:00:00,102.31,102.38,102.1,102.17,65600.0,75.0163,75.0676,74.8623,74.9136,65600.0
2014-04-24 10:05:00,102.17,102.21,101.79,101.99,122100.0,74.9136,74.943,74.635,74.7817,122100.0
2014-04-24 10:10:00,101.99,102.16,101.85,102.02,62800.0,74.7817,74.9063,74.679,74.8037,62800.0
2014-04-24 10:15:00,102.03,102.28,102.03,102.23,51600.0,74.811,74.9943,74.811,74.9576,51600.0
2014-04-24 10:20:00,102.24,102.46,102.15,102.15,98500.0,74.965,75.1263,74.899,74.899,98500.0
2014-04-24 10:25:00,102.17,102.3,102.01,102.27,73500.0,74.9136,75.009,74.7963,74.987,73500.0
2014-04-24 10:30:00,102.24,102.28,102.01,102.07,52000.0,74.965,74.9943,74.7963,74.8403,52000.0
2014-04-24 10:35:00,102.09,102.21,102.02,102.07,55600.0,74.855,74.943,74.8037,74.8403,55600.0
2014-04-24 10:40:00,102.08,102.14,101.93,101.98,29900.0,74.8476,74.8916,74.7377,74.7743,29900.0
2014-04-24 10:45:00,101.96,102.11,101.85,101.9,47700.0,74.7597,74.8696,74.679,74.7157,47700.0
2014-04-24 10:50:00,101.91,102.0,101.85,101.9,47200.0,74.723,74.789,74.679,74.7157,47200.0
2014-04-24 10:55:00,101.9,102.04,101.83,101.89,52100.0,74.7157,74.8183,74.6643,74.7083,52100.0
2014-04-24 11:00:00,101.9,102.17,101.84,102.08,138900.0,74.7157,74.9136,74.6717,74.8476,138900.0
2014-04-24 11:05:00,102.09,102.14,102.03,102.04,40800.0,74.855,74.8916,74.811,74.8183,40800.0
2014-04-24 11:10:00,102.04,102.09,101.99,102.04,40400.0,74.8183,74.855,74.7817,74.8183,40400.0
2014-04-24 11:15:00,102.04,102.1,102.01,102.05,38000.0,74.8183,74.8623,74.7963,74.8257,38000.0
2014-04-24 11:20:00,102.04,102.18,102.03,102.18,52100.0,74.8183,74.921,74.811,74.921,52100.0
2014-04-24 11:25:00,102.18,102.25,102.13,102.21,44200.0,74.921,74.9723,74.8843,74.943,44200.0
2014-04-24 11:30:00,102.22,102.28,102.13,102.23,46100.0,74.9503,74.9943,74.8843,74.9576,46100.0
2014-04-24 11:35:00,102.23,102.31,102.18,102.19,41200.0,74.9576,75.0163,74.921,74.9283,41200.0
2014-04-24 11:40:00,102.22,102.24,102.15,102.19,17800.0,74.9503,74.965,74.899,74.9283,17800.0
2014-04-24 11:45:00,102.19,102.23,102.11,102.23,21000.0,74.9283,74.9576,74.8696,74.9576,21000.0
2014-04-24 11:50:00,102.25,102.25,102.1,102.2,27300.0,74.9723,74.9723,74.8623,74.9356,27300.0
2014-04-24 11:55:00,102.21,102.35,102.17,102.29,32600.0,74.943,75.0456,74.9136,75.0016,32600.0
2014-04-24 12:00:00,102.3,102.34,102.23,102.27,39000.0,75.009,75.0383,74.9576,74.987,39000.0
2014-04-24 12:05:00,102.26,102.33,102.22,102.25,30500.0,74.9796,75.031,74.9503,74.9723,30500.0
2014-04-24 12:10:00,102.25,102.29,102.14,102.15,27500.0,74.9723,75.0016,74.8916,74.899,27500.0
2014-04-24 12:15:00,102.17,102.25,102.17,102.17,22100.0,74.9136,74.9723,74.9136,74.9136,22100.0
2014-04-24 12:20:00,102.17,102.26,102.14,102.22,46100.0,74.9136,74.9796,74.8916,74.9503,46100.0
2014-04-24 12:25:00,102.22,102.27,102.16,102.2,42500.0,74.9503,74.987,74.9063,74.9356,42500.0
2014-04-24 12:30:00,102.2,102.23,102.07,102.09,32900.0,74.9356,74.9576,74.8403,74.855,32900.0
2014-04-24 12:35:00,102.1,102.1,102.01,102.07,14600.0,74.8623,74.8623,74.7963,74.8403,14600.0
2014-04-24 12:40:00,102.08,102.15,101.91,101.92,41200.0,74.8476,74.899,74.723,74.7303,41200.0
2014-04-24 12:45:00,101.9,101.96,101.87,101.9,18900.0,74.7157,74.7597,74.6937,74.7157,18900.0
2014-04-24 12:50:00,101.9,101.93,101.84,101.88,19700.0,74.7157,74.7377,74.6717,74.701,19700.0
2014-04-24 12:55:00,101.89,102.06,101.88,102.01,18500.0,74.7083,74.833,74.701,74.7963,18500.0
2014-04-24 13:00:00,102.0,102.02,101.85,101.85,24500.0,74.789,74.8037,74.679,74.679,24500.0
2014-04-24 13:05:00,101.84,101.94,101.84,101.91,19100.0,74.6717,74.745,74.6717,74.723,19100.0
2014-04-24 13:10:00,101.9,102.01,101.9,101.99,24800.0,74.7157,74.7963,74.7157,74.7817,24800.0
2014-04-24 13:15:00,101.98,102.14,101.97,102.11,15600.0,74.7743,74.8916,74.767,74.8696,15600.0
2014-04-24 13:20:00,102.11,102.19,102.08,102.08,16500.0,74.8696,74.9283,74.8476,74.8476,16500.0
2014-04-24 13:25:00,102.08,102.17,102.04,102.07,27200.0,74.8476,74.9136,74.8183,74.8403,27200.0
2014-04-24 13:30:00,102.07,102.11,102.03,102.06,47200.0,74.8403,74.8696,74.811,74.833,47200.0
2014-04-24 13:35:00,102.06,102.11,101.87,101.87,53400.0,74.833,74.8696,74.6937,74.6937,53400.0
2014-04-24 13:40:00,101.87,102.01,101.83,101.99,56500.0,74.6937,74.7963,74.6643,74.7817,56500.0
2014-04-24 13:45:00,101.99,102.0,101.81,101.85,64900.0,74.7817,74.789,74.6497,74.679,64900.0
2014-04-24 13:50:00,101.86,101.9,101.72,101.74,55300.0,74.6863,74.7157,74.5837,74.5984,55300.0
2014-04-24 13:55:00,101.73,101.74,101.63,101.71,57100.0,74.591,74.5984,74.5177,74.5764,57100.0
2014-04-24 14:00:00,101.72,101.86,101.7,101.85,36700.0,74.5837,74.6863,74.569,74.679,36700.0
2014-04-24 14:05:00,101.85,101.9,101.63,101.63,47200.0,74.679,74.7157,74.5177,74.5177,47200.0
2014-04-24 14:10:00,101.64,101.75,101.59,101.71,58200.0,74.525,74.6057,74.4884,74.5764,58200.0
2014-04-24 14:15:00,101.71,101.76,101.65,101.71,36000.0,74.5764,74.613,74.5324,74.5764,36000.0
2014-04-24 14:20:00,101.72,101.76,101.66,101.66,38900.0,74.5837,74.613,74.5397,74.5397,38900.0
2014-04-24 14:25:00,101.66,101.79,101.66,101.72,51700.0,74.5397,74.635,74.5397,74.5837,51700.0
2014-04-24 14:30:00,101.75,101.82,101.74,101.82,50500.0,74.6057,74.657,74.5984,74.657,50500.0
2014-04-24 14:35:00,101.81,101.82,101.74,101.75,33100.0,74.6497,74.657,74.5984,74.6057,33100.0
2014-04-24 14:40:00,101.75,101.76,101.64,101.65,37300.0,74.6057,74.613,74.525,74.5324,37300.0
2014-04-24 14:45:00,101.66,101.69,101.64,101.67,56300.0,74.5397,74.5617,74.525,74.547,56300.0
2014-04-24 14:50:00,101.67,101.67,101.55,101.55,42800.0,74.547,74.547,74.459,74.459,42800.0
2014-04-24 14:55:00,101.55,101.71,101.52,101.7,54200.0,74.459,74.5764,74.437,74.569,54200.0
2014-04-24 15:00:00,101.7,101.74,101.63,101.74,57100.0,74.569,74.5984,74.5177,74.5984,57100.0
2014-04-24 15:05:00,101.74,101.75,101.65,101.68,49900.0,74.5984,74.6057,74.5324,74.5544,49900.0
2014-04-24 15:10:00,101.69,101.81,101.62,101.81,45400.0,74.5617,74.6497,74.5104,74.6497,45400.0
2014-04-24 15:15:00,101.81,101.85,101.74,101.83,111800.0,74.6497,74.679,74.5984,74.6643,111800.0
2014-04-24 15:20:00,101.81,101.88,101.79,101.88,76000.0,74.6497,74.701,74.635,74.701,76000.0
2014-04-24 15:25:00,101.87,101.9,101.78,101.8,147100.0,74.6937,74.7157,74.6277,74.6423,147100.0
2014-04-24 15:30:00,101.79,101.88,101.78,101.8,91100.0,74.635,74.701,74.6277,74.6423,91100.0
2014-04-24 15:35:00,101.8,101.87,101.79,101.86,57900.0,74.6423,74.6937,74.635,74.6863,57900.0
2014-04-24 15:40:00,101.85,101.9,101.8,101.81,105600.0,74.679,74.7157,74.6423,74.6497,105600.0
2014-04-24 15:45:00,101.81,101.86,101.76,101.84,126100.0,74.6497,74.6863,74.613,74.6717,126100.0
2014-04-24 15:50:00,101.84,101.87,101.76,101.77,150700.0,74.6717,74.6937,74.613,74.6203,150700.0
2014-04-24 15:55:00,101.77,101.82,101.73,101.81,266700.0,74.6203,74.657,74.591,74.6497,266700.0
2014-04-25 09:30:00,101.57,101.73,101.27,101.34,105400.0,74.4737,74.591,74.2537,74.3051,105400.0
2014-04-25 09:35:00,101.34,101.34,101.15,101.2,104600.0,74.3051,74.3051,74.1657,74.2024,104600.0
2014-04-25 09:40:00,101.2,101.24,101.15,101.17,117000.0,74.2024,74.2317,74.1657,74.1804,117000.0
2014-04-25 09:45:00,101.18,101.57,101.18,101.41,125800.0,74.1877,74.4737,74.1877,74.3564,125800.0
2014-04-25 09:50:00,101.44,101.55,101.42,101.48,132300.0,74.3784,74.459,74.3637,74.4077,132300.0
2014-04-25 09:55:00,101.49,101.64,101.34,101.44,148600.0,74.415,74.525,74.3051,74.3784,148600.0
2014-04-25 10:00:00,101.45,101.6,101.38,101.55,120800.0,74.3857,74.4957,74.3344,74.459,120800.0
2014-04-25 10:05:00,101.57,101.59,101.41,101.5,114300.0,74.4737,74.4884,74.3564,74.4224,114300.0
2014-04-25 10:10:00,101.52,101.99,101.52,101.9,98800.0,74.437,74.7817,74.437,74.7157,98800.0
2014-04-25 10:15:00,101.92,102.05,101.89,102.01,75100.0,74.7303,74.8257,74.7083,74.7963,75100.0
2014-04-25 10:20:00,102.0,102.15,101.96,101.96,67300.0,74.789,74.899,74.7597,74.7597,67300.0
2014-04-25 10:25:00,101.93,101.93,101.74,101.8,42200.0,74.7377,74.7377,74.5984,74.6423,42200.0
2014-04-25 10:30:00,101.78,101.83,101.62,101.83,87500.0,74.6277,74.6643,74.5104,74.6643,87500.0
2014-04-25 10:35:00,101.82,101.91,101.76,101.83,49300.0,74.657,74.723,74.613,74.6643,49300.0
2014-04-25 10:40:00,101.82,101.86,101.71,101.78,45500.0,74.657,74.6863,74.5764,74.6277,45500.0
2014-04-25 10:45:00,101.76,101.76,101.59,101.63,73000.0,74.613,74.613,74.4884,74.5177,73000.0
2014-04-25 10:50:00,101.63,101.69,101.6,101.6,37500.0,74.5177,74.5617,74.4957,74.4957,37500.0
2014-04-25 10:55:00,101.6,101.65,101.56,101.57,66900.0,74.4957,74.5324,74.4664,74.4737,66900.0
2014-04-25 11:00:00,101.57,101.59,101.49,101.51,49900.0,74.4737,74.4884,74.415,74.4297,49900.0
2014-04-25 11:05:00,101.51,101.58,101.47,101.55,44500.0,74.4297,74.481,74.4004,74.459,44500.0
2014-04-25 11:10:00,101.56,101.66,101.51,101.63,48700.0,74.4664,74.5397,74.4297,74.5177,48700.0
2014-04-25 11:15:00,101.63,101.8,101.59,101.76,27100.0,74.5177,74.6423,74.4884,74.613,27100.0
2014-04-25 11:20:00,101.76,101.8,101.74,101.77,16700.0,74.613,74.6423,74.5984,74.6203,16700.0
2014-04-25 11:25:00,101.76,101.98,101.74,101.84,39400.0,74.613,74.7743,74.5984,74.6717,39400.0
2014-04-25 11:30:00,101.85,101.86,101.73,101.82,47200.0,74.679,74.6863,74.591,74.657,47200.0
2014-04-25 11:35:00,101.83,101.95,101.78,101.78,57200.0,74.6643,74.7523,74.6277,74.6277,57200.0
2014-04-25 11:40:00,101.78,101.83,101.69,101.74,54900.0,74.6277,74.6643,74.5617,74.5984,54900.0
2014-04-25 11:45:00,101.73,101.81,101.68,101.77,50400.0,74.591,74.6497,74.5544,74.6203,50400.0
2014-04-25 11:50:00,101.77,101.81,101.71,101.74,55400.0,74.6203,74.6497,74.5764,74.5984,55400.0
2014-04-25 11:55:00,101.75,101.76,101.64,101.65,39900.0,74.6057,74.613,74.525,74.5324,39900.0
2014-04-25 12:00:00,101.65,101.7,101.63,101.66,79200.0,74.5324,74.569,74.5177,74.5397,79200.0
2014-04-25 12:05:00,101.65,101.8,101.63,101.8,80000.0,74.5324,74.6423,74.5177,74.6423,80000.0
2014-04-25 12:10:00,101.8,101.95,101.79,101.81,31400.0,74.6423,74.7523,74.635,74.6497,31400.0
2014-04-25 12:15:00,101.81,101.85,101.77,101.78,53600.0,74.6497,74.679,74.6203,74.6277,53600.0
2014-04-25 12:20:00,101.79,101.81,101.77,101.78,36100.0,74.635,74.6497,74.6203,74.6277,36100.0
2014-04-25 12:25:00,101.79,101.82,101.71,101.81,56300.0,74.635,74.657,74.5764,74.6497,56300.0
2014-04-25 12:30:00,101.81,101.88,101.8,101.82,22600.0,74.6497,74.701,74.6423,74.657,22600.0
2014-04-25 12:35:00,101.81,101.81,101.72,101.75,32300.0,74.6497,74.6497,74.5837,74.6057,32300.0
2014-04-25 12:40:00,101.76,101.81,101.72,101.76,32400.0,74.613,74.6497,74.5837,74.613,32400.0
2014-04-25 12:45:00,101.76,101.76,101.52,101.55,46700.0,74.613,74.613,74.437,74.459,46700.0
2014-04-25 12:50:00,101.55,101.55,101.44,101.45,37200.0,74.459,74.459,74.3784,74.3857,37200.0
2014-04-25 12:55:00,101.45,101.5,101.4,101.43,39600.0,74.3857,74.4224,74.3491,74.3711,39600.0
2014-04-25 13:00:00,101.42,101.43,101.26,101.26,35800.0,74.3637,74.3711,74.2464,74.2464,35800.0
2014-04-25 13:05:00,101.25,101.28,101.21,101.27,63900.0,74.2391,74.2611,74.2097,74.2537,63900.0
2014-04-25 13:10:00,101.28,101.3,101.19,101.24,65600.0,74.2611,74.2757,74.1951,74.2317,65600.0
2014-04-25 13:15:00,101.24,101.31,101.22,101.28,24200.0,74.2317,74.2831,74.2171,74.2611,24200.0
2014-04-25 13:20:00,101.29,101.37,101.28,101.37,32400.0,74.2684,74.3271,74.2611,74.3271,32400.0
2014-04-25 13:25:00,101.37,101.45,101.33,101.37,63000.0,74.3271,74.3857,74.2977,74.3271,63000.0
2014-04-25 13:30:00,101.36,101.47,101.32,101.38,26600.0,74.3197,74.4004,74.2904,74.3344,26600.0
2014-04-25 13:35:00,101.37,101.46,101.3,101.34,88300.0,74.3271,74.393,74.2757,74.3051,88300.0
2014-04-25 13:40:00,101.33,101.51,101.33,101.5,24000.0,74.2977,74.4297,74.2977,74.4224,24000.0
2014-04-25 13:45:00,101.49,101.64,101.49,101.61,34500.0,74.415,74.525,74.415,74.503,34500.0
2014-04-25 13:50:00,101.62,101.7,101.61,101.66,60300.0,74.5104,74.569,74.503,74.5397,60300.0
2014-04-25 13:55:00,101.66,101.68,101.57,101.62,59900.0,74.5397,74.5544,74.4737,74.5104,59900.0
2014-04-25 14:00:00,101.61,101.63,101.53,101.55,92700.0,74.503,74.5177,74.4444,74.459,92700.0
2014-04-25 14:05:00,101.52,101.62,101.51,101.55,101300.0,74.437,74.5104,74.4297,74.459,101300.0
2014-04-25 14:10:00,101.55,101.6,101.46,101.46,113900.0,74.459,74.4957,74.393,74.393,113900.0
2014-04-25 14:15:00,101.46,101.5,101.3,101.3,101700.0,74.393,74.4224,74.2757,74.2757,101700.0
2014-04-25 14:20:00,101.29,101.33,101.12,101.16,85900.0,74.2684,74.2977,74.1438,74.1731,85900.0
2014-04-25 14:25:00,101.14,101.34,101.13,101.26,179000.0,74.1584,74.3051,74.1511,74.2464,179000.0
2014-04-25 14:30:00,101.25,101.39,101.19,101.39,133500.0,74.2391,74.3417,74.1951,74.3417,133500.0
2014-04-25 14:35:00,101.38,101.54,101.34,101.45,187800.0,74.3344,74.4517,74.3051,74.3857,187800.0
2014-04-25 14:40:00,101.45,101.47,101.34,101.46,60100.0,74.3857,74.4004,74.3051,74.393,60100.0
2014-04-25 14:45:00,101.46,101.47,101.41,101.46,44000.0,74.393,74.4004,74.3564,74.393,44000.0
2014-04-25 14:50:00,101.45,101.56,101.42,101.55,48300.0,74.3857,74.4664,74.3637,74.459,48300.0
2014-04-25 14:55:00,101.56,101.58,101.54,101.57,59400.0,74.4664,74.481,74.4517,74.4737,59400.0
2014-04-25 15:00:00,101.56,101.66,101.55,101.61,89500.0,74.4664,74.5397,74.459,74.503,89500.0
2014-04-25 15:05:00,101.62,101.68,101.57,101.6,52600.0,74.5104,74.5544,74.4737,74.4957,52600.0
2014-04-25 15:10:00,101.6,101.61,101.51,101.58,51500.0,74.4957,74.503,74.4297,74.481,51500.0
2014-04-25 15:15:00,101.58,101.63,101.48,101.54,79400.0,74.481,74.5177,74.4077,74.4517,79400.0
2014-04-25 15:20:00,101.53,101.64,101.52,101.63,61100.0,74.4444,74.525,74.437,74.5177,61100.0
2014-04-25 15:25:00,101.64,101.74,101.61,101.65,61100.0,74.525,74.5984,74.503,74.5324,61100.0
2014-04-25 15:30:00,101.63,101.71,101.62,101.68,107900.0,74.5177,74.5764,74.5104,74.5544,107900.0
2014-04-25 15:35:00,101.68,101.74,101.63,101.63,66300.0,74.5544,74.5984,74.5177,74.5177,66300.0
2014-04-25 15:40:00,101.63,101.7,101.61,101.63,65600.0,74.5177,74.569,74.503,74.5177,65600.0
2014-04-25 15:45:00,101.63,101.88,101.63,101.83,141100.0,74.5177,74.701,74.5177,74.6643,141100.0
2014-04-25 15:50:00,101.83,101.9,101.79,101.86,179900.0,74.6643,74.7157,74.635,74.6863,179900.0
2014-04-25 15:55:00,101.86,101.88,101.72,101.77,475800.0,74.6863,74.701,74.5837,74.6203,475800.0
2014-04-28 09:30:00,102.13,102.27,101.51,101.54,169600.0,74.8843,74.987,74.4297,74.4517,169600.0
2014-04-28 09:35:00,101.54,101.61,101.2,101.4,181600.0,74.4517,74.503,74.2024,74.3491,181600.0
2014-04-28 09:40:00,101.38,101.39,101.05,101.15,115500.0,74.3344,74.3417,74.0924,74.1657,115500.0
2014-04-28 09:45:00,101.17,101.27,101.03,101.2,63700.0,74.1804,74.2537,74.0778,74.2024,63700.0
2014-04-28 09:50:00,101.22,101.43,101.22,101.4,55500.0,74.2171,74.3711,74.2171,74.3491,55500.0
2014-04-28 09:55:00,101.4,101.55,101.32,101.46,50100.0,74.3491,74.459,74.2904,74.393,50100.0
2014-04-28 10:00:00,101.46,101.71,101.46,101.6,82500.0,74.393,74.5764,74.393,74.4957,82500.0
2014-04-28 10:05:00,101.58,101.58,101.31,101.37,41600.0,74.481,74.481,74.2831,74.3271,41600.0
2014-04-28 10:10:00,101.36,101.53,101.25,101.52,40600.0,74.3197,74.4444,74.2391,74.437,40600.0
2014-04-28 10:15:00,101.52,101.61,101.42,101.54,69200.0,74.437,74.503,74.3637,74.4517,69200.0
2014-04-28 10:20:00,101.55,101.57,101.46,101.5,62400.0,74.459,74.4737,74.393,74.4224,62400.0
2014-04-28 10:25:00,101.49,101.52,101.4,101.5,94900.0,74.415,74.437,74.3491,74.4224,94900.0
2014-04-28 10:30:00,101.49,101.65,101.38,101.65,82400.0,74.415,74.5324,74.3344,74.5324,82400.0
2014-04-28 10:35:00,101.64,101.77,101.61,101.77,43100.0,74.525,74.6203,74.503,74.6203,43100.0
2014-04-28 10:40:00,101.77,101.82,101.65,101.7,47400.0,74.6203,74.657,74.5324,74.569,47400.0
2014-04-28 10:45:00,101.71,101.71,101.46,101.49,60500.0,74.5764,74.5764,74.393,74.415,60500.0
2014-04-28 10:50:00,101.49,101.59,101.47,101.52,69000.0,74.415,74.4884,74.4004,74.437,69000.0
2014-04-28 10:55:00,101.53,101.62,101.53,101.6,41800.0,74.4444,74.5104,74.4444,74.4957,41800.0
2014-04-28 11:00:00,101.6,101.67,101.55,101.64,47800.0,74.4957,74.547,74.459,74.525,47800.0
2014-04-28 11:05:00,101.67,101.75,101.65,101.67,30100.0,74.547,74.6057,74.5324,74.547,30100.0
2014-04-28 11:10:00,101.68,101.68,101.57,101.57,23100.0,74.5544,74.5544,74.4737,74.4737,23100.0
2014-04-28 11:15:00,101.57,101.58,101.48,101.57,46500.0,74.4737,74.481,74.4077,74.4737,46500.0
2014-04-28 11:20:00,101.56,101.58,101.47,101.48,55500.0,74.4664,74.481,74.4004,74.4077,55500.0
2014-04-28 11:25:00,101.49,101.63,101.46,101.56,35000.0,74.415,74.5177,74.393,74.4664,35000.0
2014-04-28 11:30:00,101.54,101.73,101.54,101.65,42800.0,74.4517,74.591,74.4517,74.5324,42800.0
2014-04-28 11:35:00,101.65,101.66,101.59,101.64,47200.0,74.5324,74.5397,74.4884,74.525,47200.0
2014-04-28 11:40:00,101.64,101.85,101.64,101.81,31200.0,74.525,74.679,74.525,74.6497,31200.0
2014-04-28 11:45:00,101.79,101.85,101.69,101.7,22300.0,74.635,74.679,74.5617,74.569,22300.0
2014-04-28 11:50:00,101.72,101.74,101.59,101.6,34500.0,74.5837,74.5984,74.4884,74.4957,34500.0
2014-04-28 11:55:00,101.59,101.62,101.52,101.55,85300.0,74.4884,74.5104,74.437,74.459,85300.0
2014-04-28 12:00:00,101.55,101.65,101.54,101.63,26900.0,74.459,74.5324,74.4517,74.5177,26900.0
2014-04-28 12:05:00,101.64,101.64,101.54,101.59,63000.0,74.525,74.525,74.4517,74.4884,63000.0
2014-04-28 12:10:00,101.59,101.7,101.59,101.66,42900.0,74.4884,74.569,74.4884,74.5397,42900.0
2014-04-28 12:15:00,101.66,101.7,101.59,101.62,35800.0,74.5397,74.569,74.4884,74.5104,35800.0
2014-04-28 12:20:00,101.61,101.63,101.56,101.59,49900.0,74.503,74.5177,74.4664,74.4884,49900.0
2014-04-28 12:25:00,101.57,101.65,101.48,101.58,62700.0,74.4737,74.5324,74.4077,74.481,62700.0
2014-04-28 12:30:00,101.59,101.62,101.52,101.57,55500.0,74.4884,74.5104,74.437,74.4737,55500.0
2014-04-28 12:35:00,101.58,101.62,101.49,101.58,49800.0,74.481,74.5104,74.415,74.481,49800.0
2014-04-28 12:40:00,101.59,101.6,101.49,101.51,43400.0,74.4884,74.4957,74.415,74.4297,43400.0
2014-04-28 12:45:00,101.51,101.54,101.43,101.52,35200.0,74.4297,74.4517,74.3711,74.437,35200.0
2014-04-28 12:50:00,101.51,101.54,101.44,101.44,41800.0,74.4297,74.4517,74.3784,74.3784,41800.0
2014-04-28 12:55:00,101.44,101.44,101.27,101.29,26200.0,74.3784,74.3784,74.2537,74.2684,26200.0
2014-04-28 13:00:00,101.29,101.29,101.01,101.02,36200.0,74.2684,74.2684,74.0631,74.0704,36200.0
2014-04-28 13:05:00,101.02,101.02,100.84,100.88,71300.0,74.0704,74.0704,73.9384,73.9678,71300.0
2014-04-28 13:10:00,100.88,100.92,100.83,100.88,81100.0,73.9678,73.9971,73.9311,73.9678,81100.0
2014-04-28 13:15:00,100.87,100.91,100.85,100.91,51700.0,73.9604,73.9898,73.9458,73.9898,51700.0
2014-04-28 13:20:00,100.88,100.89,100.72,100.72,72300.0,73.9678,73.9751,73.8505,73.8505,72300.0
2014-04-28 13:25:00,100.72,100.78,100.7,100.77,55100.0,73.8505,73.8945,73.8358,73.8871,55100.0
2014-04-28 13:30:00,100.77,100.81,100.68,100.7,69300.0,73.8871,73.9165,73.8211,73.8358,69300.0
2014-04-28 13:35:00,100.69,100.73,100.61,100.68,69900.0,73.8285,73.8578,73.7698,73.8211,69900.0
2014-04-28 13:40:00,100.68,100.7,100.65,100.66,55700.0,73.8211,73.8358,73.7991,73.8065,55700.0
2014-04-28 13:45:00,100.66,100.66,100.6,100.64,31900.0,73.8065,73.8065,73.7625,73.7918,31900.0
2014-04-28 13:50:00,100.65,100.77,100.64,100.65,69600.0,73.7991,73.8871,73.7918,73.7991,69600.0
2014-04-28 13:55:00,100.66,100.68,100.58,100.59,71400.0,73.8065,73.8211,73.7478,73.7551,71400.0
2014-04-28 14:00:00,100.59,100.61,100.49,100.54,58500.0,73.7551,73.7698,73.6818,73.7185,58500.0
2014-04-28 14:05:00,100.53,100.53,100.36,100.49,51600.0,73.7111,73.7111,73.5865,73.6818,51600.0
2014-04-28 14:10:00,100.51,100.69,100.48,100.67,46900.0,73.6965,73.8285,73.6745,73.8138,46900.0
2014-04-28 14:15:00,100.66,100.73,100.66,100.69,28600.0,73.8065,73.8578,73.8065,73.8285,28600.0
2014-04-28 14:20:00,100.68,100.72,100.62,100.68,57600.0,73.8211,73.8505,73.7771,73.8211,57600.0
2014-04-28 14:25:00,100.67,100.75,100.62,100.73,81400.0,73.8138,73.8725,73.7771,73.8578,81400.0
2014-04-28 14:30:00,100.73,100.76,100.65,100.69,41200.0,73.8578,73.8798,73.7991,73.8285,41200.0
2014-04-28 14:35:00,100.69,100.78,100.67,100.71,45600.0,73.8285,73.8945,73.8138,73.8431,45600.0
2014-04-28 14:40:00,100.71,100.71,100.6,100.65,25200.0,73.8431,73.8431,73.7625,73.7991,25200.0
2014-04-28 14:45:00,100.65,100.79,100.63,100.77,106700.0,73.7991,73.9018,73.7845,73.8871,106700.0
2014-04-28 14:50:00,100.76,100.84,100.75,100.76,44600.0,73.8798,73.9384,73.8725,73.8798,44600.0
2014-04-28 14:55:00,100.77,100.79,100.71,100.73,33500.0,73.8871,73.9018,73.8431,73.8578,33500.0
2014-04-28 15:00:00,100.73,100.83,100.71,100.8,53700.0,73.8578,73.9311,73.8431,73.9091,53700.0
2014-04-28 15:05:00,100.81,100.96,100.76,100.94,65600.0,73.9165,74.0264,73.8798,74.0118,65600.0
2014-04-28 15:10:00,100.94,100.98,100.87,100.96,79400.0,74.0118,74.0411,73.9604,74.0264,79400.0
2014-04-28 15:15:00,100.95,101.14,100.9,101.13,101000.0,74.0191,74.1584,73.9824,74.1511,101000.0
2014-04-28 15:20:00,101.15,101.19,101.05,101.17,130500.0,74.1657,74.1951,74.0924,74.1804,130500.0
2014-04-28 15:25:00,101.18,101.25,101.12,101.15,76900.0,74.1877,74.2391,74.1438,74.1657,76900.0
2014-04-28 15:30:00,101.15,101.33,101.15,101.27,117600.0,74.1657,74.2977,74.1657,74.2537,117600.0
2014-04-28 15:35:00,101.29,101.34,101.27,101.33,67000.0,74.2684,74.3051,74.2537,74.2977,67000.0
2014-04-28 15:40:00,101.33,101.36,101.3,101.34,108200.0,74.2977,74.3197,74.2757,74.3051,108200.0
2014-04-28 15:45:00,101.34,101.34,101.25,101.3,121600.0,74.3051,74.3051,74.2391,74.2757,121600.0
2014-04-28 15:50:00,101.3,101.38,101.27,101.31,177300.0,74.2757,74.3344,74.2537,74.2831,177300.0
2014-04-28 15:55:00,101.32,101.32,101.27,101.3,436400.0,74.2904,74.2904,74.2537,74.2757,436400.0
2014-04-29 09:30:00,101.84,103.18,101.84,103.11,490400.0,74.6717,75.6542,74.6717,75.6029,490400.0
2014-04-29 09:35:00,103.08,103.32,103.01,103.32,134800.0,75.5809,75.7568,75.5295,75.7568,134800.0
2014-04-29 09:40:00,103.32,103.48,103.1,103.31,101900.0,75.7568,75.8742,75.5955,75.7495,101900.0
2014-04-29 09:45:00,103.3,103.49,103.3,103.38,56200.0,75.7422,75.8815,75.7422,75.8008,56200.0
2014-04-29 09:50:00,103.37,103.47,103.31,103.4,90800.0,75.7935,75.8668,75.7495,75.8155,90800.0
2014-04-29 09:55:00,103.42,103.5,103.34,103.45,104100.0,75.8302,75.8888,75.7715,75.8522,104100.0
2014-04-29 10:00:00,103.45,103.58,103.38,103.4,118600.0,75.8522,75.9475,75.8008,75.8155,118600.0
2014-04-29 10:05:00,103.4,103.48,103.36,103.43,135800.0,75.8155,75.8742,75.7862,75.8375,135800.0
2014-04-29 10:10:00,103.44,103.47,103.17,103.17,82900.0,75.8448,75.8668,75.6469,75.6469,82900.0
2014-04-29 10:15:00,103.17,103.17,103.03,103.04,73000.0,75.6469,75.6469,75.5442,75.5515,73000.0
2014-04-29 10:20:00,103.04,103.1,102.89,102.9,70900.0,75.5515,75.5955,75.4416,75.4489,70900.0
2014-04-29 10:25:00,102.89,102.92,102.76,102.84,74300.0,75.4416,75.4636,75.3462,75.4049,74300.0
2014-04-29 10:30:00,102.82,103.03,102.77,102.89,64000.0,75.3902,75.5442,75.3536,75.4416,64000.0
2014-04-29 10:35:00,102.88,103.02,102.81,102.88,119200.0,75.4342,75.5369,75.3829,75.4342,119200.0
2014-04-29 10:40:00,102.88,102.92,102.75,102.92,46700.0,75.4342,75.4636,75.3389,75.4636,46700.0
2014-04-29 10:45:00,102.92,102.97,102.6,102.64,50800.0,75.4636,75.5002,75.2289,75.2583,50800.0
2014-04-29 10:50:00,102.65,102.72,102.58,102.67,33600.0,75.2656,75.3169,75.2143,75.2803,33600.0
2014-04-29 10:55:00,102.68,102.73,102.61,102.66,29500.0,75.2876,75.3242,75.2363,75.2729,29500.0
2014-04-29 11:00:00,102.65,102.92,102.63,102.77,51300.0,75.2656,75.4636,75.2509,75.3536,51300.0
2014-04-29 11:05:00,102.78,102.83,102.71,102.82,23500.0,75.3609,75.3976,75.3096,75.3902,23500.0
2014-04-29 11:10:00,102.81,102.91,102.75,102.77,46200.0,75.3829,75.4562,75.3389,75.3536,46200.0
2014-04-29 11:15:00,102.77,102.87,102.77,102.83,33400.0,75.3536,75.4269,75.3536,75.3976,33400.0
2014-04-29 11:20:00,102.83,102.94,102.83,102.84,57000.0,75.3976,75.4782,75.3976,75.4049,57000.0
2014-04-29 11:25:00,102.83,102.94,102.83,102.89,41900.0,75.3976,75.4782,75.3976,75.4416,41900.0
2014-04-29 11:30:00,102.9,102.97,102.85,102.92,42000.0,75.4489,75.5002,75.4122,75.4636,42000.0
2014-04-29 11:35:00,102.93,102.98,102.89,102.92,30000.0,75.4709,75.5076,75.4416,75.4636,30000.0
2014-04-29 11:40:00,102.92,102.96,102.89,102.9,36700.0,75.4636,75.4929,75.4416,75.4489,36700.0
2014-04-29 11:45:00,102.89,102.91,102.77,102.86,42300.0,75.4416,75.4562,75.3536,75.4196,42300.0
2014-04-29 11:50:00,102.88,102.94,102.82,102.87,28400.0,75.4342,75.4782,75.3902,75.4269,28400.0
2014-04-29 11:55:00,102.85,102.93,102.83,102.93,18600.0,75.4122,75.4709,75.3976,75.4709,18600.0
2014-04-29 12:00:00,102.93,102.93,102.75,102.75,24200.0,75.4709,75.4709,75.3389,75.3389,24200.0
2014-04-29 12:05:00,102.76,102.77,102.6,102.65,68800.0,75.3462,75.3536,75.2289,75.2656,68800.0
2014-04-29 12:10:00,102.65,102.71,102.55,102.7,92900.0,75.2656,75.3096,75.1923,75.3022,92900.0
2014-04-29 12:15:00,102.69,102.75,102.62,102.71,91200.0,75.2949,75.3389,75.2436,75.3096,91200.0
2014-04-29 12:20:00,102.72,102.91,102.69,102.81,58300.0,75.3169,75.4562,75.2949,75.3829,58300.0
2014-04-29 12:25:00,102.8,102.93,102.8,102.9,108300.0,75.3756,75.4709,75.3756,75.4489,108300.0
2014-04-29 12:30:00,102.89,102.91,102.83,102.85,59700.0,75.4416,75.4562,75.3976,75.4122,59700.0
2014-04-29 12:35:00,102.86,102.91,102.8,102.82,50600.0,75.4196,75.4562,75.3756,75.3902,50600.0
2014-04-29 12:40:00,102.83,103.05,102.83,103.04,62800.0,75.3976,75.5589,75.3976,75.5515,62800.0
2014-04-29 12:45:00,103.02,103.04,102.95,103.04,34800.0,75.5369,75.5515,75.4856,75.5515,34800.0
2014-04-29 12:50:00,103.04,103.09,102.96,102.96,33700.0,75.5515,75.5882,75.4929,75.4929,33700.0
2014-04-29 12:55:00,102.97,103.07,102.95,103.0,43400.0,75.5002,75.5735,75.4856,75.5222,43400.0
2014-04-29 13:00:00,102.99,103.0,102.95,102.95,53000.0,75.5149,75.5222,75.4856,75.4856,53000.0
2014-04-29 13:05:00,102.96,102.97,102.76,102.78,58700.0,75.4929,75.5002,75.3462,75.3609,58700.0
2014-04-29 13:10:00,102.78,102.79,102.6,102.62,39700.0,75.3609,75.3682,75.2289,75.2436,39700.0
2014-04-29 13:15:00,102.59,102.62,102.52,102.58,46200.0,75.2216,75.2436,75.1703,75.2143,46200.0
2014-04-29 13:20:00,102.58,102.62,102.43,102.45,42900.0,75.2143,75.2436,75.1043,75.1189,42900.0
2014-04-29 13:25:00,102.45,102.49,102.36,102.44,55100.0,75.1189,75.1483,75.053,75.1116,55100.0
2014-04-29 13:30:00,102.43,102.48,102.23,102.23,64400.0,75.1043,75.1409,74.9576,74.9576,64400.0
2014-04-29 13:35:00,102.22,102.43,102.21,102.43,63500.0,74.9503,75.1043,74.943,75.1043,63500.0
2014-04-29 13:40:00,102.42,102.42,102.23,102.27,44800.0,75.0969,75.0969,74.9576,74.987,44800.0
2014-04-29 13:45:00,102.26,102.26,102.11,102.25,71100.0,74.9796,74.9796,74.8696,74.9723,71100.0
2014-04-29 13:50:00,102.29,102.35,102.2,102.27,63600.0,75.0016,75.0456,74.9356,74.987,63600.0
2014-04-29 13:55:00,102.25,102.27,102.12,102.22,43000.0,74.9723,74.987,74.877,74.9503,43000.0
2014-04-29 14:00:00,102.21,102.3,102.14,102.26,57400.0,74.943,75.009,74.8916,74.9796,57400.0
2014-04-29 14:05:00,102.27,102.29,102.19,102.22,44800.0,74.987,75.0016,74.9283,74.9503,44800.0
2014-04-29 14:10:00,102.21,102.25,102.11,102.13,56300.0,74.943,74.9723,74.8696,74.8843,56300.0
2014-04-29 14:15:00,102.11,102.13,101.98,102.04,55100.0,74.8696,74.8843,74.7743,74.8183,55100.0
2014-04-29 14:20:00,102.04,102.2,102.04,102.17,43600.0,74.8183,74.9356,74.8183,74.9136,43600.0
2014-04-29 14:25:00,102.18,102.18,102.02,102.05,33200.0,74.921,74.921,74.8037,74.8257,33200.0
2014-04-29 14:30:00,102.05,102.12,101.98,102.12,33700.0,74.8257,74.877,74.7743,74.877,33700.0
2014-04-29 14:35:00,102.12,102.15,102.03,102.05,34100.0,74.877,74.899,74.811,74.8257,34100.0
2014-04-29 14:40:00,102.07,102.09,102.0,102.03,34300.0,74.8403,74.855,74.789,74.811,34300.0
2014-04-29 14:45:00,102.03,102.05,101.93,101.94,51600.0,74.811,74.8257,74.7377,74.745,51600.0
2014-04-29 14:50:00,101.93,102.02,101.91,101.92,60700.0,74.7377,74.8037,74.723,74.7303,60700.0
2014-04-29 14:55:00,101.92,101.96,101.79,101.8,103800.0,74.7303,74.7597,74.635,74.6423,103800.0
2014-04-29 15:00:00,101.8,101.91,101.8,101.87,79800.0,74.6423,74.723,74.6423,74.6937,79800.0
2014-04-29 15:05:00,101.87,101.92,101.83,101.9,65000.0,74.6937,74.7303,74.6643,74.7157,65000.0
2014-04-29 15:10:00,101.9,101.92,101.81,101.83,93300.0,74.7157,74.7303,74.6497,74.6643,93300.0
2014-04-29 15:15:00,101.83,101.84,101.78,101.82,43300.0,74.6643,74.6717,74.6277,74.657,43300.0
2014-04-29 15:20:00,101.81,101.83,101.72,101.78,83600.0,74.6497,74.6643,74.5837,74.6277,83600.0
2014-04-29 15:25:00,101.77,101.79,101.71,101.75,89200.0,74.6203,74.635,74.5764,74.6057,89200.0
2014-04-29 15:30:00,101.75,101.77,101.57,101.57,112200.0,74.6057,74.6203,74.4737,74.4737,112200.0
2014-04-29 15:35:00,101.58,101.62,101.53,101.55,179500.0,74.481,74.5104,74.4444,74.459,179500.0
2014-04-29 15:40:00,101.55,101.56,101.44,101.54,107900.0,74.459,74.4664,74.3784,74.4517,107900.0
2014-04-29 15:45:00,101.53,101.59,101.48,101.48,156200.0,74.4444,74.4884,74.4077,74.4077,156200.0
2014-04-29 15:50:00,101.49,101.52,101.42,101.46,156800.0,74.415,74.437,74.3637,74.393,156800.0
2014-04-29 15:55:00,101.46,101.49,101.34,101.36,576600.0,74.393,74.415,74.3051,74.3197,576600.0
2014-04-30 09:30:00,101.23,101.49,100.85,101.47,129000.0,74.2244,74.415,73.9458,74.4004,129000.0
2014-04-30 09:35:00,101.49,101.61,101.16,101.44,113500.0,74.415,74.503,74.1731,74.3784,113500.0
2014-04-30 09:40:00,101.42,101.69,101.36,101.42,121000.0,74.3637,74.5617,74.3197,74.3637,121000.0
2014-04-30 09:45:00,101.45,101.66,101.33,101.52,88800.0,74.3857,74.5397,74.2977,74.437,88800.0
2014-04-30 09:50:00,101.52,101.69,101.33,101.39,57800.0,74.437,74.5617,74.2977,74.3417,57800.0
2014-04-30 09:55:00,101.39,101.46,101.22,101.37,94100.0,74.3417,74.393,74.2171,74.3271,94100.0
2014-04-30 10:00:00,101.38,101.39,101.17,101.18,126100.0,74.3344,74.3417,74.1804,74.1877,126100.0
2014-04-30 10:05:00,101.18,101.4,101.12,101.33,61000.0,74.1877,74.3491,74.1438,74.2977,61000.0
2014-04-30 10:10:00,101.32,101.41,101.21,101.21,60100.0,74.2904,74.3564,74.2097,74.2097,60100.0
2014-04-30 10:15:00,101.21,101.37,101.21,101.36,72600.0,74.2097,74.3271,74.2097,74.3197,72600.0
2014-04-30 10:20:00,101.36,101.4,101.17,101.22,62300.0,74.3197,74.3491,74.1804,74.2171,62300.0
2014-04-30 10:25:00,101.21,101.28,101.19,101.24,58400.0,74.2097,74.2611,74.1951,74.2317,58400.0
2014-04-30 10:30:00,101.25,101.38,101.25,101.35,56600.0,74.2391,74.3344,74.2391,74.3124,56600.0
2014-04-30 10:35:00,101.33,101.37,101.29,101.33,65900.0,74.2977,74.3271,74.2684,74.2977,65900.0
2014-04-30 10:40:00,101.33,101.36,101.1,101.14,49700.0,74.2977,74.3197,74.1291,74.1584,49700.0
2014-04-30 10:45:00,101.14,101.28,101.13,101.25,32500.0,74.1584,74.2611,74.1511,74.2391,32500.0
2014-04-30 10:50:00,101.25,101.39,101.25,101.37,56100.0,74.2391,74.3417,74.2391,74.3271,56100.0
2014-04-30 10:55:00,101.36,101.36,101.26,101.29,39100.0,74.3197,74.3197,74.2464,74.2684,39100.0
2014-04-30 11:00:00,101.28,101.31,101.12,101.21,38300.0,74.2611,74.2831,74.1438,74.2097,38300.0
2014-04-30 11:05:00,101.22,101.4,101.16,101.35,69200.0,74.2171,74.3491,74.1731,74.3124,69200.0
2014-04-30 11:10:00,101.33,101.33,101.11,101.11,40800.0,74.2977,74.2977,74.1364,74.1364,40800.0
2014-04-30 11:15:00,101.1,101.22,101.08,101.21,62300.0,74.1291,74.2171,74.1144,74.2097,62300.0
2014-04-30 11:20:00,101.19,101.27,101.18,101.23,41100.0,74.1951,74.2537,74.1877,74.2244,41100.0
2014-04-30 11:25:00,101.23,101.25,101.13,101.23,37000.0,74.2244,74.2391,74.1511,74.2244,37000.0
2014-04-30 11:30:00,101.23,101.34,101.22,101.33,35900.0,74.2244,74.3051,74.2171,74.2977,35900.0
2014-04-30 11:35:00,101.31,101.33,101.27,101.31,27500.0,74.2831,74.2977,74.2537,74.2831,27500.0
2014-04-30 11:40:00,101.3,101.31,101.23,101.3,25900.0,74.2757,74.2831,74.2244,74.2757,25900.0
2014-04-30 11:45:00,101.27,101.39,101.25,101.35,42100.0,74.2537,74.3417,74.2391,74.3124,42100.0
2014-04-30 11:50:00,101.34,101.42,101.3,101.35,72800.0,74.3051,74.3637,74.2757,74.3124,72800.0
2014-04-30 11:55:00,101.38,101.41,101.32,101.35,28200.0,74.3344,74.3564,74.2904,74.3124,28200.0
2014-04-30 12:00:00,101.35,101.43,101.34,101.41,25100.0,74.3124,74.3711,74.3051,74.3564,25100.0
2014-04-30 12:05:00,101.41,101.44,101.35,101.42,33600.0,74.3564,74.3784,74.3124,74.3637,33600.0
2014-04-30 12:10:00,101.43,101.51,101.41,101.45,26400.0,74.3711,74.4297,74.3564,74.3857,26400.0
2014-04-30 12:15:00,101.44,101.56,101.42,101.42,66800.0,74.3784,74.4664,74.3637,74.3637,66800.0
2014-04-30 12:20:00,101.44,101.51,101.39,101.41,25400.0,74.3784,74.4297,74.3417,74.3564,25400.0
2014-04-30 12:25:00,101.41,101.47,101.39,101.47,34100.0,74.3564,74.4004,74.3417,74.4004,34100.0
2014-04-30 12:30:00,101.49,101.57,101.45,101.53,36100.0,74.415,74.4737,74.3857,74.4444,36100.0
2014-04-30 12:35:00,101.54,101.54,101.45,101.47,17500.0,74.4517,74.4517,74.3857,74.4004,17500.0
2014-04-30 12:40:00,101.47,101.54,101.46,101.48,23900.0,74.4004,74.4517,74.393,74.4077,23900.0
2014-04-30 12:45:00,101.5,101.55,101.46,101.53,30800.0,74.4224,74.459,74.393,74.4444,30800.0
2014-04-30 12:50:00,101.53,101.57,101.52,101.55,26200.0,74.4444,74.4737,74.437,74.459,26200.0
2014-04-30 12:55:00,101.54,101.58,101.5,101.53,12600.0,74.4517,74.481,74.4224,74.4444,12600.0
2014-04-30 13:00:00,101.55,101.6,101.51,101.59,12900.0,74.459,74.4957,74.4297,74.4884,12900.0
2014-04-30 13:05:00,101.59,101.65,101.57,101.64,24400.0,74.4884,74.5324,74.4737,74.525,24400.0
2014-04-30 13:10:00,101.64,101.7,101.6,101.66,23800.0,74.525,74.569,74.4957,74.5397,23800.0
2014-04-30 13:15:00,101.66,101.71,101.56,101.57,16900.0,74.5397,74.5764,74.4664,74.4737,16900.0
2014-04-30 13:20:00,101.56,101.6,101.48,101.58,11400.0,74.4664,74.4957,74.4077,74.481,11400.0
2014-04-30 13:25:00,101.61,101.67,101.6,101.63,18800.0,74.503,74.547,74.4957,74.5177,18800.0
2014-04-30 13:30:00,101.62,101.74,101.61,101.64,22800.0,74.5104,74.5984,74.503,74.525,22800.0
2014-04-30 13:35:00,101.61,101.66,101.61,101.64,9300.0,74.503,74.5397,74.503,74.525,9300.0
2014-04-30 13:40:00,101.65,101.65,101.48,101.49,13100.0,74.5324,74.5324,74.4077,74.415,13100.0
2014-04-30 13:45:00,101.5,101.59,101.5,101.52,11400.0,74.4224,74.4884,74.4224,74.437,11400.0
2014-04-30 13:50:00,101.52,101.53,101.46,101.46,10200.0,74.437,74.4444,74.393,74.393,10200.0
2014-04-30 13:55:00,101.46,101.46,101.36,101.4,27700.0,74.393,74.393,74.3197,74.3491,27700.0
2014-04-30 14:00:00,101.4,101.61,101.29,101.54,58900.0,74.3491,74.503,74.2684,74.4517,58900.0
2014-04-30 14:05:00,101.54,101.56,101.29,101.36,25200.0,74.4517,74.4664,74.2684,74.3197,25200.0
2014-04-30 14:10:00,101.4,101.43,101.22,101.29,51900.0,74.3491,74.3711,74.2171,74.2684,51900.0
2014-04-30 14:15:00,101.27,101.49,101.22,101.49,49200.0,74.2537,74.415,74.2171,74.415,49200.0
2014-04-30 14:20:00,101.49,101.66,101.47,101.66,52700.0,74.415,74.5397,74.4004,74.5397,52700.0
2014-04-30 14:25:00,101.65,101.72,101.56,101.67,40700.0,74.5324,74.5837,74.4664,74.547,40700.0
2014-04-30 14:30:00,101.66,101.76,101.65,101.74,43400.0,74.5397,74.613,74.5324,74.5984,43400.0
2014-04-30 14:35:00,101.76,101.83,101.7,101.72,34400.0,74.613,74.6643,74.569,74.5837,34400.0
2014-04-30 14:40:00,101.71,101.78,101.69,101.74,32100.0,74.5764,74.6277,74.5617,74.5984,32100.0
2014-04-30 14:45:00,101.75,101.91,101.74,101.85,66600.0,74.6057,74.723,74.5984,74.679,66600.0
2014-04-30 14:50:00,101.85,101.88,101.78,101.82,20100.0,74.679,74.701,74.6277,74.657,20100.0
2014-04-30 14:55:00,101.83,101.86,101.77,101.81,24100.0,74.6643,74.6863,74.6203,74.6497,24100.0
2014-04-30 15:00:00,101.82,101.84,101.66,101.73,33700.0,74.657,74.6717,74.5397,74.591,33700.0
2014-04-30 15:05:00,101.73,101.74,101.58,101.58,38100.0,74.591,74.5984,74.481,74.481,38100.0
2014-04-30 15:10:00,101.58,101.71,101.56,101.59,32400.0,74.481,74.5764,74.4664,74.4884,32400.0
2014-04-30 15:15:00,101.6,101.6,101.45,101.54,29100.0,74.4957,74.4957,74.3857,74.4517,29100.0
2014-04-30 15:20:00,101.55,101.59,101.48,101.5,29400.0,74.459,74.4884,74.4077,74.4224,29400.0
2014-04-30 15:25:00,101.5,101.62,101.49,101.55,47100.0,74.4224,74.5104,74.415,74.459,47100.0
2014-04-30 15:30:00,101.57,101.67,101.57,101.67,70100.0,74.4737,74.547,74.4737,74.547,70100.0
2014-04-30 15:35:00,101.67,101.67,101.52,101.52,71200.0,74.547,74.547,74.437,74.437,71200.0
2014-04-30 15:40:00,101.52,101.63,101.49,101.63,93800.0,74.437,74.5177,74.415,74.5177,93800.0
2014-04-30 15:45:00,101.62,101.63,101.38,101.51,147600.0,74.5104,74.5177,74.3344,74.4297,147600.0
2014-04-30 15:50:00,101.52,101.61,101.52,101.58,125600.0,74.437,74.503,74.437,74.481,125600.0
2014-04-30 15:55:00,101.58,101.61,101.5,101.54,257500.0,74.481,74.503,74.4224,74.4517,257500.0
2014-05-01 09:30:00,101.58,101.78,101.03,101.23,102500.0,74.481,74.6277,74.0778,74.2244,102500.0
2014-05-01 09:35:00,101.32,101.45,101.18,101.27,69800.0,74.2904,74.3857,74.1877,74.2537,69800.0
2014-05-01 09:40:00,101.23,101.52,101.18,101.46,41000.0,74.2244,74.437,74.1877,74.393,41000.0
2014-05-01 09:45:00,101.47,101.53,101.33,101.39,52100.0,74.4004,74.4444,74.2977,74.3417,52100.0
2014-05-01 09:50:00,101.41,101.53,101.22,101.22,41200.0,74.3564,74.4444,74.2171,74.2171,41200.0
2014-05-01 09:55:00,101.23,101.24,100.95,101.11,60400.0,74.2244,74.2317,74.0191,74.1364,60400.0
2014-05-01 10:00:00,101.1,101.24,100.96,101.03,84300.0,74.1291,74.2317,74.0264,74.0778,84300.0
2014-05-01 10:05:00,101.04,101.18,100.99,101.0,31600.0,74.0851,74.1877,74.0484,74.0558,31600.0
2014-05-01 10:10:00,101.01,101.1,100.83,100.85,52600.0,74.0631,74.1291,73.9311,73.9458,52600.0
2014-05-01 10:15:00,100.83,100.91,100.68,100.72,45300.0,73.9311,73.9898,73.8211,73.8505,45300.0
2014-05-01 10:20:00,100.7,100.79,100.63,100.74,38100.0,73.8358,73.9018,73.7845,73.8651,38100.0
2014-05-01 10:25:00,100.76,100.94,100.75,100.93,25200.0,73.8798,74.0118,73.8725,74.0044,25200.0
2014-05-01 10:30:00,100.92,100.95,100.84,100.94,30900.0,73.9971,74.0191,73.9384,74.0118,30900.0
2014-05-01 10:35:00,100.93,100.97,100.8,100.97,31100.0,74.0044,74.0338,73.9091,74.0338,31100.0
2014-05-01 10:40:00,100.98,101.09,100.94,101.09,33900.0,74.0411,74.1218,74.0118,74.1218,33900.0
2014-05-01 10:45:00,101.11,101.23,101.06,101.22,20600.0,74.1364,74.2244,74.0998,74.2171,20600.0
2014-05-01 10:50:00,101.21,101.32,101.2,101.25,18300.0,74.2097,74.2904,74.2024,74.2391,18300.0
2014-05-01 10:55:00,101.25,101.25,101.09,101.17,37700.0,74.2391,74.2391,74.1218,74.1804,37700.0
2014-05-01 11:00:00,101.17,101.23,101.13,101.19,33900.0,74.1804,74.2244,74.1511,74.1951,33900.0
2014-05-01 11:05:00,101.22,101.22,101.01,101.1,27800.0,74.2171,74.2171,74.0631,74.1291,27800.0
2014-05-01 11:10:00,101.12,101.21,101.09,101.11,31400.0,74.1438,74.2097,74.1218,74.1364,31400.0
2014-05-01 11:15:00,101.11,101.15,101.01,101.03,30000.0,74.1364,74.1657,74.0631,74.0778,30000.0
2014-05-01 11:20:00,101.02,101.1,100.98,101.04,24100.0,74.0704,74.1291,74.0411,74.0851,24100.0
2014-05-01 11:25:00,101.05,101.12,101.01,101.01,30600.0,74.0924,74.1438,74.0631,74.0631,30600.0
2014-05-01 11:30:00,101.03,101.1,101.01,101.06,62400.0,74.0778,74.1291,74.0631,74.0998,62400.0
2014-05-01 11:35:00,101.07,101.13,101.03,101.09,18900.0,74.1071,74.1511,74.0778,74.1218,18900.0
2014-05-01 11:40:00,101.08,101.22,101.08,101.14,27400.0,74.1144,74.2171,74.1144,74.1584,27400.0
2014-05-01 11:45:00,101.12,101.19,101.05,101.16,23200.0,74.1438,74.1951,74.0924,74.1731,23200.0
2014-05-01 11:50:00,101.16,101.22,101.13,101.16,21600.0,74.1731,74.2171,74.1511,74.1731,21600.0
2014-05-01 11:55:00,101.15,101.18,101.05,101.11,20200.0,74.1657,74.1877,74.0924,74.1364,20200.0
2014-05-01 12:00:00,101.12,101.12,100.96,100.96,11400.0,74.1438,74.1438,74.0264,74.0264,11400.0
2014-05-01 12:05:00,100.97,101.04,100.96,101.02,20700.0,74.0338,74.0851,74.0264,74.0704,20700.0
2014-05-01 12:10:00,101.01,101.05,100.98,101.05,31700.0,74.0631,74.0924,74.0411,74.0924,31700.0
2014-05-01 12:15:00,101.04,101.1,101.0,101.0,12000.0,74.0851,74.1291,74.0558,74.0558,12000.0
2014-05-01 12:20:00,101.0,101.1,100.97,101.1,21400.0,74.0558,74.1291,74.0338,74.1291,21400.0
2014-05-01 12:25:00,101.09,101.11,101.02,101.09,12500.0,74.1218,74.1364,74.0704,74.1218,12500.0
2014-05-01 12:30:00,101.1,101.11,101.02,101.11,71200.0,74.1291,74.1364,74.0704,74.1364,71200.0
2014-05-01 12:35:00,101.12,101.21,101.1,101.11,214800.0,74.1438,74.2097,74.1291,74.1364,214800.0
2014-05-01 12:40:00,101.1,101.13,101.04,101.07,15900.0,74.1291,74.1511,74.0851,74.1071,15900.0
2014-05-01 12:45:00,101.07,101.07,100.92,100.94,21400.0,74.1071,74.1071,73.9971,74.0118,21400.0
2014-05-01 12:50:00,100.96,101.05,100.95,100.98,20200.0,74.0264,74.0924,74.0191,74.0411,20200.0
2014-05-01 12:55:00,100.99,101.0,100.94,100.95,17000.0,74.0484,74.0558,74.0118,74.0191,17000.0
2014-05-01 13:00:00,100.96,101.01,100.89,100.94,24800.0,74.0264,74.0631,73.9751,74.0118,24800.0
2014-05-01 13:05:00,100.95,101.04,100.93,101.04,29400.0,74.0191,74.0851,74.0044,74.0851,29400.0
2014-05-01 13:10:00,101.04,101.06,100.9,100.92,21600.0,74.0851,74.0998,73.9824,73.9971,21600.0
2014-05-01 13:15:00,100.94,100.97,100.88,100.89,25800.0,74.0118,74.0338,73.9678,73.9751,25800.0
2014-05-01 13:20:00,100.89,100.95,100.86,100.93,39600.0,73.9751,74.0191,73.9531,74.0044,39600.0
2014-05-01 13:25:00,100.92,100.97,100.88,100.93,22400.0,73.9971,74.0338,73.9678,74.0044,22400.0
2014-05-01 13:30:00,100.93,100.93,100.84,100.91,20100.0,74.0044,74.0044,73.9384,73.9898,20100.0
2014-05-01 13:35:00,100.91,100.92,100.87,100.89,12000.0,73.9898,73.9971,73.9604,73.9751,12000.0
2014-05-01 13:40:00,100.89,100.94,100.85,100.89,18800.0,73.9751,74.0118,73.9458,73.9751,18800.0
2014-05-01 13:45:00,100.9,100.91,100.75,100.79,19700.0,73.9824,73.9898,73.8725,73.9018,19700.0
2014-05-01 13:50:00,100.77,100.79,100.71,100.73,25800.0,73.8871,73.9018,73.8431,73.8578,25800.0
2014-05-01 13:55:00,100.74,100.79,100.62,100.67,42100.0,73.8651,73.9018,73.7771,73.8138,42100.0
2014-05-01 14:00:00,100.71,100.85,100.7,100.84,21300.0,73.8431,73.9458,73.8358,73.9384,21300.0
2014-05-01 14:05:00,100.84,100.87,100.78,100.78,42800.0,73.9384,73.9604,73.8945,73.8945,42800.0
2014-05-01 14:10:00,100.81,100.84,100.74,100.75,20400.0,73.9165,73.9384,73.8651,73.8725,20400.0
2014-05-01 14:15:00,100.76,100.84,100.75,100.79,33900.0,73.8798,73.9384,73.8725,73.9018,33900.0
2014-05-01 14:20:00,100.79,100.8,100.74,100.77,40500.0,73.9018,73.9091,73.8651,73.8871,40500.0
2014-05-01 14:25:00,100.76,100.85,100.75,100.81,31800.0,73.8798,73.9458,73.8725,73.9165,31800.0
2014-05-01 14:30:00,100.81,100.91,100.76,100.77,35400.0,73.9165,73.9898,73.8798,73.8871,35400.0
2014-05-01 14:35:00,100.78,100.8,100.67,100.75,30100.0,73.8945,73.9091,73.8138,73.8725,30100.0
2014-05-01 14:40:00,100.77,100.79,100.69,100.69,66200.0,73.8871,73.9018,73.8285,73.8285,66200.0
2014-05-01 14:45:00,100.68,100.76,100.57,100.75,97000.0,73.8211,73.8798,73.7405,73.8725,97000.0
2014-05-01 14:50:00,100.75,100.79,100.69,100.75,64800.0,73.8725,73.9018,73.8285,73.8725,64800.0
2014-05-01 14:55:00,100.75,100.78,100.69,100.69,50400.0,73.8725,73.8945,73.8285,73.8285,50400.0
2014-05-01 15:00:00,100.67,100.73,100.63,100.64,37900.0,73.8138,73.8578,73.7845,73.7918,37900.0
2014-05-01 15:05:00,100.63,100.73,100.62,100.72,20300.0,73.7845,73.8578,73.7771,73.8505,20300.0
2014-05-01 15:10:00,100.71,100.77,100.58,100.74,34800.0,73.8431,73.8871,73.7478,73.8651,34800.0
2014-05-01 15:15:00,100.74,100.86,100.71,100.82,39700.0,73.8651,73.9531,73.8431,73.9238,39700.0
2014-05-01 15:20:00,100.81,100.83,100.73,100.8,53100.0,73.9165,73.9311,73.8578,73.9091,53100.0
2014-05-01 15:25:00,100.8,100.8,100.69,100.7,58900.0,73.9091,73.9091,73.8285,73.8358,58900.0
2014-05-01 15:30:00,100.7,100.8,100.67,100.79,43400.0,73.8358,73.9091,73.8138,73.9018,43400.0
2014-05-01 15:35:00,100.8,100.84,100.74,100.8,73600.0,73.9091,73.9384,73.8651,73.9091,73600.0
2014-05-01 15:40:00,100.81,100.87,100.78,100.78,111100.0,73.9165,73.9604,73.8945,73.8945,111100.0
2014-05-01 15:45:00,100.79,100.85,100.73,100.81,82200.0,73.9018,73.9458,73.8578,73.9165,82200.0
2014-05-01 15:50:00,100.82,100.91,100.81,100.81,170400.0,73.9238,73.9898,73.9165,73.9165,170400.0
2014-05-01 15:55:00,100.81,100.85,100.75,100.8,268000.0,73.9165,73.9458,73.8725,73.9091,268000.0
2014-05-02 09:30:00,101.39,101.39,100.71,101.05,78700.0,74.3417,74.3417,73.8431,74.0924,78700.0
2014-05-02 09:35:00,101.04,101.4,101.04,101.39,36600.0,74.0851,74.3491,74.0851,74.3417,36600.0
2014-05-02 09:40:00,101.39,101.45,101.16,101.31,105100.0,74.3417,74.3857,74.1731,74.2831,105100.0
2014-05-02 09:45:00,101.31,101.42,101.09,101.09,58000.0,74.2831,74.3637,74.1218,74.1218,58000.0
2014-05-02 09:50:00,101.09,101.44,101.07,101.3,50800.0,74.1218,74.3784,74.1071,74.2757,50800.0
2014-05-02 09:55:00,101.32,101.4,101.13,101.27,28500.0,74.2904,74.3491,74.1511,74.2537,28500.0
2014-05-02 10:00:00,101.29,101.44,101.2,101.33,43600.0,74.2684,74.3784,74.2024,74.2977,43600.0
2014-05-02 10:05:00,101.35,101.53,101.3,101.44,65600.0,74.3124,74.4444,74.2757,74.3784,65600.0
2014-05-02 10:10:00,101.45,101.62,101.36,101.62,144700.0,74.3857,74.5104,74.3197,74.5104,144700.0
2014-05-02 10:15:00,101.62,101.7,101.5,101.7,55700.0,74.5104,74.569,74.4224,74.569,55700.0
2014-05-02 10:20:00,101.69,101.72,101.52,101.66,49700.0,74.5617,74.5837,74.437,74.5397,49700.0
2014-05-02 10:25:00,101.69,101.72,101.4,101.43,55500.0,74.5617,74.5837,74.3491,74.3711,55500.0
2014-05-02 10:30:00,101.47,101.56,101.44,101.49,25500.0,74.4004,74.4664,74.3784,74.415,25500.0
2014-05-02 10:35:00,101.49,101.59,101.39,101.49,30400.0,74.415,74.4884,74.3417,74.415,30400.0
2014-05-02 10:40:00,101.49,101.59,101.3,101.38,37900.0,74.415,74.4884,74.2757,74.3344,37900.0
2014-05-02 10:45:00,101.39,101.44,101.06,101.08,47100.0,74.3417,74.3784,74.0998,74.1144,47100.0
2014-05-02 10:50:00,101.06,101.31,101.01,101.26,73200.0,74.0998,74.2831,74.0631,74.2464,73200.0
2014-05-02 10:55:00,101.25,101.39,101.23,101.24,24600.0,74.2391,74.3417,74.2244,74.2317,24600.0
2014-05-02 11:00:00,101.22,101.46,101.18,101.43,38400.0,74.2171,74.393,74.1877,74.3711,38400.0
2014-05-02 11:05:00,101.45,101.51,101.38,101.43,24900.0,74.3857,74.4297,74.3344,74.3711,24900.0
2014-05-02 11:10:00,101.4,101.4,101.24,101.29,26300.0,74.3491,74.3491,74.2317,74.2684,26300.0
2014-05-02 11:15:00,101.29,101.43,101.2,101.42,75100.0,74.2684,74.3711,74.2024,74.3637,75100.0
2014-05-02 11:20:00,101.42,101.45,101.26,101.27,30000.0,74.3637,74.3857,74.2464,74.2537,30000.0
2014-05-02 11:25:00,101.3,101.45,101.26,101.37,77800.0,74.2757,74.3857,74.2464,74.3271,77800.0
2014-05-02 11:30:00,101.37,101.55,101.36,101.52,53000.0,74.3271,74.459,74.3197,74.437,53000.0
2014-05-02 11:35:00,101.51,101.56,101.46,101.46,41900.0,74.4297,74.4664,74.393,74.393,41900.0
2014-05-02 11:40:00,101.45,101.49,101.38,101.4,20800.0,74.3857,74.415,74.3344,74.3491,20800.0
2014-05-02 11:45:00,101.4,101.45,101.38,101.42,73300.0,74.3491,74.3857,74.3344,74.3637,73300.0
2014-05-02 11:50:00,101.42,101.43,101.34,101.34,43500.0,74.3637,74.3711,74.3051,74.3051,43500.0
2014-05-02 11:55:00,101.35,101.43,101.33,101.39,28000.0,74.3124,74.3711,74.2977,74.3417,28000.0
2014-05-02 12:00:00,101.38,101.41,101.3,101.33,56900.0,74.3344,74.3564,74.2757,74.2977,56900.0
2014-05-02 12:05:00,101.34,101.39,101.29,101.33,26000.0,74.3051,74.3417,74.2684,74.2977,26000.0
2014-05-02 12:10:00,101.31,101.34,101.28,101.34,16600.0,74.2831,74.3051,74.2611,74.3051,16600.0
2014-05-02 12:15:00,101.38,101.41,101.33,101.39,37300.0,74.3344,74.3564,74.2977,74.3417,37300.0
2014-05-02 12:20:00,101.38,101.39,101.3,101.35,18600.0,74.3344,74.3417,74.2757,74.3124,18600.0
2014-05-02 12:25:00,101.35,101.36,101.3,101.32,15300.0,74.3124,74.3197,74.2757,74.2904,15300.0
2014-05-02 12:30:00,101.32,101.38,101.27,101.27,16400.0,74.2904,74.3344,74.2537,74.2537,16400.0
2014-05-02 12:35:00,101.27,101.34,101.26,101.33,13900.0,74.2537,74.3051,74.2464,74.2977,13900.0
2014-05-02 12:40:00,101.33,101.35,101.27,101.32,59500.0,74.2977,74.3124,74.2537,74.2904,59500.0
2014-05-02 12:45:00,101.31,101.34,101.26,101.3,46200.0,74.2831,74.3051,74.2464,74.2757,46200.0
2014-05-02 12:50:00,101.3,101.32,101.25,101.29,14700.0,74.2757,74.2904,74.2391,74.2684,14700.0
2014-05-02 12:55:00,101.29,101.35,101.29,101.33,19800.0,74.2684,74.3124,74.2684,74.2977,19800.0
2014-05-02 13:00:00,101.32,101.35,101.3,101.32,15400.0,74.2904,74.3124,74.2757,74.2904,15400.0
2014-05-02 13:05:00,101.32,101.37,101.3,101.31,13900.0,74.2904,74.3271,74.2757,74.2831,13900.0
2014-05-02 13:10:00,101.3,101.34,101.26,101.32,16000.0,74.2757,74.3051,74.2464,74.2904,16000.0
2014-05-02 13:15:00,101.33,101.33,101.26,101.28,21500.0,74.2977,74.2977,74.2464,74.2611,21500.0
2014-05-02 13:20:00,101.31,101.32,101.25,101.3,28600.0,74.2831,74.2904,74.2391,74.2757,28600.0
2014-05-02 13:25:00,101.3,101.34,101.21,101.22,26200.0,74.2757,74.3051,74.2097,74.2171,26200.0
2014-05-02 13:30:00,101.22,101.28,101.09,101.21,70100.0,74.2171,74.2611,74.1218,74.2097,70100.0
2014-05-02 13:35:00,101.22,101.27,101.17,101.2,23000.0,74.2171,74.2537,74.1804,74.2024,23000.0
2014-05-02 13:40:00,101.19,101.22,101.13,101.17,40800.0,74.1951,74.2171,74.1511,74.1804,40800.0
2014-05-02 13:45:00,101.18,101.23,101.14,101.21,27500.0,74.1877,74.2244,74.1584,74.2097,27500.0
2014-05-02 13:50:00,101.22,101.25,101.1,101.11,36900.0,74.2171,74.2391,74.1291,74.1364,36900.0
2014-05-02 13:55:00,101.11,101.11,100.99,100.99,31400.0,74.1364,74.1364,74.0484,74.0484,31400.0
2014-05-02 14:00:00,100.98,100.98,100.8,100.92,63300.0,74.0411,74.0411,73.9091,73.9971,63300.0
2014-05-02 14:05:00,100.92,100.99,100.79,100.79,47700.0,73.9971,74.0484,73.9018,73.9018,47700.0
2014-05-02 14:10:00,100.8,101.01,100.8,100.98,40100.0,73.9091,74.0631,73.9091,74.0411,40100.0
2014-05-02 14:15:00,100.99,101.07,100.98,101.06,79500.0,74.0484,74.1071,74.0411,74.0998,79500.0
2014-05-02 14:20:00,101.05,101.09,101.01,101.04,34400.0,74.0924,74.1218,74.0631,74.0851,34400.0
2014-05-02 14:25:00,101.05,101.07,101.02,101.03,30100.0,74.0924,74.1071,74.0704,74.0778,30100.0
2014-05-02 14:30:00,101.05,101.09,101.01,101.09,32400.0,74.0924,74.1218,74.0631,74.1218,32400.0
2014-05-02 14:35:00,101.08,101.17,101.08,101.11,46900.0,74.1144,74.1804,74.1144,74.1364,46900.0
2014-05-02 14:40:00,101.12,101.2,101.09,101.1,61300.0,74.1438,74.2024,74.1218,74.1291,61300.0
2014-05-02 14:45:00,101.11,101.14,101.04,101.06,31500.0,74.1364,74.1584,74.0851,74.0998,31500.0
2014-05-02 14:50:00,101.07,101.11,101.0,101.11,40400.0,74.1071,74.1364,74.0558,74.1364,40400.0
2014-05-02 14:55:00,101.1,101.14,101.01,101.1,43300.0,74.1291,74.1584,74.0631,74.1291,43300.0
2014-05-02 15:00:00,101.1,101.19,101.05,101.19,35200.0,74.1291,74.1951,74.0924,74.1951,35200.0
2014-05-02 15:05:00,101.19,101.22,101.05,101.2,42500.0,74.1951,74.2171,74.0924,74.2024,42500.0
2014-05-02 15:10:00,101.2,101.25,101.09,101.1,38000.0,74.2024,74.2391,74.1218,74.1291,38000.0
2014-05-02 15:15:00,101.13,101.21,101.09,101.14,28400.0,74.1511,74.2097,74.1218,74.1584,28400.0
2014-05-02 15:20:00,101.14,101.19,101.11,101.12,34400.0,74.1584,74.1951,74.1364,74.1438,34400.0
2014-05-02 15:25:00,101.13,101.15,101.07,101.09,44300.0,74.1511,74.1657,74.1071,74.1218,44300.0
2014-05-02 15:30:00,101.1,101.11,100.99,101.04,78100.0,74.1291,74.1364,74.0484,74.0851,78100.0
2014-05-02 15:35:00,101.02,101.08,100.96,100.96,49900.0,74.0704,74.1144,74.0264,74.0264,49900.0
2014-05-02 15:40:00,100.97,101.06,100.96,101.05,64100.0,74.0338,74.0998,74.0264,74.0924,64100.0
2014-05-02 15:45:00,101.06,101.09,100.99,101.04,105400.0,74.0998,74.1218,74.0484,74.0851,105400.0
2014-05-02 15:50:00,101.04,101.19,101.0,101.1,178900.0,74.0851,74.1951,74.0558,74.1291,178900.0
2014-05-02 15:55:00,101.11,101.17,100.99,101.0,275800.0,74.1364,74.1804,74.0484,74.0558,275800.0
2014-05-05 09:30:00,100.65,100.78,100.58,100.63,101500.0,73.7991,73.8945,73.7478,73.7845,101500.0
2014-05-05 09:35:00,100.64,100.7,100.49,100.68,37800.0,73.7918,73.8358,73.6818,73.8211,37800.0
2014-05-05 09:40:00,100.68,101.04,100.64,101.03,55000.0,73.8211,74.0851,73.7918,74.0778,55000.0
2014-05-05 09:45:00,101.03,101.07,100.77,100.77,58100.0,74.0778,74.1071,73.8871,73.8871,58100.0
2014-05-05 09:50:00,100.8,101.1,100.75,101.0,23900.0,73.9091,74.1291,73.8725,74.0558,23900.0
2014-05-05 09:55:00,100.99,101.12,100.93,101.08,24400.0,74.0484,74.1438,74.0044,74.1144,24400.0
2014-05-05 10:00:00,101.11,101.17,100.96,100.98,30100.0,74.1364,74.1804,74.0264,74.0411,30100.0
2014-05-05 10:05:00,100.99,101.0,100.86,100.87,19100.0,74.0484,74.0558,73.9531,73.9604,19100.0
2014-05-05 10:10:00,100.88,100.96,100.88,100.96,43300.0,73.9678,74.0264,73.9678,74.0264,43300.0
2014-05-05 10:15:00,100.97,101.17,100.97,101.17,34300.0,74.0338,74.1804,74.0338,74.1804,34300.0
2014-05-05 10:20:00,101.18,101.3,101.17,101.28,32100.0,74.1877,74.2757,74.1804,74.2611,32100.0
2014-05-05 10:25:00,101.28,101.32,101.16,101.17,27400.0,74.2611,74.2904,74.1731,74.1804,27400.0
2014-05-05 10:30:00,101.2,101.34,101.17,101.28,21800.0,74.2024,74.3051,74.1804,74.2611,21800.0
2014-05-05 10:35:00,101.28,101.5,101.28,101.49,28500.0,74.2611,74.4224,74.2611,74.415,28500.0
2014-05-05 10:40:00,101.5,101.59,101.45,101.58,24300.0,74.4224,74.4884,74.3857,74.481,24300.0
2014-05-05 10:45:00,101.59,101.67,101.56,101.56,32400.0,74.4884,74.547,74.4664,74.4664,32400.0
2014-05-05 10:50:00,101.58,101.59,101.39,101.39,32300.0,74.481,74.4884,74.3417,74.3417,32300.0
2014-05-05 10:55:00,101.4,101.55,101.34,101.55,15500.0,74.3491,74.459,74.3051,74.459,15500.0
2014-05-05 11:00:00,101.56,101.56,101.46,101.46,13700.0,74.4664,74.4664,74.393,74.393,13700.0
2014-05-05 11:05:00,101.46,101.47,101.29,101.31,16300.0,74.393,74.4004,74.2684,74.2831,16300.0
2014-05-05 11:10:00,101.31,101.4,101.24,101.34,16600.0,74.2831,74.3491,74.2317,74.3051,16600.0
2014-05-05 11:15:00,101.35,101.45,101.29,101.33,25000.0,74.3124,74.3857,74.2684,74.2977,25000.0
2014-05-05 11:20:00,101.32,101.48,101.32,101.46,24300.0,74.2904,74.4077,74.2904,74.393,24300.0
2014-05-05 11:25:00,101.44,101.46,101.31,101.37,37600.0,74.3784,74.393,74.2831,74.3271,37600.0
2014-05-05 11:30:00,101.37,101.47,101.37,101.43,52600.0,74.3271,74.4004,74.3271,74.3711,52600.0
2014-05-05 11:35:00,101.43,101.47,101.4,101.44,19200.0,74.3711,74.4004,74.3491,74.3784,19200.0
2014-05-05 11:40:00,101.44,101.58,101.44,101.58,43300.0,74.3784,74.481,74.3784,74.481,43300.0
2014-05-05 11:45:00,101.57,101.6,101.45,101.45,23500.0,74.4737,74.4957,74.3857,74.3857,23500.0
2014-05-05 11:50:00,101.45,101.48,101.39,101.42,16600.0,74.3857,74.4077,74.3417,74.3637,16600.0
2014-05-05 11:55:00,101.42,101.46,101.32,101.34,50700.0,74.3637,74.393,74.2904,74.3051,50700.0
2014-05-05 12:00:00,101.33,101.45,101.28,101.34,53100.0,74.2977,74.3857,74.2611,74.3051,53100.0
2014-05-05 12:05:00,101.33,101.41,101.33,101.38,13400.0,74.2977,74.3564,74.2977,74.3344,13400.0
2014-05-05 12:10:00,101.38,101.4,101.31,101.37,13400.0,74.3344,74.3491,74.2831,74.3271,13400.0
2014-05-05 12:15:00,101.38,101.43,101.36,101.41,15300.0,74.3344,74.3711,74.3197,74.3564,15300.0
2014-05-05 12:20:00,101.4,101.41,101.33,101.38,10300.0,74.3491,74.3564,74.2977,74.3344,10300.0
2014-05-05 12:25:00,101.36,101.43,101.36,101.41,10700.0,74.3197,74.3711,74.3197,74.3564,10700.0
2014-05-05 12:30:00,101.43,101.46,101.34,101.39,18400.0,74.3711,74.393,74.3051,74.3417,18400.0
2014-05-05 12:35:00,101.37,101.38,101.3,101.36,19700.0,74.3271,74.3344,74.2757,74.3197,19700.0
2014-05-05 12:40:00,101.37,101.37,101.26,101.3,54400.0,74.3271,74.3271,74.2464,74.2757,54400.0
2014-05-05 12:45:00,101.31,101.33,101.27,101.28,9000.0,74.2831,74.2977,74.2537,74.2611,9000.0
2014-05-05 12:50:00,101.27,101.33,101.25,101.28,12900.0,74.2537,74.2977,74.2391,74.2611,12900.0
2014-05-05 12:55:00,101.29,101.32,101.18,101.19,117000.0,74.2684,74.2904,74.1877,74.1951,117000.0
2014-05-05 13:00:00,101.2,101.2,101.14,101.19,21400.0,74.2024,74.2024,74.1584,74.1951,21400.0
2014-05-05 13:05:00,101.18,101.2,101.14,101.17,12100.0,74.1877,74.2024,74.1584,74.1804,12100.0
2014-05-05 13:10:00,101.16,101.2,101.11,101.11,20800.0,74.1731,74.2024,74.1364,74.1364,20800.0
2014-05-05 13:15:00,101.12,101.17,101.08,101.16,15800.0,74.1438,74.1804,74.1144,74.1731,15800.0
2014-05-05 13:20:00,101.17,101.19,101.11,101.18,12900.0,74.1804,74.1951,74.1364,74.1877,12900.0
2014-05-05 13:25:00,101.19,101.25,101.18,101.19,7700.0,74.1951,74.2391,74.1877,74.1951,7700.0
2014-05-05 13:30:00,101.17,101.23,101.13,101.21,19300.0,74.1804,74.2244,74.1511,74.2097,19300.0
2014-05-05 13:35:00,101.22,101.23,101.14,101.15,10800.0,74.2171,74.2244,74.1584,74.1657,10800.0
2014-05-05 13:40:00,101.14,101.24,101.14,101.23,42900.0,74.1584,74.2317,74.1584,74.2244,42900.0
2014-05-05 13:45:00,101.23,101.29,101.2,101.26,29200.0,74.2244,74.2684,74.2024,74.2464,29200.0
2014-05-05 13:50:00,101.26,101.37,101.24,101.3,21300.0,74.2464,74.3271,74.2317,74.2757,21300.0
2014-05-05 13:55:00,101.29,101.36,101.28,101.35,8300.0,74.2684,74.3197,74.2611,74.3124,8300.0
2014-05-05 14:00:00,101.35,101.38,101.27,101.35,31300.0,74.3124,74.3344,74.2537,74.3124,31300.0
2014-05-05 14:05:00,101.36,101.46,101.34,101.45,12300.0,74.3197,74.393,74.3051,74.3857,12300.0
2014-05-05 14:10:00,101.45,101.47,101.37,101.38,14800.0,74.3857,74.4004,74.3271,74.3344,14800.0
2014-05-05 14:15:00,101.4,101.5,101.4,101.49,8600.0,74.3491,74.4224,74.3491,74.415,8600.0
2014-05-05 14:20:00,101.48,101.52,101.41,101.45,23900.0,74.4077,74.437,74.3564,74.3857,23900.0
2014-05-05 14:25:00,101.44,101.45,101.4,101.42,76900.0,74.3784,74.3857,74.3491,74.3637,76900.0
2014-05-05 14:30:00,101.42,101.42,101.39,101.4,7000.0,74.3637,74.3637,74.3417,74.3491,7000.0
2014-05-05 14:35:00,101.41,101.41,101.37,101.39,20800.0,74.3564,74.3564,74.3271,74.3417,20800.0
2014-05-05 14:40:00,101.38,101.41,101.38,101.41,25700.0,74.3344,74.3564,74.3344,74.3564,25700.0
2014-05-05 14:45:00,101.41,101.45,101.34,101.41,35300.0,74.3564,74.3857,74.3051,74.3564,35300.0
2014-05-05 14:50:00,101.41,101.45,101.38,101.38,24800.0,74.3564,74.3857,74.3344,74.3344,24800.0
2014-05-05 14:55:00,101.4,101.4,101.34,101.35,17400.0,74.3491,74.3491,74.3051,74.3124,17400.0
2014-05-05 15:00:00,101.34,101.37,101.3,101.35,21300.0,74.3051,74.3271,74.2757,74.3124,21300.0
2014-05-05 15:05:00,101.34,101.38,101.33,101.38,17600.0,74.3051,74.3344,74.2977,74.3344,17600.0
2014-05-05 15:10:00,101.38,101.4,101.33,101.33,43600.0,74.3344,74.3491,74.2977,74.2977,43600.0
2014-05-05 15:15:00,101.32,101.33,101.22,101.22,22600.0,74.2904,74.2977,74.2171,74.2171,22600.0
2014-05-05 15:20:00,101.22,101.25,101.17,101.21,50300.0,74.2171,74.2391,74.1804,74.2097,50300.0
2014-05-05 15:25:00,101.22,101.24,101.2,101.23,36600.0,74.2171,74.2317,74.2024,74.2244,36600.0
2014-05-05 15:30:00,101.23,101.26,101.2,101.22,37300.0,74.2244,74.2464,74.2024,74.2171,37300.0
2014-05-05 15:35:00,101.22,101.22,101.15,101.18,53500.0,74.2171,74.2171,74.1657,74.1877,53500.0
2014-05-05 15:40:00,101.17,101.23,101.12,101.14,59400.0,74.1804,74.2244,74.1438,74.1584,59400.0
2014-05-05 15:45:00,101.14,101.24,101.13,101.19,83700.0,74.1584,74.2317,74.1511,74.1951,83700.0
2014-05-05 15:50:00,101.19,101.2,101.14,101.16,105800.0,74.1951,74.2024,74.1584,74.1731,105800.0
2014-05-05 15:55:00,101.16,101.19,101.09,101.1,218900.0,74.1731,74.1951,74.1218,74.1291,218900.0
2014-05-06 09:30:00,101.05,101.08,100.84,101.03,129000.0,74.0924,74.1144,73.9384,74.0778,129000.0
2014-05-06 09:35:00,101.0,101.27,100.7,100.72,74200.0,74.0558,74.2537,73.8358,73.8505,74200.0
2014-05-06 09:40:00,100.71,101.08,100.69,100.87,58600.0,73.8431,74.1144,73.8285,73.9604,58600.0
2014-05-06 09:45:00,100.86,101.08,100.81,100.92,54700.0,73.9531,74.1144,73.9165,73.9971,54700.0
2014-05-06 09:50:00,100.92,100.99,100.76,100.76,87100.0,73.9971,74.0484,73.8798,73.8798,87100.0
2014-05-06 09:55:00,100.73,100.9,100.71,100.8,75400.0,73.8578,73.9824,73.8431,73.9091,75400.0
2014-05-06 10:00:00,100.8,100.8,100.7,100.75,48900.0,73.9091,73.9091,73.8358,73.8725,48900.0
2014-05-06 10:05:00,100.77,100.91,100.62,100.76,56300.0,73.8871,73.9898,73.7771,73.8798,56300.0
2014-05-06 10:10:00,100.76,100.9,100.75,100.9,102400.0,73.8798,73.9824,73.8725,73.9824,102400.0
2014-05-06 10:15:00,100.9,100.97,100.79,100.85,125100.0,73.9824,74.0338,73.9018,73.9458,125100.0
2014-05-06 10:20:00,100.87,101.02,100.86,101.01,55400.0,73.9604,74.0704,73.9531,74.0631,55400.0
2014-05-06 10:25:00,101.0,101.1,100.99,101.03,31100.0,74.0558,74.1291,74.0484,74.0778,31100.0
2014-05-06 10:30:00,101.04,101.14,100.98,101.1,79900.0,74.0851,74.1584,74.0411,74.1291,79900.0
2014-05-06 10:35:00,101.11,101.14,101.0,101.12,39700.0,74.1364,74.1584,74.0558,74.1438,39700.0
2014-05-06 10:40:00,101.11,101.13,101.02,101.04,49200.0,74.1364,74.1511,74.0704,74.0851,49200.0
2014-05-06 10:45:00,101.05,101.15,101.0,101.04,67800.0,74.0924,74.1657,74.0558,74.0851,67800.0
2014-05-06 10:50:00,101.05,101.1,100.95,100.95,55900.0,74.0924,74.1291,74.0191,74.0191,55900.0
2014-05-06 10:55:00,100.96,101.0,100.79,100.81,34300.0,74.0264,74.0558,73.9018,73.9165,34300.0
2014-05-06 11:00:00,100.81,100.96,100.75,100.95,42200.0,73.9165,74.0264,73.8725,74.0191,42200.0
2014-05-06 11:05:00,100.93,101.03,100.88,101.03,34100.0,74.0044,74.0778,73.9678,74.0778,34100.0
2014-05-06 11:10:00,101.03,101.14,101.02,101.08,55500.0,74.0778,74.1584,74.0704,74.1144,55500.0
2014-05-06 11:15:00,101.09,101.18,101.03,101.07,30500.0,74.1218,74.1877,74.0778,74.1071,30500.0
2014-05-06 11:20:00,101.08,101.18,101.04,101.09,41800.0,74.1144,74.1877,74.0851,74.1218,41800.0
2014-05-06 11:25:00,101.09,101.09,100.98,101.04,44000.0,74.1218,74.1218,74.0411,74.0851,44000.0
2014-05-06 11:30:00,101.05,101.13,101.03,101.09,26300.0,74.0924,74.1511,74.0778,74.1218,26300.0
2014-05-06 11:35:00,101.07,101.14,101.03,101.05,32400.0,74.1071,74.1584,74.0778,74.0924,32400.0
2014-05-06 11:40:00,101.07,101.14,101.05,101.07,31500.0,74.1071,74.1584,74.0924,74.1071,31500.0
2014-05-06 11:45:00,101.06,101.29,101.06,101.27,24500.0,74.0998,74.2684,74.0998,74.2537,24500.0
2014-05-06 11:50:00,101.27,101.34,101.19,101.2,44000.0,74.2537,74.3051,74.1951,74.2024,44000.0
2014-05-06 11:55:00,101.2,101.21,101.17,101.2,26100.0,74.2024,74.2097,74.1804,74.2024,26100.0
2014-05-06 12:00:00,101.21,101.31,101.19,101.29,27000.0,74.2097,74.2831,74.1951,74.2684,27000.0
2014-05-06 12:05:00,101.31,101.38,101.29,101.31,11800.0,74.2831,74.3344,74.2684,74.2831,11800.0
2014-05-06 12:10:00,101.32,101.42,101.29,101.3,49800.0,74.2904,74.3637,74.2684,74.2757,49800.0
2014-05-06 12:15:00,101.3,101.3,101.25,101.29,11900.0,74.2757,74.2757,74.2391,74.2684,11900.0
2014-05-06 12:20:00,101.3,101.32,101.23,101.29,19700.0,74.2757,74.2904,74.2244,74.2684,19700.0
2014-05-06 12:25:00,101.29,101.43,101.24,101.43,22400.0,74.2684,74.3711,74.2317,74.3711,22400.0
2014-05-06 12:30:00,101.41,101.5,101.39,101.39,46500.0,74.3564,74.4224,74.3417,74.3417,46500.0
2014-05-06 12:35:00,101.4,101.49,101.35,101.45,17200.0,74.3491,74.415,74.3124,74.3857,17200.0
2014-05-06 12:40:00,101.45,101.48,101.38,101.39,33400.0,74.3857,74.4077,74.3344,74.3417,33400.0
2014-05-06 12:45:00,101.39,101.44,101.34,101.43,15600.0,74.3417,74.3784,74.3051,74.3711,15600.0
2014-05-06 12:50:00,101.42,101.44,101.32,101.33,18000.0,74.3637,74.3784,74.2904,74.2977,18000.0
2014-05-06 12:55:00,101.33,101.47,101.32,101.46,12600.0,74.2977,74.4004,74.2904,74.393,12600.0
2014-05-06 13:00:00,101.43,101.49,101.39,101.44,28700.0,74.3711,74.415,74.3417,74.3784,28700.0
2014-05-06 13:05:00,101.44,101.5,101.35,101.38,20300.0,74.3784,74.4224,74.3124,74.3344,20300.0
2014-05-06 13:10:00,101.37,101.38,101.33,101.36,9500.0,74.3271,74.3344,74.2977,74.3197,9500.0
2014-05-06 13:15:00,101.35,101.35,101.3,101.32,19300.0,74.3124,74.3124,74.2757,74.2904,19300.0
2014-05-06 13:20:00,101.3,101.38,101.28,101.32,9400.0,74.2757,74.3344,74.2611,74.2904,9400.0
2014-05-06 13:25:00,101.31,101.32,101.15,101.17,19700.0,74.2831,74.2904,74.1657,74.1804,19700.0
2014-05-06 13:30:00,101.16,101.23,101.16,101.22,7800.0,74.1731,74.2244,74.1731,74.2171,7800.0
2014-05-06 13:35:00,101.23,101.26,101.16,101.16,16000.0,74.2244,74.2464,74.1731,74.1731,16000.0
2014-05-06 13:40:00,101.15,101.17,101.02,101.03,26000.0,74.1657,74.1804,74.0704,74.0778,26000.0
2014-05-06 13:45:00,101.03,101.09,100.98,101.02,34900.0,74.0778,74.1218,74.0411,74.0704,34900.0
2014-05-06 13:50:00,101.03,101.22,101.03,101.21,20000.0,74.0778,74.2171,74.0778,74.2097,20000.0
2014-05-06 13:55:00,101.2,101.23,101.14,101.15,16200.0,74.2024,74.2244,74.1584,74.1657,16200.0
2014-05-06 14:00:00,101.13,101.13,100.99,101.03,30800.0,74.1511,74.1511,74.0484,74.0778,30800.0
2014-05-06 14:05:00,101.02,101.02,100.9,101.0,31300.0,74.0704,74.0704,73.9824,74.0558,31300.0
2014-05-06 14:10:00,101.0,101.13,100.99,101.09,32200.0,74.0558,74.1511,74.0484,74.1218,32200.0
2014-05-06 14:15:00,101.09,101.16,101.07,101.13,29600.0,74.1218,74.1731,74.1071,74.1511,29600.0
2014-05-06 14:20:00,101.13,101.13,100.96,100.96,31900.0,74.1511,74.1511,74.0264,74.0264,31900.0
2014-05-06 14:25:00,100.97,101.03,100.93,100.99,18100.0,74.0338,74.0778,74.0044,74.0484,18100.0
2014-05-06 14:30:00,100.98,101.07,100.93,101.05,19800.0,74.0411,74.1071,74.0044,74.0924,19800.0
2014-05-06 14:35:00,101.05,101.09,101.03,101.06,19700.0,74.0924,74.1218,74.0778,74.0998,19700.0
2014-05-06 14:40:00,101.06,101.18,101.06,101.14,28200.0,74.0998,74.1877,74.0998,74.1584,28200.0
2014-05-06 14:45:00,101.14,101.15,101.01,101.01,25600.0,74.1584,74.1657,74.0631,74.0631,25600.0
2014-05-06 14:50:00,101.01,101.08,101.01,101.07,13000.0,74.0631,74.1144,74.0631,74.1071,13000.0
2014-05-06 14:55:00,101.09,101.09,101.0,101.0,21600.0,74.1218,74.1218,74.0558,74.0558,21600.0
2014-05-06 15:00:00,101.0,101.01,100.91,100.98,27400.0,74.0558,74.0631,73.9898,74.0411,27400.0
2014-05-06 15:05:00,100.98,101.0,100.89,100.94,30200.0,74.0411,74.0558,73.9751,74.0118,30200.0
2014-05-06 15:10:00,100.95,101.06,100.9,101.0,50400.0,74.0191,74.0998,73.9824,74.0558,50400.0
2014-05-06 15:15:00,101.0,101.09,100.98,101.05,26200.0,74.0558,74.1218,74.0411,74.0924,26200.0
2014-05-06 15:20:00,101.04,101.15,101.03,101.08,33900.0,74.0851,74.1657,74.0778,74.1144,33900.0
2014-05-06 15:25:00,101.08,101.08,101.0,101.02,25800.0,74.1144,74.1144,74.0558,74.0704,25800.0
2014-05-06 15:30:00,101.02,101.11,100.98,101.1,47700.0,74.0704,74.1364,74.0411,74.1291,47700.0
2014-05-06 15:35:00,101.11,101.15,101.09,101.11,55900.0,74.1364,74.1657,74.1218,74.1364,55900.0
2014-05-06 15:40:00,101.1,101.12,101.02,101.1,49400.0,74.1291,74.1438,74.0704,74.1291,49400.0
2014-05-06 15:45:00,101.1,101.12,101.04,101.12,89200.0,74.1291,74.1438,74.0851,74.1438,89200.0
2014-05-06 15:50:00,101.11,101.13,101.03,101.07,147000.0,74.1364,74.1511,74.0778,74.1071,147000.0
2014-05-06 15:55:00,101.06,101.13,100.97,101.0,275300.0,74.0998,74.1511,74.0338,74.0558,275300.0
2014-05-07 09:30:00,101.28,101.8,101.27,101.69,118300.0,74.2611,74.6423,74.2537,74.5617,118300.0
2014-05-07 09:35:00,101.69,101.8,101.63,101.66,48300.0,74.5617,74.6423,74.5177,74.5397,48300.0
2014-05-07 09:40:00,101.68,102.0,101.65,101.98,62000.0,74.5544,74.789,74.5324,74.7743,62000.0
2014-05-07 09:45:00,102.0,102.04,101.65,101.85,77300.0,74.789,74.8183,74.5324,74.679,77300.0
2014-05-07 09:50:00,101.83,101.84,101.61,101.64,29400.0,74.6643,74.6717,74.503,74.525,29400.0
2014-05-07 09:55:00,101.64,101.76,101.61,101.76,67800.0,74.525,74.613,74.503,74.613,67800.0
2014-05-07 10:00:00,101.75,101.83,101.67,101.74,40100.0,74.6057,74.6643,74.547,74.5984,40100.0
2014-05-07 10:05:00,101.73,101.73,101.09,101.09,81200.0,74.591,74.591,74.1218,74.1218,81200.0
2014-05-07 10:10:00,101.1,101.17,100.97,100.98,49400.0,74.1291,74.1804,74.0338,74.0411,49400.0
2014-05-07 10:15:00,100.97,101.11,100.87,100.98,53700.0,74.0338,74.1364,73.9604,74.0411,53700.0
2014-05-07 10:20:00,100.99,101.05,100.88,100.91,83300.0,74.0484,74.0924,73.9678,73.9898,83300.0
2014-05-07 10:25:00,100.89,101.11,100.81,101.11,37500.0,73.9751,74.1364,73.9165,74.1364,37500.0
2014-05-07 10:30:00,101.09,101.24,101.06,101.15,39400.0,74.1218,74.2317,74.0998,74.1657,39400.0
2014-05-07 10:35:00,101.15,101.43,101.02,101.39,43700.0,74.1657,74.3711,74.0704,74.3417,43700.0
2014-05-07 10:40:00,101.4,101.45,101.2,101.27,33400.0,74.3491,74.3857,74.2024,74.2537,33400.0
2014-05-07 10:45:00,101.29,101.41,101.28,101.36,22100.0,74.2684,74.3564,74.2611,74.3197,22100.0
2014-05-07 10:50:00,101.35,101.47,101.26,101.31,33600.0,74.3124,74.4004,74.2464,74.2831,33600.0
2014-05-07 10:55:00,101.32,101.34,101.24,101.25,64100.0,74.2904,74.3051,74.2317,74.2391,64100.0
2014-05-07 11:00:00,101.26,101.3,101.2,101.29,19500.0,74.2464,74.2757,74.2024,74.2684,19500.0
2014-05-07 11:05:00,101.28,101.36,101.27,101.34,43600.0,74.2611,74.3197,74.2537,74.3051,43600.0
2014-05-07 11:10:00,101.37,101.41,101.28,101.4,63700.0,74.3271,74.3564,74.2611,74.3491,63700.0
2014-05-07 11:15:00,101.39,101.4,101.2,101.21,26200.0,74.3417,74.3491,74.2024,74.2097,26200.0
2014-05-07 11:20:00,101.2,101.26,101.16,101.25,17100.0,74.2024,74.2464,74.1731,74.2391,17100.0
2014-05-07 11:25:00,101.25,101.27,101.17,101.27,31700.0,74.2391,74.2537,74.1804,74.2537,31700.0
2014-05-07 11:30:00,101.28,101.57,101.25,101.52,57600.0,74.2611,74.4737,74.2391,74.437,57600.0
2014-05-07 11:35:00,101.52,101.66,101.52,101.65,25300.0,74.437,74.5397,74.437,74.5324,25300.0
2014-05-07 11:40:00,101.66,101.99,101.66,101.99,69400.0,74.5397,74.7817,74.5397,74.7817,69400.0
2014-05-07 11:45:00,101.98,102.08,101.88,101.88,52100.0,74.7743,74.8476,74.701,74.701,52100.0
2014-05-07 11:50:00,101.88,101.96,101.85,101.96,22500.0,74.701,74.7597,74.679,74.7597,22500.0
2014-05-07 11:55:00,101.97,102.01,101.87,101.9,42500.0,74.767,74.7963,74.6937,74.7157,42500.0
2014-05-07 12:00:00,101.88,101.9,101.74,101.75,22500.0,74.701,74.7157,74.5984,74.6057,22500.0
2014-05-07 12:05:00,101.74,101.76,101.68,101.71,17400.0,74.5984,74.613,74.5544,74.5764,17400.0
2014-05-07 12:10:00,101.7,101.73,101.66,101.67,36400.0,74.569,74.591,74.5397,74.547,36400.0
2014-05-07 12:15:00,101.66,101.73,101.63,101.71,47400.0,74.5397,74.591,74.5177,74.5764,47400.0
2014-05-07 12:20:00,101.71,101.84,101.71,101.81,20200.0,74.5764,74.6717,74.5764,74.6497,20200.0
2014-05-07 12:25:00,101.79,101.79,101.61,101.64,23500.0,74.635,74.635,74.503,74.525,23500.0
2014-05-07 12:30:00,101.64,101.71,101.64,101.64,8900.0,74.525,74.5764,74.525,74.525,8900.0
2014-05-07 12:35:00,101.62,101.76,101.62,101.75,14000.0,74.5104,74.613,74.5104,74.6057,14000.0
2014-05-07 12:40:00,101.74,101.75,101.63,101.63,9700.0,74.5984,74.6057,74.5177,74.5177,9700.0
2014-05-07 12:45:00,101.65,101.67,101.59,101.65,12500.0,74.5324,74.547,74.4884,74.5324,12500.0
2014-05-07 12:50:00,101.65,101.69,101.61,101.63,12500.0,74.5324,74.5617,74.503,74.5177,12500.0
2014-05-07 12:55:00,101.64,101.66,101.55,101.65,16600.0,74.525,74.5397,74.459,74.5324,16600.0
2014-05-07 13:00:00,101.66,101.79,101.64,101.76,18600.0,74.5397,74.635,74.525,74.613,18600.0
2014-05-07 13:05:00,101.77,101.8,101.54,101.6,28400.0,74.6203,74.6423,74.4517,74.4957,28400.0
2014-05-07 13:10:00,101.6,101.83,101.6,101.81,31600.0,74.4957,74.6643,74.4957,74.6497,31600.0
2014-05-07 13:15:00,101.81,101.85,101.76,101.83,30600.0,74.6497,74.679,74.613,74.6643,30600.0
2014-05-07 13:20:00,101.82,101.85,101.72,101.83,26200.0,74.657,74.679,74.5837,74.6643,26200.0
2014-05-07 13:25:00,101.85,101.88,101.75,101.77,31200.0,74.679,74.701,74.6057,74.6203,31200.0
2014-05-07 13:30:00,101.77,101.9,101.76,101.87,22800.0,74.6203,74.7157,74.613,74.6937,22800.0
2014-05-07 13:35:00,101.87,101.93,101.75,101.79,30900.0,74.6937,74.7377,74.6057,74.635,30900.0
2014-05-07 13:40:00,101.79,101.81,101.7,101.73,8200.0,74.635,74.6497,74.569,74.591,8200.0
2014-05-07 13:45:00,101.73,101.77,101.68,101.69,25000.0,74.591,74.6203,74.5544,74.5617,25000.0
2014-05-07 13:50:00,101.69,101.76,101.66,101.76,13600.0,74.5617,74.613,74.5397,74.613,13600.0
2014-05-07 13:55:00,101.75,101.76,101.64,101.64,17400.0,74.6057,74.613,74.525,74.525,17400.0
2014-05-07 14:00:00,101.64,101.69,101.55,101.59,20700.0,74.525,74.5617,74.459,74.4884,20700.0
2014-05-07 14:05:00,101.59,101.77,101.59,101.76,42200.0,74.4884,74.6203,74.4884,74.613,42200.0
2014-05-07 14:10:00,101.76,101.79,101.7,101.78,17800.0,74.613,74.635,74.569,74.6277,17800.0
2014-05-07 14:15:00,101.77,101.84,101.77,101.78,35100.0,74.6203,74.6717,74.6203,74.6277,35100.0
2014-05-07 14:20:00,101.77,101.83,101.77,101.78,16100.0,74.6203,74.6643,74.6203,74.6277,16100.0
2014-05-07 14:25:00,101.78,101.89,101.75,101.89,37700.0,74.6277,74.7083,74.6057,74.7083,37700.0
2014-05-07 14:30:00,101.89,101.89,101.82,101.82,16400.0,74.7083,74.7083,74.657,74.657,16400.0
2014-05-07 14:35:00,101.82,101.91,101.82,101.85,70300.0,74.657,74.723,74.657,74.679,70300.0
2014-05-07 14:40:00,101.86,101.89,101.83,101.89,25900.0,74.6863,74.7083,74.6643,74.7083,25900.0
2014-05-07 14:45:00,101.88,101.89,101.74,101.77,17200.0,74.701,74.7083,74.5984,74.6203,17200.0
2014-05-07 14:50:00,101.75,101.76,101.65,101.65,23600.0,74.6057,74.613,74.5324,74.5324,23600.0
2014-05-07 14:55:00,101.66,101.86,101.66,101.82,26600.0,74.5397,74.6863,74.5397,74.657,26600.0
2014-05-07 15:00:00,101.82,101.84,101.69,101.71,25200.0,74.657,74.6717,74.5617,74.5764,25200.0
2014-05-07 15:05:00,101.72,101.79,101.7,101.76,41400.0,74.5837,74.635,74.569,74.613,41400.0
2014-05-07 15:10:00,101.76,101.78,101.71,101.74,38000.0,74.613,74.6277,74.5764,74.5984,38000.0
2014-05-07 15:15:00,101.74,101.75,101.7,101.72,33900.0,74.5984,74.6057,74.569,74.5837,33900.0
2014-05-07 15:20:00,101.72,101.72,101.57,101.63,54700.0,74.5837,74.5837,74.4737,74.5177,54700.0
2014-05-07 15:25:00,101.63,101.73,101.63,101.69,60300.0,74.5177,74.591,74.5177,74.5617,60300.0
2014-05-07 15:30:00,101.69,101.77,101.69,101.74,36600.0,74.5617,74.6203,74.5617,74.5984,36600.0
2014-05-07 15:35:00,101.74,101.8,101.7,101.78,42600.0,74.5984,74.6423,74.569,74.6277,42600.0
2014-05-07 15:40:00,101.78,101.93,101.75,101.91,78400.0,74.6277,74.7377,74.6057,74.723,78400.0
2014-05-07 15:45:00,101.91,101.94,101.88,101.89,82000.0,74.723,74.745,74.701,74.7083,82000.0
2014-05-07 15:50:00,101.89,101.98,101.87,101.9,247600.0,74.7083,74.7743,74.6937,74.7157,247600.0
2014-05-07 15:55:00,101.9,101.97,101.87,101.89,244900.0,74.7157,74.767,74.6937,74.7083,244900.0
2014-05-08 09:30:00,101.84,102.03,101.68,102.02,114600.0,74.6717,74.811,74.5544,74.8037,114600.0
2014-05-08 09:35:00,102.01,102.06,101.87,101.93,60200.0,74.7963,74.833,74.6937,74.7377,60200.0
2014-05-08 09:40:00,101.91,102.12,101.72,101.76,60200.0,74.723,74.877,74.5837,74.613,60200.0
2014-05-08 09:45:00,101.75,101.89,101.69,101.69,18800.0,74.6057,74.7083,74.5617,74.5617,18800.0
2014-05-08 09:50:00,101.7,101.92,101.7,101.75,32200.0,74.569,74.7303,74.569,74.6057,32200.0
2014-05-08 09:55:00,101.75,101.75,101.53,101.53,28400.0,74.6057,74.6057,74.4444,74.4444,28400.0
2014-05-08 10:00:00,101.54,101.81,101.54,101.78,32500.0,74.4517,74.6497,74.4517,74.6277,32500.0
2014-05-08 10:05:00,101.79,101.84,101.61,101.64,41600.0,74.635,74.6717,74.503,74.525,41600.0
2014-05-08 10:10:00,101.65,101.71,101.59,101.63,21300.0,74.5324,74.5764,74.4884,74.5177,21300.0
2014-05-08 10:15:00,101.63,101.63,101.45,101.47,31300.0,74.5177,74.5177,74.3857,74.4004,31300.0
2014-05-08 10:20:00,101.47,101.58,101.41,101.52,32100.0,74.4004,74.481,74.3564,74.437,32100.0
2014-05-08 10:25:00,101.53,101.55,101.3,101.31,27600.0,74.4444,74.459,74.2757,74.2831,27600.0
2014-05-08 10:30:00,101.32,101.32,101.18,101.28,29400.0,74.2904,74.2904,74.1877,74.2611,29400.0
2014-05-08 10:35:00,101.28,101.31,101.09,101.11,51100.0,74.2611,74.2831,74.1218,74.1364,51100.0
2014-05-08 10:40:00,101.1,101.13,100.79,100.85,63600.0,74.1291,74.1511,73.9018,73.9458,63600.0
2014-05-08 10:45:00,100.83,101.02,100.83,100.92,32500.0,73.9311,74.0704,73.9311,73.9971,32500.0
2014-05-08 10:50:00,100.92,101.0,100.89,100.97,63500.0,73.9971,74.0558,73.9751,74.0338,63500.0
2014-05-08 10:55:00,100.97,101.01,100.93,100.96,64800.0,74.0338,74.0631,74.0044,74.0264,64800.0
2014-05-08 11:00:00,100.95,101.14,100.9,101.04,42800.0,74.0191,74.1584,73.9824,74.0851,42800.0
2014-05-08 11:05:00,101.03,101.17,101.02,101.09,62600.0,74.0778,74.1804,74.0704,74.1218,62600.0
2014-05-08 11:10:00,101.1,101.15,101.02,101.07,93800.0,74.1291,74.1657,74.0704,74.1071,93800.0
2014-05-08 11:15:00,101.08,101.12,101.02,101.03,35100.0,74.1144,74.1438,74.0704,74.0778,35100.0
2014-05-08 11:20:00,101.02,101.05,100.94,100.99,44300.0,74.0704,74.0924,74.0118,74.0484,44300.0
2014-05-08 11:25:00,100.99,101.01,100.91,100.92,58000.0,74.0484,74.0631,73.9898,73.9971,58000.0
2014-05-08 11:30:00,100.91,101.13,100.91,101.07,48300.0,73.9898,74.1511,73.9898,74.1071,48300.0
2014-05-08 11:35:00,101.07,101.1,101.03,101.06,43700.0,74.1071,74.1291,74.0778,74.0998,43700.0
2014-05-08 11:40:00,101.06,101.11,101.05,101.09,28300.0,74.0998,74.1364,74.0924,74.1218,28300.0
2014-05-08 11:45:00,101.1,101.16,101.09,101.13,24000.0,74.1291,74.1731,74.1218,74.1511,24000.0
2014-05-08 11:50:00,101.14,101.19,101.1,101.12,92400.0,74.1584,74.1951,74.1291,74.1438,92400.0
2014-05-08 11:55:00,101.12,101.14,101.04,101.06,38500.0,74.1438,74.1584,74.0851,74.0998,38500.0
2014-05-08 12:00:00,101.07,101.09,100.99,101.07,14700.0,74.1071,74.1218,74.0484,74.1071,14700.0
2014-05-08 12:05:00,101.06,101.12,101.01,101.12,15900.0,74.0998,74.1438,74.0631,74.1438,15900.0
2014-05-08 12:10:00,101.11,101.12,101.06,101.08,20200.0,74.1364,74.1438,74.0998,74.1144,20200.0
2014-05-08 12:15:00,101.08,101.09,100.99,101.0,20800.0,74.1144,74.1218,74.0484,74.0558,20800.0
2014-05-08 12:20:00,100.99,100.99,100.9,100.91,7900.0,74.0484,74.0484,73.9824,73.9898,7900.0
2014-05-08 12:25:00,100.92,101.05,100.92,101.02,9700.0,73.9971,74.0924,73.9971,74.0704,9700.0
2014-05-08 12:30:00,101.01,101.09,100.99,101.09,8900.0,74.0631,74.1218,74.0484,74.1218,8900.0
2014-05-08 12:35:00,101.08,101.1,100.97,101.03,16400.0,74.1144,74.1291,74.0338,74.0778,16400.0
2014-05-08 12:40:00,101.03,101.05,100.97,101.01,15300.0,74.0778,74.0924,74.0338,74.0631,15300.0
2014-05-08 12:45:00,101.01,101.03,100.97,101.01,38600.0,74.0631,74.0778,74.0338,74.0631,38600.0
2014-05-08 12:50:00,101.0,101.03,100.98,100.98,13700.0,74.0558,74.0778,74.0411,74.0411,13700.0
2014-05-08 12:55:00,100.98,100.98,100.9,100.95,34100.0,74.0411,74.0411,73.9824,74.0191,34100.0
2014-05-08 13:00:00,100.95,101.0,100.87,100.99,24700.0,74.0191,74.0558,73.9604,74.0484,24700.0
2014-05-08 13:05:00,100.99,100.99,100.88,100.89,15800.0,74.0484,74.0484,73.9678,73.9751,15800.0
2014-05-08 13:10:00,100.9,100.9,100.76,100.8,34000.0,73.9824,73.9824,73.8798,73.9091,34000.0
2014-05-08 13:15:00,100.8,100.8,100.64,100.68,32700.0,73.9091,73.9091,73.7918,73.8211,32700.0
2014-05-08 13:20:00,100.7,100.77,100.52,100.72,50700.0,73.8358,73.8871,73.7038,73.8505,50700.0
2014-05-08 13:25:00,100.73,100.81,100.73,100.78,26900.0,73.8578,73.9165,73.8578,73.8945,26900.0
2014-05-08 13:30:00,100.79,100.79,100.69,100.76,18000.0,73.9018,73.9018,73.8285,73.8798,18000.0
2014-05-08 13:35:00,100.76,100.8,100.75,100.75,18400.0,73.8798,73.9091,73.8725,73.8725,18400.0
2014-05-08 13:40:00,100.75,100.77,100.66,100.77,18000.0,73.8725,73.8871,73.8065,73.8871,18000.0
2014-05-08 13:45:00,100.78,100.78,100.68,100.71,17900.0,73.8945,73.8945,73.8211,73.8431,17900.0
2014-05-08 13:50:00,100.68,100.72,100.64,100.65,30200.0,73.8211,73.8505,73.7918,73.7991,30200.0
2014-05-08 13:55:00,100.65,100.76,100.64,100.75,26600.0,73.7991,73.8798,73.7918,73.8725,26600.0
2014-05-08 14:00:00,100.78,100.82,100.65,100.66,22100.0,73.8945,73.9238,73.7991,73.8065,22100.0
2014-05-08 14:05:00,100.66,100.77,100.63,100.67,37700.0,73.8065,73.8871,73.7845,73.8138,37700.0
2014-05-08 14:10:00,100.66,100.67,100.55,100.59,54500.0,73.8065,73.8138,73.7258,73.7551,54500.0
2014-05-08 14:15:00,100.59,100.7,100.54,100.7,29800.0,73.7551,73.8358,73.7185,73.8358,29800.0
2014-05-08 14:20:00,100.7,100.73,100.64,100.7,48300.0,73.8358,73.8578,73.7918,73.8358,48300.0
2014-05-08 14:25:00,100.69,100.72,100.58,100.68,27200.0,73.8285,73.8505,73.7478,73.8211,27200.0
2014-05-08 14:30:00,100.68,100.76,100.66,100.74,35300.0,73.8211,73.8798,73.8065,73.8651,35300.0
2014-05-08 14:35:00,100.76,100.81,100.66,100.72,68400.0,73.8798,73.9165,73.8065,73.8505,68400.0
2014-05-08 14:40:00,100.72,100.75,100.54,100.57,44300.0,73.8505,73.8725,73.7185,73.7405,44300.0
2014-05-08 14:45:00,100.57,100.58,100.43,100.48,52400.0,73.7405,73.7478,73.6378,73.6745,52400.0
2014-05-08 14:50:00,100.49,100.57,100.42,100.46,43300.0,73.6818,73.7405,73.6305,73.6598,43300.0
2014-05-08 14:55:00,100.45,100.62,100.42,100.6,52100.0,73.6525,73.7771,73.6305,73.7625,52100.0
2014-05-08 15:00:00,100.61,100.61,100.37,100.37,81700.0,73.7698,73.7698,73.5938,73.5938,81700.0
2014-05-08 15:05:00,100.36,100.4,100.18,100.2,125800.0,73.5865,73.6158,73.4545,73.4692,125800.0
2014-05-08 15:10:00,100.19,100.41,100.17,100.38,48800.0,73.4619,73.6232,73.4472,73.6012,48800.0
2014-05-08 15:15:00,100.39,100.53,100.34,100.45,36700.0,73.6085,73.7111,73.5718,73.6525,36700.0
2014-05-08 15:20:00,100.45,100.59,100.45,100.45,103100.0,73.6525,73.7551,73.6525,73.6525,103100.0
2014-05-08 15:25:00,100.47,100.59,100.46,100.51,41500.0,73.6672,73.7551,73.6598,73.6965,41500.0
2014-05-08 15:30:00,100.53,100.53,100.38,100.48,72700.0,73.7111,73.7111,73.6012,73.6745,72700.0
2014-05-08 15:35:00,100.48,100.54,100.38,100.41,80000.0,73.6745,73.7185,73.6012,73.6232,80000.0
2014-05-08 15:40:00,100.41,100.46,100.34,100.37,84100.0,73.6232,73.6598,73.5718,73.5938,84100.0
2014-05-08 15:45:00,100.38,100.44,100.38,100.4,109700.0,73.6012,73.6452,73.6012,73.6158,109700.0
2014-05-08 15:50:00,100.41,100.41,100.29,100.38,126900.0,73.6232,73.6232,73.5352,73.6012,126900.0
2014-05-08 15:55:00,100.37,100.38,100.22,100.28,259300.0,73.5938,73.6012,73.4838,73.5278,259300.0
2014-05-09 09:30:00,100.27,100.52,100.04,100.3,178100.0,73.5205,73.7038,73.3519,73.5425,178100.0
2014-05-09 09:35:00,100.3,100.3,100.03,100.15,145400.0,73.5425,73.5425,73.3445,73.4325,145400.0
2014-05-09 09:40:00,100.15,100.22,99.68,99.72,176300.0,73.4325,73.4838,73.0879,73.1172,176300.0
2014-05-09 09:45:00,99.72,100.19,99.72,100.18,98100.0,73.1172,73.4619,73.1172,73.4545,98100.0
2014-05-09 09:50:00,100.19,100.31,100.06,100.12,92800.0,73.4619,73.5498,73.3665,73.4105,92800.0
2014-05-09 09:55:00,100.11,100.22,100.07,100.19,44400.0,73.4032,73.4838,73.3739,73.4619,44400.0
2014-05-09 10:00:00,100.17,100.2,99.98,100.02,87600.0,73.4472,73.4692,73.3079,73.3372,87600.0
2014-05-09 10:05:00,100.02,100.03,99.76,99.95,53300.0,73.3372,73.3445,73.1466,73.2859,53300.0
2014-05-09 10:10:00,99.95,100.16,99.95,100.1,41400.0,73.2859,73.4399,73.2859,73.3959,41400.0
2014-05-09 10:15:00,100.11,100.2,100.08,100.11,49500.0,73.4032,73.4692,73.3812,73.4032,49500.0
2014-05-09 10:20:00,100.11,100.2,100.06,100.18,58900.0,73.4032,73.4692,73.3665,73.4545,58900.0
2014-05-09 10:25:00,100.2,100.22,100.05,100.08,44800.0,73.4692,73.4838,73.3592,73.3812,44800.0
2014-05-09 10:30:00,100.08,100.09,99.97,100.07,33200.0,73.3812,73.3885,73.3005,73.3739,33200.0
2014-05-09 10:35:00,100.07,100.14,100.0,100.04,32700.0,73.3739,73.4252,73.3225,73.3519,32700.0
2014-05-09 10:40:00,100.05,100.06,100.0,100.05,53500.0,73.3592,73.3665,73.3225,73.3592,53500.0
2014-05-09 10:45:00,100.06,100.1,100.02,100.1,34600.0,73.3665,73.3959,73.3372,73.3959,34600.0
2014-05-09 10:50:00,100.1,100.17,100.09,100.15,35500.0,73.3959,73.4472,73.3885,73.4325,35500.0
2014-05-09 10:55:00,100.15,100.15,100.11,100.11,29000.0,73.4325,73.4325,73.4032,73.4032,29000.0
2014-05-09 11:00:00,100.11,100.12,100.04,100.11,13500.0,73.4032,73.4105,73.3519,73.4032,13500.0
2014-05-09 11:05:00,100.13,100.13,99.96,99.97,36900.0,73.4179,73.4179,73.2932,73.3005,36900.0
2014-05-09 11:10:00,99.95,100.03,99.87,99.89,23300.0,73.2859,73.3445,73.2272,73.2419,23300.0
2014-05-09 11:15:00,99.88,100.06,99.88,100.01,26200.0,73.2346,73.3665,73.2346,73.3299,26200.0
2014-05-09 11:20:00,100.01,100.07,99.95,99.96,25700.0,73.3299,73.3739,73.2859,73.2932,25700.0
2014-05-09 11:25:00,99.96,100.0,99.89,100.0,31500.0,73.2932,73.3225,73.2419,73.3225,31500.0
2014-05-09 11:30:00,100.0,100.05,99.95,99.99,32700.0,73.3225,73.3592,73.2859,73.3152,32700.0
2014-05-09 11:35:00,99.99,100.24,99.99,100.07,31100.0,73.3152,73.4985,73.3152,73.3739,31100.0
2014-05-09 11:40:00,100.07,100.07,99.95,100.01,22000.0,73.3739,73.3739,73.2859,73.3299,22000.0
2014-05-09 11:45:00,100.02,100.16,100.02,100.15,23000.0,73.3372,73.4399,73.3372,73.4325,23000.0
2014-05-09 11:50:00,100.14,100.15,99.87,99.88,21800.0,73.4252,73.4325,73.2272,73.2346,21800.0
2014-05-09 11:55:00,99.88,100.01,99.88,100.0,21900.0,73.2346,73.3299,73.2346,73.3225,21900.0
2014-05-09 12:00:00,100.01,100.01,99.9,99.91,23100.0,73.3299,73.3299,73.2492,73.2565,23100.0
2014-05-09 12:05:00,99.92,100.0,99.86,99.98,62600.0,73.2639,73.3225,73.2199,73.3079,62600.0
2014-05-09 12:10:00,99.98,100.01,99.96,99.98,25800.0,73.3079,73.3299,73.2932,73.3079,25800.0
2014-05-09 12:15:00,99.98,100.06,99.96,100.05,90600.0,73.3079,73.3665,73.2932,73.3592,90600.0
2014-05-09 12:20:00,100.06,100.12,100.03,100.07,100700.0,73.3665,73.4105,73.3445,73.3739,100700.0
2014-05-09 12:25:00,100.07,100.13,100.06,100.1,24900.0,73.3739,73.4179,73.3665,73.3959,24900.0
2014-05-09 12:30:00,100.1,100.18,100.07,100.18,17500.0,73.3959,73.4545,73.3739,73.4545,17500.0
2014-05-09 12:35:00,100.17,100.41,100.13,100.36,40900.0,73.4472,73.6232,73.4179,73.5865,40900.0
2014-05-09 12:40:00,100.36,100.41,100.26,100.32,40500.0,73.5865,73.6232,73.5132,73.5572,40500.0
2014-05-09 12:45:00,100.3,100.36,100.2,100.21,63400.0,73.5425,73.5865,73.4692,73.4765,63400.0
2014-05-09 12:50:00,100.2,100.31,100.2,100.29,47500.0,73.4692,73.5498,73.4692,73.5352,47500.0
2014-05-09 12:55:00,100.29,100.44,100.29,100.39,22400.0,73.5352,73.6452,73.5352,73.6085,22400.0
2014-05-09 13:00:00,100.4,100.45,100.33,100.45,43300.0,73.6158,73.6525,73.5645,73.6525,43300.0
2014-05-09 13:05:00,100.45,100.46,100.35,100.35,25500.0,73.6525,73.6598,73.5792,73.5792,25500.0
2014-05-09 13:10:00,100.34,100.37,100.29,100.35,24300.0,73.5718,73.5938,73.5352,73.5792,24300.0
2014-05-09 13:15:00,100.35,100.49,100.35,100.47,29900.0,73.5792,73.6818,73.5792,73.6672,29900.0
2014-05-09 13:20:00,100.46,100.49,100.43,100.43,24400.0,73.6598,73.6818,73.6378,73.6378,24400.0
2014-05-09 13:25:00,100.42,100.42,100.27,100.27,21400.0,73.6305,73.6305,73.5205,73.5205,21400.0
2014-05-09 13:30:00,100.27,100.33,100.2,100.24,66100.0,73.5205,73.5645,73.4692,73.4985,66100.0
2014-05-09 13:35:00,100.23,100.36,100.21,100.36,25200.0,73.4912,73.5865,73.4765,73.5865,25200.0
2014-05-09 13:40:00,100.35,100.36,100.22,100.22,19400.0,73.5792,73.5865,73.4838,73.4838,19400.0
2014-05-09 13:45:00,100.24,100.35,100.24,100.34,53200.0,73.4985,73.5792,73.4985,73.5718,53200.0
2014-05-09 13:50:00,100.33,100.38,100.31,100.36,25200.0,73.5645,73.6012,73.5498,73.5865,25200.0
2014-05-09 13:55:00,100.36,100.37,100.27,100.28,16600.0,73.5865,73.5938,73.5205,73.5278,16600.0
2014-05-09 14:00:00,100.28,100.31,100.23,100.27,56600.0,73.5278,73.5498,73.4912,73.5205,56600.0
2014-05-09 14:05:00,100.28,100.32,100.14,100.14,61800.0,73.5278,73.5572,73.4252,73.4252,61800.0
2014-05-09 14:10:00,100.14,100.21,100.07,100.08,41700.0,73.4252,73.4765,73.3739,73.3812,41700.0
2014-05-09 14:15:00,100.08,100.09,99.89,99.99,33900.0,73.3812,73.3885,73.2419,73.3152,33900.0
2014-05-09 14:20:00,100.0,100.09,100.0,100.06,57200.0,73.3225,73.3885,73.3225,73.3665,57200.0
2014-05-09 14:25:00,100.06,100.06,99.93,99.95,75000.0,73.3665,73.3665,73.2712,73.2859,75000.0
2014-05-09 14:30:00,99.95,100.05,99.95,100.0,19600.0,73.2859,73.3592,73.2859,73.3225,19600.0
2014-05-09 14:35:00,100.0,100.04,99.96,100.02,24100.0,73.3225,73.3519,73.2932,73.3372,24100.0
2014-05-09 14:40:00,100.02,100.04,99.97,99.97,27700.0,73.3372,73.3519,73.3005,73.3005,27700.0
2014-05-09 14:45:00,99.97,100.01,99.97,100.0,35800.0,73.3005,73.3299,73.3005,73.3225,35800.0
2014-05-09 14:50:00,100.0,100.02,99.98,99.98,31900.0,73.3225,73.3372,73.3079,73.3079,31900.0
2014-05-09 14:55:00,99.98,100.08,99.98,100.06,48800.0,73.3079,73.3812,73.3079,73.3665,48800.0
2014-05-09 15:00:00,100.06,100.09,100.04,100.07,46500.0,73.3665,73.3885,73.3519,73.3739,46500.0
2014-05-09 15:05:00,100.09,100.09,100.03,100.06,23100.0,73.3885,73.3885,73.3445,73.3665,23100.0
2014-05-09 15:10:00,100.05,100.07,100.0,100.03,22400.0,73.3592,73.3739,73.3225,73.3445,22400.0
2014-05-09 15:15:00,100.02,100.02,99.97,100.0,40400.0,73.3372,73.3372,73.3005,73.3225,40400.0
2014-05-09 15:20:00,100.0,100.05,99.93,99.96,59200.0,73.3225,73.3592,73.2712,73.2932,59200.0
2014-05-09 15:25:00,99.96,100.09,99.95,100.08,120300.0,73.2932,73.3885,73.2859,73.3812,120300.0
2014-05-09 15:30:00,100.07,100.08,100.0,100.06,64200.0,73.3739,73.3812,73.3225,73.3665,64200.0
2014-05-09 15:35:00,100.06,100.14,100.06,100.11,57500.0,73.3665,73.4252,73.3665,73.4032,57500.0
2014-05-09 15:40:00,100.12,100.16,100.11,100.14,36800.0,73.4105,73.4399,73.4032,73.4252,36800.0
2014-05-09 15:45:00,100.14,100.17,100.1,100.12,82900.0,73.4252,73.4472,73.3959,73.4105,82900.0
2014-05-09 15:50:00,100.11,100.19,100.11,100.18,61700.0,73.4032,73.4619,73.4032,73.4545,61700.0
2014-05-09 15:55:00,100.18,100.24,100.14,100.19,205400.0,73.4545,73.4985,73.4252,73.4619,205400.0
2014-05-12 09:30:00,100.65,100.68,100.33,100.34,154800.0,73.7991,73.8211,73.5645,73.5718,154800.0
2014-05-12 09:35:00,100.31,100.35,100.09,100.29,46000.0,73.5498,73.5792,73.3885,73.5352,46000.0
2014-05-12 09:40:00,100.23,100.35,100.17,100.35,56800.0,73.4912,73.5792,73.4472,73.5792,56800.0
2014-05-12 09:45:00,100.36,100.38,99.93,100.1,77100.0,73.5865,73.6012,73.2712,73.3959,77100.0
2014-05-12 09:50:00,100.1,100.3,100.05,100.08,35400.0,73.3959,73.5425,73.3592,73.3812,35400.0
2014-05-12 09:55:00,100.09,100.21,100.05,100.12,130400.0,73.3885,73.4765,73.3592,73.4105,130400.0
2014-05-12 10:00:00,100.13,100.26,100.12,100.24,51300.0,73.4179,73.5132,73.4105,73.4985,51300.0
2014-05-12 10:05:00,100.24,100.43,100.21,100.34,52100.0,73.4985,73.6378,73.4765,73.5718,52100.0
2014-05-12 10:10:00,100.33,100.45,100.28,100.44,34600.0,73.5645,73.6525,73.5278,73.6452,34600.0
2014-05-12 10:15:00,100.44,100.77,100.44,100.66,85100.0,73.6452,73.8871,73.6452,73.8065,85100.0
2014-05-12 10:20:00,100.67,100.68,100.49,100.51,46800.0,73.8138,73.8211,73.6818,73.6965,46800.0
2014-05-12 10:25:00,100.49,100.57,100.43,100.5,63400.0,73.6818,73.7405,73.6378,73.6892,63400.0
2014-05-12 10:30:00,100.51,100.6,100.47,100.6,33900.0,73.6965,73.7625,73.6672,73.7625,33900.0
2014-05-12 10:35:00,100.61,100.73,100.57,100.65,35000.0,73.7698,73.8578,73.7405,73.7991,35000.0
2014-05-12 10:40:00,100.65,100.69,100.61,100.62,42300.0,73.7991,73.8285,73.7698,73.7771,42300.0
2014-05-12 10:45:00,100.62,100.72,100.54,100.55,25800.0,73.7771,73.8505,73.7185,73.7258,25800.0
2014-05-12 10:50:00,100.57,100.6,100.38,100.4,24600.0,73.7405,73.7625,73.6012,73.6158,24600.0
2014-05-12 10:55:00,100.41,100.42,100.36,100.41,25800.0,73.6232,73.6305,73.5865,73.6232,25800.0
2014-05-12 11:00:00,100.4,100.46,100.38,100.44,43600.0,73.6158,73.6598,73.6012,73.6452,43600.0
2014-05-12 11:05:00,100.44,100.46,100.41,100.42,21300.0,73.6452,73.6598,73.6232,73.6305,21300.0
2014-05-12 11:10:00,100.41,100.45,100.32,100.41,24400.0,73.6232,73.6525,73.5572,73.6232,24400.0
2014-05-12 11:15:00,100.41,100.49,100.41,100.47,16800.0,73.6232,73.6818,73.6232,73.6672,16800.0
2014-05-12 11:20:00,100.47,100.5,100.41,100.42,15000.0,73.6672,73.6892,73.6232,73.6305,15000.0
2014-05-12 11:25:00,100.41,100.44,100.33,100.42,27700.0,73.6232,73.6452,73.5645,73.6305,27700.0
2014-05-12 11:30:00,100.42,100.56,100.42,100.5,32900.0,73.6305,73.7331,73.6305,73.6892,32900.0
2014-05-12 11:35:00,100.51,100.59,100.48,100.51,15800.0,73.6965,73.7551,73.6745,73.6965,15800.0
2014-05-12 11:40:00,100.53,100.59,100.51,100.57,39300.0,73.7111,73.7551,73.6965,73.7405,39300.0
2014-05-12 11:45:00,100.56,100.64,100.56,100.63,19600.0,73.7331,73.7918,73.7331,73.7845,19600.0
2014-05-12 11:50:00,100.63,100.69,100.58,100.58,27600.0,73.7845,73.8285,73.7478,73.7478,27600.0
2014-05-12 11:55:00,100.56,100.6,100.52,100.6,39700.0,73.7331,73.7625,73.7038,73.7625,39700.0
2014-05-12 12:00:00,100.59,100.6,100.46,100.46,33700.0,73.7551,73.7625,73.6598,73.6598,33700.0
2014-05-12 12:05:00,100.46,100.46,100.35,100.41,40500.0,73.6598,73.6598,73.5792,73.6232,40500.0
2014-05-12 12:10:00,100.41,100.47,100.37,100.42,29400.0,73.6232,73.6672,73.5938,73.6305,29400.0
2014-05-12 12:15:00,100.42,100.47,100.41,100.45,29900.0,73.6305,73.6672,73.6232,73.6525,29900.0
2014-05-12 12:20:00,100.45,100.49,100.4,100.42,25500.0,73.6525,73.6818,73.6158,73.6305,25500.0
2014-05-12 12:25:00,100.43,100.46,100.4,100.45,44300.0,73.6378,73.6598,73.6158,73.6525,44300.0
2014-05-12 12:30:00,100.46,100.46,100.4,100.46,18900.0,73.6598,73.6598,73.6158,73.6598,18900.0
2014-05-12 12:35:00,100.46,100.51,100.43,100.49,28300.0,73.6598,73.6965,73.6378,73.6818,28300.0
2014-05-12 12:40:00,100.49,100.5,100.44,100.45,19000.0,73.6818,73.6892,73.6452,73.6525,19000.0
2014-05-12 12:45:00,100.45,100.45,100.38,100.4,30800.0,73.6525,73.6525,73.6012,73.6158,30800.0
2014-05-12 12:50:00,100.4,100.44,100.36,100.38,23700.0,73.6158,73.6452,73.5865,73.6012,23700.0
2014-05-12 12:55:00,100.38,100.43,100.33,100.34,26100.0,73.6012,73.6378,73.5645,73.5718,26100.0
2014-05-12 13:00:00,100.33,100.34,100.28,100.29,18600.0,73.5645,73.5718,73.5278,73.5352,18600.0
2014-05-12 13:05:00,100.28,100.35,100.28,100.33,18000.0,73.5278,73.5792,73.5278,73.5645,18000.0
2014-05-12 13:10:00,100.32,100.34,100.3,100.32,10100.0,73.5572,73.5718,73.5425,73.5572,10100.0
2014-05-12 13:15:00,100.31,100.32,100.27,100.28,20700.0,73.5498,73.5572,73.5205,73.5278,20700.0
2014-05-12 13:20:00,100.28,100.36,100.27,100.3,20400.0,73.5278,73.5865,73.5205,73.5425,20400.0
2014-05-12 13:25:00,100.31,100.34,100.28,100.34,29500.0,73.5498,73.5718,73.5278,73.5718,29500.0
2014-05-12 13:30:00,100.33,100.35,100.3,100.33,33100.0,73.5645,73.5792,73.5425,73.5645,33100.0
2014-05-12 13:35:00,100.32,100.35,100.3,100.32,26800.0,73.5572,73.5792,73.5425,73.5572,26800.0
2014-05-12 13:40:00,100.33,100.35,100.31,100.32,26800.0,73.5645,73.5792,73.5498,73.5572,26800.0
2014-05-12 13:45:00,100.33,100.36,100.28,100.28,36500.0,73.5645,73.5865,73.5278,73.5278,36500.0
2014-05-12 13:50:00,100.3,100.39,100.29,100.37,35900.0,73.5425,73.6085,73.5352,73.5938,35900.0
2014-05-12 13:55:00,100.37,100.37,100.25,100.25,37800.0,73.5938,73.5938,73.5058,73.5058,37800.0
2014-05-12 14:00:00,100.25,100.29,100.23,100.25,31100.0,73.5058,73.5352,73.4912,73.5058,31100.0
2014-05-12 14:05:00,100.27,100.39,100.26,100.38,27000.0,73.5205,73.6085,73.5132,73.6012,27000.0
2014-05-12 14:10:00,100.39,100.39,100.28,100.31,70200.0,73.6085,73.6085,73.5278,73.5498,70200.0
2014-05-12 14:15:00,100.31,100.35,100.29,100.3,26600.0,73.5498,73.5792,73.5352,73.5425,26600.0
2014-05-12 14:20:00,100.3,100.31,100.25,100.3,64800.0,73.5425,73.5498,73.5058,73.5425,64800.0
2014-05-12 14:25:00,100.3,100.3,100.24,100.29,62100.0,73.5425,73.5425,73.4985,73.5352,62100.0
2014-05-12 14:30:00,100.3,100.32,100.26,100.27,28800.0,73.5425,73.5572,73.5132,73.5205,28800.0
2014-05-12 14:35:00,100.27,100.3,100.22,100.29,37300.0,73.5205,73.5425,73.4838,73.5352,37300.0
2014-05-12 14:40:00,100.28,100.29,100.23,100.25,21000.0,73.5278,73.5352,73.4912,73.5058,21000.0
2014-05-12 14:45:00,100.25,100.29,100.25,100.26,24500.0,73.5058,73.5352,73.5058,73.5132,24500.0
2014-05-12 14:50:00,100.25,100.29,100.24,100.27,48200.0,73.5058,73.5352,73.4985,73.5205,48200.0
2014-05-12 14:55:00,100.27,100.32,100.26,100.3,31500.0,73.5205,73.5572,73.5132,73.5425,31500.0
2014-05-12 15:00:00,100.3,100.33,100.28,100.28,42200.0,73.5425,73.5645,73.5278,73.5278,42200.0
2014-05-12 15:05:00,100.27,100.27,100.18,100.21,39100.0,73.5205,73.5205,73.4545,73.4765,39100.0
2014-05-12 15:10:00,100.21,100.28,100.21,100.26,58700.0,73.4765,73.5278,73.4765,73.5132,58700.0
2014-05-12 15:15:00,100.26,100.28,100.2,100.27,53800.0,73.5132,73.5278,73.4692,73.5205,53800.0
2014-05-12 15:20:00,100.26,100.3,100.25,100.28,51500.0,73.5132,73.5425,73.5058,73.5278,51500.0
2014-05-12 15:25:00,100.29,100.33,100.22,100.22,52500.0,73.5352,73.5645,73.4838,73.4838,52500.0
2014-05-12 15:30:00,100.22,100.31,100.2,100.29,63300.0,73.4838,73.5498,73.4692,73.5352,63300.0
2014-05-12 15:35:00,100.29,100.31,100.24,100.27,88500.0,73.5352,73.5498,73.4985,73.5205,88500.0
2014-05-12 15:40:00,100.27,100.35,100.27,100.32,79400.0,73.5205,73.5792,73.5205,73.5572,79400.0
2014-05-12 15:45:00,100.32,100.36,100.3,100.35,95000.0,73.5572,73.5865,73.5425,73.5792,95000.0
2014-05-12 15:50:00,100.36,100.38,100.32,100.34,120600.0,73.5865,73.6012,73.5572,73.5718,120600.0
2014-05-12 15:55:00,100.33,100.34,100.26,100.26,214400.0,73.5645,73.5718,73.5132,73.5132,214400.0
2014-05-13 09:30:00,100.28,100.68,100.18,100.63,104600.0,73.5278,73.8211,73.4545,73.7845,104600.0
2014-05-13 09:35:00,100.64,100.7,100.22,100.31,67400.0,73.7918,73.8358,73.4838,73.5498,67400.0
2014-05-13 09:40:00,100.34,100.68,100.16,100.68,84800.0,73.5718,73.8211,73.4399,73.8211,84800.0
2014-05-13 09:45:00,100.7,100.82,100.68,100.7,242000.0,73.8358,73.9238,73.8211,73.8358,242000.0
2014-05-13 09:50:00,100.71,100.78,100.41,100.41,203700.0,73.8431,73.8945,73.6232,73.6232,203700.0
2014-05-13 09:55:00,100.4,100.41,100.14,100.36,63600.0,73.6158,73.6232,73.4252,73.5865,63600.0
2014-05-13 10:00:00,100.4,100.51,100.34,100.4,45200.0,73.6158,73.6965,73.5718,73.6158,45200.0
2014-05-13 10:05:00,100.4,100.49,100.33,100.41,51400.0,73.6158,73.6818,73.5645,73.6232,51400.0
2014-05-13 10:10:00,100.39,100.46,100.28,100.38,44000.0,73.6085,73.6598,73.5278,73.6012,44000.0
2014-05-13 10:15:00,100.4,100.5,100.39,100.43,76400.0,73.6158,73.6892,73.6085,73.6378,76400.0
2014-05-13 10:20:00,100.42,100.5,100.25,100.43,68500.0,73.6305,73.6892,73.5058,73.6378,68500.0
2014-05-13 10:25:00,100.44,100.48,100.31,100.36,38300.0,73.6452,73.6745,73.5498,73.5865,38300.0
2014-05-13 10:30:00,100.35,100.43,100.35,100.38,54300.0,73.5792,73.6378,73.5792,73.6012,54300.0
2014-05-13 10:35:00,100.38,100.45,100.35,100.43,68700.0,73.6012,73.6525,73.5792,73.6378,68700.0
2014-05-13 10:40:00,100.44,100.44,100.29,100.3,44700.0,73.6452,73.6452,73.5352,73.5425,44700.0
2014-05-13 10:45:00,100.28,100.35,100.27,100.31,33600.0,73.5278,73.5792,73.5205,73.5498,33600.0
2014-05-13 10:50:00,100.32,100.36,100.28,100.3,35400.0,73.5572,73.5865,73.5278,73.5425,35400.0
2014-05-13 10:55:00,100.3,100.33,100.15,100.17,35300.0,73.5425,73.5645,73.4325,73.4472,35300.0
2014-05-13 11:00:00,100.17,100.21,100.13,100.13,39900.0,73.4472,73.4765,73.4179,73.4179,39900.0
2014-05-13 11:05:00,100.14,100.15,99.95,100.03,51900.0,73.4252,73.4325,73.2859,73.3445,51900.0
2014-05-13 11:10:00,100.01,100.12,99.92,100.07,58100.0,73.3299,73.4105,73.2639,73.3739,58100.0
2014-05-13 11:15:00,100.08,100.09,99.95,99.99,47100.0,73.3812,73.3885,73.2859,73.3152,47100.0
2014-05-13 11:20:00,99.98,100.0,99.91,99.91,58700.0,73.3079,73.3225,73.2565,73.2565,58700.0
2014-05-13 11:25:00,99.9,99.94,99.89,99.92,48200.0,73.2492,73.2785,73.2419,73.2639,48200.0
2014-05-13 11:30:00,99.92,100.0,99.87,99.94,35400.0,73.2639,73.3225,73.2272,73.2785,35400.0
2014-05-13 11:35:00,99.94,99.97,99.92,99.92,33600.0,73.2785,73.3005,73.2639,73.2639,33600.0
2014-05-13 11:40:00,99.92,99.99,99.86,99.96,49500.0,73.2639,73.3152,73.2199,73.2932,49500.0
2014-05-13 11:45:00,99.96,100.0,99.76,99.96,81300.0,73.2932,73.3225,73.1466,73.2932,81300.0
2014-05-13 11:50:00,99.96,100.08,99.93,100.05,26200.0,73.2932,73.3812,73.2712,73.3592,26200.0
2014-05-13 11:55:00,100.07,100.1,99.94,99.96,29400.0,73.3739,73.3959,73.2785,73.2932,29400.0
2014-05-13 12:00:00,99.95,100.04,99.92,100.01,29400.0,73.2859,73.3519,73.2639,73.3299,29400.0
2014-05-13 12:05:00,100.01,100.08,100.01,100.02,21700.0,73.3299,73.3812,73.3299,73.3372,21700.0
2014-05-13 12:10:00,100.03,100.09,100.02,100.08,26000.0,73.3445,73.3885,73.3372,73.3812,26000.0
2014-05-13 12:15:00,100.09,100.11,100.07,100.09,56400.0,73.3885,73.4032,73.3739,73.3885,56400.0
2014-05-13 12:20:00,100.08,100.11,100.07,100.09,21800.0,73.3812,73.4032,73.3739,73.3885,21800.0
2014-05-13 12:25:00,100.09,100.2,100.09,100.19,25800.0,73.3885,73.4692,73.3885,73.4619,25800.0
2014-05-13 12:30:00,100.19,100.22,100.1,100.22,19500.0,73.4619,73.4838,73.3959,73.4838,19500.0
2014-05-13 12:35:00,100.22,100.25,100.18,100.18,30600.0,73.4838,73.5058,73.4545,73.4545,30600.0
2014-05-13 12:40:00,100.18,100.21,100.14,100.18,25900.0,73.4545,73.4765,73.4252,73.4545,25900.0
2014-05-13 12:45:00,100.18,100.28,100.18,100.21,41400.0,73.4545,73.5278,73.4545,73.4765,41400.0
2014-05-13 12:50:00,100.21,100.22,100.12,100.12,18000.0,73.4765,73.4838,73.4105,73.4105,18000.0
2014-05-13 12:55:00,100.13,100.16,100.09,100.1,35100.0,73.4179,73.4399,73.3885,73.3959,35100.0
2014-05-13 13:00:00,100.1,100.14,100.09,100.13,56900.0,73.3959,73.4252,73.3885,73.4179,56900.0
2014-05-13 13:05:00,100.13,100.2,100.13,100.2,36100.0,73.4179,73.4692,73.4179,73.4692,36100.0
2014-05-13 13:10:00,100.2,100.21,100.11,100.11,20500.0,73.4692,73.4765,73.4032,73.4032,20500.0
2014-05-13 13:15:00,100.12,100.2,100.11,100.18,34200.0,73.4105,73.4692,73.4032,73.4545,34200.0
2014-05-13 13:20:00,100.18,100.2,100.12,100.2,27400.0,73.4545,73.4692,73.4105,73.4692,27400.0
2014-05-13 13:25:00,100.2,100.31,100.18,100.31,27900.0,73.4692,73.5498,73.4545,73.5498,27900.0
2014-05-13 13:30:00,100.31,100.4,100.3,100.38,45500.0,73.5498,73.6158,73.5425,73.6012,45500.0
2014-05-13 13:35:00,100.38,100.41,100.37,100.39,48300.0,73.6012,73.6232,73.5938,73.6085,48300.0
2014-05-13 13:40:00,100.39,100.39,100.34,100.38,28900.0,73.6085,73.6085,73.5718,73.6012,28900.0
2014-05-13 13:45:00,100.38,100.42,100.34,100.41,23400.0,73.6012,73.6305,73.5718,73.6232,23400.0
2014-05-13 13:50:00,100.42,100.42,100.34,100.37,21700.0,73.6305,73.6305,73.5718,73.5938,21700.0
2014-05-13 13:55:00,100.36,100.37,100.31,100.34,40500.0,73.5865,73.5938,73.5498,73.5718,40500.0
2014-05-13 14:00:00,100.35,100.36,100.3,100.3,32300.0,73.5792,73.5865,73.5425,73.5425,32300.0
2014-05-13 14:05:00,100.31,100.31,100.29,100.29,34100.0,73.5498,73.5498,73.5352,73.5352,34100.0
2014-05-13 14:10:00,100.28,100.3,100.27,100.3,15900.0,73.5278,73.5425,73.5205,73.5425,15900.0
2014-05-13 14:15:00,100.29,100.3,100.27,100.27,18700.0,73.5352,73.5425,73.5205,73.5205,18700.0
2014-05-13 14:20:00,100.27,100.32,100.26,100.3,30400.0,73.5205,73.5572,73.5132,73.5425,30400.0
2014-05-13 14:25:00,100.31,100.31,100.22,100.24,26900.0,73.5498,73.5498,73.4838,73.4985,26900.0
2014-05-13 14:30:00,100.24,100.3,100.23,100.28,32900.0,73.4985,73.5425,73.4912,73.5278,32900.0
2014-05-13 14:35:00,100.28,100.32,100.26,100.29,42500.0,73.5278,73.5572,73.5132,73.5352,42500.0
2014-05-13 14:40:00,100.29,100.33,100.28,100.33,26300.0,73.5352,73.5645,73.5278,73.5645,26300.0
2014-05-13 14:45:00,100.33,100.33,100.26,100.28,29900.0,73.5645,73.5645,73.5132,73.5278,29900.0
2014-05-13 14:50:00,100.28,100.29,100.26,100.27,48800.0,73.5278,73.5352,73.5132,73.5205,48800.0
2014-05-13 14:55:00,100.28,100.31,100.26,100.28,28400.0,73.5278,73.5498,73.5132,73.5278,28400.0
2014-05-13 15:00:00,100.28,100.31,100.27,100.27,23500.0,73.5278,73.5498,73.5205,73.5205,23500.0
2014-05-13 15:05:00,100.28,100.3,100.24,100.28,47400.0,73.5278,73.5425,73.4985,73.5278,47400.0
2014-05-13 15:10:00,100.28,100.31,100.13,100.18,90600.0,73.5278,73.5498,73.4179,73.4545,90600.0
2014-05-13 15:15:00,100.18,100.23,100.15,100.23,36000.0,73.4545,73.4912,73.4325,73.4912,36000.0
2014-05-13 15:20:00,100.23,100.23,100.17,100.19,55900.0,73.4912,73.4912,73.4472,73.4619,55900.0
2014-05-13 15:25:00,100.18,100.31,100.18,100.3,50800.0,73.4545,73.5498,73.4545,73.5425,50800.0
2014-05-13 15:30:00,100.3,100.31,100.27,100.28,46900.0,73.5425,73.5498,73.5205,73.5278,46900.0
2014-05-13 15:35:00,100.28,100.31,100.26,100.3,75800.0,73.5278,73.5498,73.5132,73.5425,75800.0
2014-05-13 15:40:00,100.3,100.34,100.29,100.34,43300.0,73.5425,73.5718,73.5352,73.5718,43300.0
2014-05-13 15:45:00,100.34,100.36,100.29,100.29,114500.0,73.5718,73.5865,73.5352,73.5352,114500.0
2014-05-13 15:50:00,100.29,100.34,100.26,100.28,108100.0,73.5352,73.5718,73.5132,73.5278,108100.0
2014-05-13 15:55:00,100.29,100.31,100.24,100.26,188000.0,73.5352,73.5498,73.4985,73.5132,188000.0
2014-05-14 09:30:00,100.26,100.84,100.26,100.75,131000.0,73.5132,73.9384,73.5132,73.8725,131000.0
2014-05-14 09:35:00,100.75,100.86,100.51,100.84,84500.0,73.8725,73.9531,73.6965,73.9384,84500.0
2014-05-14 09:40:00,100.83,101.23,100.79,101.07,111900.0,73.9311,74.2244,73.9018,74.1071,111900.0
2014-05-14 09:45:00,101.09,101.1,100.81,100.87,62800.0,74.1218,74.1291,73.9165,73.9604,62800.0
2014-05-14 09:50:00,100.89,101.04,100.85,101.0,79600.0,73.9751,74.0851,73.9458,74.0558,79600.0
2014-05-14 09:55:00,101.02,101.08,100.91,101.02,188100.0,74.0704,74.1144,73.9898,74.0704,188100.0
2014-05-14 10:00:00,101.03,101.07,100.89,101.01,121700.0,74.0778,74.1071,73.9751,74.0631,121700.0
2014-05-14 10:05:00,101.01,101.05,100.96,101.03,89600.0,74.0631,74.0924,74.0264,74.0778,89600.0
2014-05-14 10:10:00,101.04,101.04,100.97,101.0,70800.0,74.0851,74.0851,74.0338,74.0558,70800.0
2014-05-14 10:15:00,101.01,101.04,100.86,100.89,82400.0,74.0631,74.0851,73.9531,73.9751,82400.0
2014-05-14 10:20:00,100.91,100.91,100.76,100.88,50800.0,73.9898,73.9898,73.8798,73.9678,50800.0
2014-05-14 10:25:00,100.87,101.03,100.85,101.01,43400.0,73.9604,74.0778,73.9458,74.0631,43400.0
2014-05-14 10:30:00,101.01,101.02,100.89,100.89,38400.0,74.0631,74.0704,73.9751,73.9751,38400.0
2014-05-14 10:35:00,100.88,100.93,100.81,100.84,54200.0,73.9678,74.0044,73.9165,73.9384,54200.0
2014-05-14 10:40:00,100.85,100.91,100.75,100.76,44300.0,73.9458,73.9898,73.8725,73.8798,44300.0
2014-05-14 10:45:00,100.78,100.83,100.71,100.77,35000.0,73.8945,73.9311,73.8431,73.8871,35000.0
2014-05-14 10:50:00,100.76,100.84,100.66,100.68,35800.0,73.8798,73.9384,73.8065,73.8211,35800.0
2014-05-14 10:55:00,100.68,100.73,100.63,100.72,47100.0,73.8211,73.8578,73.7845,73.8505,47100.0
2014-05-14 11:00:00,100.72,100.76,100.63,100.66,36900.0,73.8505,73.8798,73.7845,73.8065,36900.0
2014-05-14 11:05:00,100.65,100.77,100.65,100.74,32100.0,73.7991,73.8871,73.7991,73.8651,32100.0
2014-05-14 11:10:00,100.74,100.84,100.69,100.77,40300.0,73.8651,73.9384,73.8285,73.8871,40300.0
2014-05-14 11:15:00,100.79,100.91,100.79,100.88,32300.0,73.9018,73.9898,73.9018,73.9678,32300.0
2014-05-14 11:20:00,100.89,101.0,100.88,101.0,53400.0,73.9751,74.0558,73.9678,74.0558,53400.0
2014-05-14 11:25:00,100.99,101.0,100.93,100.93,30100.0,74.0484,74.0558,74.0044,74.0044,30100.0
2014-05-14 11:30:00,100.94,101.0,100.86,100.87,26700.0,74.0118,74.0558,73.9531,73.9604,26700.0
2014-05-14 11:35:00,100.86,101.03,100.86,100.99,22800.0,73.9531,74.0778,73.9531,74.0484,22800.0
2014-05-14 11:40:00,101.0,101.01,100.93,100.94,40100.0,74.0558,74.0631,74.0044,74.0118,40100.0
2014-05-14 11:45:00,100.94,100.95,100.85,100.93,23400.0,74.0118,74.0191,73.9458,74.0044,23400.0
2014-05-14 11:50:00,100.93,101.03,100.92,100.97,39500.0,74.0044,74.0778,73.9971,74.0338,39500.0
2014-05-14 11:55:00,100.97,100.98,100.9,100.96,22500.0,74.0338,74.0411,73.9824,74.0264,22500.0
2014-05-14 12:00:00,100.96,101.0,100.89,100.96,19000.0,74.0264,74.0558,73.9751,74.0264,19000.0
2014-05-14 12:05:00,100.96,101.04,100.96,101.0,26800.0,74.0264,74.0851,74.0264,74.0558,26800.0
2014-05-14 12:10:00,101.01,101.02,100.95,100.96,51100.0,74.0631,74.0704,74.0191,74.0264,51100.0
2014-05-14 12:15:00,100.96,100.97,100.9,100.92,38700.0,74.0264,74.0338,73.9824,73.9971,38700.0
2014-05-14 12:20:00,100.92,100.95,100.84,100.87,21900.0,73.9971,74.0191,73.9384,73.9604,21900.0
2014-05-14 12:25:00,100.87,100.88,100.69,100.72,36400.0,73.9604,73.9678,73.8285,73.8505,36400.0
2014-05-14 12:30:00,100.72,100.73,100.67,100.7,24900.0,73.8505,73.8578,73.8138,73.8358,24900.0
2014-05-14 12:35:00,100.7,100.82,100.69,100.82,18600.0,73.8358,73.9238,73.8285,73.9238,18600.0
2014-05-14 12:40:00,100.81,100.84,100.8,100.8,11500.0,73.9165,73.9384,73.9091,73.9091,11500.0
2014-05-14 12:45:00,100.8,100.81,100.77,100.81,14300.0,73.9091,73.9165,73.8871,73.9165,14300.0
2014-05-14 12:50:00,100.82,100.84,100.78,100.82,19200.0,73.9238,73.9384,73.8945,73.9238,19200.0
2014-05-14 12:55:00,100.81,100.83,100.74,100.74,43600.0,73.9165,73.9311,73.8651,73.8651,43600.0
2014-05-14 13:00:00,100.75,100.76,100.7,100.7,33000.0,73.8725,73.8798,73.8358,73.8358,33000.0
2014-05-14 13:05:00,100.7,100.7,100.65,100.66,27600.0,73.8358,73.8358,73.7991,73.8065,27600.0
2014-05-14 13:10:00,100.65,100.68,100.64,100.66,16300.0,73.7991,73.8211,73.7918,73.8065,16300.0
2014-05-14 13:15:00,100.66,100.7,100.65,100.67,33200.0,73.8065,73.8358,73.7991,73.8138,33200.0
2014-05-14 13:20:00,100.66,100.67,100.56,100.57,21900.0,73.8065,73.8138,73.7331,73.7405,21900.0
2014-05-14 13:25:00,100.56,100.58,100.52,100.57,32800.0,73.7331,73.7478,73.7038,73.7405,32800.0
2014-05-14 13:30:00,100.57,100.6,100.55,100.58,26200.0,73.7405,73.7625,73.7258,73.7478,26200.0
2014-05-14 13:35:00,100.58,100.62,100.56,100.56,29200.0,73.7478,73.7771,73.7331,73.7331,29200.0
2014-05-14 13:40:00,100.56,100.6,100.56,100.59,25900.0,73.7331,73.7625,73.7331,73.7551,25900.0
2014-05-14 13:45:00,100.59,100.62,100.58,100.58,26100.0,73.7551,73.7771,73.7478,73.7478,26100.0
2014-05-14 13:50:00,100.59,100.63,100.59,100.59,34900.0,73.7551,73.7845,73.7551,73.7551,34900.0
2014-05-14 13:55:00,100.59,100.65,100.59,100.63,16500.0,73.7551,73.7991,73.7551,73.7845,16500.0
2014-05-14 14:00:00,100.64,100.7,100.61,100.7,31200.0,73.7918,73.8358,73.7698,73.8358,31200.0
2014-05-14 14:05:00,100.69,100.8,100.69,100.74,33400.0,73.8285,73.9091,73.8285,73.8651,33400.0
2014-05-14 14:10:00,100.75,100.84,100.74,100.84,32200.0,73.8725,73.9384,73.8651,73.9384,32200.0
2014-05-14 14:15:00,100.83,100.87,100.8,100.87,29400.0,73.9311,73.9604,73.9091,73.9604,29400.0
2014-05-14 14:20:00,100.86,100.91,100.86,100.88,35100.0,73.9531,73.9898,73.9531,73.9678,35100.0
2014-05-14 14:25:00,100.88,100.94,100.87,100.92,24300.0,73.9678,74.0118,73.9604,73.9971,24300.0
2014-05-14 14:30:00,100.93,100.95,100.87,100.91,35200.0,74.0044,74.0191,73.9604,73.9898,35200.0
2014-05-14 14:35:00,100.91,100.91,100.81,100.82,19900.0,73.9898,73.9898,73.9165,73.9238,19900.0
2014-05-14 14:40:00,100.82,100.87,100.77,100.79,39500.0,73.9238,73.9604,73.8871,73.9018,39500.0
2014-05-14 14:45:00,100.79,100.84,100.72,100.76,30600.0,73.9018,73.9384,73.8505,73.8798,30600.0
2014-05-14 14:50:00,100.76,100.79,100.74,100.79,44700.0,73.8798,73.9018,73.8651,73.9018,44700.0
2014-05-14 14:55:00,100.79,100.84,100.75,100.75,25900.0,73.9018,73.9384,73.8725,73.8725,25900.0
2014-05-14 15:00:00,100.76,100.79,100.71,100.79,51900.0,73.8798,73.9018,73.8431,73.9018,51900.0
2014-05-14 15:05:00,100.79,100.79,100.69,100.7,51600.0,73.9018,73.9018,73.8285,73.8358,51600.0
2014-05-14 15:10:00,100.71,100.75,100.69,100.75,31000.0,73.8431,73.8725,73.8285,73.8725,31000.0
2014-05-14 15:15:00,100.75,100.79,100.7,100.77,43000.0,73.8725,73.9018,73.8358,73.8871,43000.0
2014-05-14 15:20:00,100.76,100.82,100.75,100.8,58000.0,73.8798,73.9238,73.8725,73.9091,58000.0
2014-05-14 15:25:00,100.81,100.84,100.8,100.83,45500.0,73.9165,73.9384,73.9091,73.9311,45500.0
2014-05-14 15:30:00,100.83,100.83,100.67,100.68,74000.0,73.9311,73.9311,73.8138,73.8211,74000.0
2014-05-14 15:35:00,100.69,100.69,100.63,100.66,65800.0,73.8285,73.8285,73.7845,73.8065,65800.0
2014-05-14 15:40:00,100.66,100.79,100.65,100.79,55400.0,73.8065,73.9018,73.7991,73.9018,55400.0
2014-05-14 15:45:00,100.79,100.83,100.77,100.83,74700.0,73.9018,73.9311,73.8871,73.9311,74700.0
2014-05-14 15:50:00,100.83,100.84,100.73,100.74,116000.0,73.9311,73.9384,73.8578,73.8651,116000.0
2014-05-14 15:55:00,100.74,100.78,100.73,100.74,214100.0,73.8651,73.8945,73.8578,73.8651,214100.0
2014-05-15 09:30:00,100.36,100.36,100.02,100.08,89200.0,73.5865,73.5865,73.3372,73.3812,89200.0
2014-05-15 09:35:00,100.15,100.34,100.12,100.14,49400.0,73.4325,73.5718,73.4105,73.4252,49400.0
2014-05-15 09:40:00,100.14,100.22,99.81,99.85,119900.0,73.4252,73.4838,73.1832,73.2126,119900.0
2014-05-15 09:45:00,99.86,99.95,99.73,99.73,56200.0,73.2199,73.2859,73.1246,73.1246,56200.0
2014-05-15 09:50:00,99.75,99.77,99.5,99.54,59500.0,73.1392,73.1539,72.9559,72.9853,59500.0
2014-05-15 09:55:00,99.51,99.56,99.33,99.52,141600.0,72.9633,72.9999,72.8313,72.9706,141600.0
2014-05-15 10:00:00,99.49,99.61,99.35,99.38,91500.0,72.9486,73.0366,72.8459,72.8679,91500.0
2014-05-15 10:05:00,99.39,99.42,98.79,98.99,202700.0,72.8753,72.8973,72.4353,72.582,202700.0
2014-05-15 10:10:00,98.99,99.16,98.89,98.93,133700.0,72.582,72.7066,72.5087,72.538,133700.0
2014-05-15 10:15:00,98.92,99.08,98.88,98.97,157500.0,72.5307,72.648,72.5013,72.5673,157500.0
2014-05-15 10:20:00,98.95,99.12,98.91,99.11,81200.0,72.5527,72.6773,72.5233,72.67,81200.0
2014-05-15 10:25:00,99.11,99.14,98.96,98.97,78800.0,72.67,72.692,72.56,72.5673,78800.0
2014-05-15 10:30:00,98.96,99.35,98.96,99.35,71200.0,72.56,72.8459,72.56,72.8459,71200.0
2014-05-15 10:35:00,99.36,99.43,99.06,99.06,77600.0,72.8533,72.9046,72.6333,72.6333,77600.0
2014-05-15 10:40:00,99.05,99.31,99.02,99.31,57100.0,72.626,72.8166,72.604,72.8166,57100.0
2014-05-15 10:45:00,99.3,99.41,99.24,99.31,44700.0,72.8093,72.8899,72.7653,72.8166,44700.0
2014-05-15 10:50:00,99.31,99.42,99.27,99.4,45900.0,72.8166,72.8973,72.7873,72.8826,45900.0
2014-05-15 10:55:00,99.4,99.46,99.3,99.32,48300.0,72.8826,72.9266,72.8093,72.8239,48300.0
2014-05-15 11:00:00,99.33,99.37,99.15,99.15,58900.0,72.8313,72.8606,72.6993,72.6993,58900.0
2014-05-15 11:05:00,99.15,99.27,99.04,99.08,112600.0,72.6993,72.7873,72.6186,72.648,112600.0
2014-05-15 11:10:00,99.07,99.13,98.95,98.95,59700.0,72.6406,72.6846,72.5527,72.5527,59700.0
2014-05-15 11:15:00,98.94,99.04,98.87,98.92,79100.0,72.5453,72.6186,72.494,72.5307,79100.0
2014-05-15 11:20:00,98.91,98.98,98.85,98.91,49200.0,72.5233,72.5746,72.4793,72.5233,49200.0
2014-05-15 11:25:00,98.93,99.02,98.93,98.95,124500.0,72.538,72.604,72.538,72.5527,124500.0
2014-05-15 11:30:00,98.95,99.15,98.95,99.15,36100.0,72.5527,72.6993,72.5527,72.6993,36100.0
2014-05-15 11:35:00,99.15,99.31,99.15,99.26,57500.0,72.6993,72.8166,72.6993,72.78,57500.0
2014-05-15 11:40:00,99.24,99.25,98.99,98.99,39700.0,72.7653,72.7726,72.582,72.582,39700.0
2014-05-15 11:45:00,98.98,99.03,98.89,98.93,61000.0,72.5746,72.6113,72.5087,72.538,61000.0
2014-05-15 11:50:00,98.93,98.96,98.82,98.82,41100.0,72.538,72.56,72.4573,72.4573,41100.0
2014-05-15 11:55:00,98.82,98.83,98.69,98.74,91000.0,72.4573,72.4647,72.362,72.3987,91000.0
2014-05-15 12:00:00,98.74,98.76,98.67,98.75,61900.0,72.3987,72.4133,72.3473,72.406,61900.0
2014-05-15 12:05:00,98.75,98.93,98.75,98.79,68700.0,72.406,72.538,72.406,72.4353,68700.0
2014-05-15 12:10:00,98.8,98.82,98.75,98.78,48900.0,72.4427,72.4573,72.406,72.428,48900.0
2014-05-15 12:15:00,98.77,98.78,98.61,98.63,71900.0,72.4207,72.428,72.3034,72.318,71900.0
2014-05-15 12:20:00,98.63,98.64,98.45,98.5,73100.0,72.318,72.3254,72.186,72.2227,73100.0
2014-05-15 12:25:00,98.5,98.5,98.34,98.38,88900.0,72.2227,72.2227,72.1054,72.1347,88900.0
2014-05-15 12:30:00,98.39,98.45,98.36,98.42,65100.0,72.142,72.186,72.12,72.164,65100.0
2014-05-15 12:35:00,98.41,98.53,98.41,98.45,79300.0,72.1567,72.2447,72.1567,72.186,79300.0
2014-05-15 12:40:00,98.45,98.54,98.44,98.54,64000.0,72.186,72.252,72.1787,72.252,64000.0
2014-05-15 12:45:00,98.55,98.61,98.5,98.61,47400.0,72.2594,72.3034,72.2227,72.3034,47400.0
2014-05-15 12:50:00,98.59,98.81,98.59,98.77,220300.0,72.2887,72.45,72.2887,72.4207,220300.0
2014-05-15 12:55:00,98.76,98.97,98.73,98.92,49000.0,72.4133,72.5673,72.3913,72.5307,49000.0
2014-05-15 13:00:00,98.93,98.94,98.81,98.86,50800.0,72.538,72.5453,72.45,72.4867,50800.0
2014-05-15 13:05:00,98.86,98.87,98.75,98.79,44400.0,72.4867,72.494,72.406,72.4353,44400.0
2014-05-15 13:10:00,98.79,98.89,98.77,98.89,34000.0,72.4353,72.5087,72.4207,72.5087,34000.0
2014-05-15 13:15:00,98.89,98.93,98.85,98.9,41500.0,72.5087,72.538,72.4793,72.516,41500.0
2014-05-15 13:20:00,98.9,99.1,98.87,99.01,74100.0,72.516,72.6626,72.494,72.5966,74100.0
2014-05-15 13:25:00,99.01,99.09,98.98,99.08,86500.0,72.5966,72.6553,72.5746,72.648,86500.0
2014-05-15 13:30:00,99.07,99.14,99.06,99.14,48700.0,72.6406,72.692,72.6333,72.692,48700.0
2014-05-15 13:35:00,99.15,99.27,99.07,99.07,45700.0,72.6993,72.7873,72.6406,72.6406,45700.0
2014-05-15 13:40:00,99.09,99.09,98.98,99.02,51800.0,72.6553,72.6553,72.5746,72.604,51800.0
2014-05-15 13:45:00,99.03,99.06,98.94,98.99,39500.0,72.6113,72.6333,72.5453,72.582,39500.0
2014-05-15 13:50:00,98.98,99.08,98.95,99.06,54600.0,72.5746,72.648,72.5527,72.6333,54600.0
2014-05-15 13:55:00,99.07,99.25,99.07,99.24,37700.0,72.6406,72.7726,72.6406,72.7653,37700.0
2014-05-15 14:00:00,99.23,99.34,99.21,99.34,42900.0,72.758,72.8386,72.7433,72.8386,42900.0
2014-05-15 14:05:00,99.33,99.43,99.3,99.42,71600.0,72.8313,72.9046,72.8093,72.8973,71600.0
2014-05-15 14:10:00,99.42,99.46,99.24,99.28,54500.0,72.8973,72.9266,72.7653,72.7946,54500.0
2014-05-15 14:15:00,99.27,99.28,99.08,99.16,53300.0,72.7873,72.7946,72.648,72.7066,53300.0
2014-05-15 14:20:00,99.15,99.29,99.07,99.29,29600.0,72.6993,72.8019,72.6406,72.8019,29600.0
2014-05-15 14:25:00,99.3,99.43,99.29,99.43,65600.0,72.8093,72.9046,72.8019,72.9046,65600.0
2014-05-15 14:30:00,99.43,99.48,99.34,99.43,46200.0,72.9046,72.9413,72.8386,72.9046,46200.0
2014-05-15 14:35:00,99.42,99.62,99.39,99.53,54400.0,72.8973,73.0439,72.8753,72.9779,54400.0
2014-05-15 14:40:00,99.54,99.56,99.46,99.51,42500.0,72.9853,72.9999,72.9266,72.9633,42500.0
2014-05-15 14:45:00,99.5,99.55,99.43,99.55,29000.0,72.9559,72.9926,72.9046,72.9926,29000.0
2014-05-15 14:50:00,99.56,99.68,99.54,99.63,46400.0,72.9999,73.0879,72.9853,73.0512,46400.0
2014-05-15 14:55:00,99.64,99.72,99.57,99.65,61800.0,73.0586,73.1172,73.0073,73.0659,61800.0
2014-05-15 15:00:00,99.64,99.73,99.64,99.7,39600.0,73.0586,73.1246,73.0586,73.1026,39600.0
2014-05-15 15:05:00,99.7,99.71,99.55,99.66,56100.0,73.1026,73.1099,72.9926,73.0732,56100.0
2014-05-15 15:10:00,99.65,99.7,99.58,99.59,83000.0,73.0659,73.1026,73.0146,73.0219,83000.0
2014-05-15 15:15:00,99.61,99.68,99.5,99.52,51600.0,73.0366,73.0879,72.9559,72.9706,51600.0
2014-05-15 15:20:00,99.52,99.55,99.39,99.39,66700.0,72.9706,72.9926,72.8753,72.8753,66700.0
2014-05-15 15:25:00,99.41,99.5,99.37,99.47,67700.0,72.8899,72.9559,72.8606,72.9339,67700.0
2014-05-15 15:30:00,99.47,99.54,99.41,99.54,86900.0,72.9339,72.9853,72.8899,72.9853,86900.0
2014-05-15 15:35:00,99.55,99.75,99.52,99.66,89200.0,72.9926,73.1392,72.9706,73.0732,89200.0
2014-05-15 15:40:00,99.66,99.7,99.48,99.54,110600.0,73.0732,73.1026,72.9413,72.9853,110600.0
2014-05-15 15:45:00,99.54,99.56,99.48,99.48,125200.0,72.9853,72.9999,72.9413,72.9413,125200.0
2014-05-15 15:50:00,99.48,99.48,99.39,99.43,159200.0,72.9413,72.9413,72.8753,72.9046,159200.0
2014-05-15 15:55:00,99.43,99.51,99.38,99.51,286500.0,72.9046,72.9633,72.8679,72.9633,286500.0
2014-05-16 09:30:00,99.2,99.42,98.74,98.84,572700.0,72.736,72.8973,72.3987,72.472,572700.0
2014-05-16 09:35:00,98.84,98.94,98.59,98.86,63300.0,72.472,72.5453,72.2887,72.4867,63300.0
2014-05-16 09:40:00,98.81,99.17,98.5,99.12,116100.0,72.45,72.714,72.2227,72.6773,116100.0
2014-05-16 09:45:00,99.09,99.15,98.83,98.98,104200.0,72.6553,72.6993,72.4647,72.5746,104200.0
2014-05-16 09:50:00,98.99,99.16,98.97,99.02,33500.0,72.582,72.7066,72.5673,72.604,33500.0
2014-05-16 09:55:00,99.05,99.32,98.83,99.32,49700.0,72.626,72.8239,72.4647,72.8239,49700.0
2014-05-16 10:00:00,99.34,99.35,98.79,98.81,61500.0,72.8386,72.8459,72.4353,72.45,61500.0
2014-05-16 10:05:00,98.82,98.91,98.74,98.78,103800.0,72.4573,72.5233,72.3987,72.428,103800.0
2014-05-16 10:10:00,98.78,99.1,98.75,99.04,62600.0,72.428,72.6626,72.406,72.6186,62600.0
2014-05-16 10:15:00,99.03,99.19,98.97,99.1,34400.0,72.6113,72.7286,72.5673,72.6626,34400.0
2014-05-16 10:20:00,99.12,99.17,98.96,99.09,47200.0,72.6773,72.714,72.56,72.6553,47200.0
2014-05-16 10:25:00,99.08,99.24,99.05,99.1,66200.0,72.648,72.7653,72.626,72.6626,66200.0
2014-05-16 10:30:00,99.11,99.5,99.1,99.46,68600.0,72.67,72.9559,72.6626,72.9266,68600.0
2014-05-16 10:35:00,99.47,99.55,99.44,99.55,58700.0,72.9339,72.9926,72.9119,72.9926,58700.0
2014-05-16 10:40:00,99.55,99.62,99.38,99.42,51100.0,72.9926,73.0439,72.8679,72.8973,51100.0
2014-05-16 10:45:00,99.41,99.6,99.41,99.6,32600.0,72.8899,73.0292,72.8899,73.0292,32600.0
2014-05-16 10:50:00,99.62,99.64,99.55,99.59,20900.0,73.0439,73.0586,72.9926,73.0219,20900.0
2014-05-16 10:55:00,99.59,99.65,99.43,99.45,23500.0,73.0219,73.0659,72.9046,72.9193,23500.0
2014-05-16 11:00:00,99.45,99.52,99.42,99.44,19300.0,72.9193,72.9706,72.8973,72.9119,19300.0
2014-05-16 11:05:00,99.45,99.54,99.42,99.53,21500.0,72.9193,72.9853,72.8973,72.9779,21500.0
2014-05-16 11:10:00,99.53,99.63,99.5,99.56,28600.0,72.9779,73.0512,72.9559,72.9999,28600.0
2014-05-16 11:15:00,99.55,99.7,99.55,99.64,22400.0,72.9926,73.1026,72.9926,73.0586,22400.0
2014-05-16 11:20:00,99.66,99.68,99.55,99.59,45200.0,73.0732,73.0879,72.9926,73.0219,45200.0
2014-05-16 11:25:00,99.59,99.68,99.52,99.68,39400.0,73.0219,73.0879,72.9706,73.0879,39400.0
2014-05-16 11:30:00,99.68,99.79,99.64,99.73,29000.0,73.0879,73.1686,73.0586,73.1246,29000.0
2014-05-16 11:35:00,99.73,99.8,99.52,99.52,54900.0,73.1246,73.1759,72.9706,72.9706,54900.0
2014-05-16 11:40:00,99.54,99.58,99.49,99.53,15100.0,72.9853,73.0146,72.9486,72.9779,15100.0
2014-05-16 11:45:00,99.53,99.55,99.47,99.49,17300.0,72.9779,72.9926,72.9339,72.9486,17300.0
2014-05-16 11:50:00,99.5,99.59,99.34,99.35,22500.0,72.9559,73.0219,72.8386,72.8459,22500.0
2014-05-16 11:55:00,99.34,99.49,99.34,99.48,21500.0,72.8386,72.9486,72.8386,72.9413,21500.0
2014-05-16 12:00:00,99.48,99.49,99.4,99.49,16800.0,72.9413,72.9486,72.8826,72.9486,16800.0
2014-05-16 12:05:00,99.48,99.57,99.45,99.5,18500.0,72.9413,73.0073,72.9193,72.9559,18500.0
2014-05-16 12:10:00,99.5,99.55,99.44,99.51,16700.0,72.9559,72.9926,72.9119,72.9633,16700.0
2014-05-16 12:15:00,99.51,99.57,99.47,99.51,26400.0,72.9633,73.0073,72.9339,72.9633,26400.0
2014-05-16 12:20:00,99.51,99.66,99.48,99.66,17600.0,72.9633,73.0732,72.9413,73.0732,17600.0
2014-05-16 12:25:00,99.66,99.66,99.56,99.65,32200.0,73.0732,73.0732,72.9999,73.0659,32200.0
2014-05-16 12:30:00,99.65,99.66,99.59,99.61,17500.0,73.0659,73.0732,73.0219,73.0366,17500.0
2014-05-16 12:35:00,99.63,99.76,99.6,99.73,48200.0,73.0512,73.1466,73.0292,73.1246,48200.0
2014-05-16 12:40:00,99.74,99.74,99.58,99.63,32400.0,73.1319,73.1319,73.0146,73.0512,32400.0
2014-05-16 12:45:00,99.63,99.69,99.61,99.69,18400.0,73.0512,73.0952,73.0366,73.0952,18400.0
2014-05-16 12:50:00,99.68,99.75,99.67,99.72,21100.0,73.0879,73.1392,73.0806,73.1172,21100.0
2014-05-16 12:55:00,99.72,99.76,99.71,99.71,15800.0,73.1172,73.1466,73.1099,73.1099,15800.0
2014-05-16 13:00:00,99.71,99.79,99.67,99.68,34300.0,73.1099,73.1686,73.0806,73.0879,34300.0
2014-05-16 13:05:00,99.68,99.77,99.65,99.74,21400.0,73.0879,73.1539,73.0659,73.1319,21400.0
2014-05-16 13:10:00,99.74,99.78,99.68,99.68,32000.0,73.1319,73.1612,73.0879,73.0879,32000.0
2014-05-16 13:15:00,99.68,99.72,99.65,99.67,25200.0,73.0879,73.1172,73.0659,73.0806,25200.0
2014-05-16 13:20:00,99.66,99.68,99.62,99.62,16100.0,73.0732,73.0879,73.0439,73.0439,16100.0
2014-05-16 13:25:00,99.63,99.69,99.6,99.64,29600.0,73.0512,73.0952,73.0292,73.0586,29600.0
2014-05-16 13:30:00,99.62,99.71,99.6,99.67,29700.0,73.0439,73.1099,73.0292,73.0806,29700.0
2014-05-16 13:35:00,99.67,99.68,99.61,99.61,12600.0,73.0806,73.0879,73.0366,73.0366,12600.0
2014-05-16 13:40:00,99.61,99.72,99.61,99.66,49900.0,73.0366,73.1172,73.0366,73.0732,49900.0
2014-05-16 13:45:00,99.66,99.66,99.53,99.56,26500.0,73.0732,73.0732,72.9779,72.9999,26500.0
2014-05-16 13:50:00,99.56,99.65,99.54,99.55,17200.0,72.9999,73.0659,72.9853,72.9926,17200.0
2014-05-16 13:55:00,99.55,99.59,99.52,99.55,61700.0,72.9926,73.0219,72.9706,72.9926,61700.0
2014-05-16 14:00:00,99.55,99.55,99.42,99.48,35400.0,72.9926,72.9926,72.8973,72.9413,35400.0
2014-05-16 14:05:00,99.48,99.55,99.48,99.52,13800.0,72.9413,72.9926,72.9413,72.9706,13800.0
2014-05-16 14:10:00,99.54,99.58,99.42,99.45,29500.0,72.9853,73.0146,72.8973,72.9193,29500.0
2014-05-16 14:15:00,99.45,99.6,99.45,99.52,19500.0,72.9193,73.0292,72.9193,72.9706,19500.0
2014-05-16 14:20:00,99.53,99.53,99.45,99.49,31800.0,72.9779,72.9779,72.9193,72.9486,31800.0
2014-05-16 14:25:00,99.49,99.61,99.47,99.57,22100.0,72.9486,73.0366,72.9339,73.0073,22100.0
2014-05-16 14:30:00,99.57,99.61,99.55,99.56,20500.0,73.0073,73.0366,72.9926,72.9999,20500.0
2014-05-16 14:35:00,99.57,99.59,99.5,99.53,21400.0,73.0073,73.0219,72.9559,72.9779,21400.0
2014-05-16 14:40:00,99.54,99.67,99.53,99.64,23000.0,72.9853,73.0806,72.9779,73.0586,23000.0
2014-05-16 14:45:00,99.64,99.71,99.63,99.67,29600.0,73.0586,73.1099,73.0512,73.0806,29600.0
2014-05-16 14:50:00,99.67,99.74,99.66,99.72,53400.0,73.0806,73.1319,73.0732,73.1172,53400.0
2014-05-16 14:55:00,99.71,99.83,99.66,99.83,29200.0,73.1099,73.1979,73.0732,73.1979,29200.0
2014-05-16 15:00:00,99.83,99.83,99.67,99.67,52700.0,73.1979,73.1979,73.0806,73.0806,52700.0
2014-05-16 15:05:00,99.68,99.71,99.63,99.71,21900.0,73.0879,73.1099,73.0512,73.1099,21900.0
2014-05-16 15:10:00,99.72,99.79,99.72,99.73,48400.0,73.1172,73.1686,73.1172,73.1246,48400.0
2014-05-16 15:15:00,99.75,99.75,99.58,99.58,36900.0,73.1392,73.1392,73.0146,73.0146,36900.0
2014-05-16 15:20:00,99.59,99.59,99.44,99.52,58500.0,73.0219,73.0219,72.9119,72.9706,58500.0
2014-05-16 15:25:00,99.51,99.61,99.51,99.58,35000.0,72.9633,73.0366,72.9633,73.0146,35000.0
2014-05-16 15:30:00,99.56,99.73,99.56,99.7,44300.0,72.9999,73.1246,72.9999,73.1026,44300.0
2014-05-16 15:35:00,99.7,99.76,99.65,99.66,76300.0,73.1026,73.1466,73.0659,73.0732,76300.0
2014-05-16 15:40:00,99.66,99.67,99.6,99.65,54500.0,73.0732,73.0806,73.0292,73.0659,54500.0
2014-05-16 15:45:00,99.64,99.65,99.6,99.61,111300.0,73.0586,73.0659,73.0292,73.0366,111300.0
2014-05-16 15:50:00,99.61,99.65,99.57,99.65,135100.0,73.0366,73.0659,73.0073,73.0659,135100.0
2014-05-16 15:55:00,99.65,99.79,99.6,99.71,386000.0,73.0659,73.1686,73.0292,73.1099,386000.0
2014-05-19 09:30:00,99.37,99.63,99.26,99.44,122600.0,72.8606,73.0512,72.78,72.9119,122600.0
2014-05-19 09:35:00,99.47,99.68,99.42,99.54,67100.0,72.9339,73.0879,72.8973,72.9853,67100.0
2014-05-19 09:40:00,99.54,100.1,99.54,99.95,57900.0,72.9853,73.3959,72.9853,73.2859,57900.0
2014-05-19 09:45:00,99.95,100.18,99.95,100.08,55800.0,73.2859,73.4545,73.2859,73.3812,55800.0
2014-05-19 09:50:00,100.05,100.09,99.92,99.94,60500.0,73.3592,73.3885,73.2639,73.2785,60500.0
2014-05-19 09:55:00,99.94,99.98,99.84,99.93,39700.0,73.2785,73.3079,73.2052,73.2712,39700.0
2014-05-19 10:00:00,99.92,100.0,99.71,99.86,76500.0,73.2639,73.3225,73.1099,73.2199,76500.0
2014-05-19 10:05:00,99.85,99.96,99.77,99.84,164800.0,73.2126,73.2932,73.1539,73.2052,164800.0
2014-05-19 10:10:00,99.84,99.92,99.72,99.81,67600.0,73.2052,73.2639,73.1172,73.1832,67600.0
2014-05-19 10:15:00,99.82,99.93,99.78,99.83,133800.0,73.1906,73.2712,73.1612,73.1979,133800.0
2014-05-19 10:20:00,99.83,99.91,99.79,99.88,75000.0,73.1979,73.2565,73.1686,73.2346,75000.0
2014-05-19 10:25:00,99.88,99.98,99.8,99.85,75800.0,73.2346,73.3079,73.1759,73.2126,75800.0
2014-05-19 10:30:00,99.89,99.89,99.7,99.7,42500.0,73.2419,73.2419,73.1026,73.1026,42500.0
2014-05-19 10:35:00,99.7,99.82,99.61,99.61,32600.0,73.1026,73.1906,73.0366,73.0366,32600.0
2014-05-19 10:40:00,99.6,99.78,99.59,99.77,29500.0,73.0292,73.1612,73.0219,73.1539,29500.0
2014-05-19 10:45:00,99.76,99.82,99.59,99.59,47400.0,73.1466,73.1906,73.0219,73.0219,47400.0
2014-05-19 10:50:00,99.6,99.78,99.59,99.72,35500.0,73.0292,73.1612,73.0219,73.1172,35500.0
2014-05-19 10:55:00,99.74,99.78,99.63,99.78,33200.0,73.1319,73.1612,73.0512,73.1612,33200.0
2014-05-19 11:00:00,99.77,99.8,99.68,99.71,66500.0,73.1539,73.1759,73.0879,73.1099,66500.0
2014-05-19 11:05:00,99.72,99.9,99.72,99.83,46300.0,73.1172,73.2492,73.1172,73.1979,46300.0
2014-05-19 11:10:00,99.85,99.96,99.8,99.88,105400.0,73.2126,73.2932,73.1759,73.2346,105400.0
2014-05-19 11:15:00,99.89,99.97,99.84,99.89,71000.0,73.2419,73.3005,73.2052,73.2419,71000.0
2014-05-19 11:20:00,99.9,99.91,99.82,99.83,41900.0,73.2492,73.2565,73.1906,73.1979,41900.0
2014-05-19 11:25:00,99.85,99.9,99.81,99.84,22100.0,73.2126,73.2492,73.1832,73.2052,22100.0
2014-05-19 11:30:00,99.84,99.88,99.78,99.88,17100.0,73.2052,73.2346,73.1612,73.2346,17100.0
2014-05-19 11:35:00,99.89,99.89,99.8,99.84,21900.0,73.2419,73.2419,73.1759,73.2052,21900.0
2014-05-19 11:40:00,99.84,99.88,99.78,99.81,35600.0,73.2052,73.2346,73.1612,73.1832,35600.0
2014-05-19 11:45:00,99.82,99.9,99.78,99.9,33300.0,73.1906,73.2492,73.1612,73.2492,33300.0
2014-05-19 11:50:00,99.91,100.0,99.9,100.0,21200.0,73.2565,73.3225,73.2492,73.3225,21200.0
2014-05-19 11:55:00,99.98,99.98,99.93,99.94,16800.0,73.3079,73.3079,73.2712,73.2785,16800.0
2014-05-19 12:00:00,99.95,100.02,99.94,99.98,24700.0,73.2859,73.3372,73.2785,73.3079,24700.0
2014-05-19 12:05:00,99.97,100.13,99.97,100.07,21000.0,73.3005,73.4179,73.3005,73.3739,21000.0
2014-05-19 12:10:00,100.06,100.12,100.04,100.12,20600.0,73.3665,73.4105,73.3519,73.4105,20600.0
2014-05-19 12:15:00,100.12,100.28,100.11,100.23,24200.0,73.4105,73.5278,73.4032,73.4912,24200.0
2014-05-19 12:20:00,100.24,100.29,100.22,100.26,23900.0,73.4985,73.5352,73.4838,73.5132,23900.0
2014-05-19 12:25:00,100.27,100.3,100.22,100.22,25200.0,73.5205,73.5425,73.4838,73.4838,25200.0
2014-05-19 12:30:00,100.23,100.23,99.97,100.0,21800.0,73.4912,73.4912,73.3005,73.3225,21800.0
2014-05-19 12:35:00,100.0,100.06,100.0,100.05,16000.0,73.3225,73.3665,73.3225,73.3592,16000.0
2014-05-19 12:40:00,100.03,100.09,99.98,100.05,14400.0,73.3445,73.3885,73.3079,73.3592,14400.0
2014-05-19 12:45:00,100.05,100.15,100.05,100.08,20500.0,73.3592,73.4325,73.3592,73.3812,20500.0
2014-05-19 12:50:00,100.08,100.08,100.02,100.03,43900.0,73.3812,73.3812,73.3372,73.3445,43900.0
2014-05-19 12:55:00,100.04,100.09,100.02,100.08,119600.0,73.3519,73.3885,73.3372,73.3812,119600.0
2014-05-19 13:00:00,100.1,100.1,99.98,99.98,39900.0,73.3959,73.3959,73.3079,73.3079,39900.0
2014-05-19 13:05:00,99.96,100.11,99.95,100.08,23600.0,73.2932,73.4032,73.2859,73.3812,23600.0
2014-05-19 13:10:00,100.08,100.15,100.01,100.13,13000.0,73.3812,73.4325,73.3299,73.4179,13000.0
2014-05-19 13:15:00,100.12,100.14,100.01,100.02,47900.0,73.4105,73.4252,73.3299,73.3372,47900.0
2014-05-19 13:20:00,100.0,100.05,99.96,99.97,19300.0,73.3225,73.3592,73.2932,73.3005,19300.0
2014-05-19 13:25:00,99.97,100.02,99.89,99.97,23100.0,73.3005,73.3372,73.2419,73.3005,23100.0
2014-05-19 13:30:00,99.94,99.96,99.89,99.9,20800.0,73.2785,73.2932,73.2419,73.2492,20800.0
2014-05-19 13:35:00,99.91,100.03,99.91,100.0,20200.0,73.2565,73.3445,73.2565,73.3225,20200.0
2014-05-19 13:40:00,100.0,100.07,99.92,99.93,24200.0,73.3225,73.3739,73.2639,73.2712,24200.0
2014-05-19 13:45:00,99.93,100.02,99.92,100.01,18600.0,73.2712,73.3372,73.2639,73.3299,18600.0
2014-05-19 13:50:00,100.02,100.06,99.98,99.98,12400.0,73.3372,73.3665,73.3079,73.3079,12400.0
2014-05-19 13:55:00,99.99,100.06,99.98,99.98,16200.0,73.3152,73.3665,73.3079,73.3079,16200.0
2014-05-19 14:00:00,99.99,100.09,99.99,100.04,24000.0,73.3152,73.3885,73.3152,73.3519,24000.0
2014-05-19 14:05:00,100.03,100.07,100.01,100.05,19200.0,73.3445,73.3739,73.3299,73.3592,19200.0
2014-05-19 14:10:00,100.04,100.09,100.01,100.06,13500.0,73.3519,73.3885,73.3299,73.3665,13500.0
2014-05-19 14:15:00,100.06,100.12,100.02,100.06,30300.0,73.3665,73.4105,73.3372,73.3665,30300.0
2014-05-19 14:20:00,100.04,100.12,100.03,100.1,52100.0,73.3519,73.4105,73.3445,73.3959,52100.0
2014-05-19 14:25:00,100.09,100.17,100.06,100.13,21000.0,73.3885,73.4472,73.3665,73.4179,21000.0
2014-05-19 14:30:00,100.13,100.13,100.06,100.08,21600.0,73.4179,73.4179,73.3665,73.3812,21600.0
2014-05-19 14:35:00,100.09,100.19,100.09,100.18,25000.0,73.3885,73.4619,73.3885,73.4545,25000.0
2014-05-19 14:40:00,100.18,100.23,100.15,100.15,28400.0,73.4545,73.4912,73.4325,73.4325,28400.0
2014-05-19 14:45:00,100.15,100.27,100.15,100.27,14100.0,73.4325,73.5205,73.4325,73.5205,14100.0
2014-05-19 14:50:00,100.27,100.29,100.24,100.28,21700.0,73.5205,73.5352,73.4985,73.5278,21700.0
2014-05-19 14:55:00,100.28,100.28,100.13,100.13,24400.0,73.5278,73.5278,73.4179,73.4179,24400.0
2014-05-19 15:00:00,100.14,100.17,100.09,100.13,31200.0,73.4252,73.4472,73.3885,73.4179,31200.0
2014-05-19 15:05:00,100.12,100.18,100.11,100.15,25200.0,73.4105,73.4545,73.4032,73.4325,25200.0
2014-05-19 15:10:00,100.13,100.18,100.1,100.11,20700.0,73.4179,73.4545,73.3959,73.4032,20700.0
2014-05-19 15:15:00,100.11,100.12,100.0,100.04,41000.0,73.4032,73.4105,73.3225,73.3519,41000.0
2014-05-19 15:20:00,100.05,100.16,100.04,100.14,36700.0,73.3592,73.4399,73.3519,73.4252,36700.0
2014-05-19 15:25:00,100.13,100.21,100.13,100.18,30800.0,73.4179,73.4765,73.4179,73.4545,30800.0
2014-05-19 15:30:00,100.18,100.38,100.18,100.38,59700.0,73.4545,73.6012,73.4545,73.6012,59700.0
2014-05-19 15:35:00,100.38,100.4,100.35,100.39,79100.0,73.6012,73.6158,73.5792,73.6085,79100.0
2014-05-19 15:40:00,100.39,100.44,100.38,100.39,93000.0,73.6085,73.6452,73.6012,73.6085,93000.0
2014-05-19 15:45:00,100.39,100.42,100.29,100.34,92500.0,73.6085,73.6305,73.5352,73.5718,92500.0
2014-05-19 15:50:00,100.34,100.34,100.28,100.32,82500.0,73.5718,73.5718,73.5278,73.5572,82500.0
2014-05-19 15:55:00,100.33,100.4,100.3,100.31,183500.0,73.5645,73.6158,73.5425,73.5498,183500.0
2014-05-20 09:30:00,100.03,100.29,100.0,100.25,69400.0,73.3445,73.5352,73.3225,73.5058,69400.0
2014-05-20 09:35:00,100.24,100.29,99.97,100.1,63400.0,73.4985,73.5352,73.3005,73.3959,63400.0
2014-05-20 09:40:00,100.07,100.22,99.98,100.22,42600.0,73.3739,73.4838,73.3079,73.4838,42600.0
2014-05-20 09:45:00,100.24,100.45,100.17,100.24,51200.0,73.4985,73.6525,73.4472,73.4985,51200.0
2014-05-20 09:50:00,100.27,100.32,100.17,100.21,37500.0,73.5205,73.5572,73.4472,73.4765,37500.0
2014-05-20 09:55:00,100.21,100.31,100.19,100.24,69400.0,73.4765,73.5498,73.4619,73.4985,69400.0
2014-05-20 10:00:00,100.26,100.45,100.23,100.29,75200.0,73.5132,73.6525,73.4912,73.5352,75200.0
2014-05-20 10:05:00,100.29,100.3,100.13,100.2,69700.0,73.5352,73.5425,73.4179,73.4692,69700.0
2014-05-20 10:10:00,100.2,100.26,100.08,100.12,68200.0,73.4692,73.5132,73.3812,73.4105,68200.0
2014-05-20 10:15:00,100.11,100.22,100.11,100.17,35800.0,73.4032,73.4838,73.4032,73.4472,35800.0
2014-05-20 10:20:00,100.18,100.43,100.16,100.39,83500.0,73.4545,73.6378,73.4399,73.6085,83500.0
2014-05-20 10:25:00,100.39,100.5,100.23,100.44,70000.0,73.6085,73.6892,73.4912,73.6452,70000.0
2014-05-20 10:30:00,100.45,100.51,100.38,100.47,44600.0,73.6525,73.6965,73.6012,73.6672,44600.0
2014-05-20 10:35:00,100.49,100.57,100.48,100.55,29500.0,73.6818,73.7405,73.6745,73.7258,29500.0
2014-05-20 10:40:00,100.54,100.63,100.48,100.58,31300.0,73.7185,73.7845,73.6745,73.7478,31300.0
2014-05-20 10:45:00,100.57,100.6,100.5,100.51,33000.0,73.7405,73.7625,73.6892,73.6965,33000.0
2014-05-20 10:50:00,100.5,100.59,100.48,100.59,18100.0,73.6892,73.7551,73.6745,73.7551,18100.0
2014-05-20 10:55:00,100.59,100.77,100.59,100.77,29600.0,73.7551,73.8871,73.7551,73.8871,29600.0
2014-05-20 11:00:00,100.79,100.87,100.76,100.82,53100.0,73.9018,73.9604,73.8798,73.9238,53100.0
2014-05-20 11:05:00,100.82,100.82,100.7,100.73,42400.0,73.9238,73.9238,73.8358,73.8578,42400.0
2014-05-20 11:10:00,100.73,100.84,100.7,100.82,32900.0,73.8578,73.9384,73.8358,73.9238,32900.0
2014-05-20 11:15:00,100.82,100.86,100.72,100.74,19300.0,73.9238,73.9531,73.8505,73.8651,19300.0
2014-05-20 11:20:00,100.73,100.74,100.66,100.69,18700.0,73.8578,73.8651,73.8065,73.8285,18700.0
2014-05-20 11:25:00,100.69,100.75,100.66,100.67,28400.0,73.8285,73.8725,73.8065,73.8138,28400.0
2014-05-20 11:30:00,100.66,100.71,100.63,100.64,34800.0,73.8065,73.8431,73.7845,73.7918,34800.0
2014-05-20 11:35:00,100.64,100.75,100.63,100.67,26700.0,73.7918,73.8725,73.7845,73.8138,26700.0
2014-05-20 11:40:00,100.68,100.78,100.68,100.74,47400.0,73.8211,73.8945,73.8211,73.8651,47400.0
2014-05-20 11:45:00,100.75,100.92,100.75,100.82,33500.0,73.8725,73.9971,73.8725,73.9238,33500.0
2014-05-20 11:50:00,100.82,100.84,100.71,100.76,27200.0,73.9238,73.9384,73.8431,73.8798,27200.0
2014-05-20 11:55:00,100.76,100.77,100.64,100.68,55700.0,73.8798,73.8871,73.7918,73.8211,55700.0
2014-05-20 12:00:00,100.69,100.69,100.49,100.52,23900.0,73.8285,73.8285,73.6818,73.7038,23900.0
2014-05-20 12:05:00,100.52,100.62,100.44,100.57,36900.0,73.7038,73.7771,73.6452,73.7405,36900.0
2014-05-20 12:10:00,100.58,100.6,100.39,100.45,39300.0,73.7478,73.7625,73.6085,73.6525,39300.0
2014-05-20 12:15:00,100.44,100.49,100.34,100.48,21300.0,73.6452,73.6818,73.5718,73.6745,21300.0
2014-05-20 12:20:00,100.48,100.58,100.48,100.54,23600.0,73.6745,73.7478,73.6745,73.7185,23600.0
2014-05-20 12:25:00,100.53,100.55,100.46,100.48,22400.0,73.7111,73.7258,73.6598,73.6745,22400.0
2014-05-20 12:30:00,100.48,100.57,100.44,100.53,26900.0,73.6745,73.7405,73.6452,73.7111,26900.0
2014-05-20 12:35:00,100.54,100.58,100.46,100.53,30000.0,73.7185,73.7478,73.6598,73.7111,30000.0
2014-05-20 12:40:00,100.53,100.57,100.44,100.57,18500.0,73.7111,73.7405,73.6452,73.7405,18500.0
2014-05-20 12:45:00,100.56,100.56,100.48,100.56,17600.0,73.7331,73.7331,73.6745,73.7331,17600.0
2014-05-20 12:50:00,100.55,100.64,100.52,100.63,11200.0,73.7258,73.7918,73.7038,73.7845,11200.0
2014-05-20 12:55:00,100.63,100.7,100.61,100.66,17000.0,73.7845,73.8358,73.7698,73.8065,17000.0
2014-05-20 13:00:00,100.66,100.66,100.55,100.65,32300.0,73.8065,73.8065,73.7258,73.7991,32300.0
2014-05-20 13:05:00,100.65,100.66,100.56,100.58,18500.0,73.7991,73.8065,73.7331,73.7478,18500.0
2014-05-20 13:10:00,100.59,100.59,100.46,100.49,38500.0,73.7551,73.7551,73.6598,73.6818,38500.0
2014-05-20 13:15:00,100.49,100.49,100.33,100.34,79900.0,73.6818,73.6818,73.5645,73.5718,79900.0
2014-05-20 13:20:00,100.34,100.44,100.29,100.41,37800.0,73.5718,73.6452,73.5352,73.6232,37800.0
2014-05-20 13:25:00,100.41,100.53,100.39,100.49,19600.0,73.6232,73.7111,73.6085,73.6818,19600.0
2014-05-20 13:30:00,100.49,100.56,100.48,100.55,70300.0,73.6818,73.7331,73.6745,73.7258,70300.0
2014-05-20 13:35:00,100.56,100.57,100.46,100.48,33000.0,73.7331,73.7405,73.6598,73.6745,33000.0
2014-05-20 13:40:00,100.47,100.48,100.34,100.39,58300.0,73.6672,73.6745,73.5718,73.6085,58300.0
2014-05-20 13:45:00,100.39,100.45,100.36,100.4,28000.0,73.6085,73.6525,73.5865,73.6158,28000.0
2014-05-20 13:50:00,100.4,100.45,100.31,100.32,56500.0,73.6158,73.6525,73.5498,73.5572,56500.0
2014-05-20 13:55:00,100.31,100.35,100.23,100.23,22800.0,73.5498,73.5792,73.4912,73.4912,22800.0
2014-05-20 14:00:00,100.22,100.44,100.22,100.41,42500.0,73.4838,73.6452,73.4838,73.6232,42500.0
2014-05-20 14:05:00,100.41,100.43,100.3,100.34,32300.0,73.6232,73.6378,73.5425,73.5718,32300.0
2014-05-20 14:10:00,100.34,100.41,100.25,100.26,35000.0,73.5718,73.6232,73.5058,73.5132,35000.0
2014-05-20 14:15:00,100.28,100.38,100.25,100.38,23000.0,73.5278,73.6012,73.5058,73.6012,23000.0
2014-05-20 14:20:00,100.37,100.46,100.36,100.45,32600.0,73.5938,73.6598,73.5865,73.6525,32600.0
2014-05-20 14:25:00,100.45,100.46,100.38,100.42,23700.0,73.6525,73.6598,73.6012,73.6305,23700.0
2014-05-20 14:30:00,100.44,100.46,100.38,100.42,23600.0,73.6452,73.6598,73.6012,73.6305,23600.0
2014-05-20 14:35:00,100.42,100.43,100.37,100.39,41600.0,73.6305,73.6378,73.5938,73.6085,41600.0
2014-05-20 14:40:00,100.4,100.46,100.39,100.39,21100.0,73.6158,73.6598,73.6085,73.6085,21100.0
2014-05-20 14:45:00,100.41,100.46,100.38,100.4,29300.0,73.6232,73.6598,73.6012,73.6158,29300.0
2014-05-20 14:50:00,100.4,100.42,100.37,100.37,37300.0,73.6158,73.6305,73.5938,73.5938,37300.0
2014-05-20 14:55:00,100.38,100.42,100.35,100.39,53000.0,73.6012,73.6305,73.5792,73.6085,53000.0
2014-05-20 15:00:00,100.39,100.45,100.34,100.44,51800.0,73.6085,73.6525,73.5718,73.6452,51800.0
2014-05-20 15:05:00,100.45,100.45,100.37,100.39,47100.0,73.6525,73.6525,73.5938,73.6085,47100.0
2014-05-20 15:10:00,100.39,100.4,100.3,100.35,36900.0,73.6085,73.6158,73.5425,73.5792,36900.0
2014-05-20 15:15:00,100.34,100.46,100.34,100.46,29300.0,73.5718,73.6598,73.5718,73.6598,29300.0
2014-05-20 15:20:00,100.47,100.47,100.36,100.42,60700.0,73.6672,73.6672,73.5865,73.6305,60700.0
2014-05-20 15:25:00,100.42,100.52,100.4,100.41,75500.0,73.6305,73.7038,73.6158,73.6232,75500.0
2014-05-20 15:30:00,100.4,100.53,100.4,100.49,44700.0,73.6158,73.7111,73.6158,73.6818,44700.0
2014-05-20 15:35:00,100.49,100.69,100.48,100.62,65000.0,73.6818,73.8285,73.6745,73.7771,65000.0
2014-05-20 15:40:00,100.62,100.66,100.55,100.55,41800.0,73.7771,73.8065,73.7258,73.7258,41800.0
2014-05-20 15:45:00,100.56,100.59,100.5,100.56,80100.0,73.7331,73.7551,73.6892,73.7331,80100.0
2014-05-20 15:50:00,100.57,100.58,100.52,100.52,61700.0,73.7405,73.7478,73.7038,73.7038,61700.0
2014-05-20 15:55:00,100.53,100.53,100.37,100.4,166100.0,73.7111,73.7111,73.5938,73.6158,166100.0
2014-05-21 09:30:00,100.84,101.21,100.81,101.18,82900.0,73.9384,74.2097,73.9165,74.1877,82900.0
2014-05-21 09:35:00,101.17,101.48,101.15,101.21,178700.0,74.1804,74.4077,74.1657,74.2097,178700.0
2014-05-21 09:40:00,101.23,101.38,101.17,101.21,44500.0,74.2244,74.3344,74.1804,74.2097,44500.0
2014-05-21 09:45:00,101.2,101.4,101.19,101.31,85200.0,74.2024,74.3491,74.1951,74.2831,85200.0
2014-05-21 09:50:00,101.31,101.37,101.25,101.29,57000.0,74.2831,74.3271,74.2391,74.2684,57000.0
2014-05-21 09:55:00,101.29,101.3,101.24,101.28,40600.0,74.2684,74.2757,74.2317,74.2611,40600.0
2014-05-21 10:00:00,101.28,101.42,101.28,101.41,76100.0,74.2611,74.3637,74.2611,74.3564,76100.0
2014-05-21 10:05:00,101.41,101.57,101.37,101.53,79500.0,74.3564,74.4737,74.3271,74.4444,79500.0
2014-05-21 10:10:00,101.53,101.58,101.44,101.5,46300.0,74.4444,74.481,74.3784,74.4224,46300.0
2014-05-21 10:15:00,101.5,101.57,101.39,101.39,36100.0,74.4224,74.4737,74.3417,74.3417,36100.0
2014-05-21 10:20:00,101.4,101.42,101.29,101.35,28300.0,74.3491,74.3637,74.2684,74.3124,28300.0
2014-05-21 10:25:00,101.36,101.49,101.36,101.46,63500.0,74.3197,74.415,74.3197,74.393,63500.0
2014-05-21 10:30:00,101.46,101.6,101.46,101.5,42700.0,74.393,74.4957,74.393,74.4224,42700.0
2014-05-21 10:35:00,101.52,101.55,101.45,101.53,33800.0,74.437,74.459,74.3857,74.4444,33800.0
2014-05-21 10:40:00,101.53,101.58,101.48,101.51,67300.0,74.4444,74.481,74.4077,74.4297,67300.0
2014-05-21 10:45:00,101.52,101.64,101.5,101.61,57400.0,74.437,74.525,74.4224,74.503,57400.0
2014-05-21 10:50:00,101.61,101.66,101.56,101.66,81300.0,74.503,74.5397,74.4664,74.5397,81300.0
2014-05-21 10:55:00,101.66,101.74,101.56,101.56,56200.0,74.5397,74.5984,74.4664,74.4664,56200.0
2014-05-21 11:00:00,101.56,101.59,101.48,101.49,47600.0,74.4664,74.4884,74.4077,74.415,47600.0
2014-05-21 11:05:00,101.51,101.6,101.47,101.55,41300.0,74.4297,74.4957,74.4004,74.459,41300.0
2014-05-21 11:10:00,101.54,101.57,101.49,101.52,27400.0,74.4517,74.4737,74.415,74.437,27400.0
2014-05-21 11:15:00,101.52,101.56,101.45,101.48,40200.0,74.437,74.4664,74.3857,74.4077,40200.0
2014-05-21 11:20:00,101.49,101.51,101.45,101.45,29200.0,74.415,74.4297,74.3857,74.3857,29200.0
2014-05-21 11:25:00,101.45,101.48,101.4,101.47,31000.0,74.3857,74.4077,74.3491,74.4004,31000.0
2014-05-21 11:30:00,101.47,101.52,101.4,101.41,49500.0,74.4004,74.437,74.3491,74.3564,49500.0
2014-05-21 11:35:00,101.42,101.45,101.4,101.4,28900.0,74.3637,74.3857,74.3491,74.3491,28900.0
2014-05-21 11:40:00,101.4,101.41,101.28,101.3,35700.0,74.3491,74.3564,74.2611,74.2757,35700.0
2014-05-21 11:45:00,101.3,101.3,101.17,101.19,50000.0,74.2757,74.2757,74.1804,74.1951,50000.0
2014-05-21 11:50:00,101.2,101.4,101.16,101.39,53100.0,74.2024,74.3491,74.1731,74.3417,53100.0
2014-05-21 11:55:00,101.39,101.48,101.32,101.36,25500.0,74.3417,74.4077,74.2904,74.3197,25500.0
2014-05-21 12:00:00,101.36,101.45,101.36,101.45,19400.0,74.3197,74.3857,74.3197,74.3857,19400.0
2014-05-21 12:05:00,101.45,101.5,101.32,101.32,42700.0,74.3857,74.4224,74.2904,74.2904,42700.0
2014-05-21 12:10:00,101.32,101.45,101.28,101.44,25400.0,74.2904,74.3857,74.2611,74.3784,25400.0
2014-05-21 12:15:00,101.42,101.47,101.4,101.45,13100.0,74.3637,74.4004,74.3491,74.3857,13100.0
2014-05-21 12:20:00,101.47,101.5,101.45,101.5,29600.0,74.4004,74.4224,74.3857,74.4224,29600.0
2014-05-21 12:25:00,101.5,101.6,101.39,101.39,54600.0,74.4224,74.4957,74.3417,74.3417,54600.0
2014-05-21 12:30:00,101.4,101.43,101.34,101.37,18800.0,74.3491,74.3711,74.3051,74.3271,18800.0
2014-05-21 12:35:00,101.37,101.45,101.34,101.45,28500.0,74.3271,74.3857,74.3051,74.3857,28500.0
2014-05-21 12:40:00,101.46,101.6,101.44,101.5,40800.0,74.393,74.4957,74.3784,74.4224,40800.0
2014-05-21 12:45:00,101.48,101.48,101.38,101.45,20500.0,74.4077,74.4077,74.3344,74.3857,20500.0
2014-05-21 12:50:00,101.44,101.54,101.43,101.45,10400.0,74.3784,74.4517,74.3711,74.3857,10400.0
2014-05-21 12:55:00,101.47,101.54,101.4,101.4,51500.0,74.4004,74.4517,74.3491,74.3491,51500.0
2014-05-21 13:00:00,101.41,101.47,101.4,101.45,18200.0,74.3564,74.4004,74.3491,74.3857,18200.0
2014-05-21 13:05:00,101.46,101.52,101.45,101.48,15400.0,74.393,74.437,74.3857,74.4077,15400.0
2014-05-21 13:10:00,101.49,101.52,101.38,101.42,38700.0,74.415,74.437,74.3344,74.3637,38700.0
2014-05-21 13:15:00,101.42,101.5,101.42,101.46,27400.0,74.3637,74.4224,74.3637,74.393,27400.0
2014-05-21 13:20:00,101.46,101.5,101.45,101.5,23900.0,74.393,74.4224,74.3857,74.4224,23900.0
2014-05-21 13:25:00,101.5,101.55,101.49,101.5,45400.0,74.4224,74.459,74.415,74.4224,45400.0
2014-05-21 13:30:00,101.5,101.53,101.41,101.47,30400.0,74.4224,74.4444,74.3564,74.4004,30400.0
2014-05-21 13:35:00,101.47,101.47,101.38,101.4,18400.0,74.4004,74.4004,74.3344,74.3491,18400.0
2014-05-21 13:40:00,101.4,101.46,101.4,101.45,23800.0,74.3491,74.393,74.3491,74.3857,23800.0
2014-05-21 13:45:00,101.45,101.52,101.44,101.5,26200.0,74.3857,74.437,74.3784,74.4224,26200.0
2014-05-21 13:50:00,101.5,101.55,101.5,101.55,23000.0,74.4224,74.459,74.4224,74.459,23000.0
2014-05-21 13:55:00,101.55,101.55,101.5,101.5,25200.0,74.459,74.459,74.4224,74.4224,25200.0
2014-05-21 14:00:00,101.5,101.64,101.41,101.59,47900.0,74.4224,74.525,74.3564,74.4884,47900.0
2014-05-21 14:05:00,101.62,101.65,101.41,101.46,35200.0,74.5104,74.5324,74.3564,74.393,35200.0
2014-05-21 14:10:00,101.47,101.48,101.27,101.38,74600.0,74.4004,74.4077,74.2537,74.3344,74600.0
2014-05-21 14:15:00,101.41,101.5,101.39,101.48,44000.0,74.3564,74.4224,74.3417,74.4077,44000.0
2014-05-21 14:20:00,101.48,101.59,101.45,101.51,54900.0,74.4077,74.4884,74.3857,74.4297,54900.0
2014-05-21 14:25:00,101.51,101.61,101.51,101.59,16900.0,74.4297,74.503,74.4297,74.4884,16900.0
2014-05-21 14:30:00,101.62,101.69,101.57,101.68,31900.0,74.5104,74.5617,74.4737,74.5544,31900.0
2014-05-21 14:35:00,101.68,101.71,101.6,101.6,55300.0,74.5544,74.5764,74.4957,74.4957,55300.0
2014-05-21 14:40:00,101.61,101.67,101.61,101.66,60500.0,74.503,74.547,74.503,74.5397,60500.0
2014-05-21 14:45:00,101.67,101.7,101.64,101.64,45600.0,74.547,74.569,74.525,74.525,45600.0
2014-05-21 14:50:00,101.67,101.68,101.61,101.64,22300.0,74.547,74.5544,74.503,74.525,22300.0
2014-05-21 14:55:00,101.64,101.64,101.54,101.55,39700.0,74.525,74.525,74.4517,74.459,39700.0
2014-05-21 15:00:00,101.55,101.59,101.54,101.56,67800.0,74.459,74.4884,74.4517,74.4664,67800.0
2014-05-21 15:05:00,101.56,101.66,101.56,101.65,49300.0,74.4664,74.5397,74.4664,74.5324,49300.0
2014-05-21 15:10:00,101.65,101.71,101.61,101.61,35500.0,74.5324,74.5764,74.503,74.503,35500.0
2014-05-21 15:15:00,101.62,101.74,101.6,101.69,32500.0,74.5104,74.5984,74.4957,74.5617,32500.0
2014-05-21 15:20:00,101.68,101.73,101.63,101.7,45200.0,74.5544,74.591,74.5177,74.569,45200.0
2014-05-21 15:25:00,101.7,101.73,101.67,101.7,37400.0,74.569,74.591,74.547,74.569,37400.0
2014-05-21 15:30:00,101.7,101.73,101.65,101.65,66500.0,74.569,74.591,74.5324,74.5324,66500.0
2014-05-21 15:35:00,101.65,101.65,101.54,101.59,42100.0,74.5324,74.5324,74.4517,74.4884,42100.0
2014-05-21 15:40:00,101.6,101.65,101.59,101.63,39800.0,74.4957,74.5324,74.4884,74.5177,39800.0
2014-05-21 15:45:00,101.62,101.63,101.52,101.54,60100.0,74.5104,74.5177,74.437,74.4517,60100.0
2014-05-21 15:50:00,101.54,101.57,101.52,101.57,48700.0,74.4517,74.4737,74.437,74.4737,48700.0
2014-05-21 15:55:00,101.55,101.61,101.49,101.58,176000.0,74.459,74.503,74.415,74.481,176000.0
2014-05-22 09:30:00,101.45,101.58,101.22,101.44,151100.0,74.3857,74.481,74.2171,74.3784,151100.0
2014-05-22 09:35:00,101.42,101.44,101.21,101.41,65200.0,74.3637,74.3784,74.2097,74.3564,65200.0
2014-05-22 09:40:00,101.41,101.49,101.38,101.42,37800.0,74.3564,74.415,74.3344,74.3637,37800.0
2014-05-22 09:45:00,101.4,101.69,101.4,101.57,45100.0,74.3491,74.5617,74.3491,74.4737,45100.0
2014-05-22 09:50:00,101.59,101.7,101.55,101.66,50400.0,74.4884,74.569,74.459,74.5397,50400.0
2014-05-22 09:55:00,101.65,101.72,101.34,101.4,62400.0,74.5324,74.5837,74.3051,74.3491,62400.0
2014-05-22 10:00:00,101.38,101.61,101.37,101.44,47200.0,74.3344,74.503,74.3271,74.3784,47200.0
2014-05-22 10:05:00,101.43,101.45,101.29,101.39,56900.0,74.3711,74.3857,74.2684,74.3417,56900.0
2014-05-22 10:10:00,101.38,101.52,101.31,101.35,35000.0,74.3344,74.437,74.2831,74.3124,35000.0
2014-05-22 10:15:00,101.36,101.54,101.36,101.47,24300.0,74.3197,74.4517,74.3197,74.4004,24300.0
2014-05-22 10:20:00,101.47,101.47,101.38,101.44,26900.0,74.4004,74.4004,74.3344,74.3784,26900.0
2014-05-22 10:25:00,101.46,101.5,101.35,101.36,28300.0,74.393,74.4224,74.3124,74.3197,28300.0
2014-05-22 10:30:00,101.37,101.45,101.35,101.41,26100.0,74.3271,74.3857,74.3124,74.3564,26100.0
2014-05-22 10:35:00,101.41,101.44,101.4,101.44,20900.0,74.3564,74.3784,74.3491,74.3784,20900.0
2014-05-22 10:40:00,101.44,101.46,101.34,101.36,27700.0,74.3784,74.393,74.3051,74.3197,27700.0
2014-05-22 10:45:00,101.35,101.4,101.31,101.4,30100.0,74.3124,74.3491,74.2831,74.3491,30100.0
2014-05-22 10:50:00,101.41,101.45,101.39,101.45,32200.0,74.3564,74.3857,74.3417,74.3857,32200.0
2014-05-22 10:55:00,101.45,101.46,101.39,101.44,35100.0,74.3857,74.393,74.3417,74.3784,35100.0
2014-05-22 11:00:00,101.44,101.46,101.37,101.41,30800.0,74.3784,74.393,74.3271,74.3564,30800.0
2014-05-22 11:05:00,101.41,101.5,101.4,101.46,28200.0,74.3564,74.4224,74.3491,74.393,28200.0
2014-05-22 11:10:00,101.46,101.58,101.46,101.54,51700.0,74.393,74.481,74.393,74.4517,51700.0
2014-05-22 11:15:00,101.53,101.64,101.47,101.57,33400.0,74.4444,74.525,74.4004,74.4737,33400.0
2014-05-22 11:20:00,101.58,101.76,101.55,101.75,35400.0,74.481,74.613,74.459,74.6057,35400.0
2014-05-22 11:25:00,101.76,101.82,101.64,101.65,66000.0,74.613,74.657,74.525,74.5324,66000.0
2014-05-22 11:30:00,101.65,101.89,101.6,101.84,87300.0,74.5324,74.7083,74.4957,74.6717,87300.0
2014-05-22 11:35:00,101.84,101.89,101.78,101.84,33500.0,74.6717,74.7083,74.6277,74.6717,33500.0
2014-05-22 11:40:00,101.84,101.91,101.84,101.89,23900.0,74.6717,74.723,74.6717,74.7083,23900.0
2014-05-22 11:45:00,101.89,101.93,101.84,101.87,17800.0,74.7083,74.7377,74.6717,74.6937,17800.0
2014-05-22 11:50:00,101.87,101.88,101.78,101.81,28100.0,74.6937,74.701,74.6277,74.6497,28100.0
2014-05-22 11:55:00,101.81,101.81,101.69,101.72,20800.0,74.6497,74.6497,74.5617,74.5837,20800.0
2014-05-22 12:00:00,101.7,101.79,101.64,101.79,32100.0,74.569,74.635,74.525,74.635,32100.0
2014-05-22 12:05:00,101.79,101.81,101.75,101.79,22600.0,74.635,74.6497,74.6057,74.635,22600.0
2014-05-22 12:10:00,101.79,101.79,101.74,101.78,12700.0,74.635,74.635,74.5984,74.6277,12700.0
2014-05-22 12:15:00,101.79,101.83,101.76,101.76,16400.0,74.635,74.6643,74.613,74.613,16400.0
2014-05-22 12:20:00,101.76,101.77,101.7,101.71,17200.0,74.613,74.6203,74.569,74.5764,17200.0
2014-05-22 12:25:00,101.7,101.81,101.67,101.81,22200.0,74.569,74.6497,74.547,74.6497,22200.0
2014-05-22 12:30:00,101.79,101.86,101.75,101.85,35400.0,74.635,74.6863,74.6057,74.679,35400.0
2014-05-22 12:35:00,101.85,101.94,101.79,101.92,29800.0,74.679,74.745,74.635,74.7303,29800.0
2014-05-22 12:40:00,101.91,101.95,101.87,101.94,21300.0,74.723,74.7523,74.6937,74.745,21300.0
2014-05-22 12:45:00,101.94,101.95,101.82,101.84,19500.0,74.745,74.7523,74.657,74.6717,19500.0
2014-05-22 12:50:00,101.85,101.93,101.83,101.91,30100.0,74.679,74.7377,74.6643,74.723,30100.0
2014-05-22 12:55:00,101.91,101.92,101.82,101.83,20600.0,74.723,74.7303,74.657,74.6643,20600.0
2014-05-22 13:00:00,101.83,101.93,101.81,101.91,35600.0,74.6643,74.7377,74.6497,74.723,35600.0
2014-05-22 13:05:00,101.9,101.9,101.78,101.8,45100.0,74.7157,74.7157,74.6277,74.6423,45100.0
2014-05-22 13:10:00,101.79,101.89,101.77,101.85,33100.0,74.635,74.7083,74.6203,74.679,33100.0
2014-05-22 13:15:00,101.85,101.88,101.74,101.79,46700.0,74.679,74.701,74.5984,74.635,46700.0
2014-05-22 13:20:00,101.79,101.82,101.76,101.77,29500.0,74.635,74.657,74.613,74.6203,29500.0
2014-05-22 13:25:00,101.78,101.85,101.77,101.83,20700.0,74.6277,74.679,74.6203,74.6643,20700.0
2014-05-22 13:30:00,101.82,101.84,101.77,101.79,66600.0,74.657,74.6717,74.6203,74.635,66600.0
2014-05-22 13:35:00,101.8,101.84,101.79,101.83,21100.0,74.6423,74.6717,74.635,74.6643,21100.0
2014-05-22 13:40:00,101.83,101.85,101.82,101.84,13400.0,74.6643,74.679,74.657,74.6717,13400.0
2014-05-22 13:45:00,101.84,101.85,101.75,101.85,53400.0,74.6717,74.679,74.6057,74.679,53400.0
2014-05-22 13:50:00,101.85,101.92,101.81,101.9,33300.0,74.679,74.7303,74.6497,74.7157,33300.0
2014-05-22 13:55:00,101.9,101.9,101.79,101.79,21000.0,74.7157,74.7157,74.635,74.635,21000.0
2014-05-22 14:00:00,101.79,101.88,101.79,101.87,35700.0,74.635,74.701,74.635,74.6937,35700.0
2014-05-22 14:05:00,101.86,101.87,101.77,101.8,18900.0,74.6863,74.6937,74.6203,74.6423,18900.0
2014-05-22 14:10:00,101.81,101.84,101.77,101.83,54400.0,74.6497,74.6717,74.6203,74.6643,54400.0
2014-05-22 14:15:00,101.84,101.85,101.78,101.83,27200.0,74.6717,74.679,74.6277,74.6643,27200.0
2014-05-22 14:20:00,101.83,101.86,101.81,101.83,9100.0,74.6643,74.6863,74.6497,74.6643,9100.0
2014-05-22 14:25:00,101.83,101.84,101.79,101.82,16200.0,74.6643,74.6717,74.635,74.657,16200.0
2014-05-22 14:30:00,101.82,101.85,101.76,101.81,21900.0,74.657,74.679,74.613,74.6497,21900.0
2014-05-22 14:35:00,101.81,101.83,101.77,101.79,26800.0,74.6497,74.6643,74.6203,74.635,26800.0
2014-05-22 14:40:00,101.79,101.86,101.78,101.84,35100.0,74.635,74.6863,74.6277,74.6717,35100.0
2014-05-22 14:45:00,101.83,101.89,101.81,101.89,17000.0,74.6643,74.7083,74.6497,74.7083,17000.0
2014-05-22 14:50:00,101.9,101.96,101.87,101.89,48600.0,74.7157,74.7597,74.6937,74.7083,48600.0
2014-05-22 14:55:00,101.88,101.94,101.86,101.94,26700.0,74.701,74.745,74.6863,74.745,26700.0
2014-05-22 15:00:00,101.94,101.95,101.84,101.85,27800.0,74.745,74.7523,74.6717,74.679,27800.0
2014-05-22 15:05:00,101.86,101.86,101.78,101.81,52900.0,74.6863,74.6863,74.6277,74.6497,52900.0
2014-05-22 15:10:00,101.81,101.81,101.67,101.7,41300.0,74.6497,74.6497,74.547,74.569,41300.0
2014-05-22 15:15:00,101.7,101.78,101.66,101.78,52500.0,74.569,74.6277,74.5397,74.6277,52500.0
2014-05-22 15:20:00,101.76,101.76,101.69,101.75,67700.0,74.613,74.613,74.5617,74.6057,67700.0
2014-05-22 15:25:00,101.75,101.75,101.68,101.73,39900.0,74.6057,74.6057,74.5544,74.591,39900.0
2014-05-22 15:30:00,101.73,101.8,101.71,101.77,42800.0,74.591,74.6423,74.5764,74.6203,42800.0
2014-05-22 15:35:00,101.76,101.78,101.71,101.76,39000.0,74.613,74.6277,74.5764,74.613,39000.0
2014-05-22 15:40:00,101.76,101.78,101.71,101.72,38200.0,74.613,74.6277,74.5764,74.5837,38200.0
2014-05-22 15:45:00,101.73,101.74,101.66,101.72,80000.0,74.591,74.5984,74.5397,74.5837,80000.0
2014-05-22 15:50:00,101.72,101.74,101.68,101.7,85100.0,74.5837,74.5984,74.5544,74.569,85100.0
2014-05-22 15:55:00,101.7,101.74,101.6,101.61,154400.0,74.569,74.5984,74.4957,74.503,154400.0
2014-05-23 09:30:00,101.6,101.63,101.32,101.32,112200.0,74.4957,74.5177,74.2904,74.2904,112200.0
2014-05-23 09:35:00,101.32,101.38,101.17,101.33,104000.0,74.2904,74.3344,74.1804,74.2977,104000.0
2014-05-23 09:40:00,101.33,101.55,101.18,101.38,150600.0,74.2977,74.459,74.1877,74.3344,150600.0
2014-05-23 09:45:00,101.34,101.65,101.3,101.61,60700.0,74.3051,74.5324,74.2757,74.503,60700.0
2014-05-23 09:50:00,101.56,101.58,101.31,101.34,35300.0,74.4664,74.481,74.2831,74.3051,35300.0
2014-05-23 09:55:00,101.33,101.45,101.27,101.45,69600.0,74.2977,74.3857,74.2537,74.3857,69600.0
2014-05-23 10:00:00,101.45,101.64,101.41,101.61,39600.0,74.3857,74.525,74.3564,74.503,39600.0
2014-05-23 10:05:00,101.62,101.83,101.62,101.8,48700.0,74.5104,74.6643,74.5104,74.6423,48700.0
2014-05-23 10:10:00,101.81,101.85,101.72,101.78,46800.0,74.6497,74.679,74.5837,74.6277,46800.0
2014-05-23 10:15:00,101.78,101.78,101.56,101.56,23800.0,74.6277,74.6277,74.4664,74.4664,23800.0
2014-05-23 10:20:00,101.56,101.6,101.5,101.56,20800.0,74.4664,74.4957,74.4224,74.4664,20800.0
2014-05-23 10:25:00,101.56,101.73,101.55,101.72,40900.0,74.4664,74.591,74.459,74.5837,40900.0
2014-05-23 10:30:00,101.72,101.73,101.54,101.55,31900.0,74.5837,74.591,74.4517,74.459,31900.0
2014-05-23 10:35:00,101.55,101.73,101.55,101.72,35700.0,74.459,74.591,74.459,74.5837,35700.0
2014-05-23 10:40:00,101.71,101.73,101.58,101.59,31600.0,74.5764,74.591,74.481,74.4884,31600.0
2014-05-23 10:45:00,101.59,101.64,101.57,101.59,18600.0,74.4884,74.525,74.4737,74.4884,18600.0
2014-05-23 10:50:00,101.61,101.65,101.51,101.57,15800.0,74.503,74.5324,74.4297,74.4737,15800.0
2014-05-23 10:55:00,101.58,101.74,101.56,101.73,18800.0,74.481,74.5984,74.4664,74.591,18800.0
2014-05-23 11:00:00,101.75,101.84,101.72,101.83,20800.0,74.6057,74.6717,74.5837,74.6643,20800.0
2014-05-23 11:05:00,101.83,101.9,101.77,101.86,18500.0,74.6643,74.7157,74.6203,74.6863,18500.0
2014-05-23 11:10:00,101.87,101.9,101.81,101.81,12900.0,74.6937,74.7157,74.6497,74.6497,12900.0
2014-05-23 11:15:00,101.82,101.87,101.75,101.76,40200.0,74.657,74.6937,74.6057,74.613,40200.0
2014-05-23 11:20:00,101.75,101.75,101.68,101.73,21200.0,74.6057,74.6057,74.5544,74.591,21200.0
2014-05-23 11:25:00,101.73,101.73,101.59,101.59,30600.0,74.591,74.591,74.4884,74.4884,30600.0
2014-05-23 11:30:00,101.6,101.66,101.57,101.61,19000.0,74.4957,74.5397,74.4737,74.503,19000.0
2014-05-23 11:35:00,101.61,101.65,101.58,101.6,721400.0,74.503,74.5324,74.481,74.4957,721400.0
2014-05-23 11:40:00,101.6,101.63,101.42,101.43,56300.0,74.4957,74.5177,74.3637,74.3711,56300.0
2014-05-23 11:45:00,101.44,101.46,101.36,101.43,30300.0,74.3784,74.393,74.3197,74.3711,30300.0
2014-05-23 11:50:00,101.44,101.53,101.43,101.48,23800.0,74.3784,74.4444,74.3711,74.4077,23800.0
2014-05-23 11:55:00,101.47,101.47,101.36,101.41,33000.0,74.4004,74.4004,74.3197,74.3564,33000.0
2014-05-23 12:00:00,101.41,101.45,101.36,101.39,23300.0,74.3564,74.3857,74.3197,74.3417,23300.0
2014-05-23 12:05:00,101.37,101.44,101.34,101.34,24100.0,74.3271,74.3784,74.3051,74.3051,24100.0
2014-05-23 12:10:00,101.35,101.36,101.29,101.34,12500.0,74.3124,74.3197,74.2684,74.3051,12500.0
2014-05-23 12:15:00,101.32,101.37,101.31,101.36,15400.0,74.2904,74.3271,74.2831,74.3197,15400.0
2014-05-23 12:20:00,101.37,101.4,101.36,101.4,9000.0,74.3271,74.3491,74.3197,74.3491,9000.0
2014-05-23 12:25:00,101.4,101.4,101.32,101.34,41000.0,74.3491,74.3491,74.2904,74.3051,41000.0
2014-05-23 12:30:00,101.33,101.4,101.32,101.39,30900.0,74.2977,74.3491,74.2904,74.3417,30900.0
2014-05-23 12:35:00,101.39,101.42,101.36,101.41,22400.0,74.3417,74.3637,74.3197,74.3564,22400.0
2014-05-23 12:40:00,101.42,101.42,101.36,101.36,28900.0,74.3637,74.3637,74.3197,74.3197,28900.0
2014-05-23 12:45:00,101.37,101.46,101.37,101.43,24600.0,74.3271,74.393,74.3271,74.3711,24600.0
2014-05-23 12:50:00,101.43,101.47,101.41,101.43,50300.0,74.3711,74.4004,74.3564,74.3711,50300.0
2014-05-23 12:55:00,101.43,101.49,101.43,101.46,18200.0,74.3711,74.415,74.3711,74.393,18200.0
2014-05-23 13:00:00,101.46,101.46,101.32,101.32,18300.0,74.393,74.393,74.2904,74.2904,18300.0
2014-05-23 13:05:00,101.34,101.35,101.25,101.25,17800.0,74.3051,74.3124,74.2391,74.2391,17800.0
2014-05-23 13:10:00,101.26,101.32,101.21,101.25,16900.0,74.2464,74.2904,74.2097,74.2391,16900.0
2014-05-23 13:15:00,101.25,101.27,101.18,101.22,21400.0,74.2391,74.2537,74.1877,74.2171,21400.0
2014-05-23 13:20:00,101.24,101.25,101.19,101.22,13400.0,74.2317,74.2391,74.1951,74.2171,13400.0
2014-05-23 13:25:00,101.22,101.24,101.19,101.22,19200.0,74.2171,74.2317,74.1951,74.2171,19200.0
2014-05-23 13:30:00,101.22,101.27,101.21,101.25,16500.0,74.2171,74.2537,74.2097,74.2391,16500.0
2014-05-23 13:35:00,101.25,101.27,101.2,101.25,35500.0,74.2391,74.2537,74.2024,74.2391,35500.0
2014-05-23 13:40:00,101.26,101.27,101.21,101.21,38200.0,74.2464,74.2537,74.2097,74.2097,38200.0
2014-05-23 13:45:00,101.21,101.25,101.17,101.23,50300.0,74.2097,74.2391,74.1804,74.2244,50300.0
2014-05-23 13:50:00,101.23,101.28,101.2,101.25,39900.0,74.2244,74.2611,74.2024,74.2391,39900.0
2014-05-23 13:55:00,101.24,101.27,101.21,101.21,43100.0,74.2317,74.2537,74.2097,74.2097,43100.0
2014-05-23 14:00:00,101.21,101.23,101.1,101.13,28700.0,74.2097,74.2244,74.1291,74.1511,28700.0
2014-05-23 14:05:00,101.14,101.16,101.11,101.15,21300.0,74.1584,74.1731,74.1364,74.1657,21300.0
2014-05-23 14:10:00,101.16,101.18,101.14,101.14,19300.0,74.1731,74.1877,74.1584,74.1584,19300.0
2014-05-23 14:15:00,101.14,101.15,101.09,101.12,27000.0,74.1584,74.1657,74.1218,74.1438,27000.0
2014-05-23 14:20:00,101.11,101.15,101.08,101.09,26000.0,74.1364,74.1657,74.1144,74.1218,26000.0
2014-05-23 14:25:00,101.09,101.13,101.05,101.1,28900.0,74.1218,74.1511,74.0924,74.1291,28900.0
2014-05-23 14:30:00,101.1,101.14,101.1,101.12,23100.0,74.1291,74.1584,74.1291,74.1438,23100.0
2014-05-23 14:35:00,101.11,101.17,101.11,101.14,20600.0,74.1364,74.1804,74.1364,74.1584,20600.0
2014-05-23 14:40:00,101.15,101.16,101.12,101.15,22500.0,74.1657,74.1731,74.1438,74.1657,22500.0
2014-05-23 14:45:00,101.16,101.19,101.13,101.13,35700.0,74.1731,74.1951,74.1511,74.1511,35700.0
2014-05-23 14:50:00,101.13,101.22,101.13,101.21,20700.0,74.1511,74.2171,74.1511,74.2097,20700.0
2014-05-23 14:55:00,101.21,101.25,101.19,101.22,19400.0,74.2097,74.2391,74.1951,74.2171,19400.0
2014-05-23 15:00:00,101.22,101.24,101.21,101.22,15100.0,74.2171,74.2317,74.2097,74.2171,15100.0
2014-05-23 15:05:00,101.22,101.27,101.22,101.25,48100.0,74.2171,74.2537,74.2171,74.2391,48100.0
2014-05-23 15:10:00,101.25,101.35,101.25,101.32,34000.0,74.2391,74.3124,74.2391,74.2904,34000.0
2014-05-23 15:15:00,101.31,101.34,101.26,101.28,69900.0,74.2831,74.3051,74.2464,74.2611,69900.0
2014-05-23 15:20:00,101.28,101.34,101.27,101.33,65600.0,74.2611,74.3051,74.2537,74.2977,65600.0
2014-05-23 15:25:00,101.33,101.34,101.26,101.3,39700.0,74.2977,74.3051,74.2464,74.2757,39700.0
2014-05-23 15:30:00,101.29,101.39,101.26,101.33,97200.0,74.2684,74.3417,74.2464,74.2977,97200.0
2014-05-23 15:35:00,101.33,101.36,101.31,101.36,85400.0,74.2977,74.3197,74.2831,74.3197,85400.0
2014-05-23 15:40:00,101.36,101.37,101.33,101.33,85600.0,74.3197,74.3271,74.2977,74.2977,85600.0
2014-05-23 15:45:00,101.33,101.38,101.28,101.37,131700.0,74.2977,74.3344,74.2611,74.3271,131700.0
2014-05-23 15:50:00,101.37,101.39,101.3,101.38,82300.0,74.3271,74.3417,74.2757,74.3344,82300.0
2014-05-23 15:55:00,101.38,101.41,101.36,101.4,204700.0,74.3344,74.3564,74.3197,74.3491,204700.0
2014-05-27 09:30:00,101.91,101.96,101.5,101.66,139000.0,74.723,74.7597,74.4224,74.5397,139000.0
2014-05-27 09:35:00,101.66,101.76,101.62,101.74,97500.0,74.5397,74.613,74.5104,74.5984,97500.0
2014-05-27 09:40:00,101.74,102.34,101.74,102.2,135800.0,74.5984,75.0383,74.5984,74.9356,135800.0
2014-05-27 09:45:00,102.21,102.3,102.06,102.11,63000.0,74.943,75.009,74.833,74.8696,63000.0
2014-05-27 09:50:00,102.1,102.21,102.05,102.2,31800.0,74.8623,74.943,74.8257,74.9356,31800.0
2014-05-27 09:55:00,102.22,102.23,102.1,102.1,69300.0,74.9503,74.9576,74.8623,74.8623,69300.0
2014-05-27 10:00:00,102.1,102.17,102.05,102.1,67400.0,74.8623,74.9136,74.8257,74.8623,67400.0
2014-05-27 10:05:00,102.08,102.14,102.02,102.08,73800.0,74.8476,74.8916,74.8037,74.8476,73800.0
2014-05-27 10:10:00,102.07,102.08,101.98,102.0,65700.0,74.8403,74.8476,74.7743,74.789,65700.0
2014-05-27 10:15:00,102.0,102.15,101.99,102.15,29800.0,74.789,74.899,74.7817,74.899,29800.0
2014-05-27 10:20:00,102.16,102.24,102.11,102.11,30900.0,74.9063,74.965,74.8696,74.8696,30900.0
2014-05-27 10:25:00,102.11,102.19,102.09,102.16,40900.0,74.8696,74.9283,74.855,74.9063,40900.0
2014-05-27 10:30:00,102.16,102.19,102.04,102.07,43600.0,74.9063,74.9283,74.8183,74.8403,43600.0
2014-05-27 10:35:00,102.07,102.16,102.04,102.13,26300.0,74.8403,74.9063,74.8183,74.8843,26300.0
2014-05-27 10:40:00,102.12,102.18,102.06,102.08,34400.0,74.877,74.921,74.833,74.8476,34400.0
2014-05-27 10:45:00,102.08,102.13,102.05,102.06,22900.0,74.8476,74.8843,74.8257,74.833,22900.0
2014-05-27 10:50:00,102.05,102.11,102.03,102.08,25200.0,74.8257,74.8696,74.811,74.8476,25200.0
2014-05-27 10:55:00,102.06,102.08,102.0,102.05,40500.0,74.833,74.8476,74.789,74.8257,40500.0
2014-05-27 11:00:00,102.06,102.09,102.03,102.04,40100.0,74.833,74.855,74.811,74.8183,40100.0
2014-05-27 11:05:00,102.03,102.04,101.92,101.99,69900.0,74.811,74.8183,74.7303,74.7817,69900.0
2014-05-27 11:10:00,101.98,102.08,101.95,102.08,73400.0,74.7743,74.8476,74.7523,74.8476,73400.0
2014-05-27 11:15:00,102.08,102.09,101.98,101.99,25200.0,74.8476,74.855,74.7743,74.7817,25200.0
2014-05-27 11:20:00,101.99,102.01,101.97,101.97,93600.0,74.7817,74.7963,74.767,74.767,93600.0
2014-05-27 11:25:00,101.96,102.03,101.95,102.0,42000.0,74.7597,74.811,74.7523,74.789,42000.0
2014-05-27 11:30:00,102.0,102.03,101.97,102.0,27500.0,74.789,74.811,74.767,74.789,27500.0
2014-05-27 11:35:00,102.0,102.14,101.99,102.12,26700.0,74.789,74.8916,74.7817,74.877,26700.0
2014-05-27 11:40:00,102.15,102.23,102.14,102.15,20800.0,74.899,74.9576,74.8916,74.899,20800.0
2014-05-27 11:45:00,102.15,102.23,102.11,102.23,38000.0,74.899,74.9576,74.8696,74.9576,38000.0
2014-05-27 11:50:00,102.24,102.29,102.21,102.25,51500.0,74.965,75.0016,74.943,74.9723,51500.0
2014-05-27 11:55:00,102.25,102.26,102.12,102.14,20800.0,74.9723,74.9796,74.877,74.8916,20800.0
2014-05-27 12:00:00,102.15,102.17,102.03,102.04,30400.0,74.899,74.9136,74.811,74.8183,30400.0
2014-05-27 12:05:00,102.04,102.06,101.99,102.06,17100.0,74.8183,74.833,74.7817,74.833,17100.0
2014-05-27 12:10:00,102.06,102.11,102.0,102.0,42500.0,74.833,74.8696,74.789,74.789,42500.0
2014-05-27 12:15:00,102.01,102.02,101.94,102.02,54000.0,74.7963,74.8037,74.745,74.8037,54000.0
2014-05-27 12:20:00,102.02,102.05,101.99,102.0,14900.0,74.8037,74.8257,74.7817,74.789,14900.0
2014-05-27 12:25:00,102.0,102.05,101.96,102.0,31900.0,74.789,74.8257,74.7597,74.789,31900.0
2014-05-27 12:30:00,101.99,102.08,101.99,102.08,26400.0,74.7817,74.8476,74.7817,74.8476,26400.0
2014-05-27 12:35:00,102.08,102.19,102.07,102.18,25600.0,74.8476,74.9283,74.8403,74.921,25600.0
2014-05-27 12:40:00,102.19,102.2,102.14,102.19,13400.0,74.9283,74.9356,74.8916,74.9283,13400.0
2014-05-27 12:45:00,102.19,102.25,102.19,102.24,7200.0,74.9283,74.9723,74.9283,74.965,7200.0
2014-05-27 12:50:00,102.25,102.25,102.18,102.18,30900.0,74.9723,74.9723,74.921,74.921,30900.0
2014-05-27 12:55:00,102.18,102.22,102.17,102.21,15800.0,74.921,74.9503,74.9136,74.943,15800.0
2014-05-27 13:00:00,102.2,102.2,102.13,102.15,15200.0,74.9356,74.9356,74.8843,74.899,15200.0
2014-05-27 13:05:00,102.14,102.14,102.09,102.14,23200.0,74.8916,74.8916,74.855,74.8916,23200.0
2014-05-27 13:10:00,102.14,102.14,102.04,102.05,8000.0,74.8916,74.8916,74.8183,74.8257,8000.0
2014-05-27 13:15:00,102.06,102.16,102.06,102.16,19400.0,74.833,74.9063,74.833,74.9063,19400.0
2014-05-27 13:20:00,102.19,102.2,102.16,102.19,19900.0,74.9283,74.9356,74.9063,74.9283,19900.0
2014-05-27 13:25:00,102.2,102.2,102.12,102.12,13500.0,74.9356,74.9356,74.877,74.877,13500.0
2014-05-27 13:30:00,102.14,102.16,102.12,102.14,11400.0,74.8916,74.9063,74.877,74.8916,11400.0
2014-05-27 13:35:00,102.14,102.23,102.14,102.21,24900.0,74.8916,74.9576,74.8916,74.943,24900.0
2014-05-27 13:40:00,102.2,102.25,102.15,102.23,18900.0,74.9356,74.9723,74.899,74.9576,18900.0
2014-05-27 13:45:00,102.23,102.25,102.16,102.18,28900.0,74.9576,74.9723,74.9063,74.921,28900.0
2014-05-27 13:50:00,102.17,102.2,102.14,102.19,16700.0,74.9136,74.9356,74.8916,74.9283,16700.0
2014-05-27 13:55:00,102.18,102.23,102.16,102.21,15200.0,74.921,74.9576,74.9063,74.943,15200.0
2014-05-27 14:00:00,102.21,102.22,102.13,102.13,11900.0,74.943,74.9503,74.8843,74.8843,11900.0
2014-05-27 14:05:00,102.13,102.17,102.13,102.16,11400.0,74.8843,74.9136,74.8843,74.9063,11400.0
2014-05-27 14:10:00,102.17,102.19,102.13,102.18,14200.0,74.9136,74.9283,74.8843,74.921,14200.0
2014-05-27 14:15:00,102.18,102.21,102.16,102.2,13400.0,74.921,74.943,74.9063,74.9356,13400.0
2014-05-27 14:20:00,102.2,102.24,102.18,102.22,39900.0,74.9356,74.965,74.921,74.9503,39900.0
2014-05-27 14:25:00,102.23,102.3,102.19,102.28,23000.0,74.9576,75.009,74.9283,74.9943,23000.0
2014-05-27 14:30:00,102.3,102.32,102.2,102.25,21400.0,75.009,75.0236,74.9356,74.9723,21400.0
2014-05-27 14:35:00,102.25,102.25,102.21,102.23,95000.0,74.9723,74.9723,74.943,74.9576,95000.0
2014-05-27 14:40:00,102.23,102.25,102.21,102.25,38400.0,74.9576,74.9723,74.943,74.9723,38400.0
2014-05-27 14:45:00,102.25,102.28,102.23,102.28,29900.0,74.9723,74.9943,74.9576,74.9943,29900.0
2014-05-27 14:50:00,102.27,102.28,102.19,102.21,22500.0,74.987,74.9943,74.9283,74.943,22500.0
2014-05-27 14:55:00,102.22,102.25,102.17,102.22,17500.0,74.9503,74.9723,74.9136,74.9503,17500.0
2014-05-27 15:00:00,102.23,102.26,102.21,102.23,31700.0,74.9576,74.9796,74.943,74.9576,31700.0
2014-05-27 15:05:00,102.23,102.26,102.22,102.24,26300.0,74.9576,74.9796,74.9503,74.965,26300.0
2014-05-27 15:10:00,102.24,102.29,102.24,102.28,15300.0,74.965,75.0016,74.965,74.9943,15300.0
2014-05-27 15:15:00,102.27,102.34,102.24,102.24,20600.0,74.987,75.0383,74.965,74.965,20600.0
2014-05-27 15:20:00,102.25,102.3,102.24,102.3,33200.0,74.9723,75.009,74.965,75.009,33200.0
2014-05-27 15:25:00,102.3,102.31,102.27,102.28,36900.0,75.009,75.0163,74.987,74.9943,36900.0
2014-05-27 15:30:00,102.28,102.28,102.18,102.22,62800.0,74.9943,74.9943,74.921,74.9503,62800.0
2014-05-27 15:35:00,102.22,102.26,102.2,102.23,63600.0,74.9503,74.9796,74.9356,74.9576,63600.0
2014-05-27 15:40:00,102.23,102.32,102.23,102.29,48300.0,74.9576,75.0236,74.9576,75.0016,48300.0
2014-05-27 15:45:00,102.29,102.3,102.25,102.28,58300.0,75.0016,75.009,74.9723,74.9943,58300.0
2014-05-27 15:50:00,102.29,102.3,102.2,102.2,58100.0,75.0016,75.009,74.9356,74.9356,58100.0
2014-05-27 15:55:00,102.2,102.21,102.12,102.17,133600.0,74.9356,74.943,74.877,74.9136,133600.0
2014-05-28 09:30:00,102.4,102.51,102.2,102.28,128800.0,75.0823,75.1629,74.9356,74.9943,128800.0
2014-05-28 09:35:00,102.25,102.26,101.88,101.99,39500.0,74.9723,74.9796,74.701,74.7817,39500.0
2014-05-28 09:40:00,101.97,102.19,101.95,102.09,39900.0,74.767,74.9283,74.7523,74.855,39900.0
2014-05-28 09:45:00,102.05,102.06,101.79,101.92,28200.0,74.8257,74.833,74.635,74.7303,28200.0
2014-05-28 09:50:00,101.94,101.96,101.79,101.81,23700.0,74.745,74.7597,74.635,74.6497,23700.0
2014-05-28 09:55:00,101.81,101.86,101.52,101.6,36300.0,74.6497,74.6863,74.437,74.4957,36300.0
2014-05-28 10:00:00,101.58,101.58,101.29,101.41,81600.0,74.481,74.481,74.2684,74.3564,81600.0
2014-05-28 10:05:00,101.39,101.48,101.36,101.38,35500.0,74.3417,74.4077,74.3197,74.3344,35500.0
2014-05-28 10:10:00,101.38,101.4,101.28,101.32,37300.0,74.3344,74.3491,74.2611,74.2904,37300.0
2014-05-28 10:15:00,101.32,101.33,101.14,101.17,41600.0,74.2904,74.2977,74.1584,74.1804,41600.0
2014-05-28 10:20:00,101.17,101.18,101.02,101.15,82400.0,74.1804,74.1877,74.0704,74.1657,82400.0
2014-05-28 10:25:00,101.16,101.43,101.16,101.4,40000.0,74.1731,74.3711,74.1731,74.3491,40000.0
2014-05-28 10:30:00,101.41,101.62,101.41,101.53,39700.0,74.3564,74.5104,74.3564,74.4444,39700.0
2014-05-28 10:35:00,101.51,101.58,101.38,101.39,50800.0,74.4297,74.481,74.3344,74.3417,50800.0
2014-05-28 10:40:00,101.4,101.43,101.26,101.28,40700.0,74.3491,74.3711,74.2464,74.2611,40700.0
2014-05-28 10:45:00,101.27,101.33,101.24,101.3,28800.0,74.2537,74.2977,74.2317,74.2757,28800.0
2014-05-28 10:50:00,101.28,101.37,101.22,101.35,18800.0,74.2611,74.3271,74.2171,74.3124,18800.0
2014-05-28 10:55:00,101.37,101.53,101.26,101.32,109800.0,74.3271,74.4444,74.2464,74.2904,109800.0
2014-05-28 11:00:00,101.32,101.58,101.32,101.56,47500.0,74.2904,74.481,74.2904,74.4664,47500.0
2014-05-28 11:05:00,101.58,101.74,101.56,101.74,28700.0,74.481,74.5984,74.4664,74.5984,28700.0
2014-05-28 11:10:00,101.74,101.82,101.74,101.78,34100.0,74.5984,74.657,74.5984,74.6277,34100.0
2014-05-28 11:15:00,101.79,101.91,101.78,101.9,25500.0,74.635,74.723,74.6277,74.7157,25500.0
2014-05-28 11:20:00,101.89,101.96,101.85,101.85,22200.0,74.7083,74.7597,74.679,74.679,22200.0
2014-05-28 11:25:00,101.86,101.95,101.85,101.94,35700.0,74.6863,74.7523,74.679,74.745,35700.0
2014-05-28 11:30:00,101.91,102.0,101.9,101.99,19800.0,74.723,74.789,74.7157,74.7817,19800.0
2014-05-28 11:35:00,102.0,102.1,101.98,102.1,34900.0,74.789,74.8623,74.7743,74.8623,34900.0
2014-05-28 11:40:00,102.1,102.13,102.04,102.11,29900.0,74.8623,74.8843,74.8183,74.8696,29900.0
2014-05-28 11:45:00,102.11,102.13,102.06,102.06,17800.0,74.8696,74.8843,74.833,74.833,17800.0
2014-05-28 11:50:00,102.08,102.09,101.99,102.04,17100.0,74.8476,74.855,74.7817,74.8183,17100.0
2014-05-28 11:55:00,102.05,102.09,102.04,102.04,9800.0,74.8257,74.855,74.8183,74.8183,9800.0
2014-05-28 12:00:00,102.05,102.17,102.03,102.14,23100.0,74.8257,74.9136,74.811,74.8916,23100.0
2014-05-28 12:05:00,102.13,102.21,102.13,102.19,30600.0,74.8843,74.943,74.8843,74.9283,30600.0
2014-05-28 12:10:00,102.19,102.23,102.15,102.23,29600.0,74.9283,74.9576,74.899,74.9576,29600.0
2014-05-28 12:15:00,102.23,102.23,102.14,102.17,25000.0,74.9576,74.9576,74.8916,74.9136,25000.0
2014-05-28 12:20:00,102.17,102.17,102.01,102.01,20400.0,74.9136,74.9136,74.7963,74.7963,20400.0
2014-05-28 12:25:00,102.02,102.13,102.02,102.11,8800.0,74.8037,74.8843,74.8037,74.8696,8800.0
2014-05-28 12:30:00,102.1,102.18,102.1,102.1,22900.0,74.8623,74.921,74.8623,74.8623,22900.0
2014-05-28 12:35:00,102.11,102.21,102.11,102.2,10600.0,74.8696,74.943,74.8696,74.9356,10600.0
2014-05-28 12:40:00,102.19,102.21,102.11,102.14,9100.0,74.9283,74.943,74.8696,74.8916,9100.0
2014-05-28 12:45:00,102.14,102.2,102.13,102.18,11200.0,74.8916,74.9356,74.8843,74.921,11200.0
2014-05-28 12:50:00,102.15,102.17,102.11,102.16,7100.0,74.899,74.9136,74.8696,74.9063,7100.0
2014-05-28 12:55:00,102.15,102.21,102.15,102.18,103500.0,74.899,74.943,74.899,74.921,103500.0
2014-05-28 13:00:00,102.16,102.23,102.12,102.23,15200.0,74.9063,74.9576,74.877,74.9576,15200.0
2014-05-28 13:05:00,102.23,102.26,102.2,102.24,15900.0,74.9576,74.9796,74.9356,74.965,15900.0
2014-05-28 13:10:00,102.24,102.26,102.2,102.25,11500.0,74.965,74.9796,74.9356,74.9723,11500.0
2014-05-28 13:15:00,102.23,102.23,102.15,102.16,12700.0,74.9576,74.9576,74.899,74.9063,12700.0
2014-05-28 13:20:00,102.16,102.2,102.13,102.15,11700.0,74.9063,74.9356,74.8843,74.899,11700.0
2014-05-28 13:25:00,102.15,102.22,102.14,102.15,21200.0,74.899,74.9503,74.8916,74.899,21200.0
2014-05-28 13:30:00,102.16,102.25,102.16,102.23,15600.0,74.9063,74.9723,74.9063,74.9576,15600.0
2014-05-28 13:35:00,102.23,102.24,102.16,102.19,28700.0,74.9576,74.965,74.9063,74.9283,28700.0
2014-05-28 13:40:00,102.19,102.25,102.19,102.22,18500.0,74.9283,74.9723,74.9283,74.9503,18500.0
2014-05-28 13:45:00,102.22,102.27,102.21,102.24,15300.0,74.9503,74.987,74.943,74.965,15300.0
2014-05-28 13:50:00,102.25,102.33,102.2,102.31,29300.0,74.9723,75.031,74.9356,75.0163,29300.0
2014-05-28 13:55:00,102.31,102.37,102.3,102.34,18900.0,75.0163,75.0603,75.009,75.0383,18900.0
2014-05-28 14:00:00,102.33,102.4,102.28,102.29,33800.0,75.031,75.0823,74.9943,75.0016,33800.0
2014-05-28 14:05:00,102.28,102.35,102.28,102.32,18900.0,74.9943,75.0456,74.9943,75.0236,18900.0
2014-05-28 14:10:00,102.33,102.36,102.29,102.34,21400.0,75.031,75.053,75.0016,75.0383,21400.0
2014-05-28 14:15:00,102.34,102.35,102.27,102.27,12300.0,75.0383,75.0456,74.987,74.987,12300.0
2014-05-28 14:20:00,102.28,102.32,102.22,102.24,19600.0,74.9943,75.0236,74.9503,74.965,19600.0
2014-05-28 14:25:00,102.25,102.25,102.19,102.23,15500.0,74.9723,74.9723,74.9283,74.9576,15500.0
2014-05-28 14:30:00,102.22,102.23,102.11,102.14,23300.0,74.9503,74.9576,74.8696,74.8916,23300.0
2014-05-28 14:35:00,102.14,102.2,102.11,102.18,17800.0,74.8916,74.9356,74.8696,74.921,17800.0
2014-05-28 14:40:00,102.18,102.18,102.12,102.18,15300.0,74.921,74.921,74.877,74.921,15300.0
2014-05-28 14:45:00,102.18,102.19,102.11,102.15,20800.0,74.921,74.9283,74.8696,74.899,20800.0
2014-05-28 14:50:00,102.17,102.19,102.1,102.14,16600.0,74.9136,74.9283,74.8623,74.8916,16600.0
2014-05-28 14:55:00,102.15,102.15,102.06,102.08,24000.0,74.899,74.899,74.833,74.8476,24000.0
2014-05-28 15:00:00,102.08,102.18,102.06,102.13,38000.0,74.8476,74.921,74.833,74.8843,38000.0
2014-05-28 15:05:00,102.12,102.15,102.06,102.09,23800.0,74.877,74.899,74.833,74.855,23800.0
2014-05-28 15:10:00,102.1,102.15,102.09,102.15,15600.0,74.8623,74.899,74.855,74.899,15600.0
2014-05-28 15:15:00,102.15,102.19,102.12,102.15,35900.0,74.899,74.9283,74.877,74.899,35900.0
2014-05-28 15:20:00,102.15,102.15,102.1,102.14,20600.0,74.899,74.899,74.8623,74.8916,20600.0
2014-05-28 15:25:00,102.16,102.18,102.11,102.11,494600.0,74.9063,74.921,74.8696,74.8696,494600.0
2014-05-28 15:30:00,102.12,102.2,102.12,102.2,29800.0,74.877,74.9356,74.877,74.9356,29800.0
2014-05-28 15:35:00,102.2,102.21,102.13,102.16,38900.0,74.9356,74.943,74.8843,74.9063,38900.0
2014-05-28 15:40:00,102.16,102.17,102.09,102.09,46500.0,74.9063,74.9136,74.855,74.855,46500.0
2014-05-28 15:45:00,102.1,102.1,102.02,102.04,44100.0,74.8623,74.8623,74.8037,74.8183,44100.0
2014-05-28 15:50:00,102.04,102.08,101.94,101.97,122000.0,74.8183,74.8476,74.745,74.767,122000.0
2014-05-28 15:55:00,101.97,101.97,101.86,101.87,204700.0,74.767,74.767,74.6863,74.6937,204700.0
2014-05-29 09:30:00,102.34,102.67,102.34,102.55,150300.0,75.0383,75.2803,75.0383,75.1923,150300.0
2014-05-29 09:35:00,102.54,102.85,102.5,102.65,81700.0,75.1849,75.4122,75.1556,75.2656,81700.0
2014-05-29 09:40:00,102.68,102.75,102.42,102.56,41900.0,75.2876,75.3389,75.0969,75.1996,41900.0
2014-05-29 09:45:00,102.59,102.68,102.41,102.41,30500.0,75.2216,75.2876,75.0896,75.0896,30500.0
2014-05-29 09:50:00,102.43,102.5,102.4,102.44,49700.0,75.1043,75.1556,75.0823,75.1116,49700.0
2014-05-29 09:55:00,102.44,102.65,102.34,102.61,29200.0,75.1116,75.2656,75.0383,75.2363,29200.0
2014-05-29 10:00:00,102.61,102.67,102.52,102.65,37300.0,75.2363,75.2803,75.1703,75.2656,37300.0
2014-05-29 10:05:00,102.66,102.85,102.45,102.47,137400.0,75.2729,75.4122,75.1189,75.1336,137400.0
2014-05-29 10:10:00,102.47,102.57,102.4,102.4,37500.0,75.1336,75.2069,75.0823,75.0823,37500.0
2014-05-29 10:15:00,102.4,102.65,102.3,102.63,42700.0,75.0823,75.2656,75.009,75.2509,42700.0
2014-05-29 10:20:00,102.58,102.61,102.46,102.58,41700.0,75.2143,75.2363,75.1263,75.2143,41700.0
2014-05-29 10:25:00,102.6,102.62,102.44,102.47,33000.0,75.2289,75.2436,75.1116,75.1336,33000.0
2014-05-29 10:30:00,102.47,102.51,102.32,102.33,31500.0,75.1336,75.1629,75.0236,75.031,31500.0
2014-05-29 10:35:00,102.33,102.45,102.33,102.42,38800.0,75.031,75.1189,75.031,75.0969,38800.0
2014-05-29 10:40:00,102.4,102.67,102.35,102.62,38000.0,75.0823,75.2803,75.0456,75.2436,38000.0
2014-05-29 10:45:00,102.62,102.74,102.62,102.71,31200.0,75.2436,75.3316,75.2436,75.3096,31200.0
2014-05-29 10:50:00,102.71,102.8,102.7,102.72,21600.0,75.3096,75.3756,75.3022,75.3169,21600.0
2014-05-29 10:55:00,102.71,102.82,102.69,102.78,38700.0,75.3096,75.3902,75.2949,75.3609,38700.0
2014-05-29 11:00:00,102.78,102.8,102.65,102.72,55900.0,75.3609,75.3756,75.2656,75.3169,55900.0
2014-05-29 11:05:00,102.71,102.81,102.67,102.8,41000.0,75.3096,75.3829,75.2803,75.3756,41000.0
2014-05-29 11:10:00,102.78,102.89,102.78,102.89,24600.0,75.3609,75.4416,75.3609,75.4416,24600.0
2014-05-29 11:15:00,102.9,102.92,102.82,102.87,25800.0,75.4489,75.4636,75.3902,75.4269,25800.0
2014-05-29 11:20:00,102.87,102.91,102.78,102.78,56400.0,75.4269,75.4562,75.3609,75.3609,56400.0
2014-05-29 11:25:00,102.79,102.86,102.79,102.84,35800.0,75.3682,75.4196,75.3682,75.4049,35800.0
2014-05-29 11:30:00,102.83,102.92,102.81,102.9,44000.0,75.3976,75.4636,75.3829,75.4489,44000.0
2014-05-29 11:35:00,102.9,102.92,102.85,102.91,24600.0,75.4489,75.4636,75.4122,75.4562,24600.0
2014-05-29 11:40:00,102.91,102.92,102.87,102.91,50200.0,75.4562,75.4636,75.4269,75.4562,50200.0
2014-05-29 11:45:00,102.92,102.95,102.88,102.93,41800.0,75.4636,75.4856,75.4342,75.4709,41800.0
2014-05-29 11:50:00,102.93,102.99,102.89,102.99,44500.0,75.4709,75.5149,75.4416,75.5149,44500.0
2014-05-29 11:55:00,102.99,103.04,102.99,103.03,57400.0,75.5149,75.5515,75.5149,75.5442,57400.0
2014-05-29 12:00:00,103.03,103.07,103.03,103.07,29000.0,75.5442,75.5735,75.5442,75.5735,29000.0
2014-05-29 12:05:00,103.05,103.18,103.05,103.17,28600.0,75.5589,75.6542,75.5589,75.6469,28600.0
2014-05-29 12:10:00,103.17,103.19,103.13,103.17,31100.0,75.6469,75.6615,75.6175,75.6469,31100.0
2014-05-29 12:15:00,103.17,103.18,103.11,103.14,18000.0,75.6469,75.6542,75.6029,75.6249,18000.0
2014-05-29 12:20:00,103.13,103.15,103.1,103.14,22900.0,75.6175,75.6322,75.5955,75.6249,22900.0
2014-05-29 12:25:00,103.14,103.14,103.05,103.09,47300.0,75.6249,75.6249,75.5589,75.5882,47300.0
2014-05-29 12:30:00,103.08,103.14,103.02,103.06,36200.0,75.5809,75.6249,75.5369,75.5662,36200.0
2014-05-29 12:35:00,103.06,103.08,102.97,102.98,12400.0,75.5662,75.5809,75.5002,75.5076,12400.0
2014-05-29 12:40:00,102.98,103.06,102.97,103.06,26300.0,75.5076,75.5662,75.5002,75.5662,26300.0
2014-05-29 12:45:00,103.06,103.15,103.05,103.1,16200.0,75.5662,75.6322,75.5589,75.5955,16200.0
2014-05-29 12:50:00,103.11,103.24,103.09,103.24,39800.0,75.6029,75.6982,75.5882,75.6982,39800.0
2014-05-29 12:55:00,103.24,103.25,103.2,103.2,20500.0,75.6982,75.7055,75.6689,75.6689,20500.0
2014-05-29 13:00:00,103.21,103.28,103.18,103.23,21900.0,75.6762,75.7275,75.6542,75.6909,21900.0
2014-05-29 13:05:00,103.21,103.28,103.16,103.27,18200.0,75.6762,75.7275,75.6395,75.7202,18200.0
2014-05-29 13:10:00,103.27,103.29,103.24,103.29,16300.0,75.7202,75.7349,75.6982,75.7349,16300.0
2014-05-29 13:15:00,103.29,103.31,103.25,103.27,25500.0,75.7349,75.7495,75.7055,75.7202,25500.0
2014-05-29 13:20:00,103.27,103.33,103.27,103.3,31000.0,75.7202,75.7642,75.7202,75.7422,31000.0
2014-05-29 13:25:00,103.3,103.33,103.24,103.24,25800.0,75.7422,75.7642,75.6982,75.6982,25800.0
2014-05-29 13:30:00,103.23,103.26,103.19,103.19,23800.0,75.6909,75.7129,75.6615,75.6615,23800.0
2014-05-29 13:35:00,103.18,103.27,103.18,103.26,16600.0,75.6542,75.7202,75.6542,75.7129,16600.0
2014-05-29 13:40:00,103.27,103.33,103.26,103.32,34900.0,75.7202,75.7642,75.7129,75.7568,34900.0
2014-05-29 13:45:00,103.33,103.34,103.26,103.31,28700.0,75.7642,75.7715,75.7129,75.7495,28700.0
2014-05-29 13:50:00,103.31,103.32,103.28,103.29,22500.0,75.7495,75.7568,75.7275,75.7349,22500.0
2014-05-29 13:55:00,103.3,103.37,103.28,103.35,39800.0,75.7422,75.7935,75.7275,75.7788,39800.0
2014-05-29 14:00:00,103.35,103.39,103.32,103.38,31900.0,75.7788,75.8082,75.7568,75.8008,31900.0
2014-05-29 14:05:00,103.39,103.42,103.35,103.36,26400.0,75.8082,75.8302,75.7788,75.7862,26400.0
2014-05-29 14:10:00,103.36,103.42,103.36,103.41,23500.0,75.7862,75.8302,75.7862,75.8228,23500.0
2014-05-29 14:15:00,103.4,103.49,103.4,103.48,45600.0,75.8155,75.8815,75.8155,75.8742,45600.0
2014-05-29 14:20:00,103.48,103.61,103.48,103.57,97800.0,75.8742,75.9695,75.8742,75.9402,97800.0
2014-05-29 14:25:00,103.56,103.62,103.51,103.62,69600.0,75.9328,75.9768,75.8962,75.9768,69600.0
2014-05-29 14:30:00,103.62,103.7,103.61,103.7,47800.0,75.9768,76.0355,75.9695,76.0355,47800.0
2014-05-29 14:35:00,103.71,103.8,103.7,103.79,339400.0,76.0428,76.1088,76.0355,76.1015,339400.0
2014-05-29 14:40:00,103.79,103.88,103.76,103.87,77000.0,76.1015,76.1675,76.0795,76.1601,77000.0
2014-05-29 14:45:00,103.86,103.92,103.84,103.9,47200.0,76.1528,76.1968,76.1381,76.1821,47200.0
2014-05-29 14:50:00,103.89,103.95,103.86,103.91,49600.0,76.1748,76.2188,76.1528,76.1894,49600.0
2014-05-29 14:55:00,103.91,103.95,103.9,103.94,46800.0,76.1894,76.2188,76.1821,76.2114,46800.0
2014-05-29 15:00:00,103.93,104.07,103.92,104.06,122600.0,76.2041,76.3068,76.1968,76.2994,122600.0
2014-05-29 15:05:00,104.07,104.07,103.98,104.04,70500.0,76.3068,76.3068,76.2408,76.2848,70500.0
2014-05-29 15:10:00,104.04,104.04,103.92,103.95,47300.0,76.2848,76.2848,76.1968,76.2188,47300.0
2014-05-29 15:15:00,103.95,104.08,103.95,104.07,41600.0,76.2188,76.3141,76.2188,76.3068,41600.0
2014-05-29 15:20:00,104.07,104.1,104.02,104.1,68900.0,76.3068,76.3288,76.2701,76.3288,68900.0
2014-05-29 15:25:00,104.09,104.12,104.05,104.05,54800.0,76.3214,76.3434,76.2921,76.2921,54800.0
2014-05-29 15:30:00,104.04,104.05,103.98,104.0,70100.0,76.2848,76.2921,76.2408,76.2554,70100.0
2014-05-29 15:35:00,104.0,104.0,103.95,103.97,58200.0,76.2554,76.2554,76.2188,76.2334,58200.0
2014-05-29 15:40:00,103.96,103.97,103.92,103.93,88400.0,76.2261,76.2334,76.1968,76.2041,88400.0
2014-05-29 15:45:00,103.94,103.95,103.85,103.87,107800.0,76.2114,76.2188,76.1455,76.1601,107800.0
2014-05-29 15:50:00,103.88,103.92,103.83,103.85,131100.0,76.1675,76.1968,76.1308,76.1455,131100.0
2014-05-29 15:55:00,103.85,103.91,103.83,103.86,207300.0,76.1455,76.1894,76.1308,76.1528,207300.0
2014-05-30 09:30:00,103.69,103.91,103.33,103.47,98000.0,76.0281,76.1894,75.7642,75.8668,98000.0
2014-05-30 09:35:00,103.49,103.51,103.2,103.38,42300.0,75.8815,75.8962,75.6689,75.8008,42300.0
2014-05-30 09:40:00,103.38,103.5,103.23,103.49,38000.0,75.8008,75.8888,75.6909,75.8815,38000.0
2014-05-30 09:45:00,103.5,103.61,103.43,103.51,36300.0,75.8888,75.9695,75.8375,75.8962,36300.0
2014-05-30 09:50:00,103.51,103.75,103.51,103.65,32700.0,75.8962,76.0721,75.8962,75.9988,32700.0
2014-05-30 09:55:00,103.64,103.79,103.6,103.79,32300.0,75.9915,76.1015,75.9621,76.1015,32300.0
2014-05-30 10:00:00,103.79,103.93,103.67,103.93,88600.0,76.1015,76.2041,76.0135,76.2041,88600.0
2014-05-30 10:05:00,103.93,103.99,103.85,103.95,53400.0,76.2041,76.2481,76.1455,76.2188,53400.0
2014-05-30 10:10:00,103.95,104.21,103.92,104.15,56300.0,76.2188,76.4094,76.1968,76.3654,56300.0
2014-05-30 10:15:00,104.13,104.18,103.97,103.99,41800.0,76.3508,76.3874,76.2334,76.2481,41800.0
2014-05-30 10:20:00,103.98,104.0,103.85,103.88,26700.0,76.2408,76.2554,76.1455,76.1675,26700.0
2014-05-30 10:25:00,103.88,103.89,103.72,103.82,69400.0,76.1675,76.1748,76.0501,76.1235,69400.0
2014-05-30 10:30:00,103.82,103.98,103.82,103.9,84100.0,76.1235,76.2408,76.1235,76.1821,84100.0
2014-05-30 10:35:00,103.91,103.96,103.75,103.79,80700.0,76.1894,76.2261,76.0721,76.1015,80700.0
2014-05-30 10:40:00,103.78,103.79,103.64,103.65,24400.0,76.0941,76.1015,75.9915,75.9988,24400.0
2014-05-30 10:45:00,103.62,103.74,103.61,103.74,70800.0,75.9768,76.0648,75.9695,76.0648,70800.0
2014-05-30 10:50:00,103.75,103.86,103.7,103.83,47700.0,76.0721,76.1528,76.0355,76.1308,47700.0
2014-05-30 10:55:00,103.84,103.9,103.84,103.87,22200.0,76.1381,76.1821,76.1381,76.1601,22200.0
2014-05-30 11:00:00,103.88,104.01,103.88,103.95,56900.0,76.1675,76.2628,76.1675,76.2188,56900.0
2014-05-30 11:05:00,103.96,104.01,103.89,103.96,36700.0,76.2261,76.2628,76.1748,76.2261,36700.0
2014-05-30 11:10:00,103.98,104.05,103.95,103.98,29600.0,76.2408,76.2921,76.2188,76.2408,29600.0
2014-05-30 11:15:00,103.98,104.05,103.93,104.02,36500.0,76.2408,76.2921,76.2041,76.2701,36500.0
2014-05-30 11:20:00,104.03,104.07,104.01,104.04,21300.0,76.2774,76.3068,76.2628,76.2848,21300.0
2014-05-30 11:25:00,104.03,104.07,103.96,103.98,34500.0,76.2774,76.3068,76.2261,76.2408,34500.0
2014-05-30 11:30:00,103.98,104.14,103.97,104.13,38900.0,76.2408,76.3581,76.2334,76.3508,38900.0
2014-05-30 11:35:00,104.14,104.14,104.02,104.03,31000.0,76.3581,76.3581,76.2701,76.2774,31000.0
2014-05-30 11:40:00,104.03,104.03,103.96,104.03,38000.0,76.2774,76.2774,76.2261,76.2774,38000.0
2014-05-30 11:45:00,104.04,104.08,104.0,104.02,18600.0,76.2848,76.3141,76.2554,76.2701,18600.0
2014-05-30 11:50:00,104.02,104.02,103.94,104.0,44400.0,76.2701,76.2701,76.2114,76.2554,44400.0
2014-05-30 11:55:00,104.0,104.04,103.94,103.99,23700.0,76.2554,76.2848,76.2114,76.2481,23700.0
2014-05-30 12:00:00,103.98,103.98,103.88,103.88,25600.0,76.2408,76.2408,76.1675,76.1675,25600.0
2014-05-30 12:05:00,103.89,103.95,103.87,103.94,21100.0,76.1748,76.2188,76.1601,76.2114,21100.0
2014-05-30 12:10:00,103.93,103.93,103.84,103.87,28100.0,76.2041,76.2041,76.1381,76.1601,28100.0
2014-05-30 12:15:00,103.85,103.91,103.84,103.9,23800.0,76.1455,76.1894,76.1381,76.1821,23800.0
2014-05-30 12:20:00,103.89,103.91,103.84,103.86,23500.0,76.1748,76.1894,76.1381,76.1528,23500.0
2014-05-30 12:25:00,103.85,103.91,103.83,103.87,30100.0,76.1455,76.1894,76.1308,76.1601,30100.0
2014-05-30 12:30:00,103.87,103.9,103.76,103.76,29900.0,76.1601,76.1821,76.0795,76.0795,29900.0
2014-05-30 12:35:00,103.76,103.85,103.73,103.8,22600.0,76.0795,76.1455,76.0575,76.1088,22600.0
2014-05-30 12:40:00,103.8,103.8,103.73,103.77,29600.0,76.1088,76.1088,76.0575,76.0868,29600.0
2014-05-30 12:45:00,103.78,103.79,103.75,103.78,16100.0,76.0941,76.1015,76.0721,76.0941,16100.0
2014-05-30 12:50:00,103.78,103.78,103.67,103.68,44900.0,76.0941,76.0941,76.0135,76.0208,44900.0
2014-05-30 12:55:00,103.69,103.71,103.62,103.68,25300.0,76.0281,76.0428,75.9768,76.0208,25300.0
2014-05-30 13:00:00,103.67,103.7,103.64,103.67,30400.0,76.0135,76.0355,75.9915,76.0135,30400.0
2014-05-30 13:05:00,103.69,103.7,103.66,103.67,16500.0,76.0281,76.0355,76.0061,76.0135,16500.0
2014-05-30 13:10:00,103.65,103.7,103.65,103.68,20300.0,75.9988,76.0355,75.9988,76.0208,20300.0
2014-05-30 13:15:00,103.68,103.7,103.62,103.68,45500.0,76.0208,76.0355,75.9768,76.0208,45500.0
2014-05-30 13:20:00,103.68,103.7,103.61,103.66,33300.0,76.0208,76.0355,75.9695,76.0061,33300.0
2014-05-30 13:25:00,103.66,103.7,103.61,103.68,27900.0,76.0061,76.0355,75.9695,76.0208,27900.0
2014-05-30 13:30:00,103.67,103.67,103.54,103.59,26400.0,76.0135,76.0135,75.9182,75.9548,26400.0
2014-05-30 13:35:00,103.59,103.64,103.58,103.64,31000.0,75.9548,75.9915,75.9475,75.9915,31000.0
2014-05-30 13:40:00,103.65,103.66,103.56,103.57,25200.0,75.9988,76.0061,75.9328,75.9402,25200.0
2014-05-30 13:45:00,103.59,103.62,103.58,103.59,33500.0,75.9548,75.9768,75.9475,75.9548,33500.0
2014-05-30 13:50:00,103.6,103.69,103.59,103.69,25500.0,75.9621,76.0281,75.9548,76.0281,25500.0
2014-05-30 13:55:00,103.69,103.76,103.68,103.75,19700.0,76.0281,76.0795,76.0208,76.0721,19700.0
2014-05-30 14:00:00,103.75,103.81,103.72,103.74,28100.0,76.0721,76.1161,76.0501,76.0648,28100.0
2014-05-30 14:05:00,103.75,103.82,103.74,103.82,32400.0,76.0721,76.1235,76.0648,76.1235,32400.0
2014-05-30 14:10:00,103.82,103.91,103.81,103.89,33600.0,76.1235,76.1894,76.1161,76.1748,33600.0
2014-05-30 14:15:00,103.9,103.91,103.87,103.91,27200.0,76.1821,76.1894,76.1601,76.1894,27200.0
2014-05-30 14:20:00,103.92,103.98,103.9,103.96,19300.0,76.1968,76.2408,76.1821,76.2261,19300.0
2014-05-30 14:25:00,103.97,103.98,103.92,103.98,19400.0,76.2334,76.2408,76.1968,76.2408,19400.0
2014-05-30 14:30:00,103.98,103.98,103.88,103.88,19900.0,76.2408,76.2408,76.1675,76.1675,19900.0
2014-05-30 14:35:00,103.86,103.91,103.86,103.91,25900.0,76.1528,76.1894,76.1528,76.1894,25900.0
2014-05-30 14:40:00,103.92,104.01,103.9,103.97,54000.0,76.1968,76.2628,76.1821,76.2334,54000.0
2014-05-30 14:45:00,103.96,104.04,103.96,104.01,28000.0,76.2261,76.2848,76.2261,76.2628,28000.0
2014-05-30 14:50:00,104.01,104.04,103.98,104.02,32200.0,76.2628,76.2848,76.2408,76.2701,32200.0
2014-05-30 14:55:00,104.01,104.04,103.89,103.9,35200.0,76.2628,76.2848,76.1748,76.1821,35200.0
2014-05-30 15:00:00,103.9,103.92,103.86,103.9,33500.0,76.1821,76.1968,76.1528,76.1821,33500.0
2014-05-30 15:05:00,103.91,103.91,103.86,103.89,33700.0,76.1894,76.1894,76.1528,76.1748,33700.0
2014-05-30 15:10:00,103.89,103.89,103.82,103.85,42300.0,76.1748,76.1748,76.1235,76.1455,42300.0
2014-05-30 15:15:00,103.85,103.86,103.81,103.86,44500.0,76.1455,76.1528,76.1161,76.1528,44500.0
2014-05-30 15:20:00,103.86,103.87,103.81,103.82,31300.0,76.1528,76.1601,76.1161,76.1235,31300.0
2014-05-30 15:25:00,103.82,103.86,103.77,103.85,55300.0,76.1235,76.1528,76.0868,76.1455,55300.0
2014-05-30 15:30:00,103.85,103.87,103.82,103.84,103600.0,76.1455,76.1601,76.1235,76.1381,103600.0
2014-05-30 15:35:00,103.84,103.95,103.83,103.87,92000.0,76.1381,76.2188,76.1308,76.1601,92000.0
2014-05-30 15:40:00,103.86,103.93,103.86,103.93,59300.0,76.1528,76.2041,76.1528,76.2041,59300.0
2014-05-30 15:45:00,103.94,103.99,103.92,103.97,109700.0,76.2114,76.2481,76.1968,76.2334,109700.0
2014-05-30 15:50:00,103.96,104.01,103.93,103.97,79100.0,76.2261,76.2628,76.2041,76.2334,79100.0
2014-05-30 15:55:00,103.98,104.08,103.96,104.04,267100.0,76.2408,76.3141,76.2261,76.2848,267100.0
2014-06-02 09:30:00,104.07,104.38,103.99,104.38,218300.0,76.6005,76.8287,76.5416,76.8287,218300.0
2014-06-02 09:35:00,104.31,104.68,104.3,104.57,79600.0,76.7772,77.0495,76.7698,76.9685,79600.0
2014-06-02 09:40:00,104.58,104.61,104.14,104.18,61900.0,76.9759,76.998,76.652,76.6815,61900.0
2014-06-02 09:45:00,104.16,104.17,103.8,103.84,54600.0,76.6668,76.6741,76.4018,76.4312,54600.0
2014-06-02 09:50:00,103.83,103.9,103.76,103.85,51200.0,76.4239,76.4754,76.3723,76.4386,51200.0
2014-06-02 09:55:00,103.83,103.9,103.71,103.73,36100.0,76.4239,76.4754,76.3355,76.3503,36100.0
2014-06-02 10:00:00,103.7,103.85,103.48,103.49,48400.0,76.3282,76.4386,76.1662,76.1736,48400.0
2014-06-02 10:05:00,103.48,103.56,103.21,103.27,61100.0,76.1662,76.2251,75.9675,76.0117,61100.0
2014-06-02 10:10:00,103.26,103.63,103.26,103.51,47500.0,76.0043,76.2766,76.0043,76.1883,47500.0
2014-06-02 10:15:00,103.52,103.89,103.52,103.83,48100.0,76.1957,76.468,76.1957,76.4239,48100.0
2014-06-02 10:20:00,103.85,103.87,103.69,103.71,26000.0,76.4386,76.4533,76.3208,76.3355,26000.0
2014-06-02 10:25:00,103.69,103.8,103.59,103.74,44600.0,76.3208,76.4018,76.2472,76.3576,44600.0
2014-06-02 10:30:00,103.75,103.93,103.75,103.8,89100.0,76.365,76.4975,76.365,76.4018,89100.0
2014-06-02 10:35:00,103.8,103.88,103.7,103.7,40700.0,76.4018,76.4607,76.3282,76.3282,40700.0
2014-06-02 10:40:00,103.69,103.71,103.54,103.59,37100.0,76.3208,76.3355,76.2104,76.2472,37100.0
2014-06-02 10:45:00,103.58,103.72,103.54,103.54,33100.0,76.2398,76.3429,76.2104,76.2104,33100.0
2014-06-02 10:50:00,103.56,103.73,103.55,103.7,27100.0,76.2251,76.3503,76.2178,76.3282,27100.0
2014-06-02 10:55:00,103.69,103.81,103.65,103.81,25600.0,76.3208,76.4091,76.2914,76.4091,25600.0
2014-06-02 11:00:00,103.8,103.82,103.75,103.8,36300.0,76.4018,76.4165,76.365,76.4018,36300.0
2014-06-02 11:05:00,103.81,103.96,103.81,103.88,51800.0,76.4091,76.5195,76.4091,76.4607,51800.0
2014-06-02 11:10:00,103.88,104.04,103.86,103.98,37600.0,76.4607,76.5784,76.4459,76.5343,37600.0
2014-06-02 11:15:00,103.96,104.06,103.92,104.02,25300.0,76.5195,76.5931,76.4901,76.5637,25300.0
2014-06-02 11:20:00,104.0,104.03,103.96,103.98,45400.0,76.549,76.5711,76.5195,76.5343,45400.0
2014-06-02 11:25:00,103.99,104.21,103.97,104.13,56100.0,76.5416,76.7036,76.5269,76.6447,56100.0
2014-06-02 11:30:00,104.15,104.15,104.0,104.06,33800.0,76.6594,76.6594,76.549,76.5931,33800.0
2014-06-02 11:35:00,104.05,104.05,103.94,104.01,28000.0,76.5858,76.5858,76.5048,76.5563,28000.0
2014-06-02 11:40:00,104.03,104.1,104.02,104.1,27100.0,76.5711,76.6226,76.5637,76.6226,27100.0
2014-06-02 11:45:00,104.09,104.12,104.05,104.09,13700.0,76.6152,76.6373,76.5858,76.6152,13700.0
2014-06-02 11:50:00,104.1,104.16,104.08,104.12,25000.0,76.6226,76.6668,76.6079,76.6373,25000.0
2014-06-02 11:55:00,104.12,104.14,104.02,104.09,18400.0,76.6373,76.652,76.5637,76.6152,18400.0
2014-06-02 12:00:00,104.08,104.12,104.02,104.04,27700.0,76.6079,76.6373,76.5637,76.5784,27700.0
2014-06-02 12:05:00,104.05,104.07,103.97,104.05,26300.0,76.5858,76.6005,76.5269,76.5858,26300.0
2014-06-02 12:10:00,104.05,104.16,104.04,104.13,17600.0,76.5858,76.6668,76.5784,76.6447,17600.0
2014-06-02 12:15:00,104.13,104.13,103.98,104.01,25500.0,76.6447,76.6447,76.5343,76.5563,25500.0
2014-06-02 12:20:00,104.03,104.1,104.0,104.1,16000.0,76.5711,76.6226,76.549,76.6226,16000.0
2014-06-02 12:25:00,104.09,104.09,103.99,104.05,21200.0,76.6152,76.6152,76.5416,76.5858,21200.0
2014-06-02 12:30:00,104.05,104.05,103.99,104.01,20400.0,76.5858,76.5858,76.5416,76.5563,20400.0
2014-06-02 12:35:00,104.0,104.01,103.86,103.98,46000.0,76.549,76.5563,76.4459,76.5343,46000.0
2014-06-02 12:40:00,104.0,104.03,103.99,104.01,11300.0,76.549,76.5711,76.5416,76.5563,11300.0
2014-06-02 12:45:00,104.02,104.07,103.99,104.06,18400.0,76.5637,76.6005,76.5416,76.5931,18400.0
2014-06-02 12:50:00,104.05,104.06,104.0,104.03,30000.0,76.5858,76.5931,76.549,76.5711,30000.0
2014-06-02 12:55:00,104.01,104.05,103.96,103.97,24300.0,76.5563,76.5858,76.5195,76.5269,24300.0
2014-06-02 13:00:00,103.96,104.0,103.95,103.96,13100.0,76.5195,76.549,76.5122,76.5195,13100.0
2014-06-02 13:05:00,103.96,104.01,103.9,104.01,17800.0,76.5195,76.5563,76.4754,76.5563,17800.0
2014-06-02 13:10:00,104.01,104.03,103.97,103.98,25600.0,76.5563,76.5711,76.5269,76.5343,25600.0
2014-06-02 13:15:00,103.99,104.06,103.97,103.98,21800.0,76.5416,76.5931,76.5269,76.5343,21800.0
2014-06-02 13:20:00,104.0,104.08,103.99,104.06,53800.0,76.549,76.6079,76.5416,76.5931,53800.0
2014-06-02 13:25:00,104.07,104.14,104.07,104.14,30200.0,76.6005,76.652,76.6005,76.652,30200.0
2014-06-02 13:30:00,104.14,104.15,104.11,104.11,36100.0,76.652,76.6594,76.6299,76.6299,36100.0
2014-06-02 13:35:00,104.13,104.14,104.05,104.05,13700.0,76.6447,76.652,76.5858,76.5858,13700.0
2014-06-02 13:40:00,104.05,104.08,104.0,104.06,24700.0,76.5858,76.6079,76.549,76.5931,24700.0
2014-06-02 13:45:00,104.05,104.1,104.04,104.06,34100.0,76.5858,76.6226,76.5784,76.5931,34100.0
2014-06-02 13:50:00,104.04,104.04,103.98,103.98,14100.0,76.5784,76.5784,76.5343,76.5343,14100.0
2014-06-02 13:55:00,103.98,104.03,103.97,103.99,18400.0,76.5343,76.5711,76.5269,76.5416,18400.0
2014-06-02 14:00:00,103.99,104.05,103.97,104.02,17200.0,76.5416,76.5858,76.5269,76.5637,17200.0
2014-06-02 14:05:00,104.01,104.07,103.99,103.99,81000.0,76.5563,76.6005,76.5416,76.5416,81000.0
2014-06-02 14:10:00,104.0,104.02,103.94,103.99,28000.0,76.549,76.5637,76.5048,76.5416,28000.0
2014-06-02 14:15:00,103.99,104.03,103.96,104.02,29900.0,76.5416,76.5711,76.5195,76.5637,29900.0
2014-06-02 14:20:00,104.03,104.07,104.01,104.01,35000.0,76.5711,76.6005,76.5563,76.5563,35000.0
2014-06-02 14:25:00,104.01,104.1,104.01,104.07,26400.0,76.5563,76.6226,76.5563,76.6005,26400.0
2014-06-02 14:30:00,104.08,104.13,104.03,104.06,17700.0,76.6079,76.6447,76.5711,76.5931,17700.0
2014-06-02 14:35:00,104.06,104.11,104.04,104.04,13400.0,76.5931,76.6299,76.5784,76.5784,13400.0
2014-06-02 14:40:00,104.04,104.08,104.02,104.05,28500.0,76.5784,76.6079,76.5637,76.5858,28500.0
2014-06-02 14:45:00,104.05,104.07,104.01,104.05,18200.0,76.5858,76.6005,76.5563,76.5858,18200.0
2014-06-02 14:50:00,104.06,104.07,104.01,104.07,30600.0,76.5931,76.6005,76.5563,76.6005,30600.0
2014-06-02 14:55:00,104.06,104.06,104.02,104.06,32000.0,76.5931,76.5931,76.5637,76.5931,32000.0
2014-06-02 15:00:00,104.05,104.06,103.99,104.04,31700.0,76.5858,76.5931,76.5416,76.5784,31700.0
2014-06-02 15:05:00,104.04,104.05,103.99,104.02,46300.0,76.5784,76.5858,76.5416,76.5637,46300.0
2014-06-02 15:10:00,104.02,104.04,103.89,103.91,38900.0,76.5637,76.5784,76.468,76.4827,38900.0
2014-06-02 15:15:00,103.91,104.03,103.9,104.02,84300.0,76.4827,76.5711,76.4754,76.5637,84300.0
2014-06-02 15:20:00,104.01,104.02,103.93,103.97,39700.0,76.5563,76.5637,76.4975,76.5269,39700.0
2014-06-02 15:25:00,103.97,103.99,103.94,103.96,63300.0,76.5269,76.5416,76.5048,76.5195,63300.0
2014-06-02 15:30:00,103.95,104.05,103.93,104.01,127600.0,76.5122,76.5858,76.4975,76.5563,127600.0
2014-06-02 15:35:00,104.01,104.02,103.92,103.96,37000.0,76.5563,76.5637,76.4901,76.5195,37000.0
2014-06-02 15:40:00,103.96,104.06,103.95,104.03,44400.0,76.5195,76.5931,76.5122,76.5711,44400.0
2014-06-02 15:45:00,104.04,104.07,103.99,104.01,73300.0,76.5784,76.6005,76.5416,76.5563,73300.0
2014-06-02 15:50:00,104.02,104.02,103.98,104.0,87100.0,76.5637,76.5637,76.5343,76.549,87100.0
2014-06-02 15:55:00,104.0,104.02,103.9,103.92,121900.0,76.549,76.5637,76.4754,76.4901,121900.0
2014-06-03 09:30:00,103.93,103.93,103.1,103.16,153400.0,76.4975,76.4975,75.8865,75.9307,153400.0
2014-06-03 09:35:00,103.1,103.32,102.92,103.31,107500.0,75.8865,76.0485,75.7541,76.0411,107500.0
2014-06-03 09:40:00,103.34,103.4,103.23,103.36,31900.0,76.0632,76.1074,75.9822,76.0779,31900.0
2014-06-03 09:45:00,103.36,103.45,103.33,103.4,34600.0,76.0779,76.1442,76.0558,76.1074,34600.0
2014-06-03 09:50:00,103.4,103.57,103.34,103.56,51100.0,76.1074,76.2325,76.0632,76.2251,51100.0
2014-06-03 09:55:00,103.56,103.74,103.48,103.5,101800.0,76.2251,76.3576,76.1662,76.181,101800.0
2014-06-03 10:00:00,103.48,103.55,103.32,103.55,67400.0,76.1662,76.2178,76.0485,76.2178,67400.0
2014-06-03 10:05:00,103.55,103.57,103.46,103.49,48100.0,76.2178,76.2325,76.1515,76.1736,48100.0
2014-06-03 10:10:00,103.49,103.49,103.4,103.47,30000.0,76.1736,76.1736,76.1074,76.1589,30000.0
2014-06-03 10:15:00,103.45,103.49,103.37,103.45,37400.0,76.1442,76.1736,76.0853,76.1442,37400.0
2014-06-03 10:20:00,103.46,103.46,103.31,103.35,92400.0,76.1515,76.1515,76.0411,76.0706,92400.0
2014-06-03 10:25:00,103.35,103.38,103.21,103.26,69600.0,76.0706,76.0926,75.9675,76.0043,69600.0
2014-06-03 10:30:00,103.26,103.38,103.24,103.36,41900.0,76.0043,76.0926,75.9896,76.0779,41900.0
2014-06-03 10:35:00,103.37,103.44,103.37,103.39,22400.0,76.0853,76.1368,76.0853,76.1,22400.0
2014-06-03 10:40:00,103.4,103.46,103.28,103.28,28200.0,76.1074,76.1515,76.019,76.019,28200.0
2014-06-03 10:45:00,103.29,103.32,103.18,103.32,76300.0,76.0264,76.0485,75.9454,76.0485,76300.0
2014-06-03 10:50:00,103.32,103.32,103.04,103.04,28900.0,76.0485,76.0485,75.8424,75.8424,28900.0
2014-06-03 10:55:00,103.05,103.17,103.02,103.16,47700.0,75.8497,75.9381,75.8277,75.9307,47700.0
2014-06-03 11:00:00,103.15,103.16,103.06,103.1,57000.0,75.9233,75.9307,75.8571,75.8865,57000.0
2014-06-03 11:05:00,103.1,103.15,103.08,103.11,79000.0,75.8865,75.9233,75.8718,75.8939,79000.0
2014-06-03 11:10:00,103.11,103.2,103.1,103.19,29300.0,75.8939,75.9601,75.8865,75.9528,29300.0
2014-06-03 11:15:00,103.2,103.25,103.15,103.24,24100.0,75.9601,75.9969,75.9233,75.9896,24100.0
2014-06-03 11:20:00,103.25,103.35,103.16,103.34,43200.0,75.9969,76.0706,75.9307,76.0632,43200.0
2014-06-03 11:25:00,103.33,103.34,103.26,103.3,27700.0,76.0558,76.0632,76.0043,76.0338,27700.0
2014-06-03 11:30:00,103.29,103.32,103.24,103.32,25000.0,76.0264,76.0485,75.9896,76.0485,25000.0
2014-06-03 11:35:00,103.32,103.32,103.18,103.18,22700.0,76.0485,76.0485,75.9454,75.9454,22700.0
2014-06-03 11:40:00,103.17,103.18,103.1,103.11,35000.0,75.9381,75.9454,75.8865,75.8939,35000.0
2014-06-03 11:45:00,103.14,103.17,103.09,103.14,26000.0,75.916,75.9381,75.8792,75.916,26000.0
2014-06-03 11:50:00,103.13,103.24,103.12,103.24,23000.0,75.9086,75.9896,75.9013,75.9896,23000.0
2014-06-03 11:55:00,103.25,103.3,103.22,103.3,27100.0,75.9969,76.0338,75.9749,76.0338,27100.0
2014-06-03 12:00:00,103.3,103.39,103.25,103.39,20700.0,76.0338,76.1,75.9969,76.1,20700.0
2014-06-03 12:05:00,103.38,103.43,103.36,103.42,23000.0,76.0926,76.1294,76.0779,76.1221,23000.0
2014-06-03 12:10:00,103.43,103.46,103.4,103.41,35700.0,76.1294,76.1515,76.1074,76.1147,35700.0
2014-06-03 12:15:00,103.43,103.51,103.42,103.43,25100.0,76.1294,76.1883,76.1221,76.1294,25100.0
2014-06-03 12:20:00,103.43,103.46,103.42,103.46,29100.0,76.1294,76.1515,76.1221,76.1515,29100.0
2014-06-03 12:25:00,103.46,103.46,103.33,103.35,31200.0,76.1515,76.1515,76.0558,76.0706,31200.0
2014-06-03 12:30:00,103.34,103.36,103.29,103.3,53700.0,76.0632,76.0779,76.0264,76.0338,53700.0
2014-06-03 12:35:00,103.3,103.34,103.25,103.28,41400.0,76.0338,76.0632,75.9969,76.019,41400.0
2014-06-03 12:40:00,103.28,103.34,103.28,103.34,35200.0,76.019,76.0632,76.019,76.0632,35200.0
2014-06-03 12:45:00,103.34,103.39,103.32,103.38,10700.0,76.0632,76.1,76.0485,76.0926,10700.0
2014-06-03 12:50:00,103.38,103.4,103.32,103.37,23400.0,76.0926,76.1074,76.0485,76.0853,23400.0
2014-06-03 12:55:00,103.37,103.4,103.33,103.4,20100.0,76.0853,76.1074,76.0558,76.1074,20100.0
2014-06-03 13:00:00,103.4,103.4,103.36,103.37,16400.0,76.1074,76.1074,76.0779,76.0853,16400.0
2014-06-03 13:05:00,103.37,103.51,103.37,103.51,24200.0,76.0853,76.1883,76.0853,76.1883,24200.0
2014-06-03 13:10:00,103.51,103.55,103.47,103.53,22900.0,76.1883,76.2178,76.1589,76.203,22900.0
2014-06-03 13:15:00,103.54,103.56,103.52,103.53,22900.0,76.2104,76.2251,76.1957,76.203,22900.0
2014-06-03 13:20:00,103.52,103.54,103.5,103.53,14400.0,76.1957,76.2104,76.181,76.203,14400.0
2014-06-03 13:25:00,103.52,103.6,103.48,103.6,24700.0,76.1957,76.2546,76.1662,76.2546,24700.0
2014-06-03 13:30:00,103.6,103.6,103.57,103.59,15000.0,76.2546,76.2546,76.2325,76.2472,15000.0
2014-06-03 13:35:00,103.61,103.66,103.57,103.61,43000.0,76.2619,76.2987,76.2325,76.2619,43000.0
2014-06-03 13:40:00,103.62,103.71,103.59,103.71,22700.0,76.2693,76.3355,76.2472,76.3355,22700.0
2014-06-03 13:45:00,103.71,103.78,103.71,103.77,41100.0,76.3355,76.3871,76.3355,76.3797,41100.0
2014-06-03 13:50:00,103.77,103.77,103.72,103.76,22200.0,76.3797,76.3797,76.3429,76.3723,22200.0
2014-06-03 13:55:00,103.75,103.77,103.73,103.77,23900.0,76.365,76.3797,76.3503,76.3797,23900.0
2014-06-03 14:00:00,103.77,103.78,103.76,103.76,17900.0,76.3797,76.3871,76.3723,76.3723,17900.0
2014-06-03 14:05:00,103.76,103.82,103.76,103.82,19900.0,76.3723,76.4165,76.3723,76.4165,19900.0
2014-06-03 14:10:00,103.81,103.85,103.8,103.84,34100.0,76.4091,76.4386,76.4018,76.4312,34100.0
2014-06-03 14:15:00,103.84,103.88,103.83,103.88,31300.0,76.4312,76.4607,76.4239,76.4607,31300.0
2014-06-03 14:20:00,103.89,103.94,103.89,103.91,29800.0,76.468,76.5048,76.468,76.4827,29800.0
2014-06-03 14:25:00,103.91,103.92,103.89,103.92,20500.0,76.4827,76.4901,76.468,76.4901,20500.0
2014-06-03 14:30:00,103.91,103.92,103.9,103.91,16800.0,76.4827,76.4901,76.4754,76.4827,16800.0
2014-06-03 14:35:00,103.9,103.95,103.89,103.94,23000.0,76.4754,76.5122,76.468,76.5048,23000.0
2014-06-03 14:40:00,103.94,103.95,103.93,103.94,17800.0,76.5048,76.5122,76.4975,76.5048,17800.0
2014-06-03 14:45:00,103.95,103.96,103.92,103.94,23600.0,76.5122,76.5195,76.4901,76.5048,23600.0
2014-06-03 14:50:00,103.93,103.94,103.91,103.92,16500.0,76.4975,76.5048,76.4827,76.4901,16500.0
2014-06-03 14:55:00,103.93,103.94,103.89,103.9,19600.0,76.4975,76.5048,76.468,76.4754,19600.0
2014-06-03 15:00:00,103.9,103.9,103.78,103.79,42100.0,76.4754,76.4754,76.3871,76.3944,42100.0
2014-06-03 15:05:00,103.78,103.79,103.75,103.77,23900.0,76.3871,76.3944,76.365,76.3797,23900.0
2014-06-03 15:10:00,103.78,103.83,103.76,103.83,20300.0,76.3871,76.4239,76.3723,76.4239,20300.0
2014-06-03 15:15:00,103.83,103.84,103.79,103.8,30300.0,76.4239,76.4312,76.3944,76.4018,30300.0
2014-06-03 15:20:00,103.79,103.8,103.76,103.76,23100.0,76.3944,76.4018,76.3723,76.3723,23100.0
2014-06-03 15:25:00,103.76,103.8,103.75,103.78,29300.0,76.3723,76.4018,76.365,76.3871,29300.0
2014-06-03 15:30:00,103.79,103.81,103.78,103.8,26100.0,76.3944,76.4091,76.3871,76.4018,26100.0
2014-06-03 15:35:00,103.8,103.86,103.79,103.85,35300.0,76.4018,76.4459,76.3944,76.4386,35300.0
2014-06-03 15:40:00,103.84,103.88,103.84,103.87,33200.0,76.4312,76.4607,76.4312,76.4533,33200.0
2014-06-03 15:45:00,103.86,103.88,103.83,103.83,54200.0,76.4459,76.4607,76.4239,76.4239,54200.0
2014-06-03 15:50:00,103.84,103.87,103.81,103.86,49300.0,76.4312,76.4533,76.4091,76.4459,49300.0
2014-06-03 15:55:00,103.85,103.86,103.82,103.84,125100.0,76.4386,76.4459,76.4165,76.4312,125100.0
2014-06-04 09:30:00,103.52,103.67,102.91,102.99,151800.0,76.1957,76.3061,75.7467,75.8056,151800.0
2014-06-04 09:35:00,103.0,103.33,102.97,103.3,106900.0,75.8129,76.0558,75.7909,76.0338,106900.0
2014-06-04 09:40:00,103.32,103.32,102.95,103.0,70200.0,76.0485,76.0485,75.7761,75.8129,70200.0
2014-06-04 09:45:00,102.99,103.42,102.95,103.32,88700.0,75.8056,76.1221,75.7761,76.0485,88700.0
2014-06-04 09:50:00,103.35,103.39,103.22,103.25,100200.0,76.0706,76.1,75.9749,75.9969,100200.0
2014-06-04 09:55:00,103.25,103.33,103.1,103.2,107000.0,75.9969,76.0558,75.8865,75.9601,107000.0
2014-06-04 10:00:00,103.23,103.38,103.06,103.06,116300.0,75.9822,76.0926,75.8571,75.8571,116300.0
2014-06-04 10:05:00,103.05,103.11,102.95,103.0,93200.0,75.8497,75.8939,75.7761,75.8129,93200.0
2014-06-04 10:10:00,103.0,103.14,102.96,103.14,77500.0,75.8129,75.916,75.7835,75.916,77500.0
2014-06-04 10:15:00,103.13,103.19,103.02,103.02,73600.0,75.9086,75.9528,75.8277,75.8277,73600.0
2014-06-04 10:20:00,103.02,103.05,102.92,102.96,59200.0,75.8277,75.8497,75.7541,75.7835,59200.0
2014-06-04 10:25:00,102.96,103.24,102.96,103.19,94600.0,75.7835,75.9896,75.7835,75.9528,94600.0
2014-06-04 10:30:00,103.19,103.4,103.17,103.29,75500.0,75.9528,76.1074,75.9381,76.0264,75500.0
2014-06-04 10:35:00,103.29,103.38,103.26,103.33,54800.0,76.0264,76.0926,76.0043,76.0558,54800.0
2014-06-04 10:40:00,103.33,103.4,103.3,103.4,32300.0,76.0558,76.1074,76.0338,76.1074,32300.0
2014-06-04 10:45:00,103.4,103.47,103.34,103.35,46200.0,76.1074,76.1589,76.0632,76.0706,46200.0
2014-06-04 10:50:00,103.35,103.54,103.33,103.48,35400.0,76.0706,76.2104,76.0558,76.1662,35400.0
2014-06-04 10:55:00,103.48,103.58,103.4,103.58,49500.0,76.1662,76.2398,76.1074,76.2398,49500.0
2014-06-04 11:00:00,103.59,103.62,103.38,103.45,49300.0,76.2472,76.2693,76.0926,76.1442,49300.0
2014-06-04 11:05:00,103.44,103.5,103.35,103.49,41200.0,76.1368,76.181,76.0706,76.1736,41200.0
2014-06-04 11:10:00,103.51,103.56,103.47,103.49,34500.0,76.1883,76.2251,76.1589,76.1736,34500.0
2014-06-04 11:15:00,103.48,103.49,103.38,103.41,33000.0,76.1662,76.1736,76.0926,76.1147,33000.0
2014-06-04 11:20:00,103.42,103.57,103.42,103.52,30300.0,76.1221,76.2325,76.1221,76.1957,30300.0
2014-06-04 11:25:00,103.52,103.57,103.47,103.52,39700.0,76.1957,76.2325,76.1589,76.1957,39700.0
2014-06-04 11:30:00,103.51,103.52,103.45,103.51,48000.0,76.1883,76.1957,76.1442,76.1883,48000.0
2014-06-04 11:35:00,103.51,103.52,103.46,103.5,59000.0,76.1883,76.1957,76.1515,76.181,59000.0
2014-06-04 11:40:00,103.5,103.51,103.35,103.38,53000.0,76.181,76.1883,76.0706,76.0926,53000.0
2014-06-04 11:45:00,103.38,103.42,103.19,103.2,51800.0,76.0926,76.1221,75.9528,75.9601,51800.0
2014-06-04 11:50:00,103.2,103.28,103.17,103.28,35600.0,75.9601,76.019,75.9381,76.019,35600.0
2014-06-04 11:55:00,103.28,103.46,103.27,103.46,22100.0,76.019,76.1515,76.0117,76.1515,22100.0
2014-06-04 12:00:00,103.44,103.56,103.44,103.55,33200.0,76.1368,76.2251,76.1368,76.2178,33200.0
2014-06-04 12:05:00,103.55,103.55,103.44,103.52,34500.0,76.2178,76.2178,76.1368,76.1957,34500.0
2014-06-04 12:10:00,103.52,103.62,103.51,103.59,63900.0,76.1957,76.2693,76.1883,76.2472,63900.0
2014-06-04 12:15:00,103.59,103.61,103.51,103.54,22900.0,76.2472,76.2619,76.1883,76.2104,22900.0
2014-06-04 12:20:00,103.54,103.64,103.54,103.57,30400.0,76.2104,76.284,76.2104,76.2325,30400.0
2014-06-04 12:25:00,103.57,103.66,103.54,103.66,28800.0,76.2325,76.2987,76.2104,76.2987,28800.0
2014-06-04 12:30:00,103.67,103.67,103.61,103.66,24900.0,76.3061,76.3061,76.2619,76.2987,24900.0
2014-06-04 12:35:00,103.67,103.75,103.66,103.75,66600.0,76.3061,76.365,76.2987,76.365,66600.0
2014-06-04 12:40:00,103.74,103.8,103.68,103.77,73600.0,76.3576,76.4018,76.3134,76.3797,73600.0
2014-06-04 12:45:00,103.77,103.79,103.69,103.74,45600.0,76.3797,76.3944,76.3208,76.3576,45600.0
2014-06-04 12:50:00,103.74,103.76,103.64,103.7,46500.0,76.3576,76.3723,76.284,76.3282,46500.0
2014-06-04 12:55:00,103.72,103.78,103.68,103.74,26900.0,76.3429,76.3871,76.3134,76.3576,26900.0
2014-06-04 13:00:00,103.73,103.79,103.71,103.75,37400.0,76.3503,76.3944,76.3355,76.365,37400.0
2014-06-04 13:05:00,103.75,103.79,103.73,103.75,18800.0,76.365,76.3944,76.3503,76.365,18800.0
2014-06-04 13:10:00,103.77,103.79,103.72,103.75,33300.0,76.3797,76.3944,76.3429,76.365,33300.0
2014-06-04 13:15:00,103.75,103.75,103.64,103.65,37600.0,76.365,76.365,76.284,76.2914,37600.0
2014-06-04 13:20:00,103.65,103.66,103.59,103.59,19700.0,76.2914,76.2987,76.2472,76.2472,19700.0
2014-06-04 13:25:00,103.59,103.65,103.58,103.61,22400.0,76.2472,76.2914,76.2398,76.2619,22400.0
2014-06-04 13:30:00,103.61,103.69,103.6,103.69,26500.0,76.2619,76.3208,76.2546,76.3208,26500.0
2014-06-04 13:35:00,103.68,103.72,103.63,103.7,29400.0,76.3134,76.3429,76.2766,76.3282,29400.0
2014-06-04 13:40:00,103.71,103.77,103.69,103.74,24700.0,76.3355,76.3797,76.3208,76.3576,24700.0
2014-06-04 13:45:00,103.75,103.77,103.69,103.7,30900.0,76.365,76.3797,76.3208,76.3282,30900.0
2014-06-04 13:50:00,103.7,103.73,103.67,103.72,22500.0,76.3282,76.3503,76.3061,76.3429,22500.0
2014-06-04 13:55:00,103.71,103.8,103.69,103.78,22500.0,76.3355,76.4018,76.3208,76.3871,22500.0
2014-06-04 14:00:00,103.78,103.79,103.71,103.76,44900.0,76.3871,76.3944,76.3355,76.3723,44900.0
2014-06-04 14:05:00,103.77,103.79,103.73,103.74,24500.0,76.3797,76.3944,76.3503,76.3576,24500.0
2014-06-04 14:10:00,103.75,103.76,103.68,103.75,42300.0,76.365,76.3723,76.3134,76.365,42300.0
2014-06-04 14:15:00,103.74,103.77,103.7,103.75,30000.0,76.3576,76.3797,76.3282,76.365,30000.0
2014-06-04 14:20:00,103.76,103.76,103.63,103.66,43600.0,76.3723,76.3723,76.2766,76.2987,43600.0
2014-06-04 14:25:00,103.66,103.71,103.65,103.67,29200.0,76.2987,76.3355,76.2914,76.3061,29200.0
2014-06-04 14:30:00,103.69,103.69,103.65,103.68,29500.0,76.3208,76.3208,76.2914,76.3134,29500.0
2014-06-04 14:35:00,103.68,103.68,103.64,103.64,45500.0,76.3134,76.3134,76.284,76.284,45500.0
2014-06-04 14:40:00,103.65,103.68,103.64,103.66,58800.0,76.2914,76.3134,76.284,76.2987,58800.0
2014-06-04 14:45:00,103.67,103.68,103.62,103.63,55600.0,76.3061,76.3134,76.2693,76.2766,55600.0
2014-06-04 14:50:00,103.64,103.72,103.64,103.71,43300.0,76.284,76.3429,76.284,76.3355,43300.0
2014-06-04 14:55:00,103.71,103.73,103.66,103.73,46600.0,76.3355,76.3503,76.2987,76.3503,46600.0
2014-06-04 15:00:00,103.72,103.77,103.71,103.73,43500.0,76.3429,76.3797,76.3355,76.3503,43500.0
2014-06-04 15:05:00,103.75,103.75,103.68,103.71,30900.0,76.365,76.365,76.3134,76.3355,30900.0
2014-06-04 15:10:00,103.72,103.78,103.71,103.76,47200.0,76.3429,76.3871,76.3355,76.3723,47200.0
2014-06-04 15:15:00,103.77,103.78,103.68,103.7,49500.0,76.3797,76.3871,76.3134,76.3282,49500.0
2014-06-04 15:20:00,103.71,103.75,103.68,103.75,44300.0,76.3355,76.365,76.3134,76.365,44300.0
2014-06-04 15:25:00,103.75,103.77,103.69,103.73,47200.0,76.365,76.3797,76.3208,76.3503,47200.0
2014-06-04 15:30:00,103.73,103.73,103.66,103.73,71200.0,76.3503,76.3503,76.2987,76.3503,71200.0
2014-06-04 15:35:00,103.72,103.72,103.67,103.68,68500.0,76.3429,76.3429,76.3061,76.3134,68500.0
2014-06-04 15:40:00,103.68,103.73,103.6,103.66,77100.0,76.3134,76.3503,76.2546,76.2987,77100.0
2014-06-04 15:45:00,103.66,103.68,103.64,103.65,74200.0,76.2987,76.3134,76.284,76.2914,74200.0
2014-06-04 15:50:00,103.65,103.73,103.65,103.71,132400.0,76.2914,76.3503,76.2914,76.3355,132400.0
2014-06-04 15:55:00,103.71,103.8,103.7,103.73,225600.0,76.3355,76.4018,76.3282,76.3503,225600.0
2014-06-05 09:30:00,103.64,103.95,103.35,103.89,98800.0,76.284,76.5122,76.0706,76.468,98800.0
2014-06-05 09:35:00,103.92,103.93,103.55,103.55,47200.0,76.4901,76.4975,76.2178,76.2178,47200.0
2014-06-05 09:40:00,103.55,103.71,103.42,103.71,41700.0,76.2178,76.3355,76.1221,76.3355,41700.0
2014-06-05 09:45:00,103.64,103.86,103.61,103.67,33700.0,76.284,76.4459,76.2619,76.3061,33700.0
2014-06-05 09:50:00,103.68,103.71,103.53,103.53,30100.0,76.3134,76.3355,76.203,76.203,30100.0
2014-06-05 09:55:00,103.55,103.69,103.43,103.59,24600.0,76.2178,76.3208,76.1294,76.2472,24600.0
2014-06-05 10:00:00,103.58,103.65,103.38,103.4,53900.0,76.2398,76.2914,76.0926,76.1074,53900.0
2014-06-05 10:05:00,103.39,103.45,103.22,103.32,90800.0,76.1,76.1442,75.9749,76.0485,90800.0
2014-06-05 10:10:00,103.32,103.44,103.25,103.29,61300.0,76.0485,76.1368,75.9969,76.0264,61300.0
2014-06-05 10:15:00,103.29,103.4,103.16,103.33,59000.0,76.0264,76.1074,75.9307,76.0558,59000.0
2014-06-05 10:20:00,103.37,103.53,103.37,103.47,82700.0,76.0853,76.203,76.0853,76.1589,82700.0
2014-06-05 10:25:00,103.48,103.77,103.48,103.73,49700.0,76.1662,76.3797,76.1662,76.3503,49700.0
2014-06-05 10:30:00,103.72,103.73,103.61,103.68,37600.0,76.3429,76.3503,76.2619,76.3134,37600.0
2014-06-05 10:35:00,103.67,103.67,103.48,103.51,36600.0,76.3061,76.3061,76.1662,76.1883,36600.0
2014-06-05 10:40:00,103.53,103.64,103.48,103.49,62000.0,76.203,76.284,76.1662,76.1736,62000.0
2014-06-05 10:45:00,103.5,103.54,103.32,103.52,77000.0,76.181,76.2104,76.0485,76.1957,77000.0
2014-06-05 10:50:00,103.52,103.67,103.5,103.52,37200.0,76.1957,76.3061,76.181,76.1957,37200.0
2014-06-05 10:55:00,103.51,103.61,103.46,103.58,29700.0,76.1883,76.2619,76.1515,76.2398,29700.0
2014-06-05 11:00:00,103.58,103.65,103.55,103.59,19800.0,76.2398,76.2914,76.2178,76.2472,19800.0
2014-06-05 11:05:00,103.61,103.67,103.56,103.63,26300.0,76.2619,76.3061,76.2251,76.2766,26300.0
2014-06-05 11:10:00,103.64,103.73,103.62,103.69,47100.0,76.284,76.3503,76.2693,76.3208,47100.0
2014-06-05 11:15:00,103.69,103.82,103.67,103.81,32300.0,76.3208,76.4165,76.3061,76.4091,32300.0
2014-06-05 11:20:00,103.81,103.87,103.77,103.87,42200.0,76.4091,76.4533,76.3797,76.4533,42200.0
2014-06-05 11:25:00,103.87,103.94,103.82,103.92,61200.0,76.4533,76.5048,76.4165,76.4901,61200.0
2014-06-05 11:30:00,103.92,104.0,103.92,103.97,33300.0,76.4901,76.549,76.4901,76.5269,33300.0
2014-06-05 11:35:00,103.98,104.0,103.9,103.95,43200.0,76.5343,76.549,76.4754,76.5122,43200.0
2014-06-05 11:40:00,103.96,104.0,103.92,103.96,26000.0,76.5195,76.549,76.4901,76.5195,26000.0
2014-06-05 11:45:00,103.97,104.05,103.96,104.0,67300.0,76.5269,76.5858,76.5195,76.549,67300.0
2014-06-05 11:50:00,103.99,104.01,103.92,103.94,36000.0,76.5416,76.5563,76.4901,76.5048,36000.0
2014-06-05 11:55:00,103.95,104.01,103.94,103.99,15500.0,76.5122,76.5563,76.5048,76.5416,15500.0
2014-06-05 12:00:00,103.97,104.1,103.97,104.1,21400.0,76.5269,76.6226,76.5269,76.6226,21400.0
2014-06-05 12:05:00,104.09,104.09,104.01,104.04,16100.0,76.6152,76.6152,76.5563,76.5784,16100.0
2014-06-05 12:10:00,104.03,104.06,103.93,103.96,31300.0,76.5711,76.5931,76.4975,76.5195,31300.0
2014-06-05 12:15:00,103.98,103.98,103.87,103.91,26400.0,76.5343,76.5343,76.4533,76.4827,26400.0
2014-06-05 12:20:00,103.91,104.02,103.91,104.02,14800.0,76.4827,76.5637,76.4827,76.5637,14800.0
2014-06-05 12:25:00,104.02,104.03,103.92,104.03,21100.0,76.5637,76.5711,76.4901,76.5711,21100.0
2014-06-05 12:30:00,104.04,104.06,103.93,103.97,18000.0,76.5784,76.5931,76.4975,76.5269,18000.0
2014-06-05 12:35:00,103.97,104.03,103.95,103.96,26500.0,76.5269,76.5711,76.5122,76.5195,26500.0
2014-06-05 12:40:00,103.96,104.03,103.96,104.01,18600.0,76.5195,76.5711,76.5195,76.5563,18600.0
2014-06-05 12:45:00,104.01,104.01,103.88,103.88,21900.0,76.5563,76.5563,76.4607,76.4607,21900.0
2014-06-05 12:50:00,103.89,104.0,103.87,103.97,10300.0,76.468,76.549,76.4533,76.5269,10300.0
2014-06-05 12:55:00,103.97,103.97,103.91,103.93,16700.0,76.5269,76.5269,76.4827,76.4975,16700.0
2014-06-05 13:00:00,103.93,103.96,103.89,103.93,25400.0,76.4975,76.5195,76.468,76.4975,25400.0
2014-06-05 13:05:00,103.92,103.97,103.91,103.92,25400.0,76.4901,76.5269,76.4827,76.4901,25400.0
2014-06-05 13:10:00,103.91,103.94,103.86,103.87,23900.0,76.4827,76.5048,76.4459,76.4533,23900.0
2014-06-05 13:15:00,103.88,103.88,103.81,103.84,16600.0,76.4607,76.4607,76.4091,76.4312,16600.0
2014-06-05 13:20:00,103.85,103.87,103.79,103.8,15600.0,76.4386,76.4533,76.3944,76.4018,15600.0
2014-06-05 13:25:00,103.8,103.8,103.71,103.71,30000.0,76.4018,76.4018,76.3355,76.3355,30000.0
2014-06-05 13:30:00,103.71,103.72,103.69,103.72,21400.0,76.3355,76.3429,76.3208,76.3429,21400.0
2014-06-05 13:35:00,103.72,103.79,103.7,103.79,23700.0,76.3429,76.3944,76.3282,76.3944,23700.0
2014-06-05 13:40:00,103.79,103.83,103.72,103.75,21000.0,76.3944,76.4239,76.3429,76.365,21000.0
2014-06-05 13:45:00,103.74,103.77,103.72,103.76,13400.0,76.3576,76.3797,76.3429,76.3723,13400.0
2014-06-05 13:50:00,103.77,103.84,103.75,103.84,14300.0,76.3797,76.4312,76.365,76.4312,14300.0
2014-06-05 13:55:00,103.84,103.85,103.76,103.83,26200.0,76.4312,76.4386,76.3723,76.4239,26200.0
2014-06-05 14:00:00,103.83,103.84,103.69,103.77,41300.0,76.4239,76.4312,76.3208,76.3797,41300.0
2014-06-05 14:05:00,103.77,103.8,103.74,103.8,23200.0,76.3797,76.4018,76.3576,76.4018,23200.0
2014-06-05 14:10:00,103.81,103.86,103.8,103.85,20800.0,76.4091,76.4459,76.4018,76.4386,20800.0
2014-06-05 14:15:00,103.85,103.93,103.85,103.9,45800.0,76.4386,76.4975,76.4386,76.4754,45800.0
2014-06-05 14:20:00,103.9,103.91,103.78,103.87,45000.0,76.4754,76.4827,76.3871,76.4533,45000.0
2014-06-05 14:25:00,103.88,103.88,103.74,103.77,26800.0,76.4607,76.4607,76.3576,76.3797,26800.0
2014-06-05 14:30:00,103.77,103.85,103.77,103.82,22600.0,76.3797,76.4386,76.3797,76.4165,22600.0
2014-06-05 14:35:00,103.82,103.83,103.74,103.76,32600.0,76.4165,76.4239,76.3576,76.3723,32600.0
2014-06-05 14:40:00,103.77,103.87,103.75,103.86,39600.0,76.3797,76.4533,76.365,76.4459,39600.0
2014-06-05 14:45:00,103.86,103.87,103.79,103.79,21700.0,76.4459,76.4533,76.3944,76.3944,21700.0
2014-06-05 14:50:00,103.79,103.81,103.66,103.66,28900.0,76.3944,76.4091,76.2987,76.2987,28900.0
2014-06-05 14:55:00,103.67,103.67,103.58,103.61,37700.0,76.3061,76.3061,76.2398,76.2619,37700.0
2014-06-05 15:00:00,103.61,103.78,103.6,103.72,35100.0,76.2619,76.3871,76.2546,76.3429,35100.0
2014-06-05 15:05:00,103.72,103.8,103.72,103.74,25100.0,76.3429,76.4018,76.3429,76.3576,25100.0
2014-06-05 15:10:00,103.72,103.77,103.7,103.71,31100.0,76.3429,76.3797,76.3282,76.3355,31100.0
2014-06-05 15:15:00,103.7,103.72,103.67,103.72,35200.0,76.3282,76.3429,76.3061,76.3429,35200.0
2014-06-05 15:20:00,103.73,103.76,103.64,103.65,45600.0,76.3503,76.3723,76.284,76.2914,45600.0
2014-06-05 15:25:00,103.65,103.71,103.62,103.71,37100.0,76.2914,76.3355,76.2693,76.3355,37100.0
2014-06-05 15:30:00,103.71,103.73,103.67,103.73,52200.0,76.3355,76.3503,76.3061,76.3503,52200.0
2014-06-05 15:35:00,103.73,103.75,103.7,103.73,57400.0,76.3503,76.365,76.3282,76.3503,57400.0
2014-06-05 15:40:00,103.74,103.75,103.68,103.75,50700.0,76.3576,76.365,76.3134,76.365,50700.0
2014-06-05 15:45:00,103.75,103.81,103.75,103.81,99300.0,76.365,76.4091,76.365,76.4091,99300.0
2014-06-05 15:50:00,103.8,103.84,103.78,103.82,96400.0,76.4018,76.4312,76.3871,76.4165,96400.0
2014-06-05 15:55:00,103.83,103.92,103.8,103.91,667200.0,76.4239,76.4901,76.4018,76.4827,667200.0
2014-06-06 09:30:00,104.46,104.77,104.14,104.72,153600.0,76.8876,77.1157,76.652,77.0789,153600.0
2014-06-06 09:35:00,104.77,105.21,104.69,104.85,392300.0,77.1157,77.4396,77.0569,77.1746,392300.0
2014-06-06 09:40:00,104.88,105.02,104.74,105.0,46400.0,77.1967,77.2998,77.0937,77.285,46400.0
2014-06-06 09:45:00,104.98,105.01,104.88,105.0,41500.0,77.2703,77.2924,77.1967,77.285,41500.0
2014-06-06 09:50:00,105.0,105.07,104.93,104.97,66200.0,77.285,77.3366,77.2335,77.263,66200.0
2014-06-06 09:55:00,104.96,105.04,104.85,104.98,45300.0,77.2556,77.3145,77.1746,77.2703,45300.0
2014-06-06 10:00:00,104.99,105.05,104.87,104.96,45100.0,77.2777,77.3218,77.1893,77.2556,45100.0
2014-06-06 10:05:00,104.95,105.06,104.88,105.0,43600.0,77.2482,77.3292,77.1967,77.285,43600.0
2014-06-06 10:10:00,105.02,105.05,104.88,105.0,50900.0,77.2998,77.3218,77.1967,77.285,50900.0
2014-06-06 10:15:00,104.99,105.04,104.98,105.01,32200.0,77.2777,77.3145,77.2703,77.2924,32200.0
2014-06-06 10:20:00,105.03,105.28,105.02,105.28,110800.0,77.3071,77.4911,77.2998,77.4911,110800.0
2014-06-06 10:25:00,105.28,105.28,105.21,105.25,29200.0,77.4911,77.4911,77.4396,77.469,29200.0
2014-06-06 10:30:00,105.25,105.4,105.25,105.35,40700.0,77.469,77.5795,77.469,77.5426,40700.0
2014-06-06 10:35:00,105.35,105.52,105.33,105.48,101900.0,77.5426,77.6678,77.5279,77.6383,101900.0
2014-06-06 10:40:00,105.49,105.59,105.47,105.49,32400.0,77.6457,77.7193,77.631,77.6457,32400.0
2014-06-06 10:45:00,105.51,105.58,105.45,105.51,47700.0,77.6604,77.7119,77.6163,77.6604,47700.0
2014-06-06 10:50:00,105.49,105.55,105.45,105.48,24500.0,77.6457,77.6899,77.6163,77.6383,24500.0
2014-06-06 10:55:00,105.5,105.6,105.46,105.58,86600.0,77.6531,77.7267,77.6236,77.7119,86600.0
2014-06-06 11:00:00,105.57,105.61,105.47,105.58,53800.0,77.7046,77.734,77.631,77.7119,53800.0
2014-06-06 11:05:00,105.59,105.62,105.49,105.56,75800.0,77.7193,77.7414,77.6457,77.6972,75800.0
2014-06-06 11:10:00,105.56,105.64,105.5,105.51,94000.0,77.6972,77.7561,77.6531,77.6604,94000.0
2014-06-06 11:15:00,105.53,105.54,105.47,105.49,39500.0,77.6751,77.6825,77.631,77.6457,39500.0
2014-06-06 11:20:00,105.49,105.56,105.48,105.56,36700.0,77.6457,77.6972,77.6383,77.6972,36700.0
2014-06-06 11:25:00,105.55,105.57,105.38,105.4,97600.0,77.6899,77.7046,77.5647,77.5795,97600.0
2014-06-06 11:30:00,105.4,105.49,105.36,105.49,64800.0,77.5795,77.6457,77.55,77.6457,64800.0
2014-06-06 11:35:00,105.49,105.5,105.38,105.4,52000.0,77.6457,77.6531,77.5647,77.5795,52000.0
2014-06-06 11:40:00,105.4,105.43,105.37,105.41,52100.0,77.5795,77.6015,77.5574,77.5868,52100.0
2014-06-06 11:45:00,105.4,105.45,105.39,105.41,39800.0,77.5795,77.6163,77.5721,77.5868,39800.0
2014-06-06 11:50:00,105.41,105.45,105.38,105.44,46200.0,77.5868,77.6163,77.5647,77.6089,46200.0
2014-06-06 11:55:00,105.44,105.45,105.39,105.41,59600.0,77.6089,77.6163,77.5721,77.5868,59600.0
2014-06-06 12:00:00,105.42,105.45,105.38,105.38,70600.0,77.5942,77.6163,77.5647,77.5647,70600.0
2014-06-06 12:05:00,105.39,105.49,105.35,105.35,46400.0,77.5721,77.6457,77.5426,77.5426,46400.0
2014-06-06 12:10:00,105.37,105.41,105.32,105.36,91000.0,77.5574,77.5868,77.5206,77.55,91000.0
2014-06-06 12:15:00,105.36,105.41,105.35,105.4,66800.0,77.55,77.5868,77.5426,77.5795,66800.0
2014-06-06 12:20:00,105.4,105.41,105.37,105.4,33200.0,77.5795,77.5868,77.5574,77.5795,33200.0
2014-06-06 12:25:00,105.4,105.41,105.38,105.39,49800.0,77.5795,77.5868,77.5647,77.5721,49800.0
2014-06-06 12:30:00,105.39,105.41,105.37,105.39,29300.0,77.5721,77.5868,77.5574,77.5721,29300.0
2014-06-06 12:35:00,105.37,105.52,105.37,105.5,65600.0,77.5574,77.6678,77.5574,77.6531,65600.0
2014-06-06 12:40:00,105.51,105.51,105.39,105.46,92900.0,77.6604,77.6604,77.5721,77.6236,92900.0
2014-06-06 12:45:00,105.47,105.54,105.41,105.53,149000.0,77.631,77.6825,77.5868,77.6751,149000.0
2014-06-06 12:50:00,105.54,105.58,105.47,105.49,44000.0,77.6825,77.7119,77.631,77.6457,44000.0
2014-06-06 12:55:00,105.49,105.54,105.43,105.46,26100.0,77.6457,77.6825,77.6015,77.6236,26100.0
2014-06-06 13:00:00,105.45,105.5,105.45,105.46,34400.0,77.6163,77.6531,77.6163,77.6236,34400.0
2014-06-06 13:05:00,105.45,105.45,105.38,105.43,70800.0,77.6163,77.6163,77.5647,77.6015,70800.0
2014-06-06 13:10:00,105.42,105.42,105.29,105.3,65100.0,77.5942,77.5942,77.4985,77.5058,65100.0
2014-06-06 13:15:00,105.3,105.44,105.3,105.43,46400.0,77.5058,77.6089,77.5058,77.6015,46400.0
2014-06-06 13:20:00,105.43,105.51,105.36,105.5,26700.0,77.6015,77.6604,77.55,77.6531,26700.0
2014-06-06 13:25:00,105.51,105.52,105.4,105.43,65100.0,77.6604,77.6678,77.5795,77.6015,65100.0
2014-06-06 13:30:00,105.42,105.52,105.39,105.46,49200.0,77.5942,77.6678,77.5721,77.6236,49200.0
2014-06-06 13:35:00,105.46,105.53,105.45,105.53,29500.0,77.6236,77.6751,77.6163,77.6751,29500.0
2014-06-06 13:40:00,105.53,105.58,105.5,105.55,38400.0,77.6751,77.7119,77.6531,77.6899,38400.0
2014-06-06 13:45:00,105.56,105.62,105.54,105.61,40400.0,77.6972,77.7414,77.6825,77.734,40400.0
2014-06-06 13:50:00,105.63,105.66,105.51,105.65,32900.0,77.7487,77.7708,77.6604,77.7635,32900.0
2014-06-06 13:55:00,105.65,105.68,105.58,105.63,33600.0,77.7635,77.7855,77.7119,77.7487,33600.0
2014-06-06 14:00:00,105.64,105.69,105.53,105.54,41100.0,77.7561,77.7929,77.6751,77.6825,41100.0
2014-06-06 14:05:00,105.54,105.64,105.54,105.6,41200.0,77.6825,77.7561,77.6825,77.7267,41200.0
2014-06-06 14:10:00,105.6,105.65,105.59,105.63,29400.0,77.7267,77.7635,77.7193,77.7487,29400.0
2014-06-06 14:15:00,105.64,105.65,105.59,105.61,20600.0,77.7561,77.7635,77.7193,77.734,20600.0
2014-06-06 14:20:00,105.62,105.64,105.59,105.6,19000.0,77.7414,77.7561,77.7193,77.7267,19000.0
2014-06-06 14:25:00,105.6,105.67,105.59,105.66,25000.0,77.7267,77.7782,77.7193,77.7708,25000.0
2014-06-06 14:30:00,105.66,105.68,105.62,105.66,31900.0,77.7708,77.7855,77.7414,77.7708,31900.0
2014-06-06 14:35:00,105.65,105.75,105.65,105.74,51600.0,77.7635,77.8371,77.7635,77.8297,51600.0
2014-06-06 14:40:00,105.74,105.8,105.72,105.73,74700.0,77.8297,77.8739,77.815,77.8223,74700.0
2014-06-06 14:45:00,105.72,105.74,105.67,105.71,20800.0,77.815,77.8297,77.7782,77.8076,20800.0
2014-06-06 14:50:00,105.7,105.75,105.7,105.73,27900.0,77.8003,77.8371,77.8003,77.8223,27900.0
2014-06-06 14:55:00,105.72,105.74,105.69,105.69,43300.0,77.815,77.8297,77.7929,77.7929,43300.0
2014-06-06 15:00:00,105.69,105.76,105.69,105.76,33100.0,77.7929,77.8444,77.7929,77.8444,33100.0
2014-06-06 15:05:00,105.75,105.8,105.74,105.77,47600.0,77.8371,77.8739,77.8297,77.8518,47600.0
2014-06-06 15:10:00,105.77,105.85,105.77,105.85,152000.0,77.8518,77.9107,77.8518,77.9107,152000.0
2014-06-06 15:15:00,105.86,105.97,105.86,105.95,54100.0,77.918,77.999,77.918,77.9843,54100.0
2014-06-06 15:20:00,105.94,105.95,105.84,105.89,88400.0,77.9769,77.9843,77.9033,77.9401,88400.0
2014-06-06 15:25:00,105.88,105.97,105.86,105.92,71800.0,77.9328,77.999,77.918,77.9622,71800.0
2014-06-06 15:30:00,105.93,105.97,105.85,105.96,121700.0,77.9696,77.999,77.9107,77.9916,121700.0
2014-06-06 15:35:00,105.95,105.95,105.84,105.86,82400.0,77.9843,77.9843,77.9033,77.918,82400.0
2014-06-06 15:40:00,105.87,105.88,105.78,105.81,83700.0,77.9254,77.9328,77.8591,77.8812,83700.0
2014-06-06 15:45:00,105.82,105.91,105.8,105.87,146100.0,77.8886,77.9548,77.8739,77.9254,146100.0
2014-06-06 15:50:00,105.88,105.9,105.82,105.82,105700.0,77.9328,77.9475,77.8886,77.8886,105700.0
2014-06-06 15:55:00,105.83,105.99,105.82,105.97,362500.0,77.896,78.0137,77.8886,77.999,362500.0
2014-06-09 09:30:00,105.95,106.08,105.52,106.03,160900.0,77.9843,78.08,77.6678,78.0432,160900.0
2014-06-09 09:35:00,106.02,106.26,105.86,106.16,91600.0,78.0358,78.2125,77.918,78.1388,91600.0
2014-06-09 09:40:00,106.16,106.2,105.97,106.14,56800.0,78.1388,78.1683,77.999,78.1241,56800.0
2014-06-09 09:45:00,106.12,106.39,106.0,106.17,117400.0,78.1094,78.3081,78.0211,78.1462,117400.0
2014-06-09 09:50:00,106.17,106.2,105.99,106.1,39300.0,78.1462,78.1683,78.0137,78.0947,39300.0
2014-06-09 09:55:00,106.09,106.43,106.09,106.41,65500.0,78.0873,78.3376,78.0873,78.3229,65500.0
2014-06-09 10:00:00,106.41,106.5,106.33,106.39,42700.0,78.3229,78.3891,78.264,78.3081,42700.0
2014-06-09 10:05:00,106.39,106.48,106.36,106.41,59800.0,78.3081,78.3744,78.2861,78.3229,59800.0
2014-06-09 10:10:00,106.42,106.47,106.32,106.47,62700.0,78.3302,78.367,78.2566,78.367,62700.0
2014-06-09 10:15:00,106.47,106.49,106.38,106.44,48600.0,78.367,78.3817,78.3008,78.3449,48600.0
2014-06-09 10:20:00,106.44,106.46,106.4,106.42,31000.0,78.3449,78.3597,78.3155,78.3302,31000.0
2014-06-09 10:25:00,106.41,106.43,106.32,106.41,31900.0,78.3229,78.3376,78.2566,78.3229,31900.0
2014-06-09 10:30:00,106.41,106.46,106.35,106.38,27200.0,78.3229,78.3597,78.2787,78.3008,27200.0
2014-06-09 10:35:00,106.38,106.44,106.31,106.41,35500.0,78.3008,78.3449,78.2493,78.3229,35500.0
2014-06-09 10:40:00,106.41,106.43,106.36,106.42,34600.0,78.3229,78.3376,78.2861,78.3302,34600.0
2014-06-09 10:45:00,106.42,106.47,106.41,106.42,33900.0,78.3302,78.367,78.3229,78.3302,33900.0
2014-06-09 10:50:00,106.43,106.5,106.36,106.5,46400.0,78.3376,78.3891,78.2861,78.3891,46400.0
2014-06-09 10:55:00,106.5,106.62,106.46,106.58,38000.0,78.3891,78.4774,78.3597,78.448,38000.0
2014-06-09 11:00:00,106.59,106.62,106.5,106.5,45900.0,78.4553,78.4774,78.3891,78.3891,45900.0
2014-06-09 11:05:00,106.5,106.54,106.42,106.44,72800.0,78.3891,78.4185,78.3302,78.3449,72800.0
2014-06-09 11:10:00,106.42,106.46,106.34,106.46,39400.0,78.3302,78.3597,78.2713,78.3597,39400.0
2014-06-09 11:15:00,106.45,106.55,106.44,106.54,45200.0,78.3523,78.4259,78.3449,78.4185,45200.0
2014-06-09 11:20:00,106.53,106.67,106.53,106.62,58400.0,78.4112,78.5142,78.4112,78.4774,58400.0
2014-06-09 11:25:00,106.61,106.8,106.61,106.78,43900.0,78.4701,78.6099,78.4701,78.5952,43900.0
2014-06-09 11:30:00,106.78,106.8,106.71,106.78,84000.0,78.5952,78.6099,78.5437,78.5952,84000.0
2014-06-09 11:35:00,106.77,106.8,106.74,106.75,73500.0,78.5878,78.6099,78.5658,78.5731,73500.0
2014-06-09 11:40:00,106.75,106.75,106.64,106.7,43700.0,78.5731,78.5731,78.4922,78.5363,43700.0
2014-06-09 11:45:00,106.68,106.8,106.66,106.79,25600.0,78.5216,78.6099,78.5069,78.6026,25600.0
2014-06-09 11:50:00,106.79,106.8,106.71,106.71,46200.0,78.6026,78.6099,78.5437,78.5437,46200.0
2014-06-09 11:55:00,106.72,106.8,106.69,106.8,99900.0,78.551,78.6099,78.529,78.6099,99900.0
2014-06-09 12:00:00,106.8,106.8,106.74,106.76,70900.0,78.6099,78.6099,78.5658,78.5805,70900.0
2014-06-09 12:05:00,106.75,106.77,106.68,106.76,44500.0,78.5731,78.5878,78.5216,78.5805,44500.0
2014-06-09 12:10:00,106.75,106.8,106.72,106.8,38600.0,78.5731,78.6099,78.551,78.6099,38600.0
2014-06-09 12:15:00,106.79,106.94,106.79,106.94,91300.0,78.6026,78.713,78.6026,78.713,91300.0
2014-06-09 12:20:00,106.94,106.95,106.87,106.94,48900.0,78.713,78.7203,78.6614,78.713,48900.0
2014-06-09 12:25:00,106.93,106.93,106.81,106.84,62700.0,78.7056,78.7056,78.6173,78.6394,62700.0
2014-06-09 12:30:00,106.83,106.92,106.83,106.87,50500.0,78.632,78.6982,78.632,78.6614,50500.0
2014-06-09 12:35:00,106.87,106.89,106.8,106.82,39200.0,78.6614,78.6762,78.6099,78.6246,39200.0
2014-06-09 12:40:00,106.83,106.89,106.73,106.74,40500.0,78.632,78.6762,78.5584,78.5658,40500.0
2014-06-09 12:45:00,106.74,106.8,106.74,106.77,22300.0,78.5658,78.6099,78.5658,78.5878,22300.0
2014-06-09 12:50:00,106.77,106.78,106.7,106.71,20700.0,78.5878,78.5952,78.5363,78.5437,20700.0
2014-06-09 12:55:00,106.7,106.71,106.62,106.68,71700.0,78.5363,78.5437,78.4774,78.5216,71700.0
2014-06-09 13:00:00,106.69,106.75,106.65,106.74,22900.0,78.529,78.5731,78.4995,78.5658,22900.0
2014-06-09 13:05:00,106.74,106.74,106.68,106.69,24600.0,78.5658,78.5658,78.5216,78.529,24600.0
2014-06-09 13:10:00,106.69,106.7,106.63,106.69,41800.0,78.529,78.5363,78.4848,78.529,41800.0
2014-06-09 13:15:00,106.7,106.71,106.65,106.68,34900.0,78.5363,78.5437,78.4995,78.5216,34900.0
2014-06-09 13:20:00,106.68,106.69,106.58,106.65,27800.0,78.5216,78.529,78.448,78.4995,27800.0
2014-06-09 13:25:00,106.68,106.68,106.5,106.52,43300.0,78.5216,78.5216,78.3891,78.4038,43300.0
2014-06-09 13:30:00,106.54,106.57,106.36,106.37,38200.0,78.4185,78.4406,78.2861,78.2934,38200.0
2014-06-09 13:35:00,106.38,106.41,106.33,106.4,39700.0,78.3008,78.3229,78.264,78.3155,39700.0
2014-06-09 13:40:00,106.4,106.41,106.33,106.4,32800.0,78.3155,78.3229,78.264,78.3155,32800.0
2014-06-09 13:45:00,106.4,106.44,106.35,106.38,22300.0,78.3155,78.3449,78.2787,78.3008,22300.0
2014-06-09 13:50:00,106.39,106.48,106.36,106.48,20100.0,78.3081,78.3744,78.2861,78.3744,20100.0
2014-06-09 13:55:00,106.47,106.51,106.37,106.37,49200.0,78.367,78.3965,78.2934,78.2934,49200.0
2014-06-09 14:00:00,106.37,106.39,106.21,106.25,42400.0,78.2934,78.3081,78.1757,78.2051,42400.0
2014-06-09 14:05:00,106.26,106.31,106.12,106.14,41100.0,78.2125,78.2493,78.1094,78.1241,41100.0
2014-06-09 14:10:00,106.14,106.14,105.89,105.95,70600.0,78.1241,78.1241,77.9401,77.9843,70600.0
2014-06-09 14:15:00,105.94,106.08,105.94,106.04,27600.0,77.9769,78.08,77.9769,78.0505,27600.0
2014-06-09 14:20:00,106.05,106.1,106.02,106.02,19600.0,78.0579,78.0947,78.0358,78.0358,19600.0
2014-06-09 14:25:00,106.02,106.08,105.95,105.97,33300.0,78.0358,78.08,77.9843,77.999,33300.0
2014-06-09 14:30:00,105.97,106.01,105.88,105.9,30900.0,77.999,78.0284,77.9328,77.9475,30900.0
2014-06-09 14:35:00,105.88,106.0,105.88,106.0,31100.0,77.9328,78.0211,77.9328,78.0211,31100.0
2014-06-09 14:40:00,105.99,106.06,105.96,106.06,49200.0,78.0137,78.0652,77.9916,78.0652,49200.0
2014-06-09 14:45:00,106.06,106.14,106.04,106.05,34300.0,78.0652,78.1241,78.0505,78.0579,34300.0
2014-06-09 14:50:00,106.04,106.07,106.02,106.04,41100.0,78.0505,78.0726,78.0358,78.0505,41100.0
2014-06-09 14:55:00,106.04,106.07,105.98,106.0,51300.0,78.0505,78.0726,78.0064,78.0211,51300.0
2014-06-09 15:00:00,105.99,106.09,105.95,106.08,39300.0,78.0137,78.0873,77.9843,78.08,39300.0
2014-06-09 15:05:00,106.08,106.13,106.04,106.1,54400.0,78.08,78.1168,78.0505,78.0947,54400.0
2014-06-09 15:10:00,106.1,106.17,106.08,106.17,77200.0,78.0947,78.1462,78.08,78.1462,77200.0
2014-06-09 15:15:00,106.18,106.28,106.15,106.28,45200.0,78.1536,78.2272,78.1315,78.2272,45200.0
2014-06-09 15:20:00,106.28,106.28,106.16,106.25,148600.0,78.2272,78.2272,78.1388,78.2051,148600.0
2014-06-09 15:25:00,106.25,106.35,106.23,106.3,96800.0,78.2051,78.2787,78.1904,78.2419,96800.0
2014-06-09 15:30:00,106.3,106.31,106.23,106.28,91500.0,78.2419,78.2493,78.1904,78.2272,91500.0
2014-06-09 15:35:00,106.28,106.33,106.21,106.33,144200.0,78.2272,78.264,78.1757,78.264,144200.0
2014-06-09 15:40:00,106.32,106.53,106.31,106.47,204400.0,78.2566,78.4112,78.2493,78.367,204400.0
2014-06-09 15:45:00,106.47,106.63,106.47,106.55,221200.0,78.367,78.4848,78.367,78.4259,221200.0
2014-06-09 15:50:00,106.54,106.62,106.53,106.59,256800.0,78.4185,78.4774,78.4112,78.4553,256800.0
2014-06-09 15:55:00,106.59,106.74,106.58,106.72,471900.0,78.4553,78.5658,78.448,78.551,471900.0
2014-06-10 09:30:00,106.21,106.72,106.13,106.7,189100.0,78.1757,78.551,78.1168,78.5363,189100.0
2014-06-10 09:35:00,106.71,106.79,106.66,106.73,95900.0,78.5437,78.6026,78.5069,78.5584,95900.0
2014-06-10 09:40:00,106.74,106.77,106.44,106.58,73300.0,78.5658,78.5878,78.3449,78.448,73300.0
2014-06-10 09:45:00,106.56,106.86,106.55,106.8,69200.0,78.4333,78.6541,78.4259,78.6099,69200.0
2014-06-10 09:50:00,106.79,106.95,106.79,106.84,48900.0,78.6026,78.7203,78.6026,78.6394,48900.0
2014-06-10 09:55:00,106.84,106.88,106.76,106.85,78000.0,78.6394,78.6688,78.5805,78.6467,78000.0
2014-06-10 10:00:00,106.85,106.89,106.76,106.84,113600.0,78.6467,78.6762,78.5805,78.6394,113600.0
2014-06-10 10:05:00,106.83,106.88,106.74,106.8,90000.0,78.632,78.6688,78.5658,78.6099,90000.0
2014-06-10 10:10:00,106.8,106.97,106.79,106.91,46700.0,78.6099,78.735,78.6026,78.6909,46700.0
2014-06-10 10:15:00,106.9,107.04,106.9,106.92,109100.0,78.6835,78.7866,78.6835,78.6982,109100.0
2014-06-10 10:20:00,106.92,107.09,106.84,107.09,84600.0,78.6982,78.8234,78.6394,78.8234,84600.0
2014-06-10 10:25:00,107.09,107.1,106.98,106.98,60300.0,78.8234,78.8307,78.7424,78.7424,60300.0
2014-06-10 10:30:00,106.99,107.09,106.93,106.94,70300.0,78.7498,78.8234,78.7056,78.713,70300.0
2014-06-10 10:35:00,106.92,107.04,106.9,107.0,65900.0,78.6982,78.7866,78.6835,78.7571,65900.0
2014-06-10 10:40:00,106.99,107.04,106.92,107.04,45500.0,78.7498,78.7866,78.6982,78.7866,45500.0
2014-06-10 10:45:00,107.03,107.12,106.99,107.11,39700.0,78.7792,78.8455,78.7498,78.8381,39700.0
2014-06-10 10:50:00,107.11,107.16,107.07,107.13,49700.0,78.8381,78.8749,78.8087,78.8528,49700.0
2014-06-10 10:55:00,107.11,107.21,107.11,107.13,36000.0,78.8381,78.9117,78.8381,78.8528,36000.0
2014-06-10 11:00:00,107.14,107.17,107.06,107.09,45800.0,78.8602,78.8823,78.8013,78.8234,45800.0
2014-06-10 11:05:00,107.09,107.12,107.02,107.03,29400.0,78.8234,78.8455,78.7718,78.7792,29400.0
2014-06-10 11:10:00,107.02,107.08,107.0,107.06,50500.0,78.7718,78.816,78.7571,78.8013,50500.0
2014-06-10 11:15:00,107.05,107.11,106.99,107.1,55900.0,78.7939,78.8381,78.7498,78.8307,55900.0
2014-06-10 11:20:00,107.08,107.1,106.94,106.95,26800.0,78.816,78.8307,78.713,78.7203,26800.0
2014-06-10 11:25:00,106.96,107.01,106.92,106.92,24500.0,78.7277,78.7645,78.6982,78.6982,24500.0
2014-06-10 11:30:00,106.93,106.95,106.79,106.85,19300.0,78.7056,78.7203,78.6026,78.6467,19300.0
2014-06-10 11:35:00,106.85,106.9,106.78,106.89,32100.0,78.6467,78.6835,78.5952,78.6762,32100.0
2014-06-10 11:40:00,106.9,106.91,106.82,106.9,26600.0,78.6835,78.6909,78.6246,78.6835,26600.0
2014-06-10 11:45:00,106.9,106.92,106.86,106.89,16200.0,78.6835,78.6982,78.6541,78.6762,16200.0
2014-06-10 11:50:00,106.89,106.91,106.84,106.9,13500.0,78.6762,78.6909,78.6394,78.6835,13500.0
2014-06-10 11:55:00,106.9,106.9,106.86,106.89,26700.0,78.6835,78.6835,78.6541,78.6762,26700.0
2014-06-10 12:00:00,106.9,106.9,106.79,106.81,20500.0,78.6835,78.6835,78.6026,78.6173,20500.0
2014-06-10 12:05:00,106.8,106.84,106.8,106.83,25100.0,78.6099,78.6394,78.6099,78.632,25100.0
2014-06-10 12:10:00,106.82,106.9,106.81,106.86,25200.0,78.6246,78.6835,78.6173,78.6541,25200.0
2014-06-10 12:15:00,106.86,106.89,106.84,106.87,13800.0,78.6541,78.6762,78.6394,78.6614,13800.0
2014-06-10 12:20:00,106.87,106.89,106.86,106.89,24100.0,78.6614,78.6762,78.6541,78.6762,24100.0
2014-06-10 12:25:00,106.88,106.88,106.81,106.88,25100.0,78.6688,78.6688,78.6173,78.6688,25100.0
2014-06-10 12:30:00,106.88,106.9,106.84,106.85,25000.0,78.6688,78.6835,78.6394,78.6467,25000.0
2014-06-10 12:35:00,106.86,106.9,106.84,106.88,37100.0,78.6541,78.6835,78.6394,78.6688,37100.0
2014-06-10 12:40:00,106.88,106.89,106.81,106.83,24800.0,78.6688,78.6762,78.6173,78.632,24800.0
2014-06-10 12:45:00,106.83,106.86,106.81,106.86,40000.0,78.632,78.6541,78.6173,78.6541,40000.0
2014-06-10 12:50:00,106.86,106.9,106.86,106.88,22000.0,78.6541,78.6835,78.6541,78.6688,22000.0
2014-06-10 12:55:00,106.89,106.9,106.78,106.78,64200.0,78.6762,78.6835,78.5952,78.5952,64200.0
2014-06-10 13:00:00,106.79,106.8,106.72,106.72,25200.0,78.6026,78.6099,78.551,78.551,25200.0
2014-06-10 13:05:00,106.72,106.72,106.63,106.64,28300.0,78.551,78.551,78.4848,78.4922,28300.0
2014-06-10 13:10:00,106.63,106.69,106.62,106.67,17400.0,78.4848,78.529,78.4774,78.5142,17400.0
2014-06-10 13:15:00,106.68,106.69,106.54,106.56,21700.0,78.5216,78.529,78.4185,78.4333,21700.0
2014-06-10 13:20:00,106.56,106.58,106.44,106.49,32200.0,78.4333,78.448,78.3449,78.3817,32200.0
2014-06-10 13:25:00,106.5,106.53,106.45,106.45,24600.0,78.3891,78.4112,78.3523,78.3523,24600.0
2014-06-10 13:30:00,106.47,106.48,106.44,106.48,24300.0,78.367,78.3744,78.3449,78.3744,24300.0
2014-06-10 13:35:00,106.48,106.51,106.45,106.51,14500.0,78.3744,78.3965,78.3523,78.3965,14500.0
2014-06-10 13:40:00,106.52,106.54,106.42,106.42,35200.0,78.4038,78.4185,78.3302,78.3302,35200.0
2014-06-10 13:45:00,106.44,106.5,106.42,106.48,34000.0,78.3449,78.3891,78.3302,78.3744,34000.0
2014-06-10 13:50:00,106.48,106.54,106.46,106.54,13200.0,78.3744,78.4185,78.3597,78.4185,13200.0
2014-06-10 13:55:00,106.53,106.59,106.53,106.58,19700.0,78.4112,78.4553,78.4112,78.448,19700.0
2014-06-10 14:00:00,106.58,106.58,106.53,106.57,12100.0,78.448,78.448,78.4112,78.4406,12100.0
2014-06-10 14:05:00,106.57,106.58,106.54,106.56,12500.0,78.4406,78.448,78.4185,78.4333,12500.0
2014-06-10 14:10:00,106.54,106.55,106.46,106.47,18800.0,78.4185,78.4259,78.3597,78.367,18800.0
2014-06-10 14:15:00,106.47,106.5,106.43,106.48,20800.0,78.367,78.3891,78.3376,78.3744,20800.0
2014-06-10 14:20:00,106.48,106.61,106.48,106.58,27800.0,78.3744,78.4701,78.3744,78.448,27800.0
2014-06-10 14:25:00,106.58,106.65,106.58,106.62,15300.0,78.448,78.4995,78.448,78.4774,15300.0
2014-06-10 14:30:00,106.61,106.62,106.52,106.53,46700.0,78.4701,78.4774,78.4038,78.4112,46700.0
2014-06-10 14:35:00,106.53,106.56,106.51,106.55,26700.0,78.4112,78.4333,78.3965,78.4259,26700.0
2014-06-10 14:40:00,106.54,106.56,106.51,106.52,12900.0,78.4185,78.4333,78.3965,78.4038,12900.0
2014-06-10 14:45:00,106.51,106.52,106.45,106.46,22800.0,78.3965,78.4038,78.3523,78.3597,22800.0
2014-06-10 14:50:00,106.45,106.46,106.41,106.43,25900.0,78.3523,78.3597,78.3229,78.3376,25900.0
2014-06-10 14:55:00,106.42,106.46,106.42,106.44,24500.0,78.3302,78.3597,78.3302,78.3449,24500.0
2014-06-10 15:00:00,106.45,106.46,106.41,106.45,27600.0,78.3523,78.3597,78.3229,78.3523,27600.0
2014-06-10 15:05:00,106.44,106.54,106.44,106.53,15400.0,78.3449,78.4185,78.3449,78.4112,15400.0
2014-06-10 15:10:00,106.53,106.53,106.48,106.5,32500.0,78.4112,78.4112,78.3744,78.3891,32500.0
2014-06-10 15:15:00,106.5,106.55,106.46,106.55,35200.0,78.3891,78.4259,78.3597,78.4259,35200.0
2014-06-10 15:20:00,106.55,106.6,106.54,106.6,34200.0,78.4259,78.4627,78.4185,78.4627,34200.0
2014-06-10 15:25:00,106.6,106.6,106.53,106.56,39100.0,78.4627,78.4627,78.4112,78.4333,39100.0
2014-06-10 15:30:00,106.56,106.58,106.52,106.58,27400.0,78.4333,78.448,78.4038,78.448,27400.0
2014-06-10 15:35:00,106.58,106.58,106.49,106.51,32800.0,78.448,78.448,78.3817,78.3965,32800.0
2014-06-10 15:40:00,106.52,106.59,106.51,106.59,33500.0,78.4038,78.4553,78.3965,78.4553,33500.0
2014-06-10 15:45:00,106.58,106.59,106.49,106.49,61800.0,78.448,78.4553,78.3817,78.3817,61800.0
2014-06-10 15:50:00,106.5,106.54,106.49,106.5,86300.0,78.3891,78.4185,78.3817,78.3891,86300.0
2014-06-10 15:55:00,106.5,106.54,106.47,106.53,170500.0,78.3891,78.4185,78.367,78.4112,170500.0
2014-06-11 09:30:00,106.26,106.38,106.0,106.12,114700.0,78.2125,78.3008,78.0211,78.1094,114700.0
2014-06-11 09:35:00,106.14,106.39,106.14,106.27,58700.0,78.1241,78.3081,78.1241,78.2198,58700.0
2014-06-11 09:40:00,106.24,106.41,106.12,106.4,43500.0,78.1977,78.3229,78.1094,78.3155,43500.0
2014-06-11 09:45:00,106.37,106.68,106.37,106.65,42100.0,78.2934,78.5216,78.2934,78.4995,42100.0
2014-06-11 09:50:00,106.61,106.63,106.38,106.38,21000.0,78.4701,78.4848,78.3008,78.3008,21000.0
2014-06-11 09:55:00,106.38,106.49,106.29,106.48,36500.0,78.3008,78.3817,78.2345,78.3744,36500.0
2014-06-11 10:00:00,106.5,106.71,106.46,106.66,59600.0,78.3891,78.5437,78.3597,78.5069,59600.0
2014-06-11 10:05:00,106.64,106.75,106.59,106.68,35400.0,78.4922,78.5731,78.4553,78.5216,35400.0
2014-06-11 10:10:00,106.67,106.73,106.62,106.64,30200.0,78.5142,78.5584,78.4774,78.4922,30200.0
2014-06-11 10:15:00,106.63,106.78,106.62,106.73,33500.0,78.4848,78.5952,78.4774,78.5584,33500.0
2014-06-11 10:20:00,106.74,106.75,106.57,106.59,41800.0,78.5658,78.5731,78.4406,78.4553,41800.0
2014-06-11 10:25:00,106.59,106.59,106.34,106.47,35300.0,78.4553,78.4553,78.2713,78.367,35300.0
2014-06-11 10:30:00,106.47,106.47,106.27,106.31,55500.0,78.367,78.367,78.2198,78.2493,55500.0
2014-06-11 10:35:00,106.3,106.39,106.28,106.36,28800.0,78.2419,78.3081,78.2272,78.2861,28800.0
2014-06-11 10:40:00,106.38,106.61,106.37,106.57,24300.0,78.3008,78.4701,78.2934,78.4406,24300.0
2014-06-11 10:45:00,106.57,106.64,106.52,106.63,15300.0,78.4406,78.4922,78.4038,78.4848,15300.0
2014-06-11 10:50:00,106.65,106.65,106.51,106.62,27700.0,78.4995,78.4995,78.3965,78.4774,27700.0
2014-06-11 10:55:00,106.63,106.68,106.59,106.66,19200.0,78.4848,78.5216,78.4553,78.5069,19200.0
2014-06-11 11:00:00,106.65,106.76,106.65,106.71,46800.0,78.4995,78.5805,78.4995,78.5437,46800.0
2014-06-11 11:05:00,106.71,106.92,106.7,106.84,30900.0,78.5437,78.6982,78.5363,78.6394,30900.0
2014-06-11 11:10:00,106.84,106.92,106.83,106.85,33800.0,78.6394,78.6982,78.632,78.6467,33800.0
2014-06-11 11:15:00,106.85,106.92,106.85,106.88,58900.0,78.6467,78.6982,78.6467,78.6688,58900.0
2014-06-11 11:20:00,106.88,106.89,106.84,106.88,52700.0,78.6688,78.6762,78.6394,78.6688,52700.0
2014-06-11 11:25:00,106.88,106.9,106.82,106.82,23900.0,78.6688,78.6835,78.6246,78.6246,23900.0
2014-06-11 11:30:00,106.81,106.89,106.81,106.88,24500.0,78.6173,78.6762,78.6173,78.6688,24500.0
2014-06-11 11:35:00,106.87,106.88,106.74,106.75,51600.0,78.6614,78.6688,78.5658,78.5731,51600.0
2014-06-11 11:40:00,106.75,106.84,106.75,106.8,18200.0,78.5731,78.6394,78.5731,78.6099,18200.0
2014-06-11 11:45:00,106.82,106.93,106.8,106.88,21600.0,78.6246,78.7056,78.6099,78.6688,21600.0
2014-06-11 11:50:00,106.89,107.01,106.89,106.97,36900.0,78.6762,78.7645,78.6762,78.735,36900.0
2014-06-11 11:55:00,106.96,107.0,106.92,107.0,21700.0,78.7277,78.7571,78.6982,78.7571,21700.0
2014-06-11 12:00:00,106.99,107.01,106.96,107.0,21300.0,78.7498,78.7645,78.7277,78.7571,21300.0
2014-06-11 12:05:00,106.99,107.01,106.95,106.96,19900.0,78.7498,78.7645,78.7203,78.7277,19900.0
2014-06-11 12:10:00,106.95,107.01,106.94,106.99,19900.0,78.7203,78.7645,78.713,78.7498,19900.0
2014-06-11 12:15:00,106.97,107.0,106.9,106.93,25000.0,78.735,78.7571,78.6835,78.7056,25000.0
2014-06-11 12:20:00,106.92,106.97,106.9,106.96,14600.0,78.6982,78.735,78.6835,78.7277,14600.0
2014-06-11 12:25:00,106.96,106.97,106.9,106.94,16500.0,78.7277,78.735,78.6835,78.713,16500.0
2014-06-11 12:30:00,106.94,106.99,106.93,106.98,15300.0,78.713,78.7498,78.7056,78.7424,15300.0
2014-06-11 12:35:00,106.98,107.0,106.95,106.97,14900.0,78.7424,78.7571,78.7203,78.735,14900.0
2014-06-11 12:40:00,106.97,106.99,106.9,106.9,9300.0,78.735,78.7498,78.6835,78.6835,9300.0
2014-06-11 12:45:00,106.92,106.92,106.87,106.91,15500.0,78.6982,78.6982,78.6614,78.6909,15500.0
2014-06-11 12:50:00,106.91,106.94,106.89,106.92,30500.0,78.6909,78.713,78.6762,78.6982,30500.0
2014-06-11 12:55:00,106.89,106.92,106.83,106.83,19200.0,78.6762,78.6982,78.632,78.632,19200.0
2014-06-11 13:00:00,106.83,106.84,106.69,106.7,15800.0,78.632,78.6394,78.529,78.5363,15800.0
2014-06-11 13:05:00,106.7,106.79,106.68,106.79,19300.0,78.5363,78.6026,78.5216,78.6026,19300.0
2014-06-11 13:10:00,106.79,106.79,106.71,106.72,12700.0,78.6026,78.6026,78.5437,78.551,12700.0
2014-06-11 13:15:00,106.71,106.71,106.68,106.71,7600.0,78.5437,78.5437,78.5216,78.5437,7600.0
2014-06-11 13:20:00,106.71,106.72,106.67,106.7,15000.0,78.5437,78.551,78.5142,78.5363,15000.0
2014-06-11 13:25:00,106.71,106.71,106.64,106.67,21400.0,78.5437,78.5437,78.4922,78.5142,21400.0
2014-06-11 13:30:00,106.66,106.67,106.61,106.67,15700.0,78.5069,78.5142,78.4701,78.5142,15700.0
2014-06-11 13:35:00,106.68,106.68,106.59,106.62,19800.0,78.5216,78.5216,78.4553,78.4774,19800.0
2014-06-11 13:40:00,106.62,106.63,106.59,106.61,12900.0,78.4774,78.4848,78.4553,78.4701,12900.0
2014-06-11 13:45:00,106.61,106.67,106.53,106.53,21400.0,78.4701,78.5142,78.4112,78.4112,21400.0
2014-06-11 13:50:00,106.52,106.52,106.41,106.47,24500.0,78.4038,78.4038,78.3229,78.367,24500.0
2014-06-11 13:55:00,106.48,106.48,106.38,106.4,15400.0,78.3744,78.3744,78.3008,78.3155,15400.0
2014-06-11 14:00:00,106.4,106.42,106.35,106.41,21200.0,78.3155,78.3302,78.2787,78.3229,21200.0
2014-06-11 14:05:00,106.41,106.42,106.3,106.31,18100.0,78.3229,78.3302,78.2419,78.2493,18100.0
2014-06-11 14:10:00,106.31,106.35,106.25,106.28,28600.0,78.2493,78.2787,78.2051,78.2272,28600.0
2014-06-11 14:15:00,106.28,106.35,106.28,106.32,22100.0,78.2272,78.2787,78.2272,78.2566,22100.0
2014-06-11 14:20:00,106.31,106.34,106.21,106.27,39500.0,78.2493,78.2713,78.1757,78.2198,39500.0
2014-06-11 14:25:00,106.27,106.34,106.26,106.33,26200.0,78.2198,78.2713,78.2125,78.264,26200.0
2014-06-11 14:30:00,106.33,106.36,106.31,106.34,21400.0,78.264,78.2861,78.2493,78.2713,21400.0
2014-06-11 14:35:00,106.34,106.41,106.32,106.4,24400.0,78.2713,78.3229,78.2566,78.3155,24400.0
2014-06-11 14:40:00,106.4,106.41,106.32,106.34,25900.0,78.3155,78.3229,78.2566,78.2713,25900.0
2014-06-11 14:45:00,106.34,106.43,106.33,106.37,47100.0,78.2713,78.3376,78.264,78.2934,47100.0
2014-06-11 14:50:00,106.37,106.37,106.29,106.32,20800.0,78.2934,78.2934,78.2345,78.2566,20800.0
2014-06-11 14:55:00,106.32,106.48,106.32,106.48,36600.0,78.2566,78.3744,78.2566,78.3744,36600.0
2014-06-11 15:00:00,106.48,106.52,106.46,106.47,66700.0,78.3744,78.4038,78.3597,78.367,66700.0
2014-06-11 15:05:00,106.47,106.51,106.45,106.5,61800.0,78.367,78.3965,78.3523,78.3891,61800.0
2014-06-11 15:10:00,106.51,106.55,106.49,106.5,30700.0,78.3965,78.4259,78.3817,78.3891,30700.0
2014-06-11 15:15:00,106.5,106.56,106.5,106.55,20300.0,78.3891,78.4333,78.3891,78.4259,20300.0
2014-06-11 15:20:00,106.56,106.58,106.55,106.57,23700.0,78.4333,78.448,78.4259,78.4406,23700.0
2014-06-11 15:25:00,106.57,106.63,106.56,106.62,36600.0,78.4406,78.4848,78.4333,78.4774,36600.0
2014-06-11 15:30:00,106.62,106.66,106.61,106.62,56900.0,78.4774,78.5069,78.4701,78.4774,56900.0
2014-06-11 15:35:00,106.63,106.67,106.61,106.67,31700.0,78.4848,78.5142,78.4701,78.5142,31700.0
2014-06-11 15:40:00,106.68,106.69,106.64,106.68,77300.0,78.5216,78.529,78.4922,78.5216,77300.0
2014-06-11 15:45:00,106.68,106.72,106.66,106.68,53600.0,78.5216,78.551,78.5069,78.5216,53600.0
2014-06-11 15:50:00,106.68,106.68,106.6,106.6,80000.0,78.5216,78.5216,78.4627,78.4627,80000.0
2014-06-11 15:55:00,106.61,106.61,106.52,106.55,139400.0,78.4701,78.4701,78.4038,78.4259,139400.0
2014-06-12 09:30:00,106.84,107.33,106.64,107.31,119000.0,78.6394,79.0,78.4922,78.9853,119000.0
2014-06-12 09:35:00,107.32,107.44,107.32,107.44,121500.0,78.9927,79.081,78.9927,79.081,121500.0
2014-06-12 09:40:00,107.44,107.75,107.44,107.67,108700.0,79.081,79.3092,79.081,79.2503,108700.0
2014-06-12 09:45:00,107.67,108.07,107.66,108.03,301700.0,79.2503,79.5447,79.2429,79.5153,301700.0
2014-06-12 09:50:00,108.02,108.03,107.82,107.93,83700.0,79.5079,79.5153,79.3607,79.4417,83700.0
2014-06-12 09:55:00,107.9,107.95,107.81,107.89,62600.0,79.4196,79.4564,79.3533,79.4122,62600.0
2014-06-12 10:00:00,107.9,108.06,107.85,107.97,86500.0,79.4196,79.5373,79.3828,79.4711,86500.0
2014-06-12 10:05:00,107.97,108.03,107.85,107.9,57800.0,79.4711,79.5153,79.3828,79.4196,57800.0
2014-06-12 10:10:00,107.92,108.08,107.83,107.89,64000.0,79.4343,79.5521,79.368,79.4122,64000.0
2014-06-12 10:15:00,107.87,107.92,107.78,107.84,53300.0,79.3975,79.4343,79.3312,79.3754,53300.0
2014-06-12 10:20:00,107.83,107.88,107.76,107.84,43400.0,79.368,79.4049,79.3165,79.3754,43400.0
2014-06-12 10:25:00,107.85,107.9,107.62,107.67,49100.0,79.3828,79.4196,79.2135,79.2503,49100.0
2014-06-12 10:30:00,107.67,107.72,107.57,107.62,106900.0,79.2503,79.2871,79.1767,79.2135,106900.0
2014-06-12 10:35:00,107.62,107.64,107.4,107.5,57900.0,79.2135,79.2282,79.0515,79.1252,57900.0
2014-06-12 10:40:00,107.52,107.52,107.18,107.18,70100.0,79.1399,79.1399,78.8896,78.8896,70100.0
2014-06-12 10:45:00,107.18,107.31,107.12,107.23,57800.0,78.8896,78.9853,78.8455,78.9264,57800.0
2014-06-12 10:50:00,107.23,107.46,107.23,107.4,39500.0,78.9264,79.0957,78.9264,79.0515,39500.0
2014-06-12 10:55:00,107.41,107.51,107.36,107.5,44900.0,79.0589,79.1325,79.0221,79.1252,44900.0
2014-06-12 11:00:00,107.51,107.54,107.47,107.51,51600.0,79.1325,79.1546,79.1031,79.1325,51600.0
2014-06-12 11:05:00,107.51,107.53,107.47,107.52,30700.0,79.1325,79.1472,79.1031,79.1399,30700.0
2014-06-12 11:10:00,107.51,107.6,107.47,107.6,102000.0,79.1325,79.1988,79.1031,79.1988,102000.0
2014-06-12 11:15:00,107.6,107.6,107.43,107.47,73400.0,79.1988,79.1988,79.0736,79.1031,73400.0
2014-06-12 11:20:00,107.47,107.48,107.37,107.44,40500.0,79.1031,79.1104,79.0295,79.081,40500.0
2014-06-12 11:25:00,107.44,107.55,107.42,107.49,34100.0,79.081,79.162,79.0663,79.1178,34100.0
2014-06-12 11:30:00,107.49,107.51,107.35,107.38,40100.0,79.1178,79.1325,79.0147,79.0368,40100.0
2014-06-12 11:35:00,107.37,107.38,107.21,107.22,37500.0,79.0295,79.0368,78.9117,78.9191,37500.0
2014-06-12 11:40:00,107.23,107.3,107.2,107.27,34200.0,78.9264,78.9779,78.9043,78.9559,34200.0
2014-06-12 11:45:00,107.29,107.32,107.22,107.22,27700.0,78.9706,78.9927,78.9191,78.9191,27700.0
2014-06-12 11:50:00,107.22,107.22,107.13,107.15,51500.0,78.9191,78.9191,78.8528,78.8675,51500.0
2014-06-12 11:55:00,107.15,107.23,107.12,107.13,81700.0,78.8675,78.9264,78.8455,78.8528,81700.0
2014-06-12 12:00:00,107.13,107.19,107.0,107.19,73000.0,78.8528,78.897,78.7571,78.897,73000.0
2014-06-12 12:05:00,107.19,107.44,107.18,107.31,44300.0,78.897,79.081,78.8896,78.9853,44300.0
2014-06-12 12:10:00,107.31,107.33,107.28,107.3,25500.0,78.9853,79.0,78.9632,78.9779,25500.0
2014-06-12 12:15:00,107.33,107.37,107.29,107.34,21700.0,79.0,79.0295,78.9706,79.0074,21700.0
2014-06-12 12:20:00,107.34,107.44,107.34,107.41,19400.0,79.0074,79.081,79.0074,79.0589,19400.0
2014-06-12 12:25:00,107.42,107.5,107.39,107.47,31000.0,79.0663,79.1252,79.0442,79.1031,31000.0
2014-06-12 12:30:00,107.48,107.51,107.43,107.45,20900.0,79.1104,79.1325,79.0736,79.0883,20900.0
2014-06-12 12:35:00,107.45,107.5,107.39,107.4,49700.0,79.0883,79.1252,79.0442,79.0515,49700.0
2014-06-12 12:40:00,107.39,107.39,107.26,107.26,52200.0,79.0442,79.0442,78.9485,78.9485,52200.0
2014-06-12 12:45:00,107.25,107.29,107.23,107.24,21700.0,78.9411,78.9706,78.9264,78.9338,21700.0
2014-06-12 12:50:00,107.25,107.26,106.92,106.95,82100.0,78.9411,78.9485,78.6982,78.7203,82100.0
2014-06-12 12:55:00,106.95,107.08,106.95,107.02,69100.0,78.7203,78.816,78.7203,78.7718,69100.0
2014-06-12 13:00:00,107.02,107.03,106.93,106.94,47500.0,78.7718,78.7792,78.7056,78.713,47500.0
2014-06-12 13:05:00,106.95,107.03,106.9,107.02,46700.0,78.7203,78.7792,78.6835,78.7718,46700.0
2014-06-12 13:10:00,107.02,107.07,106.91,106.91,34300.0,78.7718,78.8087,78.6909,78.6909,34300.0
2014-06-12 13:15:00,106.92,106.97,106.86,106.88,90000.0,78.6982,78.735,78.6541,78.6688,90000.0
2014-06-12 13:20:00,106.88,106.93,106.84,106.92,42500.0,78.6688,78.7056,78.6394,78.6982,42500.0
2014-06-12 13:25:00,106.91,106.94,106.8,106.82,27200.0,78.6909,78.713,78.6099,78.6246,27200.0
2014-06-12 13:30:00,106.82,106.83,106.65,106.69,39500.0,78.6246,78.632,78.4995,78.529,39500.0
2014-06-12 13:35:00,106.69,106.74,106.64,106.67,63300.0,78.529,78.5658,78.4922,78.5142,63300.0
2014-06-12 13:40:00,106.67,106.74,106.65,106.73,68700.0,78.5142,78.5658,78.4995,78.5584,68700.0
2014-06-12 13:45:00,106.74,106.75,106.45,106.48,82500.0,78.5658,78.5731,78.3523,78.3744,82500.0
2014-06-12 13:50:00,106.48,106.48,106.29,106.29,57900.0,78.3744,78.3744,78.2345,78.2345,57900.0
2014-06-12 13:55:00,106.29,106.31,106.14,106.23,92200.0,78.2345,78.2493,78.1241,78.1904,92200.0
2014-06-12 14:00:00,106.22,106.41,106.18,106.41,75500.0,78.183,78.3229,78.1536,78.3229,75500.0
2014-06-12 14:05:00,106.4,106.44,106.35,106.4,49900.0,78.3155,78.3449,78.2787,78.3155,49900.0
2014-06-12 14:10:00,106.41,106.53,106.4,106.5,60700.0,78.3229,78.4112,78.3155,78.3891,60700.0
2014-06-12 14:15:00,106.5,106.62,106.45,106.61,44000.0,78.3891,78.4774,78.3523,78.4701,44000.0
2014-06-12 14:20:00,106.61,106.7,106.59,106.6,73800.0,78.4701,78.5363,78.4553,78.4627,73800.0
2014-06-12 14:25:00,106.61,106.66,106.57,106.66,46100.0,78.4701,78.5069,78.4406,78.5069,46100.0
2014-06-12 14:30:00,106.66,106.68,106.53,106.55,38600.0,78.5069,78.5216,78.4112,78.4259,38600.0
2014-06-12 14:35:00,106.55,106.57,106.5,106.53,42000.0,78.4259,78.4406,78.3891,78.4112,42000.0
2014-06-12 14:40:00,106.53,106.6,106.49,106.5,70300.0,78.4112,78.4627,78.3817,78.3891,70300.0
2014-06-12 14:45:00,106.51,106.51,106.45,106.5,36800.0,78.3965,78.3965,78.3523,78.3891,36800.0
2014-06-12 14:50:00,106.5,106.5,106.38,106.42,45600.0,78.3891,78.3891,78.3008,78.3302,45600.0
2014-06-12 14:55:00,106.43,106.47,106.39,106.4,42500.0,78.3376,78.367,78.3081,78.3155,42500.0
2014-06-12 15:00:00,106.39,106.4,106.31,106.34,46800.0,78.3081,78.3155,78.2493,78.2713,46800.0
2014-06-12 15:05:00,106.34,106.39,106.32,106.33,44000.0,78.2713,78.3081,78.2566,78.264,44000.0
2014-06-12 15:10:00,106.32,106.32,106.19,106.28,63500.0,78.2566,78.2566,78.1609,78.2272,63500.0
2014-06-12 15:15:00,106.29,106.41,106.28,106.39,40800.0,78.2345,78.3229,78.2272,78.3081,40800.0
2014-06-12 15:20:00,106.39,106.57,106.38,106.52,52400.0,78.3081,78.4406,78.3008,78.4038,52400.0
2014-06-12 15:25:00,106.52,106.52,106.34,106.43,46300.0,78.4038,78.4038,78.2713,78.3376,46300.0
2014-06-12 15:30:00,106.42,106.45,106.31,106.32,82900.0,78.3302,78.3523,78.2493,78.2566,82900.0
2014-06-12 15:35:00,106.32,106.35,106.21,106.23,105700.0,78.2566,78.2787,78.1757,78.1904,105700.0
2014-06-12 15:40:00,106.23,106.4,106.23,106.4,112100.0,78.1904,78.3155,78.1904,78.3155,112100.0
2014-06-12 15:45:00,106.41,106.47,106.32,106.35,128700.0,78.3229,78.367,78.2566,78.2787,128700.0
2014-06-12 15:50:00,106.35,106.5,106.34,106.45,99800.0,78.2787,78.3891,78.2713,78.3523,99800.0
2014-06-12 15:55:00,106.45,106.45,106.28,106.33,335100.0,78.3523,78.3523,78.2272,78.264,335100.0
2014-06-13 09:30:00,106.9,106.91,106.34,106.43,109000.0,78.6835,78.6909,78.2713,78.3376,109000.0
2014-06-13 09:35:00,106.45,106.49,106.02,106.1,48000.0,78.3523,78.3817,78.0358,78.0947,48000.0
2014-06-13 09:40:00,106.12,106.55,106.09,106.45,28700.0,78.1094,78.4259,78.0873,78.3523,28700.0
2014-06-13 09:45:00,106.43,106.54,106.33,106.36,34900.0,78.3376,78.4185,78.264,78.2861,34900.0
2014-06-13 09:50:00,106.35,106.55,106.35,106.54,36900.0,78.2787,78.4259,78.2787,78.4185,36900.0
2014-06-13 09:55:00,106.51,106.51,106.08,106.18,45500.0,78.3965,78.3965,78.08,78.1536,45500.0
2014-06-13 10:00:00,106.18,106.27,106.11,106.17,42700.0,78.1536,78.2198,78.102,78.1462,42700.0
2014-06-13 10:05:00,106.23,106.27,106.03,106.13,44500.0,78.1904,78.2198,78.0432,78.1168,44500.0
2014-06-13 10:10:00,106.14,106.26,106.1,106.12,27700.0,78.1241,78.2125,78.0947,78.1094,27700.0
2014-06-13 10:15:00,106.13,106.4,106.09,106.37,51400.0,78.1168,78.3155,78.0873,78.2934,51400.0
2014-06-13 10:20:00,106.39,106.46,106.34,106.41,29000.0,78.3081,78.3597,78.2713,78.3229,29000.0
2014-06-13 10:25:00,106.42,106.42,106.24,106.42,40400.0,78.3302,78.3302,78.1977,78.3302,40400.0
2014-06-13 10:30:00,106.43,106.56,106.31,106.54,29400.0,78.3376,78.4333,78.2493,78.4185,29400.0
2014-06-13 10:35:00,106.53,106.61,106.44,106.5,36200.0,78.4112,78.4701,78.3449,78.3891,36200.0
2014-06-13 10:40:00,106.49,106.59,106.48,106.59,26500.0,78.3817,78.4553,78.3744,78.4553,26500.0
2014-06-13 10:45:00,106.59,106.7,106.56,106.64,31000.0,78.4553,78.5363,78.4333,78.4922,31000.0
2014-06-13 10:50:00,106.65,106.8,106.63,106.78,33600.0,78.4995,78.6099,78.4848,78.5952,33600.0
2014-06-13 10:55:00,106.79,106.96,106.78,106.96,37100.0,78.6026,78.7277,78.5952,78.7277,37100.0
2014-06-13 11:00:00,106.97,107.0,106.91,107.0,38900.0,78.735,78.7571,78.6909,78.7571,38900.0
2014-06-13 11:05:00,107.01,107.1,106.96,107.01,29400.0,78.7645,78.8307,78.7277,78.7645,29400.0
2014-06-13 11:10:00,107.01,107.08,106.95,107.01,38400.0,78.7645,78.816,78.7203,78.7645,38400.0
2014-06-13 11:15:00,107.0,107.14,107.0,107.07,20700.0,78.7571,78.8602,78.7571,78.8087,20700.0
2014-06-13 11:20:00,107.09,107.09,106.9,106.95,26000.0,78.8234,78.8234,78.6835,78.7203,26000.0
2014-06-13 11:25:00,106.94,107.09,106.94,107.04,22400.0,78.713,78.8234,78.713,78.7866,22400.0
2014-06-13 11:30:00,107.05,107.15,107.04,107.05,25000.0,78.7939,78.8675,78.7866,78.7939,25000.0
2014-06-13 11:35:00,107.05,107.1,107.0,107.04,50600.0,78.7939,78.8307,78.7571,78.7866,50600.0
2014-06-13 11:40:00,107.05,107.1,107.01,107.1,26300.0,78.7939,78.8307,78.7645,78.8307,26300.0
2014-06-13 11:45:00,107.11,107.14,107.05,107.12,32300.0,78.8381,78.8602,78.7939,78.8455,32300.0
2014-06-13 11:50:00,107.12,107.12,107.03,107.03,134200.0,78.8455,78.8455,78.7792,78.7792,134200.0
2014-06-13 11:55:00,107.01,107.01,106.82,106.84,33600.0,78.7645,78.7645,78.6246,78.6394,33600.0
2014-06-13 12:00:00,106.85,106.93,106.84,106.92,42200.0,78.6467,78.7056,78.6394,78.6982,42200.0
2014-06-13 12:05:00,106.91,106.93,106.89,106.9,53300.0,78.6909,78.7056,78.6762,78.6835,53300.0
2014-06-13 12:10:00,106.91,106.99,106.89,106.96,34300.0,78.6909,78.7498,78.6762,78.7277,34300.0
2014-06-13 12:15:00,106.95,107.06,106.94,107.05,20600.0,78.7203,78.8013,78.713,78.7939,20600.0
2014-06-13 12:20:00,107.05,107.12,107.04,107.09,40600.0,78.7939,78.8455,78.7866,78.8234,40600.0
2014-06-13 12:25:00,107.11,107.27,107.11,107.27,63900.0,78.8381,78.9559,78.8381,78.9559,63900.0
2014-06-13 12:30:00,107.27,107.29,107.22,107.23,20800.0,78.9559,78.9706,78.9191,78.9264,20800.0
2014-06-13 12:35:00,107.23,107.27,107.21,107.24,24700.0,78.9264,78.9559,78.9117,78.9338,24700.0
2014-06-13 12:40:00,107.23,107.27,107.1,107.12,20200.0,78.9264,78.9559,78.8307,78.8455,20200.0
2014-06-13 12:45:00,107.11,107.22,107.11,107.17,64900.0,78.8381,78.9191,78.8381,78.8823,64900.0
2014-06-13 12:50:00,107.17,107.38,107.17,107.35,40900.0,78.8823,79.0368,78.8823,79.0147,40900.0
2014-06-13 12:55:00,107.35,107.41,107.34,107.37,29700.0,79.0147,79.0589,79.0074,79.0295,29700.0
2014-06-13 13:00:00,107.38,107.47,107.35,107.43,48400.0,79.0368,79.1031,79.0147,79.0736,48400.0
2014-06-13 13:05:00,107.44,107.45,107.37,107.42,32300.0,79.081,79.0883,79.0295,79.0663,32300.0
2014-06-13 13:10:00,107.44,107.45,107.35,107.42,28900.0,79.081,79.0883,79.0147,79.0663,28900.0
2014-06-13 13:15:00,107.41,107.48,107.37,107.47,18600.0,79.0589,79.1104,79.0295,79.1031,18600.0
2014-06-13 13:20:00,107.48,107.52,107.31,107.31,36700.0,79.1104,79.1399,78.9853,78.9853,36700.0
2014-06-13 13:25:00,107.3,107.39,107.25,107.38,25500.0,78.9779,79.0442,78.9411,79.0368,25500.0
2014-06-13 13:30:00,107.38,107.42,107.34,107.42,26400.0,79.0368,79.0663,79.0074,79.0663,26400.0
2014-06-13 13:35:00,107.43,107.5,107.43,107.5,23500.0,79.0736,79.1252,79.0736,79.1252,23500.0
2014-06-13 13:40:00,107.5,107.52,107.45,107.48,38000.0,79.1252,79.1399,79.0883,79.1104,38000.0
2014-06-13 13:45:00,107.48,107.51,107.46,107.49,27000.0,79.1104,79.1325,79.0957,79.1178,27000.0
2014-06-13 13:50:00,107.48,107.52,107.43,107.46,53300.0,79.1104,79.1399,79.0736,79.0957,53300.0
2014-06-13 13:55:00,107.46,107.49,107.41,107.46,59800.0,79.0957,79.1178,79.0589,79.0957,59800.0
2014-06-13 14:00:00,107.47,107.51,107.45,107.48,18500.0,79.1031,79.1325,79.0883,79.1104,18500.0
2014-06-13 14:05:00,107.46,107.55,107.45,107.54,31100.0,79.0957,79.162,79.0883,79.1546,31100.0
2014-06-13 14:10:00,107.53,107.6,107.5,107.59,22600.0,79.1472,79.1988,79.1252,79.1914,22600.0
2014-06-13 14:15:00,107.59,107.7,107.59,107.7,30600.0,79.1914,79.2724,79.1914,79.2724,30600.0
2014-06-13 14:20:00,107.69,107.73,107.66,107.67,25900.0,79.265,79.2944,79.2429,79.2503,25900.0
2014-06-13 14:25:00,107.67,107.71,107.66,107.69,29100.0,79.2503,79.2797,79.2429,79.265,29100.0
2014-06-13 14:30:00,107.72,107.79,107.66,107.68,36300.0,79.2871,79.3386,79.2429,79.2576,36300.0
2014-06-13 14:35:00,107.68,107.76,107.64,107.75,29000.0,79.2576,79.3165,79.2282,79.3092,29000.0
2014-06-13 14:40:00,107.76,107.81,107.72,107.81,31500.0,79.3165,79.3533,79.2871,79.3533,31500.0
2014-06-13 14:45:00,107.8,107.93,107.75,107.9,71600.0,79.346,79.4417,79.3092,79.4196,71600.0
2014-06-13 14:50:00,107.9,107.96,107.85,107.95,51300.0,79.4196,79.4637,79.3828,79.4564,51300.0
2014-06-13 14:55:00,107.94,107.94,107.85,107.87,44700.0,79.449,79.449,79.3828,79.3975,44700.0
2014-06-13 15:00:00,107.88,107.89,107.79,107.8,45800.0,79.4049,79.4122,79.3386,79.346,45800.0
2014-06-13 15:05:00,107.79,107.97,107.79,107.96,60600.0,79.3386,79.4711,79.3386,79.4637,60600.0
2014-06-13 15:10:00,107.96,108.03,107.96,108.0,70800.0,79.4637,79.5153,79.4637,79.4932,70800.0
2014-06-13 15:15:00,107.99,108.02,107.96,107.99,63000.0,79.4858,79.5079,79.4637,79.4858,63000.0
2014-06-13 15:20:00,107.99,107.99,107.86,107.88,57800.0,79.4858,79.4858,79.3901,79.4049,57800.0
2014-06-13 15:25:00,107.87,107.93,107.83,107.89,96800.0,79.3975,79.4417,79.368,79.4122,96800.0
2014-06-13 15:30:00,107.89,107.89,107.8,107.85,75300.0,79.4122,79.4122,79.346,79.3828,75300.0
2014-06-13 15:35:00,107.87,108.07,107.86,108.04,137900.0,79.3975,79.5447,79.3901,79.5226,137900.0
2014-06-13 15:40:00,108.03,108.04,107.93,107.94,83600.0,79.5153,79.5226,79.4417,79.449,83600.0
2014-06-13 15:45:00,107.93,108.04,107.9,108.04,112200.0,79.4417,79.5226,79.4196,79.5226,112200.0
2014-06-13 15:50:00,108.03,108.23,108.02,108.2,252500.0,79.5153,79.6625,79.5079,79.6404,252500.0
2014-06-13 15:55:00,108.2,108.27,108.13,108.25,411300.0,79.6404,79.6919,79.5889,79.6772,411300.0
2014-06-16 09:30:00,107.8,107.88,107.5,107.5,139100.0,79.346,79.4049,79.1252,79.1252,139100.0
2014-06-16 09:35:00,107.51,107.71,107.48,107.58,87200.0,79.1325,79.2797,79.1104,79.184,87200.0
2014-06-16 09:40:00,107.62,107.77,107.5,107.69,57500.0,79.2135,79.3239,79.1252,79.265,57500.0
2014-06-16 09:45:00,107.68,107.72,107.37,107.37,62000.0,79.2576,79.2871,79.0295,79.0295,62000.0
2014-06-16 09:50:00,107.38,107.49,107.27,107.3,34100.0,79.0368,79.1178,78.9559,78.9779,34100.0
2014-06-16 09:55:00,107.3,107.5,107.26,107.27,54800.0,78.9779,79.1252,78.9485,78.9559,54800.0
2014-06-16 10:00:00,107.25,107.4,107.13,107.38,58100.0,78.9411,79.0515,78.8528,79.0368,58100.0
2014-06-16 10:05:00,107.39,107.5,107.33,107.48,50100.0,79.0442,79.1252,79.0,79.1104,50100.0
2014-06-16 10:10:00,107.49,107.5,107.35,107.36,29100.0,79.1178,79.1252,79.0147,79.0221,29100.0
2014-06-16 10:15:00,107.37,107.39,107.3,107.39,25600.0,79.0295,79.0442,78.9779,79.0442,25600.0
2014-06-16 10:20:00,107.39,107.41,107.29,107.31,26000.0,79.0442,79.0589,78.9706,78.9853,26000.0
2014-06-16 10:25:00,107.32,107.39,107.29,107.33,47900.0,78.9927,79.0442,78.9706,79.0,47900.0
2014-06-16 10:30:00,107.33,107.41,107.27,107.34,45300.0,79.0,79.0589,78.9559,79.0074,45300.0
2014-06-16 10:35:00,107.34,107.44,107.29,107.34,23800.0,79.0074,79.081,78.9706,79.0074,23800.0
2014-06-16 10:40:00,107.33,107.39,107.28,107.38,25700.0,79.0,79.0442,78.9632,79.0368,25700.0
2014-06-16 10:45:00,107.38,107.42,107.2,107.26,47000.0,79.0368,79.0663,78.9043,78.9485,47000.0
2014-06-16 10:50:00,107.27,107.33,107.19,107.25,40500.0,78.9559,79.0,78.897,78.9411,40500.0
2014-06-16 10:55:00,107.25,107.3,107.2,107.24,22400.0,78.9411,78.9779,78.9043,78.9338,22400.0
2014-06-16 11:00:00,107.24,107.29,107.16,107.17,49700.0,78.9338,78.9706,78.8749,78.8823,49700.0
2014-06-16 11:05:00,107.17,107.17,106.93,106.97,50700.0,78.8823,78.8823,78.7056,78.735,50700.0
2014-06-16 11:10:00,106.96,106.97,106.8,106.87,72400.0,78.7277,78.735,78.6099,78.6614,72400.0
2014-06-16 11:15:00,106.87,106.88,106.7,106.75,48000.0,78.6614,78.6688,78.5363,78.5731,48000.0
2014-06-16 11:20:00,106.76,106.89,106.71,106.89,35200.0,78.5805,78.6762,78.5437,78.6762,35200.0
2014-06-16 11:25:00,106.91,106.94,106.8,106.9,26000.0,78.6909,78.713,78.6099,78.6835,26000.0
2014-06-16 11:30:00,106.89,106.9,106.81,106.81,37400.0,78.6762,78.6835,78.6173,78.6173,37400.0
2014-06-16 11:35:00,106.82,106.82,106.67,106.73,41500.0,78.6246,78.6246,78.5142,78.5584,41500.0
2014-06-16 11:40:00,106.72,106.75,106.63,106.69,33100.0,78.551,78.5731,78.4848,78.529,33100.0
2014-06-16 11:45:00,106.67,106.77,106.67,106.7,27200.0,78.5142,78.5878,78.5142,78.5363,27200.0
2014-06-16 11:50:00,106.7,106.78,106.66,106.75,24100.0,78.5363,78.5952,78.5069,78.5731,24100.0
2014-06-16 11:55:00,106.76,106.8,106.71,106.77,31500.0,78.5805,78.6099,78.5437,78.5878,31500.0
2014-06-16 12:00:00,106.77,106.83,106.7,106.74,45700.0,78.5878,78.632,78.5363,78.5658,45700.0
2014-06-16 12:05:00,106.74,106.83,106.74,106.8,39000.0,78.5658,78.632,78.5658,78.6099,39000.0
2014-06-16 12:10:00,106.81,106.9,106.77,106.9,78100.0,78.6173,78.6835,78.5878,78.6835,78100.0
2014-06-16 12:15:00,106.92,107.03,106.91,106.96,23700.0,78.6982,78.7792,78.6909,78.7277,23700.0
2014-06-16 12:20:00,106.95,107.09,106.94,107.05,79500.0,78.7203,78.8234,78.713,78.7939,79500.0
2014-06-16 12:25:00,107.05,107.06,107.01,107.05,39000.0,78.7939,78.8013,78.7645,78.7939,39000.0
2014-06-16 12:30:00,107.05,107.05,106.96,107.0,22400.0,78.7939,78.7939,78.7277,78.7571,22400.0
2014-06-16 12:35:00,107.01,107.01,106.97,106.98,22200.0,78.7645,78.7645,78.735,78.7424,22200.0
2014-06-16 12:40:00,106.98,107.01,106.97,106.98,25500.0,78.7424,78.7645,78.735,78.7424,25500.0
2014-06-16 12:45:00,106.98,107.01,106.95,106.97,35000.0,78.7424,78.7645,78.7203,78.735,35000.0
2014-06-16 12:50:00,106.97,107.11,106.97,107.1,25000.0,78.735,78.8381,78.735,78.8307,25000.0
2014-06-16 12:55:00,107.11,107.19,107.1,107.19,28900.0,78.8381,78.897,78.8307,78.897,28900.0
2014-06-16 13:00:00,107.2,107.25,107.14,107.25,69100.0,78.9043,78.9411,78.8602,78.9411,69100.0
2014-06-16 13:05:00,107.24,107.35,107.2,107.3,27800.0,78.9338,79.0147,78.9043,78.9779,27800.0
2014-06-16 13:10:00,107.3,107.3,107.23,107.27,16000.0,78.9779,78.9779,78.9264,78.9559,16000.0
2014-06-16 13:15:00,107.27,107.27,107.15,107.16,18000.0,78.9559,78.9559,78.8675,78.8749,18000.0
2014-06-16 13:20:00,107.14,107.2,107.14,107.17,26000.0,78.8602,78.9043,78.8602,78.8823,26000.0
2014-06-16 13:25:00,107.17,107.22,107.15,107.15,34200.0,78.8823,78.9191,78.8675,78.8675,34200.0
2014-06-16 13:30:00,107.15,107.31,107.15,107.31,22300.0,78.8675,78.9853,78.8675,78.9853,22300.0
2014-06-16 13:35:00,107.31,107.34,107.21,107.21,23700.0,78.9853,79.0074,78.9117,78.9117,23700.0
2014-06-16 13:40:00,107.22,107.24,107.15,107.23,40800.0,78.9191,78.9338,78.8675,78.9264,40800.0
2014-06-16 13:45:00,107.22,107.23,107.08,107.08,44400.0,78.9191,78.9264,78.816,78.816,44400.0
2014-06-16 13:50:00,107.09,107.15,107.01,107.01,30600.0,78.8234,78.8675,78.7645,78.7645,30600.0
2014-06-16 13:55:00,107.01,107.03,106.92,106.94,33200.0,78.7645,78.7792,78.6982,78.713,33200.0
2014-06-16 14:00:00,106.95,107.07,106.94,107.05,23900.0,78.7203,78.8087,78.713,78.7939,23900.0
2014-06-16 14:05:00,107.05,107.06,106.96,106.96,30400.0,78.7939,78.8013,78.7277,78.7277,30400.0
2014-06-16 14:10:00,106.98,107.01,106.96,106.97,30200.0,78.7424,78.7645,78.7277,78.735,30200.0
2014-06-16 14:15:00,106.96,106.97,106.92,106.92,15400.0,78.7277,78.735,78.6982,78.6982,15400.0
2014-06-16 14:20:00,106.92,107.03,106.91,106.98,28200.0,78.6982,78.7792,78.6909,78.7424,28200.0
2014-06-16 14:25:00,106.99,107.0,106.92,106.94,43200.0,78.7498,78.7571,78.6982,78.713,43200.0
2014-06-16 14:30:00,106.95,106.95,106.91,106.92,34800.0,78.7203,78.7203,78.6909,78.6982,34800.0
2014-06-16 14:35:00,106.92,106.98,106.92,106.94,25200.0,78.6982,78.7424,78.6982,78.713,25200.0
2014-06-16 14:40:00,106.94,106.94,106.87,106.9,26200.0,78.713,78.713,78.6614,78.6835,26200.0
2014-06-16 14:45:00,106.91,106.92,106.87,106.91,26100.0,78.6909,78.6982,78.6614,78.6909,26100.0
2014-06-16 14:50:00,106.92,106.92,106.88,106.88,24200.0,78.6982,78.6982,78.6688,78.6688,24200.0
2014-06-16 14:55:00,106.87,106.88,106.78,106.81,36000.0,78.6614,78.6688,78.5952,78.6173,36000.0
2014-06-16 15:00:00,106.79,106.8,106.72,106.8,47400.0,78.6026,78.6099,78.551,78.6099,47400.0
2014-06-16 15:05:00,106.8,106.86,106.77,106.85,52900.0,78.6099,78.6541,78.5878,78.6467,52900.0
2014-06-16 15:10:00,106.85,106.95,106.84,106.87,43300.0,78.6467,78.7203,78.6394,78.6614,43300.0
2014-06-16 15:15:00,106.88,106.92,106.79,106.89,56100.0,78.6688,78.6982,78.6026,78.6762,56100.0
2014-06-16 15:20:00,106.88,106.96,106.82,106.84,50800.0,78.6688,78.7277,78.6246,78.6394,50800.0
2014-06-16 15:25:00,106.83,106.9,106.83,106.9,33100.0,78.632,78.6835,78.632,78.6835,33100.0
2014-06-16 15:30:00,106.9,107.01,106.89,106.99,101200.0,78.6835,78.7645,78.6762,78.7498,101200.0
2014-06-16 15:35:00,107.0,107.04,106.98,107.04,51200.0,78.7571,78.7866,78.7424,78.7866,51200.0
2014-06-16 15:40:00,107.05,107.08,107.03,107.06,51400.0,78.7939,78.816,78.7792,78.8013,51400.0
2014-06-16 15:45:00,107.06,107.08,106.98,107.01,65300.0,78.8013,78.816,78.7424,78.7645,65300.0
2014-06-16 15:50:00,107.01,107.06,106.98,107.06,111900.0,78.7645,78.8013,78.7424,78.8013,111900.0
2014-06-16 15:55:00,107.06,107.09,107.0,107.04,159700.0,78.8013,78.8234,78.7571,78.7866,159700.0
2014-06-17 09:30:00,106.66,106.72,106.18,106.47,115800.0,78.5069,78.551,78.1536,78.367,115800.0
2014-06-17 09:35:00,106.5,106.92,106.47,106.57,28300.0,78.3891,78.6982,78.367,78.4406,28300.0
2014-06-17 09:40:00,106.6,106.88,106.6,106.83,38500.0,78.4627,78.6688,78.4627,78.632,38500.0
2014-06-17 09:45:00,106.88,106.88,106.58,106.58,44600.0,78.6688,78.6688,78.448,78.448,44600.0
2014-06-17 09:50:00,106.58,106.76,106.55,106.72,63600.0,78.448,78.5805,78.4259,78.551,63600.0
2014-06-17 09:55:00,106.72,106.99,106.65,106.86,68500.0,78.551,78.7498,78.4995,78.6541,68500.0
2014-06-17 10:00:00,106.91,107.13,106.76,107.11,83000.0,78.6909,78.8528,78.5805,78.8381,83000.0
2014-06-17 10:05:00,107.08,107.1,106.94,107.06,41800.0,78.816,78.8307,78.713,78.8013,41800.0
2014-06-17 10:10:00,107.09,107.19,106.95,106.95,74000.0,78.8234,78.897,78.7203,78.7203,74000.0
2014-06-17 10:15:00,106.95,106.97,106.85,106.89,33200.0,78.7203,78.735,78.6467,78.6762,33200.0
2014-06-17 10:20:00,106.89,107.03,106.89,107.03,21100.0,78.6762,78.7792,78.6762,78.7792,21100.0
2014-06-17 10:25:00,107.0,107.08,106.98,107.05,19800.0,78.7571,78.816,78.7424,78.7939,19800.0
2014-06-17 10:30:00,107.03,107.13,106.92,106.92,39600.0,78.7792,78.8528,78.6982,78.6982,39600.0
2014-06-17 10:35:00,106.93,106.93,106.83,106.83,24300.0,78.7056,78.7056,78.632,78.632,24300.0
2014-06-17 10:40:00,106.83,106.84,106.72,106.77,64800.0,78.632,78.6394,78.551,78.5878,64800.0
2014-06-17 10:45:00,106.75,106.75,106.54,106.64,50600.0,78.5731,78.5731,78.4185,78.4922,50600.0
2014-06-17 10:50:00,106.65,106.68,106.57,106.61,25600.0,78.4995,78.5216,78.4406,78.4701,25600.0
2014-06-17 10:55:00,106.59,106.65,106.55,106.61,33400.0,78.4553,78.4995,78.4259,78.4701,33400.0
2014-06-17 11:00:00,106.61,106.7,106.61,106.65,36300.0,78.4701,78.5363,78.4701,78.4995,36300.0
2014-06-17 11:05:00,106.66,106.7,106.51,106.52,48800.0,78.5069,78.5363,78.3965,78.4038,48800.0
2014-06-17 11:10:00,106.54,106.57,106.46,106.51,36500.0,78.4185,78.4406,78.3597,78.3965,36500.0
2014-06-17 11:15:00,106.52,106.55,106.46,106.5,24500.0,78.4038,78.4259,78.3597,78.3891,24500.0
2014-06-17 11:20:00,106.51,106.54,106.48,106.5,27900.0,78.3965,78.4185,78.3744,78.3891,27900.0
2014-06-17 11:25:00,106.5,106.58,106.48,106.57,24900.0,78.3891,78.448,78.3744,78.4406,24900.0
2014-06-17 11:30:00,106.58,106.67,106.56,106.64,29600.0,78.448,78.5142,78.4333,78.4922,29600.0
2014-06-17 11:35:00,106.64,106.68,106.49,106.5,33000.0,78.4922,78.5216,78.3817,78.3891,33000.0
2014-06-17 11:40:00,106.5,106.56,106.45,106.45,28500.0,78.3891,78.4333,78.3523,78.3523,28500.0
2014-06-17 11:45:00,106.45,106.59,106.44,106.58,42500.0,78.3523,78.4553,78.3449,78.448,42500.0
2014-06-17 11:50:00,106.58,106.61,106.48,106.49,24200.0,78.448,78.4701,78.3744,78.3817,24200.0
2014-06-17 11:55:00,106.49,106.52,106.46,106.5,34000.0,78.3817,78.4038,78.3597,78.3891,34000.0
2014-06-17 12:00:00,106.51,106.53,106.47,106.52,31500.0,78.3965,78.4112,78.367,78.4038,31500.0
2014-06-17 12:05:00,106.52,106.53,106.46,106.52,28000.0,78.4038,78.4112,78.3597,78.4038,28000.0
2014-06-17 12:10:00,106.52,106.58,106.47,106.47,38200.0,78.4038,78.448,78.367,78.367,38200.0
2014-06-17 12:15:00,106.47,106.51,106.43,106.44,15200.0,78.367,78.3965,78.3376,78.3449,15200.0
2014-06-17 12:20:00,106.44,106.51,106.44,106.46,21800.0,78.3449,78.3965,78.3449,78.3597,21800.0
2014-06-17 12:25:00,106.45,106.53,106.44,106.45,39800.0,78.3523,78.4112,78.3449,78.3523,39800.0
2014-06-17 12:30:00,106.45,106.51,106.45,106.46,18200.0,78.3523,78.3965,78.3523,78.3597,18200.0
2014-06-17 12:35:00,106.46,106.51,106.45,106.49,17300.0,78.3597,78.3965,78.3523,78.3817,17300.0
2014-06-17 12:40:00,106.5,106.57,106.49,106.57,22800.0,78.3891,78.4406,78.3817,78.4406,22800.0
2014-06-17 12:45:00,106.57,106.59,106.51,106.53,28700.0,78.4406,78.4553,78.3965,78.4112,28700.0
2014-06-17 12:50:00,106.53,106.55,106.47,106.5,26900.0,78.4112,78.4259,78.367,78.3891,26900.0
2014-06-17 12:55:00,106.5,106.51,106.42,106.42,20500.0,78.3891,78.3965,78.3302,78.3302,20500.0
2014-06-17 13:00:00,106.42,106.48,106.3,106.31,24700.0,78.3302,78.3744,78.2419,78.2493,24700.0
2014-06-17 13:05:00,106.3,106.32,106.18,106.21,36900.0,78.2419,78.2566,78.1536,78.1757,36900.0
2014-06-17 13:10:00,106.2,106.2,106.14,106.16,32500.0,78.1683,78.1683,78.1241,78.1388,32500.0
2014-06-17 13:15:00,106.16,106.18,106.12,106.15,25400.0,78.1388,78.1536,78.1094,78.1315,25400.0
2014-06-17 13:20:00,106.14,106.19,106.01,106.05,49000.0,78.1241,78.1609,78.0284,78.0579,49000.0
2014-06-17 13:25:00,106.05,106.08,106.01,106.04,36100.0,78.0579,78.08,78.0284,78.0505,36100.0
2014-06-17 13:30:00,106.03,106.21,106.02,106.11,33700.0,78.0432,78.1757,78.0358,78.102,33700.0
2014-06-17 13:35:00,106.12,106.18,106.07,106.18,34300.0,78.1094,78.1536,78.0726,78.1536,34300.0
2014-06-17 13:40:00,106.18,106.24,106.14,106.23,43400.0,78.1536,78.1977,78.1241,78.1904,43400.0
2014-06-17 13:45:00,106.24,106.32,106.18,106.23,52800.0,78.1977,78.2566,78.1536,78.1904,52800.0
2014-06-17 13:50:00,106.25,106.32,106.22,106.32,28200.0,78.2051,78.2566,78.183,78.2566,28200.0
2014-06-17 13:55:00,106.33,106.41,106.32,106.4,21900.0,78.264,78.3229,78.2566,78.3155,21900.0
2014-06-17 14:00:00,106.4,106.4,106.24,106.26,30400.0,78.3155,78.3155,78.1977,78.2125,30400.0
2014-06-17 14:05:00,106.25,106.27,106.21,106.25,24000.0,78.2051,78.2198,78.1757,78.2051,24000.0
2014-06-17 14:10:00,106.23,106.23,106.09,106.13,60700.0,78.1904,78.1904,78.0873,78.1168,60700.0
2014-06-17 14:15:00,106.13,106.18,106.1,106.14,35400.0,78.1168,78.1536,78.0947,78.1241,35400.0
2014-06-17 14:20:00,106.14,106.18,106.11,106.14,73500.0,78.1241,78.1536,78.102,78.1241,73500.0
2014-06-17 14:25:00,106.14,106.25,106.14,106.23,22000.0,78.1241,78.2051,78.1241,78.1904,22000.0
2014-06-17 14:30:00,106.23,106.26,106.15,106.18,23800.0,78.1904,78.2125,78.1315,78.1536,23800.0
2014-06-17 14:35:00,106.19,106.2,106.14,106.15,29400.0,78.1609,78.1683,78.1241,78.1315,29400.0
2014-06-17 14:40:00,106.15,106.18,106.13,106.15,22000.0,78.1315,78.1536,78.1168,78.1315,22000.0
2014-06-17 14:45:00,106.16,106.26,106.16,106.17,53800.0,78.1388,78.2125,78.1388,78.1462,53800.0
2014-06-17 14:50:00,106.16,106.23,106.14,106.21,26000.0,78.1388,78.1904,78.1241,78.1757,26000.0
2014-06-17 14:55:00,106.2,106.32,106.2,106.31,22800.0,78.1683,78.2566,78.1683,78.2493,22800.0
2014-06-17 15:00:00,106.3,106.37,106.28,106.3,43700.0,78.2419,78.2934,78.2272,78.2419,43700.0
2014-06-17 15:05:00,106.3,106.34,106.27,106.28,33600.0,78.2419,78.2713,78.2198,78.2272,33600.0
2014-06-17 15:10:00,106.28,106.31,106.24,106.26,35200.0,78.2272,78.2493,78.1977,78.2125,35200.0
2014-06-17 15:15:00,106.26,106.27,106.15,106.17,57000.0,78.2125,78.2198,78.1315,78.1462,57000.0
2014-06-17 15:20:00,106.18,106.25,106.16,106.16,109700.0,78.1536,78.2051,78.1388,78.1388,109700.0
2014-06-17 15:25:00,106.16,106.21,106.14,106.19,56300.0,78.1388,78.1757,78.1241,78.1609,56300.0
2014-06-17 15:30:00,106.19,106.3,106.17,106.3,72500.0,78.1609,78.2419,78.1462,78.2419,72500.0
2014-06-17 15:35:00,106.29,106.3,106.11,106.12,136400.0,78.2345,78.2419,78.102,78.1094,136400.0
2014-06-17 15:40:00,106.13,106.24,106.12,106.2,122800.0,78.1168,78.1977,78.1094,78.1683,122800.0
2014-06-17 15:45:00,106.2,106.21,106.1,106.14,123800.0,78.1683,78.1757,78.0947,78.1241,123800.0
2014-06-17 15:50:00,106.13,106.14,106.03,106.09,149300.0,78.1168,78.1241,78.0432,78.0873,149300.0
2014-06-17 15:55:00,106.09,106.14,106.03,106.14,313900.0,78.0873,78.1241,78.0432,78.1241,313900.0
2014-06-18 09:30:00,106.09,106.22,105.6,105.99,182300.0,78.0873,78.183,77.7267,78.0137,182300.0
2014-06-18 09:35:00,106.0,106.45,105.99,106.45,93600.0,78.0211,78.3523,78.0137,78.3523,93600.0
2014-06-18 09:40:00,106.48,106.66,106.19,106.2,137000.0,78.3744,78.5069,78.1609,78.1683,137000.0
2014-06-18 09:45:00,106.2,106.53,106.06,106.4,108500.0,78.1683,78.4112,78.0652,78.3155,108500.0
2014-06-18 09:50:00,106.39,106.69,106.18,106.69,60900.0,78.3081,78.529,78.1536,78.529,60900.0
2014-06-18 09:55:00,106.71,106.81,106.67,106.7,66500.0,78.5437,78.6173,78.5142,78.5363,66500.0
2014-06-18 10:00:00,106.71,106.73,106.33,106.35,89200.0,78.5437,78.5584,78.264,78.2787,89200.0
2014-06-18 10:05:00,106.34,106.36,106.15,106.21,69000.0,78.2713,78.2861,78.1315,78.1757,69000.0
2014-06-18 10:10:00,106.22,106.35,106.21,106.32,79900.0,78.183,78.2787,78.1757,78.2566,79900.0
2014-06-18 10:15:00,106.3,106.48,106.28,106.29,91500.0,78.2419,78.3744,78.2272,78.2345,91500.0
2014-06-18 10:20:00,106.31,106.31,106.16,106.17,37600.0,78.2493,78.2493,78.1388,78.1462,37600.0
2014-06-18 10:25:00,106.19,106.25,106.1,106.12,42300.0,78.1609,78.2051,78.0947,78.1094,42300.0
2014-06-18 10:30:00,106.12,106.18,105.95,105.98,102200.0,78.1094,78.1536,77.9843,78.0064,102200.0
2014-06-18 10:35:00,105.99,106.06,105.94,105.98,92400.0,78.0137,78.0652,77.9769,78.0064,92400.0
2014-06-18 10:40:00,105.99,106.06,105.92,106.06,93400.0,78.0137,78.0652,77.9622,78.0652,93400.0
2014-06-18 10:45:00,106.07,106.13,106.02,106.03,49400.0,78.0726,78.1168,78.0358,78.0432,49400.0
2014-06-18 10:50:00,106.03,106.04,105.88,106.0,59400.0,78.0432,78.0505,77.9328,78.0211,59400.0
2014-06-18 10:55:00,106.01,106.04,105.88,105.89,43800.0,78.0284,78.0505,77.9328,77.9401,43800.0
2014-06-18 11:00:00,105.88,105.88,105.74,105.78,49200.0,77.9328,77.9328,77.8297,77.8591,49200.0
2014-06-18 11:05:00,105.76,105.81,105.67,105.67,37600.0,77.8444,77.8812,77.7782,77.7782,37600.0
2014-06-18 11:10:00,105.67,105.73,105.62,105.66,85700.0,77.7782,77.8223,77.7414,77.7708,85700.0
2014-06-18 11:15:00,105.65,105.66,105.6,105.64,30900.0,77.7635,77.7708,77.7267,77.7561,30900.0
2014-06-18 11:20:00,105.65,105.68,105.64,105.65,22900.0,77.7635,77.7855,77.7561,77.7635,22900.0
2014-06-18 11:25:00,105.66,105.67,105.61,105.67,54400.0,77.7708,77.7782,77.734,77.7782,54400.0
2014-06-18 11:30:00,105.67,105.7,105.64,105.68,31900.0,77.7782,77.8003,77.7561,77.7855,31900.0
2014-06-18 11:35:00,105.68,105.69,105.64,105.65,72600.0,77.7855,77.7929,77.7561,77.7635,72600.0
2014-06-18 11:40:00,105.64,105.86,105.64,105.86,31700.0,77.7561,77.918,77.7561,77.918,31700.0
2014-06-18 11:45:00,105.86,105.86,105.81,105.83,18600.0,77.918,77.918,77.8812,77.896,18600.0
2014-06-18 11:50:00,105.83,105.83,105.76,105.76,24800.0,77.896,77.896,77.8444,77.8444,24800.0
2014-06-18 11:55:00,105.76,105.82,105.76,105.81,21800.0,77.8444,77.8886,77.8444,77.8812,21800.0
2014-06-18 12:00:00,105.82,105.82,105.75,105.77,25800.0,77.8886,77.8886,77.8371,77.8518,25800.0
2014-06-18 12:05:00,105.77,105.8,105.72,105.75,623700.0,77.8518,77.8739,77.815,77.8371,623700.0
2014-06-18 12:10:00,105.74,105.8,105.74,105.76,25500.0,77.8297,77.8739,77.8297,77.8444,25500.0
2014-06-18 12:15:00,105.77,105.79,105.73,105.73,31900.0,77.8518,77.8665,77.8223,77.8223,31900.0
2014-06-18 12:20:00,105.73,105.77,105.65,105.76,28100.0,77.8223,77.8518,77.7635,77.8444,28100.0
2014-06-18 12:25:00,105.77,105.79,105.59,105.59,24300.0,77.8518,77.8665,77.7193,77.7193,24300.0
2014-06-18 12:30:00,105.59,105.6,105.45,105.47,37800.0,77.7193,77.7267,77.6163,77.631,37800.0
2014-06-18 12:35:00,105.48,105.56,105.44,105.52,49000.0,77.6383,77.6972,77.6089,77.6678,49000.0
2014-06-18 12:40:00,105.52,105.61,105.5,105.59,53800.0,77.6678,77.734,77.6531,77.7193,53800.0
2014-06-18 12:45:00,105.61,105.72,105.6,105.68,24500.0,77.734,77.815,77.7267,77.7855,24500.0
2014-06-18 12:50:00,105.69,105.74,105.67,105.71,36500.0,77.7929,77.8297,77.7782,77.8076,36500.0
2014-06-18 12:55:00,105.7,105.73,105.68,105.73,14700.0,77.8003,77.8223,77.7855,77.8223,14700.0
2014-06-18 13:00:00,105.72,105.77,105.68,105.77,41600.0,77.815,77.8518,77.7855,77.8518,41600.0
2014-06-18 13:05:00,105.77,105.88,105.76,105.84,59700.0,77.8518,77.9328,77.8444,77.9033,59700.0
2014-06-18 13:10:00,105.85,105.88,105.79,105.81,37800.0,77.9107,77.9328,77.8665,77.8812,37800.0
2014-06-18 13:15:00,105.8,105.84,105.79,105.81,29000.0,77.8739,77.9033,77.8665,77.8812,29000.0
2014-06-18 13:20:00,105.79,106.0,105.79,105.99,52900.0,77.8665,78.0211,77.8665,78.0137,52900.0
2014-06-18 13:25:00,105.98,105.98,105.8,105.82,26700.0,78.0064,78.0064,77.8739,77.8886,26700.0
2014-06-18 13:30:00,105.82,105.82,105.7,105.74,31600.0,77.8886,77.8886,77.8003,77.8297,31600.0
2014-06-18 13:35:00,105.74,105.77,105.66,105.7,35700.0,77.8297,77.8518,77.7708,77.8003,35700.0
2014-06-18 13:40:00,105.7,105.75,105.66,105.7,22500.0,77.8003,77.8371,77.7708,77.8003,22500.0
2014-06-18 13:45:00,105.69,105.69,105.62,105.69,25000.0,77.7929,77.7929,77.7414,77.7929,25000.0
2014-06-18 13:50:00,105.69,105.88,105.69,105.86,60400.0,77.7929,77.9328,77.7929,77.918,60400.0
2014-06-18 13:55:00,105.87,105.89,105.78,105.81,20500.0,77.9254,77.9401,77.8591,77.8812,20500.0
2014-06-18 14:00:00,105.78,105.97,105.67,105.91,129800.0,77.8591,77.999,77.7782,77.9548,129800.0
2014-06-18 14:05:00,105.91,105.95,105.67,105.91,56800.0,77.9548,77.9843,77.7782,77.9548,56800.0
2014-06-18 14:10:00,105.93,106.12,105.9,106.12,65900.0,77.9696,78.1094,77.9475,78.1094,65900.0
2014-06-18 14:15:00,106.12,106.16,106.03,106.09,36900.0,78.1094,78.1388,78.0432,78.0873,36900.0
2014-06-18 14:20:00,106.09,106.24,106.09,106.18,47300.0,78.0873,78.1977,78.0873,78.1536,47300.0
2014-06-18 14:25:00,106.18,106.22,106.18,106.21,32900.0,78.1536,78.183,78.1536,78.1757,32900.0
2014-06-18 14:30:00,106.22,106.43,106.22,106.34,70300.0,78.183,78.3376,78.183,78.2713,70300.0
2014-06-18 14:35:00,106.34,106.34,106.29,106.31,44900.0,78.2713,78.2713,78.2345,78.2493,44900.0
2014-06-18 14:40:00,106.31,106.33,106.16,106.2,61600.0,78.2493,78.264,78.1388,78.1683,61600.0
2014-06-18 14:45:00,106.19,106.24,106.18,106.23,33100.0,78.1609,78.1977,78.1536,78.1904,33100.0
2014-06-18 14:50:00,106.24,106.42,106.23,106.38,54500.0,78.1977,78.3302,78.1904,78.3008,54500.0
2014-06-18 14:55:00,106.38,106.43,106.35,106.41,60300.0,78.3008,78.3376,78.2787,78.3229,60300.0
2014-06-18 15:00:00,106.4,106.51,106.39,106.43,75300.0,78.3155,78.3965,78.3081,78.3376,75300.0
2014-06-18 15:05:00,106.44,106.62,106.43,106.53,64100.0,78.3449,78.4774,78.3376,78.4112,64100.0
2014-06-18 15:10:00,106.52,106.62,106.5,106.51,71800.0,78.4038,78.4774,78.3891,78.3965,71800.0
2014-06-18 15:15:00,106.51,106.66,106.48,106.61,60000.0,78.3965,78.5069,78.3744,78.4701,60000.0
2014-06-18 15:20:00,106.62,106.64,106.59,106.59,43000.0,78.4774,78.4922,78.4553,78.4553,43000.0
2014-06-18 15:25:00,106.6,106.65,106.53,106.64,110600.0,78.4627,78.4995,78.4112,78.4922,110600.0
2014-06-18 15:30:00,106.65,106.67,106.6,106.67,105100.0,78.4995,78.5142,78.4627,78.5142,105100.0
2014-06-18 15:35:00,106.67,106.78,106.67,106.78,88400.0,78.5142,78.5952,78.5142,78.5952,88400.0
2014-06-18 15:40:00,106.78,106.96,106.76,106.94,112800.0,78.5952,78.7277,78.5805,78.713,112800.0
2014-06-18 15:45:00,106.95,107.09,106.92,107.04,133300.0,78.7203,78.8234,78.6982,78.7866,133300.0
2014-06-18 15:50:00,107.03,107.1,107.0,107.0,181500.0,78.7792,78.8307,78.7571,78.7571,181500.0
2014-06-18 15:55:00,107.01,107.17,107.0,107.09,318300.0,78.7645,78.8823,78.7571,78.8234,318300.0
2014-06-19 09:30:00,106.77,107.2,106.77,106.93,146400.0,78.5878,78.9043,78.5878,78.7056,146400.0
2014-06-19 09:35:00,106.93,107.12,106.84,107.07,133100.0,78.7056,78.8455,78.6394,78.8087,133100.0
2014-06-19 09:40:00,107.04,107.5,107.03,107.48,239600.0,78.7866,79.1252,78.7792,79.1104,239600.0
2014-06-19 09:45:00,107.49,107.58,107.41,107.41,76900.0,79.1178,79.184,79.0589,79.0589,76900.0
2014-06-19 09:50:00,107.42,107.62,107.4,107.6,106200.0,79.0663,79.2135,79.0515,79.1988,106200.0
2014-06-19 09:55:00,107.61,107.74,107.61,107.74,94700.0,79.2061,79.3018,79.2061,79.3018,94700.0
2014-06-19 10:00:00,107.74,107.99,107.67,107.73,201700.0,79.3018,79.4858,79.2503,79.2944,201700.0
2014-06-19 10:05:00,107.72,107.97,107.69,107.82,89100.0,79.2871,79.4711,79.265,79.3607,89100.0
2014-06-19 10:10:00,107.81,107.85,107.56,107.56,74000.0,79.3533,79.3828,79.1693,79.1693,74000.0
2014-06-19 10:15:00,107.56,107.66,107.56,107.58,72900.0,79.1693,79.2429,79.1693,79.184,72900.0
2014-06-19 10:20:00,107.58,107.6,107.2,107.2,88300.0,79.184,79.1988,78.9043,78.9043,88300.0
2014-06-19 10:25:00,107.19,107.41,107.16,107.16,143800.0,78.897,79.0589,78.8749,78.8749,143800.0
2014-06-19 10:30:00,107.18,107.19,107.0,107.0,88400.0,78.8896,78.897,78.7571,78.7571,88400.0
2014-06-19 10:35:00,107.01,107.2,106.95,107.17,60500.0,78.7645,78.9043,78.7203,78.8823,60500.0
2014-06-19 10:40:00,107.16,107.21,107.11,107.19,103900.0,78.8749,78.9117,78.8381,78.897,103900.0
2014-06-19 10:45:00,107.2,107.23,107.09,107.23,80400.0,78.9043,78.9264,78.8234,78.9264,80400.0
2014-06-19 10:50:00,107.21,107.22,107.11,107.15,29900.0,78.9117,78.9191,78.8381,78.8675,29900.0
2014-06-19 10:55:00,107.14,107.14,106.87,106.89,74800.0,78.8602,78.8602,78.6614,78.6762,74800.0
2014-06-19 11:00:00,106.89,106.92,106.83,106.86,95800.0,78.6762,78.6982,78.632,78.6541,95800.0
2014-06-19 11:05:00,106.87,106.97,106.77,106.96,47300.0,78.6614,78.735,78.5878,78.7277,47300.0
2014-06-19 11:10:00,106.96,107.03,106.89,106.9,37700.0,78.7277,78.7792,78.6762,78.6835,37700.0
2014-06-19 11:15:00,106.9,106.99,106.87,106.97,39700.0,78.6835,78.7498,78.6614,78.735,39700.0
2014-06-19 11:20:00,106.97,106.99,106.89,106.91,44600.0,78.735,78.7498,78.6762,78.6909,44600.0
2014-06-19 11:25:00,106.92,107.09,106.89,107.0,69500.0,78.6982,78.8234,78.6762,78.7571,69500.0
2014-06-19 11:30:00,107.0,107.01,106.92,106.97,64700.0,78.7571,78.7645,78.6982,78.735,64700.0
2014-06-19 11:35:00,106.97,107.01,106.96,106.99,45300.0,78.735,78.7645,78.7277,78.7498,45300.0
2014-06-19 11:40:00,106.99,107.04,106.94,106.97,41900.0,78.7498,78.7866,78.713,78.735,41900.0
2014-06-19 11:45:00,106.98,106.99,106.93,106.96,33100.0,78.7424,78.7498,78.7056,78.7277,33100.0
2014-06-19 11:50:00,106.96,106.99,106.88,106.88,24500.0,78.7277,78.7498,78.6688,78.6688,24500.0
2014-06-19 11:55:00,106.89,106.95,106.86,106.9,41100.0,78.6762,78.7203,78.6541,78.6835,41100.0
2014-06-19 12:00:00,106.92,107.01,106.9,106.93,46000.0,78.6982,78.7645,78.6835,78.7056,46000.0
2014-06-19 12:05:00,106.93,106.96,106.87,106.96,40000.0,78.7056,78.7277,78.6614,78.7277,40000.0
2014-06-19 12:10:00,106.97,107.11,106.95,107.11,22300.0,78.735,78.8381,78.7203,78.8381,22300.0
2014-06-19 12:15:00,107.1,107.15,107.1,107.14,21700.0,78.8307,78.8675,78.8307,78.8602,21700.0
2014-06-19 12:20:00,107.14,107.18,107.1,107.1,37400.0,78.8602,78.8896,78.8307,78.8307,37400.0
2014-06-19 12:25:00,107.1,107.12,107.06,107.06,24000.0,78.8307,78.8455,78.8013,78.8013,24000.0
2014-06-19 12:30:00,107.06,107.14,107.05,107.12,31900.0,78.8013,78.8602,78.7939,78.8455,31900.0
2014-06-19 12:35:00,107.12,107.13,107.05,107.13,55500.0,78.8455,78.8528,78.7939,78.8528,55500.0
2014-06-19 12:40:00,107.11,107.23,107.11,107.23,22600.0,78.8381,78.9264,78.8381,78.9264,22600.0
2014-06-19 12:45:00,107.23,107.32,107.23,107.32,22800.0,78.9264,78.9927,78.9264,78.9927,22800.0
2014-06-19 12:50:00,107.31,107.31,107.24,107.29,16600.0,78.9853,78.9853,78.9338,78.9706,16600.0
2014-06-19 12:55:00,107.29,107.35,107.26,107.27,35700.0,78.9706,79.0147,78.9485,78.9559,35700.0
2014-06-19 13:00:00,107.28,107.36,107.24,107.24,43100.0,78.9632,79.0221,78.9338,78.9338,43100.0
2014-06-19 13:05:00,107.25,107.39,107.24,107.38,44900.0,78.9411,79.0442,78.9338,79.0368,44900.0
2014-06-19 13:10:00,107.38,107.38,107.19,107.2,35700.0,79.0368,79.0368,78.897,78.9043,35700.0
2014-06-19 13:15:00,107.19,107.23,107.09,107.12,36500.0,78.897,78.9264,78.8234,78.8455,36500.0
2014-06-19 13:20:00,107.1,107.11,107.04,107.08,44600.0,78.8307,78.8381,78.7866,78.816,44600.0
2014-06-19 13:25:00,107.08,107.12,107.06,107.1,23100.0,78.816,78.8455,78.8013,78.8307,23100.0
2014-06-19 13:30:00,107.1,107.13,107.03,107.1,32200.0,78.8307,78.8528,78.7792,78.8307,32200.0
2014-06-19 13:35:00,107.11,107.13,107.08,107.09,21300.0,78.8381,78.8528,78.816,78.8234,21300.0
2014-06-19 13:40:00,107.09,107.11,106.97,106.97,41400.0,78.8234,78.8381,78.735,78.735,41400.0
2014-06-19 13:45:00,106.97,107.01,106.95,106.98,62800.0,78.735,78.7645,78.7203,78.7424,62800.0
2014-06-19 13:50:00,106.98,107.14,106.98,107.11,45600.0,78.7424,78.8602,78.7424,78.8381,45600.0
2014-06-19 13:55:00,107.11,107.16,107.06,107.11,35200.0,78.8381,78.8749,78.8013,78.8381,35200.0
2014-06-19 14:00:00,107.12,107.25,107.09,107.24,50000.0,78.8455,78.9411,78.8234,78.9338,50000.0
2014-06-19 14:05:00,107.24,107.26,107.1,107.11,56600.0,78.9338,78.9485,78.8307,78.8381,56600.0
2014-06-19 14:10:00,107.11,107.21,107.1,107.19,42300.0,78.8381,78.9117,78.8307,78.897,42300.0
2014-06-19 14:15:00,107.18,107.18,107.14,107.16,36000.0,78.8896,78.8896,78.8602,78.8749,36000.0
2014-06-19 14:20:00,107.16,107.2,107.12,107.17,77400.0,78.8749,78.9043,78.8455,78.8823,77400.0
2014-06-19 14:25:00,107.18,107.19,107.13,107.13,20000.0,78.8896,78.897,78.8528,78.8528,20000.0
2014-06-19 14:30:00,107.13,107.13,107.03,107.07,31900.0,78.8528,78.8528,78.7792,78.8087,31900.0
2014-06-19 14:35:00,107.08,107.15,107.07,107.13,26500.0,78.816,78.8675,78.8087,78.8528,26500.0
2014-06-19 14:40:00,107.12,107.19,107.11,107.16,31200.0,78.8455,78.897,78.8381,78.8749,31200.0
2014-06-19 14:45:00,107.16,107.21,107.16,107.21,43900.0,78.8749,78.9117,78.8749,78.9117,43900.0
2014-06-19 14:50:00,107.2,107.22,107.14,107.16,36400.0,78.9043,78.9191,78.8602,78.8749,36400.0
2014-06-19 14:55:00,107.15,107.22,107.14,107.18,30400.0,78.8675,78.9191,78.8602,78.8896,30400.0
2014-06-19 15:00:00,107.18,107.31,107.16,107.31,56800.0,78.8896,78.9853,78.8749,78.9853,56800.0
2014-06-19 15:05:00,107.31,107.4,107.28,107.4,38900.0,78.9853,79.0515,78.9632,79.0515,38900.0
2014-06-19 15:10:00,107.38,107.4,107.33,107.37,40900.0,79.0368,79.0515,79.0,79.0295,40900.0
2014-06-19 15:15:00,107.38,107.41,107.34,107.37,33400.0,79.0368,79.0589,79.0074,79.0295,33400.0
2014-06-19 15:20:00,107.37,107.53,107.34,107.48,81000.0,79.0295,79.1472,79.0074,79.1104,81000.0
2014-06-19 15:25:00,107.49,107.53,107.42,107.42,37300.0,79.1178,79.1472,79.0663,79.0663,37300.0
2014-06-19 15:30:00,107.42,107.5,107.42,107.49,47700.0,79.0663,79.1252,79.0663,79.1178,47700.0
2014-06-19 15:35:00,107.48,107.53,107.47,107.51,88800.0,79.1104,79.1472,79.1031,79.1325,88800.0
2014-06-19 15:40:00,107.51,107.55,107.45,107.52,93800.0,79.1325,79.162,79.0883,79.1399,93800.0
2014-06-19 15:45:00,107.52,107.54,107.43,107.43,96300.0,79.1399,79.1546,79.0736,79.0736,96300.0
2014-06-19 15:50:00,107.44,107.46,107.4,107.44,126800.0,79.081,79.0957,79.0515,79.081,126800.0
2014-06-19 15:55:00,107.44,107.6,107.42,107.6,374000.0,79.081,79.1988,79.0663,79.1988,374000.0
2014-06-20 09:30:00,108.04,108.42,107.85,108.42,1424100.0,79.5226,79.8023,79.3828,79.8023,1424100.0
2014-06-20 09:35:00,108.41,108.46,108.15,108.21,118300.0,79.795,79.8318,79.6036,79.6477,118300.0
2014-06-20 09:40:00,108.24,108.27,108.11,108.14,114100.0,79.6698,79.6919,79.5741,79.5962,114100.0
2014-06-20 09:45:00,108.13,108.4,107.94,108.4,121900.0,79.5889,79.7876,79.449,79.7876,121900.0
2014-06-20 09:50:00,108.41,108.58,108.37,108.52,79200.0,79.795,79.9201,79.7655,79.8759,79200.0
2014-06-20 09:55:00,108.52,108.63,108.3,108.34,66900.0,79.8759,79.9569,79.714,79.7434,66900.0
2014-06-20 10:00:00,108.34,108.49,108.31,108.46,60400.0,79.7434,79.8538,79.7214,79.8318,60400.0
2014-06-20 10:05:00,108.47,108.52,108.34,108.52,56100.0,79.8391,79.8759,79.7434,79.8759,56100.0
2014-06-20 10:10:00,108.51,108.85,108.49,108.78,176100.0,79.8686,80.1188,79.8538,80.0673,176100.0
2014-06-20 10:15:00,108.78,108.86,108.72,108.83,68300.0,80.0673,80.1262,80.0231,80.1041,68300.0
2014-06-20 10:20:00,108.83,108.86,108.71,108.75,72400.0,80.1041,80.1262,80.0158,80.0452,72400.0
2014-06-20 10:25:00,108.75,108.83,108.55,108.81,88200.0,80.0452,80.1041,79.898,80.0894,88200.0
2014-06-20 10:30:00,108.81,108.88,108.8,108.88,52700.0,80.0894,80.1409,80.082,80.1409,52700.0
2014-06-20 10:35:00,108.88,109.15,108.88,109.11,143800.0,80.1409,80.3396,80.1409,80.3102,143800.0
2014-06-20 10:40:00,109.11,109.27,109.03,109.05,80400.0,80.3102,80.428,80.2513,80.266,80400.0
2014-06-20 10:45:00,109.05,109.21,108.98,109.11,68300.0,80.266,80.3838,80.2145,80.3102,68300.0
2014-06-20 10:50:00,109.11,109.33,109.09,109.31,60300.0,80.3102,80.4721,80.2955,80.4574,60300.0
2014-06-20 10:55:00,109.32,109.48,109.26,109.4,97600.0,80.4648,80.5825,80.4206,80.5236,97600.0
2014-06-20 11:00:00,109.4,109.41,109.32,109.38,76200.0,80.5236,80.531,80.4648,80.5089,76200.0
2014-06-20 11:05:00,109.37,109.55,109.36,109.55,83800.0,80.5016,80.6341,80.4942,80.6341,83800.0
2014-06-20 11:10:00,109.55,109.75,109.54,109.63,93400.0,80.6341,80.7813,80.6267,80.6929,93400.0
2014-06-20 11:15:00,109.62,109.7,109.45,109.45,77500.0,80.6856,80.7445,80.5604,80.5604,77500.0
2014-06-20 11:20:00,109.44,109.47,109.34,109.38,34900.0,80.5531,80.5752,80.4795,80.5089,34900.0
2014-06-20 11:25:00,109.37,109.44,109.27,109.27,43800.0,80.5016,80.5531,80.428,80.428,43800.0
2014-06-20 11:30:00,109.27,109.36,109.21,109.24,70600.0,80.428,80.4942,80.3838,80.4059,70600.0
2014-06-20 11:35:00,109.24,109.41,109.22,109.41,32400.0,80.4059,80.531,80.3912,80.531,32400.0
2014-06-20 11:40:00,109.4,109.48,109.37,109.47,33400.0,80.5236,80.5825,80.5016,80.5752,33400.0
2014-06-20 11:45:00,109.47,109.49,109.4,109.4,30500.0,80.5752,80.5899,80.5236,80.5236,30500.0
2014-06-20 11:50:00,109.41,109.42,109.33,109.37,53900.0,80.531,80.5384,80.4721,80.5016,53900.0
2014-06-20 11:55:00,109.37,109.4,109.34,109.4,43300.0,80.5016,80.5236,80.4795,80.5236,43300.0
2014-06-20 12:00:00,109.41,109.45,109.38,109.41,47700.0,80.531,80.5604,80.5089,80.531,47700.0
2014-06-20 12:05:00,109.41,109.44,109.35,109.38,37900.0,80.531,80.5531,80.4868,80.5089,37900.0
2014-06-20 12:10:00,109.38,109.45,109.36,109.45,43000.0,80.5089,80.5604,80.4942,80.5604,43000.0
2014-06-20 12:15:00,109.45,109.5,109.43,109.49,31600.0,80.5604,80.5972,80.5457,80.5899,31600.0
2014-06-20 12:20:00,109.49,109.57,109.48,109.51,73100.0,80.5899,80.6488,80.5825,80.6046,73100.0
2014-06-20 12:25:00,109.54,109.55,109.5,109.55,36600.0,80.6267,80.6341,80.5972,80.6341,36600.0
2014-06-20 12:30:00,109.55,109.57,109.49,109.5,48600.0,80.6341,80.6488,80.5899,80.5972,48600.0
2014-06-20 12:35:00,109.5,109.54,109.46,109.51,26400.0,80.5972,80.6267,80.5678,80.6046,26400.0
2014-06-20 12:40:00,109.51,109.58,109.48,109.58,32400.0,80.6046,80.6561,80.5825,80.6561,32400.0
2014-06-20 12:45:00,109.58,109.58,109.51,109.55,33700.0,80.6561,80.6561,80.6046,80.6341,33700.0
2014-06-20 12:50:00,109.55,109.59,109.5,109.5,26900.0,80.6341,80.6635,80.5972,80.5972,26900.0
2014-06-20 12:55:00,109.5,109.51,109.41,109.49,112900.0,80.5972,80.6046,80.531,80.5899,112900.0
2014-06-20 13:00:00,109.49,109.56,109.47,109.54,53900.0,80.5899,80.6414,80.5752,80.6267,53900.0
2014-06-20 13:05:00,109.55,109.6,109.54,109.59,34600.0,80.6341,80.6709,80.6267,80.6635,34600.0
2014-06-20 13:10:00,109.59,109.61,109.57,109.61,45600.0,80.6635,80.6782,80.6488,80.6782,45600.0
2014-06-20 13:15:00,109.61,109.62,109.55,109.55,27500.0,80.6782,80.6856,80.6341,80.6341,27500.0
2014-06-20 13:20:00,109.56,109.6,109.52,109.52,71500.0,80.6414,80.6709,80.612,80.612,71500.0
2014-06-20 13:25:00,109.53,109.54,109.46,109.49,49400.0,80.6193,80.6267,80.5678,80.5899,49400.0
2014-06-20 13:30:00,109.49,109.5,109.4,109.4,23700.0,80.5899,80.5972,80.5236,80.5236,23700.0
2014-06-20 13:35:00,109.4,109.45,109.37,109.45,46200.0,80.5236,80.5604,80.5016,80.5604,46200.0
2014-06-20 13:40:00,109.45,109.48,109.39,109.47,96500.0,80.5604,80.5825,80.5163,80.5752,96500.0
2014-06-20 13:45:00,109.45,109.53,109.45,109.49,28400.0,80.5604,80.6193,80.5604,80.5899,28400.0
2014-06-20 13:50:00,109.5,109.53,109.45,109.53,30100.0,80.5972,80.6193,80.5604,80.6193,30100.0
2014-06-20 13:55:00,109.53,109.57,109.5,109.56,31600.0,80.6193,80.6488,80.5972,80.6414,31600.0
2014-06-20 14:00:00,109.56,109.58,109.47,109.47,42200.0,80.6414,80.6561,80.5752,80.5752,42200.0
2014-06-20 14:05:00,109.47,109.56,109.44,109.55,46500.0,80.5752,80.6414,80.5531,80.6341,46500.0
2014-06-20 14:10:00,109.55,109.6,109.49,109.59,56100.0,80.6341,80.6709,80.5899,80.6635,56100.0
2014-06-20 14:15:00,109.59,109.67,109.59,109.66,72500.0,80.6635,80.7224,80.6635,80.715,72500.0
2014-06-20 14:20:00,109.67,109.67,109.62,109.65,29200.0,80.7224,80.7224,80.6856,80.7077,29200.0
2014-06-20 14:25:00,109.65,109.69,109.6,109.68,138300.0,80.7077,80.7371,80.6709,80.7297,138300.0
2014-06-20 14:30:00,109.67,109.67,109.56,109.56,44200.0,80.7224,80.7224,80.6414,80.6414,44200.0
2014-06-20 14:35:00,109.57,109.59,109.5,109.53,120500.0,80.6488,80.6635,80.5972,80.6193,120500.0
2014-06-20 14:40:00,109.53,109.53,109.39,109.39,66300.0,80.6193,80.6193,80.5163,80.5163,66300.0
2014-06-20 14:45:00,109.4,109.41,109.32,109.36,46200.0,80.5236,80.531,80.4648,80.4942,46200.0
2014-06-20 14:50:00,109.36,109.38,109.28,109.3,39400.0,80.4942,80.5089,80.4353,80.45,39400.0
2014-06-20 14:55:00,109.29,109.32,109.28,109.29,28100.0,80.4427,80.4648,80.4353,80.4427,28100.0
2014-06-20 15:00:00,109.29,109.39,109.25,109.25,60600.0,80.4427,80.5163,80.4132,80.4132,60600.0
2014-06-20 15:05:00,109.25,109.28,109.18,109.23,45000.0,80.4132,80.4353,80.3617,80.3985,45000.0
2014-06-20 15:10:00,109.23,109.27,109.22,109.24,46200.0,80.3985,80.428,80.3912,80.4059,46200.0
2014-06-20 15:15:00,109.23,109.24,109.11,109.12,72200.0,80.3985,80.4059,80.3102,80.3175,72200.0
2014-06-20 15:20:00,109.12,109.25,109.12,109.23,84100.0,80.3175,80.4132,80.3175,80.3985,84100.0
2014-06-20 15:25:00,109.23,109.23,109.09,109.1,58100.0,80.3985,80.3985,80.2955,80.3028,58100.0
2014-06-20 15:30:00,109.09,109.18,109.09,109.16,71700.0,80.2955,80.3617,80.2955,80.347,71700.0
2014-06-20 15:35:00,109.16,109.16,109.11,109.11,75000.0,80.347,80.347,80.3102,80.3102,75000.0
2014-06-20 15:40:00,109.12,109.13,109.0,109.0,113600.0,80.3175,80.3249,80.2292,80.2292,113600.0
2014-06-20 15:45:00,109.01,109.06,108.95,108.97,136500.0,80.2366,80.2734,80.1924,80.2071,136500.0
2014-06-20 15:50:00,108.97,108.99,108.93,108.94,195100.0,80.2071,80.2219,80.1777,80.1851,195100.0
2014-06-20 15:55:00,108.94,108.94,108.75,108.86,490300.0,80.1851,80.1851,80.0452,80.1262,490300.0
2014-06-23 09:30:00,109.29,109.42,109.16,109.2,152600.0,80.4427,80.5384,80.347,80.3764,152600.0
2014-06-23 09:35:00,109.2,109.24,108.8,108.96,84000.0,80.3764,80.4059,80.082,80.1998,84000.0
2014-06-23 09:40:00,108.95,109.01,108.82,108.96,57900.0,80.1924,80.2366,80.0967,80.1998,57900.0
2014-06-23 09:45:00,108.96,109.0,108.74,108.8,54700.0,80.1998,80.2292,80.0379,80.082,54700.0
2014-06-23 09:50:00,108.81,109.08,108.81,109.0,57400.0,80.0894,80.2881,80.0894,80.2292,57400.0
2014-06-23 09:55:00,109.01,109.03,108.73,108.83,35000.0,80.2366,80.2513,80.0305,80.1041,35000.0
2014-06-23 10:00:00,108.84,109.06,108.84,108.99,56100.0,80.1115,80.2734,80.1115,80.2219,56100.0
2014-06-23 10:05:00,108.99,109.05,108.93,108.98,53000.0,80.2219,80.266,80.1777,80.2145,53000.0
2014-06-23 10:10:00,108.98,109.01,108.82,108.85,47600.0,80.2145,80.2366,80.0967,80.1188,47600.0
2014-06-23 10:15:00,108.85,108.86,108.71,108.8,57000.0,80.1188,80.1262,80.0158,80.082,57000.0
2014-06-23 10:20:00,108.8,108.82,108.72,108.8,57900.0,80.082,80.0967,80.0231,80.082,57900.0
2014-06-23 10:25:00,108.81,108.82,108.67,108.77,66200.0,80.0894,80.0967,79.9863,80.0599,66200.0
2014-06-23 10:30:00,108.78,108.94,108.76,108.9,34400.0,80.0673,80.1851,80.0526,80.1556,34400.0
2014-06-23 10:35:00,108.9,108.9,108.79,108.84,44700.0,80.1556,80.1556,80.0747,80.1115,44700.0
2014-06-23 10:40:00,108.83,108.88,108.79,108.84,40500.0,80.1041,80.1409,80.0747,80.1115,40500.0
2014-06-23 10:45:00,108.84,108.98,108.83,108.83,54000.0,80.1115,80.2145,80.1041,80.1041,54000.0
2014-06-23 10:50:00,108.83,108.85,108.77,108.82,50200.0,80.1041,80.1188,80.0599,80.0967,50200.0
2014-06-23 10:55:00,108.82,108.82,108.73,108.73,33200.0,80.0967,80.0967,80.0305,80.0305,33200.0
2014-06-23 11:00:00,108.72,108.78,108.7,108.76,35800.0,80.0231,80.0673,80.0084,80.0526,35800.0
2014-06-23 11:05:00,108.75,108.78,108.61,108.63,47500.0,80.0452,80.0673,79.9422,79.9569,47500.0
2014-06-23 11:10:00,108.63,108.72,108.61,108.63,32700.0,79.9569,80.0231,79.9422,79.9569,32700.0
2014-06-23 11:15:00,108.63,108.68,108.57,108.65,38800.0,79.9569,79.9937,79.9127,79.9716,38800.0
2014-06-23 11:20:00,108.66,108.74,108.59,108.68,51700.0,79.979,80.0379,79.9274,79.9937,51700.0
2014-06-23 11:25:00,108.7,108.74,108.57,108.57,38000.0,80.0084,80.0379,79.9127,79.9127,38000.0
2014-06-23 11:30:00,108.57,108.62,108.46,108.57,42600.0,79.9127,79.9495,79.8318,79.9127,42600.0
2014-06-23 11:35:00,108.57,108.68,108.5,108.68,31500.0,79.9127,79.9937,79.8612,79.9937,31500.0
2014-06-23 11:40:00,108.67,108.76,108.65,108.75,32000.0,79.9863,80.0526,79.9716,80.0452,32000.0
2014-06-23 11:45:00,108.73,108.73,108.59,108.61,26300.0,80.0305,80.0305,79.9274,79.9422,26300.0
2014-06-23 11:50:00,108.61,108.66,108.59,108.65,25800.0,79.9422,79.979,79.9274,79.9716,25800.0
2014-06-23 11:55:00,108.62,108.72,108.62,108.69,30700.0,79.9495,80.0231,79.9495,80.001,30700.0
2014-06-23 12:00:00,108.69,108.7,108.65,108.67,25500.0,80.001,80.0084,79.9716,79.9863,25500.0
2014-06-23 12:05:00,108.66,108.76,108.65,108.73,27000.0,79.979,80.0526,79.9716,80.0305,27000.0
2014-06-23 12:10:00,108.73,108.76,108.7,108.72,28700.0,80.0305,80.0526,80.0084,80.0231,28700.0
2014-06-23 12:15:00,108.71,108.75,108.66,108.71,44800.0,80.0158,80.0452,79.979,80.0158,44800.0
2014-06-23 12:20:00,108.72,108.76,108.68,108.72,33400.0,80.0231,80.0526,79.9937,80.0231,33400.0
2014-06-23 12:25:00,108.72,108.74,108.62,108.68,23900.0,80.0231,80.0379,79.9495,79.9937,23900.0
2014-06-23 12:30:00,108.69,108.78,108.69,108.76,28200.0,80.001,80.0673,80.001,80.0526,28200.0
2014-06-23 12:35:00,108.75,108.77,108.7,108.73,26300.0,80.0452,80.0599,80.0084,80.0305,26300.0
2014-06-23 12:40:00,108.73,108.83,108.73,108.76,30200.0,80.0305,80.1041,80.0305,80.0526,30200.0
2014-06-23 12:45:00,108.76,108.77,108.7,108.7,43400.0,80.0526,80.0599,80.0084,80.0084,43400.0
2014-06-23 12:50:00,108.7,108.74,108.67,108.74,36800.0,80.0084,80.0379,79.9863,80.0379,36800.0
2014-06-23 12:55:00,108.74,108.83,108.73,108.81,27100.0,80.0379,80.1041,80.0305,80.0894,27100.0
2014-06-23 13:00:00,108.81,108.81,108.72,108.72,37900.0,80.0894,80.0894,80.0231,80.0231,37900.0
2014-06-23 13:05:00,108.73,108.73,108.63,108.64,28100.0,80.0305,80.0305,79.9569,79.9642,28100.0
2014-06-23 13:10:00,108.64,108.67,108.59,108.65,32400.0,79.9642,79.9863,79.9274,79.9716,32400.0
2014-06-23 13:15:00,108.65,108.72,108.59,108.6,28800.0,79.9716,80.0231,79.9274,79.9348,28800.0
2014-06-23 13:20:00,108.6,108.7,108.59,108.61,29700.0,79.9348,80.0084,79.9274,79.9422,29700.0
2014-06-23 13:25:00,108.6,108.66,108.59,108.59,26000.0,79.9348,79.979,79.9274,79.9274,26000.0
2014-06-23 13:30:00,108.6,108.6,108.55,108.59,28000.0,79.9348,79.9348,79.898,79.9274,28000.0
2014-06-23 13:35:00,108.6,108.63,108.53,108.61,32800.0,79.9348,79.9569,79.8833,79.9422,32800.0
2014-06-23 13:40:00,108.61,108.62,108.5,108.52,27800.0,79.9422,79.9495,79.8612,79.8759,27800.0
2014-06-23 13:45:00,108.52,108.56,108.5,108.54,31800.0,79.8759,79.9054,79.8612,79.8906,31800.0
2014-06-23 13:50:00,108.55,108.64,108.53,108.62,24200.0,79.898,79.9642,79.8833,79.9495,24200.0
2014-06-23 13:55:00,108.62,108.65,108.56,108.59,35300.0,79.9495,79.9716,79.9054,79.9274,35300.0
2014-06-23 14:00:00,108.59,108.6,108.5,108.5,36900.0,79.9274,79.9348,79.8612,79.8612,36900.0
2014-06-23 14:05:00,108.52,108.54,108.5,108.52,23000.0,79.8759,79.8906,79.8612,79.8759,23000.0
2014-06-23 14:10:00,108.53,108.6,108.52,108.53,27700.0,79.8833,79.9348,79.8759,79.8833,27700.0
2014-06-23 14:15:00,108.53,108.56,108.5,108.51,28100.0,79.8833,79.9054,79.8612,79.8686,28100.0
2014-06-23 14:20:00,108.51,108.58,108.5,108.56,36000.0,79.8686,79.9201,79.8612,79.9054,36000.0
2014-06-23 14:25:00,108.57,108.58,108.44,108.48,44200.0,79.9127,79.9201,79.817,79.8465,44200.0
2014-06-23 14:30:00,108.48,108.55,108.47,108.53,38800.0,79.8465,79.898,79.8391,79.8833,38800.0
2014-06-23 14:35:00,108.53,108.53,108.45,108.49,31800.0,79.8833,79.8833,79.8244,79.8538,31800.0
2014-06-23 14:40:00,108.5,108.56,108.49,108.52,44000.0,79.8612,79.9054,79.8538,79.8759,44000.0
2014-06-23 14:45:00,108.51,108.56,108.47,108.47,44600.0,79.8686,79.9054,79.8391,79.8391,44600.0
2014-06-23 14:50:00,108.47,108.51,108.42,108.46,38700.0,79.8391,79.8686,79.8023,79.8318,38700.0
2014-06-23 14:55:00,108.46,108.49,108.44,108.46,31500.0,79.8318,79.8538,79.817,79.8318,31500.0
2014-06-23 15:00:00,108.47,108.51,108.47,108.47,43500.0,79.8391,79.8686,79.8391,79.8391,43500.0
2014-06-23 15:05:00,108.46,108.48,108.44,108.46,39700.0,79.8318,79.8465,79.817,79.8318,39700.0
2014-06-23 15:10:00,108.45,108.5,108.45,108.49,47100.0,79.8244,79.8612,79.8244,79.8538,47100.0
2014-06-23 15:15:00,108.49,108.5,108.47,108.5,31800.0,79.8538,79.8612,79.8391,79.8612,31800.0
2014-06-23 15:20:00,108.5,108.54,108.49,108.51,67500.0,79.8612,79.8906,79.8538,79.8686,67500.0
2014-06-23 15:25:00,108.51,108.57,108.51,108.57,52100.0,79.8686,79.9127,79.8686,79.9127,52100.0
2014-06-23 15:30:00,108.57,108.61,108.56,108.61,36200.0,79.9127,79.9422,79.9054,79.9422,36200.0
2014-06-23 15:35:00,108.61,108.77,108.61,108.75,96100.0,79.9422,80.0599,79.9422,80.0452,96100.0
2014-06-23 15:40:00,108.76,108.85,108.76,108.84,71600.0,80.0526,80.1188,80.0526,80.1115,71600.0
2014-06-23 15:45:00,108.85,108.88,108.82,108.86,72200.0,80.1188,80.1409,80.0967,80.1262,72200.0
2014-06-23 15:50:00,108.86,108.9,108.82,108.88,83900.0,80.1262,80.1556,80.0967,80.1409,83900.0
2014-06-23 15:55:00,108.89,108.91,108.87,108.89,152100.0,80.1483,80.163,80.1335,80.1483,152100.0
2014-06-24 09:30:00,108.85,109.2,108.75,109.2,82300.0,80.1188,80.3764,80.0452,80.3764,82300.0
2014-06-24 09:35:00,109.2,109.26,108.96,109.18,56500.0,80.3764,80.4206,80.1998,80.3617,56500.0
2014-06-24 09:40:00,109.16,109.25,109.04,109.06,55000.0,80.347,80.4132,80.2587,80.2734,55000.0
2014-06-24 09:45:00,109.06,109.17,108.96,109.13,45100.0,80.2734,80.3544,80.1998,80.3249,45100.0
2014-06-24 09:50:00,109.11,109.13,108.96,108.97,31400.0,80.3102,80.3249,80.1998,80.2071,31400.0
2014-06-24 09:55:00,108.98,108.99,108.5,108.6,67700.0,80.2145,80.2219,79.8612,79.9348,67700.0
2014-06-24 10:00:00,108.62,108.95,108.62,108.92,75100.0,79.9495,80.1924,79.9495,80.1703,75100.0
2014-06-24 10:05:00,108.92,109.12,108.9,109.12,74200.0,80.1703,80.3175,80.1556,80.3175,74200.0
2014-06-24 10:10:00,109.15,109.15,108.83,108.85,79200.0,80.3396,80.3396,80.1041,80.1188,79200.0
2014-06-24 10:15:00,108.86,108.89,108.78,108.79,58700.0,80.1262,80.1483,80.0673,80.0747,58700.0
2014-06-24 10:20:00,108.79,108.88,108.75,108.88,46700.0,80.0747,80.1409,80.0452,80.1409,46700.0
2014-06-24 10:25:00,108.86,108.9,108.74,108.81,49000.0,80.1262,80.1556,80.0379,80.0894,49000.0
2014-06-24 10:30:00,108.81,109.05,108.81,108.93,59500.0,80.0894,80.266,80.0894,80.1777,59500.0
2014-06-24 10:35:00,108.93,109.08,108.9,108.98,57200.0,80.1777,80.2881,80.1556,80.2145,57200.0
2014-06-24 10:40:00,108.96,109.07,108.95,109.05,93000.0,80.1998,80.2807,80.1924,80.266,93000.0
2014-06-24 10:45:00,109.05,109.09,108.99,109.0,38700.0,80.266,80.2955,80.2219,80.2292,38700.0
2014-06-24 10:50:00,109.0,109.07,108.94,108.99,38000.0,80.2292,80.2807,80.1851,80.2219,38000.0
2014-06-24 10:55:00,109.0,109.15,108.99,109.12,44500.0,80.2292,80.3396,80.2219,80.3175,44500.0
2014-06-24 11:00:00,109.12,109.4,109.12,109.39,74900.0,80.3175,80.5236,80.3175,80.5163,74900.0
2014-06-24 11:05:00,109.39,109.4,109.13,109.14,38500.0,80.5163,80.5236,80.3249,80.3323,38500.0
2014-06-24 11:10:00,109.14,109.28,109.14,109.28,40700.0,80.3323,80.4353,80.3323,80.4353,40700.0
2014-06-24 11:15:00,109.28,109.28,109.2,109.27,39300.0,80.4353,80.4353,80.3764,80.428,39300.0
2014-06-24 11:20:00,109.26,109.32,109.26,109.3,33000.0,80.4206,80.4648,80.4206,80.45,33000.0
2014-06-24 11:25:00,109.3,109.33,109.26,109.27,35000.0,80.45,80.4721,80.4206,80.428,35000.0
2014-06-24 11:30:00,109.28,109.28,109.16,109.17,25900.0,80.4353,80.4353,80.347,80.3544,25900.0
2014-06-24 11:35:00,109.16,109.19,109.08,109.09,18100.0,80.347,80.3691,80.2881,80.2955,18100.0
2014-06-24 11:40:00,109.09,109.15,109.07,109.13,16800.0,80.2955,80.3396,80.2807,80.3249,16800.0
2014-06-24 11:45:00,109.13,109.14,109.0,109.03,21600.0,80.3249,80.3323,80.2292,80.2513,21600.0
2014-06-24 11:50:00,109.03,109.1,108.97,109.09,36300.0,80.2513,80.3028,80.2071,80.2955,36300.0
2014-06-24 11:55:00,109.1,109.2,109.1,109.2,27700.0,80.3028,80.3764,80.3028,80.3764,27700.0
2014-06-24 12:00:00,109.19,109.28,109.16,109.24,34500.0,80.3691,80.4353,80.347,80.4059,34500.0
2014-06-24 12:05:00,109.25,109.25,109.12,109.14,40400.0,80.4132,80.4132,80.3175,80.3323,40400.0
2014-06-24 12:10:00,109.13,109.24,109.12,109.24,41700.0,80.3249,80.4059,80.3175,80.4059,41700.0
2014-06-24 12:15:00,109.24,109.34,109.24,109.33,37600.0,80.4059,80.4795,80.4059,80.4721,37600.0
2014-06-24 12:20:00,109.31,109.44,109.31,109.44,44500.0,80.4574,80.5531,80.4574,80.5531,44500.0
2014-06-24 12:25:00,109.45,109.5,109.37,109.37,39700.0,80.5604,80.5972,80.5016,80.5016,39700.0
2014-06-24 12:30:00,109.38,109.38,109.22,109.23,37400.0,80.5089,80.5089,80.3912,80.3985,37400.0
2014-06-24 12:35:00,109.24,109.24,109.17,109.23,33600.0,80.4059,80.4059,80.3544,80.3985,33600.0
2014-06-24 12:40:00,109.21,109.23,109.04,109.1,65000.0,80.3838,80.3985,80.2587,80.3028,65000.0
2014-06-24 12:45:00,109.11,109.12,108.92,108.93,59200.0,80.3102,80.3175,80.1703,80.1777,59200.0
2014-06-24 12:50:00,108.93,108.93,108.54,108.56,120100.0,80.1777,80.1777,79.8906,79.9054,120100.0
2014-06-24 12:55:00,108.57,108.58,108.45,108.46,95100.0,79.9127,79.9201,79.8244,79.8318,95100.0
2014-06-24 13:00:00,108.46,108.47,108.31,108.33,66300.0,79.8318,79.8391,79.7214,79.7361,66300.0
2014-06-24 13:05:00,108.33,108.39,108.26,108.38,52500.0,79.7361,79.7802,79.6845,79.7729,52500.0
2014-06-24 13:10:00,108.38,108.43,108.18,108.22,49600.0,79.7729,79.8097,79.6257,79.6551,49600.0
2014-06-24 13:15:00,108.22,108.22,108.08,108.18,33700.0,79.6551,79.6551,79.5521,79.6257,33700.0
2014-06-24 13:20:00,108.16,108.18,108.0,108.01,81400.0,79.6109,79.6257,79.4932,79.5005,81400.0
2014-06-24 13:25:00,108.02,108.2,107.97,108.2,58700.0,79.5079,79.6404,79.4711,79.6404,58700.0
2014-06-24 13:30:00,108.19,108.21,108.08,108.09,67700.0,79.633,79.6477,79.5521,79.5594,67700.0
2014-06-24 13:35:00,108.08,108.24,108.04,108.24,51700.0,79.5521,79.6698,79.5226,79.6698,51700.0
2014-06-24 13:40:00,108.24,108.3,108.1,108.13,47000.0,79.6698,79.714,79.5668,79.5889,47000.0
2014-06-24 13:45:00,108.12,108.27,108.11,108.14,40900.0,79.5815,79.6919,79.5741,79.5962,40900.0
2014-06-24 13:50:00,108.16,108.16,108.01,108.02,40300.0,79.6109,79.6109,79.5005,79.5079,40300.0
2014-06-24 13:55:00,108.03,108.07,107.93,107.96,41300.0,79.5153,79.5447,79.4417,79.4637,41300.0
2014-06-24 14:00:00,107.95,108.02,107.85,107.98,47000.0,79.4564,79.5079,79.3828,79.4785,47000.0
2014-06-24 14:05:00,107.98,107.98,107.86,107.9,36300.0,79.4785,79.4785,79.3901,79.4196,36300.0
2014-06-24 14:10:00,107.9,108.04,107.9,108.0,33600.0,79.4196,79.5226,79.4196,79.4932,33600.0
2014-06-24 14:15:00,108.0,108.01,107.86,107.88,29100.0,79.4932,79.5005,79.3901,79.4049,29100.0
2014-06-24 14:20:00,107.89,107.92,107.73,107.74,42000.0,79.4122,79.4343,79.2944,79.3018,42000.0
2014-06-24 14:25:00,107.75,107.75,107.61,107.63,47600.0,79.3092,79.3092,79.2061,79.2208,47600.0
2014-06-24 14:30:00,107.62,107.63,107.41,107.41,68000.0,79.2135,79.2208,79.0589,79.0589,68000.0
2014-06-24 14:35:00,107.41,107.61,107.38,107.55,72900.0,79.0589,79.2061,79.0368,79.162,72900.0
2014-06-24 14:40:00,107.54,107.58,107.47,107.51,48900.0,79.1546,79.184,79.1031,79.1325,48900.0
2014-06-24 14:45:00,107.52,107.6,107.49,107.52,63300.0,79.1399,79.1988,79.1178,79.1399,63300.0
2014-06-24 14:50:00,107.51,107.51,107.38,107.5,83100.0,79.1325,79.1325,79.0368,79.1252,83100.0
2014-06-24 14:55:00,107.5,107.64,107.5,107.53,56100.0,79.1252,79.2282,79.1252,79.1472,56100.0
2014-06-24 15:00:00,107.52,107.52,107.17,107.22,89500.0,79.1399,79.1399,78.8823,78.9191,89500.0
2014-06-24 15:05:00,107.24,107.25,107.05,107.08,74300.0,78.9338,78.9411,78.7939,78.816,74300.0
2014-06-24 15:10:00,107.07,107.1,106.86,106.91,125300.0,78.8087,78.8307,78.6541,78.6909,125300.0
2014-06-24 15:15:00,106.9,107.15,106.88,107.04,131800.0,78.6835,78.8675,78.6688,78.7866,131800.0
2014-06-24 15:20:00,107.04,107.04,106.85,106.9,112500.0,78.7866,78.7866,78.6467,78.6835,112500.0
2014-06-24 15:25:00,106.9,106.98,106.8,106.92,120200.0,78.6835,78.7424,78.6099,78.6982,120200.0
2014-06-24 15:30:00,106.91,107.12,106.89,106.89,148000.0,78.6909,78.8455,78.6762,78.6762,148000.0
2014-06-24 15:35:00,106.9,106.93,106.78,106.86,133600.0,78.6835,78.7056,78.5952,78.6541,133600.0
2014-06-24 15:40:00,106.87,107.05,106.86,107.05,108900.0,78.6614,78.7939,78.6541,78.7939,108900.0
2014-06-24 15:45:00,107.05,107.22,107.05,107.16,126800.0,78.7939,78.9191,78.7939,78.8749,126800.0
2014-06-24 15:50:00,107.16,107.21,107.04,107.06,128500.0,78.8749,78.9117,78.7866,78.8013,128500.0
2014-06-24 15:55:00,107.06,107.08,106.97,106.98,221300.0,78.8013,78.816,78.735,78.7424,221300.0
2014-06-25 09:30:00,106.85,107.78,106.85,107.78,192900.0,78.6467,79.3312,78.6467,79.3312,192900.0
2014-06-25 09:35:00,107.76,108.19,107.72,108.13,129700.0,79.3165,79.633,79.2871,79.5889,129700.0
2014-06-25 09:40:00,108.17,108.19,107.93,108.04,71100.0,79.6183,79.633,79.4417,79.5226,71100.0
2014-06-25 09:45:00,108.04,108.13,107.9,107.96,112900.0,79.5226,79.5889,79.4196,79.4637,112900.0
2014-06-25 09:50:00,107.96,108.02,107.8,107.94,178100.0,79.4637,79.5079,79.346,79.449,178100.0
2014-06-25 09:55:00,107.95,108.18,107.93,107.99,174200.0,79.4564,79.6257,79.4417,79.4858,174200.0
2014-06-25 10:00:00,107.99,108.16,107.66,107.67,184600.0,79.4858,79.6109,79.2429,79.2503,184600.0
2014-06-25 10:05:00,107.67,107.84,107.65,107.79,111500.0,79.2503,79.3754,79.2356,79.3386,111500.0
2014-06-25 10:10:00,107.81,107.88,107.69,107.8,165700.0,79.3533,79.4049,79.265,79.346,165700.0
2014-06-25 10:15:00,107.81,108.06,107.8,107.93,72100.0,79.3533,79.5373,79.346,79.4417,72100.0
2014-06-25 10:20:00,107.94,108.01,107.62,107.62,141200.0,79.449,79.5005,79.2135,79.2135,141200.0
2014-06-25 10:25:00,107.64,107.9,107.57,107.8,73000.0,79.2282,79.4196,79.1767,79.346,73000.0
2014-06-25 10:30:00,107.82,107.99,107.77,107.8,53900.0,79.3607,79.4858,79.3239,79.346,53900.0
2014-06-25 10:35:00,107.79,108.05,107.75,108.03,75100.0,79.3386,79.53,79.3092,79.5153,75100.0
2014-06-25 10:40:00,108.02,108.28,107.93,108.28,69100.0,79.5079,79.6993,79.4417,79.6993,69100.0
2014-06-25 10:45:00,108.26,108.63,108.23,108.55,116300.0,79.6845,79.9569,79.6625,79.898,116300.0
2014-06-25 10:50:00,108.55,108.61,108.41,108.51,61600.0,79.898,79.9422,79.795,79.8686,61600.0
2014-06-25 10:55:00,108.5,108.95,108.44,108.91,82100.0,79.8612,80.1924,79.817,80.163,82100.0
2014-06-25 11:00:00,108.9,108.91,108.7,108.86,70600.0,80.1556,80.163,80.0084,80.1262,70600.0
2014-06-25 11:05:00,108.84,108.88,108.7,108.7,72100.0,80.1115,80.1409,80.0084,80.0084,72100.0
2014-06-25 11:10:00,108.69,108.87,108.64,108.72,78700.0,80.001,80.1335,79.9642,80.0231,78700.0
2014-06-25 11:15:00,108.72,108.75,108.29,108.48,175800.0,80.0231,80.0452,79.7066,79.8465,175800.0
2014-06-25 11:20:00,108.5,109.34,108.5,109.3,324400.0,79.8612,80.4795,79.8612,80.45,324400.0
2014-06-25 11:25:00,109.31,109.8,109.24,109.53,364100.0,80.4574,80.8181,80.4059,80.6193,364100.0
2014-06-25 11:30:00,109.54,109.81,109.41,109.76,256100.0,80.6267,80.8254,80.531,80.7886,256100.0
2014-06-25 11:35:00,109.72,109.77,109.5,109.77,318500.0,80.7592,80.796,80.5972,80.796,318500.0
2014-06-25 11:40:00,109.75,110.59,109.71,110.57,550500.0,80.7813,81.3995,80.7518,81.3848,550500.0
2014-06-25 11:45:00,110.57,110.65,110.28,110.47,269800.0,81.3848,81.4437,81.1714,81.3112,269800.0
2014-06-25 11:50:00,110.46,110.8,110.44,110.79,381400.0,81.3039,81.5541,81.2891,81.5467,381400.0
2014-06-25 11:55:00,110.79,111.96,110.75,111.95,549000.0,81.5467,82.4079,81.5173,82.4006,549000.0
2014-06-25 12:00:00,111.95,112.38,111.64,111.78,524100.0,82.4006,82.7171,82.1724,82.2754,524100.0
2014-06-25 12:05:00,111.78,112.61,111.69,112.22,485400.0,82.2754,82.8864,82.2092,82.5993,485400.0
2014-06-25 12:10:00,112.22,112.3,111.9,112.05,310100.0,82.5993,82.6582,82.3638,82.4742,310100.0
2014-06-25 12:15:00,112.04,112.34,111.99,111.99,241100.0,82.4668,82.6876,82.43,82.43,241100.0
2014-06-25 12:20:00,112.0,112.26,111.94,112.12,219000.0,82.4374,82.6287,82.3932,82.5257,219000.0
2014-06-25 12:25:00,112.12,112.12,111.71,111.98,393700.0,82.5257,82.5257,82.2239,82.4226,393700.0
2014-06-25 12:30:00,111.97,112.05,111.76,111.76,108800.0,82.4153,82.4742,82.2607,82.2607,108800.0
2014-06-25 12:35:00,111.75,112.14,111.7,112.04,153800.0,82.2534,82.5404,82.2166,82.4668,153800.0
2014-06-25 12:40:00,112.04,112.13,111.94,112.0,126100.0,82.4668,82.5331,82.3932,82.4374,126100.0
2014-06-25 12:45:00,112.01,112.1,111.97,112.02,78500.0,82.4447,82.511,82.4153,82.4521,78500.0
2014-06-25 12:50:00,112.02,112.05,111.99,112.02,64200.0,82.4521,82.4742,82.43,82.4521,64200.0
2014-06-25 12:55:00,112.02,112.09,112.0,112.02,98000.0,82.4521,82.5036,82.4374,82.4521,98000.0
2014-06-25 13:00:00,112.01,112.32,111.92,112.29,145800.0,82.4447,82.6729,82.3785,82.6508,145800.0
2014-06-25 13:05:00,112.29,112.3,112.12,112.12,116800.0,82.6508,82.6582,82.5257,82.5257,116800.0
2014-06-25 13:10:00,112.13,112.19,112.06,112.17,96800.0,82.5331,82.5772,82.4815,82.5625,96800.0
2014-06-25 13:15:00,112.18,112.21,112.07,112.14,52600.0,82.5699,82.5919,82.4889,82.5404,52600.0
2014-06-25 13:20:00,112.16,112.18,112.08,112.16,59400.0,82.5551,82.5699,82.4963,82.5551,59400.0
2014-06-25 13:25:00,112.17,112.37,112.15,112.36,100800.0,82.5625,82.7097,82.5478,82.7023,100800.0
2014-06-25 13:30:00,112.35,112.62,112.35,112.58,107800.0,82.695,82.8937,82.695,82.8643,107800.0
2014-06-25 13:35:00,112.57,112.8,112.57,112.8,206400.0,82.8569,83.0262,82.8569,83.0262,206400.0
2014-06-25 13:40:00,112.8,112.96,112.67,112.96,263000.0,83.0262,83.144,82.9305,83.144,263000.0
2014-06-25 13:45:00,112.95,112.98,112.68,112.83,162300.0,83.1366,83.1587,82.9379,83.0483,162300.0
2014-06-25 13:50:00,112.82,112.83,112.66,112.73,128000.0,83.0409,83.0483,82.9232,82.9747,128000.0
2014-06-25 13:55:00,112.74,113.25,112.73,113.16,131500.0,82.982,83.3574,82.9747,83.2912,131500.0
2014-06-25 14:00:00,113.16,113.28,113.06,113.18,118400.0,83.2912,83.3795,83.2176,83.3059,118400.0
2014-06-25 14:05:00,113.18,113.26,113.07,113.14,83300.0,83.3059,83.3648,83.2249,83.2765,83300.0
2014-06-25 14:10:00,113.15,113.15,113.04,113.14,82200.0,83.2838,83.2838,83.2029,83.2765,82200.0
2014-06-25 14:15:00,113.14,113.43,113.13,113.26,113700.0,83.2765,83.4899,83.2691,83.3648,113700.0
2014-06-25 14:20:00,113.26,113.45,113.23,113.36,68800.0,83.3648,83.5046,83.3427,83.4384,68800.0
2014-06-25 14:25:00,113.36,113.47,113.28,113.44,77900.0,83.4384,83.5194,83.3795,83.4973,77900.0
2014-06-25 14:30:00,113.44,113.64,113.27,113.63,185000.0,83.4973,83.6445,83.3721,83.6371,185000.0
2014-06-25 14:35:00,113.63,113.8,113.62,113.7,203500.0,83.6371,83.7623,83.6298,83.6886,203500.0
2014-06-25 14:40:00,113.71,113.91,113.58,113.58,915500.0,83.696,83.8432,83.6003,83.6003,915500.0
2014-06-25 14:45:00,113.59,113.61,113.44,113.49,169200.0,83.6077,83.6224,83.4973,83.5341,169200.0
2014-06-25 14:50:00,113.5,113.5,113.4,113.44,131000.0,83.5414,83.5414,83.4678,83.4973,131000.0
2014-06-25 14:55:00,113.45,113.49,113.31,113.41,133900.0,83.5046,83.5341,83.4016,83.4752,133900.0
2014-06-25 15:00:00,113.43,113.49,113.38,113.42,130300.0,83.4899,83.5341,83.4531,83.4826,130300.0
2014-06-25 15:05:00,113.42,113.46,113.32,113.33,129300.0,83.4826,83.512,83.409,83.4163,129300.0
2014-06-25 15:10:00,113.33,113.5,113.22,113.33,156300.0,83.4163,83.5414,83.3353,83.4163,156300.0
2014-06-25 15:15:00,113.34,113.45,113.3,113.33,145100.0,83.4237,83.5046,83.3942,83.4163,145100.0
2014-06-25 15:20:00,113.33,113.61,113.33,113.5,145300.0,83.4163,83.6224,83.4163,83.5414,145300.0
2014-06-25 15:25:00,113.51,113.65,113.5,113.62,134200.0,83.5488,83.6518,83.5414,83.6298,134200.0
2014-06-25 15:30:00,113.62,114.02,113.59,114.02,229200.0,83.6298,83.9242,83.6077,83.9242,229200.0
2014-06-25 15:35:00,114.03,114.35,113.98,114.35,261200.0,83.9315,84.1671,83.8947,84.1671,261200.0
2014-06-25 15:40:00,114.35,114.44,114.21,114.36,255600.0,84.1671,84.2333,84.064,84.1744,255600.0
2014-06-25 15:45:00,114.35,114.36,114.17,114.17,265200.0,84.1671,84.1744,84.0346,84.0346,265200.0
2014-06-25 15:50:00,114.18,114.2,113.94,113.96,354900.0,84.042,84.0567,83.8653,83.88,354900.0
2014-06-25 15:55:00,113.96,114.02,113.79,113.85,539700.0,83.88,83.9242,83.7549,83.7991,539700.0
2014-06-26 09:30:00,114.92,115.47,114.7,115.2,827500.0,84.5866,84.9915,84.4247,84.7927,827500.0
2014-06-26 09:35:00,115.19,115.4,114.83,115.2,395500.0,84.7854,84.9399,84.5204,84.7927,395500.0
2014-06-26 09:40:00,115.23,115.79,115.15,115.29,497200.0,84.8148,85.227,84.7559,84.859,497200.0
2014-06-26 09:45:00,115.23,115.32,115.01,115.18,256600.0,84.8148,84.881,84.6529,84.778,256600.0
2014-06-26 09:50:00,115.21,115.66,115.19,115.64,306100.0,84.8001,85.1313,84.7854,85.1166,306100.0
2014-06-26 09:55:00,115.63,116.82,115.6,116.78,563200.0,85.1092,85.9851,85.0871,85.9557,563200.0
2014-06-26 10:00:00,116.81,117.56,116.7,116.77,716900.0,85.9778,86.5298,85.8968,85.9483,716900.0
2014-06-26 10:05:00,116.77,116.92,116.45,116.62,299200.0,85.9483,86.0587,85.7128,85.8379,299200.0
2014-06-26 10:10:00,116.62,116.67,116.18,116.2,231400.0,85.8379,85.8747,85.514,85.5288,231400.0
2014-06-26 10:15:00,116.19,116.57,116.11,116.52,229400.0,85.5214,85.8011,85.4625,85.7643,229400.0
2014-06-26 10:20:00,116.53,116.96,116.51,116.87,206500.0,85.7717,86.0882,85.7569,86.0219,206500.0
2014-06-26 10:25:00,116.85,117.0,116.74,116.94,149900.0,86.0072,86.1176,85.9262,86.0734,149900.0
2014-06-26 10:30:00,116.92,116.95,116.64,116.84,171800.0,86.0587,86.0808,85.8526,85.9998,171800.0
2014-06-26 10:35:00,116.82,116.85,116.56,116.63,214400.0,85.9851,86.0072,85.7937,85.8453,214400.0
2014-06-26 10:40:00,116.62,116.63,116.41,116.44,210600.0,85.8379,85.8453,85.6833,85.7054,210600.0
2014-06-26 10:45:00,116.44,116.5,116.19,116.34,159500.0,85.7054,85.7496,85.5214,85.6318,159500.0
2014-06-26 10:50:00,116.3,116.44,116.3,116.33,86300.0,85.6024,85.7054,85.6024,85.6245,86300.0
2014-06-26 10:55:00,116.35,116.41,116.16,116.25,115100.0,85.6392,85.6833,85.4993,85.5656,115100.0
2014-06-26 11:00:00,116.24,116.53,116.24,116.36,140900.0,85.5582,85.7717,85.5582,85.6465,140900.0
2014-06-26 11:05:00,116.36,116.36,115.92,115.99,126200.0,85.6465,85.6465,85.3227,85.3742,126200.0
2014-06-26 11:10:00,115.99,116.0,115.85,115.89,103700.0,85.3742,85.3816,85.2712,85.3006,103700.0
2014-06-26 11:15:00,115.88,115.97,115.82,115.92,105300.0,85.2932,85.3595,85.2491,85.3227,105300.0
2014-06-26 11:20:00,115.95,115.98,115.83,115.86,74300.0,85.3448,85.3668,85.2564,85.2785,74300.0
2014-06-26 11:25:00,115.85,116.0,115.77,116.0,93400.0,85.2712,85.3816,85.2123,85.3816,93400.0
2014-06-26 11:30:00,115.99,116.05,115.76,115.92,93700.0,85.3742,85.4184,85.2049,85.3227,93700.0
2014-06-26 11:35:00,115.92,116.22,115.92,116.02,128300.0,85.3227,85.5435,85.3227,85.3963,128300.0
2014-06-26 11:40:00,116.0,116.15,115.9,116.14,99600.0,85.3816,85.492,85.308,85.4846,99600.0
2014-06-26 11:45:00,116.14,116.29,116.0,116.25,87600.0,85.4846,85.595,85.3816,85.5656,87600.0
2014-06-26 11:50:00,116.25,116.65,116.19,116.65,123600.0,85.5656,85.86,85.5214,85.86,123600.0
2014-06-26 11:55:00,116.66,116.68,116.48,116.48,161200.0,85.8674,85.8821,85.7349,85.7349,161200.0
2014-06-26 12:00:00,116.48,116.75,116.47,116.72,115900.0,85.7349,85.9336,85.7275,85.9115,115900.0
2014-06-26 12:05:00,116.72,116.8,116.69,116.77,158900.0,85.9115,85.9704,85.8894,85.9483,158900.0
2014-06-26 12:10:00,116.77,116.77,116.4,116.68,107500.0,85.9483,85.9483,85.676,85.8821,107500.0
2014-06-26 12:15:00,116.68,116.7,116.36,116.4,92800.0,85.8821,85.8968,85.6465,85.676,92800.0
2014-06-26 12:20:00,116.4,116.48,116.32,116.44,49700.0,85.676,85.7349,85.6171,85.7054,49700.0
2014-06-26 12:25:00,116.45,116.45,116.06,116.13,88500.0,85.7128,85.7128,85.4257,85.4772,88500.0
2014-06-26 12:30:00,116.13,116.22,116.07,116.2,120500.0,85.4772,85.5435,85.4331,85.5288,120500.0
2014-06-26 12:35:00,116.2,116.78,116.19,116.44,355800.0,85.5288,85.9557,85.5214,85.7054,355800.0
2014-06-26 12:40:00,116.42,116.54,116.3,116.4,102600.0,85.6907,85.779,85.6024,85.676,102600.0
2014-06-26 12:45:00,116.41,116.46,116.32,116.44,140400.0,85.6833,85.7201,85.6171,85.7054,140400.0
2014-06-26 12:50:00,116.44,116.53,116.38,116.42,59500.0,85.7054,85.7717,85.6613,85.6907,59500.0
2014-06-26 12:55:00,116.42,116.42,116.34,116.38,87900.0,85.6907,85.6907,85.6318,85.6613,87900.0
2014-06-26 13:00:00,116.39,116.49,116.32,116.36,60100.0,85.6686,85.7422,85.6171,85.6465,60100.0
2014-06-26 13:05:00,116.36,116.39,116.25,116.27,96000.0,85.6465,85.6686,85.5656,85.5803,96000.0
2014-06-26 13:10:00,116.28,116.29,116.16,116.16,52100.0,85.5877,85.595,85.4993,85.4993,52100.0
2014-06-26 13:15:00,116.15,116.22,116.02,116.03,126700.0,85.492,85.5435,85.3963,85.4036,126700.0
2014-06-26 13:20:00,116.02,116.26,115.99,116.21,135900.0,85.3963,85.5729,85.3742,85.5361,135900.0
2014-06-26 13:25:00,116.21,116.32,116.2,116.32,179100.0,85.5361,85.6171,85.5288,85.6171,179100.0
2014-06-26 13:30:00,116.32,116.37,116.2,116.21,98000.0,85.6171,85.6539,85.5288,85.5361,98000.0
2014-06-26 13:35:00,116.22,116.33,116.21,116.26,94300.0,85.5435,85.6245,85.5361,85.5729,94300.0
2014-06-26 13:40:00,116.29,116.3,116.22,116.25,149700.0,85.595,85.6024,85.5435,85.5656,149700.0
2014-06-26 13:45:00,116.25,116.33,116.24,116.32,100700.0,85.5656,85.6245,85.5582,85.6171,100700.0
2014-06-26 13:50:00,116.33,116.34,116.24,116.28,146200.0,85.6245,85.6318,85.5582,85.5877,146200.0
2014-06-26 13:55:00,116.28,116.32,116.07,116.07,118200.0,85.5877,85.6171,85.4331,85.4331,118200.0
2014-06-26 14:00:00,116.1,116.2,116.08,116.18,60700.0,85.4552,85.5288,85.4404,85.514,60700.0
2014-06-26 14:05:00,116.17,116.2,115.97,115.98,56700.0,85.5067,85.5288,85.3595,85.3668,56700.0
2014-06-26 14:10:00,115.98,116.13,115.96,115.99,95300.0,85.3668,85.4772,85.3521,85.3742,95300.0
2014-06-26 14:15:00,115.99,116.18,115.98,116.03,89600.0,85.3742,85.514,85.3668,85.4036,89600.0
2014-06-26 14:20:00,116.02,116.06,115.97,116.0,67400.0,85.3963,85.4257,85.3595,85.3816,67400.0
2014-06-26 14:25:00,116.0,116.15,116.0,116.14,89900.0,85.3816,85.492,85.3816,85.4846,89900.0
2014-06-26 14:30:00,116.14,116.14,115.98,115.99,64500.0,85.4846,85.4846,85.3668,85.3742,64500.0
2014-06-26 14:35:00,115.99,116.04,115.91,115.99,79700.0,85.3742,85.411,85.3153,85.3742,79700.0
2014-06-26 14:40:00,115.99,116.01,115.95,116.0,62500.0,85.3742,85.3889,85.3448,85.3816,62500.0
2014-06-26 14:45:00,116.01,116.02,115.76,115.86,99500.0,85.3889,85.3963,85.2049,85.2785,99500.0
2014-06-26 14:50:00,115.85,115.87,115.72,115.74,77400.0,85.2712,85.2859,85.1755,85.1902,77400.0
2014-06-26 14:55:00,115.74,115.84,115.65,115.65,61800.0,85.1902,85.2638,85.1239,85.1239,61800.0
2014-06-26 15:00:00,115.66,115.86,115.66,115.79,89400.0,85.1313,85.2785,85.1313,85.227,89400.0
2014-06-26 15:05:00,115.79,116.0,115.79,115.94,100700.0,85.227,85.3816,85.227,85.3374,100700.0
2014-06-26 15:10:00,115.94,115.95,115.85,115.86,58600.0,85.3374,85.3448,85.2712,85.2785,58600.0
2014-06-26 15:15:00,115.86,115.88,115.79,115.86,68800.0,85.2785,85.2932,85.227,85.2785,68800.0
2014-06-26 15:20:00,115.87,116.05,115.86,115.98,119900.0,85.2859,85.4184,85.2785,85.3668,119900.0
2014-06-26 15:25:00,115.98,116.0,115.84,115.88,84600.0,85.3668,85.3816,85.2638,85.2932,84600.0
2014-06-26 15:30:00,115.87,115.97,115.78,115.94,99300.0,85.2859,85.3595,85.2196,85.3374,99300.0
2014-06-26 15:35:00,115.93,116.05,115.92,115.99,142400.0,85.33,85.4184,85.3227,85.3742,142400.0
2014-06-26 15:40:00,115.99,115.99,115.82,115.87,144000.0,85.3742,85.3742,85.2491,85.2859,144000.0
2014-06-26 15:45:00,115.88,115.98,115.86,115.97,135000.0,85.2932,85.3668,85.2785,85.3595,135000.0
2014-06-26 15:50:00,115.96,116.0,115.84,115.99,268500.0,85.3521,85.3816,85.2638,85.3742,268500.0
2014-06-26 15:55:00,115.99,116.13,115.97,116.11,391000.0,85.3742,85.4772,85.3595,85.4625,391000.0
2014-06-27 09:30:00,115.94,116.1,115.26,115.26,149200.0,85.3374,85.4552,84.8369,84.8369,149200.0
2014-06-27 09:35:00,115.25,115.67,115.25,115.57,82700.0,84.8295,85.1387,84.8295,85.0651,82700.0
2014-06-27 09:40:00,115.53,116.11,115.28,116.01,118300.0,85.0356,85.4625,84.8516,85.3889,118300.0
2014-06-27 09:45:00,116.04,116.76,116.01,116.55,133100.0,85.411,85.941,85.3889,85.7864,133100.0
2014-06-27 09:50:00,116.62,116.63,116.02,116.03,80300.0,85.8379,85.8453,85.3963,85.4036,80300.0
2014-06-27 09:55:00,116.05,116.13,115.95,116.0,66900.0,85.4184,85.4772,85.3448,85.3816,66900.0
2014-06-27 10:00:00,116.02,116.1,115.77,116.01,115900.0,85.3963,85.4552,85.2123,85.3889,115900.0
2014-06-27 10:05:00,116.01,116.08,115.74,115.83,70500.0,85.3889,85.4404,85.1902,85.2564,70500.0
2014-06-27 10:10:00,115.83,115.96,115.65,115.9,57600.0,85.2564,85.3521,85.1239,85.308,57600.0
2014-06-27 10:15:00,115.9,116.17,115.88,116.0,64400.0,85.308,85.5067,85.2932,85.3816,64400.0
2014-06-27 10:20:00,116.0,116.2,115.99,116.12,52900.0,85.3816,85.5288,85.3742,85.4699,52900.0
2014-06-27 10:25:00,116.13,116.32,116.13,116.29,47600.0,85.4772,85.6171,85.4772,85.595,47600.0
2014-06-27 10:30:00,116.3,116.47,116.23,116.4,60300.0,85.6024,85.7275,85.5509,85.676,60300.0
2014-06-27 10:35:00,116.4,116.41,116.22,116.36,52300.0,85.676,85.6833,85.5435,85.6465,52300.0
2014-06-27 10:40:00,116.36,116.42,116.3,116.34,51700.0,85.6465,85.6907,85.6024,85.6318,51700.0
2014-06-27 10:45:00,116.33,116.41,116.26,116.32,42900.0,85.6245,85.6833,85.5729,85.6171,42900.0
2014-06-27 10:50:00,116.31,116.33,116.18,116.23,70300.0,85.6097,85.6245,85.514,85.5509,70300.0
2014-06-27 10:55:00,116.25,116.34,116.24,116.25,48900.0,85.5656,85.6318,85.5582,85.5656,48900.0
2014-06-27 11:00:00,116.25,116.32,116.19,116.29,46300.0,85.5656,85.6171,85.5214,85.595,46300.0
2014-06-27 11:05:00,116.29,116.52,116.29,116.52,96300.0,85.595,85.7643,85.595,85.7643,96300.0
2014-06-27 11:10:00,116.52,116.63,116.52,116.62,100000.0,85.7643,85.8453,85.7643,85.8379,100000.0
2014-06-27 11:15:00,116.62,116.78,116.61,116.75,60500.0,85.8379,85.9557,85.8305,85.9336,60500.0
2014-06-27 11:20:00,116.76,117.14,116.74,116.99,173900.0,85.941,86.2207,85.9262,86.1102,173900.0
2014-06-27 11:25:00,116.98,117.04,116.9,117.0,61400.0,86.1029,86.147,86.044,86.1176,61400.0
2014-06-27 11:30:00,117.01,117.03,116.76,116.79,73700.0,86.125,86.1397,85.941,85.963,73700.0
2014-06-27 11:35:00,116.77,116.92,116.76,116.89,47500.0,85.9483,86.0587,85.941,86.0366,47500.0
2014-06-27 11:40:00,116.89,116.98,116.86,116.97,54800.0,86.0366,86.1029,86.0146,86.0955,54800.0
2014-06-27 11:45:00,116.96,116.96,116.84,116.92,55500.0,86.0882,86.0882,85.9998,86.0587,55500.0
2014-06-27 11:50:00,116.94,117.14,116.89,117.14,60800.0,86.0734,86.2207,86.0366,86.2207,60800.0
2014-06-27 11:55:00,117.14,117.3,117.13,117.21,93900.0,86.2207,86.3384,86.2133,86.2722,93900.0
2014-06-27 12:00:00,117.22,117.34,117.15,117.33,50700.0,86.2795,86.3679,86.228,86.3605,50700.0
2014-06-27 12:05:00,117.33,117.45,117.29,117.34,72800.0,86.3605,86.4488,86.3311,86.3679,72800.0
2014-06-27 12:10:00,117.35,117.43,117.27,117.39,60100.0,86.3752,86.4341,86.3163,86.4047,60100.0
2014-06-27 12:15:00,117.4,117.6,117.39,117.52,68000.0,86.412,86.5592,86.4047,86.5004,68000.0
2014-06-27 12:20:00,117.52,117.68,117.4,117.65,86400.0,86.5004,86.6181,86.412,86.596,86400.0
2014-06-27 12:25:00,117.65,117.7,117.58,117.59,56500.0,86.596,86.6328,86.5445,86.5519,56500.0
2014-06-27 12:30:00,117.59,117.61,117.46,117.54,33700.0,86.5519,86.5666,86.4562,86.5151,33700.0
2014-06-27 12:35:00,117.54,117.61,117.5,117.56,35900.0,86.5151,86.5666,86.4856,86.5298,35900.0
2014-06-27 12:40:00,117.57,117.58,117.38,117.39,43100.0,86.5372,86.5445,86.3973,86.4047,43100.0
2014-06-27 12:45:00,117.42,117.46,117.38,117.41,35200.0,86.4267,86.4562,86.3973,86.4194,35200.0
2014-06-27 12:50:00,117.41,117.44,117.37,117.44,31700.0,86.4194,86.4415,86.3899,86.4415,31700.0
2014-06-27 12:55:00,117.44,117.46,117.39,117.41,22900.0,86.4415,86.4562,86.4047,86.4194,22900.0
2014-06-27 13:00:00,117.41,117.43,117.34,117.34,39100.0,86.4194,86.4341,86.3679,86.3679,39100.0
2014-06-27 13:05:00,117.36,117.36,117.24,117.25,45100.0,86.3826,86.3826,86.2943,86.3016,45100.0
2014-06-27 13:10:00,117.25,117.48,117.25,117.46,42200.0,86.3016,86.4709,86.3016,86.4562,42200.0
2014-06-27 13:15:00,117.47,117.49,117.21,117.24,62100.0,86.4635,86.4783,86.2722,86.2943,62100.0
2014-06-27 13:20:00,117.23,117.33,117.22,117.32,27200.0,86.2869,86.3605,86.2795,86.3531,27200.0
2014-06-27 13:25:00,117.33,117.4,117.26,117.3,85900.0,86.3605,86.412,86.309,86.3384,85900.0
2014-06-27 13:30:00,117.3,117.36,117.23,117.27,55600.0,86.3384,86.3826,86.2869,86.3163,55600.0
2014-06-27 13:35:00,117.28,117.35,117.26,117.29,34300.0,86.3237,86.3752,86.309,86.3311,34300.0
2014-06-27 13:40:00,117.29,117.33,117.14,117.18,111800.0,86.3311,86.3605,86.2207,86.2501,111800.0
2014-06-27 13:45:00,117.18,117.18,117.0,117.04,59300.0,86.2501,86.2501,86.1176,86.147,59300.0
2014-06-27 13:50:00,117.05,117.07,116.94,116.99,97000.0,86.1544,86.1691,86.0734,86.1102,97000.0
2014-06-27 13:55:00,117.0,117.1,116.98,117.1,38000.0,86.1176,86.1912,86.1029,86.1912,38000.0
2014-06-27 14:00:00,117.11,117.28,117.09,117.25,41700.0,86.1986,86.3237,86.1839,86.3016,41700.0
2014-06-27 14:05:00,117.26,117.34,117.21,117.21,50100.0,86.309,86.3679,86.2722,86.2722,50100.0
2014-06-27 14:10:00,117.2,117.22,116.97,117.0,45400.0,86.2648,86.2795,86.0955,86.1176,45400.0
2014-06-27 14:15:00,117.0,117.21,116.96,117.2,62500.0,86.1176,86.2722,86.0882,86.2648,62500.0
2014-06-27 14:20:00,117.2,117.25,117.14,117.18,59100.0,86.2648,86.3016,86.2207,86.2501,59100.0
2014-06-27 14:25:00,117.19,117.2,117.15,117.18,31700.0,86.2575,86.2648,86.228,86.2501,31700.0
2014-06-27 14:30:00,117.18,117.19,117.14,117.17,31600.0,86.2501,86.2575,86.2207,86.2427,31600.0
2014-06-27 14:35:00,117.18,117.32,117.1,117.32,43300.0,86.2501,86.3531,86.1912,86.3531,43300.0
2014-06-27 14:40:00,117.32,117.34,117.24,117.33,43200.0,86.3531,86.3679,86.2943,86.3605,43200.0
2014-06-27 14:45:00,117.34,117.45,117.31,117.44,57500.0,86.3679,86.4488,86.3458,86.4415,57500.0
2014-06-27 14:50:00,117.44,117.45,117.28,117.3,68000.0,86.4415,86.4488,86.3237,86.3384,68000.0
2014-06-27 14:55:00,117.29,117.3,117.18,117.19,61900.0,86.3311,86.3384,86.2501,86.2575,61900.0
2014-06-27 15:00:00,117.19,117.26,117.18,117.26,60700.0,86.2575,86.309,86.2501,86.309,60700.0
2014-06-27 15:05:00,117.24,117.27,117.18,117.26,54400.0,86.2943,86.3163,86.2501,86.309,54400.0
2014-06-27 15:10:00,117.26,117.29,117.21,117.27,47400.0,86.309,86.3311,86.2722,86.3163,47400.0
2014-06-27 15:15:00,117.27,117.3,117.17,117.26,63000.0,86.3163,86.3384,86.2427,86.309,63000.0
2014-06-27 15:20:00,117.26,117.32,117.25,117.3,55000.0,86.309,86.3531,86.3016,86.3384,55000.0
2014-06-27 15:25:00,117.3,117.38,117.28,117.3,109000.0,86.3384,86.3973,86.3237,86.3384,109000.0
2014-06-27 15:30:00,117.31,117.51,117.31,117.46,131300.0,86.3458,86.493,86.3458,86.4562,131300.0
2014-06-27 15:35:00,117.45,117.48,117.39,117.41,85600.0,86.4488,86.4709,86.4047,86.4194,85600.0
2014-06-27 15:40:00,117.4,117.61,117.4,117.57,104400.0,86.412,86.5666,86.412,86.5372,104400.0
2014-06-27 15:45:00,117.57,117.7,117.5,117.69,149100.0,86.5372,86.6328,86.4856,86.6255,149100.0
2014-06-27 15:50:00,117.69,117.74,117.63,117.69,198000.0,86.6255,86.6623,86.5813,86.6255,198000.0
2014-06-27 15:55:00,117.7,117.75,117.66,117.73,338800.0,86.6328,86.6696,86.6034,86.6549,338800.0
2014-06-30 09:30:00,117.49,117.59,117.06,117.4,154900.0,86.4783,86.5519,86.1618,86.412,154900.0
2014-06-30 09:35:00,117.39,117.79,117.37,117.57,124800.0,86.4047,86.6991,86.3899,86.5372,124800.0
2014-06-30 09:40:00,117.58,117.8,117.36,117.36,107500.0,86.5445,86.7064,86.3826,86.3826,107500.0
2014-06-30 09:45:00,117.44,117.63,117.32,117.58,48000.0,86.4415,86.5813,86.3531,86.5445,48000.0
2014-06-30 09:50:00,117.57,117.75,117.33,117.51,49500.0,86.5372,86.6696,86.3605,86.493,49500.0
2014-06-30 09:55:00,117.51,117.68,117.41,117.51,45600.0,86.493,86.6181,86.4194,86.493,45600.0
2014-06-30 10:00:00,117.55,117.72,117.5,117.52,56600.0,86.5224,86.6476,86.4856,86.5004,56600.0
2014-06-30 10:05:00,117.51,117.67,117.34,117.52,116600.0,86.493,86.6108,86.3679,86.5004,116600.0
2014-06-30 10:10:00,117.52,117.58,117.24,117.37,64900.0,86.5004,86.5445,86.2943,86.3899,64900.0
2014-06-30 10:15:00,117.39,117.43,117.18,117.34,71700.0,86.4047,86.4341,86.2501,86.3679,71700.0
2014-06-30 10:20:00,117.35,117.38,117.15,117.34,47500.0,86.3752,86.3973,86.228,86.3679,47500.0
2014-06-30 10:25:00,117.34,117.4,117.3,117.36,32700.0,86.3679,86.412,86.3384,86.3826,32700.0
2014-06-30 10:30:00,117.36,117.54,117.33,117.52,83400.0,86.3826,86.5151,86.3605,86.5004,83400.0
2014-06-30 10:35:00,117.53,117.54,117.42,117.43,58000.0,86.5077,86.5151,86.4267,86.4341,58000.0
2014-06-30 10:40:00,117.42,117.45,117.27,117.3,53100.0,86.4267,86.4488,86.3163,86.3384,53100.0
2014-06-30 10:45:00,117.31,117.39,117.25,117.26,61400.0,86.3458,86.4047,86.3016,86.309,61400.0
2014-06-30 10:50:00,117.27,117.33,117.16,117.19,114000.0,86.3163,86.3605,86.2354,86.2575,114000.0
2014-06-30 10:55:00,117.16,117.28,117.16,117.21,39200.0,86.2354,86.3237,86.2354,86.2722,39200.0
2014-06-30 11:00:00,117.21,117.34,117.2,117.31,47300.0,86.2722,86.3679,86.2648,86.3458,47300.0
2014-06-30 11:05:00,117.3,117.31,117.14,117.2,46300.0,86.3384,86.3458,86.2207,86.2648,46300.0
2014-06-30 11:10:00,117.23,117.32,117.16,117.22,52400.0,86.2869,86.3531,86.2354,86.2795,52400.0
2014-06-30 11:15:00,117.19,117.26,117.12,117.26,20400.0,86.2575,86.309,86.2059,86.309,20400.0
2014-06-30 11:20:00,117.26,117.33,117.22,117.28,33000.0,86.309,86.3605,86.2795,86.3237,33000.0
2014-06-30 11:25:00,117.27,117.46,117.27,117.44,50700.0,86.3163,86.4562,86.3163,86.4415,50700.0
2014-06-30 11:30:00,117.44,117.5,117.3,117.32,49600.0,86.4415,86.4856,86.3384,86.3531,49600.0
2014-06-30 11:35:00,117.31,117.36,117.17,117.21,33400.0,86.3458,86.3826,86.2427,86.2722,33400.0
2014-06-30 11:40:00,117.23,117.26,117.14,117.21,36600.0,86.2869,86.309,86.2207,86.2722,36600.0
2014-06-30 11:45:00,117.21,117.23,117.06,117.06,35400.0,86.2722,86.2869,86.1618,86.1618,35400.0
2014-06-30 11:50:00,117.06,117.21,117.03,117.13,37400.0,86.1618,86.2722,86.1397,86.2133,37400.0
2014-06-30 11:55:00,117.12,117.18,117.06,117.17,29700.0,86.2059,86.2501,86.1618,86.2427,29700.0
2014-06-30 12:00:00,117.17,117.28,117.12,117.23,34200.0,86.2427,86.3237,86.2059,86.2869,34200.0
2014-06-30 12:05:00,117.23,117.35,117.22,117.33,43800.0,86.2869,86.3752,86.2795,86.3605,43800.0
2014-06-30 12:10:00,117.34,117.39,117.26,117.28,24300.0,86.3679,86.4047,86.309,86.3237,24300.0
2014-06-30 12:15:00,117.28,117.4,117.26,117.39,26600.0,86.3237,86.412,86.309,86.4047,26600.0
2014-06-30 12:20:00,117.4,117.42,117.26,117.38,62300.0,86.412,86.4267,86.309,86.3973,62300.0
2014-06-30 12:25:00,117.39,117.41,117.28,117.32,70800.0,86.4047,86.4194,86.3237,86.3531,70800.0
2014-06-30 12:30:00,117.32,117.32,117.14,117.2,52000.0,86.3531,86.3531,86.2207,86.2648,52000.0
2014-06-30 12:35:00,117.2,117.32,117.2,117.28,80700.0,86.2648,86.3531,86.2648,86.3237,80700.0
2014-06-30 12:40:00,117.3,117.35,117.23,117.32,60100.0,86.3384,86.3752,86.2869,86.3531,60100.0
2014-06-30 12:45:00,117.33,117.33,117.18,117.21,53900.0,86.3605,86.3605,86.2501,86.2722,53900.0
2014-06-30 12:50:00,117.2,117.3,117.2,117.27,20600.0,86.2648,86.3384,86.2648,86.3163,20600.0
2014-06-30 12:55:00,117.26,117.26,117.19,117.22,21800.0,86.309,86.309,86.2575,86.2795,21800.0
2014-06-30 13:00:00,117.22,117.35,117.22,117.25,55000.0,86.2795,86.3752,86.2795,86.3016,55000.0
2014-06-30 13:05:00,117.27,117.34,117.22,117.34,51800.0,86.3163,86.3679,86.2795,86.3679,51800.0
2014-06-30 13:10:00,117.34,117.5,117.34,117.48,48300.0,86.3679,86.4856,86.3679,86.4709,48300.0
2014-06-30 13:15:00,117.48,117.57,117.48,117.53,23300.0,86.4709,86.5372,86.4709,86.5077,23300.0
2014-06-30 13:20:00,117.55,117.57,117.34,117.4,38600.0,86.5224,86.5372,86.3679,86.412,38600.0
2014-06-30 13:25:00,117.38,117.49,117.36,117.49,24900.0,86.3973,86.4783,86.3826,86.4783,24900.0
2014-06-30 13:30:00,117.5,117.57,117.46,117.55,19700.0,86.4856,86.5372,86.4562,86.5224,19700.0
2014-06-30 13:35:00,117.56,117.59,117.51,117.52,23000.0,86.5298,86.5519,86.493,86.5004,23000.0
2014-06-30 13:40:00,117.51,117.53,117.49,117.51,13700.0,86.493,86.5077,86.4783,86.493,13700.0
2014-06-30 13:45:00,117.51,117.51,117.45,117.51,46600.0,86.493,86.493,86.4488,86.493,46600.0
2014-06-30 13:50:00,117.51,117.51,117.42,117.44,22300.0,86.493,86.493,86.4267,86.4415,22300.0
2014-06-30 13:55:00,117.46,117.53,117.46,117.51,30100.0,86.4562,86.5077,86.4562,86.493,30100.0
2014-06-30 14:00:00,117.52,117.62,117.52,117.57,84100.0,86.5004,86.574,86.5004,86.5372,84100.0
2014-06-30 14:05:00,117.56,117.69,117.56,117.66,57600.0,86.5298,86.6255,86.5298,86.6034,57600.0
2014-06-30 14:10:00,117.66,117.72,117.61,117.7,49400.0,86.6034,86.6476,86.5666,86.6328,49400.0
2014-06-30 14:15:00,117.72,117.77,117.71,117.72,54200.0,86.6476,86.6844,86.6402,86.6476,54200.0
2014-06-30 14:20:00,117.72,117.78,117.61,117.61,80700.0,86.6476,86.6917,86.5666,86.5666,80700.0
2014-06-30 14:25:00,117.61,117.68,117.58,117.63,51900.0,86.5666,86.6181,86.5445,86.5813,51900.0
2014-06-30 14:30:00,117.63,117.75,117.61,117.72,56200.0,86.5813,86.6696,86.5666,86.6476,56200.0
2014-06-30 14:35:00,117.71,117.74,117.68,117.69,33200.0,86.6402,86.6623,86.6181,86.6255,33200.0
2014-06-30 14:40:00,117.7,117.73,117.65,117.73,41900.0,86.6328,86.6549,86.596,86.6549,41900.0
2014-06-30 14:45:00,117.73,117.78,117.69,117.69,35600.0,86.6549,86.6917,86.6255,86.6255,35600.0
2014-06-30 14:50:00,117.69,117.8,117.69,117.8,39900.0,86.6255,86.7064,86.6255,86.7064,39900.0
2014-06-30 14:55:00,117.79,117.8,117.72,117.74,47800.0,86.6991,86.7064,86.6476,86.6623,47800.0
2014-06-30 15:00:00,117.73,117.76,117.66,117.67,58000.0,86.6549,86.677,86.6034,86.6108,58000.0
2014-06-30 15:05:00,117.67,117.77,117.63,117.76,45400.0,86.6108,86.6844,86.5813,86.677,45400.0
2014-06-30 15:10:00,117.77,117.78,117.7,117.78,56800.0,86.6844,86.6917,86.6328,86.6917,56800.0
2014-06-30 15:15:00,117.79,117.94,117.75,117.92,138600.0,86.6991,86.8095,86.6696,86.7948,138600.0
2014-06-30 15:20:00,117.92,117.94,117.83,117.94,63400.0,86.7948,86.8095,86.7285,86.8095,63400.0
2014-06-30 15:25:00,117.93,117.96,117.81,117.96,63400.0,86.8021,86.8242,86.7138,86.8242,63400.0
2014-06-30 15:30:00,117.94,117.97,117.9,117.9,69300.0,86.8095,86.8316,86.7801,86.7801,69300.0
2014-06-30 15:35:00,117.9,117.91,117.82,117.89,65700.0,86.7801,86.7874,86.7212,86.7727,65700.0
2014-06-30 15:40:00,117.9,117.9,117.81,117.83,87900.0,86.7801,86.7801,86.7138,86.7285,87900.0
2014-06-30 15:45:00,117.84,117.99,117.76,117.97,203600.0,86.7359,86.8463,86.677,86.8316,203600.0
2014-06-30 15:50:00,117.98,118.13,117.96,118.01,246400.0,86.8389,86.9493,86.8242,86.861,246400.0
2014-06-30 15:55:00,118.02,118.1,117.93,117.96,419500.0,86.8684,86.9273,86.8021,86.8242,419500.0
2014-07-01 09:30:00,118.3,118.76,118.07,118.2,174600.0,87.0745,87.4131,86.9052,87.0009,174600.0
2014-07-01 09:35:00,118.19,118.29,117.75,118.07,102100.0,86.9935,87.0671,86.6696,86.9052,102100.0
2014-07-01 09:40:00,118.06,118.15,117.63,117.69,83800.0,86.8978,86.9641,86.5813,86.6255,83800.0
2014-07-01 09:45:00,117.68,117.73,117.35,117.68,127500.0,86.6181,86.6549,86.3752,86.6181,127500.0
2014-07-01 09:50:00,117.72,117.86,117.6,117.61,88000.0,86.6476,86.7506,86.5592,86.5666,88000.0
2014-07-01 09:55:00,117.61,117.97,117.58,117.95,89200.0,86.5666,86.8316,86.5445,86.8169,89200.0
2014-07-01 10:00:00,117.92,118.0,117.65,117.91,251900.0,86.7948,86.8537,86.596,86.7874,251900.0
2014-07-01 10:05:00,117.91,118.19,117.91,117.97,105400.0,86.7874,86.9935,86.7874,86.8316,105400.0
2014-07-01 10:10:00,117.97,118.39,117.97,118.2,129800.0,86.8316,87.1407,86.8316,87.0009,129800.0
2014-07-01 10:15:00,118.2,118.4,118.19,118.23,80500.0,87.0009,87.1481,86.9935,87.0229,80500.0
2014-07-01 10:20:00,118.23,118.32,118.11,118.13,90500.0,87.0229,87.0892,86.9346,86.9493,90500.0
2014-07-01 10:25:00,118.14,118.15,117.98,118.02,56200.0,86.9567,86.9641,86.8389,86.8684,56200.0
2014-07-01 10:30:00,118.03,118.2,117.99,118.13,86200.0,86.8757,87.0009,86.8463,86.9493,86200.0
2014-07-01 10:35:00,118.13,118.14,117.96,117.98,67700.0,86.9493,86.9567,86.8242,86.8389,67700.0
2014-07-01 10:40:00,117.98,118.05,117.94,117.98,87200.0,86.8389,86.8905,86.8095,86.8389,87200.0
2014-07-01 10:45:00,117.99,118.16,117.97,118.12,56600.0,86.8463,86.9714,86.8316,86.942,56600.0
2014-07-01 10:50:00,118.11,118.14,118.07,118.09,43100.0,86.9346,86.9567,86.9052,86.9199,43100.0
2014-07-01 10:55:00,118.08,118.28,118.08,118.16,63800.0,86.9125,87.0597,86.9125,86.9714,63800.0
2014-07-01 11:00:00,118.16,118.26,118.16,118.2,44100.0,86.9714,87.045,86.9714,87.0009,44100.0
2014-07-01 11:05:00,118.2,118.21,118.05,118.2,84200.0,87.0009,87.0082,86.8905,87.0009,84200.0
2014-07-01 11:10:00,118.18,118.42,118.18,118.35,92300.0,86.9861,87.1628,86.9861,87.1113,92300.0
2014-07-01 11:15:00,118.36,118.55,118.3,118.53,105800.0,87.1186,87.2585,87.0745,87.2438,105800.0
2014-07-01 11:20:00,118.54,118.57,118.32,118.34,43400.0,87.2511,87.2732,87.0892,87.1039,43400.0
2014-07-01 11:25:00,118.32,118.33,118.25,118.26,35000.0,87.0892,87.0966,87.0377,87.045,35000.0
2014-07-01 11:30:00,118.26,118.29,118.19,118.21,46500.0,87.045,87.0671,86.9935,87.0082,46500.0
2014-07-01 11:35:00,118.23,118.25,118.08,118.08,55300.0,87.0229,87.0377,86.9125,86.9125,55300.0
2014-07-01 11:40:00,118.09,118.09,117.79,117.8,71100.0,86.9199,86.9199,86.6991,86.7064,71100.0
2014-07-01 11:45:00,117.81,117.92,117.78,117.9,64100.0,86.7138,86.7948,86.6917,86.7801,64100.0
2014-07-01 11:50:00,117.89,117.95,117.65,117.65,87400.0,86.7727,86.8169,86.596,86.596,87400.0
2014-07-01 11:55:00,117.65,117.73,117.62,117.68,75600.0,86.596,86.6549,86.574,86.6181,75600.0
2014-07-01 12:00:00,117.68,117.7,117.58,117.7,86300.0,86.6181,86.6328,86.5445,86.6328,86300.0
2014-07-01 12:05:00,117.72,117.91,117.66,117.89,56800.0,86.6476,86.7874,86.6034,86.7727,56800.0
2014-07-01 12:10:00,117.88,117.95,117.84,117.89,41600.0,86.7653,86.8169,86.7359,86.7727,41600.0
2014-07-01 12:15:00,117.9,117.91,117.85,117.9,35900.0,86.7801,86.7874,86.7432,86.7801,35900.0
2014-07-01 12:20:00,117.91,117.99,117.87,117.87,65900.0,86.7874,86.8463,86.758,86.758,65900.0
2014-07-01 12:25:00,117.87,117.87,117.77,117.82,43700.0,86.758,86.758,86.6844,86.7212,43700.0
2014-07-01 12:30:00,117.82,117.83,117.78,117.81,48500.0,86.7212,86.7285,86.6917,86.7138,48500.0
2014-07-01 12:35:00,117.81,118.08,117.8,118.06,47800.0,86.7138,86.9125,86.7064,86.8978,47800.0
2014-07-01 12:40:00,118.08,118.09,118.0,118.01,35400.0,86.9125,86.9199,86.8537,86.861,35400.0
2014-07-01 12:45:00,118.02,118.03,117.86,117.94,43600.0,86.8684,86.8757,86.7506,86.8095,43600.0
2014-07-01 12:50:00,117.98,118.06,117.95,118.03,33000.0,86.8389,86.8978,86.8169,86.8757,33000.0
2014-07-01 12:55:00,118.03,118.11,118.0,118.01,44500.0,86.8757,86.9346,86.8537,86.861,44500.0
2014-07-01 13:00:00,118.0,118.11,117.97,118.06,50900.0,86.8537,86.9346,86.8316,86.8978,50900.0
2014-07-01 13:05:00,118.09,118.1,118.03,118.04,42400.0,86.9199,86.9273,86.8757,86.8831,42400.0
2014-07-01 13:10:00,118.03,118.09,118.01,118.06,40800.0,86.8757,86.9199,86.861,86.8978,40800.0
2014-07-01 13:15:00,118.07,118.14,118.07,118.09,52000.0,86.9052,86.9567,86.9052,86.9199,52000.0
2014-07-01 13:20:00,118.1,118.21,118.1,118.18,53900.0,86.9273,87.0082,86.9273,86.9861,53900.0
2014-07-01 13:25:00,118.16,118.19,118.15,118.17,26000.0,86.9714,86.9935,86.9641,86.9788,26000.0
2014-07-01 13:30:00,118.17,118.26,118.15,118.21,43300.0,86.9788,87.045,86.9641,87.0082,43300.0
2014-07-01 13:35:00,118.21,118.44,118.2,118.4,124800.0,87.0082,87.1775,87.0009,87.1481,124800.0
2014-07-01 13:40:00,118.41,118.41,118.29,118.3,43800.0,87.1554,87.1554,87.0671,87.0745,43800.0
2014-07-01 13:45:00,118.3,118.3,118.2,118.23,25800.0,87.0745,87.0745,87.0009,87.0229,25800.0
2014-07-01 13:50:00,118.22,118.28,118.18,118.26,62800.0,87.0156,87.0597,86.9861,87.045,62800.0
2014-07-01 13:55:00,118.26,118.35,118.21,118.27,49400.0,87.045,87.1113,87.0082,87.0524,49400.0
2014-07-01 14:00:00,118.27,118.36,118.19,118.22,93000.0,87.0524,87.1186,86.9935,87.0156,93000.0
2014-07-01 14:05:00,118.22,118.33,118.2,118.31,40400.0,87.0156,87.0966,87.0009,87.0818,40400.0
2014-07-01 14:10:00,118.31,118.38,118.29,118.3,39300.0,87.0818,87.1334,87.0671,87.0745,39300.0
2014-07-01 14:15:00,118.3,118.35,118.24,118.33,68300.0,87.0745,87.1113,87.0303,87.0966,68300.0
2014-07-01 14:20:00,118.34,118.39,118.3,118.3,59200.0,87.1039,87.1407,87.0745,87.0745,59200.0
2014-07-01 14:25:00,118.31,118.34,118.17,118.21,66500.0,87.0818,87.1039,86.9788,87.0082,66500.0
2014-07-01 14:30:00,118.19,118.29,118.14,118.26,61600.0,86.9935,87.0671,86.9567,87.045,61600.0
2014-07-01 14:35:00,118.28,118.33,118.19,118.3,55900.0,87.0597,87.0966,86.9935,87.0745,55900.0
2014-07-01 14:40:00,118.3,118.32,118.14,118.17,48300.0,87.0745,87.0892,86.9567,86.9788,48300.0
2014-07-01 14:45:00,118.16,118.18,118.1,118.17,37100.0,86.9714,86.9861,86.9273,86.9788,37100.0
2014-07-01 14:50:00,118.17,118.22,118.15,118.18,86800.0,86.9788,87.0156,86.9641,86.9861,86800.0
2014-07-01 14:55:00,118.18,118.34,118.17,118.29,40200.0,86.9861,87.1039,86.9788,87.0671,40200.0
2014-07-01 15:00:00,118.3,118.31,118.19,118.2,36100.0,87.0745,87.0818,86.9935,87.0009,36100.0
2014-07-01 15:05:00,118.19,118.26,118.19,118.24,39000.0,86.9935,87.045,86.9935,87.0303,39000.0
2014-07-01 15:10:00,118.24,118.25,118.04,118.04,57700.0,87.0303,87.0377,86.8831,86.8831,57700.0
2014-07-01 15:15:00,118.05,118.22,117.96,118.2,68200.0,86.8905,87.0156,86.8242,87.0009,68200.0
2014-07-01 15:20:00,118.2,118.25,118.13,118.22,51500.0,87.0009,87.0377,86.9493,87.0156,51500.0
2014-07-01 15:25:00,118.22,118.25,118.12,118.18,77300.0,87.0156,87.0377,86.942,86.9861,77300.0
2014-07-01 15:30:00,118.18,118.29,118.15,118.28,76500.0,86.9861,87.0671,86.9641,87.0597,76500.0
2014-07-01 15:35:00,118.28,118.33,118.26,118.29,53000.0,87.0597,87.0966,87.045,87.0671,53000.0
2014-07-01 15:40:00,118.28,118.28,118.09,118.13,82300.0,87.0597,87.0597,86.9199,86.9493,82300.0
2014-07-01 15:45:00,118.14,118.17,118.03,118.05,91300.0,86.9567,86.9788,86.8757,86.8905,91300.0
2014-07-01 15:50:00,118.05,118.12,117.93,117.94,149100.0,86.8905,86.942,86.8021,86.8095,149100.0
2014-07-01 15:55:00,117.94,117.99,117.8,117.84,213800.0,86.8095,86.8463,86.7064,86.7359,213800.0
2014-07-02 09:30:00,117.98,118.17,117.9,117.95,126400.0,86.8389,86.9788,86.7801,86.8169,126400.0
2014-07-02 09:35:00,117.95,118.25,117.82,117.92,76500.0,86.8169,87.0377,86.7212,86.7948,76500.0
2014-07-02 09:40:00,117.87,117.93,117.76,117.93,53100.0,86.758,86.8021,86.677,86.8021,53100.0
2014-07-02 09:45:00,117.91,117.93,117.76,117.83,37200.0,86.7874,86.8021,86.677,86.7285,37200.0
2014-07-02 09:50:00,117.83,117.85,117.48,117.62,72500.0,86.7285,86.7432,86.4709,86.574,72500.0
2014-07-02 09:55:00,117.63,117.65,117.47,117.56,50400.0,86.5813,86.596,86.4635,86.5298,50400.0
2014-07-02 10:00:00,117.55,117.77,117.49,117.67,79100.0,86.5224,86.6844,86.4783,86.6108,79100.0
2014-07-02 10:05:00,117.67,117.68,117.23,117.26,111600.0,86.6108,86.6181,86.2869,86.309,111600.0
2014-07-02 10:10:00,117.29,117.36,117.19,117.31,73600.0,86.3311,86.3826,86.2575,86.3458,73600.0
2014-07-02 10:15:00,117.3,117.32,117.23,117.28,39200.0,86.3384,86.3531,86.2869,86.3237,39200.0
2014-07-02 10:20:00,117.3,117.32,117.19,117.28,88900.0,86.3384,86.3531,86.2575,86.3237,88900.0
2014-07-02 10:25:00,117.3,117.57,117.26,117.47,53900.0,86.3384,86.5372,86.309,86.4635,53900.0
2014-07-02 10:30:00,117.48,117.71,117.48,117.71,84000.0,86.4709,86.6402,86.4709,86.6402,84000.0
2014-07-02 10:35:00,117.68,117.76,117.62,117.75,94100.0,86.6181,86.677,86.574,86.6696,94100.0
2014-07-02 10:40:00,117.74,117.89,117.71,117.85,61400.0,86.6623,86.7727,86.6402,86.7432,61400.0
2014-07-02 10:45:00,117.84,117.9,117.7,117.75,45600.0,86.7359,86.7801,86.6328,86.6696,45600.0
2014-07-02 10:50:00,117.75,117.78,117.6,117.61,23600.0,86.6696,86.6917,86.5592,86.5666,23600.0
2014-07-02 10:55:00,117.62,117.64,117.52,117.6,27700.0,86.574,86.5887,86.5004,86.5592,27700.0
2014-07-02 11:00:00,117.6,117.94,117.6,117.85,32800.0,86.5592,86.8095,86.5592,86.7432,32800.0
2014-07-02 11:05:00,117.84,117.84,117.63,117.68,32500.0,86.7359,86.7359,86.5813,86.6181,32500.0
2014-07-02 11:10:00,117.7,117.75,117.65,117.74,23100.0,86.6328,86.6696,86.596,86.6623,23100.0
2014-07-02 11:15:00,117.72,117.77,117.63,117.73,23400.0,86.6476,86.6844,86.5813,86.6549,23400.0
2014-07-02 11:20:00,117.73,117.8,117.64,117.77,39400.0,86.6549,86.7064,86.5887,86.6844,39400.0
2014-07-02 11:25:00,117.76,117.76,117.63,117.64,22800.0,86.677,86.677,86.5813,86.5887,22800.0
2014-07-02 11:30:00,117.63,117.77,117.63,117.71,23400.0,86.5813,86.6844,86.5813,86.6402,23400.0
2014-07-02 11:35:00,117.72,117.87,117.72,117.87,22500.0,86.6476,86.758,86.6476,86.758,22500.0
2014-07-02 11:40:00,117.87,117.87,117.8,117.81,19100.0,86.758,86.758,86.7064,86.7138,19100.0
2014-07-02 11:45:00,117.81,117.83,117.69,117.72,12000.0,86.7138,86.7285,86.6255,86.6476,12000.0
2014-07-02 11:50:00,117.72,117.81,117.7,117.73,19700.0,86.6476,86.7138,86.6328,86.6549,19700.0
2014-07-02 11:55:00,117.73,117.74,117.68,117.71,16000.0,86.6549,86.6623,86.6181,86.6402,16000.0
2014-07-02 12:00:00,117.71,117.75,117.69,117.72,18600.0,86.6402,86.6696,86.6255,86.6476,18600.0
2014-07-02 12:05:00,117.72,117.73,117.64,117.68,24700.0,86.6476,86.6549,86.5887,86.6181,24700.0
2014-07-02 12:10:00,117.67,117.7,117.64,117.67,12400.0,86.6108,86.6328,86.5887,86.6108,12400.0
2014-07-02 12:15:00,117.66,117.7,117.61,117.62,20200.0,86.6034,86.6328,86.5666,86.574,20200.0
2014-07-02 12:20:00,117.62,117.64,117.5,117.51,18200.0,86.574,86.5887,86.4856,86.493,18200.0
2014-07-02 12:25:00,117.51,117.51,117.33,117.45,29800.0,86.493,86.493,86.3605,86.4488,29800.0
2014-07-02 12:30:00,117.45,117.54,117.44,117.46,16600.0,86.4488,86.5151,86.4415,86.4562,16600.0
2014-07-02 12:35:00,117.48,117.51,117.42,117.47,25900.0,86.4709,86.493,86.4267,86.4635,25900.0
2014-07-02 12:40:00,117.45,117.48,117.39,117.43,25700.0,86.4488,86.4709,86.4047,86.4341,25700.0
2014-07-02 12:45:00,117.43,117.45,117.42,117.44,11700.0,86.4341,86.4488,86.4267,86.4415,11700.0
2014-07-02 12:50:00,117.44,117.47,117.4,117.4,19200.0,86.4415,86.4635,86.412,86.412,19200.0
2014-07-02 12:55:00,117.39,117.59,117.38,117.59,31100.0,86.4047,86.5519,86.3973,86.5519,31100.0
2014-07-02 13:00:00,117.59,117.68,117.58,117.63,34400.0,86.5519,86.6181,86.5445,86.5813,34400.0
2014-07-02 13:05:00,117.63,117.73,117.61,117.73,40700.0,86.5813,86.6549,86.5666,86.6549,40700.0
2014-07-02 13:10:00,117.73,117.77,117.72,117.77,16300.0,86.6549,86.6844,86.6476,86.6844,16300.0
2014-07-02 13:15:00,117.77,117.85,117.74,117.83,39700.0,86.6844,86.7432,86.6623,86.7285,39700.0
2014-07-02 13:20:00,117.83,117.92,117.83,117.86,47700.0,86.7285,86.7948,86.7285,86.7506,47700.0
2014-07-02 13:25:00,117.87,117.9,117.86,117.89,22300.0,86.758,86.7801,86.7506,86.7727,22300.0
2014-07-02 13:30:00,117.9,118.0,117.87,117.98,39000.0,86.7801,86.8537,86.758,86.8389,39000.0
2014-07-02 13:35:00,117.98,118.0,117.93,117.96,47000.0,86.8389,86.8537,86.8021,86.8242,47000.0
2014-07-02 13:40:00,117.95,117.95,117.87,117.88,27000.0,86.8169,86.8169,86.758,86.7653,27000.0
2014-07-02 13:45:00,117.87,117.91,117.87,117.88,35800.0,86.758,86.7874,86.758,86.7653,35800.0
2014-07-02 13:50:00,117.89,117.92,117.85,117.89,32900.0,86.7727,86.7948,86.7432,86.7727,32900.0
2014-07-02 13:55:00,117.89,117.99,117.87,117.87,79700.0,86.7727,86.8463,86.758,86.758,79700.0
2014-07-02 14:00:00,117.87,117.93,117.86,117.88,58500.0,86.758,86.8021,86.7506,86.7653,58500.0
2014-07-02 14:05:00,117.87,117.91,117.82,117.83,20500.0,86.758,86.7874,86.7212,86.7285,20500.0
2014-07-02 14:10:00,117.83,117.89,117.81,117.81,30000.0,86.7285,86.7727,86.7138,86.7138,30000.0
2014-07-02 14:15:00,117.8,117.8,117.72,117.73,24800.0,86.7064,86.7064,86.6476,86.6549,24800.0
2014-07-02 14:20:00,117.72,117.77,117.7,117.72,34100.0,86.6476,86.6844,86.6328,86.6476,34100.0
2014-07-02 14:25:00,117.72,117.78,117.72,117.75,28700.0,86.6476,86.6917,86.6476,86.6696,28700.0
2014-07-02 14:30:00,117.75,117.88,117.72,117.85,50500.0,86.6696,86.7653,86.6476,86.7432,50500.0
2014-07-02 14:35:00,117.85,117.86,117.77,117.79,30000.0,86.7432,86.7506,86.6844,86.6991,30000.0
2014-07-02 14:40:00,117.78,117.78,117.71,117.76,22500.0,86.6917,86.6917,86.6402,86.677,22500.0
2014-07-02 14:45:00,117.74,117.76,117.67,117.67,21400.0,86.6623,86.677,86.6108,86.6108,21400.0
2014-07-02 14:50:00,117.66,117.72,117.56,117.57,44400.0,86.6034,86.6476,86.5298,86.5372,44400.0
2014-07-02 14:55:00,117.57,117.62,117.49,117.6,41400.0,86.5372,86.574,86.4783,86.5592,41400.0
2014-07-02 15:00:00,117.59,117.6,117.36,117.37,77700.0,86.5519,86.5592,86.3826,86.3899,77700.0
2014-07-02 15:05:00,117.37,117.41,117.35,117.35,59500.0,86.3899,86.4194,86.3752,86.3752,59500.0
2014-07-02 15:10:00,117.36,117.36,117.28,117.32,99300.0,86.3826,86.3826,86.3237,86.3531,99300.0
2014-07-02 15:15:00,117.32,117.4,117.31,117.4,43600.0,86.3531,86.412,86.3458,86.412,43600.0
2014-07-02 15:20:00,117.39,117.5,117.36,117.43,50900.0,86.4047,86.4856,86.3826,86.4341,50900.0
2014-07-02 15:25:00,117.43,117.47,117.35,117.37,65700.0,86.4341,86.4635,86.3752,86.3899,65700.0
2014-07-02 15:30:00,117.38,117.48,117.37,117.48,49100.0,86.3973,86.4709,86.3899,86.4709,49100.0
2014-07-02 15:35:00,117.48,117.57,117.44,117.54,54300.0,86.4709,86.5372,86.4415,86.5151,54300.0
2014-07-02 15:40:00,117.54,117.6,117.48,117.57,82900.0,86.5151,86.5592,86.4709,86.5372,82900.0
2014-07-02 15:45:00,117.57,117.66,117.51,117.51,75100.0,86.5372,86.6034,86.493,86.493,75100.0
2014-07-02 15:50:00,117.52,117.65,117.52,117.56,134500.0,86.5004,86.596,86.5004,86.5298,134500.0
2014-07-02 15:55:00,117.56,117.73,117.52,117.72,206900.0,86.5298,86.6549,86.5004,86.6476,206900.0
2014-07-03 09:30:00,117.65,117.94,117.23,117.31,158100.0,86.596,86.8095,86.2869,86.3458,158100.0
2014-07-03 09:35:00,117.35,117.44,116.98,116.99,64800.0,86.3752,86.4415,86.1029,86.1102,64800.0
2014-07-03 09:40:00,116.99,117.22,116.94,116.97,76400.0,86.1102,86.2795,86.0734,86.0955,76400.0
2014-07-03 09:45:00,116.96,116.97,116.72,116.81,64700.0,86.0882,86.0955,85.9115,85.9778,64700.0
2014-07-03 09:50:00,116.81,117.01,116.76,116.9,83300.0,85.9778,86.125,85.941,86.044,83300.0
2014-07-03 09:55:00,116.89,116.92,116.73,116.92,87200.0,86.0366,86.0587,85.9189,86.0587,87200.0
2014-07-03 10:00:00,116.95,116.98,116.83,116.93,96400.0,86.0808,86.1029,85.9925,86.0661,96400.0
2014-07-03 10:05:00,116.95,117.05,116.92,117.0,35700.0,86.0808,86.1544,86.0587,86.1176,35700.0
2014-07-03 10:10:00,117.01,117.13,116.94,117.12,60000.0,86.125,86.2133,86.0734,86.2059,60000.0
2014-07-03 10:15:00,117.13,117.16,116.84,116.86,65000.0,86.2133,86.2354,85.9998,86.0146,65000.0
2014-07-03 10:20:00,116.86,116.9,116.38,116.63,122800.0,86.0146,86.044,85.6613,85.8453,122800.0
2014-07-03 10:25:00,116.62,116.75,116.55,116.58,142000.0,85.8379,85.9336,85.7864,85.8085,142000.0
2014-07-03 10:30:00,116.58,116.7,116.5,116.66,103000.0,85.8085,85.8968,85.7496,85.8674,103000.0
2014-07-03 10:35:00,116.66,116.82,116.63,116.82,50100.0,85.8674,85.9851,85.8453,85.9851,50100.0
2014-07-03 10:40:00,116.82,116.93,116.8,116.93,47700.0,85.9851,86.0661,85.9704,86.0661,47700.0
2014-07-03 10:45:00,116.92,117.02,116.89,116.95,46800.0,86.0587,86.1323,86.0366,86.0808,46800.0
2014-07-03 10:50:00,116.95,117.06,116.95,117.06,33500.0,86.0808,86.1618,86.0808,86.1618,33500.0
2014-07-03 10:55:00,117.07,117.1,117.0,117.1,34300.0,86.1691,86.1912,86.1176,86.1912,34300.0
2014-07-03 11:00:00,117.1,117.29,117.09,117.21,35700.0,86.1912,86.3311,86.1839,86.2722,35700.0
2014-07-03 11:05:00,117.22,117.37,117.22,117.3,32900.0,86.2795,86.3899,86.2795,86.3384,32900.0
2014-07-03 11:10:00,117.31,117.35,117.12,117.12,67000.0,86.3458,86.3752,86.2059,86.2059,67000.0
2014-07-03 11:15:00,117.12,117.14,116.96,116.97,69400.0,86.2059,86.2207,86.0882,86.0955,69400.0
2014-07-03 11:20:00,116.97,116.98,116.89,116.94,27900.0,86.0955,86.1029,86.0366,86.0734,27900.0
2014-07-03 11:25:00,116.95,117.18,116.95,117.12,40500.0,86.0808,86.2501,86.0808,86.2059,40500.0
2014-07-03 11:30:00,117.12,117.28,117.11,117.24,24500.0,86.2059,86.3237,86.1986,86.2943,24500.0
2014-07-03 11:35:00,117.23,117.28,117.16,117.21,24900.0,86.2869,86.3237,86.2354,86.2722,24900.0
2014-07-03 11:40:00,117.2,117.22,116.98,117.0,43800.0,86.2648,86.2795,86.1029,86.1176,43800.0
2014-07-03 11:45:00,117.0,117.08,116.97,117.01,38100.0,86.1176,86.1765,86.0955,86.125,38100.0
2014-07-03 11:50:00,117.02,117.11,116.99,117.02,26600.0,86.1323,86.1986,86.1102,86.1323,26600.0
2014-07-03 11:55:00,117.02,117.06,116.95,116.95,29800.0,86.1323,86.1618,86.0808,86.0808,29800.0
2014-07-03 12:00:00,116.97,117.21,116.96,117.21,40500.0,86.0955,86.2722,86.0882,86.2722,40500.0
2014-07-03 12:05:00,117.21,117.25,117.0,117.11,54300.0,86.2722,86.3016,86.1176,86.1986,54300.0
2014-07-03 12:10:00,117.11,117.28,117.1,117.2,62500.0,86.1986,86.3237,86.1912,86.2648,62500.0
2014-07-03 12:15:00,117.21,117.33,117.21,117.25,36100.0,86.2722,86.3605,86.2722,86.3016,36100.0
2014-07-03 12:20:00,117.25,117.35,117.22,117.3,33700.0,86.3016,86.3752,86.2795,86.3384,33700.0
2014-07-03 12:25:00,117.31,117.34,117.22,117.27,44300.0,86.3458,86.3679,86.2795,86.3163,44300.0
2014-07-03 12:30:00,117.27,117.39,117.26,117.37,51900.0,86.3163,86.4047,86.309,86.3899,51900.0
2014-07-03 12:35:00,117.36,117.44,117.35,117.35,49300.0,86.3826,86.4415,86.3752,86.3752,49300.0
2014-07-03 12:40:00,117.35,117.42,117.35,117.38,50500.0,86.3752,86.4267,86.3752,86.3973,50500.0
2014-07-03 12:45:00,117.38,117.4,117.21,117.25,82600.0,86.3973,86.412,86.2722,86.3016,82600.0
2014-07-03 12:50:00,117.24,117.3,117.22,117.29,100300.0,86.2943,86.3384,86.2795,86.3311,100300.0
2014-07-03 12:55:00,117.28,117.45,117.18,117.39,254400.0,86.3237,86.4488,86.2501,86.4047,254400.0
2014-07-07 09:30:00,117.34,117.35,116.87,116.94,143500.0,86.3679,86.3752,86.0219,86.0734,143500.0
2014-07-07 09:35:00,116.94,117.18,116.83,117.04,125900.0,86.0734,86.2501,85.9925,86.147,125900.0
2014-07-07 09:40:00,117.06,117.09,116.88,116.99,90100.0,86.1618,86.1839,86.0293,86.1102,90100.0
2014-07-07 09:45:00,116.95,117.05,116.86,116.98,46700.0,86.0808,86.1544,86.0146,86.1029,46700.0
2014-07-07 09:50:00,116.99,117.14,116.92,117.11,58900.0,86.1102,86.2207,86.0587,86.1986,58900.0
2014-07-07 09:55:00,117.09,117.09,116.89,116.94,53200.0,86.1839,86.1839,86.0366,86.0734,53200.0
2014-07-07 10:00:00,116.96,116.96,116.78,116.78,50600.0,86.0882,86.0882,85.9557,85.9557,50600.0
2014-07-07 10:05:00,116.76,116.88,116.71,116.84,35300.0,85.941,86.0293,85.9042,85.9998,35300.0
2014-07-07 10:10:00,116.85,117.04,116.85,117.0,62900.0,86.0072,86.147,86.0072,86.1176,62900.0
2014-07-07 10:15:00,117.0,117.0,116.89,116.91,23700.0,86.1176,86.1176,86.0366,86.0514,23700.0
2014-07-07 10:20:00,116.92,117.08,116.91,116.98,51700.0,86.0587,86.1765,86.0514,86.1029,51700.0
2014-07-07 10:25:00,116.98,117.01,116.95,116.96,39000.0,86.1029,86.125,86.0808,86.0882,39000.0
2014-07-07 10:30:00,116.96,117.03,116.95,117.01,42900.0,86.0882,86.1397,86.0808,86.125,42900.0
2014-07-07 10:35:00,117.01,117.06,116.97,117.02,33000.0,86.125,86.1618,86.0955,86.1323,33000.0
2014-07-07 10:40:00,117.02,117.24,117.01,117.16,56000.0,86.1323,86.2943,86.125,86.2354,56000.0
2014-07-07 10:45:00,117.15,117.15,117.05,117.06,28500.0,86.228,86.228,86.1544,86.1618,28500.0
2014-07-07 10:50:00,117.06,117.19,116.98,117.01,36400.0,86.1618,86.2575,86.1029,86.125,36400.0
2014-07-07 10:55:00,117.01,117.01,116.87,116.95,25900.0,86.125,86.125,86.0219,86.0808,25900.0
2014-07-07 11:00:00,116.95,117.02,116.87,116.96,29100.0,86.0808,86.1323,86.0219,86.0882,29100.0
2014-07-07 11:05:00,116.97,117.09,116.84,116.85,41100.0,86.0955,86.1839,85.9998,86.0072,41100.0
2014-07-07 11:10:00,116.85,117.08,116.85,116.98,33900.0,86.0072,86.1765,86.0072,86.1029,33900.0
2014-07-07 11:15:00,117.0,117.01,116.93,116.96,25400.0,86.1176,86.125,86.0661,86.0882,25400.0
2014-07-07 11:20:00,116.95,117.02,116.92,116.93,29300.0,86.0808,86.1323,86.0587,86.0661,29300.0
2014-07-07 11:25:00,116.93,117.04,116.89,116.95,32300.0,86.0661,86.147,86.0366,86.0808,32300.0
2014-07-07 11:30:00,116.94,117.02,116.87,116.97,28800.0,86.0734,86.1323,86.0219,86.0955,28800.0
2014-07-07 11:35:00,116.98,117.02,116.88,116.95,41100.0,86.1029,86.1323,86.0293,86.0808,41100.0
2014-07-07 11:40:00,116.95,117.0,116.86,116.9,52200.0,86.0808,86.1176,86.0146,86.044,52200.0
2014-07-07 11:45:00,116.9,116.93,116.82,116.85,42900.0,86.044,86.0661,85.9851,86.0072,42900.0
2014-07-07 11:50:00,116.86,116.95,116.86,116.86,13500.0,86.0146,86.0808,86.0146,86.0146,13500.0
2014-07-07 11:55:00,116.85,116.96,116.85,116.93,22700.0,86.0072,86.0882,86.0072,86.0661,22700.0
2014-07-07 12:00:00,116.94,117.05,116.92,116.92,34700.0,86.0734,86.1544,86.0587,86.0587,34700.0
2014-07-07 12:05:00,116.93,116.97,116.92,116.94,19900.0,86.0661,86.0955,86.0587,86.0734,19900.0
2014-07-07 12:10:00,116.94,117.05,116.92,117.04,46300.0,86.0734,86.1544,86.0587,86.147,46300.0
2014-07-07 12:15:00,117.04,117.08,117.02,117.06,45000.0,86.147,86.1765,86.1323,86.1618,45000.0
2014-07-07 12:20:00,117.07,117.19,117.06,117.06,26400.0,86.1691,86.2575,86.1618,86.1618,26400.0
2014-07-07 12:25:00,117.07,117.15,117.04,117.06,21700.0,86.1691,86.228,86.147,86.1618,21700.0
2014-07-07 12:30:00,117.07,117.07,117.02,117.03,17000.0,86.1691,86.1691,86.1323,86.1397,17000.0
2014-07-07 12:35:00,117.03,117.04,116.92,116.96,38800.0,86.1397,86.147,86.0587,86.0882,38800.0
2014-07-07 12:40:00,116.95,117.02,116.95,116.97,26900.0,86.0808,86.1323,86.0808,86.0955,26900.0
2014-07-07 12:45:00,116.97,116.99,116.9,116.9,17000.0,86.0955,86.1102,86.044,86.044,17000.0
2014-07-07 12:50:00,116.89,116.91,116.87,116.88,35300.0,86.0366,86.0514,86.0219,86.0293,35300.0
2014-07-07 12:55:00,116.89,117.01,116.88,116.98,55500.0,86.0366,86.125,86.0293,86.1029,55500.0
2014-07-07 13:00:00,116.99,117.1,116.99,117.1,31300.0,86.1102,86.1912,86.1102,86.1912,31300.0
2014-07-07 13:05:00,117.1,117.18,117.1,117.15,38500.0,86.1912,86.2501,86.1912,86.228,38500.0
2014-07-07 13:10:00,117.15,117.19,117.13,117.18,33700.0,86.228,86.2575,86.2133,86.2501,33700.0
2014-07-07 13:15:00,117.18,117.25,117.18,117.24,48600.0,86.2501,86.3016,86.2501,86.2943,48600.0
2014-07-07 13:20:00,117.25,117.25,117.17,117.22,29100.0,86.3016,86.3016,86.2427,86.2795,29100.0
2014-07-07 13:25:00,117.21,117.31,117.19,117.31,43900.0,86.2722,86.3458,86.2575,86.3458,43900.0
2014-07-07 13:30:00,117.3,117.34,117.25,117.33,40400.0,86.3384,86.3679,86.3016,86.3605,40400.0
2014-07-07 13:35:00,117.33,117.33,117.21,117.23,16300.0,86.3605,86.3605,86.2722,86.2869,16300.0
2014-07-07 13:40:00,117.24,117.25,117.2,117.24,37300.0,86.2943,86.3016,86.2648,86.2943,37300.0
2014-07-07 13:45:00,117.25,117.34,117.23,117.34,59700.0,86.3016,86.3679,86.2869,86.3679,59700.0
2014-07-07 13:50:00,117.34,117.41,117.31,117.37,53700.0,86.3679,86.4194,86.3458,86.3899,53700.0
2014-07-07 13:55:00,117.37,117.43,117.35,117.4,42100.0,86.3899,86.4341,86.3752,86.412,42100.0
2014-07-07 14:00:00,117.41,117.45,117.38,117.42,32300.0,86.4194,86.4488,86.3973,86.4267,32300.0
2014-07-07 14:05:00,117.43,117.48,117.4,117.44,29700.0,86.4341,86.4709,86.412,86.4415,29700.0
2014-07-07 14:10:00,117.44,117.53,117.39,117.53,44700.0,86.4415,86.5077,86.4047,86.5077,44700.0
2014-07-07 14:15:00,117.52,117.59,117.52,117.53,50800.0,86.5004,86.5519,86.5004,86.5077,50800.0
2014-07-07 14:20:00,117.53,117.63,117.42,117.55,77100.0,86.5077,86.5813,86.4267,86.5224,77100.0
2014-07-07 14:25:00,117.55,117.55,117.48,117.54,34900.0,86.5224,86.5224,86.4709,86.5151,34900.0
2014-07-07 14:30:00,117.54,117.55,117.33,117.36,56100.0,86.5151,86.5224,86.3605,86.3826,56100.0
2014-07-07 14:35:00,117.36,117.38,117.19,117.19,57500.0,86.3826,86.3973,86.2575,86.2575,57500.0
2014-07-07 14:40:00,117.18,117.35,117.18,117.27,55800.0,86.2501,86.3752,86.2501,86.3163,55800.0
2014-07-07 14:45:00,117.27,117.34,117.22,117.26,49600.0,86.3163,86.3679,86.2795,86.309,49600.0
2014-07-07 14:50:00,117.26,117.41,117.25,117.33,42800.0,86.309,86.4194,86.3016,86.3605,42800.0
2014-07-07 14:55:00,117.33,117.45,117.31,117.41,74900.0,86.3605,86.4488,86.3458,86.4194,74900.0
2014-07-07 15:00:00,117.4,117.44,117.39,117.4,58600.0,86.412,86.4415,86.4047,86.412,58600.0
2014-07-07 15:05:00,117.41,117.51,117.37,117.5,58200.0,86.4194,86.493,86.3899,86.4856,58200.0
2014-07-07 15:10:00,117.5,117.5,117.34,117.34,52500.0,86.4856,86.4856,86.3679,86.3679,52500.0
2014-07-07 15:15:00,117.34,117.55,117.34,117.41,59400.0,86.3679,86.5224,86.3679,86.4194,59400.0
2014-07-07 15:20:00,117.41,117.45,117.36,117.4,80300.0,86.4194,86.4488,86.3826,86.412,80300.0
2014-07-07 15:25:00,117.4,117.41,117.28,117.35,84000.0,86.412,86.4194,86.3237,86.3752,84000.0
2014-07-07 15:30:00,117.35,117.4,117.28,117.28,108900.0,86.3752,86.412,86.3237,86.3237,108900.0
2014-07-07 15:35:00,117.27,117.31,117.21,117.3,78900.0,86.3163,86.3458,86.2722,86.3384,78900.0
2014-07-07 15:40:00,117.3,117.31,117.23,117.27,63700.0,86.3384,86.3458,86.2869,86.3163,63700.0
2014-07-07 15:45:00,117.27,117.36,117.24,117.31,89900.0,86.3163,86.3826,86.2943,86.3458,89900.0
2014-07-07 15:50:00,117.32,117.43,117.32,117.4,107100.0,86.3531,86.4341,86.3531,86.412,107100.0
2014-07-07 15:55:00,117.4,117.46,117.28,117.38,290100.0,86.412,86.4562,86.3237,86.3973,290100.0
2014-07-08 09:30:00,117.05,117.05,116.38,116.56,145600.0,86.1544,86.1544,85.6613,85.7937,145600.0
2014-07-08 09:35:00,116.51,116.94,116.5,116.93,44200.0,85.7569,86.0734,85.7496,86.0661,44200.0
2014-07-08 09:40:00,116.92,117.35,116.74,117.28,79100.0,86.0587,86.3752,85.9262,86.3237,79100.0
2014-07-08 09:45:00,117.26,117.26,116.85,116.89,56800.0,86.309,86.309,86.0072,86.0366,56800.0
2014-07-08 09:50:00,116.87,116.91,116.65,116.66,70700.0,86.0219,86.0514,85.86,85.8674,70700.0
2014-07-08 09:55:00,116.65,116.87,116.64,116.86,85400.0,85.86,86.0219,85.8526,86.0146,85400.0
2014-07-08 10:00:00,116.86,116.88,116.68,116.76,76500.0,86.0146,86.0293,85.8821,85.941,76500.0
2014-07-08 10:05:00,116.74,117.0,116.67,116.93,88200.0,85.9262,86.1176,85.8747,86.0661,88200.0
2014-07-08 10:10:00,116.95,117.08,116.86,116.98,101000.0,86.0808,86.1765,86.0146,86.1029,101000.0
2014-07-08 10:15:00,116.98,117.03,116.81,116.96,62800.0,86.1029,86.1397,85.9778,86.0882,62800.0
2014-07-08 10:20:00,116.96,117.01,116.81,116.85,44000.0,86.0882,86.125,85.9778,86.0072,44000.0
2014-07-08 10:25:00,116.82,116.94,116.74,116.86,69500.0,85.9851,86.0734,85.9262,86.0146,69500.0
2014-07-08 10:30:00,116.84,116.88,116.72,116.72,76700.0,85.9998,86.0293,85.9115,85.9115,76700.0
2014-07-08 10:35:00,116.71,116.9,116.66,116.9,96200.0,85.9042,86.044,85.8674,86.044,96200.0
2014-07-08 10:40:00,116.93,116.94,116.81,116.93,60500.0,86.0661,86.0734,85.9778,86.0661,60500.0
2014-07-08 10:45:00,116.92,116.99,116.84,116.95,47000.0,86.0587,86.1102,85.9998,86.0808,47000.0
2014-07-08 10:50:00,116.95,117.04,116.91,116.99,114100.0,86.0808,86.147,86.0514,86.1102,114100.0
2014-07-08 10:55:00,116.96,117.06,116.9,117.01,167500.0,86.0882,86.1618,86.044,86.125,167500.0
2014-07-08 11:00:00,117.02,117.08,116.89,117.08,198700.0,86.1323,86.1765,86.0366,86.1765,198700.0
2014-07-08 11:05:00,117.08,117.2,117.02,117.16,193700.0,86.1765,86.2648,86.1323,86.2354,193700.0
2014-07-08 11:10:00,117.16,117.19,116.93,116.93,213900.0,86.2354,86.2575,86.0661,86.0661,213900.0
2014-07-08 11:15:00,116.92,116.93,116.79,116.81,62600.0,86.0587,86.0661,85.963,85.9778,62600.0
2014-07-08 11:20:00,116.8,116.92,116.69,116.76,83600.0,85.9704,86.0587,85.8894,85.941,83600.0
2014-07-08 11:25:00,116.74,116.82,116.55,116.55,49400.0,85.9262,85.9851,85.7864,85.7864,49400.0
2014-07-08 11:30:00,116.53,116.72,116.53,116.59,67400.0,85.7717,85.9115,85.7717,85.8158,67400.0
2014-07-08 11:35:00,116.6,116.69,116.55,116.61,62300.0,85.8232,85.8894,85.7864,85.8305,62300.0
2014-07-08 11:40:00,116.61,116.69,116.57,116.64,41000.0,85.8305,85.8894,85.8011,85.8526,41000.0
2014-07-08 11:45:00,116.64,116.7,116.58,116.67,65200.0,85.8526,85.8968,85.8085,85.8747,65200.0
2014-07-08 11:50:00,116.67,116.68,116.51,116.53,52700.0,85.8747,85.8821,85.7569,85.7717,52700.0
2014-07-08 11:55:00,116.5,116.6,116.47,116.5,101200.0,85.7496,85.8232,85.7275,85.7496,101200.0
2014-07-08 12:00:00,116.51,116.55,116.48,116.52,43700.0,85.7569,85.7864,85.7349,85.7643,43700.0
2014-07-08 12:05:00,116.53,116.58,116.43,116.43,54400.0,85.7717,85.8085,85.6981,85.6981,54400.0
2014-07-08 12:10:00,116.44,116.48,116.32,116.42,67100.0,85.7054,85.7349,85.6171,85.6907,67100.0
2014-07-08 12:15:00,116.42,116.45,116.24,116.38,95400.0,85.6907,85.7128,85.5582,85.6613,95400.0
2014-07-08 12:20:00,116.4,116.48,116.34,116.47,38400.0,85.676,85.7349,85.6318,85.7275,38400.0
2014-07-08 12:25:00,116.48,116.78,116.47,116.65,90600.0,85.7349,85.9557,85.7275,85.86,90600.0
2014-07-08 12:30:00,116.64,116.69,116.54,116.59,44300.0,85.8526,85.8894,85.779,85.8158,44300.0
2014-07-08 12:35:00,116.6,116.64,116.54,116.54,37400.0,85.8232,85.8526,85.779,85.779,37400.0
2014-07-08 12:40:00,116.55,116.72,116.54,116.62,33300.0,85.7864,85.9115,85.779,85.8379,33300.0
2014-07-08 12:45:00,116.64,116.7,116.6,116.62,31900.0,85.8526,85.8968,85.8232,85.8379,31900.0
2014-07-08 12:50:00,116.63,116.75,116.6,116.75,48800.0,85.8453,85.9336,85.8232,85.9336,48800.0
2014-07-08 12:55:00,116.74,116.83,116.72,116.78,26100.0,85.9262,85.9925,85.9115,85.9557,26100.0
2014-07-08 13:00:00,116.78,116.79,116.67,116.69,17400.0,85.9557,85.963,85.8747,85.8894,17400.0
2014-07-08 13:05:00,116.7,116.79,116.65,116.76,19700.0,85.8968,85.963,85.86,85.941,19700.0
2014-07-08 13:10:00,116.76,116.95,116.74,116.93,33600.0,85.941,86.0808,85.9262,86.0661,33600.0
2014-07-08 13:15:00,116.94,117.06,116.89,117.03,24600.0,86.0734,86.1618,86.0366,86.1397,24600.0
2014-07-08 13:20:00,117.03,117.06,116.88,116.97,58800.0,86.1397,86.1618,86.0293,86.0955,58800.0
2014-07-08 13:25:00,116.98,117.07,116.93,116.93,59400.0,86.1029,86.1691,86.0661,86.0661,59400.0
2014-07-08 13:30:00,116.94,117.16,116.93,117.16,84800.0,86.0734,86.2354,86.0661,86.2354,84800.0
2014-07-08 13:35:00,117.17,117.21,117.11,117.19,52300.0,86.2427,86.2722,86.1986,86.2575,52300.0
2014-07-08 13:40:00,117.2,117.25,117.16,117.18,43000.0,86.2648,86.3016,86.2354,86.2501,43000.0
2014-07-08 13:45:00,117.19,117.29,117.19,117.26,42200.0,86.2575,86.3311,86.2575,86.309,42200.0
2014-07-08 13:50:00,117.28,117.3,117.19,117.23,25000.0,86.3237,86.3384,86.2575,86.2869,25000.0
2014-07-08 13:55:00,117.23,117.23,117.04,117.04,71100.0,86.2869,86.2869,86.147,86.147,71100.0
2014-07-08 14:00:00,117.05,117.08,116.93,117.0,63700.0,86.1544,86.1765,86.0661,86.1176,63700.0
2014-07-08 14:05:00,117.01,117.04,116.96,117.0,30700.0,86.125,86.147,86.0882,86.1176,30700.0
2014-07-08 14:10:00,117.01,117.08,116.97,117.03,45000.0,86.125,86.1765,86.0955,86.1397,45000.0
2014-07-08 14:15:00,117.04,117.14,116.98,117.1,31000.0,86.147,86.2207,86.1029,86.1912,31000.0
2014-07-08 14:20:00,117.1,117.14,117.06,117.09,41500.0,86.1912,86.2207,86.1618,86.1839,41500.0
2014-07-08 14:25:00,117.11,117.18,117.06,117.18,53200.0,86.1986,86.2501,86.1618,86.2501,53200.0
2014-07-08 14:30:00,117.18,117.23,117.09,117.09,50100.0,86.2501,86.2869,86.1839,86.1839,50100.0
2014-07-08 14:35:00,117.09,117.11,116.99,116.99,43500.0,86.1839,86.1986,86.1102,86.1102,43500.0
2014-07-08 14:40:00,117.0,117.09,116.98,117.03,44600.0,86.1176,86.1839,86.1029,86.1397,44600.0
2014-07-08 14:45:00,117.03,117.06,116.93,116.94,27600.0,86.1397,86.1618,86.0661,86.0734,27600.0
2014-07-08 14:50:00,116.95,116.97,116.9,116.93,55400.0,86.0808,86.0955,86.044,86.0661,55400.0
2014-07-08 14:55:00,116.93,117.04,116.93,116.97,40400.0,86.0661,86.147,86.0661,86.0955,40400.0
2014-07-08 15:00:00,116.98,116.98,116.82,116.83,36100.0,86.1029,86.1029,85.9851,85.9925,36100.0
2014-07-08 15:05:00,116.85,116.89,116.74,116.75,95200.0,86.0072,86.0366,85.9262,85.9336,95200.0
2014-07-08 15:10:00,116.76,116.78,116.72,116.75,42700.0,85.941,85.9557,85.9115,85.9336,42700.0
2014-07-08 15:15:00,116.75,116.83,116.71,116.75,64800.0,85.9336,85.9925,85.9042,85.9336,64800.0
2014-07-08 15:20:00,116.74,116.82,116.72,116.79,51700.0,85.9262,85.9851,85.9115,85.963,51700.0
2014-07-08 15:25:00,116.8,116.94,116.8,116.82,42000.0,85.9704,86.0734,85.9704,85.9851,42000.0
2014-07-08 15:30:00,116.81,116.87,116.78,116.8,63100.0,85.9778,86.0219,85.9557,85.9704,63100.0
2014-07-08 15:35:00,116.81,116.9,116.8,116.84,50800.0,85.9778,86.044,85.9704,85.9998,50800.0
2014-07-08 15:40:00,116.85,116.85,116.73,116.76,58200.0,86.0072,86.0072,85.9189,85.941,58200.0
2014-07-08 15:45:00,116.76,116.8,116.74,116.75,79300.0,85.941,85.9704,85.9262,85.9336,79300.0
2014-07-08 15:50:00,116.75,116.77,116.67,116.68,139800.0,85.9336,85.9483,85.8747,85.8821,139800.0
2014-07-08 15:55:00,116.69,116.78,116.68,116.76,279500.0,85.8894,85.9557,85.8821,85.941,279500.0
2014-07-09 09:30:00,117.27,117.3,116.78,116.87,169400.0,86.3163,86.3384,85.9557,86.0219,169400.0
2014-07-09 09:35:00,116.88,116.93,116.51,116.66,227500.0,86.0293,86.0661,85.7569,85.8674,227500.0
2014-07-09 09:40:00,116.64,116.7,116.28,116.37,169200.0,85.8526,85.8968,85.5877,85.6539,169200.0
2014-07-09 09:45:00,116.41,116.87,116.25,116.73,204100.0,85.6833,86.0219,85.5656,85.9189,204100.0
2014-07-09 09:50:00,116.72,116.95,116.51,116.85,86900.0,85.9115,86.0808,85.7569,86.0072,86900.0
2014-07-09 09:55:00,116.91,117.22,116.78,117.05,140000.0,86.0514,86.2795,85.9557,86.1544,140000.0
2014-07-09 10:00:00,117.06,117.13,116.88,116.94,166600.0,86.1618,86.2133,86.0293,86.0734,166600.0
2014-07-09 10:05:00,116.95,117.32,116.94,117.28,127500.0,86.0808,86.3531,86.0734,86.3237,127500.0
2014-07-09 10:10:00,117.27,117.31,116.91,116.97,109200.0,86.3163,86.3458,86.0514,86.0955,109200.0
2014-07-09 10:15:00,116.97,117.06,116.82,116.96,38700.0,86.0955,86.1618,85.9851,86.0882,38700.0
2014-07-09 10:20:00,117.0,117.09,116.94,117.06,28800.0,86.1176,86.1839,86.0734,86.1618,28800.0
2014-07-09 10:25:00,117.07,117.19,117.02,117.13,59600.0,86.1691,86.2575,86.1323,86.2133,59600.0
2014-07-09 10:30:00,117.17,117.26,117.08,117.21,65200.0,86.2427,86.309,86.1765,86.2722,65200.0
2014-07-09 10:35:00,117.22,117.26,117.18,117.23,30600.0,86.2795,86.309,86.2501,86.2869,30600.0
2014-07-09 10:40:00,117.23,117.26,117.18,117.23,70500.0,86.2869,86.309,86.2501,86.2869,70500.0
2014-07-09 10:45:00,117.22,117.26,117.13,117.14,51100.0,86.2795,86.309,86.2133,86.2207,51100.0
2014-07-09 10:50:00,117.15,117.16,116.93,116.99,67600.0,86.228,86.2354,86.0661,86.1102,67600.0
2014-07-09 10:55:00,117.0,117.04,116.95,116.99,36600.0,86.1176,86.147,86.0808,86.1102,36600.0
2014-07-09 11:00:00,116.98,117.03,116.95,117.03,34800.0,86.1029,86.1397,86.0808,86.1397,34800.0
2014-07-09 11:05:00,117.03,117.09,116.93,116.96,45700.0,86.1397,86.1839,86.0661,86.0882,45700.0
2014-07-09 11:10:00,116.97,116.97,116.64,116.68,68400.0,86.0955,86.0955,85.8526,85.8821,68400.0
2014-07-09 11:15:00,116.67,116.73,116.57,116.63,44300.0,85.8747,85.9189,85.8011,85.8453,44300.0
2014-07-09 11:20:00,116.62,116.65,116.49,116.56,47500.0,85.8379,85.86,85.7422,85.7937,47500.0
2014-07-09 11:25:00,116.58,116.67,116.51,116.67,47500.0,85.8085,85.8747,85.7569,85.8747,47500.0
2014-07-09 11:30:00,116.68,116.86,116.65,116.73,33600.0,85.8821,86.0146,85.86,85.9189,33600.0
2014-07-09 11:35:00,116.73,116.73,116.57,116.7,36800.0,85.9189,85.9189,85.8011,85.8968,36800.0
2014-07-09 11:40:00,116.7,116.89,116.69,116.87,25200.0,85.8968,86.0366,85.8894,86.0219,25200.0
2014-07-09 11:45:00,116.89,116.92,116.82,116.84,22500.0,86.0366,86.0587,85.9851,85.9998,22500.0
2014-07-09 11:50:00,116.83,116.83,116.75,116.75,25300.0,85.9925,85.9925,85.9336,85.9336,25300.0
2014-07-09 11:55:00,116.75,116.8,116.71,116.75,29000.0,85.9336,85.9704,85.9042,85.9336,29000.0
2014-07-09 12:00:00,116.75,116.79,116.59,116.61,33100.0,85.9336,85.963,85.8158,85.8305,33100.0
2014-07-09 12:05:00,116.61,116.72,116.55,116.57,55300.0,85.8305,85.9115,85.7864,85.8011,55300.0
2014-07-09 12:10:00,116.58,116.61,116.46,116.49,73600.0,85.8085,85.8305,85.7201,85.7422,73600.0
2014-07-09 12:15:00,116.49,116.51,116.38,116.41,47800.0,85.7422,85.7569,85.6613,85.6833,47800.0
2014-07-09 12:20:00,116.42,116.43,116.26,116.42,73400.0,85.6907,85.6981,85.5729,85.6907,73400.0
2014-07-09 12:25:00,116.41,116.42,116.34,116.42,40300.0,85.6833,85.6907,85.6318,85.6907,40300.0
2014-07-09 12:30:00,116.43,116.44,116.38,116.42,46000.0,85.6981,85.7054,85.6613,85.6907,46000.0
2014-07-09 12:35:00,116.41,116.46,116.37,116.42,63800.0,85.6833,85.7201,85.6539,85.6907,63800.0
2014-07-09 12:40:00,116.41,116.58,116.38,116.56,48400.0,85.6833,85.8085,85.6613,85.7937,48400.0
2014-07-09 12:45:00,116.55,116.57,116.41,116.41,39100.0,85.7864,85.8011,85.6833,85.6833,39100.0
2014-07-09 12:50:00,116.41,116.57,116.38,116.57,27500.0,85.6833,85.8011,85.6613,85.8011,27500.0
2014-07-09 12:55:00,116.58,116.78,116.57,116.77,29100.0,85.8085,85.9557,85.8011,85.9483,29100.0
2014-07-09 13:00:00,116.77,116.77,116.69,116.74,25100.0,85.9483,85.9483,85.8894,85.9262,25100.0
2014-07-09 13:05:00,116.74,116.75,116.66,116.68,35500.0,85.9262,85.9336,85.8674,85.8821,35500.0
2014-07-09 13:10:00,116.66,116.67,116.59,116.6,34400.0,85.8674,85.8747,85.8158,85.8232,34400.0
2014-07-09 13:15:00,116.61,116.65,116.58,116.58,27100.0,85.8305,85.86,85.8085,85.8085,27100.0
2014-07-09 13:20:00,116.58,116.62,116.55,116.59,40000.0,85.8085,85.8379,85.7864,85.8158,40000.0
2014-07-09 13:25:00,116.59,116.6,116.5,116.52,33400.0,85.8158,85.8232,85.7496,85.7643,33400.0
2014-07-09 13:30:00,116.52,116.53,116.44,116.48,38100.0,85.7643,85.7717,85.7054,85.7349,38100.0
2014-07-09 13:35:00,116.48,116.64,116.48,116.63,39900.0,85.7349,85.8526,85.7349,85.8453,39900.0
2014-07-09 13:40:00,116.64,116.67,116.57,116.59,37900.0,85.8526,85.8747,85.8011,85.8158,37900.0
2014-07-09 13:45:00,116.6,116.61,116.56,116.59,26000.0,85.8232,85.8305,85.7937,85.8158,26000.0
2014-07-09 13:50:00,116.59,116.61,116.53,116.54,31500.0,85.8158,85.8305,85.7717,85.779,31500.0
2014-07-09 13:55:00,116.53,116.54,116.46,116.47,49300.0,85.7717,85.779,85.7201,85.7275,49300.0
2014-07-09 14:00:00,116.48,116.49,116.31,116.36,82200.0,85.7349,85.7422,85.6097,85.6465,82200.0
2014-07-09 14:05:00,116.35,116.37,116.14,116.35,73500.0,85.6392,85.6539,85.4846,85.6392,73500.0
2014-07-09 14:10:00,116.34,116.39,116.28,116.29,79700.0,85.6318,85.6686,85.5877,85.595,79700.0
2014-07-09 14:15:00,116.29,116.52,116.29,116.45,99600.0,85.595,85.7643,85.595,85.7128,99600.0
2014-07-09 14:20:00,116.47,116.58,116.45,116.49,43900.0,85.7275,85.8085,85.7128,85.7422,43900.0
2014-07-09 14:25:00,116.5,116.66,116.5,116.63,70400.0,85.7496,85.8674,85.7496,85.8453,70400.0
2014-07-09 14:30:00,116.63,116.72,116.58,116.71,98900.0,85.8453,85.9115,85.8085,85.9042,98900.0
2014-07-09 14:35:00,116.71,116.75,116.61,116.73,63800.0,85.9042,85.9336,85.8305,85.9189,63800.0
2014-07-09 14:40:00,116.73,116.79,116.7,116.73,45200.0,85.9189,85.963,85.8968,85.9189,45200.0
2014-07-09 14:45:00,116.74,116.77,116.7,116.73,73300.0,85.9262,85.9483,85.8968,85.9189,73300.0
2014-07-09 14:50:00,116.73,116.77,116.7,116.71,57000.0,85.9189,85.9483,85.8968,85.9042,57000.0
2014-07-09 14:55:00,116.71,116.74,116.67,116.72,45600.0,85.9042,85.9262,85.8747,85.9115,45600.0
2014-07-09 15:00:00,116.72,116.75,116.69,116.72,70300.0,85.9115,85.9336,85.8894,85.9115,70300.0
2014-07-09 15:05:00,116.72,116.83,116.71,116.8,73000.0,85.9115,85.9925,85.9042,85.9704,73000.0
2014-07-09 15:10:00,116.8,116.9,116.78,116.87,103500.0,85.9704,86.044,85.9557,86.0219,103500.0
2014-07-09 15:15:00,116.87,116.88,116.73,116.8,82200.0,86.0219,86.0293,85.9189,85.9704,82200.0
2014-07-09 15:20:00,116.8,116.92,116.79,116.88,101400.0,85.9704,86.0587,85.963,86.0293,101400.0
2014-07-09 15:25:00,116.88,116.96,116.84,116.95,74000.0,86.0293,86.0882,85.9998,86.0808,74000.0
2014-07-09 15:30:00,116.95,117.0,116.86,116.95,94000.0,86.0808,86.1176,86.0146,86.0808,94000.0
2014-07-09 15:35:00,116.95,117.02,116.85,116.95,151600.0,86.0808,86.1323,86.0072,86.0808,151600.0
2014-07-09 15:40:00,116.95,117.09,116.94,117.01,110800.0,86.0808,86.1839,86.0734,86.125,110800.0
2014-07-09 15:45:00,117.02,117.03,116.92,116.98,137300.0,86.1323,86.1397,86.0587,86.1029,137300.0
2014-07-09 15:50:00,116.99,117.0,116.93,116.97,162700.0,86.1102,86.1176,86.0661,86.0955,162700.0
2014-07-09 15:55:00,116.97,117.06,116.91,116.97,374700.0,86.0955,86.1618,86.0514,86.0955,374700.0
2014-07-10 09:30:00,115.84,116.1,114.8,115.07,276100.0,85.2638,85.4552,84.4983,84.697,276100.0
2014-07-10 09:35:00,115.08,115.76,115.01,115.7,98400.0,84.7044,85.2049,84.6529,85.1607,98400.0
2014-07-10 09:40:00,115.7,115.82,115.35,115.46,139900.0,85.1607,85.2491,84.9031,84.9841,139900.0
2014-07-10 09:45:00,115.45,115.6,115.2,115.34,151000.0,84.9767,85.0871,84.7927,84.8958,151000.0
2014-07-10 09:50:00,115.3,115.53,115.14,115.5,118200.0,84.8663,85.0356,84.7486,85.0135,118200.0
2014-07-10 09:55:00,115.5,115.69,115.42,115.51,99500.0,85.0135,85.1534,84.9547,85.0209,99500.0
2014-07-10 10:00:00,115.55,115.69,115.31,115.38,79200.0,85.0503,85.1534,84.8737,84.9252,79200.0
2014-07-10 10:05:00,115.39,115.6,115.37,115.38,95400.0,84.9326,85.0871,84.9178,84.9252,95400.0
2014-07-10 10:10:00,115.38,115.57,115.35,115.52,123400.0,84.9252,85.0651,84.9031,85.0283,123400.0
2014-07-10 10:15:00,115.54,115.6,115.4,115.5,94300.0,85.043,85.0871,84.9399,85.0135,94300.0
2014-07-10 10:20:00,115.49,115.56,115.42,115.48,70600.0,85.0062,85.0577,84.9547,84.9988,70600.0
2014-07-10 10:25:00,115.49,115.49,115.35,115.4,60000.0,85.0062,85.0062,84.9031,84.9399,60000.0
2014-07-10 10:30:00,115.39,115.61,115.37,115.54,47900.0,84.9326,85.0945,84.9178,85.043,47900.0
2014-07-10 10:35:00,115.54,115.6,115.48,115.48,34300.0,85.043,85.0871,84.9988,84.9988,34300.0
2014-07-10 10:40:00,115.49,115.55,115.43,115.47,47700.0,85.0062,85.0503,84.962,84.9915,47700.0
2014-07-10 10:45:00,115.48,115.7,115.45,115.62,84200.0,84.9988,85.1607,84.9767,85.1019,84200.0
2014-07-10 10:50:00,115.62,115.7,115.51,115.67,39200.0,85.1019,85.1607,85.0209,85.1387,39200.0
2014-07-10 10:55:00,115.69,115.81,115.64,115.8,36000.0,85.1534,85.2417,85.1166,85.2343,36000.0
2014-07-10 11:00:00,115.78,115.97,115.78,115.89,40300.0,85.2196,85.3595,85.2196,85.3006,40300.0
2014-07-10 11:05:00,115.88,115.91,115.71,115.75,86100.0,85.2932,85.3153,85.1681,85.1975,86100.0
2014-07-10 11:10:00,115.76,116.2,115.76,116.09,50100.0,85.2049,85.5288,85.2049,85.4478,50100.0
2014-07-10 11:15:00,116.1,116.14,116.02,116.05,61000.0,85.4552,85.4846,85.3963,85.4184,61000.0
2014-07-10 11:20:00,116.03,116.21,116.01,116.16,57800.0,85.4036,85.5361,85.3889,85.4993,57800.0
2014-07-10 11:25:00,116.16,116.16,115.95,115.96,29800.0,85.4993,85.4993,85.3448,85.3521,29800.0
2014-07-10 11:30:00,115.97,116.11,115.86,116.08,74500.0,85.3595,85.4625,85.2785,85.4404,74500.0
2014-07-10 11:35:00,116.07,116.15,116.05,116.11,47800.0,85.4331,85.492,85.4184,85.4625,47800.0
2014-07-10 11:40:00,116.1,116.11,115.97,116.01,28600.0,85.4552,85.4625,85.3595,85.3889,28600.0
2014-07-10 11:45:00,116.01,116.07,115.96,116.02,23000.0,85.3889,85.4331,85.3521,85.3963,23000.0
2014-07-10 11:50:00,116.02,116.15,116.01,116.09,29000.0,85.3963,85.492,85.3889,85.4478,29000.0
2014-07-10 11:55:00,116.09,116.38,116.09,116.31,35000.0,85.4478,85.6613,85.4478,85.6097,35000.0
2014-07-10 12:00:00,116.3,116.31,116.12,116.26,31900.0,85.6024,85.6097,85.4699,85.5729,31900.0
2014-07-10 12:05:00,116.29,116.36,116.0,116.02,31200.0,85.595,85.6465,85.3816,85.3963,31200.0
2014-07-10 12:10:00,116.03,116.1,115.97,116.0,19300.0,85.4036,85.4552,85.3595,85.3816,19300.0
2014-07-10 12:15:00,116.01,116.14,115.98,115.98,17100.0,85.3889,85.4846,85.3668,85.3668,17100.0
2014-07-10 12:20:00,115.98,116.06,115.97,116.06,31100.0,85.3668,85.4257,85.3595,85.4257,31100.0
2014-07-10 12:25:00,116.06,116.14,115.99,116.02,23300.0,85.4257,85.4846,85.3742,85.3963,23300.0
2014-07-10 12:30:00,116.01,116.02,115.93,115.94,39300.0,85.3889,85.3963,85.33,85.3374,39300.0
2014-07-10 12:35:00,115.95,115.95,115.81,115.81,24900.0,85.3448,85.3448,85.2417,85.2417,24900.0
2014-07-10 12:40:00,115.81,115.9,115.8,115.88,27400.0,85.2417,85.308,85.2343,85.2932,27400.0
2014-07-10 12:45:00,115.89,115.94,115.84,115.86,24800.0,85.3006,85.3374,85.2638,85.2785,24800.0
2014-07-10 12:50:00,115.87,115.89,115.78,115.79,18500.0,85.2859,85.3006,85.2196,85.227,18500.0
2014-07-10 12:55:00,115.8,115.81,115.76,115.81,23500.0,85.2343,85.2417,85.2049,85.2417,23500.0
2014-07-10 13:00:00,115.85,115.87,115.8,115.84,25100.0,85.2712,85.2859,85.2343,85.2638,25100.0
2014-07-10 13:05:00,115.84,115.86,115.81,115.81,23600.0,85.2638,85.2785,85.2417,85.2417,23600.0
2014-07-10 13:10:00,115.81,115.87,115.77,115.86,28700.0,85.2417,85.2859,85.2123,85.2785,28700.0
2014-07-10 13:15:00,115.86,115.87,115.79,115.87,16500.0,85.2785,85.2859,85.227,85.2859,16500.0
2014-07-10 13:20:00,115.87,116.05,115.84,116.02,18000.0,85.2859,85.4184,85.2638,85.3963,18000.0
2014-07-10 13:25:00,116.03,116.07,115.95,116.02,33800.0,85.4036,85.4331,85.3448,85.3963,33800.0
2014-07-10 13:30:00,116.03,116.16,115.99,116.14,25400.0,85.4036,85.4993,85.3742,85.4846,25400.0
2014-07-10 13:35:00,116.12,116.23,116.11,116.18,19800.0,85.4699,85.5509,85.4625,85.514,19800.0
2014-07-10 13:40:00,116.19,116.23,116.08,116.16,39400.0,85.5214,85.5509,85.4404,85.4993,39400.0
2014-07-10 13:45:00,116.19,116.23,116.03,116.09,36900.0,85.5214,85.5509,85.4036,85.4478,36900.0
2014-07-10 13:50:00,116.09,116.18,116.06,116.08,18900.0,85.4478,85.514,85.4257,85.4404,18900.0
2014-07-10 13:55:00,116.07,116.23,116.04,116.08,34900.0,85.4331,85.5509,85.411,85.4404,34900.0
2014-07-10 14:00:00,116.08,116.19,116.05,116.18,32800.0,85.4404,85.5214,85.4184,85.514,32800.0
2014-07-10 14:05:00,116.14,116.24,116.09,116.12,28500.0,85.4846,85.5582,85.4478,85.4699,28500.0
2014-07-10 14:10:00,116.14,116.17,115.98,116.03,32200.0,85.4846,85.5067,85.3668,85.4036,32200.0
2014-07-10 14:15:00,116.01,116.14,115.97,116.0,25800.0,85.3889,85.4846,85.3595,85.3816,25800.0
2014-07-10 14:20:00,116.0,116.11,115.99,116.04,34100.0,85.3816,85.4625,85.3742,85.411,34100.0
2014-07-10 14:25:00,116.05,116.22,116.05,116.22,31400.0,85.4184,85.5435,85.4184,85.5435,31400.0
2014-07-10 14:30:00,116.23,116.27,115.9,115.94,59400.0,85.5509,85.5803,85.308,85.3374,59400.0
2014-07-10 14:35:00,115.96,115.98,115.86,115.88,27800.0,85.3521,85.3668,85.2785,85.2932,27800.0
2014-07-10 14:40:00,115.88,115.9,115.65,115.69,55700.0,85.2932,85.308,85.1239,85.1534,55700.0
2014-07-10 14:45:00,115.69,115.77,115.68,115.69,44700.0,85.1534,85.2123,85.146,85.1534,44700.0
2014-07-10 14:50:00,115.69,115.76,115.64,115.73,51500.0,85.1534,85.2049,85.1166,85.1828,51500.0
2014-07-10 14:55:00,115.73,115.73,115.58,115.59,46300.0,85.1828,85.1828,85.0724,85.0798,46300.0
2014-07-10 15:00:00,115.59,115.61,115.49,115.54,46100.0,85.0798,85.0945,85.0062,85.043,46100.0
2014-07-10 15:05:00,115.54,115.64,115.51,115.53,57200.0,85.043,85.1166,85.0209,85.0356,57200.0
2014-07-10 15:10:00,115.53,115.58,115.5,115.53,40300.0,85.0356,85.0724,85.0135,85.0356,40300.0
2014-07-10 15:15:00,115.54,115.58,115.46,115.5,49300.0,85.043,85.0724,84.9841,85.0135,49300.0
2014-07-10 15:20:00,115.51,115.54,115.45,115.49,39400.0,85.0209,85.043,84.9767,85.0062,39400.0
2014-07-10 15:25:00,115.49,115.6,115.48,115.57,49900.0,85.0062,85.0871,84.9988,85.0651,49900.0
2014-07-10 15:30:00,115.58,115.58,115.46,115.49,50600.0,85.0724,85.0724,84.9841,85.0062,50600.0
2014-07-10 15:35:00,115.5,115.54,115.46,115.46,62900.0,85.0135,85.043,84.9841,84.9841,62900.0
2014-07-10 15:40:00,115.46,115.54,115.45,115.46,78200.0,84.9841,85.043,84.9767,84.9841,78200.0
2014-07-10 15:45:00,115.46,115.47,115.36,115.38,102300.0,84.9841,84.9915,84.9105,84.9252,102300.0
2014-07-10 15:50:00,115.38,115.43,115.3,115.35,163200.0,84.9252,84.962,84.8663,84.9031,163200.0
2014-07-10 15:55:00,115.35,115.47,115.35,115.4,211400.0,84.9031,84.9915,84.9031,84.9399,211400.0
2014-07-11 09:30:00,115.31,115.46,115.0,115.32,161700.0,84.8737,84.9841,84.6455,84.881,161700.0
2014-07-11 09:35:00,115.26,115.27,114.3,114.4,138400.0,84.8369,84.8442,84.1303,84.2039,138400.0
2014-07-11 09:40:00,114.42,114.81,114.4,114.76,64400.0,84.2186,84.5057,84.2039,84.4689,64400.0
2014-07-11 09:45:00,114.79,114.87,114.7,114.75,87700.0,84.4909,84.5498,84.4247,84.4615,87700.0
2014-07-11 09:50:00,114.74,114.8,114.66,114.73,101700.0,84.4541,84.4983,84.3953,84.4468,101700.0
2014-07-11 09:55:00,114.75,114.84,114.57,114.6,81000.0,84.4615,84.5277,84.329,84.3511,81000.0
2014-07-11 10:00:00,114.62,114.69,114.48,114.57,84100.0,84.3658,84.4173,84.2628,84.329,84100.0
2014-07-11 10:05:00,114.58,114.67,114.41,114.51,103400.0,84.3364,84.4026,84.2112,84.2848,103400.0
2014-07-11 10:10:00,114.52,114.57,114.43,114.54,114700.0,84.2922,84.329,84.226,84.3069,114700.0
2014-07-11 10:15:00,114.55,114.59,114.4,114.58,72700.0,84.3143,84.3437,84.2039,84.3364,72700.0
2014-07-11 10:20:00,114.59,114.7,114.51,114.63,85500.0,84.3437,84.4247,84.2848,84.3732,85500.0
2014-07-11 10:25:00,114.63,114.77,114.53,114.6,55300.0,84.3732,84.4762,84.2996,84.3511,55300.0
2014-07-11 10:30:00,114.6,114.62,114.5,114.53,68100.0,84.3511,84.3658,84.2775,84.2996,68100.0
2014-07-11 10:35:00,114.54,114.55,114.42,114.46,61400.0,84.3069,84.3143,84.2186,84.248,61400.0
2014-07-11 10:40:00,114.47,114.62,114.44,114.59,68800.0,84.2554,84.3658,84.2333,84.3437,68800.0
2014-07-11 10:45:00,114.59,114.71,114.52,114.7,74600.0,84.3437,84.4321,84.2922,84.4247,74600.0
2014-07-11 10:50:00,114.71,114.81,114.65,114.75,70000.0,84.4321,84.5057,84.3879,84.4615,70000.0
2014-07-11 10:55:00,114.76,114.76,114.59,114.61,48400.0,84.4689,84.4689,84.3437,84.3585,48400.0
2014-07-11 11:00:00,114.62,114.68,114.45,114.54,80400.0,84.3658,84.41,84.2407,84.3069,80400.0
2014-07-11 11:05:00,114.54,114.59,114.49,114.52,61600.0,84.3069,84.3437,84.2701,84.2922,61600.0
2014-07-11 11:10:00,114.5,114.57,114.47,114.5,53100.0,84.2775,84.329,84.2554,84.2775,53100.0
2014-07-11 11:15:00,114.51,114.54,114.37,114.41,36100.0,84.2848,84.3069,84.1818,84.2112,36100.0
2014-07-11 11:20:00,114.4,114.48,114.4,114.48,38800.0,84.2039,84.2628,84.2039,84.2628,38800.0
2014-07-11 11:25:00,114.48,114.56,114.45,114.52,32100.0,84.2628,84.3217,84.2407,84.2922,32100.0
2014-07-11 11:30:00,114.53,114.68,114.53,114.61,53500.0,84.2996,84.41,84.2996,84.3585,53500.0
2014-07-11 11:35:00,114.62,114.63,114.52,114.55,23500.0,84.3658,84.3732,84.2922,84.3143,23500.0
2014-07-11 11:40:00,114.56,114.63,114.52,114.58,29800.0,84.3217,84.3732,84.2922,84.3364,29800.0
2014-07-11 11:45:00,114.59,114.6,114.52,114.52,18900.0,84.3437,84.3511,84.2922,84.2922,18900.0
2014-07-11 11:50:00,114.51,114.58,114.5,114.57,30500.0,84.2848,84.3364,84.2775,84.329,30500.0
2014-07-11 11:55:00,114.57,114.57,114.44,114.44,21700.0,84.329,84.329,84.2333,84.2333,21700.0
2014-07-11 12:00:00,114.45,114.48,114.26,114.29,51600.0,84.2407,84.2628,84.1008,84.1229,51600.0
2014-07-11 12:05:00,114.27,114.28,114.17,114.22,49400.0,84.1082,84.1156,84.0346,84.0714,49400.0
2014-07-11 12:10:00,114.21,114.23,114.14,114.21,40700.0,84.064,84.0788,84.0125,84.064,40700.0
2014-07-11 12:15:00,114.21,114.28,114.2,114.28,37900.0,84.064,84.1156,84.0567,84.1156,37900.0
2014-07-11 12:20:00,114.27,114.31,114.2,114.21,40000.0,84.1082,84.1376,84.0567,84.064,40000.0
2014-07-11 12:25:00,114.21,114.25,114.13,114.21,40900.0,84.064,84.0935,84.0051,84.064,40900.0
2014-07-11 12:30:00,114.2,114.23,114.16,114.2,29500.0,84.0567,84.0788,84.0272,84.0567,29500.0
2014-07-11 12:35:00,114.18,114.26,114.17,114.21,25000.0,84.042,84.1008,84.0346,84.064,25000.0
2014-07-11 12:40:00,114.2,114.34,114.2,114.31,35800.0,84.0567,84.1597,84.0567,84.1376,35800.0
2014-07-11 12:45:00,114.3,114.31,114.25,114.3,15000.0,84.1303,84.1376,84.0935,84.1303,15000.0
2014-07-11 12:50:00,114.29,114.32,114.24,114.32,22300.0,84.1229,84.145,84.0861,84.145,22300.0
2014-07-11 12:55:00,114.32,114.35,114.29,114.34,26900.0,84.145,84.1671,84.1229,84.1597,26900.0
2014-07-11 13:00:00,114.35,114.46,114.35,114.42,31200.0,84.1671,84.248,84.1671,84.2186,31200.0
2014-07-11 13:05:00,114.43,114.49,114.42,114.49,18900.0,84.226,84.2701,84.2186,84.2701,18900.0
2014-07-11 13:10:00,114.49,114.53,114.49,114.5,18700.0,84.2701,84.2996,84.2701,84.2775,18700.0
2014-07-11 13:15:00,114.5,114.58,114.5,114.51,33100.0,84.2775,84.3364,84.2775,84.2848,33100.0
2014-07-11 13:20:00,114.51,114.62,114.51,114.62,27300.0,84.2848,84.3658,84.2848,84.3658,27300.0
2014-07-11 13:25:00,114.61,114.63,114.56,114.61,26600.0,84.3585,84.3732,84.3217,84.3585,26600.0
2014-07-11 13:30:00,114.61,114.62,114.16,114.41,214700.0,84.3585,84.3658,84.0272,84.2112,214700.0
2014-07-11 13:35:00,114.41,114.42,114.3,114.33,24100.0,84.2112,84.2186,84.1303,84.1524,24100.0
2014-07-11 13:40:00,114.32,114.4,114.3,114.4,19700.0,84.145,84.2039,84.1303,84.2039,19700.0
2014-07-11 13:45:00,114.41,114.42,114.38,114.4,17300.0,84.2112,84.2186,84.1892,84.2039,17300.0
2014-07-11 13:50:00,114.4,114.44,114.37,114.44,35000.0,84.2039,84.2333,84.1818,84.2333,35000.0
2014-07-11 13:55:00,114.44,114.49,114.43,114.45,25000.0,84.2333,84.2701,84.226,84.2407,25000.0
2014-07-11 14:00:00,114.46,114.59,114.46,114.58,22300.0,84.248,84.3437,84.248,84.3364,22300.0
2014-07-11 14:05:00,114.59,114.62,114.57,114.6,30900.0,84.3437,84.3658,84.329,84.3511,30900.0
2014-07-11 14:10:00,114.59,114.65,114.58,114.65,20800.0,84.3437,84.3879,84.3364,84.3879,20800.0
2014-07-11 14:15:00,114.64,114.67,114.62,114.62,20500.0,84.3805,84.4026,84.3658,84.3658,20500.0
2014-07-11 14:20:00,114.62,114.7,114.61,114.66,25400.0,84.3658,84.4247,84.3585,84.3953,25400.0
2014-07-11 14:25:00,114.68,114.76,114.68,114.74,23800.0,84.41,84.4689,84.41,84.4541,23800.0
2014-07-11 14:30:00,114.73,114.75,114.68,114.68,29000.0,84.4468,84.4615,84.41,84.41,29000.0
2014-07-11 14:35:00,114.7,114.75,114.68,114.69,24600.0,84.4247,84.4615,84.41,84.4173,24600.0
2014-07-11 14:40:00,114.69,114.78,114.69,114.78,26900.0,84.4173,84.4836,84.4173,84.4836,26900.0
2014-07-11 14:45:00,114.77,114.78,114.7,114.7,29300.0,84.4762,84.4836,84.4247,84.4247,29300.0
2014-07-11 14:50:00,114.7,114.78,114.7,114.77,27600.0,84.4247,84.4836,84.4247,84.4762,27600.0
2014-07-11 14:55:00,114.77,114.8,114.75,114.77,25900.0,84.4762,84.4983,84.4615,84.4762,25900.0
2014-07-11 15:00:00,114.77,114.8,114.67,114.7,35100.0,84.4762,84.4983,84.4026,84.4247,35100.0
2014-07-11 15:05:00,114.71,114.76,114.7,114.75,27100.0,84.4321,84.4689,84.4247,84.4615,27100.0
2014-07-11 15:10:00,114.75,114.77,114.64,114.65,23400.0,84.4615,84.4762,84.3805,84.3879,23400.0
2014-07-11 15:15:00,114.65,114.78,114.65,114.78,44300.0,84.3879,84.4836,84.3879,84.4836,44300.0
2014-07-11 15:20:00,114.78,114.8,114.75,114.77,39200.0,84.4836,84.4983,84.4615,84.4762,39200.0
2014-07-11 15:25:00,114.77,114.79,114.71,114.78,50300.0,84.4762,84.4909,84.4321,84.4836,50300.0
2014-07-11 15:30:00,114.79,114.86,114.76,114.86,63700.0,84.4909,84.5425,84.4689,84.5425,63700.0
2014-07-11 15:35:00,114.86,114.98,114.83,114.95,69600.0,84.5425,84.6308,84.5204,84.6087,69600.0
2014-07-11 15:40:00,114.95,114.96,114.89,114.94,52100.0,84.6087,84.6161,84.5645,84.6013,52100.0
2014-07-11 15:45:00,114.95,114.95,114.82,114.86,50400.0,84.6087,84.6087,84.513,84.5425,50400.0
2014-07-11 15:50:00,114.86,114.9,114.77,114.78,95000.0,84.5425,84.5719,84.4762,84.4836,95000.0
2014-07-11 15:55:00,114.78,114.79,114.66,114.7,251400.0,84.4836,84.4909,84.3953,84.4247,251400.0
2014-07-14 09:30:00,114.82,115.42,114.73,115.42,139800.0,84.513,84.9547,84.4468,84.9547,139800.0
2014-07-14 09:35:00,115.45,115.75,115.38,115.62,58500.0,84.9767,85.1975,84.9252,85.1019,58500.0
2014-07-14 09:40:00,115.65,115.79,115.54,115.72,53100.0,85.1239,85.227,85.043,85.1755,53100.0
2014-07-14 09:45:00,115.71,115.89,115.71,115.75,86900.0,85.1681,85.3006,85.1681,85.1975,86900.0
2014-07-14 09:50:00,115.77,115.83,115.74,115.76,59600.0,85.2123,85.2564,85.1902,85.2049,59600.0
2014-07-14 09:55:00,115.74,115.77,115.55,115.62,50600.0,85.1902,85.2123,85.0503,85.1019,50600.0
2014-07-14 10:00:00,115.64,115.81,115.59,115.81,121600.0,85.1166,85.2417,85.0798,85.2417,121600.0
2014-07-14 10:05:00,115.79,115.85,115.6,115.62,64100.0,85.227,85.2712,85.0871,85.1019,64100.0
2014-07-14 10:10:00,115.62,115.66,115.36,115.36,151700.0,85.1019,85.1313,84.9105,84.9105,151700.0
2014-07-14 10:15:00,115.38,115.39,115.17,115.25,102700.0,84.9252,84.9326,84.7706,84.8295,102700.0
2014-07-14 10:20:00,115.25,115.41,115.25,115.39,36700.0,84.8295,84.9473,84.8295,84.9326,36700.0
2014-07-14 10:25:00,115.41,115.53,115.38,115.48,45700.0,84.9473,85.0356,84.9252,84.9988,45700.0
2014-07-14 10:30:00,115.49,115.63,115.43,115.59,74300.0,85.0062,85.1092,84.962,85.0798,74300.0
2014-07-14 10:35:00,115.6,115.64,115.43,115.43,34600.0,85.0871,85.1166,84.962,84.962,34600.0
2014-07-14 10:40:00,115.44,115.62,115.42,115.53,59200.0,84.9694,85.1019,84.9547,85.0356,59200.0
2014-07-14 10:45:00,115.54,115.58,115.48,115.53,53000.0,85.043,85.0724,84.9988,85.0356,53000.0
2014-07-14 10:50:00,115.53,115.57,115.5,115.5,55100.0,85.0356,85.0651,85.0135,85.0135,55100.0
2014-07-14 10:55:00,115.5,115.57,115.42,115.42,50700.0,85.0135,85.0651,84.9547,84.9547,50700.0
2014-07-14 11:00:00,115.42,115.49,115.4,115.48,23800.0,84.9547,85.0062,84.9399,84.9988,23800.0
2014-07-14 11:05:00,115.48,115.57,115.47,115.52,54000.0,84.9988,85.0651,84.9915,85.0283,54000.0
2014-07-14 11:10:00,115.52,115.69,115.51,115.66,38800.0,85.0283,85.1534,85.0209,85.1313,38800.0
2014-07-14 11:15:00,115.67,115.67,115.53,115.55,31900.0,85.1387,85.1387,85.0356,85.0503,31900.0
2014-07-14 11:20:00,115.56,115.65,115.53,115.64,27400.0,85.0577,85.1239,85.0356,85.1166,27400.0
2014-07-14 11:25:00,115.64,115.64,115.54,115.54,43600.0,85.1166,85.1166,85.043,85.043,43600.0
2014-07-14 11:30:00,115.55,115.63,115.55,115.61,40800.0,85.0503,85.1092,85.0503,85.0945,40800.0
2014-07-14 11:35:00,115.6,115.62,115.44,115.48,41800.0,85.0871,85.1019,84.9694,84.9988,41800.0
2014-07-14 11:40:00,115.48,115.61,115.45,115.56,46000.0,84.9988,85.0945,84.9767,85.0577,46000.0
2014-07-14 11:45:00,115.57,115.57,115.46,115.51,52500.0,85.0651,85.0651,84.9841,85.0209,52500.0
2014-07-14 11:50:00,115.5,115.59,115.49,115.58,108900.0,85.0135,85.0798,85.0062,85.0724,108900.0
2014-07-14 11:55:00,115.59,115.62,115.51,115.51,41600.0,85.0798,85.1019,85.0209,85.0209,41600.0
2014-07-14 12:00:00,115.51,115.55,115.48,115.51,36900.0,85.0209,85.0503,84.9988,85.0209,36900.0
2014-07-14 12:05:00,115.5,115.59,115.5,115.55,19900.0,85.0135,85.0798,85.0135,85.0503,19900.0
2014-07-14 12:10:00,115.56,115.56,115.46,115.55,49100.0,85.0577,85.0577,84.9841,85.0503,49100.0
2014-07-14 12:15:00,115.55,115.71,115.54,115.67,24200.0,85.0503,85.1681,85.043,85.1387,24200.0
2014-07-14 12:20:00,115.67,115.74,115.65,115.67,19500.0,85.1387,85.1902,85.1239,85.1387,19500.0
2014-07-14 12:25:00,115.67,115.69,115.63,115.68,24700.0,85.1387,85.1534,85.1092,85.146,24700.0
2014-07-14 12:30:00,115.69,115.76,115.68,115.7,51800.0,85.1534,85.2049,85.146,85.1607,51800.0
2014-07-14 12:35:00,115.71,115.72,115.62,115.65,29300.0,85.1681,85.1755,85.1019,85.1239,29300.0
2014-07-14 12:40:00,115.65,115.7,115.65,115.69,18300.0,85.1239,85.1607,85.1239,85.1534,18300.0
2014-07-14 12:45:00,115.69,115.74,115.68,115.7,15900.0,85.1534,85.1902,85.146,85.1607,15900.0
2014-07-14 12:50:00,115.69,115.69,115.53,115.6,29400.0,85.1534,85.1534,85.0356,85.0871,29400.0
2014-07-14 12:55:00,115.6,115.64,115.5,115.52,16400.0,85.0871,85.1166,85.0135,85.0283,16400.0
2014-07-14 13:00:00,115.51,115.55,115.46,115.55,18800.0,85.0209,85.0503,84.9841,85.0503,18800.0
2014-07-14 13:05:00,115.55,115.59,115.53,115.53,17900.0,85.0503,85.0798,85.0356,85.0356,17900.0
2014-07-14 13:10:00,115.53,115.53,115.44,115.48,30900.0,85.0356,85.0356,84.9694,84.9988,30900.0
2014-07-14 13:15:00,115.48,115.49,115.43,115.43,16200.0,84.9988,85.0062,84.962,84.962,16200.0
2014-07-14 13:20:00,115.45,115.53,115.43,115.52,17300.0,84.9767,85.0356,84.962,85.0283,17300.0
2014-07-14 13:25:00,115.51,115.51,115.42,115.45,31700.0,85.0209,85.0209,84.9547,84.9767,31700.0
2014-07-14 13:30:00,115.45,115.48,115.4,115.42,18500.0,84.9767,84.9988,84.9399,84.9547,18500.0
2014-07-14 13:35:00,115.42,115.45,115.37,115.45,16200.0,84.9547,84.9767,84.9178,84.9767,16200.0
2014-07-14 13:40:00,115.45,115.51,115.44,115.5,24900.0,84.9767,85.0209,84.9694,85.0135,24900.0
2014-07-14 13:45:00,115.49,115.49,115.35,115.37,27900.0,85.0062,85.0062,84.9031,84.9178,27900.0
2014-07-14 13:50:00,115.36,115.5,115.34,115.49,20100.0,84.9105,85.0135,84.8958,85.0062,20100.0
2014-07-14 13:55:00,115.48,115.5,115.39,115.45,23000.0,84.9988,85.0135,84.9326,84.9767,23000.0
2014-07-14 14:00:00,115.46,115.49,115.41,115.46,28700.0,84.9841,85.0062,84.9473,84.9841,28700.0
2014-07-14 14:05:00,115.47,115.62,115.47,115.61,26000.0,84.9915,85.1019,84.9915,85.0945,26000.0
2014-07-14 14:10:00,115.59,115.65,115.58,115.62,25800.0,85.0798,85.1239,85.0724,85.1019,25800.0
2014-07-14 14:15:00,115.62,115.71,115.62,115.71,32900.0,85.1019,85.1681,85.1019,85.1681,32900.0
2014-07-14 14:20:00,115.7,115.77,115.68,115.75,41500.0,85.1607,85.2123,85.146,85.1975,41500.0
2014-07-14 14:25:00,115.74,115.85,115.74,115.83,36600.0,85.1902,85.2712,85.1902,85.2564,36600.0
2014-07-14 14:30:00,115.81,115.86,115.79,115.84,40300.0,85.2417,85.2785,85.227,85.2638,40300.0
2014-07-14 14:35:00,115.84,115.86,115.81,115.81,40300.0,85.2638,85.2785,85.2417,85.2417,40300.0
2014-07-14 14:40:00,115.8,115.84,115.8,115.8,26800.0,85.2343,85.2638,85.2343,85.2343,26800.0
2014-07-14 14:45:00,115.8,115.81,115.78,115.78,26800.0,85.2343,85.2417,85.2196,85.2196,26800.0
2014-07-14 14:50:00,115.79,115.8,115.76,115.79,45200.0,85.227,85.2343,85.2049,85.227,45200.0
2014-07-14 14:55:00,115.8,115.83,115.79,115.83,69700.0,85.2343,85.2564,85.227,85.2564,69700.0
2014-07-14 15:00:00,115.83,115.85,115.8,115.84,96600.0,85.2564,85.2712,85.2343,85.2638,96600.0
2014-07-14 15:05:00,115.84,115.97,115.84,115.96,64600.0,85.2638,85.3595,85.2638,85.3521,64600.0
2014-07-14 15:10:00,115.95,116.0,115.91,115.97,79800.0,85.3448,85.3816,85.3153,85.3595,79800.0
2014-07-14 15:15:00,115.97,115.97,115.83,115.88,75800.0,85.3595,85.3595,85.2564,85.2932,75800.0
2014-07-14 15:20:00,115.87,115.95,115.87,115.95,41000.0,85.2859,85.3448,85.2859,85.3448,41000.0
2014-07-14 15:25:00,115.93,116.03,115.93,116.02,103700.0,85.33,85.4036,85.33,85.3963,103700.0
2014-07-14 15:30:00,116.01,116.02,115.92,116.01,80200.0,85.3889,85.3963,85.3227,85.3889,80200.0
2014-07-14 15:35:00,116.0,116.03,115.97,116.01,73700.0,85.3816,85.4036,85.3595,85.3889,73700.0
2014-07-14 15:40:00,116.02,116.06,115.95,115.95,95700.0,85.3963,85.4257,85.3448,85.3448,95700.0
2014-07-14 15:45:00,115.94,116.0,115.91,115.96,94600.0,85.3374,85.3816,85.3153,85.3521,94600.0
2014-07-14 15:50:00,115.97,116.0,115.94,115.97,117300.0,85.3595,85.3816,85.3374,85.3595,117300.0
2014-07-14 15:55:00,115.98,116.0,115.92,115.94,231800.0,85.3668,85.3816,85.3227,85.3374,231800.0
2014-07-15 09:30:00,114.45,115.18,114.36,114.79,313500.0,84.2407,84.778,84.1744,84.4909,313500.0
2014-07-15 09:35:00,114.78,115.38,114.78,115.34,84000.0,84.4836,84.9252,84.4836,84.8958,84000.0
2014-07-15 09:40:00,115.38,115.76,115.36,115.76,83100.0,84.9252,85.2049,84.9105,85.2049,83100.0
2014-07-15 09:45:00,115.76,115.76,115.27,115.41,127000.0,85.2049,85.2049,84.8442,84.9473,127000.0
2014-07-15 09:50:00,115.38,115.47,114.86,114.91,99300.0,84.9252,84.9915,84.5425,84.5793,99300.0
2014-07-15 09:55:00,114.91,115.14,114.73,115.1,85500.0,84.5793,84.7486,84.4468,84.7191,85500.0
2014-07-15 10:00:00,115.1,115.3,114.94,114.96,107300.0,84.7191,84.8663,84.6013,84.6161,107300.0
2014-07-15 10:05:00,114.97,115.3,114.94,115.22,60500.0,84.6234,84.8663,84.6013,84.8074,60500.0
2014-07-15 10:10:00,115.2,115.3,114.88,114.95,55100.0,84.7927,84.8663,84.5572,84.6087,55100.0
2014-07-15 10:15:00,114.93,114.97,114.8,114.86,108500.0,84.594,84.6234,84.4983,84.5425,108500.0
2014-07-15 10:20:00,114.87,115.0,114.87,114.99,39100.0,84.5498,84.6455,84.5498,84.6382,39100.0
2014-07-15 10:25:00,115.0,115.01,114.86,114.92,50900.0,84.6455,84.6529,84.5425,84.5866,50900.0
2014-07-15 10:30:00,114.93,115.05,114.76,114.76,69300.0,84.594,84.6823,84.4689,84.4689,69300.0
2014-07-15 10:35:00,114.76,114.97,114.73,114.73,56700.0,84.4689,84.6234,84.4468,84.4468,56700.0
2014-07-15 10:40:00,114.73,114.75,114.56,114.62,121200.0,84.4468,84.4615,84.3217,84.3658,121200.0
2014-07-15 10:45:00,114.65,114.69,114.47,114.49,69700.0,84.3879,84.4173,84.2554,84.2701,69700.0
2014-07-15 10:50:00,114.49,114.64,114.27,114.58,161100.0,84.2701,84.3805,84.1082,84.3364,161100.0
2014-07-15 10:55:00,114.58,114.59,114.42,114.48,60900.0,84.3364,84.3437,84.2186,84.2628,60900.0
2014-07-15 11:00:00,114.48,114.48,114.32,114.4,40500.0,84.2628,84.2628,84.145,84.2039,40500.0
2014-07-15 11:05:00,114.41,114.56,114.36,114.48,31900.0,84.2112,84.3217,84.1744,84.2628,31900.0
2014-07-15 11:10:00,114.49,114.59,114.48,114.55,50300.0,84.2701,84.3437,84.2628,84.3143,50300.0
2014-07-15 11:15:00,114.56,114.67,114.53,114.58,44200.0,84.3217,84.4026,84.2996,84.3364,44200.0
2014-07-15 11:20:00,114.54,114.65,114.54,114.64,24100.0,84.3069,84.3879,84.3069,84.3805,24100.0
2014-07-15 11:25:00,114.65,114.65,114.53,114.53,26800.0,84.3879,84.3879,84.2996,84.2996,26800.0
2014-07-15 11:30:00,114.52,114.57,114.44,114.51,26900.0,84.2922,84.329,84.2333,84.2848,26900.0
2014-07-15 11:35:00,114.49,114.54,114.44,114.5,28400.0,84.2701,84.3069,84.2333,84.2775,28400.0
2014-07-15 11:40:00,114.49,114.53,114.4,114.44,21900.0,84.2701,84.2996,84.2039,84.2333,21900.0
2014-07-15 11:45:00,114.43,114.44,114.25,114.27,44700.0,84.226,84.2333,84.0935,84.1082,44700.0
2014-07-15 11:50:00,114.27,114.29,114.15,114.18,95000.0,84.1082,84.1229,84.0199,84.042,95000.0
2014-07-15 11:55:00,114.18,114.18,113.68,113.7,169800.0,84.042,84.042,83.6739,83.6886,169800.0
2014-07-15 12:00:00,113.71,113.81,113.55,113.67,139200.0,83.696,83.7696,83.5782,83.6666,139200.0
2014-07-15 12:05:00,113.68,113.96,113.66,113.95,53400.0,83.6739,83.88,83.6592,83.8727,53400.0
2014-07-15 12:10:00,113.93,114.04,113.87,113.91,84500.0,83.8579,83.9389,83.8138,83.8432,84500.0
2014-07-15 12:15:00,113.91,114.01,113.89,114.0,31600.0,83.8432,83.9168,83.8285,83.9095,31600.0
2014-07-15 12:20:00,114.0,114.04,113.88,113.94,78700.0,83.9095,83.9389,83.8211,83.8653,78700.0
2014-07-15 12:25:00,113.94,114.09,113.94,114.04,52800.0,83.8653,83.9757,83.8653,83.9389,52800.0
2014-07-15 12:30:00,114.05,114.15,114.03,114.11,33800.0,83.9463,84.0199,83.9315,83.9904,33800.0
2014-07-15 12:35:00,114.12,114.16,114.05,114.14,46800.0,83.9978,84.0272,83.9463,84.0125,46800.0
2014-07-15 12:40:00,114.14,114.36,114.14,114.22,106600.0,84.0125,84.1744,84.0125,84.0714,106600.0
2014-07-15 12:45:00,114.23,114.38,114.22,114.37,21900.0,84.0788,84.1892,84.0714,84.1818,21900.0
2014-07-15 12:50:00,114.36,114.38,114.25,114.33,51100.0,84.1744,84.1892,84.0935,84.1524,51100.0
2014-07-15 12:55:00,114.33,114.33,114.2,114.25,67800.0,84.1524,84.1524,84.0567,84.0935,67800.0
2014-07-15 13:00:00,114.26,114.42,114.25,114.38,32300.0,84.1008,84.2186,84.0935,84.1892,32300.0
2014-07-15 13:05:00,114.39,114.5,114.32,114.48,25900.0,84.1965,84.2775,84.145,84.2628,25900.0
2014-07-15 13:10:00,114.48,114.83,114.48,114.83,27200.0,84.2628,84.5204,84.2628,84.5204,27200.0
2014-07-15 13:15:00,114.83,114.98,114.83,114.86,34100.0,84.5204,84.6308,84.5204,84.5425,34100.0
2014-07-15 13:20:00,114.88,114.92,114.76,114.78,31600.0,84.5572,84.5866,84.4689,84.4836,31600.0
2014-07-15 13:25:00,114.76,114.76,114.61,114.65,28400.0,84.4689,84.4689,84.3585,84.3879,28400.0
2014-07-15 13:30:00,114.65,114.81,114.65,114.73,37800.0,84.3879,84.5057,84.3879,84.4468,37800.0
2014-07-15 13:35:00,114.74,114.8,114.65,114.66,38900.0,84.4541,84.4983,84.3879,84.3953,38900.0
2014-07-15 13:40:00,114.67,114.75,114.67,114.73,19000.0,84.4026,84.4615,84.4026,84.4468,19000.0
2014-07-15 13:45:00,114.73,114.76,114.68,114.71,34700.0,84.4468,84.4689,84.41,84.4321,34700.0
2014-07-15 13:50:00,114.7,114.75,114.5,114.53,51000.0,84.4247,84.4615,84.2775,84.2996,51000.0
2014-07-15 13:55:00,114.53,114.53,114.42,114.46,33000.0,84.2996,84.2996,84.2186,84.248,33000.0
2014-07-15 14:00:00,114.46,114.51,114.39,114.4,36400.0,84.248,84.2848,84.1965,84.2039,36400.0
2014-07-15 14:05:00,114.41,114.5,114.39,114.47,85800.0,84.2112,84.2775,84.1965,84.2554,85800.0
2014-07-15 14:10:00,114.48,114.64,114.46,114.59,74400.0,84.2628,84.3805,84.248,84.3437,74400.0
2014-07-15 14:15:00,114.62,114.66,114.54,114.59,39900.0,84.3658,84.3953,84.3069,84.3437,39900.0
2014-07-15 14:20:00,114.58,114.68,114.56,114.63,51800.0,84.3364,84.41,84.3217,84.3732,51800.0
2014-07-15 14:25:00,114.63,114.73,114.58,114.66,37700.0,84.3732,84.4468,84.3364,84.3953,37700.0
2014-07-15 14:30:00,114.66,114.69,114.53,114.53,49500.0,84.3953,84.4173,84.2996,84.2996,49500.0
2014-07-15 14:35:00,114.53,114.58,114.47,114.56,59000.0,84.2996,84.3364,84.2554,84.3217,59000.0
2014-07-15 14:40:00,114.56,114.62,114.52,114.61,39900.0,84.3217,84.3658,84.2922,84.3585,39900.0
2014-07-15 14:45:00,114.62,114.62,114.56,114.61,27300.0,84.3658,84.3658,84.3217,84.3585,27300.0
2014-07-15 14:50:00,114.6,114.69,114.6,114.66,25900.0,84.3511,84.4173,84.3511,84.3953,25900.0
2014-07-15 14:55:00,114.66,114.89,114.65,114.85,38800.0,84.3953,84.5645,84.3879,84.5351,38800.0
2014-07-15 15:00:00,114.87,114.88,114.69,114.69,53500.0,84.5498,84.5572,84.4173,84.4173,53500.0
2014-07-15 15:05:00,114.68,114.68,114.51,114.52,28500.0,84.41,84.41,84.2848,84.2922,28500.0
2014-07-15 15:10:00,114.52,114.73,114.45,114.73,54000.0,84.2922,84.4468,84.2407,84.4468,54000.0
2014-07-15 15:15:00,114.72,114.72,114.57,114.62,62200.0,84.4394,84.4394,84.329,84.3658,62200.0
2014-07-15 15:20:00,114.63,114.71,114.61,114.63,48900.0,84.3732,84.4321,84.3585,84.3732,48900.0
2014-07-15 15:25:00,114.64,114.73,114.61,114.71,32700.0,84.3805,84.4468,84.3585,84.4321,32700.0
2014-07-15 15:30:00,114.71,114.78,114.69,114.7,59200.0,84.4321,84.4836,84.4173,84.4247,59200.0
2014-07-15 15:35:00,114.71,114.76,114.64,114.71,54600.0,84.4321,84.4689,84.3805,84.4321,54600.0
2014-07-15 15:40:00,114.71,114.74,114.64,114.67,87500.0,84.4321,84.4541,84.3805,84.4026,87500.0
2014-07-15 15:45:00,114.66,114.68,114.49,114.51,125300.0,84.3953,84.41,84.2701,84.2848,125300.0
2014-07-15 15:50:00,114.51,114.55,114.45,114.51,99000.0,84.2848,84.3143,84.2407,84.2848,99000.0
2014-07-15 15:55:00,114.51,114.58,114.48,114.5,283800.0,84.2848,84.3364,84.2628,84.2775,283800.0
2014-07-16 09:30:00,115.0,115.24,114.9,114.96,175300.0,84.6455,84.8222,84.5719,84.6161,175300.0
2014-07-16 09:35:00,114.94,115.0,114.65,114.94,127000.0,84.6013,84.6455,84.3879,84.6013,127000.0
2014-07-16 09:40:00,114.94,115.03,114.76,114.88,64300.0,84.6013,84.6676,84.4689,84.5572,64300.0
2014-07-16 09:45:00,114.89,115.06,114.31,114.31,86300.0,84.5645,84.6897,84.1376,84.1376,86300.0
2014-07-16 09:50:00,114.35,114.72,114.34,114.6,82100.0,84.1671,84.4394,84.1597,84.3511,82100.0
2014-07-16 09:55:00,114.61,114.79,114.57,114.67,65100.0,84.3585,84.4909,84.329,84.4026,65100.0
2014-07-16 10:00:00,114.69,114.9,114.65,114.84,70700.0,84.4173,84.5719,84.3879,84.5277,70700.0
2014-07-16 10:05:00,114.84,115.01,114.76,114.92,52800.0,84.5277,84.6529,84.4689,84.5866,52800.0
2014-07-16 10:10:00,114.91,115.09,114.91,114.99,72500.0,84.5793,84.7118,84.5793,84.6382,72500.0
2014-07-16 10:15:00,115.0,115.08,114.92,115.04,52000.0,84.6455,84.7044,84.5866,84.675,52000.0
2014-07-16 10:20:00,115.04,115.07,114.8,114.88,76900.0,84.675,84.697,84.4983,84.5572,76900.0
2014-07-16 10:25:00,114.9,114.95,114.74,114.81,53000.0,84.5719,84.6087,84.4541,84.5057,53000.0
2014-07-16 10:30:00,114.81,114.94,114.77,114.82,53000.0,84.5057,84.6013,84.4762,84.513,53000.0
2014-07-16 10:35:00,114.83,114.98,114.8,114.81,57900.0,84.5204,84.6308,84.4983,84.5057,57900.0
2014-07-16 10:40:00,114.81,114.97,114.74,114.91,66300.0,84.5057,84.6234,84.4541,84.5793,66300.0
2014-07-16 10:45:00,114.88,114.88,114.52,114.67,80600.0,84.5572,84.5572,84.2922,84.4026,80600.0
2014-07-16 10:50:00,114.68,114.86,114.65,114.76,37700.0,84.41,84.5425,84.3879,84.4689,37700.0
2014-07-16 10:55:00,114.78,114.98,114.78,114.87,44800.0,84.4836,84.6308,84.4836,84.5498,44800.0
2014-07-16 11:00:00,114.86,114.86,114.74,114.74,33800.0,84.5425,84.5425,84.4541,84.4541,33800.0
2014-07-16 11:05:00,114.74,115.01,114.72,114.95,53000.0,84.4541,84.6529,84.4394,84.6087,53000.0
2014-07-16 11:10:00,114.95,115.03,114.9,114.94,44200.0,84.6087,84.6676,84.5719,84.6013,44200.0
2014-07-16 11:15:00,114.93,115.01,114.82,114.85,28400.0,84.594,84.6529,84.513,84.5351,28400.0
2014-07-16 11:20:00,114.86,114.89,114.77,114.8,24500.0,84.5425,84.5645,84.4762,84.4983,24500.0
2014-07-16 11:25:00,114.8,114.81,114.7,114.79,40400.0,84.4983,84.5057,84.4247,84.4909,40400.0
2014-07-16 11:30:00,114.79,114.95,114.76,114.92,51500.0,84.4909,84.6087,84.4689,84.5866,51500.0
2014-07-16 11:35:00,114.92,114.92,114.64,114.64,30900.0,84.5866,84.5866,84.3805,84.3805,30900.0
2014-07-16 11:40:00,114.62,114.77,114.6,114.76,46900.0,84.3658,84.4762,84.3511,84.4689,46900.0
2014-07-16 11:45:00,114.77,114.87,114.77,114.87,29400.0,84.4762,84.5498,84.4762,84.5498,29400.0
2014-07-16 11:50:00,114.87,114.91,114.79,114.86,26900.0,84.5498,84.5793,84.4909,84.5425,26900.0
2014-07-16 11:55:00,114.88,114.91,114.84,114.85,23000.0,84.5572,84.5793,84.5277,84.5351,23000.0
2014-07-16 12:00:00,114.87,114.89,114.82,114.86,25300.0,84.5498,84.5645,84.513,84.5425,25300.0
2014-07-16 12:05:00,114.87,115.02,114.87,115.01,48200.0,84.5498,84.6602,84.5498,84.6529,48200.0
2014-07-16 12:10:00,115.0,115.15,114.96,115.15,46700.0,84.6455,84.7559,84.6161,84.7559,46700.0
2014-07-16 12:15:00,115.14,115.18,115.05,115.09,32100.0,84.7486,84.778,84.6823,84.7118,32100.0
2014-07-16 12:20:00,115.11,115.21,115.11,115.14,29000.0,84.7265,84.8001,84.7265,84.7486,29000.0
2014-07-16 12:25:00,115.14,115.23,115.1,115.19,32600.0,84.7486,84.8148,84.7191,84.7854,32600.0
2014-07-16 12:30:00,115.2,115.32,115.2,115.31,43200.0,84.7927,84.881,84.7927,84.8737,43200.0
2014-07-16 12:35:00,115.3,115.35,115.21,115.21,31000.0,84.8663,84.9031,84.8001,84.8001,31000.0
2014-07-16 12:40:00,115.22,115.31,115.21,115.31,28800.0,84.8074,84.8737,84.8001,84.8737,28800.0
2014-07-16 12:45:00,115.31,115.37,115.24,115.24,44400.0,84.8737,84.9178,84.8222,84.8222,44400.0
2014-07-16 12:50:00,115.24,115.28,115.2,115.26,21200.0,84.8222,84.8516,84.7927,84.8369,21200.0
2014-07-16 12:55:00,115.26,115.33,115.22,115.28,41000.0,84.8369,84.8884,84.8074,84.8516,41000.0
2014-07-16 13:00:00,115.29,115.39,115.28,115.29,29800.0,84.859,84.9326,84.8516,84.859,29800.0
2014-07-16 13:05:00,115.29,115.31,115.25,115.31,24800.0,84.859,84.8737,84.8295,84.8737,24800.0
2014-07-16 13:10:00,115.31,115.42,115.3,115.36,28800.0,84.8737,84.9547,84.8663,84.9105,28800.0
2014-07-16 13:15:00,115.36,115.42,115.34,115.35,32600.0,84.9105,84.9547,84.8958,84.9031,32600.0
2014-07-16 13:20:00,115.36,115.36,115.32,115.35,31100.0,84.9105,84.9105,84.881,84.9031,31100.0
2014-07-16 13:25:00,115.34,115.48,115.33,115.48,60800.0,84.8958,84.9988,84.8884,84.9988,60800.0
2014-07-16 13:30:00,115.48,115.48,115.44,115.47,27400.0,84.9988,84.9988,84.9694,84.9915,27400.0
2014-07-16 13:35:00,115.47,115.48,115.38,115.38,44900.0,84.9915,84.9988,84.9252,84.9252,44900.0
2014-07-16 13:40:00,115.38,115.47,115.38,115.47,20900.0,84.9252,84.9915,84.9252,84.9915,20900.0
2014-07-16 13:45:00,115.48,115.48,115.43,115.48,34900.0,84.9988,84.9988,84.962,84.9988,34900.0
2014-07-16 13:50:00,115.48,115.64,115.47,115.57,76600.0,84.9988,85.1166,84.9915,85.0651,76600.0
2014-07-16 13:55:00,115.57,115.61,115.54,115.59,27800.0,85.0651,85.0945,85.043,85.0798,27800.0
2014-07-16 14:00:00,115.58,115.62,115.54,115.61,41200.0,85.0724,85.1019,85.043,85.0945,41200.0
2014-07-16 14:05:00,115.61,115.7,115.55,115.65,63900.0,85.0945,85.1607,85.0503,85.1239,63900.0
2014-07-16 14:10:00,115.66,115.69,115.59,115.68,34800.0,85.1313,85.1534,85.0798,85.146,34800.0
2014-07-16 14:15:00,115.68,115.72,115.62,115.72,29000.0,85.146,85.1755,85.1019,85.1755,29000.0
2014-07-16 14:20:00,115.72,115.75,115.65,115.73,31600.0,85.1755,85.1975,85.1239,85.1828,31600.0
2014-07-16 14:25:00,115.75,115.81,115.73,115.79,50500.0,85.1975,85.2417,85.1828,85.227,50500.0
2014-07-16 14:30:00,115.79,115.85,115.78,115.83,35200.0,85.227,85.2712,85.2196,85.2564,35200.0
2014-07-16 14:35:00,115.82,115.9,115.82,115.87,39400.0,85.2491,85.308,85.2491,85.2859,39400.0
2014-07-16 14:40:00,115.87,115.87,115.77,115.78,32700.0,85.2859,85.2859,85.2123,85.2196,32700.0
2014-07-16 14:45:00,115.78,115.78,115.71,115.72,30600.0,85.2196,85.2196,85.1681,85.1755,30600.0
2014-07-16 14:50:00,115.72,115.79,115.7,115.74,32500.0,85.1755,85.227,85.1607,85.1902,32500.0
2014-07-16 14:55:00,115.76,115.83,115.76,115.78,23000.0,85.2049,85.2564,85.2049,85.2196,23000.0
2014-07-16 15:00:00,115.78,115.8,115.69,115.75,32700.0,85.2196,85.2343,85.1534,85.1975,32700.0
2014-07-16 15:05:00,115.74,115.78,115.73,115.77,37800.0,85.1902,85.2196,85.1828,85.2123,37800.0
2014-07-16 15:10:00,115.77,115.78,115.68,115.7,43400.0,85.2123,85.2196,85.146,85.1607,43400.0
2014-07-16 15:15:00,115.7,115.79,115.69,115.78,59500.0,85.1607,85.227,85.1534,85.2196,59500.0
2014-07-16 15:20:00,115.79,115.79,115.62,115.67,54400.0,85.227,85.227,85.1019,85.1387,54400.0
2014-07-16 15:25:00,115.66,115.75,115.65,115.75,66100.0,85.1313,85.1975,85.1239,85.1975,66100.0
2014-07-16 15:30:00,115.76,115.77,115.71,115.71,64700.0,85.2049,85.2123,85.1681,85.1681,64700.0
2014-07-16 15:35:00,115.71,115.87,115.71,115.86,110500.0,85.1681,85.2859,85.1681,85.2785,110500.0
2014-07-16 15:40:00,115.86,115.87,115.72,115.86,110800.0,85.2785,85.2859,85.1755,85.2785,110800.0
2014-07-16 15:45:00,115.86,115.9,115.76,115.77,135000.0,85.2785,85.308,85.2049,85.2123,135000.0
2014-07-16 15:50:00,115.78,115.81,115.71,115.73,172300.0,85.2196,85.2417,85.1681,85.1828,172300.0
2014-07-16 15:55:00,115.73,115.85,115.73,115.84,248100.0,85.1828,85.2712,85.1828,85.2638,248100.0
2014-07-17 09:30:00,115.65,115.65,114.5,114.5,193200.0,85.1239,85.1239,84.2775,84.2775,193200.0
2014-07-17 09:35:00,114.51,115.06,114.21,114.83,143300.0,84.2848,84.6897,84.064,84.5204,143300.0
2014-07-17 09:40:00,114.86,115.09,114.66,114.79,55100.0,84.5425,84.7118,84.3953,84.4909,55100.0
2014-07-17 09:45:00,114.75,114.94,114.65,114.78,44400.0,84.4615,84.6013,84.3879,84.4836,44400.0
2014-07-17 09:50:00,114.78,115.23,114.73,115.2,47800.0,84.4836,84.8148,84.4468,84.7927,47800.0
2014-07-17 09:55:00,115.21,115.33,115.14,115.23,190300.0,84.8001,84.8884,84.7486,84.8148,190300.0
2014-07-17 10:00:00,115.24,115.46,115.04,115.07,152600.0,84.8222,84.9841,84.675,84.697,152600.0
2014-07-17 10:05:00,115.09,115.24,114.96,115.18,58900.0,84.7118,84.8222,84.6161,84.778,58900.0
2014-07-17 10:10:00,115.16,115.25,115.04,115.21,72800.0,84.7633,84.8295,84.675,84.8001,72800.0
2014-07-17 10:15:00,115.23,115.36,115.05,115.11,60700.0,84.8148,84.9105,84.6823,84.7265,60700.0
2014-07-17 10:20:00,115.12,115.27,115.12,115.24,41400.0,84.7338,84.8442,84.7338,84.8222,41400.0
2014-07-17 10:25:00,115.23,115.4,115.21,115.4,30100.0,84.8148,84.9399,84.8001,84.9399,30100.0
2014-07-17 10:30:00,115.38,115.47,115.31,115.41,45600.0,84.9252,84.9915,84.8737,84.9473,45600.0
2014-07-17 10:35:00,115.4,115.48,115.25,115.26,41200.0,84.9399,84.9988,84.8295,84.8369,41200.0
2014-07-17 10:40:00,115.27,115.38,115.25,115.28,77800.0,84.8442,84.9252,84.8295,84.8516,77800.0
2014-07-17 10:45:00,115.28,115.36,115.0,115.03,71800.0,84.8516,84.9105,84.6455,84.6676,71800.0
2014-07-17 10:50:00,115.01,115.08,114.81,114.9,52600.0,84.6529,84.7044,84.5057,84.5719,52600.0
2014-07-17 10:55:00,114.9,115.02,114.71,115.01,45900.0,84.5719,84.6602,84.4321,84.6529,45900.0
2014-07-17 11:00:00,115.03,115.08,114.71,114.71,50000.0,84.6676,84.7044,84.4321,84.4321,50000.0
2014-07-17 11:05:00,114.72,114.72,114.37,114.56,85300.0,84.4394,84.4394,84.1818,84.3217,85300.0
2014-07-17 11:10:00,114.51,114.6,114.42,114.45,37500.0,84.2848,84.3511,84.2186,84.2407,37500.0
2014-07-17 11:15:00,114.45,114.53,114.24,114.51,60100.0,84.2407,84.2996,84.0861,84.2848,60100.0
2014-07-17 11:20:00,114.48,114.5,114.37,114.37,69500.0,84.2628,84.2775,84.1818,84.1818,69500.0
2014-07-17 11:25:00,114.4,114.4,114.17,114.22,44100.0,84.2039,84.2039,84.0346,84.0714,44100.0
2014-07-17 11:30:00,114.22,114.3,114.07,114.26,30300.0,84.0714,84.1303,83.961,84.1008,30300.0
2014-07-17 11:35:00,114.31,114.54,114.31,114.53,42400.0,84.1376,84.3069,84.1376,84.2996,42400.0
2014-07-17 11:40:00,114.54,114.59,114.52,114.57,33600.0,84.3069,84.3437,84.2922,84.329,33600.0
2014-07-17 11:45:00,114.56,114.56,114.42,114.5,71400.0,84.3217,84.3217,84.2186,84.2775,71400.0
2014-07-17 11:50:00,114.51,114.53,114.39,114.42,41500.0,84.2848,84.2996,84.1965,84.2186,41500.0
2014-07-17 11:55:00,114.43,114.44,114.23,114.32,27600.0,84.226,84.2333,84.0788,84.145,27600.0
2014-07-17 12:00:00,114.32,114.34,114.0,114.13,33500.0,84.145,84.1597,83.9095,84.0051,33500.0
2014-07-17 12:05:00,114.16,114.22,114.01,114.12,38900.0,84.0272,84.0714,83.9168,83.9978,38900.0
2014-07-17 12:10:00,114.12,114.37,114.12,114.36,35300.0,83.9978,84.1818,83.9978,84.1744,35300.0
2014-07-17 12:15:00,114.36,114.57,114.36,114.56,28000.0,84.1744,84.329,84.1744,84.3217,28000.0
2014-07-17 12:20:00,114.56,114.56,114.39,114.44,25000.0,84.3217,84.3217,84.1965,84.2333,25000.0
2014-07-17 12:25:00,114.44,114.48,114.42,114.47,26500.0,84.2333,84.2628,84.2186,84.2554,26500.0
2014-07-17 12:30:00,114.47,114.5,114.42,114.44,23800.0,84.2554,84.2775,84.2186,84.2333,23800.0
2014-07-17 12:35:00,114.46,114.66,114.46,114.65,40200.0,84.248,84.3953,84.248,84.3879,40200.0
2014-07-17 12:40:00,114.65,114.69,114.61,114.69,23600.0,84.3879,84.4173,84.3585,84.4173,23600.0
2014-07-17 12:45:00,114.69,114.71,114.63,114.68,33500.0,84.4173,84.4321,84.3732,84.41,33500.0
2014-07-17 12:50:00,114.69,114.79,114.67,114.79,21400.0,84.4173,84.4909,84.4026,84.4909,21400.0
2014-07-17 12:55:00,114.78,114.88,114.76,114.85,13400.0,84.4836,84.5572,84.4689,84.5351,13400.0
2014-07-17 13:00:00,114.88,115.09,114.84,115.07,49000.0,84.5572,84.7118,84.5277,84.697,49000.0
2014-07-17 13:05:00,115.05,115.22,115.05,115.17,61100.0,84.6823,84.8074,84.6823,84.7706,61100.0
2014-07-17 13:10:00,115.15,115.43,115.15,115.37,57300.0,84.7559,84.962,84.7559,84.9178,57300.0
2014-07-17 13:15:00,115.39,115.55,115.37,115.48,58700.0,84.9326,85.0503,84.9178,84.9988,58700.0
2014-07-17 13:20:00,115.47,115.5,115.23,115.29,104600.0,84.9915,85.0135,84.8148,84.859,104600.0
2014-07-17 13:25:00,115.3,115.3,114.93,115.05,37200.0,84.8663,84.8663,84.594,84.6823,37200.0
2014-07-17 13:30:00,115.05,115.14,115.03,115.09,21000.0,84.6823,84.7486,84.6676,84.7118,21000.0
2014-07-17 13:35:00,115.14,115.14,114.95,115.01,19700.0,84.7486,84.7486,84.6087,84.6529,19700.0
2014-07-17 13:40:00,115.0,115.14,114.99,115.05,67200.0,84.6455,84.7486,84.6382,84.6823,67200.0
2014-07-17 13:45:00,115.03,115.08,114.85,114.86,24000.0,84.6676,84.7044,84.5351,84.5425,24000.0
2014-07-17 13:50:00,114.86,114.96,114.84,114.85,19900.0,84.5425,84.6161,84.5277,84.5351,19900.0
2014-07-17 13:55:00,114.84,115.11,114.84,115.06,52000.0,84.5277,84.7265,84.5277,84.6897,52000.0
2014-07-17 14:00:00,115.06,115.2,114.93,114.93,100000.0,84.6897,84.7927,84.594,84.594,100000.0
2014-07-17 14:05:00,114.94,115.01,114.89,114.96,45800.0,84.6013,84.6529,84.5645,84.6161,45800.0
2014-07-17 14:10:00,114.95,115.37,114.95,115.13,56200.0,84.6087,84.9178,84.6087,84.7412,56200.0
2014-07-17 14:15:00,115.13,115.27,115.1,115.16,27400.0,84.7412,84.8442,84.7191,84.7633,27400.0
2014-07-17 14:20:00,115.18,115.2,115.0,115.09,20000.0,84.778,84.7927,84.6455,84.7118,20000.0
2014-07-17 14:25:00,115.08,115.13,114.94,115.0,43200.0,84.7044,84.7412,84.6013,84.6455,43200.0
2014-07-17 14:30:00,115.0,115.16,115.0,115.12,29000.0,84.6455,84.7633,84.6455,84.7338,29000.0
2014-07-17 14:35:00,115.13,115.25,115.1,115.22,23300.0,84.7412,84.8295,84.7191,84.8074,23300.0
2014-07-17 14:40:00,115.24,115.42,115.23,115.41,33900.0,84.8222,84.9547,84.8148,84.9473,33900.0
2014-07-17 14:45:00,115.41,115.42,115.26,115.28,36900.0,84.9473,84.9547,84.8369,84.8516,36900.0
2014-07-17 14:50:00,115.27,115.28,115.16,115.16,29100.0,84.8442,84.8516,84.7633,84.7633,29100.0
2014-07-17 14:55:00,115.17,115.3,115.17,115.25,38200.0,84.7706,84.8663,84.7706,84.8295,38200.0
2014-07-17 15:00:00,115.24,115.32,115.2,115.28,45700.0,84.8222,84.881,84.7927,84.8516,45700.0
2014-07-17 15:05:00,115.28,115.34,115.19,115.21,44900.0,84.8516,84.8958,84.7854,84.8001,44900.0
2014-07-17 15:10:00,115.22,115.28,115.13,115.16,28600.0,84.8074,84.8516,84.7412,84.7633,28600.0
2014-07-17 15:15:00,115.18,115.18,114.81,114.84,109700.0,84.778,84.778,84.5057,84.5277,109700.0
2014-07-17 15:20:00,114.83,115.01,114.83,114.96,70200.0,84.5204,84.6529,84.5204,84.6161,70200.0
2014-07-17 15:25:00,114.94,114.96,114.75,114.82,96400.0,84.6013,84.6161,84.4615,84.513,96400.0
2014-07-17 15:30:00,114.83,114.87,114.77,114.79,70300.0,84.5204,84.5498,84.4762,84.4909,70300.0
2014-07-17 15:35:00,114.79,114.88,114.67,114.78,73400.0,84.4909,84.5572,84.4026,84.4836,73400.0
2014-07-17 15:40:00,114.78,114.79,114.62,114.63,102400.0,84.4836,84.4909,84.3658,84.3732,102400.0
2014-07-17 15:45:00,114.62,114.87,114.5,114.86,120000.0,84.3658,84.5498,84.2775,84.5425,120000.0
2014-07-17 15:50:00,114.86,114.87,114.76,114.78,155500.0,84.5425,84.5498,84.4689,84.4836,155500.0
2014-07-17 15:55:00,114.77,114.85,114.64,114.65,207300.0,84.4762,84.5351,84.3805,84.3879,207300.0
2014-07-18 09:30:00,113.5,113.53,110.77,112.13,1089900.0,83.5414,83.5635,81.532,82.5331,1089900.0
2014-07-18 09:35:00,112.0,112.35,111.5,111.61,324500.0,82.4374,82.695,82.0693,82.1503,324500.0
2014-07-18 09:40:00,111.6,112.59,111.54,112.43,321200.0,82.1429,82.8716,82.0988,82.7539,321200.0
2014-07-18 09:45:00,112.42,112.64,112.24,112.5,206400.0,82.7465,82.9084,82.614,82.8054,206400.0
2014-07-18 09:50:00,112.5,113.31,112.45,113.22,254400.0,82.8054,83.4016,82.7686,83.3353,254400.0
2014-07-18 09:55:00,113.23,113.65,113.1,113.34,221100.0,83.3427,83.6518,83.247,83.4237,221100.0
2014-07-18 10:00:00,113.37,113.48,113.19,113.4,187100.0,83.4458,83.5267,83.3133,83.4678,187100.0
2014-07-18 10:05:00,113.4,113.45,113.21,113.35,174100.0,83.4678,83.5046,83.328,83.431,174100.0
2014-07-18 10:10:00,113.34,113.34,112.54,112.66,161500.0,83.4237,83.4237,82.8348,82.9232,161500.0
2014-07-18 10:15:00,112.68,112.98,112.67,112.88,76400.0,82.9379,83.1587,82.9305,83.0851,76400.0
2014-07-18 10:20:00,112.88,112.9,112.73,112.86,79000.0,83.0851,83.0998,82.9747,83.0704,79000.0
2014-07-18 10:25:00,112.88,113.38,112.75,113.35,130700.0,83.0851,83.4531,82.9894,83.431,130700.0
2014-07-18 10:30:00,113.36,113.41,113.14,113.14,109900.0,83.4384,83.4752,83.2765,83.2765,109900.0
2014-07-18 10:35:00,113.15,113.15,113.0,113.04,105000.0,83.2838,83.2838,83.1734,83.2029,105000.0
2014-07-18 10:40:00,113.04,113.09,112.85,112.92,77600.0,83.2029,83.2397,83.063,83.1145,77600.0
2014-07-18 10:45:00,112.92,112.92,112.78,112.92,65700.0,83.1145,83.1145,83.0115,83.1145,65700.0
2014-07-18 10:50:00,112.92,112.99,112.84,112.89,68500.0,83.1145,83.1661,83.0556,83.0925,68500.0
2014-07-18 10:55:00,112.9,113.32,112.89,113.27,93400.0,83.0998,83.409,83.0925,83.3721,93400.0
2014-07-18 11:00:00,113.25,113.3,113.18,113.24,58300.0,83.3574,83.3942,83.3059,83.3501,58300.0
2014-07-18 11:05:00,113.23,113.29,113.01,113.01,77500.0,83.3427,83.3869,83.1808,83.1808,77500.0
2014-07-18 11:10:00,113.02,113.05,112.87,112.88,42000.0,83.1881,83.2102,83.0777,83.0851,42000.0
2014-07-18 11:15:00,112.87,113.1,112.77,112.94,99200.0,83.0777,83.247,83.0041,83.1293,99200.0
2014-07-18 11:20:00,112.94,113.16,112.9,112.99,113100.0,83.1293,83.2912,83.0998,83.1661,113100.0
2014-07-18 11:25:00,112.98,113.1,112.92,112.98,59800.0,83.1587,83.247,83.1145,83.1587,59800.0
2014-07-18 11:30:00,112.98,113.04,112.89,112.95,86000.0,83.1587,83.2029,83.0925,83.1366,86000.0
2014-07-18 11:35:00,112.96,113.11,112.95,113.05,80300.0,83.144,83.2544,83.1366,83.2102,80300.0
2014-07-18 11:40:00,113.04,113.19,112.9,112.91,127600.0,83.2029,83.3133,83.0998,83.1072,127600.0
2014-07-18 11:45:00,112.91,113.09,112.77,113.04,83400.0,83.1072,83.2397,83.0041,83.2029,83400.0
2014-07-18 11:50:00,113.03,113.03,112.81,112.85,50700.0,83.1955,83.1955,83.0336,83.063,50700.0
2014-07-18 11:55:00,112.85,112.87,112.59,112.59,92400.0,83.063,83.0777,82.8716,82.8716,92400.0
2014-07-18 12:00:00,112.59,112.94,112.59,112.82,63400.0,82.8716,83.1293,82.8716,83.0409,63400.0
2014-07-18 12:05:00,112.82,113.0,112.79,112.85,54400.0,83.0409,83.1734,83.0188,83.063,54400.0
2014-07-18 12:10:00,112.84,113.03,112.82,113.0,60900.0,83.0556,83.1955,83.0409,83.1734,60900.0
2014-07-18 12:15:00,113.01,113.02,112.87,112.87,40000.0,83.1808,83.1881,83.0777,83.0777,40000.0
2014-07-18 12:20:00,112.87,113.06,112.84,113.02,68700.0,83.0777,83.2176,83.0556,83.1881,68700.0
2014-07-18 12:25:00,113.0,113.1,112.93,113.09,56300.0,83.1734,83.247,83.1219,83.2397,56300.0
2014-07-18 12:30:00,113.09,113.11,113.04,113.04,34900.0,83.2397,83.2544,83.2029,83.2029,34900.0
2014-07-18 12:35:00,113.04,113.05,112.96,113.0,27000.0,83.2029,83.2102,83.144,83.1734,27000.0
2014-07-18 12:40:00,113.01,113.01,112.69,112.69,71700.0,83.1808,83.1808,82.9452,82.9452,71700.0
2014-07-18 12:45:00,112.71,112.81,112.67,112.8,23200.0,82.96,83.0336,82.9305,83.0262,23200.0
2014-07-18 12:50:00,112.8,112.96,112.73,112.95,54100.0,83.0262,83.144,82.9747,83.1366,54100.0
2014-07-18 12:55:00,112.94,113.02,112.92,112.93,34900.0,83.1293,83.1881,83.1145,83.1219,34900.0
2014-07-18 13:00:00,112.93,112.96,112.89,112.9,55300.0,83.1219,83.144,83.0925,83.0998,55300.0
2014-07-18 13:05:00,112.91,113.05,112.9,113.04,38400.0,83.1072,83.2102,83.0998,83.2029,38400.0
2014-07-18 13:10:00,113.05,113.14,112.99,112.99,38100.0,83.2102,83.2765,83.1661,83.1661,38100.0
2014-07-18 13:15:00,112.99,113.0,112.93,112.94,32000.0,83.1661,83.1734,83.1219,83.1293,32000.0
2014-07-18 13:20:00,112.94,113.01,112.93,112.98,24500.0,83.1293,83.1808,83.1219,83.1587,24500.0
2014-07-18 13:25:00,112.98,112.98,112.74,112.84,59200.0,83.1587,83.1587,82.982,83.0556,59200.0
2014-07-18 13:30:00,112.85,112.95,112.82,112.93,120700.0,83.063,83.1366,83.0409,83.1219,120700.0
2014-07-18 13:35:00,112.93,112.99,112.84,112.9,63400.0,83.1219,83.1661,83.0556,83.0998,63400.0
2014-07-18 13:40:00,112.89,112.91,112.71,112.72,32300.0,83.0925,83.1072,82.96,82.9673,32300.0
2014-07-18 13:45:00,112.71,112.81,112.69,112.75,43000.0,82.96,83.0336,82.9452,82.9894,43000.0
2014-07-18 13:50:00,112.75,112.78,112.53,112.57,59700.0,82.9894,83.0115,82.8275,82.8569,59700.0
2014-07-18 13:55:00,112.56,112.6,112.45,112.6,48700.0,82.8496,82.879,82.7686,82.879,48700.0
2014-07-18 14:00:00,112.61,112.67,112.54,112.63,46800.0,82.8864,82.9305,82.8348,82.9011,46800.0
2014-07-18 14:05:00,112.61,112.8,112.61,112.72,24900.0,82.8864,83.0262,82.8864,82.9673,24900.0
2014-07-18 14:10:00,112.72,112.74,112.67,112.69,60100.0,82.9673,82.982,82.9305,82.9452,60100.0
2014-07-18 14:15:00,112.7,112.73,112.63,112.68,33800.0,82.9526,82.9747,82.9011,82.9379,33800.0
2014-07-18 14:20:00,112.68,112.71,112.61,112.7,65700.0,82.9379,82.96,82.8864,82.9526,65700.0
2014-07-18 14:25:00,112.7,112.73,112.61,112.7,44400.0,82.9526,82.9747,82.8864,82.9526,44400.0
2014-07-18 14:30:00,112.73,112.79,112.69,112.76,41000.0,82.9747,83.0188,82.9452,82.9968,41000.0
2014-07-18 14:35:00,112.75,112.76,112.65,112.66,46700.0,82.9894,82.9968,82.9158,82.9232,46700.0
2014-07-18 14:40:00,112.66,112.76,112.64,112.7,61000.0,82.9232,82.9968,82.9084,82.9526,61000.0
2014-07-18 14:45:00,112.71,112.75,112.65,112.71,59600.0,82.96,82.9894,82.9158,82.96,59600.0
2014-07-18 14:50:00,112.7,112.76,112.66,112.71,72600.0,82.9526,82.9968,82.9232,82.96,72600.0
2014-07-18 14:55:00,112.71,112.83,112.71,112.83,32200.0,82.96,83.0483,82.96,83.0483,32200.0
2014-07-18 15:00:00,112.82,112.84,112.71,112.84,34000.0,83.0409,83.0556,82.96,83.0556,34000.0
2014-07-18 15:05:00,112.83,112.88,112.79,112.87,41800.0,83.0483,83.0851,83.0188,83.0777,41800.0
2014-07-18 15:10:00,112.9,112.91,112.85,112.91,39200.0,83.0998,83.1072,83.063,83.1072,39200.0
2014-07-18 15:15:00,112.9,112.9,112.82,112.88,47600.0,83.0998,83.0998,83.0409,83.0851,47600.0
2014-07-18 15:20:00,112.88,112.94,112.75,112.75,92400.0,83.0851,83.1293,82.9894,82.9894,92400.0
2014-07-18 15:25:00,112.75,112.78,112.62,112.62,79100.0,82.9894,83.0115,82.8937,82.8937,79100.0
2014-07-18 15:30:00,112.62,112.69,112.54,112.67,82100.0,82.8937,82.9452,82.8348,82.9305,82100.0
2014-07-18 15:35:00,112.68,112.73,112.61,112.65,65500.0,82.9379,82.9747,82.8864,82.9158,65500.0
2014-07-18 15:40:00,112.67,112.68,112.45,112.55,114100.0,82.9305,82.9379,82.7686,82.8422,114100.0
2014-07-18 15:45:00,112.55,112.59,112.41,112.46,144600.0,82.8422,82.8716,82.7391,82.7759,144600.0
2014-07-18 15:50:00,112.46,112.49,112.34,112.44,217300.0,82.7759,82.798,82.6876,82.7612,217300.0
2014-07-18 15:55:00,112.44,112.48,112.13,112.39,450200.0,82.7612,82.7907,82.5331,82.7244,450200.0
2014-07-21 09:30:00,112.38,113.17,112.36,113.11,178900.0,82.7171,83.2985,82.7023,83.2544,178900.0
2014-07-21 09:35:00,113.09,113.18,112.91,113.09,72400.0,83.2397,83.3059,83.1072,83.2397,72400.0
2014-07-21 09:40:00,113.07,113.36,113.01,113.32,113700.0,83.2249,83.4384,83.1808,83.409,113700.0
2014-07-21 09:45:00,113.28,113.97,113.08,113.87,193000.0,83.3795,83.8874,83.2323,83.8138,193000.0
2014-07-21 09:50:00,113.81,113.87,113.63,113.77,57300.0,83.7696,83.8138,83.6371,83.7402,57300.0
2014-07-21 09:55:00,113.73,113.75,113.51,113.64,87800.0,83.7107,83.7255,83.5488,83.6445,87800.0
2014-07-21 10:00:00,113.69,113.85,113.56,113.77,101900.0,83.6813,83.7991,83.5856,83.7402,101900.0
2014-07-21 10:05:00,113.78,113.95,113.59,113.62,90700.0,83.7475,83.8727,83.6077,83.6298,90700.0
2014-07-21 10:10:00,113.61,113.7,113.37,113.57,64500.0,83.6224,83.6886,83.4458,83.593,64500.0
2014-07-21 10:15:00,113.54,113.83,113.54,113.64,62800.0,83.5709,83.7843,83.5709,83.6445,62800.0
2014-07-21 10:20:00,113.63,113.85,113.51,113.85,53300.0,83.6371,83.7991,83.5488,83.7991,53300.0
2014-07-21 10:25:00,113.84,113.85,113.68,113.85,53400.0,83.7917,83.7991,83.6739,83.7991,53400.0
2014-07-21 10:30:00,113.84,113.84,113.67,113.72,48100.0,83.7917,83.7917,83.6666,83.7034,48100.0
2014-07-21 10:35:00,113.71,113.79,113.51,113.52,41100.0,83.696,83.7549,83.5488,83.5562,41100.0
2014-07-21 10:40:00,113.51,113.56,113.18,113.22,93500.0,83.5488,83.5856,83.3059,83.3353,93500.0
2014-07-21 10:45:00,113.2,113.27,112.98,113.07,65100.0,83.3206,83.3721,83.1587,83.2249,65100.0
2014-07-21 10:50:00,113.07,113.35,113.06,113.33,41800.0,83.2249,83.431,83.2176,83.4163,41800.0
2014-07-21 10:55:00,113.33,113.45,113.32,113.38,59500.0,83.4163,83.5046,83.409,83.4531,59500.0
2014-07-21 11:00:00,113.38,113.41,113.21,113.37,36800.0,83.4531,83.4752,83.328,83.4458,36800.0
2014-07-21 11:05:00,113.38,113.57,113.37,113.49,40300.0,83.4531,83.593,83.4458,83.5341,40300.0
2014-07-21 11:10:00,113.47,113.53,113.4,113.45,38600.0,83.5194,83.5635,83.4678,83.5046,38600.0
2014-07-21 11:15:00,113.44,113.53,113.38,113.48,39700.0,83.4973,83.5635,83.4531,83.5267,39700.0
2014-07-21 11:20:00,113.47,113.5,113.31,113.31,30900.0,83.5194,83.5414,83.4016,83.4016,30900.0
2014-07-21 11:25:00,113.31,113.42,113.23,113.32,30700.0,83.4016,83.4826,83.3427,83.409,30700.0
2014-07-21 11:30:00,113.33,113.34,113.26,113.31,22600.0,83.4163,83.4237,83.3648,83.4016,22600.0
2014-07-21 11:35:00,113.31,113.41,113.3,113.34,24200.0,83.4016,83.4752,83.3942,83.4237,24200.0
2014-07-21 11:40:00,113.34,113.44,113.32,113.36,23300.0,83.4237,83.4973,83.409,83.4384,23300.0
2014-07-21 11:45:00,113.38,113.4,113.23,113.31,28300.0,83.4531,83.4678,83.3427,83.4016,28300.0
2014-07-21 11:50:00,113.32,113.41,113.32,113.4,20300.0,83.409,83.4752,83.409,83.4678,20300.0
2014-07-21 11:55:00,113.38,113.47,113.34,113.46,56000.0,83.4531,83.5194,83.4237,83.512,56000.0
2014-07-21 12:00:00,113.47,113.48,113.34,113.35,31900.0,83.5194,83.5267,83.4237,83.431,31900.0
2014-07-21 12:05:00,113.35,113.41,113.21,113.21,42700.0,83.431,83.4752,83.328,83.328,42700.0
2014-07-21 12:10:00,113.2,113.33,113.14,113.33,24300.0,83.3206,83.4163,83.2765,83.4163,24300.0
2014-07-21 12:15:00,113.32,113.38,113.3,113.33,13500.0,83.409,83.4531,83.3942,83.4163,13500.0
2014-07-21 12:20:00,113.34,113.37,113.16,113.16,23100.0,83.4237,83.4458,83.2912,83.2912,23100.0
2014-07-21 12:25:00,113.16,113.25,113.11,113.15,17200.0,83.2912,83.3574,83.2544,83.2838,17200.0
2014-07-21 12:30:00,113.15,113.16,113.06,113.11,20400.0,83.2838,83.2912,83.2176,83.2544,20400.0
2014-07-21 12:35:00,113.12,113.2,113.1,113.18,23100.0,83.2617,83.3206,83.247,83.3059,23100.0
2014-07-21 12:40:00,113.18,113.2,113.1,113.1,37400.0,83.3059,83.3206,83.247,83.247,37400.0
2014-07-21 12:45:00,113.12,113.13,113.05,113.06,25900.0,83.2617,83.2691,83.2102,83.2176,25900.0
2014-07-21 12:50:00,113.06,113.07,113.01,113.05,18900.0,83.2176,83.2249,83.1808,83.2102,18900.0
2014-07-21 12:55:00,113.05,113.16,113.03,113.16,22500.0,83.2102,83.2912,83.1955,83.2912,22500.0
2014-07-21 13:00:00,113.15,113.17,113.09,113.1,23300.0,83.2838,83.2985,83.2397,83.247,23300.0
2014-07-21 13:05:00,113.1,113.21,113.08,113.21,45100.0,83.247,83.328,83.2323,83.328,45100.0
2014-07-21 13:10:00,113.22,113.22,113.11,113.18,26600.0,83.3353,83.3353,83.2544,83.3059,26600.0
2014-07-21 13:15:00,113.19,113.22,113.13,113.2,19800.0,83.3133,83.3353,83.2691,83.3206,19800.0
2014-07-21 13:20:00,113.21,113.37,113.19,113.34,37800.0,83.328,83.4458,83.3133,83.4237,37800.0
2014-07-21 13:25:00,113.33,113.33,113.23,113.29,26000.0,83.4163,83.4163,83.3427,83.3869,26000.0
2014-07-21 13:30:00,113.28,113.3,113.17,113.21,25900.0,83.3795,83.3942,83.2985,83.328,25900.0
2014-07-21 13:35:00,113.21,113.25,113.15,113.15,36900.0,83.328,83.3574,83.2838,83.2838,36900.0
2014-07-21 13:40:00,113.16,113.37,113.16,113.32,37400.0,83.2912,83.4458,83.2912,83.409,37400.0
2014-07-21 13:45:00,113.33,113.41,113.25,113.29,43200.0,83.4163,83.4752,83.3574,83.3869,43200.0
2014-07-21 13:50:00,113.31,113.35,113.26,113.28,34000.0,83.4016,83.431,83.3648,83.3795,34000.0
2014-07-21 13:55:00,113.28,113.3,113.25,113.27,42200.0,83.3795,83.3942,83.3574,83.3721,42200.0
2014-07-21 14:00:00,113.28,113.31,113.21,113.22,50700.0,83.3795,83.4016,83.328,83.3353,50700.0
2014-07-21 14:05:00,113.22,113.32,113.2,113.29,22600.0,83.3353,83.409,83.3206,83.3869,22600.0
2014-07-21 14:10:00,113.3,113.32,113.25,113.32,20100.0,83.3942,83.409,83.3574,83.409,20100.0
2014-07-21 14:15:00,113.33,113.34,113.11,113.17,27900.0,83.4163,83.4237,83.2544,83.2985,27900.0
2014-07-21 14:20:00,113.17,113.19,113.07,113.11,17700.0,83.2985,83.3133,83.2249,83.2544,17700.0
2014-07-21 14:25:00,113.11,113.17,113.09,113.09,33000.0,83.2544,83.2985,83.2397,83.2397,33000.0
2014-07-21 14:30:00,113.1,113.17,113.06,113.06,30600.0,83.247,83.2985,83.2176,83.2176,30600.0
2014-07-21 14:35:00,113.06,113.11,112.98,113.08,32600.0,83.2176,83.2544,83.1587,83.2323,32600.0
2014-07-21 14:40:00,113.07,113.17,113.02,113.17,22300.0,83.2249,83.2985,83.1881,83.2985,22300.0
2014-07-21 14:45:00,113.17,113.22,113.15,113.21,27700.0,83.2985,83.3353,83.2838,83.328,27700.0
2014-07-21 14:50:00,113.21,113.35,113.21,113.3,40600.0,83.328,83.431,83.328,83.3942,40600.0
2014-07-21 14:55:00,113.3,113.34,113.25,113.25,26300.0,83.3942,83.4237,83.3574,83.3574,26300.0
2014-07-21 15:00:00,113.25,113.34,113.21,113.28,24500.0,83.3574,83.4237,83.328,83.3795,24500.0
2014-07-21 15:05:00,113.26,113.29,113.14,113.17,25100.0,83.3648,83.3869,83.2765,83.2985,25100.0
2014-07-21 15:10:00,113.18,113.29,113.13,113.25,33500.0,83.3059,83.3869,83.2691,83.3574,33500.0
2014-07-21 15:15:00,113.25,113.34,113.25,113.31,34100.0,83.3574,83.4237,83.3574,83.4016,34100.0
2014-07-21 15:20:00,113.29,113.38,113.28,113.34,48100.0,83.3869,83.4531,83.3795,83.4237,48100.0
2014-07-21 15:25:00,113.34,113.42,113.32,113.42,49600.0,83.4237,83.4826,83.409,83.4826,49600.0
2014-07-21 15:30:00,113.43,113.43,113.24,113.26,53000.0,83.4899,83.4899,83.3501,83.3648,53000.0
2014-07-21 15:35:00,113.27,113.29,113.17,113.25,56100.0,83.3721,83.3869,83.2985,83.3574,56100.0
2014-07-21 15:40:00,113.25,113.26,113.13,113.15,52900.0,83.3574,83.3648,83.2691,83.2838,52900.0
2014-07-21 15:45:00,113.14,113.17,113.09,113.11,145000.0,83.2765,83.2985,83.2397,83.2544,145000.0
2014-07-21 15:50:00,113.12,113.15,113.05,113.09,139100.0,83.2617,83.2838,83.2102,83.2397,139100.0
2014-07-21 15:55:00,113.09,113.12,113.02,113.04,174300.0,83.2397,83.2617,83.1881,83.2029,174300.0
2014-07-22 09:30:00,113.74,114.0,113.45,113.63,139800.0,83.7181,83.9095,83.5046,83.6371,139800.0
2014-07-22 09:35:00,113.63,113.99,113.52,113.99,31000.0,83.6371,83.9021,83.5562,83.9021,31000.0
2014-07-22 09:40:00,113.98,114.0,113.62,113.65,60400.0,83.8947,83.9095,83.6298,83.6518,60400.0
2014-07-22 09:45:00,113.64,113.82,113.44,113.81,60300.0,83.6445,83.777,83.4973,83.7696,60300.0
2014-07-22 09:50:00,113.84,113.97,113.78,113.95,41300.0,83.7917,83.8874,83.7475,83.8727,41300.0
2014-07-22 09:55:00,113.91,114.0,113.91,113.94,29500.0,83.8432,83.9095,83.8432,83.8653,29500.0
2014-07-22 10:00:00,113.93,114.03,113.91,113.95,72500.0,83.8579,83.9315,83.8432,83.8727,72500.0
2014-07-22 10:05:00,113.94,114.1,113.93,114.05,58900.0,83.8653,83.9831,83.8579,83.9463,58900.0
2014-07-22 10:10:00,114.05,114.15,113.92,113.95,36000.0,83.9463,84.0199,83.8506,83.8727,36000.0
2014-07-22 10:15:00,113.92,114.03,113.84,113.99,52900.0,83.8506,83.9315,83.7917,83.9021,52900.0
2014-07-22 10:20:00,113.97,113.97,113.77,113.83,23400.0,83.8874,83.8874,83.7402,83.7843,23400.0
2014-07-22 10:25:00,113.82,113.88,113.75,113.79,29800.0,83.777,83.8211,83.7255,83.7549,29800.0
2014-07-22 10:30:00,113.79,113.93,113.78,113.83,35400.0,83.7549,83.8579,83.7475,83.7843,35400.0
2014-07-22 10:35:00,113.82,113.86,113.75,113.76,24200.0,83.777,83.8064,83.7255,83.7328,24200.0
2014-07-22 10:40:00,113.77,113.77,113.53,113.69,61400.0,83.7402,83.7402,83.5635,83.6813,61400.0
2014-07-22 10:45:00,113.68,113.68,113.45,113.55,38900.0,83.6739,83.6739,83.5046,83.5782,38900.0
2014-07-22 10:50:00,113.55,113.57,113.48,113.52,22200.0,83.5782,83.593,83.5267,83.5562,22200.0
2014-07-22 10:55:00,113.52,113.63,113.46,113.62,25000.0,83.5562,83.6371,83.512,83.6298,25000.0
2014-07-22 11:00:00,113.61,113.75,113.58,113.73,36800.0,83.6224,83.7255,83.6003,83.7107,36800.0
2014-07-22 11:05:00,113.74,113.93,113.74,113.77,39400.0,83.7181,83.8579,83.7181,83.7402,39400.0
2014-07-22 11:10:00,113.79,113.81,113.64,113.66,31300.0,83.7549,83.7696,83.6445,83.6592,31300.0
2014-07-22 11:15:00,113.68,113.82,113.67,113.75,17500.0,83.6739,83.777,83.6666,83.7255,17500.0
2014-07-22 11:20:00,113.75,113.79,113.62,113.7,16600.0,83.7255,83.7549,83.6298,83.6886,16600.0
2014-07-22 11:25:00,113.7,113.78,113.64,113.65,14500.0,83.6886,83.7475,83.6445,83.6518,14500.0
2014-07-22 11:30:00,113.65,113.65,113.4,113.4,64000.0,83.6518,83.6518,83.4678,83.4678,64000.0
2014-07-22 11:35:00,113.4,113.43,113.36,113.39,34000.0,83.4678,83.4899,83.4384,83.4605,34000.0
2014-07-22 11:40:00,113.41,113.53,113.4,113.49,20300.0,83.4752,83.5635,83.4678,83.5341,20300.0
2014-07-22 11:45:00,113.5,113.5,113.34,113.36,19500.0,83.5414,83.5414,83.4237,83.4384,19500.0
2014-07-22 11:50:00,113.36,113.51,113.36,113.45,22900.0,83.4384,83.5488,83.4384,83.5046,22900.0
2014-07-22 11:55:00,113.45,113.5,113.43,113.44,19200.0,83.5046,83.5414,83.4899,83.4973,19200.0
2014-07-22 12:00:00,113.45,113.56,113.41,113.54,23000.0,83.5046,83.5856,83.4752,83.5709,23000.0
2014-07-22 12:05:00,113.54,113.62,113.51,113.55,16600.0,83.5709,83.6298,83.5488,83.5782,16600.0
2014-07-22 12:10:00,113.55,113.6,113.53,113.55,18500.0,83.5782,83.615,83.5635,83.5782,18500.0
2014-07-22 12:15:00,113.54,113.58,113.51,113.55,12600.0,83.5709,83.6003,83.5488,83.5782,12600.0
2014-07-22 12:20:00,113.56,113.57,113.47,113.54,20000.0,83.5856,83.593,83.5194,83.5709,20000.0
2014-07-22 12:25:00,113.56,113.61,113.53,113.6,20500.0,83.5856,83.6224,83.5635,83.615,20500.0
2014-07-22 12:30:00,113.61,113.65,113.57,113.62,18000.0,83.6224,83.6518,83.593,83.6298,18000.0
2014-07-22 12:35:00,113.61,113.68,113.59,113.62,22200.0,83.6224,83.6739,83.6077,83.6298,22200.0
2014-07-22 12:40:00,113.62,113.66,113.59,113.63,22400.0,83.6298,83.6592,83.6077,83.6371,22400.0
2014-07-22 12:45:00,113.63,113.65,113.58,113.62,24600.0,83.6371,83.6518,83.6003,83.6298,24600.0
2014-07-22 12:50:00,113.62,113.63,113.54,113.56,18700.0,83.6298,83.6371,83.5709,83.5856,18700.0
2014-07-22 12:55:00,113.58,113.59,113.51,113.52,37400.0,83.6003,83.6077,83.5488,83.5562,37400.0
2014-07-22 13:00:00,113.52,113.57,113.51,113.55,12800.0,83.5562,83.593,83.5488,83.5782,12800.0
2014-07-22 13:05:00,113.55,113.62,113.54,113.59,12200.0,83.5782,83.6298,83.5709,83.6077,12200.0
2014-07-22 13:10:00,113.6,113.63,113.58,113.61,11100.0,83.615,83.6371,83.6003,83.6224,11100.0
2014-07-22 13:15:00,113.59,113.67,113.58,113.64,14100.0,83.6077,83.6666,83.6003,83.6445,14100.0
2014-07-22 13:20:00,113.66,113.67,113.62,113.66,12100.0,83.6592,83.6666,83.6298,83.6592,12100.0
2014-07-22 13:25:00,113.65,113.65,113.56,113.58,31900.0,83.6518,83.6518,83.5856,83.6003,31900.0
2014-07-22 13:30:00,113.59,113.62,113.56,113.58,15800.0,83.6077,83.6298,83.5856,83.6003,15800.0
2014-07-22 13:35:00,113.57,113.65,113.57,113.62,15200.0,83.593,83.6518,83.593,83.6298,15200.0
2014-07-22 13:40:00,113.61,113.61,113.54,113.6,20200.0,83.6224,83.6224,83.5709,83.615,20200.0
2014-07-22 13:45:00,113.6,113.64,113.56,113.64,24600.0,83.615,83.6445,83.5856,83.6445,24600.0
2014-07-22 13:50:00,113.64,113.64,113.57,113.59,47600.0,83.6445,83.6445,83.593,83.6077,47600.0
2014-07-22 13:55:00,113.58,113.6,113.5,113.54,24700.0,83.6003,83.615,83.5414,83.5709,24700.0
2014-07-22 14:00:00,113.54,113.55,113.44,113.48,78300.0,83.5709,83.5782,83.4973,83.5267,78300.0
2014-07-22 14:05:00,113.49,113.56,113.45,113.55,21700.0,83.5341,83.5856,83.5046,83.5782,21700.0
2014-07-22 14:10:00,113.55,113.55,113.45,113.45,24700.0,83.5782,83.5782,83.5046,83.5046,24700.0
2014-07-22 14:15:00,113.46,113.47,113.42,113.42,30400.0,83.512,83.5194,83.4826,83.4826,30400.0
2014-07-22 14:20:00,113.42,113.51,113.4,113.51,59500.0,83.4826,83.5488,83.4678,83.5488,59500.0
2014-07-22 14:25:00,113.52,113.57,113.51,113.52,22800.0,83.5562,83.593,83.5488,83.5562,22800.0
2014-07-22 14:30:00,113.52,113.52,113.45,113.52,22600.0,83.5562,83.5562,83.5046,83.5562,22600.0
2014-07-22 14:35:00,113.52,113.53,113.46,113.53,75100.0,83.5562,83.5635,83.512,83.5635,75100.0
2014-07-22 14:40:00,113.52,113.56,113.48,113.53,47500.0,83.5562,83.5856,83.5267,83.5635,47500.0
2014-07-22 14:45:00,113.51,113.51,113.41,113.47,35800.0,83.5488,83.5488,83.4752,83.5194,35800.0
2014-07-22 14:50:00,113.47,113.51,113.41,113.5,40300.0,83.5194,83.5488,83.4752,83.5414,40300.0
2014-07-22 14:55:00,113.5,113.59,113.48,113.58,38900.0,83.5414,83.6077,83.5267,83.6003,38900.0
2014-07-22 15:00:00,113.58,113.6,113.46,113.51,75900.0,83.6003,83.615,83.512,83.5488,75900.0
2014-07-22 15:05:00,113.51,113.51,113.38,113.41,66700.0,83.5488,83.5488,83.4531,83.4752,66700.0
2014-07-22 15:10:00,113.4,113.41,113.32,113.33,83600.0,83.4678,83.4752,83.409,83.4163,83600.0
2014-07-22 15:15:00,113.33,113.41,113.27,113.31,169100.0,83.4163,83.4752,83.3721,83.4016,169100.0
2014-07-22 15:20:00,113.31,113.33,113.26,113.28,52300.0,83.4016,83.4163,83.3648,83.3795,52300.0
2014-07-22 15:25:00,113.29,113.33,113.27,113.31,49100.0,83.3869,83.4163,83.3721,83.4016,49100.0
2014-07-22 15:30:00,113.29,113.41,113.26,113.4,127000.0,83.3869,83.4752,83.3648,83.4678,127000.0
2014-07-22 15:35:00,113.42,113.49,113.4,113.43,54600.0,83.4826,83.5341,83.4678,83.4899,54600.0
2014-07-22 15:40:00,113.43,113.45,113.41,113.44,52200.0,83.4899,83.5046,83.4752,83.4973,52200.0
2014-07-22 15:45:00,113.45,113.5,113.43,113.47,91200.0,83.5046,83.5414,83.4899,83.5194,91200.0
2014-07-22 15:50:00,113.47,113.5,113.38,113.42,91200.0,83.5194,83.5414,83.4531,83.4826,91200.0
2014-07-22 15:55:00,113.42,113.47,113.39,113.39,154000.0,83.4826,83.5194,83.4605,83.4605,154000.0
2014-07-23 09:30:00,113.59,113.59,112.77,112.77,110400.0,83.6077,83.6077,83.0041,83.0041,110400.0
2014-07-23 09:35:00,112.77,112.86,112.4,112.4,38300.0,83.0041,83.0704,82.7318,82.7318,38300.0
2014-07-23 09:40:00,112.4,112.77,112.4,112.62,49000.0,82.7318,83.0041,82.7318,82.8937,49000.0
2014-07-23 09:45:00,112.65,112.88,112.47,112.81,21300.0,82.9158,83.0851,82.7833,83.0336,21300.0
2014-07-23 09:50:00,112.81,112.88,112.73,112.73,12900.0,83.0336,83.0851,82.9747,82.9747,12900.0
2014-07-23 09:55:00,112.69,112.9,112.67,112.74,25400.0,82.9452,83.0998,82.9305,82.982,25400.0
2014-07-23 10:00:00,112.74,112.84,112.71,112.82,47400.0,82.982,83.0556,82.96,83.0409,47400.0
2014-07-23 10:05:00,112.83,112.84,112.7,112.8,29600.0,83.0483,83.0556,82.9526,83.0262,29600.0
2014-07-23 10:10:00,112.78,112.91,112.77,112.88,20400.0,83.0115,83.1072,83.0041,83.0851,20400.0
2014-07-23 10:15:00,112.88,113.01,112.82,112.96,29700.0,83.0851,83.1808,83.0409,83.144,29700.0
2014-07-23 10:20:00,112.95,112.95,112.78,112.78,36500.0,83.1366,83.1366,83.0115,83.0115,36500.0
2014-07-23 10:25:00,112.77,112.88,112.73,112.85,22800.0,83.0041,83.0851,82.9747,83.063,22800.0
2014-07-23 10:30:00,112.88,112.97,112.77,112.81,36600.0,83.0851,83.1513,83.0041,83.0336,36600.0
2014-07-23 10:35:00,112.81,113.11,112.81,113.11,58500.0,83.0336,83.2544,83.0336,83.2544,58500.0
2014-07-23 10:40:00,113.08,113.15,113.02,113.04,31200.0,83.2323,83.2838,83.1881,83.2029,31200.0
2014-07-23 10:45:00,113.08,113.09,112.89,112.93,34300.0,83.2323,83.2397,83.0925,83.1219,34300.0
2014-07-23 10:50:00,112.95,112.99,112.87,112.91,53300.0,83.1366,83.1661,83.0777,83.1072,53300.0
2014-07-23 10:55:00,112.9,112.92,112.83,112.89,29200.0,83.0998,83.1145,83.0483,83.0925,29200.0
2014-07-23 11:00:00,112.89,112.94,112.85,112.89,32400.0,83.0925,83.1293,83.063,83.0925,32400.0
2014-07-23 11:05:00,112.89,113.18,112.88,113.17,53000.0,83.0925,83.3059,83.0851,83.2985,53000.0
2014-07-23 11:10:00,113.18,113.39,113.17,113.36,42400.0,83.3059,83.4605,83.2985,83.4384,42400.0
2014-07-23 11:15:00,113.36,113.43,113.3,113.38,49400.0,83.4384,83.4899,83.3942,83.4531,49400.0
2014-07-23 11:20:00,113.36,113.43,113.21,113.21,48200.0,83.4384,83.4899,83.328,83.328,48200.0
2014-07-23 11:25:00,113.2,113.2,113.13,113.16,46500.0,83.3206,83.3206,83.2691,83.2912,46500.0
2014-07-23 11:30:00,113.16,113.16,113.01,113.09,44600.0,83.2912,83.2912,83.1808,83.2397,44600.0
2014-07-23 11:35:00,113.1,113.12,112.99,113.01,29400.0,83.247,83.2617,83.1661,83.1808,29400.0
2014-07-23 11:40:00,113.02,113.04,112.98,112.98,31100.0,83.1881,83.2029,83.1587,83.1587,31100.0
2014-07-23 11:45:00,112.98,113.01,112.89,112.9,32600.0,83.1587,83.1808,83.0925,83.0998,32600.0
2014-07-23 11:50:00,112.89,113.05,112.89,113.04,50000.0,83.0925,83.2102,83.0925,83.2029,50000.0
2014-07-23 11:55:00,113.04,113.04,112.85,112.85,56000.0,83.2029,83.2029,83.063,83.063,56000.0
2014-07-23 12:00:00,112.87,112.98,112.84,112.96,62300.0,83.0777,83.1587,83.0556,83.144,62300.0
2014-07-23 12:05:00,112.97,113.0,112.75,112.81,80800.0,83.1513,83.1734,82.9894,83.0336,80800.0
2014-07-23 12:10:00,112.81,112.86,112.79,112.85,25500.0,83.0336,83.0704,83.0188,83.063,25500.0
2014-07-23 12:15:00,112.85,112.96,112.81,112.89,30400.0,83.063,83.144,83.0336,83.0925,30400.0
2014-07-23 12:20:00,112.91,113.01,112.89,112.9,62400.0,83.1072,83.1808,83.0925,83.0998,62400.0
2014-07-23 12:25:00,112.9,112.95,112.88,112.95,27500.0,83.0998,83.1366,83.0851,83.1366,27500.0
2014-07-23 12:30:00,112.94,112.96,112.88,112.92,30300.0,83.1293,83.144,83.0851,83.1145,30300.0
2014-07-23 12:35:00,112.92,112.92,112.82,112.86,24800.0,83.1145,83.1145,83.0409,83.0704,24800.0
2014-07-23 12:40:00,112.88,112.94,112.87,112.9,19100.0,83.0851,83.1293,83.0777,83.0998,19100.0
2014-07-23 12:45:00,112.89,113.01,112.89,112.97,24000.0,83.0925,83.1808,83.0925,83.1513,24000.0
2014-07-23 12:50:00,112.97,113.06,112.97,112.99,27600.0,83.1513,83.2176,83.1513,83.1661,27600.0
2014-07-23 12:55:00,112.98,113.08,112.98,113.0,26700.0,83.1587,83.2323,83.1587,83.1734,26700.0
2014-07-23 13:00:00,112.99,113.03,112.95,112.98,8900.0,83.1661,83.1955,83.1366,83.1587,8900.0
2014-07-23 13:05:00,112.98,113.01,112.87,112.91,23000.0,83.1587,83.1808,83.0777,83.1072,23000.0
2014-07-23 13:10:00,112.88,112.93,112.84,112.84,36800.0,83.0851,83.1219,83.0556,83.0556,36800.0
2014-07-23 13:15:00,112.85,112.85,112.79,112.84,27500.0,83.063,83.063,83.0188,83.0556,27500.0
2014-07-23 13:20:00,112.84,112.85,112.78,112.8,20200.0,83.0556,83.063,83.0115,83.0262,20200.0
2014-07-23 13:25:00,112.79,112.81,112.74,112.8,23100.0,83.0188,83.0336,82.982,83.0262,23100.0
2014-07-23 13:30:00,112.78,112.83,112.75,112.77,22800.0,83.0115,83.0483,82.9894,83.0041,22800.0
2014-07-23 13:35:00,112.77,112.79,112.71,112.71,12900.0,83.0041,83.0188,82.96,82.96,12900.0
2014-07-23 13:40:00,112.71,112.73,112.66,112.7,41300.0,82.96,82.9747,82.9232,82.9526,41300.0
2014-07-23 13:45:00,112.7,112.86,112.7,112.85,62600.0,82.9526,83.0704,82.9526,83.063,62600.0
2014-07-23 13:50:00,112.86,112.88,112.76,112.79,20300.0,83.0704,83.0851,82.9968,83.0188,20300.0
2014-07-23 13:55:00,112.8,112.84,112.77,112.8,22300.0,83.0262,83.0556,83.0041,83.0262,22300.0
2014-07-23 14:00:00,112.8,112.87,112.75,112.77,26900.0,83.0262,83.0777,82.9894,83.0041,26900.0
2014-07-23 14:05:00,112.76,112.8,112.71,112.72,24400.0,82.9968,83.0262,82.96,82.9673,24400.0
2014-07-23 14:10:00,112.73,112.83,112.73,112.8,26000.0,82.9747,83.0483,82.9747,83.0262,26000.0
2014-07-23 14:15:00,112.79,112.8,112.75,112.77,80900.0,83.0188,83.0262,82.9894,83.0041,80900.0
2014-07-23 14:20:00,112.77,112.79,112.63,112.63,39500.0,83.0041,83.0188,82.9011,82.9011,39500.0
2014-07-23 14:25:00,112.63,112.66,112.62,112.63,33700.0,82.9011,82.9232,82.8937,82.9011,33700.0
2014-07-23 14:30:00,112.62,112.68,112.55,112.57,75000.0,82.8937,82.9379,82.8422,82.8569,75000.0
2014-07-23 14:35:00,112.56,112.57,112.46,112.47,76700.0,82.8496,82.8569,82.7759,82.7833,76700.0
2014-07-23 14:40:00,112.46,112.48,112.33,112.38,132800.0,82.7759,82.7907,82.6803,82.7171,132800.0
2014-07-23 14:45:00,112.37,112.4,112.31,112.32,41600.0,82.7097,82.7318,82.6655,82.6729,41600.0
2014-07-23 14:50:00,112.33,112.4,112.31,112.38,56500.0,82.6803,82.7318,82.6655,82.7171,56500.0
2014-07-23 14:55:00,112.38,112.42,112.36,112.39,40200.0,82.7171,82.7465,82.7023,82.7244,40200.0
2014-07-23 15:00:00,112.4,112.4,112.33,112.35,40500.0,82.7318,82.7318,82.6803,82.695,40500.0
2014-07-23 15:05:00,112.37,112.42,112.33,112.35,41300.0,82.7097,82.7465,82.6803,82.695,41300.0
2014-07-23 15:10:00,112.34,112.4,112.29,112.31,60000.0,82.6876,82.7318,82.6508,82.6655,60000.0
2014-07-23 15:15:00,112.32,112.32,112.2,112.23,93500.0,82.6729,82.6729,82.5846,82.6067,93500.0
2014-07-23 15:20:00,112.23,112.27,112.19,112.19,62800.0,82.6067,82.6361,82.5772,82.5772,62800.0
2014-07-23 15:25:00,112.19,112.22,112.11,112.11,88000.0,82.5772,82.5993,82.5183,82.5183,88000.0
2014-07-23 15:30:00,112.12,112.12,112.01,112.08,129100.0,82.5257,82.5257,82.4447,82.4963,129100.0
2014-07-23 15:35:00,112.08,112.08,111.93,112.0,127000.0,82.4963,82.4963,82.3858,82.4374,127000.0
2014-07-23 15:40:00,112.0,112.15,112.0,112.08,138900.0,82.4374,82.5478,82.4374,82.4963,138900.0
2014-07-23 15:45:00,112.08,112.25,112.04,112.22,164600.0,82.4963,82.6214,82.4668,82.5993,164600.0
2014-07-23 15:50:00,112.22,112.24,112.09,112.09,196400.0,82.5993,82.614,82.5036,82.5036,196400.0
2014-07-23 15:55:00,112.1,112.16,112.04,112.12,301600.0,82.511,82.5551,82.4668,82.5257,301600.0
2014-07-24 09:30:00,112.3,112.69,112.3,112.63,147000.0,82.6582,82.9452,82.6582,82.9011,147000.0
2014-07-24 09:35:00,112.62,112.63,112.31,112.61,96800.0,82.8937,82.9011,82.6655,82.8864,96800.0
2014-07-24 09:40:00,112.61,112.62,112.22,112.56,100100.0,82.8864,82.8937,82.5993,82.8496,100100.0
2014-07-24 09:45:00,112.51,112.65,112.44,112.55,102800.0,82.8128,82.9158,82.7612,82.8422,102800.0
2014-07-24 09:50:00,112.53,112.56,112.33,112.38,64000.0,82.8275,82.8496,82.6803,82.7171,64000.0
2014-07-24 09:55:00,112.38,112.57,112.34,112.48,76500.0,82.7171,82.8569,82.6876,82.7907,76500.0
2014-07-24 10:00:00,112.51,112.54,112.28,112.46,65700.0,82.8128,82.8348,82.6435,82.7759,65700.0
2014-07-24 10:05:00,112.48,112.8,112.48,112.78,57900.0,82.7907,83.0262,82.7907,83.0115,57900.0
2014-07-24 10:10:00,112.77,112.79,112.55,112.66,83000.0,83.0041,83.0188,82.8422,82.9232,83000.0
2014-07-24 10:15:00,112.64,112.7,112.56,112.61,88000.0,82.9084,82.9526,82.8496,82.8864,88000.0
2014-07-24 10:20:00,112.6,112.6,112.48,112.48,83900.0,82.879,82.879,82.7907,82.7907,83900.0
2014-07-24 10:25:00,112.48,112.55,112.43,112.45,75200.0,82.7907,82.8422,82.7539,82.7686,75200.0
2014-07-24 10:30:00,112.47,112.54,112.42,112.42,49500.0,82.7833,82.8348,82.7465,82.7465,49500.0
2014-07-24 10:35:00,112.43,112.56,112.4,112.53,33700.0,82.7539,82.8496,82.7318,82.8275,33700.0
2014-07-24 10:40:00,112.51,112.7,112.51,112.66,59300.0,82.8128,82.9526,82.8128,82.9232,59300.0
2014-07-24 10:45:00,112.66,112.86,112.63,112.83,92700.0,82.9232,83.0704,82.9011,83.0483,92700.0
2014-07-24 10:50:00,112.82,112.97,112.75,112.92,62600.0,83.0409,83.1513,82.9894,83.1145,62600.0
2014-07-24 10:55:00,112.93,113.08,112.9,113.05,55800.0,83.1219,83.2323,83.0998,83.2102,55800.0
2014-07-24 11:00:00,113.05,113.24,113.02,113.12,47400.0,83.2102,83.3501,83.1881,83.2617,47400.0
2014-07-24 11:05:00,113.1,113.2,113.08,113.13,40200.0,83.247,83.3206,83.2323,83.2691,40200.0
2014-07-24 11:10:00,113.12,113.12,113.01,113.11,73900.0,83.2617,83.2617,83.1808,83.2544,73900.0
2014-07-24 11:15:00,113.11,113.18,113.07,113.11,58300.0,83.2544,83.3059,83.2249,83.2544,58300.0
2014-07-24 11:20:00,113.09,113.15,113.02,113.11,40600.0,83.2397,83.2838,83.1881,83.2544,40600.0
2014-07-24 11:25:00,113.13,113.16,113.04,113.12,58600.0,83.2691,83.2912,83.2029,83.2617,58600.0
2014-07-24 11:30:00,113.12,113.25,113.1,113.21,43300.0,83.2617,83.3574,83.247,83.328,43300.0
2014-07-24 11:35:00,113.21,113.23,113.08,113.09,28300.0,83.328,83.3427,83.2323,83.2397,28300.0
2014-07-24 11:40:00,113.08,113.08,112.91,113.0,49500.0,83.2323,83.2323,83.1072,83.1734,49500.0
2014-07-24 11:45:00,112.98,113.01,112.93,112.99,20100.0,83.1587,83.1808,83.1219,83.1661,20100.0
2014-07-24 11:50:00,113.0,113.05,112.98,113.04,48500.0,83.1734,83.2102,83.1587,83.2029,48500.0
2014-07-24 11:55:00,113.05,113.15,113.04,113.12,26000.0,83.2102,83.2838,83.2029,83.2617,26000.0
2014-07-24 12:00:00,113.11,113.15,113.06,113.15,24300.0,83.2544,83.2838,83.2176,83.2838,24300.0
2014-07-24 12:05:00,113.13,113.19,113.06,113.06,28700.0,83.2691,83.3133,83.2176,83.2176,28700.0
2014-07-24 12:10:00,113.09,113.13,113.07,113.1,21900.0,83.2397,83.2691,83.2249,83.247,21900.0
2014-07-24 12:15:00,113.1,113.13,113.04,113.12,10000.0,83.247,83.2691,83.2029,83.2617,10000.0
2014-07-24 12:20:00,113.12,113.15,113.04,113.08,20200.0,83.2617,83.2838,83.2029,83.2323,20200.0
2014-07-24 12:25:00,113.08,113.11,113.0,113.1,14000.0,83.2323,83.2544,83.1734,83.247,14000.0
2014-07-24 12:30:00,113.09,113.13,113.09,113.13,10000.0,83.2397,83.2691,83.2397,83.2691,10000.0
2014-07-24 12:35:00,113.12,113.19,113.1,113.14,12000.0,83.2617,83.3133,83.247,83.2765,12000.0
2014-07-24 12:40:00,113.12,113.15,113.09,113.13,13500.0,83.2617,83.2838,83.2397,83.2691,13500.0
2014-07-24 12:45:00,113.13,113.15,113.08,113.12,11700.0,83.2691,83.2838,83.2323,83.2617,11700.0
2014-07-24 12:50:00,113.12,113.15,113.09,113.12,12800.0,83.2617,83.2838,83.2397,83.2617,12800.0
2014-07-24 12:55:00,113.11,113.17,113.1,113.17,14700.0,83.2544,83.2985,83.247,83.2985,14700.0
2014-07-24 13:00:00,113.18,113.2,113.1,113.12,25900.0,83.3059,83.3206,83.247,83.2617,25900.0
2014-07-24 13:05:00,113.11,113.11,112.99,113.0,69300.0,83.2544,83.2544,83.1661,83.1734,69300.0
2014-07-24 13:10:00,113.0,113.09,112.98,113.09,20600.0,83.1734,83.2397,83.1587,83.2397,20600.0
2014-07-24 13:15:00,113.09,113.17,113.09,113.16,11700.0,83.2397,83.2985,83.2397,83.2912,11700.0
2014-07-24 13:20:00,113.16,113.26,113.15,113.19,21300.0,83.2912,83.3648,83.2838,83.3133,21300.0
2014-07-24 13:25:00,113.19,113.23,113.13,113.14,17200.0,83.3133,83.3427,83.2691,83.2765,17200.0
2014-07-24 13:30:00,113.16,113.2,113.1,113.13,19000.0,83.2912,83.3206,83.247,83.2691,19000.0
2014-07-24 13:35:00,113.13,113.2,113.12,113.2,22300.0,83.2691,83.3206,83.2617,83.3206,22300.0
2014-07-24 13:40:00,113.19,113.22,113.12,113.13,19400.0,83.3133,83.3353,83.2617,83.2691,19400.0
2014-07-24 13:45:00,113.11,113.15,113.07,113.13,19400.0,83.2544,83.2838,83.2249,83.2691,19400.0
2014-07-24 13:50:00,113.13,113.21,113.12,113.18,20300.0,83.2691,83.328,83.2617,83.3059,20300.0
2014-07-24 13:55:00,113.18,113.29,113.17,113.23,27500.0,83.3059,83.3869,83.2985,83.3427,27500.0
2014-07-24 14:00:00,113.23,113.24,113.16,113.16,20700.0,83.3427,83.3501,83.2912,83.2912,20700.0
2014-07-24 14:05:00,113.16,113.21,113.12,113.16,18600.0,83.2912,83.328,83.2617,83.2912,18600.0
2014-07-24 14:10:00,113.16,113.23,113.15,113.19,16500.0,83.2912,83.3427,83.2838,83.3133,16500.0
2014-07-24 14:15:00,113.18,113.22,113.17,113.2,53500.0,83.3059,83.3353,83.2985,83.3206,53500.0
2014-07-24 14:20:00,113.2,113.29,113.18,113.25,22300.0,83.3206,83.3869,83.3059,83.3574,22300.0
2014-07-24 14:25:00,113.25,113.25,113.17,113.2,24000.0,83.3574,83.3574,83.2985,83.3206,24000.0
2014-07-24 14:30:00,113.2,113.2,113.08,113.11,33800.0,83.3206,83.3206,83.2323,83.2544,33800.0
2014-07-24 14:35:00,113.11,113.12,113.0,113.01,41600.0,83.2544,83.2617,83.1734,83.1808,41600.0
2014-07-24 14:40:00,113.0,113.08,112.97,113.0,33600.0,83.1734,83.2323,83.1513,83.1734,33600.0
2014-07-24 14:45:00,113.0,113.09,112.98,113.08,48400.0,83.1734,83.2397,83.1587,83.2323,48400.0
2014-07-24 14:50:00,113.08,113.08,113.0,113.07,23400.0,83.2323,83.2323,83.1734,83.2249,23400.0
2014-07-24 14:55:00,113.07,113.1,112.95,113.0,30600.0,83.2249,83.247,83.1366,83.1734,30600.0
2014-07-24 15:00:00,113.01,113.02,112.93,113.0,49300.0,83.1808,83.1881,83.1219,83.1734,49300.0
2014-07-24 15:05:00,112.99,113.0,112.88,112.95,37300.0,83.1661,83.1734,83.0851,83.1366,37300.0
2014-07-24 15:10:00,112.94,112.98,112.87,112.96,42200.0,83.1293,83.1587,83.0777,83.144,42200.0
2014-07-24 15:15:00,112.96,113.0,112.93,112.99,81400.0,83.144,83.1734,83.1219,83.1661,81400.0
2014-07-24 15:20:00,112.99,112.99,112.92,112.96,98700.0,83.1661,83.1661,83.1145,83.144,98700.0
2014-07-24 15:25:00,112.97,112.99,112.93,112.94,47400.0,83.1513,83.1661,83.1219,83.1293,47400.0
2014-07-24 15:30:00,112.95,113.02,112.94,113.01,61200.0,83.1366,83.1881,83.1293,83.1808,61200.0
2014-07-24 15:35:00,113.0,113.12,113.0,113.09,79100.0,83.1734,83.2617,83.1734,83.2397,79100.0
2014-07-24 15:40:00,113.09,113.2,113.08,113.12,55900.0,83.2397,83.3206,83.2323,83.2617,55900.0
2014-07-24 15:45:00,113.13,113.15,113.08,113.11,95500.0,83.2691,83.2838,83.2323,83.2544,95500.0
2014-07-24 15:50:00,113.11,113.16,113.07,113.11,119600.0,83.2544,83.2912,83.2249,83.2544,119600.0
2014-07-24 15:55:00,113.12,113.16,113.09,113.1,161000.0,83.2617,83.2912,83.2397,83.247,161000.0
2014-07-25 09:30:00,112.75,112.9,112.27,112.34,218600.0,82.9894,83.0998,82.6361,82.6876,218600.0
2014-07-25 09:35:00,112.34,112.55,112.07,112.47,79400.0,82.6876,82.8422,82.4889,82.7833,79400.0
2014-07-25 09:40:00,112.45,112.67,112.27,112.37,83900.0,82.7686,82.9305,82.6361,82.7097,83900.0
2014-07-25 09:45:00,112.39,112.63,112.37,112.54,67900.0,82.7244,82.9011,82.7097,82.8348,67900.0
2014-07-25 09:50:00,112.53,112.65,112.45,112.59,62800.0,82.8275,82.9158,82.7686,82.8716,62800.0
2014-07-25 09:55:00,112.62,112.68,112.48,112.61,58500.0,82.8937,82.9379,82.7907,82.8864,58500.0
2014-07-25 10:00:00,112.62,112.67,112.54,112.59,60100.0,82.8937,82.9305,82.8348,82.8716,60100.0
2014-07-25 10:05:00,112.59,112.59,112.42,112.45,65400.0,82.8716,82.8716,82.7465,82.7686,65400.0
2014-07-25 10:10:00,112.43,112.56,112.4,112.44,65900.0,82.7539,82.8496,82.7318,82.7612,65900.0
2014-07-25 10:15:00,112.43,112.51,112.36,112.48,42500.0,82.7539,82.8128,82.7023,82.7907,42500.0
2014-07-25 10:20:00,112.47,112.58,112.45,112.48,31800.0,82.7833,82.8643,82.7686,82.7907,31800.0
2014-07-25 10:25:00,112.49,112.58,112.41,112.53,34600.0,82.798,82.8643,82.7391,82.8275,34600.0
2014-07-25 10:30:00,112.53,112.58,112.48,112.55,22100.0,82.8275,82.8643,82.7907,82.8422,22100.0
2014-07-25 10:35:00,112.56,112.69,112.56,112.59,40600.0,82.8496,82.9452,82.8496,82.8716,40600.0
2014-07-25 10:40:00,112.58,112.74,112.58,112.64,67900.0,82.8643,82.982,82.8643,82.9084,67900.0
2014-07-25 10:45:00,112.64,112.68,112.61,112.65,48300.0,82.9084,82.9379,82.8864,82.9158,48300.0
2014-07-25 10:50:00,112.66,112.74,112.62,112.62,54800.0,82.9232,82.982,82.8937,82.8937,54800.0
2014-07-25 10:55:00,112.61,112.62,112.34,112.36,64700.0,82.8864,82.8937,82.6876,82.7023,64700.0
2014-07-25 11:00:00,112.36,112.37,112.15,112.26,50300.0,82.7023,82.7097,82.5478,82.6287,50300.0
2014-07-25 11:05:00,112.24,112.31,112.08,112.09,117200.0,82.614,82.6655,82.4963,82.5036,117200.0
2014-07-25 11:10:00,112.09,112.24,112.04,112.19,95500.0,82.5036,82.614,82.4668,82.5772,95500.0
2014-07-25 11:15:00,112.19,112.2,112.01,112.04,47500.0,82.5772,82.5846,82.4447,82.4668,47500.0
2014-07-25 11:20:00,112.03,112.06,111.87,111.92,96600.0,82.4594,82.4815,82.3417,82.3785,96600.0
2014-07-25 11:25:00,111.91,111.93,111.81,111.87,65700.0,82.3711,82.3858,82.2975,82.3417,65700.0
2014-07-25 11:30:00,111.87,112.0,111.87,111.94,42800.0,82.3417,82.4374,82.3417,82.3932,42800.0
2014-07-25 11:35:00,111.95,112.0,111.9,111.95,37400.0,82.4006,82.4374,82.3638,82.4006,37400.0
2014-07-25 11:40:00,111.96,112.08,111.96,112.04,42600.0,82.4079,82.4963,82.4079,82.4668,42600.0
2014-07-25 11:45:00,112.04,112.12,112.02,112.1,33900.0,82.4668,82.5257,82.4521,82.511,33900.0
2014-07-25 11:50:00,112.1,112.2,112.09,112.2,42200.0,82.511,82.5846,82.5036,82.5846,42200.0
2014-07-25 11:55:00,112.2,112.31,112.19,112.28,52100.0,82.5846,82.6655,82.5772,82.6435,52100.0
2014-07-25 12:00:00,112.28,112.32,112.21,112.23,36700.0,82.6435,82.6729,82.5919,82.6067,36700.0
2014-07-25 12:05:00,112.24,112.34,112.24,112.27,22300.0,82.614,82.6876,82.614,82.6361,22300.0
2014-07-25 12:10:00,112.25,112.32,112.19,112.22,35100.0,82.6214,82.6729,82.5772,82.5993,35100.0
2014-07-25 12:15:00,112.21,112.29,112.13,112.19,33600.0,82.5919,82.6508,82.5331,82.5772,33600.0
2014-07-25 12:20:00,112.2,112.25,112.13,112.13,21500.0,82.5846,82.6214,82.5331,82.5331,21500.0
2014-07-25 12:25:00,112.12,112.16,112.07,112.08,22500.0,82.5257,82.5551,82.4889,82.4963,22500.0
2014-07-25 12:30:00,112.08,112.16,112.06,112.13,34400.0,82.4963,82.5551,82.4815,82.5331,34400.0
2014-07-25 12:35:00,112.12,112.23,112.07,112.2,21900.0,82.5257,82.6067,82.4889,82.5846,21900.0
2014-07-25 12:40:00,112.2,112.22,112.16,112.19,12000.0,82.5846,82.5993,82.5551,82.5772,12000.0
2014-07-25 12:45:00,112.19,112.25,112.14,112.16,21800.0,82.5772,82.6214,82.5404,82.5551,21800.0
2014-07-25 12:50:00,112.17,112.2,112.09,112.12,28100.0,82.5625,82.5846,82.5036,82.5257,28100.0
2014-07-25 12:55:00,112.12,112.15,112.09,112.14,24000.0,82.5257,82.5478,82.5036,82.5404,24000.0
2014-07-25 13:00:00,112.14,112.14,112.07,112.09,32600.0,82.5404,82.5404,82.4889,82.5036,32600.0
2014-07-25 13:05:00,112.08,112.08,111.94,112.01,48600.0,82.4963,82.4963,82.3932,82.4447,48600.0
2014-07-25 13:10:00,112.01,112.04,111.95,112.04,39200.0,82.4447,82.4668,82.4006,82.4668,39200.0
2014-07-25 13:15:00,112.02,112.14,112.0,112.12,30700.0,82.4521,82.5404,82.4374,82.5257,30700.0
2014-07-25 13:20:00,112.11,112.12,111.97,111.98,27300.0,82.5183,82.5257,82.4153,82.4226,27300.0
2014-07-25 13:25:00,111.99,112.03,111.94,111.98,27800.0,82.43,82.4594,82.3932,82.4226,27800.0
2014-07-25 13:30:00,111.97,111.97,111.8,111.87,51100.0,82.4153,82.4153,82.2902,82.3417,51100.0
2014-07-25 13:35:00,111.87,111.97,111.84,111.93,30100.0,82.3417,82.4153,82.3196,82.3858,30100.0
2014-07-25 13:40:00,111.95,112.03,111.88,111.88,32200.0,82.4006,82.4594,82.349,82.349,32200.0
2014-07-25 13:45:00,111.89,112.0,111.89,112.0,19300.0,82.3564,82.4374,82.3564,82.4374,19300.0
2014-07-25 13:50:00,112.01,112.01,111.94,111.94,29000.0,82.4447,82.4447,82.3932,82.3932,29000.0
2014-07-25 13:55:00,111.94,111.97,111.92,111.94,33200.0,82.3932,82.4153,82.3785,82.3932,33200.0
2014-07-25 14:00:00,111.94,111.95,111.86,111.87,38900.0,82.3932,82.4006,82.3343,82.3417,38900.0
2014-07-25 14:05:00,111.88,111.95,111.88,111.95,28900.0,82.349,82.4006,82.349,82.4006,28900.0
2014-07-25 14:10:00,111.94,112.0,111.85,111.86,35300.0,82.3932,82.4374,82.327,82.3343,35300.0
2014-07-25 14:15:00,111.87,111.97,111.85,111.85,27100.0,82.3417,82.4153,82.327,82.327,27100.0
2014-07-25 14:20:00,111.84,111.86,111.81,111.82,31600.0,82.3196,82.3343,82.2975,82.3049,31600.0
2014-07-25 14:25:00,111.82,111.89,111.8,111.86,26500.0,82.3049,82.3564,82.2902,82.3343,26500.0
2014-07-25 14:30:00,111.86,111.91,111.84,111.9,58000.0,82.3343,82.3711,82.3196,82.3638,58000.0
2014-07-25 14:35:00,111.9,111.94,111.89,111.93,43300.0,82.3638,82.3932,82.3564,82.3858,43300.0
2014-07-25 14:40:00,111.94,112.01,111.93,112.01,25600.0,82.3932,82.4447,82.3858,82.4447,25600.0
2014-07-25 14:45:00,112.02,112.06,111.98,112.03,53200.0,82.4521,82.4815,82.4226,82.4594,53200.0
2014-07-25 14:50:00,112.05,112.05,111.89,111.91,43100.0,82.4742,82.4742,82.3564,82.3711,43100.0
2014-07-25 14:55:00,111.9,111.96,111.89,111.93,39800.0,82.3638,82.4079,82.3564,82.3858,39800.0
2014-07-25 15:00:00,111.92,111.93,111.84,111.87,49300.0,82.3785,82.3858,82.3196,82.3417,49300.0
2014-07-25 15:05:00,111.87,111.88,111.82,111.83,54500.0,82.3417,82.349,82.3049,82.3122,54500.0
2014-07-25 15:10:00,111.84,111.89,111.81,111.81,49800.0,82.3196,82.3564,82.2975,82.2975,49800.0
2014-07-25 15:15:00,111.8,111.87,111.77,111.85,43000.0,82.2902,82.3417,82.2681,82.327,43000.0
2014-07-25 15:20:00,111.85,111.91,111.81,111.83,52400.0,82.327,82.3711,82.2975,82.3122,52400.0
2014-07-25 15:25:00,111.82,111.86,111.79,111.79,71300.0,82.3049,82.3343,82.2828,82.2828,71300.0
2014-07-25 15:30:00,111.78,111.79,111.75,111.77,52300.0,82.2754,82.2828,82.2534,82.2681,52300.0
2014-07-25 15:35:00,111.77,111.78,111.7,111.7,86500.0,82.2681,82.2754,82.2166,82.2166,86500.0
2014-07-25 15:40:00,111.69,111.72,111.67,111.68,83400.0,82.2092,82.2313,82.1945,82.2018,83400.0
2014-07-25 15:45:00,111.68,111.78,111.68,111.77,143100.0,82.2018,82.2754,82.2018,82.2681,143100.0
2014-07-25 15:50:00,111.77,111.79,111.7,111.76,135200.0,82.2681,82.2828,82.2166,82.2607,135200.0
2014-07-25 15:55:00,111.75,111.83,111.71,111.79,242700.0,82.2534,82.3122,82.2239,82.2828,242700.0
2014-07-28 09:30:00,111.93,112.05,111.5,111.67,84200.0,82.3858,82.4742,82.0693,82.1945,84200.0
2014-07-28 09:35:00,111.62,111.79,111.55,111.56,88700.0,82.1577,82.2828,82.1061,82.1135,88700.0
2014-07-28 09:40:00,111.5,111.7,111.37,111.57,59800.0,82.0693,82.2166,81.9737,82.1209,59800.0
2014-07-28 09:45:00,111.55,111.57,111.13,111.14,67800.0,82.1061,82.1209,81.797,81.8044,67800.0
2014-07-28 09:50:00,111.15,111.25,111.02,111.1,66000.0,81.8117,81.8853,81.716,81.7749,66000.0
2014-07-28 09:55:00,111.09,111.48,111.08,111.37,42600.0,81.7676,82.0546,81.7602,81.9737,42600.0
2014-07-28 10:00:00,111.35,111.39,111.14,111.24,78500.0,81.9589,81.9884,81.8044,81.878,78500.0
2014-07-28 10:05:00,111.24,111.32,111.1,111.18,118400.0,81.878,81.9369,81.7749,81.8338,118400.0
2014-07-28 10:10:00,111.18,111.24,110.9,110.96,158400.0,81.8338,81.878,81.6277,81.6719,158400.0
2014-07-28 10:15:00,110.95,111.11,110.9,111.1,76800.0,81.6645,81.7823,81.6277,81.7749,76800.0
2014-07-28 10:20:00,111.07,111.16,110.99,111.14,35000.0,81.7528,81.8191,81.694,81.8044,35000.0
2014-07-28 10:25:00,111.13,111.35,111.09,111.22,44800.0,81.797,81.9589,81.7676,81.8633,44800.0
2014-07-28 10:30:00,111.23,111.41,111.21,111.28,109700.0,81.8706,82.0031,81.8559,81.9074,109700.0
2014-07-28 10:35:00,111.28,111.44,111.22,111.39,64800.0,81.9074,82.0252,81.8633,81.9884,64800.0
2014-07-28 10:40:00,111.39,111.46,111.28,111.46,74900.0,81.9884,82.0399,81.9074,82.0399,74900.0
2014-07-28 10:45:00,111.46,111.55,111.44,111.55,45100.0,82.0399,82.1061,82.0252,82.1061,45100.0
2014-07-28 10:50:00,111.55,111.56,111.47,111.47,48400.0,82.1061,82.1135,82.0473,82.0473,48400.0
2014-07-28 10:55:00,111.49,111.61,111.4,111.46,83900.0,82.062,82.1503,81.9957,82.0399,83900.0
2014-07-28 11:00:00,111.45,111.5,111.37,111.5,61300.0,82.0325,82.0693,81.9737,82.0693,61300.0
2014-07-28 11:05:00,111.5,111.57,111.44,111.56,21800.0,82.0693,82.1209,82.0252,82.1135,21800.0
2014-07-28 11:10:00,111.58,111.75,111.58,111.66,115800.0,82.1282,82.2534,82.1282,82.1871,115800.0
2014-07-28 11:15:00,111.66,111.69,111.6,111.68,59300.0,82.1871,82.2092,82.1429,82.2018,59300.0
2014-07-28 11:20:00,111.68,111.78,111.61,111.68,56900.0,82.2018,82.2754,82.1503,82.2018,56900.0
2014-07-28 11:25:00,111.69,111.94,111.69,111.93,29200.0,82.2092,82.3932,82.2092,82.3858,29200.0
2014-07-28 11:30:00,111.92,111.94,111.77,111.85,52400.0,82.3785,82.3932,82.2681,82.327,52400.0
2014-07-28 11:35:00,111.88,111.88,111.81,111.84,42300.0,82.349,82.349,82.2975,82.3196,42300.0
2014-07-28 11:40:00,111.86,111.87,111.72,111.72,78500.0,82.3343,82.3417,82.2313,82.2313,78500.0
2014-07-28 11:45:00,111.7,111.75,111.64,111.71,37100.0,82.2166,82.2534,82.1724,82.2239,37100.0
2014-07-28 11:50:00,111.7,111.78,111.66,111.66,16700.0,82.2166,82.2754,82.1871,82.1871,16700.0
2014-07-28 11:55:00,111.65,111.66,111.58,111.62,42800.0,82.1798,82.1871,82.1282,82.1577,42800.0
2014-07-28 12:00:00,111.63,111.74,111.58,111.72,24900.0,82.165,82.246,82.1282,82.2313,24900.0
2014-07-28 12:05:00,111.73,111.77,111.66,111.76,39200.0,82.2386,82.2681,82.1871,82.2607,39200.0
2014-07-28 12:10:00,111.76,111.76,111.62,111.68,49700.0,82.2607,82.2607,82.1577,82.2018,49700.0
2014-07-28 12:15:00,111.67,111.68,111.59,111.59,13700.0,82.1945,82.2018,82.1356,82.1356,13700.0
2014-07-28 12:20:00,111.59,111.61,111.54,111.56,19500.0,82.1356,82.1503,82.0988,82.1135,19500.0
2014-07-28 12:25:00,111.56,111.62,111.54,111.56,18800.0,82.1135,82.1577,82.0988,82.1135,18800.0
2014-07-28 12:30:00,111.56,111.56,111.46,111.49,20600.0,82.1135,82.1135,82.0399,82.062,20600.0
2014-07-28 12:35:00,111.48,111.5,111.44,111.47,20000.0,82.0546,82.0693,82.0252,82.0473,20000.0
2014-07-28 12:40:00,111.46,111.66,111.45,111.66,28100.0,82.0399,82.1871,82.0325,82.1871,28100.0
2014-07-28 12:45:00,111.66,111.67,111.58,111.61,21800.0,82.1871,82.1945,82.1282,82.1503,21800.0
2014-07-28 12:50:00,111.62,111.62,111.51,111.53,22300.0,82.1577,82.1577,82.0767,82.0914,22300.0
2014-07-28 12:55:00,111.53,111.55,111.46,111.5,46000.0,82.0914,82.1061,82.0399,82.0693,46000.0
2014-07-28 13:00:00,111.49,111.5,111.45,111.47,17400.0,82.062,82.0693,82.0325,82.0473,17400.0
2014-07-28 13:05:00,111.47,111.5,111.45,111.46,18600.0,82.0473,82.0693,82.0325,82.0399,18600.0
2014-07-28 13:10:00,111.47,111.51,111.47,111.49,28900.0,82.0473,82.0767,82.0473,82.062,28900.0
2014-07-28 13:15:00,111.49,111.5,111.44,111.5,33100.0,82.062,82.0693,82.0252,82.0693,33100.0
2014-07-28 13:20:00,111.49,111.51,111.47,111.5,38200.0,82.062,82.0767,82.0473,82.0693,38200.0
2014-07-28 13:25:00,111.5,111.62,111.49,111.62,24600.0,82.0693,82.1577,82.062,82.1577,24600.0
2014-07-28 13:30:00,111.61,111.76,111.61,111.75,28300.0,82.1503,82.2607,82.1503,82.2534,28300.0
2014-07-28 13:35:00,111.78,112.01,111.73,111.98,62400.0,82.2754,82.4447,82.2386,82.4226,62400.0
2014-07-28 13:40:00,112.0,112.03,111.92,111.98,28000.0,82.4374,82.4594,82.3785,82.4226,28000.0
2014-07-28 13:45:00,111.99,112.01,111.81,111.82,50000.0,82.43,82.4447,82.2975,82.3049,50000.0
2014-07-28 13:50:00,111.82,111.83,111.76,111.76,25400.0,82.3049,82.3122,82.2607,82.2607,25400.0
2014-07-28 13:55:00,111.77,111.85,111.75,111.75,23600.0,82.2681,82.327,82.2534,82.2534,23600.0
2014-07-28 14:00:00,111.76,111.82,111.71,111.71,50800.0,82.2607,82.3049,82.2239,82.2239,50800.0
2014-07-28 14:05:00,111.72,111.82,111.69,111.8,27000.0,82.2313,82.3049,82.2092,82.2902,27000.0
2014-07-28 14:10:00,111.79,111.83,111.77,111.78,22100.0,82.2828,82.3122,82.2681,82.2754,22100.0
2014-07-28 14:15:00,111.79,111.8,111.61,111.62,33300.0,82.2828,82.2902,82.1503,82.1577,33300.0
2014-07-28 14:20:00,111.63,111.65,111.59,111.6,26300.0,82.165,82.1798,82.1356,82.1429,26300.0
2014-07-28 14:25:00,111.6,111.65,111.59,111.62,21700.0,82.1429,82.1798,82.1356,82.1577,21700.0
2014-07-28 14:30:00,111.62,111.63,111.51,111.63,31100.0,82.1577,82.165,82.0767,82.165,31100.0
2014-07-28 14:35:00,111.63,111.65,111.58,111.61,34300.0,82.165,82.1798,82.1282,82.1503,34300.0
2014-07-28 14:40:00,111.61,111.61,111.53,111.57,22300.0,82.1503,82.1503,82.0914,82.1209,22300.0
2014-07-28 14:45:00,111.56,112.19,111.55,112.11,278500.0,82.1135,82.5772,82.1061,82.5183,278500.0
2014-07-28 14:50:00,112.1,112.19,111.96,112.07,117500.0,82.511,82.5772,82.4079,82.4889,117500.0
2014-07-28 14:55:00,112.07,112.27,112.03,112.15,53200.0,82.4889,82.6361,82.4594,82.5478,53200.0
2014-07-28 15:00:00,112.15,112.15,111.95,111.95,37400.0,82.5478,82.5478,82.4006,82.4006,37400.0
2014-07-28 15:05:00,111.95,112.09,111.94,112.08,50700.0,82.4006,82.5036,82.3932,82.4963,50700.0
2014-07-28 15:10:00,112.09,112.09,111.99,112.05,48200.0,82.5036,82.5036,82.43,82.4742,48200.0
2014-07-28 15:15:00,112.03,112.05,111.96,112.02,42000.0,82.4594,82.4742,82.4079,82.4521,42000.0
2014-07-28 15:20:00,112.02,112.03,111.96,111.98,57700.0,82.4521,82.4594,82.4079,82.4226,57700.0
2014-07-28 15:25:00,111.98,111.99,111.9,111.92,26900.0,82.4226,82.43,82.3638,82.3785,26900.0
2014-07-28 15:30:00,111.92,112.0,111.89,111.95,53500.0,82.3785,82.4374,82.3564,82.4006,53500.0
2014-07-28 15:35:00,111.94,111.96,111.89,111.93,52700.0,82.3932,82.4079,82.3564,82.3858,52700.0
2014-07-28 15:40:00,111.93,111.96,111.87,111.91,57800.0,82.3858,82.4079,82.3417,82.3711,57800.0
2014-07-28 15:45:00,111.9,111.94,111.83,111.86,73600.0,82.3638,82.3932,82.3122,82.3343,73600.0
2014-07-28 15:50:00,111.86,111.9,111.8,111.84,89600.0,82.3343,82.3638,82.2902,82.3196,89600.0
2014-07-28 15:55:00,111.83,111.93,111.79,111.89,126600.0,82.3122,82.3858,82.2828,82.3564,126600.0
2014-07-29 09:30:00,112.2,112.56,112.08,112.17,123000.0,82.5846,82.8496,82.4963,82.5625,123000.0
2014-07-29 09:35:00,112.16,112.42,111.84,111.9,106800.0,82.5551,82.7465,82.3196,82.3638,106800.0
2014-07-29 09:40:00,111.89,112.23,111.85,112.16,37600.0,82.3564,82.6067,82.327,82.5551,37600.0
2014-07-29 09:45:00,112.15,112.26,112.04,112.25,60900.0,82.5478,82.6287,82.4668,82.6214,60900.0
2014-07-29 09:50:00,112.22,112.46,112.13,112.42,43600.0,82.5993,82.7759,82.5331,82.7465,43600.0
2014-07-29 09:55:00,112.4,112.61,112.18,112.2,71800.0,82.7318,82.8864,82.5699,82.5846,71800.0
2014-07-29 10:00:00,112.24,112.29,112.07,112.18,46600.0,82.614,82.6508,82.4889,82.5699,46600.0
2014-07-29 10:05:00,112.17,112.52,112.08,112.49,48900.0,82.5625,82.8201,82.4963,82.798,48900.0
2014-07-29 10:10:00,112.48,112.54,112.2,112.3,57100.0,82.7907,82.8348,82.5846,82.6582,57100.0
2014-07-29 10:15:00,112.31,112.37,112.11,112.22,39400.0,82.6655,82.7097,82.5183,82.5993,39400.0
2014-07-29 10:20:00,112.22,112.22,111.94,112.11,89800.0,82.5993,82.5993,82.3932,82.5183,89800.0
2014-07-29 10:25:00,112.1,112.13,111.99,112.11,30000.0,82.511,82.5331,82.43,82.5183,30000.0
2014-07-29 10:30:00,112.1,112.34,112.05,112.34,54700.0,82.511,82.6876,82.4742,82.6876,54700.0
2014-07-29 10:35:00,112.31,112.42,112.27,112.3,48100.0,82.6655,82.7465,82.6361,82.6582,48100.0
2014-07-29 10:40:00,112.32,112.34,112.19,112.23,34200.0,82.6729,82.6876,82.5772,82.6067,34200.0
2014-07-29 10:45:00,112.24,112.24,112.1,112.11,21700.0,82.614,82.614,82.511,82.5183,21700.0
2014-07-29 10:50:00,112.11,112.14,111.99,112.08,32800.0,82.5183,82.5404,82.43,82.4963,32800.0
2014-07-29 10:55:00,112.06,112.08,112.0,112.05,22700.0,82.4815,82.4963,82.4374,82.4742,22700.0
2014-07-29 11:00:00,112.03,112.26,111.99,112.03,46100.0,82.4594,82.6287,82.43,82.4594,46100.0
2014-07-29 11:05:00,112.03,112.12,111.99,112.01,60700.0,82.4594,82.5257,82.43,82.4447,60700.0
2014-07-29 11:10:00,112.02,112.02,111.81,111.95,34900.0,82.4521,82.4521,82.2975,82.4006,34900.0
2014-07-29 11:15:00,111.94,112.08,111.91,112.06,33900.0,82.3932,82.4963,82.3711,82.4815,33900.0
2014-07-29 11:20:00,112.03,112.05,111.97,111.99,18300.0,82.4594,82.4742,82.4153,82.43,18300.0
2014-07-29 11:25:00,111.99,112.06,111.91,112.05,50800.0,82.43,82.4815,82.3711,82.4742,50800.0
2014-07-29 11:30:00,112.06,112.23,111.76,111.76,83400.0,82.4815,82.6067,82.2607,82.2607,83400.0
2014-07-29 11:35:00,111.79,111.88,111.72,111.74,22700.0,82.2828,82.349,82.2313,82.246,22700.0
2014-07-29 11:40:00,111.75,111.84,111.71,111.8,14500.0,82.2534,82.3196,82.2239,82.2902,14500.0
2014-07-29 11:45:00,111.8,112.05,111.8,112.05,37300.0,82.2902,82.4742,82.2902,82.4742,37300.0
2014-07-29 11:50:00,112.06,112.09,111.99,112.02,17700.0,82.4815,82.5036,82.43,82.4521,17700.0
2014-07-29 11:55:00,112.04,112.23,111.97,112.22,27500.0,82.4668,82.6067,82.4153,82.5993,27500.0
2014-07-29 12:00:00,112.22,112.22,111.99,111.99,15200.0,82.5993,82.5993,82.43,82.43,15200.0
2014-07-29 12:05:00,112.0,112.09,112.0,112.03,11100.0,82.4374,82.5036,82.4374,82.4594,11100.0
2014-07-29 12:10:00,112.03,112.15,112.02,112.08,35400.0,82.4594,82.5478,82.4521,82.4963,35400.0
2014-07-29 12:15:00,112.09,112.09,111.89,111.89,16300.0,82.5036,82.5036,82.3564,82.3564,16300.0
2014-07-29 12:20:00,111.9,112.08,111.88,112.05,17600.0,82.3638,82.4963,82.349,82.4742,17600.0
2014-07-29 12:25:00,112.05,112.1,112.01,112.04,11800.0,82.4742,82.511,82.4447,82.4668,11800.0
2014-07-29 12:30:00,112.04,112.1,112.0,112.06,20700.0,82.4668,82.511,82.4374,82.4815,20700.0
2014-07-29 12:35:00,112.05,112.19,112.02,112.09,56500.0,82.4742,82.5772,82.4521,82.5036,56500.0
2014-07-29 12:40:00,112.09,112.11,112.05,112.09,9900.0,82.5036,82.5183,82.4742,82.5036,9900.0
2014-07-29 12:45:00,112.1,112.18,112.05,112.08,10200.0,82.511,82.5699,82.4742,82.4963,10200.0
2014-07-29 12:50:00,112.08,112.12,112.05,112.06,10500.0,82.4963,82.5257,82.4742,82.4815,10500.0
2014-07-29 12:55:00,112.05,112.14,112.05,112.13,7200.0,82.4742,82.5404,82.4742,82.5331,7200.0
2014-07-29 13:00:00,112.14,112.14,111.99,112.02,25600.0,82.5404,82.5404,82.43,82.4521,25600.0
2014-07-29 13:05:00,112.03,112.1,112.01,112.06,12400.0,82.4594,82.511,82.4447,82.4815,12400.0
2014-07-29 13:10:00,112.06,112.06,111.89,112.0,58100.0,82.4815,82.4815,82.3564,82.4374,58100.0
2014-07-29 13:15:00,112.0,112.0,111.93,111.98,8500.0,82.4374,82.4374,82.3858,82.4226,8500.0
2014-07-29 13:20:00,111.98,112.08,111.98,112.02,23200.0,82.4226,82.4963,82.4226,82.4521,23200.0
2014-07-29 13:25:00,112.02,112.02,111.89,111.9,9500.0,82.4521,82.4521,82.3564,82.3638,9500.0
2014-07-29 13:30:00,111.91,111.95,111.87,111.88,10900.0,82.3711,82.4006,82.3417,82.349,10900.0
2014-07-29 13:35:00,111.89,111.89,111.81,111.82,10900.0,82.3564,82.3564,82.2975,82.3049,10900.0
2014-07-29 13:40:00,111.82,111.85,111.81,111.83,13100.0,82.3049,82.327,82.2975,82.3122,13100.0
2014-07-29 13:45:00,111.84,111.87,111.81,111.82,21900.0,82.3196,82.3417,82.2975,82.3049,21900.0
2014-07-29 13:50:00,111.82,111.86,111.8,111.86,11700.0,82.3049,82.3343,82.2902,82.3343,11700.0
2014-07-29 13:55:00,111.86,111.92,111.86,111.92,9300.0,82.3343,82.3785,82.3343,82.3785,9300.0
2014-07-29 14:00:00,111.92,111.97,111.89,111.91,18000.0,82.3785,82.4153,82.3564,82.3711,18000.0
2014-07-29 14:05:00,111.91,111.96,111.9,111.96,12300.0,82.3711,82.4079,82.3638,82.4079,12300.0
2014-07-29 14:10:00,111.96,112.06,111.96,112.01,13600.0,82.4079,82.4815,82.4079,82.4447,13600.0
2014-07-29 14:15:00,112.01,112.07,111.92,111.92,15300.0,82.4447,82.4889,82.3785,82.3785,15300.0
2014-07-29 14:20:00,111.92,111.95,111.73,111.73,30700.0,82.3785,82.4006,82.2386,82.2386,30700.0
2014-07-29 14:25:00,111.73,111.75,111.55,111.75,41300.0,82.2386,82.2534,82.1061,82.2534,41300.0
2014-07-29 14:30:00,111.73,111.77,111.7,111.7,25800.0,82.2386,82.2681,82.2166,82.2166,25800.0
2014-07-29 14:35:00,111.7,111.7,111.6,111.7,57300.0,82.2166,82.2166,82.1429,82.2166,57300.0
2014-07-29 14:40:00,111.69,111.78,111.66,111.69,63800.0,82.2092,82.2754,82.1871,82.2092,63800.0
2014-07-29 14:45:00,111.64,111.79,111.64,111.78,47700.0,82.1724,82.2828,82.1724,82.2754,47700.0
2014-07-29 14:50:00,111.79,111.8,111.68,111.71,30400.0,82.2828,82.2902,82.2018,82.2239,30400.0
2014-07-29 14:55:00,111.7,111.78,111.66,111.68,27300.0,82.2166,82.2754,82.1871,82.2018,27300.0
2014-07-29 15:00:00,111.67,111.67,111.51,111.56,74100.0,82.1945,82.1945,82.0767,82.1135,74100.0
2014-07-29 15:05:00,111.56,111.61,111.51,111.58,24600.0,82.1135,82.1503,82.0767,82.1282,24600.0
2014-07-29 15:10:00,111.58,111.59,111.48,111.53,40300.0,82.1282,82.1356,82.0546,82.0914,40300.0
2014-07-29 15:15:00,111.54,111.55,111.45,111.51,31500.0,82.0988,82.1061,82.0325,82.0767,31500.0
2014-07-29 15:20:00,111.52,111.58,111.45,111.48,37700.0,82.0841,82.1282,82.0325,82.0546,37700.0
2014-07-29 15:25:00,111.48,111.55,111.43,111.47,84600.0,82.0546,82.1061,82.0178,82.0473,84600.0
2014-07-29 15:30:00,111.47,111.47,111.34,111.39,54000.0,82.0473,82.0473,81.9516,81.9884,54000.0
2014-07-29 15:35:00,111.39,111.48,111.36,111.39,59400.0,81.9884,82.0546,81.9663,81.9884,59400.0
2014-07-29 15:40:00,111.38,111.41,111.18,111.22,72300.0,81.981,82.0031,81.8338,81.8633,72300.0
2014-07-29 15:45:00,111.21,111.42,111.13,111.33,133000.0,81.8559,82.0105,81.797,81.9442,133000.0
2014-07-29 15:50:00,111.33,111.39,111.18,111.19,111400.0,81.9442,81.9884,81.8338,81.8412,111400.0
2014-07-29 15:55:00,111.18,111.24,111.12,111.13,238400.0,81.8338,81.878,81.7896,81.797,238400.0
2014-07-30 09:30:00,111.53,111.97,111.48,111.73,97100.0,82.0914,82.4153,82.0546,82.2386,97100.0
2014-07-30 09:35:00,111.73,111.86,111.35,111.35,104400.0,82.2386,82.3343,81.9589,81.9589,104400.0
2014-07-30 09:40:00,111.37,111.63,111.3,111.53,25800.0,81.9737,82.165,81.9221,82.0914,25800.0
2014-07-30 09:45:00,111.58,111.7,111.25,111.25,31900.0,82.1282,82.2166,81.8853,81.8853,31900.0
2014-07-30 09:50:00,111.25,111.37,111.07,111.37,39300.0,81.8853,81.9737,81.7528,81.9737,39300.0
2014-07-30 09:55:00,111.36,111.41,111.09,111.11,28100.0,81.9663,82.0031,81.7676,81.7823,28100.0
2014-07-30 10:00:00,111.1,111.16,110.88,111.05,89100.0,81.7749,81.8191,81.613,81.7381,89100.0
2014-07-30 10:05:00,111.04,111.25,110.83,111.23,99300.0,81.7308,81.8853,81.5762,81.8706,99300.0
2014-07-30 10:10:00,111.23,111.38,111.16,111.25,44500.0,81.8706,81.981,81.8191,81.8853,44500.0
2014-07-30 10:15:00,111.25,111.28,111.05,111.28,30600.0,81.8853,81.9074,81.7381,81.9074,30600.0
2014-07-30 10:20:00,111.28,111.33,111.23,111.23,32300.0,81.9074,81.9442,81.8706,81.8706,32300.0
2014-07-30 10:25:00,111.22,111.37,111.2,111.22,51900.0,81.8633,81.9737,81.8485,81.8633,51900.0
2014-07-30 10:30:00,111.2,111.32,111.1,111.15,43100.0,81.8485,81.9369,81.7749,81.8117,43100.0
2014-07-30 10:35:00,111.15,111.29,110.97,111.05,48600.0,81.8117,81.9148,81.6792,81.7381,48600.0
2014-07-30 10:40:00,111.06,111.17,110.9,110.91,55100.0,81.7455,81.8264,81.6277,81.6351,55100.0
2014-07-30 10:45:00,110.92,111.0,110.83,110.97,49700.0,81.6424,81.7013,81.5762,81.6792,49700.0
2014-07-30 10:50:00,110.96,111.06,110.91,111.03,127900.0,81.6719,81.7455,81.6351,81.7234,127900.0
2014-07-30 10:55:00,111.04,111.07,110.97,110.98,64000.0,81.7308,81.7528,81.6792,81.6866,64000.0
2014-07-30 11:00:00,110.97,110.98,110.38,110.39,127500.0,81.6792,81.6866,81.245,81.2523,127500.0
2014-07-30 11:05:00,110.4,110.55,110.14,110.54,145600.0,81.2597,81.3701,81.0683,81.3627,145600.0
2014-07-30 11:10:00,110.54,110.63,110.47,110.54,44100.0,81.3627,81.429,81.3112,81.3627,44100.0
2014-07-30 11:15:00,110.57,110.72,110.57,110.7,34800.0,81.3848,81.4952,81.3848,81.4805,34800.0
2014-07-30 11:20:00,110.72,110.81,110.55,110.78,30300.0,81.4952,81.5615,81.3701,81.5394,30300.0
2014-07-30 11:25:00,110.78,110.81,110.62,110.78,56400.0,81.5394,81.5615,81.4216,81.5394,56400.0
2014-07-30 11:30:00,110.76,110.8,110.61,110.75,32500.0,81.5247,81.5541,81.4143,81.5173,32500.0
2014-07-30 11:35:00,110.75,110.75,110.63,110.66,15800.0,81.5173,81.5173,81.429,81.4511,15800.0
2014-07-30 11:40:00,110.65,110.69,110.57,110.6,37300.0,81.4437,81.4731,81.3848,81.4069,37300.0
2014-07-30 11:45:00,110.59,110.59,110.37,110.41,36400.0,81.3995,81.3995,81.2376,81.2671,36400.0
2014-07-30 11:50:00,110.43,110.49,110.29,110.31,34100.0,81.2818,81.3259,81.1787,81.1934,34100.0
2014-07-30 11:55:00,110.31,110.4,110.27,110.36,65400.0,81.1934,81.2597,81.164,81.2302,65400.0
2014-07-30 12:00:00,110.37,110.46,110.28,110.39,37300.0,81.2376,81.3039,81.1714,81.2523,37300.0
2014-07-30 12:05:00,110.39,110.39,110.18,110.24,23000.0,81.2523,81.2523,81.0978,81.1419,23000.0
2014-07-30 12:10:00,110.25,110.51,110.21,110.45,48700.0,81.1493,81.3407,81.1198,81.2965,48700.0
2014-07-30 12:15:00,110.45,110.47,110.34,110.35,17600.0,81.2965,81.3112,81.2155,81.2229,17600.0
2014-07-30 12:20:00,110.35,110.61,110.33,110.57,20400.0,81.2229,81.4143,81.2082,81.3848,20400.0
2014-07-30 12:25:00,110.58,110.6,110.44,110.5,17400.0,81.3922,81.4069,81.2891,81.3333,17400.0
2014-07-30 12:30:00,110.52,110.54,110.38,110.41,25800.0,81.348,81.3627,81.245,81.2671,25800.0
2014-07-30 12:35:00,110.42,110.65,110.41,110.57,17500.0,81.2744,81.4437,81.2671,81.3848,17500.0
2014-07-30 12:40:00,110.56,110.67,110.56,110.58,10900.0,81.3775,81.4584,81.3775,81.3922,10900.0
2014-07-30 12:45:00,110.58,110.59,110.51,110.51,22800.0,81.3922,81.3995,81.3407,81.3407,22800.0
2014-07-30 12:50:00,110.51,110.52,110.43,110.44,22000.0,81.3407,81.348,81.2818,81.2891,22000.0
2014-07-30 12:55:00,110.44,110.48,110.34,110.35,23600.0,81.2891,81.3186,81.2155,81.2229,23600.0
2014-07-30 13:00:00,110.34,110.38,110.25,110.26,35900.0,81.2155,81.245,81.1493,81.1566,35900.0
2014-07-30 13:05:00,110.26,110.3,110.2,110.2,28900.0,81.1566,81.1861,81.1125,81.1125,28900.0
2014-07-30 13:10:00,110.21,110.23,110.16,110.2,26600.0,81.1198,81.1346,81.083,81.1125,26600.0
2014-07-30 13:15:00,110.2,110.2,110.01,110.05,44600.0,81.1125,81.1125,80.9726,81.0021,44600.0
2014-07-30 13:20:00,110.04,110.12,110.03,110.06,58700.0,80.9947,81.0536,80.9874,81.0094,58700.0
2014-07-30 13:25:00,110.06,110.08,109.86,109.93,133400.0,81.0094,81.0242,80.8622,80.9137,133400.0
2014-07-30 13:30:00,109.93,110.27,109.92,110.27,24900.0,80.9137,81.164,80.9064,81.164,24900.0
2014-07-30 13:35:00,110.24,110.24,110.09,110.09,33500.0,81.1419,81.1419,81.0315,81.0315,33500.0
2014-07-30 13:40:00,110.06,110.21,110.04,110.21,22000.0,81.0094,81.1198,80.9947,81.1198,22000.0
2014-07-30 13:45:00,110.21,110.21,110.09,110.2,24100.0,81.1198,81.1198,81.0315,81.1125,24100.0
2014-07-30 13:50:00,110.18,110.28,110.18,110.25,25100.0,81.0978,81.1714,81.0978,81.1493,25100.0
2014-07-30 13:55:00,110.26,110.43,110.23,110.4,21600.0,81.1566,81.2818,81.1346,81.2597,21600.0
2014-07-30 14:00:00,110.44,111.12,110.33,110.83,115800.0,81.2891,81.7896,81.2082,81.5762,115800.0
2014-07-30 14:05:00,110.84,111.16,110.8,111.13,94100.0,81.5836,81.8191,81.5541,81.797,94100.0
2014-07-30 14:10:00,111.14,111.39,111.11,111.27,112700.0,81.8044,81.9884,81.7823,81.9001,112700.0
2014-07-30 14:15:00,111.28,111.49,111.07,111.15,63400.0,81.9074,82.062,81.7528,81.8117,63400.0
2014-07-30 14:20:00,111.16,111.18,110.83,110.94,52700.0,81.8191,81.8338,81.5762,81.6572,52700.0
2014-07-30 14:25:00,110.96,110.98,110.78,110.91,77200.0,81.6719,81.6866,81.5394,81.6351,77200.0
2014-07-30 14:30:00,110.89,110.95,110.71,110.76,41200.0,81.6204,81.6645,81.4879,81.5247,41200.0
2014-07-30 14:35:00,110.76,110.82,110.63,110.63,52200.0,81.5247,81.5688,81.429,81.429,52200.0
2014-07-30 14:40:00,110.62,110.72,110.51,110.54,70200.0,81.4216,81.4952,81.3407,81.3627,70200.0
2014-07-30 14:45:00,110.54,110.56,110.27,110.37,86200.0,81.3627,81.3775,81.164,81.2376,86200.0
2014-07-30 14:50:00,110.36,110.48,110.32,110.46,32700.0,81.2302,81.3186,81.2008,81.3039,32700.0
2014-07-30 14:55:00,110.44,110.53,110.35,110.52,36000.0,81.2891,81.3554,81.2229,81.348,36000.0
2014-07-30 15:00:00,110.52,110.58,110.27,110.34,43900.0,81.348,81.3922,81.164,81.2155,43900.0
2014-07-30 15:05:00,110.34,110.44,110.27,110.42,27600.0,81.2155,81.2891,81.164,81.2744,27600.0
2014-07-30 15:10:00,110.43,110.47,110.27,110.42,38600.0,81.2818,81.3112,81.164,81.2744,38600.0
2014-07-30 15:15:00,110.42,110.56,110.35,110.51,48400.0,81.2744,81.3775,81.2229,81.3407,48400.0
2014-07-30 15:20:00,110.51,110.56,110.44,110.49,66400.0,81.3407,81.3775,81.2891,81.3259,66400.0
2014-07-30 15:25:00,110.48,110.57,110.43,110.52,244200.0,81.3186,81.3848,81.2818,81.348,244200.0
2014-07-30 15:30:00,110.53,110.7,110.5,110.64,94100.0,81.3554,81.4805,81.3333,81.4363,94100.0
2014-07-30 15:35:00,110.64,110.68,110.6,110.6,76400.0,81.4363,81.4658,81.4069,81.4069,76400.0
2014-07-30 15:40:00,110.61,110.79,110.55,110.64,84600.0,81.4143,81.5467,81.3701,81.4363,84600.0
2014-07-30 15:45:00,110.64,110.65,110.48,110.5,104700.0,81.4363,81.4437,81.3186,81.3333,104700.0
2014-07-30 15:50:00,110.5,110.57,110.47,110.48,95500.0,81.3333,81.3848,81.3112,81.3186,95500.0
2014-07-30 15:55:00,110.48,110.5,110.27,110.32,394700.0,81.3186,81.3333,81.164,81.2008,394700.0
2014-07-31 09:30:00,109.58,109.74,108.55,108.86,232000.0,80.6561,80.7739,79.898,80.1262,232000.0
2014-07-31 09:35:00,108.83,109.12,108.69,108.98,98000.0,80.1041,80.3175,80.001,80.2145,98000.0
2014-07-31 09:40:00,108.99,109.24,108.98,109.12,127900.0,80.2219,80.4059,80.2145,80.3175,127900.0
2014-07-31 09:45:00,109.11,109.25,108.94,109.19,119800.0,80.3102,80.4132,80.1851,80.3691,119800.0
2014-07-31 09:50:00,109.22,109.34,109.17,109.29,99200.0,80.3912,80.4795,80.3544,80.4427,99200.0
2014-07-31 09:55:00,109.27,109.27,108.98,109.04,61000.0,80.428,80.428,80.2145,80.2587,61000.0
2014-07-31 10:00:00,109.03,109.14,108.79,109.08,111100.0,80.2513,80.3323,80.0747,80.2881,111100.0
2014-07-31 10:05:00,109.08,109.12,108.89,109.01,103200.0,80.2881,80.3175,80.1483,80.2366,103200.0
2014-07-31 10:10:00,108.99,109.39,108.85,109.37,89200.0,80.2219,80.5163,80.1188,80.5016,89200.0
2014-07-31 10:15:00,109.38,109.4,109.2,109.29,64600.0,80.5089,80.5236,80.3764,80.4427,64600.0
2014-07-31 10:20:00,109.29,109.37,109.2,109.22,75200.0,80.4427,80.5016,80.3764,80.3912,75200.0
2014-07-31 10:25:00,109.21,109.24,108.74,108.74,61500.0,80.3838,80.4059,80.0379,80.0379,61500.0
2014-07-31 10:30:00,108.74,108.81,108.46,108.47,71600.0,80.0379,80.0894,79.8318,79.8391,71600.0
2014-07-31 10:35:00,108.48,108.65,108.41,108.6,53300.0,79.8465,79.9716,79.795,79.9348,53300.0
2014-07-31 10:40:00,108.61,108.71,108.54,108.62,46100.0,79.9422,80.0158,79.8906,79.9495,46100.0
2014-07-31 10:45:00,108.62,108.64,108.43,108.51,49100.0,79.9495,79.9642,79.8097,79.8686,49100.0
2014-07-31 10:50:00,108.52,108.55,108.34,108.42,87200.0,79.8759,79.898,79.7434,79.8023,87200.0
2014-07-31 10:55:00,108.42,108.45,107.94,107.94,151400.0,79.8023,79.8244,79.449,79.449,151400.0
2014-07-31 11:00:00,107.96,108.31,107.94,108.24,85200.0,79.4637,79.7214,79.449,79.6698,85200.0
2014-07-31 11:05:00,108.25,108.27,108.11,108.15,25400.0,79.6772,79.6919,79.5741,79.6036,25400.0
2014-07-31 11:10:00,108.15,108.25,108.1,108.15,55100.0,79.6036,79.6772,79.5668,79.6036,55100.0
2014-07-31 11:15:00,108.15,108.23,108.02,108.11,41900.0,79.6036,79.6625,79.5079,79.5741,41900.0
2014-07-31 11:20:00,108.12,108.49,108.08,108.48,79600.0,79.5815,79.8538,79.5521,79.8465,79600.0
2014-07-31 11:25:00,108.48,108.57,108.41,108.43,112700.0,79.8465,79.9127,79.795,79.8097,112700.0
2014-07-31 11:30:00,108.44,108.51,108.36,108.41,68300.0,79.817,79.8686,79.7582,79.795,68300.0
2014-07-31 11:35:00,108.39,108.59,108.28,108.59,85200.0,79.7802,79.9274,79.6993,79.9274,85200.0
2014-07-31 11:40:00,108.59,108.91,108.56,108.91,78700.0,79.9274,80.163,79.9054,80.163,78700.0
2014-07-31 11:45:00,108.92,109.1,108.88,109.06,151100.0,80.1703,80.3028,80.1409,80.2734,151100.0
2014-07-31 11:50:00,109.06,109.07,108.74,108.81,105600.0,80.2734,80.2807,80.0379,80.0894,105600.0
2014-07-31 11:55:00,108.82,108.9,108.77,108.85,68700.0,80.0967,80.1556,80.0599,80.1188,68700.0
2014-07-31 12:00:00,108.85,109.08,108.74,109.08,89800.0,80.1188,80.2881,80.0379,80.2881,89800.0
2014-07-31 12:05:00,109.08,109.17,108.99,109.15,54400.0,80.2881,80.3544,80.2219,80.3396,54400.0
2014-07-31 12:10:00,109.14,109.21,109.03,109.19,63400.0,80.3323,80.3838,80.2513,80.3691,63400.0
2014-07-31 12:15:00,109.18,109.25,109.12,109.22,60100.0,80.3617,80.4132,80.3175,80.3912,60100.0
2014-07-31 12:20:00,109.22,109.34,109.16,109.3,50500.0,80.3912,80.4795,80.347,80.45,50500.0
2014-07-31 12:25:00,109.3,109.33,109.21,109.26,42400.0,80.45,80.4721,80.3838,80.4206,42400.0
2014-07-31 12:30:00,109.25,109.36,109.19,109.3,41600.0,80.4132,80.4942,80.3691,80.45,41600.0
2014-07-31 12:35:00,109.3,109.4,109.26,109.29,48200.0,80.45,80.5236,80.4206,80.4427,48200.0
2014-07-31 12:40:00,109.29,109.64,109.29,109.63,84500.0,80.4427,80.7003,80.4427,80.6929,84500.0
2014-07-31 12:45:00,109.63,109.89,109.58,109.89,48300.0,80.6929,80.8843,80.6561,80.8843,48300.0
2014-07-31 12:50:00,109.89,109.93,109.71,109.71,52300.0,80.8843,80.9137,80.7518,80.7518,52300.0
2014-07-31 12:55:00,109.71,109.71,109.54,109.63,39800.0,80.7518,80.7518,80.6267,80.6929,39800.0
2014-07-31 13:00:00,109.63,109.64,109.29,109.31,24600.0,80.6929,80.7003,80.4427,80.4574,24600.0
2014-07-31 13:05:00,109.32,109.41,109.22,109.27,31000.0,80.4648,80.531,80.3912,80.428,31000.0
2014-07-31 13:10:00,109.25,109.26,109.0,109.0,34300.0,80.4132,80.4206,80.2292,80.2292,34300.0
2014-07-31 13:15:00,109.02,109.05,108.87,109.05,40900.0,80.2439,80.266,80.1335,80.266,40900.0
2014-07-31 13:20:00,109.06,109.07,108.79,108.85,36200.0,80.2734,80.2807,80.0747,80.1188,36200.0
2014-07-31 13:25:00,108.85,109.02,108.81,108.99,30400.0,80.1188,80.2439,80.0894,80.2219,30400.0
2014-07-31 13:30:00,108.99,109.28,108.98,109.28,32500.0,80.2219,80.4353,80.2145,80.4353,32500.0
2014-07-31 13:35:00,109.3,109.44,109.26,109.34,26100.0,80.45,80.5531,80.4206,80.4795,26100.0
2014-07-31 13:40:00,109.35,109.35,109.24,109.31,39700.0,80.4868,80.4868,80.4059,80.4574,39700.0
2014-07-31 13:45:00,109.29,109.34,109.16,109.32,45400.0,80.4427,80.4795,80.347,80.4648,45400.0
2014-07-31 13:50:00,109.31,109.45,109.28,109.43,48300.0,80.4574,80.5604,80.4353,80.5457,48300.0
2014-07-31 13:55:00,109.43,109.5,109.39,109.47,37300.0,80.5457,80.5972,80.5163,80.5752,37300.0
2014-07-31 14:00:00,109.46,109.62,109.44,109.57,35100.0,80.5678,80.6856,80.5531,80.6488,35100.0
2014-07-31 14:05:00,109.59,109.75,109.54,109.54,31500.0,80.6635,80.7813,80.6267,80.6267,31500.0
2014-07-31 14:10:00,109.54,109.6,109.48,109.52,73500.0,80.6267,80.6709,80.5825,80.612,73500.0
2014-07-31 14:15:00,109.53,109.58,109.39,109.48,29500.0,80.6193,80.6561,80.5163,80.5825,29500.0
2014-07-31 14:20:00,109.45,109.62,109.43,109.58,31700.0,80.5604,80.6856,80.5457,80.6561,31700.0
2014-07-31 14:25:00,109.55,109.62,109.54,109.62,31700.0,80.6341,80.6856,80.6267,80.6856,31700.0
2014-07-31 14:30:00,109.62,109.62,109.48,109.48,87300.0,80.6856,80.6856,80.5825,80.5825,87300.0
2014-07-31 14:35:00,109.49,109.5,109.26,109.35,47600.0,80.5899,80.5972,80.4206,80.4868,47600.0
2014-07-31 14:40:00,109.37,109.37,109.06,109.1,52400.0,80.5016,80.5016,80.2734,80.3028,52400.0
2014-07-31 14:45:00,109.09,109.13,108.86,108.96,61100.0,80.2955,80.3249,80.1262,80.1998,61100.0
2014-07-31 14:50:00,108.95,109.14,108.95,108.98,38700.0,80.1924,80.3323,80.1924,80.2145,38700.0
2014-07-31 14:55:00,108.97,109.08,108.89,108.92,111200.0,80.2071,80.2881,80.1483,80.1703,111200.0
2014-07-31 15:00:00,108.92,109.07,108.88,109.07,57000.0,80.1703,80.2807,80.1409,80.2807,57000.0
2014-07-31 15:05:00,109.06,109.13,108.95,108.97,45400.0,80.2734,80.3249,80.1924,80.2071,45400.0
2014-07-31 15:10:00,108.97,108.97,108.61,108.61,79000.0,80.2071,80.2071,79.9422,79.9422,79000.0
2014-07-31 15:15:00,108.61,108.76,108.6,108.7,66800.0,79.9422,80.0526,79.9348,80.0084,66800.0
2014-07-31 15:20:00,108.7,108.7,108.48,108.63,83800.0,80.0084,80.0084,79.8465,79.9569,83800.0
2014-07-31 15:25:00,108.64,108.65,108.35,108.48,73200.0,79.9642,79.9716,79.7508,79.8465,73200.0
2014-07-31 15:30:00,108.48,108.65,108.44,108.61,85600.0,79.8465,79.9716,79.817,79.9422,85600.0
2014-07-31 15:35:00,108.6,108.74,108.53,108.7,81200.0,79.9348,80.0379,79.8833,80.0084,81200.0
2014-07-31 15:40:00,108.71,108.81,108.63,108.68,152400.0,80.0158,80.0894,79.9569,79.9937,152400.0
2014-07-31 15:45:00,108.68,108.78,108.6,108.74,239100.0,79.9937,80.0673,79.9348,80.0379,239100.0
2014-07-31 15:50:00,108.74,108.74,108.5,108.61,179800.0,80.0379,80.0379,79.8612,79.9422,179800.0
2014-07-31 15:55:00,108.61,108.66,108.39,108.41,431400.0,79.9422,79.979,79.7802,79.795,431400.0
2014-08-01 09:30:00,107.45,107.86,107.03,107.34,242400.0,79.0883,79.3901,78.7792,79.0074,242400.0
2014-08-01 09:35:00,107.35,108.5,107.34,108.48,108700.0,79.0147,79.8612,79.0074,79.8465,108700.0
2014-08-01 09:40:00,108.5,108.76,108.44,108.58,157700.0,79.8612,80.0526,79.817,79.9201,157700.0
2014-08-01 09:45:00,108.57,108.66,108.3,108.37,136600.0,79.9127,79.979,79.714,79.7655,136600.0
2014-08-01 09:50:00,108.37,108.46,108.19,108.41,161500.0,79.7655,79.8318,79.633,79.795,161500.0
2014-08-01 09:55:00,108.42,108.72,108.28,108.63,118800.0,79.8023,80.0231,79.6993,79.9569,118800.0
2014-08-01 10:00:00,108.66,109.08,108.57,109.08,164200.0,79.979,80.2881,79.9127,80.2881,164200.0
2014-08-01 10:05:00,109.09,109.09,108.67,108.83,72700.0,80.2955,80.2955,79.9863,80.1041,72700.0
2014-08-01 10:10:00,108.85,109.0,108.6,108.6,79600.0,80.1188,80.2292,79.9348,79.9348,79600.0
2014-08-01 10:15:00,108.58,108.68,108.14,108.23,81000.0,79.9201,79.9937,79.5962,79.6625,81000.0
2014-08-01 10:20:00,108.23,108.59,108.22,108.56,48300.0,79.6625,79.9274,79.6551,79.9054,48300.0
2014-08-01 10:25:00,108.56,108.58,108.33,108.38,75900.0,79.9054,79.9201,79.7361,79.7729,75900.0
2014-08-01 10:30:00,108.38,108.48,108.16,108.22,46200.0,79.7729,79.8465,79.6109,79.6551,46200.0
2014-08-01 10:35:00,108.21,108.52,108.17,108.42,73700.0,79.6477,79.8759,79.6183,79.8023,73700.0
2014-08-01 10:40:00,108.42,108.55,108.29,108.29,50900.0,79.8023,79.898,79.7066,79.7066,50900.0
2014-08-01 10:45:00,108.3,108.41,108.19,108.2,47600.0,79.714,79.795,79.633,79.6404,47600.0
2014-08-01 10:50:00,108.2,108.39,108.11,108.13,65100.0,79.6404,79.7802,79.5741,79.5889,65100.0
2014-08-01 10:55:00,108.12,108.15,107.95,108.01,62000.0,79.5815,79.6036,79.4564,79.5005,62000.0
2014-08-01 11:00:00,108.0,108.11,107.76,107.76,54200.0,79.4932,79.5741,79.3165,79.3165,54200.0
2014-08-01 11:05:00,107.77,107.87,107.6,107.63,53500.0,79.3239,79.3975,79.1988,79.2208,53500.0
2014-08-01 11:10:00,107.62,107.74,107.43,107.74,71000.0,79.2135,79.3018,79.0736,79.3018,71000.0
2014-08-01 11:15:00,107.74,107.81,107.52,107.61,41400.0,79.3018,79.3533,79.1399,79.2061,41400.0
2014-08-01 11:20:00,107.61,107.86,107.59,107.85,41500.0,79.2061,79.3901,79.1914,79.3828,41500.0
2014-08-01 11:25:00,107.85,107.92,107.61,107.68,45600.0,79.3828,79.4343,79.2061,79.2576,45600.0
2014-08-01 11:30:00,107.72,107.85,107.69,107.79,34900.0,79.2871,79.3828,79.265,79.3386,34900.0
2014-08-01 11:35:00,107.78,107.84,107.45,107.56,42600.0,79.3312,79.3754,79.0883,79.1693,42600.0
2014-08-01 11:40:00,107.5,107.53,107.26,107.28,24900.0,79.1252,79.1472,78.9485,78.9632,24900.0
2014-08-01 11:45:00,107.32,107.5,107.28,107.34,39900.0,78.9927,79.1252,78.9632,79.0074,39900.0
2014-08-01 11:50:00,107.33,107.34,107.07,107.13,73700.0,79.0,79.0074,78.8087,78.8528,73700.0
2014-08-01 11:55:00,107.12,107.18,106.84,106.96,102400.0,78.8455,78.8896,78.6394,78.7277,102400.0
2014-08-01 12:00:00,106.98,107.06,106.89,107.03,109300.0,78.7424,78.8013,78.6762,78.7792,109300.0
2014-08-01 12:05:00,107.04,107.09,107.0,107.05,50000.0,78.7866,78.8234,78.7571,78.7939,50000.0
2014-08-01 12:10:00,107.06,107.24,107.03,107.18,62500.0,78.8013,78.9338,78.7792,78.8896,62500.0
2014-08-01 12:15:00,107.15,107.4,107.1,107.25,61900.0,78.8675,79.0515,78.8307,78.9411,61900.0
2014-08-01 12:20:00,107.25,107.49,107.24,107.43,29700.0,78.9411,79.1178,78.9338,79.0736,29700.0
2014-08-01 12:25:00,107.41,107.43,107.13,107.28,32900.0,79.0589,79.0736,78.8528,78.9632,32900.0
2014-08-01 12:30:00,107.26,107.31,107.11,107.14,39900.0,78.9485,78.9853,78.8381,78.8602,39900.0
2014-08-01 12:35:00,107.15,107.16,106.97,106.97,43700.0,78.8675,78.8749,78.735,78.735,43700.0
2014-08-01 12:40:00,106.96,107.02,106.93,107.02,29000.0,78.7277,78.7718,78.7056,78.7718,29000.0
2014-08-01 12:45:00,107.01,107.05,106.85,106.86,31200.0,78.7645,78.7939,78.6467,78.6541,31200.0
2014-08-01 12:50:00,106.9,107.07,106.84,107.03,53900.0,78.6835,78.8087,78.6394,78.7792,53900.0
2014-08-01 12:55:00,107.04,107.19,106.98,107.1,35200.0,78.7866,78.897,78.7424,78.8307,35200.0
2014-08-01 13:00:00,107.1,107.13,106.91,107.02,36600.0,78.8307,78.8528,78.6909,78.7718,36600.0
2014-08-01 13:05:00,107.03,107.16,106.93,107.15,34700.0,78.7792,78.8749,78.7056,78.8675,34700.0
2014-08-01 13:10:00,107.15,107.26,107.13,107.26,26300.0,78.8675,78.9485,78.8528,78.9485,26300.0
2014-08-01 13:15:00,107.25,107.38,107.12,107.36,39900.0,78.9411,79.0368,78.8455,79.0221,39900.0
2014-08-01 13:20:00,107.38,107.55,107.34,107.43,52100.0,79.0368,79.162,79.0074,79.0736,52100.0
2014-08-01 13:25:00,107.46,107.91,107.36,107.91,50900.0,79.0957,79.4269,79.0221,79.4269,50900.0
2014-08-01 13:30:00,107.91,107.93,107.67,107.9,60000.0,79.4269,79.4417,79.2503,79.4196,60000.0
2014-08-01 13:35:00,107.88,108.09,107.85,108.05,59400.0,79.4049,79.5594,79.3828,79.53,59400.0
2014-08-01 13:40:00,108.07,108.12,107.87,108.12,44000.0,79.5447,79.5815,79.3975,79.5815,44000.0
2014-08-01 13:45:00,108.12,108.2,108.03,108.14,35600.0,79.5815,79.6404,79.5153,79.5962,35600.0
2014-08-01 13:50:00,108.13,108.16,107.99,108.09,30100.0,79.5889,79.6109,79.4858,79.5594,30100.0
2014-08-01 13:55:00,108.09,108.41,108.09,108.35,50600.0,79.5594,79.795,79.5594,79.7508,50600.0
2014-08-01 14:00:00,108.35,108.52,108.27,108.27,47500.0,79.7508,79.8759,79.6919,79.6919,47500.0
2014-08-01 14:05:00,108.3,108.47,108.21,108.42,27500.0,79.714,79.8391,79.6477,79.8023,27500.0
2014-08-01 14:10:00,108.41,108.46,108.23,108.29,32000.0,79.795,79.8318,79.6625,79.7066,32000.0
2014-08-01 14:15:00,108.29,108.38,108.23,108.35,19000.0,79.7066,79.7729,79.6625,79.7508,19000.0
2014-08-01 14:20:00,108.34,108.42,108.28,108.36,44000.0,79.7434,79.8023,79.6993,79.7582,44000.0
2014-08-01 14:25:00,108.34,108.35,108.21,108.22,43900.0,79.7434,79.7508,79.6477,79.6551,43900.0
2014-08-01 14:30:00,108.22,108.4,108.22,108.33,28800.0,79.6551,79.7876,79.6551,79.7361,28800.0
2014-08-01 14:35:00,108.33,108.5,108.28,108.49,25700.0,79.7361,79.8612,79.6993,79.8538,25700.0
2014-08-01 14:40:00,108.51,108.64,108.46,108.64,39600.0,79.8686,79.9642,79.8318,79.9642,39600.0
2014-08-01 14:45:00,108.64,108.64,108.31,108.31,43800.0,79.9642,79.9642,79.7214,79.7214,43800.0
2014-08-01 14:50:00,108.31,108.36,108.1,108.12,31800.0,79.7214,79.7582,79.5668,79.5815,31800.0
2014-08-01 14:55:00,108.13,108.37,108.09,108.36,54200.0,79.5889,79.7655,79.5594,79.7582,54200.0
2014-08-01 15:00:00,108.37,108.43,108.32,108.38,62900.0,79.7655,79.8097,79.7287,79.7729,62900.0
2014-08-01 15:05:00,108.37,108.51,108.34,108.38,48300.0,79.7655,79.8686,79.7434,79.7729,48300.0
2014-08-01 15:10:00,108.38,108.43,108.33,108.36,64400.0,79.7729,79.8097,79.7361,79.7582,64400.0
2014-08-01 15:15:00,108.36,108.54,108.35,108.47,39800.0,79.7582,79.8906,79.7508,79.8391,39800.0
2014-08-01 15:20:00,108.48,108.57,108.44,108.46,37300.0,79.8465,79.9127,79.817,79.8318,37300.0
2014-08-01 15:25:00,108.45,108.47,108.32,108.33,49400.0,79.8244,79.8391,79.7287,79.7361,49400.0
2014-08-01 15:30:00,108.33,108.38,108.25,108.33,80300.0,79.7361,79.7729,79.6772,79.7361,80300.0
2014-08-01 15:35:00,108.35,108.45,108.32,108.36,52300.0,79.7508,79.8244,79.7287,79.7582,52300.0
2014-08-01 15:40:00,108.35,108.4,108.24,108.24,66700.0,79.7508,79.7876,79.6698,79.6698,66700.0
2014-08-01 15:45:00,108.23,108.26,108.09,108.14,119900.0,79.6625,79.6845,79.5594,79.5962,119900.0
2014-08-01 15:50:00,108.14,108.15,107.91,108.11,154300.0,79.5962,79.6036,79.4269,79.5741,154300.0
2014-08-01 15:55:00,108.11,108.12,107.93,107.95,312500.0,79.5741,79.5815,79.4417,79.4564,312500.0
2014-08-04 09:30:00,108.04,108.41,107.79,108.18,129400.0,79.5226,79.795,79.3386,79.6257,129400.0
2014-08-04 09:35:00,108.19,108.37,107.9,108.02,66900.0,79.633,79.7655,79.4196,79.5079,66900.0
2014-08-04 09:40:00,108.03,108.39,108.01,108.29,131000.0,79.5153,79.7802,79.5005,79.7066,131000.0
2014-08-04 09:45:00,108.26,108.32,108.06,108.31,92900.0,79.6845,79.7287,79.5373,79.7214,92900.0
2014-08-04 09:50:00,108.3,108.81,108.25,108.74,66600.0,79.714,80.0894,79.6772,80.0379,66600.0
2014-08-04 09:55:00,108.75,108.78,108.45,108.6,46800.0,80.0452,80.0673,79.8244,79.9348,46800.0
2014-08-04 10:00:00,108.6,108.64,108.38,108.48,60500.0,79.9348,79.9642,79.7729,79.8465,60500.0
2014-08-04 10:05:00,108.5,108.5,108.18,108.34,63300.0,79.8612,79.8612,79.6257,79.7434,63300.0
2014-08-04 10:10:00,108.35,108.41,108.16,108.23,79000.0,79.7508,79.795,79.6109,79.6625,79000.0
2014-08-04 10:15:00,108.2,108.29,107.99,108.01,76600.0,79.6404,79.7066,79.4858,79.5005,76600.0
2014-08-04 10:20:00,108.01,108.33,107.99,108.26,47300.0,79.5005,79.7361,79.4858,79.6845,47300.0
2014-08-04 10:25:00,108.29,108.46,108.23,108.23,43500.0,79.7066,79.8318,79.6625,79.6625,43500.0
2014-08-04 10:30:00,108.24,108.37,108.16,108.17,46500.0,79.6698,79.7655,79.6109,79.6183,46500.0
2014-08-04 10:35:00,108.17,108.19,108.05,108.14,42500.0,79.6183,79.633,79.53,79.5962,42500.0
2014-08-04 10:40:00,108.14,108.25,108.07,108.16,56500.0,79.5962,79.6772,79.5447,79.6109,56500.0
2014-08-04 10:45:00,108.16,108.18,107.99,108.06,54700.0,79.6109,79.6257,79.4858,79.5373,54700.0
2014-08-04 10:50:00,108.04,108.16,107.97,108.1,41900.0,79.5226,79.6109,79.4711,79.5668,41900.0
2014-08-04 10:55:00,108.08,108.09,107.58,107.6,90200.0,79.5521,79.5594,79.184,79.1988,90200.0
2014-08-04 11:00:00,107.57,107.69,107.52,107.57,49800.0,79.1767,79.265,79.1399,79.1767,49800.0
2014-08-04 11:05:00,107.57,107.77,107.56,107.7,85300.0,79.1767,79.3239,79.1693,79.2724,85300.0
2014-08-04 11:10:00,107.7,107.91,107.62,107.87,29500.0,79.2724,79.4269,79.2135,79.3975,29500.0
2014-08-04 11:15:00,107.87,107.93,107.71,107.71,27300.0,79.3975,79.4417,79.2797,79.2797,27300.0
2014-08-04 11:20:00,107.7,107.74,107.63,107.69,57300.0,79.2724,79.3018,79.2208,79.265,57300.0
2014-08-04 11:25:00,107.7,107.77,107.61,107.62,37100.0,79.2724,79.3239,79.2061,79.2135,37100.0
2014-08-04 11:30:00,107.62,107.88,107.55,107.8,66000.0,79.2135,79.4049,79.162,79.346,66000.0
2014-08-04 11:35:00,107.8,107.9,107.75,107.89,49800.0,79.346,79.4196,79.3092,79.4122,49800.0
2014-08-04 11:40:00,107.89,107.91,107.83,107.85,42100.0,79.4122,79.4269,79.368,79.3828,42100.0
2014-08-04 11:45:00,107.8,108.09,107.74,108.06,39100.0,79.346,79.5594,79.3018,79.5373,39100.0
2014-08-04 11:50:00,108.04,108.04,107.87,107.94,39100.0,79.5226,79.5226,79.3975,79.449,39100.0
2014-08-04 11:55:00,107.95,108.1,107.9,108.06,25700.0,79.4564,79.5668,79.4196,79.5373,25700.0
2014-08-04 12:00:00,108.08,108.13,107.98,108.01,29400.0,79.5521,79.5889,79.4785,79.5005,29400.0
2014-08-04 12:05:00,108.01,108.15,108.01,108.14,23300.0,79.5005,79.6036,79.5005,79.5962,23300.0
2014-08-04 12:10:00,108.15,108.24,108.11,108.15,29400.0,79.6036,79.6698,79.5741,79.6036,29400.0
2014-08-04 12:15:00,108.13,108.27,108.05,108.26,25400.0,79.5889,79.6919,79.53,79.6845,25400.0
2014-08-04 12:20:00,108.27,108.47,108.21,108.44,31200.0,79.6919,79.8391,79.6477,79.817,31200.0
2014-08-04 12:25:00,108.43,108.53,108.35,108.52,31300.0,79.8097,79.8833,79.7508,79.8759,31300.0
2014-08-04 12:30:00,108.49,108.53,108.4,108.51,51700.0,79.8538,79.8833,79.7876,79.8686,51700.0
2014-08-04 12:35:00,108.5,108.51,108.42,108.47,45600.0,79.8612,79.8686,79.8023,79.8391,45600.0
2014-08-04 12:40:00,108.48,108.52,108.42,108.5,22900.0,79.8465,79.8759,79.8023,79.8612,22900.0
2014-08-04 12:45:00,108.51,108.58,108.44,108.45,28200.0,79.8686,79.9201,79.817,79.8244,28200.0
2014-08-04 12:50:00,108.46,108.51,108.44,108.5,19100.0,79.8318,79.8686,79.817,79.8612,19100.0
2014-08-04 12:55:00,108.5,108.51,108.44,108.45,13600.0,79.8612,79.8686,79.817,79.8244,13600.0
2014-08-04 13:00:00,108.46,108.49,108.4,108.46,25600.0,79.8318,79.8538,79.7876,79.8318,25600.0
2014-08-04 13:05:00,108.46,108.5,108.41,108.46,26400.0,79.8318,79.8612,79.795,79.8318,26400.0
2014-08-04 13:10:00,108.48,108.48,108.28,108.28,61300.0,79.8465,79.8465,79.6993,79.6993,61300.0
2014-08-04 13:15:00,108.27,108.27,108.09,108.22,97700.0,79.6919,79.6919,79.5594,79.6551,97700.0
2014-08-04 13:20:00,108.23,108.38,108.22,108.32,71900.0,79.6625,79.7729,79.6551,79.7287,71900.0
2014-08-04 13:25:00,108.31,108.41,108.3,108.36,29200.0,79.7214,79.795,79.714,79.7582,29200.0
2014-08-04 13:30:00,108.35,108.55,108.35,108.5,30500.0,79.7508,79.898,79.7508,79.8612,30500.0
2014-08-04 13:35:00,108.52,108.77,108.49,108.77,40500.0,79.8759,80.0599,79.8538,80.0599,40500.0
2014-08-04 13:40:00,108.77,109.21,108.76,109.13,70500.0,80.0599,80.3838,80.0526,80.3249,70500.0
2014-08-04 13:45:00,109.12,109.2,108.97,109.11,64300.0,80.3175,80.3764,80.2071,80.3102,64300.0
2014-08-04 13:50:00,109.1,109.18,108.97,109.0,43000.0,80.3028,80.3617,80.2071,80.2292,43000.0
2014-08-04 13:55:00,109.01,109.12,108.96,109.09,42600.0,80.2366,80.3175,80.1998,80.2955,42600.0
2014-08-04 14:00:00,109.09,109.29,109.09,109.26,50100.0,80.2955,80.4427,80.2955,80.4206,50100.0
2014-08-04 14:05:00,109.25,109.41,109.21,109.22,89600.0,80.4132,80.531,80.3838,80.3912,89600.0
2014-08-04 14:10:00,109.23,109.33,109.18,109.3,81000.0,80.3985,80.4721,80.3617,80.45,81000.0
2014-08-04 14:15:00,109.3,109.43,109.26,109.41,67800.0,80.45,80.5457,80.4206,80.531,67800.0
2014-08-04 14:20:00,109.42,109.61,109.4,109.57,82200.0,80.5384,80.6782,80.5236,80.6488,82200.0
2014-08-04 14:25:00,109.57,109.62,109.52,109.53,60700.0,80.6488,80.6856,80.612,80.6193,60700.0
2014-08-04 14:30:00,109.52,109.58,109.45,109.52,53300.0,80.612,80.6561,80.5604,80.612,53300.0
2014-08-04 14:35:00,109.51,109.72,109.49,109.65,47800.0,80.6046,80.7592,80.5899,80.7077,47800.0
2014-08-04 14:40:00,109.67,109.69,109.51,109.52,33600.0,80.7224,80.7371,80.6046,80.612,33600.0
2014-08-04 14:45:00,109.53,109.73,109.51,109.7,33600.0,80.6193,80.7665,80.6046,80.7445,33600.0
2014-08-04 14:50:00,109.71,109.83,109.6,109.64,67300.0,80.7518,80.8401,80.6709,80.7003,67300.0
2014-08-04 14:55:00,109.63,109.64,109.49,109.5,184600.0,80.6929,80.7003,80.5899,80.5972,184600.0
2014-08-04 15:00:00,109.49,109.58,109.47,109.56,66900.0,80.5899,80.6561,80.5752,80.6414,66900.0
2014-08-04 15:05:00,109.57,109.67,109.54,109.63,42300.0,80.6488,80.7224,80.6267,80.6929,42300.0
2014-08-04 15:10:00,109.64,109.79,109.62,109.78,55800.0,80.7003,80.8107,80.6856,80.8033,55800.0
2014-08-04 15:15:00,109.77,109.83,109.76,109.82,47000.0,80.796,80.8401,80.7886,80.8328,47000.0
2014-08-04 15:20:00,109.83,109.87,109.72,109.77,45100.0,80.8401,80.8696,80.7592,80.796,45100.0
2014-08-04 15:25:00,109.77,109.85,109.76,109.83,55800.0,80.796,80.8549,80.7886,80.8401,55800.0
2014-08-04 15:30:00,109.83,109.91,109.83,109.89,66700.0,80.8401,80.899,80.8401,80.8843,66700.0
2014-08-04 15:35:00,109.88,110.0,109.86,109.98,81900.0,80.8769,80.9653,80.8622,80.9506,81900.0
2014-08-04 15:40:00,109.99,110.05,109.93,109.94,102600.0,80.9579,81.0021,80.9137,80.9211,102600.0
2014-08-04 15:45:00,109.93,109.94,109.79,109.83,137800.0,80.9137,80.9211,80.8107,80.8401,137800.0
2014-08-04 15:50:00,109.83,109.91,109.81,109.84,123600.0,80.8401,80.899,80.8254,80.8475,123600.0
2014-08-04 15:55:00,109.83,109.84,109.67,109.68,258200.0,80.8401,80.8475,80.7224,80.7297,258200.0
2014-08-05 09:30:00,108.89,108.97,108.27,108.35,177600.0,80.1483,80.2071,79.6919,79.7508,177600.0
2014-08-05 09:35:00,108.35,108.69,108.32,108.64,66000.0,79.7508,80.001,79.7287,79.9642,66000.0
2014-08-05 09:40:00,108.58,108.7,108.18,108.4,63500.0,79.9201,80.0084,79.6257,79.7876,63500.0
2014-08-05 09:45:00,108.38,108.4,108.2,108.25,91200.0,79.7729,79.7876,79.6404,79.6772,91200.0
2014-08-05 09:50:00,108.23,108.24,107.97,108.17,221200.0,79.6625,79.6698,79.4711,79.6183,221200.0
2014-08-05 09:55:00,108.17,108.3,108.0,108.09,149400.0,79.6183,79.714,79.4932,79.5594,149400.0
2014-08-05 10:00:00,108.1,108.24,107.99,108.07,115800.0,79.5668,79.6698,79.4858,79.5447,115800.0
2014-08-05 10:05:00,108.08,108.19,108.02,108.13,132400.0,79.5521,79.633,79.5079,79.5889,132400.0
2014-08-05 10:10:00,108.11,108.25,108.09,108.25,79200.0,79.5741,79.6772,79.5594,79.6772,79200.0
2014-08-05 10:15:00,108.25,108.29,108.09,108.16,95000.0,79.6772,79.7066,79.5594,79.6109,95000.0
2014-08-05 10:20:00,108.16,108.27,108.1,108.26,58200.0,79.6109,79.6919,79.5668,79.6845,58200.0
2014-08-05 10:25:00,108.24,108.33,108.2,108.32,40000.0,79.6698,79.7361,79.6404,79.7287,40000.0
2014-08-05 10:30:00,108.28,108.59,108.21,108.48,63600.0,79.6993,79.9274,79.6477,79.8465,63600.0
2014-08-05 10:35:00,108.48,108.48,108.28,108.4,47200.0,79.8465,79.8465,79.6993,79.7876,47200.0
2014-08-05 10:40:00,108.39,108.42,108.19,108.21,65500.0,79.7802,79.8023,79.633,79.6477,65500.0
2014-08-05 10:45:00,108.22,108.33,108.19,108.33,58900.0,79.6551,79.7361,79.633,79.7361,58900.0
2014-08-05 10:50:00,108.32,108.35,108.1,108.21,29500.0,79.7287,79.7508,79.5668,79.6477,29500.0
2014-08-05 10:55:00,108.19,108.23,108.07,108.18,52500.0,79.633,79.6625,79.5447,79.6257,52500.0
2014-08-05 11:00:00,108.18,108.19,108.05,108.09,86700.0,79.6257,79.633,79.53,79.5594,86700.0
2014-08-05 11:05:00,108.06,108.11,107.85,107.91,95900.0,79.5373,79.5741,79.3828,79.4269,95900.0
2014-08-05 11:10:00,107.91,108.14,107.86,108.13,60400.0,79.4269,79.5962,79.3901,79.5889,60400.0
2014-08-05 11:15:00,108.16,108.27,108.1,108.15,32700.0,79.6109,79.6919,79.5668,79.6036,32700.0
2014-08-05 11:20:00,108.14,108.34,108.13,108.19,30800.0,79.5962,79.7434,79.5889,79.633,30800.0
2014-08-05 11:25:00,108.17,108.2,108.01,108.12,48300.0,79.6183,79.6404,79.5005,79.5815,48300.0
2014-08-05 11:30:00,108.11,108.11,107.85,107.93,35400.0,79.5741,79.5741,79.3828,79.4417,35400.0
2014-08-05 11:35:00,107.92,107.92,107.76,107.8,39300.0,79.4343,79.4343,79.3165,79.346,39300.0
2014-08-05 11:40:00,107.78,107.78,107.58,107.59,46600.0,79.3312,79.3312,79.184,79.1914,46600.0
2014-08-05 11:45:00,107.57,107.58,107.12,107.14,109800.0,79.1767,79.184,78.8455,78.8602,109800.0
2014-08-05 11:50:00,107.14,107.33,107.14,107.26,40200.0,78.8602,79.0,78.8602,78.9485,40200.0
2014-08-05 11:55:00,107.26,107.31,107.01,107.05,70800.0,78.9485,78.9853,78.7645,78.7939,70800.0
2014-08-05 12:00:00,107.04,107.28,107.03,107.22,88200.0,78.7866,78.9632,78.7792,78.9191,88200.0
2014-08-05 12:05:00,107.21,107.21,107.08,107.15,125200.0,78.9117,78.9117,78.816,78.8675,125200.0
2014-08-05 12:10:00,107.15,107.39,107.12,107.38,59700.0,78.8675,79.0442,78.8455,79.0368,59700.0
2014-08-05 12:15:00,107.36,107.4,107.24,107.35,38400.0,79.0221,79.0515,78.9338,79.0147,38400.0
2014-08-05 12:20:00,107.35,107.43,107.18,107.2,82200.0,79.0147,79.0736,78.8896,78.9043,82200.0
2014-08-05 12:25:00,107.19,107.25,107.15,107.22,35300.0,78.897,78.9411,78.8675,78.9191,35300.0
2014-08-05 12:30:00,107.21,107.25,107.17,107.18,32600.0,78.9117,78.9411,78.8823,78.8896,32600.0
2014-08-05 12:35:00,107.17,107.19,107.1,107.17,81000.0,78.8823,78.897,78.8307,78.8823,81000.0
2014-08-05 12:40:00,107.15,107.24,107.1,107.15,33000.0,78.8675,78.9338,78.8307,78.8675,33000.0
2014-08-05 12:45:00,107.15,107.25,107.12,107.15,18300.0,78.8675,78.9411,78.8455,78.8675,18300.0
2014-08-05 12:50:00,107.16,107.23,107.14,107.22,17500.0,78.8749,78.9264,78.8602,78.9191,17500.0
2014-08-05 12:55:00,107.23,107.28,107.09,107.25,82100.0,78.9264,78.9632,78.8234,78.9411,82100.0
2014-08-05 13:00:00,107.25,107.28,107.11,107.12,34900.0,78.9411,78.9632,78.8381,78.8455,34900.0
2014-08-05 13:05:00,107.11,107.2,107.11,107.15,64500.0,78.8381,78.9043,78.8381,78.8675,64500.0
2014-08-05 13:10:00,107.16,107.19,107.11,107.16,41100.0,78.8749,78.897,78.8381,78.8749,41100.0
2014-08-05 13:15:00,107.17,107.22,107.11,107.2,43700.0,78.8823,78.9191,78.8381,78.9043,43700.0
2014-08-05 13:20:00,107.23,107.38,107.22,107.32,35900.0,78.9264,79.0368,78.9191,78.9927,35900.0
2014-08-05 13:25:00,107.32,107.48,107.31,107.47,40900.0,78.9927,79.1104,78.9853,79.1031,40900.0
2014-08-05 13:30:00,107.47,107.49,107.39,107.41,31900.0,79.1031,79.1178,79.0442,79.0589,31900.0
2014-08-05 13:35:00,107.41,107.42,106.64,106.68,117100.0,79.0589,79.0663,78.4922,78.5216,117100.0
2014-08-05 13:40:00,106.65,106.89,106.44,106.59,149000.0,78.4995,78.6762,78.3449,78.4553,149000.0
2014-08-05 13:45:00,106.59,106.94,106.55,106.8,96800.0,78.4553,78.713,78.4259,78.6099,96800.0
2014-08-05 13:50:00,106.8,106.97,106.66,106.92,54300.0,78.6099,78.735,78.5069,78.6982,54300.0
2014-08-05 13:55:00,106.93,107.09,106.85,106.86,104500.0,78.7056,78.8234,78.6467,78.6541,104500.0
2014-08-05 14:00:00,106.84,106.92,106.65,106.85,94000.0,78.6394,78.6982,78.4995,78.6467,94000.0
2014-08-05 14:05:00,106.86,106.89,106.44,106.51,125700.0,78.6541,78.6762,78.3449,78.3965,125700.0
2014-08-05 14:10:00,106.51,106.78,106.51,106.75,121200.0,78.3965,78.5952,78.3965,78.5731,121200.0
2014-08-05 14:15:00,106.75,106.82,106.58,106.72,63900.0,78.5731,78.6246,78.448,78.551,63900.0
2014-08-05 14:20:00,106.71,107.0,106.71,106.87,56800.0,78.5437,78.7571,78.5437,78.6614,56800.0
2014-08-05 14:25:00,106.86,107.01,106.8,106.97,47300.0,78.6541,78.7645,78.6099,78.735,47300.0
2014-08-05 14:30:00,106.98,107.14,106.89,106.95,51700.0,78.7424,78.8602,78.6762,78.7203,51700.0
2014-08-05 14:35:00,106.95,107.06,106.9,106.9,43100.0,78.7203,78.8013,78.6835,78.6835,43100.0
2014-08-05 14:40:00,106.89,107.03,106.8,106.93,45900.0,78.6762,78.7792,78.6099,78.7056,45900.0
2014-08-05 14:45:00,106.96,107.03,106.85,106.94,53500.0,78.7277,78.7792,78.6467,78.713,53500.0
2014-08-05 14:50:00,106.95,106.95,106.77,106.82,29900.0,78.7203,78.7203,78.5878,78.6246,29900.0
2014-08-05 14:55:00,106.81,106.97,106.76,106.78,39000.0,78.6173,78.735,78.5805,78.5952,39000.0
2014-08-05 15:00:00,106.76,106.83,106.69,106.69,51000.0,78.5805,78.632,78.529,78.529,51000.0
2014-08-05 15:05:00,106.69,106.75,106.49,106.55,51600.0,78.529,78.5731,78.3817,78.4259,51600.0
2014-08-05 15:10:00,106.55,106.69,106.35,106.48,74600.0,78.4259,78.529,78.2787,78.3744,74600.0
2014-08-05 15:15:00,106.51,106.71,106.46,106.69,99600.0,78.3965,78.5437,78.3597,78.529,99600.0
2014-08-05 15:20:00,106.7,106.89,106.67,106.8,135500.0,78.5363,78.6762,78.5142,78.6099,135500.0
2014-08-05 15:25:00,106.8,106.87,106.65,106.66,84000.0,78.6099,78.6614,78.4995,78.5069,84000.0
2014-08-05 15:30:00,106.67,107.04,106.66,106.98,56800.0,78.5142,78.7866,78.5069,78.7424,56800.0
2014-08-05 15:35:00,106.99,107.18,106.99,107.1,113400.0,78.7498,78.8896,78.7498,78.8307,113400.0
2014-08-05 15:40:00,107.09,107.24,107.01,107.21,78200.0,78.8234,78.9338,78.7645,78.9117,78200.0
2014-08-05 15:45:00,107.22,107.28,107.08,107.18,108300.0,78.9191,78.9632,78.816,78.8896,108300.0
2014-08-05 15:50:00,107.17,107.18,107.04,107.04,104800.0,78.8823,78.8896,78.7866,78.7866,104800.0
2014-08-05 15:55:00,107.05,107.21,107.03,107.06,348400.0,78.7939,78.9117,78.7792,78.8013,348400.0
2014-08-06 09:30:00,106.44,106.86,106.3,106.42,127900.0,78.3449,78.6541,78.2419,78.3302,127900.0
2014-08-06 09:35:00,106.52,107.26,106.44,107.03,83900.0,78.4038,78.9485,78.3449,78.7792,83900.0
2014-08-06 09:40:00,107.07,107.98,107.04,107.81,125400.0,78.8087,79.4785,78.7866,79.3533,125400.0
2014-08-06 09:45:00,107.81,107.92,107.57,107.77,204200.0,79.3533,79.4343,79.1767,79.3239,204200.0
2014-08-06 09:50:00,107.74,107.94,107.63,107.94,164100.0,79.3018,79.449,79.2208,79.449,164100.0
2014-08-06 09:55:00,107.93,108.23,107.72,107.72,142900.0,79.4417,79.6625,79.2871,79.2871,142900.0
2014-08-06 10:00:00,107.73,108.06,107.68,108.03,116700.0,79.2944,79.5373,79.2576,79.5153,116700.0
2014-08-06 10:05:00,108.01,108.25,107.84,108.13,83600.0,79.5005,79.6772,79.3754,79.5889,83600.0
2014-08-06 10:10:00,108.14,108.2,107.99,107.99,60600.0,79.5962,79.6404,79.4858,79.4858,60600.0
2014-08-06 10:15:00,107.99,108.2,107.83,108.04,51700.0,79.4858,79.6404,79.368,79.5226,51700.0
2014-08-06 10:20:00,108.04,108.45,107.99,108.42,73500.0,79.5226,79.8244,79.4858,79.8023,73500.0
2014-08-06 10:25:00,108.42,108.69,108.4,108.69,57500.0,79.8023,80.001,79.7876,80.001,57500.0
2014-08-06 10:30:00,108.7,108.9,108.68,108.87,123700.0,80.0084,80.1556,79.9937,80.1335,123700.0
2014-08-06 10:35:00,108.86,108.86,108.67,108.75,47000.0,80.1262,80.1262,79.9863,80.0452,47000.0
2014-08-06 10:40:00,108.75,108.76,108.46,108.61,60300.0,80.0452,80.0526,79.8318,79.9422,60300.0
2014-08-06 10:45:00,108.61,108.75,108.45,108.49,58200.0,79.9422,80.0452,79.8244,79.8538,58200.0
2014-08-06 10:50:00,108.49,108.6,108.47,108.57,74500.0,79.8538,79.9348,79.8391,79.9127,74500.0
2014-08-06 10:55:00,108.59,108.9,108.51,108.87,150000.0,79.9274,80.1556,79.8686,80.1335,150000.0
2014-08-06 11:00:00,108.87,108.9,108.63,108.65,91400.0,80.1335,80.1556,79.9569,79.9716,91400.0
2014-08-06 11:05:00,108.63,108.83,108.63,108.72,154900.0,79.9569,80.1041,79.9569,80.0231,154900.0
2014-08-06 11:10:00,108.72,108.74,108.47,108.47,99300.0,80.0231,80.0379,79.8391,79.8391,99300.0
2014-08-06 11:15:00,108.48,108.62,108.44,108.62,99700.0,79.8465,79.9495,79.817,79.9495,99700.0
2014-08-06 11:20:00,108.63,108.68,108.51,108.56,50000.0,79.9569,79.9937,79.8686,79.9054,50000.0
2014-08-06 11:25:00,108.58,108.63,108.34,108.41,57700.0,79.9201,79.9569,79.7434,79.795,57700.0
2014-08-06 11:30:00,108.41,108.46,108.33,108.4,39900.0,79.795,79.8318,79.7361,79.7876,39900.0
2014-08-06 11:35:00,108.43,108.59,108.36,108.36,34100.0,79.8097,79.9274,79.7582,79.7582,34100.0
2014-08-06 11:40:00,108.35,108.35,108.19,108.34,32300.0,79.7508,79.7508,79.633,79.7434,32300.0
2014-08-06 11:45:00,108.35,108.42,108.22,108.28,44500.0,79.7508,79.8023,79.6551,79.6993,44500.0
2014-08-06 11:50:00,108.28,108.39,108.19,108.23,42000.0,79.6993,79.7802,79.633,79.6625,42000.0
2014-08-06 11:55:00,108.21,108.26,108.12,108.22,31900.0,79.6477,79.6845,79.5815,79.6551,31900.0
2014-08-06 12:00:00,108.2,108.29,108.15,108.21,54500.0,79.6404,79.7066,79.6036,79.6477,54500.0
2014-08-06 12:05:00,108.21,108.25,108.08,108.13,45800.0,79.6477,79.6772,79.5521,79.5889,45800.0
2014-08-06 12:10:00,108.13,108.18,107.99,108.06,56300.0,79.5889,79.6257,79.4858,79.5373,56300.0
2014-08-06 12:15:00,108.05,108.07,107.78,107.78,54700.0,79.53,79.5447,79.3312,79.3312,54700.0
2014-08-06 12:20:00,107.78,108.24,107.75,108.15,48700.0,79.3312,79.6698,79.3092,79.6036,48700.0
2014-08-06 12:25:00,108.15,108.22,107.98,108.02,26400.0,79.6036,79.6551,79.4785,79.5079,26400.0
2014-08-06 12:30:00,108.02,108.3,108.0,108.25,39900.0,79.5079,79.714,79.4932,79.6772,39900.0
2014-08-06 12:35:00,108.24,108.36,108.21,108.34,26700.0,79.6698,79.7582,79.6477,79.7434,26700.0
2014-08-06 12:40:00,108.3,108.34,108.19,108.33,16000.0,79.714,79.7434,79.633,79.7361,16000.0
2014-08-06 12:45:00,108.37,108.38,108.07,108.1,21400.0,79.7655,79.7729,79.5447,79.5668,21400.0
2014-08-06 12:50:00,108.1,108.28,108.02,108.05,31500.0,79.5668,79.6993,79.5079,79.53,31500.0
2014-08-06 12:55:00,108.07,108.17,107.99,108.04,30700.0,79.5447,79.6183,79.4858,79.5226,30700.0
2014-08-06 13:00:00,108.04,108.25,108.0,108.04,20300.0,79.5226,79.6772,79.4932,79.5226,20300.0
2014-08-06 13:05:00,108.05,108.06,107.97,108.01,25300.0,79.53,79.5373,79.4711,79.5005,25300.0
2014-08-06 13:10:00,108.03,108.1,108.02,108.04,19000.0,79.5153,79.5668,79.5079,79.5226,19000.0
2014-08-06 13:15:00,108.04,108.24,108.03,108.18,21900.0,79.5226,79.6698,79.5153,79.6257,21900.0
2014-08-06 13:20:00,108.19,108.32,108.16,108.28,18500.0,79.633,79.7287,79.6109,79.6993,18500.0
2014-08-06 13:25:00,108.27,108.3,108.14,108.14,16000.0,79.6919,79.714,79.5962,79.5962,16000.0
2014-08-06 13:30:00,108.14,108.19,108.06,108.14,18000.0,79.5962,79.633,79.5373,79.5962,18000.0
2014-08-06 13:35:00,108.14,108.29,108.13,108.22,24000.0,79.5962,79.7066,79.5889,79.6551,24000.0
2014-08-06 13:40:00,108.24,108.24,108.14,108.15,20800.0,79.6698,79.6698,79.5962,79.6036,20800.0
2014-08-06 13:45:00,108.15,108.16,107.98,108.03,38300.0,79.6036,79.6109,79.4785,79.5153,38300.0
2014-08-06 13:50:00,108.03,108.04,107.83,107.84,40500.0,79.5153,79.5226,79.368,79.3754,40500.0
2014-08-06 13:55:00,107.87,107.91,107.8,107.83,32800.0,79.3975,79.4269,79.346,79.368,32800.0
2014-08-06 14:00:00,107.82,107.82,107.69,107.77,42200.0,79.3607,79.3607,79.265,79.3239,42200.0
2014-08-06 14:05:00,107.79,107.88,107.74,107.8,29900.0,79.3386,79.4049,79.3018,79.346,29900.0
2014-08-06 14:10:00,107.81,107.81,107.62,107.71,59600.0,79.3533,79.3533,79.2135,79.2797,59600.0
2014-08-06 14:15:00,107.73,107.88,107.7,107.86,29800.0,79.2944,79.4049,79.2724,79.3901,29800.0
2014-08-06 14:20:00,107.86,107.91,107.82,107.9,38900.0,79.3901,79.4269,79.3607,79.4196,38900.0
2014-08-06 14:25:00,107.9,107.98,107.89,107.97,19700.0,79.4196,79.4785,79.4122,79.4711,19700.0
2014-08-06 14:30:00,107.97,107.98,107.78,107.78,25900.0,79.4711,79.4785,79.3312,79.3312,25900.0
2014-08-06 14:35:00,107.78,107.78,107.65,107.76,48100.0,79.3312,79.3312,79.2356,79.3165,48100.0
2014-08-06 14:40:00,107.75,107.96,107.71,107.96,22500.0,79.3092,79.4637,79.2797,79.4637,22500.0
2014-08-06 14:45:00,107.95,107.99,107.89,107.99,29000.0,79.4564,79.4858,79.4122,79.4858,29000.0
2014-08-06 14:50:00,107.99,108.09,107.97,108.01,35200.0,79.4858,79.5594,79.4711,79.5005,35200.0
2014-08-06 14:55:00,108.01,108.07,107.97,107.99,31900.0,79.5005,79.5447,79.4711,79.4858,31900.0
2014-08-06 15:00:00,107.99,108.11,107.91,108.08,36000.0,79.4858,79.5741,79.4269,79.5521,36000.0
2014-08-06 15:05:00,108.09,108.09,107.98,108.0,29000.0,79.5594,79.5594,79.4785,79.4932,29000.0
2014-08-06 15:10:00,107.99,107.99,107.8,107.8,25000.0,79.4858,79.4858,79.346,79.346,25000.0
2014-08-06 15:15:00,107.8,107.92,107.8,107.9,58300.0,79.346,79.4343,79.346,79.4196,58300.0
2014-08-06 15:20:00,107.89,107.91,107.82,107.9,29300.0,79.4122,79.4269,79.3607,79.4196,29300.0
2014-08-06 15:25:00,107.9,108.0,107.83,107.88,32400.0,79.4196,79.4932,79.368,79.4049,32400.0
2014-08-06 15:30:00,107.87,107.87,107.68,107.69,51400.0,79.3975,79.3975,79.2576,79.265,51400.0
2014-08-06 15:35:00,107.69,107.7,107.61,107.64,37700.0,79.265,79.2724,79.2061,79.2282,37700.0
2014-08-06 15:40:00,107.64,107.69,107.59,107.66,59700.0,79.2282,79.265,79.1914,79.2429,59700.0
2014-08-06 15:45:00,107.63,107.66,107.53,107.54,83500.0,79.2208,79.2429,79.1472,79.1546,83500.0
2014-08-06 15:50:00,107.55,107.62,107.5,107.5,140400.0,79.162,79.2135,79.1252,79.1252,140400.0
2014-08-06 15:55:00,107.5,107.59,107.49,107.57,150800.0,79.1252,79.1914,79.1178,79.1767,150800.0
2014-08-07 09:30:00,107.97,108.62,107.97,108.28,116400.0,79.4711,79.9495,79.4711,79.6993,116400.0
2014-08-07 09:35:00,108.25,108.25,107.92,108.0,52000.0,79.6772,79.6772,79.4343,79.4932,52000.0
2014-08-07 09:40:00,108.03,108.18,107.8,108.07,46400.0,79.5153,79.6257,79.346,79.5447,46400.0
2014-08-07 09:45:00,108.07,108.07,107.65,107.84,40400.0,79.5447,79.5447,79.2356,79.3754,40400.0
2014-08-07 09:50:00,107.84,108.21,107.75,108.08,31600.0,79.3754,79.6477,79.3092,79.5521,31600.0
2014-08-07 09:55:00,108.17,108.19,107.9,108.15,36100.0,79.6183,79.633,79.4196,79.6036,36100.0
2014-08-07 10:00:00,108.16,108.28,108.0,108.12,72300.0,79.6109,79.6993,79.4932,79.5815,72300.0
2014-08-07 10:05:00,108.12,108.44,108.07,108.36,60300.0,79.5815,79.817,79.5447,79.7582,60300.0
2014-08-07 10:10:00,108.36,108.41,108.16,108.33,61000.0,79.7582,79.795,79.6109,79.7361,61000.0
2014-08-07 10:15:00,108.35,108.35,108.1,108.1,46900.0,79.7508,79.7508,79.5668,79.5668,46900.0
2014-08-07 10:20:00,108.11,108.34,108.11,108.33,39800.0,79.5741,79.7434,79.5741,79.7361,39800.0
2014-08-07 10:25:00,108.33,108.42,108.21,108.27,37200.0,79.7361,79.8023,79.6477,79.6919,37200.0
2014-08-07 10:30:00,108.29,108.42,108.23,108.42,46200.0,79.7066,79.8023,79.6625,79.8023,46200.0
2014-08-07 10:35:00,108.42,108.49,108.4,108.42,46400.0,79.8023,79.8538,79.7876,79.8023,46400.0
2014-08-07 10:40:00,108.43,108.47,108.13,108.2,68200.0,79.8097,79.8391,79.5889,79.6404,68200.0
2014-08-07 10:45:00,108.2,108.22,108.01,108.01,71600.0,79.6404,79.6551,79.5005,79.5005,71600.0
2014-08-07 10:50:00,108.02,108.05,107.63,107.78,46200.0,79.5079,79.53,79.2208,79.3312,46200.0
2014-08-07 10:55:00,107.79,108.15,107.77,108.05,28400.0,79.3386,79.6036,79.3239,79.53,28400.0
2014-08-07 11:00:00,108.04,108.04,107.79,107.86,35800.0,79.5226,79.5226,79.3386,79.3901,35800.0
2014-08-07 11:05:00,107.85,107.88,107.63,107.88,58000.0,79.3828,79.4049,79.2208,79.4049,58000.0
2014-08-07 11:10:00,107.88,107.88,107.64,107.68,32900.0,79.4049,79.4049,79.2282,79.2576,32900.0
2014-08-07 11:15:00,107.67,107.92,107.56,107.89,38600.0,79.2503,79.4343,79.1693,79.4122,38600.0
2014-08-07 11:20:00,107.89,108.01,107.83,107.98,31100.0,79.4122,79.5005,79.368,79.4785,31100.0
2014-08-07 11:25:00,107.98,108.01,107.73,107.73,21900.0,79.4785,79.5005,79.2944,79.2944,21900.0
2014-08-07 11:30:00,107.74,107.93,107.67,107.84,27400.0,79.3018,79.4417,79.2503,79.3754,27400.0
2014-08-07 11:35:00,107.82,107.93,107.74,107.83,13900.0,79.3607,79.4417,79.3018,79.368,13900.0
2014-08-07 11:40:00,107.82,107.82,107.61,107.72,12800.0,79.3607,79.3607,79.2061,79.2871,12800.0
2014-08-07 11:45:00,107.71,107.71,107.44,107.57,46500.0,79.2797,79.2797,79.081,79.1767,46500.0
2014-08-07 11:50:00,107.56,107.68,107.38,107.41,32800.0,79.1693,79.2576,79.0368,79.0589,32800.0
2014-08-07 11:55:00,107.42,107.66,107.32,107.66,28400.0,79.0663,79.2429,78.9927,79.2429,28400.0
2014-08-07 12:00:00,107.64,107.64,107.39,107.44,46700.0,79.2282,79.2282,79.0442,79.081,46700.0
2014-08-07 12:05:00,107.46,107.48,107.32,107.45,16800.0,79.0957,79.1104,78.9927,79.0883,16800.0
2014-08-07 12:10:00,107.45,107.45,107.2,107.22,49600.0,79.0883,79.0883,78.9043,78.9191,49600.0
2014-08-07 12:15:00,107.22,107.24,106.84,106.92,80500.0,78.9191,78.9338,78.6394,78.6982,80500.0
2014-08-07 12:20:00,106.93,107.09,106.85,107.08,31600.0,78.7056,78.8234,78.6467,78.816,31600.0
2014-08-07 12:25:00,107.06,107.18,106.94,106.98,80500.0,78.8013,78.8896,78.713,78.7424,80500.0
2014-08-07 12:30:00,106.97,107.02,106.8,106.96,35100.0,78.735,78.7718,78.6099,78.7277,35100.0
2014-08-07 12:35:00,106.96,106.96,106.6,106.75,56600.0,78.7277,78.7277,78.4627,78.5731,56600.0
2014-08-07 12:40:00,106.77,107.0,106.72,106.97,29300.0,78.5878,78.7571,78.551,78.735,29300.0
2014-08-07 12:45:00,107.0,107.17,106.92,107.16,21400.0,78.7571,78.8823,78.6982,78.8749,21400.0
2014-08-07 12:50:00,107.18,107.18,107.0,107.07,30800.0,78.8896,78.8896,78.7571,78.8087,30800.0
2014-08-07 12:55:00,107.09,107.14,106.97,106.97,48200.0,78.8234,78.8602,78.735,78.735,48200.0
2014-08-07 13:00:00,106.98,107.2,106.94,107.12,64500.0,78.7424,78.9043,78.713,78.8455,64500.0
2014-08-07 13:05:00,107.12,107.22,107.09,107.2,62200.0,78.8455,78.9191,78.8234,78.9043,62200.0
2014-08-07 13:10:00,107.21,107.27,107.11,107.13,45100.0,78.9117,78.9559,78.8381,78.8528,45100.0
2014-08-07 13:15:00,107.12,107.28,107.12,107.25,30400.0,78.8455,78.9632,78.8455,78.9411,30400.0
2014-08-07 13:20:00,107.24,107.24,107.07,107.13,20300.0,78.9338,78.9338,78.8087,78.8528,20300.0
2014-08-07 13:25:00,107.15,107.31,107.11,107.19,31300.0,78.8675,78.9853,78.8381,78.897,31300.0
2014-08-07 13:30:00,107.21,107.32,107.19,107.19,58500.0,78.9117,78.9927,78.897,78.897,58500.0
2014-08-07 13:35:00,107.19,107.45,107.13,107.45,30500.0,78.897,79.0883,78.8528,79.0883,30500.0
2014-08-07 13:40:00,107.45,107.51,107.29,107.46,40900.0,79.0883,79.1325,78.9706,79.0957,40900.0
2014-08-07 13:45:00,107.47,107.47,107.31,107.38,21100.0,79.1031,79.1031,78.9853,79.0368,21100.0
2014-08-07 13:50:00,107.4,107.43,107.26,107.26,30700.0,79.0515,79.0736,78.9485,78.9485,30700.0
2014-08-07 13:55:00,107.26,107.45,107.23,107.45,27900.0,78.9485,79.0883,78.9264,79.0883,27900.0
2014-08-07 14:00:00,107.43,107.43,107.15,107.22,48300.0,79.0736,79.0736,78.8675,78.9191,48300.0
2014-08-07 14:05:00,107.23,107.27,107.15,107.21,31500.0,78.9264,78.9559,78.8675,78.9117,31500.0
2014-08-07 14:10:00,107.21,107.24,107.14,107.21,32700.0,78.9117,78.9338,78.8602,78.9117,32700.0
2014-08-07 14:15:00,107.19,107.24,106.94,107.04,42400.0,78.897,78.9338,78.713,78.7866,42400.0
2014-08-07 14:20:00,107.03,107.11,106.93,107.08,30300.0,78.7792,78.8381,78.7056,78.816,30300.0
2014-08-07 14:25:00,107.08,107.1,106.98,107.03,41200.0,78.816,78.8307,78.7424,78.7792,41200.0
2014-08-07 14:30:00,107.02,107.08,106.95,107.02,48100.0,78.7718,78.816,78.7203,78.7718,48100.0
2014-08-07 14:35:00,107.02,107.09,106.97,107.01,25700.0,78.7718,78.8234,78.735,78.7645,25700.0
2014-08-07 14:40:00,107.02,107.18,107.02,107.06,30100.0,78.7718,78.8896,78.7718,78.8013,30100.0
2014-08-07 14:45:00,107.06,107.19,107.05,107.17,24100.0,78.8013,78.897,78.7939,78.8823,24100.0
2014-08-07 14:50:00,107.18,107.28,107.12,107.12,49100.0,78.8896,78.9632,78.8455,78.8455,49100.0
2014-08-07 14:55:00,107.12,107.12,106.86,106.92,50400.0,78.8455,78.8455,78.6541,78.6982,50400.0
2014-08-07 15:00:00,106.92,107.01,106.88,106.97,70000.0,78.6982,78.7645,78.6688,78.735,70000.0
2014-08-07 15:05:00,106.99,107.05,106.7,106.78,76000.0,78.7498,78.7939,78.5363,78.5952,76000.0
2014-08-07 15:10:00,106.8,106.95,106.78,106.81,39000.0,78.6099,78.7203,78.5952,78.6173,39000.0
2014-08-07 15:15:00,106.81,106.89,106.64,106.88,56500.0,78.6173,78.6762,78.4922,78.6688,56500.0
2014-08-07 15:20:00,106.86,106.86,106.66,106.73,46100.0,78.6541,78.6541,78.5069,78.5584,46100.0
2014-08-07 15:25:00,106.74,106.83,106.68,106.82,41600.0,78.5658,78.632,78.5216,78.6246,41600.0
2014-08-07 15:30:00,106.81,106.83,106.71,106.75,63300.0,78.6173,78.632,78.5437,78.5731,63300.0
2014-08-07 15:35:00,106.77,106.95,106.68,106.88,76700.0,78.5878,78.7203,78.5216,78.6688,76700.0
2014-08-07 15:40:00,106.89,107.0,106.86,106.91,72200.0,78.6762,78.7571,78.6541,78.6909,72200.0
2014-08-07 15:45:00,106.92,107.01,106.89,107.0,86400.0,78.6982,78.7645,78.6762,78.7571,86400.0
2014-08-07 15:50:00,106.99,107.11,106.99,107.11,140500.0,78.7498,78.8381,78.7498,78.8381,140500.0
2014-08-07 15:55:00,107.11,107.18,106.98,107.0,193600.0,78.8381,78.8896,78.7424,78.7571,193600.0
2014-08-08 09:30:00,107.25,107.88,107.2,107.88,102100.0,78.9411,79.4049,78.9043,79.4049,102100.0
2014-08-08 09:35:00,107.88,108.17,107.8,108.06,61800.0,79.4049,79.6183,79.346,79.5373,61800.0
2014-08-08 09:40:00,108.04,108.04,107.35,107.42,59400.0,79.5226,79.5226,79.0147,79.0663,59400.0
2014-08-08 09:45:00,107.44,107.83,107.35,107.83,37300.0,79.081,79.368,79.0147,79.368,37300.0
2014-08-08 09:50:00,107.84,107.94,107.74,107.86,27400.0,79.3754,79.449,79.3018,79.3901,27400.0
2014-08-08 09:55:00,107.86,108.12,107.8,107.87,59300.0,79.3901,79.5815,79.346,79.3975,59300.0
2014-08-08 10:00:00,107.83,107.9,107.68,107.88,71600.0,79.368,79.4196,79.2576,79.4049,71600.0
2014-08-08 10:05:00,107.9,108.16,107.88,108.1,73200.0,79.4196,79.6109,79.4049,79.5668,73200.0
2014-08-08 10:10:00,108.1,108.11,107.84,107.85,58700.0,79.5668,79.5741,79.3754,79.3828,58700.0
2014-08-08 10:15:00,107.87,107.9,107.66,107.67,60900.0,79.3975,79.4196,79.2429,79.2503,60900.0
2014-08-08 10:20:00,107.68,107.75,107.5,107.56,46800.0,79.2576,79.3092,79.1252,79.1693,46800.0
2014-08-08 10:25:00,107.58,107.62,107.36,107.5,49300.0,79.184,79.2135,79.0221,79.1252,49300.0
2014-08-08 10:30:00,107.48,107.67,107.41,107.51,28200.0,79.1104,79.2503,79.0589,79.1325,28200.0
2014-08-08 10:35:00,107.52,107.71,107.45,107.62,29400.0,79.1399,79.2797,79.0883,79.2135,29400.0
2014-08-08 10:40:00,107.62,107.9,107.62,107.73,31600.0,79.2135,79.4196,79.2135,79.2944,31600.0
2014-08-08 10:45:00,107.73,107.94,107.66,107.71,47900.0,79.2944,79.449,79.2429,79.2797,47900.0
2014-08-08 10:50:00,107.71,107.77,107.67,107.72,26700.0,79.2797,79.3239,79.2503,79.2871,26700.0
2014-08-08 10:55:00,107.71,107.71,107.55,107.61,35900.0,79.2797,79.2797,79.162,79.2061,35900.0
2014-08-08 11:00:00,107.61,107.68,107.49,107.68,32100.0,79.2061,79.2576,79.1178,79.2576,32100.0
2014-08-08 11:05:00,107.69,107.87,107.69,107.78,46300.0,79.265,79.3975,79.265,79.3312,46300.0
2014-08-08 11:10:00,107.79,107.92,107.79,107.79,31800.0,79.3386,79.4343,79.3386,79.3386,31800.0
2014-08-08 11:15:00,107.78,107.82,107.71,107.77,20600.0,79.3312,79.3607,79.2797,79.3239,20600.0
2014-08-08 11:20:00,107.75,107.78,107.63,107.72,31000.0,79.3092,79.3312,79.2208,79.2871,31000.0
2014-08-08 11:25:00,107.75,107.86,107.73,107.78,37100.0,79.3092,79.3901,79.2944,79.3312,37100.0
2014-08-08 11:30:00,107.79,107.83,107.68,107.73,34900.0,79.3386,79.368,79.2576,79.2944,34900.0
2014-08-08 11:35:00,107.71,107.72,107.59,107.68,12100.0,79.2797,79.2871,79.1914,79.2576,12100.0
2014-08-08 11:40:00,107.7,107.73,107.59,107.62,28100.0,79.2724,79.2944,79.1914,79.2135,28100.0
2014-08-08 11:45:00,107.61,107.68,107.56,107.66,22200.0,79.2061,79.2576,79.1693,79.2429,22200.0
2014-08-08 11:50:00,107.68,107.74,107.6,107.74,10700.0,79.2576,79.3018,79.1988,79.3018,10700.0
2014-08-08 11:55:00,107.72,107.8,107.69,107.71,23600.0,79.2871,79.346,79.265,79.2797,23600.0
2014-08-08 12:00:00,107.73,107.81,107.69,107.69,11800.0,79.2944,79.3533,79.265,79.265,11800.0
2014-08-08 12:05:00,107.71,107.77,107.61,107.66,16200.0,79.2797,79.3239,79.2061,79.2429,16200.0
2014-08-08 12:10:00,107.66,107.76,107.65,107.74,11600.0,79.2429,79.3165,79.2356,79.3018,11600.0
2014-08-08 12:15:00,107.76,107.79,107.6,107.65,18700.0,79.3165,79.3386,79.1988,79.2356,18700.0
2014-08-08 12:20:00,107.65,107.7,107.63,107.65,31400.0,79.2356,79.2724,79.2208,79.2356,31400.0
2014-08-08 12:25:00,107.65,107.67,107.51,107.54,35200.0,79.2356,79.2503,79.1325,79.1546,35200.0
2014-08-08 12:30:00,107.55,107.6,107.49,107.59,26900.0,79.162,79.1988,79.1178,79.1914,26900.0
2014-08-08 12:35:00,107.6,107.67,107.53,107.67,60600.0,79.1988,79.2503,79.1472,79.2503,60600.0
2014-08-08 12:40:00,107.66,107.67,107.6,107.64,30500.0,79.2429,79.2503,79.1988,79.2282,30500.0
2014-08-08 12:45:00,107.63,107.67,107.54,107.54,46100.0,79.2208,79.2503,79.1546,79.1546,46100.0
2014-08-08 12:50:00,107.57,107.64,107.56,107.62,14700.0,79.1767,79.2282,79.1693,79.2135,14700.0
2014-08-08 12:55:00,107.63,107.67,107.57,107.59,16900.0,79.2208,79.2503,79.1767,79.1914,16900.0
2014-08-08 13:00:00,107.59,107.65,107.57,107.63,25300.0,79.1914,79.2356,79.1767,79.2208,25300.0
2014-08-08 13:05:00,107.64,107.67,107.48,107.56,44600.0,79.2282,79.2503,79.1104,79.1693,44600.0
2014-08-08 13:10:00,107.59,107.69,107.51,107.68,34700.0,79.1914,79.265,79.1325,79.2576,34700.0
2014-08-08 13:15:00,107.69,108.09,107.65,108.09,125900.0,79.265,79.5594,79.2356,79.5594,125900.0
2014-08-08 13:20:00,108.1,108.15,108.05,108.08,46100.0,79.5668,79.6036,79.53,79.5521,46100.0
2014-08-08 13:25:00,108.08,108.4,108.08,108.29,61000.0,79.5521,79.7876,79.5521,79.7066,61000.0
2014-08-08 13:30:00,108.3,108.37,108.22,108.3,41700.0,79.714,79.7655,79.6551,79.714,41700.0
2014-08-08 13:35:00,108.32,108.37,108.22,108.29,17100.0,79.7287,79.7655,79.6551,79.7066,17100.0
2014-08-08 13:40:00,108.29,108.47,108.26,108.41,34800.0,79.7066,79.8391,79.6845,79.795,34800.0
2014-08-08 13:45:00,108.41,108.42,108.25,108.28,35800.0,79.795,79.8023,79.6772,79.6993,35800.0
2014-08-08 13:50:00,108.3,108.35,108.16,108.17,34100.0,79.714,79.7508,79.6109,79.6183,34100.0
2014-08-08 13:55:00,108.14,108.28,108.14,108.27,24700.0,79.5962,79.6993,79.5962,79.6919,24700.0
2014-08-08 14:00:00,108.29,108.34,108.22,108.34,24400.0,79.7066,79.7434,79.6551,79.7434,24400.0
2014-08-08 14:05:00,108.33,108.41,108.29,108.33,22900.0,79.7361,79.795,79.7066,79.7361,22900.0
2014-08-08 14:10:00,108.34,108.35,108.19,108.25,29600.0,79.7434,79.7508,79.633,79.6772,29600.0
2014-08-08 14:15:00,108.25,108.25,108.14,108.23,24600.0,79.6772,79.6772,79.5962,79.6625,24600.0
2014-08-08 14:20:00,108.23,108.26,108.15,108.23,27400.0,79.6625,79.6845,79.6036,79.6625,27400.0
2014-08-08 14:25:00,108.23,108.27,108.14,108.24,28300.0,79.6625,79.6919,79.5962,79.6698,28300.0
2014-08-08 14:30:00,108.22,108.27,108.17,108.19,33700.0,79.6551,79.6919,79.6183,79.633,33700.0
2014-08-08 14:35:00,108.17,108.28,108.16,108.25,60000.0,79.6183,79.6993,79.6109,79.6772,60000.0
2014-08-08 14:40:00,108.26,108.26,108.13,108.17,40400.0,79.6845,79.6845,79.5889,79.6183,40400.0
2014-08-08 14:45:00,108.18,108.25,108.13,108.24,30600.0,79.6257,79.6772,79.5889,79.6698,30600.0
2014-08-08 14:50:00,108.23,108.24,108.17,108.2,43300.0,79.6625,79.6698,79.6183,79.6404,43300.0
2014-08-08 14:55:00,108.19,108.21,108.12,108.18,46500.0,79.633,79.6477,79.5815,79.6257,46500.0
2014-08-08 15:00:00,108.17,108.18,108.1,108.11,47200.0,79.6183,79.6257,79.5668,79.5741,47200.0
2014-08-08 15:05:00,108.11,108.16,108.09,108.12,45600.0,79.5741,79.6109,79.5594,79.5815,45600.0
2014-08-08 15:10:00,108.13,108.2,108.03,108.15,47800.0,79.5889,79.6404,79.5153,79.6036,47800.0
2014-08-08 15:15:00,108.16,108.25,108.14,108.23,28700.0,79.6109,79.6772,79.5962,79.6625,28700.0
2014-08-08 15:20:00,108.23,108.34,108.19,108.34,33900.0,79.6625,79.7434,79.633,79.7434,33900.0
2014-08-08 15:25:00,108.34,108.47,108.28,108.44,38300.0,79.7434,79.8391,79.6993,79.817,38300.0
2014-08-08 15:30:00,108.44,108.47,108.37,108.37,60000.0,79.817,79.8391,79.7655,79.7655,60000.0
2014-08-08 15:35:00,108.39,108.41,108.31,108.35,51700.0,79.7802,79.795,79.7214,79.7508,51700.0
2014-08-08 15:40:00,108.35,108.4,108.32,108.35,93800.0,79.7508,79.7876,79.7287,79.7508,93800.0
2014-08-08 15:45:00,108.36,108.37,108.26,108.3,91100.0,79.7582,79.7655,79.6845,79.714,91100.0
2014-08-08 15:50:00,108.3,108.37,108.29,108.35,115000.0,79.714,79.7655,79.7066,79.7508,115000.0
2014-08-08 15:55:00,108.35,108.48,108.33,108.37,198400.0,79.7508,79.8465,79.7361,79.7655,198400.0
2014-08-11 09:30:00,108.97,109.02,108.52,108.79,153200.0,80.2071,80.2439,79.8759,80.0747,153200.0
2014-08-11 09:35:00,108.79,109.14,108.76,109.0,83500.0,80.0747,80.3323,80.0526,80.2292,83500.0
2014-08-11 09:40:00,108.99,109.09,108.81,108.84,104000.0,80.2219,80.2955,80.0894,80.1115,104000.0
2014-08-11 09:45:00,108.87,109.02,108.84,108.98,46700.0,80.1335,80.2439,80.1115,80.2145,46700.0
2014-08-11 09:50:00,109.0,109.4,109.0,109.35,54600.0,80.2292,80.5236,80.2292,80.4868,54600.0
2014-08-11 09:55:00,109.35,109.39,109.17,109.23,67300.0,80.4868,80.5163,80.3544,80.3985,67300.0
2014-08-11 10:00:00,109.24,109.26,109.05,109.12,58700.0,80.4059,80.4206,80.266,80.3175,58700.0
2014-08-11 10:05:00,109.15,109.47,109.13,109.45,76300.0,80.3396,80.5752,80.3249,80.5604,76300.0
2014-08-11 10:10:00,109.45,109.61,109.41,109.48,92600.0,80.5604,80.6782,80.531,80.5825,92600.0
2014-08-11 10:15:00,109.48,109.66,109.42,109.61,66600.0,80.5825,80.715,80.5384,80.6782,66600.0
2014-08-11 10:20:00,109.6,109.82,109.6,109.71,96500.0,80.6709,80.8328,80.6709,80.7518,96500.0
2014-08-11 10:25:00,109.7,109.72,109.57,109.66,45800.0,80.7445,80.7592,80.6488,80.715,45800.0
2014-08-11 10:30:00,109.65,109.71,109.53,109.71,37600.0,80.7077,80.7518,80.6193,80.7518,37600.0
2014-08-11 10:35:00,109.71,109.9,109.7,109.88,50400.0,80.7518,80.8917,80.7445,80.8769,50400.0
2014-08-11 10:40:00,109.87,109.97,109.73,109.92,78800.0,80.8696,80.9432,80.7665,80.9064,78800.0
2014-08-11 10:45:00,109.93,110.06,109.82,110.06,68100.0,80.9137,81.0094,80.8328,81.0094,68100.0
2014-08-11 10:50:00,110.04,110.14,109.9,110.13,84900.0,80.9947,81.0683,80.8917,81.061,84900.0
2014-08-11 10:55:00,110.11,110.12,110.0,110.03,60100.0,81.0462,81.0536,80.9653,80.9874,60100.0
2014-08-11 11:00:00,110.01,110.07,109.98,110.06,70400.0,80.9726,81.0168,80.9506,81.0094,70400.0
2014-08-11 11:05:00,110.07,110.12,110.01,110.09,94800.0,81.0168,81.0536,80.9726,81.0315,94800.0
2014-08-11 11:10:00,110.08,110.22,109.98,110.02,77500.0,81.0242,81.1272,80.9506,80.98,77500.0
2014-08-11 11:15:00,110.04,110.23,110.02,110.22,73100.0,80.9947,81.1346,80.98,81.1272,73100.0
2014-08-11 11:20:00,110.21,110.33,110.09,110.28,128200.0,81.1198,81.2082,81.0315,81.1714,128200.0
2014-08-11 11:25:00,110.28,110.34,110.16,110.25,111400.0,81.1714,81.2155,81.083,81.1493,111400.0
2014-08-11 11:30:00,110.26,110.35,110.11,110.11,112300.0,81.1566,81.2229,81.0462,81.0462,112300.0
2014-08-11 11:35:00,110.1,110.1,109.93,109.93,56000.0,81.0389,81.0389,80.9137,80.9137,56000.0
2014-08-11 11:40:00,109.95,110.08,109.93,109.99,29400.0,80.9285,81.0242,80.9137,80.9579,29400.0
2014-08-11 11:45:00,110.0,110.12,109.99,110.07,136600.0,80.9653,81.0536,80.9579,81.0168,136600.0
2014-08-11 11:50:00,110.08,110.11,110.03,110.07,31000.0,81.0242,81.0462,80.9874,81.0168,31000.0
2014-08-11 11:55:00,110.06,110.09,109.87,109.92,56200.0,81.0094,81.0315,80.8696,80.9064,56200.0
2014-08-11 12:00:00,109.92,109.95,109.72,109.77,44400.0,80.9064,80.9285,80.7592,80.796,44400.0
2014-08-11 12:05:00,109.78,109.82,109.7,109.71,39400.0,80.8033,80.8328,80.7445,80.7518,39400.0
2014-08-11 12:10:00,109.71,109.89,109.67,109.79,32600.0,80.7518,80.8843,80.7224,80.8107,32600.0
2014-08-11 12:15:00,109.76,109.82,109.72,109.79,17800.0,80.7886,80.8328,80.7592,80.8107,17800.0
2014-08-11 12:20:00,109.8,109.89,109.75,109.85,19200.0,80.8181,80.8843,80.7813,80.8549,19200.0
2014-08-11 12:25:00,109.84,109.89,109.75,109.75,15100.0,80.8475,80.8843,80.7813,80.7813,15100.0
2014-08-11 12:30:00,109.74,109.8,109.69,109.76,23800.0,80.7739,80.8181,80.7371,80.7886,23800.0
2014-08-11 12:35:00,109.75,109.86,109.73,109.76,19600.0,80.7813,80.8622,80.7665,80.7886,19600.0
2014-08-11 12:40:00,109.76,109.92,109.74,109.91,21900.0,80.7886,80.9064,80.7739,80.899,21900.0
2014-08-11 12:45:00,109.9,109.92,109.78,109.83,23900.0,80.8917,80.9064,80.8033,80.8401,23900.0
2014-08-11 12:50:00,109.83,109.86,109.76,109.83,17700.0,80.8401,80.8622,80.7886,80.8401,17700.0
2014-08-11 12:55:00,109.83,109.84,109.72,109.74,19800.0,80.8401,80.8475,80.7592,80.7739,19800.0
2014-08-11 13:00:00,109.73,109.84,109.71,109.81,37000.0,80.7665,80.8475,80.7518,80.8254,37000.0
2014-08-11 13:05:00,109.81,110.0,109.81,109.94,17300.0,80.8254,80.9653,80.8254,80.9211,17300.0
2014-08-11 13:10:00,109.95,110.01,109.9,109.98,18100.0,80.9285,80.9726,80.8917,80.9506,18100.0
2014-08-11 13:15:00,109.96,109.97,109.82,109.89,19300.0,80.9358,80.9432,80.8328,80.8843,19300.0
2014-08-11 13:20:00,109.89,109.89,109.71,109.72,46900.0,80.8843,80.8843,80.7518,80.7592,46900.0
2014-08-11 13:25:00,109.72,109.74,109.63,109.65,61400.0,80.7592,80.7739,80.6929,80.7077,61400.0
2014-08-11 13:30:00,109.64,109.74,109.64,109.7,47600.0,80.7003,80.7739,80.7003,80.7445,47600.0
2014-08-11 13:35:00,109.71,109.83,109.7,109.76,30900.0,80.7518,80.8401,80.7445,80.7886,30900.0
2014-08-11 13:40:00,109.75,109.78,109.7,109.75,36500.0,80.7813,80.8033,80.7445,80.7813,36500.0
2014-08-11 13:45:00,109.74,109.87,109.63,109.85,38700.0,80.7739,80.8696,80.6929,80.8549,38700.0
2014-08-11 13:50:00,109.86,109.91,109.63,109.72,68000.0,80.8622,80.899,80.6929,80.7592,68000.0
2014-08-11 13:55:00,109.73,109.73,109.48,109.63,53700.0,80.7665,80.7665,80.5825,80.6929,53700.0
2014-08-11 14:00:00,109.63,109.64,109.38,109.47,116100.0,80.6929,80.7003,80.5089,80.5752,116100.0
2014-08-11 14:05:00,109.48,109.57,109.42,109.57,27000.0,80.5825,80.6488,80.5384,80.6488,27000.0
2014-08-11 14:10:00,109.57,109.61,109.46,109.47,42000.0,80.6488,80.6782,80.5678,80.5752,42000.0
2014-08-11 14:15:00,109.46,109.65,109.45,109.6,28400.0,80.5678,80.7077,80.5604,80.6709,28400.0
2014-08-11 14:20:00,109.58,109.59,109.49,109.58,31900.0,80.6561,80.6635,80.5899,80.6561,31900.0
2014-08-11 14:25:00,109.61,109.61,109.41,109.41,38500.0,80.6782,80.6782,80.531,80.531,38500.0
2014-08-11 14:30:00,109.41,109.41,109.29,109.3,47900.0,80.531,80.531,80.4427,80.45,47900.0
2014-08-11 14:35:00,109.3,109.43,109.21,109.28,50300.0,80.45,80.5457,80.3838,80.4353,50300.0
2014-08-11 14:40:00,109.27,109.36,109.23,109.33,54800.0,80.428,80.4942,80.3985,80.4721,54800.0
2014-08-11 14:45:00,109.33,109.39,109.31,109.37,34700.0,80.4721,80.5163,80.4574,80.5016,34700.0
2014-08-11 14:50:00,109.38,109.38,109.26,109.35,31600.0,80.5089,80.5089,80.4206,80.4868,31600.0
2014-08-11 14:55:00,109.36,109.43,109.33,109.39,49900.0,80.4942,80.5457,80.4721,80.5163,49900.0
2014-08-11 15:00:00,109.39,109.48,109.38,109.46,49100.0,80.5163,80.5825,80.5089,80.5678,49100.0
2014-08-11 15:05:00,109.47,109.54,109.44,109.44,41300.0,80.5752,80.6267,80.5531,80.5531,41300.0
2014-08-11 15:10:00,109.45,109.51,109.42,109.51,44800.0,80.5604,80.6046,80.5384,80.6046,44800.0
2014-08-11 15:15:00,109.52,109.56,109.35,109.38,37300.0,80.612,80.6414,80.4868,80.5089,37300.0
2014-08-11 15:20:00,109.37,109.38,109.25,109.26,29100.0,80.5016,80.5089,80.4132,80.4206,29100.0
2014-08-11 15:25:00,109.26,109.37,109.25,109.25,37100.0,80.4206,80.5016,80.4132,80.4132,37100.0
2014-08-11 15:30:00,109.25,109.29,109.23,109.28,46300.0,80.4132,80.4427,80.3985,80.4353,46300.0
2014-08-11 15:35:00,109.27,109.34,109.24,109.26,51400.0,80.428,80.4795,80.4059,80.4206,51400.0
2014-08-11 15:40:00,109.26,109.27,109.13,109.17,84000.0,80.4206,80.428,80.3249,80.3544,84000.0
2014-08-11 15:45:00,109.17,109.24,109.14,109.18,91900.0,80.3544,80.4059,80.3323,80.3617,91900.0
2014-08-11 15:50:00,109.17,109.31,109.17,109.25,98600.0,80.3544,80.4574,80.3544,80.4132,98600.0
2014-08-11 15:55:00,109.24,109.25,109.15,109.19,173300.0,80.4059,80.4132,80.3396,80.3691,173300.0
2014-08-12 09:30:00,108.95,108.95,108.26,108.44,118400.0,80.1924,80.1924,79.6845,79.817,118400.0
2014-08-12 09:35:00,108.42,109.08,108.33,109.0,83100.0,79.8023,80.2881,79.7361,80.2292,83100.0
2014-08-12 09:40:00,109.0,109.23,108.8,109.16,39800.0,80.2292,80.3985,80.082,80.347,39800.0
2014-08-12 09:45:00,109.13,109.19,108.73,108.99,39600.0,80.3249,80.3691,80.0305,80.2219,39600.0
2014-08-12 09:50:00,109.05,109.31,108.8,108.86,38500.0,80.266,80.4574,80.082,80.1262,38500.0
2014-08-12 09:55:00,108.86,109.07,108.77,109.02,66500.0,80.1262,80.2807,80.0599,80.2439,66500.0
2014-08-12 10:00:00,109.02,109.04,108.64,108.76,49200.0,80.2439,80.2587,79.9642,80.0526,49200.0
2014-08-12 10:05:00,108.76,108.91,108.42,108.44,54900.0,80.0526,80.163,79.8023,79.817,54900.0
2014-08-12 10:10:00,108.45,108.51,108.33,108.47,89800.0,79.8244,79.8686,79.7361,79.8391,89800.0
2014-08-12 10:15:00,108.48,108.66,108.43,108.57,45900.0,79.8465,79.979,79.8097,79.9127,45900.0
2014-08-12 10:20:00,108.57,108.7,108.52,108.66,38500.0,79.9127,80.0084,79.8759,79.979,38500.0
2014-08-12 10:25:00,108.68,108.7,108.51,108.69,38500.0,79.9937,80.0084,79.8686,80.001,38500.0
2014-08-12 10:30:00,108.69,108.7,108.54,108.7,47800.0,80.001,80.0084,79.8906,80.0084,47800.0
2014-08-12 10:35:00,108.7,108.7,108.49,108.61,42100.0,80.0084,80.0084,79.8538,79.9422,42100.0
2014-08-12 10:40:00,108.58,108.75,108.38,108.44,63800.0,79.9201,80.0452,79.7729,79.817,63800.0
2014-08-12 10:45:00,108.43,108.57,108.38,108.38,101200.0,79.8097,79.9127,79.7729,79.7729,101200.0
2014-08-12 10:50:00,108.39,108.41,108.27,108.3,41300.0,79.7802,79.795,79.6919,79.714,41300.0
2014-08-12 10:55:00,108.31,108.32,108.2,108.28,49800.0,79.7214,79.7287,79.6404,79.6993,49800.0
2014-08-12 11:00:00,108.26,108.31,108.0,108.06,68400.0,79.6845,79.7214,79.4932,79.5373,68400.0
2014-08-12 11:05:00,108.04,108.12,107.99,108.11,37300.0,79.5226,79.5815,79.4858,79.5741,37300.0
2014-08-12 11:10:00,108.1,108.18,108.08,108.15,18500.0,79.5668,79.6257,79.5521,79.6036,18500.0
2014-08-12 11:15:00,108.14,108.24,108.02,108.23,55800.0,79.5962,79.6698,79.5079,79.6625,55800.0
2014-08-12 11:20:00,108.21,108.25,108.14,108.16,27700.0,79.6477,79.6772,79.5962,79.6109,27700.0
2014-08-12 11:25:00,108.15,108.17,108.02,108.11,41100.0,79.6036,79.6183,79.5079,79.5741,41100.0
2014-08-12 11:30:00,108.1,108.22,108.07,108.11,35700.0,79.5668,79.6551,79.5447,79.5741,35700.0
2014-08-12 11:35:00,108.12,108.29,108.12,108.22,30800.0,79.5815,79.7066,79.5815,79.6551,30800.0
2014-08-12 11:40:00,108.22,108.22,108.06,108.1,19500.0,79.6551,79.6551,79.5373,79.5668,19500.0
2014-08-12 11:45:00,108.09,108.29,108.09,108.18,20000.0,79.5594,79.7066,79.5594,79.6257,20000.0
2014-08-12 11:50:00,108.17,108.21,108.1,108.18,21200.0,79.6183,79.6477,79.5668,79.6257,21200.0
2014-08-12 11:55:00,108.15,108.22,108.09,108.14,17000.0,79.6036,79.6551,79.5594,79.5962,17000.0
2014-08-12 12:00:00,108.15,108.15,108.01,108.04,34200.0,79.6036,79.6036,79.5005,79.5226,34200.0
2014-08-12 12:05:00,108.03,108.11,107.99,108.09,41000.0,79.5153,79.5741,79.4858,79.5594,41000.0
2014-08-12 12:10:00,108.09,108.17,108.09,108.16,31800.0,79.5594,79.6183,79.5594,79.6109,31800.0
2014-08-12 12:15:00,108.16,108.29,108.15,108.16,89500.0,79.6109,79.7066,79.6036,79.6109,89500.0
2014-08-12 12:20:00,108.16,108.16,108.0,108.08,53500.0,79.6109,79.6109,79.4932,79.5521,53500.0
2014-08-12 12:25:00,108.1,108.2,108.07,108.07,17400.0,79.5668,79.6404,79.5447,79.5447,17400.0
2014-08-12 12:30:00,108.08,108.19,108.07,108.19,12000.0,79.5521,79.633,79.5447,79.633,12000.0
2014-08-12 12:35:00,108.19,108.36,108.19,108.35,20900.0,79.633,79.7582,79.633,79.7508,20900.0
2014-08-12 12:40:00,108.35,108.42,108.29,108.32,28800.0,79.7508,79.8023,79.7066,79.7287,28800.0
2014-08-12 12:45:00,108.36,108.4,108.32,108.34,16800.0,79.7582,79.7876,79.7287,79.7434,16800.0
2014-08-12 12:50:00,108.34,108.36,108.24,108.33,12500.0,79.7434,79.7582,79.6698,79.7361,12500.0
2014-08-12 12:55:00,108.32,108.36,108.16,108.17,32500.0,79.7287,79.7582,79.6109,79.6183,32500.0
2014-08-12 13:00:00,108.18,108.34,108.18,108.34,43300.0,79.6257,79.7434,79.6257,79.7434,43300.0
2014-08-12 13:05:00,108.35,108.42,108.31,108.4,36200.0,79.7508,79.8023,79.7214,79.7876,36200.0
2014-08-12 13:10:00,108.39,108.42,108.34,108.34,24300.0,79.7802,79.8023,79.7434,79.7434,24300.0
2014-08-12 13:15:00,108.33,108.36,108.25,108.27,46600.0,79.7361,79.7582,79.6772,79.6919,46600.0
2014-08-12 13:20:00,108.28,108.28,108.07,108.1,51700.0,79.6993,79.6993,79.5447,79.5668,51700.0
2014-08-12 13:25:00,108.12,108.19,108.12,108.17,35800.0,79.5815,79.633,79.5815,79.6183,35800.0
2014-08-12 13:30:00,108.15,108.17,107.98,108.04,39500.0,79.6036,79.6183,79.4785,79.5226,39500.0
2014-08-12 13:35:00,108.03,108.05,107.97,108.0,27600.0,79.5153,79.53,79.4711,79.4932,27600.0
2014-08-12 13:40:00,108.0,108.08,107.99,108.07,20600.0,79.4932,79.5521,79.4858,79.5447,20600.0
2014-08-12 13:45:00,108.09,108.09,107.93,108.04,22200.0,79.5594,79.5594,79.4417,79.5226,22200.0
2014-08-12 13:50:00,108.04,108.09,108.02,108.06,30500.0,79.5226,79.5594,79.5079,79.5373,30500.0
2014-08-12 13:55:00,108.06,108.09,108.04,108.06,20800.0,79.5373,79.5594,79.5226,79.5373,20800.0
2014-08-12 14:00:00,108.08,108.1,107.94,107.95,37800.0,79.5521,79.5668,79.449,79.4564,37800.0
2014-08-12 14:05:00,107.95,107.97,107.64,107.64,43500.0,79.4564,79.4711,79.2282,79.2282,43500.0
2014-08-12 14:10:00,107.65,107.75,107.55,107.6,70300.0,79.2356,79.3092,79.162,79.1988,70300.0
2014-08-12 14:15:00,107.59,107.68,107.55,107.65,73500.0,79.1914,79.2576,79.162,79.2356,73500.0
2014-08-12 14:20:00,107.66,107.7,107.62,107.69,23500.0,79.2429,79.2724,79.2135,79.265,23500.0
2014-08-12 14:25:00,107.7,107.7,107.52,107.62,52000.0,79.2724,79.2724,79.1399,79.2135,52000.0
2014-08-12 14:30:00,107.62,107.67,107.52,107.64,87100.0,79.2135,79.2503,79.1399,79.2282,87100.0
2014-08-12 14:35:00,107.63,107.78,107.6,107.77,37900.0,79.2208,79.3312,79.1988,79.3239,37900.0
2014-08-12 14:40:00,107.77,107.82,107.74,107.82,32600.0,79.3239,79.3607,79.3018,79.3607,32600.0
2014-08-12 14:45:00,107.82,107.82,107.71,107.77,30800.0,79.3607,79.3607,79.2797,79.3239,30800.0
2014-08-12 14:50:00,107.77,107.83,107.77,107.8,31100.0,79.3239,79.368,79.3239,79.346,31100.0
2014-08-12 14:55:00,107.8,107.82,107.71,107.72,20600.0,79.346,79.3607,79.2797,79.2871,20600.0
2014-08-12 15:00:00,107.73,107.76,107.69,107.72,27600.0,79.2944,79.3165,79.265,79.2871,27600.0
2014-08-12 15:05:00,107.73,107.86,107.71,107.86,24600.0,79.2944,79.3901,79.2797,79.3901,24600.0
2014-08-12 15:10:00,107.86,107.9,107.83,107.87,30800.0,79.3901,79.4196,79.368,79.3975,30800.0
2014-08-12 15:15:00,107.88,107.88,107.77,107.8,29500.0,79.4049,79.4049,79.3239,79.346,29500.0
2014-08-12 15:20:00,107.8,107.84,107.74,107.84,99300.0,79.346,79.3754,79.3018,79.3754,99300.0
2014-08-12 15:25:00,107.85,107.85,107.72,107.79,67900.0,79.3828,79.3828,79.2871,79.3386,67900.0
2014-08-12 15:30:00,107.78,107.86,107.77,107.85,63000.0,79.3312,79.3901,79.3239,79.3828,63000.0
2014-08-12 15:35:00,107.85,107.91,107.81,107.9,45700.0,79.3828,79.4269,79.3533,79.4196,45700.0
2014-08-12 15:40:00,107.9,107.98,107.88,107.92,70700.0,79.4196,79.4785,79.4049,79.4343,70700.0
2014-08-12 15:45:00,107.91,107.92,107.83,107.89,115900.0,79.4269,79.4343,79.368,79.4122,115900.0
2014-08-12 15:50:00,107.89,107.95,107.83,107.84,137800.0,79.4122,79.4564,79.368,79.3754,137800.0
2014-08-12 15:55:00,107.84,107.89,107.82,107.85,178500.0,79.3754,79.4122,79.3607,79.3828,178500.0
2014-08-13 09:30:00,108.69,109.24,108.69,108.86,108600.0,80.001,80.4059,80.001,80.1262,108600.0
2014-08-13 09:35:00,108.81,108.87,108.57,108.7,29100.0,80.0894,80.1335,79.9127,80.0084,29100.0
2014-08-13 09:40:00,108.72,108.74,108.27,108.4,43800.0,80.0231,80.0379,79.6919,79.7876,43800.0
2014-08-13 09:45:00,108.39,108.44,108.18,108.24,28300.0,79.7802,79.817,79.6257,79.6698,28300.0
2014-08-13 09:50:00,108.25,108.3,108.19,108.24,24500.0,79.6772,79.714,79.633,79.6698,24500.0
2014-08-13 09:55:00,108.22,108.22,107.99,108.06,25000.0,79.6551,79.6551,79.4858,79.5373,25000.0
2014-08-13 10:00:00,108.06,108.29,108.02,108.18,29400.0,79.5373,79.7066,79.5079,79.6257,29400.0
2014-08-13 10:05:00,108.14,108.3,108.12,108.15,31700.0,79.5962,79.714,79.5815,79.6036,31700.0
2014-08-13 10:10:00,108.14,108.17,107.99,108.0,42500.0,79.5962,79.6183,79.4858,79.4932,42500.0
2014-08-13 10:15:00,108.02,108.07,107.93,108.06,32800.0,79.5079,79.5447,79.4417,79.5373,32800.0
2014-08-13 10:20:00,108.03,108.27,108.01,108.18,37600.0,79.5153,79.6919,79.5005,79.6257,37600.0
2014-08-13 10:25:00,108.2,108.24,108.14,108.2,23900.0,79.6404,79.6698,79.5962,79.6404,23900.0
2014-08-13 10:30:00,108.2,108.24,108.02,108.03,83300.0,79.6404,79.6698,79.5079,79.5153,83300.0
2014-08-13 10:35:00,108.03,108.05,107.85,108.02,67800.0,79.5153,79.53,79.3828,79.5079,67800.0
2014-08-13 10:40:00,108.02,108.06,107.8,107.93,33800.0,79.5079,79.5373,79.346,79.4417,33800.0
2014-08-13 10:45:00,107.93,107.93,107.82,107.88,26900.0,79.4417,79.4417,79.3607,79.4049,26900.0
2014-08-13 10:50:00,107.9,107.92,107.74,107.76,24000.0,79.4196,79.4343,79.3018,79.3165,24000.0
2014-08-13 10:55:00,107.77,107.86,107.76,107.8,31400.0,79.3239,79.3901,79.3165,79.346,31400.0
2014-08-13 11:00:00,107.81,107.99,107.76,107.91,69200.0,79.3533,79.4858,79.3165,79.4269,69200.0
2014-08-13 11:05:00,107.93,108.2,107.93,108.19,55900.0,79.4417,79.6404,79.4417,79.633,55900.0
2014-08-13 11:10:00,108.21,108.33,108.18,108.26,64700.0,79.6477,79.7361,79.6257,79.6845,64700.0
2014-08-13 11:15:00,108.26,108.34,108.2,108.32,31200.0,79.6845,79.7434,79.6404,79.7287,31200.0
2014-08-13 11:20:00,108.34,108.39,108.26,108.26,31100.0,79.7434,79.7802,79.6845,79.6845,31100.0
2014-08-13 11:25:00,108.25,108.25,108.14,108.17,32100.0,79.6772,79.6772,79.5962,79.6183,32100.0
2014-08-13 11:30:00,108.19,108.35,108.15,108.31,58400.0,79.633,79.7508,79.6036,79.7214,58400.0
2014-08-13 11:35:00,108.33,108.38,108.15,108.15,28300.0,79.7361,79.7729,79.6036,79.6036,28300.0
2014-08-13 11:40:00,108.15,108.27,108.13,108.26,47400.0,79.6036,79.6919,79.5889,79.6845,47400.0
2014-08-13 11:45:00,108.26,108.29,108.03,108.03,33700.0,79.6845,79.7066,79.5153,79.5153,33700.0
2014-08-13 11:50:00,108.04,108.09,107.99,108.01,33600.0,79.5226,79.5594,79.4858,79.5005,33600.0
2014-08-13 11:55:00,108.02,108.04,107.98,108.03,19200.0,79.5079,79.5226,79.4785,79.5153,19200.0
2014-08-13 12:00:00,108.02,108.06,107.98,107.99,27500.0,79.5079,79.5373,79.4785,79.4858,27500.0
2014-08-13 12:05:00,108.0,108.0,107.79,107.81,43200.0,79.4932,79.4932,79.3386,79.3533,43200.0
2014-08-13 12:10:00,107.8,107.88,107.72,107.8,52300.0,79.346,79.4049,79.2871,79.346,52300.0
2014-08-13 12:15:00,107.79,107.84,107.77,107.79,80100.0,79.3386,79.3754,79.3239,79.3386,80100.0
2014-08-13 12:20:00,107.79,107.8,107.74,107.79,39700.0,79.3386,79.346,79.3018,79.3386,39700.0
2014-08-13 12:25:00,107.78,107.8,107.73,107.77,49200.0,79.3312,79.346,79.2944,79.3239,49200.0
2014-08-13 12:30:00,107.75,107.83,107.75,107.82,86000.0,79.3092,79.368,79.3092,79.3607,86000.0
2014-08-13 12:35:00,107.83,108.01,107.83,107.92,34400.0,79.368,79.5005,79.368,79.4343,34400.0
2014-08-13 12:40:00,107.91,108.0,107.91,107.97,15200.0,79.4269,79.4932,79.4269,79.4711,15200.0
2014-08-13 12:45:00,107.98,108.11,107.98,108.07,24300.0,79.4785,79.5741,79.4785,79.5447,24300.0
2014-08-13 12:50:00,108.09,108.1,107.98,107.98,36400.0,79.5594,79.5668,79.4785,79.4785,36400.0
2014-08-13 12:55:00,107.98,108.05,107.93,108.04,14600.0,79.4785,79.53,79.4417,79.5226,14600.0
2014-08-13 13:00:00,108.05,108.05,107.99,108.05,12600.0,79.53,79.53,79.4858,79.53,12600.0
2014-08-13 13:05:00,108.03,108.05,108.01,108.04,17300.0,79.5153,79.53,79.5005,79.5226,17300.0
2014-08-13 13:10:00,108.04,108.06,107.99,108.0,23900.0,79.5226,79.5373,79.4858,79.4932,23900.0
2014-08-13 13:15:00,108.0,108.01,107.9,107.92,20300.0,79.4932,79.5005,79.4196,79.4343,20300.0
2014-08-13 13:20:00,107.91,108.01,107.91,107.99,16500.0,79.4269,79.5005,79.4269,79.4858,16500.0
2014-08-13 13:25:00,108.01,108.02,107.97,107.97,14800.0,79.5005,79.5079,79.4711,79.4711,14800.0
2014-08-13 13:30:00,107.98,108.01,107.95,107.98,10000.0,79.4785,79.5005,79.4564,79.4785,10000.0
2014-08-13 13:35:00,107.98,108.05,107.98,108.05,14700.0,79.4785,79.53,79.4785,79.53,14700.0
2014-08-13 13:40:00,108.05,108.06,107.98,107.99,22700.0,79.53,79.5373,79.4785,79.4858,22700.0
2014-08-13 13:45:00,107.97,107.98,107.9,107.9,21200.0,79.4711,79.4785,79.4196,79.4196,21200.0
2014-08-13 13:50:00,107.9,107.92,107.84,107.91,20000.0,79.4196,79.4343,79.3754,79.4269,20000.0
2014-08-13 13:55:00,107.91,107.91,107.77,107.78,31000.0,79.4269,79.4269,79.3239,79.3312,31000.0
2014-08-13 14:00:00,107.79,107.79,107.73,107.76,41100.0,79.3386,79.3386,79.2944,79.3165,41100.0
2014-08-13 14:05:00,107.78,107.8,107.63,107.67,30200.0,79.3312,79.346,79.2208,79.2503,30200.0
2014-08-13 14:10:00,107.67,107.73,107.65,107.73,20700.0,79.2503,79.2944,79.2356,79.2944,20700.0
2014-08-13 14:15:00,107.73,107.81,107.72,107.78,23400.0,79.2944,79.3533,79.2871,79.3312,23400.0
2014-08-13 14:20:00,107.76,107.76,107.68,107.7,21700.0,79.3165,79.3165,79.2576,79.2724,21700.0
2014-08-13 14:25:00,107.69,107.72,107.65,107.69,28700.0,79.265,79.2871,79.2356,79.265,28700.0
2014-08-13 14:30:00,107.7,107.76,107.7,107.73,32000.0,79.2724,79.3165,79.2724,79.2944,32000.0
2014-08-13 14:35:00,107.73,107.75,107.69,107.71,52000.0,79.2944,79.3092,79.265,79.2797,52000.0
2014-08-13 14:40:00,107.71,107.72,107.66,107.67,23300.0,79.2797,79.2871,79.2429,79.2503,23300.0
2014-08-13 14:45:00,107.66,107.68,107.6,107.61,41700.0,79.2429,79.2576,79.1988,79.2061,41700.0
2014-08-13 14:50:00,107.62,107.62,107.5,107.5,79200.0,79.2135,79.2135,79.1252,79.1252,79200.0
2014-08-13 14:55:00,107.51,107.51,107.42,107.45,73200.0,79.1325,79.1325,79.0663,79.0883,73200.0
2014-08-13 15:00:00,107.45,107.54,107.43,107.52,51500.0,79.0883,79.1546,79.0736,79.1399,51500.0
2014-08-13 15:05:00,107.53,107.56,107.48,107.49,101100.0,79.1472,79.1693,79.1104,79.1178,101100.0
2014-08-13 15:10:00,107.5,107.52,107.46,107.51,30700.0,79.1252,79.1399,79.0957,79.1325,30700.0
2014-08-13 15:15:00,107.52,107.58,107.51,107.56,53800.0,79.1399,79.184,79.1325,79.1693,53800.0
2014-08-13 15:20:00,107.57,107.65,107.55,107.61,54100.0,79.1767,79.2356,79.162,79.2061,54100.0
2014-08-13 15:25:00,107.61,107.64,107.46,107.46,41800.0,79.2061,79.2282,79.0957,79.0957,41800.0
2014-08-13 15:30:00,107.46,107.5,107.45,107.47,72100.0,79.0957,79.1252,79.0883,79.1031,72100.0
2014-08-13 15:35:00,107.47,107.47,107.42,107.43,67500.0,79.1031,79.1031,79.0663,79.0736,67500.0
2014-08-13 15:40:00,107.43,107.62,107.42,107.62,69500.0,79.0736,79.2135,79.0663,79.2135,69500.0
2014-08-13 15:45:00,107.62,107.73,107.62,107.73,102600.0,79.2135,79.2944,79.2135,79.2944,102600.0
2014-08-13 15:50:00,107.73,107.73,107.59,107.6,127200.0,79.2944,79.2944,79.1914,79.1988,127200.0
2014-08-13 15:55:00,107.61,107.62,107.53,107.62,194200.0,79.2061,79.2135,79.1472,79.2135,194200.0
2014-08-14 09:30:00,107.96,108.05,107.64,107.78,100600.0,79.4637,79.53,79.2282,79.3312,100600.0
2014-08-14 09:35:00,107.87,107.94,107.34,107.61,51000.0,79.3975,79.449,79.0074,79.2061,51000.0
2014-08-14 09:40:00,107.55,107.84,107.55,107.69,61700.0,79.162,79.3754,79.162,79.265,61700.0
2014-08-14 09:45:00,107.69,107.77,107.41,107.56,64100.0,79.265,79.3239,79.0589,79.1693,64100.0
2014-08-14 09:50:00,107.56,107.7,107.47,107.51,61700.0,79.1693,79.2724,79.1031,79.1325,61700.0
2014-08-14 09:55:00,107.51,107.65,107.51,107.63,29500.0,79.1325,79.2356,79.1325,79.2208,29500.0
2014-08-14 10:00:00,107.63,107.65,107.41,107.53,64400.0,79.2208,79.2356,79.0589,79.1472,64400.0
2014-08-14 10:05:00,107.53,107.55,107.41,107.51,58700.0,79.1472,79.162,79.0589,79.1325,58700.0
2014-08-14 10:10:00,107.51,107.65,107.5,107.62,27600.0,79.1325,79.2356,79.1252,79.2135,27600.0
2014-08-14 10:15:00,107.63,107.77,107.63,107.73,29100.0,79.2208,79.3239,79.2208,79.2944,29100.0
2014-08-14 10:20:00,107.73,107.76,107.66,107.76,34200.0,79.2944,79.3165,79.2429,79.3165,34200.0
2014-08-14 10:25:00,107.75,107.86,107.69,107.8,55900.0,79.3092,79.3901,79.265,79.346,55900.0
2014-08-14 10:30:00,107.82,107.98,107.81,107.98,71100.0,79.3607,79.4785,79.3533,79.4785,71100.0
2014-08-14 10:35:00,107.98,108.11,107.97,108.1,54100.0,79.4785,79.5741,79.4711,79.5668,54100.0
2014-08-14 10:40:00,108.1,108.26,108.09,108.24,44200.0,79.5668,79.6845,79.5594,79.6698,44200.0
2014-08-14 10:45:00,108.24,108.41,108.22,108.23,61800.0,79.6698,79.795,79.6551,79.6625,61800.0
2014-08-14 10:50:00,108.21,108.21,107.95,107.97,47700.0,79.6477,79.6477,79.4564,79.4711,47700.0
2014-08-14 10:55:00,107.96,107.98,107.73,107.85,75800.0,79.4637,79.4785,79.2944,79.3828,75800.0
2014-08-14 11:00:00,107.84,108.0,107.83,107.92,68700.0,79.3754,79.4932,79.368,79.4343,68700.0
2014-08-14 11:05:00,107.93,108.04,107.92,108.04,34800.0,79.4417,79.5226,79.4343,79.5226,34800.0
2014-08-14 11:10:00,108.04,108.06,107.99,108.03,61800.0,79.5226,79.5373,79.4858,79.5153,61800.0
2014-08-14 11:15:00,108.03,108.05,107.97,107.97,46200.0,79.5153,79.53,79.4711,79.4711,46200.0
2014-08-14 11:20:00,107.98,108.01,107.91,108.0,47200.0,79.4785,79.5005,79.4269,79.4932,47200.0
2014-08-14 11:25:00,108.0,108.0,107.86,107.89,37100.0,79.4932,79.4932,79.3901,79.4122,37100.0
2014-08-14 11:30:00,107.91,107.96,107.56,107.56,69200.0,79.4269,79.4637,79.1693,79.1693,69200.0
2014-08-14 11:35:00,107.56,107.56,107.3,107.37,56500.0,79.1693,79.1693,78.9779,79.0295,56500.0
2014-08-14 11:40:00,107.36,107.37,107.21,107.28,61700.0,79.0221,79.0295,78.9117,78.9632,61700.0
2014-08-14 11:45:00,107.28,107.33,107.08,107.13,46500.0,78.9632,79.0,78.816,78.8528,46500.0
2014-08-14 11:50:00,107.13,107.13,106.9,106.92,64900.0,78.8528,78.8528,78.6835,78.6982,64900.0
2014-08-14 11:55:00,106.92,107.17,106.91,107.17,104400.0,78.6982,78.8823,78.6909,78.8823,104400.0
2014-08-14 12:00:00,107.16,107.19,107.11,107.15,46300.0,78.8749,78.897,78.8381,78.8675,46300.0
2014-08-14 12:05:00,107.15,107.16,107.0,107.09,39800.0,78.8675,78.8749,78.7571,78.8234,39800.0
2014-08-14 12:10:00,107.08,107.12,107.07,107.08,20300.0,78.816,78.8455,78.8087,78.816,20300.0
2014-08-14 12:15:00,107.09,107.1,107.03,107.08,30700.0,78.8234,78.8307,78.7792,78.816,30700.0
2014-08-14 12:20:00,107.07,107.11,107.03,107.07,13300.0,78.8087,78.8381,78.7792,78.8087,13300.0
2014-08-14 12:25:00,107.08,107.11,106.97,107.06,40300.0,78.816,78.8381,78.735,78.8013,40300.0
2014-08-14 12:30:00,107.07,107.13,106.99,107.02,32200.0,78.8087,78.8528,78.7498,78.7718,32200.0
2014-08-14 12:35:00,107.03,107.09,106.99,107.08,18800.0,78.7792,78.8234,78.7498,78.816,18800.0
2014-08-14 12:40:00,107.08,107.15,107.07,107.12,15700.0,78.816,78.8675,78.8087,78.8455,15700.0
2014-08-14 12:45:00,107.12,107.14,107.04,107.14,38600.0,78.8455,78.8602,78.7866,78.8602,38600.0
2014-08-14 12:50:00,107.14,107.2,107.12,107.16,34000.0,78.8602,78.9043,78.8455,78.8749,34000.0
2014-08-14 12:55:00,107.16,107.19,107.12,107.14,16200.0,78.8749,78.897,78.8455,78.8602,16200.0
2014-08-14 13:00:00,107.14,107.2,107.13,107.15,16900.0,78.8602,78.9043,78.8528,78.8675,16900.0
2014-08-14 13:05:00,107.14,107.17,107.02,107.03,25600.0,78.8602,78.8823,78.7718,78.7792,25600.0
2014-08-14 13:10:00,107.02,107.09,107.0,107.05,36600.0,78.7718,78.8234,78.7571,78.7939,36600.0
2014-08-14 13:15:00,107.06,107.13,107.05,107.1,18300.0,78.8013,78.8528,78.7939,78.8307,18300.0
2014-08-14 13:20:00,107.1,107.14,107.02,107.03,29100.0,78.8307,78.8602,78.7718,78.7792,29100.0
2014-08-14 13:25:00,107.03,107.04,106.97,106.97,52300.0,78.7792,78.7866,78.735,78.735,52300.0
2014-08-14 13:30:00,106.94,106.96,106.9,106.91,23700.0,78.713,78.7277,78.6835,78.6909,23700.0
2014-08-14 13:35:00,106.91,106.94,106.8,106.84,32900.0,78.6909,78.713,78.6099,78.6394,32900.0
2014-08-14 13:40:00,106.82,106.83,106.72,106.74,34000.0,78.6246,78.632,78.551,78.5658,34000.0
2014-08-14 13:45:00,106.74,106.76,106.5,106.5,64400.0,78.5658,78.5805,78.3891,78.3891,64400.0
2014-08-14 13:50:00,106.5,106.59,106.46,106.58,50300.0,78.3891,78.4553,78.3597,78.448,50300.0
2014-08-14 13:55:00,106.58,106.64,106.49,106.52,66100.0,78.448,78.4922,78.3817,78.4038,66100.0
2014-08-14 14:00:00,106.52,106.58,106.5,106.55,63200.0,78.4038,78.448,78.3891,78.4259,63200.0
2014-08-14 14:05:00,106.53,106.61,106.53,106.59,57800.0,78.4112,78.4701,78.4112,78.4553,57800.0
2014-08-14 14:10:00,106.58,106.61,106.51,106.56,90400.0,78.448,78.4701,78.3965,78.4333,90400.0
2014-08-14 14:15:00,106.56,106.56,106.33,106.34,133400.0,78.4333,78.4333,78.264,78.2713,133400.0
2014-08-14 14:20:00,106.35,106.39,106.26,106.3,98600.0,78.2787,78.3081,78.2125,78.2419,98600.0
2014-08-14 14:25:00,106.31,106.37,106.31,106.35,34500.0,78.2493,78.2934,78.2493,78.2787,34500.0
2014-08-14 14:30:00,106.36,106.39,106.3,106.31,37800.0,78.2861,78.3081,78.2419,78.2493,37800.0
2014-08-14 14:35:00,106.31,106.33,106.24,106.25,87900.0,78.2493,78.264,78.1977,78.2051,87900.0
2014-08-14 14:40:00,106.24,106.27,106.06,106.08,79000.0,78.1977,78.2198,78.0652,78.08,79000.0
2014-08-14 14:45:00,106.07,106.11,106.02,106.05,46900.0,78.0726,78.102,78.0358,78.0579,46900.0
2014-08-14 14:50:00,106.04,106.08,106.01,106.03,77700.0,78.0505,78.08,78.0284,78.0432,77700.0
2014-08-14 14:55:00,106.03,106.04,105.89,105.89,77200.0,78.0432,78.0505,77.9401,77.9401,77200.0
2014-08-14 15:00:00,105.9,105.93,105.81,105.82,79200.0,77.9475,77.9696,77.8812,77.8886,79200.0
2014-08-14 15:05:00,105.82,105.97,105.78,105.92,112700.0,77.8886,77.999,77.8591,77.9622,112700.0
2014-08-14 15:10:00,105.92,105.94,105.82,105.87,42400.0,77.9622,77.9769,77.8886,77.9254,42400.0
2014-08-14 15:15:00,105.88,105.89,105.79,105.84,72200.0,77.9328,77.9401,77.8665,77.9033,72200.0
2014-08-14 15:20:00,105.83,105.87,105.73,105.84,101600.0,77.896,77.9254,77.8223,77.9033,101600.0
2014-08-14 15:25:00,105.84,105.9,105.8,105.81,111300.0,77.9033,77.9475,77.8739,77.8812,111300.0
2014-08-14 15:30:00,105.81,105.86,105.65,105.67,101400.0,77.8812,77.918,77.7635,77.7782,101400.0
2014-08-14 15:35:00,105.67,105.7,105.55,105.7,123000.0,77.7782,77.8003,77.6899,77.8003,123000.0
2014-08-14 15:40:00,105.7,105.82,105.68,105.78,71900.0,77.8003,77.8886,77.7855,77.8591,71900.0
2014-08-14 15:45:00,105.77,105.81,105.72,105.75,114100.0,77.8518,77.8812,77.815,77.8371,114100.0
2014-08-14 15:50:00,105.76,105.76,105.67,105.73,239100.0,77.8444,77.8444,77.7782,77.8223,239100.0
2014-08-14 15:55:00,105.72,105.88,105.63,105.88,405400.0,77.815,77.9328,77.7487,77.9328,405400.0
2014-08-15 09:30:00,106.3,106.88,106.23,106.88,492300.0,78.2419,78.6688,78.1904,78.6688,492300.0
2014-08-15 09:35:00,106.81,106.81,106.4,106.57,67600.0,78.6173,78.6173,78.3155,78.4406,67600.0
2014-08-15 09:40:00,106.55,106.69,106.27,106.3,46800.0,78.4259,78.529,78.2198,78.2419,46800.0
2014-08-15 09:45:00,106.3,106.41,106.16,106.21,56400.0,78.2419,78.3229,78.1388,78.1757,56400.0
2014-08-15 09:50:00,106.19,106.22,106.09,106.22,46900.0,78.1609,78.183,78.0873,78.183,46900.0
2014-08-15 09:55:00,106.22,106.26,106.09,106.12,57700.0,78.183,78.2125,78.0873,78.1094,57700.0
2014-08-15 10:00:00,106.12,106.5,106.09,106.36,103500.0,78.1094,78.3891,78.0873,78.2861,103500.0
2014-08-15 10:05:00,106.35,106.59,106.34,106.54,62500.0,78.2787,78.4553,78.2713,78.4185,62500.0
2014-08-15 10:10:00,106.54,106.6,106.43,106.53,54400.0,78.4185,78.4627,78.3376,78.4112,54400.0
2014-08-15 10:15:00,106.51,106.51,106.38,106.39,63600.0,78.3965,78.3965,78.3008,78.3081,63600.0
2014-08-15 10:20:00,106.38,106.39,106.21,106.36,44200.0,78.3008,78.3081,78.1757,78.2861,44200.0
2014-08-15 10:25:00,106.36,106.4,106.32,106.37,56400.0,78.2861,78.3155,78.2566,78.2934,56400.0
2014-08-15 10:30:00,106.37,106.5,106.36,106.5,52800.0,78.2934,78.3891,78.2861,78.3891,52800.0
2014-08-15 10:35:00,106.5,106.62,106.5,106.55,58900.0,78.3891,78.4774,78.3891,78.4259,58900.0
2014-08-15 10:40:00,106.55,106.56,106.15,106.19,70900.0,78.4259,78.4333,78.1315,78.1609,70900.0
2014-08-15 10:45:00,106.19,106.29,106.0,106.08,103200.0,78.1609,78.2345,78.0211,78.08,103200.0
2014-08-15 10:50:00,106.07,106.09,105.82,105.89,117200.0,78.0726,78.0873,77.8886,77.9401,117200.0
2014-08-15 10:55:00,105.89,105.97,105.39,105.93,173900.0,77.9401,77.999,77.5721,77.9696,173900.0
2014-08-15 11:00:00,105.95,106.04,105.84,105.86,79600.0,77.9843,78.0505,77.9033,77.918,79600.0
2014-08-15 11:05:00,105.92,106.13,105.86,106.04,78000.0,77.9622,78.1168,77.918,78.0505,78000.0
2014-08-15 11:10:00,106.07,106.42,106.07,106.25,63700.0,78.0726,78.3302,78.0726,78.2051,63700.0
2014-08-15 11:15:00,106.27,106.38,106.16,106.21,47300.0,78.2198,78.3008,78.1388,78.1757,47300.0
2014-08-15 11:20:00,106.21,106.24,106.02,106.11,54300.0,78.1757,78.1977,78.0358,78.102,54300.0
2014-08-15 11:25:00,106.13,106.19,105.95,106.06,59800.0,78.1168,78.1609,77.9843,78.0652,59800.0
2014-08-15 11:30:00,106.07,106.17,105.92,105.97,45900.0,78.0726,78.1462,77.9622,77.999,45900.0
2014-08-15 11:35:00,105.99,106.4,105.96,106.4,53900.0,78.0137,78.3155,77.9916,78.3155,53900.0
2014-08-15 11:40:00,106.4,106.41,106.31,106.36,64700.0,78.3155,78.3229,78.2493,78.2861,64700.0
2014-08-15 11:45:00,106.39,106.39,106.03,106.05,25900.0,78.3081,78.3081,78.0432,78.0579,25900.0
2014-08-15 11:50:00,106.03,106.04,105.63,105.68,58300.0,78.0432,78.0505,77.7487,77.7855,58300.0
2014-08-15 11:55:00,105.68,105.86,105.56,105.85,40100.0,77.7855,77.918,77.6972,77.9107,40100.0
2014-08-15 12:00:00,105.83,105.93,105.63,105.93,56400.0,77.896,77.9696,77.7487,77.9696,56400.0
2014-08-15 12:05:00,105.93,105.95,105.8,105.89,66000.0,77.9696,77.9843,77.8739,77.9401,66000.0
2014-08-15 12:10:00,105.88,105.95,105.85,105.89,51100.0,77.9328,77.9843,77.9107,77.9401,51100.0
2014-08-15 12:15:00,105.87,105.97,105.8,105.93,38500.0,77.9254,77.999,77.8739,77.9696,38500.0
2014-08-15 12:20:00,105.93,106.01,105.78,106.0,29700.0,77.9696,78.0284,77.8591,78.0211,29700.0
2014-08-15 12:25:00,106.0,106.21,105.98,106.21,37400.0,78.0211,78.1757,78.0064,78.1757,37400.0
2014-08-15 12:30:00,106.22,106.22,105.94,106.04,34900.0,78.183,78.183,77.9769,78.0505,34900.0
2014-08-15 12:35:00,106.02,106.21,105.96,106.2,29500.0,78.0358,78.1757,77.9916,78.1683,29500.0
2014-08-15 12:40:00,106.2,106.34,106.17,106.34,37700.0,78.1683,78.2713,78.1462,78.2713,37700.0
2014-08-15 12:45:00,106.33,106.36,106.23,106.25,25700.0,78.264,78.2861,78.1904,78.2051,25700.0
2014-08-15 12:50:00,106.27,106.31,106.16,106.27,21500.0,78.2198,78.2493,78.1388,78.2198,21500.0
2014-08-15 12:55:00,106.27,106.34,106.18,106.18,21400.0,78.2198,78.2713,78.1536,78.1536,21400.0
2014-08-15 13:00:00,106.17,106.21,106.01,106.06,29300.0,78.1462,78.1757,78.0284,78.0652,29300.0
2014-08-15 13:05:00,106.05,106.36,106.05,106.29,20900.0,78.0579,78.2861,78.0579,78.2345,20900.0
2014-08-15 13:10:00,106.29,106.35,106.25,106.33,56600.0,78.2345,78.2787,78.2051,78.264,56600.0
2014-08-15 13:15:00,106.33,106.37,106.3,106.32,29400.0,78.264,78.2934,78.2419,78.2566,29400.0
2014-08-15 13:20:00,106.32,106.32,106.23,106.27,22900.0,78.2566,78.2566,78.1904,78.2198,22900.0
2014-08-15 13:25:00,106.28,106.28,106.21,106.24,18300.0,78.2272,78.2272,78.1757,78.1977,18300.0
2014-08-15 13:30:00,106.25,106.25,106.1,106.15,28300.0,78.2051,78.2051,78.0947,78.1315,28300.0
2014-08-15 13:35:00,106.14,106.21,106.03,106.1,20800.0,78.1241,78.1757,78.0432,78.0947,20800.0
2014-08-15 13:40:00,106.1,106.27,106.1,106.19,25300.0,78.0947,78.2198,78.0947,78.1609,25300.0
2014-08-15 13:45:00,106.17,106.21,106.05,106.05,31500.0,78.1462,78.1757,78.0579,78.0579,31500.0
2014-08-15 13:50:00,106.06,106.16,105.99,106.03,38300.0,78.0652,78.1388,78.0137,78.0432,38300.0
2014-08-15 13:55:00,106.03,106.11,105.93,106.08,40200.0,78.0432,78.102,77.9696,78.08,40200.0
2014-08-15 14:00:00,106.08,106.15,106.05,106.07,32000.0,78.08,78.1315,78.0579,78.0726,32000.0
2014-08-15 14:05:00,106.07,106.22,106.07,106.2,33100.0,78.0726,78.183,78.0726,78.1683,33100.0
2014-08-15 14:10:00,106.2,106.25,106.16,106.19,28400.0,78.1683,78.2051,78.1388,78.1609,28400.0
2014-08-15 14:15:00,106.17,106.26,106.14,106.24,26000.0,78.1462,78.2125,78.1241,78.1977,26000.0
2014-08-15 14:20:00,106.24,106.42,106.23,106.41,33200.0,78.1977,78.3302,78.1904,78.3229,33200.0
2014-08-15 14:25:00,106.42,106.48,106.4,106.47,34800.0,78.3302,78.3744,78.3155,78.367,34800.0
2014-08-15 14:30:00,106.45,106.52,106.39,106.4,40700.0,78.3523,78.4038,78.3081,78.3155,40700.0
2014-08-15 14:35:00,106.4,106.46,106.39,106.46,33400.0,78.3155,78.3597,78.3081,78.3597,33400.0
2014-08-15 14:40:00,106.46,106.54,106.42,106.42,48000.0,78.3597,78.4185,78.3302,78.3302,48000.0
2014-08-15 14:45:00,106.43,106.45,106.39,106.4,34400.0,78.3376,78.3523,78.3081,78.3155,34400.0
2014-08-15 14:50:00,106.4,106.41,106.32,106.33,29700.0,78.3155,78.3229,78.2566,78.264,29700.0
2014-08-15 14:55:00,106.33,106.35,106.24,106.27,50400.0,78.264,78.2787,78.1977,78.2198,50400.0
2014-08-15 15:00:00,106.28,106.36,106.26,106.29,30700.0,78.2272,78.2861,78.2125,78.2345,30700.0
2014-08-15 15:05:00,106.29,106.4,106.25,106.38,29900.0,78.2345,78.3155,78.2051,78.3008,29900.0
2014-08-15 15:10:00,106.37,106.39,106.28,106.3,47900.0,78.2934,78.3081,78.2272,78.2419,47900.0
2014-08-15 15:15:00,106.3,106.32,106.26,106.27,91500.0,78.2419,78.2566,78.2125,78.2198,91500.0
2014-08-15 15:20:00,106.27,106.3,106.16,106.2,39100.0,78.2198,78.2419,78.1388,78.1683,39100.0
2014-08-15 15:25:00,106.2,106.31,106.2,106.28,40400.0,78.1683,78.2493,78.1683,78.2272,40400.0
2014-08-15 15:30:00,106.29,106.43,106.27,106.4,38900.0,78.2345,78.3376,78.2198,78.3155,38900.0
2014-08-15 15:35:00,106.41,106.45,106.33,106.34,54800.0,78.3229,78.3523,78.264,78.2713,54800.0
2014-08-15 15:40:00,106.34,106.41,106.3,106.33,45500.0,78.2713,78.3229,78.2419,78.264,45500.0
2014-08-15 15:45:00,106.33,106.4,106.29,106.36,82100.0,78.264,78.3155,78.2345,78.2861,82100.0
2014-08-15 15:50:00,106.36,106.63,106.35,106.63,109800.0,78.2861,78.4848,78.2787,78.4848,109800.0
2014-08-15 15:55:00,106.63,106.64,106.54,106.55,244400.0,78.4848,78.4922,78.4185,78.4259,244400.0
2014-08-18 09:30:00,109.39,109.49,108.5,108.76,486700.0,80.5163,80.5899,79.8612,80.0526,486700.0
2014-08-18 09:35:00,108.75,108.75,108.35,108.46,251000.0,80.0452,80.0452,79.7508,79.8318,251000.0
2014-08-18 09:40:00,108.45,108.48,107.9,108.03,176100.0,79.8244,79.8465,79.4196,79.5153,176100.0
2014-08-18 09:45:00,108.03,108.32,108.0,108.18,103200.0,79.5153,79.7287,79.4932,79.6257,103200.0
2014-08-18 09:50:00,108.18,108.3,107.97,108.02,108500.0,79.6257,79.714,79.4711,79.5079,108500.0
2014-08-18 09:55:00,108.02,108.18,107.85,107.9,151200.0,79.5079,79.6257,79.3828,79.4196,151200.0
2014-08-18 10:00:00,107.93,108.05,107.7,107.75,84800.0,79.4417,79.53,79.2724,79.3092,84800.0
2014-08-18 10:05:00,107.76,107.82,107.7,107.73,66700.0,79.3165,79.3607,79.2724,79.2944,66700.0
2014-08-18 10:10:00,107.73,107.8,107.54,107.61,68800.0,79.2944,79.346,79.1546,79.2061,68800.0
2014-08-18 10:15:00,107.62,107.75,107.59,107.71,82200.0,79.2135,79.3092,79.1914,79.2797,82200.0
2014-08-18 10:20:00,107.71,107.74,107.6,107.67,95500.0,79.2797,79.3018,79.1988,79.2503,95500.0
2014-08-18 10:25:00,107.67,107.82,107.65,107.71,82200.0,79.2503,79.3607,79.2356,79.2797,82200.0
2014-08-18 10:30:00,107.71,107.76,107.65,107.68,72300.0,79.2797,79.3165,79.2356,79.2576,72300.0
2014-08-18 10:35:00,107.69,107.91,107.65,107.91,62900.0,79.265,79.4269,79.2356,79.4269,62900.0
2014-08-18 10:40:00,107.91,107.95,107.83,107.93,57100.0,79.4269,79.4564,79.368,79.4417,57100.0
2014-08-18 10:45:00,107.93,107.97,107.88,107.96,68500.0,79.4417,79.4711,79.4049,79.4637,68500.0
2014-08-18 10:50:00,107.95,108.07,107.89,108.01,92200.0,79.4564,79.5447,79.4122,79.5005,92200.0
2014-08-18 10:55:00,108.02,108.02,107.9,107.94,68300.0,79.5079,79.5079,79.4196,79.449,68300.0
2014-08-18 11:00:00,107.94,107.95,107.84,107.88,52400.0,79.449,79.4564,79.3754,79.4049,52400.0
2014-08-18 11:05:00,107.86,107.89,107.75,107.88,97800.0,79.3901,79.4122,79.3092,79.4049,97800.0
2014-08-18 11:10:00,107.88,108.02,107.88,107.97,74400.0,79.4049,79.5079,79.4049,79.4711,74400.0
2014-08-18 11:15:00,107.97,108.06,107.9,108.01,69600.0,79.4711,79.5373,79.4196,79.5005,69600.0
2014-08-18 11:20:00,108.01,108.05,107.92,108.02,60900.0,79.5005,79.53,79.4343,79.5079,60900.0
2014-08-18 11:25:00,108.02,108.05,107.93,108.01,68700.0,79.5079,79.53,79.4417,79.5005,68700.0
2014-08-18 11:30:00,108.01,108.12,107.97,108.06,100000.0,79.5005,79.5815,79.4711,79.5373,100000.0
2014-08-18 11:35:00,108.06,108.07,107.81,107.81,143300.0,79.5373,79.5447,79.3533,79.3533,143300.0
2014-08-18 11:40:00,107.8,108.03,107.78,107.97,177500.0,79.346,79.5153,79.3312,79.4711,177500.0
2014-08-18 11:45:00,107.97,108.05,107.97,108.01,65600.0,79.4711,79.53,79.4711,79.5005,65600.0
2014-08-18 11:50:00,108.01,108.09,108.01,108.05,85700.0,79.5005,79.5594,79.5005,79.53,85700.0
2014-08-18 11:55:00,108.06,108.07,107.98,108.0,64300.0,79.5373,79.5447,79.4785,79.4932,64300.0
2014-08-18 12:00:00,108.0,108.05,107.98,108.04,66900.0,79.4932,79.53,79.4785,79.5226,66900.0
2014-08-18 12:05:00,108.03,108.19,108.02,108.17,81100.0,79.5153,79.633,79.5079,79.6183,81100.0
2014-08-18 12:10:00,108.17,108.17,107.99,108.0,75400.0,79.6183,79.6183,79.4858,79.4932,75400.0
2014-08-18 12:15:00,108.0,108.11,108.0,108.1,63500.0,79.4932,79.5741,79.4932,79.5668,63500.0
2014-08-18 12:20:00,108.11,108.16,108.06,108.13,102600.0,79.5741,79.6109,79.5373,79.5889,102600.0
2014-08-18 12:25:00,108.12,108.17,108.07,108.07,118200.0,79.5815,79.6183,79.5447,79.5447,118200.0
2014-08-18 12:30:00,108.09,108.11,108.03,108.05,54800.0,79.5594,79.5741,79.5153,79.53,54800.0
2014-08-18 12:35:00,108.05,108.12,108.04,108.11,132000.0,79.53,79.5815,79.5226,79.5741,132000.0
2014-08-18 12:40:00,108.11,108.14,108.06,108.06,58600.0,79.5741,79.5962,79.5373,79.5373,58600.0
2014-08-18 12:45:00,108.07,108.11,108.05,108.11,68000.0,79.5447,79.5741,79.53,79.5741,68000.0
2014-08-18 12:50:00,108.12,108.14,108.06,108.08,35500.0,79.5815,79.5962,79.5373,79.5521,35500.0
2014-08-18 12:55:00,108.08,108.11,108.06,108.07,30700.0,79.5521,79.5741,79.5373,79.5447,30700.0
2014-08-18 13:00:00,108.06,108.1,108.06,108.1,40600.0,79.5373,79.5668,79.5373,79.5668,40600.0
2014-08-18 13:05:00,108.09,108.22,108.06,108.21,49500.0,79.5594,79.6551,79.5373,79.6477,49500.0
2014-08-18 13:10:00,108.21,108.22,108.12,108.22,36000.0,79.6477,79.6551,79.5815,79.6551,36000.0
2014-08-18 13:15:00,108.22,108.27,108.17,108.26,53200.0,79.6551,79.6919,79.6183,79.6845,53200.0
2014-08-18 13:20:00,108.27,108.39,108.26,108.35,67100.0,79.6919,79.7802,79.6845,79.7508,67100.0
2014-08-18 13:25:00,108.36,108.36,108.24,108.31,45200.0,79.7582,79.7582,79.6698,79.7214,45200.0
2014-08-18 13:30:00,108.3,108.31,108.23,108.25,41500.0,79.714,79.7214,79.6625,79.6772,41500.0
2014-08-18 13:35:00,108.25,108.37,108.24,108.26,49800.0,79.6772,79.7655,79.6698,79.6845,49800.0
2014-08-18 13:40:00,108.26,108.27,108.1,108.15,160000.0,79.6845,79.6919,79.5668,79.6036,160000.0
2014-08-18 13:45:00,108.14,108.28,108.13,108.26,66300.0,79.5962,79.6993,79.5889,79.6845,66300.0
2014-08-18 13:50:00,108.26,108.32,108.19,108.3,56900.0,79.6845,79.7287,79.633,79.714,56900.0
2014-08-18 13:55:00,108.28,108.29,108.2,108.24,63900.0,79.6993,79.7066,79.6404,79.6698,63900.0
2014-08-18 14:00:00,108.25,108.25,108.18,108.21,55400.0,79.6772,79.6772,79.6257,79.6477,55400.0
2014-08-18 14:05:00,108.22,108.26,108.16,108.23,42500.0,79.6551,79.6845,79.6109,79.6625,42500.0
2014-08-18 14:10:00,108.21,108.25,108.12,108.23,53000.0,79.6477,79.6772,79.5815,79.6625,53000.0
2014-08-18 14:15:00,108.23,108.27,108.2,108.24,54300.0,79.6625,79.6919,79.6404,79.6698,54300.0
2014-08-18 14:20:00,108.23,108.36,108.21,108.22,80100.0,79.6625,79.7582,79.6477,79.6551,80100.0
2014-08-18 14:25:00,108.22,108.23,108.12,108.14,56200.0,79.6551,79.6625,79.5815,79.5962,56200.0
2014-08-18 14:30:00,108.14,108.15,108.02,108.02,57100.0,79.5962,79.6036,79.5079,79.5079,57100.0
2014-08-18 14:35:00,108.03,108.05,108.01,108.02,47100.0,79.5153,79.53,79.5005,79.5079,47100.0
2014-08-18 14:40:00,108.03,108.05,107.99,107.99,117500.0,79.5153,79.53,79.4858,79.4858,117500.0
2014-08-18 14:45:00,107.99,108.05,107.97,108.0,82500.0,79.4858,79.53,79.4711,79.4932,82500.0
2014-08-18 14:50:00,108.0,108.07,108.0,108.03,39300.0,79.4932,79.5447,79.4932,79.5153,39300.0
2014-08-18 14:55:00,108.02,108.07,108.0,108.02,42300.0,79.5079,79.5447,79.4932,79.5079,42300.0
2014-08-18 15:00:00,108.02,108.1,108.0,108.0,38800.0,79.5079,79.5668,79.4932,79.4932,38800.0
2014-08-18 15:05:00,108.0,108.03,107.99,108.02,46600.0,79.4932,79.5153,79.4858,79.5079,46600.0
2014-08-18 15:10:00,108.01,108.04,107.99,108.02,49500.0,79.5005,79.5226,79.4858,79.5079,49500.0
2014-08-18 15:15:00,108.01,108.07,107.99,108.04,56100.0,79.5005,79.5447,79.4858,79.5226,56100.0
2014-08-18 15:20:00,108.03,108.09,108.03,108.04,57400.0,79.5153,79.5594,79.5153,79.5226,57400.0
2014-08-18 15:25:00,108.04,108.08,108.0,108.05,78500.0,79.5226,79.5521,79.4932,79.53,78500.0
2014-08-18 15:30:00,108.04,108.05,108.0,108.02,63600.0,79.5226,79.53,79.4932,79.5079,63600.0
2014-08-18 15:35:00,108.01,108.02,107.98,108.0,112500.0,79.5005,79.5079,79.4785,79.4932,112500.0
2014-08-18 15:40:00,108.01,108.05,108.0,108.02,77200.0,79.5005,79.53,79.4932,79.5079,77200.0
2014-08-18 15:45:00,108.01,108.07,108.01,108.06,119000.0,79.5005,79.5447,79.5005,79.5373,119000.0
2014-08-18 15:50:00,108.06,108.08,108.02,108.05,132100.0,79.5373,79.5521,79.5079,79.53,132100.0
2014-08-18 15:55:00,108.06,108.16,108.06,108.13,212200.0,79.5373,79.6109,79.5373,79.5889,212200.0
2014-08-19 09:30:00,109.07,109.07,108.37,108.62,274300.0,80.2807,80.2807,79.7655,79.9495,274300.0
2014-08-19 09:35:00,108.6,108.76,108.4,108.71,58800.0,79.9348,80.0526,79.7876,80.0158,58800.0
2014-08-19 09:40:00,108.7,108.79,108.54,108.64,90200.0,80.0084,80.0747,79.8906,79.9642,90200.0
2014-08-19 09:45:00,108.63,108.89,108.48,108.88,64400.0,79.9569,80.1483,79.8465,80.1409,64400.0
2014-08-19 09:50:00,108.89,109.31,108.86,109.2,100400.0,80.1483,80.4574,80.1262,80.3764,100400.0
2014-08-19 09:55:00,109.18,109.23,109.06,109.13,56000.0,80.3617,80.3985,80.2734,80.3249,56000.0
2014-08-19 10:00:00,109.17,109.33,109.07,109.16,80500.0,80.3544,80.4721,80.2807,80.347,80500.0
2014-08-19 10:05:00,109.16,109.31,109.14,109.25,83500.0,80.347,80.4574,80.3323,80.4132,83500.0
2014-08-19 10:10:00,109.26,109.35,109.19,109.31,66200.0,80.4206,80.4868,80.3691,80.4574,66200.0
2014-08-19 10:15:00,109.31,109.33,109.07,109.18,48800.0,80.4574,80.4721,80.2807,80.3617,48800.0
2014-08-19 10:20:00,109.18,109.42,109.17,109.38,88900.0,80.3617,80.5384,80.3544,80.5089,88900.0
2014-08-19 10:25:00,109.38,109.39,109.3,109.31,79300.0,80.5089,80.5163,80.45,80.4574,79300.0
2014-08-19 10:30:00,109.31,109.35,109.26,109.32,44500.0,80.4574,80.4868,80.4206,80.4648,44500.0
2014-08-19 10:35:00,109.31,109.32,109.23,109.29,46600.0,80.4574,80.4648,80.3985,80.4427,46600.0
2014-08-19 10:40:00,109.28,109.39,109.27,109.35,80000.0,80.4353,80.5163,80.428,80.4868,80000.0
2014-08-19 10:45:00,109.35,109.36,109.28,109.32,61300.0,80.4868,80.4942,80.4353,80.4648,61300.0
2014-08-19 10:50:00,109.32,109.37,109.29,109.35,107500.0,80.4648,80.5016,80.4427,80.4868,107500.0
2014-08-19 10:55:00,109.35,109.55,109.35,109.48,73400.0,80.4868,80.6341,80.4868,80.5825,73400.0
2014-08-19 11:00:00,109.49,109.64,109.46,109.58,46400.0,80.5899,80.7003,80.5678,80.6561,46400.0
2014-08-19 11:05:00,109.58,109.59,109.39,109.4,28200.0,80.6561,80.6635,80.5163,80.5236,28200.0
2014-08-19 11:10:00,109.41,109.41,109.28,109.34,47300.0,80.531,80.531,80.4353,80.4795,47300.0
2014-08-19 11:15:00,109.35,109.37,109.31,109.33,38000.0,80.4868,80.5016,80.4574,80.4721,38000.0
2014-08-19 11:20:00,109.32,109.4,109.32,109.36,39400.0,80.4648,80.5236,80.4648,80.4942,39400.0
2014-08-19 11:25:00,109.36,109.4,109.32,109.35,36900.0,80.4942,80.5236,80.4648,80.4868,36900.0
2014-08-19 11:30:00,109.35,109.37,109.3,109.32,58800.0,80.4868,80.5016,80.45,80.4648,58800.0
2014-08-19 11:35:00,109.33,109.36,109.17,109.19,41500.0,80.4721,80.4942,80.3544,80.3691,41500.0
2014-08-19 11:40:00,109.19,109.31,109.17,109.3,27100.0,80.3691,80.4574,80.3544,80.45,27100.0
2014-08-19 11:45:00,109.31,109.41,109.31,109.38,29700.0,80.4574,80.531,80.4574,80.5089,29700.0
2014-08-19 11:50:00,109.39,109.48,109.39,109.47,28300.0,80.5163,80.5825,80.5163,80.5752,28300.0
2014-08-19 11:55:00,109.48,109.48,109.36,109.37,46000.0,80.5825,80.5825,80.4942,80.5016,46000.0
2014-08-19 12:00:00,109.37,109.48,109.34,109.48,44200.0,80.5016,80.5825,80.4795,80.5825,44200.0
2014-08-19 12:05:00,109.48,109.54,109.47,109.48,36700.0,80.5825,80.6267,80.5752,80.5825,36700.0
2014-08-19 12:10:00,109.47,109.53,109.43,109.49,43900.0,80.5752,80.6193,80.5457,80.5899,43900.0
2014-08-19 12:15:00,109.49,109.53,109.36,109.43,37300.0,80.5899,80.6193,80.4942,80.5457,37300.0
2014-08-19 12:20:00,109.44,109.54,109.42,109.53,22000.0,80.5531,80.6267,80.5384,80.6193,22000.0
2014-08-19 12:25:00,109.54,109.6,109.53,109.59,41700.0,80.6267,80.6709,80.6193,80.6635,41700.0
2014-08-19 12:30:00,109.59,109.63,109.56,109.59,108700.0,80.6635,80.6929,80.6414,80.6635,108700.0
2014-08-19 12:35:00,109.59,109.6,109.55,109.58,51000.0,80.6635,80.6709,80.6341,80.6561,51000.0
2014-08-19 12:40:00,109.58,109.62,109.55,109.59,52700.0,80.6561,80.6856,80.6341,80.6635,52700.0
2014-08-19 12:45:00,109.59,109.65,109.56,109.65,97600.0,80.6635,80.7077,80.6414,80.7077,97600.0
2014-08-19 12:50:00,109.65,109.65,109.5,109.51,142500.0,80.7077,80.7077,80.5972,80.6046,142500.0
2014-08-19 12:55:00,109.5,109.51,109.4,109.42,23800.0,80.5972,80.6046,80.5236,80.5384,23800.0
2014-08-19 13:00:00,109.43,109.43,109.35,109.36,22300.0,80.5457,80.5457,80.4868,80.4942,22300.0
2014-08-19 13:05:00,109.36,109.41,109.33,109.35,20700.0,80.4942,80.531,80.4721,80.4868,20700.0
2014-08-19 13:10:00,109.34,109.39,109.31,109.36,33700.0,80.4795,80.5163,80.4574,80.4942,33700.0
2014-08-19 13:15:00,109.37,109.42,109.37,109.37,30800.0,80.5016,80.5384,80.5016,80.5016,30800.0
2014-08-19 13:20:00,109.37,109.37,109.28,109.29,40700.0,80.5016,80.5016,80.4353,80.4427,40700.0
2014-08-19 13:25:00,109.29,109.35,109.28,109.35,21300.0,80.4427,80.4868,80.4353,80.4868,21300.0
2014-08-19 13:30:00,109.35,109.38,109.33,109.36,37700.0,80.4868,80.5089,80.4721,80.4942,37700.0
2014-08-19 13:35:00,109.37,109.37,109.23,109.24,23000.0,80.5016,80.5016,80.3985,80.4059,23000.0
2014-08-19 13:40:00,109.24,109.37,109.24,109.3,58100.0,80.4059,80.5016,80.4059,80.45,58100.0
2014-08-19 13:45:00,109.3,109.32,109.27,109.29,25800.0,80.45,80.4648,80.428,80.4427,25800.0
2014-08-19 13:50:00,109.3,109.31,109.16,109.17,65600.0,80.45,80.4574,80.347,80.3544,65600.0
2014-08-19 13:55:00,109.18,109.28,109.18,109.22,31000.0,80.3617,80.4353,80.3617,80.3912,31000.0
2014-08-19 14:00:00,109.22,109.24,109.14,109.19,34100.0,80.3912,80.4059,80.3323,80.3691,34100.0
2014-08-19 14:05:00,109.2,109.34,109.2,109.32,33600.0,80.3764,80.4795,80.3764,80.4648,33600.0
2014-08-19 14:10:00,109.32,109.35,109.29,109.32,27000.0,80.4648,80.4868,80.4427,80.4648,27000.0
2014-08-19 14:15:00,109.32,109.37,109.29,109.35,65100.0,80.4648,80.5016,80.4427,80.4868,65100.0
2014-08-19 14:20:00,109.34,109.36,109.33,109.33,37100.0,80.4795,80.4942,80.4721,80.4721,37100.0
2014-08-19 14:25:00,109.33,109.37,109.3,109.3,49800.0,80.4721,80.5016,80.45,80.45,49800.0
2014-08-19 14:30:00,109.3,109.38,109.29,109.33,75800.0,80.45,80.5089,80.4427,80.4721,75800.0
2014-08-19 14:35:00,109.34,109.38,109.31,109.37,46300.0,80.4795,80.5089,80.4574,80.5016,46300.0
2014-08-19 14:40:00,109.38,109.46,109.38,109.45,49700.0,80.5089,80.5678,80.5089,80.5604,49700.0
2014-08-19 14:45:00,109.45,109.47,109.42,109.46,38700.0,80.5604,80.5752,80.5384,80.5678,38700.0
2014-08-19 14:50:00,109.46,109.46,109.37,109.37,35300.0,80.5678,80.5678,80.5016,80.5016,35300.0
2014-08-19 14:55:00,109.37,109.39,109.32,109.32,67500.0,80.5016,80.5163,80.4648,80.4648,67500.0
2014-08-19 15:00:00,109.32,109.36,109.26,109.35,48400.0,80.4648,80.4942,80.4206,80.4868,48400.0
2014-08-19 15:05:00,109.35,109.36,109.32,109.34,31700.0,80.4868,80.4942,80.4648,80.4795,31700.0
2014-08-19 15:10:00,109.35,109.41,109.32,109.41,94100.0,80.4868,80.531,80.4648,80.531,94100.0
2014-08-19 15:15:00,109.41,109.47,109.41,109.43,58200.0,80.531,80.5752,80.531,80.5457,58200.0
2014-08-19 15:20:00,109.42,109.44,109.37,109.41,77500.0,80.5384,80.5531,80.5016,80.531,77500.0
2014-08-19 15:25:00,109.41,109.5,109.4,109.5,55500.0,80.531,80.5972,80.5236,80.5972,55500.0
2014-08-19 15:30:00,109.49,109.51,109.41,109.41,80500.0,80.5899,80.6046,80.531,80.531,80500.0
2014-08-19 15:35:00,109.41,109.42,109.38,109.39,58600.0,80.531,80.5384,80.5089,80.5163,58600.0
2014-08-19 15:40:00,109.39,109.4,109.36,109.36,83300.0,80.5163,80.5236,80.4942,80.4942,83300.0
2014-08-19 15:45:00,109.36,109.37,109.33,109.36,107900.0,80.4942,80.5016,80.4721,80.4942,107900.0
2014-08-19 15:50:00,109.35,109.4,109.3,109.36,164000.0,80.4868,80.5236,80.45,80.4942,164000.0
2014-08-19 15:55:00,109.37,109.43,109.37,109.4,219400.0,80.5016,80.5457,80.5016,80.5236,219400.0
2014-08-20 09:30:00,109.86,109.9,109.26,109.27,270500.0,80.8622,80.8917,80.4206,80.428,270500.0
2014-08-20 09:35:00,109.26,109.43,108.99,109.23,142700.0,80.4206,80.5457,80.2219,80.3985,142700.0
2014-08-20 09:40:00,109.3,109.32,108.76,108.85,125900.0,80.45,80.4648,80.0526,80.1188,125900.0
2014-08-20 09:45:00,108.91,109.0,108.71,108.98,51700.0,80.163,80.2292,80.0158,80.2145,51700.0
2014-08-20 09:50:00,108.99,109.25,108.97,109.25,51800.0,80.2219,80.4132,80.2071,80.4132,51800.0
2014-08-20 09:55:00,109.24,109.4,109.13,109.32,85800.0,80.4059,80.5236,80.3249,80.4648,85800.0
2014-08-20 10:00:00,109.32,109.4,109.29,109.31,44000.0,80.4648,80.5236,80.4427,80.4574,44000.0
2014-08-20 10:05:00,109.32,109.38,109.21,109.28,46500.0,80.4648,80.5089,80.3838,80.4353,46500.0
2014-08-20 10:10:00,109.28,109.3,109.1,109.14,32600.0,80.4353,80.45,80.3028,80.3323,32600.0
2014-08-20 10:15:00,109.14,109.2,109.07,109.16,47100.0,80.3323,80.3764,80.2807,80.347,47100.0
2014-08-20 10:20:00,109.16,109.35,109.1,109.35,59100.0,80.347,80.4868,80.3028,80.4868,59100.0
2014-08-20 10:25:00,109.35,109.4,109.26,109.36,53300.0,80.4868,80.5236,80.4206,80.4942,53300.0
2014-08-20 10:30:00,109.36,109.43,109.3,109.42,96000.0,80.4942,80.5457,80.45,80.5384,96000.0
2014-08-20 10:35:00,109.43,109.61,109.41,109.48,161400.0,80.5457,80.6782,80.531,80.5825,161400.0
2014-08-20 10:40:00,109.48,109.49,109.32,109.33,44100.0,80.5825,80.5899,80.4648,80.4721,44100.0
2014-08-20 10:45:00,109.33,109.61,109.32,109.61,47900.0,80.4721,80.6782,80.4648,80.6782,47900.0
2014-08-20 10:50:00,109.61,109.73,109.52,109.63,53200.0,80.6782,80.7665,80.612,80.6929,53200.0
2014-08-20 10:55:00,109.62,109.78,109.61,109.78,35900.0,80.6856,80.8033,80.6782,80.8033,35900.0
2014-08-20 11:00:00,109.78,109.79,109.69,109.7,33000.0,80.8033,80.8107,80.7371,80.7445,33000.0
2014-08-20 11:05:00,109.71,109.8,109.7,109.77,33900.0,80.7518,80.8181,80.7445,80.796,33900.0
2014-08-20 11:10:00,109.77,109.88,109.74,109.88,41700.0,80.796,80.8769,80.7739,80.8769,41700.0
2014-08-20 11:15:00,109.88,109.91,109.7,109.7,30200.0,80.8769,80.899,80.7445,80.7445,30200.0
2014-08-20 11:20:00,109.68,109.74,109.6,109.65,47700.0,80.7297,80.7739,80.6709,80.7077,47700.0
2014-08-20 11:25:00,109.65,109.68,109.51,109.63,34300.0,80.7077,80.7297,80.6046,80.6929,34300.0
2014-08-20 11:30:00,109.63,109.73,109.59,109.72,25700.0,80.6929,80.7665,80.6635,80.7592,25700.0
2014-08-20 11:35:00,109.69,109.74,109.62,109.68,19900.0,80.7371,80.7739,80.6856,80.7297,19900.0
2014-08-20 11:40:00,109.68,109.69,109.58,109.64,22800.0,80.7297,80.7371,80.6561,80.7003,22800.0
2014-08-20 11:45:00,109.65,109.75,109.65,109.75,17500.0,80.7077,80.7813,80.7077,80.7813,17500.0
2014-08-20 11:50:00,109.75,109.77,109.6,109.63,17500.0,80.7813,80.796,80.6709,80.6929,17500.0
2014-08-20 11:55:00,109.62,109.64,109.54,109.55,20900.0,80.6856,80.7003,80.6267,80.6341,20900.0
2014-08-20 12:00:00,109.55,109.59,109.48,109.48,21600.0,80.6341,80.6635,80.5825,80.5825,21600.0
2014-08-20 12:05:00,109.49,109.54,109.43,109.5,19200.0,80.5899,80.6267,80.5457,80.5972,19200.0
2014-08-20 12:10:00,109.5,109.5,109.42,109.46,23100.0,80.5972,80.5972,80.5384,80.5678,23100.0
2014-08-20 12:15:00,109.47,109.49,109.37,109.4,22800.0,80.5752,80.5899,80.5016,80.5236,22800.0
2014-08-20 12:20:00,109.4,109.42,109.32,109.42,30300.0,80.5236,80.5384,80.4648,80.5384,30300.0
2014-08-20 12:25:00,109.45,109.45,109.4,109.44,18400.0,80.5604,80.5604,80.5236,80.5531,18400.0
2014-08-20 12:30:00,109.43,109.43,109.38,109.39,16300.0,80.5457,80.5457,80.5089,80.5163,16300.0
2014-08-20 12:35:00,109.38,109.42,109.34,109.38,17000.0,80.5089,80.5384,80.4795,80.5089,17000.0
2014-08-20 12:40:00,109.37,109.45,109.36,109.44,20300.0,80.5016,80.5604,80.4942,80.5531,20300.0
2014-08-20 12:45:00,109.44,109.45,109.38,109.4,32700.0,80.5531,80.5604,80.5089,80.5236,32700.0
2014-08-20 12:50:00,109.4,109.52,109.4,109.52,27800.0,80.5236,80.612,80.5236,80.612,27800.0
2014-08-20 12:55:00,109.52,109.59,109.52,109.54,20600.0,80.612,80.6635,80.612,80.6267,20600.0
2014-08-20 13:00:00,109.55,109.63,109.55,109.61,24300.0,80.6341,80.6929,80.6341,80.6782,24300.0
2014-08-20 13:05:00,109.6,109.68,109.59,109.68,27600.0,80.6709,80.7297,80.6635,80.7297,27600.0
2014-08-20 13:10:00,109.68,109.8,109.67,109.79,16300.0,80.7297,80.8181,80.7224,80.8107,16300.0
2014-08-20 13:15:00,109.79,109.82,109.7,109.82,25400.0,80.8107,80.8328,80.7445,80.8328,25400.0
2014-08-20 13:20:00,109.81,109.82,109.72,109.72,18700.0,80.8254,80.8328,80.7592,80.7592,18700.0
2014-08-20 13:25:00,109.72,109.74,109.67,109.7,26800.0,80.7592,80.7739,80.7224,80.7445,26800.0
2014-08-20 13:30:00,109.7,109.79,109.67,109.76,23500.0,80.7445,80.8107,80.7224,80.7886,23500.0
2014-08-20 13:35:00,109.77,109.79,109.63,109.67,24200.0,80.796,80.8107,80.6929,80.7224,24200.0
2014-08-20 13:40:00,109.69,109.81,109.67,109.75,27700.0,80.7371,80.8254,80.7224,80.7813,27700.0
2014-08-20 13:45:00,109.75,109.76,109.69,109.73,27400.0,80.7813,80.7886,80.7371,80.7665,27400.0
2014-08-20 13:50:00,109.74,109.83,109.7,109.81,26700.0,80.7739,80.8401,80.7445,80.8254,26700.0
2014-08-20 13:55:00,109.81,109.9,109.8,109.9,19500.0,80.8254,80.8917,80.8181,80.8917,19500.0
2014-08-20 14:00:00,109.87,109.88,109.65,109.71,100800.0,80.8696,80.8769,80.7077,80.7518,100800.0
2014-08-20 14:05:00,109.73,109.79,109.49,109.68,72700.0,80.7665,80.8107,80.5899,80.7297,72700.0
2014-08-20 14:10:00,109.68,109.83,109.53,109.55,42000.0,80.7297,80.8401,80.6193,80.6341,42000.0
2014-08-20 14:15:00,109.55,109.64,109.52,109.6,39700.0,80.6341,80.7003,80.612,80.6709,39700.0
2014-08-20 14:20:00,109.59,109.74,109.57,109.61,31800.0,80.6635,80.7739,80.6488,80.6782,31800.0
2014-08-20 14:25:00,109.62,109.63,109.52,109.59,29600.0,80.6856,80.6929,80.612,80.6635,29600.0
2014-08-20 14:30:00,109.58,109.68,109.54,109.66,36600.0,80.6561,80.7297,80.6267,80.715,36600.0
2014-08-20 14:35:00,109.67,109.73,109.66,109.71,26500.0,80.7224,80.7665,80.715,80.7518,26500.0
2014-08-20 14:40:00,109.71,109.72,109.55,109.59,43000.0,80.7518,80.7592,80.6341,80.6635,43000.0
2014-08-20 14:45:00,109.59,109.76,109.57,109.74,27600.0,80.6635,80.7886,80.6488,80.7739,27600.0
2014-08-20 14:50:00,109.74,109.83,109.67,109.78,36200.0,80.7739,80.8401,80.7224,80.8033,36200.0
2014-08-20 14:55:00,109.77,109.78,109.7,109.78,25700.0,80.796,80.8033,80.7445,80.8033,25700.0
2014-08-20 15:00:00,109.78,109.9,109.75,109.86,31900.0,80.8033,80.8917,80.7813,80.8622,31900.0
2014-08-20 15:05:00,109.86,109.91,109.8,109.86,35800.0,80.8622,80.899,80.8181,80.8622,35800.0
2014-08-20 15:10:00,109.86,109.93,109.77,109.81,36500.0,80.8622,80.9137,80.796,80.8254,36500.0
2014-08-20 15:15:00,109.81,109.88,109.78,109.88,32100.0,80.8254,80.8769,80.8033,80.8769,32100.0
2014-08-20 15:20:00,109.88,109.9,109.82,109.87,33400.0,80.8769,80.8917,80.8328,80.8696,33400.0
2014-08-20 15:25:00,109.88,109.91,109.83,109.87,79000.0,80.8769,80.899,80.8401,80.8696,79000.0
2014-08-20 15:30:00,109.87,109.92,109.83,109.92,60500.0,80.8696,80.9064,80.8401,80.9064,60500.0
2014-08-20 15:35:00,109.92,109.94,109.87,109.93,62400.0,80.9064,80.9211,80.8696,80.9137,62400.0
2014-08-20 15:40:00,109.91,110.03,109.9,110.0,113800.0,80.899,80.9874,80.8917,80.9653,113800.0
2014-08-20 15:45:00,110.0,110.01,109.93,109.98,149800.0,80.9653,80.9726,80.9137,80.9506,149800.0
2014-08-20 15:50:00,109.99,110.01,109.95,109.98,150700.0,80.9579,80.9726,80.9285,80.9506,150700.0
2014-08-20 15:55:00,109.98,109.98,109.84,109.85,243200.0,80.9506,80.9506,80.8475,80.8549,243200.0
2014-08-21 09:30:00,109.96,109.99,109.66,109.72,119500.0,80.9358,80.9579,80.715,80.7592,119500.0
2014-08-21 09:35:00,109.72,109.91,109.59,109.59,88300.0,80.7592,80.899,80.6635,80.6635,88300.0
2014-08-21 09:40:00,109.62,109.68,109.56,109.67,54900.0,80.6856,80.7297,80.6414,80.7224,54900.0
2014-08-21 09:45:00,109.74,109.75,109.47,109.53,71700.0,80.7739,80.7813,80.5752,80.6193,71700.0
2014-08-21 09:50:00,109.54,109.68,109.47,109.6,102400.0,80.6267,80.7297,80.5752,80.6709,102400.0
2014-08-21 09:55:00,109.6,109.66,109.5,109.63,48300.0,80.6709,80.715,80.5972,80.6929,48300.0
2014-08-21 10:00:00,109.65,109.66,109.33,109.41,125500.0,80.7077,80.715,80.4721,80.531,125500.0
2014-08-21 10:05:00,109.41,109.46,109.24,109.27,87100.0,80.531,80.5678,80.4059,80.428,87100.0
2014-08-21 10:10:00,109.29,109.33,109.07,109.19,54700.0,80.4427,80.4721,80.2807,80.3691,54700.0
2014-08-21 10:15:00,109.2,109.26,109.1,109.24,49300.0,80.3764,80.4206,80.3028,80.4059,49300.0
2014-08-21 10:20:00,109.26,109.41,109.21,109.36,58700.0,80.4206,80.531,80.3838,80.4942,58700.0
2014-08-21 10:25:00,109.36,109.44,109.33,109.4,39300.0,80.4942,80.5531,80.4721,80.5236,39300.0
2014-08-21 10:30:00,109.41,109.45,109.33,109.39,42800.0,80.531,80.5604,80.4721,80.5163,42800.0
2014-08-21 10:35:00,109.38,109.46,109.36,109.4,67600.0,80.5089,80.5678,80.4942,80.5236,67600.0
2014-08-21 10:40:00,109.41,109.46,109.23,109.23,41600.0,80.531,80.5678,80.3985,80.3985,41600.0
2014-08-21 10:45:00,109.23,109.24,108.97,108.98,79700.0,80.3985,80.4059,80.2071,80.2145,79700.0
2014-08-21 10:50:00,108.98,109.02,108.9,108.99,54400.0,80.2145,80.2439,80.1556,80.2219,54400.0
2014-08-21 10:55:00,108.99,109.11,108.99,109.07,84400.0,80.2219,80.3102,80.2219,80.2807,84400.0
2014-08-21 11:00:00,109.06,109.09,109.02,109.09,41800.0,80.2734,80.2955,80.2439,80.2955,41800.0
2014-08-21 11:05:00,109.09,109.14,109.06,109.13,62800.0,80.2955,80.3323,80.2734,80.3249,62800.0
2014-08-21 11:10:00,109.13,109.31,109.11,109.24,90700.0,80.3249,80.4574,80.3102,80.4059,90700.0
2014-08-21 11:15:00,109.25,109.32,109.23,109.27,61300.0,80.4132,80.4648,80.3985,80.428,61300.0
2014-08-21 11:20:00,109.26,109.26,109.15,109.24,50400.0,80.4206,80.4206,80.3396,80.4059,50400.0
2014-08-21 11:25:00,109.25,109.26,109.17,109.25,46500.0,80.4132,80.4206,80.3544,80.4132,46500.0
2014-08-21 11:30:00,109.26,109.31,109.23,109.27,33100.0,80.4206,80.4574,80.3985,80.428,33100.0
2014-08-21 11:35:00,109.29,109.33,109.17,109.2,27900.0,80.4427,80.4721,80.3544,80.3764,27900.0
2014-08-21 11:40:00,109.2,109.28,109.19,109.26,30000.0,80.3764,80.4353,80.3691,80.4206,30000.0
2014-08-21 11:45:00,109.25,109.25,109.1,109.12,33100.0,80.4132,80.4132,80.3028,80.3175,33100.0
2014-08-21 11:50:00,109.12,109.21,109.1,109.19,42200.0,80.3175,80.3838,80.3028,80.3691,42200.0
2014-08-21 11:55:00,109.19,109.19,109.1,109.18,23000.0,80.3691,80.3691,80.3028,80.3617,23000.0
2014-08-21 12:00:00,109.18,109.29,109.14,109.29,27100.0,80.3617,80.4427,80.3323,80.4427,27100.0
2014-08-21 12:05:00,109.3,109.36,109.27,109.36,33400.0,80.45,80.4942,80.428,80.4942,33400.0
2014-08-21 12:10:00,109.36,109.47,109.36,109.47,22400.0,80.4942,80.5752,80.4942,80.5752,22400.0
2014-08-21 12:15:00,109.48,109.61,109.47,109.58,30700.0,80.5825,80.6782,80.5752,80.6561,30700.0
2014-08-21 12:20:00,109.59,109.74,109.59,109.73,33400.0,80.6635,80.7739,80.6635,80.7665,33400.0
2014-08-21 12:25:00,109.73,109.78,109.69,109.74,30200.0,80.7665,80.8033,80.7371,80.7739,30200.0
2014-08-21 12:30:00,109.75,109.79,109.72,109.75,32700.0,80.7813,80.8107,80.7592,80.7813,32700.0
2014-08-21 12:35:00,109.74,109.84,109.73,109.79,106300.0,80.7739,80.8475,80.7665,80.8107,106300.0
2014-08-21 12:40:00,109.8,109.89,109.75,109.86,23200.0,80.8181,80.8843,80.7813,80.8622,23200.0
2014-08-21 12:45:00,109.88,109.88,109.7,109.7,22300.0,80.8769,80.8769,80.7445,80.7445,22300.0
2014-08-21 12:50:00,109.71,109.76,109.69,109.72,22700.0,80.7518,80.7886,80.7371,80.7592,22700.0
2014-08-21 12:55:00,109.73,109.73,109.61,109.64,22100.0,80.7665,80.7665,80.6782,80.7003,22100.0
2014-08-21 13:00:00,109.65,109.7,109.6,109.64,19800.0,80.7077,80.7445,80.6709,80.7003,19800.0
2014-08-21 13:05:00,109.62,109.62,109.47,109.47,64900.0,80.6856,80.6856,80.5752,80.5752,64900.0
2014-08-21 13:10:00,109.47,109.57,109.46,109.53,44900.0,80.5752,80.6488,80.5678,80.6193,44900.0
2014-08-21 13:15:00,109.54,109.7,109.54,109.7,20700.0,80.6267,80.7445,80.6267,80.7445,20700.0
2014-08-21 13:20:00,109.7,109.7,109.55,109.58,21500.0,80.7445,80.7445,80.6341,80.6561,21500.0
2014-08-21 13:25:00,109.59,109.66,109.57,109.6,17800.0,80.6635,80.715,80.6488,80.6709,17800.0
2014-08-21 13:30:00,109.61,109.64,109.61,109.61,30400.0,80.6782,80.7003,80.6782,80.6782,30400.0
2014-08-21 13:35:00,109.6,109.69,109.57,109.67,28900.0,80.6709,80.7371,80.6488,80.7224,28900.0
2014-08-21 13:40:00,109.68,109.79,109.68,109.75,51500.0,80.7297,80.8107,80.7297,80.7813,51500.0
2014-08-21 13:45:00,109.76,109.76,109.64,109.64,44600.0,80.7886,80.7886,80.7003,80.7003,44600.0
2014-08-21 13:50:00,109.63,109.63,109.56,109.58,20200.0,80.6929,80.6929,80.6414,80.6561,20200.0
2014-08-21 13:55:00,109.58,109.64,109.56,109.6,12400.0,80.6561,80.7003,80.6414,80.6709,12400.0
2014-08-21 14:00:00,109.61,109.63,109.53,109.58,19600.0,80.6782,80.6929,80.6193,80.6561,19600.0
2014-08-21 14:05:00,109.58,109.63,109.53,109.53,15100.0,80.6561,80.6929,80.6193,80.6193,15100.0
2014-08-21 14:10:00,109.53,109.57,109.51,109.55,36500.0,80.6193,80.6488,80.6046,80.6341,36500.0
2014-08-21 14:15:00,109.55,109.56,109.5,109.56,62500.0,80.6341,80.6414,80.5972,80.6414,62500.0
2014-08-21 14:20:00,109.56,109.67,109.55,109.64,25000.0,80.6414,80.7224,80.6341,80.7003,25000.0
2014-08-21 14:25:00,109.65,109.66,109.61,109.63,13400.0,80.7077,80.715,80.6782,80.6929,13400.0
2014-08-21 14:30:00,109.64,109.64,109.57,109.58,15400.0,80.7003,80.7003,80.6488,80.6561,15400.0
2014-08-21 14:35:00,109.57,109.59,109.55,109.58,20900.0,80.6488,80.6635,80.6341,80.6561,20900.0
2014-08-21 14:40:00,109.59,109.59,109.51,109.51,27400.0,80.6635,80.6635,80.6046,80.6046,27400.0
2014-08-21 14:45:00,109.5,109.54,109.48,109.49,43000.0,80.5972,80.6267,80.5825,80.5899,43000.0
2014-08-21 14:50:00,109.5,109.6,109.5,109.59,36600.0,80.5972,80.6709,80.5972,80.6635,36600.0
2014-08-21 14:55:00,109.59,109.69,109.58,109.67,25700.0,80.6635,80.7371,80.6561,80.7224,25700.0
2014-08-21 15:00:00,109.67,109.68,109.61,109.61,38400.0,80.7224,80.7297,80.6782,80.6782,38400.0
2014-08-21 15:05:00,109.6,109.62,109.54,109.55,27300.0,80.6709,80.6856,80.6267,80.6341,27300.0
2014-08-21 15:10:00,109.56,109.62,109.56,109.61,19300.0,80.6414,80.6856,80.6414,80.6782,19300.0
2014-08-21 15:15:00,109.61,109.65,109.53,109.53,42600.0,80.6782,80.7077,80.6193,80.6193,42600.0
2014-08-21 15:20:00,109.53,109.61,109.53,109.59,32300.0,80.6193,80.6782,80.6193,80.6635,32300.0
2014-08-21 15:25:00,109.59,109.61,109.55,109.55,45700.0,80.6635,80.6782,80.6341,80.6341,45700.0
2014-08-21 15:30:00,109.55,109.56,109.48,109.51,80800.0,80.6341,80.6414,80.5825,80.6046,80800.0
2014-08-21 15:35:00,109.5,109.55,109.45,109.49,75100.0,80.5972,80.6341,80.5604,80.5899,75100.0
2014-08-21 15:40:00,109.49,109.58,109.47,109.55,62700.0,80.5899,80.6561,80.5752,80.6341,62700.0
2014-08-21 15:45:00,109.54,109.59,109.51,109.56,85600.0,80.6267,80.6635,80.6046,80.6414,85600.0
2014-08-21 15:50:00,109.55,109.56,109.5,109.51,86300.0,80.6341,80.6414,80.5972,80.6046,86300.0
2014-08-21 15:55:00,109.52,109.52,109.42,109.44,210800.0,80.612,80.612,80.5384,80.5531,210800.0
2014-08-22 09:30:00,109.52,109.71,108.88,108.88,152500.0,80.612,80.7518,80.1409,80.1409,152500.0
2014-08-22 09:35:00,108.88,108.9,108.39,108.47,97500.0,80.1409,80.1556,79.7802,79.8391,97500.0
2014-08-22 09:40:00,108.52,108.54,108.19,108.2,97200.0,79.8759,79.8906,79.633,79.6404,97200.0
2014-08-22 09:45:00,108.2,108.33,108.16,108.18,101600.0,79.6404,79.7361,79.6109,79.6257,101600.0
2014-08-22 09:50:00,108.2,108.32,108.06,108.23,85000.0,79.6404,79.7287,79.5373,79.6625,85000.0
2014-08-22 09:55:00,108.22,108.31,108.2,108.31,44600.0,79.6551,79.7214,79.6404,79.7214,44600.0
2014-08-22 10:00:00,108.3,108.37,108.12,108.15,153800.0,79.714,79.7655,79.5815,79.6036,153800.0
2014-08-22 10:05:00,108.17,108.71,108.14,108.65,88900.0,79.6183,80.0158,79.5962,79.9716,88900.0
2014-08-22 10:10:00,108.64,108.79,108.57,108.72,63500.0,79.9642,80.0747,79.9127,80.0231,63500.0
2014-08-22 10:15:00,108.73,108.75,108.51,108.64,57300.0,80.0305,80.0452,79.8686,79.9642,57300.0
2014-08-22 10:20:00,108.61,108.82,108.61,108.79,41600.0,79.9422,80.0967,79.9422,80.0747,41600.0
2014-08-22 10:25:00,108.78,108.87,108.75,108.86,36000.0,80.0673,80.1335,80.0452,80.1262,36000.0
2014-08-22 10:30:00,108.88,108.96,108.78,108.78,29900.0,80.1409,80.1998,80.0673,80.0673,29900.0
2014-08-22 10:35:00,108.78,108.9,108.67,108.71,35000.0,80.0673,80.1556,79.9863,80.0158,35000.0
2014-08-22 10:40:00,108.72,108.77,108.61,108.71,37900.0,80.0231,80.0599,79.9422,80.0158,37900.0
2014-08-22 10:45:00,108.72,108.89,108.66,108.85,24500.0,80.0231,80.1483,79.979,80.1188,24500.0
2014-08-22 10:50:00,108.86,108.91,108.75,108.77,28400.0,80.1262,80.163,80.0452,80.0599,28400.0
2014-08-22 10:55:00,108.77,108.86,108.51,108.67,52600.0,80.0599,80.1262,79.8686,79.9863,52600.0
2014-08-22 11:00:00,108.63,108.81,108.55,108.79,62600.0,79.9569,80.0894,79.898,80.0747,62600.0
2014-08-22 11:05:00,108.81,108.98,108.66,108.88,45700.0,80.0894,80.2145,79.979,80.1409,45700.0
2014-08-22 11:10:00,108.89,109.0,108.82,108.96,30400.0,80.1483,80.2292,80.0967,80.1998,30400.0
2014-08-22 11:15:00,108.96,108.99,108.81,108.95,24600.0,80.1998,80.2219,80.0894,80.1924,24600.0
2014-08-22 11:20:00,108.96,109.01,108.93,108.96,37100.0,80.1998,80.2366,80.1777,80.1998,37100.0
2014-08-22 11:25:00,108.95,109.06,108.89,109.02,30400.0,80.1924,80.2734,80.1483,80.2439,30400.0
2014-08-22 11:30:00,109.06,109.1,108.89,108.9,18400.0,80.2734,80.3028,80.1483,80.1556,18400.0
2014-08-22 11:35:00,108.89,108.89,108.71,108.73,26600.0,80.1483,80.1483,80.0158,80.0305,26600.0
2014-08-22 11:40:00,108.73,108.86,108.7,108.7,31500.0,80.0305,80.1262,80.0084,80.0084,31500.0
2014-08-22 11:45:00,108.7,108.82,108.66,108.81,34400.0,80.0084,80.0967,79.979,80.0894,34400.0
2014-08-22 11:50:00,108.82,108.94,108.68,108.68,38600.0,80.0967,80.1851,79.9937,79.9937,38600.0
2014-08-22 11:55:00,108.68,108.75,108.62,108.66,39200.0,79.9937,80.0452,79.9495,79.979,39200.0
2014-08-22 12:00:00,108.67,108.7,108.55,108.56,29000.0,79.9863,80.0084,79.898,79.9054,29000.0
2014-08-22 12:05:00,108.56,108.6,108.5,108.58,26400.0,79.9054,79.9348,79.8612,79.9201,26400.0
2014-08-22 12:10:00,108.59,108.59,108.5,108.54,24000.0,79.9274,79.9274,79.8612,79.8906,24000.0
2014-08-22 12:15:00,108.54,108.61,108.52,108.54,27900.0,79.8906,79.9422,79.8759,79.8906,27900.0
2014-08-22 12:20:00,108.54,108.68,108.54,108.68,35900.0,79.8906,79.9937,79.8906,79.9937,35900.0
2014-08-22 12:25:00,108.68,108.77,108.62,108.64,25200.0,79.9937,80.0599,79.9495,79.9642,25200.0
2014-08-22 12:30:00,108.64,108.74,108.64,108.72,18100.0,79.9642,80.0379,79.9642,80.0231,18100.0
2014-08-22 12:35:00,108.71,108.77,108.64,108.65,19000.0,80.0158,80.0599,79.9642,79.9716,19000.0
2014-08-22 12:40:00,108.65,108.66,108.61,108.63,14800.0,79.9716,79.979,79.9422,79.9569,14800.0
2014-08-22 12:45:00,108.64,108.66,108.57,108.63,22400.0,79.9642,79.979,79.9127,79.9569,22400.0
2014-08-22 12:50:00,108.64,108.8,108.64,108.78,19600.0,79.9642,80.082,79.9642,80.0673,19600.0
2014-08-22 12:55:00,108.79,108.79,108.66,108.69,17200.0,80.0747,80.0747,79.979,80.001,17200.0
2014-08-22 13:00:00,108.68,108.71,108.62,108.63,23200.0,79.9937,80.0158,79.9495,79.9569,23200.0
2014-08-22 13:05:00,108.63,108.65,108.58,108.61,18900.0,79.9569,79.9716,79.9201,79.9422,18900.0
2014-08-22 13:10:00,108.63,108.68,108.61,108.68,23900.0,79.9569,79.9937,79.9422,79.9937,23900.0
2014-08-22 13:15:00,108.68,108.74,108.68,108.73,18100.0,79.9937,80.0379,79.9937,80.0305,18100.0
2014-08-22 13:20:00,108.72,108.78,108.72,108.77,23400.0,80.0231,80.0673,80.0231,80.0599,23400.0
2014-08-22 13:25:00,108.78,108.88,108.76,108.81,21700.0,80.0673,80.1409,80.0526,80.0894,21700.0
2014-08-22 13:30:00,108.81,108.91,108.8,108.83,14800.0,80.0894,80.163,80.082,80.1041,14800.0
2014-08-22 13:35:00,108.83,108.83,108.74,108.8,16400.0,80.1041,80.1041,80.0379,80.082,16400.0
2014-08-22 13:40:00,108.81,108.85,108.71,108.72,30100.0,80.0894,80.1188,80.0158,80.0231,30100.0
2014-08-22 13:45:00,108.71,108.86,108.69,108.84,21900.0,80.0158,80.1262,80.001,80.1115,21900.0
2014-08-22 13:50:00,108.86,108.87,108.77,108.79,23900.0,80.1262,80.1335,80.0599,80.0747,23900.0
2014-08-22 13:55:00,108.8,108.86,108.75,108.85,40500.0,80.082,80.1262,80.0452,80.1188,40500.0
2014-08-22 14:00:00,108.85,108.86,108.78,108.82,27100.0,80.1188,80.1262,80.0673,80.0967,27100.0
2014-08-22 14:05:00,108.82,108.85,108.73,108.83,25600.0,80.0967,80.1188,80.0305,80.1041,25600.0
2014-08-22 14:10:00,108.84,108.91,108.77,108.9,23800.0,80.1115,80.163,80.0599,80.1556,23800.0
2014-08-22 14:15:00,108.92,108.96,108.83,108.84,31200.0,80.1703,80.1998,80.1041,80.1115,31200.0
2014-08-22 14:20:00,108.85,108.85,108.78,108.8,23100.0,80.1188,80.1188,80.0673,80.082,23100.0
2014-08-22 14:25:00,108.8,108.84,108.77,108.77,15500.0,80.082,80.1115,80.0599,80.0599,15500.0
2014-08-22 14:30:00,108.75,108.84,108.69,108.77,29900.0,80.0452,80.1115,80.001,80.0599,29900.0
2014-08-22 14:35:00,108.76,108.77,108.62,108.73,32600.0,80.0526,80.0599,79.9495,80.0305,32600.0
2014-08-22 14:40:00,108.71,108.85,108.68,108.85,24500.0,80.0158,80.1188,79.9937,80.1188,24500.0
2014-08-22 14:45:00,108.84,108.84,108.75,108.76,22700.0,80.1115,80.1115,80.0452,80.0526,22700.0
2014-08-22 14:50:00,108.75,108.88,108.75,108.87,23500.0,80.0452,80.1409,80.0452,80.1335,23500.0
2014-08-22 14:55:00,108.87,108.96,108.86,108.9,42300.0,80.1335,80.1998,80.1262,80.1556,42300.0
2014-08-22 15:00:00,108.91,108.98,108.89,108.93,43700.0,80.163,80.2145,80.1483,80.1777,43700.0
2014-08-22 15:05:00,108.94,109.07,108.93,109.06,39200.0,80.1851,80.2807,80.1777,80.2734,39200.0
2014-08-22 15:10:00,109.05,109.19,108.99,109.17,59300.0,80.266,80.3691,80.2219,80.3544,59300.0
2014-08-22 15:15:00,109.17,109.26,109.13,109.16,53300.0,80.3544,80.4206,80.3249,80.347,53300.0
2014-08-22 15:20:00,109.16,109.18,109.05,109.08,39500.0,80.347,80.3617,80.266,80.2881,39500.0
2014-08-22 15:25:00,109.06,109.12,109.04,109.07,40200.0,80.2734,80.3175,80.2587,80.2807,40200.0
2014-08-22 15:30:00,109.07,109.08,108.96,109.08,51100.0,80.2807,80.2881,80.1998,80.2881,51100.0
2014-08-22 15:35:00,109.08,109.11,109.05,109.1,81200.0,80.2881,80.3102,80.266,80.3028,81200.0
2014-08-22 15:40:00,109.09,109.11,108.98,108.98,117900.0,80.2955,80.3102,80.2145,80.2145,117900.0
2014-08-22 15:45:00,108.99,109.03,108.95,109.01,93000.0,80.2219,80.2513,80.1924,80.2366,93000.0
2014-08-22 15:50:00,109.01,109.04,108.98,109.03,56200.0,80.2366,80.2587,80.2145,80.2513,56200.0
2014-08-22 15:55:00,109.03,109.07,108.99,109.04,166000.0,80.2513,80.2807,80.2219,80.2587,166000.0
2014-08-25 09:30:00,109.67,109.95,109.62,109.64,106500.0,80.7224,80.9285,80.6856,80.7003,106500.0
2014-08-25 09:35:00,109.63,109.68,109.33,109.35,47700.0,80.6929,80.7297,80.4721,80.4868,47700.0
2014-08-25 09:40:00,109.45,109.52,109.38,109.5,31200.0,80.5604,80.612,80.5089,80.5972,31200.0
2014-08-25 09:45:00,109.5,109.55,109.4,109.47,51900.0,80.5972,80.6341,80.5236,80.5752,51900.0
2014-08-25 09:50:00,109.44,109.6,109.42,109.53,103800.0,80.5531,80.6709,80.5384,80.6193,103800.0
2014-08-25 09:55:00,109.53,109.65,109.5,109.52,76000.0,80.6193,80.7077,80.5972,80.612,76000.0
2014-08-25 10:00:00,109.49,109.67,109.49,109.66,59900.0,80.5899,80.7224,80.5899,80.715,59900.0
2014-08-25 10:05:00,109.65,109.82,109.65,109.81,55400.0,80.7077,80.8328,80.7077,80.8254,55400.0
2014-08-25 10:10:00,109.79,109.87,109.76,109.84,57000.0,80.8107,80.8696,80.7886,80.8475,57000.0
2014-08-25 10:15:00,109.85,109.91,109.79,109.89,59100.0,80.8549,80.899,80.8107,80.8843,59100.0
2014-08-25 10:20:00,109.89,109.96,109.84,109.94,72100.0,80.8843,80.9358,80.8475,80.9211,72100.0
2014-08-25 10:25:00,109.94,109.95,109.82,109.84,47900.0,80.9211,80.9285,80.8328,80.8475,47900.0
2014-08-25 10:30:00,109.84,110.03,109.81,109.93,133300.0,80.8475,80.9874,80.8254,80.9137,133300.0
2014-08-25 10:35:00,109.92,110.07,109.87,110.05,87000.0,80.9064,81.0168,80.8696,81.0021,87000.0
2014-08-25 10:40:00,110.06,110.13,110.0,110.01,100700.0,81.0094,81.061,80.9653,80.9726,100700.0
2014-08-25 10:45:00,110.02,110.1,109.97,109.98,58300.0,80.98,81.0389,80.9432,80.9506,58300.0
2014-08-25 10:50:00,109.97,110.12,109.96,110.09,37100.0,80.9432,81.0536,80.9358,81.0315,37100.0
2014-08-25 10:55:00,110.08,110.18,110.04,110.06,43200.0,81.0242,81.0978,80.9947,81.0094,43200.0
2014-08-25 11:00:00,110.06,110.14,110.01,110.02,54800.0,81.0094,81.0683,80.9726,80.98,54800.0
2014-08-25 11:05:00,110.01,110.03,109.94,110.01,59900.0,80.9726,80.9874,80.9211,80.9726,59900.0
2014-08-25 11:10:00,110.01,110.06,109.96,110.0,48700.0,80.9726,81.0094,80.9358,80.9653,48700.0
2014-08-25 11:15:00,110.0,110.01,109.93,109.98,58600.0,80.9653,80.9726,80.9137,80.9506,58600.0
2014-08-25 11:20:00,109.97,109.99,109.87,109.88,32000.0,80.9432,80.9579,80.8696,80.8769,32000.0
2014-08-25 11:25:00,109.88,109.99,109.8,109.99,34000.0,80.8769,80.9579,80.8181,80.9579,34000.0
2014-08-25 11:30:00,109.98,110.15,109.97,110.13,44300.0,80.9506,81.0757,80.9432,81.061,44300.0
2014-08-25 11:35:00,110.14,110.24,110.12,110.21,52700.0,81.0683,81.1419,81.0536,81.1198,52700.0
2014-08-25 11:40:00,110.21,110.27,110.18,110.2,62500.0,81.1198,81.164,81.0978,81.1125,62500.0
2014-08-25 11:45:00,110.19,110.39,110.16,110.34,86300.0,81.1051,81.2523,81.083,81.2155,86300.0
2014-08-25 11:50:00,110.34,110.36,110.29,110.32,29500.0,81.2155,81.2302,81.1787,81.2008,29500.0
2014-08-25 11:55:00,110.31,110.43,110.3,110.37,59700.0,81.1934,81.2818,81.1861,81.2376,59700.0
2014-08-25 12:00:00,110.37,110.5,110.37,110.49,72300.0,81.2376,81.3333,81.2376,81.3259,72300.0
2014-08-25 12:05:00,110.49,110.49,110.21,110.35,78900.0,81.3259,81.3259,81.1198,81.2229,78900.0
2014-08-25 12:10:00,110.35,110.36,110.24,110.27,44800.0,81.2229,81.2302,81.1419,81.164,44800.0
2014-08-25 12:15:00,110.28,110.43,110.28,110.34,43000.0,81.1714,81.2818,81.1714,81.2155,43000.0
2014-08-25 12:20:00,110.32,110.33,110.25,110.31,30500.0,81.2008,81.2082,81.1493,81.1934,30500.0
2014-08-25 12:25:00,110.32,110.32,110.15,110.17,38300.0,81.2008,81.2008,81.0757,81.0904,38300.0
2014-08-25 12:30:00,110.16,110.17,110.1,110.14,38200.0,81.083,81.0904,81.0389,81.0683,38200.0
2014-08-25 12:35:00,110.14,110.16,110.04,110.13,35200.0,81.0683,81.083,80.9947,81.061,35200.0
2014-08-25 12:40:00,110.13,110.18,110.13,110.14,22700.0,81.061,81.0978,81.061,81.0683,22700.0
2014-08-25 12:45:00,110.15,110.2,110.08,110.17,41200.0,81.0757,81.1125,81.0242,81.0904,41200.0
2014-08-25 12:50:00,110.16,110.19,110.04,110.12,31200.0,81.083,81.1051,80.9947,81.0536,31200.0
2014-08-25 12:55:00,110.1,110.12,110.03,110.04,26400.0,81.0389,81.0536,80.9874,80.9947,26400.0
2014-08-25 13:00:00,110.02,110.05,109.99,110.03,36200.0,80.98,81.0021,80.9579,80.9874,36200.0
2014-08-25 13:05:00,110.02,110.04,109.97,110.0,58600.0,80.98,80.9947,80.9432,80.9653,58600.0
2014-08-25 13:10:00,110.0,110.02,109.96,110.02,27600.0,80.9653,80.98,80.9358,80.98,27600.0
2014-08-25 13:15:00,110.01,110.02,109.94,109.96,35800.0,80.9726,80.98,80.9211,80.9358,35800.0
2014-08-25 13:20:00,109.96,110.07,109.96,110.05,35100.0,80.9358,81.0168,80.9358,81.0021,35100.0
2014-08-25 13:25:00,110.05,110.12,110.03,110.11,31100.0,81.0021,81.0536,80.9874,81.0462,31100.0
2014-08-25 13:30:00,110.11,110.13,109.99,110.03,25200.0,81.0462,81.061,80.9579,80.9874,25200.0
2014-08-25 13:35:00,110.01,110.08,109.97,110.0,28800.0,80.9726,81.0242,80.9432,80.9653,28800.0
2014-08-25 13:40:00,110.01,110.04,109.98,109.98,18100.0,80.9726,80.9947,80.9506,80.9506,18100.0
2014-08-25 13:45:00,109.99,110.0,109.89,109.93,38500.0,80.9579,80.9653,80.8843,80.9137,38500.0
2014-08-25 13:50:00,109.92,110.03,109.91,110.02,29900.0,80.9064,80.9874,80.899,80.98,29900.0
2014-08-25 13:55:00,110.04,110.11,110.0,110.07,23500.0,80.9947,81.0462,80.9653,81.0168,23500.0
2014-08-25 14:00:00,110.08,110.14,110.05,110.06,33800.0,81.0242,81.0683,81.0021,81.0094,33800.0
2014-08-25 14:05:00,110.05,110.19,110.04,110.18,23200.0,81.0021,81.1051,80.9947,81.0978,23200.0
2014-08-25 14:10:00,110.18,110.3,110.15,110.27,31400.0,81.0978,81.1861,81.0757,81.164,31400.0
2014-08-25 14:15:00,110.28,110.28,110.18,110.23,29700.0,81.1714,81.1714,81.0978,81.1346,29700.0
2014-08-25 14:20:00,110.22,110.36,110.21,110.36,34400.0,81.1272,81.2302,81.1198,81.2302,34400.0
2014-08-25 14:25:00,110.36,110.36,110.15,110.17,40400.0,81.2302,81.2302,81.0757,81.0904,40400.0
2014-08-25 14:30:00,110.17,110.17,110.07,110.11,14300.0,81.0904,81.0904,81.0168,81.0462,14300.0
2014-08-25 14:35:00,110.11,110.18,110.11,110.16,31200.0,81.0462,81.0978,81.0462,81.083,31200.0
2014-08-25 14:40:00,110.15,110.19,110.12,110.17,14200.0,81.0757,81.1051,81.0536,81.0904,14200.0
2014-08-25 14:45:00,110.17,110.18,110.07,110.09,21700.0,81.0904,81.0978,81.0168,81.0315,21700.0
2014-08-25 14:50:00,110.09,110.17,110.09,110.16,21400.0,81.0315,81.0904,81.0315,81.083,21400.0
2014-08-25 14:55:00,110.15,110.25,110.15,110.23,31700.0,81.0757,81.1493,81.0757,81.1346,31700.0
2014-08-25 15:00:00,110.24,110.3,110.22,110.27,31500.0,81.1419,81.1861,81.1272,81.164,31500.0
2014-08-25 15:05:00,110.26,110.29,110.2,110.26,33500.0,81.1566,81.1787,81.1125,81.1566,33500.0
2014-08-25 15:10:00,110.26,110.33,110.23,110.23,30100.0,81.1566,81.2082,81.1346,81.1346,30100.0
2014-08-25 15:15:00,110.23,110.28,110.17,110.26,27300.0,81.1346,81.1714,81.0904,81.1566,27300.0
2014-08-25 15:20:00,110.28,110.28,110.15,110.24,23400.0,81.1714,81.1714,81.0757,81.1419,23400.0
2014-08-25 15:25:00,110.24,110.32,110.2,110.26,47800.0,81.1419,81.2008,81.1125,81.1566,47800.0
2014-08-25 15:30:00,110.25,110.29,110.19,110.29,33100.0,81.1493,81.1787,81.1051,81.1787,33100.0
2014-08-25 15:35:00,110.29,110.35,110.24,110.32,41700.0,81.1787,81.2229,81.1419,81.2008,41700.0
2014-08-25 15:40:00,110.33,110.34,110.27,110.29,44200.0,81.2082,81.2155,81.164,81.1787,44200.0
2014-08-25 15:45:00,110.3,110.35,110.27,110.35,58300.0,81.1861,81.2229,81.164,81.2229,58300.0
2014-08-25 15:50:00,110.34,110.37,110.28,110.36,80700.0,81.2155,81.2376,81.1714,81.2302,80700.0
2014-08-25 15:55:00,110.34,110.35,110.23,110.25,221200.0,81.2155,81.2229,81.1346,81.1493,221200.0
2014-08-26 09:30:00,110.75,111.48,110.7,110.7,216200.0,81.5173,82.0546,81.4805,81.4805,216200.0
2014-08-26 09:35:00,110.69,111.25,110.68,111.13,143000.0,81.4731,81.8853,81.4658,81.797,143000.0
2014-08-26 09:40:00,111.13,111.16,110.91,111.15,49900.0,81.797,81.8191,81.6351,81.8117,49900.0
2014-08-26 09:45:00,111.13,111.4,110.99,111.4,71600.0,81.797,81.9957,81.694,81.9957,71600.0
2014-08-26 09:50:00,111.4,111.57,111.25,111.31,105300.0,81.9957,82.1209,81.8853,81.9295,105300.0
2014-08-26 09:55:00,111.29,111.38,111.18,111.29,66500.0,81.9148,81.981,81.8338,81.9148,66500.0
2014-08-26 10:00:00,111.24,111.44,111.09,111.21,96000.0,81.878,82.0252,81.7676,81.8559,96000.0
2014-08-26 10:05:00,111.17,111.19,110.96,111.01,52000.0,81.8264,81.8412,81.6719,81.7087,52000.0
2014-08-26 10:10:00,111.01,111.11,110.88,110.92,94200.0,81.7087,81.7823,81.613,81.6424,94200.0
2014-08-26 10:15:00,110.91,111.12,110.91,111.1,69000.0,81.6351,81.7896,81.6351,81.7749,69000.0
2014-08-26 10:20:00,111.11,111.13,110.92,110.92,52800.0,81.7823,81.797,81.6424,81.6424,52800.0
2014-08-26 10:25:00,110.93,111.12,110.92,111.1,56500.0,81.6498,81.7896,81.6424,81.7749,56500.0
2014-08-26 10:30:00,111.11,111.23,111.07,111.18,72600.0,81.7823,81.8706,81.7528,81.8338,72600.0
2014-08-26 10:35:00,111.2,111.42,111.17,111.41,71800.0,81.8485,82.0105,81.8264,82.0031,71800.0
2014-08-26 10:40:00,111.4,111.51,111.34,111.39,45800.0,81.9957,82.0767,81.9516,81.9884,45800.0
2014-08-26 10:45:00,111.39,111.64,111.39,111.53,80000.0,81.9884,82.1724,81.9884,82.0914,80000.0
2014-08-26 10:50:00,111.54,111.64,111.51,111.61,101200.0,82.0988,82.1724,82.0767,82.1503,101200.0
2014-08-26 10:55:00,111.6,111.78,111.6,111.74,53800.0,82.1429,82.2754,82.1429,82.246,53800.0
2014-08-26 11:00:00,111.75,111.85,111.75,111.8,60200.0,82.2534,82.327,82.2534,82.2902,60200.0
2014-08-26 11:05:00,111.81,111.88,111.7,111.72,71000.0,82.2975,82.349,82.2166,82.2313,71000.0
2014-08-26 11:10:00,111.71,111.81,111.62,111.71,47800.0,82.2239,82.2975,82.1577,82.2239,47800.0
2014-08-26 11:15:00,111.73,111.73,111.62,111.71,39800.0,82.2386,82.2386,82.1577,82.2239,39800.0
2014-08-26 11:20:00,111.69,111.75,111.64,111.65,37400.0,82.2092,82.2534,82.1724,82.1798,37400.0
2014-08-26 11:25:00,111.64,111.87,111.62,111.84,50800.0,82.1724,82.3417,82.1577,82.3196,50800.0
2014-08-26 11:30:00,111.85,111.85,111.75,111.77,28900.0,82.327,82.327,82.2534,82.2681,28900.0
2014-08-26 11:35:00,111.79,111.81,111.68,111.7,39400.0,82.2828,82.2975,82.2018,82.2166,39400.0
2014-08-26 11:40:00,111.68,111.68,111.58,111.6,31600.0,82.2018,82.2018,82.1282,82.1429,31600.0
2014-08-26 11:45:00,111.6,111.62,111.5,111.56,27600.0,82.1429,82.1577,82.0693,82.1135,27600.0
2014-08-26 11:50:00,111.58,111.58,111.45,111.47,33400.0,82.1282,82.1282,82.0325,82.0473,33400.0
2014-08-26 11:55:00,111.48,111.5,111.37,111.4,24700.0,82.0546,82.0693,81.9737,81.9957,24700.0
2014-08-26 12:00:00,111.4,111.4,111.28,111.33,14000.0,81.9957,81.9957,81.9074,81.9442,14000.0
2014-08-26 12:05:00,111.33,111.37,111.21,111.37,54900.0,81.9442,81.9737,81.8559,81.9737,54900.0
2014-08-26 12:10:00,111.38,111.41,111.33,111.35,21400.0,81.981,82.0031,81.9442,81.9589,21400.0
2014-08-26 12:15:00,111.34,111.37,111.26,111.27,37700.0,81.9516,81.9737,81.8927,81.9001,37700.0
2014-08-26 12:20:00,111.26,111.33,111.24,111.26,50600.0,81.8927,81.9442,81.878,81.8927,50600.0
2014-08-26 12:25:00,111.26,111.31,111.21,111.24,61200.0,81.8927,81.9295,81.8559,81.878,61200.0
2014-08-26 12:30:00,111.23,111.25,111.11,111.15,24000.0,81.8706,81.8853,81.7823,81.8117,24000.0
2014-08-26 12:35:00,111.16,111.23,111.16,111.23,15600.0,81.8191,81.8706,81.8191,81.8706,15600.0
2014-08-26 12:40:00,111.23,111.24,111.07,111.1,36100.0,81.8706,81.878,81.7528,81.7749,36100.0
2014-08-26 12:45:00,111.09,111.26,111.05,111.23,37700.0,81.7676,81.8927,81.7381,81.8706,37700.0
2014-08-26 12:50:00,111.24,111.32,111.22,111.32,19900.0,81.878,81.9369,81.8633,81.9369,19900.0
2014-08-26 12:55:00,111.31,111.32,111.23,111.31,20800.0,81.9295,81.9369,81.8706,81.9295,20800.0
2014-08-26 13:00:00,111.31,111.39,111.3,111.35,27100.0,81.9295,81.9884,81.9221,81.9589,27100.0
2014-08-26 13:05:00,111.37,111.37,111.2,111.26,35300.0,81.9737,81.9737,81.8485,81.8927,35300.0
2014-08-26 13:10:00,111.26,111.35,111.18,111.34,83200.0,81.8927,81.9589,81.8338,81.9516,83200.0
2014-08-26 13:15:00,111.35,111.41,111.33,111.4,24200.0,81.9589,82.0031,81.9442,81.9957,24200.0
2014-08-26 13:20:00,111.4,111.4,111.31,111.38,20500.0,81.9957,81.9957,81.9295,81.981,20500.0
2014-08-26 13:25:00,111.38,111.47,111.38,111.47,32500.0,81.981,82.0473,81.981,82.0473,32500.0
2014-08-26 13:30:00,111.48,111.5,111.39,111.4,68300.0,82.0546,82.0693,81.9884,81.9957,68300.0
2014-08-26 13:35:00,111.39,111.39,111.28,111.31,27000.0,81.9884,81.9884,81.9074,81.9295,27000.0
2014-08-26 13:40:00,111.32,111.34,111.27,111.27,22600.0,81.9369,81.9516,81.9001,81.9001,22600.0
2014-08-26 13:45:00,111.27,111.28,111.19,111.2,29100.0,81.9001,81.9074,81.8412,81.8485,29100.0
2014-08-26 13:50:00,111.2,111.3,111.2,111.29,45700.0,81.8485,81.9221,81.8485,81.9148,45700.0
2014-08-26 13:55:00,111.29,111.35,111.29,111.31,32400.0,81.9148,81.9589,81.9148,81.9295,32400.0
2014-08-26 14:00:00,111.32,111.42,111.32,111.42,18500.0,81.9369,82.0105,81.9369,82.0105,18500.0
2014-08-26 14:05:00,111.42,111.43,111.31,111.33,25000.0,82.0105,82.0178,81.9295,81.9442,25000.0
2014-08-26 14:10:00,111.32,111.33,111.24,111.27,27400.0,81.9369,81.9442,81.878,81.9001,27400.0
2014-08-26 14:15:00,111.26,111.29,111.25,111.27,23300.0,81.8927,81.9148,81.8853,81.9001,23300.0
2014-08-26 14:20:00,111.28,111.31,111.25,111.31,20700.0,81.9074,81.9295,81.8853,81.9295,20700.0
2014-08-26 14:25:00,111.3,111.3,111.21,111.27,29400.0,81.9221,81.9221,81.8559,81.9001,29400.0
2014-08-26 14:30:00,111.27,111.31,111.27,111.28,28500.0,81.9001,81.9295,81.9001,81.9074,28500.0
2014-08-26 14:35:00,111.27,111.3,111.27,111.3,23800.0,81.9001,81.9221,81.9001,81.9221,23800.0
2014-08-26 14:40:00,111.3,111.33,111.27,111.27,34700.0,81.9221,81.9442,81.9001,81.9001,34700.0
2014-08-26 14:45:00,111.27,111.33,111.26,111.27,49500.0,81.9001,81.9442,81.8927,81.9001,49500.0
2014-08-26 14:50:00,111.27,111.32,111.25,111.26,45900.0,81.9001,81.9369,81.8853,81.8927,45900.0
2014-08-26 14:55:00,111.26,111.27,111.21,111.25,31300.0,81.8927,81.9001,81.8559,81.8853,31300.0
2014-08-26 15:00:00,111.25,111.29,111.25,111.28,33100.0,81.8853,81.9148,81.8853,81.9074,33100.0
2014-08-26 15:05:00,111.27,111.3,111.2,111.2,47800.0,81.9001,81.9221,81.8485,81.8485,47800.0
2014-08-26 15:10:00,111.2,111.23,111.15,111.17,46200.0,81.8485,81.8706,81.8117,81.8264,46200.0
2014-08-26 15:15:00,111.17,111.18,111.09,111.09,39500.0,81.8264,81.8338,81.7676,81.7676,39500.0
2014-08-26 15:20:00,111.11,111.16,111.11,111.12,45500.0,81.7823,81.8191,81.7823,81.7896,45500.0
2014-08-26 15:25:00,111.12,111.14,110.99,111.01,111100.0,81.7896,81.8044,81.694,81.7087,111100.0
2014-08-26 15:30:00,111.0,111.11,110.98,110.99,48900.0,81.7013,81.7823,81.6866,81.694,48900.0
2014-08-26 15:35:00,110.99,111.06,110.95,110.96,51100.0,81.694,81.7455,81.6645,81.6719,51100.0
2014-08-26 15:40:00,110.96,111.1,110.95,111.07,75600.0,81.6719,81.7749,81.6645,81.7528,75600.0
2014-08-26 15:45:00,111.07,111.16,111.04,111.14,97400.0,81.7528,81.8191,81.7308,81.8044,97400.0
2014-08-26 15:50:00,111.14,111.16,111.11,111.16,93400.0,81.8044,81.8191,81.7823,81.8191,93400.0
2014-08-26 15:55:00,111.15,111.15,110.97,111.02,160000.0,81.8117,81.8117,81.6792,81.716,160000.0
2014-08-27 09:30:00,111.48,111.78,110.95,110.96,161700.0,82.0546,82.2754,81.6645,81.6719,161700.0
2014-08-27 09:35:00,111.0,111.2,110.75,110.8,109000.0,81.7013,81.8485,81.5173,81.5541,109000.0
2014-08-27 09:40:00,110.83,111.0,110.78,110.8,85100.0,81.5762,81.7013,81.5394,81.5541,85100.0
2014-08-27 09:45:00,110.81,110.83,110.52,110.54,105800.0,81.5615,81.5762,81.348,81.3627,105800.0
2014-08-27 09:50:00,110.59,110.69,110.52,110.59,63800.0,81.3995,81.4731,81.348,81.3995,63800.0
2014-08-27 09:55:00,110.59,110.97,110.56,110.97,62100.0,81.3995,81.6792,81.3775,81.6792,62100.0
2014-08-27 10:00:00,110.96,111.0,110.81,110.94,76800.0,81.6719,81.7013,81.5615,81.6572,76800.0
2014-08-27 10:05:00,110.94,111.13,110.89,111.12,62000.0,81.6572,81.797,81.6204,81.7896,62000.0
2014-08-27 10:10:00,111.12,111.21,110.8,110.81,86300.0,81.7896,81.8559,81.5541,81.5615,86300.0
2014-08-27 10:15:00,110.8,110.89,110.67,110.72,95900.0,81.5541,81.6204,81.4584,81.4952,95900.0
2014-08-27 10:20:00,110.72,111.05,110.7,111.05,48900.0,81.4952,81.7381,81.4805,81.7381,48900.0
2014-08-27 10:25:00,111.05,111.1,110.88,110.88,58900.0,81.7381,81.7749,81.613,81.613,58900.0
2014-08-27 10:30:00,110.92,111.07,110.91,110.99,51600.0,81.6424,81.7528,81.6351,81.694,51600.0
2014-08-27 10:35:00,110.99,111.15,110.97,111.1,38700.0,81.694,81.8117,81.6792,81.7749,38700.0
2014-08-27 10:40:00,111.11,111.29,111.09,111.29,45500.0,81.7823,81.9148,81.7676,81.9148,45500.0
2014-08-27 10:45:00,111.29,111.47,111.23,111.47,46300.0,81.9148,82.0473,81.8706,82.0473,46300.0
2014-08-27 10:50:00,111.47,111.54,111.4,111.53,58500.0,82.0473,82.0988,81.9957,82.0914,58500.0
2014-08-27 10:55:00,111.52,111.63,111.48,111.63,54300.0,82.0841,82.165,82.0546,82.165,54300.0
2014-08-27 11:00:00,111.63,111.81,111.6,111.77,58400.0,82.165,82.2975,82.1429,82.2681,58400.0
2014-08-27 11:05:00,111.78,111.87,111.71,111.83,79300.0,82.2754,82.3417,82.2239,82.3122,79300.0
2014-08-27 11:10:00,111.82,111.86,111.74,111.8,42400.0,82.3049,82.3343,82.246,82.2902,42400.0
2014-08-27 11:15:00,111.81,111.97,111.8,111.95,55900.0,82.2975,82.4153,82.2902,82.4006,55900.0
2014-08-27 11:20:00,111.94,111.98,111.85,111.98,96300.0,82.3932,82.4226,82.327,82.4226,96300.0
2014-08-27 11:25:00,111.98,112.0,111.72,111.72,156600.0,82.4226,82.4374,82.2313,82.2313,156600.0
2014-08-27 11:30:00,111.71,111.71,111.47,111.47,65500.0,82.2239,82.2239,82.0473,82.0473,65500.0
2014-08-27 11:35:00,111.47,111.47,111.34,111.44,37200.0,82.0473,82.0473,81.9516,82.0252,37200.0
2014-08-27 11:40:00,111.43,111.47,111.35,111.42,20000.0,82.0178,82.0473,81.9589,82.0105,20000.0
2014-08-27 11:45:00,111.44,111.53,111.44,111.46,28600.0,82.0252,82.0914,82.0252,82.0399,28600.0
2014-08-27 11:50:00,111.46,111.48,111.4,111.43,13700.0,82.0399,82.0546,81.9957,82.0178,13700.0
2014-08-27 11:55:00,111.42,111.52,111.42,111.48,16400.0,82.0105,82.0841,82.0105,82.0546,16400.0
2014-08-27 12:00:00,111.5,111.5,111.41,111.41,14100.0,82.0693,82.0693,82.0031,82.0031,14100.0
2014-08-27 12:05:00,111.41,111.43,111.18,111.18,29100.0,82.0031,82.0178,81.8338,81.8338,29100.0
2014-08-27 12:10:00,111.2,111.24,111.16,111.21,24700.0,81.8485,81.878,81.8191,81.8559,24700.0
2014-08-27 12:15:00,111.21,111.23,111.08,111.11,29500.0,81.8559,81.8706,81.7602,81.7823,29500.0
2014-08-27 12:20:00,111.11,111.14,111.03,111.14,27700.0,81.7823,81.8044,81.7234,81.8044,27700.0
2014-08-27 12:25:00,111.14,111.15,111.05,111.06,18600.0,81.8044,81.8117,81.7381,81.7455,18600.0
2014-08-27 12:30:00,111.06,111.16,111.05,111.13,10700.0,81.7455,81.8191,81.7381,81.797,10700.0
2014-08-27 12:35:00,111.13,111.15,111.07,111.11,20800.0,81.797,81.8117,81.7528,81.7823,20800.0
2014-08-27 12:40:00,111.12,111.21,111.11,111.19,30500.0,81.7896,81.8559,81.7823,81.8412,30500.0
2014-08-27 12:45:00,111.19,111.21,111.12,111.16,18000.0,81.8412,81.8559,81.7896,81.8191,18000.0
2014-08-27 12:50:00,111.14,111.16,111.1,111.1,16400.0,81.8044,81.8191,81.7749,81.7749,16400.0
2014-08-27 12:55:00,111.11,111.15,111.1,111.11,19300.0,81.7823,81.8117,81.7749,81.7823,19300.0
2014-08-27 13:00:00,111.11,111.12,111.0,111.01,26900.0,81.7823,81.7896,81.7013,81.7087,26900.0
2014-08-27 13:05:00,111.02,111.07,110.94,111.02,60900.0,81.716,81.7528,81.6572,81.716,60900.0
2014-08-27 13:10:00,111.02,111.08,110.98,111.0,17400.0,81.716,81.7602,81.6866,81.7013,17400.0
2014-08-27 13:15:00,110.99,111.02,110.92,110.92,33500.0,81.694,81.716,81.6424,81.6424,33500.0
2014-08-27 13:20:00,110.93,110.96,110.86,110.86,18200.0,81.6498,81.6719,81.5983,81.5983,18200.0
2014-08-27 13:25:00,110.86,110.95,110.83,110.9,15300.0,81.5983,81.6645,81.5762,81.6277,15300.0
2014-08-27 13:30:00,110.91,110.96,110.9,110.95,33700.0,81.6351,81.6719,81.6277,81.6645,33700.0
2014-08-27 13:35:00,110.96,111.01,110.94,110.97,29900.0,81.6719,81.7087,81.6572,81.6792,29900.0
2014-08-27 13:40:00,110.97,110.99,110.9,110.91,34700.0,81.6792,81.694,81.6277,81.6351,34700.0
2014-08-27 13:45:00,110.92,110.98,110.91,110.92,18900.0,81.6424,81.6866,81.6351,81.6424,18900.0
2014-08-27 13:50:00,110.91,110.92,110.85,110.89,18500.0,81.6351,81.6424,81.5909,81.6204,18500.0
2014-08-27 13:55:00,110.89,110.9,110.82,110.87,26300.0,81.6204,81.6277,81.5688,81.6056,26300.0
2014-08-27 14:00:00,110.88,110.92,110.87,110.88,34700.0,81.613,81.6424,81.6056,81.613,34700.0
2014-08-27 14:05:00,110.89,110.89,110.78,110.82,21900.0,81.6204,81.6204,81.5394,81.5688,21900.0
2014-08-27 14:10:00,110.82,110.98,110.81,110.98,43600.0,81.5688,81.6866,81.5615,81.6866,43600.0
2014-08-27 14:15:00,110.96,111.02,110.93,110.99,30800.0,81.6719,81.716,81.6498,81.694,30800.0
2014-08-27 14:20:00,111.0,111.02,110.92,111.02,26200.0,81.7013,81.716,81.6424,81.716,26200.0
2014-08-27 14:25:00,111.02,111.05,111.0,111.01,35700.0,81.716,81.7381,81.7013,81.7087,35700.0
2014-08-27 14:30:00,111.01,111.03,110.97,111.01,27200.0,81.7087,81.7234,81.6792,81.7087,27200.0
2014-08-27 14:35:00,111.02,111.02,110.96,110.97,34500.0,81.716,81.716,81.6719,81.6792,34500.0
2014-08-27 14:40:00,110.97,110.98,110.87,110.91,45100.0,81.6792,81.6866,81.6056,81.6351,45100.0
2014-08-27 14:45:00,110.91,110.94,110.9,110.91,34100.0,81.6351,81.6572,81.6277,81.6351,34100.0
2014-08-27 14:50:00,110.9,110.97,110.88,110.97,53700.0,81.6277,81.6792,81.613,81.6792,53700.0
2014-08-27 14:55:00,110.97,111.01,110.79,110.8,54000.0,81.6792,81.7087,81.5467,81.5541,54000.0
2014-08-27 15:00:00,110.8,110.86,110.76,110.84,57300.0,81.5541,81.5983,81.5247,81.5836,57300.0
2014-08-27 15:05:00,110.83,110.83,110.73,110.8,37200.0,81.5762,81.5762,81.5026,81.5541,37200.0
2014-08-27 15:10:00,110.79,110.94,110.78,110.92,42800.0,81.5467,81.6572,81.5394,81.6424,42800.0
2014-08-27 15:15:00,110.93,111.02,110.91,111.01,32400.0,81.6498,81.716,81.6351,81.7087,32400.0
2014-08-27 15:20:00,111.02,111.08,111.02,111.06,43100.0,81.716,81.7602,81.716,81.7455,43100.0
2014-08-27 15:25:00,111.05,111.1,111.02,111.08,36000.0,81.7381,81.7749,81.716,81.7602,36000.0
2014-08-27 15:30:00,111.06,111.07,111.02,111.02,37500.0,81.7455,81.7528,81.716,81.716,37500.0
2014-08-27 15:35:00,111.01,111.04,110.98,111.0,67000.0,81.7087,81.7308,81.6866,81.7013,67000.0
2014-08-27 15:40:00,111.01,111.05,110.98,110.99,50100.0,81.7087,81.7381,81.6866,81.694,50100.0
2014-08-27 15:45:00,111.0,111.02,110.94,110.99,102600.0,81.7013,81.716,81.6572,81.694,102600.0
2014-08-27 15:50:00,110.99,111.06,110.99,111.06,59500.0,81.694,81.7455,81.694,81.7455,59500.0
2014-08-27 15:55:00,111.06,111.08,111.0,111.03,111500.0,81.7455,81.7602,81.7013,81.7234,111500.0
2014-08-28 09:30:00,110.84,110.84,110.27,110.31,120500.0,81.5836,81.5836,81.164,81.1934,120500.0
2014-08-28 09:35:00,110.31,110.34,110.01,110.34,70300.0,81.1934,81.2155,80.9726,81.2155,70300.0
2014-08-28 09:40:00,110.3,110.42,110.12,110.17,29000.0,81.1861,81.2744,81.0536,81.0904,29000.0
2014-08-28 09:45:00,110.17,110.35,110.12,110.19,26800.0,81.0904,81.2229,81.0536,81.1051,26800.0
2014-08-28 09:50:00,110.22,110.6,110.21,110.6,52100.0,81.1272,81.4069,81.1198,81.4069,52100.0
2014-08-28 09:55:00,110.61,110.62,110.31,110.31,42200.0,81.4143,81.4216,81.1934,81.1934,42200.0
2014-08-28 10:00:00,110.34,110.44,110.29,110.29,34500.0,81.2155,81.2891,81.1787,81.1787,34500.0
2014-08-28 10:05:00,110.28,110.52,110.26,110.43,40200.0,81.1714,81.348,81.1566,81.2818,40200.0
2014-08-28 10:10:00,110.43,110.45,110.17,110.18,39900.0,81.2818,81.2965,81.0904,81.0978,39900.0
2014-08-28 10:15:00,110.2,110.25,110.06,110.22,55000.0,81.1125,81.1493,81.0094,81.1272,55000.0
2014-08-28 10:20:00,110.18,110.35,110.12,110.31,48500.0,81.0978,81.2229,81.0536,81.1934,48500.0
2014-08-28 10:25:00,110.32,110.39,110.16,110.16,36000.0,81.2008,81.2523,81.083,81.083,36000.0
2014-08-28 10:30:00,110.17,110.32,110.17,110.21,52800.0,81.0904,81.2008,81.0904,81.1198,52800.0
2014-08-28 10:35:00,110.23,110.31,110.17,110.24,35100.0,81.1346,81.1934,81.0904,81.1419,35100.0
2014-08-28 10:40:00,110.23,110.32,110.17,110.29,35300.0,81.1346,81.2008,81.0904,81.1787,35300.0
2014-08-28 10:45:00,110.27,110.4,110.23,110.29,51500.0,81.164,81.2597,81.1346,81.1787,51500.0
2014-08-28 10:50:00,110.3,110.37,110.24,110.3,39800.0,81.1861,81.2376,81.1419,81.1861,39800.0
2014-08-28 10:55:00,110.28,110.31,110.22,110.3,42400.0,81.1714,81.1934,81.1272,81.1861,42400.0
2014-08-28 11:00:00,110.31,110.42,110.29,110.41,31600.0,81.1934,81.2744,81.1787,81.2671,31600.0
2014-08-28 11:05:00,110.42,110.43,110.33,110.36,29600.0,81.2744,81.2818,81.2082,81.2302,29600.0
2014-08-28 11:10:00,110.37,110.46,110.33,110.41,36500.0,81.2376,81.3039,81.2082,81.2671,36500.0
2014-08-28 11:15:00,110.4,110.42,110.22,110.3,43400.0,81.2597,81.2744,81.1272,81.1861,43400.0
2014-08-28 11:20:00,110.3,110.39,110.28,110.39,28000.0,81.1861,81.2523,81.1714,81.2523,28000.0
2014-08-28 11:25:00,110.39,110.41,110.31,110.33,54900.0,81.2523,81.2671,81.1934,81.2082,54900.0
2014-08-28 11:30:00,110.34,110.48,110.34,110.44,32100.0,81.2155,81.3186,81.2155,81.2891,32100.0
2014-08-28 11:35:00,110.44,110.55,110.43,110.49,34500.0,81.2891,81.3701,81.2818,81.3259,34500.0
2014-08-28 11:40:00,110.48,110.56,110.45,110.51,55000.0,81.3186,81.3775,81.2965,81.3407,55000.0
2014-08-28 11:45:00,110.5,110.51,110.31,110.35,28900.0,81.3333,81.3407,81.1934,81.2229,28900.0
2014-08-28 11:50:00,110.33,110.36,110.26,110.34,32300.0,81.2082,81.2302,81.1566,81.2155,32300.0
2014-08-28 11:55:00,110.34,110.37,110.27,110.31,57400.0,81.2155,81.2376,81.164,81.1934,57400.0
2014-08-28 12:00:00,110.32,110.32,110.21,110.22,46700.0,81.2008,81.2008,81.1198,81.1272,46700.0
2014-08-28 12:05:00,110.22,110.23,110.17,110.18,27300.0,81.1272,81.1346,81.0904,81.0978,27300.0
2014-08-28 12:10:00,110.18,110.25,110.18,110.23,17100.0,81.0978,81.1493,81.0978,81.1346,17100.0
2014-08-28 12:15:00,110.24,110.34,110.18,110.31,33600.0,81.1419,81.2155,81.0978,81.1934,33600.0
2014-08-28 12:20:00,110.32,110.39,110.28,110.39,18600.0,81.2008,81.2523,81.1714,81.2523,18600.0
2014-08-28 12:25:00,110.41,110.5,110.4,110.45,23800.0,81.2671,81.3333,81.2597,81.2965,23800.0
2014-08-28 12:30:00,110.45,110.49,110.4,110.47,19200.0,81.2965,81.3259,81.2597,81.3112,19200.0
2014-08-28 12:35:00,110.45,110.47,110.39,110.43,15500.0,81.2965,81.3112,81.2523,81.2818,15500.0
2014-08-28 12:40:00,110.43,110.46,110.35,110.41,29500.0,81.2818,81.3039,81.2229,81.2671,29500.0
2014-08-28 12:45:00,110.42,110.46,110.35,110.35,35700.0,81.2744,81.3039,81.2229,81.2229,35700.0
2014-08-28 12:50:00,110.35,110.37,110.33,110.33,18400.0,81.2229,81.2376,81.2082,81.2082,18400.0
2014-08-28 12:55:00,110.32,110.33,110.23,110.23,16700.0,81.2008,81.2082,81.1346,81.1346,16700.0
2014-08-28 13:00:00,110.24,110.26,110.2,110.24,50800.0,81.1419,81.1566,81.1125,81.1419,50800.0
2014-08-28 13:05:00,110.24,110.3,110.21,110.3,72300.0,81.1419,81.1861,81.1198,81.1861,72300.0
2014-08-28 13:10:00,110.29,110.42,110.29,110.37,36800.0,81.1787,81.2744,81.1787,81.2376,36800.0
2014-08-28 13:15:00,110.36,110.36,110.24,110.26,18000.0,81.2302,81.2302,81.1419,81.1566,18000.0
2014-08-28 13:20:00,110.24,110.27,110.18,110.23,22000.0,81.1419,81.164,81.0978,81.1346,22000.0
2014-08-28 13:25:00,110.23,110.25,110.19,110.23,16400.0,81.1346,81.1493,81.1051,81.1346,16400.0
2014-08-28 13:30:00,110.24,110.37,110.23,110.34,18300.0,81.1419,81.2376,81.1346,81.2155,18300.0
2014-08-28 13:35:00,110.35,110.37,110.28,110.29,26600.0,81.2229,81.2376,81.1714,81.1787,26600.0
2014-08-28 13:40:00,110.3,110.41,110.3,110.38,30800.0,81.1861,81.2671,81.1861,81.245,30800.0
2014-08-28 13:45:00,110.37,110.4,110.32,110.36,13000.0,81.2376,81.2597,81.2008,81.2302,13000.0
2014-08-28 13:50:00,110.35,110.39,110.31,110.34,17200.0,81.2229,81.2523,81.1934,81.2155,17200.0
2014-08-28 13:55:00,110.34,110.35,110.24,110.26,18800.0,81.2155,81.2229,81.1419,81.1566,18800.0
2014-08-28 14:00:00,110.26,110.26,110.17,110.18,24700.0,81.1566,81.1566,81.0904,81.0978,24700.0
2014-08-28 14:05:00,110.19,110.2,110.15,110.16,18200.0,81.1051,81.1125,81.0757,81.083,18200.0
2014-08-28 14:10:00,110.16,110.25,110.15,110.25,19500.0,81.083,81.1493,81.0757,81.1493,19500.0
2014-08-28 14:15:00,110.25,110.25,110.17,110.2,25800.0,81.1493,81.1493,81.0904,81.1125,25800.0
2014-08-28 14:20:00,110.21,110.22,110.15,110.18,22600.0,81.1198,81.1272,81.0757,81.0978,22600.0
2014-08-28 14:25:00,110.19,110.24,110.18,110.21,19600.0,81.1051,81.1419,81.0978,81.1198,19600.0
2014-08-28 14:30:00,110.21,110.26,110.2,110.24,26700.0,81.1198,81.1566,81.1125,81.1419,26700.0
2014-08-28 14:35:00,110.24,110.24,110.16,110.21,26200.0,81.1419,81.1419,81.083,81.1198,26200.0
2014-08-28 14:40:00,110.2,110.22,110.16,110.2,21800.0,81.1125,81.1272,81.083,81.1125,21800.0
2014-08-28 14:45:00,110.21,110.22,110.13,110.14,22600.0,81.1198,81.1272,81.061,81.0683,22600.0
2014-08-28 14:50:00,110.14,110.21,110.12,110.2,29600.0,81.0683,81.1198,81.0536,81.1125,29600.0
2014-08-28 14:55:00,110.2,110.2,110.13,110.16,28300.0,81.1125,81.1125,81.061,81.083,28300.0
2014-08-28 15:00:00,110.16,110.3,110.16,110.3,27200.0,81.083,81.1861,81.083,81.1861,27200.0
2014-08-28 15:05:00,110.29,110.37,110.26,110.32,44300.0,81.1787,81.2376,81.1566,81.2008,44300.0
2014-08-28 15:10:00,110.32,110.38,110.26,110.37,62900.0,81.2008,81.245,81.1566,81.2376,62900.0
2014-08-28 15:15:00,110.36,110.39,110.31,110.35,47900.0,81.2302,81.2523,81.1934,81.2229,47900.0
2014-08-28 15:20:00,110.33,110.39,110.31,110.34,42800.0,81.2082,81.2523,81.1934,81.2155,42800.0
2014-08-28 15:25:00,110.34,110.34,110.23,110.25,40400.0,81.2155,81.2155,81.1346,81.1493,40400.0
2014-08-28 15:30:00,110.25,110.34,110.25,110.31,39500.0,81.1493,81.2155,81.1493,81.1934,39500.0
2014-08-28 15:35:00,110.31,110.33,110.26,110.3,37600.0,81.1934,81.2082,81.1566,81.1861,37600.0
2014-08-28 15:40:00,110.3,110.31,110.21,110.21,50000.0,81.1861,81.1934,81.1198,81.1198,50000.0
2014-08-28 15:45:00,110.22,110.25,110.15,110.18,64400.0,81.1272,81.1493,81.0757,81.0978,64400.0
2014-08-28 15:50:00,110.18,110.18,110.08,110.1,88400.0,81.0978,81.0978,81.0242,81.0389,88400.0
2014-08-28 15:55:00,110.1,110.21,110.04,110.21,179400.0,81.0389,81.1198,80.9947,81.1198,179400.0
2014-08-29 09:30:00,110.29,110.38,109.61,109.79,104900.0,81.4749,81.5414,80.9726,81.1055,104900.0
2014-08-29 09:35:00,109.76,110.1,109.76,110.09,40600.0,81.0834,81.3345,81.0834,81.3271,40600.0
2014-08-29 09:40:00,110.1,110.32,110.01,110.05,49000.0,81.3345,81.4971,81.268,81.2976,49000.0
2014-08-29 09:45:00,110.04,110.04,109.65,109.69,63200.0,81.2902,81.2902,81.0021,81.0317,63200.0
2014-08-29 09:50:00,109.71,109.75,109.41,109.53,61900.0,81.0464,81.076,80.8248,80.9135,61900.0
2014-08-29 09:55:00,109.57,109.88,109.56,109.87,110100.0,80.943,81.172,80.9356,81.1646,110100.0
2014-08-29 10:00:00,109.86,109.89,109.61,109.63,105900.0,81.1572,81.1794,80.9726,80.9873,105900.0
2014-08-29 10:05:00,109.62,109.73,109.26,109.37,85200.0,80.9799,81.0612,80.714,80.7953,85200.0
2014-08-29 10:10:00,109.37,109.38,109.22,109.34,72200.0,80.7953,80.8026,80.6844,80.7731,72200.0
2014-08-29 10:15:00,109.35,109.57,109.28,109.46,58100.0,80.7805,80.943,80.7288,80.8617,58100.0
2014-08-29 10:20:00,109.46,109.49,109.26,109.36,64600.0,80.8617,80.8839,80.714,80.7879,64600.0
2014-08-29 10:25:00,109.36,109.51,109.35,109.4,39500.0,80.7879,80.8987,80.7805,80.8174,39500.0
2014-08-29 10:30:00,109.39,109.41,109.26,109.32,33700.0,80.81,80.8248,80.714,80.7583,33700.0
2014-08-29 10:35:00,109.32,109.48,109.32,109.42,23400.0,80.7583,80.8765,80.7583,80.8322,23400.0
2014-08-29 10:40:00,109.41,109.51,109.4,109.43,28300.0,80.8248,80.8987,80.8174,80.8396,28300.0
2014-08-29 10:45:00,109.43,109.54,109.42,109.52,29200.0,80.8396,80.9208,80.8322,80.9061,29200.0
2014-08-29 10:50:00,109.54,109.54,109.42,109.42,24700.0,80.9208,80.9208,80.8322,80.8322,24700.0
2014-08-29 10:55:00,109.44,109.52,109.42,109.43,41600.0,80.847,80.9061,80.8322,80.8396,41600.0
2014-08-29 11:00:00,109.44,109.47,109.29,109.34,48700.0,80.847,80.8691,80.7362,80.7731,48700.0
2014-08-29 11:05:00,109.33,109.36,109.22,109.27,44400.0,80.7657,80.7879,80.6844,80.7214,44400.0
2014-08-29 11:10:00,109.27,109.38,109.17,109.33,52300.0,80.7214,80.8026,80.6475,80.7657,52300.0
2014-08-29 11:15:00,109.33,109.39,109.26,109.3,44000.0,80.7657,80.81,80.714,80.7435,44000.0
2014-08-29 11:20:00,109.3,109.39,109.3,109.34,42200.0,80.7435,80.81,80.7435,80.7731,42200.0
2014-08-29 11:25:00,109.33,109.41,109.29,109.41,32400.0,80.7657,80.8248,80.7362,80.8248,32400.0
2014-08-29 11:30:00,109.42,109.46,109.37,109.43,44200.0,80.8322,80.8617,80.7953,80.8396,44200.0
2014-08-29 11:35:00,109.44,109.51,109.41,109.44,62200.0,80.847,80.8987,80.8248,80.847,62200.0
2014-08-29 11:40:00,109.45,109.5,109.4,109.43,27700.0,80.8544,80.8913,80.8174,80.8396,27700.0
2014-08-29 11:45:00,109.43,109.46,109.36,109.4,24900.0,80.8396,80.8617,80.7879,80.8174,24900.0
2014-08-29 11:50:00,109.41,109.48,109.36,109.47,27200.0,80.8248,80.8765,80.7879,80.8691,27200.0
2014-08-29 11:55:00,109.47,109.5,109.43,109.49,74100.0,80.8691,80.8913,80.8396,80.8839,74100.0
2014-08-29 12:00:00,109.5,109.65,109.5,109.6,41900.0,80.8913,81.0021,80.8913,80.9652,41900.0
2014-08-29 12:05:00,109.6,109.63,109.5,109.58,16400.0,80.9652,80.9873,80.8913,80.9504,16400.0
2014-08-29 12:10:00,109.58,109.61,109.48,109.51,23800.0,80.9504,80.9726,80.8765,80.8987,23800.0
2014-08-29 12:15:00,109.51,109.52,109.37,109.39,26800.0,80.8987,80.9061,80.7953,80.81,26800.0
2014-08-29 12:20:00,109.39,109.45,109.38,109.4,22200.0,80.81,80.8544,80.8026,80.8174,22200.0
2014-08-29 12:25:00,109.4,109.45,109.36,109.45,19800.0,80.8174,80.8544,80.7879,80.8544,19800.0
2014-08-29 12:30:00,109.44,109.44,109.35,109.35,20800.0,80.847,80.847,80.7805,80.7805,20800.0
2014-08-29 12:35:00,109.37,109.38,109.34,109.37,24800.0,80.7953,80.8026,80.7731,80.7953,24800.0
2014-08-29 12:40:00,109.37,109.41,109.37,109.39,28500.0,80.7953,80.8248,80.7953,80.81,28500.0
2014-08-29 12:45:00,109.39,109.42,109.38,109.39,20300.0,80.81,80.8322,80.8026,80.81,20300.0
2014-08-29 12:50:00,109.38,109.45,109.38,109.43,15200.0,80.8026,80.8544,80.8026,80.8396,15200.0
2014-08-29 12:55:00,109.44,109.51,109.44,109.5,15800.0,80.847,80.8987,80.847,80.8913,15800.0
2014-08-29 13:00:00,109.5,109.54,109.48,109.51,25600.0,80.8913,80.9208,80.8765,80.8987,25600.0
2014-08-29 13:05:00,109.51,109.55,109.48,109.55,15400.0,80.8987,80.9282,80.8765,80.9282,15400.0
2014-08-29 13:10:00,109.54,109.54,109.45,109.49,20000.0,80.9208,80.9208,80.8544,80.8839,20000.0
2014-08-29 13:15:00,109.49,109.55,109.47,109.55,25900.0,80.8839,80.9282,80.8691,80.9282,25900.0
2014-08-29 13:20:00,109.55,109.6,109.54,109.58,33500.0,80.9282,80.9652,80.9208,80.9504,33500.0
2014-08-29 13:25:00,109.6,109.63,109.56,109.6,29700.0,80.9652,80.9873,80.9356,80.9652,29700.0
2014-08-29 13:30:00,109.6,109.61,109.49,109.5,21500.0,80.9652,80.9726,80.8839,80.8913,21500.0
2014-08-29 13:35:00,109.49,109.56,109.47,109.51,19200.0,80.8839,80.9356,80.8691,80.8987,19200.0
2014-08-29 13:40:00,109.53,109.55,109.49,109.55,22300.0,80.9135,80.9282,80.8839,80.9282,22300.0
2014-08-29 13:45:00,109.55,109.56,109.5,109.5,17500.0,80.9282,80.9356,80.8913,80.8913,17500.0
2014-08-29 13:50:00,109.49,109.53,109.45,109.53,18500.0,80.8839,80.9135,80.8544,80.9135,18500.0
2014-08-29 13:55:00,109.53,109.53,109.46,109.5,24200.0,80.9135,80.9135,80.8617,80.8913,24200.0
2014-08-29 14:00:00,109.5,109.59,109.5,109.57,27400.0,80.8913,80.9578,80.8913,80.943,27400.0
2014-08-29 14:05:00,109.57,109.73,109.57,109.73,26100.0,80.943,81.0612,80.943,81.0612,26100.0
2014-08-29 14:10:00,109.72,109.77,109.67,109.75,41000.0,81.0538,81.0907,81.0169,81.076,41000.0
2014-08-29 14:15:00,109.76,109.8,109.61,109.63,68700.0,81.0834,81.1129,80.9726,80.9873,68700.0
2014-08-29 14:20:00,109.62,109.64,109.56,109.61,24600.0,80.9799,80.9947,80.9356,80.9726,24600.0
2014-08-29 14:25:00,109.61,109.65,109.58,109.65,33700.0,80.9726,81.0021,80.9504,81.0021,33700.0
2014-08-29 14:30:00,109.65,109.66,109.6,109.6,15800.0,81.0021,81.0095,80.9652,80.9652,15800.0
2014-08-29 14:35:00,109.6,109.6,109.53,109.55,43300.0,80.9652,80.9652,80.9135,80.9282,43300.0
2014-08-29 14:40:00,109.56,109.56,109.53,109.55,23000.0,80.9356,80.9356,80.9135,80.9282,23000.0
2014-08-29 14:45:00,109.55,109.58,109.53,109.54,16900.0,80.9282,80.9504,80.9135,80.9208,16900.0
2014-08-29 14:50:00,109.54,109.59,109.51,109.59,24000.0,80.9208,80.9578,80.8987,80.9578,24000.0
2014-08-29 14:55:00,109.59,109.6,109.57,109.58,23300.0,80.9578,80.9652,80.943,80.9504,23300.0
2014-08-29 15:00:00,109.58,109.63,109.55,109.59,34500.0,80.9504,80.9873,80.9282,80.9578,34500.0
2014-08-29 15:05:00,109.58,109.58,109.5,109.52,40300.0,80.9504,80.9504,80.8913,80.9061,40300.0
2014-08-29 15:10:00,109.52,109.61,109.5,109.56,36200.0,80.9061,80.9726,80.8913,80.9356,36200.0
2014-08-29 15:15:00,109.57,109.64,109.56,109.64,29300.0,80.943,80.9947,80.9356,80.9947,29300.0
2014-08-29 15:20:00,109.64,109.64,109.52,109.53,46900.0,80.9947,80.9947,80.9061,80.9135,46900.0
2014-08-29 15:25:00,109.52,109.53,109.48,109.49,50500.0,80.9061,80.9135,80.8765,80.8839,50500.0
2014-08-29 15:30:00,109.49,109.53,109.46,109.52,87700.0,80.8839,80.9135,80.8617,80.9061,87700.0
2014-08-29 15:35:00,109.52,109.67,109.52,109.6,48600.0,80.9061,81.0169,80.9061,80.9652,48600.0
2014-08-29 15:40:00,109.61,109.64,109.6,109.64,50700.0,80.9726,80.9947,80.9652,80.9947,50700.0
2014-08-29 15:45:00,109.63,109.67,109.6,109.67,92500.0,80.9873,81.0169,80.9652,81.0169,92500.0
2014-08-29 15:50:00,109.67,109.74,109.67,109.7,109900.0,81.0169,81.0686,81.0169,81.039,109900.0
2014-08-29 15:55:00,109.71,109.77,109.6,109.64,272200.0,81.0464,81.0907,80.9652,80.9947,272200.0
2014-09-02 09:30:00,109.63,109.66,109.38,109.56,214600.0,80.9873,81.0095,80.8026,80.9356,214600.0
2014-09-02 09:35:00,109.58,109.63,109.01,109.11,92500.0,80.9504,80.9873,80.5293,80.6032,92500.0
2014-09-02 09:40:00,109.04,109.53,109.01,109.48,74900.0,80.5515,80.9135,80.5293,80.8765,74900.0
2014-09-02 09:45:00,109.49,109.49,109.32,109.44,61500.0,80.8839,80.8839,80.7583,80.847,61500.0
2014-09-02 09:50:00,109.4,109.41,109.21,109.21,53700.0,80.8174,80.8248,80.6771,80.6771,53700.0
2014-09-02 09:55:00,109.21,109.29,109.1,109.21,59400.0,80.6771,80.7362,80.5958,80.6771,59400.0
2014-09-02 10:00:00,109.21,109.35,109.01,109.03,103200.0,80.6771,80.7805,80.5293,80.5441,103200.0
2014-09-02 10:05:00,109.03,109.03,108.85,108.94,97300.0,80.5441,80.5441,80.4111,80.4776,97300.0
2014-09-02 10:10:00,108.95,109.16,108.88,109.08,73100.0,80.485,80.6401,80.4333,80.581,73100.0
2014-09-02 10:15:00,109.09,109.16,109.03,109.05,48900.0,80.5884,80.6401,80.5441,80.5589,48900.0
2014-09-02 10:20:00,109.04,109.05,108.91,108.99,72600.0,80.5515,80.5589,80.4554,80.5145,72600.0
2014-09-02 10:25:00,109.0,109.02,108.91,108.96,41900.0,80.5219,80.5367,80.4554,80.4924,41900.0
2014-09-02 10:30:00,108.98,109.03,108.91,108.98,50100.0,80.5071,80.5441,80.4554,80.5071,50100.0
2014-09-02 10:35:00,108.98,108.98,108.73,108.74,68100.0,80.5071,80.5071,80.3225,80.3299,68100.0
2014-09-02 10:40:00,108.75,108.84,108.74,108.83,50400.0,80.3372,80.4037,80.3299,80.3963,50400.0
2014-09-02 10:45:00,108.83,108.9,108.8,108.86,45500.0,80.3963,80.4481,80.3742,80.4185,45500.0
2014-09-02 10:50:00,108.86,108.87,108.74,108.77,123800.0,80.4185,80.4259,80.3299,80.352,123800.0
2014-09-02 10:55:00,108.77,108.77,108.41,108.49,106800.0,80.352,80.352,80.0861,80.1452,106800.0
2014-09-02 11:00:00,108.49,108.64,108.49,108.54,43200.0,80.1452,80.256,80.1452,80.1821,43200.0
2014-09-02 11:05:00,108.54,108.55,108.43,108.54,56800.0,80.1821,80.1895,80.1008,80.1821,56800.0
2014-09-02 11:10:00,108.55,108.6,108.25,108.25,61300.0,80.1895,80.2264,79.9679,79.9679,61300.0
2014-09-02 11:15:00,108.24,108.28,108.03,108.1,116900.0,79.9605,79.99,79.8054,79.8571,116900.0
2014-09-02 11:20:00,108.11,108.11,108.01,108.04,128500.0,79.8645,79.8645,79.7906,79.8127,128500.0
2014-09-02 11:25:00,108.04,108.2,108.02,108.1,99400.0,79.8127,79.9309,79.798,79.8571,99400.0
2014-09-02 11:30:00,108.11,108.23,108.08,108.2,83900.0,79.8645,79.9531,79.8423,79.9309,83900.0
2014-09-02 11:35:00,108.2,108.27,108.16,108.26,63200.0,79.9309,79.9826,79.9014,79.9753,63200.0
2014-09-02 11:40:00,108.25,108.27,108.04,108.1,86900.0,79.9679,79.9826,79.8127,79.8571,86900.0
2014-09-02 11:45:00,108.11,108.23,108.04,108.06,91000.0,79.8645,79.9531,79.8127,79.8275,91000.0
2014-09-02 11:50:00,108.04,108.06,107.9,107.99,84500.0,79.8127,79.8275,79.7093,79.7758,84500.0
2014-09-02 11:55:00,107.99,108.22,107.96,108.22,48000.0,79.7758,79.9457,79.7536,79.9457,48000.0
2014-09-02 12:00:00,108.2,108.2,108.04,108.18,41300.0,79.9309,79.9309,79.8127,79.9162,41300.0
2014-09-02 12:05:00,108.18,108.3,108.17,108.26,48100.0,79.9162,80.0048,79.9088,79.9753,48100.0
2014-09-02 12:10:00,108.26,108.32,108.22,108.27,76500.0,79.9753,80.0196,79.9457,79.9826,76500.0
2014-09-02 12:15:00,108.28,108.33,108.23,108.26,42500.0,79.99,80.027,79.9531,79.9753,42500.0
2014-09-02 12:20:00,108.26,108.31,108.15,108.15,33300.0,79.9753,80.0122,79.894,79.894,33300.0
2014-09-02 12:25:00,108.14,108.28,108.13,108.28,25800.0,79.8866,79.99,79.8792,79.99,25800.0
2014-09-02 12:30:00,108.28,108.28,107.87,107.93,58000.0,79.99,79.99,79.6872,79.7315,58000.0
2014-09-02 12:35:00,107.93,107.93,107.66,107.79,85100.0,79.7315,79.7315,79.532,79.6281,85100.0
2014-09-02 12:40:00,107.78,107.89,107.64,107.67,66300.0,79.6207,79.7019,79.5172,79.5394,66300.0
2014-09-02 12:45:00,107.67,107.8,107.61,107.77,38500.0,79.5394,79.6354,79.4951,79.6133,38500.0
2014-09-02 12:50:00,107.77,107.77,107.62,107.75,44200.0,79.6133,79.6133,79.5025,79.5985,44200.0
2014-09-02 12:55:00,107.75,107.75,107.65,107.67,28600.0,79.5985,79.5985,79.5246,79.5394,28600.0
2014-09-02 13:00:00,107.68,107.68,107.52,107.61,66400.0,79.5468,79.5468,79.4286,79.4951,66400.0
2014-09-02 13:05:00,107.61,107.68,107.57,107.64,39900.0,79.4951,79.5468,79.4655,79.5172,39900.0
2014-09-02 13:10:00,107.65,107.7,107.61,107.69,27500.0,79.5246,79.5616,79.4951,79.5542,27500.0
2014-09-02 13:15:00,107.7,107.79,107.68,107.72,30500.0,79.5616,79.6281,79.5468,79.5763,30500.0
2014-09-02 13:20:00,107.71,107.87,107.7,107.84,54000.0,79.569,79.6872,79.5616,79.665,54000.0
2014-09-02 13:25:00,107.85,107.86,107.76,107.84,35200.0,79.6724,79.6798,79.6059,79.665,35200.0
2014-09-02 13:30:00,107.84,107.92,107.83,107.88,36800.0,79.665,79.7241,79.6576,79.6945,36800.0
2014-09-02 13:35:00,107.89,107.96,107.83,107.93,43800.0,79.7019,79.7536,79.6576,79.7315,43800.0
2014-09-02 13:40:00,107.95,108.05,107.92,108.02,55700.0,79.7463,79.8201,79.7241,79.798,55700.0
2014-09-02 13:45:00,108.01,108.18,108.01,108.13,67700.0,79.7906,79.9162,79.7906,79.8792,67700.0
2014-09-02 13:50:00,108.13,108.13,107.99,108.01,52200.0,79.8792,79.8792,79.7758,79.7906,52200.0
2014-09-02 13:55:00,108.0,108.14,107.98,108.12,34600.0,79.7832,79.8866,79.7684,79.8718,34600.0
2014-09-02 14:00:00,108.13,108.13,108.0,108.06,62000.0,79.8792,79.8792,79.7832,79.8275,62000.0
2014-09-02 14:05:00,108.06,108.1,108.05,108.07,42300.0,79.8275,79.8571,79.8201,79.8349,42300.0
2014-09-02 14:10:00,108.06,108.16,108.05,108.16,42200.0,79.8275,79.9014,79.8201,79.9014,42200.0
2014-09-02 14:15:00,108.14,108.19,107.98,108.04,104000.0,79.8866,79.9236,79.7684,79.8127,104000.0
2014-09-02 14:20:00,108.03,108.08,107.99,108.0,49000.0,79.8054,79.8423,79.7758,79.7832,49000.0
2014-09-02 14:25:00,108.0,108.0,107.94,107.95,70000.0,79.7832,79.7832,79.7389,79.7463,70000.0
2014-09-02 14:30:00,107.96,108.09,107.96,108.0,42100.0,79.7536,79.8497,79.7536,79.7832,42100.0
2014-09-02 14:35:00,108.01,108.03,107.93,107.97,42200.0,79.7906,79.8054,79.7315,79.761,42200.0
2014-09-02 14:40:00,107.97,108.0,107.94,107.99,44200.0,79.761,79.7832,79.7389,79.7758,44200.0
2014-09-02 14:45:00,107.99,108.03,107.96,108.03,44900.0,79.7758,79.8054,79.7536,79.8054,44900.0
2014-09-02 14:50:00,108.03,108.16,108.02,108.11,42200.0,79.8054,79.9014,79.798,79.8645,42200.0
2014-09-02 14:55:00,108.11,108.24,108.11,108.17,53700.0,79.8645,79.9605,79.8645,79.9088,53700.0
2014-09-02 15:00:00,108.17,108.27,108.16,108.25,49500.0,79.9088,79.9826,79.9014,79.9679,49500.0
2014-09-02 15:05:00,108.25,108.25,108.13,108.15,36900.0,79.9679,79.9679,79.8792,79.894,36900.0
2014-09-02 15:10:00,108.15,108.19,108.09,108.19,62100.0,79.894,79.9236,79.8497,79.9236,62100.0
2014-09-02 15:15:00,108.19,108.19,108.09,108.11,50200.0,79.9236,79.9236,79.8497,79.8645,50200.0
2014-09-02 15:20:00,108.11,108.13,108.04,108.04,53400.0,79.8645,79.8792,79.8127,79.8127,53400.0
2014-09-02 15:25:00,108.04,108.13,108.01,108.06,77200.0,79.8127,79.8792,79.7906,79.8275,77200.0
2014-09-02 15:30:00,108.08,108.08,107.93,108.01,80600.0,79.8423,79.8423,79.7315,79.7906,80600.0
2014-09-02 15:35:00,108.01,108.02,107.97,107.99,74700.0,79.7906,79.798,79.761,79.7758,74700.0
2014-09-02 15:40:00,108.0,108.1,107.98,108.1,67500.0,79.7832,79.8571,79.7684,79.8571,67500.0
2014-09-02 15:45:00,108.11,108.13,108.0,108.02,103100.0,79.8645,79.8792,79.7832,79.798,103100.0
2014-09-02 15:50:00,108.03,108.06,107.94,107.96,118400.0,79.8054,79.8275,79.7389,79.7536,118400.0
2014-09-02 15:55:00,107.96,108.06,107.95,108.05,174500.0,79.7536,79.8275,79.7463,79.8201,174500.0
2014-09-03 09:30:00,109.25,109.93,108.9,108.92,222800.0,80.7066,81.2089,80.4481,80.4628,222800.0
2014-09-03 09:35:00,108.97,109.04,108.66,108.75,71800.0,80.4998,80.5515,80.2708,80.3372,71800.0
2014-09-03 09:40:00,108.82,109.2,108.79,109.0,33500.0,80.389,80.6697,80.3668,80.5219,33500.0
2014-09-03 09:45:00,109.0,109.2,108.9,109.18,40000.0,80.5219,80.6697,80.4481,80.6549,40000.0
2014-09-03 09:50:00,109.15,109.16,108.9,108.97,36100.0,80.6327,80.6401,80.4481,80.4998,36100.0
2014-09-03 09:55:00,108.94,109.05,108.82,109.01,24000.0,80.4776,80.5589,80.389,80.5293,24000.0
2014-09-03 10:00:00,109.04,109.14,108.95,109.03,48200.0,80.5515,80.6253,80.485,80.5441,48200.0
2014-09-03 10:05:00,109.03,109.05,108.81,108.83,37100.0,80.5441,80.5589,80.3816,80.3963,37100.0
2014-09-03 10:10:00,108.83,108.93,108.78,108.89,43600.0,80.3963,80.4702,80.3594,80.4407,43600.0
2014-09-03 10:15:00,108.9,108.96,108.75,108.76,26100.0,80.4481,80.4924,80.3372,80.3446,26100.0
2014-09-03 10:20:00,108.78,108.82,108.71,108.76,34000.0,80.3594,80.389,80.3077,80.3446,34000.0
2014-09-03 10:25:00,108.76,108.81,108.53,108.6,55600.0,80.3446,80.3816,80.1747,80.2264,55600.0
2014-09-03 10:30:00,108.6,108.65,108.51,108.59,60000.0,80.2264,80.2634,80.1599,80.219,60000.0
2014-09-03 10:35:00,108.61,108.84,108.59,108.81,42800.0,80.2338,80.4037,80.219,80.3816,42800.0
2014-09-03 10:40:00,108.81,108.91,108.81,108.82,63300.0,80.3816,80.4554,80.3816,80.389,63300.0
2014-09-03 10:45:00,108.82,108.94,108.79,108.92,29500.0,80.389,80.4776,80.3668,80.4628,29500.0
2014-09-03 10:50:00,108.92,108.93,108.72,108.75,48200.0,80.4628,80.4702,80.3151,80.3372,48200.0
2014-09-03 10:55:00,108.77,108.85,108.75,108.85,32700.0,80.352,80.4111,80.3372,80.4111,32700.0
2014-09-03 11:00:00,108.86,109.01,108.86,108.94,36600.0,80.4185,80.5293,80.4185,80.4776,36600.0
2014-09-03 11:05:00,108.96,108.97,108.89,108.92,23700.0,80.4924,80.4998,80.4407,80.4628,23700.0
2014-09-03 11:10:00,108.93,108.97,108.85,108.85,28500.0,80.4702,80.4998,80.4111,80.4111,28500.0
2014-09-03 11:15:00,108.84,108.84,108.71,108.82,29400.0,80.4037,80.4037,80.3077,80.389,29400.0
2014-09-03 11:20:00,108.82,108.91,108.82,108.9,44200.0,80.389,80.4554,80.389,80.4481,44200.0
2014-09-03 11:25:00,108.89,108.91,108.57,108.6,33800.0,80.4407,80.4554,80.2043,80.2264,33800.0
2014-09-03 11:30:00,108.61,108.72,108.55,108.72,25000.0,80.2338,80.3151,80.1895,80.3151,25000.0
2014-09-03 11:35:00,108.72,108.83,108.69,108.72,27100.0,80.3151,80.3963,80.2929,80.3151,27100.0
2014-09-03 11:40:00,108.72,108.78,108.57,108.59,37500.0,80.3151,80.3594,80.2043,80.219,37500.0
2014-09-03 11:45:00,108.56,108.75,108.54,108.65,42400.0,80.1969,80.3372,80.1821,80.2634,42400.0
2014-09-03 11:50:00,108.65,108.7,108.58,108.62,56300.0,80.2634,80.3003,80.2117,80.2412,56300.0
2014-09-03 11:55:00,108.62,108.66,108.4,108.4,59300.0,80.2412,80.2708,80.0787,80.0787,59300.0
2014-09-03 12:00:00,108.41,108.57,108.34,108.57,60900.0,80.0861,80.2043,80.0344,80.2043,60900.0
2014-09-03 12:05:00,108.57,108.64,108.54,108.55,55700.0,80.2043,80.256,80.1821,80.1895,55700.0
2014-09-03 12:10:00,108.54,108.57,108.5,108.57,44000.0,80.1821,80.2043,80.1526,80.2043,44000.0
2014-09-03 12:15:00,108.57,108.65,108.57,108.63,37100.0,80.2043,80.2634,80.2043,80.2486,37100.0
2014-09-03 12:20:00,108.64,108.76,108.64,108.71,34600.0,80.256,80.3446,80.256,80.3077,34600.0
2014-09-03 12:25:00,108.71,108.76,108.7,108.71,28900.0,80.3077,80.3446,80.3003,80.3077,28900.0
2014-09-03 12:30:00,108.7,108.76,108.66,108.7,36200.0,80.3003,80.3446,80.2708,80.3003,36200.0
2014-09-03 12:35:00,108.69,108.76,108.67,108.75,24200.0,80.2929,80.3446,80.2781,80.3372,24200.0
2014-09-03 12:40:00,108.75,108.76,108.62,108.64,37900.0,80.3372,80.3446,80.2412,80.256,37900.0
2014-09-03 12:45:00,108.65,108.69,108.58,108.6,38000.0,80.2634,80.2929,80.2117,80.2264,38000.0
2014-09-03 12:50:00,108.6,108.63,108.55,108.55,24100.0,80.2264,80.2486,80.1895,80.1895,24100.0
2014-09-03 12:55:00,108.54,108.6,108.54,108.55,14300.0,80.1821,80.2264,80.1821,80.1895,14300.0
2014-09-03 13:00:00,108.56,108.57,108.49,108.52,23500.0,80.1969,80.2043,80.1452,80.1673,23500.0
2014-09-03 13:05:00,108.53,108.71,108.53,108.69,25900.0,80.1747,80.3077,80.1747,80.2929,25900.0
2014-09-03 13:10:00,108.69,108.86,108.67,108.82,26800.0,80.2929,80.4185,80.2781,80.389,26800.0
2014-09-03 13:15:00,108.81,108.83,108.77,108.81,20400.0,80.3816,80.3963,80.352,80.3816,20400.0
2014-09-03 13:20:00,108.82,108.87,108.77,108.78,29900.0,80.389,80.4259,80.352,80.3594,29900.0
2014-09-03 13:25:00,108.8,108.84,108.78,108.84,19800.0,80.3742,80.4037,80.3594,80.4037,19800.0
2014-09-03 13:30:00,108.85,108.91,108.81,108.82,19300.0,80.4111,80.4554,80.3816,80.389,19300.0
2014-09-03 13:35:00,108.82,108.87,108.8,108.83,25700.0,80.389,80.4259,80.3742,80.3963,25700.0
2014-09-03 13:40:00,108.84,108.86,108.71,108.71,12000.0,80.4037,80.4185,80.3077,80.3077,12000.0
2014-09-03 13:45:00,108.71,108.81,108.69,108.75,19700.0,80.3077,80.3816,80.2929,80.3372,19700.0
2014-09-03 13:50:00,108.75,108.76,108.65,108.67,19200.0,80.3372,80.3446,80.2634,80.2781,19200.0
2014-09-03 13:55:00,108.66,108.74,108.64,108.74,13000.0,80.2708,80.3299,80.256,80.3299,13000.0
2014-09-03 14:00:00,108.75,108.75,108.67,108.74,14200.0,80.3372,80.3372,80.2781,80.3299,14200.0
2014-09-03 14:05:00,108.73,108.78,108.67,108.72,24600.0,80.3225,80.3594,80.2781,80.3151,24600.0
2014-09-03 14:10:00,108.73,108.73,108.59,108.63,26400.0,80.3225,80.3225,80.219,80.2486,26400.0
2014-09-03 14:15:00,108.63,108.72,108.63,108.69,26400.0,80.2486,80.3151,80.2486,80.2929,26400.0
2014-09-03 14:20:00,108.68,108.68,108.57,108.6,35600.0,80.2855,80.2855,80.2043,80.2264,35600.0
2014-09-03 14:25:00,108.6,108.6,108.48,108.55,61200.0,80.2264,80.2264,80.1378,80.1895,61200.0
2014-09-03 14:30:00,108.56,108.65,108.56,108.65,24900.0,80.1969,80.2634,80.1969,80.2634,24900.0
2014-09-03 14:35:00,108.66,108.69,108.6,108.62,19700.0,80.2708,80.2929,80.2264,80.2412,19700.0
2014-09-03 14:40:00,108.63,108.64,108.5,108.5,17500.0,80.2486,80.256,80.1526,80.1526,17500.0
2014-09-03 14:45:00,108.5,108.54,108.43,108.43,32000.0,80.1526,80.1821,80.1008,80.1008,32000.0
2014-09-03 14:50:00,108.45,108.45,108.36,108.42,31100.0,80.1156,80.1156,80.0491,80.0935,31100.0
2014-09-03 14:55:00,108.42,108.44,108.35,108.35,39900.0,80.0935,80.1082,80.0417,80.0417,39900.0
2014-09-03 15:00:00,108.34,108.38,108.27,108.36,55100.0,80.0344,80.0639,79.9826,80.0491,55100.0
2014-09-03 15:05:00,108.37,108.39,108.26,108.38,41400.0,80.0565,80.0713,79.9753,80.0639,41400.0
2014-09-03 15:10:00,108.39,108.41,108.27,108.35,51000.0,80.0713,80.0861,79.9826,80.0417,51000.0
2014-09-03 15:15:00,108.34,108.37,108.29,108.35,47900.0,80.0344,80.0565,79.9974,80.0417,47900.0
2014-09-03 15:20:00,108.35,108.38,108.24,108.24,50400.0,80.0417,80.0639,79.9605,79.9605,50400.0
2014-09-03 15:25:00,108.25,108.3,108.22,108.28,32400.0,79.9679,80.0048,79.9457,79.99,32400.0
2014-09-03 15:30:00,108.28,108.3,108.23,108.28,52900.0,79.99,80.0048,79.9531,79.99,52900.0
2014-09-03 15:35:00,108.28,108.29,108.19,108.2,51600.0,79.99,79.9974,79.9236,79.9309,51600.0
2014-09-03 15:40:00,108.2,108.26,108.11,108.15,165300.0,79.9309,79.9753,79.8645,79.894,165300.0
2014-09-03 15:45:00,108.14,108.25,108.12,108.25,119700.0,79.8866,79.9679,79.8718,79.9679,119700.0
2014-09-03 15:50:00,108.25,108.29,108.23,108.25,95700.0,79.9679,79.9974,79.9531,79.9679,95700.0
2014-09-03 15:55:00,108.24,108.31,108.16,108.18,228200.0,79.9605,80.0122,79.9014,79.9162,228200.0
2014-09-04 09:30:00,108.24,108.27,106.85,106.88,279500.0,79.9605,79.9826,78.9336,78.9558,279500.0
2014-09-04 09:35:00,106.85,107.25,106.75,107.17,145300.0,78.9336,79.2291,78.8598,79.17,145300.0
2014-09-04 09:40:00,107.2,107.37,107.13,107.2,91200.0,79.1922,79.3178,79.1405,79.1922,91200.0
2014-09-04 09:45:00,107.2,107.33,107.15,107.18,74300.0,79.1922,79.2882,79.1553,79.1774,74300.0
2014-09-04 09:50:00,107.18,107.39,107.07,107.14,56600.0,79.1774,79.3326,79.0962,79.1479,56600.0
2014-09-04 09:55:00,107.12,107.2,107.0,107.0,54400.0,79.1331,79.1922,79.0445,79.0445,54400.0
2014-09-04 10:00:00,107.02,107.11,106.95,107.08,115800.0,79.0592,79.1257,79.0075,79.1036,115800.0
2014-09-04 10:05:00,107.05,107.14,106.92,106.94,83000.0,79.0814,79.1479,78.9854,79.0001,83000.0
2014-09-04 10:10:00,106.94,107.44,106.9,107.32,86700.0,79.0001,79.3695,78.9706,79.2809,86700.0
2014-09-04 10:15:00,107.33,107.37,106.99,106.99,64200.0,79.2882,79.3178,79.0371,79.0371,64200.0
2014-09-04 10:20:00,106.99,107.0,106.86,106.89,89200.0,79.0371,79.0445,78.941,78.9632,89200.0
2014-09-04 10:25:00,106.9,107.36,106.9,107.23,95200.0,78.9706,79.3104,78.9706,79.2144,95200.0
2014-09-04 10:30:00,107.2,107.38,107.15,107.31,90800.0,79.1922,79.3252,79.1553,79.2735,90800.0
2014-09-04 10:35:00,107.31,107.42,107.31,107.38,45800.0,79.2735,79.3547,79.2735,79.3252,45800.0
2014-09-04 10:40:00,107.4,107.42,107.32,107.4,65400.0,79.34,79.3547,79.2809,79.34,65400.0
2014-09-04 10:45:00,107.38,107.59,107.35,107.49,69700.0,79.3252,79.4803,79.303,79.4064,69700.0
2014-09-04 10:50:00,107.48,107.69,107.48,107.66,73700.0,79.399,79.5542,79.399,79.532,73700.0
2014-09-04 10:55:00,107.67,107.69,107.56,107.63,60700.0,79.5394,79.5542,79.4581,79.5099,60700.0
2014-09-04 11:00:00,107.62,107.84,107.62,107.7,62700.0,79.5025,79.665,79.5025,79.5616,62700.0
2014-09-04 11:05:00,107.7,107.7,107.37,107.39,71000.0,79.5616,79.5616,79.3178,79.3326,71000.0
2014-09-04 11:10:00,107.41,107.44,107.21,107.23,50800.0,79.3473,79.3695,79.1996,79.2144,50800.0
2014-09-04 11:15:00,107.21,107.26,107.15,107.25,47500.0,79.1996,79.2365,79.1553,79.2291,47500.0
2014-09-04 11:20:00,107.24,107.25,107.17,107.23,55500.0,79.2218,79.2291,79.17,79.2144,55500.0
2014-09-04 11:25:00,107.25,107.25,106.99,107.0,47100.0,79.2291,79.2291,79.0371,79.0445,47100.0
2014-09-04 11:30:00,107.0,107.04,106.7,106.7,103400.0,79.0445,79.074,78.8228,78.8228,103400.0
2014-09-04 11:35:00,106.7,106.72,106.6,106.65,74800.0,78.8228,78.8376,78.749,78.7859,74800.0
2014-09-04 11:40:00,106.65,106.81,106.63,106.69,74800.0,78.7859,78.9041,78.7711,78.8155,74800.0
2014-09-04 11:45:00,106.68,106.71,106.51,106.56,88000.0,78.8081,78.8302,78.6825,78.7194,88000.0
2014-09-04 11:50:00,106.56,106.76,106.55,106.74,49300.0,78.7194,78.8672,78.712,78.8524,49300.0
2014-09-04 11:55:00,106.75,106.75,106.59,106.6,21300.0,78.8598,78.8598,78.7416,78.749,21300.0
2014-09-04 12:00:00,106.59,106.64,106.51,106.55,45800.0,78.7416,78.7785,78.6825,78.712,45800.0
2014-09-04 12:05:00,106.56,106.58,106.45,106.51,46100.0,78.7194,78.7342,78.6382,78.6825,46100.0
2014-09-04 12:10:00,106.5,106.6,106.49,106.53,35000.0,78.6751,78.749,78.6677,78.6973,35000.0
2014-09-04 12:15:00,106.54,106.59,106.46,106.46,23200.0,78.7046,78.7416,78.6455,78.6455,23200.0
2014-09-04 12:20:00,106.47,106.51,106.4,106.46,36800.0,78.6529,78.6825,78.6012,78.6455,36800.0
2014-09-04 12:25:00,106.46,106.46,106.34,106.4,53700.0,78.6455,78.6455,78.5569,78.6012,53700.0
2014-09-04 12:30:00,106.4,106.41,106.31,106.31,39700.0,78.6012,78.6086,78.5347,78.5347,39700.0
2014-09-04 12:35:00,106.3,106.43,106.27,106.41,54800.0,78.5273,78.6234,78.5052,78.6086,54800.0
2014-09-04 12:40:00,106.41,106.47,106.32,106.32,33800.0,78.6086,78.6529,78.5421,78.5421,33800.0
2014-09-04 12:45:00,106.32,106.54,106.32,106.47,57800.0,78.5421,78.7046,78.5421,78.6529,57800.0
2014-09-04 12:50:00,106.47,106.6,106.47,106.59,27200.0,78.6529,78.749,78.6529,78.7416,27200.0
2014-09-04 12:55:00,106.59,106.6,106.39,106.39,33200.0,78.7416,78.749,78.5938,78.5938,33200.0
2014-09-04 13:00:00,106.4,106.48,106.37,106.39,42900.0,78.6012,78.6603,78.5791,78.5938,42900.0
2014-09-04 13:05:00,106.39,106.44,106.37,106.43,30600.0,78.5938,78.6308,78.5791,78.6234,30600.0
2014-09-04 13:10:00,106.43,106.44,106.38,106.4,20200.0,78.6234,78.6308,78.5864,78.6012,20200.0
2014-09-04 13:15:00,106.41,106.44,106.34,106.37,21000.0,78.6086,78.6308,78.5569,78.5791,21000.0
2014-09-04 13:20:00,106.37,106.49,106.35,106.46,43000.0,78.5791,78.6677,78.5643,78.6455,43000.0
2014-09-04 13:25:00,106.47,106.47,106.36,106.36,13500.0,78.6529,78.6529,78.5717,78.5717,13500.0
2014-09-04 13:30:00,106.36,106.37,106.22,106.22,56100.0,78.5717,78.5791,78.4682,78.4682,56100.0
2014-09-04 13:35:00,106.2,106.21,106.09,106.15,72500.0,78.4535,78.4609,78.3722,78.4165,72500.0
2014-09-04 13:40:00,106.15,106.29,106.15,106.28,74000.0,78.4165,78.52,78.4165,78.5126,74000.0
2014-09-04 13:45:00,106.28,106.29,106.11,106.15,60600.0,78.5126,78.52,78.387,78.4165,60600.0
2014-09-04 13:50:00,106.14,106.18,106.11,106.14,30800.0,78.4091,78.4387,78.387,78.4091,30800.0
2014-09-04 13:55:00,106.13,106.21,106.06,106.08,64700.0,78.4018,78.4609,78.35,78.3648,64700.0
2014-09-04 14:00:00,106.09,106.12,106.03,106.11,56200.0,78.3722,78.3944,78.3279,78.387,56200.0
2014-09-04 14:05:00,106.11,106.14,106.02,106.03,43000.0,78.387,78.4091,78.3205,78.3279,43000.0
2014-09-04 14:10:00,106.03,106.11,106.01,106.08,39100.0,78.3279,78.387,78.3131,78.3648,39100.0
2014-09-04 14:15:00,106.08,106.11,106.06,106.08,44000.0,78.3648,78.387,78.35,78.3648,44000.0
2014-09-04 14:20:00,106.07,106.08,106.05,106.07,30400.0,78.3574,78.3648,78.3427,78.3574,30400.0
2014-09-04 14:25:00,106.07,106.09,105.98,106.03,102700.0,78.3574,78.3722,78.291,78.3279,102700.0
2014-09-04 14:30:00,106.02,106.02,105.91,105.91,80300.0,78.3205,78.3205,78.2392,78.2392,80300.0
2014-09-04 14:35:00,105.9,105.94,105.86,105.89,51900.0,78.2319,78.2614,78.2023,78.2245,51900.0
2014-09-04 14:40:00,105.89,105.99,105.85,105.95,59100.0,78.2245,78.2983,78.1949,78.2688,59100.0
2014-09-04 14:45:00,105.95,105.95,105.78,105.8,49000.0,78.2688,78.2688,78.1432,78.158,49000.0
2014-09-04 14:50:00,105.82,105.87,105.75,105.76,64300.0,78.1728,78.2097,78.121,78.1284,64300.0
2014-09-04 14:55:00,105.76,105.89,105.5,105.51,127600.0,78.1284,78.2245,77.9364,77.9437,127600.0
2014-09-04 15:00:00,105.52,105.6,105.47,105.59,87500.0,77.9511,78.0102,77.9142,78.0028,87500.0
2014-09-04 15:05:00,105.59,105.6,105.24,105.31,121700.0,78.0028,78.0102,77.7443,77.796,121700.0
2014-09-04 15:10:00,105.31,105.31,105.13,105.17,96500.0,77.796,77.796,77.663,77.6926,96500.0
2014-09-04 15:15:00,105.17,105.36,105.09,105.17,115900.0,77.6926,77.8329,77.6335,77.6926,115900.0
2014-09-04 15:20:00,105.17,105.34,105.16,105.26,130300.0,77.6926,77.8182,77.6852,77.7591,130300.0
2014-09-04 15:25:00,105.26,105.31,105.22,105.27,121300.0,77.7591,77.796,77.7295,77.7664,121300.0
2014-09-04 15:30:00,105.27,105.3,105.23,105.23,95400.0,77.7664,77.7886,77.7369,77.7369,95400.0
2014-09-04 15:35:00,105.24,105.32,105.14,105.17,112700.0,77.7443,77.8034,77.6704,77.6926,112700.0
2014-09-04 15:40:00,105.16,105.3,105.09,105.2,131900.0,77.6852,77.7886,77.6335,77.7147,131900.0
2014-09-04 15:45:00,105.21,105.25,105.17,105.25,229400.0,77.7221,77.7517,77.6926,77.7517,229400.0
2014-09-04 15:50:00,105.25,105.39,105.24,105.39,201500.0,77.7517,77.8551,77.7443,77.8551,201500.0
2014-09-04 15:55:00,105.39,105.67,105.38,105.64,468800.0,77.8551,78.0619,77.8477,78.0398,468800.0
2014-09-05 09:30:00,106.03,106.25,105.77,105.78,160800.0,78.3279,78.4904,78.1358,78.1432,160800.0
2014-09-05 09:35:00,105.76,106.09,105.64,105.81,80000.0,78.1284,78.3722,78.0398,78.1654,80000.0
2014-09-05 09:40:00,105.78,105.78,105.39,105.51,159600.0,78.1432,78.1432,77.8551,77.9437,159600.0
2014-09-05 09:45:00,105.55,105.78,105.38,105.58,75100.0,77.9733,78.1432,77.8477,77.9955,75100.0
2014-09-05 09:50:00,105.56,105.6,105.45,105.46,50500.0,77.9807,78.0102,77.8994,77.9068,50500.0
2014-09-05 09:55:00,105.48,105.55,105.46,105.52,45800.0,77.9216,77.9733,77.9068,77.9511,45800.0
2014-09-05 10:00:00,105.55,105.64,105.45,105.53,68000.0,77.9733,78.0398,77.8994,77.9585,68000.0
2014-09-05 10:05:00,105.51,105.66,105.39,105.59,65600.0,77.9437,78.0546,77.8551,78.0028,65600.0
2014-09-05 10:10:00,105.62,105.63,105.26,105.28,77200.0,78.025,78.0324,77.7591,77.7738,77200.0
2014-09-05 10:15:00,105.27,105.27,104.89,104.9,201400.0,77.7664,77.7664,77.4857,77.4931,201400.0
2014-09-05 10:20:00,104.92,105.22,104.9,105.14,109300.0,77.5079,77.7295,77.4931,77.6704,109300.0
2014-09-05 10:25:00,105.13,105.24,105.02,105.23,79100.0,77.663,77.7443,77.5818,77.7369,79100.0
2014-09-05 10:30:00,105.25,105.26,105.08,105.26,58400.0,77.7517,77.7591,77.6261,77.7591,58400.0
2014-09-05 10:35:00,105.25,105.35,105.05,105.05,67000.0,77.7517,77.8255,77.6039,77.6039,67000.0
2014-09-05 10:40:00,105.03,105.11,104.92,105.07,75400.0,77.5892,77.6483,77.5079,77.6187,75400.0
2014-09-05 10:45:00,105.07,105.17,104.98,104.99,64500.0,77.6187,77.6926,77.5522,77.5596,64500.0
2014-09-05 10:50:00,104.99,105.33,104.97,105.31,72900.0,77.5596,77.8108,77.5448,77.796,72900.0
2014-09-05 10:55:00,105.29,105.31,105.1,105.12,38000.0,77.7812,77.796,77.6409,77.6556,38000.0
2014-09-05 11:00:00,105.13,105.27,105.04,105.25,64900.0,77.663,77.7664,77.5965,77.7517,64900.0
2014-09-05 11:05:00,105.24,105.29,105.11,105.17,41400.0,77.7443,77.7812,77.6483,77.6926,41400.0
2014-09-05 11:10:00,105.17,105.22,105.1,105.15,34000.0,77.6926,77.7295,77.6409,77.6778,34000.0
2014-09-05 11:15:00,105.15,105.27,105.14,105.25,41300.0,77.6778,77.7664,77.6704,77.7517,41300.0
2014-09-05 11:20:00,105.26,105.34,105.21,105.32,42100.0,77.7591,77.8182,77.7221,77.8034,42100.0
2014-09-05 11:25:00,105.31,105.44,105.31,105.4,35000.0,77.796,77.892,77.796,77.8625,35000.0
2014-09-05 11:30:00,105.42,105.56,105.41,105.51,68900.0,77.8773,77.9807,77.8699,77.9437,68900.0
2014-09-05 11:35:00,105.49,105.53,105.38,105.38,42200.0,77.929,77.9585,77.8477,77.8477,42200.0
2014-09-05 11:40:00,105.39,105.58,105.39,105.49,36700.0,77.8551,77.9955,77.8551,77.929,36700.0
2014-09-05 11:45:00,105.48,105.62,105.47,105.62,33100.0,77.9216,78.025,77.9142,78.025,33100.0
2014-09-05 11:50:00,105.62,105.9,105.62,105.9,86700.0,78.025,78.2319,78.025,78.2319,86700.0
2014-09-05 11:55:00,105.89,105.98,105.78,105.78,63400.0,78.2245,78.291,78.1432,78.1432,63400.0
2014-09-05 12:00:00,105.79,105.83,105.75,105.8,52600.0,78.1506,78.1801,78.121,78.158,52600.0
2014-09-05 12:05:00,105.8,105.85,105.73,105.8,73400.0,78.158,78.1949,78.1063,78.158,73400.0
2014-09-05 12:10:00,105.8,105.81,105.72,105.79,55300.0,78.158,78.1654,78.0989,78.1506,55300.0
2014-09-05 12:15:00,105.8,105.84,105.77,105.82,17800.0,78.158,78.1875,78.1358,78.1728,17800.0
2014-09-05 12:20:00,105.83,105.86,105.78,105.85,16100.0,78.1801,78.2023,78.1432,78.1949,16100.0
2014-09-05 12:25:00,105.86,105.98,105.85,105.93,31400.0,78.2023,78.291,78.1949,78.254,31400.0
2014-09-05 12:30:00,105.93,106.02,105.89,105.93,34400.0,78.254,78.3205,78.2245,78.254,34400.0
2014-09-05 12:35:00,105.92,105.93,105.84,105.92,49200.0,78.2466,78.254,78.1875,78.2466,49200.0
2014-09-05 12:40:00,105.93,106.05,105.92,106.02,28100.0,78.254,78.3427,78.2466,78.3205,28100.0
2014-09-05 12:45:00,106.01,106.42,106.01,106.42,108100.0,78.3131,78.616,78.3131,78.616,108100.0
2014-09-05 12:50:00,106.43,106.45,106.17,106.17,93200.0,78.6234,78.6382,78.4313,78.4313,93200.0
2014-09-05 12:55:00,106.17,106.27,106.12,106.27,60500.0,78.4313,78.5052,78.3944,78.5052,60500.0
2014-09-05 13:00:00,106.28,106.5,106.2,106.45,55400.0,78.5126,78.6751,78.4535,78.6382,55400.0
2014-09-05 13:05:00,106.46,106.67,106.46,106.51,54600.0,78.6455,78.8007,78.6455,78.6825,54600.0
2014-09-05 13:10:00,106.51,106.55,106.4,106.53,65800.0,78.6825,78.712,78.6012,78.6973,65800.0
2014-09-05 13:15:00,106.53,106.64,106.5,106.53,54700.0,78.6973,78.7785,78.6751,78.6973,54700.0
2014-09-05 13:20:00,106.53,106.55,106.29,106.3,33000.0,78.6973,78.712,78.52,78.5273,33000.0
2014-09-05 13:25:00,106.3,106.42,106.27,106.4,31000.0,78.5273,78.616,78.5052,78.6012,31000.0
2014-09-05 13:30:00,106.41,106.41,106.31,106.34,24600.0,78.6086,78.6086,78.5347,78.5569,24600.0
2014-09-05 13:35:00,106.36,106.37,106.26,106.3,29100.0,78.5717,78.5791,78.4978,78.5273,29100.0
2014-09-05 13:40:00,106.34,106.46,106.32,106.41,29700.0,78.5569,78.6455,78.5421,78.6086,29700.0
2014-09-05 13:45:00,106.41,106.49,106.33,106.33,27800.0,78.6086,78.6677,78.5495,78.5495,27800.0
2014-09-05 13:50:00,106.33,106.33,106.2,106.26,48600.0,78.5495,78.5495,78.4535,78.4978,48600.0
2014-09-05 13:55:00,106.27,106.28,106.2,106.27,84600.0,78.5052,78.5126,78.4535,78.5052,84600.0
2014-09-05 14:00:00,106.27,106.32,106.23,106.3,68000.0,78.5052,78.5421,78.4756,78.5273,68000.0
2014-09-05 14:05:00,106.29,106.36,106.15,106.21,47300.0,78.52,78.5717,78.4165,78.4609,47300.0
2014-09-05 14:10:00,106.2,106.2,106.12,106.13,43100.0,78.4535,78.4535,78.3944,78.4018,43100.0
2014-09-05 14:15:00,106.12,106.23,106.11,106.12,91600.0,78.3944,78.4756,78.387,78.3944,91600.0
2014-09-05 14:20:00,106.11,106.28,106.11,106.25,45300.0,78.387,78.5126,78.387,78.4904,45300.0
2014-09-05 14:25:00,106.24,106.28,106.19,106.23,46300.0,78.483,78.5126,78.4461,78.4756,46300.0
2014-09-05 14:30:00,106.25,106.3,106.22,106.23,47300.0,78.4904,78.5273,78.4682,78.4756,47300.0
2014-09-05 14:35:00,106.22,106.27,106.17,106.26,35200.0,78.4682,78.5052,78.4313,78.4978,35200.0
2014-09-05 14:40:00,106.27,106.38,106.27,106.34,50400.0,78.5052,78.5864,78.5052,78.5569,50400.0
2014-09-05 14:45:00,106.34,106.47,106.31,106.44,48500.0,78.5569,78.6529,78.5347,78.6308,48500.0
2014-09-05 14:50:00,106.44,106.45,106.35,106.38,78200.0,78.6308,78.6382,78.5643,78.5864,78200.0
2014-09-05 14:55:00,106.37,106.43,106.37,106.43,46800.0,78.5791,78.6234,78.5791,78.6234,46800.0
2014-09-05 15:00:00,106.43,106.43,106.38,106.42,37100.0,78.6234,78.6234,78.5864,78.616,37100.0
2014-09-05 15:05:00,106.42,106.64,106.41,106.64,64000.0,78.616,78.7785,78.6086,78.7785,64000.0
2014-09-05 15:10:00,106.65,106.77,106.62,106.77,66700.0,78.7859,78.8745,78.7637,78.8745,66700.0
2014-09-05 15:15:00,106.77,106.78,106.66,106.67,73700.0,78.8745,78.8819,78.7933,78.8007,73700.0
2014-09-05 15:20:00,106.68,106.72,106.63,106.64,55300.0,78.8081,78.8376,78.7711,78.7785,55300.0
2014-09-05 15:25:00,106.64,106.73,106.62,106.63,64200.0,78.7785,78.845,78.7637,78.7711,64200.0
2014-09-05 15:30:00,106.63,106.7,106.55,106.67,83400.0,78.7711,78.8228,78.712,78.8007,83400.0
2014-09-05 15:35:00,106.67,106.73,106.67,106.72,78700.0,78.8007,78.845,78.8007,78.8376,78700.0
2014-09-05 15:40:00,106.73,106.79,106.63,106.74,114100.0,78.845,78.8893,78.7711,78.8524,114100.0
2014-09-05 15:45:00,106.74,106.76,106.63,106.65,123700.0,78.8524,78.8672,78.7711,78.7859,123700.0
2014-09-05 15:50:00,106.65,106.78,106.64,106.64,122500.0,78.7859,78.8819,78.7785,78.7785,122500.0
2014-09-05 15:55:00,106.64,106.76,106.64,106.74,178400.0,78.7785,78.8672,78.7785,78.8524,178400.0
2014-09-08 09:30:00,105.92,105.99,105.15,105.38,190800.0,78.2466,78.2983,77.6778,77.8477,190800.0
2014-09-08 09:35:00,105.38,105.54,105.16,105.16,116500.0,77.8477,77.9659,77.6852,77.6852,116500.0
2014-09-08 09:40:00,105.18,105.2,103.93,104.54,364100.0,77.7,77.7147,76.7765,77.2272,364100.0
2014-09-08 09:45:00,104.54,104.9,104.53,104.73,140100.0,77.2272,77.4931,77.2198,77.3675,140100.0
2014-09-08 09:50:00,104.73,105.02,104.71,104.9,118800.0,77.3675,77.5818,77.3528,77.4931,118800.0
2014-09-08 09:55:00,104.91,105.1,104.9,104.96,87300.0,77.5005,77.6409,77.4931,77.5374,87300.0
2014-09-08 10:00:00,104.98,105.09,104.87,104.91,97800.0,77.5522,77.6335,77.471,77.5005,97800.0
2014-09-08 10:05:00,104.9,104.94,104.82,104.88,84600.0,77.4931,77.5227,77.434,77.4783,84600.0
2014-09-08 10:10:00,104.87,104.99,104.76,104.89,118400.0,77.471,77.5596,77.3897,77.4857,118400.0
2014-09-08 10:15:00,104.89,104.9,104.65,104.65,96100.0,77.4857,77.4931,77.3084,77.3084,96100.0
2014-09-08 10:20:00,104.65,104.79,104.58,104.6,97400.0,77.3084,77.4119,77.2567,77.2715,97400.0
2014-09-08 10:25:00,104.59,104.72,104.59,104.65,74600.0,77.2641,77.3601,77.2641,77.3084,74600.0
2014-09-08 10:30:00,104.65,104.67,104.5,104.52,87700.0,77.3084,77.3232,77.1976,77.2124,87700.0
2014-09-08 10:35:00,104.52,104.52,104.4,104.41,102500.0,77.2124,77.2124,77.1238,77.1311,102500.0
2014-09-08 10:40:00,104.42,104.61,104.42,104.56,90100.0,77.1385,77.2789,77.1385,77.2419,90100.0
2014-09-08 10:45:00,104.55,104.69,104.55,104.63,95400.0,77.2346,77.338,77.2346,77.2937,95400.0
2014-09-08 10:50:00,104.63,104.78,104.58,104.76,66800.0,77.2937,77.4045,77.2567,77.3897,66800.0
2014-09-08 10:55:00,104.75,104.86,104.72,104.83,42600.0,77.3823,77.4636,77.3601,77.4414,42600.0
2014-09-08 11:00:00,104.81,104.83,104.72,104.72,39400.0,77.4266,77.4414,77.3601,77.3601,39400.0
2014-09-08 11:05:00,104.71,104.77,104.61,104.72,68000.0,77.3528,77.3971,77.2789,77.3601,68000.0
2014-09-08 11:10:00,104.73,104.74,104.61,104.64,47500.0,77.3675,77.3749,77.2789,77.301,47500.0
2014-09-08 11:15:00,104.63,104.8,104.62,104.77,51000.0,77.2937,77.4192,77.2863,77.3971,51000.0
2014-09-08 11:20:00,104.78,105.03,104.77,105.03,84800.0,77.4045,77.5892,77.3971,77.5892,84800.0
2014-09-08 11:25:00,105.02,105.03,104.9,104.92,45600.0,77.5818,77.5892,77.4931,77.5079,45600.0
2014-09-08 11:30:00,104.92,104.99,104.86,104.92,61200.0,77.5079,77.5596,77.4636,77.5079,61200.0
2014-09-08 11:35:00,104.93,104.99,104.82,104.85,114700.0,77.5153,77.5596,77.434,77.4562,114700.0
2014-09-08 11:40:00,104.84,104.85,104.61,104.73,79800.0,77.4488,77.4562,77.2789,77.3675,79800.0
2014-09-08 11:45:00,104.72,104.72,104.61,104.69,114500.0,77.3601,77.3601,77.2789,77.338,114500.0
2014-09-08 11:50:00,104.67,104.7,104.37,104.38,150600.0,77.3232,77.3454,77.1016,77.109,150600.0
2014-09-08 11:55:00,104.4,104.52,104.35,104.44,62900.0,77.1238,77.2124,77.0868,77.1533,62900.0
2014-09-08 12:00:00,104.46,104.6,104.44,104.46,33800.0,77.1681,77.2715,77.1533,77.1681,33800.0
2014-09-08 12:05:00,104.47,104.61,104.46,104.6,49800.0,77.1755,77.2789,77.1681,77.2715,49800.0
2014-09-08 12:10:00,104.62,104.62,104.5,104.54,26800.0,77.2863,77.2863,77.1976,77.2272,26800.0
2014-09-08 12:15:00,104.55,104.58,104.44,104.52,85700.0,77.2346,77.2567,77.1533,77.2124,85700.0
2014-09-08 12:20:00,104.52,104.64,104.49,104.62,35600.0,77.2124,77.301,77.1902,77.2863,35600.0
2014-09-08 12:25:00,104.63,104.71,104.62,104.69,20300.0,77.2937,77.3528,77.2863,77.338,20300.0
2014-09-08 12:30:00,104.7,104.71,104.53,104.54,36300.0,77.3454,77.3528,77.2198,77.2272,36300.0
2014-09-08 12:35:00,104.55,104.62,104.52,104.52,26700.0,77.2346,77.2863,77.2124,77.2124,26700.0
2014-09-08 12:40:00,104.52,104.65,104.51,104.63,36300.0,77.2124,77.3084,77.205,77.2937,36300.0
2014-09-08 12:45:00,104.63,104.66,104.51,104.54,19500.0,77.2937,77.3158,77.205,77.2272,19500.0
2014-09-08 12:50:00,104.54,104.59,104.51,104.51,26000.0,77.2272,77.2641,77.205,77.205,26000.0
2014-09-08 12:55:00,104.53,104.66,104.53,104.58,28100.0,77.2198,77.3158,77.2198,77.2567,28100.0
2014-09-08 13:00:00,104.59,104.62,104.51,104.54,29800.0,77.2641,77.2863,77.205,77.2272,29800.0
2014-09-08 13:05:00,104.55,104.56,104.41,104.53,60600.0,77.2346,77.2419,77.1311,77.2198,60600.0
2014-09-08 13:10:00,104.53,104.55,104.43,104.49,35400.0,77.2198,77.2346,77.1459,77.1902,35400.0
2014-09-08 13:15:00,104.47,104.51,104.38,104.38,57700.0,77.1755,77.205,77.109,77.109,57700.0
2014-09-08 13:20:00,104.38,104.48,104.29,104.3,122800.0,77.109,77.1829,77.0425,77.0499,122800.0
2014-09-08 13:25:00,104.31,104.32,104.09,104.12,132400.0,77.0573,77.0647,76.8947,76.9169,132400.0
2014-09-08 13:30:00,104.11,104.12,104.01,104.05,84500.0,76.9095,76.9169,76.8356,76.8652,84500.0
2014-09-08 13:35:00,104.03,104.07,103.94,104.02,117600.0,76.8504,76.88,76.7839,76.843,117600.0
2014-09-08 13:40:00,104.01,104.02,103.82,103.98,92800.0,76.8356,76.843,76.6953,76.8135,92800.0
2014-09-08 13:45:00,103.98,104.05,103.86,103.86,65400.0,76.8135,76.8652,76.7248,76.7248,65400.0
2014-09-08 13:50:00,103.86,103.88,103.77,103.81,61900.0,76.7248,76.7396,76.6583,76.6879,61900.0
2014-09-08 13:55:00,103.82,103.93,103.79,103.89,39000.0,76.6953,76.7765,76.6731,76.747,39000.0
2014-09-08 14:00:00,103.89,104.02,103.86,104.0,61200.0,76.747,76.843,76.7248,76.8283,61200.0
2014-09-08 14:05:00,104.0,104.16,103.97,104.14,39000.0,76.8283,76.9465,76.8061,76.9317,39000.0
2014-09-08 14:10:00,104.16,104.19,104.05,104.17,42400.0,76.9465,76.9686,76.8652,76.9538,42400.0
2014-09-08 14:15:00,104.17,104.39,104.17,104.35,44700.0,76.9538,77.1164,76.9538,77.0868,44700.0
2014-09-08 14:20:00,104.34,104.35,104.23,104.23,39300.0,77.0794,77.0868,76.9982,76.9982,39300.0
2014-09-08 14:25:00,104.24,104.3,104.21,104.23,44800.0,77.0056,77.0499,76.9834,76.9982,44800.0
2014-09-08 14:30:00,104.22,104.31,104.21,104.3,36000.0,76.9908,77.0573,76.9834,77.0499,36000.0
2014-09-08 14:35:00,104.3,104.33,104.27,104.29,33200.0,77.0499,77.072,77.0277,77.0425,33200.0
2014-09-08 14:40:00,104.3,104.35,104.28,104.34,29700.0,77.0499,77.0868,77.0351,77.0794,29700.0
2014-09-08 14:45:00,104.34,104.35,104.29,104.31,38500.0,77.0794,77.0868,77.0425,77.0573,38500.0
2014-09-08 14:50:00,104.31,104.36,104.31,104.34,31100.0,77.0573,77.0942,77.0573,77.0794,31100.0
2014-09-08 14:55:00,104.34,104.36,104.32,104.33,31700.0,77.0794,77.0942,77.0647,77.072,31700.0
2014-09-08 15:00:00,104.34,104.5,104.32,104.49,55900.0,77.0794,77.1976,77.0647,77.1902,55900.0
2014-09-08 15:05:00,104.49,104.51,104.36,104.43,72800.0,77.1902,77.205,77.0942,77.1459,72800.0
2014-09-08 15:10:00,104.44,104.57,104.44,104.46,65800.0,77.1533,77.2493,77.1533,77.1681,65800.0
2014-09-08 15:15:00,104.46,104.54,104.4,104.5,77100.0,77.1681,77.2272,77.1238,77.1976,77100.0
2014-09-08 15:20:00,104.51,104.52,104.45,104.45,71800.0,77.205,77.2124,77.1607,77.1607,71800.0
2014-09-08 15:25:00,104.46,104.51,104.42,104.46,60500.0,77.1681,77.205,77.1385,77.1681,60500.0
2014-09-08 15:30:00,104.47,104.52,104.46,104.52,64500.0,77.1755,77.2124,77.1681,77.2124,64500.0
2014-09-08 15:35:00,104.52,104.6,104.5,104.56,65800.0,77.2124,77.2715,77.1976,77.2419,65800.0
2014-09-08 15:40:00,104.56,104.6,104.51,104.54,102600.0,77.2419,77.2715,77.205,77.2272,102600.0
2014-09-08 15:45:00,104.54,104.57,104.44,104.57,243800.0,77.2272,77.2493,77.1533,77.2493,243800.0
2014-09-08 15:50:00,104.56,104.6,104.49,104.53,166600.0,77.2419,77.2715,77.1902,77.2198,166600.0
2014-09-08 15:55:00,104.53,104.58,104.41,104.45,244800.0,77.2198,77.2567,77.1311,77.1607,244800.0
2014-09-09 09:30:00,104.67,104.67,104.26,104.34,121800.0,77.3232,77.3232,77.0203,77.0794,121800.0
2014-09-09 09:35:00,104.34,104.43,104.2,104.31,74800.0,77.0794,77.1459,76.976,77.0573,74800.0
2014-09-09 09:40:00,104.31,104.42,104.26,104.3,86800.0,77.0573,77.1385,77.0203,77.0499,86800.0
2014-09-09 09:45:00,104.31,104.59,104.3,104.54,191300.0,77.0573,77.2641,77.0499,77.2272,191300.0
2014-09-09 09:50:00,104.56,104.69,104.4,104.48,123700.0,77.2419,77.338,77.1238,77.1829,123700.0
2014-09-09 09:55:00,104.5,104.78,104.48,104.7,132100.0,77.1976,77.4045,77.1829,77.3454,132100.0
2014-09-09 10:00:00,104.68,104.7,104.4,104.42,111100.0,77.3306,77.3454,77.1238,77.1385,111100.0
2014-09-09 10:05:00,104.41,104.83,104.41,104.79,87900.0,77.1311,77.4414,77.1311,77.4119,87900.0
2014-09-09 10:10:00,104.81,105.14,104.8,105.0,144400.0,77.4266,77.6704,77.4192,77.567,144400.0
2014-09-09 10:15:00,105.0,105.01,104.69,104.7,107900.0,77.567,77.5744,77.338,77.3454,107900.0
2014-09-09 10:20:00,104.67,104.71,104.42,104.55,94700.0,77.3232,77.3528,77.1385,77.2346,94700.0
2014-09-09 10:25:00,104.56,104.77,104.47,104.69,56500.0,77.2419,77.3971,77.1755,77.338,56500.0
2014-09-09 10:30:00,104.7,104.84,104.67,104.69,47100.0,77.3454,77.4488,77.3232,77.338,47100.0
2014-09-09 10:35:00,104.72,104.83,104.57,104.78,62400.0,77.3601,77.4414,77.2493,77.4045,62400.0
2014-09-09 10:40:00,104.78,104.8,104.68,104.75,84000.0,77.4045,77.4192,77.3306,77.3823,84000.0
2014-09-09 10:45:00,104.74,104.79,104.66,104.69,64500.0,77.3749,77.4119,77.3158,77.338,64500.0
2014-09-09 10:50:00,104.69,104.98,104.69,104.97,66200.0,77.338,77.5522,77.338,77.5448,66200.0
2014-09-09 10:55:00,104.96,105.07,104.94,105.07,50000.0,77.5374,77.6187,77.5227,77.6187,50000.0
2014-09-09 11:00:00,105.07,105.2,105.04,105.15,52400.0,77.6187,77.7147,77.5965,77.6778,52400.0
2014-09-09 11:05:00,105.15,105.26,105.09,105.26,84600.0,77.6778,77.7591,77.6335,77.7591,84600.0
2014-09-09 11:10:00,105.26,105.42,105.24,105.34,54600.0,77.7591,77.8773,77.7443,77.8182,54600.0
2014-09-09 11:15:00,105.34,105.38,105.25,105.25,43700.0,77.8182,77.8477,77.7517,77.7517,43700.0
2014-09-09 11:20:00,105.25,105.28,105.16,105.17,35100.0,77.7517,77.7738,77.6852,77.6926,35100.0
2014-09-09 11:25:00,105.18,105.29,105.14,105.26,44800.0,77.7,77.7812,77.6704,77.7591,44800.0
2014-09-09 11:30:00,105.25,105.31,105.2,105.28,50500.0,77.7517,77.796,77.7147,77.7738,50500.0
2014-09-09 11:35:00,105.28,105.31,105.16,105.17,66300.0,77.7738,77.796,77.6852,77.6926,66300.0
2014-09-09 11:40:00,105.17,105.23,105.07,105.09,34400.0,77.6926,77.7369,77.6187,77.6335,34400.0
2014-09-09 11:45:00,105.09,105.25,105.06,105.24,39100.0,77.6335,77.7517,77.6113,77.7443,39100.0
2014-09-09 11:50:00,105.24,105.25,104.98,104.98,50900.0,77.7443,77.7517,77.5522,77.5522,50900.0
2014-09-09 11:55:00,104.99,105.08,104.92,104.94,22300.0,77.5596,77.6261,77.5079,77.5227,22300.0
2014-09-09 12:00:00,104.94,104.94,104.79,104.83,38300.0,77.5227,77.5227,77.4119,77.4414,38300.0
2014-09-09 12:05:00,104.84,104.87,104.77,104.83,21300.0,77.4488,77.471,77.3971,77.4414,21300.0
2014-09-09 12:10:00,104.83,104.84,104.68,104.72,43600.0,77.4414,77.4488,77.3306,77.3601,43600.0
2014-09-09 12:15:00,104.72,104.75,104.56,104.61,71400.0,77.3601,77.3823,77.2419,77.2789,71400.0
2014-09-09 12:20:00,104.61,104.77,104.6,104.73,62700.0,77.2789,77.3971,77.2715,77.3675,62700.0
2014-09-09 12:25:00,104.72,104.76,104.66,104.76,24900.0,77.3601,77.3897,77.3158,77.3897,24900.0
2014-09-09 12:30:00,104.77,104.82,104.66,104.72,35000.0,77.3971,77.434,77.3158,77.3601,35000.0
2014-09-09 12:35:00,104.73,104.74,104.58,104.6,31300.0,77.3675,77.3749,77.2567,77.2715,31300.0
2014-09-09 12:40:00,104.6,104.69,104.6,104.66,30000.0,77.2715,77.338,77.2715,77.3158,30000.0
2014-09-09 12:45:00,104.66,104.68,104.55,104.55,22300.0,77.3158,77.3306,77.2346,77.2346,22300.0
2014-09-09 12:50:00,104.56,104.6,104.49,104.52,53800.0,77.2419,77.2715,77.1902,77.2124,53800.0
2014-09-09 12:55:00,104.51,104.59,104.48,104.57,71400.0,77.205,77.2641,77.1829,77.2493,71400.0
2014-09-09 13:00:00,104.57,104.57,104.42,104.53,37400.0,77.2493,77.2493,77.1385,77.2198,37400.0
2014-09-09 13:05:00,104.53,104.57,104.43,104.43,34000.0,77.2198,77.2493,77.1459,77.1459,34000.0
2014-09-09 13:10:00,104.44,104.53,104.41,104.43,65800.0,77.1533,77.2198,77.1311,77.1459,65800.0
2014-09-09 13:15:00,104.45,104.5,104.42,104.48,35200.0,77.1607,77.1976,77.1385,77.1829,35200.0
2014-09-09 13:20:00,104.48,104.53,104.38,104.41,63500.0,77.1829,77.2198,77.109,77.1311,63500.0
2014-09-09 13:25:00,104.4,104.48,104.35,104.47,40700.0,77.1238,77.1829,77.0868,77.1755,40700.0
2014-09-09 13:30:00,104.48,104.6,104.46,104.54,88200.0,77.1829,77.2715,77.1681,77.2272,88200.0
2014-09-09 13:35:00,104.54,104.69,104.53,104.66,34500.0,77.2272,77.338,77.2198,77.3158,34500.0
2014-09-09 13:40:00,104.68,104.7,104.55,104.58,34700.0,77.3306,77.3454,77.2346,77.2567,34700.0
2014-09-09 13:45:00,104.57,104.77,104.55,104.77,87500.0,77.2493,77.3971,77.2346,77.3971,87500.0
2014-09-09 13:50:00,104.77,104.85,104.61,104.62,33700.0,77.3971,77.4562,77.2789,77.2863,33700.0
2014-09-09 13:55:00,104.62,104.72,104.54,104.56,42300.0,77.2863,77.3601,77.2272,77.2419,42300.0
2014-09-09 14:00:00,104.57,104.6,104.5,104.52,41200.0,77.2493,77.2715,77.1976,77.2124,41200.0
2014-09-09 14:05:00,104.52,104.58,104.41,104.42,42300.0,77.2124,77.2567,77.1311,77.1385,42300.0
2014-09-09 14:10:00,104.43,104.43,104.33,104.4,37600.0,77.1459,77.1459,77.072,77.1238,37600.0
2014-09-09 14:15:00,104.39,104.39,104.25,104.27,49900.0,77.1164,77.1164,77.0129,77.0277,49900.0
2014-09-09 14:20:00,104.26,104.28,104.11,104.12,45400.0,77.0203,77.0351,76.9095,76.9169,45400.0
2014-09-09 14:25:00,104.13,104.15,104.02,104.07,58500.0,76.9243,76.9391,76.843,76.88,58500.0
2014-09-09 14:30:00,104.08,104.13,103.88,104.13,101900.0,76.8874,76.9243,76.7396,76.9243,101900.0
2014-09-09 14:35:00,104.14,104.18,104.03,104.08,47200.0,76.9317,76.9612,76.8504,76.8874,47200.0
2014-09-09 14:40:00,104.08,104.14,103.97,104.04,58500.0,76.8874,76.9317,76.8061,76.8578,58500.0
2014-09-09 14:45:00,104.04,104.07,103.83,103.85,53300.0,76.8578,76.88,76.7027,76.7174,53300.0
2014-09-09 14:50:00,103.86,104.05,103.86,104.03,61800.0,76.7248,76.8652,76.7248,76.8504,61800.0
2014-09-09 14:55:00,104.03,104.04,103.87,103.95,57300.0,76.8504,76.8578,76.7322,76.7913,57300.0
2014-09-09 15:00:00,103.95,103.99,103.84,103.88,57600.0,76.7913,76.8209,76.7101,76.7396,57600.0
2014-09-09 15:05:00,103.9,103.9,103.61,103.62,117800.0,76.7544,76.7544,76.5402,76.5475,117800.0
2014-09-09 15:10:00,103.63,103.7,103.54,103.69,84000.0,76.5549,76.6066,76.4884,76.5993,84000.0
2014-09-09 15:15:00,103.7,103.7,103.4,103.44,137000.0,76.6066,76.6066,76.385,76.4146,137000.0
2014-09-09 15:20:00,103.43,103.54,103.26,103.53,140100.0,76.4072,76.4884,76.2816,76.4811,140100.0
2014-09-09 15:25:00,103.52,103.7,103.48,103.65,97900.0,76.4737,76.6066,76.4441,76.5697,97900.0
2014-09-09 15:30:00,103.66,103.8,103.66,103.77,92200.0,76.5771,76.6805,76.5771,76.6583,92200.0
2014-09-09 15:35:00,103.78,103.86,103.75,103.78,76500.0,76.6657,76.7248,76.6436,76.6657,76500.0
2014-09-09 15:40:00,103.79,103.95,103.79,103.94,95600.0,76.6731,76.7913,76.6731,76.7839,95600.0
2014-09-09 15:45:00,103.94,103.94,103.85,103.92,129000.0,76.7839,76.7839,76.7174,76.7692,129000.0
2014-09-09 15:50:00,103.91,103.91,103.78,103.8,110800.0,76.7618,76.7618,76.6657,76.6805,110800.0
2014-09-09 15:55:00,103.8,104.01,103.8,103.96,166600.0,76.6805,76.8356,76.6805,76.7987,166600.0
2014-09-10 09:30:00,104.07,104.17,103.5,103.57,157400.0,76.88,76.9538,76.4589,76.5106,157400.0
2014-09-10 09:35:00,103.58,103.8,103.08,103.18,98200.0,76.518,76.6805,76.1486,76.2225,98200.0
2014-09-10 09:40:00,103.15,103.39,103.09,103.14,167700.0,76.2003,76.3776,76.156,76.1929,167700.0
2014-09-10 09:45:00,103.18,103.28,102.82,103.01,82300.0,76.2225,76.2964,75.9566,76.0969,82300.0
2014-09-10 09:50:00,103.02,103.24,103.02,103.12,42900.0,76.1043,76.2668,76.1043,76.1782,42900.0
2014-09-10 09:55:00,103.12,103.22,103.0,103.17,85100.0,76.1782,76.252,76.0895,76.2151,85100.0
2014-09-10 10:00:00,103.18,103.2,102.92,102.97,49500.0,76.2225,76.2373,76.0304,76.0674,49500.0
2014-09-10 10:05:00,102.95,103.25,102.93,103.18,84200.0,76.0526,76.2742,76.0378,76.2225,84200.0
2014-09-10 10:10:00,103.18,103.25,103.07,103.12,75100.0,76.2225,76.2742,76.1412,76.1782,75100.0
2014-09-10 10:15:00,103.12,103.24,103.1,103.16,91300.0,76.1782,76.2668,76.1634,76.2077,91300.0
2014-09-10 10:20:00,103.17,103.3,103.12,103.15,52600.0,76.2151,76.3111,76.1782,76.2003,52600.0
2014-09-10 10:25:00,103.14,103.33,103.06,103.19,47800.0,76.1929,76.3333,76.1338,76.2299,47800.0
2014-09-10 10:30:00,103.18,103.21,103.0,103.03,42700.0,76.2225,76.2447,76.0895,76.1117,42700.0
2014-09-10 10:35:00,103.02,103.06,102.75,102.9,106900.0,76.1043,76.1338,75.9048,76.0157,106900.0
2014-09-10 10:40:00,102.88,103.19,102.85,103.16,46800.0,76.0009,76.2299,75.9787,76.2077,46800.0
2014-09-10 10:45:00,103.17,103.22,103.0,103.13,40300.0,76.2151,76.252,76.0895,76.1856,40300.0
2014-09-10 10:50:00,103.13,103.2,102.99,103.07,52000.0,76.1856,76.2373,76.0821,76.1412,52000.0
2014-09-10 10:55:00,103.08,103.15,102.92,102.99,43300.0,76.1486,76.2003,76.0304,76.0821,43300.0
2014-09-10 11:00:00,102.99,103.09,102.95,102.99,29100.0,76.0821,76.156,76.0526,76.0821,29100.0
2014-09-10 11:05:00,103.0,103.13,102.92,103.08,51900.0,76.0895,76.1856,76.0304,76.1486,51900.0
2014-09-10 11:10:00,103.09,103.38,103.03,103.37,60800.0,76.156,76.3702,76.1117,76.3629,60800.0
2014-09-10 11:15:00,103.35,103.51,103.3,103.5,82100.0,76.3481,76.4663,76.3111,76.4589,82100.0
2014-09-10 11:20:00,103.5,103.51,103.3,103.43,61700.0,76.4589,76.4663,76.3111,76.4072,61700.0
2014-09-10 11:25:00,103.42,103.42,103.25,103.3,35500.0,76.3998,76.3998,76.2742,76.3111,35500.0
2014-09-10 11:30:00,103.3,103.58,103.3,103.51,53600.0,76.3111,76.518,76.3111,76.4663,53600.0
2014-09-10 11:35:00,103.52,103.73,103.43,103.67,118600.0,76.4737,76.6288,76.4072,76.5845,118600.0
2014-09-10 11:40:00,103.67,103.7,103.46,103.53,61900.0,76.5845,76.6066,76.4293,76.4811,61900.0
2014-09-10 11:45:00,103.51,103.7,103.47,103.7,49300.0,76.4663,76.6066,76.4367,76.6066,49300.0
2014-09-10 11:50:00,103.71,103.77,103.65,103.77,48700.0,76.614,76.6583,76.5697,76.6583,48700.0
2014-09-10 11:55:00,103.75,103.93,103.75,103.84,69600.0,76.6436,76.7765,76.6436,76.7101,69600.0
2014-09-10 12:00:00,103.84,103.86,103.77,103.77,27800.0,76.7101,76.7248,76.6583,76.6583,27800.0
2014-09-10 12:05:00,103.76,103.9,103.72,103.78,26800.0,76.651,76.7544,76.6214,76.6657,26800.0
2014-09-10 12:10:00,103.79,103.88,103.76,103.83,25000.0,76.6731,76.7396,76.651,76.7027,25000.0
2014-09-10 12:15:00,103.84,103.99,103.82,103.99,43800.0,76.7101,76.8209,76.6953,76.8209,43800.0
2014-09-10 12:20:00,103.98,104.29,103.97,104.25,117200.0,76.8135,77.0425,76.8061,77.0129,117200.0
2014-09-10 12:25:00,104.25,104.4,104.16,104.19,82800.0,77.0129,77.1238,76.9465,76.9686,82800.0
2014-09-10 12:30:00,104.2,104.29,104.16,104.26,61100.0,76.976,77.0425,76.9465,77.0203,61100.0
2014-09-10 12:35:00,104.26,104.39,104.13,104.13,90200.0,77.0203,77.1164,76.9243,76.9243,90200.0
2014-09-10 12:40:00,104.12,104.14,103.85,103.93,99000.0,76.9169,76.9317,76.7174,76.7765,99000.0
2014-09-10 12:45:00,103.94,104.1,103.93,103.96,38000.0,76.7839,76.9021,76.7765,76.7987,38000.0
2014-09-10 12:50:00,103.98,104.09,103.92,103.94,30600.0,76.8135,76.8947,76.7692,76.7839,30600.0
2014-09-10 12:55:00,103.94,103.95,103.8,103.88,27800.0,76.7839,76.7913,76.6805,76.7396,27800.0
2014-09-10 13:00:00,103.87,103.98,103.81,103.98,33600.0,76.7322,76.8135,76.6879,76.8135,33600.0
2014-09-10 13:05:00,103.99,104.24,103.97,104.18,70100.0,76.8209,77.0056,76.8061,76.9612,70100.0
2014-09-10 13:10:00,104.16,104.4,104.16,104.26,92700.0,76.9465,77.1238,76.9465,77.0203,92700.0
2014-09-10 13:15:00,104.25,104.26,104.07,104.07,32200.0,77.0129,77.0203,76.88,76.88,32200.0
2014-09-10 13:20:00,104.07,104.09,103.97,104.02,22700.0,76.88,76.8947,76.8061,76.843,22700.0
2014-09-10 13:25:00,104.02,104.14,103.96,104.1,33700.0,76.843,76.9317,76.7987,76.9021,33700.0
2014-09-10 13:30:00,104.09,104.15,103.91,103.96,20300.0,76.8947,76.9391,76.7618,76.7987,20300.0
2014-09-10 13:35:00,103.96,104.05,103.89,103.91,31200.0,76.7987,76.8652,76.747,76.7618,31200.0
2014-09-10 13:40:00,103.92,103.93,103.86,103.88,43200.0,76.7692,76.7765,76.7248,76.7396,43200.0
2014-09-10 13:45:00,103.89,104.14,103.89,104.13,19300.0,76.747,76.9317,76.747,76.9243,19300.0
2014-09-10 13:50:00,104.12,104.13,104.03,104.05,27800.0,76.9169,76.9243,76.8504,76.8652,27800.0
2014-09-10 13:55:00,104.05,104.12,103.96,103.96,29600.0,76.8652,76.9169,76.7987,76.7987,29600.0
2014-09-10 14:00:00,103.96,104.11,103.96,104.05,25200.0,76.7987,76.9095,76.7987,76.8652,25200.0
2014-09-10 14:05:00,104.06,104.08,103.91,103.91,24300.0,76.8726,76.8874,76.7618,76.7618,24300.0
2014-09-10 14:10:00,103.91,104.14,103.9,104.09,90300.0,76.7618,76.9317,76.7544,76.8947,90300.0
2014-09-10 14:15:00,104.1,104.18,104.09,104.16,55900.0,76.9021,76.9612,76.8947,76.9465,55900.0
2014-09-10 14:20:00,104.17,104.17,104.01,104.1,38800.0,76.9538,76.9538,76.8356,76.9021,38800.0
2014-09-10 14:25:00,104.1,104.12,104.03,104.09,33400.0,76.9021,76.9169,76.8504,76.8947,33400.0
2014-09-10 14:30:00,104.09,104.17,104.05,104.09,39800.0,76.8947,76.9538,76.8652,76.8947,39800.0
2014-09-10 14:35:00,104.1,104.13,104.05,104.06,35300.0,76.9021,76.9243,76.8652,76.8726,35300.0
2014-09-10 14:40:00,104.05,104.19,104.05,104.17,38400.0,76.8652,76.9686,76.8652,76.9538,38400.0
2014-09-10 14:45:00,104.15,104.19,104.09,104.13,32900.0,76.9391,76.9686,76.8947,76.9243,32900.0
2014-09-10 14:50:00,104.14,104.26,104.1,104.26,38800.0,76.9317,77.0203,76.9021,77.0203,38800.0
2014-09-10 14:55:00,104.26,104.29,104.06,104.11,39600.0,77.0203,77.0425,76.8726,76.9095,39600.0
2014-09-10 15:00:00,104.13,104.39,104.11,104.34,55300.0,76.9243,77.1164,76.9095,77.0794,55300.0
2014-09-10 15:05:00,104.35,104.4,104.29,104.4,56700.0,77.0868,77.1238,77.0425,77.1238,56700.0
2014-09-10 15:10:00,104.4,104.4,104.21,104.22,53300.0,77.1238,77.1238,76.9834,76.9908,53300.0
2014-09-10 15:15:00,104.22,104.31,104.2,104.24,50200.0,76.9908,77.0573,76.976,77.0056,50200.0
2014-09-10 15:20:00,104.24,104.32,104.22,104.31,43200.0,77.0056,77.0647,76.9908,77.0573,43200.0
2014-09-10 15:25:00,104.32,104.34,104.26,104.3,69100.0,77.0647,77.0794,77.0203,77.0499,69100.0
2014-09-10 15:30:00,104.31,104.33,104.27,104.3,51000.0,77.0573,77.072,77.0277,77.0499,51000.0
2014-09-10 15:35:00,104.3,104.43,104.28,104.36,108100.0,77.0499,77.1459,77.0351,77.0942,108100.0
2014-09-10 15:40:00,104.35,104.43,104.3,104.38,106500.0,77.0868,77.1459,77.0499,77.109,106500.0
2014-09-10 15:45:00,104.38,104.38,104.27,104.28,153800.0,77.109,77.109,77.0277,77.0351,153800.0
2014-09-10 15:50:00,104.29,104.33,104.25,104.25,155800.0,77.0425,77.072,77.0129,77.0129,155800.0
2014-09-10 15:55:00,104.25,104.31,104.23,104.28,209500.0,77.0129,77.0573,76.9982,77.0351,209500.0
2014-09-11 09:30:00,103.22,103.57,103.0,103.09,169400.0,76.252,76.5106,76.0895,76.156,169400.0
2014-09-11 09:35:00,103.1,103.31,103.0,103.19,100600.0,76.1634,76.3185,76.0895,76.2299,100600.0
2014-09-11 09:40:00,103.18,103.55,103.18,103.54,63700.0,76.2225,76.4958,76.2225,76.4884,63700.0
2014-09-11 09:45:00,103.55,103.91,103.39,103.86,85400.0,76.4958,76.7618,76.3776,76.7248,85400.0
2014-09-11 09:50:00,103.86,103.96,103.69,103.69,86900.0,76.7248,76.7987,76.5993,76.5993,86900.0
2014-09-11 09:55:00,103.66,103.68,103.37,103.55,95900.0,76.5771,76.5919,76.3629,76.4958,95900.0
2014-09-11 10:00:00,103.55,103.68,103.5,103.61,83500.0,76.4958,76.5919,76.4589,76.5402,83500.0
2014-09-11 10:05:00,103.62,103.71,103.51,103.58,92700.0,76.5475,76.614,76.4663,76.518,92700.0
2014-09-11 10:10:00,103.58,103.65,103.52,103.64,41500.0,76.518,76.5697,76.4737,76.5623,41500.0
2014-09-11 10:15:00,103.63,103.7,103.58,103.66,41800.0,76.5549,76.6066,76.518,76.5771,41800.0
2014-09-11 10:20:00,103.65,103.83,103.48,103.48,89400.0,76.5697,76.7027,76.4441,76.4441,89400.0
2014-09-11 10:25:00,103.49,103.58,103.32,103.35,51800.0,76.4515,76.518,76.3259,76.3481,51800.0
2014-09-11 10:30:00,103.35,103.35,103.1,103.11,61800.0,76.3481,76.3481,76.1634,76.1708,61800.0
2014-09-11 10:35:00,103.11,103.2,103.06,103.11,112800.0,76.1708,76.2373,76.1338,76.1708,112800.0
2014-09-11 10:40:00,103.1,103.21,103.03,103.16,117600.0,76.1634,76.2447,76.1117,76.2077,117600.0
2014-09-11 10:45:00,103.16,103.32,103.11,103.24,64200.0,76.2077,76.3259,76.1708,76.2668,64200.0
2014-09-11 10:50:00,103.24,103.25,103.18,103.23,93300.0,76.2668,76.2742,76.2225,76.2594,93300.0
2014-09-11 10:55:00,103.23,103.44,103.04,103.42,56100.0,76.2594,76.4146,76.1191,76.3998,56100.0
2014-09-11 11:00:00,103.43,103.82,103.43,103.82,88800.0,76.4072,76.6953,76.4072,76.6953,88800.0
2014-09-11 11:05:00,103.82,104.06,103.78,103.82,166300.0,76.6953,76.8726,76.6657,76.6953,166300.0
2014-09-11 11:10:00,103.82,104.02,103.75,103.75,68400.0,76.6953,76.843,76.6436,76.6436,68400.0
2014-09-11 11:15:00,103.75,104.03,103.67,103.92,76600.0,76.6436,76.8504,76.5845,76.7692,76600.0
2014-09-11 11:20:00,103.9,104.06,103.86,103.89,60300.0,76.7544,76.8726,76.7248,76.747,60300.0
2014-09-11 11:25:00,103.88,103.88,103.61,103.64,59100.0,76.7396,76.7396,76.5402,76.5623,59100.0
2014-09-11 11:30:00,103.64,103.76,103.59,103.73,64700.0,76.5623,76.651,76.5254,76.6288,64700.0
2014-09-11 11:35:00,103.75,103.8,103.65,103.71,64100.0,76.6436,76.6805,76.5697,76.614,64100.0
2014-09-11 11:40:00,103.7,103.77,103.63,103.67,54200.0,76.6066,76.6583,76.5549,76.5845,54200.0
2014-09-11 11:45:00,103.65,103.78,103.64,103.77,51600.0,76.5697,76.6657,76.5623,76.6583,51600.0
2014-09-11 11:50:00,103.77,103.78,103.65,103.68,41600.0,76.6583,76.6657,76.5697,76.5919,41600.0
2014-09-11 11:55:00,103.68,103.75,103.66,103.73,26300.0,76.5919,76.6436,76.5771,76.6288,26300.0
2014-09-11 12:00:00,103.72,104.01,103.72,103.97,56900.0,76.6214,76.8356,76.6214,76.8061,56900.0
2014-09-11 12:05:00,103.97,103.98,103.8,103.81,36400.0,76.8061,76.8135,76.6805,76.6879,36400.0
2014-09-11 12:10:00,103.83,103.94,103.8,103.93,25900.0,76.7027,76.7839,76.6805,76.7765,25900.0
2014-09-11 12:15:00,103.95,103.97,103.82,103.89,28700.0,76.7913,76.8061,76.6953,76.747,28700.0
2014-09-11 12:20:00,103.9,103.9,103.78,103.81,32700.0,76.7544,76.7544,76.6657,76.6879,32700.0
2014-09-11 12:25:00,103.84,104.07,103.83,104.05,47600.0,76.7101,76.88,76.7027,76.8652,47600.0
2014-09-11 12:30:00,104.07,104.16,104.0,104.08,39000.0,76.88,76.9465,76.8283,76.8874,39000.0
2014-09-11 12:35:00,104.08,104.13,104.0,104.1,64100.0,76.8874,76.9243,76.8283,76.9021,64100.0
2014-09-11 12:40:00,104.09,104.09,103.99,104.01,32800.0,76.8947,76.8947,76.8209,76.8356,32800.0
2014-09-11 12:45:00,104.01,104.01,103.96,104.0,23900.0,76.8356,76.8356,76.7987,76.8283,23900.0
2014-09-11 12:50:00,103.98,104.0,103.87,103.89,36600.0,76.8135,76.8283,76.7322,76.747,36600.0
2014-09-11 12:55:00,103.88,103.98,103.8,103.95,24200.0,76.7396,76.8135,76.6805,76.7913,24200.0
2014-09-11 13:00:00,103.96,104.1,103.93,104.1,74400.0,76.7987,76.9021,76.7765,76.9021,74400.0
2014-09-11 13:05:00,104.1,104.12,104.04,104.08,37600.0,76.9021,76.9169,76.8578,76.8874,37600.0
2014-09-11 13:10:00,104.07,104.17,104.07,104.16,23600.0,76.88,76.9538,76.88,76.9465,23600.0
2014-09-11 13:15:00,104.16,104.26,104.15,104.18,64600.0,76.9465,77.0203,76.9391,76.9612,64600.0
2014-09-11 13:20:00,104.17,104.2,103.97,103.97,19000.0,76.9538,76.976,76.8061,76.8061,19000.0
2014-09-11 13:25:00,103.98,103.98,103.75,103.9,45400.0,76.8135,76.8135,76.6436,76.7544,45400.0
2014-09-11 13:30:00,103.91,103.95,103.8,103.92,58500.0,76.7618,76.7913,76.6805,76.7692,58500.0
2014-09-11 13:35:00,103.93,103.98,103.88,103.89,26100.0,76.7765,76.8135,76.7396,76.747,26100.0
2014-09-11 13:40:00,103.89,104.0,103.84,103.98,23200.0,76.747,76.8283,76.7101,76.8135,23200.0
2014-09-11 13:45:00,103.99,104.1,103.99,104.09,54500.0,76.8209,76.9021,76.8209,76.8947,54500.0
2014-09-11 13:50:00,104.08,104.12,103.95,104.0,36200.0,76.8874,76.9169,76.7913,76.8283,36200.0
2014-09-11 13:55:00,104.01,104.07,103.98,104.0,42000.0,76.8356,76.88,76.8135,76.8283,42000.0
2014-09-11 14:00:00,103.99,104.23,103.96,104.11,45000.0,76.8209,76.9982,76.7987,76.9095,45000.0
2014-09-11 14:05:00,104.12,104.23,104.09,104.22,25800.0,76.9169,76.9982,76.8947,76.9908,25800.0
2014-09-11 14:10:00,104.21,104.25,104.16,104.2,19500.0,76.9834,77.0129,76.9465,76.976,19500.0
2014-09-11 14:15:00,104.21,104.46,104.2,104.4,62600.0,76.9834,77.1681,76.976,77.1238,62600.0
2014-09-11 14:20:00,104.41,104.48,104.37,104.48,54000.0,77.1311,77.1829,77.1016,77.1829,54000.0
2014-09-11 14:25:00,104.48,104.68,104.47,104.67,63900.0,77.1829,77.3306,77.1755,77.3232,63900.0
2014-09-11 14:30:00,104.68,104.9,104.68,104.81,104500.0,77.3306,77.4931,77.3306,77.4266,104500.0
2014-09-11 14:35:00,104.82,104.86,104.62,104.62,52300.0,77.434,77.4636,77.2863,77.2863,52300.0
2014-09-11 14:40:00,104.64,104.77,104.62,104.72,34200.0,77.301,77.3971,77.2863,77.3601,34200.0
2014-09-11 14:45:00,104.73,104.77,104.65,104.68,65400.0,77.3675,77.3971,77.3084,77.3306,65400.0
2014-09-11 14:50:00,104.67,104.73,104.66,104.68,25000.0,77.3232,77.3675,77.3158,77.3306,25000.0
2014-09-11 14:55:00,104.69,104.78,104.67,104.72,29300.0,77.338,77.4045,77.3232,77.3601,29300.0
2014-09-11 15:00:00,104.72,104.76,104.67,104.7,75600.0,77.3601,77.3897,77.3232,77.3454,75600.0
2014-09-11 15:05:00,104.7,104.72,104.44,104.46,41600.0,77.3454,77.3601,77.1533,77.1681,41600.0
2014-09-11 15:10:00,104.46,104.55,104.45,104.51,38300.0,77.1681,77.2346,77.1607,77.205,38300.0
2014-09-11 15:15:00,104.52,104.64,104.52,104.61,42700.0,77.2124,77.301,77.2124,77.2789,42700.0
2014-09-11 15:20:00,104.61,104.7,104.61,104.7,48700.0,77.2789,77.3454,77.2789,77.3454,48700.0
2014-09-11 15:25:00,104.7,104.75,104.67,104.68,71700.0,77.3454,77.3823,77.3232,77.3306,71700.0
2014-09-11 15:30:00,104.68,104.69,104.6,104.64,76500.0,77.3306,77.338,77.2715,77.301,76500.0
2014-09-11 15:35:00,104.65,104.71,104.59,104.62,52100.0,77.3084,77.3528,77.2641,77.2863,52100.0
2014-09-11 15:40:00,104.62,104.65,104.52,104.55,80700.0,77.2863,77.3084,77.2124,77.2346,80700.0
2014-09-11 15:45:00,104.54,104.59,104.47,104.48,112000.0,77.2272,77.2641,77.1755,77.1829,112000.0
2014-09-11 15:50:00,104.49,104.52,104.38,104.38,99900.0,77.1902,77.2124,77.109,77.109,99900.0
2014-09-11 15:55:00,104.39,104.44,104.37,104.39,279400.0,77.1164,77.1533,77.1016,77.1164,279400.0
2014-09-12 09:30:00,103.73,104.08,103.4,103.5,176100.0,76.6288,76.8874,76.385,76.4589,176100.0
2014-09-12 09:35:00,103.5,103.63,103.25,103.26,125800.0,76.4589,76.5549,76.2742,76.2816,125800.0
2014-09-12 09:40:00,103.26,103.39,103.09,103.13,92500.0,76.2816,76.3776,76.156,76.1856,92500.0
2014-09-12 09:45:00,103.14,103.4,103.11,103.19,96700.0,76.1929,76.385,76.1708,76.2299,96700.0
2014-09-12 09:50:00,103.18,103.35,103.17,103.23,134000.0,76.2225,76.3481,76.2151,76.2594,134000.0
2014-09-12 09:55:00,103.21,103.36,103.06,103.07,88300.0,76.2447,76.3555,76.1338,76.1412,88300.0
2014-09-12 10:00:00,103.09,103.29,102.77,102.87,162400.0,76.156,76.3038,75.9196,75.9935,162400.0
2014-09-12 10:05:00,102.87,103.0,102.72,102.98,96600.0,75.9935,76.0895,75.8827,76.0748,96600.0
2014-09-12 10:10:00,103.02,103.1,102.94,103.01,46100.0,76.1043,76.1634,76.0452,76.0969,46100.0
2014-09-12 10:15:00,103.03,103.16,102.9,102.91,97400.0,76.1117,76.2077,76.0157,76.023,97400.0
2014-09-12 10:20:00,102.91,103.0,102.8,102.96,116200.0,76.023,76.0895,75.9418,76.06,116200.0
2014-09-12 10:25:00,102.97,103.07,102.92,103.07,108400.0,76.0674,76.1412,76.0304,76.1412,108400.0
2014-09-12 10:30:00,103.06,103.22,102.99,103.11,110000.0,76.1338,76.252,76.0821,76.1708,110000.0
2014-09-12 10:35:00,103.1,103.17,103.01,103.03,109100.0,76.1634,76.2151,76.0969,76.1117,109100.0
2014-09-12 10:40:00,103.03,103.17,103.02,103.16,50000.0,76.1117,76.2151,76.1043,76.2077,50000.0
2014-09-12 10:45:00,103.15,103.16,103.02,103.07,93000.0,76.2003,76.2077,76.1043,76.1412,93000.0
2014-09-12 10:50:00,103.06,103.08,102.76,102.99,180300.0,76.1338,76.1486,75.9122,76.0821,180300.0
2014-09-12 10:55:00,102.98,103.01,102.82,102.83,71600.0,76.0748,76.0969,75.9566,75.9639,71600.0
2014-09-12 11:00:00,102.84,102.98,102.77,102.98,60000.0,75.9713,76.0748,75.9196,76.0748,60000.0
2014-09-12 11:05:00,102.98,103.09,102.98,103.07,53100.0,76.0748,76.156,76.0748,76.1412,53100.0
2014-09-12 11:10:00,103.1,103.15,102.8,102.81,69900.0,76.1634,76.2003,75.9418,75.9492,69900.0
2014-09-12 11:15:00,102.8,103.01,102.8,102.96,50900.0,75.9418,76.0969,75.9418,76.06,50900.0
2014-09-12 11:20:00,102.96,102.99,102.89,102.93,60200.0,76.06,76.0821,76.0083,76.0378,60200.0
2014-09-12 11:25:00,102.93,102.93,102.71,102.71,69500.0,76.0378,76.0378,75.8753,75.8753,69500.0
2014-09-12 11:30:00,102.71,102.71,102.46,102.65,93200.0,75.8753,75.8753,75.6906,75.831,93200.0
2014-09-12 11:35:00,102.65,102.66,102.54,102.61,46100.0,75.831,75.8384,75.7497,75.8014,46100.0
2014-09-12 11:40:00,102.61,102.79,102.6,102.77,43700.0,75.8014,75.9344,75.794,75.9196,43700.0
2014-09-12 11:45:00,102.77,102.85,102.66,102.68,30000.0,75.9196,75.9787,75.8384,75.8531,30000.0
2014-09-12 11:50:00,102.63,102.79,102.55,102.67,82300.0,75.8162,75.9344,75.7571,75.8457,82300.0
2014-09-12 11:55:00,102.68,102.8,102.59,102.74,54600.0,75.8531,75.9418,75.7866,75.8975,54600.0
2014-09-12 12:00:00,102.74,102.91,102.62,102.81,93300.0,75.8975,76.023,75.8088,75.9492,93300.0
2014-09-12 12:05:00,102.82,102.97,102.8,102.96,68600.0,75.9566,76.0674,75.9418,76.06,68600.0
2014-09-12 12:10:00,102.96,102.98,102.84,102.98,45700.0,76.06,76.0748,75.9713,76.0748,45700.0
2014-09-12 12:15:00,102.97,102.98,102.87,102.9,26800.0,76.0674,76.0748,75.9935,76.0157,26800.0
2014-09-12 12:20:00,102.89,102.93,102.84,102.84,42700.0,76.0083,76.0378,75.9713,75.9713,42700.0
2014-09-12 12:25:00,102.85,102.94,102.85,102.86,33200.0,75.9787,76.0452,75.9787,75.9861,33200.0
2014-09-12 12:30:00,102.88,102.89,102.68,102.68,68000.0,76.0009,76.0083,75.8531,75.8531,68000.0
2014-09-12 12:35:00,102.7,102.7,102.51,102.54,43800.0,75.8679,75.8679,75.7275,75.7497,43800.0
2014-09-12 12:40:00,102.54,102.63,102.51,102.58,94700.0,75.7497,75.8162,75.7275,75.7793,94700.0
2014-09-12 12:45:00,102.55,102.75,102.5,102.7,34400.0,75.7571,75.9048,75.7202,75.8679,34400.0
2014-09-12 12:50:00,102.69,102.75,102.56,102.56,34100.0,75.8605,75.9048,75.7645,75.7645,34100.0
2014-09-12 12:55:00,102.56,102.69,102.54,102.68,18700.0,75.7645,75.8605,75.7497,75.8531,18700.0
2014-09-12 13:00:00,102.69,102.75,102.63,102.74,23500.0,75.8605,75.9048,75.8162,75.8975,23500.0
2014-09-12 13:05:00,102.74,102.74,102.61,102.7,23600.0,75.8975,75.8975,75.8014,75.8679,23600.0
2014-09-12 13:10:00,102.69,102.73,102.59,102.63,30000.0,75.8605,75.8901,75.7866,75.8162,30000.0
2014-09-12 13:15:00,102.63,102.66,102.51,102.53,36800.0,75.8162,75.8384,75.7275,75.7423,36800.0
2014-09-12 13:20:00,102.52,102.57,102.35,102.38,55000.0,75.7349,75.7719,75.6093,75.6315,55000.0
2014-09-12 13:25:00,102.39,102.56,102.38,102.55,69900.0,75.6389,75.7645,75.6315,75.7571,69900.0
2014-09-12 13:30:00,102.56,102.59,102.42,102.51,67100.0,75.7645,75.7866,75.6611,75.7275,67100.0
2014-09-12 13:35:00,102.48,102.54,102.41,102.42,71800.0,75.7054,75.7497,75.6537,75.6611,71800.0
2014-09-12 13:40:00,102.41,102.48,102.29,102.48,44600.0,75.6537,75.7054,75.565,75.7054,44600.0
2014-09-12 13:45:00,102.49,102.49,102.36,102.36,31700.0,75.7128,75.7128,75.6167,75.6167,31700.0
2014-09-12 13:50:00,102.36,102.46,102.33,102.38,44900.0,75.6167,75.6906,75.5946,75.6315,44900.0
2014-09-12 13:55:00,102.36,102.39,102.29,102.32,46700.0,75.6167,75.6389,75.565,75.5872,46700.0
2014-09-12 14:00:00,102.31,102.31,102.17,102.22,56300.0,75.5798,75.5798,75.4764,75.5133,56300.0
2014-09-12 14:05:00,102.22,102.31,102.21,102.31,40200.0,75.5133,75.5798,75.5059,75.5798,40200.0
2014-09-12 14:10:00,102.32,102.48,102.32,102.45,36100.0,75.5872,75.7054,75.5872,75.6832,36100.0
2014-09-12 14:15:00,102.44,102.5,102.36,102.5,29600.0,75.6758,75.7202,75.6167,75.7202,29600.0
2014-09-12 14:20:00,102.5,102.61,102.49,102.61,41500.0,75.7202,75.8014,75.7128,75.8014,41500.0
2014-09-12 14:25:00,102.62,102.64,102.5,102.51,54200.0,75.8088,75.8236,75.7202,75.7275,54200.0
2014-09-12 14:30:00,102.51,102.62,102.51,102.53,48700.0,75.7275,75.8088,75.7275,75.7423,48700.0
2014-09-12 14:35:00,102.54,102.55,102.45,102.45,66700.0,75.7497,75.7571,75.6832,75.6832,66700.0
2014-09-12 14:40:00,102.45,102.5,102.4,102.48,78100.0,75.6832,75.7202,75.6463,75.7054,78100.0
2014-09-12 14:45:00,102.48,102.48,102.4,102.45,37100.0,75.7054,75.7054,75.6463,75.6832,37100.0
2014-09-12 14:50:00,102.46,102.49,102.35,102.35,38100.0,75.6906,75.7128,75.6093,75.6093,38100.0
2014-09-12 14:55:00,102.36,102.46,102.33,102.44,51600.0,75.6167,75.6906,75.5946,75.6758,51600.0
2014-09-12 15:00:00,102.46,102.46,102.35,102.38,45000.0,75.6906,75.6906,75.6093,75.6315,45000.0
2014-09-12 15:05:00,102.38,102.53,102.38,102.44,102800.0,75.6315,75.7423,75.6315,75.6758,102800.0
2014-09-12 15:10:00,102.44,102.53,102.37,102.5,81700.0,75.6758,75.7423,75.6241,75.7202,81700.0
2014-09-12 15:15:00,102.5,102.56,102.45,102.55,90400.0,75.7202,75.7645,75.6832,75.7571,90400.0
2014-09-12 15:20:00,102.56,102.62,102.48,102.54,101400.0,75.7645,75.8088,75.7054,75.7497,101400.0
2014-09-12 15:25:00,102.54,102.55,102.39,102.43,65800.0,75.7497,75.7571,75.6389,75.6684,65800.0
2014-09-12 15:30:00,102.43,102.52,102.4,102.49,74700.0,75.6684,75.7349,75.6463,75.7128,74700.0
2014-09-12 15:35:00,102.49,102.49,102.37,102.37,123700.0,75.7128,75.7128,75.6241,75.6241,123700.0
2014-09-12 15:40:00,102.38,102.38,102.19,102.24,134300.0,75.6315,75.6315,75.4912,75.5281,134300.0
2014-09-12 15:45:00,102.24,102.3,102.21,102.28,174300.0,75.5281,75.5724,75.5059,75.5576,174300.0
2014-09-12 15:50:00,102.29,102.32,102.18,102.19,193300.0,75.565,75.5872,75.4838,75.4912,193300.0
2014-09-12 15:55:00,102.19,102.25,102.09,102.23,377100.0,75.4912,75.5355,75.4173,75.5207,377100.0
2014-09-15 09:30:00,102.03,102.27,101.85,102.19,191100.0,75.373,75.5502,75.24,75.4912,191100.0
2014-09-15 09:35:00,102.2,102.54,102.11,102.42,171400.0,75.4985,75.7497,75.4321,75.6611,171400.0
2014-09-15 09:40:00,102.39,102.45,102.21,102.29,50600.0,75.6389,75.6832,75.5059,75.565,50600.0
2014-09-15 09:45:00,102.28,102.29,102.06,102.12,88100.0,75.5576,75.565,75.3951,75.4394,88100.0
2014-09-15 09:50:00,102.12,102.47,102.08,102.37,67100.0,75.4394,75.698,75.4099,75.6241,67100.0
2014-09-15 09:55:00,102.36,102.84,102.36,102.77,73000.0,75.6167,75.9713,75.6167,75.9196,73000.0
2014-09-15 10:00:00,102.75,103.06,102.53,103.01,138200.0,75.9048,76.1338,75.7423,76.0969,138200.0
2014-09-15 10:05:00,103.0,103.14,102.95,102.99,105500.0,76.0895,76.1929,76.0526,76.0821,105500.0
2014-09-15 10:10:00,102.97,103.18,102.88,102.93,130800.0,76.0674,76.2225,76.0009,76.0378,130800.0
2014-09-15 10:15:00,102.93,103.07,102.9,102.97,107500.0,76.0378,76.1412,76.0157,76.0674,107500.0
2014-09-15 10:20:00,102.98,103.04,102.91,103.01,78100.0,76.0748,76.1191,76.023,76.0969,78100.0
2014-09-15 10:25:00,103.01,103.2,102.96,103.12,102000.0,76.0969,76.2373,76.06,76.1782,102000.0
2014-09-15 10:30:00,103.13,103.14,102.95,102.95,91800.0,76.1856,76.1929,76.0526,76.0526,91800.0
2014-09-15 10:35:00,102.94,102.95,102.74,102.95,53200.0,76.0452,76.0526,75.8975,76.0526,53200.0
2014-09-15 10:40:00,102.96,103.1,102.78,102.9,39000.0,76.06,76.1634,75.927,76.0157,39000.0
2014-09-15 10:45:00,102.9,102.95,102.71,102.79,40900.0,76.0157,76.0526,75.8753,75.9344,40900.0
2014-09-15 10:50:00,102.74,102.91,102.69,102.91,38300.0,75.8975,76.023,75.8605,76.023,38300.0
2014-09-15 10:55:00,102.9,103.09,102.88,103.02,76000.0,76.0157,76.156,76.0009,76.1043,76000.0
2014-09-15 11:00:00,103.01,103.02,102.78,102.86,41900.0,76.0969,76.1043,75.927,75.9861,41900.0
2014-09-15 11:05:00,102.85,102.96,102.74,102.85,47300.0,75.9787,76.06,75.8975,75.9787,47300.0
2014-09-15 11:10:00,102.84,103.01,102.76,102.9,33200.0,75.9713,76.0969,75.9122,76.0157,33200.0
2014-09-15 11:15:00,102.88,102.88,102.68,102.68,39700.0,76.0009,76.0009,75.8531,75.8531,39700.0
2014-09-15 11:20:00,102.7,102.74,102.59,102.64,35200.0,75.8679,75.8975,75.7866,75.8236,35200.0
2014-09-15 11:25:00,102.64,102.65,102.49,102.58,52000.0,75.8236,75.831,75.7128,75.7793,52000.0
2014-09-15 11:30:00,102.57,102.81,102.55,102.79,38200.0,75.7719,75.9492,75.7571,75.9344,38200.0
2014-09-15 11:35:00,102.79,102.83,102.61,102.63,19400.0,75.9344,75.9639,75.8014,75.8162,19400.0
2014-09-15 11:40:00,102.65,102.73,102.59,102.62,68000.0,75.831,75.8901,75.7866,75.8088,68000.0
2014-09-15 11:45:00,102.61,102.62,102.47,102.6,24500.0,75.8014,75.8088,75.698,75.794,24500.0
2014-09-15 11:50:00,102.58,102.62,102.47,102.55,24700.0,75.7793,75.8088,75.698,75.7571,24700.0
2014-09-15 11:55:00,102.55,102.62,102.5,102.5,31600.0,75.7571,75.8088,75.7202,75.7202,31600.0
2014-09-15 12:00:00,102.52,102.55,102.34,102.36,34300.0,75.7349,75.7571,75.602,75.6167,34300.0
2014-09-15 12:05:00,102.35,102.59,102.35,102.54,36100.0,75.6093,75.7866,75.6093,75.7497,36100.0
2014-09-15 12:10:00,102.53,102.62,102.53,102.57,23700.0,75.7423,75.8088,75.7423,75.7719,23700.0
2014-09-15 12:15:00,102.56,102.57,102.47,102.53,21300.0,75.7645,75.7719,75.698,75.7423,21300.0
2014-09-15 12:20:00,102.54,102.76,102.53,102.76,33800.0,75.7497,75.9122,75.7423,75.9122,33800.0
2014-09-15 12:25:00,102.77,102.93,102.73,102.78,26300.0,75.9196,76.0378,75.8901,75.927,26300.0
2014-09-15 12:30:00,102.78,102.79,102.67,102.72,25300.0,75.927,75.9344,75.8457,75.8827,25300.0
2014-09-15 12:35:00,102.72,102.86,102.67,102.84,73600.0,75.8827,75.9861,75.8457,75.9713,73600.0
2014-09-15 12:40:00,102.85,102.95,102.76,102.95,27900.0,75.9787,76.0526,75.9122,76.0526,27900.0
2014-09-15 12:45:00,102.94,103.07,102.87,103.05,30900.0,76.0452,76.1412,75.9935,76.1265,30900.0
2014-09-15 12:50:00,103.04,103.11,103.01,103.08,32000.0,76.1191,76.1708,76.0969,76.1486,32000.0
2014-09-15 12:55:00,103.08,103.13,103.04,103.11,29400.0,76.1486,76.1856,76.1191,76.1708,29400.0
2014-09-15 13:00:00,103.11,103.11,103.0,103.01,44600.0,76.1708,76.1708,76.0895,76.0969,44600.0
2014-09-15 13:05:00,103.0,103.14,102.98,103.06,23100.0,76.0895,76.1929,76.0748,76.1338,23100.0
2014-09-15 13:10:00,103.07,103.18,103.03,103.06,65200.0,76.1412,76.2225,76.1117,76.1338,65200.0
2014-09-15 13:15:00,103.07,103.26,103.05,103.25,45600.0,76.1412,76.2816,76.1265,76.2742,45600.0
2014-09-15 13:20:00,103.24,103.28,103.18,103.23,67800.0,76.2668,76.2964,76.2225,76.2594,67800.0
2014-09-15 13:25:00,103.25,103.32,103.11,103.12,45300.0,76.2742,76.3259,76.1708,76.1782,45300.0
2014-09-15 13:30:00,103.13,103.26,103.1,103.21,31500.0,76.1856,76.2816,76.1634,76.2447,31500.0
2014-09-15 13:35:00,103.21,103.27,103.14,103.21,31700.0,76.2447,76.289,76.1929,76.2447,31700.0
2014-09-15 13:40:00,103.2,103.34,103.13,103.34,35000.0,76.2373,76.3407,76.1856,76.3407,35000.0
2014-09-15 13:45:00,103.32,103.39,103.24,103.26,26100.0,76.3259,76.3776,76.2668,76.2816,26100.0
2014-09-15 13:50:00,103.26,103.26,102.97,102.97,36000.0,76.2816,76.2816,76.0674,76.0674,36000.0
2014-09-15 13:55:00,102.99,103.03,102.9,102.95,41800.0,76.0821,76.1117,76.0157,76.0526,41800.0
2014-09-15 14:00:00,102.94,103.0,102.88,102.95,62200.0,76.0452,76.0895,76.0009,76.0526,62200.0
2014-09-15 14:05:00,102.95,103.07,102.93,103.01,32700.0,76.0526,76.1412,76.0378,76.0969,32700.0
2014-09-15 14:10:00,103.01,103.13,102.97,103.07,39600.0,76.0969,76.1856,76.0674,76.1412,39600.0
2014-09-15 14:15:00,103.07,103.23,103.07,103.23,52100.0,76.1412,76.2594,76.1412,76.2594,52100.0
2014-09-15 14:20:00,103.22,103.42,103.21,103.41,43300.0,76.252,76.3998,76.2447,76.3924,43300.0
2014-09-15 14:25:00,103.41,103.59,103.35,103.56,39100.0,76.3924,76.5254,76.3481,76.5032,39100.0
2014-09-15 14:30:00,103.56,103.6,103.34,103.39,64600.0,76.5032,76.5328,76.3407,76.3776,64600.0
2014-09-15 14:35:00,103.39,103.56,103.31,103.47,65800.0,76.3776,76.5032,76.3185,76.4367,65800.0
2014-09-15 14:40:00,103.48,103.54,103.31,103.35,47600.0,76.4441,76.4884,76.3185,76.3481,47600.0
2014-09-15 14:45:00,103.34,103.4,103.26,103.28,58900.0,76.3407,76.385,76.2816,76.2964,58900.0
2014-09-15 14:50:00,103.28,103.34,103.19,103.22,44100.0,76.2964,76.3407,76.2299,76.252,44100.0
2014-09-15 14:55:00,103.23,103.27,103.13,103.27,34500.0,76.2594,76.289,76.1856,76.289,34500.0
2014-09-15 15:00:00,103.25,103.37,103.25,103.34,25700.0,76.2742,76.3629,76.2742,76.3407,25700.0
2014-09-15 15:05:00,103.33,103.34,103.25,103.25,28500.0,76.3333,76.3407,76.2742,76.2742,28500.0
2014-09-15 15:10:00,103.24,103.26,103.11,103.17,28800.0,76.2668,76.2816,76.1708,76.2151,28800.0
2014-09-15 15:15:00,103.19,103.26,103.12,103.14,32500.0,76.2299,76.2816,76.1782,76.1929,32500.0
2014-09-15 15:20:00,103.16,103.23,103.15,103.2,28600.0,76.2077,76.2594,76.2003,76.2373,28600.0
2014-09-15 15:25:00,103.2,103.26,103.16,103.21,47300.0,76.2373,76.2816,76.2077,76.2447,47300.0
2014-09-15 15:30:00,103.21,103.27,103.14,103.21,88500.0,76.2447,76.289,76.1929,76.2447,88500.0
2014-09-15 15:35:00,103.21,103.31,103.2,103.25,69600.0,76.2447,76.3185,76.2373,76.2742,69600.0
2014-09-15 15:40:00,103.25,103.26,103.12,103.14,95800.0,76.2742,76.2816,76.1782,76.1929,95800.0
2014-09-15 15:45:00,103.15,103.17,103.07,103.09,109700.0,76.2003,76.2151,76.1412,76.156,109700.0
2014-09-15 15:50:00,103.09,103.15,103.04,103.15,97600.0,76.156,76.2003,76.1191,76.2003,97600.0
2014-09-15 15:55:00,103.15,103.17,103.01,103.09,203200.0,76.2003,76.2151,76.0969,76.156,203200.0
2014-09-16 09:30:00,102.87,103.5,102.86,103.5,153200.0,75.9935,76.4589,75.9861,76.4589,153200.0
2014-09-16 09:35:00,103.54,103.88,103.5,103.86,128500.0,76.4884,76.7396,76.4589,76.7248,128500.0
2014-09-16 09:40:00,103.86,104.16,103.85,104.11,142900.0,76.7248,76.9465,76.7174,76.9095,142900.0
2014-09-16 09:45:00,104.11,104.15,103.98,104.1,155200.0,76.9095,76.9391,76.8135,76.9021,155200.0
2014-09-16 09:50:00,104.11,104.49,104.07,104.45,113300.0,76.9095,77.1902,76.88,77.1607,113300.0
2014-09-16 09:55:00,104.43,104.43,103.99,104.0,92800.0,77.1459,77.1459,76.8209,76.8283,92800.0
2014-09-16 10:00:00,104.01,104.29,104.01,104.17,66800.0,76.8356,77.0425,76.8356,76.9538,66800.0
2014-09-16 10:05:00,104.15,104.26,104.1,104.15,91200.0,76.9391,77.0203,76.9021,76.9391,91200.0
2014-09-16 10:10:00,104.14,104.28,104.1,104.23,95900.0,76.9317,77.0351,76.9021,76.9982,95900.0
2014-09-16 10:15:00,104.24,104.44,104.24,104.29,69800.0,77.0056,77.1533,77.0056,77.0425,69800.0
2014-09-16 10:20:00,104.28,104.29,104.04,104.05,46500.0,77.0351,77.0425,76.8578,76.8652,46500.0
2014-09-16 10:25:00,104.04,104.14,104.0,104.03,41100.0,76.8578,76.9317,76.8283,76.8504,41100.0
2014-09-16 10:30:00,104.04,104.18,103.94,103.96,101200.0,76.8578,76.9612,76.7839,76.7987,101200.0
2014-09-16 10:35:00,103.97,103.98,103.64,103.85,138900.0,76.8061,76.8135,76.5623,76.7174,138900.0
2014-09-16 10:40:00,103.82,104.01,103.77,104.01,116100.0,76.6953,76.8356,76.6583,76.8356,116100.0
2014-09-16 10:45:00,104.01,104.33,104.01,104.33,68400.0,76.8356,77.072,76.8356,77.072,68400.0
2014-09-16 10:50:00,104.32,104.48,104.28,104.42,56100.0,77.0647,77.1829,77.0351,77.1385,56100.0
2014-09-16 10:55:00,104.4,104.41,104.2,104.26,49000.0,77.1238,77.1311,76.976,77.0203,49000.0
2014-09-16 11:00:00,104.24,104.31,104.15,104.21,40100.0,77.0056,77.0573,76.9391,76.9834,40100.0
2014-09-16 11:05:00,104.21,104.32,104.08,104.17,42100.0,76.9834,77.0647,76.8874,76.9538,42100.0
2014-09-16 11:10:00,104.16,104.38,104.15,104.38,47900.0,76.9465,77.109,76.9391,77.109,47900.0
2014-09-16 11:15:00,104.39,104.41,104.21,104.29,42000.0,77.1164,77.1311,76.9834,77.0425,42000.0
2014-09-16 11:20:00,104.3,104.62,104.3,104.59,54100.0,77.0499,77.2863,77.0499,77.2641,54100.0
2014-09-16 11:25:00,104.58,104.83,104.46,104.75,76500.0,77.2567,77.4414,77.1681,77.3823,76500.0
2014-09-16 11:30:00,104.76,104.94,104.7,104.91,80200.0,77.3897,77.5227,77.3454,77.5005,80200.0
2014-09-16 11:35:00,104.89,105.12,104.89,105.04,122500.0,77.4857,77.6556,77.4857,77.5965,122500.0
2014-09-16 11:40:00,105.04,105.12,104.85,104.92,118800.0,77.5965,77.6556,77.4562,77.5079,118800.0
2014-09-16 11:45:00,104.92,105.06,104.92,105.0,82700.0,77.5079,77.6113,77.5079,77.567,82700.0
2014-09-16 11:50:00,105.01,105.37,105.0,105.32,96600.0,77.5744,77.8403,77.567,77.8034,96600.0
2014-09-16 11:55:00,105.32,105.54,105.26,105.47,148400.0,77.8034,77.9659,77.7591,77.9142,148400.0
2014-09-16 12:00:00,105.44,105.52,105.37,105.49,120900.0,77.892,77.9511,77.8403,77.929,120900.0
2014-09-16 12:05:00,105.48,105.49,105.34,105.37,81100.0,77.9216,77.929,77.8182,77.8403,81100.0
2014-09-16 12:10:00,105.37,105.72,105.37,105.71,56500.0,77.8403,78.0989,77.8403,78.0915,56500.0
2014-09-16 12:15:00,105.71,105.74,105.57,105.72,73100.0,78.0915,78.1137,77.9881,78.0989,73100.0
2014-09-16 12:20:00,105.72,105.84,105.62,105.83,107800.0,78.0989,78.1875,78.025,78.1801,107800.0
2014-09-16 12:25:00,105.81,105.84,105.65,105.78,71600.0,78.1654,78.1875,78.0472,78.1432,71600.0
2014-09-16 12:30:00,105.78,105.85,105.67,105.8,53900.0,78.1432,78.1949,78.0619,78.158,53900.0
2014-09-16 12:35:00,105.74,105.74,105.51,105.54,80900.0,78.1137,78.1137,77.9437,77.9659,80900.0
2014-09-16 12:40:00,105.54,105.59,105.47,105.54,55200.0,77.9659,78.0028,77.9142,77.9659,55200.0
2014-09-16 12:45:00,105.54,105.55,105.35,105.4,65700.0,77.9659,77.9733,77.8255,77.8625,65700.0
2014-09-16 12:50:00,105.4,105.47,105.32,105.36,54700.0,77.8625,77.9142,77.8034,77.8329,54700.0
2014-09-16 12:55:00,105.36,105.62,105.35,105.6,49900.0,77.8329,78.025,77.8255,78.0102,49900.0
2014-09-16 13:00:00,105.61,105.77,105.57,105.63,73300.0,78.0176,78.1358,77.9881,78.0324,73300.0
2014-09-16 13:05:00,105.63,105.74,105.57,105.61,45300.0,78.0324,78.1137,77.9881,78.0176,45300.0
2014-09-16 13:10:00,105.61,105.63,105.54,105.58,47500.0,78.0176,78.0324,77.9659,77.9955,47500.0
2014-09-16 13:15:00,105.57,105.7,105.52,105.68,62600.0,77.9881,78.0841,77.9511,78.0693,62600.0
2014-09-16 13:20:00,105.66,105.81,105.62,105.81,45100.0,78.0546,78.1654,78.025,78.1654,45100.0
2014-09-16 13:25:00,105.8,105.8,105.65,105.75,27900.0,78.158,78.158,78.0472,78.121,27900.0
2014-09-16 13:30:00,105.73,105.8,105.57,105.6,37400.0,78.1063,78.158,77.9881,78.0102,37400.0
2014-09-16 13:35:00,105.61,105.81,105.61,105.69,68400.0,78.0176,78.1654,78.0176,78.0767,68400.0
2014-09-16 13:40:00,105.69,105.81,105.65,105.74,61900.0,78.0767,78.1654,78.0472,78.1137,61900.0
2014-09-16 13:45:00,105.74,105.79,105.6,105.6,38600.0,78.1137,78.1506,78.0102,78.0102,38600.0
2014-09-16 13:50:00,105.62,105.65,105.55,105.62,33100.0,78.025,78.0472,77.9733,78.025,33100.0
2014-09-16 13:55:00,105.62,105.67,105.54,105.66,42400.0,78.025,78.0619,77.9659,78.0546,42400.0
2014-09-16 14:00:00,105.66,105.71,105.45,105.49,53800.0,78.0546,78.0915,77.8994,77.929,53800.0
2014-09-16 14:05:00,105.47,105.53,105.43,105.43,30200.0,77.9142,77.9585,77.8846,77.8846,30200.0
2014-09-16 14:10:00,105.45,105.54,105.44,105.54,51300.0,77.8994,77.9659,77.892,77.9659,51300.0
2014-09-16 14:15:00,105.54,105.57,105.49,105.51,30300.0,77.9659,77.9881,77.929,77.9437,30300.0
2014-09-16 14:20:00,105.54,105.55,105.47,105.49,62700.0,77.9659,77.9733,77.9142,77.929,62700.0
2014-09-16 14:25:00,105.48,105.56,105.47,105.53,27200.0,77.9216,77.9807,77.9142,77.9585,27200.0
2014-09-16 14:30:00,105.53,105.61,105.49,105.57,45500.0,77.9585,78.0176,77.929,77.9881,45500.0
2014-09-16 14:35:00,105.57,105.6,105.52,105.57,25600.0,77.9881,78.0102,77.9511,77.9881,25600.0
2014-09-16 14:40:00,105.56,105.56,105.47,105.53,38900.0,77.9807,77.9807,77.9142,77.9585,38900.0
2014-09-16 14:45:00,105.52,105.6,105.47,105.5,50200.0,77.9511,78.0102,77.9142,77.9364,50200.0
2014-09-16 14:50:00,105.49,105.49,105.31,105.37,37600.0,77.929,77.929,77.796,77.8403,37600.0
2014-09-16 14:55:00,105.38,105.49,105.38,105.43,29700.0,77.8477,77.929,77.8477,77.8846,29700.0
2014-09-16 15:00:00,105.44,105.46,105.31,105.38,51700.0,77.892,77.9068,77.796,77.8477,51700.0
2014-09-16 15:05:00,105.37,105.5,105.36,105.45,41700.0,77.8403,77.9364,77.8329,77.8994,41700.0
2014-09-16 15:10:00,105.46,105.47,105.34,105.37,37300.0,77.9068,77.9142,77.8182,77.8403,37300.0
2014-09-16 15:15:00,105.37,105.37,105.22,105.27,43100.0,77.8403,77.8403,77.7295,77.7664,43100.0
2014-09-16 15:20:00,105.26,105.27,105.1,105.18,72800.0,77.7591,77.7664,77.6409,77.7,72800.0
2014-09-16 15:25:00,105.2,105.2,105.02,105.05,64200.0,77.7147,77.7147,77.5818,77.6039,64200.0
2014-09-16 15:30:00,105.05,105.11,105.01,105.02,73800.0,77.6039,77.6483,77.5744,77.5818,73800.0
2014-09-16 15:35:00,105.02,105.07,105.0,105.01,78800.0,77.5818,77.6187,77.567,77.5744,78800.0
2014-09-16 15:40:00,105.02,105.12,105.0,105.11,73600.0,77.5818,77.6556,77.567,77.6483,73600.0
2014-09-16 15:45:00,105.11,105.12,105.06,105.07,95500.0,77.6483,77.6556,77.6113,77.6187,95500.0
2014-09-16 15:50:00,105.06,105.06,104.99,105.06,127500.0,77.6113,77.6113,77.5596,77.6113,127500.0
2014-09-16 15:55:00,105.05,105.06,104.93,104.96,200500.0,77.6039,77.6113,77.5153,77.5374,200500.0
2014-09-17 09:30:00,105.41,105.61,105.02,105.03,174000.0,77.8699,78.0176,77.5818,77.5892,174000.0
2014-09-17 09:35:00,105.04,105.09,104.69,104.91,115400.0,77.5965,77.6335,77.338,77.5005,115400.0
2014-09-17 09:40:00,104.91,105.38,104.88,105.35,79600.0,77.5005,77.8477,77.4783,77.8255,79600.0
2014-09-17 09:45:00,105.34,105.74,105.34,105.64,87600.0,77.8182,78.1137,77.8182,78.0398,87600.0
2014-09-17 09:50:00,105.66,105.82,105.42,105.45,115300.0,78.0546,78.1728,77.8773,77.8994,115300.0
2014-09-17 09:55:00,105.42,105.44,105.26,105.33,75300.0,77.8773,77.892,77.7591,77.8108,75300.0
2014-09-17 10:00:00,105.31,105.46,105.14,105.18,99300.0,77.796,77.9068,77.6704,77.7,99300.0
2014-09-17 10:05:00,105.17,105.26,105.05,105.12,105300.0,77.6926,77.7591,77.6039,77.6556,105300.0
2014-09-17 10:10:00,105.12,105.2,104.99,105.01,151700.0,77.6556,77.7147,77.5596,77.5744,151700.0
2014-09-17 10:15:00,105.01,105.07,104.91,104.96,103100.0,77.5744,77.6187,77.5005,77.5374,103100.0
2014-09-17 10:20:00,104.95,105.19,104.87,105.09,63700.0,77.5301,77.7074,77.471,77.6335,63700.0
2014-09-17 10:25:00,105.08,105.19,104.97,105.07,53900.0,77.6261,77.7074,77.5448,77.6187,53900.0
2014-09-17 10:30:00,105.07,105.07,104.84,104.89,99000.0,77.6187,77.6187,77.4488,77.4857,99000.0
2014-09-17 10:35:00,104.89,104.97,104.74,104.77,47900.0,77.4857,77.5448,77.3749,77.3971,47900.0
2014-09-17 10:40:00,104.77,104.77,104.53,104.76,105300.0,77.3971,77.3971,77.2198,77.3897,105300.0
2014-09-17 10:45:00,104.74,104.89,104.63,104.78,68600.0,77.3749,77.4857,77.2937,77.4045,68600.0
2014-09-17 10:50:00,104.77,104.79,104.51,104.62,105600.0,77.3971,77.4119,77.205,77.2863,105600.0
2014-09-17 10:55:00,104.62,104.64,104.43,104.62,65700.0,77.2863,77.301,77.1459,77.2863,65700.0
2014-09-17 11:00:00,104.6,104.81,104.59,104.7,58200.0,77.2715,77.4266,77.2641,77.3454,58200.0
2014-09-17 11:05:00,104.69,104.73,104.59,104.59,52000.0,77.338,77.3675,77.2641,77.2641,52000.0
2014-09-17 11:10:00,104.61,104.7,104.5,104.69,29000.0,77.2789,77.3454,77.1976,77.338,29000.0
2014-09-17 11:15:00,104.69,104.8,104.66,104.73,34200.0,77.338,77.4192,77.3158,77.3675,34200.0
2014-09-17 11:20:00,104.71,104.77,104.57,104.69,36200.0,77.3528,77.3971,77.2493,77.338,36200.0
2014-09-17 11:25:00,104.69,104.75,104.62,104.73,44400.0,77.338,77.3823,77.2863,77.3675,44400.0
2014-09-17 11:30:00,104.73,104.77,104.45,104.5,36500.0,77.3675,77.3971,77.1607,77.1976,36500.0
2014-09-17 11:35:00,104.51,104.57,104.49,104.57,23300.0,77.205,77.2493,77.1902,77.2493,23300.0
2014-09-17 11:40:00,104.58,104.65,104.42,104.42,25800.0,77.2567,77.3084,77.1385,77.1385,25800.0
2014-09-17 11:45:00,104.44,104.5,104.42,104.43,39000.0,77.1533,77.1976,77.1385,77.1459,39000.0
2014-09-17 11:50:00,104.43,104.43,104.15,104.16,140000.0,77.1459,77.1459,76.9391,76.9465,140000.0
2014-09-17 11:55:00,104.17,104.21,104.0,104.07,75000.0,76.9538,76.9834,76.8283,76.88,75000.0
2014-09-17 12:00:00,104.07,104.08,103.86,104.07,119800.0,76.88,76.8874,76.7248,76.88,119800.0
2014-09-17 12:05:00,104.07,104.16,104.03,104.03,89900.0,76.88,76.9465,76.8504,76.8504,89900.0
2014-09-17 12:10:00,104.03,104.03,103.93,103.94,36700.0,76.8504,76.8504,76.7765,76.7839,36700.0
2014-09-17 12:15:00,103.94,104.11,103.88,104.11,85800.0,76.7839,76.9095,76.7396,76.9095,85800.0
2014-09-17 12:20:00,104.11,104.16,103.93,103.96,86200.0,76.9095,76.9465,76.7765,76.7987,86200.0
2014-09-17 12:25:00,103.96,103.96,103.68,103.72,125600.0,76.7987,76.7987,76.5919,76.6214,125600.0
2014-09-17 12:30:00,103.71,103.73,103.58,103.66,115400.0,76.614,76.6288,76.518,76.5771,115400.0
2014-09-17 12:35:00,103.67,103.81,103.67,103.77,53800.0,76.5845,76.6879,76.5845,76.6583,53800.0
2014-09-17 12:40:00,103.79,103.79,103.68,103.78,38000.0,76.6731,76.6731,76.5919,76.6657,38000.0
2014-09-17 12:45:00,103.77,103.83,103.6,103.62,40800.0,76.6583,76.7027,76.5328,76.5475,40800.0
2014-09-17 12:50:00,103.62,103.71,103.53,103.71,39900.0,76.5475,76.614,76.4811,76.614,39900.0
2014-09-17 12:55:00,103.71,103.75,103.54,103.6,35500.0,76.614,76.6436,76.4884,76.5328,35500.0
2014-09-17 13:00:00,103.6,103.69,103.56,103.58,50300.0,76.5328,76.5993,76.5032,76.518,50300.0
2014-09-17 13:05:00,103.58,103.59,103.46,103.5,40800.0,76.518,76.5254,76.4293,76.4589,40800.0
2014-09-17 13:10:00,103.48,103.6,103.48,103.57,38100.0,76.4441,76.5328,76.4441,76.5106,38100.0
2014-09-17 13:15:00,103.59,103.6,103.46,103.54,41000.0,76.5254,76.5328,76.4293,76.4884,41000.0
2014-09-17 13:20:00,103.53,103.54,103.31,103.32,70500.0,76.4811,76.4884,76.3185,76.3259,70500.0
2014-09-17 13:25:00,103.32,103.34,103.21,103.25,76600.0,76.3259,76.3407,76.2447,76.2742,76600.0
2014-09-17 13:30:00,103.25,103.42,103.23,103.42,67600.0,76.2742,76.3998,76.2594,76.3998,67600.0
2014-09-17 13:35:00,103.43,103.55,103.4,103.5,63900.0,76.4072,76.4958,76.385,76.4589,63900.0
2014-09-17 13:40:00,103.51,103.59,103.45,103.54,50800.0,76.4663,76.5254,76.422,76.4884,50800.0
2014-09-17 13:45:00,103.54,103.77,103.54,103.75,44100.0,76.4884,76.6583,76.4884,76.6436,44100.0
2014-09-17 13:50:00,103.75,104.05,103.72,104.02,77100.0,76.6436,76.8652,76.6214,76.843,77100.0
2014-09-17 13:55:00,104.03,104.04,103.89,103.95,29700.0,76.8504,76.8578,76.747,76.7913,29700.0
2014-09-17 14:00:00,103.96,104.29,103.13,103.34,120100.0,76.7987,77.0425,76.1856,76.3407,120100.0
2014-09-17 14:05:00,103.33,104.0,103.31,103.9,91100.0,76.3333,76.8283,76.3185,76.7544,91100.0
2014-09-17 14:10:00,103.94,104.19,103.88,104.03,171500.0,76.7839,76.9686,76.7396,76.8504,171500.0
2014-09-17 14:15:00,104.01,104.08,103.89,104.0,99300.0,76.8356,76.8874,76.747,76.8283,99300.0
2014-09-17 14:20:00,104.0,104.09,103.94,104.09,148300.0,76.8283,76.8947,76.7839,76.8947,148300.0
2014-09-17 14:25:00,104.09,104.35,104.07,104.33,136000.0,76.8947,77.0868,76.88,77.072,136000.0
2014-09-17 14:30:00,104.33,104.37,104.15,104.15,107300.0,77.072,77.1016,76.9391,76.9391,107300.0
2014-09-17 14:35:00,104.15,104.18,104.01,104.04,39900.0,76.9391,76.9612,76.8356,76.8578,39900.0
2014-09-17 14:40:00,104.04,104.08,103.71,103.75,103700.0,76.8578,76.8874,76.614,76.6436,103700.0
2014-09-17 14:45:00,103.74,103.91,103.61,103.91,64600.0,76.6362,76.7618,76.5402,76.7618,64600.0
2014-09-17 14:50:00,103.88,103.96,103.79,103.91,67200.0,76.7396,76.7987,76.6731,76.7618,67200.0
2014-09-17 14:55:00,103.91,103.93,103.77,103.83,58400.0,76.7618,76.7765,76.6583,76.7027,58400.0
2014-09-17 15:00:00,103.83,104.03,103.78,103.99,96000.0,76.7027,76.8504,76.6657,76.8209,96000.0
2014-09-17 15:05:00,103.97,104.04,103.95,103.98,104700.0,76.8061,76.8578,76.7913,76.8135,104700.0
2014-09-17 15:10:00,103.98,104.03,103.92,103.99,96900.0,76.8135,76.8504,76.7692,76.8209,96900.0
2014-09-17 15:15:00,104.0,104.05,103.88,103.89,65000.0,76.8283,76.8652,76.7396,76.747,65000.0
2014-09-17 15:20:00,103.88,103.88,103.48,103.56,86100.0,76.7396,76.7396,76.4441,76.5032,86100.0
2014-09-17 15:25:00,103.56,103.6,103.44,103.57,160200.0,76.5032,76.5328,76.4146,76.5106,160200.0
2014-09-17 15:30:00,103.55,103.59,103.27,103.27,128300.0,76.4958,76.5254,76.289,76.289,128300.0
2014-09-17 15:35:00,103.28,103.37,103.19,103.2,117300.0,76.2964,76.3629,76.2299,76.2373,117300.0
2014-09-17 15:40:00,103.21,103.35,103.12,103.16,189100.0,76.2447,76.3481,76.1782,76.2077,189100.0
2014-09-17 15:45:00,103.16,103.23,103.1,103.11,223400.0,76.2077,76.2594,76.1634,76.1708,223400.0
2014-09-17 15:50:00,103.12,103.39,103.1,103.31,243500.0,76.1782,76.3776,76.1634,76.3185,243500.0
2014-09-17 15:55:00,103.3,103.37,103.25,103.32,264800.0,76.3111,76.3629,76.2742,76.3259,264800.0
2014-09-18 09:30:00,103.78,103.98,103.76,103.89,148500.0,76.6657,76.8135,76.651,76.747,148500.0
2014-09-18 09:35:00,103.84,103.86,103.32,103.65,62000.0,76.7101,76.7248,76.3259,76.5697,62000.0
2014-09-18 09:40:00,103.68,103.68,103.33,103.58,50100.0,76.5919,76.5919,76.3333,76.518,50100.0
2014-09-18 09:45:00,103.57,103.91,103.57,103.71,63200.0,76.5106,76.7618,76.5106,76.614,63200.0
2014-09-18 09:50:00,103.71,104.3,103.7,104.29,66100.0,76.614,77.0499,76.6066,77.0425,66100.0
2014-09-18 09:55:00,104.28,104.28,104.15,104.25,36500.0,77.0351,77.0351,76.9391,77.0129,36500.0
2014-09-18 10:00:00,104.25,104.49,104.2,104.39,74700.0,77.0129,77.1902,76.976,77.1164,74700.0
2014-09-18 10:05:00,104.39,104.46,104.23,104.36,54000.0,77.1164,77.1681,76.9982,77.0942,54000.0
2014-09-18 10:10:00,104.38,104.39,103.9,103.94,121500.0,77.109,77.1164,76.7544,76.7839,121500.0
2014-09-18 10:15:00,103.94,104.08,103.9,104.0,59900.0,76.7839,76.8874,76.7544,76.8283,59900.0
2014-09-18 10:20:00,104.01,104.1,103.93,103.97,64100.0,76.8356,76.9021,76.7765,76.8061,64100.0
2014-09-18 10:25:00,103.98,104.0,103.61,103.62,85000.0,76.8135,76.8283,76.5402,76.5475,85000.0
2014-09-18 10:30:00,103.61,103.9,103.57,103.89,93900.0,76.5402,76.7544,76.5106,76.747,93900.0
2014-09-18 10:35:00,103.89,104.27,103.85,104.26,95900.0,76.747,77.0277,76.7174,77.0203,95900.0
2014-09-18 10:40:00,104.28,104.47,104.18,104.41,108500.0,77.0351,77.1755,76.9612,77.1311,108500.0
2014-09-18 10:45:00,104.41,104.62,104.32,104.59,125200.0,77.1311,77.2863,77.0647,77.2641,125200.0
2014-09-18 10:50:00,104.59,104.68,104.42,104.45,88800.0,77.2641,77.3306,77.1385,77.1607,88800.0
2014-09-18 10:55:00,104.46,104.54,104.28,104.43,77200.0,77.1681,77.2272,77.0351,77.1459,77200.0
2014-09-18 11:00:00,104.43,104.5,104.32,104.37,75800.0,77.1459,77.1976,77.0647,77.1016,75800.0
2014-09-18 11:05:00,104.36,104.46,104.35,104.46,95900.0,77.0942,77.1681,77.0868,77.1681,95900.0
2014-09-18 11:10:00,104.47,104.51,104.38,104.45,51900.0,77.1755,77.205,77.109,77.1607,51900.0
2014-09-18 11:15:00,104.46,104.51,104.36,104.36,31500.0,77.1681,77.205,77.0942,77.0942,31500.0
2014-09-18 11:20:00,104.38,104.41,104.32,104.39,42600.0,77.109,77.1311,77.0647,77.1164,42600.0
2014-09-18 11:25:00,104.38,104.42,104.3,104.36,29000.0,77.109,77.1385,77.0499,77.0942,29000.0
2014-09-18 11:30:00,104.36,104.9,104.26,104.9,195600.0,77.0942,77.4931,77.0203,77.4931,195600.0
2014-09-18 11:35:00,104.91,104.94,104.54,104.54,121500.0,77.5005,77.5227,77.2272,77.2272,121500.0
2014-09-18 11:40:00,104.54,104.68,104.43,104.43,105800.0,77.2272,77.3306,77.1459,77.1459,105800.0
2014-09-18 11:45:00,104.44,104.44,104.29,104.38,134000.0,77.1533,77.1533,77.0425,77.109,134000.0
2014-09-18 11:50:00,104.4,104.44,104.32,104.37,173000.0,77.1238,77.1533,77.0647,77.1016,173000.0
2014-09-18 11:55:00,104.37,104.47,104.27,104.44,44300.0,77.1016,77.1755,77.0277,77.1533,44300.0
2014-09-18 12:00:00,104.47,104.64,104.47,104.64,73100.0,77.1755,77.301,77.1755,77.301,73100.0
2014-09-18 12:05:00,104.65,104.77,104.53,104.59,106100.0,77.3084,77.3971,77.2198,77.2641,106100.0
2014-09-18 12:10:00,104.58,104.68,104.58,104.67,18500.0,77.2567,77.3306,77.2567,77.3232,18500.0
2014-09-18 12:15:00,104.67,104.73,104.67,104.67,45200.0,77.3232,77.3675,77.3232,77.3232,45200.0
2014-09-18 12:20:00,104.67,104.71,104.62,104.69,72400.0,77.3232,77.3528,77.2863,77.338,72400.0
2014-09-18 12:25:00,104.68,104.7,104.6,104.67,25600.0,77.3306,77.3454,77.2715,77.3232,25600.0
2014-09-18 12:30:00,104.65,104.71,104.58,104.7,46800.0,77.3084,77.3528,77.2567,77.3454,46800.0
2014-09-18 12:35:00,104.7,104.89,104.7,104.87,57000.0,77.3454,77.4857,77.3454,77.471,57000.0
2014-09-18 12:40:00,104.86,104.86,104.71,104.78,47000.0,77.4636,77.4636,77.3528,77.4045,47000.0
2014-09-18 12:45:00,104.79,104.87,104.78,104.84,46300.0,77.4119,77.471,77.4045,77.4488,46300.0
2014-09-18 12:50:00,104.84,104.84,104.59,104.71,61500.0,77.4488,77.4488,77.2641,77.3528,61500.0
2014-09-18 12:55:00,104.7,104.76,104.7,104.74,37000.0,77.3454,77.3897,77.3454,77.3749,37000.0
2014-09-18 13:00:00,104.74,104.76,104.66,104.73,102200.0,77.3749,77.3897,77.3158,77.3675,102200.0
2014-09-18 13:05:00,104.74,104.79,104.7,104.72,62400.0,77.3749,77.4119,77.3454,77.3601,62400.0
2014-09-18 13:10:00,104.73,104.86,104.67,104.67,51100.0,77.3675,77.4636,77.3232,77.3232,51100.0
2014-09-18 13:15:00,104.68,104.78,104.63,104.63,39700.0,77.3306,77.4045,77.2937,77.2937,39700.0
2014-09-18 13:20:00,104.63,104.64,104.5,104.52,34100.0,77.2937,77.301,77.1976,77.2124,34100.0
2014-09-18 13:25:00,104.52,104.57,104.51,104.56,38500.0,77.2124,77.2493,77.205,77.2419,38500.0
2014-09-18 13:30:00,104.55,104.56,104.44,104.48,39100.0,77.2346,77.2419,77.1533,77.1829,39100.0
2014-09-18 13:35:00,104.49,104.56,104.49,104.54,17300.0,77.1902,77.2419,77.1902,77.2272,17300.0
2014-09-18 13:40:00,104.54,104.57,104.48,104.55,16700.0,77.2272,77.2493,77.1829,77.2346,16700.0
2014-09-18 13:45:00,104.56,104.56,104.5,104.53,23600.0,77.2419,77.2419,77.1976,77.2198,23600.0
2014-09-18 13:50:00,104.52,104.59,104.43,104.44,42300.0,77.2124,77.2641,77.1459,77.1533,42300.0
2014-09-18 13:55:00,104.43,104.53,104.4,104.5,28400.0,77.1459,77.2198,77.1238,77.1976,28400.0
2014-09-18 14:00:00,104.5,104.6,104.49,104.58,36100.0,77.1976,77.2715,77.1902,77.2567,36100.0
2014-09-18 14:05:00,104.57,104.61,104.55,104.57,52900.0,77.2493,77.2789,77.2346,77.2493,52900.0
2014-09-18 14:10:00,104.57,104.6,104.48,104.49,36200.0,77.2493,77.2715,77.1829,77.1902,36200.0
2014-09-18 14:15:00,104.51,104.51,104.41,104.41,20600.0,77.205,77.205,77.1311,77.1311,20600.0
2014-09-18 14:20:00,104.41,104.42,104.25,104.26,36700.0,77.1311,77.1385,77.0129,77.0203,36700.0
2014-09-18 14:25:00,104.25,104.69,104.23,104.62,221400.0,77.0129,77.338,76.9982,77.2863,221400.0
2014-09-18 14:30:00,104.62,104.67,104.59,104.59,48900.0,77.2863,77.3232,77.2641,77.2641,48900.0
2014-09-18 14:35:00,104.59,104.59,104.51,104.57,57200.0,77.2641,77.2641,77.205,77.2493,57200.0
2014-09-18 14:40:00,104.57,104.6,104.46,104.48,40200.0,77.2493,77.2715,77.1681,77.1829,40200.0
2014-09-18 14:45:00,104.47,104.54,104.43,104.48,111000.0,77.1755,77.2272,77.1459,77.1829,111000.0
2014-09-18 14:50:00,104.48,104.49,104.37,104.38,41200.0,77.1829,77.1902,77.1016,77.109,41200.0
2014-09-18 14:55:00,104.39,104.41,104.35,104.36,31100.0,77.1164,77.1311,77.0868,77.0942,31100.0
2014-09-18 15:00:00,104.37,104.47,104.31,104.43,43600.0,77.1016,77.1755,77.0573,77.1459,43600.0
2014-09-18 15:05:00,104.43,104.43,104.33,104.34,57700.0,77.1459,77.1459,77.072,77.0794,57700.0
2014-09-18 15:10:00,104.33,104.47,104.33,104.47,40800.0,77.072,77.1755,77.072,77.1755,40800.0
2014-09-18 15:15:00,104.47,104.57,104.38,104.55,40000.0,77.1755,77.2493,77.109,77.2346,40000.0
2014-09-18 15:20:00,104.56,104.56,104.45,104.47,27600.0,77.2419,77.2419,77.1607,77.1755,27600.0
2014-09-18 15:25:00,104.46,104.55,104.45,104.52,52100.0,77.1681,77.2346,77.1607,77.2124,52100.0
2014-09-18 15:30:00,104.51,104.58,104.49,104.57,56500.0,77.205,77.2567,77.1902,77.2493,56500.0
2014-09-18 15:35:00,104.58,104.68,104.55,104.68,81500.0,77.2567,77.3306,77.2346,77.3306,81500.0
2014-09-18 15:40:00,104.69,104.71,104.52,104.56,82200.0,77.338,77.3528,77.2124,77.2419,82200.0
2014-09-18 15:45:00,104.56,104.63,104.52,104.63,131900.0,77.2419,77.2937,77.2124,77.2937,131900.0
2014-09-18 15:50:00,104.63,104.64,104.55,104.55,97600.0,77.2937,77.301,77.2346,77.2346,97600.0
2014-09-18 15:55:00,104.55,104.56,104.41,104.47,227900.0,77.2346,77.2419,77.1311,77.1755,227900.0
2014-09-19 09:30:00,104.57,105.18,103.86,104.13,1294300.0,77.2493,77.7,76.7248,76.9243,1294300.0
2014-09-19 09:35:00,104.13,104.53,104.05,104.12,103100.0,76.9243,77.2198,76.8652,76.9169,103100.0
2014-09-19 09:40:00,104.12,104.19,103.77,103.86,119100.0,76.9169,76.9686,76.6583,76.7248,119100.0
2014-09-19 09:45:00,103.88,104.13,103.77,103.9,63600.0,76.7396,76.9243,76.6583,76.7544,63600.0
2014-09-19 09:50:00,103.91,104.26,103.88,104.25,123800.0,76.7618,77.0203,76.7396,77.0129,123800.0
2014-09-19 09:55:00,104.24,104.32,104.15,104.28,41600.0,77.0056,77.0647,76.9391,77.0351,41600.0
2014-09-19 10:00:00,104.27,104.43,104.14,104.14,61500.0,77.0277,77.1459,76.9317,76.9317,61500.0
2014-09-19 10:05:00,104.15,104.2,103.79,103.85,74500.0,76.9391,76.976,76.6731,76.7174,74500.0
2014-09-19 10:10:00,103.86,104.02,103.81,103.9,66900.0,76.7248,76.843,76.6879,76.7544,66900.0
2014-09-19 10:15:00,103.9,104.07,103.87,103.91,74800.0,76.7544,76.88,76.7322,76.7618,74800.0
2014-09-19 10:20:00,103.91,104.01,103.78,104.01,75600.0,76.7618,76.8356,76.6657,76.8356,75600.0
2014-09-19 10:25:00,104.01,104.14,103.94,104.09,56900.0,76.8356,76.9317,76.7839,76.8947,56900.0
2014-09-19 10:30:00,104.09,104.19,103.92,104.19,102500.0,76.8947,76.9686,76.7692,76.9686,102500.0
2014-09-19 10:35:00,104.2,104.35,104.11,104.3,70500.0,76.976,77.0868,76.9095,77.0499,70500.0
2014-09-19 10:40:00,104.31,104.4,104.2,104.29,88900.0,77.0573,77.1238,76.976,77.0425,88900.0
2014-09-19 10:45:00,104.29,104.4,104.09,104.13,92900.0,77.0425,77.1238,76.8947,76.9243,92900.0
2014-09-19 10:50:00,104.12,104.17,104.01,104.04,75800.0,76.9169,76.9538,76.8356,76.8578,75800.0
2014-09-19 10:55:00,104.05,104.06,103.86,103.92,67100.0,76.8652,76.8726,76.7248,76.7692,67100.0
2014-09-19 11:00:00,103.95,104.23,103.94,104.13,55600.0,76.7913,76.9982,76.7839,76.9243,55600.0
2014-09-19 11:05:00,104.11,104.11,103.96,103.98,73600.0,76.9095,76.9095,76.7987,76.8135,73600.0
2014-09-19 11:10:00,103.98,103.98,103.86,103.9,64000.0,76.8135,76.8135,76.7248,76.7544,64000.0
2014-09-19 11:15:00,103.9,103.94,103.71,103.72,70200.0,76.7544,76.7839,76.614,76.6214,70200.0
2014-09-19 11:20:00,103.73,103.75,103.63,103.74,77900.0,76.6288,76.6436,76.5549,76.6362,77900.0
2014-09-19 11:25:00,103.73,103.77,103.52,103.66,70100.0,76.6288,76.6583,76.4737,76.5771,70100.0
2014-09-19 11:30:00,103.65,103.81,103.59,103.75,54400.0,76.5697,76.6879,76.5254,76.6436,54400.0
2014-09-19 11:35:00,103.75,103.85,103.64,103.84,46200.0,76.6436,76.7174,76.5623,76.7101,46200.0
2014-09-19 11:40:00,103.85,104.0,103.83,103.98,30600.0,76.7174,76.8283,76.7027,76.8135,30600.0
2014-09-19 11:45:00,103.99,104.07,103.86,103.86,36400.0,76.8209,76.88,76.7248,76.7248,36400.0
2014-09-19 11:50:00,103.87,103.91,103.81,103.87,34400.0,76.7322,76.7618,76.6879,76.7322,34400.0
2014-09-19 11:55:00,103.86,103.95,103.82,103.94,28800.0,76.7248,76.7913,76.6953,76.7839,28800.0
2014-09-19 12:00:00,103.94,103.97,103.85,103.93,30400.0,76.7839,76.8061,76.7174,76.7765,30400.0
2014-09-19 12:05:00,103.93,103.93,103.73,103.78,33500.0,76.7765,76.7765,76.6288,76.6657,33500.0
2014-09-19 12:10:00,103.79,103.92,103.77,103.81,19100.0,76.6731,76.7692,76.6583,76.6879,19100.0
2014-09-19 12:15:00,103.8,103.8,103.64,103.66,29200.0,76.6805,76.6805,76.5623,76.5771,29200.0
2014-09-19 12:20:00,103.65,103.7,103.6,103.61,48100.0,76.5697,76.6066,76.5328,76.5402,48100.0
2014-09-19 12:25:00,103.61,103.77,103.6,103.75,36300.0,76.5402,76.6583,76.5328,76.6436,36300.0
2014-09-19 12:30:00,103.76,103.88,103.7,103.88,36000.0,76.651,76.7396,76.6066,76.7396,36000.0
2014-09-19 12:35:00,103.89,104.04,103.88,104.01,42000.0,76.747,76.8578,76.7396,76.8356,42000.0
2014-09-19 12:40:00,104.02,104.02,103.82,103.85,23800.0,76.843,76.843,76.6953,76.7174,23800.0
2014-09-19 12:45:00,103.83,103.89,103.78,103.79,19000.0,76.7027,76.747,76.6657,76.6731,19000.0
2014-09-19 12:50:00,103.78,103.89,103.72,103.76,21100.0,76.6657,76.747,76.6214,76.651,21100.0
2014-09-19 12:55:00,103.77,103.79,103.7,103.74,24300.0,76.6583,76.6731,76.6066,76.6362,24300.0
2014-09-19 13:00:00,103.75,103.77,103.61,103.66,28300.0,76.6436,76.6583,76.5402,76.5771,28300.0
2014-09-19 13:05:00,103.65,103.7,103.62,103.67,28300.0,76.5697,76.6066,76.5475,76.5845,28300.0
2014-09-19 13:10:00,103.67,103.67,103.55,103.56,35400.0,76.5845,76.5845,76.4958,76.5032,35400.0
2014-09-19 13:15:00,103.56,103.56,103.47,103.47,51500.0,76.5032,76.5032,76.4367,76.4367,51500.0
2014-09-19 13:20:00,103.47,103.59,103.41,103.55,45300.0,76.4367,76.5254,76.3924,76.4958,45300.0
2014-09-19 13:25:00,103.56,103.57,103.51,103.52,22800.0,76.5032,76.5106,76.4663,76.4737,22800.0
2014-09-19 13:30:00,103.52,103.6,103.5,103.5,31900.0,76.4737,76.5328,76.4589,76.4589,31900.0
2014-09-19 13:35:00,103.51,103.52,103.43,103.45,22700.0,76.4663,76.4737,76.4072,76.422,22700.0
2014-09-19 13:40:00,103.44,103.45,103.32,103.33,29000.0,76.4146,76.422,76.3259,76.3333,29000.0
2014-09-19 13:45:00,103.34,103.39,103.33,103.38,41600.0,76.3407,76.3776,76.3333,76.3702,41600.0
2014-09-19 13:50:00,103.38,103.45,103.38,103.38,27700.0,76.3702,76.422,76.3702,76.3702,27700.0
2014-09-19 13:55:00,103.38,103.43,103.33,103.38,65200.0,76.3702,76.4072,76.3333,76.3702,65200.0
2014-09-19 14:00:00,103.39,103.5,103.39,103.45,38200.0,76.3776,76.4589,76.3776,76.422,38200.0
2014-09-19 14:05:00,103.44,103.51,103.43,103.49,27000.0,76.4146,76.4663,76.4072,76.4515,27000.0
2014-09-19 14:10:00,103.48,103.53,103.47,103.5,40100.0,76.4441,76.4811,76.4367,76.4589,40100.0
2014-09-19 14:15:00,103.49,103.55,103.45,103.52,35000.0,76.4515,76.4958,76.422,76.4737,35000.0
2014-09-19 14:20:00,103.52,103.62,103.44,103.58,24700.0,76.4737,76.5475,76.4146,76.518,24700.0
2014-09-19 14:25:00,103.57,103.57,103.5,103.53,35700.0,76.5106,76.5106,76.4589,76.4811,35700.0
2014-09-19 14:30:00,103.53,103.56,103.44,103.5,34300.0,76.4811,76.5032,76.4146,76.4589,34300.0
2014-09-19 14:35:00,103.5,103.66,103.5,103.65,90800.0,76.4589,76.5771,76.4589,76.5697,90800.0
2014-09-19 14:40:00,103.64,103.74,103.59,103.74,52100.0,76.5623,76.6362,76.5254,76.6362,52100.0
2014-09-19 14:45:00,103.74,103.8,103.66,103.77,52200.0,76.6362,76.6805,76.5771,76.6583,52200.0
2014-09-19 14:50:00,103.77,103.77,103.67,103.71,47600.0,76.6583,76.6583,76.5845,76.614,47600.0
2014-09-19 14:55:00,103.71,103.75,103.64,103.65,69300.0,76.614,76.6436,76.5623,76.5697,69300.0
2014-09-19 15:00:00,103.65,103.78,103.65,103.76,42300.0,76.5697,76.6657,76.5697,76.651,42300.0
2014-09-19 15:05:00,103.76,103.76,103.68,103.71,35100.0,76.651,76.651,76.5919,76.614,35100.0
2014-09-19 15:10:00,103.71,103.71,103.6,103.61,45600.0,76.614,76.614,76.5328,76.5402,45600.0
2014-09-19 15:15:00,103.61,103.69,103.51,103.54,135700.0,76.5402,76.5993,76.4663,76.4884,135700.0
2014-09-19 15:20:00,103.54,103.55,103.41,103.43,70000.0,76.4884,76.4958,76.3924,76.4072,70000.0
2014-09-19 15:25:00,103.43,103.47,103.35,103.36,69900.0,76.4072,76.4367,76.3481,76.3555,69900.0
2014-09-19 15:30:00,103.35,103.38,103.29,103.34,104000.0,76.3481,76.3702,76.3038,76.3407,104000.0
2014-09-19 15:35:00,103.34,103.48,103.32,103.46,80900.0,76.3407,76.4441,76.3259,76.4293,80900.0
2014-09-19 15:40:00,103.45,103.47,103.4,103.44,93100.0,76.422,76.4367,76.385,76.4146,93100.0
2014-09-19 15:45:00,103.43,103.5,103.43,103.45,183400.0,76.4072,76.4589,76.4072,76.422,183400.0
2014-09-19 15:50:00,103.46,103.48,103.39,103.4,218400.0,76.4293,76.4441,76.3776,76.385,218400.0
2014-09-19 15:55:00,103.39,103.41,103.22,103.25,457100.0,76.3776,76.3924,76.252,76.2742,457100.0
2014-09-22 09:30:00,103.24,103.24,102.47,102.65,156000.0,76.2668,76.2668,75.698,75.831,156000.0
2014-09-22 09:35:00,102.63,102.66,102.16,102.26,83200.0,75.8162,75.8384,75.469,75.5429,83200.0
2014-09-22 09:40:00,102.23,102.58,102.18,102.28,63800.0,75.5207,75.7793,75.4838,75.5576,63800.0
2014-09-22 09:45:00,102.22,102.55,102.1,102.48,82600.0,75.5133,75.7571,75.4247,75.7054,82600.0
2014-09-22 09:50:00,102.46,102.47,102.31,102.36,51400.0,75.6906,75.698,75.5798,75.6167,51400.0
2014-09-22 09:55:00,102.36,102.46,102.33,102.36,65400.0,75.6167,75.6906,75.5946,75.6167,65400.0
2014-09-22 10:00:00,102.34,102.37,102.19,102.2,49800.0,75.602,75.6241,75.4912,75.4985,49800.0
2014-09-22 10:05:00,102.19,102.42,102.05,102.32,79600.0,75.4912,75.6611,75.3877,75.5872,79600.0
2014-09-22 10:10:00,102.33,102.57,102.29,102.49,73200.0,75.5946,75.7719,75.565,75.7128,73200.0
2014-09-22 10:15:00,102.49,102.49,102.23,102.32,44500.0,75.7128,75.7128,75.5207,75.5872,44500.0
2014-09-22 10:20:00,102.28,102.28,102.12,102.14,25600.0,75.5576,75.5576,75.4394,75.4542,25600.0
2014-09-22 10:25:00,102.14,102.14,101.92,102.06,63000.0,75.4542,75.4542,75.2917,75.3951,63000.0
2014-09-22 10:30:00,102.06,102.22,101.95,102.21,78000.0,75.3951,75.5133,75.3139,75.5059,78000.0
2014-09-22 10:35:00,102.22,102.24,101.94,101.96,103100.0,75.5133,75.5281,75.3065,75.3212,103100.0
2014-09-22 10:40:00,101.96,102.09,101.85,101.89,84600.0,75.3212,75.4173,75.24,75.2695,84600.0
2014-09-22 10:45:00,101.89,101.97,101.75,101.8,88300.0,75.2695,75.3286,75.1661,75.203,88300.0
2014-09-22 10:50:00,101.82,101.92,101.76,101.76,58900.0,75.2178,75.2917,75.1735,75.1735,58900.0
2014-09-22 10:55:00,101.76,101.76,101.5,101.55,137000.0,75.1735,75.1735,74.9814,75.0184,137000.0
2014-09-22 11:00:00,101.56,101.89,101.54,101.84,63400.0,75.0257,75.2695,75.011,75.2326,63400.0
2014-09-22 11:05:00,101.84,101.9,101.71,101.71,63000.0,75.2326,75.2769,75.1366,75.1366,63000.0
2014-09-22 11:10:00,101.7,101.86,101.67,101.81,44800.0,75.1292,75.2474,75.107,75.2104,44800.0
2014-09-22 11:15:00,101.81,101.87,101.69,101.8,48800.0,75.2104,75.2548,75.1218,75.203,48800.0
2014-09-22 11:20:00,101.78,101.86,101.77,101.83,48500.0,75.1883,75.2474,75.1809,75.2252,48500.0
2014-09-22 11:25:00,101.84,101.87,101.75,101.75,54300.0,75.2326,75.2548,75.1661,75.1661,54300.0
2014-09-22 11:30:00,101.75,101.77,101.61,101.74,27400.0,75.1661,75.1809,75.0627,75.1587,27400.0
2014-09-22 11:35:00,101.76,101.8,101.67,101.67,35700.0,75.1735,75.203,75.107,75.107,35700.0
2014-09-22 11:40:00,101.67,101.82,101.63,101.76,34700.0,75.107,75.2178,75.0775,75.1735,34700.0
2014-09-22 11:45:00,101.75,101.82,101.55,101.6,35700.0,75.1661,75.2178,75.0184,75.0553,35700.0
2014-09-22 11:50:00,101.6,101.63,101.47,101.48,38300.0,75.0553,75.0775,74.9593,74.9667,38300.0
2014-09-22 11:55:00,101.5,101.51,101.31,101.34,58800.0,74.9814,74.9888,74.8411,74.8632,58800.0
2014-09-22 12:00:00,101.33,101.44,101.24,101.33,80300.0,74.8558,74.9371,74.7894,74.8558,80300.0
2014-09-22 12:05:00,101.32,101.47,101.32,101.39,33600.0,74.8485,74.9593,74.8485,74.9002,33600.0
2014-09-22 12:10:00,101.38,101.55,101.37,101.42,74400.0,74.8928,75.0184,74.8854,74.9223,74400.0
2014-09-22 12:15:00,101.42,101.57,101.41,101.45,33500.0,74.9223,75.0331,74.9149,74.9445,33500.0
2014-09-22 12:20:00,101.44,101.54,101.39,101.53,22400.0,74.9371,75.011,74.9002,75.0036,22400.0
2014-09-22 12:25:00,101.52,101.59,101.46,101.52,70300.0,74.9962,75.0479,74.9519,74.9962,70300.0
2014-09-22 12:30:00,101.52,101.65,101.47,101.65,57300.0,74.9962,75.0922,74.9593,75.0922,57300.0
2014-09-22 12:35:00,101.66,101.7,101.51,101.52,37200.0,75.0996,75.1292,74.9888,74.9962,37200.0
2014-09-22 12:40:00,101.51,101.87,101.47,101.85,49100.0,74.9888,75.2548,74.9593,75.24,49100.0
2014-09-22 12:45:00,101.88,101.97,101.87,101.94,32800.0,75.2621,75.3286,75.2548,75.3065,32800.0
2014-09-22 12:50:00,101.95,102.0,101.92,101.94,28800.0,75.3139,75.3508,75.2917,75.3065,28800.0
2014-09-22 12:55:00,101.93,101.95,101.77,101.87,29100.0,75.2991,75.3139,75.1809,75.2548,29100.0
2014-09-22 13:00:00,101.85,101.91,101.78,101.79,25300.0,75.24,75.2843,75.1883,75.1957,25300.0
2014-09-22 13:05:00,101.79,101.93,101.77,101.77,50700.0,75.1957,75.2991,75.1809,75.1809,50700.0
2014-09-22 13:10:00,101.77,101.86,101.66,101.84,35800.0,75.1809,75.2474,75.0996,75.2326,35800.0
2014-09-22 13:15:00,101.86,101.99,101.78,101.96,33300.0,75.2474,75.3434,75.1883,75.3212,33300.0
2014-09-22 13:20:00,101.95,102.0,101.82,101.82,30400.0,75.3139,75.3508,75.2178,75.2178,30400.0
2014-09-22 13:25:00,101.82,102.16,101.78,102.05,63100.0,75.2178,75.469,75.1883,75.3877,63100.0
2014-09-22 13:30:00,102.05,102.23,102.03,102.03,53100.0,75.3877,75.5207,75.373,75.373,53100.0
2014-09-22 13:35:00,102.02,102.1,101.97,102.06,44100.0,75.3656,75.4247,75.3286,75.3951,44100.0
2014-09-22 13:40:00,102.05,102.08,101.91,101.94,30000.0,75.3877,75.4099,75.2843,75.3065,30000.0
2014-09-22 13:45:00,101.93,101.98,101.87,101.93,30400.0,75.2991,75.336,75.2548,75.2991,30400.0
2014-09-22 13:50:00,101.94,102.01,101.88,101.88,20400.0,75.3065,75.3582,75.2621,75.2621,20400.0
2014-09-22 13:55:00,101.91,101.93,101.79,101.79,20800.0,75.2843,75.2991,75.1957,75.1957,20800.0
2014-09-22 14:00:00,101.79,101.9,101.79,101.82,21800.0,75.1957,75.2769,75.1957,75.2178,21800.0
2014-09-22 14:05:00,101.79,102.01,101.74,101.99,32800.0,75.1957,75.3582,75.1587,75.3434,32800.0
2014-09-22 14:10:00,101.98,102.02,101.88,102.01,35700.0,75.336,75.3656,75.2621,75.3582,35700.0
2014-09-22 14:15:00,102.0,102.02,101.9,101.98,26500.0,75.3508,75.3656,75.2769,75.336,26500.0
2014-09-22 14:20:00,102.0,102.02,101.77,101.79,35800.0,75.3508,75.3656,75.1809,75.1957,35800.0
2014-09-22 14:25:00,101.78,101.81,101.67,101.72,58800.0,75.1883,75.2104,75.107,75.1439,58800.0
2014-09-22 14:30:00,101.72,101.8,101.67,101.72,41800.0,75.1439,75.203,75.107,75.1439,41800.0
2014-09-22 14:35:00,101.73,101.83,101.69,101.8,51000.0,75.1513,75.2252,75.1218,75.203,51000.0
2014-09-22 14:40:00,101.8,101.84,101.75,101.8,33300.0,75.203,75.2326,75.1661,75.203,33300.0
2014-09-22 14:45:00,101.81,101.94,101.81,101.85,38300.0,75.2104,75.3065,75.2104,75.24,38300.0
2014-09-22 14:50:00,101.85,101.87,101.78,101.78,39200.0,75.24,75.2548,75.1883,75.1883,39200.0
2014-09-22 14:55:00,101.8,101.82,101.71,101.74,59900.0,75.203,75.2178,75.1366,75.1587,59900.0
2014-09-22 15:00:00,101.74,101.82,101.71,101.71,42100.0,75.1587,75.2178,75.1366,75.1366,42100.0
2014-09-22 15:05:00,101.71,101.72,101.57,101.63,108100.0,75.1366,75.1439,75.0331,75.0775,108100.0
2014-09-22 15:10:00,101.64,101.68,101.51,101.52,70200.0,75.0848,75.1144,74.9888,74.9962,70200.0
2014-09-22 15:15:00,101.52,101.7,101.48,101.69,147200.0,74.9962,75.1292,74.9667,75.1218,147200.0
2014-09-22 15:20:00,101.7,101.75,101.68,101.71,71000.0,75.1292,75.1661,75.1144,75.1366,71000.0
2014-09-22 15:25:00,101.7,101.77,101.68,101.71,66400.0,75.1292,75.1809,75.1144,75.1366,66400.0
2014-09-22 15:30:00,101.71,101.75,101.69,101.71,69000.0,75.1366,75.1661,75.1218,75.1366,69000.0
2014-09-22 15:35:00,101.72,101.79,101.68,101.71,88400.0,75.1439,75.1957,75.1144,75.1366,88400.0
2014-09-22 15:40:00,101.7,101.86,101.68,101.77,97200.0,75.1292,75.2474,75.1144,75.1809,97200.0
2014-09-22 15:45:00,101.76,101.76,101.68,101.71,125300.0,75.1735,75.1735,75.1144,75.1366,125300.0
2014-09-22 15:50:00,101.71,101.76,101.7,101.71,165900.0,75.1366,75.1735,75.1292,75.1366,165900.0
2014-09-22 15:55:00,101.72,101.75,101.7,101.73,281500.0,75.1439,75.1661,75.1292,75.1513,281500.0
2014-09-23 09:30:00,101.81,102.31,101.25,102.27,174400.0,75.2104,75.5798,74.7967,75.5502,174400.0
2014-09-23 09:35:00,102.24,102.68,102.24,102.31,56500.0,75.5281,75.8531,75.5281,75.5798,56500.0
2014-09-23 09:40:00,102.29,102.35,102.07,102.07,75200.0,75.565,75.6093,75.4025,75.4025,75200.0
2014-09-23 09:45:00,102.11,102.45,101.98,102.35,49500.0,75.4321,75.6832,75.336,75.6093,49500.0
2014-09-23 09:50:00,102.39,102.65,102.39,102.54,54400.0,75.6389,75.831,75.6389,75.7497,54400.0
2014-09-23 09:55:00,102.5,102.63,102.4,102.57,59600.0,75.7202,75.8162,75.6463,75.7719,59600.0
2014-09-23 10:00:00,102.61,102.92,102.55,102.84,70000.0,75.8014,76.0304,75.7571,75.9713,70000.0
2014-09-23 10:05:00,102.86,102.86,102.67,102.8,38100.0,75.9861,75.9861,75.8457,75.9418,38100.0
2014-09-23 10:10:00,102.8,102.85,102.67,102.76,54400.0,75.9418,75.9787,75.8457,75.9122,54400.0
2014-09-23 10:15:00,102.75,102.89,102.68,102.84,40000.0,75.9048,76.0083,75.8531,75.9713,40000.0
2014-09-23 10:20:00,102.85,103.07,102.83,103.05,67800.0,75.9787,76.1412,75.9639,76.1265,67800.0
2014-09-23 10:25:00,103.03,103.03,102.86,102.97,61000.0,76.1117,76.1117,75.9861,76.0674,61000.0
2014-09-23 10:30:00,102.96,103.0,102.67,102.68,88800.0,76.06,76.0895,75.8457,75.8531,88800.0
2014-09-23 10:35:00,102.67,102.7,102.45,102.47,67200.0,75.8457,75.8679,75.6832,75.698,67200.0
2014-09-23 10:40:00,102.47,102.69,102.41,102.67,46200.0,75.698,75.8605,75.6537,75.8457,46200.0
2014-09-23 10:45:00,102.64,102.8,102.51,102.72,45100.0,75.8236,75.9418,75.7275,75.8827,45100.0
2014-09-23 10:50:00,102.75,102.95,102.66,102.75,68000.0,75.9048,76.0526,75.8384,75.9048,68000.0
2014-09-23 10:55:00,102.76,102.76,102.54,102.64,41000.0,75.9122,75.9122,75.7497,75.8236,41000.0
2014-09-23 11:00:00,102.64,102.77,102.52,102.54,30800.0,75.8236,75.9196,75.7349,75.7497,30800.0
2014-09-23 11:05:00,102.54,102.61,102.44,102.49,43600.0,75.7497,75.8014,75.6758,75.7128,43600.0
2014-09-23 11:10:00,102.46,102.47,102.23,102.33,33300.0,75.6906,75.698,75.5207,75.5946,33300.0
2014-09-23 11:15:00,102.31,102.54,102.31,102.5,38800.0,75.5798,75.7497,75.5798,75.7202,38800.0
2014-09-23 11:20:00,102.49,102.66,102.49,102.63,42500.0,75.7128,75.8384,75.7128,75.8162,42500.0
2014-09-23 11:25:00,102.62,102.63,102.38,102.39,53800.0,75.8088,75.8162,75.6315,75.6389,53800.0
2014-09-23 11:30:00,102.37,102.51,102.37,102.49,26200.0,75.6241,75.7275,75.6241,75.7128,26200.0
2014-09-23 11:35:00,102.5,102.77,102.5,102.74,44100.0,75.7202,75.9196,75.7202,75.8975,44100.0
2014-09-23 11:40:00,102.75,102.78,102.53,102.55,45600.0,75.9048,75.927,75.7423,75.7571,45600.0
2014-09-23 11:45:00,102.55,102.74,102.55,102.66,37800.0,75.7571,75.8975,75.7571,75.8384,37800.0
2014-09-23 11:50:00,102.64,102.91,102.62,102.84,75300.0,75.8236,76.023,75.8088,75.9713,75300.0
2014-09-23 11:55:00,102.81,102.83,102.63,102.67,39300.0,75.9492,75.9639,75.8162,75.8457,39300.0
2014-09-23 12:00:00,102.66,102.73,102.52,102.52,33500.0,75.8384,75.8901,75.7349,75.7349,33500.0
2014-09-23 12:05:00,102.54,102.73,102.54,102.57,57000.0,75.7497,75.8901,75.7497,75.7719,57000.0
2014-09-23 12:10:00,102.58,102.63,102.48,102.49,37000.0,75.7793,75.8162,75.7054,75.7128,37000.0
2014-09-23 12:15:00,102.5,102.55,102.44,102.44,38900.0,75.7202,75.7571,75.6758,75.6758,38900.0
2014-09-23 12:20:00,102.43,102.55,102.41,102.51,42600.0,75.6684,75.7571,75.6537,75.7275,42600.0
2014-09-23 12:25:00,102.52,102.6,102.49,102.57,48200.0,75.7349,75.794,75.7128,75.7719,48200.0
2014-09-23 12:30:00,102.57,102.67,102.56,102.62,34800.0,75.7719,75.8457,75.7645,75.8088,34800.0
2014-09-23 12:35:00,102.61,102.66,102.59,102.61,39900.0,75.8014,75.8384,75.7866,75.8014,39900.0
2014-09-23 12:40:00,102.61,102.73,102.59,102.65,35300.0,75.8014,75.8901,75.7866,75.831,35300.0
2014-09-23 12:45:00,102.64,102.65,102.5,102.51,39800.0,75.8236,75.831,75.7202,75.7275,39800.0
2014-09-23 12:50:00,102.51,102.54,102.38,102.51,35100.0,75.7275,75.7497,75.6315,75.7275,35100.0
2014-09-23 12:55:00,102.5,102.51,102.43,102.48,21500.0,75.7202,75.7275,75.6684,75.7054,21500.0
2014-09-23 13:00:00,102.48,102.56,102.4,102.49,28900.0,75.7054,75.7645,75.6463,75.7128,28900.0
2014-09-23 13:05:00,102.49,102.54,102.42,102.45,36700.0,75.7128,75.7497,75.6611,75.6832,36700.0
2014-09-23 13:10:00,102.45,102.54,102.41,102.48,44800.0,75.6832,75.7497,75.6537,75.7054,44800.0
2014-09-23 13:15:00,102.48,102.57,102.39,102.54,55100.0,75.7054,75.7719,75.6389,75.7497,55100.0
2014-09-23 13:20:00,102.55,102.72,102.55,102.6,50200.0,75.7571,75.8827,75.7571,75.794,50200.0
2014-09-23 13:25:00,102.64,102.75,102.62,102.74,52500.0,75.8236,75.9048,75.8088,75.8975,52500.0
2014-09-23 13:30:00,102.75,102.91,102.66,102.9,49400.0,75.9048,76.023,75.8384,76.0157,49400.0
2014-09-23 13:35:00,102.9,102.9,102.7,102.75,40500.0,76.0157,76.0157,75.8679,75.9048,40500.0
2014-09-23 13:40:00,102.74,102.79,102.62,102.64,23200.0,75.8975,75.9344,75.8088,75.8236,23200.0
2014-09-23 13:45:00,102.64,102.68,102.47,102.5,22800.0,75.8236,75.8531,75.698,75.7202,22800.0
2014-09-23 13:50:00,102.49,102.58,102.47,102.5,50800.0,75.7128,75.7793,75.698,75.7202,50800.0
2014-09-23 13:55:00,102.49,102.52,102.38,102.42,34300.0,75.7128,75.7349,75.6315,75.6611,34300.0
2014-09-23 14:00:00,102.42,102.54,102.31,102.45,29800.0,75.6611,75.7497,75.5798,75.6832,29800.0
2014-09-23 14:05:00,102.45,102.47,102.37,102.45,23800.0,75.6832,75.698,75.6241,75.6832,23800.0
2014-09-23 14:10:00,102.46,102.51,102.33,102.36,40800.0,75.6906,75.7275,75.5946,75.6167,40800.0
2014-09-23 14:15:00,102.36,102.48,102.32,102.47,42500.0,75.6167,75.7054,75.5872,75.698,42500.0
2014-09-23 14:20:00,102.46,102.5,102.3,102.35,31100.0,75.6906,75.7202,75.5724,75.6093,31100.0
2014-09-23 14:25:00,102.34,102.39,102.18,102.28,62700.0,75.602,75.6389,75.4838,75.5576,62700.0
2014-09-23 14:30:00,102.28,102.38,102.2,102.2,41400.0,75.5576,75.6315,75.4985,75.4985,41400.0
2014-09-23 14:35:00,102.18,102.29,102.17,102.2,37700.0,75.4838,75.565,75.4764,75.4985,37700.0
2014-09-23 14:40:00,102.21,102.25,102.07,102.1,38500.0,75.5059,75.5355,75.4025,75.4247,38500.0
2014-09-23 14:45:00,102.12,102.14,102.06,102.11,38100.0,75.4394,75.4542,75.3951,75.4321,38100.0
2014-09-23 14:50:00,102.09,102.22,102.05,102.11,39900.0,75.4173,75.5133,75.3877,75.4321,39900.0
2014-09-23 14:55:00,102.11,102.32,102.1,102.31,42000.0,75.4321,75.5872,75.4247,75.5798,42000.0
2014-09-23 15:00:00,102.3,102.38,102.28,102.33,30400.0,75.5724,75.6315,75.5576,75.5946,30400.0
2014-09-23 15:05:00,102.35,102.36,102.24,102.31,43700.0,75.6093,75.6167,75.5281,75.5798,43700.0
2014-09-23 15:10:00,102.3,102.43,102.3,102.41,37300.0,75.5724,75.6684,75.5724,75.6537,37300.0
2014-09-23 15:15:00,102.42,102.43,102.32,102.34,43700.0,75.6611,75.6684,75.5872,75.602,43700.0
2014-09-23 15:20:00,102.34,102.39,102.28,102.31,51800.0,75.602,75.6389,75.5576,75.5798,51800.0
2014-09-23 15:25:00,102.32,102.47,102.32,102.45,71900.0,75.5872,75.698,75.5872,75.6832,71900.0
2014-09-23 15:30:00,102.47,102.48,102.35,102.43,50600.0,75.698,75.7054,75.6093,75.6684,50600.0
2014-09-23 15:35:00,102.44,102.53,102.4,102.49,85900.0,75.6758,75.7423,75.6463,75.7128,85900.0
2014-09-23 15:40:00,102.49,102.54,102.46,102.52,56800.0,75.7128,75.7497,75.6906,75.7349,56800.0
2014-09-23 15:45:00,102.53,102.55,102.35,102.36,93500.0,75.7423,75.7571,75.6093,75.6167,93500.0
2014-09-23 15:50:00,102.36,102.39,102.19,102.28,104500.0,75.6167,75.6389,75.4912,75.5576,104500.0
2014-09-23 15:55:00,102.28,102.3,102.07,102.1,199600.0,75.5576,75.5724,75.4025,75.4247,199600.0
2014-09-24 09:30:00,102.21,102.3,100.76,100.84,286300.0,75.5059,75.5724,74.4348,74.4939,286300.0
2014-09-24 09:35:00,100.87,101.4,100.82,101.4,74800.0,74.516,74.9076,74.4791,74.9076,74800.0
2014-09-24 09:40:00,101.29,101.29,100.67,100.7,85400.0,74.8263,74.8263,74.3683,74.3904,85400.0
2014-09-24 09:45:00,100.74,100.86,100.5,100.68,110700.0,74.42,74.5086,74.2427,74.3757,110700.0
2014-09-24 09:50:00,100.71,101.19,100.58,101.02,75300.0,74.3978,74.7524,74.3018,74.6268,75300.0
2014-09-24 09:55:00,101.06,101.12,100.85,100.86,61800.0,74.6564,74.7007,74.5012,74.5086,61800.0
2014-09-24 10:00:00,100.94,101.02,100.74,100.75,112800.0,74.5677,74.6268,74.42,74.4274,112800.0
2014-09-24 10:05:00,100.78,100.9,100.47,100.59,114200.0,74.4495,74.5382,74.2205,74.3092,114200.0
2014-09-24 10:10:00,100.56,100.57,100.3,100.46,125900.0,74.287,74.2944,74.0949,74.2131,125900.0
2014-09-24 10:15:00,100.46,100.54,100.38,100.4,71500.0,74.2131,74.2722,74.154,74.1688,71500.0
2014-09-24 10:20:00,100.41,100.58,100.31,100.57,103300.0,74.1762,74.3018,74.1023,74.2944,103300.0
2014-09-24 10:25:00,100.57,101.0,100.56,100.9,105800.0,74.2944,74.6121,74.287,74.5382,105800.0
2014-09-24 10:30:00,100.88,101.19,100.86,101.05,178400.0,74.5234,74.7524,74.5086,74.649,178400.0
2014-09-24 10:35:00,101.05,101.2,101.03,101.19,117200.0,74.649,74.7598,74.6342,74.7524,117200.0
2014-09-24 10:40:00,101.19,101.32,101.08,101.31,70300.0,74.7524,74.8485,74.6712,74.8411,70300.0
2014-09-24 10:45:00,101.31,101.38,101.28,101.36,66100.0,74.8411,74.8928,74.8189,74.878,66100.0
2014-09-24 10:50:00,101.36,101.44,101.27,101.29,51400.0,74.878,74.9371,74.8115,74.8263,51400.0
2014-09-24 10:55:00,101.29,101.3,100.9,100.92,180700.0,74.8263,74.8337,74.5382,74.553,180700.0
2014-09-24 11:00:00,100.93,101.11,100.9,101.1,85800.0,74.5603,74.6933,74.5382,74.6859,85800.0
2014-09-24 11:05:00,101.11,101.18,100.98,101.02,86300.0,74.6933,74.745,74.5973,74.6268,86300.0
2014-09-24 11:10:00,101.03,101.12,100.95,101.01,81200.0,74.6342,74.7007,74.5751,74.6194,81200.0
2014-09-24 11:15:00,101.02,101.04,100.91,101.01,60300.0,74.6268,74.6416,74.5456,74.6194,60300.0
2014-09-24 11:20:00,101.01,101.28,100.98,101.21,55900.0,74.6194,74.8189,74.5973,74.7672,55900.0
2014-09-24 11:25:00,101.22,101.44,101.22,101.42,69100.0,74.7746,74.9371,74.7746,74.9223,69100.0
2014-09-24 11:30:00,101.4,101.57,101.35,101.35,44100.0,74.9076,75.0331,74.8706,74.8706,44100.0
2014-09-24 11:35:00,101.35,101.39,101.23,101.33,48600.0,74.8706,74.9002,74.782,74.8558,48600.0
2014-09-24 11:40:00,101.29,101.29,101.11,101.16,32700.0,74.8263,74.8263,74.6933,74.7303,32700.0
2014-09-24 11:45:00,101.16,101.16,101.0,101.02,50100.0,74.7303,74.7303,74.6121,74.6268,50100.0
2014-09-24 11:50:00,101.03,101.18,101.02,101.17,35800.0,74.6342,74.745,74.6268,74.7376,35800.0
2014-09-24 11:55:00,101.18,101.27,101.14,101.25,42100.0,74.745,74.8115,74.7155,74.7967,42100.0
2014-09-24 12:00:00,101.25,101.29,101.23,101.23,28100.0,74.7967,74.8263,74.782,74.782,28100.0
2014-09-24 12:05:00,101.23,101.36,101.21,101.35,71100.0,74.782,74.878,74.7672,74.8706,71100.0
2014-09-24 12:10:00,101.35,101.4,101.25,101.28,92500.0,74.8706,74.9076,74.7967,74.8189,92500.0
2014-09-24 12:15:00,101.28,101.31,101.22,101.24,53700.0,74.8189,74.8411,74.7746,74.7894,53700.0
2014-09-24 12:20:00,101.24,101.33,101.23,101.3,70200.0,74.7894,74.8558,74.782,74.8337,70200.0
2014-09-24 12:25:00,101.3,101.3,101.18,101.22,68900.0,74.8337,74.8337,74.745,74.7746,68900.0
2014-09-24 12:30:00,101.22,101.29,101.2,101.28,37500.0,74.7746,74.8263,74.7598,74.8189,37500.0
2014-09-24 12:35:00,101.29,101.37,101.24,101.24,92800.0,74.8263,74.8854,74.7894,74.7894,92800.0
2014-09-24 12:40:00,101.21,101.31,101.21,101.27,51300.0,74.7672,74.8411,74.7672,74.8115,51300.0
2014-09-24 12:45:00,101.27,101.27,101.17,101.2,86100.0,74.8115,74.8115,74.7376,74.7598,86100.0
2014-09-24 12:50:00,101.2,101.21,101.06,101.06,48500.0,74.7598,74.7672,74.6564,74.6564,48500.0
2014-09-24 12:55:00,101.06,101.2,101.03,101.18,36300.0,74.6564,74.7598,74.6342,74.745,36300.0
2014-09-24 13:00:00,101.18,101.35,101.18,101.3,56000.0,74.745,74.8706,74.745,74.8337,56000.0
2014-09-24 13:05:00,101.3,101.33,101.2,101.32,51800.0,74.8337,74.8558,74.7598,74.8485,51800.0
2014-09-24 13:10:00,101.31,101.4,101.27,101.36,34000.0,74.8411,74.9076,74.8115,74.878,34000.0
2014-09-24 13:15:00,101.36,101.49,101.36,101.42,35100.0,74.878,74.974,74.878,74.9223,35100.0
2014-09-24 13:20:00,101.43,101.46,101.37,101.39,52900.0,74.9297,74.9519,74.8854,74.9002,52900.0
2014-09-24 13:25:00,101.39,101.46,101.39,101.45,45800.0,74.9002,74.9519,74.9002,74.9445,45800.0
2014-09-24 13:30:00,101.44,101.58,101.44,101.58,60700.0,74.9371,75.0405,74.9371,75.0405,60700.0
2014-09-24 13:35:00,101.58,101.69,101.55,101.59,36600.0,75.0405,75.1218,75.0184,75.0479,36600.0
2014-09-24 13:40:00,101.59,101.68,101.57,101.64,35100.0,75.0479,75.1144,75.0331,75.0848,35100.0
2014-09-24 13:45:00,101.63,101.63,101.54,101.55,17200.0,75.0775,75.0775,75.011,75.0184,17200.0
2014-09-24 13:50:00,101.56,101.76,101.56,101.74,38100.0,75.0257,75.1735,75.0257,75.1587,38100.0
2014-09-24 13:55:00,101.73,101.85,101.71,101.71,51000.0,75.1513,75.24,75.1366,75.1366,51000.0
2014-09-24 14:00:00,101.7,101.7,101.58,101.58,47900.0,75.1292,75.1292,75.0405,75.0405,47900.0
2014-09-24 14:05:00,101.58,101.74,101.57,101.74,48700.0,75.0405,75.1587,75.0331,75.1587,48700.0
2014-09-24 14:10:00,101.73,101.77,101.7,101.73,29100.0,75.1513,75.1809,75.1292,75.1513,29100.0
2014-09-24 14:15:00,101.73,101.8,101.7,101.8,35600.0,75.1513,75.203,75.1292,75.203,35600.0
2014-09-24 14:20:00,101.8,101.88,101.72,101.72,41200.0,75.203,75.2621,75.1439,75.1439,41200.0
2014-09-24 14:25:00,101.72,102.16,101.72,102.15,73000.0,75.1439,75.469,75.1439,75.4616,73000.0
2014-09-24 14:30:00,102.14,102.17,102.08,102.14,60100.0,75.4542,75.4764,75.4099,75.4542,60100.0
2014-09-24 14:35:00,102.14,102.34,102.12,102.3,63200.0,75.4542,75.602,75.4394,75.5724,63200.0
2014-09-24 14:40:00,102.3,102.38,102.26,102.33,46400.0,75.5724,75.6315,75.5429,75.5946,46400.0
2014-09-24 14:45:00,102.35,102.4,102.24,102.32,62100.0,75.6093,75.6463,75.5281,75.5872,62100.0
2014-09-24 14:50:00,102.33,102.68,102.27,102.65,85200.0,75.5946,75.8531,75.5502,75.831,85200.0
2014-09-24 14:55:00,102.64,102.76,102.57,102.74,65100.0,75.8236,75.9122,75.7719,75.8975,65100.0
2014-09-24 15:00:00,102.74,102.77,102.55,102.7,98700.0,75.8975,75.9196,75.7571,75.8679,98700.0
2014-09-24 15:05:00,102.72,102.78,102.47,102.47,78100.0,75.8827,75.927,75.698,75.698,78100.0
2014-09-24 15:10:00,102.47,102.54,102.29,102.29,50300.0,75.698,75.7497,75.565,75.565,50300.0
2014-09-24 15:15:00,102.3,102.35,102.2,102.22,49500.0,75.5724,75.6093,75.4985,75.5133,49500.0
2014-09-24 15:20:00,102.24,102.4,102.23,102.33,69200.0,75.5281,75.6463,75.5207,75.5946,69200.0
2014-09-24 15:25:00,102.33,102.42,102.26,102.3,48300.0,75.5946,75.6611,75.5429,75.5724,48300.0
2014-09-24 15:30:00,102.29,102.37,102.18,102.19,73300.0,75.565,75.6241,75.4838,75.4912,73300.0
2014-09-24 15:35:00,102.19,102.2,102.05,102.18,200800.0,75.4912,75.4985,75.3877,75.4838,200800.0
2014-09-24 15:40:00,102.16,102.18,102.11,102.15,62800.0,75.469,75.4838,75.4321,75.4616,62800.0
2014-09-24 15:45:00,102.14,102.14,102.02,102.05,89900.0,75.4542,75.4542,75.3656,75.3877,89900.0
2014-09-24 15:50:00,102.05,102.13,102.05,102.1,113300.0,75.3877,75.4468,75.3877,75.4247,113300.0
2014-09-24 15:55:00,102.1,102.15,102.01,102.08,206900.0,75.4247,75.4616,75.3582,75.4099,206900.0
2014-09-25 09:30:00,103.28,103.43,101.64,102.24,211800.0,76.2964,76.4072,75.0848,75.5281,211800.0
2014-09-25 09:35:00,102.24,102.62,101.7,101.7,69300.0,75.5281,75.8088,75.1292,75.1292,69300.0
2014-09-25 09:40:00,101.7,102.06,101.65,101.87,65500.0,75.1292,75.3951,75.0922,75.2548,65500.0
2014-09-25 09:45:00,101.91,102.06,101.66,101.76,53400.0,75.2843,75.3951,75.0996,75.1735,53400.0
2014-09-25 09:50:00,101.71,101.71,101.33,101.38,164800.0,75.1366,75.1366,74.8558,74.8928,164800.0
2014-09-25 09:55:00,101.42,101.58,101.11,101.11,108800.0,74.9223,75.0405,74.6933,74.6933,108800.0
2014-09-25 10:00:00,101.11,101.63,100.94,101.42,130700.0,74.6933,75.0775,74.5677,74.9223,130700.0
2014-09-25 10:05:00,101.42,101.68,101.41,101.54,58700.0,74.9223,75.1144,74.9149,75.011,58700.0
2014-09-25 10:10:00,101.53,101.59,101.18,101.37,50100.0,75.0036,75.0479,74.745,74.8854,50100.0
2014-09-25 10:15:00,101.4,101.4,101.15,101.25,35000.0,74.9076,74.9076,74.7229,74.7967,35000.0
2014-09-25 10:20:00,101.26,101.27,100.85,100.96,124300.0,74.8041,74.8115,74.5012,74.5825,124300.0
2014-09-25 10:25:00,100.97,101.41,100.92,101.25,46200.0,74.5899,74.9149,74.553,74.7967,46200.0
2014-09-25 10:30:00,101.23,101.23,100.63,100.82,115900.0,74.782,74.782,74.3387,74.4791,115900.0
2014-09-25 10:35:00,100.83,101.07,100.71,100.79,89900.0,74.4865,74.6638,74.3978,74.4569,89900.0
2014-09-25 10:40:00,100.78,100.85,100.51,100.56,86900.0,74.4495,74.5012,74.2501,74.287,86900.0
2014-09-25 10:45:00,100.55,100.66,100.37,100.58,142300.0,74.2796,74.3609,74.1467,74.3018,142300.0
2014-09-25 10:50:00,100.58,100.66,100.44,100.52,77300.0,74.3018,74.3609,74.1984,74.2575,77300.0
2014-09-25 10:55:00,100.5,100.79,100.44,100.67,71500.0,74.2427,74.4569,74.1984,74.3683,71500.0
2014-09-25 11:00:00,100.69,100.8,100.5,100.68,86700.0,74.3831,74.4643,74.2427,74.3757,86700.0
2014-09-25 11:05:00,100.67,100.88,100.4,100.86,73200.0,74.3683,74.5234,74.1688,74.5086,73200.0
2014-09-25 11:10:00,100.87,100.88,100.66,100.73,51900.0,74.516,74.5234,74.3609,74.4126,51900.0
2014-09-25 11:15:00,100.72,100.83,100.63,100.71,35000.0,74.4052,74.4865,74.3387,74.3978,35000.0
2014-09-25 11:20:00,100.67,100.84,100.49,100.84,42600.0,74.3683,74.4939,74.2353,74.4939,42600.0
2014-09-25 11:25:00,100.83,101.06,100.71,101.06,48400.0,74.4865,74.6564,74.3978,74.6564,48400.0
2014-09-25 11:30:00,101.04,101.08,100.71,100.97,56800.0,74.6416,74.6712,74.3978,74.5899,56800.0
2014-09-25 11:35:00,100.97,101.3,100.97,101.2,80400.0,74.5899,74.8337,74.5899,74.7598,80400.0
2014-09-25 11:40:00,101.2,101.24,101.04,101.12,60800.0,74.7598,74.7894,74.6416,74.7007,60800.0
2014-09-25 11:45:00,101.13,101.24,100.99,100.99,30600.0,74.7081,74.7894,74.6047,74.6047,30600.0
2014-09-25 11:50:00,100.99,101.03,100.76,100.83,73700.0,74.6047,74.6342,74.4348,74.4865,73700.0
2014-09-25 11:55:00,100.83,100.9,100.66,100.73,58100.0,74.4865,74.5382,74.3609,74.4126,58100.0
2014-09-25 12:00:00,100.72,100.9,100.68,100.83,44200.0,74.4052,74.5382,74.3757,74.4865,44200.0
2014-09-25 12:05:00,100.82,101.05,100.68,100.99,53100.0,74.4791,74.649,74.3757,74.6047,53100.0
2014-09-25 12:10:00,101.02,101.02,100.77,100.84,35900.0,74.6268,74.6268,74.4421,74.4939,35900.0
2014-09-25 12:15:00,100.84,100.85,100.64,100.7,50900.0,74.4939,74.5012,74.3461,74.3904,50900.0
2014-09-25 12:20:00,100.71,100.75,100.53,100.63,58400.0,74.3978,74.4274,74.2649,74.3387,58400.0
2014-09-25 12:25:00,100.63,100.63,100.46,100.53,86500.0,74.3387,74.3387,74.2131,74.2649,86500.0
2014-09-25 12:30:00,100.53,100.73,100.47,100.58,81400.0,74.2649,74.4126,74.2205,74.3018,81400.0
2014-09-25 12:35:00,100.57,100.82,100.54,100.77,45600.0,74.2944,74.4791,74.2722,74.4421,45600.0
2014-09-25 12:40:00,100.79,100.86,100.68,100.85,25100.0,74.4569,74.5086,74.3757,74.5012,25100.0
2014-09-25 12:45:00,100.84,100.84,100.63,100.69,48900.0,74.4939,74.4939,74.3387,74.3831,48900.0
2014-09-25 12:50:00,100.7,100.77,100.63,100.66,34500.0,74.3904,74.4421,74.3387,74.3609,34500.0
2014-09-25 12:55:00,100.66,100.85,100.65,100.82,65200.0,74.3609,74.5012,74.3535,74.4791,65200.0
2014-09-25 13:00:00,100.81,100.85,100.72,100.78,78300.0,74.4717,74.5012,74.4052,74.4495,78300.0
2014-09-25 13:05:00,100.76,100.98,100.73,100.86,49700.0,74.4348,74.5973,74.4126,74.5086,49700.0
2014-09-25 13:10:00,100.87,101.04,100.87,101.03,35300.0,74.516,74.6416,74.516,74.6342,35300.0
2014-09-25 13:15:00,101.03,101.24,101.03,101.15,62100.0,74.6342,74.7894,74.6342,74.7229,62100.0
2014-09-25 13:20:00,101.14,101.28,101.09,101.22,59800.0,74.7155,74.8189,74.6785,74.7746,59800.0
2014-09-25 13:25:00,101.22,101.5,101.22,101.49,77900.0,74.7746,74.9814,74.7746,74.974,77900.0
2014-09-25 13:30:00,101.49,101.52,101.44,101.51,50300.0,74.974,74.9962,74.9371,74.9888,50300.0
2014-09-25 13:35:00,101.49,101.56,101.34,101.4,69500.0,74.974,75.0257,74.8632,74.9076,69500.0
2014-09-25 13:40:00,101.4,101.57,101.35,101.53,54900.0,74.9076,75.0331,74.8706,75.0036,54900.0
2014-09-25 13:45:00,101.51,101.53,101.36,101.47,96800.0,74.9888,75.0036,74.878,74.9593,96800.0
2014-09-25 13:50:00,101.47,101.51,101.29,101.3,85000.0,74.9593,74.9888,74.8263,74.8337,85000.0
2014-09-25 13:55:00,101.31,101.43,101.23,101.34,63500.0,74.8411,74.9297,74.782,74.8632,63500.0
2014-09-25 14:00:00,101.32,101.37,101.16,101.29,77700.0,74.8485,74.8854,74.7303,74.8263,77700.0
2014-09-25 14:05:00,101.28,101.36,101.24,101.26,40200.0,74.8189,74.878,74.7894,74.8041,40200.0
2014-09-25 14:10:00,101.25,101.34,101.23,101.28,55700.0,74.7967,74.8632,74.782,74.8189,55700.0
2014-09-25 14:15:00,101.28,101.41,101.22,101.39,55000.0,74.8189,74.9149,74.7746,74.9002,55000.0
2014-09-25 14:20:00,101.38,101.4,101.3,101.35,36600.0,74.8928,74.9076,74.8337,74.8706,36600.0
2014-09-25 14:25:00,101.35,101.38,101.2,101.3,38300.0,74.8706,74.8928,74.7598,74.8337,38300.0
2014-09-25 14:30:00,101.3,101.36,101.26,101.32,45700.0,74.8337,74.878,74.8041,74.8485,45700.0
2014-09-25 14:35:00,101.32,101.39,101.22,101.34,44900.0,74.8485,74.9002,74.7746,74.8632,44900.0
2014-09-25 14:40:00,101.34,101.39,101.19,101.2,47300.0,74.8632,74.9002,74.7524,74.7598,47300.0
2014-09-25 14:45:00,101.2,101.5,101.2,101.5,64700.0,74.7598,74.9814,74.7598,74.9814,64700.0
2014-09-25 14:50:00,101.49,101.51,101.4,101.42,35300.0,74.974,74.9888,74.9076,74.9223,35300.0
2014-09-25 14:55:00,101.43,101.45,101.31,101.34,83200.0,74.9297,74.9445,74.8411,74.8632,83200.0
2014-09-25 15:00:00,101.35,101.43,101.32,101.42,98800.0,74.8706,74.9297,74.8485,74.9223,98800.0
2014-09-25 15:05:00,101.42,101.46,101.34,101.38,43300.0,74.9223,74.9519,74.8632,74.8928,43300.0
2014-09-25 15:10:00,101.37,101.39,101.26,101.36,104200.0,74.8854,74.9002,74.8041,74.878,104200.0
2014-09-25 15:15:00,101.36,101.47,101.33,101.36,46500.0,74.878,74.9593,74.8558,74.878,46500.0
2014-09-25 15:20:00,101.36,101.41,101.27,101.31,70500.0,74.878,74.9149,74.8115,74.8411,70500.0
2014-09-25 15:25:00,101.32,101.39,101.28,101.32,67900.0,74.8485,74.9002,74.8189,74.8485,67900.0
2014-09-25 15:30:00,101.31,101.37,101.23,101.34,86300.0,74.8411,74.8854,74.782,74.8632,86300.0
2014-09-25 15:35:00,101.34,101.43,101.25,101.43,102100.0,74.8632,74.9297,74.7967,74.9297,102100.0
2014-09-25 15:40:00,101.44,101.49,101.33,101.4,163800.0,74.9371,74.974,74.8558,74.9076,163800.0
2014-09-25 15:45:00,101.39,101.39,101.23,101.24,205500.0,74.9002,74.9002,74.782,74.7894,205500.0
2014-09-25 15:50:00,101.24,101.28,101.15,101.17,157000.0,74.7894,74.8189,74.7229,74.7376,157000.0
2014-09-25 15:55:00,101.18,101.2,101.0,101.02,275900.0,74.745,74.7598,74.6121,74.6268,275900.0
2014-09-26 09:30:00,101.35,101.8,101.06,101.59,136400.0,74.8706,75.203,74.6564,75.0479,136400.0
2014-09-26 09:35:00,101.52,101.84,101.25,101.25,56600.0,74.9962,75.2326,74.7967,74.7967,56600.0
2014-09-26 09:40:00,101.33,101.34,100.9,101.09,39100.0,74.8558,74.8632,74.5382,74.6785,39100.0
2014-09-26 09:45:00,101.07,101.35,100.85,101.32,39000.0,74.6638,74.8706,74.5012,74.8485,39000.0
2014-09-26 09:50:00,101.32,101.4,101.06,101.07,68600.0,74.8485,74.9076,74.6564,74.6638,68600.0
2014-09-26 09:55:00,101.07,101.43,101.07,101.32,45400.0,74.6638,74.9297,74.6638,74.8485,45400.0
2014-09-26 10:00:00,101.31,102.16,101.27,101.86,150000.0,74.8411,75.469,74.8115,75.2474,150000.0
2014-09-26 10:05:00,101.86,101.9,101.57,101.87,82200.0,75.2474,75.2769,75.0331,75.2548,82200.0
2014-09-26 10:10:00,101.88,101.92,101.69,101.77,123600.0,75.2621,75.2917,75.1218,75.1809,123600.0
2014-09-26 10:15:00,101.76,101.96,101.74,101.96,51200.0,75.1735,75.3212,75.1587,75.3212,51200.0
2014-09-26 10:20:00,101.98,101.99,101.68,101.95,97400.0,75.336,75.3434,75.1144,75.3139,97400.0
2014-09-26 10:25:00,101.94,102.23,101.88,102.06,60700.0,75.3065,75.5207,75.2621,75.3951,60700.0
2014-09-26 10:30:00,102.05,102.33,101.81,102.31,99100.0,75.3877,75.5946,75.2104,75.5798,99100.0
2014-09-26 10:35:00,102.32,102.46,102.2,102.22,76900.0,75.5872,75.6906,75.4985,75.5133,76900.0
2014-09-26 10:40:00,102.25,102.63,102.23,102.54,61600.0,75.5355,75.8162,75.5207,75.7497,61600.0
2014-09-26 10:45:00,102.54,102.57,102.35,102.54,64100.0,75.7497,75.7719,75.6093,75.7497,64100.0
2014-09-26 10:50:00,102.52,102.55,102.33,102.35,70800.0,75.7349,75.7571,75.5946,75.6093,70800.0
2014-09-26 10:55:00,102.38,102.77,102.35,102.68,40800.0,75.6315,75.9196,75.6093,75.8531,40800.0
2014-09-26 11:00:00,102.7,102.81,102.52,102.62,46200.0,75.8679,75.9492,75.7349,75.8088,46200.0
2014-09-26 11:05:00,102.62,102.8,102.52,102.64,68200.0,75.8088,75.9418,75.7349,75.8236,68200.0
2014-09-26 11:10:00,102.63,102.64,102.43,102.56,30100.0,75.8162,75.8236,75.6684,75.7645,30100.0
2014-09-26 11:15:00,102.54,102.54,102.25,102.29,38800.0,75.7497,75.7497,75.5355,75.565,38800.0
2014-09-26 11:20:00,102.28,102.36,102.03,102.21,46000.0,75.5576,75.6167,75.373,75.5059,46000.0
2014-09-26 11:25:00,102.2,102.29,102.14,102.29,28900.0,75.4985,75.565,75.4542,75.565,28900.0
2014-09-26 11:30:00,102.32,102.53,102.32,102.38,66600.0,75.5872,75.7423,75.5872,75.6315,66600.0
2014-09-26 11:35:00,102.34,102.47,102.21,102.45,51600.0,75.602,75.698,75.5059,75.6832,51600.0
2014-09-26 11:40:00,102.46,102.46,102.31,102.36,31100.0,75.6906,75.6906,75.5798,75.6167,31100.0
2014-09-26 11:45:00,102.36,102.46,102.2,102.45,64500.0,75.6167,75.6906,75.4985,75.6832,64500.0
2014-09-26 11:50:00,102.44,102.54,102.26,102.28,44400.0,75.6758,75.7497,75.5429,75.5576,44400.0
2014-09-26 11:55:00,102.27,102.27,102.17,102.17,36400.0,75.5502,75.5502,75.4764,75.4764,36400.0
2014-09-26 12:00:00,102.17,102.31,102.16,102.29,38400.0,75.4764,75.5798,75.469,75.565,38400.0
2014-09-26 12:05:00,102.29,102.43,102.2,102.43,86400.0,75.565,75.6684,75.4985,75.6684,86400.0
2014-09-26 12:10:00,102.41,102.43,102.25,102.26,31000.0,75.6537,75.6684,75.5355,75.5429,31000.0
2014-09-26 12:15:00,102.26,102.38,102.15,102.3,48700.0,75.5429,75.6315,75.4616,75.5724,48700.0
2014-09-26 12:20:00,102.32,102.44,102.32,102.4,40500.0,75.5872,75.6758,75.5872,75.6463,40500.0
2014-09-26 12:25:00,102.38,102.43,102.31,102.41,43000.0,75.6315,75.6684,75.5798,75.6537,43000.0
2014-09-26 12:30:00,102.41,102.5,102.38,102.48,36000.0,75.6537,75.7202,75.6315,75.7054,36000.0
2014-09-26 12:35:00,102.48,102.55,102.46,102.48,45200.0,75.7054,75.7571,75.6906,75.7054,45200.0
2014-09-26 12:40:00,102.49,102.51,102.43,102.51,50700.0,75.7128,75.7275,75.6684,75.7275,50700.0
2014-09-26 12:45:00,102.5,102.51,102.29,102.3,25100.0,75.7202,75.7275,75.565,75.5724,25100.0
2014-09-26 12:50:00,102.3,102.45,102.27,102.45,27000.0,75.5724,75.6832,75.5502,75.6832,27000.0
2014-09-26 12:55:00,102.43,102.47,102.33,102.46,36800.0,75.6684,75.698,75.5946,75.6906,36800.0
2014-09-26 13:00:00,102.45,102.68,102.44,102.68,60300.0,75.6832,75.8531,75.6758,75.8531,60300.0
2014-09-26 13:05:00,102.68,102.68,102.51,102.51,33000.0,75.8531,75.8531,75.7275,75.7275,33000.0
2014-09-26 13:10:00,102.5,102.51,102.38,102.51,43900.0,75.7202,75.7275,75.6315,75.7275,43900.0
2014-09-26 13:15:00,102.53,102.62,102.51,102.59,30700.0,75.7423,75.8088,75.7275,75.7866,30700.0
2014-09-26 13:20:00,102.59,102.66,102.54,102.54,43600.0,75.7866,75.8384,75.7497,75.7497,43600.0
2014-09-26 13:25:00,102.53,102.56,102.43,102.52,37700.0,75.7423,75.7645,75.6684,75.7349,37700.0
2014-09-26 13:30:00,102.52,102.57,102.43,102.51,43300.0,75.7349,75.7719,75.6684,75.7275,43300.0
2014-09-26 13:35:00,102.5,102.5,102.41,102.5,30400.0,75.7202,75.7202,75.6537,75.7202,30400.0
2014-09-26 13:40:00,102.5,102.5,102.36,102.4,30100.0,75.7202,75.7202,75.6167,75.6463,30100.0
2014-09-26 13:45:00,102.4,102.5,102.37,102.5,25300.0,75.6463,75.7202,75.6241,75.7202,25300.0
2014-09-26 13:50:00,102.49,102.58,102.46,102.58,22000.0,75.7128,75.7793,75.6906,75.7793,22000.0
2014-09-26 13:55:00,102.56,102.84,102.55,102.81,69700.0,75.7645,75.9713,75.7571,75.9492,69700.0
2014-09-26 14:00:00,102.81,102.98,102.78,102.98,68000.0,75.9492,76.0748,75.927,76.0748,68000.0
2014-09-26 14:05:00,102.98,103.04,102.81,102.95,61100.0,76.0748,76.1191,75.9492,76.0526,61100.0
2014-09-26 14:10:00,102.96,103.0,102.75,102.76,43300.0,76.06,76.0895,75.9048,75.9122,43300.0
2014-09-26 14:15:00,102.78,103.01,102.76,102.96,26700.0,75.927,76.0969,75.9122,76.06,26700.0
2014-09-26 14:20:00,102.98,102.99,102.85,102.92,25300.0,76.0748,76.0821,75.9787,76.0304,25300.0
2014-09-26 14:25:00,102.93,103.19,102.89,103.06,134400.0,76.0378,76.2299,76.0083,76.1338,134400.0
2014-09-26 14:30:00,103.06,103.33,103.05,103.3,105800.0,76.1338,76.3333,76.1265,76.3111,105800.0
2014-09-26 14:35:00,103.3,103.51,103.28,103.5,60900.0,76.3111,76.4663,76.2964,76.4589,60900.0
2014-09-26 14:40:00,103.52,103.54,103.37,103.39,68200.0,76.4737,76.4884,76.3629,76.3776,68200.0
2014-09-26 14:45:00,103.39,103.56,103.35,103.53,54100.0,76.3776,76.5032,76.3481,76.4811,54100.0
2014-09-26 14:50:00,103.53,103.53,103.32,103.34,58700.0,76.4811,76.4811,76.3259,76.3407,58700.0
2014-09-26 14:55:00,103.34,103.4,103.31,103.32,69600.0,76.3407,76.385,76.3185,76.3259,69600.0
2014-09-26 15:00:00,103.32,103.43,103.26,103.38,89500.0,76.3259,76.4072,76.2816,76.3702,89500.0
2014-09-26 15:05:00,103.38,103.47,103.32,103.44,80800.0,76.3702,76.4367,76.3259,76.4146,80800.0
2014-09-26 15:10:00,103.45,103.49,103.38,103.49,44900.0,76.422,76.4515,76.3702,76.4515,44900.0
2014-09-26 15:15:00,103.48,103.49,103.21,103.25,62200.0,76.4441,76.4515,76.2447,76.2742,62200.0
2014-09-26 15:20:00,103.24,103.41,103.23,103.39,93200.0,76.2668,76.3924,76.2594,76.3776,93200.0
2014-09-26 15:25:00,103.41,103.44,103.31,103.41,97700.0,76.3924,76.4146,76.3185,76.3924,97700.0
2014-09-26 15:30:00,103.42,103.52,103.3,103.37,77600.0,76.3998,76.4737,76.3111,76.3629,77600.0
2014-09-26 15:35:00,103.38,103.42,103.29,103.39,91400.0,76.3702,76.3998,76.3038,76.3776,91400.0
2014-09-26 15:40:00,103.4,103.45,103.17,103.23,138900.0,76.385,76.422,76.2151,76.2594,138900.0
2014-09-26 15:45:00,103.24,103.31,103.18,103.3,128800.0,76.2668,76.3185,76.2225,76.3111,128800.0
2014-09-26 15:50:00,103.3,103.62,103.28,103.44,308300.0,76.3111,76.5475,76.2964,76.4146,308300.0
2014-09-26 15:55:00,103.43,103.58,103.35,103.45,420800.0,76.4072,76.518,76.3481,76.422,420800.0
2014-09-29 09:30:00,102.25,102.32,101.62,101.9,188500.0,75.5355,75.5872,75.0701,75.2769,188500.0
2014-09-29 09:35:00,101.9,102.98,101.87,102.34,171800.0,75.2769,76.0748,75.2548,75.602,171800.0
2014-09-29 09:40:00,102.3,102.32,101.91,102.17,74700.0,75.5724,75.5872,75.2843,75.4764,74700.0
2014-09-29 09:45:00,102.13,102.25,101.91,101.92,90800.0,75.4468,75.5355,75.2843,75.2917,90800.0
2014-09-29 09:50:00,101.91,102.28,101.85,101.97,148100.0,75.2843,75.5576,75.24,75.3286,148100.0
2014-09-29 09:55:00,101.98,102.15,101.92,102.03,75800.0,75.336,75.4616,75.2917,75.373,75800.0
2014-09-29 10:00:00,102.0,102.34,102.0,102.12,116700.0,75.3508,75.602,75.3508,75.4394,116700.0
2014-09-29 10:05:00,102.11,102.26,102.07,102.21,89700.0,75.4321,75.5429,75.4025,75.5059,89700.0
2014-09-29 10:10:00,102.19,102.19,101.97,102.02,110900.0,75.4912,75.4912,75.3286,75.3656,110900.0
2014-09-29 10:15:00,102.0,102.6,101.99,102.58,94700.0,75.3508,75.794,75.3434,75.7793,94700.0
2014-09-29 10:20:00,102.6,102.73,102.46,102.55,78400.0,75.794,75.8901,75.6906,75.7571,78400.0
2014-09-29 10:25:00,102.53,102.56,102.42,102.55,63200.0,75.7423,75.7645,75.6611,75.7571,63200.0
2014-09-29 10:30:00,102.53,102.79,102.42,102.75,88500.0,75.7423,75.9344,75.6611,75.9048,88500.0
2014-09-29 10:35:00,102.77,102.84,102.69,102.8,72700.0,75.9196,75.9713,75.8605,75.9418,72700.0
2014-09-29 10:40:00,102.78,103.22,102.78,103.07,86200.0,75.927,76.252,75.927,76.1412,86200.0
2014-09-29 10:45:00,103.08,103.1,102.74,102.76,66900.0,76.1486,76.1634,75.8975,75.9122,66900.0
2014-09-29 10:50:00,102.77,102.89,102.71,102.76,65700.0,75.9196,76.0083,75.8753,75.9122,65700.0
2014-09-29 10:55:00,102.75,102.81,102.65,102.77,68800.0,75.9048,75.9492,75.831,75.9196,68800.0
2014-09-29 11:00:00,102.76,102.79,102.63,102.68,53000.0,75.9122,75.9344,75.8162,75.8531,53000.0
2014-09-29 11:05:00,102.69,102.92,102.65,102.81,56900.0,75.8605,76.0304,75.831,75.9492,56900.0
2014-09-29 11:10:00,102.81,103.25,102.76,103.1,169400.0,75.9492,76.2742,75.9122,76.1634,169400.0
2014-09-29 11:15:00,103.09,103.29,103.09,103.15,147700.0,76.156,76.3038,76.156,76.2003,147700.0
2014-09-29 11:20:00,103.14,103.25,102.82,102.95,94700.0,76.1929,76.2742,75.9566,76.0526,94700.0
2014-09-29 11:25:00,102.95,103.0,102.7,102.79,100600.0,76.0526,76.0895,75.8679,75.9344,100600.0
2014-09-29 11:30:00,102.78,103.07,102.76,103.04,57600.0,75.927,76.1412,75.9122,76.1191,57600.0
2014-09-29 11:35:00,103.02,103.11,102.94,103.04,70100.0,76.1043,76.1708,76.0452,76.1191,70100.0
2014-09-29 11:40:00,103.05,103.14,102.95,103.1,37500.0,76.1265,76.1929,76.0526,76.1634,37500.0
2014-09-29 11:45:00,103.11,103.35,103.1,103.35,42700.0,76.1708,76.3481,76.1634,76.3481,42700.0
2014-09-29 11:50:00,103.35,103.38,103.22,103.22,69800.0,76.3481,76.3702,76.252,76.252,69800.0
2014-09-29 11:55:00,103.23,103.37,103.17,103.35,50600.0,76.2594,76.3629,76.2151,76.3481,50600.0
2014-09-29 12:00:00,103.37,103.39,103.27,103.37,51400.0,76.3629,76.3776,76.289,76.3629,51400.0
2014-09-29 12:05:00,103.35,103.37,103.22,103.23,43100.0,76.3481,76.3629,76.252,76.2594,43100.0
2014-09-29 12:10:00,103.22,103.23,102.95,103.01,77800.0,76.252,76.2594,76.0526,76.0969,77800.0
2014-09-29 12:15:00,103.0,103.06,102.9,103.03,68000.0,76.0895,76.1338,76.0157,76.1117,68000.0
2014-09-29 12:20:00,103.03,103.07,102.87,102.89,57200.0,76.1117,76.1412,75.9935,76.0083,57200.0
2014-09-29 12:25:00,102.89,102.95,102.78,102.85,49600.0,76.0083,76.0526,75.927,75.9787,49600.0
2014-09-29 12:30:00,102.84,102.89,102.78,102.87,42800.0,75.9713,76.0083,75.927,75.9935,42800.0
2014-09-29 12:35:00,102.85,102.91,102.79,102.89,28400.0,75.9787,76.023,75.9344,76.0083,28400.0
2014-09-29 12:40:00,102.91,103.06,102.88,103.05,30000.0,76.023,76.1338,76.0009,76.1265,30000.0
2014-09-29 12:45:00,103.03,103.09,102.91,103.04,39500.0,76.1117,76.156,76.023,76.1191,39500.0
2014-09-29 12:50:00,103.04,103.37,103.04,103.27,66300.0,76.1191,76.3629,76.1191,76.289,66300.0
2014-09-29 12:55:00,103.28,103.39,103.28,103.3,72000.0,76.2964,76.3776,76.2964,76.3111,72000.0
2014-09-29 13:00:00,103.3,103.34,103.14,103.14,57700.0,76.3111,76.3407,76.1929,76.1929,57700.0
2014-09-29 13:05:00,103.13,103.17,103.0,103.12,38700.0,76.1856,76.2151,76.0895,76.1782,38700.0
2014-09-29 13:10:00,103.12,103.23,103.07,103.09,38100.0,76.1782,76.2594,76.1412,76.156,38100.0
2014-09-29 13:15:00,103.08,103.36,103.06,103.3,45100.0,76.1486,76.3555,76.1338,76.3111,45100.0
2014-09-29 13:20:00,103.3,103.36,103.19,103.26,30100.0,76.3111,76.3555,76.2299,76.2816,30100.0
2014-09-29 13:25:00,103.26,103.4,103.22,103.39,43700.0,76.2816,76.385,76.252,76.3776,43700.0
2014-09-29 13:30:00,103.4,103.64,103.4,103.56,60700.0,76.385,76.5623,76.385,76.5032,60700.0
2014-09-29 13:35:00,103.55,103.56,103.22,103.27,83700.0,76.4958,76.5032,76.252,76.289,83700.0
2014-09-29 13:40:00,103.27,103.31,103.04,103.12,72500.0,76.289,76.3185,76.1191,76.1782,72500.0
2014-09-29 13:45:00,103.11,103.24,103.08,103.21,47400.0,76.1708,76.2668,76.1486,76.2447,47400.0
2014-09-29 13:50:00,103.23,103.41,103.21,103.31,66600.0,76.2594,76.3924,76.2447,76.3185,66600.0
2014-09-29 13:55:00,103.31,103.34,103.16,103.17,41400.0,76.3185,76.3407,76.2077,76.2151,41400.0
2014-09-29 14:00:00,103.16,103.36,103.15,103.3,54500.0,76.2077,76.3555,76.2003,76.3111,54500.0
2014-09-29 14:05:00,103.29,103.3,103.01,103.04,60900.0,76.3038,76.3111,76.0969,76.1191,60900.0
2014-09-29 14:10:00,103.02,103.17,102.97,103.01,49700.0,76.1043,76.2151,76.0674,76.0969,49700.0
2014-09-29 14:15:00,102.99,103.01,102.84,102.9,48200.0,76.0821,76.0969,75.9713,76.0157,48200.0
2014-09-29 14:20:00,102.9,102.93,102.72,102.77,58300.0,76.0157,76.0378,75.8827,75.9196,58300.0
2014-09-29 14:25:00,102.77,103.03,102.73,102.93,113100.0,75.9196,76.1117,75.8901,76.0378,113100.0
2014-09-29 14:30:00,102.92,103.15,102.9,103.15,73000.0,76.0304,76.2003,76.0157,76.2003,73000.0
2014-09-29 14:35:00,103.14,103.15,102.87,102.96,52800.0,76.1929,76.2003,75.9935,76.06,52800.0
2014-09-29 14:40:00,102.95,103.03,102.8,102.86,40200.0,76.0526,76.1117,75.9418,75.9861,40200.0
2014-09-29 14:45:00,102.87,102.98,102.85,102.95,62500.0,75.9935,76.0748,75.9787,76.0526,62500.0
2014-09-29 14:50:00,102.96,103.06,102.84,102.85,63300.0,76.06,76.1338,75.9713,75.9787,63300.0
2014-09-29 14:55:00,102.84,103.04,102.8,102.96,102200.0,75.9713,76.1191,75.9418,76.06,102200.0
2014-09-29 15:00:00,102.96,103.15,102.96,103.13,49500.0,76.06,76.2003,76.06,76.1856,49500.0
2014-09-29 15:05:00,103.13,103.2,102.98,103.03,63100.0,76.1856,76.2373,76.0748,76.1117,63100.0
2014-09-29 15:10:00,103.03,103.3,102.99,103.28,60100.0,76.1117,76.3111,76.0821,76.2964,60100.0
2014-09-29 15:15:00,103.3,103.37,103.17,103.32,75600.0,76.3111,76.3629,76.2151,76.3259,75600.0
2014-09-29 15:20:00,103.33,103.45,103.3,103.41,92300.0,76.3333,76.422,76.3111,76.3924,92300.0
2014-09-29 15:25:00,103.39,103.55,103.39,103.52,65700.0,76.3776,76.4958,76.3776,76.4737,65700.0
2014-09-29 15:30:00,103.51,103.53,103.34,103.48,116000.0,76.4663,76.4811,76.3407,76.4441,116000.0
2014-09-29 15:35:00,103.49,103.5,103.35,103.48,106900.0,76.4515,76.4589,76.3481,76.4441,106900.0
2014-09-29 15:40:00,103.48,103.48,103.18,103.19,125100.0,76.4441,76.4441,76.2225,76.2299,125100.0
2014-09-29 15:45:00,103.18,103.36,103.16,103.32,117100.0,76.2225,76.3555,76.2077,76.3259,117100.0
2014-09-29 15:50:00,103.31,103.35,103.22,103.23,138300.0,76.3185,76.3481,76.252,76.2594,138300.0
2014-09-29 15:55:00,103.23,103.34,103.23,103.29,226800.0,76.2594,76.3407,76.2594,76.3038,226800.0
2014-09-30 09:30:00,103.63,104.38,102.56,102.71,220200.0,76.5549,77.109,75.7645,75.8753,220200.0
2014-09-30 09:35:00,102.71,102.73,102.34,102.52,101000.0,75.8753,75.8901,75.602,75.7349,101000.0
2014-09-30 09:40:00,102.51,102.51,102.23,102.3,120700.0,75.7275,75.7275,75.5207,75.5724,120700.0
2014-09-30 09:45:00,102.32,102.52,102.25,102.36,183100.0,75.5872,75.7349,75.5355,75.6167,183100.0
2014-09-30 09:50:00,102.35,102.61,102.27,102.58,80700.0,75.6093,75.8014,75.5502,75.7793,80700.0
2014-09-30 09:55:00,102.57,102.66,102.49,102.6,36300.0,75.7719,75.8384,75.7128,75.794,36300.0
2014-09-30 10:00:00,102.6,102.61,102.25,102.26,78800.0,75.794,75.8014,75.5355,75.5429,78800.0
2014-09-30 10:05:00,102.26,102.62,102.24,102.35,144500.0,75.5429,75.8088,75.5281,75.6093,144500.0
2014-09-30 10:10:00,102.36,102.6,102.36,102.53,44200.0,75.6167,75.794,75.6167,75.7423,44200.0
2014-09-30 10:15:00,102.53,102.78,102.45,102.49,57800.0,75.7423,75.927,75.6832,75.7128,57800.0
2014-09-30 10:20:00,102.5,102.7,102.48,102.62,53400.0,75.7202,75.8679,75.7054,75.8088,53400.0
2014-09-30 10:25:00,102.65,102.67,102.48,102.53,28100.0,75.831,75.8457,75.7054,75.7423,28100.0
2014-09-30 10:30:00,102.56,102.88,102.55,102.83,45900.0,75.7645,76.0009,75.7571,75.9639,45900.0
2014-09-30 10:35:00,102.83,102.95,102.74,102.85,43500.0,75.9639,76.0526,75.8975,75.9787,43500.0
2014-09-30 10:40:00,102.84,103.14,102.84,103.1,31900.0,75.9713,76.1929,75.9713,76.1634,31900.0
2014-09-30 10:45:00,103.09,103.29,103.09,103.2,63000.0,76.156,76.3038,76.156,76.2373,63000.0
2014-09-30 10:50:00,103.2,103.21,102.94,102.94,36200.0,76.2373,76.2447,76.0452,76.0452,36200.0
2014-09-30 10:55:00,102.95,103.09,102.93,103.09,32300.0,76.0526,76.156,76.0378,76.156,32300.0
2014-09-30 11:00:00,103.07,103.1,102.95,103.05,49500.0,76.1412,76.1634,76.0526,76.1265,49500.0
2014-09-30 11:05:00,103.04,103.29,103.03,103.1,56800.0,76.1191,76.3038,76.1117,76.1634,56800.0
2014-09-30 11:10:00,103.11,103.22,103.08,103.15,54700.0,76.1708,76.252,76.1486,76.2003,54700.0
2014-09-30 11:15:00,103.17,103.28,103.14,103.18,30000.0,76.2151,76.2964,76.1929,76.2225,30000.0
2014-09-30 11:20:00,103.17,103.25,103.07,103.23,68700.0,76.2151,76.2742,76.1412,76.2594,68700.0
2014-09-30 11:25:00,103.22,103.42,103.22,103.25,61600.0,76.252,76.3998,76.252,76.2742,61600.0
2014-09-30 11:30:00,103.26,103.4,103.04,103.05,110400.0,76.2816,76.385,76.1191,76.1265,110400.0
2014-09-30 11:35:00,103.04,103.05,102.59,102.61,118300.0,76.1191,76.1265,75.7866,75.8014,118300.0
2014-09-30 11:40:00,102.59,102.66,102.38,102.48,99200.0,75.7866,75.8384,75.6315,75.7054,99200.0
2014-09-30 11:45:00,102.49,102.52,102.27,102.43,186800.0,75.7128,75.7349,75.5502,75.6684,186800.0
2014-09-30 11:50:00,102.42,102.6,102.42,102.57,60500.0,75.6611,75.794,75.6611,75.7719,60500.0
2014-09-30 11:55:00,102.57,102.58,102.48,102.55,130100.0,75.7719,75.7793,75.7054,75.7571,130100.0
2014-09-30 12:00:00,102.53,102.55,102.41,102.5,83900.0,75.7423,75.7571,75.6537,75.7202,83900.0
2014-09-30 12:05:00,102.5,102.52,102.31,102.34,47100.0,75.7202,75.7349,75.5798,75.602,47100.0
2014-09-30 12:10:00,102.34,102.35,102.15,102.23,90900.0,75.602,75.6093,75.4616,75.5207,90900.0
2014-09-30 12:15:00,102.23,102.24,102.01,102.09,97400.0,75.5207,75.5281,75.3582,75.4173,97400.0
2014-09-30 12:20:00,102.1,102.13,101.93,101.93,125500.0,75.4247,75.4468,75.2991,75.2991,125500.0
2014-09-30 12:25:00,101.93,102.02,101.66,102.01,149300.0,75.2991,75.3656,75.0996,75.3582,149300.0
2014-09-30 12:30:00,102.0,102.35,101.99,102.27,156200.0,75.3508,75.6093,75.3434,75.5502,156200.0
2014-09-30 12:35:00,102.27,102.29,101.93,101.97,77200.0,75.5502,75.565,75.2991,75.3286,77200.0
2014-09-30 12:40:00,101.94,102.07,101.87,101.95,121700.0,75.3065,75.4025,75.2548,75.3139,121700.0
2014-09-30 12:45:00,101.97,102.18,101.97,102.13,42900.0,75.3286,75.4838,75.3286,75.4468,42900.0
2014-09-30 12:50:00,102.13,102.21,102.08,102.1,48600.0,75.4468,75.5059,75.4099,75.4247,48600.0
2014-09-30 12:55:00,102.1,102.21,101.94,101.99,43300.0,75.4247,75.5059,75.3065,75.3434,43300.0
2014-09-30 13:00:00,101.97,102.24,101.97,102.19,35600.0,75.3286,75.5281,75.3286,75.4912,35600.0
2014-09-30 13:05:00,102.18,102.32,102.06,102.08,51000.0,75.4838,75.5872,75.3951,75.4099,51000.0
2014-09-30 13:10:00,102.08,102.22,102.07,102.07,28700.0,75.4099,75.5133,75.4025,75.4025,28700.0
2014-09-30 13:15:00,102.08,102.29,102.08,102.1,75200.0,75.4099,75.565,75.4099,75.4247,75200.0
2014-09-30 13:20:00,102.12,102.13,101.93,102.0,52700.0,75.4394,75.4468,75.2991,75.3508,52700.0
2014-09-30 13:25:00,101.99,102.05,101.95,102.0,122900.0,75.3434,75.3877,75.3139,75.3508,122900.0
2014-09-30 13:30:00,102.0,102.16,101.95,101.98,101200.0,75.3508,75.469,75.3139,75.336,101200.0
2014-09-30 13:35:00,101.97,102.13,101.94,102.12,91800.0,75.3286,75.4468,75.3065,75.4394,91800.0
2014-09-30 13:40:00,102.11,102.12,101.89,101.9,78100.0,75.4321,75.4394,75.2695,75.2769,78100.0
2014-09-30 13:45:00,101.9,101.92,101.74,101.79,64300.0,75.2769,75.2917,75.1587,75.1957,64300.0
2014-09-30 13:50:00,101.78,101.79,101.67,101.71,81300.0,75.1883,75.1957,75.107,75.1366,81300.0
2014-09-30 13:55:00,101.72,101.97,101.72,101.95,103000.0,75.1439,75.3286,75.1439,75.3139,103000.0
2014-09-30 14:00:00,101.96,101.99,101.71,101.77,69900.0,75.3212,75.3434,75.1366,75.1809,69900.0
2014-09-30 14:05:00,101.79,101.94,101.75,101.77,38400.0,75.1957,75.3065,75.1661,75.1809,38400.0
2014-09-30 14:10:00,101.79,101.81,101.57,101.66,75000.0,75.1957,75.2104,75.0331,75.0996,75000.0
2014-09-30 14:15:00,101.66,101.66,101.44,101.6,79800.0,75.0996,75.0996,74.9371,75.0553,79800.0
2014-09-30 14:20:00,101.59,101.65,101.33,101.38,64300.0,75.0479,75.0922,74.8558,74.8928,64300.0
2014-09-30 14:25:00,101.38,101.62,101.32,101.6,122700.0,74.8928,75.0701,74.8485,75.0553,122700.0
2014-09-30 14:30:00,101.6,101.77,101.6,101.69,61000.0,75.0553,75.1809,75.0553,75.1218,61000.0
2014-09-30 14:35:00,101.67,101.73,101.58,101.66,45200.0,75.107,75.1513,75.0405,75.0996,45200.0
2014-09-30 14:40:00,101.65,101.71,101.56,101.66,52100.0,75.0922,75.1366,75.0257,75.0996,52100.0
2014-09-30 14:45:00,101.65,101.93,101.64,101.92,43500.0,75.0922,75.2991,75.0848,75.2917,43500.0
2014-09-30 14:50:00,101.93,101.98,101.86,101.89,37600.0,75.2991,75.336,75.2474,75.2695,37600.0
2014-09-30 14:55:00,101.89,102.05,101.8,101.83,37300.0,75.2695,75.3877,75.203,75.2252,37300.0
2014-09-30 15:00:00,101.83,101.85,101.68,101.69,56900.0,75.2252,75.24,75.1144,75.1218,56900.0
2014-09-30 15:05:00,101.69,101.7,101.54,101.66,50800.0,75.1218,75.1292,75.011,75.0996,50800.0
2014-09-30 15:10:00,101.65,101.7,101.54,101.55,47200.0,75.0922,75.1292,75.011,75.0184,47200.0
2014-09-30 15:15:00,101.55,101.75,101.55,101.72,44300.0,75.0184,75.1661,75.0184,75.1439,44300.0
2014-09-30 15:20:00,101.72,101.97,101.71,101.86,62600.0,75.1439,75.3286,75.1366,75.2474,62600.0
2014-09-30 15:25:00,101.9,101.92,101.79,101.84,66500.0,75.2769,75.2917,75.1957,75.2326,66500.0
2014-09-30 15:30:00,101.85,101.89,101.75,101.86,85700.0,75.24,75.2695,75.1661,75.2474,85700.0
2014-09-30 15:35:00,101.87,102.02,101.87,101.89,98900.0,75.2548,75.3656,75.2548,75.2695,98900.0
2014-09-30 15:40:00,101.91,102.03,101.81,101.82,123300.0,75.2843,75.373,75.2104,75.2178,123300.0
2014-09-30 15:45:00,101.82,101.91,101.76,101.88,160800.0,75.2178,75.2843,75.1735,75.2621,160800.0
2014-09-30 15:50:00,101.87,101.95,101.81,101.92,194300.0,75.2548,75.3139,75.2104,75.2917,194300.0
2014-09-30 15:55:00,101.92,101.94,101.7,101.72,297600.0,75.2917,75.3065,75.1292,75.1439,297600.0
2014-10-01 09:30:00,101.41,102.4,100.86,100.94,240300.0,74.9149,75.6463,74.5086,74.5677,240300.0
2014-10-01 09:35:00,100.9,101.22,100.58,100.64,84100.0,74.5382,74.7746,74.3018,74.3461,84100.0
2014-10-01 09:40:00,100.64,100.86,100.52,100.55,65800.0,74.3461,74.5086,74.2575,74.2796,65800.0
2014-10-01 09:45:00,100.53,100.91,100.52,100.6,107700.0,74.2649,74.5456,74.2575,74.3166,107700.0
2014-10-01 09:50:00,100.55,100.78,100.44,100.77,78700.0,74.2796,74.4495,74.1984,74.4421,78700.0
2014-10-01 09:55:00,100.8,101.08,100.8,100.87,47000.0,74.4643,74.6712,74.4643,74.516,47000.0
2014-10-01 10:00:00,100.83,100.87,100.47,100.52,108300.0,74.4865,74.516,74.2205,74.2575,108300.0
2014-10-01 10:05:00,100.49,100.7,100.32,100.49,103000.0,74.2353,74.3904,74.1097,74.2353,103000.0
2014-10-01 10:10:00,100.5,100.72,100.4,100.63,87700.0,74.2427,74.4052,74.1688,74.3387,87700.0
2014-10-01 10:15:00,100.64,101.26,100.62,101.26,160300.0,74.3461,74.8041,74.3313,74.8041,160300.0
2014-10-01 10:20:00,101.26,101.35,100.98,101.0,100100.0,74.8041,74.8706,74.5973,74.6121,100100.0
2014-10-01 10:25:00,101.0,101.43,101.0,101.28,87700.0,74.6121,74.9297,74.6121,74.8189,87700.0
2014-10-01 10:30:00,101.28,101.4,101.16,101.17,90900.0,74.8189,74.9076,74.7303,74.7376,90900.0
2014-10-01 10:35:00,101.18,101.27,101.11,101.2,70600.0,74.745,74.8115,74.6933,74.7598,70600.0
2014-10-01 10:40:00,101.22,101.36,101.2,101.25,108500.0,74.7746,74.878,74.7598,74.7967,108500.0
2014-10-01 10:45:00,101.24,101.25,101.02,101.03,86200.0,74.7894,74.7967,74.6268,74.6342,86200.0
2014-10-01 10:50:00,101.04,101.29,101.04,101.1,69100.0,74.6416,74.8263,74.6416,74.6859,69100.0
2014-10-01 10:55:00,101.09,101.57,101.08,101.56,59300.0,74.6785,75.0331,74.6712,75.0257,59300.0
2014-10-01 11:00:00,101.56,101.91,101.53,101.86,90100.0,75.0257,75.2843,75.0036,75.2474,90100.0
2014-10-01 11:05:00,101.87,101.94,101.72,101.72,104900.0,75.2548,75.3065,75.1439,75.1439,104900.0
2014-10-01 11:10:00,101.72,101.75,101.52,101.55,79400.0,75.1439,75.1661,74.9962,75.0184,79400.0
2014-10-01 11:15:00,101.55,101.78,101.5,101.63,84400.0,75.0184,75.1883,74.9814,75.0775,84400.0
2014-10-01 11:20:00,101.64,101.67,101.41,101.47,78000.0,75.0848,75.107,74.9149,74.9593,78000.0
2014-10-01 11:25:00,101.48,101.48,101.14,101.33,66800.0,74.9667,74.9667,74.7155,74.8558,66800.0
2014-10-01 11:30:00,101.32,101.41,101.14,101.2,52200.0,74.8485,74.9149,74.7155,74.7598,52200.0
2014-10-01 11:35:00,101.2,101.54,101.2,101.45,54800.0,74.7598,75.011,74.7598,74.9445,54800.0
2014-10-01 11:40:00,101.45,101.47,101.3,101.44,47400.0,74.9445,74.9593,74.8337,74.9371,47400.0
2014-10-01 11:45:00,101.41,101.44,101.1,101.17,72600.0,74.9149,74.9371,74.6859,74.7376,72600.0
2014-10-01 11:50:00,101.17,101.44,101.17,101.32,33700.0,74.7376,74.9371,74.7376,74.8485,33700.0
2014-10-01 11:55:00,101.31,101.4,101.2,101.34,33300.0,74.8411,74.9076,74.7598,74.8632,33300.0
2014-10-01 12:00:00,101.33,101.34,101.13,101.13,65000.0,74.8558,74.8632,74.7081,74.7081,65000.0
2014-10-01 12:05:00,101.13,101.35,101.08,101.27,44800.0,74.7081,74.8706,74.6712,74.8115,44800.0
2014-10-01 12:10:00,101.27,101.27,101.01,101.01,43500.0,74.8115,74.8115,74.6194,74.6194,43500.0
2014-10-01 12:15:00,101.03,101.13,100.96,101.13,40600.0,74.6342,74.7081,74.5825,74.7081,40600.0
2014-10-01 12:20:00,101.12,101.17,101.07,101.08,30800.0,74.7007,74.7376,74.6638,74.6712,30800.0
2014-10-01 12:25:00,101.08,101.24,101.03,101.19,45200.0,74.6712,74.7894,74.6342,74.7524,45200.0
2014-10-01 12:30:00,101.17,101.17,100.82,100.87,62200.0,74.7376,74.7376,74.4791,74.516,62200.0
2014-10-01 12:35:00,100.86,100.91,100.68,100.68,37600.0,74.5086,74.5456,74.3757,74.3757,37600.0
2014-10-01 12:40:00,100.68,100.74,100.54,100.71,51300.0,74.3757,74.42,74.2722,74.3978,51300.0
2014-10-01 12:45:00,100.7,100.74,100.5,100.52,87000.0,74.3904,74.42,74.2427,74.2575,87000.0
2014-10-01 12:50:00,100.52,100.74,100.48,100.66,67900.0,74.2575,74.42,74.2279,74.3609,67900.0
2014-10-01 12:55:00,100.66,100.79,100.62,100.77,48500.0,74.3609,74.4569,74.3313,74.4421,48500.0
2014-10-01 13:00:00,100.77,100.81,100.61,100.67,68700.0,74.4421,74.4717,74.324,74.3683,68700.0
2014-10-01 13:05:00,100.64,100.68,100.51,100.53,44300.0,74.3461,74.3757,74.2501,74.2649,44300.0
2014-10-01 13:10:00,100.54,100.65,100.5,100.55,33400.0,74.2722,74.3535,74.2427,74.2796,33400.0
2014-10-01 13:15:00,100.55,100.62,100.44,100.48,62900.0,74.2796,74.3313,74.1984,74.2279,62900.0
2014-10-01 13:20:00,100.48,100.49,100.36,100.44,84600.0,74.2279,74.2353,74.1393,74.1984,84600.0
2014-10-01 13:25:00,100.43,100.45,100.33,100.45,63000.0,74.191,74.2058,74.1171,74.2058,63000.0
2014-10-01 13:30:00,100.43,100.46,100.2,100.22,73300.0,74.191,74.2131,74.0211,74.0358,73300.0
2014-10-01 13:35:00,100.23,100.24,100.06,100.12,74100.0,74.0432,74.0506,73.9176,73.962,74100.0
2014-10-01 13:40:00,100.13,100.13,99.87,99.97,158300.0,73.9694,73.9694,73.7773,73.8512,158300.0
2014-10-01 13:45:00,99.95,100.03,99.85,99.93,61200.0,73.8364,73.8955,73.7625,73.8216,61200.0
2014-10-01 13:50:00,99.94,100.0,99.62,99.72,98700.0,73.829,73.8733,73.5926,73.6665,98700.0
2014-10-01 13:55:00,99.71,99.71,99.5,99.55,94100.0,73.6591,73.6591,73.504,73.5409,94100.0
2014-10-01 14:00:00,99.56,99.57,99.47,99.55,62500.0,73.5483,73.5557,73.4818,73.5409,62500.0
2014-10-01 14:05:00,99.56,99.76,99.54,99.71,49800.0,73.5483,73.696,73.5335,73.6591,49800.0
2014-10-01 14:10:00,99.72,99.83,99.61,99.61,45900.0,73.6665,73.7477,73.5852,73.5852,45900.0
2014-10-01 14:15:00,99.62,99.65,99.42,99.54,62200.0,73.5926,73.6148,73.4449,73.5335,62200.0
2014-10-01 14:20:00,99.52,99.52,99.37,99.52,89600.0,73.5187,73.5187,73.4079,73.5187,89600.0
2014-10-01 14:25:00,99.54,99.6,99.47,99.49,61300.0,73.5335,73.5778,73.4818,73.4966,61300.0
2014-10-01 14:30:00,99.5,99.58,99.48,99.56,56300.0,73.504,73.5631,73.4892,73.5483,56300.0
2014-10-01 14:35:00,99.55,99.68,99.52,99.6,31100.0,73.5409,73.6369,73.5187,73.5778,31100.0
2014-10-01 14:40:00,99.59,99.63,99.43,99.51,39200.0,73.5704,73.6,73.4522,73.5113,39200.0
2014-10-01 14:45:00,99.52,99.63,99.5,99.56,50600.0,73.5187,73.6,73.504,73.5483,50600.0
2014-10-01 14:50:00,99.55,99.56,99.29,99.3,65900.0,73.5409,73.5483,73.3488,73.3562,65900.0
2014-10-01 14:55:00,99.29,99.29,98.93,98.93,105000.0,73.3488,73.3488,73.0829,73.0829,105000.0
2014-10-01 15:00:00,98.93,98.99,98.64,98.65,157600.0,73.0829,73.1272,72.8686,72.876,157600.0
2014-10-01 15:05:00,98.64,98.66,98.46,98.48,168800.0,72.8686,72.8834,72.7357,72.7505,168800.0
2014-10-01 15:10:00,98.48,98.69,98.38,98.66,157000.0,72.7505,72.9056,72.6766,72.8834,157000.0
2014-10-01 15:15:00,98.67,98.94,98.66,98.88,129000.0,72.8908,73.0903,72.8834,73.0459,129000.0
2014-10-01 15:20:00,98.88,98.93,98.65,98.66,139300.0,73.0459,73.0829,72.876,72.8834,139300.0
2014-10-01 15:25:00,98.66,98.72,98.58,98.66,206600.0,72.8834,72.9277,72.8243,72.8834,206600.0
2014-10-01 15:30:00,98.66,98.9,98.66,98.77,138900.0,72.8834,73.0607,72.8834,72.9647,138900.0
2014-10-01 15:35:00,98.76,98.95,98.68,98.93,148600.0,72.9573,73.0977,72.8982,73.0829,148600.0
2014-10-01 15:40:00,98.92,99.28,98.91,99.26,247600.0,73.0755,73.3414,73.0681,73.3267,247600.0
2014-10-01 15:45:00,99.26,99.41,99.25,99.31,190700.0,73.3267,73.4375,73.3193,73.3636,190700.0
2014-10-01 15:50:00,99.3,99.31,99.14,99.14,290200.0,73.3562,73.3636,73.238,73.238,290200.0
2014-10-01 15:55:00,99.15,99.22,98.84,98.85,498900.0,73.2454,73.2971,73.0164,73.0238,498900.0
2014-10-02 09:30:00,98.14,98.32,97.55,98.18,308500.0,72.4993,72.6323,72.0634,72.5288,308500.0
2014-10-02 09:35:00,98.21,98.45,98.15,98.32,116100.0,72.551,72.7283,72.5067,72.6323,116100.0
2014-10-02 09:40:00,98.29,98.29,97.82,98.08,140400.0,72.6101,72.6101,72.2629,72.455,140400.0
2014-10-02 09:45:00,98.1,98.17,97.82,98.0,193100.0,72.4697,72.5214,72.2629,72.3959,193100.0
2014-10-02 09:50:00,98.0,98.45,98.0,98.17,102300.0,72.3959,72.7283,72.3959,72.5214,102300.0
2014-10-02 09:55:00,98.18,98.24,97.96,98.05,100500.0,72.5288,72.5732,72.3663,72.4328,100500.0
2014-10-02 10:00:00,98.05,98.13,97.96,98.02,180300.0,72.4328,72.4919,72.3663,72.4106,180300.0
2014-10-02 10:05:00,98.02,98.27,97.98,98.09,187100.0,72.4106,72.5953,72.3811,72.4623,187100.0
2014-10-02 10:10:00,98.07,98.12,97.28,97.28,229700.0,72.4476,72.4845,71.864,71.864,229700.0
2014-10-02 10:15:00,97.31,97.66,97.31,97.42,184000.0,71.8861,72.1447,71.8861,71.9674,184000.0
2014-10-02 10:20:00,97.41,97.9,97.38,97.88,173700.0,71.96,72.322,71.9378,72.3072,173700.0
2014-10-02 10:25:00,97.86,98.27,97.81,98.27,135200.0,72.2924,72.5953,72.2555,72.5953,135200.0
2014-10-02 10:30:00,98.26,98.27,97.69,97.73,115600.0,72.5879,72.5953,72.1669,72.1964,115600.0
2014-10-02 10:35:00,97.73,97.88,97.56,97.86,110100.0,72.1964,72.3072,72.0708,72.2924,110100.0
2014-10-02 10:40:00,97.88,97.89,97.57,97.7,78100.0,72.3072,72.3146,72.0782,72.1742,78100.0
2014-10-02 10:45:00,97.7,97.82,97.58,97.79,91600.0,72.1742,72.2629,72.0856,72.2407,91600.0
2014-10-02 10:50:00,97.78,97.82,97.57,97.66,111600.0,72.2333,72.2629,72.0782,72.1447,111600.0
2014-10-02 10:55:00,97.65,97.71,97.54,97.56,145300.0,72.1373,72.1816,72.056,72.0708,145300.0
2014-10-02 11:00:00,97.54,97.62,97.28,97.62,183700.0,72.056,72.1151,71.864,72.1151,183700.0
2014-10-02 11:05:00,97.62,97.83,97.62,97.71,105300.0,72.1151,72.2703,72.1151,72.1816,105300.0
2014-10-02 11:10:00,97.72,97.92,97.66,97.91,79200.0,72.189,72.3368,72.1447,72.3294,79200.0
2014-10-02 11:15:00,97.92,97.97,97.64,97.78,113500.0,72.3368,72.3737,72.1299,72.2333,113500.0
2014-10-02 11:20:00,97.78,97.83,97.51,97.56,125100.0,72.2333,72.2703,72.0339,72.0708,125100.0
2014-10-02 11:25:00,97.55,97.78,97.47,97.53,78500.0,72.0634,72.2333,72.0043,72.0487,78500.0
2014-10-02 11:30:00,97.52,97.56,97.28,97.29,159800.0,72.0413,72.0708,71.864,71.8714,159800.0
2014-10-02 11:35:00,97.31,97.31,97.01,97.24,194600.0,71.8861,71.8861,71.6645,71.8344,194600.0
2014-10-02 11:40:00,97.27,97.41,96.8,97.04,152100.0,71.8566,71.96,71.5094,71.6867,152100.0
2014-10-02 11:45:00,97.06,97.3,97.0,97.04,155000.0,71.7014,71.8787,71.6571,71.6867,155000.0
2014-10-02 11:50:00,97.04,97.45,97.04,97.44,153500.0,71.6867,71.9896,71.6867,71.9822,153500.0
2014-10-02 11:55:00,97.44,97.52,97.29,97.47,129200.0,71.9822,72.0413,71.8714,72.0043,129200.0
2014-10-02 12:00:00,97.47,97.63,97.32,97.32,104500.0,72.0043,72.1225,71.8935,71.8935,104500.0
2014-10-02 12:05:00,97.32,97.54,97.29,97.45,52400.0,71.8935,72.056,71.8714,71.9896,52400.0
2014-10-02 12:10:00,97.45,97.64,97.35,97.45,63900.0,71.9896,72.1299,71.9157,71.9896,63900.0
2014-10-02 12:15:00,97.45,97.57,97.35,97.42,55100.0,71.9896,72.0782,71.9157,71.9674,55100.0
2014-10-02 12:20:00,97.44,97.5,97.33,97.38,53800.0,71.9822,72.0265,71.9009,71.9378,53800.0
2014-10-02 12:25:00,97.37,97.37,97.15,97.19,56800.0,71.9305,71.9305,71.7679,71.7975,56800.0
2014-10-02 12:30:00,97.21,97.56,97.21,97.39,75400.0,71.8123,72.0708,71.8123,71.9452,75400.0
2014-10-02 12:35:00,97.39,97.4,97.25,97.36,38400.0,71.9452,71.9526,71.8418,71.9231,38400.0
2014-10-02 12:40:00,97.36,97.57,97.22,97.51,77700.0,71.9231,72.0782,71.8196,72.0339,77700.0
2014-10-02 12:45:00,97.5,97.52,97.26,97.35,120300.0,72.0265,72.0413,71.8492,71.9157,120300.0
2014-10-02 12:50:00,97.36,97.72,97.35,97.55,71300.0,71.9231,72.189,71.9157,72.0634,71300.0
2014-10-02 12:55:00,97.58,97.98,97.58,97.96,131500.0,72.0856,72.3811,72.0856,72.3663,131500.0
2014-10-02 13:00:00,97.94,97.98,97.68,97.92,62000.0,72.3515,72.3811,72.1595,72.3368,62000.0
2014-10-02 13:05:00,97.88,97.88,97.64,97.68,99900.0,72.3072,72.3072,72.1299,72.1595,99900.0
2014-10-02 13:10:00,97.68,97.88,97.65,97.79,69600.0,72.1595,72.3072,72.1373,72.2407,69600.0
2014-10-02 13:15:00,97.8,98.06,97.76,97.96,91500.0,72.2481,72.4402,72.2186,72.3663,91500.0
2014-10-02 13:20:00,97.93,97.96,97.71,97.71,114300.0,72.3441,72.3663,72.1816,72.1816,114300.0
2014-10-02 13:25:00,97.72,97.84,97.63,97.7,69600.0,72.189,72.2777,72.1225,72.1742,69600.0
2014-10-02 13:30:00,97.71,97.88,97.68,97.69,78500.0,72.1816,72.3072,72.1595,72.1669,78500.0
2014-10-02 13:35:00,97.69,97.73,97.55,97.55,73600.0,72.1669,72.1964,72.0634,72.0634,73600.0
2014-10-02 13:40:00,97.54,97.54,97.19,97.28,94600.0,72.056,72.056,71.7975,71.864,94600.0
2014-10-02 13:45:00,97.29,97.46,97.25,97.28,98900.0,71.8714,71.9969,71.8418,71.864,98900.0
2014-10-02 13:50:00,97.3,97.44,97.28,97.43,90100.0,71.8787,71.9822,71.864,71.9748,90100.0
2014-10-02 13:55:00,97.43,97.48,97.27,97.36,67500.0,71.9748,72.0117,71.8566,71.9231,67500.0
2014-10-02 14:00:00,97.37,97.81,97.36,97.76,156600.0,71.9305,72.2555,71.9231,72.2186,156600.0
2014-10-02 14:05:00,97.76,98.28,97.72,98.04,201000.0,72.2186,72.6027,72.189,72.4254,201000.0
2014-10-02 14:10:00,98.02,98.2,97.88,98.19,129900.0,72.4106,72.5436,72.3072,72.5362,129900.0
2014-10-02 14:15:00,98.19,98.19,97.78,97.78,101500.0,72.5362,72.5362,72.2333,72.2333,101500.0
2014-10-02 14:20:00,97.78,98.0,97.64,97.9,125300.0,72.2333,72.3959,72.1299,72.322,125300.0
2014-10-02 14:25:00,97.89,98.07,97.83,98.01,67800.0,72.3146,72.4476,72.2703,72.4032,67800.0
2014-10-02 14:30:00,98.0,98.11,97.76,97.8,105000.0,72.3959,72.4771,72.2186,72.2481,105000.0
2014-10-02 14:35:00,97.77,97.93,97.76,97.83,123600.0,72.226,72.3441,72.2186,72.2703,123600.0
2014-10-02 14:40:00,97.83,98.03,97.75,97.96,157500.0,72.2703,72.418,72.2112,72.3663,157500.0
2014-10-02 14:45:00,97.98,98.21,97.94,98.07,139000.0,72.3811,72.551,72.3515,72.4476,139000.0
2014-10-02 14:50:00,98.08,98.3,97.98,98.21,91100.0,72.455,72.6175,72.3811,72.551,91100.0
2014-10-02 14:55:00,98.21,98.25,98.01,98.07,89900.0,72.551,72.5805,72.4032,72.4476,89900.0
2014-10-02 15:00:00,98.06,98.11,97.84,97.97,111800.0,72.4402,72.4771,72.2777,72.3737,111800.0
2014-10-02 15:05:00,97.96,98.06,97.85,97.93,97100.0,72.3663,72.4402,72.285,72.3441,97100.0
2014-10-02 15:10:00,97.92,98.01,97.8,97.84,92800.0,72.3368,72.4032,72.2481,72.2777,92800.0
2014-10-02 15:15:00,97.83,97.85,97.6,97.67,101400.0,72.2703,72.285,72.1004,72.1521,101400.0
2014-10-02 15:20:00,97.7,97.95,97.69,97.87,111600.0,72.1742,72.3589,72.1669,72.2998,111600.0
2014-10-02 15:25:00,97.86,97.87,97.61,97.61,84500.0,72.2924,72.2998,72.1078,72.1078,84500.0
2014-10-02 15:30:00,97.61,97.64,97.45,97.53,195500.0,72.1078,72.1299,71.9896,72.0487,195500.0
2014-10-02 15:35:00,97.54,97.67,97.48,97.67,114800.0,72.056,72.1521,72.0117,72.1521,114800.0
2014-10-02 15:40:00,97.67,97.74,97.52,97.58,156000.0,72.1521,72.2038,72.0413,72.0856,156000.0
2014-10-02 15:45:00,97.59,97.73,97.46,97.72,242800.0,72.093,72.1964,71.9969,72.189,242800.0
2014-10-02 15:50:00,97.72,97.82,97.69,97.77,174700.0,72.189,72.2629,72.1669,72.226,174700.0
2014-10-02 15:55:00,97.8,98.05,97.76,97.77,399100.0,72.2481,72.4328,72.2186,72.226,399100.0
2014-10-03 09:30:00,98.24,98.38,97.8,98.01,180700.0,72.5732,72.6766,72.2481,72.4032,180700.0
2014-10-03 09:35:00,98.0,98.01,97.1,97.11,115400.0,72.3959,72.4032,71.731,71.7384,115400.0
2014-10-03 09:40:00,97.11,98.1,97.02,98.03,97700.0,71.7384,72.4697,71.6719,72.418,97700.0
2014-10-03 09:45:00,98.01,98.04,97.77,97.79,59400.0,72.4032,72.4254,72.226,72.2407,59400.0
2014-10-03 09:50:00,97.82,97.94,97.55,97.55,49600.0,72.2629,72.3515,72.0634,72.0634,49600.0
2014-10-03 09:55:00,97.57,97.81,97.56,97.66,34600.0,72.0782,72.2555,72.0708,72.1447,34600.0
2014-10-03 10:00:00,97.68,98.11,97.65,98.04,76400.0,72.1595,72.4771,72.1373,72.4254,76400.0
2014-10-03 10:05:00,98.08,98.16,97.87,98.04,97900.0,72.455,72.5141,72.2998,72.4254,97900.0
2014-10-03 10:10:00,98.03,98.03,97.75,97.76,96500.0,72.418,72.418,72.2112,72.2186,96500.0
2014-10-03 10:15:00,97.76,97.85,97.57,97.62,49000.0,72.2186,72.285,72.0782,72.1151,49000.0
2014-10-03 10:20:00,97.62,97.76,97.35,97.48,67800.0,72.1151,72.2186,71.9157,72.0117,67800.0
2014-10-03 10:25:00,97.48,97.49,97.22,97.22,58400.0,72.0117,72.0191,71.8196,71.8196,58400.0
2014-10-03 10:30:00,97.2,97.24,96.96,96.96,145900.0,71.8049,71.8344,71.6276,71.6276,145900.0
2014-10-03 10:35:00,96.95,97.13,96.83,96.93,129700.0,71.6202,71.7532,71.5315,71.6054,129700.0
2014-10-03 10:40:00,96.93,96.99,96.55,96.94,89800.0,71.6054,71.6497,71.3247,71.6128,89800.0
2014-10-03 10:45:00,96.94,97.28,96.89,97.28,74600.0,71.6128,71.864,71.5759,71.864,74600.0
2014-10-03 10:50:00,97.29,97.32,97.08,97.2,73100.0,71.8714,71.8935,71.7162,71.8049,73100.0
2014-10-03 10:55:00,97.2,97.24,97.02,97.08,57300.0,71.8049,71.8344,71.6719,71.7162,57300.0
2014-10-03 11:00:00,97.06,97.19,97.05,97.15,63800.0,71.7014,71.7975,71.6941,71.7679,63800.0
2014-10-03 11:05:00,97.15,97.25,97.05,97.15,56200.0,71.7679,71.8418,71.6941,71.7679,56200.0
2014-10-03 11:10:00,97.15,97.26,97.08,97.24,51300.0,71.7679,71.8492,71.7162,71.8344,51300.0
2014-10-03 11:15:00,97.24,97.26,97.01,97.06,92200.0,71.8344,71.8492,71.6645,71.7014,92200.0
2014-10-03 11:20:00,97.05,97.26,97.03,97.1,65400.0,71.6941,71.8492,71.6793,71.731,65400.0
2014-10-03 11:25:00,97.11,97.47,97.11,97.38,40700.0,71.7384,72.0043,71.7384,71.9378,40700.0
2014-10-03 11:30:00,97.39,97.55,97.31,97.47,61100.0,71.9452,72.0634,71.8861,72.0043,61100.0
2014-10-03 11:35:00,97.44,97.73,97.39,97.73,105200.0,71.9822,72.1964,71.9452,72.1964,105200.0
2014-10-03 11:40:00,97.73,97.73,97.39,97.43,45500.0,72.1964,72.1964,71.9452,71.9748,45500.0
2014-10-03 11:45:00,97.41,97.62,97.38,97.58,69800.0,71.96,72.1151,71.9378,72.0856,69800.0
2014-10-03 11:50:00,97.57,97.64,97.49,97.54,47000.0,72.0782,72.1299,72.0191,72.056,47000.0
2014-10-03 11:55:00,97.54,97.75,97.53,97.68,82500.0,72.056,72.2112,72.0487,72.1595,82500.0
2014-10-03 12:00:00,97.67,97.92,97.55,97.87,52500.0,72.1521,72.3368,72.0634,72.2998,52500.0
2014-10-03 12:05:00,97.9,97.97,97.82,97.91,35800.0,72.322,72.3737,72.2629,72.3294,35800.0
2014-10-03 12:10:00,97.89,97.98,97.87,97.97,49100.0,72.3146,72.3811,72.2998,72.3737,49100.0
2014-10-03 12:15:00,97.97,97.99,97.88,97.96,61800.0,72.3737,72.3885,72.3072,72.3663,61800.0
2014-10-03 12:20:00,97.95,98.03,97.79,97.87,81300.0,72.3589,72.418,72.2407,72.2998,81300.0
2014-10-03 12:25:00,97.86,97.95,97.82,97.85,50200.0,72.2924,72.3589,72.2629,72.285,50200.0
2014-10-03 12:30:00,97.87,97.98,97.87,97.93,79300.0,72.2998,72.3811,72.2998,72.3441,79300.0
2014-10-03 12:35:00,97.93,97.96,97.9,97.91,37100.0,72.3441,72.3663,72.322,72.3294,37100.0
2014-10-03 12:40:00,97.91,98.25,97.87,98.25,85700.0,72.3294,72.5805,72.2998,72.5805,85700.0
2014-10-03 12:45:00,98.25,98.4,98.21,98.34,112300.0,72.5805,72.6914,72.551,72.647,112300.0
2014-10-03 12:50:00,98.34,98.44,98.31,98.4,35700.0,72.647,72.7209,72.6249,72.6914,35700.0
2014-10-03 12:55:00,98.4,98.45,98.28,98.3,52400.0,72.6914,72.7283,72.6027,72.6175,52400.0
2014-10-03 13:00:00,98.28,98.28,98.07,98.16,58400.0,72.6027,72.6027,72.4476,72.5141,58400.0
2014-10-03 13:05:00,98.18,98.21,98.0,98.07,33700.0,72.5288,72.551,72.3959,72.4476,33700.0
2014-10-03 13:10:00,98.08,98.27,98.07,98.2,26500.0,72.455,72.5953,72.4476,72.5436,26500.0
2014-10-03 13:15:00,98.21,98.21,97.95,97.98,43600.0,72.551,72.551,72.3589,72.3811,43600.0
2014-10-03 13:20:00,98.0,98.1,97.98,98.0,34400.0,72.3959,72.4697,72.3811,72.3959,34400.0
2014-10-03 13:25:00,98.01,98.22,97.98,98.2,33800.0,72.4032,72.5584,72.3811,72.5436,33800.0
2014-10-03 13:30:00,98.2,98.2,97.79,97.8,71000.0,72.5436,72.5436,72.2407,72.2481,71000.0
2014-10-03 13:35:00,97.8,97.83,97.74,97.83,59000.0,72.2481,72.2703,72.2038,72.2703,59000.0
2014-10-03 13:40:00,97.83,97.89,97.81,97.83,26000.0,72.2703,72.3146,72.2555,72.2703,26000.0
2014-10-03 13:45:00,97.84,97.88,97.81,97.84,28300.0,72.2777,72.3072,72.2555,72.2777,28300.0
2014-10-03 13:50:00,97.86,97.94,97.78,97.94,56700.0,72.2924,72.3515,72.2333,72.3515,56700.0
2014-10-03 13:55:00,97.93,97.94,97.82,97.85,52600.0,72.3441,72.3515,72.2629,72.285,52600.0
2014-10-03 14:00:00,97.87,98.27,97.87,98.26,93700.0,72.2998,72.5953,72.2998,72.5879,93700.0
2014-10-03 14:05:00,98.26,98.27,98.09,98.11,71300.0,72.5879,72.5953,72.4623,72.4771,71300.0
2014-10-03 14:10:00,98.12,98.29,98.08,98.11,46800.0,72.4845,72.6101,72.455,72.4771,46800.0
2014-10-03 14:15:00,98.11,98.12,97.92,98.0,50200.0,72.4771,72.4845,72.3368,72.3959,50200.0
2014-10-03 14:20:00,97.98,98.25,97.95,98.25,44600.0,72.3811,72.5805,72.3589,72.5805,44600.0
2014-10-03 14:25:00,98.23,98.36,98.23,98.31,52300.0,72.5658,72.6618,72.5658,72.6249,52300.0
2014-10-03 14:30:00,98.31,98.35,98.1,98.11,86200.0,72.6249,72.6544,72.4697,72.4771,86200.0
2014-10-03 14:35:00,98.1,98.23,98.09,98.18,41100.0,72.4697,72.5658,72.4623,72.5288,41100.0
2014-10-03 14:40:00,98.18,98.31,98.1,98.12,26800.0,72.5288,72.6249,72.4697,72.4845,26800.0
2014-10-03 14:45:00,98.12,98.21,98.04,98.17,41600.0,72.4845,72.551,72.4254,72.5214,41600.0
2014-10-03 14:50:00,98.18,98.25,98.16,98.21,39200.0,72.5288,72.5805,72.5141,72.551,39200.0
2014-10-03 14:55:00,98.21,98.21,98.13,98.13,52300.0,72.551,72.551,72.4919,72.4919,52300.0
2014-10-03 15:00:00,98.14,98.14,97.93,98.07,92800.0,72.4993,72.4993,72.3441,72.4476,92800.0
2014-10-03 15:05:00,98.05,98.06,97.83,97.83,70000.0,72.4328,72.4402,72.2703,72.2703,70000.0
2014-10-03 15:10:00,97.83,97.94,97.81,97.87,90600.0,72.2703,72.3515,72.2555,72.2998,90600.0
2014-10-03 15:15:00,97.87,97.98,97.86,97.97,58400.0,72.2998,72.3811,72.2924,72.3737,58400.0
2014-10-03 15:20:00,97.97,97.97,97.83,97.87,65200.0,72.3737,72.3737,72.2703,72.2998,65200.0
2014-10-03 15:25:00,97.87,97.87,97.8,97.81,111500.0,72.2998,72.2998,72.2481,72.2555,111500.0
2014-10-03 15:30:00,97.82,97.85,97.7,97.81,75400.0,72.2629,72.285,72.1742,72.2555,75400.0
2014-10-03 15:35:00,97.83,97.91,97.77,97.82,90000.0,72.2703,72.3294,72.226,72.2629,90000.0
2014-10-03 15:40:00,97.82,97.84,97.73,97.81,81600.0,72.2629,72.2777,72.1964,72.2555,81600.0
2014-10-03 15:45:00,97.81,98.02,97.79,98.0,185800.0,72.2555,72.4106,72.2407,72.3959,185800.0
2014-10-03 15:50:00,98.0,98.0,97.95,97.99,175600.0,72.3959,72.3959,72.3589,72.3885,175600.0
2014-10-03 15:55:00,97.99,98.05,97.89,97.89,257100.0,72.3885,72.4328,72.3146,72.3146,257100.0
2014-10-06 09:30:00,98.38,98.81,98.16,98.67,146400.0,72.6766,72.9942,72.5141,72.8908,146400.0
2014-10-06 09:35:00,98.68,98.79,98.46,98.75,58900.0,72.8982,72.9795,72.7357,72.9499,58900.0
2014-10-06 09:40:00,98.8,99.31,98.8,99.28,59800.0,72.9868,73.3636,72.9868,73.3414,59800.0
2014-10-06 09:45:00,99.28,99.82,99.12,99.51,126200.0,73.3414,73.7404,73.2232,73.5113,126200.0
2014-10-06 09:50:00,99.51,99.61,99.3,99.47,81400.0,73.5113,73.5852,73.3562,73.4818,81400.0
2014-10-06 09:55:00,99.52,99.54,99.24,99.36,93000.0,73.5187,73.5335,73.3119,73.4005,93000.0
2014-10-06 10:00:00,99.39,99.61,99.16,99.32,105200.0,73.4227,73.5852,73.2528,73.371,105200.0
2014-10-06 10:05:00,99.31,99.56,99.11,99.12,87700.0,73.3636,73.5483,73.2159,73.2232,87700.0
2014-10-06 10:10:00,99.12,99.3,98.97,99.05,97100.0,73.2232,73.3562,73.1124,73.1715,97100.0
2014-10-06 10:15:00,99.04,99.12,98.95,98.95,100800.0,73.1641,73.2232,73.0977,73.0977,100800.0
2014-10-06 10:20:00,98.94,99.01,98.64,98.7,87100.0,73.0903,73.142,72.8686,72.913,87100.0
2014-10-06 10:25:00,98.71,98.77,98.31,98.41,118500.0,72.9204,72.9647,72.6249,72.6987,118500.0
2014-10-06 10:30:00,98.4,98.67,98.39,98.51,93300.0,72.6914,72.8908,72.684,72.7726,93300.0
2014-10-06 10:35:00,98.49,98.52,98.06,98.22,80600.0,72.7578,72.78,72.4402,72.5584,80600.0
2014-10-06 10:40:00,98.23,98.55,98.23,98.35,84900.0,72.5658,72.8022,72.5658,72.6544,84900.0
2014-10-06 10:45:00,98.34,98.45,98.29,98.32,69700.0,72.647,72.7283,72.6101,72.6323,69700.0
2014-10-06 10:50:00,98.33,98.35,98.07,98.07,107200.0,72.6396,72.6544,72.4476,72.4476,107200.0
2014-10-06 10:55:00,98.06,98.16,97.9,97.92,71100.0,72.4402,72.5141,72.322,72.3368,71100.0
2014-10-06 11:00:00,97.92,98.13,97.9,98.0,70000.0,72.3368,72.4919,72.322,72.3959,70000.0
2014-10-06 11:05:00,98.0,98.16,97.84,98.16,49000.0,72.3959,72.5141,72.2777,72.5141,49000.0
2014-10-06 11:10:00,98.14,98.3,98.08,98.3,45200.0,72.4993,72.6175,72.455,72.6175,45200.0
2014-10-06 11:15:00,98.28,98.39,98.12,98.37,72000.0,72.6027,72.684,72.4845,72.6692,72000.0
2014-10-06 11:20:00,98.37,98.4,98.13,98.16,50600.0,72.6692,72.6914,72.4919,72.5141,50600.0
2014-10-06 11:25:00,98.19,98.32,98.02,98.1,42500.0,72.5362,72.6323,72.4106,72.4697,42500.0
2014-10-06 11:30:00,98.12,98.54,98.12,98.45,77600.0,72.4845,72.7948,72.4845,72.7283,77600.0
2014-10-06 11:35:00,98.47,98.48,98.11,98.13,34600.0,72.7431,72.7505,72.4771,72.4919,34600.0
2014-10-06 11:40:00,98.14,98.21,97.93,97.98,48800.0,72.4993,72.551,72.3441,72.3811,48800.0
2014-10-06 11:45:00,97.97,98.04,97.75,97.83,99900.0,72.3737,72.4254,72.2112,72.2703,99900.0
2014-10-06 11:50:00,97.86,97.99,97.75,97.77,50800.0,72.2924,72.3885,72.2112,72.226,50800.0
2014-10-06 11:55:00,97.76,97.92,97.63,97.9,47900.0,72.2186,72.3368,72.1225,72.322,47900.0
2014-10-06 12:00:00,97.91,98.13,97.88,98.0,50200.0,72.3294,72.4919,72.3072,72.3959,50200.0
2014-10-06 12:05:00,97.99,98.1,97.89,97.91,33300.0,72.3885,72.4697,72.3146,72.3294,33300.0
2014-10-06 12:10:00,97.93,98.02,97.82,98.0,29400.0,72.3441,72.4106,72.2629,72.3959,29400.0
2014-10-06 12:15:00,98.0,98.17,97.99,98.1,29500.0,72.3959,72.5214,72.3885,72.4697,29500.0
2014-10-06 12:20:00,98.09,98.18,97.8,97.87,34200.0,72.4623,72.5288,72.2481,72.2998,34200.0
2014-10-06 12:25:00,97.87,98.12,97.86,97.99,27800.0,72.2998,72.4845,72.2924,72.3885,27800.0
2014-10-06 12:30:00,98.02,98.19,97.81,98.14,39500.0,72.4106,72.5362,72.2555,72.4993,39500.0
2014-10-06 12:35:00,98.13,98.2,97.95,97.97,23400.0,72.4919,72.5436,72.3589,72.3737,23400.0
2014-10-06 12:40:00,97.96,98.0,97.63,97.78,35100.0,72.3663,72.3959,72.1225,72.2333,35100.0
2014-10-06 12:45:00,97.77,97.92,97.65,97.77,38900.0,72.226,72.3368,72.1373,72.226,38900.0
2014-10-06 12:50:00,97.77,97.98,97.72,97.79,44100.0,72.226,72.3811,72.189,72.2407,44100.0
2014-10-06 12:55:00,97.8,97.92,97.76,97.9,23800.0,72.2481,72.3368,72.2186,72.322,23800.0
2014-10-06 13:00:00,97.91,98.16,97.82,98.07,44500.0,72.3294,72.5141,72.2629,72.4476,44500.0
2014-10-06 13:05:00,98.08,98.08,97.89,97.9,28500.0,72.455,72.455,72.3146,72.322,28500.0
2014-10-06 13:10:00,97.9,98.06,97.9,98.02,27000.0,72.322,72.4402,72.322,72.4106,27000.0
2014-10-06 13:15:00,98.03,98.34,98.02,98.25,49900.0,72.418,72.647,72.4106,72.5805,49900.0
2014-10-06 13:20:00,98.25,98.56,98.24,98.53,61400.0,72.5805,72.8095,72.5732,72.7874,61400.0
2014-10-06 13:25:00,98.53,98.61,98.42,98.5,63200.0,72.7874,72.8465,72.7061,72.7652,63200.0
2014-10-06 13:30:00,98.49,98.63,98.44,98.6,56200.0,72.7578,72.8613,72.7209,72.8391,56200.0
2014-10-06 13:35:00,98.61,98.86,98.61,98.82,57800.0,72.8465,73.0312,72.8465,73.0016,57800.0
2014-10-06 13:40:00,98.83,98.83,98.62,98.71,56700.0,73.009,73.009,72.8539,72.9204,56700.0
2014-10-06 13:45:00,98.75,98.76,98.6,98.61,60700.0,72.9499,72.9573,72.8391,72.8465,60700.0
2014-10-06 13:50:00,98.58,98.81,98.57,98.81,46000.0,72.8243,72.9942,72.8169,72.9942,46000.0
2014-10-06 13:55:00,98.81,98.88,98.68,98.76,48900.0,72.9942,73.0459,72.8982,72.9573,48900.0
2014-10-06 14:00:00,98.75,98.75,98.65,98.75,50000.0,72.9499,72.9499,72.876,72.9499,50000.0
2014-10-06 14:05:00,98.73,98.78,98.5,98.56,116600.0,72.9351,72.9721,72.7652,72.8095,116600.0
2014-10-06 14:10:00,98.55,98.75,98.49,98.7,44000.0,72.8022,72.9499,72.7578,72.913,44000.0
2014-10-06 14:15:00,98.72,98.86,98.66,98.83,38800.0,72.9277,73.0312,72.8834,73.009,38800.0
2014-10-06 14:20:00,98.84,99.0,98.83,98.96,65800.0,73.0164,73.1346,73.009,73.105,65800.0
2014-10-06 14:25:00,98.99,98.99,98.79,98.93,83300.0,73.1272,73.1272,72.9795,73.0829,83300.0
2014-10-06 14:30:00,98.94,99.06,98.83,98.84,82500.0,73.0903,73.1789,73.009,73.0164,82500.0
2014-10-06 14:35:00,98.84,99.06,98.83,98.95,56100.0,73.0164,73.1789,73.009,73.0977,56100.0
2014-10-06 14:40:00,98.94,98.95,98.73,98.86,40800.0,73.0903,73.0977,72.9351,73.0312,40800.0
2014-10-06 14:45:00,98.86,98.93,98.77,98.77,46300.0,73.0312,73.0829,72.9647,72.9647,46300.0
2014-10-06 14:50:00,98.77,98.79,98.66,98.7,30200.0,72.9647,72.9795,72.8834,72.913,30200.0
2014-10-06 14:55:00,98.71,98.74,98.65,98.67,35800.0,72.9204,72.9425,72.876,72.8908,35800.0
2014-10-06 15:00:00,98.67,98.7,98.55,98.59,81000.0,72.8908,72.913,72.8022,72.8317,81000.0
2014-10-06 15:05:00,98.61,98.69,98.53,98.55,46400.0,72.8465,72.9056,72.7874,72.8022,46400.0
2014-10-06 15:10:00,98.54,98.66,98.5,98.57,34900.0,72.7948,72.8834,72.7652,72.8169,34900.0
2014-10-06 15:15:00,98.59,98.72,98.55,98.63,41800.0,72.8317,72.9277,72.8022,72.8613,41800.0
2014-10-06 15:20:00,98.62,98.8,98.54,98.79,56800.0,72.8539,72.9868,72.7948,72.9795,56800.0
2014-10-06 15:25:00,98.78,98.78,98.53,98.56,60100.0,72.9721,72.9721,72.7874,72.8095,60100.0
2014-10-06 15:30:00,98.55,98.58,98.49,98.56,68500.0,72.8022,72.8243,72.7578,72.8095,68500.0
2014-10-06 15:35:00,98.55,98.63,98.49,98.59,79500.0,72.8022,72.8613,72.7578,72.8317,79500.0
2014-10-06 15:40:00,98.6,98.6,98.5,98.51,89000.0,72.8391,72.8391,72.7652,72.7726,89000.0
2014-10-06 15:45:00,98.51,98.59,98.47,98.59,117300.0,72.7726,72.8317,72.7431,72.8317,117300.0
2014-10-06 15:50:00,98.57,98.79,98.53,98.74,242500.0,72.8169,72.9795,72.7874,72.9425,242500.0
2014-10-06 15:55:00,98.74,98.77,98.53,98.56,231600.0,72.9425,72.9647,72.7874,72.8095,231600.0
2014-10-07 09:30:00,98.18,98.2,97.64,97.64,163500.0,72.5288,72.5436,72.1299,72.1299,163500.0
2014-10-07 09:35:00,97.63,98.5,97.59,98.19,106000.0,72.1225,72.7652,72.093,72.5362,106000.0
2014-10-07 09:40:00,98.14,98.23,97.72,97.82,98600.0,72.4993,72.5658,72.189,72.2629,98600.0
2014-10-07 09:45:00,97.85,98.16,97.55,98.08,134300.0,72.285,72.5141,72.0634,72.455,134300.0
2014-10-07 09:50:00,98.1,98.36,97.99,98.23,82600.0,72.4697,72.6618,72.3885,72.5658,82600.0
2014-10-07 09:55:00,98.25,98.6,98.22,98.6,59300.0,72.5805,72.8391,72.5584,72.8391,59300.0
2014-10-07 10:00:00,98.6,98.69,98.39,98.56,147500.0,72.8391,72.9056,72.684,72.8095,147500.0
2014-10-07 10:05:00,98.55,99.01,98.44,98.97,139200.0,72.8022,73.142,72.7209,73.1124,139200.0
2014-10-07 10:10:00,98.97,99.05,98.75,98.85,132100.0,73.1124,73.1715,72.9499,73.0238,132100.0
2014-10-07 10:15:00,98.85,98.95,98.7,98.91,123200.0,73.0238,73.0977,72.913,73.0681,123200.0
2014-10-07 10:20:00,98.93,99.15,98.69,98.88,130700.0,73.0829,73.2454,72.9056,73.0459,130700.0
2014-10-07 10:25:00,98.88,98.97,98.8,98.91,59200.0,73.0459,73.1124,72.9868,73.0681,59200.0
2014-10-07 10:30:00,98.93,99.17,98.87,99.13,112600.0,73.0829,73.2602,73.0386,73.2306,112600.0
2014-10-07 10:35:00,99.13,99.28,99.03,99.03,98000.0,73.2306,73.3414,73.1568,73.1568,98000.0
2014-10-07 10:40:00,99.0,99.37,98.96,99.31,91300.0,73.1346,73.4079,73.105,73.3636,91300.0
2014-10-07 10:45:00,99.32,99.42,99.2,99.33,85000.0,73.371,73.4449,73.2823,73.3784,85000.0
2014-10-07 10:50:00,99.33,99.55,99.32,99.41,77200.0,73.3784,73.5409,73.371,73.4375,77200.0
2014-10-07 10:55:00,99.41,99.48,99.27,99.29,91300.0,73.4375,73.4892,73.334,73.3488,91300.0
2014-10-07 11:00:00,99.31,99.4,99.19,99.25,87200.0,73.3636,73.4301,73.275,73.3193,87200.0
2014-10-07 11:05:00,99.25,99.49,99.19,99.41,86600.0,73.3193,73.4966,73.275,73.4375,86600.0
2014-10-07 11:10:00,99.42,99.55,99.34,99.51,169800.0,73.4449,73.5409,73.3858,73.5113,169800.0
2014-10-07 11:15:00,99.51,99.62,99.45,99.6,89600.0,73.5113,73.5926,73.467,73.5778,89600.0
2014-10-07 11:20:00,99.61,99.79,99.57,99.64,86000.0,73.5852,73.7182,73.5557,73.6074,86000.0
2014-10-07 11:25:00,99.65,99.65,99.45,99.58,81100.0,73.6148,73.6148,73.467,73.5631,81100.0
2014-10-07 11:30:00,99.57,99.64,99.46,99.62,65300.0,73.5557,73.6074,73.4744,73.5926,65300.0
2014-10-07 11:35:00,99.61,99.74,99.46,99.51,77500.0,73.5852,73.6813,73.4744,73.5113,77500.0
2014-10-07 11:40:00,99.51,99.98,99.5,99.98,57600.0,73.5113,73.8586,73.504,73.8586,57600.0
2014-10-07 11:45:00,99.96,100.02,99.77,99.91,68200.0,73.8438,73.8881,73.7034,73.8068,68200.0
2014-10-07 11:50:00,99.91,100.06,99.78,100.0,60500.0,73.8068,73.9176,73.7108,73.8733,60500.0
2014-10-07 11:55:00,100.01,100.13,99.97,99.97,87000.0,73.8807,73.9694,73.8512,73.8512,87000.0
2014-10-07 12:00:00,99.97,100.1,99.94,100.02,89500.0,73.8512,73.9472,73.829,73.8881,89500.0
2014-10-07 12:05:00,100.02,100.15,99.98,100.01,773800.0,73.8881,73.9841,73.8586,73.8807,773800.0
2014-10-07 12:10:00,100.01,100.18,100.0,100.04,53800.0,73.8807,74.0063,73.8733,73.9029,53800.0
2014-10-07 12:15:00,100.04,100.13,100.0,100.05,50700.0,73.9029,73.9694,73.8733,73.9103,50700.0
2014-10-07 12:20:00,100.05,100.13,99.95,100.02,68500.0,73.9103,73.9694,73.8364,73.8881,68500.0
2014-10-07 12:25:00,100.05,100.16,99.96,100.04,43200.0,73.9103,73.9915,73.8438,73.9029,43200.0
2014-10-07 12:30:00,100.04,100.12,99.91,99.94,57100.0,73.9029,73.962,73.8068,73.829,57100.0
2014-10-07 12:35:00,99.92,99.98,99.78,99.84,46900.0,73.8142,73.8586,73.7108,73.7551,46900.0
2014-10-07 12:40:00,99.85,99.85,99.7,99.8,43200.0,73.7625,73.7625,73.6517,73.7256,43200.0
2014-10-07 12:45:00,99.81,99.87,99.57,99.62,53000.0,73.733,73.7773,73.5557,73.5926,53000.0
2014-10-07 12:50:00,99.6,99.66,99.53,99.54,42500.0,73.5778,73.6222,73.5261,73.5335,42500.0
2014-10-07 12:55:00,99.52,99.63,99.42,99.5,61600.0,73.5187,73.6,73.4449,73.504,61600.0
2014-10-07 13:00:00,99.5,99.52,99.34,99.49,33500.0,73.504,73.5187,73.3858,73.4966,33500.0
2014-10-07 13:05:00,99.49,99.55,99.42,99.45,61300.0,73.4966,73.5409,73.4449,73.467,61300.0
2014-10-07 13:10:00,99.46,99.58,99.46,99.57,41900.0,73.4744,73.5631,73.4744,73.5557,41900.0
2014-10-07 13:15:00,99.56,99.59,99.44,99.46,42400.0,73.5483,73.5704,73.4596,73.4744,42400.0
2014-10-07 13:20:00,99.47,99.6,99.46,99.56,28700.0,73.4818,73.5778,73.4744,73.5483,28700.0
2014-10-07 13:25:00,99.54,99.64,99.5,99.6,52600.0,73.5335,73.6074,73.504,73.5778,52600.0
2014-10-07 13:30:00,99.59,99.62,99.55,99.58,104900.0,73.5704,73.5926,73.5409,73.5631,104900.0
2014-10-07 13:35:00,99.56,99.64,99.56,99.57,108300.0,73.5483,73.6074,73.5483,73.5557,108300.0
2014-10-07 13:40:00,99.57,99.61,99.53,99.54,73200.0,73.5557,73.5852,73.5261,73.5335,73200.0
2014-10-07 13:45:00,99.54,99.54,99.37,99.47,60400.0,73.5335,73.5335,73.4079,73.4818,60400.0
2014-10-07 13:50:00,99.47,99.55,99.42,99.5,71000.0,73.4818,73.5409,73.4449,73.504,71000.0
2014-10-07 13:55:00,99.5,99.61,99.43,99.49,97200.0,73.504,73.5852,73.4522,73.4966,97200.0
2014-10-07 14:00:00,99.49,99.54,99.43,99.49,123900.0,73.4966,73.5335,73.4522,73.4966,123900.0
2014-10-07 14:05:00,99.5,99.53,99.34,99.4,70200.0,73.504,73.5261,73.3858,73.4301,70200.0
2014-10-07 14:10:00,99.39,99.57,99.34,99.42,47100.0,73.4227,73.5557,73.3858,73.4449,47100.0
2014-10-07 14:15:00,99.41,99.44,99.29,99.42,50300.0,73.4375,73.4596,73.3488,73.4449,50300.0
2014-10-07 14:20:00,99.42,99.42,99.35,99.37,129500.0,73.4449,73.4449,73.3931,73.4079,129500.0
2014-10-07 14:25:00,99.38,99.42,99.12,99.14,155400.0,73.4153,73.4449,73.2232,73.238,155400.0
2014-10-07 14:30:00,99.13,99.21,99.06,99.18,123200.0,73.2306,73.2897,73.1789,73.2676,123200.0
2014-10-07 14:35:00,99.17,99.23,99.11,99.13,74600.0,73.2602,73.3045,73.2159,73.2306,74600.0
2014-10-07 14:40:00,99.11,99.17,99.1,99.12,173900.0,73.2159,73.2602,73.2085,73.2232,173900.0
2014-10-07 14:45:00,99.12,99.12,99.01,99.07,105200.0,73.2232,73.2232,73.142,73.1863,105200.0
2014-10-07 14:50:00,99.06,99.11,98.9,98.95,112800.0,73.1789,73.2159,73.0607,73.0977,112800.0
2014-10-07 14:55:00,98.95,98.95,98.78,98.89,107700.0,73.0977,73.0977,72.9721,73.0533,107700.0
2014-10-07 15:00:00,98.89,98.96,98.87,98.95,211100.0,73.0533,73.105,73.0386,73.0977,211100.0
2014-10-07 15:05:00,98.96,98.98,98.62,98.62,108700.0,73.105,73.1198,72.8539,72.8539,108700.0
2014-10-07 15:10:00,98.62,98.67,98.53,98.65,74300.0,72.8539,72.8908,72.7874,72.876,74300.0
2014-10-07 15:15:00,98.66,98.66,98.51,98.53,175100.0,72.8834,72.8834,72.7726,72.7874,175100.0
2014-10-07 15:20:00,98.53,98.57,98.48,98.52,158600.0,72.7874,72.8169,72.7505,72.78,158600.0
2014-10-07 15:25:00,98.52,98.55,98.4,98.54,95100.0,72.78,72.8022,72.6914,72.7948,95100.0
2014-10-07 15:30:00,98.55,98.72,98.54,98.69,137700.0,72.8022,72.9277,72.7948,72.9056,137700.0
2014-10-07 15:35:00,98.7,98.7,98.44,98.44,110100.0,72.913,72.913,72.7209,72.7209,110100.0
2014-10-07 15:40:00,98.44,98.54,98.44,98.48,150900.0,72.7209,72.7948,72.7209,72.7505,150900.0
2014-10-07 15:45:00,98.48,98.59,98.42,98.42,125600.0,72.7505,72.8317,72.7061,72.7061,125600.0
2014-10-07 15:50:00,98.43,98.47,98.27,98.3,200900.0,72.7135,72.7431,72.5953,72.6175,200900.0
2014-10-07 15:55:00,98.31,98.33,98.2,98.22,465900.0,72.6249,72.6396,72.5436,72.5584,465900.0
2014-10-08 09:30:00,97.7,97.7,97.07,97.2,257600.0,72.1742,72.1742,71.7088,71.8049,257600.0
2014-10-08 09:35:00,97.17,98.0,97.15,97.74,159300.0,71.7827,72.3959,71.7679,72.2038,159300.0
2014-10-08 09:40:00,97.77,97.9,97.39,97.67,50400.0,72.226,72.322,71.9452,72.1521,50400.0
2014-10-08 09:45:00,97.73,97.83,97.41,97.53,98900.0,72.1964,72.2703,71.96,72.0487,98900.0
2014-10-08 09:50:00,97.57,97.6,96.92,96.92,131500.0,72.0782,72.1004,71.598,71.598,131500.0
2014-10-08 09:55:00,96.92,97.18,96.78,97.15,151500.0,71.598,71.7901,71.4946,71.7679,151500.0
2014-10-08 10:00:00,97.11,97.32,96.91,96.94,129000.0,71.7384,71.8935,71.5906,71.6128,129000.0
2014-10-08 10:05:00,96.95,97.29,96.9,97.21,107000.0,71.6202,71.8714,71.5833,71.8123,107000.0
2014-10-08 10:10:00,97.24,97.47,97.17,97.38,134400.0,71.8344,72.0043,71.7827,71.9378,134400.0
2014-10-08 10:15:00,97.39,97.4,97.01,97.13,69200.0,71.9452,71.9526,71.6645,71.7532,69200.0
2014-10-08 10:20:00,97.13,97.13,96.55,96.67,161100.0,71.7532,71.7532,71.3247,71.4133,161100.0
2014-10-08 10:25:00,96.68,96.76,96.54,96.66,122000.0,71.4207,71.4798,71.3173,71.406,122000.0
2014-10-08 10:30:00,96.64,96.71,96.3,96.48,201900.0,71.3912,71.4429,71.14,71.273,201900.0
2014-10-08 10:35:00,96.49,96.55,96.2,96.43,172400.0,71.2804,71.3247,71.0661,71.236,172400.0
2014-10-08 10:40:00,96.45,96.54,96.06,96.31,282700.0,71.2508,71.3173,70.9627,71.1474,282700.0
2014-10-08 10:45:00,96.31,96.52,96.24,96.28,167100.0,71.1474,71.3025,71.0957,71.1252,167100.0
2014-10-08 10:50:00,96.26,96.42,96.19,96.27,128100.0,71.1105,71.2287,71.0588,71.1179,128100.0
2014-10-08 10:55:00,96.27,96.34,96.07,96.31,112200.0,71.1179,71.1696,70.9701,71.1474,112200.0
2014-10-08 11:00:00,96.3,96.33,96.07,96.11,112000.0,71.14,71.1622,70.9701,70.9997,112000.0
2014-10-08 11:05:00,96.12,96.34,96.12,96.33,115700.0,71.007,71.1696,71.007,71.1622,115700.0
2014-10-08 11:10:00,96.32,96.41,96.23,96.31,118900.0,71.1548,71.2213,71.0883,71.1474,118900.0
2014-10-08 11:15:00,96.31,96.32,96.04,96.22,120500.0,71.1474,71.1548,70.9479,71.0809,120500.0
2014-10-08 11:20:00,96.23,96.47,96.23,96.37,197700.0,71.0883,71.2656,71.0883,71.1917,197700.0
2014-10-08 11:25:00,96.37,96.51,96.14,96.43,147600.0,71.1917,71.2951,71.0218,71.236,147600.0
2014-10-08 11:30:00,96.4,96.61,96.28,96.48,149300.0,71.2139,71.369,71.1252,71.273,149300.0
2014-10-08 11:35:00,96.46,96.51,96.12,96.12,87000.0,71.2582,71.2951,71.007,71.007,87000.0
2014-10-08 11:40:00,96.11,96.4,96.03,96.08,86000.0,70.9997,71.2139,70.9406,70.9775,86000.0
2014-10-08 11:45:00,96.08,96.18,95.86,95.94,295400.0,70.9775,71.0514,70.815,70.8741,295400.0
2014-10-08 11:50:00,95.94,96.13,95.8,96.03,124300.0,70.8741,71.0144,70.7706,70.9406,124300.0
2014-10-08 11:55:00,96.04,96.47,96.0,96.47,71600.0,70.9479,71.2656,70.9184,71.2656,71600.0
2014-10-08 12:00:00,96.49,96.75,96.46,96.49,105300.0,71.2804,71.4724,71.2582,71.2804,105300.0
2014-10-08 12:05:00,96.45,96.6,96.35,96.39,47900.0,71.2508,71.3616,71.1769,71.2065,47900.0
2014-10-08 12:10:00,96.38,96.5,96.26,96.45,45600.0,71.1991,71.2878,71.1105,71.2508,45600.0
2014-10-08 12:15:00,96.46,96.56,96.33,96.34,44500.0,71.2582,71.3321,71.1622,71.1696,44500.0
2014-10-08 12:20:00,96.34,96.34,96.15,96.18,73400.0,71.1696,71.1696,71.0292,71.0514,73400.0
2014-10-08 12:25:00,96.18,96.18,96.0,96.01,36100.0,71.0514,71.0514,70.9184,70.9258,36100.0
2014-10-08 12:30:00,96.01,96.04,95.75,95.75,63500.0,70.9258,70.9479,70.7337,70.7337,63500.0
2014-10-08 12:35:00,95.76,96.19,95.76,96.0,72000.0,70.7411,71.0588,70.7411,70.9184,72000.0
2014-10-08 12:40:00,96.01,96.04,95.84,95.93,54200.0,70.9258,70.9479,70.8002,70.8667,54200.0
2014-10-08 12:45:00,95.94,96.01,95.79,96.0,71100.0,70.8741,70.9258,70.7633,70.9184,71100.0
2014-10-08 12:50:00,95.99,96.02,95.87,95.91,57100.0,70.911,70.9332,70.8224,70.8519,57100.0
2014-10-08 12:55:00,95.9,96.08,95.83,96.05,53900.0,70.8445,70.9775,70.7928,70.9553,53900.0
2014-10-08 13:00:00,96.05,96.34,96.04,96.34,43800.0,70.9553,71.1696,70.9479,71.1696,43800.0
2014-10-08 13:05:00,96.35,96.43,96.18,96.34,55300.0,71.1769,71.236,71.0514,71.1696,55300.0
2014-10-08 13:10:00,96.33,96.42,96.27,96.42,41100.0,71.1622,71.2287,71.1179,71.2287,41100.0
2014-10-08 13:15:00,96.42,96.56,96.42,96.47,39200.0,71.2287,71.3321,71.2287,71.2656,39200.0
2014-10-08 13:20:00,96.47,96.6,96.4,96.51,48100.0,71.2656,71.3616,71.2139,71.2951,48100.0
2014-10-08 13:25:00,96.49,96.49,96.34,96.38,51600.0,71.2804,71.2804,71.1696,71.1991,51600.0
2014-10-08 13:30:00,96.38,96.64,96.38,96.54,49900.0,71.1991,71.3912,71.1991,71.3173,49900.0
2014-10-08 13:35:00,96.53,96.68,96.44,96.61,42400.0,71.3099,71.4207,71.2434,71.369,42400.0
2014-10-08 13:40:00,96.61,96.63,96.38,96.53,35200.0,71.369,71.3838,71.1991,71.3099,35200.0
2014-10-08 13:45:00,96.53,96.95,96.53,96.93,44800.0,71.3099,71.6202,71.3099,71.6054,44800.0
2014-10-08 13:50:00,96.93,97.06,96.81,96.98,53800.0,71.6054,71.7014,71.5168,71.6424,53800.0
2014-10-08 13:55:00,97.01,97.01,96.75,96.82,70700.0,71.6645,71.6645,71.4724,71.5242,70700.0
2014-10-08 14:00:00,96.82,97.3,96.82,97.28,110400.0,71.5242,71.8787,71.5242,71.864,110400.0
2014-10-08 14:05:00,97.3,97.58,97.29,97.48,145300.0,71.8787,72.0856,71.8714,72.0117,145300.0
2014-10-08 14:10:00,97.48,97.71,97.35,97.37,143600.0,72.0117,72.1816,71.9157,71.9305,143600.0
2014-10-08 14:15:00,97.4,97.45,97.18,97.25,96000.0,71.9526,71.9896,71.7901,71.8418,96000.0
2014-10-08 14:20:00,97.25,97.48,97.22,97.25,169700.0,71.8418,72.0117,71.8196,71.8418,169700.0
2014-10-08 14:25:00,97.24,97.43,97.24,97.34,88900.0,71.8344,71.9748,71.8344,71.9083,88900.0
2014-10-08 14:30:00,97.37,97.98,97.37,97.98,73600.0,71.9305,72.3811,71.9305,72.3811,73600.0
2014-10-08 14:35:00,97.99,98.42,97.95,98.32,172300.0,72.3885,72.7061,72.3589,72.6323,172300.0
2014-10-08 14:40:00,98.28,98.46,97.8,97.8,224300.0,72.6027,72.7357,72.2481,72.2481,224300.0
2014-10-08 14:45:00,97.79,97.9,97.55,97.56,103300.0,72.2407,72.322,72.0634,72.0708,103300.0
2014-10-08 14:50:00,97.58,97.7,97.43,97.47,157200.0,72.0856,72.1742,71.9748,72.0043,157200.0
2014-10-08 14:55:00,97.46,97.63,97.36,97.52,98200.0,71.9969,72.1225,71.9231,72.0413,98200.0
2014-10-08 15:00:00,97.52,97.77,97.51,97.67,134400.0,72.0413,72.226,72.0339,72.1521,134400.0
2014-10-08 15:05:00,97.7,97.83,97.61,97.66,159400.0,72.1742,72.2703,72.1078,72.1447,159400.0
2014-10-08 15:10:00,97.67,97.75,97.55,97.58,123400.0,72.1521,72.2112,72.0634,72.0856,123400.0
2014-10-08 15:15:00,97.59,97.69,97.55,97.66,79400.0,72.093,72.1669,72.0634,72.1447,79400.0
2014-10-08 15:20:00,97.64,97.85,97.57,97.8,107000.0,72.1299,72.285,72.0782,72.2481,107000.0
2014-10-08 15:25:00,97.79,98.05,97.78,98.01,96200.0,72.2407,72.4328,72.2333,72.4032,96200.0
2014-10-08 15:30:00,98.01,98.11,97.92,98.11,92000.0,72.4032,72.4771,72.3368,72.4771,92000.0
2014-10-08 15:35:00,98.12,98.22,98.05,98.2,103800.0,72.4845,72.5584,72.4328,72.5436,103800.0
2014-10-08 15:40:00,98.2,98.53,98.2,98.47,129800.0,72.5436,72.7874,72.5436,72.7431,129800.0
2014-10-08 15:45:00,98.48,98.5,98.28,98.47,167100.0,72.7505,72.7652,72.6027,72.7431,167100.0
2014-10-08 15:50:00,98.49,98.51,98.31,98.39,278500.0,72.7578,72.7726,72.6249,72.684,278500.0
2014-10-08 15:55:00,98.4,98.5,98.37,98.42,276600.0,72.6914,72.7652,72.6692,72.7061,276600.0
2014-10-09 09:30:00,97.96,97.97,97.32,97.34,188400.0,72.3663,72.3737,71.8935,71.9083,188400.0
2014-10-09 09:35:00,97.39,97.39,97.07,97.2,126500.0,71.9452,71.9452,71.7088,71.8049,126500.0
2014-10-09 09:40:00,97.17,97.3,96.85,97.28,131600.0,71.7827,71.8787,71.5463,71.864,131600.0
2014-10-09 09:45:00,97.29,97.29,96.79,97.09,186400.0,71.8714,71.8714,71.502,71.7236,186400.0
2014-10-09 09:50:00,97.1,97.1,96.32,96.47,140100.0,71.731,71.731,71.1548,71.2656,140100.0
2014-10-09 09:55:00,96.46,96.48,96.0,96.06,187800.0,71.2582,71.273,70.9184,70.9627,187800.0
2014-10-09 10:00:00,96.09,96.46,96.09,96.4,143200.0,70.9849,71.2582,70.9849,71.2139,143200.0
2014-10-09 10:05:00,96.42,96.45,95.95,95.98,199400.0,71.2287,71.2508,70.8815,70.9036,199400.0
2014-10-09 10:10:00,96.03,96.44,95.85,96.33,170100.0,70.9406,71.2434,70.8076,71.1622,170100.0
2014-10-09 10:15:00,96.3,96.47,96.18,96.36,86500.0,71.14,71.2656,71.0514,71.1843,86500.0
2014-10-09 10:20:00,96.36,96.44,96.13,96.33,78100.0,71.1843,71.2434,71.0144,71.1622,78100.0
2014-10-09 10:25:00,96.32,96.46,96.21,96.26,78000.0,71.1548,71.2582,71.0735,71.1105,78000.0
2014-10-09 10:30:00,96.28,96.28,95.9,96.03,90800.0,71.1252,71.1252,70.8445,70.9406,90800.0
2014-10-09 10:35:00,96.04,96.19,95.83,96.1,114300.0,70.9479,71.0588,70.7928,70.9923,114300.0
2014-10-09 10:40:00,96.09,96.29,96.0,96.23,88300.0,70.9849,71.1326,70.9184,71.0883,88300.0
2014-10-09 10:45:00,96.2,96.29,96.04,96.04,63700.0,71.0661,71.1326,70.9479,70.9479,63700.0
2014-10-09 10:50:00,96.03,96.17,95.91,96.01,106500.0,70.9406,71.044,70.8519,70.9258,106500.0
2014-10-09 10:55:00,96.02,96.29,95.98,96.28,119200.0,70.9332,71.1326,70.9036,71.1252,119200.0
2014-10-09 11:00:00,96.27,96.33,95.76,95.81,139300.0,71.1179,71.1622,70.7411,70.778,139300.0
2014-10-09 11:05:00,95.81,96.01,95.74,95.93,136000.0,70.778,70.9258,70.7263,70.8667,136000.0
2014-10-09 11:10:00,95.93,96.22,95.73,96.19,101700.0,70.8667,71.0809,70.7189,71.0588,101700.0
2014-10-09 11:15:00,96.2,96.24,95.98,96.03,92400.0,71.0661,71.0957,70.9036,70.9406,92400.0
2014-10-09 11:20:00,96.02,96.15,95.86,95.89,123100.0,70.9332,71.0292,70.815,70.8371,123100.0
2014-10-09 11:25:00,95.9,96.04,95.81,95.84,92400.0,70.8445,70.9479,70.778,70.8002,92400.0
2014-10-09 11:30:00,95.87,96.06,95.78,95.9,335500.0,70.8224,70.9627,70.7559,70.8445,335500.0
2014-10-09 11:35:00,95.9,96.2,95.87,95.97,321200.0,70.8445,71.0661,70.8224,70.8962,321200.0
2014-10-09 11:40:00,95.99,96.11,95.49,95.53,398700.0,70.911,70.9997,70.5416,70.5712,398700.0
2014-10-09 11:45:00,95.52,95.91,95.52,95.85,311900.0,70.5638,70.8519,70.5638,70.8076,311900.0
2014-10-09 11:50:00,95.84,95.93,95.67,95.9,230700.0,70.8002,70.8667,70.6746,70.8445,230700.0
2014-10-09 11:55:00,95.9,95.98,95.66,95.72,235600.0,70.8445,70.9036,70.6672,70.7115,235600.0
2014-10-09 12:00:00,95.68,95.76,95.41,95.72,278000.0,70.682,70.7411,70.4825,70.7115,278000.0
2014-10-09 12:05:00,95.73,95.76,95.38,95.4,119300.0,70.7189,70.7411,70.4604,70.4752,119300.0
2014-10-09 12:10:00,95.37,95.51,95.18,95.41,173700.0,70.453,70.5564,70.3126,70.4825,173700.0
2014-10-09 12:15:00,95.41,95.46,95.06,95.29,163600.0,70.4825,70.5195,70.224,70.3939,163600.0
2014-10-09 12:20:00,95.3,95.32,95.04,95.18,318000.0,70.4013,70.4161,70.2092,70.3126,318000.0
2014-10-09 12:25:00,95.16,95.23,94.74,94.87,306100.0,70.2979,70.3496,69.9876,70.0836,306100.0
2014-10-09 12:30:00,94.87,95.03,94.79,94.9,212800.0,70.0836,70.2018,70.0245,70.1058,212800.0
2014-10-09 12:35:00,94.92,95.06,94.88,95.02,227900.0,70.1206,70.224,70.091,70.1944,227900.0
2014-10-09 12:40:00,95.02,95.28,94.93,95.26,184100.0,70.1944,70.3865,70.1279,70.3717,184100.0
2014-10-09 12:45:00,95.27,95.54,95.22,95.48,83200.0,70.3791,70.5786,70.3422,70.5343,83200.0
2014-10-09 12:50:00,95.5,95.79,95.48,95.7,72100.0,70.549,70.7633,70.5343,70.6968,72100.0
2014-10-09 12:55:00,95.68,95.71,95.3,95.54,89100.0,70.682,70.7042,70.4013,70.5786,89100.0
2014-10-09 13:00:00,95.55,95.57,95.09,95.12,120900.0,70.586,70.6007,70.2461,70.2683,120900.0
2014-10-09 13:05:00,95.13,95.21,94.95,95.01,134100.0,70.2757,70.3348,70.1427,70.187,134100.0
2014-10-09 13:10:00,94.98,95.12,94.7,95.12,118100.0,70.1649,70.2683,69.958,70.2683,118100.0
2014-10-09 13:15:00,95.13,95.4,95.06,95.34,110300.0,70.2757,70.4752,70.224,70.4308,110300.0
2014-10-09 13:20:00,95.35,95.57,95.33,95.48,108300.0,70.4382,70.6007,70.4234,70.5343,108300.0
2014-10-09 13:25:00,95.51,95.51,95.14,95.26,177600.0,70.5564,70.5564,70.2831,70.3717,177600.0
2014-10-09 13:30:00,95.24,95.75,95.23,95.75,77000.0,70.357,70.7337,70.3496,70.7337,77000.0
2014-10-09 13:35:00,95.73,96.0,95.64,95.83,106800.0,70.7189,70.9184,70.6524,70.7928,106800.0
2014-10-09 13:40:00,95.85,95.86,95.51,95.7,122600.0,70.8076,70.815,70.5564,70.6968,122600.0
2014-10-09 13:45:00,95.68,95.9,95.68,95.84,220900.0,70.682,70.8445,70.682,70.8002,220900.0
2014-10-09 13:50:00,95.84,95.9,95.43,95.45,113000.0,70.8002,70.8445,70.4973,70.5121,113000.0
2014-10-09 13:55:00,95.44,95.84,95.44,95.67,95800.0,70.5047,70.8002,70.5047,70.6746,95800.0
2014-10-09 14:00:00,95.67,95.71,95.52,95.61,150600.0,70.6746,70.7042,70.5638,70.6303,150600.0
2014-10-09 14:05:00,95.62,95.68,95.51,95.61,147200.0,70.6377,70.682,70.5564,70.6303,147200.0
2014-10-09 14:10:00,95.58,95.6,95.32,95.36,126600.0,70.6081,70.6229,70.4161,70.4456,126600.0
2014-10-09 14:15:00,95.37,95.54,95.2,95.31,86200.0,70.453,70.5786,70.3274,70.4087,86200.0
2014-10-09 14:20:00,95.32,95.36,94.99,95.02,96800.0,70.4161,70.4456,70.1723,70.1944,96800.0
2014-10-09 14:25:00,95.03,95.36,95.01,95.16,112800.0,70.2018,70.4456,70.187,70.2979,112800.0
2014-10-09 14:30:00,95.16,95.26,95.06,95.23,148200.0,70.2979,70.3717,70.224,70.3496,148200.0
2014-10-09 14:35:00,95.24,95.59,95.24,95.45,107100.0,70.357,70.6155,70.357,70.5121,107100.0
2014-10-09 14:40:00,95.45,95.5,95.26,95.27,144800.0,70.5121,70.549,70.3717,70.3791,144800.0
2014-10-09 14:45:00,95.28,95.36,94.97,95.26,105500.0,70.3865,70.4456,70.1575,70.3717,105500.0
2014-10-09 14:50:00,95.25,95.46,95.21,95.29,121900.0,70.3643,70.5195,70.3348,70.3939,121900.0
2014-10-09 14:55:00,95.26,95.28,94.83,94.85,126100.0,70.3717,70.3865,70.0541,70.0688,126100.0
2014-10-09 15:00:00,94.85,95.05,94.74,95.01,273400.0,70.0688,70.2166,69.9876,70.187,273400.0
2014-10-09 15:05:00,95.0,95.04,94.75,94.77,160000.0,70.1797,70.2092,69.995,70.0098,160000.0
2014-10-09 15:10:00,94.8,95.16,94.79,95.03,208700.0,70.0319,70.2979,70.0245,70.2018,208700.0
2014-10-09 15:15:00,95.01,95.39,94.88,95.15,193900.0,70.187,70.4678,70.091,70.2905,193900.0
2014-10-09 15:20:00,95.15,95.22,94.89,95.03,188800.0,70.2905,70.3422,70.0984,70.2018,188800.0
2014-10-09 15:25:00,95.02,95.15,94.97,95.11,162600.0,70.1944,70.2905,70.1575,70.2609,162600.0
2014-10-09 15:30:00,95.13,95.47,95.11,95.3,157800.0,70.2757,70.5269,70.2609,70.4013,157800.0
2014-10-09 15:35:00,95.35,95.44,95.13,95.23,139200.0,70.4382,70.5047,70.2757,70.3496,139200.0
2014-10-09 15:40:00,95.23,95.28,95.1,95.25,289000.0,70.3496,70.3865,70.2535,70.3643,289000.0
2014-10-09 15:45:00,95.23,95.23,94.95,95.06,338800.0,70.3496,70.3496,70.1427,70.224,338800.0
2014-10-09 15:50:00,95.05,95.11,94.88,95.03,392200.0,70.2166,70.2609,70.091,70.2018,392200.0
2014-10-09 15:55:00,95.03,95.23,94.91,94.95,376800.0,70.2018,70.3496,70.1132,70.1427,376800.0
2014-10-10 09:30:00,94.1,94.31,93.03,93.08,580800.0,69.5148,69.6699,68.7244,68.7613,580800.0
2014-10-10 09:35:00,93.03,94.24,93.02,94.1,201800.0,68.7244,69.6182,68.717,69.5148,201800.0
2014-10-10 09:40:00,94.17,94.53,93.54,94.27,206000.0,69.5665,69.8325,69.1011,69.6404,206000.0
2014-10-10 09:45:00,94.24,94.42,94.13,94.32,203200.0,69.6182,69.7512,69.537,69.6773,203200.0
2014-10-10 09:50:00,94.28,94.42,93.66,94.11,171800.0,69.6478,69.7512,69.1898,69.5222,171800.0
2014-10-10 09:55:00,94.1,94.97,94.07,94.13,181400.0,69.5148,70.1575,69.4926,69.537,181400.0
2014-10-10 10:00:00,94.19,94.39,93.55,93.58,257500.0,69.5813,69.729,69.1085,69.1307,257500.0
2014-10-10 10:05:00,93.6,93.64,93.17,93.32,289700.0,69.1454,69.175,68.8278,68.9386,289700.0
2014-10-10 10:10:00,93.31,93.52,93.07,93.17,275200.0,68.9312,69.0863,68.7539,68.8278,275200.0
2014-10-10 10:15:00,93.18,93.5,93.13,93.23,167300.0,68.8352,69.0716,68.7982,68.8721,167300.0
2014-10-10 10:20:00,93.21,93.28,92.68,92.74,237900.0,68.8573,68.909,68.4658,68.5101,237900.0
2014-10-10 10:25:00,92.74,92.76,92.13,92.25,326900.0,68.5101,68.5249,68.0595,68.1481,326900.0
2014-10-10 10:30:00,92.23,92.53,92.07,92.5,217100.0,68.1334,68.355,68.0152,68.3328,217100.0
2014-10-10 10:35:00,92.49,92.8,92.44,92.54,207000.0,68.3254,68.5544,68.2885,68.3624,207000.0
2014-10-10 10:40:00,92.56,92.87,92.44,92.81,146400.0,68.3771,68.6062,68.2885,68.5618,146400.0
2014-10-10 10:45:00,92.81,93.03,92.5,92.97,180700.0,68.5618,68.7244,68.3328,68.68,180700.0
2014-10-10 10:50:00,92.99,93.39,92.73,92.74,136800.0,68.6948,68.9903,68.5027,68.5101,136800.0
2014-10-10 10:55:00,92.79,93.01,92.48,92.6,93400.0,68.5471,68.7096,68.3181,68.4067,93400.0
2014-10-10 11:00:00,92.57,93.29,92.57,93.27,152700.0,68.3845,68.9164,68.3845,68.9017,152700.0
2014-10-10 11:05:00,93.26,93.32,92.89,92.95,183400.0,68.8943,68.9386,68.6209,68.6653,183400.0
2014-10-10 11:10:00,92.92,93.04,92.68,92.96,158300.0,68.6431,68.7317,68.4658,68.6726,158300.0
2014-10-10 11:15:00,92.97,92.98,92.37,92.53,82300.0,68.68,68.6874,68.2368,68.355,82300.0
2014-10-10 11:20:00,92.56,92.73,92.31,92.35,196200.0,68.3771,68.5027,68.1925,68.222,196200.0
2014-10-10 11:25:00,92.37,92.37,92.1,92.25,167900.0,68.2368,68.2368,68.0373,68.1481,167900.0
2014-10-10 11:30:00,92.24,92.58,92.18,92.37,123200.0,68.1408,68.3919,68.0964,68.2368,123200.0
2014-10-10 11:35:00,92.37,92.73,92.33,92.47,124400.0,68.2368,68.5027,68.2072,68.3107,124400.0
2014-10-10 11:40:00,92.46,92.47,92.09,92.46,167100.0,68.3033,68.3107,68.0299,68.3033,167100.0
2014-10-10 11:45:00,92.45,92.94,92.41,92.87,181600.0,68.2959,68.6579,68.2663,68.6062,181600.0
2014-10-10 11:50:00,92.94,93.31,92.83,93.16,173500.0,68.6579,68.9312,68.5766,68.8204,173500.0
2014-10-10 11:55:00,93.16,93.36,92.88,92.88,142000.0,68.8204,68.9681,68.6135,68.6135,142000.0
2014-10-10 12:00:00,92.91,93.44,92.85,93.41,222000.0,68.6357,69.0272,68.5914,69.0051,222000.0
2014-10-10 12:05:00,93.42,93.84,93.36,93.61,149700.0,69.0125,69.3227,68.9681,69.1528,149700.0
2014-10-10 12:10:00,93.6,94.13,93.46,93.95,408100.0,69.1454,69.537,69.042,69.404,408100.0
2014-10-10 12:15:00,93.96,94.36,93.54,93.54,346900.0,69.4114,69.7069,69.1011,69.1011,346900.0
2014-10-10 12:20:00,93.5,93.89,93.2,93.25,229700.0,69.0716,69.3597,68.8499,68.8869,229700.0
2014-10-10 12:25:00,93.24,93.64,93.24,93.39,304500.0,68.8795,69.175,68.8795,68.9903,304500.0
2014-10-10 12:30:00,93.42,94.35,93.42,94.05,140100.0,69.0125,69.6995,69.0125,69.4779,140100.0
2014-10-10 12:35:00,94.12,94.28,93.68,93.75,101800.0,69.5296,69.6478,69.2045,69.2562,101800.0
2014-10-10 12:40:00,93.7,94.11,93.69,93.92,77100.0,69.2193,69.5222,69.2119,69.3818,77100.0
2014-10-10 12:45:00,93.96,94.2,93.88,94.2,161900.0,69.4114,69.5887,69.3523,69.5887,161900.0
2014-10-10 12:50:00,94.25,94.4,93.93,94.19,90300.0,69.6256,69.7364,69.3892,69.5813,90300.0
2014-10-10 12:55:00,94.15,94.26,93.88,94.11,61900.0,69.5517,69.633,69.3523,69.5222,61900.0
2014-10-10 13:00:00,94.15,94.33,94.04,94.04,70500.0,69.5517,69.6847,69.4705,69.4705,70500.0
2014-10-10 13:05:00,94.08,94.15,93.86,94.05,121400.0,69.5,69.5517,69.3375,69.4779,121400.0
2014-10-10 13:10:00,94.05,94.07,93.77,93.81,112900.0,69.4779,69.4926,69.271,69.3006,112900.0
2014-10-10 13:15:00,93.81,93.91,93.46,93.46,118800.0,69.3006,69.3744,69.042,69.042,118800.0
2014-10-10 13:20:00,93.49,93.66,93.41,93.64,92800.0,69.0642,69.1898,69.0051,69.175,92800.0
2014-10-10 13:25:00,93.67,93.7,93.42,93.6,43300.0,69.1971,69.2193,69.0125,69.1454,43300.0
2014-10-10 13:30:00,93.62,93.74,93.45,93.58,64700.0,69.1602,69.2489,69.0346,69.1307,64700.0
2014-10-10 13:35:00,93.57,94.21,93.57,94.03,49700.0,69.1233,69.5961,69.1233,69.4631,49700.0
2014-10-10 13:40:00,94.03,94.35,94.01,94.33,61600.0,69.4631,69.6995,69.4483,69.6847,61600.0
2014-10-10 13:45:00,94.29,94.29,93.85,94.05,69200.0,69.6552,69.6552,69.3301,69.4779,69200.0
2014-10-10 13:50:00,94.07,94.37,94.07,94.08,57100.0,69.4926,69.7143,69.4926,69.5,57100.0
2014-10-10 13:55:00,94.11,94.17,94.03,94.14,102600.0,69.5222,69.5665,69.4631,69.5443,102600.0
2014-10-10 14:00:00,94.18,94.41,94.15,94.23,40600.0,69.5739,69.7438,69.5517,69.6108,40600.0
2014-10-10 14:05:00,94.24,94.24,93.98,94.05,55300.0,69.6182,69.6182,69.4262,69.4779,55300.0
2014-10-10 14:10:00,94.05,94.06,93.76,93.77,55300.0,69.4779,69.4852,69.2636,69.271,55300.0
2014-10-10 14:15:00,93.75,94.09,93.75,93.85,86400.0,69.2562,69.5074,69.2562,69.3301,86400.0
2014-10-10 14:20:00,93.85,94.04,93.84,93.91,132900.0,69.3301,69.4705,69.3227,69.3744,132900.0
2014-10-10 14:25:00,93.92,94.11,93.86,94.08,93800.0,69.3818,69.5222,69.3375,69.5,93800.0
2014-10-10 14:30:00,94.07,94.16,93.98,93.99,76100.0,69.4926,69.5591,69.4262,69.4335,76100.0
2014-10-10 14:35:00,94.0,94.02,93.85,93.91,88200.0,69.4409,69.4557,69.3301,69.3744,88200.0
2014-10-10 14:40:00,93.91,94.06,93.82,94.04,91700.0,69.3744,69.4852,69.308,69.4705,91700.0
2014-10-10 14:45:00,94.03,94.07,93.83,93.83,115600.0,69.4631,69.4926,69.3153,69.3153,115600.0
2014-10-10 14:50:00,93.83,94.0,93.81,93.98,71900.0,69.3153,69.4409,69.3006,69.4262,71900.0
2014-10-10 14:55:00,93.96,94.07,93.84,93.84,55100.0,69.4114,69.4926,69.3227,69.3227,55100.0
2014-10-10 15:00:00,93.84,93.84,93.52,93.57,49300.0,69.3227,69.3227,69.0863,69.1233,49300.0
2014-10-10 15:05:00,93.56,93.57,93.28,93.46,93200.0,69.1159,69.1233,68.909,69.042,93200.0
2014-10-10 15:10:00,93.44,93.65,93.35,93.39,137500.0,69.0272,69.1824,68.9607,68.9903,137500.0
2014-10-10 15:15:00,93.36,93.4,93.08,93.25,106800.0,68.9681,68.9977,68.7613,68.8869,106800.0
2014-10-10 15:20:00,93.24,93.35,93.14,93.3,81200.0,68.8795,68.9607,68.8056,68.9238,81200.0
2014-10-10 15:25:00,93.29,93.32,93.12,93.32,87500.0,68.9164,68.9386,68.7908,68.9386,87500.0
2014-10-10 15:30:00,93.29,93.37,93.16,93.21,130200.0,68.9164,68.9755,68.8204,68.8573,130200.0
2014-10-10 15:35:00,93.2,93.46,93.2,93.44,188500.0,68.8499,69.042,68.8499,69.0272,188500.0
2014-10-10 15:40:00,93.43,93.44,93.23,93.23,153400.0,69.0198,69.0272,68.8721,68.8721,153400.0
2014-10-10 15:45:00,93.24,93.28,93.0,93.04,336700.0,68.8795,68.909,68.7022,68.7317,336700.0
2014-10-10 15:50:00,93.04,93.11,93.0,93.08,309600.0,68.7317,68.7835,68.7022,68.7613,309600.0
2014-10-10 15:55:00,93.07,93.24,93.05,93.05,402800.0,68.7539,68.8795,68.7391,68.7391,402800.0
2014-10-13 09:30:00,92.83,94.23,92.52,94.09,215300.0,68.5766,69.6108,68.3476,69.5074,215300.0
2014-10-13 09:35:00,94.06,94.15,93.47,93.8,225700.0,69.4852,69.5517,69.0494,69.2932,225700.0
2014-10-13 09:40:00,93.85,93.9,92.62,92.98,255400.0,69.3301,69.3671,68.4215,68.6874,255400.0
2014-10-13 09:45:00,93.0,93.02,92.47,92.56,107200.0,68.7022,68.717,68.3107,68.3771,107200.0
2014-10-13 09:50:00,92.56,92.8,92.47,92.62,129500.0,68.3771,68.5544,68.3107,68.4215,129500.0
2014-10-13 09:55:00,92.61,92.95,92.48,92.56,174400.0,68.4141,68.6653,68.3181,68.3771,174400.0
2014-10-13 10:00:00,92.6,93.07,92.52,92.86,162400.0,68.4067,68.7539,68.3476,68.5988,162400.0
2014-10-13 10:05:00,92.81,92.87,92.3,92.43,140400.0,68.5618,68.6062,68.1851,68.2811,140400.0
2014-10-13 10:10:00,92.39,92.8,92.39,92.65,163500.0,68.2516,68.5544,68.2516,68.4436,163500.0
2014-10-13 10:15:00,92.64,92.64,92.05,92.05,96700.0,68.4362,68.4362,68.0004,68.0004,96700.0
2014-10-13 10:20:00,92.06,92.44,92.05,92.38,112200.0,68.0078,68.2885,68.0004,68.2442,112200.0
2014-10-13 10:25:00,92.38,92.38,92.05,92.15,62400.0,68.2442,68.2442,68.0004,68.0743,62400.0
2014-10-13 10:30:00,92.16,92.57,92.07,92.4,203900.0,68.0817,68.3845,68.0152,68.259,203900.0
2014-10-13 10:35:00,92.38,92.74,92.37,92.73,209400.0,68.2442,68.5101,68.2368,68.5027,209400.0
2014-10-13 10:40:00,92.69,92.76,92.09,92.12,273500.0,68.4732,68.5249,68.0299,68.0521,273500.0
2014-10-13 10:45:00,92.16,92.69,92.11,92.18,295700.0,68.0817,68.4732,68.0447,68.0964,295700.0
2014-10-13 10:50:00,92.13,92.65,92.13,92.65,104100.0,68.0595,68.4436,68.0595,68.4436,104100.0
2014-10-13 10:55:00,92.63,92.73,92.37,92.56,228900.0,68.4289,68.5027,68.2368,68.3771,228900.0
2014-10-13 11:00:00,92.52,92.91,92.39,92.75,129800.0,68.3476,68.6357,68.2516,68.5175,129800.0
2014-10-13 11:05:00,92.75,93.0,92.64,92.84,220000.0,68.5175,68.7022,68.4362,68.584,220000.0
2014-10-13 11:10:00,92.83,93.0,92.56,92.92,178600.0,68.5766,68.7022,68.3771,68.6431,178600.0
2014-10-13 11:15:00,92.95,92.97,92.28,92.32,95200.0,68.6653,68.68,68.1703,68.1999,95200.0
2014-10-13 11:20:00,92.28,92.52,92.24,92.48,237200.0,68.1703,68.3476,68.1408,68.3181,237200.0
2014-10-13 11:25:00,92.51,92.54,92.25,92.31,218800.0,68.3402,68.3624,68.1481,68.1925,218800.0
2014-10-13 11:30:00,92.28,92.81,92.28,92.72,92700.0,68.1703,68.5618,68.1703,68.4953,92700.0
2014-10-13 11:35:00,92.75,92.8,92.5,92.54,139800.0,68.5175,68.5544,68.3328,68.3624,139800.0
2014-10-13 11:40:00,92.52,92.94,92.52,92.75,66800.0,68.3476,68.6579,68.3476,68.5175,66800.0
2014-10-13 11:45:00,92.77,93.0,92.75,92.81,167200.0,68.5323,68.7022,68.5175,68.5618,167200.0
2014-10-13 11:50:00,92.8,93.0,92.5,92.54,65800.0,68.5544,68.7022,68.3328,68.3624,65800.0
2014-10-13 11:55:00,92.54,92.59,92.31,92.39,186200.0,68.3624,68.3993,68.1925,68.2516,186200.0
2014-10-13 12:00:00,92.38,92.7,92.19,92.48,178700.0,68.2442,68.4806,68.1038,68.3181,178700.0
2014-10-13 12:05:00,92.45,92.56,92.35,92.4,67600.0,68.2959,68.3771,68.222,68.259,67600.0
2014-10-13 12:10:00,92.43,92.65,92.37,92.52,182100.0,68.2811,68.4436,68.2368,68.3476,182100.0
2014-10-13 12:15:00,92.5,92.65,92.3,92.58,97900.0,68.3328,68.4436,68.1851,68.3919,97900.0
2014-10-13 12:20:00,92.56,92.65,92.41,92.5,113700.0,68.3771,68.4436,68.2663,68.3328,113700.0
2014-10-13 12:25:00,92.51,92.87,92.48,92.86,53400.0,68.3402,68.6062,68.3181,68.5988,53400.0
2014-10-13 12:30:00,92.85,92.93,92.57,92.91,57600.0,68.5914,68.6505,68.3845,68.6357,57600.0
2014-10-13 12:35:00,92.89,92.93,92.67,92.7,45200.0,68.6209,68.6505,68.4584,68.4806,45200.0
2014-10-13 12:40:00,92.72,92.99,92.67,92.81,66200.0,68.4953,68.6948,68.4584,68.5618,66200.0
2014-10-13 12:45:00,92.79,92.88,92.66,92.75,62300.0,68.5471,68.6135,68.451,68.5175,62300.0
2014-10-13 12:50:00,92.75,92.75,92.46,92.61,53800.0,68.5175,68.5175,68.3033,68.4141,53800.0
2014-10-13 12:55:00,92.62,92.63,92.41,92.47,79300.0,68.4215,68.4289,68.2663,68.3107,79300.0
2014-10-13 13:00:00,92.48,92.72,92.47,92.58,89800.0,68.3181,68.4953,68.3107,68.3919,89800.0
2014-10-13 13:05:00,92.61,92.84,92.55,92.77,218600.0,68.4141,68.584,68.3698,68.5323,218600.0
2014-10-13 13:10:00,92.78,92.8,92.32,92.56,165400.0,68.5397,68.5544,68.1999,68.3771,165400.0
2014-10-13 13:15:00,92.6,92.66,92.27,92.56,183800.0,68.4067,68.451,68.1629,68.3771,183800.0
2014-10-13 13:20:00,92.56,92.79,92.53,92.58,118300.0,68.3771,68.5471,68.355,68.3919,118300.0
2014-10-13 13:25:00,92.62,92.87,92.61,92.86,170000.0,68.4215,68.6062,68.4141,68.5988,170000.0
2014-10-13 13:30:00,92.83,93.08,92.69,93.03,176800.0,68.5766,68.7613,68.4732,68.7244,176800.0
2014-10-13 13:35:00,93.07,93.25,93.0,93.04,89300.0,68.7539,68.8869,68.7022,68.7317,89300.0
2014-10-13 13:40:00,93.04,93.13,92.9,92.94,101700.0,68.7317,68.7982,68.6283,68.6579,101700.0
2014-10-13 13:45:00,92.96,93.03,92.68,92.79,53500.0,68.6726,68.7244,68.4658,68.5471,53500.0
2014-10-13 13:50:00,92.79,92.93,92.64,92.84,41200.0,68.5471,68.6505,68.4362,68.584,41200.0
2014-10-13 13:55:00,92.83,92.83,92.35,92.64,66600.0,68.5766,68.5766,68.222,68.4362,66600.0
2014-10-13 14:00:00,92.66,92.66,92.28,92.42,56900.0,68.451,68.451,68.1703,68.2737,56900.0
2014-10-13 14:05:00,92.4,92.65,92.37,92.54,74700.0,68.259,68.4436,68.2368,68.3624,74700.0
2014-10-13 14:10:00,92.56,92.65,92.39,92.52,80800.0,68.3771,68.4436,68.2516,68.3476,80800.0
2014-10-13 14:15:00,92.51,92.7,92.47,92.49,71300.0,68.3402,68.4806,68.3107,68.3254,71300.0
2014-10-13 14:20:00,92.48,92.82,92.44,92.75,67900.0,68.3181,68.5692,68.2885,68.5175,67900.0
2014-10-13 14:25:00,92.78,92.96,92.72,92.83,47500.0,68.5397,68.6726,68.4953,68.5766,47500.0
2014-10-13 14:30:00,92.83,92.84,92.5,92.56,68900.0,68.5766,68.584,68.3328,68.3771,68900.0
2014-10-13 14:35:00,92.55,92.68,92.49,92.6,114800.0,68.3698,68.4658,68.3254,68.4067,114800.0
2014-10-13 14:40:00,92.59,92.72,92.45,92.62,110700.0,68.3993,68.4953,68.2959,68.4215,110700.0
2014-10-13 14:45:00,92.59,92.63,92.37,92.37,211800.0,68.3993,68.4289,68.2368,68.2368,211800.0
2014-10-13 14:50:00,92.36,92.52,92.26,92.27,81200.0,68.2294,68.3476,68.1555,68.1629,81200.0
2014-10-13 14:55:00,92.25,92.28,92.02,92.26,111000.0,68.1481,68.1703,67.9782,68.1555,111000.0
2014-10-13 15:00:00,92.26,92.39,92.2,92.29,149000.0,68.1555,68.2516,68.1112,68.1777,149000.0
2014-10-13 15:05:00,92.29,92.36,92.19,92.2,99600.0,68.1777,68.2294,68.1038,68.1112,99600.0
2014-10-13 15:10:00,92.19,92.44,92.16,92.42,116800.0,68.1038,68.2885,68.0817,68.2737,116800.0
2014-10-13 15:15:00,92.42,92.47,92.14,92.19,215300.0,68.2737,68.3107,68.0669,68.1038,215300.0
2014-10-13 15:20:00,92.19,92.24,91.86,92.01,217700.0,68.1038,68.1408,67.86,67.9708,217700.0
2014-10-13 15:25:00,92.01,92.31,91.98,92.1,225000.0,67.9708,68.1925,67.9487,68.0373,225000.0
2014-10-13 15:30:00,92.08,92.08,91.37,91.63,374400.0,68.0226,68.0226,67.4981,67.6901,374400.0
2014-10-13 15:35:00,91.64,91.75,91.2,91.32,238700.0,67.6975,67.7788,67.3725,67.4611,238700.0
2014-10-13 15:40:00,91.32,91.57,91.14,91.24,293400.0,67.4611,67.6458,67.3281,67.402,293400.0
2014-10-13 15:45:00,91.26,91.41,90.9,90.92,438900.0,67.4168,67.5276,67.1509,67.1656,438900.0
2014-10-13 15:50:00,90.93,91.32,90.74,90.86,557600.0,67.173,67.4611,67.0327,67.1213,557600.0
2014-10-13 15:55:00,90.84,91.13,90.81,90.92,629000.0,67.1065,67.3208,67.0844,67.1656,629000.0
2014-10-14 09:30:00,91.1,91.46,90.9,91.21,320800.0,67.2986,67.5645,67.1509,67.3799,320800.0
2014-10-14 09:35:00,91.23,91.46,91.01,91.22,204100.0,67.3946,67.5645,67.2321,67.3872,204100.0
2014-10-14 09:40:00,91.26,91.89,91.2,91.44,190900.0,67.4168,67.8822,67.3725,67.5498,190900.0
2014-10-14 09:45:00,91.43,91.56,91.05,91.14,274800.0,67.5424,67.6384,67.2617,67.3281,274800.0
2014-10-14 09:50:00,91.09,91.58,91.02,91.05,127900.0,67.2912,67.6532,67.2395,67.2617,127900.0
2014-10-14 09:55:00,91.02,91.07,90.45,90.46,194300.0,67.2395,67.2764,66.8184,66.8258,194300.0
2014-10-14 10:00:00,90.5,91.33,90.45,91.24,238000.0,66.8554,67.4685,66.8184,67.402,238000.0
2014-10-14 10:05:00,91.22,91.28,90.6,91.01,196500.0,67.3872,67.4316,66.9292,67.2321,196500.0
2014-10-14 10:10:00,90.99,91.03,90.57,90.65,101900.0,67.2173,67.2469,66.9071,66.9662,101900.0
2014-10-14 10:15:00,90.67,90.81,90.11,90.16,133900.0,66.9809,67.0844,66.5673,66.6042,133900.0
2014-10-14 10:20:00,90.15,90.58,90.14,90.29,129000.0,66.5968,66.9145,66.5894,66.7002,129000.0
2014-10-14 10:25:00,90.29,90.84,90.24,90.61,112400.0,66.7002,67.1065,66.6633,66.9366,112400.0
2014-10-14 10:30:00,90.62,90.62,90.21,90.35,179200.0,66.944,66.944,66.6411,66.7445,179200.0
2014-10-14 10:35:00,90.34,90.63,90.12,90.21,109500.0,66.7372,66.9514,66.5746,66.6411,109500.0
2014-10-14 10:40:00,90.18,90.59,90.05,90.11,134000.0,66.619,66.9218,66.5229,66.5673,134000.0
2014-10-14 10:45:00,90.1,90.94,90.1,90.94,116900.0,66.5599,67.1804,66.5599,67.1804,116900.0
2014-10-14 10:50:00,90.95,91.48,90.92,91.25,165200.0,67.1878,67.5793,67.1656,67.4094,165200.0
2014-10-14 10:55:00,91.22,91.38,90.88,91.13,89300.0,67.3872,67.5054,67.1361,67.3208,89300.0
2014-10-14 11:00:00,91.14,91.42,90.99,91.06,103600.0,67.3281,67.535,67.2173,67.269,103600.0
2014-10-14 11:05:00,91.07,91.24,90.77,91.02,145100.0,67.2764,67.402,67.0548,67.2395,145100.0
2014-10-14 11:10:00,91.01,91.52,90.97,91.35,96900.0,67.2321,67.6089,67.2026,67.4833,96900.0
2014-10-14 11:15:00,91.36,91.69,91.31,91.32,151300.0,67.4907,67.7345,67.4537,67.4611,151300.0
2014-10-14 11:20:00,91.3,91.48,91.16,91.32,169400.0,67.4463,67.5793,67.3429,67.4611,169400.0
2014-10-14 11:25:00,91.32,91.62,91.15,91.37,194000.0,67.4611,67.6827,67.3355,67.4981,194000.0
2014-10-14 11:30:00,91.36,91.46,91.07,91.39,202400.0,67.4907,67.5645,67.2764,67.5128,202400.0
2014-10-14 11:35:00,91.4,91.75,91.31,91.56,79300.0,67.5202,67.7788,67.4537,67.6384,79300.0
2014-10-14 11:40:00,91.54,92.02,91.54,92.0,145200.0,67.6236,67.9782,67.6236,67.9635,145200.0
2014-10-14 11:45:00,92.01,92.09,91.61,91.69,287800.0,67.9708,68.0299,67.6754,67.7345,287800.0
2014-10-14 11:50:00,91.69,92.39,91.65,92.27,140900.0,67.7345,68.2516,67.7049,68.1629,140900.0
2014-10-14 11:55:00,92.28,92.37,91.96,92.12,156900.0,68.1703,68.2368,67.9339,68.0521,156900.0
2014-10-14 12:00:00,92.13,92.17,91.63,91.86,116200.0,68.0595,68.089,67.6901,67.86,116200.0
2014-10-14 12:05:00,91.86,92.52,91.85,92.4,104000.0,67.86,68.3476,67.8526,68.259,104000.0
2014-10-14 12:10:00,92.37,92.38,92.0,92.03,71100.0,68.2368,68.2442,67.9635,67.9856,71100.0
2014-10-14 12:15:00,92.03,92.17,91.71,91.71,87800.0,67.9856,68.089,67.7492,67.7492,87800.0
2014-10-14 12:20:00,91.7,91.78,91.46,91.5,70500.0,67.7418,67.8009,67.5645,67.5941,70500.0
2014-10-14 12:25:00,91.5,91.55,91.29,91.38,77200.0,67.5941,67.631,67.439,67.5054,77200.0
2014-10-14 12:30:00,91.39,91.62,91.31,91.6,71200.0,67.5128,67.6827,67.4537,67.668,71200.0
2014-10-14 12:35:00,91.58,91.68,91.16,91.21,149600.0,67.6532,67.7271,67.3429,67.3799,149600.0
2014-10-14 12:40:00,91.2,91.43,91.07,91.42,87800.0,67.3725,67.5424,67.2764,67.535,87800.0
2014-10-14 12:45:00,91.44,91.6,91.26,91.55,70200.0,67.5498,67.668,67.4168,67.631,70200.0
2014-10-14 12:50:00,91.55,91.55,91.08,91.08,69300.0,67.631,67.631,67.2838,67.2838,69300.0
2014-10-14 12:55:00,91.11,91.24,91.03,91.08,80200.0,67.306,67.402,67.2469,67.2838,80200.0
2014-10-14 13:00:00,91.09,91.51,91.09,91.42,107100.0,67.2912,67.6015,67.2912,67.535,107100.0
2014-10-14 13:05:00,91.41,91.67,91.35,91.56,66000.0,67.5276,67.7197,67.4833,67.6384,66000.0
2014-10-14 13:10:00,91.54,91.83,91.41,91.83,78700.0,67.6236,67.8379,67.5276,67.8379,78700.0
2014-10-14 13:15:00,91.83,92.05,91.63,91.69,145400.0,67.8379,68.0004,67.6901,67.7345,145400.0
2014-10-14 13:20:00,91.67,91.69,91.18,91.19,66200.0,67.7197,67.7345,67.3577,67.3651,66200.0
2014-10-14 13:25:00,91.26,91.5,91.26,91.35,114600.0,67.4168,67.5941,67.4168,67.4833,114600.0
2014-10-14 13:30:00,91.35,91.47,91.22,91.38,137800.0,67.4833,67.5719,67.3872,67.5054,137800.0
2014-10-14 13:35:00,91.4,91.4,91.17,91.27,141100.0,67.5202,67.5202,67.3503,67.4242,141100.0
2014-10-14 13:40:00,91.28,91.32,91.04,91.1,64900.0,67.4316,67.4611,67.2543,67.2986,64900.0
2014-10-14 13:45:00,91.1,91.1,90.88,90.94,102800.0,67.2986,67.2986,67.1361,67.1804,102800.0
2014-10-14 13:50:00,90.95,91.14,90.72,90.86,82900.0,67.1878,67.3281,67.0179,67.1213,82900.0
2014-10-14 13:55:00,90.91,91.05,90.71,90.98,155300.0,67.1582,67.2617,67.0105,67.21,155300.0
2014-10-14 14:00:00,90.96,91.03,90.82,90.93,120900.0,67.1952,67.2469,67.0918,67.173,120900.0
2014-10-14 14:05:00,90.95,91.05,90.67,90.79,96700.0,67.1878,67.2617,66.9809,67.0696,96700.0
2014-10-14 14:10:00,90.76,90.96,90.71,90.96,62200.0,67.0474,67.1952,67.0105,67.1952,62200.0
2014-10-14 14:15:00,90.97,90.99,90.64,90.73,97600.0,67.2026,67.2173,66.9588,67.0253,97600.0
2014-10-14 14:20:00,90.76,90.8,90.3,90.37,75900.0,67.0474,67.077,66.7076,66.7593,75900.0
2014-10-14 14:25:00,90.38,90.44,90.17,90.22,123300.0,66.7667,66.811,66.6116,66.6485,123300.0
2014-10-14 14:30:00,90.22,90.3,89.83,89.99,341400.0,66.6485,66.7076,66.3604,66.4786,341400.0
2014-10-14 14:35:00,89.96,90.08,89.75,90.0,151400.0,66.4564,66.5451,66.3013,66.486,151400.0
2014-10-14 14:40:00,90.03,90.14,89.73,90.14,168100.0,66.5082,66.5894,66.2865,66.5894,168100.0
2014-10-14 14:45:00,90.16,90.51,90.12,90.43,171600.0,66.6042,66.8627,66.5746,66.8036,171600.0
2014-10-14 14:50:00,90.43,90.48,89.87,89.97,158200.0,66.8036,66.8406,66.39,66.4638,158200.0
2014-10-14 14:55:00,90.0,90.0,89.67,89.88,113800.0,66.486,66.486,66.2422,66.3973,113800.0
2014-10-14 15:00:00,89.87,89.97,89.3,89.36,278400.0,66.39,66.4638,65.9689,66.0132,278400.0
2014-10-14 15:05:00,89.38,89.5,88.92,89.01,276700.0,66.028,66.1166,65.6882,65.7546,276700.0
2014-10-14 15:10:00,89.02,89.07,88.78,88.86,227400.0,65.762,65.799,65.5847,65.6438,227400.0
2014-10-14 15:15:00,88.85,88.99,88.77,88.81,158400.0,65.6364,65.7399,65.5774,65.6069,158400.0
2014-10-14 15:20:00,88.8,88.81,88.21,88.28,263600.0,65.5995,65.6069,65.1637,65.2154,263600.0
2014-10-14 15:25:00,88.26,88.97,88.26,88.96,214100.0,65.2006,65.7251,65.2006,65.7177,214100.0
2014-10-14 15:30:00,88.94,88.96,88.53,88.61,200500.0,65.7029,65.7177,65.4001,65.4592,200500.0
2014-10-14 15:35:00,88.61,88.98,88.59,88.96,234100.0,65.4592,65.7325,65.4444,65.7177,234100.0
2014-10-14 15:40:00,88.98,89.03,88.69,88.71,446600.0,65.7325,65.7694,65.5183,65.533,446600.0
2014-10-14 15:45:00,88.69,88.89,88.67,88.76,243800.0,65.5183,65.666,65.5035,65.57,243800.0
2014-10-14 15:50:00,88.79,89.03,88.76,88.88,369200.0,65.5921,65.7694,65.57,65.6586,369200.0
2014-10-14 15:55:00,88.88,88.97,88.77,88.95,585500.0,65.6586,65.7251,65.5774,65.7103,585500.0
2014-10-15 09:30:00,87.9,88.04,87.27,87.7,354000.0,64.9347,65.0381,64.4693,64.7869,354000.0
2014-10-15 09:35:00,87.58,88.3,86.83,86.99,267500.0,64.6983,65.2301,64.1442,64.2624,267500.0
2014-10-15 09:40:00,86.96,87.07,86.2,86.78,249600.0,64.2402,64.3215,63.6788,64.1073,249600.0
2014-10-15 09:45:00,86.81,87.04,86.24,87.0,618000.0,64.1294,64.2993,63.7084,64.2698,618000.0
2014-10-15 09:50:00,86.98,88.1,86.65,87.8,532100.0,64.255,65.0824,64.0112,64.8608,532100.0
2014-10-15 09:55:00,87.75,88.42,87.22,88.14,311400.0,64.8238,65.3188,64.4323,65.1119,311400.0
2014-10-15 10:00:00,88.2,88.5,87.68,87.86,302400.0,65.1563,65.3779,64.7721,64.9051,302400.0
2014-10-15 10:05:00,87.88,88.43,87.68,88.37,417900.0,64.9199,65.3262,64.7721,65.2819,417900.0
2014-10-15 10:10:00,88.37,88.96,88.28,88.78,246500.0,65.2819,65.7177,65.2154,65.5847,246500.0
2014-10-15 10:15:00,88.75,88.94,88.1,88.2,315600.0,65.5626,65.7029,65.0824,65.1563,315600.0
2014-10-15 10:20:00,88.23,88.34,87.8,88.09,336900.0,65.1784,65.2597,64.8608,65.075,336900.0
2014-10-15 10:25:00,88.1,88.13,87.72,87.79,189000.0,65.0824,65.1046,64.8017,64.8534,189000.0
2014-10-15 10:30:00,87.8,87.81,86.81,87.37,422200.0,64.8608,64.8682,64.1294,64.5431,422200.0
2014-10-15 10:35:00,87.34,87.73,87.14,87.52,184900.0,64.521,64.8091,64.3732,64.6539,184900.0
2014-10-15 10:40:00,87.48,87.66,86.96,87.03,174400.0,64.6244,64.7574,64.2402,64.292,174400.0
2014-10-15 10:45:00,87.03,87.35,86.8,87.2,146400.0,64.292,64.5283,64.122,64.4175,146400.0
2014-10-15 10:50:00,87.23,87.84,87.2,87.65,157900.0,64.4397,64.8903,64.4175,64.75,157900.0
2014-10-15 10:55:00,87.59,87.84,87.36,87.79,75100.0,64.7056,64.8903,64.5357,64.8534,75100.0
2014-10-15 11:00:00,87.78,87.94,87.19,87.58,100100.0,64.846,64.9642,64.4102,64.6983,100100.0
2014-10-15 11:05:00,87.57,87.69,87.51,87.66,165900.0,64.6909,64.7795,64.6465,64.7574,165900.0
2014-10-15 11:10:00,87.65,87.84,87.37,87.66,163500.0,64.75,64.8903,64.5431,64.7574,163500.0
2014-10-15 11:15:00,87.67,87.81,87.47,87.8,242500.0,64.7647,64.8682,64.617,64.8608,242500.0
2014-10-15 11:20:00,87.8,87.8,87.18,87.6,148600.0,64.8608,64.8608,64.4028,64.713,148600.0
2014-10-15 11:25:00,87.64,87.7,87.27,87.34,111400.0,64.7426,64.7869,64.4693,64.521,111400.0
2014-10-15 11:30:00,87.34,87.64,87.06,87.35,270500.0,64.521,64.7426,64.3141,64.5283,270500.0
2014-10-15 11:35:00,87.35,87.8,87.3,87.67,108900.0,64.5283,64.8608,64.4914,64.7647,108900.0
2014-10-15 11:40:00,87.67,87.96,87.55,87.65,139600.0,64.7647,64.979,64.6761,64.75,139600.0
2014-10-15 11:45:00,87.63,87.77,87.16,87.24,134600.0,64.7352,64.8386,64.388,64.4471,134600.0
2014-10-15 11:50:00,87.24,87.47,87.0,87.41,124500.0,64.4471,64.617,64.2698,64.5727,124500.0
2014-10-15 11:55:00,87.4,87.59,87.3,87.49,154200.0,64.5653,64.7056,64.4914,64.6318,154200.0
2014-10-15 12:00:00,87.5,87.56,87.19,87.52,101700.0,64.6392,64.6835,64.4102,64.6539,101700.0
2014-10-15 12:05:00,87.53,87.63,87.15,87.32,64000.0,64.6613,64.7352,64.3806,64.5062,64000.0
2014-10-15 12:10:00,87.33,87.33,86.84,86.89,71600.0,64.5136,64.5136,64.1516,64.1885,71600.0
2014-10-15 12:15:00,86.91,87.08,86.68,86.8,137000.0,64.2033,64.3289,64.0334,64.122,137000.0
2014-10-15 12:20:00,86.81,87.41,86.81,87.17,111500.0,64.1294,64.5727,64.1294,64.3954,111500.0
2014-10-15 12:25:00,87.15,87.42,87.11,87.23,95300.0,64.3806,64.5801,64.3511,64.4397,95300.0
2014-10-15 12:30:00,87.23,87.37,87.0,87.11,79200.0,64.4397,64.5431,64.2698,64.3511,79200.0
2014-10-15 12:35:00,87.1,87.25,86.97,87.09,82100.0,64.3437,64.4545,64.2476,64.3363,82100.0
2014-10-15 12:40:00,87.08,87.08,86.64,86.87,108300.0,64.3289,64.3289,64.0038,64.1738,108300.0
2014-10-15 12:45:00,86.87,87.1,86.79,86.96,97800.0,64.1738,64.3437,64.1147,64.2402,97800.0
2014-10-15 12:50:00,86.94,87.04,86.68,87.02,121100.0,64.2255,64.2993,64.0334,64.2846,121100.0
2014-10-15 12:55:00,87.02,87.08,86.79,86.99,116000.0,64.2846,64.3289,64.1147,64.2624,116000.0
2014-10-15 13:00:00,86.95,87.12,86.84,86.98,100800.0,64.2329,64.3584,64.1516,64.255,100800.0
2014-10-15 13:05:00,86.97,87.32,86.84,87.2,127000.0,64.2476,64.5062,64.1516,64.4175,127000.0
2014-10-15 13:10:00,87.22,87.24,86.66,86.76,120200.0,64.4323,64.4471,64.0186,64.0925,120200.0
2014-10-15 13:15:00,86.76,86.96,86.65,86.86,141100.0,64.0925,64.2402,64.0112,64.1664,141100.0
2014-10-15 13:20:00,86.86,86.88,86.4,86.63,119100.0,64.1664,64.1811,63.8266,63.9965,119100.0
2014-10-15 13:25:00,86.62,86.71,86.39,86.61,92400.0,63.9891,64.0556,63.8192,63.9817,92400.0
2014-10-15 13:30:00,86.61,86.97,86.57,86.77,114600.0,63.9817,64.2476,63.9521,64.0999,114600.0
2014-10-15 13:35:00,86.77,86.77,86.4,86.6,127300.0,64.0999,64.0999,63.8266,63.9743,127300.0
2014-10-15 13:40:00,86.58,86.93,86.5,86.78,78500.0,63.9595,64.2181,63.9004,64.1073,78500.0
2014-10-15 13:45:00,86.77,87.34,86.72,87.32,111700.0,64.0999,64.521,64.0629,64.5062,111700.0
2014-10-15 13:50:00,87.34,87.44,86.99,87.1,96500.0,64.521,64.5948,64.2624,64.3437,96500.0
2014-10-15 13:55:00,87.09,87.2,86.79,86.79,103600.0,64.3363,64.4175,64.1147,64.1147,103600.0
2014-10-15 14:00:00,86.85,86.95,86.61,86.84,218000.0,64.159,64.2329,63.9817,64.1516,218000.0
2014-10-15 14:05:00,86.84,87.48,86.84,87.25,105800.0,64.1516,64.6244,64.1516,64.4545,105800.0
2014-10-15 14:10:00,87.24,87.54,87.21,87.43,100600.0,64.4471,64.6687,64.4249,64.5874,100600.0
2014-10-15 14:15:00,87.42,87.85,87.42,87.55,186200.0,64.5801,64.8977,64.5801,64.6761,186200.0
2014-10-15 14:20:00,87.52,87.68,87.3,87.41,97600.0,64.6539,64.7721,64.4914,64.5727,97600.0
2014-10-15 14:25:00,87.39,87.7,87.3,87.6,86100.0,64.5579,64.7869,64.4914,64.713,86100.0
2014-10-15 14:30:00,87.63,87.77,87.39,87.76,69100.0,64.7352,64.8386,64.5579,64.8312,69100.0
2014-10-15 14:35:00,87.75,88.14,87.71,88.13,148000.0,64.8238,65.1119,64.7943,65.1046,148000.0
2014-10-15 14:40:00,88.11,88.22,87.57,87.7,105400.0,65.0898,65.171,64.6909,64.7869,105400.0
2014-10-15 14:45:00,87.74,87.81,87.43,87.74,125700.0,64.8165,64.8682,64.5874,64.8165,125700.0
2014-10-15 14:50:00,87.73,88.46,87.72,88.38,245000.0,64.8091,65.3483,64.8017,65.2892,245000.0
2014-10-15 14:55:00,88.37,88.44,87.92,88.13,121900.0,65.2819,65.3336,64.9494,65.1046,121900.0
2014-10-15 15:00:00,88.17,88.37,87.97,88.15,128800.0,65.1341,65.2819,64.9864,65.1193,128800.0
2014-10-15 15:05:00,88.13,88.65,88.05,88.56,215700.0,65.1046,65.4887,65.0455,65.4222,215700.0
2014-10-15 15:10:00,88.53,89.2,88.53,89.13,300200.0,65.4001,65.895,65.4001,65.8433,300200.0
2014-10-15 15:15:00,89.13,89.26,88.48,88.62,327400.0,65.8433,65.9393,65.3631,65.4665,327400.0
2014-10-15 15:20:00,88.63,88.79,88.37,88.54,157600.0,65.4739,65.5921,65.2819,65.4074,157600.0
2014-10-15 15:25:00,88.55,89.53,88.5,89.51,316400.0,65.4148,66.1388,65.3779,66.124,316400.0
2014-10-15 15:30:00,89.49,89.66,89.16,89.29,266200.0,66.1092,66.2348,65.8655,65.9615,266200.0
2014-10-15 15:35:00,89.29,89.68,89.09,89.42,397700.0,65.9615,66.2496,65.8137,66.0575,397700.0
2014-10-15 15:40:00,89.41,89.78,89.39,89.61,433500.0,66.0501,66.3235,66.0354,66.1979,433500.0
2014-10-15 15:45:00,89.6,89.6,89.18,89.28,422300.0,66.1905,66.1905,65.8802,65.9541,422300.0
2014-10-15 15:50:00,89.28,89.57,89.24,89.34,580100.0,65.9541,66.1683,65.9246,65.9984,580100.0
2014-10-15 15:55:00,89.34,89.45,88.87,89.21,706200.0,65.9984,66.0797,65.6512,65.9024,706200.0
2014-10-16 09:30:00,86.75,87.4,86.0,87.31,486400.0,64.0851,64.5653,63.5311,64.4988,486400.0
2014-10-16 09:35:00,87.22,88.05,87.2,87.87,595800.0,64.4323,65.0455,64.4175,64.9125,595800.0
2014-10-16 09:40:00,87.82,87.94,87.36,87.6,210600.0,64.8756,64.9642,64.5357,64.713,210600.0
2014-10-16 09:45:00,87.6,88.43,87.51,88.09,398500.0,64.713,65.3262,64.6465,65.075,398500.0
2014-10-16 09:50:00,88.1,88.79,87.93,88.28,278300.0,65.0824,65.5921,64.9568,65.2154,278300.0
2014-10-16 09:55:00,88.28,88.33,87.75,88.02,165400.0,65.2154,65.2523,64.8238,65.0233,165400.0
2014-10-16 10:00:00,88.02,88.15,87.69,87.94,226300.0,65.0233,65.1193,64.7795,64.9642,226300.0
2014-10-16 10:05:00,87.97,88.21,87.85,88.13,251500.0,64.9864,65.1637,64.8977,65.1046,251500.0
2014-10-16 10:10:00,88.2,88.38,87.86,87.86,253000.0,65.1563,65.2892,64.9051,64.9051,253000.0
2014-10-16 10:15:00,87.91,88.01,87.32,87.67,182700.0,64.942,65.0159,64.5062,64.7647,182700.0
2014-10-16 10:20:00,87.67,88.5,87.55,88.17,280200.0,64.7647,65.3779,64.6761,65.1341,280200.0
2014-10-16 10:25:00,88.23,88.36,87.76,88.02,171300.0,65.1784,65.2745,64.8312,65.0233,171300.0
2014-10-16 10:30:00,88.02,88.24,87.83,88.15,128400.0,65.0233,65.1858,64.8829,65.1193,128400.0
2014-10-16 10:35:00,88.13,88.5,88.09,88.31,229100.0,65.1046,65.3779,65.075,65.2375,229100.0
2014-10-16 10:40:00,88.3,88.65,88.0,88.46,191900.0,65.2301,65.4887,65.0085,65.3483,191900.0
2014-10-16 10:45:00,88.45,88.73,88.14,88.62,210200.0,65.341,65.5478,65.1119,65.4665,210200.0
2014-10-16 10:50:00,88.68,88.86,88.36,88.73,330100.0,65.5109,65.6438,65.2745,65.5478,330100.0
2014-10-16 10:55:00,88.75,88.81,88.54,88.66,123200.0,65.5626,65.6069,65.4074,65.4961,123200.0
2014-10-16 11:00:00,88.68,88.75,88.4,88.41,246900.0,65.5109,65.5626,65.304,65.3114,246900.0
2014-10-16 11:05:00,88.4,88.66,88.2,88.49,126300.0,65.304,65.4961,65.1563,65.3705,126300.0
2014-10-16 11:10:00,88.49,88.73,88.35,88.51,118400.0,65.3705,65.5478,65.2671,65.3853,118400.0
2014-10-16 11:15:00,88.54,89.15,88.54,89.01,114900.0,65.4074,65.8581,65.4074,65.7546,114900.0
2014-10-16 11:20:00,88.99,89.49,88.94,89.38,216200.0,65.7399,66.1092,65.7029,66.028,216200.0
2014-10-16 11:25:00,89.38,89.63,89.11,89.56,184800.0,66.028,66.2127,65.8285,66.161,184800.0
2014-10-16 11:30:00,89.56,89.75,89.41,89.5,129100.0,66.161,66.3013,66.0501,66.1166,129100.0
2014-10-16 11:35:00,89.52,89.65,89.1,89.13,174900.0,66.1314,66.2274,65.8211,65.8433,174900.0
2014-10-16 11:40:00,89.12,89.7,88.92,89.61,105000.0,65.8359,66.2644,65.6882,66.1979,105000.0
2014-10-16 11:45:00,89.58,89.76,89.29,89.48,129500.0,66.1757,66.3087,65.9615,66.1019,129500.0
2014-10-16 11:50:00,89.4,89.53,89.08,89.1,111000.0,66.0428,66.1388,65.8064,65.8211,111000.0
2014-10-16 11:55:00,89.15,89.56,89.02,89.41,56300.0,65.8581,66.161,65.762,66.0501,56300.0
2014-10-16 12:00:00,89.44,89.44,88.99,89.24,56900.0,66.0723,66.0723,65.7399,65.9246,56900.0
2014-10-16 12:05:00,89.28,89.4,89.17,89.22,74900.0,65.9541,66.0428,65.8728,65.9098,74900.0
2014-10-16 12:10:00,89.23,89.85,89.18,89.72,127700.0,65.9172,66.3752,65.8802,66.2791,127700.0
2014-10-16 12:15:00,89.75,89.82,89.38,89.8,72700.0,66.3013,66.353,66.028,66.3382,72700.0
2014-10-16 12:20:00,89.81,89.88,89.58,89.72,99800.0,66.3456,66.3973,66.1757,66.2791,99800.0
2014-10-16 12:25:00,89.69,89.76,89.33,89.4,70500.0,66.257,66.3087,65.991,66.0428,70500.0
2014-10-16 12:30:00,89.4,89.62,89.37,89.58,67900.0,66.0428,66.2053,66.0206,66.1757,67900.0
2014-10-16 12:35:00,89.58,89.74,89.38,89.66,92600.0,66.1757,66.2939,66.028,66.2348,92600.0
2014-10-16 12:40:00,89.67,89.98,89.54,89.92,83700.0,66.2422,66.4712,66.1462,66.4269,83700.0
2014-10-16 12:45:00,89.91,90.22,89.83,90.22,97300.0,66.4195,66.6485,66.3604,66.6485,97300.0
2014-10-16 12:50:00,90.19,90.42,90.16,90.29,124100.0,66.6264,66.7963,66.6042,66.7002,124100.0
2014-10-16 12:55:00,90.24,90.4,90.19,90.35,226000.0,66.6633,66.7815,66.6264,66.7445,226000.0
2014-10-16 13:00:00,90.33,91.2,90.31,90.93,249300.0,66.7298,67.3725,66.715,67.173,249300.0
2014-10-16 13:05:00,90.91,91.22,90.67,91.05,194500.0,67.1582,67.3872,66.9809,67.2617,194500.0
2014-10-16 13:10:00,91.04,91.12,90.7,91.03,154600.0,67.2543,67.3134,67.0031,67.2469,154600.0
2014-10-16 13:15:00,91.0,91.12,90.77,90.82,160100.0,67.2247,67.3134,67.0548,67.0918,160100.0
2014-10-16 13:20:00,90.85,90.85,90.43,90.76,186000.0,67.1139,67.1139,66.8036,67.0474,186000.0
2014-10-16 13:25:00,90.76,90.78,90.44,90.45,133500.0,67.0474,67.0622,66.811,66.8184,133500.0
2014-10-16 13:30:00,90.45,90.5,90.24,90.33,194500.0,66.8184,66.8554,66.6633,66.7298,194500.0
2014-10-16 13:35:00,90.34,90.97,90.33,90.84,129300.0,66.7372,67.2026,66.7298,67.1065,129300.0
2014-10-16 13:40:00,90.84,91.03,90.79,90.9,90900.0,67.1065,67.2469,67.0696,67.1509,90900.0
2014-10-16 13:45:00,90.91,91.09,90.83,90.99,135800.0,67.1582,67.2912,67.0991,67.2173,135800.0
2014-10-16 13:50:00,90.96,90.96,90.52,90.86,93800.0,67.1952,67.1952,66.8701,67.1213,93800.0
2014-10-16 13:55:00,90.88,90.88,90.39,90.49,119500.0,67.1361,67.1361,66.7741,66.848,119500.0
2014-10-16 14:00:00,90.49,90.91,90.32,90.87,102200.0,66.848,67.1582,66.7224,67.1287,102200.0
2014-10-16 14:05:00,90.9,90.98,90.73,90.93,110200.0,67.1509,67.21,67.0253,67.173,110200.0
2014-10-16 14:10:00,90.94,90.97,90.54,90.54,94500.0,67.1804,67.2026,66.8849,66.8849,94500.0
2014-10-16 14:15:00,90.54,90.54,90.16,90.23,128300.0,66.8849,66.8849,66.6042,66.6559,128300.0
2014-10-16 14:20:00,90.23,90.32,89.97,90.19,88900.0,66.6559,66.7224,66.4638,66.6264,88900.0
2014-10-16 14:25:00,90.22,90.7,90.06,90.7,144800.0,66.6485,67.0031,66.5303,67.0031,144800.0
2014-10-16 14:30:00,90.7,90.76,90.51,90.59,69800.0,67.0031,67.0474,66.8627,66.9218,69800.0
2014-10-16 14:35:00,90.61,90.75,90.42,90.71,53600.0,66.9366,67.04,66.7963,67.0105,53600.0
2014-10-16 14:40:00,90.7,90.73,90.31,90.37,80400.0,67.0031,67.0253,66.715,66.7593,80400.0
2014-10-16 14:45:00,90.42,90.52,89.96,90.08,89300.0,66.7963,66.8701,66.4564,66.5451,89300.0
2014-10-16 14:50:00,90.09,90.45,90.02,90.42,72300.0,66.5525,66.8184,66.5008,66.7963,72300.0
2014-10-16 14:55:00,90.41,90.55,90.07,90.21,112600.0,66.7889,66.8923,66.5377,66.6411,112600.0
2014-10-16 15:00:00,90.21,90.52,90.06,90.14,98200.0,66.6411,66.8701,66.5303,66.5894,98200.0
2014-10-16 15:05:00,90.11,90.31,90.02,90.3,131200.0,66.5673,66.715,66.5008,66.7076,131200.0
2014-10-16 15:10:00,90.32,90.77,90.23,90.73,119100.0,66.7224,67.0548,66.6559,67.0253,119100.0
2014-10-16 15:15:00,90.75,90.87,90.49,90.49,95600.0,67.04,67.1287,66.848,66.848,95600.0
2014-10-16 15:20:00,90.49,90.74,90.44,90.65,123000.0,66.848,67.0327,66.811,66.9662,123000.0
2014-10-16 15:25:00,90.64,90.74,90.48,90.7,110200.0,66.9588,67.0327,66.8406,67.0031,110200.0
2014-10-16 15:30:00,90.71,90.76,90.48,90.5,148600.0,67.0105,67.0474,66.8406,66.8554,148600.0
2014-10-16 15:35:00,90.52,90.55,90.2,90.27,187800.0,66.8701,66.8923,66.6337,66.6855,187800.0
2014-10-16 15:40:00,90.26,90.71,90.24,90.68,157300.0,66.6781,67.0105,66.6633,66.9883,157300.0
2014-10-16 15:45:00,90.67,90.8,90.65,90.76,210800.0,66.9809,67.077,66.9662,67.0474,210800.0
2014-10-16 15:50:00,90.77,91.08,90.74,90.88,275800.0,67.0548,67.2838,67.0327,67.1361,275800.0
2014-10-16 15:55:00,90.89,90.94,90.43,90.56,481100.0,67.1435,67.1804,66.8036,66.8997,481100.0
2014-10-17 09:30:00,97.31,98.44,96.5,97.66,1792300.0,71.8861,72.7209,71.2878,72.1447,1792300.0
2014-10-17 09:35:00,97.63,98.01,96.98,97.49,939900.0,72.1225,72.4032,71.6424,72.0191,939900.0
2014-10-17 09:40:00,97.44,97.69,96.85,97.43,745000.0,71.9822,72.1669,71.5463,71.9748,745000.0
2014-10-17 09:45:00,97.43,97.49,96.85,96.98,606500.0,71.9748,72.0191,71.5463,71.6424,606500.0
2014-10-17 09:50:00,96.96,97.27,96.67,97.18,429500.0,71.6276,71.8566,71.4133,71.7901,429500.0
2014-10-17 09:55:00,97.17,97.45,97.05,97.3,316900.0,71.7827,71.9896,71.6941,71.8787,316900.0
2014-10-17 10:00:00,97.3,98.32,97.19,97.75,410500.0,71.8787,72.6323,71.7975,72.2112,410500.0
2014-10-17 10:05:00,97.79,97.98,97.25,97.26,251600.0,72.2407,72.3811,71.8418,71.8492,251600.0
2014-10-17 10:10:00,97.31,97.41,96.77,96.78,152900.0,71.8861,71.96,71.4872,71.4946,152900.0
2014-10-17 10:15:00,96.81,97.16,96.4,97.11,255200.0,71.5168,71.7753,71.2139,71.7384,255200.0
2014-10-17 10:20:00,97.11,97.16,96.57,96.75,199800.0,71.7384,71.7753,71.3395,71.4724,199800.0
2014-10-17 10:25:00,96.72,96.88,96.32,96.84,221500.0,71.4503,71.5685,71.1548,71.5389,221500.0
2014-10-17 10:30:00,96.88,97.1,95.8,95.98,228300.0,71.5685,71.731,70.7706,70.9036,228300.0
2014-10-17 10:35:00,95.97,96.4,95.83,96.0,139900.0,70.8962,71.2139,70.7928,70.9184,139900.0
2014-10-17 10:40:00,96.0,96.25,95.5,95.54,216700.0,70.9184,71.1031,70.549,70.5786,216700.0
2014-10-17 10:45:00,95.54,96.1,95.52,95.74,194300.0,70.5786,70.9923,70.5638,70.7263,194300.0
2014-10-17 10:50:00,95.78,96.09,95.59,95.59,139500.0,70.7559,70.9849,70.6155,70.6155,139500.0
2014-10-17 10:55:00,95.59,95.96,95.41,95.91,242100.0,70.6155,70.8888,70.4825,70.8519,242100.0
2014-10-17 11:00:00,95.9,96.31,95.81,95.86,111800.0,70.8445,71.1474,70.778,70.815,111800.0
2014-10-17 11:05:00,95.83,96.02,95.62,95.7,234600.0,70.7928,70.9332,70.6377,70.6968,234600.0
2014-10-17 11:10:00,95.69,96.24,95.67,96.04,161900.0,70.6894,71.0957,70.6746,70.9479,161900.0
2014-10-17 11:15:00,96.03,96.1,95.8,95.9,163400.0,70.9406,70.9923,70.7706,70.8445,163400.0
2014-10-17 11:20:00,95.88,95.94,95.69,95.89,114000.0,70.8297,70.8741,70.6894,70.8371,114000.0
2014-10-17 11:25:00,95.89,95.89,95.64,95.77,144100.0,70.8371,70.8371,70.6524,70.7485,144100.0
2014-10-17 11:30:00,95.77,96.11,95.56,96.06,173700.0,70.7485,70.9997,70.5933,70.9627,173700.0
2014-10-17 11:35:00,96.03,96.06,95.76,95.83,95800.0,70.9406,70.9627,70.7411,70.7928,95800.0
2014-10-17 11:40:00,95.82,95.85,95.58,95.76,95400.0,70.7854,70.8076,70.6081,70.7411,95400.0
2014-10-17 11:45:00,95.77,96.0,95.7,95.84,86400.0,70.7485,70.9184,70.6968,70.8002,86400.0
2014-10-17 11:50:00,95.86,95.94,95.68,95.76,62600.0,70.815,70.8741,70.682,70.7411,62600.0
2014-10-17 11:55:00,95.72,95.76,95.4,95.55,103600.0,70.7115,70.7411,70.4752,70.586,103600.0
2014-10-17 12:00:00,95.54,95.74,95.37,95.41,104100.0,70.5786,70.7263,70.453,70.4825,104100.0
2014-10-17 12:05:00,95.44,95.54,95.25,95.4,102700.0,70.5047,70.5786,70.3643,70.4752,102700.0
2014-10-17 12:10:00,95.38,95.39,95.01,95.02,134500.0,70.4604,70.4678,70.187,70.1944,134500.0
2014-10-17 12:15:00,95.04,95.08,94.79,94.79,283600.0,70.2092,70.2388,70.0245,70.0245,283600.0
2014-10-17 12:20:00,94.8,94.81,94.25,94.52,132300.0,70.0319,70.0393,69.6256,69.8251,132300.0
2014-10-17 12:25:00,94.5,94.77,94.43,94.55,119400.0,69.8103,70.0098,69.7586,69.8472,119400.0
2014-10-17 12:30:00,94.57,94.7,94.24,94.25,87800.0,69.862,69.958,69.6182,69.6256,87800.0
2014-10-17 12:35:00,94.31,94.58,94.31,94.33,72200.0,69.6699,69.8694,69.6699,69.6847,72200.0
2014-10-17 12:40:00,94.32,94.58,94.2,94.45,82900.0,69.6773,69.8694,69.5887,69.7734,82900.0
2014-10-17 12:45:00,94.4,94.63,94.37,94.44,90600.0,69.7364,69.9063,69.7143,69.766,90600.0
2014-10-17 12:50:00,94.42,94.45,94.11,94.34,112700.0,69.7512,69.7734,69.5222,69.6921,112700.0
2014-10-17 12:55:00,94.32,94.76,94.26,94.58,74500.0,69.6773,70.0024,69.633,69.8694,74500.0
2014-10-17 13:00:00,94.62,95.13,94.62,94.86,164300.0,69.8989,70.2757,69.8989,70.0762,164300.0
2014-10-17 13:05:00,94.82,94.98,94.37,94.37,63900.0,70.0467,70.1649,69.7143,69.7143,63900.0
2014-10-17 13:10:00,94.36,94.49,94.22,94.42,90400.0,69.7069,69.8029,69.6034,69.7512,90400.0
2014-10-17 13:15:00,94.39,94.41,94.1,94.13,73100.0,69.729,69.7438,69.5148,69.537,73100.0
2014-10-17 13:20:00,94.15,94.15,93.83,93.94,119000.0,69.5517,69.5517,69.3153,69.3966,119000.0
2014-10-17 13:25:00,93.99,94.25,93.99,94.03,81900.0,69.4335,69.6256,69.4335,69.4631,81900.0
2014-10-17 13:30:00,94.04,94.26,93.97,94.21,97500.0,69.4705,69.633,69.4188,69.5961,97500.0
2014-10-17 13:35:00,94.18,94.52,94.12,94.47,118600.0,69.5739,69.8251,69.5296,69.7881,118600.0
2014-10-17 13:40:00,94.46,94.65,94.21,94.42,196200.0,69.7807,69.9211,69.5961,69.7512,196200.0
2014-10-17 13:45:00,94.38,94.43,94.05,94.1,101100.0,69.7216,69.7586,69.4779,69.5148,101100.0
2014-10-17 13:50:00,94.11,94.27,93.81,94.0,182100.0,69.5222,69.6404,69.3006,69.4409,182100.0
2014-10-17 13:55:00,94.0,94.08,93.67,93.9,88000.0,69.4409,69.5,69.1971,69.3671,88000.0
2014-10-17 14:00:00,93.91,93.91,93.38,93.45,146400.0,69.3744,69.3744,68.9829,69.0346,146400.0
2014-10-17 14:05:00,93.47,93.64,93.08,93.25,105200.0,69.0494,69.175,68.7613,68.8869,105200.0
2014-10-17 14:10:00,93.25,93.57,93.13,93.35,131600.0,68.8869,69.1233,68.7982,68.9607,131600.0
2014-10-17 14:15:00,93.37,93.45,93.08,93.14,92000.0,68.9755,69.0346,68.7613,68.8056,92000.0
2014-10-17 14:20:00,93.14,93.57,93.09,93.56,147700.0,68.8056,69.1233,68.7687,69.1159,147700.0
2014-10-17 14:25:00,93.57,93.71,93.28,93.66,104200.0,69.1233,69.2267,68.909,69.1898,104200.0
2014-10-17 14:30:00,93.64,94.0,93.53,93.98,184000.0,69.175,69.4409,69.0937,69.4262,184000.0
2014-10-17 14:35:00,93.96,94.2,93.77,94.0,128700.0,69.4114,69.5887,69.271,69.4409,128700.0
2014-10-17 14:40:00,94.0,94.35,93.89,94.3,155200.0,69.4409,69.6995,69.3597,69.6625,155200.0
2014-10-17 14:45:00,94.27,94.49,94.03,94.32,144900.0,69.6404,69.8029,69.4631,69.6773,144900.0
2014-10-17 14:50:00,94.37,94.5,94.12,94.28,144800.0,69.7143,69.8103,69.5296,69.6478,144800.0
2014-10-17 14:55:00,94.28,94.48,94.19,94.47,179300.0,69.6478,69.7955,69.5813,69.7881,179300.0
2014-10-17 15:00:00,94.45,94.47,93.68,93.98,170100.0,69.7734,69.7881,69.2045,69.4262,170100.0
2014-10-17 15:05:00,93.98,94.24,93.9,93.99,142000.0,69.4262,69.6182,69.3671,69.4335,142000.0
2014-10-17 15:10:00,94.02,94.38,93.98,94.28,95500.0,69.4557,69.7216,69.4262,69.6478,95500.0
2014-10-17 15:15:00,94.28,94.34,94.12,94.23,79100.0,69.6478,69.6921,69.5296,69.6108,79100.0
2014-10-17 15:20:00,94.21,94.22,93.94,93.95,127700.0,69.5961,69.6034,69.3966,69.404,127700.0
2014-10-17 15:25:00,93.98,94.06,93.69,94.04,150300.0,69.4262,69.4852,69.2119,69.4705,150300.0
2014-10-17 15:30:00,94.06,94.21,93.99,94.0,117900.0,69.4852,69.5961,69.4335,69.4409,117900.0
2014-10-17 15:35:00,94.02,94.09,93.95,94.0,174200.0,69.4557,69.5074,69.404,69.4409,174200.0
2014-10-17 15:40:00,93.99,94.16,93.97,94.09,242000.0,69.4335,69.5591,69.4188,69.5074,242000.0
2014-10-17 15:45:00,94.1,94.26,94.0,94.05,209800.0,69.5148,69.633,69.4409,69.4779,209800.0
2014-10-17 15:50:00,94.04,94.14,93.97,94.12,306400.0,69.4705,69.5443,69.4188,69.5296,306400.0
2014-10-17 15:55:00,94.12,94.21,93.95,93.98,500900.0,69.5296,69.5961,69.404,69.4262,500900.0
2014-10-20 09:30:00,94.52,94.82,93.93,94.37,331900.0,69.8251,70.0467,69.3892,69.7143,331900.0
2014-10-20 09:35:00,94.47,94.82,94.25,94.73,114800.0,69.7881,70.0467,69.6256,69.9802,114800.0
2014-10-20 09:40:00,94.73,94.9,94.39,94.56,269200.0,69.9802,70.1058,69.729,69.8546,269200.0
2014-10-20 09:45:00,94.58,94.65,93.87,94.05,216600.0,69.8694,69.9211,69.3449,69.4779,216600.0
2014-10-20 09:50:00,94.03,94.22,93.75,94.01,110300.0,69.4631,69.6034,69.2562,69.4483,110300.0
2014-10-20 09:55:00,93.99,94.48,93.94,94.09,100400.0,69.4335,69.7955,69.3966,69.5074,100400.0
2014-10-20 10:00:00,94.11,94.27,94.06,94.17,128000.0,69.5222,69.6404,69.4852,69.5665,128000.0
2014-10-20 10:05:00,94.22,94.29,93.95,93.98,156200.0,69.6034,69.6552,69.404,69.4262,156200.0
2014-10-20 10:10:00,93.98,94.12,93.79,93.82,141700.0,69.4262,69.5296,69.2858,69.308,141700.0
2014-10-20 10:15:00,93.79,94.16,93.79,93.86,102600.0,69.2858,69.5591,69.2858,69.3375,102600.0
2014-10-20 10:20:00,93.8,94.61,93.79,94.56,117000.0,69.2932,69.8916,69.2858,69.8546,117000.0
2014-10-20 10:25:00,94.56,94.63,94.18,94.2,84800.0,69.8546,69.9063,69.5739,69.5887,84800.0
2014-10-20 10:30:00,94.21,94.43,93.97,94.14,77900.0,69.5961,69.7586,69.4188,69.5443,77900.0
2014-10-20 10:35:00,94.12,94.4,94.08,94.12,55000.0,69.5296,69.7364,69.5,69.5296,55000.0
2014-10-20 10:40:00,94.15,94.64,94.1,94.55,67500.0,69.5517,69.9137,69.5148,69.8472,67500.0
2014-10-20 10:45:00,94.58,94.88,94.5,94.63,101000.0,69.8694,70.091,69.8103,69.9063,101000.0
2014-10-20 10:50:00,94.63,94.63,94.31,94.38,50700.0,69.9063,69.9063,69.6699,69.7216,50700.0
2014-10-20 10:55:00,94.36,94.5,94.23,94.24,50200.0,69.7069,69.8103,69.6108,69.6182,50200.0
2014-10-20 11:00:00,94.25,94.3,94.03,94.16,63600.0,69.6256,69.6625,69.4631,69.5591,63600.0
2014-10-20 11:05:00,94.14,94.48,94.06,94.45,73900.0,69.5443,69.7955,69.4852,69.7734,73900.0
2014-10-20 11:10:00,94.44,94.47,94.17,94.32,70300.0,69.766,69.7881,69.5665,69.6773,70300.0
2014-10-20 11:15:00,94.34,94.61,94.27,94.27,80800.0,69.6921,69.8916,69.6404,69.6404,80800.0
2014-10-20 11:20:00,94.28,94.29,94.02,94.07,134400.0,69.6478,69.6552,69.4557,69.4926,134400.0
2014-10-20 11:25:00,94.07,94.41,94.01,94.19,70200.0,69.4926,69.7438,69.4483,69.5813,70200.0
2014-10-20 11:30:00,94.16,94.19,93.98,94.09,90900.0,69.5591,69.5813,69.4262,69.5074,90900.0
2014-10-20 11:35:00,94.07,94.3,94.07,94.15,54000.0,69.4926,69.6625,69.4926,69.5517,54000.0
2014-10-20 11:40:00,94.15,94.27,94.03,94.22,60200.0,69.5517,69.6404,69.4631,69.6034,60200.0
2014-10-20 11:45:00,94.21,94.26,94.06,94.17,42300.0,69.5961,69.633,69.4852,69.5665,42300.0
2014-10-20 11:50:00,94.2,94.22,94.03,94.09,60700.0,69.5887,69.6034,69.4631,69.5074,60700.0
2014-10-20 11:55:00,94.12,94.4,94.06,94.35,59900.0,69.5296,69.7364,69.4852,69.6995,59900.0
2014-10-20 12:00:00,94.34,94.34,94.16,94.21,95200.0,69.6921,69.6921,69.5591,69.5961,95200.0
2014-10-20 12:05:00,94.21,94.25,93.89,93.95,100000.0,69.5961,69.6256,69.3597,69.404,100000.0
2014-10-20 12:10:00,93.95,94.11,93.92,94.04,41800.0,69.404,69.5222,69.3818,69.4705,41800.0
2014-10-20 12:15:00,94.03,94.24,93.94,94.15,41000.0,69.4631,69.6182,69.3966,69.5517,41000.0
2014-10-20 12:20:00,94.16,94.41,94.15,94.41,28900.0,69.5591,69.7438,69.5517,69.7438,28900.0
2014-10-20 12:25:00,94.41,94.41,94.11,94.19,38200.0,69.7438,69.7438,69.5222,69.5813,38200.0
2014-10-20 12:30:00,94.18,94.23,93.92,94.2,49500.0,69.5739,69.6108,69.3818,69.5887,49500.0
2014-10-20 12:35:00,94.23,94.33,94.12,94.25,38300.0,69.6108,69.6847,69.5296,69.6256,38300.0
2014-10-20 12:40:00,94.22,94.42,94.2,94.23,42600.0,69.6034,69.7512,69.5887,69.6108,42600.0
2014-10-20 12:45:00,94.22,94.32,94.01,94.19,61800.0,69.6034,69.6773,69.4483,69.5813,61800.0
2014-10-20 12:50:00,94.2,94.36,94.1,94.28,27800.0,69.5887,69.7069,69.5148,69.6478,27800.0
2014-10-20 12:55:00,94.27,94.29,93.97,93.98,50200.0,69.6404,69.6552,69.4188,69.4262,50200.0
2014-10-20 13:00:00,93.97,94.07,93.94,94.01,62700.0,69.4188,69.4926,69.3966,69.4483,62700.0
2014-10-20 13:05:00,94.01,94.24,93.99,94.22,25500.0,69.4483,69.6182,69.4335,69.6034,25500.0
2014-10-20 13:10:00,94.24,94.26,93.98,94.08,45600.0,69.6182,69.633,69.4262,69.5,45600.0
2014-10-20 13:15:00,94.07,94.27,94.07,94.14,38100.0,69.4926,69.6404,69.4926,69.5443,38100.0
2014-10-20 13:20:00,94.15,94.22,93.99,94.01,29200.0,69.5517,69.6034,69.4335,69.4483,29200.0
2014-10-20 13:25:00,94.0,94.3,94.0,94.25,44400.0,69.4409,69.6625,69.4409,69.6256,44400.0
2014-10-20 13:30:00,94.21,94.24,94.08,94.2,43000.0,69.5961,69.6182,69.5,69.5887,43000.0
2014-10-20 13:35:00,94.23,94.26,94.14,94.18,45700.0,69.6108,69.633,69.5443,69.5739,45700.0
2014-10-20 13:40:00,94.19,94.31,94.18,94.24,33800.0,69.5813,69.6699,69.5739,69.6182,33800.0
2014-10-20 13:45:00,94.24,94.27,94.06,94.11,42100.0,69.6182,69.6404,69.4852,69.5222,42100.0
2014-10-20 13:50:00,94.1,94.25,94.05,94.17,39700.0,69.5148,69.6256,69.4779,69.5665,39700.0
2014-10-20 13:55:00,94.17,94.32,94.16,94.22,33900.0,69.5665,69.6773,69.5591,69.6034,33900.0
2014-10-20 14:00:00,94.21,94.56,94.17,94.39,94900.0,69.5961,69.8546,69.5665,69.729,94900.0
2014-10-20 14:05:00,94.37,94.48,94.28,94.28,50600.0,69.7143,69.7955,69.6478,69.6478,50600.0
2014-10-20 14:10:00,94.3,94.59,94.3,94.58,49900.0,69.6625,69.8768,69.6625,69.8694,49900.0
2014-10-20 14:15:00,94.59,94.6,94.29,94.31,43500.0,69.8768,69.8842,69.6552,69.6699,43500.0
2014-10-20 14:20:00,94.32,94.46,94.25,94.27,45100.0,69.6773,69.7807,69.6256,69.6404,45100.0
2014-10-20 14:25:00,94.27,94.49,94.27,94.49,58400.0,69.6404,69.8029,69.6404,69.8029,58400.0
2014-10-20 14:30:00,94.49,94.55,94.34,94.37,43200.0,69.8029,69.8472,69.6921,69.7143,43200.0
2014-10-20 14:35:00,94.36,94.5,94.29,94.49,38700.0,69.7069,69.8103,69.6552,69.8029,38700.0
2014-10-20 14:40:00,94.48,94.54,94.38,94.4,38000.0,69.7955,69.8398,69.7216,69.7364,38000.0
2014-10-20 14:45:00,94.41,94.49,94.32,94.46,49700.0,69.7438,69.8029,69.6773,69.7807,49700.0
2014-10-20 14:50:00,94.49,94.57,94.41,94.54,57500.0,69.8029,69.862,69.7438,69.8398,57500.0
2014-10-20 14:55:00,94.55,94.58,94.43,94.45,63300.0,69.8472,69.8694,69.7586,69.7734,63300.0
2014-10-20 15:00:00,94.46,94.57,94.43,94.5,70300.0,69.7807,69.862,69.7586,69.8103,70300.0
2014-10-20 15:05:00,94.5,94.6,94.45,94.54,60600.0,69.8103,69.8842,69.7734,69.8398,60600.0
2014-10-20 15:10:00,94.55,94.66,94.54,94.63,57400.0,69.8472,69.9285,69.8398,69.9063,57400.0
2014-10-20 15:15:00,94.64,94.68,94.5,94.5,76800.0,69.9137,69.9433,69.8103,69.8103,76800.0
2014-10-20 15:20:00,94.5,94.56,94.43,94.48,64900.0,69.8103,69.8546,69.7586,69.7955,64900.0
2014-10-20 15:25:00,94.48,94.6,94.42,94.48,76600.0,69.7955,69.8842,69.7512,69.7955,76600.0
2014-10-20 15:30:00,94.5,94.63,94.45,94.61,117300.0,69.8103,69.9063,69.7734,69.8916,117300.0
2014-10-20 15:35:00,94.61,94.61,94.45,94.5,132500.0,69.8916,69.8916,69.7734,69.8103,132500.0
2014-10-20 15:40:00,94.5,94.78,94.5,94.78,144700.0,69.8103,70.0171,69.8103,70.0171,144700.0
2014-10-20 15:45:00,94.78,94.79,94.65,94.7,144100.0,70.0171,70.0245,69.9211,69.958,144100.0
2014-10-20 15:50:00,94.7,94.85,94.68,94.84,133400.0,69.958,70.0688,69.9433,70.0615,133400.0
2014-10-20 15:55:00,94.84,94.94,94.59,94.59,413200.0,70.0615,70.1353,69.8768,69.8768,413200.0
2014-10-21 09:30:00,96.96,96.96,95.8,95.98,298800.0,71.6276,71.6276,70.7706,70.9036,298800.0
2014-10-21 09:35:00,95.91,96.08,95.67,96.02,75200.0,70.8519,70.9775,70.6746,70.9332,75200.0
2014-10-21 09:40:00,96.06,96.64,95.95,96.59,171100.0,70.9627,71.3912,70.8815,71.3542,171100.0
2014-10-21 09:45:00,96.65,97.04,96.65,96.83,242700.0,71.3986,71.6867,71.3986,71.5315,242700.0
2014-10-21 09:50:00,96.89,97.48,96.85,97.43,226700.0,71.5759,72.0117,71.5463,71.9748,226700.0
2014-10-21 09:55:00,97.45,97.49,96.9,97.33,93700.0,71.9896,72.0191,71.5833,71.9009,93700.0
2014-10-21 10:00:00,97.32,97.36,96.93,97.06,125700.0,71.8935,71.9231,71.6054,71.7014,125700.0
2014-10-21 10:05:00,97.08,97.08,96.66,96.74,153200.0,71.7162,71.7162,71.406,71.4651,153200.0
2014-10-21 10:10:00,96.7,96.82,96.63,96.77,151200.0,71.4355,71.5242,71.3838,71.4872,151200.0
2014-10-21 10:15:00,96.77,96.8,96.29,96.57,137100.0,71.4872,71.5094,71.1326,71.3395,137100.0
2014-10-21 10:20:00,96.59,96.75,96.32,96.61,62700.0,71.3542,71.4724,71.1548,71.369,62700.0
2014-10-21 10:25:00,96.62,96.75,96.57,96.61,62800.0,71.3764,71.4724,71.3395,71.369,62800.0
2014-10-21 10:30:00,96.59,96.73,96.42,96.67,50100.0,71.3542,71.4577,71.2287,71.4133,50100.0
2014-10-21 10:35:00,96.69,96.75,96.52,96.7,65200.0,71.4281,71.4724,71.3025,71.4355,65200.0
2014-10-21 10:40:00,96.71,96.75,96.48,96.59,102000.0,71.4429,71.4724,71.273,71.3542,102000.0
2014-10-21 10:45:00,96.6,96.89,96.6,96.89,74700.0,71.3616,71.5759,71.3616,71.5759,74700.0
2014-10-21 10:50:00,96.85,96.88,96.52,96.56,69900.0,71.5463,71.5685,71.3025,71.3321,69900.0
2014-10-21 10:55:00,96.57,96.58,96.47,96.47,63300.0,71.3395,71.3469,71.2656,71.2656,63300.0
2014-10-21 11:00:00,96.47,96.67,96.47,96.62,52700.0,71.2656,71.4133,71.2656,71.3764,52700.0
2014-10-21 11:05:00,96.61,96.79,96.46,96.64,68600.0,71.369,71.502,71.2582,71.3912,68600.0
2014-10-21 11:10:00,96.64,96.65,96.3,96.3,101000.0,71.3912,71.3986,71.14,71.14,101000.0
2014-10-21 11:15:00,96.31,96.37,96.2,96.25,92700.0,71.1474,71.1917,71.0661,71.1031,92700.0
2014-10-21 11:20:00,96.24,96.48,96.19,96.43,73300.0,71.0957,71.273,71.0588,71.236,73300.0
2014-10-21 11:25:00,96.45,96.63,96.35,96.62,58900.0,71.2508,71.3838,71.1769,71.3764,58900.0
2014-10-21 11:30:00,96.61,96.62,96.26,96.37,72800.0,71.369,71.3764,71.1105,71.1917,72800.0
2014-10-21 11:35:00,96.4,96.49,96.26,96.42,60900.0,71.2139,71.2804,71.1105,71.2287,60900.0
2014-10-21 11:40:00,96.43,96.8,96.41,96.67,80100.0,71.236,71.5094,71.2213,71.4133,80100.0
2014-10-21 11:45:00,96.69,96.8,96.66,96.71,88200.0,71.4281,71.5094,71.406,71.4429,88200.0
2014-10-21 11:50:00,96.73,96.97,96.67,96.69,64200.0,71.4577,71.635,71.4133,71.4281,64200.0
2014-10-21 11:55:00,96.7,96.99,96.66,96.94,90800.0,71.4355,71.6497,71.406,71.6128,90800.0
2014-10-21 12:00:00,96.95,97.05,96.89,97.03,115300.0,71.6202,71.6941,71.5759,71.6793,115300.0
2014-10-21 12:05:00,97.03,97.15,97.01,97.09,68800.0,71.6793,71.7679,71.6645,71.7236,68800.0
2014-10-21 12:10:00,97.09,97.15,96.85,96.91,52100.0,71.7236,71.7679,71.5463,71.5906,52100.0
2014-10-21 12:15:00,96.93,96.97,96.83,96.94,51900.0,71.6054,71.635,71.5315,71.6128,51900.0
2014-10-21 12:20:00,96.95,97.02,96.9,97.01,48600.0,71.6202,71.6719,71.5833,71.6645,48600.0
2014-10-21 12:25:00,97.01,97.09,96.96,97.07,51900.0,71.6645,71.7236,71.6276,71.7088,51900.0
2014-10-21 12:30:00,97.05,97.24,97.02,97.18,61500.0,71.6941,71.8344,71.6719,71.7901,61500.0
2014-10-21 12:35:00,97.17,97.23,97.03,97.05,51800.0,71.7827,71.827,71.6793,71.6941,51800.0
2014-10-21 12:40:00,97.04,97.13,96.86,96.89,74200.0,71.6867,71.7532,71.5537,71.5759,74200.0
2014-10-21 12:45:00,96.89,96.93,96.81,96.87,84700.0,71.5759,71.6054,71.5168,71.5611,84700.0
2014-10-21 12:50:00,96.88,96.88,96.7,96.82,76100.0,71.5685,71.5685,71.4355,71.5242,76100.0
2014-10-21 12:55:00,96.81,96.96,96.7,96.95,42700.0,71.5168,71.6276,71.4355,71.6202,42700.0
2014-10-21 13:00:00,96.94,96.95,96.83,96.88,67400.0,71.6128,71.6202,71.5315,71.5685,67400.0
2014-10-21 13:05:00,96.87,96.9,96.81,96.9,53300.0,71.5611,71.5833,71.5168,71.5833,53300.0
2014-10-21 13:10:00,96.89,96.9,96.81,96.88,79000.0,71.5759,71.5833,71.5168,71.5685,79000.0
2014-10-21 13:15:00,96.88,96.9,96.6,96.64,82200.0,71.5685,71.5833,71.3616,71.3912,82200.0
2014-10-21 13:20:00,96.64,96.68,96.45,96.59,80500.0,71.3912,71.4207,71.2508,71.3542,80500.0
2014-10-21 13:25:00,96.58,96.89,96.58,96.83,57600.0,71.3469,71.5759,71.3469,71.5315,57600.0
2014-10-21 13:30:00,96.83,97.14,96.83,97.1,77800.0,71.5315,71.7605,71.5315,71.731,77800.0
2014-10-21 13:35:00,97.1,97.18,96.99,97.05,67300.0,71.731,71.7901,71.6497,71.6941,67300.0
2014-10-21 13:40:00,97.04,97.16,96.97,97.1,79100.0,71.6867,71.7753,71.635,71.731,79100.0
2014-10-21 13:45:00,97.1,97.25,97.09,97.18,60300.0,71.731,71.8418,71.7236,71.7901,60300.0
2014-10-21 13:50:00,97.2,97.28,97.16,97.26,56800.0,71.8049,71.864,71.7753,71.8492,56800.0
2014-10-21 13:55:00,97.25,97.31,97.21,97.27,73200.0,71.8418,71.8861,71.8123,71.8566,73200.0
2014-10-21 14:00:00,97.27,97.29,96.97,97.02,87300.0,71.8566,71.8714,71.635,71.6719,87300.0
2014-10-21 14:05:00,97.02,97.39,97.02,97.36,94900.0,71.6719,71.9452,71.6719,71.9231,94900.0
2014-10-21 14:10:00,97.35,97.48,97.34,97.46,72900.0,71.9157,72.0117,71.9083,71.9969,72900.0
2014-10-21 14:15:00,97.45,97.47,97.41,97.42,83700.0,71.9896,72.0043,71.96,71.9674,83700.0
2014-10-21 14:20:00,97.42,97.52,97.42,97.44,117200.0,71.9674,72.0413,71.9674,71.9822,117200.0
2014-10-21 14:25:00,97.44,97.52,97.43,97.45,148800.0,71.9822,72.0413,71.9748,71.9896,148800.0
2014-10-21 14:30:00,97.45,97.52,97.4,97.42,144600.0,71.9896,72.0413,71.9526,71.9674,144600.0
2014-10-21 14:35:00,97.42,97.51,97.39,97.48,57600.0,71.9674,72.0339,71.9452,72.0117,57600.0
2014-10-21 14:40:00,97.49,97.53,97.43,97.43,96000.0,72.0191,72.0487,71.9748,71.9748,96000.0
2014-10-21 14:45:00,97.43,97.47,97.28,97.34,54000.0,71.9748,72.0043,71.864,71.9083,54000.0
2014-10-21 14:50:00,97.34,97.37,97.13,97.18,62300.0,71.9083,71.9305,71.7532,71.7901,62300.0
2014-10-21 14:55:00,97.17,97.28,97.17,97.27,38500.0,71.7827,71.864,71.7827,71.8566,38500.0
2014-10-21 15:00:00,97.27,97.41,97.18,97.4,51200.0,71.8566,71.96,71.7901,71.9526,51200.0
2014-10-21 15:05:00,97.41,97.51,97.38,97.5,64900.0,71.96,72.0339,71.9378,72.0265,64900.0
2014-10-21 15:10:00,97.51,97.66,97.48,97.64,101800.0,72.0339,72.1447,72.0117,72.1299,101800.0
2014-10-21 15:15:00,97.64,97.74,97.49,97.49,124200.0,72.1299,72.2038,72.0191,72.0191,124200.0
2014-10-21 15:20:00,97.5,97.75,97.49,97.66,86900.0,72.0265,72.2112,72.0191,72.1447,86900.0
2014-10-21 15:25:00,97.66,97.73,97.55,97.68,117500.0,72.1447,72.1964,72.0634,72.1595,117500.0
2014-10-21 15:30:00,97.68,97.68,97.55,97.56,105100.0,72.1595,72.1595,72.0634,72.0708,105100.0
2014-10-21 15:35:00,97.56,97.69,97.5,97.57,102200.0,72.0708,72.1669,72.0265,72.0782,102200.0
2014-10-21 15:40:00,97.59,97.7,97.46,97.62,115900.0,72.093,72.1742,71.9969,72.1151,115900.0
2014-10-21 15:45:00,97.61,97.65,97.55,97.56,194300.0,72.1078,72.1373,72.0634,72.0708,194300.0
2014-10-21 15:50:00,97.56,97.65,97.49,97.63,153300.0,72.0708,72.1373,72.0191,72.1225,153300.0
2014-10-21 15:55:00,97.63,97.73,97.55,97.7,308300.0,72.1225,72.1964,72.0634,72.1742,308300.0
2014-10-22 09:30:00,98.18,98.27,97.63,97.98,206000.0,72.5288,72.5953,72.1225,72.3811,206000.0
2014-10-22 09:35:00,97.98,98.01,97.32,97.35,120800.0,72.3811,72.4032,71.8935,71.9157,120800.0
2014-10-22 09:40:00,97.34,98.01,97.29,97.96,106800.0,71.9083,72.4032,71.8714,72.3663,106800.0
2014-10-22 09:45:00,97.95,98.1,97.6,97.69,95000.0,72.3589,72.4697,72.1004,72.1669,95000.0
2014-10-22 09:50:00,97.71,98.14,97.67,98.11,72000.0,72.1816,72.4993,72.1521,72.4771,72000.0
2014-10-22 09:55:00,98.05,98.46,98.03,98.42,116700.0,72.4328,72.7357,72.418,72.7061,116700.0
2014-10-22 10:00:00,98.46,98.65,98.39,98.44,138400.0,72.7357,72.876,72.684,72.7209,138400.0
2014-10-22 10:05:00,98.43,98.59,98.17,98.27,127900.0,72.7135,72.8317,72.5214,72.5953,127900.0
2014-10-22 10:10:00,98.27,98.4,98.17,98.24,98100.0,72.5953,72.6914,72.5214,72.5732,98100.0
2014-10-22 10:15:00,98.22,98.46,98.05,98.45,79500.0,72.5584,72.7357,72.4328,72.7283,79500.0
2014-10-22 10:20:00,98.45,98.66,98.2,98.25,86400.0,72.7283,72.8834,72.5436,72.5805,86400.0
2014-10-22 10:25:00,98.25,98.53,98.25,98.31,109800.0,72.5805,72.7874,72.5805,72.6249,109800.0
2014-10-22 10:30:00,98.29,98.29,97.79,98.1,173800.0,72.6101,72.6101,72.2407,72.4697,173800.0
2014-10-22 10:35:00,98.12,98.15,97.87,97.99,133800.0,72.4845,72.5067,72.2998,72.3885,133800.0
2014-10-22 10:40:00,97.98,98.11,97.83,98.04,169300.0,72.3811,72.4771,72.2703,72.4254,169300.0
2014-10-22 10:45:00,98.02,98.32,97.87,98.32,117500.0,72.4106,72.6323,72.2998,72.6323,117500.0
2014-10-22 10:50:00,98.33,98.41,98.18,98.38,77000.0,72.6396,72.6987,72.5288,72.6766,77000.0
2014-10-22 10:55:00,98.39,98.42,98.06,98.22,77300.0,72.684,72.7061,72.4402,72.5584,77300.0
2014-10-22 11:00:00,98.21,98.32,98.07,98.12,100200.0,72.551,72.6323,72.4476,72.4845,100200.0
2014-10-22 11:05:00,98.12,98.34,98.04,98.17,74000.0,72.4845,72.647,72.4254,72.5214,74000.0
2014-10-22 11:10:00,98.15,98.55,98.12,98.45,82200.0,72.5067,72.8022,72.4845,72.7283,82200.0
2014-10-22 11:15:00,98.44,98.5,98.14,98.15,77300.0,72.7209,72.7652,72.4993,72.5067,77300.0
2014-10-22 11:20:00,98.14,98.14,97.95,97.99,104300.0,72.4993,72.4993,72.3589,72.3885,104300.0
2014-10-22 11:25:00,97.96,98.07,97.95,98.03,84000.0,72.3663,72.4476,72.3589,72.418,84000.0
2014-10-22 11:30:00,98.04,98.13,97.86,98.11,144400.0,72.4254,72.4919,72.2924,72.4771,144400.0
2014-10-22 11:35:00,98.11,98.3,97.94,97.94,98100.0,72.4771,72.6175,72.3515,72.3515,98100.0
2014-10-22 11:40:00,97.97,98.16,97.92,98.01,55500.0,72.3737,72.5141,72.3368,72.4032,55500.0
2014-10-22 11:45:00,98.0,98.1,97.89,97.93,104300.0,72.3959,72.4697,72.3146,72.3441,104300.0
2014-10-22 11:50:00,97.96,98.04,97.7,97.72,69000.0,72.3663,72.4254,72.1742,72.189,69000.0
2014-10-22 11:55:00,97.7,97.82,97.65,97.66,37400.0,72.1742,72.2629,72.1373,72.1447,37400.0
2014-10-22 12:00:00,97.65,97.8,97.42,97.47,68800.0,72.1373,72.2481,71.9674,72.0043,68800.0
2014-10-22 12:05:00,97.48,97.72,97.33,97.66,64400.0,72.0117,72.189,71.9009,72.1447,64400.0
2014-10-22 12:10:00,97.67,97.8,97.38,97.46,67800.0,72.1521,72.2481,71.9378,71.9969,67800.0
2014-10-22 12:15:00,97.44,97.47,97.14,97.18,84100.0,71.9822,72.0043,71.7605,71.7901,84100.0
2014-10-22 12:20:00,97.16,97.35,97.07,97.35,123300.0,71.7753,71.9157,71.7088,71.9157,123300.0
2014-10-22 12:25:00,97.34,97.57,97.27,97.38,126300.0,71.9083,72.0782,71.8566,71.9378,126300.0
2014-10-22 12:30:00,97.38,97.38,97.04,97.04,57700.0,71.9378,71.9378,71.6867,71.6867,57700.0
2014-10-22 12:35:00,97.04,97.14,96.7,96.73,91600.0,71.6867,71.7605,71.4355,71.4577,91600.0
2014-10-22 12:40:00,96.74,96.77,96.59,96.65,77800.0,71.4651,71.4872,71.3542,71.3986,77800.0
2014-10-22 12:45:00,96.62,96.92,96.52,96.72,90000.0,71.3764,71.598,71.3025,71.4503,90000.0
2014-10-22 12:50:00,96.72,96.98,96.6,96.88,62400.0,71.4503,71.6424,71.3616,71.5685,62400.0
2014-10-22 12:55:00,96.87,97.13,96.8,97.06,72200.0,71.5611,71.7532,71.5094,71.7014,72200.0
2014-10-22 13:00:00,97.08,97.31,97.03,97.29,48700.0,71.7162,71.8861,71.6793,71.8714,48700.0
2014-10-22 13:05:00,97.28,97.42,97.06,97.38,66800.0,71.864,71.9674,71.7014,71.9378,66800.0
2014-10-22 13:10:00,97.39,97.4,97.18,97.21,63500.0,71.9452,71.9526,71.7901,71.8123,63500.0
2014-10-22 13:15:00,97.22,97.23,97.01,97.08,32100.0,71.8196,71.827,71.6645,71.7162,32100.0
2014-10-22 13:20:00,97.08,97.13,96.82,96.83,49500.0,71.7162,71.7532,71.5242,71.5315,49500.0
2014-10-22 13:25:00,96.82,96.87,96.54,96.64,53200.0,71.5242,71.5611,71.3173,71.3912,53200.0
2014-10-22 13:30:00,96.64,96.71,96.5,96.59,64400.0,71.3912,71.4429,71.2878,71.3542,64400.0
2014-10-22 13:35:00,96.6,96.86,96.6,96.8,42000.0,71.3616,71.5537,71.3616,71.5094,42000.0
2014-10-22 13:40:00,96.81,97.08,96.81,97.05,89000.0,71.5168,71.7162,71.5168,71.6941,89000.0
2014-10-22 13:45:00,97.05,97.08,96.68,96.71,45200.0,71.6941,71.7162,71.4207,71.4429,45200.0
2014-10-22 13:50:00,96.71,96.83,96.61,96.75,77900.0,71.4429,71.5315,71.369,71.4724,77900.0
2014-10-22 13:55:00,96.73,96.78,96.46,96.47,130500.0,71.4577,71.4946,71.2582,71.2656,130500.0
2014-10-22 14:00:00,96.48,96.72,96.34,96.68,94900.0,71.273,71.4503,71.1696,71.4207,94900.0
2014-10-22 14:05:00,96.67,96.88,96.63,96.87,47200.0,71.4133,71.5685,71.3838,71.5611,47200.0
2014-10-22 14:10:00,96.88,97.02,96.83,96.98,47600.0,71.5685,71.6719,71.5315,71.6424,47600.0
2014-10-22 14:15:00,96.97,96.97,96.74,96.76,43300.0,71.635,71.635,71.4651,71.4798,43300.0
2014-10-22 14:20:00,96.77,96.81,96.46,96.63,49400.0,71.4872,71.5168,71.2582,71.3838,49400.0
2014-10-22 14:25:00,96.65,96.89,96.6,96.63,62200.0,71.3986,71.5759,71.3616,71.3838,62200.0
2014-10-22 14:30:00,96.6,96.7,96.39,96.4,81400.0,71.3616,71.4355,71.2065,71.2139,81400.0
2014-10-22 14:35:00,96.4,96.55,96.31,96.36,111500.0,71.2139,71.3247,71.1474,71.1843,111500.0
2014-10-22 14:40:00,96.38,96.58,96.36,96.5,139400.0,71.1991,71.3469,71.1843,71.2878,139400.0
2014-10-22 14:45:00,96.54,96.73,96.48,96.6,58500.0,71.3173,71.4577,71.273,71.3616,58500.0
2014-10-22 14:50:00,96.62,96.62,96.33,96.35,58100.0,71.3764,71.3764,71.1622,71.1769,58100.0
2014-10-22 14:55:00,96.36,96.73,96.36,96.71,68200.0,71.1843,71.4577,71.1843,71.4429,68200.0
2014-10-22 15:00:00,96.71,96.78,96.57,96.72,67100.0,71.4429,71.4946,71.3395,71.4503,67100.0
2014-10-22 15:05:00,96.72,96.72,96.51,96.56,53700.0,71.4503,71.4503,71.2951,71.3321,53700.0
2014-10-22 15:10:00,96.54,96.61,96.4,96.48,67500.0,71.3173,71.369,71.2139,71.273,67500.0
2014-10-22 15:15:00,96.46,96.54,96.37,96.39,60300.0,71.2582,71.3173,71.1917,71.2065,60300.0
2014-10-22 15:20:00,96.39,96.44,96.22,96.24,87100.0,71.2065,71.2434,71.0809,71.0957,87100.0
2014-10-22 15:25:00,96.25,96.36,96.22,96.34,95500.0,71.1031,71.1843,71.0809,71.1696,95500.0
2014-10-22 15:30:00,96.35,96.35,96.13,96.21,127600.0,71.1769,71.1769,71.0144,71.0735,127600.0
2014-10-22 15:35:00,96.21,96.33,96.16,96.27,96200.0,71.0735,71.1622,71.0366,71.1179,96200.0
2014-10-22 15:40:00,96.29,96.29,96.01,96.03,151900.0,71.1326,71.1326,70.9258,70.9406,151900.0
2014-10-22 15:45:00,96.03,96.13,95.93,95.96,154200.0,70.9406,71.0144,70.8667,70.8888,154200.0
2014-10-22 15:50:00,95.95,96.11,95.95,96.01,149100.0,70.8815,70.9997,70.8815,70.9258,149100.0
2014-10-22 15:55:00,96.02,96.07,95.96,96.02,222200.0,70.9332,70.9701,70.8888,70.9332,222200.0
2014-10-23 09:30:00,98.21,98.47,97.88,98.22,359400.0,72.551,72.7431,72.3072,72.5584,359400.0
2014-10-23 09:35:00,98.32,98.32,97.8,98.05,155000.0,72.6323,72.6323,72.2481,72.4328,155000.0
2014-10-23 09:40:00,98.05,98.11,97.07,97.17,203900.0,72.4328,72.4771,71.7088,71.7827,203900.0
2014-10-23 09:45:00,97.24,97.6,97.24,97.51,119900.0,71.8344,72.1004,71.8344,72.0339,119900.0
2014-10-23 09:50:00,97.46,97.54,97.11,97.42,72400.0,71.9969,72.056,71.7384,71.9674,72400.0
2014-10-23 09:55:00,97.46,97.68,97.3,97.39,73200.0,71.9969,72.1595,71.8787,71.9452,73200.0
2014-10-23 10:00:00,97.41,98.0,97.4,97.95,103700.0,71.96,72.3959,71.9526,72.3589,103700.0
2014-10-23 10:05:00,97.96,98.26,97.9,98.1,192700.0,72.3663,72.5879,72.322,72.4697,192700.0
2014-10-23 10:10:00,98.08,98.21,97.85,98.14,116900.0,72.455,72.551,72.285,72.4993,116900.0
2014-10-23 10:15:00,98.14,98.42,98.09,98.42,113300.0,72.4993,72.7061,72.4623,72.7061,113300.0
2014-10-23 10:20:00,98.38,98.4,98.18,98.21,75100.0,72.6766,72.6914,72.5288,72.551,75100.0
2014-10-23 10:25:00,98.21,98.27,97.96,98.0,80100.0,72.551,72.5953,72.3663,72.3959,80100.0
2014-10-23 10:30:00,97.98,98.25,97.97,98.2,80900.0,72.3811,72.5805,72.3737,72.5436,80900.0
2014-10-23 10:35:00,98.18,98.29,98.04,98.16,66000.0,72.5288,72.6101,72.4254,72.5141,66000.0
2014-10-23 10:40:00,98.15,98.49,98.09,98.47,67400.0,72.5067,72.7578,72.4623,72.7431,67400.0
2014-10-23 10:45:00,98.48,98.72,98.42,98.68,103500.0,72.7505,72.9277,72.7061,72.8982,103500.0
2014-10-23 10:50:00,98.68,98.99,98.6,98.98,154200.0,72.8982,73.1272,72.8391,73.1198,154200.0
2014-10-23 10:55:00,98.96,99.07,98.81,98.95,83000.0,73.105,73.1863,72.9942,73.0977,83000.0
2014-10-23 11:00:00,98.95,99.02,98.83,98.92,96300.0,73.0977,73.1494,73.009,73.0755,96300.0
2014-10-23 11:05:00,98.94,99.4,98.94,99.32,90300.0,73.0903,73.4301,73.0903,73.371,90300.0
2014-10-23 11:10:00,99.35,99.4,99.12,99.31,112800.0,73.3931,73.4301,73.2232,73.3636,112800.0
2014-10-23 11:15:00,99.3,99.31,99.01,99.07,101700.0,73.3562,73.3636,73.142,73.1863,101700.0
2014-10-23 11:20:00,99.05,99.14,98.81,99.1,78400.0,73.1715,73.238,72.9942,73.2085,78400.0
2014-10-23 11:25:00,99.1,99.27,98.98,98.98,89400.0,73.2085,73.334,73.1198,73.1198,89400.0
2014-10-23 11:30:00,98.98,99.05,98.66,98.83,62100.0,73.1198,73.1715,72.8834,73.009,62100.0
2014-10-23 11:35:00,98.83,98.83,98.32,98.39,127300.0,73.009,73.009,72.6323,72.684,127300.0
2014-10-23 11:40:00,98.36,98.53,98.3,98.48,63400.0,72.6618,72.7874,72.6175,72.7505,63400.0
2014-10-23 11:45:00,98.5,98.5,98.06,98.14,84400.0,72.7652,72.7652,72.4402,72.4993,84400.0
2014-10-23 11:50:00,98.15,98.35,98.13,98.23,65000.0,72.5067,72.6544,72.4919,72.5658,65000.0
2014-10-23 11:55:00,98.24,98.37,98.07,98.19,108000.0,72.5732,72.6692,72.4476,72.5362,108000.0
2014-10-23 12:00:00,98.2,98.34,98.11,98.31,29900.0,72.5436,72.647,72.4771,72.6249,29900.0
2014-10-23 12:05:00,98.35,98.52,98.26,98.44,53900.0,72.6544,72.78,72.5879,72.7209,53900.0
2014-10-23 12:10:00,98.43,98.59,98.39,98.39,40900.0,72.7135,72.8317,72.684,72.684,40900.0
2014-10-23 12:15:00,98.39,98.62,98.39,98.48,108700.0,72.684,72.8539,72.684,72.7505,108700.0
2014-10-23 12:20:00,98.48,98.51,98.32,98.41,25200.0,72.7505,72.7726,72.6323,72.6987,25200.0
2014-10-23 12:25:00,98.42,98.62,98.32,98.61,64900.0,72.7061,72.8539,72.6323,72.8465,64900.0
2014-10-23 12:30:00,98.6,98.6,98.25,98.28,148100.0,72.8391,72.8391,72.5805,72.6027,148100.0
2014-10-23 12:35:00,98.29,98.38,98.15,98.15,142000.0,72.6101,72.6766,72.5067,72.5067,142000.0
2014-10-23 12:40:00,98.16,98.2,98.07,98.15,34500.0,72.5141,72.5436,72.4476,72.5067,34500.0
2014-10-23 12:45:00,98.16,98.4,98.16,98.28,26300.0,72.5141,72.6914,72.5141,72.6027,26300.0
2014-10-23 12:50:00,98.29,98.47,98.29,98.37,25400.0,72.6101,72.7431,72.6101,72.6692,25400.0
2014-10-23 12:55:00,98.35,98.39,98.19,98.37,33100.0,72.6544,72.684,72.5362,72.6692,33100.0
2014-10-23 13:00:00,98.38,98.49,98.3,98.38,42300.0,72.6766,72.7578,72.6175,72.6766,42300.0
2014-10-23 13:05:00,98.37,98.56,98.37,98.41,42200.0,72.6692,72.8095,72.6692,72.6987,42200.0
2014-10-23 13:10:00,98.44,98.61,98.36,98.58,35100.0,72.7209,72.8465,72.6618,72.8243,35100.0
2014-10-23 13:15:00,98.59,98.71,98.42,98.43,59300.0,72.8317,72.9204,72.7061,72.7135,59300.0
2014-10-23 13:20:00,98.45,98.45,98.27,98.31,32100.0,72.7283,72.7283,72.5953,72.6249,32100.0
2014-10-23 13:25:00,98.29,98.54,98.27,98.51,43600.0,72.6101,72.7948,72.5953,72.7726,43600.0
2014-10-23 13:30:00,98.55,98.62,98.42,98.5,50100.0,72.8022,72.8539,72.7061,72.7652,50100.0
2014-10-23 13:35:00,98.48,98.57,98.41,98.51,33800.0,72.7505,72.8169,72.6987,72.7726,33800.0
2014-10-23 13:40:00,98.5,98.5,98.31,98.45,34900.0,72.7652,72.7652,72.6249,72.7283,34900.0
2014-10-23 13:45:00,98.44,98.56,98.34,98.52,64200.0,72.7209,72.8095,72.647,72.78,64200.0
2014-10-23 13:50:00,98.52,98.6,98.42,98.48,45800.0,72.78,72.8391,72.7061,72.7505,45800.0
2014-10-23 13:55:00,98.48,98.59,98.44,98.48,44100.0,72.7505,72.8317,72.7209,72.7505,44100.0
2014-10-23 14:00:00,98.48,98.8,98.47,98.72,42900.0,72.7505,72.9868,72.7431,72.9277,42900.0
2014-10-23 14:05:00,98.74,98.81,98.66,98.67,86000.0,72.9425,72.9942,72.8834,72.8908,86000.0
2014-10-23 14:10:00,98.66,98.9,98.66,98.9,52400.0,72.8834,73.0607,72.8834,73.0607,52400.0
2014-10-23 14:15:00,98.89,98.92,98.75,98.9,48000.0,73.0533,73.0755,72.9499,73.0607,48000.0
2014-10-23 14:20:00,98.89,99.06,98.82,99.04,54300.0,73.0533,73.1789,73.0016,73.1641,54300.0
2014-10-23 14:25:00,99.07,99.12,98.93,98.95,63900.0,73.1863,73.2232,73.0829,73.0977,63900.0
2014-10-23 14:30:00,98.95,98.96,98.64,98.64,61300.0,73.0977,73.105,72.8686,72.8686,61300.0
2014-10-23 14:35:00,98.63,98.71,98.58,98.68,56400.0,72.8613,72.9204,72.8243,72.8982,56400.0
2014-10-23 14:40:00,98.68,98.77,98.56,98.76,63300.0,72.8982,72.9647,72.8095,72.9573,63300.0
2014-10-23 14:45:00,98.76,98.85,98.62,98.68,62000.0,72.9573,73.0238,72.8539,72.8982,62000.0
2014-10-23 14:50:00,98.69,98.69,98.4,98.5,61400.0,72.9056,72.9056,72.6914,72.7652,61400.0
2014-10-23 14:55:00,98.47,98.48,98.01,98.46,98000.0,72.7431,72.7505,72.4032,72.7357,98000.0
2014-10-23 15:00:00,98.47,98.47,97.95,97.95,97200.0,72.7431,72.7431,72.3589,72.3589,97200.0
2014-10-23 15:05:00,97.94,98.27,97.94,98.14,78500.0,72.3515,72.5953,72.3515,72.4993,78500.0
2014-10-23 15:10:00,98.11,98.45,98.06,98.27,50000.0,72.4771,72.7283,72.4402,72.5953,50000.0
2014-10-23 15:15:00,98.25,98.41,98.15,98.26,76000.0,72.5805,72.6987,72.5067,72.5879,76000.0
2014-10-23 15:20:00,98.25,98.42,98.18,98.31,88200.0,72.5805,72.7061,72.5288,72.6249,88200.0
2014-10-23 15:25:00,98.3,98.5,98.24,98.42,68600.0,72.6175,72.7652,72.5732,72.7061,68600.0
2014-10-23 15:30:00,98.41,98.88,98.34,98.85,66700.0,72.6987,73.0459,72.647,73.0238,66700.0
2014-10-23 15:35:00,98.83,98.88,98.47,98.55,93500.0,73.009,73.0459,72.7431,72.8022,93500.0
2014-10-23 15:40:00,98.57,98.59,98.3,98.58,130300.0,72.8169,72.8317,72.6175,72.8243,130300.0
2014-10-23 15:45:00,98.59,98.6,98.43,98.46,114000.0,72.8317,72.8391,72.7135,72.7357,114000.0
2014-10-23 15:50:00,98.46,98.54,98.28,98.35,164400.0,72.7357,72.7948,72.6027,72.6544,164400.0
2014-10-23 15:55:00,98.37,98.37,98.18,98.25,248100.0,72.6692,72.6692,72.5288,72.5805,248100.0
2014-10-24 09:30:00,98.2,98.2,96.64,97.26,208900.0,72.5436,72.5436,71.3912,71.8492,208900.0
2014-10-24 09:35:00,97.22,97.98,97.2,97.65,115000.0,71.8196,72.3811,71.8049,72.1373,115000.0
2014-10-24 09:40:00,97.66,97.8,97.44,97.77,53800.0,72.1447,72.2481,71.9822,72.226,53800.0
2014-10-24 09:45:00,97.76,97.92,97.47,97.5,91500.0,72.2186,72.3368,72.0043,72.0265,91500.0
2014-10-24 09:50:00,97.51,97.53,96.94,97.0,114700.0,72.0339,72.0487,71.6128,71.6571,114700.0
2014-10-24 09:55:00,97.02,97.32,96.98,97.03,96800.0,71.6719,71.8935,71.6424,71.6793,96800.0
2014-10-24 10:00:00,97.04,97.18,96.62,96.65,127200.0,71.6867,71.7901,71.3764,71.3986,127200.0
2014-10-24 10:05:00,96.66,96.77,96.28,96.64,125600.0,71.406,71.4872,71.1252,71.3912,125600.0
2014-10-24 10:10:00,96.64,97.05,96.56,97.02,70600.0,71.3912,71.6941,71.3321,71.6719,70600.0
2014-10-24 10:15:00,97.0,97.13,96.88,96.95,111400.0,71.6571,71.7532,71.5685,71.6202,111400.0
2014-10-24 10:20:00,96.96,96.98,96.55,96.59,82900.0,71.6276,71.6424,71.3247,71.3542,82900.0
2014-10-24 10:25:00,96.57,96.96,96.48,96.9,87800.0,71.3395,71.6276,71.273,71.5833,87800.0
2014-10-24 10:30:00,96.91,97.04,96.9,97.0,89300.0,71.5906,71.6867,71.5833,71.6571,89300.0
2014-10-24 10:35:00,97.01,97.08,96.51,96.55,92600.0,71.6645,71.7162,71.2951,71.3247,92600.0
2014-10-24 10:40:00,96.57,96.66,96.48,96.53,97900.0,71.3395,71.406,71.273,71.3099,97900.0
2014-10-24 10:45:00,96.53,96.61,96.32,96.44,65300.0,71.3099,71.369,71.1548,71.2434,65300.0
2014-10-24 10:50:00,96.43,96.66,96.3,96.42,49400.0,71.236,71.406,71.14,71.2287,49400.0
2014-10-24 10:55:00,96.47,96.78,96.47,96.76,76800.0,71.2656,71.4946,71.2656,71.4798,76800.0
2014-10-24 11:00:00,96.76,96.9,96.64,96.7,79000.0,71.4798,71.5833,71.3912,71.4355,79000.0
2014-10-24 11:05:00,96.71,96.77,96.48,96.5,78700.0,71.4429,71.4872,71.273,71.2878,78700.0
2014-10-24 11:10:00,96.52,96.68,96.52,96.57,56000.0,71.3025,71.4207,71.3025,71.3395,56000.0
2014-10-24 11:15:00,96.54,96.72,96.54,96.63,60600.0,71.3173,71.4503,71.3173,71.3838,60600.0
2014-10-24 11:20:00,96.63,96.89,96.63,96.82,62000.0,71.3838,71.5759,71.3838,71.5242,62000.0
2014-10-24 11:25:00,96.82,97.14,96.82,97.03,66500.0,71.5242,71.7605,71.5242,71.6793,66500.0
2014-10-24 11:30:00,97.05,97.09,96.91,96.92,51700.0,71.6941,71.7236,71.5906,71.598,51700.0
2014-10-24 11:35:00,96.91,97.31,96.85,97.17,105000.0,71.5906,71.8861,71.5463,71.7827,105000.0
2014-10-24 11:40:00,97.21,97.42,97.21,97.28,151600.0,71.8123,71.9674,71.8123,71.864,151600.0
2014-10-24 11:45:00,97.26,97.41,97.13,97.18,125700.0,71.8492,71.96,71.7532,71.7901,125700.0
2014-10-24 11:50:00,97.17,97.19,97.07,97.07,69600.0,71.7827,71.7975,71.7088,71.7088,69600.0
2014-10-24 11:55:00,97.06,97.08,96.91,96.99,58800.0,71.7014,71.7162,71.5906,71.6497,58800.0
2014-10-24 12:00:00,96.98,97.0,96.81,96.89,52500.0,71.6424,71.6571,71.5168,71.5759,52500.0
2014-10-24 12:05:00,96.9,96.91,96.68,96.76,60500.0,71.5833,71.5906,71.4207,71.4798,60500.0
2014-10-24 12:10:00,96.75,97.13,96.71,97.13,34700.0,71.4724,71.7532,71.4429,71.7532,34700.0
2014-10-24 12:15:00,97.15,97.38,97.09,97.17,101500.0,71.7679,71.9378,71.7236,71.7827,101500.0
2014-10-24 12:20:00,97.15,97.16,96.93,97.03,46700.0,71.7679,71.7753,71.6054,71.6793,46700.0
2014-10-24 12:25:00,97.05,97.16,96.95,97.02,66600.0,71.6941,71.7753,71.6202,71.6719,66600.0
2014-10-24 12:30:00,97.03,97.24,96.95,97.21,35800.0,71.6793,71.8344,71.6202,71.8123,35800.0
2014-10-24 12:35:00,97.21,97.31,97.02,97.03,37000.0,71.8123,71.8861,71.6719,71.6793,37000.0
2014-10-24 12:40:00,97.02,97.18,97.01,97.09,45400.0,71.6719,71.7901,71.6645,71.7236,45400.0
2014-10-24 12:45:00,97.11,97.11,96.98,97.01,43300.0,71.7384,71.7384,71.6424,71.6645,43300.0
2014-10-24 12:50:00,97.01,97.04,96.84,96.86,100900.0,71.6645,71.6867,71.5389,71.5537,100900.0
2014-10-24 12:55:00,96.85,96.97,96.81,96.89,65800.0,71.5463,71.635,71.5168,71.5759,65800.0
2014-10-24 13:00:00,96.89,97.09,96.81,96.94,53800.0,71.5759,71.7236,71.5168,71.6128,53800.0
2014-10-24 13:05:00,96.97,97.01,96.82,96.84,64600.0,71.635,71.6645,71.5242,71.5389,64600.0
2014-10-24 13:10:00,96.83,97.04,96.7,96.78,57700.0,71.5315,71.6867,71.4355,71.4946,57700.0
2014-10-24 13:15:00,96.81,96.84,96.66,96.73,21200.0,71.5168,71.5389,71.406,71.4577,21200.0
2014-10-24 13:20:00,96.74,96.81,96.69,96.78,26100.0,71.4651,71.5168,71.4281,71.4946,26100.0
2014-10-24 13:25:00,96.78,96.88,96.72,96.77,72100.0,71.4946,71.5685,71.4503,71.4872,72100.0
2014-10-24 13:30:00,96.78,96.89,96.7,96.88,53700.0,71.4946,71.5759,71.4355,71.5685,53700.0
2014-10-24 13:35:00,96.88,96.97,96.81,96.91,68000.0,71.5685,71.635,71.5168,71.5906,68000.0
2014-10-24 13:40:00,96.9,96.91,96.7,96.71,96300.0,71.5833,71.5906,71.4355,71.4429,96300.0
2014-10-24 13:45:00,96.71,96.81,96.69,96.69,42800.0,71.4429,71.5168,71.4281,71.4281,42800.0
2014-10-24 13:50:00,96.71,96.97,96.7,96.96,46000.0,71.4429,71.635,71.4355,71.6276,46000.0
2014-10-24 13:55:00,96.96,96.98,96.7,96.73,73600.0,71.6276,71.6424,71.4355,71.4577,73600.0
2014-10-24 14:00:00,96.73,96.79,96.62,96.66,57500.0,71.4577,71.502,71.3764,71.406,57500.0
2014-10-24 14:05:00,96.66,96.96,96.66,96.93,59400.0,71.406,71.6276,71.406,71.6054,59400.0
2014-10-24 14:10:00,96.93,96.93,96.55,96.62,102900.0,71.6054,71.6054,71.3247,71.3764,102900.0
2014-10-24 14:15:00,96.66,96.73,96.6,96.63,53400.0,71.406,71.4577,71.3616,71.3838,53400.0
2014-10-24 14:20:00,96.63,96.87,96.63,96.83,75400.0,71.3838,71.5611,71.3838,71.5315,75400.0
2014-10-24 14:25:00,96.82,97.03,96.82,96.97,88200.0,71.5242,71.6793,71.5242,71.635,88200.0
2014-10-24 14:30:00,96.98,97.07,96.75,96.89,88300.0,71.6424,71.7088,71.4724,71.5759,88300.0
2014-10-24 14:35:00,96.89,97.02,96.84,97.02,56200.0,71.5759,71.6719,71.5389,71.6719,56200.0
2014-10-24 14:40:00,97.02,97.07,96.94,97.0,39700.0,71.6719,71.7088,71.6128,71.6571,39700.0
2014-10-24 14:45:00,97.0,97.08,96.97,97.08,53500.0,71.6571,71.7162,71.635,71.7162,53500.0
2014-10-24 14:50:00,97.07,97.08,96.98,97.08,45700.0,71.7088,71.7162,71.6424,71.7162,45700.0
2014-10-24 14:55:00,97.08,97.09,96.96,96.96,53900.0,71.7162,71.7236,71.6276,71.6276,53900.0
2014-10-24 15:00:00,96.96,97.11,96.95,97.04,67300.0,71.6276,71.7384,71.6202,71.6867,67300.0
2014-10-24 15:05:00,97.05,97.09,96.96,97.02,55000.0,71.6941,71.7236,71.6276,71.6719,55000.0
2014-10-24 15:10:00,97.02,97.08,96.9,96.91,67700.0,71.6719,71.7162,71.5833,71.5906,67700.0
2014-10-24 15:15:00,96.92,97.03,96.84,96.91,95900.0,71.598,71.6793,71.5389,71.5906,95900.0
2014-10-24 15:20:00,96.91,97.01,96.81,96.95,61600.0,71.5906,71.6645,71.5168,71.6202,61600.0
2014-10-24 15:25:00,96.95,97.02,96.77,96.91,76400.0,71.6202,71.6719,71.4872,71.5906,76400.0
2014-10-24 15:30:00,96.91,96.99,96.9,96.91,62400.0,71.5906,71.6497,71.5833,71.5906,62400.0
2014-10-24 15:35:00,96.92,97.0,96.9,96.94,89600.0,71.598,71.6571,71.5833,71.6128,89600.0
2014-10-24 15:40:00,96.93,97.18,96.93,97.18,137500.0,71.6054,71.7901,71.6054,71.7901,137500.0
2014-10-24 15:45:00,97.17,97.23,97.08,97.12,163500.0,71.7827,71.827,71.7162,71.7458,163500.0
2014-10-24 15:50:00,97.12,97.17,97.08,97.11,171000.0,71.7458,71.7827,71.7162,71.7384,171000.0
2014-10-24 15:55:00,97.11,97.32,97.09,97.24,315200.0,71.7384,71.8935,71.7236,71.8344,315200.0
2014-10-27 09:30:00,95.31,95.31,94.05,94.43,383300.0,70.4087,70.4087,69.4779,69.7586,383300.0
2014-10-27 09:35:00,94.48,94.48,93.65,94.01,165200.0,69.7955,69.7955,69.1824,69.4483,165200.0
2014-10-27 09:40:00,94.09,94.09,93.57,93.62,187100.0,69.5074,69.5074,69.1233,69.1602,187100.0
2014-10-27 09:45:00,93.61,93.61,93.06,93.19,232600.0,69.1528,69.1528,68.7465,68.8426,232600.0
2014-10-27 09:50:00,93.15,93.17,92.76,93.04,261600.0,68.813,68.8278,68.5249,68.7317,261600.0
2014-10-27 09:55:00,93.03,93.55,93.01,93.51,169600.0,68.7244,69.1085,68.7096,69.0789,169600.0
2014-10-27 10:00:00,93.5,93.65,93.18,93.21,205800.0,69.0716,69.1824,68.8352,68.8573,205800.0
2014-10-27 10:05:00,93.17,93.51,93.1,93.39,116400.0,68.8278,69.0789,68.7761,68.9903,116400.0
2014-10-27 10:10:00,93.42,93.76,93.27,93.27,221400.0,69.0125,69.2636,68.9017,68.9017,221400.0
2014-10-27 10:15:00,93.28,93.39,93.01,93.09,187500.0,68.909,68.9903,68.7096,68.7687,187500.0
2014-10-27 10:20:00,93.09,93.17,92.87,93.15,159600.0,68.7687,68.8278,68.6062,68.813,159600.0
2014-10-27 10:25:00,93.15,93.15,92.81,93.05,234700.0,68.813,68.813,68.5618,68.7391,234700.0
2014-10-27 10:30:00,93.05,93.07,92.92,93.04,81600.0,68.7391,68.7539,68.6431,68.7317,81600.0
2014-10-27 10:35:00,93.03,93.14,92.77,92.93,628700.0,68.7244,68.8056,68.5323,68.6505,628700.0
2014-10-27 10:40:00,92.93,93.54,92.77,93.26,414300.0,68.6505,69.1011,68.5323,68.8943,414300.0
2014-10-27 10:45:00,93.26,93.54,93.2,93.53,114300.0,68.8943,69.1011,68.8499,69.0937,114300.0
2014-10-27 10:50:00,93.52,93.53,93.19,93.2,126100.0,69.0863,69.0937,68.8426,68.8499,126100.0
2014-10-27 10:55:00,93.22,93.3,92.96,93.28,159800.0,68.8647,68.9238,68.6726,68.909,159800.0
2014-10-27 11:00:00,93.28,93.38,93.22,93.36,66900.0,68.909,68.9829,68.8647,68.9681,66900.0
2014-10-27 11:05:00,93.36,93.44,93.25,93.43,140500.0,68.9681,69.0272,68.8869,69.0198,140500.0
2014-10-27 11:10:00,93.45,93.54,93.37,93.42,156200.0,69.0346,69.1011,68.9755,69.0125,156200.0
2014-10-27 11:15:00,93.4,93.56,93.38,93.54,111400.0,68.9977,69.1159,68.9829,69.1011,111400.0
2014-10-27 11:20:00,93.54,93.62,93.46,93.56,90900.0,69.1011,69.1602,69.042,69.1159,90900.0
2014-10-27 11:25:00,93.53,93.58,93.4,93.48,75200.0,69.0937,69.1307,68.9977,69.0568,75200.0
2014-10-27 11:30:00,93.49,93.52,93.24,93.24,90200.0,69.0642,69.0863,68.8795,68.8795,90200.0
2014-10-27 11:35:00,93.24,93.33,93.04,93.12,108800.0,68.8795,68.946,68.7317,68.7908,108800.0
2014-10-27 11:40:00,93.09,93.18,92.86,93.18,147000.0,68.7687,68.8352,68.5988,68.8352,147000.0
2014-10-27 11:45:00,93.17,93.19,92.85,93.05,124500.0,68.8278,68.8426,68.5914,68.7391,124500.0
2014-10-27 11:50:00,93.04,93.05,92.68,92.77,121000.0,68.7317,68.7391,68.4658,68.5323,121000.0
2014-10-27 11:55:00,92.76,92.95,92.73,92.74,763200.0,68.5249,68.6653,68.5027,68.5101,763200.0
2014-10-27 12:00:00,92.74,92.95,92.68,92.74,132700.0,68.5101,68.6653,68.4658,68.5101,132700.0
2014-10-27 12:05:00,92.72,92.95,92.72,92.82,162800.0,68.4953,68.6653,68.4953,68.5692,162800.0
2014-10-27 12:10:00,92.81,92.86,92.7,92.75,74400.0,68.5618,68.5988,68.4806,68.5175,74400.0
2014-10-27 12:15:00,92.77,92.86,92.51,92.86,111300.0,68.5323,68.5988,68.3402,68.5988,111300.0
2014-10-27 12:20:00,92.86,92.92,92.65,92.7,114000.0,68.5988,68.6431,68.4436,68.4806,114000.0
2014-10-27 12:25:00,92.69,92.77,92.57,92.57,96200.0,68.4732,68.5323,68.3845,68.3845,96200.0
2014-10-27 12:30:00,92.59,92.77,92.52,92.77,58700.0,68.3993,68.5323,68.3476,68.5323,58700.0
2014-10-27 12:35:00,92.77,92.9,92.68,92.74,146300.0,68.5323,68.6283,68.4658,68.5101,146300.0
2014-10-27 12:40:00,92.75,92.78,92.59,92.75,74900.0,68.5175,68.5397,68.3993,68.5175,74900.0
2014-10-27 12:45:00,92.75,92.79,92.58,92.62,882400.0,68.5175,68.5471,68.3919,68.4215,882400.0
2014-10-27 12:50:00,92.62,92.75,92.56,92.6,514300.0,68.4215,68.5175,68.3771,68.4067,514300.0
2014-10-27 12:55:00,92.6,92.73,92.6,92.65,55300.0,68.4067,68.5027,68.4067,68.4436,55300.0
2014-10-27 13:00:00,92.66,92.96,92.66,92.87,108000.0,68.451,68.6726,68.451,68.6062,108000.0
2014-10-27 13:05:00,92.89,92.99,92.75,92.81,72500.0,68.6209,68.6948,68.5175,68.5618,72500.0
2014-10-27 13:10:00,92.82,92.97,92.77,92.91,110000.0,68.5692,68.68,68.5323,68.6357,110000.0
2014-10-27 13:15:00,92.92,93.03,92.84,93.0,137100.0,68.6431,68.7244,68.584,68.7022,137100.0
2014-10-27 13:20:00,93.0,93.12,92.88,92.88,102500.0,68.7022,68.7908,68.6135,68.6135,102500.0
2014-10-27 13:25:00,92.89,92.89,92.76,92.8,55400.0,68.6209,68.6209,68.5249,68.5544,55400.0
2014-10-27 13:30:00,92.79,92.91,92.77,92.79,82300.0,68.5471,68.6357,68.5323,68.5471,82300.0
2014-10-27 13:35:00,92.8,92.84,92.62,92.74,74500.0,68.5544,68.584,68.4215,68.5101,74500.0
2014-10-27 13:40:00,92.73,92.77,92.65,92.65,79200.0,68.5027,68.5323,68.4436,68.4436,79200.0
2014-10-27 13:45:00,92.63,92.67,92.56,92.62,111800.0,68.4289,68.4584,68.3771,68.4215,111800.0
2014-10-27 13:50:00,92.64,92.67,92.56,92.65,69700.0,68.4362,68.4584,68.3771,68.4436,69700.0
2014-10-27 13:55:00,92.65,92.74,92.61,92.69,86100.0,68.4436,68.5101,68.4141,68.4732,86100.0
2014-10-27 14:00:00,92.68,92.69,92.45,92.53,185200.0,68.4658,68.4732,68.2959,68.355,185200.0
2014-10-27 14:05:00,92.52,92.56,92.45,92.53,63100.0,68.3476,68.3771,68.2959,68.355,63100.0
2014-10-27 14:10:00,92.53,92.72,92.51,92.65,80300.0,68.355,68.4953,68.3402,68.4436,80300.0
2014-10-27 14:15:00,92.66,92.76,92.52,92.76,65900.0,68.451,68.5249,68.3476,68.5249,65900.0
2014-10-27 14:20:00,92.77,92.88,92.69,92.75,90700.0,68.5323,68.6135,68.4732,68.5175,90700.0
2014-10-27 14:25:00,92.74,92.79,92.65,92.75,91700.0,68.5101,68.5471,68.4436,68.5175,91700.0
2014-10-27 14:30:00,92.74,92.87,92.64,92.84,87200.0,68.5101,68.6062,68.4362,68.584,87200.0
2014-10-27 14:35:00,92.84,93.04,92.84,92.98,145300.0,68.584,68.7317,68.584,68.6874,145300.0
2014-10-27 14:40:00,92.99,93.17,92.99,93.16,75700.0,68.6948,68.8278,68.6948,68.8204,75700.0
2014-10-27 14:45:00,93.13,93.24,93.06,93.22,87100.0,68.7982,68.8795,68.7465,68.8647,87100.0
2014-10-27 14:50:00,93.24,93.33,93.23,93.24,121700.0,68.8795,68.946,68.8721,68.8795,121700.0
2014-10-27 14:55:00,93.23,93.28,93.11,93.15,158300.0,68.8721,68.909,68.7835,68.813,158300.0
2014-10-27 15:00:00,93.15,93.43,93.15,93.36,149100.0,68.813,69.0198,68.813,68.9681,149100.0
2014-10-27 15:05:00,93.37,93.39,93.19,93.19,176400.0,68.9755,68.9903,68.8426,68.8426,176400.0
2014-10-27 15:10:00,93.19,93.24,93.02,93.14,114200.0,68.8426,68.8795,68.717,68.8056,114200.0
2014-10-27 15:15:00,93.13,93.19,93.09,93.15,131000.0,68.7982,68.8426,68.7687,68.813,131000.0
2014-10-27 15:20:00,93.13,93.23,93.09,93.17,92000.0,68.7982,68.8721,68.7687,68.8278,92000.0
2014-10-27 15:25:00,93.18,93.21,92.99,93.01,174400.0,68.8352,68.8573,68.6948,68.7096,174400.0
2014-10-27 15:30:00,93.01,93.16,92.97,93.15,238000.0,68.7096,68.8204,68.68,68.813,238000.0
2014-10-27 15:35:00,93.14,93.16,93.03,93.1,180800.0,68.8056,68.8204,68.7244,68.7761,180800.0
2014-10-27 15:40:00,93.09,93.24,93.03,93.19,207500.0,68.7687,68.8795,68.7244,68.8426,207500.0
2014-10-27 15:45:00,93.2,93.34,93.15,93.28,252000.0,68.8499,68.9534,68.813,68.909,252000.0
2014-10-27 15:50:00,93.28,93.5,93.22,93.5,331000.0,68.909,69.0716,68.8647,69.0716,331000.0
2014-10-27 15:55:00,93.49,93.59,93.45,93.52,468500.0,69.0642,69.138,69.0346,69.0863,468500.0
2014-10-28 09:30:00,94.23,94.4,93.7,93.76,232800.0,69.6108,69.7364,69.2193,69.2636,232800.0
2014-10-28 09:35:00,93.77,93.94,93.65,93.87,142900.0,69.271,69.3966,69.1824,69.3449,142900.0
2014-10-28 09:40:00,93.89,93.89,93.54,93.72,161200.0,69.3597,69.3597,69.1011,69.2341,161200.0
2014-10-28 09:45:00,93.74,94.11,93.62,93.86,106200.0,69.2489,69.5222,69.1602,69.3375,106200.0
2014-10-28 09:50:00,93.9,94.26,93.86,94.11,106200.0,69.3671,69.633,69.3375,69.5222,106200.0
2014-10-28 09:55:00,94.11,94.28,93.98,94.09,82900.0,69.5222,69.6478,69.4262,69.5074,82900.0
2014-10-28 10:00:00,94.09,94.2,93.77,94.07,110000.0,69.5074,69.5887,69.271,69.4926,110000.0
2014-10-28 10:05:00,94.1,94.32,94.1,94.24,94300.0,69.5148,69.6773,69.5148,69.6182,94300.0
2014-10-28 10:10:00,94.21,94.53,94.18,94.49,116100.0,69.5961,69.8325,69.5739,69.8029,116100.0
2014-10-28 10:15:00,94.49,94.49,94.22,94.24,70500.0,69.8029,69.8029,69.6034,69.6182,70500.0
2014-10-28 10:20:00,94.24,94.34,94.15,94.24,78200.0,69.6182,69.6921,69.5517,69.6182,78200.0
2014-10-28 10:25:00,94.27,94.46,94.12,94.4,91700.0,69.6404,69.7807,69.5296,69.7364,91700.0
2014-10-28 10:30:00,94.4,94.79,94.26,94.78,92000.0,69.7364,70.0245,69.633,70.0171,92000.0
2014-10-28 10:35:00,94.76,94.95,94.68,94.88,89000.0,70.0024,70.1427,69.9433,70.091,89000.0
2014-10-28 10:40:00,94.9,94.93,94.68,94.91,75000.0,70.1058,70.1279,69.9433,70.1132,75000.0
2014-10-28 10:45:00,94.91,94.98,94.8,94.86,109200.0,70.1132,70.1649,70.0319,70.0762,109200.0
2014-10-28 10:50:00,94.88,95.18,94.82,95.18,147800.0,70.091,70.3126,70.0467,70.3126,147800.0
2014-10-28 10:55:00,95.17,95.27,94.97,94.99,151400.0,70.3052,70.3791,70.1575,70.1723,151400.0
2014-10-28 11:00:00,94.99,95.28,94.99,95.27,164000.0,70.1723,70.3865,70.1723,70.3791,164000.0
2014-10-28 11:05:00,95.26,95.34,95.11,95.2,119900.0,70.3717,70.4308,70.2609,70.3274,119900.0
2014-10-28 11:10:00,95.2,95.21,94.97,94.98,89400.0,70.3274,70.3348,70.1575,70.1649,89400.0
2014-10-28 11:15:00,94.98,95.32,94.96,95.28,86100.0,70.1649,70.4161,70.1501,70.3865,86100.0
2014-10-28 11:20:00,95.28,95.5,95.23,95.46,61100.0,70.3865,70.549,70.3496,70.5195,61100.0
2014-10-28 11:25:00,95.43,95.43,95.26,95.32,37000.0,70.4973,70.4973,70.3717,70.4161,37000.0
2014-10-28 11:30:00,95.3,95.52,95.21,95.26,83600.0,70.4013,70.5638,70.3348,70.3717,83600.0
2014-10-28 11:35:00,95.24,95.34,95.08,95.28,73100.0,70.357,70.4308,70.2388,70.3865,73100.0
2014-10-28 11:40:00,95.28,95.46,95.23,95.23,80800.0,70.3865,70.5195,70.3496,70.3496,80800.0
2014-10-28 11:45:00,95.24,95.4,95.2,95.23,109500.0,70.357,70.4752,70.3274,70.3496,109500.0
2014-10-28 11:50:00,95.23,95.28,95.05,95.26,64700.0,70.3496,70.3865,70.2166,70.3717,64700.0
2014-10-28 11:55:00,95.26,95.39,95.18,95.18,54300.0,70.3717,70.4678,70.3126,70.3126,54300.0
2014-10-28 12:00:00,95.17,95.43,95.17,95.43,60400.0,70.3052,70.4973,70.3052,70.4973,60400.0
2014-10-28 12:05:00,95.43,95.56,95.42,95.52,79300.0,70.4973,70.5933,70.4899,70.5638,79300.0
2014-10-28 12:10:00,95.53,95.62,95.46,95.54,54600.0,70.5712,70.6377,70.5195,70.5786,54600.0
2014-10-28 12:15:00,95.53,95.7,95.46,95.53,79900.0,70.5712,70.6968,70.5195,70.5712,79900.0
2014-10-28 12:20:00,95.52,95.84,95.44,95.84,79700.0,70.5638,70.8002,70.5047,70.8002,79700.0
2014-10-28 12:25:00,95.83,95.84,95.72,95.82,54100.0,70.7928,70.8002,70.7115,70.7854,54100.0
2014-10-28 12:30:00,95.83,95.91,95.71,95.87,77800.0,70.7928,70.8519,70.7042,70.8224,77800.0
2014-10-28 12:35:00,95.86,95.88,95.64,95.68,54200.0,70.815,70.8297,70.6524,70.682,54200.0
2014-10-28 12:40:00,95.66,95.74,95.56,95.68,57700.0,70.6672,70.7263,70.5933,70.682,57700.0
2014-10-28 12:45:00,95.69,95.73,95.46,95.68,81000.0,70.6894,70.7189,70.5195,70.682,81000.0
2014-10-28 12:50:00,95.68,95.83,95.65,95.71,106100.0,70.682,70.7928,70.6598,70.7042,106100.0
2014-10-28 12:55:00,95.71,95.84,95.64,95.79,35700.0,70.7042,70.8002,70.6524,70.7633,35700.0
2014-10-28 13:00:00,95.79,95.79,95.67,95.71,43300.0,70.7633,70.7633,70.6746,70.7042,43300.0
2014-10-28 13:05:00,95.71,95.75,95.53,95.62,63600.0,70.7042,70.7337,70.5712,70.6377,63600.0
2014-10-28 13:10:00,95.62,95.66,95.49,95.51,63300.0,70.6377,70.6672,70.5416,70.5564,63300.0
2014-10-28 13:15:00,95.51,95.54,95.43,95.51,45500.0,70.5564,70.5786,70.4973,70.5564,45500.0
2014-10-28 13:20:00,95.52,95.8,95.51,95.71,74700.0,70.5638,70.7706,70.5564,70.7042,74700.0
2014-10-28 13:25:00,95.71,95.82,95.69,95.79,36700.0,70.7042,70.7854,70.6894,70.7633,36700.0
2014-10-28 13:30:00,95.79,95.81,95.57,95.64,33700.0,70.7633,70.778,70.6007,70.6524,33700.0
2014-10-28 13:35:00,95.64,95.72,95.59,95.6,62700.0,70.6524,70.7115,70.6155,70.6229,62700.0
2014-10-28 13:40:00,95.6,95.74,95.59,95.62,41800.0,70.6229,70.7263,70.6155,70.6377,41800.0
2014-10-28 13:45:00,95.61,95.75,95.58,95.6,47500.0,70.6303,70.7337,70.6081,70.6229,47500.0
2014-10-28 13:50:00,95.6,95.65,95.57,95.6,35000.0,70.6229,70.6598,70.6007,70.6229,35000.0
2014-10-28 13:55:00,95.59,95.72,95.55,95.65,56500.0,70.6155,70.7115,70.586,70.6598,56500.0
2014-10-28 14:00:00,95.65,95.68,95.53,95.53,51000.0,70.6598,70.682,70.5712,70.5712,51000.0
2014-10-28 14:05:00,95.53,95.78,95.52,95.78,64800.0,70.5712,70.7559,70.5638,70.7559,64800.0
2014-10-28 14:10:00,95.79,95.98,95.76,95.92,66200.0,70.7633,70.9036,70.7411,70.8593,66200.0
2014-10-28 14:15:00,95.93,96.0,95.81,95.86,65400.0,70.8667,70.9184,70.778,70.815,65400.0
2014-10-28 14:20:00,95.86,95.96,95.85,95.93,40500.0,70.815,70.8888,70.8076,70.8667,40500.0
2014-10-28 14:25:00,95.93,96.17,95.92,96.17,58900.0,70.8667,71.044,70.8593,71.044,58900.0
2014-10-28 14:30:00,96.18,96.19,96.02,96.09,43100.0,71.0514,71.0588,70.9332,70.9849,43100.0
2014-10-28 14:35:00,96.1,96.15,96.05,96.06,60600.0,70.9923,71.0292,70.9553,70.9627,60600.0
2014-10-28 14:40:00,96.07,96.2,96.03,96.19,39000.0,70.9701,71.0661,70.9406,71.0588,39000.0
2014-10-28 14:45:00,96.2,96.26,96.1,96.15,61300.0,71.0661,71.1105,70.9923,71.0292,61300.0
2014-10-28 14:50:00,96.15,96.23,96.07,96.23,64600.0,71.0292,71.0883,70.9701,71.0883,64600.0
2014-10-28 14:55:00,96.24,96.29,96.15,96.16,60800.0,71.0957,71.1326,71.0292,71.0366,60800.0
2014-10-28 15:00:00,96.16,96.34,96.13,96.23,149900.0,71.0366,71.1696,71.0144,71.0883,149900.0
2014-10-28 15:05:00,96.23,96.32,96.15,96.15,125200.0,71.0883,71.1548,71.0292,71.0292,125200.0
2014-10-28 15:10:00,96.14,96.27,96.14,96.23,94100.0,71.0218,71.1179,71.0218,71.0883,94100.0
2014-10-28 15:15:00,96.24,96.4,96.23,96.28,75800.0,71.0957,71.2139,71.0883,71.1252,75800.0
2014-10-28 15:20:00,96.28,96.39,96.21,96.39,93400.0,71.1252,71.2065,71.0735,71.2065,93400.0
2014-10-28 15:25:00,96.4,96.6,96.36,96.55,118100.0,71.2139,71.3616,71.1843,71.3247,118100.0
2014-10-28 15:30:00,96.55,96.7,96.5,96.62,134600.0,71.3247,71.4355,71.2878,71.3764,134600.0
2014-10-28 15:35:00,96.63,96.73,96.57,96.73,157000.0,71.3838,71.4577,71.3395,71.4577,157000.0
2014-10-28 15:40:00,96.73,96.75,96.51,96.53,197300.0,71.4577,71.4724,71.2951,71.3099,197300.0
2014-10-28 15:45:00,96.54,96.56,96.23,96.25,172100.0,71.3173,71.3321,71.0883,71.1031,172100.0
2014-10-28 15:50:00,96.25,96.42,96.25,96.41,204300.0,71.1031,71.2287,71.1031,71.2213,204300.0
2014-10-28 15:55:00,96.4,96.53,96.39,96.46,355000.0,71.2139,71.3099,71.2065,71.2582,355000.0
2014-10-29 09:30:00,97.87,98.33,97.68,98.18,234300.0,72.2998,72.6396,72.1595,72.5288,234300.0
2014-10-29 09:35:00,98.2,98.23,97.51,98.0,144400.0,72.5436,72.5658,72.0339,72.3959,144400.0
2014-10-29 09:40:00,98.01,98.05,97.58,97.68,101300.0,72.4032,72.4328,72.0856,72.1595,101300.0
2014-10-29 09:45:00,97.7,97.97,97.46,97.72,197900.0,72.1742,72.3737,71.9969,72.189,197900.0
2014-10-29 09:50:00,97.77,98.01,97.68,97.76,82000.0,72.226,72.4032,72.1595,72.2186,82000.0
2014-10-29 09:55:00,97.75,98.33,97.73,98.27,110900.0,72.2112,72.6396,72.1964,72.5953,110900.0
2014-10-29 10:00:00,98.26,98.33,97.8,97.85,116600.0,72.5879,72.6396,72.2481,72.285,116600.0
2014-10-29 10:05:00,97.84,98.4,97.84,98.31,107300.0,72.2777,72.6914,72.2777,72.6249,107300.0
2014-10-29 10:10:00,98.31,98.31,97.83,97.86,86900.0,72.6249,72.6249,72.2703,72.2924,86900.0
2014-10-29 10:15:00,97.87,97.98,97.71,97.8,94500.0,72.2998,72.3811,72.1816,72.2481,94500.0
2014-10-29 10:20:00,97.78,97.81,97.49,97.54,92600.0,72.2333,72.2555,72.0191,72.056,92600.0
2014-10-29 10:25:00,97.52,97.57,97.22,97.54,72500.0,72.0413,72.0782,71.8196,72.056,72500.0
2014-10-29 10:30:00,97.54,98.09,97.54,97.96,97600.0,72.056,72.4623,72.056,72.3663,97600.0
2014-10-29 10:35:00,97.95,98.02,97.83,97.93,93000.0,72.3589,72.4106,72.2703,72.3441,93000.0
2014-10-29 10:40:00,97.91,98.08,97.8,98.08,97800.0,72.3294,72.455,72.2481,72.455,97800.0
2014-10-29 10:45:00,98.07,98.07,97.82,97.85,106800.0,72.4476,72.4476,72.2629,72.285,106800.0
2014-10-29 10:50:00,97.84,97.96,97.75,97.75,59800.0,72.2777,72.3663,72.2112,72.2112,59800.0
2014-10-29 10:55:00,97.76,97.81,97.6,97.6,72900.0,72.2186,72.2555,72.1004,72.1004,72900.0
2014-10-29 11:00:00,97.61,97.66,97.44,97.65,55600.0,72.1078,72.1447,71.9822,72.1373,55600.0
2014-10-29 11:05:00,97.64,97.96,97.57,97.91,42300.0,72.1299,72.3663,72.0782,72.3294,42300.0
2014-10-29 11:10:00,97.93,98.07,97.9,98.05,63000.0,72.3441,72.4476,72.322,72.4328,63000.0
2014-10-29 11:15:00,98.04,98.06,97.8,97.89,61000.0,72.4254,72.4402,72.2481,72.3146,61000.0
2014-10-29 11:20:00,97.87,98.16,97.87,98.09,39800.0,72.2998,72.5141,72.2998,72.4623,39800.0
2014-10-29 11:25:00,98.09,98.42,98.07,98.35,73900.0,72.4623,72.7061,72.4476,72.6544,73900.0
2014-10-29 11:30:00,98.35,98.42,98.08,98.16,79200.0,72.6544,72.7061,72.455,72.5141,79200.0
2014-10-29 11:35:00,98.17,98.32,98.11,98.15,90000.0,72.5214,72.6323,72.4771,72.5067,90000.0
2014-10-29 11:40:00,98.16,98.65,98.1,98.57,71400.0,72.5141,72.876,72.4697,72.8169,71400.0
2014-10-29 11:45:00,98.56,98.66,98.4,98.42,44600.0,72.8095,72.8834,72.6914,72.7061,44600.0
2014-10-29 11:50:00,98.43,98.43,98.24,98.29,55400.0,72.7135,72.7135,72.5732,72.6101,55400.0
2014-10-29 11:55:00,98.29,98.31,98.03,98.08,58400.0,72.6101,72.6249,72.418,72.455,58400.0
2014-10-29 12:00:00,98.05,98.05,97.77,97.81,48300.0,72.4328,72.4328,72.226,72.2555,48300.0
2014-10-29 12:05:00,97.81,97.98,97.73,97.91,59300.0,72.2555,72.3811,72.1964,72.3294,59300.0
2014-10-29 12:10:00,97.91,97.97,97.78,97.87,23200.0,72.3294,72.3737,72.2333,72.2998,23200.0
2014-10-29 12:15:00,97.85,97.85,97.62,97.67,56700.0,72.285,72.285,72.1151,72.1521,56700.0
2014-10-29 12:20:00,97.67,97.84,97.65,97.77,29000.0,72.1521,72.2777,72.1373,72.226,29000.0
2014-10-29 12:25:00,97.76,97.93,97.69,97.69,29600.0,72.2186,72.3441,72.1669,72.1669,29600.0
2014-10-29 12:30:00,97.68,97.81,97.6,97.71,30700.0,72.1595,72.2555,72.1004,72.1816,30700.0
2014-10-29 12:35:00,97.71,97.87,97.67,97.81,32600.0,72.1816,72.2998,72.1521,72.2555,32600.0
2014-10-29 12:40:00,97.8,97.91,97.7,97.71,31600.0,72.2481,72.3294,72.1742,72.1816,31600.0
2014-10-29 12:45:00,97.73,97.9,97.7,97.77,28200.0,72.1964,72.322,72.1742,72.226,28200.0
2014-10-29 12:50:00,97.75,97.8,97.66,97.66,30200.0,72.2112,72.2481,72.1447,72.1447,30200.0
2014-10-29 12:55:00,97.65,97.99,97.64,97.89,56200.0,72.1373,72.3885,72.1299,72.3146,56200.0
2014-10-29 13:00:00,97.9,98.07,97.84,97.91,78200.0,72.322,72.4476,72.2777,72.3294,78200.0
2014-10-29 13:05:00,97.9,97.97,97.72,97.72,34400.0,72.322,72.3737,72.189,72.189,34400.0
2014-10-29 13:10:00,97.74,97.9,97.72,97.73,43100.0,72.2038,72.322,72.189,72.1964,43100.0
2014-10-29 13:15:00,97.75,97.75,97.53,97.6,31200.0,72.2112,72.2112,72.0487,72.1004,31200.0
2014-10-29 13:20:00,97.58,97.7,97.54,97.6,20300.0,72.0856,72.1742,72.056,72.1004,20300.0
2014-10-29 13:25:00,97.62,97.7,97.53,97.57,22800.0,72.1151,72.1742,72.0487,72.0782,22800.0
2014-10-29 13:30:00,97.58,97.68,97.47,97.47,37600.0,72.0856,72.1595,72.0043,72.0043,37600.0
2014-10-29 13:35:00,97.47,97.49,97.3,97.32,33400.0,72.0043,72.0191,71.8787,71.8935,33400.0
2014-10-29 13:40:00,97.33,97.33,97.15,97.18,816200.0,71.9009,71.9009,71.7679,71.7901,816200.0
2014-10-29 13:45:00,97.2,97.53,97.2,97.52,31200.0,71.8049,72.0487,71.8049,72.0413,31200.0
2014-10-29 13:50:00,97.52,97.63,97.45,97.56,28700.0,72.0413,72.1225,71.9896,72.0708,28700.0
2014-10-29 13:55:00,97.57,97.65,97.52,97.54,44800.0,72.0782,72.1373,72.0413,72.056,44800.0
2014-10-29 14:00:00,97.54,97.54,96.96,97.08,65400.0,72.056,72.056,71.6276,71.7162,65400.0
2014-10-29 14:05:00,97.11,97.12,96.74,96.97,60100.0,71.7384,71.7458,71.4651,71.635,60100.0
2014-10-29 14:10:00,96.98,97.21,96.8,96.84,58800.0,71.6424,71.8123,71.5094,71.5389,58800.0
2014-10-29 14:15:00,96.8,96.84,96.45,96.72,70000.0,71.5094,71.5389,71.2508,71.4503,70000.0
2014-10-29 14:20:00,96.72,97.08,96.69,97.06,47200.0,71.4503,71.7162,71.4281,71.7014,47200.0
2014-10-29 14:25:00,97.05,97.14,96.83,97.07,69400.0,71.6941,71.7605,71.5315,71.7088,69400.0
2014-10-29 14:30:00,97.05,97.16,96.84,97.07,59600.0,71.6941,71.7753,71.5389,71.7088,59600.0
2014-10-29 14:35:00,97.09,97.25,96.85,96.88,89000.0,71.7236,71.8418,71.5463,71.5685,89000.0
2014-10-29 14:40:00,96.84,97.01,96.79,96.8,66600.0,71.5389,71.6645,71.502,71.5094,66600.0
2014-10-29 14:45:00,96.81,96.87,96.62,96.76,65800.0,71.5168,71.5611,71.3764,71.4798,65800.0
2014-10-29 14:50:00,96.77,96.84,96.61,96.8,48400.0,71.4872,71.5389,71.369,71.5094,48400.0
2014-10-29 14:55:00,96.8,96.99,96.68,96.94,80900.0,71.5094,71.6497,71.4207,71.6128,80900.0
2014-10-29 15:00:00,96.96,96.96,96.61,96.67,54700.0,71.6276,71.6276,71.369,71.4133,54700.0
2014-10-29 15:05:00,96.66,96.86,96.46,96.51,67300.0,71.406,71.5537,71.2582,71.2951,67300.0
2014-10-29 15:10:00,96.52,96.82,96.47,96.77,72800.0,71.3025,71.5242,71.2656,71.4872,72800.0
2014-10-29 15:15:00,96.78,96.98,96.69,96.97,84600.0,71.4946,71.6424,71.4281,71.635,84600.0
2014-10-29 15:20:00,96.98,97.0,96.72,96.78,60100.0,71.6424,71.6571,71.4503,71.4946,60100.0
2014-10-29 15:25:00,96.74,96.97,96.74,96.92,44300.0,71.4651,71.635,71.4651,71.598,44300.0
2014-10-29 15:30:00,96.94,97.31,96.91,97.19,93900.0,71.6128,71.8861,71.5906,71.7975,93900.0
2014-10-29 15:35:00,97.18,97.5,97.11,97.42,63500.0,71.7901,72.0265,71.7384,71.9674,63500.0
2014-10-29 15:40:00,97.44,97.73,97.4,97.67,85600.0,71.9822,72.1964,71.9526,72.1521,85600.0
2014-10-29 15:45:00,97.64,97.68,97.56,97.59,157800.0,72.1299,72.1595,72.0708,72.093,157800.0
2014-10-29 15:50:00,97.58,97.95,97.46,97.51,115900.0,72.0856,72.3589,71.9969,72.0339,115900.0
2014-10-29 15:55:00,97.5,97.51,97.35,97.41,145000.0,72.0265,72.0339,71.9157,71.96,145000.0
2014-10-30 09:30:00,96.88,97.28,96.53,97.28,159400.0,71.5685,71.864,71.3099,71.864,159400.0
2014-10-30 09:35:00,97.24,97.43,96.64,96.68,69100.0,71.8344,71.9748,71.3912,71.4207,69100.0
2014-10-30 09:40:00,96.68,96.99,96.53,96.9,71600.0,71.4207,71.6497,71.3099,71.5833,71600.0
2014-10-30 09:45:00,96.92,96.95,96.52,96.55,79700.0,71.598,71.6202,71.3025,71.3247,79700.0
2014-10-30 09:50:00,96.54,96.72,96.25,96.35,77000.0,71.3173,71.4503,71.1031,71.1769,77000.0
2014-10-30 09:55:00,96.35,96.38,96.03,96.15,55200.0,71.1769,71.1991,70.9406,71.0292,55200.0
2014-10-30 10:00:00,96.19,96.48,96.03,96.45,67000.0,71.0588,71.273,70.9406,71.2508,67000.0
2014-10-30 10:05:00,96.47,96.65,96.41,96.48,87000.0,71.2656,71.3986,71.2213,71.273,87000.0
2014-10-30 10:10:00,96.46,96.6,96.27,96.52,90000.0,71.2582,71.3616,71.1179,71.3025,90000.0
2014-10-30 10:15:00,96.5,96.95,96.35,96.9,74000.0,71.2878,71.6202,71.1769,71.5833,74000.0
2014-10-30 10:20:00,96.91,97.06,96.79,97.0,106500.0,71.5906,71.7014,71.502,71.6571,106500.0
2014-10-30 10:25:00,97.01,97.34,96.98,97.34,90500.0,71.6645,71.9083,71.6424,71.9083,90500.0
2014-10-30 10:30:00,97.31,97.39,96.88,96.95,45100.0,71.8861,71.9452,71.5685,71.6202,45100.0
2014-10-30 10:35:00,96.95,97.05,96.75,97.03,76500.0,71.6202,71.6941,71.4724,71.6793,76500.0
2014-10-30 10:40:00,97.02,97.09,96.95,97.04,41200.0,71.6719,71.7236,71.6202,71.6867,41200.0
2014-10-30 10:45:00,97.04,97.18,96.94,96.99,49300.0,71.6867,71.7901,71.6128,71.6497,49300.0
2014-10-30 10:50:00,96.99,97.13,96.96,97.05,36600.0,71.6497,71.7532,71.6276,71.6941,36600.0
2014-10-30 10:55:00,97.05,97.29,96.99,97.24,47400.0,71.6941,71.8714,71.6497,71.8344,47400.0
2014-10-30 11:00:00,97.22,97.55,97.22,97.31,97000.0,71.8196,72.0634,71.8196,71.8861,97000.0
2014-10-30 11:05:00,97.31,97.36,96.93,97.07,71600.0,71.8861,71.9231,71.6054,71.7088,71600.0
2014-10-30 11:10:00,97.09,97.18,96.94,97.13,35700.0,71.7236,71.7901,71.6128,71.7532,35700.0
2014-10-30 11:15:00,97.12,97.19,96.9,96.92,46000.0,71.7458,71.7975,71.5833,71.598,46000.0
2014-10-30 11:20:00,96.91,97.05,96.69,96.74,69600.0,71.5906,71.6941,71.4281,71.4651,69600.0
2014-10-30 11:25:00,96.73,96.73,96.45,96.5,62600.0,71.4577,71.4577,71.2508,71.2878,62600.0
2014-10-30 11:30:00,96.5,96.55,96.2,96.33,89300.0,71.2878,71.3247,71.0661,71.1622,89300.0
2014-10-30 11:35:00,96.32,96.45,96.2,96.21,65000.0,71.1548,71.2508,71.0661,71.0735,65000.0
2014-10-30 11:40:00,96.23,96.29,96.04,96.21,61300.0,71.0883,71.1326,70.9479,71.0735,61300.0
2014-10-30 11:45:00,96.22,96.46,96.22,96.32,38000.0,71.0809,71.2582,71.0809,71.1548,38000.0
2014-10-30 11:50:00,96.32,96.32,96.13,96.3,31400.0,71.1548,71.1548,71.0144,71.14,31400.0
2014-10-30 11:55:00,96.32,96.44,96.27,96.42,37600.0,71.1548,71.2434,71.1179,71.2287,37600.0
2014-10-30 12:00:00,96.44,96.62,96.44,96.52,27900.0,71.2434,71.3764,71.2434,71.3025,27900.0
2014-10-30 12:05:00,96.49,96.76,96.45,96.75,27900.0,71.2804,71.4798,71.2508,71.4724,27900.0
2014-10-30 12:10:00,96.79,96.83,96.51,96.6,37500.0,71.502,71.5315,71.2951,71.3616,37500.0
2014-10-30 12:15:00,96.61,96.68,96.41,96.48,28000.0,71.369,71.4207,71.2213,71.273,28000.0
2014-10-30 12:20:00,96.48,96.56,96.43,96.47,40600.0,71.273,71.3321,71.236,71.2656,40600.0
2014-10-30 12:25:00,96.46,96.66,96.42,96.65,47700.0,71.2582,71.406,71.2287,71.3986,47700.0
2014-10-30 12:30:00,96.65,96.87,96.63,96.87,40500.0,71.3986,71.5611,71.3838,71.5611,40500.0
2014-10-30 12:35:00,96.88,96.94,96.77,96.83,34900.0,71.5685,71.6128,71.4872,71.5315,34900.0
2014-10-30 12:40:00,96.83,96.86,96.7,96.73,23700.0,71.5315,71.5537,71.4355,71.4577,23700.0
2014-10-30 12:45:00,96.74,96.8,96.72,96.77,31800.0,71.4651,71.5094,71.4503,71.4872,31800.0
2014-10-30 12:50:00,96.77,96.8,96.65,96.77,22000.0,71.4872,71.5094,71.3986,71.4872,22000.0
2014-10-30 12:55:00,96.75,96.88,96.7,96.74,38300.0,71.4724,71.5685,71.4355,71.4651,38300.0
2014-10-30 13:00:00,96.73,96.94,96.73,96.86,33700.0,71.4577,71.6128,71.4577,71.5537,33700.0
2014-10-30 13:05:00,96.88,96.88,96.73,96.76,16700.0,71.5685,71.5685,71.4577,71.4798,16700.0
2014-10-30 13:10:00,96.8,96.87,96.77,96.84,8900.0,71.5094,71.5611,71.4872,71.5389,8900.0
2014-10-30 13:15:00,96.86,97.24,96.85,97.06,13800.0,71.5537,71.8344,71.5463,71.7014,13800.0
2014-10-30 13:20:00,97.08,97.28,97.08,97.23,13900.0,71.7162,71.864,71.7162,71.827,13900.0
2014-10-30 13:25:00,97.23,97.32,97.14,97.26,8200.0,71.827,71.8935,71.7605,71.8492,8200.0
2014-10-30 13:30:00,97.29,97.31,97.2,97.23,10800.0,71.8714,71.8861,71.8049,71.827,10800.0
2014-10-30 13:35:00,97.24,97.53,96.78,97.36,9100.0,71.8344,72.0487,71.4946,71.9231,9100.0
2014-10-30 13:40:00,97.38,97.5,97.27,97.47,17900.0,71.9378,72.0265,71.8566,72.0043,17900.0
2014-10-30 13:45:00,97.44,97.51,97.24,97.35,62500.0,71.9822,72.0339,71.8344,71.9157,62500.0
2014-10-30 13:50:00,97.38,97.65,97.38,97.65,29000.0,71.9378,72.1373,71.9378,72.1373,29000.0
2014-10-30 13:55:00,97.65,97.85,97.62,97.78,48600.0,72.1373,72.285,72.1151,72.2333,48600.0
2014-10-30 14:00:00,97.79,97.9,97.75,97.84,46000.0,72.2407,72.322,72.2112,72.2777,46000.0
2014-10-30 14:05:00,97.84,97.91,97.78,97.87,27900.0,72.2777,72.3294,72.2333,72.2998,27900.0
2014-10-30 14:10:00,97.84,97.88,97.71,97.74,48400.0,72.2777,72.3072,72.1816,72.2038,48400.0
2014-10-30 14:15:00,97.71,97.73,97.55,97.55,30500.0,72.1816,72.1964,72.0634,72.0634,30500.0
2014-10-30 14:20:00,97.57,97.58,97.4,97.45,50000.0,72.0782,72.0856,71.9526,71.9896,50000.0
2014-10-30 14:25:00,97.46,97.55,97.38,97.43,36000.0,71.9969,72.0634,71.9378,71.9748,36000.0
2014-10-30 14:30:00,97.44,97.7,97.43,97.69,39700.0,71.9822,72.1742,71.9748,72.1669,39700.0
2014-10-30 14:35:00,97.67,97.71,97.59,97.69,37400.0,72.1521,72.1816,72.093,72.1669,37400.0
2014-10-30 14:40:00,97.69,97.73,97.62,97.72,33000.0,72.1669,72.1964,72.1151,72.189,33000.0
2014-10-30 14:45:00,97.73,97.75,97.28,97.28,73200.0,72.1964,72.2112,71.864,71.864,73200.0
2014-10-30 14:50:00,97.3,97.35,97.09,97.13,51800.0,71.8787,71.9157,71.7236,71.7532,51800.0
2014-10-30 14:55:00,97.1,97.18,97.03,97.15,28600.0,71.731,71.7901,71.6793,71.7679,28600.0
2014-10-30 15:00:00,97.15,97.31,97.1,97.29,42100.0,71.7679,71.8861,71.731,71.8714,42100.0
2014-10-30 15:05:00,97.3,97.35,97.2,97.22,40100.0,71.8787,71.9157,71.8049,71.8196,40100.0
2014-10-30 15:10:00,97.21,97.37,97.18,97.33,37000.0,71.8123,71.9305,71.7901,71.9009,37000.0
2014-10-30 15:15:00,97.34,97.38,97.17,97.23,59900.0,71.9083,71.9378,71.7827,71.827,59900.0
2014-10-30 15:20:00,97.24,97.32,97.23,97.3,48400.0,71.8344,71.8935,71.827,71.8787,48400.0
2014-10-30 15:25:00,97.31,97.32,97.09,97.13,50500.0,71.8861,71.8935,71.7236,71.7532,50500.0
2014-10-30 15:30:00,97.14,97.31,97.11,97.28,70400.0,71.7605,71.8861,71.7384,71.864,70400.0
2014-10-30 15:35:00,97.28,97.38,97.22,97.3,64300.0,71.864,71.9378,71.8196,71.8787,64300.0
2014-10-30 15:40:00,97.3,97.32,97.19,97.26,70500.0,71.8787,71.8935,71.7975,71.8492,70500.0
2014-10-30 15:45:00,97.27,97.49,97.25,97.32,105500.0,71.8566,72.0191,71.8418,71.8935,105500.0
2014-10-30 15:50:00,97.35,97.43,97.24,97.42,116500.0,71.9157,71.9748,71.8344,71.9674,116500.0
2014-10-30 15:55:00,97.41,97.66,97.37,97.61,208100.0,71.96,72.1447,71.9305,72.1078,208100.0
2014-10-31 09:30:00,96.8,97.24,96.6,96.91,226100.0,71.5094,71.8344,71.3616,71.5906,226100.0
2014-10-31 09:35:00,96.91,96.94,96.6,96.76,153400.0,71.5906,71.6128,71.3616,71.4798,153400.0
2014-10-31 09:40:00,96.77,97.2,96.54,97.06,139500.0,71.4872,71.8049,71.3173,71.7014,139500.0
2014-10-31 09:45:00,97.07,97.12,96.78,97.02,94700.0,71.7088,71.7458,71.4946,71.6719,94700.0
2014-10-31 09:50:00,97.01,97.2,96.82,97.2,77400.0,71.6645,71.8049,71.5242,71.8049,77400.0
2014-10-31 09:55:00,97.18,97.54,97.0,97.07,82100.0,71.7901,72.056,71.6571,71.7088,82100.0
2014-10-31 10:00:00,97.09,97.45,96.95,97.13,72200.0,71.7236,71.9896,71.6202,71.7532,72200.0
2014-10-31 10:05:00,97.12,97.49,97.07,97.39,56200.0,71.7458,72.0191,71.7088,71.9452,56200.0
2014-10-31 10:10:00,97.32,98.0,97.24,97.93,91800.0,71.8935,72.3959,71.8344,72.3441,91800.0
2014-10-31 10:15:00,97.96,98.13,97.82,98.02,88500.0,72.3663,72.4919,72.2629,72.4106,88500.0
2014-10-31 10:20:00,98.05,98.36,98.01,98.19,73500.0,72.4328,72.6618,72.4032,72.5362,73500.0
2014-10-31 10:25:00,98.2,98.29,98.01,98.1,88400.0,72.5436,72.6101,72.4032,72.4697,88400.0
2014-10-31 10:30:00,98.08,98.18,97.93,98.0,44900.0,72.455,72.5288,72.3441,72.3959,44900.0
2014-10-31 10:35:00,98.0,98.18,97.96,98.12,38300.0,72.3959,72.5288,72.3663,72.4845,38300.0
2014-10-31 10:40:00,98.11,98.13,97.89,97.98,49300.0,72.4771,72.4919,72.3146,72.3811,49300.0
2014-10-31 10:45:00,98.0,98.09,97.78,97.79,42900.0,72.3959,72.4623,72.2333,72.2407,42900.0
2014-10-31 10:50:00,97.78,97.95,97.76,97.91,37900.0,72.2333,72.3589,72.2186,72.3294,37900.0
2014-10-31 10:55:00,97.91,98.06,97.82,97.85,45500.0,72.3294,72.4402,72.2629,72.285,45500.0
2014-10-31 11:00:00,97.85,97.95,97.75,97.9,36000.0,72.285,72.3589,72.2112,72.322,36000.0
2014-10-31 11:05:00,97.92,98.2,97.92,98.15,73300.0,72.3368,72.5436,72.3368,72.5067,73300.0
2014-10-31 11:10:00,98.15,98.22,98.08,98.19,45700.0,72.5067,72.5584,72.455,72.5362,45700.0
2014-10-31 11:15:00,98.2,98.32,98.16,98.24,45300.0,72.5436,72.6323,72.5141,72.5732,45300.0
2014-10-31 11:20:00,98.23,98.36,98.17,98.26,50900.0,72.5658,72.6618,72.5214,72.5879,50900.0
2014-10-31 11:25:00,98.27,98.49,98.22,98.48,71500.0,72.5953,72.7578,72.5584,72.7505,71500.0
2014-10-31 11:30:00,98.48,98.5,98.35,98.38,56300.0,72.7505,72.7652,72.6544,72.6766,56300.0
2014-10-31 11:35:00,98.39,98.49,98.37,98.43,48200.0,72.684,72.7578,72.6692,72.7135,48200.0
2014-10-31 11:40:00,98.42,98.52,98.36,98.38,96900.0,72.7061,72.78,72.6618,72.6766,96900.0
2014-10-31 11:45:00,98.38,98.54,98.35,98.46,65800.0,72.6766,72.7948,72.6544,72.7357,65800.0
2014-10-31 11:50:00,98.47,98.47,98.26,98.3,46000.0,72.7431,72.7431,72.5879,72.6175,46000.0
2014-10-31 11:55:00,98.32,98.53,98.21,98.46,56500.0,72.6323,72.7874,72.551,72.7357,56500.0
2014-10-31 12:00:00,98.47,98.49,98.23,98.28,36500.0,72.7431,72.7578,72.5658,72.6027,36500.0
2014-10-31 12:05:00,98.28,98.47,98.23,98.37,44300.0,72.6027,72.7431,72.5658,72.6692,44300.0
2014-10-31 12:10:00,98.36,98.42,98.24,98.35,37100.0,72.6618,72.7061,72.5732,72.6544,37100.0
2014-10-31 12:15:00,98.34,98.34,98.06,98.06,29600.0,72.647,72.647,72.4402,72.4402,29600.0
2014-10-31 12:20:00,98.08,98.09,97.82,97.83,45100.0,72.455,72.4623,72.2629,72.2703,45100.0
2014-10-31 12:25:00,97.83,97.98,97.83,97.95,42200.0,72.2703,72.3811,72.2703,72.3589,42200.0
2014-10-31 12:30:00,97.94,98.06,97.9,98.04,36100.0,72.3515,72.4402,72.322,72.4254,36100.0
2014-10-31 12:35:00,98.03,98.08,97.92,97.96,54100.0,72.418,72.455,72.3368,72.3663,54100.0
2014-10-31 12:40:00,97.95,98.04,97.92,98.02,74100.0,72.3589,72.4254,72.3368,72.4106,74100.0
2014-10-31 12:45:00,98.02,98.17,97.98,98.14,39700.0,72.4106,72.5214,72.3811,72.4993,39700.0
2014-10-31 12:50:00,98.17,98.22,98.08,98.13,42900.0,72.5214,72.5584,72.455,72.4919,42900.0
2014-10-31 12:55:00,98.13,98.2,98.12,98.16,38100.0,72.4919,72.5436,72.4845,72.5141,38100.0
2014-10-31 13:00:00,98.17,98.33,98.16,98.23,113600.0,72.5214,72.6396,72.5141,72.5658,113600.0
2014-10-31 13:05:00,98.22,98.25,98.07,98.1,56400.0,72.5584,72.5805,72.4476,72.4697,56400.0
2014-10-31 13:10:00,98.11,98.18,98.06,98.07,57700.0,72.4771,72.5288,72.4402,72.4476,57700.0
2014-10-31 13:15:00,98.07,98.07,97.92,98.05,56100.0,72.4476,72.4476,72.3368,72.4328,56100.0
2014-10-31 13:20:00,98.05,98.06,97.92,97.96,49200.0,72.4328,72.4402,72.3368,72.3663,49200.0
2014-10-31 13:25:00,97.98,98.05,97.9,97.97,45000.0,72.3811,72.4328,72.322,72.3737,45000.0
2014-10-31 13:30:00,97.96,97.99,97.76,97.8,56600.0,72.3663,72.3885,72.2186,72.2481,56600.0
2014-10-31 13:35:00,97.8,97.87,97.75,97.77,41600.0,72.2481,72.2998,72.2112,72.226,41600.0
2014-10-31 13:40:00,97.77,97.85,97.72,97.74,43300.0,72.226,72.285,72.189,72.2038,43300.0
2014-10-31 13:45:00,97.73,97.81,97.68,97.78,49700.0,72.1964,72.2555,72.1595,72.2333,49700.0
2014-10-31 13:50:00,97.78,97.81,97.73,97.76,41100.0,72.2333,72.2555,72.1964,72.2186,41100.0
2014-10-31 13:55:00,97.76,97.8,97.68,97.77,70700.0,72.2186,72.2481,72.1595,72.226,70700.0
2014-10-31 14:00:00,97.78,97.82,97.65,97.66,40800.0,72.2333,72.2629,72.1373,72.1447,40800.0
2014-10-31 14:05:00,97.66,97.85,97.66,97.84,38400.0,72.1447,72.285,72.1447,72.2777,38400.0
2014-10-31 14:10:00,97.85,98.03,97.83,98.02,65400.0,72.285,72.418,72.2703,72.4106,65400.0
2014-10-31 14:15:00,98.02,98.07,97.87,97.91,33100.0,72.4106,72.4476,72.2998,72.3294,33100.0
2014-10-31 14:20:00,97.92,98.02,97.92,98.0,43600.0,72.3368,72.4106,72.3368,72.3959,43600.0
2014-10-31 14:25:00,98.0,98.1,97.98,98.09,92000.0,72.3959,72.4697,72.3811,72.4623,92000.0
2014-10-31 14:30:00,98.09,98.12,98.02,98.05,38000.0,72.4623,72.4845,72.4106,72.4328,38000.0
2014-10-31 14:35:00,98.05,98.09,98.02,98.08,41900.0,72.4328,72.4623,72.4106,72.455,41900.0
2014-10-31 14:40:00,98.1,98.16,98.02,98.02,41700.0,72.4697,72.5141,72.4106,72.4106,41700.0
2014-10-31 14:45:00,98.03,98.05,97.93,97.93,46200.0,72.418,72.4328,72.3441,72.3441,46200.0
2014-10-31 14:50:00,97.93,98.04,97.9,98.0,57200.0,72.3441,72.4254,72.322,72.3959,57200.0
2014-10-31 14:55:00,98.01,98.17,97.98,98.16,63600.0,72.4032,72.5214,72.3811,72.5141,63600.0
2014-10-31 15:00:00,98.16,98.18,98.05,98.07,73000.0,72.5141,72.5288,72.4328,72.4476,73000.0
2014-10-31 15:05:00,98.07,98.26,98.06,98.17,55800.0,72.4476,72.5879,72.4402,72.5214,55800.0
2014-10-31 15:10:00,98.18,98.23,98.12,98.18,238300.0,72.5288,72.5658,72.4845,72.5288,238300.0
2014-10-31 15:15:00,98.18,98.22,98.13,98.16,107100.0,72.5288,72.5584,72.4919,72.5141,107100.0
2014-10-31 15:20:00,98.16,98.32,98.15,98.31,84100.0,72.5141,72.6323,72.5067,72.6249,84100.0
2014-10-31 15:25:00,98.33,98.4,98.23,98.36,82400.0,72.6396,72.6914,72.5658,72.6618,82400.0
2014-10-31 15:30:00,98.36,98.41,98.29,98.35,206500.0,72.6618,72.6987,72.6101,72.6544,206500.0
2014-10-31 15:35:00,98.35,98.39,98.3,98.32,187300.0,72.6544,72.684,72.6175,72.6323,187300.0
2014-10-31 15:40:00,98.33,98.42,98.33,98.41,217800.0,72.6396,72.7061,72.6396,72.6987,217800.0
2014-10-31 15:45:00,98.41,98.46,98.38,98.45,315500.0,72.6987,72.7357,72.6766,72.7283,315500.0
2014-10-31 15:50:00,98.45,98.55,98.36,98.39,257400.0,72.7283,72.8022,72.6618,72.684,257400.0
2014-10-31 15:55:00,98.39,98.8,98.39,98.64,605500.0,72.684,72.9868,72.684,72.8686,605500.0
2014-11-03 09:30:00,98.02,98.7,97.99,98.52,188400.0,72.4106,72.913,72.3885,72.78,188400.0
2014-11-03 09:35:00,98.51,98.65,98.04,98.1,53600.0,72.7726,72.876,72.4254,72.4697,53600.0
2014-11-03 09:40:00,98.05,98.16,97.74,98.03,59700.0,72.4328,72.5141,72.2038,72.418,59700.0
2014-11-03 09:45:00,98.03,98.09,97.44,97.47,101500.0,72.418,72.4623,71.9822,72.0043,101500.0
2014-11-03 09:50:00,97.47,98.15,97.44,98.15,112900.0,72.0043,72.5067,71.9822,72.5067,112900.0
2014-11-03 09:55:00,98.14,98.24,97.98,98.0,97700.0,72.4993,72.5732,72.3811,72.3959,97700.0
2014-11-03 10:00:00,98.02,98.32,97.87,97.94,148500.0,72.4106,72.6323,72.2998,72.3515,148500.0
2014-11-03 10:05:00,97.92,98.01,97.59,97.59,118800.0,72.3368,72.4032,72.093,72.093,118800.0
2014-11-03 10:10:00,97.61,97.93,97.61,97.65,70400.0,72.1078,72.3441,72.1078,72.1373,70400.0
2014-11-03 10:15:00,97.69,97.72,97.5,97.69,71800.0,72.1669,72.189,72.0265,72.1669,71800.0
2014-11-03 10:20:00,97.65,97.83,97.6,97.72,57100.0,72.1373,72.2703,72.1004,72.189,57100.0
2014-11-03 10:25:00,97.74,97.86,97.53,97.55,72800.0,72.2038,72.2924,72.0487,72.0634,72800.0
2014-11-03 10:30:00,97.55,97.85,97.5,97.72,95800.0,72.0634,72.285,72.0265,72.189,95800.0
2014-11-03 10:35:00,97.72,97.96,97.61,97.64,73400.0,72.189,72.3663,72.1078,72.1299,73400.0
2014-11-03 10:40:00,97.67,97.93,97.63,97.78,82100.0,72.1521,72.3441,72.1225,72.2333,82100.0
2014-11-03 10:45:00,97.77,97.98,97.63,97.93,50800.0,72.226,72.3811,72.1225,72.3441,50800.0
2014-11-03 10:50:00,97.9,98.22,97.9,98.16,55300.0,72.322,72.5584,72.322,72.5141,55300.0
2014-11-03 10:55:00,98.16,98.31,98.09,98.17,84900.0,72.5141,72.6249,72.4623,72.5214,84900.0
2014-11-03 11:00:00,98.16,98.17,97.8,97.92,71500.0,72.5141,72.5214,72.2481,72.3368,71500.0
2014-11-03 11:05:00,97.95,97.96,97.6,97.6,82500.0,72.3589,72.3663,72.1004,72.1004,82500.0
2014-11-03 11:10:00,97.6,97.96,97.59,97.85,32600.0,72.1004,72.3663,72.093,72.285,32600.0
2014-11-03 11:15:00,97.82,97.94,97.56,97.58,30300.0,72.2629,72.3515,72.0708,72.0856,30300.0
2014-11-03 11:20:00,97.6,97.67,97.52,97.56,48000.0,72.1004,72.1521,72.0413,72.0708,48000.0
2014-11-03 11:25:00,97.56,97.85,97.53,97.84,37700.0,72.0708,72.285,72.0487,72.2777,37700.0
2014-11-03 11:30:00,97.87,98.02,97.82,97.99,53700.0,72.2998,72.4106,72.2629,72.3885,53700.0
2014-11-03 11:35:00,98.0,98.02,97.75,97.81,49700.0,72.3959,72.4106,72.2112,72.2555,49700.0
2014-11-03 11:40:00,97.82,98.01,97.78,98.0,47900.0,72.2629,72.4032,72.2333,72.3959,47900.0
2014-11-03 11:45:00,98.02,98.11,97.91,98.04,61300.0,72.4106,72.4771,72.3294,72.4254,61300.0
2014-11-03 11:50:00,98.04,98.11,97.96,98.1,37400.0,72.4254,72.4771,72.3663,72.4697,37400.0
2014-11-03 11:55:00,98.1,98.12,97.84,97.93,33300.0,72.4697,72.4845,72.2777,72.3441,33300.0
2014-11-03 12:00:00,97.94,97.99,97.84,97.99,48500.0,72.3515,72.3885,72.2777,72.3885,48500.0
2014-11-03 12:05:00,97.99,98.03,97.86,97.94,78800.0,72.3885,72.418,72.2924,72.3515,78800.0
2014-11-03 12:10:00,97.95,98.03,97.87,97.88,44500.0,72.3589,72.418,72.2998,72.3072,44500.0
2014-11-03 12:15:00,97.89,97.96,97.75,97.85,70000.0,72.3146,72.3663,72.2112,72.285,70000.0
2014-11-03 12:20:00,97.85,97.91,97.77,97.91,30700.0,72.285,72.3294,72.226,72.3294,30700.0
2014-11-03 12:25:00,97.93,97.96,97.82,97.92,37200.0,72.3441,72.3663,72.2629,72.3368,37200.0
2014-11-03 12:30:00,97.93,97.96,97.85,97.91,20200.0,72.3441,72.3663,72.285,72.3294,20200.0
2014-11-03 12:35:00,97.9,98.01,97.86,97.93,38400.0,72.322,72.4032,72.2924,72.3441,38400.0
2014-11-03 12:40:00,97.92,97.98,97.8,97.89,33200.0,72.3368,72.3811,72.2481,72.3146,33200.0
2014-11-03 12:45:00,97.86,97.95,97.81,97.92,27400.0,72.2924,72.3589,72.2555,72.3368,27400.0
2014-11-03 12:50:00,97.95,97.95,97.84,97.93,19700.0,72.3589,72.3589,72.2777,72.3441,19700.0
2014-11-03 12:55:00,97.94,99.18,97.94,98.94,243400.0,72.3515,73.2676,72.3515,73.0903,243400.0
2014-11-03 13:00:00,98.97,98.97,98.58,98.6,119600.0,73.1124,73.1124,72.8243,72.8391,119600.0
2014-11-03 13:05:00,98.61,98.72,98.47,98.56,117700.0,72.8465,72.9277,72.7431,72.8095,117700.0
2014-11-03 13:10:00,98.55,98.82,98.41,98.41,71000.0,72.8022,73.0016,72.6987,72.6987,71000.0
2014-11-03 13:15:00,98.41,98.56,98.39,98.43,29400.0,72.6987,72.8095,72.684,72.7135,29400.0
2014-11-03 13:20:00,98.44,98.52,98.33,98.44,50400.0,72.7209,72.78,72.6396,72.7209,50400.0
2014-11-03 13:25:00,98.45,98.68,98.44,98.64,49500.0,72.7283,72.8982,72.7209,72.8686,49500.0
2014-11-03 13:30:00,98.65,98.82,98.59,98.73,71400.0,72.876,73.0016,72.8317,72.9351,71400.0
2014-11-03 13:35:00,98.72,98.82,98.64,98.72,97800.0,72.9277,73.0016,72.8686,72.9277,97800.0
2014-11-03 13:40:00,98.72,98.77,98.54,98.57,23900.0,72.9277,72.9647,72.7948,72.8169,23900.0
2014-11-03 13:45:00,98.55,98.69,98.37,98.37,40600.0,72.8022,72.9056,72.6692,72.6692,40600.0
2014-11-03 13:50:00,98.38,98.5,98.24,98.37,39900.0,72.6766,72.7652,72.5732,72.6692,39900.0
2014-11-03 13:55:00,98.39,98.55,98.35,98.39,71500.0,72.684,72.8022,72.6544,72.684,71500.0
2014-11-03 14:00:00,98.4,98.44,98.26,98.27,32800.0,72.6914,72.7209,72.5879,72.5953,32800.0
2014-11-03 14:05:00,98.27,98.27,98.07,98.24,38400.0,72.5953,72.5953,72.4476,72.5732,38400.0
2014-11-03 14:10:00,98.23,98.6,98.23,98.53,85100.0,72.5658,72.8391,72.5658,72.7874,85100.0
2014-11-03 14:15:00,98.55,98.63,98.4,98.43,61300.0,72.8022,72.8613,72.6914,72.7135,61300.0
2014-11-03 14:20:00,98.44,98.44,98.0,98.08,61300.0,72.7209,72.7209,72.3959,72.455,61300.0
2014-11-03 14:25:00,98.09,98.16,97.82,97.85,59900.0,72.4623,72.5141,72.2629,72.285,59900.0
2014-11-03 14:30:00,97.81,97.81,97.27,97.35,141500.0,72.2555,72.2555,71.8566,71.9157,141500.0
2014-11-03 14:35:00,97.34,97.45,97.2,97.2,109000.0,71.9083,71.9896,71.8049,71.8049,109000.0
2014-11-03 14:40:00,97.23,97.24,96.83,96.86,168600.0,71.827,71.8344,71.5315,71.5537,168600.0
2014-11-03 14:45:00,96.85,96.9,96.56,96.67,197600.0,71.5463,71.5833,71.3321,71.4133,197600.0
2014-11-03 14:50:00,96.65,96.77,96.53,96.53,109700.0,71.3986,71.4872,71.3099,71.3099,109700.0
2014-11-03 14:55:00,96.52,96.57,96.28,96.48,122600.0,71.3025,71.3395,71.1252,71.273,122600.0
2014-11-03 15:00:00,96.46,96.75,96.46,96.58,114800.0,71.2582,71.4724,71.2582,71.3469,114800.0
2014-11-03 15:05:00,96.58,96.78,96.57,96.69,83100.0,71.3469,71.4946,71.3395,71.4281,83100.0
2014-11-03 15:10:00,96.69,96.81,96.63,96.73,56600.0,71.4281,71.5168,71.3838,71.4577,56600.0
2014-11-03 15:15:00,96.72,96.81,96.58,96.71,64200.0,71.4503,71.5168,71.3469,71.4429,64200.0
2014-11-03 15:20:00,96.69,96.73,96.43,96.48,86500.0,71.4281,71.4577,71.236,71.273,86500.0
2014-11-03 15:25:00,96.49,96.54,96.25,96.27,93400.0,71.2804,71.3173,71.1031,71.1179,93400.0
2014-11-03 15:30:00,96.29,96.51,96.25,96.48,108900.0,71.1326,71.2951,71.1031,71.273,108900.0
2014-11-03 15:35:00,96.49,96.54,96.21,96.29,131100.0,71.2804,71.3173,71.0735,71.1326,131100.0
2014-11-03 15:40:00,96.29,96.38,96.23,96.26,123000.0,71.1326,71.1991,71.0883,71.1105,123000.0
2014-11-03 15:45:00,96.26,96.54,96.24,96.28,150100.0,71.1105,71.3173,71.0957,71.1252,150100.0
2014-11-03 15:50:00,96.28,96.4,96.16,96.27,239300.0,71.1252,71.2139,71.0366,71.1179,239300.0
2014-11-03 15:55:00,96.27,96.52,96.27,96.52,372600.0,71.1179,71.3025,71.1179,71.3025,372600.0
2014-11-04 09:30:00,95.52,95.52,94.1,94.12,470800.0,70.5638,70.5638,69.5148,69.5296,470800.0
2014-11-04 09:35:00,94.08,94.32,93.8,94.13,315300.0,69.5,69.6773,69.2932,69.537,315300.0
2014-11-04 09:40:00,94.08,94.43,93.85,94.35,175700.0,69.5,69.7586,69.3301,69.6995,175700.0
2014-11-04 09:45:00,94.36,94.37,94.08,94.26,130800.0,69.7069,69.7143,69.5,69.633,130800.0
2014-11-04 09:50:00,94.26,94.64,94.22,94.55,164700.0,69.633,69.9137,69.6034,69.8472,164700.0
2014-11-04 09:55:00,94.53,94.71,94.0,94.0,147000.0,69.8325,69.9654,69.4409,69.4409,147000.0
2014-11-04 10:00:00,94.0,94.25,93.94,94.01,140500.0,69.4409,69.6256,69.3966,69.4483,140500.0
2014-11-04 10:05:00,94.04,94.1,93.56,93.56,154400.0,69.4705,69.5148,69.1159,69.1159,154400.0
2014-11-04 10:10:00,93.58,93.77,93.47,93.69,202400.0,69.1307,69.271,69.0494,69.2119,202400.0
2014-11-04 10:15:00,93.69,93.83,93.54,93.79,231500.0,69.2119,69.3153,69.1011,69.2858,231500.0
2014-11-04 10:20:00,93.78,93.84,93.69,93.73,110200.0,69.2784,69.3227,69.2119,69.2415,110200.0
2014-11-04 10:25:00,93.72,93.81,93.67,93.75,147700.0,69.2341,69.3006,69.1971,69.2562,147700.0
2014-11-04 10:30:00,93.72,93.81,93.52,93.62,111700.0,69.2341,69.3006,69.0863,69.1602,111700.0
2014-11-04 10:35:00,93.61,93.78,93.58,93.61,84800.0,69.1528,69.2784,69.1307,69.1528,84800.0
2014-11-04 10:40:00,93.6,93.73,93.51,93.51,134500.0,69.1454,69.2415,69.0789,69.0789,134500.0
2014-11-04 10:45:00,93.5,93.58,93.44,93.53,93500.0,69.0716,69.1307,69.0272,69.0937,93500.0
2014-11-04 10:50:00,93.53,93.79,93.49,93.75,98000.0,69.0937,69.2858,69.0642,69.2562,98000.0
2014-11-04 10:55:00,93.75,93.78,93.6,93.63,94700.0,69.2562,69.2784,69.1454,69.1676,94700.0
2014-11-04 11:00:00,93.63,93.82,93.62,93.69,95900.0,69.1676,69.308,69.1602,69.2119,95900.0
2014-11-04 11:05:00,93.68,93.81,93.66,93.74,171100.0,69.2045,69.3006,69.1898,69.2489,171100.0
2014-11-04 11:10:00,93.74,93.82,93.71,93.75,94300.0,69.2489,69.308,69.2267,69.2562,94300.0
2014-11-04 11:15:00,93.75,93.75,93.65,93.68,114900.0,69.2562,69.2562,69.1824,69.2045,114900.0
2014-11-04 11:20:00,93.67,93.74,93.61,93.68,96700.0,69.1971,69.2489,69.1528,69.2045,96700.0
2014-11-04 11:25:00,93.68,93.77,93.62,93.69,130500.0,69.2045,69.271,69.1602,69.2119,130500.0
2014-11-04 11:30:00,93.69,93.81,93.59,93.8,142400.0,69.2119,69.3006,69.138,69.2932,142400.0
2014-11-04 11:35:00,93.79,94.0,93.75,93.97,89600.0,69.2858,69.4409,69.2562,69.4188,89600.0
2014-11-04 11:40:00,93.96,94.0,93.7,93.97,90700.0,69.4114,69.4409,69.2193,69.4188,90700.0
2014-11-04 11:45:00,93.97,94.05,93.93,94.03,127200.0,69.4188,69.4779,69.3892,69.4631,127200.0
2014-11-04 11:50:00,94.03,94.15,93.94,94.15,76300.0,69.4631,69.5517,69.3966,69.5517,76300.0
2014-11-04 11:55:00,94.15,94.41,94.12,94.34,64400.0,69.5517,69.7438,69.5296,69.6921,64400.0
2014-11-04 12:00:00,94.33,94.5,94.29,94.48,75900.0,69.6847,69.8103,69.6552,69.7955,75900.0
2014-11-04 12:05:00,94.48,94.73,94.45,94.54,94000.0,69.7955,69.9802,69.7734,69.8398,94000.0
2014-11-04 12:10:00,94.54,94.54,94.3,94.38,79600.0,69.8398,69.8398,69.6625,69.7216,79600.0
2014-11-04 12:15:00,94.39,94.52,94.34,94.49,77700.0,69.729,69.8251,69.6921,69.8029,77700.0
2014-11-04 12:20:00,94.48,94.61,94.43,94.5,47000.0,69.7955,69.8916,69.7586,69.8103,47000.0
2014-11-04 12:25:00,94.48,94.58,94.45,94.48,65900.0,69.7955,69.8694,69.7734,69.7955,65900.0
2014-11-04 12:30:00,94.51,94.65,94.47,94.54,53900.0,69.8177,69.9211,69.7881,69.8398,53900.0
2014-11-04 12:35:00,94.56,94.58,94.47,94.48,43200.0,69.8546,69.8694,69.7881,69.7955,43200.0
2014-11-04 12:40:00,94.5,94.53,94.42,94.53,49600.0,69.8103,69.8325,69.7512,69.8325,49600.0
2014-11-04 12:45:00,94.51,94.73,94.51,94.6,51900.0,69.8177,69.9802,69.8177,69.8842,51900.0
2014-11-04 12:50:00,94.59,94.62,94.52,94.52,37200.0,69.8768,69.8989,69.8251,69.8251,37200.0
2014-11-04 12:55:00,94.51,94.57,94.4,94.45,87600.0,69.8177,69.862,69.7364,69.7734,87600.0
2014-11-04 13:00:00,94.46,94.48,94.16,94.17,121100.0,69.7807,69.7955,69.5591,69.5665,121100.0
2014-11-04 13:05:00,94.17,94.23,94.03,94.1,81900.0,69.5665,69.6108,69.4631,69.5148,81900.0
2014-11-04 13:10:00,94.09,94.13,93.98,94.04,75100.0,69.5074,69.537,69.4262,69.4705,75100.0
2014-11-04 13:15:00,94.05,94.07,93.86,93.86,43600.0,69.4779,69.4926,69.3375,69.3375,43600.0
2014-11-04 13:20:00,93.88,93.96,93.81,93.93,68400.0,69.3523,69.4114,69.3006,69.3892,68400.0
2014-11-04 13:25:00,93.95,93.98,93.92,93.96,46500.0,69.404,69.4262,69.3818,69.4114,46500.0
2014-11-04 13:30:00,93.97,94.04,93.9,93.91,44800.0,69.4188,69.4705,69.3671,69.3744,44800.0
2014-11-04 13:35:00,93.91,94.0,93.89,93.91,48800.0,69.3744,69.4409,69.3597,69.3744,48800.0
2014-11-04 13:40:00,93.92,94.0,93.87,93.93,50700.0,69.3818,69.4409,69.3449,69.3892,50700.0
2014-11-04 13:45:00,93.93,94.02,93.89,93.95,70200.0,69.3892,69.4557,69.3597,69.404,70200.0
2014-11-04 13:50:00,93.94,94.34,93.93,94.34,73200.0,69.3966,69.6921,69.3892,69.6921,73200.0
2014-11-04 13:55:00,94.33,94.58,94.33,94.52,54300.0,69.6847,69.8694,69.6847,69.8251,54300.0
2014-11-04 14:00:00,94.52,94.72,94.5,94.53,72100.0,69.8251,69.9728,69.8103,69.8325,72100.0
2014-11-04 14:05:00,94.53,94.54,94.27,94.27,37200.0,69.8325,69.8398,69.6404,69.6404,37200.0
2014-11-04 14:10:00,94.26,94.47,94.2,94.44,63400.0,69.633,69.7881,69.5887,69.766,63400.0
2014-11-04 14:15:00,94.45,94.47,94.22,94.22,55500.0,69.7734,69.7881,69.6034,69.6034,55500.0
2014-11-04 14:20:00,94.23,94.28,94.13,94.15,41400.0,69.6108,69.6478,69.537,69.5517,41400.0
2014-11-04 14:25:00,94.14,94.36,94.12,94.2,65000.0,69.5443,69.7069,69.5296,69.5887,65000.0
2014-11-04 14:30:00,94.2,94.29,93.97,93.99,54900.0,69.5887,69.6552,69.4188,69.4335,54900.0
2014-11-04 14:35:00,94.0,94.14,93.94,94.08,40300.0,69.4409,69.5443,69.3966,69.5,40300.0
2014-11-04 14:40:00,94.1,94.13,93.83,93.85,47800.0,69.5148,69.537,69.3153,69.3301,47800.0
2014-11-04 14:45:00,93.85,94.08,93.8,93.91,55200.0,69.3301,69.5,69.2932,69.3744,55200.0
2014-11-04 14:50:00,93.9,94.1,93.87,94.02,42900.0,69.3671,69.5148,69.3449,69.4557,42900.0
2014-11-04 14:55:00,94.03,94.28,94.02,94.25,76500.0,69.4631,69.6478,69.4557,69.6256,76500.0
2014-11-04 15:00:00,94.26,94.27,94.11,94.13,51400.0,69.633,69.6404,69.5222,69.537,51400.0
2014-11-04 15:05:00,94.14,94.17,94.09,94.15,66500.0,69.5443,69.5665,69.5074,69.5517,66500.0
2014-11-04 15:10:00,94.15,94.17,93.99,93.99,50900.0,69.5517,69.5665,69.4335,69.4335,50900.0
2014-11-04 15:15:00,93.98,94.13,93.98,94.11,176800.0,69.4262,69.537,69.4262,69.5222,176800.0
2014-11-04 15:20:00,94.11,94.19,93.98,94.19,260700.0,69.5222,69.5813,69.4262,69.5813,260700.0
2014-11-04 15:25:00,94.2,94.23,93.86,93.96,80500.0,69.5887,69.6108,69.3375,69.4114,80500.0
2014-11-04 15:30:00,93.96,94.06,93.95,94.04,87700.0,69.4114,69.4852,69.404,69.4705,87700.0
2014-11-04 15:35:00,94.03,94.04,93.97,94.01,125400.0,69.4631,69.4705,69.4188,69.4483,125400.0
2014-11-04 15:40:00,94.02,94.17,93.99,94.02,132400.0,69.4557,69.5665,69.4335,69.4557,132400.0
2014-11-04 15:45:00,94.03,94.16,94.02,94.15,128900.0,69.4631,69.5591,69.4557,69.5517,128900.0
2014-11-04 15:50:00,94.15,94.16,93.98,94.05,150000.0,69.5517,69.5591,69.4262,69.4779,150000.0
2014-11-04 15:55:00,94.05,94.21,94.05,94.15,217400.0,69.4779,69.5961,69.4779,69.5517,217400.0
2014-11-05 09:30:00,94.58,94.91,94.28,94.6,300800.0,69.8694,70.1132,69.6478,69.8842,300800.0
2014-11-05 09:35:00,94.62,94.75,94.15,94.57,107000.0,69.8989,69.995,69.5517,69.862,107000.0
2014-11-05 09:40:00,94.53,94.58,94.25,94.27,113400.0,69.8325,69.8694,69.6256,69.6404,113400.0
2014-11-05 09:45:00,94.31,94.61,94.17,94.17,116400.0,69.6699,69.8916,69.5665,69.5665,116400.0
2014-11-05 09:50:00,94.18,94.75,94.16,94.56,75600.0,69.5739,69.995,69.5591,69.8546,75600.0
2014-11-05 09:55:00,94.54,95.05,94.53,95.02,202300.0,69.8398,70.2166,69.8325,70.1944,202300.0
2014-11-05 10:00:00,95.02,95.38,94.95,95.34,89100.0,70.1944,70.4604,70.1427,70.4308,89100.0
2014-11-05 10:05:00,95.36,95.38,95.08,95.32,63400.0,70.4456,70.4604,70.2388,70.4161,63400.0
2014-11-05 10:10:00,95.33,95.4,95.13,95.4,76700.0,70.4234,70.4752,70.2757,70.4752,76700.0
2014-11-05 10:15:00,95.36,95.52,95.26,95.42,142600.0,70.4456,70.5638,70.3717,70.4899,142600.0
2014-11-05 10:20:00,95.4,95.55,95.34,95.46,53100.0,70.4752,70.586,70.4308,70.5195,53100.0
2014-11-05 10:25:00,95.45,95.78,95.32,95.77,71600.0,70.5121,70.7559,70.4161,70.7485,71600.0
2014-11-05 10:30:00,95.8,95.81,95.5,95.71,58700.0,70.7706,70.778,70.549,70.7042,58700.0
2014-11-05 10:35:00,95.73,96.12,95.69,96.07,146300.0,70.7189,71.007,70.6894,70.9701,146300.0
2014-11-05 10:40:00,96.06,96.3,95.94,96.16,69600.0,70.9627,71.14,70.8741,71.0366,69600.0
2014-11-05 10:45:00,96.18,96.66,96.12,96.51,106900.0,71.0514,71.406,71.007,71.2951,106900.0
2014-11-05 10:50:00,96.54,96.72,96.34,96.34,108800.0,71.3173,71.4503,71.1696,71.1696,108800.0
2014-11-05 10:55:00,96.31,96.44,96.14,96.21,81600.0,71.1474,71.2434,71.0218,71.0735,81600.0
2014-11-05 11:00:00,96.22,96.51,95.98,96.0,58600.0,71.0809,71.2951,70.9036,70.9184,58600.0
2014-11-05 11:05:00,96.01,96.14,95.85,96.09,55700.0,70.9258,71.0218,70.8076,70.9849,55700.0
2014-11-05 11:10:00,96.07,96.13,95.71,95.88,62100.0,70.9701,71.0144,70.7042,70.8297,62100.0
2014-11-05 11:15:00,95.89,96.12,95.83,96.05,66200.0,70.8371,71.007,70.7928,70.9553,66200.0
2014-11-05 11:20:00,96.04,96.27,95.61,95.61,83700.0,70.9479,71.1179,70.6303,70.6303,83700.0
2014-11-05 11:25:00,95.59,95.85,95.55,95.76,71800.0,70.6155,70.8076,70.586,70.7411,71800.0
2014-11-05 11:30:00,95.78,95.97,95.62,95.82,59800.0,70.7559,70.8962,70.6377,70.7854,59800.0
2014-11-05 11:35:00,95.83,95.97,95.58,95.58,60200.0,70.7928,70.8962,70.6081,70.6081,60200.0
2014-11-05 11:40:00,95.61,95.85,95.46,95.85,50500.0,70.6303,70.8076,70.5195,70.8076,50500.0
2014-11-05 11:45:00,95.8,95.98,95.74,95.88,104900.0,70.7706,70.9036,70.7263,70.8297,104900.0
2014-11-05 11:50:00,95.89,96.24,95.89,96.21,45400.0,70.8371,71.0957,70.8371,71.0735,45400.0
2014-11-05 11:55:00,96.2,96.38,96.11,96.38,49600.0,71.0661,71.1991,70.9997,71.1991,49600.0
2014-11-05 12:00:00,96.38,96.39,96.13,96.17,62200.0,71.1991,71.2065,71.0144,71.044,62200.0
2014-11-05 12:05:00,96.15,96.37,96.11,96.35,47900.0,71.0292,71.1917,70.9997,71.1769,47900.0
2014-11-05 12:10:00,96.32,96.4,96.07,96.36,29700.0,71.1548,71.2139,70.9701,71.1843,29700.0
2014-11-05 12:15:00,96.38,96.4,96.24,96.37,30900.0,71.1991,71.2139,71.0957,71.1917,30900.0
2014-11-05 12:20:00,96.39,96.45,96.22,96.43,29900.0,71.2065,71.2508,71.0809,71.236,29900.0
2014-11-05 12:25:00,96.44,96.46,96.11,96.18,26900.0,71.2434,71.2582,70.9997,71.0514,26900.0
2014-11-05 12:30:00,96.17,96.42,96.09,96.39,41000.0,71.044,71.2287,70.9849,71.2065,41000.0
2014-11-05 12:35:00,96.39,96.41,96.19,96.27,38200.0,71.2065,71.2213,71.0588,71.1179,38200.0
2014-11-05 12:40:00,96.27,96.53,96.27,96.49,33900.0,71.1179,71.3099,71.1179,71.2804,33900.0
2014-11-05 12:45:00,96.51,96.6,96.3,96.33,52600.0,71.2951,71.3616,71.14,71.1622,52600.0
2014-11-05 12:50:00,96.31,96.46,96.11,96.43,52800.0,71.1474,71.2582,70.9997,71.236,52800.0
2014-11-05 12:55:00,96.42,96.56,96.4,96.5,31800.0,71.2287,71.3321,71.2139,71.2878,31800.0
2014-11-05 13:00:00,96.5,96.6,96.42,96.49,50300.0,71.2878,71.3616,71.2287,71.2804,50300.0
2014-11-05 13:05:00,96.48,96.63,96.4,96.59,52800.0,71.273,71.3838,71.2139,71.3542,52800.0
2014-11-05 13:10:00,96.59,96.7,96.55,96.67,62300.0,71.3542,71.4355,71.3247,71.4133,62300.0
2014-11-05 13:15:00,96.68,96.68,96.44,96.56,45200.0,71.4207,71.4207,71.2434,71.3321,45200.0
2014-11-05 13:20:00,96.57,96.78,96.42,96.77,73900.0,71.3395,71.4946,71.2287,71.4872,73900.0
2014-11-05 13:25:00,96.78,96.88,96.64,96.7,59700.0,71.4946,71.5685,71.3912,71.4355,59700.0
2014-11-05 13:30:00,96.72,96.97,96.68,96.91,69600.0,71.4503,71.635,71.4207,71.5906,69600.0
2014-11-05 13:35:00,96.93,96.96,96.7,96.72,61500.0,71.6054,71.6276,71.4355,71.4503,61500.0
2014-11-05 13:40:00,96.73,96.81,96.69,96.77,37500.0,71.4577,71.5168,71.4281,71.4872,37500.0
2014-11-05 13:45:00,96.74,96.87,96.66,96.78,54200.0,71.4651,71.5611,71.406,71.4946,54200.0
2014-11-05 13:50:00,96.78,96.84,96.62,96.64,44800.0,71.4946,71.5389,71.3764,71.3912,44800.0
2014-11-05 13:55:00,96.62,96.85,96.59,96.85,61100.0,71.3764,71.5463,71.3542,71.5463,61100.0
2014-11-05 14:00:00,96.84,96.89,96.59,96.59,78100.0,71.5389,71.5759,71.3542,71.3542,78100.0
2014-11-05 14:05:00,96.58,96.61,96.37,96.43,34300.0,71.3469,71.369,71.1917,71.236,34300.0
2014-11-05 14:10:00,96.43,96.81,96.43,96.71,50400.0,71.236,71.5168,71.236,71.4429,50400.0
2014-11-05 14:15:00,96.71,96.92,96.68,96.83,42200.0,71.4429,71.598,71.4207,71.5315,42200.0
2014-11-05 14:20:00,96.86,96.95,96.76,96.89,36400.0,71.5537,71.6202,71.4798,71.5759,36400.0
2014-11-05 14:25:00,96.88,96.9,96.7,96.9,39100.0,71.5685,71.5833,71.4355,71.5833,39100.0
2014-11-05 14:30:00,96.9,96.95,96.77,96.91,55400.0,71.5833,71.6202,71.4872,71.5906,55400.0
2014-11-05 14:35:00,96.92,96.96,96.82,96.94,36500.0,71.598,71.6276,71.5242,71.6128,36500.0
2014-11-05 14:40:00,96.94,96.99,96.85,96.88,39100.0,71.6128,71.6497,71.5463,71.5685,39100.0
2014-11-05 14:45:00,96.88,97.05,96.87,97.0,56400.0,71.5685,71.6941,71.5611,71.6571,56400.0
2014-11-05 14:50:00,97.02,97.07,96.96,97.02,53400.0,71.6719,71.7088,71.6276,71.6719,53400.0
2014-11-05 14:55:00,97.01,97.14,96.99,97.06,109400.0,71.6645,71.7605,71.6497,71.7014,109400.0
2014-11-05 15:00:00,97.07,97.15,96.86,96.87,85600.0,71.7088,71.7679,71.5537,71.5611,85600.0
2014-11-05 15:05:00,96.88,97.03,96.87,96.87,76800.0,71.5685,71.6793,71.5611,71.5611,76800.0
2014-11-05 15:10:00,96.9,96.92,96.82,96.9,67700.0,71.5833,71.598,71.5242,71.5833,67700.0
2014-11-05 15:15:00,96.91,97.01,96.76,96.95,83300.0,71.5906,71.6645,71.4798,71.6202,83300.0
2014-11-05 15:20:00,96.95,96.97,96.69,96.77,64500.0,71.6202,71.635,71.4281,71.4872,64500.0
2014-11-05 15:25:00,96.76,96.85,96.66,96.77,78400.0,71.4798,71.5463,71.406,71.4872,78400.0
2014-11-05 15:30:00,96.77,96.82,96.66,96.8,83100.0,71.4872,71.5242,71.406,71.5094,83100.0
2014-11-05 15:35:00,96.81,96.82,96.59,96.6,113600.0,71.5168,71.5242,71.3542,71.3616,113600.0
2014-11-05 15:40:00,96.6,96.71,96.56,96.56,128800.0,71.3616,71.4429,71.3321,71.3321,128800.0
2014-11-05 15:45:00,96.56,96.68,96.55,96.68,132600.0,71.3321,71.4207,71.3247,71.4207,132600.0
2014-11-05 15:50:00,96.68,96.75,96.6,96.64,149200.0,71.4207,71.4724,71.3616,71.3912,149200.0
2014-11-05 15:55:00,96.65,96.73,96.58,96.64,360600.0,71.3986,71.4577,71.3469,71.3912,360600.0
2014-11-06 09:30:00,95.5,95.69,94.78,95.32,243000.0,70.549,70.6894,70.0171,70.4161,243000.0
2014-11-06 09:35:00,95.34,95.64,94.81,95.24,195500.0,70.4308,70.6524,70.0393,70.357,195500.0
2014-11-06 09:40:00,95.23,95.7,94.93,95.19,220100.0,70.3496,70.6968,70.1279,70.32,220100.0
2014-11-06 09:45:00,95.23,95.29,94.86,95.01,134700.0,70.3496,70.3939,70.0762,70.187,134700.0
2014-11-06 09:50:00,95.03,95.14,94.52,94.64,174200.0,70.2018,70.2831,69.8251,69.9137,174200.0
2014-11-06 09:55:00,94.6,94.68,94.35,94.38,128600.0,69.8842,69.9433,69.6995,69.7216,128600.0
2014-11-06 10:00:00,94.39,94.6,94.11,94.3,122100.0,69.729,69.8842,69.5222,69.6625,122100.0
2014-11-06 10:05:00,94.31,94.64,94.28,94.55,98200.0,69.6699,69.9137,69.6478,69.8472,98200.0
2014-11-06 10:10:00,94.51,94.72,94.31,94.56,132700.0,69.8177,69.9728,69.6699,69.8546,132700.0
2014-11-06 10:15:00,94.53,94.64,94.26,94.58,96400.0,69.8325,69.9137,69.633,69.8694,96400.0
2014-11-06 10:20:00,94.58,94.61,94.37,94.55,300400.0,69.8694,69.8916,69.7143,69.8472,300400.0
2014-11-06 10:25:00,94.53,94.59,94.32,94.41,163000.0,69.8325,69.8768,69.6773,69.7438,163000.0
2014-11-06 10:30:00,94.4,94.69,94.31,94.65,80200.0,69.7364,69.9507,69.6699,69.9211,80200.0
2014-11-06 10:35:00,94.64,94.65,94.4,94.44,257700.0,69.9137,69.9211,69.7364,69.766,257700.0
2014-11-06 10:40:00,94.43,94.53,94.38,94.41,204800.0,69.7586,69.8325,69.7216,69.7438,204800.0
2014-11-06 10:45:00,94.41,94.57,94.41,94.43,156900.0,69.7438,69.862,69.7438,69.7586,156900.0
2014-11-06 10:50:00,94.42,94.61,94.42,94.55,291300.0,69.7512,69.8916,69.7512,69.8472,291300.0
2014-11-06 10:55:00,94.54,94.58,94.46,94.52,144400.0,69.8398,69.8694,69.7807,69.8251,144400.0
2014-11-06 11:00:00,94.53,94.58,94.48,94.55,287900.0,69.8325,69.8694,69.7955,69.8472,287900.0
2014-11-06 11:05:00,94.55,94.57,94.37,94.38,87100.0,69.8472,69.862,69.7143,69.7216,87100.0
2014-11-06 11:10:00,94.38,94.38,94.22,94.26,72800.0,69.7216,69.7216,69.6034,69.633,72800.0
2014-11-06 11:15:00,94.26,94.32,94.15,94.29,77400.0,69.633,69.6773,69.5517,69.6552,77400.0
2014-11-06 11:20:00,94.3,94.35,94.15,94.23,88200.0,69.6625,69.6995,69.5517,69.6108,88200.0
2014-11-06 11:25:00,94.24,94.25,94.1,94.21,84700.0,69.6182,69.6256,69.5148,69.5961,84700.0
2014-11-06 11:30:00,94.2,94.36,94.18,94.34,60000.0,69.5887,69.7069,69.5739,69.6921,60000.0
2014-11-06 11:35:00,94.31,94.41,94.14,94.34,102400.0,69.6699,69.7438,69.5443,69.6921,102400.0
2014-11-06 11:40:00,94.33,94.58,94.33,94.52,80100.0,69.6847,69.8694,69.6847,69.8251,80100.0
2014-11-06 11:45:00,94.53,94.54,94.41,94.53,184900.0,69.8325,69.8398,69.7438,69.8325,184900.0
2014-11-06 11:50:00,94.51,94.54,94.36,94.48,59600.0,69.8177,69.8398,69.7069,69.7955,59600.0
2014-11-06 11:55:00,94.47,94.51,94.4,94.44,52000.0,69.7881,69.8177,69.7364,69.766,52000.0
2014-11-06 12:00:00,94.44,94.53,94.4,94.52,51600.0,69.766,69.8325,69.7364,69.8251,51600.0
2014-11-06 12:05:00,94.52,94.54,94.48,94.53,91300.0,69.8251,69.8398,69.7955,69.8325,91300.0
2014-11-06 12:10:00,94.52,94.69,94.44,94.68,243100.0,69.8251,69.9507,69.766,69.9433,243100.0
2014-11-06 12:15:00,94.68,95.02,94.58,95.02,64400.0,69.9433,70.1944,69.8694,70.1944,64400.0
2014-11-06 12:20:00,95.02,95.22,95.02,95.17,70100.0,70.1944,70.3422,70.1944,70.3052,70100.0
2014-11-06 12:25:00,95.14,95.3,95.06,95.27,51600.0,70.2831,70.4013,70.224,70.3791,51600.0
2014-11-06 12:30:00,95.27,95.27,95.04,95.09,39000.0,70.3791,70.3791,70.2092,70.2461,39000.0
2014-11-06 12:35:00,95.1,95.16,94.91,95.0,85600.0,70.2535,70.2979,70.1132,70.1797,85600.0
2014-11-06 12:40:00,95.0,95.13,94.94,95.05,186600.0,70.1797,70.2757,70.1353,70.2166,186600.0
2014-11-06 12:45:00,95.07,95.13,95.05,95.1,137800.0,70.2314,70.2757,70.2166,70.2535,137800.0
2014-11-06 12:50:00,95.11,95.32,95.09,95.21,278600.0,70.2609,70.4161,70.2461,70.3348,278600.0
2014-11-06 12:55:00,95.2,95.48,95.2,95.48,68100.0,70.3274,70.5343,70.3274,70.5343,68100.0
2014-11-06 13:00:00,95.49,95.68,95.49,95.62,105200.0,70.5416,70.682,70.5416,70.6377,105200.0
2014-11-06 13:05:00,95.62,95.65,95.42,95.42,121900.0,70.6377,70.6598,70.4899,70.4899,121900.0
2014-11-06 13:10:00,95.41,95.58,95.4,95.57,46900.0,70.4825,70.6081,70.4752,70.6007,46900.0
2014-11-06 13:15:00,95.56,95.77,95.56,95.77,54500.0,70.5933,70.7485,70.5933,70.7485,54500.0
2014-11-06 13:20:00,95.77,95.95,95.72,95.88,63900.0,70.7485,70.8815,70.7115,70.8297,63900.0
2014-11-06 13:25:00,95.89,96.04,95.78,96.03,43600.0,70.8371,70.9479,70.7559,70.9406,43600.0
2014-11-06 13:30:00,96.05,96.1,95.99,96.1,50300.0,70.9553,70.9923,70.911,70.9923,50300.0
2014-11-06 13:35:00,96.11,96.18,96.03,96.17,41500.0,70.9997,71.0514,70.9406,71.044,41500.0
2014-11-06 13:40:00,96.17,96.17,95.99,96.0,40800.0,71.044,71.044,70.911,70.9184,40800.0
2014-11-06 13:45:00,96.0,96.01,95.72,95.84,37600.0,70.9184,70.9258,70.7115,70.8002,37600.0
2014-11-06 13:50:00,95.82,96.04,95.82,96.01,37000.0,70.7854,70.9479,70.7854,70.9258,37000.0
2014-11-06 13:55:00,96.01,96.09,95.9,96.07,82600.0,70.9258,70.9849,70.8445,70.9701,82600.0
2014-11-06 14:00:00,96.08,96.08,95.91,95.98,37400.0,70.9775,70.9775,70.8519,70.9036,37400.0
2014-11-06 14:05:00,95.99,96.06,95.88,95.96,28100.0,70.911,70.9627,70.8297,70.8888,28100.0
2014-11-06 14:10:00,95.96,96.13,95.9,96.09,37000.0,70.8888,71.0144,70.8445,70.9849,37000.0
2014-11-06 14:15:00,96.08,96.2,96.01,96.14,56500.0,70.9775,71.0661,70.9258,71.0218,56500.0
2014-11-06 14:20:00,96.15,96.15,96.04,96.13,51600.0,71.0292,71.0292,70.9479,71.0144,51600.0
2014-11-06 14:25:00,96.14,96.23,96.13,96.22,59900.0,71.0218,71.0883,71.0144,71.0809,59900.0
2014-11-06 14:30:00,96.2,96.22,95.98,96.11,42000.0,71.0661,71.0809,70.9036,70.9997,42000.0
2014-11-06 14:35:00,96.11,96.25,96.03,96.23,52600.0,70.9997,71.1031,70.9406,71.0883,52600.0
2014-11-06 14:40:00,96.23,96.24,96.06,96.21,27700.0,71.0883,71.0957,70.9627,71.0735,27700.0
2014-11-06 14:45:00,96.21,96.28,96.13,96.21,40700.0,71.0735,71.1252,71.0144,71.0735,40700.0
2014-11-06 14:50:00,96.2,96.3,96.18,96.3,35300.0,71.0661,71.14,71.0514,71.14,35300.0
2014-11-06 14:55:00,96.29,96.43,96.27,96.39,87500.0,71.1326,71.236,71.1179,71.2065,87500.0
2014-11-06 15:00:00,96.4,96.42,96.28,96.33,35100.0,71.2139,71.2287,71.1252,71.1622,35100.0
2014-11-06 15:05:00,96.32,96.33,96.18,96.29,56900.0,71.1548,71.1622,71.0514,71.1326,56900.0
2014-11-06 15:10:00,96.26,96.41,96.25,96.29,43000.0,71.1105,71.2213,71.1031,71.1326,43000.0
2014-11-06 15:15:00,96.26,96.48,96.26,96.48,52900.0,71.1105,71.273,71.1105,71.273,52900.0
2014-11-06 15:20:00,96.48,96.63,96.42,96.63,49400.0,71.273,71.3838,71.2287,71.3838,49400.0
2014-11-06 15:25:00,96.64,96.74,96.55,96.7,48800.0,71.3912,71.4651,71.3247,71.4355,48800.0
2014-11-06 15:30:00,96.71,96.73,96.58,96.61,57200.0,71.4429,71.4577,71.3469,71.369,57200.0
2014-11-06 15:35:00,96.62,96.77,96.57,96.74,77900.0,71.3764,71.4872,71.3395,71.4651,77900.0
2014-11-06 15:40:00,96.75,96.85,96.71,96.81,91800.0,71.4724,71.5463,71.4429,71.5168,91800.0
2014-11-06 15:45:00,96.8,96.95,96.74,96.95,147600.0,71.5094,71.6202,71.4651,71.6202,147600.0
2014-11-06 15:50:00,96.95,96.95,96.84,96.87,212400.0,71.6202,71.6202,71.5389,71.5611,212400.0
2014-11-06 15:55:00,96.87,97.08,96.86,96.97,285600.0,71.5611,71.7162,71.5537,71.635,285600.0
2014-11-07 09:30:00,97.36,98.15,97.25,97.77,200600.0,71.9231,72.5067,71.8418,72.226,200600.0
2014-11-07 09:35:00,97.82,98.42,97.63,98.42,143200.0,72.2629,72.7061,72.1225,72.7061,143200.0
2014-11-07 09:40:00,98.4,98.8,98.16,98.8,154800.0,72.6914,72.9868,72.5141,72.9868,154800.0
2014-11-07 09:45:00,98.8,99.5,98.62,99.31,298900.0,72.9868,73.504,72.8539,73.3636,298900.0
2014-11-07 09:50:00,99.31,99.31,98.66,98.71,199900.0,73.3636,73.3636,72.8834,72.9204,199900.0
2014-11-07 09:55:00,98.71,98.84,98.4,98.57,158700.0,72.9204,73.0164,72.6914,72.8169,158700.0
2014-11-07 10:00:00,98.58,99.16,98.46,99.16,98200.0,72.8243,73.2528,72.7357,73.2528,98200.0
2014-11-07 10:05:00,99.17,99.41,98.99,99.35,80400.0,73.2602,73.4375,73.1272,73.3931,80400.0
2014-11-07 10:10:00,99.34,99.58,99.09,99.09,173400.0,73.3858,73.5631,73.2011,73.2011,173400.0
2014-11-07 10:15:00,99.09,99.24,99.02,99.17,153900.0,73.2011,73.3119,73.1494,73.2602,153900.0
2014-11-07 10:20:00,99.18,99.34,99.11,99.14,86100.0,73.2676,73.3858,73.2159,73.238,86100.0
2014-11-07 10:25:00,99.15,99.19,98.79,98.81,48000.0,73.2454,73.275,72.9795,72.9942,48000.0
2014-11-07 10:30:00,98.8,98.83,98.57,98.77,67000.0,72.9868,73.009,72.8169,72.9647,67000.0
2014-11-07 10:35:00,98.75,99.0,98.75,99.0,42400.0,72.9499,73.1346,72.9499,73.1346,42400.0
2014-11-07 10:40:00,99.0,99.07,98.9,99.04,76200.0,73.1346,73.1863,73.0607,73.1641,76200.0
2014-11-07 10:45:00,99.03,99.07,98.81,98.85,68500.0,73.1568,73.1863,72.9942,73.0238,68500.0
2014-11-07 10:50:00,98.86,99.03,98.85,99.03,44300.0,73.0312,73.1568,73.0238,73.1568,44300.0
2014-11-07 10:55:00,99.03,99.28,99.02,99.28,65000.0,73.1568,73.3414,73.1494,73.3414,65000.0
2014-11-07 11:00:00,99.26,99.43,99.19,99.33,100800.0,73.3267,73.4522,73.275,73.3784,100800.0
2014-11-07 11:05:00,99.32,99.72,99.31,99.59,106500.0,73.371,73.6665,73.3636,73.5704,106500.0
2014-11-07 11:10:00,99.59,99.64,99.23,99.23,126200.0,73.5704,73.6074,73.3045,73.3045,126200.0
2014-11-07 11:15:00,99.24,99.52,99.24,99.49,87100.0,73.3119,73.5187,73.3119,73.4966,87100.0
2014-11-07 11:20:00,99.5,99.52,99.31,99.39,78600.0,73.504,73.5187,73.3636,73.4227,78600.0
2014-11-07 11:25:00,99.38,99.84,99.34,99.79,104000.0,73.4153,73.7551,73.3858,73.7182,104000.0
2014-11-07 11:30:00,99.81,99.92,99.7,99.87,88400.0,73.733,73.8142,73.6517,73.7773,88400.0
2014-11-07 11:35:00,99.9,99.93,99.79,99.8,89700.0,73.7995,73.8216,73.7182,73.7256,89700.0
2014-11-07 11:40:00,99.78,99.87,99.71,99.8,46700.0,73.7108,73.7773,73.6591,73.7256,46700.0
2014-11-07 11:45:00,99.78,99.86,99.69,99.74,58800.0,73.7108,73.7699,73.6443,73.6813,58800.0
2014-11-07 11:50:00,99.75,99.76,99.5,99.52,57400.0,73.6886,73.696,73.504,73.5187,57400.0
2014-11-07 11:55:00,99.52,99.76,99.48,99.49,42000.0,73.5187,73.696,73.4892,73.4966,42000.0
2014-11-07 12:00:00,99.5,99.63,99.36,99.63,41300.0,73.504,73.6,73.4005,73.6,41300.0
2014-11-07 12:05:00,99.62,99.76,99.48,99.69,35300.0,73.5926,73.696,73.4892,73.6443,35300.0
2014-11-07 12:10:00,99.7,99.8,99.62,99.65,52400.0,73.6517,73.7256,73.5926,73.6148,52400.0
2014-11-07 12:15:00,99.65,99.83,99.62,99.83,47500.0,73.6148,73.7477,73.5926,73.7477,47500.0
2014-11-07 12:20:00,99.83,99.85,99.63,99.71,71600.0,73.7477,73.7625,73.6,73.6591,71600.0
2014-11-07 12:25:00,99.71,99.71,99.54,99.66,46600.0,73.6591,73.6591,73.5335,73.6222,46600.0
2014-11-07 12:30:00,99.65,99.74,99.47,99.53,40200.0,73.6148,73.6813,73.4818,73.5261,40200.0
2014-11-07 12:35:00,99.52,99.59,99.44,99.46,25500.0,73.5187,73.5704,73.4596,73.4744,25500.0
2014-11-07 12:40:00,99.46,99.64,99.39,99.41,37400.0,73.4744,73.6074,73.4227,73.4375,37400.0
2014-11-07 12:45:00,99.4,99.54,99.35,99.52,29700.0,73.4301,73.5335,73.3931,73.5187,29700.0
2014-11-07 12:50:00,99.54,99.59,99.42,99.55,36400.0,73.5335,73.5704,73.4449,73.5409,36400.0
2014-11-07 12:55:00,99.57,99.6,99.41,99.58,44500.0,73.5557,73.5778,73.4375,73.5631,44500.0
2014-11-07 13:00:00,99.58,99.58,99.44,99.44,50300.0,73.5631,73.5631,73.4596,73.4596,50300.0
2014-11-07 13:05:00,99.45,99.48,99.25,99.4,44900.0,73.467,73.4892,73.3193,73.4301,44900.0
2014-11-07 13:10:00,99.39,99.39,99.12,99.2,104200.0,73.4227,73.4227,73.2232,73.2823,104200.0
2014-11-07 13:15:00,99.21,99.21,99.03,99.18,76500.0,73.2897,73.2897,73.1568,73.2676,76500.0
2014-11-07 13:20:00,99.19,99.34,99.18,99.3,40500.0,73.275,73.3858,73.2676,73.3562,40500.0
2014-11-07 13:25:00,99.29,99.34,99.2,99.25,39300.0,73.3488,73.3858,73.2823,73.3193,39300.0
2014-11-07 13:30:00,99.24,99.44,99.24,99.44,44000.0,73.3119,73.4596,73.3119,73.4596,44000.0
2014-11-07 13:35:00,99.46,99.46,99.15,99.15,48600.0,73.4744,73.4744,73.2454,73.2454,48600.0
2014-11-07 13:40:00,99.15,99.22,99.02,99.03,21000.0,73.2454,73.2971,73.1494,73.1568,21000.0
2014-11-07 13:45:00,99.02,99.25,99.02,99.17,32800.0,73.1494,73.3193,73.1494,73.2602,32800.0
2014-11-07 13:50:00,99.18,99.23,98.98,99.0,54100.0,73.2676,73.3045,73.1198,73.1346,54100.0
2014-11-07 13:55:00,98.99,99.1,98.98,98.98,25800.0,73.1272,73.2085,73.1198,73.1198,25800.0
2014-11-07 14:00:00,98.99,99.25,98.98,99.22,98300.0,73.1272,73.3193,73.1198,73.2971,98300.0
2014-11-07 14:05:00,99.22,99.33,99.19,99.31,34700.0,73.2971,73.3784,73.275,73.3636,34700.0
2014-11-07 14:10:00,99.3,99.32,99.07,99.1,41000.0,73.3562,73.371,73.1863,73.2085,41000.0
2014-11-07 14:15:00,99.11,99.3,99.11,99.3,60400.0,73.2159,73.3562,73.2159,73.3562,60400.0
2014-11-07 14:20:00,99.29,99.41,99.26,99.31,66000.0,73.3488,73.4375,73.3267,73.3636,66000.0
2014-11-07 14:25:00,99.31,99.4,99.2,99.39,49900.0,73.3636,73.4301,73.2823,73.4227,49900.0
2014-11-07 14:30:00,99.41,99.41,99.04,99.06,38400.0,73.4375,73.4375,73.1641,73.1789,38400.0
2014-11-07 14:35:00,99.05,99.13,99.03,99.11,37900.0,73.1715,73.2306,73.1568,73.2159,37900.0
2014-11-07 14:40:00,99.11,99.18,99.0,99.04,41600.0,73.2159,73.2676,73.1346,73.1641,41600.0
2014-11-07 14:45:00,99.03,99.04,98.94,98.96,39400.0,73.1568,73.1641,73.0903,73.105,39400.0
2014-11-07 14:50:00,98.96,99.03,98.81,98.82,42800.0,73.105,73.1568,72.9942,73.0016,42800.0
2014-11-07 14:55:00,98.82,98.93,98.75,98.92,59800.0,73.0016,73.0829,72.9499,73.0755,59800.0
2014-11-07 15:00:00,98.93,99.03,98.9,98.96,48000.0,73.0829,73.1568,73.0607,73.105,48000.0
2014-11-07 15:05:00,98.95,98.97,98.84,98.87,116200.0,73.0977,73.1124,73.0164,73.0386,116200.0
2014-11-07 15:10:00,98.87,98.99,98.84,98.93,44800.0,73.0386,73.1272,73.0164,73.0829,44800.0
2014-11-07 15:15:00,98.92,98.93,98.74,98.92,41300.0,73.0755,73.0829,72.9425,73.0755,41300.0
2014-11-07 15:20:00,98.9,98.9,98.76,98.84,43400.0,73.0607,73.0607,72.9573,73.0164,43400.0
2014-11-07 15:25:00,98.84,98.87,98.77,98.81,55300.0,73.0164,73.0386,72.9647,72.9942,55300.0
2014-11-07 15:30:00,98.81,98.84,98.7,98.74,101600.0,72.9942,73.0164,72.913,72.9425,101600.0
2014-11-07 15:35:00,98.74,98.78,98.57,98.59,110600.0,72.9425,72.9721,72.8169,72.8317,110600.0
2014-11-07 15:40:00,98.59,98.66,98.59,98.65,81900.0,72.8317,72.8834,72.8317,72.876,81900.0
2014-11-07 15:45:00,98.65,98.78,98.63,98.7,109300.0,72.876,72.9721,72.8613,72.913,109300.0
2014-11-07 15:50:00,98.71,98.72,98.53,98.56,192600.0,72.9204,72.9277,72.7874,72.8095,192600.0
2014-11-07 15:55:00,98.55,98.69,98.51,98.69,363000.0,72.8022,72.9056,72.7726,72.9056,363000.0
2014-11-10 09:30:00,99.45,100.46,99.4,100.41,276800.0,73.467,74.2131,73.4301,74.1762,276800.0
2014-11-10 09:35:00,100.41,100.52,100.1,100.35,101400.0,74.1762,74.2575,73.9472,74.1319,101400.0
2014-11-10 09:40:00,100.36,100.54,100.04,100.41,108200.0,74.1393,74.2722,73.9029,74.1762,108200.0
2014-11-10 09:45:00,100.45,100.51,100.06,100.1,84500.0,74.2058,74.2501,73.9176,73.9472,84500.0
2014-11-10 09:50:00,100.12,100.18,99.99,100.13,102700.0,73.962,74.0063,73.8659,73.9694,102700.0
2014-11-10 09:55:00,100.12,100.32,99.94,100.1,142600.0,73.962,74.1097,73.829,73.9472,142600.0
2014-11-10 10:00:00,100.09,100.09,99.29,99.32,180300.0,73.9398,73.9398,73.3488,73.371,180300.0
2014-11-10 10:05:00,99.36,99.48,99.21,99.46,68400.0,73.4005,73.4892,73.2897,73.4744,68400.0
2014-11-10 10:10:00,99.46,99.49,99.25,99.37,95200.0,73.4744,73.4966,73.3193,73.4079,95200.0
2014-11-10 10:15:00,99.41,99.43,99.06,99.3,118700.0,73.4375,73.4522,73.1789,73.3562,118700.0
2014-11-10 10:20:00,99.29,99.48,99.15,99.29,201800.0,73.3488,73.4892,73.2454,73.3488,201800.0
2014-11-10 10:25:00,99.28,99.52,99.06,99.39,204300.0,73.3414,73.5187,73.1789,73.4227,204300.0
2014-11-10 10:30:00,99.38,99.46,99.2,99.23,107500.0,73.4153,73.4744,73.2823,73.3045,107500.0
2014-11-10 10:35:00,99.22,99.31,99.09,99.29,117600.0,73.2971,73.3636,73.2011,73.3488,117600.0
2014-11-10 10:40:00,99.28,99.56,99.25,99.56,120600.0,73.3414,73.5483,73.3193,73.5483,120600.0
2014-11-10 10:45:00,99.57,99.65,99.32,99.32,119600.0,73.5557,73.6148,73.371,73.371,119600.0
2014-11-10 10:50:00,99.35,99.42,99.2,99.22,55900.0,73.3931,73.4449,73.2823,73.2971,55900.0
2014-11-10 10:55:00,99.22,99.35,99.15,99.3,57800.0,73.2971,73.3931,73.2454,73.3562,57800.0
2014-11-10 11:00:00,99.31,99.36,99.08,99.23,57400.0,73.3636,73.4005,73.1937,73.3045,57400.0
2014-11-10 11:05:00,99.25,99.25,98.87,99.11,125400.0,73.3193,73.3193,73.0386,73.2159,125400.0
2014-11-10 11:10:00,99.12,99.22,98.89,98.9,124200.0,73.2232,73.2971,73.0533,73.0607,124200.0
2014-11-10 11:15:00,98.91,98.98,98.77,98.92,46400.0,73.0681,73.1198,72.9647,73.0755,46400.0
2014-11-10 11:20:00,98.93,98.93,98.73,98.8,54100.0,73.0829,73.0829,72.9351,72.9868,54100.0
2014-11-10 11:25:00,98.84,98.96,98.81,98.88,69400.0,73.0164,73.105,72.9942,73.0459,69400.0
2014-11-10 11:30:00,98.87,99.04,98.83,98.9,109200.0,73.0386,73.1641,73.009,73.0607,109200.0
2014-11-10 11:35:00,98.91,98.94,98.47,98.82,81600.0,73.0681,73.0903,72.7431,73.0016,81600.0
2014-11-10 11:40:00,98.79,98.89,98.64,98.68,72800.0,72.9795,73.0533,72.8686,72.8982,72800.0
2014-11-10 11:45:00,98.66,98.81,98.57,98.8,84300.0,72.8834,72.9942,72.8169,72.9868,84300.0
2014-11-10 11:50:00,98.79,98.9,98.68,98.74,64400.0,72.9795,73.0607,72.8982,72.9425,64400.0
2014-11-10 11:55:00,98.76,98.96,98.72,98.84,66200.0,72.9573,73.105,72.9277,73.0164,66200.0
2014-11-10 12:00:00,98.84,98.84,98.63,98.69,78900.0,73.0164,73.0164,72.8613,72.9056,78900.0
2014-11-10 12:05:00,98.69,98.81,98.56,98.64,61600.0,72.9056,72.9942,72.8095,72.8686,61600.0
2014-11-10 12:10:00,98.64,98.92,98.57,98.92,100000.0,72.8686,73.0755,72.8169,73.0755,100000.0
2014-11-10 12:15:00,98.91,98.91,98.74,98.85,58500.0,73.0681,73.0681,72.9425,73.0238,58500.0
2014-11-10 12:20:00,98.87,99.02,98.77,98.98,96000.0,73.0386,73.1494,72.9647,73.1198,96000.0
2014-11-10 12:25:00,98.99,99.08,98.92,99.03,51800.0,73.1272,73.1937,73.0755,73.1568,51800.0
2014-11-10 12:30:00,99.05,99.26,99.03,99.26,33000.0,73.1715,73.3267,73.1568,73.3267,33000.0
2014-11-10 12:35:00,99.26,99.3,99.05,99.11,43100.0,73.3267,73.3562,73.1715,73.2159,43100.0
2014-11-10 12:40:00,99.13,99.29,99.1,99.19,44100.0,73.2306,73.3488,73.2085,73.275,44100.0
2014-11-10 12:45:00,99.19,99.3,99.11,99.23,48500.0,73.275,73.3562,73.2159,73.3045,48500.0
2014-11-10 12:50:00,99.22,99.57,99.21,99.56,44500.0,73.2971,73.5557,73.2897,73.5483,44500.0
2014-11-10 12:55:00,99.57,99.73,99.54,99.72,62800.0,73.5557,73.6739,73.5335,73.6665,62800.0
2014-11-10 13:00:00,99.72,99.72,99.39,99.49,62400.0,73.6665,73.6665,73.4227,73.4966,62400.0
2014-11-10 13:05:00,99.46,99.46,99.3,99.34,62800.0,73.4744,73.4744,73.3562,73.3858,62800.0
2014-11-10 13:10:00,99.34,99.38,99.13,99.2,58600.0,73.3858,73.4153,73.2306,73.2823,58600.0
2014-11-10 13:15:00,99.19,99.24,98.99,99.15,49000.0,73.275,73.3119,73.1272,73.2454,49000.0
2014-11-10 13:20:00,99.17,99.24,99.1,99.16,43200.0,73.2602,73.3119,73.2085,73.2528,43200.0
2014-11-10 13:25:00,99.15,99.23,99.11,99.16,49200.0,73.2454,73.3045,73.2159,73.2528,49200.0
2014-11-10 13:30:00,99.16,99.19,99.0,99.08,40000.0,73.2528,73.275,73.1346,73.1937,40000.0
2014-11-10 13:35:00,99.09,99.12,98.8,98.81,41100.0,73.2011,73.2232,72.9868,72.9942,41100.0
2014-11-10 13:40:00,98.8,98.92,98.75,98.9,50800.0,72.9868,73.0755,72.9499,73.0607,50800.0
2014-11-10 13:45:00,98.91,98.94,98.83,98.84,34000.0,73.0681,73.0903,73.009,73.0164,34000.0
2014-11-10 13:50:00,98.83,98.84,98.69,98.77,63500.0,73.009,73.0164,72.9056,72.9647,63500.0
2014-11-10 13:55:00,98.77,98.77,98.55,98.62,104900.0,72.9647,72.9647,72.8022,72.8539,104900.0
2014-11-10 14:00:00,98.61,98.65,98.48,98.53,37000.0,72.8465,72.876,72.7505,72.7874,37000.0
2014-11-10 14:05:00,98.55,98.57,98.44,98.51,43700.0,72.8022,72.8169,72.7209,72.7726,43700.0
2014-11-10 14:10:00,98.52,98.64,98.45,98.57,46600.0,72.78,72.8686,72.7283,72.8169,46600.0
2014-11-10 14:15:00,98.6,98.87,98.56,98.86,36400.0,72.8391,73.0386,72.8095,73.0312,36400.0
2014-11-10 14:20:00,98.85,98.87,98.61,98.68,71000.0,73.0238,73.0386,72.8465,72.8982,71000.0
2014-11-10 14:25:00,98.67,98.77,98.61,98.75,65700.0,72.8908,72.9647,72.8465,72.9499,65700.0
2014-11-10 14:30:00,98.76,98.95,98.67,98.69,69200.0,72.9573,73.0977,72.8908,72.9056,69200.0
2014-11-10 14:35:00,98.7,98.76,98.5,98.51,40000.0,72.913,72.9573,72.7652,72.7726,40000.0
2014-11-10 14:40:00,98.51,98.63,98.51,98.57,50200.0,72.7726,72.8613,72.7726,72.8169,50200.0
2014-11-10 14:45:00,98.58,98.58,98.49,98.56,42800.0,72.8243,72.8243,72.7578,72.8095,42800.0
2014-11-10 14:50:00,98.57,98.67,98.5,98.63,61500.0,72.8169,72.8908,72.7652,72.8613,61500.0
2014-11-10 14:55:00,98.63,98.81,98.63,98.79,66200.0,72.8613,72.9942,72.8613,72.9795,66200.0
2014-11-10 15:00:00,98.79,98.79,98.59,98.6,158000.0,72.9795,72.9795,72.8317,72.8391,158000.0
2014-11-10 15:05:00,98.6,98.66,98.44,98.44,65600.0,72.8391,72.8834,72.7209,72.7209,65600.0
2014-11-10 15:10:00,98.44,98.57,98.44,98.55,58200.0,72.7209,72.8169,72.7209,72.8022,58200.0
2014-11-10 15:15:00,98.55,98.57,98.42,98.45,45300.0,72.8022,72.8169,72.7061,72.7283,45300.0
2014-11-10 15:20:00,98.45,98.61,98.42,98.51,68500.0,72.7283,72.8465,72.7061,72.7726,68500.0
2014-11-10 15:25:00,98.51,98.53,98.37,98.38,72400.0,72.7726,72.7874,72.6692,72.6766,72400.0
2014-11-10 15:30:00,98.38,98.43,98.27,98.34,77100.0,72.6766,72.7135,72.5953,72.647,77100.0
2014-11-10 15:35:00,98.34,98.38,98.2,98.21,113400.0,72.647,72.6766,72.5436,72.551,113400.0
2014-11-10 15:40:00,98.23,98.24,98.18,98.21,103600.0,72.5658,72.5732,72.5288,72.551,103600.0
2014-11-10 15:45:00,98.21,98.32,98.21,98.3,184800.0,72.551,72.6323,72.551,72.6175,184800.0
2014-11-10 15:50:00,98.3,98.32,98.19,98.2,200300.0,72.6175,72.6323,72.5362,72.5436,200300.0
2014-11-10 15:55:00,98.2,98.3,98.18,98.29,269500.0,72.5436,72.6175,72.5288,72.6101,269500.0
2014-11-11 09:30:00,98.37,98.49,97.52,97.54,139700.0,72.6692,72.7578,72.0413,72.056,139700.0
2014-11-11 09:35:00,97.53,97.53,97.0,97.42,100700.0,72.0487,72.0487,71.6571,71.9674,100700.0
2014-11-11 09:40:00,97.39,97.4,96.9,97.29,86900.0,71.9452,71.9526,71.5833,71.8714,86900.0
2014-11-11 09:45:00,97.33,97.75,97.3,97.38,92100.0,71.9009,72.2112,71.8787,71.9378,92100.0
2014-11-11 09:50:00,97.37,98.1,97.34,98.1,74400.0,71.9305,72.4697,71.9083,72.4697,74400.0
2014-11-11 09:55:00,98.11,98.24,97.83,97.88,75200.0,72.4771,72.5732,72.2703,72.3072,75200.0
2014-11-11 10:00:00,97.9,98.45,97.85,98.2,125000.0,72.322,72.7283,72.285,72.5436,125000.0
2014-11-11 10:05:00,98.21,98.44,98.11,98.14,68700.0,72.551,72.7209,72.4771,72.4993,68700.0
2014-11-11 10:10:00,98.14,98.3,98.08,98.14,75500.0,72.4993,72.6175,72.455,72.4993,75500.0
2014-11-11 10:15:00,98.14,98.17,97.93,98.0,51100.0,72.4993,72.5214,72.3441,72.3959,51100.0
2014-11-11 10:20:00,97.97,98.03,97.66,97.98,63000.0,72.3737,72.418,72.1447,72.3811,63000.0
2014-11-11 10:25:00,98.0,98.03,97.79,97.98,51600.0,72.3959,72.418,72.2407,72.3811,51600.0
2014-11-11 10:30:00,97.98,98.03,97.66,97.72,66700.0,72.3811,72.418,72.1447,72.189,66700.0
2014-11-11 10:35:00,97.72,97.81,97.56,97.61,56700.0,72.189,72.2555,72.0708,72.1078,56700.0
2014-11-11 10:40:00,97.61,97.87,97.61,97.83,47600.0,72.1078,72.2998,72.1078,72.2703,47600.0
2014-11-11 10:45:00,97.82,97.96,97.68,97.8,59000.0,72.2629,72.3663,72.1595,72.2481,59000.0
2014-11-11 10:50:00,97.81,97.9,97.74,97.81,49300.0,72.2555,72.322,72.2038,72.2555,49300.0
2014-11-11 10:55:00,97.81,98.06,97.81,98.03,54800.0,72.2555,72.4402,72.2555,72.418,54800.0
2014-11-11 11:00:00,98.06,98.18,97.94,97.99,72700.0,72.4402,72.5288,72.3515,72.3885,72700.0
2014-11-11 11:05:00,97.99,97.99,97.67,97.7,50500.0,72.3885,72.3885,72.1521,72.1742,50500.0
2014-11-11 11:10:00,97.71,97.97,97.67,97.81,106400.0,72.1816,72.3737,72.1521,72.2555,106400.0
2014-11-11 11:15:00,97.81,97.83,97.48,97.52,77000.0,72.2555,72.2703,72.0117,72.0413,77000.0
2014-11-11 11:20:00,97.55,97.73,97.53,97.71,61800.0,72.0634,72.1964,72.0487,72.1816,61800.0
2014-11-11 11:25:00,97.69,97.77,97.54,97.62,77700.0,72.1669,72.226,72.056,72.1151,77700.0
2014-11-11 11:30:00,97.62,97.62,97.33,97.35,65600.0,72.1151,72.1151,71.9009,71.9157,65600.0
2014-11-11 11:35:00,97.32,97.32,97.07,97.13,78500.0,71.8935,71.8935,71.7088,71.7532,78500.0
2014-11-11 11:40:00,97.13,97.2,96.83,96.94,84800.0,71.7532,71.8049,71.5315,71.6128,84800.0
2014-11-11 11:45:00,96.93,96.97,96.75,96.84,124200.0,71.6054,71.635,71.4724,71.5389,124200.0
2014-11-11 11:50:00,96.86,97.29,96.86,97.2,69900.0,71.5537,71.8714,71.5537,71.8049,69900.0
2014-11-11 11:55:00,97.2,97.22,97.03,97.21,70400.0,71.8049,71.8196,71.6793,71.8123,70400.0
2014-11-11 12:00:00,97.19,97.35,97.12,97.35,61400.0,71.7975,71.9157,71.7458,71.9157,61400.0
2014-11-11 12:05:00,97.37,97.41,97.12,97.21,51000.0,71.9305,71.96,71.7458,71.8123,51000.0
2014-11-11 12:10:00,97.2,97.43,97.16,97.39,54500.0,71.8049,71.9748,71.7753,71.9452,54500.0
2014-11-11 12:15:00,97.39,97.43,97.26,97.35,81000.0,71.9452,71.9748,71.8492,71.9157,81000.0
2014-11-11 12:20:00,97.35,97.53,97.34,97.45,40800.0,71.9157,72.0487,71.9083,71.9896,40800.0
2014-11-11 12:25:00,97.43,97.67,97.33,97.61,51300.0,71.9748,72.1521,71.9009,72.1078,51300.0
2014-11-11 12:30:00,97.63,97.87,97.63,97.87,63100.0,72.1225,72.2998,72.1225,72.2998,63100.0
2014-11-11 12:35:00,97.87,98.0,97.78,97.88,51900.0,72.2998,72.3959,72.2333,72.3072,51900.0
2014-11-11 12:40:00,97.89,97.99,97.56,97.58,72800.0,72.3146,72.3885,72.0708,72.0856,72800.0
2014-11-11 12:45:00,97.55,97.63,97.47,97.48,56300.0,72.0634,72.1225,72.0043,72.0117,56300.0
2014-11-11 12:50:00,97.48,97.78,97.38,97.75,62500.0,72.0117,72.2333,71.9378,72.2112,62500.0
2014-11-11 12:55:00,97.77,97.81,97.65,97.75,58200.0,72.226,72.2555,72.1373,72.2112,58200.0
2014-11-11 13:00:00,97.76,97.77,97.52,97.72,53500.0,72.2186,72.226,72.0413,72.189,53500.0
2014-11-11 13:05:00,97.73,97.95,97.69,97.86,60600.0,72.1964,72.3589,72.1669,72.2924,60600.0
2014-11-11 13:10:00,97.88,97.88,97.66,97.69,52500.0,72.3072,72.3072,72.1447,72.1669,52500.0
2014-11-11 13:15:00,97.68,97.77,97.62,97.75,59200.0,72.1595,72.226,72.1151,72.2112,59200.0
2014-11-11 13:20:00,97.76,97.97,97.74,97.96,37300.0,72.2186,72.3737,72.2038,72.3663,37300.0
2014-11-11 13:25:00,97.94,97.94,97.66,97.68,50400.0,72.3515,72.3515,72.1447,72.1595,50400.0
2014-11-11 13:30:00,97.66,97.95,97.66,97.95,46100.0,72.1447,72.3589,72.1447,72.3589,46100.0
2014-11-11 13:35:00,97.94,98.0,97.88,97.94,73900.0,72.3515,72.3959,72.3072,72.3515,73900.0
2014-11-11 13:40:00,97.93,97.95,97.79,97.84,45600.0,72.3441,72.3589,72.2407,72.2777,45600.0
2014-11-11 13:45:00,97.86,97.9,97.67,97.79,91200.0,72.2924,72.322,72.1521,72.2407,91200.0
2014-11-11 13:50:00,97.78,97.78,97.59,97.62,38400.0,72.2333,72.2333,72.093,72.1151,38400.0
2014-11-11 13:55:00,97.61,97.73,97.56,97.67,48600.0,72.1078,72.1964,72.0708,72.1521,48600.0
2014-11-11 14:00:00,97.68,97.94,97.68,97.93,42400.0,72.1595,72.3515,72.1595,72.3441,42400.0
2014-11-11 14:05:00,97.93,98.31,97.91,98.3,76100.0,72.3441,72.6249,72.3294,72.6175,76100.0
2014-11-11 14:10:00,98.28,98.34,98.15,98.3,102800.0,72.6027,72.647,72.5067,72.6175,102800.0
2014-11-11 14:15:00,98.31,98.44,98.27,98.34,74000.0,72.6249,72.7209,72.5953,72.647,74000.0
2014-11-11 14:20:00,98.31,98.44,98.31,98.32,77700.0,72.6249,72.7209,72.6249,72.6323,77700.0
2014-11-11 14:25:00,98.32,98.49,98.32,98.39,86200.0,72.6323,72.7578,72.6323,72.684,86200.0
2014-11-11 14:30:00,98.37,98.38,98.25,98.25,73200.0,72.6692,72.6766,72.5805,72.5805,73200.0
2014-11-11 14:35:00,98.25,98.28,98.1,98.19,60400.0,72.5805,72.6027,72.4697,72.5362,60400.0
2014-11-11 14:40:00,98.18,98.25,98.03,98.09,45500.0,72.5288,72.5805,72.418,72.4623,45500.0
2014-11-11 14:45:00,98.09,98.29,98.04,98.23,47000.0,72.4623,72.6101,72.4254,72.5658,47000.0
2014-11-11 14:50:00,98.23,98.3,98.12,98.23,58600.0,72.5658,72.6175,72.4845,72.5658,58600.0
2014-11-11 14:55:00,98.22,98.24,98.16,98.18,42700.0,72.5584,72.5732,72.5141,72.5288,42700.0
2014-11-11 15:00:00,98.18,98.21,98.09,98.09,51100.0,72.5288,72.551,72.4623,72.4623,51100.0
2014-11-11 15:05:00,98.09,98.22,98.05,98.16,59200.0,72.4623,72.5584,72.4328,72.5141,59200.0
2014-11-11 15:10:00,98.16,98.17,98.06,98.13,74500.0,72.5141,72.5214,72.4402,72.4919,74500.0
2014-11-11 15:15:00,98.13,98.18,97.99,98.15,38600.0,72.4919,72.5288,72.3885,72.5067,38600.0
2014-11-11 15:20:00,98.15,98.2,98.0,98.03,53300.0,72.5067,72.5436,72.3959,72.418,53300.0
2014-11-11 15:25:00,98.03,98.17,98.03,98.13,51900.0,72.418,72.5214,72.418,72.4919,51900.0
2014-11-11 15:30:00,98.14,98.22,98.1,98.17,61200.0,72.4993,72.5584,72.4697,72.5214,61200.0
2014-11-11 15:35:00,98.15,98.32,98.12,98.22,63400.0,72.5067,72.6323,72.4845,72.5584,63400.0
2014-11-11 15:40:00,98.23,98.38,98.23,98.34,74500.0,72.5658,72.6766,72.5658,72.647,74500.0
2014-11-11 15:45:00,98.35,98.43,98.32,98.38,94200.0,72.6544,72.7135,72.6323,72.6766,94200.0
2014-11-11 15:50:00,98.38,98.41,98.31,98.34,84400.0,72.6766,72.6987,72.6249,72.647,84400.0
2014-11-11 15:55:00,98.34,98.35,98.2,98.35,182100.0,72.647,72.6544,72.5436,72.6544,182100.0
2014-11-12 09:30:00,97.75,97.93,97.38,97.66,177500.0,72.2112,72.3441,71.9378,72.1447,177500.0
2014-11-12 09:35:00,97.68,97.75,97.46,97.69,85700.0,72.1595,72.2112,71.9969,72.1669,85700.0
2014-11-12 09:40:00,97.68,98.08,97.68,97.99,118800.0,72.1595,72.455,72.1595,72.3885,118800.0
2014-11-12 09:45:00,97.99,98.74,97.88,98.73,89400.0,72.3885,72.9425,72.3072,72.9351,89400.0
2014-11-12 09:50:00,98.68,98.68,98.22,98.3,90100.0,72.8982,72.8982,72.5584,72.6175,90100.0
2014-11-12 09:55:00,98.32,98.7,98.29,98.68,62500.0,72.6323,72.913,72.6101,72.8982,62500.0
2014-11-12 10:00:00,98.69,98.94,98.61,98.83,71100.0,72.9056,73.0903,72.8465,73.009,71100.0
2014-11-12 10:05:00,98.79,98.81,98.47,98.68,92200.0,72.9795,72.9942,72.7431,72.8982,92200.0
2014-11-12 10:10:00,98.69,99.08,98.69,99.0,88700.0,72.9056,73.1937,72.9056,73.1346,88700.0
2014-11-12 10:15:00,98.99,99.47,98.92,99.46,123200.0,73.1272,73.4818,73.0755,73.4744,123200.0
2014-11-12 10:20:00,99.46,99.69,99.38,99.56,80800.0,73.4744,73.6443,73.4153,73.5483,80800.0
2014-11-12 10:25:00,99.57,99.69,99.36,99.54,104000.0,73.5557,73.6443,73.4005,73.5335,104000.0
2014-11-12 10:30:00,99.55,99.6,99.27,99.37,104900.0,73.5409,73.5778,73.334,73.4079,104900.0
2014-11-12 10:35:00,99.4,99.53,99.31,99.4,83300.0,73.4301,73.5261,73.3636,73.4301,83300.0
2014-11-12 10:40:00,99.4,99.61,99.34,99.45,104700.0,73.4301,73.5852,73.3858,73.467,104700.0
2014-11-12 10:45:00,99.44,99.63,99.38,99.43,79600.0,73.4596,73.6,73.4153,73.4522,79600.0
2014-11-12 10:50:00,99.42,99.43,99.02,99.08,107300.0,73.4449,73.4522,73.1494,73.1937,107300.0
2014-11-12 10:55:00,99.09,99.22,99.0,99.1,90000.0,73.2011,73.2971,73.1346,73.2085,90000.0
2014-11-12 11:00:00,99.1,99.16,98.7,99.0,68200.0,73.2085,73.2528,72.913,73.1346,68200.0
2014-11-12 11:05:00,98.93,99.02,98.89,98.95,59000.0,73.0829,73.1494,73.0533,73.0977,59000.0
2014-11-12 11:10:00,98.93,99.01,98.74,98.81,62800.0,73.0829,73.142,72.9425,72.9942,62800.0
2014-11-12 11:15:00,98.8,98.85,98.69,98.74,67400.0,72.9868,73.0238,72.9056,72.9425,67400.0
2014-11-12 11:20:00,98.75,99.0,98.73,98.87,187300.0,72.9499,73.1346,72.9351,73.0386,187300.0
2014-11-12 11:25:00,98.88,99.09,98.84,98.98,145600.0,73.0459,73.2011,73.0164,73.1198,145600.0
2014-11-12 11:30:00,98.98,99.03,98.75,98.82,51700.0,73.1198,73.1568,72.9499,73.0016,51700.0
2014-11-12 11:35:00,98.82,99.04,98.75,98.85,125300.0,73.0016,73.1641,72.9499,73.0238,125300.0
2014-11-12 11:40:00,98.84,98.95,98.78,98.87,96000.0,73.0164,73.0977,72.9721,73.0386,96000.0
2014-11-12 11:45:00,98.83,98.87,98.64,98.87,51600.0,73.009,73.0386,72.8686,73.0386,51600.0
2014-11-12 11:50:00,98.88,98.99,98.79,98.96,50900.0,73.0459,73.1272,72.9795,73.105,50900.0
2014-11-12 11:55:00,98.96,98.97,98.77,98.78,74200.0,73.105,73.1124,72.9647,72.9721,74200.0
2014-11-12 12:00:00,98.79,98.83,98.62,98.62,34700.0,72.9795,73.009,72.8539,72.8539,34700.0
2014-11-12 12:05:00,98.62,98.67,98.47,98.47,28100.0,72.8539,72.8908,72.7431,72.7431,28100.0
2014-11-12 12:10:00,98.48,98.66,98.4,98.42,52200.0,72.7505,72.8834,72.6914,72.7061,52200.0
2014-11-12 12:15:00,98.41,98.48,98.31,98.39,20700.0,72.6987,72.7505,72.6249,72.684,20700.0
2014-11-12 12:20:00,98.38,98.41,98.28,98.36,60800.0,72.6766,72.6987,72.6027,72.6618,60800.0
2014-11-12 12:25:00,98.34,98.49,98.31,98.4,27200.0,72.647,72.7578,72.6249,72.6914,27200.0
2014-11-12 12:30:00,98.43,98.57,98.36,98.37,30900.0,72.7135,72.8169,72.6618,72.6692,30900.0
2014-11-12 12:35:00,98.36,98.36,98.16,98.23,32500.0,72.6618,72.6618,72.5141,72.5658,32500.0
2014-11-12 12:40:00,98.25,98.39,98.25,98.27,27800.0,72.5805,72.684,72.5805,72.5953,27800.0
2014-11-12 12:45:00,98.28,98.51,98.28,98.45,25600.0,72.6027,72.7726,72.6027,72.7283,25600.0
2014-11-12 12:50:00,98.45,98.5,98.36,98.36,20300.0,72.7283,72.7652,72.6618,72.6618,20300.0
2014-11-12 12:55:00,98.35,98.39,98.29,98.36,12300.0,72.6544,72.684,72.6101,72.6618,12300.0
2014-11-12 13:00:00,98.32,98.39,98.24,98.32,28700.0,72.6323,72.684,72.5732,72.6323,28700.0
2014-11-12 13:05:00,98.3,98.43,98.2,98.22,56200.0,72.6175,72.7135,72.5436,72.5584,56200.0
2014-11-12 13:10:00,98.22,98.32,98.2,98.24,19800.0,72.5584,72.6323,72.5436,72.5732,19800.0
2014-11-12 13:15:00,98.25,98.27,98.13,98.19,26600.0,72.5805,72.5953,72.4919,72.5362,26600.0
2014-11-12 13:20:00,98.18,98.19,98.08,98.17,24400.0,72.5288,72.5362,72.455,72.5214,24400.0
2014-11-12 13:25:00,98.17,98.26,98.12,98.23,37500.0,72.5214,72.5879,72.4845,72.5658,37500.0
2014-11-12 13:30:00,98.22,98.37,98.19,98.29,37000.0,72.5584,72.6692,72.5362,72.6101,37000.0
2014-11-12 13:35:00,98.28,98.34,98.15,98.31,45500.0,72.6027,72.647,72.5067,72.6249,45500.0
2014-11-12 13:40:00,98.29,98.48,98.29,98.45,37400.0,72.6101,72.7505,72.6101,72.7283,37400.0
2014-11-12 13:45:00,98.42,98.5,98.34,98.43,22900.0,72.7061,72.7652,72.647,72.7135,22900.0
2014-11-12 13:50:00,98.42,98.44,98.32,98.34,24100.0,72.7061,72.7209,72.6323,72.647,24100.0
2014-11-12 13:55:00,98.33,98.38,98.21,98.25,51300.0,72.6396,72.6766,72.551,72.5805,51300.0
2014-11-12 14:00:00,98.25,98.25,98.14,98.17,45600.0,72.5805,72.5805,72.4993,72.5214,45600.0
2014-11-12 14:05:00,98.18,98.19,98.0,98.1,43700.0,72.5288,72.5362,72.3959,72.4697,43700.0
2014-11-12 14:10:00,98.1,98.1,97.91,97.95,66000.0,72.4697,72.4697,72.3294,72.3589,66000.0
2014-11-12 14:15:00,97.94,98.17,97.92,98.17,49700.0,72.3515,72.5214,72.3368,72.5214,49700.0
2014-11-12 14:20:00,98.17,98.19,97.97,97.98,59200.0,72.5214,72.5362,72.3737,72.3811,59200.0
2014-11-12 14:25:00,97.98,98.24,97.98,98.1,52600.0,72.3811,72.5732,72.3811,72.4697,52600.0
2014-11-12 14:30:00,98.12,98.12,97.89,97.91,74000.0,72.4845,72.4845,72.3146,72.3294,74000.0
2014-11-12 14:35:00,97.92,97.96,97.85,97.92,67300.0,72.3368,72.3663,72.285,72.3368,67300.0
2014-11-12 14:40:00,97.91,97.91,97.51,97.52,123900.0,72.3294,72.3294,72.0339,72.0413,123900.0
2014-11-12 14:45:00,97.51,97.56,97.43,97.43,100500.0,72.0339,72.0708,71.9748,71.9748,100500.0
2014-11-12 14:50:00,97.41,97.55,97.41,97.54,78600.0,71.96,72.0634,71.96,72.056,78600.0
2014-11-12 14:55:00,97.54,97.56,97.4,97.41,65000.0,72.056,72.0708,71.9526,71.96,65000.0
2014-11-12 15:00:00,97.41,97.48,97.33,97.47,54400.0,71.96,72.0117,71.9009,72.0043,54400.0
2014-11-12 15:05:00,97.47,97.58,97.45,97.55,68300.0,72.0043,72.0856,71.9896,72.0634,68300.0
2014-11-12 15:10:00,97.55,97.57,97.36,97.4,62300.0,72.0634,72.0782,71.9231,71.9526,62300.0
2014-11-12 15:15:00,97.4,97.48,97.36,97.47,52500.0,71.9526,72.0117,71.9231,72.0043,52500.0
2014-11-12 15:20:00,97.49,97.51,97.32,97.35,60900.0,72.0191,72.0339,71.8935,71.9157,60900.0
2014-11-12 15:25:00,97.37,97.38,97.24,97.31,80400.0,71.9305,71.9378,71.8344,71.8861,80400.0
2014-11-12 15:30:00,97.33,97.47,97.28,97.43,72700.0,71.9009,72.0043,71.864,71.9748,72700.0
2014-11-12 15:35:00,97.42,97.42,97.26,97.33,87500.0,71.9674,71.9674,71.8492,71.9009,87500.0
2014-11-12 15:40:00,97.33,97.45,97.33,97.4,90800.0,71.9009,71.9896,71.9009,71.9526,90800.0
2014-11-12 15:45:00,97.41,97.48,97.37,97.41,122700.0,71.96,72.0117,71.9305,71.96,122700.0
2014-11-12 15:50:00,97.41,97.46,97.34,97.41,128800.0,71.96,71.9969,71.9083,71.96,128800.0
2014-11-12 15:55:00,97.41,97.49,97.36,97.4,240400.0,71.96,72.0191,71.9231,71.9526,240400.0
2014-11-13 09:30:00,96.61,96.94,96.4,96.63,211400.0,71.369,71.6128,71.2139,71.3838,211400.0
2014-11-13 09:35:00,96.63,96.7,96.1,96.43,97000.0,71.3838,71.4355,70.9923,71.236,97000.0
2014-11-13 09:40:00,96.44,96.63,95.96,95.97,110200.0,71.2434,71.3838,70.8888,70.8962,110200.0
2014-11-13 09:45:00,95.98,96.03,95.54,96.02,165100.0,70.9036,70.9406,70.5786,70.9332,165100.0
2014-11-13 09:50:00,96.05,96.27,95.91,96.03,72000.0,70.9553,71.1179,70.8519,70.9406,72000.0
2014-11-13 09:55:00,96.01,96.09,95.81,95.85,71700.0,70.9258,70.9849,70.778,70.8076,71700.0
2014-11-13 10:00:00,95.83,95.84,95.36,95.36,159700.0,70.7928,70.8002,70.4456,70.4456,159700.0
2014-11-13 10:05:00,95.36,95.66,95.33,95.54,207100.0,70.4456,70.6672,70.4234,70.5786,207100.0
2014-11-13 10:10:00,95.54,95.77,95.33,95.33,108300.0,70.5786,70.7485,70.4234,70.4234,108300.0
2014-11-13 10:15:00,95.35,95.51,95.15,95.17,244300.0,70.4382,70.5564,70.2905,70.3052,244300.0
2014-11-13 10:20:00,95.19,95.32,95.02,95.03,169400.0,70.32,70.4161,70.1944,70.2018,169400.0
2014-11-13 10:25:00,95.06,95.19,94.89,94.99,209200.0,70.224,70.32,70.0984,70.1723,209200.0
2014-11-13 10:30:00,94.98,95.01,94.7,94.82,169000.0,70.1649,70.187,69.958,70.0467,169000.0
2014-11-13 10:35:00,94.84,94.99,94.78,94.8,110000.0,70.0615,70.1723,70.0171,70.0319,110000.0
2014-11-13 10:40:00,94.81,94.81,94.5,94.54,100000.0,70.0393,70.0393,69.8103,69.8398,100000.0
2014-11-13 10:45:00,94.53,94.95,94.53,94.85,160500.0,69.8325,70.1427,69.8325,70.0688,160500.0
2014-11-13 10:50:00,94.84,95.19,94.84,95.15,126300.0,70.0615,70.32,70.0615,70.2905,126300.0
2014-11-13 10:55:00,95.18,95.18,94.67,94.96,132900.0,70.3126,70.3126,69.9359,70.1501,132900.0
2014-11-13 11:00:00,94.97,95.03,94.5,94.61,142900.0,70.1575,70.2018,69.8103,69.8916,142900.0
2014-11-13 11:05:00,94.62,94.62,94.44,94.48,105100.0,69.8989,69.8989,69.766,69.7955,105100.0
2014-11-13 11:10:00,94.48,94.49,94.15,94.16,146300.0,69.7955,69.8029,69.5517,69.5591,146300.0
2014-11-13 11:15:00,94.18,94.58,94.18,94.52,193100.0,69.5739,69.8694,69.5739,69.8251,193100.0
2014-11-13 11:20:00,94.53,94.54,94.29,94.45,135800.0,69.8325,69.8398,69.6552,69.7734,135800.0
2014-11-13 11:25:00,94.44,94.47,94.05,94.1,139300.0,69.766,69.7881,69.4779,69.5148,139300.0
2014-11-13 11:30:00,94.11,94.11,93.79,93.82,139700.0,69.5222,69.5222,69.2858,69.308,139700.0
2014-11-13 11:35:00,93.82,93.95,93.67,93.69,198500.0,69.308,69.404,69.1971,69.2119,198500.0
2014-11-13 11:40:00,93.69,93.88,93.62,93.81,166500.0,69.2119,69.3523,69.1602,69.3006,166500.0
2014-11-13 11:45:00,93.81,93.92,93.62,93.81,151200.0,69.3006,69.3818,69.1602,69.3006,151200.0
2014-11-13 11:50:00,93.81,94.01,93.81,93.94,82700.0,69.3006,69.4483,69.3006,69.3966,82700.0
2014-11-13 11:55:00,93.97,94.24,93.85,94.24,160500.0,69.4188,69.6182,69.3301,69.6182,160500.0
2014-11-13 12:00:00,94.24,94.43,94.11,94.19,137300.0,69.6182,69.7586,69.5222,69.5813,137300.0
2014-11-13 12:05:00,94.2,94.27,94.01,94.15,84400.0,69.5887,69.6404,69.4483,69.5517,84400.0
2014-11-13 12:10:00,94.17,94.23,94.06,94.12,126300.0,69.5665,69.6108,69.4852,69.5296,126300.0
2014-11-13 12:15:00,94.12,94.21,93.95,93.95,110300.0,69.5296,69.5961,69.404,69.404,110300.0
2014-11-13 12:20:00,93.98,94.0,93.79,93.85,116400.0,69.4262,69.4409,69.2858,69.3301,116400.0
2014-11-13 12:25:00,93.85,94.09,93.83,93.97,78300.0,69.3301,69.5074,69.3153,69.4188,78300.0
2014-11-13 12:30:00,93.97,94.21,93.87,93.94,181900.0,69.4188,69.5961,69.3449,69.3966,181900.0
2014-11-13 12:35:00,93.94,94.13,93.93,93.96,90900.0,69.3966,69.537,69.3892,69.4114,90900.0
2014-11-13 12:40:00,93.94,94.0,93.79,93.86,99300.0,69.3966,69.4409,69.2858,69.3375,99300.0
2014-11-13 12:45:00,93.84,93.86,93.6,93.61,158300.0,69.3227,69.3375,69.1454,69.1528,158300.0
2014-11-13 12:50:00,93.61,93.84,93.59,93.67,136400.0,69.1528,69.3227,69.138,69.1971,136400.0
2014-11-13 12:55:00,93.67,93.73,93.52,93.59,110700.0,69.1971,69.2415,69.0863,69.138,110700.0
2014-11-13 13:00:00,93.6,93.8,93.6,93.8,104600.0,69.1454,69.2932,69.1454,69.2932,104600.0
2014-11-13 13:05:00,93.81,93.88,93.66,93.78,90200.0,69.3006,69.3523,69.1898,69.2784,90200.0
2014-11-13 13:10:00,93.8,93.99,93.76,93.84,62300.0,69.2932,69.4335,69.2636,69.3227,62300.0
2014-11-13 13:15:00,93.87,94.1,93.85,94.03,56500.0,69.3449,69.5148,69.3301,69.4631,56500.0
2014-11-13 13:20:00,94.01,94.11,93.84,94.0,174600.0,69.4483,69.5222,69.3227,69.4409,174600.0
2014-11-13 13:25:00,94.02,94.05,93.84,93.88,183200.0,69.4557,69.4779,69.3227,69.3523,183200.0
2014-11-13 13:30:00,93.87,94.03,93.76,93.85,110700.0,69.3449,69.4631,69.2636,69.3301,110700.0
2014-11-13 13:35:00,93.88,93.9,93.66,93.82,96600.0,69.3523,69.3671,69.1898,69.308,96600.0
2014-11-13 13:40:00,93.83,93.84,93.6,93.69,108200.0,69.3153,69.3227,69.1454,69.2119,108200.0
2014-11-13 13:45:00,93.7,93.86,93.69,93.75,65200.0,69.2193,69.3375,69.2119,69.2562,65200.0
2014-11-13 13:50:00,93.75,93.79,93.53,93.58,72100.0,69.2562,69.2858,69.0937,69.1307,72100.0
2014-11-13 13:55:00,93.58,93.58,93.32,93.32,88600.0,69.1307,69.1307,68.9386,68.9386,88600.0
2014-11-13 14:00:00,93.35,93.38,93.27,93.31,115300.0,68.9607,68.9829,68.9017,68.9312,115300.0
2014-11-13 14:05:00,93.3,93.3,92.95,92.99,161500.0,68.9238,68.9238,68.6653,68.6948,161500.0
2014-11-13 14:10:00,92.99,93.05,92.86,92.98,158400.0,68.6948,68.7391,68.5988,68.6874,158400.0
2014-11-13 14:15:00,92.98,93.02,92.82,92.93,141500.0,68.6874,68.717,68.5692,68.6505,141500.0
2014-11-13 14:20:00,92.94,92.97,92.79,92.86,80800.0,68.6579,68.68,68.5471,68.5988,80800.0
2014-11-13 14:25:00,92.85,92.97,92.72,92.87,95700.0,68.5914,68.68,68.4953,68.6062,95700.0
2014-11-13 14:30:00,92.86,93.0,92.79,92.93,103900.0,68.5988,68.7022,68.5471,68.6505,103900.0
2014-11-13 14:35:00,92.93,92.99,92.86,92.95,74900.0,68.6505,68.6948,68.5988,68.6653,74900.0
2014-11-13 14:40:00,92.96,93.2,92.95,93.19,266500.0,68.6726,68.8499,68.6653,68.8426,266500.0
2014-11-13 14:45:00,93.19,93.38,93.19,93.31,141900.0,68.8426,68.9829,68.8426,68.9312,141900.0
2014-11-13 14:50:00,93.31,93.42,93.29,93.41,134200.0,68.9312,69.0125,68.9164,69.0051,134200.0
2014-11-13 14:55:00,93.41,93.41,93.05,93.06,98700.0,69.0051,69.0051,68.7391,68.7465,98700.0
2014-11-13 15:00:00,93.06,93.28,93.02,93.16,109800.0,68.7465,68.909,68.717,68.8204,109800.0
2014-11-13 15:05:00,93.16,93.27,93.1,93.24,126400.0,68.8204,68.9017,68.7761,68.8795,126400.0
2014-11-13 15:10:00,93.24,93.34,93.23,93.28,218400.0,68.8795,68.9534,68.8721,68.909,218400.0
2014-11-13 15:15:00,93.27,93.3,93.16,93.17,136300.0,68.9017,68.9238,68.8204,68.8278,136300.0
2014-11-13 15:20:00,93.16,93.19,93.0,93.02,103300.0,68.8204,68.8426,68.7022,68.717,103300.0
2014-11-13 15:25:00,93.02,93.02,92.79,92.8,111700.0,68.717,68.717,68.5471,68.5544,111700.0
2014-11-13 15:30:00,92.8,93.85,92.72,93.85,406300.0,68.5544,69.3301,68.4953,69.3301,406300.0
2014-11-13 15:35:00,93.85,95.14,93.62,95.12,883000.0,69.3301,70.2831,69.1602,70.2683,883000.0
2014-11-13 15:40:00,95.14,97.47,95.11,97.26,1293900.0,70.2831,72.0043,70.2609,71.8492,1293900.0
2014-11-13 15:45:00,97.24,97.3,95.55,96.04,1324300.0,71.8344,71.8787,70.586,70.9479,1324300.0
2014-11-13 15:50:00,96.0,96.21,95.31,95.39,919600.0,70.9184,71.0735,70.4087,70.4678,919600.0
2014-11-13 15:55:00,95.39,95.46,94.39,94.79,1455200.0,70.4678,70.5195,69.729,70.0245,1455200.0
2014-11-14 09:30:00,96.37,96.66,96.02,96.57,514400.0,71.1917,71.406,70.9332,71.3395,514400.0
2014-11-14 09:35:00,96.6,96.75,95.59,95.85,420900.0,71.3616,71.4724,70.6155,70.8076,420900.0
2014-11-14 09:40:00,95.81,96.58,95.8,95.96,304400.0,70.778,71.3469,70.7706,70.8888,304400.0
2014-11-14 09:45:00,95.99,96.5,95.96,96.34,218300.0,70.911,71.2878,70.8888,71.1696,218300.0
2014-11-14 09:50:00,96.32,96.65,96.25,96.43,212000.0,71.1548,71.3986,71.1031,71.236,212000.0
2014-11-14 09:55:00,96.45,96.63,96.3,96.4,148600.0,71.2508,71.3838,71.14,71.2139,148600.0
2014-11-14 10:00:00,96.36,96.82,96.26,96.62,201900.0,71.1843,71.5242,71.1105,71.3764,201900.0
2014-11-14 10:05:00,96.6,96.85,96.6,96.69,193500.0,71.3616,71.5463,71.3616,71.4281,193500.0
2014-11-14 10:10:00,96.69,96.84,96.49,96.52,158800.0,71.4281,71.5389,71.2804,71.3025,158800.0
2014-11-14 10:15:00,96.53,96.53,96.12,96.23,193000.0,71.3099,71.3099,71.007,71.0883,193000.0
2014-11-14 10:20:00,96.22,96.24,95.8,96.11,215900.0,71.0809,71.0957,70.7706,70.9997,215900.0
2014-11-14 10:25:00,96.1,96.13,95.76,95.82,204900.0,70.9923,71.0144,70.7411,70.7854,204900.0
2014-11-14 10:30:00,95.83,95.84,95.57,95.57,175700.0,70.7928,70.8002,70.6007,70.6007,175700.0
2014-11-14 10:35:00,95.56,95.68,95.26,95.3,170800.0,70.5933,70.682,70.3717,70.4013,170800.0
2014-11-14 10:40:00,95.29,95.41,95.08,95.08,156200.0,70.3939,70.4825,70.2388,70.2388,156200.0
2014-11-14 10:45:00,95.08,95.2,95.0,95.0,218300.0,70.2388,70.3274,70.1797,70.1797,218300.0
2014-11-14 10:50:00,95.01,95.33,94.83,95.23,217000.0,70.187,70.4234,70.0541,70.3496,217000.0
2014-11-14 10:55:00,95.24,95.37,94.92,94.93,141000.0,70.357,70.453,70.1206,70.1279,141000.0
2014-11-14 11:00:00,94.95,94.95,94.8,94.81,210100.0,70.1427,70.1427,70.0319,70.0393,210100.0
2014-11-14 11:05:00,94.83,94.86,94.54,94.55,117500.0,70.0541,70.0762,69.8398,69.8472,117500.0
2014-11-14 11:10:00,94.55,94.69,94.52,94.67,102200.0,69.8472,69.9507,69.8251,69.9359,102200.0
2014-11-14 11:15:00,94.65,94.78,94.55,94.65,127600.0,69.9211,70.0171,69.8472,69.9211,127600.0
2014-11-14 11:20:00,94.64,94.95,94.64,94.65,101700.0,69.9137,70.1427,69.9137,69.9211,101700.0
2014-11-14 11:25:00,94.64,94.7,94.55,94.56,82800.0,69.9137,69.958,69.8472,69.8546,82800.0
2014-11-14 11:30:00,94.57,94.73,94.54,94.66,100900.0,69.862,69.9802,69.8398,69.9285,100900.0
2014-11-14 11:35:00,94.67,94.8,94.56,94.68,79900.0,69.9359,70.0319,69.8546,69.9433,79900.0
2014-11-14 11:40:00,94.67,94.75,94.54,94.74,124000.0,69.9359,69.995,69.8398,69.9876,124000.0
2014-11-14 11:45:00,94.75,94.95,94.55,94.59,157300.0,69.995,70.1427,69.8472,69.8768,157300.0
2014-11-14 11:50:00,94.59,94.76,94.42,94.76,116800.0,69.8768,70.0024,69.7512,70.0024,116800.0
2014-11-14 11:55:00,94.75,94.9,94.69,94.89,83800.0,69.995,70.1058,69.9507,70.0984,83800.0
2014-11-14 12:00:00,94.89,95.14,94.87,95.14,95900.0,70.0984,70.2831,70.0836,70.2831,95900.0
2014-11-14 12:05:00,95.15,95.4,95.09,95.29,113400.0,70.2905,70.4752,70.2461,70.3939,113400.0
2014-11-14 12:10:00,95.3,95.62,95.29,95.59,96900.0,70.4013,70.6377,70.3939,70.6155,96900.0
2014-11-14 12:15:00,95.59,95.59,95.46,95.48,61900.0,70.6155,70.6155,70.5195,70.5343,61900.0
2014-11-14 12:20:00,95.49,95.49,95.27,95.28,68700.0,70.5416,70.5416,70.3791,70.3865,68700.0
2014-11-14 12:25:00,95.29,95.35,95.25,95.33,43400.0,70.3939,70.4382,70.3643,70.4234,43400.0
2014-11-14 12:30:00,95.32,95.35,95.0,95.14,55800.0,70.4161,70.4382,70.1797,70.2831,55800.0
2014-11-14 12:35:00,95.13,95.31,95.06,95.06,48500.0,70.2757,70.4087,70.224,70.224,48500.0
2014-11-14 12:40:00,95.05,95.28,95.02,95.26,47000.0,70.2166,70.3865,70.1944,70.3717,47000.0
2014-11-14 12:45:00,95.26,95.36,95.23,95.28,56900.0,70.3717,70.4456,70.3496,70.3865,56900.0
2014-11-14 12:50:00,95.27,95.28,95.04,95.04,51300.0,70.3791,70.3865,70.2092,70.2092,51300.0
2014-11-14 12:55:00,95.04,95.09,94.92,95.09,74400.0,70.2092,70.2461,70.1206,70.2461,74400.0
2014-11-14 13:00:00,95.07,95.25,95.0,95.2,49900.0,70.2314,70.3643,70.1797,70.3274,49900.0
2014-11-14 13:05:00,95.2,95.31,95.19,95.28,45600.0,70.3274,70.4087,70.32,70.3865,45600.0
2014-11-14 13:10:00,95.31,95.37,95.27,95.3,38800.0,70.4087,70.453,70.3791,70.4013,38800.0
2014-11-14 13:15:00,95.3,95.3,95.15,95.25,53000.0,70.4013,70.4013,70.2905,70.3643,53000.0
2014-11-14 13:20:00,95.24,95.42,95.23,95.34,56500.0,70.357,70.4899,70.3496,70.4308,56500.0
2014-11-14 13:25:00,95.34,95.45,95.31,95.39,55800.0,70.4308,70.5121,70.4087,70.4678,55800.0
2014-11-14 13:30:00,95.4,95.5,95.34,95.49,54800.0,70.4752,70.549,70.4308,70.5416,54800.0
2014-11-14 13:35:00,95.5,95.55,95.44,95.52,59000.0,70.549,70.586,70.5047,70.5638,59000.0
2014-11-14 13:40:00,95.52,95.54,95.36,95.36,56200.0,70.5638,70.5786,70.4456,70.4456,56200.0
2014-11-14 13:45:00,95.37,95.44,95.26,95.43,72200.0,70.453,70.5047,70.3717,70.4973,72200.0
2014-11-14 13:50:00,95.43,95.56,95.42,95.44,64400.0,70.4973,70.5933,70.4899,70.5047,64400.0
2014-11-14 13:55:00,95.44,95.48,95.25,95.27,52100.0,70.5047,70.5343,70.3643,70.3791,52100.0
2014-11-14 14:00:00,95.26,95.41,95.24,95.34,57100.0,70.3717,70.4825,70.357,70.4308,57100.0
2014-11-14 14:05:00,95.34,95.35,95.24,95.31,65900.0,70.4308,70.4382,70.357,70.4087,65900.0
2014-11-14 14:10:00,95.3,95.49,95.29,95.48,65800.0,70.4013,70.5416,70.3939,70.5343,65800.0
2014-11-14 14:15:00,95.48,95.65,95.47,95.63,73400.0,70.5343,70.6598,70.5269,70.6451,73400.0
2014-11-14 14:20:00,95.63,95.7,95.4,95.4,100600.0,70.6451,70.6968,70.4752,70.4752,100600.0
2014-11-14 14:25:00,95.39,95.7,95.39,95.67,87800.0,70.4678,70.6968,70.4678,70.6746,87800.0
2014-11-14 14:30:00,95.7,95.75,95.57,95.59,102100.0,70.6968,70.7337,70.6007,70.6155,102100.0
2014-11-14 14:35:00,95.6,95.66,95.53,95.62,109200.0,70.6229,70.6672,70.5712,70.6377,109200.0
2014-11-14 14:40:00,95.61,95.61,95.38,95.38,79600.0,70.6303,70.6303,70.4604,70.4604,79600.0
2014-11-14 14:45:00,95.39,95.39,95.27,95.29,100600.0,70.4678,70.4678,70.3791,70.3939,100600.0
2014-11-14 14:50:00,95.28,95.35,95.21,95.21,83900.0,70.3865,70.4382,70.3348,70.3348,83900.0
2014-11-14 14:55:00,95.21,95.27,95.15,95.22,104500.0,70.3348,70.3791,70.2905,70.3422,104500.0
2014-11-14 15:00:00,95.22,95.4,95.22,95.4,108700.0,70.3422,70.4752,70.3422,70.4752,108700.0
2014-11-14 15:05:00,95.4,95.55,95.39,95.49,81000.0,70.4752,70.586,70.4678,70.5416,81000.0
2014-11-14 15:10:00,95.49,95.57,95.44,95.56,117400.0,70.5416,70.6007,70.5047,70.5933,117400.0
2014-11-14 15:15:00,95.58,95.6,95.4,95.4,94300.0,70.6081,70.6229,70.4752,70.4752,94300.0
2014-11-14 15:20:00,95.4,95.47,95.39,95.4,97300.0,70.4752,70.5269,70.4678,70.4752,97300.0
2014-11-14 15:25:00,95.4,95.45,95.36,95.37,129900.0,70.4752,70.5121,70.4456,70.453,129900.0
2014-11-14 15:30:00,95.37,95.48,95.25,95.26,167200.0,70.453,70.5343,70.3643,70.3717,167200.0
2014-11-14 15:35:00,95.26,95.3,95.16,95.17,183800.0,70.3717,70.4013,70.2979,70.3052,183800.0
2014-11-14 15:40:00,95.16,95.26,95.15,95.22,149300.0,70.2979,70.3717,70.2905,70.3422,149300.0
2014-11-14 15:45:00,95.23,95.26,95.1,95.11,221600.0,70.3496,70.3717,70.2535,70.2609,221600.0
2014-11-14 15:50:00,95.11,95.19,95.07,95.15,212800.0,70.2609,70.32,70.2314,70.2905,212800.0
2014-11-14 15:55:00,95.15,95.31,95.1,95.31,376700.0,70.2905,70.4087,70.2535,70.4087,376700.0
2014-11-17 09:30:00,95.25,95.96,94.94,95.8,319700.0,70.3643,70.8888,70.1353,70.7706,319700.0
2014-11-17 09:35:00,95.83,96.3,95.61,96.13,232100.0,70.7928,71.14,70.6303,71.0144,232100.0
2014-11-17 09:40:00,96.16,96.36,95.6,95.6,273300.0,71.0366,71.1843,70.6229,70.6229,273300.0
2014-11-17 09:45:00,95.6,95.65,94.94,95.2,131800.0,70.6229,70.6598,70.1353,70.3274,131800.0
2014-11-17 09:50:00,95.2,95.55,95.2,95.42,145500.0,70.3274,70.586,70.3274,70.4899,145500.0
2014-11-17 09:55:00,95.43,95.45,95.06,95.2,139100.0,70.4973,70.5121,70.224,70.3274,139100.0
2014-11-17 10:00:00,95.2,95.7,95.18,95.47,184200.0,70.3274,70.6968,70.3126,70.5269,184200.0
2014-11-17 10:05:00,95.46,95.73,95.36,95.61,169400.0,70.5195,70.7189,70.4456,70.6303,169400.0
2014-11-17 10:10:00,95.61,95.87,95.53,95.76,109700.0,70.6303,70.8224,70.5712,70.7411,109700.0
2014-11-17 10:15:00,95.77,96.06,95.77,95.95,108800.0,70.7485,70.9627,70.7485,70.8815,108800.0
2014-11-17 10:20:00,95.92,95.97,95.69,95.97,89600.0,70.8593,70.8962,70.6894,70.8962,89600.0
2014-11-17 10:25:00,95.96,96.48,95.9,96.43,128800.0,70.8888,71.273,70.8445,71.236,128800.0
2014-11-17 10:30:00,96.41,96.45,96.2,96.3,120000.0,71.2213,71.2508,71.0661,71.14,120000.0
2014-11-17 10:35:00,96.28,96.28,95.9,95.9,114100.0,71.1252,71.1252,70.8445,70.8445,114100.0
2014-11-17 10:40:00,95.9,96.18,95.86,96.14,68800.0,70.8445,71.0514,70.815,71.0218,68800.0
2014-11-17 10:45:00,96.13,96.15,95.93,95.99,70200.0,71.0144,71.0292,70.8667,70.911,70200.0
2014-11-17 10:50:00,95.99,96.08,95.82,95.98,71500.0,70.911,70.9775,70.7854,70.9036,71500.0
2014-11-17 10:55:00,95.99,96.12,95.93,96.07,98500.0,70.911,71.007,70.8667,70.9701,98500.0
2014-11-17 11:00:00,96.07,96.07,95.84,96.01,65000.0,70.9701,70.9701,70.8002,70.9258,65000.0
2014-11-17 11:05:00,96.02,96.04,95.81,95.88,62400.0,70.9332,70.9479,70.778,70.8297,62400.0
2014-11-17 11:10:00,95.9,95.93,95.67,95.71,141500.0,70.8445,70.8667,70.6746,70.7042,141500.0
2014-11-17 11:15:00,95.73,95.84,95.61,95.76,86100.0,70.7189,70.8002,70.6303,70.7411,86100.0
2014-11-17 11:20:00,95.78,95.97,95.7,95.81,77400.0,70.7559,70.8962,70.6968,70.778,77400.0
2014-11-17 11:25:00,95.82,95.83,95.58,95.59,67900.0,70.7854,70.7928,70.6081,70.6155,67900.0
2014-11-17 11:30:00,95.59,95.8,95.5,95.76,62200.0,70.6155,70.7706,70.549,70.7411,62200.0
2014-11-17 11:35:00,95.79,95.97,95.73,95.75,54600.0,70.7633,70.8962,70.7189,70.7337,54600.0
2014-11-17 11:40:00,95.75,95.89,95.69,95.84,47900.0,70.7337,70.8371,70.6894,70.8002,47900.0
2014-11-17 11:45:00,95.85,95.86,95.63,95.64,60500.0,70.8076,70.815,70.6451,70.6524,60500.0
2014-11-17 11:50:00,95.64,95.73,95.52,95.69,62300.0,70.6524,70.7189,70.5638,70.6894,62300.0
2014-11-17 11:55:00,95.7,95.8,95.63,95.69,59100.0,70.6968,70.7706,70.6451,70.6894,59100.0
2014-11-17 12:00:00,95.69,95.83,95.65,95.67,43100.0,70.6894,70.7928,70.6598,70.6746,43100.0
2014-11-17 12:05:00,95.68,95.93,95.68,95.89,64300.0,70.682,70.8667,70.682,70.8371,64300.0
2014-11-17 12:10:00,95.88,95.95,95.76,95.91,76800.0,70.8297,70.8815,70.7411,70.8519,76800.0
2014-11-17 12:15:00,95.9,95.91,95.64,95.65,47200.0,70.8445,70.8519,70.6524,70.6598,47200.0
2014-11-17 12:20:00,95.65,95.84,95.59,95.81,43900.0,70.6598,70.8002,70.6155,70.778,43900.0
2014-11-17 12:25:00,95.8,95.87,95.75,95.81,30000.0,70.7706,70.8224,70.7337,70.778,30000.0
2014-11-17 12:30:00,95.81,95.84,95.67,95.69,32100.0,70.778,70.8002,70.6746,70.6894,32100.0
2014-11-17 12:35:00,95.69,95.74,95.63,95.72,37400.0,70.6894,70.7263,70.6451,70.7115,37400.0
2014-11-17 12:40:00,95.74,95.95,95.74,95.92,46000.0,70.7263,70.8815,70.7263,70.8593,46000.0
2014-11-17 12:45:00,95.93,96.07,95.91,96.03,40900.0,70.8667,70.9701,70.8519,70.9406,40900.0
2014-11-17 12:50:00,96.03,96.04,95.88,95.89,34800.0,70.9406,70.9479,70.8297,70.8371,34800.0
2014-11-17 12:55:00,95.87,96.03,95.87,95.94,54400.0,70.8224,70.9406,70.8224,70.8741,54400.0
2014-11-17 13:00:00,95.95,95.98,95.8,95.9,43600.0,70.8815,70.9036,70.7706,70.8445,43600.0
2014-11-17 13:05:00,95.89,95.93,95.69,95.84,55300.0,70.8371,70.8667,70.6894,70.8002,55300.0
2014-11-17 13:10:00,95.83,96.0,95.81,95.94,94400.0,70.7928,70.9184,70.778,70.8741,94400.0
2014-11-17 13:15:00,95.94,96.17,95.86,96.13,114200.0,70.8741,71.044,70.815,71.0144,114200.0
2014-11-17 13:20:00,96.14,96.37,95.97,96.35,198500.0,71.0218,71.1917,70.8962,71.1769,198500.0
2014-11-17 13:25:00,96.35,96.5,96.25,96.35,164400.0,71.1769,71.2878,71.1031,71.1769,164400.0
2014-11-17 13:30:00,96.36,96.37,96.24,96.32,92500.0,71.1843,71.1917,71.0957,71.1548,92500.0
2014-11-17 13:35:00,96.33,96.33,96.1,96.18,43100.0,71.1622,71.1622,70.9923,71.0514,43100.0
2014-11-17 13:40:00,96.18,96.28,96.17,96.22,35600.0,71.0514,71.1252,71.044,71.0809,35600.0
2014-11-17 13:45:00,96.19,96.19,96.0,96.12,46400.0,71.0588,71.0588,70.9184,71.007,46400.0
2014-11-17 13:50:00,96.11,96.41,96.1,96.41,40800.0,70.9997,71.2213,70.9923,71.2213,40800.0
2014-11-17 13:55:00,96.41,96.5,96.35,96.37,38300.0,71.2213,71.2878,71.1769,71.1917,38300.0
2014-11-17 14:00:00,96.36,96.46,96.29,96.46,47000.0,71.1843,71.2582,71.1326,71.2582,47000.0
2014-11-17 14:05:00,96.46,96.5,96.39,96.39,37300.0,71.2582,71.2878,71.2065,71.2065,37300.0
2014-11-17 14:10:00,96.41,96.43,96.31,96.36,53300.0,71.2213,71.236,71.1474,71.1843,53300.0
2014-11-17 14:15:00,96.36,96.37,96.24,96.27,65900.0,71.1843,71.1917,71.0957,71.1179,65900.0
2014-11-17 14:20:00,96.27,96.32,96.22,96.25,55800.0,71.1179,71.1548,71.0809,71.1031,55800.0
2014-11-17 14:25:00,96.25,96.28,96.16,96.17,62000.0,71.1031,71.1252,71.0366,71.044,62000.0
2014-11-17 14:30:00,96.17,96.18,96.04,96.14,94800.0,71.044,71.0514,70.9479,71.0218,94800.0
2014-11-17 14:35:00,96.14,96.31,96.14,96.27,55300.0,71.0218,71.1474,71.0218,71.1179,55300.0
2014-11-17 14:40:00,96.26,96.32,96.23,96.28,171600.0,71.1105,71.1548,71.0883,71.1252,171600.0
2014-11-17 14:45:00,96.29,96.38,96.22,96.23,71200.0,71.1326,71.1991,71.0809,71.0883,71200.0
2014-11-17 14:50:00,96.23,96.25,96.16,96.21,62600.0,71.0883,71.1031,71.0366,71.0735,62600.0
2014-11-17 14:55:00,96.21,96.21,96.03,96.04,85200.0,71.0735,71.0735,70.9406,70.9479,85200.0
2014-11-17 15:00:00,96.05,96.16,96.05,96.07,50200.0,70.9553,71.0366,70.9553,70.9701,50200.0
2014-11-17 15:05:00,96.07,96.07,95.9,96.0,69700.0,70.9701,70.9701,70.8445,70.9184,69700.0
2014-11-17 15:10:00,96.0,96.01,95.89,95.93,73900.0,70.9184,70.9258,70.8371,70.8667,73900.0
2014-11-17 15:15:00,95.93,95.93,95.77,95.78,68400.0,70.8667,70.8667,70.7485,70.7559,68400.0
2014-11-17 15:20:00,95.77,95.84,95.73,95.81,84600.0,70.7485,70.8002,70.7189,70.778,84600.0
2014-11-17 15:25:00,95.81,95.81,95.65,95.66,138700.0,70.778,70.778,70.6598,70.6672,138700.0
2014-11-17 15:30:00,95.66,95.77,95.63,95.65,107300.0,70.6672,70.7485,70.6451,70.6598,107300.0
2014-11-17 15:35:00,95.64,95.75,95.52,95.67,123600.0,70.6524,70.7337,70.5638,70.6746,123600.0
2014-11-17 15:40:00,95.67,95.8,95.67,95.76,101000.0,70.6746,70.7706,70.6746,70.7411,101000.0
2014-11-17 15:45:00,95.77,95.84,95.72,95.73,126600.0,70.7485,70.8002,70.7115,70.7189,126600.0
2014-11-17 15:50:00,95.72,95.8,95.67,95.71,169600.0,70.7115,70.7706,70.6746,70.7042,169600.0
2014-11-17 15:55:00,95.71,95.72,95.58,95.64,232200.0,70.7042,70.7115,70.6081,70.6524,232200.0
2014-11-18 09:30:00,96.67,96.67,96.0,96.11,237700.0,71.4133,71.4133,70.9184,70.9997,237700.0
2014-11-18 09:35:00,96.11,96.38,96.11,96.2,79100.0,70.9997,71.1991,70.9997,71.0661,79100.0
2014-11-18 09:40:00,96.16,96.42,95.8,96.34,97200.0,71.0366,71.2287,70.7706,71.1696,97200.0
2014-11-18 09:45:00,96.37,96.4,95.78,95.87,101600.0,71.1917,71.2139,70.7559,70.8224,101600.0
2014-11-18 09:50:00,95.87,95.9,95.19,95.36,156400.0,70.8224,70.8445,70.32,70.4456,156400.0
2014-11-18 09:55:00,95.39,95.47,95.23,95.26,87000.0,70.4678,70.5269,70.3496,70.3717,87000.0
2014-11-18 10:00:00,95.25,95.52,95.25,95.45,106100.0,70.3643,70.5638,70.3643,70.5121,106100.0
2014-11-18 10:05:00,95.49,95.78,95.43,95.69,98300.0,70.5416,70.7559,70.4973,70.6894,98300.0
2014-11-18 10:10:00,95.68,95.72,95.53,95.55,56400.0,70.682,70.7115,70.5712,70.586,56400.0
2014-11-18 10:15:00,95.57,95.79,95.52,95.78,64000.0,70.6007,70.7633,70.5638,70.7559,64000.0
2014-11-18 10:20:00,95.78,95.78,95.47,95.53,131300.0,70.7559,70.7559,70.5269,70.5712,131300.0
2014-11-18 10:25:00,95.5,95.52,95.24,95.26,89200.0,70.549,70.5638,70.357,70.3717,89200.0
2014-11-18 10:30:00,95.24,95.35,95.03,95.05,123900.0,70.357,70.4382,70.2018,70.2166,123900.0
2014-11-18 10:35:00,95.05,95.09,94.95,95.07,111700.0,70.2166,70.2461,70.1427,70.2314,111700.0
2014-11-18 10:40:00,95.06,95.31,95.05,95.29,88900.0,70.224,70.4087,70.2166,70.3939,88900.0
2014-11-18 10:45:00,95.3,95.45,95.2,95.44,76100.0,70.4013,70.5121,70.3274,70.5047,76100.0
2014-11-18 10:50:00,95.44,95.47,95.31,95.34,86800.0,70.5047,70.5269,70.4087,70.4308,86800.0
2014-11-18 10:55:00,95.36,95.69,95.31,95.68,51300.0,70.4456,70.6894,70.4087,70.682,51300.0
2014-11-18 11:00:00,95.7,95.77,95.65,95.67,38300.0,70.6968,70.7485,70.6598,70.6746,38300.0
2014-11-18 11:05:00,95.67,95.85,95.65,95.81,48600.0,70.6746,70.8076,70.6598,70.778,48600.0
2014-11-18 11:10:00,95.81,95.87,95.69,95.87,42600.0,70.778,70.8224,70.6894,70.8224,42600.0
2014-11-18 11:15:00,95.86,96.0,95.78,95.99,60300.0,70.815,70.9184,70.7559,70.911,60300.0
2014-11-18 11:20:00,95.99,96.11,95.99,96.04,38300.0,70.911,70.9997,70.911,70.9479,38300.0
2014-11-18 11:25:00,96.05,96.08,95.84,95.86,84500.0,70.9553,70.9775,70.8002,70.815,84500.0
2014-11-18 11:30:00,95.86,95.88,95.58,95.59,147300.0,70.815,70.8297,70.6081,70.6155,147300.0
2014-11-18 11:35:00,95.59,95.66,95.51,95.53,64300.0,70.6155,70.6672,70.5564,70.5712,64300.0
2014-11-18 11:40:00,95.55,95.58,95.48,95.56,77500.0,70.586,70.6081,70.5343,70.5933,77500.0
2014-11-18 11:45:00,95.55,95.56,95.4,95.48,60500.0,70.586,70.5933,70.4752,70.5343,60500.0
2014-11-18 11:50:00,95.49,95.6,95.49,95.5,59600.0,70.5416,70.6229,70.5416,70.549,59600.0
2014-11-18 11:55:00,95.5,95.58,95.47,95.51,32300.0,70.549,70.6081,70.5269,70.5564,32300.0
2014-11-18 12:00:00,95.5,95.63,95.45,95.51,62200.0,70.549,70.6451,70.5121,70.5564,62200.0
2014-11-18 12:05:00,95.51,95.51,95.27,95.37,122600.0,70.5564,70.5564,70.3791,70.453,122600.0
2014-11-18 12:10:00,95.37,95.46,95.35,95.45,74500.0,70.453,70.5195,70.4382,70.5121,74500.0
2014-11-18 12:15:00,95.45,95.58,95.42,95.53,46400.0,70.5121,70.6081,70.4899,70.5712,46400.0
2014-11-18 12:20:00,95.54,95.66,95.52,95.64,28000.0,70.5786,70.6672,70.5638,70.6524,28000.0
2014-11-18 12:25:00,95.65,95.66,95.45,95.47,48000.0,70.6598,70.6672,70.5121,70.5269,48000.0
2014-11-18 12:30:00,95.46,95.65,95.42,95.63,24700.0,70.5195,70.6598,70.4899,70.6451,24700.0
2014-11-18 12:35:00,95.63,95.73,95.55,95.6,22800.0,70.6451,70.7189,70.586,70.6229,22800.0
2014-11-18 12:40:00,95.59,95.88,95.59,95.81,33600.0,70.6155,70.8297,70.6155,70.778,33600.0
2014-11-18 12:45:00,95.79,95.84,95.74,95.76,36200.0,70.7633,70.8002,70.7263,70.7411,36200.0
2014-11-18 12:50:00,95.76,95.84,95.72,95.76,51000.0,70.7411,70.8002,70.7115,70.7411,51000.0
2014-11-18 12:55:00,95.76,95.9,95.76,95.8,29700.0,70.7411,70.8445,70.7411,70.7706,29700.0
2014-11-18 13:00:00,95.81,95.85,95.75,95.81,25400.0,70.778,70.8076,70.7337,70.778,25400.0
2014-11-18 13:05:00,95.81,95.93,95.73,95.81,53200.0,70.778,70.8667,70.7189,70.778,53200.0
2014-11-18 13:10:00,95.82,95.86,95.72,95.81,33300.0,70.7854,70.815,70.7115,70.778,33300.0
2014-11-18 13:15:00,95.8,95.8,95.67,95.76,30400.0,70.7706,70.7706,70.6746,70.7411,30400.0
2014-11-18 13:20:00,95.77,95.97,95.73,95.88,30500.0,70.7485,70.8962,70.7189,70.8297,30500.0
2014-11-18 13:25:00,95.87,95.93,95.84,95.87,39700.0,70.8224,70.8667,70.8002,70.8224,39700.0
2014-11-18 13:30:00,95.86,95.87,95.73,95.82,26900.0,70.815,70.8224,70.7189,70.7854,26900.0
2014-11-18 13:35:00,95.82,95.85,95.73,95.79,28000.0,70.7854,70.8076,70.7189,70.7633,28000.0
2014-11-18 13:40:00,95.79,95.79,95.63,95.66,23300.0,70.7633,70.7633,70.6451,70.6672,23300.0
2014-11-18 13:45:00,95.65,95.65,95.57,95.61,21500.0,70.6598,70.6598,70.6007,70.6303,21500.0
2014-11-18 13:50:00,95.61,95.74,95.6,95.72,24400.0,70.6303,70.7263,70.6229,70.7115,24400.0
2014-11-18 13:55:00,95.71,95.79,95.66,95.71,26500.0,70.7042,70.7633,70.6672,70.7042,26500.0
2014-11-18 14:00:00,95.72,95.83,95.62,95.8,33600.0,70.7115,70.7928,70.6377,70.7706,33600.0
2014-11-18 14:05:00,95.82,95.91,95.78,95.82,26900.0,70.7854,70.8519,70.7559,70.7854,26900.0
2014-11-18 14:10:00,95.79,95.88,95.75,95.85,35000.0,70.7633,70.8297,70.7337,70.8076,35000.0
2014-11-18 14:15:00,95.86,95.87,95.75,95.86,36900.0,70.815,70.8224,70.7337,70.815,36900.0
2014-11-18 14:20:00,95.85,95.94,95.79,95.8,35200.0,70.8076,70.8741,70.7633,70.7706,35200.0
2014-11-18 14:25:00,95.79,95.87,95.78,95.85,31900.0,70.7633,70.8224,70.7559,70.8076,31900.0
2014-11-18 14:30:00,95.85,95.92,95.8,95.91,42300.0,70.8076,70.8593,70.7706,70.8519,42300.0
2014-11-18 14:35:00,95.92,95.99,95.86,95.94,42800.0,70.8593,70.911,70.815,70.8741,42800.0
2014-11-18 14:40:00,95.93,95.96,95.86,95.9,31600.0,70.8667,70.8888,70.815,70.8445,31600.0
2014-11-18 14:45:00,95.89,95.9,95.78,95.85,30000.0,70.8371,70.8445,70.7559,70.8076,30000.0
2014-11-18 14:50:00,95.85,95.88,95.72,95.72,32200.0,70.8076,70.8297,70.7115,70.7115,32200.0
2014-11-18 14:55:00,95.72,95.8,95.69,95.74,46000.0,70.7115,70.7706,70.6894,70.7263,46000.0
2014-11-18 15:00:00,95.72,95.8,95.7,95.8,28800.0,70.7115,70.7706,70.6968,70.7706,28800.0
2014-11-18 15:05:00,95.8,95.92,95.79,95.86,42800.0,70.7706,70.8593,70.7633,70.815,42800.0
2014-11-18 15:10:00,95.86,95.95,95.78,95.8,43500.0,70.815,70.8815,70.7559,70.7706,43500.0
2014-11-18 15:15:00,95.8,95.86,95.76,95.86,22300.0,70.7706,70.815,70.7411,70.815,22300.0
2014-11-18 15:20:00,95.85,95.87,95.75,95.83,59200.0,70.8076,70.8224,70.7337,70.7928,59200.0
2014-11-18 15:25:00,95.82,95.85,95.77,95.78,28900.0,70.7854,70.8076,70.7485,70.7559,28900.0
2014-11-18 15:30:00,95.78,95.78,95.6,95.65,75300.0,70.7559,70.7559,70.6229,70.6598,75300.0
2014-11-18 15:35:00,95.65,95.66,95.52,95.55,64000.0,70.6598,70.6672,70.5638,70.586,64000.0
2014-11-18 15:40:00,95.54,95.58,95.44,95.46,80200.0,70.5786,70.6081,70.5047,70.5195,80200.0
2014-11-18 15:45:00,95.45,95.51,95.39,95.46,95100.0,70.5121,70.5564,70.4678,70.5195,95100.0
2014-11-18 15:50:00,95.45,95.46,95.36,95.36,116800.0,70.5121,70.5195,70.4456,70.4456,116800.0
2014-11-18 15:55:00,95.36,95.37,95.25,95.29,223000.0,70.4456,70.453,70.3643,70.3939,223000.0
2014-11-19 09:30:00,95.12,95.75,94.59,94.85,215600.0,70.2683,70.7337,69.8768,70.0688,215600.0
2014-11-19 09:35:00,94.85,95.01,94.39,94.92,145300.0,70.0688,70.187,69.729,70.1206,145300.0
2014-11-19 09:40:00,94.89,94.99,94.51,94.92,66800.0,70.0984,70.1723,69.8177,70.1206,66800.0
2014-11-19 09:45:00,94.91,95.38,94.78,95.18,155000.0,70.1132,70.4604,70.0171,70.3126,155000.0
2014-11-19 09:50:00,95.17,95.35,95.06,95.15,54800.0,70.3052,70.4382,70.224,70.2905,54800.0
2014-11-19 09:55:00,95.13,95.19,94.88,95.0,43100.0,70.2757,70.32,70.091,70.1797,43100.0
2014-11-19 10:00:00,94.98,95.01,94.73,94.79,50800.0,70.1649,70.187,69.9802,70.0245,50800.0
2014-11-19 10:05:00,94.79,94.88,94.72,94.8,115300.0,70.0245,70.091,69.9728,70.0319,115300.0
2014-11-19 10:10:00,94.83,94.84,94.46,94.51,73300.0,70.0541,70.0615,69.7807,69.8177,73300.0
2014-11-19 10:15:00,94.49,94.61,94.45,94.59,53500.0,69.8029,69.8916,69.7734,69.8768,53500.0
2014-11-19 10:20:00,94.59,94.64,94.47,94.51,53100.0,69.8768,69.9137,69.7881,69.8177,53100.0
2014-11-19 10:25:00,94.48,94.58,94.34,94.34,67000.0,69.7955,69.8694,69.6921,69.6921,67000.0
2014-11-19 10:30:00,94.34,94.4,94.32,94.37,60000.0,69.6921,69.7364,69.6773,69.7143,60000.0
2014-11-19 10:35:00,94.34,94.38,94.03,94.06,108700.0,69.6921,69.7216,69.4631,69.4852,108700.0
2014-11-19 10:40:00,94.09,94.18,93.93,94.14,103200.0,69.5074,69.5739,69.3892,69.5443,103200.0
2014-11-19 10:45:00,94.14,94.4,94.04,94.3,54300.0,69.5443,69.7364,69.4705,69.6625,54300.0
2014-11-19 10:50:00,94.27,94.65,94.26,94.58,92000.0,69.6404,69.9211,69.633,69.8694,92000.0
2014-11-19 10:55:00,94.58,94.61,94.43,94.49,88300.0,69.8694,69.8916,69.7586,69.8029,88300.0
2014-11-19 11:00:00,94.49,94.52,94.31,94.46,71300.0,69.8029,69.8251,69.6699,69.7807,71300.0
2014-11-19 11:05:00,94.43,94.53,94.35,94.42,68700.0,69.7586,69.8325,69.6995,69.7512,68700.0
2014-11-19 11:10:00,94.42,94.48,94.2,94.25,39900.0,69.7512,69.7955,69.5887,69.6256,39900.0
2014-11-19 11:15:00,94.25,94.44,94.25,94.3,45800.0,69.6256,69.766,69.6256,69.6625,45800.0
2014-11-19 11:20:00,94.33,94.35,94.2,94.23,69600.0,69.6847,69.6995,69.5887,69.6108,69600.0
2014-11-19 11:25:00,94.23,94.38,94.22,94.34,71700.0,69.6108,69.7216,69.6034,69.6921,71700.0
2014-11-19 11:30:00,94.34,94.39,94.26,94.31,74800.0,69.6921,69.729,69.633,69.6699,74800.0
2014-11-19 11:35:00,94.34,94.35,94.15,94.19,143000.0,69.6921,69.6995,69.5517,69.5813,143000.0
2014-11-19 11:40:00,94.19,94.57,94.17,94.56,188700.0,69.5813,69.862,69.5665,69.8546,188700.0
2014-11-19 11:45:00,94.57,94.68,94.47,94.68,264800.0,69.862,69.9433,69.7881,69.9433,264800.0
2014-11-19 11:50:00,94.68,94.79,94.57,94.61,75600.0,69.9433,70.0245,69.862,69.8916,75600.0
2014-11-19 11:55:00,94.59,94.68,94.39,94.41,60800.0,69.8768,69.9433,69.729,69.7438,60800.0
2014-11-19 12:00:00,94.42,94.57,94.36,94.55,58900.0,69.7512,69.862,69.7069,69.8472,58900.0
2014-11-19 12:05:00,94.54,94.54,94.33,94.42,64100.0,69.8398,69.8398,69.6847,69.7512,64100.0
2014-11-19 12:10:00,94.44,94.5,94.33,94.44,117900.0,69.766,69.8103,69.6847,69.766,117900.0
2014-11-19 12:15:00,94.43,94.45,94.32,94.38,29600.0,69.7586,69.7734,69.6773,69.7216,29600.0
2014-11-19 12:20:00,94.38,94.53,94.38,94.45,26500.0,69.7216,69.8325,69.7216,69.7734,26500.0
2014-11-19 12:25:00,94.48,94.51,94.33,94.36,19700.0,69.7955,69.8177,69.6847,69.7069,19700.0
2014-11-19 12:30:00,94.35,94.39,94.28,94.32,49800.0,69.6995,69.729,69.6478,69.6773,49800.0
2014-11-19 12:35:00,94.34,94.4,94.22,94.32,75300.0,69.6921,69.7364,69.6034,69.6773,75300.0
2014-11-19 12:40:00,94.33,94.49,94.32,94.45,17400.0,69.6847,69.8029,69.6773,69.7734,17400.0
2014-11-19 12:45:00,94.44,94.61,94.42,94.6,17900.0,69.766,69.8916,69.7512,69.8842,17900.0
2014-11-19 12:50:00,94.58,94.68,94.53,94.58,26500.0,69.8694,69.9433,69.8325,69.8694,26500.0
2014-11-19 12:55:00,94.6,94.76,94.56,94.76,51800.0,69.8842,70.0024,69.8546,70.0024,51800.0
2014-11-19 13:00:00,94.75,94.8,94.69,94.72,50600.0,69.995,70.0319,69.9507,69.9728,50600.0
2014-11-19 13:05:00,94.72,94.82,94.56,94.56,49800.0,69.9728,70.0467,69.8546,69.8546,49800.0
2014-11-19 13:10:00,94.57,94.69,94.56,94.67,28000.0,69.862,69.9507,69.8546,69.9359,28000.0
2014-11-19 13:15:00,94.65,94.85,94.58,94.84,86400.0,69.9211,70.0688,69.8694,70.0615,86400.0
2014-11-19 13:20:00,94.86,94.86,94.7,94.72,20600.0,70.0762,70.0762,69.958,69.9728,20600.0
2014-11-19 13:25:00,94.71,94.85,94.67,94.85,39100.0,69.9654,70.0688,69.9359,70.0688,39100.0
2014-11-19 13:30:00,94.85,94.93,94.79,94.85,30400.0,70.0688,70.1279,70.0245,70.0688,30400.0
2014-11-19 13:35:00,94.83,94.96,94.79,94.8,23700.0,70.0541,70.1501,70.0245,70.0319,23700.0
2014-11-19 13:40:00,94.81,94.98,94.79,94.97,48300.0,70.0393,70.1649,70.0245,70.1575,48300.0
2014-11-19 13:45:00,94.97,94.98,94.88,94.93,43600.0,70.1575,70.1649,70.091,70.1279,43600.0
2014-11-19 13:50:00,94.93,95.1,94.91,95.1,69700.0,70.1279,70.2535,70.1132,70.2535,69700.0
2014-11-19 13:55:00,95.1,95.12,94.96,94.98,33500.0,70.2535,70.2683,70.1501,70.1649,33500.0
2014-11-19 14:00:00,94.99,95.22,94.99,95.08,70000.0,70.1723,70.3422,70.1723,70.2388,70000.0
2014-11-19 14:05:00,95.05,95.05,94.79,94.85,65500.0,70.2166,70.2166,70.0245,70.0688,65500.0
2014-11-19 14:10:00,94.83,94.96,94.74,94.75,46800.0,70.0541,70.1501,69.9876,69.995,46800.0
2014-11-19 14:15:00,94.77,95.01,94.77,94.97,29500.0,70.0098,70.187,70.0098,70.1575,29500.0
2014-11-19 14:20:00,94.98,94.98,94.65,94.71,31100.0,70.1649,70.1649,69.9211,69.9654,31100.0
2014-11-19 14:25:00,94.76,94.85,94.6,94.65,42500.0,70.0024,70.0688,69.8842,69.9211,42500.0
2014-11-19 14:30:00,94.67,94.86,94.61,94.85,39100.0,69.9359,70.0762,69.8916,70.0688,39100.0
2014-11-19 14:35:00,94.83,94.88,94.68,94.85,29600.0,70.0541,70.091,69.9433,70.0688,29600.0
2014-11-19 14:40:00,94.83,94.83,94.68,94.74,47000.0,70.0541,70.0541,69.9433,69.9876,47000.0
2014-11-19 14:45:00,94.74,94.77,94.66,94.7,105400.0,69.9876,70.0098,69.9285,69.958,105400.0
2014-11-19 14:50:00,94.7,94.72,94.56,94.65,104200.0,69.958,69.9728,69.8546,69.9211,104200.0
2014-11-19 14:55:00,94.63,94.82,94.63,94.71,48200.0,69.9063,70.0467,69.9063,69.9654,48200.0
2014-11-19 15:00:00,94.73,94.74,94.61,94.61,51300.0,69.9802,69.9876,69.8916,69.8916,51300.0
2014-11-19 15:05:00,94.6,94.72,94.6,94.64,40500.0,69.8842,69.9728,69.8842,69.9137,40500.0
2014-11-19 15:10:00,94.62,94.71,94.61,94.71,51100.0,69.8989,69.9654,69.8916,69.9654,51100.0
2014-11-19 15:15:00,94.7,94.82,94.59,94.77,67900.0,69.958,70.0467,69.8768,70.0098,67900.0
2014-11-19 15:20:00,94.78,95.0,94.78,94.95,41300.0,70.0171,70.1797,70.0171,70.1427,41300.0
2014-11-19 15:25:00,94.97,94.98,94.79,94.87,46200.0,70.1575,70.1649,70.0245,70.0836,46200.0
2014-11-19 15:30:00,94.88,94.91,94.8,94.84,56200.0,70.091,70.1132,70.0319,70.0615,56200.0
2014-11-19 15:35:00,94.85,94.97,94.85,94.93,78100.0,70.0688,70.1575,70.0688,70.1279,78100.0
2014-11-19 15:40:00,94.92,94.98,94.76,94.94,131800.0,70.1206,70.1649,70.0024,70.1353,131800.0
2014-11-19 15:45:00,94.95,94.97,94.82,94.85,113600.0,70.1427,70.1575,70.0467,70.0688,113600.0
2014-11-19 15:50:00,94.85,95.03,94.83,95.02,117100.0,70.0688,70.2018,70.0541,70.1944,117100.0
2014-11-19 15:55:00,95.03,95.06,94.94,95.0,188700.0,70.2018,70.224,70.1353,70.1797,188700.0
2014-11-20 09:30:00,95.0,95.32,94.83,95.1,154200.0,70.1797,70.4161,70.0541,70.2535,154200.0
2014-11-20 09:35:00,95.13,95.33,94.66,94.72,224700.0,70.2757,70.4234,69.9285,69.9728,224700.0
2014-11-20 09:40:00,94.7,95.12,94.69,95.03,93200.0,69.958,70.2683,69.9507,70.2018,93200.0
2014-11-20 09:45:00,95.03,95.36,94.97,95.11,166000.0,70.2018,70.4456,70.1575,70.2609,166000.0
2014-11-20 09:50:00,95.13,95.22,94.78,95.03,232300.0,70.2757,70.3422,70.0171,70.2018,232300.0
2014-11-20 09:55:00,95.06,95.07,94.94,95.03,88800.0,70.224,70.2314,70.1353,70.2018,88800.0
2014-11-20 10:00:00,95.06,95.33,95.06,95.3,108300.0,70.224,70.4234,70.224,70.4013,108300.0
2014-11-20 10:05:00,95.28,95.5,95.2,95.28,229300.0,70.3865,70.549,70.3274,70.3865,229300.0
2014-11-20 10:10:00,95.28,95.62,95.26,95.59,131100.0,70.3865,70.6377,70.3717,70.6155,131100.0
2014-11-20 10:15:00,95.59,95.7,95.41,95.64,190000.0,70.6155,70.6968,70.4825,70.6524,190000.0
2014-11-20 10:20:00,95.64,95.84,95.6,95.81,60500.0,70.6524,70.8002,70.6229,70.778,60500.0
2014-11-20 10:25:00,95.81,95.81,95.51,95.55,61200.0,70.778,70.778,70.5564,70.586,61200.0
2014-11-20 10:30:00,95.57,95.77,95.55,95.77,40700.0,70.6007,70.7485,70.586,70.7485,40700.0
2014-11-20 10:35:00,95.78,95.97,95.78,95.93,65500.0,70.7559,70.8962,70.7559,70.8667,65500.0
2014-11-20 10:40:00,95.92,96.01,95.73,95.95,161400.0,70.8593,70.9258,70.7189,70.8815,161400.0
2014-11-20 10:45:00,95.95,96.0,95.7,95.72,82800.0,70.8815,70.9184,70.6968,70.7115,82800.0
2014-11-20 10:50:00,95.71,95.79,95.67,95.79,39300.0,70.7042,70.7633,70.6746,70.7633,39300.0
2014-11-20 10:55:00,95.78,95.81,95.7,95.74,28100.0,70.7559,70.778,70.6968,70.7263,28100.0
2014-11-20 11:00:00,95.74,95.84,95.61,95.8,72700.0,70.7263,70.8002,70.6303,70.7706,72700.0
2014-11-20 11:05:00,95.79,95.8,95.59,95.62,50500.0,70.7633,70.7706,70.6155,70.6377,50500.0
2014-11-20 11:10:00,95.64,95.72,95.58,95.6,37800.0,70.6524,70.7115,70.6081,70.6229,37800.0
2014-11-20 11:15:00,95.59,95.64,95.53,95.53,60300.0,70.6155,70.6524,70.5712,70.5712,60300.0
2014-11-20 11:20:00,95.53,95.56,95.43,95.5,140400.0,70.5712,70.5933,70.4973,70.549,140400.0
2014-11-20 11:25:00,95.53,95.57,95.43,95.51,145300.0,70.5712,70.6007,70.4973,70.5564,145300.0
2014-11-20 11:30:00,95.51,95.75,95.51,95.75,82400.0,70.5564,70.7337,70.5564,70.7337,82400.0
2014-11-20 11:35:00,95.74,95.76,95.66,95.73,32900.0,70.7263,70.7411,70.6672,70.7189,32900.0
2014-11-20 11:40:00,95.75,95.8,95.68,95.69,47400.0,70.7337,70.7706,70.682,70.6894,47400.0
2014-11-20 11:45:00,95.69,95.72,95.62,95.7,37800.0,70.6894,70.7115,70.6377,70.6968,37800.0
2014-11-20 11:50:00,95.7,95.73,95.62,95.73,49400.0,70.6968,70.7189,70.6377,70.7189,49400.0
2014-11-20 11:55:00,95.73,95.79,95.7,95.76,63900.0,70.7189,70.7633,70.6968,70.7411,63900.0
2014-11-20 12:00:00,95.75,95.77,95.65,95.76,107800.0,70.7337,70.7485,70.6598,70.7411,107800.0
2014-11-20 12:05:00,95.76,95.76,95.69,95.75,93900.0,70.7411,70.7411,70.6894,70.7337,93900.0
2014-11-20 12:10:00,95.76,95.76,95.66,95.73,103400.0,70.7411,70.7411,70.6672,70.7189,103400.0
2014-11-20 12:15:00,95.73,95.76,95.67,95.71,45300.0,70.7189,70.7411,70.6746,70.7042,45300.0
2014-11-20 12:20:00,95.72,95.73,95.66,95.68,59000.0,70.7115,70.7189,70.6672,70.682,59000.0
2014-11-20 12:25:00,95.69,95.7,95.63,95.68,57200.0,70.6894,70.6968,70.6451,70.682,57200.0
2014-11-20 12:30:00,95.67,95.74,95.66,95.74,161200.0,70.6746,70.7263,70.6672,70.7263,161200.0
2014-11-20 12:35:00,95.74,95.75,95.67,95.67,39500.0,70.7263,70.7337,70.6746,70.6746,39500.0
2014-11-20 12:40:00,95.66,95.66,95.57,95.59,59600.0,70.6672,70.6672,70.6007,70.6155,59600.0
2014-11-20 12:45:00,95.61,95.61,95.38,95.43,64600.0,70.6303,70.6303,70.4604,70.4973,64600.0
2014-11-20 12:50:00,95.44,95.54,95.41,95.43,30000.0,70.5047,70.5786,70.4825,70.4973,30000.0
2014-11-20 12:55:00,95.44,95.51,95.32,95.42,31500.0,70.5047,70.5564,70.4161,70.4899,31500.0
2014-11-20 13:00:00,95.4,95.5,95.32,95.48,32300.0,70.4752,70.549,70.4161,70.5343,32300.0
2014-11-20 13:05:00,95.47,95.48,95.36,95.36,26200.0,70.5269,70.5343,70.4456,70.4456,26200.0
2014-11-20 13:10:00,95.37,95.39,95.26,95.35,23600.0,70.453,70.4678,70.3717,70.4382,23600.0
2014-11-20 13:15:00,95.36,95.37,95.21,95.25,77700.0,70.4456,70.453,70.3348,70.3643,77700.0
2014-11-20 13:20:00,95.24,95.34,95.23,95.3,43900.0,70.357,70.4308,70.3496,70.4013,43900.0
2014-11-20 13:25:00,95.31,95.39,95.22,95.39,27300.0,70.4087,70.4678,70.3422,70.4678,27300.0
2014-11-20 13:30:00,95.38,95.58,95.38,95.58,31500.0,70.4604,70.6081,70.4604,70.6081,31500.0
2014-11-20 13:35:00,95.58,95.65,95.53,95.64,28400.0,70.6081,70.6598,70.5712,70.6524,28400.0
2014-11-20 13:40:00,95.63,95.7,95.62,95.68,38700.0,70.6451,70.6968,70.6377,70.682,38700.0
2014-11-20 13:45:00,95.68,95.7,95.62,95.69,56600.0,70.682,70.6968,70.6377,70.6894,56600.0
2014-11-20 13:50:00,95.7,95.7,95.63,95.7,45300.0,70.6968,70.6968,70.6451,70.6968,45300.0
2014-11-20 13:55:00,95.69,95.72,95.66,95.7,70700.0,70.6894,70.7115,70.6672,70.6968,70700.0
2014-11-20 14:00:00,95.7,95.75,95.67,95.72,120800.0,70.6968,70.7337,70.6746,70.7115,120800.0
2014-11-20 14:05:00,95.73,95.8,95.69,95.78,87700.0,70.7189,70.7706,70.6894,70.7559,87700.0
2014-11-20 14:10:00,95.78,95.82,95.77,95.79,98700.0,70.7559,70.7854,70.7485,70.7633,98700.0
2014-11-20 14:15:00,95.8,95.93,95.78,95.89,120800.0,70.7706,70.8667,70.7559,70.8371,120800.0
2014-11-20 14:20:00,95.9,95.92,95.8,95.8,71600.0,70.8445,70.8593,70.7706,70.7706,71600.0
2014-11-20 14:25:00,95.8,95.87,95.61,95.79,75700.0,70.7706,70.8224,70.6303,70.7633,75700.0
2014-11-20 14:30:00,95.79,95.8,95.7,95.71,33600.0,70.7633,70.7706,70.6968,70.7042,33600.0
2014-11-20 14:35:00,95.7,95.77,95.67,95.76,41400.0,70.6968,70.7485,70.6746,70.7411,41400.0
2014-11-20 14:40:00,95.77,95.82,95.72,95.81,67800.0,70.7485,70.7854,70.7115,70.778,67800.0
2014-11-20 14:45:00,95.81,95.86,95.8,95.84,66600.0,70.778,70.815,70.7706,70.8002,66600.0
2014-11-20 14:50:00,95.84,95.84,95.75,95.75,66200.0,70.8002,70.8002,70.7337,70.7337,66200.0
2014-11-20 14:55:00,95.75,95.8,95.69,95.73,57600.0,70.7337,70.7706,70.6894,70.7189,57600.0
2014-11-20 15:00:00,95.73,95.78,95.68,95.76,100400.0,70.7189,70.7559,70.682,70.7411,100400.0
2014-11-20 15:05:00,95.76,95.78,95.65,95.76,76900.0,70.7411,70.7559,70.6598,70.7411,76900.0
2014-11-20 15:10:00,95.77,95.79,95.74,95.77,51100.0,70.7485,70.7633,70.7263,70.7485,51100.0
2014-11-20 15:15:00,95.78,95.85,95.77,95.78,57600.0,70.7559,70.8076,70.7485,70.7559,57600.0
2014-11-20 15:20:00,95.79,95.88,95.74,95.85,88400.0,70.7633,70.8297,70.7263,70.8076,88400.0
2014-11-20 15:25:00,95.84,96.0,95.83,95.97,117800.0,70.8002,70.9184,70.7928,70.8962,117800.0
2014-11-20 15:30:00,95.98,96.16,95.96,96.13,157400.0,70.9036,71.0366,70.8888,71.0144,157400.0
2014-11-20 15:35:00,96.13,96.15,96.06,96.15,156500.0,71.0144,71.0292,70.9627,71.0292,156500.0
2014-11-20 15:40:00,96.15,96.25,96.14,96.22,148100.0,71.0292,71.1031,71.0218,71.0809,148100.0
2014-11-20 15:45:00,96.23,96.25,96.08,96.1,166400.0,71.0883,71.1031,70.9775,70.9923,166400.0
2014-11-20 15:50:00,96.11,96.2,96.04,96.16,228200.0,70.9997,71.0661,70.9479,71.0366,228200.0
2014-11-20 15:55:00,96.16,96.23,96.05,96.16,342200.0,71.0366,71.0883,70.9553,71.0366,342200.0
2014-11-21 09:30:00,98.42,98.42,97.7,97.87,604300.0,72.7061,72.7061,72.1742,72.2998,604300.0
2014-11-21 09:35:00,97.9,98.15,97.73,98.07,109700.0,72.322,72.5067,72.1964,72.4476,109700.0
2014-11-21 09:40:00,98.06,98.22,97.94,97.98,97500.0,72.4402,72.5584,72.3515,72.3811,97500.0
2014-11-21 09:45:00,97.98,98.12,97.69,98.12,135800.0,72.3811,72.4845,72.1669,72.4845,135800.0
2014-11-21 09:50:00,98.12,98.21,97.97,98.21,151300.0,72.4845,72.551,72.3737,72.551,151300.0
2014-11-21 09:55:00,98.22,98.63,98.06,98.61,158400.0,72.5584,72.8613,72.4402,72.8465,158400.0
2014-11-21 10:00:00,98.61,98.66,98.41,98.55,130700.0,72.8465,72.8834,72.6987,72.8022,130700.0
2014-11-21 10:05:00,98.53,98.6,98.32,98.37,135500.0,72.7874,72.8391,72.6323,72.6692,135500.0
2014-11-21 10:10:00,98.37,98.68,98.2,98.67,148600.0,72.6692,72.8982,72.5436,72.8908,148600.0
2014-11-21 10:15:00,98.65,98.75,98.21,98.43,133600.0,72.876,72.9499,72.551,72.7135,133600.0
2014-11-21 10:20:00,98.4,98.46,98.22,98.41,74300.0,72.6914,72.7357,72.5584,72.6987,74300.0
2014-11-21 10:25:00,98.44,98.53,98.37,98.4,58900.0,72.7209,72.7874,72.6692,72.6914,58900.0
2014-11-21 10:30:00,98.41,98.55,98.35,98.41,75700.0,72.6987,72.8022,72.6544,72.6987,75700.0
2014-11-21 10:35:00,98.4,98.4,98.17,98.2,76300.0,72.6914,72.6914,72.5214,72.5436,76300.0
2014-11-21 10:40:00,98.19,98.27,98.03,98.03,81400.0,72.5362,72.5953,72.418,72.418,81400.0
2014-11-21 10:45:00,98.05,98.15,98.0,98.0,59800.0,72.4328,72.5067,72.3959,72.3959,59800.0
2014-11-21 10:50:00,98.01,98.03,97.8,97.83,125800.0,72.4032,72.418,72.2481,72.2703,125800.0
2014-11-21 10:55:00,97.84,97.86,97.63,97.66,80400.0,72.2777,72.2924,72.1225,72.1447,80400.0
2014-11-21 11:00:00,97.65,97.7,97.5,97.6,80500.0,72.1373,72.1742,72.0265,72.1004,80500.0
2014-11-21 11:05:00,97.6,97.74,97.5,97.7,68200.0,72.1004,72.2038,72.0265,72.1742,68200.0
2014-11-21 11:10:00,97.7,97.7,97.5,97.55,78100.0,72.1742,72.1742,72.0265,72.0634,78100.0
2014-11-21 11:15:00,97.53,97.55,97.37,97.41,59500.0,72.0487,72.0634,71.9305,71.96,59500.0
2014-11-21 11:20:00,97.43,97.52,97.4,97.46,33500.0,71.9748,72.0413,71.9526,71.9969,33500.0
2014-11-21 11:25:00,97.48,97.6,97.45,97.57,40100.0,72.0117,72.1004,71.9896,72.0782,40100.0
2014-11-21 11:30:00,97.57,97.8,97.57,97.7,71400.0,72.0782,72.2481,72.0782,72.1742,71400.0
2014-11-21 11:35:00,97.7,97.71,97.47,97.48,26100.0,72.1742,72.1816,72.0043,72.0117,26100.0
2014-11-21 11:40:00,97.48,97.54,97.32,97.35,47700.0,72.0117,72.056,71.8935,71.9157,47700.0
2014-11-21 11:45:00,97.34,97.53,97.28,97.32,133600.0,71.9083,72.0487,71.864,71.8935,133600.0
2014-11-21 11:50:00,97.3,97.53,97.19,97.53,84400.0,71.8787,72.0487,71.7975,72.0487,84400.0
2014-11-21 11:55:00,97.54,97.64,97.42,97.59,125900.0,72.056,72.1299,71.9674,72.093,125900.0
2014-11-21 12:00:00,97.57,97.62,97.33,97.35,71800.0,72.0782,72.1151,71.9009,71.9157,71800.0
2014-11-21 12:05:00,97.36,97.49,97.3,97.48,29700.0,71.9231,72.0191,71.8787,72.0117,29700.0
2014-11-21 12:10:00,97.48,97.54,97.43,97.52,67000.0,72.0117,72.056,71.9748,72.0413,67000.0
2014-11-21 12:15:00,97.53,97.53,97.25,97.3,42200.0,72.0487,72.0487,71.8418,71.8787,42200.0
2014-11-21 12:20:00,97.3,97.34,97.2,97.21,70900.0,71.8787,71.9083,71.8049,71.8123,70900.0
2014-11-21 12:25:00,97.18,97.26,97.04,97.05,53100.0,71.7901,71.8492,71.6867,71.6941,53100.0
2014-11-21 12:30:00,97.06,97.3,97.05,97.15,55400.0,71.7014,71.8787,71.6941,71.7679,55400.0
2014-11-21 12:35:00,97.15,97.29,97.15,97.2,70000.0,71.7679,71.8714,71.7679,71.8049,70000.0
2014-11-21 12:40:00,97.21,97.22,97.08,97.16,46700.0,71.8123,71.8196,71.7162,71.7753,46700.0
2014-11-21 12:45:00,97.16,97.27,97.12,97.23,26900.0,71.7753,71.8566,71.7458,71.827,26900.0
2014-11-21 12:50:00,97.21,97.44,97.16,97.18,39400.0,71.8123,71.9822,71.7753,71.7901,39400.0
2014-11-21 12:55:00,97.16,97.16,97.06,97.12,25700.0,71.7753,71.7753,71.7014,71.7458,25700.0
2014-11-21 13:00:00,97.11,97.24,97.08,97.24,47700.0,71.7384,71.8344,71.7162,71.8344,47700.0
2014-11-21 13:05:00,97.23,97.32,97.14,97.22,33100.0,71.827,71.8935,71.7605,71.8196,33100.0
2014-11-21 13:10:00,97.24,97.25,97.05,97.15,54400.0,71.8344,71.8418,71.6941,71.7679,54400.0
2014-11-21 13:15:00,97.14,97.2,96.97,96.98,40200.0,71.7605,71.8049,71.635,71.6424,40200.0
2014-11-21 13:20:00,96.99,97.13,96.98,97.11,28700.0,71.6497,71.7532,71.6424,71.7384,28700.0
2014-11-21 13:25:00,97.11,97.11,96.84,96.86,41700.0,71.7384,71.7384,71.5389,71.5537,41700.0
2014-11-21 13:30:00,96.85,97.06,96.8,97.05,39200.0,71.5463,71.7014,71.5094,71.6941,39200.0
2014-11-21 13:35:00,97.05,97.08,96.91,97.04,44000.0,71.6941,71.7162,71.5906,71.6867,44000.0
2014-11-21 13:40:00,97.05,97.07,96.88,96.88,35000.0,71.6941,71.7088,71.5685,71.5685,35000.0
2014-11-21 13:45:00,96.87,97.0,96.86,96.99,28600.0,71.5611,71.6571,71.5537,71.6497,28600.0
2014-11-21 13:50:00,96.99,97.28,96.99,97.2,73300.0,71.6497,71.864,71.6497,71.8049,73300.0
2014-11-21 13:55:00,97.23,97.29,97.2,97.25,60500.0,71.827,71.8714,71.8049,71.8418,60500.0
2014-11-21 14:00:00,97.24,97.29,97.15,97.23,44900.0,71.8344,71.8714,71.7679,71.827,44900.0
2014-11-21 14:05:00,97.23,97.26,97.14,97.17,53900.0,71.827,71.8492,71.7605,71.7827,53900.0
2014-11-21 14:10:00,97.17,97.35,97.17,97.29,61400.0,71.7827,71.9157,71.7827,71.8714,61400.0
2014-11-21 14:15:00,97.3,97.37,97.24,97.25,41100.0,71.8787,71.9305,71.8344,71.8418,41100.0
2014-11-21 14:20:00,97.25,97.27,97.13,97.15,38000.0,71.8418,71.8566,71.7532,71.7679,38000.0
2014-11-21 14:25:00,97.15,97.21,97.05,97.2,49800.0,71.7679,71.8123,71.6941,71.8049,49800.0
2014-11-21 14:30:00,97.19,97.19,97.09,97.17,44900.0,71.7975,71.7975,71.7236,71.7827,44900.0
2014-11-21 14:35:00,97.17,97.25,97.12,97.23,67900.0,71.7827,71.8418,71.7458,71.827,67900.0
2014-11-21 14:40:00,97.23,97.46,97.21,97.38,46100.0,71.827,71.9969,71.8123,71.9378,46100.0
2014-11-21 14:45:00,97.38,97.39,97.28,97.31,37500.0,71.9378,71.9452,71.864,71.8861,37500.0
2014-11-21 14:50:00,97.3,97.45,97.25,97.4,45900.0,71.8787,71.9896,71.8418,71.9526,45900.0
2014-11-21 14:55:00,97.39,97.4,97.28,97.31,49300.0,71.9452,71.9526,71.864,71.8861,49300.0
2014-11-21 15:00:00,97.31,97.46,97.27,97.39,179100.0,71.8861,71.9969,71.8566,71.9452,179100.0
2014-11-21 15:05:00,97.37,97.4,97.3,97.33,110400.0,71.9305,71.9526,71.8787,71.9009,110400.0
2014-11-21 15:10:00,97.33,97.49,97.32,97.42,93100.0,71.9009,72.0191,71.8935,71.9674,93100.0
2014-11-21 15:15:00,97.42,97.42,97.33,97.33,49700.0,71.9674,71.9674,71.9009,71.9009,49700.0
2014-11-21 15:20:00,97.33,97.46,97.31,97.46,84000.0,71.9009,71.9969,71.8861,71.9969,84000.0
2014-11-21 15:25:00,97.46,97.49,97.38,97.42,131200.0,71.9969,72.0191,71.9378,71.9674,131200.0
2014-11-21 15:30:00,97.43,97.5,97.37,97.5,195900.0,71.9748,72.0265,71.9305,72.0265,195900.0
2014-11-21 15:35:00,97.49,97.63,97.44,97.63,146600.0,72.0191,72.1225,71.9822,72.1225,146600.0
2014-11-21 15:40:00,97.62,97.69,97.62,97.66,183200.0,72.1151,72.1669,72.1151,72.1447,183200.0
2014-11-21 15:45:00,97.66,97.71,97.61,97.62,261400.0,72.1447,72.1816,72.1078,72.1151,261400.0
2014-11-21 15:50:00,97.62,97.7,97.61,97.7,238000.0,72.1151,72.1742,72.1078,72.1742,238000.0
2014-11-21 15:55:00,97.7,97.96,97.7,97.87,555800.0,72.1742,72.3663,72.1742,72.2998,555800.0
2014-11-24 09:30:00,98.71,99.21,98.42,99.16,380800.0,72.9204,73.2897,72.7061,73.2528,380800.0
2014-11-24 09:35:00,99.14,99.17,98.86,99.0,132700.0,73.238,73.2602,73.0312,73.1346,132700.0
2014-11-24 09:40:00,98.97,99.03,98.6,98.63,289600.0,73.1124,73.1568,72.8391,72.8613,289600.0
2014-11-24 09:45:00,98.63,98.65,98.25,98.27,254600.0,72.8613,72.876,72.5805,72.5953,254600.0
2014-11-24 09:50:00,98.27,98.37,98.04,98.12,223300.0,72.5953,72.6692,72.4254,72.4845,223300.0
2014-11-24 09:55:00,98.13,98.22,98.02,98.18,130700.0,72.4919,72.5584,72.4106,72.5288,130700.0
2014-11-24 10:00:00,98.17,98.35,98.09,98.34,233200.0,72.5214,72.6544,72.4623,72.647,233200.0
2014-11-24 10:05:00,98.34,98.53,98.23,98.5,338000.0,72.647,72.7874,72.5658,72.7652,338000.0
2014-11-24 10:10:00,98.51,98.61,98.22,98.24,108800.0,72.7726,72.8465,72.5584,72.5732,108800.0
2014-11-24 10:15:00,98.24,98.57,98.24,98.57,87500.0,72.5732,72.8169,72.5732,72.8169,87500.0
2014-11-24 10:20:00,98.58,98.66,98.43,98.44,88700.0,72.8243,72.8834,72.7135,72.7209,88700.0
2014-11-24 10:25:00,98.45,98.48,98.25,98.26,86100.0,72.7283,72.7505,72.5805,72.5879,86100.0
2014-11-24 10:30:00,98.25,98.34,98.19,98.3,148400.0,72.5805,72.647,72.5362,72.6175,148400.0
2014-11-24 10:35:00,98.31,98.33,98.1,98.18,119000.0,72.6249,72.6396,72.4697,72.5288,119000.0
2014-11-24 10:40:00,98.18,98.24,98.08,98.11,83100.0,72.5288,72.5732,72.455,72.4771,83100.0
2014-11-24 10:45:00,98.12,98.18,98.02,98.04,69900.0,72.4845,72.5288,72.4106,72.4254,69900.0
2014-11-24 10:50:00,98.04,98.26,97.97,98.26,112600.0,72.4254,72.5879,72.3737,72.5879,112600.0
2014-11-24 10:55:00,98.26,98.36,98.23,98.27,60900.0,72.5879,72.6618,72.5658,72.5953,60900.0
2014-11-24 11:00:00,98.27,98.5,98.25,98.39,83800.0,72.5953,72.7652,72.5805,72.684,83800.0
2014-11-24 11:05:00,98.39,98.41,98.23,98.28,71600.0,72.684,72.6987,72.5658,72.6027,71600.0
2014-11-24 11:10:00,98.28,98.57,98.27,98.56,63000.0,72.6027,72.8169,72.5953,72.8095,63000.0
2014-11-24 11:15:00,98.56,98.69,98.55,98.63,118500.0,72.8095,72.9056,72.8022,72.8613,118500.0
2014-11-24 11:20:00,98.63,98.8,98.63,98.73,98600.0,72.8613,72.9868,72.8613,72.9351,98600.0
2014-11-24 11:25:00,98.73,98.82,98.66,98.75,130700.0,72.9351,73.0016,72.8834,72.9499,130700.0
2014-11-24 11:30:00,98.75,99.09,98.73,98.87,97300.0,72.9499,73.2011,72.9351,73.0386,97300.0
2014-11-24 11:35:00,98.87,98.88,98.65,98.66,52300.0,73.0386,73.0459,72.876,72.8834,52300.0
2014-11-24 11:40:00,98.66,98.69,98.6,98.68,115100.0,72.8834,72.9056,72.8391,72.8982,115100.0
2014-11-24 11:45:00,98.69,98.71,98.5,98.54,57000.0,72.9056,72.9204,72.7652,72.7948,57000.0
2014-11-24 11:50:00,98.54,98.63,98.52,98.62,81400.0,72.7948,72.8613,72.78,72.8539,81400.0
2014-11-24 11:55:00,98.62,98.65,98.56,98.57,55200.0,72.8539,72.876,72.8095,72.8169,55200.0
2014-11-24 12:00:00,98.56,98.61,98.49,98.56,96000.0,72.8095,72.8465,72.7578,72.8095,96000.0
2014-11-24 12:05:00,98.55,98.62,98.52,98.6,113600.0,72.8022,72.8539,72.78,72.8391,113600.0
2014-11-24 12:10:00,98.57,98.65,98.52,98.57,62600.0,72.8169,72.876,72.78,72.8169,62600.0
2014-11-24 12:15:00,98.57,98.65,98.56,98.59,46500.0,72.8169,72.876,72.8095,72.8317,46500.0
2014-11-24 12:20:00,98.58,98.71,98.57,98.62,37200.0,72.8243,72.9204,72.8169,72.8539,37200.0
2014-11-24 12:25:00,98.61,98.63,98.52,98.56,53300.0,72.8465,72.8613,72.78,72.8095,53300.0
2014-11-24 12:30:00,98.57,98.59,98.5,98.52,57100.0,72.8169,72.8317,72.7652,72.78,57100.0
2014-11-24 12:35:00,98.51,98.56,98.44,98.47,72800.0,72.7726,72.8095,72.7209,72.7431,72800.0
2014-11-24 12:40:00,98.47,98.59,98.45,98.51,107300.0,72.7431,72.8317,72.7283,72.7726,107300.0
2014-11-24 12:45:00,98.5,98.58,98.45,98.56,43000.0,72.7652,72.8243,72.7283,72.8095,43000.0
2014-11-24 12:50:00,98.56,98.56,98.48,98.54,90600.0,72.8095,72.8095,72.7505,72.7948,90600.0
2014-11-24 12:55:00,98.55,98.6,98.46,98.47,108900.0,72.8022,72.8391,72.7357,72.7431,108900.0
2014-11-24 13:00:00,98.46,98.52,98.45,98.47,87000.0,72.7357,72.78,72.7283,72.7431,87000.0
2014-11-24 13:05:00,98.47,98.47,98.14,98.21,184300.0,72.7431,72.7431,72.4993,72.551,184300.0
2014-11-24 13:10:00,98.22,98.35,98.21,98.32,28200.0,72.5584,72.6544,72.551,72.6323,28200.0
2014-11-24 13:15:00,98.33,98.47,98.33,98.35,65400.0,72.6396,72.7431,72.6396,72.6544,65400.0
2014-11-24 13:20:00,98.35,98.39,98.3,98.3,32300.0,72.6544,72.684,72.6175,72.6175,32300.0
2014-11-24 13:25:00,98.31,98.38,98.25,98.27,40200.0,72.6249,72.6766,72.5805,72.5953,40200.0
2014-11-24 13:30:00,98.26,98.34,98.26,98.3,43000.0,72.5879,72.647,72.5879,72.6175,43000.0
2014-11-24 13:35:00,98.31,98.35,98.22,98.23,52100.0,72.6249,72.6544,72.5584,72.5658,52100.0
2014-11-24 13:40:00,98.23,98.27,98.21,98.24,50300.0,72.5658,72.5953,72.551,72.5732,50300.0
2014-11-24 13:45:00,98.25,98.26,98.18,98.25,46500.0,72.5805,72.5879,72.5288,72.5805,46500.0
2014-11-24 13:50:00,98.25,98.28,98.2,98.22,53500.0,72.5805,72.6027,72.5436,72.5584,53500.0
2014-11-24 13:55:00,98.22,98.22,98.1,98.1,51800.0,72.5584,72.5584,72.4697,72.4697,51800.0
2014-11-24 14:00:00,98.11,98.16,98.1,98.12,54100.0,72.4771,72.5141,72.4697,72.4845,54100.0
2014-11-24 14:05:00,98.13,98.18,98.07,98.14,81600.0,72.4919,72.5288,72.4476,72.4993,81600.0
2014-11-24 14:10:00,98.14,98.18,98.11,98.16,69500.0,72.4993,72.5288,72.4771,72.5141,69500.0
2014-11-24 14:15:00,98.17,98.31,98.17,98.27,66100.0,72.5214,72.6249,72.5214,72.5953,66100.0
2014-11-24 14:20:00,98.27,98.28,98.19,98.23,41700.0,72.5953,72.6027,72.5362,72.5658,41700.0
2014-11-24 14:25:00,98.23,98.42,98.23,98.42,85100.0,72.5658,72.7061,72.5658,72.7061,85100.0
2014-11-24 14:30:00,98.42,98.43,98.33,98.34,71600.0,72.7061,72.7135,72.6396,72.647,71600.0
2014-11-24 14:35:00,98.34,98.35,98.19,98.19,70400.0,72.647,72.6544,72.5362,72.5362,70400.0
2014-11-24 14:40:00,98.19,98.28,98.15,98.26,59900.0,72.5362,72.6027,72.5067,72.5879,59900.0
2014-11-24 14:45:00,98.27,98.27,98.21,98.23,40800.0,72.5953,72.5953,72.551,72.5658,40800.0
2014-11-24 14:50:00,98.24,98.24,98.07,98.12,49600.0,72.5732,72.5732,72.4476,72.4845,49600.0
2014-11-24 14:55:00,98.13,98.14,98.02,98.04,57400.0,72.4919,72.4993,72.4106,72.4254,57400.0
2014-11-24 15:00:00,98.04,98.09,98.01,98.03,70800.0,72.4254,72.4623,72.4032,72.418,70800.0
2014-11-24 15:05:00,98.03,98.08,98.0,98.07,118900.0,72.418,72.455,72.3959,72.4476,118900.0
2014-11-24 15:10:00,98.08,98.16,98.07,98.16,65100.0,72.455,72.5141,72.4476,72.5141,65100.0
2014-11-24 15:15:00,98.16,98.22,98.15,98.2,75900.0,72.5141,72.5584,72.5067,72.5436,75900.0
2014-11-24 15:20:00,98.21,98.34,98.2,98.29,98800.0,72.551,72.647,72.5436,72.6101,98800.0
2014-11-24 15:25:00,98.3,98.42,98.28,98.42,106400.0,72.6175,72.7061,72.6027,72.7061,106400.0
2014-11-24 15:30:00,98.42,98.47,98.4,98.45,102300.0,72.7061,72.7431,72.6914,72.7283,102300.0
2014-11-24 15:35:00,98.46,98.54,98.44,98.52,122800.0,72.7357,72.7948,72.7209,72.78,122800.0
2014-11-24 15:40:00,98.51,98.55,98.51,98.54,156400.0,72.7726,72.8022,72.7726,72.7948,156400.0
2014-11-24 15:45:00,98.53,98.55,98.47,98.47,205800.0,72.7874,72.8022,72.7431,72.7431,205800.0
2014-11-24 15:50:00,98.48,98.49,98.37,98.37,169500.0,72.7505,72.7578,72.6692,72.6692,169500.0
2014-11-24 15:55:00,98.36,98.48,98.28,98.46,278400.0,72.6618,72.7505,72.6027,72.7357,278400.0
2014-11-25 09:30:00,98.81,99.01,98.59,98.81,193700.0,72.9942,73.142,72.8317,72.9942,193700.0
2014-11-25 09:35:00,98.82,98.9,98.47,98.52,146500.0,73.0016,73.0607,72.7431,72.78,146500.0
2014-11-25 09:40:00,98.48,98.48,98.05,98.22,129100.0,72.7505,72.7505,72.4328,72.5584,129100.0
2014-11-25 09:45:00,98.19,98.45,98.14,98.27,126700.0,72.5362,72.7283,72.4993,72.5953,126700.0
2014-11-25 09:50:00,98.29,98.59,98.26,98.33,178700.0,72.6101,72.8317,72.5879,72.6396,178700.0
2014-11-25 09:55:00,98.41,99.02,98.34,98.93,209600.0,72.6987,73.1494,72.647,73.0829,209600.0
2014-11-25 10:00:00,98.9,98.97,98.72,98.86,142100.0,73.0607,73.1124,72.9277,73.0312,142100.0
2014-11-25 10:05:00,98.86,98.92,98.49,98.55,225600.0,73.0312,73.0755,72.7578,72.8022,225600.0
2014-11-25 10:10:00,98.57,98.7,98.27,98.36,108100.0,72.8169,72.913,72.5953,72.6618,108100.0
2014-11-25 10:15:00,98.34,98.44,98.08,98.11,65000.0,72.647,72.7209,72.455,72.4771,65000.0
2014-11-25 10:20:00,98.08,98.18,97.81,97.97,85300.0,72.455,72.5288,72.2555,72.3737,85300.0
2014-11-25 10:25:00,97.97,98.03,97.85,97.92,79300.0,72.3737,72.418,72.285,72.3368,79300.0
2014-11-25 10:30:00,97.91,98.09,97.8,97.84,61100.0,72.3294,72.4623,72.2481,72.2777,61100.0
2014-11-25 10:35:00,97.84,97.88,97.44,97.57,133200.0,72.2777,72.3072,71.9822,72.0782,133200.0
2014-11-25 10:40:00,97.57,97.61,97.1,97.41,190700.0,72.0782,72.1078,71.731,71.96,190700.0
2014-11-25 10:45:00,97.39,97.39,96.79,96.84,161800.0,71.9452,71.9452,71.502,71.5389,161800.0
2014-11-25 10:50:00,96.83,97.08,96.81,96.98,79000.0,71.5315,71.7162,71.5168,71.6424,79000.0
2014-11-25 10:55:00,96.98,97.0,96.74,96.83,81100.0,71.6424,71.6571,71.4651,71.5315,81100.0
2014-11-25 11:00:00,96.81,96.91,96.62,96.66,96000.0,71.5168,71.5906,71.3764,71.406,96000.0
2014-11-25 11:05:00,96.66,96.72,96.42,96.57,172900.0,71.406,71.4503,71.2287,71.3395,172900.0
2014-11-25 11:10:00,96.58,96.6,96.36,96.45,118600.0,71.3469,71.3616,71.1843,71.2508,118600.0
2014-11-25 11:15:00,96.44,96.46,96.21,96.23,110300.0,71.2434,71.2582,71.0735,71.0883,110300.0
2014-11-25 11:20:00,96.24,96.26,96.02,96.09,97800.0,71.0957,71.1105,70.9332,70.9849,97800.0
2014-11-25 11:25:00,96.09,96.2,95.85,96.19,139600.0,70.9849,71.0661,70.8076,71.0588,139600.0
2014-11-25 11:30:00,96.18,96.48,96.18,96.32,134500.0,71.0514,71.273,71.0514,71.1548,134500.0
2014-11-25 11:35:00,96.35,96.45,96.19,96.22,87100.0,71.1769,71.2508,71.0588,71.0809,87100.0
2014-11-25 11:40:00,96.24,96.24,96.04,96.2,40400.0,71.0957,71.0957,70.9479,71.0661,40400.0
2014-11-25 11:45:00,96.2,96.32,96.1,96.26,55100.0,71.0661,71.1548,70.9923,71.1105,55100.0
2014-11-25 11:50:00,96.26,96.33,96.15,96.19,80700.0,71.1105,71.1622,71.0292,71.0588,80700.0
2014-11-25 11:55:00,96.19,96.29,96.13,96.28,77500.0,71.0588,71.1326,71.0144,71.1252,77500.0
2014-11-25 12:00:00,96.26,96.41,96.26,96.28,86200.0,71.1105,71.2213,71.1105,71.1252,86200.0
2014-11-25 12:05:00,96.28,96.29,96.17,96.26,48500.0,71.1252,71.1326,71.044,71.1105,48500.0
2014-11-25 12:10:00,96.28,96.28,96.1,96.13,38100.0,71.1252,71.1252,70.9923,71.0144,38100.0
2014-11-25 12:15:00,96.13,96.29,95.9,95.91,92000.0,71.0144,71.1326,70.8445,70.8519,92000.0
2014-11-25 12:20:00,95.9,96.02,95.86,96.0,87000.0,70.8445,70.9332,70.815,70.9184,87000.0
2014-11-25 12:25:00,96.0,96.06,95.93,95.95,91300.0,70.9184,70.9627,70.8667,70.8815,91300.0
2014-11-25 12:30:00,95.96,96.08,95.96,96.07,77900.0,70.8888,70.9775,70.8888,70.9701,77900.0
2014-11-25 12:35:00,96.08,96.17,96.01,96.14,123900.0,70.9775,71.044,70.9258,71.0218,123900.0
2014-11-25 12:40:00,96.16,96.6,96.14,96.6,263300.0,71.0366,71.3616,71.0218,71.3616,263300.0
2014-11-25 12:45:00,96.6,96.66,96.5,96.52,117600.0,71.3616,71.406,71.2878,71.3025,117600.0
2014-11-25 12:50:00,96.52,96.53,96.16,96.24,70400.0,71.3025,71.3099,71.0366,71.0957,70400.0
2014-11-25 12:55:00,96.23,96.25,96.06,96.07,91200.0,71.0883,71.1031,70.9627,70.9701,91200.0
2014-11-25 13:00:00,96.07,96.29,96.07,96.14,78500.0,70.9701,71.1326,70.9701,71.0218,78500.0
2014-11-25 13:05:00,96.13,96.24,95.94,95.95,65200.0,71.0144,71.0957,70.8741,70.8815,65200.0
2014-11-25 13:10:00,95.94,96.05,95.85,96.02,71200.0,70.8741,70.9553,70.8076,70.9332,71200.0
2014-11-25 13:15:00,96.02,96.08,95.96,96.01,49200.0,70.9332,70.9775,70.8888,70.9258,49200.0
2014-11-25 13:20:00,96.0,96.29,95.99,96.28,38900.0,70.9184,71.1326,70.911,71.1252,38900.0
2014-11-25 13:25:00,96.26,96.31,96.13,96.22,41900.0,71.1105,71.1474,71.0144,71.0809,41900.0
2014-11-25 13:30:00,96.2,96.23,95.98,95.98,55700.0,71.0661,71.0883,70.9036,70.9036,55700.0
2014-11-25 13:35:00,96.0,96.14,95.98,96.0,59800.0,70.9184,71.0218,70.9036,70.9184,59800.0
2014-11-25 13:40:00,96.01,96.19,95.95,96.06,66700.0,70.9258,71.0588,70.8815,70.9627,66700.0
2014-11-25 13:45:00,96.05,96.06,95.89,95.91,54400.0,70.9553,70.9627,70.8371,70.8519,54400.0
2014-11-25 13:50:00,95.9,96.11,95.88,96.11,53600.0,70.8445,70.9997,70.8297,70.9997,53600.0
2014-11-25 13:55:00,96.13,96.13,96.02,96.03,44400.0,71.0144,71.0144,70.9332,70.9406,44400.0
2014-11-25 14:00:00,96.02,96.07,95.94,96.04,54300.0,70.9332,70.9701,70.8741,70.9479,54300.0
2014-11-25 14:05:00,96.06,96.06,95.92,95.99,67100.0,70.9627,70.9627,70.8593,70.911,67100.0
2014-11-25 14:10:00,95.98,96.04,95.95,96.01,95000.0,70.9036,70.9479,70.8815,70.9258,95000.0
2014-11-25 14:15:00,96.03,96.13,95.85,95.86,71000.0,70.9406,71.0144,70.8076,70.815,71000.0
2014-11-25 14:20:00,95.85,95.86,95.7,95.74,122100.0,70.8076,70.815,70.6968,70.7263,122100.0
2014-11-25 14:25:00,95.74,95.75,95.61,95.7,129400.0,70.7263,70.7337,70.6303,70.6968,129400.0
2014-11-25 14:30:00,95.71,95.75,95.67,95.72,56500.0,70.7042,70.7337,70.6746,70.7115,56500.0
2014-11-25 14:35:00,95.71,95.72,95.54,95.62,80800.0,70.7042,70.7115,70.5786,70.6377,80800.0
2014-11-25 14:40:00,95.61,95.66,95.55,95.59,185900.0,70.6303,70.6672,70.586,70.6155,185900.0
2014-11-25 14:45:00,95.59,95.6,95.4,95.4,163900.0,70.6155,70.6229,70.4752,70.4752,163900.0
2014-11-25 14:50:00,95.4,95.46,95.26,95.26,110800.0,70.4752,70.5195,70.3717,70.3717,110800.0
2014-11-25 14:55:00,95.27,95.29,95.08,95.13,185000.0,70.3791,70.3939,70.2388,70.2757,185000.0
2014-11-25 15:00:00,95.13,95.3,95.1,95.24,153900.0,70.2757,70.4013,70.2535,70.357,153900.0
2014-11-25 15:05:00,95.23,95.36,95.22,95.28,108900.0,70.3496,70.4456,70.3422,70.3865,108900.0
2014-11-25 15:10:00,95.26,95.29,95.17,95.29,110100.0,70.3717,70.3939,70.3052,70.3939,110100.0
2014-11-25 15:15:00,95.3,95.32,95.12,95.13,145900.0,70.4013,70.4161,70.2683,70.2757,145900.0
2014-11-25 15:20:00,95.14,95.35,95.13,95.29,129100.0,70.2831,70.4382,70.2757,70.3939,129100.0
2014-11-25 15:25:00,95.3,95.36,95.27,95.32,148200.0,70.4013,70.4456,70.3791,70.4161,148200.0
2014-11-25 15:30:00,95.33,95.35,95.22,95.22,131300.0,70.4234,70.4382,70.3422,70.3422,131300.0
2014-11-25 15:35:00,95.22,95.25,95.16,95.16,135200.0,70.3422,70.3643,70.2979,70.2979,135200.0
2014-11-25 15:40:00,95.17,95.17,95.05,95.12,222700.0,70.3052,70.3052,70.2166,70.2683,222700.0
2014-11-25 15:45:00,95.12,95.26,95.11,95.25,244300.0,70.2683,70.3717,70.2609,70.3643,244300.0
2014-11-25 15:50:00,95.26,95.3,95.22,95.27,329000.0,70.3717,70.4013,70.3422,70.3791,329000.0
2014-11-25 15:55:00,95.27,95.27,95.14,95.22,390700.0,70.3791,70.3791,70.2831,70.3422,390700.0
2014-11-26 09:30:00,94.83,94.91,93.83,93.85,346500.0,70.0541,70.1132,69.3153,69.3301,346500.0
2014-11-26 09:35:00,93.85,93.91,92.72,92.81,424900.0,69.3301,69.3744,68.4953,68.5618,424900.0
2014-11-26 09:40:00,92.82,92.95,92.55,92.72,347500.0,68.5692,68.6653,68.3698,68.4953,347500.0
2014-11-26 09:45:00,92.73,92.81,92.3,92.56,423900.0,68.5027,68.5618,68.1851,68.3771,423900.0
2014-11-26 09:50:00,92.57,93.07,92.47,93.01,203500.0,68.3845,68.7539,68.3107,68.7096,203500.0
2014-11-26 09:55:00,93.01,93.3,92.96,93.19,237500.0,68.7096,68.9238,68.6726,68.8426,237500.0
2014-11-26 10:00:00,93.2,93.43,93.05,93.13,186700.0,68.8499,69.0198,68.7391,68.7982,186700.0
2014-11-26 10:05:00,93.11,93.27,93.02,93.19,114800.0,68.7835,68.9017,68.717,68.8426,114800.0
2014-11-26 10:10:00,93.17,93.25,93.08,93.2,238300.0,68.8278,68.8869,68.7613,68.8499,238300.0
2014-11-26 10:15:00,93.19,93.44,93.1,93.32,117900.0,68.8426,69.0272,68.7761,68.9386,117900.0
2014-11-26 10:20:00,93.29,93.31,93.06,93.28,93200.0,68.9164,68.9312,68.7465,68.909,93200.0
2014-11-26 10:25:00,93.29,93.56,93.23,93.53,123700.0,68.9164,69.1159,68.8721,69.0937,123700.0
2014-11-26 10:30:00,93.53,93.55,93.17,93.3,162500.0,69.0937,69.1085,68.8278,68.9238,162500.0
2014-11-26 10:35:00,93.3,93.53,93.21,93.42,103100.0,68.9238,69.0937,68.8573,69.0125,103100.0
2014-11-26 10:40:00,93.44,93.55,93.35,93.46,88900.0,69.0272,69.1085,68.9607,69.042,88900.0
2014-11-26 10:45:00,93.45,93.55,93.4,93.47,152900.0,69.0346,69.1085,68.9977,69.0494,152900.0
2014-11-26 10:50:00,93.46,93.52,93.29,93.35,93200.0,69.042,69.0863,68.9164,68.9607,93200.0
2014-11-26 10:55:00,93.36,93.39,93.17,93.17,67500.0,68.9681,68.9903,68.8278,68.8278,67500.0
2014-11-26 11:00:00,93.17,93.33,93.15,93.18,141500.0,68.8278,68.946,68.813,68.8352,141500.0
2014-11-26 11:05:00,93.18,93.33,93.09,93.33,72400.0,68.8352,68.946,68.7687,68.946,72400.0
2014-11-26 11:10:00,93.36,93.54,93.35,93.41,55300.0,68.9681,69.1011,68.9607,69.0051,55300.0
2014-11-26 11:15:00,93.4,93.4,93.13,93.19,84400.0,68.9977,68.9977,68.7982,68.8426,84400.0
2014-11-26 11:20:00,93.2,93.38,93.17,93.28,100700.0,68.8499,68.9829,68.8278,68.909,100700.0
2014-11-26 11:25:00,93.25,93.31,93.21,93.28,69600.0,68.8869,68.9312,68.8573,68.909,69600.0
2014-11-26 11:30:00,93.27,93.41,93.21,93.39,76700.0,68.9017,69.0051,68.8573,68.9903,76700.0
2014-11-26 11:35:00,93.38,93.46,93.27,93.28,56300.0,68.9829,69.042,68.9017,68.909,56300.0
2014-11-26 11:40:00,93.28,93.4,93.25,93.32,55400.0,68.909,68.9977,68.8869,68.9386,55400.0
2014-11-26 11:45:00,93.33,93.49,93.33,93.49,43200.0,68.946,69.0642,68.946,69.0642,43200.0
2014-11-26 11:50:00,93.49,93.58,93.46,93.54,40500.0,69.0642,69.1307,69.042,69.1011,40500.0
2014-11-26 11:55:00,93.54,93.6,93.47,93.51,32700.0,69.1011,69.1454,69.0494,69.0789,32700.0
2014-11-26 12:00:00,93.52,93.6,93.51,93.59,52400.0,69.0863,69.1454,69.0789,69.138,52400.0
2014-11-26 12:05:00,93.6,93.71,93.46,93.48,88700.0,69.1454,69.2267,69.042,69.0568,88700.0
2014-11-26 12:10:00,93.48,93.48,93.29,93.32,46700.0,69.0568,69.0568,68.9164,68.9386,46700.0
2014-11-26 12:15:00,93.33,93.45,93.33,93.35,33400.0,68.946,69.0346,68.946,68.9607,33400.0
2014-11-26 12:20:00,93.33,93.33,93.2,93.26,64000.0,68.946,68.946,68.8499,68.8943,64000.0
2014-11-26 12:25:00,93.26,93.33,93.2,93.25,58100.0,68.8943,68.946,68.8499,68.8869,58100.0
2014-11-26 12:30:00,93.23,93.33,93.18,93.19,37800.0,68.8721,68.946,68.8352,68.8426,37800.0
2014-11-26 12:35:00,93.19,93.2,93.03,93.14,149300.0,68.8426,68.8499,68.7244,68.8056,149300.0
2014-11-26 12:40:00,93.15,93.18,93.04,93.07,52500.0,68.813,68.8352,68.7317,68.7539,52500.0
2014-11-26 12:45:00,93.08,93.21,93.05,93.19,48200.0,68.7613,68.8573,68.7391,68.8426,48200.0
2014-11-26 12:50:00,93.2,93.44,93.19,93.27,56800.0,68.8499,69.0272,68.8426,68.9017,56800.0
2014-11-26 12:55:00,93.27,93.36,93.19,93.35,50100.0,68.9017,68.9681,68.8426,68.9607,50100.0
2014-11-26 13:00:00,93.35,93.39,93.15,93.2,62200.0,68.9607,68.9903,68.813,68.8499,62200.0
2014-11-26 13:05:00,93.18,93.2,93.09,93.16,64200.0,68.8352,68.8499,68.7687,68.8204,64200.0
2014-11-26 13:10:00,93.14,93.36,93.1,93.36,60900.0,68.8056,68.9681,68.7761,68.9681,60900.0
2014-11-26 13:15:00,93.36,93.39,93.3,93.32,31800.0,68.9681,68.9903,68.9238,68.9386,31800.0
2014-11-26 13:20:00,93.32,93.34,93.21,93.27,34000.0,68.9386,68.9534,68.8573,68.9017,34000.0
2014-11-26 13:25:00,93.27,93.33,93.19,93.2,139600.0,68.9017,68.946,68.8426,68.8499,139600.0
2014-11-26 13:30:00,93.22,93.28,93.19,93.27,44300.0,68.8647,68.909,68.8426,68.9017,44300.0
2014-11-26 13:35:00,93.27,93.29,93.17,93.19,58400.0,68.9017,68.9164,68.8278,68.8426,58400.0
2014-11-26 13:40:00,93.18,93.26,93.13,93.2,50700.0,68.8352,68.8943,68.7982,68.8499,50700.0
2014-11-26 13:45:00,93.2,93.39,93.2,93.34,113000.0,68.8499,68.9903,68.8499,68.9534,113000.0
2014-11-26 13:50:00,93.35,93.39,93.2,93.23,36900.0,68.9607,68.9903,68.8499,68.8721,36900.0
2014-11-26 13:55:00,93.23,93.29,93.18,93.23,75200.0,68.8721,68.9164,68.8352,68.8721,75200.0
2014-11-26 14:00:00,93.23,93.27,93.21,93.23,37300.0,68.8721,68.9017,68.8573,68.8721,37300.0
2014-11-26 14:05:00,93.24,93.24,93.12,93.15,67900.0,68.8795,68.8795,68.7908,68.813,67900.0
2014-11-26 14:10:00,93.15,93.19,93.07,93.07,100600.0,68.813,68.8426,68.7539,68.7539,100600.0
2014-11-26 14:15:00,93.08,93.12,93.0,93.05,66300.0,68.7613,68.7908,68.7022,68.7391,66300.0
2014-11-26 14:20:00,93.06,93.2,93.03,93.18,43000.0,68.7465,68.8499,68.7244,68.8352,43000.0
2014-11-26 14:25:00,93.17,93.18,93.06,93.13,80600.0,68.8278,68.8352,68.7465,68.7982,80600.0
2014-11-26 14:30:00,93.14,93.18,93.04,93.09,54700.0,68.8056,68.8352,68.7317,68.7687,54700.0
2014-11-26 14:35:00,93.1,93.13,93.03,93.03,34900.0,68.7761,68.7982,68.7244,68.7244,34900.0
2014-11-26 14:40:00,93.03,93.13,93.02,93.1,32200.0,68.7244,68.7982,68.717,68.7761,32200.0
2014-11-26 14:45:00,93.1,93.31,93.09,93.29,51900.0,68.7761,68.9312,68.7687,68.9164,51900.0
2014-11-26 14:50:00,93.3,93.44,93.19,93.42,46300.0,68.9238,69.0272,68.8426,69.0125,46300.0
2014-11-26 14:55:00,93.43,93.48,93.24,93.25,49200.0,69.0198,69.0568,68.8795,68.8869,49200.0
2014-11-26 15:00:00,93.26,93.26,93.14,93.15,44500.0,68.8943,68.8943,68.8056,68.813,44500.0
2014-11-26 15:05:00,93.14,93.21,93.09,93.18,28700.0,68.8056,68.8573,68.7687,68.8352,28700.0
2014-11-26 15:10:00,93.18,93.29,93.12,93.28,63700.0,68.8352,68.9164,68.7908,68.909,63700.0
2014-11-26 15:15:00,93.28,93.31,93.19,93.21,66100.0,68.909,68.9312,68.8426,68.8573,66100.0
2014-11-26 15:20:00,93.21,93.22,93.15,93.17,111100.0,68.8573,68.8647,68.813,68.8278,111100.0
2014-11-26 15:25:00,93.17,93.17,93.0,93.01,86400.0,68.8278,68.8278,68.7022,68.7096,86400.0
2014-11-26 15:30:00,93.01,93.03,92.93,92.98,110000.0,68.7096,68.7244,68.6505,68.6874,110000.0
2014-11-26 15:35:00,92.98,93.03,92.91,92.97,104100.0,68.6874,68.7244,68.6357,68.68,104100.0
2014-11-26 15:40:00,92.98,93.06,92.95,93.06,131700.0,68.6874,68.7465,68.6653,68.7465,131700.0
2014-11-26 15:45:00,93.06,93.09,92.86,92.87,173000.0,68.7465,68.7687,68.5988,68.6062,173000.0
2014-11-26 15:50:00,92.87,92.96,92.85,92.86,193200.0,68.6062,68.6726,68.5914,68.5988,193200.0
2014-11-26 15:55:00,92.86,92.88,92.75,92.82,484100.0,68.5988,68.6135,68.5175,68.5692,484100.0
2014-11-28 09:30:00,86.3,86.61,84.14,84.45,1831900.0,63.7527,63.9817,62.157,62.386,1831900.0
2014-11-28 09:35:00,84.49,84.93,83.25,83.83,1218800.0,62.4156,62.7406,61.4995,61.928,1218800.0
2014-11-28 09:40:00,83.83,84.1,83.52,83.82,807100.0,61.928,62.1275,61.699,61.9206,807100.0
2014-11-28 09:45:00,83.81,84.12,83.5,84.02,545300.0,61.9132,62.1422,61.6842,62.0684,545300.0
2014-11-28 09:50:00,84.02,84.56,83.82,83.89,568100.0,62.0684,62.4673,61.9206,61.9723,568100.0
2014-11-28 09:55:00,83.9,84.34,83.6,84.09,376900.0,61.9797,62.3048,61.7581,62.1201,376900.0
2014-11-28 10:00:00,84.08,84.44,83.75,84.27,539200.0,62.1127,62.3786,61.8689,62.2531,539200.0
2014-11-28 10:05:00,84.25,84.27,83.84,84.09,369600.0,62.2383,62.2531,61.9354,62.1201,369600.0
2014-11-28 10:10:00,84.11,84.4,83.91,84.4,353800.0,62.1349,62.3491,61.9871,62.3491,353800.0
2014-11-28 10:15:00,84.38,84.45,84.16,84.25,348000.0,62.3343,62.386,62.1718,62.2383,348000.0
2014-11-28 10:20:00,84.25,84.29,83.65,83.85,340100.0,62.2383,62.2678,61.795,61.9428,340100.0
2014-11-28 10:25:00,83.85,83.85,83.61,83.66,266800.0,61.9428,61.9428,61.7655,61.8024,266800.0
2014-11-28 10:30:00,83.67,83.83,83.63,83.77,270800.0,61.8098,61.928,61.7803,61.8837,270800.0
2014-11-28 10:35:00,83.77,83.89,83.58,83.6,286600.0,61.8837,61.9723,61.7433,61.7581,286600.0
2014-11-28 10:40:00,83.6,83.73,83.59,83.67,179100.0,61.7581,61.8541,61.7507,61.8098,179100.0
2014-11-28 10:45:00,83.67,84.05,83.5,83.91,358500.0,61.8098,62.0905,61.6842,61.9871,358500.0
2014-11-28 10:50:00,83.95,84.17,83.9,84.0,314800.0,62.0167,62.1792,61.9797,62.0536,314800.0
2014-11-28 10:55:00,84.0,84.35,83.99,84.31,226100.0,62.0536,62.3121,62.0462,62.2826,226100.0
2014-11-28 11:00:00,84.3,85.24,84.3,85.18,434200.0,62.2752,62.9696,62.2752,62.9253,434200.0
2014-11-28 11:05:00,85.18,85.9,85.17,85.8,664300.0,62.9253,63.4572,62.9179,63.3833,664300.0
2014-11-28 11:10:00,85.8,86.31,85.79,86.17,429700.0,63.3833,63.7601,63.3759,63.6566,429700.0
2014-11-28 11:15:00,86.17,86.29,86.07,86.25,387300.0,63.6566,63.7453,63.5828,63.7157,387300.0
2014-11-28 11:20:00,86.26,86.5,86.22,86.46,271700.0,63.7231,63.9004,63.6936,63.8709,271700.0
2014-11-28 11:25:00,86.46,86.48,86.19,86.2,378000.0,63.8709,63.8857,63.6714,63.6788,378000.0
2014-11-28 11:30:00,86.2,86.23,86.01,86.07,222000.0,63.6788,63.701,63.5384,63.5828,222000.0
2014-11-28 11:35:00,86.06,86.68,86.06,86.35,193000.0,63.5754,64.0334,63.5754,63.7896,193000.0
2014-11-28 11:40:00,86.35,86.46,86.1,86.35,215400.0,63.7896,63.8709,63.6049,63.7896,215400.0
2014-11-28 11:45:00,86.35,86.36,86.24,86.3,203400.0,63.7896,63.797,63.7084,63.7527,203400.0
2014-11-28 11:50:00,86.3,86.32,86.2,86.2,232400.0,63.7527,63.7675,63.6788,63.6788,232400.0
2014-11-28 11:55:00,86.21,86.21,86.0,86.02,347400.0,63.6862,63.6862,63.5311,63.5458,347400.0
2014-11-28 12:00:00,86.03,86.05,85.86,85.86,177000.0,63.5532,63.568,63.4276,63.4276,177000.0
2014-11-28 12:05:00,85.86,85.97,85.85,85.9,162900.0,63.4276,63.5089,63.4202,63.4572,162900.0
2014-11-28 12:10:00,85.9,86.0,85.9,85.94,194700.0,63.4572,63.5311,63.4572,63.4867,194700.0
2014-11-28 12:15:00,85.95,86.0,85.93,86.0,230100.0,63.4941,63.5311,63.4793,63.5311,230100.0
2014-11-28 12:20:00,85.99,86.02,85.98,86.01,267700.0,63.5237,63.5458,63.5163,63.5384,267700.0
2014-11-28 12:25:00,86.01,86.11,86.01,86.09,209900.0,63.5384,63.6123,63.5384,63.5975,209900.0
2014-11-28 12:30:00,86.08,86.25,86.0,86.01,221200.0,63.5902,63.7157,63.5311,63.5384,221200.0
2014-11-28 12:35:00,86.01,86.25,86.0,86.16,268300.0,63.5384,63.7157,63.5311,63.6493,268300.0
2014-11-28 12:40:00,86.17,86.18,85.85,86.01,301500.0,63.6566,63.664,63.4202,63.5384,301500.0
2014-11-28 12:45:00,86.01,86.06,85.94,85.95,248100.0,63.5384,63.5754,63.4867,63.4941,248100.0
2014-11-28 12:50:00,85.94,85.95,85.83,85.83,145700.0,63.4867,63.4941,63.4055,63.4055,145700.0
2014-11-28 12:55:00,85.83,86.08,85.83,85.99,482600.0,63.4055,63.5902,63.4055,63.5237,482600.0
2014-12-01 09:30:00,84.53,84.82,84.37,84.42,631700.0,62.7395,62.9548,62.6208,62.6579,631700.0
2014-12-01 09:35:00,84.42,85.49,84.37,85.26,563600.0,62.6579,63.4521,62.6208,63.2814,563600.0
2014-12-01 09:40:00,85.27,85.82,85.21,85.62,411300.0,63.2888,63.697,63.2442,63.5486,411300.0
2014-12-01 09:45:00,85.62,85.64,84.96,85.09,215000.0,63.5486,63.5634,63.0587,63.1552,215000.0
2014-12-01 09:50:00,85.07,85.07,84.74,84.92,287000.0,63.1403,63.1403,62.8954,63.029,287000.0
2014-12-01 09:55:00,84.9,84.94,84.77,84.8,204900.0,63.0142,63.0438,62.9177,62.9399,204900.0
2014-12-01 10:00:00,84.8,85.08,84.59,84.65,282200.0,62.9399,63.1478,62.7841,62.8286,282200.0
2014-12-01 10:05:00,84.65,84.66,84.2,84.2,257200.0,62.8286,62.836,62.4946,62.4946,257200.0
2014-12-01 10:10:00,84.21,84.25,83.3,83.73,575200.0,62.502,62.5317,61.8266,62.1458,575200.0
2014-12-01 10:15:00,83.74,83.8,83.0,83.25,472200.0,62.1532,62.1977,61.6039,61.7895,472200.0
2014-12-01 10:20:00,83.26,83.77,83.14,83.72,246000.0,61.7969,62.1755,61.7079,62.1383,246000.0
2014-12-01 10:25:00,83.77,83.93,83.56,83.87,235700.0,62.1755,62.2942,62.0196,62.2497,235700.0
2014-12-01 10:30:00,83.87,83.94,83.35,83.37,169800.0,62.2497,62.3016,61.8637,61.8786,169800.0
2014-12-01 10:35:00,83.37,83.51,83.3,83.34,90500.0,61.8786,61.9825,61.8266,61.8563,90500.0
2014-12-01 10:40:00,83.32,83.43,83.23,83.33,158200.0,61.8415,61.9231,61.7747,61.8489,158200.0
2014-12-01 10:45:00,83.33,83.45,83.06,83.06,199500.0,61.8489,61.9379,61.6485,61.6485,199500.0
2014-12-01 10:50:00,83.06,83.1,82.66,83.1,227000.0,61.6485,61.6782,61.3516,61.6782,227000.0
2014-12-01 10:55:00,83.1,83.1,82.82,82.92,121300.0,61.6782,61.6782,61.4703,61.5446,121300.0
2014-12-01 11:00:00,82.95,83.13,82.93,83.11,184700.0,61.5668,61.7004,61.552,61.6856,184700.0
2014-12-01 11:05:00,83.12,83.36,83.01,83.3,197100.0,61.693,61.8711,61.6114,61.8266,197100.0
2014-12-01 11:10:00,83.31,83.56,83.16,83.5,146200.0,61.834,62.0196,61.7227,61.9751,146200.0
2014-12-01 11:15:00,83.52,84.08,83.5,84.01,304600.0,61.9899,62.4055,61.9751,62.3536,304600.0
2014-12-01 11:20:00,84.02,84.16,83.79,83.81,285800.0,62.361,62.4649,62.1903,62.2051,285800.0
2014-12-01 11:25:00,83.79,83.96,83.77,83.89,219700.0,62.1903,62.3165,62.1755,62.2645,219700.0
2014-12-01 11:30:00,83.89,84.11,83.76,84.0,217800.0,62.2645,62.4278,62.168,62.3462,217800.0
2014-12-01 11:35:00,84.01,84.03,83.66,83.66,145200.0,62.3536,62.3684,62.0938,62.0938,145200.0
2014-12-01 11:40:00,83.66,83.88,83.61,83.84,99700.0,62.0938,62.2571,62.0567,62.2274,99700.0
2014-12-01 11:45:00,83.86,83.86,83.74,83.78,174400.0,62.2423,62.2423,62.1532,62.1829,174400.0
2014-12-01 11:50:00,83.79,83.9,83.75,83.9,185600.0,62.1903,62.2719,62.1606,62.2719,185600.0
2014-12-01 11:55:00,83.9,83.9,83.78,83.78,224500.0,62.2719,62.2719,62.1829,62.1829,224500.0
2014-12-01 12:00:00,83.79,83.8,83.58,83.59,226000.0,62.1903,62.1977,62.0344,62.0419,226000.0
2014-12-01 12:05:00,83.58,83.6,83.41,83.57,185900.0,62.0344,62.0493,61.9083,62.027,185900.0
2014-12-01 12:10:00,83.57,83.78,83.56,83.77,99800.0,62.027,62.1829,62.0196,62.1755,99800.0
2014-12-01 12:15:00,83.77,83.98,83.73,83.98,137800.0,62.1755,62.3313,62.1458,62.3313,137800.0
2014-12-01 12:20:00,83.99,83.99,83.77,83.77,127800.0,62.3387,62.3387,62.1755,62.1755,127800.0
2014-12-01 12:25:00,83.77,83.79,83.69,83.75,115100.0,62.1755,62.1903,62.1161,62.1606,115100.0
2014-12-01 12:30:00,83.75,83.87,83.72,83.79,83100.0,62.1606,62.2497,62.1383,62.1903,83100.0
2014-12-01 12:35:00,83.79,83.89,83.77,83.88,223100.0,62.1903,62.2645,62.1755,62.2571,223100.0
2014-12-01 12:40:00,83.88,84.01,83.87,83.97,200400.0,62.2571,62.3536,62.2497,62.3239,200400.0
2014-12-01 12:45:00,83.96,84.23,83.88,84.23,135100.0,62.3165,62.5169,62.2571,62.5169,135100.0
2014-12-01 12:50:00,84.24,84.29,84.13,84.18,236300.0,62.5243,62.5614,62.4426,62.4798,236300.0
2014-12-01 12:55:00,84.18,84.34,84.07,84.24,158200.0,62.4798,62.5985,62.3981,62.5243,158200.0
2014-12-01 13:00:00,84.25,84.28,84.17,84.25,148000.0,62.5317,62.554,62.4723,62.5317,148000.0
2014-12-01 13:05:00,84.26,84.32,84.01,84.01,187200.0,62.5391,62.5837,62.3536,62.3536,187200.0
2014-12-01 13:10:00,84.02,84.08,83.95,84.06,138200.0,62.361,62.4055,62.309,62.3907,138200.0
2014-12-01 13:15:00,84.06,84.16,83.91,83.99,104100.0,62.3907,62.4649,62.2794,62.3387,104100.0
2014-12-01 13:20:00,84.01,84.29,84.01,84.07,89100.0,62.3536,62.5614,62.3536,62.3981,89100.0
2014-12-01 13:25:00,84.06,84.16,83.91,83.91,96900.0,62.3907,62.4649,62.2794,62.2794,96900.0
2014-12-01 13:30:00,83.92,84.07,83.8,83.81,106900.0,62.2868,62.3981,62.1977,62.2051,106900.0
2014-12-01 13:35:00,83.81,83.84,83.65,83.79,113500.0,62.2051,62.2274,62.0864,62.1903,113500.0
2014-12-01 13:40:00,83.79,83.8,83.69,83.71,108600.0,62.1903,62.1977,62.1161,62.1309,108600.0
2014-12-01 13:45:00,83.72,83.83,83.68,83.8,87600.0,62.1383,62.22,62.1087,62.1977,87600.0
2014-12-01 13:50:00,83.8,83.89,83.78,83.86,90600.0,62.1977,62.2645,62.1829,62.2423,90600.0
2014-12-01 13:55:00,83.85,83.95,83.83,83.95,101800.0,62.2348,62.309,62.22,62.309,101800.0
2014-12-01 14:00:00,83.94,83.95,83.81,83.89,84800.0,62.3016,62.309,62.2051,62.2645,84800.0
2014-12-01 14:05:00,83.89,83.9,83.8,83.87,102800.0,62.2645,62.2719,62.1977,62.2497,102800.0
2014-12-01 14:10:00,83.87,83.93,83.82,83.91,99400.0,62.2497,62.2942,62.2126,62.2794,99400.0
2014-12-01 14:15:00,83.9,84.09,83.88,84.03,107300.0,62.2719,62.413,62.2571,62.3684,107300.0
2014-12-01 14:20:00,84.02,84.05,83.9,83.95,124700.0,62.361,62.3833,62.2719,62.309,124700.0
2014-12-01 14:25:00,83.94,84.26,83.85,84.25,90600.0,62.3016,62.5391,62.2348,62.5317,90600.0
2014-12-01 14:30:00,84.24,84.27,84.1,84.19,83400.0,62.5243,62.5466,62.4204,62.4872,83400.0
2014-12-01 14:35:00,84.19,84.54,84.18,84.52,132400.0,62.4872,62.747,62.4798,62.7321,132400.0
2014-12-01 14:40:00,84.53,84.62,84.46,84.48,156400.0,62.7395,62.8063,62.6876,62.7024,156400.0
2014-12-01 14:45:00,84.47,84.57,84.47,84.54,216200.0,62.695,62.7692,62.695,62.747,216200.0
2014-12-01 14:50:00,84.54,84.68,84.54,84.65,152600.0,62.747,62.8509,62.747,62.8286,152600.0
2014-12-01 14:55:00,84.65,84.8,84.64,84.79,187200.0,62.8286,62.9399,62.8212,62.9325,187200.0
2014-12-01 15:00:00,84.79,85.15,84.78,85.15,274500.0,62.9325,63.1997,62.9251,63.1997,274500.0
2014-12-01 15:05:00,85.15,85.18,85.06,85.12,221200.0,63.1997,63.222,63.1329,63.1774,221200.0
2014-12-01 15:10:00,85.11,85.15,85.05,85.11,161800.0,63.17,63.1997,63.1255,63.17,161800.0
2014-12-01 15:15:00,85.11,85.38,85.06,85.34,220000.0,63.17,63.3704,63.1329,63.3407,220000.0
2014-12-01 15:20:00,85.35,85.38,85.2,85.3,386600.0,63.3482,63.3704,63.2368,63.311,386600.0
2014-12-01 15:25:00,85.3,85.3,85.19,85.23,221100.0,63.311,63.311,63.2294,63.2591,221100.0
2014-12-01 15:30:00,85.22,85.27,85.13,85.15,334000.0,63.2517,63.2888,63.1849,63.1997,334000.0
2014-12-01 15:35:00,85.16,85.21,85.04,85.09,244400.0,63.2071,63.2442,63.1181,63.1552,244400.0
2014-12-01 15:40:00,85.09,85.11,84.95,84.95,274400.0,63.1552,63.17,63.0513,63.0513,274400.0
2014-12-01 15:45:00,84.96,85.01,84.79,84.8,284900.0,63.0587,63.0958,62.9325,62.9399,284900.0
2014-12-01 15:50:00,84.8,84.99,84.79,84.9,290300.0,62.9399,63.081,62.9325,63.0142,290300.0
2014-12-01 15:55:00,84.9,84.99,84.84,84.87,503200.0,63.0142,63.081,62.9696,62.9919,503200.0
2014-12-02 09:30:00,85.06,85.14,84.4,85.0,376200.0,63.1329,63.1923,62.643,63.0884,376200.0
2014-12-02 09:35:00,84.98,85.27,84.38,85.05,276800.0,63.0735,63.2888,62.6282,63.1255,276800.0
2014-12-02 09:40:00,85.06,85.15,84.45,84.82,233200.0,63.1329,63.1997,62.6802,62.9548,233200.0
2014-12-02 09:45:00,84.81,85.03,84.34,84.42,193000.0,62.9474,63.1106,62.5985,62.6579,193000.0
2014-12-02 09:50:00,84.41,84.48,83.83,84.08,228900.0,62.6505,62.7024,62.22,62.4055,228900.0
2014-12-02 09:55:00,84.02,84.5,83.95,84.39,271100.0,62.361,62.7173,62.309,62.6356,271100.0
2014-12-02 10:00:00,84.41,84.76,84.38,84.72,225600.0,62.6505,62.9102,62.6282,62.8806,225600.0
2014-12-02 10:05:00,84.74,84.75,84.25,84.4,295100.0,62.8954,62.9028,62.5317,62.643,295100.0
2014-12-02 10:10:00,84.44,84.79,84.42,84.74,213600.0,62.6727,62.9325,62.6579,62.8954,213600.0
2014-12-02 10:15:00,84.73,84.74,84.16,84.42,156800.0,62.888,62.8954,62.4649,62.6579,156800.0
2014-12-02 10:20:00,84.41,84.42,84.08,84.08,117500.0,62.6505,62.6579,62.4055,62.4055,117500.0
2014-12-02 10:25:00,84.11,84.28,84.01,84.11,220000.0,62.4278,62.554,62.3536,62.4278,220000.0
2014-12-02 10:30:00,84.12,84.44,84.07,84.42,217900.0,62.4352,62.6727,62.3981,62.6579,217900.0
2014-12-02 10:35:00,84.45,84.62,84.3,84.34,183600.0,62.6802,62.8063,62.5688,62.5985,183600.0
2014-12-02 10:40:00,84.34,84.65,84.34,84.65,105200.0,62.5985,62.8286,62.5985,62.8286,105200.0
2014-12-02 10:45:00,84.65,85.14,84.61,85.09,160600.0,62.8286,63.1923,62.7989,63.1552,160600.0
2014-12-02 10:50:00,85.07,85.29,84.95,85.29,249800.0,63.1403,63.3036,63.0513,63.3036,249800.0
2014-12-02 10:55:00,85.3,86.0,85.28,85.82,267600.0,63.311,63.8306,63.2962,63.697,267600.0
2014-12-02 11:00:00,85.86,85.96,85.46,85.79,159800.0,63.7267,63.8009,63.4298,63.6747,159800.0
2014-12-02 11:05:00,85.8,85.96,85.55,85.95,137600.0,63.6821,63.8009,63.4966,63.7935,137600.0
2014-12-02 11:10:00,85.94,86.1,85.46,85.48,151000.0,63.7861,63.9048,63.4298,63.4446,151000.0
2014-12-02 11:15:00,85.47,85.58,85.26,85.3,154800.0,63.4372,63.5189,63.2814,63.311,154800.0
2014-12-02 11:20:00,85.3,85.35,84.98,85.15,150100.0,63.311,63.3482,63.0735,63.1997,150100.0
2014-12-02 11:25:00,85.14,85.35,84.96,85.33,233400.0,63.1923,63.3482,63.0587,63.3333,233400.0
2014-12-02 11:30:00,85.32,85.39,85.11,85.17,145500.0,63.3259,63.3778,63.17,63.2146,145500.0
2014-12-02 11:35:00,85.14,85.15,84.62,84.79,105700.0,63.1923,63.1997,62.8063,62.9325,105700.0
2014-12-02 11:40:00,84.78,85.04,84.51,84.98,90200.0,62.9251,63.1181,62.7247,63.0735,90200.0
2014-12-02 11:45:00,85.0,85.29,84.89,84.93,147000.0,63.0884,63.3036,63.0067,63.0364,147000.0
2014-12-02 11:50:00,84.93,85.18,84.85,85.1,155100.0,63.0364,63.222,62.977,63.1626,155100.0
2014-12-02 11:55:00,85.09,85.09,84.8,84.96,213200.0,63.1552,63.1552,62.9399,63.0587,213200.0
2014-12-02 12:00:00,84.98,85.21,84.81,85.12,238300.0,63.0735,63.2442,62.9474,63.1774,238300.0
2014-12-02 12:05:00,85.13,85.18,85.0,85.15,166700.0,63.1849,63.222,63.0884,63.1997,166700.0
2014-12-02 12:10:00,85.15,85.5,85.11,85.41,131100.0,63.1997,63.4595,63.17,63.3927,131100.0
2014-12-02 12:15:00,85.43,85.86,85.43,85.79,118000.0,63.4075,63.7267,63.4075,63.6747,118000.0
2014-12-02 12:20:00,85.78,86.0,85.63,85.87,134900.0,63.6673,63.8306,63.556,63.7341,134900.0
2014-12-02 12:25:00,85.87,86.0,85.74,85.83,95100.0,63.7341,63.8306,63.6376,63.7044,95100.0
2014-12-02 12:30:00,85.85,85.97,85.75,85.82,119000.0,63.7193,63.8083,63.645,63.697,119000.0
2014-12-02 12:35:00,85.84,85.88,85.53,85.65,79800.0,63.7118,63.7415,63.4818,63.5708,79800.0
2014-12-02 12:40:00,85.64,85.66,85.3,85.31,147600.0,63.5634,63.5782,63.311,63.3185,147600.0
2014-12-02 12:45:00,85.3,85.6,85.3,85.52,71100.0,63.311,63.5337,63.311,63.4743,71100.0
2014-12-02 12:50:00,85.49,85.56,85.38,85.43,81100.0,63.4521,63.504,63.3704,63.4075,81100.0
2014-12-02 12:55:00,85.42,85.52,85.28,85.44,77100.0,63.4001,63.4743,63.2962,63.415,77100.0
2014-12-02 13:00:00,85.43,85.46,84.99,85.06,227800.0,63.4075,63.4298,63.081,63.1329,227800.0
2014-12-02 13:05:00,85.0,85.92,85.0,85.31,288200.0,63.0884,63.7712,63.0884,63.3185,288200.0
2014-12-02 13:10:00,85.3,85.6,85.14,85.32,142700.0,63.311,63.5337,63.1923,63.3259,142700.0
2014-12-02 13:15:00,85.31,85.32,85.16,85.27,51000.0,63.3185,63.3259,63.2071,63.2888,51000.0
2014-12-02 13:20:00,85.27,85.43,85.17,85.4,115600.0,63.2888,63.4075,63.2146,63.3853,115600.0
2014-12-02 13:25:00,85.42,85.48,85.29,85.37,61000.0,63.4001,63.4446,63.3036,63.363,61000.0
2014-12-02 13:30:00,85.37,85.4,85.13,85.21,79600.0,63.363,63.3853,63.1849,63.2442,79600.0
2014-12-02 13:35:00,85.24,85.39,85.2,85.32,52900.0,63.2665,63.3778,63.2368,63.3259,52900.0
2014-12-02 13:40:00,85.34,85.59,85.33,85.56,62700.0,63.3407,63.5263,63.3333,63.504,62700.0
2014-12-02 13:45:00,85.56,85.61,85.39,85.39,76300.0,63.504,63.5411,63.3778,63.3778,76300.0
2014-12-02 13:50:00,85.38,85.39,85.12,85.14,82700.0,63.3704,63.3778,63.1774,63.1923,82700.0
2014-12-02 13:55:00,85.13,85.22,85.02,85.21,75100.0,63.1849,63.2517,63.1032,63.2442,75100.0
2014-12-02 14:00:00,85.21,85.29,85.12,85.21,74900.0,63.2442,63.3036,63.1774,63.2442,74900.0
2014-12-02 14:05:00,85.2,85.23,85.0,85.1,89600.0,63.2368,63.2591,63.0884,63.1626,89600.0
2014-12-02 14:10:00,85.09,85.19,84.99,85.1,153700.0,63.1552,63.2294,63.081,63.1626,153700.0
2014-12-02 14:15:00,85.09,85.09,84.82,84.87,130800.0,63.1552,63.1552,62.9548,62.9919,130800.0
2014-12-02 14:20:00,84.86,85.04,84.84,85.04,79300.0,62.9845,63.1181,62.9696,63.1181,79300.0
2014-12-02 14:25:00,85.04,85.13,84.86,84.89,94500.0,63.1181,63.1849,62.9845,63.0067,94500.0
2014-12-02 14:30:00,84.89,85.21,84.89,85.21,90500.0,63.0067,63.2442,63.0067,63.2442,90500.0
2014-12-02 14:35:00,85.19,85.24,85.11,85.17,116300.0,63.2294,63.2665,63.17,63.2146,116300.0
2014-12-02 14:40:00,85.17,85.26,85.0,85.06,153100.0,63.2146,63.2814,63.0884,63.1329,153100.0
2014-12-02 14:45:00,85.07,85.28,85.07,85.07,131800.0,63.1403,63.2962,63.1403,63.1403,131800.0
2014-12-02 14:50:00,85.09,85.17,85.01,85.08,199600.0,63.1552,63.2146,63.0958,63.1478,199600.0
2014-12-02 14:55:00,85.08,85.17,85.04,85.1,182700.0,63.1478,63.2146,63.1181,63.1626,182700.0
2014-12-02 15:00:00,85.1,85.25,85.09,85.17,111400.0,63.1626,63.2739,63.1552,63.2146,111400.0
2014-12-02 15:05:00,85.16,85.24,85.03,85.11,185600.0,63.2071,63.2665,63.1106,63.17,185600.0
2014-12-02 15:10:00,85.11,85.2,85.06,85.08,104600.0,63.17,63.2368,63.1329,63.1478,104600.0
2014-12-02 15:15:00,85.08,85.09,84.99,85.05,103800.0,63.1478,63.1552,63.081,63.1255,103800.0
2014-12-02 15:20:00,85.03,85.04,84.78,84.84,109400.0,63.1106,63.1181,62.9251,62.9696,109400.0
2014-12-02 15:25:00,84.85,84.89,84.8,84.81,77700.0,62.977,63.0067,62.9399,62.9474,77700.0
2014-12-02 15:30:00,84.81,85.03,84.81,84.97,103900.0,62.9474,63.1106,62.9474,63.0661,103900.0
2014-12-02 15:35:00,84.97,85.01,84.88,84.95,113000.0,63.0661,63.0958,62.9993,63.0513,113000.0
2014-12-02 15:40:00,84.95,85.0,84.89,84.93,117100.0,63.0513,63.0884,63.0067,63.0364,117100.0
2014-12-02 15:45:00,84.93,85.05,84.84,84.86,179100.0,63.0364,63.1255,62.9696,62.9845,179100.0
2014-12-02 15:50:00,84.86,84.92,84.84,84.91,223600.0,62.9845,63.029,62.9696,63.0216,223600.0
2014-12-02 15:55:00,84.91,85.24,84.9,85.21,560900.0,63.0216,63.2665,63.0142,63.2442,560900.0
2014-12-03 09:30:00,85.77,85.79,85.1,85.14,470400.0,63.6599,63.6747,63.1626,63.1923,470400.0
2014-12-03 09:35:00,85.15,85.95,85.15,85.51,262500.0,63.1997,63.7935,63.1997,63.4669,262500.0
2014-12-03 09:40:00,85.51,85.89,85.39,85.43,257300.0,63.4669,63.7489,63.3778,63.4075,257300.0
2014-12-03 09:45:00,85.43,85.62,85.31,85.46,182100.0,63.4075,63.5486,63.3185,63.4298,182100.0
2014-12-03 09:50:00,85.45,85.85,85.43,85.85,229800.0,63.4224,63.7193,63.4075,63.7193,229800.0
2014-12-03 09:55:00,85.82,86.21,85.65,86.15,170000.0,63.697,63.9865,63.5708,63.9419,170000.0
2014-12-03 10:00:00,86.15,86.33,85.82,86.06,201600.0,63.9419,64.0755,63.697,63.8751,201600.0
2014-12-03 10:05:00,86.04,86.28,85.79,85.95,190100.0,63.8603,64.0384,63.6747,63.7935,190100.0
2014-12-03 10:10:00,85.94,86.5,85.91,86.3,245600.0,63.7861,64.2017,63.7638,64.0533,245600.0
2014-12-03 10:15:00,86.32,86.44,86.2,86.24,120700.0,64.0681,64.1572,63.979,64.0087,120700.0
2014-12-03 10:20:00,86.24,86.54,86.14,86.52,161400.0,64.0087,64.2314,63.9345,64.2165,161400.0
2014-12-03 10:25:00,86.51,87.07,86.45,87.06,214100.0,64.2091,64.6248,64.1646,64.6173,214100.0
2014-12-03 10:30:00,87.03,87.11,86.65,86.95,267800.0,64.5951,64.6545,64.313,64.5357,267800.0
2014-12-03 10:35:00,86.93,87.12,86.81,86.9,150000.0,64.5209,64.6619,64.4318,64.4986,150000.0
2014-12-03 10:40:00,86.9,87.17,86.58,86.61,122100.0,64.4986,64.699,64.2611,64.2833,122100.0
2014-12-03 10:45:00,86.61,87.0,86.52,87.0,95200.0,64.2833,64.5728,64.2165,64.5728,95200.0
2014-12-03 10:50:00,86.99,87.0,86.68,86.82,117500.0,64.5654,64.5728,64.3353,64.4392,117500.0
2014-12-03 10:55:00,86.82,87.06,86.73,87.04,106200.0,64.4392,64.6173,64.3724,64.6025,106200.0
2014-12-03 11:00:00,87.04,87.04,86.67,86.84,125000.0,64.6025,64.6025,64.3279,64.4541,125000.0
2014-12-03 11:05:00,86.83,87.08,86.69,87.07,149800.0,64.4466,64.6322,64.3427,64.6248,149800.0
2014-12-03 11:10:00,87.06,87.1,86.87,86.91,166500.0,64.6173,64.647,64.4763,64.506,166500.0
2014-12-03 11:15:00,86.92,86.92,86.46,86.53,142500.0,64.5134,64.5134,64.172,64.224,142500.0
2014-12-03 11:20:00,86.53,86.57,86.08,86.22,176000.0,64.224,64.2537,63.89,63.9939,176000.0
2014-12-03 11:25:00,86.22,86.47,86.21,86.36,110900.0,63.9939,64.1794,63.9865,64.0978,110900.0
2014-12-03 11:30:00,86.35,86.39,85.94,86.04,159400.0,64.0904,64.1201,63.7861,63.8603,159400.0
2014-12-03 11:35:00,86.0,86.44,85.94,86.44,139600.0,63.8306,64.1572,63.7861,64.1572,139600.0
2014-12-03 11:40:00,86.46,86.86,86.33,86.34,143600.0,64.172,64.4689,64.0755,64.0829,143600.0
2014-12-03 11:45:00,86.37,86.5,86.22,86.38,71100.0,64.1052,64.2017,63.9939,64.1126,71100.0
2014-12-03 11:50:00,86.36,86.62,86.35,86.45,163400.0,64.0978,64.2908,64.0904,64.1646,163400.0
2014-12-03 11:55:00,86.45,86.48,86.2,86.22,91600.0,64.1646,64.1869,63.979,63.9939,91600.0
2014-12-03 12:00:00,86.21,86.55,86.21,86.38,224200.0,63.9865,64.2388,63.9865,64.1126,224200.0
2014-12-03 12:05:00,86.37,86.49,86.23,86.37,137700.0,64.1052,64.1943,64.0013,64.1052,137700.0
2014-12-03 12:10:00,86.36,86.36,86.19,86.26,71000.0,64.0978,64.0978,63.9716,64.0236,71000.0
2014-12-03 12:15:00,86.25,86.33,86.17,86.19,111800.0,64.0161,64.0755,63.9568,63.9716,111800.0
2014-12-03 12:20:00,86.17,86.3,86.15,86.16,82400.0,63.9568,64.0533,63.9419,63.9493,82400.0
2014-12-03 12:25:00,86.16,86.35,86.1,86.21,69300.0,63.9493,64.0904,63.9048,63.9865,69300.0
2014-12-03 12:30:00,86.19,86.38,86.17,86.22,89500.0,63.9716,64.1126,63.9568,63.9939,89500.0
2014-12-03 12:35:00,86.21,86.37,86.06,86.19,125900.0,63.9865,64.1052,63.8751,63.9716,125900.0
2014-12-03 12:40:00,86.18,86.52,86.16,86.42,58000.0,63.9642,64.2165,63.9493,64.1423,58000.0
2014-12-03 12:45:00,86.41,86.78,86.41,86.65,80500.0,64.1349,64.4095,64.1349,64.313,80500.0
2014-12-03 12:50:00,86.65,86.7,86.46,86.58,58700.0,64.313,64.3501,64.172,64.2611,58700.0
2014-12-03 12:55:00,86.57,86.69,86.44,86.66,60200.0,64.2537,64.3427,64.1572,64.3205,60200.0
2014-12-03 13:00:00,86.65,86.94,86.65,86.84,69200.0,64.313,64.5283,64.313,64.4541,69200.0
2014-12-03 13:05:00,86.84,86.89,86.54,86.61,52700.0,64.4541,64.4912,64.2314,64.2833,52700.0
2014-12-03 13:10:00,86.6,86.63,86.42,86.42,53100.0,64.2759,64.2982,64.1423,64.1423,53100.0
2014-12-03 13:15:00,86.44,86.55,86.35,86.5,39500.0,64.1572,64.2388,64.0904,64.2017,39500.0
2014-12-03 13:20:00,86.49,86.58,86.38,86.39,34800.0,64.1943,64.2611,64.1126,64.1201,34800.0
2014-12-03 13:25:00,86.39,86.53,86.38,86.44,49500.0,64.1201,64.224,64.1126,64.1572,49500.0
2014-12-03 13:30:00,86.42,86.44,86.31,86.35,39900.0,64.1423,64.1572,64.0607,64.0904,39900.0
2014-12-03 13:35:00,86.36,86.42,86.26,86.3,35900.0,64.0978,64.1423,64.0236,64.0533,35900.0
2014-12-03 13:40:00,86.31,86.33,86.18,86.2,65400.0,64.0607,64.0755,63.9642,63.979,65400.0
2014-12-03 13:45:00,86.21,86.28,86.16,86.26,66000.0,63.9865,64.0384,63.9493,64.0236,66000.0
2014-12-03 13:50:00,86.24,86.34,86.24,86.31,83400.0,64.0087,64.0829,64.0087,64.0607,83400.0
2014-12-03 13:55:00,86.3,86.3,86.17,86.29,99900.0,64.0533,64.0533,63.9568,64.0458,99900.0
2014-12-03 14:00:00,86.29,86.3,86.16,86.19,81800.0,64.0458,64.0533,63.9493,63.9716,81800.0
2014-12-03 14:05:00,86.2,86.43,86.18,86.36,78800.0,63.979,64.1497,63.9642,64.0978,78800.0
2014-12-03 14:10:00,86.34,86.6,86.34,86.55,61500.0,64.0829,64.2759,64.0829,64.2388,61500.0
2014-12-03 14:15:00,86.54,86.55,86.28,86.34,55100.0,64.2314,64.2388,64.0384,64.0829,55100.0
2014-12-03 14:20:00,86.33,86.48,86.3,86.39,49900.0,64.0755,64.1869,64.0533,64.1201,49900.0
2014-12-03 14:25:00,86.38,86.39,86.19,86.23,135900.0,64.1126,64.1201,63.9716,64.0013,135900.0
2014-12-03 14:30:00,86.22,86.31,86.21,86.27,68500.0,63.9939,64.0607,63.9865,64.031,68500.0
2014-12-03 14:35:00,86.26,86.28,86.21,86.24,81500.0,64.0236,64.0384,63.9865,64.0087,81500.0
2014-12-03 14:40:00,86.23,86.26,86.19,86.23,112500.0,64.0013,64.0236,63.9716,64.0013,112500.0
2014-12-03 14:45:00,86.24,86.3,86.18,86.29,79600.0,64.0087,64.0533,63.9642,64.0458,79600.0
2014-12-03 14:50:00,86.28,86.38,86.28,86.35,34000.0,64.0384,64.1126,64.0384,64.0904,34000.0
2014-12-03 14:55:00,86.35,86.44,86.33,86.42,65900.0,64.0904,64.1572,64.0755,64.1423,65900.0
2014-12-03 15:00:00,86.42,86.51,86.41,86.44,63600.0,64.1423,64.2091,64.1349,64.1572,63600.0
2014-12-03 15:05:00,86.45,86.56,86.44,86.48,107600.0,64.1646,64.2462,64.1572,64.1869,107600.0
2014-12-03 15:10:00,86.47,86.65,86.34,86.57,97000.0,64.1794,64.313,64.0829,64.2537,97000.0
2014-12-03 15:15:00,86.56,86.68,86.53,86.68,53300.0,64.2462,64.3353,64.224,64.3353,53300.0
2014-12-03 15:20:00,86.69,86.88,86.67,86.84,115400.0,64.3427,64.4837,64.3279,64.4541,115400.0
2014-12-03 15:25:00,86.84,86.96,86.84,86.96,132200.0,64.4541,64.5431,64.4541,64.5431,132200.0
2014-12-03 15:30:00,86.95,86.98,86.85,86.92,127500.0,64.5357,64.558,64.4615,64.5134,127500.0
2014-12-03 15:35:00,86.92,87.04,86.91,86.93,122700.0,64.5134,64.6025,64.506,64.5209,122700.0
2014-12-03 15:40:00,86.92,86.95,86.8,86.86,117000.0,64.5134,64.5357,64.4244,64.4689,117000.0
2014-12-03 15:45:00,86.86,86.87,86.69,86.74,155300.0,64.4689,64.4763,64.3427,64.3798,155300.0
2014-12-03 15:50:00,86.73,86.78,86.65,86.69,177700.0,64.3724,64.4095,64.313,64.3427,177700.0
2014-12-03 15:55:00,86.69,86.86,86.62,86.75,547900.0,64.3427,64.4689,64.2908,64.3873,547900.0
2014-12-04 09:30:00,86.06,86.46,85.4,86.46,334100.0,63.8751,64.172,63.3853,64.172,334100.0
2014-12-04 09:35:00,86.45,86.56,86.11,86.55,166300.0,64.1646,64.2462,63.9122,64.2388,166300.0
2014-12-04 09:40:00,86.53,86.9,86.24,86.85,178500.0,64.224,64.4986,64.0087,64.4615,178500.0
2014-12-04 09:45:00,86.82,86.85,86.29,86.51,108500.0,64.4392,64.4615,64.0458,64.2091,108500.0
2014-12-04 09:50:00,86.48,87.05,86.42,86.85,116600.0,64.1869,64.6099,64.1423,64.4615,116600.0
2014-12-04 09:55:00,86.83,86.84,86.41,86.69,117000.0,64.4466,64.4541,64.1349,64.3427,117000.0
2014-12-04 10:00:00,86.67,87.15,86.66,87.06,92900.0,64.3279,64.6841,64.3205,64.6173,92900.0
2014-12-04 10:05:00,87.07,87.45,86.85,86.89,146500.0,64.6248,64.9068,64.4615,64.4912,146500.0
2014-12-04 10:10:00,86.91,87.31,86.81,86.87,179400.0,64.506,64.8029,64.4318,64.4763,179400.0
2014-12-04 10:15:00,86.85,87.09,86.72,87.08,114800.0,64.4615,64.6396,64.365,64.6322,114800.0
2014-12-04 10:20:00,87.09,87.1,86.74,86.76,92000.0,64.6396,64.647,64.3798,64.3947,92000.0
2014-12-04 10:25:00,86.73,87.01,86.67,86.91,68700.0,64.3724,64.5802,64.3279,64.506,68700.0
2014-12-04 10:30:00,86.91,86.94,86.47,86.56,131600.0,64.506,64.5283,64.1794,64.2462,131600.0
2014-12-04 10:35:00,86.54,86.72,86.47,86.71,96700.0,64.2314,64.365,64.1794,64.3576,96700.0
2014-12-04 10:40:00,86.69,86.69,86.43,86.47,95000.0,64.3427,64.3427,64.1497,64.1794,95000.0
2014-12-04 10:45:00,86.43,86.61,86.38,86.6,111100.0,64.1497,64.2833,64.1126,64.2759,111100.0
2014-12-04 10:50:00,86.61,86.72,86.59,86.64,76800.0,64.2833,64.365,64.2685,64.3056,76800.0
2014-12-04 10:55:00,86.63,86.72,86.55,86.61,119000.0,64.2982,64.365,64.2388,64.2833,119000.0
2014-12-04 11:00:00,86.61,86.71,86.51,86.51,115900.0,64.2833,64.3576,64.2091,64.2091,115900.0
2014-12-04 11:05:00,86.51,86.64,86.35,86.59,136200.0,64.2091,64.3056,64.0904,64.2685,136200.0
2014-12-04 11:10:00,86.59,86.62,86.37,86.47,112300.0,64.2685,64.2908,64.1052,64.1794,112300.0
2014-12-04 11:15:00,86.49,86.63,86.48,86.55,99500.0,64.1943,64.2982,64.1869,64.2388,99500.0
2014-12-04 11:20:00,86.51,86.63,86.4,86.63,85700.0,64.2091,64.2982,64.1275,64.2982,85700.0
2014-12-04 11:25:00,86.63,86.86,86.6,86.78,103600.0,64.2982,64.4689,64.2759,64.4095,103600.0
2014-12-04 11:30:00,86.79,87.05,86.73,86.98,107800.0,64.4169,64.6099,64.3724,64.558,107800.0
2014-12-04 11:35:00,86.98,87.1,86.95,87.02,72000.0,64.558,64.647,64.5357,64.5877,72000.0
2014-12-04 11:40:00,87.03,87.13,86.98,87.1,68900.0,64.5951,64.6693,64.558,64.647,68900.0
2014-12-04 11:45:00,87.1,87.3,87.05,87.19,87000.0,64.647,64.7955,64.6099,64.7138,87000.0
2014-12-04 11:50:00,87.2,87.36,87.18,87.33,47300.0,64.7213,64.84,64.7064,64.8177,47300.0
2014-12-04 11:55:00,87.31,87.44,87.31,87.35,60800.0,64.8029,64.8994,64.8029,64.8326,60800.0
2014-12-04 12:00:00,87.32,87.41,87.13,87.19,56300.0,64.8103,64.8771,64.6693,64.7138,56300.0
2014-12-04 12:05:00,87.2,87.25,86.99,87.07,73000.0,64.7213,64.7584,64.5654,64.6248,73000.0
2014-12-04 12:10:00,87.05,87.23,87.04,87.22,52800.0,64.6099,64.7435,64.6025,64.7361,52800.0
2014-12-04 12:15:00,87.24,87.26,87.07,87.08,41300.0,64.7509,64.7658,64.6248,64.6322,41300.0
2014-12-04 12:20:00,87.08,87.18,86.99,87.08,60600.0,64.6322,64.7064,64.5654,64.6322,60600.0
2014-12-04 12:25:00,87.09,87.15,86.95,87.0,97100.0,64.6396,64.6841,64.5357,64.5728,97100.0
2014-12-04 12:30:00,86.99,87.5,86.99,87.3,199800.0,64.5654,64.9439,64.5654,64.7955,199800.0
2014-12-04 12:35:00,87.31,87.37,87.14,87.19,55700.0,64.8029,64.8474,64.6767,64.7138,55700.0
2014-12-04 12:40:00,87.16,87.31,87.15,87.23,55900.0,64.6916,64.8029,64.6841,64.7435,55900.0
2014-12-04 12:45:00,87.23,87.37,87.18,87.29,46600.0,64.7435,64.8474,64.7064,64.7881,46600.0
2014-12-04 12:50:00,87.3,87.65,87.3,87.64,142500.0,64.7955,65.0552,64.7955,65.0478,142500.0
2014-12-04 12:55:00,87.65,87.65,87.52,87.56,77700.0,65.0552,65.0552,64.9588,64.9885,77700.0
2014-12-04 13:00:00,87.55,88.16,87.55,87.9,158100.0,64.981,65.4338,64.981,65.2408,158100.0
2014-12-04 13:05:00,87.89,88.02,87.6,87.99,144700.0,65.2334,65.3299,65.0181,65.3076,144700.0
2014-12-04 13:10:00,87.97,87.97,87.79,87.88,54300.0,65.2928,65.2928,65.1592,65.226,54300.0
2014-12-04 13:15:00,87.89,87.94,87.67,87.87,77400.0,65.2334,65.2705,65.0701,65.2185,77400.0
2014-12-04 13:20:00,87.85,87.94,87.79,87.86,76800.0,65.2037,65.2705,65.1592,65.2111,76800.0
2014-12-04 13:25:00,87.88,88.16,87.83,88.07,75300.0,65.226,65.4338,65.1888,65.367,75300.0
2014-12-04 13:30:00,88.08,88.15,87.66,87.67,78600.0,65.3744,65.4264,65.0627,65.0701,78600.0
2014-12-04 13:35:00,87.67,87.71,87.47,87.61,78400.0,65.0701,65.0998,64.9217,65.0256,78400.0
2014-12-04 13:40:00,87.61,87.84,87.56,87.79,54000.0,65.0256,65.1963,64.9885,65.1592,54000.0
2014-12-04 13:45:00,87.79,87.91,87.58,87.66,49700.0,65.1592,65.2482,65.0033,65.0627,49700.0
2014-12-04 13:50:00,87.66,87.79,87.66,87.74,38200.0,65.0627,65.1592,65.0627,65.122,38200.0
2014-12-04 13:55:00,87.75,87.87,87.59,87.83,46700.0,65.1295,65.2185,65.0107,65.1888,46700.0
2014-12-04 14:00:00,87.81,87.84,87.63,87.64,70600.0,65.174,65.1963,65.0404,65.0478,70600.0
2014-12-04 14:05:00,87.62,87.62,87.5,87.56,58800.0,65.033,65.033,64.9439,64.9885,58800.0
2014-12-04 14:10:00,87.56,87.64,87.52,87.58,86400.0,64.9885,65.0478,64.9588,65.0033,86400.0
2014-12-04 14:15:00,87.58,87.69,87.56,87.58,71200.0,65.0033,65.0849,64.9885,65.0033,71200.0
2014-12-04 14:20:00,87.58,87.71,87.54,87.66,75700.0,65.0033,65.0998,64.9736,65.0627,75700.0
2014-12-04 14:25:00,87.67,87.75,87.56,87.57,89000.0,65.0701,65.1295,64.9885,64.9959,89000.0
2014-12-04 14:30:00,87.58,87.67,87.5,87.62,136800.0,65.0033,65.0701,64.9439,65.033,136800.0
2014-12-04 14:35:00,87.62,87.63,87.5,87.58,77600.0,65.033,65.0404,64.9439,65.0033,77600.0
2014-12-04 14:40:00,87.59,87.76,87.57,87.6,70700.0,65.0107,65.1369,64.9959,65.0181,70700.0
2014-12-04 14:45:00,87.62,87.71,87.57,87.68,56500.0,65.033,65.0998,64.9959,65.0775,56500.0
2014-12-04 14:50:00,87.67,87.67,87.51,87.51,118700.0,65.0701,65.0701,64.9513,64.9513,118700.0
2014-12-04 14:55:00,87.51,87.57,87.51,87.56,50600.0,64.9513,64.9959,64.9513,64.9885,50600.0
2014-12-04 15:00:00,87.56,87.58,87.38,87.44,74200.0,64.9885,65.0033,64.8549,64.8994,74200.0
2014-12-04 15:05:00,87.42,87.43,87.31,87.33,63400.0,64.8845,64.892,64.8029,64.8177,63400.0
2014-12-04 15:10:00,87.33,87.37,87.22,87.3,78600.0,64.8177,64.8474,64.7361,64.7955,78600.0
2014-12-04 15:15:00,87.29,87.32,87.2,87.28,53100.0,64.7881,64.8103,64.7213,64.7806,53100.0
2014-12-04 15:20:00,87.29,87.35,87.02,87.05,88400.0,64.7881,64.8326,64.5877,64.6099,88400.0
2014-12-04 15:25:00,87.05,87.2,87.02,87.17,89900.0,64.6099,64.7213,64.5877,64.699,89900.0
2014-12-04 15:30:00,87.16,87.31,87.1,87.31,113100.0,64.6916,64.8029,64.647,64.8029,113100.0
2014-12-04 15:35:00,87.3,87.31,87.07,87.16,100100.0,64.7955,64.8029,64.6248,64.6916,100100.0
2014-12-04 15:40:00,87.16,87.18,87.1,87.11,101200.0,64.6916,64.7064,64.647,64.6545,101200.0
2014-12-04 15:45:00,87.12,87.26,87.11,87.25,171900.0,64.6619,64.7658,64.6545,64.7584,171900.0
2014-12-04 15:50:00,87.25,87.31,87.16,87.31,168800.0,64.7584,64.8029,64.6916,64.8029,168800.0
2014-12-04 15:55:00,87.32,87.44,87.31,87.42,263000.0,64.8103,64.8994,64.8029,64.8845,263000.0
2014-12-05 09:30:00,87.21,87.36,86.92,87.17,295700.0,64.7287,64.84,64.5134,64.699,295700.0
2014-12-05 09:35:00,87.13,87.25,86.9,87.0,240000.0,64.6693,64.7584,64.4986,64.5728,240000.0
2014-12-05 09:40:00,87.0,87.03,86.5,86.58,143400.0,64.5728,64.5951,64.2017,64.2611,143400.0
2014-12-05 09:45:00,86.59,86.74,86.51,86.66,175000.0,64.2685,64.3798,64.2091,64.3205,175000.0
2014-12-05 09:50:00,86.68,87.07,86.68,86.9,98100.0,64.3353,64.6248,64.3353,64.4986,98100.0
2014-12-05 09:55:00,86.9,87.05,86.83,86.98,112100.0,64.4986,64.6099,64.4466,64.558,112100.0
2014-12-05 10:00:00,86.98,87.24,86.74,87.24,147900.0,64.558,64.7509,64.3798,64.7509,147900.0
2014-12-05 10:05:00,87.24,87.43,86.92,86.92,127200.0,64.7509,64.892,64.5134,64.5134,127200.0
2014-12-05 10:10:00,86.92,87.03,86.85,86.94,72900.0,64.5134,64.5951,64.4615,64.5283,72900.0
2014-12-05 10:15:00,86.93,87.12,86.91,87.03,78300.0,64.5209,64.6619,64.506,64.5951,78300.0
2014-12-05 10:20:00,87.02,87.12,86.84,86.97,70000.0,64.5877,64.6619,64.4541,64.5505,70000.0
2014-12-05 10:25:00,86.99,87.25,86.96,87.14,149500.0,64.5654,64.7584,64.5431,64.6767,149500.0
2014-12-05 10:30:00,87.14,87.16,86.9,86.93,80600.0,64.6767,64.6916,64.4986,64.5209,80600.0
2014-12-05 10:35:00,86.93,86.95,86.56,86.63,141600.0,64.5209,64.5357,64.2462,64.2982,141600.0
2014-12-05 10:40:00,86.63,86.79,86.62,86.74,165400.0,64.2982,64.4169,64.2908,64.3798,165400.0
2014-12-05 10:45:00,86.74,86.79,86.55,86.59,195900.0,64.3798,64.4169,64.2388,64.2685,195900.0
2014-12-05 10:50:00,86.61,86.77,86.58,86.76,102300.0,64.2833,64.4021,64.2611,64.3947,102300.0
2014-12-05 10:55:00,86.77,86.78,86.63,86.67,124100.0,64.4021,64.4095,64.2982,64.3279,124100.0
2014-12-05 11:00:00,86.68,86.69,86.29,86.3,102300.0,64.3353,64.3427,64.0458,64.0533,102300.0
2014-12-05 11:05:00,86.31,86.32,86.04,86.04,91900.0,64.0607,64.0681,63.8603,63.8603,91900.0
2014-12-05 11:10:00,86.04,86.33,86.0,86.28,92000.0,63.8603,64.0755,63.8306,64.0384,92000.0
2014-12-05 11:15:00,86.27,86.46,86.25,86.39,49400.0,64.031,64.172,64.0161,64.1201,49400.0
2014-12-05 11:20:00,86.4,86.47,86.31,86.47,68600.0,64.1275,64.1794,64.0607,64.1794,68600.0
2014-12-05 11:25:00,86.47,86.7,86.44,86.67,86100.0,64.1794,64.3501,64.1572,64.3279,86100.0
2014-12-05 11:30:00,86.67,86.78,86.61,86.67,87700.0,64.3279,64.4095,64.2833,64.3279,87700.0
2014-12-05 11:35:00,86.67,86.78,86.63,86.73,55900.0,64.3279,64.4095,64.2982,64.3724,55900.0
2014-12-05 11:40:00,86.72,86.83,86.7,86.78,70900.0,64.365,64.4466,64.3501,64.4095,70900.0
2014-12-05 11:45:00,86.77,86.8,86.71,86.77,55200.0,64.4021,64.4244,64.3576,64.4021,55200.0
2014-12-05 11:50:00,86.79,87.18,86.79,87.16,86500.0,64.4169,64.7064,64.4169,64.6916,86500.0
2014-12-05 11:55:00,87.15,87.24,87.07,87.1,59200.0,64.6841,64.7509,64.6248,64.647,59200.0
2014-12-05 12:00:00,87.09,87.1,86.92,87.0,72500.0,64.6396,64.647,64.5134,64.5728,72500.0
2014-12-05 12:05:00,87.01,87.3,86.98,87.29,48100.0,64.5802,64.7955,64.558,64.7881,48100.0
2014-12-05 12:10:00,87.3,87.35,87.19,87.26,80200.0,64.7955,64.8326,64.7138,64.7658,80200.0
2014-12-05 12:15:00,87.27,87.57,87.18,87.52,78700.0,64.7732,64.9959,64.7064,64.9588,78700.0
2014-12-05 12:20:00,87.5,87.62,87.42,87.51,74700.0,64.9439,65.033,64.8845,64.9513,74700.0
2014-12-05 12:25:00,87.53,87.73,87.48,87.69,78200.0,64.9662,65.1146,64.9291,65.0849,78200.0
2014-12-05 12:30:00,87.69,87.85,87.69,87.71,69900.0,65.0849,65.2037,65.0849,65.0998,69900.0
2014-12-05 12:35:00,87.7,87.96,87.68,87.94,79800.0,65.0924,65.2853,65.0775,65.2705,79800.0
2014-12-05 12:40:00,87.95,88.16,87.86,88.16,85900.0,65.2779,65.4338,65.2111,65.4338,85900.0
2014-12-05 12:45:00,88.13,88.13,87.71,87.88,63900.0,65.4115,65.4115,65.0998,65.226,63900.0
2014-12-05 12:50:00,87.89,87.98,87.74,87.8,73800.0,65.2334,65.3002,65.122,65.1666,73800.0
2014-12-05 12:55:00,87.81,87.92,87.72,87.86,62600.0,65.174,65.2556,65.1072,65.2111,62600.0
2014-12-05 13:00:00,87.9,87.97,87.77,87.77,63700.0,65.2408,65.2928,65.1443,65.1443,63700.0
2014-12-05 13:05:00,87.76,88.08,87.73,88.01,76600.0,65.1369,65.3744,65.1146,65.3224,76600.0
2014-12-05 13:10:00,87.99,88.09,87.94,87.96,108900.0,65.3076,65.3818,65.2705,65.2853,108900.0
2014-12-05 13:15:00,87.96,88.13,87.96,88.06,70300.0,65.2853,65.4115,65.2853,65.3596,70300.0
2014-12-05 13:20:00,88.07,88.12,87.91,88.0,55400.0,65.367,65.4041,65.2482,65.315,55400.0
2014-12-05 13:25:00,88.0,88.02,87.78,87.86,106500.0,65.315,65.3299,65.1517,65.2111,106500.0
2014-12-05 13:30:00,87.86,87.97,87.85,87.94,85700.0,65.2111,65.2928,65.2037,65.2705,85700.0
2014-12-05 13:35:00,87.94,88.02,87.93,88.02,43000.0,65.2705,65.3299,65.2631,65.3299,43000.0
2014-12-05 13:40:00,88.02,88.03,87.79,87.79,83900.0,65.3299,65.3373,65.1592,65.1592,83900.0
2014-12-05 13:45:00,87.79,87.9,87.75,87.85,61900.0,65.1592,65.2408,65.1295,65.2037,61900.0
2014-12-05 13:50:00,87.84,87.85,87.66,87.71,60000.0,65.1963,65.2037,65.0627,65.0998,60000.0
2014-12-05 13:55:00,87.7,87.78,87.6,87.6,49300.0,65.0924,65.1517,65.0181,65.0181,49300.0
2014-12-05 14:00:00,87.59,87.64,87.55,87.56,67800.0,65.0107,65.0478,64.981,64.9885,67800.0
2014-12-05 14:05:00,87.54,87.55,87.39,87.39,51300.0,64.9736,64.981,64.8623,64.8623,51300.0
2014-12-05 14:10:00,87.4,87.46,87.35,87.42,119400.0,64.8697,64.9142,64.8326,64.8845,119400.0
2014-12-05 14:15:00,87.42,87.43,87.3,87.31,78400.0,64.8845,64.892,64.7955,64.8029,78400.0
2014-12-05 14:20:00,87.3,87.37,87.13,87.3,77800.0,64.7955,64.8474,64.6693,64.7955,77800.0
2014-12-05 14:25:00,87.3,87.37,87.15,87.18,88200.0,64.7955,64.8474,64.6841,64.7064,88200.0
2014-12-05 14:30:00,87.2,87.23,86.88,86.92,98700.0,64.7213,64.7435,64.4837,64.5134,98700.0
2014-12-05 14:35:00,86.92,86.92,86.8,86.9,64100.0,64.5134,64.5134,64.4244,64.4986,64100.0
2014-12-05 14:40:00,86.9,87.02,86.87,86.94,65500.0,64.4986,64.5877,64.4763,64.5283,65500.0
2014-12-05 14:45:00,86.94,87.07,86.88,86.89,63900.0,64.5283,64.6248,64.4837,64.4912,63900.0
2014-12-05 14:50:00,86.87,86.99,86.85,86.89,45900.0,64.4763,64.5654,64.4615,64.4912,45900.0
2014-12-05 14:55:00,86.87,86.94,86.79,86.93,124700.0,64.4763,64.5283,64.4169,64.5209,124700.0
2014-12-05 15:00:00,86.92,87.1,86.87,87.09,108300.0,64.5134,64.647,64.4763,64.6396,108300.0
2014-12-05 15:05:00,87.09,87.1,87.02,87.04,62300.0,64.6396,64.647,64.5877,64.6025,62300.0
2014-12-05 15:10:00,87.05,87.13,86.99,87.08,57900.0,64.6099,64.6693,64.5654,64.6322,57900.0
2014-12-05 15:15:00,87.08,87.2,87.05,87.19,45300.0,64.6322,64.7213,64.6099,64.7138,45300.0
2014-12-05 15:20:00,87.19,87.26,87.15,87.25,77400.0,64.7138,64.7658,64.6841,64.7584,77400.0
2014-12-05 15:25:00,87.24,87.38,87.21,87.23,90200.0,64.7509,64.8549,64.7287,64.7435,90200.0
2014-12-05 15:30:00,87.24,87.24,87.08,87.08,104400.0,64.7509,64.7509,64.6322,64.6322,104400.0
2014-12-05 15:35:00,87.08,87.1,86.94,86.96,90100.0,64.6322,64.647,64.5283,64.5431,90100.0
2014-12-05 15:40:00,86.97,87.01,86.94,86.95,91600.0,64.5505,64.5802,64.5283,64.5357,91600.0
2014-12-05 15:45:00,86.95,87.19,86.94,87.04,201000.0,64.5357,64.7138,64.5283,64.6025,201000.0
2014-12-05 15:50:00,87.05,87.16,86.97,87.16,189200.0,64.6099,64.6916,64.5505,64.6916,189200.0
2014-12-05 15:55:00,87.15,87.19,87.06,87.16,377200.0,64.6841,64.7138,64.6173,64.6916,377200.0
2014-12-08 09:30:00,86.04,86.18,85.2,85.49,393000.0,63.8603,63.9642,63.2368,63.4521,393000.0
2014-12-08 09:35:00,85.41,85.48,85.1,85.22,186600.0,63.3927,63.4446,63.1626,63.2517,186600.0
2014-12-08 09:40:00,85.24,85.28,84.93,85.04,290900.0,63.2665,63.2962,63.0364,63.1181,290900.0
2014-12-08 09:45:00,85.07,85.08,84.76,84.88,180200.0,63.1403,63.1478,62.9102,62.9993,180200.0
2014-12-08 09:50:00,84.9,85.02,84.82,84.91,202000.0,63.0142,63.1032,62.9548,63.0216,202000.0
2014-12-08 09:55:00,84.92,85.29,84.9,85.08,165400.0,63.029,63.3036,63.0142,63.1478,165400.0
2014-12-08 10:00:00,85.08,85.18,84.99,85.15,106100.0,63.1478,63.222,63.081,63.1997,106100.0
2014-12-08 10:05:00,85.13,85.23,85.0,85.14,206300.0,63.1849,63.2591,63.0884,63.1923,206300.0
2014-12-08 10:10:00,85.12,85.12,85.0,85.05,90400.0,63.1774,63.1774,63.0884,63.1255,90400.0
2014-12-08 10:15:00,85.04,85.36,85.03,85.29,197900.0,63.1181,63.3556,63.1106,63.3036,197900.0
2014-12-08 10:20:00,85.29,85.35,85.2,85.27,112600.0,63.3036,63.3482,63.2368,63.2888,112600.0
2014-12-08 10:25:00,85.26,85.29,85.06,85.16,117000.0,63.2814,63.3036,63.1329,63.2071,117000.0
2014-12-08 10:30:00,85.16,85.18,84.97,85.03,172500.0,63.2071,63.222,63.0661,63.1106,172500.0
2014-12-08 10:35:00,85.03,85.19,84.9,84.9,107800.0,63.1106,63.2294,63.0142,63.0142,107800.0
2014-12-08 10:40:00,84.9,84.91,84.72,84.76,119100.0,63.0142,63.0216,62.8806,62.9102,119100.0
2014-12-08 10:45:00,84.77,84.85,84.62,84.85,82200.0,62.9177,62.977,62.8063,62.977,82200.0
2014-12-08 10:50:00,84.84,85.03,84.75,85.02,84900.0,62.9696,63.1106,62.9028,63.1032,84900.0
2014-12-08 10:55:00,85.02,85.02,84.85,84.95,75700.0,63.1032,63.1032,62.977,63.0513,75700.0
2014-12-08 11:00:00,84.95,85.15,84.92,84.97,77000.0,63.0513,63.1997,63.029,63.0661,77000.0
2014-12-08 11:05:00,84.96,85.19,84.9,85.07,92300.0,63.0587,63.2294,63.0142,63.1403,92300.0
2014-12-08 11:10:00,85.07,85.2,85.0,85.03,150900.0,63.1403,63.2368,63.0884,63.1106,150900.0
2014-12-08 11:15:00,85.03,85.31,84.98,85.17,170900.0,63.1106,63.3185,63.0735,63.2146,170900.0
2014-12-08 11:20:00,85.15,85.2,85.0,85.01,58600.0,63.1997,63.2368,63.0884,63.0958,58600.0
2014-12-08 11:25:00,85.01,85.16,84.9,85.06,159200.0,63.0958,63.2071,63.0142,63.1329,159200.0
2014-12-08 11:30:00,85.06,85.16,84.92,85.06,70600.0,63.1329,63.2071,63.029,63.1329,70600.0
2014-12-08 11:35:00,85.06,85.3,85.04,85.12,80800.0,63.1329,63.311,63.1181,63.1774,80800.0
2014-12-08 11:40:00,85.12,85.15,84.92,84.94,115000.0,63.1774,63.1997,63.029,63.0438,115000.0
2014-12-08 11:45:00,84.92,84.93,84.8,84.84,63100.0,63.029,63.0364,62.9399,62.9696,63100.0
2014-12-08 11:50:00,84.86,84.88,84.57,84.64,89600.0,62.9845,62.9993,62.7692,62.8212,89600.0
2014-12-08 11:55:00,84.63,84.68,84.4,84.64,199700.0,62.8138,62.8509,62.643,62.8212,199700.0
2014-12-08 12:00:00,84.65,84.74,84.48,84.56,98800.0,62.8286,62.8954,62.7024,62.7618,98800.0
2014-12-08 12:05:00,84.57,84.83,84.5,84.54,59700.0,62.7692,62.9622,62.7173,62.747,59700.0
2014-12-08 12:10:00,84.54,84.54,83.94,83.97,200400.0,62.747,62.747,62.3016,62.3239,200400.0
2014-12-08 12:15:00,83.97,84.09,83.91,84.05,198700.0,62.3239,62.413,62.2794,62.3833,198700.0
2014-12-08 12:20:00,84.03,84.42,83.95,84.27,166100.0,62.3684,62.6579,62.309,62.5466,166100.0
2014-12-08 12:25:00,84.26,84.45,84.17,84.23,139600.0,62.5391,62.6802,62.4723,62.5169,139600.0
2014-12-08 12:30:00,84.22,84.36,84.15,84.3,74200.0,62.5094,62.6134,62.4575,62.5688,74200.0
2014-12-08 12:35:00,84.31,84.43,84.27,84.31,104300.0,62.5762,62.6653,62.5466,62.5762,104300.0
2014-12-08 12:40:00,84.31,84.62,84.25,84.59,96000.0,62.5762,62.8063,62.5317,62.7841,96000.0
2014-12-08 12:45:00,84.59,84.77,84.59,84.75,116300.0,62.7841,62.9177,62.7841,62.9028,116300.0
2014-12-08 12:50:00,84.77,84.87,84.68,84.79,45000.0,62.9177,62.9919,62.8509,62.9325,45000.0
2014-12-08 12:55:00,84.79,84.97,84.76,84.76,123600.0,62.9325,63.0661,62.9102,62.9102,123600.0
2014-12-08 13:00:00,84.77,84.97,84.76,84.87,88300.0,62.9177,63.0661,62.9102,62.9919,88300.0
2014-12-08 13:05:00,84.87,85.0,84.74,84.75,84500.0,62.9919,63.0884,62.8954,62.9028,84500.0
2014-12-08 13:10:00,84.74,84.75,84.52,84.59,66000.0,62.8954,62.9028,62.7321,62.7841,66000.0
2014-12-08 13:15:00,84.6,84.64,84.44,84.56,64800.0,62.7915,62.8212,62.6727,62.7618,64800.0
2014-12-08 13:20:00,84.57,84.57,84.22,84.25,95800.0,62.7692,62.7692,62.5094,62.5317,95800.0
2014-12-08 13:25:00,84.24,84.34,84.18,84.33,83800.0,62.5243,62.5985,62.4798,62.5911,83800.0
2014-12-08 13:30:00,84.33,84.37,84.21,84.23,205400.0,62.5911,62.6208,62.502,62.5169,205400.0
2014-12-08 13:35:00,84.26,84.32,84.06,84.3,63900.0,62.5391,62.5837,62.3907,62.5688,63900.0
2014-12-08 13:40:00,84.3,84.44,84.28,84.4,139200.0,62.5688,62.6727,62.554,62.643,139200.0
2014-12-08 13:45:00,84.4,84.48,84.28,84.32,194700.0,62.643,62.7024,62.554,62.5837,194700.0
2014-12-08 13:50:00,84.33,84.46,84.27,84.41,106600.0,62.5911,62.6876,62.5466,62.6505,106600.0
2014-12-08 13:55:00,84.41,84.43,84.14,84.19,90700.0,62.6505,62.6653,62.4501,62.4872,90700.0
2014-12-08 14:00:00,84.19,84.25,84.04,84.21,84900.0,62.4872,62.5317,62.3758,62.502,84900.0
2014-12-08 14:05:00,84.22,84.35,84.18,84.2,72900.0,62.5094,62.6059,62.4798,62.4946,72900.0
2014-12-08 14:10:00,84.21,84.23,84.04,84.06,82600.0,62.502,62.5169,62.3758,62.3907,82600.0
2014-12-08 14:15:00,84.05,84.13,84.04,84.09,66900.0,62.3833,62.4426,62.3758,62.413,66900.0
2014-12-08 14:20:00,84.09,84.14,84.02,84.1,83900.0,62.413,62.4501,62.361,62.4204,83900.0
2014-12-08 14:25:00,84.12,84.27,84.06,84.19,93600.0,62.4352,62.5466,62.3907,62.4872,93600.0
2014-12-08 14:30:00,84.18,84.3,84.12,84.26,80300.0,62.4798,62.5688,62.4352,62.5391,80300.0
2014-12-08 14:35:00,84.26,84.41,84.15,84.4,112800.0,62.5391,62.6505,62.4575,62.643,112800.0
2014-12-08 14:40:00,84.41,84.64,84.41,84.56,71700.0,62.6505,62.8212,62.6505,62.7618,71700.0
2014-12-08 14:45:00,84.57,84.58,84.4,84.42,78900.0,62.7692,62.7766,62.643,62.6579,78900.0
2014-12-08 14:50:00,84.41,84.68,84.4,84.64,55500.0,62.6505,62.8509,62.643,62.8212,55500.0
2014-12-08 14:55:00,84.63,84.64,84.48,84.49,53300.0,62.8138,62.8212,62.7024,62.7098,53300.0
2014-12-08 15:00:00,84.48,84.53,84.37,84.48,61000.0,62.7024,62.7395,62.6208,62.7024,61000.0
2014-12-08 15:05:00,84.48,84.48,84.15,84.19,143500.0,62.7024,62.7024,62.4575,62.4872,143500.0
2014-12-08 15:10:00,84.18,84.3,84.07,84.19,113400.0,62.4798,62.5688,62.3981,62.4872,113400.0
2014-12-08 15:15:00,84.18,84.22,84.06,84.08,73500.0,62.4798,62.5094,62.3907,62.4055,73500.0
2014-12-08 15:20:00,84.08,84.5,84.07,84.39,113700.0,62.4055,62.7173,62.3981,62.6356,113700.0
2014-12-08 15:25:00,84.39,84.46,84.26,84.39,155700.0,62.6356,62.6876,62.5391,62.6356,155700.0
2014-12-08 15:30:00,84.41,84.44,84.35,84.37,118100.0,62.6505,62.6727,62.6059,62.6208,118100.0
2014-12-08 15:35:00,84.35,84.36,84.13,84.19,113400.0,62.6059,62.6134,62.4426,62.4872,113400.0
2014-12-08 15:40:00,84.2,84.35,84.13,84.23,149800.0,62.4946,62.6059,62.4426,62.5169,149800.0
2014-12-08 15:45:00,84.22,84.36,84.12,84.13,167300.0,62.5094,62.6134,62.4352,62.4426,167300.0
2014-12-08 15:50:00,84.12,84.23,84.08,84.17,173900.0,62.4352,62.5169,62.4055,62.4723,173900.0
2014-12-08 15:55:00,84.17,84.33,84.13,84.23,376300.0,62.4723,62.5911,62.4426,62.5169,376300.0
2014-12-09 09:30:00,83.31,83.45,82.9,83.33,429700.0,61.834,61.9379,61.5297,61.8489,429700.0
2014-12-09 09:35:00,83.31,83.75,83.2,83.5,188000.0,61.834,62.1606,61.7524,61.9751,188000.0
2014-12-09 09:40:00,83.56,84.4,83.46,84.34,165300.0,62.0196,62.643,61.9454,62.5985,165300.0
2014-12-09 09:45:00,84.3,84.82,84.21,84.78,226300.0,62.5688,62.9548,62.502,62.9251,226300.0
2014-12-09 09:50:00,84.77,84.95,83.9,84.25,206400.0,62.9177,63.0513,62.2719,62.5317,206400.0
2014-12-09 09:55:00,84.25,84.98,84.25,84.98,103400.0,62.5317,63.0735,62.5317,63.0735,103400.0
2014-12-09 10:00:00,84.98,85.27,84.88,85.04,139200.0,63.0735,63.2888,62.9993,63.1181,139200.0
2014-12-09 10:05:00,85.01,85.41,85.01,85.27,100800.0,63.0958,63.3927,63.0958,63.2888,100800.0
2014-12-09 10:10:00,85.3,85.33,84.99,85.16,134500.0,63.311,63.3333,63.081,63.2071,134500.0
2014-12-09 10:15:00,85.16,85.33,84.73,84.77,150300.0,63.2071,63.3333,62.888,62.9177,150300.0
2014-12-09 10:20:00,84.76,84.8,84.46,84.6,86200.0,62.9102,62.9399,62.6876,62.7915,86200.0
2014-12-09 10:25:00,84.59,84.68,84.35,84.4,126800.0,62.7841,62.8509,62.6059,62.643,126800.0
2014-12-09 10:30:00,84.36,84.57,84.28,84.48,105300.0,62.6134,62.7692,62.554,62.7024,105300.0
2014-12-09 10:35:00,84.46,84.66,84.26,84.61,93300.0,62.6876,62.836,62.5391,62.7989,93300.0
2014-12-09 10:40:00,84.6,84.67,84.3,84.33,83400.0,62.7915,62.8434,62.5688,62.5911,83400.0
2014-12-09 10:45:00,84.34,84.37,84.0,84.23,144400.0,62.5985,62.6208,62.3462,62.5169,144400.0
2014-12-09 10:50:00,84.25,84.49,84.0,84.02,153100.0,62.5317,62.7098,62.3462,62.361,153100.0
2014-12-09 10:55:00,84.03,84.24,83.82,83.94,115200.0,62.3684,62.5243,62.2126,62.3016,115200.0
2014-12-09 11:00:00,83.95,84.18,83.93,84.1,121300.0,62.309,62.4798,62.2942,62.4204,121300.0
2014-12-09 11:05:00,84.13,84.5,84.1,84.22,104700.0,62.4426,62.7173,62.4204,62.5094,104700.0
2014-12-09 11:10:00,84.24,84.46,84.24,84.34,86200.0,62.5243,62.6876,62.5243,62.5985,86200.0
2014-12-09 11:15:00,84.35,84.5,84.14,84.35,64200.0,62.6059,62.7173,62.4501,62.6059,64200.0
2014-12-09 11:20:00,84.37,84.46,84.09,84.13,97600.0,62.6208,62.6876,62.413,62.4426,97600.0
2014-12-09 11:25:00,84.16,84.32,84.11,84.18,83300.0,62.4649,62.5837,62.4278,62.4798,83300.0
2014-12-09 11:30:00,84.17,84.36,83.98,84.01,110100.0,62.4723,62.6134,62.3313,62.3536,110100.0
2014-12-09 11:35:00,84.0,84.01,83.6,83.66,140900.0,62.3462,62.3536,62.0493,62.0938,140900.0
2014-12-09 11:40:00,83.65,83.91,83.64,83.9,91000.0,62.0864,62.2794,62.079,62.2719,91000.0
2014-12-09 11:45:00,83.89,84.09,83.82,84.03,120900.0,62.2645,62.413,62.2126,62.3684,120900.0
2014-12-09 11:50:00,84.05,84.26,84.0,84.15,89100.0,62.3833,62.5391,62.3462,62.4575,89100.0
2014-12-09 11:55:00,84.17,84.18,83.6,83.62,192600.0,62.4723,62.4798,62.0493,62.0641,192600.0
2014-12-09 12:00:00,83.63,83.75,83.6,83.68,108100.0,62.0715,62.1606,62.0493,62.1087,108100.0
2014-12-09 12:05:00,83.7,83.75,83.62,83.7,67400.0,62.1235,62.1606,62.0641,62.1235,67400.0
2014-12-09 12:10:00,83.7,83.71,83.25,83.44,102000.0,62.1235,62.1309,61.7895,61.9305,102000.0
2014-12-09 12:15:00,83.42,83.53,83.31,83.41,89000.0,61.9157,61.9973,61.834,61.9083,89000.0
2014-12-09 12:20:00,83.4,83.47,83.25,83.36,94200.0,61.9008,61.9528,61.7895,61.8711,94200.0
2014-12-09 12:25:00,83.36,83.39,83.07,83.08,133300.0,61.8711,61.8934,61.6559,61.6633,133300.0
2014-12-09 12:30:00,83.07,83.22,83.02,83.06,142100.0,61.6559,61.7672,61.6188,61.6485,142100.0
2014-12-09 12:35:00,83.05,83.4,83.01,83.35,238900.0,61.6411,61.9008,61.6114,61.8637,238900.0
2014-12-09 12:40:00,83.34,83.5,83.29,83.4,110500.0,61.8563,61.9751,61.8192,61.9008,110500.0
2014-12-09 12:45:00,83.4,83.52,83.31,83.44,116100.0,61.9008,61.9899,61.834,61.9305,116100.0
2014-12-09 12:50:00,83.44,83.62,83.37,83.45,136000.0,61.9305,62.0641,61.8786,61.9379,136000.0
2014-12-09 12:55:00,83.45,83.6,83.38,83.6,107700.0,61.9379,62.0493,61.886,62.0493,107700.0
2014-12-09 13:00:00,83.6,83.6,83.37,83.49,83200.0,62.0493,62.0493,61.8786,61.9676,83200.0
2014-12-09 13:05:00,83.52,83.62,83.45,83.55,64400.0,61.9899,62.0641,61.9379,62.0122,64400.0
2014-12-09 13:10:00,83.55,83.84,83.55,83.68,84100.0,62.0122,62.2274,62.0122,62.1087,84100.0
2014-12-09 13:15:00,83.67,83.98,83.67,83.93,54000.0,62.1012,62.3313,62.1012,62.2942,54000.0
2014-12-09 13:20:00,83.93,83.98,83.69,83.71,100500.0,62.2942,62.3313,62.1161,62.1309,100500.0
2014-12-09 13:25:00,83.71,83.93,83.68,83.85,38500.0,62.1309,62.2942,62.1087,62.2348,38500.0
2014-12-09 13:30:00,83.87,84.08,83.85,84.0,88300.0,62.2497,62.4055,62.2348,62.3462,88300.0
2014-12-09 13:35:00,84.03,84.16,84.0,84.08,82000.0,62.3684,62.4649,62.3462,62.4055,82000.0
2014-12-09 13:40:00,84.06,84.08,83.93,84.04,63600.0,62.3907,62.4055,62.2942,62.3758,63600.0
2014-12-09 13:45:00,84.05,84.08,83.95,84.02,137900.0,62.3833,62.4055,62.309,62.361,137900.0
2014-12-09 13:50:00,84.01,84.28,83.97,84.28,194100.0,62.3536,62.554,62.3239,62.554,194100.0
2014-12-09 13:55:00,84.29,84.31,84.09,84.2,53000.0,62.5614,62.5762,62.413,62.4946,53000.0
2014-12-09 14:00:00,84.2,84.22,84.08,84.19,66000.0,62.4946,62.5094,62.4055,62.4872,66000.0
2014-12-09 14:05:00,84.18,84.39,84.11,84.26,86200.0,62.4798,62.6356,62.4278,62.5391,86200.0
2014-12-09 14:10:00,84.26,84.47,84.21,84.46,81900.0,62.5391,62.695,62.502,62.6876,81900.0
2014-12-09 14:15:00,84.47,84.69,84.47,84.69,107600.0,62.695,62.8583,62.695,62.8583,107600.0
2014-12-09 14:20:00,84.69,84.87,84.62,84.83,94700.0,62.8583,62.9919,62.8063,62.9622,94700.0
2014-12-09 14:25:00,84.84,85.02,84.79,84.9,119800.0,62.9696,63.1032,62.9325,63.0142,119800.0
2014-12-09 14:30:00,84.9,84.91,84.67,84.73,126400.0,63.0142,63.0216,62.8434,62.888,126400.0
2014-12-09 14:35:00,84.73,84.75,84.62,84.7,77700.0,62.888,62.9028,62.8063,62.8657,77700.0
2014-12-09 14:40:00,84.7,84.83,84.67,84.82,67700.0,62.8657,62.9622,62.8434,62.9548,67700.0
2014-12-09 14:45:00,84.78,84.87,84.71,84.86,61100.0,62.9251,62.9919,62.8731,62.9845,61100.0
2014-12-09 14:50:00,84.82,84.84,84.71,84.76,36300.0,62.9548,62.9696,62.8731,62.9102,36300.0
2014-12-09 14:55:00,84.77,84.88,84.69,84.84,49500.0,62.9177,62.9993,62.8583,62.9696,49500.0
2014-12-09 15:00:00,84.84,85.02,84.84,84.91,62300.0,62.9696,63.1032,62.9696,63.0216,62300.0
2014-12-09 15:05:00,84.92,85.0,84.84,84.89,57000.0,63.029,63.0884,62.9696,63.0067,57000.0
2014-12-09 15:10:00,84.9,85.02,84.87,84.98,95400.0,63.0142,63.1032,62.9919,63.0735,95400.0
2014-12-09 15:15:00,84.98,85.02,84.88,85.01,97600.0,63.0735,63.1032,62.9993,63.0958,97600.0
2014-12-09 15:20:00,85.01,85.02,84.94,85.0,69900.0,63.0958,63.1032,63.0438,63.0884,69900.0
2014-12-09 15:25:00,85.0,85.06,84.94,85.0,88800.0,63.0884,63.1329,63.0438,63.0884,88800.0
2014-12-09 15:30:00,85.0,85.07,84.99,85.04,123000.0,63.0884,63.1403,63.081,63.1181,123000.0
2014-12-09 15:35:00,85.04,85.2,85.04,85.16,145700.0,63.1181,63.2368,63.1181,63.2071,145700.0
2014-12-09 15:40:00,85.14,85.27,85.1,85.26,128800.0,63.1923,63.2888,63.1626,63.2814,128800.0
2014-12-09 15:45:00,85.25,85.4,85.12,85.4,225200.0,63.2739,63.3853,63.1774,63.3853,225200.0
2014-12-09 15:50:00,85.41,85.44,85.3,85.43,274800.0,63.3927,63.415,63.311,63.4075,274800.0
2014-12-09 15:55:00,85.44,85.53,85.4,85.42,340200.0,63.415,63.4818,63.3853,63.4001,340200.0
2014-12-10 09:30:00,83.99,83.99,83.36,83.67,297500.0,62.3387,62.3387,61.8711,62.1012,297500.0
2014-12-10 09:35:00,83.67,83.92,83.23,83.29,198700.0,62.1012,62.2868,61.7747,61.8192,198700.0
2014-12-10 09:40:00,83.22,83.42,82.8,82.85,307100.0,61.7672,61.9157,61.4555,61.4926,307100.0
2014-12-10 09:45:00,82.86,82.88,82.46,82.49,274100.0,61.5,61.5149,61.2031,61.2254,274100.0
2014-12-10 09:50:00,82.49,82.9,82.2,82.35,265300.0,61.2254,61.5297,61.0102,61.1215,265300.0
2014-12-10 09:55:00,82.32,82.54,82.13,82.48,199400.0,61.0992,61.2625,60.9582,61.218,199400.0
2014-12-10 10:00:00,82.48,82.48,82.21,82.29,179400.0,61.218,61.218,61.0176,61.077,179400.0
2014-12-10 10:05:00,82.27,82.53,82.23,82.45,149200.0,61.0621,61.2551,61.0324,61.1957,149200.0
2014-12-10 10:10:00,82.42,82.87,82.34,82.83,180200.0,61.1735,61.5075,61.1141,61.4778,180200.0
2014-12-10 10:15:00,82.84,83.19,82.78,83.14,146900.0,61.4852,61.745,61.4407,61.7079,146900.0
2014-12-10 10:20:00,83.13,83.37,83.06,83.37,126700.0,61.7004,61.8786,61.6485,61.8786,126700.0
2014-12-10 10:25:00,83.35,83.84,83.33,83.82,260600.0,61.8637,62.2274,61.8489,62.2126,260600.0
2014-12-10 10:30:00,83.82,83.82,83.32,83.37,249200.0,62.2126,62.2126,61.8415,61.8786,249200.0
2014-12-10 10:35:00,83.39,83.56,83.05,83.17,161400.0,61.8934,62.0196,61.6411,61.7301,161400.0
2014-12-10 10:40:00,83.15,83.35,83.05,83.29,101600.0,61.7153,61.8637,61.6411,61.8192,101600.0
2014-12-10 10:45:00,83.29,83.6,83.24,83.48,106800.0,61.8192,62.0493,61.7821,61.9602,106800.0
2014-12-10 10:50:00,83.47,83.67,83.38,83.52,79600.0,61.9528,62.1012,61.886,61.9899,79600.0
2014-12-10 10:55:00,83.51,83.97,83.51,83.97,169700.0,61.9825,62.3239,61.9825,62.3239,169700.0
2014-12-10 11:00:00,83.97,84.06,83.59,83.65,107200.0,62.3239,62.3907,62.0419,62.0864,107200.0
2014-12-10 11:05:00,83.64,83.64,83.39,83.54,82700.0,62.079,62.079,61.8934,62.0047,82700.0
2014-12-10 11:10:00,83.52,83.6,83.26,83.48,89500.0,61.9899,62.0493,61.7969,61.9602,89500.0
2014-12-10 11:15:00,83.5,83.59,83.26,83.5,99400.0,61.9751,62.0419,61.7969,61.9751,99400.0
2014-12-10 11:20:00,83.49,83.66,83.37,83.61,59600.0,61.9676,62.0938,61.8786,62.0567,59600.0
2014-12-10 11:25:00,83.6,83.9,83.58,83.59,85000.0,62.0493,62.2719,62.0344,62.0419,85000.0
2014-12-10 11:30:00,83.56,83.87,83.44,83.45,81100.0,62.0196,62.2497,61.9305,61.9379,81100.0
2014-12-10 11:35:00,83.44,83.79,83.4,83.77,149900.0,61.9305,62.1903,61.9008,62.1755,149900.0
2014-12-10 11:40:00,83.74,83.77,83.4,83.66,63100.0,62.1532,62.1755,61.9008,62.0938,63100.0
2014-12-10 11:45:00,83.64,83.66,83.36,83.51,90000.0,62.079,62.0938,61.8711,61.9825,90000.0
2014-12-10 11:50:00,83.52,83.61,83.11,83.29,115500.0,61.9899,62.0567,61.6856,61.8192,115500.0
2014-12-10 11:55:00,83.31,83.32,83.1,83.19,63400.0,61.834,61.8415,61.6782,61.745,63400.0
2014-12-10 12:00:00,83.18,83.23,83.04,83.06,118100.0,61.7375,61.7747,61.6336,61.6485,118100.0
2014-12-10 12:05:00,83.06,83.06,82.75,82.78,104200.0,61.6485,61.6485,61.4184,61.4407,104200.0
2014-12-10 12:10:00,82.78,82.85,82.6,82.75,173700.0,61.4407,61.4926,61.3071,61.4184,173700.0
2014-12-10 12:15:00,82.76,82.83,82.55,82.8,101500.0,61.4258,61.4778,61.2699,61.4555,101500.0
2014-12-10 12:20:00,82.79,82.84,82.64,82.84,71300.0,61.4481,61.4852,61.3367,61.4852,71300.0
2014-12-10 12:25:00,82.82,82.82,82.63,82.78,79300.0,61.4703,61.4703,61.3293,61.4407,79300.0
2014-12-10 12:30:00,82.78,83.04,82.65,82.94,60100.0,61.4407,61.6336,61.3442,61.5594,60100.0
2014-12-10 12:35:00,82.93,83.26,82.82,83.06,79800.0,61.552,61.7969,61.4703,61.6485,79800.0
2014-12-10 12:40:00,83.07,83.18,82.96,83.08,74500.0,61.6559,61.7375,61.5743,61.6633,74500.0
2014-12-10 12:45:00,83.07,83.36,83.04,83.34,77100.0,61.6559,61.8711,61.6336,61.8563,77100.0
2014-12-10 12:50:00,83.34,83.39,83.24,83.3,66000.0,61.8563,61.8934,61.7821,61.8266,66000.0
2014-12-10 12:55:00,83.3,83.31,83.0,83.13,103400.0,61.8266,61.834,61.6039,61.7004,103400.0
2014-12-10 13:00:00,83.13,83.37,83.03,83.35,49600.0,61.7004,61.8786,61.6262,61.8637,49600.0
2014-12-10 13:05:00,83.34,83.34,83.07,83.15,63600.0,61.8563,61.8563,61.6559,61.7153,63600.0
2014-12-10 13:10:00,83.13,83.35,83.13,83.29,78200.0,61.7004,61.8637,61.7004,61.8192,78200.0
2014-12-10 13:15:00,83.32,83.33,83.09,83.22,41500.0,61.8415,61.8489,61.6707,61.7672,41500.0
2014-12-10 13:20:00,83.22,83.24,83.04,83.12,54400.0,61.7672,61.7821,61.6336,61.693,54400.0
2014-12-10 13:25:00,83.09,83.1,82.93,82.98,88300.0,61.6707,61.6782,61.552,61.5891,88300.0
2014-12-10 13:30:00,82.97,83.09,82.83,82.93,63100.0,61.5817,61.6707,61.4778,61.552,63100.0
2014-12-10 13:35:00,82.93,83.01,82.84,82.92,39900.0,61.552,61.6114,61.4852,61.5446,39900.0
2014-12-10 13:40:00,82.92,82.93,82.79,82.84,47700.0,61.5446,61.552,61.4481,61.4852,47700.0
2014-12-10 13:45:00,82.83,82.87,82.65,82.71,72600.0,61.4778,61.5075,61.3442,61.3887,72600.0
2014-12-10 13:50:00,82.71,82.89,82.63,82.7,51400.0,61.3887,61.5223,61.3293,61.3813,51400.0
2014-12-10 13:55:00,82.69,82.74,82.61,82.69,83800.0,61.3739,61.411,61.3145,61.3739,83800.0
2014-12-10 14:00:00,82.69,82.69,82.52,82.58,77400.0,61.3739,61.3739,61.2477,61.2922,77400.0
2014-12-10 14:05:00,82.59,82.73,82.49,82.51,61200.0,61.2996,61.4035,61.2254,61.2403,61200.0
2014-12-10 14:10:00,82.51,82.71,82.48,82.62,66100.0,61.2403,61.3887,61.218,61.3219,66100.0
2014-12-10 14:15:00,82.61,82.84,82.59,82.82,94300.0,61.3145,61.4852,61.2996,61.4703,94300.0
2014-12-10 14:20:00,82.82,82.84,82.69,82.76,139800.0,61.4703,61.4852,61.3739,61.4258,139800.0
2014-12-10 14:25:00,82.8,83.0,82.78,82.97,92300.0,61.4555,61.6039,61.4407,61.5817,92300.0
2014-12-10 14:30:00,82.96,83.07,82.91,83.07,132700.0,61.5743,61.6559,61.5371,61.6559,132700.0
2014-12-10 14:35:00,83.06,83.08,82.81,82.88,210200.0,61.6485,61.6633,61.4629,61.5149,210200.0
2014-12-10 14:40:00,82.85,82.95,82.75,82.88,109800.0,61.4926,61.5668,61.4184,61.5149,109800.0
2014-12-10 14:45:00,82.88,83.05,82.84,82.9,117600.0,61.5149,61.6411,61.4852,61.5297,117600.0
2014-12-10 14:50:00,82.89,83.0,82.84,82.88,72700.0,61.5223,61.6039,61.4852,61.5149,72700.0
2014-12-10 14:55:00,82.87,82.87,82.7,82.72,77500.0,61.5075,61.5075,61.3813,61.3961,77500.0
2014-12-10 15:00:00,82.72,82.76,82.6,82.62,95500.0,61.3961,61.4258,61.3071,61.3219,95500.0
2014-12-10 15:05:00,82.61,82.91,82.59,82.89,97600.0,61.3145,61.5371,61.2996,61.5223,97600.0
2014-12-10 15:10:00,82.88,82.94,82.81,82.88,60700.0,61.5149,61.5594,61.4629,61.5149,60700.0
2014-12-10 15:15:00,82.87,83.04,82.86,82.95,97300.0,61.5075,61.6336,61.5,61.5668,97300.0
2014-12-10 15:20:00,82.94,83.14,82.91,83.08,102800.0,61.5594,61.7079,61.5371,61.6633,102800.0
2014-12-10 15:25:00,83.08,83.3,83.07,83.28,130000.0,61.6633,61.8266,61.6559,61.8118,130000.0
2014-12-10 15:30:00,83.3,83.45,83.13,83.45,120700.0,61.8266,61.9379,61.7004,61.9379,120700.0
2014-12-10 15:35:00,83.45,83.47,83.24,83.25,132100.0,61.9379,61.9528,61.7821,61.7895,132100.0
2014-12-10 15:40:00,83.25,83.4,83.2,83.34,174000.0,61.7895,61.9008,61.7524,61.8563,174000.0
2014-12-10 15:45:00,83.33,83.35,83.03,83.07,210900.0,61.8489,61.8637,61.6262,61.6559,210900.0
2014-12-10 15:50:00,83.06,83.13,83.03,83.13,169000.0,61.6485,61.7004,61.6262,61.7004,169000.0
2014-12-10 15:55:00,83.13,83.27,83.07,83.2,305200.0,61.7004,61.8043,61.6559,61.7524,305200.0
2014-12-11 09:30:00,82.95,83.5,82.9,83.48,379700.0,61.5668,61.9751,61.5297,61.9602,379700.0
2014-12-11 09:35:00,83.5,84.22,83.44,84.0,267900.0,61.9751,62.5094,61.9305,62.3462,267900.0
2014-12-11 09:40:00,83.98,84.04,83.75,83.98,119500.0,62.3313,62.3758,62.1606,62.3313,119500.0
2014-12-11 09:45:00,84.01,84.62,84.01,84.35,190500.0,62.3536,62.8063,62.3536,62.6059,190500.0
2014-12-11 09:50:00,84.34,84.72,84.31,84.58,200800.0,62.5985,62.8806,62.5762,62.7766,200800.0
2014-12-11 09:55:00,84.55,84.57,84.3,84.44,143000.0,62.7544,62.7692,62.5688,62.6727,143000.0
2014-12-11 10:00:00,84.42,84.56,84.05,84.07,121300.0,62.6579,62.7618,62.3833,62.3981,121300.0
2014-12-11 10:05:00,84.08,84.22,83.8,84.13,107800.0,62.4055,62.5094,62.1977,62.4426,107800.0
2014-12-11 10:10:00,84.16,84.64,84.04,84.51,119200.0,62.4649,62.8212,62.3758,62.7247,119200.0
2014-12-11 10:15:00,84.51,84.69,84.0,84.17,146900.0,62.7247,62.8583,62.3462,62.4723,146900.0
2014-12-11 10:20:00,84.14,84.43,84.13,84.43,106600.0,62.4501,62.6653,62.4426,62.6653,106600.0
2014-12-11 10:25:00,84.44,84.68,84.29,84.67,84900.0,62.6727,62.8509,62.5614,62.8434,84900.0
2014-12-11 10:30:00,84.67,85.1,84.63,84.7,161500.0,62.8434,63.1626,62.8138,62.8657,161500.0
2014-12-11 10:35:00,84.72,85.2,84.63,85.14,120600.0,62.8806,63.2368,62.8138,63.1923,120600.0
2014-12-11 10:40:00,85.18,85.2,84.7,84.96,117200.0,63.222,63.2368,62.8657,63.0587,117200.0
2014-12-11 10:45:00,84.97,85.05,84.67,84.91,105400.0,63.0661,63.1255,62.8434,63.0216,105400.0
2014-12-11 10:50:00,84.91,85.16,84.89,84.96,119200.0,63.0216,63.2071,63.0067,63.0587,119200.0
2014-12-11 10:55:00,85.0,85.05,84.69,84.81,95700.0,63.0884,63.1255,62.8583,62.9474,95700.0
2014-12-11 11:00:00,84.82,85.05,84.81,84.83,107200.0,62.9548,63.1255,62.9474,62.9622,107200.0
2014-12-11 11:05:00,84.81,84.95,84.63,84.67,98600.0,62.9474,63.0513,62.8138,62.8434,98600.0
2014-12-11 11:10:00,84.66,84.94,84.54,84.73,99900.0,62.836,63.0438,62.747,62.888,99900.0
2014-12-11 11:15:00,84.75,84.86,84.6,84.84,113300.0,62.9028,62.9845,62.7915,62.9696,113300.0
2014-12-11 11:20:00,84.85,84.95,84.68,84.76,98700.0,62.977,63.0513,62.8509,62.9102,98700.0
2014-12-11 11:25:00,84.76,84.8,84.43,84.52,76400.0,62.9102,62.9399,62.6653,62.7321,76400.0
2014-12-11 11:30:00,84.53,84.66,84.49,84.61,92300.0,62.7395,62.836,62.7098,62.7989,92300.0
2014-12-11 11:35:00,84.6,84.63,84.46,84.48,111700.0,62.7915,62.8138,62.6876,62.7024,111700.0
2014-12-11 11:40:00,84.46,84.59,84.33,84.38,79000.0,62.6876,62.7841,62.5911,62.6282,79000.0
2014-12-11 11:45:00,84.39,84.45,84.13,84.17,84500.0,62.6356,62.6802,62.4426,62.4723,84500.0
2014-12-11 11:50:00,84.16,84.36,84.15,84.34,70900.0,62.4649,62.6134,62.4575,62.5985,70900.0
2014-12-11 11:55:00,84.34,84.36,84.18,84.3,68500.0,62.5985,62.6134,62.4798,62.5688,68500.0
2014-12-11 12:00:00,84.3,84.44,84.17,84.39,71300.0,62.5688,62.6727,62.4723,62.6356,71300.0
2014-12-11 12:05:00,84.39,84.41,84.17,84.31,90100.0,62.6356,62.6505,62.4723,62.5762,90100.0
2014-12-11 12:10:00,84.32,84.47,84.29,84.47,77500.0,62.5837,62.695,62.5614,62.695,77500.0
2014-12-11 12:15:00,84.49,84.66,84.44,84.44,92400.0,62.7098,62.836,62.6727,62.6727,92400.0
2014-12-11 12:20:00,84.45,84.72,84.43,84.72,151800.0,62.6802,62.8806,62.6653,62.8806,151800.0
2014-12-11 12:25:00,84.72,84.91,84.69,84.89,136900.0,62.8806,63.0216,62.8583,63.0067,136900.0
2014-12-11 12:30:00,84.9,84.91,84.68,84.69,91100.0,63.0142,63.0216,62.8509,62.8583,91100.0
2014-12-11 12:35:00,84.68,84.71,84.56,84.65,69400.0,62.8509,62.8731,62.7618,62.8286,69400.0
2014-12-11 12:40:00,84.67,84.96,84.67,84.92,99000.0,62.8434,63.0587,62.8434,63.029,99000.0
2014-12-11 12:45:00,84.92,84.92,84.72,84.84,76100.0,63.029,63.029,62.8806,62.9696,76100.0
2014-12-11 12:50:00,84.81,84.85,84.65,84.71,74600.0,62.9474,62.977,62.8286,62.8731,74600.0
2014-12-11 12:55:00,84.71,84.81,84.45,84.72,126300.0,62.8731,62.9474,62.6802,62.8806,126300.0
2014-12-11 13:00:00,84.74,84.84,84.67,84.67,99200.0,62.8954,62.9696,62.8434,62.8434,99200.0
2014-12-11 13:05:00,84.67,84.88,84.62,84.68,92100.0,62.8434,62.9993,62.8063,62.8509,92100.0
2014-12-11 13:10:00,84.69,84.72,84.53,84.6,80400.0,62.8583,62.8806,62.7395,62.7915,80400.0
2014-12-11 13:15:00,84.58,84.68,84.56,84.6,101700.0,62.7766,62.8509,62.7618,62.7915,101700.0
2014-12-11 13:20:00,84.6,84.66,84.53,84.55,95200.0,62.7915,62.836,62.7395,62.7544,95200.0
2014-12-11 13:25:00,84.55,84.61,84.46,84.51,98900.0,62.7544,62.7989,62.6876,62.7247,98900.0
2014-12-11 13:30:00,84.52,84.57,84.47,84.57,113000.0,62.7321,62.7692,62.695,62.7692,113000.0
2014-12-11 13:35:00,84.57,84.58,84.14,84.22,140600.0,62.7692,62.7766,62.4501,62.5094,140600.0
2014-12-11 13:40:00,84.22,84.32,83.95,84.07,169400.0,62.5094,62.5837,62.309,62.3981,169400.0
2014-12-11 13:45:00,84.08,84.11,83.88,83.89,127600.0,62.4055,62.4278,62.2571,62.2645,127600.0
2014-12-11 13:50:00,83.9,83.91,83.52,83.57,127400.0,62.2719,62.2794,61.9899,62.027,127400.0
2014-12-11 13:55:00,83.58,83.64,83.43,83.46,91100.0,62.0344,62.079,61.9231,61.9454,91100.0
2014-12-11 14:00:00,83.46,83.82,83.44,83.8,134400.0,61.9454,62.2126,61.9305,62.1977,134400.0
2014-12-11 14:05:00,83.79,83.87,83.61,83.65,129900.0,62.1903,62.2497,62.0567,62.0864,129900.0
2014-12-11 14:10:00,83.65,83.81,83.59,83.67,117300.0,62.0864,62.2051,62.0419,62.1012,117300.0
2014-12-11 14:15:00,83.67,83.72,83.52,83.67,115600.0,62.1012,62.1383,61.9899,62.1012,115600.0
2014-12-11 14:20:00,83.67,83.68,83.54,83.67,100400.0,62.1012,62.1087,62.0047,62.1012,100400.0
2014-12-11 14:25:00,83.68,83.68,83.26,83.38,117800.0,62.1087,62.1087,61.7969,61.886,117800.0
2014-12-11 14:30:00,83.38,83.49,83.25,83.31,119600.0,61.886,61.9676,61.7895,61.834,119600.0
2014-12-11 14:35:00,83.29,83.41,83.2,83.31,107600.0,61.8192,61.9083,61.7524,61.834,107600.0
2014-12-11 14:40:00,83.32,83.39,83.17,83.23,102300.0,61.8415,61.8934,61.7301,61.7747,102300.0
2014-12-11 14:45:00,83.22,83.28,82.89,82.92,152600.0,61.7672,61.8118,61.5223,61.5446,152600.0
2014-12-11 14:50:00,82.91,83.9,82.77,82.93,406800.0,61.5371,62.2719,61.4332,61.552,406800.0
2014-12-11 14:55:00,82.92,83.1,82.78,82.85,115900.0,61.5446,61.6782,61.4407,61.4926,115900.0
2014-12-11 15:00:00,82.87,83.16,82.84,83.14,80200.0,61.5075,61.7227,61.4852,61.7079,80200.0
2014-12-11 15:05:00,83.17,83.17,82.86,82.92,106800.0,61.7301,61.7301,61.5,61.5446,106800.0
2014-12-11 15:10:00,82.9,83.16,82.87,83.06,99000.0,61.5297,61.7227,61.5075,61.6485,99000.0
2014-12-11 15:15:00,83.06,83.22,83.04,83.2,129800.0,61.6485,61.7672,61.6336,61.7524,129800.0
2014-12-11 15:20:00,83.18,83.37,83.13,83.37,137900.0,61.7375,61.8786,61.7004,61.8786,137900.0
2014-12-11 15:25:00,83.37,83.46,83.31,83.32,111200.0,61.8786,61.9454,61.834,61.8415,111200.0
2014-12-11 15:30:00,83.33,83.44,83.06,83.19,145300.0,61.8489,61.9305,61.6485,61.745,145300.0
2014-12-11 15:35:00,83.19,83.19,83.03,83.14,144500.0,61.745,61.745,61.6262,61.7079,144500.0
2014-12-11 15:40:00,83.15,83.25,82.98,82.98,163000.0,61.7153,61.7895,61.5891,61.5891,163000.0
2014-12-11 15:45:00,82.96,83.08,82.95,82.95,244200.0,61.5743,61.6633,61.5668,61.5668,244200.0
2014-12-11 15:50:00,82.96,82.96,82.75,82.86,276200.0,61.5743,61.5743,61.4184,61.5,276200.0
2014-12-11 15:55:00,82.88,83.05,82.87,82.98,443200.0,61.5149,61.6411,61.5075,61.5891,443200.0
2014-12-12 09:30:00,82.05,82.06,80.72,81.71,573100.0,60.8988,60.9063,59.9117,60.6465,573100.0
2014-12-12 09:35:00,81.67,81.73,81.25,81.34,153000.0,60.6168,60.6613,60.3051,60.3719,153000.0
2014-12-12 09:40:00,81.35,81.77,81.3,81.5,200100.0,60.3793,60.691,60.3422,60.4906,200100.0
2014-12-12 09:45:00,81.48,81.57,81.23,81.43,233100.0,60.4758,60.5426,60.2902,60.4387,233100.0
2014-12-12 09:50:00,81.39,81.61,81.25,81.53,134000.0,60.409,60.5723,60.3051,60.5129,134000.0
2014-12-12 09:55:00,81.58,81.72,81.25,81.26,173700.0,60.55,60.6539,60.3051,60.3125,173700.0
2014-12-12 10:00:00,81.27,81.44,81.05,81.37,150700.0,60.3199,60.4461,60.1566,60.3941,150700.0
2014-12-12 10:05:00,81.35,81.75,81.26,81.75,213700.0,60.3793,60.6762,60.3125,60.6762,213700.0
2014-12-12 10:10:00,81.75,82.0,81.56,81.92,166300.0,60.6762,60.8617,60.5352,60.8024,166300.0
2014-12-12 10:15:00,81.93,82.01,81.68,82.01,186600.0,60.8098,60.8692,60.6242,60.8692,186600.0
2014-12-12 10:20:00,82.02,82.85,82.01,82.59,160700.0,60.8766,61.4926,60.8692,61.2996,160700.0
2014-12-12 10:25:00,82.55,82.63,82.09,82.16,134400.0,61.2699,61.3293,60.9285,60.9805,134400.0
2014-12-12 10:30:00,82.13,82.5,82.04,82.2,151800.0,60.9582,61.2328,60.8914,61.0102,151800.0
2014-12-12 10:35:00,82.23,82.26,81.95,82.03,139500.0,61.0324,61.0547,60.8246,60.884,139500.0
2014-12-12 10:40:00,82.03,82.06,81.73,81.9,100900.0,60.884,60.9063,60.6613,60.7875,100900.0
2014-12-12 10:45:00,81.91,82.06,81.7,81.96,71400.0,60.7949,60.9063,60.6391,60.832,71400.0
2014-12-12 10:50:00,81.94,81.97,81.52,81.58,86000.0,60.8172,60.8395,60.5055,60.55,86000.0
2014-12-12 10:55:00,81.58,81.65,81.31,81.39,86100.0,60.55,60.602,60.3496,60.409,86100.0
2014-12-12 11:00:00,81.39,81.39,80.98,81.0,178500.0,60.409,60.409,60.1047,60.1195,178500.0
2014-12-12 11:05:00,81.03,81.21,80.99,81.08,115400.0,60.1418,60.2754,60.1121,60.1789,115400.0
2014-12-12 11:10:00,81.07,81.08,80.91,80.99,156600.0,60.1715,60.1789,60.0527,60.1121,156600.0
2014-12-12 11:15:00,80.99,81.21,80.96,81.2,216100.0,60.1121,60.2754,60.0898,60.268,216100.0
2014-12-12 11:20:00,81.18,81.24,80.97,81.1,98500.0,60.2531,60.2976,60.0972,60.1937,98500.0
2014-12-12 11:25:00,81.1,81.2,81.03,81.17,71200.0,60.1937,60.268,60.1418,60.2457,71200.0
2014-12-12 11:30:00,81.18,81.25,81.13,81.19,119900.0,60.2531,60.3051,60.216,60.2605,119900.0
2014-12-12 11:35:00,81.18,81.25,80.98,81.17,114900.0,60.2531,60.3051,60.1047,60.2457,114900.0
2014-12-12 11:40:00,81.16,81.2,80.67,80.68,157900.0,60.2383,60.268,59.8746,59.882,157900.0
2014-12-12 11:45:00,80.7,80.9,80.7,80.73,94800.0,59.8968,60.0453,59.8968,59.9191,94800.0
2014-12-12 11:50:00,80.73,80.89,80.56,80.62,142100.0,59.9191,60.0379,59.7929,59.8375,142100.0
2014-12-12 11:55:00,80.61,80.64,80.36,80.58,137100.0,59.83,59.8523,59.6445,59.8078,137100.0
2014-12-12 12:00:00,80.58,81.06,80.58,81.06,117200.0,59.8078,60.164,59.8078,60.164,117200.0
2014-12-12 12:05:00,81.03,81.07,80.76,80.93,105100.0,60.1418,60.1715,59.9414,60.0676,105100.0
2014-12-12 12:10:00,80.92,80.96,80.59,80.64,190200.0,60.0601,60.0898,59.8152,59.8523,190200.0
2014-12-12 12:15:00,80.64,80.86,80.53,80.86,202500.0,59.8523,60.0156,59.7707,60.0156,202500.0
2014-12-12 12:20:00,80.86,81.02,80.75,80.92,179800.0,60.0156,60.1344,59.934,60.0601,179800.0
2014-12-12 12:25:00,80.9,81.17,80.8,81.12,164200.0,60.0453,60.2457,59.9711,60.2086,164200.0
2014-12-12 12:30:00,81.13,81.13,80.78,80.81,184400.0,60.216,60.216,59.9562,59.9785,184400.0
2014-12-12 12:35:00,80.78,80.81,80.46,80.72,206900.0,59.9562,59.9785,59.7187,59.9117,206900.0
2014-12-12 12:40:00,80.71,80.9,80.68,80.78,193600.0,59.9043,60.0453,59.882,59.9562,193600.0
2014-12-12 12:45:00,80.76,80.89,80.72,80.84,235300.0,59.9414,60.0379,59.9117,60.0008,235300.0
2014-12-12 12:50:00,80.82,80.95,80.5,80.5,202800.0,59.9859,60.0824,59.7484,59.7484,202800.0
2014-12-12 12:55:00,80.51,80.67,80.41,80.49,141700.0,59.7558,59.8746,59.6816,59.741,141700.0
2014-12-12 13:00:00,80.52,80.52,80.25,80.33,237000.0,59.7632,59.7632,59.5629,59.6222,237000.0
2014-12-12 13:05:00,80.35,80.69,80.32,80.59,180700.0,59.6371,59.8894,59.6148,59.8152,180700.0
2014-12-12 13:10:00,80.6,80.66,80.3,80.44,161900.0,59.8226,59.8672,59.6,59.7039,161900.0
2014-12-12 13:15:00,80.45,80.92,80.42,80.74,195800.0,59.7113,60.0601,59.689,59.9265,195800.0
2014-12-12 13:20:00,80.78,80.8,80.63,80.78,155500.0,59.9562,59.9711,59.8449,59.9562,155500.0
2014-12-12 13:25:00,80.78,80.83,80.55,80.63,214000.0,59.9562,59.9933,59.7855,59.8449,214000.0
2014-12-12 13:30:00,80.64,80.64,80.36,80.45,198300.0,59.8523,59.8523,59.6445,59.7113,198300.0
2014-12-12 13:35:00,80.45,80.5,80.31,80.4,125200.0,59.7113,59.7484,59.6074,59.6742,125200.0
2014-12-12 13:40:00,80.4,80.56,80.39,80.47,83500.0,59.6742,59.7929,59.6668,59.7261,83500.0
2014-12-12 13:45:00,80.48,80.49,80.33,80.44,81500.0,59.7336,59.741,59.6222,59.7039,81500.0
2014-12-12 13:50:00,80.45,80.54,80.41,80.47,60400.0,59.7113,59.7781,59.6816,59.7261,60400.0
2014-12-12 13:55:00,80.47,80.61,80.46,80.55,90900.0,59.7261,59.83,59.7187,59.7855,90900.0
2014-12-12 14:00:00,80.55,80.8,80.48,80.75,147500.0,59.7855,59.9711,59.7336,59.934,147500.0
2014-12-12 14:05:00,80.75,80.78,80.55,80.58,116400.0,59.934,59.9562,59.7855,59.8078,116400.0
2014-12-12 14:10:00,80.59,80.67,80.37,80.37,122100.0,59.8152,59.8746,59.6519,59.6519,122100.0
2014-12-12 14:15:00,80.39,80.45,80.29,80.42,111500.0,59.6668,59.7113,59.5925,59.689,111500.0
2014-12-12 14:20:00,80.42,80.49,80.19,80.29,154600.0,59.689,59.741,59.5183,59.5925,154600.0
2014-12-12 14:25:00,80.3,80.43,80.28,80.35,146800.0,59.6,59.6964,59.5851,59.6371,146800.0
2014-12-12 14:30:00,80.35,80.35,80.11,80.17,221900.0,59.6371,59.6371,59.4589,59.5035,221900.0
2014-12-12 14:35:00,80.16,80.2,80.11,80.18,340900.0,59.4961,59.5257,59.4589,59.5109,340900.0
2014-12-12 14:40:00,80.17,80.22,80.14,80.17,147000.0,59.5035,59.5406,59.4812,59.5035,147000.0
2014-12-12 14:45:00,80.17,80.48,80.16,80.43,185500.0,59.5035,59.7336,59.4961,59.6964,185500.0
2014-12-12 14:50:00,80.42,80.44,80.13,80.23,122300.0,59.689,59.7039,59.4738,59.548,122300.0
2014-12-12 14:55:00,80.23,80.23,80.08,80.11,352600.0,59.548,59.548,59.4367,59.4589,352600.0
2014-12-12 15:00:00,80.11,80.18,79.95,79.95,308500.0,59.4589,59.5109,59.3402,59.3402,308500.0
2014-12-12 15:05:00,79.95,80.04,79.8,79.91,282200.0,59.3402,59.407,59.2289,59.3105,282200.0
2014-12-12 15:10:00,79.9,79.99,79.83,79.99,198300.0,59.3031,59.3699,59.2511,59.3699,198300.0
2014-12-12 15:15:00,79.99,80.1,79.84,79.98,245800.0,59.3699,59.4515,59.2585,59.3625,245800.0
2014-12-12 15:20:00,79.98,80.0,79.85,79.93,208600.0,59.3625,59.3773,59.266,59.3253,208600.0
2014-12-12 15:25:00,79.93,79.95,79.78,79.8,260300.0,59.3253,59.3402,59.214,59.2289,260300.0
2014-12-12 15:30:00,79.8,79.97,79.78,79.88,363800.0,59.2289,59.355,59.214,59.2882,363800.0
2014-12-12 15:35:00,79.88,80.03,79.84,79.88,365400.0,59.2882,59.3996,59.2585,59.2882,365400.0
2014-12-12 15:40:00,79.87,80.04,79.81,79.94,327700.0,59.2808,59.407,59.2363,59.3328,327700.0
2014-12-12 15:45:00,79.95,80.0,79.87,79.95,326200.0,59.3402,59.3773,59.2808,59.3402,326200.0
2014-12-12 15:50:00,79.96,79.98,79.73,79.85,503200.0,59.3476,59.3625,59.1769,59.266,503200.0
2014-12-12 15:55:00,79.86,80.1,79.85,80.08,1053500.0,59.2734,59.4515,59.266,59.4367,1053500.0
2014-12-15 09:30:00,80.24,81.57,80.24,81.57,550800.0,59.5554,60.5426,59.5554,60.5426,550800.0
2014-12-15 09:35:00,81.57,81.7,81.25,81.42,170800.0,60.5426,60.6391,60.3051,60.4312,170800.0
2014-12-15 09:40:00,81.43,81.83,81.4,81.53,164700.0,60.4387,60.7356,60.4164,60.5129,164700.0
2014-12-15 09:45:00,81.51,81.72,81.4,81.5,200000.0,60.498,60.6539,60.4164,60.4906,200000.0
2014-12-15 09:50:00,81.46,81.62,81.15,81.2,169200.0,60.4609,60.5797,60.2308,60.268,169200.0
2014-12-15 09:55:00,81.2,81.22,80.85,81.05,167300.0,60.268,60.2828,60.0082,60.1566,167300.0
2014-12-15 10:00:00,81.05,81.1,80.7,80.9,146600.0,60.1566,60.1937,59.8968,60.0453,146600.0
2014-12-15 10:05:00,80.88,81.27,80.85,81.07,147500.0,60.0304,60.3199,60.0082,60.1715,147500.0
2014-12-15 10:10:00,81.07,81.3,81.0,81.22,118300.0,60.1715,60.3422,60.1195,60.2828,118300.0
2014-12-15 10:15:00,81.22,81.37,81.07,81.29,141600.0,60.2828,60.3941,60.1715,60.3348,141600.0
2014-12-15 10:20:00,81.27,81.27,80.79,81.01,158500.0,60.3199,60.3199,59.9636,60.1269,158500.0
2014-12-15 10:25:00,81.01,81.13,80.85,81.04,137100.0,60.1269,60.216,60.0082,60.1492,137100.0
2014-12-15 10:30:00,81.07,81.24,81.0,81.0,93500.0,60.1715,60.2976,60.1195,60.1195,93500.0
2014-12-15 10:35:00,80.99,81.03,80.74,80.87,116400.0,60.1121,60.1418,59.9265,60.023,116400.0
2014-12-15 10:40:00,80.88,81.06,80.71,80.75,102600.0,60.0304,60.164,59.9043,59.934,102600.0
2014-12-15 10:45:00,80.77,81.03,80.75,80.98,117300.0,59.9488,60.1418,59.934,60.1047,117300.0
2014-12-15 10:50:00,80.96,81.41,80.93,81.25,77700.0,60.0898,60.4238,60.0676,60.3051,77700.0
2014-12-15 10:55:00,81.26,81.34,81.03,81.06,71600.0,60.3125,60.3719,60.1418,60.164,71600.0
2014-12-15 11:00:00,81.02,81.1,80.51,80.81,127600.0,60.1344,60.1937,59.7558,59.9785,127600.0
2014-12-15 11:05:00,80.81,80.96,80.7,80.89,89600.0,59.9785,60.0898,59.8968,60.0379,89600.0
2014-12-15 11:10:00,80.87,80.87,80.62,80.63,62500.0,60.023,60.023,59.8375,59.8449,62500.0
2014-12-15 11:15:00,80.64,80.78,80.52,80.67,74600.0,59.8523,59.9562,59.7632,59.8746,74600.0
2014-12-15 11:20:00,80.66,80.7,80.52,80.58,68100.0,59.8672,59.8968,59.7632,59.8078,68100.0
2014-12-15 11:25:00,80.6,80.62,80.39,80.4,90000.0,59.8226,59.8375,59.6668,59.6742,90000.0
2014-12-15 11:30:00,80.38,80.55,80.36,80.45,75700.0,59.6593,59.7855,59.6445,59.7113,75700.0
2014-12-15 11:35:00,80.47,80.49,80.22,80.26,96100.0,59.7261,59.741,59.5406,59.5703,96100.0
2014-12-15 11:40:00,80.28,80.43,80.19,80.28,79000.0,59.5851,59.6964,59.5183,59.5851,79000.0
2014-12-15 11:45:00,80.29,80.5,80.22,80.49,78200.0,59.5925,59.7484,59.5406,59.741,78200.0
2014-12-15 11:50:00,80.48,80.5,80.27,80.29,75300.0,59.7336,59.7484,59.5777,59.5925,75300.0
2014-12-15 11:55:00,80.28,80.35,80.08,80.13,111500.0,59.5851,59.6371,59.4367,59.4738,111500.0
2014-12-15 12:00:00,80.12,80.5,80.09,80.29,105200.0,59.4664,59.7484,59.4441,59.5925,105200.0
2014-12-15 12:05:00,80.28,80.5,80.23,80.26,113000.0,59.5851,59.7484,59.548,59.5703,113000.0
2014-12-15 12:10:00,80.27,80.27,80.1,80.23,134700.0,59.5777,59.5777,59.4515,59.548,134700.0
2014-12-15 12:15:00,80.22,80.46,80.1,80.46,161600.0,59.5406,59.7187,59.4515,59.7187,161600.0
2014-12-15 12:20:00,80.47,80.59,80.4,80.52,137700.0,59.7261,59.8152,59.6742,59.7632,137700.0
2014-12-15 12:25:00,80.53,80.78,80.52,80.7,161300.0,59.7707,59.9562,59.7632,59.8968,161300.0
2014-12-15 12:30:00,80.7,80.74,80.37,80.51,77300.0,59.8968,59.9265,59.6519,59.7558,77300.0
2014-12-15 12:35:00,80.53,80.56,80.38,80.55,136500.0,59.7707,59.7929,59.6593,59.7855,136500.0
2014-12-15 12:40:00,80.52,80.7,80.44,80.46,74300.0,59.7632,59.8968,59.7039,59.7187,74300.0
2014-12-15 12:45:00,80.49,80.62,80.48,80.52,115200.0,59.741,59.8375,59.7336,59.7632,115200.0
2014-12-15 12:50:00,80.55,80.66,80.43,80.61,90700.0,59.7855,59.8672,59.6964,59.83,90700.0
2014-12-15 12:55:00,80.61,81.08,80.61,80.96,126800.0,59.83,60.1789,59.83,60.0898,126800.0
2014-12-15 13:00:00,80.95,81.27,80.92,81.12,85400.0,60.0824,60.3199,60.0601,60.2086,85400.0
2014-12-15 13:05:00,81.11,81.16,80.92,80.99,104400.0,60.2012,60.2383,60.0601,60.1121,104400.0
2014-12-15 13:10:00,80.97,81.12,80.87,80.91,84700.0,60.0972,60.2086,60.023,60.0527,84700.0
2014-12-15 13:15:00,80.93,81.28,80.9,81.27,68500.0,60.0676,60.3273,60.0453,60.3199,68500.0
2014-12-15 13:20:00,81.24,81.47,81.2,81.29,85800.0,60.2976,60.4684,60.268,60.3348,85800.0
2014-12-15 13:25:00,81.3,81.47,81.18,81.21,83500.0,60.3422,60.4684,60.2531,60.2754,83500.0
2014-12-15 13:30:00,81.21,81.34,81.1,81.26,89000.0,60.2754,60.3719,60.1937,60.3125,89000.0
2014-12-15 13:35:00,81.23,81.38,81.13,81.19,89000.0,60.2902,60.4016,60.216,60.2605,89000.0
2014-12-15 13:40:00,81.18,81.32,81.08,81.15,54000.0,60.2531,60.357,60.1789,60.2308,54000.0
2014-12-15 13:45:00,81.15,81.15,80.88,80.89,42400.0,60.2308,60.2308,60.0304,60.0379,42400.0
2014-12-15 13:50:00,80.93,81.08,80.86,81.02,60300.0,60.0676,60.1789,60.0156,60.1344,60300.0
2014-12-15 13:55:00,81.02,81.17,80.98,81.01,91600.0,60.1344,60.2457,60.1047,60.1269,91600.0
2014-12-15 14:00:00,81.0,81.08,80.87,81.05,64100.0,60.1195,60.1789,60.023,60.1566,64100.0
2014-12-15 14:05:00,81.03,81.05,80.78,80.79,62100.0,60.1418,60.1566,59.9562,59.9636,62100.0
2014-12-15 14:10:00,80.8,80.81,80.5,80.55,99500.0,59.9711,59.9785,59.7484,59.7855,99500.0
2014-12-15 14:15:00,80.54,80.66,80.48,80.53,112600.0,59.7781,59.8672,59.7336,59.7707,112600.0
2014-12-15 14:20:00,80.52,80.89,80.48,80.8,85700.0,59.7632,60.0379,59.7336,59.9711,85700.0
2014-12-15 14:25:00,80.8,81.05,80.8,80.94,57600.0,59.9711,60.1566,59.9711,60.075,57600.0
2014-12-15 14:30:00,80.91,80.91,80.64,80.82,49100.0,60.0527,60.0527,59.8523,59.9859,49100.0
2014-12-15 14:35:00,80.79,81.08,80.69,80.77,64700.0,59.9636,60.1789,59.8894,59.9488,64700.0
2014-12-15 14:40:00,80.78,80.85,80.41,80.45,77100.0,59.9562,60.0082,59.6816,59.7113,77100.0
2014-12-15 14:45:00,80.46,80.54,80.37,80.42,53300.0,59.7187,59.7781,59.6519,59.689,53300.0
2014-12-15 14:50:00,80.4,80.59,80.36,80.41,82700.0,59.6742,59.8152,59.6445,59.6816,82700.0
2014-12-15 14:55:00,80.42,80.46,80.32,80.41,89300.0,59.689,59.7187,59.6148,59.6816,89300.0
2014-12-15 15:00:00,80.39,80.5,80.28,80.31,149900.0,59.6668,59.7484,59.5851,59.6074,149900.0
2014-12-15 15:05:00,80.31,80.35,80.2,80.2,104700.0,59.6074,59.6371,59.5257,59.5257,104700.0
2014-12-15 15:10:00,80.2,80.32,80.16,80.26,160100.0,59.5257,59.6148,59.4961,59.5703,160100.0
2014-12-15 15:15:00,80.27,80.27,80.07,80.08,134300.0,59.5777,59.5777,59.4293,59.4367,134300.0
2014-12-15 15:20:00,80.07,80.09,79.95,80.01,179800.0,59.4293,59.4441,59.3402,59.3847,179800.0
2014-12-15 15:25:00,80.01,80.08,79.94,79.97,339900.0,59.3847,59.4367,59.3328,59.355,339900.0
2014-12-15 15:30:00,79.95,80.03,79.84,79.89,141700.0,59.3402,59.3996,59.2585,59.2957,141700.0
2014-12-15 15:35:00,79.89,80.09,79.86,80.04,233600.0,59.2957,59.4441,59.2734,59.407,233600.0
2014-12-15 15:40:00,80.04,80.1,79.97,80.04,174800.0,59.407,59.4515,59.355,59.407,174800.0
2014-12-15 15:45:00,80.03,80.12,79.99,80.02,230200.0,59.3996,59.4664,59.3699,59.3921,230200.0
2014-12-15 15:50:00,80.01,80.11,79.98,80.04,143100.0,59.3847,59.4589,59.3625,59.407,143100.0
2014-12-15 15:55:00,80.04,80.08,79.9,79.9,306300.0,59.407,59.4367,59.3031,59.3031,306300.0
2014-12-16 09:30:00,78.72,79.04,78.47,78.95,539300.0,58.4273,58.6648,58.2417,58.598,539300.0
2014-12-16 09:35:00,79.0,79.3,78.88,78.93,219600.0,58.6351,58.8577,58.546,58.5831,219600.0
2014-12-16 09:40:00,78.99,79.65,78.95,79.45,250800.0,58.6277,59.1175,58.598,58.9691,250800.0
2014-12-16 09:45:00,79.49,80.06,79.41,80.0,336800.0,58.9988,59.4218,58.9394,59.3773,336800.0
2014-12-16 09:50:00,80.01,80.48,79.82,80.48,276500.0,59.3847,59.7336,59.2437,59.7336,276500.0
2014-12-16 09:55:00,80.41,80.57,80.17,80.43,275500.0,59.6816,59.8004,59.5035,59.6964,275500.0
2014-12-16 10:00:00,80.43,80.6,80.11,80.22,166800.0,59.6964,59.8226,59.4589,59.5406,166800.0
2014-12-16 10:05:00,80.26,80.65,80.24,80.36,115700.0,59.5703,59.8597,59.5554,59.6445,115700.0
2014-12-16 10:10:00,80.37,80.5,80.17,80.26,124200.0,59.6519,59.7484,59.5035,59.5703,124200.0
2014-12-16 10:15:00,80.26,80.86,80.21,80.73,322800.0,59.5703,60.0156,59.5332,59.9191,322800.0
2014-12-16 10:20:00,80.72,80.75,80.5,80.74,208600.0,59.9117,59.934,59.7484,59.9265,208600.0
2014-12-16 10:25:00,80.72,80.76,80.52,80.73,201300.0,59.9117,59.9414,59.7632,59.9191,201300.0
2014-12-16 10:30:00,80.75,80.86,80.41,80.59,155600.0,59.934,60.0156,59.6816,59.8152,155600.0
2014-12-16 10:35:00,80.6,81.28,80.59,80.94,233200.0,59.8226,60.3273,59.8152,60.075,233200.0
2014-12-16 10:40:00,80.92,81.03,80.72,80.74,97200.0,60.0601,60.1418,59.9117,59.9265,97200.0
2014-12-16 10:45:00,80.77,80.88,80.63,80.63,104800.0,59.9488,60.0304,59.8449,59.8449,104800.0
2014-12-16 10:50:00,80.63,81.12,80.6,81.11,167600.0,59.8449,60.2086,59.8226,60.2012,167600.0
2014-12-16 10:55:00,81.11,81.84,81.1,81.84,250900.0,60.2012,60.743,60.1937,60.743,250900.0
2014-12-16 11:00:00,81.84,82.12,81.69,82.02,334300.0,60.743,60.9508,60.6316,60.8766,334300.0
2014-12-16 11:05:00,82.05,82.08,81.88,81.89,241100.0,60.8988,60.9211,60.7727,60.7801,241100.0
2014-12-16 11:10:00,81.89,82.22,81.85,82.18,283500.0,60.7801,61.025,60.7504,60.9953,283500.0
2014-12-16 11:15:00,82.18,82.39,82.11,82.15,178000.0,60.9953,61.1512,60.9434,60.9731,178000.0
2014-12-16 11:20:00,82.14,82.68,82.1,82.67,189600.0,60.9656,61.3664,60.936,61.359,189600.0
2014-12-16 11:25:00,82.64,83.17,82.6,82.87,215700.0,61.3367,61.7301,61.3071,61.5075,215700.0
2014-12-16 11:30:00,82.86,83.01,82.71,82.93,164500.0,61.5,61.6114,61.3887,61.552,164500.0
2014-12-16 11:35:00,82.93,83.41,82.92,83.1,365200.0,61.552,61.9083,61.5446,61.6782,365200.0
2014-12-16 11:40:00,83.15,83.25,83.02,83.25,134600.0,61.7153,61.7895,61.6188,61.7895,134600.0
2014-12-16 11:45:00,83.25,83.34,82.68,82.69,190100.0,61.7895,61.8563,61.3664,61.3739,190100.0
2014-12-16 11:50:00,82.69,82.85,82.37,82.44,100900.0,61.3739,61.4926,61.1363,61.1883,100900.0
2014-12-16 11:55:00,82.41,82.42,82.07,82.15,112100.0,61.166,61.1735,60.9137,60.9731,112100.0
2014-12-16 12:00:00,82.15,82.23,82.07,82.17,121600.0,60.9731,61.0324,60.9137,60.9879,121600.0
2014-12-16 12:05:00,82.17,82.36,82.14,82.32,135900.0,60.9879,61.1289,60.9656,61.0992,135900.0
2014-12-16 12:10:00,82.31,82.4,82.18,82.24,225000.0,61.0918,61.1586,60.9953,61.0399,225000.0
2014-12-16 12:15:00,82.24,82.26,81.95,81.95,198400.0,61.0399,61.0547,60.8246,60.8246,198400.0
2014-12-16 12:20:00,81.96,82.01,81.6,81.64,123100.0,60.832,60.8692,60.5648,60.5945,123100.0
2014-12-16 12:25:00,81.66,81.66,81.32,81.46,185900.0,60.6094,60.6094,60.357,60.4609,185900.0
2014-12-16 12:30:00,81.49,81.65,81.45,81.61,193000.0,60.4832,60.602,60.4535,60.5723,193000.0
2014-12-16 12:35:00,81.6,81.83,81.56,81.74,164700.0,60.5648,60.7356,60.5352,60.6688,164700.0
2014-12-16 12:40:00,81.72,81.76,81.36,81.39,189500.0,60.6539,60.6836,60.3867,60.409,189500.0
2014-12-16 12:45:00,81.38,81.63,81.34,81.55,123300.0,60.4016,60.5871,60.3719,60.5277,123300.0
2014-12-16 12:50:00,81.54,81.77,81.45,81.55,107800.0,60.5203,60.691,60.4535,60.5277,107800.0
2014-12-16 12:55:00,81.56,81.61,81.27,81.27,81500.0,60.5352,60.5723,60.3199,60.3199,81500.0
2014-12-16 13:00:00,81.26,81.37,81.17,81.27,236200.0,60.3125,60.3941,60.2457,60.3199,236200.0
2014-12-16 13:05:00,81.27,81.29,80.88,80.88,171500.0,60.3199,60.3348,60.0304,60.0304,171500.0
2014-12-16 13:10:00,80.9,80.93,80.63,80.65,173900.0,60.0453,60.0676,59.8449,59.8597,173900.0
2014-12-16 13:15:00,80.65,80.83,80.32,80.45,211100.0,59.8597,59.9933,59.6148,59.7113,211100.0
2014-12-16 13:20:00,80.44,80.55,80.32,80.32,138600.0,59.7039,59.7855,59.6148,59.6148,138600.0
2014-12-16 13:25:00,80.33,80.39,80.05,80.12,219800.0,59.6222,59.6668,59.4144,59.4664,219800.0
2014-12-16 13:30:00,80.13,80.13,79.95,80.0,294500.0,59.4738,59.4738,59.3402,59.3773,294500.0
2014-12-16 13:35:00,80.0,80.21,79.99,80.1,155800.0,59.3773,59.5332,59.3699,59.4515,155800.0
2014-12-16 13:40:00,80.13,80.53,80.12,80.33,243300.0,59.4738,59.7707,59.4664,59.6222,243300.0
2014-12-16 13:45:00,80.35,80.42,80.13,80.41,186600.0,59.6371,59.689,59.4738,59.6816,186600.0
2014-12-16 13:50:00,80.42,80.65,80.41,80.56,85200.0,59.689,59.8597,59.6816,59.7929,85200.0
2014-12-16 13:55:00,80.56,80.78,80.53,80.68,106500.0,59.7929,59.9562,59.7707,59.882,106500.0
2014-12-16 14:00:00,80.68,80.92,80.67,80.74,64800.0,59.882,60.0601,59.8746,59.9265,64800.0
2014-12-16 14:05:00,80.74,81.49,80.74,81.36,112000.0,59.9265,60.4832,59.9265,60.3867,112000.0
2014-12-16 14:10:00,81.35,81.53,81.27,81.5,123700.0,60.3793,60.5129,60.3199,60.4906,123700.0
2014-12-16 14:15:00,81.5,81.55,81.11,81.17,97600.0,60.4906,60.5277,60.2012,60.2457,97600.0
2014-12-16 14:20:00,81.19,81.45,81.15,81.17,88400.0,60.2605,60.4535,60.2308,60.2457,88400.0
2014-12-16 14:25:00,81.18,81.3,81.13,81.2,92300.0,60.2531,60.3422,60.216,60.268,92300.0
2014-12-16 14:30:00,81.19,81.38,81.1,81.11,75500.0,60.2605,60.4016,60.1937,60.2012,75500.0
2014-12-16 14:35:00,81.12,81.27,80.97,81.25,72000.0,60.2086,60.3199,60.0972,60.3051,72000.0
2014-12-16 14:40:00,81.24,81.36,81.15,81.15,62100.0,60.2976,60.3867,60.2308,60.2308,62100.0
2014-12-16 14:45:00,81.18,81.23,81.11,81.13,65400.0,60.2531,60.2902,60.2012,60.216,65400.0
2014-12-16 14:50:00,81.13,81.13,80.87,81.02,88800.0,60.216,60.216,60.023,60.1344,88800.0
2014-12-16 14:55:00,81.02,81.07,80.95,81.01,65900.0,60.1344,60.1715,60.0824,60.1269,65900.0
2014-12-16 15:00:00,81.01,81.08,80.85,80.96,70000.0,60.1269,60.1789,60.0082,60.0898,70000.0
2014-12-16 15:05:00,80.96,80.99,80.72,80.81,81100.0,60.0898,60.1121,59.9117,59.9785,81100.0
2014-12-16 15:10:00,80.8,80.86,80.68,80.71,73600.0,59.9711,60.0156,59.882,59.9043,73600.0
2014-12-16 15:15:00,80.68,80.8,80.65,80.71,74200.0,59.882,59.9711,59.8597,59.9043,74200.0
2014-12-16 15:20:00,80.68,80.74,80.6,80.64,103800.0,59.882,59.9265,59.8226,59.8523,103800.0
2014-12-16 15:25:00,80.65,80.73,80.54,80.67,130400.0,59.8597,59.9191,59.7781,59.8746,130400.0
2014-12-16 15:30:00,80.65,80.79,80.58,80.7,86100.0,59.8597,59.9636,59.8078,59.8968,86100.0
2014-12-16 15:35:00,80.71,80.76,80.49,80.57,237900.0,59.9043,59.9414,59.741,59.8004,237900.0
2014-12-16 15:40:00,80.57,80.6,80.3,80.42,175100.0,59.8004,59.8226,59.6,59.689,175100.0
2014-12-16 15:45:00,80.42,80.63,80.34,80.45,162400.0,59.689,59.8449,59.6296,59.7113,162400.0
2014-12-16 15:50:00,80.45,80.49,80.28,80.4,334900.0,59.7113,59.741,59.5851,59.6742,334900.0
2014-12-16 15:55:00,80.4,80.4,80.12,80.21,568600.0,59.6742,59.6742,59.4664,59.5332,568600.0
2014-12-17 09:30:00,81.17,81.18,80.25,81.06,287700.0,60.2457,60.2531,59.5629,60.164,287700.0
2014-12-17 09:35:00,81.09,81.25,80.3,80.69,127100.0,60.1863,60.3051,59.6,59.8894,127100.0
2014-12-17 09:40:00,80.72,81.08,80.44,80.98,115800.0,59.9117,60.1789,59.7039,60.1047,115800.0
2014-12-17 09:45:00,81.03,82.05,81.02,81.94,204000.0,60.1418,60.8988,60.1344,60.8172,204000.0
2014-12-17 09:50:00,81.95,81.95,81.55,81.94,210000.0,60.8246,60.8246,60.5277,60.8172,210000.0
2014-12-17 09:55:00,81.95,82.47,81.88,82.4,141600.0,60.8246,61.2106,60.7727,61.1586,141600.0
2014-12-17 10:00:00,82.4,82.99,82.36,82.94,221100.0,61.1586,61.5965,61.1289,61.5594,221100.0
2014-12-17 10:05:00,82.93,83.17,82.8,83.0,355600.0,61.552,61.7301,61.4555,61.6039,355600.0
2014-12-17 10:10:00,82.99,83.47,82.97,83.47,279300.0,61.5965,61.9528,61.5817,61.9528,279300.0
2014-12-17 10:15:00,83.47,83.55,83.08,83.19,199000.0,61.9528,62.0122,61.6633,61.745,199000.0
2014-12-17 10:20:00,83.17,83.17,82.85,83.1,148600.0,61.7301,61.7301,61.4926,61.6782,148600.0
2014-12-17 10:25:00,83.1,83.15,82.35,82.48,170800.0,61.6782,61.7153,61.1215,61.218,170800.0
2014-12-17 10:30:00,82.48,82.93,82.21,82.85,154400.0,61.218,61.552,61.0176,61.4926,154400.0
2014-12-17 10:35:00,82.86,83.07,82.68,83.06,168000.0,61.5,61.6559,61.3664,61.6485,168000.0
2014-12-17 10:40:00,83.08,83.49,82.95,83.33,168500.0,61.6633,61.9676,61.5668,61.8489,168500.0
2014-12-17 10:45:00,83.32,83.68,83.29,83.38,231600.0,61.8415,62.1087,61.8192,61.886,231600.0
2014-12-17 10:50:00,83.41,83.65,83.37,83.46,172200.0,61.9083,62.0864,61.8786,61.9454,172200.0
2014-12-17 10:55:00,83.48,83.55,83.31,83.35,101500.0,61.9602,62.0122,61.834,61.8637,101500.0
2014-12-17 11:00:00,83.38,83.56,83.34,83.41,163000.0,61.886,62.0196,61.8563,61.9083,163000.0
2014-12-17 11:05:00,83.4,83.47,83.16,83.42,139100.0,61.9008,61.9528,61.7227,61.9157,139100.0
2014-12-17 11:10:00,83.42,83.72,83.42,83.71,169800.0,61.9157,62.1383,61.9157,62.1309,169800.0
2014-12-17 11:15:00,83.72,83.8,83.47,83.71,145500.0,62.1383,62.1977,61.9528,62.1309,145500.0
2014-12-17 11:20:00,83.75,84.0,83.72,83.98,286500.0,62.1606,62.3462,62.1383,62.3313,286500.0
2014-12-17 11:25:00,83.98,83.99,83.62,83.63,126700.0,62.3313,62.3387,62.0641,62.0715,126700.0
2014-12-17 11:30:00,83.65,83.92,83.64,83.76,134800.0,62.0864,62.2868,62.079,62.168,134800.0
2014-12-17 11:35:00,83.76,84.0,83.76,83.99,189400.0,62.168,62.3462,62.168,62.3387,189400.0
2014-12-17 11:40:00,83.96,84.2,83.95,83.96,212300.0,62.3165,62.4946,62.309,62.3165,212300.0
2014-12-17 11:45:00,83.96,84.2,83.91,84.0,109500.0,62.3165,62.4946,62.2794,62.3462,109500.0
2014-12-17 11:50:00,84.0,84.01,83.64,83.8,249000.0,62.3462,62.3536,62.079,62.1977,249000.0
2014-12-17 11:55:00,83.8,84.41,83.75,84.25,417600.0,62.1977,62.6505,62.1606,62.5317,417600.0
2014-12-17 12:00:00,84.25,84.43,83.83,83.83,164800.0,62.5317,62.6653,62.22,62.22,164800.0
2014-12-17 12:05:00,83.82,84.01,83.7,84.01,93300.0,62.2126,62.3536,62.1235,62.3536,93300.0
2014-12-17 12:10:00,83.98,84.14,83.84,84.1,114200.0,62.3313,62.4501,62.2274,62.4204,114200.0
2014-12-17 12:15:00,84.1,84.26,83.87,83.91,136800.0,62.4204,62.5391,62.2497,62.2794,136800.0
2014-12-17 12:20:00,83.91,84.1,83.82,84.03,59600.0,62.2794,62.4204,62.2126,62.3684,59600.0
2014-12-17 12:25:00,84.02,84.03,83.73,83.78,59100.0,62.361,62.3684,62.1458,62.1829,59100.0
2014-12-17 12:30:00,83.75,84.04,83.72,83.95,54600.0,62.1606,62.3758,62.1383,62.309,54600.0
2014-12-17 12:35:00,83.95,83.97,83.7,83.83,59800.0,62.309,62.3239,62.1235,62.22,59800.0
2014-12-17 12:40:00,83.82,83.84,83.47,83.48,98800.0,62.2126,62.2274,61.9528,61.9602,98800.0
2014-12-17 12:45:00,83.49,83.75,83.46,83.68,60700.0,61.9676,62.1606,61.9454,62.1087,60700.0
2014-12-17 12:50:00,83.7,84.23,83.7,84.01,114100.0,62.1235,62.5169,62.1235,62.3536,114100.0
2014-12-17 12:55:00,84.0,84.02,83.72,83.72,52400.0,62.3462,62.361,62.1383,62.1383,52400.0
2014-12-17 13:00:00,83.73,83.97,83.72,83.91,76500.0,62.1458,62.3239,62.1383,62.2794,76500.0
2014-12-17 13:05:00,83.94,84.14,83.87,84.09,88800.0,62.3016,62.4501,62.2497,62.413,88800.0
2014-12-17 13:10:00,84.09,84.25,83.95,84.19,157800.0,62.413,62.5317,62.309,62.4872,157800.0
2014-12-17 13:15:00,84.2,84.25,84.06,84.11,88300.0,62.4946,62.5317,62.3907,62.4278,88300.0
2014-12-17 13:20:00,84.1,84.16,84.04,84.06,75500.0,62.4204,62.4649,62.3758,62.3907,75500.0
2014-12-17 13:25:00,84.05,84.2,84.0,84.2,86000.0,62.3833,62.4946,62.3462,62.4946,86000.0
2014-12-17 13:30:00,84.23,84.23,84.12,84.14,96300.0,62.5169,62.5169,62.4352,62.4501,96300.0
2014-12-17 13:35:00,84.14,84.18,84.04,84.05,91500.0,62.4501,62.4798,62.3758,62.3833,91500.0
2014-12-17 13:40:00,84.05,84.08,83.46,83.47,87600.0,62.3833,62.4055,61.9454,61.9528,87600.0
2014-12-17 13:45:00,83.47,83.48,83.06,83.1,133100.0,61.9528,61.9602,61.6485,61.6782,133100.0
2014-12-17 13:50:00,83.08,83.27,83.01,83.25,60400.0,61.6633,61.8043,61.6114,61.7895,60400.0
2014-12-17 13:55:00,83.26,83.48,83.21,83.48,60200.0,61.7969,61.9602,61.7598,61.9602,60200.0
2014-12-17 14:00:00,83.49,84.23,83.43,83.98,156900.0,61.9676,62.5169,61.9231,62.3313,156900.0
2014-12-17 14:05:00,83.97,83.97,83.62,83.88,132800.0,62.3239,62.3239,62.0641,62.2571,132800.0
2014-12-17 14:10:00,83.85,84.04,83.64,83.95,144500.0,62.2348,62.3758,62.079,62.309,144500.0
2014-12-17 14:15:00,83.95,84.05,83.7,83.74,93600.0,62.309,62.3833,62.1235,62.1532,93600.0
2014-12-17 14:20:00,83.75,83.8,83.39,83.49,87700.0,62.1606,62.1977,61.8934,61.9676,87700.0
2014-12-17 14:25:00,83.48,83.54,83.03,83.07,106900.0,61.9602,62.0047,61.6262,61.6559,106900.0
2014-12-17 14:30:00,83.08,83.09,82.45,82.49,234400.0,61.6633,61.6707,61.1957,61.2254,234400.0
2014-12-17 14:35:00,82.49,82.58,82.25,82.3,266600.0,61.2254,61.2922,61.0473,61.0844,266600.0
2014-12-17 14:40:00,82.3,82.3,81.87,81.99,131300.0,61.0844,61.0844,60.7652,60.8543,131300.0
2014-12-17 14:45:00,81.98,82.06,81.67,81.74,128300.0,60.8469,60.9063,60.6168,60.6688,128300.0
2014-12-17 14:50:00,81.71,81.99,81.58,81.99,92700.0,60.6465,60.8543,60.55,60.8543,92700.0
2014-12-17 14:55:00,81.93,82.18,81.82,81.87,89600.0,60.8098,60.9953,60.7281,60.7652,89600.0
2014-12-17 15:00:00,81.89,82.15,81.64,81.96,106700.0,60.7801,60.9731,60.5945,60.832,106700.0
2014-12-17 15:05:00,81.94,82.17,81.92,82.06,129800.0,60.8172,60.9879,60.8024,60.9063,129800.0
2014-12-17 15:10:00,82.05,82.57,82.0,82.52,154900.0,60.8988,61.2848,60.8617,61.2477,154900.0
2014-12-17 15:15:00,82.55,82.75,82.36,82.68,159800.0,61.2699,61.4184,61.1289,61.3664,159800.0
2014-12-17 15:20:00,82.68,82.74,82.46,82.73,313000.0,61.3664,61.411,61.2031,61.4035,313000.0
2014-12-17 15:25:00,82.74,83.22,82.73,83.08,177900.0,61.411,61.7672,61.4035,61.6633,177900.0
2014-12-17 15:30:00,83.08,83.21,82.85,82.91,165000.0,61.6633,61.7598,61.4926,61.5371,165000.0
2014-12-17 15:35:00,82.89,83.04,82.87,82.96,124000.0,61.5223,61.6336,61.5075,61.5743,124000.0
2014-12-17 15:40:00,82.97,83.24,82.91,82.98,295300.0,61.5817,61.7821,61.5371,61.5891,295300.0
2014-12-17 15:45:00,83.0,83.16,82.97,83.11,246300.0,61.6039,61.7227,61.5817,61.6856,246300.0
2014-12-17 15:50:00,83.1,83.1,82.66,82.7,244300.0,61.6782,61.6782,61.3516,61.3813,244300.0
2014-12-17 15:55:00,82.69,82.88,82.69,82.88,345400.0,61.3739,61.5149,61.3739,61.5149,345400.0
2014-12-18 09:30:00,85.25,85.52,84.82,85.09,393800.0,63.2739,63.4743,62.9548,63.1552,393800.0
2014-12-18 09:35:00,85.06,85.13,84.44,84.67,200600.0,63.1329,63.1849,62.6727,62.8434,200600.0
2014-12-18 09:40:00,84.6,84.92,84.19,84.61,183300.0,62.7915,63.029,62.4872,62.7989,183300.0
2014-12-18 09:45:00,84.6,84.68,84.13,84.23,134000.0,62.7915,62.8509,62.4426,62.5169,134000.0
2014-12-18 09:50:00,84.25,84.61,83.93,83.97,171300.0,62.5317,62.7989,62.2942,62.3239,171300.0
2014-12-18 09:55:00,83.97,84.66,83.97,84.66,103500.0,62.3239,62.836,62.3239,62.836,103500.0
2014-12-18 10:00:00,84.61,84.65,84.3,84.6,176800.0,62.7989,62.8286,62.5688,62.7915,176800.0
2014-12-18 10:05:00,84.62,84.63,84.3,84.49,180800.0,62.8063,62.8138,62.5688,62.7098,180800.0
2014-12-18 10:10:00,84.52,84.57,83.9,83.9,125900.0,62.7321,62.7692,62.2719,62.2719,125900.0
2014-12-18 10:15:00,83.89,84.11,83.23,83.24,307100.0,62.2645,62.4278,61.7747,61.7821,307100.0
2014-12-18 10:20:00,83.23,83.86,83.16,83.73,122700.0,61.7747,62.2423,61.7227,62.1458,122700.0
2014-12-18 10:25:00,83.72,83.72,83.35,83.5,116900.0,62.1383,62.1383,61.8637,61.9751,116900.0
2014-12-18 10:30:00,83.49,83.49,83.1,83.22,147000.0,61.9676,61.9676,61.6782,61.7672,147000.0
2014-12-18 10:35:00,83.22,83.34,82.88,83.01,160200.0,61.7672,61.8563,61.5149,61.6114,160200.0
2014-12-18 10:40:00,83.02,83.2,82.96,83.04,122700.0,61.6188,61.7524,61.5743,61.6336,122700.0
2014-12-18 10:45:00,83.03,83.38,82.91,83.32,108400.0,61.6262,61.886,61.5371,61.8415,108400.0
2014-12-18 10:50:00,83.31,83.61,83.2,83.34,104300.0,61.834,62.0567,61.7524,61.8563,104300.0
2014-12-18 10:55:00,83.34,83.37,83.04,83.14,94000.0,61.8563,61.8786,61.6336,61.7079,94000.0
2014-12-18 11:00:00,83.12,83.14,82.81,82.89,142200.0,61.693,61.7079,61.4629,61.5223,142200.0
2014-12-18 11:05:00,82.88,82.88,82.51,82.55,159300.0,61.5149,61.5149,61.2403,61.2699,159300.0
2014-12-18 11:10:00,82.5,83.07,82.5,83.01,78400.0,61.2328,61.6559,61.2328,61.6114,78400.0
2014-12-18 11:15:00,82.99,83.37,82.98,83.34,73400.0,61.5965,61.8786,61.5891,61.8563,73400.0
2014-12-18 11:20:00,83.36,83.58,83.28,83.34,126900.0,61.8711,62.0344,61.8118,61.8563,126900.0
2014-12-18 11:25:00,83.36,83.45,83.12,83.22,130700.0,61.8711,61.9379,61.693,61.7672,130700.0
2014-12-18 11:30:00,83.22,83.32,83.06,83.12,109000.0,61.7672,61.8415,61.6485,61.693,109000.0
2014-12-18 11:35:00,83.14,83.31,83.1,83.27,150000.0,61.7079,61.834,61.6782,61.8043,150000.0
2014-12-18 11:40:00,83.25,83.38,82.99,83.0,71100.0,61.7895,61.886,61.5965,61.6039,71100.0
2014-12-18 11:45:00,82.99,83.05,82.84,82.88,66000.0,61.5965,61.6411,61.4852,61.5149,66000.0
2014-12-18 11:50:00,82.88,83.02,82.72,82.95,171700.0,61.5149,61.6188,61.3961,61.5668,171700.0
2014-12-18 11:55:00,82.97,82.99,82.7,82.75,122200.0,61.5817,61.5965,61.3813,61.4184,122200.0
2014-12-18 12:00:00,82.74,82.8,82.66,82.76,84300.0,61.411,61.4555,61.3516,61.4258,84300.0
2014-12-18 12:05:00,82.77,82.83,82.69,82.78,102000.0,61.4332,61.4778,61.3739,61.4407,102000.0
2014-12-18 12:10:00,82.8,83.04,82.76,82.92,141500.0,61.4555,61.6336,61.4258,61.5446,141500.0
2014-12-18 12:15:00,82.9,82.99,82.74,82.94,186900.0,61.5297,61.5965,61.411,61.5594,186900.0
2014-12-18 12:20:00,82.94,82.94,82.77,82.9,127100.0,61.5594,61.5594,61.4332,61.5297,127100.0
2014-12-18 12:25:00,82.9,83.11,82.9,82.97,164300.0,61.5297,61.6856,61.5297,61.5817,164300.0
2014-12-18 12:30:00,82.98,83.36,82.91,83.26,106100.0,61.5891,61.8711,61.5371,61.7969,106100.0
2014-12-18 12:35:00,83.26,83.46,83.24,83.34,66000.0,61.7969,61.9454,61.7821,61.8563,66000.0
2014-12-18 12:40:00,83.34,83.92,83.33,83.9,127700.0,61.8563,62.2868,61.8489,62.2719,127700.0
2014-12-18 12:45:00,83.89,84.17,83.75,84.14,154600.0,62.2645,62.4723,62.1606,62.4501,154600.0
2014-12-18 12:50:00,84.16,84.17,83.76,83.78,139300.0,62.4649,62.4723,62.168,62.1829,139300.0
2014-12-18 12:55:00,83.75,83.81,83.6,83.76,54100.0,62.1606,62.2051,62.0493,62.168,54100.0
2014-12-18 13:00:00,83.76,83.76,83.43,83.47,89400.0,62.168,62.168,61.9231,61.9528,89400.0
2014-12-18 13:05:00,83.51,83.69,83.32,83.36,63500.0,61.9825,62.1161,61.8415,61.8711,63500.0
2014-12-18 13:10:00,83.35,83.47,83.25,83.35,76300.0,61.8637,61.9528,61.7895,61.8637,76300.0
2014-12-18 13:15:00,83.37,83.5,83.27,83.48,47400.0,61.8786,61.9751,61.8043,61.9602,47400.0
2014-12-18 13:20:00,83.46,83.72,83.43,83.68,65100.0,61.9454,62.1383,61.9231,62.1087,65100.0
2014-12-18 13:25:00,83.67,83.68,83.28,83.33,98900.0,62.1012,62.1087,61.8118,61.8489,98900.0
2014-12-18 13:30:00,83.34,83.42,83.19,83.33,88000.0,61.8563,61.9157,61.745,61.8489,88000.0
2014-12-18 13:35:00,83.31,83.32,83.07,83.07,97300.0,61.834,61.8415,61.6559,61.6559,97300.0
2014-12-18 13:40:00,83.07,83.18,82.95,83.04,109400.0,61.6559,61.7375,61.5668,61.6336,109400.0
2014-12-18 13:45:00,83.04,83.16,82.99,83.04,79300.0,61.6336,61.7227,61.5965,61.6336,79300.0
2014-12-18 13:50:00,83.05,83.13,83.01,83.1,109600.0,61.6411,61.7004,61.6114,61.6782,109600.0
2014-12-18 13:55:00,83.1,83.14,82.9,82.94,133900.0,61.6782,61.7079,61.5297,61.5594,133900.0
2014-12-18 14:00:00,82.94,82.94,82.5,82.56,125200.0,61.5594,61.5594,61.2328,61.2774,125200.0
2014-12-18 14:05:00,82.56,82.58,82.31,82.39,112800.0,61.2774,61.2922,61.0918,61.1512,112800.0
2014-12-18 14:10:00,82.4,82.52,82.32,82.49,122100.0,61.1586,61.2477,61.0992,61.2254,122100.0
2014-12-18 14:15:00,82.5,82.7,82.48,82.64,148100.0,61.2328,61.3813,61.218,61.3367,148100.0
2014-12-18 14:20:00,82.64,82.65,82.2,82.23,95700.0,61.3367,61.3442,61.0102,61.0324,95700.0
2014-12-18 14:25:00,82.2,82.34,82.1,82.16,88500.0,61.0102,61.1141,60.936,60.9805,88500.0
2014-12-18 14:30:00,82.17,82.46,82.07,82.33,87900.0,60.9879,61.2031,60.9137,61.1067,87900.0
2014-12-18 14:35:00,82.34,82.58,82.31,82.51,91400.0,61.1141,61.2922,61.0918,61.2403,91400.0
2014-12-18 14:40:00,82.51,82.75,82.42,82.59,105300.0,61.2403,61.4184,61.1735,61.2996,105300.0
2014-12-18 14:45:00,82.59,82.68,82.44,82.49,94200.0,61.2996,61.3664,61.1883,61.2254,94200.0
2014-12-18 14:50:00,82.48,82.74,82.44,82.72,103800.0,61.218,61.411,61.1883,61.3961,103800.0
2014-12-18 14:55:00,82.73,82.91,82.71,82.9,141200.0,61.4035,61.5371,61.3887,61.5297,141200.0
2014-12-18 15:00:00,82.9,83.01,82.77,82.89,162700.0,61.5297,61.6114,61.4332,61.5223,162700.0
2014-12-18 15:05:00,82.89,83.2,82.89,83.16,137800.0,61.5223,61.7524,61.5223,61.7227,137800.0
2014-12-18 15:10:00,83.14,83.41,83.13,83.4,107400.0,61.7079,61.9083,61.7004,61.9008,107400.0
2014-12-18 15:15:00,83.41,83.42,83.23,83.32,85800.0,61.9083,61.9157,61.7747,61.8415,85800.0
2014-12-18 15:20:00,83.32,83.43,83.07,83.43,124700.0,61.8415,61.9231,61.6559,61.9231,124700.0
2014-12-18 15:25:00,83.42,83.58,83.18,83.53,102300.0,61.9157,62.0344,61.7375,61.9973,102300.0
2014-12-18 15:30:00,83.52,83.56,83.28,83.5,104300.0,61.9899,62.0196,61.8118,61.9751,104300.0
2014-12-18 15:35:00,83.49,83.66,83.43,83.65,167000.0,61.9676,62.0938,61.9231,62.0864,167000.0
2014-12-18 15:40:00,83.64,83.94,83.64,83.81,243900.0,62.079,62.3016,62.079,62.2051,243900.0
2014-12-18 15:45:00,83.81,83.9,83.67,83.9,168600.0,62.2051,62.2719,62.1012,62.2719,168600.0
2014-12-18 15:50:00,83.89,84.06,83.85,84.01,219300.0,62.2645,62.3907,62.2348,62.3536,219300.0
2014-12-18 15:55:00,84.0,84.22,83.98,84.2,433400.0,62.3462,62.5094,62.3313,62.4946,433400.0
2014-12-19 09:30:00,84.31,85.17,84.2,84.39,1993300.0,62.5762,63.2146,62.4946,62.6356,1993300.0
2014-12-19 09:35:00,84.46,84.59,84.02,84.4,126600.0,62.6876,62.7841,62.361,62.643,126600.0
2014-12-19 09:40:00,84.34,85.0,84.32,84.98,168600.0,62.5985,63.0884,62.5837,63.0735,168600.0
2014-12-19 09:45:00,84.93,85.25,84.91,85.1,133700.0,63.0364,63.2739,63.0216,63.1626,133700.0
2014-12-19 09:50:00,85.12,85.39,84.96,85.35,161400.0,63.1774,63.3778,63.0587,63.3482,161400.0
2014-12-19 09:55:00,85.37,85.63,85.26,85.41,127500.0,63.363,63.556,63.2814,63.3927,127500.0
2014-12-19 10:00:00,85.37,85.46,85.0,85.29,148400.0,63.363,63.4298,63.0884,63.3036,148400.0
2014-12-19 10:05:00,85.27,85.55,85.18,85.48,83600.0,63.2888,63.4966,63.222,63.4446,83600.0
2014-12-19 10:10:00,85.41,85.41,84.65,85.17,112700.0,63.3927,63.3927,62.8286,63.2146,112700.0
2014-12-19 10:15:00,85.16,85.23,84.86,84.94,122200.0,63.2071,63.2591,62.9845,63.0438,122200.0
2014-12-19 10:20:00,84.94,85.11,84.69,84.98,83900.0,63.0438,63.17,62.8583,63.0735,83900.0
2014-12-19 10:25:00,84.98,85.18,84.74,85.15,78500.0,63.0735,63.222,62.8954,63.1997,78500.0
2014-12-19 10:30:00,85.13,85.24,84.85,85.09,62300.0,63.1849,63.2665,62.977,63.1552,62300.0
2014-12-19 10:35:00,85.1,85.22,84.96,85.05,175900.0,63.1626,63.2517,63.0587,63.1255,175900.0
2014-12-19 10:40:00,85.07,85.38,84.99,85.21,189900.0,63.1403,63.3704,63.081,63.2442,189900.0
2014-12-19 10:45:00,85.24,85.28,84.96,85.02,141500.0,63.2665,63.2962,63.0587,63.1032,141500.0
2014-12-19 10:50:00,85.02,85.27,85.01,85.09,101200.0,63.1032,63.2888,63.0958,63.1552,101200.0
2014-12-19 10:55:00,85.06,85.42,85.04,85.38,233600.0,63.1329,63.4001,63.1181,63.3704,233600.0
2014-12-19 11:00:00,85.34,85.35,85.06,85.23,167700.0,63.3407,63.3482,63.1329,63.2591,167700.0
2014-12-19 11:05:00,85.24,85.31,85.09,85.28,105600.0,63.2665,63.3185,63.1552,63.2962,105600.0
2014-12-19 11:10:00,85.27,85.33,85.17,85.29,122300.0,63.2888,63.3333,63.2146,63.3036,122300.0
2014-12-19 11:15:00,85.28,85.44,85.24,85.36,90400.0,63.2962,63.415,63.2665,63.3556,90400.0
2014-12-19 11:20:00,85.38,85.48,85.3,85.39,157600.0,63.3704,63.4446,63.311,63.3778,157600.0
2014-12-19 11:25:00,85.41,85.54,85.23,85.32,87000.0,63.3927,63.4892,63.2591,63.3259,87000.0
2014-12-19 11:30:00,85.3,85.4,85.22,85.35,77400.0,63.311,63.3853,63.2517,63.3482,77400.0
2014-12-19 11:35:00,85.35,85.46,85.28,85.33,133300.0,63.3482,63.4298,63.2962,63.3333,133300.0
2014-12-19 11:40:00,85.32,85.6,85.32,85.46,123700.0,63.3259,63.5337,63.3259,63.4298,123700.0
2014-12-19 11:45:00,85.45,85.49,85.29,85.37,68400.0,63.4224,63.4521,63.3036,63.363,68400.0
2014-12-19 11:50:00,85.38,85.43,85.2,85.26,67700.0,63.3704,63.4075,63.2368,63.2814,67700.0
2014-12-19 11:55:00,85.26,85.34,85.2,85.25,48300.0,63.2814,63.3407,63.2368,63.2739,48300.0
2014-12-19 12:00:00,85.24,85.27,85.08,85.1,57900.0,63.2665,63.2888,63.1478,63.1626,57900.0
2014-12-19 12:05:00,85.1,85.2,85.05,85.08,78000.0,63.1626,63.2368,63.1255,63.1478,78000.0
2014-12-19 12:10:00,85.1,85.11,85.0,85.06,79100.0,63.1626,63.17,63.0884,63.1329,79100.0
2014-12-19 12:15:00,85.06,85.26,85.04,85.18,71600.0,63.1329,63.2814,63.1181,63.222,71600.0
2014-12-19 12:20:00,85.2,85.26,85.11,85.19,61800.0,63.2368,63.2814,63.17,63.2294,61800.0
2014-12-19 12:25:00,85.18,85.34,85.07,85.28,81300.0,63.222,63.3407,63.1403,63.2962,81300.0
2014-12-19 12:30:00,85.27,85.45,85.21,85.39,66200.0,63.2888,63.4224,63.2442,63.3778,66200.0
2014-12-19 12:35:00,85.39,85.53,85.39,85.49,95800.0,63.3778,63.4818,63.3778,63.4521,95800.0
2014-12-19 12:40:00,85.51,85.56,85.37,85.53,75500.0,63.4669,63.504,63.363,63.4818,75500.0
2014-12-19 12:45:00,85.53,85.58,85.44,85.53,70100.0,63.4818,63.5189,63.415,63.4818,70100.0
2014-12-19 12:50:00,85.55,85.65,85.53,85.57,64800.0,63.4966,63.5708,63.4818,63.5114,64800.0
2014-12-19 12:55:00,85.58,85.64,85.43,85.46,62500.0,63.5189,63.5634,63.4075,63.4298,62500.0
2014-12-19 13:00:00,85.47,85.6,85.43,85.51,50900.0,63.4372,63.5337,63.4075,63.4669,50900.0
2014-12-19 13:05:00,85.52,85.65,85.49,85.54,50700.0,63.4743,63.5708,63.4521,63.4892,50700.0
2014-12-19 13:10:00,85.51,85.64,85.49,85.59,40300.0,63.4669,63.5634,63.4521,63.5263,40300.0
2014-12-19 13:15:00,85.6,85.74,85.52,85.65,51300.0,63.5337,63.6376,63.4743,63.5708,51300.0
2014-12-19 13:20:00,85.66,85.81,85.53,85.81,63400.0,63.5782,63.6896,63.4818,63.6896,63400.0
2014-12-19 13:25:00,85.8,85.91,85.73,85.89,61300.0,63.6821,63.7638,63.6302,63.7489,61300.0
2014-12-19 13:30:00,85.91,85.93,85.82,85.85,58700.0,63.7638,63.7786,63.697,63.7193,58700.0
2014-12-19 13:35:00,85.87,85.89,85.78,85.8,50100.0,63.7341,63.7489,63.6673,63.6821,50100.0
2014-12-19 13:40:00,85.79,85.92,85.76,85.9,90900.0,63.6747,63.7712,63.6525,63.7564,90900.0
2014-12-19 13:45:00,85.9,85.94,85.85,85.9,55500.0,63.7564,63.7861,63.7193,63.7564,55500.0
2014-12-19 13:50:00,85.89,85.92,85.85,85.9,48100.0,63.7489,63.7712,63.7193,63.7564,48100.0
2014-12-19 13:55:00,85.9,85.94,85.85,85.92,68000.0,63.7564,63.7861,63.7193,63.7712,68000.0
2014-12-19 14:00:00,85.91,85.95,85.78,85.81,109300.0,63.7638,63.7935,63.6673,63.6896,109300.0
2014-12-19 14:05:00,85.8,85.97,85.79,85.91,87200.0,63.6821,63.8083,63.6747,63.7638,87200.0
2014-12-19 14:10:00,85.9,86.0,85.87,85.89,74700.0,63.7564,63.8306,63.7341,63.7489,74700.0
2014-12-19 14:15:00,85.89,86.0,85.85,85.98,112400.0,63.7489,63.8306,63.7193,63.8157,112400.0
2014-12-19 14:20:00,85.96,85.96,85.84,85.88,68700.0,63.8009,63.8009,63.7118,63.7415,68700.0
2014-12-19 14:25:00,85.89,86.0,85.81,85.99,89000.0,63.7489,63.8306,63.6896,63.8232,89000.0
2014-12-19 14:30:00,85.99,86.11,85.95,86.09,86200.0,63.8232,63.9122,63.7935,63.8974,86200.0
2014-12-19 14:35:00,86.08,86.22,86.07,86.2,69100.0,63.89,63.9939,63.8825,63.979,69100.0
2014-12-19 14:40:00,86.2,86.37,86.19,86.35,70000.0,63.979,64.1052,63.9716,64.0904,70000.0
2014-12-19 14:45:00,86.35,86.45,86.27,86.32,98900.0,64.0904,64.1646,64.031,64.0681,98900.0
2014-12-19 14:50:00,86.34,86.49,86.31,86.48,82800.0,64.0829,64.1943,64.0607,64.1869,82800.0
2014-12-19 14:55:00,86.48,86.62,86.44,86.62,116500.0,64.1869,64.2908,64.1572,64.2908,116500.0
2014-12-19 15:00:00,86.62,86.67,86.54,86.61,121900.0,64.2908,64.3279,64.2314,64.2833,121900.0
2014-12-19 15:05:00,86.62,86.75,86.57,86.71,154200.0,64.2908,64.3873,64.2537,64.3576,154200.0
2014-12-19 15:10:00,86.71,86.86,86.46,86.85,178500.0,64.3576,64.4689,64.172,64.4615,178500.0
2014-12-19 15:15:00,86.84,86.87,86.67,86.74,145700.0,64.4541,64.4763,64.3279,64.3798,145700.0
2014-12-19 15:20:00,86.73,86.88,86.65,86.66,172500.0,64.3724,64.4837,64.313,64.3205,172500.0
2014-12-19 15:25:00,86.67,86.87,86.56,86.87,156000.0,64.3279,64.4763,64.2462,64.4763,156000.0
2014-12-19 15:30:00,86.86,87.23,86.85,87.18,199100.0,64.4689,64.7435,64.4615,64.7064,199100.0
2014-12-19 15:35:00,87.19,87.19,87.02,87.07,219200.0,64.7138,64.7138,64.5877,64.6248,219200.0
2014-12-19 15:40:00,87.08,87.19,87.08,87.12,222300.0,64.6322,64.7138,64.6322,64.6619,222300.0
2014-12-19 15:45:00,87.12,87.33,87.07,87.33,287200.0,64.6619,64.8177,64.6248,64.8177,287200.0
2014-12-19 15:50:00,87.33,87.42,87.24,87.31,300000.0,64.8177,64.8845,64.7509,64.8029,300000.0
2014-12-19 15:55:00,87.3,87.72,87.3,87.5,695800.0,64.7955,65.1072,64.7955,64.9439,695800.0
2014-12-22 09:30:00,87.34,87.8,86.91,87.15,493700.0,64.8252,65.1666,64.506,64.6841,493700.0
2014-12-22 09:35:00,87.2,87.32,86.15,86.23,504800.0,64.7213,64.8103,63.9419,64.0013,504800.0
2014-12-22 09:40:00,86.19,86.5,85.9,86.15,403400.0,63.9716,64.2017,63.7564,63.9419,403400.0
2014-12-22 09:45:00,86.14,86.73,86.13,86.42,196600.0,63.9345,64.3724,63.9271,64.1423,196600.0
2014-12-22 09:50:00,86.45,86.62,86.35,86.43,133500.0,64.1646,64.2908,64.0904,64.1497,133500.0
2014-12-22 09:55:00,86.43,86.65,86.28,86.58,89000.0,64.1497,64.313,64.0384,64.2611,89000.0
2014-12-22 10:00:00,86.56,86.68,86.22,86.38,103300.0,64.2462,64.3353,63.9939,64.1126,103300.0
2014-12-22 10:05:00,86.43,86.5,86.11,86.2,121200.0,64.1497,64.2017,63.9122,63.979,121200.0
2014-12-22 10:10:00,86.2,86.44,86.14,86.28,168300.0,63.979,64.1572,63.9345,64.0384,168300.0
2014-12-22 10:15:00,86.3,86.57,86.15,86.36,740600.0,64.0533,64.2537,63.9419,64.0978,740600.0
2014-12-22 10:20:00,86.37,86.5,86.1,86.31,141300.0,64.1052,64.2017,63.9048,64.0607,141300.0
2014-12-22 10:25:00,86.31,86.38,86.11,86.25,124600.0,64.0607,64.1126,63.9122,64.0161,124600.0
2014-12-22 10:30:00,86.24,86.34,86.08,86.1,120200.0,64.0087,64.0829,63.89,63.9048,120200.0
2014-12-22 10:35:00,86.1,86.3,86.01,86.18,110900.0,63.9048,64.0533,63.838,63.9642,110900.0
2014-12-22 10:40:00,86.16,86.56,86.05,86.41,95900.0,63.9493,64.2462,63.8677,64.1349,95900.0
2014-12-22 10:45:00,86.42,86.53,86.4,86.47,122000.0,64.1423,64.224,64.1275,64.1794,122000.0
2014-12-22 10:50:00,86.46,86.53,86.35,86.41,107000.0,64.172,64.224,64.0904,64.1349,107000.0
2014-12-22 10:55:00,86.42,86.56,86.34,86.48,96100.0,64.1423,64.2462,64.0829,64.1869,96100.0
2014-12-22 11:00:00,86.44,86.68,86.32,86.65,91600.0,64.1572,64.3353,64.0681,64.313,91600.0
2014-12-22 11:05:00,86.68,86.75,86.43,86.68,146700.0,64.3353,64.3873,64.1497,64.3353,146700.0
2014-12-22 11:10:00,86.69,86.74,86.55,86.7,100600.0,64.3427,64.3798,64.2388,64.3501,100600.0
2014-12-22 11:15:00,86.7,86.9,86.66,86.67,91700.0,64.3501,64.4986,64.3205,64.3279,91700.0
2014-12-22 11:20:00,86.67,86.87,86.61,86.86,145000.0,64.3279,64.4763,64.2833,64.4689,145000.0
2014-12-22 11:25:00,86.86,86.95,86.67,86.8,197500.0,64.4689,64.5357,64.3279,64.4244,197500.0
2014-12-22 11:30:00,86.8,86.91,86.67,86.69,90500.0,64.4244,64.506,64.3279,64.3427,90500.0
2014-12-22 11:35:00,86.69,86.69,86.41,86.47,85400.0,64.3427,64.3427,64.1349,64.1794,85400.0
2014-12-22 11:40:00,86.45,86.48,86.36,86.41,73400.0,64.1646,64.1869,64.0978,64.1349,73400.0
2014-12-22 11:45:00,86.41,86.47,86.29,86.36,92500.0,64.1349,64.1794,64.0458,64.0978,92500.0
2014-12-22 11:50:00,86.35,86.39,86.21,86.37,106900.0,64.0904,64.1201,63.9865,64.1052,106900.0
2014-12-22 11:55:00,86.37,86.5,86.29,86.44,56600.0,64.1052,64.2017,64.0458,64.1572,56600.0
2014-12-22 12:00:00,86.44,86.45,86.16,86.22,64500.0,64.1572,64.1646,63.9493,63.9939,64500.0
2014-12-22 12:05:00,86.21,86.44,86.21,86.36,68600.0,63.9865,64.1572,63.9865,64.0978,68600.0
2014-12-22 12:10:00,86.37,86.56,86.28,86.5,54100.0,64.1052,64.2462,64.0384,64.2017,54100.0
2014-12-22 12:15:00,86.52,86.67,86.52,86.6,46100.0,64.2165,64.3279,64.2165,64.2759,46100.0
2014-12-22 12:20:00,86.61,86.85,86.59,86.68,212500.0,64.2833,64.4615,64.2685,64.3353,212500.0
2014-12-22 12:25:00,86.68,86.8,86.62,86.71,91700.0,64.3353,64.4244,64.2908,64.3576,91700.0
2014-12-22 12:30:00,86.69,86.74,86.5,86.6,109100.0,64.3427,64.3798,64.2017,64.2759,109100.0
2014-12-22 12:35:00,86.59,86.7,86.56,86.66,48200.0,64.2685,64.3501,64.2462,64.3205,48200.0
2014-12-22 12:40:00,86.66,86.81,86.55,86.72,66600.0,64.3205,64.4318,64.2388,64.365,66600.0
2014-12-22 12:45:00,86.72,86.87,86.64,86.68,64700.0,64.365,64.4763,64.3056,64.3353,64700.0
2014-12-22 12:50:00,86.7,86.89,86.69,86.83,79700.0,64.3501,64.4912,64.3427,64.4466,79700.0
2014-12-22 12:55:00,86.81,86.91,86.64,86.64,113900.0,64.4318,64.506,64.3056,64.3056,113900.0
2014-12-22 13:00:00,86.64,86.87,86.64,86.85,51000.0,64.3056,64.4763,64.3056,64.4615,51000.0
2014-12-22 13:05:00,86.86,86.88,86.65,86.69,52200.0,64.4689,64.4837,64.313,64.3427,52200.0
2014-12-22 13:10:00,86.71,86.71,86.51,86.55,81400.0,64.3576,64.3576,64.2091,64.2388,81400.0
2014-12-22 13:15:00,86.55,86.71,86.46,86.6,79600.0,64.2388,64.3576,64.172,64.2759,79600.0
2014-12-22 13:20:00,86.61,86.66,86.43,86.49,55400.0,64.2833,64.3205,64.1497,64.1943,55400.0
2014-12-22 13:25:00,86.48,86.57,86.29,86.37,81100.0,64.1869,64.2537,64.0458,64.1052,81100.0
2014-12-22 13:30:00,86.37,86.37,86.17,86.21,72400.0,64.1052,64.1052,63.9568,63.9865,72400.0
2014-12-22 13:35:00,86.22,86.29,86.15,86.2,44400.0,63.9939,64.0458,63.9419,63.979,44400.0
2014-12-22 13:40:00,86.21,86.34,86.13,86.32,60800.0,63.9865,64.0829,63.9271,64.0681,60800.0
2014-12-22 13:45:00,86.32,86.45,86.25,86.45,50600.0,64.0681,64.1646,64.0161,64.1646,50600.0
2014-12-22 13:50:00,86.44,86.64,86.43,86.59,42800.0,64.1572,64.3056,64.1497,64.2685,42800.0
2014-12-22 13:55:00,86.57,86.9,86.52,86.87,48400.0,64.2537,64.4986,64.2165,64.4763,48400.0
2014-12-22 14:00:00,86.91,87.0,86.83,86.95,56100.0,64.506,64.5728,64.4466,64.5357,56100.0
2014-12-22 14:05:00,86.96,87.14,86.93,87.1,79900.0,64.5431,64.6767,64.5209,64.647,79900.0
2014-12-22 14:10:00,87.1,87.16,86.89,87.12,63700.0,64.647,64.6916,64.4912,64.6619,63700.0
2014-12-22 14:15:00,87.14,87.17,86.88,86.9,52300.0,64.6767,64.699,64.4837,64.4986,52300.0
2014-12-22 14:20:00,86.9,86.95,86.69,86.72,86500.0,64.4986,64.5357,64.3427,64.365,86500.0
2014-12-22 14:25:00,86.72,86.85,86.65,86.84,66200.0,64.365,64.4615,64.313,64.4541,66200.0
2014-12-22 14:30:00,86.83,86.91,86.6,86.62,70800.0,64.4466,64.506,64.2759,64.2908,70800.0
2014-12-22 14:35:00,86.62,86.64,86.41,86.56,58600.0,64.2908,64.3056,64.1349,64.2462,58600.0
2014-12-22 14:40:00,86.56,86.71,86.54,86.7,69900.0,64.2462,64.3576,64.2314,64.3501,69900.0
2014-12-22 14:45:00,86.68,86.81,86.67,86.76,59200.0,64.3353,64.4318,64.3279,64.3947,59200.0
2014-12-22 14:50:00,86.76,86.78,86.7,86.73,46300.0,64.3947,64.4095,64.3501,64.3724,46300.0
2014-12-22 14:55:00,86.73,86.79,86.67,86.75,61500.0,64.3724,64.4169,64.3279,64.3873,61500.0
2014-12-22 15:00:00,86.75,86.87,86.73,86.81,69100.0,64.3873,64.4763,64.3724,64.4318,69100.0
2014-12-22 15:05:00,86.83,86.88,86.69,86.72,65700.0,64.4466,64.4837,64.3427,64.365,65700.0
2014-12-22 15:10:00,86.7,86.74,86.58,86.59,45200.0,64.3501,64.3798,64.2611,64.2685,45200.0
2014-12-22 15:15:00,86.58,86.74,86.56,86.66,85800.0,64.2611,64.3798,64.2462,64.3205,85800.0
2014-12-22 15:20:00,86.67,86.77,86.66,86.75,86900.0,64.3279,64.4021,64.3205,64.3873,86900.0
2014-12-22 15:25:00,86.74,86.77,86.55,86.59,113000.0,64.3798,64.4021,64.2388,64.2685,113000.0
2014-12-22 15:30:00,86.59,86.7,86.56,86.62,111000.0,64.2685,64.3501,64.2462,64.2908,111000.0
2014-12-22 15:35:00,86.64,86.72,86.62,86.68,103700.0,64.3056,64.365,64.2908,64.3353,103700.0
2014-12-22 15:40:00,86.68,86.7,86.57,86.6,102400.0,64.3353,64.3501,64.2537,64.2759,102400.0
2014-12-22 15:45:00,86.59,86.74,86.53,86.7,184400.0,64.2685,64.3798,64.224,64.3501,184400.0
2014-12-22 15:50:00,86.7,86.73,86.59,86.61,201100.0,64.3501,64.3724,64.2685,64.2833,201100.0
2014-12-22 15:55:00,86.6,86.81,86.51,86.75,287000.0,64.2759,64.4318,64.2091,64.3873,287000.0
2014-12-23 09:30:00,87.1,87.57,86.96,87.12,180900.0,64.647,64.9959,64.5431,64.6619,180900.0
2014-12-23 09:35:00,87.1,87.41,86.91,87.34,117600.0,64.647,64.8771,64.506,64.8252,117600.0
2014-12-23 09:40:00,87.36,87.69,87.0,87.14,82900.0,64.84,65.0849,64.5728,64.6767,82900.0
2014-12-23 09:45:00,87.07,87.16,86.53,86.6,102200.0,64.6248,64.6916,64.224,64.2759,102200.0
2014-12-23 09:50:00,86.6,86.89,86.35,86.7,90000.0,64.2759,64.4912,64.0904,64.3501,90000.0
2014-12-23 09:55:00,86.74,86.96,86.53,86.53,63600.0,64.3798,64.5431,64.224,64.224,63600.0
2014-12-23 10:00:00,86.55,86.97,86.45,86.82,155600.0,64.2388,64.5505,64.1646,64.4392,155600.0
2014-12-23 10:05:00,86.81,86.98,86.71,86.84,157300.0,64.4318,64.558,64.3576,64.4541,157300.0
2014-12-23 10:10:00,86.84,87.04,86.81,86.9,134300.0,64.4541,64.6025,64.4318,64.4986,134300.0
2014-12-23 10:15:00,86.88,86.92,86.75,86.86,72000.0,64.4837,64.5134,64.3873,64.4689,72000.0
2014-12-23 10:20:00,86.89,87.03,86.7,86.83,86200.0,64.4912,64.5951,64.3501,64.4466,86200.0
2014-12-23 10:25:00,86.83,87.1,86.76,86.95,44400.0,64.4466,64.647,64.3947,64.5357,44400.0
2014-12-23 10:30:00,86.97,87.11,86.75,87.01,69300.0,64.5505,64.6545,64.3873,64.5802,69300.0
2014-12-23 10:35:00,87.01,87.29,86.99,87.13,68200.0,64.5802,64.7881,64.5654,64.6693,68200.0
2014-12-23 10:40:00,87.12,87.28,87.04,87.15,94800.0,64.6619,64.7806,64.6025,64.6841,94800.0
2014-12-23 10:45:00,87.15,87.24,86.97,86.97,89900.0,64.6841,64.7509,64.5505,64.5505,89900.0
2014-12-23 10:50:00,86.99,87.13,86.81,87.05,73800.0,64.5654,64.6693,64.4318,64.6099,73800.0
2014-12-23 10:55:00,87.09,87.19,86.97,87.05,108800.0,64.6396,64.7138,64.5505,64.6099,108800.0
2014-12-23 11:00:00,87.04,87.06,86.84,86.86,82800.0,64.6025,64.6173,64.4541,64.4689,82800.0
2014-12-23 11:05:00,86.87,86.88,86.57,86.59,81300.0,64.4763,64.4837,64.2537,64.2685,81300.0
2014-12-23 11:10:00,86.6,86.79,86.56,86.7,67700.0,64.2759,64.4169,64.2462,64.3501,67700.0
2014-12-23 11:15:00,86.69,86.91,86.55,86.89,122700.0,64.3427,64.506,64.2388,64.4912,122700.0
2014-12-23 11:20:00,86.9,87.13,86.9,87.1,85800.0,64.4986,64.6693,64.4986,64.647,85800.0
2014-12-23 11:25:00,87.1,87.16,86.9,86.95,116500.0,64.647,64.6916,64.4986,64.5357,116500.0
2014-12-23 11:30:00,86.92,87.01,86.78,86.82,81700.0,64.5134,64.5802,64.4095,64.4392,81700.0
2014-12-23 11:35:00,86.82,86.93,86.71,86.93,63700.0,64.4392,64.5209,64.3576,64.5209,63700.0
2014-12-23 11:40:00,86.92,86.93,86.8,86.82,51100.0,64.5134,64.5209,64.4244,64.4392,51100.0
2014-12-23 11:45:00,86.84,86.85,86.57,86.83,97200.0,64.4541,64.4615,64.2537,64.4466,97200.0
2014-12-23 11:50:00,86.84,86.86,86.67,86.7,124800.0,64.4541,64.4689,64.3279,64.3501,124800.0
2014-12-23 11:55:00,86.7,86.78,86.45,86.51,153200.0,64.3501,64.4095,64.1646,64.2091,153200.0
2014-12-23 12:00:00,86.51,86.74,86.49,86.64,74800.0,64.2091,64.3798,64.1943,64.3056,74800.0
2014-12-23 12:05:00,86.62,86.68,86.44,86.49,101100.0,64.2908,64.3353,64.1572,64.1943,101100.0
2014-12-23 12:10:00,86.48,86.55,86.41,86.47,79200.0,64.1869,64.2388,64.1349,64.1794,79200.0
2014-12-23 12:15:00,86.46,86.55,86.39,86.51,88900.0,64.172,64.2388,64.1201,64.2091,88900.0
2014-12-23 12:20:00,86.51,86.73,86.49,86.72,80200.0,64.2091,64.3724,64.1943,64.365,80200.0
2014-12-23 12:25:00,86.72,86.72,86.38,86.46,91800.0,64.365,64.365,64.1126,64.172,91800.0
2014-12-23 12:30:00,86.43,86.49,86.26,86.39,70900.0,64.1497,64.1943,64.0236,64.1201,70900.0
2014-12-23 12:35:00,86.38,86.7,86.27,86.67,60300.0,64.1126,64.3501,64.031,64.3279,60300.0
2014-12-23 12:40:00,86.67,86.69,86.4,86.42,51000.0,64.3279,64.3427,64.1275,64.1423,51000.0
2014-12-23 12:45:00,86.42,86.43,86.31,86.43,79300.0,64.1423,64.1497,64.0607,64.1497,79300.0
2014-12-23 12:50:00,86.43,86.46,86.36,86.4,58200.0,64.1497,64.172,64.0978,64.1275,58200.0
2014-12-23 12:55:00,86.39,86.46,86.35,86.41,40500.0,64.1201,64.172,64.0904,64.1349,40500.0
2014-12-23 13:00:00,86.4,86.46,86.3,86.42,71500.0,64.1275,64.172,64.0533,64.1423,71500.0
2014-12-23 13:05:00,86.43,86.49,86.36,86.44,36500.0,64.1497,64.1943,64.0978,64.1572,36500.0
2014-12-23 13:10:00,86.44,86.55,86.39,86.43,51100.0,64.1572,64.2388,64.1201,64.1497,51100.0
2014-12-23 13:15:00,86.43,86.67,86.35,86.58,64100.0,64.1497,64.3279,64.0904,64.2611,64100.0
2014-12-23 13:20:00,86.57,86.66,86.53,86.63,28300.0,64.2537,64.3205,64.224,64.2982,28300.0
2014-12-23 13:25:00,86.63,86.7,86.61,86.65,33500.0,64.2982,64.3501,64.2833,64.313,33500.0
2014-12-23 13:30:00,86.65,86.68,86.33,86.38,43900.0,64.313,64.3353,64.0755,64.1126,43900.0
2014-12-23 13:35:00,86.37,86.49,86.35,86.44,45800.0,64.1052,64.1943,64.0904,64.1572,45800.0
2014-12-23 13:40:00,86.42,86.45,86.33,86.37,75000.0,64.1423,64.1646,64.0755,64.1052,75000.0
2014-12-23 13:45:00,86.37,86.5,86.37,86.45,47300.0,64.1052,64.2017,64.1052,64.1646,47300.0
2014-12-23 13:50:00,86.46,86.62,86.45,86.59,51100.0,64.172,64.2908,64.1646,64.2685,51100.0
2014-12-23 13:55:00,86.59,86.65,86.55,86.55,49200.0,64.2685,64.313,64.2388,64.2388,49200.0
2014-12-23 14:00:00,86.56,86.79,86.54,86.73,69900.0,64.2462,64.4169,64.2314,64.3724,69900.0
2014-12-23 14:05:00,86.73,86.92,86.72,86.87,39600.0,64.3724,64.5134,64.365,64.4763,39600.0
2014-12-23 14:10:00,86.87,87.07,86.82,87.04,88800.0,64.4763,64.6248,64.4392,64.6025,88800.0
2014-12-23 14:15:00,87.05,87.19,87.05,87.18,71800.0,64.6099,64.7138,64.6099,64.7064,71800.0
2014-12-23 14:20:00,87.18,87.18,87.01,87.05,104000.0,64.7064,64.7064,64.5802,64.6099,104000.0
2014-12-23 14:25:00,87.05,87.15,86.99,87.13,85900.0,64.6099,64.6841,64.5654,64.6693,85900.0
2014-12-23 14:30:00,87.13,87.26,87.11,87.21,57400.0,64.6693,64.7658,64.6545,64.7287,57400.0
2014-12-23 14:35:00,87.21,87.38,87.16,87.35,80000.0,64.7287,64.8549,64.6916,64.8326,80000.0
2014-12-23 14:40:00,87.36,87.48,87.28,87.45,126700.0,64.84,64.9291,64.7806,64.9068,126700.0
2014-12-23 14:45:00,87.45,87.54,87.4,87.52,112200.0,64.9068,64.9736,64.8697,64.9588,112200.0
2014-12-23 14:50:00,87.54,87.55,87.42,87.43,79800.0,64.9736,64.981,64.8845,64.892,79800.0
2014-12-23 14:55:00,87.44,87.48,87.37,87.41,54400.0,64.8994,64.9291,64.8474,64.8771,54400.0
2014-12-23 15:00:00,87.42,87.44,87.27,87.29,46700.0,64.8845,64.8994,64.7732,64.7881,46700.0
2014-12-23 15:05:00,87.3,87.5,87.28,87.47,52900.0,64.7955,64.9439,64.7806,64.9217,52900.0
2014-12-23 15:10:00,87.47,87.55,87.37,87.37,65500.0,64.9217,64.981,64.8474,64.8474,65500.0
2014-12-23 15:15:00,87.37,87.54,87.34,87.5,62400.0,64.8474,64.9736,64.8252,64.9439,62400.0
2014-12-23 15:20:00,87.51,87.51,87.38,87.41,48800.0,64.9513,64.9513,64.8549,64.8771,48800.0
2014-12-23 15:25:00,87.41,87.48,87.36,87.38,72800.0,64.8771,64.9291,64.84,64.8549,72800.0
2014-12-23 15:30:00,87.37,87.44,87.3,87.41,143200.0,64.8474,64.8994,64.7955,64.8771,143200.0
2014-12-23 15:35:00,87.4,87.43,87.31,87.33,151500.0,64.8697,64.892,64.8029,64.8177,151500.0
2014-12-23 15:40:00,87.34,87.34,87.23,87.24,201700.0,64.8252,64.8252,64.7435,64.7509,201700.0
2014-12-23 15:45:00,87.25,87.43,87.25,87.4,198800.0,64.7584,64.892,64.7584,64.8697,198800.0
2014-12-23 15:50:00,87.39,87.48,87.35,87.47,98900.0,64.8623,64.9291,64.8326,64.9217,98900.0
2014-12-23 15:55:00,87.47,87.55,87.33,87.34,283900.0,64.9217,64.981,64.8177,64.8252,283900.0
2014-12-24 09:30:00,86.76,87.64,86.58,87.51,155500.0,64.3947,65.0478,64.2611,64.9513,155500.0
2014-12-24 09:35:00,87.51,87.54,86.7,86.76,89200.0,64.9513,64.9736,64.3501,64.3947,89200.0
2014-12-24 09:40:00,86.75,86.85,86.2,86.2,95800.0,64.3873,64.4615,63.979,63.979,95800.0
2014-12-24 09:45:00,86.22,86.37,85.82,86.2,93400.0,63.9939,64.1052,63.697,63.979,93400.0
2014-12-24 09:50:00,86.16,86.75,86.16,86.49,95900.0,63.9493,64.3873,63.9493,64.1943,95900.0
2014-12-24 09:55:00,86.48,86.56,86.2,86.36,47700.0,64.1869,64.2462,63.979,64.0978,47700.0
2014-12-24 10:00:00,86.4,86.77,86.27,86.62,60200.0,64.1275,64.4021,64.031,64.2908,60200.0
2014-12-24 10:05:00,86.65,86.93,86.64,86.81,46500.0,64.313,64.5209,64.3056,64.4318,46500.0
2014-12-24 10:10:00,86.81,86.9,86.36,86.38,60000.0,64.4318,64.4986,64.0978,64.1126,60000.0
2014-12-24 10:15:00,86.35,86.41,86.13,86.17,45900.0,64.0904,64.1349,63.9271,63.9568,45900.0
2014-12-24 10:20:00,86.15,86.27,86.06,86.08,67800.0,63.9419,64.031,63.8751,63.89,67800.0
2014-12-24 10:25:00,86.11,86.29,86.01,86.2,44200.0,63.9122,64.0458,63.838,63.979,44200.0
2014-12-24 10:30:00,86.15,86.2,85.6,85.68,184700.0,63.9419,63.979,63.5337,63.5931,184700.0
2014-12-24 10:35:00,85.69,86.28,85.64,86.23,93900.0,63.6005,64.0384,63.5634,64.0013,93900.0
2014-12-24 10:40:00,86.21,86.35,86.12,86.21,51400.0,63.9865,64.0904,63.9197,63.9865,51400.0
2014-12-24 10:45:00,86.21,86.25,85.87,85.93,92300.0,63.9865,64.0161,63.7341,63.7786,92300.0
2014-12-24 10:50:00,85.93,86.14,85.93,86.05,82000.0,63.7786,63.9345,63.7786,63.8677,82000.0
2014-12-24 10:55:00,86.05,86.22,85.97,86.22,44300.0,63.8677,63.9939,63.8083,63.9939,44300.0
2014-12-24 11:00:00,86.22,86.53,86.22,86.52,86800.0,63.9939,64.224,63.9939,64.2165,86800.0
2014-12-24 11:05:00,86.52,86.69,86.41,86.43,45400.0,64.2165,64.3427,64.1349,64.1497,45400.0
2014-12-24 11:10:00,86.48,86.56,86.28,86.37,49300.0,64.1869,64.2462,64.0384,64.1052,49300.0
2014-12-24 11:15:00,86.38,86.44,86.25,86.35,34200.0,64.1126,64.1572,64.0161,64.0904,34200.0
2014-12-24 11:20:00,86.37,86.66,86.3,86.66,53000.0,64.1052,64.3205,64.0533,64.3205,53000.0
2014-12-24 11:25:00,86.66,86.77,86.52,86.52,55400.0,64.3205,64.4021,64.2165,64.2165,55400.0
2014-12-24 11:30:00,86.53,86.72,86.46,86.66,52800.0,64.224,64.365,64.172,64.3205,52800.0
2014-12-24 11:35:00,86.67,86.89,86.63,86.85,71500.0,64.3279,64.4912,64.2982,64.4615,71500.0
2014-12-24 11:40:00,86.89,86.89,86.74,86.84,51200.0,64.4912,64.4912,64.3798,64.4541,51200.0
2014-12-24 11:45:00,86.85,86.99,86.83,86.99,85900.0,64.4615,64.5654,64.4466,64.5654,85900.0
2014-12-24 11:50:00,86.97,87.05,86.82,87.01,61600.0,64.5505,64.6099,64.4392,64.5802,61600.0
2014-12-24 11:55:00,87.03,87.14,86.94,86.94,51400.0,64.5951,64.6767,64.5283,64.5283,51400.0
2014-12-24 12:00:00,86.95,87.02,86.86,86.98,50000.0,64.5357,64.5877,64.4689,64.558,50000.0
2014-12-24 12:05:00,86.96,87.09,86.91,87.02,76100.0,64.5431,64.6396,64.506,64.5877,76100.0
2014-12-24 12:10:00,87.02,87.13,86.88,86.88,53200.0,64.5877,64.6693,64.4837,64.4837,53200.0
2014-12-24 12:15:00,86.88,87.14,86.88,87.01,46200.0,64.4837,64.6767,64.4837,64.5802,46200.0
2014-12-24 12:20:00,87.0,87.08,86.96,87.08,66900.0,64.5728,64.6322,64.5431,64.6322,66900.0
2014-12-24 12:25:00,87.09,87.23,87.05,87.23,57200.0,64.6396,64.7435,64.6099,64.7435,57200.0
2014-12-24 12:30:00,87.21,87.36,87.17,87.25,52300.0,64.7287,64.84,64.699,64.7584,52300.0
2014-12-24 12:35:00,87.23,87.39,87.09,87.27,90100.0,64.7435,64.8623,64.6396,64.7732,90100.0
2014-12-24 12:40:00,87.29,87.35,87.2,87.22,46300.0,64.7881,64.8326,64.7213,64.7361,46300.0
2014-12-24 12:45:00,87.21,87.44,87.21,87.44,73900.0,64.7287,64.8994,64.7287,64.8994,73900.0
2014-12-24 12:50:00,87.42,87.43,87.17,87.22,75300.0,64.8845,64.892,64.699,64.7361,75300.0
2014-12-24 12:55:00,87.21,87.3,87.02,87.07,79700.0,64.7287,64.7955,64.5877,64.6248,79700.0
2014-12-26 09:30:00,87.55,87.85,87.34,87.78,118000.0,64.981,65.2037,64.8252,65.1517,118000.0
2014-12-26 09:35:00,87.8,87.85,87.54,87.65,91200.0,65.1666,65.2037,64.9736,65.0552,91200.0
2014-12-26 09:40:00,87.63,87.63,87.23,87.58,61000.0,65.0404,65.0404,64.7435,65.0033,61000.0
2014-12-26 09:45:00,87.55,87.68,87.47,87.56,79200.0,64.981,65.0775,64.9217,64.9885,79200.0
2014-12-26 09:50:00,87.56,87.57,86.97,87.29,112000.0,64.9885,64.9959,64.5505,64.7881,112000.0
2014-12-26 09:55:00,87.3,87.53,87.22,87.5,39000.0,64.7955,64.9662,64.7361,64.9439,39000.0
2014-12-26 10:00:00,87.47,87.64,87.2,87.21,35600.0,64.9217,65.0478,64.7213,64.7287,35600.0
2014-12-26 10:05:00,87.26,87.41,87.0,87.41,56600.0,64.7658,64.8771,64.5728,64.8771,56600.0
2014-12-26 10:10:00,87.38,87.82,87.36,87.64,53700.0,64.8549,65.1814,64.84,65.0478,53700.0
2014-12-26 10:15:00,87.62,87.86,87.57,87.71,47200.0,65.033,65.2111,64.9959,65.0998,47200.0
2014-12-26 10:20:00,87.73,87.92,87.73,87.78,48500.0,65.1146,65.2556,65.1146,65.1517,48500.0
2014-12-26 10:25:00,87.77,87.96,87.75,87.93,39800.0,65.1443,65.2853,65.1295,65.2631,39800.0
2014-12-26 10:30:00,87.89,88.0,87.82,87.87,82400.0,65.2334,65.315,65.1814,65.2185,82400.0
2014-12-26 10:35:00,87.86,87.92,87.8,87.82,111400.0,65.2111,65.2556,65.1666,65.1814,111400.0
2014-12-26 10:40:00,87.85,87.88,87.65,87.8,56600.0,65.2037,65.226,65.0552,65.1666,56600.0
2014-12-26 10:45:00,87.8,88.03,87.77,87.88,48400.0,65.1666,65.3373,65.1443,65.226,48400.0
2014-12-26 10:50:00,87.91,87.97,87.55,87.6,42600.0,65.2482,65.2928,64.981,65.0181,42600.0
2014-12-26 10:55:00,87.61,87.66,87.33,87.37,63400.0,65.0256,65.0627,64.8177,64.8474,63400.0
2014-12-26 11:00:00,87.36,87.54,87.31,87.47,29100.0,64.84,64.9736,64.8029,64.9217,29100.0
2014-12-26 11:05:00,87.46,87.77,87.45,87.71,46800.0,64.9142,65.1443,64.9068,65.0998,46800.0
2014-12-26 11:10:00,87.71,87.82,87.66,87.82,27500.0,65.0998,65.1814,65.0627,65.1814,27500.0
2014-12-26 11:15:00,87.81,88.0,87.76,87.99,36900.0,65.174,65.315,65.1369,65.3076,36900.0
2014-12-26 11:20:00,87.96,88.01,87.85,87.91,53500.0,65.2853,65.3224,65.2037,65.2482,53500.0
2014-12-26 11:25:00,87.91,87.94,87.81,87.81,38400.0,65.2482,65.2705,65.174,65.174,38400.0
2014-12-26 11:30:00,87.81,87.86,87.45,87.58,82500.0,65.174,65.2111,64.9068,65.0033,82500.0
2014-12-26 11:35:00,87.6,87.68,87.43,87.5,59700.0,65.0181,65.0775,64.892,64.9439,59700.0
2014-12-26 11:40:00,87.49,87.5,87.31,87.49,36900.0,64.9365,64.9439,64.8029,64.9365,36900.0
2014-12-26 11:45:00,87.51,87.64,87.47,87.61,27200.0,64.9513,65.0478,64.9217,65.0256,27200.0
2014-12-26 11:50:00,87.62,87.67,87.51,87.55,23500.0,65.033,65.0701,64.9513,64.981,23500.0
2014-12-26 11:55:00,87.56,87.75,87.53,87.74,29700.0,64.9885,65.1295,64.9662,65.122,29700.0
2014-12-26 12:00:00,87.73,87.75,87.43,87.44,25200.0,65.1146,65.1295,64.892,64.8994,25200.0
2014-12-26 12:05:00,87.44,87.46,87.25,87.29,36000.0,64.8994,64.9142,64.7584,64.7881,36000.0
2014-12-26 12:10:00,87.3,87.3,87.07,87.16,64600.0,64.7955,64.7955,64.6248,64.6916,64600.0
2014-12-26 12:15:00,87.17,87.4,87.16,87.37,40500.0,64.699,64.8697,64.6916,64.8474,40500.0
2014-12-26 12:20:00,87.38,87.49,87.26,87.29,80400.0,64.8549,64.9365,64.7658,64.7881,80400.0
2014-12-26 12:25:00,87.31,87.32,87.14,87.16,31700.0,64.8029,64.8103,64.6767,64.6916,31700.0
2014-12-26 12:30:00,87.18,87.19,87.01,87.19,27300.0,64.7064,64.7138,64.5802,64.7138,27300.0
2014-12-26 12:35:00,87.19,87.37,87.16,87.31,39500.0,64.7138,64.8474,64.6916,64.8029,39500.0
2014-12-26 12:40:00,87.33,87.34,87.12,87.22,35400.0,64.8177,64.8252,64.6619,64.7361,35400.0
2014-12-26 12:45:00,87.21,87.26,87.08,87.25,35900.0,64.7287,64.7658,64.6322,64.7584,35900.0
2014-12-26 12:50:00,87.25,87.4,87.22,87.35,24800.0,64.7584,64.8697,64.7361,64.8326,24800.0
2014-12-26 12:55:00,87.36,87.39,87.22,87.25,18100.0,64.84,64.8623,64.7361,64.7584,18100.0
2014-12-26 13:00:00,87.27,87.29,87.04,87.05,31300.0,64.7732,64.7881,64.6025,64.6099,31300.0
2014-12-26 13:05:00,87.05,87.1,86.85,86.95,63800.0,64.6099,64.647,64.4615,64.5357,63800.0
2014-12-26 13:10:00,86.92,87.04,86.9,87.03,18000.0,64.5134,64.6025,64.4986,64.5951,18000.0
2014-12-26 13:15:00,87.01,87.02,86.84,86.88,23200.0,64.5802,64.5877,64.4541,64.4837,23200.0
2014-12-26 13:20:00,86.89,87.14,86.87,87.11,31600.0,64.4912,64.6767,64.4763,64.6545,31600.0
2014-12-26 13:25:00,87.12,87.12,86.92,86.92,36400.0,64.6619,64.6619,64.5134,64.5134,36400.0
2014-12-26 13:30:00,86.93,86.94,86.74,86.8,60000.0,64.5209,64.5283,64.3798,64.4244,60000.0
2014-12-26 13:35:00,86.8,86.89,86.75,86.88,49100.0,64.4244,64.4912,64.3873,64.4837,49100.0
2014-12-26 13:40:00,86.89,86.95,86.67,86.67,47600.0,64.4912,64.5357,64.3279,64.3279,47600.0
2014-12-26 13:45:00,86.69,86.84,86.69,86.81,43600.0,64.3427,64.4541,64.3427,64.4318,43600.0
2014-12-26 13:50:00,86.85,86.87,86.76,86.82,39100.0,64.4615,64.4763,64.3947,64.4392,39100.0
2014-12-26 13:55:00,86.84,86.85,86.68,86.73,32500.0,64.4541,64.4615,64.3353,64.3724,32500.0
2014-12-26 14:00:00,86.73,86.81,86.6,86.79,70400.0,64.3724,64.4318,64.2759,64.4169,70400.0
2014-12-26 14:05:00,86.8,86.84,86.66,86.68,52900.0,64.4244,64.4541,64.3205,64.3353,52900.0
2014-12-26 14:10:00,86.69,86.7,86.52,86.61,53900.0,64.3427,64.3501,64.2165,64.2833,53900.0
2014-12-26 14:15:00,86.59,86.72,86.54,86.62,66300.0,64.2685,64.365,64.2314,64.2908,66300.0
2014-12-26 14:20:00,86.6,86.74,86.6,86.68,43900.0,64.2759,64.3798,64.2759,64.3353,43900.0
2014-12-26 14:25:00,86.68,86.94,86.68,86.9,54700.0,64.3353,64.5283,64.3353,64.4986,54700.0
2014-12-26 14:30:00,86.89,87.15,86.89,87.14,50800.0,64.4912,64.6841,64.4912,64.6767,50800.0
2014-12-26 14:35:00,87.15,87.44,87.15,87.3,78100.0,64.6841,64.8994,64.6841,64.7955,78100.0
2014-12-26 14:40:00,87.33,87.35,87.14,87.18,68000.0,64.8177,64.8326,64.6767,64.7064,68000.0
2014-12-26 14:45:00,87.15,87.36,87.11,87.31,30200.0,64.6841,64.84,64.6545,64.8029,30200.0
2014-12-26 14:50:00,87.31,87.39,87.24,87.29,31000.0,64.8029,64.8623,64.7509,64.7881,31000.0
2014-12-26 14:55:00,87.3,87.39,87.22,87.39,26800.0,64.7955,64.8623,64.7361,64.8623,26800.0
2014-12-26 15:00:00,87.38,87.41,87.29,87.36,27400.0,64.8549,64.8771,64.7881,64.84,27400.0
2014-12-26 15:05:00,87.37,87.45,87.3,87.4,45200.0,64.8474,64.9068,64.7955,64.8697,45200.0
2014-12-26 15:10:00,87.4,87.43,87.32,87.32,27700.0,64.8697,64.892,64.8103,64.8103,27700.0
2014-12-26 15:15:00,87.32,87.34,87.24,87.24,30700.0,64.8103,64.8252,64.7509,64.7509,30700.0
2014-12-26 15:20:00,87.25,87.27,87.13,87.15,38400.0,64.7584,64.7732,64.6693,64.6841,38400.0
2014-12-26 15:25:00,87.14,87.23,87.11,87.16,36200.0,64.6767,64.7435,64.6545,64.6916,36200.0
2014-12-26 15:30:00,87.15,87.19,87.05,87.11,43200.0,64.6841,64.7138,64.6099,64.6545,43200.0
2014-12-26 15:35:00,87.11,87.19,87.1,87.12,48300.0,64.6545,64.7138,64.647,64.6619,48300.0
2014-12-26 15:40:00,87.13,87.26,87.12,87.21,107300.0,64.6693,64.7658,64.6619,64.7287,107300.0
2014-12-26 15:45:00,87.19,87.3,87.16,87.21,66000.0,64.7138,64.7955,64.6916,64.7287,66000.0
2014-12-26 15:50:00,87.22,87.29,87.16,87.17,57900.0,64.7361,64.7881,64.6916,64.699,57900.0
2014-12-26 15:55:00,87.17,87.21,87.05,87.14,113900.0,64.699,64.7287,64.6099,64.6767,113900.0
2014-12-29 09:30:00,87.4,87.73,87.25,87.55,140600.0,64.8697,65.1146,64.7584,64.981,140600.0
2014-12-29 09:35:00,87.41,87.62,87.01,87.62,81800.0,64.8771,65.033,64.5802,65.033,81800.0
2014-12-29 09:40:00,87.62,87.72,87.2,87.52,56400.0,65.033,65.1072,64.7213,64.9588,56400.0
2014-12-29 09:45:00,87.48,87.73,87.37,87.6,47200.0,64.9291,65.1146,64.8474,65.0181,47200.0
2014-12-29 09:50:00,87.6,87.6,87.39,87.6,161000.0,65.0181,65.0181,64.8623,65.0181,161000.0
2014-12-29 09:55:00,87.6,88.09,87.58,87.91,140000.0,65.0181,65.3818,65.0033,65.2482,140000.0
2014-12-29 10:00:00,87.92,88.04,87.85,88.03,89500.0,65.2556,65.3447,65.2037,65.3373,89500.0
2014-12-29 10:05:00,88.03,88.03,87.61,87.67,109800.0,65.3373,65.3373,65.0256,65.0701,109800.0
2014-12-29 10:10:00,87.65,87.92,87.58,87.71,97600.0,65.0552,65.2556,65.0033,65.0998,97600.0
2014-12-29 10:15:00,87.67,87.7,87.47,87.64,49200.0,65.0701,65.0924,64.9217,65.0478,49200.0
2014-12-29 10:20:00,87.6,87.69,87.5,87.57,50300.0,65.0181,65.0849,64.9439,64.9959,50300.0
2014-12-29 10:25:00,87.58,87.61,87.44,87.55,66700.0,65.0033,65.0256,64.8994,64.981,66700.0
2014-12-29 10:30:00,87.57,87.63,87.46,87.61,38700.0,64.9959,65.0404,64.9142,65.0256,38700.0
2014-12-29 10:35:00,87.61,87.91,87.6,87.72,91500.0,65.0256,65.2482,65.0181,65.1072,91500.0
2014-12-29 10:40:00,87.73,87.84,87.56,87.66,45500.0,65.1146,65.1963,64.9885,65.0627,45500.0
2014-12-29 10:45:00,87.68,87.69,87.47,87.47,22700.0,65.0775,65.0849,64.9217,64.9217,22700.0
2014-12-29 10:50:00,87.47,87.69,87.35,87.68,46800.0,64.9217,65.0849,64.8326,65.0775,46800.0
2014-12-29 10:55:00,87.68,87.72,87.61,87.65,27100.0,65.0775,65.1072,65.0256,65.0552,27100.0
2014-12-29 11:00:00,87.66,87.68,87.53,87.66,18300.0,65.0627,65.0775,64.9662,65.0627,18300.0
2014-12-29 11:05:00,87.65,87.65,87.37,87.38,36700.0,65.0552,65.0552,64.8474,64.8549,36700.0
2014-12-29 11:10:00,87.39,87.39,87.2,87.28,77300.0,64.8623,64.8623,64.7213,64.7806,77300.0
2014-12-29 11:15:00,87.27,87.27,87.06,87.11,28300.0,64.7732,64.7732,64.6173,64.6545,28300.0
2014-12-29 11:20:00,87.09,87.21,87.08,87.12,37200.0,64.6396,64.7287,64.6322,64.6619,37200.0
2014-12-29 11:25:00,87.13,87.21,87.05,87.09,29700.0,64.6693,64.7287,64.6099,64.6396,29700.0
2014-12-29 11:30:00,87.08,87.2,87.02,87.18,40200.0,64.6322,64.7213,64.5877,64.7064,40200.0
2014-12-29 11:35:00,87.18,87.26,87.1,87.17,27600.0,64.7064,64.7658,64.647,64.699,27600.0
2014-12-29 11:40:00,87.17,87.32,87.15,87.24,17100.0,64.699,64.8103,64.6841,64.7509,17100.0
2014-12-29 11:45:00,87.26,87.27,87.15,87.2,23900.0,64.7658,64.7732,64.6841,64.7213,23900.0
2014-12-29 11:50:00,87.2,87.21,87.05,87.07,47100.0,64.7213,64.7287,64.6099,64.6248,47100.0
2014-12-29 11:55:00,87.06,87.1,87.01,87.08,18300.0,64.6173,64.647,64.5802,64.6322,18300.0
2014-12-29 12:00:00,87.08,87.2,87.06,87.14,63300.0,64.6322,64.7213,64.6173,64.6767,63300.0
2014-12-29 12:05:00,87.13,87.14,86.84,86.86,63000.0,64.6693,64.6767,64.4541,64.4689,63000.0
2014-12-29 12:10:00,86.87,86.94,86.82,86.82,26300.0,64.4763,64.5283,64.4392,64.4392,26300.0
2014-12-29 12:15:00,86.82,86.86,86.56,86.84,83000.0,64.4392,64.4689,64.2462,64.4541,83000.0
2014-12-29 12:20:00,86.84,86.94,86.79,86.8,28800.0,64.4541,64.5283,64.4169,64.4244,28800.0
2014-12-29 12:25:00,86.79,86.83,86.73,86.77,49600.0,64.4169,64.4466,64.3724,64.4021,49600.0
2014-12-29 12:30:00,86.77,86.84,86.71,86.83,45600.0,64.4021,64.4541,64.3576,64.4466,45600.0
2014-12-29 12:35:00,86.85,87.02,86.78,87.02,53000.0,64.4615,64.5877,64.4095,64.5877,53000.0
2014-12-29 12:40:00,87.02,87.07,86.84,87.01,43300.0,64.5877,64.6248,64.4541,64.5802,43300.0
2014-12-29 12:45:00,87.01,87.08,86.9,87.03,44600.0,64.5802,64.6322,64.4986,64.5951,44600.0
2014-12-29 12:50:00,87.03,87.1,86.89,86.92,57500.0,64.5951,64.647,64.4912,64.5134,57500.0
2014-12-29 12:55:00,86.92,86.92,86.79,86.8,33200.0,64.5134,64.5134,64.4169,64.4244,33200.0
2014-12-29 13:00:00,86.81,86.89,86.8,86.84,36800.0,64.4318,64.4912,64.4244,64.4541,36800.0
2014-12-29 13:05:00,86.84,87.0,86.81,86.82,54000.0,64.4541,64.5728,64.4318,64.4392,54000.0
2014-12-29 13:10:00,86.82,86.84,86.62,86.76,37600.0,64.4392,64.4541,64.2908,64.3947,37600.0
2014-12-29 13:15:00,86.75,86.98,86.74,86.95,33000.0,64.3873,64.558,64.3798,64.5357,33000.0
2014-12-29 13:20:00,86.94,87.08,86.9,87.07,62400.0,64.5283,64.6322,64.4986,64.6248,62400.0
2014-12-29 13:25:00,87.09,87.12,87.01,87.05,50300.0,64.6396,64.6619,64.5802,64.6099,50300.0
2014-12-29 13:30:00,87.04,87.15,87.03,87.05,38900.0,64.6025,64.6841,64.5951,64.6099,38900.0
2014-12-29 13:35:00,87.03,87.07,87.01,87.05,85700.0,64.5951,64.6248,64.5802,64.6099,85700.0
2014-12-29 13:40:00,87.05,87.05,86.82,86.83,75900.0,64.6099,64.6099,64.4392,64.4466,75900.0
2014-12-29 13:45:00,86.82,87.05,86.77,86.98,149000.0,64.4392,64.6099,64.4021,64.558,149000.0
2014-12-29 13:50:00,86.98,87.04,86.96,86.99,88800.0,64.558,64.6025,64.5431,64.5654,88800.0
2014-12-29 13:55:00,86.98,86.99,86.81,86.82,59700.0,64.558,64.5654,64.4318,64.4392,59700.0
2014-12-29 14:00:00,86.81,86.99,86.7,86.99,71900.0,64.4318,64.5654,64.3501,64.5654,71900.0
2014-12-29 14:05:00,87.0,87.16,86.98,87.13,41600.0,64.5728,64.6916,64.558,64.6693,41600.0
2014-12-29 14:10:00,87.11,87.33,87.11,87.31,34100.0,64.6545,64.8177,64.6545,64.8029,34100.0
2014-12-29 14:15:00,87.31,87.4,87.3,87.4,39600.0,64.8029,64.8697,64.7955,64.8697,39600.0
2014-12-29 14:20:00,87.4,87.68,87.38,87.58,52600.0,64.8697,65.0775,64.8549,65.0033,52600.0
2014-12-29 14:25:00,87.59,87.63,87.5,87.55,40400.0,65.0107,65.0404,64.9439,64.981,40400.0
2014-12-29 14:30:00,87.54,87.69,87.53,87.57,45600.0,64.9736,65.0849,64.9662,64.9959,45600.0
2014-12-29 14:35:00,87.55,87.61,87.54,87.6,26300.0,64.981,65.0256,64.9736,65.0181,26300.0
2014-12-29 14:40:00,87.61,87.64,87.57,87.64,25600.0,65.0256,65.0478,64.9959,65.0478,25600.0
2014-12-29 14:45:00,87.64,87.72,87.62,87.68,33300.0,65.0478,65.1072,65.033,65.0775,33300.0
2014-12-29 14:50:00,87.66,87.67,87.59,87.63,41800.0,65.0627,65.0701,65.0107,65.0404,41800.0
2014-12-29 14:55:00,87.63,87.67,87.6,87.62,43100.0,65.0404,65.0701,65.0181,65.033,43100.0
2014-12-29 15:00:00,87.63,87.65,87.58,87.6,69500.0,65.0404,65.0552,65.0033,65.0181,69500.0
2014-12-29 15:05:00,87.59,87.63,87.51,87.59,55600.0,65.0107,65.0404,64.9513,65.0107,55600.0
2014-12-29 15:10:00,87.61,87.65,87.57,87.61,31100.0,65.0256,65.0552,64.9959,65.0256,31100.0
2014-12-29 15:15:00,87.6,87.68,87.58,87.67,38100.0,65.0181,65.0775,65.0033,65.0701,38100.0
2014-12-29 15:20:00,87.65,87.71,87.58,87.69,47100.0,65.0552,65.0998,65.0033,65.0849,47100.0
2014-12-29 15:25:00,87.7,87.76,87.7,87.72,51800.0,65.0924,65.1369,65.0924,65.1072,51800.0
2014-12-29 15:30:00,87.73,87.75,87.62,87.63,56500.0,65.1146,65.1295,65.033,65.0404,56500.0
2014-12-29 15:35:00,87.62,87.72,87.53,87.53,88400.0,65.033,65.1072,64.9662,64.9662,88400.0
2014-12-29 15:40:00,87.53,87.58,87.47,87.56,114700.0,64.9662,65.0033,64.9217,64.9885,114700.0
2014-12-29 15:45:00,87.58,87.61,87.53,87.53,79100.0,65.0033,65.0256,64.9662,64.9662,79100.0
2014-12-29 15:50:00,87.53,87.54,87.47,87.47,103800.0,64.9662,64.9736,64.9217,64.9217,103800.0
2014-12-29 15:55:00,87.47,87.49,87.3,87.38,214700.0,64.9217,64.9365,64.7955,64.8549,214700.0
2014-12-30 09:30:00,87.06,87.2,86.25,86.51,208700.0,64.6173,64.7213,64.0161,64.2091,208700.0
2014-12-30 09:35:00,86.39,86.63,86.05,86.28,213400.0,64.1201,64.2982,63.8677,64.0384,213400.0
2014-12-30 09:40:00,86.33,86.74,86.28,86.69,172800.0,64.0755,64.3798,64.0384,64.3427,172800.0
2014-12-30 09:45:00,86.73,87.02,86.53,86.78,121900.0,64.3724,64.5877,64.224,64.4095,121900.0
2014-12-30 09:50:00,86.75,86.99,86.75,86.87,88100.0,64.3873,64.5654,64.3873,64.4763,88100.0
2014-12-30 09:55:00,86.89,86.97,86.82,86.9,90600.0,64.4912,64.5505,64.4392,64.4986,90600.0
2014-12-30 10:00:00,86.88,86.96,86.75,86.75,200100.0,64.4837,64.5431,64.3873,64.3873,200100.0
2014-12-30 10:05:00,86.76,86.79,86.36,86.43,73800.0,64.3947,64.4169,64.0978,64.1497,73800.0
2014-12-30 10:10:00,86.43,86.88,86.17,86.82,116000.0,64.1497,64.4837,63.9568,64.4392,116000.0
2014-12-30 10:15:00,86.79,86.94,86.77,86.87,96300.0,64.4169,64.5283,64.4021,64.4763,96300.0
2014-12-30 10:20:00,86.88,86.93,86.78,86.92,107000.0,64.4837,64.5209,64.4095,64.5134,107000.0
2014-12-30 10:25:00,86.91,86.95,86.39,86.4,82100.0,64.506,64.5357,64.1201,64.1275,82100.0
2014-12-30 10:30:00,86.4,86.78,86.38,86.78,74500.0,64.1275,64.4095,64.1126,64.4095,74500.0
2014-12-30 10:35:00,86.78,86.79,86.54,86.76,71600.0,64.4095,64.4169,64.2314,64.3947,71600.0
2014-12-30 10:40:00,86.78,86.83,86.62,86.81,49800.0,64.4095,64.4466,64.2908,64.4318,49800.0
2014-12-30 10:45:00,86.84,86.88,86.59,86.68,92300.0,64.4541,64.4837,64.2685,64.3353,92300.0
2014-12-30 10:50:00,86.69,86.74,86.57,86.66,74100.0,64.3427,64.3798,64.2537,64.3205,74100.0
2014-12-30 10:55:00,86.66,86.91,86.66,86.68,84500.0,64.3205,64.506,64.3205,64.3353,84500.0
2014-12-30 11:00:00,86.69,86.81,86.65,86.77,53800.0,64.3427,64.4318,64.313,64.4021,53800.0
2014-12-30 11:05:00,86.78,86.8,86.45,86.63,59700.0,64.4095,64.4244,64.1646,64.2982,59700.0
2014-12-30 11:10:00,86.62,86.64,86.4,86.4,94900.0,64.2908,64.3056,64.1275,64.1275,94900.0
2014-12-30 11:15:00,86.41,86.63,86.41,86.6,46700.0,64.1349,64.2982,64.1349,64.2759,46700.0
2014-12-30 11:20:00,86.59,86.69,86.56,86.61,47700.0,64.2685,64.3427,64.2462,64.2833,47700.0
2014-12-30 11:25:00,86.61,86.68,86.42,86.44,37400.0,64.2833,64.3353,64.1423,64.1572,37400.0
2014-12-30 11:30:00,86.44,86.49,86.32,86.48,35800.0,64.1572,64.1943,64.0681,64.1869,35800.0
2014-12-30 11:35:00,86.48,86.58,86.45,86.5,35800.0,64.1869,64.2611,64.1646,64.2017,35800.0
2014-12-30 11:40:00,86.5,86.6,86.39,86.52,40900.0,64.2017,64.2759,64.1201,64.2165,40900.0
2014-12-30 11:45:00,86.51,86.68,86.48,86.65,51800.0,64.2091,64.3353,64.1869,64.313,51800.0
2014-12-30 11:50:00,86.65,86.72,86.55,86.63,40900.0,64.313,64.365,64.2388,64.2982,40900.0
2014-12-30 11:55:00,86.63,86.67,86.45,86.48,29500.0,64.2982,64.3279,64.1646,64.1869,29500.0
2014-12-30 12:00:00,86.46,86.48,86.29,86.34,68400.0,64.172,64.1869,64.0458,64.0829,68400.0
2014-12-30 12:05:00,86.32,86.54,86.32,86.49,27600.0,64.0681,64.2314,64.0681,64.1943,27600.0
2014-12-30 12:10:00,86.47,86.58,86.43,86.57,30200.0,64.1794,64.2611,64.1497,64.2537,30200.0
2014-12-30 12:15:00,86.57,86.63,86.51,86.55,47700.0,64.2537,64.2982,64.2091,64.2388,47700.0
2014-12-30 12:20:00,86.56,86.6,86.53,86.56,83400.0,64.2462,64.2759,64.224,64.2462,83400.0
2014-12-30 12:25:00,86.56,86.58,86.52,86.55,106800.0,64.2462,64.2611,64.2165,64.2388,106800.0
2014-12-30 12:30:00,86.55,86.9,86.51,86.86,153300.0,64.2388,64.4986,64.2091,64.4689,153300.0
2014-12-30 12:35:00,86.84,86.92,86.83,86.9,82900.0,64.4541,64.5134,64.4466,64.4986,82900.0
2014-12-30 12:40:00,86.9,86.92,86.84,86.88,66700.0,64.4986,64.5134,64.4541,64.4837,66700.0
2014-12-30 12:45:00,86.89,86.93,86.87,86.93,42300.0,64.4912,64.5209,64.4763,64.5209,42300.0
2014-12-30 12:50:00,86.92,87.0,86.87,86.88,38900.0,64.5134,64.5728,64.4763,64.4837,38900.0
2014-12-30 12:55:00,86.9,86.91,86.86,86.88,47500.0,64.4986,64.506,64.4689,64.4837,47500.0
2014-12-30 13:00:00,86.87,87.01,86.86,87.0,79800.0,64.4763,64.5802,64.4689,64.5728,79800.0
2014-12-30 13:05:00,87.0,87.01,86.91,86.96,79500.0,64.5728,64.5802,64.506,64.5431,79500.0
2014-12-30 13:10:00,86.96,87.01,86.88,86.93,40200.0,64.5431,64.5802,64.4837,64.5209,40200.0
2014-12-30 13:15:00,86.93,86.95,86.85,86.92,45200.0,64.5209,64.5357,64.4615,64.5134,45200.0
2014-12-30 13:20:00,86.91,86.97,86.85,86.89,38700.0,64.506,64.5505,64.4615,64.4912,38700.0
2014-12-30 13:25:00,86.88,86.89,86.67,86.7,69200.0,64.4837,64.4912,64.3279,64.3501,69200.0
2014-12-30 13:30:00,86.7,86.79,86.68,86.69,46400.0,64.3501,64.4169,64.3353,64.3427,46400.0
2014-12-30 13:35:00,86.69,86.72,86.65,86.72,27100.0,64.3427,64.365,64.313,64.365,27100.0
2014-12-30 13:40:00,86.73,86.79,86.65,86.79,58400.0,64.3724,64.4169,64.313,64.4169,58400.0
2014-12-30 13:45:00,86.79,86.81,86.71,86.76,34300.0,64.4169,64.4318,64.3576,64.3947,34300.0
2014-12-30 13:50:00,86.76,86.77,86.65,86.68,57700.0,64.3947,64.4021,64.313,64.3353,57700.0
2014-12-30 13:55:00,86.68,86.75,86.6,86.63,43500.0,64.3353,64.3873,64.2759,64.2982,43500.0
2014-12-30 14:00:00,86.61,86.68,86.6,86.63,33900.0,64.2833,64.3353,64.2759,64.2982,33900.0
2014-12-30 14:05:00,86.64,86.74,86.64,86.64,38000.0,64.3056,64.3798,64.3056,64.3056,38000.0
2014-12-30 14:10:00,86.64,86.66,86.53,86.62,44900.0,64.3056,64.3205,64.224,64.2908,44900.0
2014-12-30 14:15:00,86.62,86.64,86.49,86.5,31800.0,64.2908,64.3056,64.1943,64.2017,31800.0
2014-12-30 14:20:00,86.5,86.52,86.41,86.5,46500.0,64.2017,64.2165,64.1349,64.2017,46500.0
2014-12-30 14:25:00,86.49,86.66,86.46,86.61,65000.0,64.1943,64.3205,64.172,64.2833,65000.0
2014-12-30 14:30:00,86.6,86.68,86.49,86.51,32900.0,64.2759,64.3353,64.1943,64.2091,32900.0
2014-12-30 14:35:00,86.5,86.62,86.42,86.6,50300.0,64.2017,64.2908,64.1423,64.2759,50300.0
2014-12-30 14:40:00,86.62,86.62,86.51,86.52,25700.0,64.2908,64.2908,64.2091,64.2165,25700.0
2014-12-30 14:45:00,86.51,86.57,86.45,86.56,31100.0,64.2091,64.2537,64.1646,64.2462,31100.0
2014-12-30 14:50:00,86.54,86.56,86.41,86.44,31900.0,64.2314,64.2462,64.1349,64.1572,31900.0
2014-12-30 14:55:00,86.42,86.52,86.42,86.49,31000.0,64.1423,64.2165,64.1423,64.1943,31000.0
2014-12-30 15:00:00,86.5,86.54,86.39,86.41,45500.0,64.2017,64.2314,64.1201,64.1349,45500.0
2014-12-30 15:05:00,86.41,86.5,86.33,86.48,52100.0,64.1349,64.2017,64.0755,64.1869,52100.0
2014-12-30 15:10:00,86.49,86.52,86.4,86.41,37100.0,64.1943,64.2165,64.1275,64.1349,37100.0
2014-12-30 15:15:00,86.43,86.54,86.41,86.51,50000.0,64.1497,64.2314,64.1349,64.2091,50000.0
2014-12-30 15:20:00,86.52,86.59,86.5,86.5,53100.0,64.2165,64.2685,64.2017,64.2017,53100.0
2014-12-30 15:25:00,86.51,86.55,86.47,86.54,44900.0,64.2091,64.2388,64.1794,64.2314,44900.0
2014-12-30 15:30:00,86.54,86.59,86.5,86.56,58200.0,64.2314,64.2685,64.2017,64.2462,58200.0
2014-12-30 15:35:00,86.57,86.72,86.56,86.58,62900.0,64.2537,64.365,64.2462,64.2611,62900.0
2014-12-30 15:40:00,86.58,86.59,86.43,86.54,84600.0,64.2611,64.2685,64.1497,64.2314,84600.0
2014-12-30 15:45:00,86.54,86.56,86.47,86.55,74800.0,64.2314,64.2462,64.1794,64.2388,74800.0
2014-12-30 15:50:00,86.56,86.6,86.54,86.57,93600.0,64.2462,64.2759,64.2314,64.2537,93600.0
2014-12-30 15:55:00,86.56,86.56,86.43,86.45,139200.0,64.2462,64.2462,64.1497,64.1646,139200.0
2014-12-31 09:30:00,85.72,85.96,85.31,85.53,170100.0,63.6228,63.8009,63.3185,63.4818,170100.0
2014-12-31 09:35:00,85.5,85.58,85.32,85.37,90200.0,63.4595,63.5189,63.3259,63.363,90200.0
2014-12-31 09:40:00,85.36,85.39,84.86,84.93,117500.0,63.3556,63.3778,62.9845,63.0364,117500.0
2014-12-31 09:45:00,84.97,85.12,84.87,85.01,119000.0,63.0661,63.1774,62.9919,63.0958,119000.0
2014-12-31 09:50:00,85.01,85.09,84.8,84.8,116500.0,63.0958,63.1552,62.9399,62.9399,116500.0
2014-12-31 09:55:00,84.84,84.92,84.8,84.91,104800.0,62.9696,63.029,62.9399,63.0216,104800.0
2014-12-31 10:00:00,84.92,85.25,84.91,85.11,84400.0,63.029,63.2739,63.0216,63.17,84400.0
2014-12-31 10:05:00,85.09,85.19,85.0,85.04,69300.0,63.1552,63.2294,63.0884,63.1181,69300.0
2014-12-31 10:10:00,85.04,85.17,84.99,85.12,70100.0,63.1181,63.2146,63.081,63.1774,70100.0
2014-12-31 10:15:00,85.1,85.34,85.02,85.32,59000.0,63.1626,63.3407,63.1032,63.3259,59000.0
2014-12-31 10:20:00,85.33,85.45,85.21,85.35,67100.0,63.3333,63.4224,63.2442,63.3482,67100.0
2014-12-31 10:25:00,85.37,85.5,85.33,85.44,43100.0,63.363,63.4595,63.3333,63.415,43100.0
2014-12-31 10:30:00,85.44,85.56,85.18,85.18,56500.0,63.415,63.504,63.222,63.222,56500.0
2014-12-31 10:35:00,85.21,85.22,85.08,85.09,56900.0,63.2442,63.2517,63.1478,63.1552,56900.0
2014-12-31 10:40:00,85.11,85.27,85.0,85.03,67600.0,63.17,63.2888,63.0884,63.1106,67600.0
2014-12-31 10:45:00,85.03,85.18,85.0,85.16,52200.0,63.1106,63.222,63.0884,63.2071,52200.0
2014-12-31 10:50:00,85.13,85.23,85.09,85.17,60400.0,63.1849,63.2591,63.1552,63.2146,60400.0
2014-12-31 10:55:00,85.17,85.31,85.12,85.2,47800.0,63.2146,63.3185,63.1774,63.2368,47800.0
2014-12-31 11:00:00,85.18,85.33,85.05,85.24,36500.0,63.222,63.3333,63.1255,63.2665,36500.0
2014-12-31 11:05:00,85.23,85.41,85.21,85.39,47400.0,63.2591,63.3927,63.2442,63.3778,47400.0
2014-12-31 11:10:00,85.39,85.52,85.36,85.45,49100.0,63.3778,63.4743,63.3556,63.4224,49100.0
2014-12-31 11:15:00,85.46,85.55,85.42,85.54,55300.0,63.4298,63.4966,63.4001,63.4892,55300.0
2014-12-31 11:20:00,85.54,85.58,85.42,85.44,27700.0,63.4892,63.5189,63.4001,63.415,27700.0
2014-12-31 11:25:00,85.45,85.58,85.42,85.5,47000.0,63.4224,63.5189,63.4001,63.4595,47000.0
2014-12-31 11:30:00,85.47,85.69,85.47,85.6,35500.0,63.4372,63.6005,63.4372,63.5337,35500.0
2014-12-31 11:35:00,85.59,85.78,85.51,85.78,31000.0,63.5263,63.6673,63.4669,63.6673,31000.0
2014-12-31 11:40:00,85.79,85.86,85.71,85.83,32200.0,63.6747,63.7267,63.6154,63.7044,32200.0
2014-12-31 11:45:00,85.85,85.97,85.82,85.96,48800.0,63.7193,63.8083,63.697,63.8009,48800.0
2014-12-31 11:50:00,85.96,86.14,85.89,86.14,50300.0,63.8009,63.9345,63.7489,63.9345,50300.0
2014-12-31 11:55:00,86.15,86.16,85.9,85.95,27000.0,63.9419,63.9493,63.7564,63.7935,27000.0
2014-12-31 12:00:00,85.91,85.93,85.52,85.61,44700.0,63.7638,63.7786,63.4743,63.5411,44700.0
2014-12-31 12:05:00,85.62,85.95,85.62,85.88,31500.0,63.5486,63.7935,63.5486,63.7415,31500.0
2014-12-31 12:10:00,85.87,85.89,85.71,85.78,39800.0,63.7341,63.7489,63.6154,63.6673,39800.0
2014-12-31 12:15:00,85.79,85.86,85.74,85.76,20500.0,63.6747,63.7267,63.6376,63.6525,20500.0
2014-12-31 12:20:00,85.76,85.86,85.64,85.84,29700.0,63.6525,63.7267,63.5634,63.7118,29700.0
2014-12-31 12:25:00,85.84,85.86,85.58,85.71,40800.0,63.7118,63.7267,63.5189,63.6154,40800.0
2014-12-31 12:30:00,85.72,85.72,85.52,85.52,32400.0,63.6228,63.6228,63.4743,63.4743,32400.0
2014-12-31 12:35:00,85.52,85.62,85.43,85.52,52300.0,63.4743,63.5486,63.4075,63.4743,52300.0
2014-12-31 12:40:00,85.5,85.62,85.43,85.58,43400.0,63.4595,63.5486,63.4075,63.5189,43400.0
2014-12-31 12:45:00,85.59,85.6,85.52,85.6,18800.0,63.5263,63.5337,63.4743,63.5337,18800.0
2014-12-31 12:50:00,85.58,85.64,85.48,85.56,34600.0,63.5189,63.5634,63.4446,63.504,34600.0
2014-12-31 12:55:00,85.54,85.63,85.47,85.51,34100.0,63.4892,63.556,63.4372,63.4669,34100.0
2014-12-31 13:00:00,85.51,85.71,85.49,85.63,50300.0,63.4669,63.6154,63.4521,63.556,50300.0
2014-12-31 13:05:00,85.63,85.67,85.58,85.63,24800.0,63.556,63.5857,63.5189,63.556,24800.0
2014-12-31 13:10:00,85.62,85.77,85.62,85.73,44700.0,63.5486,63.6599,63.5486,63.6302,44700.0
2014-12-31 13:15:00,85.75,85.76,85.62,85.63,26900.0,63.645,63.6525,63.5486,63.556,26900.0
2014-12-31 13:20:00,85.63,85.7,85.63,85.66,18600.0,63.556,63.6079,63.556,63.5782,18600.0
2014-12-31 13:25:00,85.67,85.86,85.66,85.86,30400.0,63.5857,63.7267,63.5782,63.7267,30400.0
2014-12-31 13:30:00,85.86,86.08,85.86,86.08,40100.0,63.7267,63.89,63.7267,63.89,40100.0
2014-12-31 13:35:00,86.07,86.15,85.95,85.98,34000.0,63.8825,63.9419,63.7935,63.8157,34000.0
2014-12-31 13:40:00,85.97,86.17,85.91,86.17,29500.0,63.8083,63.9568,63.7638,63.9568,29500.0
2014-12-31 13:45:00,86.17,86.32,86.17,86.3,41200.0,63.9568,64.0681,63.9568,64.0533,41200.0
2014-12-31 13:50:00,86.3,86.43,86.15,86.41,41000.0,64.0533,64.1497,63.9419,64.1349,41000.0
2014-12-31 13:55:00,86.41,86.41,86.16,86.19,66800.0,64.1349,64.1349,63.9493,63.9716,66800.0
2014-12-31 14:00:00,86.17,86.19,86.09,86.09,35000.0,63.9568,63.9716,63.8974,63.8974,35000.0
2014-12-31 14:05:00,86.1,86.1,85.89,86.0,45200.0,63.9048,63.9048,63.7489,63.8306,45200.0
2014-12-31 14:10:00,86.02,86.04,85.88,85.88,30000.0,63.8454,63.8603,63.7415,63.7415,30000.0
2014-12-31 14:15:00,85.87,85.91,85.72,85.89,36100.0,63.7341,63.7638,63.6228,63.7489,36100.0
2014-12-31 14:20:00,85.89,86.07,85.84,86.06,24900.0,63.7489,63.8825,63.7118,63.8751,24900.0
2014-12-31 14:25:00,86.06,86.24,85.99,86.23,43600.0,63.8751,64.0087,63.8232,64.0013,43600.0
2014-12-31 14:30:00,86.21,86.25,86.1,86.1,30200.0,63.9865,64.0161,63.9048,63.9048,30200.0
2014-12-31 14:35:00,86.12,86.21,86.04,86.07,54500.0,63.9197,63.9865,63.8603,63.8825,54500.0
2014-12-31 14:40:00,86.09,86.25,86.02,86.18,61100.0,63.8974,64.0161,63.8454,63.9642,61100.0
2014-12-31 14:45:00,86.16,86.2,86.08,86.09,25800.0,63.9493,63.979,63.89,63.8974,25800.0
2014-12-31 14:50:00,86.09,86.1,85.91,85.91,58100.0,63.8974,63.9048,63.7638,63.7638,58100.0
2014-12-31 14:55:00,85.92,85.94,85.77,85.81,32400.0,63.7712,63.7861,63.6599,63.6896,32400.0
2014-12-31 15:00:00,85.8,85.8,85.61,85.67,33900.0,63.6821,63.6821,63.5411,63.5857,33900.0
2014-12-31 15:05:00,85.65,85.75,85.56,85.74,37700.0,63.5708,63.645,63.504,63.6376,37700.0
2014-12-31 15:10:00,85.73,85.74,85.61,85.64,51300.0,63.6302,63.6376,63.5411,63.5634,51300.0
2014-12-31 15:15:00,85.65,85.75,85.61,85.74,66000.0,63.5708,63.645,63.5411,63.6376,66000.0
2014-12-31 15:20:00,85.74,85.81,85.72,85.77,43500.0,63.6376,63.6896,63.6228,63.6599,43500.0
2014-12-31 15:25:00,85.77,85.77,85.69,85.7,55400.0,63.6599,63.6599,63.6005,63.6079,55400.0
2014-12-31 15:30:00,85.69,85.76,85.63,85.74,63900.0,63.6005,63.6525,63.556,63.6376,63900.0
2014-12-31 15:35:00,85.75,85.84,85.75,85.76,88700.0,63.645,63.7118,63.645,63.6525,88700.0
2014-12-31 15:40:00,85.77,85.82,85.56,85.64,130200.0,63.6599,63.697,63.504,63.5634,130200.0
2014-12-31 15:45:00,85.64,85.66,85.5,85.51,131400.0,63.5634,63.5782,63.4595,63.4669,131400.0
2014-12-31 15:50:00,85.5,85.52,85.28,85.36,174900.0,63.4595,63.4743,63.2962,63.3556,174900.0
2014-12-31 15:55:00,85.36,85.53,85.32,85.4,215900.0,63.3556,63.4818,63.3259,63.3853,215900.0
2015-01-02 09:30:00,84.81,85.87,84.62,85.29,272600.0,62.9474,63.7341,62.8063,63.3036,272600.0
2015-01-02 09:35:00,85.32,85.96,85.09,85.66,67900.0,63.3259,63.8009,63.1552,63.5782,67900.0
2015-01-02 09:40:00,85.71,85.74,85.3,85.55,74300.0,63.6154,63.6376,63.311,63.4966,74300.0
2015-01-02 09:45:00,85.61,85.87,85.59,85.64,60000.0,63.5411,63.7341,63.5263,63.5634,60000.0
2015-01-02 09:50:00,85.66,85.78,85.5,85.52,43100.0,63.5782,63.6673,63.4595,63.4743,43100.0
2015-01-02 09:55:00,85.52,85.55,85.25,85.47,44000.0,63.4743,63.4966,63.2739,63.4372,44000.0
2015-01-02 10:00:00,85.42,85.48,84.96,85.09,67600.0,63.4001,63.4446,63.0587,63.1552,67600.0
2015-01-02 10:05:00,85.08,85.1,84.88,84.94,53100.0,63.1478,63.1626,62.9993,63.0438,53100.0
2015-01-02 10:10:00,84.98,85.21,84.88,85.04,83700.0,63.0735,63.2442,62.9993,63.1181,83700.0
2015-01-02 10:15:00,85.02,85.24,84.71,85.21,62600.0,63.1032,63.2665,62.8731,63.2442,62600.0
2015-01-02 10:20:00,85.23,85.31,84.99,85.26,35700.0,63.2591,63.3185,63.081,63.2814,35700.0
2015-01-02 10:25:00,85.23,85.3,85.08,85.26,46000.0,63.2591,63.311,63.1478,63.2814,46000.0
2015-01-02 10:30:00,85.26,85.29,84.99,85.0,84800.0,63.2814,63.3036,63.081,63.0884,84800.0
2015-01-02 10:35:00,85.0,85.07,84.87,84.93,84400.0,63.0884,63.1403,62.9919,63.0364,84400.0
2015-01-02 10:40:00,84.96,85.26,84.93,85.17,107400.0,63.0587,63.2814,63.0364,63.2146,107400.0
2015-01-02 10:45:00,85.16,85.37,85.1,85.31,73700.0,63.2071,63.363,63.1626,63.3185,73700.0
2015-01-02 10:50:00,85.26,85.29,84.97,84.97,43500.0,63.2814,63.3036,63.0661,63.0661,43500.0
2015-01-02 10:55:00,84.96,85.25,84.96,85.02,47600.0,63.0587,63.2739,63.0587,63.1032,47600.0
2015-01-02 11:00:00,85.04,85.06,84.83,84.9,56300.0,63.1181,63.1329,62.9622,63.0142,56300.0
2015-01-02 11:05:00,84.91,85.06,84.83,85.03,50800.0,63.0216,63.1329,62.9622,63.1106,50800.0
2015-01-02 11:10:00,85.03,85.21,84.88,85.18,58600.0,63.1106,63.2442,62.9993,63.222,58600.0
2015-01-02 11:15:00,85.2,85.28,85.08,85.27,75200.0,63.2368,63.2962,63.1478,63.2888,75200.0
2015-01-02 11:20:00,85.26,85.52,85.25,85.25,71200.0,63.2814,63.4743,63.2739,63.2739,71200.0
2015-01-02 11:25:00,85.25,85.74,85.25,85.58,112100.0,63.2739,63.6376,63.2739,63.5189,112100.0
2015-01-02 11:30:00,85.58,85.82,85.57,85.77,107800.0,63.5189,63.697,63.5114,63.6599,107800.0
2015-01-02 11:35:00,85.79,85.86,85.48,85.69,59900.0,63.6747,63.7267,63.4446,63.6005,59900.0
2015-01-02 11:40:00,85.71,85.78,85.41,85.48,55100.0,63.6154,63.6673,63.3927,63.4446,55100.0
2015-01-02 11:45:00,85.48,85.79,85.47,85.62,69600.0,63.4446,63.6747,63.4372,63.5486,69600.0
2015-01-02 11:50:00,85.62,85.8,85.43,85.77,60100.0,63.5486,63.6821,63.4075,63.6599,60100.0
2015-01-02 11:55:00,85.77,85.82,85.65,85.81,39100.0,63.6599,63.697,63.5708,63.6896,39100.0
2015-01-02 12:00:00,85.82,85.94,85.73,85.87,37100.0,63.697,63.7861,63.6302,63.7341,37100.0
2015-01-02 12:05:00,85.88,86.14,85.85,86.04,47600.0,63.7415,63.9345,63.7193,63.8603,47600.0
2015-01-02 12:10:00,86.05,86.17,85.95,86.02,67700.0,63.8677,63.9568,63.7935,63.8454,67700.0
2015-01-02 12:15:00,85.97,86.06,85.88,85.95,44800.0,63.8083,63.8751,63.7415,63.7935,44800.0
2015-01-02 12:20:00,85.93,86.04,85.89,85.97,39700.0,63.7786,63.8603,63.7489,63.8083,39700.0
2015-01-02 12:25:00,85.97,85.97,85.76,85.78,46600.0,63.8083,63.8083,63.6525,63.6673,46600.0
2015-01-02 12:30:00,85.78,85.96,85.71,85.94,39000.0,63.6673,63.8009,63.6154,63.7861,39000.0
2015-01-02 12:35:00,85.92,86.15,85.87,86.08,42300.0,63.7712,63.9419,63.7341,63.89,42300.0
2015-01-02 12:40:00,86.06,86.17,86.0,86.07,32900.0,63.8751,63.9568,63.8306,63.8825,32900.0
2015-01-02 12:45:00,86.06,86.08,85.79,85.87,66600.0,63.8751,63.89,63.6747,63.7341,66600.0
2015-01-02 12:50:00,85.86,86.0,85.77,85.91,31800.0,63.7267,63.8306,63.6599,63.7638,31800.0
2015-01-02 12:55:00,85.94,86.1,85.92,85.94,26500.0,63.7861,63.9048,63.7712,63.7861,26500.0
2015-01-02 13:00:00,85.92,85.94,85.78,85.89,27200.0,63.7712,63.7861,63.6673,63.7489,27200.0
2015-01-02 13:05:00,85.88,86.05,85.87,85.98,24100.0,63.7415,63.8677,63.7341,63.8157,24100.0
2015-01-02 13:10:00,86.0,86.1,85.97,86.03,26100.0,63.8306,63.9048,63.8083,63.8529,26100.0
2015-01-02 13:15:00,86.03,86.14,86.03,86.07,29500.0,63.8529,63.9345,63.8529,63.8825,29500.0
2015-01-02 13:20:00,86.06,86.2,86.05,86.17,32200.0,63.8751,63.979,63.8677,63.9568,32200.0
2015-01-02 13:25:00,86.17,86.2,85.86,85.86,43900.0,63.9568,63.979,63.7267,63.7267,43900.0
2015-01-02 13:30:00,85.86,85.92,85.68,85.7,46400.0,63.7267,63.7712,63.5931,63.6079,46400.0
2015-01-02 13:35:00,85.7,85.77,85.66,85.67,51500.0,63.6079,63.6599,63.5782,63.5857,51500.0
2015-01-02 13:40:00,85.67,85.7,85.58,85.59,28300.0,63.5857,63.6079,63.5189,63.5263,28300.0
2015-01-02 13:45:00,85.59,85.59,85.41,85.42,28800.0,63.5263,63.5263,63.3927,63.4001,28800.0
2015-01-02 13:50:00,85.42,85.54,85.42,85.45,35500.0,63.4001,63.4892,63.4001,63.4224,35500.0
2015-01-02 13:55:00,85.45,85.48,85.34,85.34,40700.0,63.4224,63.4446,63.3407,63.3407,40700.0
2015-01-02 14:00:00,85.34,85.34,85.21,85.23,49500.0,63.3407,63.3407,63.2442,63.2591,49500.0
2015-01-02 14:05:00,85.23,85.32,85.13,85.16,39200.0,63.2591,63.3259,63.1849,63.2071,39200.0
2015-01-02 14:10:00,85.19,85.24,85.08,85.08,20300.0,63.2294,63.2665,63.1478,63.1478,20300.0
2015-01-02 14:15:00,85.06,85.07,84.97,85.04,29500.0,63.1329,63.1403,63.0661,63.1181,29500.0
2015-01-02 14:20:00,85.06,85.37,85.05,85.34,36000.0,63.1329,63.363,63.1255,63.3407,36000.0
2015-01-02 14:25:00,85.36,85.39,85.18,85.2,33600.0,63.3556,63.3778,63.222,63.2368,33600.0
2015-01-02 14:30:00,85.17,85.22,85.01,85.22,38100.0,63.2146,63.2517,63.0958,63.2517,38100.0
2015-01-02 14:35:00,85.23,85.45,85.22,85.4,29500.0,63.2591,63.4224,63.2517,63.3853,29500.0
2015-01-02 14:40:00,85.39,85.45,85.34,85.35,42400.0,63.3778,63.4224,63.3407,63.3482,42400.0
2015-01-02 14:45:00,85.36,85.4,85.28,85.38,22100.0,63.3556,63.3853,63.2962,63.3704,22100.0
2015-01-02 14:50:00,85.37,85.49,85.36,85.46,63300.0,63.363,63.4521,63.3556,63.4298,63300.0
2015-01-02 14:55:00,85.45,85.54,85.43,85.43,39100.0,63.4224,63.4892,63.4075,63.4075,39100.0
2015-01-02 15:00:00,85.46,85.48,85.32,85.36,25100.0,63.4298,63.4446,63.3259,63.3556,25100.0
2015-01-02 15:05:00,85.37,85.42,85.29,85.39,32100.0,63.363,63.4001,63.3036,63.3778,32100.0
2015-01-02 15:10:00,85.39,85.39,85.21,85.31,54800.0,63.3778,63.3778,63.2442,63.3185,54800.0
2015-01-02 15:15:00,85.3,85.39,85.23,85.28,58600.0,63.311,63.3778,63.2591,63.2962,58600.0
2015-01-02 15:20:00,85.27,85.43,85.27,85.43,50200.0,63.2888,63.4075,63.2888,63.4075,50200.0
2015-01-02 15:25:00,85.44,85.45,85.37,85.44,36100.0,63.415,63.4224,63.363,63.415,36100.0
2015-01-02 15:30:00,85.44,85.47,85.39,85.43,43900.0,63.415,63.4372,63.3778,63.4075,43900.0
2015-01-02 15:35:00,85.42,85.57,85.36,85.42,49400.0,63.4001,63.5114,63.3556,63.4001,49400.0
2015-01-02 15:40:00,85.44,85.57,85.4,85.5,85500.0,63.415,63.5114,63.3853,63.4595,85500.0
2015-01-02 15:45:00,85.5,85.79,85.5,85.76,98700.0,63.4595,63.6747,63.4595,63.6525,98700.0
2015-01-02 15:50:00,85.75,85.85,85.69,85.79,95400.0,63.645,63.7193,63.6005,63.6747,95400.0
2015-01-02 15:55:00,85.79,85.87,85.65,85.65,143400.0,63.6747,63.7341,63.5708,63.5708,143400.0
2015-01-05 09:30:00,84.4,84.4,83.58,83.86,283200.0,62.643,62.643,62.0344,62.2423,283200.0
2015-01-05 09:35:00,83.74,83.95,83.29,83.36,149900.0,62.1532,62.309,61.8192,61.8711,149900.0
2015-01-05 09:40:00,83.33,83.94,83.29,83.86,264900.0,61.8489,62.3016,61.8192,62.2423,264900.0
2015-01-05 09:45:00,83.83,84.01,83.69,83.75,215000.0,62.22,62.3536,62.1161,62.1606,215000.0
2015-01-05 09:50:00,83.74,83.88,83.42,83.61,178500.0,62.1532,62.2571,61.9157,62.0567,178500.0
2015-01-05 09:55:00,83.61,83.74,83.41,83.66,139700.0,62.0567,62.1532,61.9083,62.0938,139700.0
2015-01-05 10:00:00,83.65,83.68,83.25,83.25,251600.0,62.0864,62.1087,61.7895,61.7895,251600.0
2015-01-05 10:05:00,83.29,83.34,83.12,83.29,185000.0,61.8192,61.8563,61.693,61.8192,185000.0
2015-01-05 10:10:00,83.3,83.31,83.14,83.22,174100.0,61.8266,61.834,61.7079,61.7672,174100.0
2015-01-05 10:15:00,83.23,83.27,83.15,83.24,188200.0,61.7747,61.8043,61.7153,61.7821,188200.0
2015-01-05 10:20:00,83.24,83.25,83.09,83.13,194700.0,61.7821,61.7895,61.6707,61.7004,194700.0
2015-01-05 10:25:00,83.13,83.35,82.91,82.96,438800.0,61.7004,61.8637,61.5371,61.5743,438800.0
2015-01-05 10:30:00,82.96,83.22,82.82,83.15,83900.0,61.5743,61.7672,61.4703,61.7153,83900.0
2015-01-05 10:35:00,83.15,83.17,82.95,83.11,83800.0,61.7153,61.7301,61.5668,61.6856,83800.0
2015-01-05 10:40:00,83.08,83.14,83.03,83.07,94000.0,61.6633,61.7079,61.6262,61.6559,94000.0
2015-01-05 10:45:00,83.05,83.22,83.02,83.22,95200.0,61.6411,61.7672,61.6188,61.7672,95200.0
2015-01-05 10:50:00,83.21,83.22,82.92,82.92,235500.0,61.7598,61.7672,61.5446,61.5446,235500.0
2015-01-05 10:55:00,82.92,82.93,82.6,82.8,165900.0,61.5446,61.552,61.3071,61.4555,165900.0
2015-01-05 11:00:00,82.8,82.9,82.72,82.81,169800.0,61.4555,61.5297,61.3961,61.4629,169800.0
2015-01-05 11:05:00,82.81,83.01,82.78,82.94,118900.0,61.4629,61.6114,61.4407,61.5594,118900.0
2015-01-05 11:10:00,82.94,83.03,82.69,82.97,114100.0,61.5594,61.6262,61.3739,61.5817,114100.0
2015-01-05 11:15:00,82.97,83.0,82.69,82.76,82100.0,61.5817,61.6039,61.3739,61.4258,82100.0
2015-01-05 11:20:00,82.78,82.98,82.77,82.9,75500.0,61.4407,61.5891,61.4332,61.5297,75500.0
2015-01-05 11:25:00,82.87,82.99,82.81,82.83,90900.0,61.5075,61.5965,61.4629,61.4778,90900.0
2015-01-05 11:30:00,82.82,82.85,82.71,82.76,105300.0,61.4703,61.4926,61.3887,61.4258,105300.0
2015-01-05 11:35:00,82.75,82.86,82.72,82.84,63700.0,61.4184,61.5,61.3961,61.4852,63700.0
2015-01-05 11:40:00,82.84,82.88,82.73,82.87,54300.0,61.4852,61.5149,61.4035,61.5075,54300.0
2015-01-05 11:45:00,82.85,82.88,82.7,82.85,58300.0,61.4926,61.5149,61.3813,61.4926,58300.0
2015-01-05 11:50:00,82.86,82.92,82.74,82.84,57200.0,61.5,61.5446,61.411,61.4852,57200.0
2015-01-05 11:55:00,82.86,82.92,82.76,82.83,31700.0,61.5,61.5446,61.4258,61.4778,31700.0
2015-01-05 12:00:00,82.84,82.92,82.76,82.84,59000.0,61.4852,61.5446,61.4258,61.4852,59000.0
2015-01-05 12:05:00,82.84,82.97,82.78,82.87,58700.0,61.4852,61.5817,61.4407,61.5075,58700.0
2015-01-05 12:10:00,82.86,82.93,82.8,82.87,111400.0,61.5,61.552,61.4555,61.5075,111400.0
2015-01-05 12:15:00,82.89,82.93,82.76,82.81,148700.0,61.5223,61.552,61.4258,61.4629,148700.0
2015-01-05 12:20:00,82.81,82.85,82.69,82.74,114800.0,61.4629,61.4926,61.3739,61.411,114800.0
2015-01-05 12:25:00,82.75,82.91,82.74,82.88,94900.0,61.4184,61.5371,61.411,61.5149,94900.0
2015-01-05 12:30:00,82.87,82.89,82.68,82.68,113400.0,61.5075,61.5223,61.3664,61.3664,113400.0
2015-01-05 12:35:00,82.68,82.83,82.64,82.81,77900.0,61.3664,61.4778,61.3367,61.4629,77900.0
2015-01-05 12:40:00,82.82,82.96,82.78,82.95,61200.0,61.4703,61.5743,61.4407,61.5668,61200.0
2015-01-05 12:45:00,82.96,83.01,82.89,83.0,56800.0,61.5743,61.6114,61.5223,61.6039,56800.0
2015-01-05 12:50:00,83.01,83.13,82.94,82.99,79600.0,61.6114,61.7004,61.5594,61.5965,79600.0
2015-01-05 12:55:00,83.0,83.0,82.75,82.8,45700.0,61.6039,61.6039,61.4184,61.4555,45700.0
2015-01-05 13:00:00,82.81,82.91,82.72,82.77,87100.0,61.4629,61.5371,61.3961,61.4332,87100.0
2015-01-05 13:05:00,82.77,82.91,82.77,82.82,64100.0,61.4332,61.5371,61.4332,61.4703,64100.0
2015-01-05 13:10:00,82.83,82.86,82.69,82.73,33200.0,61.4778,61.5,61.3739,61.4035,33200.0
2015-01-05 13:15:00,82.71,82.83,82.66,82.81,40900.0,61.3887,61.4778,61.3516,61.4629,40900.0
2015-01-05 13:20:00,82.8,82.85,82.71,82.76,36500.0,61.4555,61.4926,61.3887,61.4258,36500.0
2015-01-05 13:25:00,82.76,82.79,82.6,82.62,98200.0,61.4258,61.4481,61.3071,61.3219,98200.0
2015-01-05 13:30:00,82.62,82.92,82.59,82.82,55100.0,61.3219,61.5446,61.2996,61.4703,55100.0
2015-01-05 13:35:00,82.82,83.07,82.82,83.0,63700.0,61.4703,61.6559,61.4703,61.6039,63700.0
2015-01-05 13:40:00,83.01,83.01,82.77,82.78,59300.0,61.6114,61.6114,61.4332,61.4407,59300.0
2015-01-05 13:45:00,82.79,82.99,82.76,82.97,93100.0,61.4481,61.5965,61.4258,61.5817,93100.0
2015-01-05 13:50:00,82.96,83.03,82.93,83.01,77500.0,61.5743,61.6262,61.552,61.6114,77500.0
2015-01-05 13:55:00,83.0,83.1,82.99,83.01,101400.0,61.6039,61.6782,61.5965,61.6114,101400.0
2015-01-05 14:00:00,83.0,83.1,82.93,82.93,109900.0,61.6039,61.6782,61.552,61.552,109900.0
2015-01-05 14:05:00,82.92,83.07,82.88,83.04,62000.0,61.5446,61.6559,61.5149,61.6336,62000.0
2015-01-05 14:10:00,83.04,83.12,83.0,83.07,48300.0,61.6336,61.693,61.6039,61.6559,48300.0
2015-01-05 14:15:00,83.06,83.18,83.02,83.05,66900.0,61.6485,61.7375,61.6188,61.6411,66900.0
2015-01-05 14:20:00,83.04,83.2,83.04,83.2,69600.0,61.6336,61.7524,61.6336,61.7524,69600.0
2015-01-05 14:25:00,83.2,83.25,83.02,83.07,107600.0,61.7524,61.7895,61.6188,61.6559,107600.0
2015-01-05 14:30:00,83.09,83.19,83.03,83.18,72100.0,61.6707,61.745,61.6262,61.7375,72100.0
2015-01-05 14:35:00,83.18,83.24,83.16,83.19,62900.0,61.7375,61.7821,61.7227,61.745,62900.0
2015-01-05 14:40:00,83.2,83.23,83.06,83.06,86400.0,61.7524,61.7747,61.6485,61.6485,86400.0
2015-01-05 14:45:00,83.07,83.13,83.04,83.12,111300.0,61.6559,61.7004,61.6336,61.693,111300.0
2015-01-05 14:50:00,83.12,83.22,83.05,83.17,67100.0,61.693,61.7672,61.6411,61.7301,67100.0
2015-01-05 14:55:00,83.16,83.21,83.1,83.12,40700.0,61.7227,61.7598,61.6782,61.693,40700.0
2015-01-05 15:00:00,83.11,83.22,83.1,83.22,73600.0,61.6856,61.7672,61.6782,61.7672,73600.0
2015-01-05 15:05:00,83.22,83.25,83.13,83.18,72800.0,61.7672,61.7895,61.7004,61.7375,72800.0
2015-01-05 15:10:00,83.16,83.42,83.16,83.37,107700.0,61.7227,61.9157,61.7227,61.8786,107700.0
2015-01-05 15:15:00,83.36,83.45,83.33,83.44,64800.0,61.8711,61.9379,61.8489,61.9305,64800.0
2015-01-05 15:20:00,83.44,83.44,83.3,83.37,75600.0,61.9305,61.9305,61.8266,61.8786,75600.0
2015-01-05 15:25:00,83.36,83.44,83.34,83.4,54300.0,61.8711,61.9305,61.8563,61.9008,54300.0
2015-01-05 15:30:00,83.39,83.49,83.39,83.45,69400.0,61.8934,61.9676,61.8934,61.9379,69400.0
2015-01-05 15:35:00,83.43,83.49,83.39,83.46,91600.0,61.9231,61.9676,61.8934,61.9454,91600.0
2015-01-05 15:40:00,83.45,83.51,83.36,83.4,88100.0,61.9379,61.9825,61.8711,61.9008,88100.0
2015-01-05 15:45:00,83.39,83.48,83.33,83.46,137700.0,61.8934,61.9602,61.8489,61.9454,137700.0
2015-01-05 15:50:00,83.46,83.62,83.4,83.58,173300.0,61.9454,62.0641,61.9008,62.0344,173300.0
2015-01-05 15:55:00,83.59,83.59,83.35,83.38,359600.0,62.0419,62.0419,61.8637,61.886,359600.0
2015-01-06 09:30:00,82.94,83.16,82.66,83.16,296400.0,61.5594,61.7227,61.3516,61.7227,296400.0
2015-01-06 09:35:00,83.14,83.3,82.9,83.24,107000.0,61.7079,61.8266,61.5297,61.7821,107000.0
2015-01-06 09:40:00,83.27,83.27,82.94,83.11,196200.0,61.8043,61.8043,61.5594,61.6856,196200.0
2015-01-06 09:45:00,83.09,83.36,83.04,83.26,148200.0,61.6707,61.8711,61.6336,61.7969,148200.0
2015-01-06 09:50:00,83.26,83.29,82.9,82.9,104300.0,61.7969,61.8192,61.5297,61.5297,104300.0
2015-01-06 09:55:00,82.92,83.01,82.73,82.93,141700.0,61.5446,61.6114,61.4035,61.552,141700.0
2015-01-06 10:00:00,82.9,83.23,82.67,83.0,82600.0,61.5297,61.7747,61.359,61.6039,82600.0
2015-01-06 10:05:00,83.01,83.28,82.99,83.17,102100.0,61.6114,61.8118,61.5965,61.7301,102100.0
2015-01-06 10:10:00,83.19,83.3,82.98,83.15,193000.0,61.745,61.8266,61.5891,61.7153,193000.0
2015-01-06 10:15:00,83.16,83.17,82.8,82.89,154400.0,61.7227,61.7301,61.4555,61.5223,154400.0
2015-01-06 10:20:00,82.87,82.89,82.32,82.49,218200.0,61.5075,61.5223,61.0992,61.2254,218200.0
2015-01-06 10:25:00,82.48,82.55,82.24,82.51,124300.0,61.218,61.2699,61.0399,61.2403,124300.0
2015-01-06 10:30:00,82.47,82.56,82.31,82.35,73100.0,61.2106,61.2774,61.0918,61.1215,73100.0
2015-01-06 10:35:00,82.34,82.49,82.34,82.37,85600.0,61.1141,61.2254,61.1141,61.1363,85600.0
2015-01-06 10:40:00,82.38,82.49,82.35,82.4,66600.0,61.1438,61.2254,61.1215,61.1586,66600.0
2015-01-06 10:45:00,82.41,82.54,82.34,82.38,88100.0,61.166,61.2625,61.1141,61.1438,88100.0
2015-01-06 10:50:00,82.39,82.48,82.3,82.3,68000.0,61.1512,61.218,61.0844,61.0844,68000.0
2015-01-06 10:55:00,82.31,82.39,82.23,82.3,87400.0,61.0918,61.1512,61.0324,61.0844,87400.0
2015-01-06 11:00:00,82.27,82.28,81.86,82.15,162400.0,61.0621,61.0695,60.7578,60.9731,162400.0
2015-01-06 11:05:00,82.13,82.18,81.76,81.94,133300.0,60.9582,60.9953,60.6836,60.8172,133300.0
2015-01-06 11:10:00,81.94,81.97,81.83,81.91,87400.0,60.8172,60.8395,60.7356,60.7949,87400.0
2015-01-06 11:15:00,81.92,81.97,81.8,81.91,78400.0,60.8024,60.8395,60.7133,60.7949,78400.0
2015-01-06 11:20:00,81.89,81.89,81.6,81.66,77100.0,60.7801,60.7801,60.5648,60.6094,77100.0
2015-01-06 11:25:00,81.66,81.79,81.61,81.7,94100.0,60.6094,60.7059,60.5723,60.6391,94100.0
2015-01-06 11:30:00,81.7,81.76,81.55,81.7,102100.0,60.6391,60.6836,60.5277,60.6391,102100.0
2015-01-06 11:35:00,81.71,81.82,81.53,81.58,66000.0,60.6465,60.7281,60.5129,60.55,66000.0
2015-01-06 11:40:00,81.57,81.64,81.46,81.46,77600.0,60.5426,60.5945,60.4609,60.4609,77600.0
2015-01-06 11:45:00,81.45,81.54,81.37,81.49,101200.0,60.4535,60.5203,60.3941,60.4832,101200.0
2015-01-06 11:50:00,81.49,81.51,81.35,81.42,68200.0,60.4832,60.498,60.3793,60.4312,68200.0
2015-01-06 11:55:00,81.44,81.58,81.42,81.43,87000.0,60.4461,60.55,60.4312,60.4387,87000.0
2015-01-06 12:00:00,81.44,81.57,81.4,81.4,71000.0,60.4461,60.5426,60.4164,60.4164,71000.0
2015-01-06 12:05:00,81.4,81.43,81.22,81.38,162900.0,60.4164,60.4387,60.2828,60.4016,162900.0
2015-01-06 12:10:00,81.4,81.5,81.32,81.33,63400.0,60.4164,60.4906,60.357,60.3644,63400.0
2015-01-06 12:15:00,81.33,81.59,81.3,81.5,82800.0,60.3644,60.5574,60.3422,60.4906,82800.0
2015-01-06 12:20:00,81.51,81.59,81.43,81.44,64400.0,60.498,60.5574,60.4387,60.4461,64400.0
2015-01-06 12:25:00,81.45,81.58,81.44,81.57,83300.0,60.4535,60.55,60.4461,60.5426,83300.0
2015-01-06 12:30:00,81.58,81.65,81.44,81.55,93100.0,60.55,60.602,60.4461,60.5277,93100.0
2015-01-06 12:35:00,81.55,81.63,81.52,81.55,160300.0,60.5277,60.5871,60.5055,60.5277,160300.0
2015-01-06 12:40:00,81.54,81.69,81.53,81.6,104800.0,60.5203,60.6316,60.5129,60.5648,104800.0
2015-01-06 12:45:00,81.6,81.61,81.5,81.51,107000.0,60.5648,60.5723,60.4906,60.498,107000.0
2015-01-06 12:50:00,81.5,81.5,81.38,81.48,103000.0,60.4906,60.4906,60.4016,60.4758,103000.0
2015-01-06 12:55:00,81.49,81.69,81.46,81.67,87600.0,60.4832,60.6316,60.4609,60.6168,87600.0
2015-01-06 13:00:00,81.68,81.69,81.32,81.33,102600.0,60.6242,60.6316,60.357,60.3644,102600.0
2015-01-06 13:05:00,81.33,81.37,81.13,81.17,74500.0,60.3644,60.3941,60.216,60.2457,74500.0
2015-01-06 13:10:00,81.17,81.22,81.1,81.13,75500.0,60.2457,60.2828,60.1937,60.216,75500.0
2015-01-06 13:15:00,81.12,81.13,81.03,81.04,69200.0,60.2086,60.216,60.1418,60.1492,69200.0
2015-01-06 13:20:00,81.05,81.17,81.02,81.08,73200.0,60.1566,60.2457,60.1344,60.1789,73200.0
2015-01-06 13:25:00,81.11,81.22,81.03,81.19,75000.0,60.2012,60.2828,60.1418,60.2605,75000.0
2015-01-06 13:30:00,81.15,81.24,81.03,81.06,72800.0,60.2308,60.2976,60.1418,60.164,72800.0
2015-01-06 13:35:00,81.07,81.18,81.01,81.06,54700.0,60.1715,60.2531,60.1269,60.164,54700.0
2015-01-06 13:40:00,81.06,81.1,80.97,80.99,92500.0,60.164,60.1937,60.0972,60.1121,92500.0
2015-01-06 13:45:00,81.0,81.13,80.97,81.05,63400.0,60.1195,60.216,60.0972,60.1566,63400.0
2015-01-06 13:50:00,81.05,81.09,80.98,81.06,53600.0,60.1566,60.1863,60.1047,60.164,53600.0
2015-01-06 13:55:00,81.08,81.13,80.91,81.01,97400.0,60.1789,60.216,60.0527,60.1269,97400.0
2015-01-06 14:00:00,81.0,81.08,80.93,80.97,69700.0,60.1195,60.1789,60.0676,60.0972,69700.0
2015-01-06 14:05:00,80.97,81.02,80.83,80.87,89600.0,60.0972,60.1344,59.9933,60.023,89600.0
2015-01-06 14:10:00,80.87,80.9,80.66,80.69,106400.0,60.023,60.0453,59.8672,59.8894,106400.0
2015-01-06 14:15:00,80.7,80.93,80.69,80.92,82800.0,59.8968,60.0676,59.8894,60.0601,82800.0
2015-01-06 14:20:00,80.91,81.1,80.89,81.08,81600.0,60.0527,60.1937,60.0379,60.1789,81600.0
2015-01-06 14:25:00,81.09,81.39,81.08,81.34,99900.0,60.1863,60.409,60.1789,60.3719,99900.0
2015-01-06 14:30:00,81.38,81.41,81.16,81.18,81900.0,60.4016,60.4238,60.2383,60.2531,81900.0
2015-01-06 14:35:00,81.2,81.35,81.14,81.33,74900.0,60.268,60.3793,60.2234,60.3644,74900.0
2015-01-06 14:40:00,81.36,81.55,81.33,81.5,61100.0,60.3867,60.5277,60.3644,60.4906,61100.0
2015-01-06 14:45:00,81.55,81.6,81.46,81.53,71300.0,60.5277,60.5648,60.4609,60.5129,71300.0
2015-01-06 14:50:00,81.5,81.64,81.49,81.56,76700.0,60.4906,60.5945,60.4832,60.5352,76700.0
2015-01-06 14:55:00,81.55,81.6,81.4,81.45,101800.0,60.5277,60.5648,60.4164,60.4535,101800.0
2015-01-06 15:00:00,81.44,81.54,81.4,81.49,108400.0,60.4461,60.5203,60.4164,60.4832,108400.0
2015-01-06 15:05:00,81.49,81.6,81.45,81.6,102600.0,60.4832,60.5648,60.4535,60.5648,102600.0
2015-01-06 15:10:00,81.6,81.83,81.6,81.79,107800.0,60.5648,60.7356,60.5648,60.7059,107800.0
2015-01-06 15:15:00,81.78,81.92,81.76,81.88,96400.0,60.6984,60.8024,60.6836,60.7727,96400.0
2015-01-06 15:20:00,81.88,82.17,81.85,81.94,125600.0,60.7727,60.9879,60.7504,60.8172,125600.0
2015-01-06 15:25:00,81.94,82.18,81.86,82.16,116400.0,60.8172,60.9953,60.7578,60.9805,116400.0
2015-01-06 15:30:00,82.16,82.26,82.07,82.15,137600.0,60.9805,61.0547,60.9137,60.9731,137600.0
2015-01-06 15:35:00,82.15,82.22,82.03,82.03,161100.0,60.9731,61.025,60.884,60.884,161100.0
2015-01-06 15:40:00,82.04,82.13,82.0,82.07,238400.0,60.8914,60.9582,60.8617,60.9137,238400.0
2015-01-06 15:45:00,82.07,82.11,82.0,82.04,217900.0,60.9137,60.9434,60.8617,60.8914,217900.0
2015-01-06 15:50:00,82.03,82.05,81.87,81.88,209300.0,60.884,60.8988,60.7652,60.7727,209300.0
2015-01-06 15:55:00,81.87,81.89,81.68,81.7,291900.0,60.7652,60.7801,60.6242,60.6391,291900.0
2015-01-07 09:30:00,82.55,82.66,82.02,82.36,329800.0,61.2699,61.3516,60.8766,61.1289,329800.0
2015-01-07 09:35:00,82.46,82.58,82.13,82.49,110000.0,61.2031,61.2922,60.9582,61.2254,110000.0
2015-01-07 09:40:00,82.48,82.51,81.98,82.17,124800.0,61.218,61.2403,60.8469,60.9879,124800.0
2015-01-07 09:45:00,82.17,82.18,81.58,81.95,157400.0,60.9879,60.9953,60.55,60.8246,157400.0
2015-01-07 09:50:00,82.04,82.18,81.91,82.16,101700.0,60.8914,60.9953,60.7949,60.9805,101700.0
2015-01-07 09:55:00,82.15,82.48,82.07,82.18,209300.0,60.9731,61.218,60.9137,60.9953,209300.0
2015-01-07 10:00:00,82.19,82.35,82.14,82.24,121300.0,61.0027,61.1215,60.9656,61.0399,121300.0
2015-01-07 10:05:00,82.23,82.31,81.88,82.1,94200.0,61.0324,61.0918,60.7727,60.936,94200.0
2015-01-07 10:10:00,82.14,82.36,82.02,82.07,84600.0,60.9656,61.1289,60.8766,60.9137,84600.0
2015-01-07 10:15:00,82.05,82.14,81.94,81.98,68900.0,60.8988,60.9656,60.8172,60.8469,68900.0
2015-01-07 10:20:00,81.98,82.08,81.84,81.97,97700.0,60.8469,60.9211,60.743,60.8395,97700.0
2015-01-07 10:25:00,81.99,82.12,81.91,82.09,47900.0,60.8543,60.9508,60.7949,60.9285,47900.0
2015-01-07 10:30:00,82.07,82.1,81.64,81.64,165000.0,60.9137,60.936,60.5945,60.5945,165000.0
2015-01-07 10:35:00,81.63,81.65,81.33,81.42,141300.0,60.5871,60.602,60.3644,60.4312,141300.0
2015-01-07 10:40:00,81.38,81.42,81.16,81.36,94700.0,60.4016,60.4312,60.2383,60.3867,94700.0
2015-01-07 10:45:00,81.4,81.68,81.37,81.58,196300.0,60.4164,60.6242,60.3941,60.55,196300.0
2015-01-07 10:50:00,81.6,81.63,81.49,81.49,108100.0,60.5648,60.5871,60.4832,60.4832,108100.0
2015-01-07 10:55:00,81.49,81.49,81.25,81.29,72900.0,60.4832,60.4832,60.3051,60.3348,72900.0
2015-01-07 11:00:00,81.32,81.46,81.05,81.13,170700.0,60.357,60.4609,60.1566,60.216,170700.0
2015-01-07 11:05:00,81.12,81.42,81.0,81.36,79500.0,60.2086,60.4312,60.1195,60.3867,79500.0
2015-01-07 11:10:00,81.37,81.59,81.21,81.23,81400.0,60.3941,60.5574,60.2754,60.2902,81400.0
2015-01-07 11:15:00,81.22,81.65,81.22,81.62,72300.0,60.2828,60.602,60.2828,60.5797,72300.0
2015-01-07 11:20:00,81.63,81.83,81.58,81.77,57900.0,60.5871,60.7356,60.55,60.691,57900.0
2015-01-07 11:25:00,81.8,81.83,81.55,81.64,67300.0,60.7133,60.7356,60.5277,60.5945,67300.0
2015-01-07 11:30:00,81.66,81.97,81.62,81.94,59000.0,60.6094,60.8395,60.5797,60.8172,59000.0
2015-01-07 11:35:00,81.94,81.94,81.75,81.77,46500.0,60.8172,60.8172,60.6762,60.691,46500.0
2015-01-07 11:40:00,81.75,81.87,81.71,81.83,38800.0,60.6762,60.7652,60.6465,60.7356,38800.0
2015-01-07 11:45:00,81.83,81.89,81.77,81.89,60600.0,60.7356,60.7801,60.691,60.7801,60600.0
2015-01-07 11:50:00,81.89,82.03,81.86,82.0,60600.0,60.7801,60.884,60.7578,60.8617,60600.0
2015-01-07 11:55:00,82.02,82.07,81.94,82.03,54800.0,60.8766,60.9137,60.8172,60.884,54800.0
2015-01-07 12:00:00,82.03,82.26,82.03,82.05,81200.0,60.884,61.0547,60.884,60.8988,81200.0
2015-01-07 12:05:00,82.05,82.25,81.97,82.09,62400.0,60.8988,61.0473,60.8395,60.9285,62400.0
2015-01-07 12:10:00,82.09,82.1,81.84,81.85,66000.0,60.9285,60.936,60.743,60.7504,66000.0
2015-01-07 12:15:00,81.87,81.91,81.72,81.77,59100.0,60.7652,60.7949,60.6539,60.691,59100.0
2015-01-07 12:20:00,81.75,81.85,81.68,81.75,42600.0,60.6762,60.7504,60.6242,60.6762,42600.0
2015-01-07 12:25:00,81.76,81.83,81.67,81.76,41400.0,60.6836,60.7356,60.6168,60.6836,41400.0
2015-01-07 12:30:00,81.77,81.82,81.53,81.53,35600.0,60.691,60.7281,60.5129,60.5129,35600.0
2015-01-07 12:35:00,81.51,81.71,81.51,81.6,39800.0,60.498,60.6465,60.498,60.5648,39800.0
2015-01-07 12:40:00,81.6,81.64,81.51,81.53,42400.0,60.5648,60.5945,60.498,60.5129,42400.0
2015-01-07 12:45:00,81.51,81.52,81.25,81.4,48400.0,60.498,60.5055,60.3051,60.4164,48400.0
2015-01-07 12:50:00,81.41,81.43,81.22,81.23,60600.0,60.4238,60.4387,60.2828,60.2902,60600.0
2015-01-07 12:55:00,81.22,81.27,81.07,81.07,69100.0,60.2828,60.3199,60.1715,60.1715,69100.0
2015-01-07 13:00:00,81.09,81.15,80.94,81.03,81700.0,60.1863,60.2308,60.075,60.1418,81700.0
2015-01-07 13:05:00,81.01,81.06,80.86,80.9,56700.0,60.1269,60.164,60.0156,60.0453,56700.0
2015-01-07 13:10:00,80.91,81.04,80.81,80.81,70200.0,60.0527,60.1492,59.9785,59.9785,70200.0
2015-01-07 13:15:00,80.83,80.84,80.69,80.72,59800.0,59.9933,60.0008,59.8894,59.9117,59800.0
2015-01-07 13:20:00,80.7,80.77,80.53,80.62,87000.0,59.8968,59.9488,59.7707,59.8375,87000.0
2015-01-07 13:25:00,80.61,80.94,80.58,80.81,60700.0,59.83,60.075,59.8078,59.9785,60700.0
2015-01-07 13:30:00,80.84,80.97,80.79,80.8,102800.0,60.0008,60.0972,59.9636,59.9711,102800.0
2015-01-07 13:35:00,80.8,80.8,80.55,80.62,58400.0,59.9711,59.9711,59.7855,59.8375,58400.0
2015-01-07 13:40:00,80.62,80.65,80.55,80.59,52900.0,59.8375,59.8597,59.7855,59.8152,52900.0
2015-01-07 13:45:00,80.58,80.8,80.56,80.79,90400.0,59.8078,59.9711,59.7929,59.9636,90400.0
2015-01-07 13:50:00,80.81,80.81,80.62,80.62,50000.0,59.9785,59.9785,59.8375,59.8375,50000.0
2015-01-07 13:55:00,80.63,80.66,80.58,80.58,55300.0,59.8449,59.8672,59.8078,59.8078,55300.0
2015-01-07 14:00:00,80.62,80.83,80.57,80.8,98300.0,59.8375,59.9933,59.8004,59.9711,98300.0
2015-01-07 14:05:00,80.77,80.98,80.65,80.98,121500.0,59.9488,60.1047,59.8597,60.1047,121500.0
2015-01-07 14:10:00,80.97,80.98,80.78,80.9,63600.0,60.0972,60.1047,59.9562,60.0453,63600.0
2015-01-07 14:15:00,80.9,80.99,80.81,80.86,105900.0,60.0453,60.1121,59.9785,60.0156,105900.0
2015-01-07 14:20:00,80.88,80.93,80.72,80.92,78900.0,60.0304,60.0676,59.9117,60.0601,78900.0
2015-01-07 14:25:00,80.92,81.06,80.85,81.02,111500.0,60.0601,60.164,60.0082,60.1344,111500.0
2015-01-07 14:30:00,81.0,81.27,81.0,81.25,90000.0,60.1195,60.3199,60.1195,60.3051,90000.0
2015-01-07 14:35:00,81.27,81.55,81.26,81.48,116100.0,60.3199,60.5277,60.3125,60.4758,116100.0
2015-01-07 14:40:00,81.48,81.49,81.32,81.35,57900.0,60.4758,60.4832,60.357,60.3793,57900.0
2015-01-07 14:45:00,81.35,81.35,81.2,81.26,63200.0,60.3793,60.3793,60.268,60.3125,63200.0
2015-01-07 14:50:00,81.26,81.29,81.05,81.15,51800.0,60.3125,60.3348,60.1566,60.2308,51800.0
2015-01-07 14:55:00,81.15,81.21,81.08,81.13,34500.0,60.2308,60.2754,60.1789,60.216,34500.0
2015-01-07 15:00:00,81.14,81.19,81.12,81.12,49600.0,60.2234,60.2605,60.2086,60.2086,49600.0
2015-01-07 15:05:00,81.11,81.3,81.11,81.29,76700.0,60.2012,60.3422,60.2012,60.3348,76700.0
2015-01-07 15:10:00,81.29,81.36,81.22,81.33,71700.0,60.3348,60.3867,60.2828,60.3644,71700.0
2015-01-07 15:15:00,81.32,81.33,81.18,81.26,68800.0,60.357,60.3644,60.2531,60.3125,68800.0
2015-01-07 15:20:00,81.27,81.28,81.2,81.23,59200.0,60.3199,60.3273,60.268,60.2902,59200.0
2015-01-07 15:25:00,81.24,81.43,81.22,81.39,69700.0,60.2976,60.4387,60.2828,60.409,69700.0
2015-01-07 15:30:00,81.4,81.49,81.33,81.47,74000.0,60.4164,60.4832,60.3644,60.4684,74000.0
2015-01-07 15:35:00,81.49,81.49,81.39,81.47,58200.0,60.4832,60.4832,60.409,60.4684,58200.0
2015-01-07 15:40:00,81.47,81.52,81.4,81.52,71200.0,60.4684,60.5055,60.4164,60.5055,71200.0
2015-01-07 15:45:00,81.52,81.59,81.45,81.58,129200.0,60.5055,60.5574,60.4535,60.55,129200.0
2015-01-07 15:50:00,81.58,81.63,81.55,81.61,134700.0,60.55,60.5871,60.5277,60.5723,134700.0
2015-01-07 15:55:00,81.61,81.71,81.57,81.68,329500.0,60.5723,60.6465,60.5426,60.6242,329500.0
2015-01-08 09:30:00,82.49,82.6,82.0,82.1,230900.0,61.2254,61.3071,60.8617,60.936,230900.0
2015-01-08 09:35:00,82.12,82.34,81.94,82.32,119600.0,60.9508,61.1141,60.8172,61.0992,119600.0
2015-01-08 09:40:00,82.31,82.6,82.25,82.51,143200.0,61.0918,61.3071,61.0473,61.2403,143200.0
2015-01-08 09:45:00,82.52,82.71,82.26,82.59,92600.0,61.2477,61.3887,61.0547,61.2996,92600.0
2015-01-08 09:50:00,82.57,82.65,82.31,82.48,77200.0,61.2848,61.3442,61.0918,61.218,77200.0
2015-01-08 09:55:00,82.5,82.76,82.39,82.74,66300.0,61.2328,61.4258,61.1512,61.411,66300.0
2015-01-08 10:00:00,82.76,83.06,82.73,82.92,76800.0,61.4258,61.6485,61.4035,61.5446,76800.0
2015-01-08 10:05:00,82.91,83.11,82.85,83.11,124200.0,61.5371,61.6856,61.4926,61.6856,124200.0
2015-01-08 10:10:00,83.07,83.15,82.84,83.0,80700.0,61.6559,61.7153,61.4852,61.6039,80700.0
2015-01-08 10:15:00,82.97,83.1,82.88,82.88,102100.0,61.5817,61.6782,61.5149,61.5149,102100.0
2015-01-08 10:20:00,82.87,82.89,82.63,82.85,64000.0,61.5075,61.5223,61.3293,61.4926,64000.0
2015-01-08 10:25:00,82.86,83.04,82.8,82.88,68400.0,61.5,61.6336,61.4555,61.5149,68400.0
2015-01-08 10:30:00,82.88,82.95,82.76,82.87,92400.0,61.5149,61.5668,61.4258,61.5075,92400.0
2015-01-08 10:35:00,82.88,82.99,82.84,82.95,92000.0,61.5149,61.5965,61.4852,61.5668,92000.0
2015-01-08 10:40:00,82.96,83.16,82.94,83.1,108400.0,61.5743,61.7227,61.5594,61.6782,108400.0
2015-01-08 10:45:00,83.13,83.21,82.99,83.0,76200.0,61.7004,61.7598,61.5965,61.6039,76200.0
2015-01-08 10:50:00,82.99,83.04,82.93,83.02,134200.0,61.5965,61.6336,61.552,61.6188,134200.0
2015-01-08 10:55:00,83.02,83.11,82.95,82.99,98300.0,61.6188,61.6856,61.5668,61.5965,98300.0
2015-01-08 11:00:00,83.02,83.12,82.91,83.07,100800.0,61.6188,61.693,61.5371,61.6559,100800.0
2015-01-08 11:05:00,83.07,83.29,83.05,83.14,81100.0,61.6559,61.8192,61.6411,61.7079,81100.0
2015-01-08 11:10:00,83.11,83.21,83.0,83.12,89800.0,61.6856,61.7598,61.6039,61.693,89800.0
2015-01-08 11:15:00,83.13,83.19,83.03,83.16,49400.0,61.7004,61.745,61.6262,61.7227,49400.0
2015-01-08 11:20:00,83.18,83.22,83.06,83.08,42300.0,61.7375,61.7672,61.6485,61.6633,42300.0
2015-01-08 11:25:00,83.07,83.13,82.87,82.91,156800.0,61.6559,61.7004,61.5075,61.5371,156800.0
2015-01-08 11:30:00,82.92,82.92,82.8,82.83,68300.0,61.5446,61.5446,61.4555,61.4778,68300.0
2015-01-08 11:35:00,82.83,83.03,82.82,82.91,46300.0,61.4778,61.6262,61.4703,61.5371,46300.0
2015-01-08 11:40:00,82.92,82.94,82.73,82.87,59300.0,61.5446,61.5594,61.4035,61.5075,59300.0
2015-01-08 11:45:00,82.87,83.06,82.84,83.01,38300.0,61.5075,61.6485,61.4852,61.6114,38300.0
2015-01-08 11:50:00,82.97,83.16,82.96,83.01,36000.0,61.5817,61.7227,61.5743,61.6114,36000.0
2015-01-08 11:55:00,83.01,83.13,82.96,83.13,44600.0,61.6114,61.7004,61.5743,61.7004,44600.0
2015-01-08 12:00:00,83.14,83.15,82.92,82.99,143400.0,61.7079,61.7153,61.5446,61.5965,143400.0
2015-01-08 12:05:00,83.0,83.14,82.91,82.91,77300.0,61.6039,61.7079,61.5371,61.5371,77300.0
2015-01-08 12:10:00,82.89,83.0,82.82,82.9,41400.0,61.5223,61.6039,61.4703,61.5297,41400.0
2015-01-08 12:15:00,82.92,82.92,82.63,82.68,41500.0,61.5446,61.5446,61.3293,61.3664,41500.0
2015-01-08 12:20:00,82.68,82.79,82.68,82.72,42300.0,61.3664,61.4481,61.3664,61.3961,42300.0
2015-01-08 12:25:00,82.73,83.15,82.73,83.15,33300.0,61.4035,61.7153,61.4035,61.7153,33300.0
2015-01-08 12:30:00,83.15,83.22,83.08,83.12,27000.0,61.7153,61.7672,61.6633,61.693,27000.0
2015-01-08 12:35:00,83.12,83.22,83.1,83.12,47800.0,61.693,61.7672,61.6782,61.693,47800.0
2015-01-08 12:40:00,83.14,83.26,83.12,83.26,52500.0,61.7079,61.7969,61.693,61.7969,52500.0
2015-01-08 12:45:00,83.28,83.28,83.08,83.1,89500.0,61.8118,61.8118,61.6633,61.6782,89500.0
2015-01-08 12:50:00,83.1,83.15,83.05,83.08,65000.0,61.6782,61.7153,61.6411,61.6633,65000.0
2015-01-08 12:55:00,83.08,83.08,82.98,83.03,29900.0,61.6633,61.6633,61.5891,61.6262,29900.0
2015-01-08 13:00:00,83.02,83.08,82.92,82.96,48700.0,61.6188,61.6633,61.5446,61.5743,48700.0
2015-01-08 13:05:00,82.96,83.09,82.92,83.0,99700.0,61.5743,61.6707,61.5446,61.6039,99700.0
2015-01-08 13:10:00,83.0,83.02,82.92,82.99,39700.0,61.6039,61.6188,61.5446,61.5965,39700.0
2015-01-08 13:15:00,82.99,83.0,82.81,82.92,56800.0,61.5965,61.6039,61.4629,61.5446,56800.0
2015-01-08 13:20:00,82.93,82.97,82.85,82.88,51000.0,61.552,61.5817,61.4926,61.5149,51000.0
2015-01-08 13:25:00,82.88,82.97,82.81,82.87,58600.0,61.5149,61.5817,61.4629,61.5075,58600.0
2015-01-08 13:30:00,82.86,82.89,82.8,82.85,32700.0,61.5,61.5223,61.4555,61.4926,32700.0
2015-01-08 13:35:00,82.86,82.87,82.76,82.82,49500.0,61.5,61.5075,61.4258,61.4703,49500.0
2015-01-08 13:40:00,82.83,82.87,82.81,82.86,52600.0,61.4778,61.5075,61.4629,61.5,52600.0
2015-01-08 13:45:00,82.86,82.86,82.51,82.51,56800.0,61.5,61.5,61.2403,61.2403,56800.0
2015-01-08 13:50:00,82.5,82.53,82.45,82.5,42300.0,61.2328,61.2551,61.1957,61.2328,42300.0
2015-01-08 13:55:00,82.5,82.53,82.28,82.39,65000.0,61.2328,61.2551,61.0695,61.1512,65000.0
2015-01-08 14:00:00,82.37,82.44,82.28,82.31,66300.0,61.1363,61.1883,61.0695,61.0918,66300.0
2015-01-08 14:05:00,82.32,82.57,82.27,82.57,51500.0,61.0992,61.2848,61.0621,61.2848,51500.0
2015-01-08 14:10:00,82.55,82.6,82.43,82.45,44000.0,61.2699,61.3071,61.1809,61.1957,44000.0
2015-01-08 14:15:00,82.45,82.64,82.44,82.5,45800.0,61.1957,61.3367,61.1883,61.2328,45800.0
2015-01-08 14:20:00,82.5,82.72,82.46,82.57,84700.0,61.2328,61.3961,61.2031,61.2848,84700.0
2015-01-08 14:25:00,82.57,82.83,82.54,82.83,66600.0,61.2848,61.4778,61.2625,61.4778,66600.0
2015-01-08 14:30:00,82.83,82.92,82.79,82.79,52500.0,61.4778,61.5446,61.4481,61.4481,52500.0
2015-01-08 14:35:00,82.8,82.87,82.76,82.87,69600.0,61.4555,61.5075,61.4258,61.5075,69600.0
2015-01-08 14:40:00,82.86,82.92,82.84,82.87,34100.0,61.5,61.5446,61.4852,61.5075,34100.0
2015-01-08 14:45:00,82.87,82.93,82.76,82.78,65800.0,61.5075,61.552,61.4258,61.4407,65800.0
2015-01-08 14:50:00,82.78,82.8,82.69,82.69,27600.0,61.4407,61.4555,61.3739,61.3739,27600.0
2015-01-08 14:55:00,82.68,82.77,82.67,82.69,41000.0,61.3664,61.4332,61.359,61.3739,41000.0
2015-01-08 15:00:00,82.67,82.75,82.65,82.69,42800.0,61.359,61.4184,61.3442,61.3739,42800.0
2015-01-08 15:05:00,82.7,82.71,82.6,82.64,36000.0,61.3813,61.3887,61.3071,61.3367,36000.0
2015-01-08 15:10:00,82.64,82.78,82.63,82.68,58700.0,61.3367,61.4407,61.3293,61.3664,58700.0
2015-01-08 15:15:00,82.68,82.84,82.67,82.78,61500.0,61.3664,61.4852,61.359,61.4407,61500.0
2015-01-08 15:20:00,82.78,82.79,82.68,82.7,66400.0,61.4407,61.4481,61.3664,61.3813,66400.0
2015-01-08 15:25:00,82.7,82.81,82.69,82.78,45900.0,61.3813,61.4629,61.3739,61.4407,45900.0
2015-01-08 15:30:00,82.78,82.82,82.7,82.81,59300.0,61.4407,61.4703,61.3813,61.4629,59300.0
2015-01-08 15:35:00,82.82,82.83,82.7,82.7,71900.0,61.4703,61.4778,61.3813,61.3813,71900.0
2015-01-08 15:40:00,82.7,82.74,82.66,82.72,73500.0,61.3813,61.411,61.3516,61.3961,73500.0
2015-01-08 15:45:00,82.71,82.73,82.62,82.71,153300.0,61.3887,61.4035,61.3219,61.3887,153300.0
2015-01-08 15:50:00,82.71,82.8,82.63,82.8,144600.0,61.3887,61.4555,61.3293,61.4555,144600.0
2015-01-08 15:55:00,82.8,82.81,82.7,82.8,266900.0,61.4555,61.4629,61.3813,61.4555,266900.0
2015-01-09 09:30:00,83.28,83.37,82.8,83.01,143000.0,61.8118,61.8786,61.4555,61.6114,143000.0
2015-01-09 09:35:00,82.97,82.97,82.4,82.56,101300.0,61.5817,61.5817,61.1586,61.2774,101300.0
2015-01-09 09:40:00,82.53,82.73,82.28,82.34,113400.0,61.2551,61.4035,61.0695,61.1141,113400.0
2015-01-09 09:45:00,82.3,82.45,82.0,82.08,152400.0,61.0844,61.1957,60.8617,60.9211,152400.0
2015-01-09 09:50:00,82.08,82.14,81.78,81.8,102600.0,60.9211,60.9656,60.6984,60.7133,102600.0
2015-01-09 09:55:00,81.81,81.82,81.52,81.53,86800.0,60.7207,60.7281,60.5055,60.5129,86800.0
2015-01-09 10:00:00,81.53,81.9,81.47,81.73,87100.0,60.5129,60.7875,60.4684,60.6613,87100.0
2015-01-09 10:05:00,81.76,81.78,81.64,81.74,72900.0,60.6836,60.6984,60.5945,60.6688,72900.0
2015-01-09 10:10:00,81.76,81.87,81.65,81.77,63900.0,60.6836,60.7652,60.602,60.691,63900.0
2015-01-09 10:15:00,81.77,81.84,81.63,81.72,42700.0,60.691,60.743,60.5871,60.6539,42700.0
2015-01-09 10:20:00,81.69,81.83,81.62,81.79,37900.0,60.6316,60.7356,60.5797,60.7059,37900.0
2015-01-09 10:25:00,81.79,81.87,81.57,81.61,78700.0,60.7059,60.7652,60.5426,60.5723,78700.0
2015-01-09 10:30:00,81.63,81.73,81.48,81.73,108600.0,60.5871,60.6613,60.4758,60.6613,108600.0
2015-01-09 10:35:00,81.7,81.73,81.5,81.54,82200.0,60.6391,60.6613,60.4906,60.5203,82200.0
2015-01-09 10:40:00,81.57,81.59,81.4,81.53,56600.0,60.5426,60.5574,60.4164,60.5129,56600.0
2015-01-09 10:45:00,81.53,81.63,81.38,81.38,82300.0,60.5129,60.5871,60.4016,60.4016,82300.0
2015-01-09 10:50:00,81.41,81.63,81.27,81.61,80500.0,60.4238,60.5871,60.3199,60.5723,80500.0
2015-01-09 10:55:00,81.59,81.72,81.56,81.62,54700.0,60.5574,60.6539,60.5352,60.5797,54700.0
2015-01-09 11:00:00,81.62,81.65,81.02,81.03,58400.0,60.5797,60.602,60.1344,60.1418,58400.0
2015-01-09 11:05:00,81.01,81.11,80.92,81.05,79700.0,60.1269,60.2012,60.0601,60.1566,79700.0
2015-01-09 11:10:00,81.04,81.05,80.74,80.81,77000.0,60.1492,60.1566,59.9265,59.9785,77000.0
2015-01-09 11:15:00,80.81,80.87,80.57,80.84,112900.0,59.9785,60.023,59.8004,60.0008,112900.0
2015-01-09 11:20:00,80.84,81.07,80.78,81.0,72500.0,60.0008,60.1715,59.9562,60.1195,72500.0
2015-01-09 11:25:00,81.01,81.05,80.93,81.03,59500.0,60.1269,60.1566,60.0676,60.1418,59500.0
2015-01-09 11:30:00,81.0,81.32,80.97,81.29,87100.0,60.1195,60.357,60.0972,60.3348,87100.0
2015-01-09 11:35:00,81.28,81.38,81.19,81.38,93500.0,60.3273,60.4016,60.2605,60.4016,93500.0
2015-01-09 11:40:00,81.39,81.43,81.31,81.34,55100.0,60.409,60.4387,60.3496,60.3719,55100.0
2015-01-09 11:45:00,81.33,81.35,81.2,81.26,41800.0,60.3644,60.3793,60.268,60.3125,41800.0
2015-01-09 11:50:00,81.27,81.32,81.05,81.18,75700.0,60.3199,60.357,60.1566,60.2531,75700.0
2015-01-09 11:55:00,81.19,81.19,81.05,81.13,89500.0,60.2605,60.2605,60.1566,60.216,89500.0
2015-01-09 12:00:00,81.1,81.23,81.03,81.2,58600.0,60.1937,60.2902,60.1418,60.268,58600.0
2015-01-09 12:05:00,81.2,81.32,81.14,81.26,63600.0,60.268,60.357,60.2234,60.3125,63600.0
2015-01-09 12:10:00,81.25,81.31,81.17,81.26,60200.0,60.3051,60.3496,60.2457,60.3125,60200.0
2015-01-09 12:15:00,81.26,81.45,81.23,81.45,44000.0,60.3125,60.4535,60.2902,60.4535,44000.0
2015-01-09 12:20:00,81.41,81.51,81.25,81.25,29800.0,60.4238,60.498,60.3051,60.3051,29800.0
2015-01-09 12:25:00,81.25,81.28,81.14,81.22,34300.0,60.3051,60.3273,60.2234,60.2828,34300.0
2015-01-09 12:30:00,81.25,81.27,81.02,81.03,30300.0,60.3051,60.3199,60.1344,60.1418,30300.0
2015-01-09 12:35:00,81.03,81.17,81.0,81.17,32500.0,60.1418,60.2457,60.1195,60.2457,32500.0
2015-01-09 12:40:00,81.17,81.2,81.04,81.16,28600.0,60.2457,60.268,60.1492,60.2383,28600.0
2015-01-09 12:45:00,81.17,81.29,81.09,81.1,37400.0,60.2457,60.3348,60.1863,60.1937,37400.0
2015-01-09 12:50:00,81.09,81.21,81.03,81.06,51500.0,60.1863,60.2754,60.1418,60.164,51500.0
2015-01-09 12:55:00,81.03,81.1,80.85,80.9,40400.0,60.1418,60.1937,60.0082,60.0453,40400.0
2015-01-09 13:00:00,80.89,80.99,80.84,80.96,45200.0,60.0379,60.1121,60.0008,60.0898,45200.0
2015-01-09 13:05:00,80.97,81.08,80.9,81.03,36200.0,60.0972,60.1789,60.0453,60.1418,36200.0
2015-01-09 13:10:00,81.01,81.07,80.86,80.9,105200.0,60.1269,60.1715,60.0156,60.0453,105200.0
2015-01-09 13:15:00,80.89,80.93,80.8,80.9,44600.0,60.0379,60.0676,59.9711,60.0453,44600.0
2015-01-09 13:20:00,80.89,81.01,80.83,80.83,39100.0,60.0379,60.1269,59.9933,59.9933,39100.0
2015-01-09 13:25:00,80.86,80.88,80.8,80.88,28900.0,60.0156,60.0304,59.9711,60.0304,28900.0
2015-01-09 13:30:00,80.88,81.06,80.88,80.95,84100.0,60.0304,60.164,60.0304,60.0824,84100.0
2015-01-09 13:35:00,80.94,81.05,80.93,80.99,54700.0,60.075,60.1566,60.0676,60.1121,54700.0
2015-01-09 13:40:00,80.98,81.12,80.9,80.98,74900.0,60.1047,60.2086,60.0453,60.1047,74900.0
2015-01-09 13:45:00,80.97,81.15,80.95,81.12,67700.0,60.0972,60.2308,60.0824,60.2086,67700.0
2015-01-09 13:50:00,81.12,81.34,81.11,81.28,116200.0,60.2086,60.3719,60.2012,60.3273,116200.0
2015-01-09 13:55:00,81.27,81.38,81.21,81.3,43800.0,60.3199,60.4016,60.2754,60.3422,43800.0
2015-01-09 14:00:00,81.28,81.33,81.17,81.3,61700.0,60.3273,60.3644,60.2457,60.3422,61700.0
2015-01-09 14:05:00,81.31,81.34,81.18,81.29,111700.0,60.3496,60.3719,60.2531,60.3348,111700.0
2015-01-09 14:10:00,81.3,81.42,81.29,81.38,82500.0,60.3422,60.4312,60.3348,60.4016,82500.0
2015-01-09 14:15:00,81.37,81.39,81.2,81.26,73500.0,60.3941,60.409,60.268,60.3125,73500.0
2015-01-09 14:20:00,81.25,81.25,81.08,81.16,103200.0,60.3051,60.3051,60.1789,60.2383,103200.0
2015-01-09 14:25:00,81.16,81.18,80.98,81.01,68800.0,60.2383,60.2531,60.1047,60.1269,68800.0
2015-01-09 14:30:00,81.01,81.01,80.87,80.9,86400.0,60.1269,60.1269,60.023,60.0453,86400.0
2015-01-09 14:35:00,80.89,81.12,80.88,81.12,81400.0,60.0379,60.2086,60.0304,60.2086,81400.0
2015-01-09 14:40:00,81.12,81.16,80.96,80.98,84100.0,60.2086,60.2383,60.0898,60.1047,84100.0
2015-01-09 14:45:00,80.99,81.01,80.88,80.91,60800.0,60.1121,60.1269,60.0304,60.0527,60800.0
2015-01-09 14:50:00,80.9,81.12,80.9,81.02,53600.0,60.0453,60.2086,60.0453,60.1344,53600.0
2015-01-09 14:55:00,81.02,81.08,80.96,81.06,60200.0,60.1344,60.1789,60.0898,60.164,60200.0
2015-01-09 15:00:00,81.07,81.1,80.98,81.05,88200.0,60.1715,60.1937,60.1047,60.1566,88200.0
2015-01-09 15:05:00,81.06,81.17,81.06,81.14,81700.0,60.164,60.2457,60.164,60.2234,81700.0
2015-01-09 15:10:00,81.16,81.36,81.15,81.36,93200.0,60.2383,60.3867,60.2308,60.3867,93200.0
2015-01-09 15:15:00,81.36,81.37,81.18,81.19,141200.0,60.3867,60.3941,60.2531,60.2605,141200.0
2015-01-09 15:20:00,81.19,81.21,81.14,81.2,68700.0,60.2605,60.2754,60.2234,60.268,68700.0
2015-01-09 15:25:00,81.2,81.34,81.13,81.16,102400.0,60.268,60.3719,60.216,60.2383,102400.0
2015-01-09 15:30:00,81.17,81.31,81.13,81.25,115200.0,60.2457,60.3496,60.216,60.3051,115200.0
2015-01-09 15:35:00,81.24,81.26,81.16,81.25,115000.0,60.2976,60.3125,60.2383,60.3051,115000.0
2015-01-09 15:40:00,81.25,81.32,81.24,81.25,244100.0,60.3051,60.357,60.2976,60.3051,244100.0
2015-01-09 15:45:00,81.26,81.32,81.2,81.25,177200.0,60.3125,60.357,60.268,60.3051,177200.0
2015-01-09 15:50:00,81.26,81.28,81.18,81.23,205200.0,60.3125,60.3273,60.2531,60.2902,205200.0
2015-01-09 15:55:00,81.23,81.25,81.14,81.19,300100.0,60.2902,60.3051,60.2234,60.2605,300100.0
2015-01-12 09:30:00,79.13,79.13,78.31,78.55,612700.0,58.7316,58.7316,58.123,58.3011,612700.0
2015-01-12 09:35:00,78.57,78.57,77.4,77.55,448700.0,58.3159,58.3159,57.4475,57.5589,448700.0
2015-01-12 09:40:00,77.5,77.65,77.23,77.36,311700.0,57.5218,57.6331,57.3214,57.4178,311700.0
2015-01-12 09:45:00,77.36,77.36,76.73,76.82,429300.0,57.4178,57.4178,56.9502,57.017,429300.0
2015-01-12 09:50:00,76.78,77.27,76.73,77.17,234600.0,56.9874,57.351,56.9502,57.2768,234600.0
2015-01-12 09:55:00,77.17,77.55,77.13,77.43,205600.0,57.2768,57.5589,57.2471,57.4698,205600.0
2015-01-12 10:00:00,77.4,77.42,77.0,77.22,190300.0,57.4475,57.4624,57.1506,57.3139,190300.0
2015-01-12 10:05:00,77.21,77.59,77.15,77.48,162400.0,57.3065,57.5886,57.262,57.5069,162400.0
2015-01-12 10:10:00,77.47,77.71,77.38,77.5,241100.0,57.4995,57.6776,57.4327,57.5218,241100.0
2015-01-12 10:15:00,77.5,77.53,77.34,77.38,238400.0,57.5218,57.544,57.403,57.4327,238400.0
2015-01-12 10:20:00,77.39,77.52,77.34,77.48,136300.0,57.4401,57.5366,57.403,57.5069,136300.0
2015-01-12 10:25:00,77.47,77.53,77.41,77.41,158000.0,57.4995,57.544,57.455,57.455,158000.0
2015-01-12 10:30:00,77.4,77.42,77.13,77.16,281600.0,57.4475,57.4624,57.2471,57.2694,281600.0
2015-01-12 10:35:00,77.16,77.26,77.11,77.23,174500.0,57.2694,57.3436,57.2323,57.3214,174500.0
2015-01-12 10:40:00,77.23,77.24,77.0,77.02,169900.0,57.3214,57.3288,57.1506,57.1655,169900.0
2015-01-12 10:45:00,77.02,77.17,77.0,77.02,103400.0,57.1655,57.2768,57.1506,57.1655,103400.0
2015-01-12 10:50:00,77.02,77.25,77.02,77.23,82500.0,57.1655,57.3362,57.1655,57.3214,82500.0
2015-01-12 10:55:00,77.23,77.49,77.21,77.47,127400.0,57.3214,57.5143,57.3065,57.4995,127400.0
2015-01-12 11:00:00,77.48,77.48,77.3,77.38,113800.0,57.5069,57.5069,57.3733,57.4327,113800.0
2015-01-12 11:05:00,77.38,77.63,77.38,77.47,111200.0,57.4327,57.6182,57.4327,57.4995,111200.0
2015-01-12 11:10:00,77.47,77.48,77.28,77.29,67700.0,57.4995,57.5069,57.3585,57.3659,67700.0
2015-01-12 11:15:00,77.3,77.47,77.28,77.41,140800.0,57.3733,57.4995,57.3585,57.455,140800.0
2015-01-12 11:20:00,77.41,77.47,77.31,77.47,102000.0,57.455,57.4995,57.3807,57.4995,102000.0
2015-01-12 11:25:00,77.47,77.53,77.36,77.48,189100.0,57.4995,57.544,57.4178,57.5069,189100.0
2015-01-12 11:30:00,77.48,77.55,77.34,77.5,209200.0,57.5069,57.5589,57.403,57.5218,209200.0
2015-01-12 11:35:00,77.5,77.61,77.43,77.54,288700.0,57.5218,57.6034,57.4698,57.5514,288700.0
2015-01-12 11:40:00,77.55,77.61,77.37,77.43,151100.0,57.5589,57.6034,57.4253,57.4698,151100.0
2015-01-12 11:45:00,77.43,77.46,77.22,77.28,132400.0,57.4698,57.4921,57.3139,57.3585,132400.0
2015-01-12 11:50:00,77.26,77.32,77.21,77.27,94100.0,57.3436,57.3882,57.3065,57.351,94100.0
2015-01-12 11:55:00,77.26,77.38,77.24,77.31,63100.0,57.3436,57.4327,57.3288,57.3807,63100.0
2015-01-12 12:00:00,77.31,77.49,77.3,77.43,83200.0,57.3807,57.5143,57.3733,57.4698,83200.0
2015-01-12 12:05:00,77.44,77.47,77.31,77.33,58800.0,57.4772,57.4995,57.3807,57.3956,58800.0
2015-01-12 12:10:00,77.32,77.43,77.26,77.29,80200.0,57.3882,57.4698,57.3436,57.3659,80200.0
2015-01-12 12:15:00,77.28,77.37,77.18,77.27,93800.0,57.3585,57.4253,57.2842,57.351,93800.0
2015-01-12 12:20:00,77.25,77.37,77.19,77.36,71900.0,57.3362,57.4253,57.2917,57.4178,71900.0
2015-01-12 12:25:00,77.35,77.38,77.26,77.33,66400.0,57.4104,57.4327,57.3436,57.3956,66400.0
2015-01-12 12:30:00,77.31,77.4,77.25,77.37,45700.0,57.3807,57.4475,57.3362,57.4253,45700.0
2015-01-12 12:35:00,77.37,77.5,77.31,77.49,49500.0,57.4253,57.5218,57.3807,57.5143,49500.0
2015-01-12 12:40:00,77.49,77.54,77.44,77.45,44600.0,57.5143,57.5514,57.4772,57.4846,44600.0
2015-01-12 12:45:00,77.45,77.57,77.41,77.55,56600.0,57.4846,57.5737,57.455,57.5589,56600.0
2015-01-12 12:50:00,77.55,77.67,77.5,77.55,60200.0,57.5589,57.6479,57.5218,57.5589,60200.0
2015-01-12 12:55:00,77.55,77.62,77.5,77.52,69300.0,57.5589,57.6108,57.5218,57.5366,69300.0
2015-01-12 13:00:00,77.52,77.7,77.51,77.65,63400.0,57.5366,57.6702,57.5292,57.6331,63400.0
2015-01-12 13:05:00,77.65,77.74,77.65,77.72,64700.0,57.6331,57.6999,57.6331,57.685,64700.0
2015-01-12 13:10:00,77.73,77.84,77.71,77.79,54000.0,57.6925,57.7741,57.6776,57.737,54000.0
2015-01-12 13:15:00,77.79,77.88,77.76,77.82,44900.0,57.737,57.8038,57.7147,57.7593,44900.0
2015-01-12 13:20:00,77.82,77.84,77.74,77.76,66800.0,57.7593,57.7741,57.6999,57.7147,66800.0
2015-01-12 13:25:00,77.77,77.83,77.73,77.76,54300.0,57.7222,57.7667,57.6925,57.7147,54300.0
2015-01-12 13:30:00,77.76,77.91,77.76,77.89,48100.0,57.7147,57.8261,57.7147,57.8112,48100.0
2015-01-12 13:35:00,77.91,77.94,77.82,77.9,72300.0,57.8261,57.8483,57.7593,57.8186,72300.0
2015-01-12 13:40:00,77.91,77.94,77.81,77.91,107800.0,57.8261,57.8483,57.7518,57.8261,107800.0
2015-01-12 13:45:00,77.91,78.04,77.91,77.98,84400.0,57.8261,57.9226,57.8261,57.878,84400.0
2015-01-12 13:50:00,78.0,78.03,77.94,78.03,77600.0,57.8929,57.9151,57.8483,57.9151,77600.0
2015-01-12 13:55:00,78.02,78.14,78.02,78.11,81900.0,57.9077,57.9968,57.9077,57.9745,81900.0
2015-01-12 14:00:00,78.11,78.3,78.11,78.28,121800.0,57.9745,58.1155,57.9745,58.1007,121800.0
2015-01-12 14:05:00,78.29,78.37,78.24,78.35,57600.0,58.1081,58.1675,58.071,58.1526,57600.0
2015-01-12 14:10:00,78.37,78.37,78.26,78.33,104800.0,58.1675,58.1675,58.0858,58.1378,104800.0
2015-01-12 14:15:00,78.32,78.38,78.29,78.33,96400.0,58.1304,58.1749,58.1081,58.1378,96400.0
2015-01-12 14:20:00,78.32,78.43,78.28,78.36,114100.0,58.1304,58.212,58.1007,58.1601,114100.0
2015-01-12 14:25:00,78.36,78.37,78.23,78.28,80100.0,58.1601,58.1675,58.0636,58.1007,80100.0
2015-01-12 14:30:00,78.29,78.33,78.19,78.28,133600.0,58.1081,58.1378,58.0339,58.1007,133600.0
2015-01-12 14:35:00,78.27,78.28,78.01,78.02,115200.0,58.0933,58.1007,57.9003,57.9077,115200.0
2015-01-12 14:40:00,78.01,78.1,77.99,78.04,101800.0,57.9003,57.9671,57.8854,57.9226,101800.0
2015-01-12 14:45:00,78.03,78.1,78.0,78.01,95400.0,57.9151,57.9671,57.8929,57.9003,95400.0
2015-01-12 14:50:00,78.01,78.03,77.91,77.93,117800.0,57.9003,57.9151,57.8261,57.8409,117800.0
2015-01-12 14:55:00,77.94,78.01,77.91,78.0,119300.0,57.8483,57.9003,57.8261,57.8929,119300.0
2015-01-12 15:00:00,78.01,78.05,77.95,78.01,79200.0,57.9003,57.93,57.8558,57.9003,79200.0
2015-01-12 15:05:00,78.0,78.02,77.88,77.95,77000.0,57.8929,57.9077,57.8038,57.8558,77000.0
2015-01-12 15:10:00,77.96,78.06,77.92,77.99,63000.0,57.8632,57.9374,57.8335,57.8854,63000.0
2015-01-12 15:15:00,77.98,78.12,77.98,78.08,108600.0,57.878,57.9819,57.878,57.9522,108600.0
2015-01-12 15:20:00,78.08,78.14,77.97,77.98,128300.0,57.9522,57.9968,57.8706,57.878,128300.0
2015-01-12 15:25:00,77.98,78.08,77.92,78.02,130600.0,57.878,57.9522,57.8335,57.9077,130600.0
2015-01-12 15:30:00,78.02,78.07,77.87,77.87,76300.0,57.9077,57.9448,57.7964,57.7964,76300.0
2015-01-12 15:35:00,77.88,77.92,77.8,77.91,79600.0,57.8038,57.8335,57.7444,57.8261,79600.0
2015-01-12 15:40:00,77.91,78.06,77.9,78.05,110100.0,57.8261,57.9374,57.8186,57.93,110100.0
2015-01-12 15:45:00,78.05,78.16,78.01,78.13,278400.0,57.93,58.0116,57.9003,57.9894,278400.0
2015-01-12 15:50:00,78.12,78.17,78.05,78.16,179700.0,57.9819,58.019,57.93,58.0116,179700.0
2015-01-12 15:55:00,78.16,78.16,78.01,78.08,382200.0,58.0116,58.0116,57.9003,57.9522,382200.0
2015-01-13 09:30:00,78.0,78.2,77.81,78.18,648400.0,57.8929,58.0413,57.7518,58.0265,648400.0
2015-01-13 09:35:00,78.19,78.33,78.09,78.15,225300.0,58.0339,58.1378,57.9597,58.0042,225300.0
2015-01-13 09:40:00,78.11,78.25,78.03,78.21,259200.0,57.9745,58.0784,57.9151,58.0487,259200.0
2015-01-13 09:45:00,78.23,78.45,78.1,78.22,169800.0,58.0636,58.2269,57.9671,58.0562,169800.0
2015-01-13 09:50:00,78.26,78.48,78.22,78.44,123100.0,58.0858,58.2491,58.0562,58.2194,123100.0
2015-01-13 09:55:00,78.41,78.87,78.41,78.87,120200.0,58.1972,58.5386,58.1972,58.5386,120200.0
2015-01-13 10:00:00,78.85,79.0,78.62,78.64,209200.0,58.5237,58.6351,58.353,58.3679,209200.0
2015-01-13 10:05:00,78.65,78.74,78.45,78.45,159200.0,58.3753,58.4421,58.2269,58.2269,159200.0
2015-01-13 10:10:00,78.44,78.51,78.17,78.17,97100.0,58.2194,58.2714,58.019,58.019,97100.0
2015-01-13 10:15:00,78.2,78.28,78.09,78.1,90500.0,58.0413,58.1007,57.9597,57.9671,90500.0
2015-01-13 10:20:00,78.11,78.5,78.11,78.42,120400.0,57.9745,58.264,57.9745,58.2046,120400.0
2015-01-13 10:25:00,78.42,78.61,78.41,78.5,130100.0,58.2046,58.3456,58.1972,58.264,130100.0
2015-01-13 10:30:00,78.52,78.68,78.45,78.64,91100.0,58.2788,58.3976,58.2269,58.3679,91100.0
2015-01-13 10:35:00,78.63,78.76,78.55,78.6,119100.0,58.3605,58.4569,58.3011,58.3382,119100.0
2015-01-13 10:40:00,78.59,78.62,78.54,78.54,102400.0,58.3308,58.353,58.2937,58.2937,102400.0
2015-01-13 10:45:00,78.54,78.65,78.51,78.63,287200.0,58.2937,58.3753,58.2714,58.3605,287200.0
2015-01-13 10:50:00,78.63,79.0,78.63,78.77,143100.0,58.3605,58.6351,58.3605,58.4644,143100.0
2015-01-13 10:55:00,78.78,78.88,78.7,78.71,304600.0,58.4718,58.546,58.4124,58.4198,304600.0
2015-01-13 11:00:00,78.72,78.78,78.59,78.59,79400.0,58.4273,58.4718,58.3308,58.3308,79400.0
2015-01-13 11:05:00,78.59,78.79,78.49,78.5,185300.0,58.3308,58.4792,58.2565,58.264,185300.0
2015-01-13 11:10:00,78.5,78.5,78.25,78.29,136700.0,58.264,58.264,58.0784,58.1081,136700.0
2015-01-13 11:15:00,78.26,78.3,78.11,78.13,153000.0,58.0858,58.1155,57.9745,57.9894,153000.0
2015-01-13 11:20:00,78.13,78.16,77.93,78.01,184000.0,57.9894,58.0116,57.8409,57.9003,184000.0
2015-01-13 11:25:00,78.02,78.12,78.0,78.1,136900.0,57.9077,57.9819,57.8929,57.9671,136900.0
2015-01-13 11:30:00,78.11,78.28,77.99,78.01,107500.0,57.9745,58.1007,57.8854,57.9003,107500.0
2015-01-13 11:35:00,78.0,78.09,77.93,78.02,82200.0,57.8929,57.9597,57.8409,57.9077,82200.0
2015-01-13 11:40:00,78.01,78.04,77.84,77.84,94900.0,57.9003,57.9226,57.7741,57.7741,94900.0
2015-01-13 11:45:00,77.85,77.97,77.79,77.95,99200.0,57.7815,57.8706,57.737,57.8558,99200.0
2015-01-13 11:50:00,77.96,77.96,77.77,77.88,116300.0,57.8632,57.8632,57.7222,57.8038,116300.0
2015-01-13 11:55:00,77.87,77.9,77.82,77.86,81000.0,57.7964,57.8186,57.7593,57.789,81000.0
2015-01-13 12:00:00,77.86,78.15,77.85,78.13,120700.0,57.789,58.0042,57.7815,57.9894,120700.0
2015-01-13 12:05:00,78.13,78.17,78.09,78.1,94700.0,57.9894,58.019,57.9597,57.9671,94700.0
2015-01-13 12:10:00,78.09,78.18,78.03,78.11,58200.0,57.9597,58.0265,57.9151,57.9745,58200.0
2015-01-13 12:15:00,78.11,78.11,77.99,78.04,56300.0,57.9745,57.9745,57.8854,57.9226,56300.0
2015-01-13 12:20:00,78.05,78.07,77.91,77.95,60200.0,57.93,57.9448,57.8261,57.8558,60200.0
2015-01-13 12:25:00,77.94,77.97,77.86,77.89,60100.0,57.8483,57.8706,57.789,57.8112,60100.0
2015-01-13 12:30:00,77.87,77.87,77.71,77.71,112400.0,57.7964,57.7964,57.6776,57.6776,112400.0
2015-01-13 12:35:00,77.72,77.83,77.71,77.76,131000.0,57.685,57.7667,57.6776,57.7147,131000.0
2015-01-13 12:40:00,77.76,77.83,77.7,77.79,105700.0,57.7147,57.7667,57.6702,57.737,105700.0
2015-01-13 12:45:00,77.79,78.01,77.75,78.01,98600.0,57.737,57.9003,57.7073,57.9003,98600.0
2015-01-13 12:50:00,78.0,78.13,77.96,78.0,63600.0,57.8929,57.9894,57.8632,57.8929,63600.0
2015-01-13 12:55:00,78.01,78.07,77.97,78.05,43600.0,57.9003,57.9448,57.8706,57.93,43600.0
2015-01-13 13:00:00,78.05,78.09,77.98,78.09,88700.0,57.93,57.9597,57.878,57.9597,88700.0
2015-01-13 13:05:00,78.09,78.11,77.98,77.99,56300.0,57.9597,57.9745,57.878,57.8854,56300.0
2015-01-13 13:10:00,77.98,78.05,77.95,77.95,69300.0,57.878,57.93,57.8558,57.8558,69300.0
2015-01-13 13:15:00,77.95,78.03,77.94,78.01,69600.0,57.8558,57.9151,57.8483,57.9003,69600.0
2015-01-13 13:20:00,78.0,78.0,77.74,77.75,92900.0,57.8929,57.8929,57.6999,57.7073,92900.0
2015-01-13 13:25:00,77.75,77.75,77.5,77.53,128900.0,57.7073,57.7073,57.5218,57.544,128900.0
2015-01-13 13:30:00,77.52,77.58,77.42,77.58,183600.0,57.5366,57.5811,57.4624,57.5811,183600.0
2015-01-13 13:35:00,77.59,77.64,77.43,77.43,99300.0,57.5886,57.6257,57.4698,57.4698,99300.0
2015-01-13 13:40:00,77.45,77.49,77.38,77.41,132000.0,57.4846,57.5143,57.4327,57.455,132000.0
2015-01-13 13:45:00,77.4,77.5,77.38,77.43,107300.0,57.4475,57.5218,57.4327,57.4698,107300.0
2015-01-13 13:50:00,77.42,77.46,77.17,77.27,202100.0,57.4624,57.4921,57.2768,57.351,202100.0
2015-01-13 13:55:00,77.27,77.43,77.21,77.41,123600.0,57.351,57.4698,57.3065,57.455,123600.0
2015-01-13 14:00:00,77.4,77.41,77.25,77.31,157900.0,57.4475,57.455,57.3362,57.3807,157900.0
2015-01-13 14:05:00,77.32,77.44,77.16,77.32,152500.0,57.3882,57.4772,57.2694,57.3882,152500.0
2015-01-13 14:10:00,77.32,77.33,77.03,77.15,181500.0,57.3882,57.3956,57.1729,57.262,181500.0
2015-01-13 14:15:00,77.14,77.21,77.06,77.16,110600.0,57.2546,57.3065,57.1952,57.2694,110600.0
2015-01-13 14:20:00,77.15,77.2,77.03,77.15,133200.0,57.262,57.2991,57.1729,57.262,133200.0
2015-01-13 14:25:00,77.14,77.32,77.07,77.28,145400.0,57.2546,57.3882,57.2026,57.3585,145400.0
2015-01-13 14:30:00,77.27,77.39,77.24,77.36,115600.0,57.351,57.4401,57.3288,57.4178,115600.0
2015-01-13 14:35:00,77.36,77.37,77.27,77.28,101800.0,57.4178,57.4253,57.351,57.3585,101800.0
2015-01-13 14:40:00,77.29,77.32,77.25,77.27,90800.0,57.3659,57.3882,57.3362,57.351,90800.0
2015-01-13 14:45:00,77.28,77.29,77.2,77.23,117100.0,57.3585,57.3659,57.2991,57.3214,117100.0
2015-01-13 14:50:00,77.23,77.33,77.22,77.27,76900.0,57.3214,57.3956,57.3139,57.351,76900.0
2015-01-13 14:55:00,77.27,77.29,77.12,77.15,151700.0,57.351,57.3659,57.2397,57.262,151700.0
2015-01-13 15:00:00,77.15,77.17,77.09,77.11,169700.0,57.262,57.2768,57.2174,57.2323,169700.0
2015-01-13 15:05:00,77.11,77.18,77.07,77.14,131500.0,57.2323,57.2842,57.2026,57.2546,131500.0
2015-01-13 15:10:00,77.15,77.45,77.14,77.44,127800.0,57.262,57.4846,57.2546,57.4772,127800.0
2015-01-13 15:15:00,77.44,77.67,77.42,77.62,137500.0,57.4772,57.6479,57.4624,57.6108,137500.0
2015-01-13 15:20:00,77.62,77.7,77.56,77.6,149800.0,57.6108,57.6702,57.5663,57.596,149800.0
2015-01-13 15:25:00,77.62,77.69,77.46,77.47,112000.0,57.6108,57.6628,57.4921,57.4995,112000.0
2015-01-13 15:30:00,77.47,77.83,77.47,77.8,153900.0,57.4995,57.7667,57.4995,57.7444,153900.0
2015-01-13 15:35:00,77.8,78.22,77.78,78.18,215400.0,57.7444,58.0562,57.7296,58.0265,215400.0
2015-01-13 15:40:00,78.16,78.22,78.02,78.09,137800.0,58.0116,58.0562,57.9077,57.9597,137800.0
2015-01-13 15:45:00,78.07,78.08,77.86,77.86,157500.0,57.9448,57.9522,57.789,57.789,157500.0
2015-01-13 15:50:00,77.86,77.91,77.68,77.74,180800.0,57.789,57.8261,57.6554,57.6999,180800.0
2015-01-13 15:55:00,77.75,77.81,77.64,77.76,290900.0,57.7073,57.7518,57.6257,57.7147,290900.0
2015-01-14 09:30:00,75.99,76.4,75.6,76.24,846700.0,56.401,56.7053,56.1115,56.5866,846700.0
2015-01-14 09:35:00,76.24,76.86,76.12,76.85,370300.0,56.5866,57.0467,56.4975,57.0393,370300.0
2015-01-14 09:40:00,76.86,77.3,76.8,76.88,309300.0,57.0467,57.3733,57.0022,57.0616,309300.0
2015-01-14 09:45:00,76.9,77.4,76.81,77.4,268500.0,57.0764,57.4475,57.0096,57.4475,268500.0
2015-01-14 09:50:00,77.39,77.44,77.03,77.23,129500.0,57.4401,57.4772,57.1729,57.3214,129500.0
2015-01-14 09:55:00,77.23,77.25,76.63,76.65,158900.0,57.3214,57.3362,56.876,56.8909,158900.0
2015-01-14 10:00:00,76.62,76.99,76.6,76.86,182300.0,56.8686,57.1432,56.8538,57.0467,182300.0
2015-01-14 10:05:00,76.86,77.21,76.86,77.15,320000.0,57.0467,57.3065,57.0467,57.262,320000.0
2015-01-14 10:10:00,77.15,77.41,77.11,77.36,154800.0,57.262,57.455,57.2323,57.4178,154800.0
2015-01-14 10:15:00,77.36,77.4,77.15,77.36,207900.0,57.4178,57.4475,57.262,57.4178,207900.0
2015-01-14 10:20:00,77.38,77.43,77.29,77.4,82200.0,57.4327,57.4698,57.3659,57.4475,82200.0
2015-01-14 10:25:00,77.41,77.56,77.3,77.45,154800.0,57.455,57.5663,57.3733,57.4846,154800.0
2015-01-14 10:30:00,77.45,77.47,77.16,77.3,202400.0,57.4846,57.4995,57.2694,57.3733,202400.0
2015-01-14 10:35:00,77.32,77.5,77.12,77.49,118500.0,57.3882,57.5218,57.2397,57.5143,118500.0
2015-01-14 10:40:00,77.5,77.84,77.42,77.83,193700.0,57.5218,57.7741,57.4624,57.7667,193700.0
2015-01-14 10:45:00,77.82,77.86,77.61,77.65,93800.0,57.7593,57.789,57.6034,57.6331,93800.0
2015-01-14 10:50:00,77.62,77.7,77.28,77.3,105300.0,57.6108,57.6702,57.3585,57.3733,105300.0
2015-01-14 10:55:00,77.31,77.38,77.05,77.08,108800.0,57.3807,57.4327,57.1878,57.21,108800.0
2015-01-14 11:00:00,77.08,77.11,76.81,76.87,92200.0,57.21,57.2323,57.0096,57.0542,92200.0
2015-01-14 11:05:00,76.88,76.95,76.65,76.7,114000.0,57.0616,57.1135,56.8909,56.928,114000.0
2015-01-14 11:10:00,76.71,76.76,76.62,76.7,104100.0,56.9354,56.9725,56.8686,56.928,104100.0
2015-01-14 11:15:00,76.7,76.78,76.66,76.71,154300.0,56.928,56.9874,56.8983,56.9354,154300.0
2015-01-14 11:20:00,76.71,76.78,76.69,76.76,90100.0,56.9354,56.9874,56.9206,56.9725,90100.0
2015-01-14 11:25:00,76.76,76.78,76.67,76.74,65500.0,56.9725,56.9874,56.9057,56.9577,65500.0
2015-01-14 11:30:00,76.74,76.79,76.56,76.61,84400.0,56.9577,56.9948,56.8241,56.8612,84400.0
2015-01-14 11:35:00,76.59,76.8,76.59,76.8,128900.0,56.8463,57.0022,56.8463,57.0022,128900.0
2015-01-14 11:40:00,76.8,76.84,76.72,76.75,171700.0,57.0022,57.0319,56.9428,56.9651,171700.0
2015-01-14 11:45:00,76.75,76.94,76.73,76.93,109700.0,56.9651,57.1061,56.9502,57.0987,109700.0
2015-01-14 11:50:00,76.94,76.96,76.67,76.71,179300.0,57.1061,57.121,56.9057,56.9354,179300.0
2015-01-14 11:55:00,76.71,76.76,76.65,76.67,123500.0,56.9354,56.9725,56.8909,56.9057,123500.0
2015-01-14 12:00:00,76.67,76.71,76.63,76.7,112400.0,56.9057,56.9354,56.876,56.928,112400.0
2015-01-14 12:05:00,76.7,76.71,76.62,76.68,99100.0,56.928,56.9354,56.8686,56.9131,99100.0
2015-01-14 12:10:00,76.68,76.7,76.36,76.41,228100.0,56.9131,56.928,56.6756,56.7127,228100.0
2015-01-14 12:15:00,76.41,76.53,76.4,76.52,170100.0,56.7127,56.8018,56.7053,56.7944,170100.0
2015-01-14 12:20:00,76.53,76.64,76.46,76.63,113300.0,56.8018,56.8834,56.7499,56.876,113300.0
2015-01-14 12:25:00,76.63,76.64,76.5,76.5,72300.0,56.876,56.8834,56.7795,56.7795,72300.0
2015-01-14 12:30:00,76.5,76.7,76.5,76.7,63900.0,56.7795,56.928,56.7795,56.928,63900.0
2015-01-14 12:35:00,76.69,76.92,76.66,76.88,96400.0,56.9206,57.0913,56.8983,57.0616,96400.0
2015-01-14 12:40:00,76.88,76.97,76.85,76.92,42300.0,57.0616,57.1284,57.0393,57.0913,42300.0
2015-01-14 12:45:00,76.93,77.02,76.79,76.84,91900.0,57.0987,57.1655,56.9948,57.0319,91900.0
2015-01-14 12:50:00,76.83,76.85,76.75,76.78,71800.0,57.0245,57.0393,56.9651,56.9874,71800.0
2015-01-14 12:55:00,76.81,77.07,76.78,77.01,124900.0,57.0096,57.2026,56.9874,57.1581,124900.0
2015-01-14 13:00:00,77.01,77.1,76.9,77.03,76900.0,57.1581,57.2249,57.0764,57.1729,76900.0
2015-01-14 13:05:00,77.04,77.04,76.81,76.81,60300.0,57.1803,57.1803,57.0096,57.0096,60300.0
2015-01-14 13:10:00,76.81,76.82,76.64,76.66,73500.0,57.0096,57.017,56.8834,56.8983,73500.0
2015-01-14 13:15:00,76.66,76.71,76.65,76.7,90400.0,56.8983,56.9354,56.8909,56.928,90400.0
2015-01-14 13:20:00,76.69,76.69,76.61,76.63,87900.0,56.9206,56.9206,56.8612,56.876,87900.0
2015-01-14 13:25:00,76.62,76.67,76.58,76.58,43400.0,56.8686,56.9057,56.8389,56.8389,43400.0
2015-01-14 13:30:00,76.58,76.62,76.5,76.59,45400.0,56.8389,56.8686,56.7795,56.8463,45400.0
2015-01-14 13:35:00,76.59,76.61,76.49,76.5,51100.0,56.8463,56.8612,56.7721,56.7795,51100.0
2015-01-14 13:40:00,76.5,76.51,76.41,76.45,62200.0,56.7795,56.787,56.7127,56.7424,62200.0
2015-01-14 13:45:00,76.46,76.64,76.38,76.62,61000.0,56.7499,56.8834,56.6905,56.8686,61000.0
2015-01-14 13:50:00,76.63,76.66,76.53,76.63,56100.0,56.876,56.8983,56.8018,56.876,56100.0
2015-01-14 13:55:00,76.62,76.65,76.52,76.52,83900.0,56.8686,56.8909,56.7944,56.7944,83900.0
2015-01-14 14:00:00,76.54,76.74,76.41,76.72,128300.0,56.8092,56.9577,56.7127,56.9428,128300.0
2015-01-14 14:05:00,76.72,76.74,76.62,76.7,55800.0,56.9428,56.9577,56.8686,56.928,55800.0
2015-01-14 14:10:00,76.69,77.25,76.69,77.23,113100.0,56.9206,57.3362,56.9206,57.3214,113100.0
2015-01-14 14:15:00,77.22,77.57,77.2,77.53,115800.0,57.3139,57.5737,57.2991,57.544,115800.0
2015-01-14 14:20:00,77.52,77.55,77.31,77.36,68200.0,57.5366,57.5589,57.3807,57.4178,68200.0
2015-01-14 14:25:00,77.37,78.09,77.36,78.04,170400.0,57.4253,57.9597,57.4178,57.9226,170400.0
2015-01-14 14:30:00,78.05,78.5,77.97,78.23,311000.0,57.93,58.264,57.8706,58.0636,311000.0
2015-01-14 14:35:00,78.2,78.28,77.9,78.03,125400.0,58.0413,58.1007,57.8186,57.9151,125400.0
2015-01-14 14:40:00,78.05,78.05,77.7,77.7,158900.0,57.93,57.93,57.6702,57.6702,158900.0
2015-01-14 14:45:00,77.72,77.81,77.55,77.67,125000.0,57.685,57.7518,57.5589,57.6479,125000.0
2015-01-14 14:50:00,77.64,77.64,77.44,77.49,105600.0,57.6257,57.6257,57.4772,57.5143,105600.0
2015-01-14 14:55:00,77.5,77.63,77.48,77.56,88600.0,57.5218,57.6182,57.5069,57.5663,88600.0
2015-01-14 15:00:00,77.57,77.79,77.54,77.76,90400.0,57.5737,57.737,57.5514,57.7147,90400.0
2015-01-14 15:05:00,77.78,77.99,77.72,77.95,109100.0,57.7296,57.8854,57.685,57.8558,109100.0
2015-01-14 15:10:00,77.95,77.99,77.68,77.94,116800.0,57.8558,57.8854,57.6554,57.8483,116800.0
2015-01-14 15:15:00,77.94,78.52,77.93,78.46,144900.0,57.8483,58.2788,57.8409,58.2343,144900.0
2015-01-14 15:20:00,78.46,78.56,78.17,78.2,111900.0,58.2343,58.3085,58.019,58.0413,111900.0
2015-01-14 15:25:00,78.2,78.35,78.02,78.3,77900.0,58.0413,58.1526,57.9077,58.1155,77900.0
2015-01-14 15:30:00,78.29,78.42,77.96,78.07,92700.0,58.1081,58.2046,57.8632,57.9448,92700.0
2015-01-14 15:35:00,78.07,78.26,77.99,78.17,96400.0,57.9448,58.0858,57.8854,58.019,96400.0
2015-01-14 15:40:00,78.17,78.49,78.16,78.29,131400.0,58.019,58.2565,58.0116,58.1081,131400.0
2015-01-14 15:45:00,78.3,78.46,78.23,78.43,146000.0,58.1155,58.2343,58.0636,58.212,146000.0
2015-01-14 15:50:00,78.44,78.52,78.39,78.48,214100.0,58.2194,58.2788,58.1823,58.2491,214100.0
2015-01-14 15:55:00,78.48,78.5,78.34,78.4,313900.0,58.2491,58.264,58.1452,58.1898,313900.0
2015-01-15 09:30:00,78.74,79.16,78.11,78.25,385600.0,58.4421,58.7538,57.9745,58.0784,385600.0
2015-01-15 09:35:00,78.16,78.34,77.78,78.06,165700.0,58.0116,58.1452,57.7296,57.9374,165700.0
2015-01-15 09:40:00,78.08,78.47,77.66,77.66,127600.0,57.9522,58.2417,57.6405,57.6405,127600.0
2015-01-15 09:45:00,77.63,77.7,76.91,77.44,189400.0,57.6182,57.6702,57.0838,57.4772,189400.0
2015-01-15 09:50:00,77.45,77.9,77.38,77.65,88500.0,57.4846,57.8186,57.4327,57.6331,88500.0
2015-01-15 09:55:00,77.67,77.73,77.22,77.39,62900.0,57.6479,57.6925,57.3139,57.4401,62900.0
2015-01-15 10:00:00,77.36,77.66,77.12,77.53,80500.0,57.4178,57.6405,57.2397,57.544,80500.0
2015-01-15 10:05:00,77.51,77.67,77.16,77.39,185600.0,57.5292,57.6479,57.2694,57.4401,185600.0
2015-01-15 10:10:00,77.4,77.93,77.35,77.86,77800.0,57.4475,57.8409,57.4104,57.789,77800.0
2015-01-15 10:15:00,77.85,78.07,77.75,77.81,127800.0,57.7815,57.9448,57.7073,57.7518,127800.0
2015-01-15 10:20:00,77.82,77.86,77.56,77.73,92500.0,57.7593,57.789,57.5663,57.6925,92500.0
2015-01-15 10:25:00,77.73,77.88,77.5,77.88,74900.0,57.6925,57.8038,57.5218,57.8038,74900.0
2015-01-15 10:30:00,77.86,78.23,77.86,77.87,76200.0,57.789,58.0636,57.789,57.7964,76200.0
2015-01-15 10:35:00,77.87,77.97,77.65,77.8,86000.0,57.7964,57.8706,57.6331,57.7444,86000.0
2015-01-15 10:40:00,77.76,77.77,77.26,77.27,90600.0,57.7147,57.7222,57.3436,57.351,90600.0
2015-01-15 10:45:00,77.27,77.44,77.23,77.27,38600.0,57.351,57.4772,57.3214,57.351,38600.0
2015-01-15 10:50:00,77.28,77.31,77.08,77.3,45400.0,57.3585,57.3807,57.21,57.3733,45400.0
2015-01-15 10:55:00,77.3,77.32,77.15,77.27,71100.0,57.3733,57.3882,57.262,57.351,71100.0
2015-01-15 11:00:00,77.29,77.45,77.27,77.39,102900.0,57.3659,57.4846,57.351,57.4401,102900.0
2015-01-15 11:05:00,77.38,77.4,77.14,77.27,119300.0,57.4327,57.4475,57.2546,57.351,119300.0
2015-01-15 11:10:00,77.26,77.42,77.25,77.4,65500.0,57.3436,57.4624,57.3362,57.4475,65500.0
2015-01-15 11:15:00,77.4,77.42,77.28,77.35,81800.0,57.4475,57.4624,57.3585,57.4104,81800.0
2015-01-15 11:20:00,77.35,77.36,77.11,77.13,110500.0,57.4104,57.4178,57.2323,57.2471,110500.0
2015-01-15 11:25:00,77.12,77.14,76.81,76.89,114100.0,57.2397,57.2546,57.0096,57.069,114100.0
2015-01-15 11:30:00,76.89,77.23,76.84,77.12,91300.0,57.069,57.3214,57.0319,57.2397,91300.0
2015-01-15 11:35:00,77.12,77.25,77.01,77.25,84100.0,57.2397,57.3362,57.1581,57.3362,84100.0
2015-01-15 11:40:00,77.25,77.58,77.21,77.56,103700.0,57.3362,57.5811,57.3065,57.5663,103700.0
2015-01-15 11:45:00,77.54,77.7,77.46,77.7,99100.0,57.5514,57.6702,57.4921,57.6702,99100.0
2015-01-15 11:50:00,77.7,77.75,77.39,77.42,88600.0,57.6702,57.7073,57.4401,57.4624,88600.0
2015-01-15 11:55:00,77.45,77.6,77.39,77.48,103600.0,57.4846,57.596,57.4401,57.5069,103600.0
2015-01-15 12:00:00,77.48,77.8,77.45,77.54,102500.0,57.5069,57.7444,57.4846,57.5514,102500.0
2015-01-15 12:05:00,77.52,77.64,77.49,77.52,107000.0,57.5366,57.6257,57.5143,57.5366,107000.0
2015-01-15 12:10:00,77.52,77.59,77.41,77.43,65400.0,57.5366,57.5886,57.455,57.4698,65400.0
2015-01-15 12:15:00,77.4,77.53,77.15,77.43,87900.0,57.4475,57.544,57.262,57.4698,87900.0
2015-01-15 12:20:00,77.42,77.49,77.32,77.38,49800.0,57.4624,57.5143,57.3882,57.4327,49800.0
2015-01-15 12:25:00,77.39,77.54,77.34,77.38,61300.0,57.4401,57.5514,57.403,57.4327,61300.0
2015-01-15 12:30:00,77.38,77.46,77.28,77.44,51600.0,57.4327,57.4921,57.3585,57.4772,51600.0
2015-01-15 12:35:00,77.41,77.44,77.19,77.33,56100.0,57.455,57.4772,57.2917,57.3956,56100.0
2015-01-15 12:40:00,77.32,77.47,77.22,77.29,48400.0,57.3882,57.4995,57.3139,57.3659,48400.0
2015-01-15 12:45:00,77.28,77.4,77.15,77.25,66100.0,57.3585,57.4475,57.262,57.3362,66100.0
2015-01-15 12:50:00,77.25,77.32,77.14,77.29,104300.0,57.3362,57.3882,57.2546,57.3659,104300.0
2015-01-15 12:55:00,77.28,77.31,77.14,77.17,44300.0,57.3585,57.3807,57.2546,57.2768,44300.0
2015-01-15 13:00:00,77.19,77.95,77.18,77.83,705900.0,57.2917,57.8558,57.2842,57.7667,705900.0
2015-01-15 13:05:00,77.83,77.95,77.36,77.43,266200.0,57.7667,57.8558,57.4178,57.4698,266200.0
2015-01-15 13:10:00,77.44,77.63,77.42,77.54,179600.0,57.4772,57.6182,57.4624,57.5514,179600.0
2015-01-15 13:15:00,77.54,77.69,77.47,77.54,164300.0,57.5514,57.6628,57.4995,57.5514,164300.0
2015-01-15 13:20:00,77.54,77.55,77.15,77.23,96400.0,57.5514,57.5589,57.262,57.3214,96400.0
2015-01-15 13:25:00,77.23,77.26,76.92,76.92,82500.0,57.3214,57.3436,57.0913,57.0913,82500.0
2015-01-15 13:30:00,76.91,77.0,76.87,76.9,73700.0,57.0838,57.1506,57.0542,57.0764,73700.0
2015-01-15 13:35:00,76.88,77.05,76.67,76.67,120500.0,57.0616,57.1878,56.9057,56.9057,120500.0
2015-01-15 13:40:00,76.7,76.73,76.45,76.48,107100.0,56.928,56.9502,56.7424,56.7647,107100.0
2015-01-15 13:45:00,76.44,76.64,76.42,76.57,338500.0,56.735,56.8834,56.7202,56.8315,338500.0
2015-01-15 13:50:00,76.58,76.93,76.56,76.93,119000.0,56.8389,57.0987,56.8241,57.0987,119000.0
2015-01-15 13:55:00,76.91,77.11,76.91,77.02,115900.0,57.0838,57.2323,57.0838,57.1655,115900.0
2015-01-15 14:00:00,77.02,77.2,76.95,77.09,117100.0,57.1655,57.2991,57.1135,57.2174,117100.0
2015-01-15 14:05:00,77.09,77.29,77.04,77.28,66100.0,57.2174,57.3659,57.1803,57.3585,66100.0
2015-01-15 14:10:00,77.28,77.3,77.1,77.15,67600.0,57.3585,57.3733,57.2249,57.262,67600.0
2015-01-15 14:15:00,77.15,77.25,77.08,77.12,81400.0,57.262,57.3362,57.21,57.2397,81400.0
2015-01-15 14:20:00,77.12,77.12,76.88,76.94,89700.0,57.2397,57.2397,57.0616,57.1061,89700.0
2015-01-15 14:25:00,76.95,77.01,76.84,76.91,77600.0,57.1135,57.1581,57.0319,57.0838,77600.0
2015-01-15 14:30:00,76.88,77.16,76.87,77.14,101500.0,57.0616,57.2694,57.0542,57.2546,101500.0
2015-01-15 14:35:00,77.17,77.2,76.92,77.02,62100.0,57.2768,57.2991,57.0913,57.1655,62100.0
2015-01-15 14:40:00,77.05,77.09,76.95,76.99,69200.0,57.1878,57.2174,57.1135,57.1432,69200.0
2015-01-15 14:45:00,76.99,77.09,76.92,77.01,76600.0,57.1432,57.2174,57.0913,57.1581,76600.0
2015-01-15 14:50:00,77.0,77.02,76.92,76.93,85200.0,57.1506,57.1655,57.0913,57.0987,85200.0
2015-01-15 14:55:00,76.94,77.17,76.9,77.05,83100.0,57.1061,57.2768,57.0764,57.1878,83100.0
2015-01-15 15:00:00,77.05,77.13,76.99,77.08,74400.0,57.1878,57.2471,57.1432,57.21,74400.0
2015-01-15 15:05:00,77.09,77.18,76.98,77.16,90200.0,57.2174,57.2842,57.1358,57.2694,90200.0
2015-01-15 15:10:00,77.14,77.17,76.9,76.97,89700.0,57.2546,57.2768,57.0764,57.1284,89700.0
2015-01-15 15:15:00,76.96,77.04,76.89,76.97,100000.0,57.121,57.1803,57.069,57.1284,100000.0
2015-01-15 15:20:00,76.96,77.0,76.84,76.99,99900.0,57.121,57.1506,57.0319,57.1432,99900.0
2015-01-15 15:25:00,77.0,77.2,76.99,77.2,118600.0,57.1506,57.2991,57.1432,57.2991,118600.0
2015-01-15 15:30:00,77.18,77.23,77.05,77.17,132500.0,57.2842,57.3214,57.1878,57.2768,132500.0
2015-01-15 15:35:00,77.16,77.18,76.92,76.94,139400.0,57.2694,57.2842,57.0913,57.1061,139400.0
2015-01-15 15:40:00,76.94,77.07,76.8,76.82,172000.0,57.1061,57.2026,57.0022,57.017,172000.0
2015-01-15 15:45:00,76.81,76.89,76.68,76.71,209100.0,57.0096,57.069,56.9131,56.9354,209100.0
2015-01-15 15:50:00,76.72,76.73,76.51,76.58,358300.0,56.9428,56.9502,56.787,56.8389,358300.0
2015-01-15 15:55:00,76.59,76.84,76.48,76.65,560600.0,56.8463,57.0319,56.7647,56.8909,560600.0
2015-01-16 09:30:00,77.48,78.8,77.47,78.69,932900.0,57.5069,58.4866,57.4995,58.405,932900.0
2015-01-16 09:35:00,78.65,79.11,78.3,78.43,498000.0,58.3753,58.7167,58.1155,58.212,498000.0
2015-01-16 09:40:00,78.43,78.82,78.31,78.6,551800.0,58.212,58.5015,58.123,58.3382,551800.0
2015-01-16 09:45:00,78.6,79.63,78.5,79.24,877500.0,58.3382,59.1027,58.264,58.8132,877500.0
2015-01-16 09:50:00,79.18,79.57,79.04,79.24,317100.0,58.7687,59.0581,58.6648,58.8132,317100.0
2015-01-16 09:55:00,79.17,79.42,78.51,78.76,477400.0,58.7613,58.9468,58.2714,58.4569,477400.0
2015-01-16 10:00:00,78.82,79.38,78.72,79.12,247300.0,58.5015,58.9171,58.4273,58.7241,247300.0
2015-01-16 10:05:00,79.06,79.55,78.88,79.43,246700.0,58.6796,59.0433,58.546,58.9542,246700.0
2015-01-16 10:10:00,79.43,79.59,79.16,79.47,218200.0,58.9542,59.073,58.7538,58.9839,218200.0
2015-01-16 10:15:00,79.5,79.84,79.18,79.71,186900.0,59.0062,59.2585,58.7687,59.1621,186900.0
2015-01-16 10:20:00,79.71,79.95,79.68,79.94,167100.0,59.1621,59.3402,59.1398,59.3328,167100.0
2015-01-16 10:25:00,79.93,80.25,79.87,80.23,276200.0,59.3253,59.5629,59.2808,59.548,276200.0
2015-01-16 10:30:00,80.23,80.8,80.22,80.45,494700.0,59.548,59.9711,59.5406,59.7113,494700.0
2015-01-16 10:35:00,80.46,80.65,80.12,80.27,267400.0,59.7187,59.8597,59.4664,59.5777,267400.0
2015-01-16 10:40:00,80.25,80.44,80.12,80.25,453400.0,59.5629,59.7039,59.4664,59.5629,453400.0
2015-01-16 10:45:00,80.24,80.26,80.0,80.16,191300.0,59.5554,59.5703,59.3773,59.4961,191300.0
2015-01-16 10:50:00,80.18,80.4,80.03,80.38,140200.0,59.5109,59.6742,59.3996,59.6593,140200.0
2015-01-16 10:55:00,80.39,80.63,80.38,80.52,353100.0,59.6668,59.8449,59.6593,59.7632,353100.0
2015-01-16 11:00:00,80.53,80.68,80.46,80.5,230700.0,59.7707,59.882,59.7187,59.7484,230700.0
2015-01-16 11:05:00,80.51,80.77,80.4,80.72,364300.0,59.7558,59.9488,59.6742,59.9117,364300.0
2015-01-16 11:10:00,80.73,80.73,80.33,80.35,189700.0,59.9191,59.9191,59.6222,59.6371,189700.0
2015-01-16 11:15:00,80.35,80.57,80.27,80.33,104200.0,59.6371,59.8004,59.5777,59.6222,104200.0
2015-01-16 11:20:00,80.35,80.42,80.15,80.2,163900.0,59.6371,59.689,59.4886,59.5257,163900.0
2015-01-16 11:25:00,80.18,80.25,80.04,80.21,165000.0,59.5109,59.5629,59.407,59.5332,165000.0
2015-01-16 11:30:00,80.2,80.27,80.09,80.11,177800.0,59.5257,59.5777,59.4441,59.4589,177800.0
2015-01-16 11:35:00,80.12,80.39,80.11,80.35,113100.0,59.4664,59.6668,59.4589,59.6371,113100.0
2015-01-16 11:40:00,80.34,80.38,80.09,80.26,94300.0,59.6296,59.6593,59.4441,59.5703,94300.0
2015-01-16 11:45:00,80.25,80.37,80.11,80.24,171400.0,59.5629,59.6519,59.4589,59.5554,171400.0
2015-01-16 11:50:00,80.23,80.24,79.7,79.72,201800.0,59.548,59.5554,59.1546,59.1695,201800.0
2015-01-16 11:55:00,79.72,79.87,79.71,79.82,222000.0,59.1695,59.2808,59.1621,59.2437,222000.0
2015-01-16 12:00:00,79.82,79.97,79.72,79.95,138200.0,59.2437,59.355,59.1695,59.3402,138200.0
2015-01-16 12:05:00,79.93,80.01,79.73,79.81,118100.0,59.3253,59.3847,59.1769,59.2363,118100.0
2015-01-16 12:10:00,79.81,80.01,79.66,80.01,101300.0,59.2363,59.3847,59.1249,59.3847,101300.0
2015-01-16 12:15:00,80.01,80.01,79.8,79.85,70500.0,59.3847,59.3847,59.2289,59.266,70500.0
2015-01-16 12:20:00,79.84,79.99,79.74,79.96,89300.0,59.2585,59.3699,59.1843,59.3476,89300.0
2015-01-16 12:25:00,79.97,80.22,79.95,79.99,108900.0,59.355,59.5406,59.3402,59.3699,108900.0
2015-01-16 12:30:00,80.0,80.32,79.99,80.32,76400.0,59.3773,59.6148,59.3699,59.6148,76400.0
2015-01-16 12:35:00,80.31,80.34,80.14,80.17,54200.0,59.6074,59.6296,59.4812,59.5035,54200.0
2015-01-16 12:40:00,80.17,80.43,80.15,80.42,103800.0,59.5035,59.6964,59.4886,59.689,103800.0
2015-01-16 12:45:00,80.42,80.44,80.25,80.33,63300.0,59.689,59.7039,59.5629,59.6222,63300.0
2015-01-16 12:50:00,80.31,80.4,80.29,80.39,147600.0,59.6074,59.6742,59.5925,59.6668,147600.0
2015-01-16 12:55:00,80.39,80.46,80.24,80.29,99300.0,59.6668,59.7187,59.5554,59.5925,99300.0
2015-01-16 13:00:00,80.29,80.29,80.14,80.18,81800.0,59.5925,59.5925,59.4812,59.5109,81800.0
2015-01-16 13:05:00,80.18,80.31,80.1,80.13,89000.0,59.5109,59.6074,59.4515,59.4738,89000.0
2015-01-16 13:10:00,80.13,80.18,79.94,79.97,96900.0,59.4738,59.5109,59.3328,59.355,96900.0
2015-01-16 13:15:00,79.95,80.11,79.9,80.03,54300.0,59.3402,59.4589,59.3031,59.3996,54300.0
2015-01-16 13:20:00,80.03,80.12,79.93,80.04,62900.0,59.3996,59.4664,59.3253,59.407,62900.0
2015-01-16 13:25:00,80.04,80.19,79.93,80.18,86400.0,59.407,59.5183,59.3253,59.5109,86400.0
2015-01-16 13:30:00,80.2,80.29,80.18,80.25,59700.0,59.5257,59.5925,59.5109,59.5629,59700.0
2015-01-16 13:35:00,80.28,80.4,80.2,80.39,67900.0,59.5851,59.6742,59.5257,59.6668,67900.0
2015-01-16 13:40:00,80.4,80.47,80.3,80.36,60700.0,59.6742,59.7261,59.6,59.6445,60700.0
2015-01-16 13:45:00,80.36,80.48,80.33,80.45,59800.0,59.6445,59.7336,59.6222,59.7113,59800.0
2015-01-16 13:50:00,80.45,80.55,80.42,80.53,71100.0,59.7113,59.7855,59.689,59.7707,71100.0
2015-01-16 13:55:00,80.55,80.64,80.51,80.54,104000.0,59.7855,59.8523,59.7558,59.7781,104000.0
2015-01-16 14:00:00,80.54,80.66,80.52,80.53,69300.0,59.7781,59.8672,59.7632,59.7707,69300.0
2015-01-16 14:05:00,80.52,80.61,80.47,80.5,67700.0,59.7632,59.83,59.7261,59.7484,67700.0
2015-01-16 14:10:00,80.5,80.54,80.42,80.49,62800.0,59.7484,59.7781,59.689,59.741,62800.0
2015-01-16 14:15:00,80.48,80.62,80.44,80.57,78000.0,59.7336,59.8375,59.7039,59.8004,78000.0
2015-01-16 14:20:00,80.56,80.62,80.5,80.59,71900.0,59.7929,59.8375,59.7484,59.8152,71900.0
2015-01-16 14:25:00,80.59,80.71,80.55,80.63,93900.0,59.8152,59.9043,59.7855,59.8449,93900.0
2015-01-16 14:30:00,80.63,80.75,80.55,80.7,103000.0,59.8449,59.934,59.7855,59.8968,103000.0
2015-01-16 14:35:00,80.7,80.89,80.65,80.87,104100.0,59.8968,60.0379,59.8597,60.023,104100.0
2015-01-16 14:40:00,80.87,80.99,80.78,80.99,67600.0,60.023,60.1121,59.9562,60.1121,67600.0
2015-01-16 14:45:00,80.99,81.3,80.97,81.25,166100.0,60.1121,60.3422,60.0972,60.3051,166100.0
2015-01-16 14:50:00,81.25,81.33,81.16,81.17,117100.0,60.3051,60.3644,60.2383,60.2457,117100.0
2015-01-16 14:55:00,81.18,81.19,80.91,80.92,143800.0,60.2531,60.2605,60.0527,60.0601,143800.0
2015-01-16 15:00:00,80.91,80.97,80.79,80.91,149600.0,60.0527,60.0972,59.9636,60.0527,149600.0
2015-01-16 15:05:00,80.91,81.26,80.89,81.23,208300.0,60.0527,60.3125,60.0379,60.2902,208300.0
2015-01-16 15:10:00,81.22,81.22,81.05,81.09,128900.0,60.2828,60.2828,60.1566,60.1863,128900.0
2015-01-16 15:15:00,81.09,81.16,81.02,81.03,163300.0,60.1863,60.2383,60.1344,60.1418,163300.0
2015-01-16 15:20:00,81.04,81.12,81.0,81.11,184400.0,60.1492,60.2086,60.1195,60.2012,184400.0
2015-01-16 15:25:00,81.12,81.15,81.07,81.07,189100.0,60.2086,60.2308,60.1715,60.1715,189100.0
2015-01-16 15:30:00,81.07,81.09,81.01,81.06,144300.0,60.1715,60.1863,60.1269,60.164,144300.0
2015-01-16 15:35:00,81.06,81.2,81.0,81.16,151100.0,60.164,60.268,60.1195,60.2383,151100.0
2015-01-16 15:40:00,81.16,81.3,81.11,81.25,227500.0,60.2383,60.3422,60.2012,60.3051,227500.0
2015-01-16 15:45:00,81.25,81.26,81.18,81.25,364800.0,60.3051,60.3125,60.2531,60.3051,364800.0
2015-01-16 15:50:00,81.25,81.28,81.1,81.25,376100.0,60.3051,60.3273,60.1937,60.3051,376100.0
2015-01-16 15:55:00,81.26,81.52,81.21,81.33,995200.0,60.3125,60.5055,60.2754,60.3644,995200.0
2015-01-20 09:30:00,80.38,80.59,79.89,79.99,455800.0,59.6593,59.8152,59.2957,59.3699,455800.0
2015-01-20 09:35:00,79.9,79.94,78.93,79.18,445300.0,59.3031,59.3328,58.5831,58.7687,445300.0
2015-01-20 09:40:00,79.24,79.41,78.9,79.38,360100.0,58.8132,58.9394,58.5609,58.9171,360100.0
2015-01-20 09:45:00,79.39,79.57,79.1,79.16,257600.0,58.9245,59.0581,58.7093,58.7538,257600.0
2015-01-20 09:50:00,79.12,79.48,79.06,79.44,184800.0,58.7241,58.9913,58.6796,58.9617,184800.0
2015-01-20 09:55:00,79.43,79.47,79.17,79.42,126300.0,58.9542,58.9839,58.7613,58.9468,126300.0
2015-01-20 10:00:00,79.42,79.45,79.17,79.34,132700.0,58.9468,58.9691,58.7613,58.8874,132700.0
2015-01-20 10:05:00,79.32,79.75,79.28,79.7,200900.0,58.8726,59.1917,58.8429,59.1546,200900.0
2015-01-20 10:10:00,79.69,79.8,79.45,79.57,170800.0,59.1472,59.2289,58.9691,59.0581,170800.0
2015-01-20 10:15:00,79.57,79.57,79.33,79.41,229000.0,59.0581,59.0581,58.88,58.9394,229000.0
2015-01-20 10:20:00,79.41,79.79,79.41,79.67,129200.0,58.9394,59.2214,58.9394,59.1324,129200.0
2015-01-20 10:25:00,79.69,79.89,79.61,79.82,161000.0,59.1472,59.2957,59.0878,59.2437,161000.0
2015-01-20 10:30:00,79.83,80.07,79.51,79.64,169400.0,59.2511,59.4293,59.0136,59.1101,169400.0
2015-01-20 10:35:00,79.64,79.74,79.51,79.52,120600.0,59.1101,59.1843,59.0136,59.021,120600.0
2015-01-20 10:40:00,79.51,79.72,79.46,79.61,116000.0,59.0136,59.1695,58.9765,59.0878,116000.0
2015-01-20 10:45:00,79.58,79.76,79.56,79.68,176800.0,59.0656,59.1992,59.0507,59.1398,176800.0
2015-01-20 10:50:00,79.69,79.79,79.52,79.77,109600.0,59.1472,59.2214,59.021,59.2066,109600.0
2015-01-20 10:55:00,79.78,79.83,79.62,79.77,95600.0,59.214,59.2511,59.0953,59.2066,95600.0
2015-01-20 11:00:00,79.77,79.77,79.54,79.69,116300.0,59.2066,59.2066,59.0359,59.1472,116300.0
2015-01-20 11:05:00,79.67,79.85,79.58,79.82,88600.0,59.1324,59.266,59.0656,59.2437,88600.0
2015-01-20 11:10:00,79.81,79.99,79.76,79.97,79900.0,59.2363,59.3699,59.1992,59.355,79900.0
2015-01-20 11:15:00,79.98,80.37,79.96,80.31,105500.0,59.3625,59.6519,59.3476,59.6074,105500.0
2015-01-20 11:20:00,80.3,80.48,80.26,80.4,78300.0,59.6,59.7336,59.5703,59.6742,78300.0
2015-01-20 11:25:00,80.39,80.61,80.38,80.58,84300.0,59.6668,59.83,59.6593,59.8078,84300.0
2015-01-20 11:30:00,80.57,80.69,80.49,80.66,80400.0,59.8004,59.8894,59.741,59.8672,80400.0
2015-01-20 11:35:00,80.67,80.78,80.6,80.73,83100.0,59.8746,59.9562,59.8226,59.9191,83100.0
2015-01-20 11:40:00,80.74,80.75,80.55,80.63,71000.0,59.9265,59.934,59.7855,59.8449,71000.0
2015-01-20 11:45:00,80.61,80.75,80.47,80.71,98400.0,59.83,59.934,59.7261,59.9043,98400.0
2015-01-20 11:50:00,80.71,80.73,80.48,80.62,66900.0,59.9043,59.9191,59.7336,59.8375,66900.0
2015-01-20 11:55:00,80.61,80.64,80.48,80.57,56200.0,59.83,59.8523,59.7336,59.8004,56200.0
2015-01-20 12:00:00,80.56,80.76,80.55,80.56,48700.0,59.7929,59.9414,59.7855,59.7929,48700.0
2015-01-20 12:05:00,80.57,80.88,80.53,80.8,75800.0,59.8004,60.0304,59.7707,59.9711,75800.0
2015-01-20 12:10:00,80.79,80.8,80.57,80.66,84600.0,59.9636,59.9711,59.8004,59.8672,84600.0
2015-01-20 12:15:00,80.68,80.94,80.64,80.77,65700.0,59.882,60.075,59.8523,59.9488,65700.0
2015-01-20 12:20:00,80.74,80.82,80.65,80.69,41300.0,59.9265,59.9859,59.8597,59.8894,41300.0
2015-01-20 12:25:00,80.68,80.85,80.65,80.74,54200.0,59.882,60.0082,59.8597,59.9265,54200.0
2015-01-20 12:30:00,80.73,80.93,80.67,80.75,45700.0,59.9191,60.0676,59.8746,59.934,45700.0
2015-01-20 12:35:00,80.75,80.88,80.65,80.83,37500.0,59.934,60.0304,59.8597,59.9933,37500.0
2015-01-20 12:40:00,80.83,80.85,80.51,80.51,96600.0,59.9933,60.0082,59.7558,59.7558,96600.0
2015-01-20 12:45:00,80.53,80.65,80.4,80.61,144100.0,59.7707,59.8597,59.6742,59.83,144100.0
2015-01-20 12:50:00,80.63,80.89,80.63,80.63,136400.0,59.8449,60.0379,59.8449,59.8449,136400.0
2015-01-20 12:55:00,80.63,80.73,80.55,80.58,115200.0,59.8449,59.9191,59.7855,59.8078,115200.0
2015-01-20 13:00:00,80.59,80.74,80.56,80.64,47800.0,59.8152,59.9265,59.7929,59.8523,47800.0
2015-01-20 13:05:00,80.66,80.73,80.41,80.44,53100.0,59.8672,59.9191,59.6816,59.7039,53100.0
2015-01-20 13:10:00,80.45,80.67,80.41,80.57,50700.0,59.7113,59.8746,59.6816,59.8004,50700.0
2015-01-20 13:15:00,80.55,80.69,80.5,80.58,39400.0,59.7855,59.8894,59.7484,59.8078,39400.0
2015-01-20 13:20:00,80.59,80.71,80.59,80.62,120100.0,59.8152,59.9043,59.8152,59.8375,120100.0
2015-01-20 13:25:00,80.62,80.66,80.42,80.5,121800.0,59.8375,59.8672,59.689,59.7484,121800.0
2015-01-20 13:30:00,80.5,80.55,80.39,80.4,111300.0,59.7484,59.7855,59.6668,59.6742,111300.0
2015-01-20 13:35:00,80.39,80.48,80.25,80.35,74500.0,59.6668,59.7336,59.5629,59.6371,74500.0
2015-01-20 13:40:00,80.34,80.34,80.19,80.23,50800.0,59.6296,59.6296,59.5183,59.548,50800.0
2015-01-20 13:45:00,80.25,80.29,80.15,80.2,75700.0,59.5629,59.5925,59.4886,59.5257,75700.0
2015-01-20 13:50:00,80.2,80.41,80.17,80.4,167600.0,59.5257,59.6816,59.5035,59.6742,167600.0
2015-01-20 13:55:00,80.4,80.46,80.33,80.41,45200.0,59.6742,59.7187,59.6222,59.6816,45200.0
2015-01-20 14:00:00,80.4,80.51,80.39,80.42,91600.0,59.6742,59.7558,59.6668,59.689,91600.0
2015-01-20 14:05:00,80.42,80.44,80.25,80.28,49600.0,59.689,59.7039,59.5629,59.5851,49600.0
2015-01-20 14:10:00,80.26,80.3,80.13,80.27,76000.0,59.5703,59.6,59.4738,59.5777,76000.0
2015-01-20 14:15:00,80.27,80.36,80.19,80.35,222900.0,59.5777,59.6445,59.5183,59.6371,222900.0
2015-01-20 14:20:00,80.35,80.39,80.25,80.27,58300.0,59.6371,59.6668,59.5629,59.5777,58300.0
2015-01-20 14:25:00,80.27,80.27,80.11,80.2,107000.0,59.5777,59.5777,59.4589,59.5257,107000.0
2015-01-20 14:30:00,80.21,80.28,80.11,80.2,161700.0,59.5332,59.5851,59.4589,59.5257,161700.0
2015-01-20 14:35:00,80.2,80.22,80.07,80.13,80500.0,59.5257,59.5406,59.4293,59.4738,80500.0
2015-01-20 14:40:00,80.13,80.16,80.06,80.13,96100.0,59.4738,59.4961,59.4218,59.4738,96100.0
2015-01-20 14:45:00,80.14,80.19,80.08,80.16,79400.0,59.4812,59.5183,59.4367,59.4961,79400.0
2015-01-20 14:50:00,80.16,80.29,80.15,80.28,52800.0,59.4961,59.5925,59.4886,59.5851,52800.0
2015-01-20 14:55:00,80.29,80.48,80.27,80.46,66900.0,59.5925,59.7336,59.5777,59.7187,66900.0
2015-01-20 15:00:00,80.46,80.51,80.31,80.35,60700.0,59.7187,59.7558,59.6074,59.6371,60700.0
2015-01-20 15:05:00,80.35,80.52,80.33,80.52,60500.0,59.6371,59.7632,59.6222,59.7632,60500.0
2015-01-20 15:10:00,80.52,80.61,80.41,80.59,104100.0,59.7632,59.83,59.6816,59.8152,104100.0
2015-01-20 15:15:00,80.59,80.68,80.5,80.64,56700.0,59.8152,59.882,59.7484,59.8523,56700.0
2015-01-20 15:20:00,80.64,80.77,80.63,80.74,134000.0,59.8523,59.9488,59.8449,59.9265,134000.0
2015-01-20 15:25:00,80.74,80.82,80.71,80.76,66000.0,59.9265,59.9859,59.9043,59.9414,66000.0
2015-01-20 15:30:00,80.77,80.78,80.53,80.64,79500.0,59.9488,59.9562,59.7707,59.8523,79500.0
2015-01-20 15:35:00,80.65,80.71,80.57,80.63,81400.0,59.8597,59.9043,59.8004,59.8449,81400.0
2015-01-20 15:40:00,80.64,80.82,80.57,80.63,145000.0,59.8523,59.9859,59.8004,59.8449,145000.0
2015-01-20 15:45:00,80.62,80.64,80.46,80.48,236400.0,59.8375,59.8523,59.7187,59.7336,236400.0
2015-01-20 15:50:00,80.49,80.49,80.38,80.4,167800.0,59.741,59.741,59.6593,59.6742,167800.0
2015-01-20 15:55:00,80.4,80.5,80.33,80.46,396800.0,59.6742,59.7484,59.6222,59.7187,396800.0
2015-01-21 09:30:00,80.42,80.71,79.6,79.91,441900.0,59.689,59.9043,59.0804,59.3105,441900.0
2015-01-21 09:35:00,79.91,80.65,79.86,80.46,195600.0,59.3105,59.8597,59.2734,59.7187,195600.0
2015-01-21 09:40:00,80.44,80.81,80.28,80.62,214100.0,59.7039,59.9785,59.5851,59.8375,214100.0
2015-01-21 09:45:00,80.61,80.67,80.15,80.47,202400.0,59.83,59.8746,59.4886,59.7261,202400.0
2015-01-21 09:50:00,80.45,80.82,80.4,80.78,166400.0,59.7113,59.9859,59.6742,59.9562,166400.0
2015-01-21 09:55:00,80.78,81.06,80.69,80.89,146100.0,59.9562,60.164,59.8894,60.0379,146100.0
2015-01-21 10:00:00,80.86,80.94,80.61,80.83,111900.0,60.0156,60.075,59.83,59.9933,111900.0
2015-01-21 10:05:00,80.8,81.03,80.76,80.91,117100.0,59.9711,60.1418,59.9414,60.0527,117100.0
2015-01-21 10:10:00,80.9,81.2,80.78,80.9,167900.0,60.0453,60.268,59.9562,60.0453,167900.0
2015-01-21 10:15:00,80.87,81.2,80.87,81.16,136600.0,60.023,60.268,60.023,60.2383,136600.0
2015-01-21 10:20:00,81.15,81.2,81.0,81.13,77500.0,60.2308,60.268,60.1195,60.216,77500.0
2015-01-21 10:25:00,81.12,81.6,81.12,81.56,196800.0,60.2086,60.5648,60.2086,60.5352,196800.0
2015-01-21 10:30:00,81.56,81.84,81.54,81.77,114300.0,60.5352,60.743,60.5203,60.691,114300.0
2015-01-21 10:35:00,81.78,81.82,81.62,81.7,95000.0,60.6984,60.7281,60.5797,60.6391,95000.0
2015-01-21 10:40:00,81.7,81.71,81.54,81.68,121400.0,60.6391,60.6465,60.5203,60.6242,121400.0
2015-01-21 10:45:00,81.69,81.8,81.67,81.75,79400.0,60.6316,60.7133,60.6168,60.6762,79400.0
2015-01-21 10:50:00,81.77,82.04,81.7,82.01,205700.0,60.691,60.8914,60.6391,60.8692,205700.0
2015-01-21 10:55:00,81.99,82.15,81.96,82.14,130400.0,60.8543,60.9731,60.832,60.9656,130400.0
2015-01-21 11:00:00,82.12,82.33,82.12,82.3,146900.0,60.9508,61.1067,60.9508,61.0844,146900.0
2015-01-21 11:05:00,82.31,82.32,82.02,82.02,134200.0,61.0918,61.0992,60.8766,60.8766,134200.0
2015-01-21 11:10:00,82.02,82.03,81.8,81.96,114700.0,60.8766,60.884,60.7133,60.832,114700.0
2015-01-21 11:15:00,81.94,82.04,81.8,81.81,67900.0,60.8172,60.8914,60.7133,60.7207,67900.0
2015-01-21 11:20:00,81.81,81.99,81.8,81.95,80900.0,60.7207,60.8543,60.7133,60.8246,80900.0
2015-01-21 11:25:00,81.95,82.02,81.85,81.94,63400.0,60.8246,60.8766,60.7504,60.8172,63400.0
2015-01-21 11:30:00,81.94,82.1,81.92,82.06,49100.0,60.8172,60.936,60.8024,60.9063,49100.0
2015-01-21 11:35:00,82.07,82.14,81.92,81.97,60800.0,60.9137,60.9656,60.8024,60.8395,60800.0
2015-01-21 11:40:00,81.97,82.11,81.92,82.03,59800.0,60.8395,60.9434,60.8024,60.884,59800.0
2015-01-21 11:45:00,82.04,82.12,81.98,81.99,63400.0,60.8914,60.9508,60.8469,60.8543,63400.0
2015-01-21 11:50:00,81.99,82.07,81.97,82.02,120000.0,60.8543,60.9137,60.8395,60.8766,120000.0
2015-01-21 11:55:00,82.02,82.36,82.0,82.21,106400.0,60.8766,61.1289,60.8617,61.0176,106400.0
2015-01-21 12:00:00,82.21,82.45,82.19,82.41,110800.0,61.0176,61.1957,61.0027,61.166,110800.0
2015-01-21 12:05:00,82.42,82.5,82.28,82.28,102000.0,61.1735,61.2328,61.0695,61.0695,102000.0
2015-01-21 12:10:00,82.27,82.35,82.21,82.26,69900.0,61.0621,61.1215,61.0176,61.0547,69900.0
2015-01-21 12:15:00,82.26,82.27,82.2,82.2,45600.0,61.0547,61.0621,61.0102,61.0102,45600.0
2015-01-21 12:20:00,82.2,82.49,82.19,82.46,51500.0,61.0102,61.2254,61.0027,61.2031,51500.0
2015-01-21 12:25:00,82.45,82.63,82.42,82.61,84400.0,61.1957,61.3293,61.1735,61.3145,84400.0
2015-01-21 12:30:00,82.6,82.64,82.32,82.35,67300.0,61.3071,61.3367,61.0992,61.1215,67300.0
2015-01-21 12:35:00,82.35,82.6,82.31,82.57,53400.0,61.1215,61.3071,61.0918,61.2848,53400.0
2015-01-21 12:40:00,82.57,82.6,82.43,82.47,36400.0,61.2848,61.3071,61.1809,61.2106,36400.0
2015-01-21 12:45:00,82.47,82.6,82.47,82.52,51900.0,61.2106,61.3071,61.2106,61.2477,51900.0
2015-01-21 12:50:00,82.52,82.55,82.23,82.26,85800.0,61.2477,61.2699,61.0324,61.0547,85800.0
2015-01-21 12:55:00,82.26,82.36,82.23,82.29,79000.0,61.0547,61.1289,61.0324,61.077,79000.0
2015-01-21 13:00:00,82.27,82.28,82.17,82.24,91100.0,61.0621,61.0695,60.9879,61.0399,91100.0
2015-01-21 13:05:00,82.23,82.27,82.12,82.2,84900.0,61.0324,61.0621,60.9508,61.0102,84900.0
2015-01-21 13:10:00,82.18,82.2,81.98,82.04,82200.0,60.9953,61.0102,60.8469,60.8914,82200.0
2015-01-21 13:15:00,82.04,82.17,82.01,82.17,32800.0,60.8914,60.9879,60.8692,60.9879,32800.0
2015-01-21 13:20:00,82.16,82.18,82.12,82.14,82100.0,60.9805,60.9953,60.9508,60.9656,82100.0
2015-01-21 13:25:00,82.15,82.15,81.9,81.97,88700.0,60.9731,60.9731,60.7875,60.8395,88700.0
2015-01-21 13:30:00,81.97,82.03,81.8,81.96,99800.0,60.8395,60.884,60.7133,60.832,99800.0
2015-01-21 13:35:00,81.97,81.97,81.85,81.91,106800.0,60.8395,60.8395,60.7504,60.7949,106800.0
2015-01-21 13:40:00,81.93,81.93,81.83,81.84,37300.0,60.8098,60.8098,60.7356,60.743,37300.0
2015-01-21 13:45:00,81.85,81.91,81.83,81.91,54900.0,60.7504,60.7949,60.7356,60.7949,54900.0
2015-01-21 13:50:00,81.9,81.98,81.9,81.92,65400.0,60.7875,60.8469,60.7875,60.8024,65400.0
2015-01-21 13:55:00,81.93,81.95,81.8,81.92,86100.0,60.8098,60.8246,60.7133,60.8024,86100.0
2015-01-21 14:00:00,81.92,81.92,81.8,81.85,73400.0,60.8024,60.8024,60.7133,60.7504,73400.0
2015-01-21 14:05:00,81.86,81.97,81.83,81.91,64000.0,60.7578,60.8395,60.7356,60.7949,64000.0
2015-01-21 14:10:00,81.9,82.04,81.84,82.04,43500.0,60.7875,60.8914,60.743,60.8914,43500.0
2015-01-21 14:15:00,82.04,82.08,81.85,81.87,40600.0,60.8914,60.9211,60.7504,60.7652,40600.0
2015-01-21 14:20:00,81.86,82.09,81.86,82.01,66800.0,60.7578,60.9285,60.7578,60.8692,66800.0
2015-01-21 14:25:00,82.01,82.14,81.99,82.13,86400.0,60.8692,60.9656,60.8543,60.9582,86400.0
2015-01-21 14:30:00,82.14,82.19,82.13,82.17,55700.0,60.9656,61.0027,60.9582,60.9879,55700.0
2015-01-21 14:35:00,82.16,82.19,82.09,82.12,70500.0,60.9805,61.0027,60.9285,60.9508,70500.0
2015-01-21 14:40:00,82.13,82.21,82.08,82.15,60000.0,60.9582,61.0176,60.9211,60.9731,60000.0
2015-01-21 14:45:00,82.18,82.18,82.06,82.11,118100.0,60.9953,60.9953,60.9063,60.9434,118100.0
2015-01-21 14:50:00,82.1,82.12,82.03,82.06,54000.0,60.936,60.9508,60.884,60.9063,54000.0
2015-01-21 14:55:00,82.06,82.14,82.04,82.12,50900.0,60.9063,60.9656,60.8914,60.9508,50900.0
2015-01-21 15:00:00,82.13,82.13,81.92,81.98,64900.0,60.9582,60.9582,60.8024,60.8469,64900.0
2015-01-21 15:05:00,81.98,82.02,81.84,81.85,51800.0,60.8469,60.8766,60.743,60.7504,51800.0
2015-01-21 15:10:00,81.83,81.95,81.75,81.92,87700.0,60.7356,60.8246,60.6762,60.8024,87700.0
2015-01-21 15:15:00,81.91,82.05,81.86,81.99,92400.0,60.7949,60.8988,60.7578,60.8543,92400.0
2015-01-21 15:20:00,81.99,82.03,81.91,81.92,158700.0,60.8543,60.884,60.7949,60.8024,158700.0
2015-01-21 15:25:00,81.92,82.03,81.92,81.95,108800.0,60.8024,60.884,60.8024,60.8246,108800.0
2015-01-21 15:30:00,81.95,82.09,81.94,82.06,73000.0,60.8246,60.9285,60.8172,60.9063,73000.0
2015-01-21 15:35:00,82.07,82.21,82.05,82.17,114600.0,60.9137,61.0176,60.8988,60.9879,114600.0
2015-01-21 15:40:00,82.17,82.25,82.08,82.2,155400.0,60.9879,61.0473,60.9211,61.0102,155400.0
2015-01-21 15:45:00,82.21,82.29,82.2,82.23,118500.0,61.0176,61.077,61.0102,61.0324,118500.0
2015-01-21 15:50:00,82.24,82.26,82.15,82.2,123300.0,61.0399,61.0547,60.9731,61.0102,123300.0
2015-01-21 15:55:00,82.21,82.3,82.17,82.21,321100.0,61.0176,61.0844,60.9879,61.0176,321100.0
2015-01-22 09:30:00,82.94,83.12,82.53,82.53,237500.0,61.5594,61.693,61.2551,61.2551,237500.0
2015-01-22 09:35:00,82.56,82.61,82.01,82.02,128300.0,61.2774,61.3145,60.8692,60.8766,128300.0
2015-01-22 09:40:00,82.1,82.41,81.93,82.36,136600.0,60.936,61.166,60.8098,61.1289,136600.0
2015-01-22 09:45:00,82.3,82.44,81.51,81.72,181700.0,61.0844,61.1883,60.498,60.6539,181700.0
2015-01-22 09:50:00,81.73,81.93,81.69,81.92,108700.0,60.6613,60.8098,60.6316,60.8024,108700.0
2015-01-22 09:55:00,81.89,81.92,81.63,81.86,79700.0,60.7801,60.8024,60.5871,60.7578,79700.0
2015-01-22 10:00:00,81.84,82.0,81.73,81.92,96000.0,60.743,60.8617,60.6613,60.8024,96000.0
2015-01-22 10:05:00,81.9,82.13,81.9,82.0,103400.0,60.7875,60.9582,60.7875,60.8617,103400.0
2015-01-22 10:10:00,81.99,82.16,81.91,82.07,236000.0,60.8543,60.9805,60.7949,60.9137,236000.0
2015-01-22 10:15:00,82.05,82.33,82.0,82.23,78100.0,60.8988,61.1067,60.8617,61.0324,78100.0
2015-01-22 10:20:00,82.23,82.63,82.16,82.61,87500.0,61.0324,61.3293,60.9805,61.3145,87500.0
2015-01-22 10:25:00,82.62,82.65,82.45,82.58,73800.0,61.3219,61.3442,61.1957,61.2922,73800.0
2015-01-22 10:30:00,82.58,82.61,82.15,82.29,115200.0,61.2922,61.3145,60.9731,61.077,115200.0
2015-01-22 10:35:00,82.27,82.33,82.02,82.05,71500.0,61.0621,61.1067,60.8766,60.8988,71500.0
2015-01-22 10:40:00,82.05,82.18,82.02,82.12,141700.0,60.8988,60.9953,60.8766,60.9508,141700.0
2015-01-22 10:45:00,82.12,82.16,81.93,81.96,87700.0,60.9508,60.9805,60.8098,60.832,87700.0
2015-01-22 10:50:00,81.98,81.98,81.67,81.77,126200.0,60.8469,60.8469,60.6168,60.691,126200.0
2015-01-22 10:55:00,81.77,82.06,81.76,82.05,71300.0,60.691,60.9063,60.6836,60.8988,71300.0
2015-01-22 11:00:00,82.03,82.03,81.22,81.24,177500.0,60.884,60.884,60.2828,60.2976,177500.0
2015-01-22 11:05:00,81.23,81.35,81.02,81.35,172500.0,60.2902,60.3793,60.1344,60.3793,172500.0
2015-01-22 11:10:00,81.31,81.32,81.07,81.29,96400.0,60.3496,60.357,60.1715,60.3348,96400.0
2015-01-22 11:15:00,81.27,81.51,81.24,81.4,108800.0,60.3199,60.498,60.2976,60.4164,108800.0
2015-01-22 11:20:00,81.4,81.67,81.39,81.67,78300.0,60.4164,60.6168,60.409,60.6168,78300.0
2015-01-22 11:25:00,81.65,81.68,81.5,81.58,92500.0,60.602,60.6242,60.4906,60.55,92500.0
2015-01-22 11:30:00,81.59,81.6,81.26,81.57,82900.0,60.5574,60.5648,60.3125,60.5426,82900.0
2015-01-22 11:35:00,81.59,81.65,81.25,81.27,101400.0,60.5574,60.602,60.3051,60.3199,101400.0
2015-01-22 11:40:00,81.29,81.42,81.28,81.42,86800.0,60.3348,60.4312,60.3273,60.4312,86800.0
2015-01-22 11:45:00,81.39,81.4,81.29,81.33,66200.0,60.409,60.4164,60.3348,60.3644,66200.0
2015-01-22 11:50:00,81.33,81.37,81.09,81.12,97700.0,60.3644,60.3941,60.1863,60.2086,97700.0
2015-01-22 11:55:00,81.13,81.26,81.08,81.24,93500.0,60.216,60.3125,60.1789,60.2976,93500.0
2015-01-22 12:00:00,81.26,81.28,81.05,81.07,49500.0,60.3125,60.3273,60.1566,60.1715,49500.0
2015-01-22 12:05:00,81.08,81.12,80.71,80.8,111700.0,60.1789,60.2086,59.9043,59.9711,111700.0
2015-01-22 12:10:00,80.78,81.07,80.71,81.02,83100.0,59.9562,60.1715,59.9043,60.1344,83100.0
2015-01-22 12:15:00,81.03,81.13,81.01,81.09,60500.0,60.1418,60.216,60.1269,60.1863,60500.0
2015-01-22 12:20:00,81.09,81.49,81.07,81.49,58300.0,60.1863,60.4832,60.1715,60.4832,58300.0
2015-01-22 12:25:00,81.51,81.54,81.25,81.28,57800.0,60.498,60.5203,60.3051,60.3273,57800.0
2015-01-22 12:30:00,81.29,81.32,81.12,81.3,43000.0,60.3348,60.357,60.2086,60.3422,43000.0
2015-01-22 12:35:00,81.32,81.49,81.28,81.36,37000.0,60.357,60.4832,60.3273,60.3867,37000.0
2015-01-22 12:40:00,81.39,81.47,81.28,81.43,36400.0,60.409,60.4684,60.3273,60.4387,36400.0
2015-01-22 12:45:00,81.46,81.74,81.36,81.74,69800.0,60.4609,60.6688,60.3867,60.6688,69800.0
2015-01-22 12:50:00,81.72,81.77,81.53,81.54,41300.0,60.6539,60.691,60.5129,60.5203,41300.0
2015-01-22 12:55:00,81.59,81.64,81.45,81.56,46700.0,60.5574,60.5945,60.4535,60.5352,46700.0
2015-01-22 13:00:00,81.57,81.75,81.54,81.71,62000.0,60.5426,60.6762,60.5203,60.6465,62000.0
2015-01-22 13:05:00,81.7,81.75,81.4,81.48,55700.0,60.6391,60.6762,60.4164,60.4758,55700.0
2015-01-22 13:10:00,81.47,81.52,81.22,81.22,51500.0,60.4684,60.5055,60.2828,60.2828,51500.0
2015-01-22 13:15:00,81.22,81.26,81.12,81.19,40000.0,60.2828,60.3125,60.2086,60.2605,40000.0
2015-01-22 13:20:00,81.2,81.4,81.19,81.4,31000.0,60.268,60.4164,60.2605,60.4164,31000.0
2015-01-22 13:25:00,81.38,81.38,81.0,81.13,78000.0,60.4016,60.4016,60.1195,60.216,78000.0
2015-01-22 13:30:00,81.13,81.25,81.08,81.15,52700.0,60.216,60.3051,60.1789,60.2308,52700.0
2015-01-22 13:35:00,81.15,81.21,81.01,81.21,50400.0,60.2308,60.2754,60.1269,60.2754,50400.0
2015-01-22 13:40:00,81.2,81.33,81.19,81.25,30200.0,60.268,60.3644,60.2605,60.3051,30200.0
2015-01-22 13:45:00,81.27,81.31,81.13,81.18,47700.0,60.3199,60.3496,60.216,60.2531,47700.0
2015-01-22 13:50:00,81.16,81.23,81.13,81.14,47400.0,60.2383,60.2902,60.216,60.2234,47400.0
2015-01-22 13:55:00,81.14,81.33,81.13,81.33,42000.0,60.2234,60.3644,60.216,60.3644,42000.0
2015-01-22 14:00:00,81.33,81.45,81.29,81.42,44400.0,60.3644,60.4535,60.3348,60.4312,44400.0
2015-01-22 14:05:00,81.41,81.41,81.19,81.21,62500.0,60.4238,60.4238,60.2605,60.2754,62500.0
2015-01-22 14:10:00,81.22,81.37,81.2,81.37,48000.0,60.2828,60.3941,60.268,60.3941,48000.0
2015-01-22 14:15:00,81.36,81.45,81.28,81.44,98600.0,60.3867,60.4535,60.3273,60.4461,98600.0
2015-01-22 14:20:00,81.44,81.54,81.35,81.5,53400.0,60.4461,60.5203,60.3793,60.4906,53400.0
2015-01-22 14:25:00,81.48,81.53,81.33,81.45,92800.0,60.4758,60.5129,60.3644,60.4535,92800.0
2015-01-22 14:30:00,81.44,81.64,81.41,81.44,88600.0,60.4461,60.5945,60.4238,60.4461,88600.0
2015-01-22 14:35:00,81.43,81.53,81.42,81.52,67400.0,60.4387,60.5129,60.4312,60.5055,67400.0
2015-01-22 14:40:00,81.51,81.53,81.47,81.48,51700.0,60.498,60.5129,60.4684,60.4758,51700.0
2015-01-22 14:45:00,81.47,81.55,81.45,81.5,74100.0,60.4684,60.5277,60.4535,60.4906,74100.0
2015-01-22 14:50:00,81.48,81.88,81.45,81.76,148700.0,60.4758,60.7727,60.4535,60.6836,148700.0
2015-01-22 14:55:00,81.78,82.0,81.76,81.94,83400.0,60.6984,60.8617,60.6836,60.8172,83400.0
2015-01-22 15:00:00,81.93,82.01,81.88,81.96,78700.0,60.8098,60.8692,60.7727,60.832,78700.0
2015-01-22 15:05:00,81.97,82.0,81.89,81.9,56500.0,60.8395,60.8617,60.7801,60.7875,56500.0
2015-01-22 15:10:00,81.89,82.12,81.81,82.05,126400.0,60.7801,60.9508,60.7207,60.8988,126400.0
2015-01-22 15:15:00,82.05,82.14,82.03,82.13,81700.0,60.8988,60.9656,60.884,60.9582,81700.0
2015-01-22 15:20:00,82.11,82.17,82.08,82.09,60700.0,60.9434,60.9879,60.9211,60.9285,60700.0
2015-01-22 15:25:00,82.09,82.29,82.08,82.28,140700.0,60.9285,61.077,60.9211,61.0695,140700.0
2015-01-22 15:30:00,82.27,82.35,82.24,82.26,144800.0,61.0621,61.1215,61.0399,61.0547,144800.0
2015-01-22 15:35:00,82.25,82.26,82.13,82.18,58900.0,61.0473,61.0547,60.9582,60.9953,58900.0
2015-01-22 15:40:00,82.18,82.3,82.1,82.2,119900.0,60.9953,61.0844,60.936,61.0102,119900.0
2015-01-22 15:45:00,82.21,82.24,82.13,82.17,122700.0,61.0176,61.0399,60.9582,60.9879,122700.0
2015-01-22 15:50:00,82.17,82.2,82.09,82.19,132000.0,60.9879,61.0102,60.9285,61.0027,132000.0
2015-01-22 15:55:00,82.19,82.24,82.12,82.21,320700.0,61.0027,61.0399,60.9508,61.0176,320700.0
2015-01-23 09:30:00,81.93,82.5,81.8,82.21,215600.0,60.8098,61.2328,60.7133,61.0176,215600.0
2015-01-23 09:35:00,82.22,82.49,81.86,81.97,186300.0,61.025,61.2254,60.7578,60.8395,186300.0
2015-01-23 09:40:00,81.98,82.03,81.6,82.0,153700.0,60.8469,60.884,60.5648,60.8617,153700.0
2015-01-23 09:45:00,81.97,82.27,81.93,82.05,153000.0,60.8395,61.0621,60.8098,60.8988,153000.0
2015-01-23 09:50:00,82.03,82.42,81.82,82.4,114900.0,60.884,61.1735,60.7281,61.1586,114900.0
2015-01-23 09:55:00,82.41,82.46,82.19,82.44,67200.0,61.166,61.2031,61.0027,61.1883,67200.0
2015-01-23 10:00:00,82.44,82.79,82.42,82.67,66200.0,61.1883,61.4481,61.1735,61.359,66200.0
2015-01-23 10:05:00,82.69,82.89,82.57,82.62,79500.0,61.3739,61.5223,61.2848,61.3219,79500.0
2015-01-23 10:10:00,82.61,82.8,82.55,82.6,91600.0,61.3145,61.4555,61.2699,61.3071,91600.0
2015-01-23 10:15:00,82.6,82.64,82.51,82.6,90400.0,61.3071,61.3367,61.2403,61.3071,90400.0
2015-01-23 10:20:00,82.59,82.76,82.55,82.67,56200.0,61.2996,61.4258,61.2699,61.359,56200.0
2015-01-23 10:25:00,82.68,82.87,82.62,82.84,71500.0,61.3664,61.5075,61.3219,61.4852,71500.0
2015-01-23 10:30:00,82.85,82.9,82.78,82.87,74300.0,61.4926,61.5297,61.4407,61.5075,74300.0
2015-01-23 10:35:00,82.89,82.96,82.73,82.92,101500.0,61.5223,61.5743,61.4035,61.5446,101500.0
2015-01-23 10:40:00,82.92,82.96,82.63,82.7,67000.0,61.5446,61.5743,61.3293,61.3813,67000.0
2015-01-23 10:45:00,82.7,82.73,82.55,82.57,47900.0,61.3813,61.4035,61.2699,61.2848,47900.0
2015-01-23 10:50:00,82.59,82.91,82.56,82.89,33200.0,61.2996,61.5371,61.2774,61.5223,33200.0
2015-01-23 10:55:00,82.89,83.04,82.88,82.94,47300.0,61.5223,61.6336,61.5149,61.5594,47300.0
2015-01-23 11:00:00,82.92,82.94,82.76,82.76,33400.0,61.5446,61.5594,61.4258,61.4258,33400.0
2015-01-23 11:05:00,82.78,82.8,82.66,82.78,26400.0,61.4407,61.4555,61.3516,61.4407,26400.0
2015-01-23 11:10:00,82.78,82.88,82.77,82.86,117500.0,61.4407,61.5149,61.4332,61.5,117500.0
2015-01-23 11:15:00,82.86,82.96,82.83,82.93,66900.0,61.5,61.5743,61.4778,61.552,66900.0
2015-01-23 11:20:00,82.94,82.98,82.86,82.92,43800.0,61.5594,61.5891,61.5,61.5446,43800.0
2015-01-23 11:25:00,82.92,83.0,82.85,82.92,27500.0,61.5446,61.6039,61.4926,61.5446,27500.0
2015-01-23 11:30:00,82.92,82.94,82.84,82.9,59000.0,61.5446,61.5594,61.4852,61.5297,59000.0
2015-01-23 11:35:00,82.91,83.02,82.86,82.99,82100.0,61.5371,61.6188,61.5,61.5965,82100.0
2015-01-23 11:40:00,82.99,83.1,82.98,83.05,32800.0,61.5965,61.6782,61.5891,61.6411,32800.0
2015-01-23 11:45:00,83.05,83.14,83.01,83.12,60100.0,61.6411,61.7079,61.6114,61.693,60100.0
2015-01-23 11:50:00,83.12,83.2,83.09,83.13,66600.0,61.693,61.7524,61.6707,61.7004,66600.0
2015-01-23 11:55:00,83.13,83.18,83.1,83.1,85000.0,61.7004,61.7375,61.6782,61.6782,85000.0
2015-01-23 12:00:00,83.1,83.12,82.92,82.95,83700.0,61.6782,61.693,61.5446,61.5668,83700.0
2015-01-23 12:05:00,82.95,83.04,82.94,83.0,30400.0,61.5668,61.6336,61.5594,61.6039,30400.0
2015-01-23 12:10:00,83.01,83.12,83.0,83.02,44200.0,61.6114,61.693,61.6039,61.6188,44200.0
2015-01-23 12:15:00,83.01,83.01,82.8,82.83,61700.0,61.6114,61.6114,61.4555,61.4778,61700.0
2015-01-23 12:20:00,82.83,83.0,82.77,83.0,60500.0,61.4778,61.6039,61.4332,61.6039,60500.0
2015-01-23 12:25:00,83.0,83.12,82.97,83.07,72700.0,61.6039,61.693,61.5817,61.6559,72700.0
2015-01-23 12:30:00,83.07,83.15,82.99,82.99,51700.0,61.6559,61.7153,61.5965,61.5965,51700.0
2015-01-23 12:35:00,83.0,83.16,82.99,83.1,63400.0,61.6039,61.7227,61.5965,61.6782,63400.0
2015-01-23 12:40:00,83.1,83.13,83.03,83.04,76100.0,61.6782,61.7004,61.6262,61.6336,76100.0
2015-01-23 12:45:00,83.04,83.05,82.95,82.97,110800.0,61.6336,61.6411,61.5668,61.5817,110800.0
2015-01-23 12:50:00,82.97,83.01,82.76,82.77,89100.0,61.5817,61.6114,61.4258,61.4332,89100.0
2015-01-23 12:55:00,82.78,82.84,82.73,82.74,79500.0,61.4407,61.4852,61.4035,61.411,79500.0
2015-01-23 13:00:00,82.71,82.73,82.55,82.56,76200.0,61.3887,61.4035,61.2699,61.2774,76200.0
2015-01-23 13:05:00,82.57,82.6,82.4,82.43,76700.0,61.2848,61.3071,61.1586,61.1809,76700.0
2015-01-23 13:10:00,82.42,82.51,82.38,82.41,40700.0,61.1735,61.2403,61.1438,61.166,40700.0
2015-01-23 13:15:00,82.4,82.47,82.0,82.07,201000.0,61.1586,61.2106,60.8617,60.9137,201000.0
2015-01-23 13:20:00,82.06,82.18,82.0,82.02,41400.0,60.9063,60.9953,60.8617,60.8766,41400.0
2015-01-23 13:25:00,82.02,82.06,81.93,82.0,144900.0,60.8766,60.9063,60.8098,60.8617,144900.0
2015-01-23 13:30:00,82.0,82.05,81.95,82.05,73700.0,60.8617,60.8988,60.8246,60.8988,73700.0
2015-01-23 13:35:00,82.06,82.46,82.06,82.46,49000.0,60.9063,61.2031,60.9063,61.2031,49000.0
2015-01-23 13:40:00,82.45,82.52,82.36,82.36,63700.0,61.1957,61.2477,61.1289,61.1289,63700.0
2015-01-23 13:45:00,82.34,82.34,82.12,82.15,45000.0,61.1141,61.1141,60.9508,60.9731,45000.0
2015-01-23 13:50:00,82.17,82.27,82.17,82.24,25800.0,60.9879,61.0621,60.9879,61.0399,25800.0
2015-01-23 13:55:00,82.23,82.24,82.13,82.18,116900.0,61.0324,61.0399,60.9582,60.9953,116900.0
2015-01-23 14:00:00,82.2,82.28,82.2,82.22,42600.0,61.0102,61.0695,61.0102,61.025,42600.0
2015-01-23 14:05:00,82.22,82.39,82.2,82.36,70800.0,61.025,61.1512,61.0102,61.1289,70800.0
2015-01-23 14:10:00,82.35,82.36,82.2,82.22,55400.0,61.1215,61.1289,61.0102,61.025,55400.0
2015-01-23 14:15:00,82.23,82.28,82.16,82.18,69400.0,61.0324,61.0695,60.9805,60.9953,69400.0
2015-01-23 14:20:00,82.19,82.29,82.17,82.29,53500.0,61.0027,61.077,60.9879,61.077,53500.0
2015-01-23 14:25:00,82.29,82.3,82.2,82.21,49300.0,61.077,61.0844,61.0102,61.0176,49300.0
2015-01-23 14:30:00,82.21,82.29,82.2,82.26,58800.0,61.0176,61.077,61.0102,61.0547,58800.0
2015-01-23 14:35:00,82.25,82.39,82.2,82.24,102900.0,61.0473,61.1512,61.0102,61.0399,102900.0
2015-01-23 14:40:00,82.23,82.34,82.22,82.29,46600.0,61.0324,61.1141,61.025,61.077,46600.0
2015-01-23 14:45:00,82.29,82.36,82.27,82.3,67600.0,61.077,61.1289,61.0621,61.0844,67600.0
2015-01-23 14:50:00,82.3,82.41,82.3,82.38,72500.0,61.0844,61.166,61.0844,61.1438,72500.0
2015-01-23 14:55:00,82.38,82.41,82.28,82.29,49200.0,61.1438,61.166,61.0695,61.077,49200.0
2015-01-23 15:00:00,82.28,82.28,82.14,82.22,54300.0,61.0695,61.0695,60.9656,61.025,54300.0
2015-01-23 15:05:00,82.22,82.28,82.09,82.27,107400.0,61.025,61.0695,60.9285,61.0621,107400.0
2015-01-23 15:10:00,82.27,82.37,82.17,82.25,88400.0,61.0621,61.1363,60.9879,61.0473,88400.0
2015-01-23 15:15:00,82.24,82.28,82.18,82.26,68100.0,61.0399,61.0695,60.9953,61.0547,68100.0
2015-01-23 15:20:00,82.26,82.27,82.21,82.25,81300.0,61.0547,61.0621,61.0176,61.0473,81300.0
2015-01-23 15:25:00,82.25,82.31,82.23,82.29,145100.0,61.0473,61.0918,61.0324,61.077,145100.0
2015-01-23 15:30:00,82.28,82.3,82.21,82.25,138200.0,61.0695,61.0844,61.0176,61.0473,138200.0
2015-01-23 15:35:00,82.24,82.28,82.21,82.22,150100.0,61.0399,61.0695,61.0176,61.025,150100.0
2015-01-23 15:40:00,82.21,82.3,82.17,82.19,215200.0,61.0176,61.0844,60.9879,61.0027,215200.0
2015-01-23 15:45:00,82.19,82.25,82.15,82.19,158700.0,61.0027,61.0473,60.9731,61.0027,158700.0
2015-01-23 15:50:00,82.19,82.22,82.05,82.1,230200.0,61.0027,61.025,60.8988,60.936,230200.0
2015-01-23 15:55:00,82.1,82.1,81.94,82.0,295100.0,60.936,60.936,60.8172,60.8617,295100.0
2015-01-26 09:30:00,82.06,82.49,81.9,81.9,211000.0,60.9063,61.2254,60.7875,60.7875,211000.0
2015-01-26 09:35:00,81.9,82.31,81.89,82.1,85000.0,60.7875,61.0918,60.7801,60.936,85000.0
2015-01-26 09:40:00,82.1,82.19,81.75,81.9,106600.0,60.936,61.0027,60.6762,60.7875,106600.0
2015-01-26 09:45:00,81.87,81.89,81.55,81.75,115100.0,60.7652,60.7801,60.5277,60.6762,115100.0
2015-01-26 09:50:00,81.73,82.32,81.62,82.26,96600.0,60.6613,61.0992,60.5797,61.0547,96600.0
2015-01-26 09:55:00,82.26,82.64,82.26,82.46,106200.0,61.0547,61.3367,61.0547,61.2031,106200.0
2015-01-26 10:00:00,82.5,82.83,82.43,82.82,117800.0,61.2328,61.4778,61.1809,61.4703,117800.0
2015-01-26 10:05:00,82.78,83.12,82.71,82.92,140100.0,61.4407,61.693,61.3887,61.5446,140100.0
2015-01-26 10:10:00,82.92,83.17,82.83,83.16,140000.0,61.5446,61.7301,61.4778,61.7227,140000.0
2015-01-26 10:15:00,83.16,83.21,82.96,83.1,151400.0,61.7227,61.7598,61.5743,61.6782,151400.0
2015-01-26 10:20:00,83.1,83.23,82.94,83.06,111600.0,61.6782,61.7747,61.5594,61.6485,111600.0
2015-01-26 10:25:00,83.06,83.2,82.98,83.17,65900.0,61.6485,61.7524,61.5891,61.7301,65900.0
2015-01-26 10:30:00,83.17,83.29,83.07,83.22,96200.0,61.7301,61.8192,61.6559,61.7672,96200.0
2015-01-26 10:35:00,83.24,83.41,83.22,83.38,65100.0,61.7821,61.9083,61.7672,61.886,65100.0
2015-01-26 10:40:00,83.38,83.76,83.35,83.62,110200.0,61.886,62.168,61.8637,62.0641,110200.0
2015-01-26 10:45:00,83.61,83.78,83.6,83.71,103900.0,62.0567,62.1829,62.0493,62.1309,103900.0
2015-01-26 10:50:00,83.72,83.74,83.56,83.57,114300.0,62.1383,62.1532,62.0196,62.027,114300.0
2015-01-26 10:55:00,83.57,83.62,83.32,83.42,97200.0,62.027,62.0641,61.8415,61.9157,97200.0
2015-01-26 11:00:00,83.42,83.47,83.28,83.37,53600.0,61.9157,61.9528,61.8118,61.8786,53600.0
2015-01-26 11:05:00,83.37,83.47,83.33,83.34,80800.0,61.8786,61.9528,61.8489,61.8563,80800.0
2015-01-26 11:10:00,83.31,83.38,83.18,83.36,85100.0,61.834,61.886,61.7375,61.8711,85100.0
2015-01-26 11:15:00,83.36,83.5,83.28,83.3,74400.0,61.8711,61.9751,61.8118,61.8266,74400.0
2015-01-26 11:20:00,83.29,83.51,83.28,83.28,84900.0,61.8192,61.9825,61.8118,61.8118,84900.0
2015-01-26 11:25:00,83.28,83.32,83.1,83.16,65100.0,61.8118,61.8415,61.6782,61.7227,65100.0
2015-01-26 11:30:00,83.15,83.24,83.08,83.22,50800.0,61.7153,61.7821,61.6633,61.7672,50800.0
2015-01-26 11:35:00,83.21,83.3,83.15,83.15,51900.0,61.7598,61.8266,61.7153,61.7153,51900.0
2015-01-26 11:40:00,83.15,83.21,83.11,83.21,25300.0,61.7153,61.7598,61.6856,61.7598,25300.0
2015-01-26 11:45:00,83.21,83.26,83.14,83.2,49500.0,61.7598,61.7969,61.7079,61.7524,49500.0
2015-01-26 11:50:00,83.2,83.26,83.05,83.21,47800.0,61.7524,61.7969,61.6411,61.7598,47800.0
2015-01-26 11:55:00,83.18,83.4,83.15,83.35,60600.0,61.7375,61.9008,61.7153,61.8637,60600.0
2015-01-26 12:00:00,83.35,83.4,83.19,83.2,54100.0,61.8637,61.9008,61.745,61.7524,54100.0
2015-01-26 12:05:00,83.2,83.53,83.2,83.5,61000.0,61.7524,61.9973,61.7524,61.9751,61000.0
2015-01-26 12:10:00,83.51,83.6,83.46,83.56,52900.0,61.9825,62.0493,61.9454,62.0196,52900.0
2015-01-26 12:15:00,83.57,83.79,83.56,83.65,67500.0,62.027,62.1903,62.0196,62.0864,67500.0
2015-01-26 12:20:00,83.65,83.7,83.6,83.63,51300.0,62.0864,62.1235,62.0493,62.0715,51300.0
2015-01-26 12:25:00,83.64,83.84,83.6,83.82,70100.0,62.079,62.2274,62.0493,62.2126,70100.0
2015-01-26 12:30:00,83.81,83.82,83.64,83.69,40500.0,62.2051,62.2126,62.079,62.1161,40500.0
2015-01-26 12:35:00,83.68,83.86,83.68,83.83,103400.0,62.1087,62.2423,62.1087,62.22,103400.0
2015-01-26 12:40:00,83.83,83.88,83.76,83.79,52300.0,62.22,62.2571,62.168,62.1903,52300.0
2015-01-26 12:45:00,83.8,83.8,83.57,83.57,67800.0,62.1977,62.1977,62.027,62.027,67800.0
2015-01-26 12:50:00,83.57,83.66,83.52,83.65,62900.0,62.027,62.0938,61.9899,62.0864,62900.0
2015-01-26 12:55:00,83.65,83.72,83.64,83.69,43500.0,62.0864,62.1383,62.079,62.1161,43500.0
2015-01-26 13:00:00,83.69,83.7,83.51,83.58,70200.0,62.1161,62.1235,61.9825,62.0344,70200.0
2015-01-26 13:05:00,83.58,83.58,83.42,83.5,42500.0,62.0344,62.0344,61.9157,61.9751,42500.0
2015-01-26 13:10:00,83.49,83.6,83.49,83.59,52200.0,61.9676,62.0493,61.9676,62.0419,52200.0
2015-01-26 13:15:00,83.59,83.74,83.59,83.68,58000.0,62.0419,62.1532,62.0419,62.1087,58000.0
2015-01-26 13:20:00,83.68,83.74,83.58,83.74,40400.0,62.1087,62.1532,62.0344,62.1532,40400.0
2015-01-26 13:25:00,83.74,83.75,83.64,83.69,51400.0,62.1532,62.1606,62.079,62.1161,51400.0
2015-01-26 13:30:00,83.69,83.8,83.65,83.76,49300.0,62.1161,62.1977,62.0864,62.168,49300.0
2015-01-26 13:35:00,83.74,83.84,83.7,83.82,60900.0,62.1532,62.2274,62.1235,62.2126,60900.0
2015-01-26 13:40:00,83.82,83.95,83.8,83.95,66800.0,62.2126,62.309,62.1977,62.309,66800.0
2015-01-26 13:45:00,83.94,84.1,83.9,84.08,88200.0,62.3016,62.4204,62.2719,62.4055,88200.0
2015-01-26 13:50:00,84.08,84.1,83.98,83.98,55200.0,62.4055,62.4204,62.3313,62.3313,55200.0
2015-01-26 13:55:00,83.98,84.0,83.95,83.96,54600.0,62.3313,62.3462,62.309,62.3165,54600.0
2015-01-26 14:00:00,83.95,84.0,83.87,83.91,40100.0,62.309,62.3462,62.2497,62.2794,40100.0
2015-01-26 14:05:00,83.9,83.92,83.8,83.83,37700.0,62.2719,62.2868,62.1977,62.22,37700.0
2015-01-26 14:10:00,83.83,83.83,83.69,83.77,49000.0,62.22,62.22,62.1161,62.1755,49000.0
2015-01-26 14:15:00,83.77,83.79,83.66,83.7,34900.0,62.1755,62.1903,62.0938,62.1235,34900.0
2015-01-26 14:20:00,83.7,83.7,83.58,83.6,68000.0,62.1235,62.1235,62.0344,62.0493,68000.0
2015-01-26 14:25:00,83.59,83.67,83.54,83.67,39800.0,62.0419,62.1012,62.0047,62.1012,39800.0
2015-01-26 14:30:00,83.67,83.7,83.58,83.59,48800.0,62.1012,62.1235,62.0344,62.0419,48800.0
2015-01-26 14:35:00,83.59,83.64,83.57,83.6,41800.0,62.0419,62.079,62.027,62.0493,41800.0
2015-01-26 14:40:00,83.59,83.69,83.59,83.68,44800.0,62.0419,62.1161,62.0419,62.1087,44800.0
2015-01-26 14:45:00,83.69,83.69,83.58,83.59,54800.0,62.1161,62.1161,62.0344,62.0419,54800.0
2015-01-26 14:50:00,83.58,83.59,83.49,83.59,52900.0,62.0344,62.0419,61.9676,62.0419,52900.0
2015-01-26 14:55:00,83.59,83.59,83.53,83.54,54100.0,62.0419,62.0419,61.9973,62.0047,54100.0
2015-01-26 15:00:00,83.55,83.55,83.33,83.35,46100.0,62.0122,62.0122,61.8489,61.8637,46100.0
2015-01-26 15:05:00,83.34,83.42,83.34,83.38,46900.0,61.8563,61.9157,61.8563,61.886,46900.0
2015-01-26 15:10:00,83.37,83.43,83.36,83.37,64500.0,61.8786,61.9231,61.8711,61.8786,64500.0
2015-01-26 15:15:00,83.37,83.38,83.24,83.29,88800.0,61.8786,61.886,61.7821,61.8192,88800.0
2015-01-26 15:20:00,83.29,83.41,83.26,83.37,68500.0,61.8192,61.9083,61.7969,61.8786,68500.0
2015-01-26 15:25:00,83.36,83.47,83.36,83.44,43400.0,61.8711,61.9528,61.8711,61.9305,43400.0
2015-01-26 15:30:00,83.44,83.45,83.29,83.3,50700.0,61.9305,61.9379,61.8192,61.8266,50700.0
2015-01-26 15:35:00,83.31,83.52,83.3,83.49,76600.0,61.834,61.9899,61.8266,61.9676,76600.0
2015-01-26 15:40:00,83.5,83.52,83.41,83.41,89000.0,61.9751,61.9899,61.9083,61.9083,89000.0
2015-01-26 15:45:00,83.41,83.54,83.4,83.5,96200.0,61.9083,62.0047,61.9008,61.9751,96200.0
2015-01-26 15:50:00,83.49,83.53,83.46,83.52,82300.0,61.9676,61.9973,61.9454,61.9899,82300.0
2015-01-26 15:55:00,83.52,83.72,83.52,83.67,204000.0,61.9899,62.1383,61.9899,62.1012,204000.0
2015-01-27 09:30:00,82.72,83.72,82.72,83.48,236800.0,61.3961,62.1383,61.3961,61.9602,236800.0
2015-01-27 09:35:00,83.47,84.1,83.28,84.08,98100.0,61.9528,62.4204,61.8118,62.4055,98100.0
2015-01-27 09:40:00,84.13,84.4,83.95,84.0,69100.0,62.4426,62.643,62.309,62.3462,69100.0
2015-01-27 09:45:00,83.99,84.01,83.61,83.61,82000.0,62.3387,62.3536,62.0567,62.0567,82000.0
2015-01-27 09:50:00,83.61,83.76,83.07,83.31,130400.0,62.0567,62.168,61.6559,61.834,130400.0
2015-01-27 09:55:00,83.29,83.53,83.24,83.44,77400.0,61.8192,61.9973,61.7821,61.9305,77400.0
2015-01-27 10:00:00,83.45,83.67,83.18,83.32,103100.0,61.9379,62.1012,61.7375,61.8415,103100.0
2015-01-27 10:05:00,83.29,83.44,83.2,83.39,72200.0,61.8192,61.9305,61.7524,61.8934,72200.0
2015-01-27 10:10:00,83.4,83.53,83.26,83.41,113200.0,61.9008,61.9973,61.7969,61.9083,113200.0
2015-01-27 10:15:00,83.41,83.48,83.18,83.42,156800.0,61.9083,61.9602,61.7375,61.9157,156800.0
2015-01-27 10:20:00,83.42,83.6,83.39,83.48,97300.0,61.9157,62.0493,61.8934,61.9602,97300.0
2015-01-27 10:25:00,83.48,83.78,83.41,83.41,79600.0,61.9602,62.1829,61.9083,61.9083,79600.0
2015-01-27 10:30:00,83.41,83.5,83.27,83.5,47900.0,61.9083,61.9751,61.8043,61.9751,47900.0
2015-01-27 10:35:00,83.47,83.59,83.39,83.58,61900.0,61.9528,62.0419,61.8934,62.0344,61900.0
2015-01-27 10:40:00,83.56,83.58,83.34,83.44,55600.0,62.0196,62.0344,61.8563,61.9305,55600.0
2015-01-27 10:45:00,83.46,83.47,83.27,83.29,68100.0,61.9454,61.9528,61.8043,61.8192,68100.0
2015-01-27 10:50:00,83.28,83.43,83.26,83.36,61200.0,61.8118,61.9231,61.7969,61.8711,61200.0
2015-01-27 10:55:00,83.37,83.41,83.18,83.18,50500.0,61.8786,61.9083,61.7375,61.7375,50500.0
2015-01-27 11:00:00,83.19,83.24,83.03,83.05,72300.0,61.745,61.7821,61.6262,61.6411,72300.0
2015-01-27 11:05:00,83.03,83.27,82.97,83.27,51700.0,61.6262,61.8043,61.5817,61.8043,51700.0
2015-01-27 11:10:00,83.26,83.41,83.23,83.36,62000.0,61.7969,61.9083,61.7747,61.8711,62000.0
2015-01-27 11:15:00,83.37,83.42,83.35,83.4,46700.0,61.8786,61.9157,61.8637,61.9008,46700.0
2015-01-27 11:20:00,83.4,83.54,83.4,83.52,86700.0,61.9008,62.0047,61.9008,61.9899,86700.0
2015-01-27 11:25:00,83.51,83.64,83.41,83.6,91200.0,61.9825,62.079,61.9083,62.0493,91200.0
2015-01-27 11:30:00,83.6,83.76,83.55,83.74,69200.0,62.0493,62.168,62.0122,62.1532,69200.0
2015-01-27 11:35:00,83.76,83.94,83.66,83.93,68000.0,62.168,62.3016,62.0938,62.2942,68000.0
2015-01-27 11:40:00,83.93,84.09,83.85,84.06,82000.0,62.2942,62.413,62.2348,62.3907,82000.0
2015-01-27 11:45:00,84.06,84.28,84.0,84.22,102900.0,62.3907,62.554,62.3462,62.5094,102900.0
2015-01-27 11:50:00,84.23,84.42,84.22,84.36,105200.0,62.5169,62.6579,62.5094,62.6134,105200.0
2015-01-27 11:55:00,84.38,84.4,84.13,84.17,54700.0,62.6282,62.643,62.4426,62.4723,54700.0
2015-01-27 12:00:00,84.17,84.22,84.01,84.08,78000.0,62.4723,62.5094,62.3536,62.4055,78000.0
2015-01-27 12:05:00,84.08,84.17,84.0,84.13,53500.0,62.4055,62.4723,62.3462,62.4426,53500.0
2015-01-27 12:10:00,84.12,84.37,84.08,84.37,68800.0,62.4352,62.6208,62.4055,62.6208,68800.0
2015-01-27 12:15:00,84.36,84.38,84.15,84.17,40500.0,62.6134,62.6282,62.4575,62.4723,40500.0
2015-01-27 12:20:00,84.17,84.23,84.06,84.18,39600.0,62.4723,62.5169,62.3907,62.4798,39600.0
2015-01-27 12:25:00,84.17,84.39,84.17,84.36,50900.0,62.4723,62.6356,62.4723,62.6134,50900.0
2015-01-27 12:30:00,84.35,84.38,84.26,84.35,58100.0,62.6059,62.6282,62.5391,62.6059,58100.0
2015-01-27 12:35:00,84.35,84.35,84.18,84.25,39200.0,62.6059,62.6059,62.4798,62.5317,39200.0
2015-01-27 12:40:00,84.25,84.29,84.14,84.29,39700.0,62.5317,62.5614,62.4501,62.5614,39700.0
2015-01-27 12:45:00,84.28,84.4,84.11,84.11,84500.0,62.554,62.643,62.4278,62.4278,84500.0
2015-01-27 12:50:00,84.12,84.24,84.12,84.21,56000.0,62.4352,62.5243,62.4352,62.502,56000.0
2015-01-27 12:55:00,84.21,84.3,84.16,84.2,104300.0,62.502,62.5688,62.4649,62.4946,104300.0
2015-01-27 13:00:00,84.2,84.27,83.99,84.0,91100.0,62.4946,62.5466,62.3387,62.3462,91100.0
2015-01-27 13:05:00,83.98,84.12,83.97,84.05,52100.0,62.3313,62.4352,62.3239,62.3833,52100.0
2015-01-27 13:10:00,84.06,84.13,84.04,84.06,34700.0,62.3907,62.4426,62.3758,62.3907,34700.0
2015-01-27 13:15:00,84.07,84.32,84.06,84.21,59500.0,62.3981,62.5837,62.3907,62.502,59500.0
2015-01-27 13:20:00,84.16,84.32,84.11,84.11,49300.0,62.4649,62.5837,62.4278,62.4278,49300.0
2015-01-27 13:25:00,84.12,84.16,84.07,84.15,56100.0,62.4352,62.4649,62.3981,62.4575,56100.0
2015-01-27 13:30:00,84.14,84.39,84.14,84.34,73800.0,62.4501,62.6356,62.4501,62.5985,73800.0
2015-01-27 13:35:00,84.32,84.33,84.18,84.3,25800.0,62.5837,62.5911,62.4798,62.5688,25800.0
2015-01-27 13:40:00,84.3,84.33,84.13,84.16,34500.0,62.5688,62.5911,62.4426,62.4649,34500.0
2015-01-27 13:45:00,84.15,84.28,84.09,84.26,35800.0,62.4575,62.554,62.413,62.5391,35800.0
2015-01-27 13:50:00,84.25,84.27,84.19,84.22,76000.0,62.5317,62.5466,62.4872,62.5094,76000.0
2015-01-27 13:55:00,84.22,84.32,84.19,84.26,77000.0,62.5094,62.5837,62.4872,62.5391,77000.0
2015-01-27 14:00:00,84.26,84.35,84.2,84.34,78400.0,62.5391,62.6059,62.4946,62.5985,78400.0
2015-01-27 14:05:00,84.34,84.43,84.33,84.41,85800.0,62.5985,62.6653,62.5911,62.6505,85800.0
2015-01-27 14:10:00,84.42,84.55,84.41,84.5,61500.0,62.6579,62.7544,62.6505,62.7173,61500.0
2015-01-27 14:15:00,84.52,84.68,84.39,84.65,76700.0,62.7321,62.8509,62.6356,62.8286,76700.0
2015-01-27 14:20:00,84.66,84.79,84.64,84.71,81100.0,62.836,62.9325,62.8212,62.8731,81100.0
2015-01-27 14:25:00,84.72,84.81,84.72,84.74,94200.0,62.8806,62.9474,62.8806,62.8954,94200.0
2015-01-27 14:30:00,84.74,84.79,84.66,84.75,193400.0,62.8954,62.9325,62.836,62.9028,193400.0
2015-01-27 14:35:00,84.76,84.79,84.72,84.79,62900.0,62.9102,62.9325,62.8806,62.9325,62900.0
2015-01-27 14:40:00,84.78,84.8,84.73,84.79,87600.0,62.9251,62.9399,62.888,62.9325,87600.0
2015-01-27 14:45:00,84.79,84.86,84.78,84.82,54300.0,62.9325,62.9845,62.9251,62.9548,54300.0
2015-01-27 14:50:00,84.83,85.0,84.81,84.94,93700.0,62.9622,63.0884,62.9474,63.0438,93700.0
2015-01-27 14:55:00,84.93,84.94,84.73,84.73,140700.0,63.0364,63.0438,62.888,62.888,140700.0
2015-01-27 15:00:00,84.72,84.89,84.71,84.88,89100.0,62.8806,63.0067,62.8731,62.9993,89100.0
2015-01-27 15:05:00,84.87,84.89,84.74,84.79,85100.0,62.9919,63.0067,62.8954,62.9325,85100.0
2015-01-27 15:10:00,84.8,84.87,84.71,84.73,54300.0,62.9399,62.9919,62.8731,62.888,54300.0
2015-01-27 15:15:00,84.73,84.75,84.61,84.63,66700.0,62.888,62.9028,62.7989,62.8138,66700.0
2015-01-27 15:20:00,84.63,84.65,84.54,84.63,75000.0,62.8138,62.8286,62.747,62.8138,75000.0
2015-01-27 15:25:00,84.64,84.65,84.44,84.46,85300.0,62.8212,62.8286,62.6727,62.6876,85300.0
2015-01-27 15:30:00,84.45,84.54,84.42,84.47,112100.0,62.6802,62.747,62.6579,62.695,112100.0
2015-01-27 15:35:00,84.47,84.48,84.37,84.41,77600.0,62.695,62.7024,62.6208,62.6505,77600.0
2015-01-27 15:40:00,84.41,84.68,84.4,84.66,96000.0,62.6505,62.8509,62.643,62.836,96000.0
2015-01-27 15:45:00,84.66,84.71,84.59,84.59,94200.0,62.836,62.8731,62.7841,62.7841,94200.0
2015-01-27 15:50:00,84.59,84.59,84.47,84.49,127500.0,62.7841,62.7841,62.695,62.7098,127500.0
2015-01-27 15:55:00,84.5,84.57,84.45,84.54,215700.0,62.7173,62.7692,62.6802,62.747,215700.0
2015-01-28 09:30:00,84.2,84.24,83.55,83.68,189300.0,62.4946,62.5243,62.0122,62.1087,189300.0
2015-01-28 09:35:00,83.67,83.74,83.06,83.06,149300.0,62.1012,62.1532,61.6485,61.6485,149300.0
2015-01-28 09:40:00,83.06,83.36,82.6,83.3,184200.0,61.6485,61.8711,61.3071,61.8266,184200.0
2015-01-28 09:45:00,83.3,83.3,82.76,83.01,166400.0,61.8266,61.8266,61.4258,61.6114,166400.0
2015-01-28 09:50:00,83.03,83.25,82.86,82.99,207100.0,61.6262,61.7895,61.5,61.5965,207100.0
2015-01-28 09:55:00,83.01,83.36,82.9,83.17,221600.0,61.6114,61.8711,61.5297,61.7301,221600.0
2015-01-28 10:00:00,83.15,83.48,83.11,83.31,193000.0,61.7153,61.9602,61.6856,61.834,193000.0
2015-01-28 10:05:00,83.3,83.5,83.1,83.13,115100.0,61.8266,61.9751,61.6782,61.7004,115100.0
2015-01-28 10:10:00,83.13,83.21,83.02,83.13,96700.0,61.7004,61.7598,61.6188,61.7004,96700.0
2015-01-28 10:15:00,83.16,83.33,83.05,83.24,126400.0,61.7227,61.8489,61.6411,61.7821,126400.0
2015-01-28 10:20:00,83.22,83.23,82.76,82.88,128200.0,61.7672,61.7747,61.4258,61.5149,128200.0
2015-01-28 10:25:00,82.89,82.92,82.73,82.82,95700.0,61.5223,61.5446,61.4035,61.4703,95700.0
2015-01-28 10:30:00,82.83,83.14,82.79,82.83,122200.0,61.4778,61.7079,61.4481,61.4778,122200.0
2015-01-28 10:35:00,82.85,83.04,82.8,82.99,142400.0,61.4926,61.6336,61.4555,61.5965,142400.0
2015-01-28 10:40:00,82.99,83.35,82.96,82.96,122000.0,61.5965,61.8637,61.5743,61.5743,122000.0
2015-01-28 10:45:00,82.94,82.98,82.67,82.71,84300.0,61.5594,61.5891,61.359,61.3887,84300.0
2015-01-28 10:50:00,82.72,82.84,82.64,82.79,107900.0,61.3961,61.4852,61.3367,61.4481,107900.0
2015-01-28 10:55:00,82.8,82.82,82.4,82.53,126100.0,61.4555,61.4703,61.1586,61.2551,126100.0
2015-01-28 11:00:00,82.52,82.6,82.44,82.56,103700.0,61.2477,61.3071,61.1883,61.2774,103700.0
2015-01-28 11:05:00,82.58,82.8,82.52,82.8,114400.0,61.2922,61.4555,61.2477,61.4555,114400.0
2015-01-28 11:10:00,82.8,82.98,82.79,82.82,137700.0,61.4555,61.5891,61.4481,61.4703,137700.0
2015-01-28 11:15:00,82.85,82.92,82.64,82.78,75500.0,61.4926,61.5446,61.3367,61.4407,75500.0
2015-01-28 11:20:00,82.77,82.77,82.57,82.59,45500.0,61.4332,61.4332,61.2848,61.2996,45500.0
2015-01-28 11:25:00,82.59,82.63,82.32,82.42,126800.0,61.2996,61.3293,61.0992,61.1735,126800.0
2015-01-28 11:30:00,82.42,82.49,82.24,82.37,86900.0,61.1735,61.2254,61.0399,61.1363,86900.0
2015-01-28 11:35:00,82.36,82.53,82.26,82.29,76000.0,61.1289,61.2551,61.0547,61.077,76000.0
2015-01-28 11:40:00,82.29,82.5,82.29,82.47,81900.0,61.077,61.2328,61.077,61.2106,81900.0
2015-01-28 11:45:00,82.44,82.6,82.36,82.4,87500.0,61.1883,61.3071,61.1289,61.1586,87500.0
2015-01-28 11:50:00,82.41,82.42,82.09,82.24,57600.0,61.166,61.1735,60.9285,61.0399,57600.0
2015-01-28 11:55:00,82.25,82.3,82.05,82.3,48300.0,61.0473,61.0844,60.8988,61.0844,48300.0
2015-01-28 12:00:00,82.3,82.43,82.21,82.43,57700.0,61.0844,61.1809,61.0176,61.1809,57700.0
2015-01-28 12:05:00,82.41,82.8,82.41,82.64,66300.0,61.166,61.4555,61.166,61.3367,66300.0
2015-01-28 12:10:00,82.63,82.65,82.48,82.59,61600.0,61.3293,61.3442,61.218,61.2996,61600.0
2015-01-28 12:15:00,82.57,82.85,82.53,82.77,101200.0,61.2848,61.4926,61.2551,61.4332,101200.0
2015-01-28 12:20:00,82.79,82.79,82.47,82.56,60600.0,61.4481,61.4481,61.2106,61.2774,60600.0
2015-01-28 12:25:00,82.55,82.64,82.47,82.59,63700.0,61.2699,61.3367,61.2106,61.2996,63700.0
2015-01-28 12:30:00,82.62,82.71,82.53,82.59,40000.0,61.3219,61.3887,61.2551,61.2996,40000.0
2015-01-28 12:35:00,82.58,82.62,82.46,82.48,55500.0,61.2922,61.3219,61.2031,61.218,55500.0
2015-01-28 12:40:00,82.48,82.49,82.28,82.31,45300.0,61.218,61.2254,61.0695,61.0918,45300.0
2015-01-28 12:45:00,82.31,82.35,82.25,82.33,28000.0,61.0918,61.1215,61.0473,61.1067,28000.0
2015-01-28 12:50:00,82.35,82.47,82.23,82.25,31000.0,61.1215,61.2106,61.0324,61.0473,31000.0
2015-01-28 12:55:00,82.25,82.31,82.17,82.19,31900.0,61.0473,61.0918,60.9879,61.0027,31900.0
2015-01-28 13:00:00,82.17,82.32,82.12,82.31,38800.0,60.9879,61.0992,60.9508,61.0918,38800.0
2015-01-28 13:05:00,82.31,82.31,82.12,82.19,40600.0,61.0918,61.0918,60.9508,61.0027,40600.0
2015-01-28 13:10:00,82.2,82.2,82.01,82.04,58300.0,61.0102,61.0102,60.8692,60.8914,58300.0
2015-01-28 13:15:00,82.03,82.06,81.9,81.9,81100.0,60.884,60.9063,60.7875,60.7875,81100.0
2015-01-28 13:20:00,81.91,81.98,81.88,81.94,41600.0,60.7949,60.8469,60.7727,60.8172,41600.0
2015-01-28 13:25:00,81.94,81.99,81.89,81.99,62900.0,60.8172,60.8543,60.7801,60.8543,62900.0
2015-01-28 13:30:00,82.0,82.16,81.97,82.13,79000.0,60.8617,60.9805,60.8395,60.9582,79000.0
2015-01-28 13:35:00,82.14,82.14,81.97,82.06,59600.0,60.9656,60.9656,60.8395,60.9063,59600.0
2015-01-28 13:40:00,82.06,82.07,81.91,81.91,74300.0,60.9063,60.9137,60.7949,60.7949,74300.0
2015-01-28 13:45:00,81.91,82.05,81.9,82.01,56800.0,60.7949,60.8988,60.7875,60.8692,56800.0
2015-01-28 13:50:00,82.0,82.08,81.97,81.97,63700.0,60.8617,60.9211,60.8395,60.8395,63700.0
2015-01-28 13:55:00,81.97,82.07,81.88,81.92,57500.0,60.8395,60.9137,60.7727,60.8024,57500.0
2015-01-28 14:00:00,81.93,82.3,81.93,82.13,85300.0,60.8098,61.0844,60.8098,60.9582,85300.0
2015-01-28 14:05:00,82.12,82.12,81.7,81.77,109300.0,60.9508,60.9508,60.6391,60.691,109300.0
2015-01-28 14:10:00,81.81,81.81,81.59,81.78,145700.0,60.7207,60.7207,60.5574,60.6984,145700.0
2015-01-28 14:15:00,81.78,81.81,81.6,81.68,131900.0,60.6984,60.7207,60.5648,60.6242,131900.0
2015-01-28 14:20:00,81.68,81.72,81.55,81.62,131400.0,60.6242,60.6539,60.5277,60.5797,131400.0
2015-01-28 14:25:00,81.61,81.64,81.45,81.5,151300.0,60.5723,60.5945,60.4535,60.4906,151300.0
2015-01-28 14:30:00,81.49,81.57,81.32,81.41,102200.0,60.4832,60.5426,60.357,60.4238,102200.0
2015-01-28 14:35:00,81.41,81.53,81.33,81.36,85700.0,60.4238,60.5129,60.3644,60.3867,85700.0
2015-01-28 14:40:00,81.35,81.54,81.29,81.42,90000.0,60.3793,60.5203,60.3348,60.4312,90000.0
2015-01-28 14:45:00,81.41,81.57,81.3,81.3,90300.0,60.4238,60.5426,60.3422,60.3422,90300.0
2015-01-28 14:50:00,81.29,81.35,81.26,81.32,109500.0,60.3348,60.3793,60.3125,60.357,109500.0
2015-01-28 14:55:00,81.33,81.37,81.22,81.26,118000.0,60.3644,60.3941,60.2828,60.3125,118000.0
2015-01-28 15:00:00,81.27,81.4,81.23,81.31,92200.0,60.3199,60.4164,60.2902,60.3496,92200.0
2015-01-28 15:05:00,81.31,81.37,81.22,81.24,148400.0,60.3496,60.3941,60.2828,60.2976,148400.0
2015-01-28 15:10:00,81.25,81.27,81.09,81.1,163900.0,60.3051,60.3199,60.1863,60.1937,163900.0
2015-01-28 15:15:00,81.11,81.13,80.8,80.82,202900.0,60.2012,60.216,59.9711,59.9859,202900.0
2015-01-28 15:20:00,80.82,81.02,80.81,80.98,122100.0,59.9859,60.1344,59.9785,60.1047,122100.0
2015-01-28 15:25:00,80.98,81.07,80.86,81.02,165900.0,60.1047,60.1715,60.0156,60.1344,165900.0
2015-01-28 15:30:00,81.03,81.07,80.79,80.79,167600.0,60.1418,60.1715,59.9636,59.9636,167600.0
2015-01-28 15:35:00,80.79,80.95,80.73,80.73,167100.0,59.9636,60.0824,59.9191,59.9191,167100.0
2015-01-28 15:40:00,80.75,80.76,80.53,80.64,255500.0,59.934,59.9414,59.7707,59.8523,255500.0
2015-01-28 15:45:00,80.64,80.78,80.57,80.73,233900.0,59.8523,59.9562,59.8004,59.9191,233900.0
2015-01-28 15:50:00,80.74,80.86,80.71,80.84,261000.0,59.9265,60.0156,59.9043,60.0008,261000.0
2015-01-28 15:55:00,80.85,80.89,80.79,80.79,405300.0,60.0082,60.0379,59.9636,59.9636,405300.0
2015-01-29 09:30:00,81.16,81.48,81.03,81.11,205500.0,60.2383,60.4758,60.1418,60.2012,205500.0
2015-01-29 09:35:00,81.03,81.1,80.3,80.58,154900.0,60.1418,60.1937,59.6,59.8078,154900.0
2015-01-29 09:40:00,80.53,80.7,80.16,80.45,161100.0,59.7707,59.8968,59.4961,59.7113,161100.0
2015-01-29 09:45:00,80.39,80.45,80.01,80.15,106500.0,59.6668,59.7113,59.3847,59.4886,106500.0
2015-01-29 09:50:00,80.14,80.61,80.13,80.54,136600.0,59.4812,59.83,59.4738,59.7781,136600.0
2015-01-29 09:55:00,80.52,80.62,80.25,80.55,84400.0,59.7632,59.8375,59.5629,59.7855,84400.0
2015-01-29 10:00:00,80.55,80.57,80.07,80.13,143400.0,59.7855,59.8004,59.4293,59.4738,143400.0
2015-01-29 10:05:00,80.08,80.39,80.01,80.11,89600.0,59.4367,59.6668,59.3847,59.4589,89600.0
2015-01-29 10:10:00,80.09,80.16,79.79,79.86,234800.0,59.4441,59.4961,59.2214,59.2734,234800.0
2015-01-29 10:15:00,79.86,79.98,79.77,79.85,116800.0,59.2734,59.3625,59.2066,59.266,116800.0
2015-01-29 10:20:00,79.83,79.87,79.62,79.7,100900.0,59.2511,59.2808,59.0953,59.1546,100900.0
2015-01-29 10:25:00,79.72,80.15,79.7,80.12,126900.0,59.1695,59.4886,59.1546,59.4664,126900.0
2015-01-29 10:30:00,80.11,80.11,79.74,79.81,79200.0,59.4589,59.4589,59.1843,59.2363,79200.0
2015-01-29 10:35:00,79.79,79.8,79.52,79.72,112500.0,59.2214,59.2289,59.021,59.1695,112500.0
2015-01-29 10:40:00,79.7,79.84,79.59,79.83,96300.0,59.1546,59.2585,59.073,59.2511,96300.0
2015-01-29 10:45:00,79.82,79.99,79.72,79.98,107000.0,59.2437,59.3699,59.1695,59.3625,107000.0
2015-01-29 10:50:00,79.98,80.0,79.75,79.88,99100.0,59.3625,59.3773,59.1917,59.2882,99100.0
2015-01-29 10:55:00,79.87,80.06,79.78,80.0,96900.0,59.2808,59.4218,59.214,59.3773,96900.0
2015-01-29 11:00:00,79.99,80.11,79.87,79.9,91600.0,59.3699,59.4589,59.2808,59.3031,91600.0
2015-01-29 11:05:00,79.9,79.92,79.7,79.79,121700.0,59.3031,59.3179,59.1546,59.2214,121700.0
2015-01-29 11:10:00,79.81,79.96,79.74,79.82,139900.0,59.2363,59.3476,59.1843,59.2437,139900.0
2015-01-29 11:15:00,79.81,80.01,79.73,79.74,94600.0,59.2363,59.3847,59.1769,59.1843,94600.0
2015-01-29 11:20:00,79.75,79.89,79.75,79.84,134000.0,59.1917,59.2957,59.1917,59.2585,134000.0
2015-01-29 11:25:00,79.82,80.12,79.77,80.04,102200.0,59.2437,59.4664,59.2066,59.407,102200.0
2015-01-29 11:30:00,80.05,80.63,80.0,80.63,115400.0,59.4144,59.8449,59.3773,59.8449,115400.0
2015-01-29 11:35:00,80.63,80.91,80.45,80.9,113800.0,59.8449,60.0527,59.7113,60.0453,113800.0
2015-01-29 11:40:00,80.92,80.93,80.44,80.54,78100.0,60.0601,60.0676,59.7039,59.7781,78100.0
2015-01-29 11:45:00,80.54,80.85,80.52,80.84,61600.0,59.7781,60.0082,59.7632,60.0008,61600.0
2015-01-29 11:50:00,80.83,80.97,80.6,80.61,81500.0,59.9933,60.0972,59.8226,59.83,81500.0
2015-01-29 11:55:00,80.61,80.75,80.59,80.72,57800.0,59.83,59.934,59.8152,59.9117,57800.0
2015-01-29 12:00:00,80.74,80.87,80.73,80.75,64300.0,59.9265,60.023,59.9191,59.934,64300.0
2015-01-29 12:05:00,80.77,80.88,80.62,80.73,74600.0,59.9488,60.0304,59.8375,59.9191,74600.0
2015-01-29 12:10:00,80.73,80.97,80.69,80.94,84100.0,59.9191,60.0972,59.8894,60.075,84100.0
2015-01-29 12:15:00,80.93,80.93,80.78,80.86,67500.0,60.0676,60.0676,59.9562,60.0156,67500.0
2015-01-29 12:20:00,80.85,80.92,80.8,80.89,156600.0,60.0082,60.0601,59.9711,60.0379,156600.0
2015-01-29 12:25:00,80.9,81.0,80.85,80.92,70200.0,60.0453,60.1195,60.0082,60.0601,70200.0
2015-01-29 12:30:00,80.92,81.07,80.86,81.05,52300.0,60.0601,60.1715,60.0156,60.1566,52300.0
2015-01-29 12:35:00,81.04,81.13,80.96,81.04,67100.0,60.1492,60.216,60.0898,60.1492,67100.0
2015-01-29 12:40:00,81.02,81.03,80.47,80.48,115800.0,60.1344,60.1418,59.7261,59.7336,115800.0
2015-01-29 12:45:00,80.47,80.75,80.42,80.63,78700.0,59.7261,59.934,59.689,59.8449,78700.0
2015-01-29 12:50:00,80.64,80.64,80.31,80.58,83400.0,59.8523,59.8523,59.6074,59.8078,83400.0
2015-01-29 12:55:00,80.59,80.75,80.5,80.74,48800.0,59.8152,59.934,59.7484,59.9265,48800.0
2015-01-29 13:00:00,80.74,80.9,80.67,80.9,59000.0,59.9265,60.0453,59.8746,60.0453,59000.0
2015-01-29 13:05:00,80.88,80.92,80.75,80.78,64100.0,60.0304,60.0601,59.934,59.9562,64100.0
2015-01-29 13:10:00,80.8,81.17,80.78,81.12,98300.0,59.9711,60.2457,59.9562,60.2086,98300.0
2015-01-29 13:15:00,81.13,81.29,81.12,81.25,61200.0,60.216,60.3348,60.2086,60.3051,61200.0
2015-01-29 13:20:00,81.25,81.48,81.22,81.39,72600.0,60.3051,60.4758,60.2828,60.409,72600.0
2015-01-29 13:25:00,81.4,81.7,81.34,81.7,78200.0,60.4164,60.6391,60.3719,60.6391,78200.0
2015-01-29 13:30:00,81.68,81.7,81.39,81.49,100000.0,60.6242,60.6391,60.409,60.4832,100000.0
2015-01-29 13:35:00,81.47,81.64,81.46,81.63,89500.0,60.4684,60.5945,60.4609,60.5871,89500.0
2015-01-29 13:40:00,81.63,81.64,81.5,81.52,83100.0,60.5871,60.5945,60.4906,60.5055,83100.0
2015-01-29 13:45:00,81.52,81.55,81.45,81.5,96800.0,60.5055,60.5277,60.4535,60.4906,96800.0
2015-01-29 13:50:00,81.5,81.6,81.37,81.37,100500.0,60.4906,60.5648,60.3941,60.3941,100500.0
2015-01-29 13:55:00,81.37,81.38,81.21,81.23,59700.0,60.3941,60.4016,60.2754,60.2902,59700.0
2015-01-29 14:00:00,81.24,81.36,81.19,81.22,91700.0,60.2976,60.3867,60.2605,60.2828,91700.0
2015-01-29 14:05:00,81.23,81.35,81.1,81.1,89600.0,60.2902,60.3793,60.1937,60.1937,89600.0
2015-01-29 14:10:00,81.1,81.18,81.08,81.14,81700.0,60.1937,60.2531,60.1789,60.2234,81700.0
2015-01-29 14:15:00,81.15,81.33,81.15,81.32,53900.0,60.2308,60.3644,60.2308,60.357,53900.0
2015-01-29 14:20:00,81.31,81.45,81.27,81.45,77700.0,60.3496,60.4535,60.3199,60.4535,77700.0
2015-01-29 14:25:00,81.43,81.52,81.36,81.51,84000.0,60.4387,60.5055,60.3867,60.498,84000.0
2015-01-29 14:30:00,81.51,81.71,81.49,81.64,91700.0,60.498,60.6465,60.4832,60.5945,91700.0
2015-01-29 14:35:00,81.63,81.78,81.57,81.73,136400.0,60.5871,60.6984,60.5426,60.6613,136400.0
2015-01-29 14:40:00,81.71,81.72,81.53,81.53,131900.0,60.6465,60.6539,60.5129,60.5129,131900.0
2015-01-29 14:45:00,81.53,81.58,81.38,81.38,82700.0,60.5129,60.55,60.4016,60.4016,82700.0
2015-01-29 14:50:00,81.39,81.49,81.31,81.42,76900.0,60.409,60.4832,60.3496,60.4312,76900.0
2015-01-29 14:55:00,81.4,81.5,81.36,81.48,52200.0,60.4164,60.4906,60.3867,60.4758,52200.0
2015-01-29 15:00:00,81.46,81.51,81.42,81.45,56900.0,60.4609,60.498,60.4312,60.4535,56900.0
2015-01-29 15:05:00,81.45,81.51,81.38,81.49,65900.0,60.4535,60.498,60.4016,60.4832,65900.0
2015-01-29 15:10:00,81.49,81.51,81.32,81.47,70000.0,60.4832,60.498,60.357,60.4684,70000.0
2015-01-29 15:15:00,81.48,81.75,81.41,81.74,104600.0,60.4758,60.6762,60.4238,60.6688,104600.0
2015-01-29 15:20:00,81.75,81.89,81.61,81.89,123200.0,60.6762,60.7801,60.5723,60.7801,123200.0
2015-01-29 15:25:00,81.87,81.94,81.79,81.9,91600.0,60.7652,60.8172,60.7059,60.7875,91600.0
2015-01-29 15:30:00,81.9,82.0,81.88,81.97,105700.0,60.7875,60.8617,60.7727,60.8395,105700.0
2015-01-29 15:35:00,81.98,82.02,81.85,82.0,127200.0,60.8469,60.8766,60.7504,60.8617,127200.0
2015-01-29 15:40:00,81.99,82.06,81.92,81.93,120500.0,60.8543,60.9063,60.8024,60.8098,120500.0
2015-01-29 15:45:00,81.93,82.05,81.87,81.95,119300.0,60.8098,60.8988,60.7652,60.8246,119300.0
2015-01-29 15:50:00,81.95,81.99,81.84,81.94,135500.0,60.8246,60.8543,60.743,60.8172,135500.0
2015-01-29 15:55:00,81.94,81.97,81.79,81.94,278800.0,60.8172,60.8395,60.7059,60.8172,278800.0
2015-01-30 09:30:00,81.34,81.37,80.77,81.13,218000.0,60.3719,60.3941,59.9488,60.216,218000.0
2015-01-30 09:35:00,81.11,81.13,80.78,80.9,112900.0,60.2012,60.216,59.9562,60.0453,112900.0
2015-01-30 09:40:00,80.91,81.89,80.86,81.87,177300.0,60.0527,60.7801,60.0156,60.7652,177300.0
2015-01-30 09:45:00,81.88,81.94,81.69,81.71,96500.0,60.7727,60.8172,60.6316,60.6465,96500.0
2015-01-30 09:50:00,81.71,82.18,81.71,82.06,115300.0,60.6465,60.9953,60.6465,60.9063,115300.0
2015-01-30 09:55:00,82.04,82.79,82.02,82.73,116600.0,60.8914,61.4481,60.8766,61.4035,116600.0
2015-01-30 10:00:00,82.71,82.71,82.16,82.27,98500.0,61.3887,61.3887,60.9805,61.0621,98500.0
2015-01-30 10:05:00,82.28,82.42,81.9,82.1,99200.0,61.0695,61.1735,60.7875,60.936,99200.0
2015-01-30 10:10:00,82.11,82.45,82.04,82.41,84700.0,60.9434,61.1957,60.8914,61.166,84700.0
2015-01-30 10:15:00,82.42,82.49,82.18,82.22,84000.0,61.1735,61.2254,60.9953,61.025,84000.0
2015-01-30 10:20:00,82.22,82.34,82.16,82.18,68400.0,61.025,61.1141,60.9805,60.9953,68400.0
2015-01-30 10:25:00,82.18,82.47,82.14,82.14,122700.0,60.9953,61.2106,60.9656,60.9656,122700.0
2015-01-30 10:30:00,82.17,82.17,81.76,81.87,68200.0,60.9879,60.9879,60.6836,60.7652,68200.0
2015-01-30 10:35:00,81.85,82.15,81.74,82.09,88700.0,60.7504,60.9731,60.6688,60.9285,88700.0
2015-01-30 10:40:00,82.07,82.25,82.03,82.17,98300.0,60.9137,61.0473,60.884,60.9879,98300.0
2015-01-30 10:45:00,82.18,82.41,82.15,82.27,127900.0,60.9953,61.166,60.9731,61.0621,127900.0
2015-01-30 10:50:00,82.27,82.39,82.14,82.25,113400.0,61.0621,61.1512,60.9656,61.0473,113400.0
2015-01-30 10:55:00,82.21,82.25,82.08,82.16,96200.0,61.0176,61.0473,60.9211,60.9805,96200.0
2015-01-30 11:00:00,82.16,82.17,81.88,81.91,63100.0,60.9805,60.9879,60.7727,60.7949,63100.0
2015-01-30 11:05:00,81.9,81.93,81.56,81.62,92100.0,60.7875,60.8098,60.5352,60.5797,92100.0
2015-01-30 11:10:00,81.63,81.63,81.17,81.43,143600.0,60.5871,60.5871,60.2457,60.4387,143600.0
2015-01-30 11:15:00,81.45,81.55,81.23,81.47,58700.0,60.4535,60.5277,60.2902,60.4684,58700.0
2015-01-30 11:20:00,81.47,81.5,81.28,81.4,72100.0,60.4684,60.4906,60.3273,60.4164,72100.0
2015-01-30 11:25:00,81.42,81.72,81.37,81.57,110400.0,60.4312,60.6539,60.3941,60.5426,110400.0
2015-01-30 11:30:00,81.57,81.72,81.53,81.58,76600.0,60.5426,60.6539,60.5129,60.55,76600.0
2015-01-30 11:35:00,81.58,81.73,81.56,81.68,49100.0,60.55,60.6613,60.5352,60.6242,49100.0
2015-01-30 11:40:00,81.68,81.71,81.27,81.27,100100.0,60.6242,60.6465,60.3199,60.3199,100100.0
2015-01-30 11:45:00,81.27,81.43,81.22,81.33,55000.0,60.3199,60.4387,60.2828,60.3644,55000.0
2015-01-30 11:50:00,81.34,81.34,81.08,81.12,51400.0,60.3719,60.3719,60.1789,60.2086,51400.0
2015-01-30 11:55:00,81.12,81.34,80.97,81.01,89500.0,60.2086,60.3719,60.0972,60.1269,89500.0
2015-01-30 12:00:00,81.01,81.32,81.0,81.23,83800.0,60.1269,60.357,60.1195,60.2902,83800.0
2015-01-30 12:05:00,81.24,81.37,81.19,81.3,46600.0,60.2976,60.3941,60.2605,60.3422,46600.0
2015-01-30 12:10:00,81.31,81.44,81.15,81.4,65800.0,60.3496,60.4461,60.2308,60.4164,65800.0
2015-01-30 12:15:00,81.39,81.49,81.24,81.32,43400.0,60.409,60.4832,60.2976,60.357,43400.0
2015-01-30 12:20:00,81.3,81.51,81.26,81.46,36500.0,60.3422,60.498,60.3125,60.4609,36500.0
2015-01-30 12:25:00,81.45,81.46,81.24,81.32,68200.0,60.4535,60.4609,60.2976,60.357,68200.0
2015-01-30 12:30:00,81.31,81.52,81.3,81.51,59200.0,60.3496,60.5055,60.3422,60.498,59200.0
2015-01-30 12:35:00,81.52,81.64,81.47,81.59,45000.0,60.5055,60.5945,60.4684,60.5574,45000.0
2015-01-30 12:40:00,81.58,81.64,81.54,81.6,63000.0,60.55,60.5945,60.5203,60.5648,63000.0
2015-01-30 12:45:00,81.6,81.68,81.52,81.65,49500.0,60.5648,60.6242,60.5055,60.602,49500.0
2015-01-30 12:50:00,81.66,81.74,81.56,81.68,74700.0,60.6094,60.6688,60.5352,60.6242,74700.0
2015-01-30 12:55:00,81.68,81.74,81.6,81.68,53400.0,60.6242,60.6688,60.5648,60.6242,53400.0
2015-01-30 13:00:00,81.67,81.92,81.67,81.89,90600.0,60.6168,60.8024,60.6168,60.7801,90600.0
2015-01-30 13:05:00,81.89,82.0,81.84,81.98,52900.0,60.7801,60.8617,60.743,60.8469,52900.0
2015-01-30 13:10:00,81.99,82.08,81.82,81.82,82100.0,60.8543,60.9211,60.7281,60.7281,82100.0
2015-01-30 13:15:00,81.83,81.95,81.75,81.94,50300.0,60.7356,60.8246,60.6762,60.8172,50300.0
2015-01-30 13:20:00,81.93,82.04,81.89,81.93,48500.0,60.8098,60.8914,60.7801,60.8098,48500.0
2015-01-30 13:25:00,81.92,82.11,81.88,82.01,52400.0,60.8024,60.9434,60.7727,60.8692,52400.0
2015-01-30 13:30:00,82.0,82.24,81.93,82.17,59300.0,60.8617,61.0399,60.8098,60.9879,59300.0
2015-01-30 13:35:00,82.17,82.22,82.03,82.1,55800.0,60.9879,61.025,60.884,60.936,55800.0
2015-01-30 13:40:00,82.11,82.35,82.09,82.34,67000.0,60.9434,61.1215,60.9285,61.1141,67000.0
2015-01-30 13:45:00,82.34,82.55,82.3,82.52,78200.0,61.1141,61.2699,61.0844,61.2477,78200.0
2015-01-30 13:50:00,82.51,82.7,82.45,82.7,72000.0,61.2403,61.3813,61.1957,61.3813,72000.0
2015-01-30 13:55:00,82.71,83.02,82.64,82.99,129600.0,61.3887,61.6188,61.3367,61.5965,129600.0
2015-01-30 14:00:00,83.0,83.05,82.76,83.03,84300.0,61.6039,61.6411,61.4258,61.6262,84300.0
2015-01-30 14:05:00,83.02,83.27,82.97,83.13,145700.0,61.6188,61.8043,61.5817,61.7004,145700.0
2015-01-30 14:10:00,83.13,83.36,83.09,83.34,117700.0,61.7004,61.8711,61.6707,61.8563,117700.0
2015-01-30 14:15:00,83.35,83.7,83.23,83.66,131600.0,61.8637,62.1235,61.7747,62.0938,131600.0
2015-01-30 14:20:00,83.65,83.67,83.46,83.49,87500.0,62.0864,62.1012,61.9454,61.9676,87500.0
2015-01-30 14:25:00,83.49,83.82,83.45,83.68,160400.0,61.9676,62.2126,61.9379,62.1087,160400.0
2015-01-30 14:30:00,83.67,83.82,83.48,83.49,157300.0,62.1012,62.2126,61.9602,61.9676,157300.0
2015-01-30 14:35:00,83.49,83.61,83.33,83.34,146800.0,61.9676,62.0567,61.8489,61.8563,146800.0
2015-01-30 14:40:00,83.34,83.52,83.27,83.43,151300.0,61.8563,61.9899,61.8043,61.9231,151300.0
2015-01-30 14:45:00,83.43,83.58,83.34,83.34,113900.0,61.9231,62.0344,61.8563,61.8563,113900.0
2015-01-30 14:50:00,83.32,83.46,83.09,83.12,151500.0,61.8415,61.9454,61.6707,61.693,151500.0
2015-01-30 14:55:00,83.11,83.11,82.87,82.9,119200.0,61.6856,61.6856,61.5075,61.5297,119200.0
2015-01-30 15:00:00,82.9,83.21,82.88,83.04,120900.0,61.5297,61.7598,61.5149,61.6336,120900.0
2015-01-30 15:05:00,83.03,83.26,82.94,83.0,101900.0,61.6262,61.7969,61.5594,61.6039,101900.0
2015-01-30 15:10:00,83.01,83.29,83.01,83.22,84000.0,61.6114,61.8192,61.6114,61.7672,84000.0
2015-01-30 15:15:00,83.21,83.27,82.92,82.95,105000.0,61.7598,61.8043,61.5446,61.5668,105000.0
2015-01-30 15:20:00,82.94,83.0,82.67,82.83,98200.0,61.5594,61.6039,61.359,61.4778,98200.0
2015-01-30 15:25:00,82.85,82.87,82.72,82.82,147600.0,61.4926,61.5075,61.3961,61.4703,147600.0
2015-01-30 15:30:00,82.82,83.04,82.75,82.81,189300.0,61.4703,61.6336,61.4184,61.4629,189300.0
2015-01-30 15:35:00,82.8,82.93,82.74,82.8,150500.0,61.4555,61.552,61.411,61.4555,150500.0
2015-01-30 15:40:00,82.8,82.83,82.54,82.77,131600.0,61.4555,61.4778,61.2625,61.4332,131600.0
2015-01-30 15:45:00,82.76,82.79,82.49,82.51,184900.0,61.4258,61.4481,61.2254,61.2403,184900.0
2015-01-30 15:50:00,82.51,82.59,82.35,82.37,249000.0,61.2403,61.2996,61.1215,61.1363,249000.0
2015-01-30 15:55:00,82.37,82.41,82.29,82.4,354900.0,61.1363,61.166,61.077,61.1586,354900.0
2015-02-02 09:30:00,83.99,84.4,83.76,83.97,361100.0,62.3387,62.643,62.168,62.3239,361100.0
2015-02-02 09:35:00,83.96,84.25,83.68,84.25,148200.0,62.3165,62.5317,62.1087,62.5317,148200.0
2015-02-02 09:40:00,84.26,84.41,84.07,84.37,91300.0,62.5391,62.6505,62.3981,62.6208,91300.0
2015-02-02 09:45:00,84.4,84.61,84.09,84.61,116800.0,62.643,62.7989,62.413,62.7989,116800.0
2015-02-02 09:50:00,84.63,84.75,84.26,84.31,134700.0,62.8138,62.9028,62.5391,62.5762,134700.0
2015-02-02 09:55:00,84.33,84.47,84.16,84.31,142300.0,62.5911,62.695,62.4649,62.5762,142300.0
2015-02-02 10:00:00,84.3,84.33,83.78,83.87,202800.0,62.5688,62.5911,62.1829,62.2497,202800.0
2015-02-02 10:05:00,83.86,83.88,83.57,83.7,123600.0,62.2423,62.2571,62.027,62.1235,123600.0
2015-02-02 10:10:00,83.69,83.71,83.0,83.13,133500.0,62.1161,62.1309,61.6039,61.7004,133500.0
2015-02-02 10:15:00,83.17,83.32,82.88,82.92,117600.0,61.7301,61.8415,61.5149,61.5446,117600.0
2015-02-02 10:20:00,82.92,83.12,82.69,83.09,158400.0,61.5446,61.693,61.3739,61.6707,158400.0
2015-02-02 10:25:00,83.09,83.47,83.04,83.31,102800.0,61.6707,61.9528,61.6336,61.834,102800.0
2015-02-02 10:30:00,83.28,83.55,82.94,83.02,119000.0,61.8118,62.0122,61.5594,61.6188,119000.0
2015-02-02 10:35:00,83.01,83.16,82.87,83.06,136300.0,61.6114,61.7227,61.5075,61.6485,136300.0
2015-02-02 10:40:00,83.06,83.17,82.93,83.08,188800.0,61.6485,61.7301,61.552,61.6633,188800.0
2015-02-02 10:45:00,83.1,83.11,82.55,82.56,134500.0,61.6782,61.6856,61.2699,61.2774,134500.0
2015-02-02 10:50:00,82.56,82.88,82.5,82.68,98300.0,61.2774,61.5149,61.2328,61.3664,98300.0
2015-02-02 10:55:00,82.69,82.81,82.55,82.71,83800.0,61.3739,61.4629,61.2699,61.3887,83800.0
2015-02-02 11:00:00,82.73,83.09,82.72,83.07,154100.0,61.4035,61.6707,61.3961,61.6559,154100.0
2015-02-02 11:05:00,83.07,83.1,82.96,82.96,65600.0,61.6559,61.6782,61.5743,61.5743,65600.0
2015-02-02 11:10:00,82.96,83.04,82.76,82.81,103900.0,61.5743,61.6336,61.4258,61.4629,103900.0
2015-02-02 11:15:00,82.8,83.17,82.73,83.14,99200.0,61.4555,61.7301,61.4035,61.7079,99200.0
2015-02-02 11:20:00,83.13,83.52,82.88,83.28,102600.0,61.7004,61.9899,61.5149,61.8118,102600.0
2015-02-02 11:25:00,83.31,83.54,83.15,83.53,84900.0,61.834,62.0047,61.7153,61.9973,84900.0
2015-02-02 11:30:00,83.54,83.75,83.35,83.7,84500.0,62.0047,62.1606,61.8637,62.1235,84500.0
2015-02-02 11:35:00,83.71,83.77,83.46,83.61,64400.0,62.1309,62.1755,61.9454,62.0567,64400.0
2015-02-02 11:40:00,83.64,83.79,83.46,83.61,78800.0,62.079,62.1903,61.9454,62.0567,78800.0
2015-02-02 11:45:00,83.62,83.87,83.62,83.78,78100.0,62.0641,62.2497,62.0641,62.1829,78100.0
2015-02-02 11:50:00,83.8,83.85,83.64,83.7,71500.0,62.1977,62.2348,62.079,62.1235,71500.0
2015-02-02 11:55:00,83.72,83.74,83.57,83.57,87000.0,62.1383,62.1532,62.027,62.027,87000.0
2015-02-02 12:00:00,83.56,83.67,83.51,83.56,56600.0,62.0196,62.1012,61.9825,62.0196,56600.0
2015-02-02 12:05:00,83.54,83.59,83.36,83.52,50200.0,62.0047,62.0419,61.8711,61.9899,50200.0
2015-02-02 12:10:00,83.53,83.56,83.17,83.25,67200.0,61.9973,62.0196,61.7301,61.7895,67200.0
2015-02-02 12:15:00,83.26,83.43,83.22,83.33,61500.0,61.7969,61.9231,61.7672,61.8489,61500.0
2015-02-02 12:20:00,83.33,83.63,83.32,83.59,67700.0,61.8489,62.0715,61.8415,62.0419,67700.0
2015-02-02 12:25:00,83.59,83.63,83.27,83.31,57900.0,62.0419,62.0715,61.8043,61.834,57900.0
2015-02-02 12:30:00,83.3,83.3,83.11,83.23,55800.0,61.8266,61.8266,61.6856,61.7747,55800.0
2015-02-02 12:35:00,83.22,83.28,82.96,83.25,63100.0,61.7672,61.8118,61.5743,61.7895,63100.0
2015-02-02 12:40:00,83.25,83.47,83.25,83.33,58300.0,61.7895,61.9528,61.7895,61.8489,58300.0
2015-02-02 12:45:00,83.35,83.36,83.16,83.32,60100.0,61.8637,61.8711,61.7227,61.8415,60100.0
2015-02-02 12:50:00,83.32,83.39,83.11,83.3,43300.0,61.8415,61.8934,61.6856,61.8266,43300.0
2015-02-02 12:55:00,83.28,83.34,83.09,83.12,62600.0,61.8118,61.8563,61.6707,61.693,62600.0
2015-02-02 13:00:00,83.13,83.24,82.96,83.02,53700.0,61.7004,61.7821,61.5743,61.6188,53700.0
2015-02-02 13:05:00,83.0,83.04,82.82,83.02,87000.0,61.6039,61.6336,61.4703,61.6188,87000.0
2015-02-02 13:10:00,83.01,83.17,83.01,83.09,47300.0,61.6114,61.7301,61.6114,61.6707,47300.0
2015-02-02 13:15:00,83.1,83.11,82.87,82.89,55100.0,61.6782,61.6856,61.5075,61.5223,55100.0
2015-02-02 13:20:00,82.88,83.02,82.81,82.89,43200.0,61.5149,61.6188,61.4629,61.5223,43200.0
2015-02-02 13:25:00,82.9,83.21,82.9,83.16,55100.0,61.5297,61.7598,61.5297,61.7227,55100.0
2015-02-02 13:30:00,83.15,83.3,82.86,82.86,47800.0,61.7153,61.8266,61.5,61.5,47800.0
2015-02-02 13:35:00,82.86,82.94,82.76,82.78,75800.0,61.5,61.5594,61.4258,61.4407,75800.0
2015-02-02 13:40:00,82.77,82.82,82.58,82.65,70500.0,61.4332,61.4703,61.2922,61.3442,70500.0
2015-02-02 13:45:00,82.63,82.79,82.61,82.78,63400.0,61.3293,61.4481,61.3145,61.4407,63400.0
2015-02-02 13:50:00,82.76,82.99,82.75,82.98,50600.0,61.4258,61.5965,61.4184,61.5891,50600.0
2015-02-02 13:55:00,82.98,83.05,82.94,82.96,68000.0,61.5891,61.6411,61.5594,61.5743,68000.0
2015-02-02 14:00:00,82.97,83.13,82.91,83.03,64100.0,61.5817,61.7004,61.5371,61.6262,64100.0
2015-02-02 14:05:00,83.01,83.06,82.8,82.83,62000.0,61.6114,61.6485,61.4555,61.4778,62000.0
2015-02-02 14:10:00,82.83,82.98,82.74,82.93,46600.0,61.4778,61.5891,61.411,61.552,46600.0
2015-02-02 14:15:00,82.93,83.18,82.92,83.14,49400.0,61.552,61.7375,61.5446,61.7079,49400.0
2015-02-02 14:20:00,83.15,83.29,83.1,83.19,65200.0,61.7153,61.8192,61.6782,61.745,65200.0
2015-02-02 14:25:00,83.19,83.35,83.12,83.3,91100.0,61.745,61.8637,61.693,61.8266,91100.0
2015-02-02 14:30:00,83.29,83.29,83.12,83.16,59200.0,61.8192,61.8192,61.693,61.7227,59200.0
2015-02-02 14:35:00,83.13,83.19,82.95,83.06,43800.0,61.7004,61.745,61.5668,61.6485,43800.0
2015-02-02 14:40:00,83.06,83.19,83.03,83.19,40700.0,61.6485,61.745,61.6262,61.745,40700.0
2015-02-02 14:45:00,83.2,83.31,83.19,83.25,54600.0,61.7524,61.834,61.745,61.7895,54600.0
2015-02-02 14:50:00,83.24,83.32,83.11,83.17,54300.0,61.7821,61.8415,61.6856,61.7301,54300.0
2015-02-02 14:55:00,83.16,83.18,83.02,83.11,64500.0,61.7227,61.7375,61.6188,61.6856,64500.0
2015-02-02 15:00:00,83.13,83.18,83.05,83.05,47500.0,61.7004,61.7375,61.6411,61.6411,47500.0
2015-02-02 15:05:00,83.05,83.29,83.05,83.24,101800.0,61.6411,61.8192,61.6411,61.7821,101800.0
2015-02-02 15:10:00,83.21,83.4,83.18,83.37,60300.0,61.7598,61.9008,61.7375,61.8786,60300.0
2015-02-02 15:15:00,83.39,83.43,83.31,83.35,97200.0,61.8934,61.9231,61.834,61.8637,97200.0
2015-02-02 15:20:00,83.36,83.57,83.36,83.47,90200.0,61.8711,62.027,61.8711,61.9528,90200.0
2015-02-02 15:25:00,83.48,83.64,83.46,83.6,75900.0,61.9602,62.079,61.9454,62.0493,75900.0
2015-02-02 15:30:00,83.59,83.91,83.59,83.83,125300.0,62.0419,62.2794,62.0419,62.22,125300.0
2015-02-02 15:35:00,83.82,84.15,83.68,84.11,126000.0,62.2126,62.4575,62.1087,62.4278,126000.0
2015-02-02 15:40:00,84.09,84.46,84.09,84.33,161500.0,62.413,62.6876,62.413,62.5911,161500.0
2015-02-02 15:45:00,84.35,84.48,84.18,84.22,243800.0,62.6059,62.7024,62.4798,62.5094,243800.0
2015-02-02 15:50:00,84.23,84.47,84.21,84.43,261000.0,62.5169,62.695,62.502,62.6653,261000.0
2015-02-02 15:55:00,84.44,84.68,84.41,84.62,466800.0,62.6727,62.8509,62.6505,62.8063,466800.0
2015-02-03 09:30:00,85.99,86.61,85.87,86.6,390700.0,63.8232,64.2833,63.7341,64.2759,390700.0
2015-02-03 09:35:00,86.57,87.01,86.54,86.57,332500.0,64.2537,64.5802,64.2314,64.2537,332500.0
2015-02-03 09:40:00,86.58,86.82,86.16,86.24,269100.0,64.2611,64.4392,63.9493,64.0087,269100.0
2015-02-03 09:45:00,86.24,86.64,86.2,86.43,258300.0,64.0087,64.3056,63.979,64.1497,258300.0
2015-02-03 09:50:00,86.47,86.77,86.18,86.21,298500.0,64.1794,64.4021,63.9642,63.9865,298500.0
2015-02-03 09:55:00,86.2,86.81,86.15,86.5,187800.0,63.979,64.4318,63.9419,64.2017,187800.0
2015-02-03 10:00:00,86.5,86.65,86.34,86.54,211500.0,64.2017,64.313,64.0829,64.2314,211500.0
2015-02-03 10:05:00,86.56,86.6,86.13,86.53,167200.0,64.2462,64.2759,63.9271,64.224,167200.0
2015-02-03 10:10:00,86.53,86.76,86.43,86.43,263300.0,64.224,64.3947,64.1497,64.1497,263300.0
2015-02-03 10:15:00,86.42,86.82,86.23,86.79,193900.0,64.1423,64.4392,64.0013,64.4169,193900.0
2015-02-03 10:20:00,86.76,86.81,86.28,86.6,174400.0,64.3947,64.4318,64.0384,64.2759,174400.0
2015-02-03 10:25:00,86.58,86.8,86.49,86.73,119600.0,64.2611,64.4244,64.1943,64.3724,119600.0
2015-02-03 10:30:00,86.73,86.9,86.67,86.76,139300.0,64.3724,64.4986,64.3279,64.3947,139300.0
2015-02-03 10:35:00,86.76,86.9,86.39,86.55,133200.0,64.3947,64.4986,64.1201,64.2388,133200.0
2015-02-03 10:40:00,86.56,86.71,86.52,86.6,147700.0,64.2462,64.3576,64.2165,64.2759,147700.0
2015-02-03 10:45:00,86.62,86.73,86.56,86.63,222100.0,64.2908,64.3724,64.2462,64.2982,222100.0
2015-02-03 10:50:00,86.63,86.67,86.5,86.55,148300.0,64.2982,64.3279,64.2017,64.2388,148300.0
2015-02-03 10:55:00,86.57,86.68,86.39,86.42,132900.0,64.2537,64.3353,64.1201,64.1423,132900.0
2015-02-03 11:00:00,86.42,86.52,86.11,86.11,224600.0,64.1423,64.2165,63.9122,63.9122,224600.0
2015-02-03 11:05:00,86.1,86.52,86.09,86.44,124000.0,63.9048,64.2165,63.8974,64.1572,124000.0
2015-02-03 11:10:00,86.41,86.58,86.23,86.35,112500.0,64.1349,64.2611,64.0013,64.0904,112500.0
2015-02-03 11:15:00,86.37,86.6,86.32,86.56,157700.0,64.1052,64.2759,64.0681,64.2462,157700.0
2015-02-03 11:20:00,86.55,86.59,86.43,86.57,145500.0,64.2388,64.2685,64.1497,64.2537,145500.0
2015-02-03 11:25:00,86.59,86.59,86.32,86.34,140100.0,64.2685,64.2685,64.0681,64.0829,140100.0
2015-02-03 11:30:00,86.35,86.58,86.35,86.53,120300.0,64.0904,64.2611,64.0904,64.224,120300.0
2015-02-03 11:35:00,86.54,86.55,86.24,86.29,95200.0,64.2314,64.2388,64.0087,64.0458,95200.0
2015-02-03 11:40:00,86.29,86.59,86.28,86.4,107400.0,64.0458,64.2685,64.0384,64.1275,107400.0
2015-02-03 11:45:00,86.38,86.48,86.23,86.48,104600.0,64.1126,64.1869,64.0013,64.1869,104600.0
2015-02-03 11:50:00,86.48,86.58,86.28,86.33,92400.0,64.1869,64.2611,64.0384,64.0755,92400.0
2015-02-03 11:55:00,86.32,86.43,86.3,86.31,132500.0,64.0681,64.1497,64.0533,64.0607,132500.0
2015-02-03 12:00:00,86.31,86.46,86.25,86.46,400600.0,64.0607,64.172,64.0161,64.172,400600.0
2015-02-03 12:05:00,86.45,86.69,86.38,86.63,316500.0,64.1646,64.3427,64.1126,64.2982,316500.0
2015-02-03 12:10:00,86.64,86.98,86.64,86.77,175700.0,64.3056,64.558,64.3056,64.4021,175700.0
2015-02-03 12:15:00,86.79,86.87,86.73,86.83,95300.0,64.4169,64.4763,64.3724,64.4466,95300.0
2015-02-03 12:20:00,86.85,86.87,86.62,86.65,93600.0,64.4615,64.4763,64.2908,64.313,93600.0
2015-02-03 12:25:00,86.65,86.85,86.64,86.81,83600.0,64.313,64.4615,64.3056,64.4318,83600.0
2015-02-03 12:30:00,86.82,86.85,86.7,86.83,55400.0,64.4392,64.4615,64.3501,64.4466,55400.0
2015-02-03 12:35:00,86.83,86.89,86.69,86.78,77900.0,64.4466,64.4912,64.3427,64.4095,77900.0
2015-02-03 12:40:00,86.79,86.96,86.73,86.95,93900.0,64.4169,64.5431,64.3724,64.5357,93900.0
2015-02-03 12:45:00,86.96,87.2,86.94,87.17,256300.0,64.5431,64.7213,64.5283,64.699,256300.0
2015-02-03 12:50:00,87.17,87.37,87.07,87.34,133000.0,64.699,64.8474,64.6248,64.8252,133000.0
2015-02-03 12:55:00,87.31,87.53,87.31,87.35,339500.0,64.8029,64.9662,64.8029,64.8326,339500.0
2015-02-03 13:00:00,87.33,87.45,87.19,87.36,131700.0,64.8177,64.9068,64.7138,64.84,131700.0
2015-02-03 13:05:00,87.36,87.47,87.24,87.46,84000.0,64.84,64.9217,64.7509,64.9142,84000.0
2015-02-03 13:10:00,87.45,87.81,87.37,87.7,159200.0,64.9068,65.174,64.8474,65.0924,159200.0
2015-02-03 13:15:00,87.7,87.82,87.63,87.7,174700.0,65.0924,65.1814,65.0404,65.0924,174700.0
2015-02-03 13:20:00,87.71,87.9,87.66,87.88,179500.0,65.0998,65.2408,65.0627,65.226,179500.0
2015-02-03 13:25:00,87.89,88.05,87.72,88.02,204000.0,65.2334,65.3521,65.1072,65.3299,204000.0
2015-02-03 13:30:00,88.03,88.07,87.64,87.66,216100.0,65.3373,65.367,65.0478,65.0627,216100.0
2015-02-03 13:35:00,87.67,87.75,87.38,87.39,125800.0,65.0701,65.1295,64.8549,64.8623,125800.0
2015-02-03 13:40:00,87.43,87.72,87.42,87.63,110300.0,64.892,65.1072,64.8845,65.0404,110300.0
2015-02-03 13:45:00,87.65,87.83,87.58,87.79,87500.0,65.0552,65.1888,65.0033,65.1592,87500.0
2015-02-03 13:50:00,87.78,87.82,87.56,87.75,129500.0,65.1517,65.1814,64.9885,65.1295,129500.0
2015-02-03 13:55:00,87.74,87.85,87.55,87.85,102600.0,65.122,65.2037,64.981,65.2037,102600.0
2015-02-03 14:00:00,87.87,88.07,87.84,87.95,164800.0,65.2185,65.367,65.1963,65.2779,164800.0
2015-02-03 14:05:00,87.94,88.03,87.76,87.79,160300.0,65.2705,65.3373,65.1369,65.1592,160300.0
2015-02-03 14:10:00,87.79,88.02,87.79,87.92,245600.0,65.1592,65.3299,65.1592,65.2556,245600.0
2015-02-03 14:15:00,87.92,88.08,87.86,87.89,234400.0,65.2556,65.3744,65.2111,65.2334,234400.0
2015-02-03 14:20:00,87.89,87.92,87.62,87.67,236900.0,65.2334,65.2556,65.033,65.0701,236900.0
2015-02-03 14:25:00,87.67,87.78,87.59,87.7,167200.0,65.0701,65.1517,65.0107,65.0924,167200.0
2015-02-03 14:30:00,87.69,87.72,87.22,87.26,128000.0,65.0849,65.1072,64.7361,64.7658,128000.0
2015-02-03 14:35:00,87.27,87.52,87.15,87.51,125200.0,64.7732,64.9588,64.6841,64.9513,125200.0
2015-02-03 14:40:00,87.5,87.82,87.4,87.82,132600.0,64.9439,65.1814,64.8697,65.1814,132600.0
2015-02-03 14:45:00,87.82,87.84,87.59,87.59,115300.0,65.1814,65.1963,65.0107,65.0107,115300.0
2015-02-03 14:50:00,87.59,87.61,87.42,87.47,107800.0,65.0107,65.0256,64.8845,64.9217,107800.0
2015-02-03 14:55:00,87.49,87.66,87.44,87.62,93000.0,64.9365,65.0627,64.8994,65.033,93000.0
2015-02-03 15:00:00,87.63,87.74,87.52,87.65,77000.0,65.0404,65.122,64.9588,65.0552,77000.0
2015-02-03 15:05:00,87.65,87.65,87.51,87.58,106000.0,65.0552,65.0552,64.9513,65.0033,106000.0
2015-02-03 15:10:00,87.59,87.6,87.25,87.47,170400.0,65.0107,65.0181,64.7584,64.9217,170400.0
2015-02-03 15:15:00,87.46,87.48,87.36,87.43,120700.0,64.9142,64.9291,64.84,64.892,120700.0
2015-02-03 15:20:00,87.43,87.57,87.4,87.5,145300.0,64.892,64.9959,64.8697,64.9439,145300.0
2015-02-03 15:25:00,87.49,87.52,87.25,87.52,163700.0,64.9365,64.9588,64.7584,64.9588,163700.0
2015-02-03 15:30:00,87.52,87.64,87.26,87.28,183900.0,64.9588,65.0478,64.7658,64.7806,183900.0
2015-02-03 15:35:00,87.27,87.34,87.13,87.14,320300.0,64.7732,64.8252,64.6693,64.6767,320300.0
2015-02-03 15:40:00,87.14,87.16,87.04,87.16,340000.0,64.6767,64.6916,64.6025,64.6916,340000.0
2015-02-03 15:45:00,87.16,87.29,87.15,87.21,333800.0,64.6916,64.7881,64.6841,64.7287,333800.0
2015-02-03 15:50:00,87.21,87.22,87.07,87.08,434100.0,64.7287,64.7361,64.6248,64.6322,434100.0
2015-02-03 15:55:00,87.07,87.09,86.97,87.08,633100.0,64.6248,64.6396,64.5505,64.6322,633100.0
2015-02-04 09:30:00,85.75,85.81,85.52,85.65,305300.0,63.645,63.6896,63.4743,63.5708,305300.0
2015-02-04 09:35:00,85.67,85.7,85.17,85.7,164100.0,63.5857,63.6079,63.2146,63.6079,164100.0
2015-02-04 09:40:00,85.7,85.7,85.29,85.6,183100.0,63.6079,63.6079,63.3036,63.5337,183100.0
2015-02-04 09:45:00,85.59,85.61,84.94,85.01,482800.0,63.5263,63.5411,63.0438,63.0958,482800.0
2015-02-04 09:50:00,85.01,85.22,84.93,85.1,247700.0,63.0958,63.2517,63.0364,63.1626,247700.0
2015-02-04 09:55:00,85.1,85.28,84.97,85.04,169000.0,63.1626,63.2962,63.0661,63.1181,169000.0
2015-02-04 10:00:00,85.07,85.28,85.05,85.17,253200.0,63.1403,63.2962,63.1255,63.2146,253200.0
2015-02-04 10:05:00,85.2,85.55,85.0,85.19,229100.0,63.2368,63.4966,63.0884,63.2294,229100.0
2015-02-04 10:10:00,85.17,85.45,85.1,85.11,144700.0,63.2146,63.4224,63.1626,63.17,144700.0
2015-02-04 10:15:00,85.13,85.21,85.0,85.07,154400.0,63.1849,63.2442,63.0884,63.1403,154400.0
2015-02-04 10:20:00,85.08,85.27,85.05,85.23,136000.0,63.1478,63.2888,63.1255,63.2591,136000.0
2015-02-04 10:25:00,85.24,85.25,84.99,85.18,124900.0,63.2665,63.2739,63.081,63.222,124900.0
2015-02-04 10:30:00,85.17,85.17,84.33,85.12,280100.0,63.2146,63.2146,62.5911,63.1774,280100.0
2015-02-04 10:35:00,85.15,85.25,84.8,85.22,240300.0,63.1997,63.2739,62.9399,63.2517,240300.0
2015-02-04 10:40:00,85.23,85.63,85.12,85.6,269000.0,63.2591,63.556,63.1774,63.5337,269000.0
2015-02-04 10:45:00,85.6,85.87,85.52,85.74,185300.0,63.5337,63.7341,63.4743,63.6376,185300.0
2015-02-04 10:50:00,85.75,85.86,85.41,85.46,124700.0,63.645,63.7267,63.3927,63.4298,124700.0
2015-02-04 10:55:00,85.47,85.58,85.2,85.47,110200.0,63.4372,63.5189,63.2368,63.4372,110200.0
2015-02-04 11:00:00,85.45,85.46,85.13,85.2,129200.0,63.4224,63.4298,63.1849,63.2368,129200.0
2015-02-04 11:05:00,85.19,85.6,85.13,85.55,156400.0,63.2294,63.5337,63.1849,63.4966,156400.0
2015-02-04 11:10:00,85.59,85.59,85.12,85.36,100900.0,63.5263,63.5263,63.1774,63.3556,100900.0
2015-02-04 11:15:00,85.35,85.7,85.27,85.29,134100.0,63.3482,63.6079,63.2888,63.3036,134100.0
2015-02-04 11:20:00,85.29,85.38,85.1,85.34,85000.0,63.3036,63.3704,63.1626,63.3407,85000.0
2015-02-04 11:25:00,85.32,85.4,85.08,85.2,115400.0,63.3259,63.3853,63.1478,63.2368,115400.0
2015-02-04 11:30:00,85.18,85.5,85.18,85.44,165600.0,63.222,63.4595,63.222,63.415,165600.0
2015-02-04 11:35:00,85.47,85.77,85.35,85.66,116400.0,63.4372,63.6599,63.3482,63.5782,116400.0
2015-02-04 11:40:00,85.65,85.75,85.57,85.7,106300.0,63.5708,63.645,63.5114,63.6079,106300.0
2015-02-04 11:45:00,85.7,85.84,85.55,85.77,139100.0,63.6079,63.7118,63.4966,63.6599,139100.0
2015-02-04 11:50:00,85.8,85.86,85.58,85.69,93500.0,63.6821,63.7267,63.5189,63.6005,93500.0
2015-02-04 11:55:00,85.7,85.7,85.38,85.39,62200.0,63.6079,63.6079,63.3704,63.3778,62200.0
2015-02-04 12:00:00,85.41,85.57,85.28,85.5,69300.0,63.3927,63.5114,63.2962,63.4595,69300.0
2015-02-04 12:05:00,85.51,85.6,85.43,85.52,41400.0,63.4669,63.5337,63.4075,63.4743,41400.0
2015-02-04 12:10:00,85.52,85.52,85.25,85.31,78300.0,63.4743,63.4743,63.2739,63.3185,78300.0
2015-02-04 12:15:00,85.31,85.48,85.29,85.38,74000.0,63.3185,63.4446,63.3036,63.3704,74000.0
2015-02-04 12:20:00,85.39,85.55,85.37,85.45,82900.0,63.3778,63.4966,63.363,63.4224,82900.0
2015-02-04 12:25:00,85.43,85.43,85.0,85.03,63500.0,63.4075,63.4075,63.0884,63.1106,63500.0
2015-02-04 12:30:00,85.01,85.13,84.97,85.0,97000.0,63.0958,63.1849,63.0661,63.0884,97000.0
2015-02-04 12:35:00,84.98,85.06,84.83,85.05,77200.0,63.0735,63.1329,62.9622,63.1255,77200.0
2015-02-04 12:40:00,85.04,85.04,84.66,84.8,110100.0,63.1181,63.1181,62.836,62.9399,110100.0
2015-02-04 12:45:00,84.79,85.06,84.76,85.0,74100.0,62.9325,63.1329,62.9102,63.0884,74100.0
2015-02-04 12:50:00,85.0,85.18,84.84,84.86,83100.0,63.0884,63.222,62.9696,62.9845,83100.0
2015-02-04 12:55:00,84.86,84.93,84.73,84.79,44000.0,62.9845,63.0364,62.888,62.9325,44000.0
2015-02-04 13:00:00,84.83,85.01,84.71,84.99,46500.0,62.9622,63.0958,62.8731,63.081,46500.0
2015-02-04 13:05:00,84.99,85.05,84.86,85.0,69700.0,63.081,63.1255,62.9845,63.0884,69700.0
2015-02-04 13:10:00,85.0,85.03,84.78,84.86,68900.0,63.0884,63.1106,62.9251,62.9845,68900.0
2015-02-04 13:15:00,84.89,84.99,84.62,84.69,62000.0,63.0067,63.081,62.8063,62.8583,62000.0
2015-02-04 13:20:00,84.68,84.87,84.63,84.73,57500.0,62.8509,62.9919,62.8138,62.888,57500.0
2015-02-04 13:25:00,84.76,84.79,84.51,84.56,60600.0,62.9102,62.9325,62.7247,62.7618,60600.0
2015-02-04 13:30:00,84.53,84.62,84.38,84.62,104000.0,62.7395,62.8063,62.6282,62.8063,104000.0
2015-02-04 13:35:00,84.63,84.66,84.44,84.58,74000.0,62.8138,62.836,62.6727,62.7766,74000.0
2015-02-04 13:40:00,84.59,84.59,84.31,84.35,92700.0,62.7841,62.7841,62.5762,62.6059,92700.0
2015-02-04 13:45:00,84.34,84.34,84.23,84.27,111700.0,62.5985,62.5985,62.5169,62.5466,111700.0
2015-02-04 13:50:00,84.27,84.37,84.24,84.26,86400.0,62.5466,62.6208,62.5243,62.5391,86400.0
2015-02-04 13:55:00,84.26,84.3,84.02,84.11,96800.0,62.5391,62.5688,62.361,62.4278,96800.0
2015-02-04 14:00:00,84.11,84.26,84.08,84.2,93400.0,62.4278,62.5391,62.4055,62.4946,93400.0
2015-02-04 14:05:00,84.19,84.29,84.02,84.06,103900.0,62.4872,62.5614,62.361,62.3907,103900.0
2015-02-04 14:10:00,84.05,84.06,83.85,83.88,99700.0,62.3833,62.3907,62.2348,62.2571,99700.0
2015-02-04 14:15:00,83.87,83.89,83.64,83.75,132900.0,62.2497,62.2645,62.079,62.1606,132900.0
2015-02-04 14:20:00,83.73,84.11,83.73,83.88,108200.0,62.1458,62.4278,62.1458,62.2571,108200.0
2015-02-04 14:25:00,83.88,84.19,83.85,83.97,95300.0,62.2571,62.4872,62.2348,62.3239,95300.0
2015-02-04 14:30:00,83.98,84.16,83.97,84.06,92800.0,62.3313,62.4649,62.3239,62.3907,92800.0
2015-02-04 14:35:00,84.07,84.59,84.03,84.59,103300.0,62.3981,62.7841,62.3684,62.7841,103300.0
2015-02-04 14:40:00,84.6,84.65,84.36,84.37,88000.0,62.7915,62.8286,62.6134,62.6208,88000.0
2015-02-04 14:45:00,84.37,84.56,84.35,84.51,73900.0,62.6208,62.7618,62.6059,62.7247,73900.0
2015-02-04 14:50:00,84.51,84.52,84.3,84.52,82700.0,62.7247,62.7321,62.5688,62.7321,82700.0
2015-02-04 14:55:00,84.51,84.55,84.35,84.48,65200.0,62.7247,62.7544,62.6059,62.7024,65200.0
2015-02-04 15:00:00,84.48,84.48,84.2,84.34,81900.0,62.7024,62.7024,62.4946,62.5985,81900.0
2015-02-04 15:05:00,84.34,84.49,84.34,84.45,71800.0,62.5985,62.7098,62.5985,62.6802,71800.0
2015-02-04 15:10:00,84.45,84.54,84.41,84.54,82600.0,62.6802,62.747,62.6505,62.747,82600.0
2015-02-04 15:15:00,84.55,84.87,84.55,84.73,115300.0,62.7544,62.9919,62.7544,62.888,115300.0
2015-02-04 15:20:00,84.74,84.88,84.73,84.85,83100.0,62.8954,62.9993,62.888,62.977,83100.0
2015-02-04 15:25:00,84.85,85.02,84.74,85.02,124300.0,62.977,63.1032,62.8954,63.1032,124300.0
2015-02-04 15:30:00,85.04,85.33,84.96,85.31,144500.0,63.1181,63.3333,63.0587,63.3185,144500.0
2015-02-04 15:35:00,85.31,85.34,84.93,84.94,162600.0,63.3185,63.3407,63.0364,63.0438,162600.0
2015-02-04 15:40:00,84.94,84.99,84.56,84.61,209500.0,63.0438,63.081,62.7618,62.7989,209500.0
2015-02-04 15:45:00,84.57,84.65,84.21,84.36,338400.0,62.7692,62.8286,62.502,62.6134,338400.0
2015-02-04 15:50:00,84.37,84.38,84.17,84.36,256200.0,62.6208,62.6282,62.4723,62.6134,256200.0
2015-02-04 15:55:00,84.36,84.56,84.34,84.54,448700.0,62.6134,62.7618,62.5985,62.747,448700.0
2015-02-05 09:30:00,85.64,86.11,85.57,85.63,240100.0,63.5634,63.9122,63.5114,63.556,240100.0
2015-02-05 09:35:00,85.58,85.66,85.12,85.41,79900.0,63.5189,63.5782,63.1774,63.3927,79900.0
2015-02-05 09:40:00,85.41,85.41,84.91,85.22,116200.0,63.3927,63.3927,63.0216,63.2517,116200.0
2015-02-05 09:45:00,85.28,86.05,85.24,85.99,131600.0,63.2962,63.8677,63.2665,63.8232,131600.0
2015-02-05 09:50:00,86.05,86.24,85.71,85.8,190000.0,63.8677,64.0087,63.6154,63.6821,190000.0
2015-02-05 09:55:00,85.76,86.18,85.6,85.71,99200.0,63.6525,63.9642,63.5337,63.6154,99200.0
2015-02-05 10:00:00,85.71,85.98,85.6,85.83,76100.0,63.6154,63.8157,63.5337,63.7044,76100.0
2015-02-05 10:05:00,85.86,86.23,85.79,86.08,108100.0,63.7267,64.0013,63.6747,63.89,108100.0
2015-02-05 10:10:00,86.07,86.23,85.95,86.1,92300.0,63.8825,64.0013,63.7935,63.9048,92300.0
2015-02-05 10:15:00,86.11,86.29,85.99,86.17,102300.0,63.9122,64.0458,63.8232,63.9568,102300.0
2015-02-05 10:20:00,86.16,86.21,85.82,85.95,88900.0,63.9493,63.9865,63.697,63.7935,88900.0
2015-02-05 10:25:00,85.96,85.96,85.82,85.85,61400.0,63.8009,63.8009,63.697,63.7193,61400.0
2015-02-05 10:30:00,85.85,85.95,85.63,85.79,96000.0,63.7193,63.7935,63.556,63.6747,96000.0
2015-02-05 10:35:00,85.78,85.89,85.7,85.85,101700.0,63.6673,63.7489,63.6079,63.7193,101700.0
2015-02-05 10:40:00,85.86,86.06,85.82,86.04,84600.0,63.7267,63.8751,63.697,63.8603,84600.0
2015-02-05 10:45:00,86.03,86.1,85.81,85.81,107400.0,63.8529,63.9048,63.6896,63.6896,107400.0
2015-02-05 10:50:00,85.82,85.94,85.68,85.71,141700.0,63.697,63.7861,63.5931,63.6154,141700.0
2015-02-05 10:55:00,85.7,86.02,85.66,85.98,69600.0,63.6079,63.8454,63.5782,63.8157,69600.0
2015-02-05 11:00:00,86.0,86.09,85.87,86.07,62200.0,63.8306,63.8974,63.7341,63.8825,62200.0
2015-02-05 11:05:00,86.06,86.21,86.03,86.14,83900.0,63.8751,63.9865,63.8529,63.9345,83900.0
2015-02-05 11:10:00,86.17,86.21,85.89,85.97,83300.0,63.9568,63.9865,63.7489,63.8083,83300.0
2015-02-05 11:15:00,85.94,86.07,85.69,85.77,114900.0,63.7861,63.8825,63.6005,63.6599,114900.0
2015-02-05 11:20:00,85.77,86.07,85.77,85.92,68500.0,63.6599,63.8825,63.6599,63.7712,68500.0
2015-02-05 11:25:00,85.92,85.96,85.82,85.88,46300.0,63.7712,63.8009,63.697,63.7415,46300.0
2015-02-05 11:30:00,85.9,86.12,85.9,86.05,52600.0,63.7564,63.9197,63.7564,63.8677,52600.0
2015-02-05 11:35:00,86.05,86.3,86.03,86.3,65100.0,63.8677,64.0533,63.8529,64.0533,65100.0
2015-02-05 11:40:00,86.3,86.31,86.05,86.25,78800.0,64.0533,64.0607,63.8677,64.0161,78800.0
2015-02-05 11:45:00,86.25,86.43,86.23,86.33,80200.0,64.0161,64.1497,64.0013,64.0755,80200.0
2015-02-05 11:50:00,86.33,86.35,86.16,86.26,84700.0,64.0755,64.0904,63.9493,64.0236,84700.0
2015-02-05 11:55:00,86.28,86.44,86.24,86.28,62800.0,64.0384,64.1572,64.0087,64.0384,62800.0
2015-02-05 12:00:00,86.27,86.37,86.2,86.29,91800.0,64.031,64.1052,63.979,64.0458,91800.0
2015-02-05 12:05:00,86.27,86.28,86.05,86.13,49900.0,64.031,64.0384,63.8677,63.9271,49900.0
2015-02-05 12:10:00,86.16,86.22,85.97,86.19,50300.0,63.9493,63.9939,63.8083,63.9716,50300.0
2015-02-05 12:15:00,86.17,86.27,86.05,86.06,39400.0,63.9568,64.031,63.8677,63.8751,39400.0
2015-02-05 12:20:00,86.07,86.17,86.0,86.15,49100.0,63.8825,63.9568,63.8306,63.9419,49100.0
2015-02-05 12:25:00,86.16,86.2,85.9,86.01,47400.0,63.9493,63.979,63.7564,63.838,47400.0
2015-02-05 12:30:00,85.99,86.16,85.97,86.15,33700.0,63.8232,63.9493,63.8083,63.9419,33700.0
2015-02-05 12:35:00,86.15,86.24,85.97,86.01,45100.0,63.9419,64.0087,63.8083,63.838,45100.0
2015-02-05 12:40:00,86.01,86.21,86.01,86.16,81400.0,63.838,63.9865,63.838,63.9493,81400.0
2015-02-05 12:45:00,86.14,86.26,86.08,86.19,80300.0,63.9345,64.0236,63.89,63.9716,80300.0
2015-02-05 12:50:00,86.2,86.2,85.94,86.03,74800.0,63.979,63.979,63.7861,63.8529,74800.0
2015-02-05 12:55:00,86.02,86.13,85.98,86.1,36100.0,63.8454,63.9271,63.8157,63.9048,36100.0
2015-02-05 13:00:00,86.09,86.1,85.97,86.02,44500.0,63.8974,63.9048,63.8083,63.8454,44500.0
2015-02-05 13:05:00,86.01,86.16,86.01,86.13,35700.0,63.838,63.9493,63.838,63.9271,35700.0
2015-02-05 13:10:00,86.14,86.22,86.09,86.22,44500.0,63.9345,63.9939,63.8974,63.9939,44500.0
2015-02-05 13:15:00,86.2,86.36,86.18,86.27,94300.0,63.979,64.0978,63.9642,64.031,94300.0
2015-02-05 13:20:00,86.28,86.31,86.13,86.25,106600.0,64.0384,64.0607,63.9271,64.0161,106600.0
2015-02-05 13:25:00,86.25,86.41,86.25,86.39,49700.0,64.0161,64.1349,64.0161,64.1201,49700.0
2015-02-05 13:30:00,86.37,86.42,86.27,86.3,43900.0,64.1052,64.1423,64.031,64.0533,43900.0
2015-02-05 13:35:00,86.3,86.39,86.18,86.18,31800.0,64.0533,64.1201,63.9642,63.9642,31800.0
2015-02-05 13:40:00,86.2,86.27,86.15,86.2,26100.0,63.979,64.031,63.9419,63.979,26100.0
2015-02-05 13:45:00,86.2,86.2,86.01,86.11,43400.0,63.979,63.979,63.838,63.9122,43400.0
2015-02-05 13:50:00,86.13,86.28,86.1,86.1,40500.0,63.9271,64.0384,63.9048,63.9048,40500.0
2015-02-05 13:55:00,86.12,86.14,85.88,86.02,66800.0,63.9197,63.9345,63.7415,63.8454,66800.0
2015-02-05 14:00:00,86.0,86.02,85.65,85.69,121500.0,63.8306,63.8454,63.5708,63.6005,121500.0
2015-02-05 14:05:00,85.67,85.97,85.65,85.95,48400.0,63.5857,63.8083,63.5708,63.7935,48400.0
2015-02-05 14:10:00,85.93,86.17,85.87,86.04,38900.0,63.7786,63.9568,63.7341,63.8603,38900.0
2015-02-05 14:15:00,86.02,86.05,85.92,85.97,66400.0,63.8454,63.8677,63.7712,63.8083,66400.0
2015-02-05 14:20:00,85.97,86.0,85.85,85.95,66800.0,63.8083,63.8306,63.7193,63.7935,66800.0
2015-02-05 14:25:00,85.95,85.99,85.81,85.97,54900.0,63.7935,63.8232,63.6896,63.8083,54900.0
2015-02-05 14:30:00,85.96,86.07,85.91,86.03,66000.0,63.8009,63.8825,63.7638,63.8529,66000.0
2015-02-05 14:35:00,86.03,86.03,85.9,85.91,53000.0,63.8529,63.8529,63.7564,63.7638,53000.0
2015-02-05 14:40:00,85.9,85.91,85.61,85.61,97000.0,63.7564,63.7638,63.5411,63.5411,97000.0
2015-02-05 14:45:00,85.61,85.88,85.57,85.88,64800.0,63.5411,63.7415,63.5114,63.7415,64800.0
2015-02-05 14:50:00,85.88,85.96,85.86,85.88,62400.0,63.7415,63.8009,63.7267,63.7415,62400.0
2015-02-05 14:55:00,85.87,85.98,85.8,85.92,44600.0,63.7341,63.8157,63.6821,63.7712,44600.0
2015-02-05 15:00:00,85.92,85.97,85.8,85.94,58900.0,63.7712,63.8083,63.6821,63.7861,58900.0
2015-02-05 15:05:00,85.95,85.99,85.79,85.88,74000.0,63.7935,63.8232,63.6747,63.7415,74000.0
2015-02-05 15:10:00,85.88,85.95,85.79,85.92,54500.0,63.7415,63.7935,63.6747,63.7712,54500.0
2015-02-05 15:15:00,85.92,85.96,85.9,85.95,37400.0,63.7712,63.8009,63.7564,63.7935,37400.0
2015-02-05 15:20:00,85.95,86.08,85.91,86.07,48200.0,63.7935,63.89,63.7638,63.8825,48200.0
2015-02-05 15:25:00,86.07,86.19,85.99,86.16,47500.0,63.8825,63.9716,63.8232,63.9493,47500.0
2015-02-05 15:30:00,86.15,86.17,85.97,85.99,104600.0,63.9419,63.9568,63.8083,63.8232,104600.0
2015-02-05 15:35:00,85.99,86.02,85.92,86.02,88000.0,63.8232,63.8454,63.7712,63.8454,88000.0
2015-02-05 15:40:00,86.01,86.1,85.96,85.96,73000.0,63.838,63.9048,63.8009,63.8009,73000.0
2015-02-05 15:45:00,85.96,86.02,85.77,85.79,176700.0,63.8009,63.8454,63.6599,63.6747,176700.0
2015-02-05 15:50:00,85.8,85.93,85.8,85.92,228200.0,63.6821,63.7786,63.6821,63.7712,228200.0
2015-02-05 15:55:00,85.92,85.97,85.85,85.89,445600.0,63.7712,63.8083,63.7193,63.7489,445600.0
2015-02-06 09:30:00,86.82,87.0,86.65,86.86,306500.0,64.4392,64.5728,64.313,64.4689,306500.0
2015-02-06 09:35:00,86.87,87.15,86.72,87.07,169100.0,64.4763,64.6841,64.365,64.6248,169100.0
2015-02-06 09:40:00,87.11,87.42,86.93,87.09,145300.0,64.6545,64.8845,64.5209,64.6396,145300.0
2015-02-06 09:45:00,87.12,87.2,86.73,87.12,100900.0,64.6619,64.7213,64.3724,64.6619,100900.0
2015-02-06 09:50:00,87.11,87.11,86.53,86.89,99500.0,64.6545,64.6545,64.224,64.4912,99500.0
2015-02-06 09:55:00,86.89,87.0,86.83,86.89,76900.0,64.4912,64.5728,64.4466,64.4912,76900.0
2015-02-06 10:00:00,86.88,87.19,86.82,87.18,127200.0,64.4837,64.7138,64.4392,64.7064,127200.0
2015-02-06 10:05:00,87.18,87.21,87.04,87.09,60300.0,64.7064,64.7287,64.6025,64.6396,60300.0
2015-02-06 10:10:00,87.09,87.15,86.94,86.96,128600.0,64.6396,64.6841,64.5283,64.5431,128600.0
2015-02-06 10:15:00,86.92,87.02,86.71,86.77,66200.0,64.5134,64.5877,64.3576,64.4021,66200.0
2015-02-06 10:20:00,86.75,86.89,86.63,86.87,196700.0,64.3873,64.4912,64.2982,64.4763,196700.0
2015-02-06 10:25:00,86.85,86.85,86.56,86.62,198900.0,64.4615,64.4615,64.2462,64.2908,198900.0
2015-02-06 10:30:00,86.6,86.86,86.58,86.84,85300.0,64.2759,64.4689,64.2611,64.4541,85300.0
2015-02-06 10:35:00,86.84,86.84,86.5,86.67,151400.0,64.4541,64.4541,64.2017,64.3279,151400.0
2015-02-06 10:40:00,86.65,86.77,86.27,86.34,164000.0,64.313,64.4021,64.031,64.0829,164000.0
2015-02-06 10:45:00,86.33,86.72,86.24,86.63,83100.0,64.0755,64.365,64.0087,64.2982,83100.0
2015-02-06 10:50:00,86.62,86.66,86.49,86.49,94700.0,64.2908,64.3205,64.1943,64.1943,94700.0
2015-02-06 10:55:00,86.49,86.71,86.48,86.63,136700.0,64.1943,64.3576,64.1869,64.2982,136700.0
2015-02-06 11:00:00,86.63,86.69,86.35,86.35,95300.0,64.2982,64.3427,64.0904,64.0904,95300.0
2015-02-06 11:05:00,86.36,86.72,86.32,86.67,125200.0,64.0978,64.365,64.0681,64.3279,125200.0
2015-02-06 11:10:00,86.65,86.67,86.47,86.62,138200.0,64.313,64.3279,64.1794,64.2908,138200.0
2015-02-06 11:15:00,86.65,86.75,86.61,86.67,84000.0,64.313,64.3873,64.2833,64.3279,84000.0
2015-02-06 11:20:00,86.68,86.74,86.62,86.67,87900.0,64.3353,64.3798,64.2908,64.3279,87900.0
2015-02-06 11:25:00,86.67,86.71,86.5,86.53,127700.0,64.3279,64.3576,64.2017,64.224,127700.0
2015-02-06 11:30:00,86.54,86.54,86.37,86.5,207900.0,64.2314,64.2314,64.1052,64.2017,207900.0
2015-02-06 11:35:00,86.51,86.57,86.42,86.44,130500.0,64.2091,64.2537,64.1423,64.1572,130500.0
2015-02-06 11:40:00,86.45,86.73,86.45,86.64,91200.0,64.1646,64.3724,64.1646,64.3056,91200.0
2015-02-06 11:45:00,86.63,86.66,86.53,86.53,28300.0,64.2982,64.3205,64.224,64.224,28300.0
2015-02-06 11:50:00,86.55,86.6,86.48,86.58,41000.0,64.2388,64.2759,64.1869,64.2611,41000.0
2015-02-06 11:55:00,86.57,86.83,86.52,86.8,68500.0,64.2537,64.4466,64.2165,64.4244,68500.0
2015-02-06 12:00:00,86.8,87.07,86.69,87.02,90000.0,64.4244,64.6248,64.3427,64.5877,90000.0
2015-02-06 12:05:00,87.02,87.03,86.63,86.67,48000.0,64.5877,64.5951,64.2982,64.3279,48000.0
2015-02-06 12:10:00,86.67,86.98,86.67,86.94,25500.0,64.3279,64.558,64.3279,64.5283,25500.0
2015-02-06 12:15:00,86.94,86.96,86.68,86.91,38600.0,64.5283,64.5431,64.3353,64.506,38600.0
2015-02-06 12:20:00,86.92,87.01,86.91,86.91,73800.0,64.5134,64.5802,64.506,64.506,73800.0
2015-02-06 12:25:00,86.92,87.13,86.88,87.08,85200.0,64.5134,64.6693,64.4837,64.6322,85200.0
2015-02-06 12:30:00,87.08,87.2,87.06,87.1,50400.0,64.6322,64.7213,64.6173,64.647,50400.0
2015-02-06 12:35:00,87.11,87.17,87.02,87.13,35700.0,64.6545,64.699,64.5877,64.6693,35700.0
2015-02-06 12:40:00,87.13,87.19,86.75,86.75,48500.0,64.6693,64.7138,64.3873,64.3873,48500.0
2015-02-06 12:45:00,86.73,86.94,86.66,86.88,49600.0,64.3724,64.5283,64.3205,64.4837,49600.0
2015-02-06 12:50:00,86.88,86.91,86.76,86.82,56300.0,64.4837,64.506,64.3947,64.4392,56300.0
2015-02-06 12:55:00,86.81,86.9,86.72,86.74,56200.0,64.4318,64.4986,64.365,64.3798,56200.0
2015-02-06 13:00:00,86.74,87.01,86.59,86.86,72800.0,64.3798,64.5802,64.2685,64.4689,72800.0
2015-02-06 13:05:00,86.86,86.87,86.47,86.63,90000.0,64.4689,64.4763,64.1794,64.2982,90000.0
2015-02-06 13:10:00,86.62,86.62,86.13,86.23,164000.0,64.2908,64.2908,63.9271,64.0013,164000.0
2015-02-06 13:15:00,86.24,86.53,86.23,86.39,118300.0,64.0087,64.224,64.0013,64.1201,118300.0
2015-02-06 13:20:00,86.41,86.44,86.17,86.34,47600.0,64.1349,64.1572,63.9568,64.0829,47600.0
2015-02-06 13:25:00,86.37,86.38,86.12,86.37,51200.0,64.1052,64.1126,63.9197,64.1052,51200.0
2015-02-06 13:30:00,86.36,86.46,86.29,86.46,38800.0,64.0978,64.172,64.0458,64.172,38800.0
2015-02-06 13:35:00,86.48,86.53,86.28,86.31,38100.0,64.1869,64.224,64.0384,64.0607,38100.0
2015-02-06 13:40:00,86.31,86.66,86.31,86.65,39200.0,64.0607,64.3205,64.0607,64.313,39200.0
2015-02-06 13:45:00,86.67,86.78,86.52,86.54,77100.0,64.3279,64.4095,64.2165,64.2314,77100.0
2015-02-06 13:50:00,86.52,86.53,86.21,86.23,79200.0,64.2165,64.224,63.9865,64.0013,79200.0
2015-02-06 13:55:00,86.24,86.44,86.23,86.29,57500.0,64.0087,64.1572,64.0013,64.0458,57500.0
2015-02-06 14:00:00,86.29,86.43,86.18,86.43,60500.0,64.0458,64.1497,63.9642,64.1497,60500.0
2015-02-06 14:05:00,86.43,86.5,86.29,86.3,58700.0,64.1497,64.2017,64.0458,64.0533,58700.0
2015-02-06 14:10:00,86.32,86.35,86.13,86.29,88800.0,64.0681,64.0904,63.9271,64.0458,88800.0
2015-02-06 14:15:00,86.3,86.51,86.24,86.47,45600.0,64.0533,64.2091,64.0087,64.1794,45600.0
2015-02-06 14:20:00,86.45,86.53,86.38,86.46,47800.0,64.1646,64.224,64.1126,64.172,47800.0
2015-02-06 14:25:00,86.48,86.5,86.33,86.37,64600.0,64.1869,64.2017,64.0755,64.1052,64600.0
2015-02-06 14:30:00,86.37,86.58,86.35,86.54,54900.0,64.1052,64.2611,64.0904,64.2314,54900.0
2015-02-06 14:35:00,86.55,86.64,86.3,86.38,63500.0,64.2388,64.3056,64.0533,64.1126,63500.0
2015-02-06 14:40:00,86.39,86.51,86.36,86.42,46500.0,64.1201,64.2091,64.0978,64.1423,46500.0
2015-02-06 14:45:00,86.41,86.47,86.33,86.46,49500.0,64.1349,64.1794,64.0755,64.172,49500.0
2015-02-06 14:50:00,86.46,86.47,86.3,86.38,70800.0,64.172,64.1794,64.0533,64.1126,70800.0
2015-02-06 14:55:00,86.39,86.47,86.32,86.33,74300.0,64.1201,64.1794,64.0681,64.0755,74300.0
2015-02-06 15:00:00,86.33,86.34,86.02,86.17,120100.0,64.0755,64.0829,63.8454,63.9568,120100.0
2015-02-06 15:05:00,86.16,86.35,86.12,86.22,62400.0,63.9493,64.0904,63.9197,63.9939,62400.0
2015-02-06 15:10:00,86.23,86.27,86.11,86.13,60100.0,64.0013,64.031,63.9122,63.9271,60100.0
2015-02-06 15:15:00,86.12,86.19,85.92,85.94,79600.0,63.9197,63.9716,63.7712,63.7861,79600.0
2015-02-06 15:20:00,85.93,86.09,85.89,86.07,73500.0,63.7786,63.8974,63.7489,63.8825,73500.0
2015-02-06 15:25:00,86.07,86.1,85.82,85.86,80800.0,63.8825,63.9048,63.697,63.7267,80800.0
2015-02-06 15:30:00,85.86,86.13,85.8,86.09,77100.0,63.7267,63.9271,63.6821,63.8974,77100.0
2015-02-06 15:35:00,86.1,86.13,86.02,86.11,67100.0,63.9048,63.9271,63.8454,63.9122,67100.0
2015-02-06 15:40:00,86.1,86.11,85.92,86.01,153300.0,63.9048,63.9122,63.7712,63.838,153300.0
2015-02-06 15:45:00,86.02,86.11,85.93,86.04,110900.0,63.8454,63.9122,63.7786,63.8603,110900.0
2015-02-06 15:50:00,86.06,86.12,85.96,86.12,141400.0,63.8751,63.9197,63.8009,63.9197,141400.0
2015-02-06 15:55:00,86.11,86.18,86.03,86.17,300300.0,63.9122,63.9642,63.8529,63.9568,300300.0
2015-02-09 09:30:00,86.16,86.75,86.16,86.49,174800.0,64.3219,64.7624,64.3219,64.5683,174800.0
2015-02-09 09:35:00,86.5,86.8,86.47,86.7,96600.0,64.5757,64.7997,64.5534,64.7251,96600.0
2015-02-09 09:40:00,86.72,86.87,86.56,86.65,154000.0,64.74,64.852,64.6205,64.6877,154000.0
2015-02-09 09:45:00,86.65,86.77,86.36,86.51,195200.0,64.6877,64.7773,64.4712,64.5832,195200.0
2015-02-09 09:50:00,86.51,86.61,86.33,86.45,131500.0,64.5832,64.6579,64.4488,64.5384,131500.0
2015-02-09 09:55:00,86.47,86.77,86.37,86.68,127300.0,64.5534,64.7773,64.4787,64.7101,127300.0
2015-02-09 10:00:00,86.68,86.85,86.55,86.58,200800.0,64.7101,64.837,64.6131,64.6355,200800.0
2015-02-09 10:05:00,86.57,86.65,86.2,86.43,136300.0,64.628,64.6877,64.3518,64.5235,136300.0
2015-02-09 10:10:00,86.4,86.55,86.3,86.37,161400.0,64.5011,64.6131,64.4264,64.4787,161400.0
2015-02-09 10:15:00,86.37,86.56,86.34,86.54,122800.0,64.4787,64.6205,64.4563,64.6056,122800.0
2015-02-09 10:20:00,86.55,86.72,86.51,86.64,75600.0,64.6131,64.74,64.5832,64.6803,75600.0
2015-02-09 10:25:00,86.65,86.72,86.53,86.57,89600.0,64.6877,64.74,64.5981,64.628,89600.0
2015-02-09 10:30:00,86.53,86.72,86.53,86.66,66100.0,64.5981,64.74,64.5981,64.6952,66100.0
2015-02-09 10:35:00,86.68,86.74,86.57,86.57,94500.0,64.7101,64.7549,64.628,64.628,94500.0
2015-02-09 10:40:00,86.58,86.61,86.45,86.57,76400.0,64.6355,64.6579,64.5384,64.628,76400.0
2015-02-09 10:45:00,86.56,86.59,86.39,86.54,169300.0,64.6205,64.6429,64.4936,64.6056,169300.0
2015-02-09 10:50:00,86.53,86.57,86.23,86.23,68500.0,64.5981,64.628,64.3742,64.3742,68500.0
2015-02-09 10:55:00,86.26,86.32,86.09,86.25,110200.0,64.3966,64.4414,64.2697,64.3891,110200.0
2015-02-09 11:00:00,86.28,86.69,86.27,86.44,81100.0,64.4115,64.7176,64.404,64.531,81100.0
2015-02-09 11:05:00,86.45,86.46,86.28,86.4,95200.0,64.5384,64.5459,64.4115,64.5011,95200.0
2015-02-09 11:10:00,86.43,86.65,86.38,86.65,70500.0,64.5235,64.6877,64.4862,64.6877,70500.0
2015-02-09 11:15:00,86.64,86.68,86.35,86.36,102000.0,64.6803,64.7101,64.4638,64.4712,102000.0
2015-02-09 11:20:00,86.38,86.55,86.35,86.39,102500.0,64.4862,64.6131,64.4638,64.4936,102500.0
2015-02-09 11:25:00,86.4,86.57,86.33,86.4,77500.0,64.5011,64.628,64.4488,64.5011,77500.0
2015-02-09 11:30:00,86.4,86.44,86.24,86.44,70500.0,64.5011,64.531,64.3816,64.531,70500.0
2015-02-09 11:35:00,86.43,86.46,86.28,86.33,53900.0,64.5235,64.5459,64.4115,64.4488,53900.0
2015-02-09 11:40:00,86.32,86.41,86.21,86.28,53800.0,64.4414,64.5086,64.3593,64.4115,53800.0
2015-02-09 11:45:00,86.28,86.32,86.2,86.27,101400.0,64.4115,64.4414,64.3518,64.404,101400.0
2015-02-09 11:50:00,86.27,86.43,86.2,86.29,102800.0,64.404,64.5235,64.3518,64.419,102800.0
2015-02-09 11:55:00,86.29,86.38,86.24,86.33,70300.0,64.419,64.4862,64.3816,64.4488,70300.0
2015-02-09 12:00:00,86.34,86.38,86.26,86.29,48600.0,64.4563,64.4862,64.3966,64.419,48600.0
2015-02-09 12:05:00,86.28,86.34,86.22,86.23,51600.0,64.4115,64.4563,64.3667,64.3742,51600.0
2015-02-09 12:10:00,86.23,86.31,86.15,86.18,61900.0,64.3742,64.4339,64.3145,64.3369,61900.0
2015-02-09 12:15:00,86.18,86.19,86.01,86.02,39000.0,64.3369,64.3443,64.2099,64.2174,39000.0
2015-02-09 12:20:00,86.01,86.15,86.0,86.12,57300.0,64.2099,64.3145,64.2025,64.2921,57300.0
2015-02-09 12:25:00,86.1,86.19,86.03,86.17,47300.0,64.2771,64.3443,64.2249,64.3294,47300.0
2015-02-09 12:30:00,86.18,86.33,86.15,86.25,39900.0,64.3369,64.4488,64.3145,64.3891,39900.0
2015-02-09 12:35:00,86.24,86.26,86.15,86.15,56200.0,64.3816,64.3966,64.3145,64.3145,56200.0
2015-02-09 12:40:00,86.16,86.28,86.04,86.05,37900.0,64.3219,64.4115,64.2323,64.2398,37900.0
2015-02-09 12:45:00,86.03,86.18,85.98,86.15,65700.0,64.2249,64.3369,64.1875,64.3145,65700.0
2015-02-09 12:50:00,86.17,86.21,86.12,86.12,37400.0,64.3294,64.3593,64.2921,64.2921,37400.0
2015-02-09 12:55:00,86.13,86.15,85.98,86.01,80100.0,64.2995,64.3145,64.1875,64.2099,80100.0
2015-02-09 13:00:00,86.03,86.11,86.0,86.08,47800.0,64.2249,64.2846,64.2025,64.2622,47800.0
2015-02-09 13:05:00,86.06,86.23,86.05,86.19,54000.0,64.2473,64.3742,64.2398,64.3443,54000.0
2015-02-09 13:10:00,86.19,86.21,86.07,86.09,63400.0,64.3443,64.3593,64.2547,64.2697,63400.0
2015-02-09 13:15:00,86.09,86.27,86.09,86.25,26800.0,64.2697,64.404,64.2697,64.3891,26800.0
2015-02-09 13:20:00,86.23,86.24,86.04,86.06,26600.0,64.3742,64.3816,64.2323,64.2473,26600.0
2015-02-09 13:25:00,86.08,86.17,86.0,86.08,61700.0,64.2622,64.3294,64.2025,64.2622,61700.0
2015-02-09 13:30:00,86.07,86.07,85.88,86.0,77700.0,64.2547,64.2547,64.1129,64.2025,77700.0
2015-02-09 13:35:00,86.01,86.1,85.99,86.03,36900.0,64.2099,64.2771,64.195,64.2249,36900.0
2015-02-09 13:40:00,86.03,86.34,86.02,86.26,54800.0,64.2249,64.4563,64.2174,64.3966,54800.0
2015-02-09 13:45:00,86.23,86.45,86.2,86.42,51000.0,64.3742,64.5384,64.3518,64.516,51000.0
2015-02-09 13:50:00,86.42,86.56,86.4,86.55,66600.0,64.516,64.6205,64.5011,64.6131,66600.0
2015-02-09 13:55:00,86.55,86.7,86.51,86.68,53700.0,64.6131,64.7251,64.5832,64.7101,53700.0
2015-02-09 14:00:00,86.68,86.7,86.55,86.56,66500.0,64.7101,64.7251,64.6131,64.6205,66500.0
2015-02-09 14:05:00,86.55,86.55,86.29,86.32,47700.0,64.6131,64.6131,64.419,64.4414,47700.0
2015-02-09 14:10:00,86.33,86.4,86.16,86.17,37400.0,64.4488,64.5011,64.3219,64.3294,37400.0
2015-02-09 14:15:00,86.16,86.28,86.0,86.0,35400.0,64.3219,64.4115,64.2025,64.2025,35400.0
2015-02-09 14:20:00,86.02,86.07,85.97,86.0,62500.0,64.2174,64.2547,64.1801,64.2025,62500.0
2015-02-09 14:25:00,86.0,86.1,85.94,85.99,102700.0,64.2025,64.2771,64.1577,64.195,102700.0
2015-02-09 14:30:00,85.98,86.04,85.97,86.0,106300.0,64.1875,64.2323,64.1801,64.2025,106300.0
2015-02-09 14:35:00,86.01,86.04,85.92,86.02,54400.0,64.2099,64.2323,64.1428,64.2174,54400.0
2015-02-09 14:40:00,86.02,86.06,85.98,86.02,79100.0,64.2174,64.2473,64.1875,64.2174,79100.0
2015-02-09 14:45:00,86.01,86.13,85.98,86.07,82000.0,64.2099,64.2995,64.1875,64.2547,82000.0
2015-02-09 14:50:00,86.08,86.18,86.06,86.07,33600.0,64.2622,64.3369,64.2473,64.2547,33600.0
2015-02-09 14:55:00,86.05,86.13,86.01,86.01,59000.0,64.2398,64.2995,64.2099,64.2099,59000.0
2015-02-09 15:00:00,86.02,86.07,85.9,85.93,97700.0,64.2174,64.2547,64.1278,64.1502,97700.0
2015-02-09 15:05:00,85.93,85.94,85.8,85.83,99300.0,64.1502,64.1577,64.0532,64.0756,99300.0
2015-02-09 15:10:00,85.82,85.98,85.82,85.94,81700.0,64.0681,64.1875,64.0681,64.1577,81700.0
2015-02-09 15:15:00,85.94,85.94,85.7,85.7,67700.0,64.1577,64.1577,63.9785,63.9785,67700.0
2015-02-09 15:20:00,85.7,85.87,85.66,85.84,76900.0,63.9785,64.1054,63.9487,64.083,76900.0
2015-02-09 15:25:00,85.86,85.88,85.75,85.83,49300.0,64.098,64.1129,64.0158,64.0756,49300.0
2015-02-09 15:30:00,85.84,85.84,85.59,85.66,77200.0,64.083,64.083,63.8964,63.9487,77200.0
2015-02-09 15:35:00,85.66,85.67,85.58,85.59,73500.0,63.9487,63.9561,63.8889,63.8964,73500.0
2015-02-09 15:40:00,85.59,85.74,85.53,85.54,167500.0,63.8964,64.0084,63.8516,63.8591,167500.0
2015-02-09 15:45:00,85.55,85.78,85.54,85.7,126400.0,63.8665,64.0382,63.8591,63.9785,126400.0
2015-02-09 15:50:00,85.7,85.74,85.65,85.72,142200.0,63.9785,64.0084,63.9412,63.9934,142200.0
2015-02-09 15:55:00,85.72,85.87,85.71,85.8,220300.0,63.9934,64.1054,63.986,64.0532,220300.0
2015-02-10 09:30:00,85.78,86.1,84.86,84.9,170000.0,64.0382,64.2771,63.3514,63.3813,170000.0
2015-02-10 09:35:00,84.88,85.28,84.61,84.81,135400.0,63.3664,63.665,63.1648,63.3141,135400.0
2015-02-10 09:40:00,84.8,84.84,84.32,84.59,171700.0,63.3066,63.3365,62.9483,63.1499,171700.0
2015-02-10 09:45:00,84.59,84.82,84.56,84.71,126800.0,63.1499,63.3216,63.1275,63.2394,126800.0
2015-02-10 09:50:00,84.74,84.87,84.47,84.56,168100.0,63.2618,63.3589,63.0603,63.1275,168100.0
2015-02-10 09:55:00,84.56,84.56,84.03,84.27,115500.0,63.1275,63.1275,62.7318,62.911,115500.0
2015-02-10 10:00:00,84.27,84.56,84.25,84.39,67100.0,62.911,63.1275,62.896,63.0005,67100.0
2015-02-10 10:05:00,84.37,84.4,84.16,84.33,96900.0,62.9856,63.008,62.8288,62.9558,96900.0
2015-02-10 10:10:00,84.3,84.66,84.27,84.55,96900.0,62.9334,63.2021,62.911,63.12,96900.0
2015-02-10 10:15:00,84.57,84.64,84.46,84.46,109300.0,63.1349,63.1872,63.0528,63.0528,109300.0
2015-02-10 10:20:00,84.5,84.56,84.36,84.37,76100.0,63.0827,63.1275,62.9782,62.9856,76100.0
2015-02-10 10:25:00,84.35,84.44,84.18,84.29,46300.0,62.9707,63.0379,62.8438,62.9259,46300.0
2015-02-10 10:30:00,84.3,84.52,84.26,84.46,83800.0,62.9334,63.0976,62.9035,63.0528,83800.0
2015-02-10 10:35:00,84.47,84.54,84.42,84.47,90300.0,63.0603,63.1125,63.0229,63.0603,90300.0
2015-02-10 10:40:00,84.47,84.58,84.43,84.48,56800.0,63.0603,63.1424,63.0304,63.0677,56800.0
2015-02-10 10:45:00,84.5,84.54,84.23,84.31,84900.0,63.0827,63.1125,62.8811,62.9408,84900.0
2015-02-10 10:50:00,84.32,84.43,84.26,84.34,107100.0,62.9483,63.0304,62.9035,62.9632,107100.0
2015-02-10 10:55:00,84.33,84.55,84.31,84.48,67800.0,62.9558,63.12,62.9408,63.0677,67800.0
2015-02-10 11:00:00,84.49,84.59,84.37,84.58,59400.0,63.0752,63.1499,62.9856,63.1424,59400.0
2015-02-10 11:05:00,84.58,84.61,84.52,84.59,72100.0,63.1424,63.1648,63.0976,63.1499,72100.0
2015-02-10 11:10:00,84.59,84.73,84.54,84.57,78200.0,63.1499,63.2544,63.1125,63.1349,78200.0
2015-02-10 11:15:00,84.59,84.63,84.5,84.62,76700.0,63.1499,63.1797,63.0827,63.1723,76700.0
2015-02-10 11:20:00,84.6,84.74,84.38,84.38,75000.0,63.1573,63.2618,62.9931,62.9931,75000.0
2015-02-10 11:25:00,84.37,84.59,84.25,84.47,103400.0,62.9856,63.1499,62.896,63.0603,103400.0
2015-02-10 11:30:00,84.48,84.61,84.45,84.54,56900.0,63.0677,63.1648,63.0453,63.1125,56900.0
2015-02-10 11:35:00,84.55,84.61,84.36,84.36,58800.0,63.12,63.1648,62.9782,62.9782,58800.0
2015-02-10 11:40:00,84.38,84.51,84.34,84.51,49700.0,62.9931,63.0901,62.9632,63.0901,49700.0
2015-02-10 11:45:00,84.49,84.63,84.47,84.6,63100.0,63.0752,63.1797,63.0603,63.1573,63100.0
2015-02-10 11:50:00,84.59,84.67,84.55,84.61,47200.0,63.1499,63.2096,63.12,63.1648,47200.0
2015-02-10 11:55:00,84.61,84.68,84.52,84.68,95400.0,63.1648,63.217,63.0976,63.217,95400.0
2015-02-10 12:00:00,84.7,84.79,84.6,84.79,56200.0,63.232,63.2992,63.1573,63.2992,56200.0
2015-02-10 12:05:00,84.79,84.98,84.72,84.9,67300.0,63.2992,63.441,63.2469,63.3813,67300.0
2015-02-10 12:10:00,84.9,85.06,84.79,84.89,61400.0,63.3813,63.5007,63.2992,63.3738,61400.0
2015-02-10 12:15:00,84.89,84.93,84.8,84.93,45400.0,63.3738,63.4037,63.3066,63.4037,45400.0
2015-02-10 12:20:00,84.93,85.08,84.9,84.94,53700.0,63.4037,63.5157,63.3813,63.4111,53700.0
2015-02-10 12:25:00,84.96,84.97,84.76,84.89,48300.0,63.4261,63.4335,63.2768,63.3738,48300.0
2015-02-10 12:30:00,84.88,84.88,84.63,84.73,42700.0,63.3664,63.3664,63.1797,63.2544,42700.0
2015-02-10 12:35:00,84.73,84.86,84.54,84.85,55800.0,63.2544,63.3514,63.1125,63.344,55800.0
2015-02-10 12:40:00,84.86,84.9,84.63,84.68,46400.0,63.3514,63.3813,63.1797,63.217,46400.0
2015-02-10 12:45:00,84.68,84.77,84.62,84.67,47400.0,63.217,63.2842,63.1723,63.2096,47400.0
2015-02-10 12:50:00,84.67,84.78,84.56,84.69,41100.0,63.2096,63.2917,63.1275,63.2245,41100.0
2015-02-10 12:55:00,84.68,84.82,84.64,84.73,54200.0,63.217,63.3216,63.1872,63.2544,54200.0
2015-02-10 13:00:00,84.75,84.92,84.73,84.88,53900.0,63.2693,63.3962,63.2544,63.3664,53900.0
2015-02-10 13:05:00,84.88,84.9,84.67,84.87,42300.0,63.3664,63.3813,63.2096,63.3589,42300.0
2015-02-10 13:10:00,84.86,85.18,84.85,85.14,107700.0,63.3514,63.5903,63.344,63.5605,107700.0
2015-02-10 13:15:00,85.17,85.18,84.99,85.0,51300.0,63.5829,63.5903,63.4485,63.4559,51300.0
2015-02-10 13:20:00,84.99,84.99,84.58,84.7,126700.0,63.4485,63.4485,63.1424,63.232,126700.0
2015-02-10 13:25:00,84.67,84.69,84.46,84.51,47700.0,63.2096,63.2245,63.0528,63.0901,47700.0
2015-02-10 13:30:00,84.52,84.62,84.47,84.54,53300.0,63.0976,63.1723,63.0603,63.1125,53300.0
2015-02-10 13:35:00,84.55,84.77,84.54,84.6,59000.0,63.12,63.2842,63.1125,63.1573,59000.0
2015-02-10 13:40:00,84.6,84.62,84.49,84.5,54700.0,63.1573,63.1723,63.0752,63.0827,54700.0
2015-02-10 13:45:00,84.51,84.72,84.5,84.65,46400.0,63.0901,63.2469,63.0827,63.1947,46400.0
2015-02-10 13:50:00,84.64,84.7,84.5,84.55,52300.0,63.1872,63.232,63.0827,63.12,52300.0
2015-02-10 13:55:00,84.55,84.56,84.12,84.14,109300.0,63.12,63.1275,62.799,62.8139,109300.0
2015-02-10 14:00:00,84.15,84.3,84.14,84.2,82500.0,62.8214,62.9334,62.8139,62.8587,82500.0
2015-02-10 14:05:00,84.21,84.33,84.14,84.2,77400.0,62.8662,62.9558,62.8139,62.8587,77400.0
2015-02-10 14:10:00,84.2,84.22,84.04,84.1,88900.0,62.8587,62.8736,62.7393,62.7841,88900.0
2015-02-10 14:15:00,84.1,84.32,84.05,84.29,77200.0,62.7841,62.9483,62.7467,62.9259,77200.0
2015-02-10 14:20:00,84.31,84.36,84.16,84.21,63200.0,62.9408,62.9782,62.8288,62.8662,63200.0
2015-02-10 14:25:00,84.21,84.4,84.2,84.33,60600.0,62.8662,63.008,62.8587,62.9558,60600.0
2015-02-10 14:30:00,84.33,84.56,84.31,84.51,47700.0,62.9558,63.1275,62.9408,63.0901,47700.0
2015-02-10 14:35:00,84.5,84.51,84.29,84.38,86400.0,63.0827,63.0901,62.9259,62.9931,86400.0
2015-02-10 14:40:00,84.39,84.44,84.24,84.3,100800.0,63.0005,63.0379,62.8886,62.9334,100800.0
2015-02-10 14:45:00,84.31,84.44,84.27,84.42,61600.0,62.9408,63.0379,62.911,63.0229,61600.0
2015-02-10 14:50:00,84.43,84.54,84.4,84.51,42100.0,63.0304,63.1125,63.008,63.0901,42100.0
2015-02-10 14:55:00,84.53,84.59,84.47,84.55,56700.0,63.1051,63.1499,63.0603,63.12,56700.0
2015-02-10 15:00:00,84.57,84.57,84.39,84.49,69900.0,63.1349,63.1349,63.0005,63.0752,69900.0
2015-02-10 15:05:00,84.49,84.72,84.48,84.66,51800.0,63.0752,63.2469,63.0677,63.2021,51800.0
2015-02-10 15:10:00,84.67,84.74,84.65,84.73,51800.0,63.2096,63.2618,63.1947,63.2544,51800.0
2015-02-10 15:15:00,84.73,84.91,84.69,84.91,72100.0,63.2544,63.3888,63.2245,63.3888,72100.0
2015-02-10 15:20:00,84.92,84.98,84.89,84.94,98100.0,63.3962,63.441,63.3738,63.4111,98100.0
2015-02-10 15:25:00,84.94,85.11,84.9,85.11,62400.0,63.4111,63.5381,63.3813,63.5381,62400.0
2015-02-10 15:30:00,85.12,85.18,85.03,85.05,52400.0,63.5455,63.5903,63.4783,63.4933,52400.0
2015-02-10 15:35:00,85.06,85.25,85.04,85.25,64700.0,63.5007,63.6426,63.4858,63.6426,64700.0
2015-02-10 15:40:00,85.24,85.24,85.09,85.19,74300.0,63.6351,63.6351,63.5231,63.5978,74300.0
2015-02-10 15:45:00,85.19,85.19,85.06,85.12,110800.0,63.5978,63.5978,63.5007,63.5455,110800.0
2015-02-10 15:50:00,85.12,85.27,85.1,85.25,127000.0,63.5455,63.6575,63.5306,63.6426,127000.0
2015-02-10 15:55:00,85.27,85.36,85.14,85.22,267700.0,63.6575,63.7247,63.5605,63.6202,267700.0
2015-02-11 09:30:00,83.9,84.35,83.5,84.01,230400.0,62.6347,62.9707,62.3361,62.7169,230400.0
2015-02-11 09:35:00,84.05,84.87,84.04,84.45,119900.0,62.7467,63.3589,62.7393,63.0453,119900.0
2015-02-11 09:40:00,84.46,84.68,84.11,84.57,122900.0,63.0528,63.217,62.7915,63.1349,122900.0
2015-02-11 09:45:00,84.56,84.89,84.54,84.78,88500.0,63.1275,63.3738,63.1125,63.2917,88500.0
2015-02-11 09:50:00,84.72,84.93,84.6,84.67,197400.0,63.2469,63.4037,63.1573,63.2096,197400.0
2015-02-11 09:55:00,84.69,84.8,84.54,84.8,92600.0,63.2245,63.3066,63.1125,63.3066,92600.0
2015-02-11 10:00:00,84.78,84.88,84.61,84.63,91700.0,63.2917,63.3664,63.1648,63.1797,91700.0
2015-02-11 10:05:00,84.62,84.87,84.6,84.76,82200.0,63.1723,63.3589,63.1573,63.2768,82200.0
2015-02-11 10:10:00,84.73,84.81,84.55,84.61,62700.0,63.2544,63.3141,63.12,63.1648,62700.0
2015-02-11 10:15:00,84.61,84.71,84.45,84.71,97900.0,63.1648,63.2394,63.0453,63.2394,97900.0
2015-02-11 10:20:00,84.7,84.74,84.56,84.56,46100.0,63.232,63.2618,63.1275,63.1275,46100.0
2015-02-11 10:25:00,84.56,84.75,84.47,84.65,102600.0,63.1275,63.2693,63.0603,63.1947,102600.0
2015-02-11 10:30:00,84.64,84.64,84.34,84.38,104800.0,63.1872,63.1872,62.9632,62.9931,104800.0
2015-02-11 10:35:00,84.38,84.69,84.34,84.61,129100.0,62.9931,63.2245,62.9632,63.1648,129100.0
2015-02-11 10:40:00,84.59,84.64,84.3,84.43,77100.0,63.1499,63.1872,62.9334,63.0304,77100.0
2015-02-11 10:45:00,84.43,84.68,84.42,84.56,64500.0,63.0304,63.217,63.0229,63.1275,64500.0
2015-02-11 10:50:00,84.59,84.72,84.55,84.7,70700.0,63.1499,63.2469,63.12,63.232,70700.0
2015-02-11 10:55:00,84.71,84.74,84.6,84.63,73700.0,63.2394,63.2618,63.1573,63.1797,73700.0
2015-02-11 11:00:00,84.63,84.74,84.55,84.74,70700.0,63.1797,63.2618,63.12,63.2618,70700.0
2015-02-11 11:05:00,84.73,84.74,84.52,84.58,59900.0,63.2544,63.2618,63.0976,63.1424,59900.0
2015-02-11 11:10:00,84.58,84.92,84.57,84.9,68800.0,63.1424,63.3962,63.1349,63.3813,68800.0
2015-02-11 11:15:00,84.9,84.9,84.54,84.55,74800.0,63.3813,63.3813,63.1125,63.12,74800.0
2015-02-11 11:20:00,84.57,84.85,84.57,84.72,35700.0,63.1349,63.344,63.1349,63.2469,35700.0
2015-02-11 11:25:00,84.73,85.02,84.63,84.96,76400.0,63.2544,63.4709,63.1797,63.4261,76400.0
2015-02-11 11:30:00,84.96,85.06,84.81,85.03,89000.0,63.4261,63.5007,63.3141,63.4783,89000.0
2015-02-11 11:35:00,85.03,85.24,85.03,85.1,52400.0,63.4783,63.6351,63.4783,63.5306,52400.0
2015-02-11 11:40:00,85.08,85.08,84.85,84.89,54500.0,63.5157,63.5157,63.344,63.3738,54500.0
2015-02-11 11:45:00,84.89,84.94,84.8,84.8,66900.0,63.3738,63.4111,63.3066,63.3066,66900.0
2015-02-11 11:50:00,84.81,85.05,84.77,84.98,35300.0,63.3141,63.4933,63.2842,63.441,35300.0
2015-02-11 11:55:00,84.97,85.07,84.88,85.0,37900.0,63.4335,63.5082,63.3664,63.4559,37900.0
2015-02-11 12:00:00,84.98,85.04,84.82,85.04,44800.0,63.441,63.4858,63.3216,63.4858,44800.0
2015-02-11 12:05:00,85.05,85.19,85.05,85.16,61300.0,63.4933,63.5978,63.4933,63.5754,61300.0
2015-02-11 12:10:00,85.14,85.14,84.92,84.94,32600.0,63.5605,63.5605,63.3962,63.4111,32600.0
2015-02-11 12:15:00,84.94,85.05,84.9,84.96,52500.0,63.4111,63.4933,63.3813,63.4261,52500.0
2015-02-11 12:20:00,84.96,85.15,84.96,85.11,123200.0,63.4261,63.5679,63.4261,63.5381,123200.0
2015-02-11 12:25:00,85.11,85.19,85.08,85.13,68700.0,63.5381,63.5978,63.5157,63.553,68700.0
2015-02-11 12:30:00,85.14,85.31,85.12,85.29,56100.0,63.5605,63.6874,63.5455,63.6724,56100.0
2015-02-11 12:35:00,85.26,85.33,85.12,85.13,50000.0,63.65,63.7023,63.5455,63.553,50000.0
2015-02-11 12:40:00,85.13,85.13,84.72,84.72,49800.0,63.553,63.553,63.2469,63.2469,49800.0
2015-02-11 12:45:00,84.72,84.98,84.72,84.96,34500.0,63.2469,63.441,63.2469,63.4261,34500.0
2015-02-11 12:50:00,84.93,85.18,84.84,85.11,35800.0,63.4037,63.5903,63.3365,63.5381,35800.0
2015-02-11 12:55:00,85.11,85.17,84.89,85.11,41000.0,63.5381,63.5829,63.3738,63.5381,41000.0
2015-02-11 13:00:00,85.12,85.15,84.89,84.91,51100.0,63.5455,63.5679,63.3738,63.3888,51100.0
2015-02-11 13:05:00,84.91,84.93,84.7,84.76,55200.0,63.3888,63.4037,63.232,63.2768,55200.0
2015-02-11 13:10:00,84.76,84.96,84.69,84.73,34000.0,63.2768,63.4261,63.2245,63.2544,34000.0
2015-02-11 13:15:00,84.73,84.92,84.56,84.84,51500.0,63.2544,63.3962,63.1275,63.3365,51500.0
2015-02-11 13:20:00,84.83,84.95,84.6,84.92,40700.0,63.329,63.4186,63.1573,63.3962,40700.0
2015-02-11 13:25:00,84.93,85.05,84.88,84.92,39900.0,63.4037,63.4933,63.3664,63.3962,39900.0
2015-02-11 13:30:00,84.95,84.99,84.72,84.75,40000.0,63.4186,63.4485,63.2469,63.2693,40000.0
2015-02-11 13:35:00,84.74,84.83,84.6,84.61,49300.0,63.2618,63.329,63.1573,63.1648,49300.0
2015-02-11 13:40:00,84.6,84.73,84.55,84.65,69400.0,63.1573,63.2544,63.12,63.1947,69400.0
2015-02-11 13:45:00,84.63,84.66,84.4,84.4,55400.0,63.1797,63.2021,63.008,63.008,55400.0
2015-02-11 13:50:00,84.42,84.52,84.32,84.41,78700.0,63.0229,63.0976,62.9483,63.0155,78700.0
2015-02-11 13:55:00,84.44,84.9,84.36,84.67,45300.0,63.0379,63.3813,62.9782,63.2096,45300.0
2015-02-11 14:00:00,84.68,84.74,84.45,84.62,36500.0,63.217,63.2618,63.0453,63.1723,36500.0
2015-02-11 14:05:00,84.62,84.73,84.57,84.67,52000.0,63.1723,63.2544,63.1349,63.2096,52000.0
2015-02-11 14:10:00,84.7,84.85,84.63,84.7,44300.0,63.232,63.344,63.1797,63.232,44300.0
2015-02-11 14:15:00,84.7,84.81,84.66,84.7,35700.0,63.232,63.3141,63.2021,63.232,35700.0
2015-02-11 14:20:00,84.71,84.82,84.65,84.78,39600.0,63.2394,63.3216,63.1947,63.2917,39600.0
2015-02-11 14:25:00,84.77,84.81,84.7,84.73,62200.0,63.2842,63.3141,63.232,63.2544,62200.0
2015-02-11 14:30:00,84.73,84.98,84.73,84.94,50400.0,63.2544,63.441,63.2544,63.4111,50400.0
2015-02-11 14:35:00,84.94,84.95,84.76,84.83,40100.0,63.4111,63.4186,63.2768,63.329,40100.0
2015-02-11 14:40:00,84.86,84.97,84.76,84.95,41000.0,63.3514,63.4335,63.2768,63.4186,41000.0
2015-02-11 14:45:00,84.95,84.98,84.89,84.94,68300.0,63.4186,63.441,63.3738,63.4111,68300.0
2015-02-11 14:50:00,84.95,85.01,84.86,84.86,49000.0,63.4186,63.4634,63.3514,63.3514,49000.0
2015-02-11 14:55:00,84.87,84.91,84.68,84.74,55600.0,63.3589,63.3888,63.217,63.2618,55600.0
2015-02-11 15:00:00,84.74,84.9,84.69,84.82,57300.0,63.2618,63.3813,63.2245,63.3216,57300.0
2015-02-11 15:05:00,84.82,84.89,84.76,84.8,80100.0,63.3216,63.3738,63.2768,63.3066,80100.0
2015-02-11 15:10:00,84.8,84.85,84.72,84.79,54900.0,63.3066,63.344,63.2469,63.2992,54900.0
2015-02-11 15:15:00,84.79,84.84,84.71,84.71,68400.0,63.2992,63.3365,63.2394,63.2394,68400.0
2015-02-11 15:20:00,84.71,84.88,84.67,84.86,51800.0,63.2394,63.3664,63.2096,63.3514,51800.0
2015-02-11 15:25:00,84.86,85.12,84.85,84.91,77000.0,63.3514,63.5455,63.344,63.3888,77000.0
2015-02-11 15:30:00,84.91,85.03,84.77,84.81,84700.0,63.3888,63.4783,63.2842,63.3141,84700.0
2015-02-11 15:35:00,84.81,84.92,84.74,84.9,79000.0,63.3141,63.3962,63.2618,63.3813,79000.0
2015-02-11 15:40:00,84.9,84.98,84.79,84.87,78000.0,63.3813,63.441,63.2992,63.3589,78000.0
2015-02-11 15:45:00,84.86,84.91,84.79,84.82,97000.0,63.3514,63.3888,63.2992,63.3216,97000.0
2015-02-11 15:50:00,84.83,84.83,84.71,84.75,75000.0,63.329,63.329,63.2394,63.2693,75000.0
2015-02-11 15:55:00,84.75,84.82,84.69,84.73,237400.0,63.2693,63.3216,63.2245,63.2544,237400.0
2015-02-12 09:30:00,86.16,86.48,86.03,86.32,218700.0,64.3219,64.5608,64.2249,64.4414,218700.0
2015-02-12 09:35:00,86.32,87.23,86.25,87.2,206500.0,64.4414,65.1207,64.3891,65.0983,206500.0
2015-02-12 09:40:00,87.23,87.4,86.74,86.77,225900.0,65.1207,65.2476,64.7549,64.7773,225900.0
2015-02-12 09:45:00,86.73,87.31,86.7,87.29,180500.0,64.7475,65.1804,64.7251,65.1655,180500.0
2015-02-12 09:50:00,87.35,87.38,87.09,87.22,88800.0,65.2103,65.2327,65.0162,65.1133,88800.0
2015-02-12 09:55:00,87.22,87.32,87.03,87.04,68000.0,65.1133,65.1879,64.9714,64.9789,68000.0
2015-02-12 10:00:00,87.02,87.03,86.66,86.78,187700.0,64.964,64.9714,64.6952,64.7848,187700.0
2015-02-12 10:05:00,86.77,87.03,86.55,86.98,93300.0,64.7773,64.9714,64.6131,64.9341,93300.0
2015-02-12 10:10:00,86.97,87.15,86.9,86.92,73700.0,64.9266,65.061,64.8744,64.8893,73700.0
2015-02-12 10:15:00,86.9,86.91,86.62,86.66,46300.0,64.8744,64.8818,64.6653,64.6952,46300.0
2015-02-12 10:20:00,86.67,86.84,86.56,86.83,56900.0,64.7027,64.8296,64.6205,64.8221,56900.0
2015-02-12 10:25:00,86.82,86.82,86.3,86.33,61400.0,64.8146,64.8146,64.4264,64.4488,61400.0
2015-02-12 10:30:00,86.32,86.44,86.2,86.44,44400.0,64.4414,64.531,64.3518,64.531,44400.0
2015-02-12 10:35:00,86.43,86.65,86.34,86.63,50900.0,64.5235,64.6877,64.4563,64.6728,50900.0
2015-02-12 10:40:00,86.62,86.85,86.55,86.62,73600.0,64.6653,64.837,64.6131,64.6653,73600.0
2015-02-12 10:45:00,86.63,86.66,86.36,86.38,68300.0,64.6728,64.6952,64.4712,64.4862,68300.0
2015-02-12 10:50:00,86.35,86.5,86.35,86.45,58400.0,64.4638,64.5757,64.4638,64.5384,58400.0
2015-02-12 10:55:00,86.47,86.63,86.41,86.6,50400.0,64.5534,64.6728,64.5086,64.6504,50400.0
2015-02-12 11:00:00,86.63,86.68,86.43,86.43,94500.0,64.6728,64.7101,64.5235,64.5235,94500.0
2015-02-12 11:05:00,86.45,86.53,86.35,86.35,130400.0,64.5384,64.5981,64.4638,64.4638,130400.0
2015-02-12 11:10:00,86.35,86.47,86.28,86.42,156600.0,64.4638,64.5534,64.4115,64.516,156600.0
2015-02-12 11:15:00,86.4,86.61,86.36,86.57,50100.0,64.5011,64.6579,64.4712,64.628,50100.0
2015-02-12 11:20:00,86.58,86.58,86.18,86.3,49800.0,64.6355,64.6355,64.3369,64.4264,49800.0
2015-02-12 11:25:00,86.31,86.43,86.11,86.15,59900.0,64.4339,64.5235,64.2846,64.3145,59900.0
2015-02-12 11:30:00,86.13,86.4,86.08,86.33,63100.0,64.2995,64.5011,64.2622,64.4488,63100.0
2015-02-12 11:35:00,86.31,86.43,86.27,86.41,47100.0,64.4339,64.5235,64.404,64.5086,47100.0
2015-02-12 11:40:00,86.4,86.43,86.29,86.31,40600.0,64.5011,64.5235,64.419,64.4339,40600.0
2015-02-12 11:45:00,86.33,86.46,86.32,86.37,45600.0,64.4488,64.5459,64.4414,64.4787,45600.0
2015-02-12 11:50:00,86.34,86.36,86.17,86.24,45500.0,64.4563,64.4712,64.3294,64.3816,45500.0
2015-02-12 11:55:00,86.26,86.37,86.24,86.27,62400.0,64.3966,64.4787,64.3816,64.404,62400.0
2015-02-12 12:00:00,86.26,86.31,86.2,86.31,28100.0,64.3966,64.4339,64.3518,64.4339,28100.0
2015-02-12 12:05:00,86.3,86.3,86.03,86.12,59500.0,64.4264,64.4264,64.2249,64.2921,59500.0
2015-02-12 12:10:00,86.11,86.22,86.07,86.12,46200.0,64.2846,64.3667,64.2547,64.2921,46200.0
2015-02-12 12:15:00,86.13,86.25,85.97,86.04,113800.0,64.2995,64.3891,64.1801,64.2323,113800.0
2015-02-12 12:20:00,86.02,86.07,85.92,86.02,75400.0,64.2174,64.2547,64.1428,64.2174,75400.0
2015-02-12 12:25:00,86.01,86.03,85.87,85.96,43600.0,64.2099,64.2249,64.1054,64.1726,43600.0
2015-02-12 12:30:00,85.97,86.06,85.82,85.9,48500.0,64.1801,64.2473,64.0681,64.1278,48500.0
2015-02-12 12:35:00,85.89,86.0,85.85,85.9,37600.0,64.1204,64.2025,64.0905,64.1278,37600.0
2015-02-12 12:40:00,85.91,85.95,85.5,85.52,69700.0,64.1353,64.1652,63.8292,63.8441,69700.0
2015-02-12 12:45:00,85.5,85.9,85.48,85.9,46000.0,63.8292,64.1278,63.8143,64.1278,46000.0
2015-02-12 12:50:00,85.9,85.9,85.7,85.77,59700.0,64.1278,64.1278,63.9785,64.0308,59700.0
2015-02-12 12:55:00,85.78,85.81,85.65,85.68,29200.0,64.0382,64.0606,63.9412,63.9636,29200.0
2015-02-12 13:00:00,85.68,85.97,85.68,85.97,54100.0,63.9636,64.1801,63.9636,64.1801,54100.0
2015-02-12 13:05:00,85.97,86.02,85.75,85.95,48500.0,64.1801,64.2174,64.0158,64.1652,48500.0
2015-02-12 13:10:00,85.94,86.12,85.93,86.1,40300.0,64.1577,64.2921,64.1502,64.2771,40300.0
2015-02-12 13:15:00,86.13,86.28,85.97,85.98,43800.0,64.2995,64.4115,64.1801,64.1875,43800.0
2015-02-12 13:20:00,85.98,86.13,85.84,85.92,27700.0,64.1875,64.2995,64.083,64.1428,27700.0
2015-02-12 13:25:00,85.93,85.96,85.8,85.86,41900.0,64.1502,64.1726,64.0532,64.098,41900.0
2015-02-12 13:30:00,85.84,85.93,85.74,85.92,47700.0,64.083,64.1502,64.0084,64.1428,47700.0
2015-02-12 13:35:00,85.92,85.92,85.73,85.91,76300.0,64.1428,64.1428,64.0009,64.1353,76300.0
2015-02-12 13:40:00,85.9,85.99,85.83,85.96,38100.0,64.1278,64.195,64.0756,64.1726,38100.0
2015-02-12 13:45:00,85.95,86.07,85.87,86.04,47400.0,64.1652,64.2547,64.1054,64.2323,47400.0
2015-02-12 13:50:00,86.05,86.07,85.84,85.97,32500.0,64.2398,64.2547,64.083,64.1801,32500.0
2015-02-12 13:55:00,85.98,86.18,85.98,86.16,34800.0,64.1875,64.3369,64.1875,64.3219,34800.0
2015-02-12 14:00:00,86.15,86.24,86.06,86.09,41500.0,64.3145,64.3816,64.2473,64.2697,41500.0
2015-02-12 14:05:00,86.09,86.38,86.03,86.3,62800.0,64.2697,64.4862,64.2249,64.4264,62800.0
2015-02-12 14:10:00,86.29,86.37,86.28,86.33,67300.0,64.419,64.4787,64.4115,64.4488,67300.0
2015-02-12 14:15:00,86.34,86.36,86.04,86.05,46500.0,64.4563,64.4712,64.2323,64.2398,46500.0
2015-02-12 14:20:00,86.06,86.15,86.0,86.07,30600.0,64.2473,64.3145,64.2025,64.2547,30600.0
2015-02-12 14:25:00,86.1,86.28,86.02,86.24,30000.0,64.2771,64.4115,64.2174,64.3816,30000.0
2015-02-12 14:30:00,86.22,86.3,86.15,86.16,33300.0,64.3667,64.4264,64.3145,64.3219,33300.0
2015-02-12 14:35:00,86.16,86.28,86.11,86.26,23200.0,64.3219,64.4115,64.2846,64.3966,23200.0
2015-02-12 14:40:00,86.26,86.37,86.25,86.32,39500.0,64.3966,64.4787,64.3891,64.4414,39500.0
2015-02-12 14:45:00,86.34,86.39,86.26,86.27,37100.0,64.4563,64.4936,64.3966,64.404,37100.0
2015-02-12 14:50:00,86.26,86.43,86.17,86.41,37100.0,64.3966,64.5235,64.3294,64.5086,37100.0
2015-02-12 14:55:00,86.42,86.62,86.4,86.55,84700.0,64.516,64.6653,64.5011,64.6131,84700.0
2015-02-12 15:00:00,86.52,86.53,86.31,86.33,100500.0,64.5907,64.5981,64.4339,64.4488,100500.0
2015-02-12 15:05:00,86.34,86.43,86.25,86.27,39700.0,64.4563,64.5235,64.3891,64.404,39700.0
2015-02-12 15:10:00,86.27,86.38,86.18,86.37,62300.0,64.404,64.4862,64.3369,64.4787,62300.0
2015-02-12 15:15:00,86.36,86.39,86.23,86.26,51600.0,64.4712,64.4936,64.3742,64.3966,51600.0
2015-02-12 15:20:00,86.26,86.27,86.13,86.25,56000.0,64.3966,64.404,64.2995,64.3891,56000.0
2015-02-12 15:25:00,86.24,86.26,86.1,86.17,50500.0,64.3816,64.3966,64.2771,64.3294,50500.0
2015-02-12 15:30:00,86.17,86.17,85.93,86.01,97300.0,64.3294,64.3294,64.1502,64.2099,97300.0
2015-02-12 15:35:00,86.02,86.06,85.9,85.97,102900.0,64.2174,64.2473,64.1278,64.1801,102900.0
2015-02-12 15:40:00,85.98,86.09,85.89,85.9,79400.0,64.1875,64.2697,64.1204,64.1278,79400.0
2015-02-12 15:45:00,85.9,86.1,85.88,86.05,100600.0,64.1278,64.2771,64.1129,64.2398,100600.0
2015-02-12 15:50:00,86.05,86.07,85.9,85.9,118200.0,64.2398,64.2547,64.1278,64.1278,118200.0
2015-02-12 15:55:00,85.9,86.03,85.87,85.96,214000.0,64.1278,64.2249,64.1054,64.1726,214000.0
2015-02-13 09:30:00,87.37,87.49,86.96,87.13,257700.0,65.2252,65.3148,64.9192,65.0461,257700.0
2015-02-13 09:35:00,87.13,87.69,87.12,87.58,148400.0,65.0461,65.4641,65.0386,65.382,148400.0
2015-02-13 09:40:00,87.58,87.74,87.44,87.57,158100.0,65.382,65.5015,65.2775,65.3745,158100.0
2015-02-13 09:45:00,87.58,88.35,87.56,88.35,229400.0,65.382,65.9568,65.3671,65.9568,229400.0
2015-02-13 09:50:00,88.35,88.45,88.1,88.15,190900.0,65.9568,66.0315,65.7702,65.8075,190900.0
2015-02-13 09:55:00,88.16,88.25,88.01,88.19,191800.0,65.815,65.8822,65.703,65.8374,191800.0
2015-02-13 10:00:00,88.18,88.22,87.73,87.82,127800.0,65.8299,65.8598,65.494,65.5612,127800.0
2015-02-13 10:05:00,87.81,88.08,87.77,87.83,160900.0,65.5537,65.7553,65.5239,65.5686,160900.0
2015-02-13 10:10:00,87.8,87.96,87.57,87.78,173100.0,65.5463,65.6657,65.3745,65.5313,173100.0
2015-02-13 10:15:00,87.79,87.84,87.54,87.58,81100.0,65.5388,65.5761,65.3522,65.382,81100.0
2015-02-13 10:20:00,87.57,87.7,87.42,87.45,102400.0,65.3745,65.4716,65.2626,65.285,102400.0
2015-02-13 10:25:00,87.44,87.59,87.33,87.4,116300.0,65.2775,65.3895,65.1954,65.2476,116300.0
2015-02-13 10:30:00,87.41,87.49,87.28,87.43,64300.0,65.2551,65.3148,65.1581,65.27,64300.0
2015-02-13 10:35:00,87.41,87.59,87.39,87.53,42200.0,65.2551,65.3895,65.2402,65.3447,42200.0
2015-02-13 10:40:00,87.52,87.72,87.48,87.68,53500.0,65.3372,65.4865,65.3074,65.4567,53500.0
2015-02-13 10:45:00,87.69,87.74,87.57,87.62,49200.0,65.4641,65.5015,65.3745,65.4119,49200.0
2015-02-13 10:50:00,87.62,87.67,87.54,87.6,40500.0,65.4119,65.4492,65.3522,65.3969,40500.0
2015-02-13 10:55:00,87.59,87.87,87.58,87.85,92600.0,65.3895,65.5985,65.382,65.5836,92600.0
2015-02-13 11:00:00,87.82,87.92,87.78,87.87,75700.0,65.5612,65.6358,65.5313,65.5985,75700.0
2015-02-13 11:05:00,87.88,87.88,87.69,87.73,65400.0,65.606,65.606,65.4641,65.494,65400.0
2015-02-13 11:10:00,87.73,87.74,87.57,87.62,57200.0,65.494,65.5015,65.3745,65.4119,57200.0
2015-02-13 11:15:00,87.61,87.7,87.55,87.7,63800.0,65.4044,65.4716,65.3596,65.4716,63800.0
2015-02-13 11:20:00,87.71,87.72,87.46,87.57,68300.0,65.4791,65.4865,65.2924,65.3745,68300.0
2015-02-13 11:25:00,87.57,87.75,87.51,87.71,45000.0,65.3745,65.5089,65.3298,65.4791,45000.0
2015-02-13 11:30:00,87.69,87.74,87.57,87.68,47400.0,65.4641,65.5015,65.3745,65.4567,47400.0
2015-02-13 11:35:00,87.7,87.79,87.6,87.77,49600.0,65.4716,65.5388,65.3969,65.5239,49600.0
2015-02-13 11:40:00,87.76,87.91,87.66,87.89,43700.0,65.5164,65.6284,65.4417,65.6134,43700.0
2015-02-13 11:45:00,87.89,87.9,87.73,87.75,42300.0,65.6134,65.6209,65.494,65.5089,42300.0
2015-02-13 11:50:00,87.75,87.85,87.68,87.75,101100.0,65.5089,65.5836,65.4567,65.5089,101100.0
2015-02-13 11:55:00,87.76,87.91,87.74,87.87,37500.0,65.5164,65.6284,65.5015,65.5985,37500.0
2015-02-13 12:00:00,87.86,87.89,87.72,87.79,53100.0,65.591,65.6134,65.4865,65.5388,53100.0
2015-02-13 12:05:00,87.77,87.87,87.71,87.82,45800.0,65.5239,65.5985,65.4791,65.5612,45800.0
2015-02-13 12:10:00,87.84,87.84,87.72,87.77,43800.0,65.5761,65.5761,65.4865,65.5239,43800.0
2015-02-13 12:15:00,87.77,87.91,87.72,87.9,52800.0,65.5239,65.6284,65.4865,65.6209,52800.0
2015-02-13 12:20:00,87.91,88.0,87.86,87.97,33300.0,65.6284,65.6956,65.591,65.6732,33300.0
2015-02-13 12:25:00,87.98,88.0,87.82,87.89,50100.0,65.6806,65.6956,65.5612,65.6134,50100.0
2015-02-13 12:30:00,87.88,88.0,87.87,87.99,62400.0,65.606,65.6956,65.5985,65.6881,62400.0
2015-02-13 12:35:00,87.97,88.05,87.95,87.98,48900.0,65.6732,65.7329,65.6582,65.6806,48900.0
2015-02-13 12:40:00,87.97,88.12,87.96,87.97,47900.0,65.6732,65.7851,65.6657,65.6732,47900.0
2015-02-13 12:45:00,87.96,88.03,87.83,87.86,55900.0,65.6657,65.718,65.5686,65.591,55900.0
2015-02-13 12:50:00,87.88,87.97,87.86,87.96,36500.0,65.606,65.6732,65.591,65.6657,36500.0
2015-02-13 12:55:00,87.95,87.99,87.92,87.95,34600.0,65.6582,65.6881,65.6358,65.6582,34600.0
2015-02-13 13:00:00,87.96,88.0,87.87,87.91,50200.0,65.6657,65.6956,65.5985,65.6284,50200.0
2015-02-13 13:05:00,87.9,88.04,87.9,87.94,30600.0,65.6209,65.7254,65.6209,65.6508,30600.0
2015-02-13 13:10:00,87.97,88.03,87.9,88.01,35300.0,65.6732,65.718,65.6209,65.703,35300.0
2015-02-13 13:15:00,88.01,88.04,87.95,88.01,60300.0,65.703,65.7254,65.6582,65.703,60300.0
2015-02-13 13:20:00,88.03,88.07,87.96,88.01,57900.0,65.718,65.7478,65.6657,65.703,57900.0
2015-02-13 13:25:00,88.04,88.04,87.75,87.78,58200.0,65.7254,65.7254,65.5089,65.5313,58200.0
2015-02-13 13:30:00,87.78,87.85,87.73,87.84,52900.0,65.5313,65.5836,65.494,65.5761,52900.0
2015-02-13 13:35:00,87.85,87.85,87.61,87.65,57300.0,65.5836,65.5836,65.4044,65.4343,57300.0
2015-02-13 13:40:00,87.65,87.8,87.63,87.7,35800.0,65.4343,65.5463,65.4193,65.4716,35800.0
2015-02-13 13:45:00,87.69,87.79,87.64,87.73,73200.0,65.4641,65.5388,65.4268,65.494,73200.0
2015-02-13 13:50:00,87.72,87.88,87.7,87.88,33900.0,65.4865,65.606,65.4716,65.606,33900.0
2015-02-13 13:55:00,87.87,87.89,87.73,87.77,41700.0,65.5985,65.6134,65.494,65.5239,41700.0
2015-02-13 14:00:00,87.75,87.9,87.74,87.81,29100.0,65.5089,65.6209,65.5015,65.5537,29100.0
2015-02-13 14:05:00,87.79,87.94,87.79,87.9,33100.0,65.5388,65.6508,65.5388,65.6209,33100.0
2015-02-13 14:10:00,87.92,88.0,87.78,87.88,56000.0,65.6358,65.6956,65.5313,65.606,56000.0
2015-02-13 14:15:00,87.88,87.97,87.85,87.91,53100.0,65.606,65.6732,65.5836,65.6284,53100.0
2015-02-13 14:20:00,87.92,88.0,87.9,87.99,56000.0,65.6358,65.6956,65.6209,65.6881,56000.0
2015-02-13 14:25:00,87.99,88.11,87.97,88.01,66900.0,65.6881,65.7777,65.6732,65.703,66900.0
2015-02-13 14:30:00,88.04,88.12,88.0,88.02,76500.0,65.7254,65.7851,65.6956,65.7105,76500.0
2015-02-13 14:35:00,88.04,88.06,87.98,88.05,32700.0,65.7254,65.7404,65.6806,65.7329,32700.0
2015-02-13 14:40:00,88.06,88.1,87.98,87.99,48900.0,65.7404,65.7702,65.6806,65.6881,48900.0
2015-02-13 14:45:00,87.99,88.06,87.98,88.06,37600.0,65.6881,65.7404,65.6806,65.7404,37600.0
2015-02-13 14:50:00,88.05,88.05,87.87,87.99,61600.0,65.7329,65.7329,65.5985,65.6881,61600.0
2015-02-13 14:55:00,87.99,88.06,87.98,88.03,36600.0,65.6881,65.7404,65.6806,65.718,36600.0
2015-02-13 15:00:00,88.04,88.09,87.96,88.08,62000.0,65.7254,65.7627,65.6657,65.7553,62000.0
2015-02-13 15:05:00,88.08,88.18,88.03,88.18,101300.0,65.7553,65.8299,65.718,65.8299,101300.0
2015-02-13 15:10:00,88.18,88.25,88.16,88.21,51000.0,65.8299,65.8822,65.815,65.8523,51000.0
2015-02-13 15:15:00,88.23,88.32,88.17,88.19,66300.0,65.8673,65.9345,65.8225,65.8374,66300.0
2015-02-13 15:20:00,88.19,88.2,88.08,88.2,71800.0,65.8374,65.8449,65.7553,65.8449,71800.0
2015-02-13 15:25:00,88.19,88.3,88.16,88.29,97500.0,65.8374,65.9195,65.815,65.9121,97500.0
2015-02-13 15:30:00,88.29,88.32,88.15,88.16,84600.0,65.9121,65.9345,65.8075,65.815,84600.0
2015-02-13 15:35:00,88.16,88.26,88.15,88.22,147400.0,65.815,65.8897,65.8075,65.8598,147400.0
2015-02-13 15:40:00,88.23,88.35,88.18,88.19,168300.0,65.8673,65.9568,65.8299,65.8374,168300.0
2015-02-13 15:45:00,88.19,88.3,88.17,88.25,179400.0,65.8374,65.9195,65.8225,65.8822,179400.0
2015-02-13 15:50:00,88.25,88.36,88.23,88.32,216500.0,65.8822,65.9643,65.8673,65.9345,216500.0
2015-02-13 15:55:00,88.32,88.53,88.31,88.39,377200.0,65.9345,66.0912,65.927,65.9867,377200.0
2015-02-17 09:30:00,88.43,89.0,88.02,88.53,400800.0,66.0166,66.4421,65.7105,66.0912,400800.0
2015-02-17 09:35:00,88.38,88.51,87.96,88.02,143200.0,65.9792,66.0763,65.6657,65.7105,143200.0
2015-02-17 09:40:00,87.97,88.06,87.71,87.74,137600.0,65.6732,65.7404,65.4791,65.5015,137600.0
2015-02-17 09:45:00,87.78,87.87,87.64,87.72,90200.0,65.5313,65.5985,65.4268,65.4865,90200.0
2015-02-17 09:50:00,87.69,87.72,87.37,87.38,137600.0,65.4641,65.4865,65.2252,65.2327,137600.0
2015-02-17 09:55:00,87.44,87.7,87.28,87.67,81300.0,65.2775,65.4716,65.1581,65.4492,81300.0
2015-02-17 10:00:00,87.66,87.74,87.31,87.68,106700.0,65.4417,65.5015,65.1804,65.4567,106700.0
2015-02-17 10:05:00,87.67,87.9,87.6,87.9,53800.0,65.4492,65.6209,65.3969,65.6209,53800.0
2015-02-17 10:10:00,87.88,88.01,87.71,87.97,86200.0,65.606,65.703,65.4791,65.6732,86200.0
2015-02-17 10:15:00,87.99,88.0,87.62,87.69,78900.0,65.6881,65.6956,65.4119,65.4641,78900.0
2015-02-17 10:20:00,87.67,87.7,87.48,87.65,146000.0,65.4492,65.4716,65.3074,65.4343,146000.0
2015-02-17 10:25:00,87.65,87.74,87.39,87.71,108600.0,65.4343,65.5015,65.2402,65.4791,108600.0
2015-02-17 10:30:00,87.75,87.98,87.68,87.96,75700.0,65.5089,65.6806,65.4567,65.6657,75700.0
2015-02-17 10:35:00,87.96,88.1,87.88,87.98,87900.0,65.6657,65.7702,65.606,65.6806,87900.0
2015-02-17 10:40:00,87.95,87.95,87.82,87.86,46100.0,65.6582,65.6582,65.5612,65.591,46100.0
2015-02-17 10:45:00,87.87,88.12,87.87,88.11,82600.0,65.5985,65.7851,65.5985,65.7777,82600.0
2015-02-17 10:50:00,88.1,88.13,87.94,88.08,76900.0,65.7702,65.7926,65.6508,65.7553,76900.0
2015-02-17 10:55:00,88.1,88.14,88.0,88.11,57300.0,65.7702,65.8001,65.6956,65.7777,57300.0
2015-02-17 11:00:00,88.11,88.11,87.75,87.77,49700.0,65.7777,65.7777,65.5089,65.5239,49700.0
2015-02-17 11:05:00,87.75,87.88,87.72,87.88,61100.0,65.5089,65.606,65.4865,65.606,61100.0
2015-02-17 11:10:00,87.86,87.9,87.75,87.84,69900.0,65.591,65.6209,65.5089,65.5761,69900.0
2015-02-17 11:15:00,87.85,88.0,87.84,87.94,66100.0,65.5836,65.6956,65.5761,65.6508,66100.0
2015-02-17 11:20:00,87.94,88.02,87.85,87.91,100300.0,65.6508,65.7105,65.5836,65.6284,100300.0
2015-02-17 11:25:00,87.91,87.97,87.83,87.87,73500.0,65.6284,65.6732,65.5686,65.5985,73500.0
2015-02-17 11:30:00,87.88,88.04,87.85,87.96,158800.0,65.606,65.7254,65.5836,65.6657,158800.0
2015-02-17 11:35:00,87.95,88.04,87.92,88.0,124300.0,65.6582,65.7254,65.6358,65.6956,124300.0
2015-02-17 11:40:00,88.01,88.18,87.99,88.14,203700.0,65.703,65.8299,65.6881,65.8001,203700.0
2015-02-17 11:45:00,88.14,88.19,88.03,88.15,97700.0,65.8001,65.8374,65.718,65.8075,97700.0
2015-02-17 11:50:00,88.14,88.3,88.1,88.19,141500.0,65.8001,65.9195,65.7702,65.8374,141500.0
2015-02-17 11:55:00,88.2,88.3,88.05,88.27,57100.0,65.8449,65.9195,65.7329,65.8971,57100.0
2015-02-17 12:00:00,88.3,88.3,88.15,88.21,51300.0,65.9195,65.9195,65.8075,65.8523,51300.0
2015-02-17 12:05:00,88.21,88.23,88.08,88.08,66700.0,65.8523,65.8673,65.7553,65.7553,66700.0
2015-02-17 12:10:00,88.09,88.14,88.03,88.07,36000.0,65.7627,65.8001,65.718,65.7478,36000.0
2015-02-17 12:15:00,88.08,88.11,87.92,87.99,44900.0,65.7553,65.7777,65.6358,65.6881,44900.0
2015-02-17 12:20:00,87.99,87.99,87.86,87.93,58200.0,65.6881,65.6881,65.591,65.6433,58200.0
2015-02-17 12:25:00,87.92,88.08,87.89,87.9,39800.0,65.6358,65.7553,65.6134,65.6209,39800.0
2015-02-17 12:30:00,87.88,88.18,87.87,88.15,46600.0,65.606,65.8299,65.5985,65.8075,46600.0
2015-02-17 12:35:00,88.13,88.22,88.07,88.17,37900.0,65.7926,65.8598,65.7478,65.8225,37900.0
2015-02-17 12:40:00,88.17,88.2,88.06,88.09,33600.0,65.8225,65.8449,65.7404,65.7627,33600.0
2015-02-17 12:45:00,88.08,88.11,88.01,88.04,32000.0,65.7553,65.7777,65.703,65.7254,32000.0
2015-02-17 12:50:00,88.04,88.12,88.01,88.1,28800.0,65.7254,65.7851,65.703,65.7702,28800.0
2015-02-17 12:55:00,88.11,88.16,88.03,88.14,45200.0,65.7777,65.815,65.718,65.8001,45200.0
2015-02-17 13:00:00,88.16,88.18,88.01,88.13,50000.0,65.815,65.8299,65.703,65.7926,50000.0
2015-02-17 13:05:00,88.11,88.16,88.05,88.11,44400.0,65.7777,65.815,65.7329,65.7777,44400.0
2015-02-17 13:10:00,88.15,88.18,88.09,88.18,77600.0,65.8075,65.8299,65.7627,65.8299,77600.0
2015-02-17 13:15:00,88.18,88.35,88.11,88.3,58600.0,65.8299,65.9568,65.7777,65.9195,58600.0
2015-02-17 13:20:00,88.31,88.38,88.24,88.29,41000.0,65.927,65.9792,65.8747,65.9121,41000.0
2015-02-17 13:25:00,88.31,88.34,88.24,88.31,80800.0,65.927,65.9494,65.8747,65.927,80800.0
2015-02-17 13:30:00,88.3,88.37,88.18,88.19,93300.0,65.9195,65.9718,65.8299,65.8374,93300.0
2015-02-17 13:35:00,88.19,88.29,88.19,88.22,29100.0,65.8374,65.9121,65.8374,65.8598,29100.0
2015-02-17 13:40:00,88.21,88.29,88.19,88.23,73800.0,65.8523,65.9121,65.8374,65.8673,73800.0
2015-02-17 13:45:00,88.23,88.23,88.06,88.13,103200.0,65.8673,65.8673,65.7404,65.7926,103200.0
2015-02-17 13:50:00,88.13,88.24,88.07,88.24,37200.0,65.7926,65.8747,65.7478,65.8747,37200.0
2015-02-17 13:55:00,88.25,88.49,88.23,88.41,108000.0,65.8822,66.0614,65.8673,66.0016,108000.0
2015-02-17 14:00:00,88.41,88.45,88.26,88.32,79800.0,66.0016,66.0315,65.8897,65.9345,79800.0
2015-02-17 14:05:00,88.32,88.39,88.18,88.26,91900.0,65.9345,65.9867,65.8299,65.8897,91900.0
2015-02-17 14:10:00,88.25,88.43,88.24,88.38,82200.0,65.8822,66.0166,65.8747,65.9792,82200.0
2015-02-17 14:15:00,88.38,88.52,88.35,88.5,90500.0,65.9792,66.0838,65.9568,66.0688,90500.0
2015-02-17 14:20:00,88.5,88.69,88.49,88.6,96000.0,66.0688,66.2107,66.0614,66.1435,96000.0
2015-02-17 14:25:00,88.6,88.62,88.51,88.55,97000.0,66.1435,66.1584,66.0763,66.1062,97000.0
2015-02-17 14:30:00,88.56,88.67,88.53,88.63,74800.0,66.1136,66.1957,66.0912,66.1659,74800.0
2015-02-17 14:35:00,88.64,88.79,88.64,88.77,45900.0,66.1733,66.2853,66.1733,66.2704,45900.0
2015-02-17 14:40:00,88.77,88.78,88.68,88.7,39100.0,66.2704,66.2779,66.2032,66.2181,39100.0
2015-02-17 14:45:00,88.69,88.75,88.67,88.72,39000.0,66.2107,66.2555,66.1957,66.2331,39000.0
2015-02-17 14:50:00,88.71,88.8,88.7,88.76,73900.0,66.2256,66.2928,66.2181,66.2629,73900.0
2015-02-17 14:55:00,88.75,88.83,88.7,88.73,59000.0,66.2555,66.3152,66.2181,66.2405,59000.0
2015-02-17 15:00:00,88.73,88.76,88.69,88.73,51700.0,66.2405,66.2629,66.2107,66.2405,51700.0
2015-02-17 15:05:00,88.73,88.77,88.69,88.76,65800.0,66.2405,66.2704,66.2107,66.2629,65800.0
2015-02-17 15:10:00,88.78,88.8,88.72,88.75,57200.0,66.2779,66.2928,66.2331,66.2555,57200.0
2015-02-17 15:15:00,88.74,88.77,88.68,88.74,62000.0,66.248,66.2704,66.2032,66.248,62000.0
2015-02-17 15:20:00,88.74,88.82,88.72,88.82,40600.0,66.248,66.3077,66.2331,66.3077,40600.0
2015-02-17 15:25:00,88.81,88.83,88.77,88.8,51400.0,66.3003,66.3152,66.2704,66.2928,51400.0
2015-02-17 15:30:00,88.8,88.84,88.74,88.76,80900.0,66.2928,66.3227,66.248,66.2629,80900.0
2015-02-17 15:35:00,88.76,88.86,88.73,88.77,95400.0,66.2629,66.3376,66.2405,66.2704,95400.0
2015-02-17 15:40:00,88.76,88.84,88.72,88.82,78200.0,66.2629,66.3227,66.2331,66.3077,78200.0
2015-02-17 15:45:00,88.82,88.84,88.74,88.82,99500.0,66.3077,66.3227,66.248,66.3077,99500.0
2015-02-17 15:50:00,88.81,88.82,88.72,88.78,111200.0,66.3003,66.3077,66.2331,66.2779,111200.0
2015-02-17 15:55:00,88.78,88.84,88.7,88.84,259600.0,66.2779,66.3227,66.2181,66.3227,259600.0
2015-02-18 09:30:00,88.12,88.12,87.4,87.48,262500.0,65.7851,65.7851,65.2476,65.3074,262500.0
2015-02-18 09:35:00,87.5,87.71,87.35,87.65,168400.0,65.3223,65.4791,65.2103,65.4343,168400.0
2015-02-18 09:40:00,87.68,87.99,87.65,87.88,126900.0,65.4567,65.6881,65.4343,65.606,126900.0
2015-02-18 09:45:00,87.88,88.31,87.88,88.02,96600.0,65.606,65.927,65.606,65.7105,96600.0
2015-02-18 09:50:00,87.99,88.08,87.84,87.87,53600.0,65.6881,65.7553,65.5761,65.5985,53600.0
2015-02-18 09:55:00,87.87,88.04,87.82,87.96,122800.0,65.5985,65.7254,65.5612,65.6657,122800.0
2015-02-18 10:00:00,87.96,88.06,87.88,88.0,161100.0,65.6657,65.7404,65.606,65.6956,161100.0
2015-02-18 10:05:00,87.98,88.07,87.94,88.07,184500.0,65.6806,65.7478,65.6508,65.7478,184500.0
2015-02-18 10:10:00,88.07,88.08,87.89,87.96,124700.0,65.7478,65.7553,65.6134,65.6657,124700.0
2015-02-18 10:15:00,87.97,88.26,87.96,88.24,134300.0,65.6732,65.8897,65.6657,65.8747,134300.0
2015-02-18 10:20:00,88.26,88.33,87.97,88.23,72700.0,65.8897,65.9419,65.6732,65.8673,72700.0
2015-02-18 10:25:00,88.2,88.3,88.06,88.17,59900.0,65.8449,65.9195,65.7404,65.8225,59900.0
2015-02-18 10:30:00,88.17,88.17,87.98,88.07,77300.0,65.8225,65.8225,65.6806,65.7478,77300.0
2015-02-18 10:35:00,88.07,88.09,87.93,88.03,84700.0,65.7478,65.7627,65.6433,65.718,84700.0
2015-02-18 10:40:00,88.03,88.15,88.0,88.06,105800.0,65.718,65.8075,65.6956,65.7404,105800.0
2015-02-18 10:45:00,88.06,88.08,87.98,88.08,54400.0,65.7404,65.7553,65.6806,65.7553,54400.0
2015-02-18 10:50:00,88.09,88.27,88.07,88.26,91300.0,65.7627,65.8971,65.7478,65.8897,91300.0
2015-02-18 10:55:00,88.25,88.28,88.13,88.15,34400.0,65.8822,65.9046,65.7926,65.8075,34400.0
2015-02-18 11:00:00,88.15,88.25,88.04,88.05,51200.0,65.8075,65.8822,65.7254,65.7329,51200.0
2015-02-18 11:05:00,88.06,88.15,87.97,87.97,63500.0,65.7404,65.8075,65.6732,65.6732,63500.0
2015-02-18 11:10:00,87.99,88.04,87.92,88.02,48700.0,65.6881,65.7254,65.6358,65.7105,48700.0
2015-02-18 11:15:00,88.01,88.04,87.91,87.93,66800.0,65.703,65.7254,65.6284,65.6433,66800.0
2015-02-18 11:20:00,87.92,88.1,87.91,88.08,43200.0,65.6358,65.7702,65.6284,65.7553,43200.0
2015-02-18 11:25:00,88.09,88.2,88.07,88.08,64000.0,65.7627,65.8449,65.7478,65.7553,64000.0
2015-02-18 11:30:00,88.1,88.23,88.06,88.08,58400.0,65.7702,65.8673,65.7404,65.7553,58400.0
2015-02-18 11:35:00,88.08,88.17,88.0,88.08,61400.0,65.7553,65.8225,65.6956,65.7553,61400.0
2015-02-18 11:40:00,88.04,88.09,87.95,88.02,61500.0,65.7254,65.7627,65.6582,65.7105,61500.0
2015-02-18 11:45:00,88.04,88.05,87.88,87.89,92500.0,65.7254,65.7329,65.606,65.6134,92500.0
2015-02-18 11:50:00,87.89,88.0,87.86,87.97,64600.0,65.6134,65.6956,65.591,65.6732,64600.0
2015-02-18 11:55:00,87.98,88.08,87.93,88.04,40100.0,65.6806,65.7553,65.6433,65.7254,40100.0
2015-02-18 12:00:00,88.04,88.06,87.95,88.03,38500.0,65.7254,65.7404,65.6582,65.718,38500.0
2015-02-18 12:05:00,88.05,88.13,88.01,88.05,32900.0,65.7329,65.7926,65.703,65.7329,32900.0
2015-02-18 12:10:00,88.03,88.09,87.98,88.01,29200.0,65.718,65.7627,65.6806,65.703,29200.0
2015-02-18 12:15:00,88.03,88.1,87.95,87.96,46400.0,65.718,65.7702,65.6582,65.6657,46400.0
2015-02-18 12:20:00,87.95,88.12,87.95,88.11,39400.0,65.6582,65.7851,65.6582,65.7777,39400.0
2015-02-18 12:25:00,88.11,88.14,87.94,88.03,47600.0,65.7777,65.8001,65.6508,65.718,47600.0
2015-02-18 12:30:00,88.04,88.28,88.04,88.16,53100.0,65.7254,65.9046,65.7254,65.815,53100.0
2015-02-18 12:35:00,88.15,88.21,88.05,88.17,32000.0,65.8075,65.8523,65.7329,65.8225,32000.0
2015-02-18 12:40:00,88.15,88.18,87.98,88.0,48500.0,65.8075,65.8299,65.6806,65.6956,48500.0
2015-02-18 12:45:00,88.0,88.13,87.94,88.07,53900.0,65.6956,65.7926,65.6508,65.7478,53900.0
2015-02-18 12:50:00,88.09,88.14,87.96,88.01,55400.0,65.7627,65.8001,65.6657,65.703,55400.0
2015-02-18 12:55:00,88.01,88.06,87.95,87.99,34900.0,65.703,65.7404,65.6582,65.6881,34900.0
2015-02-18 13:00:00,87.99,88.08,87.98,88.01,44800.0,65.6881,65.7553,65.6806,65.703,44800.0
2015-02-18 13:05:00,88.0,88.08,87.98,87.99,108300.0,65.6956,65.7553,65.6806,65.6881,108300.0
2015-02-18 13:10:00,87.98,87.99,87.8,87.81,94500.0,65.6806,65.6881,65.5463,65.5537,94500.0
2015-02-18 13:15:00,87.83,87.87,87.75,87.78,44100.0,65.5686,65.5985,65.5089,65.5313,44100.0
2015-02-18 13:20:00,87.78,87.79,87.57,87.61,114300.0,65.5313,65.5388,65.3745,65.4044,114300.0
2015-02-18 13:25:00,87.62,87.64,87.53,87.54,94700.0,65.4119,65.4268,65.3447,65.3522,94700.0
2015-02-18 13:30:00,87.55,87.62,87.54,87.56,103100.0,65.3596,65.4119,65.3522,65.3671,103100.0
2015-02-18 13:35:00,87.55,87.6,87.44,87.59,71200.0,65.3596,65.3969,65.2775,65.3895,71200.0
2015-02-18 13:40:00,87.59,87.65,87.57,87.62,37000.0,65.3895,65.4343,65.3745,65.4119,37000.0
2015-02-18 13:45:00,87.63,87.74,87.59,87.74,69500.0,65.4193,65.5015,65.3895,65.5015,69500.0
2015-02-18 13:50:00,87.73,87.84,87.66,87.84,51400.0,65.494,65.5761,65.4417,65.5761,51400.0
2015-02-18 13:55:00,87.84,87.95,87.77,87.81,51900.0,65.5761,65.6582,65.5239,65.5537,51900.0
2015-02-18 14:00:00,87.81,88.13,87.71,87.75,132400.0,65.5537,65.7926,65.4791,65.5089,132400.0
2015-02-18 14:05:00,87.74,88.02,87.74,87.83,53400.0,65.5015,65.7105,65.5015,65.5686,53400.0
2015-02-18 14:10:00,87.83,87.91,87.7,87.78,46500.0,65.5686,65.6284,65.4716,65.5313,46500.0
2015-02-18 14:15:00,87.78,87.91,87.75,87.81,36000.0,65.5313,65.6284,65.5089,65.5537,36000.0
2015-02-18 14:20:00,87.81,87.91,87.78,87.91,45300.0,65.5537,65.6284,65.5313,65.6284,45300.0
2015-02-18 14:25:00,87.9,87.91,87.68,87.74,58100.0,65.6209,65.6284,65.4567,65.5015,58100.0
2015-02-18 14:30:00,87.74,87.86,87.72,87.85,42400.0,65.5015,65.591,65.4865,65.5836,42400.0
2015-02-18 14:35:00,87.84,87.87,87.8,87.8,42800.0,65.5761,65.5985,65.5463,65.5463,42800.0
2015-02-18 14:40:00,87.8,87.83,87.72,87.79,54500.0,65.5463,65.5686,65.4865,65.5388,54500.0
2015-02-18 14:45:00,87.78,87.8,87.68,87.76,53200.0,65.5313,65.5463,65.4567,65.5164,53200.0
2015-02-18 14:50:00,87.76,87.9,87.75,87.9,54800.0,65.5164,65.6209,65.5089,65.6209,54800.0
2015-02-18 14:55:00,87.9,87.92,87.8,87.91,56900.0,65.6209,65.6358,65.5463,65.6284,56900.0
2015-02-18 15:00:00,87.91,88.0,87.82,87.84,51600.0,65.6284,65.6956,65.5612,65.5761,51600.0
2015-02-18 15:05:00,87.83,87.88,87.78,87.81,64500.0,65.5686,65.606,65.5313,65.5537,64500.0
2015-02-18 15:10:00,87.8,87.8,87.67,87.67,47400.0,65.5463,65.5463,65.4492,65.4492,47400.0
2015-02-18 15:15:00,87.68,87.73,87.58,87.72,75800.0,65.4567,65.494,65.382,65.4865,75800.0
2015-02-18 15:20:00,87.71,87.73,87.65,87.7,84500.0,65.4791,65.494,65.4343,65.4716,84500.0
2015-02-18 15:25:00,87.69,87.82,87.69,87.74,83000.0,65.4641,65.5612,65.4641,65.5015,83000.0
2015-02-18 15:30:00,87.73,87.82,87.66,87.81,81400.0,65.494,65.5612,65.4417,65.5537,81400.0
2015-02-18 15:35:00,87.81,87.81,87.69,87.77,72800.0,65.5537,65.5537,65.4641,65.5239,72800.0
2015-02-18 15:40:00,87.76,87.84,87.71,87.77,102400.0,65.5164,65.5761,65.4791,65.5239,102400.0
2015-02-18 15:45:00,87.78,87.79,87.63,87.65,135400.0,65.5313,65.5388,65.4193,65.4343,135400.0
2015-02-18 15:50:00,87.65,87.72,87.64,87.72,109700.0,65.4343,65.4865,65.4268,65.4865,109700.0
2015-02-18 15:55:00,87.72,87.8,87.7,87.75,187100.0,65.4865,65.5463,65.4716,65.5089,187100.0
2015-02-19 09:30:00,85.24,85.87,85.12,85.4,396600.0,63.6351,64.1054,63.5455,63.7546,396600.0
2015-02-19 09:35:00,85.43,85.67,85.19,85.66,274500.0,63.777,63.9561,63.5978,63.9487,274500.0
2015-02-19 09:40:00,85.63,85.98,85.5,85.94,254500.0,63.9263,64.1875,63.8292,64.1577,254500.0
2015-02-19 09:45:00,85.97,86.15,85.9,85.93,219600.0,64.1801,64.3145,64.1278,64.1502,219600.0
2015-02-19 09:50:00,85.95,86.22,85.93,86.15,158100.0,64.1652,64.3667,64.1502,64.3145,158100.0
2015-02-19 09:55:00,86.16,86.17,85.87,85.92,135700.0,64.3219,64.3294,64.1054,64.1428,135700.0
2015-02-19 10:00:00,85.89,86.26,85.89,86.19,74400.0,64.1204,64.3966,64.1204,64.3443,74400.0
2015-02-19 10:05:00,86.22,86.5,86.17,86.47,114800.0,64.3667,64.5757,64.3294,64.5534,114800.0
2015-02-19 10:10:00,86.48,86.66,86.41,86.48,114900.0,64.5608,64.6952,64.5086,64.5608,114900.0
2015-02-19 10:15:00,86.48,86.53,86.31,86.34,158300.0,64.5608,64.5981,64.4339,64.4563,158300.0
2015-02-19 10:20:00,86.33,86.79,86.33,86.54,141200.0,64.4488,64.7922,64.4488,64.6056,141200.0
2015-02-19 10:25:00,86.54,86.57,86.46,86.55,97800.0,64.6056,64.628,64.5459,64.6131,97800.0
2015-02-19 10:30:00,86.53,86.55,86.2,86.21,57800.0,64.5981,64.6131,64.3518,64.3593,57800.0
2015-02-19 10:35:00,86.23,86.66,86.16,86.66,79800.0,64.3742,64.6952,64.3219,64.6952,79800.0
2015-02-19 10:40:00,86.64,86.89,86.59,86.86,73000.0,64.6803,64.8669,64.6429,64.8445,73000.0
2015-02-19 10:45:00,86.87,86.89,86.45,86.56,59800.0,64.852,64.8669,64.5384,64.6205,59800.0
2015-02-19 10:50:00,86.57,86.71,86.53,86.7,29900.0,64.628,64.7325,64.5981,64.7251,29900.0
2015-02-19 10:55:00,86.7,86.7,86.46,86.54,24500.0,64.7251,64.7251,64.5459,64.6056,24500.0
2015-02-19 11:00:00,86.57,87.04,86.55,86.66,140600.0,64.628,64.9789,64.6131,64.6952,140600.0
2015-02-19 11:05:00,86.69,86.81,86.54,86.68,66700.0,64.7176,64.8072,64.6056,64.7101,66700.0
2015-02-19 11:10:00,86.7,86.81,86.59,86.68,56500.0,64.7251,64.8072,64.6429,64.7101,56500.0
2015-02-19 11:15:00,86.68,86.75,86.56,86.72,51400.0,64.7101,64.7624,64.6205,64.74,51400.0
2015-02-19 11:20:00,86.76,86.96,86.71,86.96,24800.0,64.7699,64.9192,64.7325,64.9192,24800.0
2015-02-19 11:25:00,86.97,87.02,86.73,86.82,72100.0,64.9266,64.964,64.7475,64.8146,72100.0
2015-02-19 11:30:00,86.82,87.36,86.75,87.33,98600.0,64.8146,65.2178,64.7624,65.1954,98600.0
2015-02-19 11:35:00,87.31,87.36,87.11,87.18,53800.0,65.1804,65.2178,65.0311,65.0834,53800.0
2015-02-19 11:40:00,87.19,87.32,87.18,87.25,55300.0,65.0909,65.1879,65.0834,65.1357,55300.0
2015-02-19 11:45:00,87.23,87.58,87.23,87.46,121100.0,65.1207,65.382,65.1207,65.2924,121100.0
2015-02-19 11:50:00,87.49,87.57,87.14,87.18,54700.0,65.3148,65.3745,65.0535,65.0834,54700.0
2015-02-19 11:55:00,87.19,87.27,87.13,87.19,36500.0,65.0909,65.1506,65.0461,65.0909,36500.0
2015-02-19 12:00:00,87.2,87.27,87.08,87.22,63000.0,65.0983,65.1506,65.0087,65.1133,63000.0
2015-02-19 12:05:00,87.22,87.28,87.13,87.13,79200.0,65.1133,65.1581,65.0461,65.0461,79200.0
2015-02-19 12:10:00,87.14,87.19,87.05,87.16,59400.0,65.0535,65.0909,64.9863,65.0685,59400.0
2015-02-19 12:15:00,87.16,87.18,86.96,86.99,67100.0,65.0685,65.0834,64.9192,64.9416,67100.0
2015-02-19 12:20:00,86.98,87.09,86.87,86.88,42800.0,64.9341,65.0162,64.852,64.8594,42800.0
2015-02-19 12:25:00,86.89,86.93,86.8,86.9,53200.0,64.8669,64.8968,64.7997,64.8744,53200.0
2015-02-19 12:30:00,86.9,87.0,86.79,86.79,43800.0,64.8744,64.949,64.7922,64.7922,43800.0
2015-02-19 12:35:00,86.8,86.89,86.69,86.88,56900.0,64.7997,64.8669,64.7176,64.8594,56900.0
2015-02-19 12:40:00,86.89,86.89,86.67,86.78,48600.0,64.8669,64.8669,64.7027,64.7848,48600.0
2015-02-19 12:45:00,86.78,86.96,86.78,86.95,44400.0,64.7848,64.9192,64.7848,64.9117,44400.0
2015-02-19 12:50:00,86.95,87.02,86.88,87.0,32600.0,64.9117,64.964,64.8594,64.949,32600.0
2015-02-19 12:55:00,87.03,87.08,86.9,86.93,29800.0,64.9714,65.0087,64.8744,64.8968,29800.0
2015-02-19 13:00:00,86.93,87.07,86.83,87.0,61100.0,64.8968,65.0013,64.8221,64.949,61100.0
2015-02-19 13:05:00,87.01,87.16,86.93,87.0,34100.0,64.9565,65.0685,64.8968,64.949,34100.0
2015-02-19 13:10:00,87.0,87.01,86.89,86.95,28800.0,64.949,64.9565,64.8669,64.9117,28800.0
2015-02-19 13:15:00,86.97,87.1,86.88,87.1,31600.0,64.9266,65.0237,64.8594,65.0237,31600.0
2015-02-19 13:20:00,87.09,87.13,86.86,86.91,48400.0,65.0162,65.0461,64.8445,64.8818,48400.0
2015-02-19 13:25:00,86.92,86.94,86.76,86.87,22000.0,64.8893,64.9042,64.7699,64.852,22000.0
2015-02-19 13:30:00,86.88,86.92,86.77,86.79,53200.0,64.8594,64.8893,64.7773,64.7922,53200.0
2015-02-19 13:35:00,86.81,87.0,86.81,86.96,46600.0,64.8072,64.949,64.8072,64.9192,46600.0
2015-02-19 13:40:00,86.97,87.11,86.94,87.04,91500.0,64.9266,65.0311,64.9042,64.9789,91500.0
2015-02-19 13:45:00,87.04,87.15,86.85,87.1,49600.0,64.9789,65.061,64.837,65.0237,49600.0
2015-02-19 13:50:00,87.12,87.2,87.06,87.16,38900.0,65.0386,65.0983,64.9938,65.0685,38900.0
2015-02-19 13:55:00,87.16,87.24,87.12,87.23,30900.0,65.0685,65.1282,65.0386,65.1207,30900.0
2015-02-19 14:00:00,87.23,87.32,87.21,87.22,40700.0,65.1207,65.1879,65.1058,65.1133,40700.0
2015-02-19 14:05:00,87.22,87.26,87.05,87.05,52600.0,65.1133,65.1431,64.9863,64.9863,52600.0
2015-02-19 14:10:00,87.04,87.1,87.0,87.06,34400.0,64.9789,65.0237,64.949,64.9938,34400.0
2015-02-19 14:15:00,87.08,87.27,87.06,87.23,35000.0,65.0087,65.1506,64.9938,65.1207,35000.0
2015-02-19 14:20:00,87.22,87.25,87.02,87.02,34900.0,65.1133,65.1357,64.964,64.964,34900.0
2015-02-19 14:25:00,87.04,87.15,87.02,87.03,31600.0,64.9789,65.061,64.964,64.9714,31600.0
2015-02-19 14:30:00,87.03,87.09,86.98,87.03,32000.0,64.9714,65.0162,64.9341,64.9714,32000.0
2015-02-19 14:35:00,87.03,87.09,86.82,86.83,52300.0,64.9714,65.0162,64.8146,64.8221,52300.0
2015-02-19 14:40:00,86.82,87.05,86.82,87.05,33600.0,64.8146,64.9863,64.8146,64.9863,33600.0
2015-02-19 14:45:00,87.03,87.05,86.96,87.01,35400.0,64.9714,64.9863,64.9192,64.9565,35400.0
2015-02-19 14:50:00,87.03,87.1,87.01,87.02,57800.0,64.9714,65.0237,64.9565,64.964,57800.0
2015-02-19 14:55:00,87.01,87.22,87.0,87.2,44400.0,64.9565,65.1133,64.949,65.0983,44400.0
2015-02-19 15:00:00,87.2,87.23,87.12,87.12,28700.0,65.0983,65.1207,65.0386,65.0386,28700.0
2015-02-19 15:05:00,87.12,87.22,87.11,87.17,55700.0,65.0386,65.1133,65.0311,65.0759,55700.0
2015-02-19 15:10:00,87.16,87.26,87.13,87.16,59400.0,65.0685,65.1431,65.0461,65.0685,59400.0
2015-02-19 15:15:00,87.14,87.2,87.11,87.18,41200.0,65.0535,65.0983,65.0311,65.0834,41200.0
2015-02-19 15:20:00,87.17,87.17,87.08,87.09,47000.0,65.0759,65.0759,65.0087,65.0162,47000.0
2015-02-19 15:25:00,87.09,87.12,87.02,87.05,68800.0,65.0162,65.0386,64.964,64.9863,68800.0
2015-02-19 15:30:00,87.05,87.1,86.98,87.08,68800.0,64.9863,65.0237,64.9341,65.0087,68800.0
2015-02-19 15:35:00,87.09,87.15,87.07,87.07,96600.0,65.0162,65.061,65.0013,65.0013,96600.0
2015-02-19 15:40:00,87.08,87.12,87.04,87.04,61500.0,65.0087,65.0386,64.9789,64.9789,61500.0
2015-02-19 15:45:00,87.03,87.04,86.91,86.95,59100.0,64.9714,64.9789,64.8818,64.9117,59100.0
2015-02-19 15:50:00,86.95,87.0,86.9,86.99,79800.0,64.9117,64.949,64.8744,64.9416,79800.0
2015-02-19 15:55:00,87.0,87.01,86.92,87.0,134000.0,64.949,64.9565,64.8893,64.949,134000.0
2015-02-20 09:30:00,86.67,87.24,86.5,86.97,459000.0,64.7027,65.1282,64.5757,64.9266,459000.0
2015-02-20 09:35:00,87.02,87.05,86.8,86.8,92000.0,64.964,64.9863,64.7997,64.7997,92000.0
2015-02-20 09:40:00,86.8,86.8,86.12,86.12,169300.0,64.7997,64.7997,64.2921,64.2921,169300.0
2015-02-20 09:45:00,86.12,86.12,85.81,85.91,172700.0,64.2921,64.2921,64.0606,64.1353,172700.0
2015-02-20 09:50:00,85.95,85.98,85.25,85.27,147300.0,64.1652,64.1875,63.6426,63.6575,147300.0
2015-02-20 09:55:00,85.3,85.84,85.3,85.75,99300.0,63.6799,64.083,63.6799,64.0158,99300.0
2015-02-20 10:00:00,85.76,85.77,85.25,85.46,166800.0,64.0233,64.0308,63.6426,63.7993,166800.0
2015-02-20 10:05:00,85.43,85.6,85.4,85.49,139900.0,63.777,63.9039,63.7546,63.8217,139900.0
2015-02-20 10:10:00,85.51,85.82,85.51,85.57,112500.0,63.8367,64.0681,63.8367,63.8815,112500.0
2015-02-20 10:15:00,85.59,85.6,85.41,85.48,166300.0,63.8964,63.9039,63.762,63.8143,166300.0
2015-02-20 10:20:00,85.44,85.66,85.44,85.58,48300.0,63.7844,63.9487,63.7844,63.8889,48300.0
2015-02-20 10:25:00,85.58,85.59,85.46,85.47,56800.0,63.8889,63.8964,63.7993,63.8068,56800.0
2015-02-20 10:30:00,85.47,85.59,85.35,85.48,75000.0,63.8068,63.8964,63.7172,63.8143,75000.0
2015-02-20 10:35:00,85.48,85.7,85.43,85.68,119200.0,63.8143,63.9785,63.777,63.9636,119200.0
2015-02-20 10:40:00,85.68,85.82,85.65,85.8,104800.0,63.9636,64.0681,63.9412,64.0532,104800.0
2015-02-20 10:45:00,85.8,86.09,85.77,86.08,152800.0,64.0532,64.2697,64.0308,64.2622,152800.0
2015-02-20 10:50:00,86.08,86.09,85.87,85.94,90300.0,64.2622,64.2697,64.1054,64.1577,90300.0
2015-02-20 10:55:00,85.93,86.08,85.93,86.08,67000.0,64.1502,64.2622,64.1502,64.2622,67000.0
2015-02-20 11:00:00,86.08,86.23,86.05,86.14,74300.0,64.2622,64.3742,64.2398,64.307,74300.0
2015-02-20 11:05:00,86.16,86.17,86.06,86.17,75000.0,64.3219,64.3294,64.2473,64.3294,75000.0
2015-02-20 11:10:00,86.15,86.17,86.05,86.1,67300.0,64.3145,64.3294,64.2398,64.2771,67300.0
2015-02-20 11:15:00,86.1,86.16,85.99,86.05,43000.0,64.2771,64.3219,64.195,64.2398,43000.0
2015-02-20 11:20:00,86.03,86.03,85.91,85.98,37500.0,64.2249,64.2249,64.1353,64.1875,37500.0
2015-02-20 11:25:00,86.0,86.14,85.97,86.14,75700.0,64.2025,64.307,64.1801,64.307,75700.0
2015-02-20 11:30:00,86.1,86.12,85.95,86.03,38600.0,64.2771,64.2921,64.1652,64.2249,38600.0
2015-02-20 11:35:00,86.05,86.1,85.95,86.0,35200.0,64.2398,64.2771,64.1652,64.2025,35200.0
2015-02-20 11:40:00,86.01,86.08,85.92,86.05,38400.0,64.2099,64.2622,64.1428,64.2398,38400.0
2015-02-20 11:45:00,86.03,86.04,85.85,85.99,41000.0,64.2249,64.2323,64.0905,64.195,41000.0
2015-02-20 11:50:00,85.95,86.09,85.94,86.09,34200.0,64.1652,64.2697,64.1577,64.2697,34200.0
2015-02-20 11:55:00,86.08,86.11,86.01,86.1,36700.0,64.2622,64.2846,64.2099,64.2771,36700.0
2015-02-20 12:00:00,86.11,86.14,85.99,86.02,47600.0,64.2846,64.307,64.195,64.2174,47600.0
2015-02-20 12:05:00,86.04,86.04,85.85,85.98,50800.0,64.2323,64.2323,64.0905,64.1875,50800.0
2015-02-20 12:10:00,85.99,86.05,85.95,86.02,33000.0,64.195,64.2398,64.1652,64.2174,33000.0
2015-02-20 12:15:00,86.01,86.02,85.85,85.91,50800.0,64.2099,64.2174,64.0905,64.1353,50800.0
2015-02-20 12:20:00,85.9,86.0,85.85,86.0,24400.0,64.1278,64.2025,64.0905,64.2025,24400.0
2015-02-20 12:25:00,86.0,86.01,85.77,85.81,59200.0,64.2025,64.2099,64.0308,64.0606,59200.0
2015-02-20 12:30:00,85.81,85.84,85.69,85.79,54700.0,64.0606,64.083,63.9711,64.0457,54700.0
2015-02-20 12:35:00,85.8,85.99,85.74,85.9,148700.0,64.0532,64.195,64.0084,64.1278,148700.0
2015-02-20 12:40:00,85.88,86.09,85.85,85.91,65800.0,64.1129,64.2697,64.0905,64.1353,65800.0
2015-02-20 12:45:00,85.9,86.01,85.81,85.87,47800.0,64.1278,64.2099,64.0606,64.1054,47800.0
2015-02-20 12:50:00,85.87,85.88,85.63,85.65,68900.0,64.1054,64.1129,63.9263,63.9412,68900.0
2015-02-20 12:55:00,85.66,85.66,85.26,85.36,210000.0,63.9487,63.9487,63.65,63.7247,210000.0
2015-02-20 13:00:00,85.37,85.66,85.29,85.41,144500.0,63.7322,63.9487,63.6724,63.762,144500.0
2015-02-20 13:05:00,85.42,85.48,85.32,85.35,85300.0,63.7695,63.8143,63.6948,63.7172,85300.0
2015-02-20 13:10:00,85.35,85.5,85.28,85.38,71100.0,63.7172,63.8292,63.665,63.7396,71100.0
2015-02-20 13:15:00,85.41,85.52,85.4,85.43,89800.0,63.762,63.8441,63.7546,63.777,89800.0
2015-02-20 13:20:00,85.43,85.5,85.36,85.46,79600.0,63.777,63.8292,63.7247,63.7993,79600.0
2015-02-20 13:25:00,85.47,85.55,85.36,85.44,71200.0,63.8068,63.8665,63.7247,63.7844,71200.0
2015-02-20 13:30:00,85.44,85.62,85.44,85.44,59000.0,63.7844,63.9188,63.7844,63.7844,59000.0
2015-02-20 13:35:00,85.44,85.78,85.4,85.78,109800.0,63.7844,64.0382,63.7546,64.0382,109800.0
2015-02-20 13:40:00,85.77,85.8,85.65,85.75,87500.0,64.0308,64.0532,63.9412,64.0158,87500.0
2015-02-20 13:45:00,85.73,85.8,85.68,85.75,60500.0,64.0009,64.0532,63.9636,64.0158,60500.0
2015-02-20 13:50:00,85.76,85.84,85.73,85.83,70800.0,64.0233,64.083,64.0009,64.0756,70800.0
2015-02-20 13:55:00,85.84,85.95,85.78,85.91,56400.0,64.083,64.1652,64.0382,64.1353,56400.0
2015-02-20 14:00:00,85.92,85.97,85.77,85.85,33600.0,64.1428,64.1801,64.0308,64.0905,33600.0
2015-02-20 14:05:00,85.87,85.96,85.81,85.85,40300.0,64.1054,64.1726,64.0606,64.0905,40300.0
2015-02-20 14:10:00,85.85,85.9,85.75,85.79,41700.0,64.0905,64.1278,64.0158,64.0457,41700.0
2015-02-20 14:15:00,85.79,85.81,85.61,85.69,54500.0,64.0457,64.0606,63.9113,63.9711,54500.0
2015-02-20 14:20:00,85.7,85.71,85.57,85.59,38100.0,63.9785,63.986,63.8815,63.8964,38100.0
2015-02-20 14:25:00,85.57,85.59,85.48,85.49,33100.0,63.8815,63.8964,63.8143,63.8217,33100.0
2015-02-20 14:30:00,85.49,85.59,85.44,85.5,77000.0,63.8217,63.8964,63.7844,63.8292,77000.0
2015-02-20 14:35:00,85.49,85.59,85.48,85.48,30700.0,63.8217,63.8964,63.8143,63.8143,30700.0
2015-02-20 14:40:00,85.49,85.56,85.42,85.51,71800.0,63.8217,63.874,63.7695,63.8367,71800.0
2015-02-20 14:45:00,85.52,85.52,85.45,85.48,64900.0,63.8441,63.8441,63.7919,63.8143,64900.0
2015-02-20 14:50:00,85.48,85.57,85.48,85.54,68100.0,63.8143,63.8815,63.8143,63.8591,68100.0
2015-02-20 14:55:00,85.53,85.57,85.47,85.55,70600.0,63.8516,63.8815,63.8068,63.8665,70600.0
2015-02-20 15:00:00,85.55,85.63,85.49,85.63,87500.0,63.8665,63.9263,63.8217,63.9263,87500.0
2015-02-20 15:05:00,85.63,85.82,85.61,85.8,58400.0,63.9263,64.0681,63.9113,64.0532,58400.0
2015-02-20 15:10:00,85.8,85.91,85.74,85.86,72300.0,64.0532,64.1353,64.0084,64.098,72300.0
2015-02-20 15:15:00,85.84,85.84,85.71,85.82,52100.0,64.083,64.083,63.986,64.0681,52100.0
2015-02-20 15:20:00,85.83,85.88,85.75,85.87,69000.0,64.0756,64.1129,64.0158,64.1054,69000.0
2015-02-20 15:25:00,85.87,85.9,85.82,85.87,57800.0,64.1054,64.1278,64.0681,64.1054,57800.0
2015-02-20 15:30:00,85.89,85.95,85.81,85.88,107600.0,64.1204,64.1652,64.0606,64.1129,107600.0
2015-02-20 15:35:00,85.89,85.92,85.87,85.89,112000.0,64.1204,64.1428,64.1054,64.1204,112000.0
2015-02-20 15:40:00,85.89,86.0,85.88,85.94,109900.0,64.1204,64.2025,64.1129,64.1577,109900.0
2015-02-20 15:45:00,85.94,85.97,85.88,85.92,215300.0,64.1577,64.1801,64.1129,64.1428,215300.0
2015-02-20 15:50:00,85.92,85.95,85.9,85.93,135300.0,64.1428,64.1652,64.1278,64.1502,135300.0
2015-02-20 15:55:00,85.92,85.94,85.8,85.87,359100.0,64.1428,64.1577,64.0532,64.1054,359100.0
2015-02-23 09:30:00,84.79,84.94,84.45,84.63,288300.0,63.2992,63.4111,63.0453,63.1797,288300.0
2015-02-23 09:35:00,84.59,84.9,84.47,84.59,104100.0,63.1499,63.3813,63.0603,63.1499,104100.0
2015-02-23 09:40:00,84.6,84.7,84.45,84.7,134500.0,63.1573,63.232,63.0453,63.232,134500.0
2015-02-23 09:45:00,84.72,84.73,84.53,84.67,60100.0,63.2469,63.2544,63.1051,63.2096,60100.0
2015-02-23 09:50:00,84.67,84.67,84.45,84.45,81700.0,63.2096,63.2096,63.0453,63.0453,81700.0
2015-02-23 09:55:00,84.45,85.0,84.39,84.99,118500.0,63.0453,63.4559,63.0005,63.4485,118500.0
2015-02-23 10:00:00,84.99,85.19,84.9,85.11,82000.0,63.4485,63.5978,63.3813,63.5381,82000.0
2015-02-23 10:05:00,85.14,85.2,84.94,84.94,43600.0,63.5605,63.6052,63.4111,63.4111,43600.0
2015-02-23 10:10:00,84.94,85.06,84.93,85.04,50100.0,63.4111,63.5007,63.4037,63.4858,50100.0
2015-02-23 10:15:00,85.03,85.07,84.86,84.88,60200.0,63.4783,63.5082,63.3514,63.3664,60200.0
2015-02-23 10:20:00,84.87,85.1,84.77,85.0,64900.0,63.3589,63.5306,63.2842,63.4559,64900.0
2015-02-23 10:25:00,85.02,85.11,84.88,85.11,70400.0,63.4709,63.5381,63.3664,63.5381,70400.0
2015-02-23 10:30:00,85.11,85.2,84.99,85.02,96000.0,63.5381,63.6052,63.4485,63.4709,96000.0
2015-02-23 10:35:00,85.05,85.26,85.05,85.26,50700.0,63.4933,63.65,63.4933,63.65,50700.0
2015-02-23 10:40:00,85.22,85.24,85.12,85.16,39500.0,63.6202,63.6351,63.5455,63.5754,39500.0
2015-02-23 10:45:00,85.15,85.2,85.06,85.17,44200.0,63.5679,63.6052,63.5007,63.5829,44200.0
2015-02-23 10:50:00,85.2,85.38,85.16,85.38,55900.0,63.6052,63.7396,63.5754,63.7396,55900.0
2015-02-23 10:55:00,85.36,85.65,85.33,85.42,63400.0,63.7247,63.9412,63.7023,63.7695,63400.0
2015-02-23 11:00:00,85.43,85.45,85.31,85.35,50400.0,63.777,63.7919,63.6874,63.7172,50400.0
2015-02-23 11:05:00,85.34,85.42,85.29,85.38,41200.0,63.7098,63.7695,63.6724,63.7396,41200.0
2015-02-23 11:10:00,85.37,85.46,85.27,85.29,39400.0,63.7322,63.7993,63.6575,63.6724,39400.0
2015-02-23 11:15:00,85.31,85.43,85.25,85.33,48200.0,63.6874,63.777,63.6426,63.7023,48200.0
2015-02-23 11:20:00,85.31,85.38,85.24,85.27,41500.0,63.6874,63.7396,63.6351,63.6575,41500.0
2015-02-23 11:25:00,85.29,85.56,85.27,85.5,48700.0,63.6724,63.874,63.6575,63.8292,48700.0
2015-02-23 11:30:00,85.48,85.67,85.44,85.5,59200.0,63.8143,63.9561,63.7844,63.8292,59200.0
2015-02-23 11:35:00,85.5,85.51,85.4,85.42,42700.0,63.8292,63.8367,63.7546,63.7695,42700.0
2015-02-23 11:40:00,85.43,85.52,85.41,85.46,68600.0,63.777,63.8441,63.762,63.7993,68600.0
2015-02-23 11:45:00,85.46,85.57,85.34,85.35,41500.0,63.7993,63.8815,63.7098,63.7172,41500.0
2015-02-23 11:50:00,85.36,85.38,85.25,85.28,46100.0,63.7247,63.7396,63.6426,63.665,46100.0
2015-02-23 11:55:00,85.29,85.33,85.16,85.22,48800.0,63.6724,63.7023,63.5754,63.6202,48800.0
2015-02-23 12:00:00,85.22,85.26,85.16,85.19,23900.0,63.6202,63.65,63.5754,63.5978,23900.0
2015-02-23 12:05:00,85.18,85.2,85.1,85.19,44200.0,63.5903,63.6052,63.5306,63.5978,44200.0
2015-02-23 12:10:00,85.19,85.33,85.18,85.25,30300.0,63.5978,63.7023,63.5903,63.6426,30300.0
2015-02-23 12:15:00,85.25,85.3,85.17,85.21,28400.0,63.6426,63.6799,63.5829,63.6127,28400.0
2015-02-23 12:20:00,85.2,85.3,85.12,85.29,35400.0,63.6052,63.6799,63.5455,63.6724,35400.0
2015-02-23 12:25:00,85.29,85.3,85.13,85.13,31100.0,63.6724,63.6799,63.553,63.553,31100.0
2015-02-23 12:30:00,85.12,85.29,85.12,85.2,41600.0,63.5455,63.6724,63.5455,63.6052,41600.0
2015-02-23 12:35:00,85.2,85.3,85.12,85.12,33900.0,63.6052,63.6799,63.5455,63.5455,33900.0
2015-02-23 12:40:00,85.15,85.25,85.12,85.25,38000.0,63.5679,63.6426,63.5455,63.6426,38000.0
2015-02-23 12:45:00,85.27,85.28,85.12,85.22,27400.0,63.6575,63.665,63.5455,63.6202,27400.0
2015-02-23 12:50:00,85.23,85.36,85.21,85.36,36000.0,63.6276,63.7247,63.6127,63.7247,36000.0
2015-02-23 12:55:00,85.37,85.45,85.25,85.28,39200.0,63.7322,63.7919,63.6426,63.665,39200.0
2015-02-23 13:00:00,85.28,85.4,85.2,85.24,48100.0,63.665,63.7546,63.6052,63.6351,48100.0
2015-02-23 13:05:00,85.23,85.34,85.2,85.29,18300.0,63.6276,63.7098,63.6052,63.6724,18300.0
2015-02-23 13:10:00,85.28,85.28,85.15,85.2,30500.0,63.665,63.665,63.5679,63.6052,30500.0
2015-02-23 13:15:00,85.18,85.23,85.1,85.13,33500.0,63.5903,63.6276,63.5306,63.553,33500.0
2015-02-23 13:20:00,85.14,85.33,85.14,85.21,30800.0,63.5605,63.7023,63.5605,63.6127,30800.0
2015-02-23 13:25:00,85.19,85.19,85.12,85.14,41900.0,63.5978,63.5978,63.5455,63.5605,41900.0
2015-02-23 13:30:00,85.15,85.98,85.13,85.53,248000.0,63.5679,64.1875,63.553,63.8516,248000.0
2015-02-23 13:35:00,85.53,85.95,85.53,85.91,94600.0,63.8516,64.1652,63.8516,64.1353,94600.0
2015-02-23 13:40:00,85.88,86.19,85.82,85.91,119600.0,64.1129,64.3443,64.0681,64.1353,119600.0
2015-02-23 13:45:00,85.93,85.99,85.58,85.63,71700.0,64.1502,64.195,63.8889,63.9263,71700.0
2015-02-23 13:50:00,85.62,85.75,85.5,85.5,54100.0,63.9188,64.0158,63.8292,63.8292,54100.0
2015-02-23 13:55:00,85.48,85.66,85.47,85.64,55800.0,63.8143,63.9487,63.8068,63.9337,55800.0
2015-02-23 14:00:00,85.6,85.64,85.42,85.5,57700.0,63.9039,63.9337,63.7695,63.8292,57700.0
2015-02-23 14:05:00,85.48,85.56,85.41,85.46,54900.0,63.8143,63.874,63.762,63.7993,54900.0
2015-02-23 14:10:00,85.45,85.47,85.38,85.43,78000.0,63.7919,63.8068,63.7396,63.777,78000.0
2015-02-23 14:15:00,85.42,85.67,85.41,85.59,47000.0,63.7695,63.9561,63.762,63.8964,47000.0
2015-02-23 14:20:00,85.6,85.7,85.53,85.65,56700.0,63.9039,63.9785,63.8516,63.9412,56700.0
2015-02-23 14:25:00,85.65,85.71,85.53,85.71,45400.0,63.9412,63.986,63.8516,63.986,45400.0
2015-02-23 14:30:00,85.69,85.71,85.13,85.25,79100.0,63.9711,63.986,63.553,63.6426,79100.0
2015-02-23 14:35:00,85.25,85.32,85.2,85.32,53400.0,63.6426,63.6948,63.6052,63.6948,53400.0
2015-02-23 14:40:00,85.32,85.48,85.31,85.45,78100.0,63.6948,63.8143,63.6874,63.7919,78100.0
2015-02-23 14:45:00,85.44,85.45,85.34,85.42,36600.0,63.7844,63.7919,63.7098,63.7695,36600.0
2015-02-23 14:50:00,85.41,85.46,85.32,85.4,45700.0,63.762,63.7993,63.6948,63.7546,45700.0
2015-02-23 14:55:00,85.42,85.45,85.35,85.39,68300.0,63.7695,63.7919,63.7172,63.7471,68300.0
2015-02-23 15:00:00,85.39,85.39,85.25,85.27,51800.0,63.7471,63.7471,63.6426,63.6575,51800.0
2015-02-23 15:05:00,85.26,85.27,85.17,85.19,71000.0,63.65,63.6575,63.5829,63.5978,71000.0
2015-02-23 15:10:00,85.2,85.3,85.17,85.28,50700.0,63.6052,63.6799,63.5829,63.665,50700.0
2015-02-23 15:15:00,85.29,85.32,85.14,85.17,38600.0,63.6724,63.6948,63.5605,63.5829,38600.0
2015-02-23 15:20:00,85.17,85.23,85.14,85.18,72800.0,63.5829,63.6276,63.5605,63.5903,72800.0
2015-02-23 15:25:00,85.18,85.26,85.15,85.25,49900.0,63.5903,63.65,63.5679,63.6426,49900.0
2015-02-23 15:30:00,85.24,85.26,85.19,85.22,60700.0,63.6351,63.65,63.5978,63.6202,60700.0
2015-02-23 15:35:00,85.23,85.37,85.23,85.34,67200.0,63.6276,63.7322,63.6276,63.7098,67200.0
2015-02-23 15:40:00,85.35,85.45,85.35,85.44,65500.0,63.7172,63.7919,63.7172,63.7844,65500.0
2015-02-23 15:45:00,85.44,85.46,85.34,85.37,85500.0,63.7844,63.7993,63.7098,63.7322,85500.0
2015-02-23 15:50:00,85.38,85.4,85.33,85.37,96500.0,63.7396,63.7546,63.7023,63.7322,96500.0
2015-02-23 15:55:00,85.38,85.52,85.38,85.51,256400.0,63.7396,63.8441,63.7396,63.8367,256400.0
2015-02-24 09:30:00,86.59,86.73,86.25,86.45,237000.0,64.6429,64.7475,64.3891,64.5384,237000.0
2015-02-24 09:35:00,86.37,86.37,85.79,85.93,138400.0,64.4787,64.4787,64.0457,64.1502,138400.0
2015-02-24 09:40:00,85.91,86.16,85.79,86.15,58600.0,64.1353,64.3219,64.0457,64.3145,58600.0
2015-02-24 09:45:00,86.17,86.26,86.0,86.04,80700.0,64.3294,64.3966,64.2025,64.2323,80700.0
2015-02-24 09:50:00,86.07,86.28,86.0,86.06,74100.0,64.2547,64.4115,64.2025,64.2473,74100.0
2015-02-24 09:55:00,86.04,86.23,85.85,85.85,147500.0,64.2323,64.3742,64.0905,64.0905,147500.0
2015-02-24 10:00:00,85.91,86.07,85.84,86.05,75500.0,64.1353,64.2547,64.083,64.2398,75500.0
2015-02-24 10:05:00,86.04,86.16,85.94,86.1,177400.0,64.2323,64.3219,64.1577,64.2771,177400.0
2015-02-24 10:10:00,86.09,86.19,85.96,86.02,46400.0,64.2697,64.3443,64.1726,64.2174,46400.0
2015-02-24 10:15:00,86.01,86.06,85.73,85.92,56300.0,64.2099,64.2473,64.0009,64.1428,56300.0
2015-02-24 10:20:00,85.91,86.09,85.81,86.02,56200.0,64.1353,64.2697,64.0606,64.2174,56200.0
2015-02-24 10:25:00,86.02,86.24,85.97,86.1,67000.0,64.2174,64.3816,64.1801,64.2771,67000.0
2015-02-24 10:30:00,86.11,86.22,86.06,86.12,58800.0,64.2846,64.3667,64.2473,64.2921,58800.0
2015-02-24 10:35:00,86.14,86.14,85.79,85.85,89000.0,64.307,64.307,64.0457,64.0905,89000.0
2015-02-24 10:40:00,85.83,85.87,85.72,85.74,89200.0,64.0756,64.1054,63.9934,64.0084,89200.0
2015-02-24 10:45:00,85.73,85.83,85.42,85.46,86000.0,64.0009,64.0756,63.7695,63.7993,86000.0
2015-02-24 10:50:00,85.48,85.55,85.37,85.47,56300.0,63.8143,63.8665,63.7322,63.8068,56300.0
2015-02-24 10:55:00,85.48,85.51,85.27,85.34,44900.0,63.8143,63.8367,63.6575,63.7098,44900.0
2015-02-24 11:00:00,85.36,85.48,85.33,85.42,49300.0,63.7247,63.8143,63.7023,63.7695,49300.0
2015-02-24 11:05:00,85.43,85.65,85.42,85.57,68000.0,63.777,63.9412,63.7695,63.8815,68000.0
2015-02-24 11:10:00,85.59,85.62,85.45,85.57,61000.0,63.8964,63.9188,63.7919,63.8815,61000.0
2015-02-24 11:15:00,85.56,85.67,85.28,85.31,127900.0,63.874,63.9561,63.665,63.6874,127900.0
2015-02-24 11:20:00,85.32,85.32,85.08,85.13,110700.0,63.6948,63.6948,63.5157,63.553,110700.0
2015-02-24 11:25:00,85.13,85.19,85.09,85.14,80500.0,63.553,63.5978,63.5231,63.5605,80500.0
2015-02-24 11:30:00,85.14,85.25,85.04,85.11,70000.0,63.5605,63.6426,63.4858,63.5381,70000.0
2015-02-24 11:35:00,85.12,85.14,84.97,85.01,110900.0,63.5455,63.5605,63.4335,63.4634,110900.0
2015-02-24 11:40:00,85.01,85.12,84.83,84.83,149500.0,63.4634,63.5455,63.329,63.329,149500.0
2015-02-24 11:45:00,84.83,84.84,84.54,84.54,123600.0,63.329,63.3365,63.1125,63.1125,123600.0
2015-02-24 11:50:00,84.55,84.71,84.55,84.67,114000.0,63.12,63.2394,63.12,63.2096,114000.0
2015-02-24 11:55:00,84.69,84.85,84.68,84.69,139700.0,63.2245,63.344,63.217,63.2245,139700.0
2015-02-24 12:00:00,84.68,84.94,84.67,84.83,105000.0,63.217,63.4111,63.2096,63.329,105000.0
2015-02-24 12:05:00,84.81,85.08,84.81,85.02,97400.0,63.3141,63.5157,63.3141,63.4709,97400.0
2015-02-24 12:10:00,85.04,85.08,84.92,85.08,64400.0,63.4858,63.5157,63.3962,63.5157,64400.0
2015-02-24 12:15:00,85.08,85.13,84.83,84.9,87200.0,63.5157,63.553,63.329,63.3813,87200.0
2015-02-24 12:20:00,84.87,85.0,84.86,84.91,72500.0,63.3589,63.4559,63.3514,63.3888,72500.0
2015-02-24 12:25:00,84.9,84.93,84.84,84.93,65900.0,63.3813,63.4037,63.3365,63.4037,65900.0
2015-02-24 12:30:00,84.92,84.94,84.66,84.69,59800.0,63.3962,63.4111,63.2021,63.2245,59800.0
2015-02-24 12:35:00,84.68,84.81,84.65,84.65,128500.0,63.217,63.3141,63.1947,63.1947,128500.0
2015-02-24 12:40:00,84.65,84.76,84.6,84.76,52300.0,63.1947,63.2768,63.1573,63.2768,52300.0
2015-02-24 12:45:00,84.74,84.82,84.72,84.79,30300.0,63.2618,63.3216,63.2469,63.2992,30300.0
2015-02-24 12:50:00,84.8,84.91,84.76,84.82,28400.0,63.3066,63.3888,63.2768,63.3216,28400.0
2015-02-24 12:55:00,84.83,85.01,84.82,84.91,73800.0,63.329,63.4634,63.3216,63.3888,73800.0
2015-02-24 13:00:00,84.88,84.95,84.81,84.82,54400.0,63.3664,63.4186,63.3141,63.3216,54400.0
2015-02-24 13:05:00,84.82,84.93,84.82,84.84,32300.0,63.3216,63.4037,63.3216,63.3365,32300.0
2015-02-24 13:10:00,84.84,85.0,84.76,84.87,49100.0,63.3365,63.4559,63.2768,63.3589,49100.0
2015-02-24 13:15:00,84.87,84.95,84.79,84.84,31800.0,63.3589,63.4186,63.2992,63.3365,31800.0
2015-02-24 13:20:00,84.84,84.93,84.76,84.87,50000.0,63.3365,63.4037,63.2768,63.3589,50000.0
2015-02-24 13:25:00,84.87,84.93,84.81,84.93,39900.0,63.3589,63.4037,63.3141,63.4037,39900.0
2015-02-24 13:30:00,84.94,84.96,84.87,84.94,54500.0,63.4111,63.4261,63.3589,63.4111,54500.0
2015-02-24 13:35:00,84.95,85.0,84.88,84.93,66500.0,63.4186,63.4559,63.3664,63.4037,66500.0
2015-02-24 13:40:00,84.93,85.05,84.9,84.91,59000.0,63.4037,63.4933,63.3813,63.3888,59000.0
2015-02-24 13:45:00,84.9,84.94,84.81,84.85,39600.0,63.3813,63.4111,63.3141,63.344,39600.0
2015-02-24 13:50:00,84.85,84.85,84.75,84.78,44100.0,63.344,63.344,63.2693,63.2917,44100.0
2015-02-24 13:55:00,84.78,84.83,84.72,84.76,59400.0,63.2917,63.329,63.2469,63.2768,59400.0
2015-02-24 14:00:00,84.76,84.77,84.6,84.62,56600.0,63.2768,63.2842,63.1573,63.1723,56600.0
2015-02-24 14:05:00,84.63,84.77,84.55,84.77,58700.0,63.1797,63.2842,63.12,63.2842,58700.0
2015-02-24 14:10:00,84.77,84.77,84.66,84.7,33800.0,63.2842,63.2842,63.2021,63.232,33800.0
2015-02-24 14:15:00,84.7,84.73,84.63,84.66,46400.0,63.232,63.2544,63.1797,63.2021,46400.0
2015-02-24 14:20:00,84.66,84.78,84.66,84.78,35200.0,63.2021,63.2917,63.2021,63.2917,35200.0
2015-02-24 14:25:00,84.77,84.83,84.71,84.71,35200.0,63.2842,63.329,63.2394,63.2394,35200.0
2015-02-24 14:30:00,84.72,84.83,84.59,84.63,55400.0,63.2469,63.329,63.1499,63.1797,55400.0
2015-02-24 14:35:00,84.64,84.67,84.53,84.55,79500.0,63.1872,63.2096,63.1051,63.12,79500.0
2015-02-24 14:40:00,84.56,84.69,84.54,84.69,55400.0,63.1275,63.2245,63.1125,63.2245,55400.0
2015-02-24 14:45:00,84.69,84.69,84.59,84.6,42900.0,63.2245,63.2245,63.1499,63.1573,42900.0
2015-02-24 14:50:00,84.6,84.63,84.57,84.6,66200.0,63.1573,63.1797,63.1349,63.1573,66200.0
2015-02-24 14:55:00,84.6,84.62,84.58,84.6,87100.0,63.1573,63.1723,63.1424,63.1573,87100.0
2015-02-24 15:00:00,84.61,84.66,84.56,84.64,86200.0,63.1648,63.2021,63.1275,63.1872,86200.0
2015-02-24 15:05:00,84.65,84.76,84.6,84.75,99300.0,63.1947,63.2768,63.1573,63.2693,99300.0
2015-02-24 15:10:00,84.75,84.95,84.75,84.93,87800.0,63.2693,63.4186,63.2693,63.4037,87800.0
2015-02-24 15:15:00,84.93,84.98,84.86,84.98,78200.0,63.4037,63.441,63.3514,63.441,78200.0
2015-02-24 15:20:00,84.98,84.99,84.83,84.95,106800.0,63.441,63.4485,63.329,63.4186,106800.0
2015-02-24 15:25:00,84.95,85.01,84.92,84.99,75600.0,63.4186,63.4634,63.3962,63.4485,75600.0
2015-02-24 15:30:00,85.0,85.04,84.95,85.0,69100.0,63.4559,63.4858,63.4186,63.4559,69100.0
2015-02-24 15:35:00,84.99,85.16,84.99,85.16,119400.0,63.4485,63.5754,63.4485,63.5754,119400.0
2015-02-24 15:40:00,85.15,85.2,85.07,85.12,96900.0,63.5679,63.6052,63.5082,63.5455,96900.0
2015-02-24 15:45:00,85.13,85.25,85.11,85.21,205000.0,63.553,63.6426,63.5381,63.6127,205000.0
2015-02-24 15:50:00,85.22,85.22,85.15,85.16,228600.0,63.6202,63.6202,63.5679,63.5754,228600.0
2015-02-24 15:55:00,85.16,85.37,85.13,85.35,341700.0,63.5754,63.7322,63.553,63.7172,341700.0
2015-02-25 09:30:00,85.39,85.61,85.28,85.43,137000.0,63.7471,63.9113,63.665,63.777,137000.0
2015-02-25 09:35:00,85.41,85.48,85.14,85.22,51600.0,63.762,63.8143,63.5605,63.6202,51600.0
2015-02-25 09:40:00,85.2,85.2,84.73,84.95,105300.0,63.6052,63.6052,63.2544,63.4186,105300.0
2015-02-25 09:45:00,84.95,84.95,84.62,84.69,76000.0,63.4186,63.4186,63.1723,63.2245,76000.0
2015-02-25 09:50:00,84.71,84.92,84.58,84.62,84500.0,63.2394,63.3962,63.1424,63.1723,84500.0
2015-02-25 09:55:00,84.64,84.71,84.57,84.6,45800.0,63.1872,63.2394,63.1349,63.1573,45800.0
2015-02-25 10:00:00,84.61,84.73,84.55,84.61,41200.0,63.1648,63.2544,63.12,63.1648,41200.0
2015-02-25 10:05:00,84.59,84.85,84.58,84.83,54100.0,63.1499,63.344,63.1424,63.329,54100.0
2015-02-25 10:10:00,84.85,84.91,84.71,84.77,52700.0,63.344,63.3888,63.2394,63.2842,52700.0
2015-02-25 10:15:00,84.73,85.02,84.7,85.0,57400.0,63.2544,63.4709,63.232,63.4559,57400.0
2015-02-25 10:20:00,84.98,85.02,84.88,84.9,38400.0,63.441,63.4709,63.3664,63.3813,38400.0
2015-02-25 10:25:00,84.9,84.9,84.68,84.85,63400.0,63.3813,63.3813,63.217,63.344,63400.0
2015-02-25 10:30:00,84.85,85.05,84.68,84.94,120200.0,63.344,63.4933,63.217,63.4111,120200.0
2015-02-25 10:35:00,84.92,85.03,84.79,85.03,49800.0,63.3962,63.4783,63.2992,63.4783,49800.0
2015-02-25 10:40:00,85.01,85.1,84.94,85.06,57600.0,63.4634,63.5306,63.4111,63.5007,57600.0
2015-02-25 10:45:00,85.06,85.17,84.94,84.94,48500.0,63.5007,63.5829,63.4111,63.4111,48500.0
2015-02-25 10:50:00,84.94,85.07,84.87,84.9,35000.0,63.4111,63.5082,63.3589,63.3813,35000.0
2015-02-25 10:55:00,84.91,85.05,84.9,84.96,40100.0,63.3888,63.4933,63.3813,63.4261,40100.0
2015-02-25 11:00:00,84.95,85.01,84.85,84.93,40500.0,63.4186,63.4634,63.344,63.4037,40500.0
2015-02-25 11:05:00,84.94,85.01,84.84,84.89,52300.0,63.4111,63.4634,63.3365,63.3738,52300.0
2015-02-25 11:10:00,84.9,85.05,84.89,85.02,55600.0,63.3813,63.4933,63.3738,63.4709,55600.0
2015-02-25 11:15:00,85.04,85.14,84.98,85.11,43200.0,63.4858,63.5605,63.441,63.5381,43200.0
2015-02-25 11:20:00,85.1,85.3,85.03,85.23,52300.0,63.5306,63.6799,63.4783,63.6276,52300.0
2015-02-25 11:25:00,85.24,85.29,85.12,85.15,50500.0,63.6351,63.6724,63.5455,63.5679,50500.0
2015-02-25 11:30:00,85.15,85.18,85.04,85.13,36400.0,63.5679,63.5903,63.4858,63.553,36400.0
2015-02-25 11:35:00,85.13,85.26,85.1,85.14,80900.0,63.553,63.65,63.5306,63.5605,80900.0
2015-02-25 11:40:00,85.13,85.16,84.99,85.12,41000.0,63.553,63.5754,63.4485,63.5455,41000.0
2015-02-25 11:45:00,85.1,85.18,85.04,85.11,72700.0,63.5306,63.5903,63.4858,63.5381,72700.0
2015-02-25 11:50:00,85.09,85.21,85.06,85.16,63400.0,63.5231,63.6127,63.5007,63.5754,63400.0
2015-02-25 11:55:00,85.18,85.27,85.12,85.19,110300.0,63.5903,63.6575,63.5455,63.5978,110300.0
2015-02-25 12:00:00,85.19,85.21,85.09,85.1,89600.0,63.5978,63.6127,63.5231,63.5306,89600.0
2015-02-25 12:05:00,85.1,85.11,85.02,85.04,47500.0,63.5306,63.5381,63.4709,63.4858,47500.0
2015-02-25 12:10:00,85.04,85.16,85.01,85.09,121600.0,63.4858,63.5754,63.4634,63.5231,121600.0
2015-02-25 12:15:00,85.1,85.19,85.09,85.15,70700.0,63.5306,63.5978,63.5231,63.5679,70700.0
2015-02-25 12:20:00,85.16,85.19,85.07,85.11,26100.0,63.5754,63.5978,63.5082,63.5381,26100.0
2015-02-25 12:25:00,85.11,85.11,84.97,85.01,64500.0,63.5381,63.5381,63.4335,63.4634,64500.0
2015-02-25 12:30:00,85.01,85.03,84.9,84.98,46000.0,63.4634,63.4783,63.3813,63.441,46000.0
2015-02-25 12:35:00,84.98,85.04,84.96,85.02,27800.0,63.441,63.4858,63.4261,63.4709,27800.0
2015-02-25 12:40:00,85.04,85.05,84.95,85.01,31500.0,63.4858,63.4933,63.4186,63.4634,31500.0
2015-02-25 12:45:00,85.02,85.02,84.89,84.89,38800.0,63.4709,63.4709,63.3738,63.3738,38800.0
2015-02-25 12:50:00,84.9,84.99,84.88,84.9,59000.0,63.3813,63.4485,63.3664,63.3813,59000.0
2015-02-25 12:55:00,84.9,85.07,84.89,85.03,33600.0,63.3813,63.5082,63.3738,63.4783,33600.0
2015-02-25 13:00:00,85.04,85.16,85.01,85.14,29200.0,63.4858,63.5754,63.4634,63.5605,29200.0
2015-02-25 13:05:00,85.15,85.22,85.06,85.1,42400.0,63.5679,63.6202,63.5007,63.5306,42400.0
2015-02-25 13:10:00,85.11,85.19,85.0,85.04,36300.0,63.5381,63.5978,63.4559,63.4858,36300.0
2015-02-25 13:15:00,85.05,85.14,85.02,85.1,39100.0,63.4933,63.5605,63.4709,63.5306,39100.0
2015-02-25 13:20:00,85.11,85.13,85.02,85.06,47100.0,63.5381,63.553,63.4709,63.5007,47100.0
2015-02-25 13:25:00,85.05,85.07,85.0,85.03,50600.0,63.4933,63.5082,63.4559,63.4783,50600.0
2015-02-25 13:30:00,85.03,85.18,85.03,85.18,26700.0,63.4783,63.5903,63.4783,63.5903,26700.0
2015-02-25 13:35:00,85.19,85.35,85.18,85.34,66300.0,63.5978,63.7172,63.5903,63.7098,66300.0
2015-02-25 13:40:00,85.34,85.34,85.16,85.16,24000.0,63.7098,63.7098,63.5754,63.5754,24000.0
2015-02-25 13:45:00,85.17,85.3,85.16,85.3,37000.0,63.5829,63.6799,63.5754,63.6799,37000.0
2015-02-25 13:50:00,85.31,85.36,85.19,85.21,45400.0,63.6874,63.7247,63.5978,63.6127,45400.0
2015-02-25 13:55:00,85.21,85.27,85.16,85.24,37700.0,63.6127,63.6575,63.5754,63.6351,37700.0
2015-02-25 14:00:00,85.23,85.31,85.18,85.26,42200.0,63.6276,63.6874,63.5903,63.65,42200.0
2015-02-25 14:05:00,85.27,85.28,85.12,85.16,52200.0,63.6575,63.665,63.5455,63.5754,52200.0
2015-02-25 14:10:00,85.16,85.3,85.12,85.3,34500.0,63.5754,63.6799,63.5455,63.6799,34500.0
2015-02-25 14:15:00,85.3,85.37,85.25,85.27,56800.0,63.6799,63.7322,63.6426,63.6575,56800.0
2015-02-25 14:20:00,85.26,85.41,85.24,85.38,77300.0,63.65,63.762,63.6351,63.7396,77300.0
2015-02-25 14:25:00,85.41,85.59,85.38,85.58,66400.0,63.762,63.8964,63.7396,63.8889,66400.0
2015-02-25 14:30:00,85.58,85.64,85.45,85.45,58200.0,63.8889,63.9337,63.7919,63.7919,58200.0
2015-02-25 14:35:00,85.45,85.47,85.26,85.31,62100.0,63.7919,63.8068,63.65,63.6874,62100.0
2015-02-25 14:40:00,85.29,85.31,85.08,85.15,86000.0,63.6724,63.6874,63.5157,63.5679,86000.0
2015-02-25 14:45:00,85.15,85.25,85.09,85.09,39700.0,63.5679,63.6426,63.5231,63.5231,39700.0
2015-02-25 14:50:00,85.1,85.17,85.02,85.08,69600.0,63.5306,63.5829,63.4709,63.5157,69600.0
2015-02-25 14:55:00,85.08,85.13,85.03,85.06,57600.0,63.5157,63.553,63.4783,63.5007,57600.0
2015-02-25 15:00:00,85.06,85.13,85.0,85.02,74000.0,63.5007,63.553,63.4559,63.4709,74000.0
2015-02-25 15:05:00,85.02,85.1,85.0,85.03,63400.0,63.4709,63.5306,63.4559,63.4783,63400.0
2015-02-25 15:10:00,85.04,85.11,85.03,85.1,70100.0,63.4858,63.5381,63.4783,63.5306,70100.0
2015-02-25 15:15:00,85.09,85.1,85.0,85.04,93900.0,63.5231,63.5306,63.4559,63.4858,93900.0
2015-02-25 15:20:00,85.04,85.08,85.0,85.01,78100.0,63.4858,63.5157,63.4559,63.4634,78100.0
2015-02-25 15:25:00,85.01,85.04,85.0,85.01,86100.0,63.4634,63.4858,63.4559,63.4634,86100.0
2015-02-25 15:30:00,85.01,85.08,85.0,85.03,86500.0,63.4634,63.5157,63.4559,63.4783,86500.0
2015-02-25 15:35:00,85.03,85.15,85.02,85.05,77600.0,63.4783,63.5679,63.4709,63.4933,77600.0
2015-02-25 15:40:00,85.06,85.24,85.05,85.13,91500.0,63.5007,63.6351,63.4933,63.553,91500.0
2015-02-25 15:45:00,85.13,85.21,85.1,85.14,80700.0,63.553,63.6127,63.5306,63.5605,80700.0
2015-02-25 15:50:00,85.14,85.29,85.14,85.29,77200.0,63.5605,63.6724,63.5605,63.6724,77200.0
2015-02-25 15:55:00,85.3,85.33,85.18,85.19,209700.0,63.6799,63.7023,63.5903,63.5978,209700.0
2015-02-26 09:30:00,84.32,84.62,84.18,84.36,337200.0,62.9483,63.1723,62.8438,62.9782,337200.0
2015-02-26 09:35:00,84.36,84.4,84.23,84.35,132300.0,62.9782,63.008,62.8811,62.9707,132300.0
2015-02-26 09:40:00,84.3,84.41,84.07,84.37,125700.0,62.9334,63.0155,62.7617,62.9856,125700.0
2015-02-26 09:45:00,84.36,84.38,84.13,84.19,117200.0,62.9782,62.9931,62.8064,62.8512,117200.0
2015-02-26 09:50:00,84.17,84.4,84.15,84.31,122600.0,62.8363,63.008,62.8214,62.9408,122600.0
2015-02-26 09:55:00,84.31,84.32,84.12,84.16,79000.0,62.9408,62.9483,62.799,62.8288,79000.0
2015-02-26 10:00:00,84.17,84.28,84.13,84.21,92200.0,62.8363,62.9184,62.8064,62.8662,92200.0
2015-02-26 10:05:00,84.21,84.32,84.08,84.08,145400.0,62.8662,62.9483,62.7691,62.7691,145400.0
2015-02-26 10:10:00,84.09,84.09,83.9,84.06,274700.0,62.7766,62.7766,62.6347,62.7542,274700.0
2015-02-26 10:15:00,84.06,84.15,84.01,84.07,71900.0,62.7542,62.8214,62.7169,62.7617,71900.0
2015-02-26 10:20:00,84.06,84.07,83.91,83.95,100700.0,62.7542,62.7617,62.6422,62.6721,100700.0
2015-02-26 10:25:00,83.96,83.96,83.79,83.8,117800.0,62.6795,62.6795,62.5526,62.5601,117800.0
2015-02-26 10:30:00,83.79,83.85,83.67,83.83,96500.0,62.5526,62.5974,62.463,62.5825,96500.0
2015-02-26 10:35:00,83.83,83.87,83.72,83.79,125200.0,62.5825,62.6123,62.5004,62.5526,125200.0
2015-02-26 10:40:00,83.77,83.77,83.55,83.58,125500.0,62.5377,62.5377,62.3735,62.3959,125500.0
2015-02-26 10:45:00,83.6,83.79,83.58,83.79,96600.0,62.4108,62.5526,62.3959,62.5526,96600.0
2015-02-26 10:50:00,83.79,83.99,83.79,83.96,82700.0,62.5526,62.7019,62.5526,62.6795,82700.0
2015-02-26 10:55:00,83.96,84.08,83.94,84.0,80200.0,62.6795,62.7691,62.6646,62.7094,80200.0
2015-02-26 11:00:00,84.0,84.0,83.87,83.95,71500.0,62.7094,62.7094,62.6123,62.6721,71500.0
2015-02-26 11:05:00,83.95,84.11,83.94,84.02,156600.0,62.6721,62.7915,62.6646,62.7243,156600.0
2015-02-26 11:10:00,84.02,84.02,83.91,83.93,121800.0,62.7243,62.7243,62.6422,62.6571,121800.0
2015-02-26 11:15:00,83.92,83.98,83.92,83.97,67100.0,62.6497,62.6945,62.6497,62.687,67100.0
2015-02-26 11:20:00,83.97,84.04,83.96,84.01,61600.0,62.687,62.7393,62.6795,62.7169,61600.0
2015-02-26 11:25:00,84.01,84.1,83.99,84.09,75500.0,62.7169,62.7841,62.7019,62.7766,75500.0
2015-02-26 11:30:00,84.09,84.27,84.08,84.23,102500.0,62.7766,62.911,62.7691,62.8811,102500.0
2015-02-26 11:35:00,84.25,84.29,84.19,84.2,40200.0,62.896,62.9259,62.8512,62.8587,40200.0
2015-02-26 11:40:00,84.2,84.3,84.17,84.22,60900.0,62.8587,62.9334,62.8363,62.8736,60900.0
2015-02-26 11:45:00,84.22,84.23,83.99,84.02,43100.0,62.8736,62.8811,62.7019,62.7243,43100.0
2015-02-26 11:50:00,84.02,84.12,83.99,84.12,56800.0,62.7243,62.799,62.7019,62.799,56800.0
2015-02-26 11:55:00,84.12,84.13,84.03,84.07,69400.0,62.799,62.8064,62.7318,62.7617,69400.0
2015-02-26 12:00:00,84.06,84.1,84.0,84.05,100200.0,62.7542,62.7841,62.7094,62.7467,100200.0
2015-02-26 12:05:00,84.06,84.16,84.01,84.14,80300.0,62.7542,62.8288,62.7169,62.8139,80300.0
2015-02-26 12:10:00,84.14,84.14,84.05,84.12,42000.0,62.8139,62.8139,62.7467,62.799,42000.0
2015-02-26 12:15:00,84.12,84.12,84.01,84.05,37900.0,62.799,62.799,62.7169,62.7467,37900.0
2015-02-26 12:20:00,84.03,84.13,84.03,84.12,57700.0,62.7318,62.8064,62.7318,62.799,57700.0
2015-02-26 12:25:00,84.11,84.18,84.05,84.07,57300.0,62.7915,62.8438,62.7467,62.7617,57300.0
2015-02-26 12:30:00,84.07,84.09,84.05,84.08,54000.0,62.7617,62.7766,62.7467,62.7691,54000.0
2015-02-26 12:35:00,84.08,84.09,83.99,84.05,76800.0,62.7691,62.7766,62.7019,62.7467,76800.0
2015-02-26 12:40:00,84.03,84.11,84.01,84.03,43300.0,62.7318,62.7915,62.7169,62.7318,43300.0
2015-02-26 12:45:00,84.03,84.14,84.03,84.1,26000.0,62.7318,62.8139,62.7318,62.7841,26000.0
2015-02-26 12:50:00,84.1,84.14,84.07,84.09,33600.0,62.7841,62.8139,62.7617,62.7766,33600.0
2015-02-26 12:55:00,84.09,84.12,84.0,84.04,41100.0,62.7766,62.799,62.7094,62.7393,41100.0
2015-02-26 13:00:00,84.05,84.07,84.0,84.06,39500.0,62.7467,62.7617,62.7094,62.7542,39500.0
2015-02-26 13:05:00,84.06,84.15,84.04,84.15,45500.0,62.7542,62.8214,62.7393,62.8214,45500.0
2015-02-26 13:10:00,84.14,84.2,84.12,84.16,45500.0,62.8139,62.8587,62.799,62.8288,45500.0
2015-02-26 13:15:00,84.16,84.18,84.1,84.1,43800.0,62.8288,62.8438,62.7841,62.7841,43800.0
2015-02-26 13:20:00,84.09,84.11,83.98,84.0,92700.0,62.7766,62.7915,62.6945,62.7094,92700.0
2015-02-26 13:25:00,84.0,84.02,83.98,84.01,56000.0,62.7094,62.7243,62.6945,62.7169,56000.0
2015-02-26 13:30:00,84.0,84.02,83.93,84.0,107100.0,62.7094,62.7243,62.6571,62.7094,107100.0
2015-02-26 13:35:00,84.01,84.03,83.98,84.0,41600.0,62.7169,62.7318,62.6945,62.7094,41600.0
2015-02-26 13:40:00,83.99,84.06,83.98,83.99,43300.0,62.7019,62.7542,62.6945,62.7019,43300.0
2015-02-26 13:45:00,83.99,84.02,83.91,83.92,121700.0,62.7019,62.7243,62.6422,62.6497,121700.0
2015-02-26 13:50:00,83.92,83.92,83.84,83.87,38100.0,62.6497,62.6497,62.59,62.6123,38100.0
2015-02-26 13:55:00,83.88,83.88,83.83,83.84,46900.0,62.6198,62.6198,62.5825,62.59,46900.0
2015-02-26 14:00:00,83.84,83.98,83.79,83.91,83800.0,62.59,62.6945,62.5526,62.6422,83800.0
2015-02-26 14:05:00,83.92,83.93,83.6,83.6,82600.0,62.6497,62.6571,62.4108,62.4108,82600.0
2015-02-26 14:10:00,83.61,83.64,83.5,83.52,124200.0,62.4182,62.4406,62.3361,62.3511,124200.0
2015-02-26 14:15:00,83.52,83.62,83.49,83.52,158900.0,62.3511,62.4257,62.3287,62.3511,158900.0
2015-02-26 14:20:00,83.5,83.63,83.44,83.63,82200.0,62.3361,62.4332,62.2913,62.4332,82200.0
2015-02-26 14:25:00,83.63,83.65,83.48,83.53,72700.0,62.4332,62.4481,62.3212,62.3585,72700.0
2015-02-26 14:30:00,83.53,83.6,83.38,83.4,90600.0,62.3585,62.4108,62.2465,62.2615,90600.0
2015-02-26 14:35:00,83.4,83.41,83.27,83.41,108100.0,62.2615,62.2689,62.1644,62.2689,108100.0
2015-02-26 14:40:00,83.41,83.55,83.4,83.53,79100.0,62.2689,62.3735,62.2615,62.3585,79100.0
2015-02-26 14:45:00,83.52,83.64,83.5,83.63,48600.0,62.3511,62.4406,62.3361,62.4332,48600.0
2015-02-26 14:50:00,83.64,83.64,83.48,83.52,126000.0,62.4406,62.4406,62.3212,62.3511,126000.0
2015-02-26 14:55:00,83.54,83.6,83.48,83.6,56000.0,62.366,62.4108,62.3212,62.4108,56000.0
2015-02-26 15:00:00,83.6,83.6,83.42,83.47,171600.0,62.4108,62.4108,62.2764,62.3137,171600.0
2015-02-26 15:05:00,83.48,83.6,83.46,83.59,96300.0,62.3212,62.4108,62.3063,62.4033,96300.0
2015-02-26 15:10:00,83.58,83.64,83.56,83.64,75800.0,62.3959,62.4406,62.3809,62.4406,75800.0
2015-02-26 15:15:00,83.64,83.71,83.55,83.69,78500.0,62.4406,62.4929,62.3735,62.478,78500.0
2015-02-26 15:20:00,83.69,83.69,83.59,83.59,65700.0,62.478,62.478,62.4033,62.4033,65700.0
2015-02-26 15:25:00,83.6,83.66,83.56,83.65,59600.0,62.4108,62.4556,62.3809,62.4481,59600.0
2015-02-26 15:30:00,83.65,83.75,83.62,83.73,76600.0,62.4481,62.5228,62.4257,62.5078,76600.0
2015-02-26 15:35:00,83.73,83.86,83.68,83.79,112800.0,62.5078,62.6049,62.4705,62.5526,112800.0
2015-02-26 15:40:00,83.79,84.09,83.78,84.05,138700.0,62.5526,62.7766,62.5452,62.7467,138700.0
2015-02-26 15:45:00,84.04,84.04,83.93,84.01,103300.0,62.7393,62.7393,62.6571,62.7169,103300.0
2015-02-26 15:50:00,84.0,84.02,83.83,83.86,198900.0,62.7094,62.7243,62.5825,62.6049,198900.0
2015-02-26 15:55:00,83.86,83.95,83.82,83.9,367200.0,62.6049,62.6721,62.575,62.6347,367200.0
2015-02-27 09:30:00,83.97,84.43,83.97,84.17,148300.0,62.687,63.0304,62.687,62.8363,148300.0
2015-02-27 09:35:00,84.09,84.36,84.0,84.03,119300.0,62.7766,62.9782,62.7094,62.7318,119300.0
2015-02-27 09:40:00,84.02,84.17,84.0,84.03,79400.0,62.7243,62.8363,62.7094,62.7318,79400.0
2015-02-27 09:45:00,84.05,84.16,84.0,84.12,87700.0,62.7467,62.8288,62.7094,62.799,87700.0
2015-02-27 09:50:00,84.12,84.13,84.0,84.13,92800.0,62.799,62.8064,62.7094,62.8064,92800.0
2015-02-27 09:55:00,84.11,84.16,84.05,84.11,83400.0,62.7915,62.8288,62.7467,62.7915,83400.0
2015-02-27 10:00:00,84.1,84.31,84.09,84.2,74900.0,62.7841,62.9408,62.7766,62.8587,74900.0
2015-02-27 10:05:00,84.23,84.25,84.07,84.07,68500.0,62.8811,62.896,62.7617,62.7617,68500.0
2015-02-27 10:10:00,84.09,84.15,84.04,84.07,106700.0,62.7766,62.8214,62.7393,62.7617,106700.0
2015-02-27 10:15:00,84.08,84.14,84.01,84.02,60000.0,62.7691,62.8139,62.7169,62.7243,60000.0
2015-02-27 10:20:00,84.03,84.1,84.01,84.06,62800.0,62.7318,62.7841,62.7169,62.7542,62800.0
2015-02-27 10:25:00,84.07,84.1,84.0,84.01,68000.0,62.7617,62.7841,62.7094,62.7169,68000.0
2015-02-27 10:30:00,84.01,84.09,84.0,84.01,89700.0,62.7169,62.7766,62.7094,62.7169,89700.0
2015-02-27 10:35:00,84.01,84.05,84.0,84.0,95200.0,62.7169,62.7467,62.7094,62.7094,95200.0
2015-02-27 10:40:00,84.0,84.2,84.0,84.17,93800.0,62.7094,62.8587,62.7094,62.8363,93800.0
2015-02-27 10:45:00,84.19,84.19,84.01,84.12,91800.0,62.8512,62.8512,62.7169,62.799,91800.0
2015-02-27 10:50:00,84.12,84.26,84.12,84.26,159200.0,62.799,62.9035,62.799,62.9035,159200.0
2015-02-27 10:55:00,84.25,84.35,84.24,84.31,73600.0,62.896,62.9707,62.8886,62.9408,73600.0
2015-02-27 11:00:00,84.33,84.35,84.25,84.34,70000.0,62.9558,62.9707,62.896,62.9632,70000.0
2015-02-27 11:05:00,84.33,84.44,84.29,84.44,68300.0,62.9558,63.0379,62.9259,63.0379,68300.0
2015-02-27 11:10:00,84.43,84.53,84.38,84.53,69500.0,63.0304,63.1051,62.9931,63.1051,69500.0
2015-02-27 11:15:00,84.53,84.61,84.52,84.53,71300.0,63.1051,63.1648,63.0976,63.1051,71300.0
2015-02-27 11:20:00,84.53,84.56,84.44,84.46,141300.0,63.1051,63.1275,63.0379,63.0528,141300.0
2015-02-27 11:25:00,84.45,84.47,84.33,84.33,55800.0,63.0453,63.0603,62.9558,62.9558,55800.0
2015-02-27 11:30:00,84.34,84.52,84.34,84.51,120300.0,62.9632,63.0976,62.9632,63.0901,120300.0
2015-02-27 11:35:00,84.53,84.62,84.51,84.54,49900.0,63.1051,63.1723,63.0901,63.1125,49900.0
2015-02-27 11:40:00,84.56,84.76,84.55,84.74,46300.0,63.1275,63.2768,63.12,63.2618,46300.0
2015-02-27 11:45:00,84.73,84.75,84.56,84.73,78600.0,63.2544,63.2693,63.1275,63.2544,78600.0
2015-02-27 11:50:00,84.74,84.76,84.66,84.69,51100.0,63.2618,63.2768,63.2021,63.2245,51100.0
2015-02-27 11:55:00,84.7,84.75,84.66,84.7,52600.0,63.232,63.2693,63.2021,63.232,52600.0
2015-02-27 12:00:00,84.7,84.71,84.63,84.65,42900.0,63.232,63.2394,63.1797,63.1947,42900.0
2015-02-27 12:05:00,84.66,84.7,84.57,84.58,53100.0,63.2021,63.232,63.1349,63.1424,53100.0
2015-02-27 12:10:00,84.58,84.63,84.53,84.61,34500.0,63.1424,63.1797,63.1051,63.1648,34500.0
2015-02-27 12:15:00,84.62,84.67,84.51,84.61,37900.0,63.1723,63.2096,63.0901,63.1648,37900.0
2015-02-27 12:20:00,84.61,84.65,84.5,84.65,30500.0,63.1648,63.1947,63.0827,63.1947,30500.0
2015-02-27 12:25:00,84.65,84.66,84.38,84.46,34900.0,63.1947,63.2021,62.9931,63.0528,34900.0
2015-02-27 12:30:00,84.46,84.54,84.28,84.36,44800.0,63.0528,63.1125,62.9184,62.9782,44800.0
2015-02-27 12:35:00,84.37,84.47,84.33,84.42,33800.0,62.9856,63.0603,62.9558,63.0229,33800.0
2015-02-27 12:40:00,84.42,84.45,84.38,84.43,38700.0,63.0229,63.0453,62.9931,63.0304,38700.0
2015-02-27 12:45:00,84.43,84.45,84.3,84.42,44000.0,63.0304,63.0453,62.9334,63.0229,44000.0
2015-02-27 12:50:00,84.42,84.47,84.33,84.42,34200.0,63.0229,63.0603,62.9558,63.0229,34200.0
2015-02-27 12:55:00,84.42,84.45,84.33,84.4,39000.0,63.0229,63.0453,62.9558,63.008,39000.0
2015-02-27 13:00:00,84.4,84.55,84.37,84.4,107600.0,63.008,63.12,62.9856,63.008,107600.0
2015-02-27 13:05:00,84.41,84.41,84.32,84.32,68500.0,63.0155,63.0155,62.9483,62.9483,68500.0
2015-02-27 13:10:00,84.31,84.35,84.19,84.2,49500.0,62.9408,62.9707,62.8512,62.8587,49500.0
2015-02-27 13:15:00,84.2,84.2,84.06,84.07,51400.0,62.8587,62.8587,62.7542,62.7617,51400.0
2015-02-27 13:20:00,84.06,84.09,84.0,84.05,37000.0,62.7542,62.7766,62.7094,62.7467,37000.0
2015-02-27 13:25:00,84.04,84.1,84.0,84.07,77400.0,62.7393,62.7841,62.7094,62.7617,77400.0
2015-02-27 13:30:00,84.07,84.19,84.06,84.16,41500.0,62.7617,62.8512,62.7542,62.8288,41500.0
2015-02-27 13:35:00,84.16,84.2,84.07,84.1,34400.0,62.8288,62.8587,62.7617,62.7841,34400.0
2015-02-27 13:40:00,84.11,84.22,84.08,84.13,37700.0,62.7915,62.8736,62.7691,62.8064,37700.0
2015-02-27 13:45:00,84.11,84.18,84.06,84.14,83200.0,62.7915,62.8438,62.7542,62.8139,83200.0
2015-02-27 13:50:00,84.14,84.24,84.07,84.15,33700.0,62.8139,62.8886,62.7617,62.8214,33700.0
2015-02-27 13:55:00,84.14,84.17,84.09,84.14,31700.0,62.8139,62.8363,62.7766,62.8139,31700.0
2015-02-27 14:00:00,84.15,84.15,84.06,84.08,64500.0,62.8214,62.8214,62.7542,62.7691,64500.0
2015-02-27 14:05:00,84.08,84.15,84.07,84.09,58400.0,62.7691,62.8214,62.7617,62.7766,58400.0
2015-02-27 14:10:00,84.08,84.15,84.06,84.13,69600.0,62.7691,62.8214,62.7542,62.8064,69600.0
2015-02-27 14:15:00,84.13,84.16,84.11,84.12,93000.0,62.8064,62.8288,62.7915,62.799,93000.0
2015-02-27 14:20:00,84.12,84.2,84.11,84.14,134900.0,62.799,62.8587,62.7915,62.8139,134900.0
2015-02-27 14:25:00,84.14,84.17,84.05,84.07,62300.0,62.8139,62.8363,62.7467,62.7617,62300.0
2015-02-27 14:30:00,84.08,84.08,83.99,84.05,126700.0,62.7691,62.7691,62.7019,62.7467,126700.0
2015-02-27 14:35:00,84.05,84.09,84.0,84.02,82700.0,62.7467,62.7766,62.7094,62.7243,82700.0
2015-02-27 14:40:00,84.02,84.06,84.0,84.04,231800.0,62.7243,62.7542,62.7094,62.7393,231800.0
2015-02-27 14:45:00,84.05,84.11,84.04,84.09,58100.0,62.7467,62.7915,62.7393,62.7766,58100.0
2015-02-27 14:50:00,84.09,84.11,84.07,84.11,45800.0,62.7766,62.7915,62.7617,62.7915,45800.0
2015-02-27 14:55:00,84.11,84.14,84.05,84.13,47700.0,62.7915,62.8139,62.7467,62.8064,47700.0
2015-02-27 15:00:00,84.14,84.15,84.04,84.1,72000.0,62.8139,62.8214,62.7393,62.7841,72000.0
2015-02-27 15:05:00,84.11,84.17,84.03,84.03,57700.0,62.7915,62.8363,62.7318,62.7318,57700.0
2015-02-27 15:10:00,84.03,84.16,84.02,84.14,66700.0,62.7318,62.8288,62.7243,62.8139,66700.0
2015-02-27 15:15:00,84.13,84.16,84.06,84.15,66500.0,62.8064,62.8288,62.7542,62.8214,66500.0
2015-02-27 15:20:00,84.15,84.19,84.11,84.15,62400.0,62.8214,62.8512,62.7915,62.8214,62400.0
2015-02-27 15:25:00,84.16,84.2,84.08,84.15,77300.0,62.8288,62.8587,62.7691,62.8214,77300.0
2015-02-27 15:30:00,84.15,84.21,84.14,84.19,79200.0,62.8214,62.8662,62.8139,62.8512,79200.0
2015-02-27 15:35:00,84.2,84.22,84.12,84.15,137100.0,62.8587,62.8736,62.799,62.8214,137100.0
2015-02-27 15:40:00,84.15,84.18,84.08,84.13,135000.0,62.8214,62.8438,62.7691,62.8064,135000.0
2015-02-27 15:45:00,84.13,84.28,84.08,84.26,155400.0,62.8064,62.9184,62.7691,62.9035,155400.0
2015-02-27 15:50:00,84.25,84.26,84.21,84.22,139600.0,62.896,62.9035,62.8662,62.8736,139600.0
2015-02-27 15:55:00,84.23,84.25,84.15,84.17,398300.0,62.8811,62.896,62.8214,62.8363,398300.0
2015-03-02 09:30:00,83.69,83.97,83.43,83.82,334300.0,62.478,62.687,62.2839,62.575,334300.0
2015-03-02 09:35:00,83.92,83.94,83.43,83.53,205000.0,62.6497,62.6646,62.2839,62.3585,205000.0
2015-03-02 09:40:00,83.47,83.54,83.16,83.34,152000.0,62.3137,62.366,62.0823,62.2167,152000.0
2015-03-02 09:45:00,83.34,83.39,83.2,83.22,154200.0,62.2167,62.254,62.1122,62.1271,154200.0
2015-03-02 09:50:00,83.21,83.37,83.2,83.29,184600.0,62.1196,62.2391,62.1122,62.1794,184600.0
2015-03-02 09:55:00,83.3,83.53,83.27,83.53,119300.0,62.1868,62.3585,62.1644,62.3585,119300.0
2015-03-02 10:00:00,83.54,83.8,83.53,83.67,114400.0,62.366,62.5601,62.3585,62.463,114400.0
2015-03-02 10:05:00,83.69,83.8,83.56,83.72,96300.0,62.478,62.5601,62.3809,62.5004,96300.0
2015-03-02 10:10:00,83.73,83.87,83.49,83.57,123500.0,62.5078,62.6123,62.3287,62.3884,123500.0
2015-03-02 10:15:00,83.57,83.57,83.42,83.49,139100.0,62.3884,62.3884,62.2764,62.3287,139100.0
2015-03-02 10:20:00,83.48,83.65,83.48,83.6,67700.0,62.3212,62.4481,62.3212,62.4108,67700.0
2015-03-02 10:25:00,83.6,83.75,83.51,83.69,70900.0,62.4108,62.5228,62.3436,62.478,70900.0
2015-03-02 10:30:00,83.73,83.74,83.54,83.59,69600.0,62.5078,62.5153,62.366,62.4033,69600.0
2015-03-02 10:35:00,83.59,83.61,83.43,83.5,90000.0,62.4033,62.4182,62.2839,62.3361,90000.0
2015-03-02 10:40:00,83.5,83.55,83.4,83.42,90600.0,62.3361,62.3735,62.2615,62.2764,90600.0
2015-03-02 10:45:00,83.41,83.61,83.41,83.53,55700.0,62.2689,62.4182,62.2689,62.3585,55700.0
2015-03-02 10:50:00,83.54,83.71,83.54,83.63,66600.0,62.366,62.4929,62.366,62.4332,66600.0
2015-03-02 10:55:00,83.63,83.79,83.53,83.76,58200.0,62.4332,62.5526,62.3585,62.5302,58200.0
2015-03-02 11:00:00,83.76,83.92,83.74,83.92,52100.0,62.5302,62.6497,62.5153,62.6497,52100.0
2015-03-02 11:05:00,83.92,84.02,83.89,84.02,86200.0,62.6497,62.7243,62.6273,62.7243,86200.0
2015-03-02 11:10:00,84.02,84.1,84.0,84.02,118400.0,62.7243,62.7841,62.7094,62.7243,118400.0
2015-03-02 11:15:00,84.03,84.26,84.02,84.25,76100.0,62.7318,62.9035,62.7243,62.896,76100.0
2015-03-02 11:20:00,84.26,84.27,84.12,84.17,76300.0,62.9035,62.911,62.799,62.8363,76300.0
2015-03-02 11:25:00,84.18,84.38,84.17,84.34,133400.0,62.8438,62.9931,62.8363,62.9632,133400.0
2015-03-02 11:30:00,84.34,84.49,84.32,84.47,122600.0,62.9632,63.0752,62.9483,63.0603,122600.0
2015-03-02 11:35:00,84.47,84.47,84.32,84.35,58400.0,63.0603,63.0603,62.9483,62.9707,58400.0
2015-03-02 11:40:00,84.36,84.42,84.29,84.3,104600.0,62.9782,63.0229,62.9259,62.9334,104600.0
2015-03-02 11:45:00,84.31,84.35,84.27,84.27,80300.0,62.9408,62.9707,62.911,62.911,80300.0
2015-03-02 11:50:00,84.27,84.28,84.01,84.01,82200.0,62.911,62.9184,62.7169,62.7169,82200.0
2015-03-02 11:55:00,84.01,84.13,84.0,84.02,44400.0,62.7169,62.8064,62.7094,62.7243,44400.0
2015-03-02 12:00:00,84.01,84.14,83.98,83.98,59000.0,62.7169,62.8139,62.6945,62.6945,59000.0
2015-03-02 12:05:00,83.99,84.18,83.98,84.13,49000.0,62.7019,62.8438,62.6945,62.8064,49000.0
2015-03-02 12:10:00,84.14,84.19,84.1,84.11,70900.0,62.8139,62.8512,62.7841,62.7915,70900.0
2015-03-02 12:15:00,84.13,84.14,84.0,84.04,72000.0,62.8064,62.8139,62.7094,62.7393,72000.0
2015-03-02 12:20:00,84.03,84.17,83.98,84.16,35400.0,62.7318,62.8363,62.6945,62.8288,35400.0
2015-03-02 12:25:00,84.16,84.21,84.15,84.18,40600.0,62.8288,62.8662,62.8214,62.8438,40600.0
2015-03-02 12:30:00,84.19,84.35,84.19,84.32,41700.0,62.8512,62.9707,62.8512,62.9483,41700.0
2015-03-02 12:35:00,84.33,84.4,84.3,84.36,43600.0,62.9558,63.008,62.9334,62.9782,43600.0
2015-03-02 12:40:00,84.36,84.45,84.31,84.44,33100.0,62.9782,63.0453,62.9408,63.0379,33100.0
2015-03-02 12:45:00,84.45,84.51,84.42,84.42,43600.0,63.0453,63.0901,63.0229,63.0229,43600.0
2015-03-02 12:50:00,84.43,84.57,84.43,84.5,41000.0,63.0304,63.1349,63.0304,63.0827,41000.0
2015-03-02 12:55:00,84.51,84.53,84.49,84.5,72600.0,63.0901,63.1051,63.0752,63.0827,72600.0
2015-03-02 13:00:00,84.5,84.51,84.3,84.38,59600.0,63.0827,63.0901,62.9334,62.9931,59600.0
2015-03-02 13:05:00,84.39,84.46,84.38,84.46,47900.0,63.0005,63.0528,62.9931,63.0528,47900.0
2015-03-02 13:10:00,84.46,84.49,84.38,84.43,60500.0,63.0528,63.0752,62.9931,63.0304,60500.0
2015-03-02 13:15:00,84.43,84.53,84.43,84.48,51700.0,63.0304,63.1051,63.0304,63.0677,51700.0
2015-03-02 13:20:00,84.53,84.54,84.46,84.51,57200.0,63.1051,63.1125,63.0528,63.0901,57200.0
2015-03-02 13:25:00,84.51,84.58,84.46,84.58,68400.0,63.0901,63.1424,63.0528,63.1424,68400.0
2015-03-02 13:30:00,84.59,84.61,84.48,84.5,48600.0,63.1499,63.1648,63.0677,63.0827,48600.0
2015-03-02 13:35:00,84.5,84.57,84.47,84.49,55800.0,63.0827,63.1349,63.0603,63.0752,55800.0
2015-03-02 13:40:00,84.49,84.5,84.44,84.47,52000.0,63.0752,63.0827,63.0379,63.0603,52000.0
2015-03-02 13:45:00,84.47,84.55,84.34,84.35,56200.0,63.0603,63.12,62.9632,62.9707,56200.0
2015-03-02 13:50:00,84.34,84.36,84.25,84.25,47200.0,62.9632,62.9782,62.896,62.896,47200.0
2015-03-02 13:55:00,84.25,84.25,84.13,84.21,46600.0,62.896,62.896,62.8064,62.8662,46600.0
2015-03-02 14:00:00,84.21,84.24,84.06,84.17,107500.0,62.8662,62.8886,62.7542,62.8363,107500.0
2015-03-02 14:05:00,84.16,84.22,84.13,84.15,39800.0,62.8288,62.8736,62.8064,62.8214,39800.0
2015-03-02 14:10:00,84.15,84.15,84.03,84.03,73100.0,62.8214,62.8214,62.7318,62.7318,73100.0
2015-03-02 14:15:00,84.04,84.08,84.0,84.07,70800.0,62.7393,62.7691,62.7094,62.7617,70800.0
2015-03-02 14:20:00,84.08,84.12,84.0,84.06,53200.0,62.7691,62.799,62.7094,62.7542,53200.0
2015-03-02 14:25:00,84.06,84.12,84.0,84.05,31900.0,62.7542,62.799,62.7094,62.7467,31900.0
2015-03-02 14:30:00,84.05,84.18,84.04,84.14,44100.0,62.7467,62.8438,62.7393,62.8139,44100.0
2015-03-02 14:35:00,84.15,84.22,84.09,84.22,46500.0,62.8214,62.8736,62.7766,62.8736,46500.0
2015-03-02 14:40:00,84.23,84.29,84.22,84.26,38800.0,62.8811,62.9259,62.8736,62.9035,38800.0
2015-03-02 14:45:00,84.26,84.35,84.23,84.34,51400.0,62.9035,62.9707,62.8811,62.9632,51400.0
2015-03-02 14:50:00,84.35,84.37,84.26,84.33,32600.0,62.9707,62.9856,62.9035,62.9558,32600.0
2015-03-02 14:55:00,84.33,84.38,84.27,84.33,40200.0,62.9558,62.9931,62.911,62.9558,40200.0
2015-03-02 15:00:00,84.32,84.43,84.31,84.41,44100.0,62.9483,63.0304,62.9408,63.0155,44100.0
2015-03-02 15:05:00,84.42,84.51,84.41,84.45,83300.0,63.0229,63.0901,63.0155,63.0453,83300.0
2015-03-02 15:10:00,84.45,84.47,84.39,84.47,112200.0,63.0453,63.0603,63.0005,63.0603,112200.0
2015-03-02 15:15:00,84.47,84.53,84.42,84.52,68200.0,63.0603,63.1051,63.0229,63.0976,68200.0
2015-03-02 15:20:00,84.51,84.63,84.49,84.62,44900.0,63.0901,63.1797,63.0752,63.1723,44900.0
2015-03-02 15:25:00,84.63,84.72,84.6,84.7,61600.0,63.1797,63.2469,63.1573,63.232,61600.0
2015-03-02 15:30:00,84.7,84.7,84.61,84.62,76800.0,63.232,63.232,63.1648,63.1723,76800.0
2015-03-02 15:35:00,84.63,84.86,84.61,84.83,128600.0,63.1797,63.3514,63.1648,63.329,128600.0
2015-03-02 15:40:00,84.83,84.86,84.66,84.78,104800.0,63.329,63.3514,63.2021,63.2917,104800.0
2015-03-02 15:45:00,84.79,84.8,84.66,84.76,115500.0,63.2992,63.3066,63.2021,63.2768,115500.0
2015-03-02 15:50:00,84.77,84.78,84.61,84.63,121200.0,63.2842,63.2917,63.1648,63.1797,121200.0
2015-03-02 15:55:00,84.63,84.68,84.59,84.63,204500.0,63.1797,63.217,63.1499,63.1797,204500.0
2015-03-03 09:30:00,84.86,84.95,84.46,84.46,168900.0,63.3514,63.4186,63.0528,63.0528,168900.0
2015-03-03 09:35:00,84.51,84.88,84.5,84.73,78600.0,63.0901,63.3664,63.0827,63.2544,78600.0
2015-03-03 09:40:00,84.74,84.88,84.18,84.24,92900.0,63.2618,63.3664,62.8438,62.8886,92900.0
2015-03-03 09:45:00,84.24,84.35,84.12,84.25,107200.0,62.8886,62.9707,62.799,62.896,107200.0
2015-03-03 09:50:00,84.23,84.3,83.97,84.2,116600.0,62.8811,62.9334,62.687,62.8587,116600.0
2015-03-03 09:55:00,84.18,84.54,84.17,84.54,102600.0,62.8438,63.1125,62.8363,63.1125,102600.0
2015-03-03 10:00:00,84.53,84.59,84.46,84.56,78800.0,63.1051,63.1499,63.0528,63.1275,78800.0
2015-03-03 10:05:00,84.55,84.55,84.33,84.41,64200.0,63.12,63.12,62.9558,63.0155,64200.0
2015-03-03 10:10:00,84.42,84.5,84.28,84.37,71400.0,63.0229,63.0827,62.9184,62.9856,71400.0
2015-03-03 10:15:00,84.34,84.54,84.34,84.5,49100.0,62.9632,63.1125,62.9632,63.0827,49100.0
2015-03-03 10:20:00,84.52,84.57,84.38,84.4,83400.0,63.0976,63.1349,62.9931,63.008,83400.0
2015-03-03 10:25:00,84.4,84.51,84.4,84.51,54200.0,63.008,63.0901,63.008,63.0901,54200.0
2015-03-03 10:30:00,84.51,84.52,84.37,84.45,46900.0,63.0901,63.0976,62.9856,63.0453,46900.0
2015-03-03 10:35:00,84.45,84.68,84.42,84.65,125000.0,63.0453,63.217,63.0229,63.1947,125000.0
2015-03-03 10:40:00,84.66,84.74,84.6,84.64,142100.0,63.2021,63.2618,63.1573,63.1872,142100.0
2015-03-03 10:45:00,84.64,84.79,84.63,84.76,65900.0,63.1872,63.2992,63.1797,63.2768,65900.0
2015-03-03 10:50:00,84.76,84.78,84.67,84.69,57000.0,63.2768,63.2917,63.2096,63.2245,57000.0
2015-03-03 10:55:00,84.68,84.68,84.54,84.6,76700.0,63.217,63.217,63.1125,63.1573,76700.0
2015-03-03 11:00:00,84.6,84.81,84.56,84.81,167300.0,63.1573,63.3141,63.1275,63.3141,167300.0
2015-03-03 11:05:00,84.82,84.87,84.73,84.84,67400.0,63.3216,63.3589,63.2544,63.3365,67400.0
2015-03-03 11:10:00,84.86,84.89,84.77,84.8,59000.0,63.3514,63.3738,63.2842,63.3066,59000.0
2015-03-03 11:15:00,84.81,84.84,84.72,84.77,87300.0,63.3141,63.3365,63.2469,63.2842,87300.0
2015-03-03 11:20:00,84.77,84.85,84.76,84.79,57500.0,63.2842,63.344,63.2768,63.2992,57500.0
2015-03-03 11:25:00,84.79,84.8,84.62,84.67,65700.0,63.2992,63.3066,63.1723,63.2096,65700.0
2015-03-03 11:30:00,84.66,84.78,84.55,84.56,119300.0,63.2021,63.2917,63.12,63.1275,119300.0
2015-03-03 11:35:00,84.56,84.66,84.56,84.62,30700.0,63.1275,63.2021,63.1275,63.1723,30700.0
2015-03-03 11:40:00,84.62,84.74,84.6,84.68,42500.0,63.1723,63.2618,63.1573,63.217,42500.0
2015-03-03 11:45:00,84.69,84.9,84.69,84.78,46400.0,63.2245,63.3813,63.2245,63.2917,46400.0
2015-03-03 11:50:00,84.78,84.81,84.71,84.79,45700.0,63.2917,63.3141,63.2394,63.2992,45700.0
2015-03-03 11:55:00,84.8,85.0,84.79,84.97,70300.0,63.3066,63.4559,63.2992,63.4335,70300.0
2015-03-03 12:00:00,84.99,85.04,84.89,84.99,87900.0,63.4485,63.4858,63.3738,63.4485,87900.0
2015-03-03 12:05:00,84.99,85.04,84.85,85.0,52800.0,63.4485,63.4858,63.344,63.4559,52800.0
2015-03-03 12:10:00,85.0,85.1,84.97,85.07,45500.0,63.4559,63.5306,63.4335,63.5082,45500.0
2015-03-03 12:15:00,85.08,85.24,85.06,85.1,43100.0,63.5157,63.6351,63.5007,63.5306,43100.0
2015-03-03 12:20:00,85.11,85.22,85.08,85.2,97300.0,63.5381,63.6202,63.5157,63.6052,97300.0
2015-03-03 12:25:00,85.21,85.31,85.08,85.28,47300.0,63.6127,63.6874,63.5157,63.665,47300.0
2015-03-03 12:30:00,85.29,85.3,85.18,85.18,51700.0,63.6724,63.6799,63.5903,63.5903,51700.0
2015-03-03 12:35:00,85.18,85.4,85.18,85.31,61400.0,63.5903,63.7546,63.5903,63.6874,61400.0
2015-03-03 12:40:00,85.3,85.38,85.24,85.28,46500.0,63.6799,63.7396,63.6351,63.665,46500.0
2015-03-03 12:45:00,85.29,85.36,85.26,85.29,82200.0,63.6724,63.7247,63.65,63.6724,82200.0
2015-03-03 12:50:00,85.29,85.3,85.15,85.16,122000.0,63.6724,63.6799,63.5679,63.5754,122000.0
2015-03-03 12:55:00,85.15,85.28,85.13,85.21,37700.0,63.5679,63.665,63.553,63.6127,37700.0
2015-03-03 13:00:00,85.23,85.31,85.19,85.2,40400.0,63.6276,63.6874,63.5978,63.6052,40400.0
2015-03-03 13:05:00,85.21,85.35,85.21,85.32,53700.0,63.6127,63.7172,63.6127,63.6948,53700.0
2015-03-03 13:10:00,85.32,85.33,85.24,85.32,81800.0,63.6948,63.7023,63.6351,63.6948,81800.0
2015-03-03 13:15:00,85.33,85.34,85.22,85.28,73100.0,63.7023,63.7098,63.6202,63.665,73100.0
2015-03-03 13:20:00,85.27,85.35,85.22,85.24,84500.0,63.6575,63.7172,63.6202,63.6351,84500.0
2015-03-03 13:25:00,85.22,85.39,85.2,85.37,89000.0,63.6202,63.7471,63.6052,63.7322,89000.0
2015-03-03 13:30:00,85.35,85.5,85.35,85.44,58000.0,63.7172,63.8292,63.7172,63.7844,58000.0
2015-03-03 13:35:00,85.44,85.5,85.28,85.3,122200.0,63.7844,63.8292,63.665,63.6799,122200.0
2015-03-03 13:40:00,85.29,85.29,85.16,85.23,44300.0,63.6724,63.6724,63.5754,63.6276,44300.0
2015-03-03 13:45:00,85.22,85.28,85.17,85.25,132500.0,63.6202,63.665,63.5829,63.6426,132500.0
2015-03-03 13:50:00,85.24,85.39,85.19,85.32,181100.0,63.6351,63.7471,63.5978,63.6948,181100.0
2015-03-03 13:55:00,85.33,85.34,85.15,85.21,79900.0,63.7023,63.7098,63.5679,63.6127,79900.0
2015-03-03 14:00:00,85.22,85.24,85.08,85.08,36800.0,63.6202,63.6351,63.5157,63.5157,36800.0
2015-03-03 14:05:00,85.08,85.18,85.01,85.18,36400.0,63.5157,63.5903,63.4634,63.5903,36400.0
2015-03-03 14:10:00,85.17,85.18,84.99,85.08,81900.0,63.5829,63.5903,63.4485,63.5157,81900.0
2015-03-03 14:15:00,85.08,85.1,85.0,85.02,139600.0,63.5157,63.5306,63.4559,63.4709,139600.0
2015-03-03 14:20:00,85.02,85.11,85.0,85.07,85300.0,63.4709,63.5381,63.4559,63.5082,85300.0
2015-03-03 14:25:00,85.08,85.24,85.08,85.23,37300.0,63.5157,63.6351,63.5157,63.6276,37300.0
2015-03-03 14:30:00,85.23,85.31,85.18,85.26,48300.0,63.6276,63.6874,63.5903,63.65,48300.0
2015-03-03 14:35:00,85.26,85.4,85.25,85.36,79400.0,63.65,63.7546,63.6426,63.7247,79400.0
2015-03-03 14:40:00,85.36,85.39,85.27,85.28,61000.0,63.7247,63.7471,63.6575,63.665,61000.0
2015-03-03 14:45:00,85.3,85.33,85.2,85.2,50000.0,63.6799,63.7023,63.6052,63.6052,50000.0
2015-03-03 14:50:00,85.21,85.21,85.0,85.05,89700.0,63.6127,63.6127,63.4559,63.4933,89700.0
2015-03-03 14:55:00,85.06,85.13,85.03,85.04,39700.0,63.5007,63.553,63.4783,63.4858,39700.0
2015-03-03 15:00:00,85.04,85.07,85.0,85.06,166300.0,63.4858,63.5082,63.4559,63.5007,166300.0
2015-03-03 15:05:00,85.06,85.09,85.0,85.0,36000.0,63.5007,63.5231,63.4559,63.4559,36000.0
2015-03-03 15:10:00,85.0,85.03,84.93,84.93,93100.0,63.4559,63.4783,63.4037,63.4037,93100.0
2015-03-03 15:15:00,84.93,84.94,84.8,84.87,106300.0,63.4037,63.4111,63.3066,63.3589,106300.0
2015-03-03 15:20:00,84.88,84.93,84.86,84.93,36000.0,63.3664,63.4037,63.3514,63.4037,36000.0
2015-03-03 15:25:00,84.94,84.97,84.9,84.94,49500.0,63.4111,63.4335,63.3813,63.4111,49500.0
2015-03-03 15:30:00,84.94,85.02,84.94,85.02,60200.0,63.4111,63.4709,63.4111,63.4709,60200.0
2015-03-03 15:35:00,85.02,85.03,84.89,84.92,55400.0,63.4709,63.4783,63.3738,63.3962,55400.0
2015-03-03 15:40:00,84.93,84.93,84.78,84.89,67700.0,63.4037,63.4037,63.2917,63.3738,67700.0
2015-03-03 15:45:00,84.88,84.94,84.83,84.93,78700.0,63.3664,63.4111,63.329,63.4037,78700.0
2015-03-03 15:50:00,84.94,84.95,84.9,84.92,75300.0,63.4111,63.4186,63.3813,63.3962,75300.0
2015-03-03 15:55:00,84.92,84.97,84.9,84.92,95600.0,63.3962,63.4335,63.3813,63.3962,95600.0
2015-03-04 09:30:00,85.06,85.08,84.38,84.45,185600.0,63.5007,63.5157,62.9931,63.0453,185600.0
2015-03-04 09:35:00,84.41,84.46,84.24,84.38,106400.0,63.0155,63.0528,62.8886,62.9931,106400.0
2015-03-04 09:40:00,84.39,84.39,84.0,84.03,100700.0,63.0005,63.0005,62.7094,62.7318,100700.0
2015-03-04 09:45:00,84.02,84.18,84.0,84.12,101600.0,62.7243,62.8438,62.7094,62.799,101600.0
2015-03-04 09:50:00,84.1,84.15,84.0,84.08,151100.0,62.7841,62.8214,62.7094,62.7691,151100.0
2015-03-04 09:55:00,84.06,84.2,84.01,84.09,84800.0,62.7542,62.8587,62.7169,62.7766,84800.0
2015-03-04 10:00:00,84.08,84.32,84.01,84.1,70300.0,62.7691,62.9483,62.7169,62.7841,70300.0
2015-03-04 10:05:00,84.1,84.15,84.02,84.05,61300.0,62.7841,62.8214,62.7243,62.7467,61300.0
2015-03-04 10:10:00,84.05,84.12,84.01,84.11,120100.0,62.7467,62.799,62.7169,62.7915,120100.0
2015-03-04 10:15:00,84.11,84.22,84.07,84.2,114500.0,62.7915,62.8736,62.7617,62.8587,114500.0
2015-03-04 10:20:00,84.21,84.35,84.2,84.26,82400.0,62.8662,62.9707,62.8587,62.9035,82400.0
2015-03-04 10:25:00,84.25,84.3,84.14,84.18,68200.0,62.896,62.9334,62.8139,62.8438,68200.0
2015-03-04 10:30:00,84.16,84.18,83.88,84.04,310900.0,62.8288,62.8438,62.6198,62.7393,310900.0
2015-03-04 10:35:00,84.04,84.06,83.79,84.02,100000.0,62.7393,62.7542,62.5526,62.7243,100000.0
2015-03-04 10:40:00,83.99,84.1,83.98,84.09,46100.0,62.7019,62.7841,62.6945,62.7766,46100.0
2015-03-04 10:45:00,84.1,84.15,83.86,83.92,164800.0,62.7841,62.8214,62.6049,62.6497,164800.0
2015-03-04 10:50:00,83.9,83.95,83.76,83.85,76000.0,62.6347,62.6721,62.5302,62.5974,76000.0
2015-03-04 10:55:00,83.85,84.04,83.83,83.95,81600.0,62.5974,62.7393,62.5825,62.6721,81600.0
2015-03-04 11:00:00,83.95,84.05,83.9,83.94,88700.0,62.6721,62.7467,62.6347,62.6646,88700.0
2015-03-04 11:05:00,83.93,84.07,83.83,84.0,94200.0,62.6571,62.7617,62.5825,62.7094,94200.0
2015-03-04 11:10:00,84.0,84.03,83.81,83.91,89900.0,62.7094,62.7318,62.5676,62.6422,89900.0
2015-03-04 11:15:00,83.91,83.97,83.88,83.9,98000.0,62.6422,62.687,62.6198,62.6347,98000.0
2015-03-04 11:20:00,83.9,83.93,83.81,83.89,62400.0,62.6347,62.6571,62.5676,62.6273,62400.0
2015-03-04 11:25:00,83.89,83.92,83.8,83.84,62500.0,62.6273,62.6497,62.5601,62.59,62500.0
2015-03-04 11:30:00,83.83,83.97,83.82,83.95,77600.0,62.5825,62.687,62.575,62.6721,77600.0
2015-03-04 11:35:00,83.95,84.0,83.89,83.93,113500.0,62.6721,62.7094,62.6273,62.6571,113500.0
2015-03-04 11:40:00,83.92,83.93,83.85,83.92,60200.0,62.6497,62.6571,62.5974,62.6497,60200.0
2015-03-04 11:45:00,83.91,83.93,83.84,83.91,41500.0,62.6422,62.6571,62.59,62.6422,41500.0
2015-03-04 11:50:00,83.92,83.96,83.85,83.87,53000.0,62.6497,62.6795,62.5974,62.6123,53000.0
2015-03-04 11:55:00,83.87,84.0,83.84,83.87,83700.0,62.6123,62.7094,62.59,62.6123,83700.0
2015-03-04 12:00:00,83.87,83.95,83.84,83.95,61500.0,62.6123,62.6721,62.59,62.6721,61500.0
2015-03-04 12:05:00,83.95,84.06,83.92,84.05,44700.0,62.6721,62.7542,62.6497,62.7467,44700.0
2015-03-04 12:10:00,84.05,84.23,84.03,84.2,70800.0,62.7467,62.8811,62.7318,62.8587,70800.0
2015-03-04 12:15:00,84.19,84.29,84.16,84.27,50200.0,62.8512,62.9259,62.8288,62.911,50200.0
2015-03-04 12:20:00,84.27,84.28,84.17,84.24,86400.0,62.911,62.9184,62.8363,62.8886,86400.0
2015-03-04 12:25:00,84.25,84.25,84.04,84.05,89400.0,62.896,62.896,62.7393,62.7467,89400.0
2015-03-04 12:30:00,84.04,84.33,84.04,84.3,40400.0,62.7393,62.9558,62.7393,62.9334,40400.0
2015-03-04 12:35:00,84.29,84.34,84.22,84.33,34600.0,62.9259,62.9632,62.8736,62.9558,34600.0
2015-03-04 12:40:00,84.33,84.34,84.26,84.33,74400.0,62.9558,62.9632,62.9035,62.9558,74400.0
2015-03-04 12:45:00,84.34,84.38,84.26,84.27,56500.0,62.9632,62.9931,62.9035,62.911,56500.0
2015-03-04 12:50:00,84.27,84.35,84.23,84.31,45600.0,62.911,62.9707,62.8811,62.9408,45600.0
2015-03-04 12:55:00,84.31,84.42,84.31,84.38,63900.0,62.9408,63.0229,62.9408,62.9931,63900.0
2015-03-04 13:00:00,84.37,84.38,84.25,84.26,47900.0,62.9856,62.9931,62.896,62.9035,47900.0
2015-03-04 13:05:00,84.26,84.3,84.14,84.27,39000.0,62.9035,62.9334,62.8139,62.911,39000.0
2015-03-04 13:10:00,84.27,84.32,84.19,84.28,61200.0,62.911,62.9483,62.8512,62.9184,61200.0
2015-03-04 13:15:00,84.3,84.36,84.19,84.19,355300.0,62.9334,62.9782,62.8512,62.8512,355300.0
2015-03-04 13:20:00,84.19,84.25,84.1,84.15,43400.0,62.8512,62.896,62.7841,62.8214,43400.0
2015-03-04 13:25:00,84.15,84.19,84.07,84.17,42300.0,62.8214,62.8512,62.7617,62.8363,42300.0
2015-03-04 13:30:00,84.18,84.21,84.1,84.2,59000.0,62.8438,62.8662,62.7841,62.8587,59000.0
2015-03-04 13:35:00,84.2,84.28,84.15,84.23,75700.0,62.8587,62.9184,62.8214,62.8811,75700.0
2015-03-04 13:40:00,84.24,84.33,84.24,84.31,54400.0,62.8886,62.9558,62.8886,62.9408,54400.0
2015-03-04 13:45:00,84.31,84.32,84.18,84.25,72900.0,62.9408,62.9483,62.8438,62.896,72900.0
2015-03-04 13:50:00,84.26,84.32,84.24,84.29,51000.0,62.9035,62.9483,62.8886,62.9259,51000.0
2015-03-04 13:55:00,84.29,84.29,84.18,84.19,34200.0,62.9259,62.9259,62.8438,62.8512,34200.0
2015-03-04 14:00:00,84.2,84.5,84.19,84.48,121600.0,62.8587,63.0827,62.8512,63.0677,121600.0
2015-03-04 14:05:00,84.47,84.51,84.41,84.51,71400.0,63.0603,63.0901,63.0155,63.0901,71400.0
2015-03-04 14:10:00,84.52,84.65,84.5,84.6,75200.0,63.0976,63.1947,63.0827,63.1573,75200.0
2015-03-04 14:15:00,84.6,84.68,84.59,84.63,92800.0,63.1573,63.217,63.1499,63.1797,92800.0
2015-03-04 14:20:00,84.63,84.72,84.6,84.67,62900.0,63.1797,63.2469,63.1573,63.2096,62900.0
2015-03-04 14:25:00,84.67,84.7,84.58,84.59,82400.0,63.2096,63.232,63.1424,63.1499,82400.0
2015-03-04 14:30:00,84.59,84.65,84.53,84.65,90800.0,63.1499,63.1947,63.1051,63.1947,90800.0
2015-03-04 14:35:00,84.65,84.72,84.57,84.59,82400.0,63.1947,63.2469,63.1349,63.1499,82400.0
2015-03-04 14:40:00,84.59,84.69,84.59,84.65,64700.0,63.1499,63.2245,63.1499,63.1947,64700.0
2015-03-04 14:45:00,84.64,84.69,84.6,84.65,180700.0,63.1872,63.2245,63.1573,63.1947,180700.0
2015-03-04 14:50:00,84.63,84.77,84.63,84.77,55800.0,63.1797,63.2842,63.1797,63.2842,55800.0
2015-03-04 14:55:00,84.76,85.03,84.76,85.02,107400.0,63.2768,63.4783,63.2768,63.4709,107400.0
2015-03-04 15:00:00,85.01,85.11,84.9,85.05,110300.0,63.4634,63.5381,63.3813,63.4933,110300.0
2015-03-04 15:05:00,85.03,85.08,84.96,84.98,79200.0,63.4783,63.5157,63.4261,63.441,79200.0
2015-03-04 15:10:00,84.98,85.11,84.98,85.09,68600.0,63.441,63.5381,63.441,63.5231,68600.0
2015-03-04 15:15:00,85.08,85.14,85.0,85.02,94800.0,63.5157,63.5605,63.4559,63.4709,94800.0
2015-03-04 15:20:00,85.02,85.08,85.0,85.08,68900.0,63.4709,63.5157,63.4559,63.5157,68900.0
2015-03-04 15:25:00,85.07,85.14,85.05,85.1,74300.0,63.5082,63.5605,63.4933,63.5306,74300.0
2015-03-04 15:30:00,85.1,85.28,85.1,85.22,79600.0,63.5306,63.665,63.5306,63.6202,79600.0
2015-03-04 15:35:00,85.24,85.29,85.19,85.22,88700.0,63.6351,63.6724,63.5978,63.6202,88700.0
2015-03-04 15:40:00,85.21,85.22,85.1,85.13,85500.0,63.6127,63.6202,63.5306,63.553,85500.0
2015-03-04 15:45:00,85.14,85.22,85.11,85.18,123400.0,63.5605,63.6202,63.5381,63.5903,123400.0
2015-03-04 15:50:00,85.18,85.21,85.14,85.16,125500.0,63.5903,63.6127,63.5605,63.5754,125500.0
2015-03-04 15:55:00,85.16,85.2,85.1,85.13,164800.0,63.5754,63.6052,63.5306,63.553,164800.0
2015-03-05 09:30:00,84.34,84.81,84.28,84.42,158300.0,62.9632,63.3141,62.9184,63.0229,158300.0
2015-03-05 09:35:00,84.46,84.48,84.17,84.28,110100.0,63.0528,63.0677,62.8363,62.9184,110100.0
2015-03-05 09:40:00,84.26,84.27,83.92,83.97,121100.0,62.9035,62.911,62.6497,62.687,121100.0
2015-03-05 09:45:00,83.96,84.16,83.92,84.11,97200.0,62.6795,62.8288,62.6497,62.7915,97200.0
2015-03-05 09:50:00,84.1,84.39,84.03,84.32,113600.0,62.7841,63.0005,62.7318,62.9483,113600.0
2015-03-05 09:55:00,84.32,84.48,84.26,84.39,48000.0,62.9483,63.0677,62.9035,63.0005,48000.0
2015-03-05 10:00:00,84.39,84.47,84.31,84.45,51400.0,63.0005,63.0603,62.9408,63.0453,51400.0
2015-03-05 10:05:00,84.46,84.52,84.27,84.33,78700.0,63.0528,63.0976,62.911,62.9558,78700.0
2015-03-05 10:10:00,84.33,84.53,84.3,84.51,74000.0,62.9558,63.1051,62.9334,63.0901,74000.0
2015-03-05 10:15:00,84.52,84.57,84.43,84.55,49600.0,63.0976,63.1349,63.0304,63.12,49600.0
2015-03-05 10:20:00,84.55,84.55,84.46,84.53,42000.0,63.12,63.12,63.0528,63.1051,42000.0
2015-03-05 10:25:00,84.52,84.55,84.46,84.52,33100.0,63.0976,63.12,63.0528,63.0976,33100.0
2015-03-05 10:30:00,84.52,84.68,84.47,84.64,62000.0,63.0976,63.217,63.0603,63.1872,62000.0
2015-03-05 10:35:00,84.65,84.77,84.63,84.74,50800.0,63.1947,63.2842,63.1797,63.2618,50800.0
2015-03-05 10:40:00,84.74,84.83,84.67,84.67,40300.0,63.2618,63.329,63.2096,63.2096,40300.0
2015-03-05 10:45:00,84.67,84.81,84.66,84.79,41500.0,63.2096,63.3141,63.2021,63.2992,41500.0
2015-03-05 10:50:00,84.79,84.98,84.76,84.96,53700.0,63.2992,63.441,63.2768,63.4261,53700.0
2015-03-05 10:55:00,84.98,85.05,84.95,84.97,53700.0,63.441,63.4933,63.4186,63.4335,53700.0
2015-03-05 11:00:00,84.98,84.98,84.71,84.75,57400.0,63.441,63.441,63.2394,63.2693,57400.0
2015-03-05 11:05:00,84.75,84.76,84.56,84.61,25900.0,63.2693,63.2768,63.1275,63.1648,25900.0
2015-03-05 11:10:00,84.62,84.73,84.52,84.67,60500.0,63.1723,63.2544,63.0976,63.2096,60500.0
2015-03-05 11:15:00,84.68,84.74,84.64,84.73,34000.0,63.217,63.2618,63.1872,63.2544,34000.0
2015-03-05 11:20:00,84.75,84.76,84.67,84.68,53600.0,63.2693,63.2768,63.2096,63.217,53600.0
2015-03-05 11:25:00,84.68,84.75,84.67,84.69,45600.0,63.217,63.2693,63.2096,63.2245,45600.0
2015-03-05 11:30:00,84.69,84.74,84.65,84.68,34200.0,63.2245,63.2618,63.1947,63.217,34200.0
2015-03-05 11:35:00,84.69,84.81,84.67,84.8,42600.0,63.2245,63.3141,63.2096,63.3066,42600.0
2015-03-05 11:40:00,84.8,84.88,84.76,84.85,24900.0,63.3066,63.3664,63.2768,63.344,24900.0
2015-03-05 11:45:00,84.85,84.85,84.74,84.74,29600.0,63.344,63.344,63.2618,63.2618,29600.0
2015-03-05 11:50:00,84.75,84.87,84.75,84.75,38100.0,63.2693,63.3589,63.2693,63.2693,38100.0
2015-03-05 11:55:00,84.75,84.87,84.73,84.83,33800.0,63.2693,63.3589,63.2544,63.329,33800.0
2015-03-05 12:00:00,84.83,84.86,84.76,84.81,54400.0,63.329,63.3514,63.2768,63.3141,54400.0
2015-03-05 12:05:00,84.81,84.83,84.76,84.78,35800.0,63.3141,63.329,63.2768,63.2917,35800.0
2015-03-05 12:10:00,84.78,84.85,84.77,84.82,28100.0,63.2917,63.344,63.2842,63.3216,28100.0
2015-03-05 12:15:00,84.81,84.84,84.77,84.82,55500.0,63.3141,63.3365,63.2842,63.3216,55500.0
2015-03-05 12:20:00,84.82,84.82,84.69,84.73,51500.0,63.3216,63.3216,63.2245,63.2544,51500.0
2015-03-05 12:25:00,84.73,84.74,84.55,84.57,31800.0,63.2544,63.2618,63.12,63.1349,31800.0
2015-03-05 12:30:00,84.57,84.74,84.54,84.7,36700.0,63.1349,63.2618,63.1125,63.232,36700.0
2015-03-05 12:35:00,84.72,84.8,84.67,84.78,23900.0,63.2469,63.3066,63.2096,63.2917,23900.0
2015-03-05 12:40:00,84.78,84.95,84.78,84.94,35800.0,63.2917,63.4186,63.2917,63.4111,35800.0
2015-03-05 12:45:00,84.94,84.96,84.89,84.91,40600.0,63.4111,63.4261,63.3738,63.3888,40600.0
2015-03-05 12:50:00,84.9,84.91,84.8,84.82,43000.0,63.3813,63.3888,63.3066,63.3216,43000.0
2015-03-05 12:55:00,84.82,84.84,84.73,84.74,103300.0,63.3216,63.3365,63.2544,63.2618,103300.0
2015-03-05 13:00:00,84.74,84.76,84.7,84.73,23300.0,63.2618,63.2768,63.232,63.2544,23300.0
2015-03-05 13:05:00,84.72,84.9,84.71,84.89,24500.0,63.2469,63.3813,63.2394,63.3738,24500.0
2015-03-05 13:10:00,84.89,84.91,84.78,84.79,40400.0,63.3738,63.3888,63.2917,63.2992,40400.0
2015-03-05 13:15:00,84.78,84.83,84.76,84.8,31800.0,63.2917,63.329,63.2768,63.3066,31800.0
2015-03-05 13:20:00,84.8,84.92,84.79,84.92,35500.0,63.3066,63.3962,63.2992,63.3962,35500.0
2015-03-05 13:25:00,84.91,84.96,84.9,84.91,52900.0,63.3888,63.4261,63.3813,63.3888,52900.0
2015-03-05 13:30:00,84.9,84.98,84.89,84.97,34200.0,63.3813,63.441,63.3738,63.4335,34200.0
2015-03-05 13:35:00,84.96,84.98,84.92,84.94,31100.0,63.4261,63.441,63.3962,63.4111,31100.0
2015-03-05 13:40:00,84.95,84.95,84.8,84.86,47800.0,63.4186,63.4186,63.3066,63.3514,47800.0
2015-03-05 13:45:00,84.85,84.89,84.81,84.84,22200.0,63.344,63.3738,63.3141,63.3365,22200.0
2015-03-05 13:50:00,84.85,84.93,84.85,84.93,36800.0,63.344,63.4037,63.344,63.4037,36800.0
2015-03-05 13:55:00,84.93,84.97,84.88,84.96,24500.0,63.4037,63.4335,63.3664,63.4261,24500.0
2015-03-05 14:00:00,84.96,85.08,84.94,84.95,70100.0,63.4261,63.5157,63.4111,63.4186,70100.0
2015-03-05 14:05:00,84.95,85.03,84.95,85.01,25600.0,63.4186,63.4783,63.4186,63.4634,25600.0
2015-03-05 14:10:00,85.0,85.05,84.98,85.04,34200.0,63.4559,63.4933,63.441,63.4858,34200.0
2015-03-05 14:15:00,85.04,85.04,84.95,84.95,41800.0,63.4858,63.4858,63.4186,63.4186,41800.0
2015-03-05 14:20:00,84.95,84.97,84.81,84.89,30900.0,63.4186,63.4335,63.3141,63.3738,30900.0
2015-03-05 14:25:00,84.91,84.95,84.88,84.91,30000.0,63.3888,63.4186,63.3664,63.3888,30000.0
2015-03-05 14:30:00,84.9,84.93,84.86,84.92,32300.0,63.3813,63.4037,63.3514,63.3962,32300.0
2015-03-05 14:35:00,84.91,84.98,84.91,84.94,34700.0,63.3888,63.441,63.3888,63.4111,34700.0
2015-03-05 14:40:00,84.94,84.98,84.9,84.9,28400.0,63.4111,63.441,63.3813,63.3813,28400.0
2015-03-05 14:45:00,84.91,85.0,84.9,84.97,27800.0,63.3888,63.4559,63.3813,63.4335,27800.0
2015-03-05 14:50:00,84.97,85.02,84.97,85.0,40100.0,63.4335,63.4709,63.4335,63.4559,40100.0
2015-03-05 14:55:00,85.0,85.01,84.97,84.99,38000.0,63.4559,63.4634,63.4335,63.4485,38000.0
2015-03-05 15:00:00,85.0,85.01,84.93,84.99,51800.0,63.4559,63.4634,63.4037,63.4485,51800.0
2015-03-05 15:05:00,84.99,85.01,84.93,84.94,37900.0,63.4485,63.4634,63.4037,63.4111,37900.0
2015-03-05 15:10:00,84.94,85.02,84.91,85.0,37100.0,63.4111,63.4709,63.3888,63.4559,37100.0
2015-03-05 15:15:00,85.01,85.03,84.93,84.96,29500.0,63.4634,63.4783,63.4037,63.4261,29500.0
2015-03-05 15:20:00,84.95,84.98,84.94,84.95,47300.0,63.4186,63.441,63.4111,63.4186,47300.0
2015-03-05 15:25:00,84.95,84.97,84.9,84.93,57700.0,63.4186,63.4335,63.3813,63.4037,57700.0
2015-03-05 15:30:00,84.93,84.97,84.86,84.88,64500.0,63.4037,63.4335,63.3514,63.3664,64500.0
2015-03-05 15:35:00,84.88,84.91,84.86,84.86,58800.0,63.3664,63.3888,63.3514,63.3514,58800.0
2015-03-05 15:40:00,84.86,84.91,84.85,84.91,118700.0,63.3514,63.3888,63.344,63.3888,118700.0
2015-03-05 15:45:00,84.91,84.91,84.83,84.84,82400.0,63.3888,63.3888,63.329,63.3365,82400.0
2015-03-05 15:50:00,84.85,84.9,84.84,84.86,76500.0,63.344,63.3813,63.3365,63.3514,76500.0
2015-03-05 15:55:00,84.86,84.9,84.82,84.82,241600.0,63.3514,63.3813,63.3216,63.3216,241600.0
2015-03-06 09:30:00,84.02,84.28,83.89,84.03,238200.0,62.7243,62.9184,62.6273,62.7318,238200.0
2015-03-06 09:35:00,84.03,84.35,83.91,84.08,62500.0,62.7318,62.9707,62.6422,62.7691,62500.0
2015-03-06 09:40:00,84.09,84.46,84.09,84.15,92900.0,62.7766,63.0528,62.7766,62.8214,92900.0
2015-03-06 09:45:00,84.15,84.27,83.86,84.14,109000.0,62.8214,62.911,62.6049,62.8139,109000.0
2015-03-06 09:50:00,84.17,84.17,83.95,84.04,56500.0,62.8363,62.8363,62.6721,62.7393,56500.0
2015-03-06 09:55:00,84.01,84.24,84.0,84.08,78000.0,62.7169,62.8886,62.7094,62.7691,78000.0
2015-03-06 10:00:00,84.07,84.19,84.0,84.0,84600.0,62.7617,62.8512,62.7094,62.7094,84600.0
2015-03-06 10:05:00,84.01,84.09,83.97,84.02,53100.0,62.7169,62.7766,62.687,62.7243,53100.0
2015-03-06 10:10:00,84.01,84.09,83.93,83.96,79900.0,62.7169,62.7766,62.6571,62.6795,79900.0
2015-03-06 10:15:00,83.96,84.1,83.91,84.09,52700.0,62.6795,62.7841,62.6422,62.7766,52700.0
2015-03-06 10:20:00,84.11,84.25,84.03,84.2,63700.0,62.7915,62.896,62.7318,62.8587,63700.0
2015-03-06 10:25:00,84.2,84.44,84.2,84.41,72700.0,62.8587,63.0379,62.8587,63.0155,72700.0
2015-03-06 10:30:00,84.4,84.48,84.38,84.44,58500.0,63.008,63.0677,62.9931,63.0379,58500.0
2015-03-06 10:35:00,84.43,84.45,84.26,84.26,60500.0,63.0304,63.0453,62.9035,62.9035,60500.0
2015-03-06 10:40:00,84.27,84.28,84.08,84.08,55000.0,62.911,62.9184,62.7691,62.7691,55000.0
2015-03-06 10:45:00,84.07,84.14,84.0,84.07,90700.0,62.7617,62.8139,62.7094,62.7617,90700.0
2015-03-06 10:50:00,84.06,84.06,83.92,83.95,92800.0,62.7542,62.7542,62.6497,62.6721,92800.0
2015-03-06 10:55:00,83.94,83.96,83.87,83.88,99700.0,62.6646,62.6795,62.6123,62.6198,99700.0
2015-03-06 11:00:00,83.88,83.9,83.67,83.7,128800.0,62.6198,62.6347,62.463,62.4854,128800.0
2015-03-06 11:05:00,83.71,83.79,83.7,83.73,74700.0,62.4929,62.5526,62.4854,62.5078,74700.0
2015-03-06 11:10:00,83.72,83.78,83.67,83.71,82600.0,62.5004,62.5452,62.463,62.4929,82600.0
2015-03-06 11:15:00,83.7,83.77,83.65,83.76,87900.0,62.4854,62.5377,62.4481,62.5302,87900.0
2015-03-06 11:20:00,83.76,83.76,83.67,83.69,67800.0,62.5302,62.5302,62.463,62.478,67800.0
2015-03-06 11:25:00,83.69,83.85,83.68,83.73,117700.0,62.478,62.5974,62.4705,62.5078,117700.0
2015-03-06 11:30:00,83.73,83.73,83.58,83.63,89800.0,62.5078,62.5078,62.3959,62.4332,89800.0
2015-03-06 11:35:00,83.61,83.64,83.49,83.49,96700.0,62.4182,62.4406,62.3287,62.3287,96700.0
2015-03-06 11:40:00,83.48,83.51,83.27,83.3,122100.0,62.3212,62.3436,62.1644,62.1868,122100.0
2015-03-06 11:45:00,83.29,83.31,83.2,83.3,106700.0,62.1794,62.1943,62.1122,62.1868,106700.0
2015-03-06 11:50:00,83.3,83.5,83.29,83.46,72900.0,62.1868,62.3361,62.1794,62.3063,72900.0
2015-03-06 11:55:00,83.46,83.65,83.43,83.59,76700.0,62.3063,62.4481,62.2839,62.4033,76700.0
2015-03-06 12:00:00,83.58,83.65,83.57,83.62,79600.0,62.3959,62.4481,62.3884,62.4257,79600.0
2015-03-06 12:05:00,83.63,83.67,83.57,83.67,63500.0,62.4332,62.463,62.3884,62.463,63500.0
2015-03-06 12:10:00,83.67,83.7,83.57,83.7,68300.0,62.463,62.4854,62.3884,62.4854,68300.0
2015-03-06 12:15:00,83.69,83.72,83.49,83.52,69100.0,62.478,62.5004,62.3287,62.3511,69100.0
2015-03-06 12:20:00,83.51,83.53,83.35,83.36,48300.0,62.3436,62.3585,62.2241,62.2316,48300.0
2015-03-06 12:25:00,83.36,83.42,83.31,83.42,81500.0,62.2316,62.2764,62.1943,62.2764,81500.0
2015-03-06 12:30:00,83.42,83.46,83.35,83.46,92900.0,62.2764,62.3063,62.2241,62.3063,92900.0
2015-03-06 12:35:00,83.45,83.47,83.36,83.44,70800.0,62.2988,62.3137,62.2316,62.2913,70800.0
2015-03-06 12:40:00,83.45,83.46,83.33,83.34,46800.0,62.2988,62.3063,62.2092,62.2167,46800.0
2015-03-06 12:45:00,83.34,83.41,83.32,83.41,54000.0,62.2167,62.2689,62.2018,62.2689,54000.0
2015-03-06 12:50:00,83.4,83.42,83.31,83.33,97100.0,62.2615,62.2764,62.1943,62.2092,97100.0
2015-03-06 12:55:00,83.34,83.4,83.31,83.39,119200.0,62.2167,62.2615,62.1943,62.254,119200.0
2015-03-06 13:00:00,83.39,83.53,83.36,83.37,132700.0,62.254,62.3585,62.2316,62.2391,132700.0
2015-03-06 13:05:00,83.38,83.42,83.27,83.3,37600.0,62.2465,62.2764,62.1644,62.1868,37600.0
2015-03-06 13:10:00,83.31,83.34,83.25,83.27,50300.0,62.1943,62.2167,62.1495,62.1644,50300.0
2015-03-06 13:15:00,83.28,83.29,83.12,83.16,101300.0,62.1719,62.1794,62.0524,62.0823,101300.0
2015-03-06 13:20:00,83.14,83.16,83.02,83.03,87000.0,62.0674,62.0823,61.9778,61.9853,87000.0
2015-03-06 13:25:00,83.04,83.09,83.02,83.04,104800.0,61.9927,62.03,61.9778,61.9927,104800.0
2015-03-06 13:30:00,83.05,83.08,83.0,83.02,217100.0,62.0002,62.0226,61.9629,61.9778,217100.0
2015-03-06 13:35:00,83.03,83.05,82.98,83.03,161800.0,61.9853,62.0002,61.9479,61.9853,161800.0
2015-03-06 13:40:00,83.03,83.06,82.98,83.04,84800.0,61.9853,62.0077,61.9479,61.9927,84800.0
2015-03-06 13:45:00,83.04,83.07,82.98,83.07,81900.0,61.9927,62.0151,61.9479,62.0151,81900.0
2015-03-06 13:50:00,83.07,83.08,83.01,83.04,51100.0,62.0151,62.0226,61.9703,61.9927,51100.0
2015-03-06 13:55:00,83.04,83.12,83.02,83.12,45700.0,61.9927,62.0524,61.9778,62.0524,45700.0
2015-03-06 14:00:00,83.13,83.26,83.08,83.25,85500.0,62.0599,62.157,62.0226,62.1495,85500.0
2015-03-06 14:05:00,83.25,83.32,83.23,83.31,302300.0,62.1495,62.2018,62.1346,62.1943,302300.0
2015-03-06 14:10:00,83.29,83.33,83.22,83.31,78300.0,62.1794,62.2092,62.1271,62.1943,78300.0
2015-03-06 14:15:00,83.32,83.37,83.22,83.33,110300.0,62.2018,62.2391,62.1271,62.2092,110300.0
2015-03-06 14:20:00,83.33,83.39,83.24,83.31,179500.0,62.2092,62.254,62.142,62.1943,179500.0
2015-03-06 14:25:00,83.32,83.35,83.21,83.31,103300.0,62.2018,62.2241,62.1196,62.1943,103300.0
2015-03-06 14:30:00,83.31,83.35,83.3,83.32,322200.0,62.1943,62.2241,62.1868,62.2018,322200.0
2015-03-06 14:35:00,83.31,83.35,83.27,83.33,119900.0,62.1943,62.2241,62.1644,62.2092,119900.0
2015-03-06 14:40:00,83.32,83.36,83.29,83.35,282600.0,62.2018,62.2316,62.1794,62.2241,282600.0
2015-03-06 14:45:00,83.35,83.37,83.25,83.25,66200.0,62.2241,62.2391,62.1495,62.1495,66200.0
2015-03-06 14:50:00,83.24,83.33,83.18,83.31,87700.0,62.142,62.2092,62.0972,62.1943,87700.0
2015-03-06 14:55:00,83.31,83.33,83.21,83.3,89200.0,62.1943,62.2092,62.1196,62.1868,89200.0
2015-03-06 15:00:00,83.29,83.39,83.24,83.36,103300.0,62.1794,62.254,62.142,62.2316,103300.0
2015-03-06 15:05:00,83.36,83.39,83.27,83.31,60700.0,62.2316,62.254,62.1644,62.1943,60700.0
2015-03-06 15:10:00,83.32,83.32,83.25,83.28,80300.0,62.2018,62.2018,62.1495,62.1719,80300.0
2015-03-06 15:15:00,83.27,83.35,83.24,83.35,87900.0,62.1644,62.2241,62.142,62.2241,87900.0
2015-03-06 15:20:00,83.34,83.37,83.25,83.32,78300.0,62.2167,62.2391,62.1495,62.2018,78300.0
2015-03-06 15:25:00,83.33,83.34,83.19,83.22,86700.0,62.2092,62.2167,62.1047,62.1271,86700.0
2015-03-06 15:30:00,83.23,83.34,83.13,83.16,136200.0,62.1346,62.2167,62.0599,62.0823,136200.0
2015-03-06 15:35:00,83.16,83.23,83.08,83.09,106400.0,62.0823,62.1346,62.0226,62.03,106400.0
2015-03-06 15:40:00,83.09,83.14,82.96,82.97,158100.0,62.03,62.0674,61.933,61.9405,158100.0
2015-03-06 15:45:00,82.97,83.04,82.9,83.0,210500.0,61.9405,61.9927,61.8882,61.9629,210500.0
2015-03-06 15:50:00,83.0,83.06,82.99,83.06,194000.0,61.9629,62.0077,61.9554,62.0077,194000.0
2015-03-06 15:55:00,83.05,83.14,83.04,83.12,340500.0,62.0002,62.0674,61.9927,62.0524,340500.0
2015-03-09 09:30:00,82.87,83.25,82.85,83.02,146900.0,61.8658,62.1495,61.8509,61.9778,146900.0
2015-03-09 09:35:00,83.01,83.06,82.59,82.65,150000.0,61.9703,62.0077,61.6568,61.7016,150000.0
2015-03-09 09:40:00,82.65,82.67,82.24,82.41,123100.0,61.7016,61.7165,61.3955,61.5224,123100.0
2015-03-09 09:45:00,82.4,82.4,82.14,82.19,112900.0,61.5149,61.5149,61.3208,61.3582,112900.0
2015-03-09 09:50:00,82.2,82.21,82.05,82.09,130900.0,61.3656,61.3731,61.2536,61.2835,130900.0
2015-03-09 09:55:00,82.1,82.18,82.07,82.16,127800.0,61.291,61.3507,61.2686,61.3358,127800.0
2015-03-09 10:00:00,82.17,82.38,82.11,82.33,136000.0,61.3432,61.5,61.2984,61.4627,136000.0
2015-03-09 10:05:00,82.35,82.74,82.32,82.74,107000.0,61.4776,61.7688,61.4552,61.7688,107000.0
2015-03-09 10:10:00,82.75,82.79,82.59,82.71,113500.0,61.7762,61.8061,61.6568,61.7464,113500.0
2015-03-09 10:15:00,82.71,83.11,82.64,83.1,69100.0,61.7464,62.045,61.6941,62.0375,69100.0
2015-03-09 10:20:00,83.1,83.16,82.96,82.97,89200.0,62.0375,62.0823,61.933,61.9405,89200.0
2015-03-09 10:25:00,82.96,83.02,82.73,82.81,96600.0,61.933,61.9778,61.7613,61.821,96600.0
2015-03-09 10:30:00,82.8,83.1,82.74,83.1,75700.0,61.8136,62.0375,61.7688,62.0375,75700.0
2015-03-09 10:35:00,83.09,83.3,83.07,83.24,62900.0,62.03,62.1868,62.0151,62.142,62900.0
2015-03-09 10:40:00,83.23,83.33,83.16,83.31,37300.0,62.1346,62.2092,62.0823,62.1943,37300.0
2015-03-09 10:45:00,83.3,83.36,83.25,83.3,68500.0,62.1868,62.2316,62.1495,62.1868,68500.0
2015-03-09 10:50:00,83.3,83.39,83.24,83.33,65000.0,62.1868,62.254,62.142,62.2092,65000.0
2015-03-09 10:55:00,83.33,83.39,83.27,83.34,83400.0,62.2092,62.254,62.1644,62.2167,83400.0
2015-03-09 11:00:00,83.35,83.39,83.23,83.23,80100.0,62.2241,62.254,62.1346,62.1346,80100.0
2015-03-09 11:05:00,83.25,83.3,83.19,83.25,41900.0,62.1495,62.1868,62.1047,62.1495,41900.0
2015-03-09 11:10:00,83.26,83.29,83.2,83.21,41800.0,62.157,62.1794,62.1122,62.1196,41800.0
2015-03-09 11:15:00,83.22,83.23,83.15,83.15,28800.0,62.1271,62.1346,62.0748,62.0748,28800.0
2015-03-09 11:20:00,83.16,83.18,82.99,83.02,44200.0,62.0823,62.0972,61.9554,61.9778,44200.0
2015-03-09 11:25:00,83.03,83.19,83.01,83.11,28300.0,61.9853,62.1047,61.9703,62.045,28300.0
2015-03-09 11:30:00,83.1,83.19,83.08,83.19,29600.0,62.0375,62.1047,62.0226,62.1047,29600.0
2015-03-09 11:35:00,83.18,83.25,83.16,83.17,28200.0,62.0972,62.1495,62.0823,62.0898,28200.0
2015-03-09 11:40:00,83.16,83.2,83.1,83.12,42700.0,62.0823,62.1122,62.0375,62.0524,42700.0
2015-03-09 11:45:00,83.11,83.11,82.91,82.91,31500.0,62.045,62.045,61.8957,61.8957,31500.0
2015-03-09 11:50:00,82.91,82.92,82.71,82.75,44000.0,61.8957,61.9031,61.7464,61.7762,44000.0
2015-03-09 11:55:00,82.76,82.9,82.73,82.9,33800.0,61.7837,61.8882,61.7613,61.8882,33800.0
2015-03-09 12:00:00,82.9,82.91,82.72,82.73,54500.0,61.8882,61.8957,61.7538,61.7613,54500.0
2015-03-09 12:05:00,82.72,82.79,82.67,82.76,34000.0,61.7538,61.8061,61.7165,61.7837,34000.0
2015-03-09 12:10:00,82.75,82.79,82.64,82.67,76000.0,61.7762,61.8061,61.6941,61.7165,76000.0
2015-03-09 12:15:00,82.67,82.83,82.67,82.81,72700.0,61.7165,61.8359,61.7165,61.821,72700.0
2015-03-09 12:20:00,82.82,82.89,82.78,82.88,64500.0,61.8285,61.8807,61.7986,61.8733,64500.0
2015-03-09 12:25:00,82.88,82.94,82.83,82.94,31500.0,61.8733,61.9181,61.8359,61.9181,31500.0
2015-03-09 12:30:00,82.94,83.1,82.93,83.1,44400.0,61.9181,62.0375,61.9106,62.0375,44400.0
2015-03-09 12:35:00,83.1,83.12,82.98,83.04,39800.0,62.0375,62.0524,61.9479,61.9927,39800.0
2015-03-09 12:40:00,83.04,83.1,82.99,83.1,34200.0,61.9927,62.0375,61.9554,62.0375,34200.0
2015-03-09 12:45:00,83.1,83.13,82.99,83.03,31800.0,62.0375,62.0599,61.9554,61.9853,31800.0
2015-03-09 12:50:00,83.05,83.16,83.04,83.14,34400.0,62.0002,62.0823,61.9927,62.0674,34400.0
2015-03-09 12:55:00,83.16,83.19,83.07,83.08,25400.0,62.0823,62.1047,62.0151,62.0226,25400.0
2015-03-09 13:00:00,83.08,83.1,83.0,83.06,24700.0,62.0226,62.0375,61.9629,62.0077,24700.0
2015-03-09 13:05:00,83.06,83.09,82.84,82.85,66500.0,62.0077,62.03,61.8434,61.8509,66500.0
2015-03-09 13:10:00,82.84,82.89,82.75,82.76,32600.0,61.8434,61.8807,61.7762,61.7837,32600.0
2015-03-09 13:15:00,82.76,82.79,82.64,82.7,53200.0,61.7837,61.8061,61.6941,61.7389,53200.0
2015-03-09 13:20:00,82.69,82.8,82.66,82.73,62400.0,61.7314,61.8136,61.709,61.7613,62400.0
2015-03-09 13:25:00,82.74,82.8,82.66,82.68,71700.0,61.7688,61.8136,61.709,61.724,71700.0
2015-03-09 13:30:00,82.68,82.8,82.67,82.67,45300.0,61.724,61.8136,61.7165,61.7165,45300.0
2015-03-09 13:35:00,82.67,82.69,82.6,82.67,23900.0,61.7165,61.7314,61.6642,61.7165,23900.0
2015-03-09 13:40:00,82.67,82.8,82.65,82.73,47300.0,61.7165,61.8136,61.7016,61.7613,47300.0
2015-03-09 13:45:00,82.72,82.8,82.71,82.72,54700.0,61.7538,61.8136,61.7464,61.7538,54700.0
2015-03-09 13:50:00,82.72,82.75,82.64,82.67,48300.0,61.7538,61.7762,61.6941,61.7165,48300.0
2015-03-09 13:55:00,82.67,82.67,82.52,82.62,57500.0,61.7165,61.7165,61.6045,61.6792,57500.0
2015-03-09 14:00:00,82.62,82.66,82.5,82.53,67100.0,61.6792,61.709,61.5896,61.612,67100.0
2015-03-09 14:05:00,82.53,82.65,82.53,82.54,52000.0,61.612,61.7016,61.612,61.6194,52000.0
2015-03-09 14:10:00,82.53,82.67,82.5,82.62,50400.0,61.612,61.7165,61.5896,61.6792,50400.0
2015-03-09 14:15:00,82.64,82.75,82.64,82.73,50500.0,61.6941,61.7762,61.6941,61.7613,50500.0
2015-03-09 14:20:00,82.72,82.77,82.61,82.7,86200.0,61.7538,61.7912,61.6717,61.7389,86200.0
2015-03-09 14:25:00,82.69,82.73,82.6,82.6,37400.0,61.7314,61.7613,61.6642,61.6642,37400.0
2015-03-09 14:30:00,82.6,82.63,82.52,82.54,52000.0,61.6642,61.6866,61.6045,61.6194,52000.0
2015-03-09 14:35:00,82.54,82.55,82.43,82.5,73400.0,61.6194,61.6269,61.5373,61.5896,73400.0
2015-03-09 14:40:00,82.49,82.58,82.46,82.58,76500.0,61.5821,61.6493,61.5597,61.6493,76500.0
2015-03-09 14:45:00,82.57,82.64,82.54,82.63,48200.0,61.6418,61.6941,61.6194,61.6866,48200.0
2015-03-09 14:50:00,82.62,82.72,82.58,82.59,48700.0,61.6792,61.7538,61.6493,61.6568,48700.0
2015-03-09 14:55:00,82.6,82.69,82.58,82.63,42500.0,61.6642,61.7314,61.6493,61.6866,42500.0
2015-03-09 15:00:00,82.63,82.68,82.6,82.65,34200.0,61.6866,61.724,61.6642,61.7016,34200.0
2015-03-09 15:05:00,82.65,82.67,82.58,82.64,89500.0,61.7016,61.7165,61.6493,61.6941,89500.0
2015-03-09 15:10:00,82.63,82.73,82.59,82.62,91900.0,61.6866,61.7613,61.6568,61.6792,91900.0
2015-03-09 15:15:00,82.62,82.65,82.45,82.47,64200.0,61.6792,61.7016,61.5523,61.5672,64200.0
2015-03-09 15:20:00,82.46,82.51,82.4,82.49,75200.0,61.5597,61.5971,61.5149,61.5821,75200.0
2015-03-09 15:25:00,82.49,82.5,82.42,82.45,70900.0,61.5821,61.5896,61.5299,61.5523,70900.0
2015-03-09 15:30:00,82.46,82.58,82.44,82.56,68900.0,61.5597,61.6493,61.5448,61.6344,68900.0
2015-03-09 15:35:00,82.56,82.58,82.51,82.52,82700.0,61.6344,61.6493,61.5971,61.6045,82700.0
2015-03-09 15:40:00,82.51,82.55,82.39,82.39,117300.0,61.5971,61.6269,61.5075,61.5075,117300.0
2015-03-09 15:45:00,82.4,82.5,82.39,82.42,141300.0,61.5149,61.5896,61.5075,61.5299,141300.0
2015-03-09 15:50:00,82.41,82.45,82.37,82.43,202900.0,61.5224,61.5523,61.4925,61.5373,202900.0
2015-03-09 15:55:00,82.44,82.45,82.35,82.35,251100.0,61.5448,61.5523,61.4776,61.4776,251100.0
2015-03-10 09:30:00,81.32,81.75,81.24,81.6,341700.0,60.7087,61.0297,60.6489,60.9177,341700.0
2015-03-10 09:35:00,81.63,81.97,81.6,81.8,173800.0,60.9401,61.1939,60.9177,61.067,173800.0
2015-03-10 09:40:00,81.76,82.02,81.56,81.62,94800.0,61.0371,61.2312,60.8878,60.9326,94800.0
2015-03-10 09:45:00,81.67,81.83,81.61,81.77,159700.0,60.97,61.0894,60.9252,61.0446,159700.0
2015-03-10 09:50:00,81.75,82.2,81.71,82.19,108500.0,61.0297,61.3656,60.9998,61.3582,108500.0
2015-03-10 09:55:00,82.19,82.24,82.01,82.03,77900.0,61.3582,61.3955,61.2238,61.2387,77900.0
2015-03-10 10:00:00,82.03,82.3,81.96,82.19,172600.0,61.2387,61.4403,61.1865,61.3582,172600.0
2015-03-10 10:05:00,82.17,82.2,81.98,82.0,127000.0,61.3432,61.3656,61.2014,61.2163,127000.0
2015-03-10 10:10:00,81.99,82.0,81.68,81.75,107100.0,61.2089,61.2163,60.9774,61.0297,107100.0
2015-03-10 10:15:00,81.75,81.98,81.72,81.96,59800.0,61.0297,61.2014,61.0073,61.1865,59800.0
2015-03-10 10:20:00,81.98,82.19,81.89,82.06,56500.0,61.2014,61.3582,61.1342,61.2611,56500.0
2015-03-10 10:25:00,82.03,82.14,81.97,82.09,38000.0,61.2387,61.3208,61.1939,61.2835,38000.0
2015-03-10 10:30:00,82.09,82.21,81.99,82.18,77900.0,61.2835,61.3731,61.2089,61.3507,77900.0
2015-03-10 10:35:00,82.18,82.28,82.06,82.11,68200.0,61.3507,61.4253,61.2611,61.2984,68200.0
2015-03-10 10:40:00,82.1,82.24,82.1,82.23,39400.0,61.291,61.3955,61.291,61.388,39400.0
2015-03-10 10:45:00,82.23,82.45,82.18,82.44,81100.0,61.388,61.5523,61.3507,61.5448,81100.0
2015-03-10 10:50:00,82.43,82.44,82.26,82.27,73200.0,61.5373,61.5448,61.4104,61.4179,73200.0
2015-03-10 10:55:00,82.26,82.36,82.1,82.12,96500.0,61.4104,61.4851,61.291,61.3059,96500.0
2015-03-10 11:00:00,82.13,82.34,82.12,82.32,60600.0,61.3134,61.4701,61.3059,61.4552,60600.0
2015-03-10 11:05:00,82.32,82.4,82.3,82.35,62000.0,61.4552,61.5149,61.4403,61.4776,62000.0
2015-03-10 11:10:00,82.34,82.35,82.2,82.27,84300.0,61.4701,61.4776,61.3656,61.4179,84300.0
2015-03-10 11:15:00,82.28,82.29,82.09,82.16,57100.0,61.4253,61.4328,61.2835,61.3358,57100.0
2015-03-10 11:20:00,82.17,82.2,81.98,82.0,62000.0,61.3432,61.3656,61.2014,61.2163,62000.0
2015-03-10 11:25:00,82.01,82.09,81.95,81.97,70400.0,61.2238,61.2835,61.179,61.1939,70400.0
2015-03-10 11:30:00,81.96,82.01,81.89,81.9,48900.0,61.1865,61.2238,61.1342,61.1417,48900.0
2015-03-10 11:35:00,81.9,82.0,81.88,81.93,40000.0,61.1417,61.2163,61.1267,61.1641,40000.0
2015-03-10 11:40:00,81.92,81.94,81.76,81.8,97500.0,61.1566,61.1715,61.0371,61.067,97500.0
2015-03-10 11:45:00,81.79,81.82,81.69,81.69,57200.0,61.0595,61.0819,60.9849,60.9849,57200.0
2015-03-10 11:50:00,81.68,81.84,81.67,81.69,93000.0,60.9774,61.0969,60.97,60.9849,93000.0
2015-03-10 11:55:00,81.69,81.8,81.6,81.61,54300.0,60.9849,61.067,60.9177,60.9252,54300.0
2015-03-10 12:00:00,81.61,81.66,81.46,81.54,76000.0,60.9252,60.9625,60.8132,60.8729,76000.0
2015-03-10 12:05:00,81.54,81.68,81.51,81.65,71400.0,60.8729,60.9774,60.8505,60.955,71400.0
2015-03-10 12:10:00,81.64,81.72,81.57,81.6,77200.0,60.9476,61.0073,60.8953,60.9177,77200.0
2015-03-10 12:15:00,81.58,81.59,81.47,81.53,89700.0,60.9028,60.9102,60.8207,60.8654,89700.0
2015-03-10 12:20:00,81.52,81.58,81.33,81.33,118700.0,60.858,60.9028,60.7161,60.7161,118700.0
2015-03-10 12:25:00,81.34,81.56,81.34,81.46,63000.0,60.7236,60.8878,60.7236,60.8132,63000.0
2015-03-10 12:30:00,81.46,81.55,81.42,81.51,87100.0,60.8132,60.8804,60.7833,60.8505,87100.0
2015-03-10 12:35:00,81.5,81.54,81.44,81.51,134000.0,60.843,60.8729,60.7983,60.8505,134000.0
2015-03-10 12:40:00,81.5,81.58,81.43,81.48,75500.0,60.843,60.9028,60.7908,60.8281,75500.0
2015-03-10 12:45:00,81.47,81.57,81.46,81.53,128700.0,60.8207,60.8953,60.8132,60.8654,128700.0
2015-03-10 12:50:00,81.53,81.55,81.45,81.48,62500.0,60.8654,60.8804,60.8057,60.8281,62500.0
2015-03-10 12:55:00,81.49,81.53,81.43,81.46,72600.0,60.8356,60.8654,60.7908,60.8132,72600.0
2015-03-10 13:00:00,81.46,81.54,81.44,81.51,72500.0,60.8132,60.8729,60.7983,60.8505,72500.0
2015-03-10 13:05:00,81.52,81.61,81.5,81.6,51000.0,60.858,60.9252,60.843,60.9177,51000.0
2015-03-10 13:10:00,81.6,81.71,81.58,81.63,52800.0,60.9177,60.9998,60.9028,60.9401,52800.0
2015-03-10 13:15:00,81.63,81.71,81.61,81.71,50700.0,60.9401,60.9998,60.9252,60.9998,50700.0
2015-03-10 13:20:00,81.71,81.89,81.71,81.86,61700.0,60.9998,61.1342,60.9998,61.1118,61700.0
2015-03-10 13:25:00,81.86,81.9,81.77,81.77,42200.0,61.1118,61.1417,61.0446,61.0446,42200.0
2015-03-10 13:30:00,81.77,81.78,81.64,81.74,72400.0,61.0446,61.0521,60.9476,61.0222,72400.0
2015-03-10 13:35:00,81.74,81.76,81.68,81.69,74500.0,61.0222,61.0371,60.9774,60.9849,74500.0
2015-03-10 13:40:00,81.7,81.7,81.56,81.6,128600.0,60.9924,60.9924,60.8878,60.9177,128600.0
2015-03-10 13:45:00,81.61,81.65,81.54,81.61,57600.0,60.9252,60.955,60.8729,60.9252,57600.0
2015-03-10 13:50:00,81.6,81.65,81.52,81.54,41900.0,60.9177,60.955,60.858,60.8729,41900.0
2015-03-10 13:55:00,81.55,81.56,81.44,81.47,42600.0,60.8804,60.8878,60.7983,60.8207,42600.0
2015-03-10 14:00:00,81.5,81.65,81.46,81.61,53000.0,60.843,60.955,60.8132,60.9252,53000.0
2015-03-10 14:05:00,81.61,81.63,81.56,81.61,50400.0,60.9252,60.9401,60.8878,60.9252,50400.0
2015-03-10 14:10:00,81.6,81.6,81.41,81.47,71300.0,60.9177,60.9177,60.7759,60.8207,71300.0
2015-03-10 14:15:00,81.47,81.52,81.38,81.41,35900.0,60.8207,60.858,60.7535,60.7759,35900.0
2015-03-10 14:20:00,81.4,81.45,81.36,81.38,79800.0,60.7684,60.8057,60.7385,60.7535,79800.0
2015-03-10 14:25:00,81.38,81.5,81.34,81.48,52300.0,60.7535,60.843,60.7236,60.8281,52300.0
2015-03-10 14:30:00,81.48,81.51,81.4,81.44,61100.0,60.8281,60.8505,60.7684,60.7983,61100.0
2015-03-10 14:35:00,81.45,81.45,81.35,81.42,42100.0,60.8057,60.8057,60.7311,60.7833,42100.0
2015-03-10 14:40:00,81.42,81.43,81.34,81.42,102700.0,60.7833,60.7908,60.7236,60.7833,102700.0
2015-03-10 14:45:00,81.41,81.58,81.41,81.46,48500.0,60.7759,60.9028,60.7759,60.8132,48500.0
2015-03-10 14:50:00,81.47,81.63,81.46,81.5,40400.0,60.8207,60.9401,60.8132,60.843,40400.0
2015-03-10 14:55:00,81.5,81.53,81.42,81.51,52200.0,60.843,60.8654,60.7833,60.8505,52200.0
2015-03-10 15:00:00,81.51,81.58,81.45,81.49,49700.0,60.8505,60.9028,60.8057,60.8356,49700.0
2015-03-10 15:05:00,81.48,81.63,81.48,81.61,50300.0,60.8281,60.9401,60.8281,60.9252,50300.0
2015-03-10 15:10:00,81.61,81.61,81.54,81.55,47300.0,60.9252,60.9252,60.8729,60.8804,47300.0
2015-03-10 15:15:00,81.54,81.74,81.52,81.66,75800.0,60.8729,61.0222,60.858,60.9625,75800.0
2015-03-10 15:20:00,81.66,81.73,81.65,81.72,37200.0,60.9625,61.0148,60.955,61.0073,37200.0
2015-03-10 15:25:00,81.72,81.72,81.55,81.63,58600.0,61.0073,61.0073,60.8804,60.9401,58600.0
2015-03-10 15:30:00,81.63,81.64,81.48,81.55,92100.0,60.9401,60.9476,60.8281,60.8804,92100.0
2015-03-10 15:35:00,81.55,81.66,81.55,81.59,67700.0,60.8804,60.9625,60.8804,60.9102,67700.0
2015-03-10 15:40:00,81.59,81.65,81.58,81.58,118700.0,60.9102,60.955,60.9028,60.9028,118700.0
2015-03-10 15:45:00,81.57,81.62,81.52,81.53,102300.0,60.8953,60.9326,60.858,60.8654,102300.0
2015-03-10 15:50:00,81.54,81.59,81.51,81.56,137500.0,60.8729,60.9102,60.8505,60.8878,137500.0
2015-03-10 15:55:00,81.56,81.57,81.39,81.41,449000.0,60.8878,60.8953,60.7609,60.7759,449000.0
2015-03-11 09:30:00,81.44,81.72,81.21,81.67,202800.0,60.7983,61.0073,60.6266,60.97,202800.0
2015-03-11 09:35:00,81.7,81.92,81.6,81.61,66800.0,60.9924,61.1566,60.9177,60.9252,66800.0
2015-03-11 09:40:00,81.61,81.82,81.45,81.8,72200.0,60.9252,61.0819,60.8057,61.067,72200.0
2015-03-11 09:45:00,81.8,81.8,81.42,81.46,51200.0,61.067,61.067,60.7833,60.8132,51200.0
2015-03-11 09:50:00,81.45,81.47,81.22,81.24,81800.0,60.8057,60.8207,60.634,60.6489,81800.0
2015-03-11 09:55:00,81.25,81.47,81.23,81.37,86100.0,60.6564,60.8207,60.6415,60.746,86100.0
2015-03-11 10:00:00,81.36,81.66,81.35,81.64,50400.0,60.7385,60.9625,60.7311,60.9476,50400.0
2015-03-11 10:05:00,81.65,81.67,81.51,81.57,54300.0,60.955,60.97,60.8505,60.8953,54300.0
2015-03-11 10:10:00,81.56,81.58,81.35,81.48,87200.0,60.8878,60.9028,60.7311,60.8281,87200.0
2015-03-11 10:15:00,81.48,81.56,81.44,81.51,32200.0,60.8281,60.8878,60.7983,60.8505,32200.0
2015-03-11 10:20:00,81.5,81.72,81.4,81.72,52300.0,60.843,61.0073,60.7684,61.0073,52300.0
2015-03-11 10:25:00,81.74,81.75,81.54,81.56,57000.0,61.0222,61.0297,60.8729,60.8878,57000.0
2015-03-11 10:30:00,81.54,81.56,81.25,81.29,116000.0,60.8729,60.8878,60.6564,60.6863,116000.0
2015-03-11 10:35:00,81.25,81.3,81.14,81.25,119500.0,60.6564,60.6937,60.5743,60.6564,119500.0
2015-03-11 10:40:00,81.25,81.33,81.19,81.32,59300.0,60.6564,60.7161,60.6116,60.7087,59300.0
2015-03-11 10:45:00,81.33,81.42,81.27,81.37,43400.0,60.7161,60.7833,60.6713,60.746,43400.0
2015-03-11 10:50:00,81.36,81.48,81.25,81.48,59700.0,60.7385,60.8281,60.6564,60.8281,59700.0
2015-03-11 10:55:00,81.47,81.58,81.36,81.39,70100.0,60.8207,60.9028,60.7385,60.7609,70100.0
2015-03-11 11:00:00,81.38,81.63,81.38,81.53,94700.0,60.7535,60.9401,60.7535,60.8654,94700.0
2015-03-11 11:05:00,81.52,81.68,81.48,81.64,57000.0,60.858,60.9774,60.8281,60.9476,57000.0
2015-03-11 11:10:00,81.65,81.74,81.55,81.68,112000.0,60.955,61.0222,60.8804,60.9774,112000.0
2015-03-11 11:15:00,81.68,81.76,81.57,81.6,63400.0,60.9774,61.0371,60.8953,60.9177,63400.0
2015-03-11 11:20:00,81.6,81.72,81.55,81.58,84700.0,60.9177,61.0073,60.8804,60.9028,84700.0
2015-03-11 11:25:00,81.57,81.81,81.57,81.76,89400.0,60.8953,61.0745,60.8953,61.0371,89400.0
2015-03-11 11:30:00,81.77,81.77,81.58,81.62,81400.0,61.0446,61.0446,60.9028,60.9326,81400.0
2015-03-11 11:35:00,81.61,81.64,81.5,81.57,60400.0,60.9252,60.9476,60.843,60.8953,60400.0
2015-03-11 11:40:00,81.56,81.64,81.51,81.54,50400.0,60.8878,60.9476,60.8505,60.8729,50400.0
2015-03-11 11:45:00,81.55,81.64,81.54,81.57,57200.0,60.8804,60.9476,60.8729,60.8953,57200.0
2015-03-11 11:50:00,81.58,81.59,81.47,81.55,33700.0,60.9028,60.9102,60.8207,60.8804,33700.0
2015-03-11 11:55:00,81.55,81.58,81.45,81.53,39500.0,60.8804,60.9028,60.8057,60.8654,39500.0
2015-03-11 12:00:00,81.53,81.6,81.43,81.47,105400.0,60.8654,60.9177,60.7908,60.8207,105400.0
2015-03-11 12:05:00,81.49,81.63,81.45,81.53,71100.0,60.8356,60.9401,60.8057,60.8654,71100.0
2015-03-11 12:10:00,81.53,81.63,81.52,81.61,23600.0,60.8654,60.9401,60.858,60.9252,23600.0
2015-03-11 12:15:00,81.61,81.64,81.53,81.57,34400.0,60.9252,60.9476,60.8654,60.8953,34400.0
2015-03-11 12:20:00,81.57,81.6,81.5,81.55,35900.0,60.8953,60.9177,60.843,60.8804,35900.0
2015-03-11 12:25:00,81.55,81.61,81.51,81.51,32500.0,60.8804,60.9252,60.8505,60.8505,32500.0
2015-03-11 12:30:00,81.51,81.59,81.49,81.53,42400.0,60.8505,60.9102,60.8356,60.8654,42400.0
2015-03-11 12:35:00,81.54,81.6,81.5,81.6,40000.0,60.8729,60.9177,60.843,60.9177,40000.0
2015-03-11 12:40:00,81.61,81.7,81.57,81.66,47600.0,60.9252,60.9924,60.8953,60.9625,47600.0
2015-03-11 12:45:00,81.66,81.68,81.61,81.67,26100.0,60.9625,60.9774,60.9252,60.97,26100.0
2015-03-11 12:50:00,81.68,81.7,81.54,81.56,54600.0,60.9774,60.9924,60.8729,60.8878,54600.0
2015-03-11 12:55:00,81.56,81.64,81.53,81.59,28100.0,60.8878,60.9476,60.8654,60.9102,28100.0
2015-03-11 13:00:00,81.57,81.64,81.53,81.59,35800.0,60.8953,60.9476,60.8654,60.9102,35800.0
2015-03-11 13:05:00,81.61,81.71,81.61,81.7,92500.0,60.9252,60.9998,60.9252,60.9924,92500.0
2015-03-11 13:10:00,81.71,81.84,81.7,81.74,24600.0,60.9998,61.0969,60.9924,61.0222,24600.0
2015-03-11 13:15:00,81.75,81.82,81.68,81.75,32000.0,61.0297,61.0819,60.9774,61.0297,32000.0
2015-03-11 13:20:00,81.75,81.79,81.7,81.75,29000.0,61.0297,61.0595,60.9924,61.0297,29000.0
2015-03-11 13:25:00,81.75,81.81,81.68,81.7,77400.0,61.0297,61.0745,60.9774,60.9924,77400.0
2015-03-11 13:30:00,81.7,81.71,81.55,81.59,33900.0,60.9924,60.9998,60.8804,60.9102,33900.0
2015-03-11 13:35:00,81.58,81.67,81.57,81.63,19000.0,60.9028,60.97,60.8953,60.9401,19000.0
2015-03-11 13:40:00,81.62,81.68,81.58,81.62,38200.0,60.9326,60.9774,60.9028,60.9326,38200.0
2015-03-11 13:45:00,81.61,81.62,81.53,81.54,40100.0,60.9252,60.9326,60.8654,60.8729,40100.0
2015-03-11 13:50:00,81.54,81.63,81.52,81.59,43200.0,60.8729,60.9401,60.858,60.9102,43200.0
2015-03-11 13:55:00,81.59,81.69,81.59,81.65,33100.0,60.9102,60.9849,60.9102,60.955,33100.0
2015-03-11 14:00:00,81.65,81.74,81.63,81.69,69900.0,60.955,61.0222,60.9401,60.9849,69900.0
2015-03-11 14:05:00,81.69,81.71,81.6,81.6,97400.0,60.9849,60.9998,60.9177,60.9177,97400.0
2015-03-11 14:10:00,81.59,81.65,81.5,81.51,73100.0,60.9102,60.955,60.843,60.8505,73100.0
2015-03-11 14:15:00,81.52,81.6,81.5,81.5,116800.0,60.858,60.9177,60.843,60.843,116800.0
2015-03-11 14:20:00,81.51,81.54,81.42,81.47,67700.0,60.8505,60.8729,60.7833,60.8207,67700.0
2015-03-11 14:25:00,81.49,81.58,81.47,81.51,57000.0,60.8356,60.9028,60.8207,60.8505,57000.0
2015-03-11 14:30:00,81.52,81.53,81.46,81.51,51300.0,60.858,60.8654,60.8132,60.8505,51300.0
2015-03-11 14:35:00,81.51,81.57,81.44,81.57,56100.0,60.8505,60.8953,60.7983,60.8953,56100.0
2015-03-11 14:40:00,81.58,81.58,81.46,81.48,52000.0,60.9028,60.9028,60.8132,60.8281,52000.0
2015-03-11 14:45:00,81.48,81.58,81.46,81.56,41000.0,60.8281,60.9028,60.8132,60.8878,41000.0
2015-03-11 14:50:00,81.56,81.58,81.47,81.58,54100.0,60.8878,60.9028,60.8207,60.9028,54100.0
2015-03-11 14:55:00,81.57,81.61,81.5,81.54,41900.0,60.8953,60.9252,60.843,60.8729,41900.0
2015-03-11 15:00:00,81.54,81.55,81.48,81.48,38400.0,60.8729,60.8804,60.8281,60.8281,38400.0
2015-03-11 15:05:00,81.48,81.53,81.43,81.43,45200.0,60.8281,60.8654,60.7908,60.7908,45200.0
2015-03-11 15:10:00,81.43,81.47,81.41,81.43,64700.0,60.7908,60.8207,60.7759,60.7908,64700.0
2015-03-11 15:15:00,81.43,81.5,81.43,81.48,47100.0,60.7908,60.843,60.7908,60.8281,47100.0
2015-03-11 15:20:00,81.48,81.49,81.35,81.41,67100.0,60.8281,60.8356,60.7311,60.7759,67100.0
2015-03-11 15:25:00,81.4,81.47,81.35,81.37,74200.0,60.7684,60.8207,60.7311,60.746,74200.0
2015-03-11 15:30:00,81.37,81.43,81.29,81.3,120800.0,60.746,60.7908,60.6863,60.6937,120800.0
2015-03-11 15:35:00,81.31,81.33,81.24,81.29,135700.0,60.7012,60.7161,60.6489,60.6863,135700.0
2015-03-11 15:40:00,81.3,81.42,81.24,81.42,97100.0,60.6937,60.7833,60.6489,60.7833,97100.0
2015-03-11 15:45:00,81.41,81.41,81.29,81.32,100800.0,60.7759,60.7759,60.6863,60.7087,100800.0
2015-03-11 15:50:00,81.31,81.37,81.26,81.28,93100.0,60.7012,60.746,60.6639,60.6788,93100.0
2015-03-11 15:55:00,81.28,81.31,81.22,81.28,312000.0,60.6788,60.7012,60.634,60.6788,312000.0
2015-03-12 09:30:00,81.46,81.64,81.31,81.52,116800.0,60.8132,60.9476,60.7012,60.858,116800.0
2015-03-12 09:35:00,81.5,81.52,81.11,81.37,61400.0,60.843,60.858,60.5519,60.746,61400.0
2015-03-12 09:40:00,81.39,81.62,81.28,81.4,50600.0,60.7609,60.9326,60.6788,60.7684,50600.0
2015-03-12 09:45:00,81.35,81.48,81.23,81.26,183400.0,60.7311,60.8281,60.6415,60.6639,183400.0
2015-03-12 09:50:00,81.28,81.34,81.01,81.17,151700.0,60.6788,60.7236,60.4772,60.5967,151700.0
2015-03-12 09:55:00,81.16,81.21,81.06,81.07,63600.0,60.5892,60.6266,60.5146,60.522,63600.0
2015-03-12 10:00:00,81.09,81.46,81.07,81.39,121100.0,60.537,60.8132,60.522,60.7609,121100.0
2015-03-12 10:05:00,81.39,81.49,81.13,81.22,95800.0,60.7609,60.8356,60.5668,60.634,95800.0
2015-03-12 10:10:00,81.21,81.31,81.18,81.21,63100.0,60.6266,60.7012,60.6042,60.6266,63100.0
2015-03-12 10:15:00,81.21,81.25,81.14,81.2,66900.0,60.6266,60.6564,60.5743,60.6191,66900.0
2015-03-12 10:20:00,81.19,81.2,81.13,81.17,84000.0,60.6116,60.6191,60.5668,60.5967,84000.0
2015-03-12 10:25:00,81.17,81.19,81.12,81.12,63700.0,60.5967,60.6116,60.5594,60.5594,63700.0
2015-03-12 10:30:00,81.12,81.14,81.04,81.09,66800.0,60.5594,60.5743,60.4996,60.537,66800.0
2015-03-12 10:35:00,81.1,81.15,81.06,81.08,80200.0,60.5444,60.5818,60.5146,60.5295,80200.0
2015-03-12 10:40:00,81.08,81.16,80.93,80.93,152600.0,60.5295,60.5892,60.4175,60.4175,152600.0
2015-03-12 10:45:00,80.93,80.94,80.87,80.92,123200.0,60.4175,60.425,60.3727,60.4101,123200.0
2015-03-12 10:50:00,80.93,81.02,80.9,80.97,108000.0,60.4175,60.4847,60.3951,60.4474,108000.0
2015-03-12 10:55:00,80.98,81.02,80.91,80.98,100100.0,60.4548,60.4847,60.4026,60.4548,100100.0
2015-03-12 11:00:00,80.98,80.98,80.88,80.92,151800.0,60.4548,60.4548,60.3802,60.4101,151800.0
2015-03-12 11:05:00,80.92,81.02,80.91,80.99,63600.0,60.4101,60.4847,60.4026,60.4623,63600.0
2015-03-12 11:10:00,81.0,81.07,80.98,81.05,48200.0,60.4698,60.522,60.4548,60.5071,48200.0
2015-03-12 11:15:00,81.06,81.18,81.06,81.15,82200.0,60.5146,60.6042,60.5146,60.5818,82200.0
2015-03-12 11:20:00,81.14,81.15,81.02,81.15,80400.0,60.5743,60.5818,60.4847,60.5818,80400.0
2015-03-12 11:25:00,81.15,81.27,81.09,81.16,236800.0,60.5818,60.6713,60.537,60.5892,236800.0
2015-03-12 11:30:00,81.15,81.21,81.14,81.18,42500.0,60.5818,60.6266,60.5743,60.6042,42500.0
2015-03-12 11:35:00,81.17,81.2,81.11,81.13,54100.0,60.5967,60.6191,60.5519,60.5668,54100.0
2015-03-12 11:40:00,81.13,81.17,81.0,81.06,48700.0,60.5668,60.5967,60.4698,60.5146,48700.0
2015-03-12 11:45:00,81.06,81.19,81.06,81.16,53300.0,60.5146,60.6116,60.5146,60.5892,53300.0
2015-03-12 11:50:00,81.16,81.2,81.08,81.1,45100.0,60.5892,60.6191,60.5295,60.5444,45100.0
2015-03-12 11:55:00,81.1,81.18,81.08,81.13,45800.0,60.5444,60.6042,60.5295,60.5668,45800.0
2015-03-12 12:00:00,81.12,81.2,81.08,81.17,71100.0,60.5594,60.6191,60.5295,60.5967,71100.0
2015-03-12 12:05:00,81.17,81.17,81.06,81.09,60500.0,60.5967,60.5967,60.5146,60.537,60500.0
2015-03-12 12:10:00,81.08,81.1,81.0,81.09,82900.0,60.5295,60.5444,60.4698,60.537,82900.0
2015-03-12 12:15:00,81.09,81.12,81.05,81.1,32900.0,60.537,60.5594,60.5071,60.5444,32900.0
2015-03-12 12:20:00,81.1,81.12,81.07,81.08,34900.0,60.5444,60.5594,60.522,60.5295,34900.0
2015-03-12 12:25:00,81.09,81.11,81.03,81.09,61200.0,60.537,60.5519,60.4922,60.537,61200.0
2015-03-12 12:30:00,81.09,81.12,81.01,81.12,55300.0,60.537,60.5594,60.4772,60.5594,55300.0
2015-03-12 12:35:00,81.11,81.12,81.02,81.11,45400.0,60.5519,60.5594,60.4847,60.5519,45400.0
2015-03-12 12:40:00,81.1,81.12,81.03,81.05,36800.0,60.5444,60.5594,60.4922,60.5071,36800.0
2015-03-12 12:45:00,81.06,81.11,81.06,81.1,29400.0,60.5146,60.5519,60.5146,60.5444,29400.0
2015-03-12 12:50:00,81.11,81.14,81.08,81.12,34100.0,60.5519,60.5743,60.5295,60.5594,34100.0
2015-03-12 12:55:00,81.12,81.17,81.1,81.12,23600.0,60.5594,60.5967,60.5444,60.5594,23600.0
2015-03-12 13:00:00,81.11,81.14,81.09,81.11,39600.0,60.5519,60.5743,60.537,60.5519,39600.0
2015-03-12 13:05:00,81.11,81.18,81.1,81.18,30200.0,60.5519,60.6042,60.5444,60.6042,30200.0
2015-03-12 13:10:00,81.19,81.26,81.17,81.19,41700.0,60.6116,60.6639,60.5967,60.6116,41700.0
2015-03-12 13:15:00,81.19,81.19,81.13,81.18,56700.0,60.6116,60.6116,60.5668,60.6042,56700.0
2015-03-12 13:20:00,81.19,81.19,81.08,81.11,71000.0,60.6116,60.6116,60.5295,60.5519,71000.0
2015-03-12 13:25:00,81.12,81.16,81.09,81.1,55800.0,60.5594,60.5892,60.537,60.5444,55800.0
2015-03-12 13:30:00,81.1,81.11,81.02,81.08,120700.0,60.5444,60.5519,60.4847,60.5295,120700.0
2015-03-12 13:35:00,81.08,81.09,81.04,81.05,142100.0,60.5295,60.537,60.4996,60.5071,142100.0
2015-03-12 13:40:00,81.05,81.14,81.04,81.12,63500.0,60.5071,60.5743,60.4996,60.5594,63500.0
2015-03-12 13:45:00,81.11,81.11,81.04,81.09,58300.0,60.5519,60.5519,60.4996,60.537,58300.0
2015-03-12 13:50:00,81.09,81.09,81.0,81.01,132700.0,60.537,60.537,60.4698,60.4772,132700.0
2015-03-12 13:55:00,81.01,81.02,80.95,80.96,95600.0,60.4772,60.4847,60.4325,60.4399,95600.0
2015-03-12 14:00:00,80.96,80.97,80.91,80.95,187800.0,60.4399,60.4474,60.4026,60.4325,187800.0
2015-03-12 14:05:00,80.95,80.98,80.88,80.9,59700.0,60.4325,60.4548,60.3802,60.3951,59700.0
2015-03-12 14:10:00,80.9,80.93,80.89,80.91,54200.0,60.3951,60.4175,60.3877,60.4026,54200.0
2015-03-12 14:15:00,80.9,80.97,80.89,80.97,70700.0,60.3951,60.4474,60.3877,60.4474,70700.0
2015-03-12 14:20:00,80.97,80.97,80.91,80.92,86500.0,60.4474,60.4474,60.4026,60.4101,86500.0
2015-03-12 14:25:00,80.92,80.94,80.82,80.9,76600.0,60.4101,60.425,60.3354,60.3951,76600.0
2015-03-12 14:30:00,80.89,80.91,80.85,80.86,65200.0,60.3877,60.4026,60.3578,60.3653,65200.0
2015-03-12 14:35:00,80.87,80.92,80.84,80.92,77200.0,60.3727,60.4101,60.3503,60.4101,77200.0
2015-03-12 14:40:00,80.91,80.95,80.88,80.93,94900.0,60.4026,60.4325,60.3802,60.4175,94900.0
2015-03-12 14:45:00,80.93,80.95,80.84,80.86,102300.0,60.4175,60.4325,60.3503,60.3653,102300.0
2015-03-12 14:50:00,80.85,80.94,80.81,80.92,81900.0,60.3578,60.425,60.3279,60.4101,81900.0
2015-03-12 14:55:00,80.92,81.02,80.92,80.98,53100.0,60.4101,60.4847,60.4101,60.4548,53100.0
2015-03-12 15:00:00,80.98,81.07,80.97,81.07,50500.0,60.4548,60.522,60.4474,60.522,50500.0
2015-03-12 15:05:00,81.08,81.08,81.0,81.02,75800.0,60.5295,60.5295,60.4698,60.4847,75800.0
2015-03-12 15:10:00,81.02,81.04,80.93,80.94,88500.0,60.4847,60.4996,60.4175,60.425,88500.0
2015-03-12 15:15:00,80.93,80.93,80.85,80.86,55200.0,60.4175,60.4175,60.3578,60.3653,55200.0
2015-03-12 15:20:00,80.85,80.9,80.83,80.88,84800.0,60.3578,60.3951,60.3429,60.3802,84800.0
2015-03-12 15:25:00,80.89,80.9,80.83,80.83,76900.0,60.3877,60.3951,60.3429,60.3429,76900.0
2015-03-12 15:30:00,80.83,80.85,80.77,80.78,78700.0,60.3429,60.3578,60.2981,60.3055,78700.0
2015-03-12 15:35:00,80.79,80.85,80.78,80.84,75000.0,60.313,60.3578,60.3055,60.3503,75000.0
2015-03-12 15:40:00,80.84,80.87,80.82,80.86,129000.0,60.3503,60.3727,60.3354,60.3653,129000.0
2015-03-12 15:45:00,80.86,80.89,80.84,80.86,181500.0,60.3653,60.3877,60.3503,60.3653,181500.0
2015-03-12 15:50:00,80.86,80.92,80.84,80.92,123100.0,60.3653,60.4101,60.3503,60.4101,123100.0
2015-03-12 15:55:00,80.92,80.95,80.87,80.92,348300.0,60.4101,60.4325,60.3727,60.4101,348300.0
2015-03-13 09:30:00,80.24,80.5,80.08,80.2,221500.0,59.9024,60.0965,59.783,59.8725,221500.0
2015-03-13 09:35:00,80.2,80.36,80.06,80.07,92900.0,59.8725,59.992,59.768,59.7755,92900.0
2015-03-13 09:40:00,80.07,80.38,79.82,80.29,214100.0,59.7755,60.0069,59.5889,59.9397,214100.0
2015-03-13 09:45:00,80.28,80.44,80.2,80.3,84000.0,59.9323,60.0517,59.8725,59.9472,84000.0
2015-03-13 09:50:00,80.35,80.73,80.35,80.69,105900.0,59.9845,60.2682,59.9845,60.2383,105900.0
2015-03-13 09:55:00,80.71,80.72,80.42,80.6,185700.0,60.2533,60.2607,60.0368,60.1712,185700.0
2015-03-13 10:00:00,80.6,80.6,80.2,80.25,95800.0,60.1712,60.1712,59.8725,59.9099,95800.0
2015-03-13 10:05:00,80.22,80.27,79.95,80.01,83500.0,59.8875,59.9248,59.6859,59.7307,83500.0
2015-03-13 10:10:00,80.03,80.09,79.94,80.07,105300.0,59.7456,59.7904,59.6784,59.7755,105300.0
2015-03-13 10:15:00,80.06,80.09,80.03,80.04,78100.0,59.768,59.7904,59.7456,59.7531,78100.0
2015-03-13 10:20:00,80.04,80.06,79.85,79.88,151500.0,59.7531,59.768,59.6113,59.6337,151500.0
2015-03-13 10:25:00,79.88,79.92,79.77,79.81,159200.0,59.6337,59.6635,59.5515,59.5814,159200.0
2015-03-13 10:30:00,79.81,79.81,79.67,79.73,118700.0,59.5814,59.5814,59.4769,59.5217,118700.0
2015-03-13 10:35:00,79.73,79.91,79.67,79.9,213000.0,59.5217,59.656,59.4769,59.6486,213000.0
2015-03-13 10:40:00,79.91,80.15,79.88,80.04,137400.0,59.656,59.8352,59.6337,59.7531,137400.0
2015-03-13 10:45:00,80.04,80.2,80.0,80.19,63100.0,59.7531,59.8725,59.7232,59.8651,63100.0
2015-03-13 10:50:00,80.2,80.2,80.04,80.07,73400.0,59.8725,59.8725,59.7531,59.7755,73400.0
2015-03-13 10:55:00,80.07,80.17,80.0,80.02,81900.0,59.7755,59.8501,59.7232,59.7382,81900.0
2015-03-13 11:00:00,80.01,80.23,80.0,80.22,126200.0,59.7307,59.8949,59.7232,59.8875,126200.0
2015-03-13 11:05:00,80.22,80.68,80.18,80.59,210300.0,59.8875,60.2309,59.8576,60.1637,210300.0
2015-03-13 11:10:00,80.59,80.89,80.54,80.82,133700.0,60.1637,60.3877,60.1264,60.3354,133700.0
2015-03-13 11:15:00,80.81,80.89,80.72,80.78,87500.0,60.3279,60.3877,60.2607,60.3055,87500.0
2015-03-13 11:20:00,80.79,80.87,80.68,80.69,95400.0,60.313,60.3727,60.2309,60.2383,95400.0
2015-03-13 11:25:00,80.69,80.72,80.65,80.7,78900.0,60.2383,60.2607,60.2085,60.2458,78900.0
2015-03-13 11:30:00,80.71,80.76,80.66,80.69,82600.0,60.2533,60.2906,60.216,60.2383,82600.0
2015-03-13 11:35:00,80.7,80.89,80.66,80.89,80500.0,60.2458,60.3877,60.216,60.3877,80500.0
2015-03-13 11:40:00,80.89,80.9,80.71,80.72,63400.0,60.3877,60.3951,60.2533,60.2607,63400.0
2015-03-13 11:45:00,80.71,80.71,80.57,80.69,97500.0,60.2533,60.2533,60.1488,60.2383,97500.0
2015-03-13 11:50:00,80.69,80.73,80.5,80.52,117200.0,60.2383,60.2682,60.0965,60.1114,117200.0
2015-03-13 11:55:00,80.52,80.52,80.4,80.42,71300.0,60.1114,60.1114,60.0219,60.0368,71300.0
2015-03-13 12:00:00,80.43,80.46,80.32,80.38,101800.0,60.0442,60.0666,59.9621,60.0069,101800.0
2015-03-13 12:05:00,80.38,80.4,80.3,80.39,94100.0,60.0069,60.0219,59.9472,60.0144,94100.0
2015-03-13 12:10:00,80.4,80.4,80.21,80.22,91000.0,60.0219,60.0219,59.88,59.8875,91000.0
2015-03-13 12:15:00,80.21,80.21,80.1,80.17,67300.0,59.88,59.88,59.7979,59.8501,67300.0
2015-03-13 12:20:00,80.16,80.18,80.11,80.14,62200.0,59.8427,59.8576,59.8054,59.8278,62200.0
2015-03-13 12:25:00,80.15,80.16,79.98,80.05,94200.0,59.8352,59.8427,59.7083,59.7606,94200.0
2015-03-13 12:30:00,80.04,80.15,80.02,80.09,82100.0,59.7531,59.8352,59.7382,59.7904,82100.0
2015-03-13 12:35:00,80.09,80.21,80.09,80.19,72600.0,59.7904,59.88,59.7904,59.8651,72600.0
2015-03-13 12:40:00,80.18,80.25,80.17,80.24,33700.0,59.8576,59.9099,59.8501,59.9024,33700.0
2015-03-13 12:45:00,80.24,80.26,80.17,80.25,41300.0,59.9024,59.9173,59.8501,59.9099,41300.0
2015-03-13 12:50:00,80.24,80.31,80.23,80.3,70400.0,59.9024,59.9547,59.8949,59.9472,70400.0
2015-03-13 12:55:00,80.29,80.29,80.23,80.23,56900.0,59.9397,59.9397,59.8949,59.8949,56900.0
2015-03-13 13:00:00,80.23,80.26,80.12,80.26,45200.0,59.8949,59.9173,59.8128,59.9173,45200.0
2015-03-13 13:05:00,80.25,80.4,80.25,80.31,75000.0,59.9099,60.0219,59.9099,59.9547,75000.0
2015-03-13 13:10:00,80.31,80.31,80.23,80.23,27900.0,59.9547,59.9547,59.8949,59.8949,27900.0
2015-03-13 13:15:00,80.23,80.32,80.2,80.31,59800.0,59.8949,59.9621,59.8725,59.9547,59800.0
2015-03-13 13:20:00,80.31,80.31,80.2,80.26,44300.0,59.9547,59.9547,59.8725,59.9173,44300.0
2015-03-13 13:25:00,80.25,80.25,80.14,80.16,48100.0,59.9099,59.9099,59.8278,59.8427,48100.0
2015-03-13 13:30:00,80.16,80.28,80.16,80.16,40400.0,59.8427,59.9323,59.8427,59.8427,40400.0
2015-03-13 13:35:00,80.16,80.2,80.12,80.19,32500.0,59.8427,59.8725,59.8128,59.8651,32500.0
2015-03-13 13:40:00,80.19,80.21,80.14,80.21,51000.0,59.8651,59.88,59.8278,59.88,51000.0
2015-03-13 13:45:00,80.2,80.3,80.15,80.3,56000.0,59.8725,59.9472,59.8352,59.9472,56000.0
2015-03-13 13:50:00,80.29,80.37,80.27,80.33,50600.0,59.9397,59.9995,59.9248,59.9696,50600.0
2015-03-13 13:55:00,80.33,80.37,80.27,80.3,33300.0,59.9696,59.9995,59.9248,59.9472,33300.0
2015-03-13 14:00:00,80.3,80.3,80.17,80.2,63800.0,59.9472,59.9472,59.8501,59.8725,63800.0
2015-03-13 14:05:00,80.2,80.26,80.18,80.21,50300.0,59.8725,59.9173,59.8576,59.88,50300.0
2015-03-13 14:10:00,80.22,80.26,80.18,80.21,65200.0,59.8875,59.9173,59.8576,59.88,65200.0
2015-03-13 14:15:00,80.21,80.3,80.19,80.3,61900.0,59.88,59.9472,59.8651,59.9472,61900.0
2015-03-13 14:20:00,80.3,80.34,80.19,80.2,106300.0,59.9472,59.9771,59.8651,59.8725,106300.0
2015-03-13 14:25:00,80.2,80.25,80.15,80.21,55200.0,59.8725,59.9099,59.8352,59.88,55200.0
2015-03-13 14:30:00,80.21,80.24,80.18,80.23,59100.0,59.88,59.9024,59.8576,59.8949,59100.0
2015-03-13 14:35:00,80.23,80.28,80.18,80.21,72800.0,59.8949,59.9323,59.8576,59.88,72800.0
2015-03-13 14:40:00,80.21,80.21,80.09,80.12,67200.0,59.88,59.88,59.7904,59.8128,67200.0
2015-03-13 14:45:00,80.13,80.17,80.06,80.1,156800.0,59.8203,59.8501,59.768,59.7979,156800.0
2015-03-13 14:50:00,80.1,80.2,80.09,80.18,78600.0,59.7979,59.8725,59.7904,59.8576,78600.0
2015-03-13 14:55:00,80.16,80.33,80.11,80.32,170300.0,59.8427,59.9696,59.8054,59.9621,170300.0
2015-03-13 15:00:00,80.32,80.39,80.29,80.34,51500.0,59.9621,60.0144,59.9397,59.9771,51500.0
2015-03-13 15:05:00,80.34,80.34,80.18,80.21,117400.0,59.9771,59.9771,59.8576,59.88,117400.0
2015-03-13 15:10:00,80.2,80.22,80.14,80.15,75000.0,59.8725,59.8875,59.8278,59.8352,75000.0
2015-03-13 15:15:00,80.16,80.26,80.14,80.16,61100.0,59.8427,59.9173,59.8278,59.8427,61100.0
2015-03-13 15:20:00,80.16,80.17,80.11,80.16,71300.0,59.8427,59.8501,59.8054,59.8427,71300.0
2015-03-13 15:25:00,80.16,80.28,80.15,80.27,80100.0,59.8427,59.9323,59.8352,59.9248,80100.0
2015-03-13 15:30:00,80.28,80.3,80.23,80.26,72100.0,59.9323,59.9472,59.8949,59.9173,72100.0
2015-03-13 15:35:00,80.26,80.32,80.25,80.31,175300.0,59.9173,59.9621,59.9099,59.9547,175300.0
2015-03-13 15:40:00,80.31,80.38,80.3,80.32,185400.0,59.9547,60.0069,59.9472,59.9621,185400.0
2015-03-13 15:45:00,80.31,80.32,80.22,80.23,179900.0,59.9547,59.9621,59.8875,59.8949,179900.0
2015-03-13 15:50:00,80.24,80.41,80.23,80.4,234300.0,59.9024,60.0293,59.8949,60.0219,234300.0
2015-03-13 15:55:00,80.39,80.46,80.39,80.43,285200.0,60.0144,60.0666,60.0144,60.0442,285200.0
2015-03-16 09:30:00,79.91,80.05,79.78,80.0,215500.0,59.656,59.7606,59.559,59.7232,215500.0
2015-03-16 09:35:00,80.06,80.2,79.75,79.9,245300.0,59.768,59.8725,59.5366,59.6486,245300.0
2015-03-16 09:40:00,79.86,79.9,79.75,79.75,129500.0,59.6187,59.6486,59.5366,59.5366,129500.0
2015-03-16 09:45:00,79.75,79.85,79.67,79.72,115400.0,59.5366,59.6113,59.4769,59.5142,115400.0
2015-03-16 09:50:00,79.74,80.07,79.74,80.02,122500.0,59.5291,59.7755,59.5291,59.7382,122500.0
2015-03-16 09:55:00,80.02,80.14,79.94,80.01,76300.0,59.7382,59.8278,59.6784,59.7307,76300.0
2015-03-16 10:00:00,80.02,80.18,79.97,80.02,77000.0,59.7382,59.8576,59.7008,59.7382,77000.0
2015-03-16 10:05:00,80.02,80.09,79.91,79.95,74700.0,59.7382,59.7904,59.656,59.6859,74700.0
2015-03-16 10:10:00,79.95,80.08,79.85,80.05,94800.0,59.6859,59.783,59.6113,59.7606,94800.0
2015-03-16 10:15:00,80.05,80.05,79.84,79.89,45300.0,59.7606,59.7606,59.6038,59.6411,45300.0
2015-03-16 10:20:00,79.89,79.91,79.81,79.83,77900.0,59.6411,59.656,59.5814,59.5963,77900.0
2015-03-16 10:25:00,79.83,80.0,79.8,79.94,89300.0,59.5963,59.7232,59.5739,59.6784,89300.0
2015-03-16 10:30:00,79.96,80.02,79.85,79.88,96700.0,59.6934,59.7382,59.6113,59.6337,96700.0
2015-03-16 10:35:00,79.87,80.01,79.86,80.0,61900.0,59.6262,59.7307,59.6187,59.7232,61900.0
2015-03-16 10:40:00,79.99,80.03,79.91,79.98,101400.0,59.7158,59.7456,59.656,59.7083,101400.0
2015-03-16 10:45:00,79.98,80.09,79.98,80.03,103200.0,59.7083,59.7904,59.7083,59.7456,103200.0
2015-03-16 10:50:00,80.03,80.04,79.97,79.99,101000.0,59.7456,59.7531,59.7008,59.7158,101000.0
2015-03-16 10:55:00,79.98,80.05,79.91,79.99,75400.0,59.7083,59.7606,59.656,59.7158,75400.0
2015-03-16 11:00:00,80.0,80.12,79.89,80.1,107100.0,59.7232,59.8128,59.6411,59.7979,107100.0
2015-03-16 11:05:00,80.1,80.2,80.06,80.18,52700.0,59.7979,59.8725,59.768,59.8576,52700.0
2015-03-16 11:10:00,80.18,80.38,80.18,80.34,98700.0,59.8576,60.0069,59.8576,59.9771,98700.0
2015-03-16 11:15:00,80.34,80.35,80.26,80.27,59900.0,59.9771,59.9845,59.9173,59.9248,59900.0
2015-03-16 11:20:00,80.27,80.36,80.26,80.35,78100.0,59.9248,59.992,59.9173,59.9845,78100.0
2015-03-16 11:25:00,80.36,80.43,80.21,80.3,105500.0,59.992,60.0442,59.88,59.9472,105500.0
2015-03-16 11:30:00,80.3,80.45,80.28,80.38,42900.0,59.9472,60.0592,59.9323,60.0069,42900.0
2015-03-16 11:35:00,80.38,80.49,80.32,80.49,58200.0,60.0069,60.089,59.9621,60.089,58200.0
2015-03-16 11:40:00,80.49,80.6,80.45,80.45,129600.0,60.089,60.1712,60.0592,60.0592,129600.0
2015-03-16 11:45:00,80.45,80.62,80.4,80.5,115800.0,60.0592,60.1861,60.0219,60.0965,115800.0
2015-03-16 11:50:00,80.5,80.54,80.46,80.48,171700.0,60.0965,60.1264,60.0666,60.0816,171700.0
2015-03-16 11:55:00,80.48,80.53,80.43,80.52,40600.0,60.0816,60.1189,60.0442,60.1114,40600.0
2015-03-16 12:00:00,80.5,80.58,80.49,80.55,155300.0,60.0965,60.1562,60.089,60.1338,155300.0
2015-03-16 12:05:00,80.55,80.61,80.53,80.57,101800.0,60.1338,60.1786,60.1189,60.1488,101800.0
2015-03-16 12:10:00,80.56,80.56,80.47,80.51,84300.0,60.1413,60.1413,60.0741,60.104,84300.0
2015-03-16 12:15:00,80.5,80.5,80.42,80.43,48600.0,60.0965,60.0965,60.0368,60.0442,48600.0
2015-03-16 12:20:00,80.42,80.57,80.42,80.52,37400.0,60.0368,60.1488,60.0368,60.1114,37400.0
2015-03-16 12:25:00,80.53,80.53,80.44,80.47,37600.0,60.1189,60.1189,60.0517,60.0741,37600.0
2015-03-16 12:30:00,80.46,80.46,80.4,80.44,46700.0,60.0666,60.0666,60.0219,60.0517,46700.0
2015-03-16 12:35:00,80.44,80.62,80.44,80.53,62300.0,60.0517,60.1861,60.0517,60.1189,62300.0
2015-03-16 12:40:00,80.51,80.58,80.44,80.55,49200.0,60.104,60.1562,60.0517,60.1338,49200.0
2015-03-16 12:45:00,80.55,80.63,80.51,80.57,52700.0,60.1338,60.1936,60.104,60.1488,52700.0
2015-03-16 12:50:00,80.58,80.62,80.53,80.58,73600.0,60.1562,60.1861,60.1189,60.1562,73600.0
2015-03-16 12:55:00,80.58,80.62,80.54,80.58,38400.0,60.1562,60.1861,60.1264,60.1562,38400.0
2015-03-16 13:00:00,80.57,80.61,80.49,80.59,86300.0,60.1488,60.1786,60.089,60.1637,86300.0
2015-03-16 13:05:00,80.58,80.6,80.51,80.58,70300.0,60.1562,60.1712,60.104,60.1562,70300.0
2015-03-16 13:10:00,80.58,80.61,80.55,80.6,82800.0,60.1562,60.1786,60.1338,60.1712,82800.0
2015-03-16 13:15:00,80.6,80.72,80.58,80.69,58500.0,60.1712,60.2607,60.1562,60.2383,58500.0
2015-03-16 13:20:00,80.69,80.87,80.69,80.83,48100.0,60.2383,60.3727,60.2383,60.3429,48100.0
2015-03-16 13:25:00,80.82,80.83,80.75,80.79,51300.0,60.3354,60.3429,60.2831,60.313,51300.0
2015-03-16 13:30:00,80.79,80.92,80.78,80.83,66400.0,60.313,60.4101,60.3055,60.3429,66400.0
2015-03-16 13:35:00,80.83,81.0,80.82,81.0,68900.0,60.3429,60.4698,60.3354,60.4698,68900.0
2015-03-16 13:40:00,81.0,81.09,80.98,81.05,94100.0,60.4698,60.537,60.4548,60.5071,94100.0
2015-03-16 13:45:00,81.05,81.07,80.94,80.96,145700.0,60.5071,60.522,60.425,60.4399,145700.0
2015-03-16 13:50:00,80.96,80.99,80.89,80.91,63800.0,60.4399,60.4623,60.3877,60.4026,63800.0
2015-03-16 13:55:00,80.91,80.92,80.7,80.7,73500.0,60.4026,60.4101,60.2458,60.2458,73500.0
2015-03-16 14:00:00,80.7,80.78,80.67,80.77,80500.0,60.2458,60.3055,60.2234,60.2981,80500.0
2015-03-16 14:05:00,80.77,80.83,80.74,80.81,74200.0,60.2981,60.3429,60.2757,60.3279,74200.0
2015-03-16 14:10:00,80.81,80.87,80.79,80.86,65600.0,60.3279,60.3727,60.313,60.3653,65600.0
2015-03-16 14:15:00,80.87,80.88,80.75,80.77,59400.0,60.3727,60.3802,60.2831,60.2981,59400.0
2015-03-16 14:20:00,80.78,80.92,80.78,80.89,78400.0,60.3055,60.4101,60.3055,60.3877,78400.0
2015-03-16 14:25:00,80.9,80.94,80.86,80.94,63900.0,60.3951,60.425,60.3653,60.425,63900.0
2015-03-16 14:30:00,80.94,80.96,80.87,80.95,88900.0,60.425,60.4399,60.3727,60.4325,88900.0
2015-03-16 14:35:00,80.95,80.95,80.9,80.95,65100.0,60.4325,60.4325,60.3951,60.4325,65100.0
2015-03-16 14:40:00,80.94,81.05,80.93,81.02,104200.0,60.425,60.5071,60.4175,60.4847,104200.0
2015-03-16 14:45:00,81.02,81.06,80.99,81.0,81200.0,60.4847,60.5146,60.4623,60.4698,81200.0
2015-03-16 14:50:00,81.0,81.05,80.97,80.97,41200.0,60.4698,60.5071,60.4474,60.4474,41200.0
2015-03-16 14:55:00,80.97,81.06,80.96,81.01,77200.0,60.4474,60.5146,60.4399,60.4772,77200.0
2015-03-16 15:00:00,81.01,81.06,80.97,81.03,83400.0,60.4772,60.5146,60.4474,60.4922,83400.0
2015-03-16 15:05:00,81.03,81.06,81.0,81.06,82500.0,60.4922,60.5146,60.4698,60.5146,82500.0
2015-03-16 15:10:00,81.05,81.25,81.05,81.23,86700.0,60.5071,60.6564,60.5071,60.6415,86700.0
2015-03-16 15:15:00,81.22,81.29,81.18,81.28,75400.0,60.634,60.6863,60.6042,60.6788,75400.0
2015-03-16 15:20:00,81.27,81.27,81.18,81.21,90600.0,60.6713,60.6713,60.6042,60.6266,90600.0
2015-03-16 15:25:00,81.22,81.34,81.21,81.32,64400.0,60.634,60.7236,60.6266,60.7087,64400.0
2015-03-16 15:30:00,81.32,81.37,81.31,81.34,70600.0,60.7087,60.746,60.7012,60.7236,70600.0
2015-03-16 15:35:00,81.34,81.34,81.28,81.3,122300.0,60.7236,60.7236,60.6788,60.6937,122300.0
2015-03-16 15:40:00,81.3,81.4,81.28,81.36,104400.0,60.6937,60.7684,60.6788,60.7385,104400.0
2015-03-16 15:45:00,81.35,81.39,81.29,81.32,142400.0,60.7311,60.7609,60.6863,60.7087,142400.0
2015-03-16 15:50:00,81.32,81.33,81.14,81.15,186700.0,60.7087,60.7161,60.5743,60.5818,186700.0
2015-03-16 15:55:00,81.15,81.32,81.14,81.27,223600.0,60.5818,60.7087,60.5743,60.6713,223600.0
2015-03-17 09:30:00,80.35,80.68,80.2,80.48,179400.0,59.9845,60.2309,59.8725,60.0816,179400.0
2015-03-17 09:35:00,80.57,81.04,80.52,80.68,79800.0,60.1488,60.4996,60.1114,60.2309,79800.0
2015-03-17 09:40:00,80.67,80.73,80.35,80.43,96200.0,60.2234,60.2682,59.9845,60.0442,96200.0
2015-03-17 09:45:00,80.42,80.61,80.3,80.46,64400.0,60.0368,60.1786,59.9472,60.0666,64400.0
2015-03-17 09:50:00,80.44,80.44,80.24,80.25,53400.0,60.0517,60.0517,59.9024,59.9099,53400.0
2015-03-17 09:55:00,80.23,80.44,80.23,80.4,40500.0,59.8949,60.0517,59.8949,60.0219,40500.0
2015-03-17 10:00:00,80.4,80.44,80.2,80.24,62300.0,60.0219,60.0517,59.8725,59.9024,62300.0
2015-03-17 10:05:00,80.23,80.31,80.11,80.11,93800.0,59.8949,59.9547,59.8054,59.8054,93800.0
2015-03-17 10:10:00,80.11,80.19,80.02,80.1,97000.0,59.8054,59.8651,59.7382,59.7979,97000.0
2015-03-17 10:15:00,80.09,80.22,80.0,80.22,86300.0,59.7904,59.8875,59.7232,59.8875,86300.0
2015-03-17 10:20:00,80.21,80.26,80.08,80.25,58100.0,59.88,59.9173,59.783,59.9099,58100.0
2015-03-17 10:25:00,80.24,80.28,80.15,80.18,74200.0,59.9024,59.9323,59.8352,59.8576,74200.0
2015-03-17 10:30:00,80.19,80.22,80.1,80.13,59900.0,59.8651,59.8875,59.7979,59.8203,59900.0
2015-03-17 10:35:00,80.13,80.22,79.99,80.21,250500.0,59.8203,59.8875,59.7158,59.88,250500.0
2015-03-17 10:40:00,80.2,80.2,80.01,80.01,36300.0,59.8725,59.8725,59.7307,59.7307,36300.0
2015-03-17 10:45:00,80.01,80.2,80.01,80.19,41400.0,59.7307,59.8725,59.7307,59.8651,41400.0
2015-03-17 10:50:00,80.18,80.18,80.1,80.17,42900.0,59.8576,59.8576,59.7979,59.8501,42900.0
2015-03-17 10:55:00,80.18,80.21,80.04,80.1,68300.0,59.8576,59.88,59.7531,59.7979,68300.0
2015-03-17 11:00:00,80.11,80.13,80.0,80.03,74700.0,59.8054,59.8203,59.7232,59.7456,74700.0
2015-03-17 11:05:00,80.03,80.2,80.0,80.18,70300.0,59.7456,59.8725,59.7232,59.8576,70300.0
2015-03-17 11:10:00,80.19,80.23,80.1,80.23,44500.0,59.8651,59.8949,59.7979,59.8949,44500.0
2015-03-17 11:15:00,80.23,80.27,80.09,80.1,128600.0,59.8949,59.9248,59.7904,59.7979,128600.0
2015-03-17 11:20:00,80.09,80.2,80.07,80.2,46800.0,59.7904,59.8725,59.7755,59.8725,46800.0
2015-03-17 11:25:00,80.21,80.49,80.19,80.49,64400.0,59.88,60.089,59.8651,60.089,64400.0
2015-03-17 11:30:00,80.49,80.51,80.36,80.42,87600.0,60.089,60.104,59.992,60.0368,87600.0
2015-03-17 11:35:00,80.42,80.45,80.29,80.3,50200.0,60.0368,60.0592,59.9397,59.9472,50200.0
2015-03-17 11:40:00,80.3,80.31,80.13,80.24,82000.0,59.9472,59.9547,59.8203,59.9024,82000.0
2015-03-17 11:45:00,80.25,80.26,80.1,80.19,84500.0,59.9099,59.9173,59.7979,59.8651,84500.0
2015-03-17 11:50:00,80.18,80.33,80.18,80.27,89000.0,59.8576,59.9696,59.8576,59.9248,89000.0
2015-03-17 11:55:00,80.28,80.41,80.28,80.39,71400.0,59.9323,60.0293,59.9323,60.0144,71400.0
2015-03-17 12:00:00,80.39,80.41,80.2,80.21,80000.0,60.0144,60.0293,59.8725,59.88,80000.0
2015-03-17 12:05:00,80.22,80.31,80.2,80.26,48200.0,59.8875,59.9547,59.8725,59.9173,48200.0
2015-03-17 12:10:00,80.27,80.29,80.09,80.29,56700.0,59.9248,59.9397,59.7904,59.9397,56700.0
2015-03-17 12:15:00,80.28,80.29,80.18,80.27,41500.0,59.9323,59.9397,59.8576,59.9248,41500.0
2015-03-17 12:20:00,80.28,80.46,80.28,80.32,46000.0,59.9323,60.0666,59.9323,59.9621,46000.0
2015-03-17 12:25:00,80.31,80.42,80.29,80.3,98900.0,59.9547,60.0368,59.9397,59.9472,98900.0
2015-03-17 12:30:00,80.3,80.39,80.25,80.39,39500.0,59.9472,60.0144,59.9099,60.0144,39500.0
2015-03-17 12:35:00,80.38,80.56,80.33,80.55,61900.0,60.0069,60.1413,59.9696,60.1338,61900.0
2015-03-17 12:40:00,80.56,80.63,80.52,80.61,159300.0,60.1413,60.1936,60.1114,60.1786,159300.0
2015-03-17 12:45:00,80.61,80.62,80.54,80.57,41700.0,60.1786,60.1861,60.1264,60.1488,41700.0
2015-03-17 12:50:00,80.57,80.59,80.51,80.59,41600.0,60.1488,60.1637,60.104,60.1637,41600.0
2015-03-17 12:55:00,80.59,80.66,80.51,80.66,58900.0,60.1637,60.216,60.104,60.216,58900.0
2015-03-17 13:00:00,80.66,80.66,80.57,80.64,61700.0,60.216,60.216,60.1488,60.201,61700.0
2015-03-17 13:05:00,80.64,80.79,80.58,80.79,57300.0,60.201,60.313,60.1562,60.313,57300.0
2015-03-17 13:10:00,80.78,80.92,80.73,80.9,54200.0,60.3055,60.4101,60.2682,60.3951,54200.0
2015-03-17 13:15:00,80.92,80.94,80.77,80.84,48300.0,60.4101,60.425,60.2981,60.3503,48300.0
2015-03-17 13:20:00,80.85,80.87,80.72,80.74,59500.0,60.3578,60.3727,60.2607,60.2757,59500.0
2015-03-17 13:25:00,80.74,80.81,80.7,80.73,47600.0,60.2757,60.3279,60.2458,60.2682,47600.0
2015-03-17 13:30:00,80.74,80.84,80.72,80.84,49300.0,60.2757,60.3503,60.2607,60.3503,49300.0
2015-03-17 13:35:00,80.84,81.09,80.83,81.03,83800.0,60.3503,60.537,60.3429,60.4922,83800.0
2015-03-17 13:40:00,81.04,81.05,80.86,80.88,57100.0,60.4996,60.5071,60.3653,60.3802,57100.0
2015-03-17 13:45:00,80.87,80.94,80.81,80.87,63800.0,60.3727,60.425,60.3279,60.3727,63800.0
2015-03-17 13:50:00,80.88,80.93,80.75,80.75,67400.0,60.3802,60.4175,60.2831,60.2831,67400.0
2015-03-17 13:55:00,80.75,81.0,80.7,80.93,104400.0,60.2831,60.4698,60.2458,60.4175,104400.0
2015-03-17 14:00:00,80.92,80.92,80.83,80.88,92100.0,60.4101,60.4101,60.3429,60.3802,92100.0
2015-03-17 14:05:00,80.89,80.9,80.74,80.75,145800.0,60.3877,60.3951,60.2757,60.2831,145800.0
2015-03-17 14:10:00,80.74,80.85,80.73,80.79,82100.0,60.2757,60.3578,60.2682,60.313,82100.0
2015-03-17 14:15:00,80.79,80.8,80.64,80.68,113100.0,60.313,60.3205,60.201,60.2309,113100.0
2015-03-17 14:20:00,80.69,80.72,80.53,80.54,72900.0,60.2383,60.2607,60.1189,60.1264,72900.0
2015-03-17 14:25:00,80.53,80.56,80.44,80.44,44700.0,60.1189,60.1413,60.0517,60.0517,44700.0
2015-03-17 14:30:00,80.44,80.53,80.44,80.51,60000.0,60.0517,60.1189,60.0517,60.104,60000.0
2015-03-17 14:35:00,80.51,80.53,80.38,80.43,62100.0,60.104,60.1189,60.0069,60.0442,62100.0
2015-03-17 14:40:00,80.43,80.48,80.39,80.44,65900.0,60.0442,60.0816,60.0144,60.0517,65900.0
2015-03-17 14:45:00,80.44,80.45,80.41,80.42,92400.0,60.0517,60.0592,60.0293,60.0368,92400.0
2015-03-17 14:50:00,80.42,80.45,80.4,80.44,94200.0,60.0368,60.0592,60.0219,60.0517,94200.0
2015-03-17 14:55:00,80.45,80.5,80.42,80.5,122100.0,60.0592,60.0965,60.0368,60.0965,122100.0
2015-03-17 15:00:00,80.5,80.55,80.47,80.49,64000.0,60.0965,60.1338,60.0741,60.089,64000.0
2015-03-17 15:05:00,80.49,80.52,80.42,80.48,77800.0,60.089,60.1114,60.0368,60.0816,77800.0
2015-03-17 15:10:00,80.48,80.53,80.42,80.52,117200.0,60.0816,60.1189,60.0368,60.1114,117200.0
2015-03-17 15:15:00,80.52,80.52,80.43,80.46,57100.0,60.1114,60.1114,60.0442,60.0666,57100.0
2015-03-17 15:20:00,80.47,80.49,80.42,80.48,90700.0,60.0741,60.089,60.0368,60.0816,90700.0
2015-03-17 15:25:00,80.49,80.52,80.48,80.51,76300.0,60.089,60.1114,60.0816,60.104,76300.0
2015-03-17 15:30:00,80.52,80.57,80.5,80.56,101000.0,60.1114,60.1488,60.0965,60.1413,101000.0
2015-03-17 15:35:00,80.57,80.61,80.52,80.56,106600.0,60.1488,60.1786,60.1114,60.1413,106600.0
2015-03-17 15:40:00,80.56,80.58,80.52,80.58,129000.0,60.1413,60.1562,60.1114,60.1562,129000.0
2015-03-17 15:45:00,80.58,80.63,80.54,80.56,187600.0,60.1562,60.1936,60.1264,60.1413,187600.0
2015-03-17 15:50:00,80.56,80.58,80.5,80.57,202100.0,60.1413,60.1562,60.0965,60.1488,202100.0
2015-03-17 15:55:00,80.57,80.58,80.43,80.44,347500.0,60.1488,60.1562,60.0442,60.0517,347500.0
2015-03-18 09:30:00,80.06,80.21,79.85,79.95,262400.0,59.768,59.88,59.6113,59.6859,262400.0
2015-03-18 09:35:00,79.98,80.17,79.77,79.89,175900.0,59.7083,59.8501,59.5515,59.6411,175900.0
2015-03-18 09:40:00,79.86,79.89,79.72,79.88,150000.0,59.6187,59.6411,59.5142,59.6337,150000.0
2015-03-18 09:45:00,79.88,79.88,79.47,79.47,168800.0,59.6337,59.6337,59.3276,59.3276,168800.0
2015-03-18 09:50:00,79.47,79.61,79.39,79.61,175900.0,59.3276,59.4321,59.2678,59.4321,175900.0
2015-03-18 09:55:00,79.61,79.74,79.58,79.69,96200.0,59.4321,59.5291,59.4097,59.4918,96200.0
2015-03-18 10:00:00,79.7,79.79,79.58,79.76,235500.0,59.4993,59.5665,59.4097,59.5441,235500.0
2015-03-18 10:05:00,79.76,79.97,79.74,79.86,127600.0,59.5441,59.7008,59.5291,59.6187,127600.0
2015-03-18 10:10:00,79.85,79.88,79.7,79.76,97600.0,59.6113,59.6337,59.4993,59.5441,97600.0
2015-03-18 10:15:00,79.74,79.82,79.7,79.75,98700.0,59.5291,59.5889,59.4993,59.5366,98700.0
2015-03-18 10:20:00,79.75,79.82,79.67,79.8,74500.0,59.5366,59.5889,59.4769,59.5739,74500.0
2015-03-18 10:25:00,79.76,79.95,79.74,79.89,116900.0,59.5441,59.6859,59.5291,59.6411,116900.0
2015-03-18 10:30:00,79.89,80.0,79.62,79.62,166400.0,59.6411,59.7232,59.4396,59.4396,166400.0
2015-03-18 10:35:00,79.63,79.75,79.58,79.74,108500.0,59.447,59.5366,59.4097,59.5291,108500.0
2015-03-18 10:40:00,79.75,79.77,79.69,79.76,92700.0,59.5366,59.5515,59.4918,59.5441,92700.0
2015-03-18 10:45:00,79.76,79.88,79.75,79.8,141200.0,59.5441,59.6337,59.5366,59.5739,141200.0
2015-03-18 10:50:00,79.8,79.96,79.75,79.86,154800.0,59.5739,59.6934,59.5366,59.6187,154800.0
2015-03-18 10:55:00,79.86,79.91,79.78,79.8,81100.0,59.6187,59.656,59.559,59.5739,81100.0
2015-03-18 11:00:00,79.81,79.83,79.66,79.74,85600.0,59.5814,59.5963,59.4694,59.5291,85600.0
2015-03-18 11:05:00,79.73,79.84,79.73,79.82,95400.0,59.5217,59.6038,59.5217,59.5889,95400.0
2015-03-18 11:10:00,79.82,79.82,79.74,79.8,78600.0,59.5889,59.5889,59.5291,59.5739,78600.0
2015-03-18 11:15:00,79.8,79.8,79.58,79.64,140500.0,59.5739,59.5739,59.4097,59.4545,140500.0
2015-03-18 11:20:00,79.62,79.65,79.57,79.57,102600.0,59.4396,59.4619,59.4022,59.4022,102600.0
2015-03-18 11:25:00,79.57,79.64,79.53,79.53,103900.0,59.4022,59.4545,59.3724,59.3724,103900.0
2015-03-18 11:30:00,79.53,79.64,79.53,79.62,62000.0,59.3724,59.4545,59.3724,59.4396,62000.0
2015-03-18 11:35:00,79.62,79.78,79.61,79.77,107600.0,59.4396,59.559,59.4321,59.5515,107600.0
2015-03-18 11:40:00,79.78,79.8,79.71,79.8,195000.0,59.559,59.5739,59.5067,59.5739,195000.0
2015-03-18 11:45:00,79.8,79.88,79.75,79.85,130800.0,59.5739,59.6337,59.5366,59.6113,130800.0
2015-03-18 11:50:00,79.84,79.89,79.76,79.78,96600.0,59.6038,59.6411,59.5441,59.559,96600.0
2015-03-18 11:55:00,79.77,79.87,79.77,79.84,44000.0,59.5515,59.6262,59.5515,59.6038,44000.0
2015-03-18 12:00:00,79.84,79.92,79.83,79.87,89000.0,59.6038,59.6635,59.5963,59.6262,89000.0
2015-03-18 12:05:00,79.87,79.98,79.87,79.91,78500.0,59.6262,59.7083,59.6262,59.656,78500.0
2015-03-18 12:10:00,79.91,79.91,79.78,79.91,122500.0,59.656,59.656,59.559,59.656,122500.0
2015-03-18 12:15:00,79.9,79.96,79.77,79.85,84100.0,59.6486,59.6934,59.5515,59.6113,84100.0
2015-03-18 12:20:00,79.86,79.89,79.76,79.83,49200.0,59.6187,59.6411,59.5441,59.5963,49200.0
2015-03-18 12:25:00,79.82,79.94,79.81,79.92,59800.0,59.5889,59.6784,59.5814,59.6635,59800.0
2015-03-18 12:30:00,79.92,80.05,79.89,80.02,81700.0,59.6635,59.7606,59.6411,59.7382,81700.0
2015-03-18 12:35:00,80.03,80.22,79.99,80.18,119200.0,59.7456,59.8875,59.7158,59.8576,119200.0
2015-03-18 12:40:00,80.17,80.27,80.14,80.25,101200.0,59.8501,59.9248,59.8278,59.9099,101200.0
2015-03-18 12:45:00,80.25,80.31,80.23,80.3,79400.0,59.9099,59.9547,59.8949,59.9472,79400.0
2015-03-18 12:50:00,80.3,80.42,80.3,80.4,67100.0,59.9472,60.0368,59.9472,60.0219,67100.0
2015-03-18 12:55:00,80.41,80.52,80.4,80.47,89300.0,60.0293,60.1114,60.0219,60.0741,89300.0
2015-03-18 13:00:00,80.47,80.61,80.43,80.58,90800.0,60.0741,60.1786,60.0442,60.1562,90800.0
2015-03-18 13:05:00,80.58,80.6,80.49,80.59,85200.0,60.1562,60.1712,60.089,60.1637,85200.0
2015-03-18 13:10:00,80.6,80.64,80.53,80.63,57400.0,60.1712,60.201,60.1189,60.1936,57400.0
2015-03-18 13:15:00,80.63,80.73,80.62,80.69,64900.0,60.1936,60.2682,60.1861,60.2383,64900.0
2015-03-18 13:20:00,80.69,80.8,80.67,80.77,113700.0,60.2383,60.3205,60.2234,60.2981,113700.0
2015-03-18 13:25:00,80.76,80.78,80.43,80.45,90700.0,60.2906,60.3055,60.0442,60.0592,90700.0
2015-03-18 13:30:00,80.44,80.54,80.4,80.52,97200.0,60.0517,60.1264,60.0219,60.1114,97200.0
2015-03-18 13:35:00,80.53,80.58,80.49,80.5,57700.0,60.1189,60.1562,60.089,60.0965,57700.0
2015-03-18 13:40:00,80.5,80.59,80.48,80.51,66300.0,60.0965,60.1637,60.0816,60.104,66300.0
2015-03-18 13:45:00,80.51,80.55,80.47,80.53,64500.0,60.104,60.1338,60.0741,60.1189,64500.0
2015-03-18 13:50:00,80.52,80.6,80.51,80.52,42600.0,60.1114,60.1712,60.104,60.1114,42600.0
2015-03-18 13:55:00,80.53,80.73,80.48,80.66,76500.0,60.1189,60.2682,60.0816,60.216,76500.0
2015-03-18 14:00:00,80.67,81.45,80.57,81.12,207200.0,60.2234,60.8057,60.1488,60.5594,207200.0
2015-03-18 14:05:00,81.13,81.2,80.93,80.97,99100.0,60.5668,60.6191,60.4175,60.4474,99100.0
2015-03-18 14:10:00,81.0,81.17,80.96,81.02,332300.0,60.4698,60.5967,60.4399,60.4847,332300.0
2015-03-18 14:15:00,81.03,81.49,80.99,81.44,140100.0,60.4922,60.8356,60.4623,60.7983,140100.0
2015-03-18 14:20:00,81.44,81.46,81.18,81.26,162000.0,60.7983,60.8132,60.6042,60.6639,162000.0
2015-03-18 14:25:00,81.27,81.35,81.2,81.3,139000.0,60.6713,60.7311,60.6191,60.6937,139000.0
2015-03-18 14:30:00,81.3,81.5,81.28,81.47,158400.0,60.6937,60.843,60.6788,60.8207,158400.0
2015-03-18 14:35:00,81.48,81.61,81.46,81.58,118900.0,60.8281,60.9252,60.8132,60.9028,118900.0
2015-03-18 14:40:00,81.59,81.71,81.55,81.6,86400.0,60.9102,60.9998,60.8804,60.9177,86400.0
2015-03-18 14:45:00,81.62,81.66,81.5,81.54,93200.0,60.9326,60.9625,60.843,60.8729,93200.0
2015-03-18 14:50:00,81.55,81.77,81.54,81.69,91100.0,60.8804,61.0446,60.8729,60.9849,91100.0
2015-03-18 14:55:00,81.7,81.79,81.67,81.78,108700.0,60.9924,61.0595,60.97,61.0521,108700.0
2015-03-18 15:00:00,81.78,82.13,81.74,82.11,156400.0,61.0521,61.3134,61.0222,61.2984,156400.0
2015-03-18 15:05:00,82.12,82.27,82.08,82.22,263400.0,61.3059,61.4179,61.276,61.3806,263400.0
2015-03-18 15:10:00,82.23,82.48,82.22,82.46,155100.0,61.388,61.5747,61.3806,61.5597,155100.0
2015-03-18 15:15:00,82.46,82.6,82.42,82.57,215800.0,61.5597,61.6642,61.5299,61.6418,215800.0
2015-03-18 15:20:00,82.58,82.66,82.43,82.63,178200.0,61.6493,61.709,61.5373,61.6866,178200.0
2015-03-18 15:25:00,82.62,82.62,82.37,82.38,256000.0,61.6792,61.6792,61.4925,61.5,256000.0
2015-03-18 15:30:00,82.39,82.47,82.23,82.24,216800.0,61.5075,61.5672,61.388,61.3955,216800.0
2015-03-18 15:35:00,82.24,82.26,81.93,81.94,256600.0,61.3955,61.4104,61.1641,61.1715,256600.0
2015-03-18 15:40:00,81.93,82.0,81.85,81.9,198800.0,61.1641,61.2163,61.1043,61.1417,198800.0
2015-03-18 15:45:00,81.91,81.99,81.86,81.97,274700.0,61.1491,61.2089,61.1118,61.1939,274700.0
2015-03-18 15:50:00,81.97,82.03,81.91,82.0,212200.0,61.1939,61.2387,61.1491,61.2163,212200.0
2015-03-18 15:55:00,82.01,82.1,81.96,82.04,352100.0,61.2238,61.291,61.1865,61.2462,352100.0
2015-03-19 09:30:00,80.73,81.22,80.61,81.07,381700.0,60.2682,60.634,60.1786,60.522,381700.0
2015-03-19 09:35:00,81.03,81.13,80.84,81.12,178900.0,60.4922,60.5668,60.3503,60.5594,178900.0
2015-03-19 09:40:00,81.13,81.74,81.06,81.7,253200.0,60.5668,61.0222,60.5146,60.9924,253200.0
2015-03-19 09:45:00,81.7,81.7,81.4,81.47,216100.0,60.9924,60.9924,60.7684,60.8207,216100.0
2015-03-19 09:50:00,81.45,81.67,81.45,81.56,146900.0,60.8057,60.97,60.8057,60.8878,146900.0
2015-03-19 09:55:00,81.55,81.7,81.55,81.65,136300.0,60.8804,60.9924,60.8804,60.955,136300.0
2015-03-19 10:00:00,81.64,81.8,81.57,81.7,58100.0,60.9476,61.067,60.8953,60.9924,58100.0
2015-03-19 10:05:00,81.69,81.73,81.53,81.53,50000.0,60.9849,61.0148,60.8654,60.8654,50000.0
2015-03-19 10:10:00,81.53,81.78,81.43,81.76,88700.0,60.8654,61.0521,60.7908,61.0371,88700.0
2015-03-19 10:15:00,81.74,81.9,81.7,81.7,110200.0,61.0222,61.1417,60.9924,60.9924,110200.0
2015-03-19 10:20:00,81.69,81.78,81.6,81.64,100000.0,60.9849,61.0521,60.9177,60.9476,100000.0
2015-03-19 10:25:00,81.65,81.7,81.52,81.7,46900.0,60.955,60.9924,60.858,60.9924,46900.0
2015-03-19 10:30:00,81.7,81.7,81.53,81.55,38800.0,60.9924,60.9924,60.8654,60.8804,38800.0
2015-03-19 10:35:00,81.55,81.72,81.53,81.64,67200.0,60.8804,61.0073,60.8654,60.9476,67200.0
2015-03-19 10:40:00,81.65,81.73,81.61,81.62,51800.0,60.955,61.0148,60.9252,60.9326,51800.0
2015-03-19 10:45:00,81.62,81.62,81.35,81.39,58300.0,60.9326,60.9326,60.7311,60.7609,58300.0
2015-03-19 10:50:00,81.38,81.47,81.34,81.35,62400.0,60.7535,60.8207,60.7236,60.7311,62400.0
2015-03-19 10:55:00,81.35,81.35,81.18,81.25,92400.0,60.7311,60.7311,60.6042,60.6564,92400.0
2015-03-19 11:00:00,81.25,81.29,81.17,81.2,68100.0,60.6564,60.6863,60.5967,60.6191,68100.0
2015-03-19 11:05:00,81.21,81.32,81.21,81.24,53300.0,60.6266,60.7087,60.6266,60.6489,53300.0
2015-03-19 11:10:00,81.24,81.46,81.24,81.46,75400.0,60.6489,60.8132,60.6489,60.8132,75400.0
2015-03-19 11:15:00,81.46,81.64,81.46,81.59,80600.0,60.8132,60.9476,60.8132,60.9102,80600.0
2015-03-19 11:20:00,81.59,81.7,81.52,81.67,52300.0,60.9102,60.9924,60.858,60.97,52300.0
2015-03-19 11:25:00,81.66,81.71,81.52,81.55,74100.0,60.9625,60.9998,60.858,60.8804,74100.0
2015-03-19 11:30:00,81.55,81.58,81.44,81.46,75700.0,60.8804,60.9028,60.7983,60.8132,75700.0
2015-03-19 11:35:00,81.47,81.51,81.4,81.4,39300.0,60.8207,60.8505,60.7684,60.7684,39300.0
2015-03-19 11:40:00,81.4,81.44,81.31,81.38,48100.0,60.7684,60.7983,60.7012,60.7535,48100.0
2015-03-19 11:45:00,81.37,81.45,81.25,81.25,45900.0,60.746,60.8057,60.6564,60.6564,45900.0
2015-03-19 11:50:00,81.25,81.28,81.22,81.23,48700.0,60.6564,60.6788,60.634,60.6415,48700.0
2015-03-19 11:55:00,81.23,81.3,81.16,81.17,57800.0,60.6415,60.6937,60.5892,60.5967,57800.0
2015-03-19 12:00:00,81.17,81.34,81.16,81.32,103300.0,60.5967,60.7236,60.5892,60.7087,103300.0
2015-03-19 12:05:00,81.33,81.39,81.28,81.33,63900.0,60.7161,60.7609,60.6788,60.7161,63900.0
2015-03-19 12:10:00,81.33,81.33,81.15,81.23,55800.0,60.7161,60.7161,60.5818,60.6415,55800.0
2015-03-19 12:15:00,81.23,81.23,81.12,81.16,102200.0,60.6415,60.6415,60.5594,60.5892,102200.0
2015-03-19 12:20:00,81.17,81.17,80.98,80.99,116900.0,60.5967,60.5967,60.4548,60.4623,116900.0
2015-03-19 12:25:00,80.98,81.11,80.98,81.1,77500.0,60.4548,60.5519,60.4548,60.5444,77500.0
2015-03-19 12:30:00,81.09,81.11,80.99,81.09,106800.0,60.537,60.5519,60.4623,60.537,106800.0
2015-03-19 12:35:00,81.08,81.08,80.9,80.91,59500.0,60.5295,60.5295,60.3951,60.4026,59500.0
2015-03-19 12:40:00,80.9,80.97,80.86,80.95,88900.0,60.3951,60.4474,60.3653,60.4325,88900.0
2015-03-19 12:45:00,80.94,81.01,80.9,80.93,30500.0,60.425,60.4772,60.3951,60.4175,30500.0
2015-03-19 12:50:00,80.94,80.96,80.83,80.95,53600.0,60.425,60.4399,60.3429,60.4325,53600.0
2015-03-19 12:55:00,80.95,81.12,80.95,81.12,35400.0,60.4325,60.5594,60.4325,60.5594,35400.0
2015-03-19 13:00:00,81.11,81.24,81.08,81.24,41700.0,60.5519,60.6489,60.5295,60.6489,41700.0
2015-03-19 13:05:00,81.24,81.28,81.22,81.23,53300.0,60.6489,60.6788,60.634,60.6415,53300.0
2015-03-19 13:10:00,81.23,81.34,81.23,81.3,74500.0,60.6415,60.7236,60.6415,60.6937,74500.0
2015-03-19 13:15:00,81.31,81.44,81.31,81.36,76000.0,60.7012,60.7983,60.7012,60.7385,76000.0
2015-03-19 13:20:00,81.36,81.42,81.11,81.11,86800.0,60.7385,60.7833,60.5519,60.5519,86800.0
2015-03-19 13:25:00,81.12,81.19,81.1,81.13,45100.0,60.5594,60.6116,60.5444,60.5668,45100.0
2015-03-19 13:30:00,81.14,81.2,81.03,81.04,121600.0,60.5743,60.6191,60.4922,60.4996,121600.0
2015-03-19 13:35:00,81.03,81.04,80.92,80.92,115600.0,60.4922,60.4996,60.4101,60.4101,115600.0
2015-03-19 13:40:00,80.93,80.98,80.88,80.94,83700.0,60.4175,60.4548,60.3802,60.425,83700.0
2015-03-19 13:45:00,80.94,80.98,80.83,80.85,119600.0,60.425,60.4548,60.3429,60.3578,119600.0
2015-03-19 13:50:00,80.85,80.91,80.82,80.91,54200.0,60.3578,60.4026,60.3354,60.4026,54200.0
2015-03-19 13:55:00,80.91,80.92,80.81,80.84,63800.0,60.4026,60.4101,60.3279,60.3503,63800.0
2015-03-19 14:00:00,80.84,80.91,80.81,80.85,69100.0,60.3503,60.4026,60.3279,60.3578,69100.0
2015-03-19 14:05:00,80.85,81.04,80.84,81.04,71300.0,60.3578,60.4996,60.3503,60.4996,71300.0
2015-03-19 14:10:00,81.05,81.15,81.05,81.15,82400.0,60.5071,60.5818,60.5071,60.5818,82400.0
2015-03-19 14:15:00,81.16,81.21,81.08,81.18,70000.0,60.5892,60.6266,60.5295,60.6042,70000.0
2015-03-19 14:20:00,81.16,81.16,81.07,81.09,47100.0,60.5892,60.5892,60.522,60.537,47100.0
2015-03-19 14:25:00,81.08,81.15,81.0,81.05,131100.0,60.5295,60.5818,60.4698,60.5071,131100.0
2015-03-19 14:30:00,81.05,81.07,80.9,80.93,75300.0,60.5071,60.522,60.3951,60.4175,75300.0
2015-03-19 14:35:00,80.94,80.97,80.9,80.97,94300.0,60.425,60.4474,60.3951,60.4474,94300.0
2015-03-19 14:40:00,80.98,81.03,80.97,81.01,56500.0,60.4548,60.4922,60.4474,60.4772,56500.0
2015-03-19 14:45:00,81.02,81.06,80.97,80.98,68200.0,60.4847,60.5146,60.4474,60.4548,68200.0
2015-03-19 14:50:00,80.99,81.17,80.97,80.99,70600.0,60.4623,60.5967,60.4474,60.4623,70600.0
2015-03-19 14:55:00,80.99,81.11,80.98,81.1,60100.0,60.4623,60.5519,60.4548,60.5444,60100.0
2015-03-19 15:00:00,81.1,81.13,81.03,81.09,74300.0,60.5444,60.5668,60.4922,60.537,74300.0
2015-03-19 15:05:00,81.08,81.12,80.99,81.01,87800.0,60.5295,60.5594,60.4623,60.4772,87800.0
2015-03-19 15:10:00,81.02,81.12,81.02,81.1,96300.0,60.4847,60.5594,60.4847,60.5444,96300.0
2015-03-19 15:15:00,81.1,81.16,81.08,81.11,95700.0,60.5444,60.5892,60.5295,60.5519,95700.0
2015-03-19 15:20:00,81.1,81.15,81.06,81.08,94000.0,60.5444,60.5818,60.5146,60.5295,94000.0
2015-03-19 15:25:00,81.08,81.17,81.08,81.16,107400.0,60.5295,60.5967,60.5295,60.5892,107400.0
2015-03-19 15:30:00,81.16,81.25,81.14,81.22,141500.0,60.5892,60.6564,60.5743,60.634,141500.0
2015-03-19 15:35:00,81.22,81.22,81.1,81.12,118400.0,60.634,60.634,60.5444,60.5594,118400.0
2015-03-19 15:40:00,81.12,81.13,81.03,81.03,121000.0,60.5594,60.5668,60.4922,60.4922,121000.0
2015-03-19 15:45:00,81.03,81.13,81.02,81.13,165900.0,60.4922,60.5668,60.4847,60.5668,165900.0
2015-03-19 15:50:00,81.12,81.13,81.07,81.1,170100.0,60.5594,60.5668,60.522,60.5444,170100.0
2015-03-19 15:55:00,81.1,81.11,81.0,81.03,365200.0,60.5444,60.5519,60.4698,60.4922,365200.0
2015-03-20 09:30:00,81.61,82.15,81.54,81.82,1510600.0,60.9252,61.3283,60.8729,61.0819,1510600.0
2015-03-20 09:35:00,81.81,81.99,81.59,81.94,130100.0,61.0745,61.2089,60.9102,61.1715,130100.0
2015-03-20 09:40:00,81.94,82.3,81.84,82.25,161100.0,61.1715,61.4403,61.0969,61.403,161100.0
2015-03-20 09:45:00,82.25,82.4,82.19,82.25,173700.0,61.403,61.5149,61.3582,61.403,173700.0
2015-03-20 09:50:00,82.25,82.47,82.23,82.26,216600.0,61.403,61.5672,61.388,61.4104,216600.0
2015-03-20 09:55:00,82.26,82.79,82.21,82.62,199800.0,61.4104,61.8061,61.3731,61.6792,199800.0
2015-03-20 10:00:00,82.62,82.62,82.32,82.59,207300.0,61.6792,61.6792,61.4552,61.6568,207300.0
2015-03-20 10:05:00,82.6,82.68,82.57,82.59,145600.0,61.6642,61.724,61.6418,61.6568,145600.0
2015-03-20 10:10:00,82.59,82.65,82.47,82.48,125900.0,61.6568,61.7016,61.5672,61.5747,125900.0
2015-03-20 10:15:00,82.49,82.49,82.23,82.42,141700.0,61.5821,61.5821,61.388,61.5299,141700.0
2015-03-20 10:20:00,82.41,82.44,82.28,82.35,79700.0,61.5224,61.5448,61.4253,61.4776,79700.0
2015-03-20 10:25:00,82.35,82.59,82.34,82.51,132600.0,61.4776,61.6568,61.4701,61.5971,132600.0
2015-03-20 10:30:00,82.49,82.51,82.35,82.38,99400.0,61.5821,61.5971,61.4776,61.5,99400.0
2015-03-20 10:35:00,82.38,82.47,82.29,82.43,135800.0,61.5,61.5672,61.4328,61.5373,135800.0
2015-03-20 10:40:00,82.43,82.5,82.4,82.49,76600.0,61.5373,61.5896,61.5149,61.5821,76600.0
2015-03-20 10:45:00,82.5,82.59,82.49,82.53,70900.0,61.5896,61.6568,61.5821,61.612,70900.0
2015-03-20 10:50:00,82.53,82.58,82.42,82.43,71500.0,61.612,61.6493,61.5299,61.5373,71500.0
2015-03-20 10:55:00,82.43,82.47,82.38,82.39,80400.0,61.5373,61.5672,61.5,61.5075,80400.0
2015-03-20 11:00:00,82.4,82.57,82.37,82.51,128900.0,61.5149,61.6418,61.4925,61.5971,128900.0
2015-03-20 11:05:00,82.52,82.7,82.5,82.7,112900.0,61.6045,61.7389,61.5896,61.7389,112900.0
2015-03-20 11:10:00,82.7,82.76,82.64,82.66,89400.0,61.7389,61.7837,61.6941,61.709,89400.0
2015-03-20 11:15:00,82.65,82.79,82.63,82.79,65200.0,61.7016,61.8061,61.6866,61.8061,65200.0
2015-03-20 11:20:00,82.79,82.91,82.76,82.88,61600.0,61.8061,61.8957,61.7837,61.8733,61600.0
2015-03-20 11:25:00,82.89,83.04,82.87,82.9,141700.0,61.8807,61.9927,61.8658,61.8882,141700.0
2015-03-20 11:30:00,82.9,82.9,82.75,82.85,155700.0,61.8882,61.8882,61.7762,61.8509,155700.0
2015-03-20 11:35:00,82.83,82.92,82.81,82.82,88400.0,61.8359,61.9031,61.821,61.8285,88400.0
2015-03-20 11:40:00,82.81,82.81,82.72,82.72,98700.0,61.821,61.821,61.7538,61.7538,98700.0
2015-03-20 11:45:00,82.72,82.83,82.69,82.69,125800.0,61.7538,61.8359,61.7314,61.7314,125800.0
2015-03-20 11:50:00,82.68,82.79,82.67,82.78,104100.0,61.724,61.8061,61.7165,61.7986,104100.0
2015-03-20 11:55:00,82.79,82.81,82.71,82.78,47700.0,61.8061,61.821,61.7464,61.7986,47700.0
2015-03-20 12:00:00,82.76,82.9,82.76,82.88,47400.0,61.7837,61.8882,61.7837,61.8733,47400.0
2015-03-20 12:05:00,82.88,82.94,82.87,82.91,59300.0,61.8733,61.9181,61.8658,61.8957,59300.0
2015-03-20 12:10:00,82.91,82.96,82.81,82.84,60000.0,61.8957,61.933,61.821,61.8434,60000.0
2015-03-20 12:15:00,82.84,82.86,82.76,82.79,55600.0,61.8434,61.8583,61.7837,61.8061,55600.0
2015-03-20 12:20:00,82.8,82.92,82.8,82.91,46500.0,61.8136,61.9031,61.8136,61.8957,46500.0
2015-03-20 12:25:00,82.92,82.98,82.86,82.97,44900.0,61.9031,61.9479,61.8583,61.9405,44900.0
2015-03-20 12:30:00,82.96,83.01,82.92,82.96,49600.0,61.933,61.9703,61.9031,61.933,49600.0
2015-03-20 12:35:00,82.95,82.99,82.89,82.91,39400.0,61.9255,61.9554,61.8807,61.8957,39400.0
2015-03-20 12:40:00,82.91,83.0,82.86,82.99,43600.0,61.8957,61.9629,61.8583,61.9554,43600.0
2015-03-20 12:45:00,82.99,82.99,82.95,82.98,43100.0,61.9554,61.9554,61.9255,61.9479,43100.0
2015-03-20 12:50:00,82.98,83.13,82.96,83.05,95900.0,61.9479,62.0599,61.933,62.0002,95900.0
2015-03-20 12:55:00,83.06,83.16,83.05,83.06,60600.0,62.0077,62.0823,62.0002,62.0077,60600.0
2015-03-20 13:00:00,83.07,83.13,83.01,83.13,40500.0,62.0151,62.0599,61.9703,62.0599,40500.0
2015-03-20 13:05:00,83.13,83.18,83.09,83.1,150300.0,62.0599,62.0972,62.03,62.0375,150300.0
2015-03-20 13:10:00,83.11,83.14,83.01,83.05,113700.0,62.045,62.0674,61.9703,62.0002,113700.0
2015-03-20 13:15:00,83.05,83.09,83.01,83.06,103500.0,62.0002,62.03,61.9703,62.0077,103500.0
2015-03-20 13:20:00,83.06,83.09,83.0,83.03,88200.0,62.0077,62.03,61.9629,61.9853,88200.0
2015-03-20 13:25:00,83.03,83.11,83.02,83.03,60600.0,61.9853,62.045,61.9778,61.9853,60600.0
2015-03-20 13:30:00,83.03,83.08,83.01,83.06,162800.0,61.9853,62.0226,61.9703,62.0077,162800.0
2015-03-20 13:35:00,83.05,83.06,82.98,82.98,121900.0,62.0002,62.0077,61.9479,61.9479,121900.0
2015-03-20 13:40:00,82.98,83.0,82.93,82.94,51800.0,61.9479,61.9629,61.9106,61.9181,51800.0
2015-03-20 13:45:00,82.94,82.99,82.91,82.93,73900.0,61.9181,61.9554,61.8957,61.9106,73900.0
2015-03-20 13:50:00,82.93,82.94,82.86,82.9,59600.0,61.9106,61.9181,61.8583,61.8882,59600.0
2015-03-20 13:55:00,82.9,82.95,82.84,82.9,113700.0,61.8882,61.9255,61.8434,61.8882,113700.0
2015-03-20 14:00:00,82.9,82.97,82.88,82.92,100100.0,61.8882,61.9405,61.8733,61.9031,100100.0
2015-03-20 14:05:00,82.92,82.93,82.85,82.86,116900.0,61.9031,61.9106,61.8509,61.8583,116900.0
2015-03-20 14:10:00,82.86,82.86,82.74,82.77,82600.0,61.8583,61.8583,61.7688,61.7912,82600.0
2015-03-20 14:15:00,82.76,82.82,82.7,82.81,105700.0,61.7837,61.8285,61.7389,61.821,105700.0
2015-03-20 14:20:00,82.8,82.89,82.79,82.84,83200.0,61.8136,61.8807,61.8061,61.8434,83200.0
2015-03-20 14:25:00,82.84,82.86,82.78,82.8,80800.0,61.8434,61.8583,61.7986,61.8136,80800.0
2015-03-20 14:30:00,82.79,82.92,82.75,82.87,96600.0,61.8061,61.9031,61.7762,61.8658,96600.0
2015-03-20 14:35:00,82.87,83.0,82.86,82.97,195300.0,61.8658,61.9629,61.8583,61.9405,195300.0
2015-03-20 14:40:00,82.97,83.04,82.95,83.04,65500.0,61.9405,61.9927,61.9255,61.9927,65500.0
2015-03-20 14:45:00,83.04,83.05,82.99,83.03,71100.0,61.9927,62.0002,61.9554,61.9853,71100.0
2015-03-20 14:50:00,83.03,83.05,82.93,82.97,127900.0,61.9853,62.0002,61.9106,61.9405,127900.0
2015-03-20 14:55:00,82.97,83.03,82.96,83.03,74500.0,61.9405,61.9853,61.933,61.9853,74500.0
2015-03-20 15:00:00,83.03,83.05,82.96,82.97,84300.0,61.9853,62.0002,61.933,61.9405,84300.0
2015-03-20 15:05:00,82.98,82.99,82.94,82.95,101300.0,61.9479,61.9554,61.9181,61.9255,101300.0
2015-03-20 15:10:00,82.95,82.97,82.76,82.9,356000.0,61.9255,61.9405,61.7837,61.8882,356000.0
2015-03-20 15:15:00,82.89,82.9,82.59,82.61,167700.0,61.8807,61.8882,61.6568,61.6717,167700.0
2015-03-20 15:20:00,82.61,82.72,82.6,82.7,190300.0,61.6717,61.7538,61.6642,61.7389,190300.0
2015-03-20 15:25:00,82.7,82.72,82.61,82.63,121500.0,61.7389,61.7538,61.6717,61.6866,121500.0
2015-03-20 15:30:00,82.63,82.67,82.48,82.52,164200.0,61.6866,61.7165,61.5747,61.6045,164200.0
2015-03-20 15:35:00,82.52,82.71,82.49,82.7,181100.0,61.6045,61.7464,61.5821,61.7389,181100.0
2015-03-20 15:40:00,82.71,82.71,82.51,82.59,197800.0,61.7464,61.7464,61.5971,61.6568,197800.0
2015-03-20 15:45:00,82.6,82.69,82.53,82.59,351600.0,61.6642,61.7314,61.612,61.6568,351600.0
2015-03-20 15:50:00,82.59,82.62,82.51,82.51,371900.0,61.6568,61.6792,61.5971,61.5971,371900.0
2015-03-20 15:55:00,82.51,82.53,82.4,82.44,761700.0,61.5971,61.612,61.5149,61.5448,761700.0
2015-03-23 09:30:00,82.49,82.93,82.48,82.78,233800.0,61.5821,61.9106,61.5747,61.7986,233800.0
2015-03-23 09:35:00,82.8,83.13,82.76,83.06,254600.0,61.8136,62.0599,61.7837,62.0077,254600.0
2015-03-23 09:40:00,83.08,83.5,83.08,83.47,221900.0,62.0226,62.3361,62.0226,62.3137,221900.0
2015-03-23 09:45:00,83.48,83.57,83.12,83.22,180900.0,62.3212,62.3884,62.0524,62.1271,180900.0
2015-03-23 09:50:00,83.23,83.24,82.79,82.79,212000.0,62.1346,62.142,61.8061,61.8061,212000.0
2015-03-23 09:55:00,82.79,83.03,82.7,83.0,75300.0,61.8061,61.9853,61.7389,61.9629,75300.0
2015-03-23 10:00:00,83.0,83.04,82.83,82.91,92500.0,61.9629,61.9927,61.8359,61.8957,92500.0
2015-03-23 10:05:00,82.9,82.97,82.83,82.94,71300.0,61.8882,61.9405,61.8359,61.9181,71300.0
2015-03-23 10:10:00,82.95,83.06,82.93,82.97,102700.0,61.9255,62.0077,61.9106,61.9405,102700.0
2015-03-23 10:15:00,82.96,82.99,82.8,82.89,79300.0,61.933,61.9554,61.8136,61.8807,79300.0
2015-03-23 10:20:00,82.88,82.98,82.83,82.88,87700.0,61.8733,61.9479,61.8359,61.8733,87700.0
2015-03-23 10:25:00,82.88,82.94,82.7,82.72,63100.0,61.8733,61.9181,61.7389,61.7538,63100.0
2015-03-23 10:30:00,82.72,82.79,82.64,82.78,62000.0,61.7538,61.8061,61.6941,61.7986,62000.0
2015-03-23 10:35:00,82.77,82.77,82.64,82.73,113900.0,61.7912,61.7912,61.6941,61.7613,113900.0
2015-03-23 10:40:00,82.72,82.74,82.65,82.69,54900.0,61.7538,61.7688,61.7016,61.7314,54900.0
2015-03-23 10:45:00,82.69,82.71,82.54,82.56,78000.0,61.7314,61.7464,61.6194,61.6344,78000.0
2015-03-23 10:50:00,82.55,82.56,82.49,82.5,241700.0,61.6269,61.6344,61.5821,61.5896,241700.0
2015-03-23 10:55:00,82.5,82.52,82.48,82.5,247600.0,61.5896,61.6045,61.5747,61.5896,247600.0
2015-03-23 11:00:00,82.5,82.51,82.33,82.34,135500.0,61.5896,61.5971,61.4627,61.4701,135500.0
2015-03-23 11:05:00,82.34,82.34,82.13,82.19,138500.0,61.4701,61.4701,61.3134,61.3582,138500.0
2015-03-23 11:10:00,82.2,82.21,82.09,82.17,95200.0,61.3656,61.3731,61.2835,61.3432,95200.0
2015-03-23 11:15:00,82.17,82.32,82.17,82.19,200100.0,61.3432,61.4552,61.3432,61.3582,200100.0
2015-03-23 11:20:00,82.19,82.21,82.11,82.17,73800.0,61.3582,61.3731,61.2984,61.3432,73800.0
2015-03-23 11:25:00,82.17,82.29,82.15,82.26,63000.0,61.3432,61.4328,61.3283,61.4104,63000.0
2015-03-23 11:30:00,82.27,82.41,82.27,82.35,69200.0,61.4179,61.5224,61.4179,61.4776,69200.0
2015-03-23 11:35:00,82.34,82.45,82.27,82.37,68500.0,61.4701,61.5523,61.4179,61.4925,68500.0
2015-03-23 11:40:00,82.36,82.45,82.34,82.39,53400.0,61.4851,61.5523,61.4701,61.5075,53400.0
2015-03-23 11:45:00,82.4,82.42,82.3,82.31,62600.0,61.5149,61.5299,61.4403,61.4477,62600.0
2015-03-23 11:50:00,82.31,82.41,82.26,82.27,60700.0,61.4477,61.5224,61.4104,61.4179,60700.0
2015-03-23 11:55:00,82.27,82.38,82.23,82.38,45100.0,61.4179,61.5,61.388,61.5,45100.0
2015-03-23 12:00:00,82.36,82.38,82.22,82.33,51600.0,61.4851,61.5,61.3806,61.4627,51600.0
2015-03-23 12:05:00,82.33,82.35,82.28,82.35,51900.0,61.4627,61.4776,61.4253,61.4776,51900.0
2015-03-23 12:10:00,82.35,82.46,82.33,82.45,60600.0,61.4776,61.5597,61.4627,61.5523,60600.0
2015-03-23 12:15:00,82.45,82.51,82.3,82.31,73300.0,61.5523,61.5971,61.4403,61.4477,73300.0
2015-03-23 12:20:00,82.3,82.39,82.29,82.34,49200.0,61.4403,61.5075,61.4328,61.4701,49200.0
2015-03-23 12:25:00,82.33,82.34,82.19,82.28,110600.0,61.4627,61.4701,61.3582,61.4253,110600.0
2015-03-23 12:30:00,82.3,82.58,82.28,82.58,91400.0,61.4403,61.6493,61.4253,61.6493,91400.0
2015-03-23 12:35:00,82.59,82.66,82.58,82.65,74400.0,61.6568,61.709,61.6493,61.7016,74400.0
2015-03-23 12:40:00,82.64,82.72,82.64,82.71,75300.0,61.6941,61.7538,61.6941,61.7464,75300.0
2015-03-23 12:45:00,82.7,82.72,82.64,82.69,63700.0,61.7389,61.7538,61.6941,61.7314,63700.0
2015-03-23 12:50:00,82.69,82.7,82.62,82.62,46900.0,61.7314,61.7389,61.6792,61.6792,46900.0
2015-03-23 12:55:00,82.62,82.63,82.54,82.59,48300.0,61.6792,61.6866,61.6194,61.6568,48300.0
2015-03-23 13:00:00,82.6,82.62,82.57,82.6,56700.0,61.6642,61.6792,61.6418,61.6642,56700.0
2015-03-23 13:05:00,82.61,82.63,82.55,82.62,38700.0,61.6717,61.6866,61.6269,61.6792,38700.0
2015-03-23 13:10:00,82.62,82.63,82.55,82.56,39500.0,61.6792,61.6866,61.6269,61.6344,39500.0
2015-03-23 13:15:00,82.56,82.56,82.45,82.47,206700.0,61.6344,61.6344,61.5523,61.5672,206700.0
2015-03-23 13:20:00,82.47,82.6,82.46,82.58,89800.0,61.5672,61.6642,61.5597,61.6493,89800.0
2015-03-23 13:25:00,82.58,82.6,82.36,82.36,71500.0,61.6493,61.6642,61.4851,61.4851,71500.0
2015-03-23 13:30:00,82.36,82.4,82.32,82.36,41400.0,61.4851,61.5149,61.4552,61.4851,41400.0
2015-03-23 13:35:00,82.36,82.36,82.29,82.3,21800.0,61.4851,61.4851,61.4328,61.4403,21800.0
2015-03-23 13:40:00,82.29,82.46,82.28,82.45,51600.0,61.4328,61.5597,61.4253,61.5523,51600.0
2015-03-23 13:45:00,82.46,82.49,82.39,82.39,92300.0,61.5597,61.5821,61.5075,61.5075,92300.0
2015-03-23 13:50:00,82.39,82.48,82.39,82.46,72900.0,61.5075,61.5747,61.5075,61.5597,72900.0
2015-03-23 13:55:00,82.45,82.46,82.3,82.31,58100.0,61.5523,61.5597,61.4403,61.4477,58100.0
2015-03-23 14:00:00,82.31,82.46,82.29,82.43,65300.0,61.4477,61.5597,61.4328,61.5373,65300.0
2015-03-23 14:05:00,82.43,82.52,82.42,82.5,39200.0,61.5373,61.6045,61.5299,61.5896,39200.0
2015-03-23 14:10:00,82.51,82.61,82.49,82.61,54300.0,61.5971,61.6717,61.5821,61.6717,54300.0
2015-03-23 14:15:00,82.61,82.61,82.49,82.54,48800.0,61.6717,61.6717,61.5821,61.6194,48800.0
2015-03-23 14:20:00,82.54,82.62,82.51,82.61,108000.0,61.6194,61.6792,61.5971,61.6717,108000.0
2015-03-23 14:25:00,82.61,82.66,82.58,82.65,94000.0,61.6717,61.709,61.6493,61.7016,94000.0
2015-03-23 14:30:00,82.64,82.65,82.46,82.48,38100.0,61.6941,61.7016,61.5597,61.5747,38100.0
2015-03-23 14:35:00,82.48,82.48,82.36,82.39,48700.0,61.5747,61.5747,61.4851,61.5075,48700.0
2015-03-23 14:40:00,82.4,82.53,82.37,82.53,50800.0,61.5149,61.612,61.4925,61.612,50800.0
2015-03-23 14:45:00,82.53,82.57,82.43,82.43,74200.0,61.612,61.6418,61.5373,61.5373,74200.0
2015-03-23 14:50:00,82.42,82.42,82.32,82.34,64100.0,61.5299,61.5299,61.4552,61.4701,64100.0
2015-03-23 14:55:00,82.34,82.34,82.23,82.32,71900.0,61.4701,61.4701,61.388,61.4552,71900.0
2015-03-23 15:00:00,82.31,82.32,82.23,82.31,90800.0,61.4477,61.4552,61.388,61.4477,90800.0
2015-03-23 15:05:00,82.31,82.31,82.15,82.2,90500.0,61.4477,61.4477,61.3283,61.3656,90500.0
2015-03-23 15:10:00,82.21,82.23,82.15,82.2,66100.0,61.3731,61.388,61.3283,61.3656,66100.0
2015-03-23 15:15:00,82.2,82.3,82.19,82.29,61500.0,61.3656,61.4403,61.3582,61.4328,61500.0
2015-03-23 15:20:00,82.3,82.31,82.26,82.28,73000.0,61.4403,61.4477,61.4104,61.4253,73000.0
2015-03-23 15:25:00,82.29,82.36,82.2,82.23,85500.0,61.4328,61.4851,61.3656,61.388,85500.0
2015-03-23 15:30:00,82.22,82.25,82.16,82.23,116400.0,61.3806,61.403,61.3358,61.388,116400.0
2015-03-23 15:35:00,82.23,82.35,82.21,82.31,142800.0,61.388,61.4776,61.3731,61.4477,142800.0
2015-03-23 15:40:00,82.31,82.33,82.21,82.26,153100.0,61.4477,61.4627,61.3731,61.4104,153100.0
2015-03-23 15:45:00,82.25,82.36,82.24,82.35,136400.0,61.403,61.4851,61.3955,61.4776,136400.0
2015-03-23 15:50:00,82.34,82.34,82.25,82.27,141400.0,61.4701,61.4701,61.403,61.4179,141400.0
2015-03-23 15:55:00,82.27,82.27,82.0,82.01,535500.0,61.4179,61.4179,61.2163,61.2238,535500.0
2015-03-24 09:30:00,81.9,82.14,81.76,81.93,263000.0,61.1417,61.3208,61.0371,61.1641,263000.0
2015-03-24 09:35:00,81.94,82.12,81.82,81.88,84700.0,61.1715,61.3059,61.0819,61.1267,84700.0
2015-03-24 09:40:00,81.87,82.12,81.8,82.07,85100.0,61.1193,61.3059,61.067,61.2686,85100.0
2015-03-24 09:45:00,82.06,82.11,81.92,82.0,109900.0,61.2611,61.2984,61.1566,61.2163,109900.0
2015-03-24 09:50:00,82.0,82.11,81.93,82.11,97000.0,61.2163,61.2984,61.1641,61.2984,97000.0
2015-03-24 09:55:00,82.11,82.11,81.98,82.04,57200.0,61.2984,61.2984,61.2014,61.2462,57200.0
2015-03-24 10:00:00,82.06,82.22,82.0,82.17,143600.0,61.2611,61.3806,61.2163,61.3432,143600.0
2015-03-24 10:05:00,82.17,82.35,82.14,82.22,199400.0,61.3432,61.4776,61.3208,61.3806,199400.0
2015-03-24 10:10:00,82.23,82.24,81.97,82.01,80200.0,61.388,61.3955,61.1939,61.2238,80200.0
2015-03-24 10:15:00,82.02,82.14,82.0,82.12,51200.0,61.2312,61.3208,61.2163,61.3059,51200.0
2015-03-24 10:20:00,82.12,82.13,81.84,81.91,50500.0,61.3059,61.3134,61.0969,61.1491,50500.0
2015-03-24 10:25:00,81.91,81.92,81.75,81.78,52900.0,61.1491,61.1566,61.0297,61.0521,52900.0
2015-03-24 10:30:00,81.78,81.79,81.66,81.77,87700.0,61.0521,61.0595,60.9625,61.0446,87700.0
2015-03-24 10:35:00,81.77,81.96,81.74,81.94,62800.0,61.0446,61.1865,61.0222,61.1715,62800.0
2015-03-24 10:40:00,81.94,82.01,81.87,81.89,56800.0,61.1715,61.2238,61.1193,61.1342,56800.0
2015-03-24 10:45:00,81.89,82.01,81.82,82.0,40900.0,61.1342,61.2238,61.0819,61.2163,40900.0
2015-03-24 10:50:00,82.0,82.02,81.96,81.96,63600.0,61.2163,61.2312,61.1865,61.1865,63600.0
2015-03-24 10:55:00,81.96,82.04,81.94,82.03,29600.0,61.1865,61.2462,61.1715,61.2387,29600.0
2015-03-24 11:00:00,82.02,82.16,81.89,82.16,71500.0,61.2312,61.3358,61.1342,61.3358,71500.0
2015-03-24 11:05:00,82.16,82.26,82.08,82.09,58100.0,61.3358,61.4104,61.276,61.2835,58100.0
2015-03-24 11:10:00,82.1,82.22,82.1,82.2,36100.0,61.291,61.3806,61.291,61.3656,36100.0
2015-03-24 11:15:00,82.22,82.37,82.19,82.32,47900.0,61.3806,61.4925,61.3582,61.4552,47900.0
2015-03-24 11:20:00,82.32,82.35,82.28,82.33,32800.0,61.4552,61.4776,61.4253,61.4627,32800.0
2015-03-24 11:25:00,82.33,82.33,82.22,82.32,37900.0,61.4627,61.4627,61.3806,61.4552,37900.0
2015-03-24 11:30:00,82.34,82.37,82.25,82.29,39100.0,61.4701,61.4925,61.403,61.4328,39100.0
2015-03-24 11:35:00,82.29,82.36,82.14,82.16,67100.0,61.4328,61.4851,61.3208,61.3358,67100.0
2015-03-24 11:40:00,82.18,82.2,82.11,82.11,30400.0,61.3507,61.3656,61.2984,61.2984,30400.0
2015-03-24 11:45:00,82.12,82.18,82.09,82.16,42400.0,61.3059,61.3507,61.2835,61.3358,42400.0
2015-03-24 11:50:00,82.16,82.25,82.09,82.24,76300.0,61.3358,61.403,61.2835,61.3955,76300.0
2015-03-24 11:55:00,82.24,82.24,82.03,82.03,35600.0,61.3955,61.3955,61.2387,61.2387,35600.0
2015-03-24 12:00:00,82.02,82.09,82.0,82.06,30200.0,61.2312,61.2835,61.2163,61.2611,30200.0
2015-03-24 12:05:00,82.07,82.21,82.07,82.19,72900.0,61.2686,61.3731,61.2686,61.3582,72900.0
2015-03-24 12:10:00,82.18,82.28,82.16,82.24,122800.0,61.3507,61.4253,61.3358,61.3955,122800.0
2015-03-24 12:15:00,82.25,82.25,82.14,82.2,40300.0,61.403,61.403,61.3208,61.3656,40300.0
2015-03-24 12:20:00,82.2,82.34,82.19,82.32,60900.0,61.3656,61.4701,61.3582,61.4552,60900.0
2015-03-24 12:25:00,82.32,82.4,82.25,82.35,32000.0,61.4552,61.5149,61.403,61.4776,32000.0
2015-03-24 12:30:00,82.34,82.4,82.28,82.37,49400.0,61.4701,61.5149,61.4253,61.4925,49400.0
2015-03-24 12:35:00,82.38,82.44,82.28,82.4,79600.0,61.5,61.5448,61.4253,61.5149,79600.0
2015-03-24 12:40:00,82.39,82.48,82.36,82.4,31500.0,61.5075,61.5747,61.4851,61.5149,31500.0
2015-03-24 12:45:00,82.4,82.51,82.39,82.39,35300.0,61.5149,61.5971,61.5075,61.5075,35300.0
2015-03-24 12:50:00,82.39,82.4,82.28,82.31,183600.0,61.5075,61.5149,61.4253,61.4477,183600.0
2015-03-24 12:55:00,82.32,82.44,82.27,82.27,65200.0,61.4552,61.5448,61.4179,61.4179,65200.0
2015-03-24 13:00:00,82.26,82.39,82.26,82.31,23200.0,61.4104,61.5075,61.4104,61.4477,23200.0
2015-03-24 13:05:00,82.31,82.4,82.29,82.37,21500.0,61.4477,61.5149,61.4328,61.4925,21500.0
2015-03-24 13:10:00,82.37,82.4,82.31,82.37,50300.0,61.4925,61.5149,61.4477,61.4925,50300.0
2015-03-24 13:15:00,82.37,82.44,82.34,82.42,39800.0,61.4925,61.5448,61.4701,61.5299,39800.0
2015-03-24 13:20:00,82.42,82.49,82.41,82.41,37000.0,61.5299,61.5821,61.5224,61.5224,37000.0
2015-03-24 13:25:00,82.4,82.4,82.11,82.13,54300.0,61.5149,61.5149,61.2984,61.3134,54300.0
2015-03-24 13:30:00,82.13,82.27,82.13,82.17,34500.0,61.3134,61.4179,61.3134,61.3432,34500.0
2015-03-24 13:35:00,82.17,82.21,82.15,82.2,22100.0,61.3432,61.3731,61.3283,61.3656,22100.0
2015-03-24 13:40:00,82.21,82.28,82.16,82.17,33300.0,61.3731,61.4253,61.3358,61.3432,33300.0
2015-03-24 13:45:00,82.17,82.22,82.08,82.21,42000.0,61.3432,61.3806,61.276,61.3731,42000.0
2015-03-24 13:50:00,82.21,82.27,82.15,82.25,26800.0,61.3731,61.4179,61.3283,61.403,26800.0
2015-03-24 13:55:00,82.25,82.3,82.17,82.18,47500.0,61.403,61.4403,61.3432,61.3507,47500.0
2015-03-24 14:00:00,82.17,82.21,82.13,82.2,36400.0,61.3432,61.3731,61.3134,61.3656,36400.0
2015-03-24 14:05:00,82.2,82.21,82.15,82.2,41700.0,61.3656,61.3731,61.3283,61.3656,41700.0
2015-03-24 14:10:00,82.2,82.24,82.08,82.09,45800.0,61.3656,61.3955,61.276,61.2835,45800.0
2015-03-24 14:15:00,82.09,82.11,82.02,82.04,44000.0,61.2835,61.2984,61.2312,61.2462,44000.0
2015-03-24 14:20:00,82.04,82.14,82.01,82.13,36000.0,61.2462,61.3208,61.2238,61.3134,36000.0
2015-03-24 14:25:00,82.14,82.14,82.03,82.13,32000.0,61.3208,61.3208,61.2387,61.3134,32000.0
2015-03-24 14:30:00,82.13,82.13,81.92,81.94,59400.0,61.3134,61.3134,61.1566,61.1715,59400.0
2015-03-24 14:35:00,81.95,82.03,81.93,82.02,32100.0,61.179,61.2387,61.1641,61.2312,32100.0
2015-03-24 14:40:00,82.02,82.07,81.95,82.03,46700.0,61.2312,61.2686,61.179,61.2387,46700.0
2015-03-24 14:45:00,82.03,82.14,82.01,82.09,39900.0,61.2387,61.3208,61.2238,61.2835,39900.0
2015-03-24 14:50:00,82.11,82.13,82.08,82.13,45300.0,61.2984,61.3134,61.276,61.3134,45300.0
2015-03-24 14:55:00,82.13,82.21,82.12,82.21,40000.0,61.3134,61.3731,61.3059,61.3731,40000.0
2015-03-24 15:00:00,82.22,82.26,82.16,82.17,53500.0,61.3806,61.4104,61.3358,61.3432,53500.0
2015-03-24 15:05:00,82.17,82.26,82.16,82.23,49100.0,61.3432,61.4104,61.3358,61.388,49100.0
2015-03-24 15:10:00,82.22,82.23,82.1,82.12,61000.0,61.3806,61.388,61.291,61.3059,61000.0
2015-03-24 15:15:00,82.12,82.21,82.08,82.21,52500.0,61.3059,61.3731,61.276,61.3731,52500.0
2015-03-24 15:20:00,82.21,82.21,82.04,82.08,62500.0,61.3731,61.3731,61.2462,61.276,62500.0
2015-03-24 15:25:00,82.08,82.18,82.07,82.08,62300.0,61.276,61.3507,61.2686,61.276,62300.0
2015-03-24 15:30:00,82.08,82.2,82.06,82.2,58400.0,61.276,61.3656,61.2611,61.3656,58400.0
2015-03-24 15:35:00,82.19,82.21,82.16,82.2,62600.0,61.3582,61.3731,61.3358,61.3656,62600.0
2015-03-24 15:40:00,82.21,82.24,82.09,82.12,87800.0,61.3731,61.3955,61.2835,61.3059,87800.0
2015-03-24 15:45:00,82.11,82.16,82.04,82.06,121100.0,61.2984,61.3358,61.2462,61.2611,121100.0
2015-03-24 15:50:00,82.06,82.08,81.98,81.99,106700.0,61.2611,61.276,61.2014,61.2089,106700.0
2015-03-24 15:55:00,81.99,82.01,81.84,81.87,297700.0,61.2089,61.2238,61.0969,61.1193,297700.0
2015-03-25 09:30:00,82.65,83.08,82.51,82.91,205000.0,61.7016,62.0226,61.5971,61.8957,205000.0
2015-03-25 09:35:00,82.93,83.01,82.74,82.82,116000.0,61.9106,61.9703,61.7688,61.8285,116000.0
2015-03-25 09:40:00,82.84,82.86,82.62,82.74,148800.0,61.8434,61.8583,61.6792,61.7688,148800.0
2015-03-25 09:45:00,82.75,82.85,82.57,82.67,104500.0,61.7762,61.8509,61.6418,61.7165,104500.0
2015-03-25 09:50:00,82.67,82.98,82.65,82.98,96700.0,61.7165,61.9479,61.7016,61.9479,96700.0
2015-03-25 09:55:00,82.99,83.18,82.97,83.12,112900.0,61.9554,62.0972,61.9405,62.0524,112900.0
2015-03-25 10:00:00,83.14,83.2,83.01,83.19,109900.0,62.0674,62.1122,61.9703,62.1047,109900.0
2015-03-25 10:05:00,83.18,83.19,83.04,83.16,102300.0,62.0972,62.1047,61.9927,62.0823,102300.0
2015-03-25 10:10:00,83.15,83.18,83.05,83.16,71900.0,62.0748,62.0972,62.0002,62.0823,71900.0
2015-03-25 10:15:00,83.16,83.19,83.12,83.17,91600.0,62.0823,62.1047,62.0524,62.0898,91600.0
2015-03-25 10:20:00,83.17,83.24,82.97,83.24,198400.0,62.0898,62.142,61.9405,62.142,198400.0
2015-03-25 10:25:00,83.24,83.25,83.06,83.15,66100.0,62.142,62.1495,62.0077,62.0748,66100.0
2015-03-25 10:30:00,83.11,83.14,82.61,82.62,138600.0,62.045,62.0674,61.6717,61.6792,138600.0
2015-03-25 10:35:00,82.63,82.73,82.61,82.63,79100.0,61.6866,61.7613,61.6717,61.6866,79100.0
2015-03-25 10:40:00,82.64,82.7,82.32,82.69,101400.0,61.6941,61.7389,61.4552,61.7314,101400.0
2015-03-25 10:45:00,82.7,82.71,82.49,82.64,48100.0,61.7389,61.7464,61.5821,61.6941,48100.0
2015-03-25 10:50:00,82.63,82.95,82.63,82.93,59100.0,61.6866,61.9255,61.6866,61.9106,59100.0
2015-03-25 10:55:00,82.94,83.08,82.93,83.0,44600.0,61.9181,62.0226,61.9106,61.9629,44600.0
2015-03-25 11:00:00,83.0,83.13,82.92,83.12,81500.0,61.9629,62.0599,61.9031,62.0524,81500.0
2015-03-25 11:05:00,83.13,83.13,82.92,82.96,58700.0,62.0599,62.0599,61.9031,61.933,58700.0
2015-03-25 11:10:00,82.96,83.07,82.9,83.05,52000.0,61.933,62.0151,61.8882,62.0002,52000.0
2015-03-25 11:15:00,83.04,83.07,82.84,82.88,53200.0,61.9927,62.0151,61.8434,61.8733,53200.0
2015-03-25 11:20:00,82.87,82.88,82.73,82.8,51600.0,61.8658,61.8733,61.7613,61.8136,51600.0
2015-03-25 11:25:00,82.8,82.86,82.76,82.79,48000.0,61.8136,61.8583,61.7837,61.8061,48000.0
2015-03-25 11:30:00,82.79,82.82,82.68,82.72,96300.0,61.8061,61.8285,61.724,61.7538,96300.0
2015-03-25 11:35:00,82.73,82.87,82.67,82.7,65000.0,61.7613,61.8658,61.7165,61.7389,65000.0
2015-03-25 11:40:00,82.7,82.79,82.67,82.73,63900.0,61.7389,61.8061,61.7165,61.7613,63900.0
2015-03-25 11:45:00,82.74,82.91,82.69,82.9,50600.0,61.7688,61.8957,61.7314,61.8882,50600.0
2015-03-25 11:50:00,82.9,83.02,82.87,83.0,61000.0,61.8882,61.9778,61.8658,61.9629,61000.0
2015-03-25 11:55:00,82.98,83.06,82.9,82.99,50200.0,61.9479,62.0077,61.8882,61.9554,50200.0
2015-03-25 12:00:00,82.98,83.09,82.97,83.0,56700.0,61.9479,62.03,61.9405,61.9629,56700.0
2015-03-25 12:05:00,83.0,83.2,83.0,83.03,53900.0,61.9629,62.1122,61.9629,61.9853,53900.0
2015-03-25 12:10:00,83.02,83.22,83.02,83.22,52800.0,61.9778,62.1271,61.9778,62.1271,52800.0
2015-03-25 12:15:00,83.22,83.42,83.18,83.41,155100.0,62.1271,62.2764,62.0972,62.2689,155100.0
2015-03-25 12:20:00,83.4,83.44,83.24,83.26,122000.0,62.2615,62.2913,62.142,62.157,122000.0
2015-03-25 12:25:00,83.27,83.43,83.25,83.43,49100.0,62.1644,62.2839,62.1495,62.2839,49100.0
2015-03-25 12:30:00,83.42,83.44,83.31,83.4,74700.0,62.2764,62.2913,62.1943,62.2615,74700.0
2015-03-25 12:35:00,83.41,83.51,83.34,83.48,93500.0,62.2689,62.3436,62.2167,62.3212,93500.0
2015-03-25 12:40:00,83.48,83.49,83.29,83.3,94300.0,62.3212,62.3287,62.1794,62.1868,94300.0
2015-03-25 12:45:00,83.3,83.42,83.3,83.4,69000.0,62.1868,62.2764,62.1868,62.2615,69000.0
2015-03-25 12:50:00,83.39,83.5,83.39,83.48,50600.0,62.254,62.3361,62.254,62.3212,50600.0
2015-03-25 12:55:00,83.48,83.63,83.47,83.59,89500.0,62.3212,62.4332,62.3137,62.4033,89500.0
2015-03-25 13:00:00,83.6,83.67,83.5,83.67,126800.0,62.4108,62.463,62.3361,62.463,126800.0
2015-03-25 13:05:00,83.68,83.69,83.61,83.64,52000.0,62.4705,62.478,62.4182,62.4406,52000.0
2015-03-25 13:10:00,83.63,83.64,83.52,83.58,77600.0,62.4332,62.4406,62.3511,62.3959,77600.0
2015-03-25 13:15:00,83.59,83.59,83.5,83.58,56800.0,62.4033,62.4033,62.3361,62.3959,56800.0
2015-03-25 13:20:00,83.59,83.77,83.57,83.77,60200.0,62.4033,62.5377,62.3884,62.5377,60200.0
2015-03-25 13:25:00,83.77,83.93,83.77,83.9,103100.0,62.5377,62.6571,62.5377,62.6347,103100.0
2015-03-25 13:30:00,83.88,83.92,83.8,83.84,67000.0,62.6198,62.6497,62.5601,62.59,67000.0
2015-03-25 13:35:00,83.86,83.94,83.8,83.88,152200.0,62.6049,62.6646,62.5601,62.6198,152200.0
2015-03-25 13:40:00,83.88,83.93,83.83,83.91,85100.0,62.6198,62.6571,62.5825,62.6422,85100.0
2015-03-25 13:45:00,83.91,83.95,83.88,83.92,136700.0,62.6422,62.6721,62.6198,62.6497,136700.0
2015-03-25 13:50:00,83.91,83.98,83.85,83.97,65800.0,62.6422,62.6945,62.5974,62.687,65800.0
2015-03-25 13:55:00,83.96,83.99,83.89,83.98,55700.0,62.6795,62.7019,62.6273,62.6945,55700.0
2015-03-25 14:00:00,83.99,84.0,83.86,83.91,69700.0,62.7019,62.7094,62.6049,62.6422,69700.0
2015-03-25 14:05:00,83.91,83.98,83.87,83.96,71800.0,62.6422,62.6945,62.6123,62.6795,71800.0
2015-03-25 14:10:00,83.96,83.99,83.91,83.92,50700.0,62.6795,62.7019,62.6422,62.6497,50700.0
2015-03-25 14:15:00,83.91,83.95,83.87,83.93,53200.0,62.6422,62.6721,62.6123,62.6571,53200.0
2015-03-25 14:20:00,83.94,83.96,83.87,83.94,57300.0,62.6646,62.6795,62.6123,62.6646,57300.0
2015-03-25 14:25:00,83.94,83.96,83.84,83.95,67400.0,62.6646,62.6795,62.59,62.6721,67400.0
2015-03-25 14:30:00,83.94,83.97,83.89,83.91,51400.0,62.6646,62.687,62.6273,62.6422,51400.0
2015-03-25 14:35:00,83.91,84.0,83.9,83.99,39800.0,62.6422,62.7094,62.6347,62.7019,39800.0
2015-03-25 14:40:00,84.0,84.0,83.89,83.9,81500.0,62.7094,62.7094,62.6273,62.6347,81500.0
2015-03-25 14:45:00,83.89,83.95,83.87,83.93,74700.0,62.6273,62.6721,62.6123,62.6571,74700.0
2015-03-25 14:50:00,83.92,84.12,83.89,84.11,91000.0,62.6497,62.799,62.6273,62.7915,91000.0
2015-03-25 14:55:00,84.12,84.12,84.0,84.01,59100.0,62.799,62.799,62.7094,62.7169,59100.0
2015-03-25 15:00:00,84.0,84.01,83.82,83.83,73800.0,62.7094,62.7169,62.575,62.5825,73800.0
2015-03-25 15:05:00,83.82,83.85,83.7,83.73,92100.0,62.575,62.5974,62.4854,62.5078,92100.0
2015-03-25 15:10:00,83.73,83.86,83.68,83.82,76400.0,62.5078,62.6049,62.4705,62.575,76400.0
2015-03-25 15:15:00,83.82,83.83,83.69,83.7,74800.0,62.575,62.5825,62.478,62.4854,74800.0
2015-03-25 15:20:00,83.7,83.7,83.49,83.54,99800.0,62.4854,62.4854,62.3287,62.366,99800.0
2015-03-25 15:25:00,83.55,83.55,83.49,83.52,81300.0,62.3735,62.3735,62.3287,62.3511,81300.0
2015-03-25 15:30:00,83.53,83.6,83.43,83.5,95700.0,62.3585,62.4108,62.2839,62.3361,95700.0
2015-03-25 15:35:00,83.51,83.52,83.43,83.45,120200.0,62.3436,62.3511,62.2839,62.2988,120200.0
2015-03-25 15:40:00,83.46,83.51,83.37,83.51,120300.0,62.3063,62.3436,62.2391,62.3436,120300.0
2015-03-25 15:45:00,83.51,83.51,83.33,83.45,151300.0,62.3436,62.3436,62.2092,62.2988,151300.0
2015-03-25 15:50:00,83.45,83.45,83.32,83.34,173100.0,62.2988,62.2988,62.2018,62.2167,173100.0
2015-03-25 15:55:00,83.35,83.42,83.29,83.29,397600.0,62.2241,62.2764,62.1794,62.1794,397600.0
2015-03-26 09:30:00,84.0,84.6,83.95,84.37,297000.0,62.7094,63.1573,62.6721,62.9856,297000.0
2015-03-26 09:35:00,84.39,84.54,83.86,84.01,160300.0,63.0005,63.1125,62.6049,62.7169,160300.0
2015-03-26 09:40:00,84.01,84.16,83.88,84.04,117600.0,62.7169,62.8288,62.6198,62.7393,117600.0
2015-03-26 09:45:00,84.06,84.06,83.58,83.58,112400.0,62.7542,62.7542,62.3959,62.3959,112400.0
2015-03-26 09:50:00,83.56,83.62,83.12,83.49,128300.0,62.3809,62.4257,62.0524,62.3287,128300.0
2015-03-26 09:55:00,83.49,83.5,83.24,83.29,85900.0,62.3287,62.3361,62.142,62.1794,85900.0
2015-03-26 10:00:00,83.29,83.34,83.04,83.19,179800.0,62.1794,62.2167,61.9927,62.1047,179800.0
2015-03-26 10:05:00,83.19,83.22,82.81,82.81,156000.0,62.1047,62.1271,61.821,61.821,156000.0
2015-03-26 10:10:00,82.81,83.0,82.78,82.96,86800.0,61.821,61.9629,61.7986,61.933,86800.0
2015-03-26 10:15:00,82.94,82.97,82.76,82.92,67300.0,61.9181,61.9405,61.7837,61.9031,67300.0
2015-03-26 10:20:00,82.92,83.01,82.9,82.94,219800.0,61.9031,61.9703,61.8882,61.9181,219800.0
2015-03-26 10:25:00,82.94,83.03,82.94,82.97,106200.0,61.9181,61.9853,61.9181,61.9405,106200.0
2015-03-26 10:30:00,82.97,83.06,82.92,82.95,109600.0,61.9405,62.0077,61.9031,61.9255,109600.0
2015-03-26 10:35:00,82.96,83.02,82.9,82.9,119000.0,61.933,61.9778,61.8882,61.8882,119000.0
2015-03-26 10:40:00,82.9,83.11,82.9,83.07,98200.0,61.8882,62.045,61.8882,62.0151,98200.0
2015-03-26 10:45:00,83.08,83.24,83.06,83.2,88700.0,62.0226,62.142,62.0077,62.1122,88700.0
2015-03-26 10:50:00,83.21,83.26,83.15,83.18,81600.0,62.1196,62.157,62.0748,62.0972,81600.0
2015-03-26 10:55:00,83.18,83.24,83.12,83.16,123200.0,62.0972,62.142,62.0524,62.0823,123200.0
2015-03-26 11:00:00,83.15,83.26,83.0,83.13,109400.0,62.0748,62.157,61.9629,62.0599,109400.0
2015-03-26 11:05:00,83.13,83.21,83.11,83.18,70900.0,62.0599,62.1196,62.045,62.0972,70900.0
2015-03-26 11:10:00,83.19,83.19,83.02,83.03,78600.0,62.1047,62.1047,61.9778,61.9853,78600.0
2015-03-26 11:15:00,83.03,83.07,82.95,83.04,79800.0,61.9853,62.0151,61.9255,61.9927,79800.0
2015-03-26 11:20:00,83.04,83.13,82.96,83.13,148700.0,61.9927,62.0599,61.933,62.0599,148700.0
2015-03-26 11:25:00,83.13,83.3,83.1,83.3,45700.0,62.0599,62.1868,62.0375,62.1868,45700.0
2015-03-26 11:30:00,83.3,83.33,83.2,83.3,40700.0,62.1868,62.2092,62.1122,62.1868,40700.0
2015-03-26 11:35:00,83.3,83.31,83.06,83.09,52500.0,62.1868,62.1943,62.0077,62.03,52500.0
2015-03-26 11:40:00,83.08,83.16,82.96,82.97,57800.0,62.0226,62.0823,61.933,61.9405,57800.0
2015-03-26 11:45:00,82.98,83.04,82.96,82.97,49400.0,61.9479,61.9927,61.933,61.9405,49400.0
2015-03-26 11:50:00,82.97,83.02,82.86,82.98,68000.0,61.9405,61.9778,61.8583,61.9479,68000.0
2015-03-26 11:55:00,82.98,83.16,82.93,83.12,121300.0,61.9479,62.0823,61.9106,62.0524,121300.0
2015-03-26 12:00:00,83.14,83.31,83.06,83.27,100300.0,62.0674,62.1943,62.0077,62.1644,100300.0
2015-03-26 12:05:00,83.27,83.37,83.24,83.37,101100.0,62.1644,62.2391,62.142,62.2391,101100.0
2015-03-26 12:10:00,83.37,83.56,83.35,83.45,92000.0,62.2391,62.3809,62.2241,62.2988,92000.0
2015-03-26 12:15:00,83.45,83.51,83.38,83.48,128300.0,62.2988,62.3436,62.2465,62.3212,128300.0
2015-03-26 12:20:00,83.47,83.49,83.33,83.41,74900.0,62.3137,62.3287,62.2092,62.2689,74900.0
2015-03-26 12:25:00,83.41,83.42,83.19,83.25,70300.0,62.2689,62.2764,62.1047,62.1495,70300.0
2015-03-26 12:30:00,83.26,83.27,83.16,83.23,46100.0,62.157,62.1644,62.0823,62.1346,46100.0
2015-03-26 12:35:00,83.24,83.26,83.17,83.19,47100.0,62.142,62.157,62.0898,62.1047,47100.0
2015-03-26 12:40:00,83.19,83.29,83.15,83.22,61600.0,62.1047,62.1794,62.0748,62.1271,61600.0
2015-03-26 12:45:00,83.22,83.23,83.11,83.17,61900.0,62.1271,62.1346,62.045,62.0898,61900.0
2015-03-26 12:50:00,83.18,83.4,83.17,83.37,30900.0,62.0972,62.2615,62.0898,62.2391,30900.0
2015-03-26 12:55:00,83.38,83.4,83.13,83.16,63100.0,62.2465,62.2615,62.0599,62.0823,63100.0
2015-03-26 13:00:00,83.17,83.17,83.09,83.13,64400.0,62.0898,62.0898,62.03,62.0599,64400.0
2015-03-26 13:05:00,83.13,83.16,83.04,83.15,49800.0,62.0599,62.0823,61.9927,62.0748,49800.0
2015-03-26 13:10:00,83.14,83.21,83.09,83.15,77200.0,62.0674,62.1196,62.03,62.0748,77200.0
2015-03-26 13:15:00,83.17,83.17,82.99,83.06,64500.0,62.0898,62.0898,61.9554,62.0077,64500.0
2015-03-26 13:20:00,83.06,83.14,82.98,83.08,46300.0,62.0077,62.0674,61.9479,62.0226,46300.0
2015-03-26 13:25:00,83.07,83.13,83.0,83.12,41500.0,62.0151,62.0599,61.9629,62.0524,41500.0
2015-03-26 13:30:00,83.13,83.23,83.1,83.22,53100.0,62.0599,62.1346,62.0375,62.1271,53100.0
2015-03-26 13:35:00,83.22,83.31,83.22,83.29,63600.0,62.1271,62.1943,62.1271,62.1794,63600.0
2015-03-26 13:40:00,83.29,83.37,83.27,83.32,60300.0,62.1794,62.2391,62.1644,62.2018,60300.0
2015-03-26 13:45:00,83.32,83.53,83.32,83.51,44400.0,62.2018,62.3585,62.2018,62.3436,44400.0
2015-03-26 13:50:00,83.53,83.55,83.47,83.53,65800.0,62.3585,62.3735,62.3137,62.3585,65800.0
2015-03-26 13:55:00,83.52,83.58,83.43,83.58,67100.0,62.3511,62.3959,62.2839,62.3959,67100.0
2015-03-26 14:00:00,83.58,83.66,83.53,83.63,72500.0,62.3959,62.4556,62.3585,62.4332,72500.0
2015-03-26 14:05:00,83.63,83.74,83.62,83.68,58200.0,62.4332,62.5153,62.4257,62.4705,58200.0
2015-03-26 14:10:00,83.68,83.68,83.54,83.6,70400.0,62.4705,62.4705,62.366,62.4108,70400.0
2015-03-26 14:15:00,83.59,83.68,83.54,83.65,86500.0,62.4033,62.4705,62.366,62.4481,86500.0
2015-03-26 14:20:00,83.65,83.66,83.56,83.59,48600.0,62.4481,62.4556,62.3809,62.4033,48600.0
2015-03-26 14:25:00,83.58,83.58,83.51,83.53,41000.0,62.3959,62.3959,62.3436,62.3585,41000.0
2015-03-26 14:30:00,83.52,83.53,83.4,83.47,40900.0,62.3511,62.3585,62.2615,62.3137,40900.0
2015-03-26 14:35:00,83.47,83.47,83.31,83.34,37800.0,62.3137,62.3137,62.1943,62.2167,37800.0
2015-03-26 14:40:00,83.34,83.41,83.32,83.39,43700.0,62.2167,62.2689,62.2018,62.254,43700.0
2015-03-26 14:45:00,83.38,83.4,83.26,83.27,33000.0,62.2465,62.2615,62.157,62.1644,33000.0
2015-03-26 14:50:00,83.28,83.28,83.16,83.25,31700.0,62.1719,62.1719,62.0823,62.1495,31700.0
2015-03-26 14:55:00,83.25,83.36,83.19,83.2,50900.0,62.1495,62.2316,62.1047,62.1122,50900.0
2015-03-26 15:00:00,83.2,83.29,83.18,83.2,49000.0,62.1122,62.1794,62.0972,62.1122,49000.0
2015-03-26 15:05:00,83.19,83.4,83.16,83.35,66500.0,62.1047,62.2615,62.0823,62.2241,66500.0
2015-03-26 15:10:00,83.36,83.49,83.35,83.42,184200.0,62.2316,62.3287,62.2241,62.2764,184200.0
2015-03-26 15:15:00,83.42,83.51,83.42,83.44,95400.0,62.2764,62.3436,62.2764,62.2913,95400.0
2015-03-26 15:20:00,83.45,83.47,83.36,83.41,104100.0,62.2988,62.3137,62.2316,62.2689,104100.0
2015-03-26 15:25:00,83.41,83.55,83.4,83.53,128600.0,62.2689,62.3735,62.2615,62.3585,128600.0
2015-03-26 15:30:00,83.52,83.61,83.45,83.59,133200.0,62.3511,62.4182,62.2988,62.4033,133200.0
2015-03-26 15:35:00,83.6,83.65,83.41,83.42,130800.0,62.4108,62.4481,62.2689,62.2764,130800.0
2015-03-26 15:40:00,83.43,83.45,83.32,83.41,123300.0,62.2839,62.2988,62.2018,62.2689,123300.0
2015-03-26 15:45:00,83.4,83.41,83.3,83.31,125300.0,62.2615,62.2689,62.1868,62.1943,125300.0
2015-03-26 15:50:00,83.31,83.33,83.22,83.25,150500.0,62.1943,62.2092,62.1271,62.1495,150500.0
2015-03-26 15:55:00,83.24,83.24,83.14,83.18,243700.0,62.142,62.142,62.0674,62.0972,243700.0
2015-03-27 09:30:00,83.01,83.08,82.63,82.92,205200.0,61.9703,62.0226,61.6866,61.9031,205200.0
2015-03-27 09:35:00,82.92,82.93,82.56,82.74,68800.0,61.9031,61.9106,61.6344,61.7688,68800.0
2015-03-27 09:40:00,82.73,82.75,82.47,82.54,94900.0,61.7613,61.7762,61.5672,61.6194,94900.0
2015-03-27 09:45:00,82.56,82.61,82.38,82.56,61300.0,61.6344,61.6717,61.5,61.6344,61300.0
2015-03-27 09:50:00,82.55,82.66,82.32,82.57,102600.0,61.6269,61.709,61.4552,61.6418,102600.0
2015-03-27 09:55:00,82.58,82.74,82.51,82.74,101600.0,61.6493,61.7688,61.5971,61.7688,101600.0
2015-03-27 10:00:00,82.72,82.72,82.58,82.61,50400.0,61.7538,61.7538,61.6493,61.6717,50400.0
2015-03-27 10:05:00,82.61,82.63,82.42,82.53,79100.0,61.6717,61.6866,61.5299,61.612,79100.0
2015-03-27 10:10:00,82.55,82.88,82.53,82.88,82100.0,61.6269,61.8733,61.612,61.8733,82100.0
2015-03-27 10:15:00,82.87,82.9,82.63,82.86,44800.0,61.8658,61.8882,61.6866,61.8583,44800.0
2015-03-27 10:20:00,82.83,83.08,82.83,82.97,63300.0,61.8359,62.0226,61.8359,61.9405,63300.0
2015-03-27 10:25:00,82.97,83.08,82.95,83.02,53200.0,61.9405,62.0226,61.9255,61.9778,53200.0
2015-03-27 10:30:00,83.02,83.04,82.77,82.77,53300.0,61.9778,61.9927,61.7912,61.7912,53300.0
2015-03-27 10:35:00,82.78,82.96,82.73,82.87,41100.0,61.7986,61.933,61.7613,61.8658,41100.0
2015-03-27 10:40:00,82.88,82.97,82.81,82.95,35700.0,61.8733,61.9405,61.821,61.9255,35700.0
2015-03-27 10:45:00,82.95,83.04,82.88,83.03,33500.0,61.9255,61.9927,61.8733,61.9853,33500.0
2015-03-27 10:50:00,83.04,83.24,83.04,83.21,40500.0,61.9927,62.142,61.9927,62.1196,40500.0
2015-03-27 10:55:00,83.23,83.33,83.21,83.22,45900.0,62.1346,62.2092,62.1196,62.1271,45900.0
2015-03-27 11:00:00,83.21,83.21,83.03,83.04,44900.0,62.1196,62.1196,61.9853,61.9927,44900.0
2015-03-27 11:05:00,83.03,83.1,82.95,82.98,66700.0,61.9853,62.0375,61.9255,61.9479,66700.0
2015-03-27 11:10:00,82.99,83.0,82.8,82.98,37800.0,61.9554,61.9629,61.8136,61.9479,37800.0
2015-03-27 11:15:00,82.99,83.02,82.83,82.92,24200.0,61.9554,61.9778,61.8359,61.9031,24200.0
2015-03-27 11:20:00,82.91,83.01,82.87,82.9,35900.0,61.8957,61.9703,61.8658,61.8882,35900.0
2015-03-27 11:25:00,82.92,82.98,82.84,82.84,43300.0,61.9031,61.9479,61.8434,61.8434,43300.0
2015-03-27 11:30:00,82.83,82.91,82.81,82.89,30600.0,61.8359,61.8957,61.821,61.8807,30600.0
2015-03-27 11:35:00,82.89,83.05,82.8,83.03,65900.0,61.8807,62.0002,61.8136,61.9853,65900.0
2015-03-27 11:40:00,83.02,83.05,82.92,83.05,29800.0,61.9778,62.0002,61.9031,62.0002,29800.0
2015-03-27 11:45:00,83.06,83.22,83.02,83.18,35100.0,62.0077,62.1271,61.9778,62.0972,35100.0
2015-03-27 11:50:00,83.2,83.27,83.16,83.18,46500.0,62.1122,62.1644,62.0823,62.0972,46500.0
2015-03-27 11:55:00,83.18,83.39,83.15,83.28,67700.0,62.0972,62.254,62.0748,62.1719,67700.0
2015-03-27 12:00:00,83.27,83.29,83.07,83.07,32700.0,62.1644,62.1794,62.0151,62.0151,32700.0
2015-03-27 12:05:00,83.08,83.09,83.0,83.08,28400.0,62.0226,62.03,61.9629,62.0226,28400.0
2015-03-27 12:10:00,83.09,83.18,83.0,83.04,31700.0,62.03,62.0972,61.9629,61.9927,31700.0
2015-03-27 12:15:00,83.05,83.14,82.92,83.01,42500.0,62.0002,62.0674,61.9031,61.9703,42500.0
2015-03-27 12:20:00,83.02,83.02,82.85,82.88,21000.0,61.9778,61.9778,61.8509,61.8733,21000.0
2015-03-27 12:25:00,82.9,83.05,82.88,83.0,44700.0,61.8882,62.0002,61.8733,61.9629,44700.0
2015-03-27 12:30:00,83.01,83.27,82.99,83.12,55200.0,61.9703,62.1644,61.9554,62.0524,55200.0
2015-03-27 12:35:00,83.12,83.16,83.07,83.16,35700.0,62.0524,62.0823,62.0151,62.0823,35700.0
2015-03-27 12:40:00,83.15,83.21,83.09,83.1,27500.0,62.0748,62.1196,62.03,62.0375,27500.0
2015-03-27 12:45:00,83.1,83.11,83.02,83.04,36500.0,62.0375,62.045,61.9778,61.9927,36500.0
2015-03-27 12:50:00,83.05,83.11,82.98,83.07,82000.0,62.0002,62.045,61.9479,62.0151,82000.0
2015-03-27 12:55:00,83.07,83.1,82.98,83.03,35300.0,62.0151,62.0375,61.9479,61.9853,35300.0
2015-03-27 13:00:00,83.03,83.07,82.93,83.04,33500.0,61.9853,62.0151,61.9106,61.9927,33500.0
2015-03-27 13:05:00,83.05,83.08,82.99,83.0,28100.0,62.0002,62.0226,61.9554,61.9629,28100.0
2015-03-27 13:10:00,82.99,83.1,82.98,83.04,22600.0,61.9554,62.0375,61.9479,61.9927,22600.0
2015-03-27 13:15:00,83.05,83.13,83.04,83.08,27200.0,62.0002,62.0599,61.9927,62.0226,27200.0
2015-03-27 13:20:00,83.08,83.14,83.05,83.11,27300.0,62.0226,62.0674,62.0002,62.045,27300.0
2015-03-27 13:25:00,83.1,83.18,83.1,83.13,27600.0,62.0375,62.0972,62.0375,62.0599,27600.0
2015-03-27 13:30:00,83.13,83.14,83.05,83.08,24200.0,62.0599,62.0674,62.0002,62.0226,24200.0
2015-03-27 13:35:00,83.07,83.22,83.07,83.17,48100.0,62.0151,62.1271,62.0151,62.0898,48100.0
2015-03-27 13:40:00,83.16,83.37,83.16,83.29,38400.0,62.0823,62.2391,62.0823,62.1794,38400.0
2015-03-27 13:45:00,83.3,83.3,83.1,83.26,50200.0,62.1868,62.1868,62.0375,62.157,50200.0
2015-03-27 13:50:00,83.29,83.36,83.24,83.25,46700.0,62.1794,62.2316,62.142,62.1495,46700.0
2015-03-27 13:55:00,83.25,83.32,83.17,83.26,71400.0,62.1495,62.2018,62.0898,62.157,71400.0
2015-03-27 14:00:00,83.28,83.46,83.25,83.42,64100.0,62.1719,62.3063,62.1495,62.2764,64100.0
2015-03-27 14:05:00,83.42,83.44,83.28,83.36,60400.0,62.2764,62.2913,62.1719,62.2316,60400.0
2015-03-27 14:10:00,83.37,83.41,83.28,83.29,64400.0,62.2391,62.2689,62.1719,62.1794,64400.0
2015-03-27 14:15:00,83.29,83.33,83.19,83.19,46700.0,62.1794,62.2092,62.1047,62.1047,46700.0
2015-03-27 14:20:00,83.18,83.33,83.1,83.22,44200.0,62.0972,62.2092,62.0375,62.1271,44200.0
2015-03-27 14:25:00,83.21,83.23,83.02,83.04,48700.0,62.1196,62.1346,61.9778,61.9927,48700.0
2015-03-27 14:30:00,83.07,83.13,83.04,83.04,48800.0,62.0151,62.0599,61.9927,61.9927,48800.0
2015-03-27 14:35:00,83.03,83.05,82.93,83.02,58500.0,61.9853,62.0002,61.9106,61.9778,58500.0
2015-03-27 14:40:00,83.01,83.11,83.0,83.02,38300.0,61.9703,62.045,61.9629,61.9778,38300.0
2015-03-27 14:45:00,83.02,83.06,82.96,82.98,35100.0,61.9778,62.0077,61.933,61.9479,35100.0
2015-03-27 14:50:00,82.99,83.11,82.99,83.09,82800.0,61.9554,62.045,61.9554,62.03,82800.0
2015-03-27 14:55:00,83.09,83.12,83.02,83.12,34900.0,62.03,62.0524,61.9778,62.0524,34900.0
2015-03-27 15:00:00,83.12,83.2,83.04,83.14,45900.0,62.0524,62.1122,61.9927,62.0674,45900.0
2015-03-27 15:05:00,83.15,83.2,83.06,83.14,46200.0,62.0748,62.1122,62.0077,62.0674,46200.0
2015-03-27 15:10:00,83.15,83.18,83.09,83.1,51900.0,62.0748,62.0972,62.03,62.0375,51900.0
2015-03-27 15:15:00,83.1,83.15,83.07,83.11,52800.0,62.0375,62.0748,62.0151,62.045,52800.0
2015-03-27 15:20:00,83.1,83.13,83.05,83.06,66500.0,62.0375,62.0599,62.0002,62.0077,66500.0
2015-03-27 15:25:00,83.05,83.11,83.03,83.03,53000.0,62.0002,62.045,61.9853,61.9853,53000.0
2015-03-27 15:30:00,83.04,83.1,82.99,83.06,81500.0,61.9927,62.0375,61.9554,62.0077,81500.0
2015-03-27 15:35:00,83.05,83.1,82.93,83.05,111000.0,62.0002,62.0375,61.9106,62.0002,111000.0
2015-03-27 15:40:00,83.04,83.12,83.01,83.04,80300.0,61.9927,62.0524,61.9703,61.9927,80300.0
2015-03-27 15:45:00,83.04,83.16,82.98,83.14,120400.0,61.9927,62.0823,61.9479,62.0674,120400.0
2015-03-27 15:50:00,83.15,83.26,83.14,83.25,176300.0,62.0748,62.157,62.0674,62.1495,176300.0
2015-03-27 15:55:00,83.25,83.47,83.25,83.3,474800.0,62.1495,62.3137,62.1495,62.1868,474800.0
2015-03-30 09:30:00,83.88,84.51,83.88,84.21,234600.0,62.6198,63.0901,62.6198,62.8662,234600.0
2015-03-30 09:35:00,84.23,84.28,83.9,84.06,112600.0,62.8811,62.9184,62.6347,62.7542,112600.0
2015-03-30 09:40:00,84.08,84.27,83.91,84.24,159500.0,62.7691,62.911,62.6422,62.8886,159500.0
2015-03-30 09:45:00,84.24,84.28,83.97,83.99,94200.0,62.8886,62.9184,62.687,62.7019,94200.0
2015-03-30 09:50:00,84.0,84.17,83.68,83.68,112100.0,62.7094,62.8363,62.4705,62.4705,112100.0
2015-03-30 09:55:00,83.69,84.02,83.67,83.88,86900.0,62.478,62.7243,62.463,62.6198,86900.0
2015-03-30 10:00:00,83.9,83.92,83.41,83.47,136400.0,62.6347,62.6497,62.2689,62.3137,136400.0
2015-03-30 10:05:00,83.5,83.61,83.41,83.57,89700.0,62.3361,62.4182,62.2689,62.3884,89700.0
2015-03-30 10:10:00,83.58,83.73,83.46,83.71,80400.0,62.3959,62.5078,62.3063,62.4929,80400.0
2015-03-30 10:15:00,83.71,83.86,83.66,83.75,42200.0,62.4929,62.6049,62.4556,62.5228,42200.0
2015-03-30 10:20:00,83.76,83.83,83.69,83.74,39000.0,62.5302,62.5825,62.478,62.5153,39000.0
2015-03-30 10:25:00,83.74,83.95,83.74,83.87,45900.0,62.5153,62.6721,62.5153,62.6123,45900.0
2015-03-30 10:30:00,83.89,83.96,83.83,83.87,51200.0,62.6273,62.6795,62.5825,62.6123,51200.0
2015-03-30 10:35:00,83.87,83.89,83.66,83.89,65100.0,62.6123,62.6273,62.4556,62.6273,65100.0
2015-03-30 10:40:00,83.9,83.91,83.75,83.79,54100.0,62.6347,62.6422,62.5228,62.5526,54100.0
2015-03-30 10:45:00,83.78,83.82,83.68,83.69,49400.0,62.5452,62.575,62.4705,62.478,49400.0
2015-03-30 10:50:00,83.69,83.92,83.69,83.91,37800.0,62.478,62.6497,62.478,62.6422,37800.0
2015-03-30 10:55:00,83.9,83.94,83.77,83.83,48100.0,62.6347,62.6646,62.5377,62.5825,48100.0
2015-03-30 11:00:00,83.83,83.93,83.73,83.86,71700.0,62.5825,62.6571,62.5078,62.6049,71700.0
2015-03-30 11:05:00,83.85,83.92,83.79,83.91,34800.0,62.5974,62.6497,62.5526,62.6422,34800.0
2015-03-30 11:10:00,83.92,84.0,83.73,83.97,60600.0,62.6497,62.7094,62.5078,62.687,60600.0
2015-03-30 11:15:00,83.97,84.04,83.95,84.01,45700.0,62.687,62.7393,62.6721,62.7169,45700.0
2015-03-30 11:20:00,84.01,84.07,83.99,84.02,49000.0,62.7169,62.7617,62.7019,62.7243,49000.0
2015-03-30 11:25:00,84.02,84.03,83.87,83.9,64700.0,62.7243,62.7318,62.6123,62.6347,64700.0
2015-03-30 11:30:00,83.9,84.01,83.81,83.97,47200.0,62.6347,62.7169,62.5676,62.687,47200.0
2015-03-30 11:35:00,83.97,84.08,83.93,84.03,48900.0,62.687,62.7691,62.6571,62.7318,48900.0
2015-03-30 11:40:00,84.03,84.1,84.0,84.06,94300.0,62.7318,62.7841,62.7094,62.7542,94300.0
2015-03-30 11:45:00,84.06,84.09,83.98,84.05,36300.0,62.7542,62.7766,62.6945,62.7467,36300.0
2015-03-30 11:50:00,84.04,84.06,83.97,83.97,36000.0,62.7393,62.7542,62.687,62.687,36000.0
2015-03-30 11:55:00,83.95,84.01,83.9,83.93,46400.0,62.6721,62.7169,62.6347,62.6571,46400.0
2015-03-30 12:00:00,83.93,83.94,83.79,83.93,48300.0,62.6571,62.6646,62.5526,62.6571,48300.0
2015-03-30 12:05:00,83.93,83.93,83.71,83.72,47300.0,62.6571,62.6571,62.4929,62.5004,47300.0
2015-03-30 12:10:00,83.71,84.02,83.71,84.0,54500.0,62.4929,62.7243,62.4929,62.7094,54500.0
2015-03-30 12:15:00,83.99,84.01,83.77,83.81,52200.0,62.7019,62.7169,62.5377,62.5676,52200.0
2015-03-30 12:20:00,83.82,83.86,83.74,83.76,67200.0,62.575,62.6049,62.5153,62.5302,67200.0
2015-03-30 12:25:00,83.75,83.84,83.73,83.76,46100.0,62.5228,62.59,62.5078,62.5302,46100.0
2015-03-30 12:30:00,83.76,83.83,83.7,83.79,43300.0,62.5302,62.5825,62.4854,62.5526,43300.0
2015-03-30 12:35:00,83.78,83.82,83.7,83.8,33600.0,62.5452,62.575,62.4854,62.5601,33600.0
2015-03-30 12:40:00,83.81,83.91,83.75,83.76,37800.0,62.5676,62.6422,62.5228,62.5302,37800.0
2015-03-30 12:45:00,83.76,83.9,83.75,83.85,30300.0,62.5302,62.6347,62.5228,62.5974,30300.0
2015-03-30 12:50:00,83.85,83.94,83.79,83.93,43800.0,62.5974,62.6646,62.5526,62.6571,43800.0
2015-03-30 12:55:00,83.93,83.99,83.92,83.98,23000.0,62.6571,62.7019,62.6497,62.6945,23000.0
2015-03-30 13:00:00,83.99,84.01,83.86,83.94,35700.0,62.7019,62.7169,62.6049,62.6646,35700.0
2015-03-30 13:05:00,83.95,84.02,83.95,84.01,46100.0,62.6721,62.7243,62.6721,62.7169,46100.0
2015-03-30 13:10:00,84.01,84.02,83.94,83.96,41300.0,62.7169,62.7243,62.6646,62.6795,41300.0
2015-03-30 13:15:00,83.96,84.09,83.96,84.06,38400.0,62.6795,62.7766,62.6795,62.7542,38400.0
2015-03-30 13:20:00,84.06,84.13,84.05,84.05,41600.0,62.7542,62.8064,62.7467,62.7467,41600.0
2015-03-30 13:25:00,84.05,84.05,83.9,83.91,51500.0,62.7467,62.7467,62.6347,62.6422,51500.0
2015-03-30 13:30:00,83.93,84.08,83.92,84.03,51000.0,62.6571,62.7691,62.6497,62.7318,51000.0
2015-03-30 13:35:00,84.03,84.04,83.96,84.02,51600.0,62.7318,62.7393,62.6795,62.7243,51600.0
2015-03-30 13:40:00,84.03,84.03,83.92,84.01,36800.0,62.7318,62.7318,62.6497,62.7169,36800.0
2015-03-30 13:45:00,84.01,84.07,83.99,84.07,34800.0,62.7169,62.7617,62.7019,62.7617,34800.0
2015-03-30 13:50:00,84.08,84.09,83.98,84.01,46300.0,62.7691,62.7766,62.6945,62.7169,46300.0
2015-03-30 13:55:00,84.02,84.09,84.0,84.07,34200.0,62.7243,62.7766,62.7094,62.7617,34200.0
2015-03-30 14:00:00,84.08,84.18,84.04,84.18,35500.0,62.7691,62.8438,62.7393,62.8438,35500.0
2015-03-30 14:05:00,84.18,84.19,84.04,84.07,44700.0,62.8438,62.8512,62.7393,62.7617,44700.0
2015-03-30 14:10:00,84.06,84.18,84.06,84.13,60400.0,62.7542,62.8438,62.7542,62.8064,60400.0
2015-03-30 14:15:00,84.14,84.23,84.13,84.16,45500.0,62.8139,62.8811,62.8064,62.8288,45500.0
2015-03-30 14:20:00,84.17,84.3,84.17,84.19,56400.0,62.8363,62.9334,62.8363,62.8512,56400.0
2015-03-30 14:25:00,84.19,84.2,84.1,84.11,54300.0,62.8512,62.8587,62.7841,62.7915,54300.0
2015-03-30 14:30:00,84.11,84.22,84.08,84.19,91500.0,62.7915,62.8736,62.7691,62.8512,91500.0
2015-03-30 14:35:00,84.2,84.42,84.2,84.42,51000.0,62.8587,63.0229,62.8587,63.0229,51000.0
2015-03-30 14:40:00,84.42,84.49,84.41,84.44,65900.0,63.0229,63.0752,63.0155,63.0379,65900.0
2015-03-30 14:45:00,84.45,84.59,84.36,84.59,76900.0,63.0453,63.1499,62.9782,63.1499,76900.0
2015-03-30 14:50:00,84.59,84.69,84.59,84.69,61200.0,63.1499,63.2245,63.1499,63.2245,61200.0
2015-03-30 14:55:00,84.69,84.73,84.61,84.67,49600.0,63.2245,63.2544,63.1648,63.2096,49600.0
2015-03-30 15:00:00,84.68,84.68,84.47,84.49,60600.0,63.217,63.217,63.0603,63.0752,60600.0
2015-03-30 15:05:00,84.5,84.55,84.43,84.44,87500.0,63.0827,63.12,63.0304,63.0379,87500.0
2015-03-30 15:10:00,84.44,84.45,84.38,84.44,67800.0,63.0379,63.0453,62.9931,63.0379,67800.0
2015-03-30 15:15:00,84.44,84.51,84.42,84.5,91400.0,63.0379,63.0901,63.0229,63.0827,91400.0
2015-03-30 15:20:00,84.5,84.54,84.48,84.51,79400.0,63.0827,63.1125,63.0677,63.0901,79400.0
2015-03-30 15:25:00,84.5,84.55,84.49,84.53,83200.0,63.0827,63.12,63.0752,63.1051,83200.0
2015-03-30 15:30:00,84.53,84.68,84.52,84.67,112300.0,63.1051,63.217,63.0976,63.2096,112300.0
2015-03-30 15:35:00,84.66,84.73,84.65,84.68,102400.0,63.2021,63.2544,63.1947,63.217,102400.0
2015-03-30 15:40:00,84.67,84.72,84.63,84.69,106000.0,63.2096,63.2469,63.1797,63.2245,106000.0
2015-03-30 15:45:00,84.7,84.71,84.57,84.61,122100.0,63.232,63.2394,63.1349,63.1648,122100.0
2015-03-30 15:50:00,84.6,84.67,84.51,84.55,158800.0,63.1573,63.2096,63.0901,63.12,158800.0
2015-03-30 15:55:00,84.55,84.6,84.43,84.47,438900.0,63.12,63.1573,63.0304,63.0603,438900.0
2015-03-31 09:30:00,83.72,83.81,83.43,83.49,299300.0,62.5004,62.5676,62.2839,62.3287,299300.0
2015-03-31 09:35:00,83.5,83.88,83.43,83.78,99800.0,62.3361,62.6198,62.2839,62.5452,99800.0
2015-03-31 09:40:00,83.78,83.78,83.51,83.69,51700.0,62.5452,62.5452,62.3436,62.478,51700.0
2015-03-31 09:45:00,83.68,83.75,83.4,83.46,91800.0,62.4705,62.5228,62.2615,62.3063,91800.0
2015-03-31 09:50:00,83.47,83.5,83.35,83.48,69900.0,62.3137,62.3361,62.2241,62.3212,69900.0
2015-03-31 09:55:00,83.48,83.72,83.45,83.58,116100.0,62.3212,62.5004,62.2988,62.3959,116100.0
2015-03-31 10:00:00,83.6,83.81,83.6,83.68,90000.0,62.4108,62.5676,62.4108,62.4705,90000.0
2015-03-31 10:05:00,83.7,83.87,83.69,83.78,163300.0,62.4854,62.6123,62.478,62.5452,163300.0
2015-03-31 10:10:00,83.77,83.88,83.71,83.8,100100.0,62.5377,62.6198,62.4929,62.5601,100100.0
2015-03-31 10:15:00,83.8,83.85,83.69,83.82,86400.0,62.5601,62.5974,62.478,62.575,86400.0
2015-03-31 10:20:00,83.81,83.98,83.81,83.98,78700.0,62.5676,62.6945,62.5676,62.6945,78700.0
2015-03-31 10:25:00,83.99,84.09,83.87,83.97,170600.0,62.7019,62.7766,62.6123,62.687,170600.0
2015-03-31 10:30:00,83.97,84.12,83.94,84.08,79700.0,62.687,62.799,62.6646,62.7691,79700.0
2015-03-31 10:35:00,84.1,84.11,83.99,84.0,50500.0,62.7841,62.7915,62.7019,62.7094,50500.0
2015-03-31 10:40:00,84.0,84.03,83.9,83.92,47000.0,62.7094,62.7318,62.6347,62.6497,47000.0
2015-03-31 10:45:00,83.91,84.0,83.83,83.89,53700.0,62.6422,62.7094,62.5825,62.6273,53700.0
2015-03-31 10:50:00,83.88,83.9,83.71,83.72,44200.0,62.6198,62.6347,62.4929,62.5004,44200.0
2015-03-31 10:55:00,83.73,83.87,83.71,83.77,54400.0,62.5078,62.6123,62.4929,62.5377,54400.0
2015-03-31 11:00:00,83.76,83.85,83.75,83.79,64800.0,62.5302,62.5974,62.5228,62.5526,64800.0
2015-03-31 11:05:00,83.79,83.83,83.75,83.79,77500.0,62.5526,62.5825,62.5228,62.5526,77500.0
2015-03-31 11:10:00,83.79,83.9,83.75,83.82,45200.0,62.5526,62.6347,62.5228,62.575,45200.0
2015-03-31 11:15:00,83.82,83.86,83.77,83.82,40100.0,62.575,62.6049,62.5377,62.575,40100.0
2015-03-31 11:20:00,83.82,83.82,83.66,83.7,62200.0,62.575,62.575,62.4556,62.4854,62200.0
2015-03-31 11:25:00,83.7,83.81,83.68,83.78,42700.0,62.4854,62.5676,62.4705,62.5452,42700.0
2015-03-31 11:30:00,83.78,83.8,83.7,83.76,32000.0,62.5452,62.5601,62.4854,62.5302,32000.0
2015-03-31 11:35:00,83.75,83.83,83.71,83.83,37000.0,62.5228,62.5825,62.4929,62.5825,37000.0
2015-03-31 11:40:00,83.83,83.89,83.79,83.89,36500.0,62.5825,62.6273,62.5526,62.6273,36500.0
2015-03-31 11:45:00,83.89,83.92,83.86,83.9,38800.0,62.6273,62.6497,62.6049,62.6347,38800.0
2015-03-31 11:50:00,83.9,83.94,83.82,83.83,42500.0,62.6347,62.6646,62.575,62.5825,42500.0
2015-03-31 11:55:00,83.84,83.96,83.81,83.94,33300.0,62.59,62.6795,62.5676,62.6646,33300.0
2015-03-31 12:00:00,83.94,83.96,83.85,83.86,36600.0,62.6646,62.6795,62.5974,62.6049,36600.0
2015-03-31 12:05:00,83.87,83.96,83.86,83.94,29700.0,62.6123,62.6795,62.6049,62.6646,29700.0
2015-03-31 12:10:00,83.93,84.04,83.9,84.04,34900.0,62.6571,62.7393,62.6347,62.7393,34900.0
2015-03-31 12:15:00,84.04,84.12,84.03,84.06,29700.0,62.7393,62.799,62.7318,62.7542,29700.0
2015-03-31 12:20:00,84.06,84.11,83.99,83.99,42300.0,62.7542,62.7915,62.7019,62.7019,42300.0
2015-03-31 12:25:00,83.99,84.12,83.99,84.07,25700.0,62.7019,62.799,62.7019,62.7617,25700.0
2015-03-31 12:30:00,84.08,84.08,83.93,83.95,76000.0,62.7691,62.7691,62.6571,62.6721,76000.0
2015-03-31 12:35:00,83.94,83.95,83.89,83.95,42400.0,62.6646,62.6721,62.6273,62.6721,42400.0
2015-03-31 12:40:00,83.94,83.95,83.93,83.95,28300.0,62.6646,62.6721,62.6571,62.6721,28300.0
2015-03-31 12:45:00,83.95,83.95,83.89,83.91,48200.0,62.6721,62.6721,62.6273,62.6422,48200.0
2015-03-31 12:50:00,83.92,83.93,83.83,83.84,41300.0,62.6497,62.6571,62.5825,62.59,41300.0
2015-03-31 12:55:00,83.84,83.84,83.76,83.78,29900.0,62.59,62.59,62.5302,62.5452,29900.0
2015-03-31 13:00:00,83.78,83.91,83.77,83.91,33600.0,62.5452,62.6422,62.5377,62.6422,33600.0
2015-03-31 13:05:00,83.91,83.94,83.88,83.94,16300.0,62.6422,62.6646,62.6198,62.6646,16300.0
2015-03-31 13:10:00,83.94,83.94,83.83,83.88,18100.0,62.6646,62.6646,62.5825,62.6198,18100.0
2015-03-31 13:15:00,83.86,83.96,83.86,83.95,28100.0,62.6049,62.6795,62.6049,62.6721,28100.0
2015-03-31 13:20:00,83.94,83.95,83.87,83.94,26300.0,62.6646,62.6721,62.6123,62.6646,26300.0
2015-03-31 13:25:00,83.94,83.99,83.9,83.9,66100.0,62.6646,62.7019,62.6347,62.6347,66100.0
2015-03-31 13:30:00,83.89,84.17,83.89,84.15,31000.0,62.6273,62.8363,62.6273,62.8214,31000.0
2015-03-31 13:35:00,84.14,84.15,84.07,84.15,33200.0,62.8139,62.8214,62.7617,62.8214,33200.0
2015-03-31 13:40:00,84.16,84.26,84.14,84.24,31800.0,62.8288,62.9035,62.8139,62.8886,31800.0
2015-03-31 13:45:00,84.24,84.25,84.04,84.05,73300.0,62.8886,62.896,62.7393,62.7467,73300.0
2015-03-31 13:50:00,84.05,84.2,84.05,84.11,98500.0,62.7467,62.8587,62.7467,62.7915,98500.0
2015-03-31 13:55:00,84.1,84.16,84.05,84.16,40000.0,62.7841,62.8288,62.7467,62.8288,40000.0
2015-03-31 14:00:00,84.17,84.19,83.99,84.04,143200.0,62.8363,62.8512,62.7019,62.7393,143200.0
2015-03-31 14:05:00,84.05,84.05,83.96,84.01,38600.0,62.7467,62.7467,62.6795,62.7169,38600.0
2015-03-31 14:10:00,84.02,84.07,84.0,84.01,25200.0,62.7243,62.7617,62.7094,62.7169,25200.0
2015-03-31 14:15:00,84.0,84.04,83.9,83.91,38700.0,62.7094,62.7393,62.6347,62.6422,38700.0
2015-03-31 14:20:00,83.9,83.92,83.74,83.84,71600.0,62.6347,62.6497,62.5153,62.59,71600.0
2015-03-31 14:25:00,83.83,83.87,83.8,83.85,48300.0,62.5825,62.6123,62.5601,62.5974,48300.0
2015-03-31 14:30:00,83.84,83.86,83.71,83.74,49600.0,62.59,62.6049,62.4929,62.5153,49600.0
2015-03-31 14:35:00,83.74,83.83,83.74,83.76,34400.0,62.5153,62.5825,62.5153,62.5302,34400.0
2015-03-31 14:40:00,83.75,83.75,83.72,83.72,33800.0,62.5228,62.5228,62.5004,62.5004,33800.0
2015-03-31 14:45:00,83.71,83.78,83.71,83.75,46900.0,62.4929,62.5452,62.4929,62.5228,46900.0
2015-03-31 14:50:00,83.75,83.78,83.72,83.76,50000.0,62.5228,62.5452,62.5004,62.5302,50000.0
2015-03-31 14:55:00,83.76,83.77,83.69,83.69,78300.0,62.5302,62.5377,62.478,62.478,78300.0
2015-03-31 15:00:00,83.7,83.73,83.58,83.65,62600.0,62.4854,62.5078,62.3959,62.4481,62600.0
2015-03-31 15:05:00,83.64,83.68,83.58,83.68,54600.0,62.4406,62.4705,62.3959,62.4705,54600.0
2015-03-31 15:10:00,83.67,83.68,83.57,83.58,68300.0,62.463,62.4705,62.3884,62.3959,68300.0
2015-03-31 15:15:00,83.58,83.61,83.5,83.56,106200.0,62.3959,62.4182,62.3361,62.3809,106200.0
2015-03-31 15:20:00,83.57,83.64,83.44,83.48,85200.0,62.3884,62.4406,62.2913,62.3212,85200.0
2015-03-31 15:25:00,83.48,83.52,83.43,83.5,68300.0,62.3212,62.3511,62.2839,62.3361,68300.0
2015-03-31 15:30:00,83.5,83.5,83.37,83.45,69200.0,62.3361,62.3361,62.2391,62.2988,69200.0
2015-03-31 15:35:00,83.45,83.56,83.45,83.56,66100.0,62.2988,62.3809,62.2988,62.3809,66100.0
2015-03-31 15:40:00,83.55,83.57,83.47,83.5,76900.0,62.3735,62.3884,62.3137,62.3361,76900.0
2015-03-31 15:45:00,83.49,83.67,83.44,83.63,159000.0,62.3287,62.463,62.2913,62.4332,159000.0
2015-03-31 15:50:00,83.62,83.62,83.51,83.51,154200.0,62.4257,62.4257,62.3436,62.3436,154200.0
2015-03-31 15:55:00,83.51,83.62,83.45,83.46,565000.0,62.3436,62.4257,62.2988,62.3063,565000.0
2015-04-01 09:30:00,84.0,84.47,84.0,84.16,232600.0,62.7094,63.0603,62.7094,62.8288,232600.0
2015-04-01 09:35:00,84.17,84.3,84.0,84.17,78300.0,62.8363,62.9334,62.7094,62.8363,78300.0
2015-04-01 09:40:00,84.13,84.35,84.02,84.04,64700.0,62.8064,62.9707,62.7243,62.7393,64700.0
2015-04-01 09:45:00,84.03,84.37,83.98,84.25,109800.0,62.7318,62.9856,62.6945,62.896,109800.0
2015-04-01 09:50:00,84.26,84.4,84.07,84.26,124700.0,62.9035,63.008,62.7617,62.9035,124700.0
2015-04-01 09:55:00,84.26,84.29,84.05,84.26,114900.0,62.9035,62.9259,62.7467,62.9035,114900.0
2015-04-01 10:00:00,84.25,84.32,84.04,84.19,94700.0,62.896,62.9483,62.7393,62.8512,94700.0
2015-04-01 10:05:00,84.17,84.22,84.04,84.12,115600.0,62.8363,62.8736,62.7393,62.799,115600.0
2015-04-01 10:10:00,84.11,84.2,83.86,83.87,116500.0,62.7915,62.8587,62.6049,62.6123,116500.0
2015-04-01 10:15:00,83.87,83.97,83.61,83.65,102800.0,62.6123,62.687,62.4182,62.4481,102800.0
2015-04-01 10:20:00,83.62,83.93,83.6,83.71,117200.0,62.4257,62.6571,62.4108,62.4929,117200.0
2015-04-01 10:25:00,83.72,83.83,83.69,83.72,41200.0,62.5004,62.5825,62.478,62.5004,41200.0
2015-04-01 10:30:00,83.73,83.98,83.73,83.98,88200.0,62.5078,62.6945,62.5078,62.6945,88200.0
2015-04-01 10:35:00,83.99,84.01,83.85,83.94,78100.0,62.7019,62.7169,62.5974,62.6646,78100.0
2015-04-01 10:40:00,83.93,84.19,83.92,84.19,89300.0,62.6571,62.8512,62.6497,62.8512,89300.0
2015-04-01 10:45:00,84.18,84.46,84.18,84.46,79100.0,62.8438,63.0528,62.8438,63.0528,79100.0
2015-04-01 10:50:00,84.45,84.5,84.38,84.44,83700.0,63.0453,63.0827,62.9931,63.0379,83700.0
2015-04-01 10:55:00,84.43,84.44,84.3,84.33,60100.0,63.0304,63.0379,62.9334,62.9558,60100.0
2015-04-01 11:00:00,84.33,84.43,84.31,84.43,55800.0,62.9558,63.0304,62.9408,63.0304,55800.0
2015-04-01 11:05:00,84.43,84.5,84.41,84.48,50400.0,63.0304,63.0827,63.0155,63.0677,50400.0
2015-04-01 11:10:00,84.47,84.54,84.44,84.49,95400.0,63.0603,63.1125,63.0379,63.0752,95400.0
2015-04-01 11:15:00,84.49,84.54,84.45,84.54,96100.0,63.0752,63.1125,63.0453,63.1125,96100.0
2015-04-01 11:20:00,84.55,84.61,84.5,84.53,123300.0,63.12,63.1648,63.0827,63.1051,123300.0
2015-04-01 11:25:00,84.52,84.56,84.38,84.38,60100.0,63.0976,63.1275,62.9931,62.9931,60100.0
2015-04-01 11:30:00,84.37,84.43,84.25,84.25,58200.0,62.9856,63.0304,62.896,62.896,58200.0
2015-04-01 11:35:00,84.25,84.29,84.13,84.16,55400.0,62.896,62.9259,62.8064,62.8288,55400.0
2015-04-01 11:40:00,84.15,84.3,84.11,84.27,49400.0,62.8214,62.9334,62.7915,62.911,49400.0
2015-04-01 11:45:00,84.28,84.39,84.27,84.37,54100.0,62.9184,63.0005,62.911,62.9856,54100.0
2015-04-01 11:50:00,84.39,84.41,84.29,84.32,48300.0,63.0005,63.0155,62.9259,62.9483,48300.0
2015-04-01 11:55:00,84.32,84.43,84.26,84.37,65400.0,62.9483,63.0304,62.9035,62.9856,65400.0
2015-04-01 12:00:00,84.37,84.37,84.17,84.17,65600.0,62.9856,62.9856,62.8363,62.8363,65600.0
2015-04-01 12:05:00,84.18,84.3,84.05,84.12,55600.0,62.8438,62.9334,62.7467,62.799,55600.0
2015-04-01 12:10:00,84.14,84.19,84.01,84.04,66200.0,62.8139,62.8512,62.7169,62.7393,66200.0
2015-04-01 12:15:00,84.04,84.17,84.02,84.16,52300.0,62.7393,62.8363,62.7243,62.8288,52300.0
2015-04-01 12:20:00,84.13,84.15,84.07,84.12,44700.0,62.8064,62.8214,62.7617,62.799,44700.0
2015-04-01 12:25:00,84.12,84.27,84.12,84.25,53600.0,62.799,62.911,62.799,62.896,53600.0
2015-04-01 12:30:00,84.25,84.4,84.16,84.39,87200.0,62.896,63.008,62.8288,63.0005,87200.0
2015-04-01 12:35:00,84.39,84.43,84.32,84.42,40400.0,63.0005,63.0304,62.9483,63.0229,40400.0
2015-04-01 12:40:00,84.42,84.53,84.37,84.5,62400.0,63.0229,63.1051,62.9856,63.0827,62400.0
2015-04-01 12:45:00,84.49,84.53,84.42,84.45,47400.0,63.0752,63.1051,63.0229,63.0453,47400.0
2015-04-01 12:50:00,84.45,84.67,84.45,84.66,57200.0,63.0453,63.2096,63.0453,63.2021,57200.0
2015-04-01 12:55:00,84.66,84.69,84.62,84.63,43900.0,63.2021,63.2245,63.1723,63.1797,43900.0
2015-04-01 13:00:00,84.63,84.63,84.49,84.5,41300.0,63.1797,63.1797,63.0752,63.0827,41300.0
2015-04-01 13:05:00,84.51,84.59,84.44,84.44,48200.0,63.0901,63.1499,63.0379,63.0379,48200.0
2015-04-01 13:10:00,84.45,84.5,84.38,84.47,54000.0,63.0453,63.0827,62.9931,63.0603,54000.0
2015-04-01 13:15:00,84.47,84.51,84.4,84.4,35600.0,63.0603,63.0901,63.008,63.008,35600.0
2015-04-01 13:20:00,84.4,84.44,84.35,84.37,102200.0,63.008,63.0379,62.9707,62.9856,102200.0
2015-04-01 13:25:00,84.36,84.48,84.35,84.48,61800.0,62.9782,63.0677,62.9707,63.0677,61800.0
2015-04-01 13:30:00,84.47,84.57,84.44,84.53,65200.0,63.0603,63.1349,63.0379,63.1051,65200.0
2015-04-01 13:35:00,84.52,84.56,84.46,84.54,65500.0,63.0976,63.1275,63.0528,63.1125,65500.0
2015-04-01 13:40:00,84.54,84.73,84.53,84.73,122700.0,63.1125,63.2544,63.1051,63.2544,122700.0
2015-04-01 13:45:00,84.74,84.8,84.64,84.66,116200.0,63.2618,63.3066,63.1872,63.2021,116200.0
2015-04-01 13:50:00,84.67,84.68,84.61,84.62,30500.0,63.2096,63.217,63.1648,63.1723,30500.0
2015-04-01 13:55:00,84.61,84.62,84.46,84.51,52100.0,63.1648,63.1723,63.0528,63.0901,52100.0
2015-04-01 14:00:00,84.51,84.56,84.4,84.4,38900.0,63.0901,63.1275,63.008,63.008,38900.0
2015-04-01 14:05:00,84.41,84.43,84.34,84.42,47700.0,63.0155,63.0304,62.9632,63.0229,47700.0
2015-04-01 14:10:00,84.41,84.44,84.32,84.34,84800.0,63.0155,63.0379,62.9483,62.9632,84800.0
2015-04-01 14:15:00,84.34,84.36,84.25,84.3,56800.0,62.9632,62.9782,62.896,62.9334,56800.0
2015-04-01 14:20:00,84.3,84.39,84.25,84.3,117000.0,62.9334,63.0005,62.896,62.9334,117000.0
2015-04-01 14:25:00,84.31,84.31,84.18,84.21,34400.0,62.9408,62.9408,62.8438,62.8662,34400.0
2015-04-01 14:30:00,84.2,84.23,84.17,84.23,32200.0,62.8587,62.8811,62.8363,62.8811,32200.0
2015-04-01 14:35:00,84.23,84.24,84.15,84.16,40600.0,62.8811,62.8886,62.8214,62.8288,40600.0
2015-04-01 14:40:00,84.16,84.18,84.04,84.05,95600.0,62.8288,62.8438,62.7393,62.7467,95600.0
2015-04-01 14:45:00,84.05,84.26,84.04,84.23,93600.0,62.7467,62.9035,62.7393,62.8811,93600.0
2015-04-01 14:50:00,84.23,84.23,84.07,84.09,44900.0,62.8811,62.8811,62.7617,62.7766,44900.0
2015-04-01 14:55:00,84.07,84.17,84.07,84.14,94200.0,62.7617,62.8363,62.7617,62.8139,94200.0
2015-04-01 15:00:00,84.14,84.17,84.13,84.16,110500.0,62.8139,62.8363,62.8064,62.8288,110500.0
2015-04-01 15:05:00,84.15,84.17,84.05,84.08,108400.0,62.8214,62.8363,62.7467,62.7691,108400.0
2015-04-01 15:10:00,84.07,84.19,84.07,84.16,122400.0,62.7617,62.8512,62.7617,62.8288,122400.0
2015-04-01 15:15:00,84.17,84.19,84.12,84.16,102400.0,62.8363,62.8512,62.799,62.8288,102400.0
2015-04-01 15:20:00,84.16,84.19,84.12,84.16,83600.0,62.8288,62.8512,62.799,62.8288,83600.0
2015-04-01 15:25:00,84.16,84.16,84.03,84.09,99600.0,62.8288,62.8288,62.7318,62.7766,99600.0
2015-04-01 15:30:00,84.08,84.17,84.05,84.16,91200.0,62.7691,62.8363,62.7467,62.8288,91200.0
2015-04-01 15:35:00,84.16,84.25,84.15,84.2,122000.0,62.8288,62.896,62.8214,62.8587,122000.0
2015-04-01 15:40:00,84.2,84.24,84.06,84.1,144900.0,62.8587,62.8886,62.7542,62.7841,144900.0
2015-04-01 15:45:00,84.09,84.2,84.06,84.17,182100.0,62.7766,62.8587,62.7542,62.8363,182100.0
2015-04-01 15:50:00,84.17,84.19,84.14,84.15,134300.0,62.8363,62.8512,62.8139,62.8214,134300.0
2015-04-01 15:55:00,84.14,84.29,84.11,84.28,416600.0,62.8139,62.9259,62.7915,62.9184,416600.0
2015-04-02 09:30:00,84.09,84.7,83.89,84.5,202400.0,62.7766,63.232,62.6273,63.0827,202400.0
2015-04-02 09:35:00,84.45,84.65,84.26,84.52,71000.0,63.0453,63.1947,62.9035,63.0976,71000.0
2015-04-02 09:40:00,84.56,84.95,84.56,84.83,113500.0,63.1275,63.4186,63.1275,63.329,113500.0
2015-04-02 09:45:00,84.82,84.98,84.77,84.96,94200.0,63.3216,63.441,63.2842,63.4261,94200.0
2015-04-02 09:50:00,84.94,85.3,84.89,85.19,158700.0,63.4111,63.6799,63.3738,63.5978,158700.0
2015-04-02 09:55:00,85.2,85.43,85.16,85.43,70000.0,63.6052,63.777,63.5754,63.777,70000.0
2015-04-02 10:00:00,85.41,85.42,85.2,85.22,95500.0,63.762,63.7695,63.6052,63.6202,95500.0
2015-04-02 10:05:00,85.23,85.32,85.13,85.18,131600.0,63.6276,63.6948,63.553,63.5903,131600.0
2015-04-02 10:10:00,85.17,85.19,84.91,84.93,125700.0,63.5829,63.5978,63.3888,63.4037,125700.0
2015-04-02 10:15:00,84.94,85.08,84.89,85.08,153100.0,63.4111,63.5157,63.3738,63.5157,153100.0
2015-04-02 10:20:00,85.08,85.17,85.03,85.13,91700.0,63.5157,63.5829,63.4783,63.553,91700.0
2015-04-02 10:25:00,85.11,85.22,85.08,85.12,50400.0,63.5381,63.6202,63.5157,63.5455,50400.0
2015-04-02 10:30:00,85.12,85.14,84.95,85.0,91100.0,63.5455,63.5605,63.4186,63.4559,91100.0
2015-04-02 10:35:00,85.0,85.04,84.92,84.95,77200.0,63.4559,63.4858,63.3962,63.4186,77200.0
2015-04-02 10:40:00,84.97,85.08,84.93,84.98,44600.0,63.4335,63.5157,63.4037,63.441,44600.0
2015-04-02 10:45:00,84.99,85.02,84.97,85.0,52700.0,63.4485,63.4709,63.4335,63.4559,52700.0
2015-04-02 10:50:00,84.99,85.02,84.95,85.0,68600.0,63.4485,63.4709,63.4186,63.4559,68600.0
2015-04-02 10:55:00,84.99,85.02,84.95,84.99,43000.0,63.4485,63.4709,63.4186,63.4485,43000.0
2015-04-02 11:00:00,84.99,85.11,84.98,85.0,39000.0,63.4485,63.5381,63.441,63.4559,39000.0
2015-04-02 11:05:00,85.01,85.09,85.0,85.07,41400.0,63.4634,63.5231,63.4559,63.5082,41400.0
2015-04-02 11:10:00,85.09,85.16,85.06,85.06,39700.0,63.5231,63.5754,63.5007,63.5007,39700.0
2015-04-02 11:15:00,85.05,85.15,85.04,85.12,86400.0,63.4933,63.5679,63.4858,63.5455,86400.0
2015-04-02 11:20:00,85.12,85.12,84.93,84.93,40100.0,63.5455,63.5455,63.4037,63.4037,40100.0
2015-04-02 11:25:00,84.94,84.94,84.76,84.82,41500.0,63.4111,63.4111,63.2768,63.3216,41500.0
2015-04-02 11:30:00,84.82,84.87,84.73,84.77,35000.0,63.3216,63.3589,63.2544,63.2842,35000.0
2015-04-02 11:35:00,84.78,84.78,84.61,84.62,62300.0,63.2917,63.2917,63.1648,63.1723,62300.0
2015-04-02 11:40:00,84.62,84.82,84.62,84.81,42800.0,63.1723,63.3216,63.1723,63.3141,42800.0
2015-04-02 11:45:00,84.81,84.81,84.68,84.72,94500.0,63.3141,63.3141,63.217,63.2469,94500.0
2015-04-02 11:50:00,84.72,84.73,84.63,84.63,50700.0,63.2469,63.2544,63.1797,63.1797,50700.0
2015-04-02 11:55:00,84.63,84.75,84.63,84.7,61100.0,63.1797,63.2693,63.1797,63.232,61100.0
2015-04-02 12:00:00,84.69,84.74,84.66,84.66,50600.0,63.2245,63.2618,63.2021,63.2021,50600.0
2015-04-02 12:05:00,84.68,84.74,84.62,84.69,50400.0,63.217,63.2618,63.1723,63.2245,50400.0
2015-04-02 12:10:00,84.7,84.73,84.68,84.69,33900.0,63.232,63.2544,63.217,63.2245,33900.0
2015-04-02 12:15:00,84.69,84.74,84.67,84.71,64700.0,63.2245,63.2618,63.2096,63.2394,64700.0
2015-04-02 12:20:00,84.72,84.72,84.64,84.67,30300.0,63.2469,63.2469,63.1872,63.2096,30300.0
2015-04-02 12:25:00,84.68,84.72,84.63,84.71,33600.0,63.217,63.2469,63.1797,63.2394,33600.0
2015-04-02 12:30:00,84.7,84.72,84.66,84.7,36900.0,63.232,63.2469,63.2021,63.232,36900.0
2015-04-02 12:35:00,84.7,84.75,84.68,84.72,55700.0,63.232,63.2693,63.217,63.2469,55700.0
2015-04-02 12:40:00,84.72,84.74,84.68,84.7,42800.0,63.2469,63.2618,63.217,63.232,42800.0
2015-04-02 12:45:00,84.7,84.73,84.63,84.7,33200.0,63.232,63.2544,63.1797,63.232,33200.0
2015-04-02 12:50:00,84.72,84.74,84.63,84.74,44200.0,63.2469,63.2618,63.1797,63.2618,44200.0
2015-04-02 12:55:00,84.73,84.74,84.65,84.66,35700.0,63.2544,63.2618,63.1947,63.2021,35700.0
2015-04-02 13:00:00,84.66,84.72,84.63,84.66,37600.0,63.2021,63.2469,63.1797,63.2021,37600.0
2015-04-02 13:05:00,84.66,84.66,84.56,84.61,50900.0,63.2021,63.2021,63.1275,63.1648,50900.0
2015-04-02 13:10:00,84.61,84.61,84.52,84.52,52500.0,63.1648,63.1648,63.0976,63.0976,52500.0
2015-04-02 13:15:00,84.53,84.56,84.44,84.49,65000.0,63.1051,63.1275,63.0379,63.0752,65000.0
2015-04-02 13:20:00,84.5,84.62,84.49,84.55,33100.0,63.0827,63.1723,63.0752,63.12,33100.0
2015-04-02 13:25:00,84.54,84.59,84.38,84.4,59000.0,63.1125,63.1499,62.9931,63.008,59000.0
2015-04-02 13:30:00,84.41,84.52,84.41,84.45,53400.0,63.0155,63.0976,63.0155,63.0453,53400.0
2015-04-02 13:35:00,84.45,84.47,84.4,84.42,92300.0,63.0453,63.0603,63.008,63.0229,92300.0
2015-04-02 13:40:00,84.43,84.46,84.07,84.1,98400.0,63.0304,63.0528,62.7617,62.7841,98400.0
2015-04-02 13:45:00,84.08,84.12,84.03,84.1,84800.0,62.7691,62.799,62.7318,62.7841,84800.0
2015-04-02 13:50:00,84.11,84.39,84.1,84.39,87000.0,62.7915,63.0005,62.7841,63.0005,87000.0
2015-04-02 13:55:00,84.39,84.4,84.14,84.18,71100.0,63.0005,63.008,62.8139,62.8438,71100.0
2015-04-02 14:00:00,84.16,84.24,84.13,84.16,35100.0,62.8288,62.8886,62.8064,62.8288,35100.0
2015-04-02 14:05:00,84.15,84.25,84.14,84.22,41000.0,62.8214,62.896,62.8139,62.8736,41000.0
2015-04-02 14:10:00,84.23,84.25,84.18,84.22,31300.0,62.8811,62.896,62.8438,62.8736,31300.0
2015-04-02 14:15:00,84.22,84.32,84.2,84.31,90200.0,62.8736,62.9483,62.8587,62.9408,90200.0
2015-04-02 14:20:00,84.32,84.37,84.21,84.31,40000.0,62.9483,62.9856,62.8662,62.9408,40000.0
2015-04-02 14:25:00,84.31,84.38,84.31,84.35,42100.0,62.9408,62.9931,62.9408,62.9707,42100.0
2015-04-02 14:30:00,84.34,84.35,84.24,84.35,44600.0,62.9632,62.9707,62.8886,62.9707,44600.0
2015-04-02 14:35:00,84.36,84.42,84.31,84.41,35000.0,62.9782,63.0229,62.9408,63.0155,35000.0
2015-04-02 14:40:00,84.41,84.46,84.34,84.36,38600.0,63.0155,63.0528,62.9632,62.9782,38600.0
2015-04-02 14:45:00,84.36,84.42,84.31,84.35,33100.0,62.9782,63.0229,62.9408,62.9707,33100.0
2015-04-02 14:50:00,84.33,84.41,84.31,84.41,35400.0,62.9558,63.0155,62.9408,63.0155,35400.0
2015-04-02 14:55:00,84.41,84.49,84.39,84.46,43100.0,63.0155,63.0752,63.0005,63.0528,43100.0
2015-04-02 15:00:00,84.45,84.45,84.37,84.4,47900.0,63.0453,63.0453,62.9856,63.008,47900.0
2015-04-02 15:05:00,84.39,84.43,84.33,84.37,41000.0,63.0005,63.0304,62.9558,62.9856,41000.0
2015-04-02 15:10:00,84.36,84.43,84.34,84.37,55000.0,62.9782,63.0304,62.9632,62.9856,55000.0
2015-04-02 15:15:00,84.38,84.42,84.35,84.39,49500.0,62.9931,63.0229,62.9707,63.0005,49500.0
2015-04-02 15:20:00,84.39,84.4,84.32,84.35,43000.0,63.0005,63.008,62.9483,62.9707,43000.0
2015-04-02 15:25:00,84.36,84.4,84.35,84.38,57600.0,62.9782,63.008,62.9707,62.9931,57600.0
2015-04-02 15:30:00,84.39,84.4,84.32,84.34,62100.0,63.0005,63.008,62.9483,62.9632,62100.0
2015-04-02 15:35:00,84.34,84.42,84.34,84.4,79300.0,62.9632,63.0229,62.9632,63.008,79300.0
2015-04-02 15:40:00,84.39,84.47,84.38,84.47,74700.0,63.0005,63.0603,62.9931,63.0603,74700.0
2015-04-02 15:45:00,84.48,84.54,84.48,84.53,110500.0,63.0677,63.1125,63.0677,63.1051,110500.0
2015-04-02 15:50:00,84.53,84.53,84.45,84.46,138700.0,63.1051,63.1051,63.0453,63.0528,138700.0
2015-04-02 15:55:00,84.46,84.52,84.36,84.36,296900.0,63.0528,63.0976,62.9782,62.9782,296900.0
2015-04-06 09:30:00,84.96,85.22,84.87,85.14,157000.0,63.4261,63.6202,63.3589,63.5605,157000.0
2015-04-06 09:35:00,85.17,85.17,84.81,84.97,72600.0,63.5829,63.5829,63.3141,63.4335,72600.0
2015-04-06 09:40:00,85.04,85.15,84.92,85.02,49900.0,63.4858,63.5679,63.3962,63.4709,49900.0
2015-04-06 09:45:00,85.02,85.18,85.01,85.07,57500.0,63.4709,63.5903,63.4634,63.5082,57500.0
2015-04-06 09:50:00,85.07,85.12,84.92,85.09,121000.0,63.5082,63.5455,63.3962,63.5231,121000.0
2015-04-06 09:55:00,85.09,85.1,84.94,85.0,80600.0,63.5231,63.5306,63.4111,63.4559,80600.0
2015-04-06 10:00:00,85.0,85.18,84.95,85.09,108100.0,63.4559,63.5903,63.4186,63.5231,108100.0
2015-04-06 10:05:00,85.11,85.45,85.09,85.38,104400.0,63.5381,63.7919,63.5231,63.7396,104400.0
2015-04-06 10:10:00,85.39,85.54,85.28,85.43,104100.0,63.7471,63.8591,63.665,63.777,104100.0
2015-04-06 10:15:00,85.44,85.47,85.29,85.33,67900.0,63.7844,63.8068,63.6724,63.7023,67900.0
2015-04-06 10:20:00,85.32,85.43,85.31,85.38,84700.0,63.6948,63.777,63.6874,63.7396,84700.0
2015-04-06 10:25:00,85.39,85.45,85.34,85.44,72300.0,63.7471,63.7919,63.7098,63.7844,72300.0
2015-04-06 10:30:00,85.44,85.6,85.44,85.58,77400.0,63.7844,63.9039,63.7844,63.8889,77400.0
2015-04-06 10:35:00,85.59,85.66,85.56,85.65,79800.0,63.8964,63.9487,63.874,63.9412,79800.0
2015-04-06 10:40:00,85.66,85.69,85.59,85.61,52900.0,63.9487,63.9711,63.8964,63.9113,52900.0
2015-04-06 10:45:00,85.62,85.68,85.6,85.68,69700.0,63.9188,63.9636,63.9039,63.9636,69700.0
2015-04-06 10:50:00,85.68,85.77,85.63,85.77,65300.0,63.9636,64.0308,63.9263,64.0308,65300.0
2015-04-06 10:55:00,85.77,85.81,85.72,85.74,81500.0,64.0308,64.0606,63.9934,64.0084,81500.0
2015-04-06 11:00:00,85.76,86.03,85.75,86.03,129200.0,64.0233,64.2249,64.0158,64.2249,129200.0
2015-04-06 11:05:00,86.03,86.05,85.95,85.98,77600.0,64.2249,64.2398,64.1652,64.1875,77600.0
2015-04-06 11:10:00,85.98,86.0,85.86,85.89,50800.0,64.1875,64.2025,64.098,64.1204,50800.0
2015-04-06 11:15:00,85.89,85.96,85.86,85.94,45400.0,64.1204,64.1726,64.098,64.1577,45400.0
2015-04-06 11:20:00,85.93,86.04,85.92,85.99,59800.0,64.1502,64.2323,64.1428,64.195,59800.0
2015-04-06 11:25:00,85.98,86.05,85.97,86.03,39800.0,64.1875,64.2398,64.1801,64.2249,39800.0
2015-04-06 11:30:00,86.02,86.04,85.93,86.0,46800.0,64.2174,64.2323,64.1502,64.2025,46800.0
2015-04-06 11:35:00,85.99,86.15,85.93,86.14,54400.0,64.195,64.3145,64.1502,64.307,54400.0
2015-04-06 11:40:00,86.14,86.22,86.11,86.22,56400.0,64.307,64.3667,64.2846,64.3667,56400.0
2015-04-06 11:45:00,86.23,86.31,86.22,86.28,64500.0,64.3742,64.4339,64.3667,64.4115,64500.0
2015-04-06 11:50:00,86.29,86.34,86.26,86.27,47400.0,64.419,64.4563,64.3966,64.404,47400.0
2015-04-06 11:55:00,86.27,86.31,86.23,86.3,38700.0,64.404,64.4339,64.3742,64.4264,38700.0
2015-04-06 12:00:00,86.3,86.36,86.23,86.32,82200.0,64.4264,64.4712,64.3742,64.4414,82200.0
2015-04-06 12:05:00,86.32,86.37,86.26,86.33,44100.0,64.4414,64.4787,64.3966,64.4488,44100.0
2015-04-06 12:10:00,86.34,86.38,86.32,86.37,64200.0,64.4563,64.4862,64.4414,64.4787,64200.0
2015-04-06 12:15:00,86.36,86.38,86.29,86.34,46500.0,64.4712,64.4862,64.419,64.4563,46500.0
2015-04-06 12:20:00,86.33,86.42,86.31,86.4,43300.0,64.4488,64.516,64.4339,64.5011,43300.0
2015-04-06 12:25:00,86.39,86.47,86.39,86.42,44200.0,64.4936,64.5534,64.4936,64.516,44200.0
2015-04-06 12:30:00,86.43,86.47,86.4,86.46,50800.0,64.5235,64.5534,64.5011,64.5459,50800.0
2015-04-06 12:35:00,86.47,86.5,86.43,86.48,74600.0,64.5534,64.5757,64.5235,64.5608,74600.0
2015-04-06 12:40:00,86.49,86.61,86.45,86.59,106500.0,64.5683,64.6579,64.5384,64.6429,106500.0
2015-04-06 12:45:00,86.59,86.72,86.55,86.69,93100.0,64.6429,64.74,64.6131,64.7176,93100.0
2015-04-06 12:50:00,86.7,86.71,86.61,86.69,38400.0,64.7251,64.7325,64.6579,64.7176,38400.0
2015-04-06 12:55:00,86.68,86.79,86.62,86.79,64300.0,64.7101,64.7922,64.6653,64.7922,64300.0
2015-04-06 13:00:00,86.77,86.81,86.66,86.79,75500.0,64.7773,64.8072,64.6952,64.7922,75500.0
2015-04-06 13:05:00,86.78,86.88,86.76,86.87,67900.0,64.7848,64.8594,64.7699,64.852,67900.0
2015-04-06 13:10:00,86.88,87.04,86.82,86.97,146900.0,64.8594,64.9789,64.8146,64.9266,146900.0
2015-04-06 13:15:00,86.97,87.01,86.87,86.93,67600.0,64.9266,64.9565,64.852,64.8968,67600.0
2015-04-06 13:20:00,86.92,86.93,86.81,86.86,116500.0,64.8893,64.8968,64.8072,64.8445,116500.0
2015-04-06 13:25:00,86.86,86.86,86.77,86.84,62900.0,64.8445,64.8445,64.7773,64.8296,62900.0
2015-04-06 13:30:00,86.85,86.89,86.79,86.88,45200.0,64.837,64.8669,64.7922,64.8594,45200.0
2015-04-06 13:35:00,86.89,86.95,86.88,86.95,52300.0,64.8669,64.9117,64.8594,64.9117,52300.0
2015-04-06 13:40:00,86.95,86.97,86.87,86.92,73100.0,64.9117,64.9266,64.852,64.8893,73100.0
2015-04-06 13:45:00,86.91,86.92,86.83,86.86,99100.0,64.8818,64.8893,64.8221,64.8445,99100.0
2015-04-06 13:50:00,86.85,86.87,86.83,86.84,39800.0,64.837,64.852,64.8221,64.8296,39800.0
2015-04-06 13:55:00,86.84,86.94,86.8,86.92,49700.0,64.8296,64.9042,64.7997,64.8893,49700.0
2015-04-06 14:00:00,86.92,86.95,86.88,86.94,75200.0,64.8893,64.9117,64.8594,64.9042,75200.0
2015-04-06 14:05:00,86.94,86.97,86.86,86.87,67400.0,64.9042,64.9266,64.8445,64.852,67400.0
2015-04-06 14:10:00,86.86,86.86,86.8,86.85,52100.0,64.8445,64.8445,64.7997,64.837,52100.0
2015-04-06 14:15:00,86.83,86.9,86.78,86.8,74200.0,64.8221,64.8744,64.7848,64.7997,74200.0
2015-04-06 14:20:00,86.8,86.87,86.76,86.76,45000.0,64.7997,64.852,64.7699,64.7699,45000.0
2015-04-06 14:25:00,86.75,86.76,86.7,86.71,81400.0,64.7624,64.7699,64.7251,64.7325,81400.0
2015-04-06 14:30:00,86.71,86.75,86.69,86.71,80800.0,64.7325,64.7624,64.7176,64.7325,80800.0
2015-04-06 14:35:00,86.71,86.72,86.64,86.69,108600.0,64.7325,64.74,64.6803,64.7176,108600.0
2015-04-06 14:40:00,86.69,86.72,86.67,86.7,63200.0,64.7176,64.74,64.7027,64.7251,63200.0
2015-04-06 14:45:00,86.7,86.71,86.63,86.64,107700.0,64.7251,64.7325,64.6728,64.6803,107700.0
2015-04-06 14:50:00,86.65,86.72,86.65,86.69,94200.0,64.6877,64.74,64.6877,64.7176,94200.0
2015-04-06 14:55:00,86.69,86.7,86.64,86.66,82400.0,64.7176,64.7251,64.6803,64.6952,82400.0
2015-04-06 15:00:00,86.66,86.67,86.62,86.64,108200.0,64.6952,64.7027,64.6653,64.6803,108200.0
2015-04-06 15:05:00,86.64,86.65,86.48,86.54,136900.0,64.6803,64.6877,64.5608,64.6056,136900.0
2015-04-06 15:10:00,86.54,86.59,86.51,86.53,124300.0,64.6056,64.6429,64.5832,64.5981,124300.0
2015-04-06 15:15:00,86.53,86.53,86.36,86.37,96600.0,64.5981,64.5981,64.4712,64.4787,96600.0
2015-04-06 15:20:00,86.36,86.37,86.28,86.31,108100.0,64.4712,64.4787,64.4115,64.4339,108100.0
2015-04-06 15:25:00,86.31,86.33,86.29,86.32,70200.0,64.4339,64.4488,64.419,64.4414,70200.0
2015-04-06 15:30:00,86.32,86.34,86.3,86.31,127300.0,64.4414,64.4563,64.4264,64.4339,127300.0
2015-04-06 15:35:00,86.31,86.32,86.14,86.14,151200.0,64.4339,64.4414,64.307,64.307,151200.0
2015-04-06 15:40:00,86.14,86.18,86.13,86.17,167200.0,64.307,64.3369,64.2995,64.3294,167200.0
2015-04-06 15:45:00,86.17,86.18,86.03,86.04,196100.0,64.3294,64.3369,64.2249,64.2323,196100.0
2015-04-06 15:50:00,86.04,86.04,85.97,85.97,253000.0,64.2323,64.2323,64.1801,64.1801,253000.0
2015-04-06 15:55:00,85.97,85.97,85.85,85.9,677300.0,64.1801,64.1801,64.0905,64.1278,677300.0
2015-04-07 09:30:00,86.14,86.14,85.52,85.56,170600.0,64.307,64.307,63.8441,63.874,170600.0
2015-04-07 09:35:00,85.56,85.67,85.25,85.37,109700.0,63.874,63.9561,63.6426,63.7322,109700.0
2015-04-07 09:40:00,85.38,86.2,85.36,86.15,88400.0,63.7396,64.3518,63.7247,64.3145,88400.0
2015-04-07 09:45:00,86.13,86.46,86.13,86.31,89700.0,64.2995,64.5459,64.2995,64.4339,89700.0
2015-04-07 09:50:00,86.25,86.32,86.08,86.26,75500.0,64.3891,64.4414,64.2622,64.3966,75500.0
2015-04-07 09:55:00,86.26,86.36,86.19,86.3,36400.0,64.3966,64.4712,64.3443,64.4264,36400.0
2015-04-07 10:00:00,86.32,86.34,86.07,86.12,75400.0,64.4414,64.4563,64.2547,64.2921,75400.0
2015-04-07 10:05:00,86.12,86.37,86.12,86.35,69200.0,64.2921,64.4787,64.2921,64.4638,69200.0
2015-04-07 10:10:00,86.36,86.38,86.29,86.32,51200.0,64.4712,64.4862,64.419,64.4414,51200.0
2015-04-07 10:15:00,86.32,86.5,86.3,86.4,76800.0,64.4414,64.5757,64.4264,64.5011,76800.0
2015-04-07 10:20:00,86.41,86.68,86.39,86.62,90600.0,64.5086,64.7101,64.4936,64.6653,90600.0
2015-04-07 10:25:00,86.63,86.68,86.56,86.63,57200.0,64.6728,64.7101,64.6205,64.6728,57200.0
2015-04-07 10:30:00,86.64,86.73,86.58,86.68,76400.0,64.6803,64.7475,64.6355,64.7101,76400.0
2015-04-07 10:35:00,86.65,86.72,86.56,86.68,85400.0,64.6877,64.74,64.6205,64.7101,85400.0
2015-04-07 10:40:00,86.68,86.75,86.61,86.61,59700.0,64.7101,64.7624,64.6579,64.6579,59700.0
2015-04-07 10:45:00,86.62,86.76,86.61,86.66,47800.0,64.6653,64.7699,64.6579,64.6952,47800.0
2015-04-07 10:50:00,86.67,86.71,86.61,86.66,47500.0,64.7027,64.7325,64.6579,64.6952,47500.0
2015-04-07 10:55:00,86.66,86.78,86.59,86.77,68700.0,64.6952,64.7848,64.6429,64.7773,68700.0
2015-04-07 11:00:00,86.77,86.91,86.7,86.85,148800.0,64.7773,64.8818,64.7251,64.837,148800.0
2015-04-07 11:05:00,86.86,86.91,86.72,86.73,163900.0,64.8445,64.8818,64.74,64.7475,163900.0
2015-04-07 11:10:00,86.72,86.82,86.71,86.79,87500.0,64.74,64.8146,64.7325,64.7922,87500.0
2015-04-07 11:15:00,86.79,86.86,86.75,86.76,84000.0,64.7922,64.8445,64.7624,64.7699,84000.0
2015-04-07 11:20:00,86.76,86.91,86.76,86.89,107800.0,64.7699,64.8818,64.7699,64.8669,107800.0
2015-04-07 11:25:00,86.88,86.93,86.85,86.92,80100.0,64.8594,64.8968,64.837,64.8893,80100.0
2015-04-07 11:30:00,86.93,86.96,86.87,86.88,63700.0,64.8968,64.9192,64.852,64.8594,63700.0
2015-04-07 11:35:00,86.88,86.98,86.84,86.93,51800.0,64.8594,64.9341,64.8296,64.8968,51800.0
2015-04-07 11:40:00,86.94,86.95,86.86,86.9,63500.0,64.9042,64.9117,64.8445,64.8744,63500.0
2015-04-07 11:45:00,86.92,86.94,86.86,86.91,44400.0,64.8893,64.9042,64.8445,64.8818,44400.0
2015-04-07 11:50:00,86.92,86.99,86.9,86.99,42000.0,64.8893,64.9416,64.8744,64.9416,42000.0
2015-04-07 11:55:00,86.99,86.99,86.91,86.93,49000.0,64.9416,64.9416,64.8818,64.8968,49000.0
2015-04-07 12:00:00,86.94,86.98,86.9,86.93,55200.0,64.9042,64.9341,64.8744,64.8968,55200.0
2015-04-07 12:05:00,86.94,86.95,86.89,86.89,31700.0,64.9042,64.9117,64.8669,64.8669,31700.0
2015-04-07 12:10:00,86.9,86.9,86.81,86.85,47700.0,64.8744,64.8744,64.8072,64.837,47700.0
2015-04-07 12:15:00,86.84,86.84,86.76,86.76,33500.0,64.8296,64.8296,64.7699,64.7699,33500.0
2015-04-07 12:20:00,86.78,86.82,86.75,86.79,63000.0,64.7848,64.8146,64.7624,64.7922,63000.0
2015-04-07 12:25:00,86.8,86.82,86.76,86.8,87200.0,64.7997,64.8146,64.7699,64.7997,87200.0
2015-04-07 12:30:00,86.8,86.83,86.76,86.79,50000.0,64.7997,64.8221,64.7699,64.7922,50000.0
2015-04-07 12:35:00,86.8,86.81,86.69,86.72,41300.0,64.7997,64.8072,64.7176,64.74,41300.0
2015-04-07 12:40:00,86.72,86.75,86.66,86.7,54800.0,64.74,64.7624,64.6952,64.7251,54800.0
2015-04-07 12:45:00,86.7,86.75,86.62,86.66,45600.0,64.7251,64.7624,64.6653,64.6952,45600.0
2015-04-07 12:50:00,86.65,86.75,86.65,86.74,28700.0,64.6877,64.7624,64.6877,64.7549,28700.0
2015-04-07 12:55:00,86.73,86.8,86.72,86.78,48400.0,64.7475,64.7997,64.74,64.7848,48400.0
2015-04-07 13:00:00,86.78,86.81,86.7,86.7,50800.0,64.7848,64.8072,64.7251,64.7251,50800.0
2015-04-07 13:05:00,86.7,86.83,86.7,86.72,74200.0,64.7251,64.8221,64.7251,64.74,74200.0
2015-04-07 13:10:00,86.72,86.77,86.69,86.7,42200.0,64.74,64.7773,64.7176,64.7251,42200.0
2015-04-07 13:15:00,86.71,86.71,86.62,86.68,298300.0,64.7325,64.7325,64.6653,64.7101,298300.0
2015-04-07 13:20:00,86.69,86.69,86.58,86.59,78500.0,64.7176,64.7176,64.6355,64.6429,78500.0
2015-04-07 13:25:00,86.59,86.59,86.43,86.49,146000.0,64.6429,64.6429,64.5235,64.5683,146000.0
2015-04-07 13:30:00,86.49,86.55,86.38,86.39,114700.0,64.5683,64.6131,64.4862,64.4936,114700.0
2015-04-07 13:35:00,86.37,86.53,86.32,86.5,125200.0,64.4787,64.5981,64.4414,64.5757,125200.0
2015-04-07 13:40:00,86.5,86.58,86.44,86.44,58200.0,64.5757,64.6355,64.531,64.531,58200.0
2015-04-07 13:45:00,86.45,86.47,86.23,86.23,84200.0,64.5384,64.5534,64.3742,64.3742,84200.0
2015-04-07 13:50:00,86.23,86.29,86.13,86.15,63200.0,64.3742,64.419,64.2995,64.3145,63200.0
2015-04-07 13:55:00,86.14,86.22,86.0,86.2,144800.0,64.307,64.3667,64.2025,64.3518,144800.0
2015-04-07 14:00:00,86.21,86.39,86.19,86.38,88000.0,64.3593,64.4936,64.3443,64.4862,88000.0
2015-04-07 14:05:00,86.39,86.5,86.39,86.44,66100.0,64.4936,64.5757,64.4936,64.531,66100.0
2015-04-07 14:10:00,86.43,86.59,86.37,86.57,76400.0,64.5235,64.6429,64.4787,64.628,76400.0
2015-04-07 14:15:00,86.56,86.62,86.41,86.6,83500.0,64.6205,64.6653,64.5086,64.6504,83500.0
2015-04-07 14:20:00,86.61,86.63,86.46,86.56,35900.0,64.6579,64.6728,64.5459,64.6205,35900.0
2015-04-07 14:25:00,86.56,86.68,86.55,86.63,40700.0,64.6205,64.7101,64.6131,64.6728,40700.0
2015-04-07 14:30:00,86.64,86.71,86.63,86.65,42900.0,64.6803,64.7325,64.6728,64.6877,42900.0
2015-04-07 14:35:00,86.67,86.67,86.57,86.61,37700.0,64.7027,64.7027,64.628,64.6579,37700.0
2015-04-07 14:40:00,86.61,86.67,86.53,86.55,83000.0,64.6579,64.7027,64.5981,64.6131,83000.0
2015-04-07 14:45:00,86.56,86.56,86.41,86.46,54600.0,64.6205,64.6205,64.5086,64.5459,54600.0
2015-04-07 14:50:00,86.47,86.64,86.46,86.62,39300.0,64.5534,64.6803,64.5459,64.6653,39300.0
2015-04-07 14:55:00,86.62,86.7,86.59,86.68,57000.0,64.6653,64.7251,64.6429,64.7101,57000.0
2015-04-07 15:00:00,86.68,86.7,86.57,86.57,50500.0,64.7101,64.7251,64.628,64.628,50500.0
2015-04-07 15:05:00,86.57,86.64,86.57,86.57,70100.0,64.628,64.6803,64.628,64.628,70100.0
2015-04-07 15:10:00,86.58,86.58,86.45,86.53,70400.0,64.6355,64.6355,64.5384,64.5981,70400.0
2015-04-07 15:15:00,86.53,86.53,86.43,86.47,50900.0,64.5981,64.5981,64.5235,64.5534,50900.0
2015-04-07 15:20:00,86.47,86.47,86.28,86.29,86600.0,64.5534,64.5534,64.4115,64.419,86600.0
2015-04-07 15:25:00,86.28,86.41,86.27,86.4,51300.0,64.4115,64.5086,64.404,64.5011,51300.0
2015-04-07 15:30:00,86.4,86.42,86.32,86.34,73400.0,64.5011,64.516,64.4414,64.4563,73400.0
2015-04-07 15:35:00,86.34,86.41,86.3,86.31,185500.0,64.4563,64.5086,64.4264,64.4339,185500.0
2015-04-07 15:40:00,86.29,86.33,86.2,86.31,134900.0,64.419,64.4488,64.3518,64.4339,134900.0
2015-04-07 15:45:00,86.31,86.35,86.25,86.33,127900.0,64.4339,64.4638,64.3891,64.4488,127900.0
2015-04-07 15:50:00,86.32,86.33,86.22,86.26,157000.0,64.4414,64.4488,64.3667,64.3966,157000.0
2015-04-07 15:55:00,86.25,86.35,86.23,86.28,300100.0,64.3891,64.4638,64.3742,64.4115,300100.0
2015-04-08 09:30:00,86.56,87.08,86.51,87.03,155300.0,64.6205,65.0087,64.5832,64.9714,155300.0
2015-04-08 09:35:00,86.96,87.02,86.5,86.63,104200.0,64.9192,64.964,64.5757,64.6728,104200.0
2015-04-08 09:40:00,86.64,86.64,86.22,86.25,139600.0,64.6803,64.6803,64.3667,64.3891,139600.0
2015-04-08 09:45:00,86.25,86.32,86.15,86.18,103400.0,64.3891,64.4414,64.3145,64.3369,103400.0
2015-04-08 09:50:00,86.2,86.4,86.19,86.3,96600.0,64.3518,64.5011,64.3443,64.4264,96600.0
2015-04-08 09:55:00,86.3,86.31,85.9,85.95,128200.0,64.4264,64.4339,64.1278,64.1652,128200.0
2015-04-08 10:00:00,85.98,86.08,85.94,86.0,91200.0,64.1875,64.2622,64.1577,64.2025,91200.0
2015-04-08 10:05:00,85.99,86.01,85.79,85.95,99900.0,64.195,64.2099,64.0457,64.1652,99900.0
2015-04-08 10:10:00,85.95,86.01,85.82,85.83,132800.0,64.1652,64.2099,64.0681,64.0756,132800.0
2015-04-08 10:15:00,85.81,85.88,85.72,85.87,175300.0,64.0606,64.1129,63.9934,64.1054,175300.0
2015-04-08 10:20:00,85.87,86.03,85.82,86.01,95600.0,64.1054,64.2249,64.0681,64.2099,95600.0
2015-04-08 10:25:00,86.03,86.1,85.95,86.09,68200.0,64.2249,64.2771,64.1652,64.2697,68200.0
2015-04-08 10:30:00,86.08,86.09,85.78,85.8,109700.0,64.2622,64.2697,64.0382,64.0532,109700.0
2015-04-08 10:35:00,85.79,85.8,85.47,85.5,106600.0,64.0457,64.0532,63.8068,63.8292,106600.0
2015-04-08 10:40:00,85.47,85.59,85.26,85.57,190700.0,63.8068,63.8964,63.65,63.8815,190700.0
2015-04-08 10:45:00,85.57,85.72,85.53,85.66,120000.0,63.8815,63.9934,63.8516,63.9487,120000.0
2015-04-08 10:50:00,85.65,85.8,85.64,85.72,113700.0,63.9412,64.0532,63.9337,63.9934,113700.0
2015-04-08 10:55:00,85.72,86.0,85.71,85.91,137900.0,63.9934,64.2025,63.986,64.1353,137900.0
2015-04-08 11:00:00,85.91,85.92,85.78,85.88,91300.0,64.1353,64.1428,64.0382,64.1129,91300.0
2015-04-08 11:05:00,85.89,86.0,85.87,85.91,58700.0,64.1204,64.2025,64.1054,64.1353,58700.0
2015-04-08 11:10:00,85.92,86.03,85.88,85.98,105300.0,64.1428,64.2249,64.1129,64.1875,105300.0
2015-04-08 11:15:00,85.98,86.01,85.89,85.96,142400.0,64.1875,64.2099,64.1204,64.1726,142400.0
2015-04-08 11:20:00,85.96,86.01,85.89,85.99,107500.0,64.1726,64.2099,64.1204,64.195,107500.0
2015-04-08 11:25:00,85.99,86.0,85.64,85.65,105300.0,64.195,64.2025,63.9337,63.9412,105300.0
2015-04-08 11:30:00,85.67,85.81,85.66,85.71,82100.0,63.9561,64.0606,63.9487,63.986,82100.0
2015-04-08 11:35:00,85.71,85.87,85.67,85.84,70900.0,63.986,64.1054,63.9561,64.083,70900.0
2015-04-08 11:40:00,85.84,85.94,85.78,85.89,52200.0,64.083,64.1577,64.0382,64.1204,52200.0
2015-04-08 11:45:00,85.9,86.0,85.89,85.89,104500.0,64.1278,64.2025,64.1204,64.1204,104500.0
2015-04-08 11:50:00,85.89,85.93,85.85,85.88,90900.0,64.1204,64.1502,64.0905,64.1129,90900.0
2015-04-08 11:55:00,85.87,86.0,85.83,85.91,90500.0,64.1054,64.2025,64.0756,64.1353,90500.0
2015-04-08 12:00:00,85.91,85.96,85.79,85.84,104100.0,64.1353,64.1726,64.0457,64.083,104100.0
2015-04-08 12:05:00,85.84,85.96,85.83,85.91,55200.0,64.083,64.1726,64.0756,64.1353,55200.0
2015-04-08 12:10:00,85.91,85.92,85.83,85.9,66200.0,64.1353,64.1428,64.0756,64.1278,66200.0
2015-04-08 12:15:00,85.9,85.94,85.89,85.91,48700.0,64.1278,64.1577,64.1204,64.1353,48700.0
2015-04-08 12:20:00,85.9,85.97,85.8,85.95,135500.0,64.1278,64.1801,64.0532,64.1652,135500.0
2015-04-08 12:25:00,85.94,85.95,85.73,85.75,51600.0,64.1577,64.1652,64.0009,64.0158,51600.0
2015-04-08 12:30:00,85.73,85.91,85.73,85.88,52000.0,64.0009,64.1353,64.0009,64.1129,52000.0
2015-04-08 12:35:00,85.88,86.03,85.85,86.02,77000.0,64.1129,64.2249,64.0905,64.2174,77000.0
2015-04-08 12:40:00,86.02,86.06,85.92,85.96,41300.0,64.2174,64.2473,64.1428,64.1726,41300.0
2015-04-08 12:45:00,85.97,85.99,85.87,85.94,54900.0,64.1801,64.195,64.1054,64.1577,54900.0
2015-04-08 12:50:00,85.94,86.05,85.92,86.0,65300.0,64.1577,64.2398,64.1428,64.2025,65300.0
2015-04-08 12:55:00,86.0,86.08,85.97,86.06,73000.0,64.2025,64.2622,64.1801,64.2473,73000.0
2015-04-08 13:00:00,86.06,86.08,85.97,85.98,56300.0,64.2473,64.2622,64.1801,64.1875,56300.0
2015-04-08 13:05:00,85.97,85.98,85.9,85.91,45800.0,64.1801,64.1875,64.1278,64.1353,45800.0
2015-04-08 13:10:00,85.91,86.0,85.89,85.95,48900.0,64.1353,64.2025,64.1204,64.1652,48900.0
2015-04-08 13:15:00,85.95,85.99,85.81,85.83,66200.0,64.1652,64.195,64.0606,64.0756,66200.0
2015-04-08 13:20:00,85.84,85.91,85.81,85.82,42300.0,64.083,64.1353,64.0606,64.0681,42300.0
2015-04-08 13:25:00,85.81,86.03,85.79,85.99,44900.0,64.0606,64.2249,64.0457,64.195,44900.0
2015-04-08 13:30:00,85.99,86.11,85.9,86.11,57200.0,64.195,64.2846,64.1278,64.2846,57200.0
2015-04-08 13:35:00,86.11,86.16,86.04,86.13,50900.0,64.2846,64.3219,64.2323,64.2995,50900.0
2015-04-08 13:40:00,86.12,86.26,86.1,86.26,51500.0,64.2921,64.3966,64.2771,64.3966,51500.0
2015-04-08 13:45:00,86.26,86.27,86.14,86.27,56800.0,64.3966,64.404,64.307,64.404,56800.0
2015-04-08 13:50:00,86.27,86.31,86.25,86.31,35900.0,64.404,64.4339,64.3891,64.4339,35900.0
2015-04-08 13:55:00,86.3,86.43,86.3,86.38,61500.0,64.4264,64.5235,64.4264,64.4862,61500.0
2015-04-08 14:00:00,86.38,86.4,86.15,86.19,127700.0,64.4862,64.5011,64.3145,64.3443,127700.0
2015-04-08 14:05:00,86.17,86.28,85.92,85.95,90400.0,64.3294,64.4115,64.1428,64.1652,90400.0
2015-04-08 14:10:00,85.94,86.48,85.89,86.42,111800.0,64.1577,64.5608,64.1204,64.516,111800.0
2015-04-08 14:15:00,86.42,86.52,86.29,86.3,99900.0,64.516,64.5907,64.419,64.4264,99900.0
2015-04-08 14:20:00,86.29,86.63,86.29,86.39,124300.0,64.419,64.6728,64.419,64.4936,124300.0
2015-04-08 14:25:00,86.37,86.48,86.34,86.36,108200.0,64.4787,64.5608,64.4563,64.4712,108200.0
2015-04-08 14:30:00,86.36,86.39,86.27,86.31,73100.0,64.4712,64.4936,64.404,64.4339,73100.0
2015-04-08 14:35:00,86.32,86.32,86.13,86.14,63400.0,64.4414,64.4414,64.2995,64.307,63400.0
2015-04-08 14:40:00,86.14,86.14,85.94,85.99,88500.0,64.307,64.307,64.1577,64.195,88500.0
2015-04-08 14:45:00,85.99,86.03,85.9,85.94,68200.0,64.195,64.2249,64.1278,64.1577,68200.0
2015-04-08 14:50:00,85.94,86.03,85.93,85.96,80500.0,64.1577,64.2249,64.1502,64.1726,80500.0
2015-04-08 14:55:00,85.96,86.03,85.93,86.02,52700.0,64.1726,64.2249,64.1502,64.2174,52700.0
2015-04-08 15:00:00,86.03,86.08,85.97,85.99,83900.0,64.2249,64.2622,64.1801,64.195,83900.0
2015-04-08 15:05:00,85.99,86.03,85.96,85.98,74700.0,64.195,64.2249,64.1726,64.1875,74700.0
2015-04-08 15:10:00,85.98,86.09,85.98,86.04,101400.0,64.1875,64.2697,64.1875,64.2323,101400.0
2015-04-08 15:15:00,86.04,86.14,86.03,86.14,75100.0,64.2323,64.307,64.2249,64.307,75100.0
2015-04-08 15:20:00,86.14,86.17,86.04,86.1,97200.0,64.307,64.3294,64.2323,64.2771,97200.0
2015-04-08 15:25:00,86.1,86.2,86.05,86.05,89700.0,64.2771,64.3518,64.2398,64.2398,89700.0
2015-04-08 15:30:00,86.06,86.2,86.06,86.2,98300.0,64.2473,64.3518,64.2473,64.3518,98300.0
2015-04-08 15:35:00,86.2,86.31,86.19,86.27,153100.0,64.3518,64.4339,64.3443,64.404,153100.0
2015-04-08 15:40:00,86.27,86.35,86.22,86.22,150700.0,64.404,64.4638,64.3667,64.3667,150700.0
2015-04-08 15:45:00,86.22,86.24,85.99,86.0,225900.0,64.3667,64.3816,64.195,64.2025,225900.0
2015-04-08 15:50:00,86.0,86.09,85.99,86.08,155000.0,64.2025,64.2697,64.195,64.2622,155000.0
2015-04-08 15:55:00,86.08,86.2,86.05,86.12,381300.0,64.2622,64.3518,64.2398,64.2921,381300.0
2015-04-09 09:30:00,86.38,86.53,86.26,86.39,152900.0,64.4862,64.5981,64.3966,64.4936,152900.0
2015-04-09 09:35:00,86.41,86.7,86.38,86.7,69000.0,64.5086,64.7251,64.4862,64.7251,69000.0
2015-04-09 09:40:00,86.7,87.05,86.64,86.95,150200.0,64.7251,64.9863,64.6803,64.9117,150200.0
2015-04-09 09:45:00,86.97,87.48,86.95,87.36,160200.0,64.9266,65.3074,64.9117,65.2178,160200.0
2015-04-09 09:50:00,87.36,87.36,87.06,87.08,151100.0,65.2178,65.2178,64.9938,65.0087,151100.0
2015-04-09 09:55:00,87.09,87.24,86.99,87.2,75100.0,65.0162,65.1282,64.9416,65.0983,75100.0
2015-04-09 10:00:00,87.18,87.37,87.15,87.37,143700.0,65.0834,65.2252,65.061,65.2252,143700.0
2015-04-09 10:05:00,87.36,87.36,87.22,87.22,101700.0,65.2178,65.2178,65.1133,65.1133,101700.0
2015-04-09 10:10:00,87.21,87.37,87.16,87.31,93500.0,65.1058,65.2252,65.0685,65.1804,93500.0
2015-04-09 10:15:00,87.32,87.48,87.26,87.46,92700.0,65.1879,65.3074,65.1431,65.2924,92700.0
2015-04-09 10:20:00,87.45,87.61,87.4,87.56,101000.0,65.285,65.4044,65.2476,65.3671,101000.0
2015-04-09 10:25:00,87.56,87.74,87.52,87.7,85900.0,65.3671,65.5015,65.3372,65.4716,85900.0
2015-04-09 10:30:00,87.7,87.71,87.26,87.45,114400.0,65.4716,65.4791,65.1431,65.285,114400.0
2015-04-09 10:35:00,87.44,87.48,87.32,87.39,48800.0,65.2775,65.3074,65.1879,65.2402,48800.0
2015-04-09 10:40:00,87.39,87.4,87.13,87.2,91900.0,65.2402,65.2476,65.0461,65.0983,91900.0
2015-04-09 10:45:00,87.2,87.34,87.15,87.34,107200.0,65.0983,65.2028,65.061,65.2028,107200.0
2015-04-09 10:50:00,87.34,87.43,87.21,87.38,72900.0,65.2028,65.27,65.1058,65.2327,72900.0
2015-04-09 10:55:00,87.4,87.56,87.37,87.55,68400.0,65.2476,65.3671,65.2252,65.3596,68400.0
2015-04-09 11:00:00,87.56,87.66,87.47,87.58,80100.0,65.3671,65.4417,65.2999,65.382,80100.0
2015-04-09 11:05:00,87.58,87.58,87.5,87.53,76600.0,65.382,65.382,65.3223,65.3447,76600.0
2015-04-09 11:10:00,87.53,87.57,87.49,87.52,68900.0,65.3447,65.3745,65.3148,65.3372,68900.0
2015-04-09 11:15:00,87.52,87.52,87.35,87.38,66200.0,65.3372,65.3372,65.2103,65.2327,66200.0
2015-04-09 11:20:00,87.38,87.57,87.29,87.56,105400.0,65.2327,65.3745,65.1655,65.3671,105400.0
2015-04-09 11:25:00,87.56,87.63,87.54,87.61,62600.0,65.3671,65.4193,65.3522,65.4044,62600.0
2015-04-09 11:30:00,87.62,87.72,87.56,87.69,60600.0,65.4119,65.4865,65.3671,65.4641,60600.0
2015-04-09 11:35:00,87.7,87.74,87.66,87.72,48000.0,65.4716,65.5015,65.4417,65.4865,48000.0
2015-04-09 11:40:00,87.71,87.82,87.7,87.73,72300.0,65.4791,65.5612,65.4716,65.494,72300.0
2015-04-09 11:45:00,87.74,87.85,87.74,87.84,69600.0,65.5015,65.5836,65.5015,65.5761,69600.0
2015-04-09 11:50:00,87.85,88.0,87.79,87.96,78600.0,65.5836,65.6956,65.5388,65.6657,78600.0
2015-04-09 11:55:00,87.97,88.15,87.95,88.13,122400.0,65.6732,65.8075,65.6582,65.7926,122400.0
2015-04-09 12:00:00,88.12,88.14,87.97,87.99,65600.0,65.7851,65.8001,65.6732,65.6881,65600.0
2015-04-09 12:05:00,87.99,88.04,87.95,87.98,40600.0,65.6881,65.7254,65.6582,65.6806,40600.0
2015-04-09 12:10:00,87.98,88.07,87.96,88.07,57400.0,65.6806,65.7478,65.6657,65.7478,57400.0
2015-04-09 12:15:00,88.06,88.15,88.04,88.04,78700.0,65.7404,65.8075,65.7254,65.7254,78700.0
2015-04-09 12:20:00,88.04,88.16,88.01,88.14,62700.0,65.7254,65.815,65.703,65.8001,62700.0
2015-04-09 12:25:00,88.14,88.18,88.04,88.06,66300.0,65.8001,65.8299,65.7254,65.7404,66300.0
2015-04-09 12:30:00,88.06,88.07,87.97,88.05,43300.0,65.7404,65.7478,65.6732,65.7329,43300.0
2015-04-09 12:35:00,88.06,88.17,88.06,88.15,39400.0,65.7404,65.8225,65.7404,65.8075,39400.0
2015-04-09 12:40:00,88.15,88.15,87.94,87.95,67400.0,65.8075,65.8075,65.6508,65.6582,67400.0
2015-04-09 12:45:00,87.96,88.15,87.95,88.13,51000.0,65.6657,65.8075,65.6582,65.7926,51000.0
2015-04-09 12:50:00,88.13,88.2,88.1,88.14,68600.0,65.7926,65.8449,65.7702,65.8001,68600.0
2015-04-09 12:55:00,88.15,88.26,88.14,88.25,67800.0,65.8075,65.8897,65.8001,65.8822,67800.0
2015-04-09 13:00:00,88.25,88.27,88.11,88.22,60300.0,65.8822,65.8971,65.7777,65.8598,60300.0
2015-04-09 13:05:00,88.22,88.3,88.21,88.25,79200.0,65.8598,65.9195,65.8523,65.8822,79200.0
2015-04-09 13:10:00,88.26,88.31,88.22,88.3,67000.0,65.8897,65.927,65.8598,65.9195,67000.0
2015-04-09 13:15:00,88.3,88.34,88.24,88.34,67300.0,65.9195,65.9494,65.8747,65.9494,67300.0
2015-04-09 13:20:00,88.34,88.35,88.2,88.29,76800.0,65.9494,65.9568,65.8449,65.9121,76800.0
2015-04-09 13:25:00,88.29,88.3,88.25,88.25,59600.0,65.9121,65.9195,65.8822,65.8822,59600.0
2015-04-09 13:30:00,88.25,88.33,88.19,88.28,80400.0,65.8822,65.9419,65.8374,65.9046,80400.0
2015-04-09 13:35:00,88.28,88.3,88.1,88.1,72600.0,65.9046,65.9195,65.7702,65.7702,72600.0
2015-04-09 13:40:00,88.1,88.26,88.09,88.23,52200.0,65.7702,65.8897,65.7627,65.8673,52200.0
2015-04-09 13:45:00,88.22,88.35,88.22,88.34,42600.0,65.8598,65.9568,65.8598,65.9494,42600.0
2015-04-09 13:50:00,88.34,88.37,88.26,88.29,64100.0,65.9494,65.9718,65.8897,65.9121,64100.0
2015-04-09 13:55:00,88.3,88.32,88.21,88.23,57100.0,65.9195,65.9345,65.8523,65.8673,57100.0
2015-04-09 14:00:00,88.23,88.25,88.18,88.22,77800.0,65.8673,65.8822,65.8299,65.8598,77800.0
2015-04-09 14:05:00,88.22,88.34,88.18,88.31,60100.0,65.8598,65.9494,65.8299,65.927,60100.0
2015-04-09 14:10:00,88.31,88.37,88.3,88.32,49300.0,65.927,65.9718,65.9195,65.9345,49300.0
2015-04-09 14:15:00,88.33,88.44,88.32,88.41,39200.0,65.9419,66.024,65.9345,66.0016,39200.0
2015-04-09 14:20:00,88.41,88.42,88.31,88.39,37600.0,66.0016,66.0091,65.927,65.9867,37600.0
2015-04-09 14:25:00,88.41,88.44,88.35,88.35,166700.0,66.0016,66.024,65.9568,65.9568,166700.0
2015-04-09 14:30:00,88.35,88.37,88.24,88.36,364800.0,65.9568,65.9718,65.8747,65.9643,364800.0
2015-04-09 14:35:00,88.35,88.56,88.35,88.56,75100.0,65.9568,66.1136,65.9568,66.1136,75100.0
2015-04-09 14:40:00,88.56,88.63,88.51,88.62,81700.0,66.1136,66.1659,66.0763,66.1584,81700.0
2015-04-09 14:45:00,88.62,88.63,88.57,88.58,62700.0,66.1584,66.1659,66.1211,66.1286,62700.0
2015-04-09 14:50:00,88.59,88.78,88.54,88.76,160100.0,66.136,66.2779,66.0987,66.2629,160100.0
2015-04-09 14:55:00,88.76,88.86,88.75,88.85,114700.0,66.2629,66.3376,66.2555,66.3301,114700.0
2015-04-09 15:00:00,88.85,88.93,88.75,88.89,131800.0,66.3301,66.3898,66.2555,66.36,131800.0
2015-04-09 15:05:00,88.88,88.89,88.62,88.67,141300.0,66.3525,66.36,66.1584,66.1957,141300.0
2015-04-09 15:10:00,88.66,88.9,88.62,88.86,115600.0,66.1883,66.3674,66.1584,66.3376,115600.0
2015-04-09 15:15:00,88.85,88.86,88.68,88.74,88100.0,66.3301,66.3376,66.2032,66.248,88100.0
2015-04-09 15:20:00,88.75,88.79,88.66,88.68,134600.0,66.2555,66.2853,66.1883,66.2032,134600.0
2015-04-09 15:25:00,88.68,88.83,88.68,88.82,123600.0,66.2032,66.3152,66.2032,66.3077,123600.0
2015-04-09 15:30:00,88.83,88.85,88.64,88.65,176100.0,66.3152,66.3301,66.1733,66.1808,176100.0
2015-04-09 15:35:00,88.66,88.7,88.61,88.69,132000.0,66.1883,66.2181,66.151,66.2107,132000.0
2015-04-09 15:40:00,88.69,88.73,88.6,88.65,157400.0,66.2107,66.2405,66.1435,66.1808,157400.0
2015-04-09 15:45:00,88.64,88.74,88.6,88.73,213500.0,66.1733,66.248,66.1435,66.2405,213500.0
2015-04-09 15:50:00,88.73,88.78,88.64,88.64,208200.0,66.2405,66.2779,66.1733,66.1733,208200.0
2015-04-09 15:55:00,88.64,88.65,88.43,88.45,638800.0,66.1733,66.1808,66.0166,66.0315,638800.0
2015-04-10 09:30:00,88.78,88.89,88.54,88.63,174000.0,66.2779,66.36,66.0987,66.1659,174000.0
2015-04-10 09:35:00,88.64,88.68,88.2,88.54,116000.0,66.1733,66.2032,65.8449,66.0987,116000.0
2015-04-10 09:40:00,88.49,88.87,88.39,88.8,85400.0,66.0614,66.3451,65.9867,66.2928,85400.0
2015-04-10 09:45:00,88.78,88.82,88.51,88.6,51900.0,66.2779,66.3077,66.0763,66.1435,51900.0
2015-04-10 09:50:00,88.6,88.7,88.46,88.53,95800.0,66.1435,66.2181,66.039,66.0912,95800.0
2015-04-10 09:55:00,88.51,88.68,88.51,88.56,106300.0,66.0763,66.2032,66.0763,66.1136,106300.0
2015-04-10 10:00:00,88.56,88.66,88.5,88.66,187300.0,66.1136,66.1883,66.0688,66.1883,187300.0
2015-04-10 10:05:00,88.66,88.77,88.63,88.72,113100.0,66.1883,66.2704,66.1659,66.2331,113100.0
2015-04-10 10:10:00,88.72,88.77,88.64,88.77,129400.0,66.2331,66.2704,66.1733,66.2704,129400.0
2015-04-10 10:15:00,88.76,88.77,88.45,88.51,110000.0,66.2629,66.2704,66.0315,66.0763,110000.0
2015-04-10 10:20:00,88.51,88.7,88.49,88.7,78400.0,66.0763,66.2181,66.0614,66.2181,78400.0
2015-04-10 10:25:00,88.71,88.73,88.54,88.62,45300.0,66.2256,66.2405,66.0987,66.1584,45300.0
2015-04-10 10:30:00,88.63,88.67,88.52,88.59,62200.0,66.1659,66.1957,66.0838,66.136,62200.0
2015-04-10 10:35:00,88.6,88.73,88.59,88.68,79300.0,66.1435,66.2405,66.136,66.2032,79300.0
2015-04-10 10:40:00,88.67,88.87,88.64,88.79,83100.0,66.1957,66.3451,66.1733,66.2853,83100.0
2015-04-10 10:45:00,88.78,88.84,88.74,88.79,40100.0,66.2779,66.3227,66.248,66.2853,40100.0
2015-04-10 10:50:00,88.79,88.85,88.63,88.63,63900.0,66.2853,66.3301,66.1659,66.1659,63900.0
2015-04-10 10:55:00,88.63,88.79,88.62,88.73,59700.0,66.1659,66.2853,66.1584,66.2405,59700.0
2015-04-10 11:00:00,88.73,88.85,88.71,88.84,55100.0,66.2405,66.3301,66.2256,66.3227,55100.0
2015-04-10 11:05:00,88.85,88.92,88.76,88.87,91800.0,66.3301,66.3824,66.2629,66.3451,91800.0
2015-04-10 11:10:00,88.87,88.93,88.81,88.91,77800.0,66.3451,66.3898,66.3003,66.3749,77800.0
2015-04-10 11:15:00,88.9,88.97,88.9,88.9,55100.0,66.3674,66.4197,66.3674,66.3674,55100.0
2015-04-10 11:20:00,88.9,89.0,88.9,88.98,59000.0,66.3674,66.4421,66.3674,66.4272,59000.0
2015-04-10 11:25:00,88.98,89.1,88.97,89.07,146000.0,66.4272,66.5168,66.4197,66.4944,146000.0
2015-04-10 11:30:00,89.06,89.17,89.0,89.14,98300.0,66.4869,66.569,66.4421,66.5466,98300.0
2015-04-10 11:35:00,89.14,89.3,89.14,89.29,97700.0,66.5466,66.6661,66.5466,66.6586,97700.0
2015-04-10 11:40:00,89.29,89.3,89.18,89.24,66800.0,66.6586,66.6661,66.5765,66.6213,66800.0
2015-04-10 11:45:00,89.25,89.37,89.25,89.37,96900.0,66.6287,66.7183,66.6287,66.7183,96900.0
2015-04-10 11:50:00,89.36,89.37,89.2,89.23,83200.0,66.7109,66.7183,66.5914,66.6138,83200.0
2015-04-10 11:55:00,89.23,89.32,89.22,89.29,61000.0,66.6138,66.681,66.6063,66.6586,61000.0
2015-04-10 12:00:00,89.29,89.31,89.12,89.13,60800.0,66.6586,66.6735,66.5317,66.5392,60800.0
2015-04-10 12:05:00,89.11,89.14,89.04,89.08,73300.0,66.5242,66.5466,66.472,66.5018,73300.0
2015-04-10 12:10:00,89.08,89.11,89.0,89.1,85600.0,66.5018,66.5242,66.4421,66.5168,85600.0
2015-04-10 12:15:00,89.09,89.15,89.06,89.13,37400.0,66.5093,66.5541,66.4869,66.5392,37400.0
2015-04-10 12:20:00,89.12,89.18,89.11,89.16,43500.0,66.5317,66.5765,66.5242,66.5615,43500.0
2015-04-10 12:25:00,89.16,89.21,89.09,89.14,54100.0,66.5615,66.5989,66.5093,66.5466,54100.0
2015-04-10 12:30:00,89.15,89.16,89.06,89.07,43800.0,66.5541,66.5615,66.4869,66.4944,43800.0
2015-04-10 12:35:00,89.07,89.09,89.03,89.04,54200.0,66.4944,66.5093,66.4645,66.472,54200.0
2015-04-10 12:40:00,89.03,89.06,89.0,89.02,92700.0,66.4645,66.4869,66.4421,66.457,92700.0
2015-04-10 12:45:00,89.02,89.05,88.98,89.03,66400.0,66.457,66.4794,66.4272,66.4645,66400.0
2015-04-10 12:50:00,89.01,89.01,88.89,88.93,67100.0,66.4496,66.4496,66.36,66.3898,67100.0
2015-04-10 12:55:00,88.93,88.93,88.84,88.84,44800.0,66.3898,66.3898,66.3227,66.3227,44800.0
2015-04-10 13:00:00,88.84,88.94,88.81,88.89,45100.0,66.3227,66.3973,66.3003,66.36,45100.0
2015-04-10 13:05:00,88.88,88.94,88.86,88.9,33400.0,66.3525,66.3973,66.3376,66.3674,33400.0
2015-04-10 13:10:00,88.9,88.92,88.87,88.88,29100.0,66.3674,66.3824,66.3451,66.3525,29100.0
2015-04-10 13:15:00,88.88,88.94,88.86,88.92,47500.0,66.3525,66.3973,66.3376,66.3824,47500.0
2015-04-10 13:20:00,88.92,89.0,88.91,88.95,57900.0,66.3824,66.4421,66.3749,66.4048,57900.0
2015-04-10 13:25:00,88.96,89.0,88.91,88.96,52000.0,66.4122,66.4421,66.3749,66.4122,52000.0
2015-04-10 13:30:00,88.95,88.97,88.85,88.87,42200.0,66.4048,66.4197,66.3301,66.3451,42200.0
2015-04-10 13:35:00,88.86,88.9,88.83,88.87,44300.0,66.3376,66.3674,66.3152,66.3451,44300.0
2015-04-10 13:40:00,88.87,88.91,88.84,88.89,58800.0,66.3451,66.3749,66.3227,66.36,58800.0
2015-04-10 13:45:00,88.89,88.91,88.82,88.86,44800.0,66.36,66.3749,66.3077,66.3376,44800.0
2015-04-10 13:50:00,88.85,88.89,88.8,88.84,36000.0,66.3301,66.36,66.2928,66.3227,36000.0
2015-04-10 13:55:00,88.85,88.87,88.8,88.83,50300.0,66.3301,66.3451,66.2928,66.3152,50300.0
2015-04-10 14:00:00,88.83,88.88,88.82,88.84,46300.0,66.3152,66.3525,66.3077,66.3227,46300.0
2015-04-10 14:05:00,88.85,88.86,88.75,88.75,58200.0,66.3301,66.3376,66.2555,66.2555,58200.0
2015-04-10 14:10:00,88.76,88.82,88.72,88.79,56200.0,66.2629,66.3077,66.2331,66.2853,56200.0
2015-04-10 14:15:00,88.78,88.82,88.73,88.75,63000.0,66.2779,66.3077,66.2405,66.2555,63000.0
2015-04-10 14:20:00,88.75,88.81,88.67,88.7,43300.0,66.2555,66.3003,66.1957,66.2181,43300.0
2015-04-10 14:25:00,88.7,88.87,88.69,88.84,56700.0,66.2181,66.3451,66.2107,66.3227,56700.0
2015-04-10 14:30:00,88.86,88.89,88.71,88.71,55100.0,66.3376,66.36,66.2256,66.2256,55100.0
2015-04-10 14:35:00,88.72,88.83,88.69,88.83,48000.0,66.2331,66.3152,66.2107,66.3152,48000.0
2015-04-10 14:40:00,88.84,88.88,88.8,88.87,49100.0,66.3227,66.3525,66.2928,66.3451,49100.0
2015-04-10 14:45:00,88.86,88.88,88.8,88.88,46600.0,66.3376,66.3525,66.2928,66.3525,46600.0
2015-04-10 14:50:00,88.87,88.94,88.86,88.91,91500.0,66.3451,66.3973,66.3376,66.3749,91500.0
2015-04-10 14:55:00,88.91,88.97,88.91,88.91,52900.0,66.3749,66.4197,66.3749,66.3749,52900.0
2015-04-10 15:00:00,88.91,88.95,88.87,88.95,47500.0,66.3749,66.4048,66.3451,66.4048,47500.0
2015-04-10 15:05:00,88.95,89.06,88.93,89.06,93200.0,66.4048,66.4869,66.3898,66.4869,93200.0
2015-04-10 15:10:00,89.06,89.11,89.03,89.08,99800.0,66.4869,66.5242,66.4645,66.5018,99800.0
2015-04-10 15:15:00,89.08,89.11,89.04,89.1,92000.0,66.5018,66.5242,66.472,66.5168,92000.0
2015-04-10 15:20:00,89.1,89.13,89.08,89.13,79900.0,66.5168,66.5392,66.5018,66.5392,79900.0
2015-04-10 15:25:00,89.12,89.18,89.04,89.16,104800.0,66.5317,66.5765,66.472,66.5615,104800.0
2015-04-10 15:30:00,89.17,89.2,89.12,89.2,107000.0,66.569,66.5914,66.5317,66.5914,107000.0
2015-04-10 15:35:00,89.19,89.21,89.12,89.17,120500.0,66.5839,66.5989,66.5317,66.569,120500.0
2015-04-10 15:40:00,89.17,89.21,89.13,89.16,111000.0,66.569,66.5989,66.5392,66.5615,111000.0
2015-04-10 15:45:00,89.17,89.2,89.09,89.09,132000.0,66.569,66.5914,66.5093,66.5093,132000.0
2015-04-10 15:50:00,89.1,89.12,89.05,89.12,125600.0,66.5168,66.5317,66.4794,66.5317,125600.0
2015-04-10 15:55:00,89.12,89.16,89.07,89.14,308200.0,66.5317,66.5615,66.4944,66.5466,308200.0
2015-04-13 09:30:00,88.98,89.3,88.98,89.07,233400.0,66.4272,66.6661,66.4272,66.4944,233400.0
2015-04-13 09:35:00,89.07,89.11,88.56,88.68,140700.0,66.4944,66.5242,66.1136,66.2032,140700.0
2015-04-13 09:40:00,88.66,88.82,88.59,88.67,100500.0,66.1883,66.3077,66.136,66.1957,100500.0
2015-04-13 09:45:00,88.71,88.8,88.65,88.72,112300.0,66.2256,66.2928,66.1808,66.2331,112300.0
2015-04-13 09:50:00,88.72,88.84,88.71,88.8,61500.0,66.2331,66.3227,66.2256,66.2928,61500.0
2015-04-13 09:55:00,88.79,88.93,88.73,88.86,187900.0,66.2853,66.3898,66.2405,66.3376,187900.0
2015-04-13 10:00:00,88.87,88.88,88.62,88.66,122300.0,66.3451,66.3525,66.1584,66.1883,122300.0
2015-04-13 10:05:00,88.66,88.67,88.51,88.59,141200.0,66.1883,66.1957,66.0763,66.136,141200.0
2015-04-13 10:10:00,88.59,88.79,88.55,88.65,122000.0,66.136,66.2853,66.1062,66.1808,122000.0
2015-04-13 10:15:00,88.64,88.65,88.54,88.59,105500.0,66.1733,66.1808,66.0987,66.136,105500.0
2015-04-13 10:20:00,88.59,88.63,88.55,88.59,76600.0,66.136,66.1659,66.1062,66.136,76600.0
2015-04-13 10:25:00,88.58,88.58,88.44,88.44,99300.0,66.1286,66.1286,66.024,66.024,99300.0
2015-04-13 10:30:00,88.44,88.55,88.37,88.39,106000.0,66.024,66.1062,65.9718,65.9867,106000.0
2015-04-13 10:35:00,88.38,88.46,88.3,88.42,59200.0,65.9792,66.039,65.9195,66.0091,59200.0
2015-04-13 10:40:00,88.41,88.48,88.4,88.45,91300.0,66.0016,66.0539,65.9942,66.0315,91300.0
2015-04-13 10:45:00,88.43,88.44,88.24,88.35,130000.0,66.0166,66.024,65.8747,65.9568,130000.0
2015-04-13 10:50:00,88.36,88.41,88.29,88.36,74400.0,65.9643,66.0016,65.9121,65.9643,74400.0
2015-04-13 10:55:00,88.36,88.41,88.28,88.33,48700.0,65.9643,66.0016,65.9046,65.9419,48700.0
2015-04-13 11:00:00,88.33,88.46,88.31,88.31,105400.0,65.9419,66.039,65.927,65.927,105400.0
2015-04-13 11:05:00,88.31,88.33,88.19,88.33,77000.0,65.927,65.9419,65.8374,65.9419,77000.0
2015-04-13 11:10:00,88.34,88.45,88.33,88.43,64100.0,65.9494,66.0315,65.9419,66.0166,64100.0
2015-04-13 11:15:00,88.44,88.66,88.43,88.58,60900.0,66.024,66.1883,66.0166,66.1286,60900.0
2015-04-13 11:20:00,88.58,88.59,88.38,88.45,35800.0,66.1286,66.136,65.9792,66.0315,35800.0
2015-04-13 11:25:00,88.44,88.45,88.39,88.42,37400.0,66.024,66.0315,65.9867,66.0091,37400.0
2015-04-13 11:30:00,88.42,88.47,88.4,88.45,40500.0,66.0091,66.0464,65.9942,66.0315,40500.0
2015-04-13 11:35:00,88.48,88.54,88.38,88.39,38600.0,66.0539,66.0987,65.9792,65.9867,38600.0
2015-04-13 11:40:00,88.38,88.39,88.22,88.22,68500.0,65.9792,65.9867,65.8598,65.8598,68500.0
2015-04-13 11:45:00,88.22,88.25,88.1,88.12,91800.0,65.8598,65.8822,65.7702,65.7851,91800.0
2015-04-13 11:50:00,88.12,88.12,87.94,88.02,84200.0,65.7851,65.7851,65.6508,65.7105,84200.0
2015-04-13 11:55:00,88.02,88.1,87.92,87.93,53300.0,65.7105,65.7702,65.6358,65.6433,53300.0
2015-04-13 12:00:00,87.93,87.96,87.88,87.92,56000.0,65.6433,65.6657,65.606,65.6358,56000.0
2015-04-13 12:05:00,87.92,87.94,87.84,87.85,47900.0,65.6358,65.6508,65.5761,65.5836,47900.0
2015-04-13 12:10:00,87.84,87.9,87.83,87.84,30600.0,65.5761,65.6209,65.5686,65.5761,30600.0
2015-04-13 12:15:00,87.83,87.98,87.82,87.96,50800.0,65.5686,65.6806,65.5612,65.6657,50800.0
2015-04-13 12:20:00,87.96,88.0,87.94,87.95,32800.0,65.6657,65.6956,65.6508,65.6582,32800.0
2015-04-13 12:25:00,87.96,87.97,87.79,87.79,54600.0,65.6657,65.6732,65.5388,65.5388,54600.0
2015-04-13 12:30:00,87.79,87.94,87.77,87.87,40000.0,65.5388,65.6508,65.5239,65.5985,40000.0
2015-04-13 12:35:00,87.86,87.98,87.85,87.98,100300.0,65.591,65.6806,65.5836,65.6806,100300.0
2015-04-13 12:40:00,87.96,88.0,87.95,87.99,38100.0,65.6657,65.6956,65.6582,65.6881,38100.0
2015-04-13 12:45:00,87.99,88.06,87.98,87.98,38300.0,65.6881,65.7404,65.6806,65.6806,38300.0
2015-04-13 12:50:00,88.0,88.05,87.94,87.94,33200.0,65.6956,65.7329,65.6508,65.6508,33200.0
2015-04-13 12:55:00,87.94,88.02,87.93,88.02,48500.0,65.6508,65.7105,65.6433,65.7105,48500.0
2015-04-13 13:00:00,88.02,88.03,87.94,87.96,37200.0,65.7105,65.718,65.6508,65.6657,37200.0
2015-04-13 13:05:00,87.95,87.95,87.82,87.89,52600.0,65.6582,65.6582,65.5612,65.6134,52600.0
2015-04-13 13:10:00,87.89,87.92,87.76,87.84,43400.0,65.6134,65.6358,65.5164,65.5761,43400.0
2015-04-13 13:15:00,87.83,88.02,87.82,87.96,111500.0,65.5686,65.7105,65.5612,65.6657,111500.0
2015-04-13 13:20:00,87.95,88.1,87.94,88.06,67700.0,65.6582,65.7702,65.6508,65.7404,67700.0
2015-04-13 13:25:00,88.06,88.09,88.02,88.06,51200.0,65.7404,65.7627,65.7105,65.7404,51200.0
2015-04-13 13:30:00,88.06,88.16,88.03,88.12,71200.0,65.7404,65.815,65.718,65.7851,71200.0
2015-04-13 13:35:00,88.11,88.21,88.02,88.17,80200.0,65.7777,65.8523,65.7105,65.8225,80200.0
2015-04-13 13:40:00,88.16,88.2,88.07,88.11,51600.0,65.815,65.8449,65.7478,65.7777,51600.0
2015-04-13 13:45:00,88.11,88.16,88.01,88.04,48800.0,65.7777,65.815,65.703,65.7254,48800.0
2015-04-13 13:50:00,88.03,88.1,87.96,87.99,53800.0,65.718,65.7702,65.6657,65.6881,53800.0
2015-04-13 13:55:00,87.99,88.13,87.99,88.13,57900.0,65.6881,65.7926,65.6881,65.7926,57900.0
2015-04-13 14:00:00,88.13,88.14,88.03,88.05,42100.0,65.7926,65.8001,65.718,65.7329,42100.0
2015-04-13 14:05:00,88.05,88.08,87.92,87.99,69500.0,65.7329,65.7553,65.6358,65.6881,69500.0
2015-04-13 14:10:00,87.99,88.01,87.91,87.92,36600.0,65.6881,65.703,65.6284,65.6358,36600.0
2015-04-13 14:15:00,87.93,87.98,87.86,87.91,82300.0,65.6433,65.6806,65.591,65.6284,82300.0
2015-04-13 14:20:00,87.91,87.92,87.82,87.86,64100.0,65.6284,65.6358,65.5612,65.591,64100.0
2015-04-13 14:25:00,87.86,87.88,87.77,87.77,56600.0,65.591,65.606,65.5239,65.5239,56600.0
2015-04-13 14:30:00,87.78,87.95,87.78,87.94,60500.0,65.5313,65.6582,65.5313,65.6508,60500.0
2015-04-13 14:35:00,87.94,88.1,87.92,88.07,60600.0,65.6508,65.7702,65.6358,65.7478,60600.0
2015-04-13 14:40:00,88.07,88.11,88.04,88.11,60500.0,65.7478,65.7777,65.7254,65.7777,60500.0
2015-04-13 14:45:00,88.1,88.16,88.07,88.15,119200.0,65.7702,65.815,65.7478,65.8075,119200.0
2015-04-13 14:50:00,88.14,88.17,88.08,88.16,126900.0,65.8001,65.8225,65.7553,65.815,126900.0
2015-04-13 14:55:00,88.16,88.22,88.13,88.2,104800.0,65.815,65.8598,65.7926,65.8449,104800.0
2015-04-13 15:00:00,88.19,88.21,88.08,88.19,83300.0,65.8374,65.8523,65.7553,65.8374,83300.0
2015-04-13 15:05:00,88.18,88.28,88.16,88.22,113100.0,65.8299,65.9046,65.815,65.8598,113100.0
2015-04-13 15:10:00,88.21,88.28,88.13,88.2,141500.0,65.8523,65.9046,65.7926,65.8449,141500.0
2015-04-13 15:15:00,88.19,88.21,88.13,88.2,133400.0,65.8374,65.8523,65.7926,65.8449,133400.0
2015-04-13 15:20:00,88.21,88.29,88.15,88.17,156900.0,65.8523,65.9121,65.8075,65.8225,156900.0
2015-04-13 15:25:00,88.16,88.19,87.97,87.98,154100.0,65.815,65.8374,65.6732,65.6806,154100.0
2015-04-13 15:30:00,87.97,88.12,87.93,88.08,136900.0,65.6732,65.7851,65.6433,65.7553,136900.0
2015-04-13 15:35:00,88.07,88.15,88.04,88.07,78500.0,65.7478,65.8075,65.7254,65.7478,78500.0
2015-04-13 15:40:00,88.06,88.15,88.06,88.14,89100.0,65.7404,65.8075,65.7404,65.8001,89100.0
2015-04-13 15:45:00,88.14,88.18,88.12,88.15,188500.0,65.8001,65.8299,65.7851,65.8075,188500.0
2015-04-13 15:50:00,88.14,88.16,88.04,88.15,218600.0,65.8001,65.815,65.7254,65.8075,218600.0
2015-04-13 15:55:00,88.15,88.2,88.04,88.04,409700.0,65.8075,65.8449,65.7254,65.7254,409700.0
2015-04-14 09:30:00,88.59,88.91,88.56,88.72,528800.0,66.136,66.3749,66.1136,66.2331,528800.0
2015-04-14 09:35:00,88.72,89.06,88.72,88.92,164700.0,66.2331,66.4869,66.2331,66.3824,164700.0
2015-04-14 09:40:00,88.91,89.18,88.82,89.13,163000.0,66.3749,66.5765,66.3077,66.5392,163000.0
2015-04-14 09:45:00,89.15,89.29,88.84,88.89,200900.0,66.5541,66.6586,66.3227,66.36,200900.0
2015-04-14 09:50:00,88.89,89.11,88.82,88.97,111300.0,66.36,66.5242,66.3077,66.4197,111300.0
2015-04-14 09:55:00,88.97,89.24,88.92,89.15,87600.0,66.4197,66.6213,66.3824,66.5541,87600.0
2015-04-14 10:00:00,89.15,89.21,89.01,89.15,120500.0,66.5541,66.5989,66.4496,66.5541,120500.0
2015-04-14 10:05:00,89.14,89.18,88.75,88.76,130500.0,66.5466,66.5765,66.2555,66.2629,130500.0
2015-04-14 10:10:00,88.75,88.96,88.71,88.94,123100.0,66.2555,66.4122,66.2256,66.3973,123100.0
2015-04-14 10:15:00,88.92,89.08,88.91,89.04,94500.0,66.3824,66.5018,66.3749,66.472,94500.0
2015-04-14 10:20:00,89.04,89.06,88.98,89.02,108200.0,66.472,66.4869,66.4272,66.457,108200.0
2015-04-14 10:25:00,89.02,89.06,88.97,89.06,101700.0,66.457,66.4869,66.4197,66.4869,101700.0
2015-04-14 10:30:00,89.05,89.19,89.04,89.04,86400.0,66.4794,66.5839,66.472,66.472,86400.0
2015-04-14 10:35:00,89.04,89.19,89.03,89.17,88600.0,66.472,66.5839,66.4645,66.569,88600.0
2015-04-14 10:40:00,89.18,89.29,89.16,89.28,83300.0,66.5765,66.6586,66.5615,66.6511,83300.0
2015-04-14 10:45:00,89.29,89.29,89.12,89.14,189400.0,66.6586,66.6586,66.5317,66.5466,189400.0
2015-04-14 10:50:00,89.14,89.18,89.08,89.1,141900.0,66.5466,66.5765,66.5018,66.5168,141900.0
2015-04-14 10:55:00,89.1,89.2,89.08,89.12,73300.0,66.5168,66.5914,66.5018,66.5317,73300.0
2015-04-14 11:00:00,89.11,89.17,89.08,89.14,75900.0,66.5242,66.569,66.5018,66.5466,75900.0
2015-04-14 11:05:00,89.13,89.16,89.08,89.13,76000.0,66.5392,66.5615,66.5018,66.5392,76000.0
2015-04-14 11:10:00,89.14,89.27,89.07,89.11,157200.0,66.5466,66.6437,66.4944,66.5242,157200.0
2015-04-14 11:15:00,89.11,89.12,88.99,89.0,77400.0,66.5242,66.5317,66.4346,66.4421,77400.0
2015-04-14 11:20:00,88.99,89.0,88.88,88.9,72500.0,66.4346,66.4421,66.3525,66.3674,72500.0
2015-04-14 11:25:00,88.91,88.97,88.85,88.87,63700.0,66.3749,66.4197,66.3301,66.3451,63700.0
2015-04-14 11:30:00,88.87,88.94,88.83,88.83,80500.0,66.3451,66.3973,66.3152,66.3152,80500.0
2015-04-14 11:35:00,88.83,88.94,88.83,88.9,53900.0,66.3152,66.3973,66.3152,66.3674,53900.0
2015-04-14 11:40:00,88.91,89.04,88.9,89.02,68400.0,66.3749,66.472,66.3674,66.457,68400.0
2015-04-14 11:45:00,89.03,89.03,88.92,88.99,44600.0,66.4645,66.4645,66.3824,66.4346,44600.0
2015-04-14 11:50:00,88.98,89.08,88.98,89.06,43300.0,66.4272,66.5018,66.4272,66.4869,43300.0
2015-04-14 11:55:00,89.05,89.07,89.01,89.02,43600.0,66.4794,66.4944,66.4496,66.457,43600.0
2015-04-14 12:00:00,89.03,89.05,89.0,89.05,62300.0,66.4645,66.4794,66.4421,66.4794,62300.0
2015-04-14 12:05:00,89.05,89.24,89.04,89.19,51700.0,66.4794,66.6213,66.472,66.5839,51700.0
2015-04-14 12:10:00,89.2,89.23,89.18,89.2,31700.0,66.5914,66.6138,66.5765,66.5914,31700.0
2015-04-14 12:15:00,89.2,89.21,89.04,89.04,75000.0,66.5914,66.5989,66.472,66.472,75000.0
2015-04-14 12:20:00,89.05,89.1,89.05,89.08,52000.0,66.4794,66.5168,66.4794,66.5018,52000.0
2015-04-14 12:25:00,89.09,89.09,88.97,89.07,74200.0,66.5093,66.5093,66.4197,66.4944,74200.0
2015-04-14 12:30:00,89.08,89.17,89.05,89.13,82100.0,66.5018,66.569,66.4794,66.5392,82100.0
2015-04-14 12:35:00,89.14,89.18,89.09,89.09,121300.0,66.5466,66.5765,66.5093,66.5093,121300.0
2015-04-14 12:40:00,89.09,89.11,89.08,89.11,57900.0,66.5093,66.5242,66.5018,66.5242,57900.0
2015-04-14 12:45:00,89.11,89.23,89.1,89.2,87200.0,66.5242,66.6138,66.5168,66.5914,87200.0
2015-04-14 12:50:00,89.21,89.34,89.21,89.23,91700.0,66.5989,66.6959,66.5989,66.6138,91700.0
2015-04-14 12:55:00,89.24,89.26,89.17,89.19,66200.0,66.6213,66.6362,66.569,66.5839,66200.0
2015-04-14 13:00:00,89.19,89.22,89.11,89.12,154300.0,66.5839,66.6063,66.5242,66.5317,154300.0
2015-04-14 13:05:00,89.12,89.15,89.06,89.09,107400.0,66.5317,66.5541,66.4869,66.5093,107400.0
2015-04-14 13:10:00,89.09,89.13,89.07,89.09,105000.0,66.5093,66.5392,66.4944,66.5093,105000.0
2015-04-14 13:15:00,89.1,89.13,89.03,89.12,83300.0,66.5168,66.5392,66.4645,66.5317,83300.0
2015-04-14 13:20:00,89.11,89.17,89.09,89.15,77100.0,66.5242,66.569,66.5093,66.5541,77100.0
2015-04-14 13:25:00,89.15,89.16,88.98,89.02,127100.0,66.5541,66.5615,66.4272,66.457,127100.0
2015-04-14 13:30:00,89.02,89.05,88.99,89.0,138700.0,66.457,66.4794,66.4346,66.4421,138700.0
2015-04-14 13:35:00,89.0,89.06,88.98,88.99,104900.0,66.4421,66.4869,66.4272,66.4346,104900.0
2015-04-14 13:40:00,89.0,89.02,88.96,88.98,142400.0,66.4421,66.457,66.4122,66.4272,142400.0
2015-04-14 13:45:00,88.98,89.02,88.9,88.94,77300.0,66.4272,66.457,66.3674,66.3973,77300.0
2015-04-14 13:50:00,88.94,89.02,88.9,88.99,68900.0,66.3973,66.457,66.3674,66.4346,68900.0
2015-04-14 13:55:00,89.0,89.15,88.96,89.15,121100.0,66.4421,66.5541,66.4122,66.5541,121100.0
2015-04-14 14:00:00,89.15,89.17,89.02,89.11,119700.0,66.5541,66.569,66.457,66.5242,119700.0
2015-04-14 14:05:00,89.12,89.18,88.95,89.0,76800.0,66.5317,66.5765,66.4048,66.4421,76800.0
2015-04-14 14:10:00,89.0,89.01,88.83,88.88,288800.0,66.4421,66.4496,66.3152,66.3525,288800.0
2015-04-14 14:15:00,88.87,88.87,88.78,88.8,102700.0,66.3451,66.3451,66.2779,66.2928,102700.0
2015-04-14 14:20:00,88.8,88.86,88.73,88.75,109400.0,66.2928,66.3376,66.2405,66.2555,109400.0
2015-04-14 14:25:00,88.75,88.76,88.5,88.51,228900.0,66.2555,66.2629,66.0688,66.0763,228900.0
2015-04-14 14:30:00,88.51,88.7,88.5,88.65,168500.0,66.0763,66.2181,66.0688,66.1808,168500.0
2015-04-14 14:35:00,88.64,88.73,88.63,88.67,106400.0,66.1733,66.2405,66.1659,66.1957,106400.0
2015-04-14 14:40:00,88.67,88.71,88.63,88.71,54600.0,66.1957,66.2256,66.1659,66.2256,54600.0
2015-04-14 14:45:00,88.71,88.8,88.69,88.69,122100.0,66.2256,66.2928,66.2107,66.2107,122100.0
2015-04-14 14:50:00,88.69,88.69,88.57,88.58,96400.0,66.2107,66.2107,66.1211,66.1286,96400.0
2015-04-14 14:55:00,88.58,88.77,88.57,88.69,242600.0,66.1286,66.2704,66.1211,66.2107,242600.0
2015-04-14 15:00:00,88.69,88.76,88.58,88.59,208700.0,66.2107,66.2629,66.1286,66.136,208700.0
2015-04-14 15:05:00,88.58,88.58,88.47,88.48,175200.0,66.1286,66.1286,66.0464,66.0539,175200.0
2015-04-14 15:10:00,88.49,88.52,88.4,88.41,189900.0,66.0614,66.0838,65.9942,66.0016,189900.0
2015-04-14 15:15:00,88.4,88.52,88.34,88.48,157100.0,65.9942,66.0838,65.9494,66.0539,157100.0
2015-04-14 15:20:00,88.49,88.53,88.41,88.53,391400.0,66.0614,66.0912,66.0016,66.0912,391400.0
2015-04-14 15:25:00,88.54,88.74,88.54,88.71,121200.0,66.0987,66.248,66.0987,66.2256,121200.0
2015-04-14 15:30:00,88.71,88.79,88.68,88.72,107800.0,66.2256,66.2853,66.2032,66.2331,107800.0
2015-04-14 15:35:00,88.73,88.75,88.68,88.7,129200.0,66.2405,66.2555,66.2032,66.2181,129200.0
2015-04-14 15:40:00,88.7,88.79,88.68,88.78,150600.0,66.2181,66.2853,66.2032,66.2779,150600.0
2015-04-14 15:45:00,88.79,88.8,88.73,88.74,183200.0,66.2853,66.2928,66.2405,66.248,183200.0
2015-04-14 15:50:00,88.74,88.74,88.67,88.7,262600.0,66.248,66.248,66.1957,66.2181,262600.0
2015-04-14 15:55:00,88.71,88.85,88.67,88.85,412200.0,66.2256,66.3301,66.1957,66.3301,412200.0
2015-04-15 09:30:00,89.46,89.57,89.18,89.2,287200.0,66.7855,66.8676,66.5765,66.5914,287200.0
2015-04-15 09:35:00,89.18,89.22,88.9,89.05,93200.0,66.5765,66.6063,66.3674,66.4794,93200.0
2015-04-15 09:40:00,89.08,89.12,88.93,89.06,141700.0,66.5018,66.5317,66.3898,66.4869,141700.0
2015-04-15 09:45:00,89.06,89.19,89.02,89.15,131100.0,66.4869,66.5839,66.457,66.5541,131100.0
2015-04-15 09:50:00,89.16,89.3,89.06,89.14,89700.0,66.5615,66.6661,66.4869,66.5466,89700.0
2015-04-15 09:55:00,89.15,89.16,89.05,89.07,73300.0,66.5541,66.5615,66.4794,66.4944,73300.0
2015-04-15 10:00:00,89.08,89.2,89.06,89.09,107500.0,66.5018,66.5914,66.4869,66.5093,107500.0
2015-04-15 10:05:00,89.09,89.11,89.01,89.08,82500.0,66.5093,66.5242,66.4496,66.5018,82500.0
2015-04-15 10:10:00,89.09,89.18,89.05,89.11,102100.0,66.5093,66.5765,66.4794,66.5242,102100.0
2015-04-15 10:15:00,89.1,89.22,89.07,89.2,88100.0,66.5168,66.6063,66.4944,66.5914,88100.0
2015-04-15 10:20:00,89.21,89.45,89.2,89.21,151600.0,66.5989,66.778,66.5914,66.5989,151600.0
2015-04-15 10:25:00,89.22,89.3,89.13,89.2,65900.0,66.6063,66.6661,66.5392,66.5914,65900.0
2015-04-15 10:30:00,89.22,89.87,89.22,89.87,145300.0,66.6063,67.0916,66.6063,67.0916,145300.0
2015-04-15 10:35:00,89.86,89.94,89.66,89.92,114600.0,67.0841,67.1438,66.9348,67.1289,114600.0
2015-04-15 10:40:00,89.9,89.99,89.86,89.92,139300.0,67.114,67.1812,67.0841,67.1289,139300.0
2015-04-15 10:45:00,89.93,89.99,89.9,89.9,103600.0,67.1364,67.1812,67.114,67.114,103600.0
2015-04-15 10:50:00,89.91,90.02,89.89,89.93,228300.0,67.1215,67.2036,67.1065,67.1364,228300.0
2015-04-15 10:55:00,89.92,90.2,89.9,90.12,114200.0,67.1289,67.3379,67.114,67.2782,114200.0
2015-04-15 11:00:00,90.13,90.15,89.97,90.0,101400.0,67.2857,67.3006,67.1662,67.1886,101400.0
2015-04-15 11:05:00,90.0,90.15,89.98,90.11,105300.0,67.1886,67.3006,67.1737,67.2708,105300.0
2015-04-15 11:10:00,90.12,90.14,90.02,90.04,92900.0,67.2782,67.2932,67.2036,67.2185,92900.0
2015-04-15 11:15:00,90.04,90.1,90.0,90.1,130700.0,67.2185,67.2633,67.1886,67.2633,130700.0
2015-04-15 11:20:00,90.1,90.44,90.1,90.44,132200.0,67.2633,67.5171,67.2633,67.5171,132200.0
2015-04-15 11:25:00,90.44,90.65,90.43,90.63,140900.0,67.5171,67.6739,67.5097,67.659,140900.0
2015-04-15 11:30:00,90.62,90.65,90.46,90.55,124200.0,67.6515,67.6739,67.5321,67.5992,124200.0
2015-04-15 11:35:00,90.55,90.62,90.53,90.55,96600.0,67.5992,67.6515,67.5843,67.5992,96600.0
2015-04-15 11:40:00,90.55,90.71,90.52,90.71,136400.0,67.5992,67.7187,67.5768,67.7187,136400.0
2015-04-15 11:45:00,90.72,90.96,90.72,90.85,158900.0,67.7262,67.9053,67.7262,67.8232,158900.0
2015-04-15 11:50:00,90.85,90.9,90.67,90.67,140700.0,67.8232,67.8605,67.6888,67.6888,140700.0
2015-04-15 11:55:00,90.68,90.7,90.55,90.64,122900.0,67.6963,67.7112,67.5992,67.6664,122900.0
2015-04-15 12:00:00,90.64,90.67,90.53,90.54,124900.0,67.6664,67.6888,67.5843,67.5918,124900.0
2015-04-15 12:05:00,90.54,90.54,90.44,90.5,95100.0,67.5918,67.5918,67.5171,67.5619,95100.0
2015-04-15 12:10:00,90.49,90.58,90.47,90.55,85400.0,67.5544,67.6216,67.5395,67.5992,85400.0
2015-04-15 12:15:00,90.56,90.69,90.55,90.66,46100.0,67.6067,67.7038,67.5992,67.6814,46100.0
2015-04-15 12:20:00,90.67,90.77,90.62,90.75,59500.0,67.6888,67.7635,67.6515,67.7485,59500.0
2015-04-15 12:25:00,90.75,90.9,90.75,90.78,100500.0,67.7485,67.8605,67.7485,67.7709,100500.0
2015-04-15 12:30:00,90.77,90.92,90.72,90.84,78500.0,67.7635,67.8755,67.7262,67.8157,78500.0
2015-04-15 12:35:00,90.84,90.89,90.71,90.75,65400.0,67.8157,67.8531,67.7187,67.7485,65400.0
2015-04-15 12:40:00,90.75,90.78,90.72,90.76,69300.0,67.7485,67.7709,67.7262,67.756,69300.0
2015-04-15 12:45:00,90.75,90.83,90.63,90.65,98500.0,67.7485,67.8083,67.659,67.6739,98500.0
2015-04-15 12:50:00,90.65,90.88,90.65,90.88,113800.0,67.6739,67.8456,67.6739,67.8456,113800.0
2015-04-15 12:55:00,90.87,90.89,90.8,90.84,100600.0,67.8381,67.8531,67.7859,67.8157,100600.0
2015-04-15 13:00:00,90.84,91.09,90.73,91.06,194300.0,67.8157,68.0024,67.7336,67.98,194300.0
2015-04-15 13:05:00,91.06,91.28,91.06,91.28,99000.0,67.98,68.1442,67.98,68.1442,99000.0
2015-04-15 13:10:00,91.27,91.28,91.16,91.19,111200.0,68.1367,68.1442,68.0546,68.077,111200.0
2015-04-15 13:15:00,91.19,91.27,91.15,91.25,209200.0,68.077,68.1367,68.0472,68.1218,209200.0
2015-04-15 13:20:00,91.25,91.37,91.18,91.18,200800.0,68.1218,68.2114,68.0696,68.0696,200800.0
2015-04-15 13:25:00,91.18,91.63,91.17,91.63,186600.0,68.0696,68.4055,68.0621,68.4055,186600.0
2015-04-15 13:30:00,91.6,91.74,91.59,91.73,219300.0,68.3831,68.4876,68.3756,68.4802,219300.0
2015-04-15 13:35:00,91.72,91.95,91.7,91.71,207000.0,68.4727,68.6444,68.4578,68.4652,207000.0
2015-04-15 13:40:00,91.71,91.75,91.41,91.42,112000.0,68.4652,68.4951,68.2413,68.2487,112000.0
2015-04-15 13:45:00,91.41,91.47,91.35,91.39,97700.0,68.2413,68.2861,68.1965,68.2263,97700.0
2015-04-15 13:50:00,91.39,91.4,91.22,91.31,70900.0,68.2263,68.2338,68.0994,68.1666,70900.0
2015-04-15 13:55:00,91.3,91.44,91.27,91.43,206300.0,68.1591,68.2637,68.1367,68.2562,206300.0
2015-04-15 14:00:00,91.43,91.46,91.39,91.45,109500.0,68.2562,68.2786,68.2263,68.2711,109500.0
2015-04-15 14:05:00,91.44,91.6,91.43,91.54,132500.0,68.2637,68.3831,68.2562,68.3383,132500.0
2015-04-15 14:10:00,91.54,91.75,91.54,91.73,71200.0,68.3383,68.4951,68.3383,68.4802,71200.0
2015-04-15 14:15:00,91.74,91.83,91.72,91.8,68300.0,68.4876,68.5548,68.4727,68.5324,68300.0
2015-04-15 14:20:00,91.79,91.8,91.6,91.73,82900.0,68.5249,68.5324,68.3831,68.4802,82900.0
2015-04-15 14:25:00,91.74,91.86,91.71,91.77,96500.0,68.4876,68.5772,68.4652,68.51,96500.0
2015-04-15 14:30:00,91.76,91.78,91.7,91.77,110400.0,68.5026,68.5175,68.4578,68.51,110400.0
2015-04-15 14:35:00,91.77,91.92,91.75,91.91,149100.0,68.51,68.622,68.4951,68.6145,149100.0
2015-04-15 14:40:00,91.91,91.94,91.77,91.77,205500.0,68.6145,68.6369,68.51,68.51,205500.0
2015-04-15 14:45:00,91.76,91.84,91.73,91.81,136600.0,68.5026,68.5623,68.4802,68.5399,136600.0
2015-04-15 14:50:00,91.81,91.85,91.73,91.77,120200.0,68.5399,68.5697,68.4802,68.51,120200.0
2015-04-15 14:55:00,91.77,91.79,91.74,91.78,91800.0,68.51,68.5249,68.4876,68.5175,91800.0
2015-04-15 15:00:00,91.77,91.79,91.64,91.79,284700.0,68.51,68.5249,68.413,68.5249,284700.0
2015-04-15 15:05:00,91.78,91.85,91.7,91.7,93700.0,68.5175,68.5697,68.4578,68.4578,93700.0
2015-04-15 15:10:00,91.7,91.7,91.41,91.47,181600.0,68.4578,68.4578,68.2413,68.2861,181600.0
2015-04-15 15:15:00,91.46,91.53,91.43,91.52,163100.0,68.2786,68.3308,68.2562,68.3234,163100.0
2015-04-15 15:20:00,91.53,91.65,91.52,91.64,130000.0,68.3308,68.4204,68.3234,68.413,130000.0
2015-04-15 15:25:00,91.63,91.79,91.62,91.78,284300.0,68.4055,68.5249,68.398,68.5175,284300.0
2015-04-15 15:30:00,91.78,91.94,91.76,91.9,211000.0,68.5175,68.6369,68.5026,68.6071,211000.0
2015-04-15 15:35:00,91.9,91.91,91.69,91.76,277300.0,68.6071,68.6145,68.4503,68.5026,277300.0
2015-04-15 15:40:00,91.76,91.89,91.75,91.89,214700.0,68.5026,68.5996,68.4951,68.5996,214700.0
2015-04-15 15:45:00,91.88,91.94,91.8,91.87,312800.0,68.5921,68.6369,68.5324,68.5847,312800.0
2015-04-15 15:50:00,91.87,91.93,91.86,91.93,311800.0,68.5847,68.6295,68.5772,68.6295,311800.0
2015-04-15 15:55:00,91.92,91.99,91.84,91.94,622300.0,68.622,68.6743,68.5623,68.6369,622300.0
2015-04-16 09:30:00,91.25,91.33,90.81,91.01,539000.0,68.1218,68.1815,67.7933,67.9426,539000.0
2015-04-16 09:35:00,91.02,91.38,90.84,90.94,320300.0,67.9501,68.2189,67.8157,67.8904,320300.0
2015-04-16 09:40:00,90.92,91.12,90.77,91.01,436400.0,67.8755,68.0248,67.7635,67.9426,436400.0
2015-04-16 09:45:00,91.01,91.26,90.81,90.94,305000.0,67.9426,68.1293,67.7933,67.8904,305000.0
2015-04-16 09:50:00,90.95,91.16,90.91,90.98,210800.0,67.8979,68.0546,67.868,67.9203,210800.0
2015-04-16 09:55:00,90.98,91.01,90.88,90.93,203500.0,67.9203,67.9426,67.8456,67.8829,203500.0
2015-04-16 10:00:00,90.91,91.0,90.83,90.91,199000.0,67.868,67.9352,67.8083,67.868,199000.0
2015-04-16 10:05:00,90.91,90.94,90.61,90.85,170500.0,67.868,67.8904,67.644,67.8232,170500.0
2015-04-16 10:10:00,90.85,91.01,90.73,90.96,301000.0,67.8232,67.9426,67.7336,67.9053,301000.0
2015-04-16 10:15:00,90.97,91.05,90.78,90.85,257900.0,67.9128,67.9725,67.7709,67.8232,257900.0
2015-04-16 10:20:00,90.84,90.85,90.63,90.68,128600.0,67.8157,67.8232,67.659,67.6963,128600.0
2015-04-16 10:25:00,90.69,90.79,90.65,90.77,239400.0,67.7038,67.7784,67.6739,67.7635,239400.0
2015-04-16 10:30:00,90.76,90.85,90.72,90.83,144400.0,67.756,67.8232,67.7262,67.8083,144400.0
2015-04-16 10:35:00,90.83,90.83,90.75,90.76,236900.0,67.8083,67.8083,67.7485,67.756,236900.0
2015-04-16 10:40:00,90.76,90.81,90.72,90.81,160600.0,67.756,67.7933,67.7262,67.7933,160600.0
2015-04-16 10:45:00,90.81,90.82,90.69,90.74,178200.0,67.7933,67.8008,67.7038,67.7411,178200.0
2015-04-16 10:50:00,90.74,90.84,90.66,90.66,156300.0,67.7411,67.8157,67.6814,67.6814,156300.0
2015-04-16 10:55:00,90.67,90.67,90.45,90.47,174700.0,67.6888,67.6888,67.5246,67.5395,174700.0
2015-04-16 11:00:00,90.46,90.52,90.4,90.51,96200.0,67.5321,67.5768,67.4873,67.5694,96200.0
2015-04-16 11:05:00,90.51,90.51,90.23,90.36,216500.0,67.5694,67.5694,67.3603,67.4574,216500.0
2015-04-16 11:10:00,90.36,90.53,90.33,90.5,200700.0,67.4574,67.5843,67.435,67.5619,200700.0
2015-04-16 11:15:00,90.51,90.68,90.49,90.58,267100.0,67.5694,67.6963,67.5544,67.6216,267100.0
2015-04-16 11:20:00,90.58,90.84,90.56,90.81,90200.0,67.6216,67.8157,67.6067,67.7933,90200.0
2015-04-16 11:25:00,90.81,90.82,90.57,90.68,183100.0,67.7933,67.8008,67.6142,67.6963,183100.0
2015-04-16 11:30:00,90.68,90.9,90.67,90.86,64700.0,67.6963,67.8605,67.6888,67.8307,64700.0
2015-04-16 11:35:00,90.88,91.08,90.88,91.04,96700.0,67.8456,67.9949,67.8456,67.965,96700.0
2015-04-16 11:40:00,91.04,91.09,90.91,90.98,77200.0,67.965,68.0024,67.868,67.9203,77200.0
2015-04-16 11:45:00,90.99,91.08,90.97,91.03,49100.0,67.9277,67.9949,67.9128,67.9576,49100.0
2015-04-16 11:50:00,91.0,91.25,91.0,91.17,88600.0,67.9352,68.1218,67.9352,68.0621,88600.0
2015-04-16 11:55:00,91.16,91.19,90.95,90.96,207600.0,68.0546,68.077,67.8979,67.9053,207600.0
2015-04-16 12:00:00,90.95,90.99,90.88,90.98,146900.0,67.8979,67.9277,67.8456,67.9203,146900.0
2015-04-16 12:05:00,90.98,91.09,90.96,91.05,150800.0,67.9203,68.0024,67.9053,67.9725,150800.0
2015-04-16 12:10:00,91.06,91.4,91.05,91.37,180400.0,67.98,68.2338,67.9725,68.2114,180400.0
2015-04-16 12:15:00,91.37,91.63,91.34,91.55,138600.0,68.2114,68.4055,68.189,68.3458,138600.0
2015-04-16 12:20:00,91.58,91.7,91.53,91.54,102500.0,68.3682,68.4578,68.3308,68.3383,102500.0
2015-04-16 12:25:00,91.52,91.62,91.46,91.6,73100.0,68.3234,68.398,68.2786,68.3831,73100.0
2015-04-16 12:30:00,91.6,91.76,91.46,91.7,156100.0,68.3831,68.5026,68.2786,68.4578,156100.0
2015-04-16 12:35:00,91.7,91.89,91.66,91.88,107600.0,68.4578,68.5996,68.4279,68.5921,107600.0
2015-04-16 12:40:00,91.88,92.17,91.8,91.94,171800.0,68.5921,68.8086,68.5324,68.6369,171800.0
2015-04-16 12:45:00,91.95,92.11,91.9,92.06,89800.0,68.6444,68.7638,68.6071,68.7265,89800.0
2015-04-16 12:50:00,92.07,92.17,91.92,92.14,166900.0,68.734,68.8086,68.622,68.7862,166900.0
2015-04-16 12:55:00,92.14,92.15,91.94,92.02,144300.0,68.7862,68.7937,68.6369,68.6967,144300.0
2015-04-16 13:00:00,92.02,92.15,91.94,92.14,94700.0,68.6967,68.7937,68.6369,68.7862,94700.0
2015-04-16 13:05:00,92.13,92.29,92.1,92.21,136300.0,68.7788,68.8982,68.7564,68.8385,136300.0
2015-04-16 13:10:00,92.2,92.23,92.13,92.17,96300.0,68.831,68.8534,68.7788,68.8086,96300.0
2015-04-16 13:15:00,92.18,92.26,92.09,92.24,74300.0,68.8161,68.8758,68.7489,68.8609,74300.0
2015-04-16 13:20:00,92.24,92.45,92.23,92.4,136500.0,68.8609,69.0177,68.8534,68.9803,136500.0
2015-04-16 13:25:00,92.41,92.5,92.37,92.45,141600.0,68.9878,69.055,68.9579,69.0177,141600.0
2015-04-16 13:30:00,92.46,92.52,92.35,92.49,101900.0,69.0251,69.0699,68.943,69.0475,101900.0
2015-04-16 13:35:00,92.5,92.79,92.5,92.59,165400.0,69.055,69.2715,69.055,69.1222,165400.0
2015-04-16 13:40:00,92.6,92.71,92.55,92.71,93600.0,69.1296,69.2118,69.0923,69.2118,93600.0
2015-04-16 13:45:00,92.71,92.9,92.7,92.85,110800.0,69.2118,69.3536,69.2043,69.3163,110800.0
2015-04-16 13:50:00,92.85,92.97,92.81,92.91,154600.0,69.3163,69.4059,69.2864,69.3611,154600.0
2015-04-16 13:55:00,92.91,92.99,92.85,92.86,115100.0,69.3611,69.4208,69.3163,69.3237,115100.0
2015-04-16 14:00:00,92.87,92.96,92.76,92.86,129700.0,69.3312,69.3984,69.2491,69.3237,129700.0
2015-04-16 14:05:00,92.86,93.26,92.82,93.06,260300.0,69.3237,69.6224,69.2939,69.4731,260300.0
2015-04-16 14:10:00,93.05,93.24,93.05,93.16,231000.0,69.4656,69.6074,69.4656,69.5477,231000.0
2015-04-16 14:15:00,93.15,93.17,92.83,92.88,285300.0,69.5402,69.5552,69.3014,69.3387,285300.0
2015-04-16 14:20:00,92.86,92.97,92.67,92.67,247300.0,69.3237,69.4059,69.1819,69.1819,247300.0
2015-04-16 14:25:00,92.67,92.68,92.44,92.46,194600.0,69.1819,69.1894,69.0102,69.0251,194600.0
2015-04-16 14:30:00,92.46,92.58,92.37,92.53,127400.0,69.0251,69.1147,68.9579,69.0774,127400.0
2015-04-16 14:35:00,92.52,92.61,92.27,92.28,106700.0,69.0699,69.1371,68.8833,68.8908,106700.0
2015-04-16 14:40:00,92.28,92.46,92.27,92.42,127200.0,68.8908,69.0251,68.8833,68.9953,127200.0
2015-04-16 14:45:00,92.43,92.44,92.37,92.38,74100.0,69.0027,69.0102,68.9579,68.9654,74100.0
2015-04-16 14:50:00,92.39,92.39,92.16,92.23,103400.0,68.9729,68.9729,68.8012,68.8534,103400.0
2015-04-16 14:55:00,92.23,92.28,92.11,92.12,95300.0,68.8534,68.8908,68.7638,68.7713,95300.0
2015-04-16 15:00:00,92.12,92.27,92.1,92.2,199700.0,68.7713,68.8833,68.7564,68.831,199700.0
2015-04-16 15:05:00,92.2,92.22,92.05,92.05,233200.0,68.831,68.846,68.719,68.719,233200.0
2015-04-16 15:10:00,92.04,92.12,91.8,91.86,127000.0,68.7116,68.7713,68.5324,68.5772,127000.0
2015-04-16 15:15:00,91.86,91.94,91.81,91.87,164000.0,68.5772,68.6369,68.5399,68.5847,164000.0
2015-04-16 15:20:00,91.87,91.98,91.84,91.86,130400.0,68.5847,68.6668,68.5623,68.5772,130400.0
2015-04-16 15:25:00,91.85,91.87,91.79,91.83,148600.0,68.5697,68.5847,68.5249,68.5548,148600.0
2015-04-16 15:30:00,91.83,92.04,91.83,91.98,138900.0,68.5548,68.7116,68.5548,68.6668,138900.0
2015-04-16 15:35:00,91.99,92.19,91.98,92.16,247000.0,68.6743,68.8236,68.6668,68.8012,247000.0
2015-04-16 15:40:00,92.16,92.21,92.01,92.06,505300.0,68.8012,68.8385,68.6892,68.7265,505300.0
2015-04-16 15:45:00,92.06,92.07,92.02,92.04,325800.0,68.7265,68.734,68.6967,68.7116,325800.0
2015-04-16 15:50:00,92.05,92.1,92.0,92.03,329700.0,68.719,68.7564,68.6817,68.7041,329700.0
2015-04-16 15:55:00,92.04,92.04,91.85,91.89,486700.0,68.7116,68.7116,68.5697,68.5996,486700.0
2015-04-17 09:30:00,94.11,94.5,93.5,93.71,1735600.0,70.2569,70.5481,69.8015,69.9583,1735600.0
2015-04-17 09:35:00,93.69,94.22,93.25,94.0,899400.0,69.9434,70.339,69.6149,70.1748,899400.0
2015-04-17 09:40:00,93.96,94.4,93.7,94.4,743200.0,70.1449,70.4734,69.9508,70.4734,743200.0
2015-04-17 09:45:00,94.4,94.89,93.89,93.97,744300.0,70.4734,70.8392,70.0927,70.1524,744300.0
2015-04-17 09:50:00,93.97,94.12,93.9,93.98,475600.0,70.1524,70.2644,70.1001,70.1599,475600.0
2015-04-17 09:55:00,93.98,94.04,93.5,93.64,545200.0,70.1599,70.2047,69.8015,69.906,545200.0
2015-04-17 10:00:00,93.65,93.78,93.58,93.63,276700.0,69.9135,70.0106,69.8613,69.8986,276700.0
2015-04-17 10:05:00,93.61,93.64,93.45,93.51,300000.0,69.8837,69.906,69.7642,69.809,300000.0
2015-04-17 10:10:00,93.53,93.53,93.14,93.44,396700.0,69.8239,69.8239,69.5328,69.7567,396700.0
2015-04-17 10:15:00,93.47,93.6,93.17,93.34,283400.0,69.7791,69.8762,69.5552,69.6821,283400.0
2015-04-17 10:20:00,93.33,93.69,93.33,93.47,379800.0,69.6746,69.9434,69.6746,69.7791,379800.0
2015-04-17 10:25:00,93.47,93.51,93.0,93.05,219000.0,69.7791,69.809,69.4283,69.4656,219000.0
2015-04-17 10:30:00,93.05,93.37,93.03,93.29,171800.0,69.4656,69.7045,69.4507,69.6448,171800.0
2015-04-17 10:35:00,93.26,93.41,93.22,93.24,188200.0,69.6224,69.7343,69.5925,69.6074,188200.0
2015-04-17 10:40:00,93.24,93.8,93.13,93.64,266600.0,69.6074,70.0255,69.5253,69.906,266600.0
2015-04-17 10:45:00,93.63,93.92,93.61,93.85,164500.0,69.8986,70.1151,69.8837,70.0628,164500.0
2015-04-17 10:50:00,93.87,93.92,93.77,93.86,173200.0,70.0778,70.1151,70.0031,70.0703,173200.0
2015-04-17 10:55:00,93.86,94.0,93.83,93.96,181500.0,70.0703,70.1748,70.0479,70.1449,181500.0
2015-04-17 11:00:00,93.95,93.96,93.41,93.45,253400.0,70.1375,70.1449,69.7343,69.7642,253400.0
2015-04-17 11:05:00,93.43,93.45,93.28,93.34,124300.0,69.7493,69.7642,69.6373,69.6821,124300.0
2015-04-17 11:10:00,93.35,93.41,93.15,93.19,141300.0,69.6896,69.7343,69.5402,69.5701,141300.0
2015-04-17 11:15:00,93.19,93.19,93.07,93.1,108500.0,69.5701,69.5701,69.4805,69.5029,108500.0
2015-04-17 11:20:00,93.08,93.16,93.01,93.1,148400.0,69.488,69.5477,69.4357,69.5029,148400.0
2015-04-17 11:25:00,93.09,93.17,93.0,93.03,369900.0,69.4955,69.5552,69.4283,69.4507,369900.0
2015-04-17 11:30:00,93.03,93.14,92.81,93.03,183500.0,69.4507,69.5328,69.2864,69.4507,183500.0
2015-04-17 11:35:00,93.03,93.08,92.5,92.56,168200.0,69.4507,69.488,69.055,69.0998,168200.0
2015-04-17 11:40:00,92.55,92.68,92.45,92.6,101400.0,69.0923,69.1894,69.0177,69.1296,101400.0
2015-04-17 11:45:00,92.59,92.84,92.59,92.82,177500.0,69.1222,69.3088,69.1222,69.2939,177500.0
2015-04-17 11:50:00,92.81,92.92,92.77,92.89,88800.0,69.2864,69.3685,69.2566,69.3461,88800.0
2015-04-17 11:55:00,92.88,92.93,92.76,92.79,118600.0,69.3387,69.376,69.2491,69.2715,118600.0
2015-04-17 12:00:00,92.8,92.8,92.44,92.44,127100.0,69.279,69.279,69.0102,69.0102,127100.0
2015-04-17 12:05:00,92.44,92.44,92.03,92.27,171000.0,69.0102,69.0102,68.7041,68.8833,171000.0
2015-04-17 12:10:00,92.27,92.27,91.83,91.96,212100.0,68.8833,68.8833,68.5548,68.6519,212100.0
2015-04-17 12:15:00,91.97,92.2,91.78,91.84,110200.0,68.6593,68.831,68.5175,68.5623,110200.0
2015-04-17 12:20:00,91.86,92.05,91.58,91.59,109900.0,68.5772,68.719,68.3682,68.3756,109900.0
2015-04-17 12:25:00,91.6,91.77,91.54,91.73,136800.0,68.3831,68.51,68.3383,68.4802,136800.0
2015-04-17 12:30:00,91.73,92.0,91.72,91.81,137700.0,68.4802,68.6817,68.4727,68.5399,137700.0
2015-04-17 12:35:00,91.81,91.99,91.72,91.86,83300.0,68.5399,68.6743,68.4727,68.5772,83300.0
2015-04-17 12:40:00,91.87,92.01,91.82,91.91,89200.0,68.5847,68.6892,68.5473,68.6145,89200.0
2015-04-17 12:45:00,91.94,92.14,91.89,92.1,72300.0,68.6369,68.7862,68.5996,68.7564,72300.0
2015-04-17 12:50:00,92.09,92.16,91.98,92.02,104100.0,68.7489,68.8012,68.6668,68.6967,104100.0
2015-04-17 12:55:00,92.02,92.21,92.0,92.19,109300.0,68.6967,68.8385,68.6817,68.8236,109300.0
2015-04-17 13:00:00,92.19,92.22,92.05,92.13,99800.0,68.8236,68.846,68.719,68.7788,99800.0
2015-04-17 13:05:00,92.15,92.34,92.15,92.2,116200.0,68.7937,68.9355,68.7937,68.831,116200.0
2015-04-17 13:10:00,92.2,92.21,92.05,92.15,60600.0,68.831,68.8385,68.719,68.7937,60600.0
2015-04-17 13:15:00,92.13,92.4,92.02,92.25,183800.0,68.7788,68.9803,68.6967,68.8684,183800.0
2015-04-17 13:20:00,92.25,92.25,92.01,92.03,131900.0,68.8684,68.8684,68.6892,68.7041,131900.0
2015-04-17 13:25:00,92.03,92.03,91.89,91.95,62500.0,68.7041,68.7041,68.5996,68.6444,62500.0
2015-04-17 13:30:00,91.93,91.97,91.84,91.97,122100.0,68.6295,68.6593,68.5623,68.6593,122100.0
2015-04-17 13:35:00,91.97,92.01,91.62,91.72,198400.0,68.6593,68.6892,68.398,68.4727,198400.0
2015-04-17 13:40:00,91.73,91.93,91.71,91.92,121100.0,68.4802,68.6295,68.4652,68.622,121100.0
2015-04-17 13:45:00,91.89,92.0,91.87,91.97,84600.0,68.5996,68.6817,68.5847,68.6593,84600.0
2015-04-17 13:50:00,91.98,91.98,91.81,91.87,160100.0,68.6668,68.6668,68.5399,68.5847,160100.0
2015-04-17 13:55:00,91.85,91.88,91.73,91.85,86400.0,68.5697,68.5921,68.4802,68.5697,86400.0
2015-04-17 14:00:00,91.86,91.86,91.73,91.74,61700.0,68.5772,68.5772,68.4802,68.4876,61700.0
2015-04-17 14:05:00,91.74,91.78,91.62,91.64,108000.0,68.4876,68.5175,68.398,68.413,108000.0
2015-04-17 14:10:00,91.64,91.79,91.62,91.74,128400.0,68.413,68.5249,68.398,68.4876,128400.0
2015-04-17 14:15:00,91.74,91.93,91.67,91.8,114800.0,68.4876,68.6295,68.4354,68.5324,114800.0
2015-04-17 14:20:00,91.78,91.86,91.76,91.83,100100.0,68.5175,68.5772,68.5026,68.5548,100100.0
2015-04-17 14:25:00,91.83,91.85,91.76,91.78,85700.0,68.5548,68.5697,68.5026,68.5175,85700.0
2015-04-17 14:30:00,91.8,91.84,91.71,91.84,88900.0,68.5324,68.5623,68.4652,68.5623,88900.0
2015-04-17 14:35:00,91.85,92.0,91.83,91.97,190400.0,68.5697,68.6817,68.5548,68.6593,190400.0
2015-04-17 14:40:00,91.96,92.0,91.94,91.99,75900.0,68.6519,68.6817,68.6369,68.6743,75900.0
2015-04-17 14:45:00,91.98,91.99,91.83,91.84,131400.0,68.6668,68.6743,68.5548,68.5623,131400.0
2015-04-17 14:50:00,91.84,91.9,91.81,91.85,77600.0,68.5623,68.6071,68.5399,68.5697,77600.0
2015-04-17 14:55:00,91.83,91.95,91.83,91.93,114400.0,68.5548,68.6444,68.5548,68.6295,114400.0
2015-04-17 15:00:00,91.93,92.0,91.91,91.96,212400.0,68.6295,68.6817,68.6145,68.6519,212400.0
2015-04-17 15:05:00,91.97,92.0,91.86,91.96,137000.0,68.6593,68.6817,68.5772,68.6519,137000.0
2015-04-17 15:10:00,91.97,92.03,91.91,91.99,211000.0,68.6593,68.7041,68.6145,68.6743,211000.0
2015-04-17 15:15:00,92.0,92.06,91.96,92.0,220200.0,68.6817,68.7265,68.6519,68.6817,220200.0
2015-04-17 15:20:00,92.0,92.08,91.98,91.98,261000.0,68.6817,68.7414,68.6668,68.6668,261000.0
2015-04-17 15:25:00,91.98,92.16,91.98,92.15,205000.0,68.6668,68.8012,68.6668,68.7937,205000.0
2015-04-17 15:30:00,92.17,92.56,92.16,92.53,231600.0,68.8086,69.0998,68.8012,69.0774,231600.0
2015-04-17 15:35:00,92.53,92.53,92.23,92.25,224700.0,69.0774,69.0774,68.8534,68.8684,224700.0
2015-04-17 15:40:00,92.26,92.26,91.83,92.01,255500.0,68.8758,68.8758,68.5548,68.6892,255500.0
2015-04-17 15:45:00,92.01,92.25,91.98,92.21,329400.0,68.6892,68.8684,68.6668,68.8385,329400.0
2015-04-17 15:50:00,92.22,92.6,92.22,92.58,365100.0,68.846,69.1296,68.846,69.1147,365100.0
2015-04-17 15:55:00,92.57,92.92,92.57,92.85,659300.0,69.1073,69.3685,69.1073,69.3163,659300.0
2015-04-20 09:30:00,92.58,93.1,92.52,92.82,298700.0,69.1147,69.5029,69.0699,69.2939,298700.0
2015-04-20 09:35:00,92.84,92.97,92.7,92.75,127400.0,69.3088,69.4059,69.2043,69.2416,127400.0
2015-04-20 09:40:00,92.76,93.08,92.76,92.96,286900.0,69.2491,69.488,69.2491,69.3984,286900.0
2015-04-20 09:45:00,92.95,93.3,92.87,92.92,202600.0,69.3909,69.6522,69.3312,69.3685,202600.0
2015-04-20 09:50:00,92.92,93.1,92.92,93.1,77000.0,69.3685,69.5029,69.3685,69.5029,77000.0
2015-04-20 09:55:00,93.06,93.27,92.93,92.98,122900.0,69.4731,69.6298,69.376,69.4133,122900.0
2015-04-20 10:00:00,93.01,93.25,92.92,93.17,207100.0,69.4357,69.6149,69.3685,69.5552,207100.0
2015-04-20 10:05:00,93.18,93.55,92.97,93.55,145700.0,69.5626,69.8389,69.4059,69.8389,145700.0
2015-04-20 10:10:00,93.55,93.8,93.35,93.53,265100.0,69.8389,70.0255,69.6896,69.8239,265100.0
2015-04-20 10:15:00,93.55,93.74,93.49,93.49,120200.0,69.8389,69.9807,69.7941,69.7941,120200.0
2015-04-20 10:20:00,93.5,93.78,93.44,93.73,123500.0,69.8015,70.0106,69.7567,69.9732,123500.0
2015-04-20 10:25:00,93.72,93.76,93.45,93.45,84800.0,69.9658,69.9956,69.7642,69.7642,84800.0
2015-04-20 10:30:00,93.46,93.59,93.41,93.59,65300.0,69.7717,69.8687,69.7343,69.8687,65300.0
2015-04-20 10:35:00,93.6,93.72,93.59,93.71,67000.0,69.8762,69.9658,69.8687,69.9583,67000.0
2015-04-20 10:40:00,93.71,93.8,93.45,93.47,116400.0,69.9583,70.0255,69.7642,69.7791,116400.0
2015-04-20 10:45:00,93.48,93.51,93.39,93.41,72400.0,69.7866,69.809,69.7194,69.7343,72400.0
2015-04-20 10:50:00,93.42,93.49,93.26,93.41,87200.0,69.7418,69.7941,69.6224,69.7343,87200.0
2015-04-20 10:55:00,93.43,93.64,93.34,93.58,77400.0,69.7493,69.906,69.6821,69.8613,77400.0
2015-04-20 11:00:00,93.61,93.62,93.39,93.49,60700.0,69.8837,69.8911,69.7194,69.7941,60700.0
2015-04-20 11:05:00,93.49,93.51,93.36,93.42,97600.0,69.7941,69.809,69.697,69.7418,97600.0
2015-04-20 11:10:00,93.42,93.43,93.36,93.38,47000.0,69.7418,69.7493,69.697,69.7119,47000.0
2015-04-20 11:15:00,93.36,93.4,93.23,93.4,92200.0,69.697,69.7269,69.6,69.7269,92200.0
2015-04-20 11:20:00,93.4,93.54,93.35,93.47,92800.0,69.7269,69.8314,69.6896,69.7791,92800.0
2015-04-20 11:25:00,93.47,93.51,93.23,93.25,69100.0,69.7791,69.809,69.6,69.6149,69100.0
2015-04-20 11:30:00,93.24,93.42,93.23,93.4,65800.0,69.6074,69.7418,69.6,69.7269,65800.0
2015-04-20 11:35:00,93.4,93.44,93.31,93.37,70900.0,69.7269,69.7567,69.6597,69.7045,70900.0
2015-04-20 11:40:00,93.38,93.4,93.24,93.32,98700.0,69.7119,69.7269,69.6074,69.6672,98700.0
2015-04-20 11:45:00,93.33,93.35,93.09,93.11,118400.0,69.6746,69.6896,69.4955,69.5104,118400.0
2015-04-20 11:50:00,93.09,93.11,92.95,92.95,66600.0,69.4955,69.5104,69.3909,69.3909,66600.0
2015-04-20 11:55:00,92.95,92.97,92.81,92.92,86400.0,69.3909,69.4059,69.2864,69.3685,86400.0
2015-04-20 12:00:00,92.92,93.0,92.92,92.93,107500.0,69.3685,69.4283,69.3685,69.376,107500.0
2015-04-20 12:05:00,92.94,93.03,92.9,92.97,88300.0,69.3835,69.4507,69.3536,69.4059,88300.0
2015-04-20 12:10:00,92.97,92.98,92.89,92.92,84000.0,69.4059,69.4133,69.3461,69.3685,84000.0
2015-04-20 12:15:00,92.92,93.1,92.92,93.09,89200.0,69.3685,69.5029,69.3685,69.4955,89200.0
2015-04-20 12:20:00,93.09,93.1,92.98,93.05,86600.0,69.4955,69.5029,69.4133,69.4656,86600.0
2015-04-20 12:25:00,93.04,93.25,93.04,93.21,59900.0,69.4581,69.6149,69.4581,69.585,59900.0
2015-04-20 12:30:00,93.22,93.22,92.96,93.03,52400.0,69.5925,69.5925,69.3984,69.4507,52400.0
2015-04-20 12:35:00,93.02,93.14,93.01,93.13,39300.0,69.4432,69.5328,69.4357,69.5253,39300.0
2015-04-20 12:40:00,93.13,93.21,93.1,93.19,43400.0,69.5253,69.585,69.5029,69.5701,43400.0
2015-04-20 12:45:00,93.2,93.3,93.19,93.22,81300.0,69.5776,69.6522,69.5701,69.5925,81300.0
2015-04-20 12:50:00,93.22,93.26,93.18,93.19,69000.0,69.5925,69.6224,69.5626,69.5701,69000.0
2015-04-20 12:55:00,93.19,93.35,93.15,93.28,142900.0,69.5701,69.6896,69.5402,69.6373,142900.0
2015-04-20 13:00:00,93.27,93.39,93.26,93.39,44800.0,69.6298,69.7194,69.6224,69.7194,44800.0
2015-04-20 13:05:00,93.39,93.46,93.35,93.35,63300.0,69.7194,69.7717,69.6896,69.6896,63300.0
2015-04-20 13:10:00,93.36,93.39,93.25,93.32,72500.0,69.697,69.7194,69.6149,69.6672,72500.0
2015-04-20 13:15:00,93.31,93.39,93.28,93.3,48900.0,69.6597,69.7194,69.6373,69.6522,48900.0
2015-04-20 13:20:00,93.29,93.3,93.12,93.14,43600.0,69.6448,69.6522,69.5178,69.5328,43600.0
2015-04-20 13:25:00,93.15,93.29,93.13,93.26,29300.0,69.5402,69.6448,69.5253,69.6224,29300.0
2015-04-20 13:30:00,93.26,93.27,93.13,93.21,44200.0,69.6224,69.6298,69.5253,69.585,44200.0
2015-04-20 13:35:00,93.22,93.24,93.1,93.11,37100.0,69.5925,69.6074,69.5029,69.5104,37100.0
2015-04-20 13:40:00,93.1,93.15,93.03,93.05,36700.0,69.5029,69.5402,69.4507,69.4656,36700.0
2015-04-20 13:45:00,93.06,93.08,92.91,92.92,44100.0,69.4731,69.488,69.3611,69.3685,44100.0
2015-04-20 13:50:00,92.92,93.13,92.9,93.12,44300.0,69.3685,69.5253,69.3536,69.5178,44300.0
2015-04-20 13:55:00,93.13,93.19,92.76,92.77,58900.0,69.5253,69.5701,69.2491,69.2566,58900.0
2015-04-20 14:00:00,92.78,92.94,92.76,92.79,37300.0,69.264,69.3835,69.2491,69.2715,37300.0
2015-04-20 14:05:00,92.79,92.79,92.43,92.53,122800.0,69.2715,69.2715,69.0027,69.0774,122800.0
2015-04-20 14:10:00,92.54,92.58,92.46,92.55,81200.0,69.0849,69.1147,69.0251,69.0923,81200.0
2015-04-20 14:15:00,92.55,92.55,92.47,92.51,98000.0,69.0923,69.0923,69.0326,69.0625,98000.0
2015-04-20 14:20:00,92.51,92.68,92.47,92.66,89500.0,69.0625,69.1894,69.0326,69.1744,89500.0
2015-04-20 14:25:00,92.66,92.67,92.55,92.61,70600.0,69.1744,69.1819,69.0923,69.1371,70600.0
2015-04-20 14:30:00,92.6,92.61,92.48,92.49,53400.0,69.1296,69.1371,69.0401,69.0475,53400.0
2015-04-20 14:35:00,92.48,92.48,92.36,92.4,34100.0,69.0401,69.0401,68.9505,68.9803,34100.0
2015-04-20 14:40:00,92.39,92.41,92.26,92.26,68300.0,68.9729,68.9878,68.8758,68.8758,68300.0
2015-04-20 14:45:00,92.27,92.38,92.25,92.37,93500.0,68.8833,68.9654,68.8684,68.9579,93500.0
2015-04-20 14:50:00,92.37,92.39,92.24,92.3,84300.0,68.9579,68.9729,68.8609,68.9057,84300.0
2015-04-20 14:55:00,92.3,92.34,92.21,92.34,98300.0,68.9057,68.9355,68.8385,68.9355,98300.0
2015-04-20 15:00:00,92.34,92.52,92.33,92.5,85200.0,68.9355,69.0699,68.9281,69.055,85200.0
2015-04-20 15:05:00,92.5,92.55,92.38,92.4,105600.0,69.055,69.0923,68.9654,68.9803,105600.0
2015-04-20 15:10:00,92.42,92.49,92.38,92.44,71800.0,68.9953,69.0475,68.9654,69.0102,71800.0
2015-04-20 15:15:00,92.44,92.62,92.43,92.57,59100.0,69.0102,69.1446,69.0027,69.1073,59100.0
2015-04-20 15:20:00,92.58,92.65,92.49,92.64,85400.0,69.1147,69.167,69.0475,69.1595,85400.0
2015-04-20 15:25:00,92.65,92.65,92.55,92.63,94100.0,69.167,69.167,69.0923,69.152,94100.0
2015-04-20 15:30:00,92.63,92.7,92.5,92.52,89100.0,69.152,69.2043,69.055,69.0699,89100.0
2015-04-20 15:35:00,92.52,92.54,92.26,92.3,80300.0,69.0699,69.0849,68.8758,68.9057,80300.0
2015-04-20 15:40:00,92.3,92.49,92.29,92.35,125200.0,68.9057,69.0475,68.8982,68.943,125200.0
2015-04-20 15:45:00,92.36,92.47,92.33,92.4,131500.0,68.9505,69.0326,68.9281,68.9803,131500.0
2015-04-20 15:50:00,92.4,92.45,92.39,92.44,116600.0,68.9803,69.0177,68.9729,69.0102,116600.0
2015-04-20 15:55:00,92.44,92.45,92.31,92.44,294700.0,69.0102,69.0177,68.9131,69.0102,294700.0
2015-04-21 09:30:00,92.46,92.6,92.0,92.23,180100.0,69.0251,69.1296,68.6817,68.8534,180100.0
2015-04-21 09:35:00,92.26,92.28,91.76,92.14,139000.0,68.8758,68.8908,68.5026,68.7862,139000.0
2015-04-21 09:40:00,92.17,92.68,92.13,92.55,152900.0,68.8086,69.1894,68.7788,69.0923,152900.0
2015-04-21 09:45:00,92.55,92.63,92.15,92.22,93100.0,69.0923,69.152,68.7937,68.846,93100.0
2015-04-21 09:50:00,92.24,92.36,91.85,91.88,106100.0,68.8609,68.9505,68.5697,68.5921,106100.0
2015-04-21 09:55:00,91.88,91.88,91.66,91.68,100300.0,68.5921,68.5921,68.4279,68.4428,100300.0
2015-04-21 10:00:00,91.69,91.77,91.52,91.68,92300.0,68.4503,68.51,68.3234,68.4428,92300.0
2015-04-21 10:05:00,91.69,91.93,91.57,91.92,111400.0,68.4503,68.6295,68.3607,68.622,111400.0
2015-04-21 10:10:00,91.93,92.01,91.76,91.78,121500.0,68.6295,68.6892,68.5026,68.5175,121500.0
2015-04-21 10:15:00,91.8,92.13,91.75,91.96,77500.0,68.5324,68.7788,68.4951,68.6519,77500.0
2015-04-21 10:20:00,91.98,92.24,91.96,92.08,41800.0,68.6668,68.8609,68.6519,68.7414,41800.0
2015-04-21 10:25:00,92.08,92.19,92.02,92.09,32700.0,68.7414,68.8236,68.6967,68.7489,32700.0
2015-04-21 10:30:00,92.05,92.2,91.89,92.15,39600.0,68.719,68.831,68.5996,68.7937,39600.0
2015-04-21 10:35:00,92.15,92.35,92.13,92.32,43500.0,68.7937,68.943,68.7788,68.9206,43500.0
2015-04-21 10:40:00,92.33,92.36,92.04,92.1,55000.0,68.9281,68.9505,68.7116,68.7564,55000.0
2015-04-21 10:45:00,92.09,92.25,92.04,92.11,64900.0,68.7489,68.8684,68.7116,68.7638,64900.0
2015-04-21 10:50:00,92.09,92.2,92.04,92.14,53900.0,68.7489,68.831,68.7116,68.7862,53900.0
2015-04-21 10:55:00,92.14,92.16,91.89,91.9,65700.0,68.7862,68.8012,68.5996,68.6071,65700.0
2015-04-21 11:00:00,91.89,91.98,91.85,91.89,57000.0,68.5996,68.6668,68.5697,68.5996,57000.0
2015-04-21 11:05:00,91.89,91.95,91.87,91.89,34500.0,68.5996,68.6444,68.5847,68.5996,34500.0
2015-04-21 11:10:00,91.89,92.01,91.88,91.98,49200.0,68.5996,68.6892,68.5921,68.6668,49200.0
2015-04-21 11:15:00,91.99,92.09,91.95,91.95,44400.0,68.6743,68.7489,68.6444,68.6444,44400.0
2015-04-21 11:20:00,91.96,92.04,91.87,91.99,53800.0,68.6519,68.7116,68.5847,68.6743,53800.0
2015-04-21 11:25:00,91.97,92.02,91.88,91.98,99600.0,68.6593,68.6967,68.5921,68.6668,99600.0
2015-04-21 11:30:00,91.98,92.04,91.65,91.68,92600.0,68.6668,68.7116,68.4204,68.4428,92600.0
2015-04-21 11:35:00,91.66,91.87,91.66,91.78,76500.0,68.4279,68.5847,68.4279,68.5175,76500.0
2015-04-21 11:40:00,91.78,91.79,91.67,91.72,62400.0,68.5175,68.5249,68.4354,68.4727,62400.0
2015-04-21 11:45:00,91.71,91.71,91.38,91.41,88300.0,68.4652,68.4652,68.2189,68.2413,88300.0
2015-04-21 11:50:00,91.42,91.54,91.32,91.32,95000.0,68.2487,68.3383,68.1741,68.1741,95000.0
2015-04-21 11:55:00,91.33,91.58,91.3,91.46,111000.0,68.1815,68.3682,68.1591,68.2786,111000.0
2015-04-21 12:00:00,91.46,91.49,91.23,91.27,72700.0,68.2786,68.301,68.1069,68.1367,72700.0
2015-04-21 12:05:00,91.28,91.45,91.22,91.43,43400.0,68.1442,68.2711,68.0994,68.2562,43400.0
2015-04-21 12:10:00,91.42,91.45,91.33,91.35,32200.0,68.2487,68.2711,68.1815,68.1965,32200.0
2015-04-21 12:15:00,91.34,91.57,91.34,91.5,50000.0,68.189,68.3607,68.189,68.3085,50000.0
2015-04-21 12:20:00,91.5,91.56,91.39,91.51,36100.0,68.3085,68.3532,68.2263,68.3159,36100.0
2015-04-21 12:25:00,91.51,91.57,91.4,91.41,30600.0,68.3159,68.3607,68.2338,68.2413,30600.0
2015-04-21 12:30:00,91.41,91.59,91.41,91.55,41400.0,68.2413,68.3756,68.2413,68.3458,41400.0
2015-04-21 12:35:00,91.54,91.61,91.49,91.59,60800.0,68.3383,68.3906,68.301,68.3756,60800.0
2015-04-21 12:40:00,91.59,91.62,91.54,91.56,48700.0,68.3756,68.398,68.3383,68.3532,48700.0
2015-04-21 12:45:00,91.56,91.72,91.54,91.56,57400.0,68.3532,68.4727,68.3383,68.3532,57400.0
2015-04-21 12:50:00,91.55,91.65,91.51,91.55,48300.0,68.3458,68.4204,68.3159,68.3458,48300.0
2015-04-21 12:55:00,91.55,91.6,91.46,91.46,49100.0,68.3458,68.3831,68.2786,68.2786,49100.0
2015-04-21 13:00:00,91.46,91.48,91.39,91.39,39200.0,68.2786,68.2935,68.2263,68.2263,39200.0
2015-04-21 13:05:00,91.38,91.46,91.35,91.36,42200.0,68.2189,68.2786,68.1965,68.2039,42200.0
2015-04-21 13:10:00,91.35,91.39,91.22,91.39,76600.0,68.1965,68.2263,68.0994,68.2263,76600.0
2015-04-21 13:15:00,91.41,91.42,91.3,91.33,52400.0,68.2413,68.2487,68.1591,68.1815,52400.0
2015-04-21 13:20:00,91.32,91.36,91.27,91.3,32600.0,68.1741,68.2039,68.1367,68.1591,32600.0
2015-04-21 13:25:00,91.32,91.35,91.23,91.25,48500.0,68.1741,68.1965,68.1069,68.1218,48500.0
2015-04-21 13:30:00,91.25,91.28,91.2,91.23,48200.0,68.1218,68.1442,68.0845,68.1069,48200.0
2015-04-21 13:35:00,91.23,91.24,91.02,91.02,78000.0,68.1069,68.1144,67.9501,67.9501,78000.0
2015-04-21 13:40:00,91.04,91.11,91.02,91.09,89300.0,67.965,68.0173,67.9501,68.0024,89300.0
2015-04-21 13:45:00,91.08,91.09,91.03,91.04,50000.0,67.9949,68.0024,67.9576,67.965,50000.0
2015-04-21 13:50:00,91.04,91.08,91.01,91.04,26900.0,67.965,67.9949,67.9426,67.965,26900.0
2015-04-21 13:55:00,91.04,91.06,90.95,90.96,69400.0,67.965,67.98,67.8979,67.9053,69400.0
2015-04-21 14:00:00,90.95,90.96,90.83,90.93,71800.0,67.8979,67.9053,67.8083,67.8829,71800.0
2015-04-21 14:05:00,90.93,90.93,90.72,90.77,100200.0,67.8829,67.8829,67.7262,67.7635,100200.0
2015-04-21 14:10:00,90.75,90.75,90.61,90.66,94300.0,67.7485,67.7485,67.644,67.6814,94300.0
2015-04-21 14:15:00,90.65,90.78,90.62,90.7,85900.0,67.6739,67.7709,67.6515,67.7112,85900.0
2015-04-21 14:20:00,90.69,90.88,90.69,90.86,89600.0,67.7038,67.8456,67.7038,67.8307,89600.0
2015-04-21 14:25:00,90.87,91.07,90.87,91.07,70900.0,67.8381,67.9874,67.8381,67.9874,70900.0
2015-04-21 14:30:00,91.07,91.11,91.0,91.0,71200.0,67.9874,68.0173,67.9352,67.9352,71200.0
2015-04-21 14:35:00,91.0,91.01,90.89,90.92,71700.0,67.9352,67.9426,67.8531,67.8755,71700.0
2015-04-21 14:40:00,90.92,90.94,90.81,90.85,63300.0,67.8755,67.8904,67.7933,67.8232,63300.0
2015-04-21 14:45:00,90.85,91.0,90.83,90.98,101500.0,67.8232,67.9352,67.8083,67.9203,101500.0
2015-04-21 14:50:00,90.96,90.97,90.88,90.9,38500.0,67.9053,67.9128,67.8456,67.8605,38500.0
2015-04-21 14:55:00,90.9,90.93,90.85,90.92,53400.0,67.8605,67.8829,67.8232,67.8755,53400.0
2015-04-21 15:00:00,90.93,90.99,90.92,90.97,67100.0,67.8829,67.9277,67.8755,67.9128,67100.0
2015-04-21 15:05:00,90.96,91.05,90.9,90.99,71900.0,67.9053,67.9725,67.8605,67.9277,71900.0
2015-04-21 15:10:00,90.99,91.05,90.95,90.99,113000.0,67.9277,67.9725,67.8979,67.9277,113000.0
2015-04-21 15:15:00,90.99,91.08,90.99,91.06,86700.0,67.9277,67.9949,67.9277,67.98,86700.0
2015-04-21 15:20:00,91.06,91.1,90.99,91.09,74200.0,67.98,68.0098,67.9277,68.0024,74200.0
2015-04-21 15:25:00,91.1,91.1,90.95,91.02,95200.0,68.0098,68.0098,67.8979,67.9501,95200.0
2015-04-21 15:30:00,91.02,91.03,90.91,91.02,103200.0,67.9501,67.9576,67.868,67.9501,103200.0
2015-04-21 15:35:00,91.02,91.06,90.99,91.05,83600.0,67.9501,67.98,67.9277,67.9725,83600.0
2015-04-21 15:40:00,91.05,91.13,91.01,91.04,108400.0,67.9725,68.0322,67.9426,67.965,108400.0
2015-04-21 15:45:00,91.04,91.12,91.04,91.12,102100.0,67.965,68.0248,67.965,68.0248,102100.0
2015-04-21 15:50:00,91.12,91.22,91.1,91.21,116800.0,68.0248,68.0994,68.0098,68.092,116800.0
2015-04-21 15:55:00,91.21,91.33,91.21,91.29,244100.0,68.092,68.1815,68.092,68.1517,244100.0
2015-04-22 09:30:00,91.87,91.93,91.3,91.36,148000.0,68.5847,68.6295,68.1591,68.2039,148000.0
2015-04-22 09:35:00,91.35,91.71,91.11,91.7,67500.0,68.1965,68.4652,68.0173,68.4578,67500.0
2015-04-22 09:40:00,91.68,91.94,91.65,91.82,72200.0,68.4428,68.6369,68.4204,68.5473,72200.0
2015-04-22 09:45:00,91.84,91.92,91.65,91.68,73100.0,68.5623,68.622,68.4204,68.4428,73100.0
2015-04-22 09:50:00,91.68,91.86,91.59,91.82,84000.0,68.4428,68.5772,68.3756,68.5473,84000.0
2015-04-22 09:55:00,91.79,91.87,91.56,91.72,69100.0,68.5249,68.5847,68.3532,68.4727,69100.0
2015-04-22 10:00:00,91.71,91.8,91.31,91.41,72200.0,68.4652,68.5324,68.1666,68.2413,72200.0
2015-04-22 10:05:00,91.4,91.41,91.24,91.36,48300.0,68.2338,68.2413,68.1144,68.2039,48300.0
2015-04-22 10:10:00,91.34,91.41,91.15,91.32,53400.0,68.189,68.2413,68.0472,68.1741,53400.0
2015-04-22 10:15:00,91.32,91.37,91.13,91.19,52200.0,68.1741,68.2114,68.0322,68.077,52200.0
2015-04-22 10:20:00,91.18,91.55,91.16,91.49,63400.0,68.0696,68.3458,68.0546,68.301,63400.0
2015-04-22 10:25:00,91.5,91.56,91.35,91.48,42600.0,68.3085,68.3532,68.1965,68.2935,42600.0
2015-04-22 10:30:00,91.49,91.98,91.49,91.81,92100.0,68.301,68.6668,68.301,68.5399,92100.0
2015-04-22 10:35:00,91.77,91.81,91.64,91.78,78900.0,68.51,68.5399,68.413,68.5175,78900.0
2015-04-22 10:40:00,91.76,91.96,91.7,91.96,81700.0,68.5026,68.6519,68.4578,68.6519,81700.0
2015-04-22 10:45:00,91.96,92.22,91.95,92.06,68400.0,68.6519,68.846,68.6444,68.7265,68400.0
2015-04-22 10:50:00,92.04,92.11,91.89,92.01,43800.0,68.7116,68.7638,68.5996,68.6892,43800.0
2015-04-22 10:55:00,92.02,92.31,91.96,92.26,66000.0,68.6967,68.9131,68.6519,68.8758,66000.0
2015-04-22 11:00:00,92.22,92.28,91.97,92.15,47700.0,68.846,68.8908,68.6593,68.7937,47700.0
2015-04-22 11:05:00,92.16,92.17,92.01,92.01,106400.0,68.8012,68.8086,68.6892,68.6892,106400.0
2015-04-22 11:10:00,92.01,92.07,91.88,92.0,68500.0,68.6892,68.734,68.5921,68.6817,68500.0
2015-04-22 11:15:00,92.01,92.06,91.79,91.88,59300.0,68.6892,68.7265,68.5249,68.5921,59300.0
2015-04-22 11:20:00,91.88,92.15,91.86,92.15,76200.0,68.5921,68.7937,68.5772,68.7937,76200.0
2015-04-22 11:25:00,92.15,92.36,92.12,92.35,50800.0,68.7937,68.9505,68.7713,68.943,50800.0
2015-04-22 11:30:00,92.35,92.36,92.09,92.13,69400.0,68.943,68.9505,68.7489,68.7788,69400.0
2015-04-22 11:35:00,92.13,92.26,92.06,92.21,121600.0,68.7788,68.8758,68.7265,68.8385,121600.0
2015-04-22 11:40:00,92.23,92.33,92.13,92.31,190900.0,68.8534,68.9281,68.7788,68.9131,190900.0
2015-04-22 11:45:00,92.29,92.34,92.09,92.15,89200.0,68.8982,68.9355,68.7489,68.7937,89200.0
2015-04-22 11:50:00,92.17,92.2,92.01,92.07,58900.0,68.8086,68.831,68.6892,68.734,58900.0
2015-04-22 11:55:00,92.09,92.14,91.97,92.01,46000.0,68.7489,68.7862,68.6593,68.6892,46000.0
2015-04-22 12:00:00,92.0,92.1,92.0,92.08,32300.0,68.6817,68.7564,68.6817,68.7414,32300.0
2015-04-22 12:05:00,92.08,92.11,92.03,92.09,34800.0,68.7414,68.7638,68.7041,68.7489,34800.0
2015-04-22 12:10:00,92.1,92.3,92.1,92.28,41000.0,68.7564,68.9057,68.7564,68.8908,41000.0
2015-04-22 12:15:00,92.27,92.29,92.14,92.2,35300.0,68.8833,68.8982,68.7862,68.831,35300.0
2015-04-22 12:20:00,92.19,92.24,92.07,92.09,36100.0,68.8236,68.8609,68.734,68.7489,36100.0
2015-04-22 12:25:00,92.1,92.11,91.99,92.0,63000.0,68.7564,68.7638,68.6743,68.6817,63000.0
2015-04-22 12:30:00,92.03,92.1,92.0,92.05,38200.0,68.7041,68.7564,68.6817,68.719,38200.0
2015-04-22 12:35:00,92.04,92.12,92.03,92.06,39700.0,68.7116,68.7713,68.7041,68.7265,39700.0
2015-04-22 12:40:00,92.06,92.12,92.01,92.11,59600.0,68.7265,68.7713,68.6892,68.7638,59600.0
2015-04-22 12:45:00,92.1,92.28,92.08,92.14,66500.0,68.7564,68.8908,68.7414,68.7862,66500.0
2015-04-22 12:50:00,92.16,92.27,92.13,92.19,24800.0,68.8012,68.8833,68.7788,68.8236,24800.0
2015-04-22 12:55:00,92.19,92.22,91.99,92.03,43100.0,68.8236,68.846,68.6743,68.7041,43100.0
2015-04-22 13:00:00,92.02,92.04,91.84,91.9,69400.0,68.6967,68.7116,68.5623,68.6071,69400.0
2015-04-22 13:05:00,91.91,91.98,91.85,91.92,38100.0,68.6145,68.6668,68.5697,68.622,38100.0
2015-04-22 13:10:00,91.92,91.98,91.87,91.93,26900.0,68.622,68.6668,68.5847,68.6295,26900.0
2015-04-22 13:15:00,91.94,92.14,91.92,92.1,58800.0,68.6369,68.7862,68.622,68.7564,58800.0
2015-04-22 13:20:00,92.11,92.15,91.99,92.02,35600.0,68.7638,68.7937,68.6743,68.6967,35600.0
2015-04-22 13:25:00,92.02,92.14,92.02,92.08,29000.0,68.6967,68.7862,68.6967,68.7414,29000.0
2015-04-22 13:30:00,92.08,92.11,92.02,92.03,28100.0,68.7414,68.7638,68.6967,68.7041,28100.0
2015-04-22 13:35:00,92.04,92.21,92.02,92.14,33200.0,68.7116,68.8385,68.6967,68.7862,33200.0
2015-04-22 13:40:00,92.14,92.34,92.09,92.33,29400.0,68.7862,68.9355,68.7489,68.9281,29400.0
2015-04-22 13:45:00,92.35,92.44,92.32,92.35,61100.0,68.943,69.0102,68.9206,68.943,61100.0
2015-04-22 13:50:00,92.35,92.35,92.24,92.32,23900.0,68.943,68.943,68.8609,68.9206,23900.0
2015-04-22 13:55:00,92.31,92.44,92.27,92.4,26500.0,68.9131,69.0102,68.8833,68.9803,26500.0
2015-04-22 14:00:00,92.4,92.42,92.3,92.34,29800.0,68.9803,68.9953,68.9057,68.9355,29800.0
2015-04-22 14:05:00,92.36,92.46,92.33,92.37,39700.0,68.9505,69.0251,68.9281,68.9579,39700.0
2015-04-22 14:10:00,92.37,92.43,92.28,92.36,59000.0,68.9579,69.0027,68.8908,68.9505,59000.0
2015-04-22 14:15:00,92.36,92.39,92.19,92.23,41000.0,68.9505,68.9729,68.8236,68.8534,41000.0
2015-04-22 14:20:00,92.23,92.23,92.04,92.14,59100.0,68.8534,68.8534,68.7116,68.7862,59100.0
2015-04-22 14:25:00,92.15,92.2,92.1,92.17,25600.0,68.7937,68.831,68.7564,68.8086,25600.0
2015-04-22 14:30:00,92.17,92.19,92.1,92.18,33800.0,68.8086,68.8236,68.7564,68.8161,33800.0
2015-04-22 14:35:00,92.18,92.32,92.15,92.24,36800.0,68.8161,68.9206,68.7937,68.8609,36800.0
2015-04-22 14:40:00,92.24,92.25,92.12,92.14,28700.0,68.8609,68.8684,68.7713,68.7862,28700.0
2015-04-22 14:45:00,92.14,92.23,92.1,92.2,41900.0,68.7862,68.8534,68.7564,68.831,41900.0
2015-04-22 14:50:00,92.2,92.26,92.16,92.2,29900.0,68.831,68.8758,68.8012,68.831,29900.0
2015-04-22 14:55:00,92.21,92.23,92.11,92.11,21100.0,68.8385,68.8534,68.7638,68.7638,21100.0
2015-04-22 15:00:00,92.11,92.22,92.11,92.15,33900.0,68.7638,68.846,68.7638,68.7937,33900.0
2015-04-22 15:05:00,92.15,92.25,92.11,92.13,44700.0,68.7937,68.8684,68.7638,68.7788,44700.0
2015-04-22 15:10:00,92.13,92.16,92.05,92.12,45500.0,68.7788,68.8012,68.719,68.7713,45500.0
2015-04-22 15:15:00,92.12,92.15,91.97,91.97,74700.0,68.7713,68.7937,68.6593,68.6593,74700.0
2015-04-22 15:20:00,91.97,92.13,91.97,92.13,52400.0,68.6593,68.7788,68.6593,68.7788,52400.0
2015-04-22 15:25:00,92.13,92.2,92.1,92.14,53300.0,68.7788,68.831,68.7564,68.7862,53300.0
2015-04-22 15:30:00,92.14,92.17,92.03,92.07,74100.0,68.7862,68.8086,68.7041,68.734,74100.0
2015-04-22 15:35:00,92.07,92.1,92.0,92.09,80800.0,68.734,68.7564,68.6817,68.7489,80800.0
2015-04-22 15:40:00,92.08,92.25,92.05,92.2,105900.0,68.7414,68.8684,68.719,68.831,105900.0
2015-04-22 15:45:00,92.2,92.28,92.18,92.24,88400.0,68.831,68.8908,68.8161,68.8609,88400.0
2015-04-22 15:50:00,92.24,92.31,92.22,92.26,141800.0,68.8609,68.9131,68.846,68.8758,141800.0
2015-04-22 15:55:00,92.25,92.27,92.16,92.18,223900.0,68.8684,68.8833,68.8012,68.8161,223900.0
2015-04-23 09:30:00,92.32,93.0,92.32,92.97,179700.0,68.9206,69.4283,68.9206,69.4059,179700.0
2015-04-23 09:35:00,92.96,93.26,92.96,93.19,114700.0,69.3984,69.6224,69.3984,69.5701,114700.0
2015-04-23 09:40:00,93.2,93.36,93.17,93.36,84000.0,69.5776,69.697,69.5552,69.697,84000.0
2015-04-23 09:45:00,93.36,93.5,93.24,93.24,109100.0,69.697,69.8015,69.6074,69.6074,109100.0
2015-04-23 09:50:00,93.27,93.35,93.16,93.32,81400.0,69.6298,69.6896,69.5477,69.6672,81400.0
2015-04-23 09:55:00,93.31,93.87,93.26,93.83,240200.0,69.6597,70.0778,69.6224,70.0479,240200.0
2015-04-23 10:00:00,93.83,93.94,93.61,93.64,93600.0,70.0479,70.13,69.8837,69.906,93600.0
2015-04-23 10:05:00,93.62,93.73,93.56,93.58,83000.0,69.8911,69.9732,69.8463,69.8613,83000.0
2015-04-23 10:10:00,93.57,93.64,93.43,93.51,67100.0,69.8538,69.906,69.7493,69.809,67100.0
2015-04-23 10:15:00,93.5,93.63,93.41,93.43,62900.0,69.8015,69.8986,69.7343,69.7493,62900.0
2015-04-23 10:20:00,93.43,93.54,93.32,93.43,95600.0,69.7493,69.8314,69.6672,69.7493,95600.0
2015-04-23 10:25:00,93.41,93.49,93.27,93.29,47700.0,69.7343,69.7941,69.6298,69.6448,47700.0
2015-04-23 10:30:00,93.28,93.32,93.11,93.16,67600.0,69.6373,69.6672,69.5104,69.5477,67600.0
2015-04-23 10:35:00,93.17,93.34,93.04,93.06,66900.0,69.5552,69.6821,69.4581,69.4731,66900.0
2015-04-23 10:40:00,93.06,93.31,93.06,93.31,41200.0,69.4731,69.6597,69.4731,69.6597,41200.0
2015-04-23 10:45:00,93.3,93.39,93.24,93.24,63200.0,69.6522,69.7194,69.6074,69.6074,63200.0
2015-04-23 10:50:00,93.26,93.34,93.18,93.2,44900.0,69.6224,69.6821,69.5626,69.5776,44900.0
2015-04-23 10:55:00,93.2,93.25,93.15,93.21,35400.0,69.5776,69.6149,69.5402,69.585,35400.0
2015-04-23 11:00:00,93.22,93.3,93.15,93.18,36200.0,69.5925,69.6522,69.5402,69.5626,36200.0
2015-04-23 11:05:00,93.19,93.5,93.19,93.48,69000.0,69.5701,69.8015,69.5701,69.7866,69000.0
2015-04-23 11:10:00,93.49,93.66,93.44,93.63,113800.0,69.7941,69.921,69.7567,69.8986,113800.0
2015-04-23 11:15:00,93.63,93.63,93.36,93.43,34500.0,69.8986,69.8986,69.697,69.7493,34500.0
2015-04-23 11:20:00,93.43,93.6,93.42,93.49,64900.0,69.7493,69.8762,69.7418,69.7941,64900.0
2015-04-23 11:25:00,93.49,93.65,93.46,93.64,89600.0,69.7941,69.9135,69.7717,69.906,89600.0
2015-04-23 11:30:00,93.63,93.71,93.54,93.6,62000.0,69.8986,69.9583,69.8314,69.8762,62000.0
2015-04-23 11:35:00,93.6,93.71,93.55,93.61,48600.0,69.8762,69.9583,69.8389,69.8837,48600.0
2015-04-23 11:40:00,93.66,93.72,93.51,93.55,55300.0,69.921,69.9658,69.809,69.8389,55300.0
2015-04-23 11:45:00,93.56,93.63,93.45,93.46,39300.0,69.8463,69.8986,69.7642,69.7717,39300.0
2015-04-23 11:50:00,93.45,93.76,93.44,93.74,50400.0,69.7642,69.9956,69.7567,69.9807,50400.0
2015-04-23 11:55:00,93.75,93.83,93.61,93.62,35500.0,69.9882,70.0479,69.8837,69.8911,35500.0
2015-04-23 12:00:00,93.6,93.72,93.55,93.69,30300.0,69.8762,69.9658,69.8389,69.9434,30300.0
2015-04-23 12:05:00,93.68,93.74,93.66,93.7,46000.0,69.9359,69.9807,69.921,69.9508,46000.0
2015-04-23 12:10:00,93.71,93.78,93.66,93.73,53300.0,69.9583,70.0106,69.921,69.9732,53300.0
2015-04-23 12:15:00,93.74,93.79,93.67,93.74,55300.0,69.9807,70.018,69.9284,69.9807,55300.0
2015-04-23 12:20:00,93.73,93.74,93.59,93.62,27100.0,69.9732,69.9807,69.8687,69.8911,27100.0
2015-04-23 12:25:00,93.65,93.66,93.48,93.6,32500.0,69.9135,69.921,69.7866,69.8762,32500.0
2015-04-23 12:30:00,93.59,93.7,93.55,93.68,38400.0,69.8687,69.9508,69.8389,69.9359,38400.0
2015-04-23 12:35:00,93.66,93.67,93.5,93.61,70300.0,69.921,69.9284,69.8015,69.8837,70300.0
2015-04-23 12:40:00,93.64,93.73,93.6,93.62,28000.0,69.906,69.9732,69.8762,69.8911,28000.0
2015-04-23 12:45:00,93.63,93.74,93.63,93.68,26500.0,69.8986,69.9807,69.8986,69.9359,26500.0
2015-04-23 12:50:00,93.69,93.75,93.68,93.74,31200.0,69.9434,69.9882,69.9359,69.9807,31200.0
2015-04-23 12:55:00,93.74,93.75,93.62,93.71,84900.0,69.9807,69.9882,69.8911,69.9583,84900.0
2015-04-23 13:00:00,93.71,93.78,93.59,93.68,114600.0,69.9583,70.0106,69.8687,69.9359,114600.0
2015-04-23 13:05:00,93.68,93.78,93.54,93.55,93700.0,69.9359,70.0106,69.8314,69.8389,93700.0
2015-04-23 13:10:00,93.55,93.72,93.54,93.61,65300.0,69.8389,69.9658,69.8314,69.8837,65300.0
2015-04-23 13:15:00,93.6,93.66,93.46,93.47,52400.0,69.8762,69.921,69.7717,69.7791,52400.0
2015-04-23 13:20:00,93.47,93.51,93.42,93.45,40400.0,69.7791,69.809,69.7418,69.7642,40400.0
2015-04-23 13:25:00,93.47,93.55,93.47,93.51,22400.0,69.7791,69.8389,69.7791,69.809,22400.0
2015-04-23 13:30:00,93.5,93.58,93.45,93.47,28900.0,69.8015,69.8613,69.7642,69.7791,28900.0
2015-04-23 13:35:00,93.49,93.57,93.42,93.56,39700.0,69.7941,69.8538,69.7418,69.8463,39700.0
2015-04-23 13:40:00,93.56,93.57,93.44,93.47,25100.0,69.8463,69.8538,69.7567,69.7791,25100.0
2015-04-23 13:45:00,93.46,93.55,93.44,93.48,29600.0,69.7717,69.8389,69.7567,69.7866,29600.0
2015-04-23 13:50:00,93.5,93.6,93.39,93.58,55600.0,69.8015,69.8762,69.7194,69.8613,55600.0
2015-04-23 13:55:00,93.58,93.7,93.57,93.68,40800.0,69.8613,69.9508,69.8538,69.9359,40800.0
2015-04-23 14:00:00,93.66,93.67,93.47,93.49,65000.0,69.921,69.9284,69.7791,69.7941,65000.0
2015-04-23 14:05:00,93.48,93.52,93.42,93.47,46100.0,69.7866,69.8165,69.7418,69.7791,46100.0
2015-04-23 14:10:00,93.47,93.51,93.25,93.25,40400.0,69.7791,69.809,69.6149,69.6149,40400.0
2015-04-23 14:15:00,93.25,93.32,93.21,93.24,50200.0,69.6149,69.6672,69.585,69.6074,50200.0
2015-04-23 14:20:00,93.23,93.33,93.17,93.27,39900.0,69.6,69.6746,69.5552,69.6298,39900.0
2015-04-23 14:25:00,93.27,93.32,93.17,93.2,40000.0,69.6298,69.6672,69.5552,69.5776,40000.0
2015-04-23 14:30:00,93.19,93.28,93.16,93.18,40900.0,69.5701,69.6373,69.5477,69.5626,40900.0
2015-04-23 14:35:00,93.17,93.25,93.13,93.15,33200.0,69.5552,69.6149,69.5253,69.5402,33200.0
2015-04-23 14:40:00,93.15,93.18,93.07,93.1,64600.0,69.5402,69.5626,69.4805,69.5029,64600.0
2015-04-23 14:45:00,93.09,93.13,93.07,93.12,55400.0,69.4955,69.5253,69.4805,69.5178,55400.0
2015-04-23 14:50:00,93.11,93.23,93.06,93.23,48000.0,69.5104,69.6,69.4731,69.6,48000.0
2015-04-23 14:55:00,93.23,93.4,93.23,93.37,49500.0,69.6,69.7269,69.6,69.7045,49500.0
2015-04-23 15:00:00,93.36,93.43,93.34,93.43,45200.0,69.697,69.7493,69.6821,69.7493,45200.0
2015-04-23 15:05:00,93.43,93.51,93.39,93.45,76900.0,69.7493,69.809,69.7194,69.7642,76900.0
2015-04-23 15:10:00,93.44,93.58,93.43,93.54,83900.0,69.7567,69.8613,69.7493,69.8314,83900.0
2015-04-23 15:15:00,93.55,93.68,93.48,93.49,129400.0,69.8389,69.9359,69.7866,69.7941,129400.0
2015-04-23 15:20:00,93.49,93.56,93.43,93.46,72400.0,69.7941,69.8463,69.7493,69.7717,72400.0
2015-04-23 15:25:00,93.46,93.47,93.4,93.44,51500.0,69.7717,69.7791,69.7269,69.7567,51500.0
2015-04-23 15:30:00,93.43,93.43,93.33,93.34,59700.0,69.7493,69.7493,69.6746,69.6821,59700.0
2015-04-23 15:35:00,93.33,93.38,93.31,93.33,58800.0,69.6746,69.7119,69.6597,69.6746,58800.0
2015-04-23 15:40:00,93.33,93.35,93.23,93.24,71300.0,69.6746,69.6896,69.6,69.6074,71300.0
2015-04-23 15:45:00,93.25,93.28,93.17,93.19,109300.0,69.6149,69.6373,69.5552,69.5701,109300.0
2015-04-23 15:50:00,93.18,93.2,93.13,93.17,92200.0,69.5626,69.5776,69.5253,69.5552,92200.0
2015-04-23 15:55:00,93.16,93.16,93.05,93.05,259700.0,69.5477,69.5477,69.4656,69.4656,259700.0
2015-04-24 09:30:00,92.51,92.59,92.04,92.19,230100.0,69.0625,69.1222,68.7116,68.8236,230100.0
2015-04-24 09:35:00,92.17,92.69,92.14,92.29,141100.0,68.8086,69.1968,68.7862,68.8982,141100.0
2015-04-24 09:40:00,92.3,92.54,92.18,92.41,86600.0,68.9057,69.0849,68.8161,68.9878,86600.0
2015-04-24 09:45:00,92.44,92.44,92.01,92.02,86500.0,69.0102,69.0102,68.6892,68.6967,86500.0
2015-04-24 09:50:00,92.04,92.17,91.8,91.84,251000.0,68.7116,68.8086,68.5324,68.5623,251000.0
2015-04-24 09:55:00,91.83,91.92,91.65,91.69,157000.0,68.5548,68.622,68.4204,68.4503,157000.0
2015-04-24 10:00:00,91.69,91.71,91.3,91.34,166200.0,68.4503,68.4652,68.1591,68.189,166200.0
2015-04-24 10:05:00,91.35,91.43,91.17,91.2,115800.0,68.1965,68.2562,68.0621,68.0845,115800.0
2015-04-24 10:10:00,91.21,91.41,91.16,91.4,123900.0,68.092,68.2413,68.0546,68.2338,123900.0
2015-04-24 10:15:00,91.38,91.79,91.33,91.77,149500.0,68.2189,68.5249,68.1815,68.51,149500.0
2015-04-24 10:20:00,91.77,91.77,91.53,91.62,136200.0,68.51,68.51,68.3308,68.398,136200.0
2015-04-24 10:25:00,91.64,91.81,91.56,91.67,94400.0,68.413,68.5399,68.3532,68.4354,94400.0
2015-04-24 10:30:00,91.66,91.74,91.63,91.69,76100.0,68.4279,68.4876,68.4055,68.4503,76100.0
2015-04-24 10:35:00,91.68,91.72,91.56,91.72,138800.0,68.4428,68.4727,68.3532,68.4727,138800.0
2015-04-24 10:40:00,91.7,91.71,91.63,91.65,108600.0,68.4578,68.4652,68.4055,68.4204,108600.0
2015-04-24 10:45:00,91.67,91.68,91.57,91.67,133800.0,68.4354,68.4428,68.3607,68.4354,133800.0
2015-04-24 10:50:00,91.67,91.73,91.63,91.69,70100.0,68.4354,68.4802,68.4055,68.4503,70100.0
2015-04-24 10:55:00,91.68,91.75,91.65,91.69,92800.0,68.4428,68.4951,68.4204,68.4503,92800.0
2015-04-24 11:00:00,91.67,91.7,91.57,91.59,70500.0,68.4354,68.4578,68.3607,68.3756,70500.0
2015-04-24 11:05:00,91.59,91.72,91.59,91.65,107400.0,68.3756,68.4727,68.3756,68.4204,107400.0
2015-04-24 11:10:00,91.64,91.88,91.64,91.8,76800.0,68.413,68.5921,68.413,68.5324,76800.0
2015-04-24 11:15:00,91.81,91.81,91.69,91.7,62500.0,68.5399,68.5399,68.4503,68.4578,62500.0
2015-04-24 11:20:00,91.7,91.74,91.66,91.71,81900.0,68.4578,68.4876,68.4279,68.4652,81900.0
2015-04-24 11:25:00,91.73,91.81,91.61,91.68,46800.0,68.4802,68.5399,68.3906,68.4428,46800.0
2015-04-24 11:30:00,91.67,91.8,91.67,91.74,74200.0,68.4354,68.5324,68.4354,68.4876,74200.0
2015-04-24 11:35:00,91.75,91.78,91.72,91.76,55300.0,68.4951,68.5175,68.4727,68.5026,55300.0
2015-04-24 11:40:00,91.75,91.81,91.73,91.74,108300.0,68.4951,68.5399,68.4802,68.4876,108300.0
2015-04-24 11:45:00,91.74,91.77,91.67,91.69,76600.0,68.4876,68.51,68.4354,68.4503,76600.0
2015-04-24 11:50:00,91.68,91.76,91.59,91.75,79600.0,68.4428,68.5026,68.3756,68.4951,79600.0
2015-04-24 11:55:00,91.73,91.73,91.64,91.69,48700.0,68.4802,68.4802,68.413,68.4503,48700.0
2015-04-24 12:00:00,91.68,91.85,91.66,91.79,42700.0,68.4428,68.5697,68.4279,68.5249,42700.0
2015-04-24 12:05:00,91.78,91.83,91.73,91.79,60100.0,68.5175,68.5548,68.4802,68.5249,60100.0
2015-04-24 12:10:00,91.79,91.83,91.76,91.77,42100.0,68.5249,68.5548,68.5026,68.51,42100.0
2015-04-24 12:15:00,91.75,91.76,91.69,91.71,45600.0,68.4951,68.5026,68.4503,68.4652,45600.0
2015-04-24 12:20:00,91.7,91.74,91.69,91.7,95800.0,68.4578,68.4876,68.4503,68.4578,95800.0
2015-04-24 12:25:00,91.72,91.76,91.7,91.71,53300.0,68.4727,68.5026,68.4578,68.4652,53300.0
2015-04-24 12:30:00,91.7,91.81,91.7,91.8,53300.0,68.4578,68.5399,68.4578,68.5324,53300.0
2015-04-24 12:35:00,91.81,91.88,91.75,91.75,44900.0,68.5399,68.5921,68.4951,68.4951,44900.0
2015-04-24 12:40:00,91.75,91.78,91.65,91.65,33800.0,68.4951,68.5175,68.4204,68.4204,33800.0
2015-04-24 12:45:00,91.66,91.67,91.47,91.49,57200.0,68.4279,68.4354,68.2861,68.301,57200.0
2015-04-24 12:50:00,91.49,91.54,91.47,91.51,45100.0,68.301,68.3383,68.2861,68.3159,45100.0
2015-04-24 12:55:00,91.5,91.61,91.47,91.61,31100.0,68.3085,68.3906,68.2861,68.3906,31100.0
2015-04-24 13:00:00,91.61,91.67,91.53,91.56,24700.0,68.3906,68.4354,68.3308,68.3532,24700.0
2015-04-24 13:05:00,91.55,91.61,91.45,91.58,53600.0,68.3458,68.3906,68.2711,68.3682,53600.0
2015-04-24 13:10:00,91.57,91.59,91.47,91.48,20800.0,68.3607,68.3756,68.2861,68.2935,20800.0
2015-04-24 13:15:00,91.47,91.49,91.44,91.46,39800.0,68.2861,68.301,68.2637,68.2786,39800.0
2015-04-24 13:20:00,91.44,91.65,91.43,91.65,43700.0,68.2637,68.4204,68.2562,68.4204,43700.0
2015-04-24 13:25:00,91.65,91.69,91.6,91.69,23600.0,68.4204,68.4503,68.3831,68.4503,23600.0
2015-04-24 13:30:00,91.69,91.73,91.58,91.59,60000.0,68.4503,68.4802,68.3682,68.3756,60000.0
2015-04-24 13:35:00,91.58,91.59,91.52,91.56,30000.0,68.3682,68.3756,68.3234,68.3532,30000.0
2015-04-24 13:40:00,91.57,91.72,91.54,91.69,28300.0,68.3607,68.4727,68.3383,68.4503,28300.0
2015-04-24 13:45:00,91.68,91.7,91.56,91.59,36300.0,68.4428,68.4578,68.3532,68.3756,36300.0
2015-04-24 13:50:00,91.6,91.64,91.57,91.63,25700.0,68.3831,68.413,68.3607,68.4055,25700.0
2015-04-24 13:55:00,91.62,91.63,91.44,91.47,36200.0,68.398,68.4055,68.2637,68.2861,36200.0
2015-04-24 14:00:00,91.48,91.6,91.44,91.52,54700.0,68.2935,68.3831,68.2637,68.3234,54700.0
2015-04-24 14:05:00,91.51,91.51,91.44,91.45,63200.0,68.3159,68.3159,68.2637,68.2711,63200.0
2015-04-24 14:10:00,91.45,91.48,91.44,91.44,24800.0,68.2711,68.2935,68.2637,68.2637,24800.0
2015-04-24 14:15:00,91.44,91.53,91.39,91.53,39000.0,68.2637,68.3308,68.2263,68.3308,39000.0
2015-04-24 14:20:00,91.53,91.61,91.51,91.6,35700.0,68.3308,68.3906,68.3159,68.3831,35700.0
2015-04-24 14:25:00,91.6,91.62,91.53,91.58,37000.0,68.3831,68.398,68.3308,68.3682,37000.0
2015-04-24 14:30:00,91.58,91.62,91.55,91.62,45600.0,68.3682,68.398,68.3458,68.398,45600.0
2015-04-24 14:35:00,91.62,91.63,91.51,91.52,43300.0,68.398,68.4055,68.3159,68.3234,43300.0
2015-04-24 14:40:00,91.53,91.57,91.47,91.56,45800.0,68.3308,68.3607,68.2861,68.3532,45800.0
2015-04-24 14:45:00,91.57,91.63,91.52,91.52,31500.0,68.3607,68.4055,68.3234,68.3234,31500.0
2015-04-24 14:50:00,91.53,91.56,91.37,91.39,48800.0,68.3308,68.3532,68.2114,68.2263,48800.0
2015-04-24 14:55:00,91.39,91.42,91.33,91.36,67100.0,68.2263,68.2487,68.1815,68.2039,67100.0
2015-04-24 15:00:00,91.36,91.43,91.35,91.39,63000.0,68.2039,68.2562,68.1965,68.2263,63000.0
2015-04-24 15:05:00,91.38,91.42,91.34,91.36,66500.0,68.2189,68.2487,68.189,68.2039,66500.0
2015-04-24 15:10:00,91.36,91.49,91.35,91.42,52700.0,68.2039,68.301,68.1965,68.2487,52700.0
2015-04-24 15:15:00,91.42,91.45,91.39,91.42,54300.0,68.2487,68.2711,68.2263,68.2487,54300.0
2015-04-24 15:20:00,91.43,91.64,91.43,91.6,73500.0,68.2562,68.413,68.2562,68.3831,73500.0
2015-04-24 15:25:00,91.61,91.64,91.58,91.64,71000.0,68.3906,68.413,68.3682,68.413,71000.0
2015-04-24 15:30:00,91.63,91.67,91.52,91.55,115100.0,68.4055,68.4354,68.3234,68.3458,115100.0
2015-04-24 15:35:00,91.55,91.7,91.54,91.69,91400.0,68.3458,68.4578,68.3383,68.4503,91400.0
2015-04-24 15:40:00,91.69,91.69,91.56,91.57,115000.0,68.4503,68.4503,68.3532,68.3607,115000.0
2015-04-24 15:45:00,91.57,91.64,91.54,91.64,142000.0,68.3607,68.413,68.3383,68.413,142000.0
2015-04-24 15:50:00,91.64,91.69,91.62,91.67,155900.0,68.413,68.4503,68.398,68.4354,155900.0
2015-04-24 15:55:00,91.67,91.67,91.54,91.61,292300.0,68.4354,68.4354,68.3383,68.3906,292300.0
2015-04-27 09:30:00,92.18,92.38,91.77,91.83,171600.0,68.8161,68.9654,68.51,68.5548,171600.0
2015-04-27 09:35:00,91.83,91.98,91.72,91.86,71000.0,68.5548,68.6668,68.4727,68.5772,71000.0
2015-04-27 09:40:00,91.86,91.86,91.62,91.74,56800.0,68.5772,68.5772,68.398,68.4876,56800.0
2015-04-27 09:45:00,91.74,91.82,91.62,91.72,96800.0,68.4876,68.5473,68.398,68.4727,96800.0
2015-04-27 09:50:00,91.71,91.89,91.69,91.7,79500.0,68.4652,68.5996,68.4503,68.4578,79500.0
2015-04-27 09:55:00,91.68,91.76,91.45,91.47,74000.0,68.4428,68.5026,68.2711,68.2861,74000.0
2015-04-27 10:00:00,91.48,91.96,91.48,91.84,72700.0,68.2935,68.6519,68.2935,68.5623,72700.0
2015-04-27 10:05:00,91.82,91.99,91.82,91.88,53000.0,68.5473,68.6743,68.5473,68.5921,53000.0
2015-04-27 10:10:00,91.88,91.95,91.85,91.9,56100.0,68.5921,68.6444,68.5697,68.6071,56100.0
2015-04-27 10:15:00,91.88,91.95,91.74,91.88,65700.0,68.5921,68.6444,68.4876,68.5921,65700.0
2015-04-27 10:20:00,91.9,92.0,91.85,91.94,78100.0,68.6071,68.6817,68.5697,68.6369,78100.0
2015-04-27 10:25:00,91.95,92.05,91.92,92.03,40600.0,68.6444,68.719,68.622,68.7041,40600.0
2015-04-27 10:30:00,92.03,92.18,91.92,92.13,57400.0,68.7041,68.8161,68.622,68.7788,57400.0
2015-04-27 10:35:00,92.12,92.22,92.04,92.19,57000.0,68.7713,68.846,68.7116,68.8236,57000.0
2015-04-27 10:40:00,92.22,92.35,92.2,92.35,67100.0,68.846,68.943,68.831,68.943,67100.0
2015-04-27 10:45:00,92.35,92.38,92.13,92.14,62700.0,68.943,68.9654,68.7788,68.7862,62700.0
2015-04-27 10:50:00,92.15,92.18,92.06,92.14,88000.0,68.7937,68.8161,68.7265,68.7862,88000.0
2015-04-27 10:55:00,92.14,92.24,92.09,92.18,44100.0,68.7862,68.8609,68.7489,68.8161,44100.0
2015-04-27 11:00:00,92.18,92.25,92.16,92.18,44800.0,68.8161,68.8684,68.8012,68.8161,44800.0
2015-04-27 11:05:00,92.18,92.2,92.06,92.19,66000.0,68.8161,68.831,68.7265,68.8236,66000.0
2015-04-27 11:10:00,92.19,92.33,92.19,92.26,46600.0,68.8236,68.9281,68.8236,68.8758,46600.0
2015-04-27 11:15:00,92.27,92.32,92.15,92.18,33500.0,68.8833,68.9206,68.7937,68.8161,33500.0
2015-04-27 11:20:00,92.19,92.36,92.17,92.36,49900.0,68.8236,68.9505,68.8086,68.9505,49900.0
2015-04-27 11:25:00,92.35,92.38,92.26,92.37,49900.0,68.943,68.9654,68.8758,68.9579,49900.0
2015-04-27 11:30:00,92.37,92.45,92.35,92.43,85800.0,68.9579,69.0177,68.943,69.0027,85800.0
2015-04-27 11:35:00,92.42,92.47,92.29,92.36,106800.0,68.9953,69.0326,68.8982,68.9505,106800.0
2015-04-27 11:40:00,92.37,92.47,92.33,92.43,58000.0,68.9579,69.0326,68.9281,69.0027,58000.0
2015-04-27 11:45:00,92.42,92.52,92.34,92.36,50100.0,68.9953,69.0699,68.9355,68.9505,50100.0
2015-04-27 11:50:00,92.37,92.51,92.37,92.47,23400.0,68.9579,69.0625,68.9579,69.0326,23400.0
2015-04-27 11:55:00,92.49,92.59,92.42,92.51,33300.0,69.0475,69.1222,68.9953,69.0625,33300.0
2015-04-27 12:00:00,92.5,92.54,92.42,92.45,31900.0,69.055,69.0849,68.9953,69.0177,31900.0
2015-04-27 12:05:00,92.44,92.55,92.41,92.53,47700.0,69.0102,69.0923,68.9878,69.0774,47700.0
2015-04-27 12:10:00,92.52,92.57,92.41,92.47,39000.0,69.0699,69.1073,68.9878,69.0326,39000.0
2015-04-27 12:15:00,92.47,92.47,92.35,92.35,35200.0,69.0326,69.0326,68.943,68.943,35200.0
2015-04-27 12:20:00,92.34,92.47,92.34,92.39,33700.0,68.9355,69.0326,68.9355,68.9729,33700.0
2015-04-27 12:25:00,92.37,92.41,92.33,92.33,27200.0,68.9579,68.9878,68.9281,68.9281,27200.0
2015-04-27 12:30:00,92.33,92.36,92.26,92.28,29400.0,68.9281,68.9505,68.8758,68.8908,29400.0
2015-04-27 12:35:00,92.28,92.28,92.15,92.16,51800.0,68.8908,68.8908,68.7937,68.8012,51800.0
2015-04-27 12:40:00,92.16,92.22,92.11,92.19,22500.0,68.8012,68.846,68.7638,68.8236,22500.0
2015-04-27 12:45:00,92.2,92.21,92.07,92.11,25200.0,68.831,68.8385,68.734,68.7638,25200.0
2015-04-27 12:50:00,92.11,92.16,91.98,92.12,35500.0,68.7638,68.8012,68.6668,68.7713,35500.0
2015-04-27 12:55:00,92.12,92.22,92.06,92.13,34900.0,68.7713,68.846,68.7265,68.7788,34900.0
2015-04-27 13:00:00,92.12,92.23,92.08,92.17,26300.0,68.7713,68.8534,68.7414,68.8086,26300.0
2015-04-27 13:05:00,92.15,92.29,92.14,92.22,24800.0,68.7937,68.8982,68.7862,68.846,24800.0
2015-04-27 13:10:00,92.23,92.23,92.01,92.07,39400.0,68.8534,68.8534,68.6892,68.734,39400.0
2015-04-27 13:15:00,92.08,92.17,92.05,92.15,25300.0,68.7414,68.8086,68.719,68.7937,25300.0
2015-04-27 13:20:00,92.15,92.18,92.04,92.18,64600.0,68.7937,68.8161,68.7116,68.8161,64600.0
2015-04-27 13:25:00,92.17,92.29,92.17,92.26,30200.0,68.8086,68.8982,68.8086,68.8758,30200.0
2015-04-27 13:30:00,92.26,92.32,92.18,92.18,43100.0,68.8758,68.9206,68.8161,68.8161,43100.0
2015-04-27 13:35:00,92.17,92.35,92.14,92.35,44800.0,68.8086,68.943,68.7862,68.943,44800.0
2015-04-27 13:40:00,92.34,92.37,92.27,92.35,37100.0,68.9355,68.9579,68.8833,68.943,37100.0
2015-04-27 13:45:00,92.35,92.43,92.32,92.35,50100.0,68.943,69.0027,68.9206,68.943,50100.0
2015-04-27 13:50:00,92.34,92.46,92.34,92.38,36500.0,68.9355,69.0251,68.9355,68.9654,36500.0
2015-04-27 13:55:00,92.38,92.44,92.37,92.43,27200.0,68.9654,69.0102,68.9579,69.0027,27200.0
2015-04-27 14:00:00,92.42,92.59,92.41,92.55,39400.0,68.9953,69.1222,68.9878,69.0923,39400.0
2015-04-27 14:05:00,92.54,92.54,92.41,92.42,40200.0,69.0849,69.0849,68.9878,68.9953,40200.0
2015-04-27 14:10:00,92.42,92.44,92.35,92.35,19200.0,68.9953,69.0102,68.943,68.943,19200.0
2015-04-27 14:15:00,92.37,92.4,92.28,92.38,52700.0,68.9579,68.9803,68.8908,68.9654,52700.0
2015-04-27 14:20:00,92.39,92.53,92.36,92.39,37400.0,68.9729,69.0774,68.9505,68.9729,37400.0
2015-04-27 14:25:00,92.4,92.55,92.4,92.46,31600.0,68.9803,69.0923,68.9803,69.0251,31600.0
2015-04-27 14:30:00,92.47,92.47,92.38,92.44,28700.0,69.0326,69.0326,68.9654,69.0102,28700.0
2015-04-27 14:35:00,92.46,92.5,92.27,92.3,35500.0,69.0251,69.055,68.8833,68.9057,35500.0
2015-04-27 14:40:00,92.31,92.45,92.31,92.42,35300.0,68.9131,69.0177,68.9131,68.9953,35300.0
2015-04-27 14:45:00,92.41,92.44,92.34,92.39,20100.0,68.9878,69.0102,68.9355,68.9729,20100.0
2015-04-27 14:50:00,92.39,92.46,92.35,92.45,24100.0,68.9729,69.0251,68.943,69.0177,24100.0
2015-04-27 14:55:00,92.46,92.49,92.4,92.46,32300.0,69.0251,69.0475,68.9803,69.0251,32300.0
2015-04-27 15:00:00,92.46,92.49,92.41,92.48,39700.0,69.0251,69.0475,68.9878,69.0401,39700.0
2015-04-27 15:05:00,92.48,92.5,92.4,92.43,54100.0,69.0401,69.055,68.9803,69.0027,54100.0
2015-04-27 15:10:00,92.43,92.49,92.34,92.38,45100.0,69.0027,69.0475,68.9355,68.9654,45100.0
2015-04-27 15:15:00,92.37,92.4,92.25,92.27,79100.0,68.9579,68.9803,68.8684,68.8833,79100.0
2015-04-27 15:20:00,92.27,92.37,92.25,92.36,44300.0,68.8833,68.9579,68.8684,68.9505,44300.0
2015-04-27 15:25:00,92.36,92.39,92.33,92.36,40900.0,68.9505,68.9729,68.9281,68.9505,40900.0
2015-04-27 15:30:00,92.36,92.36,92.2,92.2,65400.0,68.9505,68.9505,68.831,68.831,65400.0
2015-04-27 15:35:00,92.21,92.34,92.2,92.33,81600.0,68.8385,68.9355,68.831,68.9281,81600.0
2015-04-27 15:40:00,92.33,92.37,92.23,92.37,57700.0,68.9281,68.9579,68.8534,68.9579,57700.0
2015-04-27 15:45:00,92.37,92.37,92.22,92.3,105000.0,68.9579,68.9579,68.846,68.9057,105000.0
2015-04-27 15:50:00,92.3,92.32,92.26,92.3,94400.0,68.9057,68.9206,68.8758,68.9057,94400.0
2015-04-27 15:55:00,92.29,92.35,92.26,92.31,208900.0,68.8982,68.943,68.8758,68.9131,208900.0
2015-04-28 09:30:00,92.09,92.31,92.0,92.25,127700.0,68.7489,68.9131,68.6817,68.8684,127700.0
2015-04-28 09:35:00,92.23,92.29,91.91,92.05,71200.0,68.8534,68.8982,68.6145,68.719,71200.0
2015-04-28 09:40:00,92.02,92.29,92.0,92.24,46400.0,68.6967,68.8982,68.6817,68.8609,46400.0
2015-04-28 09:45:00,92.23,92.31,92.11,92.21,35700.0,68.8534,68.9131,68.7638,68.8385,35700.0
2015-04-28 09:50:00,92.23,92.47,92.23,92.38,58300.0,68.8534,69.0326,68.8534,68.9654,58300.0
2015-04-28 09:55:00,92.33,92.7,92.32,92.7,59100.0,68.9281,69.2043,68.9206,69.2043,59100.0
2015-04-28 10:00:00,92.7,92.77,92.54,92.64,73600.0,69.2043,69.2566,69.0849,69.1595,73600.0
2015-04-28 10:05:00,92.62,92.8,92.45,92.52,62200.0,69.1446,69.279,69.0177,69.0699,62200.0
2015-04-28 10:10:00,92.54,92.61,92.38,92.41,43500.0,69.0849,69.1371,68.9654,68.9878,43500.0
2015-04-28 10:15:00,92.42,92.58,92.3,92.3,68000.0,68.9953,69.1147,68.9057,68.9057,68000.0
2015-04-28 10:20:00,92.33,92.36,92.17,92.17,66400.0,68.9281,68.9505,68.8086,68.8086,66400.0
2015-04-28 10:25:00,92.16,92.16,91.91,91.96,56200.0,68.8012,68.8012,68.6145,68.6519,56200.0
2015-04-28 10:30:00,91.95,92.16,91.93,92.05,60100.0,68.6444,68.8012,68.6295,68.719,60100.0
2015-04-28 10:35:00,92.03,92.04,91.85,91.98,58100.0,68.7041,68.7116,68.5697,68.6668,58100.0
2015-04-28 10:40:00,91.99,91.99,91.68,91.69,52500.0,68.6743,68.6743,68.4428,68.4503,52500.0
2015-04-28 10:45:00,91.69,91.74,91.51,91.53,67000.0,68.4503,68.4876,68.3159,68.3308,67000.0
2015-04-28 10:50:00,91.54,91.74,91.48,91.74,55600.0,68.3383,68.4876,68.2935,68.4876,55600.0
2015-04-28 10:55:00,91.73,91.76,91.62,91.65,59100.0,68.4802,68.5026,68.398,68.4204,59100.0
2015-04-28 11:00:00,91.65,92.01,91.62,91.98,90500.0,68.4204,68.6892,68.398,68.6668,90500.0
2015-04-28 11:05:00,91.97,92.05,91.92,91.93,63800.0,68.6593,68.719,68.622,68.6295,63800.0
2015-04-28 11:10:00,91.92,91.97,91.8,91.84,57900.0,68.622,68.6593,68.5324,68.5623,57900.0
2015-04-28 11:15:00,91.83,91.9,91.79,91.87,59200.0,68.5548,68.6071,68.5249,68.5847,59200.0
2015-04-28 11:20:00,91.85,91.87,91.69,91.76,35900.0,68.5697,68.5847,68.4503,68.5026,35900.0
2015-04-28 11:25:00,91.77,91.87,91.74,91.75,26600.0,68.51,68.5847,68.4876,68.4951,26600.0
2015-04-28 11:30:00,91.75,92.0,91.74,91.98,84700.0,68.4951,68.6817,68.4876,68.6668,84700.0
2015-04-28 11:35:00,91.97,92.11,91.91,92.06,54300.0,68.6593,68.7638,68.6145,68.7265,54300.0
2015-04-28 11:40:00,92.05,92.1,91.98,92.1,45900.0,68.719,68.7564,68.6668,68.7564,45900.0
2015-04-28 11:45:00,92.1,92.12,91.99,92.0,51000.0,68.7564,68.7713,68.6743,68.6817,51000.0
2015-04-28 11:50:00,92.02,92.05,91.9,91.9,58900.0,68.6967,68.719,68.6071,68.6071,58900.0
2015-04-28 11:55:00,91.91,91.93,91.88,91.9,17900.0,68.6145,68.6295,68.5921,68.6071,17900.0
2015-04-28 12:00:00,91.9,91.92,91.83,91.89,39400.0,68.6071,68.622,68.5548,68.5996,39400.0
2015-04-28 12:05:00,91.88,91.98,91.86,91.95,34400.0,68.5921,68.6668,68.5772,68.6444,34400.0
2015-04-28 12:10:00,91.96,92.02,91.88,91.88,29300.0,68.6519,68.6967,68.5921,68.5921,29300.0
2015-04-28 12:15:00,91.9,91.94,91.79,91.81,23000.0,68.6071,68.6369,68.5249,68.5399,23000.0
2015-04-28 12:20:00,91.8,91.85,91.77,91.84,19500.0,68.5324,68.5697,68.51,68.5623,19500.0
2015-04-28 12:25:00,91.84,91.86,91.68,91.7,27800.0,68.5623,68.5772,68.4428,68.4578,27800.0
2015-04-28 12:30:00,91.7,91.93,91.7,91.87,21400.0,68.4578,68.6295,68.4578,68.5847,21400.0
2015-04-28 12:35:00,91.86,91.9,91.8,91.83,31000.0,68.5772,68.6071,68.5324,68.5548,31000.0
2015-04-28 12:40:00,91.82,91.9,91.82,91.86,25900.0,68.5473,68.6071,68.5473,68.5772,25900.0
2015-04-28 12:45:00,91.88,91.93,91.82,91.86,20600.0,68.5921,68.6295,68.5473,68.5772,20600.0
2015-04-28 12:50:00,91.88,91.89,91.74,91.81,28300.0,68.5921,68.5996,68.4876,68.5399,28300.0
2015-04-28 12:55:00,91.83,91.91,91.81,91.87,21500.0,68.5548,68.6145,68.5399,68.5847,21500.0
2015-04-28 13:00:00,91.86,91.92,91.8,91.89,19500.0,68.5772,68.622,68.5324,68.5996,19500.0
2015-04-28 13:05:00,91.89,92.03,91.85,92.02,45100.0,68.5996,68.7041,68.5697,68.6967,45100.0
2015-04-28 13:10:00,92.02,92.09,91.98,92.06,31500.0,68.6967,68.7489,68.6668,68.7265,31500.0
2015-04-28 13:15:00,92.05,92.1,91.98,92.08,20400.0,68.719,68.7564,68.6668,68.7414,20400.0
2015-04-28 13:20:00,92.1,92.24,92.08,92.15,18100.0,68.7564,68.8609,68.7414,68.7937,18100.0
2015-04-28 13:25:00,92.18,92.22,92.12,92.21,24600.0,68.8161,68.846,68.7713,68.8385,24600.0
2015-04-28 13:30:00,92.23,92.26,92.16,92.23,31200.0,68.8534,68.8758,68.8012,68.8534,31200.0
2015-04-28 13:35:00,92.23,92.38,92.23,92.36,58000.0,68.8534,68.9654,68.8534,68.9505,58000.0
2015-04-28 13:40:00,92.36,92.43,92.34,92.41,28200.0,68.9505,69.0027,68.9355,68.9878,28200.0
2015-04-28 13:45:00,92.42,92.43,92.31,92.35,39100.0,68.9953,69.0027,68.9131,68.943,39100.0
2015-04-28 13:50:00,92.35,92.45,92.35,92.43,19300.0,68.943,69.0177,68.943,69.0027,19300.0
2015-04-28 13:55:00,92.43,92.49,92.39,92.39,20700.0,69.0027,69.0475,68.9729,68.9729,20700.0
2015-04-28 14:00:00,92.38,92.38,92.24,92.35,28000.0,68.9654,68.9654,68.8609,68.943,28000.0
2015-04-28 14:05:00,92.35,92.42,92.27,92.39,39500.0,68.943,68.9953,68.8833,68.9729,39500.0
2015-04-28 14:10:00,92.41,92.45,92.35,92.43,55700.0,68.9878,69.0177,68.943,69.0027,55700.0
2015-04-28 14:15:00,92.44,92.51,92.41,92.5,31600.0,69.0102,69.0625,68.9878,69.055,31600.0
2015-04-28 14:20:00,92.48,92.52,92.41,92.46,31800.0,69.0401,69.0699,68.9878,69.0251,31800.0
2015-04-28 14:25:00,92.46,92.59,92.45,92.48,28400.0,69.0251,69.1222,69.0177,69.0401,28400.0
2015-04-28 14:30:00,92.49,92.53,92.46,92.48,37800.0,69.0475,69.0774,69.0251,69.0401,37800.0
2015-04-28 14:35:00,92.48,92.59,92.48,92.55,25500.0,69.0401,69.1222,69.0401,69.0923,25500.0
2015-04-28 14:40:00,92.55,92.62,92.55,92.61,31100.0,69.0923,69.1446,69.0923,69.1371,31100.0
2015-04-28 14:45:00,92.59,92.62,92.55,92.58,30400.0,69.1222,69.1446,69.0923,69.1147,30400.0
2015-04-28 14:50:00,92.58,92.64,92.57,92.58,29700.0,69.1147,69.1595,69.1073,69.1147,29700.0
2015-04-28 14:55:00,92.58,92.6,92.5,92.58,37900.0,69.1147,69.1296,69.055,69.1147,37900.0
2015-04-28 15:00:00,92.58,92.59,92.53,92.59,32100.0,69.1147,69.1222,69.0774,69.1222,32100.0
2015-04-28 15:05:00,92.59,92.65,92.58,92.65,31600.0,69.1222,69.167,69.1147,69.167,31600.0
2015-04-28 15:10:00,92.65,92.67,92.6,92.62,30900.0,69.167,69.1819,69.1296,69.1446,30900.0
2015-04-28 15:15:00,92.62,92.68,92.6,92.63,31100.0,69.1446,69.1894,69.1296,69.152,31100.0
2015-04-28 15:20:00,92.61,92.68,92.61,92.63,49700.0,69.1371,69.1894,69.1371,69.152,49700.0
2015-04-28 15:25:00,92.62,92.64,92.58,92.62,40300.0,69.1446,69.1595,69.1147,69.1446,40300.0
2015-04-28 15:30:00,92.63,92.63,92.57,92.58,39500.0,69.152,69.152,69.1073,69.1147,39500.0
2015-04-28 15:35:00,92.59,92.6,92.53,92.58,43800.0,69.1222,69.1296,69.0774,69.1147,43800.0
2015-04-28 15:40:00,92.58,92.62,92.5,92.54,56700.0,69.1147,69.1446,69.055,69.0849,56700.0
2015-04-28 15:45:00,92.54,92.57,92.5,92.53,55600.0,69.0849,69.1073,69.055,69.0774,55600.0
2015-04-28 15:50:00,92.53,92.64,92.51,92.61,90900.0,69.0774,69.1595,69.0625,69.1371,90900.0
2015-04-28 15:55:00,92.61,92.67,92.61,92.67,131300.0,69.1371,69.1819,69.1371,69.1819,131300.0
2015-04-29 09:30:00,92.58,92.64,92.11,92.2,99900.0,69.1147,69.1595,68.7638,68.831,99900.0
2015-04-29 09:35:00,92.29,92.58,92.2,92.41,46100.0,68.8982,69.1147,68.831,68.9878,46100.0
2015-04-29 09:40:00,92.36,92.58,92.2,92.46,66200.0,68.9505,69.1147,68.831,69.0251,66200.0
2015-04-29 09:45:00,92.48,92.6,92.23,92.4,52300.0,69.0401,69.1296,68.8534,68.9803,52300.0
2015-04-29 09:50:00,92.45,92.61,92.34,92.39,48700.0,69.0177,69.1371,68.9355,68.9729,48700.0
2015-04-29 09:55:00,92.34,92.55,92.3,92.5,44200.0,68.9355,69.0923,68.9057,69.055,44200.0
2015-04-29 10:00:00,92.48,92.49,92.3,92.33,64800.0,69.0401,69.0475,68.9057,68.9281,64800.0
2015-04-29 10:05:00,92.36,92.47,92.05,92.09,102400.0,68.9505,69.0326,68.719,68.7489,102400.0
2015-04-29 10:10:00,92.09,92.15,91.9,91.95,79300.0,68.7489,68.7937,68.6071,68.6444,79300.0
2015-04-29 10:15:00,91.92,92.18,91.92,92.14,77400.0,68.622,68.8161,68.622,68.7862,77400.0
2015-04-29 10:20:00,92.14,92.17,92.0,92.01,40900.0,68.7862,68.8086,68.6817,68.6892,40900.0
2015-04-29 10:25:00,92.0,92.14,91.95,91.95,29000.0,68.6817,68.7862,68.6444,68.6444,29000.0
2015-04-29 10:30:00,91.96,92.74,91.96,92.72,166100.0,68.6519,69.2342,68.6519,69.2192,166100.0
2015-04-29 10:35:00,92.74,92.88,92.65,92.88,55400.0,69.2342,69.3387,69.167,69.3387,55400.0
2015-04-29 10:40:00,92.87,93.05,92.75,93.02,123000.0,69.3312,69.4656,69.2416,69.4432,123000.0
2015-04-29 10:45:00,93.01,93.03,92.81,92.95,62900.0,69.4357,69.4507,69.2864,69.3909,62900.0
2015-04-29 10:50:00,92.92,93.23,92.91,93.17,84400.0,69.3685,69.6,69.3611,69.5552,84400.0
2015-04-29 10:55:00,93.17,93.38,93.07,93.34,81000.0,69.5552,69.7119,69.4805,69.6821,81000.0
2015-04-29 11:00:00,93.37,93.52,93.33,93.47,70000.0,69.7045,69.8165,69.6746,69.7791,70000.0
2015-04-29 11:05:00,93.43,93.53,93.31,93.4,75000.0,69.7493,69.8239,69.6597,69.7269,75000.0
2015-04-29 11:10:00,93.4,93.55,93.39,93.52,87000.0,69.7269,69.8389,69.7194,69.8165,87000.0
2015-04-29 11:15:00,93.52,93.6,93.46,93.57,36600.0,69.8165,69.8762,69.7717,69.8538,36600.0
2015-04-29 11:20:00,93.57,93.88,93.54,93.86,203600.0,69.8538,70.0852,69.8314,70.0703,203600.0
2015-04-29 11:25:00,93.86,93.92,93.73,93.89,97100.0,70.0703,70.1151,69.9732,70.0927,97100.0
2015-04-29 11:30:00,93.88,93.89,93.68,93.69,79000.0,70.0852,70.0927,69.9359,69.9434,79000.0
2015-04-29 11:35:00,93.7,93.71,93.57,93.6,106300.0,69.9508,69.9583,69.8538,69.8762,106300.0
2015-04-29 11:40:00,93.62,93.65,93.53,93.55,71200.0,69.8911,69.9135,69.8239,69.8389,71200.0
2015-04-29 11:45:00,93.55,93.6,93.47,93.57,45700.0,69.8389,69.8762,69.7791,69.8538,45700.0
2015-04-29 11:50:00,93.55,93.81,93.55,93.68,31600.0,69.8389,70.033,69.8389,69.9359,31600.0
2015-04-29 11:55:00,93.66,93.76,93.66,93.73,33900.0,69.921,69.9956,69.921,69.9732,33900.0
2015-04-29 12:00:00,93.72,93.73,93.58,93.59,61300.0,69.9658,69.9732,69.8613,69.8687,61300.0
2015-04-29 12:05:00,93.6,93.65,93.5,93.5,46600.0,69.8762,69.9135,69.8015,69.8015,46600.0
2015-04-29 12:10:00,93.52,93.54,93.41,93.44,54400.0,69.8165,69.8314,69.7343,69.7567,54400.0
2015-04-29 12:15:00,93.43,93.49,93.36,93.36,40300.0,69.7493,69.7941,69.697,69.697,40300.0
2015-04-29 12:20:00,93.38,93.5,93.35,93.46,43000.0,69.7119,69.8015,69.6896,69.7717,43000.0
2015-04-29 12:25:00,93.46,93.48,93.23,93.23,43200.0,69.7717,69.7866,69.6,69.6,43200.0
2015-04-29 12:30:00,93.23,93.32,93.15,93.3,192800.0,69.6,69.6672,69.5402,69.6522,192800.0
2015-04-29 12:35:00,93.3,93.45,93.29,93.39,118300.0,69.6522,69.7642,69.6448,69.7194,118300.0
2015-04-29 12:40:00,93.38,93.58,93.38,93.57,334500.0,69.7119,69.8613,69.7119,69.8538,334500.0
2015-04-29 12:45:00,93.56,93.77,93.56,93.75,42600.0,69.8463,70.0031,69.8463,69.9882,42600.0
2015-04-29 12:50:00,93.76,93.8,93.73,93.79,53400.0,69.9956,70.0255,69.9732,70.018,53400.0
2015-04-29 12:55:00,93.8,93.9,93.76,93.89,219200.0,70.0255,70.1001,69.9956,70.0927,219200.0
2015-04-29 13:00:00,93.89,93.95,93.76,93.83,64600.0,70.0927,70.1375,69.9956,70.0479,64600.0
2015-04-29 13:05:00,93.84,93.84,93.73,93.8,82400.0,70.0554,70.0554,69.9732,70.0255,82400.0
2015-04-29 13:10:00,93.81,93.86,93.77,93.83,95700.0,70.033,70.0703,70.0031,70.0479,95700.0
2015-04-29 13:15:00,93.84,94.03,93.82,94.01,77000.0,70.0554,70.1972,70.0404,70.1823,77000.0
2015-04-29 13:20:00,94.02,94.08,93.94,94.02,63400.0,70.1897,70.2345,70.13,70.1897,63400.0
2015-04-29 13:25:00,94.02,94.04,93.97,93.99,66800.0,70.1897,70.2047,70.1524,70.1673,66800.0
2015-04-29 13:30:00,93.98,94.05,93.95,94.05,53400.0,70.1599,70.2121,70.1375,70.2121,53400.0
2015-04-29 13:35:00,94.05,94.14,94.04,94.12,48100.0,70.2121,70.2793,70.2047,70.2644,48100.0
2015-04-29 13:40:00,94.12,94.13,94.04,94.12,30300.0,70.2644,70.2719,70.2047,70.2644,30300.0
2015-04-29 13:45:00,94.11,94.12,93.89,94.01,78400.0,70.2569,70.2644,70.0927,70.1823,78400.0
2015-04-29 13:50:00,94.0,94.12,93.99,94.05,131700.0,70.1748,70.2644,70.1673,70.2121,131700.0
2015-04-29 13:55:00,94.05,94.16,94.0,94.04,48100.0,70.2121,70.2942,70.1748,70.2047,48100.0
2015-04-29 14:00:00,94.05,94.26,93.82,94.1,168300.0,70.2121,70.3689,70.0404,70.2495,168300.0
2015-04-29 14:05:00,94.12,94.2,93.87,93.89,38600.0,70.2644,70.3241,70.0778,70.0927,38600.0
2015-04-29 14:10:00,93.88,94.09,93.67,93.89,96300.0,70.0852,70.242,69.9284,70.0927,96300.0
2015-04-29 14:15:00,93.88,94.17,93.88,94.13,74000.0,70.0852,70.3017,70.0852,70.2719,74000.0
2015-04-29 14:20:00,94.12,94.18,94.06,94.11,68900.0,70.2644,70.3092,70.2196,70.2569,68900.0
2015-04-29 14:25:00,94.13,94.26,94.08,94.14,40400.0,70.2719,70.3689,70.2345,70.2793,40400.0
2015-04-29 14:30:00,94.14,94.2,94.08,94.17,31900.0,70.2793,70.3241,70.2345,70.3017,31900.0
2015-04-29 14:35:00,94.15,94.2,94.13,94.17,45900.0,70.2868,70.3241,70.2719,70.3017,45900.0
2015-04-29 14:40:00,94.18,94.29,94.18,94.23,48500.0,70.3092,70.3913,70.3092,70.3465,48500.0
2015-04-29 14:45:00,94.22,94.27,94.0,94.02,57000.0,70.339,70.3764,70.1748,70.1897,57000.0
2015-04-29 14:50:00,94.03,94.13,94.0,94.08,62300.0,70.1972,70.2719,70.1748,70.2345,62300.0
2015-04-29 14:55:00,94.09,94.1,94.0,94.03,46900.0,70.242,70.2495,70.1748,70.1972,46900.0
2015-04-29 15:00:00,94.03,94.09,93.84,93.91,51700.0,70.1972,70.242,70.0554,70.1076,51700.0
2015-04-29 15:05:00,93.91,93.95,93.79,93.94,113100.0,70.1076,70.1375,70.018,70.13,113100.0
2015-04-29 15:10:00,93.95,93.96,93.84,93.9,96900.0,70.1375,70.1449,70.0554,70.1001,96900.0
2015-04-29 15:15:00,93.9,94.08,93.89,94.07,82900.0,70.1001,70.2345,70.0927,70.2271,82900.0
2015-04-29 15:20:00,94.07,94.07,93.96,93.98,58400.0,70.2271,70.2271,70.1449,70.1599,58400.0
2015-04-29 15:25:00,93.99,94.12,93.99,94.05,62800.0,70.1673,70.2644,70.1673,70.2121,62800.0
2015-04-29 15:30:00,94.04,94.22,94.04,94.2,109700.0,70.2047,70.339,70.2047,70.3241,109700.0
2015-04-29 15:35:00,94.2,94.34,94.17,94.31,179300.0,70.3241,70.4286,70.3017,70.4062,179300.0
2015-04-29 15:40:00,94.31,94.32,94.24,94.3,220400.0,70.4062,70.4137,70.354,70.3988,220400.0
2015-04-29 15:45:00,94.31,94.34,94.28,94.33,200400.0,70.4062,70.4286,70.3838,70.4212,200400.0
2015-04-29 15:50:00,94.32,94.32,94.2,94.26,195500.0,70.4137,70.4137,70.3241,70.3689,195500.0
2015-04-29 15:55:00,94.26,94.4,94.19,94.28,376200.0,70.3689,70.4734,70.3166,70.3838,376200.0
2015-04-30 09:30:00,94.23,94.28,93.82,94.06,254600.0,70.3465,70.3838,70.0404,70.2196,254600.0
2015-04-30 09:35:00,94.04,94.08,93.8,93.82,101000.0,70.2047,70.2345,70.0255,70.0404,101000.0
2015-04-30 09:40:00,93.85,94.05,93.56,93.85,129300.0,70.0628,70.2121,69.8463,70.0628,129300.0
2015-04-30 09:45:00,93.87,94.17,93.78,94.07,130900.0,70.0778,70.3017,70.0106,70.2271,130900.0
2015-04-30 09:50:00,94.03,94.2,93.71,94.16,86600.0,70.1972,70.3241,69.9583,70.2942,86600.0
2015-04-30 09:55:00,94.14,94.41,94.14,94.25,214600.0,70.2793,70.4809,70.2793,70.3614,214600.0
2015-04-30 10:00:00,94.26,94.3,93.83,93.87,134000.0,70.3689,70.3988,70.0479,70.0778,134000.0
2015-04-30 10:05:00,93.93,93.95,93.82,93.87,76800.0,70.1225,70.1375,70.0404,70.0778,76800.0
2015-04-30 10:10:00,93.88,93.93,93.72,93.86,77700.0,70.0852,70.1225,69.9658,70.0703,77700.0
2015-04-30 10:15:00,93.87,94.03,93.81,94.03,67300.0,70.0778,70.1972,70.033,70.1972,67300.0
2015-04-30 10:20:00,94.03,94.04,93.72,93.74,58500.0,70.1972,70.2047,69.9658,69.9807,58500.0
2015-04-30 10:25:00,93.77,93.78,93.5,93.63,76300.0,70.0031,70.0106,69.8015,69.8986,76300.0
2015-04-30 10:30:00,93.65,93.91,93.64,93.73,57400.0,69.9135,70.1076,69.906,69.9732,57400.0
2015-04-30 10:35:00,93.75,93.81,93.65,93.7,47200.0,69.9882,70.033,69.9135,69.9508,47200.0
2015-04-30 10:40:00,93.69,93.81,93.59,93.59,57500.0,69.9434,70.033,69.8687,69.8687,57500.0
2015-04-30 10:45:00,93.59,93.67,93.49,93.52,52700.0,69.8687,69.9284,69.7941,69.8165,52700.0
2015-04-30 10:50:00,93.52,93.57,93.43,93.46,81200.0,69.8165,69.8538,69.7493,69.7717,81200.0
2015-04-30 10:55:00,93.47,93.54,93.43,93.48,43700.0,69.7791,69.8314,69.7493,69.7866,43700.0
2015-04-30 11:00:00,93.48,93.67,93.48,93.64,46700.0,69.7866,69.9284,69.7866,69.906,46700.0
2015-04-30 11:05:00,93.65,93.8,93.6,93.64,40000.0,69.9135,70.0255,69.8762,69.906,40000.0
2015-04-30 11:10:00,93.64,93.76,93.63,93.64,28300.0,69.906,69.9956,69.8986,69.906,28300.0
2015-04-30 11:15:00,93.64,93.8,93.64,93.78,36500.0,69.906,70.0255,69.906,70.0106,36500.0
2015-04-30 11:20:00,93.78,93.96,93.69,93.94,85700.0,70.0106,70.1449,69.9434,70.13,85700.0
2015-04-30 11:25:00,93.93,94.19,93.93,94.08,70200.0,70.1225,70.3166,70.1225,70.2345,70200.0
2015-04-30 11:30:00,94.09,94.3,94.07,94.26,48300.0,70.242,70.3988,70.2271,70.3689,48300.0
2015-04-30 11:35:00,94.26,94.33,94.21,94.29,46800.0,70.3689,70.4212,70.3316,70.3913,46800.0
2015-04-30 11:40:00,94.3,94.53,94.3,94.48,71300.0,70.3988,70.5705,70.3988,70.5331,71300.0
2015-04-30 11:45:00,94.49,94.54,94.46,94.52,27400.0,70.5406,70.5779,70.5182,70.563,27400.0
2015-04-30 11:50:00,94.53,94.53,94.47,94.52,30300.0,70.5705,70.5705,70.5257,70.563,30300.0
2015-04-30 11:55:00,94.52,94.52,94.35,94.35,63900.0,70.563,70.563,70.4361,70.4361,63900.0
2015-04-30 12:00:00,94.35,94.5,94.32,94.49,68000.0,70.4361,70.5481,70.4137,70.5406,68000.0
2015-04-30 12:05:00,94.49,94.62,94.48,94.6,59000.0,70.5406,70.6377,70.5331,70.6227,59000.0
2015-04-30 12:10:00,94.6,94.68,94.54,94.63,48600.0,70.6227,70.6825,70.5779,70.6451,48600.0
2015-04-30 12:15:00,94.64,94.79,94.62,94.77,38500.0,70.6526,70.7646,70.6377,70.7496,38500.0
2015-04-30 12:20:00,94.76,94.95,94.74,94.92,206000.0,70.7422,70.884,70.7272,70.8616,206000.0
2015-04-30 12:25:00,94.93,94.94,94.86,94.87,47600.0,70.8691,70.8766,70.8168,70.8243,47600.0
2015-04-30 12:30:00,94.87,94.9,94.73,94.81,103500.0,70.8243,70.8467,70.7198,70.7795,103500.0
2015-04-30 12:35:00,94.81,94.91,94.73,94.76,90000.0,70.7795,70.8542,70.7198,70.7422,90000.0
2015-04-30 12:40:00,94.75,94.84,94.7,94.83,35400.0,70.7347,70.8019,70.6974,70.7944,35400.0
2015-04-30 12:45:00,94.84,94.84,94.7,94.74,23200.0,70.8019,70.8019,70.6974,70.7272,23200.0
2015-04-30 12:50:00,94.76,94.78,94.55,94.61,34600.0,70.7422,70.7571,70.5854,70.6302,34600.0
2015-04-30 12:55:00,94.6,94.77,94.57,94.77,39000.0,70.6227,70.7496,70.6003,70.7496,39000.0
2015-04-30 13:00:00,94.76,94.84,94.67,94.82,21600.0,70.7422,70.8019,70.675,70.787,21600.0
2015-04-30 13:05:00,94.83,94.9,94.81,94.86,33300.0,70.7944,70.8467,70.7795,70.8168,33300.0
2015-04-30 13:10:00,94.85,94.99,94.81,94.94,61200.0,70.8094,70.9139,70.7795,70.8766,61200.0
2015-04-30 13:15:00,94.95,95.0,94.91,95.0,74900.0,70.884,70.9213,70.8542,70.9213,74900.0
2015-04-30 13:20:00,95.0,95.12,94.9,94.93,191500.0,70.9213,71.0109,70.8467,70.8691,191500.0
2015-04-30 13:25:00,94.94,94.95,94.87,94.93,52400.0,70.8766,70.884,70.8243,70.8691,52400.0
2015-04-30 13:30:00,94.94,95.09,94.93,95.06,127300.0,70.8766,70.9885,70.8691,70.9661,127300.0
2015-04-30 13:35:00,95.06,95.12,95.0,95.02,56800.0,70.9661,71.0109,70.9213,70.9363,56800.0
2015-04-30 13:40:00,95.02,95.06,94.98,95.04,31400.0,70.9363,70.9661,70.9064,70.9512,31400.0
2015-04-30 13:45:00,95.04,95.11,95.01,95.01,40700.0,70.9512,71.0035,70.9288,70.9288,40700.0
2015-04-30 13:50:00,95.02,95.12,95.0,95.1,20000.0,70.9363,71.0109,70.9213,70.996,20000.0
2015-04-30 13:55:00,95.09,95.13,94.99,95.0,56200.0,70.9885,71.0184,70.9139,70.9213,56200.0
2015-04-30 14:00:00,95.0,95.05,94.91,94.98,34400.0,70.9213,70.9587,70.8542,70.9064,34400.0
2015-04-30 14:05:00,94.96,94.97,94.82,94.85,42500.0,70.8915,70.8989,70.787,70.8094,42500.0
2015-04-30 14:10:00,94.85,94.86,94.74,94.8,35500.0,70.8094,70.8168,70.7272,70.772,35500.0
2015-04-30 14:15:00,94.8,94.89,94.8,94.86,40800.0,70.772,70.8392,70.772,70.8168,40800.0
2015-04-30 14:20:00,94.87,94.89,94.68,94.73,77600.0,70.8243,70.8392,70.6825,70.7198,77600.0
2015-04-30 14:25:00,94.74,94.77,94.62,94.65,114300.0,70.7272,70.7496,70.6377,70.6601,114300.0
2015-04-30 14:30:00,94.64,94.69,94.62,94.64,149000.0,70.6526,70.6899,70.6377,70.6526,149000.0
2015-04-30 14:35:00,94.64,94.82,94.63,94.77,116800.0,70.6526,70.787,70.6451,70.7496,116800.0
2015-04-30 14:40:00,94.76,94.9,94.7,94.74,68700.0,70.7422,70.8467,70.6974,70.7272,68700.0
2015-04-30 14:45:00,94.75,94.75,94.52,94.56,125300.0,70.7347,70.7347,70.563,70.5929,125300.0
2015-04-30 14:50:00,94.56,94.6,94.39,94.39,96100.0,70.5929,70.6227,70.466,70.466,96100.0
2015-04-30 14:55:00,94.4,94.41,94.24,94.29,121600.0,70.4734,70.4809,70.354,70.3913,121600.0
2015-04-30 15:00:00,94.27,94.3,93.95,94.14,192000.0,70.3764,70.3988,70.1375,70.2793,192000.0
2015-04-30 15:05:00,94.13,94.23,94.13,94.19,119600.0,70.2719,70.3465,70.2719,70.3166,119600.0
2015-04-30 15:10:00,94.2,94.25,94.13,94.23,130400.0,70.3241,70.3614,70.2719,70.3465,130400.0
2015-04-30 15:15:00,94.23,94.29,94.13,94.14,79500.0,70.3465,70.3913,70.2719,70.2793,79500.0
2015-04-30 15:20:00,94.14,94.35,94.13,94.33,70800.0,70.2793,70.4361,70.2719,70.4212,70800.0
2015-04-30 15:25:00,94.32,94.37,94.25,94.37,56400.0,70.4137,70.451,70.3614,70.451,56400.0
2015-04-30 15:30:00,94.36,94.44,94.29,94.4,100200.0,70.4436,70.5033,70.3913,70.4734,100200.0
2015-04-30 15:35:00,94.4,94.55,94.39,94.5,161400.0,70.4734,70.5854,70.466,70.5481,161400.0
2015-04-30 15:40:00,94.51,94.61,94.47,94.55,149300.0,70.5555,70.6302,70.5257,70.5854,149300.0
2015-04-30 15:45:00,94.55,94.56,94.42,94.46,176900.0,70.5854,70.5929,70.4884,70.5182,176900.0
2015-04-30 15:50:00,94.46,94.56,94.42,94.53,183900.0,70.5182,70.5929,70.4884,70.5705,183900.0
2015-04-30 15:55:00,94.52,94.65,94.45,94.62,414600.0,70.563,70.6601,70.5107,70.6377,414600.0
2015-05-01 09:30:00,94.48,94.89,94.27,94.54,141900.0,70.5331,70.8392,70.3764,70.5779,141900.0
2015-05-01 09:35:00,94.47,94.74,94.3,94.36,59800.0,70.5257,70.7272,70.3988,70.4436,59800.0
2015-05-01 09:40:00,94.3,94.39,93.92,93.94,68100.0,70.3988,70.466,70.1151,70.13,68100.0
2015-05-01 09:45:00,93.88,94.04,93.65,93.81,61000.0,70.0852,70.2047,69.9135,70.033,61000.0
2015-05-01 09:50:00,93.84,94.19,93.73,94.17,64400.0,70.0554,70.3166,69.9732,70.3017,64400.0
2015-05-01 09:55:00,94.15,94.29,93.72,93.85,57400.0,70.2868,70.3913,69.9658,70.0628,57400.0
2015-05-01 10:00:00,93.82,93.99,93.73,93.82,50100.0,70.0404,70.1673,69.9732,70.0404,50100.0
2015-05-01 10:05:00,93.82,93.89,93.52,93.53,57400.0,70.0404,70.0927,69.8165,69.8239,57400.0
2015-05-01 10:10:00,93.51,93.57,93.43,93.51,87100.0,69.809,69.8538,69.7493,69.809,87100.0
2015-05-01 10:15:00,93.47,93.72,93.39,93.67,78200.0,69.7791,69.9658,69.7194,69.9284,78200.0
2015-05-01 10:20:00,93.68,93.73,93.6,93.71,80900.0,69.9359,69.9732,69.8762,69.9583,80900.0
2015-05-01 10:25:00,93.72,93.75,93.5,93.56,51900.0,69.9658,69.9882,69.8015,69.8463,51900.0
2015-05-01 10:30:00,93.56,93.72,93.56,93.69,66900.0,69.8463,69.9658,69.8463,69.9434,66900.0
2015-05-01 10:35:00,93.7,93.91,93.66,93.69,52900.0,69.9508,70.1076,69.921,69.9434,52900.0
2015-05-01 10:40:00,93.69,93.74,93.5,93.54,218400.0,69.9434,69.9807,69.8015,69.8314,218400.0
2015-05-01 10:45:00,93.54,93.66,93.54,93.62,41700.0,69.8314,69.921,69.8314,69.8911,41700.0
2015-05-01 10:50:00,93.63,93.72,93.62,93.71,37400.0,69.8986,69.9658,69.8911,69.9583,37400.0
2015-05-01 10:55:00,93.71,93.76,93.63,93.64,57000.0,69.9583,69.9956,69.8986,69.906,57000.0
2015-05-01 11:00:00,93.65,93.67,93.54,93.55,165000.0,69.9135,69.9284,69.8314,69.8389,165000.0
2015-05-01 11:05:00,93.55,93.61,93.51,93.54,64900.0,69.8389,69.8837,69.809,69.8314,64900.0
2015-05-01 11:10:00,93.54,93.54,93.35,93.37,50000.0,69.8314,69.8314,69.6896,69.7045,50000.0
2015-05-01 11:15:00,93.36,93.43,93.26,93.32,51700.0,69.697,69.7493,69.6224,69.6672,51700.0
2015-05-01 11:20:00,93.33,93.36,93.22,93.34,130000.0,69.6746,69.697,69.5925,69.6821,130000.0
2015-05-01 11:25:00,93.34,93.37,93.26,93.31,109300.0,69.6821,69.7045,69.6224,69.6597,109300.0
2015-05-01 11:30:00,93.32,93.34,93.23,93.32,58100.0,69.6672,69.6821,69.6,69.6672,58100.0
2015-05-01 11:35:00,93.32,93.35,93.16,93.18,82000.0,69.6672,69.6896,69.5477,69.5626,82000.0
2015-05-01 11:40:00,93.18,93.19,93.07,93.07,137400.0,69.5626,69.5701,69.4805,69.4805,137400.0
2015-05-01 11:45:00,93.08,93.14,93.07,93.12,67000.0,69.488,69.5328,69.4805,69.5178,67000.0
2015-05-01 11:50:00,93.12,93.21,93.07,93.14,53300.0,69.5178,69.585,69.4805,69.5328,53300.0
2015-05-01 11:55:00,93.14,93.19,93.09,93.1,47700.0,69.5328,69.5701,69.4955,69.5029,47700.0
2015-05-01 12:00:00,93.11,93.24,93.09,93.1,32200.0,69.5104,69.6074,69.4955,69.5029,32200.0
2015-05-01 12:05:00,93.11,93.17,93.09,93.15,35700.0,69.5104,69.5552,69.4955,69.5402,35700.0
2015-05-01 12:10:00,93.13,93.17,93.07,93.07,94500.0,69.5253,69.5552,69.4805,69.4805,94500.0
2015-05-01 12:15:00,93.08,93.16,93.07,93.1,41600.0,69.488,69.5477,69.4805,69.5029,41600.0
2015-05-01 12:20:00,93.09,93.1,93.01,93.01,39200.0,69.4955,69.5029,69.4357,69.4357,39200.0
2015-05-01 12:25:00,93.01,93.04,92.97,93.0,71600.0,69.4357,69.4581,69.4059,69.4283,71600.0
2015-05-01 12:30:00,93.0,93.05,93.0,93.03,26400.0,69.4283,69.4656,69.4283,69.4507,26400.0
2015-05-01 12:35:00,93.03,93.03,92.9,92.93,44500.0,69.4507,69.4507,69.3536,69.376,44500.0
2015-05-01 12:40:00,92.92,92.97,92.89,92.94,33400.0,69.3685,69.4059,69.3461,69.3835,33400.0
2015-05-01 12:45:00,92.94,93.14,92.94,93.05,75200.0,69.3835,69.5328,69.3835,69.4656,75200.0
2015-05-01 12:50:00,93.05,93.14,93.03,93.05,41200.0,69.4656,69.5328,69.4507,69.4656,41200.0
2015-05-01 12:55:00,93.05,93.11,93.01,93.11,44100.0,69.4656,69.5104,69.4357,69.5104,44100.0
2015-05-01 13:00:00,93.11,93.26,93.1,93.26,63600.0,69.5104,69.6224,69.5029,69.6224,63600.0
2015-05-01 13:05:00,93.26,93.31,93.18,93.24,53000.0,69.6224,69.6597,69.5626,69.6074,53000.0
2015-05-01 13:10:00,93.23,93.24,93.08,93.08,62400.0,69.6,69.6074,69.488,69.488,62400.0
2015-05-01 13:15:00,93.09,93.17,93.06,93.15,56400.0,69.4955,69.5552,69.4731,69.5402,56400.0
2015-05-01 13:20:00,93.15,93.22,93.12,93.18,43400.0,69.5402,69.5925,69.5178,69.5626,43400.0
2015-05-01 13:25:00,93.18,93.29,93.15,93.29,37000.0,69.5626,69.6448,69.5402,69.6448,37000.0
2015-05-01 13:30:00,93.29,93.3,93.09,93.11,51700.0,69.6448,69.6522,69.4955,69.5104,51700.0
2015-05-01 13:35:00,93.11,93.17,93.03,93.03,73800.0,69.5104,69.5552,69.4507,69.4507,73800.0
2015-05-01 13:40:00,93.03,93.1,93.02,93.04,44500.0,69.4507,69.5029,69.4432,69.4581,44500.0
2015-05-01 13:45:00,93.05,93.22,93.05,93.21,124300.0,69.4656,69.5925,69.4656,69.585,124300.0
2015-05-01 13:50:00,93.22,93.37,93.21,93.21,145300.0,69.5925,69.7045,69.585,69.585,145300.0
2015-05-01 13:55:00,93.2,93.22,93.13,93.2,46400.0,69.5776,69.5925,69.5253,69.5776,46400.0
2015-05-01 14:00:00,93.19,93.22,93.11,93.14,34800.0,69.5701,69.5925,69.5104,69.5328,34800.0
2015-05-01 14:05:00,93.15,93.25,93.12,93.21,55800.0,69.5402,69.6149,69.5178,69.585,55800.0
2015-05-01 14:10:00,93.23,93.25,93.15,93.17,48500.0,69.6,69.6149,69.5402,69.5552,48500.0
2015-05-01 14:15:00,93.17,93.19,93.01,93.03,40400.0,69.5552,69.5701,69.4357,69.4507,40400.0
2015-05-01 14:20:00,93.01,93.1,93.0,93.09,36600.0,69.4357,69.5029,69.4283,69.4955,36600.0
2015-05-01 14:25:00,93.08,93.23,93.04,93.23,41800.0,69.488,69.6,69.4581,69.6,41800.0
2015-05-01 14:30:00,93.23,93.28,93.18,93.18,74500.0,69.6,69.6373,69.5626,69.5626,74500.0
2015-05-01 14:35:00,93.19,93.21,93.15,93.18,30100.0,69.5701,69.585,69.5402,69.5626,30100.0
2015-05-01 14:40:00,93.19,93.22,93.15,93.21,47300.0,69.5701,69.5925,69.5402,69.585,47300.0
2015-05-01 14:45:00,93.21,93.25,93.19,93.23,78000.0,69.585,69.6149,69.5701,69.6,78000.0
2015-05-01 14:50:00,93.22,93.25,93.17,93.2,53700.0,69.5925,69.6149,69.5552,69.5776,53700.0
2015-05-01 14:55:00,93.2,93.2,93.12,93.17,39000.0,69.5776,69.5776,69.5178,69.5552,39000.0
2015-05-01 15:00:00,93.17,93.21,93.06,93.09,38000.0,69.5552,69.585,69.4731,69.4955,38000.0
2015-05-01 15:05:00,93.08,93.12,93.02,93.08,35800.0,69.488,69.5178,69.4432,69.488,35800.0
2015-05-01 15:10:00,93.08,93.14,93.02,93.13,121000.0,69.488,69.5328,69.4432,69.5253,121000.0
2015-05-01 15:15:00,93.14,93.15,93.09,93.13,144000.0,69.5328,69.5402,69.4955,69.5253,144000.0
2015-05-01 15:20:00,93.12,93.13,93.02,93.04,53300.0,69.5178,69.5253,69.4432,69.4581,53300.0
2015-05-01 15:25:00,93.04,93.05,92.95,92.98,67500.0,69.4581,69.4656,69.3909,69.4133,67500.0
2015-05-01 15:30:00,92.98,92.98,92.83,92.87,81800.0,69.4133,69.4133,69.3014,69.3312,81800.0
2015-05-01 15:35:00,92.87,92.93,92.81,92.85,98200.0,69.3312,69.376,69.2864,69.3163,98200.0
2015-05-01 15:40:00,92.86,93.02,92.85,92.99,85700.0,69.3237,69.4432,69.3163,69.4208,85700.0
2015-05-01 15:45:00,93.0,93.06,92.96,92.96,133700.0,69.4283,69.4731,69.3984,69.3984,133700.0
2015-05-01 15:50:00,92.96,93.0,92.96,93.0,146500.0,69.3984,69.4283,69.3984,69.4283,146500.0
2015-05-01 15:55:00,93.0,93.03,92.94,92.99,435100.0,69.4283,69.4507,69.3835,69.4208,435100.0
2015-05-04 09:30:00,94.18,94.18,93.38,93.51,188000.0,70.3092,70.3092,69.7119,69.809,188000.0
2015-05-04 09:35:00,93.5,93.6,93.42,93.48,66400.0,69.8015,69.8762,69.7418,69.7866,66400.0
2015-05-04 09:40:00,93.48,93.64,93.42,93.58,109200.0,69.7866,69.906,69.7418,69.8613,109200.0
2015-05-04 09:45:00,93.6,93.64,93.46,93.52,64300.0,69.8762,69.906,69.7717,69.8165,64300.0
2015-05-04 09:50:00,93.52,93.52,93.27,93.35,64000.0,69.8165,69.8165,69.6298,69.6896,64000.0
2015-05-04 09:55:00,93.34,93.38,93.17,93.28,37100.0,69.6821,69.7119,69.5552,69.6373,37100.0
2015-05-04 10:00:00,93.26,93.43,93.25,93.37,85800.0,69.6224,69.7493,69.6149,69.7045,85800.0
2015-05-04 10:05:00,93.36,93.44,93.31,93.4,49200.0,69.697,69.7567,69.6597,69.7269,49200.0
2015-05-04 10:10:00,93.41,93.42,93.23,93.23,42500.0,69.7343,69.7418,69.6,69.6,42500.0
2015-05-04 10:15:00,93.22,93.24,93.09,93.12,63100.0,69.5925,69.6074,69.4955,69.5178,63100.0
2015-05-04 10:20:00,93.13,93.19,92.84,92.84,48400.0,69.5253,69.5701,69.3088,69.3088,48400.0
2015-05-04 10:25:00,92.85,92.87,92.71,92.8,54400.0,69.3163,69.3312,69.2118,69.279,54400.0
2015-05-04 10:30:00,92.81,93.01,92.77,92.96,56800.0,69.2864,69.4357,69.2566,69.3984,56800.0
2015-05-04 10:35:00,92.98,93.01,92.78,92.82,53400.0,69.4133,69.4357,69.264,69.2939,53400.0
2015-05-04 10:40:00,92.84,92.86,92.74,92.77,45000.0,69.3088,69.3237,69.2342,69.2566,45000.0
2015-05-04 10:45:00,92.78,92.78,92.66,92.69,33100.0,69.264,69.264,69.1744,69.1968,33100.0
2015-05-04 10:50:00,92.71,92.78,92.58,92.61,38000.0,69.2118,69.264,69.1147,69.1371,38000.0
2015-05-04 10:55:00,92.61,92.79,92.57,92.76,36100.0,69.1371,69.2715,69.1073,69.2491,36100.0
2015-05-04 11:00:00,92.75,92.8,92.7,92.74,52500.0,69.2416,69.279,69.2043,69.2342,52500.0
2015-05-04 11:05:00,92.74,93.0,92.74,92.99,83700.0,69.2342,69.4283,69.2342,69.4208,83700.0
2015-05-04 11:10:00,93.0,93.1,92.97,93.04,50200.0,69.4283,69.5029,69.4059,69.4581,50200.0
2015-05-04 11:15:00,93.04,93.09,92.8,92.83,111700.0,69.4581,69.4955,69.279,69.3014,111700.0
2015-05-04 11:20:00,92.82,93.1,92.81,93.01,76700.0,69.2939,69.5029,69.2864,69.4357,76700.0
2015-05-04 11:25:00,93.02,93.12,92.93,93.07,35400.0,69.4432,69.5178,69.376,69.4805,35400.0
2015-05-04 11:30:00,93.06,93.21,93.0,93.16,39400.0,69.4731,69.585,69.4283,69.5477,39400.0
2015-05-04 11:35:00,93.16,93.16,93.01,93.06,34200.0,69.5477,69.5477,69.4357,69.4731,34200.0
2015-05-04 11:40:00,93.04,93.1,92.96,92.96,32400.0,69.4581,69.5029,69.3984,69.3984,32400.0
2015-05-04 11:45:00,92.95,93.06,92.95,93.0,30000.0,69.3909,69.4731,69.3909,69.4283,30000.0
2015-05-04 11:50:00,92.99,93.1,92.98,93.06,36000.0,69.4208,69.5029,69.4133,69.4731,36000.0
2015-05-04 11:55:00,93.07,93.14,93.06,93.12,24700.0,69.4805,69.5328,69.4731,69.5178,24700.0
2015-05-04 12:00:00,93.11,93.14,93.07,93.1,28900.0,69.5104,69.5328,69.4805,69.5029,28900.0
2015-05-04 12:05:00,93.08,93.08,92.79,92.79,50100.0,69.488,69.488,69.2715,69.2715,50100.0
2015-05-04 12:10:00,92.79,92.79,92.38,92.49,96300.0,69.2715,69.2715,68.9654,69.0475,96300.0
2015-05-04 12:15:00,92.52,92.69,92.44,92.69,48500.0,69.0699,69.1968,69.0102,69.1968,48500.0
2015-05-04 12:20:00,92.69,92.75,92.48,92.48,46500.0,69.1968,69.2416,69.0401,69.0401,46500.0
2015-05-04 12:25:00,92.48,92.56,92.41,92.51,29800.0,69.0401,69.0998,68.9878,69.0625,29800.0
2015-05-04 12:30:00,92.51,92.71,92.42,92.45,60200.0,69.0625,69.2118,68.9953,69.0177,60200.0
2015-05-04 12:35:00,92.47,92.63,92.47,92.6,31400.0,69.0326,69.152,69.0326,69.1296,31400.0
2015-05-04 12:40:00,92.59,92.64,92.55,92.58,38900.0,69.1222,69.1595,69.0923,69.1147,38900.0
2015-05-04 12:45:00,92.59,92.61,92.5,92.55,49600.0,69.1222,69.1371,69.055,69.0923,49600.0
2015-05-04 12:50:00,92.54,92.58,92.48,92.57,29600.0,69.0849,69.1147,69.0401,69.1073,29600.0
2015-05-04 12:55:00,92.58,92.67,92.52,92.54,28600.0,69.1147,69.1819,69.0699,69.0849,28600.0
2015-05-04 13:00:00,92.55,92.73,92.52,92.72,39800.0,69.0923,69.2267,69.0699,69.2192,39800.0
2015-05-04 13:05:00,92.71,92.88,92.68,92.88,47800.0,69.2118,69.3387,69.1894,69.3387,47800.0
2015-05-04 13:10:00,92.87,92.98,92.82,92.93,40800.0,69.3312,69.4133,69.2939,69.376,40800.0
2015-05-04 13:15:00,92.92,93.14,92.88,93.05,71300.0,69.3685,69.5328,69.3387,69.4656,71300.0
2015-05-04 13:20:00,93.07,93.12,92.88,93.01,42300.0,69.4805,69.5178,69.3387,69.4357,42300.0
2015-05-04 13:25:00,93.01,93.1,92.93,93.04,58000.0,69.4357,69.5029,69.376,69.4581,58000.0
2015-05-04 13:30:00,93.05,93.05,92.9,92.92,27900.0,69.4656,69.4656,69.3536,69.3685,27900.0
2015-05-04 13:35:00,92.92,92.94,92.78,92.85,35600.0,69.3685,69.3835,69.264,69.3163,35600.0
2015-05-04 13:40:00,92.84,92.98,92.84,92.92,30800.0,69.3088,69.4133,69.3088,69.3685,30800.0
2015-05-04 13:45:00,92.92,92.97,92.88,92.9,33000.0,69.3685,69.4059,69.3387,69.3536,33000.0
2015-05-04 13:50:00,92.9,92.94,92.82,92.83,38000.0,69.3536,69.3835,69.2939,69.3014,38000.0
2015-05-04 13:55:00,92.84,92.91,92.81,92.91,48900.0,69.3088,69.3611,69.2864,69.3611,48900.0
2015-05-04 14:00:00,92.91,92.97,92.82,92.97,40100.0,69.3611,69.4059,69.2939,69.4059,40100.0
2015-05-04 14:05:00,92.97,93.09,92.92,92.98,44000.0,69.4059,69.4955,69.3685,69.4133,44000.0
2015-05-04 14:10:00,92.99,93.07,92.91,93.01,38900.0,69.4208,69.4805,69.3611,69.4357,38900.0
2015-05-04 14:15:00,93.01,93.05,92.93,93.04,30300.0,69.4357,69.4656,69.376,69.4581,30300.0
2015-05-04 14:20:00,93.03,93.05,92.93,92.98,28200.0,69.4507,69.4656,69.376,69.4133,28200.0
2015-05-04 14:25:00,92.99,93.02,92.91,92.92,29200.0,69.4208,69.4432,69.3611,69.3685,29200.0
2015-05-04 14:30:00,92.92,92.98,92.91,92.95,33700.0,69.3685,69.4133,69.3611,69.3909,33700.0
2015-05-04 14:35:00,92.94,93.02,92.9,93.0,41100.0,69.3835,69.4432,69.3536,69.4283,41100.0
2015-05-04 14:40:00,93.0,93.08,92.98,93.03,39100.0,69.4283,69.488,69.4133,69.4507,39100.0
2015-05-04 14:45:00,93.04,93.05,92.93,92.98,42500.0,69.4581,69.4656,69.376,69.4133,42500.0
2015-05-04 14:50:00,92.98,92.99,92.9,92.92,30900.0,69.4133,69.4208,69.3536,69.3685,30900.0
2015-05-04 14:55:00,92.92,93.01,92.92,92.98,34700.0,69.3685,69.4357,69.3685,69.4133,34700.0
2015-05-04 15:00:00,92.98,92.98,92.9,92.95,29100.0,69.4133,69.4133,69.3536,69.3909,29100.0
2015-05-04 15:05:00,92.96,93.01,92.92,92.96,46600.0,69.3984,69.4357,69.3685,69.3984,46600.0
2015-05-04 15:10:00,92.96,92.99,92.92,92.96,39700.0,69.3984,69.4208,69.3685,69.3984,39700.0
2015-05-04 15:15:00,92.96,93.0,92.92,92.98,55100.0,69.3984,69.4283,69.3685,69.4133,55100.0
2015-05-04 15:20:00,93.0,93.08,92.91,92.92,61300.0,69.4283,69.488,69.3611,69.3685,61300.0
2015-05-04 15:25:00,92.93,92.96,92.88,92.9,39700.0,69.376,69.3984,69.3387,69.3536,39700.0
2015-05-04 15:30:00,92.9,92.97,92.86,92.91,63800.0,69.3536,69.4059,69.3237,69.3611,63800.0
2015-05-04 15:35:00,92.92,93.0,92.92,92.99,56100.0,69.3685,69.4283,69.3685,69.4208,56100.0
2015-05-04 15:40:00,92.99,93.02,92.95,93.0,83400.0,69.4208,69.4432,69.3909,69.4283,83400.0
2015-05-04 15:45:00,93.0,93.02,92.96,92.98,108200.0,69.4283,69.4432,69.3984,69.4133,108200.0
2015-05-04 15:50:00,92.99,93.02,92.97,92.97,96400.0,69.4208,69.4432,69.4059,69.4059,96400.0
2015-05-04 15:55:00,92.97,93.02,92.96,92.98,121500.0,69.4059,69.4432,69.3984,69.4133,121500.0
2015-05-05 09:30:00,93.66,93.98,93.54,93.58,189200.0,69.921,70.1599,69.8314,69.8613,189200.0
2015-05-05 09:35:00,93.64,94.3,93.57,94.25,94700.0,69.906,70.3988,69.8538,70.3614,94700.0
2015-05-05 09:40:00,94.22,94.41,93.9,93.94,107500.0,70.339,70.4809,70.1001,70.13,107500.0
2015-05-05 09:45:00,93.93,94.01,93.62,93.97,78600.0,70.1225,70.1823,69.8911,70.1524,78600.0
2015-05-05 09:50:00,93.94,94.16,93.82,94.07,55300.0,70.13,70.2942,70.0404,70.2271,55300.0
2015-05-05 09:55:00,94.08,94.08,93.62,93.65,50300.0,70.2345,70.2345,69.8911,69.9135,50300.0
2015-05-05 10:00:00,93.7,93.74,93.51,93.64,88300.0,69.9508,69.9807,69.809,69.906,88300.0
2015-05-05 10:05:00,93.64,93.71,93.44,93.55,178600.0,69.906,69.9583,69.7567,69.8389,178600.0
2015-05-05 10:10:00,93.55,93.7,93.45,93.67,91100.0,69.8389,69.9508,69.7642,69.9284,91100.0
2015-05-05 10:15:00,93.66,93.68,93.55,93.57,59900.0,69.921,69.9359,69.8389,69.8538,59900.0
2015-05-05 10:20:00,93.56,93.8,93.49,93.78,63400.0,69.8463,70.0255,69.7941,70.0106,63400.0
2015-05-05 10:25:00,93.78,93.91,93.76,93.8,38600.0,70.0106,70.1076,69.9956,70.0255,38600.0
2015-05-05 10:30:00,93.77,93.87,93.72,93.75,87800.0,70.0031,70.0778,69.9658,69.9882,87800.0
2015-05-05 10:35:00,93.74,93.85,93.69,93.7,70800.0,69.9807,70.0628,69.9434,69.9508,70800.0
2015-05-05 10:40:00,93.71,93.76,93.62,93.63,92600.0,69.9583,69.9956,69.8911,69.8986,92600.0
2015-05-05 10:45:00,93.66,93.87,93.64,93.79,58400.0,69.921,70.0778,69.906,70.018,58400.0
2015-05-05 10:50:00,93.8,93.97,93.72,93.94,66200.0,70.0255,70.1524,69.9658,70.13,66200.0
2015-05-05 10:55:00,93.94,93.95,93.76,93.76,55000.0,70.13,70.1375,69.9956,69.9956,55000.0
2015-05-05 11:00:00,93.75,93.83,93.64,93.65,63900.0,69.9882,70.0479,69.906,69.9135,63900.0
2015-05-05 11:05:00,93.64,93.65,93.46,93.51,86800.0,69.906,69.9135,69.7717,69.809,86800.0
2015-05-05 11:10:00,93.51,93.58,93.4,93.41,99500.0,69.809,69.8613,69.7269,69.7343,99500.0
2015-05-05 11:15:00,93.41,93.46,93.33,93.37,56500.0,69.7343,69.7717,69.6746,69.7045,56500.0
2015-05-05 11:20:00,93.37,93.38,93.23,93.31,63800.0,69.7045,69.7119,69.6,69.6597,63800.0
2015-05-05 11:25:00,93.31,93.4,93.26,93.36,63800.0,69.6597,69.7269,69.6224,69.697,63800.0
2015-05-05 11:30:00,93.37,93.47,93.35,93.46,51100.0,69.7045,69.7791,69.6896,69.7717,51100.0
2015-05-05 11:35:00,93.44,93.46,93.28,93.29,88800.0,69.7567,69.7717,69.6373,69.6448,88800.0
2015-05-05 11:40:00,93.28,93.28,93.15,93.17,58800.0,69.6373,69.6373,69.5402,69.5552,58800.0
2015-05-05 11:45:00,93.19,93.36,93.18,93.35,35300.0,69.5701,69.697,69.5626,69.6896,35300.0
2015-05-05 11:50:00,93.36,93.38,93.24,93.28,38100.0,69.697,69.7119,69.6074,69.6373,38100.0
2015-05-05 11:55:00,93.29,93.31,93.14,93.18,44200.0,69.6448,69.6597,69.5328,69.5626,44200.0
2015-05-05 12:00:00,93.19,93.3,93.17,93.23,29800.0,69.5701,69.6522,69.5552,69.6,29800.0
2015-05-05 12:05:00,93.23,93.29,93.19,93.27,32000.0,69.6,69.6448,69.5701,69.6298,32000.0
2015-05-05 12:10:00,93.27,93.31,93.2,93.23,36600.0,69.6298,69.6597,69.5776,69.6,36600.0
2015-05-05 12:15:00,93.23,93.38,93.23,93.34,28100.0,69.6,69.7119,69.6,69.6821,28100.0
2015-05-05 12:20:00,93.35,93.48,93.35,93.45,29200.0,69.6896,69.7866,69.6896,69.7642,29200.0
2015-05-05 12:25:00,93.47,93.48,93.4,93.48,32900.0,69.7791,69.7866,69.7269,69.7866,32900.0
2015-05-05 12:30:00,93.47,93.53,93.45,93.45,74700.0,69.7791,69.8239,69.7642,69.7642,74700.0
2015-05-05 12:35:00,93.46,93.49,93.4,93.41,52800.0,69.7717,69.7941,69.7269,69.7343,52800.0
2015-05-05 12:40:00,93.41,93.46,93.31,93.34,45000.0,69.7343,69.7717,69.6597,69.6821,45000.0
2015-05-05 12:45:00,93.34,93.44,93.34,93.36,42300.0,69.6821,69.7567,69.6821,69.697,42300.0
2015-05-05 12:50:00,93.37,93.43,93.25,93.26,72700.0,69.7045,69.7493,69.6149,69.6224,72700.0
2015-05-05 12:55:00,93.27,93.32,93.15,93.18,67400.0,69.6298,69.6672,69.5402,69.5626,67400.0
2015-05-05 13:00:00,93.17,93.29,93.16,93.19,62000.0,69.5552,69.6448,69.5477,69.5701,62000.0
2015-05-05 13:05:00,93.18,93.21,93.08,93.09,50100.0,69.5626,69.585,69.488,69.4955,50100.0
2015-05-05 13:10:00,93.09,93.15,93.0,93.05,98600.0,69.4955,69.5402,69.4283,69.4656,98600.0
2015-05-05 13:15:00,93.05,93.12,92.96,93.12,77000.0,69.4656,69.5178,69.3984,69.5178,77000.0
2015-05-05 13:20:00,93.13,93.15,93.0,93.02,47300.0,69.5253,69.5402,69.4283,69.4432,47300.0
2015-05-05 13:25:00,93.02,93.18,93.01,93.16,39000.0,69.4432,69.5626,69.4357,69.5477,39000.0
2015-05-05 13:30:00,93.15,93.16,93.03,93.03,39500.0,69.5402,69.5477,69.4507,69.4507,39500.0
2015-05-05 13:35:00,93.03,93.07,92.98,93.05,47200.0,69.4507,69.4805,69.4133,69.4656,47200.0
2015-05-05 13:40:00,93.05,93.05,92.98,93.01,62100.0,69.4656,69.4656,69.4133,69.4357,62100.0
2015-05-05 13:45:00,93.01,93.01,92.89,92.89,95800.0,69.4357,69.4357,69.3461,69.3461,95800.0
2015-05-05 13:50:00,92.9,92.99,92.76,92.81,163900.0,69.3536,69.4208,69.2491,69.2864,163900.0
2015-05-05 13:55:00,92.78,92.79,92.72,92.74,42100.0,69.264,69.2715,69.2192,69.2342,42100.0
2015-05-05 14:00:00,92.74,92.77,92.66,92.76,83500.0,69.2342,69.2566,69.1744,69.2491,83500.0
2015-05-05 14:05:00,92.76,92.82,92.7,92.74,48900.0,69.2491,69.2939,69.2043,69.2342,48900.0
2015-05-05 14:10:00,92.73,92.74,92.66,92.69,36200.0,69.2267,69.2342,69.1744,69.1968,36200.0
2015-05-05 14:15:00,92.69,92.83,92.69,92.78,74300.0,69.1968,69.3014,69.1968,69.264,74300.0
2015-05-05 14:20:00,92.79,92.83,92.66,92.71,34300.0,69.2715,69.3014,69.1744,69.2118,34300.0
2015-05-05 14:25:00,92.7,92.73,92.58,92.62,44200.0,69.2043,69.2267,69.1147,69.1446,44200.0
2015-05-05 14:30:00,92.62,92.65,92.55,92.64,33000.0,69.1446,69.167,69.0923,69.1595,33000.0
2015-05-05 14:35:00,92.63,92.68,92.56,92.57,43500.0,69.152,69.1894,69.0998,69.1073,43500.0
2015-05-05 14:40:00,92.56,92.58,92.44,92.45,29400.0,69.0998,69.1147,69.0102,69.0177,29400.0
2015-05-05 14:45:00,92.46,92.49,92.35,92.36,37000.0,69.0251,69.0475,68.943,68.9505,37000.0
2015-05-05 14:50:00,92.36,92.37,92.23,92.24,38900.0,68.9505,68.9579,68.8534,68.8609,38900.0
2015-05-05 14:55:00,92.24,92.38,92.24,92.27,29100.0,68.8609,68.9654,68.8609,68.8833,29100.0
2015-05-05 15:00:00,92.25,92.3,92.11,92.16,81400.0,68.8684,68.9057,68.7638,68.8012,81400.0
2015-05-05 15:05:00,92.16,92.2,92.03,92.04,86800.0,68.8012,68.831,68.7041,68.7116,86800.0
2015-05-05 15:10:00,92.06,92.18,92.04,92.12,139000.0,68.7265,68.8161,68.7116,68.7713,139000.0
2015-05-05 15:15:00,92.13,92.26,92.05,92.13,144100.0,68.7788,68.8758,68.719,68.7788,144100.0
2015-05-05 15:20:00,92.14,92.15,92.04,92.12,69800.0,68.7862,68.7937,68.7116,68.7713,69800.0
2015-05-05 15:25:00,92.13,92.29,92.13,92.25,135000.0,68.7788,68.8982,68.7788,68.8684,135000.0
2015-05-05 15:30:00,92.23,92.34,92.2,92.28,108300.0,68.8534,68.9355,68.831,68.8908,108300.0
2015-05-05 15:35:00,92.27,92.31,92.21,92.22,132000.0,68.8833,68.9131,68.8385,68.846,132000.0
2015-05-05 15:40:00,92.22,92.22,92.14,92.15,92200.0,68.846,68.846,68.7862,68.7937,92200.0
2015-05-05 15:45:00,92.14,92.14,92.04,92.06,183500.0,68.7862,68.7862,68.7116,68.7265,183500.0
2015-05-05 15:50:00,92.06,92.12,92.03,92.06,162200.0,68.7265,68.7713,68.7041,68.7265,162200.0
2015-05-05 15:55:00,92.06,92.13,92.04,92.06,323900.0,68.7265,68.7788,68.7116,68.7265,323900.0
2015-05-06 09:30:00,92.71,93.57,92.68,92.8,189300.0,69.2118,69.8538,69.1894,69.279,189300.0
2015-05-06 09:35:00,92.78,92.97,92.43,92.51,110900.0,69.264,69.4059,69.0027,69.0625,110900.0
2015-05-06 09:40:00,92.51,92.55,92.03,92.08,166900.0,69.0625,69.0923,68.7041,68.7414,166900.0
2015-05-06 09:45:00,92.09,92.23,91.94,92.12,196800.0,68.7489,68.8534,68.6369,68.7713,196800.0
2015-05-06 09:50:00,92.11,92.2,91.91,92.15,94500.0,68.7638,68.831,68.6145,68.7937,94500.0
2015-05-06 09:55:00,92.13,92.5,92.04,92.47,106200.0,68.7788,69.055,68.7116,69.0326,106200.0
2015-05-06 10:00:00,92.46,92.62,92.33,92.59,114500.0,69.0251,69.1446,68.9281,69.1222,114500.0
2015-05-06 10:05:00,92.59,92.72,92.49,92.53,73500.0,69.1222,69.2192,69.0475,69.0774,73500.0
2015-05-06 10:10:00,92.5,92.62,92.43,92.59,84200.0,69.055,69.1446,69.0027,69.1222,84200.0
2015-05-06 10:15:00,92.59,92.88,92.57,92.85,137900.0,69.1222,69.3387,69.1073,69.3163,137900.0
2015-05-06 10:20:00,92.84,92.94,92.78,92.82,42100.0,69.3088,69.3835,69.264,69.2939,42100.0
2015-05-06 10:25:00,92.84,92.98,92.77,92.98,47400.0,69.3088,69.4133,69.2566,69.4133,47400.0
2015-05-06 10:30:00,92.98,93.25,92.97,93.16,110500.0,69.4133,69.6149,69.4059,69.5477,110500.0
2015-05-06 10:35:00,93.15,93.22,93.02,93.12,59200.0,69.5402,69.5925,69.4432,69.5178,59200.0
2015-05-06 10:40:00,93.14,93.27,93.1,93.24,46900.0,69.5328,69.6298,69.5029,69.6074,46900.0
2015-05-06 10:45:00,93.25,93.32,93.18,93.29,57800.0,69.6149,69.6672,69.5626,69.6448,57800.0
2015-05-06 10:50:00,93.28,93.55,93.28,93.47,77300.0,69.6373,69.8389,69.6373,69.7791,77300.0
2015-05-06 10:55:00,93.47,93.54,93.24,93.29,139900.0,69.7791,69.8314,69.6074,69.6448,139900.0
2015-05-06 11:00:00,93.29,93.29,92.92,92.95,61700.0,69.6448,69.6448,69.3685,69.3909,61700.0
2015-05-06 11:05:00,92.94,92.98,92.83,92.85,68800.0,69.3835,69.4133,69.3014,69.3163,68800.0
2015-05-06 11:10:00,92.86,92.86,92.67,92.67,43700.0,69.3237,69.3237,69.1819,69.1819,43700.0
2015-05-06 11:15:00,92.65,92.71,92.57,92.67,62900.0,69.167,69.2118,69.1073,69.1819,62900.0
2015-05-06 11:20:00,92.66,92.66,92.37,92.42,52600.0,69.1744,69.1744,68.9579,68.9953,52600.0
2015-05-06 11:25:00,92.43,92.43,92.24,92.24,44600.0,69.0027,69.0027,68.8609,68.8609,44600.0
2015-05-06 11:30:00,92.26,92.33,91.97,92.03,63500.0,68.8758,68.9281,68.6593,68.7041,63500.0
2015-05-06 11:35:00,92.03,92.04,91.75,91.86,61100.0,68.7041,68.7116,68.4951,68.5772,61100.0
2015-05-06 11:40:00,91.88,91.92,91.7,91.79,82800.0,68.5921,68.622,68.4578,68.5249,82800.0
2015-05-06 11:45:00,91.77,92.03,91.74,91.96,118200.0,68.51,68.7041,68.4876,68.6519,118200.0
2015-05-06 11:50:00,91.97,92.18,91.93,92.18,43700.0,68.6593,68.8161,68.6295,68.8161,43700.0
2015-05-06 11:55:00,92.19,92.32,92.11,92.15,35900.0,68.8236,68.9206,68.7638,68.7937,35900.0
2015-05-06 12:00:00,92.14,92.23,92.06,92.11,34500.0,68.7862,68.8534,68.7265,68.7638,34500.0
2015-05-06 12:05:00,92.12,92.25,92.04,92.19,43700.0,68.7713,68.8684,68.7116,68.8236,43700.0
2015-05-06 12:10:00,92.2,92.34,92.19,92.23,39400.0,68.831,68.9355,68.8236,68.8534,39400.0
2015-05-06 12:15:00,92.23,92.3,92.18,92.29,21200.0,68.8534,68.9057,68.8161,68.8982,21200.0
2015-05-06 12:20:00,92.27,92.28,92.18,92.27,36400.0,68.8833,68.8908,68.8161,68.8833,36400.0
2015-05-06 12:25:00,92.28,92.38,92.27,92.35,51200.0,68.8908,68.9654,68.8833,68.943,51200.0
2015-05-06 12:30:00,92.35,92.35,92.26,92.31,35100.0,68.943,68.943,68.8758,68.9131,35100.0
2015-05-06 12:35:00,92.32,92.35,92.21,92.34,42100.0,68.9206,68.943,68.8385,68.9355,42100.0
2015-05-06 12:40:00,92.37,92.5,92.34,92.4,27800.0,68.9579,69.055,68.9355,68.9803,27800.0
2015-05-06 12:45:00,92.41,92.7,92.4,92.64,62800.0,68.9878,69.2043,68.9803,69.1595,62800.0
2015-05-06 12:50:00,92.63,92.66,92.48,92.49,48400.0,69.152,69.1744,69.0401,69.0475,48400.0
2015-05-06 12:55:00,92.5,92.55,92.44,92.45,32300.0,69.055,69.0923,69.0102,69.0177,32300.0
2015-05-06 13:00:00,92.45,92.63,92.44,92.49,42300.0,69.0177,69.152,69.0102,69.0475,42300.0
2015-05-06 13:05:00,92.48,92.67,92.47,92.62,25900.0,69.0401,69.1819,69.0326,69.1446,25900.0
2015-05-06 13:10:00,92.62,92.75,92.58,92.73,27200.0,69.1446,69.2416,69.1147,69.2267,27200.0
2015-05-06 13:15:00,92.74,92.88,92.72,92.84,38000.0,69.2342,69.3387,69.2192,69.3088,38000.0
2015-05-06 13:20:00,92.83,92.85,92.73,92.81,64100.0,69.3014,69.3163,69.2267,69.2864,64100.0
2015-05-06 13:25:00,92.8,92.81,92.65,92.66,88300.0,69.279,69.2864,69.167,69.1744,88300.0
2015-05-06 13:30:00,92.67,92.68,92.45,92.48,75500.0,69.1819,69.1894,69.0177,69.0401,75500.0
2015-05-06 13:35:00,92.49,92.51,92.36,92.4,43800.0,69.0475,69.0625,68.9505,68.9803,43800.0
2015-05-06 13:40:00,92.4,92.46,92.32,92.33,40900.0,68.9803,69.0251,68.9206,68.9281,40900.0
2015-05-06 13:45:00,92.34,92.37,92.13,92.22,50200.0,68.9355,68.9579,68.7788,68.846,50200.0
2015-05-06 13:50:00,92.2,92.27,92.14,92.23,48300.0,68.831,68.8833,68.7862,68.8534,48300.0
2015-05-06 13:55:00,92.24,92.35,92.19,92.31,40500.0,68.8609,68.943,68.8236,68.9131,40500.0
2015-05-06 14:00:00,92.32,92.41,92.27,92.37,46300.0,68.9206,68.9878,68.8833,68.9579,46300.0
2015-05-06 14:05:00,92.37,92.39,92.28,92.31,52100.0,68.9579,68.9729,68.8908,68.9131,52100.0
2015-05-06 14:10:00,92.32,92.35,92.21,92.23,51400.0,68.9206,68.943,68.8385,68.8534,51400.0
2015-05-06 14:15:00,92.23,92.31,92.16,92.3,36400.0,68.8534,68.9131,68.8012,68.9057,36400.0
2015-05-06 14:20:00,92.31,92.34,92.22,92.22,48800.0,68.9131,68.9355,68.846,68.846,48800.0
2015-05-06 14:25:00,92.21,92.23,92.1,92.21,36100.0,68.8385,68.8534,68.7564,68.8385,36100.0
2015-05-06 14:30:00,92.21,92.22,91.97,92.0,41700.0,68.8385,68.846,68.6593,68.6817,41700.0
2015-05-06 14:35:00,92.01,92.05,91.89,91.97,38800.0,68.6892,68.719,68.5996,68.6593,38800.0
2015-05-06 14:40:00,91.98,91.98,91.76,91.82,66500.0,68.6668,68.6668,68.5026,68.5473,66500.0
2015-05-06 14:45:00,91.83,91.9,91.79,91.82,72300.0,68.5548,68.6071,68.5249,68.5473,72300.0
2015-05-06 14:50:00,91.81,91.87,91.78,91.86,38700.0,68.5399,68.5847,68.5175,68.5772,38700.0
2015-05-06 14:55:00,91.84,91.88,91.72,91.81,55900.0,68.5623,68.5921,68.4727,68.5399,55900.0
2015-05-06 15:00:00,91.82,91.87,91.69,91.7,85100.0,68.5473,68.5847,68.4503,68.4578,85100.0
2015-05-06 15:05:00,91.7,91.7,91.62,91.7,70400.0,68.4578,68.4578,68.398,68.4578,70400.0
2015-05-06 15:10:00,91.7,91.71,91.63,91.71,77600.0,68.4578,68.4652,68.4055,68.4652,77600.0
2015-05-06 15:15:00,91.71,91.74,91.57,91.58,82500.0,68.4652,68.4876,68.3607,68.3682,82500.0
2015-05-06 15:20:00,91.57,91.73,91.55,91.7,77700.0,68.3607,68.4802,68.3458,68.4578,77700.0
2015-05-06 15:25:00,91.72,91.78,91.6,91.69,64100.0,68.4727,68.5175,68.3831,68.4503,64100.0
2015-05-06 15:30:00,91.69,91.75,91.65,91.73,112100.0,68.4503,68.4951,68.4204,68.4802,112100.0
2015-05-06 15:35:00,91.73,91.99,91.72,91.98,94700.0,68.4802,68.6743,68.4727,68.6668,94700.0
2015-05-06 15:40:00,91.98,91.99,91.84,91.85,101400.0,68.6668,68.6743,68.5623,68.5697,101400.0
2015-05-06 15:45:00,91.85,92.19,91.84,92.18,156400.0,68.5697,68.8236,68.5623,68.8161,156400.0
2015-05-06 15:50:00,92.17,92.25,92.13,92.18,192700.0,68.8086,68.8684,68.7788,68.8161,192700.0
2015-05-06 15:55:00,92.18,92.3,92.16,92.29,282500.0,68.8161,68.9057,68.8012,68.8982,282500.0
2015-05-07 09:30:00,91.61,91.68,90.3,90.36,314800.0,68.3906,68.4428,67.4126,67.4574,314800.0
2015-05-07 09:35:00,90.39,90.54,90.16,90.2,228800.0,67.4798,67.5918,67.3081,67.3379,228800.0
2015-05-07 09:40:00,90.2,90.27,89.65,90.21,257500.0,67.3379,67.3902,66.9274,67.3454,257500.0
2015-05-07 09:45:00,90.19,90.27,89.92,90.18,214700.0,67.3305,67.3902,67.1289,67.323,214700.0
2015-05-07 09:50:00,90.15,90.18,89.84,89.92,145600.0,67.3006,67.323,67.0692,67.1289,145600.0
2015-05-07 09:55:00,89.92,90.07,89.7,89.79,155500.0,67.1289,67.2409,66.9647,67.0319,155500.0
2015-05-07 10:00:00,89.79,90.09,89.77,89.99,124400.0,67.0319,67.2558,67.0169,67.1812,124400.0
2015-05-07 10:05:00,89.97,90.27,89.95,90.14,153000.0,67.1662,67.3902,67.1513,67.2932,153000.0
2015-05-07 10:10:00,90.14,90.39,90.12,90.28,112800.0,67.2932,67.4798,67.2782,67.3977,112800.0
2015-05-07 10:15:00,90.28,90.3,90.03,90.03,77100.0,67.3977,67.4126,67.211,67.211,77100.0
2015-05-07 10:20:00,90.02,90.12,89.98,90.0,82600.0,67.2036,67.2782,67.1737,67.1886,82600.0
2015-05-07 10:25:00,89.99,90.01,89.75,89.77,68700.0,67.1812,67.1961,67.002,67.0169,68700.0
2015-05-07 10:30:00,89.75,89.93,89.57,89.87,93900.0,67.002,67.1364,66.8676,67.0916,93900.0
2015-05-07 10:35:00,89.87,90.03,89.68,90.03,57200.0,67.0916,67.211,66.9497,67.211,57200.0
2015-05-07 10:40:00,90.03,90.14,89.96,90.04,120600.0,67.211,67.2932,67.1588,67.2185,120600.0
2015-05-07 10:45:00,90.05,90.08,89.91,90.02,58300.0,67.226,67.2484,67.1215,67.2036,58300.0
2015-05-07 10:50:00,90.02,90.17,89.92,90.11,41700.0,67.2036,67.3156,67.1289,67.2708,41700.0
2015-05-07 10:55:00,90.13,90.16,90.0,90.03,234600.0,67.2857,67.3081,67.1886,67.211,234600.0
2015-05-07 11:00:00,90.02,90.14,89.99,90.12,72300.0,67.2036,67.2932,67.1812,67.2782,72300.0
2015-05-07 11:05:00,90.13,90.21,90.06,90.15,101100.0,67.2857,67.3454,67.2334,67.3006,101100.0
2015-05-07 11:10:00,90.15,90.21,90.02,90.15,151100.0,67.3006,67.3454,67.2036,67.3006,151100.0
2015-05-07 11:15:00,90.17,90.52,90.1,90.52,127200.0,67.3156,67.5768,67.2633,67.5768,127200.0
2015-05-07 11:20:00,90.52,90.84,90.5,90.82,67300.0,67.5768,67.8157,67.5619,67.8008,67300.0
2015-05-07 11:25:00,90.8,90.87,90.75,90.82,56200.0,67.7859,67.8381,67.7485,67.8008,56200.0
2015-05-07 11:30:00,90.83,90.87,90.68,90.73,71200.0,67.8083,67.8381,67.6963,67.7336,71200.0
2015-05-07 11:35:00,90.71,90.76,90.62,90.68,47900.0,67.7187,67.756,67.6515,67.6963,47900.0
2015-05-07 11:40:00,90.66,90.73,90.53,90.53,59500.0,67.6814,67.7336,67.5843,67.5843,59500.0
2015-05-07 11:45:00,90.53,90.62,90.5,90.53,54500.0,67.5843,67.6515,67.5619,67.5843,54500.0
2015-05-07 11:50:00,90.55,90.56,90.4,90.45,63900.0,67.5992,67.6067,67.4873,67.5246,63900.0
2015-05-07 11:55:00,90.44,90.47,90.25,90.3,63200.0,67.5171,67.5395,67.3753,67.4126,63200.0
2015-05-07 12:00:00,90.3,90.46,90.28,90.43,64400.0,67.4126,67.5321,67.3977,67.5097,64400.0
2015-05-07 12:05:00,90.44,90.54,90.39,90.43,86100.0,67.5171,67.5918,67.4798,67.5097,86100.0
2015-05-07 12:10:00,90.43,90.53,90.41,90.46,66400.0,67.5097,67.5843,67.4947,67.5321,66400.0
2015-05-07 12:15:00,90.47,90.59,90.43,90.52,144300.0,67.5395,67.6291,67.5097,67.5768,144300.0
2015-05-07 12:20:00,90.53,90.56,90.43,90.54,52700.0,67.5843,67.6067,67.5097,67.5918,52700.0
2015-05-07 12:25:00,90.54,90.55,90.28,90.33,27800.0,67.5918,67.5992,67.3977,67.435,27800.0
2015-05-07 12:30:00,90.33,90.34,90.16,90.19,28600.0,67.435,67.4425,67.3081,67.3305,28600.0
2015-05-07 12:35:00,90.2,90.27,90.12,90.18,48100.0,67.3379,67.3902,67.2782,67.323,48100.0
2015-05-07 12:40:00,90.19,90.37,90.15,90.24,130200.0,67.3305,67.4649,67.3006,67.3678,130200.0
2015-05-07 12:45:00,90.24,90.24,90.13,90.16,91600.0,67.3678,67.3678,67.2857,67.3081,91600.0
2015-05-07 12:50:00,90.16,90.33,90.16,90.28,77400.0,67.3081,67.435,67.3081,67.3977,77400.0
2015-05-07 12:55:00,90.26,90.28,90.19,90.25,54600.0,67.3827,67.3977,67.3305,67.3753,54600.0
2015-05-07 13:00:00,90.25,90.36,90.21,90.23,55700.0,67.3753,67.4574,67.3454,67.3603,55700.0
2015-05-07 13:05:00,90.24,90.31,90.18,90.31,44000.0,67.3678,67.4201,67.323,67.4201,44000.0
2015-05-07 13:10:00,90.31,90.35,90.04,90.06,63400.0,67.4201,67.4499,67.2185,67.2334,63400.0
2015-05-07 13:15:00,90.06,90.08,90.0,90.02,69100.0,67.2334,67.2484,67.1886,67.2036,69100.0
2015-05-07 13:20:00,90.02,90.06,89.97,90.03,118200.0,67.2036,67.2334,67.1662,67.211,118200.0
2015-05-07 13:25:00,90.03,90.13,90.02,90.09,34500.0,67.211,67.2857,67.2036,67.2558,34500.0
2015-05-07 13:30:00,90.09,90.25,90.09,90.11,42500.0,67.2558,67.3753,67.2558,67.2708,42500.0
2015-05-07 13:35:00,90.12,90.12,90.03,90.04,20300.0,67.2782,67.2782,67.211,67.2185,20300.0
2015-05-07 13:40:00,90.02,90.09,89.98,90.04,60300.0,67.2036,67.2558,67.1737,67.2185,60300.0
2015-05-07 13:45:00,90.05,90.09,90.0,90.06,55800.0,67.226,67.2558,67.1886,67.2334,55800.0
2015-05-07 13:50:00,90.07,90.08,90.0,90.01,41000.0,67.2409,67.2484,67.1886,67.1961,41000.0
2015-05-07 13:55:00,90.02,90.04,89.98,90.03,30000.0,67.2036,67.2185,67.1737,67.211,30000.0
2015-05-07 14:00:00,90.01,90.16,90.0,90.1,43100.0,67.1961,67.3081,67.1886,67.2633,43100.0
2015-05-07 14:05:00,90.1,90.1,89.98,89.99,63200.0,67.2633,67.2633,67.1737,67.1812,63200.0
2015-05-07 14:10:00,89.99,89.99,89.88,89.94,85500.0,67.1812,67.1812,67.0991,67.1438,85500.0
2015-05-07 14:15:00,89.96,90.17,89.96,90.08,60500.0,67.1588,67.3156,67.1588,67.2484,60500.0
2015-05-07 14:20:00,90.07,90.17,90.07,90.12,41300.0,67.2409,67.3156,67.2409,67.2782,41300.0
2015-05-07 14:25:00,90.12,90.2,90.1,90.19,48200.0,67.2782,67.3379,67.2633,67.3305,48200.0
2015-05-07 14:30:00,90.19,90.32,90.11,90.13,70000.0,67.3305,67.4275,67.2708,67.2857,70000.0
2015-05-07 14:35:00,90.13,90.16,90.02,90.14,76600.0,67.2857,67.3081,67.2036,67.2932,76600.0
2015-05-07 14:40:00,90.15,90.23,90.13,90.14,81800.0,67.3006,67.3603,67.2857,67.2932,81800.0
2015-05-07 14:45:00,90.14,90.2,90.08,90.1,79500.0,67.2932,67.3379,67.2484,67.2633,79500.0
2015-05-07 14:50:00,90.1,90.23,90.07,90.19,68200.0,67.2633,67.3603,67.2409,67.3305,68200.0
2015-05-07 14:55:00,90.19,90.2,90.11,90.14,31000.0,67.3305,67.3379,67.2708,67.2932,31000.0
2015-05-07 15:00:00,90.13,90.29,90.13,90.25,69200.0,67.2857,67.4051,67.2857,67.3753,69200.0
2015-05-07 15:05:00,90.25,90.26,90.17,90.2,48200.0,67.3753,67.3827,67.3156,67.3379,48200.0
2015-05-07 15:10:00,90.2,90.26,90.17,90.22,81300.0,67.3379,67.3827,67.3156,67.3529,81300.0
2015-05-07 15:15:00,90.22,90.25,90.13,90.18,73300.0,67.3529,67.3753,67.2857,67.323,73300.0
2015-05-07 15:20:00,90.17,90.24,90.14,90.2,75400.0,67.3156,67.3678,67.2932,67.3379,75400.0
2015-05-07 15:25:00,90.19,90.2,90.13,90.19,65200.0,67.3305,67.3379,67.2857,67.3305,65200.0
2015-05-07 15:30:00,90.19,90.26,90.15,90.24,79700.0,67.3305,67.3827,67.3006,67.3678,79700.0
2015-05-07 15:35:00,90.23,90.36,90.23,90.33,91700.0,67.3603,67.4574,67.3603,67.435,91700.0
2015-05-07 15:40:00,90.34,90.35,90.16,90.16,119700.0,67.4425,67.4499,67.3081,67.3081,119700.0
2015-05-07 15:45:00,90.17,90.33,90.15,90.31,142200.0,67.3156,67.435,67.3006,67.4201,142200.0
2015-05-07 15:50:00,90.32,90.33,90.22,90.27,165700.0,67.4275,67.435,67.3529,67.3902,165700.0
2015-05-07 15:55:00,90.26,90.28,90.21,90.24,262800.0,67.3827,67.3977,67.3454,67.3678,262800.0
2015-05-08 09:30:00,91.32,91.54,90.66,90.68,172900.0,68.1741,68.3383,67.6814,67.6963,172900.0
2015-05-08 09:35:00,90.77,90.77,90.26,90.33,80200.0,67.7635,67.7635,67.3827,67.435,80200.0
2015-05-08 09:40:00,90.32,90.38,90.13,90.23,88000.0,67.4275,67.4723,67.2857,67.3603,88000.0
2015-05-08 09:45:00,90.23,90.41,90.18,90.29,94200.0,67.3603,67.4947,67.323,67.4051,94200.0
2015-05-08 09:50:00,90.29,90.69,90.27,90.63,153900.0,67.4051,67.7038,67.3902,67.659,153900.0
2015-05-08 09:55:00,90.62,90.74,90.56,90.6,85500.0,67.6515,67.7411,67.6067,67.6366,85500.0
2015-05-08 10:00:00,90.61,90.66,90.53,90.64,68800.0,67.644,67.6814,67.5843,67.6664,68800.0
2015-05-08 10:05:00,90.63,90.93,90.61,90.9,148700.0,67.659,67.8829,67.644,67.8605,148700.0
2015-05-08 10:10:00,90.93,90.93,90.65,90.77,85800.0,67.8829,67.8829,67.6739,67.7635,85800.0
2015-05-08 10:15:00,90.79,90.85,90.69,90.76,67200.0,67.7784,67.8232,67.7038,67.756,67200.0
2015-05-08 10:20:00,90.76,90.94,90.76,90.87,98200.0,67.756,67.8904,67.756,67.8381,98200.0
2015-05-08 10:25:00,90.87,90.87,90.47,90.53,73700.0,67.8381,67.8381,67.5395,67.5843,73700.0
2015-05-08 10:30:00,90.54,90.8,90.51,90.74,39100.0,67.5918,67.7859,67.5694,67.7411,39100.0
2015-05-08 10:35:00,90.74,90.8,90.67,90.72,49100.0,67.7411,67.7859,67.6888,67.7262,49100.0
2015-05-08 10:40:00,90.72,90.85,90.7,90.82,72100.0,67.7262,67.8232,67.7112,67.8008,72100.0
2015-05-08 10:45:00,90.82,91.03,90.81,90.99,114300.0,67.8008,67.9576,67.7933,67.9277,114300.0
2015-05-08 10:50:00,90.97,91.08,90.97,91.03,114800.0,67.9128,67.9949,67.9128,67.9576,114800.0
2015-05-08 10:55:00,91.04,91.24,91.04,91.12,77900.0,67.965,68.1144,67.965,68.0248,77900.0
2015-05-08 11:00:00,91.13,91.15,91.02,91.12,88000.0,68.0322,68.0472,67.9501,68.0248,88000.0
2015-05-08 11:05:00,91.08,91.35,91.08,91.32,63800.0,67.9949,68.1965,67.9949,68.1741,63800.0
2015-05-08 11:10:00,91.32,91.43,91.27,91.42,34400.0,68.1741,68.2562,68.1367,68.2487,34400.0
2015-05-08 11:15:00,91.42,91.68,91.41,91.58,63400.0,68.2487,68.4428,68.2413,68.3682,63400.0
2015-05-08 11:20:00,91.58,91.69,91.57,91.6,71500.0,68.3682,68.4503,68.3607,68.3831,71500.0
2015-05-08 11:25:00,91.61,91.62,91.48,91.6,51700.0,68.3906,68.398,68.2935,68.3831,51700.0
2015-05-08 11:30:00,91.6,91.8,91.54,91.74,142400.0,68.3831,68.5324,68.3383,68.4876,142400.0
2015-05-08 11:35:00,91.75,91.91,91.72,91.78,44300.0,68.4951,68.6145,68.4727,68.5175,44300.0
2015-05-08 11:40:00,91.78,91.89,91.73,91.8,44800.0,68.5175,68.5996,68.4802,68.5324,44800.0
2015-05-08 11:45:00,91.79,91.83,91.73,91.81,52900.0,68.5249,68.5548,68.4802,68.5399,52900.0
2015-05-08 11:50:00,91.82,91.93,91.77,91.91,36800.0,68.5473,68.6295,68.51,68.6145,36800.0
2015-05-08 11:55:00,91.91,91.93,91.83,91.87,48300.0,68.6145,68.6295,68.5548,68.5847,48300.0
2015-05-08 12:00:00,91.87,92.09,91.87,92.09,63100.0,68.5847,68.7489,68.5847,68.7489,63100.0
2015-05-08 12:05:00,92.09,92.17,92.05,92.12,51300.0,68.7489,68.8086,68.719,68.7713,51300.0
2015-05-08 12:10:00,92.12,92.26,92.11,92.19,49100.0,68.7713,68.8758,68.7638,68.8236,49100.0
2015-05-08 12:15:00,92.18,92.18,92.02,92.08,33200.0,68.8161,68.8161,68.6967,68.7414,33200.0
2015-05-08 12:20:00,92.06,92.21,92.03,92.14,23800.0,68.7265,68.8385,68.7041,68.7862,23800.0
2015-05-08 12:25:00,92.15,92.15,92.06,92.08,39700.0,68.7937,68.7937,68.7265,68.7414,39700.0
2015-05-08 12:30:00,92.09,92.09,91.8,91.88,48600.0,68.7489,68.7489,68.5324,68.5921,48600.0
2015-05-08 12:35:00,91.87,91.87,91.75,91.85,53100.0,68.5847,68.5847,68.4951,68.5697,53100.0
2015-05-08 12:40:00,91.85,91.85,91.71,91.76,45000.0,68.5697,68.5697,68.4652,68.5026,45000.0
2015-05-08 12:45:00,91.76,91.79,91.53,91.55,45200.0,68.5026,68.5249,68.3308,68.3458,45200.0
2015-05-08 12:50:00,91.55,91.78,91.54,91.71,26700.0,68.3458,68.5175,68.3383,68.4652,26700.0
2015-05-08 12:55:00,91.7,91.73,91.58,91.69,19600.0,68.4578,68.4802,68.3682,68.4503,19600.0
2015-05-08 13:00:00,91.67,91.83,91.67,91.8,34200.0,68.4354,68.5548,68.4354,68.5324,34200.0
2015-05-08 13:05:00,91.81,91.85,91.74,91.83,34000.0,68.5399,68.5697,68.4876,68.5548,34000.0
2015-05-08 13:10:00,91.82,91.91,91.82,91.86,31400.0,68.5473,68.6145,68.5473,68.5772,31400.0
2015-05-08 13:15:00,91.85,92.01,91.82,92.0,35600.0,68.5697,68.6892,68.5473,68.6817,35600.0
2015-05-08 13:20:00,92.0,92.08,91.91,92.03,59500.0,68.6817,68.7414,68.6145,68.7041,59500.0
2015-05-08 13:25:00,92.03,92.05,91.93,92.01,41500.0,68.7041,68.719,68.6295,68.6892,41500.0
2015-05-08 13:30:00,91.98,92.11,91.95,92.11,26700.0,68.6668,68.7638,68.6444,68.7638,26700.0
2015-05-08 13:35:00,92.1,92.18,92.07,92.08,32700.0,68.7564,68.8161,68.734,68.7414,32700.0
2015-05-08 13:40:00,92.1,92.15,91.98,92.01,29700.0,68.7564,68.7937,68.6668,68.6892,29700.0
2015-05-08 13:45:00,91.98,92.14,91.96,92.11,67300.0,68.6668,68.7862,68.6519,68.7638,67300.0
2015-05-08 13:50:00,92.09,92.11,92.03,92.04,26000.0,68.7489,68.7638,68.7041,68.7116,26000.0
2015-05-08 13:55:00,92.04,92.12,92.01,92.01,43800.0,68.7116,68.7713,68.6892,68.6892,43800.0
2015-05-08 14:00:00,92.02,92.1,91.98,92.08,26000.0,68.6967,68.7564,68.6668,68.7414,26000.0
2015-05-08 14:05:00,92.07,92.11,92.0,92.09,32800.0,68.734,68.7638,68.6817,68.7489,32800.0
2015-05-08 14:10:00,92.08,92.1,91.99,92.1,32200.0,68.7414,68.7564,68.6743,68.7564,32200.0
2015-05-08 14:15:00,92.11,92.17,92.05,92.08,33800.0,68.7638,68.8086,68.719,68.7414,33800.0
2015-05-08 14:20:00,92.08,92.21,92.08,92.16,37000.0,68.7414,68.8385,68.7414,68.8012,37000.0
2015-05-08 14:25:00,92.17,92.17,92.09,92.09,49800.0,68.8086,68.8086,68.7489,68.7489,49800.0
2015-05-08 14:30:00,92.09,92.09,91.94,91.97,49800.0,68.7489,68.7489,68.6369,68.6593,49800.0
2015-05-08 14:35:00,91.98,92.05,91.96,92.04,33800.0,68.6668,68.719,68.6519,68.7116,33800.0
2015-05-08 14:40:00,92.03,92.08,91.98,92.02,38900.0,68.7041,68.7414,68.6668,68.6967,38900.0
2015-05-08 14:45:00,92.03,92.1,92.0,92.03,57100.0,68.7041,68.7564,68.6817,68.7041,57100.0
2015-05-08 14:50:00,92.03,92.12,92.03,92.09,47100.0,68.7041,68.7713,68.7041,68.7489,47100.0
2015-05-08 14:55:00,92.09,92.18,92.04,92.17,47800.0,68.7489,68.8161,68.7116,68.8086,47800.0
2015-05-08 15:00:00,92.18,92.23,92.14,92.23,48000.0,68.8161,68.8534,68.7862,68.8534,48000.0
2015-05-08 15:05:00,92.23,92.28,92.19,92.21,49400.0,68.8534,68.8908,68.8236,68.8385,49400.0
2015-05-08 15:10:00,92.2,92.25,92.17,92.22,53800.0,68.831,68.8684,68.8086,68.846,53800.0
2015-05-08 15:15:00,92.21,92.3,92.21,92.28,72800.0,68.8385,68.9057,68.8385,68.8908,72800.0
2015-05-08 15:20:00,92.28,92.39,92.26,92.38,76700.0,68.8908,68.9729,68.8758,68.9654,76700.0
2015-05-08 15:25:00,92.38,92.41,92.29,92.38,79600.0,68.9654,68.9878,68.8982,68.9654,79600.0
2015-05-08 15:30:00,92.37,92.49,92.36,92.47,98500.0,68.9579,69.0475,68.9505,69.0326,98500.0
2015-05-08 15:35:00,92.48,92.51,92.39,92.42,92800.0,69.0401,69.0625,68.9729,68.9953,92800.0
2015-05-08 15:40:00,92.43,92.51,92.37,92.47,94200.0,69.0027,69.0625,68.9579,69.0326,94200.0
2015-05-08 15:45:00,92.47,92.51,92.35,92.43,175400.0,69.0326,69.0625,68.943,69.0027,175400.0
2015-05-08 15:50:00,92.43,92.56,92.42,92.53,116900.0,69.0027,69.0998,68.9953,69.0774,116900.0
2015-05-08 15:55:00,92.53,92.54,92.42,92.43,261100.0,69.0774,69.0849,68.9953,69.0027,261100.0
2015-05-11 09:30:00,93.39,93.46,92.5,92.58,340700.0,69.7194,69.7717,69.055,69.1147,340700.0
2015-05-11 09:35:00,92.62,92.65,92.22,92.34,137000.0,69.1446,69.167,68.846,68.9355,137000.0
2015-05-11 09:40:00,92.37,92.51,92.07,92.14,178100.0,68.9579,69.0625,68.734,68.7862,178100.0
2015-05-11 09:45:00,92.11,92.33,92.02,92.24,90500.0,68.7638,68.9281,68.6967,68.8609,90500.0
2015-05-11 09:50:00,92.24,92.4,92.14,92.28,154300.0,68.8609,68.9803,68.7862,68.8908,154300.0
2015-05-11 09:55:00,92.29,92.37,92.13,92.2,172800.0,68.8982,68.9579,68.7788,68.831,172800.0
2015-05-11 10:00:00,92.22,92.27,91.9,92.06,147800.0,68.846,68.8833,68.6071,68.7265,147800.0
2015-05-11 10:05:00,92.08,92.1,91.87,91.93,106200.0,68.7414,68.7564,68.5847,68.6295,106200.0
2015-05-11 10:10:00,91.92,92.2,91.83,92.01,163400.0,68.622,68.831,68.5548,68.6892,163400.0
2015-05-11 10:15:00,92.0,92.28,91.98,92.25,183600.0,68.6817,68.8908,68.6668,68.8684,183600.0
2015-05-11 10:20:00,92.25,92.43,92.19,92.2,128800.0,68.8684,69.0027,68.8236,68.831,128800.0
2015-05-11 10:25:00,92.18,92.21,91.92,92.01,79400.0,68.8161,68.8385,68.622,68.6892,79400.0
2015-05-11 10:30:00,91.99,92.12,91.81,91.81,94600.0,68.6743,68.7713,68.5399,68.5399,94600.0
2015-05-11 10:35:00,91.83,92.1,91.83,92.1,110400.0,68.5548,68.7564,68.5548,68.7564,110400.0
2015-05-11 10:40:00,92.1,92.19,91.97,92.16,80700.0,68.7564,68.8236,68.6593,68.8012,80700.0
2015-05-11 10:45:00,92.16,92.35,92.11,92.3,56000.0,68.8012,68.943,68.7638,68.9057,56000.0
2015-05-11 10:50:00,92.29,92.45,92.24,92.41,78700.0,68.8982,69.0177,68.8609,68.9878,78700.0
2015-05-11 10:55:00,92.41,92.5,92.35,92.5,99000.0,68.9878,69.055,68.943,69.055,99000.0
2015-05-11 11:00:00,92.49,92.5,92.13,92.13,85300.0,69.0475,69.055,68.7788,68.7788,85300.0
2015-05-11 11:05:00,92.12,92.19,91.89,91.92,46500.0,68.7713,68.8236,68.5996,68.622,46500.0
2015-05-11 11:10:00,91.9,91.94,91.74,91.8,87700.0,68.6071,68.6369,68.4876,68.5324,87700.0
2015-05-11 11:15:00,91.8,91.93,91.68,91.69,85400.0,68.5324,68.6295,68.4428,68.4503,85400.0
2015-05-11 11:20:00,91.7,91.81,91.67,91.72,63000.0,68.4578,68.5399,68.4354,68.4727,63000.0
2015-05-11 11:25:00,91.71,91.9,91.7,91.89,65200.0,68.4652,68.6071,68.4578,68.5996,65200.0
2015-05-11 11:30:00,91.89,92.1,91.88,92.05,80200.0,68.5996,68.7564,68.5921,68.719,80200.0
2015-05-11 11:35:00,92.06,92.15,92.02,92.11,82400.0,68.7265,68.7937,68.6967,68.7638,82400.0
2015-05-11 11:40:00,92.11,92.39,92.11,92.29,81200.0,68.7638,68.9729,68.7638,68.8982,81200.0
2015-05-11 11:45:00,92.29,92.52,92.29,92.45,87200.0,68.8982,69.0699,68.8982,69.0177,87200.0
2015-05-11 11:50:00,92.47,92.83,92.41,92.81,117900.0,69.0326,69.3014,68.9878,69.2864,117900.0
2015-05-11 11:55:00,92.8,92.86,92.61,92.77,78400.0,69.279,69.3237,69.1371,69.2566,78400.0
2015-05-11 12:00:00,92.76,92.77,92.39,92.48,79900.0,69.2491,69.2566,68.9729,69.0401,79900.0
2015-05-11 12:05:00,92.49,92.52,92.3,92.35,77400.0,69.0475,69.0699,68.9057,68.943,77400.0
2015-05-11 12:10:00,92.36,92.48,92.3,92.44,76700.0,68.9505,69.0401,68.9057,69.0102,76700.0
2015-05-11 12:15:00,92.44,92.58,92.42,92.49,69000.0,69.0102,69.1147,68.9953,69.0475,69000.0
2015-05-11 12:20:00,92.45,92.64,92.44,92.57,65000.0,69.0177,69.1595,69.0102,69.1073,65000.0
2015-05-11 12:25:00,92.58,92.73,92.58,92.65,52400.0,69.1147,69.2267,69.1147,69.167,52400.0
2015-05-11 12:30:00,92.64,92.72,92.57,92.57,62300.0,69.1595,69.2192,69.1073,69.1073,62300.0
2015-05-11 12:35:00,92.57,92.7,92.53,92.7,47900.0,69.1073,69.2043,69.0774,69.2043,47900.0
2015-05-11 12:40:00,92.71,92.72,92.51,92.54,47600.0,69.2118,69.2192,69.0625,69.0849,47600.0
2015-05-11 12:45:00,92.54,92.6,92.49,92.52,41700.0,69.0849,69.1296,69.0475,69.0699,41700.0
2015-05-11 12:50:00,92.52,92.6,92.5,92.58,63100.0,69.0699,69.1296,69.055,69.1147,63100.0
2015-05-11 12:55:00,92.59,92.62,92.44,92.47,44000.0,69.1222,69.1446,69.0102,69.0326,44000.0
2015-05-11 13:00:00,92.47,92.48,92.33,92.4,69300.0,69.0326,69.0401,68.9281,68.9803,69300.0
2015-05-11 13:05:00,92.4,92.44,92.31,92.4,58100.0,68.9803,69.0102,68.9131,68.9803,58100.0
2015-05-11 13:10:00,92.41,92.42,92.3,92.32,51800.0,68.9878,68.9953,68.9057,68.9206,51800.0
2015-05-11 13:15:00,92.31,92.33,92.18,92.28,116900.0,68.9131,68.9281,68.8161,68.8908,116900.0
2015-05-11 13:20:00,92.28,92.32,92.17,92.18,60200.0,68.8908,68.9206,68.8086,68.8161,60200.0
2015-05-11 13:25:00,92.19,92.24,92.12,92.14,27800.0,68.8236,68.8609,68.7713,68.7862,27800.0
2015-05-11 13:30:00,92.13,92.21,92.09,92.14,53300.0,68.7788,68.8385,68.7489,68.7862,53300.0
2015-05-11 13:35:00,92.13,92.14,92.04,92.04,41000.0,68.7788,68.7862,68.7116,68.7116,41000.0
2015-05-11 13:40:00,92.03,92.1,91.93,91.95,54600.0,68.7041,68.7564,68.6295,68.6444,54600.0
2015-05-11 13:45:00,91.96,91.97,91.84,91.84,33600.0,68.6519,68.6593,68.5623,68.5623,33600.0
2015-05-11 13:50:00,91.84,91.97,91.81,91.84,24700.0,68.5623,68.6593,68.5399,68.5623,24700.0
2015-05-11 13:55:00,91.85,92.1,91.84,92.05,66800.0,68.5697,68.7564,68.5623,68.719,66800.0
2015-05-11 14:00:00,92.04,92.12,92.03,92.06,36100.0,68.7116,68.7713,68.7041,68.7265,36100.0
2015-05-11 14:05:00,92.05,92.09,91.98,92.06,65400.0,68.719,68.7489,68.6668,68.7265,65400.0
2015-05-11 14:10:00,92.07,92.13,92.02,92.12,33400.0,68.734,68.7788,68.6967,68.7713,33400.0
2015-05-11 14:15:00,92.12,92.22,92.07,92.2,65100.0,68.7713,68.846,68.734,68.831,65100.0
2015-05-11 14:20:00,92.2,92.29,92.15,92.15,45800.0,68.831,68.8982,68.7937,68.7937,45800.0
2015-05-11 14:25:00,92.15,92.23,92.13,92.23,39800.0,68.7937,68.8534,68.7788,68.8534,39800.0
2015-05-11 14:30:00,92.24,92.28,92.16,92.16,36500.0,68.8609,68.8908,68.8012,68.8012,36500.0
2015-05-11 14:35:00,92.16,92.17,91.97,91.99,34700.0,68.8012,68.8086,68.6593,68.6743,34700.0
2015-05-11 14:40:00,91.99,92.09,91.97,92.05,29100.0,68.6743,68.7489,68.6593,68.719,29100.0
2015-05-11 14:45:00,92.06,92.09,91.97,92.09,22400.0,68.7265,68.7489,68.6593,68.7489,22400.0
2015-05-11 14:50:00,92.09,92.14,91.97,92.01,58200.0,68.7489,68.7862,68.6593,68.6892,58200.0
2015-05-11 14:55:00,91.99,91.99,91.87,91.93,30100.0,68.6743,68.6743,68.5847,68.6295,30100.0
2015-05-11 15:00:00,91.92,92.03,91.85,92.01,52000.0,68.622,68.7041,68.5697,68.6892,52000.0
2015-05-11 15:05:00,92.01,92.15,92.0,92.14,30200.0,68.6892,68.7937,68.6817,68.7862,30200.0
2015-05-11 15:10:00,92.14,92.14,92.03,92.14,75800.0,68.7862,68.7862,68.7041,68.7862,75800.0
2015-05-11 15:15:00,92.15,92.21,92.07,92.18,67000.0,68.7937,68.8385,68.734,68.8161,67000.0
2015-05-11 15:20:00,92.19,92.19,92.09,92.11,40500.0,68.8236,68.8236,68.7489,68.7638,40500.0
2015-05-11 15:25:00,92.11,92.12,92.01,92.02,59300.0,68.7638,68.7713,68.6892,68.6967,59300.0
2015-05-11 15:30:00,92.02,92.09,91.94,91.94,52900.0,68.6967,68.7489,68.6369,68.6369,52900.0
2015-05-11 15:35:00,91.95,92.05,91.92,92.01,60600.0,68.6444,68.719,68.622,68.6892,60600.0
2015-05-11 15:40:00,92.02,92.06,91.93,92.05,68700.0,68.6967,68.7265,68.6295,68.719,68700.0
2015-05-11 15:45:00,92.05,92.06,91.89,91.95,118500.0,68.719,68.7265,68.5996,68.6444,118500.0
2015-05-11 15:50:00,91.95,91.96,91.87,91.96,89800.0,68.6444,68.6519,68.5847,68.6519,89800.0
2015-05-11 15:55:00,91.95,91.97,91.77,91.77,281700.0,68.6444,68.6593,68.51,68.51,281700.0
2015-05-12 09:30:00,91.38,91.75,91.26,91.46,164000.0,68.2189,68.4951,68.1293,68.2786,164000.0
2015-05-12 09:35:00,91.45,91.71,91.33,91.65,97700.0,68.2711,68.4652,68.1815,68.4204,97700.0
2015-05-12 09:40:00,91.65,91.83,91.27,91.74,78800.0,68.4204,68.5548,68.1367,68.4876,78800.0
2015-05-12 09:45:00,91.73,91.91,91.67,91.89,58800.0,68.4802,68.6145,68.4354,68.5996,58800.0
2015-05-12 09:50:00,91.87,91.91,91.71,91.83,57800.0,68.5847,68.6145,68.4652,68.5548,57800.0
2015-05-12 09:55:00,91.83,91.89,91.71,91.71,56800.0,68.5548,68.5996,68.4652,68.4652,56800.0
2015-05-12 10:00:00,91.71,91.71,91.42,91.54,73700.0,68.4652,68.4652,68.2487,68.3383,73700.0
2015-05-12 10:05:00,91.52,91.54,91.29,91.38,85400.0,68.3234,68.3383,68.1517,68.2189,85400.0
2015-05-12 10:10:00,91.39,91.46,91.16,91.17,50500.0,68.2263,68.2786,68.0546,68.0621,50500.0
2015-05-12 10:15:00,91.17,91.41,91.14,91.31,52900.0,68.0621,68.2413,68.0397,68.1666,52900.0
2015-05-12 10:20:00,91.31,91.43,91.24,91.43,44900.0,68.1666,68.2562,68.1144,68.2562,44900.0
2015-05-12 10:25:00,91.42,91.49,91.34,91.41,62800.0,68.2487,68.301,68.189,68.2413,62800.0
2015-05-12 10:30:00,91.42,91.66,91.42,91.53,42500.0,68.2487,68.4279,68.2487,68.3308,42500.0
2015-05-12 10:35:00,91.53,91.79,91.41,91.75,59000.0,68.3308,68.5249,68.2413,68.4951,59000.0
2015-05-12 10:40:00,91.75,91.79,91.59,91.6,41700.0,68.4951,68.5249,68.3756,68.3831,41700.0
2015-05-12 10:45:00,91.6,91.7,91.53,91.66,39300.0,68.3831,68.4578,68.3308,68.4279,39300.0
2015-05-12 10:50:00,91.68,91.79,91.66,91.71,35200.0,68.4428,68.5249,68.4279,68.4652,35200.0
2015-05-12 10:55:00,91.72,91.76,91.59,91.61,31800.0,68.4727,68.5026,68.3756,68.3906,31800.0
2015-05-12 11:00:00,91.62,91.77,91.57,91.75,27500.0,68.398,68.51,68.3607,68.4951,27500.0
2015-05-12 11:05:00,91.76,92.13,91.76,92.08,56700.0,68.5026,68.7788,68.5026,68.7414,56700.0
2015-05-12 11:10:00,92.08,92.33,92.08,92.32,56700.0,68.7414,68.9281,68.7414,68.9206,56700.0
2015-05-12 11:15:00,92.33,92.34,92.18,92.33,65500.0,68.9281,68.9355,68.8161,68.9281,65500.0
2015-05-12 11:20:00,92.32,92.53,92.25,92.42,72400.0,68.9206,69.0774,68.8684,68.9953,72400.0
2015-05-12 11:25:00,92.41,92.53,92.37,92.5,109600.0,68.9878,69.0774,68.9579,69.055,109600.0
2015-05-12 11:30:00,92.51,92.52,92.38,92.5,49000.0,69.0625,69.0699,68.9654,69.055,49000.0
2015-05-12 11:35:00,92.52,92.62,92.52,92.6,40500.0,69.0699,69.1446,69.0699,69.1296,40500.0
2015-05-12 11:40:00,92.61,92.85,92.6,92.83,69900.0,69.1371,69.3163,69.1296,69.3014,69900.0
2015-05-12 11:45:00,92.79,92.84,92.69,92.78,46300.0,69.2715,69.3088,69.1968,69.264,46300.0
2015-05-12 11:50:00,92.77,92.87,92.71,92.87,41000.0,69.2566,69.3312,69.2118,69.3312,41000.0
2015-05-12 11:55:00,92.85,92.94,92.77,92.79,50300.0,69.3163,69.3835,69.2566,69.2715,50300.0
2015-05-12 12:00:00,92.78,92.81,92.63,92.69,49100.0,69.264,69.2864,69.152,69.1968,49100.0
2015-05-12 12:05:00,92.7,92.72,92.58,92.6,60500.0,69.2043,69.2192,69.1147,69.1296,60500.0
2015-05-12 12:10:00,92.56,92.57,92.37,92.51,42400.0,69.0998,69.1073,68.9579,69.0625,42400.0
2015-05-12 12:15:00,92.52,92.71,92.48,92.71,42700.0,69.0699,69.2118,69.0401,69.2118,42700.0
2015-05-12 12:20:00,92.7,92.75,92.59,92.7,53100.0,69.2043,69.2416,69.1222,69.2043,53100.0
2015-05-12 12:25:00,92.71,92.74,92.58,92.61,27000.0,69.2118,69.2342,69.1147,69.1371,27000.0
2015-05-12 12:30:00,92.6,92.65,92.48,92.49,36500.0,69.1296,69.167,69.0401,69.0475,36500.0
2015-05-12 12:35:00,92.49,92.54,92.42,92.51,25700.0,69.0475,69.0849,68.9953,69.0625,25700.0
2015-05-12 12:40:00,92.49,92.54,92.41,92.54,35200.0,69.0475,69.0849,68.9878,69.0849,35200.0
2015-05-12 12:45:00,92.55,92.57,92.43,92.44,33400.0,69.0923,69.1073,69.0027,69.0102,33400.0
2015-05-12 12:50:00,92.45,92.66,92.45,92.65,110700.0,69.0177,69.1744,69.0177,69.167,110700.0
2015-05-12 12:55:00,92.64,92.78,92.62,92.75,62600.0,69.1595,69.264,69.1446,69.2416,62600.0
2015-05-12 13:00:00,92.74,92.83,92.74,92.74,57400.0,69.2342,69.3014,69.2342,69.2342,57400.0
2015-05-12 13:05:00,92.75,92.77,92.7,92.7,56200.0,69.2416,69.2566,69.2043,69.2043,56200.0
2015-05-12 13:10:00,92.71,92.78,92.69,92.73,57300.0,69.2118,69.264,69.1968,69.2267,57300.0
2015-05-12 13:15:00,92.74,92.82,92.68,92.72,55800.0,69.2342,69.2939,69.1894,69.2192,55800.0
2015-05-12 13:20:00,92.72,92.78,92.7,92.73,51100.0,69.2192,69.264,69.2043,69.2267,51100.0
2015-05-12 13:25:00,92.73,92.73,92.62,92.62,37300.0,69.2267,69.2267,69.1446,69.1446,37300.0
2015-05-12 13:30:00,92.63,92.74,92.61,92.61,32500.0,69.152,69.2342,69.1371,69.1371,32500.0
2015-05-12 13:35:00,92.61,92.68,92.52,92.67,55400.0,69.1371,69.1894,69.0699,69.1819,55400.0
2015-05-12 13:40:00,92.67,92.76,92.64,92.73,32200.0,69.1819,69.2491,69.1595,69.2267,32200.0
2015-05-12 13:45:00,92.75,92.78,92.64,92.64,25200.0,69.2416,69.264,69.1595,69.1595,25200.0
2015-05-12 13:50:00,92.63,92.68,92.54,92.67,54200.0,69.152,69.1894,69.0849,69.1819,54200.0
2015-05-12 13:55:00,92.67,92.67,92.57,92.66,19800.0,69.1819,69.1819,69.1073,69.1744,19800.0
2015-05-12 14:00:00,92.67,92.68,92.53,92.55,25400.0,69.1819,69.1894,69.0774,69.0923,25400.0
2015-05-12 14:05:00,92.55,92.61,92.54,92.59,28100.0,69.0923,69.1371,69.0849,69.1222,28100.0
2015-05-12 14:10:00,92.59,92.6,92.41,92.43,41500.0,69.1222,69.1296,68.9878,69.0027,41500.0
2015-05-12 14:15:00,92.41,92.58,92.41,92.56,40000.0,68.9878,69.1147,68.9878,69.0998,40000.0
2015-05-12 14:20:00,92.55,92.64,92.53,92.63,23200.0,69.0923,69.1595,69.0774,69.152,23200.0
2015-05-12 14:25:00,92.62,92.83,92.62,92.78,48100.0,69.1446,69.3014,69.1446,69.264,48100.0
2015-05-12 14:30:00,92.79,92.83,92.75,92.79,29000.0,69.2715,69.3014,69.2416,69.2715,29000.0
2015-05-12 14:35:00,92.79,92.82,92.7,92.81,53900.0,69.2715,69.2939,69.2043,69.2864,53900.0
2015-05-12 14:40:00,92.82,92.82,92.7,92.78,62700.0,69.2939,69.2939,69.2043,69.264,62700.0
2015-05-12 14:45:00,92.78,92.83,92.74,92.81,31300.0,69.264,69.3014,69.2342,69.2864,31300.0
2015-05-12 14:50:00,92.83,92.86,92.77,92.81,45100.0,69.3014,69.3237,69.2566,69.2864,45100.0
2015-05-12 14:55:00,92.81,92.81,92.61,92.69,63400.0,69.2864,69.2864,69.1371,69.1968,63400.0
2015-05-12 15:00:00,92.68,92.68,92.61,92.62,44400.0,69.1894,69.1894,69.1371,69.1446,44400.0
2015-05-12 15:05:00,92.62,92.63,92.51,92.53,48600.0,69.1446,69.152,69.0625,69.0774,48600.0
2015-05-12 15:10:00,92.53,92.6,92.45,92.57,69200.0,69.0774,69.1296,69.0177,69.1073,69200.0
2015-05-12 15:15:00,92.56,92.61,92.52,92.56,45000.0,69.0998,69.1371,69.0699,69.0998,45000.0
2015-05-12 15:20:00,92.55,92.65,92.55,92.56,49500.0,69.0923,69.167,69.0923,69.0998,49500.0
2015-05-12 15:25:00,92.57,92.6,92.5,92.58,55600.0,69.1073,69.1296,69.055,69.1147,55600.0
2015-05-12 15:30:00,92.58,92.66,92.58,92.61,92500.0,69.1147,69.1744,69.1147,69.1371,92500.0
2015-05-12 15:35:00,92.6,92.64,92.53,92.56,72600.0,69.1296,69.1595,69.0774,69.0998,72600.0
2015-05-12 15:40:00,92.55,92.55,92.43,92.49,67400.0,69.0923,69.0923,69.0027,69.0475,67400.0
2015-05-12 15:45:00,92.49,92.56,92.47,92.52,81300.0,69.0475,69.0998,69.0326,69.0699,81300.0
2015-05-12 15:50:00,92.53,92.57,92.48,92.57,81600.0,69.0774,69.1073,69.0401,69.1073,81600.0
2015-05-12 15:55:00,92.56,92.57,92.48,92.49,119300.0,69.0998,69.1073,69.0401,69.0475,119300.0
2015-05-13 09:30:00,93.12,93.17,92.86,92.91,29500.0,69.5178,69.5552,69.3237,69.3611,29500.0
2015-05-13 09:35:00,92.93,92.99,92.65,92.99,292800.0,69.376,69.4208,69.167,69.4208,292800.0
2015-05-13 09:40:00,92.98,93.17,92.9,92.94,148900.0,69.4133,69.5552,69.3536,69.3835,148900.0
2015-05-13 09:45:00,93.0,93.09,92.7,92.81,69600.0,69.4283,69.4955,69.2043,69.2864,69600.0
2015-05-13 09:50:00,92.8,92.87,92.42,92.43,46600.0,69.279,69.3312,68.9953,69.0027,46600.0
2015-05-13 09:55:00,92.42,92.64,92.12,92.58,78400.0,68.9953,69.1595,68.7713,69.1147,78400.0
2015-05-13 10:00:00,92.57,92.7,92.31,92.39,67500.0,69.1073,69.2043,68.9131,68.9729,67500.0
2015-05-13 10:05:00,92.41,92.56,92.38,92.39,39100.0,68.9878,69.0998,68.9654,68.9729,39100.0
2015-05-13 10:10:00,92.38,92.54,92.36,92.38,55600.0,68.9654,69.0849,68.9505,68.9654,55600.0
2015-05-13 10:15:00,92.37,92.37,92.01,92.02,78500.0,68.9579,68.9579,68.6892,68.6967,78500.0
2015-05-13 10:20:00,92.02,92.2,91.97,92.19,63300.0,68.6967,68.831,68.6593,68.8236,63300.0
2015-05-13 10:25:00,92.17,92.25,92.08,92.23,74900.0,68.8086,68.8684,68.7414,68.8534,74900.0
2015-05-13 10:30:00,92.23,92.52,91.91,91.92,72800.0,68.8534,69.0699,68.6145,68.622,72800.0
2015-05-13 10:35:00,91.92,92.12,91.87,91.98,60400.0,68.622,68.7713,68.5847,68.6668,60400.0
2015-05-13 10:40:00,91.97,92.21,91.92,92.15,88700.0,68.6593,68.8385,68.622,68.7937,88700.0
2015-05-13 10:45:00,92.16,92.23,92.08,92.12,93700.0,68.8012,68.8534,68.7414,68.7713,93700.0
2015-05-13 10:50:00,92.13,92.26,92.06,92.23,59900.0,68.7788,68.8758,68.7265,68.8534,59900.0
2015-05-13 10:55:00,92.24,92.4,92.2,92.32,48300.0,68.8609,68.9803,68.831,68.9206,48300.0
2015-05-13 11:00:00,92.3,92.38,92.28,92.31,53400.0,68.9057,68.9654,68.8908,68.9131,53400.0
2015-05-13 11:05:00,92.3,92.4,92.26,92.28,66100.0,68.9057,68.9803,68.8758,68.8908,66100.0
2015-05-13 11:10:00,92.28,92.41,92.24,92.41,66900.0,68.8908,68.9878,68.8609,68.9878,66900.0
2015-05-13 11:15:00,92.4,92.59,92.4,92.58,42500.0,68.9803,69.1222,68.9803,69.1147,42500.0
2015-05-13 11:20:00,92.57,92.63,92.47,92.47,35700.0,69.1073,69.152,69.0326,69.0326,35700.0
2015-05-13 11:25:00,92.46,92.55,92.46,92.48,137400.0,69.0251,69.0923,69.0251,69.0401,137400.0
2015-05-13 11:30:00,92.5,92.5,92.34,92.44,42300.0,69.055,69.055,68.9355,69.0102,42300.0
2015-05-13 11:35:00,92.45,92.53,92.4,92.41,92700.0,69.0177,69.0774,68.9803,68.9878,92700.0
2015-05-13 11:40:00,92.41,92.6,92.4,92.53,56000.0,68.9878,69.1296,68.9803,69.0774,56000.0
2015-05-13 11:45:00,92.54,92.64,92.5,92.54,63700.0,69.0849,69.1595,69.055,69.0849,63700.0
2015-05-13 11:50:00,92.53,92.6,92.43,92.51,66400.0,69.0774,69.1296,69.0027,69.0625,66400.0
2015-05-13 11:55:00,92.51,92.54,92.29,92.29,49300.0,69.0625,69.0849,68.8982,68.8982,49300.0
2015-05-13 12:00:00,92.29,92.39,92.25,92.34,57300.0,68.8982,68.9729,68.8684,68.9355,57300.0
2015-05-13 12:05:00,92.34,92.35,92.22,92.23,46800.0,68.9355,68.943,68.846,68.8534,46800.0
2015-05-13 12:10:00,92.23,92.27,92.18,92.25,54700.0,68.8534,68.8833,68.8161,68.8684,54700.0
2015-05-13 12:15:00,92.26,92.29,92.17,92.21,37600.0,68.8758,68.8982,68.8086,68.8385,37600.0
2015-05-13 12:20:00,92.21,92.22,92.06,92.09,41500.0,68.8385,68.846,68.7265,68.7489,41500.0
2015-05-13 12:25:00,92.1,92.1,91.92,91.96,49900.0,68.7564,68.7564,68.622,68.6519,49900.0
2015-05-13 12:30:00,91.95,92.0,91.85,91.86,83300.0,68.6444,68.6817,68.5697,68.5772,83300.0
2015-05-13 12:35:00,91.86,91.94,91.82,91.91,49700.0,68.5772,68.6369,68.5473,68.6145,49700.0
2015-05-13 12:40:00,91.92,91.95,91.83,91.88,47800.0,68.622,68.6444,68.5548,68.5921,47800.0
2015-05-13 12:45:00,91.88,91.95,91.77,91.93,75300.0,68.5921,68.6444,68.51,68.6295,75300.0
2015-05-13 12:50:00,91.93,92.05,91.91,92.02,47500.0,68.6295,68.719,68.6145,68.6967,47500.0
2015-05-13 12:55:00,92.01,92.02,91.96,91.99,25400.0,68.6892,68.6967,68.6519,68.6743,25400.0
2015-05-13 13:00:00,91.99,92.18,91.99,92.16,54300.0,68.6743,68.8161,68.6743,68.8012,54300.0
2015-05-13 13:05:00,92.16,92.25,92.16,92.23,57100.0,68.8012,68.8684,68.8012,68.8534,57100.0
2015-05-13 13:10:00,92.23,92.24,92.1,92.13,65500.0,68.8534,68.8609,68.7564,68.7788,65500.0
2015-05-13 13:15:00,92.13,92.28,92.13,92.26,62600.0,68.7788,68.8908,68.7788,68.8758,62600.0
2015-05-13 13:20:00,92.26,92.32,92.21,92.3,45600.0,68.8758,68.9206,68.8385,68.9057,45600.0
2015-05-13 13:25:00,92.31,92.47,92.29,92.47,50900.0,68.9131,69.0326,68.8982,69.0326,50900.0
2015-05-13 13:30:00,92.48,92.51,92.34,92.34,38700.0,69.0401,69.0625,68.9355,68.9355,38700.0
2015-05-13 13:35:00,92.34,92.37,92.27,92.29,38300.0,68.9355,68.9579,68.8833,68.8982,38300.0
2015-05-13 13:40:00,92.29,92.36,92.28,92.35,31300.0,68.8982,68.9505,68.8908,68.943,31300.0
2015-05-13 13:45:00,92.36,92.44,92.34,92.4,54700.0,68.9505,69.0102,68.9355,68.9803,54700.0
2015-05-13 13:50:00,92.4,92.55,92.39,92.54,225500.0,68.9803,69.0923,68.9729,69.0849,225500.0
2015-05-13 13:55:00,92.53,92.69,92.53,92.66,155900.0,69.0774,69.1968,69.0774,69.1744,155900.0
2015-05-13 14:00:00,92.66,92.68,92.57,92.62,49100.0,69.1744,69.1894,69.1073,69.1446,49100.0
2015-05-13 14:05:00,92.61,92.65,92.51,92.51,55500.0,69.1371,69.167,69.0625,69.0625,55500.0
2015-05-13 14:10:00,92.5,92.5,92.32,92.33,40200.0,69.055,69.055,68.9206,68.9281,40200.0
2015-05-13 14:15:00,92.33,92.35,92.2,92.27,34500.0,68.9281,68.943,68.831,68.8833,34500.0
2015-05-13 14:20:00,92.27,92.32,92.18,92.29,41300.0,68.8833,68.9206,68.8161,68.8982,41300.0
2015-05-13 14:25:00,92.28,92.29,92.19,92.21,27900.0,68.8908,68.8982,68.8236,68.8385,27900.0
2015-05-13 14:30:00,92.21,92.21,92.13,92.13,30800.0,68.8385,68.8385,68.7788,68.7788,30800.0
2015-05-13 14:35:00,92.13,92.22,92.1,92.12,44600.0,68.7788,68.846,68.7564,68.7713,44600.0
2015-05-13 14:40:00,92.11,92.29,92.07,92.29,48600.0,68.7638,68.8982,68.734,68.8982,48600.0
2015-05-13 14:45:00,92.29,92.3,92.17,92.22,34300.0,68.8982,68.9057,68.8086,68.846,34300.0
2015-05-13 14:50:00,92.21,92.22,92.14,92.19,23600.0,68.8385,68.846,68.7862,68.8236,23600.0
2015-05-13 14:55:00,92.2,92.22,92.13,92.14,28600.0,68.831,68.846,68.7788,68.7862,28600.0
2015-05-13 15:00:00,92.14,92.34,92.13,92.34,42000.0,68.7862,68.9355,68.7788,68.9355,42000.0
2015-05-13 15:05:00,92.34,92.46,92.34,92.38,46200.0,68.9355,69.0251,68.9355,68.9654,46200.0
2015-05-13 15:10:00,92.38,92.46,92.36,92.37,30000.0,68.9654,69.0251,68.9505,68.9579,30000.0
2015-05-13 15:15:00,92.37,92.44,92.37,92.38,40100.0,68.9579,69.0102,68.9579,68.9654,40100.0
2015-05-13 15:20:00,92.38,92.49,92.31,92.49,75800.0,68.9654,69.0475,68.9131,69.0475,75800.0
2015-05-13 15:25:00,92.5,92.59,92.49,92.54,57300.0,69.055,69.1222,69.0475,69.0849,57300.0
2015-05-13 15:30:00,92.54,92.56,92.41,92.47,55500.0,69.0849,69.0998,68.9878,69.0326,55500.0
2015-05-13 15:35:00,92.47,92.53,92.42,92.45,58000.0,69.0326,69.0774,68.9953,69.0177,58000.0
2015-05-13 15:40:00,92.46,92.6,92.46,92.57,78300.0,69.0251,69.1296,69.0251,69.1073,78300.0
2015-05-13 15:45:00,92.56,92.63,92.52,92.53,86900.0,69.0998,69.152,69.0699,69.0774,86900.0
2015-05-13 15:50:00,92.53,92.58,92.51,92.57,119100.0,69.0774,69.1147,69.0625,69.1073,119100.0
2015-05-13 15:55:00,92.56,92.57,92.49,92.51,186300.0,69.0998,69.1073,69.0475,69.0625,186300.0
2015-05-14 09:30:00,92.8,93.0,92.57,92.84,86100.0,69.279,69.4283,69.1073,69.3088,86100.0
2015-05-14 09:35:00,92.83,93.1,92.51,92.57,66700.0,69.3014,69.5029,69.0625,69.1073,66700.0
2015-05-14 09:40:00,92.57,92.83,92.54,92.63,77000.0,69.1073,69.3014,69.0849,69.152,77000.0
2015-05-14 09:45:00,92.68,93.02,92.67,92.75,67000.0,69.1894,69.4432,69.1819,69.2416,67000.0
2015-05-14 09:50:00,92.77,92.98,92.74,92.96,75000.0,69.2566,69.4133,69.2342,69.3984,75000.0
2015-05-14 09:55:00,92.99,93.25,92.99,93.2,111600.0,69.4208,69.6149,69.4208,69.5776,111600.0
2015-05-14 10:00:00,93.22,93.22,92.84,92.85,43000.0,69.5925,69.5925,69.3088,69.3163,43000.0
2015-05-14 10:05:00,92.84,93.01,92.78,93.01,41500.0,69.3088,69.4357,69.264,69.4357,41500.0
2015-05-14 10:10:00,93.02,93.16,92.98,93.16,29000.0,69.4432,69.5477,69.4133,69.5477,29000.0
2015-05-14 10:15:00,93.13,93.14,92.83,92.88,42000.0,69.5253,69.5328,69.3014,69.3387,42000.0
2015-05-14 10:20:00,92.88,92.93,92.71,92.76,51000.0,69.3387,69.376,69.2118,69.2491,51000.0
2015-05-14 10:25:00,92.78,92.83,92.56,92.57,41600.0,69.264,69.3014,69.0998,69.1073,41600.0
2015-05-14 10:30:00,92.6,92.86,92.56,92.56,60200.0,69.1296,69.3237,69.0998,69.0998,60200.0
2015-05-14 10:35:00,92.56,92.56,92.36,92.54,80300.0,69.0998,69.0998,68.9505,69.0849,80300.0
2015-05-14 10:40:00,92.56,92.6,92.52,92.59,30500.0,69.0998,69.1296,69.0699,69.1222,30500.0
2015-05-14 10:45:00,92.59,92.67,92.4,92.54,95800.0,69.1222,69.1819,68.9803,69.0849,95800.0
2015-05-14 10:50:00,92.53,92.62,92.45,92.49,57100.0,69.0774,69.1446,69.0177,69.0475,57100.0
2015-05-14 10:55:00,92.5,92.55,92.46,92.55,36400.0,69.055,69.0923,69.0251,69.0923,36400.0
2015-05-14 11:00:00,92.53,92.54,92.41,92.46,34200.0,69.0774,69.0849,68.9878,69.0251,34200.0
2015-05-14 11:05:00,92.46,92.52,92.25,92.25,47900.0,69.0251,69.0699,68.8684,68.8684,47900.0
2015-05-14 11:10:00,92.26,92.29,92.19,92.25,42900.0,68.8758,68.8982,68.8236,68.8684,42900.0
2015-05-14 11:15:00,92.25,92.28,92.13,92.15,43900.0,68.8684,68.8908,68.7788,68.7937,43900.0
2015-05-14 11:20:00,92.13,92.25,92.07,92.2,77300.0,68.7788,68.8684,68.734,68.831,77300.0
2015-05-14 11:25:00,92.21,92.4,92.21,92.39,18900.0,68.8385,68.9803,68.8385,68.9729,18900.0
2015-05-14 11:30:00,92.41,92.45,92.33,92.34,44500.0,68.9878,69.0177,68.9281,68.9355,44500.0
2015-05-14 11:35:00,92.35,92.39,92.28,92.3,32100.0,68.943,68.9729,68.8908,68.9057,32100.0
2015-05-14 11:40:00,92.29,92.33,91.99,92.04,50400.0,68.8982,68.9281,68.6743,68.7116,50400.0
2015-05-14 11:45:00,92.03,92.17,92.03,92.11,38000.0,68.7041,68.8086,68.7041,68.7638,38000.0
2015-05-14 11:50:00,92.13,92.27,92.05,92.05,50200.0,68.7788,68.8833,68.719,68.719,50200.0
2015-05-14 11:55:00,92.03,92.06,92.01,92.04,25200.0,68.7041,68.7265,68.6892,68.7116,25200.0
2015-05-14 12:00:00,92.03,92.12,91.98,92.01,44800.0,68.7041,68.7713,68.6668,68.6892,44800.0
2015-05-14 12:05:00,92.0,92.04,91.93,91.94,28200.0,68.6817,68.7116,68.6295,68.6369,28200.0
2015-05-14 12:10:00,91.94,92.11,91.93,92.05,23800.0,68.6369,68.7638,68.6295,68.719,23800.0
2015-05-14 12:15:00,92.04,92.13,92.04,92.09,31000.0,68.7116,68.7788,68.7116,68.7489,31000.0
2015-05-14 12:20:00,92.09,92.23,92.08,92.16,40600.0,68.7489,68.8534,68.7414,68.8012,40600.0
2015-05-14 12:25:00,92.15,92.36,92.12,92.27,28200.0,68.7937,68.9505,68.7713,68.8833,28200.0
2015-05-14 12:30:00,92.29,92.31,92.17,92.17,36900.0,68.8982,68.9131,68.8086,68.8086,36900.0
2015-05-14 12:35:00,92.16,92.27,92.15,92.23,24100.0,68.8012,68.8833,68.7937,68.8534,24100.0
2015-05-14 12:40:00,92.21,92.21,92.08,92.18,31000.0,68.8385,68.8385,68.7414,68.8161,31000.0
2015-05-14 12:45:00,92.19,92.21,91.96,91.96,36300.0,68.8236,68.8385,68.6519,68.6519,36300.0
2015-05-14 12:50:00,91.95,92.15,91.95,92.05,25200.0,68.6444,68.7937,68.6444,68.719,25200.0
2015-05-14 12:55:00,92.07,92.18,92.04,92.08,24600.0,68.734,68.8161,68.7116,68.7414,24600.0
2015-05-14 13:00:00,92.09,92.17,92.05,92.08,27700.0,68.7489,68.8086,68.719,68.7414,27700.0
2015-05-14 13:05:00,92.08,92.15,92.04,92.06,24900.0,68.7414,68.7937,68.7116,68.7265,24900.0
2015-05-14 13:10:00,92.06,92.13,91.96,91.97,33600.0,68.7265,68.7788,68.6519,68.6593,33600.0
2015-05-14 13:15:00,91.96,92.02,91.9,91.93,35300.0,68.6519,68.6967,68.6071,68.6295,35300.0
2015-05-14 13:20:00,91.92,92.01,91.9,91.97,31800.0,68.622,68.6892,68.6071,68.6593,31800.0
2015-05-14 13:25:00,91.95,92.05,91.94,92.01,61900.0,68.6444,68.719,68.6369,68.6892,61900.0
2015-05-14 13:30:00,92.0,92.1,91.96,91.97,76600.0,68.6817,68.7564,68.6519,68.6593,76600.0
2015-05-14 13:35:00,91.96,92.06,91.96,92.03,49000.0,68.6519,68.7265,68.6519,68.7041,49000.0
2015-05-14 13:40:00,92.01,92.08,91.91,91.94,62900.0,68.6892,68.7414,68.6145,68.6369,62900.0
2015-05-14 13:45:00,91.93,92.11,91.91,92.09,45700.0,68.6295,68.7638,68.6145,68.7489,45700.0
2015-05-14 13:50:00,92.09,92.09,91.96,92.01,40900.0,68.7489,68.7489,68.6519,68.6892,40900.0
2015-05-14 13:55:00,92.01,92.05,91.94,92.03,44200.0,68.6892,68.719,68.6369,68.7041,44200.0
2015-05-14 14:00:00,92.03,92.22,92.0,92.05,46600.0,68.7041,68.846,68.6817,68.719,46600.0
2015-05-14 14:05:00,92.05,92.16,92.02,92.09,40300.0,68.719,68.8012,68.6967,68.7489,40300.0
2015-05-14 14:10:00,92.09,92.14,92.01,92.06,44800.0,68.7489,68.7862,68.6892,68.7265,44800.0
2015-05-14 14:15:00,92.06,92.11,92.03,92.06,32300.0,68.7265,68.7638,68.7041,68.7265,32300.0
2015-05-14 14:20:00,92.05,92.13,92.02,92.12,67800.0,68.719,68.7788,68.6967,68.7713,67800.0
2015-05-14 14:25:00,92.14,92.16,92.07,92.07,35200.0,68.7862,68.8012,68.734,68.734,35200.0
2015-05-14 14:30:00,92.06,92.14,92.03,92.09,39100.0,68.7265,68.7862,68.7041,68.7489,39100.0
2015-05-14 14:35:00,92.1,92.14,92.06,92.12,33100.0,68.7564,68.7862,68.7265,68.7713,33100.0
2015-05-14 14:40:00,92.12,92.13,92.01,92.02,33300.0,68.7713,68.7788,68.6892,68.6967,33300.0
2015-05-14 14:45:00,92.01,92.17,92.0,92.05,64700.0,68.6892,68.8086,68.6817,68.719,64700.0
2015-05-14 14:50:00,92.05,92.14,92.0,92.07,84500.0,68.719,68.7862,68.6817,68.734,84500.0
2015-05-14 14:55:00,92.08,92.1,91.92,91.96,48000.0,68.7414,68.7564,68.622,68.6519,48000.0
2015-05-14 15:00:00,91.95,92.05,91.93,91.99,65000.0,68.6444,68.719,68.6295,68.6743,65000.0
2015-05-14 15:05:00,91.99,92.04,91.95,91.96,41800.0,68.6743,68.7116,68.6444,68.6519,41800.0
2015-05-14 15:10:00,91.96,92.07,91.95,92.03,108100.0,68.6519,68.734,68.6444,68.7041,108100.0
2015-05-14 15:15:00,92.02,92.04,91.98,92.01,61400.0,68.6967,68.7116,68.6668,68.6892,61400.0
2015-05-14 15:20:00,92.01,92.08,92.0,92.06,61800.0,68.6892,68.7414,68.6817,68.7265,61800.0
2015-05-14 15:25:00,92.06,92.2,92.06,92.13,137100.0,68.7265,68.831,68.7265,68.7788,137100.0
2015-05-14 15:30:00,92.13,92.19,92.1,92.12,99900.0,68.7788,68.8236,68.7564,68.7713,99900.0
2015-05-14 15:35:00,92.11,92.12,92.02,92.03,100800.0,68.7638,68.7713,68.6967,68.7041,100800.0
2015-05-14 15:40:00,92.03,92.07,91.96,92.0,71200.0,68.7041,68.734,68.6519,68.6817,71200.0
2015-05-14 15:45:00,91.99,92.1,91.98,92.09,177200.0,68.6743,68.7564,68.6668,68.7489,177200.0
2015-05-14 15:50:00,92.09,92.15,92.08,92.13,159400.0,68.7489,68.7937,68.7414,68.7788,159400.0
2015-05-14 15:55:00,92.13,92.24,92.11,92.16,155300.0,68.7788,68.8609,68.7638,68.8012,155300.0
2015-05-15 09:30:00,91.85,92.08,91.26,91.41,449800.0,68.5697,68.7414,68.1293,68.2413,449800.0
2015-05-15 09:35:00,91.49,91.57,91.21,91.3,69400.0,68.301,68.3607,68.092,68.1591,69400.0
2015-05-15 09:40:00,91.31,91.43,91.17,91.23,75700.0,68.1666,68.2562,68.0621,68.1069,75700.0
2015-05-15 09:45:00,91.23,91.55,91.18,91.47,73300.0,68.1069,68.3458,68.0696,68.2861,73300.0
2015-05-15 09:50:00,91.49,91.5,91.26,91.32,107300.0,68.301,68.3085,68.1293,68.1741,107300.0
2015-05-15 09:55:00,91.33,91.87,91.32,91.83,81300.0,68.1815,68.5847,68.1741,68.5548,81300.0
2015-05-15 10:00:00,91.85,91.85,91.55,91.58,47500.0,68.5697,68.5697,68.3458,68.3682,47500.0
2015-05-15 10:05:00,91.61,91.96,91.61,91.89,49300.0,68.3906,68.6519,68.3906,68.5996,49300.0
2015-05-15 10:10:00,91.86,91.91,91.74,91.81,57000.0,68.5772,68.6145,68.4876,68.5399,57000.0
2015-05-15 10:15:00,91.81,92.06,91.77,92.02,49800.0,68.5399,68.7265,68.51,68.6967,49800.0
2015-05-15 10:20:00,92.0,92.0,91.83,91.84,32100.0,68.6817,68.6817,68.5548,68.5623,32100.0
2015-05-15 10:25:00,91.82,91.83,91.61,91.72,32600.0,68.5473,68.5548,68.3906,68.4727,32600.0
2015-05-15 10:30:00,91.72,91.86,91.7,91.82,20200.0,68.4727,68.5772,68.4578,68.5473,20200.0
2015-05-15 10:35:00,91.81,91.9,91.73,91.9,34600.0,68.5399,68.6071,68.4802,68.6071,34600.0
2015-05-15 10:40:00,91.92,92.07,91.86,91.96,25900.0,68.622,68.734,68.5772,68.6519,25900.0
2015-05-15 10:45:00,91.98,92.28,91.98,92.19,83100.0,68.6668,68.8908,68.6668,68.8236,83100.0
2015-05-15 10:50:00,92.2,92.21,92.03,92.12,24700.0,68.831,68.8385,68.7041,68.7713,24700.0
2015-05-15 10:55:00,92.11,92.17,92.06,92.14,17500.0,68.7638,68.8086,68.7265,68.7862,17500.0
2015-05-15 11:00:00,92.13,92.25,92.13,92.21,31700.0,68.7788,68.8684,68.7788,68.8385,31700.0
2015-05-15 11:05:00,92.22,92.33,92.16,92.32,27200.0,68.846,68.9281,68.8012,68.9206,27200.0
2015-05-15 11:10:00,92.3,92.32,92.07,92.11,34400.0,68.9057,68.9206,68.734,68.7638,34400.0
2015-05-15 11:15:00,92.1,92.14,92.04,92.05,26300.0,68.7564,68.7862,68.7116,68.719,26300.0
2015-05-15 11:20:00,92.03,92.07,91.9,92.0,42400.0,68.7041,68.734,68.6071,68.6817,42400.0
2015-05-15 11:25:00,92.03,92.05,91.93,91.96,16700.0,68.7041,68.719,68.6295,68.6519,16700.0
2015-05-15 11:30:00,91.95,92.14,91.95,92.03,15900.0,68.6444,68.7862,68.6444,68.7041,15900.0
2015-05-15 11:35:00,92.06,92.15,92.02,92.1,17100.0,68.7265,68.7937,68.6967,68.7564,17100.0
2015-05-15 11:40:00,92.09,92.09,91.99,92.04,22400.0,68.7489,68.7489,68.6743,68.7116,22400.0
2015-05-15 11:45:00,92.05,92.12,92.01,92.06,21000.0,68.719,68.7713,68.6892,68.7265,21000.0
2015-05-15 11:50:00,92.06,92.17,92.06,92.12,63100.0,68.7265,68.8086,68.7265,68.7713,63100.0
2015-05-15 11:55:00,92.12,92.27,92.12,92.26,71300.0,68.7713,68.8833,68.7713,68.8758,71300.0
2015-05-15 12:00:00,92.25,92.27,92.14,92.18,38400.0,68.8684,68.8833,68.7862,68.8161,38400.0
2015-05-15 12:05:00,92.19,92.22,92.07,92.09,19400.0,68.8236,68.846,68.734,68.7489,19400.0
2015-05-15 12:10:00,92.09,92.13,92.01,92.11,20200.0,68.7489,68.7788,68.6892,68.7638,20200.0
2015-05-15 12:15:00,92.09,92.16,92.07,92.14,13500.0,68.7489,68.8012,68.734,68.7862,13500.0
2015-05-15 12:20:00,92.13,92.22,92.11,92.19,17100.0,68.7788,68.846,68.7638,68.8236,17100.0
2015-05-15 12:25:00,92.19,92.27,92.15,92.27,62600.0,68.8236,68.8833,68.7937,68.8833,62600.0
2015-05-15 12:30:00,92.27,92.33,92.22,92.32,22900.0,68.8833,68.9281,68.846,68.9206,22900.0
2015-05-15 12:35:00,92.32,92.39,92.21,92.21,22600.0,68.9206,68.9729,68.8385,68.8385,22600.0
2015-05-15 12:40:00,92.19,92.31,92.19,92.25,25400.0,68.8236,68.9131,68.8236,68.8684,25400.0
2015-05-15 12:45:00,92.23,92.37,92.23,92.31,22800.0,68.8534,68.9579,68.8534,68.9131,22800.0
2015-05-15 12:50:00,92.32,92.44,92.25,92.33,39700.0,68.9206,69.0102,68.8684,68.9281,39700.0
2015-05-15 12:55:00,92.34,92.41,92.28,92.38,24100.0,68.9355,68.9878,68.8908,68.9654,24100.0
2015-05-15 13:00:00,92.39,92.43,92.28,92.29,25000.0,68.9729,69.0027,68.8908,68.8982,25000.0
2015-05-15 13:05:00,92.28,92.35,92.22,92.27,20400.0,68.8908,68.943,68.846,68.8833,20400.0
2015-05-15 13:10:00,92.25,92.32,92.15,92.31,16400.0,68.8684,68.9206,68.7937,68.9131,16400.0
2015-05-15 13:15:00,92.33,92.33,92.17,92.17,18200.0,68.9281,68.9281,68.8086,68.8086,18200.0
2015-05-15 13:20:00,92.17,92.33,92.16,92.31,27100.0,68.8086,68.9281,68.8012,68.9131,27100.0
2015-05-15 13:25:00,92.31,92.47,92.29,92.38,52800.0,68.9131,69.0326,68.8982,68.9654,52800.0
2015-05-15 13:30:00,92.39,92.47,92.34,92.43,27000.0,68.9729,69.0326,68.9355,69.0027,27000.0
2015-05-15 13:35:00,92.43,92.51,92.32,92.49,35500.0,69.0027,69.0625,68.9206,69.0475,35500.0
2015-05-15 13:40:00,92.5,92.67,92.47,92.64,37000.0,69.055,69.1819,69.0326,69.1595,37000.0
2015-05-15 13:45:00,92.63,92.67,92.55,92.58,17200.0,69.152,69.1819,69.0923,69.1147,17200.0
2015-05-15 13:50:00,92.56,92.61,92.51,92.52,19900.0,69.0998,69.1371,69.0625,69.0699,19900.0
2015-05-15 13:55:00,92.53,92.69,92.52,92.69,26800.0,69.0774,69.1968,69.0699,69.1968,26800.0
2015-05-15 14:00:00,92.69,92.69,92.57,92.59,35300.0,69.1968,69.1968,69.1073,69.1222,35300.0
2015-05-15 14:05:00,92.55,92.56,92.46,92.47,45500.0,69.0923,69.0998,69.0251,69.0326,45500.0
2015-05-15 14:10:00,92.49,92.56,92.49,92.51,27700.0,69.0475,69.0998,69.0475,69.0625,27700.0
2015-05-15 14:15:00,92.49,92.59,92.49,92.56,18100.0,69.0475,69.1222,69.0475,69.0998,18100.0
2015-05-15 14:20:00,92.56,92.56,92.41,92.44,20100.0,69.0998,69.0998,68.9878,69.0102,20100.0
2015-05-15 14:25:00,92.42,92.54,92.38,92.51,18700.0,68.9953,69.0849,68.9654,69.0625,18700.0
2015-05-15 14:30:00,92.53,92.67,92.5,92.54,22300.0,69.0774,69.1819,69.055,69.0849,22300.0
2015-05-15 14:35:00,92.56,92.64,92.49,92.5,16900.0,69.0998,69.1595,69.0475,69.055,16900.0
2015-05-15 14:40:00,92.5,92.64,92.5,92.51,17500.0,69.055,69.1595,69.055,69.0625,17500.0
2015-05-15 14:45:00,92.5,92.58,92.48,92.49,19100.0,69.055,69.1147,69.0401,69.0475,19100.0
2015-05-15 14:50:00,92.5,92.57,92.5,92.5,20700.0,69.055,69.1073,69.055,69.055,20700.0
2015-05-15 14:55:00,92.5,92.57,92.48,92.49,22100.0,69.055,69.1073,69.0401,69.0475,22100.0
2015-05-15 15:00:00,92.48,92.59,92.48,92.56,31300.0,69.0401,69.1222,69.0401,69.0998,31300.0
2015-05-15 15:05:00,92.54,92.54,92.42,92.51,42700.0,69.0849,69.0849,68.9953,69.0625,42700.0
2015-05-15 15:10:00,92.5,92.51,92.37,92.43,27300.0,69.055,69.0625,68.9579,69.0027,27300.0
2015-05-15 15:15:00,92.44,92.51,92.36,92.36,29700.0,69.0102,69.0625,68.9505,68.9505,29700.0
2015-05-15 15:20:00,92.36,92.41,92.32,92.33,40800.0,68.9505,68.9878,68.9206,68.9281,40800.0
2015-05-15 15:25:00,92.33,92.34,92.28,92.29,29700.0,68.9281,68.9355,68.8908,68.8982,29700.0
2015-05-15 15:30:00,92.28,92.38,92.26,92.36,36900.0,68.8908,68.9654,68.8758,68.9505,36900.0
2015-05-15 15:35:00,92.36,92.37,92.3,92.31,48900.0,68.9505,68.9579,68.9057,68.9131,48900.0
2015-05-15 15:40:00,92.31,92.38,92.3,92.34,55100.0,68.9131,68.9654,68.9057,68.9355,55100.0
2015-05-15 15:45:00,92.35,92.39,92.31,92.34,71300.0,68.943,68.9729,68.9131,68.9355,71300.0
2015-05-15 15:50:00,92.34,92.34,92.29,92.34,91500.0,68.9355,68.9355,68.8982,68.9355,91500.0
2015-05-15 15:55:00,92.32,92.34,92.11,92.16,329100.0,68.9206,68.9355,68.7638,68.8012,329100.0
2015-05-18 09:30:00,91.96,92.34,91.71,91.84,135600.0,68.6519,68.9355,68.4652,68.5623,135600.0
2015-05-18 09:35:00,91.85,92.09,91.65,91.86,62900.0,68.5697,68.7489,68.4204,68.5772,62900.0
2015-05-18 09:40:00,91.83,92.24,91.8,92.21,63800.0,68.5548,68.8609,68.5324,68.8385,63800.0
2015-05-18 09:45:00,92.26,92.26,91.76,91.83,45400.0,68.8758,68.8758,68.5026,68.5548,45400.0
2015-05-18 09:50:00,91.84,92.09,91.68,92.01,37800.0,68.5623,68.7489,68.4428,68.6892,37800.0
2015-05-18 09:55:00,92.02,92.14,91.95,92.0,34800.0,68.6967,68.7862,68.6444,68.6817,34800.0
2015-05-18 10:00:00,92.02,92.08,91.95,92.01,47100.0,68.6967,68.7414,68.6444,68.6892,47100.0
2015-05-18 10:05:00,92.01,92.24,91.97,92.1,46900.0,68.6892,68.8609,68.6593,68.7564,46900.0
2015-05-18 10:10:00,92.07,92.15,91.94,91.95,29100.0,68.734,68.7937,68.6369,68.6444,29100.0
2015-05-18 10:15:00,92.0,92.05,91.93,91.97,22800.0,68.6817,68.719,68.6295,68.6593,22800.0
2015-05-18 10:20:00,91.95,92.06,91.91,92.06,51800.0,68.6444,68.7265,68.6145,68.7265,51800.0
2015-05-18 10:25:00,92.05,92.08,91.97,92.03,25100.0,68.719,68.7414,68.6593,68.7041,25100.0
2015-05-18 10:30:00,92.03,92.07,91.95,91.98,61400.0,68.7041,68.734,68.6444,68.6668,61400.0
2015-05-18 10:35:00,91.98,91.98,91.82,91.85,100100.0,68.6668,68.6668,68.5473,68.5697,100100.0
2015-05-18 10:40:00,91.88,91.92,91.8,91.92,79000.0,68.5921,68.622,68.5324,68.622,79000.0
2015-05-18 10:45:00,91.93,91.99,91.84,91.97,60600.0,68.6295,68.6743,68.5623,68.6593,60600.0
2015-05-18 10:50:00,91.97,92.15,91.95,92.15,44400.0,68.6593,68.7937,68.6444,68.7937,44400.0
2015-05-18 10:55:00,92.16,92.28,92.05,92.25,37900.0,68.8012,68.8908,68.719,68.8684,37900.0
2015-05-18 11:00:00,92.25,92.3,92.17,92.18,29500.0,68.8684,68.9057,68.8086,68.8161,29500.0
2015-05-18 11:05:00,92.18,92.34,92.18,92.31,57900.0,68.8161,68.9355,68.8161,68.9131,57900.0
2015-05-18 11:10:00,92.31,92.31,92.13,92.23,28200.0,68.9131,68.9131,68.7788,68.8534,28200.0
2015-05-18 11:15:00,92.22,92.22,92.06,92.1,18300.0,68.846,68.846,68.7265,68.7564,18300.0
2015-05-18 11:20:00,92.09,92.09,91.93,92.0,28300.0,68.7489,68.7489,68.6295,68.6817,28300.0
2015-05-18 11:25:00,92.0,92.04,91.95,91.96,23300.0,68.6817,68.7116,68.6444,68.6519,23300.0
2015-05-18 11:30:00,91.98,92.1,91.94,91.98,40600.0,68.6668,68.7564,68.6369,68.6668,40600.0
2015-05-18 11:35:00,91.98,92.11,91.97,92.03,36000.0,68.6668,68.7638,68.6593,68.7041,36000.0
2015-05-18 11:40:00,92.03,92.06,91.93,91.94,25800.0,68.7041,68.7265,68.6295,68.6369,25800.0
2015-05-18 11:45:00,91.94,92.06,91.92,92.05,27700.0,68.6369,68.7265,68.622,68.719,27700.0
2015-05-18 11:50:00,92.05,92.24,92.04,92.24,77800.0,68.719,68.8609,68.7116,68.8609,77800.0
2015-05-18 11:55:00,92.25,92.33,92.23,92.31,29200.0,68.8684,68.9281,68.8534,68.9131,29200.0
2015-05-18 12:00:00,92.3,92.32,92.2,92.26,30300.0,68.9057,68.9206,68.831,68.8758,30300.0
2015-05-18 12:05:00,92.24,92.35,92.22,92.34,44000.0,68.8609,68.943,68.846,68.9355,44000.0
2015-05-18 12:10:00,92.33,92.46,92.33,92.43,35500.0,68.9281,69.0251,68.9281,69.0027,35500.0
2015-05-18 12:15:00,92.44,92.6,92.41,92.6,35400.0,69.0102,69.1296,68.9878,69.1296,35400.0
2015-05-18 12:20:00,92.6,92.66,92.55,92.61,23300.0,69.1296,69.1744,69.0923,69.1371,23300.0
2015-05-18 12:25:00,92.62,92.69,92.57,92.63,36700.0,69.1446,69.1968,69.1073,69.152,36700.0
2015-05-18 12:30:00,92.63,92.63,92.52,92.55,27800.0,69.152,69.152,69.0699,69.0923,27800.0
2015-05-18 12:35:00,92.56,92.57,92.46,92.54,26200.0,69.0998,69.1073,69.0251,69.0849,26200.0
2015-05-18 12:40:00,92.56,92.66,92.51,92.65,35400.0,69.0998,69.1744,69.0625,69.167,35400.0
2015-05-18 12:45:00,92.66,92.7,92.59,92.65,26700.0,69.1744,69.2043,69.1222,69.167,26700.0
2015-05-18 12:50:00,92.65,92.72,92.59,92.68,18300.0,69.167,69.2192,69.1222,69.1894,18300.0
2015-05-18 12:55:00,92.68,92.7,92.6,92.62,34500.0,69.1894,69.2043,69.1296,69.1446,34500.0
2015-05-18 13:00:00,92.62,92.66,92.57,92.6,20700.0,69.1446,69.1744,69.1073,69.1296,20700.0
2015-05-18 13:05:00,92.6,92.64,92.58,92.63,28500.0,69.1296,69.1595,69.1147,69.152,28500.0
2015-05-18 13:10:00,92.64,92.64,92.56,92.61,21700.0,69.1595,69.1595,69.0998,69.1371,21700.0
2015-05-18 13:15:00,92.59,92.64,92.57,92.58,21900.0,69.1222,69.1595,69.1073,69.1147,21900.0
2015-05-18 13:20:00,92.57,92.67,92.56,92.65,18500.0,69.1073,69.1819,69.0998,69.167,18500.0
2015-05-18 13:25:00,92.65,92.65,92.52,92.56,20200.0,69.167,69.167,69.0699,69.0998,20200.0
2015-05-18 13:30:00,92.57,92.64,92.56,92.58,28000.0,69.1073,69.1595,69.0998,69.1147,28000.0
2015-05-18 13:35:00,92.56,92.6,92.54,92.57,69100.0,69.0998,69.1296,69.0849,69.1073,69100.0
2015-05-18 13:40:00,92.57,92.61,92.51,92.52,36400.0,69.1073,69.1371,69.0625,69.0699,36400.0
2015-05-18 13:45:00,92.52,92.7,92.38,92.7,64600.0,69.0699,69.2043,68.9654,69.2043,64600.0
2015-05-18 13:50:00,92.69,92.76,92.64,92.68,31200.0,69.1968,69.2491,69.1595,69.1894,31200.0
2015-05-18 13:55:00,92.68,92.76,92.64,92.71,21600.0,69.1894,69.2491,69.1595,69.2118,21600.0
2015-05-18 14:00:00,92.7,92.71,92.6,92.67,16900.0,69.2043,69.2118,69.1296,69.1819,16900.0
2015-05-18 14:05:00,92.67,92.7,92.58,92.59,22300.0,69.1819,69.2043,69.1147,69.1222,22300.0
2015-05-18 14:10:00,92.59,92.76,92.58,92.76,30400.0,69.1222,69.2491,69.1147,69.2491,30400.0
2015-05-18 14:15:00,92.75,92.76,92.66,92.73,25800.0,69.2416,69.2491,69.1744,69.2267,25800.0
2015-05-18 14:20:00,92.73,92.74,92.67,92.69,23000.0,69.2267,69.2342,69.1819,69.1968,23000.0
2015-05-18 14:25:00,92.69,92.7,92.61,92.69,36100.0,69.1968,69.2043,69.1371,69.1968,36100.0
2015-05-18 14:30:00,92.7,92.71,92.61,92.62,29300.0,69.2043,69.2118,69.1371,69.1446,29300.0
2015-05-18 14:35:00,92.62,92.74,92.62,92.7,29000.0,69.1446,69.2342,69.1446,69.2043,29000.0
2015-05-18 14:40:00,92.7,92.81,92.7,92.75,30400.0,69.2043,69.2864,69.2043,69.2416,30400.0
2015-05-18 14:45:00,92.75,92.86,92.75,92.85,28100.0,69.2416,69.3237,69.2416,69.3163,28100.0
2015-05-18 14:50:00,92.85,92.85,92.75,92.77,43600.0,69.3163,69.3163,69.2416,69.2566,43600.0
2015-05-18 14:55:00,92.77,92.85,92.77,92.8,27600.0,69.2566,69.3163,69.2566,69.279,27600.0
2015-05-18 15:00:00,92.8,92.88,92.8,92.88,32200.0,69.279,69.3387,69.279,69.3387,32200.0
2015-05-18 15:05:00,92.88,92.95,92.82,92.95,38400.0,69.3387,69.3909,69.2939,69.3909,38400.0
2015-05-18 15:10:00,92.94,93.0,92.93,92.93,36200.0,69.3835,69.4283,69.376,69.376,36200.0
2015-05-18 15:15:00,92.93,93.0,92.93,93.0,36400.0,69.376,69.4283,69.376,69.4283,36400.0
2015-05-18 15:20:00,92.99,92.99,92.92,92.92,51300.0,69.4208,69.4208,69.3685,69.3685,51300.0
2015-05-18 15:25:00,92.93,92.95,92.84,92.86,39500.0,69.376,69.3909,69.3088,69.3237,39500.0
2015-05-18 15:30:00,92.86,92.9,92.84,92.85,46000.0,69.3237,69.3536,69.3088,69.3163,46000.0
2015-05-18 15:35:00,92.85,92.91,92.84,92.91,56000.0,69.3163,69.3611,69.3088,69.3611,56000.0
2015-05-18 15:40:00,92.91,92.97,92.87,92.9,64100.0,69.3611,69.4059,69.3312,69.3536,64100.0
2015-05-18 15:45:00,92.9,92.94,92.85,92.86,79000.0,69.3536,69.3835,69.3163,69.3237,79000.0
2015-05-18 15:50:00,92.85,92.86,92.77,92.78,115000.0,69.3163,69.3237,69.2566,69.264,115000.0
2015-05-18 15:55:00,92.78,92.78,92.7,92.75,175000.0,69.264,69.264,69.2043,69.2416,175000.0
2015-05-19 09:30:00,91.74,91.74,91.22,91.31,179000.0,68.4876,68.4876,68.0994,68.1666,179000.0
2015-05-19 09:35:00,91.36,91.36,90.87,91.25,101600.0,68.2039,68.2039,67.8381,68.1218,101600.0
2015-05-19 09:40:00,91.27,91.4,91.03,91.36,57400.0,68.1367,68.2338,67.9576,68.2039,57400.0
2015-05-19 09:45:00,91.36,91.44,91.05,91.12,76200.0,68.2039,68.2637,67.9725,68.0248,76200.0
2015-05-19 09:50:00,91.11,91.22,90.96,90.99,106500.0,68.0173,68.0994,67.9053,67.9277,106500.0
2015-05-19 09:55:00,90.98,91.05,90.85,90.86,78900.0,67.9203,67.9725,67.8232,67.8307,78900.0
2015-05-19 10:00:00,90.88,91.04,90.66,90.7,106600.0,67.8456,67.965,67.6814,67.7112,106600.0
2015-05-19 10:05:00,90.7,90.7,90.52,90.55,84400.0,67.7112,67.7112,67.5768,67.5992,84400.0
2015-05-19 10:10:00,90.55,90.62,90.46,90.48,87900.0,67.5992,67.6515,67.5321,67.547,87900.0
2015-05-19 10:15:00,90.49,90.49,90.28,90.31,99800.0,67.5544,67.5544,67.3977,67.4201,99800.0
2015-05-19 10:20:00,90.28,90.37,90.17,90.28,137500.0,67.3977,67.4649,67.3156,67.3977,137500.0
2015-05-19 10:25:00,90.27,90.35,90.2,90.31,76300.0,67.3902,67.4499,67.3379,67.4201,76300.0
2015-05-19 10:30:00,90.29,90.47,90.29,90.4,98800.0,67.4051,67.5395,67.4051,67.4873,98800.0
2015-05-19 10:35:00,90.4,90.48,90.32,90.45,66200.0,67.4873,67.547,67.4275,67.5246,66200.0
2015-05-19 10:40:00,90.44,90.47,90.26,90.33,70700.0,67.5171,67.5395,67.3827,67.435,70700.0
2015-05-19 10:45:00,90.33,90.4,90.17,90.18,80700.0,67.435,67.4873,67.3156,67.323,80700.0
2015-05-19 10:50:00,90.19,90.27,90.13,90.16,92100.0,67.3305,67.3902,67.2857,67.3081,92100.0
2015-05-19 10:55:00,90.17,90.18,90.04,90.06,81500.0,67.3156,67.323,67.2185,67.2334,81500.0
2015-05-19 11:00:00,90.05,90.2,89.94,90.2,118000.0,67.226,67.3379,67.1438,67.3379,118000.0
2015-05-19 11:05:00,90.2,90.23,90.09,90.21,75000.0,67.3379,67.3603,67.2558,67.3454,75000.0
2015-05-19 11:10:00,90.23,90.25,90.06,90.07,94600.0,67.3603,67.3753,67.2334,67.2409,94600.0
2015-05-19 11:15:00,90.06,90.15,90.01,90.08,78700.0,67.2334,67.3006,67.1961,67.2484,78700.0
2015-05-19 11:20:00,90.08,90.13,90.04,90.09,69600.0,67.2484,67.2857,67.2185,67.2558,69600.0
2015-05-19 11:25:00,90.1,90.17,90.08,90.16,71500.0,67.2633,67.3156,67.2484,67.3081,71500.0
2015-05-19 11:30:00,90.17,90.43,90.15,90.43,47400.0,67.3156,67.5097,67.3006,67.5097,47400.0
2015-05-19 11:35:00,90.44,90.5,90.36,90.47,42000.0,67.5171,67.5619,67.4574,67.5395,42000.0
2015-05-19 11:40:00,90.47,90.59,90.46,90.48,39200.0,67.5395,67.6291,67.5321,67.547,39200.0
2015-05-19 11:45:00,90.47,90.47,90.26,90.3,35900.0,67.5395,67.5395,67.3827,67.4126,35900.0
2015-05-19 11:50:00,90.3,90.31,90.11,90.18,75100.0,67.4126,67.4201,67.2708,67.323,75100.0
2015-05-19 11:55:00,90.18,90.26,90.14,90.25,42500.0,67.323,67.3827,67.2932,67.3753,42500.0
2015-05-19 12:00:00,90.24,90.33,90.18,90.31,30200.0,67.3678,67.435,67.323,67.4201,30200.0
2015-05-19 12:05:00,90.31,90.39,90.23,90.24,68900.0,67.4201,67.4798,67.3603,67.3678,68900.0
2015-05-19 12:10:00,90.24,90.32,90.17,90.2,42500.0,67.3678,67.4275,67.3156,67.3379,42500.0
2015-05-19 12:15:00,90.2,90.21,90.13,90.13,28500.0,67.3379,67.3454,67.2857,67.2857,28500.0
2015-05-19 12:20:00,90.13,90.14,90.0,90.05,59000.0,67.2857,67.2932,67.1886,67.226,59000.0
2015-05-19 12:25:00,90.05,90.11,90.05,90.11,27000.0,67.226,67.2708,67.226,67.2708,27000.0
2015-05-19 12:30:00,90.11,90.29,90.07,90.25,88500.0,67.2708,67.4051,67.2409,67.3753,88500.0
2015-05-19 12:35:00,90.26,90.26,90.14,90.14,33200.0,67.3827,67.3827,67.2932,67.2932,33200.0
2015-05-19 12:40:00,90.13,90.15,90.01,90.07,31900.0,67.2857,67.3006,67.1961,67.2409,31900.0
2015-05-19 12:45:00,90.08,90.23,90.07,90.22,54600.0,67.2484,67.3603,67.2409,67.3529,54600.0
2015-05-19 12:50:00,90.21,90.27,90.18,90.26,47100.0,67.3454,67.3902,67.323,67.3827,47100.0
2015-05-19 12:55:00,90.26,90.29,90.24,90.26,33700.0,67.3827,67.4051,67.3678,67.3827,33700.0
2015-05-19 13:00:00,90.26,90.38,90.25,90.38,47500.0,67.3827,67.4723,67.3753,67.4723,47500.0
2015-05-19 13:05:00,90.38,90.41,90.34,90.36,48300.0,67.4723,67.4947,67.4425,67.4574,48300.0
2015-05-19 13:10:00,90.36,90.36,90.15,90.16,36900.0,67.4574,67.4574,67.3006,67.3081,36900.0
2015-05-19 13:15:00,90.15,90.27,90.15,90.18,34300.0,67.3006,67.3902,67.3006,67.323,34300.0
2015-05-19 13:20:00,90.17,90.28,90.15,90.27,33500.0,67.3156,67.3977,67.3006,67.3902,33500.0
2015-05-19 13:25:00,90.25,90.3,90.18,90.26,40100.0,67.3753,67.4126,67.323,67.3827,40100.0
2015-05-19 13:30:00,90.28,90.35,90.23,90.34,40500.0,67.3977,67.4499,67.3603,67.4425,40500.0
2015-05-19 13:35:00,90.35,90.42,90.32,90.4,40100.0,67.4499,67.5022,67.4275,67.4873,40100.0
2015-05-19 13:40:00,90.4,90.4,90.3,90.39,29700.0,67.4873,67.4873,67.4126,67.4798,29700.0
2015-05-19 13:45:00,90.38,90.45,90.37,90.45,38700.0,67.4723,67.5246,67.4649,67.5246,38700.0
2015-05-19 13:50:00,90.45,90.52,90.43,90.46,52500.0,67.5246,67.5768,67.5097,67.5321,52500.0
2015-05-19 13:55:00,90.45,90.5,90.42,90.47,32300.0,67.5246,67.5619,67.5022,67.5395,32300.0
2015-05-19 14:00:00,90.47,90.53,90.41,90.41,35800.0,67.5395,67.5843,67.4947,67.4947,35800.0
2015-05-19 14:05:00,90.4,90.4,90.3,90.34,37200.0,67.4873,67.4873,67.4126,67.4425,37200.0
2015-05-19 14:10:00,90.35,90.43,90.31,90.36,32600.0,67.4499,67.5097,67.4201,67.4574,32600.0
2015-05-19 14:15:00,90.37,90.41,90.31,90.37,24400.0,67.4649,67.4947,67.4201,67.4649,24400.0
2015-05-19 14:20:00,90.36,90.36,90.3,90.32,23800.0,67.4574,67.4574,67.4126,67.4275,23800.0
2015-05-19 14:25:00,90.33,90.41,90.31,90.39,30000.0,67.435,67.4947,67.4201,67.4798,30000.0
2015-05-19 14:30:00,90.38,90.38,90.29,90.38,38800.0,67.4723,67.4723,67.4051,67.4723,38800.0
2015-05-19 14:35:00,90.37,90.39,90.19,90.22,54100.0,67.4649,67.4798,67.3305,67.3529,54100.0
2015-05-19 14:40:00,90.22,90.3,90.21,90.25,22100.0,67.3529,67.4126,67.3454,67.3753,22100.0
2015-05-19 14:45:00,90.23,90.31,90.21,90.29,22400.0,67.3603,67.4201,67.3454,67.4051,22400.0
2015-05-19 14:50:00,90.29,90.29,90.23,90.26,19700.0,67.4051,67.4051,67.3603,67.3827,19700.0
2015-05-19 14:55:00,90.25,90.41,90.25,90.38,47300.0,67.3753,67.4947,67.3753,67.4723,47300.0
2015-05-19 15:00:00,90.38,90.4,90.32,90.36,31600.0,67.4723,67.4873,67.4275,67.4574,31600.0
2015-05-19 15:05:00,90.36,90.42,90.29,90.36,46700.0,67.4574,67.5022,67.4051,67.4574,46700.0
2015-05-19 15:10:00,90.36,90.39,90.32,90.34,38800.0,67.4574,67.4798,67.4275,67.4425,38800.0
2015-05-19 15:15:00,90.34,90.45,90.3,90.4,44600.0,67.4425,67.5246,67.4126,67.4873,44600.0
2015-05-19 15:20:00,90.39,90.5,90.36,90.44,65000.0,67.4798,67.5619,67.4574,67.5171,65000.0
2015-05-19 15:25:00,90.43,90.48,90.37,90.47,63200.0,67.5097,67.547,67.4649,67.5395,63200.0
2015-05-19 15:30:00,90.46,90.49,90.41,90.44,57400.0,67.5321,67.5544,67.4947,67.5171,57400.0
2015-05-19 15:35:00,90.45,90.53,90.44,90.51,58000.0,67.5246,67.5843,67.5171,67.5694,58000.0
2015-05-19 15:40:00,90.51,90.55,90.48,90.5,75600.0,67.5694,67.5992,67.547,67.5619,75600.0
2015-05-19 15:45:00,90.51,90.56,90.49,90.53,84200.0,67.5694,67.6067,67.5544,67.5843,84200.0
2015-05-19 15:50:00,90.53,90.56,90.5,90.55,112500.0,67.5843,67.6067,67.5619,67.5992,112500.0
2015-05-19 15:55:00,90.55,90.62,90.54,90.58,230200.0,67.5992,67.6515,67.5918,67.6216,230200.0
2015-05-20 09:30:00,90.7,90.85,90.09,90.27,230500.0,67.7112,67.8232,67.2558,67.3902,230500.0
2015-05-20 09:35:00,90.26,90.48,90.03,90.16,111200.0,67.3827,67.547,67.211,67.3081,111200.0
2015-05-20 09:40:00,90.14,90.18,89.83,89.89,120200.0,67.2932,67.323,67.0617,67.1065,120200.0
2015-05-20 09:45:00,89.87,90.18,89.82,89.91,103200.0,67.0916,67.323,67.0543,67.1215,103200.0
2015-05-20 09:50:00,89.89,90.26,89.87,90.25,64200.0,67.1065,67.3827,67.0916,67.3753,64200.0
2015-05-20 09:55:00,90.25,90.45,90.24,90.41,58300.0,67.3753,67.5246,67.3678,67.4947,58300.0
2015-05-20 10:00:00,90.39,90.65,90.35,90.49,94900.0,67.4798,67.6739,67.4499,67.5544,94900.0
2015-05-20 10:05:00,90.5,90.6,90.38,90.51,85800.0,67.5619,67.6366,67.4723,67.5694,85800.0
2015-05-20 10:10:00,90.5,90.59,90.5,90.55,38300.0,67.5619,67.6291,67.5619,67.5992,38300.0
2015-05-20 10:15:00,90.56,90.9,90.53,90.76,82300.0,67.6067,67.8605,67.5843,67.756,82300.0
2015-05-20 10:20:00,90.76,90.86,90.55,90.55,37400.0,67.756,67.8307,67.5992,67.5992,37400.0
2015-05-20 10:25:00,90.56,90.62,90.48,90.62,30400.0,67.6067,67.6515,67.547,67.6515,30400.0
2015-05-20 10:30:00,90.62,90.76,90.48,90.69,63400.0,67.6515,67.756,67.547,67.7038,63400.0
2015-05-20 10:35:00,90.68,90.68,90.27,90.32,39800.0,67.6963,67.6963,67.3902,67.4275,39800.0
2015-05-20 10:40:00,90.32,90.38,90.16,90.36,34600.0,67.4275,67.4723,67.3081,67.4574,34600.0
2015-05-20 10:45:00,90.34,90.4,90.18,90.36,27500.0,67.4425,67.4873,67.323,67.4574,27500.0
2015-05-20 10:50:00,90.36,90.5,90.24,90.37,40300.0,67.4574,67.5619,67.3678,67.4649,40300.0
2015-05-20 10:55:00,90.4,90.46,90.35,90.42,22800.0,67.4873,67.5321,67.4499,67.5022,22800.0
2015-05-20 11:00:00,90.43,90.48,90.33,90.35,43000.0,67.5097,67.547,67.435,67.4499,43000.0
2015-05-20 11:05:00,90.33,90.46,90.27,90.42,36100.0,67.435,67.5321,67.3902,67.5022,36100.0
2015-05-20 11:10:00,90.42,90.5,90.38,90.46,62900.0,67.5022,67.5619,67.4723,67.5321,62900.0
2015-05-20 11:15:00,90.47,90.63,90.41,90.61,60000.0,67.5395,67.659,67.4947,67.644,60000.0
2015-05-20 11:20:00,90.63,90.75,90.59,90.73,89700.0,67.659,67.7485,67.6291,67.7336,89700.0
2015-05-20 11:25:00,90.74,90.75,90.44,90.53,44600.0,67.7411,67.7485,67.5171,67.5843,44600.0
2015-05-20 11:30:00,90.52,90.58,90.48,90.57,29800.0,67.5768,67.6216,67.547,67.6142,29800.0
2015-05-20 11:35:00,90.58,90.58,90.44,90.44,21000.0,67.6216,67.6216,67.5171,67.5171,21000.0
2015-05-20 11:40:00,90.44,90.67,90.44,90.66,28900.0,67.5171,67.6888,67.5171,67.6814,28900.0
2015-05-20 11:45:00,90.66,90.75,90.62,90.72,29800.0,67.6814,67.7485,67.6515,67.7262,29800.0
2015-05-20 11:50:00,90.72,90.75,90.69,90.69,25000.0,67.7262,67.7485,67.7038,67.7038,25000.0
2015-05-20 11:55:00,90.68,90.74,90.64,90.68,17800.0,67.6963,67.7411,67.6664,67.6963,17800.0
2015-05-20 12:00:00,90.67,90.77,90.64,90.75,24300.0,67.6888,67.7635,67.6664,67.7485,24300.0
2015-05-20 12:05:00,90.76,90.76,90.65,90.66,22300.0,67.756,67.756,67.6739,67.6814,22300.0
2015-05-20 12:10:00,90.65,90.65,90.54,90.56,33900.0,67.6739,67.6739,67.5918,67.6067,33900.0
2015-05-20 12:15:00,90.55,90.71,90.52,90.65,26300.0,67.5992,67.7187,67.5768,67.6739,26300.0
2015-05-20 12:20:00,90.65,90.76,90.65,90.71,32000.0,67.6739,67.756,67.6739,67.7187,32000.0
2015-05-20 12:25:00,90.72,90.8,90.69,90.71,40300.0,67.7262,67.7859,67.7038,67.7187,40300.0
2015-05-20 12:30:00,90.72,90.78,90.67,90.77,28800.0,67.7262,67.7709,67.6888,67.7635,28800.0
2015-05-20 12:35:00,90.77,90.81,90.69,90.71,32000.0,67.7635,67.7933,67.7038,67.7187,32000.0
2015-05-20 12:40:00,90.71,90.76,90.68,90.75,25100.0,67.7187,67.756,67.6963,67.7485,25100.0
2015-05-20 12:45:00,90.75,90.76,90.65,90.66,26400.0,67.7485,67.756,67.6739,67.6814,26400.0
2015-05-20 12:50:00,90.66,90.75,90.65,90.73,29700.0,67.6814,67.7485,67.6739,67.7336,29700.0
2015-05-20 12:55:00,90.73,90.79,90.71,90.75,28000.0,67.7336,67.7784,67.7187,67.7485,28000.0
2015-05-20 13:00:00,90.74,90.77,90.59,90.66,44100.0,67.7411,67.7635,67.6291,67.6814,44100.0
2015-05-20 13:05:00,90.65,90.65,90.56,90.57,19500.0,67.6739,67.6739,67.6067,67.6142,19500.0
2015-05-20 13:10:00,90.57,90.71,90.53,90.68,34600.0,67.6142,67.7187,67.5843,67.6963,34600.0
2015-05-20 13:15:00,90.68,90.75,90.62,90.75,28300.0,67.6963,67.7485,67.6515,67.7485,28300.0
2015-05-20 13:20:00,90.74,90.76,90.66,90.75,22200.0,67.7411,67.756,67.6814,67.7485,22200.0
2015-05-20 13:25:00,90.75,90.9,90.73,90.89,70200.0,67.7485,67.8605,67.7336,67.8531,70200.0
2015-05-20 13:30:00,90.88,90.94,90.85,90.9,28500.0,67.8456,67.8904,67.8232,67.8605,28500.0
2015-05-20 13:35:00,90.89,90.9,90.72,90.73,31100.0,67.8531,67.8605,67.7262,67.7336,31100.0
2015-05-20 13:40:00,90.74,90.89,90.74,90.84,19600.0,67.7411,67.8531,67.7411,67.8157,19600.0
2015-05-20 13:45:00,90.8,90.9,90.77,90.82,35000.0,67.7859,67.8605,67.7635,67.8008,35000.0
2015-05-20 13:50:00,90.82,90.88,90.76,90.79,27800.0,67.8008,67.8456,67.756,67.7784,27800.0
2015-05-20 13:55:00,90.78,90.83,90.68,90.74,39100.0,67.7709,67.8083,67.6963,67.7411,39100.0
2015-05-20 14:00:00,90.75,90.87,90.67,90.75,36800.0,67.7485,67.8381,67.6888,67.7485,36800.0
2015-05-20 14:05:00,90.73,90.76,90.66,90.72,20500.0,67.7336,67.756,67.6814,67.7262,20500.0
2015-05-20 14:10:00,90.72,90.89,90.7,90.86,32200.0,67.7262,67.8531,67.7112,67.8307,32200.0
2015-05-20 14:15:00,90.87,90.94,90.86,90.9,19800.0,67.8381,67.8904,67.8307,67.8605,19800.0
2015-05-20 14:20:00,90.93,91.0,90.89,90.92,21600.0,67.8829,67.9352,67.8531,67.8755,21600.0
2015-05-20 14:25:00,90.92,91.18,90.92,91.16,45000.0,67.8755,68.0696,67.8755,68.0546,45000.0
2015-05-20 14:30:00,91.16,91.18,91.0,91.04,38400.0,68.0546,68.0696,67.9352,67.965,38400.0
2015-05-20 14:35:00,91.03,91.12,91.01,91.07,25900.0,67.9576,68.0248,67.9426,67.9874,25900.0
2015-05-20 14:40:00,91.07,91.07,90.94,91.01,27200.0,67.9874,67.9874,67.8904,67.9426,27200.0
2015-05-20 14:45:00,91.03,91.1,90.92,90.93,20500.0,67.9576,68.0098,67.8755,67.8829,20500.0
2015-05-20 14:50:00,90.93,90.98,90.9,90.91,24400.0,67.8829,67.9203,67.8605,67.868,24400.0
2015-05-20 14:55:00,90.89,91.04,90.89,91.01,23800.0,67.8531,67.965,67.8531,67.9426,23800.0
2015-05-20 15:00:00,91.0,91.02,90.94,91.0,25600.0,67.9352,67.9501,67.8904,67.9352,25600.0
2015-05-20 15:05:00,91.0,91.03,90.97,91.02,23800.0,67.9352,67.9576,67.9128,67.9501,23800.0
2015-05-20 15:10:00,91.01,91.03,90.93,90.94,27800.0,67.9426,67.9576,67.8829,67.8904,27800.0
2015-05-20 15:15:00,90.94,90.94,90.81,90.84,47600.0,67.8904,67.8904,67.7933,67.8157,47600.0
2015-05-20 15:20:00,90.84,90.9,90.78,90.9,30500.0,67.8157,67.8605,67.7709,67.8605,30500.0
2015-05-20 15:25:00,90.88,90.91,90.84,90.91,45000.0,67.8456,67.868,67.8157,67.868,45000.0
2015-05-20 15:30:00,90.91,90.95,90.82,90.94,52600.0,67.868,67.8979,67.8008,67.8904,52600.0
2015-05-20 15:35:00,90.94,90.95,90.82,90.84,55700.0,67.8904,67.8979,67.8008,67.8157,55700.0
2015-05-20 15:40:00,90.84,90.96,90.83,90.95,51100.0,67.8157,67.9053,67.8083,67.8979,51100.0
2015-05-20 15:45:00,90.95,90.95,90.85,90.95,51800.0,67.8979,67.8979,67.8232,67.8979,51800.0
2015-05-20 15:50:00,90.95,90.95,90.8,90.85,57400.0,67.8979,67.8979,67.7859,67.8232,57400.0
2015-05-20 15:55:00,90.84,90.85,90.75,90.75,145800.0,67.8157,67.8232,67.7485,67.7485,145800.0
2015-05-21 09:30:00,91.32,91.57,90.78,91.22,124300.0,68.1741,68.3607,67.7709,68.0994,124300.0
2015-05-21 09:35:00,91.19,91.46,91.08,91.19,67100.0,68.077,68.2786,67.9949,68.077,67100.0
2015-05-21 09:40:00,91.22,91.41,91.19,91.38,31400.0,68.0994,68.2413,68.077,68.2189,31400.0
2015-05-21 09:45:00,91.37,91.37,91.22,91.31,59900.0,68.2114,68.2114,68.0994,68.1666,59900.0
2015-05-21 09:50:00,91.33,91.46,91.3,91.37,51900.0,68.1815,68.2786,68.1591,68.2114,51900.0
2015-05-21 09:55:00,91.39,91.48,91.36,91.39,26400.0,68.2263,68.2935,68.2039,68.2263,26400.0
2015-05-21 10:00:00,91.38,91.65,91.2,91.63,121700.0,68.2189,68.4204,68.0845,68.4055,121700.0
2015-05-21 10:05:00,91.6,91.9,91.57,91.89,63800.0,68.3831,68.6071,68.3607,68.5996,63800.0
2015-05-21 10:10:00,91.89,91.92,91.73,91.81,55100.0,68.5996,68.622,68.4802,68.5399,55100.0
2015-05-21 10:15:00,91.81,91.93,91.79,91.85,35400.0,68.5399,68.6295,68.5249,68.5697,35400.0
2015-05-21 10:20:00,91.85,92.06,91.82,91.95,107700.0,68.5697,68.7265,68.5473,68.6444,107700.0
2015-05-21 10:25:00,91.94,92.04,91.93,92.03,38500.0,68.6369,68.7116,68.6295,68.7041,38500.0
2015-05-21 10:30:00,92.03,92.08,92.0,92.06,59300.0,68.7041,68.7414,68.6817,68.7265,59300.0
2015-05-21 10:35:00,92.04,92.16,92.04,92.12,38800.0,68.7116,68.8012,68.7116,68.7713,38800.0
2015-05-21 10:40:00,92.12,92.18,92.1,92.15,41100.0,68.7713,68.8161,68.7564,68.7937,41100.0
2015-05-21 10:45:00,92.15,92.25,92.1,92.25,31400.0,68.7937,68.8684,68.7564,68.8684,31400.0
2015-05-21 10:50:00,92.25,92.37,92.15,92.34,53700.0,68.8684,68.9579,68.7937,68.9355,53700.0
2015-05-21 10:55:00,92.35,92.37,92.27,92.37,58600.0,68.943,68.9579,68.8833,68.9579,58600.0
2015-05-21 11:00:00,92.38,92.41,92.32,92.38,53800.0,68.9654,68.9878,68.9206,68.9654,53800.0
2015-05-21 11:05:00,92.38,92.42,92.34,92.36,58900.0,68.9654,68.9953,68.9355,68.9505,58900.0
2015-05-21 11:10:00,92.37,92.41,92.31,92.33,33900.0,68.9579,68.9878,68.9131,68.9281,33900.0
2015-05-21 11:15:00,92.32,92.41,92.32,92.38,34600.0,68.9206,68.9878,68.9206,68.9654,34600.0
2015-05-21 11:20:00,92.37,92.51,92.34,92.51,58100.0,68.9579,69.0625,68.9355,69.0625,58100.0
2015-05-21 11:25:00,92.51,92.53,92.38,92.42,45000.0,69.0625,69.0774,68.9654,68.9953,45000.0
2015-05-21 11:30:00,92.43,92.49,92.38,92.39,43900.0,69.0027,69.0475,68.9654,68.9729,43900.0
2015-05-21 11:35:00,92.4,92.44,92.34,92.41,28600.0,68.9803,69.0102,68.9355,68.9878,28600.0
2015-05-21 11:40:00,92.41,92.47,92.36,92.45,41700.0,68.9878,69.0326,68.9505,69.0177,41700.0
2015-05-21 11:45:00,92.45,92.54,92.39,92.51,54500.0,69.0177,69.0849,68.9729,69.0625,54500.0
2015-05-21 11:50:00,92.51,92.67,92.51,92.57,73300.0,69.0625,69.1819,69.0625,69.1073,73300.0
2015-05-21 11:55:00,92.57,92.57,92.47,92.47,30100.0,69.1073,69.1073,69.0326,69.0326,30100.0
2015-05-21 12:00:00,92.47,92.52,92.4,92.51,22500.0,69.0326,69.0699,68.9803,69.0625,22500.0
2015-05-21 12:05:00,92.51,92.59,92.48,92.51,38700.0,69.0625,69.1222,69.0401,69.0625,38700.0
2015-05-21 12:10:00,92.51,92.62,92.51,92.54,31500.0,69.0625,69.1446,69.0625,69.0849,31500.0
2015-05-21 12:15:00,92.54,92.63,92.52,92.55,49900.0,69.0849,69.152,69.0699,69.0923,49900.0
2015-05-21 12:20:00,92.55,92.61,92.54,92.58,32200.0,69.0923,69.1371,69.0849,69.1147,32200.0
2015-05-21 12:25:00,92.59,92.67,92.58,92.61,30800.0,69.1222,69.1819,69.1147,69.1371,30800.0
2015-05-21 12:30:00,92.61,92.65,92.53,92.53,31200.0,69.1371,69.167,69.0774,69.0774,31200.0
2015-05-21 12:35:00,92.53,92.66,92.53,92.65,29300.0,69.0774,69.1744,69.0774,69.167,29300.0
2015-05-21 12:40:00,92.66,92.66,92.58,92.64,41700.0,69.1744,69.1744,69.1147,69.1595,41700.0
2015-05-21 12:45:00,92.63,92.64,92.55,92.6,30400.0,69.152,69.1595,69.0923,69.1296,30400.0
2015-05-21 12:50:00,92.6,92.6,92.49,92.51,19500.0,69.1296,69.1296,69.0475,69.0625,19500.0
2015-05-21 12:55:00,92.51,92.52,92.41,92.5,36700.0,69.0625,69.0699,68.9878,69.055,36700.0
2015-05-21 13:00:00,92.5,92.5,92.42,92.47,19000.0,69.055,69.055,68.9953,69.0326,19000.0
2015-05-21 13:05:00,92.48,92.48,92.37,92.37,24300.0,69.0401,69.0401,68.9579,68.9579,24300.0
2015-05-21 13:10:00,92.38,92.4,92.33,92.4,18900.0,68.9654,68.9803,68.9281,68.9803,18900.0
2015-05-21 13:15:00,92.4,92.43,92.39,92.4,24100.0,68.9803,69.0027,68.9729,68.9803,24100.0
2015-05-21 13:20:00,92.4,92.41,92.28,92.28,20700.0,68.9803,68.9878,68.8908,68.8908,20700.0
2015-05-21 13:25:00,92.26,92.33,92.17,92.21,30300.0,68.8758,68.9281,68.8086,68.8385,30300.0
2015-05-21 13:30:00,92.19,92.32,92.16,92.23,28200.0,68.8236,68.9206,68.8012,68.8534,28200.0
2015-05-21 13:35:00,92.23,92.3,92.23,92.25,25800.0,68.8534,68.9057,68.8534,68.8684,25800.0
2015-05-21 13:40:00,92.25,92.26,92.05,92.05,24700.0,68.8684,68.8758,68.719,68.719,24700.0
2015-05-21 13:45:00,92.05,92.2,92.0,92.09,35900.0,68.719,68.831,68.6817,68.7489,35900.0
2015-05-21 13:50:00,92.1,92.19,92.09,92.15,17200.0,68.7564,68.8236,68.7489,68.7937,17200.0
2015-05-21 13:55:00,92.15,92.15,92.02,92.1,23300.0,68.7937,68.7937,68.6967,68.7564,23300.0
2015-05-21 14:00:00,92.1,92.2,92.06,92.2,18100.0,68.7564,68.831,68.7265,68.831,18100.0
2015-05-21 14:05:00,92.18,92.25,92.15,92.21,22000.0,68.8161,68.8684,68.7937,68.8385,22000.0
2015-05-21 14:10:00,92.21,92.29,92.21,92.29,16000.0,68.8385,68.8982,68.8385,68.8982,16000.0
2015-05-21 14:15:00,92.29,92.29,92.17,92.24,22500.0,68.8982,68.8982,68.8086,68.8609,22500.0
2015-05-21 14:20:00,92.24,92.26,92.21,92.25,22800.0,68.8609,68.8758,68.8385,68.8684,22800.0
2015-05-21 14:25:00,92.25,92.27,92.21,92.26,68800.0,68.8684,68.8833,68.8385,68.8758,68800.0
2015-05-21 14:30:00,92.28,92.32,92.26,92.26,29100.0,68.8908,68.9206,68.8758,68.8758,29100.0
2015-05-21 14:35:00,92.26,92.33,92.23,92.23,53300.0,68.8758,68.9281,68.8534,68.8534,53300.0
2015-05-21 14:40:00,92.23,92.3,92.22,92.26,37000.0,68.8534,68.9057,68.846,68.8758,37000.0
2015-05-21 14:45:00,92.27,92.34,92.24,92.27,27900.0,68.8833,68.9355,68.8609,68.8833,27900.0
2015-05-21 14:50:00,92.28,92.28,92.16,92.16,26400.0,68.8908,68.8908,68.8012,68.8012,26400.0
2015-05-21 14:55:00,92.14,92.18,92.08,92.13,137100.0,68.7862,68.8161,68.7414,68.7788,137100.0
2015-05-21 15:00:00,92.12,92.22,92.08,92.09,38500.0,68.7713,68.846,68.7414,68.7489,38500.0
2015-05-21 15:05:00,92.1,92.11,92.0,92.05,65300.0,68.7564,68.7638,68.6817,68.719,65300.0
2015-05-21 15:10:00,92.05,92.07,91.98,92.04,42400.0,68.719,68.734,68.6668,68.7116,42400.0
2015-05-21 15:15:00,92.04,92.08,91.96,91.96,34800.0,68.7116,68.7414,68.6519,68.6519,34800.0
2015-05-21 15:20:00,91.97,92.0,91.95,91.99,38600.0,68.6593,68.6817,68.6444,68.6743,38600.0
2015-05-21 15:25:00,91.98,92.03,91.98,92.01,35000.0,68.6668,68.7041,68.6668,68.6892,35000.0
2015-05-21 15:30:00,92.01,92.07,91.97,92.0,37600.0,68.6892,68.734,68.6593,68.6817,37600.0
2015-05-21 15:35:00,92.0,92.03,91.98,92.0,65000.0,68.6817,68.7041,68.6668,68.6817,65000.0
2015-05-21 15:40:00,92.0,92.22,91.99,92.14,72800.0,68.6817,68.846,68.6743,68.7862,72800.0
2015-05-21 15:45:00,92.14,92.2,92.07,92.08,49400.0,68.7862,68.831,68.734,68.7414,49400.0
2015-05-21 15:50:00,92.08,92.13,92.02,92.03,56900.0,68.7414,68.7788,68.6967,68.7041,56900.0
2015-05-21 15:55:00,92.03,92.06,91.93,92.04,189200.0,68.7041,68.7265,68.6295,68.7116,189200.0
2015-05-22 09:30:00,91.46,91.51,90.77,90.81,234200.0,68.2786,68.3159,67.7635,67.7933,234200.0
2015-05-22 09:35:00,90.8,91.01,90.8,91.0,80700.0,67.7859,67.9426,67.7859,67.9352,80700.0
2015-05-22 09:40:00,90.98,91.5,90.97,91.31,66700.0,67.9203,68.3085,67.9128,68.1666,66700.0
2015-05-22 09:45:00,91.3,91.69,91.21,91.64,61300.0,68.1591,68.4503,68.092,68.413,61300.0
2015-05-22 09:50:00,91.64,91.99,91.64,91.98,61600.0,68.413,68.6743,68.413,68.6668,61600.0
2015-05-22 09:55:00,91.97,92.12,91.97,92.11,40100.0,68.6593,68.7713,68.6593,68.7638,40100.0
2015-05-22 10:00:00,92.11,92.12,91.86,91.92,64500.0,68.7638,68.7713,68.5772,68.622,64500.0
2015-05-22 10:05:00,91.91,92.06,91.85,92.02,44400.0,68.6145,68.7265,68.5697,68.6967,44400.0
2015-05-22 10:10:00,92.02,92.08,91.93,91.98,39900.0,68.6967,68.7414,68.6295,68.6668,39900.0
2015-05-22 10:15:00,91.97,92.01,91.85,91.95,47600.0,68.6593,68.6892,68.5697,68.6444,47600.0
2015-05-22 10:20:00,91.93,92.0,91.88,91.98,34100.0,68.6295,68.6817,68.5921,68.6668,34100.0
2015-05-22 10:25:00,91.98,92.0,91.86,91.88,32800.0,68.6668,68.6817,68.5772,68.5921,32800.0
2015-05-22 10:30:00,91.9,91.92,91.82,91.88,32000.0,68.6071,68.622,68.5473,68.5921,32000.0
2015-05-22 10:35:00,91.88,91.97,91.84,91.92,33000.0,68.5921,68.6593,68.5623,68.622,33000.0
2015-05-22 10:40:00,91.93,92.14,91.93,92.13,33500.0,68.6295,68.7862,68.6295,68.7788,33500.0
2015-05-22 10:45:00,92.13,92.13,92.0,92.04,30500.0,68.7788,68.7788,68.6817,68.7116,30500.0
2015-05-22 10:50:00,92.04,92.06,91.98,92.04,34100.0,68.7116,68.7265,68.6668,68.7116,34100.0
2015-05-22 10:55:00,92.03,92.07,91.98,92.02,50300.0,68.7041,68.734,68.6668,68.6967,50300.0
2015-05-22 11:00:00,92.02,92.07,91.97,92.02,38600.0,68.6967,68.734,68.6593,68.6967,38600.0
2015-05-22 11:05:00,92.03,92.06,91.97,92.01,70100.0,68.7041,68.7265,68.6593,68.6892,70100.0
2015-05-22 11:10:00,92.0,92.07,91.95,92.01,63500.0,68.6817,68.734,68.6444,68.6892,63500.0
2015-05-22 11:15:00,92.02,92.07,91.97,92.04,60400.0,68.6967,68.734,68.6593,68.7116,60400.0
2015-05-22 11:20:00,92.03,92.03,91.94,91.97,31000.0,68.7041,68.7041,68.6369,68.6593,31000.0
2015-05-22 11:25:00,91.96,91.98,91.82,91.9,44400.0,68.6519,68.6668,68.5473,68.6071,44400.0
2015-05-22 11:30:00,91.9,91.9,91.73,91.75,38600.0,68.6071,68.6071,68.4802,68.4951,38600.0
2015-05-22 11:35:00,91.76,91.82,91.71,91.8,38300.0,68.5026,68.5473,68.4652,68.5324,38300.0
2015-05-22 11:40:00,91.8,91.82,91.7,91.74,37600.0,68.5324,68.5473,68.4578,68.4876,37600.0
2015-05-22 11:45:00,91.75,91.76,91.58,91.63,33900.0,68.4951,68.5026,68.3682,68.4055,33900.0
2015-05-22 11:50:00,91.63,91.8,91.6,91.77,47100.0,68.4055,68.5324,68.3831,68.51,47100.0
2015-05-22 11:55:00,91.78,91.81,91.72,91.8,37200.0,68.5175,68.5399,68.4727,68.5324,37200.0
2015-05-22 12:00:00,91.81,91.85,91.73,91.76,22700.0,68.5399,68.5697,68.4802,68.5026,22700.0
2015-05-22 12:05:00,91.77,91.85,91.76,91.83,33100.0,68.51,68.5697,68.5026,68.5548,33100.0
2015-05-22 12:10:00,91.83,91.88,91.8,91.87,36100.0,68.5548,68.5921,68.5324,68.5847,36100.0
2015-05-22 12:15:00,91.87,91.87,91.77,91.87,21900.0,68.5847,68.5847,68.51,68.5847,21900.0
2015-05-22 12:20:00,91.87,91.88,91.78,91.81,24800.0,68.5847,68.5921,68.5175,68.5399,24800.0
2015-05-22 12:25:00,91.81,91.82,91.7,91.75,25200.0,68.5399,68.5473,68.4578,68.4951,25200.0
2015-05-22 12:30:00,91.74,91.85,91.73,91.85,24500.0,68.4876,68.5697,68.4802,68.5697,24500.0
2015-05-22 12:35:00,91.85,91.94,91.82,91.94,20100.0,68.5697,68.6369,68.5473,68.6369,20100.0
2015-05-22 12:40:00,91.93,91.99,91.9,91.96,17200.0,68.6295,68.6743,68.6071,68.6519,17200.0
2015-05-22 12:45:00,91.96,91.97,91.89,91.94,23300.0,68.6519,68.6593,68.5996,68.6369,23300.0
2015-05-22 12:50:00,91.94,92.02,91.94,91.99,21600.0,68.6369,68.6967,68.6369,68.6743,21600.0
2015-05-22 12:55:00,92.0,92.04,91.97,92.0,32100.0,68.6817,68.7116,68.6593,68.6817,32100.0
2015-05-22 13:00:00,92.0,92.17,91.94,92.14,52100.0,68.6817,68.8086,68.6369,68.7862,52100.0
2015-05-22 13:05:00,92.13,92.13,91.99,92.04,39600.0,68.7788,68.7788,68.6743,68.7116,39600.0
2015-05-22 13:10:00,92.05,92.05,91.93,91.95,16300.0,68.719,68.719,68.6295,68.6444,16300.0
2015-05-22 13:15:00,91.94,92.04,91.91,91.98,16500.0,68.6369,68.7116,68.6145,68.6668,16500.0
2015-05-22 13:20:00,91.99,92.01,91.94,91.99,14100.0,68.6743,68.6892,68.6369,68.6743,14100.0
2015-05-22 13:25:00,91.99,92.09,91.99,92.04,26500.0,68.6743,68.7489,68.6743,68.7116,26500.0
2015-05-22 13:30:00,92.04,92.1,92.03,92.07,25500.0,68.7116,68.7564,68.7041,68.734,25500.0
2015-05-22 13:35:00,92.07,92.08,91.99,92.02,36500.0,68.734,68.7414,68.6743,68.6967,36500.0
2015-05-22 13:40:00,92.01,92.1,92.01,92.08,24600.0,68.6892,68.7564,68.6892,68.7414,24600.0
2015-05-22 13:45:00,92.08,92.15,92.07,92.15,30100.0,68.7414,68.7937,68.734,68.7937,30100.0
2015-05-22 13:50:00,92.15,92.2,92.11,92.18,32400.0,68.7937,68.831,68.7638,68.8161,32400.0
2015-05-22 13:55:00,92.18,92.25,92.16,92.16,31400.0,68.8161,68.8684,68.8012,68.8012,31400.0
2015-05-22 14:00:00,92.16,92.17,92.07,92.11,28100.0,68.8012,68.8086,68.734,68.7638,28100.0
2015-05-22 14:05:00,92.11,92.16,92.09,92.16,51300.0,68.7638,68.8012,68.7489,68.8012,51300.0
2015-05-22 14:10:00,92.15,92.2,92.14,92.19,23600.0,68.7937,68.831,68.7862,68.8236,23600.0
2015-05-22 14:15:00,92.18,92.18,92.1,92.11,25900.0,68.8161,68.8161,68.7564,68.7638,25900.0
2015-05-22 14:20:00,92.11,92.14,92.0,92.02,47600.0,68.7638,68.7862,68.6817,68.6967,47600.0
2015-05-22 14:25:00,92.02,92.14,92.01,92.07,17300.0,68.6967,68.7862,68.6892,68.734,17300.0
2015-05-22 14:30:00,92.07,92.16,92.04,92.16,17600.0,68.734,68.8012,68.7116,68.8012,17600.0
2015-05-22 14:35:00,92.17,92.25,92.13,92.22,30800.0,68.8086,68.8684,68.7788,68.846,30800.0
2015-05-22 14:40:00,92.22,92.28,92.2,92.26,26400.0,68.846,68.8908,68.831,68.8758,26400.0
2015-05-22 14:45:00,92.27,92.3,92.25,92.27,20800.0,68.8833,68.9057,68.8684,68.8833,20800.0
2015-05-22 14:50:00,92.28,92.31,92.26,92.3,25500.0,68.8908,68.9131,68.8758,68.9057,25500.0
2015-05-22 14:55:00,92.31,92.31,92.27,92.29,33000.0,68.9131,68.9131,68.8833,68.8982,33000.0
2015-05-22 15:00:00,92.29,92.32,92.24,92.27,31000.0,68.8982,68.9206,68.8609,68.8833,31000.0
2015-05-22 15:05:00,92.26,92.35,92.26,92.29,21400.0,68.8758,68.943,68.8758,68.8982,21400.0
2015-05-22 15:10:00,92.28,92.29,92.24,92.25,23700.0,68.8908,68.8982,68.8609,68.8684,23700.0
2015-05-22 15:15:00,92.25,92.27,92.23,92.24,20300.0,68.8684,68.8833,68.8534,68.8609,20300.0
2015-05-22 15:20:00,92.24,92.25,92.17,92.18,54300.0,68.8609,68.8684,68.8086,68.8161,54300.0
2015-05-22 15:25:00,92.17,92.19,92.14,92.19,43000.0,68.8086,68.8236,68.7862,68.8236,43000.0
2015-05-22 15:30:00,92.18,92.26,92.17,92.25,39100.0,68.8161,68.8758,68.8086,68.8684,39100.0
2015-05-22 15:35:00,92.25,92.3,92.24,92.28,79900.0,68.8684,68.9057,68.8609,68.8908,79900.0
2015-05-22 15:40:00,92.28,92.29,92.2,92.2,44900.0,68.8908,68.8982,68.831,68.831,44900.0
2015-05-22 15:45:00,92.2,92.2,92.1,92.12,67100.0,68.831,68.831,68.7564,68.7713,67100.0
2015-05-22 15:50:00,92.12,92.12,92.02,92.03,70200.0,68.7713,68.7713,68.6967,68.7041,70200.0
2015-05-22 15:55:00,92.02,92.03,91.89,91.99,147100.0,68.6967,68.7041,68.5996,68.6743,147100.0
2015-05-26 09:30:00,91.12,91.48,90.95,91.46,477200.0,68.0248,68.2935,67.8979,68.2786,477200.0
2015-05-26 09:35:00,91.47,91.47,91.07,91.21,110100.0,68.2861,68.2861,67.9874,68.092,110100.0
2015-05-26 09:40:00,91.21,91.56,91.21,91.55,121200.0,68.092,68.3532,68.092,68.3458,121200.0
2015-05-26 09:45:00,91.54,91.54,91.2,91.24,51400.0,68.3383,68.3383,68.0845,68.1144,51400.0
2015-05-26 09:50:00,91.25,91.51,91.23,91.5,86900.0,68.1218,68.3159,68.1069,68.3085,86900.0
2015-05-26 09:55:00,91.53,91.69,91.47,91.66,90100.0,68.3308,68.4503,68.2861,68.4279,90100.0
2015-05-26 10:00:00,91.66,91.69,91.3,91.38,91800.0,68.4279,68.4503,68.1591,68.2189,91800.0
2015-05-26 10:05:00,91.37,91.47,91.35,91.38,82100.0,68.2114,68.2861,68.1965,68.2189,82100.0
2015-05-26 10:10:00,91.37,91.51,91.34,91.44,93300.0,68.2114,68.3159,68.189,68.2637,93300.0
2015-05-26 10:15:00,91.41,91.46,91.34,91.41,61700.0,68.2413,68.2786,68.189,68.2413,61700.0
2015-05-26 10:20:00,91.42,91.44,91.31,91.32,91700.0,68.2487,68.2637,68.1666,68.1741,91700.0
2015-05-26 10:25:00,91.32,91.37,91.24,91.29,51600.0,68.1741,68.2114,68.1144,68.1517,51600.0
2015-05-26 10:30:00,91.28,91.42,91.27,91.3,97800.0,68.1442,68.2487,68.1367,68.1591,97800.0
2015-05-26 10:35:00,91.3,91.37,91.27,91.34,58400.0,68.1591,68.2114,68.1367,68.189,58400.0
2015-05-26 10:40:00,91.35,91.39,91.33,91.34,54800.0,68.1965,68.2263,68.1815,68.189,54800.0
2015-05-26 10:45:00,91.33,91.41,91.32,91.41,27300.0,68.1815,68.2413,68.1741,68.2413,27300.0
2015-05-26 10:50:00,91.41,91.44,91.35,91.38,28700.0,68.2413,68.2637,68.1965,68.2189,28700.0
2015-05-26 10:55:00,91.36,91.41,91.34,91.37,52300.0,68.2039,68.2413,68.189,68.2114,52300.0
2015-05-26 11:00:00,91.37,91.4,91.27,91.29,65500.0,68.2114,68.2338,68.1367,68.1517,65500.0
2015-05-26 11:05:00,91.29,91.33,91.24,91.29,55600.0,68.1517,68.1815,68.1144,68.1517,55600.0
2015-05-26 11:10:00,91.3,91.3,91.15,91.17,36200.0,68.1591,68.1591,68.0472,68.0621,36200.0
2015-05-26 11:15:00,91.16,91.16,91.02,91.03,29900.0,68.0546,68.0546,67.9501,67.9576,29900.0
2015-05-26 11:20:00,91.02,91.16,91.02,91.13,48800.0,67.9501,68.0546,67.9501,68.0322,48800.0
2015-05-26 11:25:00,91.13,91.17,91.09,91.11,76100.0,68.0322,68.0621,68.0024,68.0173,76100.0
2015-05-26 11:30:00,91.11,91.21,91.07,91.15,46600.0,68.0173,68.092,67.9874,68.0472,46600.0
2015-05-26 11:35:00,91.15,91.27,91.13,91.17,35000.0,68.0472,68.1367,68.0322,68.0621,35000.0
2015-05-26 11:40:00,91.18,91.26,91.17,91.23,64700.0,68.0696,68.1293,68.0621,68.1069,64700.0
2015-05-26 11:45:00,91.23,91.23,91.15,91.17,55700.0,68.1069,68.1069,68.0472,68.0621,55700.0
2015-05-26 11:50:00,91.16,91.18,90.98,90.98,68300.0,68.0546,68.0696,67.9203,67.9203,68300.0
2015-05-26 11:55:00,90.99,91.01,90.92,90.93,34100.0,67.9277,67.9426,67.8755,67.8829,34100.0
2015-05-26 12:00:00,90.93,91.12,90.93,91.07,47700.0,67.8829,68.0248,67.8829,67.9874,47700.0
2015-05-26 12:05:00,91.08,91.15,91.07,91.13,31200.0,67.9949,68.0472,67.9874,68.0322,31200.0
2015-05-26 12:10:00,91.13,91.28,91.1,91.27,40700.0,68.0322,68.1442,68.0098,68.1367,40700.0
2015-05-26 12:15:00,91.26,91.28,91.21,91.25,37400.0,68.1293,68.1442,68.092,68.1218,37400.0
2015-05-26 12:20:00,91.24,91.33,91.19,91.29,25100.0,68.1144,68.1815,68.077,68.1517,25100.0
2015-05-26 12:25:00,91.26,91.28,91.14,91.16,31200.0,68.1293,68.1442,68.0397,68.0546,31200.0
2015-05-26 12:30:00,91.15,91.16,91.07,91.16,41000.0,68.0472,68.0546,67.9874,68.0546,41000.0
2015-05-26 12:35:00,91.17,91.2,91.09,91.11,27600.0,68.0621,68.0845,68.0024,68.0173,27600.0
2015-05-26 12:40:00,91.13,91.17,91.01,91.02,47400.0,68.0322,68.0621,67.9426,67.9501,47400.0
2015-05-26 12:45:00,91.02,91.03,90.99,91.03,43600.0,67.9501,67.9576,67.9277,67.9576,43600.0
2015-05-26 12:50:00,91.03,91.04,90.99,91.01,45600.0,67.9576,67.965,67.9277,67.9426,45600.0
2015-05-26 12:55:00,91.02,91.04,90.94,90.94,51000.0,67.9501,67.965,67.8904,67.8904,51000.0
2015-05-26 13:00:00,90.94,90.97,90.9,90.95,53400.0,67.8904,67.9128,67.8605,67.8979,53400.0
2015-05-26 13:05:00,90.96,90.97,90.83,90.85,71000.0,67.9053,67.9128,67.8083,67.8232,71000.0
2015-05-26 13:10:00,90.86,90.92,90.81,90.9,25800.0,67.8307,67.8755,67.7933,67.8605,25800.0
2015-05-26 13:15:00,90.9,90.92,90.83,90.88,30000.0,67.8605,67.8755,67.8083,67.8456,30000.0
2015-05-26 13:20:00,90.89,90.95,90.88,90.94,28000.0,67.8531,67.8979,67.8456,67.8904,28000.0
2015-05-26 13:25:00,90.96,91.0,90.89,90.94,43400.0,67.9053,67.9352,67.8531,67.8904,43400.0
2015-05-26 13:30:00,90.94,90.96,90.8,90.81,44000.0,67.8904,67.9053,67.7859,67.7933,44000.0
2015-05-26 13:35:00,90.82,90.85,90.64,90.68,38500.0,67.8008,67.8232,67.6664,67.6963,38500.0
2015-05-26 13:40:00,90.69,90.75,90.59,90.62,49800.0,67.7038,67.7485,67.6291,67.6515,49800.0
2015-05-26 13:45:00,90.61,90.71,90.58,90.62,58500.0,67.644,67.7187,67.6216,67.6515,58500.0
2015-05-26 13:50:00,90.62,90.79,90.6,90.78,39300.0,67.6515,67.7784,67.6366,67.7709,39300.0
2015-05-26 13:55:00,90.77,90.78,90.66,90.67,24700.0,67.7635,67.7709,67.6814,67.6888,24700.0
2015-05-26 14:00:00,90.66,90.68,90.54,90.57,59500.0,67.6814,67.6963,67.5918,67.6142,59500.0
2015-05-26 14:05:00,90.58,90.64,90.54,90.59,36800.0,67.6216,67.6664,67.5918,67.6291,36800.0
2015-05-26 14:10:00,90.58,90.58,90.44,90.45,28000.0,67.6216,67.6216,67.5171,67.5246,28000.0
2015-05-26 14:15:00,90.45,90.55,90.44,90.47,34600.0,67.5246,67.5992,67.5171,67.5395,34600.0
2015-05-26 14:20:00,90.47,90.5,90.43,90.49,24900.0,67.5395,67.5619,67.5097,67.5544,24900.0
2015-05-26 14:25:00,90.48,90.54,90.36,90.37,42100.0,67.547,67.5918,67.4574,67.4649,42100.0
2015-05-26 14:30:00,90.38,90.46,90.3,90.46,73300.0,67.4723,67.5321,67.4126,67.5321,73300.0
2015-05-26 14:35:00,90.46,90.46,90.3,90.36,42300.0,67.5321,67.5321,67.4126,67.4574,42300.0
2015-05-26 14:40:00,90.37,90.4,90.31,90.35,21900.0,67.4649,67.4873,67.4201,67.4499,21900.0
2015-05-26 14:45:00,90.34,90.46,90.34,90.38,31900.0,67.4425,67.5321,67.4425,67.4723,31900.0
2015-05-26 14:50:00,90.39,90.41,90.34,90.38,36000.0,67.4798,67.4947,67.4425,67.4723,36000.0
2015-05-26 14:55:00,90.37,90.45,90.34,90.38,38700.0,67.4649,67.5246,67.4425,67.4723,38700.0
2015-05-26 15:00:00,90.38,90.41,90.36,90.38,42400.0,67.4723,67.4947,67.4574,67.4723,42400.0
2015-05-26 15:05:00,90.39,90.39,90.25,90.32,56300.0,67.4798,67.4798,67.3753,67.4275,56300.0
2015-05-26 15:10:00,90.32,90.33,90.25,90.32,38800.0,67.4275,67.435,67.3753,67.4275,38800.0
2015-05-26 15:15:00,90.31,90.41,90.31,90.34,48300.0,67.4201,67.4947,67.4201,67.4425,48300.0
2015-05-26 15:20:00,90.34,90.39,90.3,90.36,59200.0,67.4425,67.4798,67.4126,67.4574,59200.0
2015-05-26 15:25:00,90.37,90.53,90.37,90.5,61600.0,67.4649,67.5843,67.4649,67.5619,61600.0
2015-05-26 15:30:00,90.51,90.63,90.51,90.63,66800.0,67.5694,67.659,67.5694,67.659,66800.0
2015-05-26 15:35:00,90.63,90.7,90.58,90.7,84300.0,67.659,67.7112,67.6216,67.7112,84300.0
2015-05-26 15:40:00,90.7,90.84,90.65,90.84,90500.0,67.7112,67.8157,67.6739,67.8157,90500.0
2015-05-26 15:45:00,90.81,90.85,90.72,90.83,94800.0,67.7933,67.8232,67.7262,67.8083,94800.0
2015-05-26 15:50:00,90.83,90.83,90.73,90.74,107700.0,67.8083,67.8083,67.7336,67.7411,107700.0
2015-05-26 15:55:00,90.74,90.81,90.7,90.74,221900.0,67.7411,67.7933,67.7112,67.7411,221900.0
2015-05-27 09:30:00,90.09,90.7,90.09,90.49,418200.0,67.2558,67.7112,67.2558,67.5544,418200.0
2015-05-27 09:35:00,90.51,90.56,90.23,90.53,92700.0,67.5694,67.6067,67.3603,67.5843,92700.0
2015-05-27 09:40:00,90.56,90.82,90.41,90.62,74400.0,67.6067,67.8008,67.4947,67.6515,74400.0
2015-05-27 09:45:00,90.61,90.95,90.57,90.95,62200.0,67.644,67.8979,67.6142,67.8979,62200.0
2015-05-27 09:50:00,90.96,91.52,90.96,91.51,60500.0,67.9053,68.3234,67.9053,68.3159,60500.0
2015-05-27 09:55:00,91.48,91.69,91.36,91.39,65300.0,68.2935,68.4503,68.2039,68.2263,65300.0
2015-05-27 10:00:00,91.4,91.47,91.22,91.28,67500.0,68.2338,68.2861,68.0994,68.1442,67500.0
2015-05-27 10:05:00,91.26,91.35,91.19,91.26,73600.0,68.1293,68.1965,68.077,68.1293,73600.0
2015-05-27 10:10:00,91.25,91.25,91.0,91.02,58700.0,68.1218,68.1218,67.9352,67.9501,58700.0
2015-05-27 10:15:00,91.02,91.21,91.02,91.09,50500.0,67.9501,68.092,67.9501,68.0024,50500.0
2015-05-27 10:20:00,91.08,91.17,91.05,91.06,48200.0,67.9949,68.0621,67.9725,67.98,48200.0
2015-05-27 10:25:00,91.02,91.03,90.72,90.75,49000.0,67.9501,67.9576,67.7262,67.7485,49000.0
2015-05-27 10:30:00,90.75,90.79,90.6,90.61,78500.0,67.7485,67.7784,67.6366,67.644,78500.0
2015-05-27 10:35:00,90.6,90.74,90.55,90.66,50400.0,67.6366,67.7411,67.5992,67.6814,50400.0
2015-05-27 10:40:00,90.67,90.7,90.53,90.55,43800.0,67.6888,67.7112,67.5843,67.5992,43800.0
2015-05-27 10:45:00,90.55,90.57,90.44,90.46,33200.0,67.5992,67.6142,67.5171,67.5321,33200.0
2015-05-27 10:50:00,90.46,90.48,90.2,90.26,49400.0,67.5321,67.547,67.3379,67.3827,49400.0
2015-05-27 10:55:00,90.26,90.42,90.23,90.38,32000.0,67.3827,67.5022,67.3603,67.4723,32000.0
2015-05-27 11:00:00,90.38,90.5,90.36,90.45,39600.0,67.4723,67.5619,67.4574,67.5246,39600.0
2015-05-27 11:05:00,90.45,90.48,90.36,90.4,49200.0,67.5246,67.547,67.4574,67.4873,49200.0
2015-05-27 11:10:00,90.39,90.5,90.35,90.5,33200.0,67.4798,67.5619,67.4499,67.5619,33200.0
2015-05-27 11:15:00,90.49,90.54,90.47,90.47,38800.0,67.5544,67.5918,67.5395,67.5395,38800.0
2015-05-27 11:20:00,90.48,90.58,90.42,90.56,25700.0,67.547,67.6216,67.5022,67.6067,25700.0
2015-05-27 11:25:00,90.55,90.59,90.46,90.54,35900.0,67.5992,67.6291,67.5321,67.5918,35900.0
2015-05-27 11:30:00,90.55,90.6,90.48,90.5,34700.0,67.5992,67.6366,67.547,67.5619,34700.0
2015-05-27 11:35:00,90.48,90.59,90.47,90.56,23600.0,67.547,67.6291,67.5395,67.6067,23600.0
2015-05-27 11:40:00,90.56,90.76,90.56,90.68,30600.0,67.6067,67.756,67.6067,67.6963,30600.0
2015-05-27 11:45:00,90.68,90.72,90.61,90.63,33600.0,67.6963,67.7262,67.644,67.659,33600.0
2015-05-27 11:50:00,90.63,90.72,90.61,90.69,25800.0,67.659,67.7262,67.644,67.7038,25800.0
2015-05-27 11:55:00,90.7,90.77,90.67,90.68,25400.0,67.7112,67.7635,67.6888,67.6963,25400.0
2015-05-27 12:00:00,90.68,90.86,90.64,90.85,30600.0,67.6963,67.8307,67.6664,67.8232,30600.0
2015-05-27 12:05:00,90.85,90.87,90.8,90.83,27700.0,67.8232,67.8381,67.7859,67.8083,27700.0
2015-05-27 12:10:00,90.83,90.91,90.81,90.86,35200.0,67.8083,67.868,67.7933,67.8307,35200.0
2015-05-27 12:15:00,90.87,91.07,90.86,91.06,39900.0,67.8381,67.9874,67.8307,67.98,39900.0
2015-05-27 12:20:00,91.04,91.06,90.87,90.87,27700.0,67.965,67.98,67.8381,67.8381,27700.0
2015-05-27 12:25:00,90.89,90.92,90.79,90.9,26900.0,67.8531,67.8755,67.7784,67.8605,26900.0
2015-05-27 12:30:00,90.91,90.91,90.76,90.8,29100.0,67.868,67.868,67.756,67.7859,29100.0
2015-05-27 12:35:00,90.8,90.85,90.78,90.81,25400.0,67.7859,67.8232,67.7709,67.7933,25400.0
2015-05-27 12:40:00,90.81,90.83,90.75,90.8,29600.0,67.7933,67.8083,67.7485,67.7859,29600.0
2015-05-27 12:45:00,90.8,90.83,90.75,90.8,29000.0,67.7859,67.8083,67.7485,67.7859,29000.0
2015-05-27 12:50:00,90.78,90.87,90.76,90.78,32100.0,67.7709,67.8381,67.756,67.7709,32100.0
2015-05-27 12:55:00,90.77,90.78,90.71,90.77,24800.0,67.7635,67.7709,67.7187,67.7635,24800.0
2015-05-27 13:00:00,90.77,90.77,90.65,90.69,27500.0,67.7635,67.7635,67.6739,67.7038,27500.0
2015-05-27 13:05:00,90.68,90.74,90.67,90.69,22500.0,67.6963,67.7411,67.6888,67.7038,22500.0
2015-05-27 13:10:00,90.68,90.8,90.68,90.71,30600.0,67.6963,67.7859,67.6963,67.7187,30600.0
2015-05-27 13:15:00,90.72,90.8,90.71,90.75,29700.0,67.7262,67.7859,67.7187,67.7485,29700.0
2015-05-27 13:20:00,90.75,90.84,90.73,90.82,32700.0,67.7485,67.8157,67.7336,67.8008,32700.0
2015-05-27 13:25:00,90.81,90.95,90.81,90.95,38000.0,67.7933,67.8979,67.7933,67.8979,38000.0
2015-05-27 13:30:00,90.95,91.02,90.92,90.94,24200.0,67.8979,67.9501,67.8755,67.8904,24200.0
2015-05-27 13:35:00,90.94,91.04,90.92,91.04,37400.0,67.8904,67.965,67.8755,67.965,37400.0
2015-05-27 13:40:00,91.04,91.06,90.96,91.03,34700.0,67.965,67.98,67.9053,67.9576,34700.0
2015-05-27 13:45:00,91.02,91.05,90.91,90.92,29700.0,67.9501,67.9725,67.868,67.8755,29700.0
2015-05-27 13:50:00,90.92,90.96,90.86,90.87,27300.0,67.8755,67.9053,67.8307,67.8381,27300.0
2015-05-27 13:55:00,90.85,90.91,90.84,90.89,29700.0,67.8232,67.868,67.8157,67.8531,29700.0
2015-05-27 14:00:00,90.89,90.99,90.87,90.94,33800.0,67.8531,67.9277,67.8381,67.8904,33800.0
2015-05-27 14:05:00,90.95,90.98,90.86,90.9,33100.0,67.8979,67.9203,67.8307,67.8605,33100.0
2015-05-27 14:10:00,90.9,90.93,90.87,90.88,28400.0,67.8605,67.8829,67.8381,67.8456,28400.0
2015-05-27 14:15:00,90.89,90.89,90.77,90.84,35400.0,67.8531,67.8531,67.7635,67.8157,35400.0
2015-05-27 14:20:00,90.85,90.92,90.81,90.81,33100.0,67.8232,67.8755,67.7933,67.7933,33100.0
2015-05-27 14:25:00,90.83,90.86,90.78,90.79,42500.0,67.8083,67.8307,67.7709,67.7784,42500.0
2015-05-27 14:30:00,90.79,90.83,90.72,90.78,46600.0,67.7784,67.8083,67.7262,67.7709,46600.0
2015-05-27 14:35:00,90.77,90.77,90.7,90.7,34100.0,67.7635,67.7635,67.7112,67.7112,34100.0
2015-05-27 14:40:00,90.7,90.73,90.65,90.65,27000.0,67.7112,67.7336,67.6739,67.6739,27000.0
2015-05-27 14:45:00,90.65,90.69,90.61,90.65,30000.0,67.6739,67.7038,67.644,67.6739,30000.0
2015-05-27 14:50:00,90.66,90.78,90.65,90.74,41900.0,67.6814,67.7709,67.6739,67.7411,41900.0
2015-05-27 14:55:00,90.74,90.78,90.73,90.73,36300.0,67.7411,67.7709,67.7336,67.7336,36300.0
2015-05-27 15:00:00,90.72,90.81,90.7,90.74,35400.0,67.7262,67.7933,67.7112,67.7411,35400.0
2015-05-27 15:05:00,90.75,90.87,90.74,90.86,47600.0,67.7485,67.8381,67.7411,67.8307,47600.0
2015-05-27 15:10:00,90.86,90.93,90.82,90.88,39000.0,67.8307,67.8829,67.8008,67.8456,39000.0
2015-05-27 15:15:00,90.88,91.0,90.86,90.98,48700.0,67.8456,67.9352,67.8307,67.9203,48700.0
2015-05-27 15:20:00,90.98,91.01,90.93,91.0,40700.0,67.9203,67.9426,67.8829,67.9352,40700.0
2015-05-27 15:25:00,91.01,91.06,90.98,91.0,49200.0,67.9426,67.98,67.9203,67.9352,49200.0
2015-05-27 15:30:00,91.01,91.09,91.0,91.09,68900.0,67.9426,68.0024,67.9352,68.0024,68900.0
2015-05-27 15:35:00,91.09,91.11,91.03,91.06,55600.0,68.0024,68.0173,67.9576,67.98,55600.0
2015-05-27 15:40:00,91.06,91.07,90.99,90.99,57800.0,67.98,67.9874,67.9277,67.9277,57800.0
2015-05-27 15:45:00,90.99,91.12,90.96,91.11,79200.0,67.9277,68.0248,67.9053,68.0173,79200.0
2015-05-27 15:50:00,91.11,91.13,91.09,91.11,110700.0,68.0173,68.0322,68.0024,68.0173,110700.0
2015-05-27 15:55:00,91.11,91.15,91.02,91.04,256300.0,68.0173,68.0472,67.9501,67.965,256300.0
2015-05-28 09:30:00,90.66,90.78,90.27,90.57,137300.0,67.6814,67.7709,67.3902,67.6142,137300.0
2015-05-28 09:35:00,90.62,90.82,90.38,90.73,104500.0,67.6515,67.8008,67.4723,67.7336,104500.0
2015-05-28 09:40:00,90.78,90.82,90.51,90.52,69800.0,67.7709,67.8008,67.5694,67.5768,69800.0
2015-05-28 09:45:00,90.55,90.63,90.23,90.31,91400.0,67.5992,67.659,67.3603,67.4201,91400.0
2015-05-28 09:50:00,90.31,90.36,90.1,90.15,54500.0,67.4201,67.4574,67.2633,67.3006,54500.0
2015-05-28 09:55:00,90.15,90.19,89.9,89.94,154300.0,67.3006,67.3305,67.114,67.1438,154300.0
2015-05-28 10:00:00,89.93,90.08,89.9,89.94,117800.0,67.1364,67.2484,67.114,67.1438,117800.0
2015-05-28 10:05:00,89.94,89.95,89.76,89.79,69400.0,67.1438,67.1513,67.0095,67.0319,69400.0
2015-05-28 10:10:00,89.79,89.96,89.72,89.95,79600.0,67.0319,67.1588,66.9796,67.1513,79600.0
2015-05-28 10:15:00,89.95,90.08,89.94,90.08,45600.0,67.1513,67.2484,67.1438,67.2484,45600.0
2015-05-28 10:20:00,90.06,90.25,90.06,90.17,61500.0,67.2334,67.3753,67.2334,67.3156,61500.0
2015-05-28 10:25:00,90.19,90.21,90.0,90.09,35200.0,67.3305,67.3454,67.1886,67.2558,35200.0
2015-05-28 10:30:00,90.06,90.08,89.94,90.02,122600.0,67.2334,67.2484,67.1438,67.2036,122600.0
2015-05-28 10:35:00,90.02,90.16,89.92,90.14,54900.0,67.2036,67.3081,67.1289,67.2932,54900.0
2015-05-28 10:40:00,90.14,90.15,90.0,90.05,63000.0,67.2932,67.3006,67.1886,67.226,63000.0
2015-05-28 10:45:00,90.06,90.12,90.0,90.05,38700.0,67.2334,67.2782,67.1886,67.226,38700.0
2015-05-28 10:50:00,90.05,90.13,90.02,90.13,44900.0,67.226,67.2857,67.2036,67.2857,44900.0
2015-05-28 10:55:00,90.13,90.28,90.03,90.26,63800.0,67.2857,67.3977,67.211,67.3827,63800.0
2015-05-28 11:00:00,90.26,90.6,90.26,90.36,114700.0,67.3827,67.6366,67.3827,67.4574,114700.0
2015-05-28 11:05:00,90.33,90.38,90.18,90.37,46800.0,67.435,67.4723,67.323,67.4649,46800.0
2015-05-28 11:10:00,90.37,90.45,90.3,90.42,39400.0,67.4649,67.5246,67.4126,67.5022,39400.0
2015-05-28 11:15:00,90.44,90.58,90.42,90.51,26200.0,67.5171,67.6216,67.5022,67.5694,26200.0
2015-05-28 11:20:00,90.49,90.49,90.37,90.45,47900.0,67.5544,67.5544,67.4649,67.5246,47900.0
2015-05-28 11:25:00,90.44,90.45,90.22,90.29,52800.0,67.5171,67.5246,67.3529,67.4051,52800.0
2015-05-28 11:30:00,90.29,90.44,90.24,90.41,33600.0,67.4051,67.5171,67.3678,67.4947,33600.0
2015-05-28 11:35:00,90.44,90.49,90.36,90.46,22800.0,67.5171,67.5544,67.4574,67.5321,22800.0
2015-05-28 11:40:00,90.45,90.52,90.42,90.46,17100.0,67.5246,67.5768,67.5022,67.5321,17100.0
2015-05-28 11:45:00,90.47,90.59,90.35,90.37,27700.0,67.5395,67.6291,67.4499,67.4649,27700.0
2015-05-28 11:50:00,90.37,90.39,90.2,90.28,21200.0,67.4649,67.4798,67.3379,67.3977,21200.0
2015-05-28 11:55:00,90.29,90.35,90.23,90.26,24200.0,67.4051,67.4499,67.3603,67.3827,24200.0
2015-05-28 12:00:00,90.26,90.33,90.23,90.33,22100.0,67.3827,67.435,67.3603,67.435,22100.0
2015-05-28 12:05:00,90.33,90.35,90.2,90.22,27500.0,67.435,67.4499,67.3379,67.3529,27500.0
2015-05-28 12:10:00,90.21,90.33,90.15,90.33,14200.0,67.3454,67.435,67.3006,67.435,14200.0
2015-05-28 12:15:00,90.32,90.35,90.24,90.29,29600.0,67.4275,67.4499,67.3678,67.4051,29600.0
2015-05-28 12:20:00,90.29,90.36,90.25,90.35,18000.0,67.4051,67.4574,67.3753,67.4499,18000.0
2015-05-28 12:25:00,90.35,90.36,90.19,90.29,23400.0,67.4499,67.4574,67.3305,67.4051,23400.0
2015-05-28 12:30:00,90.3,90.35,90.15,90.2,26700.0,67.4126,67.4499,67.3006,67.3379,26700.0
2015-05-28 12:35:00,90.19,90.19,90.08,90.1,43200.0,67.3305,67.3305,67.2484,67.2633,43200.0
2015-05-28 12:40:00,90.08,90.21,90.08,90.15,44600.0,67.2484,67.3454,67.2484,67.3006,44600.0
2015-05-28 12:45:00,90.14,90.16,90.06,90.13,36500.0,67.2932,67.3081,67.2334,67.2857,36500.0
2015-05-28 12:50:00,90.12,90.16,90.05,90.14,25600.0,67.2782,67.3081,67.226,67.2932,25600.0
2015-05-28 12:55:00,90.13,90.16,90.05,90.12,37900.0,67.2857,67.3081,67.226,67.2782,37900.0
2015-05-28 13:00:00,90.11,90.25,90.11,90.19,28400.0,67.2708,67.3753,67.2708,67.3305,28400.0
2015-05-28 13:05:00,90.19,90.3,90.19,90.27,23700.0,67.3305,67.4126,67.3305,67.3902,23700.0
2015-05-28 13:10:00,90.29,90.32,90.22,90.32,17900.0,67.4051,67.4275,67.3529,67.4275,17900.0
2015-05-28 13:15:00,90.32,90.33,90.21,90.28,19300.0,67.4275,67.435,67.3454,67.3977,19300.0
2015-05-28 13:20:00,90.28,90.38,90.26,90.38,15400.0,67.3977,67.4723,67.3827,67.4723,15400.0
2015-05-28 13:25:00,90.38,90.39,90.31,90.39,15900.0,67.4723,67.4798,67.4201,67.4798,15900.0
2015-05-28 13:30:00,90.39,90.43,90.32,90.38,23000.0,67.4798,67.5097,67.4275,67.4723,23000.0
2015-05-28 13:35:00,90.39,90.5,90.38,90.49,26100.0,67.4798,67.5619,67.4723,67.5544,26100.0
2015-05-28 13:40:00,90.49,90.53,90.42,90.47,23900.0,67.5544,67.5843,67.5022,67.5395,23900.0
2015-05-28 13:45:00,90.48,90.55,90.45,90.5,17700.0,67.547,67.5992,67.5246,67.5619,17700.0
2015-05-28 13:50:00,90.47,90.51,90.46,90.51,18400.0,67.5395,67.5694,67.5321,67.5694,18400.0
2015-05-28 13:55:00,90.51,90.55,90.43,90.51,20000.0,67.5694,67.5992,67.5097,67.5694,20000.0
2015-05-28 14:00:00,90.5,90.52,90.39,90.39,16800.0,67.5619,67.5768,67.4798,67.4798,16800.0
2015-05-28 14:05:00,90.37,90.4,90.32,90.36,25000.0,67.4649,67.4873,67.4275,67.4574,25000.0
2015-05-28 14:10:00,90.36,90.43,90.35,90.37,24700.0,67.4574,67.5097,67.4499,67.4649,24700.0
2015-05-28 14:15:00,90.37,90.4,90.3,90.38,27600.0,67.4649,67.4873,67.4126,67.4723,27600.0
2015-05-28 14:20:00,90.36,90.5,90.36,90.49,26100.0,67.4574,67.5619,67.4574,67.5544,26100.0
2015-05-28 14:25:00,90.48,90.62,90.44,90.61,29300.0,67.547,67.6515,67.5171,67.644,29300.0
2015-05-28 14:30:00,90.61,90.68,90.61,90.65,21900.0,67.644,67.6963,67.644,67.6739,21900.0
2015-05-28 14:35:00,90.65,90.78,90.65,90.74,30600.0,67.6739,67.7709,67.6739,67.7411,30600.0
2015-05-28 14:40:00,90.75,90.82,90.66,90.82,27900.0,67.7485,67.8008,67.6814,67.8008,27900.0
2015-05-28 14:45:00,90.82,90.82,90.7,90.75,46800.0,67.8008,67.8008,67.7112,67.7485,46800.0
2015-05-28 14:50:00,90.75,90.81,90.71,90.81,19400.0,67.7485,67.7933,67.7187,67.7933,19400.0
2015-05-28 14:55:00,90.8,90.83,90.72,90.8,30700.0,67.7859,67.8083,67.7262,67.7859,30700.0
2015-05-28 15:00:00,90.79,90.84,90.76,90.77,41300.0,67.7784,67.8157,67.756,67.7635,41300.0
2015-05-28 15:05:00,90.76,90.79,90.7,90.71,43300.0,67.756,67.7784,67.7112,67.7187,43300.0
2015-05-28 15:10:00,90.7,90.77,90.7,90.74,41600.0,67.7112,67.7635,67.7112,67.7411,41600.0
2015-05-28 15:15:00,90.75,90.77,90.68,90.73,57800.0,67.7485,67.7635,67.6963,67.7336,57800.0
2015-05-28 15:20:00,90.73,90.75,90.67,90.71,51300.0,67.7336,67.7485,67.6888,67.7187,51300.0
2015-05-28 15:25:00,90.7,90.75,90.7,90.75,58500.0,67.7112,67.7485,67.7112,67.7485,58500.0
2015-05-28 15:30:00,90.75,90.77,90.69,90.73,64700.0,67.7485,67.7635,67.7038,67.7336,64700.0
2015-05-28 15:35:00,90.73,90.74,90.68,90.71,55700.0,67.7336,67.7411,67.6963,67.7187,55700.0
2015-05-28 15:40:00,90.72,90.73,90.66,90.68,42300.0,67.7262,67.7336,67.6814,67.6963,42300.0
2015-05-28 15:45:00,90.67,90.75,90.66,90.69,68900.0,67.6888,67.7485,67.6814,67.7038,68900.0
2015-05-28 15:50:00,90.7,90.72,90.67,90.69,81400.0,67.7112,67.7262,67.6888,67.7038,81400.0
2015-05-28 15:55:00,90.69,90.72,90.62,90.66,202200.0,67.7038,67.7262,67.6515,67.6814,202200.0
2015-05-29 09:30:00,91.02,91.34,90.91,91.14,246300.0,67.9501,68.189,67.868,68.0397,246300.0
2015-05-29 09:35:00,91.09,91.32,91.0,91.18,81900.0,68.0024,68.1741,67.9352,68.0696,81900.0
2015-05-29 09:40:00,91.16,91.18,90.77,91.02,118900.0,68.0546,68.0696,67.7635,67.9501,118900.0
2015-05-29 09:45:00,91.0,91.1,90.84,90.99,84900.0,67.9352,68.0098,67.8157,67.9277,84900.0
2015-05-29 09:50:00,91.0,91.05,90.89,90.99,76000.0,67.9352,67.9725,67.8531,67.9277,76000.0
2015-05-29 09:55:00,90.97,91.18,90.93,91.07,38200.0,67.9128,68.0696,67.8829,67.9874,38200.0
2015-05-29 10:00:00,91.07,91.07,90.91,91.0,90700.0,67.9874,67.9874,67.868,67.9352,90700.0
2015-05-29 10:05:00,91.0,91.12,90.81,91.11,77900.0,67.9352,68.0248,67.7933,68.0173,77900.0
2015-05-29 10:10:00,91.11,91.33,91.05,91.3,56300.0,68.0173,68.1815,67.9725,68.1591,56300.0
2015-05-29 10:15:00,91.34,91.58,91.31,91.46,83900.0,68.189,68.3682,68.1666,68.2786,83900.0
2015-05-29 10:20:00,91.47,91.65,91.47,91.55,72500.0,68.2861,68.4204,68.2861,68.3458,72500.0
2015-05-29 10:25:00,91.55,91.6,91.44,91.48,56000.0,68.3458,68.3831,68.2637,68.2935,56000.0
2015-05-29 10:30:00,91.49,91.55,91.31,91.55,57600.0,68.301,68.3458,68.1666,68.3458,57600.0
2015-05-29 10:35:00,91.55,91.6,91.49,91.5,43000.0,68.3458,68.3831,68.301,68.3085,43000.0
2015-05-29 10:40:00,91.5,91.65,91.46,91.46,52500.0,68.3085,68.4204,68.2786,68.2786,52500.0
2015-05-29 10:45:00,91.47,91.48,91.16,91.16,45700.0,68.2861,68.2935,68.0546,68.0546,45700.0
2015-05-29 10:50:00,91.16,91.33,91.05,91.28,39300.0,68.0546,68.1815,67.9725,68.1442,39300.0
2015-05-29 10:55:00,91.27,91.32,91.17,91.32,27200.0,68.1367,68.1741,68.0621,68.1741,27200.0
2015-05-29 11:00:00,91.32,91.33,91.15,91.15,48900.0,68.1741,68.1815,68.0472,68.0472,48900.0
2015-05-29 11:05:00,91.16,91.26,91.08,91.13,68400.0,68.0546,68.1293,67.9949,68.0322,68400.0
2015-05-29 11:10:00,91.14,91.2,91.01,91.02,45200.0,68.0397,68.0845,67.9426,67.9501,45200.0
2015-05-29 11:15:00,91.02,91.08,90.99,91.06,76800.0,67.9501,67.9949,67.9277,67.98,76800.0
2015-05-29 11:20:00,91.07,91.12,91.0,91.07,38400.0,67.9874,68.0248,67.9352,67.9874,38400.0
2015-05-29 11:25:00,91.09,91.09,91.0,91.03,39800.0,68.0024,68.0024,67.9352,67.9576,39800.0
2015-05-29 11:30:00,91.02,91.05,90.99,91.01,75400.0,67.9501,67.9725,67.9277,67.9426,75400.0
2015-05-29 11:35:00,91.02,91.09,91.0,91.07,61000.0,67.9501,68.0024,67.9352,67.9874,61000.0
2015-05-29 11:40:00,91.07,91.3,91.02,91.19,36700.0,67.9874,68.1591,67.9501,68.077,36700.0
2015-05-29 11:45:00,91.19,91.27,91.15,91.15,25100.0,68.077,68.1367,68.0472,68.0472,25100.0
2015-05-29 11:50:00,91.17,91.29,91.11,91.24,30700.0,68.0621,68.1517,68.0173,68.1144,30700.0
2015-05-29 11:55:00,91.24,91.35,91.19,91.32,33300.0,68.1144,68.1965,68.077,68.1741,33300.0
2015-05-29 12:00:00,91.3,91.35,91.29,91.3,27300.0,68.1591,68.1965,68.1517,68.1591,27300.0
2015-05-29 12:05:00,91.31,91.33,91.19,91.2,26800.0,68.1666,68.1815,68.077,68.0845,26800.0
2015-05-29 12:10:00,91.21,91.26,91.08,91.12,26300.0,68.092,68.1293,67.9949,68.0248,26300.0
2015-05-29 12:15:00,91.12,91.16,91.0,91.06,35500.0,68.0248,68.0546,67.9352,67.98,35500.0
2015-05-29 12:20:00,91.05,91.07,91.0,91.05,25900.0,67.9725,67.9874,67.9352,67.9725,25900.0
2015-05-29 12:25:00,91.04,91.13,91.03,91.09,17600.0,67.965,68.0322,67.9576,68.0024,17600.0
2015-05-29 12:30:00,91.1,91.21,91.09,91.13,21300.0,68.0098,68.092,68.0024,68.0322,21300.0
2015-05-29 12:35:00,91.12,91.23,91.12,91.21,26700.0,68.0248,68.1069,68.0248,68.092,26700.0
2015-05-29 12:40:00,91.21,91.29,91.2,91.27,20500.0,68.092,68.1517,68.0845,68.1367,20500.0
2015-05-29 12:45:00,91.29,91.32,91.23,91.24,27500.0,68.1517,68.1741,68.1069,68.1144,27500.0
2015-05-29 12:50:00,91.24,91.31,91.21,91.28,16600.0,68.1144,68.1666,68.092,68.1442,16600.0
2015-05-29 12:55:00,91.3,91.34,91.15,91.16,25700.0,68.1591,68.189,68.0472,68.0546,25700.0
2015-05-29 13:00:00,91.17,91.23,91.14,91.19,22500.0,68.0621,68.1069,68.0397,68.077,22500.0
2015-05-29 13:05:00,91.2,91.27,91.18,91.27,20800.0,68.0845,68.1367,68.0696,68.1367,20800.0
2015-05-29 13:10:00,91.28,91.28,91.19,91.27,18200.0,68.1442,68.1442,68.077,68.1367,18200.0
2015-05-29 13:15:00,91.28,91.34,91.23,91.33,23600.0,68.1442,68.189,68.1069,68.1815,23600.0
2015-05-29 13:20:00,91.32,91.36,91.21,91.21,28700.0,68.1741,68.2039,68.092,68.092,28700.0
2015-05-29 13:25:00,91.23,91.3,91.23,91.27,24100.0,68.1069,68.1591,68.1069,68.1367,24100.0
2015-05-29 13:30:00,91.27,91.36,91.25,91.28,26200.0,68.1367,68.2039,68.1218,68.1442,26200.0
2015-05-29 13:35:00,91.28,91.35,91.27,91.31,25000.0,68.1442,68.1965,68.1367,68.1666,25000.0
2015-05-29 13:40:00,91.31,91.44,91.31,91.44,37900.0,68.1666,68.2637,68.1666,68.2637,37900.0
2015-05-29 13:45:00,91.43,91.44,91.34,91.37,29900.0,68.2562,68.2637,68.189,68.2114,29900.0
2015-05-29 13:50:00,91.38,91.41,91.25,91.25,25900.0,68.2189,68.2413,68.1218,68.1218,25900.0
2015-05-29 13:55:00,91.25,91.25,91.15,91.16,19700.0,68.1218,68.1218,68.0472,68.0546,19700.0
2015-05-29 14:00:00,91.17,91.25,91.16,91.18,28200.0,68.0621,68.1218,68.0546,68.0696,28200.0
2015-05-29 14:05:00,91.18,91.27,91.16,91.18,21300.0,68.0696,68.1367,68.0546,68.0696,21300.0
2015-05-29 14:10:00,91.18,91.33,91.15,91.33,28100.0,68.0696,68.1815,68.0472,68.1815,28100.0
2015-05-29 14:15:00,91.33,91.36,91.15,91.16,33900.0,68.1815,68.2039,68.0472,68.0546,33900.0
2015-05-29 14:20:00,91.16,91.24,91.02,91.03,42600.0,68.0546,68.1144,67.9501,67.9576,42600.0
2015-05-29 14:25:00,91.02,91.18,91.02,91.08,25300.0,67.9501,68.0696,67.9501,67.9949,25300.0
2015-05-29 14:30:00,91.07,91.1,91.0,91.01,49300.0,67.9874,68.0098,67.9352,67.9426,49300.0
2015-05-29 14:35:00,91.01,91.05,90.98,91.02,74400.0,67.9426,67.9725,67.9203,67.9501,74400.0
2015-05-29 14:40:00,91.02,91.07,91.0,91.06,56200.0,67.9501,67.9874,67.9352,67.98,56200.0
2015-05-29 14:45:00,91.06,91.07,91.0,91.02,47200.0,67.98,67.9874,67.9352,67.9501,47200.0
2015-05-29 14:50:00,91.02,91.12,91.0,91.1,29600.0,67.9501,68.0248,67.9352,68.0098,29600.0
2015-05-29 14:55:00,91.1,91.16,91.04,91.09,29500.0,68.0098,68.0546,67.965,68.0024,29500.0
2015-05-29 15:00:00,91.09,91.12,91.0,91.02,53300.0,68.0024,68.0248,67.9352,67.9501,53300.0
2015-05-29 15:05:00,91.02,91.08,91.0,91.07,53700.0,67.9501,67.9949,67.9352,67.9874,53700.0
2015-05-29 15:10:00,91.08,91.11,91.02,91.04,34200.0,67.9949,68.0173,67.9501,67.965,34200.0
2015-05-29 15:15:00,91.04,91.07,91.0,91.01,33000.0,67.965,67.9874,67.9352,67.9426,33000.0
2015-05-29 15:20:00,91.01,91.1,91.01,91.09,42600.0,67.9426,68.0098,67.9426,68.0024,42600.0
2015-05-29 15:25:00,91.09,91.12,91.03,91.04,41400.0,68.0024,68.0248,67.9576,67.965,41400.0
2015-05-29 15:30:00,91.03,91.11,90.99,91.02,120800.0,67.9576,68.0173,67.9277,67.9501,120800.0
2015-05-29 15:35:00,91.01,91.04,91.0,91.0,73900.0,67.9426,67.965,67.9352,67.9352,73900.0
2015-05-29 15:40:00,91.0,91.09,91.0,91.01,120200.0,67.9352,68.0024,67.9352,67.9426,120200.0
2015-05-29 15:45:00,91.01,91.05,90.98,91.0,186000.0,67.9426,67.9725,67.9203,67.9352,186000.0
2015-05-29 15:50:00,91.0,91.02,90.86,90.89,111100.0,67.9352,67.9501,67.8307,67.8531,111100.0
2015-05-29 15:55:00,90.88,90.91,90.76,90.77,442300.0,67.8456,67.868,67.756,67.7635,442300.0
2015-06-01 09:30:00,90.19,90.36,89.82,90.0,200917.0,67.7019,67.8295,67.4241,67.5592,200917.0
2015-06-01 09:35:00,90.0,90.02,89.77,89.92,85078.0,67.5592,67.5742,67.3866,67.4992,85078.0
2015-06-01 09:40:00,89.93,90.14,89.75,90.05,76554.0,67.5067,67.6643,67.3716,67.5968,76554.0
2015-06-01 09:45:00,90.06,90.14,89.68,89.77,114104.0,67.6043,67.6643,67.319,67.3866,114104.0
2015-06-01 09:50:00,89.76,90.08,89.75,90.07,64871.0,67.3791,67.6193,67.3716,67.6118,64871.0
2015-06-01 09:55:00,90.07,90.29,90.04,90.14,37914.0,67.6118,67.7769,67.5893,67.6643,37914.0
2015-06-01 10:00:00,90.15,90.39,90.13,90.31,68370.0,67.6718,67.852,67.6568,67.7919,68370.0
2015-06-01 10:05:00,90.31,90.44,90.25,90.37,71637.0,67.7919,67.8895,67.7469,67.837,71637.0
2015-06-01 10:10:00,90.36,90.44,90.29,90.36,61339.0,67.8295,67.8895,67.7769,67.8295,61339.0
2015-06-01 10:15:00,90.36,90.41,90.19,90.29,82821.0,67.8295,67.867,67.7019,67.7769,82821.0
2015-06-01 10:20:00,90.29,90.56,90.29,90.5,51281.0,67.7769,67.9796,67.7769,67.9346,51281.0
2015-06-01 10:25:00,90.5,90.51,90.31,90.31,75436.0,67.9346,67.9421,67.7919,67.7919,75436.0
2015-06-01 10:30:00,90.31,90.37,90.21,90.3,83913.0,67.7919,67.837,67.7169,67.7844,83913.0
2015-06-01 10:35:00,90.32,90.42,90.22,90.35,47860.0,67.7994,67.8745,67.7244,67.822,47860.0
2015-06-01 10:40:00,90.34,90.35,90.17,90.18,38609.0,67.8145,67.822,67.6868,67.6944,38609.0
2015-06-01 10:45:00,90.18,90.2,90.08,90.2,34508.0,67.6944,67.7094,67.6193,67.7094,34508.0
2015-06-01 10:50:00,90.2,90.25,90.08,90.18,43395.0,67.7094,67.7469,67.6193,67.6944,43395.0
2015-06-01 10:55:00,90.17,90.39,90.07,90.36,44402.0,67.6868,67.852,67.6118,67.8295,44402.0
2015-06-01 11:00:00,90.37,90.37,90.23,90.31,46605.0,67.837,67.837,67.7319,67.7919,46605.0
2015-06-01 11:05:00,90.33,90.33,90.18,90.19,44548.0,67.807,67.807,67.6944,67.7019,44548.0
2015-06-01 11:10:00,90.19,90.26,90.15,90.15,39675.0,67.7019,67.7544,67.6718,67.6718,39675.0
2015-06-01 11:15:00,90.14,90.39,90.14,90.39,39874.0,67.6643,67.852,67.6643,67.852,39874.0
2015-06-01 11:20:00,90.4,90.45,90.36,90.36,36565.0,67.8595,67.897,67.8295,67.8295,36565.0
2015-06-01 11:25:00,90.35,90.49,90.34,90.4,48148.0,67.822,67.9271,67.8145,67.8595,48148.0
2015-06-01 11:30:00,90.39,90.47,90.33,90.37,37030.0,67.852,67.912,67.807,67.837,37030.0
2015-06-01 11:35:00,90.37,90.37,90.25,90.35,36983.0,67.837,67.837,67.7469,67.822,36983.0
2015-06-01 11:40:00,90.35,90.51,90.34,90.48,50515.0,67.822,67.9421,67.8145,67.9196,50515.0
2015-06-01 11:45:00,90.48,90.55,90.46,90.51,36946.0,67.9196,67.9721,67.9045,67.9421,36946.0
2015-06-01 11:50:00,90.51,90.56,90.42,90.55,26972.0,67.9421,67.9796,67.8745,67.9721,26972.0
2015-06-01 11:55:00,90.54,90.54,90.4,90.4,33002.0,67.9646,67.9646,67.8595,67.8595,33002.0
2015-06-01 12:00:00,90.39,90.46,90.28,90.29,28158.0,67.852,67.9045,67.7694,67.7769,28158.0
2015-06-01 12:05:00,90.29,90.33,90.25,90.26,26773.0,67.7769,67.807,67.7469,67.7544,26773.0
2015-06-01 12:10:00,90.26,90.29,90.23,90.27,26530.0,67.7544,67.7769,67.7319,67.7619,26530.0
2015-06-01 12:15:00,90.26,90.43,90.22,90.43,31936.0,67.7544,67.882,67.7244,67.882,31936.0
2015-06-01 12:20:00,90.45,90.5,90.42,90.48,40795.0,67.897,67.9346,67.8745,67.9196,40795.0
2015-06-01 12:25:00,90.48,90.59,90.46,90.55,28289.0,67.9196,68.0021,67.9045,67.9721,28289.0
2015-06-01 12:30:00,90.55,90.6,90.44,90.47,47280.0,67.9721,68.0096,67.8895,67.912,47280.0
2015-06-01 12:35:00,90.47,90.52,90.44,90.47,34930.0,67.912,67.9496,67.8895,67.912,34930.0
2015-06-01 12:40:00,90.48,90.54,90.46,90.51,29217.0,67.9196,67.9646,67.9045,67.9421,29217.0
2015-06-01 12:45:00,90.53,90.59,90.51,90.59,28752.0,67.9571,68.0021,67.9421,68.0021,28752.0
2015-06-01 12:50:00,90.59,90.67,90.55,90.56,29508.0,68.0021,68.0622,67.9721,67.9796,29508.0
2015-06-01 12:55:00,90.56,90.65,90.53,90.65,20066.0,67.9796,68.0472,67.9571,68.0472,20066.0
2015-06-01 13:00:00,90.64,90.66,90.54,90.54,28739.0,68.0397,68.0547,67.9646,67.9646,28739.0
2015-06-01 13:05:00,90.54,90.6,90.54,90.56,26080.0,67.9646,68.0096,67.9646,67.9796,26080.0
2015-06-01 13:10:00,90.56,90.6,90.55,90.59,20597.0,67.9796,68.0096,67.9721,68.0021,20597.0
2015-06-01 13:15:00,90.58,90.66,90.57,90.63,36051.0,67.9946,68.0547,67.9871,68.0321,36051.0
2015-06-01 13:20:00,90.64,90.86,90.64,90.86,29752.0,68.0397,68.2048,68.0397,68.2048,29752.0
2015-06-01 13:25:00,90.86,90.93,90.85,90.91,39603.0,68.2048,68.2573,68.1973,68.2423,39603.0
2015-06-01 13:30:00,90.92,90.94,90.88,90.92,37338.0,68.2498,68.2649,68.2198,68.2498,37338.0
2015-06-01 13:35:00,90.91,90.93,90.86,90.89,33734.0,68.2423,68.2573,68.2048,68.2273,33734.0
2015-06-01 13:40:00,90.9,90.97,90.89,90.96,55274.0,68.2348,68.2874,68.2273,68.2799,55274.0
2015-06-01 13:45:00,90.97,91.0,90.92,90.99,35228.0,68.2874,68.3099,68.2498,68.3024,35228.0
2015-06-01 13:50:00,90.99,90.99,90.9,90.93,30295.0,68.3024,68.3024,68.2348,68.2573,30295.0
2015-06-01 13:55:00,90.92,91.0,90.92,90.98,28578.0,68.2498,68.3099,68.2498,68.2949,28578.0
2015-06-01 14:00:00,90.98,91.0,90.89,90.91,31917.0,68.2949,68.3099,68.2273,68.2423,31917.0
2015-06-01 14:05:00,90.92,91.0,90.92,90.95,32820.0,68.2498,68.3099,68.2498,68.2724,32820.0
2015-06-01 14:10:00,90.95,90.97,90.88,90.89,43399.0,68.2724,68.2874,68.2198,68.2273,43399.0
2015-06-01 14:15:00,90.88,90.94,90.88,90.91,19407.0,68.2198,68.2649,68.2198,68.2423,19407.0
2015-06-01 14:20:00,90.9,90.97,90.88,90.91,47728.0,68.2348,68.2874,68.2198,68.2423,47728.0
2015-06-01 14:25:00,90.91,91.0,90.9,91.0,28778.0,68.2423,68.3099,68.2348,68.3099,28778.0
2015-06-01 14:30:00,91.0,91.05,90.92,90.94,28358.0,68.3099,68.3474,68.2498,68.2649,28358.0
2015-06-01 14:35:00,90.94,91.0,90.93,90.95,27682.0,68.2649,68.3099,68.2573,68.2724,27682.0
2015-06-01 14:40:00,90.94,91.02,90.92,91.0,36590.0,68.2649,68.3249,68.2498,68.3099,36590.0
2015-06-01 14:45:00,91.0,91.05,90.96,91.01,44944.0,68.3099,68.3474,68.2799,68.3174,44944.0
2015-06-01 14:50:00,91.01,91.01,90.9,90.96,35189.0,68.3174,68.3174,68.2348,68.2799,35189.0
2015-06-01 14:55:00,90.96,91.0,90.93,90.99,31286.0,68.2799,68.3099,68.2573,68.3024,31286.0
2015-06-01 15:00:00,90.99,90.99,90.86,90.87,38629.0,68.3024,68.3024,68.2048,68.2123,38629.0
2015-06-01 15:05:00,90.87,90.87,90.79,90.84,72737.0,68.2123,68.2123,68.1523,68.1898,72737.0
2015-06-01 15:10:00,90.83,90.84,90.76,90.79,41717.0,68.1823,68.1898,68.1297,68.1523,41717.0
2015-06-01 15:15:00,90.79,90.79,90.73,90.73,36882.0,68.1523,68.1523,68.1072,68.1072,36882.0
2015-06-01 15:20:00,90.74,90.83,90.7,90.82,52552.0,68.1147,68.1823,68.0847,68.1748,52552.0
2015-06-01 15:25:00,90.82,90.94,90.81,90.91,60041.0,68.1748,68.2649,68.1673,68.2423,60041.0
2015-06-01 15:30:00,90.91,90.93,90.82,90.85,77398.0,68.2423,68.2573,68.1748,68.1973,77398.0
2015-06-01 15:35:00,90.85,90.89,90.82,90.88,81682.0,68.1973,68.2273,68.1748,68.2198,81682.0
2015-06-01 15:40:00,90.88,90.92,90.75,90.76,95336.0,68.2198,68.2498,68.1222,68.1297,95336.0
2015-06-01 15:45:00,90.75,90.75,90.67,90.69,117148.0,68.1222,68.1222,68.0622,68.0772,117148.0
2015-06-01 15:50:00,90.69,90.73,90.65,90.68,108127.0,68.0772,68.1072,68.0472,68.0697,108127.0
2015-06-01 15:55:00,90.68,90.73,90.62,90.69,207044.0,68.0697,68.1072,68.0246,68.0772,207044.0
2015-06-02 09:30:00,91.06,91.11,90.75,91.1,150728.0,68.3549,68.3925,68.1222,68.385,150728.0
2015-06-02 09:35:00,91.1,91.62,91.1,91.55,124953.0,68.385,68.7753,68.385,68.7228,124953.0
2015-06-02 09:40:00,91.53,91.67,91.19,91.27,68282.0,68.7077,68.8128,68.4525,68.5126,68282.0
2015-06-02 09:45:00,91.26,91.6,91.2,91.45,73071.0,68.5051,68.7603,68.46,68.6477,73071.0
2015-06-02 09:50:00,91.49,91.56,91.23,91.27,152518.0,68.6777,68.7303,68.4825,68.5126,152518.0
2015-06-02 09:55:00,91.27,91.27,91.06,91.06,50910.0,68.5126,68.5126,68.3549,68.3549,50910.0
2015-06-02 10:00:00,91.06,91.15,91.01,91.11,66016.0,68.3549,68.4225,68.3174,68.3925,66016.0
2015-06-02 10:05:00,91.09,91.33,91.06,91.22,39922.0,68.3775,68.5576,68.3549,68.475,39922.0
2015-06-02 10:10:00,91.23,91.42,91.2,91.4,42925.0,68.4825,68.6252,68.46,68.6102,42925.0
2015-06-02 10:15:00,91.42,91.5,91.37,91.47,39513.0,68.6252,68.6852,68.5876,68.6627,39513.0
2015-06-02 10:20:00,91.48,91.54,91.43,91.49,64134.0,68.6702,68.7152,68.6327,68.6777,64134.0
2015-06-02 10:25:00,91.49,91.68,91.49,91.62,69784.0,68.6777,68.8203,68.6777,68.7753,69784.0
2015-06-02 10:30:00,91.62,91.62,91.5,91.58,43493.0,68.7753,68.7753,68.6852,68.7453,43493.0
2015-06-02 10:35:00,91.58,91.82,91.58,91.79,62164.0,68.7453,68.9254,68.7453,68.9029,62164.0
2015-06-02 10:40:00,91.78,91.82,91.71,91.8,45237.0,68.8954,68.9254,68.8429,68.9104,45237.0
2015-06-02 10:45:00,91.81,91.88,91.78,91.79,37160.0,68.9179,68.9705,68.8954,68.9029,37160.0
2015-06-02 10:50:00,91.8,91.82,91.68,91.81,35484.0,68.9104,68.9254,68.8203,68.9179,35484.0
2015-06-02 10:55:00,91.8,91.86,91.69,91.85,59932.0,68.9104,68.9555,68.8278,68.948,59932.0
2015-06-02 11:00:00,91.85,91.97,91.81,91.97,48358.0,68.948,69.038,68.9179,69.038,48358.0
2015-06-02 11:05:00,91.96,91.98,91.89,91.95,30131.0,69.0305,69.0455,68.978,69.023,30131.0
2015-06-02 11:10:00,91.96,92.0,91.92,91.93,59427.0,69.0305,69.0606,69.0005,69.008,59427.0
2015-06-02 11:15:00,91.94,91.95,91.73,91.75,32052.0,69.0155,69.023,68.8579,68.8729,32052.0
2015-06-02 11:20:00,91.77,91.8,91.73,91.73,23435.0,68.8879,68.9104,68.8579,68.8579,23435.0
2015-06-02 11:25:00,91.73,91.86,91.73,91.84,20172.0,68.8579,68.9555,68.8579,68.9404,20172.0
2015-06-02 11:30:00,91.85,91.98,91.79,91.95,31367.0,68.948,69.0455,68.9029,69.023,31367.0
2015-06-02 11:35:00,91.95,91.99,91.92,91.92,47846.0,69.023,69.053,69.0005,69.0005,47846.0
2015-06-02 11:40:00,91.93,91.93,91.77,91.82,63643.0,69.008,69.008,68.8879,68.9254,63643.0
2015-06-02 11:45:00,91.83,91.88,91.71,91.86,41765.0,68.9329,68.9705,68.8429,68.9555,41765.0
2015-06-02 11:50:00,91.86,92.11,91.83,92.0,71010.0,68.9555,69.1431,68.9329,69.0606,71010.0
2015-06-02 11:55:00,92.0,92.09,91.97,92.09,51366.0,69.0606,69.1281,69.038,69.1281,51366.0
2015-06-02 12:00:00,92.09,92.22,92.04,92.18,49843.0,69.1281,69.2257,69.0906,69.1957,49843.0
2015-06-02 12:05:00,92.18,92.37,92.18,92.21,73897.0,69.1957,69.3383,69.1957,69.2182,73897.0
2015-06-02 12:10:00,92.22,92.27,92.19,92.25,49423.0,69.2257,69.2632,69.2032,69.2482,49423.0
2015-06-02 12:15:00,92.25,92.35,92.22,92.28,51870.0,69.2482,69.3233,69.2257,69.2707,51870.0
2015-06-02 12:20:00,92.29,92.51,92.28,92.48,67269.0,69.2782,69.4434,69.2707,69.4209,67269.0
2015-06-02 12:25:00,92.49,92.61,92.47,92.5,63332.0,69.4284,69.5185,69.4134,69.4359,63332.0
2015-06-02 12:30:00,92.5,92.51,92.43,92.45,39439.0,69.4359,69.4434,69.3833,69.3983,39439.0
2015-06-02 12:35:00,92.45,92.46,92.31,92.32,66663.0,69.3983,69.4059,69.2933,69.3008,66663.0
2015-06-02 12:40:00,92.31,92.34,92.25,92.31,43828.0,69.2933,69.3158,69.2482,69.2933,43828.0
2015-06-02 12:45:00,92.3,92.46,92.29,92.36,45961.0,69.2857,69.4059,69.2782,69.3308,45961.0
2015-06-02 12:50:00,92.36,92.41,92.3,92.35,38843.0,69.3308,69.3683,69.2857,69.3233,38843.0
2015-06-02 12:55:00,92.35,92.37,92.2,92.2,53366.0,69.3233,69.3383,69.2107,69.2107,53366.0
2015-06-02 13:00:00,92.19,92.25,92.14,92.22,39013.0,69.2032,69.2482,69.1656,69.2257,39013.0
2015-06-02 13:05:00,92.22,92.22,92.08,92.09,54171.0,69.2257,69.2257,69.1206,69.1281,54171.0
2015-06-02 13:10:00,92.08,92.17,92.06,92.09,48520.0,69.1206,69.1882,69.1056,69.1281,48520.0
2015-06-02 13:15:00,92.09,92.11,92.0,92.1,71285.0,69.1281,69.1431,69.0606,69.1356,71285.0
2015-06-02 13:20:00,92.11,92.23,92.1,92.11,47751.0,69.1431,69.2332,69.1356,69.1431,47751.0
2015-06-02 13:25:00,92.11,92.19,92.1,92.16,26370.0,69.1431,69.2032,69.1356,69.1807,26370.0
2015-06-02 13:30:00,92.16,92.19,92.05,92.09,32284.0,69.1807,69.2032,69.0981,69.1281,32284.0
2015-06-02 13:35:00,92.08,92.14,92.05,92.09,35923.0,69.1206,69.1656,69.0981,69.1281,35923.0
2015-06-02 13:40:00,92.09,92.1,92.04,92.07,32118.0,69.1281,69.1356,69.0906,69.1131,32118.0
2015-06-02 13:45:00,92.07,92.12,92.05,92.06,27115.0,69.1131,69.1506,69.0981,69.1056,27115.0
2015-06-02 13:50:00,92.05,92.18,92.05,92.17,29713.0,69.0981,69.1957,69.0981,69.1882,29713.0
2015-06-02 13:55:00,92.18,92.25,92.17,92.2,27709.0,69.1957,69.2482,69.1882,69.2107,27709.0
2015-06-02 14:00:00,92.2,92.2,92.05,92.12,32151.0,69.2107,69.2107,69.0981,69.1506,32151.0
2015-06-02 14:05:00,92.13,92.15,92.09,92.13,18714.0,69.1581,69.1732,69.1281,69.1581,18714.0
2015-06-02 14:10:00,92.13,92.16,92.01,92.01,52865.0,69.1581,69.1807,69.0681,69.0681,52865.0
2015-06-02 14:15:00,92.02,92.06,92.0,92.03,25538.0,69.0756,69.1056,69.0606,69.0831,25538.0
2015-06-02 14:20:00,92.03,92.06,92.01,92.05,16710.0,69.0831,69.1056,69.0681,69.0981,16710.0
2015-06-02 14:25:00,92.04,92.06,92.0,92.01,24215.0,69.0906,69.1056,69.0606,69.0681,24215.0
2015-06-02 14:30:00,92.01,92.05,92.0,92.05,29390.0,69.0681,69.0981,69.0606,69.0981,29390.0
2015-06-02 14:35:00,92.04,92.05,92.0,92.0,41603.0,69.0906,69.0981,69.0606,69.0606,41603.0
2015-06-02 14:40:00,92.0,92.02,91.97,92.01,74193.0,69.0606,69.0756,69.038,69.0681,74193.0
2015-06-02 14:45:00,92.0,92.01,91.77,91.79,70508.0,69.0606,69.0681,68.8879,68.9029,70508.0
2015-06-02 14:50:00,91.79,91.91,91.72,91.91,31747.0,68.9029,68.993,68.8504,68.993,31747.0
2015-06-02 14:55:00,91.92,92.01,91.89,92.01,36553.0,69.0005,69.0681,68.978,69.0681,36553.0
2015-06-02 15:00:00,92.0,92.0,91.88,91.88,30429.0,69.0606,69.0606,68.9705,68.9705,30429.0
2015-06-02 15:05:00,91.9,91.92,91.76,91.81,39717.0,68.9855,69.0005,68.8804,68.9179,39717.0
2015-06-02 15:10:00,91.81,91.87,91.73,91.75,38420.0,68.9179,68.963,68.8579,68.8729,38420.0
2015-06-02 15:15:00,91.75,91.82,91.73,91.75,41431.0,68.8729,68.9254,68.8579,68.8729,41431.0
2015-06-02 15:20:00,91.76,91.8,91.69,91.69,39395.0,68.8804,68.9104,68.8278,68.8278,39395.0
2015-06-02 15:25:00,91.68,91.71,91.65,91.67,38184.0,68.8203,68.8429,68.7978,68.8128,38184.0
2015-06-02 15:30:00,91.67,91.71,91.61,91.7,58352.0,68.8128,68.8429,68.7678,68.8354,58352.0
2015-06-02 15:35:00,91.7,91.71,91.6,91.6,57228.0,68.8354,68.8429,68.7603,68.7603,57228.0
2015-06-02 15:40:00,91.6,91.63,91.51,91.54,72736.0,68.7603,68.7828,68.6927,68.7152,72736.0
2015-06-02 15:45:00,91.53,91.54,91.41,91.5,111176.0,68.7077,68.7152,68.6177,68.6852,111176.0
2015-06-02 15:50:00,91.5,91.51,91.47,91.51,85535.0,68.6852,68.6927,68.6627,68.6927,85535.0
2015-06-02 15:55:00,91.5,91.54,91.46,91.5,205238.0,68.6852,68.7152,68.6552,68.6852,205238.0
2015-06-03 09:30:00,91.28,91.54,91.08,91.48,135214.0,68.5201,68.7152,68.3699,68.6702,135214.0
2015-06-03 09:35:00,91.48,91.74,91.25,91.49,124482.0,68.6702,68.8654,68.4976,68.6777,124482.0
2015-06-03 09:40:00,91.44,91.8,91.43,91.77,76038.0,68.6402,68.9104,68.6327,68.8879,76038.0
2015-06-03 09:45:00,91.78,91.92,91.76,91.84,51711.0,68.8954,69.0005,68.8804,68.9404,51711.0
2015-06-03 09:50:00,91.86,91.98,91.85,91.9,68061.0,68.9555,69.0455,68.948,68.9855,68061.0
2015-06-03 09:55:00,91.88,91.95,91.85,91.95,31846.0,68.9705,69.023,68.948,69.023,31846.0
2015-06-03 10:00:00,91.93,91.97,91.76,91.76,61253.0,69.008,69.038,68.8804,68.8804,61253.0
2015-06-03 10:05:00,91.78,91.93,91.68,91.93,54506.0,68.8954,69.008,68.8203,69.008,54506.0
2015-06-03 10:10:00,91.96,92.2,91.95,92.15,53352.0,69.0305,69.2107,69.023,69.1732,53352.0
2015-06-03 10:15:00,92.15,92.18,91.99,92.05,37379.0,69.1732,69.1957,69.053,69.0981,37379.0
2015-06-03 10:20:00,92.05,92.14,92.01,92.1,38065.0,69.0981,69.1656,69.0681,69.1356,38065.0
2015-06-03 10:25:00,92.11,92.17,92.09,92.09,30267.0,69.1431,69.1882,69.1281,69.1281,30267.0
2015-06-03 10:30:00,92.1,92.47,92.1,92.19,116042.0,69.1356,69.4134,69.1356,69.2032,116042.0
2015-06-03 10:35:00,92.18,92.2,92.08,92.13,47895.0,69.1957,69.2107,69.1206,69.1581,47895.0
2015-06-03 10:40:00,92.13,92.17,92.0,92.04,105178.0,69.1581,69.1882,69.0606,69.0906,105178.0
2015-06-03 10:45:00,92.04,92.16,92.0,92.16,46755.0,69.0906,69.1807,69.0606,69.1807,46755.0
2015-06-03 10:50:00,92.16,92.16,92.03,92.05,87000.0,69.1807,69.1807,69.0831,69.0981,87000.0
2015-06-03 10:55:00,92.05,92.15,92.01,92.15,41826.0,69.0981,69.1732,69.0681,69.1732,41826.0
2015-06-03 11:00:00,92.13,92.19,92.08,92.17,32157.0,69.1581,69.2032,69.1206,69.1882,32157.0
2015-06-03 11:05:00,92.16,92.17,92.0,92.14,51650.0,69.1807,69.1882,69.0606,69.1656,51650.0
2015-06-03 11:10:00,92.12,92.19,92.11,92.16,47423.0,69.1506,69.2032,69.1431,69.1807,47423.0
2015-06-03 11:15:00,92.16,92.17,92.07,92.12,31222.0,69.1807,69.1882,69.1131,69.1506,31222.0
2015-06-03 11:20:00,92.13,92.14,92.06,92.08,37995.0,69.1581,69.1656,69.1056,69.1206,37995.0
2015-06-03 11:25:00,92.07,92.08,91.92,91.96,36208.0,69.1131,69.1206,69.0005,69.0305,36208.0
2015-06-03 11:30:00,91.96,92.0,91.87,91.87,25288.0,69.0305,69.0606,68.963,68.963,25288.0
2015-06-03 11:35:00,91.86,91.86,91.69,91.7,28835.0,68.9555,68.9555,68.8278,68.8354,28835.0
2015-06-03 11:40:00,91.72,91.73,91.56,91.62,42518.0,68.8504,68.8579,68.7303,68.7753,42518.0
2015-06-03 11:45:00,91.62,91.69,91.59,91.63,27248.0,68.7753,68.8278,68.7528,68.7828,27248.0
2015-06-03 11:50:00,91.64,91.64,91.53,91.58,26667.0,68.7903,68.7903,68.7077,68.7453,26667.0
2015-06-03 11:55:00,91.57,91.68,91.57,91.67,27675.0,68.7378,68.8203,68.7378,68.8128,27675.0
2015-06-03 12:00:00,91.66,91.71,91.62,91.66,18243.0,68.8053,68.8429,68.7753,68.8053,18243.0
2015-06-03 12:05:00,91.67,91.67,91.54,91.54,22359.0,68.8128,68.8128,68.7152,68.7152,22359.0
2015-06-03 12:10:00,91.56,91.59,91.47,91.49,34567.0,68.7303,68.7528,68.6627,68.6777,34567.0
2015-06-03 12:15:00,91.5,91.5,91.39,91.45,22046.0,68.6852,68.6852,68.6027,68.6477,22046.0
2015-06-03 12:20:00,91.45,91.46,91.37,91.43,22191.0,68.6477,68.6552,68.5876,68.6327,22191.0
2015-06-03 12:25:00,91.43,91.51,91.4,91.47,24218.0,68.6327,68.6927,68.6102,68.6627,24218.0
2015-06-03 12:30:00,91.47,91.49,91.35,91.39,27122.0,68.6627,68.6777,68.5726,68.6027,27122.0
2015-06-03 12:35:00,91.39,91.48,91.37,91.39,29388.0,68.6027,68.6702,68.5876,68.6027,29388.0
2015-06-03 12:40:00,91.4,91.43,91.32,91.34,25106.0,68.6102,68.6327,68.5501,68.5651,25106.0
2015-06-03 12:45:00,91.34,91.36,91.28,91.32,33057.0,68.5651,68.5801,68.5201,68.5501,33057.0
2015-06-03 12:50:00,91.33,91.35,91.23,91.29,23999.0,68.5576,68.5726,68.4825,68.5276,23999.0
2015-06-03 12:55:00,91.29,91.38,91.25,91.37,48025.0,68.5276,68.5951,68.4976,68.5876,48025.0
2015-06-03 13:00:00,91.37,91.45,91.35,91.35,26400.0,68.5876,68.6477,68.5726,68.5726,26400.0
2015-06-03 13:05:00,91.36,91.39,91.25,91.26,25147.0,68.5801,68.6027,68.4976,68.5051,25147.0
2015-06-03 13:10:00,91.27,91.41,91.26,91.36,23935.0,68.5126,68.6177,68.5051,68.5801,23935.0
2015-06-03 13:15:00,91.37,91.37,91.3,91.34,26382.0,68.5876,68.5876,68.5351,68.5651,26382.0
2015-06-03 13:20:00,91.34,91.34,91.25,91.29,36309.0,68.5651,68.5651,68.4976,68.5276,36309.0
2015-06-03 13:25:00,91.29,91.34,91.28,91.32,72709.0,68.5276,68.5651,68.5201,68.5501,72709.0
2015-06-03 13:30:00,91.33,91.35,91.25,91.3,24707.0,68.5576,68.5726,68.4976,68.5351,24707.0
2015-06-03 13:35:00,91.3,91.33,91.27,91.29,20332.0,68.5351,68.5576,68.5126,68.5276,20332.0
2015-06-03 13:40:00,91.31,91.36,91.31,91.34,22588.0,68.5426,68.5801,68.5426,68.5651,22588.0
2015-06-03 13:45:00,91.34,91.39,91.32,91.39,44835.0,68.5651,68.6027,68.5501,68.6027,44835.0
2015-06-03 13:50:00,91.4,91.46,91.38,91.38,41632.0,68.6102,68.6552,68.5951,68.5951,41632.0
2015-06-03 13:55:00,91.39,91.48,91.37,91.48,17204.0,68.6027,68.6702,68.5876,68.6702,17204.0
2015-06-03 14:00:00,91.48,91.61,91.47,91.58,23924.0,68.6702,68.7678,68.6627,68.7453,23924.0
2015-06-03 14:05:00,91.57,91.66,91.55,91.6,27481.0,68.7378,68.8053,68.7228,68.7603,27481.0
2015-06-03 14:10:00,91.61,91.73,91.6,91.73,34236.0,68.7678,68.8579,68.7603,68.8579,34236.0
2015-06-03 14:15:00,91.73,91.74,91.68,91.7,34225.0,68.8579,68.8654,68.8203,68.8354,34225.0
2015-06-03 14:20:00,91.7,91.83,91.67,91.81,45315.0,68.8354,68.9329,68.8128,68.9179,45315.0
2015-06-03 14:25:00,91.82,91.87,91.77,91.85,26995.0,68.9254,68.963,68.8879,68.948,26995.0
2015-06-03 14:30:00,91.85,91.9,91.82,91.9,26239.0,68.948,68.9855,68.9254,68.9855,26239.0
2015-06-03 14:35:00,91.91,91.95,91.89,91.94,30091.0,68.993,69.023,68.978,69.0155,30091.0
2015-06-03 14:40:00,91.94,91.95,91.86,91.86,34149.0,69.0155,69.023,68.9555,68.9555,34149.0
2015-06-03 14:45:00,91.86,91.87,91.81,91.86,28648.0,68.9555,68.963,68.9179,68.9555,28648.0
2015-06-03 14:50:00,91.85,91.88,91.77,91.77,27271.0,68.948,68.9705,68.8879,68.8879,27271.0
2015-06-03 14:55:00,91.78,91.8,91.71,91.71,40319.0,68.8954,68.9104,68.8429,68.8429,40319.0
2015-06-03 15:00:00,91.71,91.78,91.6,91.6,62820.0,68.8429,68.8954,68.7603,68.7603,62820.0
2015-06-03 15:05:00,91.61,91.62,91.55,91.55,38252.0,68.7678,68.7753,68.7228,68.7228,38252.0
2015-06-03 15:10:00,91.56,91.56,91.49,91.51,21786.0,68.7303,68.7303,68.6777,68.6927,21786.0
2015-06-03 15:15:00,91.5,91.53,91.39,91.4,48070.0,68.6852,68.7077,68.6027,68.6102,48070.0
2015-06-03 15:20:00,91.4,91.46,91.37,91.46,47825.0,68.6102,68.6552,68.5876,68.6552,47825.0
2015-06-03 15:25:00,91.45,91.46,91.42,91.44,35820.0,68.6477,68.6552,68.6252,68.6402,35820.0
2015-06-03 15:30:00,91.45,91.45,91.35,91.44,71358.0,68.6477,68.6477,68.5726,68.6402,71358.0
2015-06-03 15:35:00,91.45,91.55,91.42,91.55,44215.0,68.6477,68.7228,68.6252,68.7228,44215.0
2015-06-03 15:40:00,91.55,91.57,91.5,91.55,56790.0,68.7228,68.7378,68.6852,68.7228,56790.0
2015-06-03 15:45:00,91.55,91.55,91.42,91.44,58650.0,68.7228,68.7228,68.6252,68.6402,58650.0
2015-06-03 15:50:00,91.44,91.48,91.43,91.48,39436.0,68.6402,68.6702,68.6327,68.6702,39436.0
2015-06-03 15:55:00,91.47,91.48,91.28,91.36,151720.0,68.6627,68.6702,68.5201,68.5801,151720.0
2015-06-04 09:30:00,90.84,91.23,90.8,90.84,130512.0,68.1898,68.4825,68.1598,68.1898,130512.0
2015-06-04 09:35:00,90.84,90.87,90.51,90.62,124114.0,68.1898,68.2123,67.9421,68.0246,124114.0
2015-06-04 09:40:00,90.61,90.66,90.36,90.4,108054.0,68.0171,68.0547,67.8295,67.8595,108054.0
2015-06-04 09:45:00,90.38,90.71,90.38,90.69,121317.0,67.8445,68.0922,67.8445,68.0772,121317.0
2015-06-04 09:50:00,90.67,90.98,90.56,90.98,91517.0,68.0622,68.2949,67.9796,68.2949,91517.0
2015-06-04 09:55:00,90.97,91.05,90.91,90.99,49874.0,68.2874,68.3474,68.2423,68.3024,49874.0
2015-06-04 10:00:00,90.99,91.28,90.99,91.13,70131.0,68.3024,68.5201,68.3024,68.4075,70131.0
2015-06-04 10:05:00,91.11,91.3,91.04,91.09,78151.0,68.3925,68.5351,68.3399,68.3775,78151.0
2015-06-04 10:10:00,91.09,91.34,91.02,91.29,86821.0,68.3775,68.5651,68.3249,68.5276,86821.0
2015-06-04 10:15:00,91.28,91.33,91.19,91.2,54482.0,68.5201,68.5576,68.4525,68.46,54482.0
2015-06-04 10:20:00,91.2,91.23,91.14,91.18,74092.0,68.46,68.4825,68.415,68.445,74092.0
2015-06-04 10:25:00,91.18,91.19,90.98,91.01,67350.0,68.445,68.4525,68.2949,68.3174,67350.0
2015-06-04 10:30:00,91.0,91.01,90.72,90.86,87998.0,68.3099,68.3174,68.0997,68.2048,87998.0
2015-06-04 10:35:00,90.83,90.85,90.71,90.72,31801.0,68.1823,68.1973,68.0922,68.0997,31801.0
2015-06-04 10:40:00,90.74,90.88,90.63,90.74,70524.0,68.1147,68.2198,68.0321,68.1147,70524.0
2015-06-04 10:45:00,90.75,90.78,90.67,90.78,22682.0,68.1222,68.1447,68.0622,68.1447,22682.0
2015-06-04 10:50:00,90.78,90.84,90.73,90.76,31941.0,68.1447,68.1898,68.1072,68.1297,31941.0
2015-06-04 10:55:00,90.73,90.82,90.65,90.67,53492.0,68.1072,68.1748,68.0472,68.0622,53492.0
2015-06-04 11:00:00,90.66,90.72,90.61,90.64,56256.0,68.0547,68.0997,68.0171,68.0397,56256.0
2015-06-04 11:05:00,90.64,90.65,90.53,90.57,77645.0,68.0397,68.0472,67.9571,67.9871,77645.0
2015-06-04 11:10:00,90.59,90.72,90.51,90.7,185217.0,68.0021,68.0997,67.9421,68.0847,185217.0
2015-06-04 11:15:00,90.69,90.69,90.51,90.56,94145.0,68.0772,68.0772,67.9421,67.9796,94145.0
2015-06-04 11:20:00,90.56,90.57,90.5,90.53,29300.0,67.9796,67.9871,67.9346,67.9571,29300.0
2015-06-04 11:25:00,90.53,90.58,90.45,90.45,74793.0,67.9571,67.9946,67.897,67.897,74793.0
2015-06-04 11:30:00,90.45,90.45,90.21,90.22,86387.0,67.897,67.897,67.7169,67.7244,86387.0
2015-06-04 11:35:00,90.22,90.23,90.11,90.14,100616.0,67.7244,67.7319,67.6418,67.6643,100616.0
2015-06-04 11:40:00,90.13,90.31,90.12,90.22,169028.0,67.6568,67.7919,67.6493,67.7244,169028.0
2015-06-04 11:45:00,90.22,90.23,90.13,90.16,81998.0,67.7244,67.7319,67.6568,67.6793,81998.0
2015-06-04 11:50:00,90.16,90.24,90.12,90.16,130872.0,67.6793,67.7394,67.6493,67.6793,130872.0
2015-06-04 11:55:00,90.16,90.36,90.1,90.33,151331.0,67.6793,67.8295,67.6343,67.807,151331.0
2015-06-04 12:00:00,90.33,90.49,90.32,90.48,45828.0,67.807,67.9271,67.7994,67.9196,45828.0
2015-06-04 12:05:00,90.47,90.55,90.42,90.54,31375.0,67.912,67.9721,67.8745,67.9646,31375.0
2015-06-04 12:10:00,90.55,90.65,90.53,90.62,54202.0,67.9721,68.0472,67.9571,68.0246,54202.0
2015-06-04 12:15:00,90.63,90.71,90.58,90.66,41027.0,68.0321,68.0922,67.9946,68.0547,41027.0
2015-06-04 12:20:00,90.64,90.7,90.59,90.64,30777.0,68.0397,68.0847,68.0021,68.0397,30777.0
2015-06-04 12:25:00,90.66,90.7,90.6,90.61,37472.0,68.0547,68.0847,68.0096,68.0171,37472.0
2015-06-04 12:30:00,90.61,90.74,90.56,90.73,34215.0,68.0171,68.1147,67.9796,68.1072,34215.0
2015-06-04 12:35:00,90.73,90.82,90.72,90.82,53914.0,68.1072,68.1748,68.0997,68.1748,53914.0
2015-06-04 12:40:00,90.8,90.81,90.71,90.77,34687.0,68.1598,68.1673,68.0922,68.1372,34687.0
2015-06-04 12:45:00,90.77,90.79,90.7,90.74,26921.0,68.1372,68.1523,68.0847,68.1147,26921.0
2015-06-04 12:50:00,90.74,90.81,90.72,90.81,19829.0,68.1147,68.1673,68.0997,68.1673,19829.0
2015-06-04 12:55:00,90.8,90.81,90.69,90.71,22497.0,68.1598,68.1673,68.0772,68.0922,22497.0
2015-06-04 13:00:00,90.71,90.73,90.58,90.59,24427.0,68.0922,68.1072,67.9946,68.0021,24427.0
2015-06-04 13:05:00,90.59,90.65,90.51,90.55,21120.0,68.0021,68.0472,67.9421,67.9721,21120.0
2015-06-04 13:10:00,90.55,90.57,90.49,90.52,38233.0,67.9721,67.9871,67.9271,67.9496,38233.0
2015-06-04 13:15:00,90.52,90.59,90.36,90.44,59853.0,67.9496,68.0021,67.8295,67.8895,59853.0
2015-06-04 13:20:00,90.44,90.45,90.34,90.39,20186.0,67.8895,67.897,67.8145,67.852,20186.0
2015-06-04 13:25:00,90.39,90.48,90.37,90.45,44863.0,67.852,67.9196,67.837,67.897,44863.0
2015-06-04 13:30:00,90.45,90.49,90.4,90.44,35218.0,67.897,67.9271,67.8595,67.8895,35218.0
2015-06-04 13:35:00,90.45,90.46,90.38,90.43,34178.0,67.897,67.9045,67.8445,67.882,34178.0
2015-06-04 13:40:00,90.42,90.43,90.33,90.39,22544.0,67.8745,67.882,67.807,67.852,22544.0
2015-06-04 13:45:00,90.39,90.39,90.19,90.22,53453.0,67.852,67.852,67.7019,67.7244,53453.0
2015-06-04 13:50:00,90.23,90.35,90.19,90.3,31198.0,67.7319,67.822,67.7019,67.7844,31198.0
2015-06-04 13:55:00,90.3,90.37,90.26,90.34,35423.0,67.7844,67.837,67.7544,67.8145,35423.0
2015-06-04 14:00:00,90.34,90.5,90.34,90.5,45156.0,67.8145,67.9346,67.8145,67.9346,45156.0
2015-06-04 14:05:00,90.52,90.55,90.43,90.48,27719.0,67.9496,67.9721,67.882,67.9196,27719.0
2015-06-04 14:10:00,90.49,90.68,90.46,90.63,55427.0,67.9271,68.0697,67.9045,68.0321,55427.0
2015-06-04 14:15:00,90.62,90.64,90.5,90.51,29587.0,68.0246,68.0397,67.9346,67.9421,29587.0
2015-06-04 14:20:00,90.52,90.59,90.51,90.54,28413.0,67.9496,68.0021,67.9421,67.9646,28413.0
2015-06-04 14:25:00,90.55,90.73,90.52,90.6,134738.0,67.9721,68.1072,67.9496,68.0096,134738.0
2015-06-04 14:30:00,90.61,90.7,90.61,90.65,42776.0,68.0171,68.0847,68.0171,68.0472,42776.0
2015-06-04 14:35:00,90.65,90.68,90.6,90.6,28997.0,68.0472,68.0697,68.0096,68.0096,28997.0
2015-06-04 14:40:00,90.6,90.67,90.53,90.58,54379.0,68.0096,68.0622,67.9571,67.9946,54379.0
2015-06-04 14:45:00,90.59,90.6,90.45,90.48,30230.0,68.0021,68.0096,67.897,67.9196,30230.0
2015-06-04 14:50:00,90.48,90.6,90.46,90.53,33908.0,67.9196,68.0096,67.9045,67.9571,33908.0
2015-06-04 14:55:00,90.53,90.54,90.45,90.46,62280.0,67.9571,67.9646,67.897,67.9045,62280.0
2015-06-04 15:00:00,90.47,90.59,90.46,90.59,29430.0,67.912,68.0021,67.9045,68.0021,29430.0
2015-06-04 15:05:00,90.59,90.59,90.47,90.55,65120.0,68.0021,68.0021,67.912,67.9721,65120.0
2015-06-04 15:10:00,90.55,90.55,90.45,90.49,62159.0,67.9721,67.9721,67.897,67.9271,62159.0
2015-06-04 15:15:00,90.48,90.49,90.39,90.41,78910.0,67.9196,67.9271,67.852,67.867,78910.0
2015-06-04 15:20:00,90.41,90.43,90.38,90.39,52363.0,67.867,67.882,67.8445,67.852,52363.0
2015-06-04 15:25:00,90.38,90.46,90.37,90.4,57693.0,67.8445,67.9045,67.837,67.8595,57693.0
2015-06-04 15:30:00,90.4,90.48,90.31,90.31,82686.0,67.8595,67.9196,67.7919,67.7919,82686.0
2015-06-04 15:35:00,90.31,90.39,90.3,90.37,71027.0,67.7919,67.852,67.7844,67.837,71027.0
2015-06-04 15:40:00,90.37,90.41,90.16,90.18,128349.0,67.837,67.867,67.6793,67.6944,128349.0
2015-06-04 15:45:00,90.18,90.18,90.07,90.07,217084.0,67.6944,67.6944,67.6118,67.6118,217084.0
2015-06-04 15:50:00,90.08,90.12,90.02,90.12,230478.0,67.6193,67.6493,67.5742,67.6493,230478.0
2015-06-04 15:55:00,90.12,90.15,90.0,90.08,430052.0,67.6493,67.6718,67.5592,67.6193,430052.0
2015-06-05 09:30:00,89.69,89.97,89.54,89.67,182386.0,67.3265,67.5367,67.2139,67.3115,182386.0
2015-06-05 09:35:00,89.64,90.14,89.59,89.98,151461.0,67.289,67.6643,67.2515,67.5442,151461.0
2015-06-05 09:40:00,89.96,90.13,89.88,89.95,125275.0,67.5292,67.6568,67.4692,67.5217,125275.0
2015-06-05 09:45:00,89.96,90.42,89.94,90.41,107323.0,67.5292,67.8745,67.5142,67.867,107323.0
2015-06-05 09:50:00,90.4,90.89,90.4,90.88,126564.0,67.8595,68.2273,67.8595,68.2198,126564.0
2015-06-05 09:55:00,90.87,91.17,90.79,91.16,73543.0,68.2123,68.4375,68.1523,68.43,73543.0
2015-06-05 10:00:00,91.14,91.44,91.09,91.42,78704.0,68.415,68.6402,68.3775,68.6252,78704.0
2015-06-05 10:05:00,91.4,91.58,91.32,91.53,175004.0,68.6102,68.7453,68.5501,68.7077,175004.0
2015-06-05 10:10:00,91.54,91.58,91.39,91.53,73604.0,68.7152,68.7453,68.6027,68.7077,73604.0
2015-06-05 10:15:00,91.52,91.57,91.3,91.46,95215.0,68.7002,68.7378,68.5351,68.6552,95215.0
2015-06-05 10:20:00,91.47,91.72,91.44,91.71,81437.0,68.6627,68.8504,68.6402,68.8429,81437.0
2015-06-05 10:25:00,91.69,91.7,91.55,91.62,65055.0,68.8278,68.8354,68.7228,68.7753,65055.0
2015-06-05 10:30:00,91.62,91.69,91.5,91.52,68359.0,68.7753,68.8278,68.6852,68.7002,68359.0
2015-06-05 10:35:00,91.54,91.6,91.35,91.36,31290.0,68.7152,68.7603,68.5726,68.5801,31290.0
2015-06-05 10:40:00,91.37,91.55,91.35,91.36,74527.0,68.5876,68.7228,68.5726,68.5801,74527.0
2015-06-05 10:45:00,91.37,91.39,91.05,91.08,58513.0,68.5876,68.6027,68.3474,68.3699,58513.0
2015-06-05 10:50:00,91.05,91.12,91.0,91.05,63549.0,68.3474,68.4,68.3099,68.3474,63549.0
2015-06-05 10:55:00,91.04,91.04,90.82,90.88,52734.0,68.3399,68.3399,68.1748,68.2198,52734.0
2015-06-05 11:00:00,90.87,91.1,90.82,91.08,41698.0,68.2123,68.385,68.1748,68.3699,41698.0
2015-06-05 11:05:00,91.08,91.08,90.84,90.88,55389.0,68.3699,68.3699,68.1898,68.2198,55389.0
2015-06-05 11:10:00,90.9,90.91,90.57,90.57,45980.0,68.2348,68.2423,67.9871,67.9871,45980.0
2015-06-05 11:15:00,90.57,90.62,90.39,90.6,62147.0,67.9871,68.0246,67.852,68.0096,62147.0
2015-06-05 11:20:00,90.59,90.62,90.54,90.57,120298.0,68.0021,68.0246,67.9646,67.9871,120298.0
2015-06-05 11:25:00,90.56,90.63,90.54,90.56,73610.0,67.9796,68.0321,67.9646,67.9796,73610.0
2015-06-05 11:30:00,90.55,90.64,90.45,90.47,79097.0,67.9721,68.0397,67.897,67.912,79097.0
2015-06-05 11:35:00,90.47,90.53,90.45,90.45,73445.0,67.912,67.9571,67.897,67.897,73445.0
2015-06-05 11:40:00,90.45,90.46,90.31,90.36,84172.0,67.897,67.9045,67.7919,67.8295,84172.0
2015-06-05 11:45:00,90.37,90.37,90.3,90.33,55980.0,67.837,67.837,67.7844,67.807,55980.0
2015-06-05 11:50:00,90.32,90.34,90.22,90.34,54213.0,67.7994,67.8145,67.7244,67.8145,54213.0
2015-06-05 11:55:00,90.33,90.34,90.22,90.3,44071.0,67.807,67.8145,67.7244,67.7844,44071.0
2015-06-05 12:00:00,90.29,90.45,90.29,90.33,45097.0,67.7769,67.897,67.7769,67.807,45097.0
2015-06-05 12:05:00,90.32,90.53,90.32,90.52,35773.0,67.7994,67.9571,67.7994,67.9496,35773.0
2015-06-05 12:10:00,90.53,90.63,90.49,90.62,34552.0,67.9571,68.0321,67.9271,68.0246,34552.0
2015-06-05 12:15:00,90.61,90.74,90.61,90.74,36610.0,68.0171,68.1147,68.0171,68.1147,36610.0
2015-06-05 12:20:00,90.74,90.75,90.46,90.5,54319.0,68.1147,68.1222,67.9045,67.9346,54319.0
2015-06-05 12:25:00,90.52,90.54,90.42,90.48,38726.0,67.9496,67.9646,67.8745,67.9196,38726.0
2015-06-05 12:30:00,90.48,90.49,90.4,90.45,47831.0,67.9196,67.9271,67.8595,67.897,47831.0
2015-06-05 12:35:00,90.45,90.45,90.34,90.4,34922.0,67.897,67.897,67.8145,67.8595,34922.0
2015-06-05 12:40:00,90.4,90.61,90.3,90.52,63877.0,67.8595,68.0171,67.7844,67.9496,63877.0
2015-06-05 12:45:00,90.54,90.54,90.44,90.47,16935.0,67.9646,67.9646,67.8895,67.912,16935.0
2015-06-05 12:50:00,90.48,90.65,90.46,90.63,35507.0,67.9196,68.0472,67.9045,68.0321,35507.0
2015-06-05 12:55:00,90.65,90.65,90.54,90.6,53524.0,68.0472,68.0472,67.9646,68.0096,53524.0
2015-06-05 13:00:00,90.6,90.66,90.54,90.6,36489.0,68.0096,68.0547,67.9646,68.0096,36489.0
2015-06-05 13:05:00,90.6,90.62,90.55,90.6,26868.0,68.0096,68.0246,67.9721,68.0096,26868.0
2015-06-05 13:10:00,90.59,90.59,90.44,90.47,27195.0,68.0021,68.0021,67.8895,67.912,27195.0
2015-06-05 13:15:00,90.48,90.6,90.47,90.59,136642.0,67.9196,68.0096,67.912,68.0021,136642.0
2015-06-05 13:20:00,90.6,90.69,90.59,90.62,93698.0,68.0096,68.0772,68.0021,68.0246,93698.0
2015-06-05 13:25:00,90.62,90.73,90.61,90.73,171311.0,68.0246,68.1072,68.0171,68.1072,171311.0
2015-06-05 13:30:00,90.73,90.79,90.71,90.75,25081.0,68.1072,68.1523,68.0922,68.1222,25081.0
2015-06-05 13:35:00,90.75,90.75,90.67,90.72,21389.0,68.1222,68.1222,68.0622,68.0997,21389.0
2015-06-05 13:40:00,90.72,90.74,90.59,90.6,36359.0,68.0997,68.1147,68.0021,68.0096,36359.0
2015-06-05 13:45:00,90.6,90.6,90.48,90.49,39881.0,68.0096,68.0096,67.9196,67.9271,39881.0
2015-06-05 13:50:00,90.49,90.56,90.47,90.53,32041.0,67.9271,67.9796,67.912,67.9571,32041.0
2015-06-05 13:55:00,90.52,90.58,90.51,90.51,40445.0,67.9496,67.9946,67.9421,67.9421,40445.0
2015-06-05 14:00:00,90.51,90.66,90.5,90.65,72055.0,67.9421,68.0547,67.9346,68.0472,72055.0
2015-06-05 14:05:00,90.66,90.8,90.48,90.73,155590.0,68.0547,68.1598,67.9196,68.1072,155590.0
2015-06-05 14:10:00,90.74,90.88,90.73,90.86,74560.0,68.1147,68.2198,68.1072,68.2048,74560.0
2015-06-05 14:15:00,90.86,90.94,90.83,90.92,40124.0,68.2048,68.2649,68.1823,68.2498,40124.0
2015-06-05 14:20:00,90.92,90.92,90.71,90.85,85497.0,68.2498,68.2498,68.0922,68.1973,85497.0
2015-06-05 14:25:00,90.88,90.94,90.83,90.85,52620.0,68.2198,68.2649,68.1823,68.1973,52620.0
2015-06-05 14:30:00,90.84,90.94,90.83,90.91,35795.0,68.1898,68.2649,68.1823,68.2423,35795.0
2015-06-05 14:35:00,90.9,91.01,90.9,90.96,55056.0,68.2348,68.3174,68.2348,68.2799,55056.0
2015-06-05 14:40:00,90.95,91.04,90.94,91.01,80390.0,68.2724,68.3399,68.2649,68.3174,80390.0
2015-06-05 14:45:00,91.0,91.0,90.9,90.91,68892.0,68.3099,68.3099,68.2348,68.2423,68892.0
2015-06-05 14:50:00,90.91,90.96,90.87,90.94,42413.0,68.2423,68.2799,68.2123,68.2649,42413.0
2015-06-05 14:55:00,90.95,90.95,90.76,90.79,48679.0,68.2724,68.2724,68.1297,68.1523,48679.0
2015-06-05 15:00:00,90.78,90.87,90.67,90.67,136619.0,68.1447,68.2123,68.0622,68.0622,136619.0
2015-06-05 15:05:00,90.66,90.67,90.53,90.54,123421.0,68.0547,68.0622,67.9571,67.9646,123421.0
2015-06-05 15:10:00,90.55,90.58,90.51,90.54,53259.0,67.9721,67.9946,67.9421,67.9646,53259.0
2015-06-05 15:15:00,90.53,90.6,90.51,90.52,74160.0,67.9571,68.0096,67.9421,67.9496,74160.0
2015-06-05 15:20:00,90.53,90.58,90.48,90.54,57076.0,67.9571,67.9946,67.9196,67.9646,57076.0
2015-06-05 15:25:00,90.54,90.55,90.46,90.47,88580.0,67.9646,67.9721,67.9045,67.912,88580.0
2015-06-05 15:30:00,90.47,90.5,90.44,90.45,135749.0,67.912,67.9346,67.8895,67.897,135749.0
2015-06-05 15:35:00,90.44,90.44,90.25,90.27,146021.0,67.8895,67.8895,67.7469,67.7619,146021.0
2015-06-05 15:40:00,90.27,90.3,90.21,90.25,129555.0,67.7619,67.7844,67.7169,67.7469,129555.0
2015-06-05 15:45:00,90.25,90.31,90.21,90.31,167918.0,67.7469,67.7919,67.7169,67.7919,167918.0
2015-06-05 15:50:00,90.3,90.38,90.28,90.32,174656.0,67.7844,67.8445,67.7694,67.7994,174656.0
2015-06-05 15:55:00,90.32,90.32,90.14,90.17,372328.0,67.7994,67.7994,67.6643,67.6868,372328.0
2015-06-08 09:30:00,89.83,90.17,89.65,89.8,194647.0,67.4316,67.6868,67.2965,67.4091,194647.0
2015-06-08 09:35:00,89.8,90.32,89.77,90.24,103521.0,67.4091,67.7994,67.3866,67.7394,103521.0
2015-06-08 09:40:00,90.27,90.66,90.25,90.37,114430.0,67.7619,68.0547,67.7469,67.837,114430.0
2015-06-08 09:45:00,90.37,90.68,90.33,90.45,70383.0,67.837,68.0697,67.807,67.897,70383.0
2015-06-08 09:50:00,90.46,90.54,90.3,90.51,81980.0,67.9045,67.9646,67.7844,67.9421,81980.0
2015-06-08 09:55:00,90.5,90.58,90.42,90.52,56727.0,67.9346,67.9946,67.8745,67.9496,56727.0
2015-06-08 10:00:00,90.52,90.58,90.43,90.5,63839.0,67.9496,67.9946,67.882,67.9346,63839.0
2015-06-08 10:05:00,90.49,90.59,90.49,90.56,50834.0,67.9271,68.0021,67.9271,67.9796,50834.0
2015-06-08 10:10:00,90.55,90.55,90.24,90.24,59762.0,67.9721,67.9721,67.7394,67.7394,59762.0
2015-06-08 10:15:00,90.24,90.29,90.0,90.06,91705.0,67.7394,67.7769,67.5592,67.6043,91705.0
2015-06-08 10:20:00,90.05,90.27,90.05,90.25,49103.0,67.5968,67.7619,67.5968,67.7469,49103.0
2015-06-08 10:25:00,90.26,90.32,90.02,90.08,119050.0,67.7544,67.7994,67.5742,67.6193,119050.0
2015-06-08 10:30:00,90.08,90.22,90.04,90.22,72099.0,67.6193,67.7244,67.5893,67.7244,72099.0
2015-06-08 10:35:00,90.22,90.27,90.13,90.16,46358.0,67.7244,67.7619,67.6568,67.6793,46358.0
2015-06-08 10:40:00,90.15,90.18,90.0,90.01,56845.0,67.6718,67.6944,67.5592,67.5667,56845.0
2015-06-08 10:45:00,90.01,90.05,90.0,90.05,75980.0,67.5667,67.5968,67.5592,67.5968,75980.0
2015-06-08 10:50:00,90.05,90.08,90.0,90.04,40518.0,67.5968,67.6193,67.5592,67.5893,40518.0
2015-06-08 10:55:00,90.05,90.1,90.0,90.08,25292.0,67.5968,67.6343,67.5592,67.6193,25292.0
2015-06-08 11:00:00,90.08,90.1,90.01,90.02,51756.0,67.6193,67.6343,67.5667,67.5742,51756.0
2015-06-08 11:05:00,90.02,90.05,90.0,90.02,50705.0,67.5742,67.5968,67.5592,67.5742,50705.0
2015-06-08 11:10:00,90.02,90.15,90.0,90.15,38116.0,67.5742,67.6718,67.5592,67.6718,38116.0
2015-06-08 11:15:00,90.14,90.22,90.08,90.18,34443.0,67.6643,67.7244,67.6193,67.6944,34443.0
2015-06-08 11:20:00,90.19,90.33,90.19,90.3,34542.0,67.7019,67.807,67.7019,67.7844,34542.0
2015-06-08 11:25:00,90.31,90.42,90.3,90.3,30918.0,67.7919,67.8745,67.7844,67.7844,30918.0
2015-06-08 11:30:00,90.3,90.35,90.22,90.35,41512.0,67.7844,67.822,67.7244,67.822,41512.0
2015-06-08 11:35:00,90.35,90.4,90.32,90.35,35659.0,67.822,67.8595,67.7994,67.822,35659.0
2015-06-08 11:40:00,90.34,90.35,90.15,90.15,40200.0,67.8145,67.822,67.6718,67.6718,40200.0
2015-06-08 11:45:00,90.15,90.15,90.0,90.01,106245.0,67.6718,67.6718,67.5592,67.5667,106245.0
2015-06-08 11:50:00,90.0,90.07,89.98,90.07,69812.0,67.5592,67.6118,67.5442,67.6118,69812.0
2015-06-08 11:55:00,90.06,90.13,89.99,90.06,30295.0,67.6043,67.6568,67.5517,67.6043,30295.0
2015-06-08 12:00:00,90.06,90.09,89.99,90.03,70542.0,67.6043,67.6268,67.5517,67.5818,70542.0
2015-06-08 12:05:00,90.04,90.06,90.0,90.01,22929.0,67.5893,67.6043,67.5592,67.5667,22929.0
2015-06-08 12:10:00,90.03,90.05,89.98,89.98,26750.0,67.5818,67.5968,67.5442,67.5442,26750.0
2015-06-08 12:15:00,89.98,90.02,89.98,90.01,29081.0,67.5442,67.5742,67.5442,67.5667,29081.0
2015-06-08 12:20:00,90.01,90.04,89.98,90.01,72715.0,67.5667,67.5893,67.5442,67.5667,72715.0
2015-06-08 12:25:00,90.01,90.05,90.0,90.02,19316.0,67.5667,67.5968,67.5592,67.5742,19316.0
2015-06-08 12:30:00,90.02,90.05,89.91,89.93,66964.0,67.5742,67.5968,67.4917,67.5067,66964.0
2015-06-08 12:35:00,89.93,89.94,89.82,89.84,27974.0,67.5067,67.5142,67.4241,67.4391,27974.0
2015-06-08 12:40:00,89.84,89.89,89.76,89.77,51968.0,67.4391,67.4767,67.3791,67.3866,51968.0
2015-06-08 12:45:00,89.76,89.87,89.76,89.81,52763.0,67.3791,67.4616,67.3791,67.4166,52763.0
2015-06-08 12:50:00,89.81,89.89,89.8,89.88,133274.0,67.4166,67.4767,67.4091,67.4692,133274.0
2015-06-08 12:55:00,89.88,89.94,89.87,89.92,82571.0,67.4692,67.5142,67.4616,67.4992,82571.0
2015-06-08 13:00:00,89.92,89.96,89.89,89.92,47865.0,67.4992,67.5292,67.4767,67.4992,47865.0
2015-06-08 13:05:00,89.93,89.99,89.9,89.9,31007.0,67.5067,67.5517,67.4842,67.4842,31007.0
2015-06-08 13:10:00,89.89,89.91,89.88,89.9,66764.0,67.4767,67.4917,67.4692,67.4842,66764.0
2015-06-08 13:15:00,89.9,89.9,89.88,89.9,49588.0,67.4842,67.4842,67.4692,67.4842,49588.0
2015-06-08 13:20:00,89.9,89.91,89.84,89.86,44232.0,67.4842,67.4917,67.4391,67.4541,44232.0
2015-06-08 13:25:00,89.86,89.87,89.61,89.63,84525.0,67.4541,67.4616,67.2665,67.2815,84525.0
2015-06-08 13:30:00,89.64,89.67,89.48,89.49,122590.0,67.289,67.3115,67.1689,67.1764,122590.0
2015-06-08 13:35:00,89.49,89.59,89.46,89.57,47256.0,67.1764,67.2515,67.1539,67.2365,47256.0
2015-06-08 13:40:00,89.58,89.7,89.51,89.54,58763.0,67.244,67.334,67.1914,67.2139,58763.0
2015-06-08 13:45:00,89.54,89.55,89.44,89.44,33249.0,67.2139,67.2214,67.1389,67.1389,33249.0
2015-06-08 13:50:00,89.44,89.56,89.44,89.54,52564.0,67.1389,67.2289,67.1389,67.2139,52564.0
2015-06-08 13:55:00,89.54,89.59,89.48,89.48,90133.0,67.2139,67.2515,67.1689,67.1689,90133.0
2015-06-08 14:00:00,89.5,89.51,89.36,89.38,65438.0,67.1839,67.1914,67.0788,67.0938,65438.0
2015-06-08 14:05:00,89.39,89.42,89.37,89.39,41141.0,67.1013,67.1239,67.0863,67.1013,41141.0
2015-06-08 14:10:00,89.39,89.42,89.37,89.39,38551.0,67.1013,67.1239,67.0863,67.1013,38551.0
2015-06-08 14:15:00,89.39,89.41,89.31,89.37,95182.0,67.1013,67.1163,67.0413,67.0863,95182.0
2015-06-08 14:20:00,89.36,89.4,89.34,89.37,54232.0,67.0788,67.1088,67.0638,67.0863,54232.0
2015-06-08 14:25:00,89.38,89.41,89.28,89.34,90275.0,67.0938,67.1163,67.0188,67.0638,90275.0
2015-06-08 14:30:00,89.34,89.45,89.29,89.36,186235.0,67.0638,67.1464,67.0263,67.0788,186235.0
2015-06-08 14:35:00,89.38,89.39,89.28,89.31,140295.0,67.0938,67.1013,67.0188,67.0413,140295.0
2015-06-08 14:40:00,89.31,89.34,89.22,89.24,150006.0,67.0413,67.0638,66.9737,66.9887,150006.0
2015-06-08 14:45:00,89.25,89.26,89.19,89.25,48705.0,66.9962,67.0037,66.9512,66.9962,48705.0
2015-06-08 14:50:00,89.26,89.31,89.21,89.23,82228.0,67.0037,67.0413,66.9662,66.9812,82228.0
2015-06-08 14:55:00,89.22,89.23,89.15,89.15,67726.0,66.9737,66.9812,66.9212,66.9212,67726.0
2015-06-08 15:00:00,89.15,89.23,89.14,89.17,116833.0,66.9212,66.9812,66.9137,66.9362,116833.0
2015-06-08 15:05:00,89.18,89.28,89.15,89.23,136338.0,66.9437,67.0188,66.9212,66.9812,136338.0
2015-06-08 15:10:00,89.23,89.34,89.23,89.34,89932.0,66.9812,67.0638,66.9812,67.0638,89932.0
2015-06-08 15:15:00,89.33,89.43,89.3,89.4,94511.0,67.0563,67.1314,67.0338,67.1088,94511.0
2015-06-08 15:20:00,89.4,89.41,89.25,89.31,175894.0,67.1088,67.1163,66.9962,67.0413,175894.0
2015-06-08 15:25:00,89.31,89.34,89.26,89.3,106495.0,67.0413,67.0638,67.0037,67.0338,106495.0
2015-06-08 15:30:00,89.3,89.43,89.28,89.37,105113.0,67.0338,67.1314,67.0188,67.0863,105113.0
2015-06-08 15:35:00,89.37,89.43,89.32,89.39,78181.0,67.0863,67.1314,67.0488,67.1013,78181.0
2015-06-08 15:40:00,89.38,89.49,89.34,89.45,137313.0,67.0938,67.1764,67.0638,67.1464,137313.0
2015-06-08 15:45:00,89.45,89.5,89.4,89.45,155620.0,67.1464,67.1839,67.1088,67.1464,155620.0
2015-06-08 15:50:00,89.44,89.5,89.4,89.43,185220.0,67.1389,67.1839,67.1088,67.1314,185220.0
2015-06-08 15:55:00,89.44,89.49,89.33,89.35,226635.0,67.1389,67.1764,67.0563,67.0713,226635.0
2015-06-09 09:30:00,90.16,90.56,89.93,90.01,252144.0,67.6793,67.9796,67.5067,67.5667,252144.0
2015-06-09 09:35:00,90.0,90.63,90.0,90.3,109760.0,67.5592,68.0321,67.5592,67.7844,109760.0
2015-06-09 09:40:00,90.3,90.5,90.16,90.25,119429.0,67.7844,67.9346,67.6793,67.7469,119429.0
2015-06-09 09:45:00,90.24,90.3,90.02,90.13,113753.0,67.7394,67.7844,67.5742,67.6568,113753.0
2015-06-09 09:50:00,90.14,90.38,90.1,90.12,66086.0,67.6643,67.8445,67.6343,67.6493,66086.0
2015-06-09 09:55:00,90.1,90.1,89.79,89.83,114205.0,67.6343,67.6343,67.4016,67.4316,114205.0
2015-06-09 10:00:00,89.83,90.32,89.81,90.31,74056.0,67.4316,67.7994,67.4166,67.7919,74056.0
2015-06-09 10:05:00,90.3,90.3,90.01,90.25,32780.0,67.7844,67.7844,67.5667,67.7469,32780.0
2015-06-09 10:10:00,90.23,90.37,90.22,90.36,44616.0,67.7319,67.837,67.7244,67.8295,44616.0
2015-06-09 10:15:00,90.34,90.43,90.27,90.38,54362.0,67.8145,67.882,67.7619,67.8445,54362.0
2015-06-09 10:20:00,90.39,90.43,90.25,90.25,51270.0,67.852,67.882,67.7469,67.7469,51270.0
2015-06-09 10:25:00,90.25,90.27,90.15,90.17,49835.0,67.7469,67.7619,67.6718,67.6868,49835.0
2015-06-09 10:30:00,90.18,90.33,90.17,90.33,66802.0,67.6944,67.807,67.6868,67.807,66802.0
2015-06-09 10:35:00,90.34,90.56,90.33,90.53,52900.0,67.8145,67.9796,67.807,67.9571,52900.0
2015-06-09 10:40:00,90.55,90.62,90.44,90.44,42095.0,67.9721,68.0246,67.8895,67.8895,42095.0
2015-06-09 10:45:00,90.44,90.44,90.27,90.27,34856.0,67.8895,67.8895,67.7619,67.7619,34856.0
2015-06-09 10:50:00,90.27,90.36,90.27,90.28,29253.0,67.7619,67.8295,67.7619,67.7694,29253.0
2015-06-09 10:55:00,90.27,90.42,90.25,90.41,43313.0,67.7619,67.8745,67.7469,67.867,43313.0
2015-06-09 11:00:00,90.42,90.48,90.4,90.45,31563.0,67.8745,67.9196,67.8595,67.897,31563.0
2015-06-09 11:05:00,90.46,90.55,90.43,90.49,97253.0,67.9045,67.9721,67.882,67.9271,97253.0
2015-06-09 11:10:00,90.5,90.56,90.49,90.54,41888.0,67.9346,67.9796,67.9271,67.9646,41888.0
2015-06-09 11:15:00,90.54,90.56,90.33,90.38,34177.0,67.9646,67.9796,67.807,67.8445,34177.0
2015-06-09 11:20:00,90.37,90.41,90.32,90.33,49022.0,67.837,67.867,67.7994,67.807,49022.0
2015-06-09 11:25:00,90.33,90.33,90.29,90.3,25510.0,67.807,67.807,67.7769,67.7844,25510.0
2015-06-09 11:30:00,90.31,90.56,90.3,90.52,40482.0,67.7919,67.9796,67.7844,67.9496,40482.0
2015-06-09 11:35:00,90.51,90.56,90.47,90.54,36596.0,67.9421,67.9796,67.912,67.9646,36596.0
2015-06-09 11:40:00,90.53,90.6,90.44,90.45,31766.0,67.9571,68.0096,67.8895,67.897,31766.0
2015-06-09 11:45:00,90.46,90.5,90.39,90.41,25418.0,67.9045,67.9346,67.852,67.867,25418.0
2015-06-09 11:50:00,90.4,90.4,90.33,90.33,29789.0,67.8595,67.8595,67.807,67.807,29789.0
2015-06-09 11:55:00,90.34,90.44,90.33,90.41,32484.0,67.8145,67.8895,67.807,67.867,32484.0
2015-06-09 12:00:00,90.42,90.43,90.33,90.34,20630.0,67.8745,67.882,67.807,67.8145,20630.0
2015-06-09 12:05:00,90.34,90.36,90.29,90.3,41946.0,67.8145,67.8295,67.7769,67.7844,41946.0
2015-06-09 12:10:00,90.3,90.31,90.19,90.2,38878.0,67.7844,67.7919,67.7019,67.7094,38878.0
2015-06-09 12:15:00,90.2,90.2,90.12,90.14,28254.0,67.7094,67.7094,67.6493,67.6643,28254.0
2015-06-09 12:20:00,90.15,90.19,90.1,90.11,22071.0,67.6718,67.7019,67.6343,67.6418,22071.0
2015-06-09 12:25:00,90.11,90.17,90.09,90.17,20646.0,67.6418,67.6868,67.6268,67.6868,20646.0
2015-06-09 12:30:00,90.16,90.2,90.15,90.16,25127.0,67.6793,67.7094,67.6718,67.6793,25127.0
2015-06-09 12:35:00,90.17,90.18,90.1,90.17,34218.0,67.6868,67.6944,67.6343,67.6868,34218.0
2015-06-09 12:40:00,90.17,90.19,90.14,90.18,24509.0,67.6868,67.7019,67.6643,67.6944,24509.0
2015-06-09 12:45:00,90.17,90.18,90.05,90.06,29254.0,67.6868,67.6944,67.5968,67.6043,29254.0
2015-06-09 12:50:00,90.05,90.08,90.02,90.04,30465.0,67.5968,67.6193,67.5742,67.5893,30465.0
2015-06-09 12:55:00,90.04,90.13,90.03,90.12,19520.0,67.5893,67.6568,67.5818,67.6493,19520.0
2015-06-09 13:00:00,90.14,90.19,90.12,90.12,26461.0,67.6643,67.7019,67.6493,67.6493,26461.0
2015-06-09 13:05:00,90.12,90.19,90.11,90.15,27266.0,67.6493,67.7019,67.6418,67.6718,27266.0
2015-06-09 13:10:00,90.15,90.16,90.08,90.1,26753.0,67.6718,67.6793,67.6193,67.6343,26753.0
2015-06-09 13:15:00,90.1,90.14,90.09,90.13,23151.0,67.6343,67.6643,67.6268,67.6568,23151.0
2015-06-09 13:20:00,90.12,90.17,90.09,90.1,27900.0,67.6493,67.6868,67.6268,67.6343,27900.0
2015-06-09 13:25:00,90.1,90.13,90.09,90.1,19725.0,67.6343,67.6568,67.6268,67.6343,19725.0
2015-06-09 13:30:00,90.1,90.11,90.04,90.08,33916.0,67.6343,67.6418,67.5893,67.6193,33916.0
2015-06-09 13:35:00,90.08,90.09,90.04,90.07,36745.0,67.6193,67.6268,67.5893,67.6118,36745.0
2015-06-09 13:40:00,90.06,90.06,90.0,90.02,30686.0,67.6043,67.6043,67.5592,67.5742,30686.0
2015-06-09 13:45:00,90.02,90.04,90.0,90.0,49469.0,67.5742,67.5893,67.5592,67.5592,49469.0
2015-06-09 13:50:00,90.0,90.01,90.0,90.01,45192.0,67.5592,67.5667,67.5592,67.5667,45192.0
2015-06-09 13:55:00,90.02,90.02,89.99,90.0,64132.0,67.5742,67.5742,67.5517,67.5592,64132.0
2015-06-09 14:00:00,90.01,90.03,90.0,90.01,44151.0,67.5667,67.5818,67.5592,67.5667,44151.0
2015-06-09 14:05:00,90.01,90.05,90.0,90.02,37961.0,67.5667,67.5968,67.5592,67.5742,37961.0
2015-06-09 14:10:00,90.02,90.1,90.0,90.01,53055.0,67.5742,67.6343,67.5592,67.5667,53055.0
2015-06-09 14:15:00,90.01,90.06,90.0,90.05,44379.0,67.5667,67.6043,67.5592,67.5968,44379.0
2015-06-09 14:20:00,90.04,90.05,90.0,90.01,24918.0,67.5893,67.5968,67.5592,67.5667,24918.0
2015-06-09 14:25:00,90.01,90.02,90.0,90.01,51217.0,67.5667,67.5742,67.5592,67.5667,51217.0
2015-06-09 14:30:00,90.01,90.03,89.9,89.91,46094.0,67.5667,67.5818,67.4842,67.4917,46094.0
2015-06-09 14:35:00,89.91,90.0,89.88,90.0,43359.0,67.4917,67.5592,67.4692,67.5592,43359.0
2015-06-09 14:40:00,90.01,90.03,90.0,90.01,28890.0,67.5667,67.5818,67.5592,67.5667,28890.0
2015-06-09 14:45:00,90.01,90.03,89.99,90.02,38618.0,67.5667,67.5818,67.5517,67.5742,38618.0
2015-06-09 14:50:00,90.01,90.02,89.94,89.96,69131.0,67.5667,67.5742,67.5142,67.5292,69131.0
2015-06-09 14:55:00,89.96,90.03,89.95,90.0,41436.0,67.5292,67.5818,67.5217,67.5592,41436.0
2015-06-09 15:00:00,90.0,90.01,89.96,90.0,51537.0,67.5592,67.5667,67.5292,67.5592,51537.0
2015-06-09 15:05:00,90.01,90.01,89.92,89.96,61923.0,67.5667,67.5667,67.4992,67.5292,61923.0
2015-06-09 15:10:00,89.94,90.01,89.9,90.01,40567.0,67.5142,67.5667,67.4842,67.5667,40567.0
2015-06-09 15:15:00,90.0,90.03,89.99,90.0,54948.0,67.5592,67.5818,67.5517,67.5592,54948.0
2015-06-09 15:20:00,90.0,90.05,89.99,90.0,75828.0,67.5592,67.5968,67.5517,67.5592,75828.0
2015-06-09 15:25:00,90.0,90.03,89.96,90.02,68458.0,67.5592,67.5818,67.5292,67.5742,68458.0
2015-06-09 15:30:00,90.01,90.04,90.0,90.02,81750.0,67.5667,67.5893,67.5592,67.5742,81750.0
2015-06-09 15:35:00,90.01,90.07,90.0,90.01,88124.0,67.5667,67.6118,67.5592,67.5667,88124.0
2015-06-09 15:40:00,90.0,90.03,90.0,90.01,109581.0,67.5592,67.5818,67.5592,67.5667,109581.0
2015-06-09 15:45:00,90.0,90.08,89.99,90.05,148416.0,67.5592,67.6193,67.5517,67.5968,148416.0
2015-06-09 15:50:00,90.04,90.05,90.0,90.02,90932.0,67.5893,67.5968,67.5592,67.5742,90932.0
2015-06-09 15:55:00,90.02,90.02,89.86,89.86,218590.0,67.5742,67.5742,67.4541,67.4541,218590.0
2015-06-10 09:30:00,90.98,91.25,90.73,91.14,206335.0,68.2949,68.4976,68.1072,68.415,206335.0
2015-06-10 09:35:00,91.1,91.25,90.81,91.19,87320.0,68.385,68.4976,68.1673,68.4525,87320.0
2015-06-10 09:40:00,91.2,91.4,91.06,91.1,106631.0,68.46,68.6102,68.3549,68.385,106631.0
2015-06-10 09:45:00,91.11,91.14,91.0,91.05,60153.0,68.3925,68.415,68.3099,68.3474,60153.0
2015-06-10 09:50:00,91.06,91.15,91.0,91.11,84292.0,68.3549,68.4225,68.3099,68.3925,84292.0
2015-06-10 09:55:00,91.11,91.22,91.06,91.06,55313.0,68.3925,68.475,68.3549,68.3549,55313.0
2015-06-10 10:00:00,91.08,91.22,91.06,91.06,66916.0,68.3699,68.475,68.3549,68.3549,66916.0
2015-06-10 10:05:00,91.07,91.19,91.07,91.15,93411.0,68.3624,68.4525,68.3624,68.4225,93411.0
2015-06-10 10:10:00,91.16,91.41,91.16,91.35,99452.0,68.43,68.6177,68.43,68.5726,99452.0
2015-06-10 10:15:00,91.35,91.38,91.27,91.31,88728.0,68.5726,68.5951,68.5126,68.5426,88728.0
2015-06-10 10:20:00,91.31,91.44,91.21,91.42,80369.0,68.5426,68.6402,68.4675,68.6252,80369.0
2015-06-10 10:25:00,91.42,91.49,91.35,91.49,78824.0,68.6252,68.6777,68.5726,68.6777,78824.0
2015-06-10 10:30:00,91.49,91.6,91.43,91.52,137854.0,68.6777,68.7603,68.6327,68.7002,137854.0
2015-06-10 10:35:00,91.52,91.71,91.27,91.27,110349.0,68.7002,68.8429,68.5126,68.5126,110349.0
2015-06-10 10:40:00,91.26,91.49,91.21,91.43,56048.0,68.5051,68.6777,68.4675,68.6327,56048.0
2015-06-10 10:45:00,91.43,91.44,91.27,91.29,45300.0,68.6327,68.6402,68.5126,68.5276,45300.0
2015-06-10 10:50:00,91.29,91.33,91.15,91.18,59175.0,68.5276,68.5576,68.4225,68.445,59175.0
2015-06-10 10:55:00,91.18,91.26,91.14,91.23,48634.0,68.445,68.5051,68.415,68.4825,48634.0
2015-06-10 11:00:00,91.23,91.25,91.1,91.1,36201.0,68.4825,68.4976,68.385,68.385,36201.0
2015-06-10 11:05:00,91.11,91.25,91.09,91.2,44716.0,68.3925,68.4976,68.3775,68.46,44716.0
2015-06-10 11:10:00,91.21,91.47,91.13,91.44,67553.0,68.4675,68.6627,68.4075,68.6402,67553.0
2015-06-10 11:15:00,91.44,91.52,91.27,91.3,46951.0,68.6402,68.7002,68.5126,68.5351,46951.0
2015-06-10 11:20:00,91.29,91.37,91.27,91.36,28332.0,68.5276,68.5876,68.5126,68.5801,28332.0
2015-06-10 11:25:00,91.37,91.38,91.26,91.33,34682.0,68.5876,68.5951,68.5051,68.5576,34682.0
2015-06-10 11:30:00,91.34,91.44,91.32,91.43,36920.0,68.5651,68.6402,68.5501,68.6327,36920.0
2015-06-10 11:35:00,91.43,91.44,91.27,91.32,47435.0,68.6327,68.6402,68.5126,68.5501,47435.0
2015-06-10 11:40:00,91.32,91.34,91.19,91.19,62062.0,68.5501,68.5651,68.4525,68.4525,62062.0
2015-06-10 11:45:00,91.18,91.21,91.11,91.16,47194.0,68.445,68.4675,68.3925,68.43,47194.0
2015-06-10 11:50:00,91.16,91.33,91.16,91.32,31772.0,68.43,68.5576,68.43,68.5501,31772.0
2015-06-10 11:55:00,91.31,91.33,91.26,91.27,27439.0,68.5426,68.5576,68.5051,68.5126,27439.0
2015-06-10 12:00:00,91.26,91.3,91.19,91.23,29624.0,68.5051,68.5351,68.4525,68.4825,29624.0
2015-06-10 12:05:00,91.23,91.31,91.19,91.28,31472.0,68.4825,68.5426,68.4525,68.5201,31472.0
2015-06-10 12:10:00,91.28,91.29,91.16,91.17,46953.0,68.5201,68.5276,68.43,68.4375,46953.0
2015-06-10 12:15:00,91.18,91.24,91.18,91.21,37602.0,68.445,68.4901,68.445,68.4675,37602.0
2015-06-10 12:20:00,91.21,91.26,91.14,91.25,39051.0,68.4675,68.5051,68.415,68.4976,39051.0
2015-06-10 12:25:00,91.26,91.33,91.23,91.28,35353.0,68.5051,68.5576,68.4825,68.5201,35353.0
2015-06-10 12:30:00,91.3,91.32,91.18,91.22,68908.0,68.5351,68.5501,68.445,68.475,68908.0
2015-06-10 12:35:00,91.22,91.29,91.17,91.22,33814.0,68.475,68.5276,68.4375,68.475,33814.0
2015-06-10 12:40:00,91.21,91.27,91.2,91.21,34239.0,68.4675,68.5126,68.46,68.4675,34239.0
2015-06-10 12:45:00,91.23,91.27,91.12,91.17,61032.0,68.4825,68.5126,68.4,68.4375,61032.0
2015-06-10 12:50:00,91.17,91.24,91.14,91.2,31864.0,68.4375,68.4901,68.415,68.46,31864.0
2015-06-10 12:55:00,91.21,91.28,91.18,91.2,40317.0,68.4675,68.5201,68.445,68.46,40317.0
2015-06-10 13:00:00,91.21,91.22,91.13,91.14,55611.0,68.4675,68.475,68.4075,68.415,55611.0
2015-06-10 13:05:00,91.15,91.16,91.09,91.13,41475.0,68.4225,68.43,68.3775,68.4075,41475.0
2015-06-10 13:10:00,91.12,91.13,91.03,91.1,42749.0,68.4,68.4075,68.3324,68.385,42749.0
2015-06-10 13:15:00,91.08,91.15,91.02,91.06,47633.0,68.3699,68.4225,68.3249,68.3549,47633.0
2015-06-10 13:20:00,91.07,91.14,91.04,91.13,30447.0,68.3624,68.415,68.3399,68.4075,30447.0
2015-06-10 13:25:00,91.14,91.18,91.08,91.17,27420.0,68.415,68.445,68.3699,68.4375,27420.0
2015-06-10 13:30:00,91.16,91.18,91.06,91.09,44103.0,68.43,68.445,68.3549,68.3775,44103.0
2015-06-10 13:35:00,91.09,91.1,91.0,91.02,30391.0,68.3775,68.385,68.3099,68.3249,30391.0
2015-06-10 13:40:00,91.03,91.08,90.99,91.0,49235.0,68.3324,68.3699,68.3024,68.3099,49235.0
2015-06-10 13:45:00,91.01,91.07,90.98,91.06,57875.0,68.3174,68.3624,68.2949,68.3549,57875.0
2015-06-10 13:50:00,91.06,91.07,91.02,91.06,22190.0,68.3549,68.3624,68.3249,68.3549,22190.0
2015-06-10 13:55:00,91.06,91.08,91.03,91.07,20044.0,68.3549,68.3699,68.3324,68.3624,20044.0
2015-06-10 14:00:00,91.08,91.24,91.08,91.21,31245.0,68.3699,68.4901,68.3699,68.4675,31245.0
2015-06-10 14:05:00,91.22,91.3,91.18,91.28,34303.0,68.475,68.5351,68.445,68.5201,34303.0
2015-06-10 14:10:00,91.29,91.3,91.21,91.28,29562.0,68.5276,68.5351,68.4675,68.5201,29562.0
2015-06-10 14:15:00,91.27,91.38,91.24,91.36,24600.0,68.5126,68.5951,68.4901,68.5801,24600.0
2015-06-10 14:20:00,91.35,91.47,91.33,91.46,33054.0,68.5726,68.6627,68.5576,68.6552,33054.0
2015-06-10 14:25:00,91.46,91.54,91.44,91.49,33762.0,68.6552,68.7152,68.6402,68.6777,33762.0
2015-06-10 14:30:00,91.49,91.49,91.39,91.49,81120.0,68.6777,68.6777,68.6027,68.6777,81120.0
2015-06-10 14:35:00,91.49,91.58,91.47,91.55,52737.0,68.6777,68.7453,68.6627,68.7228,52737.0
2015-06-10 14:40:00,91.56,91.69,91.55,91.63,146124.0,68.7303,68.8278,68.7228,68.7828,146124.0
2015-06-10 14:45:00,91.63,91.69,91.63,91.69,25711.0,68.7828,68.8278,68.7828,68.8278,25711.0
2015-06-10 14:50:00,91.69,91.72,91.62,91.71,44634.0,68.8278,68.8504,68.7753,68.8429,44634.0
2015-06-10 14:55:00,91.72,91.8,91.65,91.79,40941.0,68.8504,68.9104,68.7978,68.9029,40941.0
2015-06-10 15:00:00,91.78,91.79,91.68,91.79,44728.0,68.8954,68.9029,68.8203,68.9029,44728.0
2015-06-10 15:05:00,91.79,91.83,91.74,91.79,46859.0,68.9029,68.9329,68.8654,68.9029,46859.0
2015-06-10 15:10:00,91.78,91.79,91.71,91.75,55386.0,68.8954,68.9029,68.8429,68.8729,55386.0
2015-06-10 15:15:00,91.75,91.75,91.67,91.68,59329.0,68.8729,68.8729,68.8128,68.8203,59329.0
2015-06-10 15:20:00,91.68,91.71,91.66,91.68,61006.0,68.8203,68.8429,68.8053,68.8203,61006.0
2015-06-10 15:25:00,91.68,91.69,91.61,91.63,58071.0,68.8203,68.8278,68.7678,68.7828,58071.0
2015-06-10 15:30:00,91.62,91.63,91.48,91.55,69721.0,68.7753,68.7828,68.6702,68.7228,69721.0
2015-06-10 15:35:00,91.56,91.57,91.43,91.43,66578.0,68.7303,68.7378,68.6327,68.6327,66578.0
2015-06-10 15:40:00,91.44,91.44,91.37,91.38,96534.0,68.6402,68.6402,68.5876,68.5951,96534.0
2015-06-10 15:45:00,91.37,91.61,91.36,91.58,160812.0,68.5876,68.7678,68.5801,68.7453,160812.0
2015-06-10 15:50:00,91.58,91.6,91.51,91.6,151489.0,68.7453,68.7603,68.6927,68.7603,151489.0
2015-06-10 15:55:00,91.6,91.71,91.57,91.59,356534.0,68.7603,68.8429,68.7378,68.7528,356534.0
2015-06-11 09:30:00,91.63,91.66,91.26,91.64,119643.0,68.7828,68.8053,68.5051,68.7903,119643.0
2015-06-11 09:35:00,91.67,91.68,91.42,91.6,77700.0,68.8128,68.8203,68.6252,68.7603,77700.0
2015-06-11 09:40:00,91.6,91.6,91.06,91.16,159308.0,68.7603,68.7603,68.3549,68.43,159308.0
2015-06-11 09:45:00,91.14,91.2,90.94,90.95,83470.0,68.415,68.46,68.2649,68.2724,83470.0
2015-06-11 09:50:00,90.95,91.07,90.94,90.97,91088.0,68.2724,68.3624,68.2649,68.2874,91088.0
2015-06-11 09:55:00,90.97,91.01,90.88,90.98,56982.0,68.2874,68.3174,68.2198,68.2949,56982.0
2015-06-11 10:00:00,90.97,91.09,90.93,90.94,47231.0,68.2874,68.3775,68.2573,68.2649,47231.0
2015-06-11 10:05:00,90.94,91.12,90.93,90.99,52170.0,68.2649,68.4,68.2573,68.3024,52170.0
2015-06-11 10:10:00,90.97,90.97,90.82,90.9,65654.0,68.2874,68.2874,68.1748,68.2348,65654.0
2015-06-11 10:15:00,90.91,91.14,90.9,91.14,54538.0,68.2423,68.415,68.2348,68.415,54538.0
2015-06-11 10:20:00,91.14,91.35,91.11,91.16,96098.0,68.415,68.5726,68.3925,68.43,96098.0
2015-06-11 10:25:00,91.15,91.43,91.11,91.41,52176.0,68.4225,68.6327,68.3925,68.6177,52176.0
2015-06-11 10:30:00,91.44,91.45,91.06,91.16,69449.0,68.6402,68.6477,68.3549,68.43,69449.0
2015-06-11 10:35:00,91.17,91.22,91.07,91.15,48854.0,68.4375,68.475,68.3624,68.4225,48854.0
2015-06-11 10:40:00,91.15,91.35,91.13,91.34,57842.0,68.4225,68.5726,68.4075,68.5651,57842.0
2015-06-11 10:45:00,91.34,91.35,91.03,91.04,47622.0,68.5651,68.5726,68.3324,68.3399,47622.0
2015-06-11 10:50:00,91.05,91.08,91.0,91.04,39653.0,68.3474,68.3699,68.3099,68.3399,39653.0
2015-06-11 10:55:00,91.05,91.05,90.84,90.86,52462.0,68.3474,68.3474,68.1898,68.2048,52462.0
2015-06-11 11:00:00,90.84,90.99,90.81,90.9,56857.0,68.1898,68.3024,68.1673,68.2348,56857.0
2015-06-11 11:05:00,90.9,90.98,90.78,90.97,79725.0,68.2348,68.2949,68.1447,68.2874,79725.0
2015-06-11 11:10:00,90.97,91.02,90.81,90.84,41448.0,68.2874,68.3249,68.1673,68.1898,41448.0
2015-06-11 11:15:00,90.83,90.92,90.75,90.77,51819.0,68.1823,68.2498,68.1222,68.1372,51819.0
2015-06-11 11:20:00,90.78,90.81,90.7,90.73,71163.0,68.1447,68.1673,68.0847,68.1072,71163.0
2015-06-11 11:25:00,90.73,90.83,90.73,90.83,31235.0,68.1072,68.1823,68.1072,68.1823,31235.0
2015-06-11 11:30:00,90.83,90.91,90.8,90.9,35392.0,68.1823,68.2423,68.1598,68.2348,35392.0
2015-06-11 11:35:00,90.89,91.01,90.88,90.94,35584.0,68.2273,68.3174,68.2198,68.2649,35584.0
2015-06-11 11:40:00,90.94,90.95,90.81,90.83,41885.0,68.2649,68.2724,68.1673,68.1823,41885.0
2015-06-11 11:45:00,90.82,90.85,90.77,90.81,42984.0,68.1748,68.1973,68.1372,68.1673,42984.0
2015-06-11 11:50:00,90.81,90.91,90.8,90.84,40470.0,68.1673,68.2423,68.1598,68.1898,40470.0
2015-06-11 11:55:00,90.84,90.84,90.72,90.82,41410.0,68.1898,68.1898,68.0997,68.1748,41410.0
2015-06-11 12:00:00,90.81,90.88,90.76,90.88,28359.0,68.1673,68.2198,68.1297,68.2198,28359.0
2015-06-11 12:05:00,90.88,90.9,90.75,90.75,29848.0,68.2198,68.2348,68.1222,68.1222,29848.0
2015-06-11 12:10:00,90.75,90.84,90.72,90.81,27464.0,68.1222,68.1898,68.0997,68.1673,27464.0
2015-06-11 12:15:00,90.81,90.83,90.71,90.76,35547.0,68.1673,68.1823,68.0922,68.1297,35547.0
2015-06-11 12:20:00,90.75,90.86,90.75,90.83,13851.0,68.1222,68.2048,68.1222,68.1823,13851.0
2015-06-11 12:25:00,90.81,90.88,90.74,90.75,23015.0,68.1673,68.2198,68.1147,68.1222,23015.0
2015-06-11 12:30:00,90.76,90.97,90.75,90.93,75296.0,68.1297,68.2874,68.1222,68.2573,75296.0
2015-06-11 12:35:00,90.94,91.0,90.92,90.97,47809.0,68.2649,68.3099,68.2498,68.2874,47809.0
2015-06-11 12:40:00,90.97,91.01,90.93,90.99,25516.0,68.2874,68.3174,68.2573,68.3024,25516.0
2015-06-11 12:45:00,90.99,91.0,90.9,90.99,22969.0,68.3024,68.3099,68.2348,68.3024,22969.0
2015-06-11 12:50:00,90.98,91.0,90.91,90.97,16979.0,68.2949,68.3099,68.2423,68.2874,16979.0
2015-06-11 12:55:00,90.97,91.02,90.96,91.02,21902.0,68.2874,68.3249,68.2799,68.3249,21902.0
2015-06-11 13:00:00,91.02,91.03,90.82,90.87,31637.0,68.3249,68.3324,68.1748,68.2123,31637.0
2015-06-11 13:05:00,90.86,90.88,90.79,90.84,21257.0,68.2048,68.2198,68.1523,68.1898,21257.0
2015-06-11 13:10:00,90.84,90.88,90.81,90.86,18821.0,68.1898,68.2198,68.1673,68.2048,18821.0
2015-06-11 13:15:00,90.87,90.93,90.87,90.88,20417.0,68.2123,68.2573,68.2123,68.2198,20417.0
2015-06-11 13:20:00,90.89,90.94,90.88,90.9,36060.0,68.2273,68.2649,68.2198,68.2348,36060.0
2015-06-11 13:25:00,90.9,90.92,90.82,90.82,23350.0,68.2348,68.2498,68.1748,68.1748,23350.0
2015-06-11 13:30:00,90.83,90.86,90.79,90.82,33982.0,68.1823,68.2048,68.1523,68.1748,33982.0
2015-06-11 13:35:00,90.81,90.82,90.73,90.73,31286.0,68.1673,68.1748,68.1072,68.1072,31286.0
2015-06-11 13:40:00,90.73,90.83,90.73,90.83,25556.0,68.1072,68.1823,68.1072,68.1823,25556.0
2015-06-11 13:45:00,90.84,90.92,90.77,90.78,36784.0,68.1898,68.2498,68.1372,68.1447,36784.0
2015-06-11 13:50:00,90.78,90.83,90.77,90.81,45228.0,68.1447,68.1823,68.1372,68.1673,45228.0
2015-06-11 13:55:00,90.81,90.84,90.78,90.8,39685.0,68.1673,68.1898,68.1447,68.1598,39685.0
2015-06-11 14:00:00,90.79,90.83,90.76,90.79,54230.0,68.1523,68.1823,68.1297,68.1523,54230.0
2015-06-11 14:05:00,90.79,90.83,90.71,90.83,33252.0,68.1523,68.1823,68.0922,68.1823,33252.0
2015-06-11 14:10:00,90.83,90.88,90.81,90.86,25656.0,68.1823,68.2198,68.1673,68.2048,25656.0
2015-06-11 14:15:00,90.86,90.96,90.85,90.96,24663.0,68.2048,68.2799,68.1973,68.2799,24663.0
2015-06-11 14:20:00,90.96,91.0,90.93,90.95,20680.0,68.2799,68.3099,68.2573,68.2724,20680.0
2015-06-11 14:25:00,90.93,91.0,90.93,90.99,19336.0,68.2573,68.3099,68.2573,68.3024,19336.0
2015-06-11 14:30:00,90.99,91.0,90.95,90.96,25748.0,68.3024,68.3099,68.2724,68.2799,25748.0
2015-06-11 14:35:00,90.96,90.99,90.89,90.94,39101.0,68.2799,68.3024,68.2273,68.2649,39101.0
2015-06-11 14:40:00,90.93,91.03,90.9,91.03,25050.0,68.2573,68.3324,68.2348,68.3324,25050.0
2015-06-11 14:45:00,91.05,91.06,90.98,90.99,26520.0,68.3474,68.3549,68.2949,68.3024,26520.0
2015-06-11 14:50:00,90.98,91.03,90.97,91.02,35545.0,68.2949,68.3324,68.2874,68.3249,35545.0
2015-06-11 14:55:00,91.01,91.01,90.91,90.92,32873.0,68.3174,68.3174,68.2423,68.2498,32873.0
2015-06-11 15:00:00,90.92,90.98,90.92,90.96,23446.0,68.2498,68.2949,68.2498,68.2799,23446.0
2015-06-11 15:05:00,90.97,90.98,90.93,90.94,52171.0,68.2874,68.2949,68.2573,68.2649,52171.0
2015-06-11 15:10:00,90.94,91.03,90.94,91.03,36293.0,68.2649,68.3324,68.2649,68.3324,36293.0
2015-06-11 15:15:00,91.02,91.07,91.0,91.0,66359.0,68.3249,68.3624,68.3099,68.3099,66359.0
2015-06-11 15:20:00,91.0,91.02,90.92,90.93,51221.0,68.3099,68.3249,68.2498,68.2573,51221.0
2015-06-11 15:25:00,90.93,90.94,90.83,90.89,41156.0,68.2573,68.2649,68.1823,68.2273,41156.0
2015-06-11 15:30:00,90.89,90.89,90.73,90.73,73084.0,68.2273,68.2273,68.1072,68.1072,73084.0
2015-06-11 15:35:00,90.73,90.79,90.66,90.72,80979.0,68.1072,68.1523,68.0547,68.0997,80979.0
2015-06-11 15:40:00,90.73,90.74,90.66,90.69,59820.0,68.1072,68.1147,68.0547,68.0772,59820.0
2015-06-11 15:45:00,90.69,90.72,90.66,90.68,91232.0,68.0772,68.0997,68.0547,68.0697,91232.0
2015-06-11 15:50:00,90.68,90.69,90.6,90.61,150604.0,68.0697,68.0772,68.0096,68.0171,150604.0
2015-06-11 15:55:00,90.62,90.69,90.54,90.67,318450.0,68.0246,68.0772,67.9646,68.0622,318450.0
2015-06-12 09:30:00,90.24,90.38,90.08,90.08,176846.0,67.7394,67.8445,67.6193,67.6193,176846.0
2015-06-12 09:35:00,90.08,90.15,89.82,89.92,112622.0,67.6193,67.6718,67.4241,67.4992,112622.0
2015-06-12 09:40:00,89.91,90.22,89.9,90.11,71827.0,67.4917,67.7244,67.4842,67.6418,71827.0
2015-06-12 09:45:00,90.13,90.25,90.07,90.2,60251.0,67.6568,67.7469,67.6118,67.7094,60251.0
2015-06-12 09:50:00,90.18,90.22,90.01,90.09,44618.0,67.6944,67.7244,67.5667,67.6268,44618.0
2015-06-12 09:55:00,90.07,90.1,90.0,90.1,47618.0,67.6118,67.6343,67.5592,67.6343,47618.0
2015-06-12 10:00:00,90.09,90.26,90.0,90.21,66530.0,67.6268,67.7544,67.5592,67.7169,66530.0
2015-06-12 10:05:00,90.21,90.27,90.08,90.13,31935.0,67.7169,67.7619,67.6193,67.6568,31935.0
2015-06-12 10:10:00,90.12,90.13,90.0,90.03,51948.0,67.6493,67.6568,67.5592,67.5818,51948.0
2015-06-12 10:15:00,90.0,90.1,90.0,90.04,44142.0,67.5592,67.6343,67.5592,67.5893,44142.0
2015-06-12 10:20:00,90.03,90.04,89.9,89.95,59212.0,67.5818,67.5893,67.4842,67.5217,59212.0
2015-06-12 10:25:00,89.95,89.96,89.85,89.89,43088.0,67.5217,67.5292,67.4466,67.4767,43088.0
2015-06-12 10:30:00,89.88,89.99,89.86,89.98,52625.0,67.4692,67.5517,67.4541,67.5442,52625.0
2015-06-12 10:35:00,89.99,90.03,89.97,90.01,48574.0,67.5517,67.5818,67.5367,67.5667,48574.0
2015-06-12 10:40:00,90.01,90.1,90.0,90.08,32400.0,67.5667,67.6343,67.5592,67.6193,32400.0
2015-06-12 10:45:00,90.07,90.18,90.06,90.16,39663.0,67.6118,67.6944,67.6043,67.6793,39663.0
2015-06-12 10:50:00,90.15,90.24,90.14,90.22,39922.0,67.6718,67.7394,67.6643,67.7244,39922.0
2015-06-12 10:55:00,90.21,90.26,90.19,90.2,37883.0,67.7169,67.7544,67.7019,67.7094,37883.0
2015-06-12 11:00:00,90.21,90.26,90.18,90.26,41007.0,67.7169,67.7544,67.6944,67.7544,41007.0
2015-06-12 11:05:00,90.26,90.5,90.26,90.5,84583.0,67.7544,67.9346,67.7544,67.9346,84583.0
2015-06-12 11:10:00,90.5,90.56,90.39,90.56,42425.0,67.9346,67.9796,67.852,67.9796,42425.0
2015-06-12 11:15:00,90.55,90.6,90.48,90.55,39882.0,67.9721,68.0096,67.9196,67.9721,39882.0
2015-06-12 11:20:00,90.56,90.57,90.46,90.5,23832.0,67.9796,67.9871,67.9045,67.9346,23832.0
2015-06-12 11:25:00,90.5,90.55,90.32,90.32,31100.0,67.9346,67.9721,67.7994,67.7994,31100.0
2015-06-12 11:30:00,90.33,90.4,90.19,90.29,53022.0,67.807,67.8595,67.7019,67.7769,53022.0
2015-06-12 11:35:00,90.29,90.3,90.16,90.2,25373.0,67.7769,67.7844,67.6793,67.7094,25373.0
2015-06-12 11:40:00,90.19,90.26,90.12,90.25,42048.0,67.7019,67.7544,67.6493,67.7469,42048.0
2015-06-12 11:45:00,90.26,90.28,90.18,90.18,13389.0,67.7544,67.7694,67.6944,67.6944,13389.0
2015-06-12 11:50:00,90.17,90.26,90.16,90.25,13636.0,67.6868,67.7544,67.6793,67.7469,13636.0
2015-06-12 11:55:00,90.23,90.24,90.1,90.12,37475.0,67.7319,67.7394,67.6343,67.6493,37475.0
2015-06-12 12:00:00,90.12,90.13,90.02,90.03,30103.0,67.6493,67.6568,67.5742,67.5818,30103.0
2015-06-12 12:05:00,90.02,90.04,89.99,89.99,26592.0,67.5742,67.5893,67.5517,67.5517,26592.0
2015-06-12 12:10:00,89.99,90.05,89.99,90.01,29468.0,67.5517,67.5968,67.5517,67.5667,29468.0
2015-06-12 12:15:00,90.0,90.04,89.98,90.02,71872.0,67.5592,67.5893,67.5442,67.5742,71872.0
2015-06-12 12:20:00,90.02,90.06,90.01,90.05,20756.0,67.5742,67.6043,67.5667,67.5968,20756.0
2015-06-12 12:25:00,90.05,90.1,90.04,90.09,33508.0,67.5968,67.6343,67.5893,67.6268,33508.0
2015-06-12 12:30:00,90.09,90.13,90.06,90.11,19553.0,67.6268,67.6568,67.6043,67.6418,19553.0
2015-06-12 12:35:00,90.11,90.13,90.07,90.1,15017.0,67.6418,67.6568,67.6118,67.6343,15017.0
2015-06-12 12:40:00,90.09,90.1,90.0,90.0,31192.0,67.6268,67.6343,67.5592,67.5592,31192.0
2015-06-12 12:45:00,90.01,90.07,90.0,90.04,26413.0,67.5667,67.6118,67.5592,67.5893,26413.0
2015-06-12 12:50:00,90.05,90.09,90.04,90.09,30328.0,67.5968,67.6268,67.5893,67.6268,30328.0
2015-06-12 12:55:00,90.09,90.12,90.06,90.08,15136.0,67.6268,67.6493,67.6043,67.6193,15136.0
2015-06-12 13:00:00,90.09,90.13,90.04,90.07,19608.0,67.6268,67.6568,67.5893,67.6118,19608.0
2015-06-12 13:05:00,90.07,90.09,90.04,90.05,17551.0,67.6118,67.6268,67.5893,67.5968,17551.0
2015-06-12 13:10:00,90.05,90.07,90.01,90.02,51950.0,67.5968,67.6118,67.5667,67.5742,51950.0
2015-06-12 13:15:00,90.02,90.04,90.0,90.02,37582.0,67.5742,67.5893,67.5592,67.5742,37582.0
2015-06-12 13:20:00,90.03,90.04,89.95,90.01,60998.0,67.5818,67.5893,67.5217,67.5667,60998.0
2015-06-12 13:25:00,90.03,90.06,90.01,90.06,17141.0,67.5818,67.6043,67.5667,67.6043,17141.0
2015-06-12 13:30:00,90.05,90.1,90.01,90.02,32862.0,67.5968,67.6343,67.5667,67.5742,32862.0
2015-06-12 13:35:00,90.02,90.04,90.0,90.01,19843.0,67.5742,67.5893,67.5592,67.5667,19843.0
2015-06-12 13:40:00,90.01,90.05,90.01,90.02,17007.0,67.5667,67.5968,67.5667,67.5742,17007.0
2015-06-12 13:45:00,90.02,90.05,90.01,90.02,16173.0,67.5742,67.5968,67.5667,67.5742,16173.0
2015-06-12 13:50:00,90.04,90.09,90.01,90.04,79384.0,67.5893,67.6268,67.5667,67.5893,79384.0
2015-06-12 13:55:00,90.05,90.06,90.01,90.06,45977.0,67.5968,67.6043,67.5667,67.6043,45977.0
2015-06-12 14:00:00,90.07,90.11,90.07,90.1,8547.0,67.6118,67.6418,67.6118,67.6343,8547.0
2015-06-12 14:05:00,90.09,90.1,90.04,90.05,17467.0,67.6268,67.6343,67.5893,67.5968,17467.0
2015-06-12 14:10:00,90.03,90.05,90.02,90.03,12158.0,67.5818,67.5968,67.5742,67.5818,12158.0
2015-06-12 14:15:00,90.03,90.12,90.03,90.12,17844.0,67.5818,67.6493,67.5818,67.6493,17844.0
2015-06-12 14:20:00,90.12,90.15,90.09,90.13,34902.0,67.6493,67.6718,67.6268,67.6568,34902.0
2015-06-12 14:25:00,90.13,90.16,90.11,90.14,22224.0,67.6568,67.6793,67.6418,67.6643,22224.0
2015-06-12 14:30:00,90.13,90.15,90.08,90.1,35732.0,67.6568,67.6718,67.6193,67.6343,35732.0
2015-06-12 14:35:00,90.1,90.14,90.07,90.09,31532.0,67.6343,67.6643,67.6118,67.6268,31532.0
2015-06-12 14:40:00,90.09,90.12,90.09,90.09,19169.0,67.6268,67.6493,67.6268,67.6268,19169.0
2015-06-12 14:45:00,90.1,90.13,90.08,90.1,32273.0,67.6343,67.6568,67.6193,67.6343,32273.0
2015-06-12 14:50:00,90.1,90.12,90.08,90.1,16205.0,67.6343,67.6493,67.6193,67.6343,16205.0
2015-06-12 14:55:00,90.11,90.12,90.05,90.1,28871.0,67.6418,67.6493,67.5968,67.6343,28871.0
2015-06-12 15:00:00,90.08,90.13,90.05,90.12,30217.0,67.6193,67.6568,67.5968,67.6493,30217.0
2015-06-12 15:05:00,90.12,90.13,90.05,90.09,23833.0,67.6493,67.6568,67.5968,67.6268,23833.0
2015-06-12 15:10:00,90.08,90.11,90.05,90.06,28509.0,67.6193,67.6418,67.5968,67.6043,28509.0
2015-06-12 15:15:00,90.06,90.11,90.06,90.1,20745.0,67.6043,67.6418,67.6043,67.6343,20745.0
2015-06-12 15:20:00,90.11,90.16,90.1,90.15,31983.0,67.6418,67.6793,67.6343,67.6718,31983.0
2015-06-12 15:25:00,90.16,90.24,90.15,90.24,36384.0,67.6793,67.7394,67.6718,67.7394,36384.0
2015-06-12 15:30:00,90.24,90.32,90.24,90.3,43010.0,67.7394,67.7994,67.7394,67.7844,43010.0
2015-06-12 15:35:00,90.29,90.32,90.26,90.27,43321.0,67.7769,67.7994,67.7544,67.7619,43321.0
2015-06-12 15:40:00,90.26,90.32,90.21,90.3,37941.0,67.7544,67.7994,67.7169,67.7844,37941.0
2015-06-12 15:45:00,90.29,90.32,90.25,90.26,55812.0,67.7769,67.7994,67.7469,67.7544,55812.0
2015-06-12 15:50:00,90.27,90.27,90.22,90.23,57102.0,67.7619,67.7619,67.7244,67.7319,57102.0
2015-06-12 15:55:00,90.23,90.24,90.14,90.16,222431.0,67.7319,67.7394,67.6643,67.6793,222431.0
2015-06-15 09:30:00,89.41,89.41,88.73,88.9,169364.0,67.1163,67.1163,66.6059,66.7335,169364.0
2015-06-15 09:35:00,88.87,89.1,88.84,89.04,78548.0,66.711,66.8836,66.6885,66.8386,78548.0
2015-06-15 09:40:00,89.01,89.02,88.7,88.98,105243.0,66.8161,66.8236,66.5834,66.7936,105243.0
2015-06-15 09:45:00,89.01,89.25,88.95,89.1,77136.0,66.8161,66.9962,66.771,66.8836,77136.0
2015-06-15 09:50:00,89.1,89.11,88.85,88.85,60753.0,66.8836,66.8911,66.696,66.696,60753.0
2015-06-15 09:55:00,88.85,89.02,88.84,88.94,46198.0,66.696,66.8236,66.6885,66.7635,46198.0
2015-06-15 10:00:00,88.95,89.04,88.88,88.96,73338.0,66.771,66.8386,66.7185,66.7786,73338.0
2015-06-15 10:05:00,88.97,89.03,88.92,88.93,70523.0,66.7861,66.8311,66.7485,66.756,70523.0
2015-06-15 10:10:00,88.93,89.1,88.87,89.1,71870.0,66.756,66.8836,66.711,66.8836,71870.0
2015-06-15 10:15:00,89.1,89.16,89.07,89.1,44683.0,66.8836,66.9287,66.8611,66.8836,44683.0
2015-06-15 10:20:00,89.1,89.15,89.06,89.1,37202.0,66.8836,66.9212,66.8536,66.8836,37202.0
2015-06-15 10:25:00,89.1,89.1,88.98,89.03,75360.0,66.8836,66.8836,66.7936,66.8311,75360.0
2015-06-15 10:30:00,89.03,89.18,89.03,89.1,47206.0,66.8311,66.9437,66.8311,66.8836,47206.0
2015-06-15 10:35:00,89.11,89.23,89.1,89.2,55729.0,66.8911,66.9812,66.8836,66.9587,55729.0
2015-06-15 10:40:00,89.2,89.21,89.05,89.09,45264.0,66.9587,66.9662,66.8461,66.8761,45264.0
2015-06-15 10:45:00,89.09,89.32,89.08,89.27,75372.0,66.8761,67.0488,66.8686,67.0113,75372.0
2015-06-15 10:50:00,89.27,89.32,89.19,89.2,64422.0,67.0113,67.0488,66.9512,66.9587,64422.0
2015-06-15 10:55:00,89.19,89.24,89.18,89.23,38798.0,66.9512,66.9887,66.9437,66.9812,38798.0
2015-06-15 11:00:00,89.24,89.52,89.24,89.5,56109.0,66.9887,67.1989,66.9887,67.1839,56109.0
2015-06-15 11:05:00,89.5,89.56,89.47,89.54,98726.0,67.1839,67.2289,67.1614,67.2139,98726.0
2015-06-15 11:10:00,89.55,89.71,89.55,89.62,39929.0,67.2214,67.3415,67.2214,67.274,39929.0
2015-06-15 11:15:00,89.63,89.73,89.59,89.59,67755.0,67.2815,67.3566,67.2515,67.2515,67755.0
2015-06-15 11:20:00,89.59,89.7,89.5,89.55,226545.0,67.2515,67.334,67.1839,67.2214,226545.0
2015-06-15 11:25:00,89.55,89.62,89.39,89.44,110910.0,67.2214,67.274,67.1013,67.1389,110910.0
2015-06-15 11:30:00,89.44,89.49,89.42,89.45,35492.0,67.1389,67.1764,67.1239,67.1464,35492.0
2015-06-15 11:35:00,89.45,89.5,89.38,89.41,35596.0,67.1464,67.1839,67.0938,67.1163,35596.0
2015-06-15 11:40:00,89.41,89.6,89.41,89.58,30338.0,67.1163,67.259,67.1163,67.244,30338.0
2015-06-15 11:45:00,89.59,89.7,89.52,89.7,34643.0,67.2515,67.334,67.1989,67.334,34643.0
2015-06-15 11:50:00,89.72,89.8,89.66,89.71,27789.0,67.3491,67.4091,67.304,67.3415,27789.0
2015-06-15 11:55:00,89.69,89.73,89.56,89.63,37218.0,67.3265,67.3566,67.2289,67.2815,37218.0
2015-06-15 12:00:00,89.62,89.63,89.51,89.6,29119.0,67.274,67.2815,67.1914,67.259,29119.0
2015-06-15 12:05:00,89.63,89.69,89.57,89.63,34904.0,67.2815,67.3265,67.2365,67.2815,34904.0
2015-06-15 12:10:00,89.63,89.76,89.59,89.71,23455.0,67.2815,67.3791,67.2515,67.3415,23455.0
2015-06-15 12:15:00,89.71,89.71,89.6,89.64,28694.0,67.3415,67.3415,67.259,67.289,28694.0
2015-06-15 12:20:00,89.64,89.64,89.5,89.5,25525.0,67.289,67.289,67.1839,67.1839,25525.0
2015-06-15 12:25:00,89.49,89.49,89.39,89.46,34769.0,67.1764,67.1764,67.1013,67.1539,34769.0
2015-06-15 12:30:00,89.46,89.48,89.36,89.4,53804.0,67.1539,67.1689,67.0788,67.1088,53804.0
2015-06-15 12:35:00,89.39,89.41,89.36,89.4,38706.0,67.1013,67.1163,67.0788,67.1088,38706.0
2015-06-15 12:40:00,89.4,89.41,89.37,89.37,38820.0,67.1088,67.1163,67.0863,67.0863,38820.0
2015-06-15 12:45:00,89.37,89.59,89.37,89.59,29268.0,67.0863,67.2515,67.0863,67.2515,29268.0
2015-06-15 12:50:00,89.6,89.65,89.59,89.65,25955.0,67.259,67.2965,67.2515,67.2965,25955.0
2015-06-15 12:55:00,89.65,89.69,89.55,89.58,33713.0,67.2965,67.3265,67.2214,67.244,33713.0
2015-06-15 13:00:00,89.59,89.6,89.51,89.56,23025.0,67.2515,67.259,67.1914,67.2289,23025.0
2015-06-15 13:05:00,89.56,89.62,89.5,89.59,29532.0,67.2289,67.274,67.1839,67.2515,29532.0
2015-06-15 13:10:00,89.59,89.59,89.46,89.46,26108.0,67.2515,67.2515,67.1539,67.1539,26108.0
2015-06-15 13:15:00,89.46,89.48,89.32,89.35,30543.0,67.1539,67.1689,67.0488,67.0713,30543.0
2015-06-15 13:20:00,89.35,89.37,89.27,89.28,25012.0,67.0713,67.0863,67.0113,67.0188,25012.0
2015-06-15 13:25:00,89.29,89.29,89.2,89.22,23578.0,67.0263,67.0263,66.9587,66.9737,23578.0
2015-06-15 13:30:00,89.23,89.29,89.2,89.24,30354.0,66.9812,67.0263,66.9587,66.9887,30354.0
2015-06-15 13:35:00,89.26,89.28,89.2,89.22,28133.0,67.0037,67.0188,66.9587,66.9737,28133.0
2015-06-15 13:40:00,89.23,89.23,89.01,89.06,43020.0,66.9812,66.9812,66.8161,66.8536,43020.0
2015-06-15 13:45:00,89.06,89.06,88.94,88.95,61494.0,66.8536,66.8536,66.7635,66.771,61494.0
2015-06-15 13:50:00,88.96,89.25,88.95,89.06,80160.0,66.7786,66.9962,66.771,66.8536,80160.0
2015-06-15 13:55:00,89.06,89.14,88.99,89.04,34944.0,66.8536,66.9137,66.8011,66.8386,34944.0
2015-06-15 14:00:00,89.06,89.19,89.05,89.15,30857.0,66.8536,66.9512,66.8461,66.9212,30857.0
2015-06-15 14:05:00,89.15,89.16,89.09,89.11,31802.0,66.9212,66.9287,66.8761,66.8911,31802.0
2015-06-15 14:10:00,89.11,89.2,89.09,89.14,27148.0,66.8911,66.9587,66.8761,66.9137,27148.0
2015-06-15 14:15:00,89.14,89.22,89.12,89.19,27296.0,66.9137,66.9737,66.8987,66.9512,27296.0
2015-06-15 14:20:00,89.19,89.2,89.16,89.17,25411.0,66.9512,66.9587,66.9287,66.9362,25411.0
2015-06-15 14:25:00,89.17,89.22,89.08,89.14,33998.0,66.9362,66.9737,66.8686,66.9137,33998.0
2015-06-15 14:30:00,89.14,89.21,89.13,89.13,25375.0,66.9137,66.9662,66.9062,66.9062,25375.0
2015-06-15 14:35:00,89.13,89.2,89.11,89.17,57271.0,66.9062,66.9587,66.8911,66.9362,57271.0
2015-06-15 14:40:00,89.16,89.22,89.15,89.15,37219.0,66.9287,66.9737,66.9212,66.9212,37219.0
2015-06-15 14:45:00,89.15,89.24,89.13,89.22,47953.0,66.9212,66.9887,66.9062,66.9737,47953.0
2015-06-15 14:50:00,89.22,89.22,89.05,89.07,79000.0,66.9737,66.9737,66.8461,66.8611,79000.0
2015-06-15 14:55:00,89.07,89.07,88.99,89.04,44075.0,66.8611,66.8611,66.8011,66.8386,44075.0
2015-06-15 15:00:00,89.04,89.09,89.01,89.02,41387.0,66.8386,66.8761,66.8161,66.8236,41387.0
2015-06-15 15:05:00,89.01,89.15,88.98,89.12,61895.0,66.8161,66.9212,66.7936,66.8987,61895.0
2015-06-15 15:10:00,89.12,89.19,89.08,89.19,42654.0,66.8987,66.9512,66.8686,66.9512,42654.0
2015-06-15 15:15:00,89.19,89.2,89.11,89.16,47826.0,66.9512,66.9587,66.8911,66.9287,47826.0
2015-06-15 15:20:00,89.15,89.21,89.14,89.18,59006.0,66.9212,66.9662,66.9137,66.9437,59006.0
2015-06-15 15:25:00,89.18,89.24,89.16,89.23,67983.0,66.9437,66.9887,66.9287,66.9812,67983.0
2015-06-15 15:30:00,89.23,89.26,89.21,89.25,58442.0,66.9812,67.0037,66.9662,66.9962,58442.0
2015-06-15 15:35:00,89.26,89.3,89.25,89.29,106657.0,67.0037,67.0338,66.9962,67.0263,106657.0
2015-06-15 15:40:00,89.29,89.52,89.27,89.5,114722.0,67.0263,67.1989,67.0113,67.1839,114722.0
2015-06-15 15:45:00,89.49,89.54,89.45,89.52,126004.0,67.1764,67.2139,67.1464,67.1989,126004.0
2015-06-15 15:50:00,89.52,89.53,89.37,89.39,114202.0,67.1989,67.2064,67.0863,67.1013,114202.0
2015-06-15 15:55:00,89.4,89.46,89.31,89.44,244194.0,67.1088,67.1539,67.0413,67.1389,244194.0
2015-06-16 09:30:00,89.6,89.73,89.1,89.33,170517.0,67.259,67.3566,66.8836,67.0563,170517.0
2015-06-16 09:35:00,89.33,89.76,89.29,89.63,115968.0,67.0563,67.3791,67.0263,67.2815,115968.0
2015-06-16 09:40:00,89.63,89.63,89.36,89.51,50375.0,67.2815,67.2815,67.0788,67.1914,50375.0
2015-06-16 09:45:00,89.54,89.73,89.52,89.57,33104.0,67.2139,67.3566,67.1989,67.2365,33104.0
2015-06-16 09:50:00,89.58,89.63,89.5,89.52,35158.0,67.244,67.2815,67.1839,67.1989,35158.0
2015-06-16 09:55:00,89.51,89.59,89.38,89.41,79923.0,67.1914,67.2515,67.0938,67.1163,79923.0
2015-06-16 10:00:00,89.41,89.52,89.4,89.42,67742.0,67.1163,67.1989,67.1088,67.1239,67742.0
2015-06-16 10:05:00,89.43,89.49,89.35,89.47,76825.0,67.1314,67.1764,67.0713,67.1614,76825.0
2015-06-16 10:10:00,89.47,89.5,89.4,89.5,56798.0,67.1614,67.1839,67.1088,67.1839,56798.0
2015-06-16 10:15:00,89.5,89.72,89.49,89.63,48634.0,67.1839,67.3491,67.1764,67.2815,48634.0
2015-06-16 10:20:00,89.63,89.73,89.62,89.71,51043.0,67.2815,67.3566,67.274,67.3415,51043.0
2015-06-16 10:25:00,89.71,89.72,89.65,89.7,30516.0,67.3415,67.3491,67.2965,67.334,30516.0
2015-06-16 10:30:00,89.69,89.7,89.59,89.59,52901.0,67.3265,67.334,67.2515,67.2515,52901.0
2015-06-16 10:35:00,89.59,89.61,89.52,89.54,37250.0,67.2515,67.2665,67.1989,67.2139,37250.0
2015-06-16 10:40:00,89.55,89.7,89.55,89.62,38216.0,67.2214,67.334,67.2214,67.274,38216.0
2015-06-16 10:45:00,89.61,89.7,89.61,89.63,23264.0,67.2665,67.334,67.2665,67.2815,23264.0
2015-06-16 10:50:00,89.62,89.63,89.49,89.52,43864.0,67.274,67.2815,67.1764,67.1989,43864.0
2015-06-16 10:55:00,89.53,89.63,89.5,89.62,28336.0,67.2064,67.2815,67.1839,67.274,28336.0
2015-06-16 11:00:00,89.63,89.72,89.56,89.72,31660.0,67.2815,67.3491,67.2289,67.3491,31660.0
2015-06-16 11:05:00,89.71,89.75,89.66,89.66,27001.0,67.3415,67.3716,67.304,67.304,27001.0
2015-06-16 11:10:00,89.65,89.78,89.63,89.66,44201.0,67.2965,67.3941,67.2815,67.304,44201.0
2015-06-16 11:15:00,89.64,89.67,89.57,89.58,30472.0,67.289,67.3115,67.2365,67.244,30472.0
2015-06-16 11:20:00,89.58,89.59,89.47,89.5,56334.0,67.244,67.2515,67.1614,67.1839,56334.0
2015-06-16 11:25:00,89.49,89.53,89.44,89.45,43377.0,67.1764,67.2064,67.1389,67.1464,43377.0
2015-06-16 11:30:00,89.45,89.48,89.39,89.4,31410.0,67.1464,67.1689,67.1013,67.1088,31410.0
2015-06-16 11:35:00,89.41,89.44,89.36,89.36,34246.0,67.1163,67.1389,67.0788,67.0788,34246.0
2015-06-16 11:40:00,89.37,89.49,89.36,89.49,29362.0,67.0863,67.1764,67.0788,67.1764,29362.0
2015-06-16 11:45:00,89.5,89.59,89.49,89.58,35637.0,67.1839,67.2515,67.1764,67.244,35637.0
2015-06-16 11:50:00,89.58,89.58,89.49,89.51,22876.0,67.244,67.244,67.1764,67.1914,22876.0
2015-06-16 11:55:00,89.5,89.53,89.45,89.53,22661.0,67.1839,67.2064,67.1464,67.2064,22661.0
2015-06-16 12:00:00,89.52,89.53,89.41,89.46,21888.0,67.1989,67.2064,67.1163,67.1539,21888.0
2015-06-16 12:05:00,89.46,89.52,89.45,89.48,19936.0,67.1539,67.1989,67.1464,67.1689,19936.0
2015-06-16 12:10:00,89.47,89.49,89.41,89.43,23450.0,67.1614,67.1764,67.1163,67.1314,23450.0
2015-06-16 12:15:00,89.43,89.44,89.4,89.4,18958.0,67.1314,67.1389,67.1088,67.1088,18958.0
2015-06-16 12:20:00,89.4,89.4,89.36,89.38,19604.0,67.1088,67.1088,67.0788,67.0938,19604.0
2015-06-16 12:25:00,89.39,89.41,89.3,89.34,26575.0,67.1013,67.1163,67.0338,67.0638,26575.0
2015-06-16 12:30:00,89.34,89.39,89.3,89.33,38787.0,67.0638,67.1013,67.0338,67.0563,38787.0
2015-06-16 12:35:00,89.33,89.39,89.29,89.39,29119.0,67.0563,67.1013,67.0263,67.1013,29119.0
2015-06-16 12:40:00,89.39,89.4,89.27,89.27,24669.0,67.1013,67.1088,67.0113,67.0113,24669.0
2015-06-16 12:45:00,89.27,89.35,89.27,89.33,48577.0,67.0113,67.0713,67.0113,67.0563,48577.0
2015-06-16 12:50:00,89.33,89.36,89.29,89.35,19942.0,67.0563,67.0788,67.0263,67.0713,19942.0
2015-06-16 12:55:00,89.35,89.43,89.32,89.42,22332.0,67.0713,67.1314,67.0488,67.1239,22332.0
2015-06-16 13:00:00,89.42,89.51,89.41,89.51,35383.0,67.1239,67.1914,67.1163,67.1914,35383.0
2015-06-16 13:05:00,89.52,89.52,89.42,89.45,23280.0,67.1989,67.1989,67.1239,67.1464,23280.0
2015-06-16 13:10:00,89.45,89.51,89.41,89.49,19487.0,67.1464,67.1914,67.1163,67.1764,19487.0
2015-06-16 13:15:00,89.49,89.51,89.44,89.45,20889.0,67.1764,67.1914,67.1389,67.1464,20889.0
2015-06-16 13:20:00,89.45,89.5,89.44,89.48,20558.0,67.1464,67.1839,67.1389,67.1689,20558.0
2015-06-16 13:25:00,89.48,89.49,89.43,89.46,34044.0,67.1689,67.1764,67.1314,67.1539,34044.0
2015-06-16 13:30:00,89.47,89.52,89.44,89.48,16993.0,67.1614,67.1989,67.1389,67.1689,16993.0
2015-06-16 13:35:00,89.48,89.48,89.41,89.42,24156.0,67.1689,67.1689,67.1163,67.1239,24156.0
2015-06-16 13:40:00,89.43,89.47,89.36,89.4,20146.0,67.1314,67.1614,67.0788,67.1088,20146.0
2015-06-16 13:45:00,89.41,89.48,89.38,89.43,46123.0,67.1163,67.1689,67.0938,67.1314,46123.0
2015-06-16 13:50:00,89.43,89.46,89.39,89.4,24921.0,67.1314,67.1539,67.1013,67.1088,24921.0
2015-06-16 13:55:00,89.4,89.5,89.36,89.44,44705.0,67.1088,67.1839,67.0788,67.1389,44705.0
2015-06-16 14:00:00,89.44,89.51,89.4,89.48,27996.0,67.1389,67.1914,67.1088,67.1689,27996.0
2015-06-16 14:05:00,89.49,89.59,89.46,89.57,27051.0,67.1764,67.2515,67.1539,67.2365,27051.0
2015-06-16 14:10:00,89.57,89.61,89.52,89.58,27612.0,67.2365,67.2665,67.1989,67.244,27612.0
2015-06-16 14:15:00,89.59,89.6,89.55,89.58,23432.0,67.2515,67.259,67.2214,67.244,23432.0
2015-06-16 14:20:00,89.58,89.6,89.54,89.56,38425.0,67.244,67.259,67.2139,67.2289,38425.0
2015-06-16 14:25:00,89.57,89.62,89.54,89.55,22438.0,67.2365,67.274,67.2139,67.2214,22438.0
2015-06-16 14:30:00,89.54,89.65,89.53,89.6,30044.0,67.2139,67.2965,67.2064,67.259,30044.0
2015-06-16 14:35:00,89.61,89.62,89.57,89.57,25286.0,67.2665,67.274,67.2365,67.2365,25286.0
2015-06-16 14:40:00,89.58,89.6,89.57,89.59,25243.0,67.244,67.259,67.2365,67.2515,25243.0
2015-06-16 14:45:00,89.59,89.66,89.58,89.63,25801.0,67.2515,67.304,67.244,67.2815,25801.0
2015-06-16 14:50:00,89.63,89.69,89.62,89.68,29668.0,67.2815,67.3265,67.274,67.319,29668.0
2015-06-16 14:55:00,89.68,89.71,89.67,89.71,26265.0,67.319,67.3415,67.3115,67.3415,26265.0
2015-06-16 15:00:00,89.72,89.73,89.59,89.62,34706.0,67.3491,67.3566,67.2515,67.274,34706.0
2015-06-16 15:05:00,89.62,89.63,89.58,89.62,25165.0,67.274,67.2815,67.244,67.274,25165.0
2015-06-16 15:10:00,89.62,89.64,89.55,89.57,22876.0,67.274,67.289,67.2214,67.2365,22876.0
2015-06-16 15:15:00,89.57,89.61,89.56,89.58,27137.0,67.2365,67.2665,67.2289,67.244,27137.0
2015-06-16 15:20:00,89.58,89.59,89.51,89.55,27236.0,67.244,67.2515,67.1914,67.2214,27236.0
2015-06-16 15:25:00,89.56,89.6,89.52,89.55,32423.0,67.2289,67.259,67.1989,67.2214,32423.0
2015-06-16 15:30:00,89.55,89.65,89.54,89.63,33118.0,67.2214,67.2965,67.2139,67.2815,33118.0
2015-06-16 15:35:00,89.62,89.64,89.59,89.59,33607.0,67.274,67.289,67.2515,67.2515,33607.0
2015-06-16 15:40:00,89.6,89.6,89.52,89.58,42045.0,67.259,67.259,67.1989,67.244,42045.0
2015-06-16 15:45:00,89.58,89.65,89.57,89.61,63795.0,67.244,67.2965,67.2365,67.2665,63795.0
2015-06-16 15:50:00,89.6,89.6,89.55,89.57,53845.0,67.259,67.259,67.2214,67.2365,53845.0
2015-06-16 15:55:00,89.58,89.73,89.57,89.68,167562.0,67.244,67.3566,67.2365,67.319,167562.0
2015-06-17 09:30:00,90.03,90.54,90.03,90.5,132832.0,67.5818,67.9646,67.5818,67.9346,132832.0
2015-06-17 09:35:00,90.54,90.62,90.35,90.38,73497.0,67.9646,68.0246,67.822,67.8445,73497.0
2015-06-17 09:40:00,90.38,90.48,90.14,90.3,105204.0,67.8445,67.9196,67.6643,67.7844,105204.0
2015-06-17 09:45:00,90.31,90.35,90.14,90.18,52813.0,67.7919,67.822,67.6643,67.6944,52813.0
2015-06-17 09:50:00,90.19,90.37,90.11,90.22,60690.0,67.7019,67.837,67.6418,67.7244,60690.0
2015-06-17 09:55:00,90.23,90.29,90.15,90.19,46560.0,67.7319,67.7769,67.6718,67.7019,46560.0
2015-06-17 10:00:00,90.18,90.22,89.96,90.03,62691.0,67.6944,67.7244,67.5292,67.5818,62691.0
2015-06-17 10:05:00,90.04,90.09,89.97,90.06,25736.0,67.5893,67.6268,67.5367,67.6043,25736.0
2015-06-17 10:10:00,90.06,90.12,90.02,90.05,16890.0,67.6043,67.6493,67.5742,67.5968,16890.0
2015-06-17 10:15:00,90.05,90.05,89.92,89.95,27095.0,67.5968,67.5968,67.4992,67.5217,27095.0
2015-06-17 10:20:00,89.95,89.96,89.81,89.83,45743.0,67.5217,67.5292,67.4166,67.4316,45743.0
2015-06-17 10:25:00,89.81,89.98,89.76,89.91,39992.0,67.4166,67.5442,67.3791,67.4917,39992.0
2015-06-17 10:30:00,89.91,89.92,89.68,89.68,66942.0,67.4917,67.4992,67.319,67.319,66942.0
2015-06-17 10:35:00,89.7,89.73,89.52,89.52,43359.0,67.334,67.3566,67.1989,67.1989,43359.0
2015-06-17 10:40:00,89.53,89.68,89.51,89.6,37913.0,67.2064,67.319,67.1914,67.259,37913.0
2015-06-17 10:45:00,89.59,89.61,89.5,89.53,42106.0,67.2515,67.2665,67.1839,67.2064,42106.0
2015-06-17 10:50:00,89.52,89.57,89.49,89.56,39571.0,67.1989,67.2365,67.1764,67.2289,39571.0
2015-06-17 10:55:00,89.55,89.67,89.52,89.62,39741.0,67.2214,67.3115,67.1989,67.274,39741.0
2015-06-17 11:00:00,89.61,89.67,89.54,89.62,19229.0,67.2665,67.3115,67.2139,67.274,19229.0
2015-06-17 11:05:00,89.62,89.65,89.55,89.62,17538.0,67.274,67.2965,67.2214,67.274,17538.0
2015-06-17 11:10:00,89.6,89.74,89.6,89.74,25973.0,67.259,67.3641,67.259,67.3641,25973.0
2015-06-17 11:15:00,89.73,89.74,89.65,89.68,21669.0,67.3566,67.3641,67.2965,67.319,21669.0
2015-06-17 11:20:00,89.68,89.68,89.55,89.55,34058.0,67.319,67.319,67.2214,67.2214,34058.0
2015-06-17 11:25:00,89.54,89.56,89.46,89.49,33825.0,67.2139,67.2289,67.1539,67.1764,33825.0
2015-06-17 11:30:00,89.49,89.49,89.3,89.3,44711.0,67.1764,67.1764,67.0338,67.0338,44711.0
2015-06-17 11:35:00,89.3,89.38,89.28,89.35,35433.0,67.0338,67.0938,67.0188,67.0713,35433.0
2015-06-17 11:40:00,89.35,89.35,89.2,89.26,25402.0,67.0713,67.0713,66.9587,67.0037,25402.0
2015-06-17 11:45:00,89.25,89.32,89.22,89.32,30193.0,66.9962,67.0488,66.9737,67.0488,30193.0
2015-06-17 11:50:00,89.32,89.43,89.26,89.43,25021.0,67.0488,67.1314,67.0037,67.1314,25021.0
2015-06-17 11:55:00,89.42,89.44,89.31,89.34,17818.0,67.1239,67.1389,67.0413,67.0638,17818.0
2015-06-17 12:00:00,89.34,89.4,89.32,89.35,23215.0,67.0638,67.1088,67.0488,67.0713,23215.0
2015-06-17 12:05:00,89.35,89.42,89.25,89.28,30733.0,67.0713,67.1239,66.9962,67.0188,30733.0
2015-06-17 12:10:00,89.27,89.34,89.23,89.33,22103.0,67.0113,67.0638,66.9812,67.0563,22103.0
2015-06-17 12:15:00,89.34,89.34,89.25,89.31,29963.0,67.0638,67.0638,66.9962,67.0413,29963.0
2015-06-17 12:20:00,89.29,89.46,89.28,89.46,27588.0,67.0263,67.1539,67.0188,67.1539,27588.0
2015-06-17 12:25:00,89.45,89.5,89.41,89.49,18430.0,67.1464,67.1839,67.1163,67.1764,18430.0
2015-06-17 12:30:00,89.48,89.48,89.41,89.43,16116.0,67.1689,67.1689,67.1163,67.1314,16116.0
2015-06-17 12:35:00,89.43,89.51,89.43,89.47,79482.0,67.1314,67.1914,67.1314,67.1614,79482.0
2015-06-17 12:40:00,89.47,89.51,89.38,89.4,44673.0,67.1614,67.1914,67.0938,67.1088,44673.0
2015-06-17 12:45:00,89.41,89.5,89.41,89.48,99144.0,67.1163,67.1839,67.1163,67.1689,99144.0
2015-06-17 12:50:00,89.49,89.51,89.45,89.5,105351.0,67.1764,67.1914,67.1464,67.1839,105351.0
2015-06-17 12:55:00,89.48,89.52,89.38,89.51,172964.0,67.1689,67.1989,67.0938,67.1914,172964.0
2015-06-17 13:00:00,89.5,89.53,89.48,89.49,31028.0,67.1839,67.2064,67.1689,67.1764,31028.0
2015-06-17 13:05:00,89.5,89.54,89.47,89.5,55979.0,67.1839,67.2139,67.1614,67.1839,55979.0
2015-06-17 13:10:00,89.5,89.58,89.49,89.53,33960.0,67.1839,67.244,67.1764,67.2064,33960.0
2015-06-17 13:15:00,89.52,89.56,89.49,89.52,18156.0,67.1989,67.2289,67.1764,67.1989,18156.0
2015-06-17 13:20:00,89.51,89.53,89.48,89.49,26280.0,67.1914,67.2064,67.1689,67.1764,26280.0
2015-06-17 13:25:00,89.49,89.54,89.48,89.5,29665.0,67.1764,67.2139,67.1689,67.1839,29665.0
2015-06-17 13:30:00,89.49,89.6,89.49,89.54,58620.0,67.1764,67.259,67.1764,67.2139,58620.0
2015-06-17 13:35:00,89.55,89.58,89.53,89.54,23625.0,67.2214,67.244,67.2064,67.2139,23625.0
2015-06-17 13:40:00,89.55,89.56,89.49,89.54,20977.0,67.2214,67.2289,67.1764,67.2139,20977.0
2015-06-17 13:45:00,89.53,89.56,89.4,89.44,33958.0,67.2064,67.2289,67.1088,67.1389,33958.0
2015-06-17 13:50:00,89.45,89.52,89.44,89.51,32860.0,67.1464,67.1989,67.1389,67.1914,32860.0
2015-06-17 13:55:00,89.51,89.55,89.47,89.47,25813.0,67.1914,67.2214,67.1614,67.1614,25813.0
2015-06-17 14:00:00,89.47,90.05,89.25,89.97,98014.0,67.1614,67.5968,66.9962,67.5367,98014.0
2015-06-17 14:05:00,89.91,89.94,89.69,89.89,85405.0,67.4917,67.5142,67.3265,67.4767,85405.0
2015-06-17 14:10:00,89.9,89.91,89.74,89.9,37934.0,67.4842,67.4917,67.3641,67.4842,37934.0
2015-06-17 14:15:00,89.92,89.97,89.61,89.64,49803.0,67.4992,67.5367,67.2665,67.289,49803.0
2015-06-17 14:20:00,89.64,89.68,89.43,89.58,45476.0,67.289,67.319,67.1314,67.244,45476.0
2015-06-17 14:25:00,89.59,89.78,89.59,89.7,41151.0,67.2515,67.3941,67.2515,67.334,41151.0
2015-06-17 14:30:00,89.68,89.94,89.68,89.93,35598.0,67.319,67.5142,67.319,67.5067,35598.0
2015-06-17 14:35:00,89.94,89.94,89.82,89.9,32639.0,67.5142,67.5142,67.4241,67.4842,32639.0
2015-06-17 14:40:00,89.91,90.13,89.9,90.03,65628.0,67.4917,67.6568,67.4842,67.5818,65628.0
2015-06-17 14:45:00,90.04,90.21,90.04,90.17,41129.0,67.5893,67.7169,67.5893,67.6868,41129.0
2015-06-17 14:50:00,90.17,90.18,90.06,90.15,41402.0,67.6868,67.6944,67.6043,67.6718,41402.0
2015-06-17 14:55:00,90.14,90.16,90.03,90.07,45750.0,67.6643,67.6793,67.5818,67.6118,45750.0
2015-06-17 15:00:00,90.08,90.09,89.95,89.99,32259.0,67.6193,67.6268,67.5217,67.5517,32259.0
2015-06-17 15:05:00,89.99,90.01,89.86,89.86,32369.0,67.5517,67.5667,67.4541,67.4541,32369.0
2015-06-17 15:10:00,89.86,89.91,89.86,89.88,34982.0,67.4541,67.4917,67.4541,67.4692,34982.0
2015-06-17 15:15:00,89.88,89.99,89.86,89.93,52029.0,67.4692,67.5517,67.4541,67.5067,52029.0
2015-06-17 15:20:00,89.93,90.05,89.92,90.05,56675.0,67.5067,67.5968,67.4992,67.5968,56675.0
2015-06-17 15:25:00,90.05,90.06,89.9,89.91,53160.0,67.5968,67.6043,67.4842,67.4917,53160.0
2015-06-17 15:30:00,89.92,89.97,89.85,89.89,65194.0,67.4992,67.5367,67.4466,67.4767,65194.0
2015-06-17 15:35:00,89.89,89.96,89.89,89.9,59826.0,67.4767,67.5292,67.4767,67.4842,59826.0
2015-06-17 15:40:00,89.89,89.9,89.82,89.87,63399.0,67.4767,67.4842,67.4241,67.4616,63399.0
2015-06-17 15:45:00,89.87,89.88,89.72,89.79,77467.0,67.4616,67.4692,67.3491,67.4016,77467.0
2015-06-17 15:50:00,89.79,89.85,89.78,89.81,146932.0,67.4016,67.4466,67.3941,67.4166,146932.0
2015-06-17 15:55:00,89.81,89.84,89.7,89.72,219737.0,67.4166,67.4391,67.334,67.3491,219737.0
2015-06-18 09:30:00,90.09,90.55,89.79,89.84,126327.0,67.6268,67.9721,67.4016,67.4391,126327.0
2015-06-18 09:35:00,89.89,89.89,89.41,89.54,53789.0,67.4767,67.4767,67.1163,67.2139,53789.0
2015-06-18 09:40:00,89.59,89.6,89.31,89.52,76681.0,67.2515,67.259,67.0413,67.1989,76681.0
2015-06-18 09:45:00,89.53,89.61,89.38,89.48,75892.0,67.2064,67.2665,67.0938,67.1689,75892.0
2015-06-18 09:50:00,89.5,89.62,89.35,89.43,66480.0,67.1839,67.274,67.0713,67.1314,66480.0
2015-06-18 09:55:00,89.39,89.49,89.32,89.49,71040.0,67.1013,67.1764,67.0488,67.1764,71040.0
2015-06-18 10:00:00,89.5,89.72,89.48,89.57,116956.0,67.1839,67.3491,67.1689,67.2365,116956.0
2015-06-18 10:05:00,89.57,89.65,89.5,89.64,58189.0,67.2365,67.2965,67.1839,67.289,58189.0
2015-06-18 10:10:00,89.64,89.68,89.46,89.65,147804.0,67.289,67.319,67.1539,67.2965,147804.0
2015-06-18 10:15:00,89.65,89.68,89.48,89.62,67652.0,67.2965,67.319,67.1689,67.274,67652.0
2015-06-18 10:20:00,89.63,89.63,89.4,89.42,61926.0,67.2815,67.2815,67.1088,67.1239,61926.0
2015-06-18 10:25:00,89.43,89.46,89.21,89.22,80601.0,67.1314,67.1539,66.9662,66.9737,80601.0
2015-06-18 10:30:00,89.23,89.36,89.17,89.25,109509.0,66.9812,67.0788,66.9362,66.9962,109509.0
2015-06-18 10:35:00,89.25,89.29,89.17,89.21,75982.0,66.9962,67.0263,66.9362,66.9662,75982.0
2015-06-18 10:40:00,89.2,89.3,89.16,89.18,129440.0,66.9587,67.0338,66.9287,66.9437,129440.0
2015-06-18 10:45:00,89.19,89.34,89.15,89.22,109843.0,66.9512,67.0638,66.9212,66.9737,109843.0
2015-06-18 10:50:00,89.22,89.49,89.16,89.45,70713.0,66.9737,67.1764,66.9287,67.1464,70713.0
2015-06-18 10:55:00,89.48,89.53,89.45,89.51,39165.0,67.1689,67.2064,67.1464,67.1914,39165.0
2015-06-18 11:00:00,89.52,89.59,89.45,89.55,62527.0,67.1989,67.2515,67.1464,67.2214,62527.0
2015-06-18 11:05:00,89.55,89.67,89.52,89.65,78007.0,67.2214,67.3115,67.1989,67.2965,78007.0
2015-06-18 11:10:00,89.66,89.68,89.5,89.53,70318.0,67.304,67.319,67.1839,67.2064,70318.0
2015-06-18 11:15:00,89.54,89.56,89.43,89.47,39760.0,67.2139,67.2289,67.1314,67.1614,39760.0
2015-06-18 11:20:00,89.47,89.56,89.46,89.51,38833.0,67.1614,67.2289,67.1539,67.1914,38833.0
2015-06-18 11:25:00,89.52,89.62,89.47,89.6,56931.0,67.1989,67.274,67.1614,67.259,56931.0
2015-06-18 11:30:00,89.59,89.62,89.54,89.59,58522.0,67.2515,67.274,67.2139,67.2515,58522.0
2015-06-18 11:35:00,89.59,89.64,89.53,89.59,54927.0,67.2515,67.289,67.2064,67.2515,54927.0
2015-06-18 11:40:00,89.59,89.6,89.43,89.46,85675.0,67.2515,67.259,67.1314,67.1539,85675.0
2015-06-18 11:45:00,89.46,89.5,89.34,89.34,53183.0,67.1539,67.1839,67.0638,67.0638,53183.0
2015-06-18 11:50:00,89.36,89.36,89.22,89.28,45833.0,67.0788,67.0788,66.9737,67.0188,45833.0
2015-06-18 11:55:00,89.29,89.31,89.2,89.23,70693.0,67.0263,67.0413,66.9587,66.9812,70693.0
2015-06-18 12:00:00,89.22,89.31,89.22,89.3,49310.0,66.9737,67.0413,66.9737,67.0338,49310.0
2015-06-18 12:05:00,89.3,89.35,89.23,89.26,57797.0,67.0338,67.0713,66.9812,67.0037,57797.0
2015-06-18 12:10:00,89.25,89.38,89.24,89.36,54050.0,66.9962,67.0938,66.9887,67.0788,54050.0
2015-06-18 12:15:00,89.37,89.38,89.24,89.26,45317.0,67.0863,67.0938,66.9887,67.0037,45317.0
2015-06-18 12:20:00,89.27,89.4,89.23,89.36,166462.0,67.0113,67.1088,66.9812,67.0788,166462.0
2015-06-18 12:25:00,89.37,89.42,89.29,89.3,64946.0,67.0863,67.1239,67.0263,67.0338,64946.0
2015-06-18 12:30:00,89.3,89.5,89.27,89.48,81470.0,67.0338,67.1839,67.0113,67.1689,81470.0
2015-06-18 12:35:00,89.47,89.51,89.34,89.36,95981.0,67.1614,67.1914,67.0638,67.0788,95981.0
2015-06-18 12:40:00,89.36,89.4,89.33,89.39,49250.0,67.0788,67.1088,67.0563,67.1013,49250.0
2015-06-18 12:45:00,89.39,89.4,89.29,89.3,64952.0,67.1013,67.1088,67.0263,67.0338,64952.0
2015-06-18 12:50:00,89.3,89.3,89.24,89.25,51111.0,67.0338,67.0338,66.9887,66.9962,51111.0
2015-06-18 12:55:00,89.25,89.27,89.19,89.24,74725.0,66.9962,67.0113,66.9512,66.9887,74725.0
2015-06-18 13:00:00,89.24,89.3,89.23,89.3,58006.0,66.9887,67.0338,66.9812,67.0338,58006.0
2015-06-18 13:05:00,89.3,89.3,89.22,89.25,62411.0,67.0338,67.0338,66.9737,66.9962,62411.0
2015-06-18 13:10:00,89.25,89.32,89.25,89.31,107115.0,66.9962,67.0488,66.9962,67.0413,107115.0
2015-06-18 13:15:00,89.3,89.3,89.21,89.23,63162.0,67.0338,67.0338,66.9662,66.9812,63162.0
2015-06-18 13:20:00,89.23,89.28,89.19,89.22,74835.0,66.9812,67.0188,66.9512,66.9737,74835.0
2015-06-18 13:25:00,89.22,89.29,89.19,89.29,52201.0,66.9737,67.0263,66.9512,67.0263,52201.0
2015-06-18 13:30:00,89.28,89.31,89.23,89.27,75468.0,67.0188,67.0413,66.9812,67.0113,75468.0
2015-06-18 13:35:00,89.27,89.36,89.27,89.3,66084.0,67.0113,67.0788,67.0113,67.0338,66084.0
2015-06-18 13:40:00,89.3,89.34,89.28,89.33,47934.0,67.0338,67.0638,67.0188,67.0563,47934.0
2015-06-18 13:45:00,89.33,89.34,89.24,89.27,75611.0,67.0563,67.0638,66.9887,67.0113,75611.0
2015-06-18 13:50:00,89.27,89.3,89.23,89.25,50858.0,67.0113,67.0338,66.9812,66.9962,50858.0
2015-06-18 13:55:00,89.26,89.27,89.23,89.26,68662.0,67.0037,67.0113,66.9812,67.0037,68662.0
2015-06-18 14:00:00,89.26,89.26,89.19,89.23,83222.0,67.0037,67.0037,66.9512,66.9812,83222.0
2015-06-18 14:05:00,89.24,89.27,89.13,89.16,106174.0,66.9887,67.0113,66.9062,66.9287,106174.0
2015-06-18 14:10:00,89.16,89.2,89.14,89.15,107010.0,66.9287,66.9587,66.9137,66.9212,107010.0
2015-06-18 14:15:00,89.15,89.16,89.01,89.03,91393.0,66.9212,66.9287,66.8161,66.8311,91393.0
2015-06-18 14:20:00,89.03,89.19,89.03,89.17,88381.0,66.8311,66.9512,66.8311,66.9362,88381.0
2015-06-18 14:25:00,89.18,89.18,89.08,89.1,53996.0,66.9437,66.9437,66.8686,66.8836,53996.0
2015-06-18 14:30:00,89.09,89.17,89.08,89.15,66748.0,66.8761,66.9362,66.8686,66.9212,66748.0
2015-06-18 14:35:00,89.14,89.15,89.09,89.14,44470.0,66.9137,66.9212,66.8761,66.9137,44470.0
2015-06-18 14:40:00,89.13,89.17,89.13,89.17,45028.0,66.9062,66.9362,66.9062,66.9362,45028.0
2015-06-18 14:45:00,89.17,89.22,89.12,89.18,92371.0,66.9362,66.9737,66.8987,66.9437,92371.0
2015-06-18 14:50:00,89.18,89.23,89.14,89.23,98508.0,66.9437,66.9812,66.9137,66.9812,98508.0
2015-06-18 14:55:00,89.23,89.26,89.15,89.15,58035.0,66.9812,67.0037,66.9212,66.9212,58035.0
2015-06-18 15:00:00,89.15,89.18,89.06,89.09,76508.0,66.9212,66.9437,66.8536,66.8761,76508.0
2015-06-18 15:05:00,89.1,89.1,88.95,88.99,119773.0,66.8836,66.8836,66.771,66.8011,119773.0
2015-06-18 15:10:00,88.98,88.99,88.81,88.81,94698.0,66.7936,66.8011,66.666,66.666,94698.0
2015-06-18 15:15:00,88.81,88.84,88.74,88.76,132969.0,66.666,66.6885,66.6134,66.6284,132969.0
2015-06-18 15:20:00,88.76,88.76,88.6,88.64,124210.0,66.6284,66.6284,66.5083,66.5383,124210.0
2015-06-18 15:25:00,88.65,88.87,88.64,88.81,150282.0,66.5458,66.711,66.5383,66.666,150282.0
2015-06-18 15:30:00,88.81,88.96,88.81,88.88,121956.0,66.666,66.7786,66.666,66.7185,121956.0
2015-06-18 15:35:00,88.87,88.93,88.73,88.73,137972.0,66.711,66.756,66.6059,66.6059,137972.0
2015-06-18 15:40:00,88.74,88.86,88.73,88.81,183171.0,66.6134,66.7035,66.6059,66.666,183171.0
2015-06-18 15:45:00,88.81,88.81,88.7,88.73,158878.0,66.666,66.666,66.5834,66.6059,158878.0
2015-06-18 15:50:00,88.74,88.75,88.7,88.7,132817.0,66.6134,66.6209,66.5834,66.5834,132817.0
2015-06-18 15:55:00,88.7,88.72,88.62,88.63,382315.0,66.5834,66.5984,66.5233,66.5308,382315.0
2015-06-19 09:30:00,87.57,87.62,87.18,87.31,1533741.0,65.7351,65.7727,65.4424,65.54,1533741.0
2015-06-19 09:35:00,87.33,87.7,87.3,87.43,304760.0,65.555,65.8327,65.5325,65.63,304760.0
2015-06-19 09:40:00,87.44,87.66,87.35,87.65,180427.0,65.6376,65.8027,65.57,65.7952,180427.0
2015-06-19 09:45:00,87.67,87.73,87.26,87.26,204259.0,65.8102,65.8552,65.5024,65.5024,204259.0
2015-06-19 09:50:00,87.28,87.77,87.22,87.65,185183.0,65.5174,65.8853,65.4724,65.7952,185183.0
2015-06-19 09:55:00,87.66,87.71,87.26,87.37,186501.0,65.8027,65.8402,65.5024,65.585,186501.0
2015-06-19 10:00:00,87.36,87.66,87.31,87.38,191691.0,65.5775,65.8027,65.54,65.5925,191691.0
2015-06-19 10:05:00,87.38,87.39,87.27,87.31,89217.0,65.5925,65.6,65.5099,65.54,89217.0
2015-06-19 10:10:00,87.3,87.35,87.21,87.33,108450.0,65.5325,65.57,65.4649,65.555,108450.0
2015-06-19 10:15:00,87.33,87.35,87.22,87.25,91297.0,65.555,65.57,65.4724,65.4949,91297.0
2015-06-19 10:20:00,87.24,87.29,87.2,87.22,117665.0,65.4874,65.525,65.4574,65.4724,117665.0
2015-06-19 10:25:00,87.21,87.23,87.11,87.19,147295.0,65.4649,65.4799,65.3898,65.4499,147295.0
2015-06-19 10:30:00,87.19,87.25,87.13,87.15,130657.0,65.4499,65.4949,65.4048,65.4199,130657.0
2015-06-19 10:35:00,87.15,87.15,87.01,87.01,113265.0,65.4199,65.4199,65.3148,65.3148,113265.0
2015-06-19 10:40:00,87.01,87.05,86.86,86.9,241211.0,65.3148,65.3448,65.2022,65.2322,241211.0
2015-06-19 10:45:00,86.9,86.97,86.82,86.9,150805.0,65.2322,65.2847,65.1721,65.2322,150805.0
2015-06-19 10:50:00,86.9,87.21,86.9,87.18,228979.0,65.2322,65.4649,65.2322,65.4424,228979.0
2015-06-19 10:55:00,87.19,87.3,87.16,87.22,134062.0,65.4499,65.5325,65.4274,65.4724,134062.0
2015-06-19 11:00:00,87.22,87.37,87.21,87.32,141247.0,65.4724,65.585,65.4649,65.5475,141247.0
2015-06-19 11:05:00,87.33,87.34,87.16,87.17,126565.0,65.555,65.5625,65.4274,65.4349,126565.0
2015-06-19 11:10:00,87.17,87.2,87.09,87.15,175948.0,65.4349,65.4574,65.3748,65.4199,175948.0
2015-06-19 11:15:00,87.15,87.17,87.01,87.06,98765.0,65.4199,65.4349,65.3148,65.3523,98765.0
2015-06-19 11:20:00,87.06,87.15,87.03,87.14,99331.0,65.3523,65.4199,65.3298,65.4124,99331.0
2015-06-19 11:25:00,87.14,87.18,87.1,87.17,102722.0,65.4124,65.4424,65.3823,65.4349,102722.0
2015-06-19 11:30:00,87.17,87.17,87.06,87.07,76663.0,65.4349,65.4349,65.3523,65.3598,76663.0
2015-06-19 11:35:00,87.07,87.08,87.0,87.02,56576.0,65.3598,65.3673,65.3073,65.3223,56576.0
2015-06-19 11:40:00,87.01,87.05,86.97,87.0,90407.0,65.3148,65.3448,65.2847,65.3073,90407.0
2015-06-19 11:45:00,86.99,87.0,86.78,86.79,115973.0,65.2998,65.3073,65.1421,65.1496,115973.0
2015-06-19 11:50:00,86.8,86.8,86.63,86.63,129490.0,65.1571,65.1571,65.0295,65.0295,129490.0
2015-06-19 11:55:00,86.63,86.65,86.53,86.53,148421.0,65.0295,65.0445,64.9545,64.9545,148421.0
2015-06-19 12:00:00,86.53,86.57,86.5,86.56,132654.0,64.9545,64.9845,64.9319,64.977,132654.0
2015-06-19 12:05:00,86.56,86.59,86.37,86.58,172692.0,64.977,64.9995,64.8343,64.992,172692.0
2015-06-19 12:10:00,86.59,86.69,86.56,86.69,82514.0,64.9995,65.0746,64.977,65.0746,82514.0
2015-06-19 12:15:00,86.69,86.74,86.63,86.7,53211.0,65.0746,65.1121,65.0295,65.0821,53211.0
2015-06-19 12:20:00,86.7,86.75,86.63,86.64,59185.0,65.0821,65.1196,65.0295,65.037,59185.0
2015-06-19 12:25:00,86.64,86.74,86.64,86.68,57366.0,65.037,65.1121,65.037,65.0671,57366.0
2015-06-19 12:30:00,86.67,86.72,86.51,86.55,106422.0,65.0595,65.0971,64.9394,64.9695,106422.0
2015-06-19 12:35:00,86.55,86.58,86.46,86.56,80650.0,64.9695,64.992,64.9019,64.977,80650.0
2015-06-19 12:40:00,86.54,86.63,86.54,86.57,35530.0,64.962,65.0295,64.962,64.9845,35530.0
2015-06-19 12:45:00,86.57,86.64,86.49,86.49,100055.0,64.9845,65.037,64.9244,64.9244,100055.0
2015-06-19 12:50:00,86.5,86.55,86.47,86.49,64861.0,64.9319,64.9695,64.9094,64.9244,64861.0
2015-06-19 12:55:00,86.5,86.5,86.23,86.38,156325.0,64.9319,64.9319,64.7293,64.8419,156325.0
2015-06-19 13:00:00,86.39,86.55,86.39,86.49,125900.0,64.8494,64.9695,64.8494,64.9244,125900.0
2015-06-19 13:05:00,86.5,86.52,86.46,86.49,71207.0,64.9319,64.9469,64.9019,64.9244,71207.0
2015-06-19 13:10:00,86.48,86.58,86.48,86.57,87116.0,64.9169,64.992,64.9169,64.9845,87116.0
2015-06-19 13:15:00,86.58,86.65,86.54,86.63,84787.0,64.992,65.0445,64.962,65.0295,84787.0
2015-06-19 13:20:00,86.64,86.67,86.62,86.65,53092.0,65.037,65.0595,65.022,65.0445,53092.0
2015-06-19 13:25:00,86.66,86.7,86.54,86.54,109018.0,65.052,65.0821,64.962,64.962,109018.0
2015-06-19 13:30:00,86.55,86.68,86.5,86.64,117813.0,64.9695,65.0671,64.9319,65.037,117813.0
2015-06-19 13:35:00,86.65,86.67,86.61,86.62,106134.0,65.0445,65.0595,65.0145,65.022,106134.0
2015-06-19 13:40:00,86.61,86.73,86.59,86.72,99013.0,65.0145,65.1046,64.9995,65.0971,99013.0
2015-06-19 13:45:00,86.72,86.76,86.69,86.72,134899.0,65.0971,65.1271,65.0746,65.0971,134899.0
2015-06-19 13:50:00,86.73,86.79,86.68,86.79,76721.0,65.1046,65.1496,65.0671,65.1496,76721.0
2015-06-19 13:55:00,86.79,86.83,86.6,86.61,181148.0,65.1496,65.1796,65.007,65.0145,181148.0
2015-06-19 14:00:00,86.61,86.65,86.56,86.57,74551.0,65.0145,65.0445,64.977,64.9845,74551.0
2015-06-19 14:05:00,86.58,86.62,86.51,86.6,72166.0,64.992,65.022,64.9394,65.007,72166.0
2015-06-19 14:10:00,86.6,86.62,86.52,86.53,94597.0,65.007,65.022,64.9469,64.9545,94597.0
2015-06-19 14:15:00,86.53,86.58,86.52,86.57,81801.0,64.9545,64.992,64.9469,64.9845,81801.0
2015-06-19 14:20:00,86.57,86.58,86.25,86.35,235247.0,64.9845,64.992,64.7443,64.8193,235247.0
2015-06-19 14:25:00,86.36,86.43,86.34,86.41,75233.0,64.8268,64.8794,64.8118,64.8644,75233.0
2015-06-19 14:30:00,86.41,86.43,86.32,86.33,78502.0,64.8644,64.8794,64.7968,64.8043,78502.0
2015-06-19 14:35:00,86.34,86.36,86.3,86.33,80452.0,64.8118,64.8268,64.7818,64.8043,80452.0
2015-06-19 14:40:00,86.33,86.42,86.31,86.34,78981.0,64.8043,64.8719,64.7893,64.8118,78981.0
2015-06-19 14:45:00,86.34,86.38,86.27,86.31,73207.0,64.8118,64.8419,64.7593,64.7893,73207.0
2015-06-19 14:50:00,86.31,86.33,86.26,86.3,76204.0,64.7893,64.8043,64.7518,64.7818,76204.0
2015-06-19 14:55:00,86.3,86.36,86.3,86.32,57975.0,64.7818,64.8268,64.7818,64.7968,57975.0
2015-06-19 15:00:00,86.33,86.37,86.31,86.34,84090.0,64.8043,64.8343,64.7893,64.8118,84090.0
2015-06-19 15:05:00,86.33,86.4,86.3,86.37,94457.0,64.8043,64.8569,64.7818,64.8343,94457.0
2015-06-19 15:10:00,86.38,86.4,86.35,86.37,75063.0,64.8419,64.8569,64.8193,64.8343,75063.0
2015-06-19 15:15:00,86.38,86.4,86.32,86.4,75029.0,64.8419,64.8569,64.7968,64.8569,75029.0
2015-06-19 15:20:00,86.4,86.45,86.39,86.41,142238.0,64.8569,64.8944,64.8494,64.8644,142238.0
2015-06-19 15:25:00,86.41,86.41,86.28,86.29,168896.0,64.8644,64.8644,64.7668,64.7743,168896.0
2015-06-19 15:30:00,86.29,86.41,86.25,86.38,177966.0,64.7743,64.8644,64.7443,64.8419,177966.0
2015-06-19 15:35:00,86.38,86.5,86.33,86.5,149919.0,64.8419,64.9319,64.8043,64.9319,149919.0
2015-06-19 15:40:00,86.49,86.6,86.49,86.6,135310.0,64.9244,65.007,64.9244,65.007,135310.0
2015-06-19 15:45:00,86.61,86.72,86.57,86.71,192883.0,65.0145,65.0971,64.9845,65.0896,192883.0
2015-06-19 15:50:00,86.72,86.78,86.68,86.76,215470.0,65.0971,65.1421,65.0671,65.1271,215470.0
2015-06-19 15:55:00,86.76,86.79,86.58,86.58,449848.0,65.1271,65.1496,64.992,64.992,449848.0
2015-06-22 09:30:00,86.91,86.94,86.3,86.41,197227.0,65.2397,65.2622,64.7818,64.8644,197227.0
2015-06-22 09:35:00,86.43,86.43,85.88,86.19,228058.0,64.8794,64.8794,64.4665,64.6992,228058.0
2015-06-22 09:40:00,86.19,86.22,85.8,85.97,127798.0,64.6992,64.7217,64.4065,64.5341,127798.0
2015-06-22 09:45:00,85.99,86.29,85.89,86.28,124310.0,64.5491,64.7743,64.474,64.7668,124310.0
2015-06-22 09:50:00,86.29,86.6,86.26,86.54,137335.0,64.7743,65.007,64.7518,64.962,137335.0
2015-06-22 09:55:00,86.54,86.6,86.48,86.53,89955.0,64.962,65.007,64.9169,64.9545,89955.0
2015-06-22 10:00:00,86.53,86.61,86.46,86.51,135958.0,64.9545,65.0145,64.9019,64.9394,135958.0
2015-06-22 10:05:00,86.5,86.69,86.48,86.58,143497.0,64.9319,65.0746,64.9169,64.992,143497.0
2015-06-22 10:10:00,86.59,86.59,86.44,86.47,92593.0,64.9995,64.9995,64.8869,64.9094,92593.0
2015-06-22 10:15:00,86.47,86.6,86.47,86.55,91145.0,64.9094,65.007,64.9094,64.9695,91145.0
2015-06-22 10:20:00,86.55,86.64,86.53,86.59,85553.0,64.9695,65.037,64.9545,64.9995,85553.0
2015-06-22 10:25:00,86.59,86.74,86.59,86.7,86132.0,64.9995,65.1121,64.9995,65.0821,86132.0
2015-06-22 10:30:00,86.71,86.72,86.61,86.72,55120.0,65.0896,65.0971,65.0145,65.0971,55120.0
2015-06-22 10:35:00,86.72,86.8,86.67,86.78,80166.0,65.0971,65.1571,65.0595,65.1421,80166.0
2015-06-22 10:40:00,86.77,86.85,86.77,86.81,93924.0,65.1346,65.1947,65.1346,65.1646,93924.0
2015-06-22 10:45:00,86.82,86.95,86.81,86.9,82378.0,65.1721,65.2697,65.1646,65.2322,82378.0
2015-06-22 10:50:00,86.91,86.93,86.81,86.81,53275.0,65.2397,65.2547,65.1646,65.1646,53275.0
2015-06-22 10:55:00,86.81,86.93,86.77,86.91,66812.0,65.1646,65.2547,65.1346,65.2397,66812.0
2015-06-22 11:00:00,86.92,86.95,86.88,86.92,78780.0,65.2472,65.2697,65.2172,65.2472,78780.0
2015-06-22 11:05:00,86.91,86.94,86.81,86.81,77826.0,65.2397,65.2622,65.1646,65.1646,77826.0
2015-06-22 11:10:00,86.81,86.82,86.75,86.77,55897.0,65.1646,65.1721,65.1196,65.1346,55897.0
2015-06-22 11:15:00,86.77,86.89,86.72,86.86,51676.0,65.1346,65.2247,65.0971,65.2022,51676.0
2015-06-22 11:20:00,86.86,86.93,86.85,86.9,52509.0,65.2022,65.2547,65.1947,65.2322,52509.0
2015-06-22 11:25:00,86.9,86.91,86.8,86.8,28129.0,65.2322,65.2397,65.1571,65.1571,28129.0
2015-06-22 11:30:00,86.8,86.82,86.74,86.76,61349.0,65.1571,65.1721,65.1121,65.1271,61349.0
2015-06-22 11:35:00,86.76,86.86,86.74,86.85,84585.0,65.1271,65.2022,65.1121,65.1947,84585.0
2015-06-22 11:40:00,86.84,86.88,86.79,86.85,68558.0,65.1872,65.2172,65.1496,65.1947,68558.0
2015-06-22 11:45:00,86.85,86.93,86.83,86.87,52575.0,65.1947,65.2547,65.1796,65.2097,52575.0
2015-06-22 11:50:00,86.87,86.93,86.86,86.89,43397.0,65.2097,65.2547,65.2022,65.2247,43397.0
2015-06-22 11:55:00,86.89,86.93,86.84,86.85,46053.0,65.2247,65.2547,65.1872,65.1947,46053.0
2015-06-22 12:00:00,86.86,86.91,86.8,86.81,55413.0,65.2022,65.2397,65.1571,65.1646,55413.0
2015-06-22 12:05:00,86.8,86.83,86.67,86.7,88486.0,65.1571,65.1796,65.0595,65.0821,88486.0
2015-06-22 12:10:00,86.69,86.84,86.65,86.72,135851.0,65.0746,65.1872,65.0445,65.0971,135851.0
2015-06-22 12:15:00,86.73,86.79,86.67,86.72,44237.0,65.1046,65.1496,65.0595,65.0971,44237.0
2015-06-22 12:20:00,86.73,86.77,86.6,86.62,44087.0,65.1046,65.1346,65.007,65.022,44087.0
2015-06-22 12:25:00,86.61,86.67,86.56,86.65,52931.0,65.0145,65.0595,64.977,65.0445,52931.0
2015-06-22 12:30:00,86.62,86.72,86.61,86.67,50551.0,65.022,65.0971,65.0145,65.0595,50551.0
2015-06-22 12:35:00,86.67,86.85,86.66,86.85,41595.0,65.0595,65.1947,65.052,65.1947,41595.0
2015-06-22 12:40:00,86.84,86.94,86.82,86.94,52520.0,65.1872,65.2622,65.1721,65.2622,52520.0
2015-06-22 12:45:00,86.95,87.1,86.84,87.1,88756.0,65.2697,65.3823,65.1872,65.3823,88756.0
2015-06-22 12:50:00,87.09,87.15,86.99,87.08,69337.0,65.3748,65.4199,65.2998,65.3673,69337.0
2015-06-22 12:55:00,87.08,87.2,87.08,87.12,44473.0,65.3673,65.4574,65.3673,65.3973,44473.0
2015-06-22 13:00:00,87.12,87.12,87.04,87.05,48968.0,65.3973,65.3973,65.3373,65.3448,48968.0
2015-06-22 13:05:00,87.05,87.17,87.03,87.08,60922.0,65.3448,65.4349,65.3298,65.3673,60922.0
2015-06-22 13:10:00,87.07,87.12,87.01,87.01,31218.0,65.3598,65.3973,65.3148,65.3148,31218.0
2015-06-22 13:15:00,87.0,87.13,86.99,87.13,46081.0,65.3073,65.4048,65.2998,65.4048,46081.0
2015-06-22 13:20:00,87.13,87.2,87.09,87.09,40391.0,65.4048,65.4574,65.3748,65.3748,40391.0
2015-06-22 13:25:00,87.09,87.17,87.06,87.13,45582.0,65.3748,65.4349,65.3523,65.4048,45582.0
2015-06-22 13:30:00,87.13,87.16,87.06,87.15,38684.0,65.4048,65.4274,65.3523,65.4199,38684.0
2015-06-22 13:35:00,87.16,87.16,87.05,87.06,21160.0,65.4274,65.4274,65.3448,65.3523,21160.0
2015-06-22 13:40:00,87.06,87.1,86.99,87.0,38479.0,65.3523,65.3823,65.2998,65.3073,38479.0
2015-06-22 13:45:00,87.0,87.09,86.98,87.06,36691.0,65.3073,65.3748,65.2922,65.3523,36691.0
2015-06-22 13:50:00,87.07,87.11,87.05,87.09,33609.0,65.3598,65.3898,65.3448,65.3748,33609.0
2015-06-22 13:55:00,87.09,87.13,87.05,87.11,41172.0,65.3748,65.4048,65.3448,65.3898,41172.0
2015-06-22 14:00:00,87.11,87.19,87.08,87.16,46009.0,65.3898,65.4499,65.3673,65.4274,46009.0
2015-06-22 14:05:00,87.16,87.22,87.14,87.2,44019.0,65.4274,65.4724,65.4124,65.4574,44019.0
2015-06-22 14:10:00,87.2,87.21,87.07,87.12,34889.0,65.4574,65.4649,65.3598,65.3973,34889.0
2015-06-22 14:15:00,87.13,87.24,87.11,87.14,49642.0,65.4048,65.4874,65.3898,65.4124,49642.0
2015-06-22 14:20:00,87.14,87.17,87.06,87.08,45498.0,65.4124,65.4349,65.3523,65.3673,45498.0
2015-06-22 14:25:00,87.08,87.12,87.07,87.1,94932.0,65.3673,65.3973,65.3598,65.3823,94932.0
2015-06-22 14:30:00,87.09,87.1,87.03,87.09,57634.0,65.3748,65.3823,65.3298,65.3748,57634.0
2015-06-22 14:35:00,87.08,87.11,87.06,87.09,135598.0,65.3673,65.3898,65.3523,65.3748,135598.0
2015-06-22 14:40:00,87.09,87.1,87.07,87.09,47820.0,65.3748,65.3823,65.3598,65.3748,47820.0
2015-06-22 14:45:00,87.1,87.15,87.08,87.13,81099.0,65.3823,65.4199,65.3673,65.4048,81099.0
2015-06-22 14:50:00,87.14,87.2,87.13,87.17,121205.0,65.4124,65.4574,65.4048,65.4349,121205.0
2015-06-22 14:55:00,87.16,87.16,87.04,87.07,66873.0,65.4274,65.4274,65.3373,65.3598,66873.0
2015-06-22 15:00:00,87.07,87.09,87.0,87.05,53575.0,65.3598,65.3748,65.3073,65.3448,53575.0
2015-06-22 15:05:00,87.05,87.11,87.02,87.1,70227.0,65.3448,65.3898,65.3223,65.3823,70227.0
2015-06-22 15:10:00,87.09,87.1,87.02,87.03,82115.0,65.3748,65.3823,65.3223,65.3298,82115.0
2015-06-22 15:15:00,87.03,87.03,86.98,87.01,103334.0,65.3298,65.3298,65.2922,65.3148,103334.0
2015-06-22 15:20:00,87.01,87.04,86.99,87.01,97831.0,65.3148,65.3373,65.2998,65.3148,97831.0
2015-06-22 15:25:00,87.01,87.04,86.99,86.99,69827.0,65.3148,65.3373,65.2998,65.2998,69827.0
2015-06-22 15:30:00,87.0,87.03,86.99,87.0,87150.0,65.3073,65.3298,65.2998,65.3073,87150.0
2015-06-22 15:35:00,87.01,87.02,86.96,86.98,111173.0,65.3148,65.3223,65.2772,65.2922,111173.0
2015-06-22 15:40:00,86.98,87.1,86.97,87.09,109110.0,65.2922,65.3823,65.2847,65.3748,109110.0
2015-06-22 15:45:00,87.08,87.1,87.02,87.03,145551.0,65.3673,65.3823,65.3223,65.3298,145551.0
2015-06-22 15:50:00,87.02,87.04,86.97,86.97,98097.0,65.3223,65.3373,65.2847,65.2847,98097.0
2015-06-22 15:55:00,86.98,86.99,86.87,86.97,267965.0,65.2922,65.2998,65.2097,65.2847,267965.0
2015-06-23 09:30:00,86.68,86.95,86.68,86.86,175385.0,65.0671,65.2697,65.0671,65.2022,175385.0
2015-06-23 09:35:00,86.87,86.92,86.55,86.55,176428.0,65.2097,65.2472,64.9695,64.9695,176428.0
2015-06-23 09:40:00,86.55,86.93,86.49,86.89,89929.0,64.9695,65.2547,64.9244,65.2247,89929.0
2015-06-23 09:45:00,86.89,87.06,86.78,87.0,115871.0,65.2247,65.3523,65.1421,65.3073,115871.0
2015-06-23 09:50:00,87.01,87.05,86.88,86.98,58369.0,65.3148,65.3448,65.2172,65.2922,58369.0
2015-06-23 09:55:00,87.0,87.26,87.0,87.26,55185.0,65.3073,65.5024,65.3073,65.5024,55185.0
2015-06-23 10:00:00,87.24,87.41,87.16,87.39,63860.0,65.4874,65.615,65.4274,65.6,63860.0
2015-06-23 10:05:00,87.4,87.42,87.2,87.31,91561.0,65.6075,65.6225,65.4574,65.54,91561.0
2015-06-23 10:10:00,87.29,87.43,87.29,87.42,67951.0,65.525,65.63,65.525,65.6225,67951.0
2015-06-23 10:15:00,87.4,87.45,87.31,87.34,79561.0,65.6075,65.6451,65.54,65.5625,79561.0
2015-06-23 10:20:00,87.35,87.42,87.35,87.39,75475.0,65.57,65.6225,65.57,65.6,75475.0
2015-06-23 10:25:00,87.4,87.57,87.39,87.55,56393.0,65.6075,65.7351,65.6,65.7201,56393.0
2015-06-23 10:30:00,87.56,87.61,87.44,87.45,69396.0,65.7276,65.7652,65.6376,65.6451,69396.0
2015-06-23 10:35:00,87.45,87.5,87.38,87.38,48539.0,65.6451,65.6826,65.5925,65.5925,48539.0
2015-06-23 10:40:00,87.39,87.4,87.32,87.37,70650.0,65.6,65.6075,65.5475,65.585,70650.0
2015-06-23 10:45:00,87.38,87.55,87.38,87.53,105096.0,65.5925,65.7201,65.5925,65.7051,105096.0
2015-06-23 10:50:00,87.53,87.54,87.39,87.48,72607.0,65.7051,65.7126,65.6,65.6676,72607.0
2015-06-23 10:55:00,87.48,87.52,87.46,87.49,50058.0,65.6676,65.6976,65.6526,65.6751,50058.0
2015-06-23 11:00:00,87.49,87.57,87.49,87.55,68136.0,65.6751,65.7351,65.6751,65.7201,68136.0
2015-06-23 11:05:00,87.56,87.65,87.48,87.48,92590.0,65.7276,65.7952,65.6676,65.6676,92590.0
2015-06-23 11:10:00,87.48,87.53,87.47,87.49,64424.0,65.6676,65.7051,65.6601,65.6751,64424.0
2015-06-23 11:15:00,87.48,87.64,87.47,87.62,48006.0,65.6676,65.7877,65.6601,65.7727,48006.0
2015-06-23 11:20:00,87.63,87.64,87.5,87.53,86635.0,65.7802,65.7877,65.6826,65.7051,86635.0
2015-06-23 11:25:00,87.53,87.55,87.45,87.49,57142.0,65.7051,65.7201,65.6451,65.6751,57142.0
2015-06-23 11:30:00,87.49,87.51,87.41,87.48,47443.0,65.6751,65.6901,65.615,65.6676,47443.0
2015-06-23 11:35:00,87.48,87.51,87.42,87.42,74439.0,65.6676,65.6901,65.6225,65.6225,74439.0
2015-06-23 11:40:00,87.42,87.48,87.37,87.46,78440.0,65.6225,65.6676,65.585,65.6526,78440.0
2015-06-23 11:45:00,87.47,87.56,87.46,87.54,84288.0,65.6601,65.7276,65.6526,65.7126,84288.0
2015-06-23 11:50:00,87.54,87.57,87.5,87.5,70203.0,65.7126,65.7351,65.6826,65.6826,70203.0
2015-06-23 11:55:00,87.5,87.51,87.41,87.43,68548.0,65.6826,65.6901,65.615,65.63,68548.0
2015-06-23 12:00:00,87.43,87.49,87.33,87.39,67386.0,65.63,65.6751,65.555,65.6,67386.0
2015-06-23 12:05:00,87.4,87.45,87.33,87.45,38972.0,65.6075,65.6451,65.555,65.6451,38972.0
2015-06-23 12:10:00,87.44,87.56,87.42,87.55,34902.0,65.6376,65.7276,65.6225,65.7201,34902.0
2015-06-23 12:15:00,87.55,87.65,87.53,87.54,59393.0,65.7201,65.7952,65.7051,65.7126,59393.0
2015-06-23 12:20:00,87.54,87.64,87.52,87.64,67685.0,65.7126,65.7877,65.6976,65.7877,67685.0
2015-06-23 12:25:00,87.65,87.77,87.62,87.68,55221.0,65.7952,65.8853,65.7727,65.8177,55221.0
2015-06-23 12:30:00,87.68,87.77,87.66,87.69,55965.0,65.8177,65.8853,65.8027,65.8252,55965.0
2015-06-23 12:35:00,87.7,87.85,87.65,87.82,36539.0,65.8327,65.9453,65.7952,65.9228,36539.0
2015-06-23 12:40:00,87.82,87.92,87.78,87.87,30929.0,65.9228,65.9979,65.8928,65.9603,30929.0
2015-06-23 12:45:00,87.87,87.93,87.86,87.86,36614.0,65.9603,66.0054,65.9528,65.9528,36614.0
2015-06-23 12:50:00,87.86,87.86,87.74,87.8,31362.0,65.9528,65.9528,65.8627,65.9078,31362.0
2015-06-23 12:55:00,87.8,87.85,87.76,87.8,41756.0,65.9078,65.9453,65.8778,65.9078,41756.0
2015-06-23 13:00:00,87.8,87.86,87.76,87.83,40288.0,65.9078,65.9528,65.8778,65.9303,40288.0
2015-06-23 13:05:00,87.83,87.83,87.76,87.82,33437.0,65.9303,65.9303,65.8778,65.9228,33437.0
2015-06-23 13:10:00,87.81,87.86,87.76,87.82,44621.0,65.9153,65.9528,65.8778,65.9228,44621.0
2015-06-23 13:15:00,87.82,87.93,87.8,87.92,54133.0,65.9228,66.0054,65.9078,65.9979,54133.0
2015-06-23 13:20:00,87.92,88.02,87.92,88.01,43228.0,65.9979,66.0729,65.9979,66.0654,43228.0
2015-06-23 13:25:00,88.01,88.02,87.93,87.98,55762.0,66.0654,66.0729,66.0054,66.0429,55762.0
2015-06-23 13:30:00,87.98,88.07,87.98,88.02,35121.0,66.0429,66.1105,66.0429,66.0729,35121.0
2015-06-23 13:35:00,88.02,88.05,87.99,87.99,24350.0,66.0729,66.0955,66.0504,66.0504,24350.0
2015-06-23 13:40:00,88.0,88.09,87.99,88.03,53071.0,66.0579,66.1255,66.0504,66.0804,53071.0
2015-06-23 13:45:00,88.03,88.04,87.99,87.99,37925.0,66.0804,66.0879,66.0504,66.0504,37925.0
2015-06-23 13:50:00,87.99,88.0,87.87,87.87,52859.0,66.0504,66.0579,65.9603,65.9603,52859.0
2015-06-23 13:55:00,87.86,87.9,87.85,87.89,53810.0,65.9528,65.9829,65.9453,65.9753,53810.0
2015-06-23 14:00:00,87.88,87.88,87.75,87.79,42918.0,65.9678,65.9678,65.8703,65.9003,42918.0
2015-06-23 14:05:00,87.79,87.85,87.76,87.84,37851.0,65.9003,65.9453,65.8778,65.9378,37851.0
2015-06-23 14:10:00,87.83,87.92,87.77,87.9,58245.0,65.9303,65.9979,65.8853,65.9829,58245.0
2015-06-23 14:15:00,87.91,87.93,87.89,87.9,31042.0,65.9904,66.0054,65.9753,65.9829,31042.0
2015-06-23 14:20:00,87.9,87.96,87.87,87.88,47818.0,65.9829,66.0279,65.9603,65.9678,47818.0
2015-06-23 14:25:00,87.88,87.92,87.83,87.85,45414.0,65.9678,65.9979,65.9303,65.9453,45414.0
2015-06-23 14:30:00,87.85,87.88,87.78,87.83,56871.0,65.9453,65.9678,65.8928,65.9303,56871.0
2015-06-23 14:35:00,87.82,87.92,87.77,87.88,55382.0,65.9228,65.9979,65.8853,65.9678,55382.0
2015-06-23 14:40:00,87.9,87.97,87.87,87.95,37665.0,65.9829,66.0354,65.9603,66.0204,37665.0
2015-06-23 14:45:00,87.96,87.97,87.93,87.95,43727.0,66.0279,66.0354,66.0054,66.0204,43727.0
2015-06-23 14:50:00,87.95,87.97,87.91,87.95,38029.0,66.0204,66.0354,65.9904,66.0204,38029.0
2015-06-23 14:55:00,87.95,87.96,87.91,87.94,47406.0,66.0204,66.0279,65.9904,66.0129,47406.0
2015-06-23 15:00:00,87.94,87.94,87.82,87.84,56958.0,66.0129,66.0129,65.9228,65.9378,56958.0
2015-06-23 15:05:00,87.83,87.84,87.79,87.84,39360.0,65.9303,65.9378,65.9003,65.9378,39360.0
2015-06-23 15:10:00,87.84,87.91,87.83,87.89,63197.0,65.9378,65.9904,65.9303,65.9753,63197.0
2015-06-23 15:15:00,87.9,87.98,87.89,87.97,44859.0,65.9829,66.0429,65.9753,66.0354,44859.0
2015-06-23 15:20:00,87.98,88.03,87.96,87.98,62689.0,66.0429,66.0804,66.0279,66.0429,62689.0
2015-06-23 15:25:00,87.97,88.01,87.97,88.0,57327.0,66.0354,66.0654,66.0354,66.0579,57327.0
2015-06-23 15:30:00,88.01,88.05,87.99,88.05,99129.0,66.0654,66.0955,66.0504,66.0955,99129.0
2015-06-23 15:35:00,88.04,88.05,87.96,87.99,175311.0,66.0879,66.0955,66.0279,66.0504,175311.0
2015-06-23 15:40:00,88.0,88.01,87.97,87.98,80863.0,66.0579,66.0654,66.0354,66.0429,80863.0
2015-06-23 15:45:00,87.99,88.01,87.99,88.01,77534.0,66.0504,66.0654,66.0504,66.0654,77534.0
2015-06-23 15:50:00,88.01,88.01,87.99,88.01,100649.0,66.0654,66.0654,66.0504,66.0654,100649.0
2015-06-23 15:55:00,88.01,88.03,87.98,88.02,277525.0,66.0654,66.0804,66.0429,66.0729,277525.0
2015-06-24 09:30:00,87.26,87.35,87.03,87.15,240641.0,65.5024,65.57,65.3298,65.4199,240641.0
2015-06-24 09:35:00,87.17,87.5,87.03,87.37,178534.0,65.4349,65.6826,65.3298,65.585,178534.0
2015-06-24 09:40:00,87.38,87.59,87.29,87.51,180255.0,65.5925,65.7501,65.525,65.6901,180255.0
2015-06-24 09:45:00,87.54,87.85,87.51,87.74,184639.0,65.7126,65.9453,65.6901,65.8627,184639.0
2015-06-24 09:50:00,87.73,87.77,87.58,87.74,107830.0,65.8552,65.8853,65.7426,65.8627,107830.0
2015-06-24 09:55:00,87.76,87.81,87.7,87.79,104601.0,65.8778,65.9153,65.8327,65.9003,104601.0
2015-06-24 10:00:00,87.79,87.84,87.74,87.8,97591.0,65.9003,65.9378,65.8627,65.9078,97591.0
2015-06-24 10:05:00,87.81,87.9,87.74,87.9,82158.0,65.9153,65.9829,65.8627,65.9829,82158.0
2015-06-24 10:10:00,87.89,88.0,87.89,87.89,84057.0,65.9753,66.0579,65.9753,65.9753,84057.0
2015-06-24 10:15:00,87.88,88.05,87.87,87.98,89283.0,65.9678,66.0955,65.9603,66.0429,89283.0
2015-06-24 10:20:00,87.98,88.02,87.91,87.98,53840.0,66.0429,66.0729,65.9904,66.0429,53840.0
2015-06-24 10:25:00,87.98,88.05,87.94,88.02,37980.0,66.0429,66.0955,66.0129,66.0729,37980.0
2015-06-24 10:30:00,88.04,88.07,87.61,87.69,112868.0,66.0879,66.1105,65.7652,65.8252,112868.0
2015-06-24 10:35:00,87.68,87.91,87.63,87.91,68401.0,65.8177,65.9904,65.7802,65.9904,68401.0
2015-06-24 10:40:00,87.91,88.11,87.88,88.1,81877.0,65.9904,66.1405,65.9678,66.133,81877.0
2015-06-24 10:45:00,88.1,88.12,87.87,87.9,78740.0,66.133,66.148,65.9603,65.9829,78740.0
2015-06-24 10:50:00,87.9,87.95,87.8,87.8,82716.0,65.9829,66.0204,65.9078,65.9078,82716.0
2015-06-24 10:55:00,87.79,87.83,87.68,87.71,75935.0,65.9003,65.9303,65.8177,65.8402,75935.0
2015-06-24 11:00:00,87.72,87.87,87.71,87.82,47506.0,65.8477,65.9603,65.8402,65.9228,47506.0
2015-06-24 11:05:00,87.82,87.89,87.78,87.87,44812.0,65.9228,65.9753,65.8928,65.9603,44812.0
2015-06-24 11:10:00,87.87,87.9,87.79,87.79,49501.0,65.9603,65.9829,65.9003,65.9003,49501.0
2015-06-24 11:15:00,87.79,87.81,87.7,87.78,46724.0,65.9003,65.9153,65.8327,65.8928,46724.0
2015-06-24 11:20:00,87.78,87.82,87.74,87.8,48807.0,65.8928,65.9228,65.8627,65.9078,48807.0
2015-06-24 11:25:00,87.79,87.89,87.74,87.79,62019.0,65.9003,65.9753,65.8627,65.9003,62019.0
2015-06-24 11:30:00,87.79,87.85,87.74,87.75,54055.0,65.9003,65.9453,65.8627,65.8703,54055.0
2015-06-24 11:35:00,87.74,87.75,87.69,87.73,59810.0,65.8627,65.8703,65.8252,65.8552,59810.0
2015-06-24 11:40:00,87.73,87.94,87.7,87.91,65385.0,65.8552,66.0129,65.8327,65.9904,65385.0
2015-06-24 11:45:00,87.91,87.96,87.88,87.92,35793.0,65.9904,66.0279,65.9678,65.9979,35793.0
2015-06-24 11:50:00,87.93,88.0,87.93,87.95,43859.0,66.0054,66.0579,66.0054,66.0204,43859.0
2015-06-24 11:55:00,87.96,88.0,87.87,87.89,43191.0,66.0279,66.0579,65.9603,65.9753,43191.0
2015-06-24 12:00:00,87.89,87.89,87.65,87.7,64764.0,65.9753,65.9753,65.7952,65.8327,64764.0
2015-06-24 12:05:00,87.7,87.75,87.67,87.67,52050.0,65.8327,65.8703,65.8102,65.8102,52050.0
2015-06-24 12:10:00,87.67,87.78,87.62,87.75,34390.0,65.8102,65.8928,65.7727,65.8703,34390.0
2015-06-24 12:15:00,87.74,87.78,87.71,87.77,31471.0,65.8627,65.8928,65.8402,65.8853,31471.0
2015-06-24 12:20:00,87.78,87.82,87.71,87.79,44053.0,65.8928,65.9228,65.8402,65.9003,44053.0
2015-06-24 12:25:00,87.78,87.81,87.73,87.74,31218.0,65.8928,65.9153,65.8552,65.8627,31218.0
2015-06-24 12:30:00,87.75,87.85,87.73,87.83,44637.0,65.8703,65.9453,65.8552,65.9303,44637.0
2015-06-24 12:35:00,87.83,87.91,87.82,87.89,34190.0,65.9303,65.9904,65.9228,65.9753,34190.0
2015-06-24 12:40:00,87.9,87.93,87.85,87.93,33861.0,65.9829,66.0054,65.9453,66.0054,33861.0
2015-06-24 12:45:00,87.92,87.98,87.86,87.91,48901.0,65.9979,66.0429,65.9528,65.9904,48901.0
2015-06-24 12:50:00,87.9,87.94,87.89,87.93,47297.0,65.9829,66.0129,65.9753,66.0054,47297.0
2015-06-24 12:55:00,87.92,87.93,87.82,87.88,37238.0,65.9979,66.0054,65.9228,65.9678,37238.0
2015-06-24 13:00:00,87.88,87.93,87.87,87.93,26795.0,65.9678,66.0054,65.9603,66.0054,26795.0
2015-06-24 13:05:00,87.92,88.05,87.92,88.05,56167.0,65.9979,66.0955,65.9979,66.0955,56167.0
2015-06-24 13:10:00,88.04,88.08,88.01,88.06,43677.0,66.0879,66.118,66.0654,66.103,43677.0
2015-06-24 13:15:00,88.06,88.08,88.02,88.07,39593.0,66.103,66.118,66.0729,66.1105,39593.0
2015-06-24 13:20:00,88.07,88.08,88.03,88.04,36068.0,66.1105,66.118,66.0804,66.0879,36068.0
2015-06-24 13:25:00,88.03,88.06,88.0,88.0,80233.0,66.0804,66.103,66.0579,66.0579,80233.0
2015-06-24 13:30:00,88.0,88.01,87.88,87.89,57276.0,66.0579,66.0654,65.9678,65.9753,57276.0
2015-06-24 13:35:00,87.89,87.9,87.73,87.8,44403.0,65.9753,65.9829,65.8552,65.9078,44403.0
2015-06-24 13:40:00,87.79,87.8,87.64,87.74,59594.0,65.9003,65.9078,65.7877,65.8627,59594.0
2015-06-24 13:45:00,87.74,87.77,87.7,87.72,32858.0,65.8627,65.8853,65.8327,65.8477,32858.0
2015-06-24 13:50:00,87.72,87.76,87.7,87.71,40115.0,65.8477,65.8778,65.8327,65.8402,40115.0
2015-06-24 13:55:00,87.7,87.76,87.68,87.73,39821.0,65.8327,65.8778,65.8177,65.8552,39821.0
2015-06-24 14:00:00,87.74,87.83,87.73,87.79,48946.0,65.8627,65.9303,65.8552,65.9003,48946.0
2015-06-24 14:05:00,87.8,87.8,87.74,87.8,37826.0,65.9078,65.9078,65.8627,65.9078,37826.0
2015-06-24 14:10:00,87.8,87.82,87.77,87.77,30648.0,65.9078,65.9228,65.8853,65.8853,30648.0
2015-06-24 14:15:00,87.78,87.8,87.7,87.7,33750.0,65.8928,65.9078,65.8327,65.8327,33750.0
2015-06-24 14:20:00,87.7,87.73,87.68,87.72,37234.0,65.8327,65.8552,65.8177,65.8477,37234.0
2015-06-24 14:25:00,87.73,87.79,87.73,87.75,36580.0,65.8552,65.9003,65.8552,65.8703,36580.0
2015-06-24 14:30:00,87.75,87.76,87.68,87.69,51402.0,65.8703,65.8778,65.8177,65.8252,51402.0
2015-06-24 14:35:00,87.68,87.71,87.67,87.68,73232.0,65.8177,65.8402,65.8102,65.8177,73232.0
2015-06-24 14:40:00,87.69,87.69,87.6,87.61,68566.0,65.8252,65.8252,65.7577,65.7652,68566.0
2015-06-24 14:45:00,87.62,87.63,87.5,87.51,47067.0,65.7727,65.7802,65.6826,65.6901,47067.0
2015-06-24 14:50:00,87.5,87.62,87.5,87.6,52833.0,65.6826,65.7727,65.6826,65.7577,52833.0
2015-06-24 14:55:00,87.6,87.66,87.59,87.64,34868.0,65.7577,65.8027,65.7501,65.7877,34868.0
2015-06-24 15:00:00,87.65,87.77,87.64,87.73,53327.0,65.7952,65.8853,65.7877,65.8552,53327.0
2015-06-24 15:05:00,87.73,87.74,87.65,87.65,60803.0,65.8552,65.8627,65.7952,65.7952,60803.0
2015-06-24 15:10:00,87.65,87.69,87.62,87.69,37151.0,65.7952,65.8252,65.7727,65.8252,37151.0
2015-06-24 15:15:00,87.69,87.74,87.64,87.67,54493.0,65.8252,65.8627,65.7877,65.8102,54493.0
2015-06-24 15:20:00,87.67,87.74,87.64,87.73,67681.0,65.8102,65.8627,65.7877,65.8552,67681.0
2015-06-24 15:25:00,87.73,87.79,87.73,87.79,47638.0,65.8552,65.9003,65.8552,65.9003,47638.0
2015-06-24 15:30:00,87.78,87.79,87.64,87.65,66524.0,65.8928,65.9003,65.7877,65.7952,66524.0
2015-06-24 15:35:00,87.65,87.66,87.57,87.6,75894.0,65.7952,65.8027,65.7351,65.7577,75894.0
2015-06-24 15:40:00,87.6,87.62,87.58,87.61,48282.0,65.7577,65.7727,65.7426,65.7652,48282.0
2015-06-24 15:45:00,87.61,87.63,87.55,87.55,78843.0,65.7652,65.7802,65.7201,65.7201,78843.0
2015-06-24 15:50:00,87.56,87.57,87.51,87.52,98638.0,65.7276,65.7351,65.6901,65.6976,98638.0
2015-06-24 15:55:00,87.53,87.58,87.46,87.48,203004.0,65.7051,65.7426,65.6526,65.6676,203004.0
2015-06-25 09:30:00,87.36,87.7,87.33,87.63,209943.0,65.5775,65.8327,65.555,65.7802,209943.0
2015-06-25 09:35:00,87.58,87.72,87.38,87.66,143228.0,65.7426,65.8477,65.5925,65.8027,143228.0
2015-06-25 09:40:00,87.67,87.67,87.38,87.42,81670.0,65.8102,65.8102,65.5925,65.6225,81670.0
2015-06-25 09:45:00,87.42,87.58,87.38,87.51,106089.0,65.6225,65.7426,65.5925,65.6901,106089.0
2015-06-25 09:50:00,87.52,87.62,87.4,87.48,103928.0,65.6976,65.7727,65.6075,65.6676,103928.0
2015-06-25 09:55:00,87.49,87.5,87.24,87.36,205821.0,65.6751,65.6826,65.4874,65.5775,205821.0
2015-06-25 10:00:00,87.36,87.37,87.2,87.29,62685.0,65.5775,65.585,65.4574,65.525,62685.0
2015-06-25 10:05:00,87.3,87.38,87.25,87.28,48224.0,65.5325,65.5925,65.4949,65.5174,48224.0
2015-06-25 10:10:00,87.29,87.32,87.2,87.25,105334.0,65.525,65.5475,65.4574,65.4949,105334.0
2015-06-25 10:15:00,87.25,87.27,86.97,87.02,122190.0,65.4949,65.5099,65.2847,65.3223,122190.0
2015-06-25 10:20:00,87.01,87.15,86.99,87.09,47605.0,65.3148,65.4199,65.2998,65.3748,47605.0
2015-06-25 10:25:00,87.1,87.11,86.93,86.94,123217.0,65.3823,65.3898,65.2547,65.2622,123217.0
2015-06-25 10:30:00,86.94,87.08,86.94,87.03,60689.0,65.2622,65.3673,65.2622,65.3298,60689.0
2015-06-25 10:35:00,87.02,87.07,86.99,87.01,44097.0,65.3223,65.3598,65.2998,65.3148,44097.0
2015-06-25 10:40:00,87.01,87.01,86.85,86.9,69388.0,65.3148,65.3148,65.1947,65.2322,69388.0
2015-06-25 10:45:00,86.9,86.92,86.78,86.78,82822.0,65.2322,65.2472,65.1421,65.1421,82822.0
2015-06-25 10:50:00,86.79,86.99,86.77,86.97,77185.0,65.1496,65.2998,65.1346,65.2847,77185.0
2015-06-25 10:55:00,86.96,86.97,86.89,86.9,97793.0,65.2772,65.2847,65.2247,65.2322,97793.0
2015-06-25 11:00:00,86.91,87.09,86.9,87.09,69611.0,65.2397,65.3748,65.2322,65.3748,69611.0
2015-06-25 11:05:00,87.09,87.22,87.09,87.2,34033.0,65.3748,65.4724,65.3748,65.4574,34033.0
2015-06-25 11:10:00,87.2,87.24,87.13,87.22,31907.0,65.4574,65.4874,65.4048,65.4724,31907.0
2015-06-25 11:15:00,87.22,87.23,87.06,87.15,36688.0,65.4724,65.4799,65.3523,65.4199,36688.0
2015-06-25 11:20:00,87.16,87.19,87.12,87.13,18991.0,65.4274,65.4499,65.3973,65.4048,18991.0
2015-06-25 11:25:00,87.12,87.21,87.12,87.18,22679.0,65.3973,65.4649,65.3973,65.4424,22679.0
2015-06-25 11:30:00,87.18,87.21,87.15,87.18,30459.0,65.4424,65.4649,65.4199,65.4424,30459.0
2015-06-25 11:35:00,87.18,87.19,87.07,87.07,31096.0,65.4424,65.4499,65.3598,65.3598,31096.0
2015-06-25 11:40:00,87.07,87.11,87.02,87.06,24668.0,65.3598,65.3898,65.3223,65.3523,24668.0
2015-06-25 11:45:00,87.06,87.07,86.99,87.0,38028.0,65.3523,65.3598,65.2998,65.3073,38028.0
2015-06-25 11:50:00,87.01,87.1,86.99,87.06,29034.0,65.3148,65.3823,65.2998,65.3523,29034.0
2015-06-25 11:55:00,87.06,87.1,87.0,87.0,36808.0,65.3523,65.3823,65.3073,65.3073,36808.0
2015-06-25 12:00:00,87.0,87.01,86.97,86.97,59500.0,65.3073,65.3148,65.2847,65.2847,59500.0
2015-06-25 12:05:00,86.98,87.05,86.97,87.05,70220.0,65.2922,65.3448,65.2847,65.3448,70220.0
2015-06-25 12:10:00,87.06,87.08,87.01,87.05,29073.0,65.3523,65.3673,65.3148,65.3448,29073.0
2015-06-25 12:15:00,87.06,87.09,87.04,87.09,19495.0,65.3523,65.3748,65.3373,65.3748,19495.0
2015-06-25 12:20:00,87.08,87.09,87.01,87.06,33746.0,65.3673,65.3748,65.3148,65.3523,33746.0
2015-06-25 12:25:00,87.06,87.06,86.99,87.01,20421.0,65.3523,65.3523,65.2998,65.3148,20421.0
2015-06-25 12:30:00,87.01,87.11,87.01,87.05,25316.0,65.3148,65.3898,65.3148,65.3448,25316.0
2015-06-25 12:35:00,87.05,87.05,86.99,87.01,29262.0,65.3448,65.3448,65.2998,65.3148,29262.0
2015-06-25 12:40:00,87.02,87.05,86.99,87.02,52736.0,65.3223,65.3448,65.2998,65.3223,52736.0
2015-06-25 12:45:00,87.01,87.05,86.99,87.05,18322.0,65.3148,65.3448,65.2998,65.3448,18322.0
2015-06-25 12:50:00,87.05,87.13,87.04,87.12,46437.0,65.3448,65.4048,65.3373,65.3973,46437.0
2015-06-25 12:55:00,87.12,87.15,87.09,87.14,25330.0,65.3973,65.4199,65.3748,65.4124,25330.0
2015-06-25 13:00:00,87.14,87.17,87.12,87.15,38142.0,65.4124,65.4349,65.3973,65.4199,38142.0
2015-06-25 13:05:00,87.15,87.25,87.14,87.24,29618.0,65.4199,65.4949,65.4124,65.4874,29618.0
2015-06-25 13:10:00,87.24,87.29,87.23,87.26,29145.0,65.4874,65.525,65.4799,65.5024,29145.0
2015-06-25 13:15:00,87.27,87.31,87.25,87.3,41389.0,65.5099,65.54,65.4949,65.5325,41389.0
2015-06-25 13:20:00,87.29,87.31,87.24,87.26,81101.0,65.525,65.54,65.4874,65.5024,81101.0
2015-06-25 13:25:00,87.27,87.28,87.13,87.16,38085.0,65.5099,65.5174,65.4048,65.4274,38085.0
2015-06-25 13:30:00,87.16,87.22,87.16,87.18,40979.0,65.4274,65.4724,65.4274,65.4424,40979.0
2015-06-25 13:35:00,87.18,87.2,87.08,87.08,33032.0,65.4424,65.4574,65.3673,65.3673,33032.0
2015-06-25 13:40:00,87.08,87.1,87.04,87.09,34972.0,65.3673,65.3823,65.3373,65.3748,34972.0
2015-06-25 13:45:00,87.08,87.09,87.05,87.09,31799.0,65.3673,65.3748,65.3448,65.3748,31799.0
2015-06-25 13:50:00,87.09,87.1,87.03,87.06,37585.0,65.3748,65.3823,65.3298,65.3523,37585.0
2015-06-25 13:55:00,87.06,87.08,87.03,87.05,26513.0,65.3523,65.3673,65.3298,65.3448,26513.0
2015-06-25 14:00:00,87.05,87.09,86.99,87.01,51502.0,65.3448,65.3748,65.2998,65.3148,51502.0
2015-06-25 14:05:00,87.0,87.03,86.98,87.01,46115.0,65.3073,65.3298,65.2922,65.3148,46115.0
2015-06-25 14:10:00,87.0,87.03,86.99,87.03,51320.0,65.3073,65.3298,65.2998,65.3298,51320.0
2015-06-25 14:15:00,87.02,87.06,87.0,87.05,35943.0,65.3223,65.3523,65.3073,65.3448,35943.0
2015-06-25 14:20:00,87.05,87.06,87.01,87.02,26308.0,65.3448,65.3523,65.3148,65.3223,26308.0
2015-06-25 14:25:00,87.03,87.03,86.93,86.98,74034.0,65.3298,65.3298,65.2547,65.2922,74034.0
2015-06-25 14:30:00,86.97,87.01,86.96,87.0,32479.0,65.2847,65.3148,65.2772,65.3073,32479.0
2015-06-25 14:35:00,87.0,87.02,86.94,87.02,41693.0,65.3073,65.3223,65.2622,65.3223,41693.0
2015-06-25 14:40:00,87.02,87.02,86.94,86.96,37748.0,65.3223,65.3223,65.2622,65.2772,37748.0
2015-06-25 14:45:00,86.96,86.96,86.87,86.88,24085.0,65.2772,65.2772,65.2097,65.2172,24085.0
2015-06-25 14:50:00,86.88,86.88,86.8,86.81,36468.0,65.2172,65.2172,65.1571,65.1646,36468.0
2015-06-25 14:55:00,86.81,86.83,86.77,86.79,52766.0,65.1646,65.1796,65.1346,65.1496,52766.0
2015-06-25 15:00:00,86.79,86.88,86.78,86.86,48660.0,65.1496,65.2172,65.1421,65.2022,48660.0
2015-06-25 15:05:00,86.86,86.94,86.85,86.9,56099.0,65.2022,65.2622,65.1947,65.2322,56099.0
2015-06-25 15:10:00,86.9,86.9,86.85,86.86,50597.0,65.2322,65.2322,65.1947,65.2022,50597.0
2015-06-25 15:15:00,86.86,86.93,86.85,86.93,39888.0,65.2022,65.2547,65.1947,65.2547,39888.0
2015-06-25 15:20:00,86.94,86.96,86.9,86.95,325107.0,65.2622,65.2772,65.2322,65.2697,325107.0
2015-06-25 15:25:00,86.95,86.96,86.79,86.8,121874.0,65.2697,65.2772,65.1496,65.1571,121874.0
2015-06-25 15:30:00,86.8,86.82,86.71,86.72,108211.0,65.1571,65.1721,65.0896,65.0971,108211.0
2015-06-25 15:35:00,86.73,86.86,86.71,86.86,89306.0,65.1046,65.2022,65.0896,65.2022,89306.0
2015-06-25 15:40:00,86.86,86.86,86.77,86.82,94648.0,65.2022,65.2022,65.1346,65.1721,94648.0
2015-06-25 15:45:00,86.81,86.82,86.73,86.8,107788.0,65.1646,65.1721,65.1046,65.1571,107788.0
2015-06-25 15:50:00,86.8,86.81,86.78,86.8,115391.0,65.1571,65.1646,65.1421,65.1571,115391.0
2015-06-25 15:55:00,86.79,86.8,86.67,86.68,284755.0,65.1496,65.1571,65.0595,65.0671,284755.0
2015-06-26 09:30:00,86.39,86.57,86.07,86.42,170675.0,64.8494,64.9845,64.6091,64.8719,170675.0
2015-06-26 09:35:00,86.41,86.55,86.23,86.48,184965.0,64.8644,64.9695,64.7293,64.9169,184965.0
2015-06-26 09:40:00,86.48,86.57,86.27,86.3,219976.0,64.9169,64.9845,64.7593,64.7818,219976.0
2015-06-26 09:45:00,86.31,86.31,86.15,86.22,90720.0,64.7893,64.7893,64.6692,64.7217,90720.0
2015-06-26 09:50:00,86.23,86.27,86.07,86.15,85229.0,64.7293,64.7593,64.6091,64.6692,85229.0
2015-06-26 09:55:00,86.15,86.28,86.07,86.16,73499.0,64.6692,64.7668,64.6091,64.6767,73499.0
2015-06-26 10:00:00,86.15,86.28,86.14,86.22,102616.0,64.6692,64.7668,64.6617,64.7217,102616.0
2015-06-26 10:05:00,86.23,86.31,86.15,86.22,96116.0,64.7293,64.7893,64.6692,64.7217,96116.0
2015-06-26 10:10:00,86.22,86.26,86.16,86.21,73581.0,64.7217,64.7518,64.6767,64.7142,73581.0
2015-06-26 10:15:00,86.21,86.24,86.15,86.18,85380.0,64.7142,64.7368,64.6692,64.6917,85380.0
2015-06-26 10:20:00,86.18,86.23,86.11,86.14,91167.0,64.6917,64.7293,64.6392,64.6617,91167.0
2015-06-26 10:25:00,86.14,86.21,86.11,86.16,122142.0,64.6617,64.7142,64.6392,64.6767,122142.0
2015-06-26 10:30:00,86.18,86.21,86.13,86.16,74831.0,64.6917,64.7142,64.6542,64.6767,74831.0
2015-06-26 10:35:00,86.16,86.19,86.13,86.18,98030.0,64.6767,64.6992,64.6542,64.6917,98030.0
2015-06-26 10:40:00,86.17,86.18,86.11,86.14,176502.0,64.6842,64.6917,64.6392,64.6617,176502.0
2015-06-26 10:45:00,86.13,86.22,86.12,86.19,82318.0,64.6542,64.7217,64.6467,64.6992,82318.0
2015-06-26 10:50:00,86.21,86.23,86.13,86.14,90639.0,64.7142,64.7293,64.6542,64.6617,90639.0
2015-06-26 10:55:00,86.13,86.17,86.1,86.14,76903.0,64.6542,64.6842,64.6317,64.6617,76903.0
2015-06-26 11:00:00,86.14,86.19,86.12,86.15,61834.0,64.6617,64.6992,64.6467,64.6692,61834.0
2015-06-26 11:05:00,86.15,86.18,86.14,86.17,48748.0,64.6692,64.6917,64.6617,64.6842,48748.0
2015-06-26 11:10:00,86.17,86.19,86.15,86.17,87870.0,64.6842,64.6992,64.6692,64.6842,87870.0
2015-06-26 11:15:00,86.17,86.34,86.16,86.34,119984.0,64.6842,64.8118,64.6767,64.8118,119984.0
2015-06-26 11:20:00,86.33,86.41,86.32,86.38,93538.0,64.8043,64.8644,64.7968,64.8419,93538.0
2015-06-26 11:25:00,86.38,86.45,86.33,86.44,80410.0,64.8419,64.8944,64.8043,64.8869,80410.0
2015-06-26 11:30:00,86.44,86.51,86.34,86.34,153674.0,64.8869,64.9394,64.8118,64.8118,153674.0
2015-06-26 11:35:00,86.34,86.36,86.22,86.23,209109.0,64.8118,64.8268,64.7217,64.7293,209109.0
2015-06-26 11:40:00,86.24,86.35,86.23,86.28,89788.0,64.7368,64.8193,64.7293,64.7668,89788.0
2015-06-26 11:45:00,86.27,86.3,86.24,86.26,63897.0,64.7593,64.7818,64.7368,64.7518,63897.0
2015-06-26 11:50:00,86.27,86.29,86.16,86.23,134940.0,64.7593,64.7743,64.6767,64.7293,134940.0
2015-06-26 11:55:00,86.23,86.23,86.12,86.16,96874.0,64.7293,64.7293,64.6467,64.6767,96874.0
2015-06-26 12:00:00,86.17,86.28,86.15,86.24,126605.0,64.6842,64.7668,64.6692,64.7368,126605.0
2015-06-26 12:05:00,86.24,86.3,86.2,86.24,59396.0,64.7368,64.7818,64.7067,64.7368,59396.0
2015-06-26 12:10:00,86.24,86.35,86.23,86.35,44715.0,64.7368,64.8193,64.7293,64.8193,44715.0
2015-06-26 12:15:00,86.35,86.43,86.32,86.4,45541.0,64.8193,64.8794,64.7968,64.8569,45541.0
2015-06-26 12:20:00,86.4,86.41,86.34,86.36,56285.0,64.8569,64.8644,64.8118,64.8268,56285.0
2015-06-26 12:25:00,86.36,86.37,86.25,86.31,90100.0,64.8268,64.8343,64.7443,64.7893,90100.0
2015-06-26 12:30:00,86.31,86.49,86.3,86.44,75000.0,64.7893,64.9244,64.7818,64.8869,75000.0
2015-06-26 12:35:00,86.44,86.45,86.35,86.41,75350.0,64.8869,64.8944,64.8193,64.8644,75350.0
2015-06-26 12:40:00,86.41,86.43,86.35,86.42,48780.0,64.8644,64.8794,64.8193,64.8719,48780.0
2015-06-26 12:45:00,86.42,86.43,86.25,86.25,49105.0,64.8719,64.8794,64.7443,64.7443,49105.0
2015-06-26 12:50:00,86.25,86.3,86.24,86.25,69040.0,64.7443,64.7818,64.7368,64.7443,69040.0
2015-06-26 12:55:00,86.25,86.27,86.18,86.18,56123.0,64.7443,64.7593,64.6917,64.6917,56123.0
2015-06-26 13:00:00,86.19,86.23,86.14,86.22,140439.0,64.6992,64.7293,64.6617,64.7217,140439.0
2015-06-26 13:05:00,86.22,86.27,86.16,86.16,70823.0,64.7217,64.7593,64.6767,64.6767,70823.0
2015-06-26 13:10:00,86.16,86.18,86.14,86.15,40080.0,64.6767,64.6917,64.6617,64.6692,40080.0
2015-06-26 13:15:00,86.16,86.34,86.16,86.32,35042.0,64.6767,64.8118,64.6767,64.7968,35042.0
2015-06-26 13:20:00,86.31,86.37,86.31,86.33,31581.0,64.7893,64.8343,64.7893,64.8043,31581.0
2015-06-26 13:25:00,86.33,86.46,86.31,86.45,50787.0,64.8043,64.9019,64.7893,64.8944,50787.0
2015-06-26 13:30:00,86.45,86.52,86.42,86.51,43863.0,64.8944,64.9469,64.8719,64.9394,43863.0
2015-06-26 13:35:00,86.51,86.52,86.45,86.48,49461.0,64.9394,64.9469,64.8944,64.9169,49461.0
2015-06-26 13:40:00,86.48,86.58,86.44,86.48,104619.0,64.9169,64.992,64.8869,64.9169,104619.0
2015-06-26 13:45:00,86.48,86.57,86.45,86.54,31242.0,64.9169,64.9845,64.8944,64.962,31242.0
2015-06-26 13:50:00,86.55,86.67,86.55,86.67,27909.0,64.9695,65.0595,64.9695,65.0595,27909.0
2015-06-26 13:55:00,86.67,86.69,86.61,86.63,69249.0,65.0595,65.0746,65.0145,65.0295,69249.0
2015-06-26 14:00:00,86.63,86.73,86.61,86.72,62894.0,65.0295,65.1046,65.0145,65.0971,62894.0
2015-06-26 14:05:00,86.73,86.78,86.69,86.76,29972.0,65.1046,65.1421,65.0746,65.1271,29972.0
2015-06-26 14:10:00,86.76,86.79,86.69,86.78,35463.0,65.1271,65.1496,65.0746,65.1421,35463.0
2015-06-26 14:15:00,86.78,86.87,86.77,86.82,50030.0,65.1421,65.2097,65.1346,65.1721,50030.0
2015-06-26 14:20:00,86.82,86.98,86.82,86.96,127426.0,65.1721,65.2922,65.1721,65.2772,127426.0
2015-06-26 14:25:00,86.95,87.0,86.95,86.98,59947.0,65.2697,65.3073,65.2697,65.2922,59947.0
2015-06-26 14:30:00,86.98,87.0,86.95,86.97,85221.0,65.2922,65.3073,65.2697,65.2847,85221.0
2015-06-26 14:35:00,86.97,86.99,86.95,86.97,70247.0,65.2847,65.2998,65.2697,65.2847,70247.0
2015-06-26 14:40:00,86.97,87.0,86.95,86.96,53869.0,65.2847,65.3073,65.2697,65.2772,53869.0
2015-06-26 14:45:00,86.95,86.96,86.84,86.9,57324.0,65.2697,65.2772,65.1872,65.2322,57324.0
2015-06-26 14:50:00,86.89,86.91,86.86,86.88,51624.0,65.2247,65.2397,65.2022,65.2172,51624.0
2015-06-26 14:55:00,86.89,86.91,86.86,86.88,38039.0,65.2247,65.2397,65.2022,65.2172,38039.0
2015-06-26 15:00:00,86.89,87.03,86.85,87.0,108444.0,65.2247,65.3298,65.1947,65.3073,108444.0
2015-06-26 15:05:00,87.0,87.07,86.95,87.02,140897.0,65.3073,65.3598,65.2697,65.3223,140897.0
2015-06-26 15:10:00,87.02,87.08,87.0,87.05,42450.0,65.3223,65.3673,65.3073,65.3448,42450.0
2015-06-26 15:15:00,87.05,87.09,86.97,87.03,91988.0,65.3448,65.3748,65.2847,65.3298,91988.0
2015-06-26 15:20:00,87.04,87.05,86.97,87.0,97274.0,65.3373,65.3448,65.2847,65.3073,97274.0
2015-06-26 15:25:00,87.01,87.04,87.0,87.0,61790.0,65.3148,65.3373,65.3073,65.3073,61790.0
2015-06-26 15:30:00,87.0,87.18,87.0,87.16,204195.0,65.3073,65.4424,65.3073,65.4274,204195.0
2015-06-26 15:35:00,87.17,87.22,87.12,87.22,180058.0,65.4349,65.4724,65.3973,65.4724,180058.0
2015-06-26 15:40:00,87.22,87.32,87.2,87.32,122399.0,65.4724,65.5475,65.4574,65.5475,122399.0
2015-06-26 15:45:00,87.31,87.31,87.07,87.11,358729.0,65.54,65.54,65.3598,65.3898,358729.0
2015-06-26 15:50:00,87.11,87.24,87.09,87.23,217160.0,65.3898,65.4874,65.3748,65.4799,217160.0
2015-06-26 15:55:00,87.23,87.24,86.55,86.67,1629163.0,65.4799,65.4874,64.9695,65.0595,1629163.0
2015-06-29 09:30:00,85.6,86.07,85.55,86.06,195585.0,64.2563,64.6091,64.2188,64.6016,195585.0
2015-06-29 09:35:00,86.07,86.27,85.96,86.2,82565.0,64.6091,64.7593,64.5266,64.7067,82565.0
2015-06-29 09:40:00,86.17,86.35,85.94,86.0,203439.0,64.6842,64.8193,64.5116,64.5566,203439.0
2015-06-29 09:45:00,86.01,86.35,85.94,86.23,176272.0,64.5641,64.8193,64.5116,64.7293,176272.0
2015-06-29 09:50:00,86.21,86.32,86.19,86.25,64738.0,64.7142,64.7968,64.6992,64.7443,64738.0
2015-06-29 09:55:00,86.24,86.26,86.12,86.15,141142.0,64.7368,64.7518,64.6467,64.6692,141142.0
2015-06-29 10:00:00,86.15,86.33,86.15,86.3,83520.0,64.6692,64.8043,64.6692,64.7818,83520.0
2015-06-29 10:05:00,86.3,86.43,86.3,86.37,130695.0,64.7818,64.8794,64.7818,64.8343,130695.0
2015-06-29 10:10:00,86.37,86.43,86.33,86.36,107290.0,64.8343,64.8794,64.8043,64.8268,107290.0
2015-06-29 10:15:00,86.36,86.5,86.34,86.45,68489.0,64.8268,64.9319,64.8118,64.8944,68489.0
2015-06-29 10:20:00,86.45,86.52,86.41,86.5,104900.0,64.8944,64.9469,64.8644,64.9319,104900.0
2015-06-29 10:25:00,86.5,86.55,86.49,86.52,139952.0,64.9319,64.9695,64.9244,64.9469,139952.0
2015-06-29 10:30:00,86.51,86.61,86.44,86.57,94503.0,64.9394,65.0145,64.8869,64.9845,94503.0
2015-06-29 10:35:00,86.57,86.61,86.53,86.59,69549.0,64.9845,65.0145,64.9545,64.9995,69549.0
2015-06-29 10:40:00,86.59,86.6,86.49,86.51,49154.0,64.9995,65.007,64.9244,64.9394,49154.0
2015-06-29 10:45:00,86.51,86.6,86.48,86.58,56127.0,64.9394,65.007,64.9169,64.992,56127.0
2015-06-29 10:50:00,86.58,86.58,86.48,86.5,67694.0,64.992,64.992,64.9169,64.9319,67694.0
2015-06-29 10:55:00,86.49,86.52,86.46,86.49,66665.0,64.9244,64.9469,64.9019,64.9244,66665.0
2015-06-29 11:00:00,86.49,86.53,86.43,86.45,69961.0,64.9244,64.9545,64.8794,64.8944,69961.0
2015-06-29 11:05:00,86.44,86.46,86.39,86.44,159416.0,64.8869,64.9019,64.8494,64.8869,159416.0
2015-06-29 11:10:00,86.44,86.44,86.35,86.35,65009.0,64.8869,64.8869,64.8193,64.8193,65009.0
2015-06-29 11:15:00,86.36,86.37,86.21,86.22,75051.0,64.8268,64.8343,64.7142,64.7217,75051.0
2015-06-29 11:20:00,86.22,86.35,86.21,86.34,45742.0,64.7217,64.8193,64.7142,64.8118,45742.0
2015-06-29 11:25:00,86.33,86.37,86.26,86.29,45683.0,64.8043,64.8343,64.7518,64.7743,45683.0
2015-06-29 11:30:00,86.29,86.33,86.26,86.29,31507.0,64.7743,64.8043,64.7518,64.7743,31507.0
2015-06-29 11:35:00,86.29,86.32,86.21,86.21,44249.0,64.7743,64.7968,64.7142,64.7142,44249.0
2015-06-29 11:40:00,86.22,86.25,86.17,86.25,66773.0,64.7217,64.7443,64.6842,64.7443,66773.0
2015-06-29 11:45:00,86.24,86.25,86.1,86.17,118001.0,64.7368,64.7443,64.6317,64.6842,118001.0
2015-06-29 11:50:00,86.17,86.2,86.09,86.11,40364.0,64.6842,64.7067,64.6242,64.6392,40364.0
2015-06-29 11:55:00,86.11,86.2,86.09,86.18,62836.0,64.6392,64.7067,64.6242,64.6917,62836.0
2015-06-29 12:00:00,86.17,86.18,86.07,86.08,33703.0,64.6842,64.6917,64.6091,64.6167,33703.0
2015-06-29 12:05:00,86.08,86.16,86.06,86.16,33171.0,64.6167,64.6767,64.6016,64.6767,33171.0
2015-06-29 12:10:00,86.15,86.25,86.15,86.18,61791.0,64.6692,64.7443,64.6692,64.6917,61791.0
2015-06-29 12:15:00,86.18,86.19,86.02,86.03,31981.0,64.6917,64.6992,64.5716,64.5791,31981.0
2015-06-29 12:20:00,86.03,86.03,85.92,85.94,27595.0,64.5791,64.5791,64.4965,64.5116,27595.0
2015-06-29 12:25:00,85.94,86.04,85.91,86.0,56278.0,64.5116,64.5866,64.489,64.5566,56278.0
2015-06-29 12:30:00,86.01,86.14,86.0,86.1,46419.0,64.5641,64.6617,64.5566,64.6317,46419.0
2015-06-29 12:35:00,86.11,86.14,86.05,86.05,30117.0,64.6392,64.6617,64.5941,64.5941,30117.0
2015-06-29 12:40:00,86.05,86.08,86.03,86.05,29374.0,64.5941,64.6167,64.5791,64.5941,29374.0
2015-06-29 12:45:00,86.05,86.06,85.99,86.05,18902.0,64.5941,64.6016,64.5491,64.5941,18902.0
2015-06-29 12:50:00,86.05,86.06,86.0,86.02,32748.0,64.5941,64.6016,64.5566,64.5716,32748.0
2015-06-29 12:55:00,86.02,86.05,86.0,86.05,45670.0,64.5716,64.5941,64.5566,64.5941,45670.0
2015-06-29 13:00:00,86.04,86.05,85.96,85.99,43854.0,64.5866,64.5941,64.5266,64.5491,43854.0
2015-06-29 13:05:00,85.99,86.0,85.89,85.91,35205.0,64.5491,64.5566,64.474,64.489,35205.0
2015-06-29 13:10:00,85.91,85.98,85.9,85.94,32990.0,64.489,64.5416,64.4815,64.5116,32990.0
2015-06-29 13:15:00,85.94,85.94,85.88,85.89,26178.0,64.5116,64.5116,64.4665,64.474,26178.0
2015-06-29 13:20:00,85.88,85.96,85.88,85.89,23559.0,64.4665,64.5266,64.4665,64.474,23559.0
2015-06-29 13:25:00,85.88,85.98,85.87,85.95,33907.0,64.4665,64.5416,64.459,64.5191,33907.0
2015-06-29 13:30:00,85.95,86.01,85.91,85.99,33937.0,64.5191,64.5641,64.489,64.5491,33937.0
2015-06-29 13:35:00,86.0,86.09,85.99,86.07,38457.0,64.5566,64.6242,64.5491,64.6091,38457.0
2015-06-29 13:40:00,86.08,86.08,85.97,86.01,28402.0,64.6167,64.6167,64.5341,64.5641,28402.0
2015-06-29 13:45:00,86.01,86.11,85.99,86.09,45077.0,64.5641,64.6392,64.5491,64.6242,45077.0
2015-06-29 13:50:00,86.08,86.18,86.08,86.14,39457.0,64.6167,64.6917,64.6167,64.6617,39457.0
2015-06-29 13:55:00,86.15,86.15,86.02,86.05,32419.0,64.6692,64.6692,64.5716,64.5941,32419.0
2015-06-29 14:00:00,86.05,86.07,85.95,85.95,31761.0,64.5941,64.6091,64.5191,64.5191,31761.0
2015-06-29 14:05:00,85.95,86.02,85.92,85.92,48502.0,64.5191,64.5716,64.4965,64.4965,48502.0
2015-06-29 14:10:00,85.91,85.95,85.75,85.79,41647.0,64.489,64.5191,64.3689,64.399,41647.0
2015-06-29 14:15:00,85.78,85.89,85.77,85.86,35956.0,64.3915,64.474,64.384,64.4515,35956.0
2015-06-29 14:20:00,85.86,85.9,85.77,85.85,51518.0,64.4515,64.4815,64.384,64.444,51518.0
2015-06-29 14:25:00,85.85,85.9,85.84,85.89,70256.0,64.444,64.4815,64.4365,64.474,70256.0
2015-06-29 14:30:00,85.9,85.9,85.79,85.8,49154.0,64.4815,64.4815,64.399,64.4065,49154.0
2015-06-29 14:35:00,85.8,85.9,85.76,85.86,74825.0,64.4065,64.4815,64.3764,64.4515,74825.0
2015-06-29 14:40:00,85.85,85.93,85.81,85.91,28870.0,64.444,64.5041,64.414,64.489,28870.0
2015-06-29 14:45:00,85.9,86.04,85.89,86.01,41024.0,64.4815,64.5866,64.474,64.5641,41024.0
2015-06-29 14:50:00,86.01,86.06,85.97,86.05,44751.0,64.5641,64.6016,64.5341,64.5941,44751.0
2015-06-29 14:55:00,86.04,86.04,85.88,85.89,26795.0,64.5866,64.5866,64.4665,64.474,26795.0
2015-06-29 15:00:00,85.89,85.91,85.72,85.75,81724.0,64.474,64.489,64.3464,64.3689,81724.0
2015-06-29 15:05:00,85.75,85.89,85.74,85.83,57277.0,64.3689,64.474,64.3614,64.429,57277.0
2015-06-29 15:10:00,85.83,85.91,85.8,85.84,59474.0,64.429,64.489,64.4065,64.4365,59474.0
2015-06-29 15:15:00,85.82,85.92,85.81,85.88,78791.0,64.4215,64.4965,64.414,64.4665,78791.0
2015-06-29 15:20:00,85.87,85.88,85.8,85.82,78477.0,64.459,64.4665,64.4065,64.4215,78477.0
2015-06-29 15:25:00,85.82,85.88,85.8,85.8,115082.0,64.4215,64.4665,64.4065,64.4065,115082.0
2015-06-29 15:30:00,85.79,85.83,85.7,85.76,144869.0,64.399,64.429,64.3314,64.3764,144869.0
2015-06-29 15:35:00,85.79,85.87,85.73,85.77,154870.0,64.399,64.459,64.3539,64.384,154870.0
2015-06-29 15:40:00,85.77,85.84,85.76,85.81,161922.0,64.384,64.4365,64.3764,64.414,161922.0
2015-06-29 15:45:00,85.81,85.82,85.6,85.66,198751.0,64.414,64.4215,64.2563,64.3014,198751.0
2015-06-29 15:50:00,85.66,85.78,85.65,85.77,169440.0,64.3014,64.3915,64.2939,64.384,169440.0
2015-06-29 15:55:00,85.77,85.81,85.6,85.66,335889.0,64.384,64.414,64.2563,64.3014,335889.0
2015-06-30 09:30:00,86.38,86.49,86.11,86.47,182161.0,64.8419,64.9244,64.6392,64.9094,182161.0
2015-06-30 09:35:00,86.45,86.48,86.14,86.35,42502.0,64.8944,64.9169,64.6617,64.8193,42502.0
2015-06-30 09:40:00,86.33,86.35,85.92,86.04,67412.0,64.8043,64.8193,64.4965,64.5866,67412.0
2015-06-30 09:45:00,86.04,86.15,85.81,85.82,106636.0,64.5866,64.6692,64.414,64.4215,106636.0
2015-06-30 09:50:00,85.83,86.05,85.77,85.94,79736.0,64.429,64.5941,64.384,64.5116,79736.0
2015-06-30 09:55:00,85.92,86.07,85.86,85.98,91403.0,64.4965,64.6091,64.4515,64.5416,91403.0
2015-06-30 10:00:00,85.96,86.04,85.88,85.92,56895.0,64.5266,64.5866,64.4665,64.4965,56895.0
2015-06-30 10:05:00,85.92,85.93,85.66,85.68,102370.0,64.4965,64.5041,64.3014,64.3164,102370.0
2015-06-30 10:10:00,85.69,85.73,85.45,85.5,134680.0,64.3239,64.3539,64.1437,64.1813,134680.0
2015-06-30 10:15:00,85.49,85.57,85.44,85.5,63177.0,64.1738,64.2338,64.1362,64.1813,63177.0
2015-06-30 10:20:00,85.51,85.51,85.38,85.43,111122.0,64.1888,64.1888,64.0912,64.1287,111122.0
2015-06-30 10:25:00,85.45,85.63,85.44,85.52,92063.0,64.1437,64.2789,64.1362,64.1963,92063.0
2015-06-30 10:30:00,85.5,85.54,85.3,85.34,112406.0,64.1813,64.2113,64.0311,64.0612,112406.0
2015-06-30 10:35:00,85.35,85.35,85.12,85.18,113960.0,64.0687,64.0687,63.896,63.9411,113960.0
2015-06-30 10:40:00,85.18,85.4,85.16,85.4,98188.0,63.9411,64.1062,63.926,64.1062,98188.0
2015-06-30 10:45:00,85.41,85.44,85.31,85.36,82590.0,64.1137,64.1362,64.0386,64.0762,82590.0
2015-06-30 10:50:00,85.34,85.39,85.31,85.35,90386.0,64.0612,64.0987,64.0386,64.0687,90386.0
2015-06-30 10:55:00,85.35,85.4,85.33,85.35,68139.0,64.0687,64.1062,64.0537,64.0687,68139.0
2015-06-30 11:00:00,85.36,85.37,85.23,85.23,115875.0,64.0762,64.0837,63.9786,63.9786,115875.0
2015-06-30 11:05:00,85.24,85.34,85.21,85.31,68601.0,63.9861,64.0612,63.9636,64.0386,68601.0
2015-06-30 11:10:00,85.31,85.31,85.09,85.19,113717.0,64.0386,64.0386,63.8735,63.9486,113717.0
2015-06-30 11:15:00,85.2,85.43,85.18,85.41,85493.0,63.9561,64.1287,63.9411,64.1137,85493.0
2015-06-30 11:20:00,85.42,85.44,85.32,85.33,94448.0,64.1212,64.1362,64.0462,64.0537,94448.0
2015-06-30 11:25:00,85.34,85.35,85.05,85.06,86160.0,64.0612,64.0687,63.8435,63.851,86160.0
2015-06-30 11:30:00,85.05,85.27,85.05,85.08,110049.0,63.8435,64.0086,63.8435,63.866,110049.0
2015-06-30 11:35:00,85.08,85.09,85.01,85.06,83044.0,63.866,63.8735,63.8135,63.851,83044.0
2015-06-30 11:40:00,85.06,85.19,85.05,85.16,76766.0,63.851,63.9486,63.8435,63.926,76766.0
2015-06-30 11:45:00,85.16,85.19,85.14,85.15,38169.0,63.926,63.9486,63.911,63.9185,38169.0
2015-06-30 11:50:00,85.16,85.21,85.11,85.2,68108.0,63.926,63.9636,63.8885,63.9561,68108.0
2015-06-30 11:55:00,85.2,85.22,85.13,85.14,64500.0,63.9561,63.9711,63.9035,63.911,64500.0
2015-06-30 12:00:00,85.14,85.17,85.13,85.13,32139.0,63.911,63.9336,63.9035,63.9035,32139.0
2015-06-30 12:05:00,85.14,85.19,85.12,85.19,120302.0,63.911,63.9486,63.896,63.9486,120302.0
2015-06-30 12:10:00,85.19,85.21,85.14,85.15,55363.0,63.9486,63.9636,63.911,63.9185,55363.0
2015-06-30 12:15:00,85.15,85.2,85.08,85.18,114183.0,63.9185,63.9561,63.866,63.9411,114183.0
2015-06-30 12:20:00,85.17,85.2,85.12,85.17,117873.0,63.9336,63.9561,63.896,63.9336,117873.0
2015-06-30 12:25:00,85.17,85.22,85.1,85.13,64255.0,63.9336,63.9711,63.881,63.9035,64255.0
2015-06-30 12:30:00,85.14,85.22,85.07,85.08,84198.0,63.911,63.9711,63.8585,63.866,84198.0
2015-06-30 12:35:00,85.07,85.09,85.04,85.05,50979.0,63.8585,63.8735,63.836,63.8435,50979.0
2015-06-30 12:40:00,85.05,85.17,85.03,85.16,76565.0,63.8435,63.9336,63.8285,63.926,76565.0
2015-06-30 12:45:00,85.16,85.19,85.08,85.15,60412.0,63.926,63.9486,63.866,63.9185,60412.0
2015-06-30 12:50:00,85.13,85.25,85.12,85.25,72735.0,63.9035,63.9936,63.896,63.9936,72735.0
2015-06-30 12:55:00,85.25,85.27,85.2,85.23,95307.0,63.9936,64.0086,63.9561,63.9786,95307.0
2015-06-30 13:00:00,85.23,85.24,85.17,85.2,94717.0,63.9786,63.9861,63.9336,63.9561,94717.0
2015-06-30 13:05:00,85.19,85.21,85.17,85.2,63418.0,63.9486,63.9636,63.9336,63.9561,63418.0
2015-06-30 13:10:00,85.2,85.22,85.18,85.19,51064.0,63.9561,63.9711,63.9411,63.9486,51064.0
2015-06-30 13:15:00,85.19,85.2,85.16,85.18,36425.0,63.9486,63.9561,63.926,63.9411,36425.0
2015-06-30 13:20:00,85.17,85.18,85.14,85.17,41926.0,63.9336,63.9411,63.911,63.9336,41926.0
2015-06-30 13:25:00,85.16,85.17,85.09,85.11,138429.0,63.926,63.9336,63.8735,63.8885,138429.0
2015-06-30 13:30:00,85.11,85.2,85.08,85.19,158196.0,63.8885,63.9561,63.866,63.9486,158196.0
2015-06-30 13:35:00,85.2,85.25,85.18,85.25,99262.0,63.9561,63.9936,63.9411,63.9936,99262.0
2015-06-30 13:40:00,85.25,85.25,85.19,85.22,72034.0,63.9936,63.9936,63.9486,63.9711,72034.0
2015-06-30 13:45:00,85.23,85.31,85.22,85.31,48366.0,63.9786,64.0386,63.9711,64.0386,48366.0
2015-06-30 13:50:00,85.31,85.51,85.3,85.48,118961.0,64.0386,64.1888,64.0311,64.1663,118961.0
2015-06-30 13:55:00,85.46,85.47,85.36,85.39,109307.0,64.1512,64.1588,64.0762,64.0987,109307.0
2015-06-30 14:00:00,85.39,85.42,85.29,85.35,116763.0,64.0987,64.1212,64.0236,64.0687,116763.0
2015-06-30 14:05:00,85.35,85.77,85.34,85.72,80681.0,64.0687,64.384,64.0612,64.3464,80681.0
2015-06-30 14:10:00,85.71,85.79,85.7,85.77,66291.0,64.3389,64.399,64.3314,64.384,66291.0
2015-06-30 14:15:00,85.76,85.92,85.76,85.83,49448.0,64.3764,64.4965,64.3764,64.429,49448.0
2015-06-30 14:20:00,85.83,85.87,85.83,85.85,31156.0,64.429,64.459,64.429,64.444,31156.0
2015-06-30 14:25:00,85.85,85.87,85.76,85.79,80959.0,64.444,64.459,64.3764,64.399,80959.0
2015-06-30 14:30:00,85.8,85.87,85.78,85.86,49072.0,64.4065,64.459,64.3915,64.4515,49072.0
2015-06-30 14:35:00,85.86,86.02,85.86,86.0,53040.0,64.4515,64.5716,64.4515,64.5566,53040.0
2015-06-30 14:40:00,85.99,86.0,85.88,85.91,53963.0,64.5491,64.5566,64.4665,64.489,53963.0
2015-06-30 14:45:00,85.9,85.99,85.88,85.98,45785.0,64.4815,64.5491,64.4665,64.5416,45785.0
2015-06-30 14:50:00,85.98,86.02,85.95,85.99,54270.0,64.5416,64.5716,64.5191,64.5491,54270.0
2015-06-30 14:55:00,86.0,86.04,85.97,85.97,50976.0,64.5566,64.5866,64.5341,64.5341,50976.0
2015-06-30 15:00:00,85.98,85.99,85.87,85.94,91196.0,64.5416,64.5491,64.459,64.5116,91196.0
2015-06-30 15:05:00,85.95,85.97,85.89,85.94,69184.0,64.5191,64.5341,64.474,64.5116,69184.0
2015-06-30 15:10:00,85.94,85.95,85.89,85.91,66650.0,64.5116,64.5191,64.474,64.489,66650.0
2015-06-30 15:15:00,85.91,86.1,85.9,86.04,106141.0,64.489,64.6317,64.4815,64.5866,106141.0
2015-06-30 15:20:00,86.04,86.05,85.98,85.99,76926.0,64.5866,64.5941,64.5416,64.5491,76926.0
2015-06-30 15:25:00,85.99,86.05,85.99,86.05,63633.0,64.5491,64.5941,64.5491,64.5941,63633.0
2015-06-30 15:30:00,86.05,86.2,86.04,86.2,81769.0,64.5941,64.7067,64.5866,64.7067,81769.0
2015-06-30 15:35:00,86.2,86.21,86.11,86.15,118862.0,64.7067,64.7142,64.6392,64.6692,118862.0
2015-06-30 15:40:00,86.16,86.17,86.08,86.11,109890.0,64.6767,64.6842,64.6167,64.6392,109890.0
2015-06-30 15:45:00,86.11,86.34,86.11,86.3,131843.0,64.6392,64.8118,64.6392,64.7818,131843.0
2015-06-30 15:50:00,86.31,86.41,86.29,86.4,164830.0,64.7893,64.8644,64.7743,64.8569,164830.0
2015-06-30 15:55:00,86.4,86.4,86.16,86.17,280647.0,64.8569,64.8569,64.6767,64.6842,280647.0
2015-07-01 09:30:00,86.42,86.7,86.19,86.67,219616.0,64.8719,65.0821,64.6992,65.0595,219616.0
2015-07-01 09:35:00,86.69,86.69,86.03,86.22,85571.0,65.0746,65.0746,64.5791,64.7217,85571.0
2015-07-01 09:40:00,86.2,86.22,85.77,86.02,86294.0,64.7067,64.7217,64.384,64.5716,86294.0
2015-07-01 09:45:00,86.01,86.14,85.67,85.69,177540.0,64.5641,64.6617,64.3089,64.3239,177540.0
2015-07-01 09:50:00,85.68,85.79,85.59,85.66,113110.0,64.3164,64.399,64.2488,64.3014,113110.0
2015-07-01 09:55:00,85.66,85.78,85.61,85.71,136904.0,64.3014,64.3915,64.2638,64.3389,136904.0
2015-07-01 10:00:00,85.69,85.77,85.59,85.68,81179.0,64.3239,64.384,64.2488,64.3164,81179.0
2015-07-01 10:05:00,85.69,85.7,85.56,85.58,105258.0,64.3239,64.3314,64.2263,64.2413,105258.0
2015-07-01 10:10:00,85.58,85.58,85.35,85.41,114321.0,64.2413,64.2413,64.0687,64.1137,114321.0
2015-07-01 10:15:00,85.41,85.52,85.4,85.41,108088.0,64.1137,64.1963,64.1062,64.1137,108088.0
2015-07-01 10:20:00,85.42,85.51,85.41,85.44,93547.0,64.1212,64.1888,64.1137,64.1362,93547.0
2015-07-01 10:25:00,85.44,85.47,85.37,85.45,329299.0,64.1362,64.1588,64.0837,64.1437,329299.0
2015-07-01 10:30:00,85.44,85.47,85.04,85.04,115091.0,64.1362,64.1588,63.836,63.836,115091.0
2015-07-01 10:35:00,85.04,85.15,85.01,85.07,71122.0,63.836,63.9185,63.8135,63.8585,71122.0
2015-07-01 10:40:00,85.07,85.16,84.98,85.07,128498.0,63.8585,63.926,63.7909,63.8585,128498.0
2015-07-01 10:45:00,85.08,85.09,84.97,84.99,254934.0,63.866,63.8735,63.7834,63.7984,254934.0
2015-07-01 10:50:00,84.99,85.0,84.81,84.81,98630.0,63.7984,63.8059,63.6633,63.6633,98630.0
2015-07-01 10:55:00,84.81,84.89,84.72,84.82,81183.0,63.6633,63.7234,63.5958,63.6708,81183.0
2015-07-01 11:00:00,84.82,84.84,84.74,84.81,55636.0,63.6708,63.6858,63.6108,63.6633,55636.0
2015-07-01 11:05:00,84.82,84.95,84.8,84.95,64535.0,63.6708,63.7684,63.6558,63.7684,64535.0
2015-07-01 11:10:00,84.95,84.99,84.89,84.9,72211.0,63.7684,63.7984,63.7234,63.7309,72211.0
2015-07-01 11:15:00,84.91,84.95,84.84,84.95,53537.0,63.7384,63.7684,63.6858,63.7684,53537.0
2015-07-01 11:20:00,84.95,85.04,84.93,85.01,81127.0,63.7684,63.836,63.7534,63.8135,81127.0
2015-07-01 11:25:00,85.01,85.1,85.0,85.01,60898.0,63.8135,63.881,63.8059,63.8135,60898.0
2015-07-01 11:30:00,85.03,85.06,84.99,85.05,62468.0,63.8285,63.851,63.7984,63.8435,62468.0
2015-07-01 11:35:00,85.05,85.05,84.87,84.89,454664.0,63.8435,63.8435,63.7084,63.7234,454664.0
2015-07-01 11:40:00,84.88,84.91,84.75,84.85,92435.0,63.7159,63.7384,63.6183,63.6933,92435.0
2015-07-01 11:45:00,84.84,84.88,84.84,84.86,67089.0,63.6858,63.7159,63.6858,63.7009,67089.0
2015-07-01 11:50:00,84.86,84.86,84.74,84.77,46799.0,63.7009,63.7009,63.6108,63.6333,46799.0
2015-07-01 11:55:00,84.76,84.83,84.69,84.7,64873.0,63.6258,63.6783,63.5732,63.5807,64873.0
2015-07-01 12:00:00,84.71,84.78,84.63,84.65,60947.0,63.5883,63.6408,63.5282,63.5432,60947.0
2015-07-01 12:05:00,84.65,84.78,84.64,84.74,81193.0,63.5432,63.6408,63.5357,63.6108,81193.0
2015-07-01 12:10:00,84.74,84.77,84.71,84.75,41427.0,63.6108,63.6333,63.5883,63.6183,41427.0
2015-07-01 12:15:00,84.75,84.78,84.74,84.77,42902.0,63.6183,63.6408,63.6108,63.6333,42902.0
2015-07-01 12:20:00,84.77,84.84,84.76,84.84,31480.0,63.6333,63.6858,63.6258,63.6858,31480.0
2015-07-01 12:25:00,84.85,84.92,84.84,84.92,155965.0,63.6933,63.7459,63.6858,63.7459,155965.0
2015-07-01 12:30:00,84.92,84.99,84.92,84.92,41615.0,63.7459,63.7984,63.7459,63.7459,41615.0
2015-07-01 12:35:00,84.93,84.93,84.75,84.75,51547.0,63.7534,63.7534,63.6183,63.6183,51547.0
2015-07-01 12:40:00,84.76,84.79,84.75,84.75,76188.0,63.6258,63.6483,63.6183,63.6183,76188.0
2015-07-01 12:45:00,84.75,84.83,84.75,84.76,91160.0,63.6183,63.6783,63.6183,63.6258,91160.0
2015-07-01 12:50:00,84.77,84.79,84.76,84.79,67435.0,63.6333,63.6483,63.6258,63.6483,67435.0
2015-07-01 12:55:00,84.79,84.79,84.58,84.58,96102.0,63.6483,63.6483,63.4907,63.4907,96102.0
2015-07-01 13:00:00,84.58,84.63,84.53,84.53,115036.0,63.4907,63.5282,63.4531,63.4531,115036.0
2015-07-01 13:05:00,84.54,84.55,84.31,84.33,142783.0,63.4606,63.4681,63.288,63.303,142783.0
2015-07-01 13:10:00,84.32,84.45,84.32,84.43,124133.0,63.2955,63.3931,63.2955,63.3781,124133.0
2015-07-01 13:15:00,84.43,84.44,84.36,84.37,72276.0,63.3781,63.3856,63.3255,63.333,72276.0
2015-07-01 13:20:00,84.36,84.57,84.35,84.54,94830.0,63.3255,63.4832,63.318,63.4606,94830.0
2015-07-01 13:25:00,84.54,84.55,84.46,84.47,61992.0,63.4606,63.4681,63.4006,63.4081,61992.0
2015-07-01 13:30:00,84.47,84.5,84.37,84.4,79560.0,63.4081,63.4306,63.333,63.3555,79560.0
2015-07-01 13:35:00,84.39,84.47,84.35,84.46,68335.0,63.348,63.4081,63.318,63.4006,68335.0
2015-07-01 13:40:00,84.46,84.52,84.46,84.49,66581.0,63.4006,63.4456,63.4006,63.4231,66581.0
2015-07-01 13:45:00,84.49,84.49,84.41,84.41,53753.0,63.4231,63.4231,63.3631,63.3631,53753.0
2015-07-01 13:50:00,84.41,84.44,84.27,84.28,82593.0,63.3631,63.3856,63.258,63.2655,82593.0
2015-07-01 13:55:00,84.28,84.33,84.15,84.17,117529.0,63.2655,63.303,63.1679,63.1829,117529.0
2015-07-01 14:00:00,84.17,84.27,84.11,84.16,94374.0,63.1829,63.258,63.1379,63.1754,94374.0
2015-07-01 14:05:00,84.16,84.19,84.1,84.13,70339.0,63.1754,63.1979,63.1304,63.1529,70339.0
2015-07-01 14:10:00,84.12,84.13,84.08,84.11,167121.0,63.1454,63.1529,63.1153,63.1379,167121.0
2015-07-01 14:15:00,84.1,84.13,84.08,84.11,176413.0,63.1304,63.1529,63.1153,63.1379,176413.0
2015-07-01 14:20:00,84.11,84.13,84.03,84.05,111276.0,63.1379,63.1529,63.0778,63.0928,111276.0
2015-07-01 14:25:00,84.05,84.08,83.92,84.01,105755.0,63.0928,63.1153,62.9952,63.0628,105755.0
2015-07-01 14:30:00,84.01,84.12,83.96,84.12,86158.0,63.0628,63.1454,63.0253,63.1454,86158.0
2015-07-01 14:35:00,84.11,84.23,84.11,84.2,47969.0,63.1379,63.2279,63.1379,63.2054,47969.0
2015-07-01 14:40:00,84.21,84.35,84.19,84.35,84922.0,63.2129,63.318,63.1979,63.318,84922.0
2015-07-01 14:45:00,84.35,84.45,84.33,84.43,78418.0,63.318,63.3931,63.303,63.3781,78418.0
2015-07-01 14:50:00,84.43,84.46,84.33,84.34,105569.0,63.3781,63.4006,63.303,63.3105,105569.0
2015-07-01 14:55:00,84.34,84.41,84.28,84.32,290789.0,63.3105,63.3631,63.2655,63.2955,290789.0
2015-07-01 15:00:00,84.31,84.33,84.22,84.25,80114.0,63.288,63.303,63.2204,63.243,80114.0
2015-07-01 15:05:00,84.26,84.45,84.25,84.41,72348.0,63.2505,63.3931,63.243,63.3631,72348.0
2015-07-01 15:10:00,84.42,84.43,84.31,84.33,85672.0,63.3706,63.3781,63.288,63.303,85672.0
2015-07-01 15:15:00,84.34,84.34,84.22,84.28,72572.0,63.3105,63.3105,63.2204,63.2655,72572.0
2015-07-01 15:20:00,84.29,84.35,84.23,84.34,114018.0,63.273,63.318,63.2279,63.3105,114018.0
2015-07-01 15:25:00,84.35,84.45,84.34,84.45,69214.0,63.318,63.3931,63.3105,63.3931,69214.0
2015-07-01 15:30:00,84.46,84.47,84.36,84.37,101858.0,63.4006,63.4081,63.3255,63.333,101858.0
2015-07-01 15:35:00,84.38,84.38,84.31,84.37,96916.0,63.3405,63.3405,63.288,63.333,96916.0
2015-07-01 15:40:00,84.37,84.38,84.3,84.34,170871.0,63.333,63.3405,63.2805,63.3105,170871.0
2015-07-01 15:45:00,84.34,84.39,84.33,84.38,184525.0,63.3105,63.348,63.303,63.3405,184525.0
2015-07-01 15:50:00,84.38,84.42,84.33,84.34,318800.0,63.3405,63.3706,63.303,63.3105,318800.0
2015-07-01 15:55:00,84.35,84.38,84.22,84.31,527210.0,63.318,63.3405,63.2204,63.288,527210.0
2015-07-02 09:30:00,84.6,84.78,84.38,84.46,142095.0,63.5057,63.6408,63.3405,63.4006,142095.0
2015-07-02 09:35:00,84.44,84.61,84.42,84.47,66445.0,63.3856,63.5132,63.3706,63.4081,66445.0
2015-07-02 09:40:00,84.52,84.81,84.5,84.65,118610.0,63.4456,63.6633,63.4306,63.5432,118610.0
2015-07-02 09:45:00,84.64,84.89,84.61,84.75,110356.0,63.5357,63.7234,63.5132,63.6183,110356.0
2015-07-02 09:50:00,84.74,84.78,84.59,84.77,88225.0,63.6108,63.6408,63.4982,63.6333,88225.0
2015-07-02 09:55:00,84.77,84.79,84.66,84.69,138160.0,63.6333,63.6483,63.5507,63.5732,138160.0
2015-07-02 10:00:00,84.71,84.79,84.65,84.68,319380.0,63.5883,63.6483,63.5432,63.5657,319380.0
2015-07-02 10:05:00,84.68,84.73,84.62,84.67,93314.0,63.5657,63.6033,63.5207,63.5582,93314.0
2015-07-02 10:10:00,84.67,84.68,84.54,84.57,254621.0,63.5582,63.5657,63.4606,63.4832,254621.0
2015-07-02 10:15:00,84.58,84.65,84.57,84.58,93967.0,63.4907,63.5432,63.4832,63.4907,93967.0
2015-07-02 10:20:00,84.58,84.6,84.45,84.45,74264.0,63.4907,63.5057,63.3931,63.3931,74264.0
2015-07-02 10:25:00,84.48,84.54,84.46,84.54,49320.0,63.4156,63.4606,63.4006,63.4606,49320.0
2015-07-02 10:30:00,84.52,84.58,84.47,84.49,81797.0,63.4456,63.4907,63.4081,63.4231,81797.0
2015-07-02 10:35:00,84.49,84.54,84.26,84.3,84286.0,63.4231,63.4606,63.2505,63.2805,84286.0
2015-07-02 10:40:00,84.3,84.43,84.29,84.37,84105.0,63.2805,63.3781,63.273,63.333,84105.0
2015-07-02 10:45:00,84.37,84.42,84.35,84.42,71044.0,63.333,63.3706,63.318,63.3706,71044.0
2015-07-02 10:50:00,84.41,84.54,84.35,84.48,56799.0,63.3631,63.4606,63.318,63.4156,56799.0
2015-07-02 10:55:00,84.49,84.54,84.48,84.5,38142.0,63.4231,63.4606,63.4156,63.4306,38142.0
2015-07-02 11:00:00,84.5,84.51,84.45,84.47,112773.0,63.4306,63.4381,63.3931,63.4081,112773.0
2015-07-02 11:05:00,84.46,84.53,84.46,84.47,68894.0,63.4006,63.4531,63.4006,63.4081,68894.0
2015-07-02 11:10:00,84.46,84.46,84.35,84.39,49207.0,63.4006,63.4006,63.318,63.348,49207.0
2015-07-02 11:15:00,84.4,84.49,84.39,84.49,55696.0,63.3555,63.4231,63.348,63.4231,55696.0
2015-07-02 11:20:00,84.48,84.59,84.42,84.59,39796.0,63.4156,63.4982,63.3706,63.4982,39796.0
2015-07-02 11:25:00,84.59,84.6,84.49,84.51,157505.0,63.4982,63.5057,63.4231,63.4381,157505.0
2015-07-02 11:30:00,84.5,84.51,84.41,84.42,50862.0,63.4306,63.4381,63.3631,63.3706,50862.0
2015-07-02 11:35:00,84.42,84.44,84.41,84.41,29433.0,63.3706,63.3856,63.3631,63.3631,29433.0
2015-07-02 11:40:00,84.4,84.42,84.33,84.36,50721.0,63.3555,63.3706,63.303,63.3255,50721.0
2015-07-02 11:45:00,84.36,84.41,84.33,84.37,32991.0,63.3255,63.3631,63.303,63.333,32991.0
2015-07-02 11:50:00,84.36,84.41,84.23,84.41,58009.0,63.3255,63.3631,63.2279,63.3631,58009.0
2015-07-02 11:55:00,84.41,84.41,84.31,84.4,54201.0,63.3631,63.3631,63.288,63.3555,54201.0
2015-07-02 12:00:00,84.4,84.5,84.35,84.48,50672.0,63.3555,63.4306,63.318,63.4156,50672.0
2015-07-02 12:05:00,84.48,84.55,84.47,84.52,54984.0,63.4156,63.4681,63.4081,63.4456,54984.0
2015-07-02 12:10:00,84.51,84.53,84.47,84.48,29665.0,63.4381,63.4531,63.4081,63.4156,29665.0
2015-07-02 12:15:00,84.47,84.5,84.45,84.46,29243.0,63.4081,63.4306,63.3931,63.4006,29243.0
2015-07-02 12:20:00,84.47,84.49,84.39,84.4,35730.0,63.4081,63.4231,63.348,63.3555,35730.0
2015-07-02 12:25:00,84.41,84.51,84.38,84.38,66230.0,63.3631,63.4381,63.3405,63.3405,66230.0
2015-07-02 12:30:00,84.37,84.42,84.33,84.35,33869.0,63.333,63.3706,63.303,63.318,33869.0
2015-07-02 12:35:00,84.34,84.36,84.26,84.3,47886.0,63.3105,63.3255,63.2505,63.2805,47886.0
2015-07-02 12:40:00,84.31,84.31,84.27,84.28,64112.0,63.288,63.288,63.258,63.2655,64112.0
2015-07-02 12:45:00,84.28,84.31,84.26,84.26,57192.0,63.2655,63.288,63.2505,63.2505,57192.0
2015-07-02 12:50:00,84.26,84.28,84.25,84.25,51865.0,63.2505,63.2655,63.243,63.243,51865.0
2015-07-02 12:55:00,84.25,84.25,84.2,84.22,30936.0,63.243,63.243,63.2054,63.2204,30936.0
2015-07-02 13:00:00,84.22,84.22,84.01,84.04,67636.0,63.2204,63.2204,63.0628,63.0853,67636.0
2015-07-02 13:05:00,84.04,84.14,84.0,84.07,46092.0,63.0853,63.1604,63.0553,63.1078,46092.0
2015-07-02 13:10:00,84.08,84.13,84.02,84.05,39754.0,63.1153,63.1529,63.0703,63.0928,39754.0
2015-07-02 13:15:00,84.05,84.15,84.02,84.15,54977.0,63.0928,63.1679,63.0703,63.1679,54977.0
2015-07-02 13:20:00,84.15,84.2,84.11,84.12,32681.0,63.1679,63.2054,63.1379,63.1454,32681.0
2015-07-02 13:25:00,84.11,84.28,84.11,84.28,52173.0,63.1379,63.2655,63.1379,63.2655,52173.0
2015-07-02 13:30:00,84.28,84.37,84.28,84.34,65351.0,63.2655,63.333,63.2655,63.3105,65351.0
2015-07-02 13:35:00,84.34,84.35,84.25,84.27,33741.0,63.3105,63.318,63.243,63.258,33741.0
2015-07-02 13:40:00,84.28,84.28,84.22,84.24,36963.0,63.2655,63.2655,63.2204,63.2354,36963.0
2015-07-02 13:45:00,84.25,84.48,84.1,84.47,209821.0,63.243,63.4156,63.1304,63.4081,209821.0
2015-07-02 13:50:00,84.46,84.52,84.41,84.5,40847.0,63.4006,63.4456,63.3631,63.4306,40847.0
2015-07-02 13:55:00,84.51,84.52,84.35,84.37,55652.0,63.4381,63.4456,63.318,63.333,55652.0
2015-07-02 14:00:00,84.37,84.4,84.35,84.38,55982.0,63.333,63.3555,63.318,63.3405,55982.0
2015-07-02 14:05:00,84.37,84.37,84.23,84.29,54115.0,63.333,63.333,63.2279,63.273,54115.0
2015-07-02 14:10:00,84.29,84.29,84.17,84.18,40638.0,63.273,63.273,63.1829,63.1904,40638.0
2015-07-02 14:15:00,84.17,84.25,84.13,84.25,40953.0,63.1829,63.243,63.1529,63.243,40953.0
2015-07-02 14:20:00,84.25,84.27,84.17,84.17,40122.0,63.243,63.258,63.1829,63.1829,40122.0
2015-07-02 14:25:00,84.17,84.18,84.07,84.08,40354.0,63.1829,63.1904,63.1078,63.1153,40354.0
2015-07-02 14:30:00,84.08,84.12,84.08,84.09,51002.0,63.1153,63.1454,63.1153,63.1228,51002.0
2015-07-02 14:35:00,84.1,84.13,84.08,84.13,49280.0,63.1304,63.1529,63.1153,63.1529,49280.0
2015-07-02 14:40:00,84.12,84.13,84.05,84.07,58439.0,63.1454,63.1529,63.0928,63.1078,58439.0
2015-07-02 14:45:00,84.06,84.07,83.98,84.02,95546.0,63.1003,63.1078,63.0403,63.0703,95546.0
2015-07-02 14:50:00,84.03,84.11,84.01,84.04,63353.0,63.0778,63.1379,63.0628,63.0853,63353.0
2015-07-02 14:55:00,84.04,84.15,84.04,84.11,99278.0,63.0853,63.1679,63.0853,63.1379,99278.0
2015-07-02 15:00:00,84.11,84.25,84.11,84.23,106379.0,63.1379,63.243,63.1379,63.2279,106379.0
2015-07-02 15:05:00,84.23,84.24,84.09,84.1,103615.0,63.2279,63.2354,63.1228,63.1304,103615.0
2015-07-02 15:10:00,84.11,84.21,84.09,84.18,72038.0,63.1379,63.2129,63.1228,63.1904,72038.0
2015-07-02 15:15:00,84.17,84.18,84.09,84.15,85248.0,63.1829,63.1904,63.1228,63.1679,85248.0
2015-07-02 15:20:00,84.15,84.29,84.14,84.29,121663.0,63.1679,63.273,63.1604,63.273,121663.0
2015-07-02 15:25:00,84.29,84.35,84.28,84.29,106236.0,63.273,63.318,63.2655,63.273,106236.0
2015-07-02 15:30:00,84.29,84.3,84.13,84.24,87292.0,63.273,63.2805,63.1529,63.2354,87292.0
2015-07-02 15:35:00,84.24,84.24,84.07,84.1,112299.0,63.2354,63.2354,63.1078,63.1304,112299.0
2015-07-02 15:40:00,84.1,84.11,84.08,84.1,165580.0,63.1304,63.1379,63.1153,63.1304,165580.0
2015-07-02 15:45:00,84.1,84.12,84.0,84.0,221840.0,63.1304,63.1454,63.0553,63.0553,221840.0
2015-07-02 15:50:00,84.01,84.11,83.94,83.95,228719.0,63.0628,63.1379,63.0102,63.0178,228719.0
2015-07-02 15:55:00,83.95,84.06,83.95,84.0,537476.0,63.0178,63.1003,63.0178,63.0553,537476.0
2015-07-06 09:30:00,82.87,82.91,82.4,82.5,254369.0,62.207,62.2371,61.8542,61.9293,254369.0
2015-07-06 09:35:00,82.49,82.68,82.47,82.62,171363.0,61.9218,62.0644,61.9068,62.0194,171363.0
2015-07-06 09:40:00,82.6,82.92,82.59,82.92,99395.0,62.0044,62.2446,61.9969,62.2446,99395.0
2015-07-06 09:45:00,82.94,83.16,82.91,83.15,152775.0,62.2596,62.4247,62.2371,62.4172,152775.0
2015-07-06 09:50:00,83.16,83.48,83.16,83.27,77657.0,62.4247,62.6649,62.4247,62.5073,77657.0
2015-07-06 09:55:00,83.27,83.62,83.23,83.62,85250.0,62.5073,62.77,62.4773,62.77,85250.0
2015-07-06 10:00:00,83.61,83.7,83.55,83.62,92317.0,62.7625,62.8301,62.7175,62.77,92317.0
2015-07-06 10:05:00,83.63,83.66,83.4,83.41,78070.0,62.7775,62.8001,62.6049,62.6124,78070.0
2015-07-06 10:10:00,83.4,83.63,83.38,83.55,95919.0,62.6049,62.7775,62.5899,62.7175,95919.0
2015-07-06 10:15:00,83.55,83.56,83.37,83.38,73029.0,62.7175,62.725,62.5824,62.5899,73029.0
2015-07-06 10:20:00,83.38,83.46,83.34,83.41,63967.0,62.5899,62.6499,62.5599,62.6124,63967.0
2015-07-06 10:25:00,83.41,83.47,83.31,83.46,79103.0,62.6124,62.6574,62.5373,62.6499,79103.0
2015-07-06 10:30:00,83.47,83.82,83.47,83.82,65284.0,62.6574,62.9202,62.6574,62.9202,65284.0
2015-07-06 10:35:00,83.82,84.01,83.79,83.99,103042.0,62.9202,63.0628,62.8976,63.0478,103042.0
2015-07-06 10:40:00,83.97,84.0,83.94,83.96,99662.0,63.0328,63.0553,63.0102,63.0253,99662.0
2015-07-06 10:45:00,83.96,84.23,83.94,84.22,99960.0,63.0253,63.2279,63.0102,63.2204,99960.0
2015-07-06 10:50:00,84.22,84.23,84.0,84.03,71664.0,63.2204,63.2279,63.0553,63.0778,71664.0
2015-07-06 10:55:00,84.04,84.04,83.78,83.8,43601.0,63.0853,63.0853,62.8901,62.9052,43601.0
2015-07-06 11:00:00,83.8,83.85,83.75,83.77,41301.0,62.9052,62.9427,62.8676,62.8826,41301.0
2015-07-06 11:05:00,83.76,83.76,83.56,83.62,58736.0,62.8751,62.8751,62.725,62.77,58736.0
2015-07-06 11:10:00,83.62,83.62,83.46,83.47,32892.0,62.77,62.77,62.6499,62.6574,32892.0
2015-07-06 11:15:00,83.46,83.56,83.39,83.39,51250.0,62.6499,62.725,62.5974,62.5974,51250.0
2015-07-06 11:20:00,83.39,83.43,83.33,83.35,102445.0,62.5974,62.6274,62.5523,62.5674,102445.0
2015-07-06 11:25:00,83.35,83.41,83.31,83.36,94785.0,62.5674,62.6124,62.5373,62.5749,94785.0
2015-07-06 11:30:00,83.37,83.39,83.26,83.39,68433.0,62.5824,62.5974,62.4998,62.5974,68433.0
2015-07-06 11:35:00,83.4,83.47,83.37,83.4,71663.0,62.6049,62.6574,62.5824,62.6049,71663.0
2015-07-06 11:40:00,83.4,83.48,83.28,83.44,90238.0,62.6049,62.6649,62.5148,62.6349,90238.0
2015-07-06 11:45:00,83.44,83.45,83.37,83.45,52534.0,62.6349,62.6424,62.5824,62.6424,52534.0
2015-07-06 11:50:00,83.45,83.66,83.45,83.55,48180.0,62.6424,62.8001,62.6424,62.7175,48180.0
2015-07-06 11:55:00,83.54,83.64,83.45,83.47,207624.0,62.71,62.785,62.6424,62.6574,207624.0
2015-07-06 12:00:00,83.47,83.53,83.42,83.46,74656.0,62.6574,62.7025,62.6199,62.6499,74656.0
2015-07-06 12:05:00,83.47,83.66,83.47,83.63,65581.0,62.6574,62.8001,62.6574,62.7775,65581.0
2015-07-06 12:10:00,83.62,83.66,83.58,83.59,69299.0,62.77,62.8001,62.74,62.7475,69299.0
2015-07-06 12:15:00,83.6,83.78,83.6,83.73,100515.0,62.755,62.8901,62.755,62.8526,100515.0
2015-07-06 12:20:00,83.73,83.82,83.73,83.8,34172.0,62.8526,62.9202,62.8526,62.9052,34172.0
2015-07-06 12:25:00,83.8,83.87,83.77,83.81,43012.0,62.9052,62.9577,62.8826,62.9127,43012.0
2015-07-06 12:30:00,83.82,83.83,83.76,83.76,50752.0,62.9202,62.9277,62.8751,62.8751,50752.0
2015-07-06 12:35:00,83.75,83.75,83.5,83.53,35560.0,62.8676,62.8676,62.68,62.7025,35560.0
2015-07-06 12:40:00,83.53,83.61,83.5,83.51,36257.0,62.7025,62.7625,62.68,62.6875,36257.0
2015-07-06 12:45:00,83.5,83.66,83.48,83.58,43368.0,62.68,62.8001,62.6649,62.74,43368.0
2015-07-06 12:50:00,83.59,83.63,83.49,83.63,58217.0,62.7475,62.7775,62.6725,62.7775,58217.0
2015-07-06 12:55:00,83.63,83.65,83.56,83.64,50272.0,62.7775,62.7926,62.725,62.785,50272.0
2015-07-06 13:00:00,83.64,83.68,83.58,83.58,52842.0,62.785,62.8151,62.74,62.74,52842.0
2015-07-06 13:05:00,83.58,83.59,83.49,83.53,37645.0,62.74,62.7475,62.6725,62.7025,37645.0
2015-07-06 13:10:00,83.53,83.53,83.48,83.51,49545.0,62.7025,62.7025,62.6649,62.6875,49545.0
2015-07-06 13:15:00,83.51,83.51,83.39,83.4,125201.0,62.6875,62.6875,62.5974,62.6049,125201.0
2015-07-06 13:20:00,83.39,83.46,83.35,83.45,97988.0,62.5974,62.6499,62.5674,62.6424,97988.0
2015-07-06 13:25:00,83.44,83.5,83.36,83.4,91536.0,62.6349,62.68,62.5749,62.6049,91536.0
2015-07-06 13:30:00,83.4,83.5,83.4,83.45,61704.0,62.6049,62.68,62.6049,62.6424,61704.0
2015-07-06 13:35:00,83.44,83.52,83.42,83.49,47157.0,62.6349,62.695,62.6199,62.6725,47157.0
2015-07-06 13:40:00,83.48,83.51,83.42,83.51,42484.0,62.6649,62.6875,62.6199,62.6875,42484.0
2015-07-06 13:45:00,83.51,83.53,83.4,83.44,61788.0,62.6875,62.7025,62.6049,62.6349,61788.0
2015-07-06 13:50:00,83.44,83.54,83.42,83.46,45372.0,62.6349,62.71,62.6199,62.6499,45372.0
2015-07-06 13:55:00,83.46,83.53,83.46,83.51,56280.0,62.6499,62.7025,62.6499,62.6875,56280.0
2015-07-06 14:00:00,83.5,83.54,83.4,83.45,67322.0,62.68,62.71,62.6049,62.6424,67322.0
2015-07-06 14:05:00,83.44,83.53,83.41,83.52,59201.0,62.6349,62.7025,62.6124,62.695,59201.0
2015-07-06 14:10:00,83.52,83.54,83.45,83.46,78664.0,62.695,62.71,62.6424,62.6499,78664.0
2015-07-06 14:15:00,83.45,83.5,83.4,83.44,72465.0,62.6424,62.68,62.6049,62.6349,72465.0
2015-07-06 14:20:00,83.43,83.43,83.35,83.36,59838.0,62.6274,62.6274,62.5674,62.5749,59838.0
2015-07-06 14:25:00,83.36,83.38,83.1,83.11,121580.0,62.5749,62.5899,62.3797,62.3872,121580.0
2015-07-06 14:30:00,83.11,83.31,83.07,83.28,59572.0,62.3872,62.5373,62.3572,62.5148,59572.0
2015-07-06 14:35:00,83.28,83.31,83.12,83.13,55758.0,62.5148,62.5373,62.3947,62.4022,55758.0
2015-07-06 14:40:00,83.13,83.22,83.12,83.18,48218.0,62.4022,62.4698,62.3947,62.4397,48218.0
2015-07-06 14:45:00,83.19,83.23,83.18,83.19,75221.0,62.4473,62.4773,62.4397,62.4473,75221.0
2015-07-06 14:50:00,83.18,83.21,83.14,83.19,61735.0,62.4397,62.4623,62.4097,62.4473,61735.0
2015-07-06 14:55:00,83.2,83.22,83.15,83.18,83839.0,62.4548,62.4698,62.4172,62.4397,83839.0
2015-07-06 15:00:00,83.17,83.31,83.17,83.23,58098.0,62.4322,62.5373,62.4322,62.4773,58098.0
2015-07-06 15:05:00,83.24,83.3,83.17,83.3,59588.0,62.4848,62.5298,62.4322,62.5298,59588.0
2015-07-06 15:10:00,83.29,83.35,83.28,83.34,77986.0,62.5223,62.5674,62.5148,62.5599,77986.0
2015-07-06 15:15:00,83.34,83.46,83.34,83.42,83393.0,62.5599,62.6499,62.5599,62.6199,83393.0
2015-07-06 15:20:00,83.42,83.51,83.41,83.41,80040.0,62.6199,62.6875,62.6124,62.6124,80040.0
2015-07-06 15:25:00,83.41,83.51,83.38,83.47,94518.0,62.6124,62.6875,62.5899,62.6574,94518.0
2015-07-06 15:30:00,83.47,83.63,83.45,83.53,125551.0,62.6574,62.7775,62.6424,62.7025,125551.0
2015-07-06 15:35:00,83.53,83.58,83.45,83.46,100559.0,62.7025,62.74,62.6424,62.6499,100559.0
2015-07-06 15:40:00,83.46,83.48,83.36,83.44,120918.0,62.6499,62.6649,62.5749,62.6349,120918.0
2015-07-06 15:45:00,83.44,83.46,83.35,83.46,141129.0,62.6349,62.6499,62.5674,62.6499,141129.0
2015-07-06 15:50:00,83.45,83.57,83.44,83.56,232307.0,62.6424,62.7325,62.6349,62.725,232307.0
2015-07-06 15:55:00,83.55,83.56,83.44,83.49,316619.0,62.7175,62.725,62.6349,62.6725,316619.0
2015-07-07 09:30:00,83.63,83.67,83.0,83.15,227000.0,62.7775,62.8076,62.3046,62.4172,227000.0
2015-07-07 09:35:00,83.15,83.24,83.1,83.14,180586.0,62.4172,62.4848,62.3797,62.4097,180586.0
2015-07-07 09:40:00,83.13,83.15,82.63,82.67,186803.0,62.4022,62.4172,62.0269,62.0569,186803.0
2015-07-07 09:45:00,82.67,82.85,82.51,82.84,170730.0,62.0569,62.192,61.9368,62.1845,170730.0
2015-07-07 09:50:00,82.84,83.1,82.71,82.97,214562.0,62.1845,62.3797,62.0869,62.2821,214562.0
2015-07-07 09:55:00,82.96,82.98,82.75,82.78,98600.0,62.2746,62.2896,62.117,62.1395,98600.0
2015-07-07 10:00:00,82.78,82.85,82.67,82.72,74812.0,62.1395,62.192,62.0569,62.0944,74812.0
2015-07-07 10:05:00,82.7,82.72,82.4,82.43,128403.0,62.0794,62.0944,61.8542,61.8768,128403.0
2015-07-07 10:10:00,82.43,82.78,82.42,82.77,193434.0,61.8768,62.1395,61.8692,62.132,193434.0
2015-07-07 10:15:00,82.77,82.77,82.52,82.52,100219.0,62.132,62.132,61.9443,61.9443,100219.0
2015-07-07 10:20:00,82.52,82.71,82.48,82.64,97594.0,61.9443,62.0869,61.9143,62.0344,97594.0
2015-07-07 10:25:00,82.65,82.65,82.43,82.46,119105.0,62.0419,62.0419,61.8768,61.8993,119105.0
2015-07-07 10:30:00,82.46,82.61,82.4,82.56,131448.0,61.8993,62.0119,61.8542,61.9743,131448.0
2015-07-07 10:35:00,82.56,82.65,82.42,82.48,138185.0,61.9743,62.0419,61.8692,61.9143,138185.0
2015-07-07 10:40:00,82.48,82.49,82.34,82.34,123996.0,61.9143,61.9218,61.8092,61.8092,123996.0
2015-07-07 10:45:00,82.34,82.44,82.22,82.42,216216.0,61.8092,61.8843,61.7191,61.8692,216216.0
2015-07-07 10:50:00,82.42,82.63,82.38,82.63,138630.0,61.8692,62.0269,61.8392,62.0269,138630.0
2015-07-07 10:55:00,82.62,82.62,82.48,82.51,134128.0,62.0194,62.0194,61.9143,61.9368,134128.0
2015-07-07 11:00:00,82.5,82.59,82.39,82.55,189266.0,61.9293,61.9969,61.8467,61.9668,189266.0
2015-07-07 11:05:00,82.55,82.63,82.52,82.59,120649.0,61.9668,62.0269,61.9443,61.9969,120649.0
2015-07-07 11:10:00,82.6,82.82,82.59,82.8,200135.0,62.0044,62.1695,61.9969,62.1545,200135.0
2015-07-07 11:15:00,82.8,83.02,82.79,82.99,128290.0,62.1545,62.3196,62.147,62.2971,128290.0
2015-07-07 11:20:00,82.98,82.98,82.73,82.77,139571.0,62.2896,62.2896,62.102,62.132,139571.0
2015-07-07 11:25:00,82.75,82.76,82.53,82.56,101559.0,62.117,62.1245,61.9518,61.9743,101559.0
2015-07-07 11:30:00,82.56,82.61,82.49,82.55,76300.0,61.9743,62.0119,61.9218,61.9668,76300.0
2015-07-07 11:35:00,82.54,82.8,82.52,82.77,65756.0,61.9593,62.1545,61.9443,62.132,65756.0
2015-07-07 11:40:00,82.77,83.17,82.62,83.17,120569.0,62.132,62.4322,62.0194,62.4322,120569.0
2015-07-07 11:45:00,83.16,83.17,83.0,83.03,67090.0,62.4247,62.4322,62.3046,62.3271,67090.0
2015-07-07 11:50:00,83.03,83.12,83.01,83.09,164217.0,62.3271,62.3947,62.3121,62.3722,164217.0
2015-07-07 11:55:00,83.09,83.43,83.08,83.35,111974.0,62.3722,62.6274,62.3647,62.5674,111974.0
2015-07-07 12:00:00,83.35,83.37,83.19,83.28,55530.0,62.5674,62.5824,62.4473,62.5148,55530.0
2015-07-07 12:05:00,83.29,83.44,83.29,83.43,49794.0,62.5223,62.6349,62.5223,62.6274,49794.0
2015-07-07 12:10:00,83.44,83.44,83.23,83.23,63228.0,62.6349,62.6349,62.4773,62.4773,63228.0
2015-07-07 12:15:00,83.22,83.27,83.13,83.16,83364.0,62.4698,62.5073,62.4022,62.4247,83364.0
2015-07-07 12:20:00,83.16,83.19,82.97,83.0,44414.0,62.4247,62.4473,62.2821,62.3046,44414.0
2015-07-07 12:25:00,82.99,83.09,82.98,83.09,77412.0,62.2971,62.3722,62.2896,62.3722,77412.0
2015-07-07 12:30:00,83.09,83.42,83.09,83.4,51346.0,62.3722,62.6199,62.3722,62.6049,51346.0
2015-07-07 12:35:00,83.4,83.63,83.33,83.55,73111.0,62.6049,62.7775,62.5523,62.7175,73111.0
2015-07-07 12:40:00,83.56,83.6,83.48,83.52,87289.0,62.725,62.755,62.6649,62.695,87289.0
2015-07-07 12:45:00,83.53,83.74,83.52,83.53,75592.0,62.7025,62.8601,62.695,62.7025,75592.0
2015-07-07 12:50:00,83.53,83.64,83.5,83.63,55724.0,62.7025,62.785,62.68,62.7775,55724.0
2015-07-07 12:55:00,83.61,83.85,83.6,83.79,61176.0,62.7625,62.9427,62.755,62.8976,61176.0
2015-07-07 13:00:00,83.8,83.81,83.7,83.71,71627.0,62.9052,62.9127,62.8301,62.8376,71627.0
2015-07-07 13:05:00,83.71,83.77,83.58,83.72,54371.0,62.8376,62.8826,62.74,62.8451,54371.0
2015-07-07 13:10:00,83.72,83.97,83.65,83.93,72925.0,62.8451,63.0328,62.7926,63.0027,72925.0
2015-07-07 13:15:00,83.93,83.93,83.69,83.76,59295.0,63.0027,63.0027,62.8226,62.8751,59295.0
2015-07-07 13:20:00,83.76,83.77,83.55,83.64,51143.0,62.8751,62.8826,62.7175,62.785,51143.0
2015-07-07 13:25:00,83.64,83.78,83.63,83.76,36655.0,62.785,62.8901,62.7775,62.8751,36655.0
2015-07-07 13:30:00,83.77,83.84,83.59,83.64,48118.0,62.8826,62.9352,62.7475,62.785,48118.0
2015-07-07 13:35:00,83.64,83.75,83.57,83.63,74827.0,62.785,62.8676,62.7325,62.7775,74827.0
2015-07-07 13:40:00,83.63,83.83,83.58,83.81,56961.0,62.7775,62.9277,62.74,62.9127,56961.0
2015-07-07 13:45:00,83.81,83.83,83.64,83.65,62420.0,62.9127,62.9277,62.785,62.7926,62420.0
2015-07-07 13:50:00,83.65,83.68,83.54,83.57,50453.0,62.7926,62.8151,62.71,62.7325,50453.0
2015-07-07 13:55:00,83.57,83.6,83.48,83.59,46359.0,62.7325,62.755,62.6649,62.7475,46359.0
2015-07-07 14:00:00,83.59,83.62,83.56,83.58,54823.0,62.7475,62.77,62.725,62.74,54823.0
2015-07-07 14:05:00,83.57,83.59,83.47,83.58,56742.0,62.7325,62.7475,62.6574,62.74,56742.0
2015-07-07 14:10:00,83.59,83.6,83.54,83.55,90982.0,62.7475,62.755,62.71,62.7175,90982.0
2015-07-07 14:15:00,83.54,83.58,83.34,83.4,110688.0,62.71,62.74,62.5599,62.6049,110688.0
2015-07-07 14:20:00,83.41,83.44,83.2,83.38,71985.0,62.6124,62.6349,62.4548,62.5899,71985.0
2015-07-07 14:25:00,83.37,83.43,83.3,83.36,53841.0,62.5824,62.6274,62.5298,62.5749,53841.0
2015-07-07 14:30:00,83.37,83.44,83.34,83.35,82806.0,62.5824,62.6349,62.5599,62.5674,82806.0
2015-07-07 14:35:00,83.36,83.52,83.29,83.5,60594.0,62.5749,62.695,62.5223,62.68,60594.0
2015-07-07 14:40:00,83.5,83.82,83.5,83.8,99893.0,62.68,62.9202,62.68,62.9052,99893.0
2015-07-07 14:45:00,83.79,83.9,83.78,83.82,53100.0,62.8976,62.9802,62.8901,62.9202,53100.0
2015-07-07 14:50:00,83.84,83.88,83.78,83.88,59404.0,62.9352,62.9652,62.8901,62.9652,59404.0
2015-07-07 14:55:00,83.89,84.23,83.88,84.19,86400.0,62.9727,63.2279,62.9652,63.1979,86400.0
2015-07-07 15:00:00,84.19,84.27,84.08,84.15,101710.0,63.1979,63.258,63.1153,63.1679,101710.0
2015-07-07 15:05:00,84.16,84.17,83.99,84.1,88640.0,63.1754,63.1829,63.0478,63.1304,88640.0
2015-07-07 15:10:00,84.1,84.12,84.02,84.1,67055.0,63.1304,63.1454,63.0703,63.1304,67055.0
2015-07-07 15:15:00,84.11,84.21,84.01,84.18,85928.0,63.1379,63.2129,63.0628,63.1904,85928.0
2015-07-07 15:20:00,84.19,84.4,84.11,84.4,116342.0,63.1979,63.3555,63.1379,63.3555,116342.0
2015-07-07 15:25:00,84.4,84.58,84.37,84.54,145148.0,63.3555,63.4907,63.333,63.4606,145148.0
2015-07-07 15:30:00,84.55,84.64,84.49,84.52,149762.0,63.4681,63.5357,63.4231,63.4456,149762.0
2015-07-07 15:35:00,84.52,84.52,84.24,84.24,88114.0,63.4456,63.4456,63.2354,63.2354,88114.0
2015-07-07 15:40:00,84.23,84.23,84.08,84.12,155824.0,63.2279,63.2279,63.1153,63.1454,155824.0
2015-07-07 15:45:00,84.12,84.13,84.03,84.07,176830.0,63.1454,63.1529,63.0778,63.1078,176830.0
2015-07-07 15:50:00,84.08,84.16,84.06,84.11,171197.0,63.1153,63.1754,63.1003,63.1379,171197.0
2015-07-07 15:55:00,84.11,84.26,84.01,84.21,443986.0,63.1379,63.2505,63.0628,63.2129,443986.0
2015-07-08 09:30:00,83.94,84.18,83.66,84.12,165051.0,63.0102,63.1904,62.8001,63.1454,165051.0
2015-07-08 09:35:00,84.1,84.39,83.88,84.34,61607.0,63.1304,63.348,62.9652,63.3105,61607.0
2015-07-08 09:40:00,84.36,84.46,84.21,84.33,163003.0,63.3255,63.4006,63.2129,63.303,163003.0
2015-07-08 09:45:00,84.31,84.31,84.03,84.03,86768.0,63.288,63.288,63.0778,63.0778,86768.0
2015-07-08 09:50:00,84.06,84.21,83.85,83.89,110989.0,63.1003,63.2129,62.9427,62.9727,110989.0
2015-07-08 09:55:00,83.9,83.97,83.74,83.84,126842.0,62.9802,63.0328,62.8601,62.9352,126842.0
2015-07-08 10:00:00,83.83,83.85,83.57,83.58,118823.0,62.9277,62.9427,62.7325,62.74,118823.0
2015-07-08 10:05:00,83.59,83.97,83.53,83.96,84661.0,62.7475,63.0328,62.7025,63.0253,84661.0
2015-07-08 10:10:00,83.96,83.97,83.69,83.8,64549.0,63.0253,63.0328,62.8226,62.9052,64549.0
2015-07-08 10:15:00,83.79,84.03,83.71,84.03,57782.0,62.8976,63.0778,62.8376,63.0778,57782.0
2015-07-08 10:20:00,84.03,84.05,83.93,84.03,54765.0,63.0778,63.0928,63.0027,63.0778,54765.0
2015-07-08 10:25:00,84.03,84.06,83.91,83.94,43077.0,63.0778,63.1003,62.9877,63.0102,43077.0
2015-07-08 10:30:00,83.92,83.92,83.5,83.51,159214.0,62.9952,62.9952,62.68,62.6875,159214.0
2015-07-08 10:35:00,83.5,83.73,83.5,83.63,105625.0,62.68,62.8526,62.68,62.7775,105625.0
2015-07-08 10:40:00,83.61,83.62,83.49,83.58,63183.0,62.7625,62.77,62.6725,62.74,63183.0
2015-07-08 10:45:00,83.56,83.79,83.5,83.72,94091.0,62.725,62.8976,62.68,62.8451,94091.0
2015-07-08 10:50:00,83.73,83.92,83.73,83.76,53776.0,62.8526,62.9952,62.8526,62.8751,53776.0
2015-07-08 10:55:00,83.77,83.98,83.67,83.74,61915.0,62.8826,63.0403,62.8076,62.8601,61915.0
2015-07-08 11:00:00,83.74,83.79,83.59,83.69,58844.0,62.8601,62.8976,62.7475,62.8226,58844.0
2015-07-08 11:05:00,83.66,83.72,83.57,83.6,62563.0,62.8001,62.8451,62.7325,62.755,62563.0
2015-07-08 11:10:00,83.6,83.67,83.53,83.66,41143.0,62.755,62.8076,62.7025,62.8001,41143.0
2015-07-08 11:15:00,83.66,83.67,83.47,83.49,65307.0,62.8001,62.8076,62.6574,62.6725,65307.0
2015-07-08 11:20:00,83.49,83.54,83.47,83.5,35687.0,62.6725,62.71,62.6574,62.68,35687.0
2015-07-08 11:25:00,83.51,83.57,83.47,83.56,60350.0,62.6875,62.7325,62.6574,62.725,60350.0
2015-07-08 11:30:00,83.55,83.72,83.54,83.68,43325.0,62.7175,62.8451,62.71,62.8151,43325.0
2015-07-08 11:35:00,83.67,83.74,83.6,83.63,38444.0,62.8076,62.8601,62.755,62.7775,38444.0
2015-07-08 11:40:00,83.62,83.62,83.31,83.55,61143.0,62.77,62.77,62.5373,62.7175,61143.0
2015-07-08 11:45:00,83.56,83.65,83.55,83.56,45716.0,62.725,62.7926,62.7175,62.725,45716.0
2015-07-08 11:50:00,83.58,83.58,83.4,83.4,22655.0,62.74,62.74,62.6049,62.6049,22655.0
2015-07-08 11:55:00,83.4,83.42,83.22,83.35,41456.0,62.6049,62.6199,62.4698,62.5674,41456.0
2015-07-08 12:00:00,83.35,83.37,83.23,83.25,58876.0,62.5674,62.5824,62.4773,62.4923,58876.0
2015-07-08 12:05:00,83.26,83.26,83.2,83.23,36844.0,62.4998,62.4998,62.4548,62.4773,36844.0
2015-07-08 12:10:00,83.23,83.26,83.19,83.23,58469.0,62.4773,62.4998,62.4473,62.4773,58469.0
2015-07-08 12:15:00,83.24,83.25,83.2,83.25,28518.0,62.4848,62.4923,62.4548,62.4923,28518.0
2015-07-08 12:20:00,83.25,83.38,83.24,83.32,53808.0,62.4923,62.5899,62.4848,62.5448,53808.0
2015-07-08 12:25:00,83.32,83.33,83.23,83.24,62117.0,62.5448,62.5523,62.4773,62.4848,62117.0
2015-07-08 12:30:00,83.24,83.25,83.09,83.09,38591.0,62.4848,62.4923,62.3722,62.3722,38591.0
2015-07-08 12:35:00,83.1,83.26,83.1,83.25,47927.0,62.3797,62.4998,62.3797,62.4923,47927.0
2015-07-08 12:40:00,83.24,83.25,83.19,83.19,33449.0,62.4848,62.4923,62.4473,62.4473,33449.0
2015-07-08 12:45:00,83.19,83.26,83.13,83.26,42755.0,62.4473,62.4998,62.4022,62.4998,42755.0
2015-07-08 12:50:00,83.27,83.3,83.23,83.24,23552.0,62.5073,62.5298,62.4773,62.4848,23552.0
2015-07-08 12:55:00,83.25,83.48,83.24,83.48,33569.0,62.4923,62.6649,62.4848,62.6649,33569.0
2015-07-08 13:00:00,83.48,83.49,83.36,83.36,51250.0,62.6649,62.6725,62.5749,62.5749,51250.0
2015-07-08 13:05:00,83.36,83.43,83.32,83.32,78130.0,62.5749,62.6274,62.5448,62.5448,78130.0
2015-07-08 13:10:00,83.31,83.5,83.31,83.39,47442.0,62.5373,62.68,62.5373,62.5974,47442.0
2015-07-08 13:15:00,83.38,83.38,83.3,83.34,32097.0,62.5899,62.5899,62.5298,62.5599,32097.0
2015-07-08 13:20:00,83.32,83.32,83.25,83.28,34606.0,62.5448,62.5448,62.4923,62.5148,34606.0
2015-07-08 13:25:00,83.28,83.36,83.27,83.33,31058.0,62.5148,62.5749,62.5073,62.5523,31058.0
2015-07-08 13:30:00,83.33,83.35,83.26,83.31,27424.0,62.5523,62.5674,62.4998,62.5373,27424.0
2015-07-08 13:35:00,83.31,83.38,83.31,83.38,81588.0,62.5373,62.5899,62.5373,62.5899,81588.0
2015-07-08 13:40:00,83.37,83.39,83.32,83.35,47886.0,62.5824,62.5974,62.5448,62.5674,47886.0
2015-07-08 13:45:00,83.35,83.35,83.3,83.32,42217.0,62.5674,62.5674,62.5298,62.5448,42217.0
2015-07-08 13:50:00,83.32,83.32,83.22,83.22,40172.0,62.5448,62.5448,62.4698,62.4698,40172.0
2015-07-08 13:55:00,83.22,83.3,83.18,83.19,98392.0,62.4698,62.5298,62.4397,62.4473,98392.0
2015-07-08 14:00:00,83.19,83.19,82.87,82.97,104366.0,62.4473,62.4473,62.207,62.2821,104366.0
2015-07-08 14:05:00,82.98,83.08,82.79,82.84,75150.0,62.2896,62.3647,62.147,62.1845,75150.0
2015-07-08 14:10:00,82.85,82.97,82.85,82.91,69792.0,62.192,62.2821,62.192,62.2371,69792.0
2015-07-08 14:15:00,82.91,82.98,82.67,82.67,104967.0,62.2371,62.2896,62.0569,62.0569,104967.0
2015-07-08 14:20:00,82.69,82.73,82.6,82.69,51608.0,62.0719,62.102,62.0044,62.0719,51608.0
2015-07-08 14:25:00,82.69,82.75,82.62,82.75,82563.0,62.0719,62.117,62.0194,62.117,82563.0
2015-07-08 14:30:00,82.75,82.75,82.59,82.62,127982.0,62.117,62.117,61.9969,62.0194,127982.0
2015-07-08 14:35:00,82.61,82.68,82.58,82.64,56583.0,62.0119,62.0644,61.9894,62.0344,56583.0
2015-07-08 14:40:00,82.65,82.7,82.6,82.67,73114.0,62.0419,62.0794,62.0044,62.0569,73114.0
2015-07-08 14:45:00,82.67,82.71,82.61,82.63,69463.0,62.0569,62.0869,62.0119,62.0269,69463.0
2015-07-08 14:50:00,82.64,82.78,82.6,82.77,70796.0,62.0344,62.1395,62.0044,62.132,70796.0
2015-07-08 14:55:00,82.77,83.03,82.76,82.9,98085.0,62.132,62.3271,62.1245,62.2296,98085.0
2015-07-08 15:00:00,82.91,83.06,82.91,82.97,72403.0,62.2371,62.3497,62.2371,62.2821,72403.0
2015-07-08 15:05:00,82.96,83.33,82.92,83.31,100709.0,62.2746,62.5523,62.2446,62.5373,100709.0
2015-07-08 15:10:00,83.32,83.53,83.31,83.43,85382.0,62.5448,62.7025,62.5373,62.6274,85382.0
2015-07-08 15:15:00,83.42,83.46,83.26,83.31,130694.0,62.6199,62.6499,62.4998,62.5373,130694.0
2015-07-08 15:20:00,83.31,83.34,83.15,83.19,106649.0,62.5373,62.5599,62.4172,62.4473,106649.0
2015-07-08 15:25:00,83.19,83.22,83.03,83.03,100690.0,62.4473,62.4698,62.3271,62.3271,100690.0
2015-07-08 15:30:00,83.02,83.29,83.0,83.19,102964.0,62.3196,62.5223,62.3046,62.4473,102964.0
2015-07-08 15:35:00,83.18,83.19,83.04,83.15,110213.0,62.4397,62.4473,62.3347,62.4172,110213.0
2015-07-08 15:40:00,83.14,83.37,83.14,83.25,128311.0,62.4097,62.5824,62.4097,62.4923,128311.0
2015-07-08 15:45:00,83.24,83.25,83.0,83.11,108413.0,62.4848,62.4923,62.3046,62.3872,108413.0
2015-07-08 15:50:00,83.12,83.12,83.04,83.08,140845.0,62.3947,62.3947,62.3347,62.3647,140845.0
2015-07-08 15:55:00,83.09,83.11,82.91,82.93,264613.0,62.3722,62.3872,62.2371,62.2521,264613.0
2015-07-09 09:30:00,84.28,84.32,84.01,84.31,192270.0,63.2655,63.2955,63.0628,63.288,192270.0
2015-07-09 09:35:00,84.31,84.34,83.93,83.99,177465.0,63.288,63.3105,63.0027,63.0478,177465.0
2015-07-09 09:40:00,83.98,84.1,83.76,83.91,135829.0,63.0403,63.1304,62.8751,62.9877,135829.0
2015-07-09 09:45:00,83.9,84.18,83.9,84.13,97220.0,62.9802,63.1904,62.9802,63.1529,97220.0
2015-07-09 09:50:00,84.14,84.21,83.94,83.95,143634.0,63.1604,63.2129,63.0102,63.0178,143634.0
2015-07-09 09:55:00,83.94,83.97,83.74,83.96,133022.0,63.0102,63.0328,62.8601,63.0253,133022.0
2015-07-09 10:00:00,83.95,84.04,83.89,83.89,95568.0,63.0178,63.0853,62.9727,62.9727,95568.0
2015-07-09 10:05:00,83.89,83.97,83.66,83.71,100133.0,62.9727,63.0328,62.8001,62.8376,100133.0
2015-07-09 10:10:00,83.7,83.78,83.63,83.76,83491.0,62.8301,62.8901,62.7775,62.8751,83491.0
2015-07-09 10:15:00,83.76,83.76,83.61,83.62,90850.0,62.8751,62.8751,62.7625,62.77,90850.0
2015-07-09 10:20:00,83.62,83.67,83.51,83.57,115917.0,62.77,62.8076,62.6875,62.7325,115917.0
2015-07-09 10:25:00,83.55,83.66,83.43,83.44,73303.0,62.7175,62.8001,62.6274,62.6349,73303.0
2015-07-09 10:30:00,83.43,83.58,83.4,83.45,101606.0,62.6274,62.74,62.6049,62.6424,101606.0
2015-07-09 10:35:00,83.45,83.52,83.33,83.45,101623.0,62.6424,62.695,62.5523,62.6424,101623.0
2015-07-09 10:40:00,83.43,83.59,83.34,83.56,124328.0,62.6274,62.7475,62.5599,62.725,124328.0
2015-07-09 10:45:00,83.55,83.67,83.47,83.64,63764.0,62.7175,62.8076,62.6574,62.785,63764.0
2015-07-09 10:50:00,83.64,83.78,83.58,83.66,69623.0,62.785,62.8901,62.74,62.8001,69623.0
2015-07-09 10:55:00,83.67,83.97,83.67,83.97,88337.0,62.8076,63.0328,62.8076,63.0328,88337.0
2015-07-09 11:00:00,83.97,83.99,83.71,83.73,66548.0,63.0328,63.0478,62.8376,62.8526,66548.0
2015-07-09 11:05:00,83.72,83.82,83.69,83.8,57307.0,62.8451,62.9202,62.8226,62.9052,57307.0
2015-07-09 11:10:00,83.81,83.84,83.7,83.7,50977.0,62.9127,62.9352,62.8301,62.8301,50977.0
2015-07-09 11:15:00,83.71,83.72,83.53,83.56,79934.0,62.8376,62.8451,62.7025,62.725,79934.0
2015-07-09 11:20:00,83.57,83.63,83.41,83.57,62156.0,62.7325,62.7775,62.6124,62.7325,62156.0
2015-07-09 11:25:00,83.58,83.61,83.45,83.5,54697.0,62.74,62.7625,62.6424,62.68,54697.0
2015-07-09 11:30:00,83.5,83.63,83.47,83.61,50921.0,62.68,62.7775,62.6574,62.7625,50921.0
2015-07-09 11:35:00,83.62,83.8,83.62,83.77,56523.0,62.77,62.9052,62.77,62.8826,56523.0
2015-07-09 11:40:00,83.77,83.88,83.74,83.79,48387.0,62.8826,62.9652,62.8601,62.8976,48387.0
2015-07-09 11:45:00,83.79,83.83,83.73,83.74,54746.0,62.8976,62.9277,62.8526,62.8601,54746.0
2015-07-09 11:50:00,83.75,83.77,83.68,83.7,61384.0,62.8676,62.8826,62.8151,62.8301,61384.0
2015-07-09 11:55:00,83.69,83.7,83.57,83.61,57394.0,62.8226,62.8301,62.7325,62.7625,57394.0
2015-07-09 12:00:00,83.6,83.68,83.57,83.65,63024.0,62.755,62.8151,62.7325,62.7926,63024.0
2015-07-09 12:05:00,83.64,83.68,83.5,83.55,57348.0,62.785,62.8151,62.68,62.7175,57348.0
2015-07-09 12:10:00,83.54,83.65,83.53,83.65,33722.0,62.71,62.7926,62.7025,62.7926,33722.0
2015-07-09 12:15:00,83.64,83.68,83.55,83.68,103234.0,62.785,62.8151,62.7175,62.8151,103234.0
2015-07-09 12:20:00,83.68,83.68,83.57,83.61,30326.0,62.8151,62.8151,62.7325,62.7625,30326.0
2015-07-09 12:25:00,83.62,83.65,83.58,83.6,33085.0,62.77,62.7926,62.74,62.755,33085.0
2015-07-09 12:30:00,83.62,83.71,83.58,83.7,34776.0,62.77,62.8376,62.74,62.8301,34776.0
2015-07-09 12:35:00,83.7,83.75,83.64,83.67,34203.0,62.8301,62.8676,62.785,62.8076,34203.0
2015-07-09 12:40:00,83.67,83.71,83.62,83.71,33857.0,62.8076,62.8376,62.77,62.8376,33857.0
2015-07-09 12:45:00,83.71,83.78,83.68,83.72,97609.0,62.8376,62.8901,62.8151,62.8451,97609.0
2015-07-09 12:50:00,83.71,83.79,83.7,83.78,35873.0,62.8376,62.8976,62.8301,62.8901,35873.0
2015-07-09 12:55:00,83.79,83.82,83.72,83.75,91456.0,62.8976,62.9202,62.8451,62.8676,91456.0
2015-07-09 13:00:00,83.76,83.85,83.76,83.8,95775.0,62.8751,62.9427,62.8751,62.9052,95775.0
2015-07-09 13:05:00,83.81,83.81,83.61,83.65,46804.0,62.9127,62.9127,62.7625,62.7926,46804.0
2015-07-09 13:10:00,83.66,83.71,83.63,83.67,27919.0,62.8001,62.8376,62.7775,62.8076,27919.0
2015-07-09 13:15:00,83.67,83.7,83.64,83.66,42454.0,62.8076,62.8301,62.785,62.8001,42454.0
2015-07-09 13:20:00,83.66,83.71,83.62,83.7,50731.0,62.8001,62.8376,62.77,62.8301,50731.0
2015-07-09 13:25:00,83.69,83.76,83.66,83.67,56939.0,62.8226,62.8751,62.8001,62.8076,56939.0
2015-07-09 13:30:00,83.67,83.8,83.67,83.8,49291.0,62.8076,62.9052,62.8076,62.9052,49291.0
2015-07-09 13:35:00,83.79,83.93,83.74,83.87,75995.0,62.8976,63.0027,62.8601,62.9577,75995.0
2015-07-09 13:40:00,83.88,83.98,83.83,83.97,87891.0,62.9652,63.0403,62.9277,63.0328,87891.0
2015-07-09 13:45:00,83.98,84.09,83.98,84.03,95515.0,63.0403,63.1228,63.0403,63.0778,95515.0
2015-07-09 13:50:00,84.04,84.06,83.92,83.92,52248.0,63.0853,63.1003,62.9952,62.9952,52248.0
2015-07-09 13:55:00,83.92,84.05,83.92,84.04,64383.0,62.9952,63.0928,62.9952,63.0853,64383.0
2015-07-09 14:00:00,84.05,84.05,83.96,84.02,50873.0,63.0928,63.0928,63.0253,63.0703,50873.0
2015-07-09 14:05:00,84.02,84.03,83.93,83.94,59234.0,63.0703,63.0778,63.0027,63.0102,59234.0
2015-07-09 14:10:00,83.94,83.96,83.84,83.84,101974.0,63.0102,63.0253,62.9352,62.9352,101974.0
2015-07-09 14:15:00,83.84,83.9,83.78,83.88,34133.0,62.9352,62.9802,62.8901,62.9652,34133.0
2015-07-09 14:20:00,83.87,83.88,83.72,83.78,47367.0,62.9577,62.9652,62.8451,62.8901,47367.0
2015-07-09 14:25:00,83.77,83.8,83.66,83.78,43101.0,62.8826,62.9052,62.8001,62.8901,43101.0
2015-07-09 14:30:00,83.78,83.87,83.69,83.84,54970.0,62.8901,62.9577,62.8226,62.9352,54970.0
2015-07-09 14:35:00,83.85,83.96,83.8,83.9,69329.0,62.9427,63.0253,62.9052,62.9802,69329.0
2015-07-09 14:40:00,83.89,83.9,83.81,83.87,70065.0,62.9727,62.9802,62.9127,62.9577,70065.0
2015-07-09 14:45:00,83.87,83.91,83.77,83.83,64604.0,62.9577,62.9877,62.8826,62.9277,64604.0
2015-07-09 14:50:00,83.82,84.0,83.8,83.95,85860.0,62.9202,63.0553,62.9052,63.0178,85860.0
2015-07-09 14:55:00,83.96,83.97,83.86,83.92,151304.0,63.0253,63.0328,62.9502,62.9952,151304.0
2015-07-09 15:00:00,83.92,84.0,83.89,84.0,69726.0,62.9952,63.0553,62.9727,63.0553,69726.0
2015-07-09 15:05:00,83.99,84.03,83.94,84.03,62930.0,63.0478,63.0778,63.0102,63.0778,62930.0
2015-07-09 15:10:00,84.03,84.07,83.94,83.94,101006.0,63.0778,63.1078,63.0102,63.0102,101006.0
2015-07-09 15:15:00,83.94,83.95,83.89,83.9,68689.0,63.0102,63.0178,62.9727,62.9802,68689.0
2015-07-09 15:20:00,83.89,83.9,83.85,83.9,76329.0,62.9727,62.9802,62.9427,62.9802,76329.0
2015-07-09 15:25:00,83.9,83.93,83.86,83.86,88484.0,62.9802,63.0027,62.9502,62.9502,88484.0
2015-07-09 15:30:00,83.86,83.86,83.64,83.64,100015.0,62.9502,62.9502,62.785,62.785,100015.0
2015-07-09 15:35:00,83.65,83.71,83.56,83.65,99951.0,62.7926,62.8376,62.725,62.7926,99951.0
2015-07-09 15:40:00,83.64,83.82,83.59,83.76,123183.0,62.785,62.9202,62.7475,62.8751,123183.0
2015-07-09 15:45:00,83.76,83.85,83.75,83.81,149325.0,62.8751,62.9427,62.8676,62.9127,149325.0
2015-07-09 15:50:00,83.81,83.83,83.71,83.72,143187.0,62.9127,62.9277,62.8376,62.8451,143187.0
2015-07-09 15:55:00,83.71,83.8,83.54,83.55,280489.0,62.8376,62.9052,62.71,62.7175,280489.0
2015-07-10 09:30:00,84.28,84.55,84.12,84.47,137722.0,63.2655,63.4681,63.1454,63.4081,137722.0
2015-07-10 09:35:00,84.45,84.49,84.01,84.01,55262.0,63.3931,63.4231,63.0628,63.0628,55262.0
2015-07-10 09:40:00,84.01,84.29,83.78,84.29,72366.0,63.0628,63.273,62.8901,63.273,72366.0
2015-07-10 09:45:00,84.27,84.39,84.09,84.12,132102.0,63.258,63.348,63.1228,63.1454,132102.0
2015-07-10 09:50:00,84.11,84.2,83.91,83.93,112586.0,63.1379,63.2054,62.9877,63.0027,112586.0
2015-07-10 09:55:00,83.95,84.01,83.86,83.92,48604.0,63.0178,63.0628,62.9502,62.9952,48604.0
2015-07-10 10:00:00,83.95,84.12,83.93,83.97,98769.0,63.0178,63.1454,63.0027,63.0328,98769.0
2015-07-10 10:05:00,83.96,84.02,83.81,83.83,55128.0,63.0253,63.0703,62.9127,62.9277,55128.0
2015-07-10 10:10:00,83.83,83.85,83.72,83.79,97413.0,62.9277,62.9427,62.8451,62.8976,97413.0
2015-07-10 10:15:00,83.79,83.82,83.6,83.66,52211.0,62.8976,62.9202,62.755,62.8001,52211.0
2015-07-10 10:20:00,83.66,83.72,83.55,83.59,56021.0,62.8001,62.8451,62.7175,62.7475,56021.0
2015-07-10 10:25:00,83.59,83.59,83.42,83.43,49675.0,62.7475,62.7475,62.6199,62.6274,49675.0
2015-07-10 10:30:00,83.45,83.71,83.41,83.66,95985.0,62.6424,62.8376,62.6124,62.8001,95985.0
2015-07-10 10:35:00,83.66,83.66,83.53,83.54,81163.0,62.8001,62.8001,62.7025,62.71,81163.0
2015-07-10 10:40:00,83.54,83.55,83.29,83.33,91976.0,62.71,62.7175,62.5223,62.5523,91976.0
2015-07-10 10:45:00,83.34,83.49,83.24,83.49,52785.0,62.5599,62.6725,62.4848,62.6725,52785.0
2015-07-10 10:50:00,83.48,83.71,83.47,83.71,52931.0,62.6649,62.8376,62.6574,62.8376,52931.0
2015-07-10 10:55:00,83.7,83.93,83.68,83.83,66043.0,62.8301,63.0027,62.8151,62.9277,66043.0
2015-07-10 11:00:00,83.83,84.05,83.82,83.89,89001.0,62.9277,63.0928,62.9202,62.9727,89001.0
2015-07-10 11:05:00,83.88,83.98,83.85,83.87,86834.0,62.9652,63.0403,62.9427,62.9577,86834.0
2015-07-10 11:10:00,83.88,83.89,83.7,83.79,79308.0,62.9652,62.9727,62.8301,62.8976,79308.0
2015-07-10 11:15:00,83.79,83.82,83.69,83.73,49934.0,62.8976,62.9202,62.8226,62.8526,49934.0
2015-07-10 11:20:00,83.74,83.86,83.74,83.8,48778.0,62.8601,62.9502,62.8601,62.9052,48778.0
2015-07-10 11:25:00,83.8,83.81,83.64,83.79,50188.0,62.9052,62.9127,62.785,62.8976,50188.0
2015-07-10 11:30:00,83.8,83.87,83.78,83.83,49442.0,62.9052,62.9577,62.8901,62.9277,49442.0
2015-07-10 11:35:00,83.82,83.97,83.8,83.96,52018.0,62.9202,63.0328,62.9052,63.0253,52018.0
2015-07-10 11:40:00,83.95,84.01,83.82,84.01,54426.0,63.0178,63.0628,62.9202,63.0628,54426.0
2015-07-10 11:45:00,84.01,84.21,84.01,84.21,55491.0,63.0628,63.2129,63.0628,63.2129,55491.0
2015-07-10 11:50:00,84.22,84.3,84.06,84.06,54317.0,63.2204,63.2805,63.1003,63.1003,54317.0
2015-07-10 11:55:00,84.07,84.13,83.97,84.02,46484.0,63.1078,63.1529,63.0328,63.0703,46484.0
2015-07-10 12:00:00,84.01,84.16,83.99,84.08,50902.0,63.0628,63.1754,63.0478,63.1153,50902.0
2015-07-10 12:05:00,84.1,84.16,83.99,84.01,80163.0,63.1304,63.1754,63.0478,63.0628,80163.0
2015-07-10 12:10:00,84.02,84.03,83.93,84.01,54694.0,63.0703,63.0778,63.0027,63.0628,54694.0
2015-07-10 12:15:00,84.02,84.18,83.97,84.16,55163.0,63.0703,63.1904,63.0328,63.1754,55163.0
2015-07-10 12:20:00,84.15,84.22,84.05,84.05,33166.0,63.1679,63.2204,63.0928,63.0928,33166.0
2015-07-10 12:25:00,84.06,84.14,84.05,84.05,50408.0,63.1003,63.1604,63.0928,63.0928,50408.0
2015-07-10 12:30:00,84.04,84.06,83.92,83.97,61231.0,63.0853,63.1003,62.9952,63.0328,61231.0
2015-07-10 12:35:00,83.96,84.16,83.91,84.1,28721.0,63.0253,63.1754,62.9877,63.1304,28721.0
2015-07-10 12:40:00,84.1,84.2,84.06,84.19,42302.0,63.1304,63.2054,63.1003,63.1979,42302.0
2015-07-10 12:45:00,84.18,84.24,84.11,84.11,45179.0,63.1904,63.2354,63.1379,63.1379,45179.0
2015-07-10 12:50:00,84.12,84.17,84.07,84.1,49606.0,63.1454,63.1829,63.1078,63.1304,49606.0
2015-07-10 12:55:00,84.09,84.26,84.09,84.22,57328.0,63.1228,63.2505,63.1228,63.2204,57328.0
2015-07-10 13:00:00,84.22,84.28,84.16,84.2,46299.0,63.2204,63.2655,63.1754,63.2054,46299.0
2015-07-10 13:05:00,84.18,84.26,84.12,84.15,72428.0,63.1904,63.2505,63.1454,63.1679,72428.0
2015-07-10 13:10:00,84.15,84.17,84.05,84.07,46075.0,63.1679,63.1829,63.0928,63.1078,46075.0
2015-07-10 13:15:00,84.06,84.1,83.97,84.08,71058.0,63.1003,63.1304,63.0328,63.1153,71058.0
2015-07-10 13:20:00,84.1,84.13,84.02,84.13,31659.0,63.1304,63.1529,63.0703,63.1529,31659.0
2015-07-10 13:25:00,84.13,84.13,84.03,84.04,40462.0,63.1529,63.1529,63.0778,63.0853,40462.0
2015-07-10 13:30:00,84.04,84.11,84.01,84.04,30109.0,63.0853,63.1379,63.0628,63.0853,30109.0
2015-07-10 13:35:00,84.05,84.12,84.03,84.05,31003.0,63.0928,63.1454,63.0778,63.0928,31003.0
2015-07-10 13:40:00,84.03,84.05,83.95,84.01,39602.0,63.0778,63.0928,63.0178,63.0628,39602.0
2015-07-10 13:45:00,84.01,84.03,83.83,83.85,44003.0,63.0628,63.0778,62.9277,62.9427,44003.0
2015-07-10 13:50:00,83.85,83.93,83.84,83.89,27363.0,62.9427,63.0027,62.9352,62.9727,27363.0
2015-07-10 13:55:00,83.9,84.04,83.86,84.04,54079.0,62.9802,63.0853,62.9502,63.0853,54079.0
2015-07-10 14:00:00,84.03,84.07,83.96,84.07,41701.0,63.0778,63.1078,63.0253,63.1078,41701.0
2015-07-10 14:05:00,84.06,84.09,84.0,84.02,51691.0,63.1003,63.1228,63.0553,63.0703,51691.0
2015-07-10 14:10:00,84.02,84.07,83.99,84.06,61969.0,63.0703,63.1078,63.0478,63.1003,61969.0
2015-07-10 14:15:00,84.07,84.15,84.05,84.09,100692.0,63.1078,63.1679,63.0928,63.1228,100692.0
2015-07-10 14:20:00,84.1,84.11,83.98,83.98,51772.0,63.1304,63.1379,63.0403,63.0403,51772.0
2015-07-10 14:25:00,83.99,84.02,83.93,83.97,45067.0,63.0478,63.0703,63.0027,63.0328,45067.0
2015-07-10 14:30:00,83.97,84.03,83.93,83.99,46992.0,63.0328,63.0778,63.0027,63.0478,46992.0
2015-07-10 14:35:00,84.0,84.02,83.94,83.98,42788.0,63.0553,63.0703,63.0102,63.0403,42788.0
2015-07-10 14:40:00,83.99,84.06,83.97,84.01,52163.0,63.0478,63.1003,63.0328,63.0628,52163.0
2015-07-10 14:45:00,84.01,84.12,84.01,84.12,99423.0,63.0628,63.1454,63.0628,63.1454,99423.0
2015-07-10 14:50:00,84.12,84.19,84.06,84.17,47062.0,63.1454,63.1979,63.1003,63.1829,47062.0
2015-07-10 14:55:00,84.18,84.23,84.16,84.2,76820.0,63.1904,63.2279,63.1754,63.2054,76820.0
2015-07-10 15:00:00,84.2,84.27,84.15,84.18,77384.0,63.2054,63.258,63.1679,63.1904,77384.0
2015-07-10 15:05:00,84.17,84.25,84.13,84.21,81470.0,63.1829,63.243,63.1529,63.2129,81470.0
2015-07-10 15:10:00,84.21,84.29,84.19,84.25,72450.0,63.2129,63.273,63.1979,63.243,72450.0
2015-07-10 15:15:00,84.24,84.38,84.23,84.33,82456.0,63.2354,63.3405,63.2279,63.303,82456.0
2015-07-10 15:20:00,84.32,84.36,84.23,84.28,71259.0,63.2955,63.3255,63.2279,63.2655,71259.0
2015-07-10 15:25:00,84.29,84.31,84.11,84.11,82399.0,63.273,63.288,63.1379,63.1379,82399.0
2015-07-10 15:30:00,84.11,84.2,84.09,84.13,104072.0,63.1379,63.2054,63.1228,63.1529,104072.0
2015-07-10 15:35:00,84.14,84.22,84.02,84.16,79355.0,63.1604,63.2204,63.0703,63.1754,79355.0
2015-07-10 15:40:00,84.16,84.18,84.07,84.07,118710.0,63.1754,63.1904,63.1078,63.1078,118710.0
2015-07-10 15:45:00,84.07,84.13,84.03,84.13,138899.0,63.1078,63.1529,63.0778,63.1529,138899.0
2015-07-10 15:50:00,84.13,84.26,84.12,84.18,191036.0,63.1529,63.2505,63.1454,63.1904,191036.0
2015-07-10 15:55:00,84.18,84.18,83.95,83.96,429000.0,63.1904,63.1904,63.0178,63.0253,429000.0
2015-07-13 09:30:00,84.02,84.09,83.47,84.02,193390.0,63.0703,63.1228,62.6574,63.0703,193390.0
2015-07-13 09:35:00,84.07,84.15,83.82,84.03,140418.0,63.1078,63.1679,62.9202,63.0778,140418.0
2015-07-13 09:40:00,84.04,84.04,83.81,83.91,53782.0,63.0853,63.0853,62.9127,62.9877,53782.0
2015-07-13 09:45:00,83.93,84.13,83.84,84.13,93600.0,63.0027,63.1529,62.9352,63.1529,93600.0
2015-07-13 09:50:00,84.13,84.24,84.09,84.09,73716.0,63.1529,63.2354,63.1228,63.1228,73716.0
2015-07-13 09:55:00,84.08,84.42,84.06,84.34,59300.0,63.1153,63.3706,63.1003,63.3105,59300.0
2015-07-13 10:00:00,84.31,84.37,83.94,83.99,101293.0,63.288,63.333,63.0102,63.0478,101293.0
2015-07-13 10:05:00,84.0,84.03,83.91,83.94,57424.0,63.0553,63.0778,62.9877,63.0102,57424.0
2015-07-13 10:10:00,83.95,84.0,83.82,83.96,50240.0,63.0178,63.0553,62.9202,63.0253,50240.0
2015-07-13 10:15:00,83.97,84.0,83.81,83.84,68599.0,63.0328,63.0553,62.9127,62.9352,68599.0
2015-07-13 10:20:00,83.84,83.88,83.7,83.77,86917.0,62.9352,62.9652,62.8301,62.8826,86917.0
2015-07-13 10:25:00,83.76,83.79,83.61,83.61,61678.0,62.8751,62.8976,62.7625,62.7625,61678.0
2015-07-13 10:30:00,83.61,83.75,83.61,83.62,92698.0,62.7625,62.8676,62.7625,62.77,92698.0
2015-07-13 10:35:00,83.62,83.69,83.59,83.69,42817.0,62.77,62.8226,62.7475,62.8226,42817.0
2015-07-13 10:40:00,83.69,83.82,83.69,83.79,49118.0,62.8226,62.9202,62.8226,62.8976,49118.0
2015-07-13 10:45:00,83.8,83.82,83.71,83.78,32083.0,62.9052,62.9202,62.8376,62.8901,32083.0
2015-07-13 10:50:00,83.78,83.81,83.72,83.77,35046.0,62.8901,62.9127,62.8451,62.8826,35046.0
2015-07-13 10:55:00,83.77,83.77,83.63,83.63,40022.0,62.8826,62.8826,62.7775,62.7775,40022.0
2015-07-13 11:00:00,83.62,83.69,83.6,83.68,56718.0,62.77,62.8226,62.755,62.8151,56718.0
2015-07-13 11:05:00,83.68,83.86,83.68,83.84,77226.0,62.8151,62.9502,62.8151,62.9352,77226.0
2015-07-13 11:10:00,83.84,83.98,83.84,83.97,76965.0,62.9352,63.0403,62.9352,63.0328,76965.0
2015-07-13 11:15:00,83.98,84.11,83.95,83.97,126568.0,63.0403,63.1379,63.0178,63.0328,126568.0
2015-07-13 11:20:00,83.98,84.27,83.97,84.23,117712.0,63.0403,63.258,63.0328,63.2279,117712.0
2015-07-13 11:25:00,84.23,84.27,84.16,84.24,70196.0,63.2279,63.258,63.1754,63.2354,70196.0
2015-07-13 11:30:00,84.24,84.26,84.18,84.23,81493.0,63.2354,63.2505,63.1904,63.2279,81493.0
2015-07-13 11:35:00,84.23,84.28,84.14,84.14,91615.0,63.2279,63.2655,63.1604,63.1604,91615.0
2015-07-13 11:40:00,84.15,84.19,84.09,84.1,38072.0,63.1679,63.1979,63.1228,63.1304,38072.0
2015-07-13 11:45:00,84.11,84.11,83.97,83.99,37647.0,63.1379,63.1379,63.0328,63.0478,37647.0
2015-07-13 11:50:00,84.0,84.05,83.92,83.93,36094.0,63.0553,63.0928,62.9952,63.0027,36094.0
2015-07-13 11:55:00,83.93,84.01,83.91,84.0,29377.0,63.0027,63.0628,62.9877,63.0553,29377.0
2015-07-13 12:00:00,84.0,84.05,83.92,83.96,67865.0,63.0553,63.0928,62.9952,63.0253,67865.0
2015-07-13 12:05:00,83.97,84.01,83.86,84.01,64655.0,63.0328,63.0628,62.9502,63.0628,64655.0
2015-07-13 12:10:00,84.01,84.1,83.99,84.05,38341.0,63.0628,63.1304,63.0478,63.0928,38341.0
2015-07-13 12:15:00,84.06,84.2,84.06,84.15,57852.0,63.1003,63.2054,63.1003,63.1679,57852.0
2015-07-13 12:20:00,84.14,84.22,84.11,84.13,27554.0,63.1604,63.2204,63.1379,63.1529,27554.0
2015-07-13 12:25:00,84.12,84.19,84.11,84.11,24858.0,63.1454,63.1979,63.1379,63.1379,24858.0
2015-07-13 12:30:00,84.11,84.24,84.1,84.24,29573.0,63.1379,63.2354,63.1304,63.2354,29573.0
2015-07-13 12:35:00,84.25,84.37,84.23,84.24,44795.0,63.243,63.333,63.2279,63.2354,44795.0
2015-07-13 12:40:00,84.25,84.28,84.16,84.19,58473.0,63.243,63.2655,63.1754,63.1979,58473.0
2015-07-13 12:45:00,84.19,84.26,84.14,84.24,27996.0,63.1979,63.2505,63.1604,63.2354,27996.0
2015-07-13 12:50:00,84.25,84.26,84.17,84.24,20822.0,63.243,63.2505,63.1829,63.2354,20822.0
2015-07-13 12:55:00,84.25,84.31,84.19,84.2,41496.0,63.243,63.288,63.1979,63.2054,41496.0
2015-07-13 13:00:00,84.19,84.27,84.18,84.21,28041.0,63.1979,63.258,63.1904,63.2129,28041.0
2015-07-13 13:05:00,84.22,84.3,84.19,84.2,51205.0,63.2204,63.2805,63.1979,63.2054,51205.0
2015-07-13 13:10:00,84.2,84.24,84.16,84.17,25793.0,63.2054,63.2354,63.1754,63.1829,25793.0
2015-07-13 13:15:00,84.19,84.2,84.09,84.16,31828.0,63.1979,63.2054,63.1228,63.1754,31828.0
2015-07-13 13:20:00,84.17,84.2,84.13,84.15,23062.0,63.1829,63.2054,63.1529,63.1679,23062.0
2015-07-13 13:25:00,84.16,84.27,84.15,84.23,38544.0,63.1754,63.258,63.1679,63.2279,38544.0
2015-07-13 13:30:00,84.23,84.3,84.14,84.18,67845.0,63.2279,63.2805,63.1604,63.1904,67845.0
2015-07-13 13:35:00,84.17,84.31,84.17,84.3,28217.0,63.1829,63.288,63.1829,63.2805,28217.0
2015-07-13 13:40:00,84.3,84.31,84.25,84.29,50690.0,63.2805,63.288,63.243,63.273,50690.0
2015-07-13 13:45:00,84.29,84.29,84.22,84.26,72165.0,63.273,63.273,63.2204,63.2505,72165.0
2015-07-13 13:50:00,84.27,84.31,84.22,84.25,36013.0,63.258,63.288,63.2204,63.243,36013.0
2015-07-13 13:55:00,84.24,84.25,84.21,84.21,20449.0,63.2354,63.243,63.2129,63.2129,20449.0
2015-07-13 14:00:00,84.22,84.23,84.14,84.14,82400.0,63.2204,63.2279,63.1604,63.1604,82400.0
2015-07-13 14:05:00,84.13,84.22,84.13,84.2,58678.0,63.1529,63.2204,63.1529,63.2054,58678.0
2015-07-13 14:10:00,84.2,84.21,84.14,84.16,42027.0,63.2054,63.2129,63.1604,63.1754,42027.0
2015-07-13 14:15:00,84.16,84.22,84.16,84.19,38499.0,63.1754,63.2204,63.1754,63.1979,38499.0
2015-07-13 14:20:00,84.19,84.23,84.15,84.23,51113.0,63.1979,63.2279,63.1679,63.2279,51113.0
2015-07-13 14:25:00,84.23,84.23,84.09,84.15,42018.0,63.2279,63.2279,63.1228,63.1679,42018.0
2015-07-13 14:30:00,84.14,84.17,84.09,84.12,33729.0,63.1604,63.1829,63.1228,63.1454,33729.0
2015-07-13 14:35:00,84.12,84.19,84.12,84.17,31619.0,63.1454,63.1979,63.1454,63.1829,31619.0
2015-07-13 14:40:00,84.18,84.24,84.17,84.19,48495.0,63.1904,63.2354,63.1829,63.1979,48495.0
2015-07-13 14:45:00,84.19,84.22,84.18,84.2,36997.0,63.1979,63.2204,63.1904,63.2054,36997.0
2015-07-13 14:50:00,84.18,84.22,84.17,84.22,41067.0,63.1904,63.2204,63.1829,63.2204,41067.0
2015-07-13 14:55:00,84.22,84.26,84.21,84.22,59752.0,63.2204,63.2505,63.2129,63.2204,59752.0
2015-07-13 15:00:00,84.22,84.25,84.2,84.24,77154.0,63.2204,63.243,63.2054,63.2354,77154.0
2015-07-13 15:05:00,84.24,84.26,84.22,84.25,50700.0,63.2354,63.2505,63.2204,63.243,50700.0
2015-07-13 15:10:00,84.25,84.25,84.18,84.19,42108.0,63.243,63.243,63.1904,63.1979,42108.0
2015-07-13 15:15:00,84.19,84.21,84.17,84.2,43558.0,63.1979,63.2129,63.1829,63.2054,43558.0
2015-07-13 15:20:00,84.21,84.22,84.11,84.16,55473.0,63.2129,63.2204,63.1379,63.1754,55473.0
2015-07-13 15:25:00,84.16,84.23,84.16,84.19,64543.0,63.1754,63.2279,63.1754,63.1979,64543.0
2015-07-13 15:30:00,84.2,84.28,84.18,84.26,71804.0,63.2054,63.2655,63.1904,63.2505,71804.0
2015-07-13 15:35:00,84.26,84.34,84.24,84.34,88734.0,63.2505,63.3105,63.2354,63.3105,88734.0
2015-07-13 15:40:00,84.34,84.45,84.32,84.44,68482.0,63.3105,63.3931,63.2955,63.3856,68482.0
2015-07-13 15:45:00,84.45,84.48,84.4,84.43,120508.0,63.3931,63.4156,63.3555,63.3781,120508.0
2015-07-13 15:50:00,84.42,84.48,84.4,84.47,90100.0,63.3706,63.4156,63.3555,63.4081,90100.0
2015-07-13 15:55:00,84.47,84.47,84.29,84.29,224399.0,63.4081,63.4081,63.273,63.273,224399.0
2015-07-14 09:30:00,84.4,84.55,84.18,84.42,180140.0,63.3555,63.4681,63.1904,63.3706,180140.0
2015-07-14 09:35:00,84.41,84.76,84.4,84.66,86585.0,63.3631,63.6258,63.3555,63.5507,86585.0
2015-07-14 09:40:00,84.67,85.03,84.57,85.03,83918.0,63.5582,63.8285,63.4832,63.8285,83918.0
2015-07-14 09:45:00,85.05,85.29,85.05,85.27,104585.0,63.8435,64.0236,63.8435,64.0086,104585.0
2015-07-14 09:50:00,85.27,85.63,85.26,85.62,82259.0,64.0086,64.2789,64.0011,64.2714,82259.0
2015-07-14 09:55:00,85.61,85.69,85.44,85.47,74438.0,64.2638,64.3239,64.1362,64.1588,74438.0
2015-07-14 10:00:00,85.46,85.53,85.32,85.47,84815.0,64.1512,64.2038,64.0462,64.1588,84815.0
2015-07-14 10:05:00,85.46,85.84,85.46,85.8,105963.0,64.1512,64.4365,64.1512,64.4065,105963.0
2015-07-14 10:10:00,85.8,85.86,85.7,85.78,78413.0,64.4065,64.4515,64.3314,64.3915,78413.0
2015-07-14 10:15:00,85.78,86.11,85.78,85.9,132126.0,64.3915,64.6392,64.3915,64.4815,132126.0
2015-07-14 10:20:00,85.89,85.9,85.76,85.81,50989.0,64.474,64.4815,64.3764,64.414,50989.0
2015-07-14 10:25:00,85.81,85.84,85.54,85.61,66774.0,64.414,64.4365,64.2113,64.2638,66774.0
2015-07-14 10:30:00,85.6,85.69,85.53,85.67,44463.0,64.2563,64.3239,64.2038,64.3089,44463.0
2015-07-14 10:35:00,85.66,85.85,85.65,85.83,50155.0,64.3014,64.444,64.2939,64.429,50155.0
2015-07-14 10:40:00,85.82,85.87,85.7,85.75,57840.0,64.4215,64.459,64.3314,64.3689,57840.0
2015-07-14 10:45:00,85.76,85.84,85.52,85.64,58929.0,64.3764,64.4365,64.1963,64.2864,58929.0
2015-07-14 10:50:00,85.64,85.78,85.62,85.76,63854.0,64.2864,64.3915,64.2714,64.3764,63854.0
2015-07-14 10:55:00,85.76,85.77,85.61,85.61,46597.0,64.3764,64.384,64.2638,64.2638,46597.0
2015-07-14 11:00:00,85.6,85.74,85.58,85.72,46348.0,64.2563,64.3614,64.2413,64.3464,46348.0
2015-07-14 11:05:00,85.73,85.77,85.6,85.6,57835.0,64.3539,64.384,64.2563,64.2563,57835.0
2015-07-14 11:10:00,85.6,85.61,85.26,85.27,77957.0,64.2563,64.2638,64.0011,64.0086,77957.0
2015-07-14 11:15:00,85.25,85.28,85.11,85.16,108685.0,63.9936,64.0161,63.8885,63.926,108685.0
2015-07-14 11:20:00,85.17,85.25,85.15,85.2,47986.0,63.9336,63.9936,63.9185,63.9561,47986.0
2015-07-14 11:25:00,85.19,85.24,85.1,85.18,62671.0,63.9486,63.9861,63.881,63.9411,62671.0
2015-07-14 11:30:00,85.19,85.42,85.19,85.42,51782.0,63.9486,64.1212,63.9486,64.1212,51782.0
2015-07-14 11:35:00,85.43,85.58,85.43,85.55,49153.0,64.1287,64.2413,64.1287,64.2188,49153.0
2015-07-14 11:40:00,85.56,85.68,85.54,85.62,42239.0,64.2263,64.3164,64.2113,64.2714,42239.0
2015-07-14 11:45:00,85.61,85.82,85.59,85.77,81611.0,64.2638,64.4215,64.2488,64.384,81611.0
2015-07-14 11:50:00,85.76,85.77,85.51,85.58,33420.0,64.3764,64.384,64.1888,64.2413,33420.0
2015-07-14 11:55:00,85.58,85.59,85.42,85.45,65468.0,64.2413,64.2488,64.1212,64.1437,65468.0
2015-07-14 12:00:00,85.46,85.49,85.4,85.48,62717.0,64.1512,64.1738,64.1062,64.1663,62717.0
2015-07-14 12:05:00,85.48,85.49,85.24,85.27,31190.0,64.1663,64.1738,63.9861,64.0086,31190.0
2015-07-14 12:10:00,85.29,85.37,85.26,85.26,30403.0,64.0236,64.0837,64.0011,64.0011,30403.0
2015-07-14 12:15:00,85.26,85.36,85.2,85.25,45815.0,64.0011,64.0762,63.9561,63.9936,45815.0
2015-07-14 12:20:00,85.25,85.29,85.07,85.07,37484.0,63.9936,64.0236,63.8585,63.8585,37484.0
2015-07-14 12:25:00,85.09,85.24,85.09,85.2,40717.0,63.8735,63.9861,63.8735,63.9561,40717.0
2015-07-14 12:30:00,85.19,85.23,85.15,85.18,24694.0,63.9486,63.9786,63.9185,63.9411,24694.0
2015-07-14 12:35:00,85.2,85.32,85.17,85.29,44549.0,63.9561,64.0462,63.9336,64.0236,44549.0
2015-07-14 12:40:00,85.28,85.32,85.21,85.23,29640.0,64.0161,64.0462,63.9636,63.9786,29640.0
2015-07-14 12:45:00,85.23,85.24,85.05,85.09,32859.0,63.9786,63.9861,63.8435,63.8735,32859.0
2015-07-14 12:50:00,85.1,85.1,85.01,85.02,29805.0,63.881,63.881,63.8135,63.821,29805.0
2015-07-14 12:55:00,85.02,85.11,84.96,85.09,65428.0,63.821,63.8885,63.7759,63.8735,65428.0
2015-07-14 13:00:00,85.09,85.17,84.96,85.08,53736.0,63.8735,63.9336,63.7759,63.866,53736.0
2015-07-14 13:05:00,85.09,85.11,85.01,85.08,29398.0,63.8735,63.8885,63.8135,63.866,29398.0
2015-07-14 13:10:00,85.08,85.22,85.04,85.1,44991.0,63.866,63.9711,63.836,63.881,44991.0
2015-07-14 13:15:00,85.1,85.17,85.07,85.08,30246.0,63.881,63.9336,63.8585,63.866,30246.0
2015-07-14 13:20:00,85.07,85.2,85.02,85.2,34709.0,63.8585,63.9561,63.821,63.9561,34709.0
2015-07-14 13:25:00,85.2,85.2,85.05,85.09,28148.0,63.9561,63.9561,63.8435,63.8735,28148.0
2015-07-14 13:30:00,85.09,85.23,85.09,85.19,51609.0,63.8735,63.9786,63.8735,63.9486,51609.0
2015-07-14 13:35:00,85.19,85.19,85.02,85.07,62364.0,63.9486,63.9486,63.821,63.8585,62364.0
2015-07-14 13:40:00,85.06,85.1,84.99,85.1,34996.0,63.851,63.881,63.7984,63.881,34996.0
2015-07-14 13:45:00,85.09,85.21,85.05,85.14,29697.0,63.8735,63.9636,63.8435,63.911,29697.0
2015-07-14 13:50:00,85.14,85.28,85.14,85.2,41650.0,63.911,64.0161,63.911,63.9561,41650.0
2015-07-14 13:55:00,85.2,85.28,85.17,85.26,39740.0,63.9561,64.0161,63.9336,64.0011,39740.0
2015-07-14 14:00:00,85.25,85.32,85.24,85.3,34183.0,63.9936,64.0462,63.9861,64.0311,34183.0
2015-07-14 14:05:00,85.3,85.34,85.26,85.26,41861.0,64.0311,64.0612,64.0011,64.0011,41861.0
2015-07-14 14:10:00,85.26,85.28,85.11,85.21,39394.0,64.0011,64.0161,63.8885,63.9636,39394.0
2015-07-14 14:15:00,85.21,85.34,85.21,85.32,36265.0,63.9636,64.0612,63.9636,64.0462,36265.0
2015-07-14 14:20:00,85.32,85.37,85.24,85.36,61176.0,64.0462,64.0837,63.9861,64.0762,61176.0
2015-07-14 14:25:00,85.36,85.39,85.31,85.36,25161.0,64.0762,64.0987,64.0386,64.0762,25161.0
2015-07-14 14:30:00,85.36,85.37,85.21,85.29,42389.0,64.0762,64.0837,63.9636,64.0236,42389.0
2015-07-14 14:35:00,85.3,85.36,85.23,85.29,54359.0,64.0311,64.0762,63.9786,64.0236,54359.0
2015-07-14 14:40:00,85.3,85.36,85.23,85.24,37807.0,64.0311,64.0762,63.9786,63.9861,37807.0
2015-07-14 14:45:00,85.25,85.37,85.25,85.37,37259.0,63.9936,64.0837,63.9936,64.0837,37259.0
2015-07-14 14:50:00,85.37,85.42,85.35,85.4,47173.0,64.0837,64.1212,64.0687,64.1062,47173.0
2015-07-14 14:55:00,85.41,85.43,85.37,85.4,52952.0,64.1137,64.1287,64.0837,64.1062,52952.0
2015-07-14 15:00:00,85.4,85.46,85.38,85.46,66865.0,64.1062,64.1512,64.0912,64.1512,66865.0
2015-07-14 15:05:00,85.46,85.48,85.39,85.41,85981.0,64.1512,64.1663,64.0987,64.1137,85981.0
2015-07-14 15:10:00,85.41,85.45,85.39,85.42,65971.0,64.1137,64.1437,64.0987,64.1212,65971.0
2015-07-14 15:15:00,85.41,85.44,85.37,85.38,80784.0,64.1137,64.1362,64.0837,64.0912,80784.0
2015-07-14 15:20:00,85.39,85.43,85.34,85.39,83548.0,64.0987,64.1287,64.0612,64.0987,83548.0
2015-07-14 15:25:00,85.39,85.45,85.38,85.4,76244.0,64.0987,64.1437,64.0912,64.1062,76244.0
2015-07-14 15:30:00,85.41,85.46,85.38,85.41,77233.0,64.1137,64.1512,64.0912,64.1137,77233.0
2015-07-14 15:35:00,85.41,85.44,85.38,85.44,91714.0,64.1137,64.1362,64.0912,64.1362,91714.0
2015-07-14 15:40:00,85.44,85.47,85.38,85.39,107708.0,64.1362,64.1588,64.0912,64.0987,107708.0
2015-07-14 15:45:00,85.39,85.41,85.33,85.33,213799.0,64.0987,64.1137,64.0537,64.0537,213799.0
2015-07-14 15:50:00,85.33,85.36,85.29,85.33,127686.0,64.0537,64.0762,64.0236,64.0537,127686.0
2015-07-14 15:55:00,85.34,85.4,85.29,85.3,357212.0,64.0612,64.1062,64.0236,64.0311,357212.0
2015-07-15 09:30:00,84.76,84.98,84.56,84.79,248216.0,63.6258,63.7909,63.4757,63.6483,248216.0
2015-07-15 09:35:00,84.83,84.83,84.23,84.36,86761.0,63.6783,63.6783,63.2279,63.3255,86761.0
2015-07-15 09:40:00,84.35,84.56,84.14,84.56,148337.0,63.318,63.4757,63.1604,63.4757,148337.0
2015-07-15 09:45:00,84.56,84.65,84.33,84.39,88500.0,63.4757,63.5432,63.303,63.348,88500.0
2015-07-15 09:50:00,84.42,84.81,84.36,84.74,93783.0,63.3706,63.6633,63.3255,63.6108,93783.0
2015-07-15 09:55:00,84.76,84.95,84.74,84.78,47288.0,63.6258,63.7684,63.6108,63.6408,47288.0
2015-07-15 10:00:00,84.79,84.79,84.34,84.48,60923.0,63.6483,63.6483,63.3105,63.4156,60923.0
2015-07-15 10:05:00,84.46,84.59,84.44,84.59,107851.0,63.4006,63.4982,63.3856,63.4982,107851.0
2015-07-15 10:10:00,84.58,84.73,84.5,84.73,54782.0,63.4907,63.6033,63.4306,63.6033,54782.0
2015-07-15 10:15:00,84.73,84.82,84.49,84.58,77702.0,63.6033,63.6708,63.4231,63.4907,77702.0
2015-07-15 10:20:00,84.58,84.61,84.4,84.53,43484.0,63.4907,63.5132,63.3555,63.4531,43484.0
2015-07-15 10:25:00,84.54,84.58,84.44,84.47,108727.0,63.4606,63.4907,63.3856,63.4081,108727.0
2015-07-15 10:30:00,84.46,84.67,84.44,84.58,82461.0,63.4006,63.5582,63.3856,63.4907,82461.0
2015-07-15 10:35:00,84.59,84.79,84.59,84.75,48491.0,63.4982,63.6483,63.4982,63.6183,48491.0
2015-07-15 10:40:00,84.76,84.91,84.75,84.88,73480.0,63.6258,63.7384,63.6183,63.7159,73480.0
2015-07-15 10:45:00,84.91,84.91,84.64,84.78,54643.0,63.7384,63.7384,63.5357,63.6408,54643.0
2015-07-15 10:50:00,84.79,84.87,84.71,84.74,58232.0,63.6483,63.7084,63.5883,63.6108,58232.0
2015-07-15 10:55:00,84.74,84.88,84.67,84.73,42934.0,63.6108,63.7159,63.5582,63.6033,42934.0
2015-07-15 11:00:00,84.73,84.81,84.69,84.8,51398.0,63.6033,63.6633,63.5732,63.6558,51398.0
2015-07-15 11:05:00,84.81,84.81,84.65,84.78,79971.0,63.6633,63.6633,63.5432,63.6408,79971.0
2015-07-15 11:10:00,84.79,84.83,84.69,84.7,100339.0,63.6483,63.6783,63.5732,63.5807,100339.0
2015-07-15 11:15:00,84.71,84.74,84.51,84.52,183556.0,63.5883,63.6108,63.4381,63.4456,183556.0
2015-07-15 11:20:00,84.52,84.56,84.45,84.51,64536.0,63.4456,63.4757,63.3931,63.4381,64536.0
2015-07-15 11:25:00,84.5,84.54,84.37,84.39,67867.0,63.4306,63.4606,63.333,63.348,67867.0
2015-07-15 11:30:00,84.4,84.56,84.39,84.43,63684.0,63.3555,63.4757,63.348,63.3781,63684.0
2015-07-15 11:35:00,84.43,84.44,84.27,84.38,80391.0,63.3781,63.3856,63.258,63.3405,80391.0
2015-07-15 11:40:00,84.37,84.48,84.29,84.38,87590.0,63.333,63.4156,63.273,63.3405,87590.0
2015-07-15 11:45:00,84.38,84.48,84.38,84.47,195120.0,63.3405,63.4156,63.3405,63.4081,195120.0
2015-07-15 11:50:00,84.48,84.52,84.34,84.35,237451.0,63.4156,63.4456,63.3105,63.318,237451.0
2015-07-15 11:55:00,84.35,84.47,84.35,84.46,59168.0,63.318,63.4081,63.318,63.4006,59168.0
2015-07-15 12:00:00,84.48,84.58,84.38,84.41,48169.0,63.4156,63.4907,63.3405,63.3631,48169.0
2015-07-15 12:05:00,84.42,84.42,84.3,84.32,82041.0,63.3706,63.3706,63.2805,63.2955,82041.0
2015-07-15 12:10:00,84.33,84.4,84.14,84.14,180759.0,63.303,63.3555,63.1604,63.1604,180759.0
2015-07-15 12:15:00,84.15,84.29,84.14,84.28,66452.0,63.1679,63.273,63.1604,63.2655,66452.0
2015-07-15 12:20:00,84.28,84.36,84.21,84.31,93851.0,63.2655,63.3255,63.2129,63.288,93851.0
2015-07-15 12:25:00,84.3,84.39,84.29,84.37,260589.0,63.2805,63.348,63.273,63.333,260589.0
2015-07-15 12:30:00,84.36,84.43,84.33,84.33,55063.0,63.3255,63.3781,63.303,63.303,55063.0
2015-07-15 12:35:00,84.33,84.36,84.32,84.34,61327.0,63.303,63.3255,63.2955,63.3105,61327.0
2015-07-15 12:40:00,84.33,84.38,84.33,84.38,58167.0,63.303,63.3405,63.303,63.3405,58167.0
2015-07-15 12:45:00,84.38,84.39,84.33,84.34,37342.0,63.3405,63.348,63.303,63.3105,37342.0
2015-07-15 12:50:00,84.33,84.35,84.32,84.33,173069.0,63.303,63.318,63.2955,63.303,173069.0
2015-07-15 12:55:00,84.33,84.35,84.19,84.21,58920.0,63.303,63.318,63.1979,63.2129,58920.0
2015-07-15 13:00:00,84.23,84.3,84.19,84.26,58768.0,63.2279,63.2805,63.1979,63.2505,58768.0
2015-07-15 13:05:00,84.25,84.36,84.25,84.34,64644.0,63.243,63.3255,63.243,63.3105,64644.0
2015-07-15 13:10:00,84.33,84.48,84.32,84.41,93680.0,63.303,63.4156,63.2955,63.3631,93680.0
2015-07-15 13:15:00,84.42,84.42,84.33,84.37,71905.0,63.3706,63.3706,63.303,63.333,71905.0
2015-07-15 13:20:00,84.37,84.39,84.29,84.32,58906.0,63.333,63.348,63.273,63.2955,58906.0
2015-07-15 13:25:00,84.33,84.33,84.2,84.24,47947.0,63.303,63.303,63.2054,63.2354,47947.0
2015-07-15 13:30:00,84.24,84.27,84.18,84.26,59756.0,63.2354,63.258,63.1904,63.2505,59756.0
2015-07-15 13:35:00,84.25,84.32,84.11,84.13,63170.0,63.243,63.2955,63.1379,63.1529,63170.0
2015-07-15 13:40:00,84.13,84.25,84.12,84.24,75597.0,63.1529,63.243,63.1454,63.2354,75597.0
2015-07-15 13:45:00,84.25,84.31,84.22,84.31,41571.0,63.243,63.288,63.2204,63.288,41571.0
2015-07-15 13:50:00,84.32,84.39,84.29,84.34,78979.0,63.2955,63.348,63.273,63.3105,78979.0
2015-07-15 13:55:00,84.35,84.4,84.25,84.28,32786.0,63.318,63.3555,63.243,63.2655,32786.0
2015-07-15 14:00:00,84.29,84.31,84.22,84.23,40637.0,63.273,63.288,63.2204,63.2279,40637.0
2015-07-15 14:05:00,84.24,84.27,84.18,84.23,42018.0,63.2354,63.258,63.1904,63.2279,42018.0
2015-07-15 14:10:00,84.22,84.22,84.13,84.2,37464.0,63.2204,63.2204,63.1529,63.2054,37464.0
2015-07-15 14:15:00,84.21,84.32,84.15,84.31,48134.0,63.2129,63.2955,63.1679,63.288,48134.0
2015-07-15 14:20:00,84.29,84.32,84.26,84.28,44628.0,63.273,63.2955,63.2505,63.2655,44628.0
2015-07-15 14:25:00,84.29,84.31,84.13,84.17,48961.0,63.273,63.288,63.1529,63.1829,48961.0
2015-07-15 14:30:00,84.16,84.18,84.01,84.02,53851.0,63.1754,63.1904,63.0628,63.0703,53851.0
2015-07-15 14:35:00,84.01,84.01,83.9,83.96,70111.0,63.0628,63.0628,62.9802,63.0253,70111.0
2015-07-15 14:40:00,83.96,84.01,83.7,83.71,79754.0,63.0253,63.0628,62.8301,62.8376,79754.0
2015-07-15 14:45:00,83.7,83.72,83.54,83.56,77444.0,62.8301,62.8451,62.71,62.725,77444.0
2015-07-15 14:50:00,83.57,83.66,83.52,83.66,107101.0,62.7325,62.8001,62.695,62.8001,107101.0
2015-07-15 14:55:00,83.66,83.71,83.56,83.69,77474.0,62.8001,62.8376,62.725,62.8226,77474.0
2015-07-15 15:00:00,83.7,83.85,83.69,83.85,56139.0,62.8301,62.9427,62.8226,62.9427,56139.0
2015-07-15 15:05:00,83.86,83.9,83.82,83.85,57082.0,62.9502,62.9802,62.9202,62.9427,57082.0
2015-07-15 15:10:00,83.85,83.98,83.81,83.97,67942.0,62.9427,63.0403,62.9127,63.0328,67942.0
2015-07-15 15:15:00,83.97,84.04,83.95,83.98,111496.0,63.0328,63.0853,63.0178,63.0403,111496.0
2015-07-15 15:20:00,83.98,84.0,83.85,83.86,85234.0,63.0403,63.0553,62.9427,62.9502,85234.0
2015-07-15 15:25:00,83.85,83.96,83.8,83.93,114731.0,62.9427,63.0253,62.9052,63.0027,114731.0
2015-07-15 15:30:00,83.94,84.03,83.89,84.0,83949.0,63.0102,63.0778,62.9727,63.0553,83949.0
2015-07-15 15:35:00,84.0,84.01,83.86,83.95,129381.0,63.0553,63.0628,62.9502,63.0178,129381.0
2015-07-15 15:40:00,83.95,83.97,83.73,83.79,186785.0,63.0178,63.0328,62.8526,62.8976,186785.0
2015-07-15 15:45:00,83.79,83.8,83.66,83.68,192584.0,62.8976,62.9052,62.8001,62.8151,192584.0
2015-07-15 15:50:00,83.69,83.76,83.63,83.74,306379.0,62.8226,62.8751,62.7775,62.8601,306379.0
2015-07-15 15:55:00,83.73,83.75,83.6,83.63,627415.0,62.8526,62.8676,62.755,62.7775,627415.0
2015-07-16 09:30:00,84.58,84.76,84.28,84.52,149916.0,63.4907,63.6258,63.2655,63.4456,149916.0
2015-07-16 09:35:00,84.48,84.48,84.0,84.32,92252.0,63.4156,63.4156,63.0553,63.2955,92252.0
2015-07-16 09:40:00,84.3,84.3,83.92,84.1,89808.0,63.2805,63.2805,62.9952,63.1304,89808.0
2015-07-16 09:45:00,84.11,84.47,84.06,84.39,106820.0,63.1379,63.4081,63.1003,63.348,106820.0
2015-07-16 09:50:00,84.39,84.53,84.35,84.47,124801.0,63.348,63.4531,63.318,63.4081,124801.0
2015-07-16 09:55:00,84.47,84.66,84.45,84.53,98478.0,63.4081,63.5507,63.3931,63.4531,98478.0
2015-07-16 10:00:00,84.53,84.6,84.17,84.23,132056.0,63.4531,63.5057,63.1829,63.2279,132056.0
2015-07-16 10:05:00,84.24,84.32,84.2,84.26,96676.0,63.2354,63.2955,63.2054,63.2505,96676.0
2015-07-16 10:10:00,84.26,84.39,84.24,84.33,87884.0,63.2505,63.348,63.2354,63.303,87884.0
2015-07-16 10:15:00,84.33,84.51,84.3,84.51,80250.0,63.303,63.4381,63.2805,63.4381,80250.0
2015-07-16 10:20:00,84.51,84.65,84.5,84.57,93360.0,63.4381,63.5432,63.4306,63.4832,93360.0
2015-07-16 10:25:00,84.57,84.61,84.54,84.55,70909.0,63.4832,63.5132,63.4606,63.4681,70909.0
2015-07-16 10:30:00,84.55,84.55,84.33,84.37,74019.0,63.4681,63.4681,63.303,63.333,74019.0
2015-07-16 10:35:00,84.37,84.37,84.22,84.25,171635.0,63.333,63.333,63.2204,63.243,171635.0
2015-07-16 10:40:00,84.25,84.27,83.98,83.98,65854.0,63.243,63.258,63.0403,63.0403,65854.0
2015-07-16 10:45:00,84.0,84.13,83.98,84.09,68206.0,63.0553,63.1529,63.0403,63.1228,68206.0
2015-07-16 10:50:00,84.09,84.31,84.07,84.26,53958.0,63.1228,63.288,63.1078,63.2505,53958.0
2015-07-16 10:55:00,84.26,84.32,84.11,84.28,49900.0,63.2505,63.2955,63.1379,63.2655,49900.0
2015-07-16 11:00:00,84.27,84.37,84.27,84.33,63256.0,63.258,63.333,63.258,63.303,63256.0
2015-07-16 11:05:00,84.35,84.37,84.21,84.23,55359.0,63.318,63.333,63.2129,63.2279,55359.0
2015-07-16 11:10:00,84.24,84.24,84.12,84.17,35171.0,63.2354,63.2354,63.1454,63.1829,35171.0
2015-07-16 11:15:00,84.17,84.18,84.05,84.05,35000.0,63.1829,63.1904,63.0928,63.0928,35000.0
2015-07-16 11:20:00,84.05,84.08,84.01,84.08,38055.0,63.0928,63.1153,63.0628,63.1153,38055.0
2015-07-16 11:25:00,84.08,84.27,84.08,84.26,60569.0,63.1153,63.258,63.1153,63.2505,60569.0
2015-07-16 11:30:00,84.25,84.32,84.22,84.26,43788.0,63.243,63.2955,63.2204,63.2505,43788.0
2015-07-16 11:35:00,84.26,84.28,84.18,84.21,83889.0,63.2505,63.2655,63.1904,63.2129,83889.0
2015-07-16 11:40:00,84.21,84.25,84.19,84.25,109889.0,63.2129,63.243,63.1979,63.243,109889.0
2015-07-16 11:45:00,84.26,84.28,84.18,84.23,65511.0,63.2505,63.2655,63.1904,63.2279,65511.0
2015-07-16 11:50:00,84.23,84.27,84.21,84.23,39332.0,63.2279,63.258,63.2129,63.2279,39332.0
2015-07-16 11:55:00,84.22,84.26,84.2,84.24,72594.0,63.2204,63.2505,63.2054,63.2354,72594.0
2015-07-16 12:00:00,84.24,84.35,84.24,84.31,79794.0,63.2354,63.318,63.2354,63.288,79794.0
2015-07-16 12:05:00,84.3,84.34,84.23,84.23,42211.0,63.2805,63.3105,63.2279,63.2279,42211.0
2015-07-16 12:10:00,84.22,84.25,84.02,84.02,135001.0,63.2204,63.243,63.0703,63.0703,135001.0
2015-07-16 12:15:00,84.02,84.02,83.88,83.89,104335.0,63.0703,63.0703,62.9652,62.9727,104335.0
2015-07-16 12:20:00,83.89,83.9,83.74,83.75,68328.0,62.9727,62.9802,62.8601,62.8676,68328.0
2015-07-16 12:25:00,83.75,83.83,83.69,83.8,77920.0,62.8676,62.9277,62.8226,62.9052,77920.0
2015-07-16 12:30:00,83.8,83.96,83.8,83.88,59271.0,62.9052,63.0253,62.9052,62.9652,59271.0
2015-07-16 12:35:00,83.88,84.02,83.87,84.02,67275.0,62.9652,63.0703,62.9577,63.0703,67275.0
2015-07-16 12:40:00,84.02,84.03,83.97,84.02,53803.0,63.0703,63.0778,63.0328,63.0703,53803.0
2015-07-16 12:45:00,84.01,84.03,83.95,84.01,108659.0,63.0628,63.0778,63.0178,63.0628,108659.0
2015-07-16 12:50:00,84.0,84.0,83.84,83.89,43630.0,63.0553,63.0553,62.9352,62.9727,43630.0
2015-07-16 12:55:00,83.89,83.98,83.88,83.94,23597.0,62.9727,63.0403,62.9652,63.0102,23597.0
2015-07-16 13:00:00,83.94,84.07,83.89,84.07,46136.0,63.0102,63.1078,62.9727,63.1078,46136.0
2015-07-16 13:05:00,84.06,84.07,83.97,83.98,43172.0,63.1003,63.1078,63.0328,63.0403,43172.0
2015-07-16 13:10:00,83.97,84.08,83.95,84.05,31049.0,63.0328,63.1153,63.0178,63.0928,31049.0
2015-07-16 13:15:00,84.04,84.05,83.78,83.8,63360.0,63.0853,63.0928,62.8901,62.9052,63360.0
2015-07-16 13:20:00,83.79,83.8,83.67,83.67,41894.0,62.8976,62.9052,62.8076,62.8076,41894.0
2015-07-16 13:25:00,83.67,83.91,83.67,83.8,54339.0,62.8076,62.9877,62.8076,62.9052,54339.0
2015-07-16 13:30:00,83.8,83.89,83.79,83.82,30799.0,62.9052,62.9727,62.8976,62.9202,30799.0
2015-07-16 13:35:00,83.83,83.84,83.72,83.77,32888.0,62.9277,62.9352,62.8451,62.8826,32888.0
2015-07-16 13:40:00,83.76,83.78,83.7,83.72,26856.0,62.8751,62.8901,62.8301,62.8451,26856.0
2015-07-16 13:45:00,83.72,83.76,83.69,83.73,46605.0,62.8451,62.8751,62.8226,62.8526,46605.0
2015-07-16 13:50:00,83.73,83.79,83.7,83.78,60109.0,62.8526,62.8976,62.8301,62.8901,60109.0
2015-07-16 13:55:00,83.78,83.79,83.72,83.73,45906.0,62.8901,62.8976,62.8451,62.8526,45906.0
2015-07-16 14:00:00,83.74,83.85,83.73,83.84,38888.0,62.8601,62.9427,62.8526,62.9352,38888.0
2015-07-16 14:05:00,83.85,83.95,83.84,83.93,68104.0,62.9427,63.0178,62.9352,63.0027,68104.0
2015-07-16 14:10:00,83.94,83.98,83.9,83.94,37103.0,63.0102,63.0403,62.9802,63.0102,37103.0
2015-07-16 14:15:00,83.94,83.94,83.85,83.9,33651.0,63.0102,63.0102,62.9427,62.9802,33651.0
2015-07-16 14:20:00,83.9,83.91,83.83,83.83,33755.0,62.9802,62.9877,62.9277,62.9277,33755.0
2015-07-16 14:25:00,83.84,83.85,83.74,83.75,30109.0,62.9352,62.9427,62.8601,62.8676,30109.0
2015-07-16 14:30:00,83.75,83.77,83.68,83.72,48708.0,62.8676,62.8826,62.8151,62.8451,48708.0
2015-07-16 14:35:00,83.72,83.75,83.69,83.74,35628.0,62.8451,62.8676,62.8226,62.8601,35628.0
2015-07-16 14:40:00,83.75,83.9,83.73,83.89,50838.0,62.8676,62.9802,62.8526,62.9727,50838.0
2015-07-16 14:45:00,83.89,83.92,83.86,83.89,37571.0,62.9727,62.9952,62.9502,62.9727,37571.0
2015-07-16 14:50:00,83.89,84.11,83.88,84.0,100316.0,62.9727,63.1379,62.9652,63.0553,100316.0
2015-07-16 14:55:00,83.99,84.05,83.98,84.02,66272.0,63.0478,63.0928,63.0403,63.0703,66272.0
2015-07-16 15:00:00,84.02,84.05,83.99,84.05,50710.0,63.0703,63.0928,63.0478,63.0928,50710.0
2015-07-16 15:05:00,84.04,84.04,83.94,83.96,67731.0,63.0853,63.0853,63.0102,63.0253,67731.0
2015-07-16 15:10:00,83.96,84.05,83.95,83.99,62369.0,63.0253,63.0928,63.0178,63.0478,62369.0
2015-07-16 15:15:00,84.0,84.0,83.93,83.97,99266.0,63.0553,63.0553,63.0027,63.0328,99266.0
2015-07-16 15:20:00,83.98,83.99,83.93,83.96,127550.0,63.0403,63.0478,63.0027,63.0253,127550.0
2015-07-16 15:25:00,83.97,83.97,83.84,83.89,109769.0,63.0328,63.0328,62.9352,62.9727,109769.0
2015-07-16 15:30:00,83.89,84.01,83.87,84.01,69694.0,62.9727,63.0628,62.9577,63.0628,69694.0
2015-07-16 15:35:00,84.01,84.06,83.98,84.03,98063.0,63.0628,63.1003,63.0403,63.0778,98063.0
2015-07-16 15:40:00,84.03,84.11,84.01,84.08,115529.0,63.0778,63.1379,63.0628,63.1153,115529.0
2015-07-16 15:45:00,84.08,84.11,83.9,83.94,218188.0,63.1153,63.1379,62.9802,63.0102,218188.0
2015-07-16 15:50:00,83.95,83.99,83.86,83.89,150017.0,63.0178,63.0478,62.9502,62.9727,150017.0
2015-07-16 15:55:00,83.89,83.99,83.88,83.9,301339.0,62.9727,63.0478,62.9652,62.9802,301339.0
2015-07-17 09:30:00,84.21,84.95,83.8,84.19,707887.0,63.2129,63.7684,62.9052,63.1979,707887.0
2015-07-17 09:35:00,84.2,84.56,84.04,84.28,315811.0,63.2054,63.4757,63.0853,63.2655,315811.0
2015-07-17 09:40:00,84.26,84.31,83.33,83.63,414118.0,63.2505,63.288,62.5523,62.7775,414118.0
2015-07-17 09:45:00,83.66,84.08,83.46,84.08,223615.0,62.8001,63.1153,62.6499,63.1153,223615.0
2015-07-17 09:50:00,84.09,84.3,83.82,83.82,233773.0,63.1228,63.2805,62.9202,62.9202,233773.0
2015-07-17 09:55:00,83.82,83.82,83.17,83.32,229481.0,62.9202,62.9202,62.4322,62.5448,229481.0
2015-07-17 10:00:00,83.32,83.59,83.31,83.36,213735.0,62.5448,62.7475,62.5373,62.5749,213735.0
2015-07-17 10:05:00,83.35,83.63,83.34,83.57,147161.0,62.5674,62.7775,62.5599,62.7325,147161.0
2015-07-17 10:10:00,83.57,83.6,83.52,83.53,132143.0,62.7325,62.755,62.695,62.7025,132143.0
2015-07-17 10:15:00,83.53,83.89,83.51,83.88,153803.0,62.7025,62.9727,62.6875,62.9652,153803.0
2015-07-17 10:20:00,83.87,83.88,83.76,83.77,109868.0,62.9577,62.9652,62.8751,62.8826,109868.0
2015-07-17 10:25:00,83.78,83.83,83.68,83.69,129296.0,62.8901,62.9277,62.8151,62.8226,129296.0
2015-07-17 10:30:00,83.7,83.7,83.48,83.63,116717.0,62.8301,62.8301,62.6649,62.7775,116717.0
2015-07-17 10:35:00,83.65,83.87,83.53,83.69,161264.0,62.7926,62.9577,62.7025,62.8226,161264.0
2015-07-17 10:40:00,83.68,83.81,83.66,83.7,90913.0,62.8151,62.9127,62.8001,62.8301,90913.0
2015-07-17 10:45:00,83.7,83.81,83.64,83.71,89449.0,62.8301,62.9127,62.785,62.8376,89449.0
2015-07-17 10:50:00,83.71,83.89,83.65,83.88,106467.0,62.8376,62.9727,62.7926,62.9652,106467.0
2015-07-17 10:55:00,83.88,84.0,83.84,83.98,120610.0,62.9652,63.0553,62.9352,63.0403,120610.0
2015-07-17 11:00:00,83.99,84.0,83.75,83.92,98038.0,63.0478,63.0553,62.8676,62.9952,98038.0
2015-07-17 11:05:00,83.96,84.01,83.89,83.96,92425.0,63.0253,63.0628,62.9727,63.0253,92425.0
2015-07-17 11:10:00,83.97,84.15,83.92,83.95,48008.0,63.0328,63.1679,62.9952,63.0178,48008.0
2015-07-17 11:15:00,83.95,84.13,83.95,84.04,51539.0,63.0178,63.1529,63.0178,63.0853,51539.0
2015-07-17 11:20:00,84.04,84.09,83.86,83.88,48858.0,63.0853,63.1228,62.9502,62.9652,48858.0
2015-07-17 11:25:00,83.88,83.89,83.76,83.78,56086.0,62.9652,62.9727,62.8751,62.8901,56086.0
2015-07-17 11:30:00,83.79,83.92,83.78,83.87,42869.0,62.8976,62.9952,62.8901,62.9577,42869.0
2015-07-17 11:35:00,83.86,83.87,83.71,83.73,58462.0,62.9502,62.9577,62.8376,62.8526,58462.0
2015-07-17 11:40:00,83.72,83.73,83.63,83.63,48775.0,62.8451,62.8526,62.7775,62.7775,48775.0
2015-07-17 11:45:00,83.63,83.83,83.62,83.82,57371.0,62.7775,62.9277,62.77,62.9202,57371.0
2015-07-17 11:50:00,83.83,83.88,83.78,83.83,49653.0,62.9277,62.9652,62.8901,62.9277,49653.0
2015-07-17 11:55:00,83.83,84.0,83.82,83.94,84924.0,62.9277,63.0553,62.9202,63.0102,84924.0
2015-07-17 12:00:00,83.95,83.96,83.8,83.8,49890.0,63.0178,63.0253,62.9052,62.9052,49890.0
2015-07-17 12:05:00,83.81,83.95,83.8,83.95,44507.0,62.9127,63.0178,62.9052,63.0178,44507.0
2015-07-17 12:10:00,83.96,84.01,83.94,84.0,75969.0,63.0253,63.0628,63.0102,63.0553,75969.0
2015-07-17 12:15:00,83.99,83.99,83.89,83.9,27228.0,63.0478,63.0478,62.9727,62.9802,27228.0
2015-07-17 12:20:00,83.89,83.9,83.8,83.84,39987.0,62.9727,62.9802,62.9052,62.9352,39987.0
2015-07-17 12:25:00,83.84,83.95,83.83,83.91,71342.0,62.9352,63.0178,62.9277,62.9877,71342.0
2015-07-17 12:30:00,83.92,83.95,83.89,83.93,81424.0,62.9952,63.0178,62.9727,63.0027,81424.0
2015-07-17 12:35:00,83.93,84.04,83.89,83.95,51471.0,63.0027,63.0853,62.9727,63.0178,51471.0
2015-07-17 12:40:00,83.96,83.98,83.89,83.95,41586.0,63.0253,63.0403,62.9727,63.0178,41586.0
2015-07-17 12:45:00,83.95,83.96,83.9,83.91,32513.0,63.0178,63.0253,62.9802,62.9877,32513.0
2015-07-17 12:50:00,83.91,83.96,83.89,83.95,31029.0,62.9877,63.0253,62.9727,63.0178,31029.0
2015-07-17 12:55:00,83.96,84.06,83.95,84.03,68428.0,63.0253,63.1003,63.0178,63.0778,68428.0
2015-07-17 13:00:00,84.02,84.03,83.88,83.9,53830.0,63.0703,63.0778,62.9652,62.9802,53830.0
2015-07-17 13:05:00,83.9,83.92,83.85,83.89,43381.0,62.9802,62.9952,62.9427,62.9727,43381.0
2015-07-17 13:10:00,83.88,83.88,83.78,83.8,83677.0,62.9652,62.9652,62.8901,62.9052,83677.0
2015-07-17 13:15:00,83.8,83.96,83.79,83.94,55326.0,62.9052,63.0253,62.8976,63.0102,55326.0
2015-07-17 13:20:00,83.94,84.03,83.9,84.03,44039.0,63.0102,63.0778,62.9802,63.0778,44039.0
2015-07-17 13:25:00,84.03,84.33,84.02,84.3,143342.0,63.0778,63.303,63.0703,63.2805,143342.0
2015-07-17 13:30:00,84.29,84.32,84.13,84.14,92378.0,63.273,63.2955,63.1529,63.1604,92378.0
2015-07-17 13:35:00,84.13,84.25,84.11,84.18,60178.0,63.1529,63.243,63.1379,63.1904,60178.0
2015-07-17 13:40:00,84.18,84.2,84.02,84.03,41383.0,63.1904,63.2054,63.0703,63.0778,41383.0
2015-07-17 13:45:00,84.03,84.07,83.94,83.95,100208.0,63.0778,63.1078,63.0102,63.0178,100208.0
2015-07-17 13:50:00,83.94,84.0,83.9,84.0,44914.0,63.0102,63.0553,62.9802,63.0553,44914.0
2015-07-17 13:55:00,84.0,84.01,83.78,83.8,45931.0,63.0553,63.0628,62.8901,62.9052,45931.0
2015-07-17 14:00:00,83.8,83.95,83.77,83.8,38897.0,62.9052,63.0178,62.8826,62.9052,38897.0
2015-07-17 14:05:00,83.8,83.87,83.79,83.86,41002.0,62.9052,62.9577,62.8976,62.9502,41002.0
2015-07-17 14:10:00,83.87,83.97,83.8,83.97,37066.0,62.9577,63.0328,62.9052,63.0328,37066.0
2015-07-17 14:15:00,83.96,84.04,83.95,84.01,41884.0,63.0253,63.0853,63.0178,63.0628,41884.0
2015-07-17 14:20:00,84.0,84.02,83.9,84.02,35590.0,63.0553,63.0703,62.9802,63.0703,35590.0
2015-07-17 14:25:00,84.02,84.03,83.88,83.88,41015.0,63.0703,63.0778,62.9652,62.9652,41015.0
2015-07-17 14:30:00,83.89,83.95,83.87,83.94,38710.0,62.9727,63.0178,62.9577,63.0102,38710.0
2015-07-17 14:35:00,83.94,83.97,83.88,83.95,46216.0,63.0102,63.0328,62.9652,63.0178,46216.0
2015-07-17 14:40:00,83.95,83.97,83.88,83.89,48628.0,63.0178,63.0328,62.9652,62.9727,48628.0
2015-07-17 14:45:00,83.89,83.94,83.81,83.87,41009.0,62.9727,63.0102,62.9127,62.9577,41009.0
2015-07-17 14:50:00,83.88,83.94,83.84,83.87,26067.0,62.9652,63.0102,62.9352,62.9577,26067.0
2015-07-17 14:55:00,83.88,83.96,83.87,83.94,94231.0,62.9652,63.0253,62.9577,63.0102,94231.0
2015-07-17 15:00:00,83.95,83.98,83.91,83.95,55460.0,63.0178,63.0403,62.9877,63.0178,55460.0
2015-07-17 15:05:00,83.96,83.97,83.86,83.86,52547.0,63.0253,63.0328,62.9502,62.9502,52547.0
2015-07-17 15:10:00,83.86,83.89,83.74,83.74,50798.0,62.9502,62.9727,62.8601,62.8601,50798.0
2015-07-17 15:15:00,83.74,83.74,83.67,83.72,75602.0,62.8601,62.8601,62.8076,62.8451,75602.0
2015-07-17 15:20:00,83.71,83.73,83.66,83.71,84630.0,62.8376,62.8526,62.8001,62.8376,84630.0
2015-07-17 15:25:00,83.72,83.79,83.69,83.74,73636.0,62.8451,62.8976,62.8226,62.8601,73636.0
2015-07-17 15:30:00,83.73,83.75,83.62,83.63,90177.0,62.8526,62.8676,62.77,62.7775,90177.0
2015-07-17 15:35:00,83.64,83.76,83.61,83.73,131001.0,62.785,62.8751,62.7625,62.8526,131001.0
2015-07-17 15:40:00,83.73,83.74,83.67,83.69,150161.0,62.8526,62.8601,62.8076,62.8226,150161.0
2015-07-17 15:45:00,83.7,83.74,83.67,83.7,146772.0,62.8301,62.8601,62.8076,62.8301,146772.0
2015-07-17 15:50:00,83.69,83.72,83.69,83.72,157109.0,62.8226,62.8451,62.8226,62.8451,157109.0
2015-07-17 15:55:00,83.72,83.75,83.64,83.75,493230.0,62.8451,62.8676,62.785,62.8676,493230.0
2015-07-20 09:30:00,84.24,84.53,84.19,84.35,282940.0,63.2354,63.4531,63.1979,63.318,282940.0
2015-07-20 09:35:00,84.35,84.37,84.13,84.23,183925.0,63.318,63.333,63.1529,63.2279,183925.0
2015-07-20 09:40:00,84.2,84.25,83.72,83.74,117648.0,63.2054,63.243,62.8451,62.8601,117648.0
2015-07-20 09:45:00,83.78,83.9,83.61,83.77,147679.0,62.8901,62.9802,62.7625,62.8826,147679.0
2015-07-20 09:50:00,83.8,84.32,83.8,84.32,131762.0,62.9052,63.2955,62.9052,63.2955,131762.0
2015-07-20 09:55:00,84.34,84.48,83.95,83.97,156356.0,63.3105,63.4156,63.0178,63.0328,156356.0
2015-07-20 10:00:00,83.97,84.16,83.85,83.91,124963.0,63.0328,63.1754,62.9427,62.9877,124963.0
2015-07-20 10:05:00,83.9,83.92,83.75,83.89,94836.0,62.9802,62.9952,62.8676,62.9727,94836.0
2015-07-20 10:10:00,83.89,83.92,83.64,83.71,94258.0,62.9727,62.9952,62.785,62.8376,94258.0
2015-07-20 10:15:00,83.71,83.88,83.7,83.72,64808.0,62.8376,62.9652,62.8301,62.8451,64808.0
2015-07-20 10:20:00,83.72,83.83,83.7,83.83,43418.0,62.8451,62.9277,62.8301,62.9277,43418.0
2015-07-20 10:25:00,83.83,84.01,83.81,83.94,72816.0,62.9277,63.0628,62.9127,63.0102,72816.0
2015-07-20 10:30:00,83.94,84.03,83.9,83.93,48789.0,63.0102,63.0778,62.9802,63.0027,48789.0
2015-07-20 10:35:00,83.92,84.16,83.92,84.06,196939.0,62.9952,63.1754,62.9952,63.1003,196939.0
2015-07-20 10:40:00,84.06,84.07,83.95,83.96,104012.0,63.1003,63.1078,63.0178,63.0253,104012.0
2015-07-20 10:45:00,83.95,84.01,83.93,83.99,90962.0,63.0178,63.0628,63.0027,63.0478,90962.0
2015-07-20 10:50:00,83.99,84.1,83.97,84.08,148275.0,63.0478,63.1304,63.0328,63.1153,148275.0
2015-07-20 10:55:00,84.08,84.23,84.08,84.21,65836.0,63.1153,63.2279,63.1153,63.2129,65836.0
2015-07-20 11:00:00,84.2,84.23,84.14,84.2,81726.0,63.2054,63.2279,63.1604,63.2054,81726.0
2015-07-20 11:05:00,84.2,84.27,84.17,84.19,87733.0,63.2054,63.258,63.1829,63.1979,87733.0
2015-07-20 11:10:00,84.19,84.21,84.04,84.1,69900.0,63.1979,63.2129,63.0853,63.1304,69900.0
2015-07-20 11:15:00,84.09,84.17,84.06,84.06,34789.0,63.1228,63.1829,63.1003,63.1003,34789.0
2015-07-20 11:20:00,84.07,84.14,84.03,84.14,37759.0,63.1078,63.1604,63.0778,63.1604,37759.0
2015-07-20 11:25:00,84.14,84.19,84.06,84.06,34094.0,63.1604,63.1979,63.1003,63.1003,34094.0
2015-07-20 11:30:00,84.07,84.07,83.88,83.91,57269.0,63.1078,63.1078,62.9652,62.9877,57269.0
2015-07-20 11:35:00,83.9,83.91,83.75,83.75,63382.0,62.9802,62.9877,62.8676,62.8676,63382.0
2015-07-20 11:40:00,83.76,83.77,83.65,83.76,49867.0,62.8751,62.8826,62.7926,62.8751,49867.0
2015-07-20 11:45:00,83.77,83.81,83.7,83.72,78129.0,62.8826,62.9127,62.8301,62.8451,78129.0
2015-07-20 11:50:00,83.71,83.83,83.71,83.83,74474.0,62.8376,62.9277,62.8376,62.9277,74474.0
2015-07-20 11:55:00,83.83,83.86,83.76,83.77,50092.0,62.9277,62.9502,62.8751,62.8826,50092.0
2015-07-20 12:00:00,83.75,83.87,83.73,83.77,59159.0,62.8676,62.9577,62.8526,62.8826,59159.0
2015-07-20 12:05:00,83.77,83.8,83.62,83.62,47400.0,62.8826,62.9052,62.77,62.77,47400.0
2015-07-20 12:10:00,83.62,83.74,83.62,83.74,51299.0,62.77,62.8601,62.77,62.8601,51299.0
2015-07-20 12:15:00,83.73,83.84,83.71,83.84,59554.0,62.8526,62.9352,62.8376,62.9352,59554.0
2015-07-20 12:20:00,83.84,83.86,83.67,83.68,45883.0,62.9352,62.9502,62.8076,62.8151,45883.0
2015-07-20 12:25:00,83.67,83.67,83.55,83.56,39448.0,62.8076,62.8076,62.7175,62.725,39448.0
2015-07-20 12:30:00,83.55,83.68,83.55,83.65,49052.0,62.7175,62.8151,62.7175,62.7926,49052.0
2015-07-20 12:35:00,83.64,83.77,83.64,83.76,52810.0,62.785,62.8826,62.785,62.8751,52810.0
2015-07-20 12:40:00,83.76,83.76,83.71,83.75,47001.0,62.8751,62.8751,62.8376,62.8676,47001.0
2015-07-20 12:45:00,83.76,83.84,83.74,83.75,97308.0,62.8751,62.9352,62.8601,62.8676,97308.0
2015-07-20 12:50:00,83.75,83.78,83.71,83.71,49909.0,62.8676,62.8901,62.8376,62.8376,49909.0
2015-07-20 12:55:00,83.72,83.75,83.69,83.75,53511.0,62.8451,62.8676,62.8226,62.8676,53511.0
2015-07-20 13:00:00,83.75,83.79,83.69,83.77,38374.0,62.8676,62.8976,62.8226,62.8826,38374.0
2015-07-20 13:05:00,83.77,83.79,83.69,83.71,34948.0,62.8826,62.8976,62.8226,62.8376,34948.0
2015-07-20 13:10:00,83.7,83.72,83.66,83.72,30234.0,62.8301,62.8451,62.8001,62.8451,30234.0
2015-07-20 13:15:00,83.72,83.72,83.56,83.58,42603.0,62.8451,62.8451,62.725,62.74,42603.0
2015-07-20 13:20:00,83.59,83.62,83.55,83.56,42851.0,62.7475,62.77,62.7175,62.725,42851.0
2015-07-20 13:25:00,83.55,83.57,83.52,83.56,40075.0,62.7175,62.7325,62.695,62.725,40075.0
2015-07-20 13:30:00,83.56,83.64,83.55,83.63,72450.0,62.725,62.785,62.7175,62.7775,72450.0
2015-07-20 13:35:00,83.63,83.68,83.56,83.56,60768.0,62.7775,62.8151,62.725,62.725,60768.0
2015-07-20 13:40:00,83.56,83.75,83.56,83.74,57695.0,62.725,62.8676,62.725,62.8601,57695.0
2015-07-20 13:45:00,83.74,83.77,83.62,83.63,63120.0,62.8601,62.8826,62.77,62.7775,63120.0
2015-07-20 13:50:00,83.64,83.7,83.64,83.68,59199.0,62.785,62.8301,62.785,62.8151,59199.0
2015-07-20 13:55:00,83.68,83.69,83.63,83.65,66719.0,62.8151,62.8226,62.7775,62.7926,66719.0
2015-07-20 14:00:00,83.65,83.66,83.63,83.65,43918.0,62.7926,62.8001,62.7775,62.7926,43918.0
2015-07-20 14:05:00,83.64,83.66,83.61,83.62,101944.0,62.785,62.8001,62.7625,62.77,101944.0
2015-07-20 14:10:00,83.62,83.67,83.61,83.64,105114.0,62.77,62.8076,62.7625,62.785,105114.0
2015-07-20 14:15:00,83.63,83.67,83.55,83.57,58144.0,62.7775,62.8076,62.7175,62.7325,58144.0
2015-07-20 14:20:00,83.57,83.65,83.56,83.63,29051.0,62.7325,62.7926,62.725,62.7775,29051.0
2015-07-20 14:25:00,83.63,83.74,83.63,83.73,49683.0,62.7775,62.8601,62.7775,62.8526,49683.0
2015-07-20 14:30:00,83.72,83.76,83.65,83.74,68062.0,62.8451,62.8751,62.7926,62.8601,68062.0
2015-07-20 14:35:00,83.73,83.75,83.71,83.71,47001.0,62.8526,62.8676,62.8376,62.8376,47001.0
2015-07-20 14:40:00,83.72,83.74,83.7,83.72,48349.0,62.8451,62.8601,62.8301,62.8451,48349.0
2015-07-20 14:45:00,83.72,83.73,83.7,83.71,46487.0,62.8451,62.8526,62.8301,62.8376,46487.0
2015-07-20 14:50:00,83.71,83.72,83.69,83.72,54476.0,62.8376,62.8451,62.8226,62.8451,54476.0
2015-07-20 14:55:00,83.72,83.75,83.71,83.75,53607.0,62.8451,62.8676,62.8376,62.8676,53607.0
2015-07-20 15:00:00,83.75,83.76,83.7,83.71,71029.0,62.8676,62.8751,62.8301,62.8376,71029.0
2015-07-20 15:05:00,83.71,83.72,83.59,83.66,82009.0,62.8376,62.8451,62.7475,62.8001,82009.0
2015-07-20 15:10:00,83.66,83.77,83.66,83.77,109286.0,62.8001,62.8826,62.8001,62.8826,109286.0
2015-07-20 15:15:00,83.77,83.78,83.73,83.76,87474.0,62.8826,62.8901,62.8526,62.8751,87474.0
2015-07-20 15:20:00,83.75,83.79,83.71,83.72,79620.0,62.8676,62.8976,62.8376,62.8451,79620.0
2015-07-20 15:25:00,83.73,83.73,83.61,83.62,93822.0,62.8526,62.8526,62.7625,62.77,93822.0
2015-07-20 15:30:00,83.62,83.67,83.61,83.64,85510.0,62.77,62.8076,62.7625,62.785,85510.0
2015-07-20 15:35:00,83.63,83.67,83.6,83.62,91069.0,62.7775,62.8076,62.755,62.77,91069.0
2015-07-20 15:40:00,83.62,83.62,83.57,83.58,107300.0,62.77,62.77,62.7325,62.74,107300.0
2015-07-20 15:45:00,83.58,83.65,83.57,83.57,109581.0,62.74,62.7926,62.7325,62.7325,109581.0
2015-07-20 15:50:00,83.57,83.58,83.44,83.48,194992.0,62.7325,62.74,62.6349,62.6649,194992.0
2015-07-20 15:55:00,83.48,83.6,83.46,83.53,339391.0,62.6649,62.755,62.6499,62.7025,339391.0
2015-07-21 09:30:00,83.38,83.63,83.12,83.48,305227.0,62.5899,62.7775,62.3947,62.6649,305227.0
2015-07-21 09:35:00,83.49,83.97,83.48,83.89,130594.0,62.6725,63.0328,62.6649,62.9727,130594.0
2015-07-21 09:40:00,83.97,84.1,83.83,83.93,279599.0,63.0328,63.1304,62.9277,63.0027,279599.0
2015-07-21 09:45:00,83.91,83.97,83.75,83.82,112737.0,62.9877,63.0328,62.8676,62.9202,112737.0
2015-07-21 09:50:00,83.82,84.0,83.7,83.89,136978.0,62.9202,63.0553,62.8301,62.9727,136978.0
2015-07-21 09:55:00,83.88,83.99,83.82,83.89,105947.0,62.9652,63.0478,62.9202,62.9727,105947.0
2015-07-21 10:00:00,83.88,84.23,83.83,84.2,137075.0,62.9652,63.2279,62.9277,63.2054,137075.0
2015-07-21 10:05:00,84.2,84.27,84.16,84.26,253542.0,63.2054,63.258,63.1754,63.2505,253542.0
2015-07-21 10:10:00,84.27,84.38,84.21,84.38,91128.0,63.258,63.3405,63.2129,63.3405,91128.0
2015-07-21 10:15:00,84.38,84.68,84.36,84.66,136312.0,63.3405,63.5657,63.3255,63.5507,136312.0
2015-07-21 10:20:00,84.67,84.99,84.65,84.87,150342.0,63.5582,63.7984,63.5432,63.7084,150342.0
2015-07-21 10:25:00,84.89,85.29,84.88,85.2,167546.0,63.7234,64.0236,63.7159,63.9561,167546.0
2015-07-21 10:30:00,85.19,85.2,84.79,84.93,140947.0,63.9486,63.9561,63.6483,63.7534,140947.0
2015-07-21 10:35:00,84.91,84.99,84.76,84.78,108841.0,63.7384,63.7984,63.6258,63.6408,108841.0
2015-07-21 10:40:00,84.79,84.83,84.66,84.83,131546.0,63.6483,63.6783,63.5507,63.6783,131546.0
2015-07-21 10:45:00,84.83,85.0,84.8,84.86,98827.0,63.6783,63.8059,63.6558,63.7009,98827.0
2015-07-21 10:50:00,84.86,85.18,84.86,85.11,110439.0,63.7009,63.9411,63.7009,63.8885,110439.0
2015-07-21 10:55:00,85.1,85.21,85.05,85.09,69789.0,63.881,63.9636,63.8435,63.8735,69789.0
2015-07-21 11:00:00,85.09,85.15,84.99,85.0,95218.0,63.8735,63.9185,63.7984,63.8059,95218.0
2015-07-21 11:05:00,85.0,85.08,84.98,85.0,178842.0,63.8059,63.866,63.7909,63.8059,178842.0
2015-07-21 11:10:00,85.0,85.01,84.8,84.85,174994.0,63.8059,63.8135,63.6558,63.6933,174994.0
2015-07-21 11:15:00,84.85,85.02,84.79,84.81,65897.0,63.6933,63.821,63.6483,63.6633,65897.0
2015-07-21 11:20:00,84.82,84.88,84.66,84.88,84704.0,63.6708,63.7159,63.5507,63.7159,84704.0
2015-07-21 11:25:00,84.88,84.94,84.79,84.9,113684.0,63.7159,63.7609,63.6483,63.7309,113684.0
2015-07-21 11:30:00,84.9,84.91,84.71,84.71,50142.0,63.7309,63.7384,63.5883,63.5883,50142.0
2015-07-21 11:35:00,84.71,84.71,84.63,84.65,78212.0,63.5883,63.5883,63.5282,63.5432,78212.0
2015-07-21 11:40:00,84.64,84.65,84.49,84.49,83412.0,63.5357,63.5432,63.4231,63.4231,83412.0
2015-07-21 11:45:00,84.48,84.53,84.44,84.5,55639.0,63.4156,63.4531,63.3856,63.4306,55639.0
2015-07-21 11:50:00,84.53,84.68,84.53,84.57,54518.0,63.4531,63.5657,63.4531,63.4832,54518.0
2015-07-21 11:55:00,84.56,84.61,84.48,84.48,85209.0,63.4757,63.5132,63.4156,63.4156,85209.0
2015-07-21 12:00:00,84.49,84.61,84.48,84.59,61288.0,63.4231,63.5132,63.4156,63.4982,61288.0
2015-07-21 12:05:00,84.59,84.85,84.57,84.81,107073.0,63.4982,63.6933,63.4832,63.6633,107073.0
2015-07-21 12:10:00,84.81,85.0,84.8,84.99,110627.0,63.6633,63.8059,63.6558,63.7984,110627.0
2015-07-21 12:15:00,84.99,85.03,84.82,84.85,59383.0,63.7984,63.8285,63.6708,63.6933,59383.0
2015-07-21 12:20:00,84.85,84.88,84.81,84.88,38165.0,63.6933,63.7159,63.6633,63.7159,38165.0
2015-07-21 12:25:00,84.89,85.04,84.88,85.04,47234.0,63.7234,63.836,63.7159,63.836,47234.0
2015-07-21 12:30:00,85.04,85.1,84.93,85.03,67628.0,63.836,63.881,63.7534,63.8285,67628.0
2015-07-21 12:35:00,85.04,85.15,84.97,85.11,59269.0,63.836,63.9185,63.7834,63.8885,59269.0
2015-07-21 12:40:00,85.11,85.15,84.92,85.01,50855.0,63.8885,63.9185,63.7459,63.8135,50855.0
2015-07-21 12:45:00,85.01,85.07,84.95,84.97,58154.0,63.8135,63.8585,63.7684,63.7834,58154.0
2015-07-21 12:50:00,84.97,85.08,84.93,85.07,46323.0,63.7834,63.866,63.7534,63.8585,46323.0
2015-07-21 12:55:00,85.08,85.08,84.99,85.0,55065.0,63.866,63.866,63.7984,63.8059,55065.0
2015-07-21 13:00:00,85.0,85.0,84.69,84.71,49312.0,63.8059,63.8059,63.5732,63.5883,49312.0
2015-07-21 13:05:00,84.7,84.75,84.64,84.69,42329.0,63.5807,63.6183,63.5357,63.5732,42329.0
2015-07-21 13:10:00,84.69,84.69,84.57,84.64,36157.0,63.5732,63.5732,63.4832,63.5357,36157.0
2015-07-21 13:15:00,84.63,84.66,84.56,84.59,44810.0,63.5282,63.5507,63.4757,63.4982,44810.0
2015-07-21 13:20:00,84.58,84.58,84.36,84.43,57400.0,63.4907,63.4907,63.3255,63.3781,57400.0
2015-07-21 13:25:00,84.43,84.49,84.42,84.42,38366.0,63.3781,63.4231,63.3706,63.3706,38366.0
2015-07-21 13:30:00,84.42,84.43,84.3,84.31,37226.0,63.3706,63.3781,63.2805,63.288,37226.0
2015-07-21 13:35:00,84.3,84.3,84.22,84.28,42573.0,63.2805,63.2805,63.2204,63.2655,42573.0
2015-07-21 13:40:00,84.29,84.37,84.27,84.3,39754.0,63.273,63.333,63.258,63.2805,39754.0
2015-07-21 13:45:00,84.3,84.42,84.28,84.42,31355.0,63.2805,63.3706,63.2655,63.3706,31355.0
2015-07-21 13:50:00,84.42,84.49,84.4,84.44,29622.0,63.3706,63.4231,63.3555,63.3856,29622.0
2015-07-21 13:55:00,84.44,84.45,84.33,84.34,27781.0,63.3856,63.3931,63.303,63.3105,27781.0
2015-07-21 14:00:00,84.33,84.35,84.27,84.35,29509.0,63.303,63.318,63.258,63.318,29509.0
2015-07-21 14:05:00,84.34,84.35,84.28,84.29,26971.0,63.3105,63.318,63.2655,63.273,26971.0
2015-07-21 14:10:00,84.29,84.29,84.24,84.24,37523.0,63.273,63.273,63.2354,63.2354,37523.0
2015-07-21 14:15:00,84.25,84.35,84.24,84.27,31083.0,63.243,63.318,63.2354,63.258,31083.0
2015-07-21 14:20:00,84.27,84.42,84.27,84.42,29831.0,63.258,63.3706,63.258,63.3706,29831.0
2015-07-21 14:25:00,84.44,84.68,84.42,84.68,58769.0,63.3856,63.5657,63.3706,63.5657,58769.0
2015-07-21 14:30:00,84.69,84.69,84.52,84.54,38940.0,63.5732,63.5732,63.4456,63.4606,38940.0
2015-07-21 14:35:00,84.54,84.54,84.4,84.42,36237.0,63.4606,63.4606,63.3555,63.3706,36237.0
2015-07-21 14:40:00,84.42,84.45,84.33,84.36,38934.0,63.3706,63.3931,63.303,63.3255,38934.0
2015-07-21 14:45:00,84.36,84.36,84.23,84.24,33249.0,63.3255,63.3255,63.2279,63.2354,33249.0
2015-07-21 14:50:00,84.23,84.24,84.13,84.16,46722.0,63.2279,63.2354,63.1529,63.1754,46722.0
2015-07-21 14:55:00,84.16,84.18,84.11,84.13,35388.0,63.1754,63.1904,63.1379,63.1529,35388.0
2015-07-21 15:00:00,84.14,84.27,84.11,84.27,93944.0,63.1604,63.258,63.1379,63.258,93944.0
2015-07-21 15:05:00,84.27,84.28,84.16,84.19,70457.0,63.258,63.2655,63.1754,63.1979,70457.0
2015-07-21 15:10:00,84.19,84.22,84.11,84.17,97883.0,63.1979,63.2204,63.1379,63.1829,97883.0
2015-07-21 15:15:00,84.17,84.24,84.16,84.24,65052.0,63.1829,63.2354,63.1754,63.2354,65052.0
2015-07-21 15:20:00,84.23,84.28,84.19,84.23,55421.0,63.2279,63.2655,63.1979,63.2279,55421.0
2015-07-21 15:25:00,84.23,84.28,84.17,84.24,72077.0,63.2279,63.2655,63.1829,63.2354,72077.0
2015-07-21 15:30:00,84.25,84.52,84.24,84.46,90188.0,63.243,63.4456,63.2354,63.4006,90188.0
2015-07-21 15:35:00,84.46,84.51,84.39,84.51,70542.0,63.4006,63.4381,63.348,63.4381,70542.0
2015-07-21 15:40:00,84.5,84.51,84.36,84.36,87761.0,63.4306,63.4381,63.3255,63.3255,87761.0
2015-07-21 15:45:00,84.35,84.39,84.32,84.36,119786.0,63.318,63.348,63.2955,63.3255,119786.0
2015-07-21 15:50:00,84.35,84.4,84.34,84.36,110343.0,63.318,63.3555,63.3105,63.3255,110343.0
2015-07-21 15:55:00,84.36,84.39,84.26,84.3,275192.0,63.3255,63.348,63.2505,63.2805,275192.0
2015-07-22 09:30:00,83.98,84.01,83.6,83.78,149117.0,63.0403,63.0628,62.755,62.8901,149117.0
2015-07-22 09:35:00,83.78,84.03,83.72,83.92,112490.0,62.8901,63.0778,62.8451,62.9952,112490.0
2015-07-22 09:40:00,83.94,84.0,83.67,83.73,131236.0,63.0102,63.0553,62.8076,62.8526,131236.0
2015-07-22 09:45:00,83.74,84.07,83.55,84.03,82744.0,62.8601,63.1078,62.7175,63.0778,82744.0
2015-07-22 09:50:00,84.01,84.44,83.98,84.42,74757.0,63.0628,63.3856,63.0403,63.3706,74757.0
2015-07-22 09:55:00,84.42,84.54,84.37,84.49,84970.0,63.3706,63.4606,63.333,63.4231,84970.0
2015-07-22 10:00:00,84.47,84.48,84.32,84.4,58194.0,63.4081,63.4156,63.2955,63.3555,58194.0
2015-07-22 10:05:00,84.39,84.47,84.23,84.31,83488.0,63.348,63.4081,63.2279,63.288,83488.0
2015-07-22 10:10:00,84.3,84.49,84.28,84.48,78779.0,63.2805,63.4231,63.2655,63.4156,78779.0
2015-07-22 10:15:00,84.47,84.52,84.41,84.45,86189.0,63.4081,63.4456,63.3631,63.3931,86189.0
2015-07-22 10:20:00,84.45,84.67,84.44,84.56,70335.0,63.3931,63.5582,63.3856,63.4757,70335.0
2015-07-22 10:25:00,84.55,84.59,84.48,84.51,53788.0,63.4681,63.4982,63.4156,63.4381,53788.0
2015-07-22 10:30:00,84.52,84.63,84.38,84.6,127593.0,63.4456,63.5282,63.3405,63.5057,127593.0
2015-07-22 10:35:00,84.61,84.61,84.31,84.31,66076.0,63.5132,63.5132,63.288,63.288,66076.0
2015-07-22 10:40:00,84.3,84.4,84.23,84.37,63025.0,63.2805,63.3555,63.2279,63.333,63025.0
2015-07-22 10:45:00,84.35,84.52,84.35,84.5,61145.0,63.318,63.4456,63.318,63.4306,61145.0
2015-07-22 10:50:00,84.51,84.63,84.48,84.62,56989.0,63.4381,63.5282,63.4156,63.5207,56989.0
2015-07-22 10:55:00,84.61,84.83,84.59,84.73,84955.0,63.5132,63.6783,63.4982,63.6033,84955.0
2015-07-22 11:00:00,84.72,84.77,84.62,84.77,84863.0,63.5958,63.6333,63.5207,63.6333,84863.0
2015-07-22 11:05:00,84.78,84.79,84.67,84.76,67305.0,63.6408,63.6483,63.5582,63.6258,67305.0
2015-07-22 11:10:00,84.76,84.76,84.66,84.74,78368.0,63.6258,63.6258,63.5507,63.6108,78368.0
2015-07-22 11:15:00,84.74,84.79,84.69,84.74,53407.0,63.6108,63.6483,63.5732,63.6108,53407.0
2015-07-22 11:20:00,84.74,84.74,84.69,84.71,61113.0,63.6108,63.6108,63.5732,63.5883,61113.0
2015-07-22 11:25:00,84.72,84.74,84.63,84.69,47004.0,63.5958,63.6108,63.5282,63.5732,47004.0
2015-07-22 11:30:00,84.68,84.74,84.54,84.57,38719.0,63.5657,63.6108,63.4606,63.4832,38719.0
2015-07-22 11:35:00,84.57,84.63,84.52,84.62,46986.0,63.4832,63.5282,63.4456,63.5207,46986.0
2015-07-22 11:40:00,84.62,84.64,84.53,84.55,41873.0,63.5207,63.5357,63.4531,63.4681,41873.0
2015-07-22 11:45:00,84.53,84.59,84.48,84.57,43238.0,63.4531,63.4982,63.4156,63.4832,43238.0
2015-07-22 11:50:00,84.56,84.68,84.52,84.65,52401.0,63.4757,63.5657,63.4456,63.5432,52401.0
2015-07-22 11:55:00,84.65,84.7,84.61,84.68,40447.0,63.5432,63.5807,63.5132,63.5657,40447.0
2015-07-22 12:00:00,84.67,84.71,84.62,84.7,40311.0,63.5582,63.5883,63.5207,63.5807,40311.0
2015-07-22 12:05:00,84.7,84.7,84.56,84.63,47689.0,63.5807,63.5807,63.4757,63.5282,47689.0
2015-07-22 12:10:00,84.62,84.7,84.55,84.64,51223.0,63.5207,63.5807,63.4681,63.5357,51223.0
2015-07-22 12:15:00,84.65,84.68,84.46,84.63,260724.0,63.5432,63.5657,63.4006,63.5282,260724.0
2015-07-22 12:20:00,84.63,84.75,84.22,84.62,404611.0,63.5282,63.6183,63.2204,63.5207,404611.0
2015-07-22 12:25:00,84.62,84.83,84.5,84.77,262125.0,63.5207,63.6783,63.4306,63.6333,262125.0
2015-07-22 12:30:00,84.77,84.84,84.54,84.59,120491.0,63.6333,63.6858,63.4606,63.4982,120491.0
2015-07-22 12:35:00,84.61,84.84,84.57,84.71,157868.0,63.5132,63.6858,63.4832,63.5883,157868.0
2015-07-22 12:40:00,84.71,84.89,84.64,84.86,121540.0,63.5883,63.7234,63.5357,63.7009,121540.0
2015-07-22 12:45:00,84.85,85.14,84.82,85.02,133808.0,63.6933,63.911,63.6708,63.821,133808.0
2015-07-22 12:50:00,85.01,85.01,84.79,84.92,96021.0,63.8135,63.8135,63.6483,63.7459,96021.0
2015-07-22 12:55:00,84.91,85.06,84.89,84.97,85990.0,63.7384,63.851,63.7234,63.7834,85990.0
2015-07-22 13:00:00,84.96,85.2,84.95,85.06,130789.0,63.7759,63.9561,63.7684,63.851,130789.0
2015-07-22 13:05:00,85.06,85.12,84.87,84.93,69153.0,63.851,63.896,63.7084,63.7534,69153.0
2015-07-22 13:10:00,84.92,84.95,84.84,84.9,111191.0,63.7459,63.7684,63.6858,63.7309,111191.0
2015-07-22 13:15:00,84.9,85.18,84.9,85.09,72185.0,63.7309,63.9411,63.7309,63.8735,72185.0
2015-07-22 13:20:00,85.08,85.23,84.99,85.23,124167.0,63.866,63.9786,63.7984,63.9786,124167.0
2015-07-22 13:25:00,85.22,85.31,85.1,85.23,130487.0,63.9711,64.0386,63.881,63.9786,130487.0
2015-07-22 13:30:00,85.24,85.45,85.2,85.2,105551.0,63.9861,64.1437,63.9561,63.9561,105551.0
2015-07-22 13:35:00,85.21,85.33,85.15,85.3,93031.0,63.9636,64.0537,63.9185,64.0311,93031.0
2015-07-22 13:40:00,85.3,85.32,85.14,85.26,69577.0,64.0311,64.0462,63.911,64.0011,69577.0
2015-07-22 13:45:00,85.25,85.32,85.22,85.24,117609.0,63.9936,64.0462,63.9711,63.9861,117609.0
2015-07-22 13:50:00,85.24,85.47,85.21,85.44,95923.0,63.9861,64.1588,63.9636,64.1362,95923.0
2015-07-22 13:55:00,85.43,85.45,85.32,85.36,71924.0,64.1287,64.1437,64.0462,64.0762,71924.0
2015-07-22 14:00:00,85.37,85.38,85.29,85.36,59885.0,64.0837,64.0912,64.0236,64.0762,59885.0
2015-07-22 14:05:00,85.35,85.41,85.29,85.31,84878.0,64.0687,64.1137,64.0236,64.0386,84878.0
2015-07-22 14:10:00,85.3,85.3,85.15,85.26,86153.0,64.0311,64.0311,63.9185,64.0011,86153.0
2015-07-22 14:15:00,85.26,85.39,85.21,85.38,104127.0,64.0011,64.0987,63.9636,64.0912,104127.0
2015-07-22 14:20:00,85.37,85.41,85.3,85.37,89483.0,64.0837,64.1137,64.0311,64.0837,89483.0
2015-07-22 14:25:00,85.36,85.45,85.32,85.38,90998.0,64.0762,64.1437,64.0462,64.0912,90998.0
2015-07-22 14:30:00,85.37,85.68,85.37,85.64,173293.0,64.0837,64.3164,64.0837,64.2864,173293.0
2015-07-22 14:35:00,85.63,85.72,85.6,85.72,190386.0,64.2789,64.3464,64.2563,64.3464,190386.0
2015-07-22 14:40:00,85.72,85.77,85.63,85.64,135773.0,64.3464,64.384,64.2789,64.2864,135773.0
2015-07-22 14:45:00,85.64,85.82,85.64,85.73,152214.0,64.2864,64.4215,64.2864,64.3539,152214.0
2015-07-22 14:50:00,85.74,85.82,85.67,85.71,189362.0,64.3614,64.4215,64.3089,64.3389,189362.0
2015-07-22 14:55:00,85.71,85.73,85.58,85.69,165395.0,64.3389,64.3539,64.2413,64.3239,165395.0
2015-07-22 15:00:00,85.68,85.84,85.68,85.84,98142.0,64.3164,64.4365,64.3164,64.4365,98142.0
2015-07-22 15:05:00,85.83,85.86,85.73,85.81,104316.0,64.429,64.4515,64.3539,64.414,104316.0
2015-07-22 15:10:00,85.81,85.82,85.74,85.75,105507.0,64.414,64.4215,64.3614,64.3689,105507.0
2015-07-22 15:15:00,85.75,85.81,85.74,85.77,185085.0,64.3689,64.414,64.3614,64.384,185085.0
2015-07-22 15:20:00,85.76,85.81,85.74,85.75,114397.0,64.3764,64.414,64.3614,64.3689,114397.0
2015-07-22 15:25:00,85.75,85.77,85.57,85.61,110578.0,64.3689,64.384,64.2338,64.2638,110578.0
2015-07-22 15:30:00,85.62,85.64,85.48,85.55,114589.0,64.2714,64.2864,64.1663,64.2188,114589.0
2015-07-22 15:35:00,85.55,85.55,85.36,85.37,142604.0,64.2188,64.2188,64.0762,64.0837,142604.0
2015-07-22 15:40:00,85.37,85.39,85.2,85.2,259892.0,64.0837,64.0987,63.9561,63.9561,259892.0
2015-07-22 15:45:00,85.2,85.29,85.19,85.27,255189.0,63.9561,64.0236,63.9486,64.0086,255189.0
2015-07-22 15:50:00,85.28,85.3,85.24,85.26,318523.0,64.0161,64.0311,63.9861,64.0011,318523.0
2015-07-22 15:55:00,85.26,85.31,85.23,85.28,535033.0,64.0011,64.0386,63.9786,64.0161,535033.0
2015-07-23 09:30:00,85.23,86.09,85.23,86.04,189922.0,63.9786,64.6242,63.9786,64.5866,189922.0
2015-07-23 09:35:00,86.08,86.61,86.08,86.32,127539.0,64.6167,65.0145,64.6167,64.7968,127539.0
2015-07-23 09:40:00,86.34,86.37,86.01,86.07,91242.0,64.8118,64.8343,64.5641,64.6091,91242.0
2015-07-23 09:45:00,86.06,86.12,85.91,85.94,105782.0,64.6016,64.6467,64.489,64.5116,105782.0
2015-07-23 09:50:00,85.93,86.26,85.88,86.15,91694.0,64.5041,64.7518,64.4665,64.6692,91694.0
2015-07-23 09:55:00,86.16,86.3,86.01,86.02,69811.0,64.6767,64.7818,64.5641,64.5716,69811.0
2015-07-23 10:00:00,86.02,86.07,85.9,86.03,94466.0,64.5716,64.6091,64.4815,64.5791,94466.0
2015-07-23 10:05:00,86.03,86.38,85.95,86.27,106848.0,64.5791,64.8419,64.5191,64.7593,106848.0
2015-07-23 10:10:00,86.26,86.26,86.03,86.12,83581.0,64.7518,64.7518,64.5791,64.6467,83581.0
2015-07-23 10:15:00,86.09,86.16,86.05,86.06,78828.0,64.6242,64.6767,64.5941,64.6016,78828.0
2015-07-23 10:20:00,86.06,86.12,85.78,85.82,120533.0,64.6016,64.6467,64.3915,64.4215,120533.0
2015-07-23 10:25:00,85.82,85.91,85.81,85.83,89159.0,64.4215,64.489,64.414,64.429,89159.0
2015-07-23 10:30:00,85.84,85.86,85.71,85.81,66941.0,64.4365,64.4515,64.3389,64.414,66941.0
2015-07-23 10:35:00,85.81,85.91,85.77,85.88,114128.0,64.414,64.489,64.384,64.4665,114128.0
2015-07-23 10:40:00,85.88,85.89,85.61,85.61,97656.0,64.4665,64.474,64.2638,64.2638,97656.0
2015-07-23 10:45:00,85.61,85.62,85.48,85.57,70112.0,64.2638,64.2714,64.1663,64.2338,70112.0
2015-07-23 10:50:00,85.55,85.61,85.49,85.5,56464.0,64.2188,64.2638,64.1738,64.1813,56464.0
2015-07-23 10:55:00,85.49,85.51,85.42,85.49,133298.0,64.1738,64.1888,64.1212,64.1738,133298.0
2015-07-23 11:00:00,85.5,85.56,85.26,85.26,83695.0,64.1813,64.2263,64.0011,64.0011,83695.0
2015-07-23 11:05:00,85.27,85.28,85.13,85.17,81498.0,64.0086,64.0161,63.9035,63.9336,81498.0
2015-07-23 11:10:00,85.17,85.24,85.04,85.2,123645.0,63.9336,63.9861,63.836,63.9561,123645.0
2015-07-23 11:15:00,85.19,85.23,85.02,85.13,100067.0,63.9486,63.9786,63.821,63.9035,100067.0
2015-07-23 11:20:00,85.12,85.13,85.0,85.08,66523.0,63.896,63.9035,63.8059,63.866,66523.0
2015-07-23 11:25:00,85.07,85.08,85.0,85.03,88857.0,63.8585,63.866,63.8059,63.8285,88857.0
2015-07-23 11:30:00,85.02,85.3,84.98,85.28,53350.0,63.821,64.0311,63.7909,64.0161,53350.0
2015-07-23 11:35:00,85.29,85.31,85.2,85.21,57455.0,64.0236,64.0386,63.9561,63.9636,57455.0
2015-07-23 11:40:00,85.21,85.23,85.12,85.17,46398.0,63.9636,63.9786,63.896,63.9336,46398.0
2015-07-23 11:45:00,85.16,85.16,84.98,85.05,32259.0,63.926,63.926,63.7909,63.8435,32259.0
2015-07-23 11:50:00,85.06,85.13,84.99,85.02,45774.0,63.851,63.9035,63.7984,63.821,45774.0
2015-07-23 11:55:00,85.04,85.08,84.92,84.97,64182.0,63.836,63.866,63.7459,63.7834,64182.0
2015-07-23 12:00:00,84.96,85.09,84.94,85.05,51804.0,63.7759,63.8735,63.7609,63.8435,51804.0
2015-07-23 12:05:00,85.02,85.1,84.98,85.1,34112.0,63.821,63.881,63.7909,63.881,34112.0
2015-07-23 12:10:00,85.13,85.35,85.11,85.18,31883.0,63.9035,64.0687,63.8885,63.9411,31883.0
2015-07-23 12:15:00,85.19,85.19,85.07,85.14,25120.0,63.9486,63.9486,63.8585,63.911,25120.0
2015-07-23 12:20:00,85.14,85.29,85.11,85.28,37283.0,63.911,64.0236,63.8885,64.0161,37283.0
2015-07-23 12:25:00,85.28,85.55,85.27,85.46,38343.0,64.0161,64.2188,64.0086,64.1512,38343.0
2015-07-23 12:30:00,85.46,85.46,85.21,85.25,24477.0,64.1512,64.1512,63.9636,63.9936,24477.0
2015-07-23 12:35:00,85.25,85.3,85.14,85.2,45116.0,63.9936,64.0311,63.911,63.9561,45116.0
2015-07-23 12:40:00,85.21,85.36,85.18,85.36,23273.0,63.9636,64.0762,63.9411,64.0762,23273.0
2015-07-23 12:45:00,85.34,85.35,85.14,85.2,65042.0,64.0612,64.0687,63.911,63.9561,65042.0
2015-07-23 12:50:00,85.24,85.29,85.13,85.13,25079.0,63.9861,64.0236,63.9035,63.9035,25079.0
2015-07-23 12:55:00,85.13,85.3,85.1,85.21,50946.0,63.9035,64.0311,63.881,63.9636,50946.0
2015-07-23 13:00:00,85.23,85.31,85.19,85.29,33741.0,63.9786,64.0386,63.9486,64.0236,33741.0
2015-07-23 13:05:00,85.3,85.37,85.22,85.37,31065.0,64.0311,64.0837,63.9711,64.0837,31065.0
2015-07-23 13:10:00,85.38,85.39,85.25,85.36,27621.0,64.0912,64.0987,63.9936,64.0762,27621.0
2015-07-23 13:15:00,85.35,85.38,85.25,85.37,34781.0,64.0687,64.0912,63.9936,64.0837,34781.0
2015-07-23 13:20:00,85.38,85.38,85.31,85.35,48405.0,64.0912,64.0912,64.0386,64.0687,48405.0
2015-07-23 13:25:00,85.36,85.46,85.34,85.44,40003.0,64.0762,64.1512,64.0612,64.1362,40003.0
2015-07-23 13:30:00,85.44,85.61,85.4,85.57,48371.0,64.1362,64.2638,64.1062,64.2338,48371.0
2015-07-23 13:35:00,85.57,85.62,85.51,85.57,36020.0,64.2338,64.2714,64.1888,64.2338,36020.0
2015-07-23 13:40:00,85.59,85.71,85.55,85.7,54725.0,64.2488,64.3389,64.2188,64.3314,54725.0
2015-07-23 13:45:00,85.69,85.75,85.64,85.71,58334.0,64.3239,64.3689,64.2864,64.3389,58334.0
2015-07-23 13:50:00,85.71,85.94,85.64,85.91,71510.0,64.3389,64.5116,64.2864,64.489,71510.0
2015-07-23 13:55:00,85.9,85.98,85.8,85.92,60027.0,64.4815,64.5416,64.4065,64.4965,60027.0
2015-07-23 14:00:00,85.91,85.95,85.68,85.79,42353.0,64.489,64.5191,64.3164,64.399,42353.0
2015-07-23 14:05:00,85.78,85.8,85.71,85.78,60871.0,64.3915,64.4065,64.3389,64.3915,60871.0
2015-07-23 14:10:00,85.79,85.86,85.76,85.83,52399.0,64.399,64.4515,64.3764,64.429,52399.0
2015-07-23 14:15:00,85.84,85.86,85.76,85.85,34902.0,64.4365,64.4515,64.3764,64.444,34902.0
2015-07-23 14:20:00,85.84,86.07,85.83,86.07,61586.0,64.4365,64.6091,64.429,64.6091,61586.0
2015-07-23 14:25:00,86.06,86.07,85.94,85.96,46744.0,64.6016,64.6091,64.5116,64.5266,46744.0
2015-07-23 14:30:00,85.96,86.28,85.93,86.09,74498.0,64.5266,64.7668,64.5041,64.6242,74498.0
2015-07-23 14:35:00,86.11,86.44,86.11,86.29,117830.0,64.6392,64.8869,64.6392,64.7743,117830.0
2015-07-23 14:40:00,86.29,86.33,86.19,86.2,84949.0,64.7743,64.8043,64.6992,64.7067,84949.0
2015-07-23 14:45:00,86.21,86.25,86.12,86.14,52727.0,64.7142,64.7443,64.6467,64.6617,52727.0
2015-07-23 14:50:00,86.13,86.16,85.99,86.09,65229.0,64.6542,64.6767,64.5491,64.6242,65229.0
2015-07-23 14:55:00,86.09,86.16,86.0,86.11,57514.0,64.6242,64.6767,64.5566,64.6392,57514.0
2015-07-23 15:00:00,86.11,86.17,86.04,86.09,72066.0,64.6392,64.6842,64.5866,64.6242,72066.0
2015-07-23 15:05:00,86.1,86.11,85.94,86.09,67780.0,64.6317,64.6392,64.5116,64.6242,67780.0
2015-07-23 15:10:00,86.1,86.15,86.02,86.06,88582.0,64.6317,64.6692,64.5716,64.6016,88582.0
2015-07-23 15:15:00,86.05,86.11,85.98,86.01,68842.0,64.5941,64.6392,64.5416,64.5641,68842.0
2015-07-23 15:20:00,86.02,86.08,85.97,86.06,60574.0,64.5716,64.6167,64.5341,64.6016,60574.0
2015-07-23 15:25:00,86.07,86.23,86.03,86.2,102657.0,64.6091,64.7293,64.5791,64.7067,102657.0
2015-07-23 15:30:00,86.19,86.22,86.0,86.06,96715.0,64.6992,64.7217,64.5566,64.6016,96715.0
2015-07-23 15:35:00,86.05,86.06,85.93,86.02,55633.0,64.5941,64.6016,64.5041,64.5716,55633.0
2015-07-23 15:40:00,86.03,86.11,85.99,86.07,87244.0,64.5791,64.6392,64.5491,64.6091,87244.0
2015-07-23 15:45:00,86.06,86.06,85.93,86.05,104978.0,64.6016,64.6016,64.5041,64.5941,104978.0
2015-07-23 15:50:00,86.05,86.05,85.9,85.99,97781.0,64.5941,64.5941,64.4815,64.5491,97781.0
2015-07-23 15:55:00,85.98,86.06,85.94,86.0,184049.0,64.5416,64.6016,64.5116,64.5566,184049.0
2015-07-24 09:30:00,85.75,85.81,85.33,85.44,199642.0,64.3689,64.414,64.0537,64.1362,199642.0
2015-07-24 09:35:00,85.44,85.65,85.37,85.64,71036.0,64.1362,64.2939,64.0837,64.2864,71036.0
2015-07-24 09:40:00,85.65,85.81,85.49,85.58,75881.0,64.2939,64.414,64.1738,64.2413,75881.0
2015-07-24 09:45:00,85.58,85.63,85.36,85.4,107585.0,64.2413,64.2789,64.0762,64.1062,107585.0
2015-07-24 09:50:00,85.41,85.47,85.29,85.33,133496.0,64.1137,64.1588,64.0236,64.0537,133496.0
2015-07-24 09:55:00,85.33,85.34,85.11,85.13,233907.0,64.0537,64.0612,63.8885,63.9035,233907.0
2015-07-24 10:00:00,85.12,85.18,85.01,85.08,81401.0,63.896,63.9411,63.8135,63.866,81401.0
2015-07-24 10:05:00,85.08,85.14,85.0,85.02,74803.0,63.866,63.911,63.8059,63.821,74803.0
2015-07-24 10:10:00,85.0,85.04,84.87,84.91,84288.0,63.8059,63.836,63.7084,63.7384,84288.0
2015-07-24 10:15:00,84.91,84.91,84.64,84.67,95797.0,63.7384,63.7384,63.5357,63.5582,95797.0
2015-07-24 10:20:00,84.67,84.7,84.6,84.6,67448.0,63.5582,63.5807,63.5057,63.5057,67448.0
2015-07-24 10:25:00,84.59,84.62,84.46,84.47,78930.0,63.4982,63.5207,63.4006,63.4081,78930.0
2015-07-24 10:30:00,84.47,84.58,84.35,84.48,111471.0,63.4081,63.4907,63.318,63.4156,111471.0
2015-07-24 10:35:00,84.46,84.61,84.44,84.55,125283.0,63.4006,63.5132,63.3856,63.4681,125283.0
2015-07-24 10:40:00,84.56,84.56,84.29,84.32,73214.0,63.4757,63.4757,63.273,63.2955,73214.0
2015-07-24 10:45:00,84.32,84.32,84.13,84.19,114988.0,63.2955,63.2955,63.1529,63.1979,114988.0
2015-07-24 10:50:00,84.19,84.2,84.08,84.08,94574.0,63.1979,63.2054,63.1153,63.1153,94574.0
2015-07-24 10:55:00,84.07,84.08,83.88,83.95,120587.0,63.1078,63.1153,62.9652,63.0178,120587.0
2015-07-24 11:00:00,83.96,84.08,83.9,83.97,51669.0,63.0253,63.1153,62.9802,63.0328,51669.0
2015-07-24 11:05:00,83.97,84.0,83.88,83.92,63963.0,63.0328,63.0553,62.9652,62.9952,63963.0
2015-07-24 11:10:00,83.92,84.04,83.89,84.03,84739.0,62.9952,63.0853,62.9727,63.0778,84739.0
2015-07-24 11:15:00,84.04,84.05,83.92,84.02,70707.0,63.0853,63.0928,62.9952,63.0703,70707.0
2015-07-24 11:20:00,84.02,84.21,83.98,84.16,102169.0,63.0703,63.2129,63.0403,63.1754,102169.0
2015-07-24 11:25:00,84.16,84.17,83.98,83.99,70082.0,63.1754,63.1829,63.0403,63.0478,70082.0
2015-07-24 11:30:00,84.0,84.11,83.86,83.89,67393.0,63.0553,63.1379,62.9502,62.9727,67393.0
2015-07-24 11:35:00,83.89,83.95,83.77,83.86,49248.0,62.9727,63.0178,62.8826,62.9502,49248.0
2015-07-24 11:40:00,83.85,83.91,83.78,83.8,81067.0,62.9427,62.9877,62.8901,62.9052,81067.0
2015-07-24 11:45:00,83.8,83.84,83.76,83.79,58381.0,62.9052,62.9352,62.8751,62.8976,58381.0
2015-07-24 11:50:00,83.79,83.92,83.79,83.89,70311.0,62.8976,62.9952,62.8976,62.9727,70311.0
2015-07-24 11:55:00,83.89,84.09,83.85,84.07,92382.0,62.9727,63.1228,62.9427,63.1078,92382.0
2015-07-24 12:00:00,84.07,84.13,83.93,83.93,213880.0,63.1078,63.1529,63.0027,63.0027,213880.0
2015-07-24 12:05:00,83.94,83.99,83.85,83.89,28878.0,63.0102,63.0478,62.9427,62.9727,28878.0
2015-07-24 12:10:00,83.89,83.93,83.84,83.84,34487.0,62.9727,63.0027,62.9352,62.9352,34487.0
2015-07-24 12:15:00,83.85,83.85,83.66,83.75,84529.0,62.9427,62.9427,62.8001,62.8676,84529.0
2015-07-24 12:20:00,83.76,83.76,83.69,83.75,29124.0,62.8751,62.8751,62.8226,62.8676,29124.0
2015-07-24 12:25:00,83.74,83.76,83.7,83.71,28231.0,62.8601,62.8751,62.8301,62.8376,28231.0
2015-07-24 12:30:00,83.73,83.77,83.63,83.66,52080.0,62.8526,62.8826,62.7775,62.8001,52080.0
2015-07-24 12:35:00,83.66,83.76,83.64,83.71,52184.0,62.8001,62.8751,62.785,62.8376,52184.0
2015-07-24 12:40:00,83.72,83.73,83.64,83.64,54286.0,62.8451,62.8526,62.785,62.785,54286.0
2015-07-24 12:45:00,83.64,83.67,83.62,83.64,48264.0,62.785,62.8076,62.77,62.785,48264.0
2015-07-24 12:50:00,83.64,83.65,83.48,83.48,80549.0,62.785,62.7926,62.6649,62.6649,80549.0
2015-07-24 12:55:00,83.48,83.5,83.43,83.49,50292.0,62.6649,62.68,62.6274,62.6725,50292.0
2015-07-24 13:00:00,83.48,83.53,83.46,83.49,80894.0,62.6649,62.7025,62.6499,62.6725,80894.0
2015-07-24 13:05:00,83.48,83.48,83.28,83.38,102826.0,62.6649,62.6649,62.5148,62.5899,102826.0
2015-07-24 13:10:00,83.38,83.43,83.34,83.38,68231.0,62.5899,62.6274,62.5599,62.5899,68231.0
2015-07-24 13:15:00,83.39,83.39,83.21,83.21,83194.0,62.5974,62.5974,62.4623,62.4623,83194.0
2015-07-24 13:20:00,83.21,83.36,83.15,83.29,176926.0,62.4623,62.5749,62.4172,62.5223,176926.0
2015-07-24 13:25:00,83.3,83.43,83.27,83.31,46092.0,62.5298,62.6274,62.5073,62.5373,46092.0
2015-07-24 13:30:00,83.31,83.35,83.24,83.24,43364.0,62.5373,62.5674,62.4848,62.4848,43364.0
2015-07-24 13:35:00,83.24,83.25,83.04,83.04,88200.0,62.4848,62.4923,62.3347,62.3347,88200.0
2015-07-24 13:40:00,83.05,83.09,82.95,82.98,102735.0,62.3422,62.3722,62.2671,62.2896,102735.0
2015-07-24 13:45:00,82.99,83.11,82.91,83.0,82537.0,62.2971,62.3872,62.2371,62.3046,82537.0
2015-07-24 13:50:00,82.98,83.07,82.96,83.05,115532.0,62.2896,62.3572,62.2746,62.3422,115532.0
2015-07-24 13:55:00,83.05,83.17,83.0,83.08,69987.0,62.3422,62.4322,62.3046,62.3647,69987.0
2015-07-24 14:00:00,83.08,83.38,83.05,83.34,98619.0,62.3647,62.5899,62.3422,62.5599,98619.0
2015-07-24 14:05:00,83.33,83.35,83.03,83.03,51925.0,62.5523,62.5674,62.3271,62.3271,51925.0
2015-07-24 14:10:00,83.05,83.16,83.01,83.01,43988.0,62.3422,62.4247,62.3121,62.3121,43988.0
2015-07-24 14:15:00,83.02,83.03,82.87,82.97,62059.0,62.3196,62.3271,62.207,62.2821,62059.0
2015-07-24 14:20:00,82.99,83.03,82.87,82.9,72668.0,62.2971,62.3271,62.207,62.2296,72668.0
2015-07-24 14:25:00,82.9,82.97,82.85,82.97,73962.0,62.2296,62.2821,62.192,62.2821,73962.0
2015-07-24 14:30:00,82.97,83.03,82.89,82.95,54934.0,62.2821,62.3271,62.2221,62.2671,54934.0
2015-07-24 14:35:00,82.95,82.95,82.81,82.85,50004.0,62.2671,62.2671,62.162,62.192,50004.0
2015-07-24 14:40:00,82.85,83.0,82.84,82.98,50141.0,62.192,62.3046,62.1845,62.2896,50141.0
2015-07-24 14:45:00,82.99,83.05,82.93,82.95,58247.0,62.2971,62.3422,62.2521,62.2671,58247.0
2015-07-24 14:50:00,82.95,82.98,82.83,82.85,66861.0,62.2671,62.2896,62.177,62.192,66861.0
2015-07-24 14:55:00,82.85,82.93,82.85,82.86,78543.0,62.192,62.2521,62.192,62.1995,78543.0
2015-07-24 15:00:00,82.86,82.97,82.79,82.97,150568.0,62.1995,62.2821,62.147,62.2821,150568.0
2015-07-24 15:05:00,82.98,83.09,82.93,83.08,79407.0,62.2896,62.3722,62.2521,62.3647,79407.0
2015-07-24 15:10:00,83.07,83.25,83.06,83.21,67314.0,62.3572,62.4923,62.3497,62.4623,67314.0
2015-07-24 15:15:00,83.22,83.29,83.14,83.18,167804.0,62.4698,62.5223,62.4097,62.4397,167804.0
2015-07-24 15:20:00,83.18,83.2,83.06,83.09,130300.0,62.4397,62.4548,62.3497,62.3722,130300.0
2015-07-24 15:25:00,83.08,83.1,82.86,82.86,80219.0,62.3647,62.3797,62.1995,62.1995,80219.0
2015-07-24 15:30:00,82.87,82.89,82.73,82.77,146621.0,62.207,62.2221,62.102,62.132,146621.0
2015-07-24 15:35:00,82.78,82.81,82.71,82.77,99772.0,62.1395,62.162,62.0869,62.132,99772.0
2015-07-24 15:40:00,82.76,82.84,82.66,82.7,178141.0,62.1245,62.1845,62.0494,62.0794,178141.0
2015-07-24 15:45:00,82.7,83.02,82.7,82.93,195962.0,62.0794,62.3196,62.0794,62.2521,195962.0
2015-07-24 15:50:00,82.94,83.04,82.91,83.03,183902.0,62.2596,62.3347,62.2371,62.3271,183902.0
2015-07-24 15:55:00,83.03,83.05,82.89,82.89,458942.0,62.3271,62.3422,62.2221,62.2221,458942.0
2015-07-27 09:30:00,82.0,82.05,81.25,81.55,300082.0,61.554,61.5915,60.991,61.2162,300082.0
2015-07-27 09:35:00,81.47,82.1,81.29,81.77,154656.0,61.1561,61.629,61.021,61.3813,154656.0
2015-07-27 09:40:00,81.77,82.28,81.73,81.95,94347.0,61.3813,61.7642,61.3513,61.5164,94347.0
2015-07-27 09:45:00,81.91,82.11,81.54,82.08,206854.0,61.4864,61.6365,61.2087,61.614,206854.0
2015-07-27 09:50:00,82.09,82.13,81.91,82.01,167129.0,61.6215,61.6516,61.4864,61.5615,167129.0
2015-07-27 09:55:00,82.0,82.2,81.93,82.18,200712.0,61.554,61.7041,61.5014,61.6891,200712.0
2015-07-27 10:00:00,82.16,82.22,81.91,82.0,92195.0,61.6741,61.7191,61.4864,61.554,92195.0
2015-07-27 10:05:00,82.01,82.01,81.77,81.86,88104.0,61.5615,61.5615,61.3813,61.4489,88104.0
2015-07-27 10:10:00,81.87,82.23,81.85,82.15,92100.0,61.4564,61.7266,61.4414,61.6666,92100.0
2015-07-27 10:15:00,82.15,82.39,82.13,82.35,140188.0,61.6666,61.8467,61.6516,61.8167,140188.0
2015-07-27 10:20:00,82.36,82.36,81.96,82.16,71702.0,61.8242,61.8242,61.5239,61.6741,71702.0
2015-07-27 10:25:00,82.15,82.27,82.1,82.2,49980.0,61.6666,61.7566,61.629,61.7041,49980.0
2015-07-27 10:30:00,82.21,82.37,82.21,82.31,67414.0,61.7116,61.8317,61.7116,61.7867,67414.0
2015-07-27 10:35:00,82.31,82.32,82.1,82.31,67441.0,61.7867,61.7942,61.629,61.7867,67441.0
2015-07-27 10:40:00,82.31,82.36,82.07,82.3,55497.0,61.7867,61.8242,61.6065,61.7792,55497.0
2015-07-27 10:45:00,82.31,82.31,81.92,82.01,91710.0,61.7867,61.7867,61.4939,61.5615,91710.0
2015-07-27 10:50:00,82.0,82.19,81.92,82.03,66325.0,61.554,61.6966,61.4939,61.5765,66325.0
2015-07-27 10:55:00,82.02,82.05,81.91,82.0,141299.0,61.569,61.5915,61.4864,61.554,141299.0
2015-07-27 11:00:00,82.0,82.25,81.87,82.13,54195.0,61.554,61.7416,61.4564,61.6516,54195.0
2015-07-27 11:05:00,82.14,82.19,81.97,82.01,55380.0,61.6591,61.6966,61.5315,61.5615,55380.0
2015-07-27 11:10:00,82.01,82.03,81.8,81.87,56543.0,61.5615,61.5765,61.4038,61.4564,56543.0
2015-07-27 11:15:00,81.88,81.95,81.8,81.89,57696.0,61.4639,61.5164,61.4038,61.4714,57696.0
2015-07-27 11:20:00,81.9,82.14,81.84,82.1,50904.0,61.4789,61.6591,61.4339,61.629,50904.0
2015-07-27 11:25:00,82.09,82.33,82.02,82.24,99186.0,61.6215,61.8017,61.569,61.7341,99186.0
2015-07-27 11:30:00,82.23,82.4,82.23,82.31,64159.0,61.7266,61.8542,61.7266,61.7867,64159.0
2015-07-27 11:35:00,82.29,82.43,82.22,82.33,41041.0,61.7717,61.8768,61.7191,61.8017,41041.0
2015-07-27 11:40:00,82.34,82.37,82.19,82.19,88850.0,61.8092,61.8317,61.6966,61.6966,88850.0
2015-07-27 11:45:00,82.2,82.3,82.07,82.17,30772.0,61.7041,61.7792,61.6065,61.6816,30772.0
2015-07-27 11:50:00,82.19,82.32,82.16,82.23,40514.0,61.6966,61.7942,61.6741,61.7266,40514.0
2015-07-27 11:55:00,82.26,82.33,82.2,82.2,25883.0,61.7491,61.8017,61.7041,61.7041,25883.0
2015-07-27 12:00:00,82.2,82.43,82.2,82.36,39603.0,61.7041,61.8768,61.7041,61.8242,39603.0
2015-07-27 12:05:00,82.36,82.4,82.27,82.33,60674.0,61.8242,61.8542,61.7566,61.8017,60674.0
2015-07-27 12:10:00,82.34,82.44,82.29,82.44,28217.0,61.8092,61.8843,61.7717,61.8843,28217.0
2015-07-27 12:15:00,82.45,82.48,82.36,82.41,37768.0,61.8918,61.9143,61.8242,61.8617,37768.0
2015-07-27 12:20:00,82.42,82.5,82.37,82.42,40417.0,61.8692,61.9293,61.8317,61.8692,40417.0
2015-07-27 12:25:00,82.41,82.5,82.39,82.49,38864.0,61.8617,61.9293,61.8467,61.9218,38864.0
2015-07-27 12:30:00,82.49,82.49,82.29,82.32,58653.0,61.9218,61.9218,61.7717,61.7942,58653.0
2015-07-27 12:35:00,82.3,82.4,82.27,82.36,30255.0,61.7792,61.8542,61.7566,61.8242,30255.0
2015-07-27 12:40:00,82.35,82.35,82.15,82.27,30276.0,61.8167,61.8167,61.6666,61.7566,30276.0
2015-07-27 12:45:00,82.29,82.4,82.28,82.31,18968.0,61.7717,61.8542,61.7642,61.7867,18968.0
2015-07-27 12:50:00,82.29,82.35,82.21,82.22,33124.0,61.7717,61.8167,61.7116,61.7191,33124.0
2015-07-27 12:55:00,82.21,82.26,82.16,82.23,26273.0,61.7116,61.7491,61.6741,61.7266,26273.0
2015-07-27 13:00:00,82.23,82.31,82.21,82.24,19923.0,61.7266,61.7867,61.7116,61.7341,19923.0
2015-07-27 13:05:00,82.24,82.34,82.24,82.28,21899.0,61.7341,61.8092,61.7341,61.7642,21899.0
2015-07-27 13:10:00,82.27,82.33,82.21,82.24,31993.0,61.7566,61.8017,61.7116,61.7341,31993.0
2015-07-27 13:15:00,82.23,82.31,82.19,82.19,47081.0,61.7266,61.7867,61.6966,61.6966,47081.0
2015-07-27 13:20:00,82.18,82.23,82.13,82.16,36445.0,61.6891,61.7266,61.6516,61.6741,36445.0
2015-07-27 13:25:00,82.17,82.22,82.04,82.14,37619.0,61.6816,61.7191,61.584,61.6591,37619.0
2015-07-27 13:30:00,82.14,82.2,82.08,82.19,19369.0,61.6591,61.7041,61.614,61.6966,19369.0
2015-07-27 13:35:00,82.18,82.18,82.08,82.11,18353.0,61.6891,61.6891,61.614,61.6365,18353.0
2015-07-27 13:40:00,82.11,82.15,82.06,82.15,38692.0,61.6365,61.6666,61.599,61.6666,38692.0
2015-07-27 13:45:00,82.15,82.29,82.14,82.29,30322.0,61.6666,61.7717,61.6591,61.7717,30322.0
2015-07-27 13:50:00,82.29,82.37,82.26,82.29,38146.0,61.7717,61.8317,61.7491,61.7717,38146.0
2015-07-27 13:55:00,82.29,82.31,82.18,82.25,22824.0,61.7717,61.7867,61.6891,61.7416,22824.0
2015-07-27 14:00:00,82.25,82.27,82.18,82.2,23744.0,61.7416,61.7566,61.6891,61.7041,23744.0
2015-07-27 14:05:00,82.18,82.27,82.04,82.04,39822.0,61.6891,61.7566,61.584,61.584,39822.0
2015-07-27 14:10:00,82.04,82.11,82.04,82.11,33166.0,61.584,61.6365,61.584,61.6365,33166.0
2015-07-27 14:15:00,82.1,82.2,82.03,82.13,38119.0,61.629,61.7041,61.5765,61.6516,38119.0
2015-07-27 14:20:00,82.14,82.19,82.02,82.02,37385.0,61.6591,61.6966,61.569,61.569,37385.0
2015-07-27 14:25:00,82.01,82.06,81.94,81.98,56044.0,61.5615,61.599,61.5089,61.539,56044.0
2015-07-27 14:30:00,81.98,82.05,81.9,81.91,51627.0,61.539,61.5915,61.4789,61.4864,51627.0
2015-07-27 14:35:00,81.91,81.96,81.82,81.93,35374.0,61.4864,61.5239,61.4189,61.5014,35374.0
2015-07-27 14:40:00,81.93,82.01,81.87,81.87,35385.0,61.5014,61.5615,61.4564,61.4564,35385.0
2015-07-27 14:45:00,81.87,81.94,81.84,81.87,51575.0,61.4564,61.5089,61.4339,61.4564,51575.0
2015-07-27 14:50:00,81.87,81.92,81.85,81.89,55429.0,61.4564,61.4939,61.4414,61.4714,55429.0
2015-07-27 14:55:00,81.89,81.92,81.78,81.8,61258.0,61.4714,61.4939,61.3888,61.4038,61258.0
2015-07-27 15:00:00,81.81,81.88,81.77,81.82,47683.0,61.4113,61.4639,61.3813,61.4189,47683.0
2015-07-27 15:05:00,81.82,81.88,81.69,81.79,67466.0,61.4189,61.4639,61.3213,61.3963,67466.0
2015-07-27 15:10:00,81.79,81.84,81.73,81.84,44067.0,61.3963,61.4339,61.3513,61.4339,44067.0
2015-07-27 15:15:00,81.83,81.84,81.74,81.75,54700.0,61.4264,61.4339,61.3588,61.3663,54700.0
2015-07-27 15:20:00,81.75,81.84,81.75,81.77,64982.0,61.3663,61.4339,61.3663,61.3813,64982.0
2015-07-27 15:25:00,81.78,81.8,81.51,81.55,98323.0,61.3888,61.4038,61.1861,61.2162,98323.0
2015-07-27 15:30:00,81.56,81.6,81.49,81.55,110500.0,61.2237,61.2537,61.1711,61.2162,110500.0
2015-07-27 15:35:00,81.56,81.61,81.49,81.58,77063.0,61.2237,61.2612,61.1711,61.2387,77063.0
2015-07-27 15:40:00,81.58,81.66,81.49,81.64,112604.0,61.2387,61.2987,61.1711,61.2837,112604.0
2015-07-27 15:45:00,81.64,81.75,81.6,81.69,99615.0,61.2837,61.3663,61.2537,61.3213,99615.0
2015-07-27 15:50:00,81.69,81.78,81.68,81.78,119004.0,61.3213,61.3888,61.3138,61.3888,119004.0
2015-07-27 15:55:00,81.78,81.86,81.73,81.76,374373.0,61.3888,61.4489,61.3513,61.3738,374373.0
2015-07-28 09:30:00,82.54,82.6,82.08,82.14,135722.0,61.9593,62.0044,61.614,61.6591,135722.0
2015-07-28 09:35:00,82.1,82.28,81.78,81.79,79453.0,61.629,61.7642,61.3888,61.3963,79453.0
2015-07-28 09:40:00,81.76,81.88,81.58,81.82,53961.0,61.3738,61.4639,61.2387,61.4189,53961.0
2015-07-28 09:45:00,81.84,81.85,81.5,81.56,84209.0,61.4339,61.4414,61.1786,61.2237,84209.0
2015-07-28 09:50:00,81.56,81.77,81.43,81.73,99265.0,61.2237,61.3813,61.1261,61.3513,99265.0
2015-07-28 09:55:00,81.73,81.76,81.46,81.54,95015.0,61.3513,61.3738,61.1486,61.2087,95015.0
2015-07-28 10:00:00,81.54,81.63,81.24,81.24,92473.0,61.2087,61.2762,60.9835,60.9835,92473.0
2015-07-28 10:05:00,81.25,81.35,81.15,81.28,89425.0,60.991,61.066,60.9159,61.0135,89425.0
2015-07-28 10:10:00,81.27,81.4,81.24,81.37,62425.0,61.006,61.1036,60.9835,61.0811,62425.0
2015-07-28 10:15:00,81.38,81.4,81.19,81.36,86544.0,61.0886,61.1036,60.9459,61.0735,86544.0
2015-07-28 10:20:00,81.36,81.55,81.36,81.55,61560.0,61.0735,61.2162,61.0735,61.2162,61560.0
2015-07-28 10:25:00,81.57,81.6,81.49,81.6,76868.0,61.2312,61.2537,61.1711,61.2537,76868.0
2015-07-28 10:30:00,81.61,81.7,81.53,81.62,56691.0,61.2612,61.3288,61.2012,61.2687,56691.0
2015-07-28 10:35:00,81.6,81.7,81.56,81.64,84653.0,61.2537,61.3288,61.2237,61.2837,84653.0
2015-07-28 10:40:00,81.63,81.96,81.63,81.86,243830.0,61.2762,61.5239,61.2762,61.4489,243830.0
2015-07-28 10:45:00,81.87,81.9,81.63,81.68,64357.0,61.4564,61.4789,61.2762,61.3138,64357.0
2015-07-28 10:50:00,81.67,82.0,81.66,81.95,192456.0,61.3063,61.554,61.2987,61.5164,192456.0
2015-07-28 10:55:00,81.97,82.16,81.93,82.14,86718.0,61.5315,61.6741,61.5014,61.6591,86718.0
2015-07-28 11:00:00,82.15,82.38,82.13,82.32,140754.0,61.6666,61.8392,61.6516,61.7942,140754.0
2015-07-28 11:05:00,82.34,82.41,82.11,82.35,198737.0,61.8092,61.8617,61.6365,61.8167,198737.0
2015-07-28 11:10:00,82.35,82.47,82.26,82.28,82485.0,61.8167,61.9068,61.7491,61.7642,82485.0
2015-07-28 11:15:00,82.29,82.38,82.17,82.19,58306.0,61.7717,61.8392,61.6816,61.6966,58306.0
2015-07-28 11:20:00,82.18,82.19,82.09,82.11,61000.0,61.6891,61.6966,61.6215,61.6365,61000.0
2015-07-28 11:25:00,82.12,82.43,82.11,82.38,78839.0,61.644,61.8768,61.6365,61.8392,78839.0
2015-07-28 11:30:00,82.42,82.56,82.32,82.35,81056.0,61.8692,61.9743,61.7942,61.8167,81056.0
2015-07-28 11:35:00,82.36,82.53,82.27,82.27,60438.0,61.8242,61.9518,61.7566,61.7566,60438.0
2015-07-28 11:40:00,82.26,82.42,82.24,82.36,82282.0,61.7491,61.8692,61.7341,61.8242,82282.0
2015-07-28 11:45:00,82.36,82.58,82.33,82.48,300258.0,61.8242,61.9894,61.8017,61.9143,300258.0
2015-07-28 11:50:00,82.48,82.53,82.36,82.39,114948.0,61.9143,61.9518,61.8242,61.8467,114948.0
2015-07-28 11:55:00,82.38,82.67,82.38,82.6,98365.0,61.8392,62.0569,61.8392,62.0044,98365.0
2015-07-28 12:00:00,82.6,82.84,82.56,82.75,112211.0,62.0044,62.1845,61.9743,62.117,112211.0
2015-07-28 12:05:00,82.75,82.75,82.52,82.53,165179.0,62.117,62.117,61.9443,61.9518,165179.0
2015-07-28 12:10:00,82.53,82.57,82.36,82.43,61167.0,61.9518,61.9818,61.8242,61.8768,61167.0
2015-07-28 12:15:00,82.45,82.53,82.39,82.47,58838.0,61.8918,61.9518,61.8467,61.9068,58838.0
2015-07-28 12:20:00,82.47,82.6,82.44,82.53,87081.0,61.9068,62.0044,61.8843,61.9518,87081.0
2015-07-28 12:25:00,82.55,82.68,82.51,82.65,78036.0,61.9668,62.0644,61.9368,62.0419,78036.0
2015-07-28 12:30:00,82.65,82.79,82.64,82.75,71108.0,62.0419,62.147,62.0344,62.117,71108.0
2015-07-28 12:35:00,82.77,82.78,82.62,82.72,47914.0,62.132,62.1395,62.0194,62.0944,47914.0
2015-07-28 12:40:00,82.71,82.71,82.56,82.66,46134.0,62.0869,62.0869,61.9743,62.0494,46134.0
2015-07-28 12:45:00,82.66,82.75,82.59,82.63,34317.0,62.0494,62.117,61.9969,62.0269,34317.0
2015-07-28 12:50:00,82.65,82.66,82.45,82.5,48530.0,62.0419,62.0494,61.8918,61.9293,48530.0
2015-07-28 12:55:00,82.49,82.51,82.32,82.38,50448.0,61.9218,61.9368,61.7942,61.8392,50448.0
2015-07-28 13:00:00,82.4,82.49,82.39,82.46,52845.0,61.8542,61.9218,61.8467,61.8993,52845.0
2015-07-28 13:05:00,82.46,82.6,82.43,82.48,51564.0,61.8993,62.0044,61.8768,61.9143,51564.0
2015-07-28 13:10:00,82.47,82.49,82.29,82.47,43277.0,61.9068,61.9218,61.7717,61.9068,43277.0
2015-07-28 13:15:00,82.46,82.54,82.43,82.5,89527.0,61.8993,61.9593,61.8768,61.9293,89527.0
2015-07-28 13:20:00,82.51,82.7,82.5,82.69,59773.0,61.9368,62.0794,61.9293,62.0719,59773.0
2015-07-28 13:25:00,82.69,82.71,82.57,82.64,58596.0,62.0719,62.0869,61.9818,62.0344,58596.0
2015-07-28 13:30:00,82.63,82.71,82.6,82.63,58578.0,62.0269,62.0869,62.0044,62.0269,58578.0
2015-07-28 13:35:00,82.65,82.69,82.61,82.65,55009.0,62.0419,62.0719,62.0119,62.0419,55009.0
2015-07-28 13:40:00,82.65,82.73,82.59,82.71,51309.0,62.0419,62.102,61.9969,62.0869,51309.0
2015-07-28 13:45:00,82.7,82.78,82.65,82.78,52001.0,62.0794,62.1395,62.0419,62.1395,52001.0
2015-07-28 13:50:00,82.78,82.9,82.71,82.9,83312.0,62.1395,62.2296,62.0869,62.2296,83312.0
2015-07-28 13:55:00,82.9,82.93,82.7,82.7,71804.0,62.2296,62.2521,62.0794,62.0794,71804.0
2015-07-28 14:00:00,82.7,82.74,82.65,82.72,56184.0,62.0794,62.1095,62.0419,62.0944,56184.0
2015-07-28 14:05:00,82.73,82.83,82.69,82.82,96857.0,62.102,62.177,62.0719,62.1695,96857.0
2015-07-28 14:10:00,82.81,82.93,82.77,82.93,192783.0,62.162,62.2521,62.132,62.2521,192783.0
2015-07-28 14:15:00,82.93,83.06,82.9,82.91,69209.0,62.2521,62.3497,62.2296,62.2371,69209.0
2015-07-28 14:20:00,82.92,82.95,82.78,82.93,51324.0,62.2446,62.2671,62.1395,62.2521,51324.0
2015-07-28 14:25:00,82.92,82.98,82.84,82.88,45421.0,62.2446,62.2896,62.1845,62.2145,45421.0
2015-07-28 14:30:00,82.88,82.88,82.75,82.79,46910.0,62.2145,62.2145,62.117,62.147,46910.0
2015-07-28 14:35:00,82.78,82.81,82.51,82.55,64376.0,62.1395,62.162,61.9368,61.9668,64376.0
2015-07-28 14:40:00,82.55,82.64,82.54,82.62,50632.0,61.9668,62.0344,61.9593,62.0194,50632.0
2015-07-28 14:45:00,82.62,82.68,82.6,82.61,73814.0,62.0194,62.0644,62.0044,62.0119,73814.0
2015-07-28 14:50:00,82.61,82.7,82.56,82.58,61043.0,62.0119,62.0794,61.9743,61.9894,61043.0
2015-07-28 14:55:00,82.59,82.7,82.54,82.67,72918.0,61.9969,62.0794,61.9593,62.0569,72918.0
2015-07-28 15:00:00,82.68,82.77,82.55,82.61,70554.0,62.0644,62.132,61.9668,62.0119,70554.0
2015-07-28 15:05:00,82.61,82.62,82.53,82.57,54102.0,62.0119,62.0194,61.9518,61.9818,54102.0
2015-07-28 15:10:00,82.57,82.71,82.56,82.62,65624.0,61.9818,62.0869,61.9743,62.0194,65624.0
2015-07-28 15:15:00,82.63,82.72,82.6,82.69,69659.0,62.0269,62.0944,62.0044,62.0719,69659.0
2015-07-28 15:20:00,82.68,82.72,82.58,82.58,77784.0,62.0644,62.0944,61.9894,61.9894,77784.0
2015-07-28 15:25:00,82.59,82.59,82.36,82.39,102552.0,61.9969,61.9969,61.8242,61.8467,102552.0
2015-07-28 15:30:00,82.39,82.47,82.38,82.41,120302.0,61.8467,61.9068,61.8392,61.8617,120302.0
2015-07-28 15:35:00,82.42,82.43,82.3,82.33,153163.0,61.8692,61.8768,61.7792,61.8017,153163.0
2015-07-28 15:40:00,82.33,82.45,82.27,82.42,218222.0,61.8017,61.8918,61.7566,61.8692,218222.0
2015-07-28 15:45:00,82.42,82.43,82.34,82.4,165821.0,61.8692,61.8768,61.8092,61.8542,165821.0
2015-07-28 15:50:00,82.4,82.53,82.37,82.48,205960.0,61.8542,61.9518,61.8317,61.9143,205960.0
2015-07-28 15:55:00,82.5,82.51,82.4,82.5,343751.0,61.9293,61.9368,61.8542,61.9293,343751.0
2015-07-29 09:30:00,82.0,82.85,81.92,82.63,153682.0,61.554,62.192,61.4939,62.0269,153682.0
2015-07-29 09:35:00,82.72,82.78,82.18,82.78,81903.0,62.0944,62.1395,61.6891,62.1395,81903.0
2015-07-29 09:40:00,82.8,82.93,82.48,82.91,119090.0,62.1545,62.2521,61.9143,62.2371,119090.0
2015-07-29 09:45:00,82.93,82.98,82.75,82.88,113191.0,62.2521,62.2896,62.117,62.2145,113191.0
2015-07-29 09:50:00,82.89,82.92,82.76,82.87,53446.0,62.2221,62.2446,62.1245,62.207,53446.0
2015-07-29 09:55:00,82.87,82.95,82.79,82.84,140514.0,62.207,62.2671,62.147,62.1845,140514.0
2015-07-29 10:00:00,82.83,82.95,82.73,82.95,53436.0,62.177,62.2671,62.102,62.2671,53436.0
2015-07-29 10:05:00,82.95,83.01,82.7,82.74,85492.0,62.2671,62.3121,62.0794,62.1095,85492.0
2015-07-29 10:10:00,82.74,83.01,82.7,82.98,81366.0,62.1095,62.3121,62.0794,62.2896,81366.0
2015-07-29 10:15:00,82.98,83.13,82.87,83.12,36330.0,62.2896,62.4022,62.207,62.3947,36330.0
2015-07-29 10:20:00,83.11,83.34,83.06,83.24,200094.0,62.3872,62.5599,62.3497,62.4848,200094.0
2015-07-29 10:25:00,83.25,83.3,83.02,83.02,51750.0,62.4923,62.5298,62.3196,62.3196,51750.0
2015-07-29 10:30:00,83.06,83.94,83.06,83.93,170885.0,62.3497,63.0102,62.3497,63.0027,170885.0
2015-07-29 10:35:00,83.93,84.05,83.73,83.97,106546.0,63.0027,63.0928,62.8526,63.0328,106546.0
2015-07-29 10:40:00,83.99,84.04,83.77,83.87,57630.0,63.0478,63.0853,62.8826,62.9577,57630.0
2015-07-29 10:45:00,83.89,84.16,83.87,84.15,117728.0,62.9727,63.1754,62.9577,63.1679,117728.0
2015-07-29 10:50:00,84.13,84.23,83.95,83.98,74651.0,63.1529,63.2279,63.0178,63.0403,74651.0
2015-07-29 10:55:00,83.95,84.03,83.87,83.98,58127.0,63.0178,63.0778,62.9577,63.0403,58127.0
2015-07-29 11:00:00,83.97,84.0,83.73,83.99,54362.0,63.0328,63.0553,62.8526,63.0478,54362.0
2015-07-29 11:05:00,83.97,84.13,83.85,84.05,155462.0,63.0328,63.1529,62.9427,63.0928,155462.0
2015-07-29 11:10:00,84.05,84.21,84.04,84.16,123436.0,63.0928,63.2129,63.0853,63.1754,123436.0
2015-07-29 11:15:00,84.17,84.21,83.95,83.96,86855.0,63.1829,63.2129,63.0178,63.0253,86855.0
2015-07-29 11:20:00,83.97,84.22,83.95,84.21,90097.0,63.0328,63.2204,63.0178,63.2129,90097.0
2015-07-29 11:25:00,84.19,84.27,84.03,84.12,67997.0,63.1979,63.258,63.0778,63.1454,67997.0
2015-07-29 11:30:00,84.13,84.26,83.98,84.0,63884.0,63.1529,63.2505,63.0403,63.0553,63884.0
2015-07-29 11:35:00,84.0,84.0,83.44,83.59,134419.0,63.0553,63.0553,62.6349,62.7475,134419.0
2015-07-29 11:40:00,83.63,83.63,83.28,83.39,53415.0,62.7775,62.7775,62.5148,62.5974,53415.0
2015-07-29 11:45:00,83.39,83.55,83.37,83.42,48343.0,62.5974,62.7175,62.5824,62.6199,48343.0
2015-07-29 11:50:00,83.44,83.49,83.31,83.46,44337.0,62.6349,62.6725,62.5373,62.6499,44337.0
2015-07-29 11:55:00,83.45,83.66,83.43,83.61,45299.0,62.6424,62.8001,62.6274,62.7625,45299.0
2015-07-29 12:00:00,83.62,83.65,83.44,83.51,49531.0,62.77,62.7926,62.6349,62.6875,49531.0
2015-07-29 12:05:00,83.51,83.55,83.4,83.4,28162.0,62.6875,62.7175,62.6049,62.6049,28162.0
2015-07-29 12:10:00,83.41,83.56,83.34,83.56,34609.0,62.6124,62.725,62.5599,62.725,34609.0
2015-07-29 12:15:00,83.56,83.57,83.38,83.42,37614.0,62.725,62.7325,62.5899,62.6199,37614.0
2015-07-29 12:20:00,83.4,83.4,83.21,83.27,31400.0,62.6049,62.6049,62.4623,62.5073,31400.0
2015-07-29 12:25:00,83.26,83.48,83.25,83.47,36123.0,62.4998,62.6649,62.4923,62.6574,36123.0
2015-07-29 12:30:00,83.47,83.58,83.43,83.54,37834.0,62.6574,62.74,62.6274,62.71,37834.0
2015-07-29 12:35:00,83.53,83.53,83.29,83.34,39449.0,62.7025,62.7025,62.5223,62.5599,39449.0
2015-07-29 12:40:00,83.34,83.34,82.96,83.13,61807.0,62.5599,62.5599,62.2746,62.4022,61807.0
2015-07-29 12:45:00,83.14,83.31,83.13,83.28,37060.0,62.4097,62.5373,62.4022,62.5148,37060.0
2015-07-29 12:50:00,83.29,83.98,83.25,83.59,97793.0,62.5223,63.0403,62.4923,62.7475,97793.0
2015-07-29 12:55:00,83.61,83.72,83.34,83.49,99771.0,62.7625,62.8451,62.5599,62.6725,99771.0
2015-07-29 13:00:00,83.48,83.71,83.46,83.69,56537.0,62.6649,62.8376,62.6499,62.8226,56537.0
2015-07-29 13:05:00,83.7,83.86,83.67,83.76,86434.0,62.8301,62.9502,62.8076,62.8751,86434.0
2015-07-29 13:10:00,83.76,83.91,83.67,83.82,118785.0,62.8751,62.9877,62.8076,62.9202,118785.0
2015-07-29 13:15:00,83.82,83.93,83.61,83.65,96928.0,62.9202,63.0027,62.7625,62.7926,96928.0
2015-07-29 13:20:00,83.68,83.71,83.54,83.57,107951.0,62.8151,62.8376,62.71,62.7325,107951.0
2015-07-29 13:25:00,83.56,83.6,83.32,83.33,61074.0,62.725,62.755,62.5448,62.5523,61074.0
2015-07-29 13:30:00,83.33,83.57,83.32,83.54,100378.0,62.5523,62.7325,62.5448,62.71,100378.0
2015-07-29 13:35:00,83.56,83.67,83.5,83.63,192033.0,62.725,62.8076,62.68,62.7775,192033.0
2015-07-29 13:40:00,83.63,83.64,83.55,83.61,65765.0,62.7775,62.785,62.7175,62.7625,65765.0
2015-07-29 13:45:00,83.61,83.7,83.55,83.62,71785.0,62.7625,62.8301,62.7175,62.77,71785.0
2015-07-29 13:50:00,83.62,83.65,83.52,83.52,54650.0,62.77,62.7926,62.695,62.695,54650.0
2015-07-29 13:55:00,83.52,83.6,83.5,83.55,77827.0,62.695,62.755,62.68,62.7175,77827.0
2015-07-29 14:00:00,83.54,83.75,83.29,83.33,104724.0,62.71,62.8676,62.5223,62.5523,104724.0
2015-07-29 14:05:00,83.29,83.56,83.2,83.28,148440.0,62.5223,62.725,62.4548,62.5148,148440.0
2015-07-29 14:10:00,83.29,83.56,83.26,83.45,95165.0,62.5223,62.725,62.4998,62.6424,95165.0
2015-07-29 14:15:00,83.46,83.64,83.45,83.64,52509.0,62.6499,62.785,62.6424,62.785,52509.0
2015-07-29 14:20:00,83.65,83.75,83.6,83.68,133489.0,62.7926,62.8676,62.755,62.8151,133489.0
2015-07-29 14:25:00,83.68,83.86,83.67,83.86,93854.0,62.8151,62.9502,62.8076,62.9502,93854.0
2015-07-29 14:30:00,83.85,83.86,83.75,83.86,49600.0,62.9427,62.9502,62.8676,62.9502,49600.0
2015-07-29 14:35:00,83.86,83.87,83.72,83.77,44429.0,62.9502,62.9577,62.8451,62.8826,44429.0
2015-07-29 14:40:00,83.77,83.81,83.66,83.76,136991.0,62.8826,62.9127,62.8001,62.8751,136991.0
2015-07-29 14:45:00,83.77,83.98,83.77,83.96,57055.0,62.8826,63.0403,62.8826,63.0253,57055.0
2015-07-29 14:50:00,83.98,84.03,83.94,84.02,69094.0,63.0403,63.0778,63.0102,63.0703,69094.0
2015-07-29 14:55:00,84.02,84.17,84.01,84.01,92057.0,63.0703,63.1829,63.0628,63.0628,92057.0
2015-07-29 15:00:00,84.03,84.05,83.96,83.98,82599.0,63.0778,63.0928,63.0253,63.0403,82599.0
2015-07-29 15:05:00,83.98,84.03,83.91,83.91,109248.0,63.0403,63.0778,62.9877,62.9877,109248.0
2015-07-29 15:10:00,83.9,83.91,83.78,83.79,86803.0,62.9802,62.9877,62.8901,62.8976,86803.0
2015-07-29 15:15:00,83.79,83.84,83.69,83.7,86111.0,62.8976,62.9352,62.8226,62.8301,86111.0
2015-07-29 15:20:00,83.69,83.9,83.68,83.86,89319.0,62.8226,62.9802,62.8151,62.9502,89319.0
2015-07-29 15:25:00,83.85,84.0,83.83,83.96,68442.0,62.9427,63.0553,62.9277,63.0253,68442.0
2015-07-29 15:30:00,83.96,84.05,83.88,83.97,132521.0,63.0253,63.0928,62.9652,63.0328,132521.0
2015-07-29 15:35:00,83.96,84.01,83.89,84.0,129694.0,63.0253,63.0628,62.9727,63.0553,129694.0
2015-07-29 15:40:00,83.99,84.09,83.98,84.07,136505.0,63.0478,63.1228,63.0403,63.1078,136505.0
2015-07-29 15:45:00,84.06,84.09,83.92,84.0,121770.0,63.1003,63.1228,62.9952,63.0553,121770.0
2015-07-29 15:50:00,83.99,84.01,83.96,84.0,171835.0,63.0478,63.0628,63.0253,63.0553,171835.0
2015-07-29 15:55:00,84.0,84.01,83.82,83.89,333118.0,63.0553,63.0628,62.9202,62.9727,333118.0
2015-07-30 09:30:00,84.06,84.42,83.79,84.21,160689.0,63.1003,63.3706,62.8976,63.2129,160689.0
2015-07-30 09:35:00,84.22,84.3,83.79,83.82,73482.0,63.2204,63.2805,62.8976,62.9202,73482.0
2015-07-30 09:40:00,83.83,84.13,83.56,83.68,55055.0,62.9277,63.1529,62.725,62.8151,55055.0
2015-07-30 09:45:00,83.69,83.69,83.38,83.47,73283.0,62.8226,62.8226,62.5899,62.6574,73283.0
2015-07-30 09:50:00,83.48,83.65,83.4,83.51,82228.0,62.6649,62.7926,62.6049,62.6875,82228.0
2015-07-30 09:55:00,83.52,83.96,83.51,83.88,42470.0,62.695,63.0253,62.6875,62.9652,42470.0
2015-07-30 10:00:00,83.86,84.12,83.66,84.08,39020.0,62.9502,63.1454,62.8001,63.1153,39020.0
2015-07-30 10:05:00,84.06,84.18,84.04,84.14,62320.0,63.1003,63.1904,63.0853,63.1604,62320.0
2015-07-30 10:10:00,84.15,84.42,84.15,84.32,81008.0,63.1679,63.3706,63.1679,63.2955,81008.0
2015-07-30 10:15:00,84.34,84.42,84.26,84.31,42505.0,63.3105,63.3706,63.2505,63.288,42505.0
2015-07-30 10:20:00,84.32,84.38,84.16,84.22,51010.0,63.2955,63.3405,63.1754,63.2204,51010.0
2015-07-30 10:25:00,84.24,84.27,84.05,84.09,29386.0,63.2354,63.258,63.0928,63.1228,29386.0
2015-07-30 10:30:00,84.13,84.29,83.81,83.86,42014.0,63.1529,63.273,62.9127,62.9502,42014.0
2015-07-30 10:35:00,83.87,83.9,83.51,83.62,58660.0,62.9577,62.9802,62.6875,62.77,58660.0
2015-07-30 10:40:00,83.62,83.82,83.59,83.59,58744.0,62.77,62.9202,62.7475,62.7475,58744.0
2015-07-30 10:45:00,83.57,83.77,83.57,83.58,55948.0,62.7325,62.8826,62.7325,62.74,55948.0
2015-07-30 10:50:00,83.57,83.63,83.45,83.57,35189.0,62.7325,62.7775,62.6424,62.7325,35189.0
2015-07-30 10:55:00,83.58,83.63,83.4,83.47,69920.0,62.74,62.7775,62.6049,62.6574,69920.0
2015-07-30 11:00:00,83.46,83.64,83.44,83.53,49877.0,62.6499,62.785,62.6349,62.7025,49877.0
2015-07-30 11:05:00,83.53,83.53,83.31,83.44,55753.0,62.7025,62.7025,62.5373,62.6349,55753.0
2015-07-30 11:10:00,83.44,83.67,83.43,83.49,40570.0,62.6349,62.8076,62.6274,62.6725,40570.0
2015-07-30 11:15:00,83.48,83.68,83.46,83.54,44529.0,62.6649,62.8151,62.6499,62.71,44529.0
2015-07-30 11:20:00,83.52,83.57,83.37,83.55,50473.0,62.695,62.7325,62.5824,62.7175,50473.0
2015-07-30 11:25:00,83.56,83.62,83.45,83.45,33222.0,62.725,62.77,62.6424,62.6424,33222.0
2015-07-30 11:30:00,83.48,83.51,83.4,83.47,42358.0,62.6649,62.6875,62.6049,62.6574,42358.0
2015-07-30 11:35:00,83.47,83.58,83.41,83.55,55393.0,62.6574,62.74,62.6124,62.7175,55393.0
2015-07-30 11:40:00,83.55,83.63,83.47,83.59,37200.0,62.7175,62.7775,62.6574,62.7475,37200.0
2015-07-30 11:45:00,83.59,83.73,83.55,83.57,40493.0,62.7475,62.8526,62.7175,62.7325,40493.0
2015-07-30 11:50:00,83.57,83.63,83.46,83.51,40843.0,62.7325,62.7775,62.6499,62.6875,40843.0
2015-07-30 11:55:00,83.51,83.68,83.43,83.65,45098.0,62.6875,62.8151,62.6274,62.7926,45098.0
2015-07-30 12:00:00,83.67,83.72,83.6,83.68,28824.0,62.8076,62.8451,62.755,62.8151,28824.0
2015-07-30 12:05:00,83.66,83.66,83.5,83.61,32723.0,62.8001,62.8001,62.68,62.7625,32723.0
2015-07-30 12:10:00,83.62,83.62,83.43,83.48,41176.0,62.77,62.77,62.6274,62.6649,41176.0
2015-07-30 12:15:00,83.48,83.65,83.45,83.59,24775.0,62.6649,62.7926,62.6424,62.7475,24775.0
2015-07-30 12:20:00,83.58,83.62,83.5,83.55,31719.0,62.74,62.77,62.68,62.7175,31719.0
2015-07-30 12:25:00,83.55,83.58,83.46,83.46,69342.0,62.7175,62.74,62.6499,62.6499,69342.0
2015-07-30 12:30:00,83.46,83.55,83.43,83.45,52887.0,62.6499,62.7175,62.6274,62.6424,52887.0
2015-07-30 12:35:00,83.45,83.55,83.37,83.53,82344.0,62.6424,62.7175,62.5824,62.7025,82344.0
2015-07-30 12:40:00,83.54,83.63,83.49,83.52,24283.0,62.71,62.7775,62.6725,62.695,24283.0
2015-07-30 12:45:00,83.5,83.59,83.47,83.57,32778.0,62.68,62.7475,62.6574,62.7325,32778.0
2015-07-30 12:50:00,83.56,83.62,83.52,83.55,31596.0,62.725,62.77,62.695,62.7175,31596.0
2015-07-30 12:55:00,83.55,83.65,83.51,83.62,60838.0,62.7175,62.7926,62.6875,62.77,60838.0
2015-07-30 13:00:00,83.61,83.63,83.49,83.49,32575.0,62.7625,62.7775,62.6725,62.6725,32575.0
2015-07-30 13:05:00,83.49,83.54,83.44,83.48,48298.0,62.6725,62.71,62.6349,62.6649,48298.0
2015-07-30 13:10:00,83.48,83.48,83.38,83.41,47268.0,62.6649,62.6649,62.5899,62.6124,47268.0
2015-07-30 13:15:00,83.41,83.5,83.4,83.5,24716.0,62.6124,62.68,62.6049,62.68,24716.0
2015-07-30 13:20:00,83.51,83.52,83.35,83.4,24156.0,62.6875,62.695,62.5674,62.6049,24156.0
2015-07-30 13:25:00,83.41,83.46,83.36,83.36,32316.0,62.6124,62.6499,62.5749,62.5749,32316.0
2015-07-30 13:30:00,83.38,83.45,83.3,83.32,30318.0,62.5899,62.6424,62.5298,62.5448,30318.0
2015-07-30 13:35:00,83.31,83.33,83.17,83.2,51113.0,62.5373,62.5523,62.4322,62.4548,51113.0
2015-07-30 13:40:00,83.18,83.27,83.13,83.2,41382.0,62.4397,62.5073,62.4022,62.4548,41382.0
2015-07-30 13:45:00,83.18,83.36,83.18,83.36,42612.0,62.4397,62.5749,62.4397,62.5749,42612.0
2015-07-30 13:50:00,83.34,83.37,83.25,83.27,25605.0,62.5599,62.5824,62.4923,62.5073,25605.0
2015-07-30 13:55:00,83.27,83.36,83.15,83.3,28019.0,62.5073,62.5749,62.4172,62.5298,28019.0
2015-07-30 14:00:00,83.31,83.35,83.22,83.22,28743.0,62.5373,62.5674,62.4698,62.4698,28743.0
2015-07-30 14:05:00,83.23,83.28,83.09,83.11,35826.0,62.4773,62.5148,62.3722,62.3872,35826.0
2015-07-30 14:10:00,83.11,83.26,83.09,83.19,34290.0,62.3872,62.4998,62.3722,62.4473,34290.0
2015-07-30 14:15:00,83.18,83.24,83.1,83.14,40448.0,62.4397,62.4848,62.3797,62.4097,40448.0
2015-07-30 14:20:00,83.14,83.23,83.09,83.11,31713.0,62.4097,62.4773,62.3722,62.3872,31713.0
2015-07-30 14:25:00,83.11,83.25,83.08,83.25,35145.0,62.3872,62.4923,62.3647,62.4923,35145.0
2015-07-30 14:30:00,83.23,83.29,83.21,83.23,25664.0,62.4773,62.5223,62.4623,62.4773,25664.0
2015-07-30 14:35:00,83.23,83.31,83.16,83.26,47819.0,62.4773,62.5373,62.4247,62.4998,47819.0
2015-07-30 14:40:00,83.26,83.53,83.24,83.53,36435.0,62.4998,62.7025,62.4848,62.7025,36435.0
2015-07-30 14:45:00,83.53,83.56,83.42,83.55,46878.0,62.7025,62.725,62.6199,62.7175,46878.0
2015-07-30 14:50:00,83.57,83.76,83.57,83.66,77219.0,62.7325,62.8751,62.7325,62.8001,77219.0
2015-07-30 14:55:00,83.66,83.67,83.5,83.64,38425.0,62.8001,62.8076,62.68,62.785,38425.0
2015-07-30 15:00:00,83.64,83.65,83.48,83.59,59120.0,62.785,62.7926,62.6649,62.7475,59120.0
2015-07-30 15:05:00,83.59,83.67,83.51,83.61,66186.0,62.7475,62.8076,62.6875,62.7625,66186.0
2015-07-30 15:10:00,83.6,83.62,83.53,83.62,45629.0,62.755,62.77,62.7025,62.77,45629.0
2015-07-30 15:15:00,83.63,83.67,83.55,83.65,61641.0,62.7775,62.8076,62.7175,62.7926,61641.0
2015-07-30 15:20:00,83.64,83.66,83.51,83.52,73628.0,62.785,62.8001,62.6875,62.695,73628.0
2015-07-30 15:25:00,83.52,83.62,83.51,83.57,50330.0,62.695,62.77,62.6875,62.7325,50330.0
2015-07-30 15:30:00,83.57,83.58,83.46,83.48,49467.0,62.7325,62.74,62.6499,62.6649,49467.0
2015-07-30 15:35:00,83.49,83.5,83.28,83.3,59606.0,62.6725,62.68,62.5148,62.5298,59606.0
2015-07-30 15:40:00,83.29,83.39,83.25,83.32,66357.0,62.5223,62.5974,62.4923,62.5448,66357.0
2015-07-30 15:45:00,83.33,83.48,83.29,83.47,84061.0,62.5523,62.6649,62.5223,62.6574,84061.0
2015-07-30 15:50:00,83.47,83.53,83.42,83.5,86871.0,62.6574,62.7025,62.6199,62.68,86871.0
2015-07-30 15:55:00,83.51,83.59,83.46,83.52,159331.0,62.6875,62.7475,62.6499,62.695,159331.0
2015-07-31 09:30:00,83.1,83.39,82.94,83.31,105628.0,62.3797,62.5974,62.2596,62.5373,105628.0
2015-07-31 09:35:00,83.35,83.41,82.95,82.99,64314.0,62.5674,62.6124,62.2671,62.2971,64314.0
2015-07-31 09:40:00,82.99,83.23,82.92,83.05,55267.0,62.2971,62.4773,62.2446,62.3422,55267.0
2015-07-31 09:45:00,83.08,83.41,83.08,83.28,52536.0,62.3647,62.6124,62.3647,62.5148,52536.0
2015-07-31 09:50:00,83.27,83.5,83.15,83.39,31124.0,62.5073,62.68,62.4172,62.5974,31124.0
2015-07-31 09:55:00,83.37,83.43,83.14,83.27,29863.0,62.5824,62.6274,62.4097,62.5073,29863.0
2015-07-31 10:00:00,83.26,83.51,83.23,83.23,34401.0,62.4998,62.6875,62.4773,62.4773,34401.0
2015-07-31 10:05:00,83.23,83.23,82.99,83.03,95790.0,62.4773,62.4773,62.2971,62.3271,95790.0
2015-07-31 10:10:00,83.03,83.03,82.82,82.88,76922.0,62.3271,62.3271,62.1695,62.2145,76922.0
2015-07-31 10:15:00,82.89,82.96,82.66,82.7,74284.0,62.2221,62.2746,62.0494,62.0794,74284.0
2015-07-31 10:20:00,82.69,82.98,82.69,82.98,36086.0,62.0719,62.2896,62.0719,62.2896,36086.0
2015-07-31 10:25:00,82.97,83.0,82.8,82.87,38546.0,62.2821,62.3046,62.1545,62.207,38546.0
2015-07-31 10:30:00,82.87,83.06,82.86,82.99,54380.0,62.207,62.3497,62.1995,62.2971,54380.0
2015-07-31 10:35:00,82.99,83.15,82.95,83.13,55670.0,62.2971,62.4172,62.2671,62.4022,55670.0
2015-07-31 10:40:00,83.12,83.2,83.02,83.06,54089.0,62.3947,62.4548,62.3196,62.3497,54089.0
2015-07-31 10:45:00,83.06,83.19,83.01,83.11,40502.0,62.3497,62.4473,62.3121,62.3872,40502.0
2015-07-31 10:50:00,83.14,83.14,82.99,83.1,54487.0,62.4097,62.4097,62.2971,62.3797,54487.0
2015-07-31 10:55:00,83.11,83.17,83.08,83.08,27268.0,62.3872,62.4322,62.3647,62.3647,27268.0
2015-07-31 11:00:00,83.08,83.13,82.98,83.06,36702.0,62.3647,62.4022,62.2896,62.3497,36702.0
2015-07-31 11:05:00,83.07,83.13,82.98,83.01,47164.0,62.3572,62.4022,62.2896,62.3121,47164.0
2015-07-31 11:10:00,82.99,83.11,82.98,83.03,44843.0,62.2971,62.3872,62.2896,62.3271,44843.0
2015-07-31 11:15:00,83.05,83.2,83.02,83.16,53964.0,62.3422,62.4548,62.3196,62.4247,53964.0
2015-07-31 11:20:00,83.17,83.28,83.13,83.21,44721.0,62.4322,62.5148,62.4022,62.4623,44721.0
2015-07-31 11:25:00,83.21,83.29,83.13,83.15,53063.0,62.4623,62.5223,62.4022,62.4172,53063.0
2015-07-31 11:30:00,83.15,83.24,83.13,83.17,45460.0,62.4172,62.4848,62.4022,62.4322,45460.0
2015-07-31 11:35:00,83.17,83.42,83.15,83.42,62461.0,62.4322,62.6199,62.4172,62.6199,62461.0
2015-07-31 11:40:00,83.41,83.47,83.32,83.33,36198.0,62.6124,62.6574,62.5448,62.5523,36198.0
2015-07-31 11:45:00,83.32,83.36,83.27,83.31,26998.0,62.5448,62.5749,62.5073,62.5373,26998.0
2015-07-31 11:50:00,83.33,83.39,83.31,83.35,22732.0,62.5523,62.5974,62.5373,62.5674,22732.0
2015-07-31 11:55:00,83.35,83.35,83.25,83.25,36767.0,62.5674,62.5674,62.4923,62.4923,36767.0
2015-07-31 12:00:00,83.26,83.33,83.18,83.33,33693.0,62.4998,62.5523,62.4397,62.5523,33693.0
2015-07-31 12:05:00,83.3,83.37,83.24,83.26,19855.0,62.5298,62.5824,62.4848,62.4998,19855.0
2015-07-31 12:10:00,83.24,83.26,83.17,83.19,20451.0,62.4848,62.4998,62.4322,62.4473,20451.0
2015-07-31 12:15:00,83.18,83.27,83.13,83.13,53517.0,62.4397,62.5073,62.4022,62.4022,53517.0
2015-07-31 12:20:00,83.13,83.21,83.03,83.06,22137.0,62.4022,62.4623,62.3271,62.3497,22137.0
2015-07-31 12:25:00,83.05,83.2,83.03,83.19,42906.0,62.3422,62.4548,62.3271,62.4473,42906.0
2015-07-31 12:30:00,83.19,83.23,83.08,83.12,22520.0,62.4473,62.4773,62.3647,62.3947,22520.0
2015-07-31 12:35:00,83.12,83.13,83.04,83.05,20185.0,62.3947,62.4022,62.3347,62.3422,20185.0
2015-07-31 12:40:00,83.06,83.08,83.01,83.04,15641.0,62.3497,62.3647,62.3121,62.3347,15641.0
2015-07-31 12:45:00,83.04,83.08,82.91,82.93,62708.0,62.3347,62.3647,62.2371,62.2521,62708.0
2015-07-31 12:50:00,82.91,82.96,82.89,82.93,40073.0,62.2371,62.2746,62.2221,62.2521,40073.0
2015-07-31 12:55:00,82.93,83.0,82.88,83.0,33367.0,62.2521,62.3046,62.2145,62.3046,33367.0
2015-07-31 13:00:00,83.0,83.03,82.95,83.01,25874.0,62.3046,62.3271,62.2671,62.3121,25874.0
2015-07-31 13:05:00,83.0,83.02,82.9,82.99,45147.0,62.3046,62.3196,62.2296,62.2971,45147.0
2015-07-31 13:10:00,82.99,83.01,82.85,82.92,30554.0,62.2971,62.3121,62.192,62.2446,30554.0
2015-07-31 13:15:00,82.92,82.98,82.87,82.92,32085.0,62.2446,62.2896,62.207,62.2446,32085.0
2015-07-31 13:20:00,82.92,82.96,82.86,82.93,28731.0,62.2446,62.2746,62.1995,62.2521,28731.0
2015-07-31 13:25:00,82.94,82.97,82.77,82.81,30599.0,62.2596,62.2821,62.132,62.162,30599.0
2015-07-31 13:30:00,82.82,82.86,82.72,82.78,44384.0,62.1695,62.1995,62.0944,62.1395,44384.0
2015-07-31 13:35:00,82.78,82.81,82.74,82.76,48323.0,62.1395,62.162,62.1095,62.1245,48323.0
2015-07-31 13:40:00,82.76,82.83,82.76,82.82,32909.0,62.1245,62.177,62.1245,62.1695,32909.0
2015-07-31 13:45:00,82.81,82.89,82.75,82.76,43348.0,62.162,62.2221,62.117,62.1245,43348.0
2015-07-31 13:50:00,82.75,82.86,82.74,82.85,34234.0,62.117,62.1995,62.1095,62.192,34234.0
2015-07-31 13:55:00,82.85,82.87,82.76,82.82,43200.0,62.192,62.207,62.1245,62.1695,43200.0
2015-07-31 14:00:00,82.81,82.9,82.8,82.9,35701.0,62.162,62.2296,62.1545,62.2296,35701.0
2015-07-31 14:05:00,82.9,83.09,82.85,83.09,33182.0,62.2296,62.3722,62.192,62.3722,33182.0
2015-07-31 14:10:00,83.11,83.21,83.03,83.2,51272.0,62.3872,62.4623,62.3271,62.4548,51272.0
2015-07-31 14:15:00,83.2,83.26,83.18,83.2,48460.0,62.4548,62.4998,62.4397,62.4548,48460.0
2015-07-31 14:20:00,83.2,83.25,83.15,83.19,60593.0,62.4548,62.4923,62.4172,62.4473,60593.0
2015-07-31 14:25:00,83.19,83.2,83.06,83.08,44305.0,62.4473,62.4548,62.3497,62.3647,44305.0
2015-07-31 14:30:00,83.07,83.17,83.06,83.12,30033.0,62.3572,62.4322,62.3497,62.3947,30033.0
2015-07-31 14:35:00,83.11,83.12,83.01,83.12,43554.0,62.3872,62.3947,62.3121,62.3947,43554.0
2015-07-31 14:40:00,83.12,83.12,82.99,83.05,29189.0,62.3947,62.3947,62.2971,62.3422,29189.0
2015-07-31 14:45:00,83.03,83.09,82.89,83.02,37760.0,62.3271,62.3722,62.2221,62.3196,37760.0
2015-07-31 14:50:00,83.02,83.02,82.95,82.98,24139.0,62.3196,62.3196,62.2671,62.2896,24139.0
2015-07-31 14:55:00,82.98,83.02,82.92,82.97,44010.0,62.2896,62.3196,62.2446,62.2821,44010.0
2015-07-31 15:00:00,82.96,82.98,82.91,82.92,52404.0,62.2746,62.2896,62.2371,62.2446,52404.0
2015-07-31 15:05:00,82.92,82.93,82.78,82.79,97552.0,62.2446,62.2521,62.1395,62.147,97552.0
2015-07-31 15:10:00,82.79,82.89,82.76,82.83,74391.0,62.147,62.2221,62.1245,62.177,74391.0
2015-07-31 15:15:00,82.83,82.88,82.74,82.81,125974.0,62.177,62.2145,62.1095,62.162,125974.0
2015-07-31 15:20:00,82.81,82.83,82.74,82.78,75018.0,62.162,62.177,62.1095,62.1395,75018.0
2015-07-31 15:25:00,82.79,82.81,82.63,82.7,124962.0,62.147,62.162,62.0269,62.0794,124962.0
2015-07-31 15:30:00,82.7,82.84,82.7,82.78,80304.0,62.0794,62.1845,62.0794,62.1395,80304.0
2015-07-31 15:35:00,82.77,82.8,82.65,82.73,122999.0,62.132,62.1545,62.0419,62.102,122999.0
2015-07-31 15:40:00,82.73,82.83,82.69,82.76,102526.0,62.102,62.177,62.0719,62.1245,102526.0
2015-07-31 15:45:00,82.77,82.77,82.68,82.76,166953.0,62.132,62.132,62.0644,62.1245,166953.0
2015-07-31 15:50:00,82.76,82.8,82.74,82.79,211893.0,62.1245,62.1545,62.1095,62.147,211893.0
2015-07-31 15:55:00,82.78,82.85,82.75,82.84,322933.0,62.1395,62.192,62.117,62.1845,322933.0
2015-08-03 09:30:00,82.04,82.25,81.87,81.91,138248.0,61.584,61.7416,61.4564,61.4864,138248.0
2015-08-03 09:35:00,81.94,82.07,81.8,81.89,89285.0,61.5089,61.6065,61.4038,61.4714,89285.0
2015-08-03 09:40:00,81.87,82.0,81.66,81.87,125372.0,61.4564,61.554,61.2987,61.4564,125372.0
2015-08-03 09:45:00,81.89,82.16,81.83,81.96,85009.0,61.4714,61.6741,61.4264,61.5239,85009.0
2015-08-03 09:50:00,81.97,82.26,81.96,82.14,59237.0,61.5315,61.7491,61.5239,61.6591,59237.0
2015-08-03 09:55:00,82.15,82.46,82.14,82.23,76212.0,61.6666,61.8993,61.6591,61.7266,76212.0
2015-08-03 10:00:00,82.24,82.36,81.99,82.16,71976.0,61.7341,61.8242,61.5465,61.6741,71976.0
2015-08-03 10:05:00,82.15,82.33,82.11,82.15,82281.0,61.6666,61.8017,61.6365,61.6666,82281.0
2015-08-03 10:10:00,82.16,82.5,82.16,82.49,96919.0,61.6741,61.9293,61.6741,61.9218,96919.0
2015-08-03 10:15:00,82.49,82.58,82.4,82.48,66441.0,61.9218,61.9894,61.8542,61.9143,66441.0
2015-08-03 10:20:00,82.48,82.49,82.29,82.3,38229.0,61.9143,61.9218,61.7717,61.7792,38229.0
2015-08-03 10:25:00,82.28,82.29,82.12,82.17,54383.0,61.7642,61.7717,61.644,61.6816,54383.0
2015-08-03 10:30:00,82.16,82.37,82.1,82.37,107698.0,61.6741,61.8317,61.629,61.8317,107698.0
2015-08-03 10:35:00,82.38,82.63,82.33,82.52,60080.0,61.8392,62.0269,61.8017,61.9443,60080.0
2015-08-03 10:40:00,82.55,82.55,82.46,82.5,26943.0,61.9668,61.9668,61.8993,61.9293,26943.0
2015-08-03 10:45:00,82.49,82.88,82.45,82.86,59499.0,61.9218,62.2145,61.8918,62.1995,59499.0
2015-08-03 10:50:00,82.85,82.98,82.82,82.98,48975.0,62.192,62.2896,62.1695,62.2896,48975.0
2015-08-03 10:55:00,82.96,83.15,82.92,83.08,52521.0,62.2746,62.4172,62.2446,62.3647,52521.0
2015-08-03 11:00:00,83.08,83.12,82.91,82.93,79546.0,62.3647,62.3947,62.2371,62.2521,79546.0
2015-08-03 11:05:00,82.93,82.96,82.68,82.69,29393.0,62.2521,62.2746,62.0644,62.0719,29393.0
2015-08-03 11:10:00,82.69,82.82,82.6,82.71,47644.0,62.0719,62.1695,62.0044,62.0869,47644.0
2015-08-03 11:15:00,82.73,82.92,82.65,82.87,27541.0,62.102,62.2446,62.0419,62.207,27541.0
2015-08-03 11:20:00,82.87,82.95,82.69,82.69,27257.0,62.207,62.2671,62.0719,62.0719,27257.0
2015-08-03 11:25:00,82.71,82.71,82.48,82.62,41734.0,62.0869,62.0869,61.9143,62.0194,41734.0
2015-08-03 11:30:00,82.63,82.73,82.61,82.7,30470.0,62.0269,62.102,62.0119,62.0794,30470.0
2015-08-03 11:35:00,82.69,82.7,82.55,82.59,74105.0,62.0719,62.0794,61.9668,61.9969,74105.0
2015-08-03 11:40:00,82.59,82.7,82.58,82.64,19754.0,61.9969,62.0794,61.9894,62.0344,19754.0
2015-08-03 11:45:00,82.65,82.68,82.48,82.51,29921.0,62.0419,62.0644,61.9143,61.9368,29921.0
2015-08-03 11:50:00,82.5,82.6,82.44,82.54,39584.0,61.9293,62.0044,61.8843,61.9593,39584.0
2015-08-03 11:55:00,82.51,82.56,82.42,82.56,43483.0,61.9368,61.9743,61.8692,61.9743,43483.0
2015-08-03 12:00:00,82.57,82.69,82.51,82.54,47546.0,61.9818,62.0719,61.9368,61.9593,47546.0
2015-08-03 12:05:00,82.54,82.56,82.4,82.46,62712.0,61.9593,61.9743,61.8542,61.8993,62712.0
2015-08-03 12:10:00,82.45,82.45,82.26,82.4,36959.0,61.8918,61.8918,61.7491,61.8542,36959.0
2015-08-03 12:15:00,82.39,82.47,82.28,82.29,43423.0,61.8467,61.9068,61.7642,61.7717,43423.0
2015-08-03 12:20:00,82.3,82.4,82.21,82.33,34040.0,61.7792,61.8542,61.7116,61.8017,34040.0
2015-08-03 12:25:00,82.32,82.39,82.21,82.25,39372.0,61.7942,61.8467,61.7116,61.7416,39372.0
2015-08-03 12:30:00,82.23,82.28,82.1,82.2,48238.0,61.7266,61.7642,61.629,61.7041,48238.0
2015-08-03 12:35:00,82.19,82.39,82.17,82.36,63048.0,61.6966,61.8467,61.6816,61.8242,63048.0
2015-08-03 12:40:00,82.36,82.36,82.22,82.25,44805.0,61.8242,61.8242,61.7191,61.7416,44805.0
2015-08-03 12:45:00,82.24,82.31,82.2,82.3,54167.0,61.7341,61.7867,61.7041,61.7792,54167.0
2015-08-03 12:50:00,82.3,82.31,82.19,82.24,63640.0,61.7792,61.7867,61.6966,61.7341,63640.0
2015-08-03 12:55:00,82.24,82.47,82.24,82.47,58598.0,61.7341,61.9068,61.7341,61.9068,58598.0
2015-08-03 13:00:00,82.47,82.48,82.35,82.39,46789.0,61.9068,61.9143,61.8167,61.8467,46789.0
2015-08-03 13:05:00,82.38,82.39,82.12,82.13,44829.0,61.8392,61.8467,61.644,61.6516,44829.0
2015-08-03 13:10:00,82.12,82.13,82.02,82.06,49972.0,61.644,61.6516,61.569,61.599,49972.0
2015-08-03 13:15:00,82.06,82.14,82.03,82.11,54128.0,61.599,61.6591,61.5765,61.6365,54128.0
2015-08-03 13:20:00,82.11,82.27,82.11,82.18,57348.0,61.6365,61.7566,61.6365,61.6891,57348.0
2015-08-03 13:25:00,82.18,82.23,82.15,82.22,58533.0,61.6891,61.7266,61.6666,61.7191,58533.0
2015-08-03 13:30:00,82.22,82.27,82.16,82.26,42325.0,61.7191,61.7566,61.6741,61.7491,42325.0
2015-08-03 13:35:00,82.26,82.26,82.1,82.14,61418.0,61.7491,61.7491,61.629,61.6591,61418.0
2015-08-03 13:40:00,82.15,82.25,82.14,82.18,31973.0,61.6666,61.7416,61.6591,61.6891,31973.0
2015-08-03 13:45:00,82.18,82.27,82.11,82.25,37464.0,61.6891,61.7566,61.6365,61.7416,37464.0
2015-08-03 13:50:00,82.24,82.27,82.19,82.27,29800.0,61.7341,61.7566,61.6966,61.7566,29800.0
2015-08-03 13:55:00,82.26,82.28,82.14,82.19,50230.0,61.7491,61.7642,61.6591,61.6966,50230.0
2015-08-03 14:00:00,82.19,82.24,82.11,82.23,493353.0,61.6966,61.7341,61.6365,61.7266,493353.0
2015-08-03 14:05:00,82.2,82.27,82.1,82.14,284114.0,61.7041,61.7566,61.629,61.6591,284114.0
2015-08-03 14:10:00,82.14,82.19,82.05,82.05,60090.0,61.6591,61.6966,61.5915,61.5915,60090.0
2015-08-03 14:15:00,82.05,82.09,81.97,82.06,50850.0,61.5915,61.6215,61.5315,61.599,50850.0
2015-08-03 14:20:00,82.07,82.1,81.95,82.0,44435.0,61.6065,61.629,61.5164,61.554,44435.0
2015-08-03 14:25:00,81.99,82.0,81.89,81.98,46300.0,61.5465,61.554,61.4714,61.539,46300.0
2015-08-03 14:30:00,81.98,81.98,81.86,81.91,106703.0,61.539,61.539,61.4489,61.4864,106703.0
2015-08-03 14:35:00,81.91,81.98,81.9,81.96,43276.0,61.4864,61.539,61.4789,61.5239,43276.0
2015-08-03 14:40:00,81.96,82.03,81.92,81.96,57596.0,61.5239,61.5765,61.4939,61.5239,57596.0
2015-08-03 14:45:00,81.96,81.96,81.88,81.95,81422.0,61.5239,61.5239,61.4639,61.5164,81422.0
2015-08-03 14:50:00,81.96,82.0,81.87,81.92,49327.0,61.5239,61.554,61.4564,61.4939,49327.0
2015-08-03 14:55:00,81.91,81.92,81.85,81.88,58228.0,61.4864,61.4939,61.4414,61.4639,58228.0
2015-08-03 15:00:00,81.88,81.96,81.87,81.94,68875.0,61.4639,61.5239,61.4564,61.5089,68875.0
2015-08-03 15:05:00,81.94,81.94,81.81,81.86,94285.0,61.5089,61.5089,61.4113,61.4489,94285.0
2015-08-03 15:10:00,81.87,81.91,81.8,81.89,79478.0,61.4564,61.4864,61.4038,61.4714,79478.0
2015-08-03 15:15:00,81.88,81.97,81.82,81.97,46093.0,61.4639,61.5315,61.4189,61.5315,46093.0
2015-08-03 15:20:00,81.97,81.98,81.87,81.92,97819.0,61.5315,61.539,61.4564,61.4939,97819.0
2015-08-03 15:25:00,81.92,81.96,81.86,81.9,73318.0,61.4939,61.5239,61.4489,61.4789,73318.0
2015-08-03 15:30:00,81.91,81.96,81.84,81.92,75472.0,61.4864,61.5239,61.4339,61.4939,75472.0
2015-08-03 15:35:00,81.93,82.02,81.91,82.02,68634.0,61.5014,61.569,61.4864,61.569,68634.0
2015-08-03 15:40:00,82.02,82.06,81.95,82.03,90329.0,61.569,61.599,61.5164,61.5765,90329.0
2015-08-03 15:45:00,82.04,82.08,81.93,81.97,119563.0,61.584,61.614,61.5014,61.5315,119563.0
2015-08-03 15:50:00,81.96,81.97,81.89,81.9,110704.0,61.5239,61.5315,61.4714,61.4789,110704.0
2015-08-03 15:55:00,81.91,82.13,81.91,82.1,247836.0,61.4864,61.6516,61.4864,61.629,247836.0
2015-08-04 09:30:00,82.34,82.63,82.07,82.59,190726.0,61.8092,62.0269,61.6065,61.9969,190726.0
2015-08-04 09:35:00,82.64,82.9,82.54,82.56,84713.0,62.0344,62.2296,61.9593,61.9743,84713.0
2015-08-04 09:40:00,82.56,82.65,82.38,82.58,93791.0,61.9743,62.0419,61.8392,61.9894,93791.0
2015-08-04 09:45:00,82.58,83.0,82.5,82.83,136154.0,61.9894,62.3046,61.9293,62.177,136154.0
2015-08-04 09:50:00,82.84,82.86,82.55,82.55,57683.0,62.1845,62.1995,61.9668,61.9668,57683.0
2015-08-04 09:55:00,82.54,82.65,82.39,82.65,29146.0,61.9593,62.0419,61.8467,62.0419,29146.0
2015-08-04 10:00:00,82.65,82.65,82.42,82.48,31989.0,62.0419,62.0419,61.8692,61.9143,31989.0
2015-08-04 10:05:00,82.45,82.62,82.36,82.55,75478.0,61.8918,62.0194,61.8242,61.9668,75478.0
2015-08-04 10:10:00,82.58,82.69,82.42,82.6,57958.0,61.9894,62.0719,61.8692,62.0044,57958.0
2015-08-04 10:15:00,82.59,82.59,82.31,82.39,96127.0,61.9969,61.9969,61.7867,61.8467,96127.0
2015-08-04 10:20:00,82.39,82.39,82.16,82.21,60110.0,61.8467,61.8467,61.6741,61.7116,60110.0
2015-08-04 10:25:00,82.23,82.39,82.17,82.2,34952.0,61.7266,61.8467,61.6816,61.7041,34952.0
2015-08-04 10:30:00,82.21,82.29,82.12,82.16,36236.0,61.7116,61.7717,61.644,61.6741,36236.0
2015-08-04 10:35:00,82.16,82.21,81.94,82.03,49903.0,61.6741,61.7116,61.5089,61.5765,49903.0
2015-08-04 10:40:00,82.03,82.38,82.02,82.38,46146.0,61.5765,61.8392,61.569,61.8392,46146.0
2015-08-04 10:45:00,82.4,82.61,82.33,82.46,61118.0,61.8542,62.0119,61.8017,61.8993,61118.0
2015-08-04 10:50:00,82.47,82.5,82.12,82.17,69704.0,61.9068,61.9293,61.644,61.6816,69704.0
2015-08-04 10:55:00,82.19,82.28,82.13,82.27,43486.0,61.6966,61.7642,61.6516,61.7566,43486.0
2015-08-04 11:00:00,82.27,82.32,82.16,82.16,35150.0,61.7566,61.7942,61.6741,61.6741,35150.0
2015-08-04 11:05:00,82.17,82.26,82.01,82.06,42681.0,61.6816,61.7491,61.5615,61.599,42681.0
2015-08-04 11:10:00,82.07,82.13,82.0,82.12,48981.0,61.6065,61.6516,61.554,61.644,48981.0
2015-08-04 11:15:00,82.12,82.26,82.1,82.19,45461.0,61.644,61.7491,61.629,61.6966,45461.0
2015-08-04 11:20:00,82.19,82.34,82.17,82.32,21957.0,61.6966,61.8092,61.6816,61.7942,21957.0
2015-08-04 11:25:00,82.3,82.37,82.24,82.37,33897.0,61.7792,61.8317,61.7341,61.8317,33897.0
2015-08-04 11:30:00,82.37,82.4,82.28,82.3,27648.0,61.8317,61.8542,61.7642,61.7792,27648.0
2015-08-04 11:35:00,82.32,82.36,82.24,82.26,27609.0,61.7942,61.8242,61.7341,61.7491,27609.0
2015-08-04 11:40:00,82.26,82.31,82.24,82.29,30375.0,61.7491,61.7867,61.7341,61.7717,30375.0
2015-08-04 11:45:00,82.29,82.32,82.25,82.27,22361.0,61.7717,61.7942,61.7416,61.7566,22361.0
2015-08-04 11:50:00,82.27,82.33,82.24,82.29,39541.0,61.7566,61.8017,61.7341,61.7717,39541.0
2015-08-04 11:55:00,82.28,82.4,82.27,82.33,25818.0,61.7642,61.8542,61.7566,61.8017,25818.0
2015-08-04 12:00:00,82.32,82.36,82.26,82.3,18975.0,61.7942,61.8242,61.7491,61.7792,18975.0
2015-08-04 12:05:00,82.31,82.39,82.31,82.33,38206.0,61.7867,61.8467,61.7867,61.8017,38206.0
2015-08-04 12:10:00,82.34,82.36,82.28,82.32,51012.0,61.8092,61.8242,61.7642,61.7942,51012.0
2015-08-04 12:15:00,82.33,82.34,82.27,82.31,20465.0,61.8017,61.8092,61.7566,61.7867,20465.0
2015-08-04 12:20:00,82.31,82.31,82.21,82.21,30160.0,61.7867,61.7867,61.7116,61.7116,30160.0
2015-08-04 12:25:00,82.21,82.29,82.2,82.28,21575.0,61.7116,61.7717,61.7041,61.7642,21575.0
2015-08-04 12:30:00,82.27,82.28,82.16,82.24,38619.0,61.7566,61.7642,61.6741,61.7341,38619.0
2015-08-04 12:35:00,82.23,82.23,82.11,82.14,24216.0,61.7266,61.7266,61.6365,61.6591,24216.0
2015-08-04 12:40:00,82.13,82.13,82.05,82.08,49122.0,61.6516,61.6516,61.5915,61.614,49122.0
2015-08-04 12:45:00,82.06,82.19,82.06,82.16,51080.0,61.599,61.6966,61.599,61.6741,51080.0
2015-08-04 12:50:00,82.15,82.33,82.15,82.33,21518.0,61.6666,61.8017,61.6666,61.8017,21518.0
2015-08-04 12:55:00,82.33,82.5,82.33,82.44,35749.0,61.8017,61.9293,61.8017,61.8843,35749.0
2015-08-04 13:00:00,82.45,82.45,82.34,82.37,18020.0,61.8918,61.8918,61.8092,61.8317,18020.0
2015-08-04 13:05:00,82.39,82.39,82.32,82.34,18245.0,61.8467,61.8467,61.7942,61.8092,18245.0
2015-08-04 13:10:00,82.34,82.36,82.3,82.31,17035.0,61.8092,61.8242,61.7792,61.7867,17035.0
2015-08-04 13:15:00,82.31,82.41,82.31,82.32,21568.0,61.7867,61.8617,61.7867,61.7942,21568.0
2015-08-04 13:20:00,82.32,82.38,82.27,82.27,19239.0,61.7942,61.8392,61.7566,61.7566,19239.0
2015-08-04 13:25:00,82.28,82.33,82.24,82.26,26884.0,61.7642,61.8017,61.7341,61.7491,26884.0
2015-08-04 13:30:00,82.26,82.38,82.24,82.33,29116.0,61.7491,61.8392,61.7341,61.8017,29116.0
2015-08-04 13:35:00,82.32,82.38,82.3,82.34,19544.0,61.7942,61.8392,61.7792,61.8092,19544.0
2015-08-04 13:40:00,82.35,82.35,82.14,82.16,31379.0,61.8167,61.8167,61.6591,61.6741,31379.0
2015-08-04 13:45:00,82.17,82.22,82.03,82.03,36874.0,61.6816,61.7191,61.5765,61.5765,36874.0
2015-08-04 13:50:00,82.04,82.1,82.0,82.09,58588.0,61.584,61.629,61.554,61.6215,58588.0
2015-08-04 13:55:00,82.09,82.19,82.07,82.15,28389.0,61.6215,61.6966,61.6065,61.6666,28389.0
2015-08-04 14:00:00,82.15,82.16,82.05,82.12,55175.0,61.6666,61.6741,61.5915,61.644,55175.0
2015-08-04 14:05:00,82.11,82.11,81.95,81.96,34869.0,61.6365,61.6365,61.5164,61.5239,34869.0
2015-08-04 14:10:00,81.95,81.99,81.87,81.97,69983.0,61.5164,61.5465,61.4564,61.5315,69983.0
2015-08-04 14:15:00,81.97,82.03,81.9,82.03,33791.0,61.5315,61.5765,61.4789,61.5765,33791.0
2015-08-04 14:20:00,82.03,82.16,82.02,82.14,31524.0,61.5765,61.6741,61.569,61.6591,31524.0
2015-08-04 14:25:00,82.14,82.16,82.11,82.14,37970.0,61.6591,61.6741,61.6365,61.6591,37970.0
2015-08-04 14:30:00,82.15,82.19,82.11,82.14,43277.0,61.6666,61.6966,61.6365,61.6591,43277.0
2015-08-04 14:35:00,82.14,82.22,82.09,82.19,83190.0,61.6591,61.7191,61.6215,61.6966,83190.0
2015-08-04 14:40:00,82.19,82.22,82.18,82.22,51165.0,61.6966,61.7191,61.6891,61.7191,51165.0
2015-08-04 14:45:00,82.21,82.29,82.2,82.29,63863.0,61.7116,61.7717,61.7041,61.7717,63863.0
2015-08-04 14:50:00,82.28,82.29,82.22,82.23,32039.0,61.7642,61.7717,61.7191,61.7266,32039.0
2015-08-04 14:55:00,82.22,82.27,82.2,82.25,56784.0,61.7191,61.7566,61.7041,61.7416,56784.0
2015-08-04 15:00:00,82.24,82.27,82.16,82.23,46154.0,61.7341,61.7566,61.6741,61.7266,46154.0
2015-08-04 15:05:00,82.23,82.26,82.22,82.25,44746.0,61.7266,61.7491,61.7191,61.7416,44746.0
2015-08-04 15:10:00,82.25,82.27,82.22,82.26,80277.0,61.7416,61.7566,61.7191,61.7491,80277.0
2015-08-04 15:15:00,82.27,82.3,82.22,82.26,73857.0,61.7566,61.7792,61.7191,61.7491,73857.0
2015-08-04 15:20:00,82.27,82.3,82.24,82.29,69246.0,61.7566,61.7792,61.7341,61.7717,69246.0
2015-08-04 15:25:00,82.3,82.32,82.25,82.32,68257.0,61.7792,61.7942,61.7416,61.7942,68257.0
2015-08-04 15:30:00,82.31,82.36,82.26,82.28,74759.0,61.7867,61.8242,61.7491,61.7642,74759.0
2015-08-04 15:35:00,82.28,82.34,82.25,82.26,55339.0,61.7642,61.8092,61.7416,61.7491,55339.0
2015-08-04 15:40:00,82.26,82.3,82.2,82.25,61956.0,61.7491,61.7792,61.7041,61.7416,61956.0
2015-08-04 15:45:00,82.24,82.28,82.14,82.15,67158.0,61.7341,61.7642,61.6591,61.6666,67158.0
2015-08-04 15:50:00,82.15,82.2,82.13,82.16,95386.0,61.6666,61.7041,61.6516,61.6741,95386.0
2015-08-04 15:55:00,82.17,82.31,82.12,82.28,205211.0,61.6816,61.7867,61.644,61.7642,205211.0
2015-08-05 09:30:00,82.94,83.44,82.92,83.15,219737.0,62.2596,62.6349,62.2446,62.4172,219737.0
2015-08-05 09:35:00,83.17,83.28,83.06,83.27,92623.0,62.4322,62.5148,62.3497,62.5073,92623.0
2015-08-05 09:40:00,83.27,83.49,83.15,83.49,96927.0,62.5073,62.6725,62.4172,62.6725,96927.0
2015-08-05 09:45:00,83.46,83.62,83.23,83.31,78508.0,62.6499,62.77,62.4773,62.5373,78508.0
2015-08-05 09:50:00,83.29,83.32,82.88,83.16,58399.0,62.5223,62.5448,62.2145,62.4247,58399.0
2015-08-05 09:55:00,83.19,83.43,83.18,83.42,82379.0,62.4473,62.6274,62.4397,62.6199,82379.0
2015-08-05 10:00:00,83.42,83.47,83.11,83.24,53094.0,62.6199,62.6574,62.3872,62.4848,53094.0
2015-08-05 10:05:00,83.24,83.34,83.19,83.25,45367.0,62.4848,62.5599,62.4473,62.4923,45367.0
2015-08-05 10:10:00,83.27,83.46,83.26,83.36,47937.0,62.5073,62.6499,62.4998,62.5749,47937.0
2015-08-05 10:15:00,83.36,83.49,83.25,83.44,62574.0,62.5749,62.6725,62.4923,62.6349,62574.0
2015-08-05 10:20:00,83.44,83.59,83.44,83.52,81932.0,62.6349,62.7475,62.6349,62.695,81932.0
2015-08-05 10:25:00,83.53,83.6,83.43,83.55,60177.0,62.7025,62.755,62.6274,62.7175,60177.0
2015-08-05 10:30:00,83.59,83.95,83.51,83.55,127187.0,62.7475,63.0178,62.6875,62.7175,127187.0
2015-08-05 10:35:00,83.53,83.68,83.32,83.33,57958.0,62.7025,62.8151,62.5448,62.5523,57958.0
2015-08-05 10:40:00,83.33,83.43,83.22,83.32,49425.0,62.5523,62.6274,62.4698,62.5448,49425.0
2015-08-05 10:45:00,83.29,83.3,83.12,83.15,59165.0,62.5223,62.5298,62.3947,62.4172,59165.0
2015-08-05 10:50:00,83.17,83.21,83.06,83.12,54200.0,62.4322,62.4623,62.3497,62.3947,54200.0
2015-08-05 10:55:00,83.13,83.18,82.79,82.81,71464.0,62.4022,62.4397,62.147,62.162,71464.0
2015-08-05 11:00:00,82.83,82.99,82.7,82.73,65424.0,62.177,62.2971,62.0794,62.102,65424.0
2015-08-05 11:05:00,82.72,82.8,82.59,82.75,40194.0,62.0944,62.1545,61.9969,62.117,40194.0
2015-08-05 11:10:00,82.75,82.78,82.68,82.74,54377.0,62.117,62.1395,62.0644,62.1095,54377.0
2015-08-05 11:15:00,82.75,83.03,82.75,82.94,47405.0,62.117,62.3271,62.117,62.2596,47405.0
2015-08-05 11:20:00,82.93,83.05,82.88,82.98,37802.0,62.2521,62.3422,62.2145,62.2896,37802.0
2015-08-05 11:25:00,82.99,83.1,82.9,82.9,50568.0,62.2971,62.3797,62.2296,62.2296,50568.0
2015-08-05 11:30:00,82.9,82.92,82.8,82.88,42264.0,62.2296,62.2446,62.1545,62.2145,42264.0
2015-08-05 11:35:00,82.88,82.93,82.81,82.86,74558.0,62.2145,62.2521,62.162,62.1995,74558.0
2015-08-05 11:40:00,82.86,82.88,82.68,82.72,87301.0,62.1995,62.2145,62.0644,62.0944,87301.0
2015-08-05 11:45:00,82.73,82.78,82.65,82.65,49398.0,62.102,62.1395,62.0419,62.0419,49398.0
2015-08-05 11:50:00,82.65,82.72,82.57,82.6,66277.0,62.0419,62.0944,61.9818,62.0044,66277.0
2015-08-05 11:55:00,82.59,82.65,82.5,82.51,59108.0,61.9969,62.0419,61.9293,61.9368,59108.0
2015-08-05 12:00:00,82.5,82.58,82.39,82.41,59055.0,61.9293,61.9894,61.8467,61.8617,59055.0
2015-08-05 12:05:00,82.41,82.43,82.32,82.34,63281.0,61.8617,61.8768,61.7942,61.8092,63281.0
2015-08-05 12:10:00,82.34,82.5,82.31,82.33,73646.0,61.8092,61.9293,61.7867,61.8017,73646.0
2015-08-05 12:15:00,82.32,82.38,82.27,82.3,52652.0,61.7942,61.8392,61.7566,61.7792,52652.0
2015-08-05 12:20:00,82.3,82.32,82.16,82.19,136174.0,61.7792,61.7942,61.6741,61.6966,136174.0
2015-08-05 12:25:00,82.17,82.28,82.13,82.24,112564.0,61.6816,61.7642,61.6516,61.7341,112564.0
2015-08-05 12:30:00,82.23,82.31,82.19,82.27,75282.0,61.7266,61.7867,61.6966,61.7566,75282.0
2015-08-05 12:35:00,82.25,82.35,82.23,82.33,50518.0,61.7416,61.8167,61.7266,61.8017,50518.0
2015-08-05 12:40:00,82.33,82.38,82.28,82.35,62437.0,61.8017,61.8392,61.7642,61.8167,62437.0
2015-08-05 12:45:00,82.35,82.38,82.31,82.32,49915.0,61.8167,61.8392,61.7867,61.7942,49915.0
2015-08-05 12:50:00,82.34,82.34,82.24,82.27,55781.0,61.8092,61.8092,61.7341,61.7566,55781.0
2015-08-05 12:55:00,82.26,82.52,82.25,82.49,57445.0,61.7491,61.9443,61.7416,61.9218,57445.0
2015-08-05 13:00:00,82.51,82.57,82.39,82.44,59857.0,61.9368,61.9818,61.8467,61.8843,59857.0
2015-08-05 13:05:00,82.42,82.54,82.41,82.52,27592.0,61.8692,61.9593,61.8617,61.9443,27592.0
2015-08-05 13:10:00,82.51,82.56,82.35,82.42,23582.0,61.9368,61.9743,61.8167,61.8692,23582.0
2015-08-05 13:15:00,82.41,82.45,82.33,82.44,31374.0,61.8617,61.8918,61.8017,61.8843,31374.0
2015-08-05 13:20:00,82.43,82.46,82.35,82.35,28326.0,61.8768,61.8993,61.8167,61.8167,28326.0
2015-08-05 13:25:00,82.36,82.41,82.32,82.4,22537.0,61.8242,61.8617,61.7942,61.8542,22537.0
2015-08-05 13:30:00,82.41,82.41,82.23,82.25,45189.0,61.8617,61.8617,61.7266,61.7416,45189.0
2015-08-05 13:35:00,82.27,82.29,82.19,82.28,51534.0,61.7566,61.7717,61.6966,61.7642,51534.0
2015-08-05 13:40:00,82.28,82.48,82.26,82.47,28601.0,61.7642,61.9143,61.7491,61.9068,28601.0
2015-08-05 13:45:00,82.48,82.48,82.25,82.25,37891.0,61.9143,61.9143,61.7416,61.7416,37891.0
2015-08-05 13:50:00,82.24,82.28,82.14,82.15,38320.0,61.7341,61.7642,61.6591,61.6666,38320.0
2015-08-05 13:55:00,82.15,82.33,82.14,82.24,22756.0,61.6666,61.8017,61.6591,61.7341,22756.0
2015-08-05 14:00:00,82.23,82.43,82.21,82.38,28242.0,61.7266,61.8768,61.7116,61.8392,28242.0
2015-08-05 14:05:00,82.39,82.49,82.35,82.35,22980.0,61.8467,61.9218,61.8167,61.8167,22980.0
2015-08-05 14:10:00,82.35,82.42,82.31,82.42,23629.0,61.8167,61.8692,61.7867,61.8692,23629.0
2015-08-05 14:15:00,82.41,82.43,82.3,82.37,57963.0,61.8617,61.8768,61.7792,61.8317,57963.0
2015-08-05 14:20:00,82.38,82.51,82.38,82.51,34682.0,61.8392,61.9368,61.8392,61.9368,34682.0
2015-08-05 14:25:00,82.52,82.65,82.47,82.65,35953.0,61.9443,62.0419,61.9068,62.0419,35953.0
2015-08-05 14:30:00,82.65,82.7,82.57,82.66,29835.0,62.0419,62.0794,61.9818,62.0494,29835.0
2015-08-05 14:35:00,82.66,82.75,82.63,82.66,47595.0,62.0494,62.117,62.0269,62.0494,47595.0
2015-08-05 14:40:00,82.66,82.71,82.61,82.69,70462.0,62.0494,62.0869,62.0119,62.0719,70462.0
2015-08-05 14:45:00,82.68,82.72,82.62,82.72,59316.0,62.0644,62.0944,62.0194,62.0944,59316.0
2015-08-05 14:50:00,82.72,82.72,82.61,82.65,53982.0,62.0944,62.0944,62.0119,62.0419,53982.0
2015-08-05 14:55:00,82.65,82.71,82.54,82.57,48291.0,62.0419,62.0869,61.9593,61.9818,48291.0
2015-08-05 15:00:00,82.58,82.65,82.58,82.64,47684.0,61.9894,62.0419,61.9894,62.0344,47684.0
2015-08-05 15:05:00,82.64,82.85,82.63,82.79,41527.0,62.0344,62.192,62.0269,62.147,41527.0
2015-08-05 15:10:00,82.8,82.85,82.72,82.78,62458.0,62.1545,62.192,62.0944,62.1395,62458.0
2015-08-05 15:15:00,82.76,82.78,82.71,82.76,50196.0,62.1245,62.1395,62.0869,62.1245,50196.0
2015-08-05 15:20:00,82.77,82.87,82.74,82.84,38457.0,62.132,62.207,62.1095,62.1845,38457.0
2015-08-05 15:25:00,82.85,82.89,82.72,82.76,93721.0,62.192,62.2221,62.0944,62.1245,93721.0
2015-08-05 15:30:00,82.75,82.75,82.63,82.7,48458.0,62.117,62.117,62.0269,62.0794,48458.0
2015-08-05 15:35:00,82.72,82.8,82.65,82.69,42568.0,62.0944,62.1545,62.0419,62.0719,42568.0
2015-08-05 15:40:00,82.69,82.75,82.61,82.65,64122.0,62.0719,62.117,62.0119,62.0419,64122.0
2015-08-05 15:45:00,82.64,82.67,82.54,82.55,106205.0,62.0344,62.0569,61.9593,61.9668,106205.0
2015-08-05 15:50:00,82.55,82.58,82.44,82.46,122216.0,61.9668,61.9894,61.8843,61.8993,122216.0
2015-08-05 15:55:00,82.47,82.54,82.4,82.48,257069.0,61.9068,61.9593,61.8542,61.9143,257069.0
2015-08-06 09:30:00,82.13,82.22,81.91,82.06,116698.0,61.6516,61.7191,61.4864,61.599,116698.0
2015-08-06 09:35:00,82.06,82.26,81.75,82.24,140871.0,61.599,61.7491,61.3663,61.7341,140871.0
2015-08-06 09:40:00,82.24,82.31,82.0,82.11,100832.0,61.7341,61.7867,61.554,61.6365,100832.0
2015-08-06 09:45:00,82.09,82.54,81.97,82.51,108616.0,61.6215,61.9593,61.5315,61.9368,108616.0
2015-08-06 09:50:00,82.52,82.77,82.47,82.53,112491.0,61.9443,62.132,61.9068,61.9518,112491.0
2015-08-06 09:55:00,82.53,82.75,82.49,82.73,41580.0,61.9518,62.117,61.9218,62.102,41580.0
2015-08-06 10:00:00,82.75,82.78,82.31,82.34,147458.0,62.117,62.1395,61.7867,61.8092,147458.0
2015-08-06 10:05:00,82.33,82.6,82.27,82.54,93576.0,61.8017,62.0044,61.7566,61.9593,93576.0
2015-08-06 10:10:00,82.54,82.6,82.43,82.58,110899.0,61.9593,62.0044,61.8768,61.9894,110899.0
2015-08-06 10:15:00,82.59,82.89,82.5,82.75,83971.0,61.9969,62.2221,61.9293,62.117,83971.0
2015-08-06 10:20:00,82.72,82.74,82.55,82.68,55892.0,62.0944,62.1095,61.9668,62.0644,55892.0
2015-08-06 10:25:00,82.7,82.85,82.66,82.77,100710.0,62.0794,62.192,62.0494,62.132,100710.0
2015-08-06 10:30:00,82.8,83.33,82.76,83.25,158870.0,62.1545,62.5523,62.1245,62.4923,158870.0
2015-08-06 10:35:00,83.22,83.32,83.12,83.31,180250.0,62.4698,62.5448,62.3947,62.5373,180250.0
2015-08-06 10:40:00,83.32,83.44,83.28,83.42,56508.0,62.5448,62.6349,62.5148,62.6199,56508.0
2015-08-06 10:45:00,83.42,83.76,83.41,83.7,187087.0,62.6199,62.8751,62.6124,62.8301,187087.0
2015-08-06 10:50:00,83.7,83.72,83.52,83.6,98078.0,62.8301,62.8451,62.695,62.755,98078.0
2015-08-06 10:55:00,83.58,83.65,83.2,83.32,206749.0,62.74,62.7926,62.4548,62.5448,206749.0
2015-08-06 11:00:00,83.32,83.56,83.31,83.56,171785.0,62.5448,62.725,62.5373,62.725,171785.0
2015-08-06 11:05:00,83.56,83.69,83.5,83.62,58271.0,62.725,62.8226,62.68,62.77,58271.0
2015-08-06 11:10:00,83.62,83.64,83.47,83.5,51520.0,62.77,62.785,62.6574,62.68,51520.0
2015-08-06 11:15:00,83.51,83.56,83.4,83.48,53225.0,62.6875,62.725,62.6049,62.6649,53225.0
2015-08-06 11:20:00,83.5,83.56,83.4,83.53,64193.0,62.68,62.725,62.6049,62.7025,64193.0
2015-08-06 11:25:00,83.53,83.53,83.05,83.11,66767.0,62.7025,62.7025,62.3422,62.3872,66767.0
2015-08-06 11:30:00,83.12,83.36,83.03,83.25,56602.0,62.3947,62.5749,62.3271,62.4923,56602.0
2015-08-06 11:35:00,83.24,83.46,83.22,83.43,45528.0,62.4848,62.6499,62.4698,62.6274,45528.0
2015-08-06 11:40:00,83.43,83.64,83.39,83.51,64875.0,62.6274,62.785,62.5974,62.6875,64875.0
2015-08-06 11:45:00,83.5,83.5,83.39,83.42,44001.0,62.68,62.68,62.5974,62.6199,44001.0
2015-08-06 11:50:00,83.41,83.54,83.3,83.43,44943.0,62.6124,62.71,62.5298,62.6274,44943.0
2015-08-06 11:55:00,83.42,83.57,83.41,83.5,53895.0,62.6199,62.7325,62.6124,62.68,53895.0
2015-08-06 12:00:00,83.5,83.55,83.45,83.51,49526.0,62.68,62.7175,62.6424,62.6875,49526.0
2015-08-06 12:05:00,83.52,83.58,83.45,83.49,73334.0,62.695,62.74,62.6424,62.6725,73334.0
2015-08-06 12:10:00,83.47,83.65,83.46,83.58,224818.0,62.6574,62.7926,62.6499,62.74,224818.0
2015-08-06 12:15:00,83.58,83.74,83.57,83.61,67424.0,62.74,62.8601,62.7325,62.7625,67424.0
2015-08-06 12:20:00,83.61,83.67,83.48,83.55,37297.0,62.7625,62.8076,62.6649,62.7175,37297.0
2015-08-06 12:25:00,83.57,83.66,83.53,83.64,51746.0,62.7325,62.8001,62.7025,62.785,51746.0
2015-08-06 12:30:00,83.66,83.66,83.39,83.48,81915.0,62.8001,62.8001,62.5974,62.6649,81915.0
2015-08-06 12:35:00,83.48,83.53,83.42,83.48,41630.0,62.6649,62.7025,62.6199,62.6649,41630.0
2015-08-06 12:40:00,83.5,83.62,83.44,83.46,34429.0,62.68,62.77,62.6349,62.6499,34429.0
2015-08-06 12:45:00,83.45,83.56,83.39,83.54,34654.0,62.6424,62.725,62.5974,62.71,34654.0
2015-08-06 12:50:00,83.53,83.6,83.4,83.59,34509.0,62.7025,62.755,62.6049,62.7475,34509.0
2015-08-06 12:55:00,83.6,83.62,83.5,83.6,24075.0,62.755,62.77,62.68,62.755,24075.0
2015-08-06 13:00:00,83.63,83.86,83.59,83.81,39162.0,62.7775,62.9502,62.7475,62.9127,39162.0
2015-08-06 13:05:00,83.81,83.98,83.81,83.83,57172.0,62.9127,63.0403,62.9127,62.9277,57172.0
2015-08-06 13:10:00,83.81,83.97,83.81,83.9,61146.0,62.9127,63.0328,62.9127,62.9802,61146.0
2015-08-06 13:15:00,83.92,83.92,83.78,83.88,53833.0,62.9952,62.9952,62.8901,62.9652,53833.0
2015-08-06 13:20:00,83.88,84.19,83.88,84.02,133311.0,62.9652,63.1979,62.9652,63.0703,133311.0
2015-08-06 13:25:00,84.03,84.03,83.88,83.95,42843.0,63.0778,63.0778,62.9652,63.0178,42843.0
2015-08-06 13:30:00,83.93,84.09,83.93,83.96,30487.0,63.0027,63.1228,63.0027,63.0253,30487.0
2015-08-06 13:35:00,83.95,83.96,83.73,83.75,36780.0,63.0178,63.0253,62.8526,62.8676,36780.0
2015-08-06 13:40:00,83.74,83.96,83.68,83.95,38706.0,62.8601,63.0253,62.8151,63.0178,38706.0
2015-08-06 13:45:00,83.94,84.06,83.88,84.03,37388.0,63.0102,63.1003,62.9652,63.0778,37388.0
2015-08-06 13:50:00,84.04,84.08,83.94,84.05,38057.0,63.0853,63.1153,63.0102,63.0928,38057.0
2015-08-06 13:55:00,84.06,84.08,83.99,84.01,35800.0,63.1003,63.1153,63.0478,63.0628,35800.0
2015-08-06 14:00:00,84.01,84.03,83.94,83.98,43668.0,63.0628,63.0778,63.0102,63.0403,43668.0
2015-08-06 14:05:00,84.0,84.02,83.87,83.91,52470.0,63.0553,63.0703,62.9577,62.9877,52470.0
2015-08-06 14:10:00,83.91,83.91,83.74,83.74,42663.0,62.9877,62.9877,62.8601,62.8601,42663.0
2015-08-06 14:15:00,83.73,83.93,83.69,83.87,41870.0,62.8526,63.0027,62.8226,62.9577,41870.0
2015-08-06 14:20:00,83.87,83.89,83.8,83.82,80764.0,62.9577,62.9727,62.9052,62.9202,80764.0
2015-08-06 14:25:00,83.82,83.83,83.76,83.78,88369.0,62.9202,62.9277,62.8751,62.8901,88369.0
2015-08-06 14:30:00,83.78,83.8,83.68,83.74,150496.0,62.8901,62.9052,62.8151,62.8601,150496.0
2015-08-06 14:35:00,83.74,83.76,83.56,83.58,84570.0,62.8601,62.8751,62.725,62.74,84570.0
2015-08-06 14:40:00,83.57,83.59,83.39,83.45,139852.0,62.7325,62.7475,62.5974,62.6424,139852.0
2015-08-06 14:45:00,83.46,83.62,83.46,83.6,101065.0,62.6499,62.77,62.6499,62.755,101065.0
2015-08-06 14:50:00,83.61,83.68,83.52,83.55,121764.0,62.7625,62.8151,62.695,62.7175,121764.0
2015-08-06 14:55:00,83.55,83.59,83.47,83.59,63196.0,62.7175,62.7475,62.6574,62.7475,63196.0
2015-08-06 15:00:00,83.59,83.61,83.49,83.5,66050.0,62.7475,62.7625,62.6725,62.68,66050.0
2015-08-06 15:05:00,83.51,83.52,83.4,83.47,79838.0,62.6875,62.695,62.6049,62.6574,79838.0
2015-08-06 15:10:00,83.46,83.47,83.34,83.4,162005.0,62.6499,62.6574,62.5599,62.6049,162005.0
2015-08-06 15:15:00,83.39,83.56,83.36,83.54,140804.0,62.5974,62.725,62.5749,62.71,140804.0
2015-08-06 15:20:00,83.54,83.56,83.43,83.52,181732.0,62.71,62.725,62.6274,62.695,181732.0
2015-08-06 15:25:00,83.52,83.56,83.49,83.5,101177.0,62.695,62.725,62.6725,62.68,101177.0
2015-08-06 15:30:00,83.49,83.52,83.46,83.48,168839.0,62.6725,62.695,62.6499,62.6649,168839.0
2015-08-06 15:35:00,83.48,83.55,83.47,83.54,244328.0,62.6649,62.7175,62.6574,62.71,244328.0
2015-08-06 15:40:00,83.55,83.74,83.54,83.7,121902.0,62.7175,62.8601,62.71,62.8301,121902.0
2015-08-06 15:45:00,83.7,83.71,83.64,83.67,144898.0,62.8301,62.8376,62.785,62.8076,144898.0
2015-08-06 15:50:00,83.67,83.7,83.63,83.66,127515.0,62.8076,62.8301,62.7775,62.8001,127515.0
2015-08-06 15:55:00,83.67,83.67,83.5,83.6,299681.0,62.8076,62.8076,62.68,62.755,299681.0
2015-08-07 09:30:00,83.22,83.28,82.7,83.11,151093.0,62.4698,62.5148,62.0794,62.3872,151093.0
2015-08-07 09:35:00,83.12,83.42,83.0,83.38,75203.0,62.3947,62.6199,62.3046,62.5899,75203.0
2015-08-07 09:40:00,83.39,83.7,83.15,83.55,60958.0,62.5974,62.8301,62.4172,62.7175,60958.0
2015-08-07 09:45:00,83.55,83.85,83.35,83.4,60018.0,62.7175,62.9427,62.5674,62.6049,60018.0
2015-08-07 09:50:00,83.45,83.58,83.26,83.3,40932.0,62.6424,62.74,62.4998,62.5298,40932.0
2015-08-07 09:55:00,83.28,83.28,82.98,83.16,62103.0,62.5148,62.5148,62.2896,62.4247,62103.0
2015-08-07 10:00:00,83.15,83.15,82.75,82.95,89008.0,62.4172,62.4172,62.117,62.2671,89008.0
2015-08-07 10:05:00,82.95,83.06,82.83,82.93,64660.0,62.2671,62.3497,62.177,62.2521,64660.0
2015-08-07 10:10:00,82.92,83.25,82.85,83.15,62503.0,62.2446,62.4923,62.192,62.4172,62503.0
2015-08-07 10:15:00,83.14,83.26,83.04,83.26,44340.0,62.4097,62.4998,62.3347,62.4998,44340.0
2015-08-07 10:20:00,83.25,83.41,83.22,83.36,40129.0,62.4923,62.6124,62.4698,62.5749,40129.0
2015-08-07 10:25:00,83.34,83.34,82.94,83.01,52333.0,62.5599,62.5599,62.2596,62.3121,52333.0
2015-08-07 10:30:00,83.0,83.03,82.76,82.79,65296.0,62.3046,62.3271,62.1245,62.147,65296.0
2015-08-07 10:35:00,82.81,82.94,82.65,82.74,108522.0,62.162,62.2596,62.0419,62.1095,108522.0
2015-08-07 10:40:00,82.74,83.0,82.7,82.9,126699.0,62.1095,62.3046,62.0794,62.2296,126699.0
2015-08-07 10:45:00,82.91,83.05,82.78,82.99,65443.0,62.2371,62.3422,62.1395,62.2971,65443.0
2015-08-07 10:50:00,83.0,83.08,82.74,82.77,64897.0,62.3046,62.3647,62.1095,62.132,64897.0
2015-08-07 10:55:00,82.76,82.83,82.63,82.69,59547.0,62.1245,62.177,62.0269,62.0719,59547.0
2015-08-07 11:00:00,82.68,82.69,82.55,82.57,92165.0,62.0644,62.0719,61.9668,61.9818,92165.0
2015-08-07 11:05:00,82.57,82.72,82.55,82.57,65977.0,61.9818,62.0944,61.9668,61.9818,65977.0
2015-08-07 11:10:00,82.57,82.8,82.54,82.68,69324.0,61.9818,62.1545,61.9593,62.0644,69324.0
2015-08-07 11:15:00,82.68,82.68,82.46,82.5,68193.0,62.0644,62.0644,61.8993,61.9293,68193.0
2015-08-07 11:20:00,82.52,82.64,82.41,82.59,86064.0,61.9443,62.0344,61.8617,61.9969,86064.0
2015-08-07 11:25:00,82.59,82.59,82.39,82.44,58402.0,61.9969,61.9969,61.8467,61.8843,58402.0
2015-08-07 11:30:00,82.44,82.7,82.43,82.7,50374.0,61.8843,62.0794,61.8768,62.0794,50374.0
2015-08-07 11:35:00,82.69,82.98,82.64,82.98,66888.0,62.0719,62.2896,62.0344,62.2896,66888.0
2015-08-07 11:40:00,83.0,83.19,83.0,83.19,91215.0,62.3046,62.4473,62.3046,62.4473,91215.0
2015-08-07 11:45:00,83.19,83.27,82.91,82.98,155840.0,62.4473,62.5073,62.2371,62.2896,155840.0
2015-08-07 11:50:00,82.98,83.04,82.7,82.82,107875.0,62.2896,62.3347,62.0794,62.1695,107875.0
2015-08-07 11:55:00,82.83,82.85,82.68,82.78,46897.0,62.177,62.192,62.0644,62.1395,46897.0
2015-08-07 12:00:00,82.77,82.84,82.51,82.54,57894.0,62.132,62.1845,61.9368,61.9593,57894.0
2015-08-07 12:05:00,82.55,82.63,82.5,82.55,49303.0,61.9668,62.0269,61.9293,61.9668,49303.0
2015-08-07 12:10:00,82.54,82.56,82.42,82.5,74792.0,61.9593,61.9743,61.8692,61.9293,74792.0
2015-08-07 12:15:00,82.5,82.55,82.39,82.5,62788.0,61.9293,61.9668,61.8467,61.9293,62788.0
2015-08-07 12:20:00,82.49,82.53,82.35,82.46,53238.0,61.9218,61.9518,61.8167,61.8993,53238.0
2015-08-07 12:25:00,82.46,82.63,82.43,82.48,56087.0,61.8993,62.0269,61.8768,61.9143,56087.0
2015-08-07 12:30:00,82.49,82.53,82.41,82.46,41411.0,61.9218,61.9518,61.8617,61.8993,41411.0
2015-08-07 12:35:00,82.44,82.51,82.39,82.51,63120.0,61.8843,61.9368,61.8467,61.9368,63120.0
2015-08-07 12:40:00,82.52,82.71,82.48,82.7,42181.0,61.9443,62.0869,61.9143,62.0794,42181.0
2015-08-07 12:45:00,82.69,82.7,82.55,82.55,106367.0,62.0719,62.0794,61.9668,61.9668,106367.0
2015-08-07 12:50:00,82.57,82.82,82.55,82.81,34419.0,61.9818,62.1695,61.9668,62.162,34419.0
2015-08-07 12:55:00,82.81,82.84,82.69,82.8,32746.0,62.162,62.1845,62.0719,62.1545,32746.0
2015-08-07 13:00:00,82.78,82.8,82.61,82.64,26777.0,62.1395,62.1545,62.0119,62.0344,26777.0
2015-08-07 13:05:00,82.61,82.67,82.52,82.6,41219.0,62.0119,62.0569,61.9443,62.0044,41219.0
2015-08-07 13:10:00,82.6,82.71,82.55,82.67,30834.0,62.0044,62.0869,61.9668,62.0569,30834.0
2015-08-07 13:15:00,82.64,82.72,82.63,82.68,29311.0,62.0344,62.0944,62.0269,62.0644,29311.0
2015-08-07 13:20:00,82.67,82.7,82.46,82.48,37060.0,62.0569,62.0794,61.8993,61.9143,37060.0
2015-08-07 13:25:00,82.47,82.64,82.43,82.57,40992.0,61.9068,62.0344,61.8768,61.9818,40992.0
2015-08-07 13:30:00,82.58,82.77,82.57,82.76,36366.0,61.9894,62.132,61.9818,62.1245,36366.0
2015-08-07 13:35:00,82.77,82.85,82.62,82.64,37081.0,62.132,62.192,62.0194,62.0344,37081.0
2015-08-07 13:40:00,82.65,82.7,82.58,82.58,24920.0,62.0419,62.0794,61.9894,61.9894,24920.0
2015-08-07 13:45:00,82.59,82.66,82.52,82.58,39086.0,61.9969,62.0494,61.9443,61.9894,39086.0
2015-08-07 13:50:00,82.58,82.64,82.48,82.52,37704.0,61.9894,62.0344,61.9143,61.9443,37704.0
2015-08-07 13:55:00,82.52,82.63,82.52,82.58,35413.0,61.9443,62.0269,61.9443,61.9894,35413.0
2015-08-07 14:00:00,82.58,82.61,82.47,82.48,37527.0,61.9894,62.0119,61.9068,61.9143,37527.0
2015-08-07 14:05:00,82.48,82.53,82.47,82.53,30817.0,61.9143,61.9518,61.9068,61.9518,30817.0
2015-08-07 14:10:00,82.52,82.54,82.44,82.47,35549.0,61.9443,61.9593,61.8843,61.9068,35549.0
2015-08-07 14:15:00,82.47,82.53,82.4,82.44,68968.0,61.9068,61.9518,61.8542,61.8843,68968.0
2015-08-07 14:20:00,82.42,82.48,82.3,82.41,59946.0,61.8692,61.9143,61.7792,61.8617,59946.0
2015-08-07 14:25:00,82.42,82.46,82.34,82.38,47855.0,61.8692,61.8993,61.8092,61.8392,47855.0
2015-08-07 14:30:00,82.38,82.46,82.36,82.38,47312.0,61.8392,61.8993,61.8242,61.8392,47312.0
2015-08-07 14:35:00,82.38,82.4,82.32,82.4,62713.0,61.8392,61.8542,61.7942,61.8542,62713.0
2015-08-07 14:40:00,82.39,82.43,82.27,82.32,57588.0,61.8467,61.8768,61.7566,61.7942,57588.0
2015-08-07 14:45:00,82.33,82.36,82.23,82.33,68752.0,61.8017,61.8242,61.7266,61.8017,68752.0
2015-08-07 14:50:00,82.34,82.39,82.3,82.36,44455.0,61.8092,61.8467,61.7792,61.8242,44455.0
2015-08-07 14:55:00,82.37,82.37,82.22,82.23,59024.0,61.8317,61.8317,61.7191,61.7266,59024.0
2015-08-07 15:00:00,82.24,82.27,82.17,82.17,69174.0,61.7341,61.7566,61.6816,61.6816,69174.0
2015-08-07 15:05:00,82.17,82.21,82.11,82.2,91969.0,61.6816,61.7116,61.6365,61.7041,91969.0
2015-08-07 15:10:00,82.18,82.18,82.04,82.09,87841.0,61.6891,61.6891,61.584,61.6215,87841.0
2015-08-07 15:15:00,82.09,82.14,81.98,81.99,74153.0,61.6215,61.6591,61.539,61.5465,74153.0
2015-08-07 15:20:00,81.98,82.15,81.98,82.14,91833.0,61.539,61.6666,61.539,61.6591,91833.0
2015-08-07 15:25:00,82.14,82.14,82.04,82.06,69836.0,61.6591,61.6591,61.584,61.599,69836.0
2015-08-07 15:30:00,82.07,82.11,82.02,82.03,79669.0,61.6065,61.6365,61.569,61.5765,79669.0
2015-08-07 15:35:00,82.03,82.08,81.95,82.05,94651.0,61.5765,61.614,61.5164,61.5915,94651.0
2015-08-07 15:40:00,82.05,82.14,82.01,82.06,117228.0,61.5915,61.6591,61.5615,61.599,117228.0
2015-08-07 15:45:00,82.05,82.21,82.02,82.2,144221.0,61.5915,61.7116,61.569,61.7041,144221.0
2015-08-07 15:50:00,82.19,82.27,82.15,82.25,134565.0,61.6966,61.7566,61.6666,61.7416,134565.0
2015-08-07 15:55:00,82.25,82.28,82.2,82.26,268943.0,61.7416,61.7642,61.7041,61.7491,268943.0
2015-08-10 09:30:00,82.2,83.18,82.18,82.71,110684.0,61.7041,62.4397,61.6891,62.0869,110684.0
2015-08-10 09:35:00,82.74,82.83,82.16,82.79,48735.0,62.1095,62.177,61.6741,62.147,48735.0
2015-08-10 09:40:00,82.82,82.89,82.39,82.77,67529.0,62.1695,62.2221,61.8467,62.132,67529.0
2015-08-10 09:45:00,82.79,83.1,82.76,83.1,42975.0,62.147,62.3797,62.1245,62.3797,42975.0
2015-08-10 09:50:00,83.14,83.25,82.88,83.25,43302.0,62.4097,62.4923,62.2145,62.4923,43302.0
2015-08-10 09:55:00,83.25,83.34,82.93,83.06,84499.0,62.4923,62.5599,62.2521,62.3497,84499.0
2015-08-10 10:00:00,83.08,83.14,82.87,82.89,50782.0,62.3647,62.4097,62.207,62.2221,50782.0
2015-08-10 10:05:00,82.91,83.27,82.89,83.09,127617.0,62.2371,62.5073,62.2221,62.3722,127617.0
2015-08-10 10:10:00,83.09,83.5,83.06,83.44,71357.0,62.3722,62.68,62.3497,62.6349,71357.0
2015-08-10 10:15:00,83.46,83.87,83.46,83.51,108003.0,62.6499,62.9577,62.6499,62.6875,108003.0
2015-08-10 10:20:00,83.52,83.63,83.14,83.22,93244.0,62.695,62.7775,62.4097,62.4698,93244.0
2015-08-10 10:25:00,83.23,83.46,83.17,83.33,62064.0,62.4773,62.6499,62.4322,62.5523,62064.0
2015-08-10 10:30:00,83.34,83.5,83.23,83.5,37530.0,62.5599,62.68,62.4773,62.68,37530.0
2015-08-10 10:35:00,83.49,83.62,83.42,83.62,56833.0,62.6725,62.77,62.6199,62.77,56833.0
2015-08-10 10:40:00,83.61,83.83,83.57,83.7,68409.0,62.7625,62.9277,62.7325,62.8301,68409.0
2015-08-10 10:45:00,83.73,83.92,83.73,83.89,99703.0,62.8526,62.9952,62.8526,62.9727,99703.0
2015-08-10 10:50:00,83.88,83.89,83.65,83.82,65436.0,62.9652,62.9727,62.7926,62.9202,65436.0
2015-08-10 10:55:00,83.81,83.96,83.62,83.93,62262.0,62.9127,63.0253,62.77,63.0027,62262.0
2015-08-10 11:00:00,83.93,84.05,83.83,84.05,59617.0,63.0027,63.0928,62.9277,63.0928,59617.0
2015-08-10 11:05:00,84.04,84.11,83.94,84.01,37840.0,63.0853,63.1379,63.0102,63.0628,37840.0
2015-08-10 11:10:00,84.01,84.17,83.93,83.97,67062.0,63.0628,63.1829,63.0027,63.0328,67062.0
2015-08-10 11:15:00,83.95,83.98,83.71,83.92,53142.0,63.0178,63.0403,62.8376,62.9952,53142.0
2015-08-10 11:20:00,83.92,84.01,83.86,84.01,34493.0,62.9952,63.0628,62.9502,63.0628,34493.0
2015-08-10 11:25:00,83.98,84.12,83.8,83.96,58488.0,63.0403,63.1454,62.9052,63.0253,58488.0
2015-08-10 11:30:00,83.95,84.12,83.95,84.09,31512.0,63.0178,63.1454,63.0178,63.1228,31512.0
2015-08-10 11:35:00,84.09,84.28,84.09,84.19,37554.0,63.1228,63.2655,63.1228,63.1979,37554.0
2015-08-10 11:40:00,84.19,84.22,84.12,84.19,40738.0,63.1979,63.2204,63.1454,63.1979,40738.0
2015-08-10 11:45:00,84.22,84.27,83.97,84.01,54229.0,63.2204,63.258,63.0328,63.0628,54229.0
2015-08-10 11:50:00,84.01,84.07,83.93,83.98,110701.0,63.0628,63.1078,63.0027,63.0403,110701.0
2015-08-10 11:55:00,83.98,84.07,83.91,83.93,30234.0,63.0403,63.1078,62.9877,63.0027,30234.0
2015-08-10 12:00:00,83.94,83.96,83.73,83.77,26994.0,63.0102,63.0253,62.8526,62.8826,26994.0
2015-08-10 12:05:00,83.76,83.76,83.57,83.63,49325.0,62.8751,62.8751,62.7325,62.7775,49325.0
2015-08-10 12:10:00,83.64,83.78,83.62,83.75,46746.0,62.785,62.8901,62.77,62.8676,46746.0
2015-08-10 12:15:00,83.75,83.94,83.74,83.92,21197.0,62.8676,63.0102,62.8601,62.9952,21197.0
2015-08-10 12:20:00,83.92,83.97,83.77,83.81,30268.0,62.9952,63.0328,62.8826,62.9127,30268.0
2015-08-10 12:25:00,83.85,84.05,83.85,84.02,37196.0,62.9427,63.0928,62.9427,63.0703,37196.0
2015-08-10 12:30:00,84.02,84.12,84.02,84.07,28336.0,63.0703,63.1454,63.0703,63.1078,28336.0
2015-08-10 12:35:00,84.08,84.21,84.07,84.18,48021.0,63.1153,63.2129,63.1078,63.1904,48021.0
2015-08-10 12:40:00,84.19,84.31,84.14,84.19,51367.0,63.1979,63.288,63.1604,63.1979,51367.0
2015-08-10 12:45:00,84.18,84.31,84.15,84.22,52123.0,63.1904,63.288,63.1679,63.2204,52123.0
2015-08-10 12:50:00,84.23,84.26,84.14,84.16,30587.0,63.2279,63.2505,63.1604,63.1754,30587.0
2015-08-10 12:55:00,84.17,84.38,84.16,84.33,52929.0,63.1829,63.3405,63.1754,63.303,52929.0
2015-08-10 13:00:00,84.32,84.35,84.18,84.25,37102.0,63.2955,63.318,63.1904,63.243,37102.0
2015-08-10 13:05:00,84.25,84.36,84.23,84.26,36860.0,63.243,63.3255,63.2279,63.2505,36860.0
2015-08-10 13:10:00,84.27,84.31,84.15,84.17,28455.0,63.258,63.288,63.1679,63.1829,28455.0
2015-08-10 13:15:00,84.16,84.25,84.06,84.08,22135.0,63.1754,63.243,63.1003,63.1153,22135.0
2015-08-10 13:20:00,84.08,84.23,84.01,84.2,25164.0,63.1153,63.2279,63.0628,63.2054,25164.0
2015-08-10 13:25:00,84.24,84.25,84.15,84.15,34647.0,63.2354,63.243,63.1679,63.1679,34647.0
2015-08-10 13:30:00,84.15,84.25,84.14,84.25,26096.0,63.1679,63.243,63.1604,63.243,26096.0
2015-08-10 13:35:00,84.24,84.43,84.24,84.28,39333.0,63.2354,63.3781,63.2354,63.2655,39333.0
2015-08-10 13:40:00,84.3,84.35,84.25,84.25,25415.0,63.2805,63.318,63.243,63.243,25415.0
2015-08-10 13:45:00,84.24,84.31,84.2,84.23,28084.0,63.2354,63.288,63.2054,63.2279,28084.0
2015-08-10 13:50:00,84.22,84.22,84.05,84.06,21241.0,63.2204,63.2204,63.0928,63.1003,21241.0
2015-08-10 13:55:00,84.07,84.09,83.99,84.04,77211.0,63.1078,63.1228,63.0478,63.0853,77211.0
2015-08-10 14:00:00,84.05,84.16,83.95,83.98,48984.0,63.0928,63.1754,63.0178,63.0403,48984.0
2015-08-10 14:05:00,84.0,84.07,83.96,83.99,40593.0,63.0553,63.1078,63.0253,63.0478,40593.0
2015-08-10 14:10:00,83.99,84.04,83.97,83.98,39323.0,63.0478,63.0853,63.0328,63.0403,39323.0
2015-08-10 14:15:00,83.99,84.02,83.9,83.99,40105.0,63.0478,63.0703,62.9802,63.0478,40105.0
2015-08-10 14:20:00,83.99,84.05,83.96,84.04,30285.0,63.0478,63.0928,63.0253,63.0853,30285.0
2015-08-10 14:25:00,84.03,84.09,83.96,84.0,61637.0,63.0778,63.1228,63.0253,63.0553,61637.0
2015-08-10 14:30:00,84.0,84.02,83.81,83.82,37239.0,63.0553,63.0703,62.9127,62.9202,37239.0
2015-08-10 14:35:00,83.82,83.96,83.82,83.93,25308.0,62.9202,63.0253,62.9202,63.0027,25308.0
2015-08-10 14:40:00,83.94,84.0,83.92,83.96,32181.0,63.0102,63.0553,62.9952,63.0253,32181.0
2015-08-10 14:45:00,83.96,84.01,83.95,84.0,34415.0,63.0253,63.0628,63.0178,63.0553,34415.0
2015-08-10 14:50:00,84.0,84.19,83.99,84.15,43101.0,63.0553,63.1979,63.0478,63.1679,43101.0
2015-08-10 14:55:00,84.15,84.17,84.06,84.06,70033.0,63.1679,63.1829,63.1003,63.1003,70033.0
2015-08-10 15:00:00,84.06,84.14,84.01,84.14,51750.0,63.1003,63.1604,63.0628,63.1604,51750.0
2015-08-10 15:05:00,84.14,84.18,84.07,84.1,64312.0,63.1604,63.1904,63.1078,63.1304,64312.0
2015-08-10 15:10:00,84.11,84.11,84.01,84.06,59440.0,63.1379,63.1379,63.0628,63.1003,59440.0
2015-08-10 15:15:00,84.06,84.27,84.04,84.23,140934.0,63.1003,63.258,63.0853,63.2279,140934.0
2015-08-10 15:20:00,84.23,84.34,84.19,84.3,91242.0,63.2279,63.3105,63.1979,63.2805,91242.0
2015-08-10 15:25:00,84.31,84.42,84.3,84.4,102194.0,63.288,63.3706,63.2805,63.3555,102194.0
2015-08-10 15:30:00,84.39,84.48,84.38,84.4,268518.0,63.348,63.4156,63.3405,63.3555,268518.0
2015-08-10 15:35:00,84.41,84.45,84.24,84.27,85945.0,63.3631,63.3931,63.2354,63.258,85945.0
2015-08-10 15:40:00,84.27,84.36,84.26,84.35,106055.0,63.258,63.3255,63.2505,63.318,106055.0
2015-08-10 15:45:00,84.34,84.36,84.24,84.31,167505.0,63.3105,63.3255,63.2354,63.288,167505.0
2015-08-10 15:50:00,84.32,84.37,84.29,84.32,131594.0,63.2955,63.333,63.273,63.2955,131594.0
2015-08-10 15:55:00,84.32,84.45,84.32,84.43,255059.0,63.2955,63.3931,63.2955,63.3781,255059.0
2015-08-11 09:30:00,82.97,83.38,82.56,83.25,218630.0,62.2821,62.5899,61.9743,62.4923,218630.0
2015-08-11 09:35:00,83.28,83.34,82.83,83.34,105538.0,62.5148,62.5599,62.177,62.5599,105538.0
2015-08-11 09:40:00,83.36,83.53,82.9,83.3,131669.0,62.5749,62.7025,62.2296,62.5298,131669.0
2015-08-11 09:45:00,83.33,83.33,82.94,83.08,134404.0,62.5523,62.5523,62.2596,62.3647,134404.0
2015-08-11 09:50:00,83.08,83.1,82.91,83.0,119761.0,62.3647,62.3797,62.2371,62.3046,119761.0
2015-08-11 09:55:00,83.03,83.15,82.9,83.05,88300.0,62.3271,62.4172,62.2296,62.3422,88300.0
2015-08-11 10:00:00,83.04,83.38,83.01,83.13,73891.0,62.3347,62.5899,62.3121,62.4022,73891.0
2015-08-11 10:05:00,83.14,83.61,83.07,83.4,62863.0,62.4097,62.7625,62.3572,62.6049,62863.0
2015-08-11 10:10:00,83.37,83.49,83.22,83.25,41779.0,62.5824,62.6725,62.4698,62.4923,41779.0
2015-08-11 10:15:00,83.26,83.31,83.11,83.17,49221.0,62.4998,62.5373,62.3872,62.4322,49221.0
2015-08-11 10:20:00,83.18,83.36,83.18,83.28,75075.0,62.4397,62.5749,62.4397,62.5148,75075.0
2015-08-11 10:25:00,83.26,83.37,83.18,83.2,45533.0,62.4998,62.5824,62.4397,62.4548,45533.0
2015-08-11 10:30:00,83.21,83.45,83.17,83.33,49065.0,62.4623,62.6424,62.4322,62.5523,49065.0
2015-08-11 10:35:00,83.32,83.49,83.29,83.45,75865.0,62.5448,62.6725,62.5223,62.6424,75865.0
2015-08-11 10:40:00,83.45,83.5,83.28,83.33,51889.0,62.6424,62.68,62.5148,62.5523,51889.0
2015-08-11 10:45:00,83.34,83.38,83.29,83.37,46011.0,62.5599,62.5899,62.5223,62.5824,46011.0
2015-08-11 10:50:00,83.37,83.37,83.08,83.26,75258.0,62.5824,62.5824,62.3647,62.4998,75258.0
2015-08-11 10:55:00,83.28,83.39,83.25,83.31,64957.0,62.5148,62.5974,62.4923,62.5373,64957.0
2015-08-11 11:00:00,83.29,83.34,83.23,83.24,47835.0,62.5223,62.5599,62.4773,62.4848,47835.0
2015-08-11 11:05:00,83.22,83.25,83.11,83.25,88166.0,62.4698,62.4923,62.3872,62.4923,88166.0
2015-08-11 11:10:00,83.23,83.42,83.23,83.36,48516.0,62.4773,62.6199,62.4773,62.5749,48516.0
2015-08-11 11:15:00,83.36,83.37,83.13,83.2,46509.0,62.5749,62.5824,62.4022,62.4548,46509.0
2015-08-11 11:20:00,83.2,83.27,83.13,83.23,49289.0,62.4548,62.5073,62.4022,62.4773,49289.0
2015-08-11 11:25:00,83.22,83.28,83.08,83.22,61119.0,62.4698,62.5148,62.3647,62.4698,61119.0
2015-08-11 11:30:00,83.22,83.53,83.2,83.53,52919.0,62.4698,62.7025,62.4548,62.7025,52919.0
2015-08-11 11:35:00,83.54,83.79,83.52,83.76,62295.0,62.71,62.8976,62.695,62.8751,62295.0
2015-08-11 11:40:00,83.75,83.8,83.65,83.75,49102.0,62.8676,62.9052,62.7926,62.8676,49102.0
2015-08-11 11:45:00,83.76,83.8,83.49,83.59,51490.0,62.8751,62.9052,62.6725,62.7475,51490.0
2015-08-11 11:50:00,83.61,83.63,83.28,83.28,65985.0,62.7625,62.7775,62.5148,62.5148,65985.0
2015-08-11 11:55:00,83.27,83.36,83.22,83.32,38837.0,62.5073,62.5749,62.4698,62.5448,38837.0
2015-08-11 12:00:00,83.33,83.45,83.32,83.42,31151.0,62.5523,62.6424,62.5448,62.6199,31151.0
2015-08-11 12:05:00,83.4,83.6,83.39,83.58,35942.0,62.6049,62.755,62.5974,62.74,35942.0
2015-08-11 12:10:00,83.6,83.7,83.55,83.59,31873.0,62.755,62.8301,62.7175,62.7475,31873.0
2015-08-11 12:15:00,83.58,83.67,83.46,83.62,27397.0,62.74,62.8076,62.6499,62.77,27397.0
2015-08-11 12:20:00,83.61,83.75,83.57,83.58,51873.0,62.7625,62.8676,62.7325,62.74,51873.0
2015-08-11 12:25:00,83.59,83.7,83.5,83.65,70259.0,62.7475,62.8301,62.68,62.7926,70259.0
2015-08-11 12:30:00,83.64,83.65,83.53,83.63,40844.0,62.785,62.7926,62.7025,62.7775,40844.0
2015-08-11 12:35:00,83.62,83.64,83.36,83.36,47181.0,62.77,62.785,62.5749,62.5749,47181.0
2015-08-11 12:40:00,83.35,83.36,83.16,83.28,142435.0,62.5674,62.5749,62.4247,62.5148,142435.0
2015-08-11 12:45:00,83.28,83.44,83.25,83.43,42986.0,62.5148,62.6349,62.4923,62.6274,42986.0
2015-08-11 12:50:00,83.42,83.46,83.36,83.42,35349.0,62.6199,62.6499,62.5749,62.6199,35349.0
2015-08-11 12:55:00,83.42,83.46,83.27,83.33,52821.0,62.6199,62.6499,62.5073,62.5523,52821.0
2015-08-11 13:00:00,83.34,83.46,83.33,83.41,55757.0,62.5599,62.6499,62.5523,62.6124,55757.0
2015-08-11 13:05:00,83.4,83.5,83.37,83.43,36499.0,62.6049,62.68,62.5824,62.6274,36499.0
2015-08-11 13:10:00,83.42,83.46,83.31,83.45,50330.0,62.6199,62.6499,62.5373,62.6424,50330.0
2015-08-11 13:15:00,83.44,83.56,83.41,83.54,40610.0,62.6349,62.725,62.6124,62.71,40610.0
2015-08-11 13:20:00,83.54,83.63,83.47,83.63,39267.0,62.71,62.7775,62.6574,62.7775,39267.0
2015-08-11 13:25:00,83.63,83.71,83.59,83.66,33970.0,62.7775,62.8376,62.7475,62.8001,33970.0
2015-08-11 13:30:00,83.65,83.69,83.6,83.66,25386.0,62.7926,62.8226,62.755,62.8001,25386.0
2015-08-11 13:35:00,83.67,83.89,83.66,83.86,69566.0,62.8076,62.9727,62.8001,62.9502,69566.0
2015-08-11 13:40:00,83.87,83.88,83.76,83.79,28748.0,62.9577,62.9652,62.8751,62.8976,28748.0
2015-08-11 13:45:00,83.8,83.83,83.58,83.62,41319.0,62.9052,62.9277,62.74,62.77,41319.0
2015-08-11 13:50:00,83.65,83.67,83.53,83.56,24106.0,62.7926,62.8076,62.7025,62.725,24106.0
2015-08-11 13:55:00,83.55,83.55,83.31,83.45,54530.0,62.7175,62.7175,62.5373,62.6424,54530.0
2015-08-11 14:00:00,83.45,83.62,83.43,83.48,51370.0,62.6424,62.77,62.6274,62.6649,51370.0
2015-08-11 14:05:00,83.46,83.62,83.42,83.62,40383.0,62.6499,62.77,62.6199,62.77,40383.0
2015-08-11 14:10:00,83.62,83.77,83.6,83.74,85018.0,62.77,62.8826,62.755,62.8601,85018.0
2015-08-11 14:15:00,83.73,83.73,83.49,83.62,37613.0,62.8526,62.8526,62.6725,62.77,37613.0
2015-08-11 14:20:00,83.63,83.9,83.59,83.85,73501.0,62.7775,62.9802,62.7475,62.9427,73501.0
2015-08-11 14:25:00,83.86,84.0,83.81,83.88,56006.0,62.9502,63.0553,62.9127,62.9652,56006.0
2015-08-11 14:30:00,83.88,83.94,83.83,83.87,37565.0,62.9652,63.0102,62.9277,62.9577,37565.0
2015-08-11 14:35:00,83.87,83.98,83.81,83.92,42365.0,62.9577,63.0403,62.9127,62.9952,42365.0
2015-08-11 14:40:00,83.92,83.96,83.87,83.87,30736.0,62.9952,63.0253,62.9577,62.9577,30736.0
2015-08-11 14:45:00,83.88,84.0,83.88,83.97,71503.0,62.9652,63.0553,62.9652,63.0328,71503.0
2015-08-11 14:50:00,83.97,84.08,83.93,84.07,48401.0,63.0328,63.1153,63.0027,63.1078,48401.0
2015-08-11 14:55:00,84.08,84.19,84.08,84.09,71335.0,63.1153,63.1979,63.1153,63.1228,71335.0
2015-08-11 15:00:00,84.1,84.13,83.96,84.05,111524.0,63.1304,63.1529,63.0253,63.0928,111524.0
2015-08-11 15:05:00,84.05,84.11,84.05,84.08,89601.0,63.0928,63.1379,63.0928,63.1153,89601.0
2015-08-11 15:10:00,84.08,84.26,84.05,84.22,67358.0,63.1153,63.2505,63.0928,63.2204,67358.0
2015-08-11 15:15:00,84.23,84.23,84.01,84.11,63582.0,63.2279,63.2279,63.0628,63.1379,63582.0
2015-08-11 15:20:00,84.08,84.11,83.97,84.08,68289.0,63.1153,63.1379,63.0328,63.1153,68289.0
2015-08-11 15:25:00,84.08,84.16,84.05,84.12,49804.0,63.1153,63.1754,63.0928,63.1454,49804.0
2015-08-11 15:30:00,84.12,84.14,84.03,84.06,70241.0,63.1454,63.1604,63.0778,63.1003,70241.0
2015-08-11 15:35:00,84.06,84.24,84.01,84.23,64189.0,63.1003,63.2354,63.0628,63.2279,64189.0
2015-08-11 15:40:00,84.23,84.29,84.15,84.25,126384.0,63.2279,63.273,63.1679,63.243,126384.0
2015-08-11 15:45:00,84.25,84.3,84.19,84.26,103393.0,63.243,63.2805,63.1979,63.2505,103393.0
2015-08-11 15:50:00,84.25,84.42,84.25,84.41,114226.0,63.243,63.3706,63.243,63.3631,114226.0
2015-08-11 15:55:00,84.41,84.45,84.33,84.39,298899.0,63.3631,63.3931,63.303,63.348,298899.0
2015-08-12 09:30:00,83.99,84.69,83.99,84.28,151686.0,63.0478,63.5732,63.0478,63.2655,151686.0
2015-08-12 09:35:00,84.27,84.87,84.24,84.74,82538.0,63.258,63.7084,63.2354,63.6108,82538.0
2015-08-12 09:40:00,84.75,85.04,84.66,84.71,119462.0,63.6183,63.836,63.5507,63.5883,119462.0
2015-08-12 09:45:00,84.71,84.75,84.44,84.48,89521.0,63.5883,63.6183,63.3856,63.4156,89521.0
2015-08-12 09:50:00,84.47,84.59,84.32,84.45,77999.0,63.4081,63.4982,63.2955,63.3931,77999.0
2015-08-12 09:55:00,84.45,84.45,84.01,84.15,87694.0,63.3931,63.3931,63.0628,63.1679,87694.0
2015-08-12 10:00:00,84.14,84.15,83.72,83.84,136360.0,63.1604,63.1679,62.8451,62.9352,136360.0
2015-08-12 10:05:00,83.83,83.94,83.67,83.71,94641.0,62.9277,63.0102,62.8076,62.8376,94641.0
2015-08-12 10:10:00,83.7,83.76,83.63,83.65,123752.0,62.8301,62.8751,62.7775,62.7926,123752.0
2015-08-12 10:15:00,83.64,83.91,83.62,83.88,84352.0,62.785,62.9877,62.77,62.9652,84352.0
2015-08-12 10:20:00,83.87,83.89,83.52,83.57,70492.0,62.9577,62.9727,62.695,62.7325,70492.0
2015-08-12 10:25:00,83.57,84.16,83.48,84.16,59994.0,62.7325,63.1754,62.6649,63.1754,59994.0
2015-08-12 10:30:00,84.18,84.25,83.78,83.94,90107.0,63.1904,63.243,62.8901,63.0102,90107.0
2015-08-12 10:35:00,83.94,83.94,83.43,83.43,69425.0,63.0102,63.0102,62.6274,62.6274,69425.0
2015-08-12 10:40:00,83.43,83.59,83.3,83.55,65945.0,62.6274,62.7475,62.5298,62.7175,65945.0
2015-08-12 10:45:00,83.54,83.67,83.49,83.49,33343.0,62.71,62.8076,62.6725,62.6725,33343.0
2015-08-12 10:50:00,83.47,83.7,83.45,83.69,92169.0,62.6574,62.8301,62.6424,62.8226,92169.0
2015-08-12 10:55:00,83.69,83.82,83.55,83.74,43999.0,62.8226,62.9202,62.7175,62.8601,43999.0
2015-08-12 11:00:00,83.75,83.93,83.68,83.87,58270.0,62.8676,63.0027,62.8151,62.9577,58270.0
2015-08-12 11:05:00,83.89,84.04,83.66,83.7,80812.0,62.9727,63.0853,62.8001,62.8301,80812.0
2015-08-12 11:10:00,83.71,83.74,83.07,83.08,115286.0,62.8376,62.8601,62.3572,62.3647,115286.0
2015-08-12 11:15:00,83.08,83.13,82.91,83.11,84636.0,62.3647,62.4022,62.2371,62.3872,84636.0
2015-08-12 11:20:00,83.08,83.18,82.93,83.03,42498.0,62.3647,62.4397,62.2521,62.3271,42498.0
2015-08-12 11:25:00,83.04,83.12,82.87,82.97,54745.0,62.3347,62.3947,62.207,62.2821,54745.0
2015-08-12 11:30:00,82.95,83.61,82.92,83.56,102941.0,62.2671,62.7625,62.2446,62.725,102941.0
2015-08-12 11:35:00,83.54,83.59,83.44,83.49,64136.0,62.71,62.7475,62.6349,62.6725,64136.0
2015-08-12 11:40:00,83.51,83.69,83.4,83.47,57305.0,62.6875,62.8226,62.6049,62.6574,57305.0
2015-08-12 11:45:00,83.44,83.67,83.4,83.54,55357.0,62.6349,62.8076,62.6049,62.71,55357.0
2015-08-12 11:50:00,83.55,83.67,83.52,83.61,67032.0,62.7175,62.8076,62.695,62.7625,67032.0
2015-08-12 11:55:00,83.62,83.8,83.58,83.78,99357.0,62.77,62.9052,62.74,62.8901,99357.0
2015-08-12 12:00:00,83.76,83.76,83.53,83.62,51569.0,62.8751,62.8751,62.7025,62.77,51569.0
2015-08-12 12:05:00,83.58,83.61,83.44,83.57,59291.0,62.74,62.7625,62.6349,62.7325,59291.0
2015-08-12 12:10:00,83.57,83.93,83.53,83.88,51869.0,62.7325,63.0027,62.7025,62.9652,51869.0
2015-08-12 12:15:00,83.9,83.94,83.68,83.77,44073.0,62.9802,63.0102,62.8151,62.8826,44073.0
2015-08-12 12:20:00,83.76,83.76,83.48,83.64,100524.0,62.8751,62.8751,62.6649,62.785,100524.0
2015-08-12 12:25:00,83.67,84.07,83.63,84.02,56282.0,62.8076,63.1078,62.7775,63.0703,56282.0
2015-08-12 12:30:00,84.02,84.08,83.93,84.06,38391.0,63.0703,63.1153,63.0027,63.1003,38391.0
2015-08-12 12:35:00,84.08,84.17,83.99,84.03,63467.0,63.1153,63.1829,63.0478,63.0778,63467.0
2015-08-12 12:40:00,84.03,84.17,84.03,84.12,42095.0,63.0778,63.1829,63.0778,63.1454,42095.0
2015-08-12 12:45:00,84.13,84.22,84.11,84.14,30280.0,63.1529,63.2204,63.1379,63.1604,30280.0
2015-08-12 12:50:00,84.15,84.2,84.1,84.18,35413.0,63.1679,63.2054,63.1304,63.1904,35413.0
2015-08-12 12:55:00,84.18,84.22,84.03,84.06,56215.0,63.1904,63.2204,63.0778,63.1003,56215.0
2015-08-12 13:00:00,84.07,84.25,84.06,84.17,54917.0,63.1078,63.243,63.1003,63.1829,54917.0
2015-08-12 13:05:00,84.17,84.25,84.07,84.11,58653.0,63.1829,63.243,63.1078,63.1379,58653.0
2015-08-12 13:10:00,84.12,84.25,84.1,84.24,32789.0,63.1454,63.243,63.1304,63.2354,32789.0
2015-08-12 13:15:00,84.24,84.36,84.23,84.35,43932.0,63.2354,63.3255,63.2279,63.318,43932.0
2015-08-12 13:20:00,84.32,84.43,84.25,84.3,36446.0,63.2955,63.3781,63.243,63.2805,36446.0
2015-08-12 13:25:00,84.29,84.37,84.25,84.36,30337.0,63.273,63.333,63.243,63.3255,30337.0
2015-08-12 13:30:00,84.37,84.37,84.21,84.21,57918.0,63.333,63.333,63.2129,63.2129,57918.0
2015-08-12 13:35:00,84.2,84.26,84.13,84.22,47459.0,63.2054,63.2505,63.1529,63.2204,47459.0
2015-08-12 13:40:00,84.22,84.35,84.21,84.26,39223.0,63.2204,63.318,63.2129,63.2505,39223.0
2015-08-12 13:45:00,84.27,84.27,84.09,84.11,43389.0,63.258,63.258,63.1228,63.1379,43389.0
2015-08-12 13:50:00,84.08,84.19,84.01,84.17,51288.0,63.1153,63.1979,63.0628,63.1829,51288.0
2015-08-12 13:55:00,84.17,84.27,84.13,84.24,32674.0,63.1829,63.258,63.1529,63.2354,32674.0
2015-08-12 14:00:00,84.22,84.26,84.07,84.12,40989.0,63.2204,63.2505,63.1078,63.1454,40989.0
2015-08-12 14:05:00,84.1,84.16,84.02,84.06,42521.0,63.1304,63.1754,63.0703,63.1003,42521.0
2015-08-12 14:10:00,84.05,84.25,84.03,84.23,40084.0,63.0928,63.243,63.0778,63.2279,40084.0
2015-08-12 14:15:00,84.24,84.33,84.15,84.3,59347.0,63.2354,63.303,63.1679,63.2805,59347.0
2015-08-12 14:20:00,84.29,84.3,84.12,84.16,45971.0,63.273,63.2805,63.1454,63.1754,45971.0
2015-08-12 14:25:00,84.16,84.25,83.95,83.96,57659.0,63.1754,63.243,63.0178,63.0253,57659.0
2015-08-12 14:30:00,83.98,84.19,83.97,84.07,38978.0,63.0403,63.1979,63.0328,63.1078,38978.0
2015-08-12 14:35:00,84.07,84.27,84.06,84.25,33610.0,63.1078,63.258,63.1003,63.243,33610.0
2015-08-12 14:40:00,84.25,84.45,84.2,84.42,40415.0,63.243,63.3931,63.2054,63.3706,40415.0
2015-08-12 14:45:00,84.44,84.55,84.34,84.55,60482.0,63.3856,63.4681,63.3105,63.4681,60482.0
2015-08-12 14:50:00,84.55,84.76,84.49,84.73,61653.0,63.4681,63.6258,63.4231,63.6033,61653.0
2015-08-12 14:55:00,84.74,84.83,84.58,84.81,84377.0,63.6108,63.6783,63.4907,63.6633,84377.0
2015-08-12 15:00:00,84.81,84.85,84.72,84.73,77323.0,63.6633,63.6933,63.5958,63.6033,77323.0
2015-08-12 15:05:00,84.73,84.75,84.62,84.69,59989.0,63.6033,63.6183,63.5207,63.5732,59989.0
2015-08-12 15:10:00,84.68,84.73,84.64,84.65,82485.0,63.5657,63.6033,63.5357,63.5432,82485.0
2015-08-12 15:15:00,84.66,84.78,84.6,84.77,90990.0,63.5507,63.6408,63.5057,63.6333,90990.0
2015-08-12 15:20:00,84.77,84.92,84.75,84.85,78818.0,63.6333,63.7459,63.6183,63.6933,78818.0
2015-08-12 15:25:00,84.85,84.95,84.76,84.88,71337.0,63.6933,63.7684,63.6258,63.7159,71337.0
2015-08-12 15:30:00,84.88,84.89,84.8,84.86,59730.0,63.7159,63.7234,63.6558,63.7009,59730.0
2015-08-12 15:35:00,84.86,84.87,84.73,84.8,72824.0,63.7009,63.7084,63.6033,63.6558,72824.0
2015-08-12 15:40:00,84.8,84.89,84.72,84.85,87732.0,63.6558,63.7234,63.5958,63.6933,87732.0
2015-08-12 15:45:00,84.85,84.89,84.75,84.76,137427.0,63.6933,63.7234,63.6183,63.6258,137427.0
2015-08-12 15:50:00,84.76,84.82,84.67,84.73,153487.0,63.6258,63.6708,63.5582,63.6033,153487.0
2015-08-12 15:55:00,84.74,84.83,84.65,84.83,243978.0,63.6108,63.6783,63.5432,63.6783,243978.0
2015-08-13 09:30:00,84.35,84.41,83.79,83.85,129386.0,63.318,63.3631,62.8976,62.9427,129386.0
2015-08-13 09:35:00,83.86,84.24,83.44,84.19,93672.0,62.9502,63.2354,62.6349,63.1979,93672.0
2015-08-13 09:40:00,84.22,84.3,83.88,83.89,74905.0,63.2204,63.2805,62.9652,62.9727,74905.0
2015-08-13 09:45:00,83.88,84.03,83.65,83.77,81409.0,62.9652,63.0778,62.7926,62.8826,81409.0
2015-08-13 09:50:00,83.78,84.32,83.69,84.29,101311.0,62.8901,63.2955,62.8226,63.273,101311.0
2015-08-13 09:55:00,84.31,84.65,84.2,84.62,59524.0,63.288,63.5432,63.2054,63.5207,59524.0
2015-08-13 10:00:00,84.6,84.61,83.87,83.92,75877.0,63.5057,63.5132,62.9577,62.9952,75877.0
2015-08-13 10:05:00,83.94,84.4,83.85,84.29,67351.0,63.0102,63.3555,62.9427,63.273,67351.0
2015-08-13 10:10:00,84.31,84.36,84.02,84.13,89635.0,63.288,63.3255,63.0703,63.1529,89635.0
2015-08-13 10:15:00,84.14,84.16,83.82,83.89,128230.0,63.1604,63.1754,62.9202,62.9727,128230.0
2015-08-13 10:20:00,83.9,84.14,83.89,84.14,39785.0,62.9802,63.1604,62.9727,63.1604,39785.0
2015-08-13 10:25:00,84.14,84.15,83.92,83.92,45222.0,63.1604,63.1679,62.9952,62.9952,45222.0
2015-08-13 10:30:00,83.95,84.09,83.69,84.06,77385.0,63.0178,63.1228,62.8226,63.1003,77385.0
2015-08-13 10:35:00,84.08,84.37,84.08,84.3,69594.0,63.1153,63.333,63.1153,63.2805,69594.0
2015-08-13 10:40:00,84.31,84.43,84.26,84.26,77888.0,63.288,63.3781,63.2505,63.2505,77888.0
2015-08-13 10:45:00,84.26,84.26,84.11,84.14,58849.0,63.2505,63.2505,63.1379,63.1604,58849.0
2015-08-13 10:50:00,84.15,84.44,84.14,84.4,55086.0,63.1679,63.3856,63.1604,63.3555,55086.0
2015-08-13 10:55:00,84.4,84.41,84.17,84.17,55424.0,63.3555,63.3631,63.1829,63.1829,55424.0
2015-08-13 11:00:00,84.18,84.33,84.16,84.28,62629.0,63.1904,63.303,63.1754,63.2655,62629.0
2015-08-13 11:05:00,84.27,84.28,84.08,84.08,77159.0,63.258,63.2655,63.1153,63.1153,77159.0
2015-08-13 11:10:00,84.08,84.26,84.07,84.25,58841.0,63.1153,63.2505,63.1078,63.243,58841.0
2015-08-13 11:15:00,84.26,84.39,84.26,84.36,65015.0,63.2505,63.348,63.2505,63.3255,65015.0
2015-08-13 11:20:00,84.34,84.44,84.18,84.41,61715.0,63.3105,63.3856,63.1904,63.3631,61715.0
2015-08-13 11:25:00,84.43,84.63,84.38,84.61,73239.0,63.3781,63.5282,63.3405,63.5132,73239.0
2015-08-13 11:30:00,84.6,84.69,84.53,84.66,61625.0,63.5057,63.5732,63.4531,63.5507,61625.0
2015-08-13 11:35:00,84.66,84.66,84.26,84.31,64725.0,63.5507,63.5507,63.2505,63.288,64725.0
2015-08-13 11:40:00,84.32,84.36,84.23,84.24,38686.0,63.2955,63.3255,63.2279,63.2354,38686.0
2015-08-13 11:45:00,84.24,84.29,84.17,84.22,52524.0,63.2354,63.273,63.1829,63.2204,52524.0
2015-08-13 11:50:00,84.23,84.26,84.1,84.17,52609.0,63.2279,63.2505,63.1304,63.1829,52609.0
2015-08-13 11:55:00,84.16,84.29,84.1,84.29,65149.0,63.1754,63.273,63.1304,63.273,65149.0
2015-08-13 12:00:00,84.29,84.42,84.25,84.4,49533.0,63.273,63.3706,63.243,63.3555,49533.0
2015-08-13 12:05:00,84.38,84.54,84.27,84.28,66453.0,63.3405,63.4606,63.258,63.2655,66453.0
2015-08-13 12:10:00,84.28,84.47,84.28,84.45,36651.0,63.2655,63.4081,63.2655,63.3931,36651.0
2015-08-13 12:15:00,84.43,84.53,84.41,84.45,35857.0,63.3781,63.4531,63.3631,63.3931,35857.0
2015-08-13 12:20:00,84.47,84.52,84.41,84.43,31019.0,63.4081,63.4456,63.3631,63.3781,31019.0
2015-08-13 12:25:00,84.43,84.59,84.41,84.56,50642.0,63.3781,63.4982,63.3631,63.4757,50642.0
2015-08-13 12:30:00,84.56,84.57,84.34,84.34,58269.0,63.4757,63.4832,63.3105,63.3105,58269.0
2015-08-13 12:35:00,84.33,84.42,84.25,84.4,45621.0,63.303,63.3706,63.243,63.3555,45621.0
2015-08-13 12:40:00,84.4,84.44,84.28,84.28,42795.0,63.3555,63.3856,63.2655,63.2655,42795.0
2015-08-13 12:45:00,84.28,84.49,84.28,84.47,44304.0,63.2655,63.4231,63.2655,63.4081,44304.0
2015-08-13 12:50:00,84.48,84.48,84.38,84.4,38569.0,63.4156,63.4156,63.3405,63.3555,38569.0
2015-08-13 12:55:00,84.39,84.5,84.34,84.42,47015.0,63.348,63.4306,63.3105,63.3706,47015.0
2015-08-13 13:00:00,84.41,84.49,84.4,84.48,37163.0,63.3631,63.4231,63.3555,63.4156,37163.0
2015-08-13 13:05:00,84.46,84.53,84.42,84.42,81265.0,63.4006,63.4531,63.3706,63.3706,81265.0
2015-08-13 13:10:00,84.42,84.44,84.34,84.37,35492.0,63.3706,63.3856,63.3105,63.333,35492.0
2015-08-13 13:15:00,84.36,84.43,84.28,84.43,56329.0,63.3255,63.3781,63.2655,63.3781,56329.0
2015-08-13 13:20:00,84.41,84.49,84.36,84.43,100419.0,63.3631,63.4231,63.3255,63.3781,100419.0
2015-08-13 13:25:00,84.43,84.47,84.4,84.43,38738.0,63.3781,63.4081,63.3555,63.3781,38738.0
2015-08-13 13:30:00,84.44,84.55,84.42,84.44,46408.0,63.3856,63.4681,63.3706,63.3856,46408.0
2015-08-13 13:35:00,84.45,84.52,84.39,84.43,37998.0,63.3931,63.4456,63.348,63.3781,37998.0
2015-08-13 13:40:00,84.43,84.47,84.39,84.42,39979.0,63.3781,63.4081,63.348,63.3706,39979.0
2015-08-13 13:45:00,84.4,84.41,84.29,84.31,49411.0,63.3555,63.3631,63.273,63.288,49411.0
2015-08-13 13:50:00,84.31,84.36,84.2,84.34,76592.0,63.288,63.3255,63.2054,63.3105,76592.0
2015-08-13 13:55:00,84.35,84.4,84.29,84.3,53274.0,63.318,63.3555,63.273,63.2805,53274.0
2015-08-13 14:00:00,84.29,84.38,84.25,84.35,46506.0,63.273,63.3405,63.243,63.318,46506.0
2015-08-13 14:05:00,84.34,84.34,84.19,84.28,41465.0,63.3105,63.3105,63.1979,63.2655,41465.0
2015-08-13 14:10:00,84.28,84.28,84.18,84.19,33764.0,63.2655,63.2655,63.1904,63.1979,33764.0
2015-08-13 14:15:00,84.19,84.21,84.11,84.13,44624.0,63.1979,63.2129,63.1379,63.1529,44624.0
2015-08-13 14:20:00,84.14,84.3,84.07,84.26,48838.0,63.1604,63.2805,63.1078,63.2505,48838.0
2015-08-13 14:25:00,84.26,84.26,84.17,84.22,33027.0,63.2505,63.2505,63.1829,63.2204,33027.0
2015-08-13 14:30:00,84.22,84.26,84.17,84.19,37842.0,63.2204,63.2505,63.1829,63.1979,37842.0
2015-08-13 14:35:00,84.2,84.26,84.12,84.12,42704.0,63.2054,63.2505,63.1454,63.1454,42704.0
2015-08-13 14:40:00,84.12,84.16,84.06,84.07,30698.0,63.1454,63.1754,63.1003,63.1078,30698.0
2015-08-13 14:45:00,84.07,84.08,84.0,84.08,44438.0,63.1078,63.1153,63.0553,63.1153,44438.0
2015-08-13 14:50:00,84.08,84.13,84.06,84.07,54805.0,63.1153,63.1529,63.1003,63.1078,54805.0
2015-08-13 14:55:00,84.07,84.15,84.06,84.14,26675.0,63.1078,63.1679,63.1003,63.1604,26675.0
2015-08-13 15:00:00,84.15,84.25,84.15,84.18,75114.0,63.1679,63.243,63.1679,63.1904,75114.0
2015-08-13 15:05:00,84.17,84.25,84.12,84.21,69060.0,63.1829,63.243,63.1454,63.2129,69060.0
2015-08-13 15:10:00,84.21,84.42,84.19,84.41,75249.0,63.2129,63.3706,63.1979,63.3631,75249.0
2015-08-13 15:15:00,84.39,84.43,84.23,84.24,58276.0,63.348,63.3781,63.2279,63.2354,58276.0
2015-08-13 15:20:00,84.24,84.27,84.14,84.21,63868.0,63.2354,63.258,63.1604,63.2129,63868.0
2015-08-13 15:25:00,84.21,84.29,84.2,84.26,58290.0,63.2129,63.273,63.2054,63.2505,58290.0
2015-08-13 15:30:00,84.26,84.28,84.18,84.22,86123.0,63.2505,63.2655,63.1904,63.2204,86123.0
2015-08-13 15:35:00,84.21,84.26,84.14,84.17,94673.0,63.2129,63.2505,63.1604,63.1829,94673.0
2015-08-13 15:40:00,84.17,84.22,84.1,84.19,85386.0,63.1829,63.2204,63.1304,63.1979,85386.0
2015-08-13 15:45:00,84.19,84.27,84.16,84.2,113559.0,63.1979,63.258,63.1754,63.2054,113559.0
2015-08-13 15:50:00,84.19,84.24,84.13,84.24,141772.0,63.1979,63.2354,63.1529,63.2354,141772.0
2015-08-13 15:55:00,84.25,84.28,84.08,84.12,246663.0,63.243,63.2655,63.1153,63.1454,246663.0
2015-08-14 09:30:00,84.23,85.07,84.02,84.68,105955.0,63.2279,63.8585,63.0703,63.5657,105955.0
2015-08-14 09:35:00,84.81,85.12,84.77,84.91,51236.0,63.6633,63.896,63.6333,63.7384,51236.0
2015-08-14 09:40:00,84.87,84.92,84.47,84.81,63008.0,63.7084,63.7459,63.4081,63.6633,63008.0
2015-08-14 09:45:00,84.83,84.84,84.29,84.45,34056.0,63.6783,63.6858,63.273,63.3931,34056.0
2015-08-14 09:50:00,84.44,84.47,84.29,84.39,51227.0,63.3856,63.4081,63.273,63.348,51227.0
2015-08-14 09:55:00,84.37,84.44,84.1,84.32,62754.0,63.333,63.3856,63.1304,63.2955,62754.0
2015-08-14 10:00:00,84.34,84.43,84.2,84.23,43202.0,63.3105,63.3781,63.2054,63.2279,43202.0
2015-08-14 10:05:00,84.24,84.44,84.24,84.33,81281.0,63.2354,63.3856,63.2354,63.303,81281.0
2015-08-14 10:10:00,84.33,84.52,84.32,84.44,68064.0,63.303,63.4456,63.2955,63.3856,68064.0
2015-08-14 10:15:00,84.46,84.77,84.45,84.73,71441.0,63.4006,63.6333,63.3931,63.6033,71441.0
2015-08-14 10:20:00,84.74,84.74,84.45,84.56,60232.0,63.6108,63.6108,63.3931,63.4757,60232.0
2015-08-14 10:25:00,84.56,84.56,84.46,84.53,29493.0,63.4757,63.4757,63.4006,63.4531,29493.0
2015-08-14 10:30:00,84.53,84.64,84.46,84.46,27618.0,63.4531,63.5357,63.4006,63.4006,27618.0
2015-08-14 10:35:00,84.48,84.52,84.39,84.39,19928.0,63.4156,63.4456,63.348,63.348,19928.0
2015-08-14 10:40:00,84.38,84.41,84.06,84.09,71289.0,63.3405,63.3631,63.1003,63.1228,71289.0
2015-08-14 10:45:00,84.09,84.15,83.96,83.99,33345.0,63.1228,63.1679,63.0253,63.0478,33345.0
2015-08-14 10:50:00,84.0,84.08,83.92,84.04,28659.0,63.0553,63.1153,62.9952,63.0853,28659.0
2015-08-14 10:55:00,84.05,84.16,84.02,84.12,26891.0,63.0928,63.1754,63.0703,63.1454,26891.0
2015-08-14 11:00:00,84.12,84.26,84.08,84.15,23302.0,63.1454,63.2505,63.1153,63.1679,23302.0
2015-08-14 11:05:00,84.12,84.24,84.09,84.19,29655.0,63.1454,63.2354,63.1228,63.1979,29655.0
2015-08-14 11:10:00,84.18,84.31,84.06,84.08,52660.0,63.1904,63.288,63.1003,63.1153,52660.0
2015-08-14 11:15:00,84.06,84.11,83.97,84.08,34526.0,63.1003,63.1379,63.0328,63.1153,34526.0
2015-08-14 11:20:00,84.08,84.3,84.01,84.3,43635.0,63.1153,63.2805,63.0628,63.2805,43635.0
2015-08-14 11:25:00,84.3,84.34,84.16,84.22,25644.0,63.2805,63.3105,63.1754,63.2204,25644.0
2015-08-14 11:30:00,84.23,84.27,84.08,84.17,22052.0,63.2279,63.258,63.1153,63.1829,22052.0
2015-08-14 11:35:00,84.14,84.24,84.12,84.22,20478.0,63.1604,63.2354,63.1454,63.2204,20478.0
2015-08-14 11:40:00,84.23,84.34,84.19,84.25,39899.0,63.2279,63.3105,63.1979,63.243,39899.0
2015-08-14 11:45:00,84.25,84.25,84.07,84.12,30103.0,63.243,63.243,63.1078,63.1454,30103.0
2015-08-14 11:50:00,84.13,84.24,84.13,84.23,29115.0,63.1529,63.2354,63.1529,63.2279,29115.0
2015-08-14 11:55:00,84.23,84.23,84.01,84.08,42237.0,63.2279,63.2279,63.0628,63.1153,42237.0
2015-08-14 12:00:00,84.06,84.19,84.02,84.15,40648.0,63.1003,63.1979,63.0703,63.1679,40648.0
2015-08-14 12:05:00,84.15,84.2,84.02,84.11,33633.0,63.1679,63.2054,63.0703,63.1379,33633.0
2015-08-14 12:10:00,84.09,84.13,84.02,84.07,25205.0,63.1228,63.1529,63.0703,63.1078,25205.0
2015-08-14 12:15:00,84.08,84.17,84.04,84.07,23383.0,63.1153,63.1829,63.0853,63.1078,23383.0
2015-08-14 12:20:00,84.07,84.08,83.99,84.04,29104.0,63.1078,63.1153,63.0478,63.0853,29104.0
2015-08-14 12:25:00,84.04,84.07,83.98,84.01,52974.0,63.0853,63.1078,63.0403,63.0628,52974.0
2015-08-14 12:30:00,84.01,84.04,83.91,83.91,51174.0,63.0628,63.0853,62.9877,62.9877,51174.0
2015-08-14 12:35:00,83.9,83.93,83.83,83.88,29706.0,62.9802,63.0027,62.9277,62.9652,29706.0
2015-08-14 12:40:00,83.88,83.89,83.82,83.82,22580.0,62.9652,62.9727,62.9202,62.9202,22580.0
2015-08-14 12:45:00,83.82,83.82,83.66,83.66,37174.0,62.9202,62.9202,62.8001,62.8001,37174.0
2015-08-14 12:50:00,83.66,83.81,83.64,83.8,31038.0,62.8001,62.9127,62.785,62.9052,31038.0
2015-08-14 12:55:00,83.78,83.91,83.75,83.87,37592.0,62.8901,62.9877,62.8676,62.9577,37592.0
2015-08-14 13:00:00,83.86,83.87,83.66,83.73,31393.0,62.9502,62.9577,62.8001,62.8526,31393.0
2015-08-14 13:05:00,83.74,83.85,83.73,83.85,25503.0,62.8601,62.9427,62.8526,62.9427,25503.0
2015-08-14 13:10:00,83.86,84.02,83.86,83.98,41784.0,62.9502,63.0703,62.9502,63.0403,41784.0
2015-08-14 13:15:00,84.0,84.06,83.94,83.94,41981.0,63.0553,63.1003,63.0102,63.0102,41981.0
2015-08-14 13:20:00,83.94,83.95,83.76,83.82,36364.0,63.0102,63.0178,62.8751,62.9202,36364.0
2015-08-14 13:25:00,83.83,83.89,83.68,83.68,40768.0,62.9277,62.9727,62.8151,62.8151,40768.0
2015-08-14 13:30:00,83.67,83.75,83.62,83.66,30706.0,62.8076,62.8676,62.77,62.8001,30706.0
2015-08-14 13:35:00,83.67,83.8,83.67,83.8,26993.0,62.8076,62.9052,62.8076,62.9052,26993.0
2015-08-14 13:40:00,83.81,83.95,83.77,83.89,23307.0,62.9127,63.0178,62.8826,62.9727,23307.0
2015-08-14 13:45:00,83.88,83.9,83.79,83.84,29782.0,62.9652,62.9802,62.8976,62.9352,29782.0
2015-08-14 13:50:00,83.83,83.86,83.7,83.71,24464.0,62.9277,62.9502,62.8301,62.8376,24464.0
2015-08-14 13:55:00,83.69,83.77,83.65,83.73,39040.0,62.8226,62.8826,62.7926,62.8526,39040.0
2015-08-14 14:00:00,83.73,83.74,83.69,83.72,26480.0,62.8526,62.8601,62.8226,62.8451,26480.0
2015-08-14 14:05:00,83.71,83.73,83.64,83.69,45984.0,62.8376,62.8526,62.785,62.8226,45984.0
2015-08-14 14:10:00,83.67,83.79,83.67,83.78,62187.0,62.8076,62.8976,62.8076,62.8901,62187.0
2015-08-14 14:15:00,83.78,83.78,83.69,83.7,32923.0,62.8901,62.8901,62.8226,62.8301,32923.0
2015-08-14 14:20:00,83.7,83.75,83.67,83.74,32135.0,62.8301,62.8676,62.8076,62.8601,32135.0
2015-08-14 14:25:00,83.73,83.74,83.55,83.57,36399.0,62.8526,62.8601,62.7175,62.7325,36399.0
2015-08-14 14:30:00,83.59,83.64,83.52,83.56,58575.0,62.7475,62.785,62.695,62.725,58575.0
2015-08-14 14:35:00,83.56,83.7,83.56,83.69,42922.0,62.725,62.8301,62.725,62.8226,42922.0
2015-08-14 14:40:00,83.68,83.71,83.57,83.57,41517.0,62.8151,62.8376,62.7325,62.7325,41517.0
2015-08-14 14:45:00,83.59,83.63,83.57,83.61,45424.0,62.7475,62.7775,62.7325,62.7625,45424.0
2015-08-14 14:50:00,83.61,83.66,83.58,83.66,52270.0,62.7625,62.8001,62.74,62.8001,52270.0
2015-08-14 14:55:00,83.66,83.7,83.6,83.61,38633.0,62.8001,62.8301,62.755,62.7625,38633.0
2015-08-14 15:00:00,83.61,83.72,83.6,83.71,54226.0,62.7625,62.8451,62.755,62.8376,54226.0
2015-08-14 15:05:00,83.72,83.77,83.69,83.72,52201.0,62.8451,62.8826,62.8226,62.8451,52201.0
2015-08-14 15:10:00,83.72,83.8,83.69,83.77,47168.0,62.8451,62.9052,62.8226,62.8826,47168.0
2015-08-14 15:15:00,83.77,83.81,83.74,83.81,46225.0,62.8826,62.9127,62.8601,62.9127,46225.0
2015-08-14 15:20:00,83.8,83.85,83.76,83.8,58392.0,62.9052,62.9427,62.8751,62.9052,58392.0
2015-08-14 15:25:00,83.81,83.84,83.75,83.78,39902.0,62.9127,62.9352,62.8676,62.8901,39902.0
2015-08-14 15:30:00,83.78,83.85,83.77,83.78,75204.0,62.8901,62.9427,62.8826,62.8901,75204.0
2015-08-14 15:35:00,83.79,83.84,83.75,83.83,60152.0,62.8976,62.9352,62.8676,62.9277,60152.0
2015-08-14 15:40:00,83.83,83.85,83.79,83.85,55607.0,62.9277,62.9427,62.8976,62.9427,55607.0
2015-08-14 15:45:00,83.86,83.88,83.8,83.86,78075.0,62.9502,62.9652,62.9052,62.9502,78075.0
2015-08-14 15:50:00,83.86,83.87,83.8,83.81,71061.0,62.9502,62.9577,62.9052,62.9127,71061.0
2015-08-14 15:55:00,83.8,83.88,83.76,83.86,182414.0,62.9052,62.9652,62.8751,62.9502,182414.0
2015-08-17 09:30:00,82.93,83.7,82.93,83.5,125711.0,62.2521,62.8301,62.2521,62.68,125711.0
2015-08-17 09:35:00,83.5,83.5,83.13,83.25,73035.0,62.68,62.68,62.4022,62.4923,73035.0
2015-08-17 09:40:00,83.25,83.35,83.1,83.24,156920.0,62.4923,62.5674,62.3797,62.4848,156920.0
2015-08-17 09:45:00,83.22,83.31,83.18,83.25,71741.0,62.4698,62.5373,62.4397,62.4923,71741.0
2015-08-17 09:50:00,83.24,83.31,83.19,83.31,117687.0,62.4848,62.5373,62.4473,62.5373,117687.0
2015-08-17 09:55:00,83.31,83.36,83.23,83.3,61797.0,62.5373,62.5749,62.4773,62.5298,61797.0
2015-08-17 10:00:00,83.3,83.38,83.21,83.36,71516.0,62.5298,62.5899,62.4623,62.5749,71516.0
2015-08-17 10:05:00,83.36,83.37,83.22,83.29,79186.0,62.5749,62.5824,62.4698,62.5223,79186.0
2015-08-17 10:10:00,83.33,83.42,83.21,83.38,71396.0,62.5523,62.6199,62.4623,62.5899,71396.0
2015-08-17 10:15:00,83.36,83.4,83.27,83.31,56846.0,62.5749,62.6049,62.5073,62.5373,56846.0
2015-08-17 10:20:00,83.3,83.42,83.25,83.42,60521.0,62.5298,62.6199,62.4923,62.6199,60521.0
2015-08-17 10:25:00,83.42,83.65,83.4,83.61,53907.0,62.6199,62.7926,62.6049,62.7625,53907.0
2015-08-17 10:30:00,83.62,83.63,83.47,83.49,60945.0,62.77,62.7775,62.6574,62.6725,60945.0
2015-08-17 10:35:00,83.48,83.54,83.38,83.53,62522.0,62.6649,62.71,62.5899,62.7025,62522.0
2015-08-17 10:40:00,83.5,83.51,83.38,83.4,59192.0,62.68,62.6875,62.5899,62.6049,59192.0
2015-08-17 10:45:00,83.4,83.42,83.26,83.28,62234.0,62.6049,62.6199,62.4998,62.5148,62234.0
2015-08-17 10:50:00,83.27,83.41,83.23,83.41,50610.0,62.5073,62.6124,62.4773,62.6124,50610.0
2015-08-17 10:55:00,83.41,83.41,83.28,83.31,46628.0,62.6124,62.6124,62.5148,62.5373,46628.0
2015-08-17 11:00:00,83.31,83.4,83.28,83.33,51682.0,62.5373,62.6049,62.5148,62.5523,51682.0
2015-08-17 11:05:00,83.34,83.4,83.3,83.38,40241.0,62.5599,62.6049,62.5298,62.5899,40241.0
2015-08-17 11:10:00,83.38,83.41,83.35,83.39,51500.0,62.5899,62.6124,62.5674,62.5974,51500.0
2015-08-17 11:15:00,83.4,83.47,83.31,83.46,39268.0,62.6049,62.6574,62.5373,62.6499,39268.0
2015-08-17 11:20:00,83.46,83.85,83.45,83.85,67390.0,62.6499,62.9427,62.6424,62.9427,67390.0
2015-08-17 11:25:00,83.84,83.85,83.59,83.62,51814.0,62.9352,62.9427,62.7475,62.77,51814.0
2015-08-17 11:30:00,83.62,83.65,83.54,83.58,44803.0,62.77,62.7926,62.71,62.74,44803.0
2015-08-17 11:35:00,83.58,83.6,83.45,83.49,47397.0,62.74,62.755,62.6424,62.6725,47397.0
2015-08-17 11:40:00,83.49,83.7,83.47,83.53,61036.0,62.6725,62.8301,62.6574,62.7025,61036.0
2015-08-17 11:45:00,83.53,83.54,83.39,83.41,71460.0,62.7025,62.71,62.5974,62.6124,71460.0
2015-08-17 11:50:00,83.41,83.44,83.32,83.33,64508.0,62.6124,62.6349,62.5448,62.5523,64508.0
2015-08-17 11:55:00,83.32,83.38,83.28,83.34,36156.0,62.5448,62.5899,62.5148,62.5599,36156.0
2015-08-17 12:00:00,83.33,83.37,83.16,83.26,52036.0,62.5523,62.5824,62.4247,62.4998,52036.0
2015-08-17 12:05:00,83.26,83.35,83.25,83.33,23945.0,62.4998,62.5674,62.4923,62.5523,23945.0
2015-08-17 12:10:00,83.32,83.37,83.27,83.35,22281.0,62.5448,62.5824,62.5073,62.5674,22281.0
2015-08-17 12:15:00,83.35,83.37,83.19,83.21,38736.0,62.5674,62.5824,62.4473,62.4623,38736.0
2015-08-17 12:20:00,83.21,83.32,83.19,83.3,21658.0,62.4623,62.5448,62.4473,62.5298,21658.0
2015-08-17 12:25:00,83.28,83.43,83.28,83.41,26790.0,62.5148,62.6274,62.5148,62.6124,26790.0
2015-08-17 12:30:00,83.44,83.47,83.3,83.32,20350.0,62.6349,62.6574,62.5298,62.5448,20350.0
2015-08-17 12:35:00,83.34,83.34,83.24,83.32,23757.0,62.5599,62.5599,62.4848,62.5448,23757.0
2015-08-17 12:40:00,83.32,83.33,83.24,83.25,30165.0,62.5448,62.5523,62.4848,62.4923,30165.0
2015-08-17 12:45:00,83.26,83.31,83.24,83.27,30676.0,62.4998,62.5373,62.4848,62.5073,30676.0
2015-08-17 12:50:00,83.27,83.37,83.23,83.32,37336.0,62.5073,62.5824,62.4773,62.5448,37336.0
2015-08-17 12:55:00,83.33,83.34,83.25,83.3,29972.0,62.5523,62.5599,62.4923,62.5298,29972.0
2015-08-17 13:00:00,83.29,83.38,83.22,83.23,29910.0,62.5223,62.5899,62.4698,62.4773,29910.0
2015-08-17 13:05:00,83.22,83.27,83.19,83.23,34531.0,62.4698,62.5073,62.4473,62.4773,34531.0
2015-08-17 13:10:00,83.23,83.34,83.21,83.3,35728.0,62.4773,62.5599,62.4623,62.5298,35728.0
2015-08-17 13:15:00,83.3,83.34,83.26,83.29,24676.0,62.5298,62.5599,62.4998,62.5223,24676.0
2015-08-17 13:20:00,83.29,83.45,83.28,83.42,41183.0,62.5223,62.6424,62.5148,62.6199,41183.0
2015-08-17 13:25:00,83.43,83.52,83.41,83.47,32001.0,62.6274,62.695,62.6124,62.6574,32001.0
2015-08-17 13:30:00,83.47,83.58,83.4,83.57,28348.0,62.6574,62.74,62.6049,62.7325,28348.0
2015-08-17 13:35:00,83.58,83.63,83.51,83.52,49074.0,62.74,62.7775,62.6875,62.695,49074.0
2015-08-17 13:40:00,83.53,83.62,83.49,83.62,30749.0,62.7025,62.77,62.6725,62.77,30749.0
2015-08-17 13:45:00,83.62,83.65,83.48,83.53,36099.0,62.77,62.7926,62.6649,62.7025,36099.0
2015-08-17 13:50:00,83.53,83.61,83.53,83.55,22804.0,62.7025,62.7625,62.7025,62.7175,22804.0
2015-08-17 13:55:00,83.55,83.58,83.49,83.5,23771.0,62.7175,62.74,62.6725,62.68,23771.0
2015-08-17 14:00:00,83.51,83.63,83.51,83.6,27183.0,62.6875,62.7775,62.6875,62.755,27183.0
2015-08-17 14:05:00,83.61,83.65,83.52,83.57,42319.0,62.7625,62.7926,62.695,62.7325,42319.0
2015-08-17 14:10:00,83.58,83.66,83.56,83.58,62473.0,62.74,62.8001,62.725,62.74,62473.0
2015-08-17 14:15:00,83.57,83.66,83.56,83.61,32216.0,62.7325,62.8001,62.725,62.7625,32216.0
2015-08-17 14:20:00,83.61,83.64,83.52,83.57,57067.0,62.7625,62.785,62.695,62.7325,57067.0
2015-08-17 14:25:00,83.57,83.62,83.53,83.53,103520.0,62.7325,62.77,62.7025,62.7025,103520.0
2015-08-17 14:30:00,83.53,83.62,83.52,83.6,38719.0,62.7025,62.77,62.695,62.755,38719.0
2015-08-17 14:35:00,83.61,83.62,83.55,83.62,25395.0,62.7625,62.77,62.7175,62.77,25395.0
2015-08-17 14:40:00,83.63,83.67,83.6,83.61,37290.0,62.7775,62.8076,62.755,62.7625,37290.0
2015-08-17 14:45:00,83.61,83.64,83.54,83.6,47403.0,62.7625,62.785,62.71,62.755,47403.0
2015-08-17 14:50:00,83.6,83.61,83.51,83.52,37059.0,62.755,62.7625,62.6875,62.695,37059.0
2015-08-17 14:55:00,83.52,83.53,83.43,83.43,44245.0,62.695,62.7025,62.6274,62.6274,44245.0
2015-08-17 15:00:00,83.44,83.47,83.38,83.39,52120.0,62.6349,62.6574,62.5899,62.5974,52120.0
2015-08-17 15:05:00,83.4,83.45,83.39,83.4,49728.0,62.6049,62.6424,62.5974,62.6049,49728.0
2015-08-17 15:10:00,83.41,83.45,83.38,83.4,59831.0,62.6124,62.6424,62.5899,62.6049,59831.0
2015-08-17 15:15:00,83.4,83.41,83.35,83.4,50201.0,62.6049,62.6124,62.5674,62.6049,50201.0
2015-08-17 15:20:00,83.4,83.43,83.38,83.41,46393.0,62.6049,62.6274,62.5899,62.6124,46393.0
2015-08-17 15:25:00,83.42,83.42,83.35,83.35,57561.0,62.6199,62.6199,62.5674,62.5674,57561.0
2015-08-17 15:30:00,83.35,83.4,83.32,83.39,85344.0,62.5674,62.6049,62.5448,62.5974,85344.0
2015-08-17 15:35:00,83.39,83.44,83.35,83.38,78208.0,62.5974,62.6349,62.5674,62.5899,78208.0
2015-08-17 15:40:00,83.38,83.42,83.36,83.39,66073.0,62.5899,62.6199,62.5749,62.5974,66073.0
2015-08-17 15:45:00,83.4,83.43,83.39,83.41,66080.0,62.6049,62.6274,62.5974,62.6124,66080.0
2015-08-17 15:50:00,83.42,83.48,83.42,83.48,90032.0,62.6199,62.6649,62.6199,62.6649,90032.0
2015-08-17 15:55:00,83.48,83.54,83.45,83.52,147137.0,62.6649,62.71,62.6424,62.695,147137.0
2015-08-18 09:30:00,83.55,83.78,83.25,83.36,103017.0,62.7175,62.8901,62.4923,62.5749,103017.0
2015-08-18 09:35:00,83.31,83.5,83.19,83.46,72049.0,62.5373,62.68,62.4473,62.6499,72049.0
2015-08-18 09:40:00,83.53,83.55,83.27,83.29,71235.0,62.7025,62.7175,62.5073,62.5223,71235.0
2015-08-18 09:45:00,83.31,83.41,83.21,83.22,127801.0,62.5373,62.6124,62.4623,62.4698,127801.0
2015-08-18 09:50:00,83.22,83.28,82.9,83.14,206723.0,62.4698,62.5148,62.2296,62.4097,206723.0
2015-08-18 09:55:00,83.1,83.2,82.94,83.04,116366.0,62.3797,62.4548,62.2596,62.3347,116366.0
2015-08-18 10:00:00,83.05,83.05,82.62,82.94,118884.0,62.3422,62.3422,62.0194,62.2596,118884.0
2015-08-18 10:05:00,82.92,83.01,82.82,82.88,69816.0,62.2446,62.3121,62.1695,62.2145,69816.0
2015-08-18 10:10:00,82.89,82.93,82.85,82.91,56411.0,62.2221,62.2521,62.192,62.2371,56411.0
2015-08-18 10:15:00,82.93,82.96,82.8,82.88,42264.0,62.2521,62.2746,62.1545,62.2145,42264.0
2015-08-18 10:20:00,82.87,83.02,82.8,82.84,80540.0,62.207,62.3196,62.1545,62.1845,80540.0
2015-08-18 10:25:00,82.85,82.94,82.67,82.71,98241.0,62.192,62.2596,62.0569,62.0869,98241.0
2015-08-18 10:30:00,82.71,83.07,82.68,83.0,108977.0,62.0869,62.3572,62.0644,62.3046,108977.0
2015-08-18 10:35:00,83.01,83.12,82.94,83.09,82777.0,62.3121,62.3947,62.2596,62.3722,82777.0
2015-08-18 10:40:00,83.09,83.3,83.05,83.2,384233.0,62.3722,62.5298,62.3422,62.4548,384233.0
2015-08-18 10:45:00,83.2,83.35,83.2,83.28,44745.0,62.4548,62.5674,62.4548,62.5148,44745.0
2015-08-18 10:50:00,83.27,83.42,83.24,83.42,36663.0,62.5073,62.6199,62.4848,62.6199,36663.0
2015-08-18 10:55:00,83.42,83.62,83.42,83.48,52526.0,62.6199,62.77,62.6199,62.6649,52526.0
2015-08-18 11:00:00,83.47,83.49,83.22,83.28,80751.0,62.6574,62.6725,62.4698,62.5148,80751.0
2015-08-18 11:05:00,83.27,83.32,83.16,83.18,108948.0,62.5073,62.5448,62.4247,62.4397,108948.0
2015-08-18 11:10:00,83.19,83.32,83.19,83.3,125837.0,62.4473,62.5448,62.4473,62.5298,125837.0
2015-08-18 11:15:00,83.3,83.3,83.19,83.21,115823.0,62.5298,62.5298,62.4473,62.4623,115823.0
2015-08-18 11:20:00,83.21,83.28,83.14,83.16,70003.0,62.4623,62.5148,62.4097,62.4247,70003.0
2015-08-18 11:25:00,83.17,83.2,83.05,83.06,33108.0,62.4322,62.4548,62.3422,62.3497,33108.0
2015-08-18 11:30:00,83.07,83.21,83.06,83.14,31439.0,62.3572,62.4623,62.3497,62.4097,31439.0
2015-08-18 11:35:00,83.14,83.22,83.14,83.16,29706.0,62.4097,62.4698,62.4097,62.4247,29706.0
2015-08-18 11:40:00,83.17,83.21,83.1,83.12,36156.0,62.4322,62.4623,62.3797,62.3947,36156.0
2015-08-18 11:45:00,83.12,83.13,83.02,83.03,24840.0,62.3947,62.4022,62.3196,62.3271,24840.0
2015-08-18 11:50:00,83.02,83.09,83.02,83.07,33687.0,62.3196,62.3722,62.3196,62.3572,33687.0
2015-08-18 11:55:00,83.08,83.15,83.07,83.13,17714.0,62.3647,62.4172,62.3572,62.4022,17714.0
2015-08-18 12:00:00,83.13,83.13,83.01,83.01,32292.0,62.4022,62.4022,62.3121,62.3121,32292.0
2015-08-18 12:05:00,83.01,83.03,82.95,83.01,29895.0,62.3121,62.3271,62.2671,62.3121,29895.0
2015-08-18 12:10:00,83.02,83.12,83.0,83.06,19364.0,62.3196,62.3947,62.3046,62.3497,19364.0
2015-08-18 12:15:00,83.07,83.09,83.02,83.03,14030.0,62.3572,62.3722,62.3196,62.3271,14030.0
2015-08-18 12:20:00,83.02,83.09,83.02,83.08,18352.0,62.3196,62.3722,62.3196,62.3647,18352.0
2015-08-18 12:25:00,83.08,83.11,83.07,83.09,27432.0,62.3647,62.3872,62.3572,62.3722,27432.0
2015-08-18 12:30:00,83.08,83.12,83.03,83.03,18046.0,62.3647,62.3947,62.3271,62.3271,18046.0
2015-08-18 12:35:00,83.02,83.06,82.92,82.98,22478.0,62.3196,62.3497,62.2446,62.2896,22478.0
2015-08-18 12:40:00,82.98,83.03,82.94,82.99,23659.0,62.2896,62.3271,62.2596,62.2971,23659.0
2015-08-18 12:45:00,82.99,83.02,82.9,82.94,18632.0,62.2971,62.3196,62.2296,62.2596,18632.0
2015-08-18 12:50:00,82.94,83.02,82.92,83.0,12701.0,62.2596,62.3196,62.2446,62.3046,12701.0
2015-08-18 12:55:00,82.99,83.02,82.96,83.01,22162.0,62.2971,62.3196,62.2746,62.3121,22162.0
2015-08-18 13:00:00,83.01,83.01,82.92,82.96,12860.0,62.3121,62.3121,62.2446,62.2746,12860.0
2015-08-18 13:05:00,82.95,82.95,82.86,82.89,33176.0,62.2671,62.2671,62.1995,62.2221,33176.0
2015-08-18 13:10:00,82.88,82.9,82.86,82.87,28397.0,62.2145,62.2296,62.1995,62.207,28397.0
2015-08-18 13:15:00,82.87,82.87,82.8,82.84,23926.0,62.207,62.207,62.1545,62.1845,23926.0
2015-08-18 13:20:00,82.85,82.92,82.81,82.92,22998.0,62.192,62.2446,62.162,62.2446,22998.0
2015-08-18 13:25:00,82.91,83.03,82.89,83.03,31792.0,62.2371,62.3271,62.2221,62.3271,31792.0
2015-08-18 13:30:00,83.03,83.04,82.89,83.03,39308.0,62.3271,62.3347,62.2221,62.3271,39308.0
2015-08-18 13:35:00,83.03,83.06,83.0,83.03,24984.0,62.3271,62.3497,62.3046,62.3271,24984.0
2015-08-18 13:40:00,83.02,83.08,82.97,82.97,17657.0,62.3196,62.3647,62.2821,62.2821,17657.0
2015-08-18 13:45:00,82.97,82.99,82.9,82.93,17357.0,62.2821,62.2971,62.2296,62.2521,17357.0
2015-08-18 13:50:00,82.92,82.93,82.88,82.89,17445.0,62.2446,62.2521,62.2145,62.2221,17445.0
2015-08-18 13:55:00,82.88,82.95,82.87,82.92,17396.0,62.2145,62.2671,62.207,62.2446,17396.0
2015-08-18 14:00:00,82.91,82.94,82.82,82.94,30294.0,62.2371,62.2596,62.1695,62.2596,30294.0
2015-08-18 14:05:00,82.93,83.1,82.93,83.06,36121.0,62.2521,62.3797,62.2521,62.3497,36121.0
2015-08-18 14:10:00,83.07,83.1,83.01,83.09,23180.0,62.3572,62.3797,62.3121,62.3722,23180.0
2015-08-18 14:15:00,83.1,83.19,83.07,83.11,27941.0,62.3797,62.4473,62.3572,62.3872,27941.0
2015-08-18 14:20:00,83.11,83.19,83.1,83.1,20237.0,62.3872,62.4473,62.3797,62.3797,20237.0
2015-08-18 14:25:00,83.1,83.21,83.1,83.16,30346.0,62.3797,62.4623,62.3797,62.4247,30346.0
2015-08-18 14:30:00,83.17,83.2,83.1,83.11,25037.0,62.4322,62.4548,62.3797,62.3872,25037.0
2015-08-18 14:35:00,83.1,83.2,83.07,83.2,46097.0,62.3797,62.4548,62.3572,62.4548,46097.0
2015-08-18 14:40:00,83.2,83.22,83.13,83.15,37541.0,62.4548,62.4698,62.4022,62.4172,37541.0
2015-08-18 14:45:00,83.14,83.15,83.06,83.13,27886.0,62.4097,62.4172,62.3497,62.4022,27886.0
2015-08-18 14:50:00,83.12,83.14,83.06,83.06,40109.0,62.3947,62.4097,62.3497,62.3497,40109.0
2015-08-18 14:55:00,83.06,83.07,82.98,82.99,29813.0,62.3497,62.3572,62.2896,62.2971,29813.0
2015-08-18 15:00:00,82.99,83.01,82.91,82.94,38804.0,62.2971,62.3121,62.2371,62.2596,38804.0
2015-08-18 15:05:00,82.94,83.03,82.94,83.02,30283.0,62.2596,62.3271,62.2596,62.3196,30283.0
2015-08-18 15:10:00,83.01,83.09,82.99,83.09,36253.0,62.3121,62.3722,62.2971,62.3722,36253.0
2015-08-18 15:15:00,83.08,83.17,83.06,83.17,40262.0,62.3647,62.4322,62.3497,62.4322,40262.0
2015-08-18 15:20:00,83.17,83.19,83.11,83.14,52909.0,62.4322,62.4473,62.3872,62.4097,52909.0
2015-08-18 15:25:00,83.14,83.19,83.13,83.16,44232.0,62.4097,62.4473,62.4022,62.4247,44232.0
2015-08-18 15:30:00,83.16,83.17,83.08,83.13,52618.0,62.4247,62.4322,62.3647,62.4022,52618.0
2015-08-18 15:35:00,83.12,83.18,83.06,83.12,59397.0,62.3947,62.4397,62.3497,62.3947,59397.0
2015-08-18 15:40:00,83.11,83.14,83.03,83.08,107730.0,62.3872,62.4097,62.3271,62.3647,107730.0
2015-08-18 15:45:00,83.07,83.15,83.03,83.15,77936.0,62.3572,62.4172,62.3271,62.4172,77936.0
2015-08-18 15:50:00,83.14,83.18,83.13,83.16,73264.0,62.4097,62.4397,62.4022,62.4247,73264.0
2015-08-18 15:55:00,83.15,83.19,83.1,83.14,180879.0,62.4172,62.4473,62.3797,62.4097,180879.0
2015-08-19 09:30:00,82.37,82.94,82.15,82.58,187702.0,61.8317,62.2596,61.6666,61.9894,187702.0
2015-08-19 09:35:00,82.58,82.71,82.39,82.5,65471.0,61.9894,62.0869,61.8467,61.9293,65471.0
2015-08-19 09:40:00,82.45,82.7,82.3,82.67,97593.0,61.8918,62.0794,61.7792,62.0569,97593.0
2015-08-19 09:45:00,82.67,82.7,82.48,82.56,64590.0,62.0569,62.0794,61.9143,61.9743,64590.0
2015-08-19 09:50:00,82.54,82.63,82.48,82.5,49158.0,61.9593,62.0269,61.9143,61.9293,49158.0
2015-08-19 09:55:00,82.49,82.54,82.36,82.44,66551.0,61.9218,61.9593,61.8242,61.8843,66551.0
2015-08-19 10:00:00,82.45,82.68,82.4,82.6,100428.0,61.8918,62.0644,61.8542,62.0044,100428.0
2015-08-19 10:05:00,82.6,82.69,82.58,82.62,57666.0,62.0044,62.0719,61.9894,62.0194,57666.0
2015-08-19 10:10:00,82.63,82.68,82.55,82.58,70515.0,62.0269,62.0644,61.9668,61.9894,70515.0
2015-08-19 10:15:00,82.57,82.61,82.43,82.57,124053.0,61.9818,62.0119,61.8768,61.9818,124053.0
2015-08-19 10:20:00,82.56,82.58,82.44,82.52,53461.0,61.9743,61.9894,61.8843,61.9443,53461.0
2015-08-19 10:25:00,82.52,82.64,82.5,82.57,28735.0,61.9443,62.0344,61.9293,61.9818,28735.0
2015-08-19 10:30:00,82.55,82.57,82.36,82.44,147470.0,61.9668,61.9818,61.8242,61.8843,147470.0
2015-08-19 10:35:00,82.43,82.43,82.05,82.13,193079.0,61.8768,61.8768,61.5915,61.6516,193079.0
2015-08-19 10:40:00,82.15,82.16,82.01,82.05,123945.0,61.6666,61.6741,61.5615,61.5915,123945.0
2015-08-19 10:45:00,82.04,82.09,81.86,81.92,158760.0,61.584,61.6215,61.4489,61.4939,158760.0
2015-08-19 10:50:00,81.91,82.06,81.85,82.03,71613.0,61.4864,61.599,61.4414,61.5765,71613.0
2015-08-19 10:55:00,82.02,82.05,81.79,81.82,62761.0,61.569,61.5915,61.3963,61.4189,62761.0
2015-08-19 11:00:00,81.82,81.95,81.76,81.79,58077.0,61.4189,61.5164,61.3738,61.3963,58077.0
2015-08-19 11:05:00,81.77,81.9,81.73,81.81,62903.0,61.3813,61.4789,61.3513,61.4113,62903.0
2015-08-19 11:10:00,81.8,81.84,81.64,81.64,77603.0,61.4038,61.4339,61.2837,61.2837,77603.0
2015-08-19 11:15:00,81.64,81.65,81.33,81.35,148367.0,61.2837,61.2912,61.051,61.066,148367.0
2015-08-19 11:20:00,81.34,81.46,81.33,81.33,88067.0,61.0585,61.1486,61.051,61.051,88067.0
2015-08-19 11:25:00,81.33,81.34,81.22,81.32,62744.0,61.051,61.0585,60.9685,61.0435,62744.0
2015-08-19 11:30:00,81.31,81.32,81.06,81.13,139033.0,61.036,61.0435,60.8484,60.9009,139033.0
2015-08-19 11:35:00,81.13,81.22,81.07,81.2,74937.0,60.9009,60.9685,60.8559,60.9534,74937.0
2015-08-19 11:40:00,81.19,81.2,81.01,81.05,111506.0,60.9459,60.9534,60.8108,60.8408,111506.0
2015-08-19 11:45:00,81.05,81.12,80.98,81.01,185396.0,60.8408,60.8934,60.7883,60.8108,185396.0
2015-08-19 11:50:00,81.01,81.04,80.9,80.99,156053.0,60.8108,60.8333,60.7282,60.7958,156053.0
2015-08-19 11:55:00,80.98,81.02,80.88,80.9,164672.0,60.7883,60.8183,60.7132,60.7282,164672.0
2015-08-19 12:00:00,80.9,80.95,80.83,80.92,149122.0,60.7282,60.7658,60.6757,60.7433,149122.0
2015-08-19 12:05:00,80.92,81.0,80.91,80.97,163913.0,60.7433,60.8033,60.7358,60.7808,163913.0
2015-08-19 12:10:00,80.97,81.0,80.89,80.91,54056.0,60.7808,60.8033,60.7207,60.7358,54056.0
2015-08-19 12:15:00,80.91,80.97,80.89,80.9,77054.0,60.7358,60.7808,60.7207,60.7282,77054.0
2015-08-19 12:20:00,80.9,81.0,80.9,80.95,57994.0,60.7282,60.8033,60.7282,60.7658,57994.0
2015-08-19 12:25:00,80.95,81.0,80.93,81.0,44920.0,60.7658,60.8033,60.7508,60.8033,44920.0
2015-08-19 12:30:00,81.0,81.05,80.96,80.98,40079.0,60.8033,60.8408,60.7733,60.7883,40079.0
2015-08-19 12:35:00,80.99,81.01,80.8,80.83,102268.0,60.7958,60.8108,60.6532,60.6757,102268.0
2015-08-19 12:40:00,80.84,80.98,80.79,80.83,56091.0,60.6832,60.7883,60.6457,60.6757,56091.0
2015-08-19 12:45:00,80.83,80.89,80.71,80.76,125396.0,60.6757,60.7207,60.5856,60.6232,125396.0
2015-08-19 12:50:00,80.76,80.76,80.61,80.72,137617.0,60.6232,60.6232,60.5106,60.5931,137617.0
2015-08-19 12:55:00,80.73,81.1,80.73,81.02,83087.0,60.6006,60.8784,60.6006,60.8183,83087.0
2015-08-19 13:00:00,81.02,81.05,80.83,80.88,75485.0,60.8183,60.8408,60.6757,60.7132,75485.0
2015-08-19 13:05:00,80.89,81.0,80.88,81.0,46372.0,60.7207,60.8033,60.7132,60.8033,46372.0
2015-08-19 13:10:00,80.99,81.05,80.88,80.93,109077.0,60.7958,60.8408,60.7132,60.7508,109077.0
2015-08-19 13:15:00,80.93,80.96,80.71,80.77,89190.0,60.7508,60.7733,60.5856,60.6307,89190.0
2015-08-19 13:20:00,80.76,80.87,80.66,80.84,202395.0,60.6232,60.7057,60.5481,60.6832,202395.0
2015-08-19 13:25:00,80.85,80.9,80.68,80.7,35130.0,60.6907,60.7282,60.5631,60.5781,35130.0
2015-08-19 13:30:00,80.7,80.75,80.6,80.65,85389.0,60.5781,60.6156,60.503,60.5406,85389.0
2015-08-19 13:35:00,80.65,80.69,80.45,80.48,144184.0,60.5406,60.5706,60.3904,60.413,144184.0
2015-08-19 13:40:00,80.5,80.62,80.41,80.59,81088.0,60.428,60.5181,60.3604,60.4955,81088.0
2015-08-19 13:45:00,80.58,80.78,80.51,80.66,196646.0,60.488,60.6382,60.4355,60.5481,196646.0
2015-08-19 13:50:00,80.65,80.73,80.55,80.62,146935.0,60.5406,60.6006,60.4655,60.5181,146935.0
2015-08-19 13:55:00,80.61,80.61,80.42,80.49,91918.0,60.5106,60.5106,60.3679,60.4205,91918.0
2015-08-19 14:00:00,80.48,80.65,80.4,80.53,87868.0,60.413,60.5406,60.3529,60.4505,87868.0
2015-08-19 14:05:00,80.52,80.85,80.44,80.78,130944.0,60.443,60.6907,60.3829,60.6382,130944.0
2015-08-19 14:10:00,80.79,80.89,80.62,80.75,152946.0,60.6457,60.7207,60.5181,60.6156,152946.0
2015-08-19 14:15:00,80.75,80.94,80.65,80.94,194740.0,60.6156,60.7583,60.5406,60.7583,194740.0
2015-08-19 14:20:00,80.94,81.33,80.9,81.18,245721.0,60.7583,61.051,60.7282,60.9384,245721.0
2015-08-19 14:25:00,81.18,81.27,81.02,81.21,87221.0,60.9384,61.006,60.8183,60.9609,87221.0
2015-08-19 14:30:00,81.21,81.21,80.99,81.02,98829.0,60.9609,60.9609,60.7958,60.8183,98829.0
2015-08-19 14:35:00,81.01,81.18,80.99,81.08,51589.0,60.8108,60.9384,60.7958,60.8634,51589.0
2015-08-19 14:40:00,81.08,81.08,80.98,81.04,88397.0,60.8634,60.8634,60.7883,60.8333,88397.0
2015-08-19 14:45:00,81.03,81.1,80.94,81.07,75786.0,60.8258,60.8784,60.7583,60.8559,75786.0
2015-08-19 14:50:00,81.06,81.08,80.93,80.99,76393.0,60.8484,60.8634,60.7508,60.7958,76393.0
2015-08-19 14:55:00,80.97,80.97,80.78,80.84,60552.0,60.7808,60.7808,60.6382,60.6832,60552.0
2015-08-19 15:00:00,80.84,80.84,80.64,80.64,68072.0,60.6832,60.6832,60.5331,60.5331,68072.0
2015-08-19 15:05:00,80.64,80.87,80.62,80.77,57643.0,60.5331,60.7057,60.5181,60.6307,57643.0
2015-08-19 15:10:00,80.77,80.81,80.74,80.8,72972.0,60.6307,60.6607,60.6081,60.6532,72972.0
2015-08-19 15:15:00,80.8,80.8,80.69,80.73,73793.0,60.6532,60.6532,60.5706,60.6006,73793.0
2015-08-19 15:20:00,80.72,80.87,80.71,80.81,79331.0,60.5931,60.7057,60.5856,60.6607,79331.0
2015-08-19 15:25:00,80.81,80.81,80.69,80.73,69493.0,60.6607,60.6607,60.5706,60.6006,69493.0
2015-08-19 15:30:00,80.73,80.85,80.71,80.79,92874.0,60.6006,60.6907,60.5856,60.6457,92874.0
2015-08-19 15:35:00,80.8,80.8,80.62,80.7,102349.0,60.6532,60.6532,60.5181,60.5781,102349.0
2015-08-19 15:40:00,80.7,80.81,80.66,80.8,110635.0,60.5781,60.6607,60.5481,60.6532,110635.0
2015-08-19 15:45:00,80.81,80.9,80.76,80.88,114855.0,60.6607,60.7282,60.6232,60.7132,114855.0
2015-08-19 15:50:00,80.87,80.91,80.8,80.83,141498.0,60.7057,60.7358,60.6532,60.6757,141498.0
2015-08-19 15:55:00,80.83,80.83,80.65,80.67,343199.0,60.6757,60.6757,60.5406,60.5556,343199.0
2015-08-20 09:30:00,80.47,80.99,80.34,80.99,205770.0,60.4055,60.7958,60.3079,60.7958,205770.0
2015-08-20 09:35:00,80.97,81.17,80.56,81.05,133629.0,60.7808,60.9309,60.473,60.8408,133629.0
2015-08-20 09:40:00,81.04,81.52,81.02,81.52,134168.0,60.8333,61.1937,60.8183,61.1937,134168.0
2015-08-20 09:45:00,81.51,81.83,81.24,81.28,150058.0,61.1861,61.4264,60.9835,61.0135,150058.0
2015-08-20 09:50:00,81.29,81.5,81.21,81.33,77611.0,61.021,61.1786,60.9609,61.051,77611.0
2015-08-20 09:55:00,81.31,81.75,81.27,81.7,159768.0,61.036,61.3663,61.006,61.3288,159768.0
2015-08-20 10:00:00,81.74,81.74,81.05,81.12,137388.0,61.3588,61.3588,60.8408,60.8934,137388.0
2015-08-20 10:05:00,81.11,81.24,81.09,81.15,105733.0,60.8859,60.9835,60.8709,60.9159,105733.0
2015-08-20 10:10:00,81.16,81.2,81.01,81.17,218598.0,60.9234,60.9534,60.8108,60.9309,218598.0
2015-08-20 10:15:00,81.19,81.34,81.08,81.11,230389.0,60.9459,61.0585,60.8634,60.8859,230389.0
2015-08-20 10:20:00,81.11,81.23,81.06,81.17,86653.0,60.8859,60.976,60.8484,60.9309,86653.0
2015-08-20 10:25:00,81.15,81.25,81.06,81.14,171494.0,60.9159,60.991,60.8484,60.9084,171494.0
2015-08-20 10:30:00,81.14,81.26,80.95,81.03,156567.0,60.9084,60.9985,60.7658,60.8258,156567.0
2015-08-20 10:35:00,81.03,81.19,81.0,81.04,75081.0,60.8258,60.9459,60.8033,60.8333,75081.0
2015-08-20 10:40:00,81.03,81.09,80.83,80.9,71708.0,60.8258,60.8709,60.6757,60.7282,71708.0
2015-08-20 10:45:00,80.91,80.99,80.78,80.99,78891.0,60.7358,60.7958,60.6382,60.7958,78891.0
2015-08-20 10:50:00,81.0,81.15,80.98,81.09,58787.0,60.8033,60.9159,60.7883,60.8709,58787.0
2015-08-20 10:55:00,81.09,81.11,80.93,80.95,46440.0,60.8709,60.8859,60.7508,60.7658,46440.0
2015-08-20 11:00:00,80.96,81.02,80.8,80.87,81612.0,60.7733,60.8183,60.6532,60.7057,81612.0
2015-08-20 11:05:00,80.86,80.86,80.66,80.68,40457.0,60.6982,60.6982,60.5481,60.5631,40457.0
2015-08-20 11:10:00,80.67,80.73,80.6,80.65,63714.0,60.5556,60.6006,60.503,60.5406,63714.0
2015-08-20 11:15:00,80.63,80.7,80.55,80.67,36747.0,60.5256,60.5781,60.4655,60.5556,36747.0
2015-08-20 11:20:00,80.66,81.04,80.66,81.04,64653.0,60.5481,60.8333,60.5481,60.8333,64653.0
2015-08-20 11:25:00,81.02,81.07,80.84,80.89,47569.0,60.8183,60.8559,60.6832,60.7207,47569.0
2015-08-20 11:30:00,80.9,80.96,80.82,80.9,31015.0,60.7282,60.7733,60.6682,60.7282,31015.0
2015-08-20 11:35:00,80.9,80.97,80.83,80.92,35869.0,60.7282,60.7808,60.6757,60.7433,35869.0
2015-08-20 11:40:00,80.92,80.96,80.8,80.82,33291.0,60.7433,60.7733,60.6532,60.6682,33291.0
2015-08-20 11:45:00,80.83,80.9,80.77,80.86,35302.0,60.6757,60.7282,60.6307,60.6982,35302.0
2015-08-20 11:50:00,80.85,80.86,80.7,80.7,28291.0,60.6907,60.6982,60.5781,60.5781,28291.0
2015-08-20 11:55:00,80.7,80.84,80.66,80.79,30250.0,60.5781,60.6832,60.5481,60.6457,30250.0
2015-08-20 12:00:00,80.76,80.8,80.68,80.7,23686.0,60.6232,60.6532,60.5631,60.5781,23686.0
2015-08-20 12:05:00,80.7,80.71,80.6,80.69,26522.0,60.5781,60.5856,60.503,60.5706,26522.0
2015-08-20 12:10:00,80.69,80.7,80.6,80.63,37801.0,60.5706,60.5781,60.503,60.5256,37801.0
2015-08-20 12:15:00,80.6,80.61,80.43,80.5,58074.0,60.503,60.5106,60.3754,60.428,58074.0
2015-08-20 12:20:00,80.49,80.57,80.43,80.54,51151.0,60.4205,60.4805,60.3754,60.458,51151.0
2015-08-20 12:25:00,80.52,80.67,80.52,80.61,54297.0,60.443,60.5556,60.443,60.5106,54297.0
2015-08-20 12:30:00,80.61,80.68,80.46,80.48,24409.0,60.5106,60.5631,60.398,60.413,24409.0
2015-08-20 12:35:00,80.49,80.62,80.43,80.44,65686.0,60.4205,60.5181,60.3754,60.3829,65686.0
2015-08-20 12:40:00,80.44,80.45,80.35,80.39,51403.0,60.3829,60.3904,60.3154,60.3454,51403.0
2015-08-20 12:45:00,80.36,80.49,80.3,80.49,48111.0,60.3229,60.4205,60.2779,60.4205,48111.0
2015-08-20 12:50:00,80.5,80.5,80.34,80.42,47620.0,60.428,60.428,60.3079,60.3679,47620.0
2015-08-20 12:55:00,80.43,80.43,80.28,80.34,69951.0,60.3754,60.3754,60.2628,60.3079,69951.0
2015-08-20 13:00:00,80.34,80.35,80.24,80.3,82055.0,60.3079,60.3154,60.2328,60.2779,82055.0
2015-08-20 13:05:00,80.29,80.39,80.23,80.29,41673.0,60.2703,60.3454,60.2253,60.2703,41673.0
2015-08-20 13:10:00,80.29,80.41,80.23,80.4,24796.0,60.2703,60.3604,60.2253,60.3529,24796.0
2015-08-20 13:15:00,80.37,80.45,80.33,80.45,74156.0,60.3304,60.3904,60.3004,60.3904,74156.0
2015-08-20 13:20:00,80.44,80.57,80.4,80.54,58198.0,60.3829,60.4805,60.3529,60.458,58198.0
2015-08-20 13:25:00,80.55,80.69,80.48,80.59,47405.0,60.4655,60.5706,60.413,60.4955,47405.0
2015-08-20 13:30:00,80.57,80.66,80.52,80.58,43638.0,60.4805,60.5481,60.443,60.488,43638.0
2015-08-20 13:35:00,80.58,80.62,80.54,80.56,35596.0,60.488,60.5181,60.458,60.473,35596.0
2015-08-20 13:40:00,80.54,80.55,80.43,80.5,37633.0,60.458,60.4655,60.3754,60.428,37633.0
2015-08-20 13:45:00,80.51,80.53,80.39,80.49,41712.0,60.4355,60.4505,60.3454,60.4205,41712.0
2015-08-20 13:50:00,80.49,80.53,80.4,80.43,45992.0,60.4205,60.4505,60.3529,60.3754,45992.0
2015-08-20 13:55:00,80.41,80.47,80.35,80.47,33269.0,60.3604,60.4055,60.3154,60.4055,33269.0
2015-08-20 14:00:00,80.46,80.46,80.31,80.35,69112.0,60.398,60.398,60.2854,60.3154,69112.0
2015-08-20 14:05:00,80.33,80.37,80.25,80.27,59539.0,60.3004,60.3304,60.2403,60.2553,59539.0
2015-08-20 14:10:00,80.26,80.31,80.22,80.23,48180.0,60.2478,60.2854,60.2178,60.2253,48180.0
2015-08-20 14:15:00,80.23,80.27,80.09,80.1,56013.0,60.2253,60.2553,60.1202,60.1277,56013.0
2015-08-20 14:20:00,80.1,80.13,80.06,80.08,59646.0,60.1277,60.1502,60.0977,60.1127,59646.0
2015-08-20 14:25:00,80.08,80.09,79.98,79.99,160728.0,60.1127,60.1202,60.0376,60.0451,160728.0
2015-08-20 14:30:00,80.0,80.04,79.98,80.0,96657.0,60.0527,60.0827,60.0376,60.0527,96657.0
2015-08-20 14:35:00,79.99,80.07,79.97,80.03,79250.0,60.0451,60.1052,60.0301,60.0752,79250.0
2015-08-20 14:40:00,80.03,80.04,79.88,79.91,103558.0,60.0752,60.0827,59.9626,59.9851,103558.0
2015-08-20 14:45:00,79.91,79.93,79.86,79.88,104226.0,59.9851,60.0001,59.9476,59.9626,104226.0
2015-08-20 14:50:00,79.88,79.89,79.66,79.67,135042.0,59.9626,59.9701,59.7974,59.8049,135042.0
2015-08-20 14:55:00,79.66,79.73,79.58,79.65,102928.0,59.7974,59.85,59.7374,59.7899,102928.0
2015-08-20 15:00:00,79.66,79.73,79.58,79.73,97490.0,59.7974,59.85,59.7374,59.85,97490.0
2015-08-20 15:05:00,79.73,79.73,79.61,79.71,114647.0,59.85,59.85,59.7599,59.835,114647.0
2015-08-20 15:10:00,79.7,79.81,79.66,79.74,211831.0,59.8275,59.91,59.7974,59.8575,211831.0
2015-08-20 15:15:00,79.74,79.79,79.67,79.75,180393.0,59.8575,59.895,59.8049,59.865,180393.0
2015-08-20 15:20:00,79.72,79.82,79.71,79.78,109857.0,59.8425,59.9175,59.835,59.8875,109857.0
2015-08-20 15:25:00,79.78,79.87,79.75,79.84,128034.0,59.8875,59.9551,59.865,59.9325,128034.0
2015-08-20 15:30:00,79.84,79.97,79.82,79.9,136509.0,59.9325,60.0301,59.9175,59.9776,136509.0
2015-08-20 15:35:00,79.89,79.93,79.75,79.75,121853.0,59.9701,60.0001,59.865,59.865,121853.0
2015-08-20 15:40:00,79.75,79.76,79.61,79.71,142495.0,59.865,59.8725,59.7599,59.835,142495.0
2015-08-20 15:45:00,79.71,79.71,79.63,79.68,228065.0,59.835,59.835,59.7749,59.8124,228065.0
2015-08-20 15:50:00,79.67,79.68,79.57,79.58,231985.0,59.8049,59.8124,59.7299,59.7374,231985.0
2015-08-20 15:55:00,79.58,79.6,79.44,79.45,436126.0,59.7374,59.7524,59.6323,59.6398,436126.0
2015-08-21 09:30:00,78.8,79.45,78.63,79.14,559412.0,59.1519,59.6398,59.0243,59.4071,559412.0
2015-08-21 09:35:00,79.15,79.9,79.14,79.6,149885.0,59.4146,59.9776,59.4071,59.7524,149885.0
2015-08-21 09:40:00,79.56,79.73,79.38,79.59,160032.0,59.7224,59.85,59.5872,59.7449,160032.0
2015-08-21 09:45:00,79.53,79.66,79.23,79.38,101905.0,59.6998,59.7974,59.4746,59.5872,101905.0
2015-08-21 09:50:00,79.41,79.47,79.11,79.22,144244.0,59.6098,59.6548,59.3846,59.4671,144244.0
2015-08-21 09:55:00,79.22,79.37,79.06,79.21,178355.0,59.4671,59.5797,59.347,59.4596,178355.0
2015-08-21 10:00:00,79.21,79.41,79.08,79.08,128893.0,59.4596,59.6098,59.362,59.362,128893.0
2015-08-21 10:05:00,79.09,79.29,79.03,79.19,195860.0,59.3696,59.5197,59.3245,59.4446,195860.0
2015-08-21 10:10:00,79.2,79.24,79.09,79.21,195593.0,59.4521,59.4822,59.3696,59.4596,195593.0
2015-08-21 10:15:00,79.22,79.33,79.13,79.15,118047.0,59.4671,59.5497,59.3996,59.4146,118047.0
2015-08-21 10:20:00,79.17,79.32,79.14,79.22,225797.0,59.4296,59.5422,59.4071,59.4671,225797.0
2015-08-21 10:25:00,79.22,79.26,79.08,79.16,167730.0,59.4671,59.4972,59.362,59.4221,167730.0
2015-08-21 10:30:00,79.16,79.22,79.04,79.09,173215.0,59.4221,59.4671,59.332,59.3696,173215.0
2015-08-21 10:35:00,79.08,79.09,78.57,78.62,176945.0,59.362,59.3696,58.9792,59.0167,176945.0
2015-08-21 10:40:00,78.62,78.77,78.61,78.72,136992.0,59.0167,59.1293,59.0092,59.0918,136992.0
2015-08-21 10:45:00,78.74,78.78,78.59,78.61,89335.0,59.1068,59.1369,58.9942,59.0092,89335.0
2015-08-21 10:50:00,78.63,79.07,78.58,78.76,128575.0,59.0243,59.3545,58.9867,59.1218,128575.0
2015-08-21 10:55:00,78.74,78.75,78.61,78.73,109613.0,59.1068,59.1143,59.0092,59.0993,109613.0
2015-08-21 11:00:00,78.73,78.77,78.57,78.6,85698.0,59.0993,59.1293,58.9792,59.0017,85698.0
2015-08-21 11:05:00,78.59,78.69,78.42,78.47,172255.0,58.9942,59.0693,58.8666,58.9041,172255.0
2015-08-21 11:10:00,78.46,78.5,78.2,78.36,95964.0,58.8966,58.9267,58.7015,58.8216,95964.0
2015-08-21 11:15:00,78.35,78.37,78.17,78.18,88833.0,58.8141,58.8291,58.6789,58.6865,88833.0
2015-08-21 11:20:00,78.18,78.23,78.1,78.13,102604.0,58.6865,58.724,58.6264,58.6489,102604.0
2015-08-21 11:25:00,78.13,78.18,78.06,78.08,63929.0,58.6489,58.6865,58.5964,58.6114,63929.0
2015-08-21 11:30:00,78.06,78.22,78.03,78.21,103147.0,58.5964,58.7165,58.5739,58.709,103147.0
2015-08-21 11:35:00,78.21,78.22,77.93,77.94,147287.0,58.709,58.7165,58.4988,58.5063,147287.0
2015-08-21 11:40:00,77.94,78.19,77.91,78.13,97096.0,58.5063,58.694,58.4838,58.6489,97096.0
2015-08-21 11:45:00,78.14,78.21,78.06,78.21,81740.0,58.6564,58.709,58.5964,58.709,81740.0
2015-08-21 11:50:00,78.2,78.38,78.2,78.31,74496.0,58.7015,58.8366,58.7015,58.784,74496.0
2015-08-21 11:55:00,78.33,78.35,78.21,78.26,71909.0,58.7991,58.8141,58.709,58.7465,71909.0
2015-08-21 12:00:00,78.23,78.49,78.14,78.44,60371.0,58.724,58.9192,58.6564,58.8816,60371.0
2015-08-21 12:05:00,78.42,78.69,78.42,78.52,93215.0,58.8666,59.0693,58.8666,58.9417,93215.0
2015-08-21 12:10:00,78.51,78.67,78.4,78.42,93686.0,58.9342,59.0543,58.8516,58.8666,93686.0
2015-08-21 12:15:00,78.42,78.49,78.3,78.48,70738.0,58.8666,58.9192,58.7765,58.9117,70738.0
2015-08-21 12:20:00,78.46,78.48,78.32,78.39,52672.0,58.8966,58.9117,58.7915,58.8441,52672.0
2015-08-21 12:25:00,78.38,78.59,78.38,78.55,74689.0,58.8366,58.9942,58.8366,58.9642,74689.0
2015-08-21 12:30:00,78.54,78.84,78.53,78.72,75999.0,58.9567,59.1819,58.9492,59.0918,75999.0
2015-08-21 12:35:00,78.73,78.8,78.66,78.74,41752.0,59.0993,59.1519,59.0468,59.1068,41752.0
2015-08-21 12:40:00,78.73,78.75,78.43,78.65,36410.0,59.0993,59.1143,58.8741,59.0393,36410.0
2015-08-21 12:45:00,78.64,78.67,78.51,78.54,24990.0,59.0318,59.0543,58.9342,58.9567,24990.0
2015-08-21 12:50:00,78.54,78.54,78.28,78.37,43327.0,58.9567,58.9567,58.7615,58.8291,43327.0
2015-08-21 12:55:00,78.36,78.42,78.3,78.34,78543.0,58.8216,58.8666,58.7765,58.8066,78543.0
2015-08-21 13:00:00,78.33,78.54,78.33,78.41,148164.0,58.7991,58.9567,58.7991,58.8591,148164.0
2015-08-21 13:05:00,78.41,78.54,78.35,78.38,75477.0,58.8591,58.9567,58.8141,58.8366,75477.0
2015-08-21 13:10:00,78.39,78.49,78.34,78.45,46841.0,58.8441,58.9192,58.8066,58.8891,46841.0
2015-08-21 13:15:00,78.43,78.43,78.22,78.22,65281.0,58.8741,58.8741,58.7165,58.7165,65281.0
2015-08-21 13:20:00,78.22,78.38,78.22,78.34,52976.0,58.7165,58.8366,58.7165,58.8066,52976.0
2015-08-21 13:25:00,78.34,78.57,78.3,78.55,113619.0,58.8066,58.9792,58.7765,58.9642,113619.0
2015-08-21 13:30:00,78.54,78.54,78.36,78.48,150869.0,58.9567,58.9567,58.8216,58.9117,150869.0
2015-08-21 13:35:00,78.47,78.63,78.4,78.52,66742.0,58.9041,59.0243,58.8516,58.9417,66742.0
2015-08-21 13:40:00,78.51,78.56,78.39,78.44,52369.0,58.9342,58.9717,58.8441,58.8816,52369.0
2015-08-21 13:45:00,78.45,78.46,78.22,78.22,87407.0,58.8891,58.8966,58.7165,58.7165,87407.0
2015-08-21 13:50:00,78.22,78.26,78.07,78.18,57511.0,58.7165,58.7465,58.6039,58.6865,57511.0
2015-08-21 13:55:00,78.16,78.32,78.14,78.29,53043.0,58.6714,58.7915,58.6564,58.769,53043.0
2015-08-21 14:00:00,78.28,78.49,78.26,78.46,68584.0,58.7615,58.9192,58.7465,58.8966,68584.0
2015-08-21 14:05:00,78.47,78.48,78.37,78.44,67293.0,58.9041,58.9117,58.8291,58.8816,67293.0
2015-08-21 14:10:00,78.44,78.54,78.33,78.53,56209.0,58.8816,58.9567,58.7991,58.9492,56209.0
2015-08-21 14:15:00,78.54,78.72,78.54,78.66,71939.0,58.9567,59.0918,58.9567,59.0468,71939.0
2015-08-21 14:20:00,78.65,78.72,78.43,78.49,60059.0,59.0393,59.0918,58.8741,58.9192,60059.0
2015-08-21 14:25:00,78.48,78.62,78.46,78.55,59511.0,58.9117,59.0167,58.8966,58.9642,59511.0
2015-08-21 14:30:00,78.57,78.57,78.44,78.47,65779.0,58.9792,58.9792,58.8816,58.9041,65779.0
2015-08-21 14:35:00,78.45,78.45,78.17,78.25,107446.0,58.8891,58.8891,58.6789,58.739,107446.0
2015-08-21 14:40:00,78.23,78.24,78.02,78.02,82921.0,58.724,58.7315,58.5664,58.5664,82921.0
2015-08-21 14:45:00,78.01,78.08,77.96,78.0,98983.0,58.5588,58.6114,58.5213,58.5513,98983.0
2015-08-21 14:50:00,78.0,78.07,77.93,78.01,91125.0,58.5513,58.6039,58.4988,58.5588,91125.0
2015-08-21 14:55:00,78.0,78.0,77.84,77.85,134529.0,58.5513,58.5513,58.4312,58.4387,134529.0
2015-08-21 15:00:00,77.86,77.96,77.84,77.94,137290.0,58.4462,58.5213,58.4312,58.5063,137290.0
2015-08-21 15:05:00,77.94,77.96,77.83,77.85,86554.0,58.5063,58.5213,58.4237,58.4387,86554.0
2015-08-21 15:10:00,77.84,77.98,77.8,77.85,149208.0,58.4312,58.5363,58.4012,58.4387,149208.0
2015-08-21 15:15:00,77.86,78.02,77.73,78.01,161150.0,58.4462,58.5664,58.3487,58.5588,161150.0
2015-08-21 15:20:00,78.01,78.02,77.87,78.0,102077.0,58.5588,58.5664,58.4538,58.5513,102077.0
2015-08-21 15:25:00,78.0,78.02,77.79,77.87,120984.0,58.5513,58.5664,58.3937,58.4538,120984.0
2015-08-21 15:30:00,77.86,77.92,77.72,77.76,99360.0,58.4462,58.4913,58.3412,58.3712,99360.0
2015-08-21 15:35:00,77.74,77.79,77.64,77.77,131554.0,58.3562,58.3937,58.2811,58.3787,131554.0
2015-08-21 15:40:00,77.75,77.84,77.67,77.77,117426.0,58.3637,58.4312,58.3036,58.3787,117426.0
2015-08-21 15:45:00,77.76,77.86,77.66,77.82,172482.0,58.3712,58.4462,58.2961,58.4162,172482.0
2015-08-21 15:50:00,77.82,77.97,77.75,77.75,233235.0,58.4162,58.5288,58.3637,58.3637,233235.0
2015-08-21 15:55:00,77.75,77.77,77.5,77.53,436577.0,58.3637,58.3787,58.176,58.1985,436577.0
2015-08-24 09:30:00,73.92,74.14,73.02,73.79,109473.0,55.4887,55.6538,54.8131,55.3911,109473.0
2015-08-24 09:35:00,73.77,74.6,73.77,73.91,70462.0,55.3761,55.9991,55.3761,55.4811,70462.0
2015-08-24 09:40:00,74.11,76.12,73.91,75.57,79006.0,55.6313,57.1401,55.4811,56.7272,79006.0
2015-08-24 09:45:00,75.6,75.6,73.26,74.39,1230357.0,56.7498,56.7498,54.9932,55.8415,1230357.0
2015-08-24 09:50:00,74.39,74.51,73.73,74.26,318050.0,55.8415,55.9315,55.346,55.7439,318050.0
2015-08-24 09:55:00,74.28,74.53,73.65,74.2,190427.0,55.7589,55.9466,55.286,55.6988,190427.0
2015-08-24 10:00:00,74.19,75.24,73.85,75.18,170501.0,55.6913,56.4795,55.4361,56.4345,170501.0
2015-08-24 10:05:00,75.18,75.19,74.43,74.82,208450.0,56.4345,56.442,55.8715,56.1642,208450.0
2015-08-24 10:10:00,74.81,74.99,74.48,74.55,185411.0,56.1567,56.2919,55.909,55.9616,185411.0
2015-08-24 10:15:00,74.52,75.43,74.38,75.26,198903.0,55.939,56.6221,55.834,56.4945,198903.0
2015-08-24 10:20:00,75.25,75.5,75.11,75.43,224204.0,56.487,56.6747,56.3819,56.6221,224204.0
2015-08-24 10:25:00,75.44,75.45,74.69,74.69,382791.0,56.6297,56.6372,56.0667,56.0667,382791.0
2015-08-24 10:30:00,74.69,74.87,74.28,74.37,184341.0,56.0667,56.2018,55.7589,55.8264,184341.0
2015-08-24 10:35:00,74.38,75.36,74.38,75.12,134188.0,55.834,56.5696,55.834,56.3894,134188.0
2015-08-24 10:40:00,75.09,75.27,74.55,74.88,195120.0,56.3669,56.502,55.9616,56.2093,195120.0
2015-08-24 10:45:00,74.91,75.33,74.87,75.15,226804.0,56.2318,56.5471,56.2018,56.412,226804.0
2015-08-24 10:50:00,75.15,75.3,74.95,75.06,143484.0,56.412,56.5246,56.2618,56.3444,143484.0
2015-08-24 10:55:00,75.04,75.08,74.85,74.95,159723.0,56.3294,56.3594,56.1868,56.2618,159723.0
2015-08-24 11:00:00,74.97,75.06,74.85,74.95,215181.0,56.2768,56.3444,56.1868,56.2618,215181.0
2015-08-24 11:05:00,74.94,75.03,74.59,74.62,207225.0,56.2543,56.3219,55.9916,56.0141,207225.0
2015-08-24 11:10:00,74.66,74.7,74.34,74.64,136614.0,56.0441,56.0742,55.8039,56.0291,136614.0
2015-08-24 11:15:00,74.65,74.75,74.49,74.69,112506.0,56.0366,56.1117,55.9165,56.0667,112506.0
2015-08-24 11:20:00,74.68,74.68,74.36,74.55,177457.0,56.0592,56.0592,55.8189,55.9616,177457.0
2015-08-24 11:25:00,74.55,74.57,74.31,74.4,198401.0,55.9616,55.9766,55.7814,55.849,198401.0
2015-08-24 11:30:00,74.4,74.65,74.28,74.65,211040.0,55.849,56.0366,55.7589,56.0366,211040.0
2015-08-24 11:35:00,74.66,74.86,74.6,74.75,103053.0,56.0441,56.1943,55.9991,56.1117,103053.0
2015-08-24 11:40:00,74.74,74.96,74.74,74.95,151811.0,56.1042,56.2693,56.1042,56.2618,151811.0
2015-08-24 11:45:00,74.96,75.1,74.93,75.06,120362.0,56.2693,56.3744,56.2468,56.3444,120362.0
2015-08-24 11:50:00,75.06,75.54,75.02,75.54,106870.0,56.3444,56.7047,56.3144,56.7047,106870.0
2015-08-24 11:55:00,75.51,75.52,75.12,75.2,232378.0,56.6822,56.6897,56.3894,56.4495,232378.0
2015-08-24 12:00:00,75.21,75.33,74.89,75.0,500500.0,56.457,56.5471,56.2168,56.2994,500500.0
2015-08-24 12:05:00,75.03,75.38,74.8,75.28,139561.0,56.3219,56.5846,56.1492,56.5095,139561.0
2015-08-24 12:10:00,75.32,75.71,75.27,75.7,150706.0,56.5396,56.8323,56.502,56.8248,150706.0
2015-08-24 12:15:00,75.67,75.96,75.64,75.94,135874.0,56.8023,57.02,56.7798,57.005,135874.0
2015-08-24 12:20:00,75.96,76.12,75.85,75.94,78268.0,57.02,57.1401,56.9374,57.005,78268.0
2015-08-24 12:25:00,75.94,76.02,75.82,75.94,119272.0,57.005,57.065,56.9149,57.005,119272.0
2015-08-24 12:30:00,75.93,76.02,75.72,76.0,116913.0,56.9975,57.065,56.8398,57.05,116913.0
2015-08-24 12:35:00,76.01,76.15,75.94,75.99,145242.0,57.0575,57.1626,57.005,57.0425,145242.0
2015-08-24 12:40:00,76.0,76.08,75.83,75.96,133010.0,57.05,57.1101,56.9224,57.02,133010.0
2015-08-24 12:45:00,75.97,76.01,75.63,75.79,115759.0,57.0275,57.0575,56.7723,56.8924,115759.0
2015-08-24 12:50:00,75.79,76.2,75.74,76.18,74469.0,56.8924,57.2002,56.8548,57.1851,74469.0
2015-08-24 12:55:00,76.19,76.3,76.09,76.18,97823.0,57.1926,57.2752,57.1176,57.1851,97823.0
2015-08-24 13:00:00,76.2,76.28,75.96,75.98,103813.0,57.2002,57.2602,57.02,57.035,103813.0
2015-08-24 13:05:00,75.98,76.03,75.88,75.94,82830.0,57.035,57.0725,56.9599,57.005,82830.0
2015-08-24 13:10:00,75.95,76.03,75.76,75.82,61527.0,57.0125,57.0725,56.8699,56.9149,61527.0
2015-08-24 13:15:00,75.8,75.8,75.56,75.65,82710.0,56.8999,56.8999,56.7197,56.7873,82710.0
2015-08-24 13:20:00,75.63,75.66,75.1,75.21,138810.0,56.7723,56.7948,56.3744,56.457,138810.0
2015-08-24 13:25:00,75.19,75.19,74.93,75.0,107106.0,56.442,56.442,56.2468,56.2994,107106.0
2015-08-24 13:30:00,75.0,75.11,74.89,74.95,125114.0,56.2994,56.3819,56.2168,56.2618,125114.0
2015-08-24 13:35:00,74.95,75.06,74.83,74.88,144785.0,56.2618,56.3444,56.1718,56.2093,144785.0
2015-08-24 13:40:00,74.9,75.11,74.85,75.0,71085.0,56.2243,56.3819,56.1868,56.2994,71085.0
2015-08-24 13:45:00,75.0,75.3,74.96,75.23,73985.0,56.2994,56.5246,56.2693,56.472,73985.0
2015-08-24 13:50:00,75.22,75.25,74.9,74.9,129468.0,56.4645,56.487,56.2243,56.2243,129468.0
2015-08-24 13:55:00,74.91,74.94,74.63,74.7,128237.0,56.2318,56.2543,56.0216,56.0742,128237.0
2015-08-24 14:00:00,74.74,74.84,74.63,74.82,89538.0,56.1042,56.1793,56.0216,56.1642,89538.0
2015-08-24 14:05:00,74.83,74.83,74.49,74.49,135262.0,56.1718,56.1718,55.9165,55.9165,135262.0
2015-08-24 14:10:00,74.48,74.55,74.25,74.32,120194.0,55.909,55.9616,55.7364,55.7889,120194.0
2015-08-24 14:15:00,74.3,74.44,74.2,74.44,222668.0,55.7739,55.879,55.6988,55.879,222668.0
2015-08-24 14:20:00,74.41,74.62,74.31,74.42,110607.0,55.8565,56.0141,55.7814,55.864,110607.0
2015-08-24 14:25:00,74.39,74.5,74.32,74.4,95990.0,55.8415,55.924,55.7889,55.849,95990.0
2015-08-24 14:30:00,74.42,74.52,74.31,74.46,130063.0,55.864,55.939,55.7814,55.894,130063.0
2015-08-24 14:35:00,74.46,74.65,74.44,74.55,100575.0,55.894,56.0366,55.879,55.9616,100575.0
2015-08-24 14:40:00,74.54,74.57,74.35,74.4,128005.0,55.9541,55.9766,55.8114,55.849,128005.0
2015-08-24 14:45:00,74.38,74.48,74.15,74.27,143892.0,55.834,55.909,55.6613,55.7514,143892.0
2015-08-24 14:50:00,74.27,74.32,73.94,73.94,250890.0,55.7514,55.7889,55.5037,55.5037,250890.0
2015-08-24 14:55:00,73.92,74.07,73.59,73.71,177206.0,55.4887,55.6013,55.2409,55.331,177206.0
2015-08-24 15:00:00,73.7,73.71,73.25,73.65,197581.0,55.3235,55.331,54.9857,55.286,197581.0
2015-08-24 15:05:00,73.63,74.14,73.6,74.14,136177.0,55.271,55.6538,55.2484,55.6538,136177.0
2015-08-24 15:10:00,74.11,74.12,73.59,73.77,157528.0,55.6313,55.6388,55.2409,55.3761,157528.0
2015-08-24 15:15:00,73.74,73.79,73.53,73.61,185053.0,55.3535,55.3911,55.1959,55.2559,185053.0
2015-08-24 15:20:00,73.61,73.72,73.14,73.31,238651.0,55.2559,55.3385,54.9031,55.0308,238651.0
2015-08-24 15:25:00,73.3,73.45,73.1,73.16,210141.0,55.0232,55.1358,54.8731,54.9182,210141.0
2015-08-24 15:30:00,73.16,73.3,73.1,73.3,278947.0,54.9182,55.0232,54.8731,55.0232,278947.0
2015-08-24 15:35:00,73.29,74.19,73.25,74.06,254307.0,55.0157,55.6913,54.9857,55.5937,254307.0
2015-08-24 15:40:00,74.05,74.33,73.99,74.31,420179.0,55.5862,55.7964,55.5412,55.7814,420179.0
2015-08-24 15:45:00,74.3,74.79,74.22,74.28,414534.0,55.7739,56.1417,55.7138,55.7589,414534.0
2015-08-24 15:50:00,74.29,74.67,74.27,74.64,331150.0,55.7664,56.0516,55.7514,56.0291,331150.0
2015-08-24 15:55:00,74.62,74.63,73.88,73.9,541129.0,56.0141,56.0216,55.4586,55.4736,541129.0
2015-08-25 09:30:00,76.6,76.61,75.37,75.73,294725.0,57.5004,57.5079,56.5771,56.8473,294725.0
2015-08-25 09:35:00,75.8,75.97,75.25,75.57,165075.0,56.8999,57.0275,56.487,56.7272,165075.0
2015-08-25 09:40:00,75.62,75.85,75.13,75.44,157429.0,56.7648,56.9374,56.3969,56.6297,157429.0
2015-08-25 09:45:00,75.46,75.72,75.33,75.45,191999.0,56.6447,56.8398,56.5471,56.6372,191999.0
2015-08-25 09:50:00,75.45,75.58,74.69,74.77,251606.0,56.6372,56.7347,56.0667,56.1267,251606.0
2015-08-25 09:55:00,74.78,74.78,74.45,74.71,236173.0,56.1342,56.1342,55.8865,56.0817,236173.0
2015-08-25 10:00:00,74.67,74.93,74.56,74.82,174329.0,56.0516,56.2468,55.9691,56.1642,174329.0
2015-08-25 10:05:00,74.83,74.9,74.57,74.77,188950.0,56.1718,56.2243,55.9766,56.1267,188950.0
2015-08-25 10:10:00,74.76,74.78,74.44,74.67,213982.0,56.1192,56.1342,55.879,56.0516,213982.0
2015-08-25 10:15:00,74.66,74.82,74.5,74.63,216205.0,56.0441,56.1642,55.924,56.0216,216205.0
2015-08-25 10:20:00,74.64,74.91,74.48,74.6,90391.0,56.0291,56.2318,55.909,55.9991,90391.0
2015-08-25 10:25:00,74.63,74.72,74.46,74.65,91275.0,56.0216,56.0892,55.894,56.0366,91275.0
2015-08-25 10:30:00,74.65,74.65,74.4,74.56,50354.0,56.0366,56.0366,55.849,55.9691,50354.0
2015-08-25 10:35:00,74.57,74.84,74.46,74.84,56730.0,55.9766,56.1793,55.894,56.1793,56730.0
2015-08-25 10:40:00,74.84,75.02,74.84,74.95,53319.0,56.1793,56.3144,56.1793,56.2618,53319.0
2015-08-25 10:45:00,74.95,74.98,74.66,74.96,69601.0,56.2618,56.2843,56.0441,56.2693,69601.0
2015-08-25 10:50:00,74.97,75.04,74.88,74.97,41477.0,56.2768,56.3294,56.2093,56.2768,41477.0
2015-08-25 10:55:00,74.97,75.02,74.76,74.81,45191.0,56.2768,56.3144,56.1192,56.1567,45191.0
2015-08-25 11:00:00,74.84,75.02,74.81,74.94,63086.0,56.1793,56.3144,56.1567,56.2543,63086.0
2015-08-25 11:05:00,74.95,75.16,74.95,75.12,76372.0,56.2618,56.4195,56.2618,56.3894,76372.0
2015-08-25 11:10:00,75.13,75.43,75.12,75.33,332395.0,56.3969,56.6221,56.3894,56.5471,332395.0
2015-08-25 11:15:00,75.34,75.41,75.2,75.25,75707.0,56.5546,56.6071,56.4495,56.487,75707.0
2015-08-25 11:20:00,75.29,75.5,75.28,75.37,352679.0,56.5171,56.6747,56.5095,56.5771,352679.0
2015-08-25 11:25:00,75.35,75.4,75.24,75.29,51717.0,56.5621,56.5996,56.4795,56.5171,51717.0
2015-08-25 11:30:00,75.31,75.32,75.1,75.2,45619.0,56.5321,56.5396,56.3744,56.4495,45619.0
2015-08-25 11:35:00,75.2,75.33,75.14,75.22,37505.0,56.4495,56.5471,56.4045,56.4645,37505.0
2015-08-25 11:40:00,75.2,75.22,75.02,75.1,49477.0,56.4495,56.4645,56.3144,56.3744,49477.0
2015-08-25 11:45:00,75.09,75.23,75.06,75.15,44974.0,56.3669,56.472,56.3444,56.412,44974.0
2015-08-25 11:50:00,75.14,75.29,75.09,75.19,63308.0,56.4045,56.5171,56.3669,56.442,63308.0
2015-08-25 11:55:00,75.2,75.2,75.0,75.02,43942.0,56.4495,56.4495,56.2994,56.3144,43942.0
2015-08-25 12:00:00,75.03,75.12,74.97,75.02,63299.0,56.3219,56.3894,56.2768,56.3144,63299.0
2015-08-25 12:05:00,75.01,75.12,75.0,75.09,38836.0,56.3069,56.3894,56.2994,56.3669,38836.0
2015-08-25 12:10:00,75.09,75.25,75.03,75.23,26176.0,56.3669,56.487,56.3219,56.472,26176.0
2015-08-25 12:15:00,75.21,75.26,75.1,75.15,25396.0,56.457,56.4945,56.3744,56.412,25396.0
2015-08-25 12:20:00,75.14,75.41,75.12,75.37,42986.0,56.4045,56.6071,56.3894,56.5771,42986.0
2015-08-25 12:25:00,75.35,75.4,75.28,75.34,22023.0,56.5621,56.5996,56.5095,56.5546,22023.0
2015-08-25 12:30:00,75.33,75.39,75.3,75.36,41483.0,56.5471,56.5921,56.5246,56.5696,41483.0
2015-08-25 12:35:00,75.36,75.38,75.14,75.16,44725.0,56.5696,56.5846,56.4045,56.4195,44725.0
2015-08-25 12:40:00,75.16,75.3,75.14,75.28,20747.0,56.4195,56.5246,56.4045,56.5095,20747.0
2015-08-25 12:45:00,75.3,75.32,75.24,75.29,29707.0,56.5246,56.5396,56.4795,56.5171,29707.0
2015-08-25 12:50:00,75.28,75.29,75.22,75.25,242357.0,56.5095,56.5171,56.4645,56.487,242357.0
2015-08-25 12:55:00,75.24,75.42,75.18,75.21,332579.0,56.4795,56.6146,56.4345,56.457,332579.0
2015-08-25 13:00:00,75.21,75.25,75.09,75.18,35875.0,56.457,56.487,56.3669,56.4345,35875.0
2015-08-25 13:05:00,75.18,75.28,75.11,75.14,34730.0,56.4345,56.5095,56.3819,56.4045,34730.0
2015-08-25 13:10:00,75.14,75.26,75.12,75.13,47547.0,56.4045,56.4945,56.3894,56.3969,47547.0
2015-08-25 13:15:00,75.12,75.2,74.98,75.05,65854.0,56.3894,56.4495,56.2843,56.3369,65854.0
2015-08-25 13:20:00,75.03,75.09,74.97,75.07,66143.0,56.3219,56.3669,56.2768,56.3519,66143.0
2015-08-25 13:25:00,75.05,75.08,74.69,74.74,172471.0,56.3369,56.3594,56.0667,56.1042,172471.0
2015-08-25 13:30:00,74.71,74.88,74.67,74.8,50734.0,56.0817,56.2093,56.0516,56.1492,50734.0
2015-08-25 13:35:00,74.81,74.85,74.68,74.75,98145.0,56.1567,56.1868,56.0592,56.1117,98145.0
2015-08-25 13:40:00,74.75,74.84,74.67,74.67,83917.0,56.1117,56.1793,56.0516,56.0516,83917.0
2015-08-25 13:45:00,74.68,74.74,74.6,74.66,100245.0,56.0592,56.1042,55.9991,56.0441,100245.0
2015-08-25 13:50:00,74.66,74.82,74.63,74.76,111940.0,56.0441,56.1642,56.0216,56.1192,111940.0
2015-08-25 13:55:00,74.76,74.91,74.76,74.79,100225.0,56.1192,56.2318,56.1192,56.1417,100225.0
2015-08-25 14:00:00,74.78,74.88,74.7,74.7,82025.0,56.1342,56.2093,56.0742,56.0742,82025.0
2015-08-25 14:05:00,74.71,74.81,74.68,74.69,101261.0,56.0817,56.1567,56.0592,56.0667,101261.0
2015-08-25 14:10:00,74.68,74.81,74.65,74.68,80552.0,56.0592,56.1567,56.0366,56.0592,80552.0
2015-08-25 14:15:00,74.69,74.78,74.56,74.76,91731.0,56.0667,56.1342,55.9691,56.1192,91731.0
2015-08-25 14:20:00,74.76,74.88,74.73,74.78,71101.0,56.1192,56.2093,56.0967,56.1342,71101.0
2015-08-25 14:25:00,74.78,74.87,74.71,74.77,84088.0,56.1342,56.2018,56.0817,56.1267,84088.0
2015-08-25 14:30:00,74.78,74.82,74.66,74.73,88737.0,56.1342,56.1642,56.0441,56.0967,88737.0
2015-08-25 14:35:00,74.71,74.74,74.6,74.65,99070.0,56.0817,56.1042,55.9991,56.0366,99070.0
2015-08-25 14:40:00,74.65,74.7,74.5,74.55,139818.0,56.0366,56.0742,55.924,55.9616,139818.0
2015-08-25 14:45:00,74.56,74.58,74.46,74.56,134383.0,55.9691,55.9841,55.894,55.9691,134383.0
2015-08-25 14:50:00,74.56,74.64,74.5,74.51,149031.0,55.9691,56.0291,55.924,55.9315,149031.0
2015-08-25 14:55:00,74.5,74.6,74.5,74.55,130322.0,55.924,55.9991,55.924,55.9616,130322.0
2015-08-25 15:00:00,74.55,74.57,74.35,74.37,189801.0,55.9616,55.9766,55.8114,55.8264,189801.0
2015-08-25 15:05:00,74.35,74.36,74.16,74.21,193524.0,55.8114,55.8189,55.6688,55.7063,193524.0
2015-08-25 15:10:00,74.21,74.31,74.17,74.23,120310.0,55.7063,55.7814,55.6763,55.7214,120310.0
2015-08-25 15:15:00,74.23,74.23,73.89,73.95,214360.0,55.7214,55.7214,55.4661,55.5112,214360.0
2015-08-25 15:20:00,73.95,73.95,73.75,73.75,157996.0,55.5112,55.5112,55.361,55.361,157996.0
2015-08-25 15:25:00,73.75,73.8,73.59,73.68,178117.0,55.361,55.3986,55.2409,55.3085,178117.0
2015-08-25 15:30:00,73.68,73.83,73.39,73.57,326779.0,55.3085,55.4211,55.0908,55.2259,326779.0
2015-08-25 15:35:00,73.56,73.67,73.25,73.28,250021.0,55.2184,55.301,54.9857,55.0082,250021.0
2015-08-25 15:40:00,73.28,73.5,73.16,73.3,230745.0,55.0082,55.1734,54.9182,55.0232,230745.0
2015-08-25 15:45:00,73.28,73.29,72.76,72.78,455690.0,55.0082,55.0157,54.6179,54.6329,455690.0
2015-08-25 15:50:00,72.78,73.38,72.67,73.36,389796.0,54.6329,55.0833,54.5503,55.0683,389796.0
2015-08-25 15:55:00,73.36,73.36,72.5,72.55,617216.0,55.0683,55.0683,54.4227,54.4603,617216.0
2015-08-26 09:30:00,71.05,71.94,70.51,71.19,1774407.0,53.3343,54.0023,52.9289,53.4394,1774407.0
2015-08-26 09:35:00,71.19,71.2,70.57,70.88,1203102.0,53.4394,53.4469,52.9739,53.2067,1203102.0
2015-08-26 09:40:00,70.89,71.41,69.84,69.96,1224734.0,53.2142,53.6045,52.426,52.516,1224734.0
2015-08-26 09:45:00,69.94,71.14,69.42,70.71,1378152.0,52.501,53.4018,52.1107,53.079,1378152.0
2015-08-26 09:50:00,70.74,70.78,69.73,69.75,670978.0,53.1016,53.1316,52.3434,52.3584,670978.0
2015-08-26 09:55:00,69.75,69.95,69.24,69.92,1190953.0,52.3584,52.5085,51.9756,52.486,1190953.0
2015-08-26 10:00:00,69.9,69.94,69.32,69.48,622079.0,52.471,52.501,52.0356,52.1557,622079.0
2015-08-26 10:05:00,69.48,69.49,68.85,68.87,828921.0,52.1557,52.1632,51.6828,51.6978,828921.0
2015-08-26 10:10:00,68.87,69.39,68.62,69.19,1007629.0,51.6978,52.0882,51.5102,51.938,1007629.0
2015-08-26 10:15:00,69.2,69.21,68.34,68.38,773978.0,51.9455,51.9531,51.3,51.33,773978.0
2015-08-26 10:20:00,68.37,68.47,68.01,68.41,690560.0,51.3225,51.3976,51.0523,51.3525,690560.0
2015-08-26 10:25:00,68.42,69.06,68.4,68.91,1138697.0,51.36,51.8405,51.345,51.7279,1138697.0
2015-08-26 10:30:00,68.91,69.26,68.88,69.06,1209446.0,51.7279,51.9906,51.7053,51.8405,1209446.0
2015-08-26 10:35:00,69.03,69.29,68.5,69.24,962279.0,51.8179,52.0131,51.4201,51.9756,962279.0
2015-08-26 10:40:00,69.25,69.48,69.01,69.05,902670.0,51.9831,52.1557,51.8029,51.8329,902670.0
2015-08-26 10:45:00,69.05,69.26,69.01,69.16,707389.0,51.8329,51.9906,51.8029,51.9155,707389.0
2015-08-26 10:50:00,69.15,69.67,69.03,69.54,720457.0,51.908,52.2984,51.8179,52.2008,720457.0
2015-08-26 10:55:00,69.55,69.59,68.93,69.05,430342.0,52.2083,52.2383,51.7429,51.8329,430342.0
2015-08-26 11:00:00,69.07,69.27,68.99,69.15,531744.0,51.848,51.9981,51.7879,51.908,531744.0
2015-08-26 11:05:00,69.15,69.4,69.14,69.33,683687.0,51.908,52.0957,51.9005,52.0431,683687.0
2015-08-26 11:10:00,69.32,69.35,69.1,69.24,579592.0,52.0356,52.0581,51.8705,51.9756,579592.0
2015-08-26 11:15:00,69.23,69.72,69.22,69.59,613563.0,51.9681,52.3359,51.9606,52.2383,613563.0
2015-08-26 11:20:00,69.59,69.87,69.53,69.59,808443.0,52.2383,52.4485,52.1933,52.2383,808443.0
2015-08-26 11:25:00,69.58,69.85,69.56,69.77,517481.0,52.2308,52.4335,52.2158,52.3734,517481.0
2015-08-26 11:30:00,69.78,69.79,69.27,69.48,540346.0,52.3809,52.3884,51.9981,52.1557,540346.0
2015-08-26 11:35:00,69.46,69.49,69.22,69.29,312758.0,52.1407,52.1632,51.9606,52.0131,312758.0
2015-08-26 11:40:00,69.28,69.53,69.26,69.29,403841.0,52.0056,52.1933,51.9906,52.0131,403841.0
2015-08-26 11:45:00,69.28,69.37,68.93,69.28,394867.0,52.0056,52.0732,51.7429,52.0056,394867.0
2015-08-26 11:50:00,69.28,69.39,69.14,69.32,418095.0,52.0056,52.0882,51.9005,52.0356,418095.0
2015-08-26 11:55:00,69.35,69.58,69.35,69.52,436652.0,52.0581,52.2308,52.0581,52.1858,436652.0
2015-08-26 12:00:00,69.52,69.56,69.4,69.49,713082.0,52.1858,52.2158,52.0957,52.1632,713082.0
2015-08-26 12:05:00,69.49,69.57,69.41,69.5,426396.0,52.1632,52.2233,52.1032,52.1707,426396.0
2015-08-26 12:10:00,69.48,69.51,69.19,69.29,258952.0,52.1557,52.1782,51.938,52.0131,258952.0
2015-08-26 12:15:00,69.3,69.53,69.25,69.4,254563.0,52.0206,52.1933,51.9831,52.0957,254563.0
2015-08-26 12:20:00,69.41,69.46,69.18,69.22,253244.0,52.1032,52.1407,51.9305,51.9606,253244.0
2015-08-26 12:25:00,69.22,69.35,68.99,69.09,293219.0,51.9606,52.0581,51.7879,51.863,293219.0
2015-08-26 12:30:00,69.09,69.23,69.0,69.02,203198.0,51.863,51.9681,51.7954,51.8104,203198.0
2015-08-26 12:35:00,69.03,69.26,68.99,69.19,214896.0,51.8179,51.9906,51.7879,51.938,214896.0
2015-08-26 12:40:00,69.2,69.2,69.02,69.13,329186.0,51.9455,51.9455,51.8104,51.893,329186.0
2015-08-26 12:45:00,69.13,69.26,68.98,69.12,581995.0,51.893,51.9906,51.7804,51.8855,581995.0
2015-08-26 12:50:00,69.11,69.21,68.98,69.14,374876.0,51.878,51.9531,51.7804,51.9005,374876.0
2015-08-26 12:55:00,69.14,69.25,69.02,69.21,278944.0,51.9005,51.9831,51.8104,51.9531,278944.0
2015-08-26 13:00:00,69.2,69.28,69.0,69.11,392183.0,51.9455,52.0056,51.7954,51.878,392183.0
2015-08-26 13:05:00,69.11,69.24,69.01,69.2,298879.0,51.878,51.9756,51.8029,51.9455,298879.0
2015-08-26 13:10:00,69.2,69.37,68.99,69.02,435801.0,51.9455,52.0732,51.7879,51.8104,435801.0
2015-08-26 13:15:00,69.02,69.15,68.99,69.06,206793.0,51.8104,51.908,51.7879,51.8405,206793.0
2015-08-26 13:20:00,69.06,69.3,69.03,69.15,295929.0,51.8405,52.0206,51.8179,51.908,295929.0
2015-08-26 13:25:00,69.15,69.25,69.06,69.21,299729.0,51.908,51.9831,51.8405,51.9531,299729.0
2015-08-26 13:30:00,69.22,69.23,68.99,69.01,344651.0,51.9606,51.9681,51.7879,51.8029,344651.0
2015-08-26 13:35:00,69.01,69.35,69.0,69.26,340657.0,51.8029,52.0581,51.7954,51.9906,340657.0
2015-08-26 13:40:00,69.25,69.29,69.01,69.06,319468.0,51.9831,52.0131,51.8029,51.8405,319468.0
2015-08-26 13:45:00,69.06,69.12,68.75,68.99,448898.0,51.8405,51.8855,51.6077,51.7879,448898.0
2015-08-26 13:50:00,68.99,69.15,68.92,69.14,575514.0,51.7879,51.908,51.7354,51.9005,575514.0
2015-08-26 13:55:00,69.14,69.25,69.06,69.15,300870.0,51.9005,51.9831,51.8405,51.908,300870.0
2015-08-26 14:00:00,69.15,69.16,69.02,69.09,198119.0,51.908,51.9155,51.8104,51.863,198119.0
2015-08-26 14:05:00,69.09,69.27,69.06,69.17,291118.0,51.863,51.9981,51.8405,51.923,291118.0
2015-08-26 14:10:00,69.18,69.22,69.03,69.04,530533.0,51.9305,51.9606,51.8179,51.8254,530533.0
2015-08-26 14:15:00,69.04,69.04,68.8,68.82,465555.0,51.8254,51.8254,51.6453,51.6603,465555.0
2015-08-26 14:20:00,68.83,68.9,68.65,68.69,322608.0,51.6678,51.7203,51.5327,51.5627,322608.0
2015-08-26 14:25:00,68.67,68.69,68.31,68.43,442482.0,51.5477,51.5627,51.2775,51.3675,442482.0
2015-08-26 14:30:00,68.42,68.71,68.06,68.68,490226.0,51.36,51.5777,51.0898,51.5552,490226.0
2015-08-26 14:35:00,68.69,68.86,68.65,68.72,317072.0,51.5627,51.6903,51.5327,51.5852,317072.0
2015-08-26 14:40:00,68.73,69.13,68.71,69.03,489004.0,51.5927,51.893,51.5777,51.8179,489004.0
2015-08-26 14:45:00,69.05,69.22,68.75,68.83,517189.0,51.8329,51.9606,51.6077,51.6678,517189.0
2015-08-26 14:50:00,68.85,69.02,68.82,68.9,228321.0,51.6828,51.8104,51.6603,51.7203,228321.0
2015-08-26 14:55:00,68.89,68.94,68.77,68.83,351822.0,51.7128,51.7504,51.6228,51.6678,351822.0
2015-08-26 15:00:00,68.83,68.9,68.68,68.68,308535.0,51.6678,51.7203,51.5552,51.5552,308535.0
2015-08-26 15:05:00,68.68,68.94,68.57,68.91,448106.0,51.5552,51.7504,51.4726,51.7279,448106.0
2015-08-26 15:10:00,68.91,69.36,68.86,69.19,719422.0,51.7279,52.0657,51.6903,51.938,719422.0
2015-08-26 15:15:00,69.18,69.49,69.18,69.47,558057.0,51.9305,52.1632,51.9305,52.1482,558057.0
2015-08-26 15:20:00,69.48,69.72,69.46,69.52,575923.0,52.1557,52.3359,52.1407,52.1858,575923.0
2015-08-26 15:25:00,69.51,69.94,69.49,69.93,574202.0,52.1782,52.501,52.1632,52.4935,574202.0
2015-08-26 15:30:00,69.94,70.41,69.93,70.26,901959.0,52.501,52.8538,52.4935,52.7412,901959.0
2015-08-26 15:35:00,70.27,70.32,70.06,70.14,713313.0,52.7487,52.7863,52.5911,52.6512,713313.0
2015-08-26 15:40:00,70.13,70.19,69.8,70.07,724883.0,52.6437,52.6887,52.3959,52.5986,724883.0
2015-08-26 15:45:00,70.07,70.19,69.63,69.82,519582.0,52.5986,52.6887,52.2683,52.411,519582.0
2015-08-26 15:50:00,69.83,70.11,69.82,70.08,840218.0,52.4185,52.6286,52.411,52.6061,840218.0
2015-08-26 15:55:00,70.08,70.09,69.72,70.09,1412074.0,52.6061,52.6136,52.3359,52.6136,1412074.0
2015-08-27 09:30:00,72.3,72.5,71.94,72.05,934263.0,54.2726,54.4227,54.0023,54.0849,934263.0
2015-08-27 09:35:00,72.09,72.1,70.9,71.25,711031.0,54.1149,54.1225,53.2217,53.4844,711031.0
2015-08-27 09:40:00,71.29,71.88,71.08,71.59,552645.0,53.5144,53.9573,53.3568,53.7396,552645.0
2015-08-27 09:45:00,71.59,72.01,71.59,71.71,585215.0,53.7396,54.0549,53.7396,53.8297,585215.0
2015-08-27 09:50:00,71.72,71.77,71.35,71.36,290274.0,53.8372,53.8747,53.5595,53.567,290274.0
2015-08-27 09:55:00,71.38,71.78,71.35,71.72,248833.0,53.582,53.8822,53.5595,53.8372,248833.0
2015-08-27 10:00:00,71.73,72.19,71.55,71.67,450502.0,53.8447,54.19,53.7096,53.7997,450502.0
2015-08-27 10:05:00,71.67,71.84,71.46,71.79,266802.0,53.7997,53.9273,53.642,53.8897,266802.0
2015-08-27 10:10:00,71.79,72.04,71.72,72.02,228096.0,53.8897,54.0774,53.8372,54.0624,228096.0
2015-08-27 10:15:00,72.03,72.2,71.98,72.15,350385.0,54.0699,54.1975,54.0324,54.16,350385.0
2015-08-27 10:20:00,72.16,72.17,71.71,72.02,196892.0,54.1675,54.175,53.8297,54.0624,196892.0
2015-08-27 10:25:00,72.02,72.09,71.97,72.05,215265.0,54.0624,54.1149,54.0249,54.0849,215265.0
2015-08-27 10:30:00,72.05,72.14,71.93,71.98,268234.0,54.0849,54.1525,53.9948,54.0324,268234.0
2015-08-27 10:35:00,71.99,72.07,71.93,72.03,359647.0,54.0399,54.0999,53.9948,54.0699,359647.0
2015-08-27 10:40:00,72.03,72.11,71.95,72.02,380238.0,54.0699,54.13,54.0099,54.0624,380238.0
2015-08-27 10:45:00,72.02,72.32,71.96,72.26,487300.0,54.0624,54.2876,54.0174,54.2426,487300.0
2015-08-27 10:50:00,72.26,72.58,72.09,72.53,262650.0,54.2426,54.4828,54.1149,54.4452,262650.0
2015-08-27 10:55:00,72.52,73.5,72.52,73.49,516808.0,54.4377,55.1734,54.4377,55.1659,516808.0
2015-08-27 11:00:00,73.48,73.51,72.79,73.04,368350.0,55.1584,55.1809,54.6404,54.8281,368350.0
2015-08-27 11:05:00,73.06,73.53,73.06,73.27,313717.0,54.8431,55.1959,54.8431,55.0007,313717.0
2015-08-27 11:10:00,73.27,73.5,73.01,73.06,194605.0,55.0007,55.1734,54.8056,54.8431,194605.0
2015-08-27 11:15:00,73.05,73.28,72.99,73.2,216823.0,54.8356,55.0082,54.7905,54.9482,216823.0
2015-08-27 11:20:00,73.18,73.23,73.06,73.17,145801.0,54.9332,54.9707,54.8431,54.9257,145801.0
2015-08-27 11:25:00,73.16,73.24,72.98,73.07,169755.0,54.9182,54.9782,54.783,54.8506,169755.0
2015-08-27 11:30:00,73.08,73.28,72.89,72.96,230369.0,54.8581,55.0082,54.7155,54.768,230369.0
2015-08-27 11:35:00,72.96,73.04,72.79,72.9,228818.0,54.768,54.8281,54.6404,54.723,228818.0
2015-08-27 11:40:00,72.88,72.91,72.68,72.81,210643.0,54.708,54.7305,54.5578,54.6554,210643.0
2015-08-27 11:45:00,72.81,73.03,72.8,72.92,325842.0,54.6554,54.8206,54.6479,54.738,325842.0
2015-08-27 11:50:00,72.92,73.05,72.88,72.96,264020.0,54.738,54.8356,54.708,54.768,264020.0
2015-08-27 11:55:00,72.96,73.08,72.85,73.08,252265.0,54.768,54.8581,54.6854,54.8581,252265.0
2015-08-27 12:00:00,73.08,73.27,73.04,73.24,268624.0,54.8581,55.0007,54.8281,54.9782,268624.0
2015-08-27 12:05:00,73.24,73.35,72.89,72.89,358514.0,54.9782,55.0608,54.7155,54.7155,358514.0
2015-08-27 12:10:00,72.9,73.07,72.78,72.98,291878.0,54.723,54.8506,54.6329,54.783,291878.0
2015-08-27 12:15:00,72.97,73.01,72.84,72.92,287924.0,54.7755,54.8056,54.6779,54.738,287924.0
2015-08-27 12:20:00,72.91,73.14,72.9,72.9,383198.0,54.7305,54.9031,54.723,54.723,383198.0
2015-08-27 12:25:00,72.9,73.05,72.89,73.04,225215.0,54.723,54.8356,54.7155,54.8281,225215.0
2015-08-27 12:30:00,73.04,73.13,72.94,73.09,228814.0,54.8281,54.8956,54.753,54.8656,228814.0
2015-08-27 12:35:00,73.08,73.31,72.97,73.22,232807.0,54.8581,55.0308,54.7755,54.9632,232807.0
2015-08-27 12:40:00,73.22,73.22,73.0,73.03,211430.0,54.9632,54.9632,54.798,54.8206,211430.0
2015-08-27 12:45:00,73.03,73.37,72.99,73.36,159698.0,54.8206,55.0758,54.7905,55.0683,159698.0
2015-08-27 12:50:00,73.36,73.45,73.28,73.31,184462.0,55.0683,55.1358,55.0082,55.0308,184462.0
2015-08-27 12:55:00,73.3,73.42,73.25,73.35,202950.0,55.0232,55.1133,54.9857,55.0608,202950.0
2015-08-27 13:00:00,73.33,73.46,73.2,73.27,329462.0,55.0458,55.1433,54.9482,55.0007,329462.0
2015-08-27 13:05:00,73.27,73.44,73.26,73.36,155858.0,55.0007,55.1283,54.9932,55.0683,155858.0
2015-08-27 13:10:00,73.36,73.48,73.35,73.41,139807.0,55.0683,55.1584,55.0608,55.1058,139807.0
2015-08-27 13:15:00,73.41,73.63,73.38,73.57,225314.0,55.1058,55.271,55.0833,55.2259,225314.0
2015-08-27 13:20:00,73.57,73.72,73.45,73.63,189948.0,55.2259,55.3385,55.1358,55.271,189948.0
2015-08-27 13:25:00,73.64,73.86,73.54,73.85,191806.0,55.2785,55.4436,55.2034,55.4361,191806.0
2015-08-27 13:30:00,73.84,73.9,73.67,73.7,171334.0,55.4286,55.4736,55.301,55.3235,171334.0
2015-08-27 13:35:00,73.72,73.82,73.65,73.77,178620.0,55.3385,55.4136,55.286,55.3761,178620.0
2015-08-27 13:40:00,73.77,73.84,73.67,73.68,207781.0,55.3761,55.4286,55.301,55.3085,207781.0
2015-08-27 13:45:00,73.67,73.76,73.59,73.61,198797.0,55.301,55.3685,55.2409,55.2559,198797.0
2015-08-27 13:50:00,73.62,73.7,73.51,73.54,161553.0,55.2635,55.3235,55.1809,55.2034,161553.0
2015-08-27 13:55:00,73.54,73.55,73.45,73.5,164089.0,55.2034,55.2109,55.1358,55.1734,164089.0
2015-08-27 14:00:00,73.51,73.62,73.41,73.6,202669.0,55.1809,55.2635,55.1058,55.2484,202669.0
2015-08-27 14:05:00,73.59,73.61,73.44,73.44,151270.0,55.2409,55.2559,55.1283,55.1283,151270.0
2015-08-27 14:10:00,73.44,73.6,73.43,73.55,125548.0,55.1283,55.2484,55.1208,55.2109,125548.0
2015-08-27 14:15:00,73.56,73.57,73.23,73.3,186885.0,55.2184,55.2259,54.9707,55.0232,186885.0
2015-08-27 14:20:00,73.3,73.33,73.08,73.16,180925.0,55.0232,55.0458,54.8581,54.9182,180925.0
2015-08-27 14:25:00,73.17,73.22,72.85,72.96,332074.0,54.9257,54.9632,54.6854,54.768,332074.0
2015-08-27 14:30:00,72.97,73.16,72.87,72.93,338558.0,54.7755,54.9182,54.7005,54.7455,338558.0
2015-08-27 14:35:00,72.93,73.2,72.9,73.16,203256.0,54.7455,54.9482,54.723,54.9182,203256.0
2015-08-27 14:40:00,73.16,73.2,72.99,72.99,252325.0,54.9182,54.9482,54.7905,54.7905,252325.0
2015-08-27 14:45:00,72.98,73.1,72.76,72.78,240221.0,54.783,54.8731,54.6179,54.6329,240221.0
2015-08-27 14:50:00,72.78,72.79,72.52,72.63,254559.0,54.6329,54.6404,54.4377,54.5203,254559.0
2015-08-27 14:55:00,72.62,72.64,72.11,72.33,309694.0,54.5128,54.5278,54.13,54.2951,309694.0
2015-08-27 15:00:00,72.33,72.53,72.08,72.12,291211.0,54.2951,54.4452,54.1074,54.1375,291211.0
2015-08-27 15:05:00,72.12,72.31,71.93,72.3,297875.0,54.1375,54.2801,53.9948,54.2726,297875.0
2015-08-27 15:10:00,72.29,72.42,72.19,72.2,212286.0,54.2651,54.3627,54.19,54.1975,212286.0
2015-08-27 15:15:00,72.2,72.46,72.12,72.34,168413.0,54.1975,54.3927,54.1375,54.3026,168413.0
2015-08-27 15:20:00,72.34,72.49,72.25,72.43,216489.0,54.3026,54.4152,54.2351,54.3702,216489.0
2015-08-27 15:25:00,72.43,72.63,72.34,72.6,408686.0,54.3702,54.5203,54.3026,54.4978,408686.0
2015-08-27 15:30:00,72.6,73.12,72.5,73.07,326059.0,54.4978,54.8881,54.4227,54.8506,326059.0
2015-08-27 15:35:00,73.08,73.08,72.71,72.78,358210.0,54.8581,54.8581,54.5804,54.6329,358210.0
2015-08-27 15:40:00,72.79,73.17,72.73,73.11,429689.0,54.6404,54.9257,54.5954,54.8806,429689.0
2015-08-27 15:45:00,73.11,73.49,73.11,73.46,312202.0,54.8806,55.1659,54.8806,55.1433,312202.0
2015-08-27 15:50:00,73.45,73.68,73.3,73.65,487186.0,55.1358,55.3085,55.0232,55.286,487186.0
2015-08-27 15:55:00,73.66,73.99,73.6,73.9,645541.0,55.2935,55.5412,55.2484,55.4736,645541.0
2015-08-28 09:30:00,74.1,74.1,73.28,73.69,528371.0,55.6238,55.6238,55.0082,55.316,528371.0
2015-08-28 09:35:00,73.73,74.44,73.3,74.43,358249.0,55.346,55.879,55.0232,55.8715,358249.0
2015-08-28 09:40:00,74.42,74.78,74.34,74.47,185615.0,55.864,56.1342,55.8039,55.9015,185615.0
2015-08-28 09:45:00,74.47,74.47,73.71,73.93,212151.0,55.9015,55.9015,55.331,55.4962,212151.0
2015-08-28 09:50:00,73.97,74.24,73.82,74.21,190331.0,55.5262,55.7289,55.4136,55.7063,190331.0
2015-08-28 09:55:00,74.21,74.78,74.17,74.78,180650.0,55.7063,56.1342,55.6763,56.1342,180650.0
2015-08-28 10:00:00,74.74,75.13,74.44,75.13,181998.0,56.1042,56.3969,55.879,56.3969,181998.0
2015-08-28 10:05:00,75.13,75.2,74.69,74.98,247140.0,56.3969,56.4495,56.0667,56.2843,247140.0
2015-08-28 10:10:00,74.99,75.16,74.81,75.04,157030.0,56.2919,56.4195,56.1567,56.3294,157030.0
2015-08-28 10:15:00,75.07,75.42,75.04,75.35,159731.0,56.3519,56.6146,56.3294,56.5621,159731.0
2015-08-28 10:20:00,75.34,75.39,75.06,75.28,216054.0,56.5546,56.5921,56.3444,56.5095,216054.0
2015-08-28 10:25:00,75.28,75.71,75.28,75.51,257786.0,56.5095,56.8323,56.5095,56.6822,257786.0
2015-08-28 10:30:00,75.53,75.65,75.04,75.11,362659.0,56.6972,56.7873,56.3294,56.3819,362659.0
2015-08-28 10:35:00,75.11,75.44,75.04,75.21,217614.0,56.3819,56.6297,56.3294,56.457,217614.0
2015-08-28 10:40:00,75.23,75.23,74.86,75.06,142540.0,56.472,56.472,56.1943,56.3444,142540.0
2015-08-28 10:45:00,75.07,75.16,74.9,74.97,130185.0,56.3519,56.4195,56.2243,56.2768,130185.0
2015-08-28 10:50:00,74.97,75.23,74.9,75.11,91556.0,56.2768,56.472,56.2243,56.3819,91556.0
2015-08-28 10:55:00,75.12,75.15,74.82,74.84,73714.0,56.3894,56.412,56.1642,56.1793,73714.0
2015-08-28 11:00:00,74.85,75.07,74.83,75.01,139276.0,56.1868,56.3519,56.1718,56.3069,139276.0
2015-08-28 11:05:00,75.01,75.17,74.93,75.0,187642.0,56.3069,56.427,56.2468,56.2994,187642.0
2015-08-28 11:10:00,75.0,75.15,74.99,75.11,136104.0,56.2994,56.412,56.2919,56.3819,136104.0
2015-08-28 11:15:00,75.12,75.13,74.98,75.05,250591.0,56.3894,56.3969,56.2843,56.3369,250591.0
2015-08-28 11:20:00,75.05,75.15,74.97,75.03,154569.0,56.3369,56.412,56.2768,56.3219,154569.0
2015-08-28 11:25:00,75.04,75.29,75.04,75.24,264626.0,56.3294,56.5171,56.3294,56.4795,264626.0
2015-08-28 11:30:00,75.22,75.35,75.15,75.35,143601.0,56.4645,56.5621,56.412,56.5621,143601.0
2015-08-28 11:35:00,75.35,75.82,75.3,75.64,235230.0,56.5621,56.9149,56.5246,56.7798,235230.0
2015-08-28 11:40:00,75.65,75.69,75.46,75.65,206113.0,56.7873,56.8173,56.6447,56.7873,206113.0
2015-08-28 11:45:00,75.67,75.82,75.59,75.71,179082.0,56.8023,56.9149,56.7423,56.8323,179082.0
2015-08-28 11:50:00,75.73,75.86,75.62,75.62,193683.0,56.8473,56.9449,56.7648,56.7648,193683.0
2015-08-28 11:55:00,75.62,75.67,75.49,75.58,135670.0,56.7648,56.8023,56.6672,56.7347,135670.0
2015-08-28 12:00:00,75.6,75.76,75.52,75.73,112455.0,56.7498,56.8699,56.6897,56.8473,112455.0
2015-08-28 12:05:00,75.73,76.05,75.73,75.76,105854.0,56.8473,57.0876,56.8473,56.8699,105854.0
2015-08-28 12:10:00,75.77,76.07,75.67,76.04,126789.0,56.8774,57.1026,56.8023,57.08,126789.0
2015-08-28 12:15:00,76.04,76.19,76.02,76.06,133129.0,57.08,57.1926,57.065,57.0951,133129.0
2015-08-28 12:20:00,76.07,76.16,75.92,75.99,142286.0,57.1026,57.1701,56.99,57.0425,142286.0
2015-08-28 12:25:00,75.98,76.39,75.87,76.39,178312.0,57.035,57.3428,56.9524,57.3428,178312.0
2015-08-28 12:30:00,76.39,76.76,76.37,76.74,270892.0,57.3428,57.6205,57.3278,57.6055,270892.0
2015-08-28 12:35:00,76.74,76.77,76.58,76.64,191319.0,57.6055,57.628,57.4854,57.5304,191319.0
2015-08-28 12:40:00,76.63,76.8,76.29,76.29,216464.0,57.5229,57.6505,57.2677,57.2677,216464.0
2015-08-28 12:45:00,76.29,76.58,76.29,76.41,153671.0,57.2677,57.4854,57.2677,57.3578,153671.0
2015-08-28 12:50:00,76.42,76.86,76.38,76.73,135156.0,57.3653,57.6956,57.3353,57.598,135156.0
2015-08-28 12:55:00,76.73,76.77,76.32,76.46,141497.0,57.598,57.628,57.2902,57.3953,141497.0
2015-08-28 13:00:00,76.45,76.45,76.26,76.3,82010.0,57.3878,57.3878,57.2452,57.2752,82010.0
2015-08-28 13:05:00,76.3,76.57,76.29,76.31,74320.0,57.2752,57.4779,57.2677,57.2827,74320.0
2015-08-28 13:10:00,76.3,76.38,76.02,76.05,88212.0,57.2752,57.3353,57.065,57.0876,88212.0
2015-08-28 13:15:00,76.06,76.23,76.06,76.14,57796.0,57.0951,57.2227,57.0951,57.1551,57796.0
2015-08-28 13:20:00,76.14,76.15,75.94,75.99,86716.0,57.1551,57.1626,57.005,57.0425,86716.0
2015-08-28 13:25:00,75.99,76.01,75.63,75.66,69139.0,57.0425,57.0575,56.7723,56.7948,69139.0
2015-08-28 13:30:00,75.66,75.89,75.66,75.77,79360.0,56.7948,56.9674,56.7948,56.8774,79360.0
2015-08-28 13:35:00,75.77,75.81,75.47,75.49,228144.0,56.8774,56.9074,56.6522,56.6672,228144.0
2015-08-28 13:40:00,75.49,75.77,75.42,75.69,158082.0,56.6672,56.8774,56.6146,56.8173,158082.0
2015-08-28 13:45:00,75.68,75.85,75.62,75.74,79343.0,56.8098,56.9374,56.7648,56.8548,79343.0
2015-08-28 13:50:00,75.75,76.06,75.75,75.96,94740.0,56.8624,57.0951,56.8624,57.02,94740.0
2015-08-28 13:55:00,75.95,76.0,75.78,75.83,65587.0,57.0125,57.05,56.8849,56.9224,65587.0
2015-08-28 14:00:00,75.85,76.1,75.81,75.97,133247.0,56.9374,57.1251,56.9074,57.0275,133247.0
2015-08-28 14:05:00,75.97,76.11,75.97,76.07,68798.0,57.0275,57.1326,57.0275,57.1026,68798.0
2015-08-28 14:10:00,76.1,76.2,75.85,75.91,109784.0,57.1251,57.2002,56.9374,56.9825,109784.0
2015-08-28 14:15:00,75.9,75.91,75.74,75.76,94961.0,56.975,56.9825,56.8548,56.8699,94961.0
2015-08-28 14:20:00,75.77,75.93,75.73,75.78,142815.0,56.8774,56.9975,56.8473,56.8849,142815.0
2015-08-28 14:25:00,75.78,75.87,75.58,75.85,101884.0,56.8849,56.9524,56.7347,56.9374,101884.0
2015-08-28 14:30:00,75.87,75.9,75.64,75.69,128270.0,56.9524,56.975,56.7798,56.8173,128270.0
2015-08-28 14:35:00,75.67,75.74,75.61,75.7,137039.0,56.8023,56.8548,56.7573,56.8248,137039.0
2015-08-28 14:40:00,75.7,75.71,75.56,75.61,80198.0,56.8248,56.8323,56.7197,56.7573,80198.0
2015-08-28 14:45:00,75.63,75.98,75.61,75.86,91980.0,56.7723,57.035,56.7573,56.9449,91980.0
2015-08-28 14:50:00,75.85,75.89,75.66,75.72,67902.0,56.9374,56.9674,56.7948,56.8398,67902.0
2015-08-28 14:55:00,75.71,75.98,75.69,75.88,87883.0,56.8323,57.035,56.8173,56.9599,87883.0
2015-08-28 15:00:00,75.88,75.93,75.65,75.8,123829.0,56.9599,56.9975,56.7873,56.8999,123829.0
2015-08-28 15:05:00,75.82,75.82,75.71,75.75,152833.0,56.9149,56.9149,56.8323,56.8624,152833.0
2015-08-28 15:10:00,75.74,75.9,75.73,75.84,235205.0,56.8548,56.975,56.8473,56.9299,235205.0
2015-08-28 15:15:00,75.83,75.91,75.74,75.75,136474.0,56.9224,56.9825,56.8548,56.8624,136474.0
2015-08-28 15:20:00,75.76,75.8,75.65,75.7,172981.0,56.8699,56.8999,56.7873,56.8248,172981.0
2015-08-28 15:25:00,75.7,75.84,75.67,75.75,150334.0,56.8248,56.9299,56.8023,56.8624,150334.0
2015-08-28 15:30:00,75.76,75.86,75.66,75.74,205462.0,56.8699,56.9449,56.7948,56.8548,205462.0
2015-08-28 15:35:00,75.74,75.83,75.61,75.76,226465.0,56.8548,56.9224,56.7573,56.8699,226465.0
2015-08-28 15:40:00,75.76,75.9,75.6,75.86,222252.0,56.8699,56.975,56.7498,56.9449,222252.0
2015-08-28 15:45:00,75.84,75.87,75.71,75.83,288069.0,56.9299,56.9524,56.8323,56.9224,288069.0
2015-08-28 15:50:00,75.84,76.0,75.82,75.86,232600.0,56.9299,57.05,56.9149,56.9449,232600.0
2015-08-28 15:55:00,75.86,76.14,75.84,76.04,575697.0,56.9449,57.1551,56.9299,57.08,575697.0
2015-08-31 09:30:00,75.11,75.13,74.61,74.94,309972.0,56.7463,56.7614,56.3685,56.6179,309972.0
2015-08-31 09:35:00,74.94,75.09,74.71,75.09,255113.0,56.6179,56.7312,56.4441,56.7312,255113.0
2015-08-31 09:40:00,75.08,75.13,74.75,75.13,305670.0,56.7236,56.7614,56.4743,56.7614,305670.0
2015-08-31 09:45:00,75.1,75.38,74.84,75.05,263340.0,56.7387,56.9503,56.5423,56.701,263340.0
2015-08-31 09:50:00,75.02,75.43,74.92,75.4,242622.0,56.6783,56.9881,56.6028,56.9654,242622.0
2015-08-31 09:55:00,75.4,75.42,74.83,74.91,269040.0,56.9654,56.9805,56.5348,56.5952,269040.0
2015-08-31 10:00:00,74.93,75.26,74.79,75.19,339077.0,56.6103,56.8596,56.5045,56.8067,339077.0
2015-08-31 10:05:00,75.2,75.69,75.16,75.39,243441.0,56.8143,57.1845,56.7841,56.9578,243441.0
2015-08-31 10:10:00,75.4,75.57,75.17,75.35,216074.0,56.9654,57.0938,56.7916,56.9276,216074.0
2015-08-31 10:15:00,75.33,75.46,75.06,75.45,189796.0,56.9125,57.0107,56.7085,57.0032,189796.0
2015-08-31 10:20:00,75.44,75.46,75.28,75.41,114471.0,56.9956,57.0107,56.8747,56.973,114471.0
2015-08-31 10:25:00,75.43,75.57,75.31,75.56,200220.0,56.9881,57.0938,56.8974,57.0863,200220.0
2015-08-31 10:30:00,75.57,75.89,75.43,75.75,275729.0,57.0938,57.3356,56.9881,57.2298,275729.0
2015-08-31 10:35:00,75.76,76.11,75.73,76.03,252867.0,57.2374,57.5018,57.2147,57.4414,252867.0
2015-08-31 10:40:00,76.03,76.03,75.75,75.77,208335.0,57.4414,57.4414,57.2298,57.2449,208335.0
2015-08-31 10:45:00,75.76,75.83,75.6,75.76,101159.0,57.2374,57.2903,57.1165,57.2374,101159.0
2015-08-31 10:50:00,75.76,75.82,75.59,75.72,154755.0,57.2374,57.2827,57.1089,57.2072,154755.0
2015-08-31 10:55:00,75.72,75.72,75.5,75.52,164695.0,57.2072,57.2072,57.0409,57.0561,164695.0
2015-08-31 11:00:00,75.52,75.73,75.49,75.69,169216.0,57.0561,57.2147,57.0334,57.1845,169216.0
2015-08-31 11:05:00,75.69,75.86,75.63,75.81,239257.0,57.1845,57.3129,57.1392,57.2752,239257.0
2015-08-31 11:10:00,75.8,76.33,75.77,76.3,132111.0,57.2676,57.668,57.2449,57.6454,132111.0
2015-08-31 11:15:00,76.33,76.48,76.23,76.46,113593.0,57.668,57.7813,57.5925,57.7662,113593.0
2015-08-31 11:20:00,76.47,76.79,76.47,76.79,135114.0,57.7738,58.0156,57.7738,58.0156,135114.0
2015-08-31 11:25:00,76.79,77.22,76.73,77.12,178103.0,58.0156,58.3404,57.9702,58.2649,178103.0
2015-08-31 11:30:00,77.13,77.18,76.77,76.95,247368.0,58.2724,58.3102,58.0004,58.1364,247368.0
2015-08-31 11:35:00,76.95,77.45,76.87,77.07,282706.0,58.1364,58.5142,58.076,58.2271,282706.0
2015-08-31 11:40:00,77.07,77.49,77.02,77.35,288371.0,58.2271,58.5444,58.1893,58.4386,288371.0
2015-08-31 11:45:00,77.33,77.46,77.16,77.18,176795.0,58.4235,58.5217,58.2951,58.3102,176795.0
2015-08-31 11:50:00,77.21,77.35,77.0,77.33,208976.0,58.3329,58.4386,58.1742,58.4235,208976.0
2015-08-31 11:55:00,77.32,77.49,77.02,77.12,220007.0,58.416,58.5444,58.1893,58.2649,220007.0
2015-08-31 12:00:00,77.12,77.4,77.07,77.25,127325.0,58.2649,58.4764,58.2271,58.3631,127325.0
2015-08-31 12:05:00,77.24,77.26,76.97,76.97,176566.0,58.3555,58.3706,58.1515,58.1515,176566.0
2015-08-31 12:10:00,76.98,77.17,76.86,76.86,120880.0,58.1591,58.3026,58.0684,58.0684,120880.0
2015-08-31 12:15:00,76.86,76.86,76.5,76.65,222985.0,58.0684,58.0684,57.7965,57.9098,222985.0
2015-08-31 12:20:00,76.66,76.69,76.47,76.52,192411.0,57.9173,57.94,57.7738,57.8116,192411.0
2015-08-31 12:25:00,76.55,76.7,76.51,76.59,72918.0,57.8342,57.9476,57.804,57.8645,72918.0
2015-08-31 12:30:00,76.58,76.87,76.56,76.71,112610.0,57.8569,58.076,57.8418,57.9551,112610.0
2015-08-31 12:35:00,76.71,76.95,76.56,76.94,90962.0,57.9551,58.1364,57.8418,58.1289,90962.0
2015-08-31 12:40:00,76.91,76.94,76.7,76.84,47677.0,58.1062,58.1289,57.9476,58.0533,47677.0
2015-08-31 12:45:00,76.86,76.98,76.79,76.94,55450.0,58.0684,58.1591,58.0156,58.1289,55450.0
2015-08-31 12:50:00,76.95,77.0,76.77,76.94,71433.0,58.1364,58.1742,58.0004,58.1289,71433.0
2015-08-31 12:55:00,76.94,77.04,76.71,76.79,86764.0,58.1289,58.2044,57.9551,58.0156,86764.0
2015-08-31 13:00:00,76.8,77.06,76.8,77.02,119506.0,58.0231,58.2195,58.0231,58.1893,119506.0
2015-08-31 13:05:00,77.02,77.12,77.01,77.1,68634.0,58.1893,58.2649,58.1818,58.2498,68634.0
2015-08-31 13:10:00,77.09,77.21,77.03,77.12,79037.0,58.2422,58.3329,58.1969,58.2649,79037.0
2015-08-31 13:15:00,77.14,77.35,77.14,77.32,83427.0,58.28,58.4386,58.28,58.416,83427.0
2015-08-31 13:20:00,77.32,77.39,77.1,77.19,99108.0,58.416,58.4689,58.2498,58.3178,99108.0
2015-08-31 13:25:00,77.21,77.29,77.06,77.08,108176.0,58.3329,58.3933,58.2195,58.2347,108176.0
2015-08-31 13:30:00,77.09,77.18,76.94,76.97,151619.0,58.2422,58.3102,58.1289,58.1515,151619.0
2015-08-31 13:35:00,76.97,77.21,76.95,77.14,147386.0,58.1515,58.3329,58.1364,58.28,147386.0
2015-08-31 13:40:00,77.15,77.29,77.0,77.28,101005.0,58.2875,58.3933,58.1742,58.3858,101005.0
2015-08-31 13:45:00,77.28,77.36,77.26,77.28,58355.0,58.3858,58.4462,58.3706,58.3858,58355.0
2015-08-31 13:50:00,77.28,77.37,77.19,77.36,58829.0,58.3858,58.4538,58.3178,58.4462,58829.0
2015-08-31 13:55:00,77.36,77.48,77.33,77.47,102169.0,58.4462,58.5369,58.4235,58.5293,102169.0
2015-08-31 14:00:00,77.47,77.52,77.17,77.17,118354.0,58.5293,58.5671,58.3026,58.3026,118354.0
2015-08-31 14:05:00,77.18,77.26,77.12,77.19,88485.0,58.3102,58.3706,58.2649,58.3178,88485.0
2015-08-31 14:10:00,77.19,77.21,77.04,77.16,90159.0,58.3178,58.3329,58.2044,58.2951,90159.0
2015-08-31 14:15:00,77.16,77.16,77.02,77.06,175930.0,58.2951,58.2951,58.1893,58.2195,175930.0
2015-08-31 14:20:00,77.07,77.36,77.07,77.31,131699.0,58.2271,58.4462,58.2271,58.4084,131699.0
2015-08-31 14:25:00,77.32,77.59,77.25,77.47,136777.0,58.416,58.62,58.3631,58.5293,136777.0
2015-08-31 14:30:00,77.47,77.63,77.39,77.49,137504.0,58.5293,58.6502,58.4689,58.5444,137504.0
2015-08-31 14:35:00,77.49,77.52,77.35,77.36,132410.0,58.5444,58.5671,58.4386,58.4462,132410.0
2015-08-31 14:40:00,77.37,77.61,77.35,77.58,112146.0,58.4538,58.6351,58.4386,58.6124,112146.0
2015-08-31 14:45:00,77.58,77.58,77.37,77.4,130977.0,58.6124,58.6124,58.4538,58.4764,130977.0
2015-08-31 14:50:00,77.4,77.4,77.27,77.32,156289.0,58.4764,58.4764,58.3782,58.416,156289.0
2015-08-31 14:55:00,77.31,77.59,77.25,77.51,145367.0,58.4084,58.62,58.3631,58.5595,145367.0
2015-08-31 15:00:00,77.51,77.61,77.42,77.61,176491.0,58.5595,58.6351,58.4915,58.6351,176491.0
2015-08-31 15:05:00,77.59,77.71,77.5,77.62,151394.0,58.62,58.7106,58.552,58.6426,151394.0
2015-08-31 15:10:00,77.63,77.63,77.3,77.31,238094.0,58.6502,58.6502,58.4009,58.4084,238094.0
2015-08-31 15:15:00,77.3,77.31,77.16,77.2,136048.0,58.4009,58.4084,58.2951,58.3253,136048.0
2015-08-31 15:20:00,77.2,77.27,77.11,77.26,180662.0,58.3253,58.3782,58.2573,58.3706,180662.0
2015-08-31 15:25:00,77.27,77.27,77.13,77.23,165450.0,58.3782,58.3782,58.2724,58.348,165450.0
2015-08-31 15:30:00,77.23,77.55,77.21,77.42,207942.0,58.348,58.5897,58.3329,58.4915,207942.0
2015-08-31 15:35:00,77.42,77.43,77.15,77.17,193404.0,58.4915,58.4991,58.2875,58.3026,193404.0
2015-08-31 15:40:00,77.17,77.46,77.17,77.39,212802.0,58.3026,58.5217,58.3026,58.4689,212802.0
2015-08-31 15:45:00,77.39,77.56,77.38,77.46,315225.0,58.4689,58.5973,58.4613,58.5217,315225.0
2015-08-31 15:50:00,77.47,77.5,77.38,77.38,273215.0,58.5293,58.552,58.4613,58.4613,273215.0
2015-08-31 15:55:00,77.39,77.43,77.2,77.37,638373.0,58.4689,58.4991,58.3253,58.4538,638373.0
2015-09-01 09:30:00,75.3,75.53,74.84,75.12,438172.0,56.8898,57.0636,56.5423,56.7539,438172.0
2015-09-01 09:35:00,75.11,75.63,75.06,75.63,350497.0,56.7463,57.1392,56.7085,57.1392,350497.0
2015-09-01 09:40:00,75.62,75.83,75.35,75.5,241372.0,57.1316,57.2903,56.9276,57.0409,241372.0
2015-09-01 09:45:00,75.49,76.0,75.49,75.98,499378.0,57.0334,57.4187,57.0334,57.4036,499378.0
2015-09-01 09:50:00,75.97,76.13,75.72,75.9,389384.0,57.396,57.5169,57.2072,57.3432,389384.0
2015-09-01 09:55:00,75.89,76.06,75.65,75.68,132576.0,57.3356,57.464,57.1543,57.1769,132576.0
2015-09-01 10:00:00,75.67,75.67,75.4,75.41,221794.0,57.1694,57.1694,56.9654,56.973,221794.0
2015-09-01 10:05:00,75.4,75.46,75.01,75.19,231617.0,56.9654,57.0107,56.6707,56.8067,231617.0
2015-09-01 10:10:00,75.19,75.32,75.04,75.18,339170.0,56.8067,56.905,56.6934,56.7992,339170.0
2015-09-01 10:15:00,75.17,75.63,75.15,75.33,214005.0,56.7916,57.1392,56.7765,56.9125,214005.0
2015-09-01 10:20:00,75.33,75.54,75.27,75.41,316612.0,56.9125,57.0712,56.8672,56.973,316612.0
2015-09-01 10:25:00,75.42,75.57,75.36,75.49,192048.0,56.9805,57.0938,56.9352,57.0334,192048.0
2015-09-01 10:30:00,75.51,75.67,75.47,75.58,189655.0,57.0485,57.1694,57.0183,57.1014,189655.0
2015-09-01 10:35:00,75.59,75.77,75.42,75.48,162380.0,57.1089,57.2449,56.9805,57.0258,162380.0
2015-09-01 10:40:00,75.5,75.5,75.24,75.32,113975.0,57.0409,57.0409,56.8445,56.905,113975.0
2015-09-01 10:45:00,75.34,75.45,75.27,75.36,99405.0,56.9201,57.0032,56.8672,56.9352,99405.0
2015-09-01 10:50:00,75.37,75.48,75.24,75.41,186893.0,56.9427,57.0258,56.8445,56.973,186893.0
2015-09-01 10:55:00,75.4,75.49,75.23,75.29,174185.0,56.9654,57.0334,56.837,56.8823,174185.0
2015-09-01 11:00:00,75.3,75.51,75.24,75.44,128926.0,56.8898,57.0485,56.8445,56.9956,128926.0
2015-09-01 11:05:00,75.43,75.71,75.41,75.71,103012.0,56.9881,57.1996,56.973,57.1996,103012.0
2015-09-01 11:10:00,75.69,76.0,75.63,75.93,113551.0,57.1845,57.4187,57.1392,57.3658,113551.0
2015-09-01 11:15:00,75.93,76.3,75.92,76.2,118937.0,57.3658,57.6454,57.3583,57.5698,118937.0
2015-09-01 11:20:00,76.2,76.48,76.16,76.44,97608.0,57.5698,57.7813,57.5396,57.7511,97608.0
2015-09-01 11:25:00,76.43,76.44,76.02,76.02,79919.0,57.7436,57.7511,57.4338,57.4338,79919.0
2015-09-01 11:30:00,76.02,76.06,75.77,76.01,72120.0,57.4338,57.464,57.2449,57.4263,72120.0
2015-09-01 11:35:00,75.99,76.25,75.99,76.05,56032.0,57.4111,57.6076,57.4111,57.4565,56032.0
2015-09-01 11:40:00,76.06,76.06,75.79,75.87,112750.0,57.464,57.464,57.26,57.3205,112750.0
2015-09-01 11:45:00,75.85,75.96,75.7,75.96,58929.0,57.3054,57.3885,57.1921,57.3885,58929.0
2015-09-01 11:50:00,75.97,76.07,75.82,75.92,73916.0,57.396,57.4716,57.2827,57.3583,73916.0
2015-09-01 11:55:00,75.92,76.04,75.73,75.75,89671.0,57.3583,57.4489,57.2147,57.2298,89671.0
2015-09-01 12:00:00,75.75,75.96,75.68,75.73,66509.0,57.2298,57.3885,57.1769,57.2147,66509.0
2015-09-01 12:05:00,75.73,75.92,75.65,75.91,54130.0,57.2147,57.3583,57.1543,57.3507,54130.0
2015-09-01 12:10:00,75.9,76.02,75.83,76.0,100327.0,57.3432,57.4338,57.2903,57.4187,100327.0
2015-09-01 12:15:00,76.01,76.56,76.01,76.56,79294.0,57.4263,57.8418,57.4263,57.8418,79294.0
2015-09-01 12:20:00,76.53,76.57,76.16,76.21,58812.0,57.8191,57.8493,57.5396,57.5774,58812.0
2015-09-01 12:25:00,76.19,76.21,75.95,76.01,63693.0,57.5623,57.5774,57.3809,57.4263,63693.0
2015-09-01 12:30:00,76.01,76.15,75.82,76.14,64466.0,57.4263,57.532,57.2827,57.5245,64466.0
2015-09-01 12:35:00,76.14,76.26,76.09,76.19,79120.0,57.5245,57.6151,57.4867,57.5623,79120.0
2015-09-01 12:40:00,76.18,76.22,75.72,75.98,106120.0,57.5547,57.5849,57.2072,57.4036,106120.0
2015-09-01 12:45:00,76.0,76.15,75.94,76.0,94485.0,57.4187,57.532,57.3734,57.4187,94485.0
2015-09-01 12:50:00,75.99,76.06,75.79,75.87,141101.0,57.4111,57.464,57.26,57.3205,141101.0
2015-09-01 12:55:00,75.86,76.1,75.72,75.88,140946.0,57.3129,57.4943,57.2072,57.328,140946.0
2015-09-01 13:00:00,75.9,76.41,75.88,76.36,95429.0,57.3432,57.7285,57.328,57.6907,95429.0
2015-09-01 13:05:00,76.37,76.37,76.06,76.1,98132.0,57.6982,57.6982,57.464,57.4943,98132.0
2015-09-01 13:10:00,76.09,76.23,75.95,75.99,114432.0,57.4867,57.5925,57.3809,57.4111,114432.0
2015-09-01 13:15:00,75.99,76.22,75.96,75.99,103399.0,57.4111,57.5849,57.3885,57.4111,103399.0
2015-09-01 13:20:00,75.99,76.02,75.86,75.89,84084.0,57.4111,57.4338,57.3129,57.3356,84084.0
2015-09-01 13:25:00,75.89,76.12,75.81,76.0,119101.0,57.3356,57.5094,57.2752,57.4187,119101.0
2015-09-01 13:30:00,75.99,76.14,75.91,75.94,59853.0,57.4111,57.5245,57.3507,57.3734,59853.0
2015-09-01 13:35:00,75.93,76.08,75.91,75.94,68789.0,57.3658,57.4791,57.3507,57.3734,68789.0
2015-09-01 13:40:00,75.94,76.02,75.81,76.01,93143.0,57.3734,57.4338,57.2752,57.4263,93143.0
2015-09-01 13:45:00,76.02,76.12,75.95,76.05,168997.0,57.4338,57.5094,57.3809,57.4565,168997.0
2015-09-01 13:50:00,76.05,76.18,75.97,76.12,139641.0,57.4565,57.5547,57.396,57.5094,139641.0
2015-09-01 13:55:00,76.13,76.27,76.11,76.25,101946.0,57.5169,57.6227,57.5018,57.6076,101946.0
2015-09-01 14:00:00,76.25,76.27,76.03,76.23,110603.0,57.6076,57.6227,57.4414,57.5925,110603.0
2015-09-01 14:05:00,76.23,76.4,76.2,76.29,123419.0,57.5925,57.7209,57.5698,57.6378,123419.0
2015-09-01 14:10:00,76.27,76.36,76.18,76.28,95912.0,57.6227,57.6907,57.5547,57.6302,95912.0
2015-09-01 14:15:00,76.28,76.28,75.97,75.99,79238.0,57.6302,57.6302,57.396,57.4111,79238.0
2015-09-01 14:20:00,75.98,76.08,75.81,75.9,76364.0,57.4036,57.4791,57.2752,57.3432,76364.0
2015-09-01 14:25:00,75.91,76.03,75.8,75.82,86714.0,57.3507,57.4414,57.2676,57.2827,86714.0
2015-09-01 14:30:00,75.84,76.02,75.79,75.97,85179.0,57.2978,57.4338,57.26,57.396,85179.0
2015-09-01 14:35:00,75.97,76.15,75.89,76.15,61160.0,57.396,57.532,57.3356,57.532,61160.0
2015-09-01 14:40:00,76.14,76.17,75.91,75.91,79953.0,57.5245,57.5471,57.3507,57.3507,79953.0
2015-09-01 14:45:00,75.89,76.06,75.87,75.92,77101.0,57.3356,57.464,57.3205,57.3583,77101.0
2015-09-01 14:50:00,75.93,76.13,75.88,75.9,76116.0,57.3658,57.5169,57.328,57.3432,76116.0
2015-09-01 14:55:00,75.9,76.01,75.84,75.87,82960.0,57.3432,57.4263,57.2978,57.3205,82960.0
2015-09-01 15:00:00,75.87,75.92,75.69,75.78,102073.0,57.3205,57.3583,57.1845,57.2525,102073.0
2015-09-01 15:05:00,75.78,75.88,75.63,75.78,126002.0,57.2525,57.328,57.1392,57.2525,126002.0
2015-09-01 15:10:00,75.78,75.91,75.65,75.83,104345.0,57.2525,57.3507,57.1543,57.2903,104345.0
2015-09-01 15:15:00,75.83,75.86,75.58,75.63,134816.0,57.2903,57.3129,57.1014,57.1392,134816.0
2015-09-01 15:20:00,75.63,75.68,75.58,75.62,122637.0,57.1392,57.1769,57.1014,57.1316,122637.0
2015-09-01 15:25:00,75.62,75.64,75.27,75.32,178392.0,57.1316,57.1467,56.8672,56.905,178392.0
2015-09-01 15:30:00,75.32,75.41,75.27,75.35,122326.0,56.905,56.973,56.8672,56.9276,122326.0
2015-09-01 15:35:00,75.35,75.37,75.14,75.2,263637.0,56.9276,56.9427,56.769,56.8143,263637.0
2015-09-01 15:40:00,75.2,75.22,74.93,75.11,566860.0,56.8143,56.8294,56.6103,56.7463,566860.0
2015-09-01 15:45:00,75.12,75.48,74.97,75.19,402474.0,56.7539,57.0258,56.6405,56.8067,402474.0
2015-09-01 15:50:00,75.19,75.36,75.08,75.26,330584.0,56.8067,56.9352,56.7236,56.8596,330584.0
2015-09-01 15:55:00,75.26,75.48,75.16,75.4,660566.0,56.8596,57.0258,56.7841,56.9654,660566.0
2015-09-02 09:30:00,76.66,76.9,76.34,76.82,286321.0,57.9173,58.0987,57.6756,58.0382,286321.0
2015-09-02 09:35:00,76.81,76.81,75.85,76.13,429327.0,58.0307,58.0307,57.3054,57.5169,429327.0
2015-09-02 09:40:00,76.09,76.21,75.57,75.74,177027.0,57.4867,57.5774,57.0938,57.2223,177027.0
2015-09-02 09:45:00,75.76,76.19,75.66,76.16,114619.0,57.2374,57.5623,57.1618,57.5396,114619.0
2015-09-02 09:50:00,76.18,76.67,76.16,76.36,213535.0,57.5547,57.9249,57.5396,57.6907,213535.0
2015-09-02 09:55:00,76.37,76.39,75.78,75.83,120590.0,57.6982,57.7134,57.2525,57.2903,120590.0
2015-09-02 10:00:00,75.88,76.1,75.63,75.63,121941.0,57.328,57.4943,57.1392,57.1392,121941.0
2015-09-02 10:05:00,75.63,75.82,75.56,75.66,107852.0,57.1392,57.2827,57.0863,57.1618,107852.0
2015-09-02 10:10:00,75.65,75.82,75.51,75.72,88636.0,57.1543,57.2827,57.0485,57.2072,88636.0
2015-09-02 10:15:00,75.7,75.7,75.18,75.22,133899.0,57.1921,57.1921,56.7992,56.8294,133899.0
2015-09-02 10:20:00,75.2,75.45,75.18,75.44,81157.0,56.8143,57.0032,56.7992,56.9956,81157.0
2015-09-02 10:25:00,75.44,75.47,75.05,75.06,107406.0,56.9956,57.0183,56.701,56.7085,107406.0
2015-09-02 10:30:00,75.05,75.06,74.79,74.89,154961.0,56.701,56.7085,56.5045,56.5801,154961.0
2015-09-02 10:35:00,74.87,75.01,74.67,74.67,135132.0,56.565,56.6707,56.4139,56.4139,135132.0
2015-09-02 10:40:00,74.65,74.84,74.57,74.63,101178.0,56.3988,56.5423,56.3383,56.3837,101178.0
2015-09-02 10:45:00,74.61,74.63,74.21,74.38,204262.0,56.3685,56.3837,56.0663,56.1948,204262.0
2015-09-02 10:50:00,74.39,74.54,74.28,74.37,110024.0,56.2023,56.3157,56.1192,56.1872,110024.0
2015-09-02 10:55:00,74.38,74.4,74.14,74.39,196706.0,56.1948,56.2099,56.0135,56.2023,196706.0
2015-09-02 11:00:00,74.39,74.68,74.33,74.66,137428.0,56.2023,56.4214,56.157,56.4063,137428.0
2015-09-02 11:05:00,74.67,74.72,74.34,74.44,194923.0,56.4139,56.4517,56.1646,56.2401,194923.0
2015-09-02 11:10:00,74.43,74.5,74.26,74.42,124217.0,56.2326,56.2854,56.1041,56.225,124217.0
2015-09-02 11:15:00,74.43,74.79,74.35,74.63,107931.0,56.2326,56.5045,56.1721,56.3837,107931.0
2015-09-02 11:20:00,74.65,74.94,74.64,74.81,148716.0,56.3988,56.6179,56.3912,56.5196,148716.0
2015-09-02 11:25:00,74.81,74.9,74.56,74.56,125083.0,56.5196,56.5876,56.3308,56.3308,125083.0
2015-09-02 11:30:00,74.56,74.67,74.5,74.67,118115.0,56.3308,56.4139,56.2854,56.4139,118115.0
2015-09-02 11:35:00,74.66,74.66,74.44,74.47,157429.0,56.4063,56.4063,56.2401,56.2628,157429.0
2015-09-02 11:40:00,74.46,74.64,74.43,74.53,88348.0,56.2552,56.3912,56.2326,56.3081,88348.0
2015-09-02 11:45:00,74.53,74.54,74.1,74.15,105447.0,56.3081,56.3157,55.9832,56.021,105447.0
2015-09-02 11:50:00,74.13,74.13,73.86,73.93,117920.0,56.0059,56.0059,55.8019,55.8548,117920.0
2015-09-02 11:55:00,73.95,74.2,73.86,74.2,70702.0,55.8699,56.0588,55.8019,56.0588,70702.0
2015-09-02 12:00:00,74.21,74.35,74.11,74.14,57231.0,56.0663,56.1721,55.9908,56.0135,57231.0
2015-09-02 12:05:00,74.12,74.22,74.06,74.16,51805.0,55.9983,56.0739,55.953,56.0286,51805.0
2015-09-02 12:10:00,74.16,74.37,74.11,74.35,68118.0,56.0286,56.1872,55.9908,56.1721,68118.0
2015-09-02 12:15:00,74.36,74.44,74.22,74.44,60826.0,56.1797,56.2401,56.0739,56.2401,60826.0
2015-09-02 12:20:00,74.41,74.47,74.35,74.46,37437.0,56.2174,56.2628,56.1721,56.2552,37437.0
2015-09-02 12:25:00,74.46,74.62,74.43,74.47,57884.0,56.2552,56.3761,56.2326,56.2628,57884.0
2015-09-02 12:30:00,74.44,74.68,74.44,74.55,42065.0,56.2401,56.4214,56.2401,56.3232,42065.0
2015-09-02 12:35:00,74.51,74.86,74.42,74.84,48630.0,56.293,56.5574,56.225,56.5423,48630.0
2015-09-02 12:40:00,74.85,75.16,74.75,75.06,118085.0,56.5499,56.7841,56.4743,56.7085,118085.0
2015-09-02 12:45:00,75.08,75.21,74.87,75.16,108969.0,56.7236,56.8219,56.565,56.7841,108969.0
2015-09-02 12:50:00,75.17,75.17,74.87,75.0,73236.0,56.7916,56.7916,56.565,56.6632,73236.0
2015-09-02 12:55:00,74.99,75.26,74.91,75.1,99233.0,56.6556,56.8596,56.5952,56.7387,99233.0
2015-09-02 13:00:00,75.1,75.2,75.02,75.06,101250.0,56.7387,56.8143,56.6783,56.7085,101250.0
2015-09-02 13:05:00,75.06,75.16,75.0,75.08,67107.0,56.7085,56.7841,56.6632,56.7236,67107.0
2015-09-02 13:10:00,75.09,75.22,75.07,75.11,61096.0,56.7312,56.8294,56.7161,56.7463,61096.0
2015-09-02 13:15:00,75.11,75.12,74.95,74.95,77854.0,56.7463,56.7539,56.6254,56.6254,77854.0
2015-09-02 13:20:00,74.95,75.3,74.95,75.21,68854.0,56.6254,56.8898,56.6254,56.8219,68854.0
2015-09-02 13:25:00,75.2,75.53,75.19,75.52,81268.0,56.8143,57.0636,56.8067,57.0561,81268.0
2015-09-02 13:30:00,75.52,75.52,75.36,75.4,74202.0,57.0561,57.0561,56.9352,56.9654,74202.0
2015-09-02 13:35:00,75.41,75.46,75.25,75.29,136512.0,56.973,57.0107,56.8521,56.8823,136512.0
2015-09-02 13:40:00,75.29,75.4,75.28,75.34,72414.0,56.8823,56.9654,56.8747,56.9201,72414.0
2015-09-02 13:45:00,75.36,75.47,75.33,75.45,81247.0,56.9352,57.0183,56.9125,57.0032,81247.0
2015-09-02 13:50:00,75.45,75.45,75.18,75.28,90799.0,57.0032,57.0032,56.7992,56.8747,90799.0
2015-09-02 13:55:00,75.28,75.29,75.06,75.06,63332.0,56.8747,56.8823,56.7085,56.7085,63332.0
2015-09-02 14:00:00,75.08,75.34,74.91,75.07,85323.0,56.7236,56.9201,56.5952,56.7161,85323.0
2015-09-02 14:05:00,75.07,75.3,75.04,75.16,77857.0,56.7161,56.8898,56.6934,56.7841,77857.0
2015-09-02 14:10:00,75.16,75.38,75.14,75.35,106291.0,56.7841,56.9503,56.769,56.9276,106291.0
2015-09-02 14:15:00,75.36,75.63,75.36,75.54,101660.0,56.9352,57.1392,56.9352,57.0712,101660.0
2015-09-02 14:20:00,75.53,75.65,75.48,75.58,103957.0,57.0636,57.1543,57.0258,57.1014,103957.0
2015-09-02 14:25:00,75.59,75.63,75.38,75.5,140419.0,57.1089,57.1392,56.9503,57.0409,140419.0
2015-09-02 14:30:00,75.51,75.58,75.37,75.58,114898.0,57.0485,57.1014,56.9427,57.1014,114898.0
2015-09-02 14:35:00,75.59,75.6,75.29,75.36,138200.0,57.1089,57.1165,56.8823,56.9352,138200.0
2015-09-02 14:40:00,75.36,75.41,75.09,75.14,110958.0,56.9352,56.973,56.7312,56.769,110958.0
2015-09-02 14:45:00,75.14,75.23,75.04,75.09,131778.0,56.769,56.837,56.6934,56.7312,131778.0
2015-09-02 14:50:00,75.08,75.3,75.06,75.22,125292.0,56.7236,56.8898,56.7085,56.8294,125292.0
2015-09-02 14:55:00,75.23,75.25,75.09,75.17,106027.0,56.837,56.8521,56.7312,56.7916,106027.0
2015-09-02 15:00:00,75.18,75.25,75.14,75.18,171081.0,56.7992,56.8521,56.769,56.7992,171081.0
2015-09-02 15:05:00,75.18,75.2,74.99,75.05,127247.0,56.7992,56.8143,56.6556,56.701,127247.0
2015-09-02 15:10:00,75.05,75.14,74.91,74.91,118492.0,56.701,56.769,56.5952,56.5952,118492.0
2015-09-02 15:15:00,74.92,74.95,74.76,74.88,172377.0,56.6028,56.6254,56.4819,56.5725,172377.0
2015-09-02 15:20:00,74.88,74.98,74.88,74.92,139058.0,56.5725,56.6481,56.5725,56.6028,139058.0
2015-09-02 15:25:00,74.93,75.1,74.93,75.03,137081.0,56.6103,56.7387,56.6103,56.6859,137081.0
2015-09-02 15:30:00,75.03,75.07,74.92,74.93,163877.0,56.6859,56.7161,56.6028,56.6103,163877.0
2015-09-02 15:35:00,74.92,75.2,74.91,75.1,202824.0,56.6028,56.8143,56.5952,56.7387,202824.0
2015-09-02 15:40:00,75.1,75.1,74.98,75.02,161869.0,56.7387,56.7387,56.6481,56.6783,161869.0
2015-09-02 15:45:00,75.02,75.12,74.97,75.03,246336.0,56.6783,56.7539,56.6405,56.6859,246336.0
2015-09-02 15:50:00,75.04,75.21,75.03,75.14,279269.0,56.6934,56.8219,56.6859,56.769,279269.0
2015-09-02 15:55:00,75.14,75.3,75.07,75.28,683532.0,56.769,56.8898,56.7161,56.8747,683532.0
2015-09-03 09:30:00,76.16,76.44,75.04,75.3,379711.0,57.5396,57.7511,56.6934,56.8898,379711.0
2015-09-03 09:35:00,75.3,75.73,75.02,75.67,148829.0,56.8898,57.2147,56.6783,57.1694,148829.0
2015-09-03 09:40:00,75.65,75.89,75.34,75.75,143500.0,57.1543,57.3356,56.9201,57.2298,143500.0
2015-09-03 09:45:00,75.71,76.09,75.71,75.88,159044.0,57.1996,57.4867,57.1996,57.328,159044.0
2015-09-03 09:50:00,75.89,76.27,75.89,76.27,176037.0,57.3356,57.6227,57.3356,57.6227,176037.0
2015-09-03 09:55:00,76.25,76.41,76.03,76.19,388540.0,57.6076,57.7285,57.4414,57.5623,388540.0
2015-09-03 10:00:00,76.19,76.22,75.86,75.95,233672.0,57.5623,57.5849,57.3129,57.3809,233672.0
2015-09-03 10:05:00,75.96,76.08,75.92,76.0,229709.0,57.3885,57.4791,57.3583,57.4187,229709.0
2015-09-03 10:10:00,75.98,76.31,75.96,76.14,265818.0,57.4036,57.6529,57.3885,57.5245,265818.0
2015-09-03 10:15:00,76.16,76.88,76.16,76.87,189875.0,57.5396,58.0836,57.5396,58.076,189875.0
2015-09-03 10:20:00,76.88,77.02,76.76,76.9,163236.0,58.0836,58.1893,57.9929,58.0987,163236.0
2015-09-03 10:25:00,76.9,77.32,76.86,77.27,208495.0,58.0987,58.416,58.0684,58.3782,208495.0
2015-09-03 10:30:00,77.28,77.32,76.95,77.05,171186.0,58.3858,58.416,58.1364,58.212,171186.0
2015-09-03 10:35:00,77.04,77.28,77.03,77.19,116686.0,58.2044,58.3858,58.1969,58.3178,116686.0
2015-09-03 10:40:00,77.2,77.33,77.09,77.2,201639.0,58.3253,58.4235,58.2422,58.3253,201639.0
2015-09-03 10:45:00,77.2,77.2,76.89,77.17,116877.0,58.3253,58.3253,58.0911,58.3026,116877.0
2015-09-03 10:50:00,77.17,77.28,77.06,77.22,159411.0,58.3026,58.3858,58.2195,58.3404,159411.0
2015-09-03 10:55:00,77.23,77.35,77.18,77.32,134101.0,58.348,58.4386,58.3102,58.416,134101.0
2015-09-03 11:00:00,77.32,77.42,77.25,77.35,210282.0,58.416,58.4915,58.3631,58.4386,210282.0
2015-09-03 11:05:00,77.36,77.52,77.3,77.4,186703.0,58.4462,58.5671,58.4009,58.4764,186703.0
2015-09-03 11:10:00,77.4,77.51,77.23,77.27,112324.0,58.4764,58.5595,58.348,58.3782,112324.0
2015-09-03 11:15:00,77.25,77.33,76.92,76.97,138186.0,58.3631,58.4235,58.1138,58.1515,138186.0
2015-09-03 11:20:00,76.98,77.18,76.82,76.86,111815.0,58.1591,58.3102,58.0382,58.0684,111815.0
2015-09-03 11:25:00,76.88,77.16,76.84,77.06,81276.0,58.0836,58.2951,58.0533,58.2195,81276.0
2015-09-03 11:30:00,77.06,77.11,76.89,76.93,60940.0,58.2195,58.2573,58.0911,58.1213,60940.0
2015-09-03 11:35:00,76.92,77.01,76.81,76.84,69688.0,58.1138,58.1818,58.0307,58.0533,69688.0
2015-09-03 11:40:00,76.85,77.03,76.84,76.97,86323.0,58.0609,58.1969,58.0533,58.1515,86323.0
2015-09-03 11:45:00,76.96,76.96,76.64,76.78,71244.0,58.144,58.144,57.9022,58.008,71244.0
2015-09-03 11:50:00,76.77,76.83,76.62,76.63,71615.0,58.0004,58.0458,57.8871,57.8947,71615.0
2015-09-03 11:55:00,76.61,76.63,76.47,76.56,97843.0,57.8796,57.8947,57.7738,57.8418,97843.0
2015-09-03 12:00:00,76.56,76.93,76.55,76.8,97175.0,57.8418,58.1213,57.8342,58.0231,97175.0
2015-09-03 12:05:00,76.82,76.99,76.81,76.98,50668.0,58.0382,58.1667,58.0307,58.1591,50668.0
2015-09-03 12:10:00,76.97,76.98,76.77,76.8,39285.0,58.1515,58.1591,58.0004,58.0231,39285.0
2015-09-03 12:15:00,76.81,76.97,76.81,76.93,40373.0,58.0307,58.1515,58.0307,58.1213,40373.0
2015-09-03 12:20:00,76.94,77.04,76.83,76.94,49173.0,58.1289,58.2044,58.0458,58.1289,49173.0
2015-09-03 12:25:00,76.94,76.96,76.78,76.8,60785.0,58.1289,58.144,58.008,58.0231,60785.0
2015-09-03 12:30:00,76.8,76.84,76.61,76.76,60327.0,58.0231,58.0533,57.8796,57.9929,60327.0
2015-09-03 12:35:00,76.74,76.84,76.59,76.61,45057.0,57.9778,58.0533,57.8645,57.8796,45057.0
2015-09-03 12:40:00,76.62,76.62,76.48,76.6,47520.0,57.8871,57.8871,57.7813,57.872,47520.0
2015-09-03 12:45:00,76.61,76.76,76.54,76.64,31199.0,57.8796,57.9929,57.8267,57.9022,31199.0
2015-09-03 12:50:00,76.63,76.74,76.57,76.68,49127.0,57.8947,57.9778,57.8493,57.9325,49127.0
2015-09-03 12:55:00,76.69,76.7,76.5,76.58,52152.0,57.94,57.9476,57.7965,57.8569,52152.0
2015-09-03 13:00:00,76.58,76.58,76.38,76.38,60270.0,57.8569,57.8569,57.7058,57.7058,60270.0
2015-09-03 13:05:00,76.38,76.38,75.89,76.07,100014.0,57.7058,57.7058,57.3356,57.4716,100014.0
2015-09-03 13:10:00,76.06,76.27,75.87,76.23,100697.0,57.464,57.6227,57.3205,57.5925,100697.0
2015-09-03 13:15:00,76.21,76.27,76.12,76.27,53120.0,57.5774,57.6227,57.5094,57.6227,53120.0
2015-09-03 13:20:00,76.3,76.31,76.12,76.25,41321.0,57.6454,57.6529,57.5094,57.6076,41321.0
2015-09-03 13:25:00,76.26,76.55,76.25,76.45,66757.0,57.6151,57.8342,57.6076,57.7587,66757.0
2015-09-03 13:30:00,76.45,76.45,76.23,76.28,79784.0,57.7587,57.7587,57.5925,57.6302,79784.0
2015-09-03 13:35:00,76.28,76.31,76.14,76.23,94099.0,57.6302,57.6529,57.5245,57.5925,94099.0
2015-09-03 13:40:00,76.21,76.34,76.03,76.34,82630.0,57.5774,57.6756,57.4414,57.6756,82630.0
2015-09-03 13:45:00,76.33,76.52,76.31,76.47,86914.0,57.668,57.8116,57.6529,57.7738,86914.0
2015-09-03 13:50:00,76.46,76.55,76.17,76.34,203684.0,57.7662,57.8342,57.5471,57.6756,203684.0
2015-09-03 13:55:00,76.36,76.4,76.11,76.14,64898.0,57.6907,57.7209,57.5018,57.5245,64898.0
2015-09-03 14:00:00,76.13,76.26,75.99,76.24,76297.0,57.5169,57.6151,57.4111,57.6,76297.0
2015-09-03 14:05:00,76.23,76.43,76.08,76.1,76605.0,57.5925,57.7436,57.4791,57.4943,76605.0
2015-09-03 14:10:00,76.09,76.21,76.03,76.15,62588.0,57.4867,57.5774,57.4414,57.532,62588.0
2015-09-03 14:15:00,76.15,76.41,76.14,76.38,73826.0,57.532,57.7285,57.5245,57.7058,73826.0
2015-09-03 14:20:00,76.39,76.39,76.22,76.24,138212.0,57.7134,57.7134,57.5849,57.6,138212.0
2015-09-03 14:25:00,76.23,76.44,76.18,76.43,156592.0,57.5925,57.7511,57.5547,57.7436,156592.0
2015-09-03 14:30:00,76.44,76.55,76.39,76.44,54132.0,57.7511,57.8342,57.7134,57.7511,54132.0
2015-09-03 14:35:00,76.44,76.53,76.33,76.5,56783.0,57.7511,57.8191,57.668,57.7965,56783.0
2015-09-03 14:40:00,76.51,76.57,76.34,76.53,63000.0,57.804,57.8493,57.6756,57.8191,63000.0
2015-09-03 14:45:00,76.55,76.58,76.48,76.51,70070.0,57.8342,57.8569,57.7813,57.804,70070.0
2015-09-03 14:50:00,76.5,76.55,76.43,76.47,71362.0,57.7965,57.8342,57.7436,57.7738,71362.0
2015-09-03 14:55:00,76.46,76.51,76.33,76.47,71285.0,57.7662,57.804,57.668,57.7738,71285.0
2015-09-03 15:00:00,76.47,76.56,76.36,76.36,77136.0,57.7738,57.8418,57.6907,57.6907,77136.0
2015-09-03 15:05:00,76.34,76.41,76.14,76.17,101936.0,57.6756,57.7285,57.5245,57.5471,101936.0
2015-09-03 15:10:00,76.18,76.4,76.14,76.35,78636.0,57.5547,57.7209,57.5245,57.6831,78636.0
2015-09-03 15:15:00,76.36,76.37,76.21,76.25,91368.0,57.6907,57.6982,57.5774,57.6076,91368.0
2015-09-03 15:20:00,76.26,76.34,76.13,76.16,95135.0,57.6151,57.6756,57.5169,57.5396,95135.0
2015-09-03 15:25:00,76.16,76.27,76.04,76.11,128332.0,57.5396,57.6227,57.4489,57.5018,128332.0
2015-09-03 15:30:00,76.11,76.23,76.0,76.12,101445.0,57.5018,57.5925,57.4187,57.5094,101445.0
2015-09-03 15:35:00,76.11,76.15,75.86,76.07,128223.0,57.5018,57.532,57.3129,57.4716,128223.0
2015-09-03 15:40:00,76.07,76.29,75.93,76.24,178196.0,57.4716,57.6378,57.3658,57.6,178196.0
2015-09-03 15:45:00,76.24,76.49,76.18,76.34,156219.0,57.6,57.7889,57.5547,57.6756,156219.0
2015-09-03 15:50:00,76.34,76.44,76.29,76.4,128176.0,57.6756,57.7511,57.6378,57.7209,128176.0
2015-09-03 15:55:00,76.42,76.52,76.27,76.27,399747.0,57.736,57.8116,57.6227,57.6227,399747.0
2015-09-04 09:30:00,75.13,75.29,74.99,75.22,255780.0,56.7614,56.8823,56.6556,56.8294,255780.0
2015-09-04 09:35:00,75.25,75.28,74.7,75.02,385534.0,56.8521,56.8747,56.4365,56.6783,385534.0
2015-09-04 09:40:00,75.02,75.27,74.88,75.18,265187.0,56.6783,56.8672,56.5725,56.7992,265187.0
2015-09-04 09:45:00,75.17,75.19,74.96,75.06,216382.0,56.7916,56.8067,56.633,56.7085,216382.0
2015-09-04 09:50:00,75.05,75.07,74.62,74.66,258887.0,56.701,56.7161,56.3761,56.4063,258887.0
2015-09-04 09:55:00,74.66,74.72,74.52,74.7,90347.0,56.4063,56.4517,56.3006,56.4365,90347.0
2015-09-04 10:00:00,74.69,74.85,74.42,74.79,125302.0,56.429,56.5499,56.225,56.5045,125302.0
2015-09-04 10:05:00,74.77,74.85,74.6,74.85,120587.0,56.4894,56.5499,56.361,56.5499,120587.0
2015-09-04 10:10:00,74.85,74.92,74.52,74.63,126960.0,56.5499,56.6028,56.3006,56.3837,126960.0
2015-09-04 10:15:00,74.61,74.76,74.56,74.56,81294.0,56.3685,56.4819,56.3308,56.3308,81294.0
2015-09-04 10:20:00,74.58,74.81,74.56,74.67,83921.0,56.3459,56.5196,56.3308,56.4139,83921.0
2015-09-04 10:25:00,74.67,74.79,74.42,74.79,88957.0,56.4139,56.5045,56.225,56.5045,88957.0
2015-09-04 10:30:00,74.77,75.02,74.7,74.75,105768.0,56.4894,56.6783,56.4365,56.4743,105768.0
2015-09-04 10:35:00,74.74,74.88,74.71,74.88,63115.0,56.4668,56.5725,56.4441,56.5725,63115.0
2015-09-04 10:40:00,74.89,74.96,74.69,74.84,99183.0,56.5801,56.633,56.429,56.5423,99183.0
2015-09-04 10:45:00,74.83,74.98,74.82,74.92,107979.0,56.5348,56.6481,56.5272,56.6028,107979.0
2015-09-04 10:50:00,74.9,75.03,74.82,74.94,100672.0,56.5876,56.6859,56.5272,56.6179,100672.0
2015-09-04 10:55:00,74.94,75.01,74.8,74.95,93245.0,56.6179,56.6707,56.5121,56.6254,93245.0
2015-09-04 11:00:00,74.96,75.06,74.95,74.96,112078.0,56.633,56.7085,56.6254,56.633,112078.0
2015-09-04 11:05:00,74.96,75.11,74.88,75.02,103578.0,56.633,56.7463,56.5725,56.6783,103578.0
2015-09-04 11:10:00,75.01,75.01,74.85,74.88,81510.0,56.6707,56.6707,56.5499,56.5725,81510.0
2015-09-04 11:15:00,74.89,75.01,74.88,74.96,76235.0,56.5801,56.6707,56.5725,56.633,76235.0
2015-09-04 11:20:00,74.96,74.97,74.85,74.89,59882.0,56.633,56.6405,56.5499,56.5801,59882.0
2015-09-04 11:25:00,74.88,75.0,74.71,74.95,84080.0,56.5725,56.6632,56.4441,56.6254,84080.0
2015-09-04 11:30:00,74.93,74.96,74.75,74.85,70860.0,56.6103,56.633,56.4743,56.5499,70860.0
2015-09-04 11:35:00,74.84,74.94,74.79,74.88,68308.0,56.5423,56.6179,56.5045,56.5725,68308.0
2015-09-04 11:40:00,74.88,75.18,74.85,75.15,77684.0,56.5725,56.7992,56.5499,56.7765,77684.0
2015-09-04 11:45:00,75.15,75.35,75.08,75.33,70615.0,56.7765,56.9276,56.7236,56.9125,70615.0
2015-09-04 11:50:00,75.33,75.36,75.13,75.17,77803.0,56.9125,56.9352,56.7614,56.7916,77803.0
2015-09-04 11:55:00,75.19,75.21,75.05,75.13,74326.0,56.8067,56.8219,56.701,56.7614,74326.0
2015-09-04 12:00:00,75.13,75.18,75.05,75.05,69485.0,56.7614,56.7992,56.701,56.701,69485.0
2015-09-04 12:05:00,75.06,75.24,75.06,75.22,59590.0,56.7085,56.8445,56.7085,56.8294,59590.0
2015-09-04 12:10:00,75.23,75.23,75.12,75.18,175814.0,56.837,56.837,56.7539,56.7992,175814.0
2015-09-04 12:15:00,75.17,75.29,75.12,75.16,34237.0,56.7916,56.8823,56.7539,56.7841,34237.0
2015-09-04 12:20:00,75.14,75.15,75.07,75.07,30480.0,56.769,56.7765,56.7161,56.7161,30480.0
2015-09-04 12:25:00,75.05,75.06,74.83,74.93,53961.0,56.701,56.7085,56.5348,56.6103,53961.0
2015-09-04 12:30:00,74.92,75.15,74.88,75.13,44101.0,56.6028,56.7765,56.5725,56.7614,44101.0
2015-09-04 12:35:00,75.13,75.13,74.93,74.94,36025.0,56.7614,56.7614,56.6103,56.6179,36025.0
2015-09-04 12:40:00,74.91,74.92,74.7,74.72,43293.0,56.5952,56.6028,56.4365,56.4517,43293.0
2015-09-04 12:45:00,74.72,74.85,74.61,74.79,42141.0,56.4517,56.5499,56.3685,56.5045,42141.0
2015-09-04 12:50:00,74.8,74.8,74.62,74.66,44299.0,56.5121,56.5121,56.3761,56.4063,44299.0
2015-09-04 12:55:00,74.64,74.65,74.53,74.55,43106.0,56.3912,56.3988,56.3081,56.3232,43106.0
2015-09-04 13:00:00,74.56,74.86,74.47,74.78,66825.0,56.3308,56.5574,56.2628,56.497,66825.0
2015-09-04 13:05:00,74.78,74.99,74.74,74.89,48523.0,56.497,56.6556,56.4668,56.5801,48523.0
2015-09-04 13:10:00,74.88,75.06,74.88,75.0,48836.0,56.5725,56.7085,56.5725,56.6632,48836.0
2015-09-04 13:15:00,75.01,75.25,75.0,75.15,63845.0,56.6707,56.8521,56.6632,56.7765,63845.0
2015-09-04 13:20:00,75.15,75.17,74.94,75.09,104544.0,56.7765,56.7916,56.6179,56.7312,104544.0
2015-09-04 13:25:00,75.09,75.33,75.07,75.29,89345.0,56.7312,56.9125,56.7161,56.8823,89345.0
2015-09-04 13:30:00,75.28,75.36,75.15,75.35,67888.0,56.8747,56.9352,56.7765,56.9276,67888.0
2015-09-04 13:35:00,75.36,75.38,75.26,75.28,56005.0,56.9352,56.9503,56.8596,56.8747,56005.0
2015-09-04 13:40:00,75.27,75.27,75.03,75.09,59633.0,56.8672,56.8672,56.6859,56.7312,59633.0
2015-09-04 13:45:00,75.08,75.18,75.07,75.09,55135.0,56.7236,56.7992,56.7161,56.7312,55135.0
2015-09-04 13:50:00,75.08,75.24,75.06,75.12,52304.0,56.7236,56.8445,56.7085,56.7539,52304.0
2015-09-04 13:55:00,75.12,75.13,74.99,75.01,60306.0,56.7539,56.7614,56.6556,56.6707,60306.0
2015-09-04 14:00:00,75.0,75.09,74.94,75.02,64032.0,56.6632,56.7312,56.6179,56.6783,64032.0
2015-09-04 14:05:00,75.0,75.05,74.86,74.93,64320.0,56.6632,56.701,56.5574,56.6103,64320.0
2015-09-04 14:10:00,74.93,75.17,74.93,75.04,103470.0,56.6103,56.7916,56.6103,56.6934,103470.0
2015-09-04 14:15:00,75.04,75.08,74.96,74.99,51706.0,56.6934,56.7236,56.633,56.6556,51706.0
2015-09-04 14:20:00,75.0,75.01,74.76,74.76,50081.0,56.6632,56.6707,56.4819,56.4819,50081.0
2015-09-04 14:25:00,74.77,74.82,74.69,74.69,57903.0,56.4894,56.5272,56.429,56.429,57903.0
2015-09-04 14:30:00,74.7,74.84,74.69,74.79,62223.0,56.4365,56.5423,56.429,56.5045,62223.0
2015-09-04 14:35:00,74.8,74.86,74.75,74.86,51196.0,56.5121,56.5574,56.4743,56.5574,51196.0
2015-09-04 14:40:00,74.87,74.93,74.77,74.86,55352.0,56.565,56.6103,56.4894,56.5574,55352.0
2015-09-04 14:45:00,74.86,74.97,74.78,74.88,51353.0,56.5574,56.6405,56.497,56.5725,51353.0
2015-09-04 14:50:00,74.9,74.92,74.74,74.81,47683.0,56.5876,56.6028,56.4668,56.5196,47683.0
2015-09-04 14:55:00,74.8,74.86,74.66,74.86,62995.0,56.5121,56.5574,56.4063,56.5574,62995.0
2015-09-04 15:00:00,74.88,74.97,74.84,74.91,54874.0,56.5725,56.6405,56.5423,56.5952,54874.0
2015-09-04 15:05:00,74.92,75.02,74.9,74.94,60594.0,56.6028,56.6783,56.5876,56.6179,60594.0
2015-09-04 15:10:00,74.95,74.96,74.76,74.82,70583.0,56.6254,56.633,56.4819,56.5272,70583.0
2015-09-04 15:15:00,74.82,74.93,74.78,74.89,64023.0,56.5272,56.6103,56.497,56.5801,64023.0
2015-09-04 15:20:00,74.88,74.95,74.86,74.92,83201.0,56.5725,56.6254,56.5574,56.6028,83201.0
2015-09-04 15:25:00,74.94,75.02,74.85,75.0,72923.0,56.6179,56.6783,56.5499,56.6632,72923.0
2015-09-04 15:30:00,75.01,75.18,74.95,75.1,114130.0,56.6707,56.7992,56.6254,56.7387,114130.0
2015-09-04 15:35:00,75.1,75.19,75.03,75.06,95575.0,56.7387,56.8067,56.6859,56.7085,95575.0
2015-09-04 15:40:00,75.06,75.27,75.03,75.17,179382.0,56.7085,56.8672,56.6859,56.7916,179382.0
2015-09-04 15:45:00,75.18,75.39,75.18,75.38,163238.0,56.7992,56.9578,56.7992,56.9503,163238.0
2015-09-04 15:50:00,75.38,75.38,75.05,75.2,217603.0,56.9503,56.9503,56.701,56.8143,217603.0
2015-09-04 15:55:00,75.2,75.25,74.95,74.97,393255.0,56.8143,56.8521,56.6254,56.6405,393255.0
2015-09-08 09:30:00,75.3,75.71,75.16,75.31,170172.0,56.8898,57.1996,56.7841,56.8974,170172.0
2015-09-08 09:35:00,75.29,75.53,75.15,75.43,121298.0,56.8823,57.0636,56.7765,56.9881,121298.0
2015-09-08 09:40:00,75.42,75.84,75.35,75.62,111110.0,56.9805,57.2978,56.9276,57.1316,111110.0
2015-09-08 09:45:00,75.64,75.86,75.57,75.71,134738.0,57.1467,57.3129,57.0938,57.1996,134738.0
2015-09-08 09:50:00,75.72,75.75,75.32,75.36,74264.0,57.2072,57.2298,56.905,56.9352,74264.0
2015-09-08 09:55:00,75.36,75.4,74.89,75.04,134957.0,56.9352,56.9654,56.5801,56.6934,134957.0
2015-09-08 10:00:00,75.06,75.06,74.74,74.9,107731.0,56.7085,56.7085,56.4668,56.5876,107731.0
2015-09-08 10:05:00,74.89,74.99,74.74,74.74,81242.0,56.5801,56.6556,56.4668,56.4668,81242.0
2015-09-08 10:10:00,74.77,75.17,74.74,75.16,90569.0,56.4894,56.7916,56.4668,56.7841,90569.0
2015-09-08 10:15:00,75.17,75.4,75.1,75.28,95474.0,56.7916,56.9654,56.7387,56.8747,95474.0
2015-09-08 10:20:00,75.31,75.33,75.14,75.28,80468.0,56.8974,56.9125,56.769,56.8747,80468.0
2015-09-08 10:25:00,75.28,75.36,75.17,75.32,101308.0,56.8747,56.9352,56.7916,56.905,101308.0
2015-09-08 10:30:00,75.32,75.47,75.3,75.35,84166.0,56.905,57.0183,56.8898,56.9276,84166.0
2015-09-08 10:35:00,75.35,75.46,75.3,75.44,65900.0,56.9276,57.0107,56.8898,56.9956,65900.0
2015-09-08 10:40:00,75.44,75.46,75.19,75.21,70113.0,56.9956,57.0107,56.8067,56.8219,70113.0
2015-09-08 10:45:00,75.22,75.36,75.18,75.28,65869.0,56.8294,56.9352,56.7992,56.8747,65869.0
2015-09-08 10:50:00,75.29,75.45,75.26,75.42,65825.0,56.8823,57.0032,56.8596,56.9805,65825.0
2015-09-08 10:55:00,75.42,75.65,75.29,75.56,85779.0,56.9805,57.1543,56.8823,57.0863,85779.0
2015-09-08 11:00:00,75.55,75.55,75.34,75.43,50065.0,57.0787,57.0787,56.9201,56.9881,50065.0
2015-09-08 11:05:00,75.44,75.59,75.41,75.53,60291.0,56.9956,57.1089,56.973,57.0636,60291.0
2015-09-08 11:10:00,75.54,75.67,75.48,75.51,48439.0,57.0712,57.1694,57.0258,57.0485,48439.0
2015-09-08 11:15:00,75.52,75.72,75.49,75.51,41437.0,57.0561,57.2072,57.0334,57.0485,41437.0
2015-09-08 11:20:00,75.51,75.65,75.38,75.64,70033.0,57.0485,57.1543,56.9503,57.1467,70033.0
2015-09-08 11:25:00,75.62,75.63,75.42,75.49,43671.0,57.1316,57.1392,56.9805,57.0334,43671.0
2015-09-08 11:30:00,75.49,75.5,75.33,75.38,35533.0,57.0334,57.0409,56.9125,56.9503,35533.0
2015-09-08 11:35:00,75.39,75.48,75.26,75.38,59527.0,56.9578,57.0258,56.8596,56.9503,59527.0
2015-09-08 11:40:00,75.38,75.49,75.34,75.44,50280.0,56.9503,57.0334,56.9201,56.9956,50280.0
2015-09-08 11:45:00,75.44,75.49,75.19,75.22,53300.0,56.9956,57.0334,56.8067,56.8294,53300.0
2015-09-08 11:50:00,75.22,75.26,75.19,75.25,40108.0,56.8294,56.8596,56.8067,56.8521,40108.0
2015-09-08 11:55:00,75.25,75.38,75.23,75.31,37828.0,56.8521,56.9503,56.837,56.8974,37828.0
2015-09-08 12:00:00,75.32,75.53,75.26,75.51,54749.0,56.905,57.0636,56.8596,57.0485,54749.0
2015-09-08 12:05:00,75.52,75.65,75.49,75.64,51132.0,57.0561,57.1543,57.0334,57.1467,51132.0
2015-09-08 12:10:00,75.65,75.72,75.51,75.57,58171.0,57.1543,57.2072,57.0485,57.0938,58171.0
2015-09-08 12:15:00,75.57,75.69,75.52,75.58,56722.0,57.0938,57.1845,57.0561,57.1014,56722.0
2015-09-08 12:20:00,75.57,75.77,75.55,75.69,65510.0,57.0938,57.2449,57.0787,57.1845,65510.0
2015-09-08 12:25:00,75.69,75.79,75.63,75.73,57427.0,57.1845,57.26,57.1392,57.2147,57427.0
2015-09-08 12:30:00,75.74,75.76,75.63,75.72,41621.0,57.2223,57.2374,57.1392,57.2072,41621.0
2015-09-08 12:35:00,75.71,75.76,75.54,75.66,70735.0,57.1996,57.2374,57.0712,57.1618,70735.0
2015-09-08 12:40:00,75.67,75.71,75.49,75.51,63242.0,57.1694,57.1996,57.0334,57.0485,63242.0
2015-09-08 12:45:00,75.51,75.55,75.29,75.32,40287.0,57.0485,57.0787,56.8823,56.905,40287.0
2015-09-08 12:50:00,75.31,75.32,75.19,75.22,80833.0,56.8974,56.905,56.8067,56.8294,80833.0
2015-09-08 12:55:00,75.21,75.22,75.02,75.04,106309.0,56.8219,56.8294,56.6783,56.6934,106309.0
2015-09-08 13:00:00,75.05,75.22,75.05,75.18,39552.0,56.701,56.8294,56.701,56.7992,39552.0
2015-09-08 13:05:00,75.16,75.21,75.06,75.19,30591.0,56.7841,56.8219,56.7085,56.8067,30591.0
2015-09-08 13:10:00,75.18,75.23,75.11,75.2,34569.0,56.7992,56.837,56.7463,56.8143,34569.0
2015-09-08 13:15:00,75.2,75.31,75.14,75.17,41200.0,56.8143,56.8974,56.769,56.7916,41200.0
2015-09-08 13:20:00,75.15,75.24,75.11,75.22,33838.0,56.7765,56.8445,56.7463,56.8294,33838.0
2015-09-08 13:25:00,75.22,75.28,75.18,75.21,39770.0,56.8294,56.8747,56.7992,56.8219,39770.0
2015-09-08 13:30:00,75.2,75.26,75.11,75.23,60330.0,56.8143,56.8596,56.7463,56.837,60330.0
2015-09-08 13:35:00,75.23,75.24,75.14,75.19,59787.0,56.837,56.8445,56.769,56.8067,59787.0
2015-09-08 13:40:00,75.18,75.21,75.12,75.17,65758.0,56.7992,56.8219,56.7539,56.7916,65758.0
2015-09-08 13:45:00,75.17,75.29,75.14,75.22,60075.0,56.7916,56.8823,56.769,56.8294,60075.0
2015-09-08 13:50:00,75.22,75.36,75.17,75.35,47151.0,56.8294,56.9352,56.7916,56.9276,47151.0
2015-09-08 13:55:00,75.36,75.43,75.27,75.33,42823.0,56.9352,56.9881,56.8672,56.9125,42823.0
2015-09-08 14:00:00,75.33,75.44,75.29,75.32,47695.0,56.9125,56.9956,56.8823,56.905,47695.0
2015-09-08 14:05:00,75.33,75.39,75.29,75.36,34730.0,56.9125,56.9578,56.8823,56.9352,34730.0
2015-09-08 14:10:00,75.36,75.4,75.29,75.39,41707.0,56.9352,56.9654,56.8823,56.9578,41707.0
2015-09-08 14:15:00,75.4,75.51,75.37,75.43,57778.0,56.9654,57.0485,56.9427,56.9881,57778.0
2015-09-08 14:20:00,75.43,75.58,75.4,75.54,50853.0,56.9881,57.1014,56.9654,57.0712,50853.0
2015-09-08 14:25:00,75.55,75.6,75.46,75.51,42767.0,57.0787,57.1165,57.0107,57.0485,42767.0
2015-09-08 14:30:00,75.5,75.72,75.49,75.71,59226.0,57.0409,57.2072,57.0334,57.1996,59226.0
2015-09-08 14:35:00,75.7,75.8,75.65,75.77,66156.0,57.1921,57.2676,57.1543,57.2449,66156.0
2015-09-08 14:40:00,75.77,75.78,75.65,75.66,72777.0,57.2449,57.2525,57.1543,57.1618,72777.0
2015-09-08 14:45:00,75.67,75.74,75.65,75.7,45085.0,57.1694,57.2223,57.1543,57.1921,45085.0
2015-09-08 14:50:00,75.7,75.75,75.63,75.64,42062.0,57.1921,57.2298,57.1392,57.1467,42062.0
2015-09-08 14:55:00,75.64,75.67,75.49,75.56,52179.0,57.1467,57.1694,57.0334,57.0863,52179.0
2015-09-08 15:00:00,75.56,75.6,75.52,75.56,49078.0,57.0863,57.1165,57.0561,57.0863,49078.0
2015-09-08 15:05:00,75.56,75.57,75.48,75.55,50685.0,57.0863,57.0938,57.0258,57.0787,50685.0
2015-09-08 15:10:00,75.55,75.58,75.47,75.52,113172.0,57.0787,57.1014,57.0183,57.0561,113172.0
2015-09-08 15:15:00,75.52,75.53,75.45,75.5,107801.0,57.0561,57.0636,57.0032,57.0409,107801.0
2015-09-08 15:20:00,75.5,75.5,75.34,75.43,128823.0,57.0409,57.0409,56.9201,56.9881,128823.0
2015-09-08 15:25:00,75.43,75.46,75.36,75.46,127836.0,56.9881,57.0107,56.9352,57.0107,127836.0
2015-09-08 15:30:00,75.46,75.51,75.36,75.4,103190.0,57.0107,57.0485,56.9352,56.9654,103190.0
2015-09-08 15:35:00,75.39,75.58,75.37,75.52,119604.0,56.9578,57.1014,56.9427,57.0561,119604.0
2015-09-08 15:40:00,75.51,75.51,75.43,75.44,105816.0,57.0485,57.0485,56.9881,56.9956,105816.0
2015-09-08 15:45:00,75.43,75.53,75.43,75.48,165898.0,56.9881,57.0636,56.9881,57.0258,165898.0
2015-09-08 15:50:00,75.49,75.51,75.41,75.48,155005.0,57.0334,57.0485,56.973,57.0258,155005.0
2015-09-08 15:55:00,75.48,75.58,75.44,75.53,324643.0,57.0258,57.1014,56.9956,57.0636,324643.0
2015-09-09 09:30:00,75.66,76.44,75.61,76.2,120586.0,57.1618,57.7511,57.1241,57.5698,120586.0
2015-09-09 09:35:00,76.2,76.74,76.17,76.58,75521.0,57.5698,57.9778,57.5471,57.8569,75521.0
2015-09-09 09:40:00,76.57,76.85,76.55,76.79,133065.0,57.8493,58.0609,57.8342,58.0156,133065.0
2015-09-09 09:45:00,76.79,76.84,76.59,76.72,100091.0,58.0156,58.0533,57.8645,57.9627,100091.0
2015-09-09 09:50:00,76.73,77.2,76.72,77.13,136190.0,57.9702,58.3253,57.9627,58.2724,136190.0
2015-09-09 09:55:00,77.13,77.24,76.97,76.99,150147.0,58.2724,58.3555,58.1515,58.1667,150147.0
2015-09-09 10:00:00,76.96,77.23,76.95,77.07,119239.0,58.144,58.348,58.1364,58.2271,119239.0
2015-09-09 10:05:00,77.07,77.11,76.81,76.81,88207.0,58.2271,58.2573,58.0307,58.0307,88207.0
2015-09-09 10:10:00,76.8,76.83,76.57,76.7,80023.0,58.0231,58.0458,57.8493,57.9476,80023.0
2015-09-09 10:15:00,76.69,76.78,76.52,76.63,82074.0,57.94,58.008,57.8116,57.8947,82074.0
2015-09-09 10:20:00,76.64,76.75,76.57,76.67,94232.0,57.9022,57.9853,57.8493,57.9249,94232.0
2015-09-09 10:25:00,76.69,76.83,76.55,76.6,99490.0,57.94,58.0458,57.8342,57.872,99490.0
2015-09-09 10:30:00,76.6,76.71,76.5,76.53,99140.0,57.872,57.9551,57.7965,57.8191,99140.0
2015-09-09 10:35:00,76.52,76.52,76.13,76.17,280015.0,57.8116,57.8116,57.5169,57.5471,280015.0
2015-09-09 10:40:00,76.17,76.22,76.08,76.2,244198.0,57.5471,57.5849,57.4791,57.5698,244198.0
2015-09-09 10:45:00,76.19,76.38,76.18,76.29,124614.0,57.5623,57.7058,57.5547,57.6378,124614.0
2015-09-09 10:50:00,76.3,76.33,76.11,76.18,109524.0,57.6454,57.668,57.5018,57.5547,109524.0
2015-09-09 10:55:00,76.19,76.32,76.15,76.24,113221.0,57.5623,57.6605,57.532,57.6,113221.0
2015-09-09 11:00:00,76.23,76.37,76.17,76.32,107841.0,57.5925,57.6982,57.5471,57.6605,107841.0
2015-09-09 11:05:00,76.33,76.36,76.24,76.31,86058.0,57.668,57.6907,57.6,57.6529,86058.0
2015-09-09 11:10:00,76.31,76.51,76.29,76.5,61678.0,57.6529,57.804,57.6378,57.7965,61678.0
2015-09-09 11:15:00,76.5,76.5,76.32,76.36,175260.0,57.7965,57.7965,57.6605,57.6907,175260.0
2015-09-09 11:20:00,76.37,76.38,76.12,76.2,55578.0,57.6982,57.7058,57.5094,57.5698,55578.0
2015-09-09 11:25:00,76.2,76.23,76.03,76.09,60474.0,57.5698,57.5925,57.4414,57.4867,60474.0
2015-09-09 11:30:00,76.1,76.28,76.0,76.01,53575.0,57.4943,57.6302,57.4187,57.4263,53575.0
2015-09-09 11:35:00,76.0,76.08,75.85,75.87,89256.0,57.4187,57.4791,57.3054,57.3205,89256.0
2015-09-09 11:40:00,75.86,75.88,75.7,75.79,80366.0,57.3129,57.328,57.1921,57.26,80366.0
2015-09-09 11:45:00,75.78,75.81,75.7,75.75,59353.0,57.2525,57.2752,57.1921,57.2298,59353.0
2015-09-09 11:50:00,75.75,75.8,75.62,75.65,59242.0,57.2298,57.2676,57.1316,57.1543,59242.0
2015-09-09 11:55:00,75.65,75.86,75.64,75.83,47328.0,57.1543,57.3129,57.1467,57.2903,47328.0
2015-09-09 12:00:00,75.84,75.99,75.78,75.92,131759.0,57.2978,57.4111,57.2525,57.3583,131759.0
2015-09-09 12:05:00,75.92,75.99,75.77,75.95,167625.0,57.3583,57.4111,57.2449,57.3809,167625.0
2015-09-09 12:10:00,75.95,75.99,75.84,75.87,136951.0,57.3809,57.4111,57.2978,57.3205,136951.0
2015-09-09 12:15:00,75.87,75.89,75.78,75.89,74133.0,57.3205,57.3356,57.2525,57.3356,74133.0
2015-09-09 12:20:00,75.9,75.97,75.89,75.94,75188.0,57.3432,57.396,57.3356,57.3734,75188.0
2015-09-09 12:25:00,75.93,75.94,75.79,75.84,86709.0,57.3658,57.3734,57.26,57.2978,86709.0
2015-09-09 12:30:00,75.83,75.97,75.83,75.88,141764.0,57.2903,57.396,57.2903,57.328,141764.0
2015-09-09 12:35:00,75.88,75.94,75.8,75.87,142550.0,57.328,57.3734,57.2676,57.3205,142550.0
2015-09-09 12:40:00,75.87,75.88,75.78,75.8,64578.0,57.3205,57.328,57.2525,57.2676,64578.0
2015-09-09 12:45:00,75.81,75.83,75.56,75.58,60390.0,57.2752,57.2903,57.0863,57.1014,60390.0
2015-09-09 12:50:00,75.59,75.63,75.53,75.6,87889.0,57.1089,57.1392,57.0636,57.1165,87889.0
2015-09-09 12:55:00,75.59,75.6,75.37,75.4,68175.0,57.1089,57.1165,56.9427,56.9654,68175.0
2015-09-09 13:00:00,75.4,75.4,75.22,75.27,73371.0,56.9654,56.9654,56.8294,56.8672,73371.0
2015-09-09 13:05:00,75.27,75.4,75.26,75.32,80154.0,56.8672,56.9654,56.8596,56.905,80154.0
2015-09-09 13:10:00,75.33,75.44,75.28,75.41,85411.0,56.9125,56.9956,56.8747,56.973,85411.0
2015-09-09 13:15:00,75.4,75.45,75.24,75.27,83317.0,56.9654,57.0032,56.8445,56.8672,83317.0
2015-09-09 13:20:00,75.27,75.28,75.16,75.19,69653.0,56.8672,56.8747,56.7841,56.8067,69653.0
2015-09-09 13:25:00,75.18,75.18,74.98,75.0,83408.0,56.7992,56.7992,56.6481,56.6632,83408.0
2015-09-09 13:30:00,74.99,75.05,74.9,75.04,69345.0,56.6556,56.701,56.5876,56.6934,69345.0
2015-09-09 13:35:00,75.04,75.19,74.99,75.02,272146.0,56.6934,56.8067,56.6556,56.6783,272146.0
2015-09-09 13:40:00,75.01,75.02,74.82,74.85,79969.0,56.6707,56.6783,56.5272,56.5499,79969.0
2015-09-09 13:45:00,74.84,74.88,74.73,74.78,144812.0,56.5423,56.5725,56.4592,56.497,144812.0
2015-09-09 13:50:00,74.78,74.78,74.59,74.61,88925.0,56.497,56.497,56.3534,56.3685,88925.0
2015-09-09 13:55:00,74.6,74.63,74.42,74.58,98273.0,56.361,56.3837,56.225,56.3459,98273.0
2015-09-09 14:00:00,74.59,74.68,74.53,74.58,99994.0,56.3534,56.4214,56.3081,56.3459,99994.0
2015-09-09 14:05:00,74.58,74.62,74.42,74.57,99786.0,56.3459,56.3761,56.225,56.3383,99786.0
2015-09-09 14:10:00,74.57,74.94,74.55,74.91,110994.0,56.3383,56.6179,56.3232,56.5952,110994.0
2015-09-09 14:15:00,74.91,74.92,74.79,74.84,77884.0,56.5952,56.6028,56.5045,56.5423,77884.0
2015-09-09 14:20:00,74.83,74.89,74.74,74.88,101617.0,56.5348,56.5801,56.4668,56.5725,101617.0
2015-09-09 14:25:00,74.88,75.02,74.86,75.01,179231.0,56.5725,56.6783,56.5574,56.6707,179231.0
2015-09-09 14:30:00,75.0,75.05,74.95,75.0,93766.0,56.6632,56.701,56.6254,56.6632,93766.0
2015-09-09 14:35:00,75.0,75.19,75.0,75.16,120768.0,56.6632,56.8067,56.6632,56.7841,120768.0
2015-09-09 14:40:00,75.16,75.19,75.04,75.12,149676.0,56.7841,56.8067,56.6934,56.7539,149676.0
2015-09-09 14:45:00,75.12,75.27,75.12,75.17,112481.0,56.7539,56.8672,56.7539,56.7916,112481.0
2015-09-09 14:50:00,75.18,75.4,75.11,75.3,97171.0,56.7992,56.9654,56.7463,56.8898,97171.0
2015-09-09 14:55:00,75.3,75.3,75.0,75.01,132497.0,56.8898,56.8898,56.6632,56.6707,132497.0
2015-09-09 15:00:00,75.0,75.19,74.85,75.19,97987.0,56.6632,56.8067,56.5499,56.8067,97987.0
2015-09-09 15:05:00,75.17,75.17,75.03,75.04,86297.0,56.7916,56.7916,56.6859,56.6934,86297.0
2015-09-09 15:10:00,75.03,75.06,74.88,75.04,102775.0,56.6859,56.7085,56.5725,56.6934,102775.0
2015-09-09 15:15:00,75.03,75.05,74.89,74.96,87711.0,56.6859,56.701,56.5801,56.633,87711.0
2015-09-09 15:20:00,74.94,75.01,74.85,74.91,90490.0,56.6179,56.6707,56.5499,56.5952,90490.0
2015-09-09 15:25:00,74.91,74.94,74.7,74.76,139214.0,56.5952,56.6179,56.4365,56.4819,139214.0
2015-09-09 15:30:00,74.77,74.78,74.54,74.7,143585.0,56.4894,56.497,56.3157,56.4365,143585.0
2015-09-09 15:35:00,74.69,74.78,74.6,74.61,118802.0,56.429,56.497,56.361,56.3685,118802.0
2015-09-09 15:40:00,74.61,74.62,74.42,74.46,152591.0,56.3685,56.3761,56.225,56.2552,152591.0
2015-09-09 15:45:00,74.46,74.49,74.33,74.44,184182.0,56.2552,56.2779,56.157,56.2401,184182.0
2015-09-09 15:50:00,74.44,74.54,74.29,74.31,211395.0,56.2401,56.3157,56.1268,56.1419,211395.0
2015-09-09 15:55:00,74.32,74.41,74.24,74.4,398360.0,56.1494,56.2174,56.089,56.2099,398360.0
2015-09-10 09:30:00,74.55,74.84,74.37,74.51,208797.0,56.3232,56.5423,56.1872,56.293,208797.0
2015-09-10 09:35:00,74.51,74.66,74.21,74.28,79221.0,56.293,56.4063,56.0663,56.1192,79221.0
2015-09-10 09:40:00,74.27,74.33,73.78,73.82,185639.0,56.1117,56.157,55.7415,55.7717,185639.0
2015-09-10 09:45:00,73.81,73.85,73.43,73.64,127003.0,55.7641,55.7944,55.477,55.6357,127003.0
2015-09-10 09:50:00,73.61,73.64,73.14,73.16,113965.0,55.613,55.6357,55.2579,55.2731,113965.0
2015-09-10 09:55:00,73.14,73.21,72.92,72.99,106543.0,55.2579,55.3108,55.0917,55.1446,106543.0
2015-09-10 10:00:00,73.0,73.24,72.91,73.02,84127.0,55.1522,55.3335,55.0842,55.1673,84127.0
2015-09-10 10:05:00,73.01,73.43,72.93,73.02,125154.0,55.1597,55.477,55.0993,55.1673,125154.0
2015-09-10 10:10:00,73.06,73.1,72.89,73.0,128185.0,55.1975,55.2277,55.0691,55.1522,128185.0
2015-09-10 10:15:00,73.01,73.45,72.98,73.45,199518.0,55.1597,55.4922,55.1371,55.4922,199518.0
2015-09-10 10:20:00,73.46,73.46,73.07,73.12,136044.0,55.4997,55.4997,55.2051,55.2428,136044.0
2015-09-10 10:25:00,73.1,73.18,73.02,73.13,97590.0,55.2277,55.2882,55.1673,55.2504,97590.0
2015-09-10 10:30:00,73.15,73.48,73.14,73.17,140890.0,55.2655,55.5148,55.2579,55.2806,140890.0
2015-09-10 10:35:00,73.18,73.49,73.15,73.42,104555.0,55.2882,55.5224,55.2655,55.4695,104555.0
2015-09-10 10:40:00,73.43,73.59,73.33,73.52,97457.0,55.477,55.5979,55.4015,55.545,97457.0
2015-09-10 10:45:00,73.54,73.68,73.48,73.65,77277.0,55.5602,55.6659,55.5148,55.6433,77277.0
2015-09-10 10:50:00,73.65,73.76,73.5,73.57,78549.0,55.6433,55.7264,55.5299,55.5828,78549.0
2015-09-10 10:55:00,73.56,73.75,73.41,73.42,80618.0,55.5753,55.7188,55.4619,55.4695,80618.0
2015-09-10 11:00:00,73.42,73.42,73.13,73.13,99096.0,55.4695,55.4695,55.2504,55.2504,99096.0
2015-09-10 11:05:00,73.13,73.48,73.12,73.31,91657.0,55.2504,55.5148,55.2428,55.3864,91657.0
2015-09-10 11:10:00,73.29,73.48,73.19,73.32,85922.0,55.3713,55.5148,55.2957,55.3939,85922.0
2015-09-10 11:15:00,73.29,73.36,73.1,73.21,58749.0,55.3713,55.4242,55.2277,55.3108,58749.0
2015-09-10 11:20:00,73.22,73.33,73.19,73.31,99890.0,55.3184,55.4015,55.2957,55.3864,99890.0
2015-09-10 11:25:00,73.29,73.64,73.21,73.62,105291.0,55.3713,55.6357,55.3108,55.6206,105291.0
2015-09-10 11:30:00,73.62,73.78,73.49,73.65,63080.0,55.6206,55.7415,55.5224,55.6433,63080.0
2015-09-10 11:35:00,73.65,74.24,73.64,74.24,95716.0,55.6433,56.089,55.6357,56.089,95716.0
2015-09-10 11:40:00,74.24,74.45,74.04,74.34,75480.0,56.089,56.2477,55.9379,56.1646,75480.0
2015-09-10 11:45:00,74.35,74.35,74.01,74.06,64384.0,56.1721,56.1721,55.9152,55.953,64384.0
2015-09-10 11:50:00,74.08,74.25,74.07,74.2,80910.0,55.9681,56.0966,55.9606,56.0588,80910.0
2015-09-10 11:55:00,74.2,74.35,74.12,74.13,89235.0,56.0588,56.1721,55.9983,56.0059,89235.0
2015-09-10 12:00:00,74.15,74.17,73.87,73.93,63080.0,56.021,56.0361,55.8095,55.8548,63080.0
2015-09-10 12:05:00,73.94,74.13,73.83,74.08,44127.0,55.8624,56.0059,55.7792,55.9681,44127.0
2015-09-10 12:10:00,74.09,74.13,73.84,73.86,50792.0,55.9757,56.0059,55.7868,55.8019,50792.0
2015-09-10 12:15:00,73.87,73.98,73.75,73.75,63877.0,55.8095,55.8926,55.7188,55.7188,63877.0
2015-09-10 12:20:00,73.76,73.86,73.62,73.68,66903.0,55.7264,55.8019,55.6206,55.6659,66903.0
2015-09-10 12:25:00,73.69,73.86,73.63,73.77,39355.0,55.6735,55.8019,55.6281,55.7339,39355.0
2015-09-10 12:30:00,73.77,73.95,73.72,73.9,53429.0,55.7339,55.8699,55.6961,55.8321,53429.0
2015-09-10 12:35:00,73.88,74.04,73.83,73.88,73664.0,55.817,55.9379,55.7792,55.817,73664.0
2015-09-10 12:40:00,73.89,74.01,73.8,74.01,70027.0,55.8246,55.9152,55.7566,55.9152,70027.0
2015-09-10 12:45:00,74.01,74.38,73.99,74.31,86131.0,55.9152,56.1948,55.9001,56.1419,86131.0
2015-09-10 12:50:00,74.31,74.31,74.05,74.11,25855.0,56.1419,56.1419,55.9455,55.9908,25855.0
2015-09-10 12:55:00,74.11,74.13,73.95,74.09,41436.0,55.9908,56.0059,55.8699,55.9757,41436.0
2015-09-10 13:00:00,74.1,74.17,74.01,74.11,45344.0,55.9832,56.0361,55.9152,55.9908,45344.0
2015-09-10 13:05:00,74.1,74.28,74.1,74.21,41750.0,55.9832,56.1192,55.9832,56.0663,41750.0
2015-09-10 13:10:00,74.22,74.27,74.13,74.13,26246.0,56.0739,56.1117,56.0059,56.0059,26246.0
2015-09-10 13:15:00,74.11,74.22,74.06,74.2,64584.0,55.9908,56.0739,55.953,56.0588,64584.0
2015-09-10 13:20:00,74.19,74.4,74.14,74.38,46924.0,56.0512,56.2099,56.0135,56.1948,46924.0
2015-09-10 13:25:00,74.39,74.61,74.29,74.58,81294.0,56.2023,56.3685,56.1268,56.3459,81294.0
2015-09-10 13:30:00,74.59,74.61,74.47,74.48,61558.0,56.3534,56.3685,56.2628,56.2703,61558.0
2015-09-10 13:35:00,74.48,74.68,74.42,74.58,82950.0,56.2703,56.4214,56.225,56.3459,82950.0
2015-09-10 13:40:00,74.58,74.58,74.47,74.52,70446.0,56.3459,56.3459,56.2628,56.3006,70446.0
2015-09-10 13:45:00,74.52,74.55,74.41,74.49,70472.0,56.3006,56.3232,56.2174,56.2779,70472.0
2015-09-10 13:50:00,74.49,74.59,74.38,74.4,35038.0,56.2779,56.3534,56.1948,56.2099,35038.0
2015-09-10 13:55:00,74.39,74.52,74.38,74.51,56984.0,56.2023,56.3006,56.1948,56.293,56984.0
2015-09-10 14:00:00,74.51,74.7,74.5,74.69,62542.0,56.293,56.4365,56.2854,56.429,62542.0
2015-09-10 14:05:00,74.7,74.77,74.62,74.7,56346.0,56.4365,56.4894,56.3761,56.4365,56346.0
2015-09-10 14:10:00,74.66,74.71,74.52,74.53,43919.0,56.4063,56.4441,56.3006,56.3081,43919.0
2015-09-10 14:15:00,74.53,74.59,74.44,74.56,37411.0,56.3081,56.3534,56.2401,56.3308,37411.0
2015-09-10 14:20:00,74.55,74.55,74.39,74.43,47446.0,56.3232,56.3232,56.2023,56.2326,47446.0
2015-09-10 14:25:00,74.44,74.44,74.31,74.35,41872.0,56.2401,56.2401,56.1419,56.1721,41872.0
2015-09-10 14:30:00,74.34,74.48,74.33,74.39,36161.0,56.1646,56.2703,56.157,56.2023,36161.0
2015-09-10 14:35:00,74.38,74.53,74.35,74.44,55405.0,56.1948,56.3081,56.1721,56.2401,55405.0
2015-09-10 14:40:00,74.44,74.56,74.44,74.49,54912.0,56.2401,56.3308,56.2401,56.2779,54912.0
2015-09-10 14:45:00,74.48,74.49,74.36,74.4,39427.0,56.2703,56.2779,56.1797,56.2099,39427.0
2015-09-10 14:50:00,74.4,74.51,74.38,74.5,41236.0,56.2099,56.293,56.1948,56.2854,41236.0
2015-09-10 14:55:00,74.48,74.5,74.35,74.38,65028.0,56.2703,56.2854,56.1721,56.1948,65028.0
2015-09-10 15:00:00,74.37,74.38,74.15,74.22,76602.0,56.1872,56.1948,56.021,56.0739,76602.0
2015-09-10 15:05:00,74.24,74.31,74.21,74.3,55324.0,56.089,56.1419,56.0663,56.1343,55324.0
2015-09-10 15:10:00,74.31,74.34,74.19,74.26,74231.0,56.1419,56.1646,56.0512,56.1041,74231.0
2015-09-10 15:15:00,74.26,74.39,74.18,74.22,74553.0,56.1041,56.2023,56.0437,56.0739,74553.0
2015-09-10 15:20:00,74.21,74.29,74.12,74.12,77432.0,56.0663,56.1268,55.9983,55.9983,77432.0
2015-09-10 15:25:00,74.13,74.16,74.02,74.11,68437.0,56.0059,56.0286,55.9228,55.9908,68437.0
2015-09-10 15:30:00,74.11,74.17,74.05,74.08,71652.0,55.9908,56.0361,55.9455,55.9681,71652.0
2015-09-10 15:35:00,74.08,74.17,74.03,74.11,87800.0,55.9681,56.0361,55.9304,55.9908,87800.0
2015-09-10 15:40:00,74.11,74.11,73.99,74.08,109315.0,55.9908,55.9908,55.9001,55.9681,109315.0
2015-09-10 15:45:00,74.06,74.16,73.97,74.14,161253.0,55.953,56.0286,55.885,56.0135,161253.0
2015-09-10 15:50:00,74.13,74.2,74.03,74.11,117509.0,56.0059,56.0588,55.9304,55.9908,117509.0
2015-09-10 15:55:00,74.11,74.27,74.05,74.07,458593.0,55.9908,56.1117,55.9455,55.9606,458593.0
2015-09-11 09:30:00,73.47,73.47,72.83,73.3,306059.0,55.5073,55.5073,55.0237,55.3788,306059.0
2015-09-11 09:35:00,73.26,73.57,73.15,73.5,170267.0,55.3486,55.5828,55.2655,55.5299,170267.0
2015-09-11 09:40:00,73.49,73.6,73.26,73.43,139543.0,55.5224,55.6055,55.3486,55.477,139543.0
2015-09-11 09:45:00,73.41,73.45,73.08,73.11,106632.0,55.4619,55.4922,55.2126,55.2353,106632.0
2015-09-11 09:50:00,73.13,73.17,73.0,73.1,82408.0,55.2504,55.2806,55.1522,55.2277,82408.0
2015-09-11 09:55:00,73.1,73.19,73.0,73.01,92332.0,55.2277,55.2957,55.1522,55.1597,92332.0
2015-09-11 10:00:00,73.01,73.01,72.83,72.84,129485.0,55.1597,55.1597,55.0237,55.0313,129485.0
2015-09-11 10:05:00,72.83,72.89,72.71,72.82,51740.0,55.0237,55.0691,54.9331,55.0162,51740.0
2015-09-11 10:10:00,72.82,72.98,72.81,72.92,53505.0,55.0162,55.1371,55.0086,55.0917,53505.0
2015-09-11 10:15:00,72.94,72.99,72.78,72.96,68702.0,55.1068,55.1446,54.986,55.122,68702.0
2015-09-11 10:20:00,72.95,73.11,72.92,73.06,88830.0,55.1144,55.2353,55.0917,55.1975,88830.0
2015-09-11 10:25:00,73.06,73.25,73.03,73.11,98552.0,55.1975,55.3411,55.1748,55.2353,98552.0
2015-09-11 10:30:00,73.1,73.17,72.94,73.16,149557.0,55.2277,55.2806,55.1068,55.2731,149557.0
2015-09-11 10:35:00,73.16,73.16,73.02,73.08,68900.0,55.2731,55.2731,55.1673,55.2126,68900.0
2015-09-11 10:40:00,73.09,73.15,73.04,73.1,56305.0,55.2202,55.2655,55.1824,55.2277,56305.0
2015-09-11 10:45:00,73.1,73.14,72.84,72.88,61884.0,55.2277,55.2579,55.0313,55.0615,61884.0
2015-09-11 10:50:00,72.9,72.9,72.78,72.82,53325.0,55.0766,55.0766,54.986,55.0162,53325.0
2015-09-11 10:55:00,72.83,72.85,72.53,72.55,137648.0,55.0237,55.0388,54.7971,54.8122,137648.0
2015-09-11 11:00:00,72.56,72.61,72.45,72.53,106662.0,54.8198,54.8575,54.7366,54.7971,106662.0
2015-09-11 11:05:00,72.55,72.64,72.43,72.47,68199.0,54.8122,54.8802,54.7215,54.7518,68199.0
2015-09-11 11:10:00,72.47,72.51,72.38,72.39,113771.0,54.7518,54.782,54.6838,54.6913,113771.0
2015-09-11 11:15:00,72.38,72.45,72.27,72.45,74483.0,54.6838,54.7366,54.6007,54.7366,74483.0
2015-09-11 11:20:00,72.45,72.45,72.32,72.39,142304.0,54.7366,54.7366,54.6384,54.6913,142304.0
2015-09-11 11:25:00,72.38,72.49,72.31,72.49,93225.0,54.6838,54.7669,54.6309,54.7669,93225.0
2015-09-11 11:30:00,72.49,72.53,72.45,72.5,62988.0,54.7669,54.7971,54.7366,54.7744,62988.0
2015-09-11 11:35:00,72.5,72.81,72.46,72.73,115941.0,54.7744,55.0086,54.7442,54.9482,115941.0
2015-09-11 11:40:00,72.75,72.83,72.72,72.81,49912.0,54.9633,55.0237,54.9406,55.0086,49912.0
2015-09-11 11:45:00,72.82,72.89,72.81,72.83,61550.0,55.0162,55.0691,55.0086,55.0237,61550.0
2015-09-11 11:50:00,72.82,73.18,72.81,73.18,91726.0,55.0162,55.2882,55.0086,55.2882,91726.0
2015-09-11 11:55:00,73.18,73.22,73.04,73.07,112525.0,55.2882,55.3184,55.1824,55.2051,112525.0
2015-09-11 12:00:00,73.08,73.26,73.05,73.26,78533.0,55.2126,55.3486,55.19,55.3486,78533.0
2015-09-11 12:05:00,73.26,73.27,73.03,73.07,59475.0,55.3486,55.3562,55.1748,55.2051,59475.0
2015-09-11 12:10:00,73.06,73.24,73.06,73.15,56915.0,55.1975,55.3335,55.1975,55.2655,56915.0
2015-09-11 12:15:00,73.15,73.2,72.85,72.88,53248.0,55.2655,55.3033,55.0388,55.0615,53248.0
2015-09-11 12:20:00,72.87,72.96,72.82,72.95,58951.0,55.054,55.122,55.0162,55.1144,58951.0
2015-09-11 12:25:00,72.95,73.03,72.94,72.97,52306.0,55.1144,55.1748,55.1068,55.1295,52306.0
2015-09-11 12:30:00,72.96,73.0,72.89,72.93,28612.0,55.122,55.1522,55.0691,55.0993,28612.0
2015-09-11 12:35:00,72.92,72.97,72.76,72.78,37345.0,55.0917,55.1295,54.9709,54.986,37345.0
2015-09-11 12:40:00,72.78,72.93,72.76,72.93,37277.0,54.986,55.0993,54.9709,55.0993,37277.0
2015-09-11 12:45:00,72.95,73.05,72.87,73.04,48513.0,55.1144,55.19,55.054,55.1824,48513.0
2015-09-11 12:50:00,73.04,73.1,72.92,72.94,85570.0,55.1824,55.2277,55.0917,55.1068,85570.0
2015-09-11 12:55:00,72.94,72.99,72.87,72.96,47957.0,55.1068,55.1446,55.054,55.122,47957.0
2015-09-11 13:00:00,72.98,73.1,72.98,73.05,89034.0,55.1371,55.2277,55.1371,55.19,89034.0
2015-09-11 13:05:00,73.06,73.17,73.04,73.12,70118.0,55.1975,55.2806,55.1824,55.2428,70118.0
2015-09-11 13:10:00,73.11,73.14,73.03,73.06,49520.0,55.2353,55.2579,55.1748,55.1975,49520.0
2015-09-11 13:15:00,73.07,73.22,73.06,73.14,49224.0,55.2051,55.3184,55.1975,55.2579,49224.0
2015-09-11 13:20:00,73.14,73.16,72.95,72.96,75664.0,55.2579,55.2731,55.1144,55.122,75664.0
2015-09-11 13:25:00,72.95,73.04,72.94,73.03,28648.0,55.1144,55.1824,55.1068,55.1748,28648.0
2015-09-11 13:30:00,73.02,73.05,72.93,72.95,43888.0,55.1673,55.19,55.0993,55.1144,43888.0
2015-09-11 13:35:00,72.94,73.13,72.93,73.12,38315.0,55.1068,55.2504,55.0993,55.2428,38315.0
2015-09-11 13:40:00,73.12,73.15,73.04,73.15,35580.0,55.2428,55.2655,55.1824,55.2655,35580.0
2015-09-11 13:45:00,73.15,73.16,73.02,73.03,46149.0,55.2655,55.2731,55.1673,55.1748,46149.0
2015-09-11 13:50:00,73.03,73.16,73.02,73.15,46325.0,55.1748,55.2731,55.1673,55.2655,46325.0
2015-09-11 13:55:00,73.15,73.2,73.09,73.19,53179.0,55.2655,55.3033,55.2202,55.2957,53179.0
2015-09-11 14:00:00,73.2,73.2,73.05,73.16,37472.0,55.3033,55.3033,55.19,55.2731,37472.0
2015-09-11 14:05:00,73.15,73.22,73.08,73.2,79989.0,55.2655,55.3184,55.2126,55.3033,79989.0
2015-09-11 14:10:00,73.21,73.33,73.21,73.31,52644.0,55.3108,55.4015,55.3108,55.3864,52644.0
2015-09-11 14:15:00,73.3,73.38,73.27,73.34,57434.0,55.3788,55.4393,55.3562,55.409,57434.0
2015-09-11 14:20:00,73.34,73.45,73.33,73.4,56109.0,55.409,55.4922,55.4015,55.4544,56109.0
2015-09-11 14:25:00,73.4,73.4,73.06,73.13,68367.0,55.4544,55.4544,55.1975,55.2504,68367.0
2015-09-11 14:30:00,73.12,73.35,73.12,73.34,64283.0,55.2428,55.4166,55.2428,55.409,64283.0
2015-09-11 14:35:00,73.34,73.37,73.24,73.31,44400.0,55.409,55.4317,55.3335,55.3864,44400.0
2015-09-11 14:40:00,73.31,73.33,73.26,73.31,43522.0,55.3864,55.4015,55.3486,55.3864,43522.0
2015-09-11 14:45:00,73.31,73.34,73.18,73.23,74225.0,55.3864,55.409,55.2882,55.3259,74225.0
2015-09-11 14:50:00,73.23,73.24,73.15,73.2,53378.0,55.3259,55.3335,55.2655,55.3033,53378.0
2015-09-11 14:55:00,73.2,73.32,73.16,73.31,40797.0,55.3033,55.3939,55.2731,55.3864,40797.0
2015-09-11 15:00:00,73.32,73.4,73.27,73.37,71603.0,55.3939,55.4544,55.3562,55.4317,71603.0
2015-09-11 15:05:00,73.36,73.48,73.32,73.37,62026.0,55.4242,55.5148,55.3939,55.4317,62026.0
2015-09-11 15:10:00,73.37,73.43,73.34,73.43,50328.0,55.4317,55.477,55.409,55.477,50328.0
2015-09-11 15:15:00,73.43,73.51,73.42,73.42,62245.0,55.477,55.5375,55.4695,55.4695,62245.0
2015-09-11 15:20:00,73.42,73.43,73.36,73.39,73778.0,55.4695,55.477,55.4242,55.4468,73778.0
2015-09-11 15:25:00,73.4,73.48,73.37,73.42,58824.0,55.4544,55.5148,55.4317,55.4695,58824.0
2015-09-11 15:30:00,73.43,73.44,73.34,73.42,92695.0,55.477,55.4846,55.409,55.4695,92695.0
2015-09-11 15:35:00,73.42,73.52,73.39,73.5,89461.0,55.4695,55.545,55.4468,55.5299,89461.0
2015-09-11 15:40:00,73.5,73.51,73.42,73.46,122778.0,55.5299,55.5375,55.4695,55.4997,122778.0
2015-09-11 15:45:00,73.46,73.56,73.45,73.46,174800.0,55.4997,55.5753,55.4922,55.4997,174800.0
2015-09-11 15:50:00,73.47,73.52,73.43,73.46,166261.0,55.5073,55.545,55.477,55.4997,166261.0
2015-09-11 15:55:00,73.46,73.72,73.45,73.68,379987.0,55.4997,55.6961,55.4922,55.6659,379987.0
2015-09-14 09:30:00,73.4,73.4,72.88,73.03,136583.0,55.4544,55.4544,55.0615,55.1748,136583.0
2015-09-14 09:35:00,72.98,72.99,72.71,72.86,121438.0,55.1371,55.1446,54.9331,55.0464,121438.0
2015-09-14 09:40:00,72.88,73.14,72.84,72.98,128726.0,55.0615,55.2579,55.0313,55.1371,128726.0
2015-09-14 09:45:00,72.97,73.08,72.86,72.98,132597.0,55.1295,55.2126,55.0464,55.1371,132597.0
2015-09-14 09:50:00,72.99,73.03,72.89,72.98,89444.0,55.1446,55.1748,55.0691,55.1371,89444.0
2015-09-14 09:55:00,72.95,73.02,72.74,72.99,92990.0,55.1144,55.1673,54.9557,55.1446,92990.0
2015-09-14 10:00:00,72.99,73.02,72.85,72.93,54516.0,55.1446,55.1673,55.0388,55.0993,54516.0
2015-09-14 10:05:00,72.92,73.11,72.83,73.1,88688.0,55.0917,55.2353,55.0237,55.2277,88688.0
2015-09-14 10:10:00,73.1,73.13,73.01,73.12,44851.0,55.2277,55.2504,55.1597,55.2428,44851.0
2015-09-14 10:15:00,73.13,73.21,73.0,73.02,46950.0,55.2504,55.3108,55.1522,55.1673,46950.0
2015-09-14 10:20:00,73.03,73.06,72.94,73.01,46966.0,55.1748,55.1975,55.1068,55.1597,46966.0
2015-09-14 10:25:00,73.0,73.0,72.73,72.85,58055.0,55.1522,55.1522,54.9482,55.0388,58055.0
2015-09-14 10:30:00,72.85,72.87,72.72,72.86,72149.0,55.0388,55.054,54.9406,55.0464,72149.0
2015-09-14 10:35:00,72.87,73.05,72.8,73.02,52786.0,55.054,55.19,55.0011,55.1673,52786.0
2015-09-14 10:40:00,73.04,73.1,72.92,72.97,55413.0,55.1824,55.2277,55.0917,55.1295,55413.0
2015-09-14 10:45:00,73.0,73.08,72.88,73.07,76023.0,55.1522,55.2126,55.0615,55.2051,76023.0
2015-09-14 10:50:00,73.07,73.09,72.98,73.08,38605.0,55.2051,55.2202,55.1371,55.2126,38605.0
2015-09-14 10:55:00,73.06,73.16,72.99,73.16,38986.0,55.1975,55.2731,55.1446,55.2731,38986.0
2015-09-14 11:00:00,73.16,73.3,73.14,73.26,52450.0,55.2731,55.3788,55.2579,55.3486,52450.0
2015-09-14 11:05:00,73.25,73.25,73.01,73.01,37442.0,55.3411,55.3411,55.1597,55.1597,37442.0
2015-09-14 11:10:00,73.01,73.09,72.92,72.96,55176.0,55.1597,55.2202,55.0917,55.122,55176.0
2015-09-14 11:15:00,72.96,73.02,72.83,72.97,58544.0,55.122,55.1673,55.0237,55.1295,58544.0
2015-09-14 11:20:00,72.98,73.01,72.8,72.81,44203.0,55.1371,55.1597,55.0011,55.0086,44203.0
2015-09-14 11:25:00,72.81,72.86,72.66,72.66,75039.0,55.0086,55.0464,54.8953,54.8953,75039.0
2015-09-14 11:30:00,72.66,72.71,72.58,72.58,105292.0,54.8953,54.9331,54.8349,54.8349,105292.0
2015-09-14 11:35:00,72.58,72.59,72.46,72.51,59346.0,54.8349,54.8424,54.7442,54.782,59346.0
2015-09-14 11:40:00,72.51,72.65,72.49,72.52,46752.0,54.782,54.8877,54.7669,54.7895,46752.0
2015-09-14 11:45:00,72.51,72.69,72.44,72.69,52593.0,54.782,54.918,54.7291,54.918,52593.0
2015-09-14 11:50:00,72.69,72.72,72.6,72.67,40481.0,54.918,54.9406,54.85,54.9029,40481.0
2015-09-14 11:55:00,72.68,72.79,72.6,72.77,88133.0,54.9104,54.9935,54.85,54.9784,88133.0
2015-09-14 12:00:00,72.77,72.78,72.64,72.68,72847.0,54.9784,54.986,54.8802,54.9104,72847.0
2015-09-14 12:05:00,72.69,72.72,72.61,72.61,39484.0,54.918,54.9406,54.8575,54.8575,39484.0
2015-09-14 12:10:00,72.6,72.63,72.5,72.58,49426.0,54.85,54.8726,54.7744,54.8349,49426.0
2015-09-14 12:15:00,72.58,72.64,72.56,72.62,45475.0,54.8349,54.8802,54.8198,54.8651,45475.0
2015-09-14 12:20:00,72.61,72.69,72.56,72.69,71411.0,54.8575,54.918,54.8198,54.918,71411.0
2015-09-14 12:25:00,72.7,72.71,72.48,72.55,94997.0,54.9255,54.9331,54.7593,54.8122,94997.0
2015-09-14 12:30:00,72.55,72.69,72.46,72.64,44128.0,54.8122,54.918,54.7442,54.8802,44128.0
2015-09-14 12:35:00,72.65,72.67,72.57,72.61,52451.0,54.8877,54.9029,54.8273,54.8575,52451.0
2015-09-14 12:40:00,72.61,72.69,72.56,72.66,28386.0,54.8575,54.918,54.8198,54.8953,28386.0
2015-09-14 12:45:00,72.66,72.68,72.61,72.64,30950.0,54.8953,54.9104,54.8575,54.8802,30950.0
2015-09-14 12:50:00,72.64,72.64,72.53,72.55,33096.0,54.8802,54.8802,54.7971,54.8122,33096.0
2015-09-14 12:55:00,72.55,72.58,72.48,72.49,48690.0,54.8122,54.8349,54.7593,54.7669,48690.0
2015-09-14 13:00:00,72.48,72.54,72.38,72.44,59295.0,54.7593,54.8046,54.6838,54.7291,59295.0
2015-09-14 13:05:00,72.45,72.47,72.34,72.47,56293.0,54.7366,54.7518,54.6535,54.7518,56293.0
2015-09-14 13:10:00,72.47,72.55,72.45,72.47,54457.0,54.7518,54.8122,54.7366,54.7518,54457.0
2015-09-14 13:15:00,72.46,72.53,72.45,72.49,40137.0,54.7442,54.7971,54.7366,54.7669,40137.0
2015-09-14 13:20:00,72.48,72.49,72.41,72.47,52290.0,54.7593,54.7669,54.7064,54.7518,52290.0
2015-09-14 13:25:00,72.47,72.49,72.44,72.47,43433.0,54.7518,54.7669,54.7291,54.7518,43433.0
2015-09-14 13:30:00,72.47,72.59,72.47,72.54,42368.0,54.7518,54.8424,54.7518,54.8046,42368.0
2015-09-14 13:35:00,72.54,72.68,72.54,72.65,41515.0,54.8046,54.9104,54.8046,54.8877,41515.0
2015-09-14 13:40:00,72.64,72.69,72.56,72.61,35401.0,54.8802,54.918,54.8198,54.8575,35401.0
2015-09-14 13:45:00,72.62,72.67,72.57,72.6,39911.0,54.8651,54.9029,54.8273,54.85,39911.0
2015-09-14 13:50:00,72.61,72.62,72.52,72.62,40014.0,54.8575,54.8651,54.7895,54.8651,40014.0
2015-09-14 13:55:00,72.61,72.7,72.54,72.68,57386.0,54.8575,54.9255,54.8046,54.9104,57386.0
2015-09-14 14:00:00,72.69,72.69,72.58,72.58,32322.0,54.918,54.918,54.8349,54.8349,32322.0
2015-09-14 14:05:00,72.58,72.61,72.47,72.57,32759.0,54.8349,54.8575,54.7518,54.8273,32759.0
2015-09-14 14:10:00,72.57,72.63,72.54,72.59,33928.0,54.8273,54.8726,54.8046,54.8424,33928.0
2015-09-14 14:15:00,72.6,72.62,72.53,72.55,27503.0,54.85,54.8651,54.7971,54.8122,27503.0
2015-09-14 14:20:00,72.55,72.68,72.55,72.56,49431.0,54.8122,54.9104,54.8122,54.8198,49431.0
2015-09-14 14:25:00,72.56,72.62,72.51,72.53,40870.0,54.8198,54.8651,54.782,54.7971,40870.0
2015-09-14 14:30:00,72.52,72.63,72.5,72.63,52865.0,54.7895,54.8726,54.7744,54.8726,52865.0
2015-09-14 14:35:00,72.63,72.69,72.6,72.69,48670.0,54.8726,54.918,54.85,54.918,48670.0
2015-09-14 14:40:00,72.69,72.7,72.63,72.64,55166.0,54.918,54.9255,54.8726,54.8802,55166.0
2015-09-14 14:45:00,72.64,72.73,72.63,72.66,49102.0,54.8802,54.9482,54.8726,54.8953,49102.0
2015-09-14 14:50:00,72.65,72.77,72.64,72.77,57135.0,54.8877,54.9784,54.8802,54.9784,57135.0
2015-09-14 14:55:00,72.76,72.86,72.73,72.74,65050.0,54.9709,55.0464,54.9482,54.9557,65050.0
2015-09-14 15:00:00,72.73,72.74,72.67,72.68,52399.0,54.9482,54.9557,54.9029,54.9104,52399.0
2015-09-14 15:05:00,72.68,72.68,72.62,72.64,70142.0,54.9104,54.9104,54.8651,54.8802,70142.0
2015-09-14 15:10:00,72.63,72.71,72.61,72.7,76095.0,54.8726,54.9331,54.8575,54.9255,76095.0
2015-09-14 15:15:00,72.7,72.74,72.64,72.64,60110.0,54.9255,54.9557,54.8802,54.8802,60110.0
2015-09-14 15:20:00,72.65,72.73,72.64,72.68,84509.0,54.8877,54.9482,54.8802,54.9104,84509.0
2015-09-14 15:25:00,72.69,72.72,72.62,72.71,79766.0,54.918,54.9406,54.8651,54.9331,79766.0
2015-09-14 15:30:00,72.72,72.83,72.71,72.8,88893.0,54.9406,55.0237,54.9331,55.0011,88893.0
2015-09-14 15:35:00,72.8,72.81,72.67,72.69,64908.0,55.0011,55.0086,54.9029,54.918,64908.0
2015-09-14 15:40:00,72.69,72.69,72.64,72.65,75606.0,54.918,54.918,54.8802,54.8877,75606.0
2015-09-14 15:45:00,72.64,72.67,72.59,72.64,103366.0,54.8802,54.9029,54.8424,54.8802,103366.0
2015-09-14 15:50:00,72.65,72.75,72.64,72.71,104798.0,54.8877,54.9633,54.8802,54.9331,104798.0
2015-09-14 15:55:00,72.71,72.87,72.7,72.82,236828.0,54.9331,55.054,54.9255,55.0162,236828.0
2015-09-15 09:30:00,73.28,73.68,73.17,73.25,141839.0,55.3637,55.6659,55.2806,55.3411,141839.0
2015-09-15 09:35:00,73.25,73.32,73.07,73.09,120515.0,55.3411,55.3939,55.2051,55.2202,120515.0
2015-09-15 09:40:00,73.08,73.38,73.06,73.23,83197.0,55.2126,55.4393,55.1975,55.3259,83197.0
2015-09-15 09:45:00,73.23,73.33,73.11,73.31,78238.0,55.3259,55.4015,55.2353,55.3864,78238.0
2015-09-15 09:50:00,73.33,73.48,73.26,73.46,88369.0,55.4015,55.5148,55.3486,55.4997,88369.0
2015-09-15 09:55:00,73.49,73.55,73.21,73.29,109355.0,55.5224,55.5677,55.3108,55.3713,109355.0
2015-09-15 10:00:00,73.33,73.38,73.15,73.16,103679.0,55.4015,55.4393,55.2655,55.2731,103679.0
2015-09-15 10:05:00,73.15,73.15,72.88,72.91,64525.0,55.2655,55.2655,55.0615,55.0842,64525.0
2015-09-15 10:10:00,72.9,72.98,72.82,72.91,73098.0,55.0766,55.1371,55.0162,55.0842,73098.0
2015-09-15 10:15:00,72.9,73.01,72.88,72.93,47200.0,55.0766,55.1597,55.0615,55.0993,47200.0
2015-09-15 10:20:00,72.93,73.07,72.79,72.93,85523.0,55.0993,55.2051,54.9935,55.0993,85523.0
2015-09-15 10:25:00,72.92,72.92,72.72,72.74,48717.0,55.0917,55.0917,54.9406,54.9557,48717.0
2015-09-15 10:30:00,72.74,72.88,72.7,72.81,66789.0,54.9557,55.0615,54.9255,55.0086,66789.0
2015-09-15 10:35:00,72.83,72.92,72.71,72.86,67521.0,55.0237,55.0917,54.9331,55.0464,67521.0
2015-09-15 10:40:00,72.89,72.98,72.85,72.91,72683.0,55.0691,55.1371,55.0388,55.0842,72683.0
2015-09-15 10:45:00,72.92,73.03,72.88,72.89,85937.0,55.0917,55.1748,55.0615,55.0691,85937.0
2015-09-15 10:50:00,72.88,73.1,72.88,73.08,77130.0,55.0615,55.2277,55.0615,55.2126,77130.0
2015-09-15 10:55:00,73.08,73.3,73.06,73.22,153244.0,55.2126,55.3788,55.1975,55.3184,153244.0
2015-09-15 11:00:00,73.22,73.29,73.17,73.25,152766.0,55.3184,55.3713,55.2806,55.3411,152766.0
2015-09-15 11:05:00,73.26,73.31,73.17,73.25,93668.0,55.3486,55.3864,55.2806,55.3411,93668.0
2015-09-15 11:10:00,73.25,73.46,73.24,73.46,68399.0,55.3411,55.4997,55.3335,55.4997,68399.0
2015-09-15 11:15:00,73.45,73.6,73.42,73.52,99866.0,55.4922,55.6055,55.4695,55.545,99866.0
2015-09-15 11:20:00,73.51,73.55,73.39,73.41,67193.0,55.5375,55.5677,55.4468,55.4619,67193.0
2015-09-15 11:25:00,73.41,73.5,73.34,73.5,55148.0,55.4619,55.5299,55.409,55.5299,55148.0
2015-09-15 11:30:00,73.49,73.57,73.49,73.51,38921.0,55.5224,55.5828,55.5224,55.5375,38921.0
2015-09-15 11:35:00,73.53,73.62,73.49,73.56,41747.0,55.5526,55.6206,55.5224,55.5753,41747.0
2015-09-15 11:40:00,73.56,73.58,73.48,73.49,30684.0,55.5753,55.5904,55.5148,55.5224,30684.0
2015-09-15 11:45:00,73.49,73.63,73.49,73.58,40701.0,55.5224,55.6281,55.5224,55.5904,40701.0
2015-09-15 11:50:00,73.59,73.63,73.52,73.55,39035.0,55.5979,55.6281,55.545,55.5677,39035.0
2015-09-15 11:55:00,73.55,73.62,73.53,73.61,56754.0,55.5677,55.6206,55.5526,55.613,56754.0
2015-09-15 12:00:00,73.6,73.68,73.6,73.66,131604.0,55.6055,55.6659,55.6055,55.6508,131604.0
2015-09-15 12:05:00,73.66,73.69,73.61,73.69,86363.0,55.6508,55.6735,55.613,55.6735,86363.0
2015-09-15 12:10:00,73.68,73.78,73.68,73.73,66677.0,55.6659,55.7415,55.6659,55.7037,66677.0
2015-09-15 12:15:00,73.72,73.77,73.69,73.71,90375.0,55.6961,55.7339,55.6735,55.6886,90375.0
2015-09-15 12:20:00,73.71,73.77,73.64,73.68,107532.0,55.6886,55.7339,55.6357,55.6659,107532.0
2015-09-15 12:25:00,73.68,73.69,73.43,73.46,139599.0,55.6659,55.6735,55.477,55.4997,139599.0
2015-09-15 12:30:00,73.45,73.45,73.27,73.34,55377.0,55.4922,55.4922,55.3562,55.409,55377.0
2015-09-15 12:35:00,73.33,73.36,73.25,73.26,64793.0,55.4015,55.4242,55.3411,55.3486,64793.0
2015-09-15 12:40:00,73.26,73.3,73.14,73.16,64793.0,55.3486,55.3788,55.2579,55.2731,64793.0
2015-09-15 12:45:00,73.16,73.25,73.13,73.18,125275.0,55.2731,55.3411,55.2504,55.2882,125275.0
2015-09-15 12:50:00,73.18,73.18,73.03,73.09,76491.0,55.2882,55.2882,55.1748,55.2202,76491.0
2015-09-15 12:55:00,73.09,73.17,73.05,73.14,64712.0,55.2202,55.2806,55.19,55.2579,64712.0
2015-09-15 13:00:00,73.14,73.15,73.06,73.14,52608.0,55.2579,55.2655,55.1975,55.2579,52608.0
2015-09-15 13:05:00,73.13,73.2,73.13,73.2,48466.0,55.2504,55.3033,55.2504,55.3033,48466.0
2015-09-15 13:10:00,73.2,73.29,73.16,73.28,44758.0,55.3033,55.3713,55.2731,55.3637,44758.0
2015-09-15 13:15:00,73.27,73.36,73.27,73.33,34649.0,55.3562,55.4242,55.3562,55.4015,34649.0
2015-09-15 13:20:00,73.32,73.37,73.29,73.34,34995.0,55.3939,55.4317,55.3713,55.409,34995.0
2015-09-15 13:25:00,73.34,73.48,73.32,73.43,83053.0,55.409,55.5148,55.3939,55.477,83053.0
2015-09-15 13:30:00,73.43,73.6,73.43,73.53,88297.0,55.477,55.6055,55.477,55.5526,88297.0
2015-09-15 13:35:00,73.53,73.61,73.51,73.61,89327.0,55.5526,55.613,55.5375,55.613,89327.0
2015-09-15 13:40:00,73.61,73.74,73.61,73.67,64774.0,55.613,55.7113,55.613,55.6584,64774.0
2015-09-15 13:45:00,73.67,73.79,73.64,73.74,81658.0,55.6584,55.749,55.6357,55.7113,81658.0
2015-09-15 13:50:00,73.73,73.73,73.61,73.62,50456.0,55.7037,55.7037,55.613,55.6206,50456.0
2015-09-15 13:55:00,73.62,73.62,73.44,73.45,57866.0,55.6206,55.6206,55.4846,55.4922,57866.0
2015-09-15 14:00:00,73.45,73.45,73.38,73.42,42608.0,55.4922,55.4922,55.4393,55.4695,42608.0
2015-09-15 14:05:00,73.43,73.56,73.42,73.55,59836.0,55.477,55.5753,55.4695,55.5677,59836.0
2015-09-15 14:10:00,73.55,73.69,73.55,73.61,74867.0,55.5677,55.6735,55.5677,55.613,74867.0
2015-09-15 14:15:00,73.61,73.67,73.58,73.61,48222.0,55.613,55.6584,55.5904,55.613,48222.0
2015-09-15 14:20:00,73.62,73.63,73.52,73.57,45598.0,55.6206,55.6281,55.545,55.5828,45598.0
2015-09-15 14:25:00,73.57,73.62,73.51,73.57,40021.0,55.5828,55.6206,55.5375,55.5828,40021.0
2015-09-15 14:30:00,73.57,73.69,73.54,73.67,54744.0,55.5828,55.6735,55.5602,55.6584,54744.0
2015-09-15 14:35:00,73.67,73.68,73.64,73.66,52595.0,55.6584,55.6659,55.6357,55.6508,52595.0
2015-09-15 14:40:00,73.67,73.75,73.65,73.67,59295.0,55.6584,55.7188,55.6433,55.6584,59295.0
2015-09-15 14:45:00,73.66,73.72,73.64,73.68,81445.0,55.6508,55.6961,55.6357,55.6659,81445.0
2015-09-15 14:50:00,73.69,73.74,73.57,73.59,59952.0,55.6735,55.7113,55.5828,55.5979,59952.0
2015-09-15 14:55:00,73.6,73.61,73.54,73.59,57131.0,55.6055,55.613,55.5602,55.5979,57131.0
2015-09-15 15:00:00,73.6,73.75,73.6,73.67,47455.0,55.6055,55.7188,55.6055,55.6584,47455.0
2015-09-15 15:05:00,73.67,73.72,73.65,73.68,56520.0,55.6584,55.6961,55.6433,55.6659,56520.0
2015-09-15 15:10:00,73.69,73.82,73.67,73.81,56974.0,55.6735,55.7717,55.6584,55.7641,56974.0
2015-09-15 15:15:00,73.81,73.81,73.68,73.69,46731.0,55.7641,55.7641,55.6659,55.6735,46731.0
2015-09-15 15:20:00,73.69,73.76,73.67,73.74,86398.0,55.6735,55.7264,55.6584,55.7113,86398.0
2015-09-15 15:25:00,73.74,73.8,73.72,73.74,57607.0,55.7113,55.7566,55.6961,55.7113,57607.0
2015-09-15 15:30:00,73.75,73.82,73.75,73.81,69025.0,55.7188,55.7717,55.7188,55.7641,69025.0
2015-09-15 15:35:00,73.8,73.82,73.63,73.68,116162.0,55.7566,55.7717,55.6281,55.6659,116162.0
2015-09-15 15:40:00,73.69,73.8,73.67,73.79,119738.0,55.6735,55.7566,55.6584,55.749,119738.0
2015-09-15 15:45:00,73.8,73.82,73.68,73.74,176590.0,55.7566,55.7717,55.6659,55.7113,176590.0
2015-09-15 15:50:00,73.74,73.8,73.64,73.66,170153.0,55.7113,55.7566,55.6357,55.6508,170153.0
2015-09-15 15:55:00,73.66,73.71,73.58,73.59,328145.0,55.6508,55.6886,55.5904,55.5979,328145.0
2015-09-16 09:30:00,74.22,74.6,73.99,74.59,136218.0,56.0739,56.361,55.9001,56.3534,136218.0
2015-09-16 09:35:00,74.57,75.21,74.38,75.15,124228.0,56.3383,56.8219,56.1948,56.7765,124228.0
2015-09-16 09:40:00,75.17,75.4,75.02,75.13,74630.0,56.7916,56.9654,56.6783,56.7614,74630.0
2015-09-16 09:45:00,75.08,75.25,74.94,75.02,82414.0,56.7236,56.8521,56.6179,56.6783,82414.0
2015-09-16 09:50:00,75.02,75.13,74.89,75.11,106346.0,56.6783,56.7614,56.5801,56.7463,106346.0
2015-09-16 09:55:00,75.11,75.24,74.99,75.22,77054.0,56.7463,56.8445,56.6556,56.8294,77054.0
2015-09-16 10:00:00,75.22,75.33,75.01,75.3,106810.0,56.8294,56.9125,56.6707,56.8898,106810.0
2015-09-16 10:05:00,75.31,75.53,75.21,75.34,107057.0,56.8974,57.0636,56.8219,56.9201,107057.0
2015-09-16 10:10:00,75.35,75.46,75.24,75.44,109085.0,56.9276,57.0107,56.8445,56.9956,109085.0
2015-09-16 10:15:00,75.4,75.62,75.34,75.59,82501.0,56.9654,57.1316,56.9201,57.1089,82501.0
2015-09-16 10:20:00,75.59,75.69,75.55,75.69,84109.0,57.1089,57.1845,57.0787,57.1845,84109.0
2015-09-16 10:25:00,75.68,75.75,75.61,75.61,55817.0,57.1769,57.2298,57.1241,57.1241,55817.0
2015-09-16 10:30:00,75.6,75.66,75.38,75.38,83454.0,57.1165,57.1618,56.9503,56.9503,83454.0
2015-09-16 10:35:00,75.36,75.45,75.18,75.38,54357.0,56.9352,57.0032,56.7992,56.9503,54357.0
2015-09-16 10:40:00,75.39,75.54,75.32,75.46,60777.0,56.9578,57.0712,56.905,57.0107,60777.0
2015-09-16 10:45:00,75.46,75.58,75.44,75.51,49624.0,57.0107,57.1014,56.9956,57.0485,49624.0
2015-09-16 10:50:00,75.51,75.94,75.48,75.94,106986.0,57.0485,57.3734,57.0258,57.3734,106986.0
2015-09-16 10:55:00,75.94,76.27,75.93,76.07,118165.0,57.3734,57.6227,57.3658,57.4716,118165.0
2015-09-16 11:00:00,76.1,76.4,76.07,76.31,91926.0,57.4943,57.7209,57.4716,57.6529,91926.0
2015-09-16 11:05:00,76.31,76.5,76.2,76.22,100834.0,57.6529,57.7965,57.5698,57.5849,100834.0
2015-09-16 11:10:00,76.23,76.29,75.98,76.1,121802.0,57.5925,57.6378,57.4036,57.4943,121802.0
2015-09-16 11:15:00,76.1,76.3,76.05,76.23,63670.0,57.4943,57.6454,57.4565,57.5925,63670.0
2015-09-16 11:20:00,76.24,76.36,76.18,76.29,95711.0,57.6,57.6907,57.5547,57.6378,95711.0
2015-09-16 11:25:00,76.28,76.32,75.99,76.17,122102.0,57.6302,57.6605,57.4111,57.5471,122102.0
2015-09-16 11:30:00,76.17,76.25,76.11,76.2,148961.0,57.5471,57.6076,57.5018,57.5698,148961.0
2015-09-16 11:35:00,76.22,76.42,76.17,76.36,135552.0,57.5849,57.736,57.5471,57.6907,135552.0
2015-09-16 11:40:00,76.37,76.41,76.23,76.29,98738.0,57.6982,57.7285,57.5925,57.6378,98738.0
2015-09-16 11:45:00,76.29,76.5,76.29,76.44,76763.0,57.6378,57.7965,57.6378,57.7511,76763.0
2015-09-16 11:50:00,76.43,76.48,76.36,76.4,66767.0,57.7436,57.7813,57.6907,57.7209,66767.0
2015-09-16 11:55:00,76.4,76.46,76.34,76.39,38234.0,57.7209,57.7662,57.6756,57.7134,38234.0
2015-09-16 12:00:00,76.41,76.41,76.07,76.11,49604.0,57.7285,57.7285,57.4716,57.5018,49604.0
2015-09-16 12:05:00,76.11,76.19,76.04,76.14,38702.0,57.5018,57.5623,57.4489,57.5245,38702.0
2015-09-16 12:10:00,76.13,76.3,76.11,76.2,41912.0,57.5169,57.6454,57.5018,57.5698,41912.0
2015-09-16 12:15:00,76.2,76.42,76.19,76.38,43838.0,57.5698,57.736,57.5623,57.7058,43838.0
2015-09-16 12:20:00,76.38,76.41,76.25,76.33,49121.0,57.7058,57.7285,57.6076,57.668,49121.0
2015-09-16 12:25:00,76.34,76.39,76.32,76.34,39492.0,57.6756,57.7134,57.6605,57.6756,39492.0
2015-09-16 12:30:00,76.34,76.41,76.29,76.38,50446.0,57.6756,57.7285,57.6378,57.7058,50446.0
2015-09-16 12:35:00,76.37,76.38,76.21,76.29,56485.0,57.6982,57.7058,57.5774,57.6378,56485.0
2015-09-16 12:40:00,76.3,76.33,76.18,76.19,43240.0,57.6454,57.668,57.5547,57.5623,43240.0
2015-09-16 12:45:00,76.21,76.28,76.16,76.26,33302.0,57.5774,57.6302,57.5396,57.6151,33302.0
2015-09-16 12:50:00,76.26,76.43,76.23,76.42,44548.0,57.6151,57.7436,57.5925,57.736,44548.0
2015-09-16 12:55:00,76.43,76.47,76.32,76.41,57828.0,57.7436,57.7738,57.6605,57.7285,57828.0
2015-09-16 13:00:00,76.41,76.41,76.25,76.36,59489.0,57.7285,57.7285,57.6076,57.6907,59489.0
2015-09-16 13:05:00,76.36,76.46,76.31,76.43,47743.0,57.6907,57.7662,57.6529,57.7436,47743.0
2015-09-16 13:10:00,76.43,76.43,76.27,76.31,28253.0,57.7436,57.7436,57.6227,57.6529,28253.0
2015-09-16 13:15:00,76.3,76.3,76.2,76.2,29034.0,57.6454,57.6454,57.5698,57.5698,29034.0
2015-09-16 13:20:00,76.2,76.2,76.09,76.12,45082.0,57.5698,57.5698,57.4867,57.5094,45082.0
2015-09-16 13:25:00,76.11,76.11,75.88,75.98,61311.0,57.5018,57.5018,57.328,57.4036,61311.0
2015-09-16 13:30:00,75.97,76.0,75.88,75.99,48869.0,57.396,57.4187,57.328,57.4111,48869.0
2015-09-16 13:35:00,75.99,76.0,75.76,75.8,48999.0,57.4111,57.4187,57.2374,57.2676,48999.0
2015-09-16 13:40:00,75.8,75.93,75.68,75.92,50035.0,57.2676,57.3658,57.1769,57.3583,50035.0
2015-09-16 13:45:00,75.92,75.92,75.79,75.85,35603.0,57.3583,57.3583,57.26,57.3054,35603.0
2015-09-16 13:50:00,75.85,75.97,75.85,75.93,31173.0,57.3054,57.396,57.3054,57.3658,31173.0
2015-09-16 13:55:00,75.93,75.96,75.83,75.86,31608.0,57.3658,57.3885,57.2903,57.3129,31608.0
2015-09-16 14:00:00,75.87,75.93,75.75,75.92,40708.0,57.3205,57.3658,57.2298,57.3583,40708.0
2015-09-16 14:05:00,75.92,75.99,75.83,75.99,54373.0,57.3583,57.4111,57.2903,57.4111,54373.0
2015-09-16 14:10:00,75.99,76.0,75.84,75.86,60371.0,57.4111,57.4187,57.2978,57.3129,60371.0
2015-09-16 14:15:00,75.86,75.97,75.82,75.95,44709.0,57.3129,57.396,57.2827,57.3809,44709.0
2015-09-16 14:20:00,75.96,76.04,75.88,75.95,54820.0,57.3885,57.4489,57.328,57.3809,54820.0
2015-09-16 14:25:00,75.95,76.02,75.92,75.96,82817.0,57.3809,57.4338,57.3583,57.3885,82817.0
2015-09-16 14:30:00,75.95,76.02,75.93,75.95,78792.0,57.3809,57.4338,57.3658,57.3809,78792.0
2015-09-16 14:35:00,75.96,76.0,75.81,75.81,75282.0,57.3885,57.4187,57.2752,57.2752,75282.0
2015-09-16 14:40:00,75.81,75.94,75.76,75.93,38646.0,57.2752,57.3734,57.2374,57.3658,38646.0
2015-09-16 14:45:00,75.93,76.08,75.91,76.06,45147.0,57.3658,57.4791,57.3507,57.464,45147.0
2015-09-16 14:50:00,76.06,76.06,75.97,75.98,38068.0,57.464,57.464,57.396,57.4036,38068.0
2015-09-16 14:55:00,75.98,76.18,75.91,76.09,58333.0,57.4036,57.5547,57.3507,57.4867,58333.0
2015-09-16 15:00:00,76.08,76.12,75.95,76.01,61985.0,57.4791,57.5094,57.3809,57.4263,61985.0
2015-09-16 15:05:00,76.01,76.1,75.96,75.97,60874.0,57.4263,57.4943,57.3885,57.396,60874.0
2015-09-16 15:10:00,75.97,76.12,75.97,76.08,69606.0,57.396,57.5094,57.396,57.4791,69606.0
2015-09-16 15:15:00,76.08,76.17,76.04,76.14,69740.0,57.4791,57.5471,57.4489,57.5245,69740.0
2015-09-16 15:20:00,76.14,76.22,76.11,76.2,92743.0,57.5245,57.5849,57.5018,57.5698,92743.0
2015-09-16 15:25:00,76.2,76.21,76.09,76.16,56226.0,57.5698,57.5774,57.4867,57.5396,56226.0
2015-09-16 15:30:00,76.16,76.24,76.15,76.17,100393.0,57.5396,57.6,57.532,57.5471,100393.0
2015-09-16 15:35:00,76.17,76.19,76.12,76.17,91553.0,57.5471,57.5623,57.5094,57.5471,91553.0
2015-09-16 15:40:00,76.17,76.2,76.07,76.09,104335.0,57.5471,57.5698,57.4716,57.4867,104335.0
2015-09-16 15:45:00,76.09,76.09,76.0,76.01,122662.0,57.4867,57.4867,57.4187,57.4263,122662.0
2015-09-16 15:50:00,76.0,76.12,76.0,76.12,246752.0,57.4187,57.5094,57.4187,57.5094,246752.0
2015-09-16 15:55:00,76.12,76.18,76.06,76.13,415515.0,57.5094,57.5547,57.464,57.5169,415515.0
2015-09-17 09:30:00,76.16,76.3,75.41,75.43,245701.0,57.5396,57.6454,56.973,56.9881,245701.0
2015-09-17 09:35:00,75.45,75.75,75.11,75.5,80829.0,57.0032,57.2298,56.7463,57.0409,80829.0
2015-09-17 09:40:00,75.6,75.83,75.4,75.77,84175.0,57.1165,57.2903,56.9654,57.2449,84175.0
2015-09-17 09:45:00,75.78,76.33,75.73,76.22,89433.0,57.2525,57.668,57.2147,57.5849,89433.0
2015-09-17 09:50:00,76.24,76.24,75.9,76.09,69266.0,57.6,57.6,57.3432,57.4867,69266.0
2015-09-17 09:55:00,76.05,76.05,75.75,75.94,44893.0,57.4565,57.4565,57.2298,57.3734,44893.0
2015-09-17 10:00:00,75.95,76.18,75.75,76.13,67156.0,57.3809,57.5547,57.2298,57.5169,67156.0
2015-09-17 10:05:00,76.11,76.16,75.91,75.98,56747.0,57.5018,57.5396,57.3507,57.4036,56747.0
2015-09-17 10:10:00,75.98,76.07,75.8,75.91,82957.0,57.4036,57.4716,57.2676,57.3507,82957.0
2015-09-17 10:15:00,75.91,76.08,75.62,75.65,108648.0,57.3507,57.4791,57.1316,57.1543,108648.0
2015-09-17 10:20:00,75.65,76.0,75.64,75.94,82978.0,57.1543,57.4187,57.1467,57.3734,82978.0
2015-09-17 10:25:00,75.95,75.95,75.8,75.9,34378.0,57.3809,57.3809,57.2676,57.3432,34378.0
2015-09-17 10:30:00,75.9,75.93,75.7,75.79,44801.0,57.3432,57.3658,57.1921,57.26,44801.0
2015-09-17 10:35:00,75.76,75.76,75.55,75.72,77680.0,57.2374,57.2374,57.0787,57.2072,77680.0
2015-09-17 10:40:00,75.73,75.91,75.68,75.89,168631.0,57.2147,57.3507,57.1769,57.3356,168631.0
2015-09-17 10:45:00,75.89,76.07,75.88,76.07,53617.0,57.3356,57.4716,57.328,57.4716,53617.0
2015-09-17 10:50:00,76.05,76.11,75.91,76.04,53821.0,57.4565,57.5018,57.3507,57.4489,53821.0
2015-09-17 10:55:00,76.06,76.08,75.74,75.78,86292.0,57.464,57.4791,57.2223,57.2525,86292.0
2015-09-17 11:00:00,75.78,75.97,75.77,75.92,121024.0,57.2525,57.396,57.2449,57.3583,121024.0
2015-09-17 11:05:00,75.92,76.17,75.92,76.12,108726.0,57.3583,57.5471,57.3583,57.5094,108726.0
2015-09-17 11:10:00,76.11,76.34,76.02,76.09,185627.0,57.5018,57.6756,57.4338,57.4867,185627.0
2015-09-17 11:15:00,76.09,76.26,75.99,76.0,99772.0,57.4867,57.6151,57.4111,57.4187,99772.0
2015-09-17 11:20:00,75.99,76.23,75.99,76.1,79090.0,57.4111,57.5925,57.4111,57.4943,79090.0
2015-09-17 11:25:00,76.11,76.24,76.0,76.24,44159.0,57.5018,57.6,57.4187,57.6,44159.0
2015-09-17 11:30:00,76.21,76.32,76.21,76.3,55734.0,57.5774,57.6605,57.5774,57.6454,55734.0
2015-09-17 11:35:00,76.29,76.3,76.01,76.26,56081.0,57.6378,57.6454,57.4263,57.6151,56081.0
2015-09-17 11:40:00,76.27,76.28,76.14,76.16,78957.0,57.6227,57.6302,57.5245,57.5396,78957.0
2015-09-17 11:45:00,76.17,76.25,75.93,75.94,62457.0,57.5471,57.6076,57.3658,57.3734,62457.0
2015-09-17 11:50:00,75.92,76.1,75.91,76.05,31225.0,57.3583,57.4943,57.3507,57.4565,31225.0
2015-09-17 11:55:00,76.06,76.16,76.02,76.12,30322.0,57.464,57.5396,57.4338,57.5094,30322.0
2015-09-17 12:00:00,76.12,76.18,75.98,75.98,34236.0,57.5094,57.5547,57.4036,57.4036,34236.0
2015-09-17 12:05:00,75.96,76.09,75.94,76.04,32335.0,57.3885,57.4867,57.3734,57.4489,32335.0
2015-09-17 12:10:00,76.05,76.12,76.02,76.04,70017.0,57.4565,57.5094,57.4338,57.4489,70017.0
2015-09-17 12:15:00,76.03,76.12,75.99,76.12,40912.0,57.4414,57.5094,57.4111,57.5094,40912.0
2015-09-17 12:20:00,76.13,76.25,76.08,76.21,72680.0,57.5169,57.6076,57.4791,57.5774,72680.0
2015-09-17 12:25:00,76.19,76.22,76.01,76.1,48211.0,57.5623,57.5849,57.4263,57.4943,48211.0
2015-09-17 12:30:00,76.11,76.12,75.99,76.03,42886.0,57.5018,57.5094,57.4111,57.4414,42886.0
2015-09-17 12:35:00,76.01,76.05,75.9,75.98,45084.0,57.4263,57.4565,57.3432,57.4036,45084.0
2015-09-17 12:40:00,75.98,75.98,75.78,75.83,49260.0,57.4036,57.4036,57.2525,57.2903,49260.0
2015-09-17 12:45:00,75.85,75.99,75.85,75.91,36786.0,57.3054,57.4111,57.3054,57.3507,36786.0
2015-09-17 12:50:00,75.9,76.02,75.82,76.0,36187.0,57.3432,57.4338,57.2827,57.4187,36187.0
2015-09-17 12:55:00,76.0,76.13,75.98,76.08,29572.0,57.4187,57.5169,57.4036,57.4791,29572.0
2015-09-17 13:00:00,76.09,76.14,76.05,76.12,30531.0,57.4867,57.5245,57.4565,57.5094,30531.0
2015-09-17 13:05:00,76.14,76.14,75.93,76.0,73834.0,57.5245,57.5245,57.3658,57.4187,73834.0
2015-09-17 13:10:00,76.0,76.09,75.98,76.08,31667.0,57.4187,57.4867,57.4036,57.4791,31667.0
2015-09-17 13:15:00,76.09,76.22,76.07,76.16,44883.0,57.4867,57.5849,57.4716,57.5396,44883.0
2015-09-17 13:20:00,76.16,76.23,76.03,76.03,42497.0,57.5396,57.5925,57.4414,57.4414,42497.0
2015-09-17 13:25:00,76.03,76.15,76.03,76.06,50418.0,57.4414,57.532,57.4414,57.464,50418.0
2015-09-17 13:30:00,76.06,76.27,76.05,76.21,91058.0,57.464,57.6227,57.4565,57.5774,91058.0
2015-09-17 13:35:00,76.21,76.21,76.02,76.08,58748.0,57.5774,57.5774,57.4338,57.4791,58748.0
2015-09-17 13:40:00,76.07,76.1,75.99,76.01,48560.0,57.4716,57.4943,57.4111,57.4263,48560.0
2015-09-17 13:45:00,76.02,76.08,75.97,76.07,53303.0,57.4338,57.4791,57.396,57.4716,53303.0
2015-09-17 13:50:00,76.07,76.21,76.03,76.21,42234.0,57.4716,57.5774,57.4414,57.5774,42234.0
2015-09-17 13:55:00,76.2,76.3,76.09,76.15,37114.0,57.5698,57.6454,57.4867,57.532,37114.0
2015-09-17 14:00:00,76.15,76.5,75.65,75.8,109607.0,57.532,57.7965,57.1543,57.2676,109607.0
2015-09-17 14:05:00,75.81,76.15,75.8,75.95,76993.0,57.2752,57.532,57.2676,57.3809,76993.0
2015-09-17 14:10:00,75.95,76.45,75.95,76.38,106599.0,57.3809,57.7587,57.3809,57.7058,106599.0
2015-09-17 14:15:00,76.37,76.8,76.36,76.78,162398.0,57.6982,58.0231,57.6907,58.008,162398.0
2015-09-17 14:20:00,76.78,76.82,76.46,76.58,141843.0,58.008,58.0382,57.7662,57.8569,141843.0
2015-09-17 14:25:00,76.58,76.64,76.29,76.32,79118.0,57.8569,57.9022,57.6378,57.6605,79118.0
2015-09-17 14:30:00,76.32,76.51,76.24,76.37,72133.0,57.6605,57.804,57.6,57.6982,72133.0
2015-09-17 14:35:00,76.36,76.46,76.16,76.21,74180.0,57.6907,57.7662,57.5396,57.5774,74180.0
2015-09-17 14:40:00,76.19,76.49,76.16,76.45,94354.0,57.5623,57.7889,57.5396,57.7587,94354.0
2015-09-17 14:45:00,76.47,76.74,76.44,76.58,100487.0,57.7738,57.9778,57.7511,57.8569,100487.0
2015-09-17 14:50:00,76.59,76.59,76.36,76.49,68614.0,57.8645,57.8645,57.6907,57.7889,68614.0
2015-09-17 14:55:00,76.49,76.53,76.32,76.4,99066.0,57.7889,57.8191,57.6605,57.7209,99066.0
2015-09-17 15:00:00,76.4,76.56,76.28,76.28,103886.0,57.7209,57.8418,57.6302,57.6302,103886.0
2015-09-17 15:05:00,76.28,76.29,75.9,75.93,84559.0,57.6302,57.6378,57.3432,57.3658,84559.0
2015-09-17 15:10:00,75.92,76.09,75.74,75.8,109922.0,57.3583,57.4867,57.2223,57.2676,109922.0
2015-09-17 15:15:00,75.8,75.91,75.68,75.74,106039.0,57.2676,57.3507,57.1769,57.2223,106039.0
2015-09-17 15:20:00,75.75,75.76,75.11,75.44,125576.0,57.2298,57.2374,56.7463,56.9956,125576.0
2015-09-17 15:25:00,75.45,75.53,75.29,75.47,109762.0,57.0032,57.0636,56.8823,57.0183,109762.0
2015-09-17 15:30:00,75.47,75.67,75.29,75.61,157764.0,57.0183,57.1694,56.8823,57.1241,157764.0
2015-09-17 15:35:00,75.63,75.64,75.27,75.38,120978.0,57.1392,57.1467,56.8672,56.9503,120978.0
2015-09-17 15:40:00,75.37,75.52,75.32,75.35,133619.0,56.9427,57.0561,56.905,56.9276,133619.0
2015-09-17 15:45:00,75.34,75.46,75.29,75.39,138218.0,56.9201,57.0107,56.8823,56.9578,138218.0
2015-09-17 15:50:00,75.4,75.42,75.12,75.14,174779.0,56.9654,56.9805,56.7539,56.769,174779.0
2015-09-17 15:55:00,75.14,75.36,75.08,75.26,332625.0,56.769,56.9352,56.7236,56.8596,332625.0
2015-09-18 09:30:00,73.89,74.1,73.65,73.79,1418988.0,55.8246,55.9832,55.6433,55.749,1418988.0
2015-09-18 09:35:00,73.79,73.85,73.26,73.33,203564.0,55.749,55.7944,55.3486,55.4015,203564.0
2015-09-18 09:40:00,73.36,73.38,73.02,73.2,237923.0,55.4242,55.4393,55.1673,55.3033,237923.0
2015-09-18 09:45:00,73.2,73.27,72.6,72.67,184445.0,55.3033,55.3562,54.85,54.9029,184445.0
2015-09-18 09:50:00,72.67,73.09,72.67,72.95,200726.0,54.9029,55.2202,54.9029,55.1144,200726.0
2015-09-18 09:55:00,72.95,73.16,72.85,73.09,185013.0,55.1144,55.2731,55.0388,55.2202,185013.0
2015-09-18 10:00:00,73.08,73.34,73.0,73.23,157320.0,55.2126,55.409,55.1522,55.3259,157320.0
2015-09-18 10:05:00,73.23,73.5,73.12,73.38,135342.0,55.3259,55.5299,55.2428,55.4393,135342.0
2015-09-18 10:10:00,73.39,73.4,73.07,73.08,88214.0,55.4468,55.4544,55.2051,55.2126,88214.0
2015-09-18 10:15:00,73.08,73.08,72.78,73.02,146711.0,55.2126,55.2126,54.986,55.1673,146711.0
2015-09-18 10:20:00,73.01,73.02,72.88,72.92,67248.0,55.1597,55.1673,55.0615,55.0917,67248.0
2015-09-18 10:25:00,72.92,73.24,72.89,73.06,138007.0,55.0917,55.3335,55.0691,55.1975,138007.0
2015-09-18 10:30:00,73.07,73.39,73.06,73.3,129263.0,55.2051,55.4468,55.1975,55.3788,129263.0
2015-09-18 10:35:00,73.3,73.3,72.96,73.12,87835.0,55.3788,55.3788,55.122,55.2428,87835.0
2015-09-18 10:40:00,73.1,73.28,73.07,73.15,75514.0,55.2277,55.3637,55.2051,55.2655,75514.0
2015-09-18 10:45:00,73.15,73.31,73.14,73.25,69415.0,55.2655,55.3864,55.2579,55.3411,69415.0
2015-09-18 10:50:00,73.25,73.43,73.23,73.29,131719.0,55.3411,55.477,55.3259,55.3713,131719.0
2015-09-18 10:55:00,73.28,73.51,73.28,73.45,137741.0,55.3637,55.5375,55.3637,55.4922,137741.0
2015-09-18 11:00:00,73.46,73.46,73.33,73.37,104154.0,55.4997,55.4997,55.4015,55.4317,104154.0
2015-09-18 11:05:00,73.38,73.47,73.37,73.4,80966.0,55.4393,55.5073,55.4317,55.4544,80966.0
2015-09-18 11:10:00,73.4,73.42,73.26,73.33,79277.0,55.4544,55.4695,55.3486,55.4015,79277.0
2015-09-18 11:15:00,73.33,73.33,73.11,73.11,62649.0,55.4015,55.4015,55.2353,55.2353,62649.0
2015-09-18 11:20:00,73.12,73.25,73.09,73.14,63657.0,55.2428,55.3411,55.2202,55.2579,63657.0
2015-09-18 11:25:00,73.13,73.22,73.0,73.0,113846.0,55.2504,55.3184,55.1522,55.1522,113846.0
2015-09-18 11:30:00,73.0,73.14,73.0,73.08,55964.0,55.1522,55.2579,55.1522,55.2126,55964.0
2015-09-18 11:35:00,73.09,73.21,73.0,73.2,59345.0,55.2202,55.3108,55.1522,55.3033,59345.0
2015-09-18 11:40:00,73.2,73.25,73.09,73.24,41980.0,55.3033,55.3411,55.2202,55.3335,41980.0
2015-09-18 11:45:00,73.24,73.33,73.16,73.17,62540.0,55.3335,55.4015,55.2731,55.2806,62540.0
2015-09-18 11:50:00,73.17,73.28,73.12,73.2,69863.0,55.2806,55.3637,55.2428,55.3033,69863.0
2015-09-18 11:55:00,73.2,73.25,73.12,73.12,96515.0,55.3033,55.3411,55.2428,55.2428,96515.0
2015-09-18 12:00:00,73.13,73.27,73.11,73.25,147357.0,55.2504,55.3562,55.2353,55.3411,147357.0
2015-09-18 12:05:00,73.26,73.26,73.14,73.16,94291.0,55.3486,55.3486,55.2579,55.2731,94291.0
2015-09-18 12:10:00,73.16,73.17,73.08,73.1,157504.0,55.2731,55.2806,55.2126,55.2277,157504.0
2015-09-18 12:15:00,73.09,73.09,72.98,73.0,69915.0,55.2202,55.2202,55.1371,55.1522,69915.0
2015-09-18 12:20:00,73.0,73.04,72.98,73.0,129416.0,55.1522,55.1824,55.1371,55.1522,129416.0
2015-09-18 12:25:00,72.99,73.0,72.91,72.93,67981.0,55.1446,55.1522,55.0842,55.0993,67981.0
2015-09-18 12:30:00,72.93,72.98,72.84,72.94,104568.0,55.0993,55.1371,55.0313,55.1068,104568.0
2015-09-18 12:35:00,72.95,73.01,72.88,72.88,32158.0,55.1144,55.1597,55.0615,55.0615,32158.0
2015-09-18 12:40:00,72.88,72.9,72.83,72.87,70507.0,55.0615,55.0766,55.0237,55.054,70507.0
2015-09-18 12:45:00,72.88,72.89,72.84,72.85,70381.0,55.0615,55.0691,55.0313,55.0388,70381.0
2015-09-18 12:50:00,72.85,72.92,72.85,72.88,84595.0,55.0388,55.0917,55.0388,55.0615,84595.0
2015-09-18 12:55:00,72.88,72.91,72.84,72.85,83726.0,55.0615,55.0842,55.0313,55.0388,83726.0
2015-09-18 13:00:00,72.86,73.12,72.84,73.03,82309.0,55.0464,55.2428,55.0313,55.1748,82309.0
2015-09-18 13:05:00,73.05,73.08,72.96,72.96,54899.0,55.19,55.2126,55.122,55.122,54899.0
2015-09-18 13:10:00,72.97,73.03,72.93,72.97,54425.0,55.1295,55.1748,55.0993,55.1295,54425.0
2015-09-18 13:15:00,72.96,73.07,72.91,73.0,59063.0,55.122,55.2051,55.0842,55.1522,59063.0
2015-09-18 13:20:00,72.99,72.99,72.83,72.84,99213.0,55.1446,55.1446,55.0237,55.0313,99213.0
2015-09-18 13:25:00,72.85,72.96,72.84,72.94,45561.0,55.0388,55.122,55.0313,55.1068,45561.0
2015-09-18 13:30:00,72.93,73.0,72.78,72.78,55174.0,55.0993,55.1522,54.986,54.986,55174.0
2015-09-18 13:35:00,72.78,72.81,72.75,72.78,56864.0,54.986,55.0086,54.9633,54.986,56864.0
2015-09-18 13:40:00,72.76,72.82,72.75,72.79,32544.0,54.9709,55.0162,54.9633,54.9935,32544.0
2015-09-18 13:45:00,72.78,72.82,72.74,72.78,70260.0,54.986,55.0162,54.9557,54.986,70260.0
2015-09-18 13:50:00,72.79,72.93,72.75,72.81,64509.0,54.9935,55.0993,54.9633,55.0086,64509.0
2015-09-18 13:55:00,72.81,72.81,72.68,72.73,68413.0,55.0086,55.0086,54.9104,54.9482,68413.0
2015-09-18 14:00:00,72.73,72.85,72.66,72.83,64611.0,54.9482,55.0388,54.8953,55.0237,64611.0
2015-09-18 14:05:00,72.83,72.97,72.77,72.79,81749.0,55.0237,55.1295,54.9784,54.9935,81749.0
2015-09-18 14:10:00,72.78,72.78,72.69,72.69,68078.0,54.986,54.986,54.918,54.918,68078.0
2015-09-18 14:15:00,72.7,72.8,72.66,72.77,119776.0,54.9255,55.0011,54.8953,54.9784,119776.0
2015-09-18 14:20:00,72.77,72.92,72.72,72.89,84619.0,54.9784,55.0917,54.9406,55.0691,84619.0
2015-09-18 14:25:00,72.89,72.97,72.88,72.96,69788.0,55.0691,55.1295,55.0615,55.122,69788.0
2015-09-18 14:30:00,72.96,73.05,72.89,72.92,63695.0,55.122,55.19,55.0691,55.0917,63695.0
2015-09-18 14:35:00,72.91,72.92,72.82,72.85,49901.0,55.0842,55.0917,55.0162,55.0388,49901.0
2015-09-18 14:40:00,72.85,72.95,72.76,72.78,63635.0,55.0388,55.1144,54.9709,54.986,63635.0
2015-09-18 14:45:00,72.78,72.8,72.71,72.72,55405.0,54.986,55.0011,54.9331,54.9406,55405.0
2015-09-18 14:50:00,72.73,72.74,72.61,72.63,68159.0,54.9482,54.9557,54.8575,54.8726,68159.0
2015-09-18 14:55:00,72.63,72.74,72.6,72.71,92849.0,54.8726,54.9557,54.85,54.9331,92849.0
2015-09-18 15:00:00,72.71,72.81,72.54,72.55,73075.0,54.9331,55.0086,54.8046,54.8122,73075.0
2015-09-18 15:05:00,72.55,72.57,72.39,72.4,88048.0,54.8122,54.8273,54.6913,54.6989,88048.0
2015-09-18 15:10:00,72.41,72.49,72.39,72.47,134396.0,54.7064,54.7669,54.6913,54.7518,134396.0
2015-09-18 15:15:00,72.45,72.49,72.35,72.42,85608.0,54.7366,54.7669,54.6611,54.714,85608.0
2015-09-18 15:20:00,72.43,72.44,72.35,72.39,72672.0,54.7215,54.7291,54.6611,54.6913,72672.0
2015-09-18 15:25:00,72.39,72.46,72.36,72.41,95711.0,54.6913,54.7442,54.6687,54.7064,95711.0
2015-09-18 15:30:00,72.41,72.45,72.33,72.37,90723.0,54.7064,54.7366,54.646,54.6762,90723.0
2015-09-18 15:35:00,72.37,72.38,72.31,72.34,94533.0,54.6762,54.6838,54.6309,54.6535,94533.0
2015-09-18 15:40:00,72.34,72.34,72.23,72.25,116154.0,54.6535,54.6535,54.5704,54.5855,116154.0
2015-09-18 15:45:00,72.25,72.35,72.2,72.3,221864.0,54.5855,54.6611,54.5478,54.6233,221864.0
2015-09-18 15:50:00,72.3,72.46,72.26,72.39,253152.0,54.6233,54.7442,54.5931,54.6913,253152.0
2015-09-18 15:55:00,72.4,72.62,72.38,72.54,501972.0,54.6989,54.8651,54.6838,54.8046,501972.0
2015-09-21 09:30:00,73.26,73.42,72.85,72.95,156832.0,55.3486,55.4695,55.0388,55.1144,156832.0
2015-09-21 09:35:00,72.94,72.94,72.42,72.6,110129.0,55.1068,55.1068,54.714,54.85,110129.0
2015-09-21 09:40:00,72.64,72.86,72.44,72.78,100493.0,54.8802,55.0464,54.7291,54.986,100493.0
2015-09-21 09:45:00,72.78,72.88,72.49,72.51,135947.0,54.986,55.0615,54.7669,54.782,135947.0
2015-09-21 09:50:00,72.5,72.7,72.37,72.58,101663.0,54.7744,54.9255,54.6762,54.8349,101663.0
2015-09-21 09:55:00,72.57,72.62,72.41,72.48,50141.0,54.8273,54.8651,54.7064,54.7593,50141.0
2015-09-21 10:00:00,72.5,72.78,72.31,72.43,119473.0,54.7744,54.986,54.6309,54.7215,119473.0
2015-09-21 10:05:00,72.38,72.56,72.28,72.45,42869.0,54.6838,54.8198,54.6082,54.7366,42869.0
2015-09-21 10:10:00,72.47,72.8,72.47,72.68,69250.0,54.7518,55.0011,54.7518,54.9104,69250.0
2015-09-21 10:15:00,72.69,72.77,72.58,72.64,67453.0,54.918,54.9784,54.8349,54.8802,67453.0
2015-09-21 10:20:00,72.65,72.84,72.64,72.84,184784.0,54.8877,55.0313,54.8802,55.0313,184784.0
2015-09-21 10:25:00,72.86,72.86,72.72,72.75,92264.0,55.0464,55.0464,54.9406,54.9633,92264.0
2015-09-21 10:30:00,72.76,73.09,72.76,73.07,104619.0,54.9709,55.2202,54.9709,55.2051,104619.0
2015-09-21 10:35:00,73.07,73.29,73.03,73.24,64657.0,55.2051,55.3713,55.1748,55.3335,64657.0
2015-09-21 10:40:00,73.27,73.34,73.2,73.3,70298.0,55.3562,55.409,55.3033,55.3788,70298.0
2015-09-21 10:45:00,73.3,73.32,73.07,73.07,41804.0,55.3788,55.3939,55.2051,55.2051,41804.0
2015-09-21 10:50:00,73.07,73.25,73.07,73.14,53316.0,55.2051,55.3411,55.2051,55.2579,53316.0
2015-09-21 10:55:00,73.12,73.28,73.11,73.25,78876.0,55.2428,55.3637,55.2353,55.3411,78876.0
2015-09-21 11:00:00,73.24,73.4,73.24,73.27,65919.0,55.3335,55.4544,55.3335,55.3562,65919.0
2015-09-21 11:05:00,73.28,73.33,73.17,73.21,81515.0,55.3637,55.4015,55.2806,55.3108,81515.0
2015-09-21 11:10:00,73.21,73.25,73.13,73.17,40091.0,55.3108,55.3411,55.2504,55.2806,40091.0
2015-09-21 11:15:00,73.15,73.28,73.13,73.2,33021.0,55.2655,55.3637,55.2504,55.3033,33021.0
2015-09-21 11:20:00,73.2,73.24,73.15,73.24,42331.0,55.3033,55.3335,55.2655,55.3335,42331.0
2015-09-21 11:25:00,73.25,73.34,73.22,73.29,63031.0,55.3411,55.409,55.3184,55.3713,63031.0
2015-09-21 11:30:00,73.29,73.35,73.12,73.15,51802.0,55.3713,55.4166,55.2428,55.2655,51802.0
2015-09-21 11:35:00,73.14,73.14,73.02,73.03,32430.0,55.2579,55.2579,55.1673,55.1748,32430.0
2015-09-21 11:40:00,73.03,73.13,73.0,73.12,36983.0,55.1748,55.2504,55.1522,55.2428,36983.0
2015-09-21 11:45:00,73.13,73.21,73.09,73.16,34668.0,55.2504,55.3108,55.2202,55.2731,34668.0
2015-09-21 11:50:00,73.15,73.21,73.12,73.12,38167.0,55.2655,55.3108,55.2428,55.2428,38167.0
2015-09-21 11:55:00,73.13,73.36,73.1,73.32,64169.0,55.2504,55.4242,55.2277,55.3939,64169.0
2015-09-21 12:00:00,73.33,73.42,73.31,73.31,46863.0,55.4015,55.4695,55.3864,55.3864,46863.0
2015-09-21 12:05:00,73.29,73.34,73.23,73.27,45125.0,55.3713,55.409,55.3259,55.3562,45125.0
2015-09-21 12:10:00,73.28,73.35,73.19,73.35,31508.0,55.3637,55.4166,55.2957,55.4166,31508.0
2015-09-21 12:15:00,73.35,73.4,73.31,73.33,21633.0,55.4166,55.4544,55.3864,55.4015,21633.0
2015-09-21 12:20:00,73.34,73.37,73.28,73.36,28193.0,55.409,55.4317,55.3637,55.4242,28193.0
2015-09-21 12:25:00,73.37,73.45,73.31,73.42,36094.0,55.4317,55.4922,55.3864,55.4695,36094.0
2015-09-21 12:30:00,73.42,73.48,73.35,73.46,42699.0,55.4695,55.5148,55.4166,55.4997,42699.0
2015-09-21 12:35:00,73.45,73.46,73.36,73.44,31541.0,55.4922,55.4997,55.4242,55.4846,31541.0
2015-09-21 12:40:00,73.44,73.47,73.37,73.4,40880.0,55.4846,55.5073,55.4317,55.4544,40880.0
2015-09-21 12:45:00,73.41,73.42,73.37,73.39,41674.0,55.4619,55.4695,55.4317,55.4468,41674.0
2015-09-21 12:50:00,73.38,73.39,73.11,73.17,55419.0,55.4393,55.4468,55.2353,55.2806,55419.0
2015-09-21 12:55:00,73.17,73.27,73.08,73.2,31426.0,55.2806,55.3562,55.2126,55.3033,31426.0
2015-09-21 13:00:00,73.2,73.24,73.14,73.24,27750.0,55.3033,55.3335,55.2579,55.3335,27750.0
2015-09-21 13:05:00,73.23,73.28,73.07,73.07,26892.0,55.3259,55.3637,55.2051,55.2051,26892.0
2015-09-21 13:10:00,73.07,73.08,72.99,73.04,41230.0,55.2051,55.2126,55.1446,55.1824,41230.0
2015-09-21 13:15:00,73.05,73.19,73.02,73.1,37429.0,55.19,55.2957,55.1673,55.2277,37429.0
2015-09-21 13:20:00,73.11,73.14,73.04,73.04,31146.0,55.2353,55.2579,55.1824,55.1824,31146.0
2015-09-21 13:25:00,73.06,73.13,73.01,73.02,28222.0,55.1975,55.2504,55.1597,55.1673,28222.0
2015-09-21 13:30:00,73.03,73.03,72.91,72.93,37692.0,55.1748,55.1748,55.0842,55.0993,37692.0
2015-09-21 13:35:00,72.92,72.93,72.77,72.86,52263.0,55.0917,55.0993,54.9784,55.0464,52263.0
2015-09-21 13:40:00,72.89,72.97,72.85,72.95,20311.0,55.0691,55.1295,55.0388,55.1144,20311.0
2015-09-21 13:45:00,72.94,72.95,72.76,72.79,24512.0,55.1068,55.1144,54.9709,54.9935,24512.0
2015-09-21 13:50:00,72.78,72.81,72.7,72.8,24917.0,54.986,55.0086,54.9255,55.0011,24917.0
2015-09-21 13:55:00,72.8,72.8,72.71,72.73,36822.0,55.0011,55.0011,54.9331,54.9482,36822.0
2015-09-21 14:00:00,72.72,72.84,72.67,72.81,35698.0,54.9406,55.0313,54.9029,55.0086,35698.0
2015-09-21 14:05:00,72.82,72.83,72.73,72.75,33167.0,55.0162,55.0237,54.9482,54.9633,33167.0
2015-09-21 14:10:00,72.75,72.82,72.67,72.78,60027.0,54.9633,55.0162,54.9029,54.986,60027.0
2015-09-21 14:15:00,72.79,72.86,72.76,72.78,38311.0,54.9935,55.0464,54.9709,54.986,38311.0
2015-09-21 14:20:00,72.78,72.92,72.78,72.87,80460.0,54.986,55.0917,54.986,55.054,80460.0
2015-09-21 14:25:00,72.87,72.94,72.85,72.87,51097.0,55.054,55.1068,55.0388,55.054,51097.0
2015-09-21 14:30:00,72.86,72.99,72.78,72.94,39637.0,55.0464,55.1446,54.986,55.1068,39637.0
2015-09-21 14:35:00,72.94,73.07,72.92,73.04,46732.0,55.1068,55.2051,55.0917,55.1824,46732.0
2015-09-21 14:40:00,73.04,73.06,72.99,73.06,29076.0,55.1824,55.1975,55.1446,55.1975,29076.0
2015-09-21 14:45:00,73.07,73.13,72.99,73.13,39357.0,55.2051,55.2504,55.1446,55.2504,39357.0
2015-09-21 14:50:00,73.14,73.22,73.14,73.18,38196.0,55.2579,55.3184,55.2579,55.2882,38196.0
2015-09-21 14:55:00,73.18,73.25,73.17,73.25,35858.0,55.2882,55.3411,55.2806,55.3411,35858.0
2015-09-21 15:00:00,73.24,73.26,73.19,73.23,63133.0,55.3335,55.3486,55.2957,55.3259,63133.0
2015-09-21 15:05:00,73.23,73.25,73.16,73.24,88016.0,55.3259,55.3411,55.2731,55.3335,88016.0
2015-09-21 15:10:00,73.24,73.28,73.18,73.18,63378.0,55.3335,55.3637,55.2882,55.2882,63378.0
2015-09-21 15:15:00,73.18,73.25,73.16,73.23,61197.0,55.2882,55.3411,55.2731,55.3259,61197.0
2015-09-21 15:20:00,73.23,73.23,73.05,73.07,56567.0,55.3259,55.3259,55.19,55.2051,56567.0
2015-09-21 15:25:00,73.07,73.13,73.06,73.12,48577.0,55.2051,55.2504,55.1975,55.2428,48577.0
2015-09-21 15:30:00,73.12,73.15,72.96,73.0,89608.0,55.2428,55.2655,55.122,55.1522,89608.0
2015-09-21 15:35:00,72.99,72.99,72.91,72.92,118125.0,55.1446,55.1446,55.0842,55.0917,118125.0
2015-09-21 15:40:00,72.93,72.99,72.9,72.95,97722.0,55.0993,55.1446,55.0766,55.1144,97722.0
2015-09-21 15:45:00,72.94,72.99,72.91,72.94,105610.0,55.1068,55.1446,55.0842,55.1068,105610.0
2015-09-21 15:50:00,72.94,72.94,72.83,72.86,136920.0,55.1068,55.1068,55.0237,55.0464,136920.0
2015-09-21 15:55:00,72.85,72.91,72.78,72.88,179752.0,55.0388,55.0842,54.986,55.0615,179752.0
2015-09-22 09:30:00,71.52,72.08,71.5,71.84,178373.0,54.034,54.4571,54.0189,54.2758,178373.0
2015-09-22 09:35:00,71.8,72.2,71.75,71.9,115009.0,54.2456,54.5478,54.2078,54.3211,115009.0
2015-09-22 09:40:00,71.91,72.06,71.86,71.99,83227.0,54.3287,54.442,54.2909,54.3891,83227.0
2015-09-22 09:45:00,72.01,72.18,72.0,72.07,42991.0,54.4042,54.5327,54.3967,54.4496,42991.0
2015-09-22 09:50:00,72.06,72.45,72.03,72.42,54057.0,54.442,54.7366,54.4193,54.714,54057.0
2015-09-22 09:55:00,72.42,72.7,72.31,72.61,51856.0,54.714,54.9255,54.6309,54.8575,51856.0
2015-09-22 10:00:00,72.61,72.83,72.61,72.69,57699.0,54.8575,55.0237,54.8575,54.918,57699.0
2015-09-22 10:05:00,72.7,72.76,72.61,72.64,71714.0,54.9255,54.9709,54.8575,54.8802,71714.0
2015-09-22 10:10:00,72.62,72.67,72.54,72.61,120613.0,54.8651,54.9029,54.8046,54.8575,120613.0
2015-09-22 10:15:00,72.61,72.62,72.29,72.3,108750.0,54.8575,54.8651,54.6158,54.6233,108750.0
2015-09-22 10:20:00,72.31,72.43,72.24,72.28,30580.0,54.6309,54.7215,54.578,54.6082,30580.0
2015-09-22 10:25:00,72.27,72.27,72.07,72.19,56992.0,54.6007,54.6007,54.4496,54.5402,56992.0
2015-09-22 10:30:00,72.18,72.22,71.92,72.14,66347.0,54.5327,54.5629,54.3362,54.5024,66347.0
2015-09-22 10:35:00,72.13,72.16,72.05,72.14,46331.0,54.4949,54.5175,54.4344,54.5024,46331.0
2015-09-22 10:40:00,72.13,72.28,72.12,72.22,67839.0,54.4949,54.6082,54.4873,54.5629,67839.0
2015-09-22 10:45:00,72.22,72.29,72.16,72.21,71768.0,54.5629,54.6158,54.5175,54.5553,71768.0
2015-09-22 10:50:00,72.22,72.48,72.18,72.46,97559.0,54.5629,54.7593,54.5327,54.7442,97559.0
2015-09-22 10:55:00,72.45,72.67,72.45,72.66,70918.0,54.7366,54.9029,54.7366,54.8953,70918.0
2015-09-22 11:00:00,72.64,72.92,72.59,72.86,73363.0,54.8802,55.0917,54.8424,55.0464,73363.0
2015-09-22 11:05:00,72.86,72.86,72.71,72.8,75540.0,55.0464,55.0464,54.9331,55.0011,75540.0
2015-09-22 11:10:00,72.8,73.04,72.75,73.04,106657.0,55.0011,55.1824,54.9633,55.1824,106657.0
2015-09-22 11:15:00,73.04,73.13,72.93,73.11,69281.0,55.1824,55.2504,55.0993,55.2353,69281.0
2015-09-22 11:20:00,73.1,73.11,72.83,72.84,46173.0,55.2277,55.2353,55.0237,55.0313,46173.0
2015-09-22 11:25:00,72.83,72.83,72.52,72.55,135390.0,55.0237,55.0237,54.7895,54.8122,135390.0
2015-09-22 11:30:00,72.53,72.74,72.53,72.63,65606.0,54.7971,54.9557,54.7971,54.8726,65606.0
2015-09-22 11:35:00,72.63,72.76,72.6,72.63,50190.0,54.8726,54.9709,54.85,54.8726,50190.0
2015-09-22 11:40:00,72.64,72.69,72.55,72.6,54644.0,54.8802,54.918,54.8122,54.85,54644.0
2015-09-22 11:45:00,72.59,72.63,72.51,72.61,91081.0,54.8424,54.8726,54.782,54.8575,91081.0
2015-09-22 11:50:00,72.61,72.61,72.48,72.48,36498.0,54.8575,54.8575,54.7593,54.7593,36498.0
2015-09-22 11:55:00,72.49,72.56,72.41,72.53,29865.0,54.7669,54.8198,54.7064,54.7971,29865.0
2015-09-22 12:00:00,72.52,72.57,72.44,72.57,35143.0,54.7895,54.8273,54.7291,54.8273,35143.0
2015-09-22 12:05:00,72.56,72.78,72.54,72.7,43055.0,54.8198,54.986,54.8046,54.9255,43055.0
2015-09-22 12:10:00,72.7,72.71,72.56,72.59,41661.0,54.9255,54.9331,54.8198,54.8424,41661.0
2015-09-22 12:15:00,72.6,72.7,72.55,72.7,78397.0,54.85,54.9255,54.8122,54.9255,78397.0
2015-09-22 12:20:00,72.68,72.72,72.62,72.65,42604.0,54.9104,54.9406,54.8651,54.8877,42604.0
2015-09-22 12:25:00,72.65,72.75,72.58,72.73,47362.0,54.8877,54.9633,54.8349,54.9482,47362.0
2015-09-22 12:30:00,72.72,72.72,72.67,72.71,29738.0,54.9406,54.9406,54.9029,54.9331,29738.0
2015-09-22 12:35:00,72.7,72.71,72.55,72.58,54850.0,54.9255,54.9331,54.8122,54.8349,54850.0
2015-09-22 12:40:00,72.57,72.69,72.57,72.66,43390.0,54.8273,54.918,54.8273,54.8953,43390.0
2015-09-22 12:45:00,72.65,72.65,72.42,72.42,50165.0,54.8877,54.8877,54.714,54.714,50165.0
2015-09-22 12:50:00,72.42,72.42,72.24,72.29,38235.0,54.714,54.714,54.578,54.6158,38235.0
2015-09-22 12:55:00,72.28,72.34,72.25,72.29,49634.0,54.6082,54.6535,54.5855,54.6158,49634.0
2015-09-22 13:00:00,72.3,72.4,72.29,72.38,89820.0,54.6233,54.6989,54.6158,54.6838,89820.0
2015-09-22 13:05:00,72.39,72.42,72.11,72.11,36512.0,54.6913,54.714,54.4798,54.4798,36512.0
2015-09-22 13:10:00,72.12,72.28,72.12,72.25,33842.0,54.4873,54.6082,54.4873,54.5855,33842.0
2015-09-22 13:15:00,72.25,72.38,72.2,72.37,50589.0,54.5855,54.6838,54.5478,54.6762,50589.0
2015-09-22 13:20:00,72.37,72.38,72.22,72.3,41937.0,54.6762,54.6838,54.5629,54.6233,41937.0
2015-09-22 13:25:00,72.28,72.29,72.17,72.19,61649.0,54.6082,54.6158,54.5251,54.5402,61649.0
2015-09-22 13:30:00,72.19,72.34,72.16,72.3,34149.0,54.5402,54.6535,54.5175,54.6233,34149.0
2015-09-22 13:35:00,72.3,72.33,72.26,72.3,25813.0,54.6233,54.646,54.5931,54.6233,25813.0
2015-09-22 13:40:00,72.31,72.54,72.3,72.5,43821.0,54.6309,54.8046,54.6233,54.7744,43821.0
2015-09-22 13:45:00,72.51,72.56,72.46,72.48,34054.0,54.782,54.8198,54.7442,54.7593,34054.0
2015-09-22 13:50:00,72.47,72.52,72.41,72.49,41141.0,54.7518,54.7895,54.7064,54.7669,41141.0
2015-09-22 13:55:00,72.48,72.74,72.48,72.69,68050.0,54.7593,54.9557,54.7593,54.918,68050.0
2015-09-22 14:00:00,72.67,72.68,72.58,72.64,31354.0,54.9029,54.9104,54.8349,54.8802,31354.0
2015-09-22 14:05:00,72.64,72.66,72.57,72.6,43901.0,54.8802,54.8953,54.8273,54.85,43901.0
2015-09-22 14:10:00,72.6,72.66,72.51,72.6,45428.0,54.85,54.8953,54.782,54.85,45428.0
2015-09-22 14:15:00,72.6,72.66,72.59,72.63,53627.0,54.85,54.8953,54.8424,54.8726,53627.0
2015-09-22 14:20:00,72.64,72.75,72.63,72.73,60382.0,54.8802,54.9633,54.8726,54.9482,60382.0
2015-09-22 14:25:00,72.73,72.84,72.71,72.76,57962.0,54.9482,55.0313,54.9331,54.9709,57962.0
2015-09-22 14:30:00,72.75,72.83,72.7,72.76,44922.0,54.9633,55.0237,54.9255,54.9709,44922.0
2015-09-22 14:35:00,72.75,72.75,72.66,72.69,39251.0,54.9633,54.9633,54.8953,54.918,39251.0
2015-09-22 14:40:00,72.7,72.7,72.59,72.6,40688.0,54.9255,54.9255,54.8424,54.85,40688.0
2015-09-22 14:45:00,72.6,72.6,72.51,72.54,40616.0,54.85,54.85,54.782,54.8046,40616.0
2015-09-22 14:50:00,72.55,72.55,72.44,72.48,39329.0,54.8122,54.8122,54.7291,54.7593,39329.0
2015-09-22 14:55:00,72.47,72.55,72.43,72.53,90340.0,54.7518,54.8122,54.7215,54.7971,90340.0
2015-09-22 15:00:00,72.53,72.54,72.45,72.5,59848.0,54.7971,54.8046,54.7366,54.7744,59848.0
2015-09-22 15:05:00,72.51,72.56,72.44,72.45,53911.0,54.782,54.8198,54.7291,54.7366,53911.0
2015-09-22 15:10:00,72.45,72.45,72.34,72.43,45102.0,54.7366,54.7366,54.6535,54.7215,45102.0
2015-09-22 15:15:00,72.43,72.47,72.42,72.44,46641.0,54.7215,54.7518,54.714,54.7291,46641.0
2015-09-22 15:20:00,72.45,72.49,72.42,72.48,64600.0,54.7366,54.7669,54.714,54.7593,64600.0
2015-09-22 15:25:00,72.49,72.65,72.42,72.64,88467.0,54.7669,54.8877,54.714,54.8802,88467.0
2015-09-22 15:30:00,72.64,72.77,72.6,72.76,70998.0,54.8802,54.9784,54.85,54.9709,70998.0
2015-09-22 15:35:00,72.76,72.81,72.67,72.79,67294.0,54.9709,55.0086,54.9029,54.9935,67294.0
2015-09-22 15:40:00,72.79,72.84,72.71,72.76,60719.0,54.9935,55.0313,54.9331,54.9709,60719.0
2015-09-22 15:45:00,72.76,72.79,72.68,72.75,102733.0,54.9709,54.9935,54.9104,54.9633,102733.0
2015-09-22 15:50:00,72.74,72.74,72.55,72.58,86289.0,54.9557,54.9557,54.8122,54.8349,86289.0
2015-09-22 15:55:00,72.58,72.67,72.54,72.56,164310.0,54.8349,54.9029,54.8046,54.8198,164310.0
2015-09-23 09:30:00,73.21,73.38,72.76,73.2,139077.0,55.3108,55.4393,54.9709,55.3033,139077.0
2015-09-23 09:35:00,73.11,73.28,72.81,72.81,52869.0,55.2353,55.3637,55.0086,55.0086,52869.0
2015-09-23 09:40:00,72.81,72.99,72.74,72.82,31755.0,55.0086,55.1446,54.9557,55.0162,31755.0
2015-09-23 09:45:00,72.76,72.83,72.54,72.59,53328.0,54.9709,55.0237,54.8046,54.8424,53328.0
2015-09-23 09:50:00,72.62,72.69,72.4,72.61,54431.0,54.8651,54.918,54.6989,54.8575,54431.0
2015-09-23 09:55:00,72.6,72.92,72.59,72.84,62788.0,54.85,55.0917,54.8424,55.0313,62788.0
2015-09-23 10:00:00,72.84,73.12,72.84,73.03,84377.0,55.0313,55.2428,55.0313,55.1748,84377.0
2015-09-23 10:05:00,73.03,73.04,72.81,72.81,61618.0,55.1748,55.1824,55.0086,55.0086,61618.0
2015-09-23 10:10:00,72.8,72.95,72.5,72.52,107739.0,55.0011,55.1144,54.7744,54.7895,107739.0
2015-09-23 10:15:00,72.54,72.63,72.4,72.57,83619.0,54.8046,54.8726,54.6989,54.8273,83619.0
2015-09-23 10:20:00,72.55,72.55,72.29,72.43,54669.0,54.8122,54.8122,54.6158,54.7215,54669.0
2015-09-23 10:25:00,72.45,72.67,72.44,72.62,27605.0,54.7366,54.9029,54.7291,54.8651,27605.0
2015-09-23 10:30:00,72.61,72.86,72.6,72.71,103111.0,54.8575,55.0464,54.85,54.9331,103111.0
2015-09-23 10:35:00,72.73,72.92,72.71,72.91,53847.0,54.9482,55.0917,54.9331,55.0842,53847.0
2015-09-23 10:40:00,72.92,73.07,72.92,72.99,78822.0,55.0917,55.2051,55.0917,55.1446,78822.0
2015-09-23 10:45:00,73.01,73.04,72.92,73.04,84546.0,55.1597,55.1824,55.0917,55.1824,84546.0
2015-09-23 10:50:00,73.06,73.2,73.06,73.2,70640.0,55.1975,55.3033,55.1975,55.3033,70640.0
2015-09-23 10:55:00,73.21,73.23,72.99,73.04,57950.0,55.3108,55.3259,55.1446,55.1824,57950.0
2015-09-23 11:00:00,73.03,73.05,72.87,72.88,62592.0,55.1748,55.19,55.054,55.0615,62592.0
2015-09-23 11:05:00,72.86,72.88,72.75,72.79,25781.0,55.0464,55.0615,54.9633,54.9935,25781.0
2015-09-23 11:10:00,72.79,72.79,72.42,72.51,51493.0,54.9935,54.9935,54.714,54.782,51493.0
2015-09-23 11:15:00,72.52,72.53,72.38,72.4,51527.0,54.7895,54.7971,54.6838,54.6989,51527.0
2015-09-23 11:20:00,72.4,72.4,72.24,72.32,64705.0,54.6989,54.6989,54.578,54.6384,64705.0
2015-09-23 11:25:00,72.33,72.37,72.29,72.37,38688.0,54.646,54.6762,54.6158,54.6762,38688.0
2015-09-23 11:30:00,72.37,72.38,72.18,72.2,47032.0,54.6762,54.6838,54.5327,54.5478,47032.0
2015-09-23 11:35:00,72.2,72.32,72.18,72.25,39350.0,54.5478,54.6384,54.5327,54.5855,39350.0
2015-09-23 11:40:00,72.24,72.24,72.04,72.05,72630.0,54.578,54.578,54.4269,54.4344,72630.0
2015-09-23 11:45:00,72.04,72.17,72.02,72.13,36332.0,54.4269,54.5251,54.4118,54.4949,36332.0
2015-09-23 11:50:00,72.11,72.16,72.06,72.13,34929.0,54.4798,54.5175,54.442,54.4949,34929.0
2015-09-23 11:55:00,72.12,72.14,72.05,72.08,64837.0,54.4873,54.5024,54.4344,54.4571,64837.0
2015-09-23 12:00:00,72.08,72.1,71.95,71.99,50598.0,54.4571,54.4722,54.3589,54.3891,50598.0
2015-09-23 12:05:00,71.99,72.17,71.97,72.14,45245.0,54.3891,54.5251,54.374,54.5024,45245.0
2015-09-23 12:10:00,72.14,72.25,72.06,72.23,44036.0,54.5024,54.5855,54.442,54.5704,44036.0
2015-09-23 12:15:00,72.22,72.26,72.15,72.18,40491.0,54.5629,54.5931,54.51,54.5327,40491.0
2015-09-23 12:20:00,72.2,72.2,72.06,72.09,36538.0,54.5478,54.5478,54.442,54.4647,36538.0
2015-09-23 12:25:00,72.09,72.26,72.04,72.19,37181.0,54.4647,54.5931,54.4269,54.5402,37181.0
2015-09-23 12:30:00,72.18,72.2,72.12,72.2,30394.0,54.5327,54.5478,54.4873,54.5478,30394.0
2015-09-23 12:35:00,72.19,72.2,72.12,72.19,45927.0,54.5402,54.5478,54.4873,54.5402,45927.0
2015-09-23 12:40:00,72.19,72.33,72.13,72.33,54126.0,54.5402,54.646,54.4949,54.646,54126.0
2015-09-23 12:45:00,72.32,72.32,72.21,72.28,28822.0,54.6384,54.6384,54.5553,54.6082,28822.0
2015-09-23 12:50:00,72.27,72.37,72.21,72.28,37232.0,54.6007,54.6762,54.5553,54.6082,37232.0
2015-09-23 12:55:00,72.28,72.32,72.22,72.28,25616.0,54.6082,54.6384,54.5629,54.6082,25616.0
2015-09-23 13:00:00,72.27,72.39,72.26,72.31,27929.0,54.6007,54.6913,54.5931,54.6309,27929.0
2015-09-23 13:05:00,72.32,72.44,72.28,72.35,29682.0,54.6384,54.7291,54.6082,54.6611,29682.0
2015-09-23 13:10:00,72.36,72.39,72.25,72.35,33283.0,54.6687,54.6913,54.5855,54.6611,33283.0
2015-09-23 13:15:00,72.36,72.38,72.31,72.38,22458.0,54.6687,54.6838,54.6309,54.6838,22458.0
2015-09-23 13:20:00,72.38,72.39,72.27,72.27,27127.0,54.6838,54.6913,54.6007,54.6007,27127.0
2015-09-23 13:25:00,72.28,72.32,72.19,72.21,34695.0,54.6082,54.6384,54.5402,54.5553,34695.0
2015-09-23 13:30:00,72.21,72.22,72.13,72.15,31876.0,54.5553,54.5629,54.4949,54.51,31876.0
2015-09-23 13:35:00,72.15,72.16,72.07,72.13,29687.0,54.51,54.5175,54.4496,54.4949,29687.0
2015-09-23 13:40:00,72.13,72.44,72.1,72.42,50268.0,54.4949,54.7291,54.4722,54.714,50268.0
2015-09-23 13:45:00,72.43,72.48,72.34,72.36,50068.0,54.7215,54.7593,54.6535,54.6687,50068.0
2015-09-23 13:50:00,72.35,72.35,72.2,72.2,37206.0,54.6611,54.6611,54.5478,54.5478,37206.0
2015-09-23 13:55:00,72.18,72.22,72.11,72.22,40177.0,54.5327,54.5629,54.4798,54.5629,40177.0
2015-09-23 14:00:00,72.21,72.24,72.13,72.2,60284.0,54.5553,54.578,54.4949,54.5478,60284.0
2015-09-23 14:05:00,72.21,72.25,72.13,72.16,55250.0,54.5553,54.5855,54.4949,54.5175,55250.0
2015-09-23 14:10:00,72.15,72.21,72.1,72.1,35443.0,54.51,54.5553,54.4722,54.4722,35443.0
2015-09-23 14:15:00,72.1,72.13,72.03,72.06,27539.0,54.4722,54.4949,54.4193,54.442,27539.0
2015-09-23 14:20:00,72.05,72.08,72.0,72.08,35397.0,54.4344,54.4571,54.3967,54.4571,35397.0
2015-09-23 14:25:00,72.06,72.1,71.91,71.92,72888.0,54.442,54.4722,54.3287,54.3362,72888.0
2015-09-23 14:30:00,71.91,72.06,71.9,72.06,47361.0,54.3287,54.442,54.3211,54.442,47361.0
2015-09-23 14:35:00,72.06,72.08,71.9,71.94,72405.0,54.442,54.4571,54.3211,54.3513,72405.0
2015-09-23 14:40:00,71.94,72.08,71.9,72.06,88302.0,54.3513,54.4571,54.3211,54.442,88302.0
2015-09-23 14:45:00,72.05,72.11,72.02,72.07,58869.0,54.4344,54.4798,54.4118,54.4496,58869.0
2015-09-23 14:50:00,72.08,72.13,72.03,72.04,78497.0,54.4571,54.4949,54.4193,54.4269,78497.0
2015-09-23 14:55:00,72.04,72.11,72.02,72.06,78265.0,54.4269,54.4798,54.4118,54.442,78265.0
2015-09-23 15:00:00,72.05,72.21,71.97,72.17,83626.0,54.4344,54.5553,54.374,54.5251,83626.0
2015-09-23 15:05:00,72.16,72.22,72.05,72.1,88742.0,54.5175,54.5629,54.4344,54.4722,88742.0
2015-09-23 15:10:00,72.09,72.14,72.04,72.09,80552.0,54.4647,54.5024,54.4269,54.4647,80552.0
2015-09-23 15:15:00,72.09,72.18,72.04,72.16,112886.0,54.4647,54.5327,54.4269,54.5175,112886.0
2015-09-23 15:20:00,72.16,72.34,72.12,72.13,129442.0,54.5175,54.6535,54.4873,54.4949,129442.0
2015-09-23 15:25:00,72.11,72.2,72.02,72.03,111547.0,54.4798,54.5478,54.4118,54.4193,111547.0
2015-09-23 15:30:00,72.04,72.09,72.0,72.08,70259.0,54.4269,54.4647,54.3967,54.4571,70259.0
2015-09-23 15:35:00,72.08,72.12,72.0,72.12,59221.0,54.4571,54.4873,54.3967,54.4873,59221.0
2015-09-23 15:40:00,72.13,72.15,72.02,72.02,58969.0,54.4949,54.51,54.4118,54.4118,58969.0
2015-09-23 15:45:00,72.03,72.09,71.99,72.08,99903.0,54.4193,54.4647,54.3891,54.4571,99903.0
2015-09-23 15:50:00,72.09,72.12,72.03,72.04,78666.0,54.4647,54.4873,54.4193,54.4269,78666.0
2015-09-23 15:55:00,72.04,72.08,71.94,71.94,168920.0,54.4269,54.4571,54.3513,54.3513,168920.0
2015-09-24 09:30:00,71.39,71.59,71.11,71.35,168365.0,53.9358,54.0869,53.7243,53.9056,168365.0
2015-09-24 09:35:00,71.3,71.6,71.23,71.45,58876.0,53.8678,54.0945,53.8149,53.9811,58876.0
2015-09-24 09:40:00,71.45,71.66,71.34,71.6,67658.0,53.9811,54.1398,53.898,54.0945,67658.0
2015-09-24 09:45:00,71.59,71.59,71.37,71.44,77607.0,54.0869,54.0869,53.9207,53.9736,77607.0
2015-09-24 09:50:00,71.43,71.51,71.32,71.49,55181.0,53.966,54.0265,53.8829,54.0114,55181.0
2015-09-24 09:55:00,71.49,71.64,71.31,71.34,52394.0,54.0114,54.1247,53.8754,53.898,52394.0
2015-09-24 10:00:00,71.32,71.76,71.32,71.66,59580.0,53.8829,54.2153,53.8829,54.1398,59580.0
2015-09-24 10:05:00,71.65,71.89,71.54,71.78,50283.0,54.1322,54.3136,54.0491,54.2305,50283.0
2015-09-24 10:10:00,71.79,71.96,71.59,71.61,67418.0,54.238,54.3664,54.0869,54.102,67418.0
2015-09-24 10:15:00,71.58,71.79,71.58,71.74,46139.0,54.0794,54.238,54.0794,54.2002,46139.0
2015-09-24 10:20:00,71.75,71.89,71.64,71.72,55251.0,54.2078,54.3136,54.1247,54.1851,55251.0
2015-09-24 10:25:00,71.72,71.74,71.51,71.57,35640.0,54.1851,54.2002,54.0265,54.0718,35640.0
2015-09-24 10:30:00,71.56,71.99,71.47,71.89,58039.0,54.0642,54.3891,53.9962,54.3136,58039.0
2015-09-24 10:35:00,71.87,71.94,71.73,71.92,40962.0,54.2985,54.3513,54.1927,54.3362,40962.0
2015-09-24 10:40:00,71.9,71.9,71.75,71.76,60576.0,54.3211,54.3211,54.2078,54.2153,60576.0
2015-09-24 10:45:00,71.76,71.94,71.73,71.87,87467.0,54.2153,54.3513,54.1927,54.2985,87467.0
2015-09-24 10:50:00,71.88,71.97,71.74,71.75,104863.0,54.306,54.374,54.2002,54.2078,104863.0
2015-09-24 10:55:00,71.75,71.78,71.64,71.67,36910.0,54.2078,54.2305,54.1247,54.1473,36910.0
2015-09-24 11:00:00,71.68,71.73,71.5,71.58,60734.0,54.1549,54.1927,54.0189,54.0794,60734.0
2015-09-24 11:05:00,71.58,71.71,71.53,71.67,41835.0,54.0794,54.1776,54.0416,54.1473,41835.0
2015-09-24 11:10:00,71.67,71.69,71.53,71.61,44728.0,54.1473,54.1625,54.0416,54.102,44728.0
2015-09-24 11:15:00,71.61,71.71,71.54,71.66,133148.0,54.102,54.1776,54.0491,54.1398,133148.0
2015-09-24 11:20:00,71.66,71.69,71.56,71.65,87841.0,54.1398,54.1625,54.0642,54.1322,87841.0
2015-09-24 11:25:00,71.66,71.81,71.61,71.65,77703.0,54.1398,54.2531,54.102,54.1322,77703.0
2015-09-24 11:30:00,71.66,71.85,71.63,71.79,57268.0,54.1398,54.2833,54.1171,54.238,57268.0
2015-09-24 11:35:00,71.8,71.82,71.63,71.82,34709.0,54.2456,54.2607,54.1171,54.2607,34709.0
2015-09-24 11:40:00,71.82,71.97,71.8,71.96,75045.0,54.2607,54.374,54.2456,54.3664,75045.0
2015-09-24 11:45:00,71.98,72.0,71.91,71.92,54916.0,54.3816,54.3967,54.3287,54.3362,54916.0
2015-09-24 11:50:00,71.91,71.96,71.87,71.93,52122.0,54.3287,54.3664,54.2985,54.3438,52122.0
2015-09-24 11:55:00,71.92,72.04,71.87,72.03,167657.0,54.3362,54.4269,54.2985,54.4193,167657.0
2015-09-24 12:00:00,72.04,72.21,72.03,72.14,48269.0,54.4269,54.5553,54.4193,54.5024,48269.0
2015-09-24 12:05:00,72.14,72.21,72.06,72.1,58344.0,54.5024,54.5553,54.442,54.4722,58344.0
2015-09-24 12:10:00,72.11,72.23,72.09,72.23,41096.0,54.4798,54.5704,54.4647,54.5704,41096.0
2015-09-24 12:15:00,72.24,72.33,72.18,72.23,49668.0,54.578,54.646,54.5327,54.5704,49668.0
2015-09-24 12:20:00,72.22,72.4,72.18,72.38,42681.0,54.5629,54.6989,54.5327,54.6838,42681.0
2015-09-24 12:25:00,72.38,72.46,72.35,72.46,45960.0,54.6838,54.7442,54.6611,54.7442,45960.0
2015-09-24 12:30:00,72.47,72.76,72.47,72.67,87655.0,54.7518,54.9709,54.7518,54.9029,87655.0
2015-09-24 12:35:00,72.67,72.68,72.49,72.51,53389.0,54.9029,54.9104,54.7669,54.782,53389.0
2015-09-24 12:40:00,72.52,72.62,72.48,72.48,49052.0,54.7895,54.8651,54.7593,54.7593,49052.0
2015-09-24 12:45:00,72.49,72.51,72.41,72.5,46889.0,54.7669,54.782,54.7064,54.7744,46889.0
2015-09-24 12:50:00,72.49,72.56,72.43,72.46,56492.0,54.7669,54.8198,54.7215,54.7442,56492.0
2015-09-24 12:55:00,72.46,72.5,72.33,72.34,41416.0,54.7442,54.7744,54.646,54.6535,41416.0
2015-09-24 13:00:00,72.35,72.4,72.28,72.32,60549.0,54.6611,54.6989,54.6082,54.6384,60549.0
2015-09-24 13:05:00,72.33,72.58,72.33,72.57,57831.0,54.646,54.8349,54.646,54.8273,57831.0
2015-09-24 13:10:00,72.58,72.75,72.55,72.7,46197.0,54.8349,54.9633,54.8122,54.9255,46197.0
2015-09-24 13:15:00,72.7,72.73,72.48,72.53,39688.0,54.9255,54.9482,54.7593,54.7971,39688.0
2015-09-24 13:20:00,72.54,72.62,72.52,72.54,37855.0,54.8046,54.8651,54.7895,54.8046,37855.0
2015-09-24 13:25:00,72.54,72.54,72.42,72.5,47051.0,54.8046,54.8046,54.714,54.7744,47051.0
2015-09-24 13:30:00,72.5,72.63,72.45,72.63,55050.0,54.7744,54.8726,54.7366,54.8726,55050.0
2015-09-24 13:35:00,72.64,72.64,72.53,72.6,46466.0,54.8802,54.8802,54.7971,54.85,46466.0
2015-09-24 13:40:00,72.6,72.71,72.52,72.64,42067.0,54.85,54.9331,54.7895,54.8802,42067.0
2015-09-24 13:45:00,72.65,72.83,72.63,72.82,63029.0,54.8877,55.0237,54.8726,55.0162,63029.0
2015-09-24 13:50:00,72.82,72.94,72.77,72.8,79314.0,55.0162,55.1068,54.9784,55.0011,79314.0
2015-09-24 13:55:00,72.8,72.85,72.68,72.72,30527.0,55.0011,55.0388,54.9104,54.9406,30527.0
2015-09-24 14:00:00,72.73,72.74,72.6,72.61,25339.0,54.9482,54.9557,54.85,54.8575,25339.0
2015-09-24 14:05:00,72.6,72.8,72.6,72.8,41071.0,54.85,55.0011,54.85,55.0011,41071.0
2015-09-24 14:10:00,72.79,72.84,72.73,72.79,39858.0,54.9935,55.0313,54.9482,54.9935,39858.0
2015-09-24 14:15:00,72.78,72.89,72.77,72.88,53381.0,54.986,55.0691,54.9784,55.0615,53381.0
2015-09-24 14:20:00,72.88,73.11,72.86,73.03,65545.0,55.0615,55.2353,55.0464,55.1748,65545.0
2015-09-24 14:25:00,73.04,73.11,72.97,73.04,73662.0,55.1824,55.2353,55.1295,55.1824,73662.0
2015-09-24 14:30:00,73.04,73.25,73.02,73.15,62828.0,55.1824,55.3411,55.1673,55.2655,62828.0
2015-09-24 14:35:00,73.15,73.17,73.06,73.15,58400.0,55.2655,55.2806,55.1975,55.2655,58400.0
2015-09-24 14:40:00,73.16,73.22,73.03,73.08,68086.0,55.2731,55.3184,55.1748,55.2126,68086.0
2015-09-24 14:45:00,73.08,73.35,73.08,73.35,69864.0,55.2126,55.4166,55.2126,55.4166,69864.0
2015-09-24 14:50:00,73.35,73.41,73.16,73.25,55097.0,55.4166,55.4619,55.2731,55.3411,55097.0
2015-09-24 14:55:00,73.25,73.42,73.24,73.32,85128.0,55.3411,55.4695,55.3335,55.3939,85128.0
2015-09-24 15:00:00,73.32,73.4,73.27,73.28,79905.0,55.3939,55.4544,55.3562,55.3637,79905.0
2015-09-24 15:05:00,73.28,73.32,73.09,73.14,103608.0,55.3637,55.3939,55.2202,55.2579,103608.0
2015-09-24 15:10:00,73.14,73.18,73.03,73.15,85990.0,55.2579,55.2882,55.1748,55.2655,85990.0
2015-09-24 15:15:00,73.14,73.18,73.01,73.14,102712.0,55.2579,55.2882,55.1597,55.2579,102712.0
2015-09-24 15:20:00,73.14,73.25,73.13,73.13,58091.0,55.2579,55.3411,55.2504,55.2504,58091.0
2015-09-24 15:25:00,73.12,73.33,73.07,73.32,88184.0,55.2428,55.4015,55.2051,55.3939,88184.0
2015-09-24 15:30:00,73.31,73.31,73.04,73.06,109421.0,55.3864,55.3864,55.1824,55.1975,109421.0
2015-09-24 15:35:00,73.06,73.07,72.77,72.78,141602.0,55.1975,55.2051,54.9784,54.986,141602.0
2015-09-24 15:40:00,72.79,72.92,72.78,72.88,112911.0,54.9935,55.0917,54.986,55.0615,112911.0
2015-09-24 15:45:00,72.87,72.94,72.81,72.92,254119.0,55.054,55.1068,55.0086,55.0917,254119.0
2015-09-24 15:50:00,72.92,72.92,72.71,72.71,239277.0,55.0917,55.0917,54.9331,54.9331,239277.0
2015-09-24 15:55:00,72.71,72.9,72.68,72.7,655088.0,54.9331,55.0766,54.9104,54.9255,655088.0
2015-09-25 09:30:00,73.25,73.28,72.87,73.13,101768.0,55.3411,55.3637,55.054,55.2504,101768.0
2015-09-25 09:35:00,73.11,73.18,72.69,72.83,69222.0,55.2353,55.2882,54.918,55.0237,69222.0
2015-09-25 09:40:00,72.83,73.06,72.64,72.88,62142.0,55.0237,55.1975,54.8802,55.0615,62142.0
2015-09-25 09:45:00,72.88,72.91,72.74,72.85,60861.0,55.0615,55.0842,54.9557,55.0388,60861.0
2015-09-25 09:50:00,72.84,73.06,72.81,72.94,78223.0,55.0313,55.1975,55.0086,55.1068,78223.0
2015-09-25 09:55:00,72.94,73.25,72.94,73.06,61056.0,55.1068,55.3411,55.1068,55.1975,61056.0
2015-09-25 10:00:00,73.08,73.19,72.85,72.88,51001.0,55.2126,55.2957,55.0388,55.0615,51001.0
2015-09-25 10:05:00,72.89,73.04,72.86,73.03,52223.0,55.0691,55.1824,55.0464,55.1748,52223.0
2015-09-25 10:10:00,73.03,73.22,73.03,73.09,63874.0,55.1748,55.3184,55.1748,55.2202,63874.0
2015-09-25 10:15:00,73.06,73.09,72.93,73.03,45198.0,55.1975,55.2202,55.0993,55.1748,45198.0
2015-09-25 10:20:00,73.03,73.13,72.84,72.87,36987.0,55.1748,55.2504,55.0313,55.054,36987.0
2015-09-25 10:25:00,72.88,73.05,72.83,72.99,60598.0,55.0615,55.19,55.0237,55.1446,60598.0
2015-09-25 10:30:00,72.99,73.13,72.95,73.11,81548.0,55.1446,55.2504,55.1144,55.2353,81548.0
2015-09-25 10:35:00,73.12,73.31,73.03,73.21,62303.0,55.2428,55.3864,55.1748,55.3108,62303.0
2015-09-25 10:40:00,73.22,73.22,73.05,73.11,36728.0,55.3184,55.3184,55.19,55.2353,36728.0
2015-09-25 10:45:00,73.12,73.2,73.03,73.09,48200.0,55.2428,55.3033,55.1748,55.2202,48200.0
2015-09-25 10:50:00,73.08,73.22,72.98,73.03,39203.0,55.2126,55.3184,55.1371,55.1748,39203.0
2015-09-25 10:55:00,73.02,73.09,72.94,73.08,53310.0,55.1673,55.2202,55.1068,55.2126,53310.0
2015-09-25 11:00:00,73.07,73.1,72.8,72.86,46842.0,55.2051,55.2277,55.0011,55.0464,46842.0
2015-09-25 11:05:00,72.86,72.88,72.75,72.76,182899.0,55.0464,55.0615,54.9633,54.9709,182899.0
2015-09-25 11:10:00,72.75,72.89,72.73,72.82,35829.0,54.9633,55.0691,54.9482,55.0162,35829.0
2015-09-25 11:15:00,72.82,72.85,72.76,72.78,41252.0,55.0162,55.0388,54.9709,54.986,41252.0
2015-09-25 11:20:00,72.79,72.88,72.74,72.88,38275.0,54.9935,55.0615,54.9557,55.0615,38275.0
2015-09-25 11:25:00,72.88,72.94,72.84,72.91,64452.0,55.0615,55.1068,55.0313,55.0842,64452.0
2015-09-25 11:30:00,72.91,72.91,72.7,72.7,36363.0,55.0842,55.0842,54.9255,54.9255,36363.0
2015-09-25 11:35:00,72.69,72.78,72.66,72.73,30902.0,54.918,54.986,54.8953,54.9482,30902.0
2015-09-25 11:40:00,72.73,72.84,72.72,72.78,29679.0,54.9482,55.0313,54.9406,54.986,29679.0
2015-09-25 11:45:00,72.78,72.86,72.64,72.66,47066.0,54.986,55.0464,54.8802,54.8953,47066.0
2015-09-25 11:50:00,72.64,72.7,72.58,72.58,29563.0,54.8802,54.9255,54.8349,54.8349,29563.0
2015-09-25 11:55:00,72.58,72.75,72.54,72.69,45790.0,54.8349,54.9633,54.8046,54.918,45790.0
2015-09-25 12:00:00,72.69,72.7,72.57,72.65,25367.0,54.918,54.9255,54.8273,54.8877,25367.0
2015-09-25 12:05:00,72.64,72.68,72.59,72.65,26351.0,54.8802,54.9104,54.8424,54.8877,26351.0
2015-09-25 12:10:00,72.63,72.76,72.62,72.64,50582.0,54.8726,54.9709,54.8651,54.8802,50582.0
2015-09-25 12:15:00,72.64,72.64,72.43,72.45,50774.0,54.8802,54.8802,54.7215,54.7366,50774.0
2015-09-25 12:20:00,72.47,72.64,72.43,72.64,32988.0,54.7518,54.8802,54.7215,54.8802,32988.0
2015-09-25 12:25:00,72.64,72.65,72.56,72.57,22316.0,54.8802,54.8877,54.8198,54.8273,22316.0
2015-09-25 12:30:00,72.58,72.69,72.54,72.69,39193.0,54.8349,54.918,54.8046,54.918,39193.0
2015-09-25 12:35:00,72.68,72.76,72.65,72.73,24167.0,54.9104,54.9709,54.8877,54.9482,24167.0
2015-09-25 12:40:00,72.72,72.89,72.72,72.88,29135.0,54.9406,55.0691,54.9406,55.0615,29135.0
2015-09-25 12:45:00,72.86,72.88,72.62,72.62,25168.0,55.0464,55.0615,54.8651,54.8651,25168.0
2015-09-25 12:50:00,72.63,72.72,72.63,72.68,25908.0,54.8726,54.9406,54.8726,54.9104,25908.0
2015-09-25 12:55:00,72.69,72.74,72.67,72.72,20714.0,54.918,54.9557,54.9029,54.9406,20714.0
2015-09-25 13:00:00,72.72,72.83,72.68,72.81,46183.0,54.9406,55.0237,54.9104,55.0086,46183.0
2015-09-25 13:05:00,72.81,72.95,72.73,72.95,34154.0,55.0086,55.1144,54.9482,55.1144,34154.0
2015-09-25 13:10:00,72.95,73.0,72.91,72.99,17420.0,55.1144,55.1522,55.0842,55.1446,17420.0
2015-09-25 13:15:00,72.99,73.04,72.91,72.94,24670.0,55.1446,55.1824,55.0842,55.1068,24670.0
2015-09-25 13:20:00,72.95,73.01,72.89,73.01,35946.0,55.1144,55.1597,55.0691,55.1597,35946.0
2015-09-25 13:25:00,73.01,73.07,72.97,72.98,36816.0,55.1597,55.2051,55.1295,55.1371,36816.0
2015-09-25 13:30:00,72.98,73.08,72.96,73.05,32982.0,55.1371,55.2126,55.122,55.19,32982.0
2015-09-25 13:35:00,73.06,73.07,72.95,73.02,35287.0,55.1975,55.2051,55.1144,55.1673,35287.0
2015-09-25 13:40:00,73.03,73.07,72.98,73.0,33949.0,55.1748,55.2051,55.1371,55.1522,33949.0
2015-09-25 13:45:00,73.01,73.03,72.88,73.02,44205.0,55.1597,55.1748,55.0615,55.1673,44205.0
2015-09-25 13:50:00,73.02,73.1,73.01,73.07,26064.0,55.1673,55.2277,55.1597,55.2051,26064.0
2015-09-25 13:55:00,73.08,73.11,72.98,73.05,45418.0,55.2126,55.2353,55.1371,55.19,45418.0
2015-09-25 14:00:00,73.05,73.15,73.01,73.07,41127.0,55.19,55.2655,55.1597,55.2051,41127.0
2015-09-25 14:05:00,73.07,73.17,73.03,73.05,41416.0,55.2051,55.2806,55.1748,55.19,41416.0
2015-09-25 14:10:00,73.07,73.08,72.87,72.87,63531.0,55.2051,55.2126,55.054,55.054,63531.0
2015-09-25 14:15:00,72.87,73.02,72.79,72.79,68340.0,55.054,55.1673,54.9935,54.9935,68340.0
2015-09-25 14:20:00,72.78,72.88,72.74,72.84,49199.0,54.986,55.0615,54.9557,55.0313,49199.0
2015-09-25 14:25:00,72.85,72.9,72.76,72.86,53300.0,55.0388,55.0766,54.9709,55.0464,53300.0
2015-09-25 14:30:00,72.85,72.85,72.6,72.7,55942.0,55.0388,55.0388,54.85,54.9255,55942.0
2015-09-25 14:35:00,72.69,72.8,72.68,72.69,32427.0,54.918,55.0011,54.9104,54.918,32427.0
2015-09-25 14:40:00,72.67,72.69,72.5,72.55,42495.0,54.9029,54.918,54.7744,54.8122,42495.0
2015-09-25 14:45:00,72.54,72.62,72.43,72.45,54239.0,54.8046,54.8651,54.7215,54.7366,54239.0
2015-09-25 14:50:00,72.45,72.53,72.42,72.52,60368.0,54.7366,54.7971,54.714,54.7895,60368.0
2015-09-25 14:55:00,72.49,72.55,72.44,72.54,45636.0,54.7669,54.8122,54.7291,54.8046,45636.0
2015-09-25 15:00:00,72.55,72.55,72.42,72.44,47967.0,54.8122,54.8122,54.714,54.7291,47967.0
2015-09-25 15:05:00,72.43,72.47,72.29,72.3,66308.0,54.7215,54.7518,54.6158,54.6233,66308.0
2015-09-25 15:10:00,72.31,72.36,72.23,72.24,41837.0,54.6309,54.6687,54.5704,54.578,41837.0
2015-09-25 15:15:00,72.26,72.45,72.26,72.39,56095.0,54.5931,54.7366,54.5931,54.6913,56095.0
2015-09-25 15:20:00,72.38,72.56,72.34,72.51,60679.0,54.6838,54.8198,54.6535,54.782,60679.0
2015-09-25 15:25:00,72.53,72.69,72.5,72.61,52348.0,54.7971,54.918,54.7744,54.8575,52348.0
2015-09-25 15:30:00,72.6,72.73,72.55,72.72,52942.0,54.85,54.9482,54.8122,54.9406,52942.0
2015-09-25 15:35:00,72.72,72.76,72.59,72.66,64370.0,54.9406,54.9709,54.8424,54.8953,64370.0
2015-09-25 15:40:00,72.66,72.79,72.62,72.78,88725.0,54.8953,54.9935,54.8651,54.986,88725.0
2015-09-25 15:45:00,72.79,72.96,72.79,72.94,123066.0,54.9935,55.122,54.9935,55.1068,123066.0
2015-09-25 15:50:00,72.94,72.94,72.76,72.76,129307.0,55.1068,55.1068,54.9709,54.9709,129307.0
2015-09-25 15:55:00,72.77,72.9,72.75,72.89,423709.0,54.9784,55.0766,54.9633,55.0691,423709.0
2015-09-28 09:30:00,71.65,71.72,71.2,71.27,285178.0,54.1322,54.1851,53.7923,53.8451,285178.0
2015-09-28 09:35:00,71.23,71.36,70.83,70.95,178313.0,53.8149,53.9131,53.5127,53.6034,178313.0
2015-09-28 09:40:00,70.98,71.17,70.92,71.02,124887.0,53.626,53.7696,53.5807,53.6563,124887.0
2015-09-28 09:45:00,71.01,71.11,70.8,70.86,98108.0,53.6487,53.7243,53.4901,53.5354,98108.0
2015-09-28 09:50:00,70.88,71.01,70.85,70.92,80667.0,53.5505,53.6487,53.5278,53.5807,80667.0
2015-09-28 09:55:00,70.9,71.01,70.78,70.88,119246.0,53.5656,53.6487,53.4749,53.5505,119246.0
2015-09-28 10:00:00,70.89,71.03,70.83,70.88,43287.0,53.5581,53.6638,53.5127,53.5505,43287.0
2015-09-28 10:05:00,70.86,70.92,70.82,70.86,62369.0,53.5354,53.5807,53.5052,53.5354,62369.0
2015-09-28 10:10:00,70.86,70.94,70.74,70.76,90517.0,53.5354,53.5958,53.4447,53.4598,90517.0
2015-09-28 10:15:00,70.74,70.75,70.52,70.52,98585.0,53.4447,53.4523,53.2785,53.2785,98585.0
2015-09-28 10:20:00,70.52,70.64,70.39,70.6,130963.0,53.2785,53.3692,53.1803,53.339,130963.0
2015-09-28 10:25:00,70.6,70.69,70.52,70.61,94701.0,53.339,53.4069,53.2785,53.3465,94701.0
2015-09-28 10:30:00,70.6,70.64,70.47,70.64,148824.0,53.339,53.3692,53.2407,53.3692,148824.0
2015-09-28 10:35:00,70.62,70.87,70.6,70.87,107492.0,53.3541,53.5429,53.339,53.5429,107492.0
2015-09-28 10:40:00,70.88,70.89,70.7,70.76,126229.0,53.5505,53.5581,53.4145,53.4598,126229.0
2015-09-28 10:45:00,70.76,70.81,70.68,70.78,67299.0,53.4598,53.4976,53.3994,53.4749,67299.0
2015-09-28 10:50:00,70.78,70.78,70.45,70.47,95950.0,53.4749,53.4749,53.2256,53.2407,95950.0
2015-09-28 10:55:00,70.46,70.51,70.38,70.39,77300.0,53.2332,53.271,53.1727,53.1803,77300.0
2015-09-28 11:00:00,70.39,70.49,70.31,70.44,105552.0,53.1803,53.2558,53.1199,53.2181,105552.0
2015-09-28 11:05:00,70.45,70.59,70.44,70.55,99594.0,53.2256,53.3314,53.2181,53.3012,99594.0
2015-09-28 11:10:00,70.53,70.54,70.42,70.49,71734.0,53.2861,53.2936,53.203,53.2558,71734.0
2015-09-28 11:15:00,70.5,70.64,70.43,70.43,85654.0,53.2634,53.3692,53.2105,53.2105,85654.0
2015-09-28 11:20:00,70.43,70.51,70.4,70.46,49849.0,53.2105,53.271,53.1879,53.2332,49849.0
2015-09-28 11:25:00,70.45,70.47,70.1,70.16,124697.0,53.2256,53.2407,52.9612,53.0065,124697.0
2015-09-28 11:30:00,70.16,70.23,70.01,70.03,77752.0,53.0065,53.0594,52.8932,52.9083,77752.0
2015-09-28 11:35:00,70.03,70.05,69.9,70.05,187995.0,52.9083,52.9234,52.8101,52.9234,187995.0
2015-09-28 11:40:00,70.02,70.16,70.01,70.11,60746.0,52.9008,53.0065,52.8932,52.9688,60746.0
2015-09-28 11:45:00,70.11,70.14,70.04,70.06,71183.0,52.9688,52.9914,52.9159,52.931,71183.0
2015-09-28 11:50:00,70.06,70.14,70.03,70.14,65918.0,52.931,52.9914,52.9083,52.9914,65918.0
2015-09-28 11:55:00,70.13,70.22,70.1,70.11,50292.0,52.9839,53.0519,52.9612,52.9688,50292.0
2015-09-28 12:00:00,70.1,70.1,69.97,70.05,71304.0,52.9612,52.9612,52.863,52.9234,71304.0
2015-09-28 12:05:00,70.06,70.06,69.85,69.85,56597.0,52.931,52.931,52.7723,52.7723,56597.0
2015-09-28 12:10:00,69.84,69.93,69.74,69.93,70500.0,52.7648,52.8328,52.6892,52.8328,70500.0
2015-09-28 12:15:00,69.93,69.94,69.75,69.77,57772.0,52.8328,52.8403,52.6968,52.7119,57772.0
2015-09-28 12:20:00,69.76,69.91,69.73,69.91,48765.0,52.7043,52.8177,52.6817,52.8177,48765.0
2015-09-28 12:25:00,69.91,69.93,69.83,69.85,93594.0,52.8177,52.8328,52.7572,52.7723,93594.0
2015-09-28 12:30:00,69.85,69.88,69.71,69.72,58262.0,52.7723,52.795,52.6666,52.6741,58262.0
2015-09-28 12:35:00,69.72,69.81,69.67,69.77,56122.0,52.6741,52.7421,52.6363,52.7119,56122.0
2015-09-28 12:40:00,69.77,69.82,69.73,69.74,65998.0,52.7119,52.7497,52.6817,52.6892,65998.0
2015-09-28 12:45:00,69.74,69.74,69.65,69.7,72917.0,52.6892,52.6892,52.6212,52.659,72917.0
2015-09-28 12:50:00,69.7,69.84,69.64,69.84,58778.0,52.659,52.7648,52.6137,52.7648,58778.0
2015-09-28 12:55:00,69.83,70.06,69.82,70.01,82563.0,52.7572,52.931,52.7497,52.8932,82563.0
2015-09-28 13:00:00,70.02,70.16,69.99,70.15,53610.0,52.9008,53.0065,52.8781,52.999,53610.0
2015-09-28 13:05:00,70.16,70.18,70.04,70.11,74616.0,53.0065,53.0216,52.9159,52.9688,74616.0
2015-09-28 13:10:00,70.09,70.11,69.99,70.05,56453.0,52.9536,52.9688,52.8781,52.9234,56453.0
2015-09-28 13:15:00,70.05,70.08,69.96,70.04,61379.0,52.9234,52.9461,52.8554,52.9159,61379.0
2015-09-28 13:20:00,70.03,70.18,69.98,70.1,77549.0,52.9083,53.0216,52.8705,52.9612,77549.0
2015-09-28 13:25:00,70.1,70.2,70.07,70.14,77369.0,52.9612,53.0368,52.9385,52.9914,77369.0
2015-09-28 13:30:00,70.14,70.25,70.08,70.12,86822.0,52.9914,53.0745,52.9461,52.9763,86822.0
2015-09-28 13:35:00,70.11,70.16,70.01,70.06,83389.0,52.9688,53.0065,52.8932,52.931,83389.0
2015-09-28 13:40:00,70.05,70.09,70.0,70.03,73995.0,52.9234,52.9536,52.8856,52.9083,73995.0
2015-09-28 13:45:00,70.01,70.16,70.01,70.09,53003.0,52.8932,53.0065,52.8932,52.9536,53003.0
2015-09-28 13:50:00,70.08,70.12,69.95,69.98,75893.0,52.9461,52.9763,52.8479,52.8705,75893.0
2015-09-28 13:55:00,69.98,70.09,69.95,69.95,63676.0,52.8705,52.9536,52.8479,52.8479,63676.0
2015-09-28 14:00:00,69.95,70.04,69.94,69.96,84585.0,52.8479,52.9159,52.8403,52.8554,84585.0
2015-09-28 14:05:00,69.95,70.02,69.88,69.96,77682.0,52.8479,52.9008,52.795,52.8554,77682.0
2015-09-28 14:10:00,69.95,69.98,69.85,69.9,83262.0,52.8479,52.8705,52.7723,52.8101,83262.0
2015-09-28 14:15:00,69.89,69.9,69.81,69.87,77326.0,52.8025,52.8101,52.7421,52.7874,77326.0
2015-09-28 14:20:00,69.86,69.89,69.78,69.87,64700.0,52.7799,52.8025,52.7194,52.7874,64700.0
2015-09-28 14:25:00,69.88,69.9,69.81,69.9,84024.0,52.795,52.8101,52.7421,52.8101,84024.0
2015-09-28 14:30:00,69.9,69.9,69.74,69.76,66871.0,52.8101,52.8101,52.6892,52.7043,66871.0
2015-09-28 14:35:00,69.77,69.85,69.71,69.84,70311.0,52.7119,52.7723,52.6666,52.7648,70311.0
2015-09-28 14:40:00,69.83,69.84,69.71,69.8,70732.0,52.7572,52.7648,52.6666,52.7345,70732.0
2015-09-28 14:45:00,69.8,69.88,69.68,69.68,107157.0,52.7345,52.795,52.6439,52.6439,107157.0
2015-09-28 14:50:00,69.67,69.68,69.54,69.58,95111.0,52.6363,52.6439,52.5381,52.5683,95111.0
2015-09-28 14:55:00,69.59,69.62,69.51,69.54,71050.0,52.5759,52.5986,52.5154,52.5381,71050.0
2015-09-28 15:00:00,69.54,69.63,69.51,69.61,95108.0,52.5381,52.6061,52.5154,52.591,95108.0
2015-09-28 15:05:00,69.62,69.64,69.52,69.52,93815.0,52.5986,52.6137,52.523,52.523,93815.0
2015-09-28 15:10:00,69.52,69.61,69.45,69.55,117407.0,52.523,52.591,52.4701,52.5457,117407.0
2015-09-28 15:15:00,69.55,69.62,69.48,69.58,90651.0,52.5457,52.5986,52.4928,52.5683,90651.0
2015-09-28 15:20:00,69.59,69.6,69.44,69.47,96667.0,52.5759,52.5834,52.4626,52.4852,96667.0
2015-09-28 15:25:00,69.48,69.49,69.34,69.4,106896.0,52.4928,52.5003,52.387,52.4323,106896.0
2015-09-28 15:30:00,69.39,69.56,69.37,69.53,98015.0,52.4248,52.5532,52.4097,52.5306,98015.0
2015-09-28 15:35:00,69.52,69.63,69.47,69.54,116866.0,52.523,52.6061,52.4852,52.5381,116866.0
2015-09-28 15:40:00,69.52,69.6,69.43,69.43,151636.0,52.523,52.5834,52.455,52.455,151636.0
2015-09-28 15:45:00,69.43,69.51,69.38,69.5,173605.0,52.455,52.5154,52.4172,52.5079,173605.0
2015-09-28 15:50:00,69.5,69.56,69.41,69.46,194614.0,52.5079,52.5532,52.4399,52.4777,194614.0
2015-09-28 15:55:00,69.45,69.48,69.32,69.37,432745.0,52.4701,52.4928,52.3719,52.4097,432745.0
2015-09-29 09:30:00,69.61,69.89,69.45,69.76,192021.0,52.591,52.8025,52.4701,52.7043,192021.0
2015-09-29 09:35:00,69.78,69.88,69.51,69.51,114575.0,52.7194,52.795,52.5154,52.5154,114575.0
2015-09-29 09:40:00,69.51,69.64,69.09,69.11,158972.0,52.5154,52.6137,52.1981,52.2132,158972.0
2015-09-29 09:45:00,69.11,69.24,69.06,69.09,129646.0,52.2132,52.3115,52.1755,52.1981,129646.0
2015-09-29 09:50:00,69.09,69.26,69.09,69.16,156479.0,52.1981,52.3266,52.1981,52.251,156479.0
2015-09-29 09:55:00,69.17,69.57,69.15,69.49,204527.0,52.2586,52.5608,52.2435,52.5003,204527.0
2015-09-29 10:00:00,69.5,69.81,69.5,69.53,143215.0,52.5079,52.7421,52.5079,52.5306,143215.0
2015-09-29 10:05:00,69.55,69.77,69.53,69.6,151995.0,52.5457,52.7119,52.5306,52.5834,151995.0
2015-09-29 10:10:00,69.63,69.79,69.54,69.73,96579.0,52.6061,52.727,52.5381,52.6817,96579.0
2015-09-29 10:15:00,69.73,69.75,69.61,69.65,61945.0,52.6817,52.6968,52.591,52.6212,61945.0
2015-09-29 10:20:00,69.64,69.8,69.57,69.63,108623.0,52.6137,52.7345,52.5608,52.6061,108623.0
2015-09-29 10:25:00,69.66,69.82,69.54,69.62,242963.0,52.6288,52.7497,52.5381,52.5986,242963.0
2015-09-29 10:30:00,69.61,69.79,69.45,69.58,243475.0,52.591,52.727,52.4701,52.5683,243475.0
2015-09-29 10:35:00,69.6,69.68,69.46,69.64,169521.0,52.5834,52.6439,52.4777,52.6137,169521.0
2015-09-29 10:40:00,69.64,69.76,69.4,69.44,305243.0,52.6137,52.7043,52.4323,52.4626,305243.0
2015-09-29 10:45:00,69.44,69.46,69.25,69.26,113212.0,52.4626,52.4777,52.319,52.3266,113212.0
2015-09-29 10:50:00,69.27,69.37,69.15,69.34,111491.0,52.3341,52.4097,52.2435,52.387,111491.0
2015-09-29 10:55:00,69.37,69.43,69.25,69.41,75544.0,52.4097,52.455,52.319,52.4399,75544.0
2015-09-29 11:00:00,69.44,69.69,69.43,69.61,62990.0,52.4626,52.6514,52.455,52.591,62990.0
2015-09-29 11:05:00,69.63,69.65,69.38,69.38,98952.0,52.6061,52.6212,52.4172,52.4172,98952.0
2015-09-29 11:10:00,69.37,69.39,69.27,69.3,89420.0,52.4097,52.4248,52.3341,52.3568,89420.0
2015-09-29 11:15:00,69.32,69.38,69.18,69.2,80082.0,52.3719,52.4172,52.2661,52.2812,80082.0
2015-09-29 11:20:00,69.2,69.34,69.18,69.23,86353.0,52.2812,52.387,52.2661,52.3039,86353.0
2015-09-29 11:25:00,69.23,69.31,69.2,69.26,115188.0,52.3039,52.3643,52.2812,52.3266,115188.0
2015-09-29 11:30:00,69.26,69.31,68.91,68.93,145533.0,52.3266,52.3643,52.0621,52.0773,145533.0
2015-09-29 11:35:00,68.93,69.0,68.85,68.94,94413.0,52.0773,52.1301,52.0168,52.0848,94413.0
2015-09-29 11:40:00,68.94,68.95,68.61,68.62,99353.0,52.0848,52.0924,51.8355,51.843,99353.0
2015-09-29 11:45:00,68.61,68.62,68.26,68.26,154087.0,51.8355,51.843,51.5711,51.5711,154087.0
2015-09-29 11:50:00,68.27,68.36,68.18,68.34,166234.0,51.5786,51.6466,51.5106,51.6315,166234.0
2015-09-29 11:55:00,68.34,68.34,68.03,68.1,90121.0,51.6315,51.6315,51.3973,51.4502,90121.0
2015-09-29 12:00:00,68.11,68.25,68.07,68.23,152205.0,51.4577,51.5635,51.4275,51.5484,152205.0
2015-09-29 12:05:00,68.23,68.45,68.2,68.45,110243.0,51.5484,51.7146,51.5257,51.7146,110243.0
2015-09-29 12:10:00,68.45,68.51,68.32,68.36,76993.0,51.7146,51.7599,51.6164,51.6466,76993.0
2015-09-29 12:15:00,68.35,68.76,68.35,68.53,130960.0,51.6391,51.9488,51.6391,51.775,130960.0
2015-09-29 12:20:00,68.53,68.58,68.39,68.51,79758.0,51.775,51.8128,51.6693,51.7599,79758.0
2015-09-29 12:25:00,68.51,68.71,68.5,68.64,47330.0,51.7599,51.911,51.7524,51.8582,47330.0
2015-09-29 12:30:00,68.65,68.87,68.6,68.84,60375.0,51.8657,52.0319,51.8279,52.0093,60375.0
2015-09-29 12:35:00,68.84,68.94,68.75,68.9,71064.0,52.0093,52.0848,51.9413,52.0546,71064.0
2015-09-29 12:40:00,68.9,69.05,68.85,69.05,38350.0,52.0546,52.1679,52.0168,52.1679,38350.0
2015-09-29 12:45:00,69.04,69.04,68.72,68.8,75214.0,52.1604,52.1604,51.9186,51.979,75214.0
2015-09-29 12:50:00,68.8,68.81,68.64,68.69,112095.0,51.979,51.9866,51.8582,51.8959,112095.0
2015-09-29 12:55:00,68.69,68.69,68.56,68.61,77998.0,51.8959,51.8959,51.7977,51.8355,77998.0
2015-09-29 13:00:00,68.63,68.68,68.49,68.51,77518.0,51.8506,51.8884,51.7448,51.7599,77518.0
2015-09-29 13:05:00,68.52,68.52,68.43,68.48,123845.0,51.7675,51.7675,51.6995,51.7373,123845.0
2015-09-29 13:10:00,68.47,68.52,68.43,68.49,49476.0,51.7297,51.7675,51.6995,51.7448,49476.0
2015-09-29 13:15:00,68.49,68.53,68.4,68.51,87893.0,51.7448,51.775,51.6768,51.7599,87893.0
2015-09-29 13:20:00,68.52,68.52,68.41,68.47,140914.0,51.7675,51.7675,51.6844,51.7297,140914.0
2015-09-29 13:25:00,68.47,68.6,68.42,68.57,115095.0,51.7297,51.8279,51.6919,51.8053,115095.0
2015-09-29 13:30:00,68.58,68.78,68.57,68.68,80014.0,51.8128,51.9639,51.8053,51.8884,80014.0
2015-09-29 13:35:00,68.68,68.89,68.65,68.85,114934.0,51.8884,52.047,51.8657,52.0168,114934.0
2015-09-29 13:40:00,68.85,69.05,68.84,69.03,101323.0,52.0168,52.1679,52.0093,52.1528,101323.0
2015-09-29 13:45:00,69.04,69.07,68.94,68.94,88192.0,52.1604,52.183,52.0848,52.0848,88192.0
2015-09-29 13:50:00,68.95,68.96,68.85,68.9,77163.0,52.0924,52.0999,52.0168,52.0546,77163.0
2015-09-29 13:55:00,68.9,69.05,68.9,69.03,70742.0,52.0546,52.1679,52.0546,52.1528,70742.0
2015-09-29 14:00:00,69.03,69.04,68.87,68.87,107606.0,52.1528,52.1604,52.0319,52.0319,107606.0
2015-09-29 14:05:00,68.88,68.94,68.83,68.93,69694.0,52.0395,52.0848,52.0017,52.0773,69694.0
2015-09-29 14:10:00,68.94,68.94,68.87,68.88,154977.0,52.0848,52.0848,52.0319,52.0395,154977.0
2015-09-29 14:15:00,68.89,68.94,68.77,68.9,106875.0,52.047,52.0848,51.9564,52.0546,106875.0
2015-09-29 14:20:00,68.9,69.01,68.87,68.97,71277.0,52.0546,52.1377,52.0319,52.1075,71277.0
2015-09-29 14:25:00,68.97,68.97,68.75,68.79,104264.0,52.1075,52.1075,51.9413,51.9715,104264.0
2015-09-29 14:30:00,68.78,68.91,68.76,68.89,80700.0,51.9639,52.0621,51.9488,52.047,80700.0
2015-09-29 14:35:00,68.9,69.08,68.88,69.07,140303.0,52.0546,52.1906,52.0395,52.183,140303.0
2015-09-29 14:40:00,69.07,69.16,68.91,68.95,113973.0,52.183,52.251,52.0621,52.0924,113973.0
2015-09-29 14:45:00,68.94,68.96,68.83,68.85,95341.0,52.0848,52.0999,52.0017,52.0168,95341.0
2015-09-29 14:50:00,68.85,68.89,68.75,68.82,78935.0,52.0168,52.047,51.9413,51.9941,78935.0
2015-09-29 14:55:00,68.82,68.92,68.81,68.83,60349.0,51.9941,52.0697,51.9866,52.0017,60349.0
2015-09-29 15:00:00,68.83,68.86,68.63,68.77,99078.0,52.0017,52.0244,51.8506,51.9564,99078.0
2015-09-29 15:05:00,68.79,68.92,68.71,68.85,109052.0,51.9715,52.0697,51.911,52.0168,109052.0
2015-09-29 15:10:00,68.85,68.98,68.84,68.89,118818.0,52.0168,52.115,52.0093,52.047,118818.0
2015-09-29 15:15:00,68.89,68.92,68.77,68.8,146467.0,52.047,52.0697,51.9564,51.979,146467.0
2015-09-29 15:20:00,68.81,68.81,68.69,68.69,109753.0,51.9866,51.9866,51.8959,51.8959,109753.0
2015-09-29 15:25:00,68.69,68.84,68.68,68.82,131002.0,51.8959,52.0093,51.8884,51.9941,131002.0
2015-09-29 15:30:00,68.83,68.91,68.78,68.79,111463.0,52.0017,52.0621,51.9639,51.9715,111463.0
2015-09-29 15:35:00,68.79,68.94,68.75,68.83,163320.0,51.9715,52.0848,51.9413,52.0017,163320.0
2015-09-29 15:40:00,68.83,68.87,68.76,68.86,160199.0,52.0017,52.0319,51.9488,52.0244,160199.0
2015-09-29 15:45:00,68.86,68.98,68.78,68.98,191973.0,52.0244,52.115,51.9639,52.115,191973.0
2015-09-29 15:50:00,68.98,69.11,68.95,69.05,264584.0,52.115,52.2132,52.0924,52.1679,264584.0
2015-09-29 15:55:00,69.06,69.15,69.02,69.1,332234.0,52.1755,52.2435,52.1452,52.2057,332234.0
2015-09-30 09:30:00,69.28,69.62,69.12,69.27,135789.0,52.3417,52.5986,52.2208,52.3341,135789.0
2015-09-30 09:35:00,69.27,69.5,69.04,69.33,137888.0,52.3341,52.5079,52.1604,52.3795,137888.0
2015-09-30 09:40:00,69.31,69.46,69.06,69.16,117336.0,52.3643,52.4777,52.1755,52.251,117336.0
2015-09-30 09:45:00,69.12,69.35,69.06,69.2,110636.0,52.2208,52.3946,52.1755,52.2812,110636.0
2015-09-30 09:50:00,69.19,69.31,69.11,69.19,124203.0,52.2737,52.3643,52.2132,52.2737,124203.0
2015-09-30 09:55:00,69.19,69.4,69.18,69.33,96087.0,52.2737,52.4323,52.2661,52.3795,96087.0
2015-09-30 10:00:00,69.34,69.48,69.32,69.45,126507.0,52.387,52.4928,52.3719,52.4701,126507.0
2015-09-30 10:05:00,69.45,69.8,69.35,69.67,131741.0,52.4701,52.7345,52.3946,52.6363,131741.0
2015-09-30 10:10:00,69.65,69.67,69.37,69.59,165586.0,52.6212,52.6363,52.4097,52.5759,165586.0
2015-09-30 10:15:00,69.59,69.61,69.44,69.51,66927.0,52.5759,52.591,52.4626,52.5154,66927.0
2015-09-30 10:20:00,69.52,69.63,69.37,69.39,81498.0,52.523,52.6061,52.4097,52.4248,81498.0
2015-09-30 10:25:00,69.39,69.54,69.39,69.47,93008.0,52.4248,52.5381,52.4248,52.4852,93008.0
2015-09-30 10:30:00,69.46,69.46,68.88,68.91,185292.0,52.4777,52.4777,52.0395,52.0621,185292.0
2015-09-30 10:35:00,68.94,69.22,68.91,69.22,99538.0,52.0848,52.2964,52.0621,52.2964,99538.0
2015-09-30 10:40:00,69.21,69.68,69.18,69.45,144989.0,52.2888,52.6439,52.2661,52.4701,144989.0
2015-09-30 10:45:00,69.47,69.55,69.35,69.48,93826.0,52.4852,52.5457,52.3946,52.4928,93826.0
2015-09-30 10:50:00,69.48,69.64,69.37,69.45,386633.0,52.4928,52.6137,52.4097,52.4701,386633.0
2015-09-30 10:55:00,69.46,69.51,69.19,69.31,75692.0,52.4777,52.5154,52.2737,52.3643,75692.0
2015-09-30 11:00:00,69.31,69.35,69.16,69.19,54280.0,52.3643,52.3946,52.251,52.2737,54280.0
2015-09-30 11:05:00,69.19,69.3,69.16,69.17,62476.0,52.2737,52.3568,52.251,52.2586,62476.0
2015-09-30 11:10:00,69.17,69.26,69.11,69.23,110787.0,52.2586,52.3266,52.2132,52.3039,110787.0
2015-09-30 11:15:00,69.22,69.27,69.12,69.17,57527.0,52.2964,52.3341,52.2208,52.2586,57527.0
2015-09-30 11:20:00,69.17,69.17,68.81,68.89,77034.0,52.2586,52.2586,51.9866,52.047,77034.0
2015-09-30 11:25:00,68.88,68.95,68.85,68.89,44695.0,52.0395,52.0924,52.0168,52.047,44695.0
2015-09-30 11:30:00,68.88,69.01,68.84,68.96,90858.0,52.0395,52.1377,52.0093,52.0999,90858.0
2015-09-30 11:35:00,68.96,69.02,68.91,68.94,214378.0,52.0999,52.1452,52.0621,52.0848,214378.0
2015-09-30 11:40:00,68.94,69.0,68.76,68.82,80104.0,52.0848,52.1301,51.9488,51.9941,80104.0
2015-09-30 11:45:00,68.83,68.95,68.78,68.9,54533.0,52.0017,52.0924,51.9639,52.0546,54533.0
2015-09-30 11:50:00,68.89,69.06,68.89,69.04,99258.0,52.047,52.1755,52.047,52.1604,99258.0
2015-09-30 11:55:00,69.04,69.06,68.94,68.95,61121.0,52.1604,52.1755,52.0848,52.0924,61121.0
2015-09-30 12:00:00,68.95,68.98,68.89,68.93,47122.0,52.0924,52.115,52.047,52.0773,47122.0
2015-09-30 12:05:00,68.92,68.95,68.68,68.68,63456.0,52.0697,52.0924,51.8884,51.8884,63456.0
2015-09-30 12:10:00,68.68,68.77,68.64,68.65,42145.0,51.8884,51.9564,51.8582,51.8657,42145.0
2015-09-30 12:15:00,68.66,68.69,68.47,68.47,60665.0,51.8733,51.8959,51.7297,51.7297,60665.0
2015-09-30 12:20:00,68.46,68.64,68.45,68.62,65257.0,51.7222,51.8582,51.7146,51.843,65257.0
2015-09-30 12:25:00,68.63,68.77,68.59,68.66,121991.0,51.8506,51.9564,51.8204,51.8733,121991.0
2015-09-30 12:30:00,68.7,68.76,68.57,68.64,79174.0,51.9035,51.9488,51.8053,51.8582,79174.0
2015-09-30 12:35:00,68.64,68.65,68.54,68.57,49039.0,51.8582,51.8657,51.7826,51.8053,49039.0
2015-09-30 12:40:00,68.57,68.59,68.48,68.53,54323.0,51.8053,51.8204,51.7373,51.775,54323.0
2015-09-30 12:45:00,68.52,68.52,68.22,68.31,101452.0,51.7675,51.7675,51.5408,51.6088,101452.0
2015-09-30 12:50:00,68.31,68.36,68.26,68.33,100148.0,51.6088,51.6466,51.5711,51.6239,100148.0
2015-09-30 12:55:00,68.33,68.37,68.27,68.36,59440.0,51.6239,51.6542,51.5786,51.6466,59440.0
2015-09-30 13:00:00,68.37,68.38,68.25,68.3,91687.0,51.6542,51.6617,51.5635,51.6013,91687.0
2015-09-30 13:05:00,68.31,68.34,68.24,68.28,83464.0,51.6088,51.6315,51.556,51.5862,83464.0
2015-09-30 13:10:00,68.29,68.31,68.11,68.13,114386.0,51.5937,51.6088,51.4577,51.4728,114386.0
2015-09-30 13:15:00,68.14,68.18,68.08,68.09,117583.0,51.4804,51.5106,51.4351,51.4426,117583.0
2015-09-30 13:20:00,68.08,68.08,67.89,68.05,154181.0,51.4351,51.4351,51.2915,51.4124,154181.0
2015-09-30 13:25:00,68.04,68.13,68.02,68.09,48543.0,51.4049,51.4728,51.3897,51.4426,48543.0
2015-09-30 13:30:00,68.1,68.16,68.08,68.08,67041.0,51.4502,51.4955,51.4351,51.4351,67041.0
2015-09-30 13:35:00,68.09,68.09,67.97,67.99,108014.0,51.4426,51.4426,51.352,51.3671,108014.0
2015-09-30 13:40:00,68.0,68.23,67.98,68.23,110235.0,51.3746,51.5484,51.3595,51.5484,110235.0
2015-09-30 13:45:00,68.24,68.24,68.1,68.14,142857.0,51.556,51.556,51.4502,51.4804,142857.0
2015-09-30 13:50:00,68.14,68.24,68.06,68.18,91937.0,51.4804,51.556,51.42,51.5106,91937.0
2015-09-30 13:55:00,68.2,68.24,68.15,68.15,79900.0,51.5257,51.556,51.488,51.488,79900.0
2015-09-30 14:00:00,68.14,68.21,68.09,68.11,96402.0,51.4804,51.5333,51.4426,51.4577,96402.0
2015-09-30 14:05:00,68.11,68.13,67.99,67.99,90106.0,51.4577,51.4728,51.3671,51.3671,90106.0
2015-09-30 14:10:00,67.98,68.04,67.96,68.01,95770.0,51.3595,51.4049,51.3444,51.3822,95770.0
2015-09-30 14:15:00,68.02,68.08,67.97,68.08,82901.0,51.3897,51.4351,51.352,51.4351,82901.0
2015-09-30 14:20:00,68.09,68.09,68.0,68.04,96195.0,51.4426,51.4426,51.3746,51.4049,96195.0
2015-09-30 14:25:00,68.04,68.04,67.95,68.0,119090.0,51.4049,51.4049,51.3369,51.3746,119090.0
2015-09-30 14:30:00,68.01,68.02,67.85,67.93,81020.0,51.3822,51.3897,51.2613,51.3217,81020.0
2015-09-30 14:35:00,67.92,67.94,67.83,67.86,103945.0,51.3142,51.3293,51.2462,51.2689,103945.0
2015-09-30 14:40:00,67.86,67.89,67.75,67.76,96952.0,51.2689,51.2915,51.1858,51.1933,96952.0
2015-09-30 14:45:00,67.76,67.9,67.76,67.88,84067.0,51.1933,51.2991,51.1933,51.284,84067.0
2015-09-30 14:50:00,67.88,67.99,67.81,67.96,110352.0,51.284,51.3671,51.2311,51.3444,110352.0
2015-09-30 14:55:00,67.96,68.12,67.95,68.08,124272.0,51.3444,51.4653,51.3369,51.4351,124272.0
2015-09-30 15:00:00,68.08,68.16,68.05,68.07,85859.0,51.4351,51.4955,51.4124,51.4275,85859.0
2015-09-30 15:05:00,68.08,68.17,68.07,68.07,104403.0,51.4351,51.5031,51.4275,51.4275,104403.0
2015-09-30 15:10:00,68.07,68.16,68.04,68.14,152848.0,51.4275,51.4955,51.4049,51.4804,152848.0
2015-09-30 15:15:00,68.13,68.22,68.03,68.19,129769.0,51.4728,51.5408,51.3973,51.5182,129769.0
2015-09-30 15:20:00,68.19,68.39,68.18,68.23,173149.0,51.5182,51.6693,51.5106,51.5484,173149.0
2015-09-30 15:25:00,68.23,68.38,68.23,68.35,141398.0,51.5484,51.6617,51.5484,51.6391,141398.0
2015-09-30 15:30:00,68.36,68.44,68.33,68.43,221325.0,51.6466,51.7071,51.6239,51.6995,221325.0
2015-09-30 15:35:00,68.44,68.53,68.39,68.52,216995.0,51.7071,51.775,51.6693,51.7675,216995.0
2015-09-30 15:40:00,68.52,68.78,68.52,68.75,285968.0,51.7675,51.9639,51.7675,51.9413,285968.0
2015-09-30 15:45:00,68.75,68.92,68.74,68.88,328752.0,51.9413,52.0697,51.9337,52.0395,328752.0
2015-09-30 15:50:00,68.88,68.96,68.86,68.94,299630.0,52.0395,52.0999,52.0244,52.0848,299630.0
2015-09-30 15:55:00,68.96,69.06,68.89,68.91,552010.0,52.0999,52.1755,52.047,52.0621,552010.0
2015-10-01 09:30:00,70.11,70.93,69.99,70.44,324875.0,52.9688,53.5883,52.8781,53.2181,324875.0
2015-10-01 09:35:00,70.46,70.75,70.46,70.61,183743.0,53.2332,53.4523,53.2332,53.3465,183743.0
2015-10-01 09:40:00,70.64,70.99,70.61,70.66,178149.0,53.3692,53.6336,53.3465,53.3843,178149.0
2015-10-01 09:45:00,70.63,70.83,70.58,70.68,196309.0,53.3616,53.5127,53.3238,53.3994,196309.0
2015-10-01 09:50:00,70.68,70.72,70.38,70.39,275784.0,53.3994,53.4296,53.1727,53.1803,275784.0
2015-10-01 09:55:00,70.41,70.41,69.84,69.84,194080.0,53.1954,53.1954,52.7648,52.7648,194080.0
2015-10-01 10:00:00,69.82,69.85,69.29,69.63,231717.0,52.7497,52.7723,52.3492,52.6061,231717.0
2015-10-01 10:05:00,69.63,69.72,69.26,69.47,159674.0,52.6061,52.6741,52.3266,52.4852,159674.0
2015-10-01 10:10:00,69.47,69.64,69.34,69.42,93819.0,52.4852,52.6137,52.387,52.4475,93819.0
2015-10-01 10:15:00,69.42,69.54,69.32,69.51,143575.0,52.4475,52.5381,52.3719,52.5154,143575.0
2015-10-01 10:20:00,69.52,69.81,69.49,69.6,184153.0,52.523,52.7421,52.5003,52.5834,184153.0
2015-10-01 10:25:00,69.6,69.96,69.58,69.67,160444.0,52.5834,52.8554,52.5683,52.6363,160444.0
2015-10-01 10:30:00,69.67,69.7,69.28,69.36,102932.0,52.6363,52.659,52.3417,52.4021,102932.0
2015-10-01 10:35:00,69.36,69.59,69.28,69.51,130628.0,52.4021,52.5759,52.3417,52.5154,130628.0
2015-10-01 10:40:00,69.5,69.55,69.03,69.17,245380.0,52.5079,52.5457,52.1528,52.2586,245380.0
2015-10-01 10:45:00,69.17,69.3,69.02,69.03,72804.0,52.2586,52.3568,52.1452,52.1528,72804.0
2015-10-01 10:50:00,69.01,69.09,68.78,68.78,103009.0,52.1377,52.1981,51.9639,51.9639,103009.0
2015-10-01 10:55:00,68.78,69.01,68.68,68.81,96211.0,51.9639,52.1377,51.8884,51.9866,96211.0
2015-10-01 11:00:00,68.8,68.85,68.66,68.72,92660.0,51.979,52.0168,51.8733,51.9186,92660.0
2015-10-01 11:05:00,68.72,68.72,68.5,68.57,106270.0,51.9186,51.9186,51.7524,51.8053,106270.0
2015-10-01 11:10:00,68.58,68.73,68.57,68.58,68827.0,51.8128,51.9262,51.8053,51.8128,68827.0
2015-10-01 11:15:00,68.57,68.63,68.47,68.57,70889.0,51.8053,51.8506,51.7297,51.8053,70889.0
2015-10-01 11:20:00,68.57,68.86,68.48,68.75,66755.0,51.8053,52.0244,51.7373,51.9413,66755.0
2015-10-01 11:25:00,68.75,69.02,68.75,69.01,77984.0,51.9413,52.1452,51.9413,52.1377,77984.0
2015-10-01 11:30:00,69.02,69.07,68.72,68.76,91142.0,52.1452,52.183,51.9186,51.9488,91142.0
2015-10-01 11:35:00,68.77,68.91,68.74,68.89,80135.0,51.9564,52.0621,51.9337,52.047,80135.0
2015-10-01 11:40:00,68.89,69.2,68.86,68.86,94533.0,52.047,52.2812,52.0244,52.0244,94533.0
2015-10-01 11:45:00,68.83,68.95,68.77,68.94,89196.0,52.0017,52.0924,51.9564,52.0848,89196.0
2015-10-01 11:50:00,68.93,68.94,68.57,68.59,80178.0,52.0773,52.0848,51.8053,51.8204,80178.0
2015-10-01 11:55:00,68.6,68.62,68.26,68.35,112505.0,51.8279,51.843,51.5711,51.6391,112505.0
2015-10-01 12:00:00,68.36,68.47,68.21,68.32,79115.0,51.6466,51.7297,51.5333,51.6164,79115.0
2015-10-01 12:05:00,68.31,68.35,68.1,68.27,79624.0,51.6088,51.6391,51.4502,51.5786,79624.0
2015-10-01 12:10:00,68.27,68.44,68.18,68.4,48661.0,51.5786,51.7071,51.5106,51.6768,48661.0
2015-10-01 12:15:00,68.37,68.4,68.25,68.37,37191.0,51.6542,51.6768,51.5635,51.6542,37191.0
2015-10-01 12:20:00,68.38,68.43,68.28,68.3,57578.0,51.6617,51.6995,51.5862,51.6013,57578.0
2015-10-01 12:25:00,68.3,68.66,68.3,68.45,51329.0,51.6013,51.8733,51.6013,51.7146,51329.0
2015-10-01 12:30:00,68.43,68.5,68.36,68.37,55542.0,51.6995,51.7524,51.6466,51.6542,55542.0
2015-10-01 12:35:00,68.35,68.36,68.17,68.21,44481.0,51.6391,51.6466,51.5031,51.5333,44481.0
2015-10-01 12:40:00,68.21,68.23,68.14,68.16,62182.0,51.5333,51.5484,51.4804,51.4955,62182.0
2015-10-01 12:45:00,68.16,68.17,68.04,68.05,59677.0,51.4955,51.5031,51.4049,51.4124,59677.0
2015-10-01 12:50:00,68.05,68.17,68.0,68.17,55305.0,51.4124,51.5031,51.3746,51.5031,55305.0
2015-10-01 12:55:00,68.18,68.39,68.16,68.21,60003.0,51.5106,51.6693,51.4955,51.5333,60003.0
2015-10-01 13:00:00,68.21,68.23,68.04,68.05,60965.0,51.5333,51.5484,51.4049,51.4124,60965.0
2015-10-01 13:05:00,68.05,68.09,67.97,68.02,44320.0,51.4124,51.4426,51.352,51.3897,44320.0
2015-10-01 13:10:00,68.01,68.04,67.89,67.96,61840.0,51.3822,51.4049,51.2915,51.3444,61840.0
2015-10-01 13:15:00,67.95,68.21,67.94,68.07,47606.0,51.3369,51.5333,51.3293,51.4275,47606.0
2015-10-01 13:20:00,68.07,68.13,68.03,68.08,72824.0,51.4275,51.4728,51.3973,51.4351,72824.0
2015-10-01 13:25:00,68.09,68.2,68.0,68.03,42020.0,51.4426,51.5257,51.3746,51.3973,42020.0
2015-10-01 13:30:00,68.04,68.13,68.04,68.11,42903.0,51.4049,51.4728,51.4049,51.4577,42903.0
2015-10-01 13:35:00,68.11,68.42,68.04,68.13,165394.0,51.4577,51.6919,51.4049,51.4728,165394.0
2015-10-01 13:40:00,68.14,68.2,68.08,68.16,152364.0,51.4804,51.5257,51.4351,51.4955,152364.0
2015-10-01 13:45:00,68.16,68.32,68.15,68.32,41731.0,51.4955,51.6164,51.488,51.6164,41731.0
2015-10-01 13:50:00,68.33,68.48,68.28,68.44,53398.0,51.6239,51.7373,51.5862,51.7071,53398.0
2015-10-01 13:55:00,68.43,68.58,68.42,68.58,34500.0,51.6995,51.8128,51.6919,51.8128,34500.0
2015-10-01 14:00:00,68.58,68.58,68.37,68.39,59208.0,51.8128,51.8128,51.6542,51.6693,59208.0
2015-10-01 14:05:00,68.35,68.6,68.35,68.47,96684.0,51.6391,51.8279,51.6391,51.7297,96684.0
2015-10-01 14:10:00,68.49,68.5,68.24,68.27,151503.0,51.7448,51.7524,51.556,51.5786,151503.0
2015-10-01 14:15:00,68.27,68.32,68.11,68.11,149095.0,51.5786,51.6164,51.4577,51.4577,149095.0
2015-10-01 14:20:00,68.12,68.19,67.93,68.06,132974.0,51.4653,51.5182,51.3217,51.42,132974.0
2015-10-01 14:25:00,68.06,68.1,67.98,68.05,119237.0,51.42,51.4502,51.3595,51.4124,119237.0
2015-10-01 14:30:00,68.05,68.25,68.03,68.15,135681.0,51.4124,51.5635,51.3973,51.488,135681.0
2015-10-01 14:35:00,68.15,68.15,68.02,68.04,75680.0,51.488,51.488,51.3897,51.4049,75680.0
2015-10-01 14:40:00,68.05,68.07,67.99,68.05,116156.0,51.4124,51.4275,51.3671,51.4124,116156.0
2015-10-01 14:45:00,68.05,68.1,67.96,67.97,133010.0,51.4124,51.4502,51.3444,51.352,133010.0
2015-10-01 14:50:00,67.97,68.02,67.95,67.98,96172.0,51.352,51.3897,51.3369,51.3595,96172.0
2015-10-01 14:55:00,67.97,68.08,67.88,67.89,150210.0,51.352,51.4351,51.284,51.2915,150210.0
2015-10-01 15:00:00,67.89,68.03,67.88,67.92,151770.0,51.2915,51.3973,51.284,51.3142,151770.0
2015-10-01 15:05:00,67.92,67.95,67.76,67.82,170851.0,51.3142,51.3369,51.1933,51.2386,170851.0
2015-10-01 15:10:00,67.82,67.92,67.79,67.9,145602.0,51.2386,51.3142,51.216,51.2991,145602.0
2015-10-01 15:15:00,67.91,67.91,67.79,67.83,133108.0,51.3066,51.3066,51.216,51.2462,133108.0
2015-10-01 15:20:00,67.83,67.85,67.67,67.73,229861.0,51.2462,51.2613,51.1253,51.1706,229861.0
2015-10-01 15:25:00,67.73,67.77,67.61,67.69,143366.0,51.1706,51.2009,51.08,51.1404,143366.0
2015-10-01 15:30:00,67.69,67.7,67.55,67.63,348012.0,51.1404,51.148,51.0347,51.0951,348012.0
2015-10-01 15:35:00,67.63,67.63,67.44,67.51,286315.0,51.0951,51.0951,50.9515,51.0044,286315.0
2015-10-01 15:40:00,67.52,67.55,67.46,67.48,238538.0,51.012,51.0347,50.9667,50.9818,238538.0
2015-10-01 15:45:00,67.48,67.65,67.42,67.53,396989.0,50.9818,51.1102,50.9364,51.0195,396989.0
2015-10-01 15:50:00,67.53,67.63,67.5,67.51,332560.0,51.0195,51.0951,50.9969,51.0044,332560.0
2015-10-01 15:55:00,67.51,67.64,67.41,67.64,671045.0,51.0044,51.1026,50.9289,51.1026,671045.0
2015-10-02 09:30:00,66.93,66.99,66.57,66.81,286446.0,50.5662,50.6116,50.2943,50.4756,286446.0
2015-10-02 09:35:00,66.81,66.92,66.65,66.77,160824.0,50.4756,50.5587,50.3547,50.4454,160824.0
2015-10-02 09:40:00,66.77,67.12,66.72,67.03,272390.0,50.4454,50.7098,50.4076,50.6418,272390.0
2015-10-02 09:45:00,67.05,67.08,66.74,66.75,241263.0,50.6569,50.6796,50.4227,50.4302,241263.0
2015-10-02 09:50:00,66.76,66.88,66.63,66.88,164229.0,50.4378,50.5285,50.3396,50.5285,164229.0
2015-10-02 09:55:00,66.89,67.45,66.87,67.4,280023.0,50.536,50.9591,50.5209,50.9213,280023.0
2015-10-02 10:00:00,67.38,67.71,67.26,67.66,372526.0,50.9062,51.1555,50.8156,51.1178,372526.0
2015-10-02 10:05:00,67.67,67.67,67.24,67.26,234943.0,51.1253,51.1253,50.8004,50.8156,234943.0
2015-10-02 10:10:00,67.26,67.26,66.76,66.8,233428.0,50.8156,50.8156,50.4378,50.468,233428.0
2015-10-02 10:15:00,66.81,67.1,66.8,67.09,309790.0,50.4756,50.6947,50.468,50.6871,309790.0
2015-10-02 10:20:00,67.09,67.45,67.03,67.23,241604.0,50.6871,50.9591,50.6418,50.7929,241604.0
2015-10-02 10:25:00,67.22,67.26,67.02,67.04,118234.0,50.7853,50.8156,50.6342,50.6493,118234.0
2015-10-02 10:30:00,67.04,67.16,66.99,67.13,102482.0,50.6493,50.74,50.6116,50.7173,102482.0
2015-10-02 10:35:00,67.13,67.36,67.06,67.33,105579.0,50.7173,50.8911,50.6645,50.8684,105579.0
2015-10-02 10:40:00,67.33,67.53,67.3,67.5,196324.0,50.8684,51.0195,50.8458,50.9969,196324.0
2015-10-02 10:45:00,67.5,67.53,67.17,67.23,182990.0,50.9969,51.0195,50.7476,50.7929,182990.0
2015-10-02 10:50:00,67.21,67.45,67.18,67.45,121018.0,50.7778,50.9591,50.7551,50.9591,121018.0
2015-10-02 10:55:00,67.46,67.7,67.44,67.69,136361.0,50.9667,51.148,50.9515,51.1404,136361.0
2015-10-02 11:00:00,67.69,67.82,67.57,67.82,142396.0,51.1404,51.2386,51.0498,51.2386,142396.0
2015-10-02 11:05:00,67.81,67.88,67.75,67.8,154486.0,51.2311,51.284,51.1858,51.2235,154486.0
2015-10-02 11:10:00,67.8,68.01,67.72,67.96,98760.0,51.2235,51.3822,51.1631,51.3444,98760.0
2015-10-02 11:15:00,67.96,68.14,67.93,68.12,170212.0,51.3444,51.4804,51.3217,51.4653,170212.0
2015-10-02 11:20:00,68.14,68.26,68.06,68.07,124246.0,51.4804,51.5711,51.42,51.4275,124246.0
2015-10-02 11:25:00,68.05,68.1,67.98,68.1,83568.0,51.4124,51.4502,51.3595,51.4502,83568.0
2015-10-02 11:30:00,68.11,68.37,68.08,68.35,96014.0,51.4577,51.6542,51.4351,51.6391,96014.0
2015-10-02 11:35:00,68.36,68.5,68.27,68.27,165597.0,51.6466,51.7524,51.5786,51.5786,165597.0
2015-10-02 11:40:00,68.28,68.31,68.14,68.23,127951.0,51.5862,51.6088,51.4804,51.5484,127951.0
2015-10-02 11:45:00,68.23,68.3,68.14,68.14,115149.0,51.5484,51.6013,51.4804,51.4804,115149.0
2015-10-02 11:50:00,68.14,68.18,68.0,68.15,96963.0,51.4804,51.5106,51.3746,51.488,96963.0
2015-10-02 11:55:00,68.15,68.24,68.09,68.23,147890.0,51.488,51.556,51.4426,51.5484,147890.0
2015-10-02 12:00:00,68.24,68.39,68.23,68.34,100357.0,51.556,51.6693,51.5484,51.6315,100357.0
2015-10-02 12:05:00,68.36,68.53,68.3,68.53,96862.0,51.6466,51.775,51.6013,51.775,96862.0
2015-10-02 12:10:00,68.54,68.89,68.53,68.88,123948.0,51.7826,52.047,51.775,52.0395,123948.0
2015-10-02 12:15:00,68.9,68.98,68.88,68.96,85934.0,52.0546,52.115,52.0395,52.0999,85934.0
2015-10-02 12:20:00,68.95,69.03,68.91,68.99,93034.0,52.0924,52.1528,52.0621,52.1226,93034.0
2015-10-02 12:25:00,68.99,69.01,68.81,68.88,130587.0,52.1226,52.1377,51.9866,52.0395,130587.0
2015-10-02 12:30:00,68.88,69.09,68.66,68.73,172676.0,52.0395,52.1981,51.8733,51.9262,172676.0
2015-10-02 12:35:00,68.74,68.78,68.57,68.6,82971.0,51.9337,51.9639,51.8053,51.8279,82971.0
2015-10-02 12:40:00,68.59,68.63,68.46,68.57,73512.0,51.8204,51.8506,51.7222,51.8053,73512.0
2015-10-02 12:45:00,68.57,68.9,68.57,68.85,62834.0,51.8053,52.0546,51.8053,52.0168,62834.0
2015-10-02 12:50:00,68.86,69.05,68.81,68.96,53260.0,52.0244,52.1679,51.9866,52.0999,53260.0
2015-10-02 12:55:00,68.96,69.03,68.94,68.95,39485.0,52.0999,52.1528,52.0848,52.0924,39485.0
2015-10-02 13:00:00,68.95,69.25,68.94,69.19,78940.0,52.0924,52.319,52.0848,52.2737,78940.0
2015-10-02 13:05:00,69.18,69.49,69.18,69.48,146905.0,52.2661,52.5003,52.2661,52.4928,146905.0
2015-10-02 13:10:00,69.49,69.64,69.34,69.48,104814.0,52.5003,52.6137,52.387,52.4928,104814.0
2015-10-02 13:15:00,69.51,69.54,69.28,69.31,74709.0,52.5154,52.5381,52.3417,52.3643,74709.0
2015-10-02 13:20:00,69.31,69.39,69.18,69.22,67985.0,52.3643,52.4248,52.2661,52.2964,67985.0
2015-10-02 13:25:00,69.21,69.26,69.15,69.22,72949.0,52.2888,52.3266,52.2435,52.2964,72949.0
2015-10-02 13:30:00,69.24,69.4,69.23,69.37,73138.0,52.3115,52.4323,52.3039,52.4097,73138.0
2015-10-02 13:35:00,69.37,69.55,69.37,69.42,83767.0,52.4097,52.5457,52.4097,52.4475,83767.0
2015-10-02 13:40:00,69.43,69.46,69.31,69.33,163492.0,52.455,52.4777,52.3643,52.3795,163492.0
2015-10-02 13:45:00,69.33,69.44,69.3,69.37,132358.0,52.3795,52.4626,52.3568,52.4097,132358.0
2015-10-02 13:50:00,69.37,69.51,69.36,69.48,65880.0,52.4097,52.5154,52.4021,52.4928,65880.0
2015-10-02 13:55:00,69.48,69.63,69.47,69.6,94161.0,52.4928,52.6061,52.4852,52.5834,94161.0
2015-10-02 14:00:00,69.6,69.62,69.47,69.61,56048.0,52.5834,52.5986,52.4852,52.591,56048.0
2015-10-02 14:05:00,69.62,69.95,69.61,69.85,107902.0,52.5986,52.8479,52.591,52.7723,107902.0
2015-10-02 14:10:00,69.83,69.85,69.68,69.73,66955.0,52.7572,52.7723,52.6439,52.6817,66955.0
2015-10-02 14:15:00,69.7,69.89,69.62,69.85,58567.0,52.659,52.8025,52.5986,52.7723,58567.0
2015-10-02 14:20:00,69.85,69.94,69.75,69.81,82693.0,52.7723,52.8403,52.6968,52.7421,82693.0
2015-10-02 14:25:00,69.81,69.84,69.65,69.65,60002.0,52.7421,52.7648,52.6212,52.6212,60002.0
2015-10-02 14:30:00,69.65,69.81,69.64,69.73,74768.0,52.6212,52.7421,52.6137,52.6817,74768.0
2015-10-02 14:35:00,69.72,69.76,69.65,69.72,74127.0,52.6741,52.7043,52.6212,52.6741,74127.0
2015-10-02 14:40:00,69.73,69.74,69.57,69.67,78663.0,52.6817,52.6892,52.5608,52.6363,78663.0
2015-10-02 14:45:00,69.68,69.7,69.45,69.48,84833.0,52.6439,52.659,52.4701,52.4928,84833.0
2015-10-02 14:50:00,69.49,69.56,69.45,69.56,50376.0,52.5003,52.5532,52.4701,52.5532,50376.0
2015-10-02 14:55:00,69.56,69.72,69.56,69.71,87322.0,52.5532,52.6741,52.5532,52.6666,87322.0
2015-10-02 15:00:00,69.72,69.75,69.61,69.69,71483.0,52.6741,52.6968,52.591,52.6514,71483.0
2015-10-02 15:05:00,69.7,69.75,69.64,69.72,75528.0,52.659,52.6968,52.6137,52.6741,75528.0
2015-10-02 15:10:00,69.71,69.99,69.68,69.98,132052.0,52.6666,52.8781,52.6439,52.8705,132052.0
2015-10-02 15:15:00,69.98,70.12,69.97,70.06,141139.0,52.8705,52.9763,52.863,52.931,141139.0
2015-10-02 15:20:00,70.06,70.25,70.06,70.19,108273.0,52.931,53.0745,52.931,53.0292,108273.0
2015-10-02 15:25:00,70.2,70.38,70.15,70.38,118000.0,53.0368,53.1727,52.999,53.1727,118000.0
2015-10-02 15:30:00,70.38,70.41,70.24,70.33,132838.0,53.1727,53.1954,53.067,53.135,132838.0
2015-10-02 15:35:00,70.33,70.45,70.27,70.4,166530.0,53.135,53.2256,53.0896,53.1879,166530.0
2015-10-02 15:40:00,70.41,70.44,70.26,70.31,172836.0,53.1954,53.2181,53.0821,53.1199,172836.0
2015-10-02 15:45:00,70.31,70.37,70.26,70.37,174189.0,53.1199,53.1652,53.0821,53.1652,174189.0
2015-10-02 15:50:00,70.36,70.39,70.25,70.31,223359.0,53.1576,53.1803,53.0745,53.1199,223359.0
2015-10-02 15:55:00,70.32,70.4,70.24,70.33,560387.0,53.1274,53.1879,53.067,53.135,560387.0
2015-10-05 09:30:00,71.25,71.75,71.05,71.61,254285.0,53.83,54.2078,53.6789,54.102,254285.0
2015-10-05 09:35:00,71.66,72.15,71.63,72.1,163539.0,54.1398,54.51,54.1171,54.4722,163539.0
2015-10-05 09:40:00,72.06,72.18,71.89,72.14,126173.0,54.442,54.5327,54.3136,54.5024,126173.0
2015-10-05 09:45:00,72.17,72.18,71.69,71.83,133842.0,54.5251,54.5327,54.1625,54.2682,133842.0
2015-10-05 09:50:00,71.84,71.93,71.34,71.44,157665.0,54.2758,54.3438,53.898,53.9736,157665.0
2015-10-05 09:55:00,71.45,71.74,71.37,71.74,109246.0,53.9811,54.2002,53.9207,54.2002,109246.0
2015-10-05 10:00:00,71.75,71.84,71.56,71.84,70717.0,54.2078,54.2758,54.0642,54.2758,70717.0
2015-10-05 10:05:00,71.84,71.89,71.53,71.82,117079.0,54.2758,54.3136,54.0416,54.2607,117079.0
2015-10-05 10:10:00,71.83,72.15,71.83,71.95,86741.0,54.2682,54.51,54.2682,54.3589,86741.0
2015-10-05 10:15:00,71.95,72.25,71.93,72.03,96981.0,54.3589,54.5855,54.3438,54.4193,96981.0
2015-10-05 10:20:00,72.05,72.36,72.02,72.16,136557.0,54.4344,54.6687,54.4118,54.5175,136557.0
2015-10-05 10:25:00,72.15,72.5,72.14,72.42,239934.0,54.51,54.7744,54.5024,54.714,239934.0
2015-10-05 10:30:00,72.43,72.53,72.33,72.52,154127.0,54.7215,54.7971,54.646,54.7895,154127.0
2015-10-05 10:35:00,72.52,72.55,72.37,72.41,209845.0,54.7895,54.8122,54.6762,54.7064,209845.0
2015-10-05 10:40:00,72.41,72.46,72.22,72.26,205628.0,54.7064,54.7442,54.5629,54.5931,205628.0
2015-10-05 10:45:00,72.26,72.33,72.09,72.23,144358.0,54.5931,54.646,54.4647,54.5704,144358.0
2015-10-05 10:50:00,72.22,72.45,72.17,72.39,130091.0,54.5629,54.7366,54.5251,54.6913,130091.0
2015-10-05 10:55:00,72.39,72.58,72.34,72.56,78596.0,54.6913,54.8349,54.6535,54.8198,78596.0
2015-10-05 11:00:00,72.56,72.57,72.3,72.36,96284.0,54.8198,54.8273,54.6233,54.6687,96284.0
2015-10-05 11:05:00,72.34,72.5,72.28,72.29,69896.0,54.6535,54.7744,54.6082,54.6158,69896.0
2015-10-05 11:10:00,72.28,72.34,72.12,72.24,69179.0,54.6082,54.6535,54.4873,54.578,69179.0
2015-10-05 11:15:00,72.25,72.28,72.13,72.24,68667.0,54.5855,54.6082,54.4949,54.578,68667.0
2015-10-05 11:20:00,72.23,72.32,72.21,72.3,70963.0,54.5704,54.6384,54.5553,54.6233,70963.0
2015-10-05 11:25:00,72.32,72.47,72.31,72.38,100798.0,54.6384,54.7518,54.6309,54.6838,100798.0
2015-10-05 11:30:00,72.38,72.41,72.32,72.41,131884.0,54.6838,54.7064,54.6384,54.7064,131884.0
2015-10-05 11:35:00,72.41,72.43,72.25,72.33,68086.0,54.7064,54.7215,54.5855,54.646,68086.0
2015-10-05 11:40:00,72.33,72.44,72.22,72.28,126638.0,54.646,54.7291,54.5629,54.6082,126638.0
2015-10-05 11:45:00,72.27,72.39,72.24,72.35,60322.0,54.6007,54.6913,54.578,54.6611,60322.0
2015-10-05 11:50:00,72.36,72.39,72.15,72.29,57985.0,54.6687,54.6913,54.51,54.6158,57985.0
2015-10-05 11:55:00,72.29,72.44,72.25,72.37,85914.0,54.6158,54.7291,54.5855,54.6762,85914.0
2015-10-05 12:00:00,72.38,72.4,72.21,72.21,43122.0,54.6838,54.6989,54.5553,54.5553,43122.0
2015-10-05 12:05:00,72.21,72.36,72.15,72.31,45141.0,54.5553,54.6687,54.51,54.6309,45141.0
2015-10-05 12:10:00,72.31,72.4,72.27,72.35,39974.0,54.6309,54.6989,54.6007,54.6611,39974.0
2015-10-05 12:15:00,72.36,72.45,72.29,72.45,48294.0,54.6687,54.7366,54.6158,54.7366,48294.0
2015-10-05 12:20:00,72.45,72.48,72.32,72.32,45638.0,54.7366,54.7593,54.6384,54.6384,45638.0
2015-10-05 12:25:00,72.32,72.34,72.16,72.31,74580.0,54.6384,54.6535,54.5175,54.6309,74580.0
2015-10-05 12:30:00,72.3,72.37,72.23,72.34,52813.0,54.6233,54.6762,54.5704,54.6535,52813.0
2015-10-05 12:35:00,72.34,72.4,72.24,72.34,96454.0,54.6535,54.6989,54.578,54.6535,96454.0
2015-10-05 12:40:00,72.34,72.44,72.34,72.39,32881.0,54.6535,54.7291,54.6535,54.6913,32881.0
2015-10-05 12:45:00,72.37,72.49,72.37,72.47,45599.0,54.6762,54.7669,54.6762,54.7518,45599.0
2015-10-05 12:50:00,72.47,72.49,72.29,72.46,74893.0,54.7518,54.7669,54.6158,54.7442,74893.0
2015-10-05 12:55:00,72.47,72.57,72.44,72.47,52422.0,54.7518,54.8273,54.7291,54.7518,52422.0
2015-10-05 13:00:00,72.47,72.5,72.32,72.38,63591.0,54.7518,54.7744,54.6384,54.6838,63591.0
2015-10-05 13:05:00,72.39,72.52,72.34,72.41,52531.0,54.6913,54.7895,54.6535,54.7064,52531.0
2015-10-05 13:10:00,72.4,72.52,72.4,72.45,58620.0,54.6989,54.7895,54.6989,54.7366,58620.0
2015-10-05 13:15:00,72.46,72.64,72.45,72.64,54657.0,54.7442,54.8802,54.7366,54.8802,54657.0
2015-10-05 13:20:00,72.65,72.7,72.45,72.46,51340.0,54.8877,54.9255,54.7366,54.7442,51340.0
2015-10-05 13:25:00,72.48,72.53,72.45,72.45,65169.0,54.7593,54.7971,54.7366,54.7366,65169.0
2015-10-05 13:30:00,72.44,72.45,72.37,72.4,42119.0,54.7291,54.7366,54.6762,54.6989,42119.0
2015-10-05 13:35:00,72.4,72.46,72.36,72.38,48213.0,54.6989,54.7442,54.6687,54.6838,48213.0
2015-10-05 13:40:00,72.37,72.39,72.29,72.31,44426.0,54.6762,54.6913,54.6158,54.6309,44426.0
2015-10-05 13:45:00,72.32,72.42,72.27,72.37,70979.0,54.6384,54.714,54.6007,54.6762,70979.0
2015-10-05 13:50:00,72.37,72.41,72.31,72.32,36921.0,54.6762,54.7064,54.6309,54.6384,36921.0
2015-10-05 13:55:00,72.32,72.35,72.26,72.31,46103.0,54.6384,54.6611,54.5931,54.6309,46103.0
2015-10-05 14:00:00,72.32,72.34,72.12,72.14,59865.0,54.6384,54.6535,54.4873,54.5024,59865.0
2015-10-05 14:05:00,72.15,72.29,72.05,72.28,75019.0,54.51,54.6158,54.4344,54.6082,75019.0
2015-10-05 14:10:00,72.26,72.39,72.26,72.35,41943.0,54.5931,54.6913,54.5931,54.6611,41943.0
2015-10-05 14:15:00,72.37,72.5,72.34,72.45,51008.0,54.6762,54.7744,54.6535,54.7366,51008.0
2015-10-05 14:20:00,72.46,72.53,72.43,72.47,56465.0,54.7442,54.7971,54.7215,54.7518,56465.0
2015-10-05 14:25:00,72.48,72.57,72.43,72.52,53839.0,54.7593,54.8273,54.7215,54.7895,53839.0
2015-10-05 14:30:00,72.53,72.58,72.39,72.4,88108.0,54.7971,54.8349,54.6913,54.6989,88108.0
2015-10-05 14:35:00,72.39,72.43,72.31,72.37,59398.0,54.6913,54.7215,54.6309,54.6762,59398.0
2015-10-05 14:40:00,72.37,72.68,72.37,72.63,64451.0,54.6762,54.9104,54.6762,54.8726,64451.0
2015-10-05 14:45:00,72.63,72.65,72.55,72.57,42971.0,54.8726,54.8877,54.8122,54.8273,42971.0
2015-10-05 14:50:00,72.56,72.73,72.56,72.6,67793.0,54.8198,54.9482,54.8198,54.85,67793.0
2015-10-05 14:55:00,72.59,72.68,72.53,72.54,61057.0,54.8424,54.9104,54.7971,54.8046,61057.0
2015-10-05 15:00:00,72.54,72.56,72.48,72.55,75458.0,54.8046,54.8198,54.7593,54.8122,75458.0
2015-10-05 15:05:00,72.55,72.61,72.43,72.55,68003.0,54.8122,54.8575,54.7215,54.8122,68003.0
2015-10-05 15:10:00,72.56,72.58,72.35,72.37,93384.0,54.8198,54.8349,54.6611,54.6762,93384.0
2015-10-05 15:15:00,72.38,72.4,72.17,72.17,62261.0,54.6838,54.6989,54.5251,54.5251,62261.0
2015-10-05 15:20:00,72.16,72.33,72.16,72.21,186177.0,54.5175,54.646,54.5175,54.5553,186177.0
2015-10-05 15:25:00,72.22,72.32,72.14,72.29,128595.0,54.5629,54.6384,54.5024,54.6158,128595.0
2015-10-05 15:30:00,72.29,72.3,72.24,72.25,96455.0,54.6158,54.6233,54.578,54.5855,96455.0
2015-10-05 15:35:00,72.25,72.26,72.14,72.18,102050.0,54.5855,54.5931,54.5024,54.5327,102050.0
2015-10-05 15:40:00,72.17,72.21,72.06,72.06,85417.0,54.5251,54.5553,54.442,54.442,85417.0
2015-10-05 15:45:00,72.07,72.1,72.01,72.06,191572.0,54.4496,54.4722,54.4042,54.442,191572.0
2015-10-05 15:50:00,72.06,72.14,72.01,72.04,147167.0,54.442,54.5024,54.4042,54.4269,147167.0
2015-10-05 15:55:00,72.05,72.19,72.04,72.1,219155.0,54.4344,54.5402,54.4269,54.4722,219155.0
2015-10-06 09:30:00,72.3,72.38,71.88,72.14,238911.0,54.6233,54.6838,54.306,54.5024,238911.0
2015-10-06 09:35:00,72.17,72.89,72.14,72.83,165321.0,54.5251,55.0691,54.5024,55.0237,165321.0
2015-10-06 09:40:00,72.87,73.37,72.84,73.15,146510.0,55.054,55.4317,55.0313,55.2655,146510.0
2015-10-06 09:45:00,73.15,73.34,73.1,73.27,169045.0,55.2655,55.409,55.2277,55.3562,169045.0
2015-10-06 09:50:00,73.25,73.45,73.21,73.28,140326.0,55.3411,55.4922,55.3108,55.3637,140326.0
2015-10-06 09:55:00,73.3,73.43,73.16,73.42,189935.0,55.3788,55.477,55.2731,55.4695,189935.0
2015-10-06 10:00:00,73.43,73.7,73.42,73.52,180420.0,55.477,55.681,55.4695,55.545,180420.0
2015-10-06 10:05:00,73.52,73.57,73.21,73.34,151481.0,55.545,55.5828,55.3108,55.409,151481.0
2015-10-06 10:10:00,73.33,73.54,73.32,73.45,101906.0,55.4015,55.5602,55.3939,55.4922,101906.0
2015-10-06 10:15:00,73.45,73.45,73.05,73.1,169663.0,55.4922,55.4922,55.19,55.2277,169663.0
2015-10-06 10:20:00,73.1,73.21,73.04,73.1,206509.0,55.2277,55.3108,55.1824,55.2277,206509.0
2015-10-06 10:25:00,73.09,73.19,73.04,73.05,206059.0,55.2202,55.2957,55.1824,55.19,206059.0
2015-10-06 10:30:00,73.05,73.14,73.01,73.13,121819.0,55.19,55.2579,55.1597,55.2504,121819.0
2015-10-06 10:35:00,73.12,73.37,73.08,73.31,113053.0,55.2428,55.4317,55.2126,55.3864,113053.0
2015-10-06 10:40:00,73.31,73.45,73.3,73.45,92690.0,55.3864,55.4922,55.3788,55.4922,92690.0
2015-10-06 10:45:00,73.45,73.72,73.45,73.58,95290.0,55.4922,55.6961,55.4922,55.5904,95290.0
2015-10-06 10:50:00,73.58,73.75,73.5,73.73,86819.0,55.5904,55.7188,55.5299,55.7037,86819.0
2015-10-06 10:55:00,73.72,73.72,73.49,73.61,101205.0,55.6961,55.6961,55.5224,55.613,101205.0
2015-10-06 11:00:00,73.59,73.83,73.56,73.81,134508.0,55.5979,55.7792,55.5753,55.7641,134508.0
2015-10-06 11:05:00,73.83,74.0,73.78,73.97,166414.0,55.7792,55.9077,55.7415,55.885,166414.0
2015-10-06 11:10:00,73.95,74.01,73.91,73.98,132825.0,55.8699,55.9152,55.8397,55.8926,132825.0
2015-10-06 11:15:00,73.99,74.14,73.95,74.14,194220.0,55.9001,56.0135,55.8699,56.0135,194220.0
2015-10-06 11:20:00,74.15,74.17,74.03,74.07,220692.0,56.021,56.0361,55.9304,55.9606,220692.0
2015-10-06 11:25:00,74.07,74.26,74.06,74.25,125107.0,55.9606,56.1041,55.953,56.0966,125107.0
2015-10-06 11:30:00,74.26,74.35,74.09,74.15,157872.0,56.1041,56.1721,55.9757,56.021,157872.0
2015-10-06 11:35:00,74.16,74.16,73.73,73.82,203285.0,56.0286,56.0286,55.7037,55.7717,203285.0
2015-10-06 11:40:00,73.81,73.85,73.58,73.59,228653.0,55.7641,55.7944,55.5904,55.5979,228653.0
2015-10-06 11:45:00,73.59,73.96,73.53,73.86,339183.0,55.5979,55.8775,55.5526,55.8019,339183.0
2015-10-06 11:50:00,73.88,74.37,73.88,74.37,119293.0,55.817,56.1872,55.817,56.1872,119293.0
2015-10-06 11:55:00,74.36,74.38,74.13,74.21,176597.0,56.1797,56.1948,56.0059,56.0663,176597.0
2015-10-06 12:00:00,74.22,74.41,74.22,74.34,112576.0,56.0739,56.2174,56.0739,56.1646,112576.0
2015-10-06 12:05:00,74.32,74.35,74.03,74.11,135973.0,56.1494,56.1721,55.9304,55.9908,135973.0
2015-10-06 12:10:00,74.11,74.2,74.08,74.13,77522.0,55.9908,56.0588,55.9681,56.0059,77522.0
2015-10-06 12:15:00,74.15,74.21,74.1,74.11,66632.0,56.021,56.0663,55.9832,55.9908,66632.0
2015-10-06 12:20:00,74.12,74.18,74.02,74.06,72002.0,55.9983,56.0437,55.9228,55.953,72002.0
2015-10-06 12:25:00,74.07,74.14,74.04,74.06,85350.0,55.9606,56.0135,55.9379,55.953,85350.0
2015-10-06 12:30:00,74.07,74.09,73.82,73.82,59276.0,55.9606,55.9757,55.7717,55.7717,59276.0
2015-10-06 12:35:00,73.82,73.94,73.77,73.86,91959.0,55.7717,55.8624,55.7339,55.8019,91959.0
2015-10-06 12:40:00,73.86,73.88,73.79,73.81,113881.0,55.8019,55.817,55.749,55.7641,113881.0
2015-10-06 12:45:00,73.81,73.95,73.79,73.91,70366.0,55.7641,55.8699,55.749,55.8397,70366.0
2015-10-06 12:50:00,73.91,74.09,73.9,74.07,80216.0,55.8397,55.9757,55.8321,55.9606,80216.0
2015-10-06 12:55:00,74.06,74.11,73.97,74.11,70799.0,55.953,55.9908,55.885,55.9908,70799.0
2015-10-06 13:00:00,74.11,74.34,74.09,74.34,48643.0,55.9908,56.1646,55.9757,56.1646,48643.0
2015-10-06 13:05:00,74.34,74.34,74.24,74.24,60063.0,56.1646,56.1646,56.089,56.089,60063.0
2015-10-06 13:10:00,74.23,74.27,73.97,74.04,160337.0,56.0815,56.1117,55.885,55.9379,160337.0
2015-10-06 13:15:00,74.04,74.09,73.99,74.05,67664.0,55.9379,55.9757,55.9001,55.9455,67664.0
2015-10-06 13:20:00,74.05,74.14,74.05,74.14,79480.0,55.9455,56.0135,55.9455,56.0135,79480.0
2015-10-06 13:25:00,74.14,74.22,74.05,74.09,51159.0,56.0135,56.0739,55.9455,55.9757,51159.0
2015-10-06 13:30:00,74.08,74.09,73.8,73.83,59388.0,55.9681,55.9757,55.7566,55.7792,59388.0
2015-10-06 13:35:00,73.83,73.89,73.77,73.87,60559.0,55.7792,55.8246,55.7339,55.8095,60559.0
2015-10-06 13:40:00,73.87,73.87,73.68,73.68,51772.0,55.8095,55.8095,55.6659,55.6659,51772.0
2015-10-06 13:45:00,73.67,73.89,73.61,73.86,75682.0,55.6584,55.8246,55.613,55.8019,75682.0
2015-10-06 13:50:00,73.85,73.91,73.8,73.89,60358.0,55.7944,55.8397,55.7566,55.8246,60358.0
2015-10-06 13:55:00,73.9,73.9,73.71,73.73,101165.0,55.8321,55.8321,55.6886,55.7037,101165.0
2015-10-06 14:00:00,73.74,73.87,73.68,73.85,79274.0,55.7113,55.8095,55.6659,55.7944,79274.0
2015-10-06 14:05:00,73.84,74.05,73.84,74.01,69232.0,55.7868,55.9455,55.7868,55.9152,69232.0
2015-10-06 14:10:00,74.02,74.21,74.02,74.2,57443.0,55.9228,56.0663,55.9228,56.0588,57443.0
2015-10-06 14:15:00,74.21,74.36,74.19,74.29,95533.0,56.0663,56.1797,56.0512,56.1268,95533.0
2015-10-06 14:20:00,74.28,74.29,74.15,74.21,63262.0,56.1192,56.1268,56.021,56.0663,63262.0
2015-10-06 14:25:00,74.21,74.29,74.15,74.24,137893.0,56.0663,56.1268,56.021,56.089,137893.0
2015-10-06 14:30:00,74.24,74.31,74.13,74.14,82206.0,56.089,56.1419,56.0059,56.0135,82206.0
2015-10-06 14:35:00,74.13,74.28,74.1,74.27,88150.0,56.0059,56.1192,55.9832,56.1117,88150.0
2015-10-06 14:40:00,74.26,74.38,74.21,74.35,78053.0,56.1041,56.1948,56.0663,56.1721,78053.0
2015-10-06 14:45:00,74.36,74.39,74.25,74.35,65861.0,56.1797,56.2023,56.0966,56.1721,65861.0
2015-10-06 14:50:00,74.36,74.39,74.18,74.21,84292.0,56.1797,56.2023,56.0437,56.0663,84292.0
2015-10-06 14:55:00,74.21,74.22,73.98,74.0,120204.0,56.0663,56.0739,55.8926,55.9077,120204.0
2015-10-06 15:00:00,74.0,74.19,73.98,74.15,124471.0,55.9077,56.0512,55.8926,56.021,124471.0
2015-10-06 15:05:00,74.15,74.22,74.08,74.17,104822.0,56.021,56.0739,55.9681,56.0361,104822.0
2015-10-06 15:10:00,74.18,74.18,73.94,73.99,109702.0,56.0437,56.0437,55.8624,55.9001,109702.0
2015-10-06 15:15:00,73.98,74.09,73.94,74.0,110565.0,55.8926,55.9757,55.8624,55.9077,110565.0
2015-10-06 15:20:00,73.99,74.13,73.94,74.07,93099.0,55.9001,56.0059,55.8624,55.9606,93099.0
2015-10-06 15:25:00,74.07,74.22,74.06,74.2,109392.0,55.9606,56.0739,55.953,56.0588,109392.0
2015-10-06 15:30:00,74.2,74.26,74.1,74.11,128767.0,56.0588,56.1041,55.9832,55.9908,128767.0
2015-10-06 15:35:00,74.11,74.11,73.98,74.01,185661.0,55.9908,55.9908,55.8926,55.9152,185661.0
2015-10-06 15:40:00,74.01,74.09,73.92,73.94,164292.0,55.9152,55.9757,55.8472,55.8624,164292.0
2015-10-06 15:45:00,73.94,74.0,73.89,73.94,186397.0,55.8624,55.9077,55.8246,55.8624,186397.0
2015-10-06 15:50:00,73.93,73.95,73.87,73.91,148513.0,55.8548,55.8699,55.8095,55.8397,148513.0
2015-10-06 15:55:00,73.91,73.94,73.84,73.93,341310.0,55.8397,55.8624,55.7868,55.8548,341310.0
2015-10-07 09:30:00,75.43,76.25,75.24,76.23,558607.0,56.9881,57.6076,56.8445,57.5925,558607.0
2015-10-07 09:35:00,76.24,76.71,76.18,76.4,367473.0,57.6,57.9551,57.5547,57.7209,367473.0
2015-10-07 09:40:00,76.4,76.4,75.88,76.03,376474.0,57.7209,57.7209,57.328,57.4414,376474.0
2015-10-07 09:45:00,76.02,76.58,76.0,76.3,314218.0,57.4338,57.8569,57.4187,57.6454,314218.0
2015-10-07 09:50:00,76.3,76.47,76.02,76.39,382256.0,57.6454,57.7738,57.4338,57.7134,382256.0
2015-10-07 09:55:00,76.38,76.73,76.15,76.61,217348.0,57.7058,57.9702,57.532,57.8796,217348.0
2015-10-07 10:00:00,76.61,76.87,76.48,76.81,294571.0,57.8796,58.076,57.7813,58.0307,294571.0
2015-10-07 10:05:00,76.81,76.9,76.35,76.6,180107.0,58.0307,58.0987,57.6831,57.872,180107.0
2015-10-07 10:10:00,76.59,76.72,76.48,76.63,162377.0,57.8645,57.9627,57.7813,57.8947,162377.0
2015-10-07 10:15:00,76.62,76.62,76.4,76.48,141575.0,57.8871,57.8871,57.7209,57.7813,141575.0
2015-10-07 10:20:00,76.49,76.74,76.4,76.71,174587.0,57.7889,57.9778,57.7209,57.9551,174587.0
2015-10-07 10:25:00,76.72,76.78,76.44,76.73,178352.0,57.9627,58.008,57.7511,57.9702,178352.0
2015-10-07 10:30:00,76.73,76.73,75.72,76.1,419373.0,57.9702,57.9702,57.2072,57.4943,419373.0
2015-10-07 10:35:00,76.08,76.41,75.98,76.32,148057.0,57.4791,57.7285,57.4036,57.6605,148057.0
2015-10-07 10:40:00,76.32,76.32,75.5,75.7,289514.0,57.6605,57.6605,57.0409,57.1921,289514.0
2015-10-07 10:45:00,75.69,76.21,75.56,75.8,175523.0,57.1845,57.5774,57.0863,57.2676,175523.0
2015-10-07 10:50:00,75.81,76.25,75.73,76.22,150888.0,57.2752,57.6076,57.2147,57.5849,150888.0
2015-10-07 10:55:00,76.21,76.25,75.9,76.02,133541.0,57.5774,57.6076,57.3432,57.4338,133541.0
2015-10-07 11:00:00,75.99,76.01,75.51,75.52,134842.0,57.4111,57.4263,57.0485,57.0561,134842.0
2015-10-07 11:05:00,75.52,75.53,75.12,75.38,209380.0,57.0561,57.0636,56.7539,56.9503,209380.0
2015-10-07 11:10:00,75.39,75.46,74.93,75.02,228468.0,56.9578,57.0107,56.6103,56.6783,228468.0
2015-10-07 11:15:00,75.0,75.14,74.91,75.08,141986.0,56.6632,56.769,56.5952,56.7236,141986.0
2015-10-07 11:20:00,75.08,75.08,74.77,74.91,201845.0,56.7236,56.7236,56.4894,56.5952,201845.0
2015-10-07 11:25:00,74.91,75.01,74.55,74.69,196326.0,56.5952,56.6707,56.3232,56.429,196326.0
2015-10-07 11:30:00,74.69,74.97,74.56,74.96,117587.0,56.429,56.6405,56.3308,56.633,117587.0
2015-10-07 11:35:00,74.97,75.28,74.97,75.12,157002.0,56.6405,56.8747,56.6405,56.7539,157002.0
2015-10-07 11:40:00,75.11,75.15,74.89,74.98,132117.0,56.7463,56.7765,56.5801,56.6481,132117.0
2015-10-07 11:45:00,74.98,75.31,74.87,75.08,136937.0,56.6481,56.8974,56.565,56.7236,136937.0
2015-10-07 11:50:00,75.09,75.13,74.94,75.02,107905.0,56.7312,56.7614,56.6179,56.6783,107905.0
2015-10-07 11:55:00,75.01,75.65,74.98,75.59,138828.0,56.6707,57.1543,56.6481,57.1089,138828.0
2015-10-07 12:00:00,75.58,75.86,75.56,75.82,153196.0,57.1014,57.3129,57.0863,57.2827,153196.0
2015-10-07 12:05:00,75.81,75.98,75.54,75.61,97087.0,57.2752,57.4036,57.0712,57.1241,97087.0
2015-10-07 12:10:00,75.58,75.97,75.45,75.93,75298.0,57.1014,57.396,57.0032,57.3658,75298.0
2015-10-07 12:15:00,75.94,75.96,75.5,75.52,55380.0,57.3734,57.3885,57.0409,57.0561,55380.0
2015-10-07 12:20:00,75.51,75.51,75.2,75.21,56955.0,57.0485,57.0485,56.8143,56.8219,56955.0
2015-10-07 12:25:00,75.22,75.33,75.08,75.33,47183.0,56.8294,56.9125,56.7236,56.9125,47183.0
2015-10-07 12:30:00,75.32,75.44,75.27,75.29,62623.0,56.905,56.9956,56.8672,56.8823,62623.0
2015-10-07 12:35:00,75.3,75.46,75.2,75.22,89857.0,56.8898,57.0107,56.8143,56.8294,89857.0
2015-10-07 12:40:00,75.22,75.53,75.16,75.52,45116.0,56.8294,57.0636,56.7841,57.0561,45116.0
2015-10-07 12:45:00,75.54,75.54,75.36,75.36,85539.0,57.0712,57.0712,56.9352,56.9352,85539.0
2015-10-07 12:50:00,75.4,75.42,74.96,75.05,82013.0,56.9654,56.9805,56.633,56.701,82013.0
2015-10-07 12:55:00,75.05,75.13,75.02,75.05,71520.0,56.701,56.7614,56.6783,56.701,71520.0
2015-10-07 13:00:00,75.08,75.46,75.06,75.29,148242.0,56.7236,57.0107,56.7085,56.8823,148242.0
2015-10-07 13:05:00,75.28,75.37,75.26,75.34,42737.0,56.8747,56.9427,56.8596,56.9201,42737.0
2015-10-07 13:10:00,75.33,75.48,75.31,75.43,53662.0,56.9125,57.0258,56.8974,56.9881,53662.0
2015-10-07 13:15:00,75.45,75.47,75.37,75.41,43481.0,57.0032,57.0183,56.9427,56.973,43481.0
2015-10-07 13:20:00,75.4,75.51,75.31,75.33,97472.0,56.9654,57.0485,56.8974,56.9125,97472.0
2015-10-07 13:25:00,75.33,75.63,75.31,75.62,102538.0,56.9125,57.1392,56.8974,57.1316,102538.0
2015-10-07 13:30:00,75.63,75.74,75.6,75.68,78724.0,57.1392,57.2223,57.1165,57.1769,78724.0
2015-10-07 13:35:00,75.66,75.68,75.45,75.45,34497.0,57.1618,57.1769,57.0032,57.0032,34497.0
2015-10-07 13:40:00,75.47,75.75,75.46,75.73,56314.0,57.0183,57.2298,57.0107,57.2147,56314.0
2015-10-07 13:45:00,75.73,75.75,75.46,75.53,62966.0,57.2147,57.2298,57.0107,57.0636,62966.0
2015-10-07 13:50:00,75.55,75.56,75.43,75.48,48913.0,57.0787,57.0863,56.9881,57.0258,48913.0
2015-10-07 13:55:00,75.48,75.61,75.41,75.43,49744.0,57.0258,57.1241,56.973,56.9881,49744.0
2015-10-07 14:00:00,75.44,75.68,75.41,75.61,74218.0,56.9956,57.1769,56.973,57.1241,74218.0
2015-10-07 14:05:00,75.61,75.63,75.33,75.39,99634.0,57.1241,57.1392,56.9125,56.9578,99634.0
2015-10-07 14:10:00,75.39,75.49,75.29,75.29,118657.0,56.9578,57.0334,56.8823,56.8823,118657.0
2015-10-07 14:15:00,75.29,75.66,75.29,75.54,66909.0,56.8823,57.1618,56.8823,57.0712,66909.0
2015-10-07 14:20:00,75.55,75.57,75.27,75.36,48557.0,57.0787,57.0938,56.8672,56.9352,48557.0
2015-10-07 14:25:00,75.37,75.37,75.08,75.15,82139.0,56.9427,56.9427,56.7236,56.7765,82139.0
2015-10-07 14:30:00,75.16,75.36,75.1,75.15,105538.0,56.7841,56.9352,56.7387,56.7765,105538.0
2015-10-07 14:35:00,75.15,75.24,75.05,75.18,102021.0,56.7765,56.8445,56.701,56.7992,102021.0
2015-10-07 14:40:00,75.17,75.37,75.14,75.27,71025.0,56.7916,56.9427,56.769,56.8672,71025.0
2015-10-07 14:45:00,75.27,75.31,75.05,75.1,65685.0,56.8672,56.8974,56.701,56.7387,65685.0
2015-10-07 14:50:00,75.1,75.19,75.03,75.19,73652.0,56.7387,56.8067,56.6859,56.8067,73652.0
2015-10-07 14:55:00,75.19,75.31,75.17,75.21,65048.0,56.8067,56.8974,56.7916,56.8219,65048.0
2015-10-07 15:00:00,75.21,75.29,75.08,75.22,91481.0,56.8219,56.8823,56.7236,56.8294,91481.0
2015-10-07 15:05:00,75.21,75.25,75.07,75.07,109490.0,56.8219,56.8521,56.7161,56.7161,109490.0
2015-10-07 15:10:00,75.08,75.16,75.05,75.1,140963.0,56.7236,56.7841,56.701,56.7387,140963.0
2015-10-07 15:15:00,75.1,75.1,74.94,75.03,304400.0,56.7387,56.7387,56.6179,56.6859,304400.0
2015-10-07 15:20:00,75.03,75.08,74.82,74.86,81318.0,56.6859,56.7236,56.5272,56.5574,81318.0
2015-10-07 15:25:00,74.85,74.99,74.82,74.86,149431.0,56.5499,56.6556,56.5272,56.5574,149431.0
2015-10-07 15:30:00,74.87,75.0,74.86,74.9,135629.0,56.565,56.6632,56.5574,56.5876,135629.0
2015-10-07 15:35:00,74.91,75.18,74.9,75.17,128243.0,56.5952,56.7992,56.5876,56.7916,128243.0
2015-10-07 15:40:00,75.17,75.17,75.03,75.13,91423.0,56.7916,56.7916,56.6859,56.7614,91423.0
2015-10-07 15:45:00,75.13,75.15,74.9,75.01,139117.0,56.7614,56.7765,56.5876,56.6707,139117.0
2015-10-07 15:50:00,75.02,75.14,75.01,75.14,158133.0,56.6783,56.769,56.6707,56.769,158133.0
2015-10-07 15:55:00,75.14,75.36,75.13,75.35,287766.0,56.769,56.9352,56.7614,56.9276,287766.0
2015-10-08 09:30:00,75.28,75.65,75.03,75.56,228712.0,56.8747,57.1543,56.6859,57.0863,228712.0
2015-10-08 09:35:00,75.59,76.27,75.57,75.7,172819.0,57.1089,57.6227,57.0938,57.1921,172819.0
2015-10-08 09:40:00,75.69,75.87,75.39,75.5,158919.0,57.1845,57.3205,56.9578,57.0409,158919.0
2015-10-08 09:45:00,75.46,75.75,75.46,75.6,133074.0,57.0107,57.2298,57.0107,57.1165,133074.0
2015-10-08 09:50:00,75.58,75.58,75.35,75.48,146955.0,57.1014,57.1014,56.9276,57.0258,146955.0
2015-10-08 09:55:00,75.48,75.52,75.18,75.24,93225.0,57.0258,57.0561,56.7992,56.8445,93225.0
2015-10-08 10:00:00,75.24,75.49,75.11,75.11,133288.0,56.8445,57.0334,56.7463,56.7463,133288.0
2015-10-08 10:05:00,75.1,75.21,74.96,75.02,76739.0,56.7387,56.8219,56.633,56.6783,76739.0
2015-10-08 10:10:00,75.03,75.17,74.98,75.11,101607.0,56.6859,56.7916,56.6481,56.7463,101607.0
2015-10-08 10:15:00,75.1,75.1,74.88,74.91,73025.0,56.7387,56.7387,56.5725,56.5952,73025.0
2015-10-08 10:20:00,74.92,74.94,74.63,74.75,106459.0,56.6028,56.6179,56.3837,56.4743,106459.0
2015-10-08 10:25:00,74.73,74.76,74.43,74.56,124703.0,56.4592,56.4819,56.2326,56.3308,124703.0
2015-10-08 10:30:00,74.56,74.67,74.41,74.56,155729.0,56.3308,56.4139,56.2174,56.3308,155729.0
2015-10-08 10:35:00,74.59,74.73,74.54,74.71,91521.0,56.3534,56.4592,56.3157,56.4441,91521.0
2015-10-08 10:40:00,74.71,74.79,74.54,74.64,79271.0,56.4441,56.5045,56.3157,56.3912,79271.0
2015-10-08 10:45:00,74.64,74.76,74.49,74.52,101637.0,56.3912,56.4819,56.2779,56.3006,101637.0
2015-10-08 10:50:00,74.53,74.92,74.52,74.7,125924.0,56.3081,56.6028,56.3006,56.4365,125924.0
2015-10-08 10:55:00,74.73,75.03,74.59,75.02,75990.0,56.4592,56.6859,56.3534,56.6783,75990.0
2015-10-08 11:00:00,75.01,75.17,74.95,75.14,96406.0,56.6707,56.7916,56.6254,56.769,96406.0
2015-10-08 11:05:00,75.16,75.24,74.87,74.97,58548.0,56.7841,56.8445,56.565,56.6405,58548.0
2015-10-08 11:10:00,74.97,75.04,74.91,74.98,64111.0,56.6405,56.6934,56.5952,56.6481,64111.0
2015-10-08 11:15:00,75.0,75.02,74.88,75.01,47552.0,56.6632,56.6783,56.5725,56.6707,47552.0
2015-10-08 11:20:00,75.02,75.33,75.0,75.2,66151.0,56.6783,56.9125,56.6632,56.8143,66151.0
2015-10-08 11:25:00,75.22,75.5,75.2,75.43,85632.0,56.8294,57.0409,56.8143,56.9881,85632.0
2015-10-08 11:30:00,75.44,75.55,75.37,75.51,69873.0,56.9956,57.0787,56.9427,57.0485,69873.0
2015-10-08 11:35:00,75.52,75.55,75.4,75.44,62539.0,57.0561,57.0787,56.9654,56.9956,62539.0
2015-10-08 11:40:00,75.45,75.47,75.33,75.45,90377.0,57.0032,57.0183,56.9125,57.0032,90377.0
2015-10-08 11:45:00,75.44,75.49,75.37,75.44,36141.0,56.9956,57.0334,56.9427,56.9956,36141.0
2015-10-08 11:50:00,75.45,75.62,75.44,75.56,75083.0,57.0032,57.1316,56.9956,57.0863,75083.0
2015-10-08 11:55:00,75.55,75.7,75.55,75.62,49914.0,57.0787,57.1921,57.0787,57.1316,49914.0
2015-10-08 12:00:00,75.63,76.07,75.58,76.02,101956.0,57.1392,57.4716,57.1014,57.4338,101956.0
2015-10-08 12:05:00,76.01,76.02,75.86,76.01,111411.0,57.4263,57.4338,57.3129,57.4263,111411.0
2015-10-08 12:10:00,76.01,76.15,76.0,76.06,47287.0,57.4263,57.532,57.4187,57.464,47287.0
2015-10-08 12:15:00,76.07,76.09,75.92,75.93,58888.0,57.4716,57.4867,57.3583,57.3658,58888.0
2015-10-08 12:20:00,75.92,76.11,75.88,76.07,61862.0,57.3583,57.5018,57.328,57.4716,61862.0
2015-10-08 12:25:00,76.08,76.11,76.03,76.08,32221.0,57.4791,57.5018,57.4414,57.4791,32221.0
2015-10-08 12:30:00,76.08,76.18,76.06,76.18,34048.0,57.4791,57.5547,57.464,57.5547,34048.0
2015-10-08 12:35:00,76.18,76.25,76.12,76.22,57092.0,57.5547,57.6076,57.5094,57.5849,57092.0
2015-10-08 12:40:00,76.24,76.29,76.0,76.0,122540.0,57.6,57.6378,57.4187,57.4187,122540.0
2015-10-08 12:45:00,76.01,76.02,75.75,75.79,96389.0,57.4263,57.4338,57.2298,57.26,96389.0
2015-10-08 12:50:00,75.8,75.85,75.72,75.81,48919.0,57.2676,57.3054,57.2072,57.2752,48919.0
2015-10-08 12:55:00,75.81,75.87,75.75,75.76,55645.0,57.2752,57.3205,57.2298,57.2374,55645.0
2015-10-08 13:00:00,75.75,75.8,75.65,75.77,68633.0,57.2298,57.2676,57.1543,57.2449,68633.0
2015-10-08 13:05:00,75.76,76.04,75.76,75.99,29370.0,57.2374,57.4489,57.2374,57.4111,29370.0
2015-10-08 13:10:00,75.99,76.0,75.87,75.92,28265.0,57.4111,57.4187,57.3205,57.3583,28265.0
2015-10-08 13:15:00,75.93,76.18,75.89,76.18,39396.0,57.3658,57.5547,57.3356,57.5547,39396.0
2015-10-08 13:20:00,76.19,76.29,76.17,76.25,34991.0,57.5623,57.6378,57.5471,57.6076,34991.0
2015-10-08 13:25:00,76.25,76.31,76.17,76.23,76929.0,57.6076,57.6529,57.5471,57.5925,76929.0
2015-10-08 13:30:00,76.23,76.29,76.17,76.25,54762.0,57.5925,57.6378,57.5471,57.6076,54762.0
2015-10-08 13:35:00,76.25,76.33,76.2,76.28,50606.0,57.6076,57.668,57.5698,57.6302,50606.0
2015-10-08 13:40:00,76.28,76.28,76.14,76.17,43698.0,57.6302,57.6302,57.5245,57.5471,43698.0
2015-10-08 13:45:00,76.18,76.22,76.02,76.03,57026.0,57.5547,57.5849,57.4338,57.4414,57026.0
2015-10-08 13:50:00,76.03,76.04,75.98,76.03,57155.0,57.4414,57.4489,57.4036,57.4414,57155.0
2015-10-08 13:55:00,76.04,76.08,76.02,76.05,43238.0,57.4489,57.4791,57.4338,57.4565,43238.0
2015-10-08 14:00:00,76.08,76.45,76.05,76.33,136417.0,57.4791,57.7587,57.4565,57.668,136417.0
2015-10-08 14:05:00,76.35,76.39,75.99,76.04,77668.0,57.6831,57.7134,57.4111,57.4489,77668.0
2015-10-08 14:10:00,76.06,76.39,76.03,76.37,106866.0,57.464,57.7134,57.4414,57.6982,106866.0
2015-10-08 14:15:00,76.39,76.5,76.31,76.45,91870.0,57.7134,57.7965,57.6529,57.7587,91870.0
2015-10-08 14:20:00,76.44,76.5,76.31,76.39,175814.0,57.7511,57.7965,57.6529,57.7134,175814.0
2015-10-08 14:25:00,76.36,76.48,76.31,76.46,137737.0,57.6907,57.7813,57.6529,57.7662,137737.0
2015-10-08 14:30:00,76.43,76.5,76.42,76.5,140204.0,57.7436,57.7965,57.736,57.7965,140204.0
2015-10-08 14:35:00,76.49,76.65,76.49,76.62,95487.0,57.7889,57.9098,57.7889,57.8871,95487.0
2015-10-08 14:40:00,76.63,76.69,76.5,76.52,112486.0,57.8947,57.94,57.7965,57.8116,112486.0
2015-10-08 14:45:00,76.51,76.59,76.45,76.54,46107.0,57.804,57.8645,57.7587,57.8267,46107.0
2015-10-08 14:50:00,76.54,76.57,76.44,76.47,54514.0,57.8267,57.8493,57.7511,57.7738,54514.0
2015-10-08 14:55:00,76.48,76.56,76.45,76.53,77008.0,57.7813,57.8418,57.7587,57.8191,77008.0
2015-10-08 15:00:00,76.52,76.71,76.52,76.7,69869.0,57.8116,57.9551,57.8116,57.9476,69869.0
2015-10-08 15:05:00,76.71,76.8,76.67,76.78,101903.0,57.9551,58.0231,57.9249,58.008,101903.0
2015-10-08 15:10:00,76.78,76.92,76.78,76.83,138620.0,58.008,58.1138,58.008,58.0458,138620.0
2015-10-08 15:15:00,76.83,76.93,76.8,76.84,108373.0,58.0458,58.1213,58.0231,58.0533,108373.0
2015-10-08 15:20:00,76.83,76.86,76.7,76.73,110031.0,58.0458,58.0684,57.9476,57.9702,110031.0
2015-10-08 15:25:00,76.74,76.78,76.68,76.78,91434.0,57.9778,58.008,57.9325,58.008,91434.0
2015-10-08 15:30:00,76.78,76.82,76.64,76.66,107306.0,58.008,58.0382,57.9022,57.9173,107306.0
2015-10-08 15:35:00,76.65,76.67,76.51,76.52,98084.0,57.9098,57.9249,57.804,57.8116,98084.0
2015-10-08 15:40:00,76.53,76.68,76.53,76.68,82466.0,57.8191,57.9325,57.8191,57.9325,82466.0
2015-10-08 15:45:00,76.67,76.77,76.65,76.65,139587.0,57.9249,58.0004,57.9098,57.9098,139587.0
2015-10-08 15:50:00,76.66,76.68,76.61,76.68,130020.0,57.9173,57.9325,57.8796,57.9325,130020.0
2015-10-08 15:55:00,76.68,76.77,76.61,76.67,289374.0,57.9325,58.0004,57.8796,57.9249,289374.0
2015-10-09 09:30:00,77.15,77.27,76.77,77.04,281917.0,58.2875,58.3782,58.0004,58.2044,281917.0
2015-10-09 09:35:00,77.08,77.26,76.86,77.16,117978.0,58.2347,58.3706,58.0684,58.2951,117978.0
2015-10-09 09:40:00,77.16,77.31,76.98,77.24,190105.0,58.2951,58.4084,58.1591,58.3555,190105.0
2015-10-09 09:45:00,77.27,77.3,76.9,77.0,154397.0,58.3782,58.4009,58.0987,58.1742,154397.0
2015-10-09 09:50:00,77.01,77.18,76.99,77.07,85960.0,58.1818,58.3102,58.1667,58.2271,85960.0
2015-10-09 09:55:00,77.05,77.37,77.01,77.1,132219.0,58.212,58.4538,58.1818,58.2498,132219.0
2015-10-09 10:00:00,77.12,77.3,76.77,76.9,121116.0,58.2649,58.4009,58.0004,58.0987,121116.0
2015-10-09 10:05:00,76.86,76.89,76.38,76.4,191828.0,58.0684,58.0911,57.7058,57.7209,191828.0
2015-10-09 10:10:00,76.39,76.6,76.22,76.49,111691.0,57.7134,57.872,57.5849,57.7889,111691.0
2015-10-09 10:15:00,76.5,76.68,76.4,76.54,78296.0,57.7965,57.9325,57.7209,57.8267,78296.0
2015-10-09 10:20:00,76.53,76.66,76.38,76.38,84719.0,57.8191,57.9173,57.7058,57.7058,84719.0
2015-10-09 10:25:00,76.4,76.51,76.31,76.47,84474.0,57.7209,57.804,57.6529,57.7738,84474.0
2015-10-09 10:30:00,76.46,76.71,76.43,76.7,79938.0,57.7662,57.9551,57.7436,57.9476,79938.0
2015-10-09 10:35:00,76.69,76.71,76.45,76.54,59751.0,57.94,57.9551,57.7587,57.8267,59751.0
2015-10-09 10:40:00,76.55,76.58,76.34,76.52,50817.0,57.8342,57.8569,57.6756,57.8116,50817.0
2015-10-09 10:45:00,76.53,76.69,76.47,76.52,53760.0,57.8191,57.94,57.7738,57.8116,53760.0
2015-10-09 10:50:00,76.54,76.64,76.47,76.55,42189.0,57.8267,57.9022,57.7738,57.8342,42189.0
2015-10-09 10:55:00,76.58,76.74,76.57,76.69,36086.0,57.8569,57.9778,57.8493,57.94,36086.0
2015-10-09 11:00:00,76.68,76.78,76.51,76.69,62474.0,57.9325,58.008,57.804,57.94,62474.0
2015-10-09 11:05:00,76.68,76.68,76.48,76.58,45162.0,57.9325,57.9325,57.7813,57.8569,45162.0
2015-10-09 11:10:00,76.58,76.66,76.36,76.47,52272.0,57.8569,57.9173,57.6907,57.7738,52272.0
2015-10-09 11:15:00,76.49,76.56,76.36,76.37,77572.0,57.7889,57.8418,57.6907,57.6982,77572.0
2015-10-09 11:20:00,76.37,76.46,76.28,76.37,53971.0,57.6982,57.7662,57.6302,57.6982,53971.0
2015-10-09 11:25:00,76.4,76.72,76.38,76.72,71828.0,57.7209,57.9627,57.7058,57.9627,71828.0
2015-10-09 11:30:00,76.7,76.7,76.5,76.51,63354.0,57.9476,57.9476,57.7965,57.804,63354.0
2015-10-09 11:35:00,76.54,76.6,76.41,76.41,87049.0,57.8267,57.872,57.7285,57.7285,87049.0
2015-10-09 11:40:00,76.4,76.41,76.2,76.35,68733.0,57.7209,57.7285,57.5698,57.6831,68733.0
2015-10-09 11:45:00,76.36,76.44,76.2,76.2,42243.0,57.6907,57.7511,57.5698,57.5698,42243.0
2015-10-09 11:50:00,76.19,76.28,76.05,76.09,62657.0,57.5623,57.6302,57.4565,57.4867,62657.0
2015-10-09 11:55:00,76.1,76.26,76.06,76.11,51986.0,57.4943,57.6151,57.464,57.5018,51986.0
2015-10-09 12:00:00,76.13,76.25,76.02,76.02,45408.0,57.5169,57.6076,57.4338,57.4338,45408.0
2015-10-09 12:05:00,76.02,76.09,75.87,75.89,69842.0,57.4338,57.4867,57.3205,57.3356,69842.0
2015-10-09 12:10:00,75.9,76.03,75.86,76.03,64461.0,57.3432,57.4414,57.3129,57.4414,64461.0
2015-10-09 12:15:00,76.03,76.09,75.96,76.02,58292.0,57.4414,57.4867,57.3885,57.4338,58292.0
2015-10-09 12:20:00,76.02,76.27,75.99,76.13,45970.0,57.4338,57.6227,57.4111,57.5169,45970.0
2015-10-09 12:25:00,76.14,76.47,76.11,76.38,93246.0,57.5245,57.7738,57.5018,57.7058,93246.0
2015-10-09 12:30:00,76.38,76.39,76.18,76.21,42709.0,57.7058,57.7134,57.5547,57.5774,42709.0
2015-10-09 12:35:00,76.21,76.22,76.09,76.19,54398.0,57.5774,57.5849,57.4867,57.5623,54398.0
2015-10-09 12:40:00,76.19,76.26,76.16,76.23,38350.0,57.5623,57.6151,57.5396,57.5925,38350.0
2015-10-09 12:45:00,76.25,76.49,76.23,76.45,41503.0,57.6076,57.7889,57.5925,57.7587,41503.0
2015-10-09 12:50:00,76.44,76.48,76.28,76.32,28315.0,57.7511,57.7813,57.6302,57.6605,28315.0
2015-10-09 12:55:00,76.34,76.47,76.33,76.37,40320.0,57.6756,57.7738,57.668,57.6982,40320.0
2015-10-09 13:00:00,76.39,76.61,76.39,76.52,44371.0,57.7134,57.8796,57.7134,57.8116,44371.0
2015-10-09 13:05:00,76.51,76.56,76.41,76.43,70300.0,57.804,57.8418,57.7285,57.7436,70300.0
2015-10-09 13:10:00,76.41,76.45,76.28,76.36,45279.0,57.7285,57.7587,57.6302,57.6907,45279.0
2015-10-09 13:15:00,76.38,76.42,76.29,76.32,36565.0,57.7058,57.736,57.6378,57.6605,36565.0
2015-10-09 13:20:00,76.32,76.53,76.32,76.52,35502.0,57.6605,57.8191,57.6605,57.8116,35502.0
2015-10-09 13:25:00,76.51,76.52,76.34,76.35,30394.0,57.804,57.8116,57.6756,57.6831,30394.0
2015-10-09 13:30:00,76.35,76.38,76.22,76.25,51401.0,57.6831,57.7058,57.5849,57.6076,51401.0
2015-10-09 13:35:00,76.25,76.25,76.11,76.21,26322.0,57.6076,57.6076,57.5018,57.5774,26322.0
2015-10-09 13:40:00,76.21,76.21,76.09,76.2,36626.0,57.5774,57.5774,57.4867,57.5698,36626.0
2015-10-09 13:45:00,76.18,76.3,76.17,76.24,34513.0,57.5547,57.6454,57.5471,57.6,34513.0
2015-10-09 13:50:00,76.24,76.26,76.04,76.08,35767.0,57.6,57.6151,57.4489,57.4791,35767.0
2015-10-09 13:55:00,76.08,76.15,76.0,76.02,34675.0,57.4791,57.532,57.4187,57.4338,34675.0
2015-10-09 14:00:00,76.03,76.17,76.03,76.1,58680.0,57.4414,57.5471,57.4414,57.4943,58680.0
2015-10-09 14:05:00,76.1,76.23,76.1,76.2,54256.0,57.4943,57.5925,57.4943,57.5698,54256.0
2015-10-09 14:10:00,76.18,76.24,76.14,76.18,33468.0,57.5547,57.6,57.5245,57.5547,33468.0
2015-10-09 14:15:00,76.19,76.23,76.1,76.13,82361.0,57.5623,57.5925,57.4943,57.5169,82361.0
2015-10-09 14:20:00,76.14,76.14,76.01,76.05,30110.0,57.5245,57.5245,57.4263,57.4565,30110.0
2015-10-09 14:25:00,76.05,76.34,76.03,76.31,36701.0,57.4565,57.6756,57.4414,57.6529,36701.0
2015-10-09 14:30:00,76.3,76.32,76.21,76.28,35742.0,57.6454,57.6605,57.5774,57.6302,35742.0
2015-10-09 14:35:00,76.28,76.32,76.23,76.28,54520.0,57.6302,57.6605,57.5925,57.6302,54520.0
2015-10-09 14:40:00,76.27,76.39,76.27,76.35,52601.0,57.6227,57.7134,57.6227,57.6831,52601.0
2015-10-09 14:45:00,76.35,76.42,76.29,76.36,52348.0,57.6831,57.736,57.6378,57.6907,52348.0
2015-10-09 14:50:00,76.37,76.46,76.29,76.45,49878.0,57.6982,57.7662,57.6378,57.7587,49878.0
2015-10-09 14:55:00,76.45,76.49,76.38,76.47,49992.0,57.7587,57.7889,57.7058,57.7738,49992.0
2015-10-09 15:00:00,76.47,76.48,76.3,76.32,55815.0,57.7738,57.7813,57.6454,57.6605,55815.0
2015-10-09 15:05:00,76.32,76.36,76.29,76.29,36645.0,57.6605,57.6907,57.6378,57.6378,36645.0
2015-10-09 15:10:00,76.29,76.31,76.16,76.23,48225.0,57.6378,57.6529,57.5396,57.5925,48225.0
2015-10-09 15:15:00,76.23,76.28,76.18,76.2,57526.0,57.5925,57.6302,57.5547,57.5698,57526.0
2015-10-09 15:20:00,76.21,76.28,76.19,76.23,52303.0,57.5774,57.6302,57.5623,57.5925,52303.0
2015-10-09 15:25:00,76.22,76.34,76.21,76.27,82817.0,57.5849,57.6756,57.5774,57.6227,82817.0
2015-10-09 15:30:00,76.28,76.5,76.28,76.48,66335.0,57.6302,57.7965,57.6302,57.7813,66335.0
2015-10-09 15:35:00,76.48,76.55,76.42,76.47,95663.0,57.7813,57.8342,57.736,57.7738,95663.0
2015-10-09 15:40:00,76.47,76.48,76.38,76.47,73979.0,57.7738,57.7813,57.7058,57.7738,73979.0
2015-10-09 15:45:00,76.47,76.53,76.43,76.45,92268.0,57.7738,57.8191,57.7436,57.7587,92268.0
2015-10-09 15:50:00,76.45,76.47,76.41,76.46,88190.0,57.7587,57.7738,57.7285,57.7662,88190.0
2015-10-09 15:55:00,76.46,76.46,76.35,76.38,192733.0,57.7662,57.7662,57.6831,57.7058,192733.0
2015-10-12 09:30:00,76.43,76.65,76.15,76.15,108538.0,57.7436,57.9098,57.532,57.532,108538.0
2015-10-12 09:35:00,76.17,76.25,75.9,76.12,55826.0,57.5471,57.6076,57.3432,57.5094,55826.0
2015-10-12 09:40:00,76.09,76.17,75.75,75.83,73718.0,57.4867,57.5471,57.2298,57.2903,73718.0
2015-10-12 09:45:00,75.83,75.92,75.58,75.65,57452.0,57.2903,57.3583,57.1014,57.1543,57452.0
2015-10-12 09:50:00,75.63,75.67,75.41,75.54,190782.0,57.1392,57.1694,56.973,57.0712,190782.0
2015-10-12 09:55:00,75.53,75.74,75.37,75.41,157888.0,57.0636,57.2223,56.9427,56.973,157888.0
2015-10-12 10:00:00,75.39,75.6,75.26,75.58,145099.0,56.9578,57.1165,56.8596,57.1014,145099.0
2015-10-12 10:05:00,75.59,75.83,75.57,75.57,85310.0,57.1089,57.2903,57.0938,57.0938,85310.0
2015-10-12 10:10:00,75.59,75.8,75.53,75.63,74890.0,57.1089,57.2676,57.0636,57.1392,74890.0
2015-10-12 10:15:00,75.6,75.66,75.45,75.45,110648.0,57.1165,57.1618,57.0032,57.0032,110648.0
2015-10-12 10:20:00,75.45,75.48,75.1,75.13,86410.0,57.0032,57.0258,56.7387,56.7614,86410.0
2015-10-12 10:25:00,75.13,75.31,75.01,75.1,127398.0,56.7614,56.8974,56.6707,56.7387,127398.0
2015-10-12 10:30:00,75.1,75.19,75.03,75.11,116117.0,56.7387,56.8067,56.6859,56.7463,116117.0
2015-10-12 10:35:00,75.1,75.21,75.01,75.03,76611.0,56.7387,56.8219,56.6707,56.6859,76611.0
2015-10-12 10:40:00,75.03,75.19,74.98,75.09,64490.0,56.6859,56.8067,56.6481,56.7312,64490.0
2015-10-12 10:45:00,75.08,75.09,75.0,75.02,47371.0,56.7236,56.7312,56.6632,56.6783,47371.0
2015-10-12 10:50:00,75.02,75.07,74.87,74.88,84005.0,56.6783,56.7161,56.565,56.5725,84005.0
2015-10-12 10:55:00,74.87,74.95,74.77,74.77,55635.0,56.565,56.6254,56.4894,56.4894,55635.0
2015-10-12 11:00:00,74.8,75.03,74.78,74.9,53382.0,56.5121,56.6859,56.497,56.5876,53382.0
2015-10-12 11:05:00,74.9,75.15,74.89,74.92,80536.0,56.5876,56.7765,56.5801,56.6028,80536.0
2015-10-12 11:10:00,74.91,74.93,74.67,74.75,110737.0,56.5952,56.6103,56.4139,56.4743,110737.0
2015-10-12 11:15:00,74.76,74.88,74.75,74.87,44202.0,56.4819,56.5725,56.4743,56.565,44202.0
2015-10-12 11:20:00,74.87,74.87,74.63,74.63,84502.0,56.565,56.565,56.3837,56.3837,84502.0
2015-10-12 11:25:00,74.62,74.68,74.45,74.47,90174.0,56.3761,56.4214,56.2477,56.2628,90174.0
2015-10-12 11:30:00,74.46,74.83,74.46,74.78,83277.0,56.2552,56.5348,56.2552,56.497,83277.0
2015-10-12 11:35:00,74.77,74.81,74.68,74.7,47833.0,56.4894,56.5196,56.4214,56.4365,47833.0
2015-10-12 11:40:00,74.71,74.9,74.68,74.82,86188.0,56.4441,56.5876,56.4214,56.5272,86188.0
2015-10-12 11:45:00,74.78,74.78,74.57,74.63,27697.0,56.497,56.497,56.3383,56.3837,27697.0
2015-10-12 11:50:00,74.64,74.64,74.51,74.52,32719.0,56.3912,56.3912,56.293,56.3006,32719.0
2015-10-12 11:55:00,74.54,74.54,74.28,74.47,97942.0,56.3157,56.3157,56.1192,56.2628,97942.0
2015-10-12 12:00:00,74.44,74.47,74.28,74.34,43221.0,56.2401,56.2628,56.1192,56.1646,43221.0
2015-10-12 12:05:00,74.34,74.52,74.3,74.49,33396.0,56.1646,56.3006,56.1343,56.2779,33396.0
2015-10-12 12:10:00,74.5,74.75,74.49,74.51,51488.0,56.2854,56.4743,56.2779,56.293,51488.0
2015-10-12 12:15:00,74.5,74.53,74.37,74.52,56652.0,56.2854,56.3081,56.1872,56.3006,56652.0
2015-10-12 12:20:00,74.54,74.58,74.45,74.45,47913.0,56.3157,56.3459,56.2477,56.2477,47913.0
2015-10-12 12:25:00,74.42,74.5,74.33,74.5,33857.0,56.225,56.2854,56.157,56.2854,33857.0
2015-10-12 12:30:00,74.49,74.57,74.44,74.53,31329.0,56.2779,56.3383,56.2401,56.3081,31329.0
2015-10-12 12:35:00,74.54,74.59,74.43,74.44,38400.0,56.3157,56.3534,56.2326,56.2401,38400.0
2015-10-12 12:40:00,74.44,74.46,74.4,74.45,21391.0,56.2401,56.2552,56.2099,56.2477,21391.0
2015-10-12 12:45:00,74.44,74.48,74.4,74.48,35063.0,56.2401,56.2703,56.2099,56.2703,35063.0
2015-10-12 12:50:00,74.48,74.67,74.45,74.46,54730.0,56.2703,56.4139,56.2477,56.2552,54730.0
2015-10-12 12:55:00,74.46,74.52,74.44,74.44,23570.0,56.2552,56.3006,56.2401,56.2401,23570.0
2015-10-12 13:00:00,74.45,74.46,74.32,74.44,39536.0,56.2477,56.2552,56.1494,56.2401,39536.0
2015-10-12 13:05:00,74.43,74.44,74.3,74.32,50445.0,56.2326,56.2401,56.1343,56.1494,50445.0
2015-10-12 13:10:00,74.32,74.38,74.27,74.32,53445.0,56.1494,56.1948,56.1117,56.1494,53445.0
2015-10-12 13:15:00,74.33,74.49,74.33,74.48,36868.0,56.157,56.2779,56.157,56.2703,36868.0
2015-10-12 13:20:00,74.46,74.53,74.42,74.52,47258.0,56.2552,56.3081,56.225,56.3006,47258.0
2015-10-12 13:25:00,74.51,74.53,74.41,74.42,33082.0,56.293,56.3081,56.2174,56.225,33082.0
2015-10-12 13:30:00,74.42,74.53,74.42,74.52,71651.0,56.225,56.3081,56.225,56.3006,71651.0
2015-10-12 13:35:00,74.53,74.64,74.53,74.58,35821.0,56.3081,56.3912,56.3081,56.3459,35821.0
2015-10-12 13:40:00,74.58,74.6,74.47,74.49,98066.0,56.3459,56.361,56.2628,56.2779,98066.0
2015-10-12 13:45:00,74.49,74.78,74.49,74.78,102475.0,56.2779,56.497,56.2779,56.497,102475.0
2015-10-12 13:50:00,74.79,74.81,74.67,74.68,47887.0,56.5045,56.5196,56.4139,56.4214,47887.0
2015-10-12 13:55:00,74.67,74.71,74.62,74.66,38373.0,56.4139,56.4441,56.3761,56.4063,38373.0
2015-10-12 14:00:00,74.66,74.67,74.58,74.61,56518.0,56.4063,56.4139,56.3459,56.3685,56518.0
2015-10-12 14:05:00,74.61,74.72,74.59,74.67,41846.0,56.3685,56.4517,56.3534,56.4139,41846.0
2015-10-12 14:10:00,74.68,74.68,74.61,74.64,26097.0,56.4214,56.4214,56.3685,56.3912,26097.0
2015-10-12 14:15:00,74.65,74.71,74.62,74.64,31997.0,56.3988,56.4441,56.3761,56.3912,31997.0
2015-10-12 14:20:00,74.63,74.68,74.62,74.67,38213.0,56.3837,56.4214,56.3761,56.4139,38213.0
2015-10-12 14:25:00,74.67,74.73,74.62,74.65,56161.0,56.4139,56.4592,56.3761,56.3988,56161.0
2015-10-12 14:30:00,74.65,74.71,74.63,74.69,46747.0,56.3988,56.4441,56.3837,56.429,46747.0
2015-10-12 14:35:00,74.7,74.71,74.62,74.65,58076.0,56.4365,56.4441,56.3761,56.3988,58076.0
2015-10-12 14:40:00,74.65,74.71,74.62,74.64,46420.0,56.3988,56.4441,56.3761,56.3912,46420.0
2015-10-12 14:45:00,74.65,74.69,74.63,74.68,38125.0,56.3988,56.429,56.3837,56.4214,38125.0
2015-10-12 14:50:00,74.68,74.72,74.62,74.67,47480.0,56.4214,56.4517,56.3761,56.4139,47480.0
2015-10-12 14:55:00,74.67,74.72,74.61,74.68,41458.0,56.4139,56.4517,56.3685,56.4214,41458.0
2015-10-12 15:00:00,74.67,74.7,74.64,74.66,47264.0,56.4139,56.4365,56.3912,56.4063,47264.0
2015-10-12 15:05:00,74.66,74.73,74.64,74.72,92349.0,56.4063,56.4592,56.3912,56.4517,92349.0
2015-10-12 15:10:00,74.71,74.75,74.67,74.68,113369.0,56.4441,56.4743,56.4139,56.4214,113369.0
2015-10-12 15:15:00,74.68,74.68,74.6,74.61,52270.0,56.4214,56.4214,56.361,56.3685,52270.0
2015-10-12 15:20:00,74.61,74.81,74.61,74.71,95656.0,56.3685,56.5196,56.3685,56.4441,95656.0
2015-10-12 15:25:00,74.71,74.8,74.7,74.75,84854.0,56.4441,56.5121,56.4365,56.4743,84854.0
2015-10-12 15:30:00,74.76,74.85,74.75,74.85,84417.0,56.4819,56.5499,56.4743,56.5499,84417.0
2015-10-12 15:35:00,74.85,74.87,74.81,74.85,72003.0,56.5499,56.565,56.5196,56.5499,72003.0
2015-10-12 15:40:00,74.85,74.93,74.85,74.92,115466.0,56.5499,56.6103,56.5499,56.6028,115466.0
2015-10-12 15:45:00,74.92,75.04,74.88,74.91,205605.0,56.6028,56.6934,56.5725,56.5952,205605.0
2015-10-12 15:50:00,74.91,74.91,74.78,74.79,162279.0,56.5952,56.5952,56.497,56.5045,162279.0
2015-10-12 15:55:00,74.79,74.96,74.75,74.93,357404.0,56.5045,56.633,56.4743,56.6103,357404.0
2015-10-13 09:30:00,74.19,74.43,74.02,74.1,124812.0,56.0512,56.2326,55.9228,55.9832,124812.0
2015-10-13 09:35:00,74.09,74.68,74.0,74.59,82248.0,55.9757,56.4214,55.9077,56.3534,82248.0
2015-10-13 09:40:00,74.59,75.23,74.46,75.04,134552.0,56.3534,56.837,56.2552,56.6934,134552.0
2015-10-13 09:45:00,75.01,75.51,75.0,75.49,86382.0,56.6707,57.0485,56.6632,57.0334,86382.0
2015-10-13 09:50:00,75.51,75.69,75.33,75.4,245214.0,57.0485,57.1845,56.9125,56.9654,245214.0
2015-10-13 09:55:00,75.41,75.45,74.99,75.41,177256.0,56.973,57.0032,56.6556,56.973,177256.0
2015-10-13 10:00:00,75.41,75.59,75.35,75.56,167970.0,56.973,57.1089,56.9276,57.0863,167970.0
2015-10-13 10:05:00,75.55,75.55,75.34,75.48,67878.0,57.0787,57.0787,56.9201,57.0258,67878.0
2015-10-13 10:10:00,75.5,75.7,75.39,75.51,76914.0,57.0409,57.1921,56.9578,57.0485,76914.0
2015-10-13 10:15:00,75.51,75.69,75.45,75.53,95402.0,57.0485,57.1845,57.0032,57.0636,95402.0
2015-10-13 10:20:00,75.52,75.59,75.35,75.37,63784.0,57.0561,57.1089,56.9276,56.9427,63784.0
2015-10-13 10:25:00,75.39,75.81,75.39,75.75,101926.0,56.9578,57.2752,56.9578,57.2298,101926.0
2015-10-13 10:30:00,75.77,75.84,75.65,75.78,47187.0,57.2449,57.2978,57.1543,57.2525,47187.0
2015-10-13 10:35:00,75.8,75.96,75.79,75.94,110577.0,57.2676,57.3885,57.26,57.3734,110577.0
2015-10-13 10:40:00,75.95,75.99,75.84,75.91,65938.0,57.3809,57.4111,57.2978,57.3507,65938.0
2015-10-13 10:45:00,75.94,76.04,75.88,75.98,70655.0,57.3734,57.4489,57.328,57.4036,70655.0
2015-10-13 10:50:00,75.98,76.04,75.85,75.9,51565.0,57.4036,57.4489,57.3054,57.3432,51565.0
2015-10-13 10:55:00,75.92,76.04,75.64,75.7,117687.0,57.3583,57.4489,57.1467,57.1921,117687.0
2015-10-13 11:00:00,75.67,76.02,75.66,75.99,41135.0,57.1694,57.4338,57.1618,57.4111,41135.0
2015-10-13 11:05:00,76.0,76.08,75.78,75.83,42184.0,57.4187,57.4791,57.2525,57.2903,42184.0
2015-10-13 11:10:00,75.8,75.95,75.59,75.65,68324.0,57.2676,57.3809,57.1089,57.1543,68324.0
2015-10-13 11:15:00,75.66,75.74,75.54,75.6,98841.0,57.1618,57.2223,57.0712,57.1165,98841.0
2015-10-13 11:20:00,75.61,75.67,75.45,75.5,81418.0,57.1241,57.1694,57.0032,57.0409,81418.0
2015-10-13 11:25:00,75.52,75.52,75.15,75.17,137659.0,57.0561,57.0561,56.7765,56.7916,137659.0
2015-10-13 11:30:00,75.15,75.41,75.14,75.39,35178.0,56.7765,56.973,56.769,56.9578,35178.0
2015-10-13 11:35:00,75.41,75.55,75.36,75.42,106262.0,56.973,57.0787,56.9352,56.9805,106262.0
2015-10-13 11:40:00,75.42,75.43,75.18,75.28,58403.0,56.9805,56.9881,56.7992,56.8747,58403.0
2015-10-13 11:45:00,75.27,75.32,75.17,75.21,105303.0,56.8672,56.905,56.7916,56.8219,105303.0
2015-10-13 11:50:00,75.18,75.21,75.14,75.2,48624.0,56.7992,56.8219,56.769,56.8143,48624.0
2015-10-13 11:55:00,75.22,75.4,75.22,75.4,40834.0,56.8294,56.9654,56.8294,56.9654,40834.0
2015-10-13 12:00:00,75.37,75.44,75.31,75.31,51211.0,56.9427,56.9956,56.8974,56.8974,51211.0
2015-10-13 12:05:00,75.3,75.35,75.27,75.31,28421.0,56.8898,56.9276,56.8672,56.8974,28421.0
2015-10-13 12:10:00,75.3,75.39,75.24,75.37,40057.0,56.8898,56.9578,56.8445,56.9427,40057.0
2015-10-13 12:15:00,75.37,75.38,75.21,75.26,27561.0,56.9427,56.9503,56.8219,56.8596,27561.0
2015-10-13 12:20:00,75.25,75.42,75.24,75.37,36248.0,56.8521,56.9805,56.8445,56.9427,36248.0
2015-10-13 12:25:00,75.38,75.4,75.23,75.23,35769.0,56.9503,56.9654,56.837,56.837,35769.0
2015-10-13 12:30:00,75.23,75.29,75.22,75.28,29764.0,56.837,56.8823,56.8294,56.8747,29764.0
2015-10-13 12:35:00,75.28,75.36,75.2,75.24,60262.0,56.8747,56.9352,56.8143,56.8445,60262.0
2015-10-13 12:40:00,75.24,75.25,75.15,75.16,28234.0,56.8445,56.8521,56.7765,56.7841,28234.0
2015-10-13 12:45:00,75.16,75.19,75.01,75.07,52336.0,56.7841,56.8067,56.6707,56.7161,52336.0
2015-10-13 12:50:00,75.08,75.14,75.06,75.11,40933.0,56.7236,56.769,56.7085,56.7463,40933.0
2015-10-13 12:55:00,75.11,75.18,75.06,75.06,55952.0,56.7463,56.7992,56.7085,56.7085,55952.0
2015-10-13 13:00:00,75.05,75.13,75.01,75.09,39650.0,56.701,56.7614,56.6707,56.7312,39650.0
2015-10-13 13:05:00,75.1,75.2,75.04,75.07,30389.0,56.7387,56.8143,56.6934,56.7161,30389.0
2015-10-13 13:10:00,75.07,75.22,75.06,75.2,29103.0,56.7161,56.8294,56.7085,56.8143,29103.0
2015-10-13 13:15:00,75.22,75.3,75.14,75.29,31394.0,56.8294,56.8898,56.769,56.8823,31394.0
2015-10-13 13:20:00,75.28,75.35,75.23,75.34,33407.0,56.8747,56.9276,56.837,56.9201,33407.0
2015-10-13 13:25:00,75.35,75.41,75.3,75.31,38323.0,56.9276,56.973,56.8898,56.8974,38323.0
2015-10-13 13:30:00,75.32,75.33,75.25,75.29,38195.0,56.905,56.9125,56.8521,56.8823,38195.0
2015-10-13 13:35:00,75.28,75.34,75.25,75.33,41662.0,56.8747,56.9201,56.8521,56.9125,41662.0
2015-10-13 13:40:00,75.32,75.32,75.17,75.21,36943.0,56.905,56.905,56.7916,56.8219,36943.0
2015-10-13 13:45:00,75.21,75.28,75.19,75.19,38800.0,56.8219,56.8747,56.8067,56.8067,38800.0
2015-10-13 13:50:00,75.2,75.26,75.17,75.17,58105.0,56.8143,56.8596,56.7916,56.7916,58105.0
2015-10-13 13:55:00,75.17,75.18,74.89,74.89,58160.0,56.7916,56.7992,56.5801,56.5801,58160.0
2015-10-13 14:00:00,74.89,74.94,74.76,74.81,49110.0,56.5801,56.6179,56.4819,56.5196,49110.0
2015-10-13 14:05:00,74.83,74.87,74.81,74.85,50544.0,56.5348,56.565,56.5196,56.5499,50544.0
2015-10-13 14:10:00,74.86,75.08,74.81,74.97,62959.0,56.5574,56.7236,56.5196,56.6405,62959.0
2015-10-13 14:15:00,74.96,75.07,74.94,74.95,35550.0,56.633,56.7161,56.6179,56.6254,35550.0
2015-10-13 14:20:00,74.96,74.99,74.89,74.9,37649.0,56.633,56.6556,56.5801,56.5876,37649.0
2015-10-13 14:25:00,74.9,74.98,74.87,74.95,42927.0,56.5876,56.6481,56.565,56.6254,42927.0
2015-10-13 14:30:00,74.95,75.02,74.9,75.0,55208.0,56.6254,56.6783,56.5876,56.6632,55208.0
2015-10-13 14:35:00,74.99,75.09,74.99,75.06,38934.0,56.6556,56.7312,56.6556,56.7085,38934.0
2015-10-13 14:40:00,75.08,75.09,74.9,74.98,47442.0,56.7236,56.7312,56.5876,56.6481,47442.0
2015-10-13 14:45:00,74.98,75.05,74.95,75.05,50956.0,56.6481,56.701,56.6254,56.701,50956.0
2015-10-13 14:50:00,75.05,75.1,74.99,75.09,54341.0,56.701,56.7387,56.6556,56.7312,54341.0
2015-10-13 14:55:00,75.1,75.23,75.09,75.21,69529.0,56.7387,56.837,56.7312,56.8219,69529.0
2015-10-13 15:00:00,75.21,75.21,75.11,75.14,62313.0,56.8219,56.8219,56.7463,56.769,62313.0
2015-10-13 15:05:00,75.15,75.15,75.02,75.05,46277.0,56.7765,56.7765,56.6783,56.701,46277.0
2015-10-13 15:10:00,75.06,75.1,74.91,74.96,46752.0,56.7085,56.7387,56.5952,56.633,46752.0
2015-10-13 15:15:00,74.95,74.97,74.81,74.84,49276.0,56.6254,56.6405,56.5196,56.5423,49276.0
2015-10-13 15:20:00,74.83,74.89,74.74,74.79,94342.0,56.5348,56.5801,56.4668,56.5045,94342.0
2015-10-13 15:25:00,74.8,74.83,74.68,74.81,60111.0,56.5121,56.5348,56.4214,56.5196,60111.0
2015-10-13 15:30:00,74.82,74.91,74.6,74.6,92476.0,56.5272,56.5952,56.361,56.361,92476.0
2015-10-13 15:35:00,74.61,74.78,74.6,74.74,76348.0,56.3685,56.497,56.361,56.4668,76348.0
2015-10-13 15:40:00,74.74,74.78,74.57,74.58,96293.0,56.4668,56.497,56.3383,56.3459,96293.0
2015-10-13 15:45:00,74.58,74.59,74.52,74.57,151261.0,56.3459,56.3534,56.3006,56.3383,151261.0
2015-10-13 15:50:00,74.56,74.66,74.55,74.6,104978.0,56.3308,56.4063,56.3232,56.361,104978.0
2015-10-13 15:55:00,74.6,74.7,74.6,74.66,187001.0,56.361,56.4365,56.361,56.4063,187001.0
2015-10-14 09:30:00,74.6,74.64,74.42,74.45,161421.0,56.361,56.3912,56.225,56.2477,161421.0
2015-10-14 09:35:00,74.43,74.6,73.91,74.22,116150.0,56.2326,56.361,55.8397,56.0739,116150.0
2015-10-14 09:40:00,74.26,74.32,74.06,74.22,97719.0,56.1041,56.1494,55.953,56.0739,97719.0
2015-10-14 09:45:00,74.22,74.65,74.22,74.37,148371.0,56.0739,56.3988,56.0739,56.1872,148371.0
2015-10-14 09:50:00,74.36,74.37,74.12,74.23,95915.0,56.1797,56.1872,55.9983,56.0815,95915.0
2015-10-14 09:55:00,74.23,74.46,74.21,74.46,63549.0,56.0815,56.2552,56.0663,56.2552,63549.0
2015-10-14 10:00:00,74.45,74.45,74.19,74.24,109299.0,56.2477,56.2477,56.0512,56.089,109299.0
2015-10-14 10:05:00,74.25,74.39,74.12,74.32,108793.0,56.0966,56.2023,55.9983,56.1494,108793.0
2015-10-14 10:10:00,74.32,74.38,74.21,74.25,100842.0,56.1494,56.1948,56.0663,56.0966,100842.0
2015-10-14 10:15:00,74.25,74.36,74.16,74.32,94402.0,56.0966,56.1797,56.0286,56.1494,94402.0
2015-10-14 10:20:00,74.33,74.38,74.25,74.26,85862.0,56.157,56.1948,56.0966,56.1041,85862.0
2015-10-14 10:25:00,74.27,74.38,74.16,74.25,53245.0,56.1117,56.1948,56.0286,56.0966,53245.0
2015-10-14 10:30:00,74.25,74.52,74.19,74.24,88535.0,56.0966,56.3006,56.0512,56.089,88535.0
2015-10-14 10:35:00,74.24,74.28,74.05,74.08,70119.0,56.089,56.1192,55.9455,55.9681,70119.0
2015-10-14 10:40:00,74.08,74.15,73.97,74.11,89536.0,55.9681,56.021,55.885,55.9908,89536.0
2015-10-14 10:45:00,74.11,74.11,73.95,74.03,51664.0,55.9908,55.9908,55.8699,55.9304,51664.0
2015-10-14 10:50:00,74.04,74.23,74.0,74.14,38044.0,55.9379,56.0815,55.9077,56.0135,38044.0
2015-10-14 10:55:00,74.17,74.17,74.08,74.08,60523.0,56.0361,56.0361,55.9681,55.9681,60523.0
2015-10-14 11:00:00,74.08,74.1,74.01,74.06,98728.0,55.9681,55.9832,55.9152,55.953,98728.0
2015-10-14 11:05:00,74.05,74.11,74.0,74.03,78244.0,55.9455,55.9908,55.9077,55.9304,78244.0
2015-10-14 11:10:00,74.04,74.14,74.0,74.02,46197.0,55.9379,56.0135,55.9077,55.9228,46197.0
2015-10-14 11:15:00,74.01,74.12,73.94,74.01,44134.0,55.9152,55.9983,55.8624,55.9152,44134.0
2015-10-14 11:20:00,74.0,74.01,73.77,73.85,75893.0,55.9077,55.9152,55.7339,55.7944,75893.0
2015-10-14 11:25:00,73.84,73.95,73.79,73.85,103465.0,55.7868,55.8699,55.749,55.7944,103465.0
2015-10-14 11:30:00,73.85,73.96,73.8,73.84,82289.0,55.7944,55.8775,55.7566,55.7868,82289.0
2015-10-14 11:35:00,73.86,74.31,73.83,74.31,71273.0,55.8019,56.1419,55.7792,56.1419,71273.0
2015-10-14 11:40:00,74.31,74.51,74.27,74.28,44869.0,56.1419,56.293,56.1117,56.1192,44869.0
2015-10-14 11:45:00,74.29,74.36,74.13,74.18,102255.0,56.1268,56.1797,56.0059,56.0437,102255.0
2015-10-14 11:50:00,74.19,74.39,74.18,74.33,42517.0,56.0512,56.2023,56.0437,56.157,42517.0
2015-10-14 11:55:00,74.33,74.51,74.32,74.47,50901.0,56.157,56.293,56.1494,56.2628,50901.0
2015-10-14 12:00:00,74.48,74.51,74.4,74.42,28438.0,56.2703,56.293,56.2099,56.225,28438.0
2015-10-14 12:05:00,74.42,74.45,74.32,74.34,46843.0,56.225,56.2477,56.1494,56.1646,46843.0
2015-10-14 12:10:00,74.34,74.59,74.31,74.56,40973.0,56.1646,56.3534,56.1419,56.3308,40973.0
2015-10-14 12:15:00,74.56,74.6,74.41,74.54,38238.0,56.3308,56.361,56.2174,56.3157,38238.0
2015-10-14 12:20:00,74.54,74.75,74.49,74.72,43996.0,56.3157,56.4743,56.2779,56.4517,43996.0
2015-10-14 12:25:00,74.73,74.79,74.59,74.7,107807.0,56.4592,56.5045,56.3534,56.4365,107807.0
2015-10-14 12:30:00,74.72,74.96,74.72,74.88,87022.0,56.4517,56.633,56.4517,56.5725,87022.0
2015-10-14 12:35:00,74.89,75.08,74.84,75.04,63865.0,56.5801,56.7236,56.5423,56.6934,63865.0
2015-10-14 12:40:00,75.03,75.2,75.03,75.16,54427.0,56.6859,56.8143,56.6859,56.7841,54427.0
2015-10-14 12:45:00,75.16,75.33,75.15,75.22,104221.0,56.7841,56.9125,56.7765,56.8294,104221.0
2015-10-14 12:50:00,75.21,75.28,75.19,75.21,71046.0,56.8219,56.8747,56.8067,56.8219,71046.0
2015-10-14 12:55:00,75.22,75.34,75.2,75.24,188062.0,56.8294,56.9201,56.8143,56.8445,188062.0
2015-10-14 13:00:00,75.23,75.27,75.01,75.02,136079.0,56.837,56.8672,56.6707,56.6783,136079.0
2015-10-14 13:05:00,75.03,75.11,74.93,75.08,58468.0,56.6859,56.7463,56.6103,56.7236,58468.0
2015-10-14 13:10:00,75.09,75.23,75.09,75.22,51983.0,56.7312,56.837,56.7312,56.8294,51983.0
2015-10-14 13:15:00,75.21,75.22,75.13,75.16,41240.0,56.8219,56.8294,56.7614,56.7841,41240.0
2015-10-14 13:20:00,75.15,75.16,75.0,75.0,39948.0,56.7765,56.7841,56.6632,56.6632,39948.0
2015-10-14 13:25:00,75.0,75.04,74.95,75.0,49407.0,56.6632,56.6934,56.6254,56.6632,49407.0
2015-10-14 13:30:00,74.99,75.09,74.96,75.0,49626.0,56.6556,56.7312,56.633,56.6632,49626.0
2015-10-14 13:35:00,75.03,75.06,74.92,74.97,50414.0,56.6859,56.7085,56.6028,56.6405,50414.0
2015-10-14 13:40:00,74.96,75.04,74.89,74.96,46939.0,56.633,56.6934,56.5801,56.633,46939.0
2015-10-14 13:45:00,74.98,75.0,74.87,74.94,61003.0,56.6481,56.6632,56.565,56.6179,61003.0
2015-10-14 13:50:00,74.93,75.03,74.88,75.01,50842.0,56.6103,56.6859,56.5725,56.6707,50842.0
2015-10-14 13:55:00,75.0,75.01,74.94,74.99,27364.0,56.6632,56.6707,56.6179,56.6556,27364.0
2015-10-14 14:00:00,74.99,75.19,74.99,75.13,48656.0,56.6556,56.8067,56.6556,56.7614,48656.0
2015-10-14 14:05:00,75.14,75.14,75.02,75.1,70224.0,56.769,56.769,56.6783,56.7387,70224.0
2015-10-14 14:10:00,75.09,75.12,75.05,75.1,55909.0,56.7312,56.7539,56.701,56.7387,55909.0
2015-10-14 14:15:00,75.11,75.12,74.94,74.94,44350.0,56.7463,56.7539,56.6179,56.6179,44350.0
2015-10-14 14:20:00,74.94,75.01,74.9,74.91,40554.0,56.6179,56.6707,56.5876,56.5952,40554.0
2015-10-14 14:25:00,74.91,74.94,74.75,74.79,54187.0,56.5952,56.6179,56.4743,56.5045,54187.0
2015-10-14 14:30:00,74.78,74.91,74.74,74.86,59249.0,56.497,56.5952,56.4668,56.5574,59249.0
2015-10-14 14:35:00,74.85,74.93,74.81,74.9,43798.0,56.5499,56.6103,56.5196,56.5876,43798.0
2015-10-14 14:40:00,74.9,74.9,74.76,74.77,39701.0,56.5876,56.5876,56.4819,56.4894,39701.0
2015-10-14 14:45:00,74.77,74.77,74.7,74.73,42220.0,56.4894,56.4894,56.4365,56.4592,42220.0
2015-10-14 14:50:00,74.73,74.82,74.72,74.8,42934.0,56.4592,56.5272,56.4517,56.5121,42934.0
2015-10-14 14:55:00,74.79,74.85,74.77,74.84,40969.0,56.5045,56.5499,56.4894,56.5423,40969.0
2015-10-14 15:00:00,74.83,74.9,74.79,74.88,42228.0,56.5348,56.5876,56.5045,56.5725,42228.0
2015-10-14 15:05:00,74.88,74.97,74.87,74.92,44234.0,56.5725,56.6405,56.565,56.6028,44234.0
2015-10-14 15:10:00,74.91,75.01,74.87,74.94,91785.0,56.5952,56.6707,56.565,56.6179,91785.0
2015-10-14 15:15:00,74.94,74.97,74.86,74.93,48466.0,56.6179,56.6405,56.5574,56.6103,48466.0
2015-10-14 15:20:00,74.92,74.98,74.83,74.98,53508.0,56.6028,56.6481,56.5348,56.6481,53508.0
2015-10-14 15:25:00,74.97,75.07,74.93,75.07,64579.0,56.6405,56.7161,56.6103,56.7161,64579.0
2015-10-14 15:30:00,75.08,75.19,75.05,75.08,60684.0,56.7236,56.8067,56.701,56.7236,60684.0
2015-10-14 15:35:00,75.08,75.11,75.03,75.04,61373.0,56.7236,56.7463,56.6859,56.6934,61373.0
2015-10-14 15:40:00,75.04,75.19,75.04,75.18,88389.0,56.6934,56.8067,56.6934,56.7992,88389.0
2015-10-14 15:45:00,75.18,75.18,75.09,75.1,104645.0,56.7992,56.7992,56.7312,56.7387,104645.0
2015-10-14 15:50:00,75.09,75.11,74.97,74.98,121464.0,56.7312,56.7463,56.6405,56.6481,121464.0
2015-10-14 15:55:00,74.99,75.11,74.95,75.04,189653.0,56.6556,56.7463,56.6254,56.6934,189653.0
2015-10-15 09:30:00,75.36,75.39,74.74,74.77,542759.0,56.9352,56.9578,56.4668,56.4894,542759.0
2015-10-15 09:35:00,74.77,74.81,74.06,74.12,424375.0,56.4894,56.5196,55.953,55.9983,424375.0
2015-10-15 09:40:00,74.11,74.48,73.87,74.36,188290.0,55.9908,56.2703,55.8095,56.1797,188290.0
2015-10-15 09:45:00,74.37,74.67,74.3,74.66,152294.0,56.1872,56.4139,56.1343,56.4063,152294.0
2015-10-15 09:50:00,74.65,74.69,74.51,74.55,194715.0,56.3988,56.429,56.293,56.3232,194715.0
2015-10-15 09:55:00,74.57,74.63,74.49,74.55,97778.0,56.3383,56.3837,56.2779,56.3232,97778.0
2015-10-15 10:00:00,74.56,74.64,74.49,74.55,286107.0,56.3308,56.3912,56.2779,56.3232,286107.0
2015-10-15 10:05:00,74.57,74.64,74.49,74.56,255581.0,56.3383,56.3912,56.2779,56.3308,255581.0
2015-10-15 10:10:00,74.58,74.62,74.53,74.6,109479.0,56.3459,56.3761,56.3081,56.361,109479.0
2015-10-15 10:15:00,74.6,74.66,74.54,74.63,148606.0,56.361,56.4063,56.3157,56.3837,148606.0
2015-10-15 10:20:00,74.63,74.77,74.59,74.75,92434.0,56.3837,56.4894,56.3534,56.4743,92434.0
2015-10-15 10:25:00,74.75,74.85,74.73,74.81,64210.0,56.4743,56.5499,56.4592,56.5196,64210.0
2015-10-15 10:30:00,74.77,75.28,74.63,75.23,104860.0,56.4894,56.8747,56.3837,56.837,104860.0
2015-10-15 10:35:00,75.25,75.69,75.1,75.17,99966.0,56.8521,57.1845,56.7387,56.7916,99966.0
2015-10-15 10:40:00,75.17,75.21,74.96,74.96,67035.0,56.7916,56.8219,56.633,56.633,67035.0
2015-10-15 10:45:00,74.94,75.15,74.85,74.91,61469.0,56.6179,56.7765,56.5499,56.5952,61469.0
2015-10-15 10:50:00,74.91,74.92,74.75,74.81,78939.0,56.5952,56.6028,56.4743,56.5196,78939.0
2015-10-15 10:55:00,74.78,74.87,74.76,74.79,69438.0,56.497,56.565,56.4819,56.5045,69438.0
2015-10-15 11:00:00,74.75,74.77,74.48,74.73,87833.0,56.4743,56.4894,56.2703,56.4592,87833.0
2015-10-15 11:05:00,74.74,74.81,74.63,74.66,111503.0,56.4668,56.5196,56.3837,56.4063,111503.0
2015-10-15 11:10:00,74.66,74.7,74.53,74.55,53099.0,56.4063,56.4365,56.3081,56.3232,53099.0
2015-10-15 11:15:00,74.57,74.59,74.33,74.4,96252.0,56.3383,56.3534,56.157,56.2099,96252.0
2015-10-15 11:20:00,74.39,74.51,74.3,74.31,70335.0,56.2023,56.293,56.1343,56.1419,70335.0
2015-10-15 11:25:00,74.31,74.5,74.26,74.45,64110.0,56.1419,56.2854,56.1041,56.2477,64110.0
2015-10-15 11:30:00,74.47,74.52,74.4,74.5,61743.0,56.2628,56.3006,56.2099,56.2854,61743.0
2015-10-15 11:35:00,74.48,74.48,74.39,74.4,43862.0,56.2703,56.2703,56.2023,56.2099,43862.0
2015-10-15 11:40:00,74.39,74.44,74.2,74.23,60974.0,56.2023,56.2401,56.0588,56.0815,60974.0
2015-10-15 11:45:00,74.23,74.33,74.2,74.26,51070.0,56.0815,56.157,56.0588,56.1041,51070.0
2015-10-15 11:50:00,74.26,74.27,74.12,74.14,63666.0,56.1041,56.1117,55.9983,56.0135,63666.0
2015-10-15 11:55:00,74.13,74.13,73.95,73.99,122915.0,56.0059,56.0059,55.8699,55.9001,122915.0
2015-10-15 12:00:00,74.0,74.08,73.96,74.01,99982.0,55.9077,55.9681,55.8775,55.9152,99982.0
2015-10-15 12:05:00,74.01,74.11,73.98,74.11,80033.0,55.9152,55.9908,55.8926,55.9908,80033.0
2015-10-15 12:10:00,74.11,74.34,74.08,74.31,52447.0,55.9908,56.1646,55.9681,56.1419,52447.0
2015-10-15 12:15:00,74.32,74.53,74.26,74.53,82531.0,56.1494,56.3081,56.1041,56.3081,82531.0
2015-10-15 12:20:00,74.54,74.59,74.45,74.45,75655.0,56.3157,56.3534,56.2477,56.2477,75655.0
2015-10-15 12:25:00,74.47,74.82,74.47,74.77,69907.0,56.2628,56.5272,56.2628,56.4894,69907.0
2015-10-15 12:30:00,74.78,74.81,74.68,74.7,62830.0,56.497,56.5196,56.4214,56.4365,62830.0
2015-10-15 12:35:00,74.7,74.74,74.65,74.72,44421.0,56.4365,56.4668,56.3988,56.4517,44421.0
2015-10-15 12:40:00,74.72,74.81,74.63,74.81,168923.0,56.4517,56.5196,56.3837,56.5196,168923.0
2015-10-15 12:45:00,74.81,74.9,74.74,74.84,93888.0,56.5196,56.5876,56.4668,56.5423,93888.0
2015-10-15 12:50:00,74.84,74.85,74.74,74.76,97799.0,56.5423,56.5499,56.4668,56.4819,97799.0
2015-10-15 12:55:00,74.77,75.02,74.76,75.01,125827.0,56.4894,56.6783,56.4819,56.6707,125827.0
2015-10-15 13:00:00,75.02,75.11,74.97,75.11,126666.0,56.6783,56.7463,56.6405,56.7463,126666.0
2015-10-15 13:05:00,75.12,75.24,75.1,75.14,57150.0,56.7539,56.8445,56.7387,56.769,57150.0
2015-10-15 13:10:00,75.14,75.51,75.1,75.42,152925.0,56.769,57.0485,56.7387,56.9805,152925.0
2015-10-15 13:15:00,75.43,75.43,75.29,75.38,68005.0,56.9881,56.9881,56.8823,56.9503,68005.0
2015-10-15 13:20:00,75.37,75.38,75.28,75.36,61348.0,56.9427,56.9503,56.8747,56.9352,61348.0
2015-10-15 13:25:00,75.35,75.49,75.34,75.49,66088.0,56.9276,57.0334,56.9201,57.0334,66088.0
2015-10-15 13:30:00,75.49,75.63,75.46,75.59,109810.0,57.0334,57.1392,57.0107,57.1089,109810.0
2015-10-15 13:35:00,75.6,75.6,75.43,75.45,75431.0,57.1165,57.1165,56.9881,57.0032,75431.0
2015-10-15 13:40:00,75.46,75.47,75.33,75.41,83107.0,57.0107,57.0183,56.9125,56.973,83107.0
2015-10-15 13:45:00,75.39,75.45,75.36,75.44,76383.0,56.9578,57.0032,56.9352,56.9956,76383.0
2015-10-15 13:50:00,75.44,75.44,75.2,75.21,53466.0,56.9956,56.9956,56.8143,56.8219,53466.0
2015-10-15 13:55:00,75.21,75.22,75.04,75.05,72381.0,56.8219,56.8294,56.6934,56.701,72381.0
2015-10-15 14:00:00,75.03,75.15,74.99,75.13,99390.0,56.6859,56.7765,56.6556,56.7614,99390.0
2015-10-15 14:05:00,75.14,75.19,75.09,75.09,50597.0,56.769,56.8067,56.7312,56.7312,50597.0
2015-10-15 14:10:00,75.09,75.17,75.02,75.17,70374.0,56.7312,56.7916,56.6783,56.7916,70374.0
2015-10-15 14:15:00,75.18,75.27,75.15,75.19,48043.0,56.7992,56.8672,56.7765,56.8067,48043.0
2015-10-15 14:20:00,75.19,75.28,75.12,75.19,60199.0,56.8067,56.8747,56.7539,56.8067,60199.0
2015-10-15 14:25:00,75.19,75.22,75.12,75.14,52603.0,56.8067,56.8294,56.7539,56.769,52603.0
2015-10-15 14:30:00,75.13,75.41,75.12,75.39,77967.0,56.7614,56.973,56.7539,56.9578,77967.0
2015-10-15 14:35:00,75.39,75.42,75.32,75.37,79622.0,56.9578,56.9805,56.905,56.9427,79622.0
2015-10-15 14:40:00,75.38,75.51,75.36,75.48,52923.0,56.9503,57.0485,56.9352,57.0258,52923.0
2015-10-15 14:45:00,75.48,75.49,75.4,75.49,54372.0,57.0258,57.0334,56.9654,57.0334,54372.0
2015-10-15 14:50:00,75.49,75.55,75.46,75.54,82649.0,57.0334,57.0787,57.0107,57.0712,82649.0
2015-10-15 14:55:00,75.54,75.75,75.54,75.68,77863.0,57.0712,57.2298,57.0712,57.1769,77863.0
2015-10-15 15:00:00,75.69,75.7,75.55,75.69,101309.0,57.1845,57.1921,57.0787,57.1845,101309.0
2015-10-15 15:05:00,75.68,75.82,75.65,75.75,88065.0,57.1769,57.2827,57.1543,57.2298,88065.0
2015-10-15 15:10:00,75.76,75.95,75.71,75.95,80861.0,57.2374,57.3809,57.1996,57.3809,80861.0
2015-10-15 15:15:00,75.95,75.97,75.88,75.95,103397.0,57.3809,57.396,57.328,57.3809,103397.0
2015-10-15 15:20:00,75.96,76.11,75.9,75.95,158269.0,57.3885,57.5018,57.3432,57.3809,158269.0
2015-10-15 15:25:00,75.94,76.12,75.82,76.11,104056.0,57.3734,57.5094,57.2827,57.5018,104056.0
2015-10-15 15:30:00,76.12,76.12,75.79,75.81,160283.0,57.5094,57.5094,57.26,57.2752,160283.0
2015-10-15 15:35:00,75.81,75.81,75.74,75.79,116284.0,57.2752,57.2752,57.2223,57.26,116284.0
2015-10-15 15:40:00,75.78,75.79,75.64,75.79,143296.0,57.2525,57.26,57.1467,57.26,143296.0
2015-10-15 15:45:00,75.79,75.94,75.76,75.85,192774.0,57.26,57.3734,57.2374,57.3054,192774.0
2015-10-15 15:50:00,75.84,76.04,75.84,76.02,177641.0,57.2978,57.4489,57.2978,57.4338,177641.0
2015-10-15 15:55:00,76.02,76.27,76.01,76.14,463126.0,57.4338,57.6227,57.4263,57.5245,463126.0
2015-10-16 09:30:00,75.75,75.8,74.28,74.94,865100.0,57.2298,57.2676,56.1192,56.6179,865100.0
2015-10-16 09:35:00,74.83,75.75,74.83,75.33,259817.0,56.5348,57.2298,56.5348,56.9125,259817.0
2015-10-16 09:40:00,75.35,75.6,74.96,74.96,330965.0,56.9276,57.1165,56.633,56.633,330965.0
2015-10-16 09:45:00,74.98,75.0,74.29,74.29,399151.0,56.6481,56.6632,56.1268,56.1268,399151.0
2015-10-16 09:50:00,74.29,74.52,74.15,74.3,514320.0,56.1268,56.3006,56.021,56.1343,514320.0
2015-10-16 09:55:00,74.31,74.34,73.85,73.89,406658.0,56.1419,56.1646,55.7944,55.8246,406658.0
2015-10-16 10:00:00,73.88,74.19,73.65,73.82,478672.0,55.817,56.0512,55.6433,55.7717,478672.0
2015-10-16 10:05:00,73.81,73.84,73.33,73.33,307706.0,55.7641,55.7868,55.4015,55.4015,307706.0
2015-10-16 10:10:00,73.33,73.37,73.04,73.13,346696.0,55.4015,55.4317,55.1824,55.2504,346696.0
2015-10-16 10:15:00,73.14,73.37,73.01,73.28,298626.0,55.2579,55.4317,55.1597,55.3637,298626.0
2015-10-16 10:20:00,73.3,73.31,73.03,73.03,272568.0,55.3788,55.3864,55.1748,55.1748,272568.0
2015-10-16 10:25:00,73.04,73.54,72.95,73.53,241475.0,55.1824,55.5602,55.1144,55.5526,241475.0
2015-10-16 10:30:00,73.54,73.65,73.17,73.18,223230.0,55.5602,55.6433,55.2806,55.2882,223230.0
2015-10-16 10:35:00,73.17,73.22,72.86,73.22,209886.0,55.2806,55.3184,55.0464,55.3184,209886.0
2015-10-16 10:40:00,73.21,73.23,73.13,73.21,154815.0,55.3108,55.3259,55.2504,55.3108,154815.0
2015-10-16 10:45:00,73.19,73.21,73.07,73.16,199308.0,55.2957,55.3108,55.2051,55.2731,199308.0
2015-10-16 10:50:00,73.16,73.18,72.93,73.06,170928.0,55.2731,55.2882,55.0993,55.1975,170928.0
2015-10-16 10:55:00,73.06,73.08,72.63,72.68,221453.0,55.1975,55.2126,54.8726,54.9104,221453.0
2015-10-16 11:00:00,72.68,73.02,72.68,73.02,131025.0,54.9104,55.1673,54.9104,55.1673,131025.0
2015-10-16 11:05:00,73.02,73.15,72.88,73.04,279624.0,55.1673,55.2655,55.0615,55.1824,279624.0
2015-10-16 11:10:00,73.03,73.1,72.99,73.05,180421.0,55.1748,55.2277,55.1446,55.19,180421.0
2015-10-16 11:15:00,73.05,73.21,72.97,73.14,204427.0,55.19,55.3108,55.1295,55.2579,204427.0
2015-10-16 11:20:00,73.15,73.18,72.98,73.02,145349.0,55.2655,55.2882,55.1371,55.1673,145349.0
2015-10-16 11:25:00,73.01,73.07,72.93,73.02,120127.0,55.1597,55.2051,55.0993,55.1673,120127.0
2015-10-16 11:30:00,73.03,73.08,73.0,73.06,134006.0,55.1748,55.2126,55.1522,55.1975,134006.0
2015-10-16 11:35:00,73.05,73.13,72.99,73.03,121087.0,55.19,55.2504,55.1446,55.1748,121087.0
2015-10-16 11:40:00,73.03,73.14,72.99,73.11,133717.0,55.1748,55.2579,55.1446,55.2353,133717.0
2015-10-16 11:45:00,73.1,73.18,73.09,73.16,107870.0,55.2277,55.2882,55.2202,55.2731,107870.0
2015-10-16 11:50:00,73.15,73.55,73.1,73.46,231368.0,55.2655,55.5677,55.2277,55.4997,231368.0
2015-10-16 11:55:00,73.47,73.54,73.33,73.43,159290.0,55.5073,55.5602,55.4015,55.477,159290.0
2015-10-16 12:00:00,73.43,73.46,73.28,73.28,99714.0,55.477,55.4997,55.3637,55.3637,99714.0
2015-10-16 12:05:00,73.29,73.3,73.01,73.01,150962.0,55.3713,55.3788,55.1597,55.1597,150962.0
2015-10-16 12:10:00,73.01,73.05,72.73,72.88,137213.0,55.1597,55.19,54.9482,55.0615,137213.0
2015-10-16 12:15:00,72.85,72.96,72.75,72.94,91916.0,55.0388,55.122,54.9633,55.1068,91916.0
2015-10-16 12:20:00,72.94,72.99,72.88,72.94,74757.0,55.1068,55.1446,55.0615,55.1068,74757.0
2015-10-16 12:25:00,72.93,72.94,72.84,72.84,47557.0,55.0993,55.1068,55.0313,55.0313,47557.0
2015-10-16 12:30:00,72.84,72.85,72.75,72.78,82785.0,55.0313,55.0388,54.9633,54.986,82785.0
2015-10-16 12:35:00,72.77,72.77,72.6,72.63,127721.0,54.9784,54.9784,54.85,54.8726,127721.0
2015-10-16 12:40:00,72.63,72.64,72.5,72.56,127045.0,54.8726,54.8802,54.7744,54.8198,127045.0
2015-10-16 12:45:00,72.56,72.64,72.49,72.59,107177.0,54.8198,54.8802,54.7669,54.8424,107177.0
2015-10-16 12:50:00,72.58,72.63,72.5,72.5,59984.0,54.8349,54.8726,54.7744,54.7744,59984.0
2015-10-16 12:55:00,72.51,72.66,72.5,72.66,64859.0,54.782,54.8953,54.7744,54.8953,64859.0
2015-10-16 13:00:00,72.65,72.75,72.57,72.74,75540.0,54.8877,54.9633,54.8273,54.9557,75540.0
2015-10-16 13:05:00,72.74,72.77,72.56,72.67,73222.0,54.9557,54.9784,54.8198,54.9029,73222.0
2015-10-16 13:10:00,72.68,72.94,72.68,72.9,134723.0,54.9104,55.1068,54.9104,55.0766,134723.0
2015-10-16 13:15:00,72.9,72.96,72.89,72.94,63138.0,55.0766,55.122,55.0691,55.1068,63138.0
2015-10-16 13:20:00,72.94,72.99,72.9,72.96,70826.0,55.1068,55.1446,55.0766,55.122,70826.0
2015-10-16 13:25:00,72.96,72.96,72.69,72.74,92274.0,55.122,55.122,54.918,54.9557,92274.0
2015-10-16 13:30:00,72.75,72.78,72.67,72.72,78776.0,54.9633,54.986,54.9029,54.9406,78776.0
2015-10-16 13:35:00,72.72,72.82,72.7,72.81,115197.0,54.9406,55.0162,54.9255,55.0086,115197.0
2015-10-16 13:40:00,72.8,72.98,72.8,72.93,207687.0,55.0011,55.1371,55.0011,55.0993,207687.0
2015-10-16 13:45:00,72.92,72.99,72.9,72.97,103284.0,55.0917,55.1446,55.0766,55.1295,103284.0
2015-10-16 13:50:00,72.97,73.03,72.96,72.99,129717.0,55.1295,55.1748,55.122,55.1446,129717.0
2015-10-16 13:55:00,73.0,73.0,72.8,72.89,145528.0,55.1522,55.1522,55.0011,55.0691,145528.0
2015-10-16 14:00:00,72.89,72.95,72.82,72.94,77993.0,55.0691,55.1144,55.0162,55.1068,77993.0
2015-10-16 14:05:00,72.94,73.08,72.94,73.0,93329.0,55.1068,55.2126,55.1068,55.1522,93329.0
2015-10-16 14:10:00,73.01,73.19,72.96,73.15,83619.0,55.1597,55.2957,55.122,55.2655,83619.0
2015-10-16 14:15:00,73.16,73.32,73.15,73.27,77230.0,55.2731,55.3939,55.2655,55.3562,77230.0
2015-10-16 14:20:00,73.27,73.46,73.23,73.44,110772.0,55.3562,55.4997,55.3259,55.4846,110772.0
2015-10-16 14:25:00,73.45,73.56,73.39,73.49,159268.0,55.4922,55.5753,55.4468,55.5224,159268.0
2015-10-16 14:30:00,73.5,73.51,73.32,73.36,123157.0,55.5299,55.5375,55.3939,55.4242,123157.0
2015-10-16 14:35:00,73.36,73.41,73.24,73.27,86037.0,55.4242,55.4619,55.3335,55.3562,86037.0
2015-10-16 14:40:00,73.28,73.64,73.25,73.5,147994.0,55.3637,55.6357,55.3411,55.5299,147994.0
2015-10-16 14:45:00,73.52,73.58,73.36,73.54,82852.0,55.545,55.5904,55.4242,55.5602,82852.0
2015-10-16 14:50:00,73.54,73.62,73.48,73.54,131431.0,55.5602,55.6206,55.5148,55.5602,131431.0
2015-10-16 14:55:00,73.53,73.56,73.37,73.48,90603.0,55.5526,55.5753,55.4317,55.5148,90603.0
2015-10-16 15:00:00,73.49,73.71,73.49,73.67,100942.0,55.5224,55.6886,55.5224,55.6584,100942.0
2015-10-16 15:05:00,73.67,73.75,73.67,73.72,115363.0,55.6584,55.7188,55.6584,55.6961,115363.0
2015-10-16 15:10:00,73.72,73.85,73.71,73.83,117018.0,55.6961,55.7944,55.6886,55.7792,117018.0
2015-10-16 15:15:00,73.83,73.92,73.77,73.9,151237.0,55.7792,55.8472,55.7339,55.8321,151237.0
2015-10-16 15:20:00,73.91,74.1,73.87,74.05,215399.0,55.8397,55.9832,55.8095,55.9455,215399.0
2015-10-16 15:25:00,74.04,74.12,74.01,74.07,174221.0,55.9379,55.9983,55.9152,55.9606,174221.0
2015-10-16 15:30:00,74.06,74.14,74.05,74.09,155678.0,55.953,56.0135,55.9455,55.9757,155678.0
2015-10-16 15:35:00,74.09,74.12,73.99,74.1,292165.0,55.9757,55.9983,55.9001,55.9832,292165.0
2015-10-16 15:40:00,74.11,74.17,74.09,74.13,255748.0,55.9908,56.0361,55.9757,56.0059,255748.0
2015-10-16 15:45:00,74.13,74.28,74.06,74.23,393219.0,56.0059,56.1192,55.953,56.0815,393219.0
2015-10-16 15:50:00,74.23,74.42,74.18,74.3,584531.0,56.0815,56.225,56.0437,56.1343,584531.0
2015-10-16 15:55:00,74.3,74.59,74.28,74.48,959359.0,56.1343,56.3534,56.1192,56.2703,959359.0
2015-10-19 09:30:00,73.35,73.74,73.21,73.74,335491.0,55.4166,55.7113,55.3108,55.7113,335491.0
2015-10-19 09:35:00,73.73,73.76,73.49,73.58,218588.0,55.7037,55.7264,55.5224,55.5904,218588.0
2015-10-19 09:40:00,73.56,74.0,73.39,73.98,205515.0,55.5753,55.9077,55.4468,55.8926,205515.0
2015-10-19 09:45:00,73.99,74.57,73.91,74.46,175829.0,55.9001,56.3383,55.8397,56.2552,175829.0
2015-10-19 09:50:00,74.49,74.97,74.39,74.81,168192.0,56.2779,56.6405,56.2023,56.5196,168192.0
2015-10-19 09:55:00,74.8,75.04,74.64,74.99,130302.0,56.5121,56.6934,56.3912,56.6556,130302.0
2015-10-19 10:00:00,75.02,75.02,74.72,74.96,96458.0,56.6783,56.6783,56.4517,56.633,96458.0
2015-10-19 10:05:00,74.96,74.96,74.75,74.76,149947.0,56.633,56.633,56.4743,56.4819,149947.0
2015-10-19 10:10:00,74.75,75.42,74.62,75.12,159634.0,56.4743,56.9805,56.3761,56.7539,159634.0
2015-10-19 10:15:00,75.15,75.19,74.92,74.99,184585.0,56.7765,56.8067,56.6028,56.6556,184585.0
2015-10-19 10:20:00,74.99,75.09,74.75,74.8,114940.0,56.6556,56.7312,56.4743,56.5121,114940.0
2015-10-19 10:25:00,74.8,74.96,74.67,74.94,104566.0,56.5121,56.633,56.4139,56.6179,104566.0
2015-10-19 10:30:00,74.94,75.06,74.73,74.77,82874.0,56.6179,56.7085,56.4592,56.4894,82874.0
2015-10-19 10:35:00,74.75,74.76,74.57,74.67,89390.0,56.4743,56.4819,56.3383,56.4139,89390.0
2015-10-19 10:40:00,74.67,74.82,74.67,74.77,72443.0,56.4139,56.5272,56.4139,56.4894,72443.0
2015-10-19 10:45:00,74.76,74.92,74.73,74.92,55936.0,56.4819,56.6028,56.4592,56.6028,55936.0
2015-10-19 10:50:00,74.92,75.09,74.88,74.97,64581.0,56.6028,56.7312,56.5725,56.6405,64581.0
2015-10-19 10:55:00,74.97,74.97,74.57,74.62,122575.0,56.6405,56.6405,56.3383,56.3761,122575.0
2015-10-19 11:00:00,74.62,74.69,74.46,74.57,86540.0,56.3761,56.429,56.2552,56.3383,86540.0
2015-10-19 11:05:00,74.57,74.57,74.37,74.45,82835.0,56.3383,56.3383,56.1872,56.2477,82835.0
2015-10-19 11:10:00,74.45,74.47,74.26,74.27,80142.0,56.2477,56.2628,56.1041,56.1117,80142.0
2015-10-19 11:15:00,74.27,74.3,74.11,74.25,81136.0,56.1117,56.1343,55.9908,56.0966,81136.0
2015-10-19 11:20:00,74.26,74.34,74.2,74.29,75464.0,56.1041,56.1646,56.0588,56.1268,75464.0
2015-10-19 11:25:00,74.28,74.41,74.27,74.31,90357.0,56.1192,56.2174,56.1117,56.1419,90357.0
2015-10-19 11:30:00,74.31,74.36,74.12,74.13,85038.0,56.1419,56.1797,55.9983,56.0059,85038.0
2015-10-19 11:35:00,74.12,74.14,74.0,74.0,58134.0,55.9983,56.0135,55.9077,55.9077,58134.0
2015-10-19 11:40:00,74.0,74.09,73.94,74.07,57886.0,55.9077,55.9757,55.8624,55.9606,57886.0
2015-10-19 11:45:00,74.07,74.08,73.96,73.97,70394.0,55.9606,55.9681,55.8775,55.885,70394.0
2015-10-19 11:50:00,73.97,73.99,73.83,73.97,79812.0,55.885,55.9001,55.7792,55.885,79812.0
2015-10-19 11:55:00,73.97,74.05,73.89,74.05,76151.0,55.885,55.9455,55.8246,55.9455,76151.0
2015-10-19 12:00:00,74.04,74.08,73.92,73.94,69273.0,55.9379,55.9681,55.8472,55.8624,69273.0
2015-10-19 12:05:00,73.94,74.0,73.85,73.98,56714.0,55.8624,55.9077,55.7944,55.8926,56714.0
2015-10-19 12:10:00,73.97,73.98,73.84,73.85,50768.0,55.885,55.8926,55.7868,55.7944,50768.0
2015-10-19 12:15:00,73.85,73.89,73.84,73.86,46621.0,55.7944,55.8246,55.7868,55.8019,46621.0
2015-10-19 12:20:00,73.87,73.94,73.72,73.76,56030.0,55.8095,55.8624,55.6961,55.7264,56030.0
2015-10-19 12:25:00,73.75,73.93,73.71,73.93,50614.0,55.7188,55.8548,55.6886,55.8548,50614.0
2015-10-19 12:30:00,73.91,73.99,73.88,73.99,18850.0,55.8397,55.9001,55.817,55.9001,18850.0
2015-10-19 12:35:00,73.99,74.09,73.95,73.97,26002.0,55.9001,55.9757,55.8699,55.885,26002.0
2015-10-19 12:40:00,73.96,74.01,73.92,73.93,27755.0,55.8775,55.9152,55.8472,55.8548,27755.0
2015-10-19 12:45:00,73.93,73.99,73.82,73.97,35563.0,55.8548,55.9001,55.7717,55.885,35563.0
2015-10-19 12:50:00,73.97,74.0,73.91,73.98,23714.0,55.885,55.9077,55.8397,55.8926,23714.0
2015-10-19 12:55:00,73.98,74.06,73.93,74.03,29790.0,55.8926,55.953,55.8548,55.9304,29790.0
2015-10-19 13:00:00,74.02,74.04,73.98,74.0,32488.0,55.9228,55.9379,55.8926,55.9077,32488.0
2015-10-19 13:05:00,74.0,74.0,73.93,73.93,24556.0,55.9077,55.9077,55.8548,55.8548,24556.0
2015-10-19 13:10:00,73.94,73.97,73.83,73.87,40219.0,55.8624,55.885,55.7792,55.8095,40219.0
2015-10-19 13:15:00,73.89,73.89,73.67,73.7,52866.0,55.8246,55.8246,55.6584,55.681,52866.0
2015-10-19 13:20:00,73.7,73.85,73.69,73.85,38807.0,55.681,55.7944,55.6735,55.7944,38807.0
2015-10-19 13:25:00,73.84,73.88,73.83,73.87,33133.0,55.7868,55.817,55.7792,55.8095,33133.0
2015-10-19 13:30:00,73.87,73.93,73.86,73.88,51986.0,55.8095,55.8548,55.8019,55.817,51986.0
2015-10-19 13:35:00,73.87,73.92,73.84,73.89,47004.0,55.8095,55.8472,55.7868,55.8246,47004.0
2015-10-19 13:40:00,73.9,74.02,73.9,73.98,37749.0,55.8321,55.9228,55.8321,55.8926,37749.0
2015-10-19 13:45:00,73.98,74.05,73.97,74.02,27942.0,55.8926,55.9455,55.885,55.9228,27942.0
2015-10-19 13:50:00,74.02,74.09,74.0,74.07,46608.0,55.9228,55.9757,55.9077,55.9606,46608.0
2015-10-19 13:55:00,74.06,74.15,74.02,74.03,42721.0,55.953,56.021,55.9228,55.9304,42721.0
2015-10-19 14:00:00,74.03,74.09,73.95,73.95,38039.0,55.9304,55.9757,55.8699,55.8699,38039.0
2015-10-19 14:05:00,73.95,73.99,73.91,73.95,42289.0,55.8699,55.9001,55.8397,55.8699,42289.0
2015-10-19 14:10:00,73.95,73.96,73.84,73.9,46868.0,55.8699,55.8775,55.7868,55.8321,46868.0
2015-10-19 14:15:00,73.91,73.94,73.84,73.89,42716.0,55.8397,55.8624,55.7868,55.8246,42716.0
2015-10-19 14:20:00,73.9,73.98,73.86,73.93,43726.0,55.8321,55.8926,55.8019,55.8548,43726.0
2015-10-19 14:25:00,73.92,73.99,73.89,73.89,70892.0,55.8472,55.9001,55.8246,55.8246,70892.0
2015-10-19 14:30:00,73.89,73.92,73.84,73.85,44603.0,55.8246,55.8472,55.7868,55.7944,44603.0
2015-10-19 14:35:00,73.85,73.91,73.84,73.84,46082.0,55.7944,55.8397,55.7868,55.7868,46082.0
2015-10-19 14:40:00,73.84,73.9,73.84,73.84,49315.0,55.7868,55.8321,55.7868,55.7868,49315.0
2015-10-19 14:45:00,73.83,73.84,73.73,73.75,41270.0,55.7792,55.7868,55.7037,55.7188,41270.0
2015-10-19 14:50:00,73.75,73.88,73.73,73.8,73994.0,55.7188,55.817,55.7037,55.7566,73994.0
2015-10-19 14:55:00,73.79,73.83,73.76,73.83,39607.0,55.749,55.7792,55.7264,55.7792,39607.0
2015-10-19 15:00:00,73.84,73.9,73.79,73.88,54613.0,55.7868,55.8321,55.749,55.817,54613.0
2015-10-19 15:05:00,73.88,73.96,73.87,73.91,76642.0,55.817,55.8775,55.8095,55.8397,76642.0
2015-10-19 15:10:00,73.91,73.97,73.88,73.93,50667.0,55.8397,55.885,55.817,55.8548,50667.0
2015-10-19 15:15:00,73.93,74.04,73.91,74.0,78481.0,55.8548,55.9379,55.8397,55.9077,78481.0
2015-10-19 15:20:00,74.01,74.1,73.99,74.1,52995.0,55.9152,55.9832,55.9001,55.9832,52995.0
2015-10-19 15:25:00,74.1,74.27,74.1,74.18,83462.0,55.9832,56.1117,55.9832,56.0437,83462.0
2015-10-19 15:30:00,74.18,74.23,74.08,74.12,87076.0,56.0437,56.0815,55.9681,55.9983,87076.0
2015-10-19 15:35:00,74.13,74.19,74.09,74.1,68038.0,56.0059,56.0512,55.9757,55.9832,68038.0
2015-10-19 15:40:00,74.09,74.1,74.01,74.03,88555.0,55.9757,55.9832,55.9152,55.9304,88555.0
2015-10-19 15:45:00,74.04,74.07,74.02,74.07,114493.0,55.9379,55.9606,55.9228,55.9606,114493.0
2015-10-19 15:50:00,74.07,74.07,74.02,74.04,107183.0,55.9606,55.9606,55.9228,55.9379,107183.0
2015-10-19 15:55:00,74.04,74.13,74.01,74.1,255308.0,55.9379,56.0059,55.9152,55.9832,255308.0
2015-10-20 09:30:00,73.89,74.4,73.85,74.39,156474.0,55.8246,56.2099,55.7944,56.2023,156474.0
2015-10-20 09:35:00,74.34,74.59,74.31,74.55,131953.0,56.1646,56.3534,56.1419,56.3232,131953.0
2015-10-20 09:40:00,74.54,74.68,74.49,74.68,96954.0,56.3157,56.4214,56.2779,56.4214,96954.0
2015-10-20 09:45:00,74.68,74.98,74.66,74.94,141580.0,56.4214,56.6481,56.4063,56.6179,141580.0
2015-10-20 09:50:00,74.99,75.28,74.99,75.19,140072.0,56.6556,56.8747,56.6556,56.8067,140072.0
2015-10-20 09:55:00,75.19,75.23,74.82,75.16,182969.0,56.8067,56.837,56.5272,56.7841,182969.0
2015-10-20 10:00:00,75.16,75.22,74.83,75.06,139314.0,56.7841,56.8294,56.5348,56.7085,139314.0
2015-10-20 10:05:00,75.05,75.3,74.93,75.14,116762.0,56.701,56.8898,56.6103,56.769,116762.0
2015-10-20 10:10:00,75.15,75.31,75.02,75.02,61293.0,56.7765,56.8974,56.6783,56.6783,61293.0
2015-10-20 10:15:00,75.02,75.04,74.79,74.83,62911.0,56.6783,56.6934,56.5045,56.5348,62911.0
2015-10-20 10:20:00,74.84,74.97,74.73,74.85,45989.0,56.5423,56.6405,56.4592,56.5499,45989.0
2015-10-20 10:25:00,74.88,75.02,74.77,74.85,71152.0,56.5725,56.6783,56.4894,56.5499,71152.0
2015-10-20 10:30:00,74.83,74.93,74.8,74.92,44651.0,56.5348,56.6103,56.5121,56.6028,44651.0
2015-10-20 10:35:00,74.92,75.1,74.82,75.09,112335.0,56.6028,56.7387,56.5272,56.7312,112335.0
2015-10-20 10:40:00,75.09,75.32,75.06,75.28,77014.0,56.7312,56.905,56.7085,56.8747,77014.0
2015-10-20 10:45:00,75.3,75.39,75.11,75.16,197173.0,56.8898,56.9578,56.7463,56.7841,197173.0
2015-10-20 10:50:00,75.16,75.28,75.0,75.0,43162.0,56.7841,56.8747,56.6632,56.6632,43162.0
2015-10-20 10:55:00,75.0,75.09,74.95,75.07,98466.0,56.6632,56.7312,56.6254,56.7161,98466.0
2015-10-20 11:00:00,75.05,75.09,74.9,75.02,73554.0,56.701,56.7312,56.5876,56.6783,73554.0
2015-10-20 11:05:00,75.01,75.13,74.93,75.12,155815.0,56.6707,56.7614,56.6103,56.7539,155815.0
2015-10-20 11:10:00,75.1,75.12,74.82,74.82,97970.0,56.7387,56.7539,56.5272,56.5272,97970.0
2015-10-20 11:15:00,74.81,74.93,74.68,74.87,95924.0,56.5196,56.6103,56.4214,56.565,95924.0
2015-10-20 11:20:00,74.87,74.87,74.72,74.81,32817.0,56.565,56.565,56.4517,56.5196,32817.0
2015-10-20 11:25:00,74.82,75.01,74.8,74.97,84670.0,56.5272,56.6707,56.5121,56.6405,84670.0
2015-10-20 11:30:00,74.97,75.05,74.9,74.97,100720.0,56.6405,56.701,56.5876,56.6405,100720.0
2015-10-20 11:35:00,74.95,75.0,74.9,74.99,92565.0,56.6254,56.6632,56.5876,56.6556,92565.0
2015-10-20 11:40:00,75.0,75.27,74.99,75.25,66060.0,56.6632,56.8672,56.6556,56.8521,66060.0
2015-10-20 11:45:00,75.25,75.36,75.08,75.08,90851.0,56.8521,56.9352,56.7236,56.7236,90851.0
2015-10-20 11:50:00,75.09,75.11,74.91,74.96,106290.0,56.7312,56.7463,56.5952,56.633,106290.0
2015-10-20 11:55:00,74.95,74.99,74.89,74.96,61605.0,56.6254,56.6556,56.5801,56.633,61605.0
2015-10-20 12:00:00,74.95,74.99,74.82,74.9,51200.0,56.6254,56.6556,56.5272,56.5876,51200.0
2015-10-20 12:05:00,74.9,75.09,74.89,75.09,43305.0,56.5876,56.7312,56.5801,56.7312,43305.0
2015-10-20 12:10:00,75.08,75.1,74.98,75.07,48028.0,56.7236,56.7387,56.6481,56.7161,48028.0
2015-10-20 12:15:00,75.06,75.15,75.06,75.1,85639.0,56.7085,56.7765,56.7085,56.7387,85639.0
2015-10-20 12:20:00,75.1,75.11,75.0,75.06,37724.0,56.7387,56.7463,56.6632,56.7085,37724.0
2015-10-20 12:25:00,75.07,75.17,75.04,75.16,55979.0,56.7161,56.7916,56.6934,56.7841,55979.0
2015-10-20 12:30:00,75.17,75.2,75.08,75.14,38570.0,56.7916,56.8143,56.7236,56.769,38570.0
2015-10-20 12:35:00,75.15,75.17,75.05,75.06,54042.0,56.7765,56.7916,56.701,56.7085,54042.0
2015-10-20 12:40:00,75.07,75.2,75.04,75.19,39383.0,56.7161,56.8143,56.6934,56.8067,39383.0
2015-10-20 12:45:00,75.2,75.22,75.13,75.21,30552.0,56.8143,56.8294,56.7614,56.8219,30552.0
2015-10-20 12:50:00,75.2,75.22,75.14,75.16,31068.0,56.8143,56.8294,56.769,56.7841,31068.0
2015-10-20 12:55:00,75.16,75.18,75.06,75.09,46064.0,56.7841,56.7992,56.7085,56.7312,46064.0
2015-10-20 13:00:00,75.1,75.18,75.04,75.16,51728.0,56.7387,56.7992,56.6934,56.7841,51728.0
2015-10-20 13:05:00,75.16,75.17,75.1,75.17,43934.0,56.7841,56.7916,56.7387,56.7916,43934.0
2015-10-20 13:10:00,75.16,75.23,75.16,75.22,70970.0,56.7841,56.837,56.7841,56.8294,70970.0
2015-10-20 13:15:00,75.22,75.33,75.19,75.25,55872.0,56.8294,56.9125,56.8067,56.8521,55872.0
2015-10-20 13:20:00,75.26,75.27,75.16,75.18,35810.0,56.8596,56.8672,56.7841,56.7992,35810.0
2015-10-20 13:25:00,75.18,75.18,75.06,75.12,57690.0,56.7992,56.7992,56.7085,56.7539,57690.0
2015-10-20 13:30:00,75.13,75.25,75.04,75.23,64948.0,56.7614,56.8521,56.6934,56.837,64948.0
2015-10-20 13:35:00,75.24,75.26,75.08,75.12,49519.0,56.8445,56.8596,56.7236,56.7539,49519.0
2015-10-20 13:40:00,75.12,75.13,75.05,75.09,39616.0,56.7539,56.7614,56.701,56.7312,39616.0
2015-10-20 13:45:00,75.09,75.2,75.05,75.17,50138.0,56.7312,56.8143,56.701,56.7916,50138.0
2015-10-20 13:50:00,75.18,75.18,75.11,75.16,70605.0,56.7992,56.7992,56.7463,56.7841,70605.0
2015-10-20 13:55:00,75.15,75.2,75.11,75.2,52466.0,56.7765,56.8143,56.7463,56.8143,52466.0
2015-10-20 14:00:00,75.18,75.24,75.09,75.21,48947.0,56.7992,56.8445,56.7312,56.8219,48947.0
2015-10-20 14:05:00,75.2,75.2,75.13,75.19,23041.0,56.8143,56.8143,56.7614,56.8067,23041.0
2015-10-20 14:10:00,75.19,75.25,75.13,75.24,54167.0,56.8067,56.8521,56.7614,56.8445,54167.0
2015-10-20 14:15:00,75.24,75.25,75.14,75.15,29724.0,56.8445,56.8521,56.769,56.7765,29724.0
2015-10-20 14:20:00,75.14,75.18,75.08,75.17,57806.0,56.769,56.7992,56.7236,56.7916,57806.0
2015-10-20 14:25:00,75.17,75.31,75.17,75.22,46187.0,56.7916,56.8974,56.7916,56.8294,46187.0
2015-10-20 14:30:00,75.24,75.28,75.23,75.26,122827.0,56.8445,56.8747,56.837,56.8596,122827.0
2015-10-20 14:35:00,75.27,75.31,75.2,75.31,133367.0,56.8672,56.8974,56.8143,56.8974,133367.0
2015-10-20 14:40:00,75.31,75.39,75.28,75.31,51808.0,56.8974,56.9578,56.8747,56.8974,51808.0
2015-10-20 14:45:00,75.31,75.49,75.31,75.39,89542.0,56.8974,57.0334,56.8974,56.9578,89542.0
2015-10-20 14:50:00,75.38,75.42,75.3,75.4,74393.0,56.9503,56.9805,56.8898,56.9654,74393.0
2015-10-20 14:55:00,75.4,75.65,75.39,75.63,77268.0,56.9654,57.1543,56.9578,57.1392,77268.0
2015-10-20 15:00:00,75.64,75.67,75.54,75.61,142722.0,57.1467,57.1694,57.0712,57.1241,142722.0
2015-10-20 15:05:00,75.62,75.68,75.51,75.68,79047.0,57.1316,57.1769,57.0485,57.1769,79047.0
2015-10-20 15:10:00,75.67,75.87,75.65,75.78,129479.0,57.1694,57.3205,57.1543,57.2525,129479.0
2015-10-20 15:15:00,75.78,75.88,75.76,75.78,111213.0,57.2525,57.328,57.2374,57.2525,111213.0
2015-10-20 15:20:00,75.79,75.87,75.78,75.86,105429.0,57.26,57.3205,57.2525,57.3129,105429.0
2015-10-20 15:25:00,75.86,76.09,75.84,76.02,218243.0,57.3129,57.4867,57.2978,57.4338,218243.0
2015-10-20 15:30:00,76.02,76.04,75.79,75.79,118668.0,57.4338,57.4489,57.26,57.26,118668.0
2015-10-20 15:35:00,75.78,75.8,75.69,75.79,112210.0,57.2525,57.2676,57.1845,57.26,112210.0
2015-10-20 15:40:00,75.79,75.85,75.74,75.78,93975.0,57.26,57.3054,57.2223,57.2525,93975.0
2015-10-20 15:45:00,75.78,75.82,75.66,75.66,146413.0,57.2525,57.2827,57.1618,57.1618,146413.0
2015-10-20 15:50:00,75.66,75.69,75.55,75.67,185785.0,57.1618,57.1845,57.0787,57.1694,185785.0
2015-10-20 15:55:00,75.67,75.75,75.55,75.64,443079.0,57.1694,57.2298,57.0787,57.1467,443079.0
2015-10-21 09:30:00,75.3,75.5,75.11,75.32,117717.0,56.8898,57.0409,56.7463,56.905,117717.0
2015-10-21 09:35:00,75.29,75.53,75.22,75.23,125874.0,56.8823,57.0636,56.8294,56.837,125874.0
2015-10-21 09:40:00,75.2,75.46,75.15,75.38,61264.0,56.8143,57.0107,56.7765,56.9503,61264.0
2015-10-21 09:45:00,75.43,75.48,75.11,75.2,78197.0,56.9881,57.0258,56.7463,56.8143,78197.0
2015-10-21 09:50:00,75.22,75.39,75.21,75.33,121725.0,56.8294,56.9578,56.8219,56.9125,121725.0
2015-10-21 09:55:00,75.32,75.48,75.27,75.45,91507.0,56.905,57.0258,56.8672,57.0032,91507.0
2015-10-21 10:00:00,75.43,75.65,75.41,75.57,109721.0,56.9881,57.1543,56.973,57.0938,109721.0
2015-10-21 10:05:00,75.56,75.56,75.35,75.43,120732.0,57.0863,57.0863,56.9276,56.9881,120732.0
2015-10-21 10:10:00,75.4,75.42,75.26,75.27,86707.0,56.9654,56.9805,56.8596,56.8672,86707.0
2015-10-21 10:15:00,75.27,75.33,75.11,75.31,186110.0,56.8672,56.9125,56.7463,56.8974,186110.0
2015-10-21 10:20:00,75.3,75.4,75.24,75.38,104474.0,56.8898,56.9654,56.8445,56.9503,104474.0
2015-10-21 10:25:00,75.39,75.44,75.29,75.34,289508.0,56.9578,56.9956,56.8823,56.9201,289508.0
2015-10-21 10:30:00,75.32,75.54,75.18,75.45,152218.0,56.905,57.0712,56.7992,57.0032,152218.0
2015-10-21 10:35:00,75.42,75.62,75.35,75.62,78758.0,56.9805,57.1316,56.9276,57.1316,78758.0
2015-10-21 10:40:00,75.62,75.74,75.52,75.69,110362.0,57.1316,57.2223,57.0561,57.1845,110362.0
2015-10-21 10:45:00,75.67,75.7,75.41,75.42,48206.0,57.1694,57.1921,56.973,56.9805,48206.0
2015-10-21 10:50:00,75.42,75.8,75.39,75.8,81359.0,56.9805,57.2676,56.9578,57.2676,81359.0
2015-10-21 10:55:00,75.8,75.98,75.75,75.97,68120.0,57.2676,57.4036,57.2298,57.396,68120.0
2015-10-21 11:00:00,75.97,76.21,75.9,76.13,104325.0,57.396,57.5774,57.3432,57.5169,104325.0
2015-10-21 11:05:00,76.13,76.13,75.91,75.97,84352.0,57.5169,57.5169,57.3507,57.396,84352.0
2015-10-21 11:10:00,75.97,76.07,75.94,76.06,71075.0,57.396,57.4716,57.3734,57.464,71075.0
2015-10-21 11:15:00,76.06,76.36,76.04,76.35,102689.0,57.464,57.6907,57.4489,57.6831,102689.0
2015-10-21 11:20:00,76.37,76.47,76.32,76.44,120795.0,57.6982,57.7738,57.6605,57.7511,120795.0
2015-10-21 11:25:00,76.44,76.52,76.29,76.33,83106.0,57.7511,57.8116,57.6378,57.668,83106.0
2015-10-21 11:30:00,76.33,76.41,76.2,76.28,100304.0,57.668,57.7285,57.5698,57.6302,100304.0
2015-10-21 11:35:00,76.26,76.27,76.01,76.16,187397.0,57.6151,57.6227,57.4263,57.5396,187397.0
2015-10-21 11:40:00,76.19,76.22,76.04,76.11,62349.0,57.5623,57.5849,57.4489,57.5018,62349.0
2015-10-21 11:45:00,76.11,76.11,75.86,75.91,54383.0,57.5018,57.5018,57.3129,57.3507,54383.0
2015-10-21 11:50:00,75.92,76.03,75.91,75.99,73994.0,57.3583,57.4414,57.3507,57.4111,73994.0
2015-10-21 11:55:00,76.0,76.06,75.92,75.96,50029.0,57.4187,57.464,57.3583,57.3885,50029.0
2015-10-21 12:00:00,75.94,76.1,75.9,76.1,43985.0,57.3734,57.4943,57.3432,57.4943,43985.0
2015-10-21 12:05:00,76.09,76.35,76.07,76.32,74798.0,57.4867,57.6831,57.4716,57.6605,74798.0
2015-10-21 12:10:00,76.3,76.33,76.25,76.29,38299.0,57.6454,57.668,57.6076,57.6378,38299.0
2015-10-21 12:15:00,76.31,76.33,76.2,76.28,41162.0,57.6529,57.668,57.5698,57.6302,41162.0
2015-10-21 12:20:00,76.27,76.46,76.27,76.45,59186.0,57.6227,57.7662,57.6227,57.7587,59186.0
2015-10-21 12:25:00,76.45,76.5,76.4,76.48,44351.0,57.7587,57.7965,57.7209,57.7813,44351.0
2015-10-21 12:30:00,76.49,76.68,76.4,76.68,71740.0,57.7889,57.9325,57.7209,57.9325,71740.0
2015-10-21 12:35:00,76.67,76.87,76.67,76.8,108178.0,57.9249,58.076,57.9249,58.0231,108178.0
2015-10-21 12:40:00,76.79,76.81,76.67,76.75,46567.0,58.0156,58.0307,57.9249,57.9853,46567.0
2015-10-21 12:45:00,76.77,76.82,76.71,76.82,48493.0,58.0004,58.0382,57.9551,58.0382,48493.0
2015-10-21 12:50:00,76.83,76.89,76.79,76.86,42505.0,58.0458,58.0911,58.0156,58.0684,42505.0
2015-10-21 12:55:00,76.86,76.98,76.86,76.93,73336.0,58.0684,58.1591,58.0684,58.1213,73336.0
2015-10-21 13:00:00,76.93,76.98,76.82,76.86,74976.0,58.1213,58.1591,58.0382,58.0684,74976.0
2015-10-21 13:05:00,76.85,76.85,76.65,76.65,60217.0,58.0609,58.0609,57.9098,57.9098,60217.0
2015-10-21 13:10:00,76.66,76.75,76.61,76.71,34760.0,57.9173,57.9853,57.8796,57.9551,34760.0
2015-10-21 13:15:00,76.71,76.73,76.51,76.51,68644.0,57.9551,57.9702,57.804,57.804,68644.0
2015-10-21 13:20:00,76.5,76.55,76.42,76.44,54916.0,57.7965,57.8342,57.736,57.7511,54916.0
2015-10-21 13:25:00,76.44,76.59,76.4,76.41,70643.0,57.7511,57.8645,57.7209,57.7285,70643.0
2015-10-21 13:30:00,76.4,76.55,76.37,76.38,142727.0,57.7209,57.8342,57.6982,57.7058,142727.0
2015-10-21 13:35:00,76.39,76.39,76.19,76.19,78297.0,57.7134,57.7134,57.5623,57.5623,78297.0
2015-10-21 13:40:00,76.2,76.32,76.2,76.21,92790.0,57.5698,57.6605,57.5698,57.5774,92790.0
2015-10-21 13:45:00,76.2,76.24,76.12,76.19,64643.0,57.5698,57.6,57.5094,57.5623,64643.0
2015-10-21 13:50:00,76.18,76.18,76.09,76.12,52672.0,57.5547,57.5547,57.4867,57.5094,52672.0
2015-10-21 13:55:00,76.13,76.22,76.03,76.08,62601.0,57.5169,57.5849,57.4414,57.4791,62601.0
2015-10-21 14:00:00,76.07,76.13,75.96,76.08,52356.0,57.4716,57.5169,57.3885,57.4791,52356.0
2015-10-21 14:05:00,76.07,76.19,76.04,76.12,44152.0,57.4716,57.5623,57.4489,57.5094,44152.0
2015-10-21 14:10:00,76.13,76.17,76.09,76.16,45157.0,57.5169,57.5471,57.4867,57.5396,45157.0
2015-10-21 14:15:00,76.16,76.16,76.07,76.13,73737.0,57.5396,57.5396,57.4716,57.5169,73737.0
2015-10-21 14:20:00,76.13,76.13,75.86,75.9,64366.0,57.5169,57.5169,57.3129,57.3432,64366.0
2015-10-21 14:25:00,75.89,76.08,75.83,76.06,51897.0,57.3356,57.4791,57.2903,57.464,51897.0
2015-10-21 14:30:00,76.07,76.11,75.99,75.99,64989.0,57.4716,57.5018,57.4111,57.4111,64989.0
2015-10-21 14:35:00,76.0,76.19,75.97,76.09,74342.0,57.4187,57.5623,57.396,57.4867,74342.0
2015-10-21 14:40:00,76.1,76.19,76.09,76.12,41624.0,57.4943,57.5623,57.4867,57.5094,41624.0
2015-10-21 14:45:00,76.13,76.13,75.98,76.03,50336.0,57.5169,57.5169,57.4036,57.4414,50336.0
2015-10-21 14:50:00,76.04,76.06,75.96,76.05,53641.0,57.4489,57.464,57.3885,57.4565,53641.0
2015-10-21 14:55:00,76.05,76.11,76.05,76.1,37408.0,57.4565,57.5018,57.4565,57.4943,37408.0
2015-10-21 15:00:00,76.1,76.13,76.05,76.05,68428.0,57.4943,57.5169,57.4565,57.4565,68428.0
2015-10-21 15:05:00,76.05,76.19,76.04,76.14,43025.0,57.4565,57.5623,57.4489,57.5245,43025.0
2015-10-21 15:10:00,76.14,76.14,75.95,76.01,114547.0,57.5245,57.5245,57.3809,57.4263,114547.0
2015-10-21 15:15:00,76.0,76.01,75.82,75.86,78370.0,57.4187,57.4263,57.2827,57.3129,78370.0
2015-10-21 15:20:00,75.83,75.97,75.82,75.9,50912.0,57.2903,57.396,57.2827,57.3432,50912.0
2015-10-21 15:25:00,75.92,75.98,75.87,75.96,92861.0,57.3583,57.4036,57.3205,57.3885,92861.0
2015-10-21 15:30:00,75.96,75.96,75.79,75.81,80613.0,57.3885,57.3885,57.26,57.2752,80613.0
2015-10-21 15:35:00,75.82,75.88,75.73,75.83,80003.0,57.2827,57.328,57.2147,57.2903,80003.0
2015-10-21 15:40:00,75.82,75.82,75.66,75.67,108219.0,57.2827,57.2827,57.1618,57.1694,108219.0
2015-10-21 15:45:00,75.67,75.69,75.5,75.56,129502.0,57.1694,57.1845,57.0409,57.0863,129502.0
2015-10-21 15:50:00,75.56,75.56,75.42,75.42,138233.0,57.0863,57.0863,56.9805,56.9805,138233.0
2015-10-21 15:55:00,75.42,75.64,75.36,75.63,413659.0,56.9805,57.1467,56.9352,57.1392,413659.0
2015-10-22 09:30:00,76.37,76.8,76.31,76.43,167713.0,57.6982,58.0231,57.6529,57.7436,167713.0
2015-10-22 09:35:00,76.5,76.91,76.24,76.62,156681.0,57.7965,58.1062,57.6,57.8871,156681.0
2015-10-22 09:40:00,76.61,77.4,76.52,77.2,173003.0,57.8796,58.4764,57.8116,58.3253,173003.0
2015-10-22 09:45:00,77.19,77.32,77.05,77.27,67847.0,58.3178,58.416,58.212,58.3782,67847.0
2015-10-22 09:50:00,77.32,77.48,76.9,77.08,110302.0,58.416,58.5369,58.0987,58.2347,110302.0
2015-10-22 09:55:00,77.06,77.61,77.06,77.54,120950.0,58.2195,58.6351,58.2195,58.5822,120950.0
2015-10-22 10:00:00,77.53,77.54,77.31,77.36,188910.0,58.5746,58.5822,58.4084,58.4462,188910.0
2015-10-22 10:05:00,77.38,77.57,77.37,77.47,101087.0,58.4613,58.6049,58.4538,58.5293,101087.0
2015-10-22 10:10:00,77.48,77.57,77.35,77.38,68008.0,58.5369,58.6049,58.4386,58.4613,68008.0
2015-10-22 10:15:00,77.37,77.44,77.22,77.44,97285.0,58.4538,58.5066,58.3404,58.5066,97285.0
2015-10-22 10:20:00,77.44,77.66,77.2,77.2,62810.0,58.5066,58.6728,58.3253,58.3253,62810.0
2015-10-22 10:25:00,77.22,77.29,77.1,77.1,90483.0,58.3404,58.3933,58.2498,58.2498,90483.0
2015-10-22 10:30:00,77.12,77.15,76.84,76.87,83538.0,58.2649,58.2875,58.0533,58.076,83538.0
2015-10-22 10:35:00,76.89,76.95,76.69,76.82,83314.0,58.0911,58.1364,57.94,58.0382,83314.0
2015-10-22 10:40:00,76.81,77.0,76.79,76.95,71795.0,58.0307,58.1742,58.0156,58.1364,71795.0
2015-10-22 10:45:00,76.96,77.32,76.9,77.32,74528.0,58.144,58.416,58.0987,58.416,74528.0
2015-10-22 10:50:00,77.31,77.33,77.12,77.25,66826.0,58.4084,58.4235,58.2649,58.3631,66826.0
2015-10-22 10:55:00,77.24,77.35,77.16,77.32,101472.0,58.3555,58.4386,58.2951,58.416,101472.0
2015-10-22 11:00:00,77.33,77.41,77.28,77.35,69132.0,58.4235,58.484,58.3858,58.4386,69132.0
2015-10-22 11:05:00,77.37,77.47,77.28,77.44,70493.0,58.4538,58.5293,58.3858,58.5066,70493.0
2015-10-22 11:10:00,77.45,77.54,77.4,77.49,81688.0,58.5142,58.5822,58.4764,58.5444,81688.0
2015-10-22 11:15:00,77.49,77.56,77.43,77.53,79807.0,58.5444,58.5973,58.4991,58.5746,79807.0
2015-10-22 11:20:00,77.53,77.6,77.5,77.59,46095.0,58.5746,58.6275,58.552,58.62,46095.0
2015-10-22 11:25:00,77.6,77.62,77.38,77.49,52550.0,58.6275,58.6426,58.4613,58.5444,52550.0
2015-10-22 11:30:00,77.49,77.52,77.35,77.4,112757.0,58.5444,58.5671,58.4386,58.4764,112757.0
2015-10-22 11:35:00,77.4,77.6,77.39,77.57,72076.0,58.4764,58.6275,58.4689,58.6049,72076.0
2015-10-22 11:40:00,77.58,77.68,77.49,77.67,54453.0,58.6124,58.688,58.5444,58.6804,54453.0
2015-10-22 11:45:00,77.68,77.87,77.4,77.77,139190.0,58.688,58.8315,58.4764,58.756,139190.0
2015-10-22 11:50:00,77.77,77.83,77.71,77.72,86351.0,58.756,58.8013,58.7106,58.7182,86351.0
2015-10-22 11:55:00,77.73,77.78,77.66,77.67,43522.0,58.7257,58.7635,58.6728,58.6804,43522.0
2015-10-22 12:00:00,77.69,77.69,77.55,77.64,46364.0,58.6955,58.6955,58.5897,58.6577,46364.0
2015-10-22 12:05:00,77.65,77.83,77.64,77.76,103507.0,58.6653,58.8013,58.6577,58.7484,103507.0
2015-10-22 12:10:00,77.75,77.78,77.68,77.73,60117.0,58.7408,58.7635,58.688,58.7257,60117.0
2015-10-22 12:15:00,77.72,77.74,77.57,77.57,126128.0,58.7182,58.7333,58.6049,58.6049,126128.0
2015-10-22 12:20:00,77.56,77.63,77.35,77.58,71760.0,58.5973,58.6502,58.4386,58.6124,71760.0
2015-10-22 12:25:00,77.58,77.8,77.58,77.77,61530.0,58.6124,58.7786,58.6124,58.756,61530.0
2015-10-22 12:30:00,77.78,77.83,77.7,77.79,54459.0,58.7635,58.8013,58.7031,58.7711,54459.0
2015-10-22 12:35:00,77.8,77.9,77.75,77.88,47841.0,58.7786,58.8542,58.7408,58.8391,47841.0
2015-10-22 12:40:00,77.87,78.03,77.87,77.96,84805.0,58.8315,58.9524,58.8315,58.8995,84805.0
2015-10-22 12:45:00,77.98,78.08,77.96,78.05,70835.0,58.9146,58.9902,58.8995,58.9675,70835.0
2015-10-22 12:50:00,78.06,78.24,78.05,78.16,144500.0,58.9751,59.111,58.9675,59.0506,144500.0
2015-10-22 12:55:00,78.17,78.24,78.06,78.19,118279.0,59.0582,59.111,58.9751,59.0733,118279.0
2015-10-22 13:00:00,78.2,78.25,78.16,78.19,89628.0,59.0808,59.1186,59.0506,59.0733,89628.0
2015-10-22 13:05:00,78.18,78.27,78.11,78.13,143356.0,59.0657,59.1337,59.0128,59.0279,143356.0
2015-10-22 13:10:00,78.13,78.18,78.07,78.13,62379.0,59.0279,59.0657,58.9826,59.0279,62379.0
2015-10-22 13:15:00,78.12,78.17,78.03,78.17,86992.0,59.0204,59.0582,58.9524,59.0582,86992.0
2015-10-22 13:20:00,78.16,78.28,78.08,78.26,102384.0,59.0506,59.1413,58.9902,59.1262,102384.0
2015-10-22 13:25:00,78.26,78.35,78.25,78.28,98908.0,59.1262,59.1942,59.1186,59.1413,98908.0
2015-10-22 13:30:00,78.28,78.3,78.11,78.13,88114.0,59.1413,59.1564,59.0128,59.0279,88114.0
2015-10-22 13:35:00,78.11,78.2,78.06,78.18,42967.0,59.0128,59.0808,58.9751,59.0657,42967.0
2015-10-22 13:40:00,78.17,78.17,77.96,77.97,71059.0,59.0582,59.0582,58.8995,58.9071,71059.0
2015-10-22 13:45:00,77.97,78.03,77.91,77.96,82786.0,58.9071,58.9524,58.8617,58.8995,82786.0
2015-10-22 13:50:00,77.96,78.0,77.82,77.86,110136.0,58.8995,58.9297,58.7937,58.824,110136.0
2015-10-22 13:55:00,77.86,77.88,77.65,77.65,124250.0,58.824,58.8391,58.6653,58.6653,124250.0
2015-10-22 14:00:00,77.64,77.68,77.6,77.65,115021.0,58.6577,58.688,58.6275,58.6653,115021.0
2015-10-22 14:05:00,77.64,77.85,77.61,77.82,69338.0,58.6577,58.8164,58.6351,58.7937,69338.0
2015-10-22 14:10:00,77.81,77.85,77.74,77.8,98593.0,58.7862,58.8164,58.7333,58.7786,98593.0
2015-10-22 14:15:00,77.8,77.83,77.69,77.71,89413.0,58.7786,58.8013,58.6955,58.7106,89413.0
2015-10-22 14:20:00,77.72,77.92,77.68,77.9,63100.0,58.7182,58.8693,58.688,58.8542,63100.0
2015-10-22 14:25:00,77.89,78.05,77.88,77.98,151030.0,58.8466,58.9675,58.8391,58.9146,151030.0
2015-10-22 14:30:00,78.0,78.14,77.98,78.13,76052.0,58.9297,59.0355,58.9146,59.0279,76052.0
2015-10-22 14:35:00,78.13,78.21,78.1,78.13,55302.0,59.0279,59.0884,59.0053,59.0279,55302.0
2015-10-22 14:40:00,78.14,78.2,78.05,78.07,82179.0,59.0355,59.0808,58.9675,58.9826,82179.0
2015-10-22 14:45:00,78.07,78.18,78.04,78.18,111145.0,58.9826,59.0657,58.9599,59.0657,111145.0
2015-10-22 14:50:00,78.17,78.38,78.16,78.31,75069.0,59.0582,59.2168,59.0506,59.1639,75069.0
2015-10-22 14:55:00,78.32,78.33,78.19,78.28,66462.0,59.1715,59.179,59.0733,59.1413,66462.0
2015-10-22 15:00:00,78.28,78.3,78.2,78.28,116389.0,59.1413,59.1564,59.0808,59.1413,116389.0
2015-10-22 15:05:00,78.29,78.31,78.19,78.22,92372.0,59.1488,59.1639,59.0733,59.0959,92372.0
2015-10-22 15:10:00,78.22,78.24,78.15,78.24,127224.0,59.0959,59.111,59.043,59.111,127224.0
2015-10-22 15:15:00,78.24,78.36,78.23,78.31,115473.0,59.111,59.2017,59.1035,59.1639,115473.0
2015-10-22 15:20:00,78.31,78.47,78.31,78.43,147336.0,59.1639,59.2848,59.1639,59.2546,147336.0
2015-10-22 15:25:00,78.43,78.52,78.39,78.45,113971.0,59.2546,59.3226,59.2244,59.2697,113971.0
2015-10-22 15:30:00,78.45,78.51,78.4,78.45,110662.0,59.2697,59.315,59.2319,59.2697,110662.0
2015-10-22 15:35:00,78.44,78.44,78.24,78.25,150018.0,59.2621,59.2621,59.111,59.1186,150018.0
2015-10-22 15:40:00,78.24,78.28,78.16,78.25,196630.0,59.111,59.1413,59.0506,59.1186,196630.0
2015-10-22 15:45:00,78.24,78.24,77.99,78.01,193513.0,59.111,59.111,58.9222,58.9373,193513.0
2015-10-22 15:50:00,78.01,78.09,77.99,78.07,154486.0,58.9373,58.9977,58.9222,58.9826,154486.0
2015-10-22 15:55:00,78.07,78.27,78.06,78.25,350780.0,58.9826,59.1337,58.9751,59.1186,350780.0
2015-10-23 09:30:00,77.84,78.7,77.43,78.34,357164.0,58.8088,59.4586,58.4991,59.1866,357164.0
2015-10-23 09:35:00,78.42,79.1,78.3,79.0,250946.0,59.247,59.7608,59.1564,59.6852,250946.0
2015-10-23 09:40:00,79.01,79.24,78.51,78.65,178110.0,59.6928,59.8666,59.315,59.4208,178110.0
2015-10-23 09:45:00,78.63,78.83,78.4,78.42,190151.0,59.4057,59.5568,59.2319,59.247,190151.0
2015-10-23 09:50:00,78.4,78.59,78.33,78.47,194256.0,59.2319,59.3755,59.179,59.2848,194256.0
2015-10-23 09:55:00,78.45,78.67,78.4,78.63,163116.0,59.2697,59.4359,59.2319,59.4057,163116.0
2015-10-23 10:00:00,78.65,78.67,78.1,78.15,174268.0,59.4208,59.4359,59.0053,59.043,174268.0
2015-10-23 10:05:00,78.14,78.53,78.14,78.48,196658.0,59.0355,59.3301,59.0355,59.2924,196658.0
2015-10-23 10:10:00,78.49,78.71,78.39,78.57,132000.0,59.2999,59.4661,59.2244,59.3604,132000.0
2015-10-23 10:15:00,78.56,78.56,78.39,78.45,82078.0,59.3528,59.3528,59.2244,59.2697,82078.0
2015-10-23 10:20:00,78.45,78.5,78.37,78.5,98765.0,59.2697,59.3075,59.2093,59.3075,98765.0
2015-10-23 10:25:00,78.5,78.78,78.44,78.46,86102.0,59.3075,59.519,59.2621,59.2773,86102.0
2015-10-23 10:30:00,78.46,78.62,78.44,78.59,126506.0,59.2773,59.3981,59.2621,59.3755,126506.0
2015-10-23 10:35:00,78.6,78.6,78.38,78.59,85151.0,59.383,59.383,59.2168,59.3755,85151.0
2015-10-23 10:40:00,78.61,78.71,78.58,78.66,72729.0,59.3906,59.4661,59.3679,59.4284,72729.0
2015-10-23 10:45:00,78.65,78.78,78.33,78.35,114146.0,59.4208,59.519,59.179,59.1942,114146.0
2015-10-23 10:50:00,78.35,78.45,78.33,78.4,60556.0,59.1942,59.2697,59.179,59.2319,60556.0
2015-10-23 10:55:00,78.4,78.53,78.22,78.52,95850.0,59.2319,59.3301,59.0959,59.3226,95850.0
2015-10-23 11:00:00,78.54,78.54,78.08,78.31,264703.0,59.3377,59.3377,58.9902,59.1639,264703.0
2015-10-23 11:05:00,78.31,78.52,78.26,78.33,159385.0,59.1639,59.3226,59.1262,59.179,159385.0
2015-10-23 11:10:00,78.33,78.36,78.06,78.28,121972.0,59.179,59.2017,58.9751,59.1413,121972.0
2015-10-23 11:15:00,78.29,78.29,77.8,77.81,66818.0,59.1488,59.1488,58.7786,58.7862,66818.0
2015-10-23 11:20:00,77.82,78.09,77.72,77.81,94566.0,58.7937,58.9977,58.7182,58.7862,94566.0
2015-10-23 11:25:00,77.8,77.83,77.7,77.71,66059.0,58.7786,58.8013,58.7031,58.7106,66059.0
2015-10-23 11:30:00,77.68,77.8,77.6,77.67,63619.0,58.688,58.7786,58.6275,58.6804,63619.0
2015-10-23 11:35:00,77.67,77.71,77.4,77.54,67694.0,58.6804,58.7106,58.4764,58.5822,67694.0
2015-10-23 11:40:00,77.54,77.58,77.42,77.51,55536.0,58.5822,58.6124,58.4915,58.5595,55536.0
2015-10-23 11:45:00,77.5,77.76,77.44,77.76,45984.0,58.552,58.7484,58.5066,58.7484,45984.0
2015-10-23 11:50:00,77.76,78.07,77.71,78.0,48580.0,58.7484,58.9826,58.7106,58.9297,48580.0
2015-10-23 11:55:00,78.01,78.09,77.97,78.07,31329.0,58.9373,58.9977,58.9071,58.9826,31329.0
2015-10-23 12:00:00,78.06,78.08,77.84,77.84,45699.0,58.9751,58.9902,58.8088,58.8088,45699.0
2015-10-23 12:05:00,77.83,77.85,77.65,77.74,48143.0,58.8013,58.8164,58.6653,58.7333,48143.0
2015-10-23 12:10:00,77.76,77.79,77.55,77.59,35552.0,58.7484,58.7711,58.5897,58.62,35552.0
2015-10-23 12:15:00,77.59,77.6,77.48,77.54,97786.0,58.62,58.6275,58.5369,58.5822,97786.0
2015-10-23 12:20:00,77.55,77.85,77.55,77.81,59086.0,58.5897,58.8164,58.5897,58.7862,59086.0
2015-10-23 12:25:00,77.81,77.92,77.78,77.84,35941.0,58.7862,58.8693,58.7635,58.8088,35941.0
2015-10-23 12:30:00,77.85,78.01,77.83,77.87,55541.0,58.8164,58.9373,58.8013,58.8315,55541.0
2015-10-23 12:35:00,77.87,78.01,77.85,77.93,48668.0,58.8315,58.9373,58.8164,58.8768,48668.0
2015-10-23 12:40:00,77.93,78.07,77.92,78.05,66147.0,58.8768,58.9826,58.8693,58.9675,66147.0
2015-10-23 12:45:00,78.05,78.05,77.88,77.94,57904.0,58.9675,58.9675,58.8391,58.8844,57904.0
2015-10-23 12:50:00,77.94,77.98,77.81,77.81,51759.0,58.8844,58.9146,58.7862,58.7862,51759.0
2015-10-23 12:55:00,77.81,78.01,77.81,78.0,52930.0,58.7862,58.9373,58.7862,58.9297,52930.0
2015-10-23 13:00:00,77.98,78.0,77.74,77.82,86504.0,58.9146,58.9297,58.7333,58.7937,86504.0
2015-10-23 13:05:00,77.82,77.98,77.76,77.95,55241.0,58.7937,58.9146,58.7484,58.8919,55241.0
2015-10-23 13:10:00,77.94,78.09,77.94,78.03,47880.0,58.8844,58.9977,58.8844,58.9524,47880.0
2015-10-23 13:15:00,78.02,78.09,77.99,78.09,33194.0,58.9448,58.9977,58.9222,58.9977,33194.0
2015-10-23 13:20:00,78.09,78.13,77.99,78.09,35759.0,58.9977,59.0279,58.9222,58.9977,35759.0
2015-10-23 13:25:00,78.1,78.2,78.05,78.07,40022.0,59.0053,59.0808,58.9675,58.9826,40022.0
2015-10-23 13:30:00,78.08,78.16,78.05,78.11,36067.0,58.9902,59.0506,58.9675,59.0128,36067.0
2015-10-23 13:35:00,78.12,78.16,78.09,78.11,68065.0,59.0204,59.0506,58.9977,59.0128,68065.0
2015-10-23 13:40:00,78.11,78.14,78.08,78.08,55023.0,59.0128,59.0355,58.9902,58.9902,55023.0
2015-10-23 13:45:00,78.08,78.18,78.08,78.16,42426.0,58.9902,59.0657,58.9902,59.0506,42426.0
2015-10-23 13:50:00,78.15,78.21,78.11,78.19,51952.0,59.043,59.0884,59.0128,59.0733,51952.0
2015-10-23 13:55:00,78.19,78.19,78.05,78.11,77740.0,59.0733,59.0733,58.9675,59.0128,77740.0
2015-10-23 14:00:00,78.11,78.26,78.1,78.2,38304.0,59.0128,59.1262,59.0053,59.0808,38304.0
2015-10-23 14:05:00,78.21,78.29,78.13,78.23,38112.0,59.0884,59.1488,59.0279,59.1035,38112.0
2015-10-23 14:10:00,78.23,78.27,78.08,78.12,85413.0,59.1035,59.1337,58.9902,59.0204,85413.0
2015-10-23 14:15:00,78.12,78.29,78.12,78.29,33895.0,59.0204,59.1488,59.0204,59.1488,33895.0
2015-10-23 14:20:00,78.28,78.29,78.21,78.28,40994.0,59.1413,59.1488,59.0884,59.1413,40994.0
2015-10-23 14:25:00,78.28,78.31,78.21,78.28,64409.0,59.1413,59.1639,59.0884,59.1413,64409.0
2015-10-23 14:30:00,78.28,78.33,78.19,78.2,61882.0,59.1413,59.179,59.0733,59.0808,61882.0
2015-10-23 14:35:00,78.2,78.27,78.18,78.26,40827.0,59.0808,59.1337,59.0657,59.1262,40827.0
2015-10-23 14:40:00,78.27,78.46,78.26,78.43,60101.0,59.1337,59.2773,59.1262,59.2546,60101.0
2015-10-23 14:45:00,78.43,78.43,78.23,78.24,73098.0,59.2546,59.2546,59.1035,59.111,73098.0
2015-10-23 14:50:00,78.24,78.33,78.23,78.24,61294.0,59.111,59.179,59.1035,59.111,61294.0
2015-10-23 14:55:00,78.27,78.39,78.27,78.34,51909.0,59.1337,59.2244,59.1337,59.1866,51909.0
2015-10-23 15:00:00,78.34,78.45,78.31,78.34,148458.0,59.1866,59.2697,59.1639,59.1866,148458.0
2015-10-23 15:05:00,78.34,78.39,78.25,78.35,94993.0,59.1866,59.2244,59.1186,59.1942,94993.0
2015-10-23 15:10:00,78.35,78.41,78.33,78.34,62074.0,59.1942,59.2395,59.179,59.1866,62074.0
2015-10-23 15:15:00,78.34,78.42,78.33,78.35,53799.0,59.1866,59.247,59.179,59.1942,53799.0
2015-10-23 15:20:00,78.35,78.41,78.3,78.34,97009.0,59.1942,59.2395,59.1564,59.1866,97009.0
2015-10-23 15:25:00,78.34,78.39,78.28,78.36,90124.0,59.1866,59.2244,59.1413,59.2017,90124.0
2015-10-23 15:30:00,78.36,78.42,78.33,78.39,82265.0,59.2017,59.247,59.179,59.2244,82265.0
2015-10-23 15:35:00,78.4,78.4,78.32,78.35,104462.0,59.2319,59.2319,59.1715,59.1942,104462.0
2015-10-23 15:40:00,78.36,78.46,78.34,78.37,80016.0,59.2017,59.2773,59.1866,59.2093,80016.0
2015-10-23 15:45:00,78.38,78.45,78.31,78.31,152505.0,59.2168,59.2697,59.1639,59.1639,152505.0
2015-10-23 15:50:00,78.31,78.33,78.16,78.17,291281.0,59.1639,59.179,59.0506,59.0582,291281.0
2015-10-23 15:55:00,78.17,78.35,78.15,78.35,370974.0,59.0582,59.1942,59.043,59.1942,370974.0
2015-10-26 09:30:00,78.06,78.15,77.78,78.01,116180.0,58.9751,59.043,58.7635,58.9373,116180.0
2015-10-26 09:35:00,78.03,78.09,77.62,77.62,77582.0,58.9524,58.9977,58.6426,58.6426,77582.0
2015-10-26 09:40:00,77.6,77.68,77.45,77.51,112345.0,58.6275,58.688,58.5142,58.5595,112345.0
2015-10-26 09:45:00,77.53,77.58,77.46,77.56,101511.0,58.5746,58.6124,58.5217,58.5973,101511.0
2015-10-26 09:50:00,77.57,77.74,77.53,77.69,138182.0,58.6049,58.7333,58.5746,58.6955,138182.0
2015-10-26 09:55:00,77.66,77.75,77.6,77.61,51829.0,58.6728,58.7408,58.6275,58.6351,51829.0
2015-10-26 10:00:00,77.63,77.81,77.6,77.62,109389.0,58.6502,58.7862,58.6275,58.6426,109389.0
2015-10-26 10:05:00,77.63,77.76,77.61,77.75,118324.0,58.6502,58.7484,58.6351,58.7408,118324.0
2015-10-26 10:10:00,77.74,77.74,77.34,77.42,92227.0,58.7333,58.7333,58.4311,58.4915,92227.0
2015-10-26 10:15:00,77.42,77.63,77.29,77.43,204317.0,58.4915,58.6502,58.3933,58.4991,204317.0
2015-10-26 10:20:00,77.42,77.52,77.39,77.49,58578.0,58.4915,58.5671,58.4689,58.5444,58578.0
2015-10-26 10:25:00,77.5,77.53,77.33,77.38,64754.0,58.552,58.5746,58.4235,58.4613,64754.0
2015-10-26 10:30:00,77.37,77.62,77.37,77.5,98897.0,58.4538,58.6426,58.4538,58.552,98897.0
2015-10-26 10:35:00,77.5,77.56,77.33,77.33,121287.0,58.552,58.5973,58.4235,58.4235,121287.0
2015-10-26 10:40:00,77.35,77.36,77.07,77.12,72068.0,58.4386,58.4462,58.2271,58.2649,72068.0
2015-10-26 10:45:00,77.12,77.35,77.11,77.34,90557.0,58.2649,58.4386,58.2573,58.4311,90557.0
2015-10-26 10:50:00,77.34,77.49,77.3,77.45,53148.0,58.4311,58.5444,58.4009,58.5142,53148.0
2015-10-26 10:55:00,77.44,77.44,77.29,77.44,68401.0,58.5066,58.5066,58.3933,58.5066,68401.0
2015-10-26 11:00:00,77.44,77.47,77.36,77.41,45720.0,58.5066,58.5293,58.4462,58.484,45720.0
2015-10-26 11:05:00,77.43,77.53,77.36,77.42,42857.0,58.4991,58.5746,58.4462,58.4915,42857.0
2015-10-26 11:10:00,77.42,77.54,77.41,77.51,57048.0,58.4915,58.5822,58.484,58.5595,57048.0
2015-10-26 11:15:00,77.51,77.57,77.44,77.44,59493.0,58.5595,58.6049,58.5066,58.5066,59493.0
2015-10-26 11:20:00,77.45,77.46,77.2,77.22,63215.0,58.5142,58.5217,58.3253,58.3404,63215.0
2015-10-26 11:25:00,77.21,77.36,77.11,77.23,109366.0,58.3329,58.4462,58.2573,58.348,109366.0
2015-10-26 11:30:00,77.23,77.26,77.11,77.11,74359.0,58.348,58.3706,58.2573,58.2573,74359.0
2015-10-26 11:35:00,77.11,77.17,77.0,77.03,93741.0,58.2573,58.3026,58.1742,58.1969,93741.0
2015-10-26 11:40:00,77.04,77.14,77.0,77.11,46147.0,58.2044,58.28,58.1742,58.2573,46147.0
2015-10-26 11:45:00,77.11,77.16,77.07,77.16,56547.0,58.2573,58.2951,58.2271,58.2951,56547.0
2015-10-26 11:50:00,77.14,77.19,76.97,76.99,156294.0,58.28,58.3178,58.1515,58.1667,156294.0
2015-10-26 11:55:00,77.0,77.14,77.0,77.13,81298.0,58.1742,58.28,58.1742,58.2724,81298.0
2015-10-26 12:00:00,77.11,77.15,77.05,77.07,95932.0,58.2573,58.2875,58.212,58.2271,95932.0
2015-10-26 12:05:00,77.08,77.15,77.06,77.12,66932.0,58.2347,58.2875,58.2195,58.2649,66932.0
2015-10-26 12:10:00,77.11,77.21,77.09,77.2,57967.0,58.2573,58.3329,58.2422,58.3253,57967.0
2015-10-26 12:15:00,77.21,77.22,77.1,77.16,46065.0,58.3329,58.3404,58.2498,58.2951,46065.0
2015-10-26 12:20:00,77.16,77.29,77.15,77.29,82908.0,58.2951,58.3933,58.2875,58.3933,82908.0
2015-10-26 12:25:00,77.28,77.38,77.26,77.37,48351.0,58.3858,58.4613,58.3706,58.4538,48351.0
2015-10-26 12:30:00,77.37,77.47,77.37,77.43,50158.0,58.4538,58.5293,58.4538,58.4991,50158.0
2015-10-26 12:35:00,77.43,77.46,77.3,77.31,48934.0,58.4991,58.5217,58.4009,58.4084,48934.0
2015-10-26 12:40:00,77.31,77.39,77.31,77.36,43877.0,58.4084,58.4689,58.4084,58.4462,43877.0
2015-10-26 12:45:00,77.36,77.49,77.33,77.42,46284.0,58.4462,58.5444,58.4235,58.4915,46284.0
2015-10-26 12:50:00,77.43,77.48,77.38,77.43,42060.0,58.4991,58.5369,58.4613,58.4991,42060.0
2015-10-26 12:55:00,77.43,77.48,77.35,77.37,51177.0,58.4991,58.5369,58.4386,58.4538,51177.0
2015-10-26 13:00:00,77.36,77.39,77.28,77.3,52269.0,58.4462,58.4689,58.3858,58.4009,52269.0
2015-10-26 13:05:00,77.3,77.35,77.26,77.28,53755.0,58.4009,58.4386,58.3706,58.3858,53755.0
2015-10-26 13:10:00,77.29,77.33,77.21,77.26,53701.0,58.3933,58.4235,58.3329,58.3706,53701.0
2015-10-26 13:15:00,77.26,77.35,77.25,77.34,37819.0,58.3706,58.4386,58.3631,58.4311,37819.0
2015-10-26 13:20:00,77.33,77.36,77.19,77.19,30208.0,58.4235,58.4462,58.3178,58.3178,30208.0
2015-10-26 13:25:00,77.2,77.27,77.14,77.26,62504.0,58.3253,58.3782,58.28,58.3706,62504.0
2015-10-26 13:30:00,77.27,77.29,77.16,77.26,94859.0,58.3782,58.3933,58.2951,58.3706,94859.0
2015-10-26 13:35:00,77.26,77.3,77.09,77.09,90269.0,58.3706,58.4009,58.2422,58.2422,90269.0
2015-10-26 13:40:00,77.08,77.12,77.0,77.06,179135.0,58.2347,58.2649,58.1742,58.2195,179135.0
2015-10-26 13:45:00,77.05,77.11,77.03,77.08,61008.0,58.212,58.2573,58.1969,58.2347,61008.0
2015-10-26 13:50:00,77.07,77.18,77.05,77.16,47594.0,58.2271,58.3102,58.212,58.2951,47594.0
2015-10-26 13:55:00,77.17,77.17,77.09,77.11,56815.0,58.3026,58.3026,58.2422,58.2573,56815.0
2015-10-26 14:00:00,77.11,77.21,77.11,77.14,52443.0,58.2573,58.3329,58.2573,58.28,52443.0
2015-10-26 14:05:00,77.13,77.2,77.12,77.16,70485.0,58.2724,58.3253,58.2649,58.2951,70485.0
2015-10-26 14:10:00,77.16,77.16,77.05,77.09,62901.0,58.2951,58.2951,58.212,58.2422,62901.0
2015-10-26 14:15:00,77.08,77.18,77.08,77.15,65757.0,58.2347,58.3102,58.2347,58.2875,65757.0
2015-10-26 14:20:00,77.15,77.19,77.1,77.17,42387.0,58.2875,58.3178,58.2498,58.3026,42387.0
2015-10-26 14:25:00,77.16,77.22,77.11,77.2,55428.0,58.2951,58.3404,58.2573,58.3253,55428.0
2015-10-26 14:30:00,77.19,77.25,77.15,77.25,40652.0,58.3178,58.3631,58.2875,58.3631,40652.0
2015-10-26 14:35:00,77.24,77.25,77.16,77.18,40618.0,58.3555,58.3631,58.2951,58.3102,40618.0
2015-10-26 14:40:00,77.18,77.19,77.14,77.17,53295.0,58.3102,58.3178,58.28,58.3026,53295.0
2015-10-26 14:45:00,77.18,77.29,77.18,77.2,113670.0,58.3102,58.3933,58.3102,58.3253,113670.0
2015-10-26 14:50:00,77.19,77.27,77.16,77.16,56001.0,58.3178,58.3782,58.2951,58.2951,56001.0
2015-10-26 14:55:00,77.16,77.23,77.14,77.22,66259.0,58.2951,58.348,58.28,58.3404,66259.0
2015-10-26 15:00:00,77.2,77.3,77.19,77.23,51822.0,58.3253,58.4009,58.3178,58.348,51822.0
2015-10-26 15:05:00,77.22,77.25,77.18,77.25,52911.0,58.3404,58.3631,58.3102,58.3631,52911.0
2015-10-26 15:10:00,77.25,77.32,77.25,77.28,54005.0,58.3631,58.416,58.3631,58.3858,54005.0
2015-10-26 15:15:00,77.28,77.29,77.17,77.25,62950.0,58.3858,58.3933,58.3026,58.3631,62950.0
2015-10-26 15:20:00,77.25,77.26,77.16,77.19,145640.0,58.3631,58.3706,58.2951,58.3178,145640.0
2015-10-26 15:25:00,77.18,77.21,77.16,77.19,105084.0,58.3102,58.3329,58.2951,58.3178,105084.0
2015-10-26 15:30:00,77.19,77.27,77.18,77.2,120120.0,58.3178,58.3782,58.3102,58.3253,120120.0
2015-10-26 15:35:00,77.2,77.21,77.1,77.16,103306.0,58.3253,58.3329,58.2498,58.2951,103306.0
2015-10-26 15:40:00,77.17,77.18,77.08,77.09,88348.0,58.3026,58.3102,58.2347,58.2422,88348.0
2015-10-26 15:45:00,77.08,77.22,77.07,77.19,157255.0,58.2347,58.3404,58.2271,58.3178,157255.0
2015-10-26 15:50:00,77.2,77.24,77.13,77.24,162144.0,58.3253,58.3555,58.2724,58.3555,162144.0
2015-10-26 15:55:00,77.23,77.37,77.15,77.16,390162.0,58.348,58.4538,58.2875,58.2951,390162.0
2015-10-27 09:30:00,75.46,76.07,75.41,76.0,354483.0,57.0107,57.4716,56.973,57.4187,354483.0
2015-10-27 09:35:00,76.02,76.02,75.47,75.67,271186.0,57.4338,57.4338,57.0183,57.1694,271186.0
2015-10-27 09:40:00,75.67,75.94,75.35,75.85,235698.0,57.1694,57.3734,56.9276,57.3054,235698.0
2015-10-27 09:45:00,75.85,76.02,75.8,75.92,216366.0,57.3054,57.4338,57.2676,57.3583,216366.0
2015-10-27 09:50:00,75.94,76.33,75.93,76.29,234540.0,57.3734,57.668,57.3658,57.6378,234540.0
2015-10-27 09:55:00,76.29,76.69,76.27,76.49,145773.0,57.6378,57.94,57.6227,57.7889,145773.0
2015-10-27 10:00:00,76.47,76.79,76.46,76.7,87554.0,57.7738,58.0156,57.7662,57.9476,87554.0
2015-10-27 10:05:00,76.69,76.93,76.63,76.83,164594.0,57.94,58.1213,57.8947,58.0458,164594.0
2015-10-27 10:10:00,76.82,76.92,76.69,76.9,185581.0,58.0382,58.1138,57.94,58.0987,185581.0
2015-10-27 10:15:00,76.9,76.92,76.67,76.73,213521.0,58.0987,58.1138,57.9249,57.9702,213521.0
2015-10-27 10:20:00,76.71,76.72,76.3,76.61,261577.0,57.9551,57.9627,57.6454,57.8796,261577.0
2015-10-27 10:25:00,76.61,76.61,76.39,76.54,73645.0,57.8796,57.8796,57.7134,57.8267,73645.0
2015-10-27 10:30:00,76.53,76.66,76.46,76.66,125559.0,57.8191,57.9173,57.7662,57.9173,125559.0
2015-10-27 10:35:00,76.66,76.76,76.63,76.71,63503.0,57.9173,57.9929,57.8947,57.9551,63503.0
2015-10-27 10:40:00,76.71,77.04,76.69,77.01,68044.0,57.9551,58.2044,57.94,58.1818,68044.0
2015-10-27 10:45:00,77.01,77.18,76.99,77.0,74447.0,58.1818,58.3102,58.1667,58.1742,74447.0
2015-10-27 10:50:00,77.01,77.28,77.0,77.13,91428.0,58.1818,58.3858,58.1742,58.2724,91428.0
2015-10-27 10:55:00,77.14,77.2,77.02,77.04,57174.0,58.28,58.3253,58.1893,58.2044,57174.0
2015-10-27 11:00:00,77.06,77.22,77.0,77.2,61084.0,58.2195,58.3404,58.1742,58.3253,61084.0
2015-10-27 11:05:00,77.19,77.31,77.01,77.06,45030.0,58.3178,58.4084,58.1818,58.2195,45030.0
2015-10-27 11:10:00,77.08,77.29,77.06,77.25,106866.0,58.2347,58.3933,58.2195,58.3631,106866.0
2015-10-27 11:15:00,77.26,77.29,77.13,77.24,143343.0,58.3706,58.3933,58.2724,58.3555,143343.0
2015-10-27 11:20:00,77.25,77.36,77.17,77.34,120516.0,58.3631,58.4462,58.3026,58.4311,120516.0
2015-10-27 11:25:00,77.34,77.36,77.2,77.35,134602.0,58.4311,58.4462,58.3253,58.4386,134602.0
2015-10-27 11:30:00,77.35,77.42,77.23,77.3,201950.0,58.4386,58.4915,58.348,58.4009,201950.0
2015-10-27 11:35:00,77.27,77.31,77.09,77.13,107902.0,58.3782,58.4084,58.2422,58.2724,107902.0
2015-10-27 11:40:00,77.11,77.27,77.07,77.18,57315.0,58.2573,58.3782,58.2271,58.3102,57315.0
2015-10-27 11:45:00,77.17,77.18,76.93,77.0,50817.0,58.3026,58.3102,58.1213,58.1742,50817.0
2015-10-27 11:50:00,76.99,77.02,76.65,76.66,78113.0,58.1667,58.1893,57.9098,57.9173,78113.0
2015-10-27 11:55:00,76.65,76.71,76.49,76.62,60058.0,57.9098,57.9551,57.7889,57.8871,60058.0
2015-10-27 12:00:00,76.61,76.79,76.59,76.79,82338.0,57.8796,58.0156,57.8645,58.0156,82338.0
2015-10-27 12:05:00,76.8,76.84,76.71,76.78,123342.0,58.0231,58.0533,57.9551,58.008,123342.0
2015-10-27 12:10:00,76.77,76.85,76.75,76.81,66742.0,58.0004,58.0609,57.9853,58.0307,66742.0
2015-10-27 12:15:00,76.82,76.91,76.76,76.86,57770.0,58.0382,58.1062,57.9929,58.0684,57770.0
2015-10-27 12:20:00,76.86,76.9,76.83,76.9,24200.0,58.0684,58.0987,58.0458,58.0987,24200.0
2015-10-27 12:25:00,76.89,76.92,76.83,76.86,42072.0,58.0911,58.1138,58.0458,58.0684,42072.0
2015-10-27 12:30:00,76.85,76.89,76.82,76.83,36722.0,58.0609,58.0911,58.0382,58.0458,36722.0
2015-10-27 12:35:00,76.82,76.9,76.79,76.87,38505.0,58.0382,58.0987,58.0156,58.076,38505.0
2015-10-27 12:40:00,76.85,76.85,76.61,76.63,61371.0,58.0609,58.0609,57.8796,57.8947,61371.0
2015-10-27 12:45:00,76.65,76.83,76.64,76.75,62249.0,57.9098,58.0458,57.9022,57.9853,62249.0
2015-10-27 12:50:00,76.73,76.84,76.73,76.78,30455.0,57.9702,58.0533,57.9702,58.008,30455.0
2015-10-27 12:55:00,76.78,76.81,76.72,76.79,57905.0,58.008,58.0307,57.9627,58.0156,57905.0
2015-10-27 13:00:00,76.79,76.83,76.74,76.77,150644.0,58.0156,58.0458,57.9778,58.0004,150644.0
2015-10-27 13:05:00,76.76,76.8,76.68,76.77,58962.0,57.9929,58.0231,57.9325,58.0004,58962.0
2015-10-27 13:10:00,76.78,76.83,76.72,76.81,94457.0,58.008,58.0458,57.9627,58.0307,94457.0
2015-10-27 13:15:00,76.8,76.99,76.79,76.95,126495.0,58.0231,58.1667,58.0156,58.1364,126495.0
2015-10-27 13:20:00,76.96,77.13,76.96,76.97,104715.0,58.144,58.2724,58.144,58.1515,104715.0
2015-10-27 13:25:00,76.97,77.03,76.91,76.99,44671.0,58.1515,58.1969,58.1062,58.1667,44671.0
2015-10-27 13:30:00,76.99,77.01,76.94,77.0,67681.0,58.1667,58.1818,58.1289,58.1742,67681.0
2015-10-27 13:35:00,77.0,77.0,76.78,76.83,42843.0,58.1742,58.1742,58.008,58.0458,42843.0
2015-10-27 13:40:00,76.83,76.91,76.82,76.91,38989.0,58.0458,58.1062,58.0382,58.1062,38989.0
2015-10-27 13:45:00,76.92,77.01,76.82,76.86,44611.0,58.1138,58.1818,58.0382,58.0684,44611.0
2015-10-27 13:50:00,76.87,76.92,76.71,76.75,63300.0,58.076,58.1138,57.9551,57.9853,63300.0
2015-10-27 13:55:00,76.76,76.81,76.7,76.75,55180.0,57.9929,58.0307,57.9476,57.9853,55180.0
2015-10-27 14:00:00,76.75,76.84,76.72,76.74,60895.0,57.9853,58.0533,57.9627,57.9778,60895.0
2015-10-27 14:05:00,76.73,76.85,76.7,76.77,69866.0,57.9702,58.0609,57.9476,58.0004,69866.0
2015-10-27 14:10:00,76.77,76.8,76.7,76.72,62452.0,58.0004,58.0231,57.9476,57.9627,62452.0
2015-10-27 14:15:00,76.71,76.79,76.7,76.77,49856.0,57.9551,58.0156,57.9476,58.0004,49856.0
2015-10-27 14:20:00,76.78,76.84,76.76,76.78,71520.0,58.008,58.0533,57.9929,58.008,71520.0
2015-10-27 14:25:00,76.78,76.81,76.7,76.77,59881.0,58.008,58.0307,57.9476,58.0004,59881.0
2015-10-27 14:30:00,76.76,76.92,76.75,76.91,78935.0,57.9929,58.1138,57.9853,58.1062,78935.0
2015-10-27 14:35:00,76.91,77.02,76.89,77.0,47441.0,58.1062,58.1893,58.0911,58.1742,47441.0
2015-10-27 14:40:00,77.0,77.05,76.97,77.03,87162.0,58.1742,58.212,58.1515,58.1969,87162.0
2015-10-27 14:45:00,77.03,77.03,76.98,76.98,75809.0,58.1969,58.1969,58.1591,58.1591,75809.0
2015-10-27 14:50:00,76.98,77.17,76.98,77.14,132727.0,58.1591,58.3026,58.1591,58.28,132727.0
2015-10-27 14:55:00,77.14,77.16,76.99,77.0,91175.0,58.28,58.2951,58.1667,58.1742,91175.0
2015-10-27 15:00:00,77.01,77.11,76.99,77.11,58719.0,58.1818,58.2573,58.1667,58.2573,58719.0
2015-10-27 15:05:00,77.1,77.13,77.03,77.09,69807.0,58.2498,58.2724,58.1969,58.2422,69807.0
2015-10-27 15:10:00,77.08,77.11,77.03,77.05,68873.0,58.2347,58.2573,58.1969,58.212,68873.0
2015-10-27 15:15:00,77.04,77.05,76.99,77.01,92293.0,58.2044,58.212,58.1667,58.1818,92293.0
2015-10-27 15:20:00,77.01,77.22,76.99,77.16,149793.0,58.1818,58.3404,58.1667,58.2951,149793.0
2015-10-27 15:25:00,77.16,77.2,77.0,77.01,80845.0,58.2951,58.3253,58.1742,58.1818,80845.0
2015-10-27 15:30:00,77.01,77.16,76.99,77.16,109491.0,58.1818,58.2951,58.1667,58.2951,109491.0
2015-10-27 15:35:00,77.15,77.15,76.99,77.01,73423.0,58.2875,58.2875,58.1667,58.1818,73423.0
2015-10-27 15:40:00,77.01,77.09,76.99,77.0,87429.0,58.1818,58.2422,58.1667,58.1742,87429.0
2015-10-27 15:45:00,77.0,77.0,76.87,76.88,87430.0,58.1742,58.1742,58.076,58.0836,87430.0
2015-10-27 15:50:00,76.88,76.91,76.84,76.9,126494.0,58.0836,58.1062,58.0533,58.0987,126494.0
2015-10-27 15:55:00,76.9,77.0,76.9,76.97,299852.0,58.0987,58.1742,58.0987,58.1515,299852.0
2015-10-28 09:30:00,77.95,77.96,77.59,77.71,187349.0,58.8919,58.8995,58.62,58.7106,187349.0
2015-10-28 09:35:00,77.71,77.81,77.45,77.54,113936.0,58.7106,58.7862,58.5142,58.5822,113936.0
2015-10-28 09:40:00,77.54,77.55,77.2,77.48,144757.0,58.5822,58.5897,58.3253,58.5369,144757.0
2015-10-28 09:45:00,77.45,77.55,77.4,77.45,116513.0,58.5142,58.5897,58.4764,58.5142,116513.0
2015-10-28 09:50:00,77.44,77.73,77.34,77.71,86139.0,58.5066,58.7257,58.4311,58.7106,86139.0
2015-10-28 09:55:00,77.71,78.14,77.71,78.11,137346.0,58.7106,59.0355,58.7106,59.0128,137346.0
2015-10-28 10:00:00,78.12,78.66,78.1,78.6,188167.0,59.0204,59.4284,59.0053,59.383,188167.0
2015-10-28 10:05:00,78.59,78.93,78.58,78.72,163660.0,59.3755,59.6323,59.3679,59.4737,163660.0
2015-10-28 10:10:00,78.73,78.76,78.5,78.55,149467.0,59.4812,59.5039,59.3075,59.3453,149467.0
2015-10-28 10:15:00,78.55,78.73,78.51,78.67,106564.0,59.3453,59.4812,59.315,59.4359,106564.0
2015-10-28 10:20:00,78.68,78.73,78.44,78.45,168819.0,59.4435,59.4812,59.2621,59.2697,168819.0
2015-10-28 10:25:00,78.45,78.57,78.3,78.32,128463.0,59.2697,59.3604,59.1564,59.1715,128463.0
2015-10-28 10:30:00,78.32,78.67,78.31,78.63,165956.0,59.1715,59.4359,59.1639,59.4057,165956.0
2015-10-28 10:35:00,78.64,79.17,78.58,79.04,247525.0,59.4132,59.8137,59.3679,59.7155,247525.0
2015-10-28 10:40:00,79.03,79.49,79.0,79.28,192051.0,59.7079,60.0554,59.6852,59.8968,192051.0
2015-10-28 10:45:00,79.3,79.71,79.29,79.59,227806.0,59.9119,60.2216,59.9043,60.131,227806.0
2015-10-28 10:50:00,79.58,79.59,79.21,79.22,143810.0,60.1234,60.131,59.8439,59.8514,143810.0
2015-10-28 10:55:00,79.23,79.31,79.07,79.28,229475.0,59.859,59.9194,59.7381,59.8968,229475.0
2015-10-28 11:00:00,79.28,79.38,79.15,79.22,162709.0,59.8968,59.9723,59.7986,59.8514,162709.0
2015-10-28 11:05:00,79.22,79.27,79.09,79.27,220526.0,59.8514,59.8892,59.7532,59.8892,220526.0
2015-10-28 11:10:00,79.27,79.38,79.09,79.13,102720.0,59.8892,59.9723,59.7532,59.7834,102720.0
2015-10-28 11:15:00,79.13,79.23,79.0,79.01,111214.0,59.7834,59.859,59.6852,59.6928,111214.0
2015-10-28 11:20:00,79.02,79.05,78.75,78.75,231585.0,59.7003,59.723,59.4964,59.4964,231585.0
2015-10-28 11:25:00,78.75,78.94,78.75,78.83,148058.0,59.4964,59.6399,59.4964,59.5568,148058.0
2015-10-28 11:30:00,78.83,79.18,78.82,79.18,170825.0,59.5568,59.8212,59.5492,59.8212,170825.0
2015-10-28 11:35:00,79.19,79.25,79.14,79.17,68180.0,59.8288,59.8741,59.791,59.8137,68180.0
2015-10-28 11:40:00,79.17,79.35,79.13,79.35,139383.0,59.8137,59.9497,59.7834,59.9497,139383.0
2015-10-28 11:45:00,79.34,79.37,79.18,79.22,55224.0,59.9421,59.9648,59.8212,59.8514,55224.0
2015-10-28 11:50:00,79.24,79.24,79.07,79.14,51953.0,59.8666,59.8666,59.7381,59.791,51953.0
2015-10-28 11:55:00,79.14,79.29,79.09,79.2,59046.0,59.791,59.9043,59.7532,59.8363,59046.0
2015-10-28 12:00:00,79.19,79.37,79.18,79.29,64935.0,59.8288,59.9648,59.8212,59.9043,64935.0
2015-10-28 12:05:00,79.29,79.32,79.23,79.24,54273.0,59.9043,59.927,59.859,59.8666,54273.0
2015-10-28 12:10:00,79.23,79.4,79.2,79.4,158645.0,59.859,59.9874,59.8363,59.9874,158645.0
2015-10-28 12:15:00,79.4,79.5,79.39,79.46,78578.0,59.9874,60.063,59.9799,60.0328,78578.0
2015-10-28 12:20:00,79.46,79.49,79.36,79.47,61011.0,60.0328,60.0554,59.9572,60.0403,61011.0
2015-10-28 12:25:00,79.47,79.48,79.36,79.4,78130.0,60.0403,60.0479,59.9572,59.9874,78130.0
2015-10-28 12:30:00,79.39,79.53,79.39,79.48,66958.0,59.9799,60.0857,59.9799,60.0479,66958.0
2015-10-28 12:35:00,79.49,79.51,79.37,79.44,59536.0,60.0554,60.0705,59.9648,60.0177,59536.0
2015-10-28 12:40:00,79.44,79.5,79.35,79.35,110172.0,60.0177,60.063,59.9497,59.9497,110172.0
2015-10-28 12:45:00,79.36,79.37,79.27,79.35,72554.0,59.9572,59.9648,59.8892,59.9497,72554.0
2015-10-28 12:50:00,79.35,79.35,79.2,79.24,64600.0,59.9497,59.9497,59.8363,59.8666,64600.0
2015-10-28 12:55:00,79.25,79.38,79.22,79.22,63099.0,59.8741,59.9723,59.8514,59.8514,63099.0
2015-10-28 13:00:00,79.21,79.39,79.19,79.37,68333.0,59.8439,59.9799,59.8288,59.9648,68333.0
2015-10-28 13:05:00,79.38,79.42,79.24,79.27,247381.0,59.9723,60.0025,59.8666,59.8892,247381.0
2015-10-28 13:10:00,79.28,79.37,79.2,79.2,50382.0,59.8968,59.9648,59.8363,59.8363,50382.0
2015-10-28 13:15:00,79.19,79.26,79.14,79.14,64222.0,59.8288,59.8817,59.791,59.791,64222.0
2015-10-28 13:20:00,79.14,79.16,78.95,78.95,53955.0,59.791,59.8061,59.6475,59.6475,53955.0
2015-10-28 13:25:00,78.96,79.04,78.91,78.92,72302.0,59.655,59.7155,59.6172,59.6248,72302.0
2015-10-28 13:30:00,78.91,78.98,78.9,78.9,70015.0,59.6172,59.6701,59.6097,59.6097,70015.0
2015-10-28 13:35:00,78.91,78.91,78.64,78.65,130491.0,59.6172,59.6172,59.4132,59.4208,130491.0
2015-10-28 13:40:00,78.64,78.72,78.64,78.71,82890.0,59.4132,59.4737,59.4132,59.4661,82890.0
2015-10-28 13:45:00,78.69,78.77,78.61,78.77,86875.0,59.451,59.5115,59.3906,59.5115,86875.0
2015-10-28 13:50:00,78.77,78.77,78.67,78.7,72910.0,59.5115,59.5115,59.4359,59.4586,72910.0
2015-10-28 13:55:00,78.71,79.05,78.68,78.72,105161.0,59.4661,59.723,59.4435,59.4737,105161.0
2015-10-28 14:00:00,78.77,78.81,77.7,78.03,148721.0,59.5115,59.5417,58.7031,58.9524,148721.0
2015-10-28 14:05:00,78.04,78.13,77.85,78.02,80071.0,58.9599,59.0279,58.8164,58.9448,80071.0
2015-10-28 14:10:00,78.04,78.04,77.7,77.75,243495.0,58.9599,58.9599,58.7031,58.7408,243495.0
2015-10-28 14:15:00,77.76,78.28,77.64,78.28,145844.0,58.7484,59.1413,58.6577,59.1413,145844.0
2015-10-28 14:20:00,78.27,78.48,78.12,78.43,106859.0,59.1337,59.2924,59.0204,59.2546,106859.0
2015-10-28 14:25:00,78.43,78.7,78.38,78.63,63556.0,59.2546,59.4586,59.2168,59.4057,63556.0
2015-10-28 14:30:00,78.61,78.61,78.24,78.25,73766.0,59.3906,59.3906,59.111,59.1186,73766.0
2015-10-28 14:35:00,78.25,78.38,78.19,78.35,108883.0,59.1186,59.2168,59.0733,59.1942,108883.0
2015-10-28 14:40:00,78.36,78.43,78.23,78.33,79562.0,59.2017,59.2546,59.1035,59.179,79562.0
2015-10-28 14:45:00,78.33,78.57,78.33,78.46,61819.0,59.179,59.3604,59.179,59.2773,61819.0
2015-10-28 14:50:00,78.49,78.7,78.44,78.68,89343.0,59.2999,59.4586,59.2621,59.4435,89343.0
2015-10-28 14:55:00,78.67,78.8,78.53,78.6,57979.0,59.4359,59.5341,59.3301,59.383,57979.0
2015-10-28 15:00:00,78.61,78.79,78.51,78.76,61876.0,59.3906,59.5266,59.315,59.5039,61876.0
2015-10-28 15:05:00,78.75,79.04,78.75,78.96,96779.0,59.4964,59.7155,59.4964,59.655,96779.0
2015-10-28 15:10:00,78.95,79.04,78.79,78.81,88376.0,59.6475,59.7155,59.5266,59.5417,88376.0
2015-10-28 15:15:00,78.83,78.93,78.72,78.73,73435.0,59.5568,59.6323,59.4737,59.4812,73435.0
2015-10-28 15:20:00,78.73,78.74,78.56,78.7,65344.0,59.4812,59.4888,59.3528,59.4586,65344.0
2015-10-28 15:25:00,78.71,78.9,78.71,78.9,141226.0,59.4661,59.6097,59.4661,59.6097,141226.0
2015-10-28 15:30:00,78.91,79.02,78.72,78.73,88781.0,59.6172,59.7003,59.4737,59.4812,88781.0
2015-10-28 15:35:00,78.72,78.93,78.71,78.9,98934.0,59.4737,59.6323,59.4661,59.6097,98934.0
2015-10-28 15:40:00,78.9,78.97,78.84,78.93,111747.0,59.6097,59.6626,59.5644,59.6323,111747.0
2015-10-28 15:45:00,78.93,79.02,78.89,78.89,145885.0,59.6323,59.7003,59.6021,59.6021,145885.0
2015-10-28 15:50:00,78.89,78.95,78.78,78.93,211218.0,59.6021,59.6475,59.519,59.6323,211218.0
2015-10-28 15:55:00,78.94,79.14,78.85,79.13,594885.0,59.6399,59.791,59.5719,59.7834,594885.0
2015-10-29 09:30:00,78.73,78.96,78.55,78.95,128197.0,59.4812,59.655,59.3453,59.6475,128197.0
2015-10-29 09:35:00,78.97,79.32,78.93,79.03,86928.0,59.6626,59.927,59.6323,59.7079,86928.0
2015-10-29 09:40:00,79.02,79.66,79.02,79.66,148334.0,59.7003,60.1839,59.7003,60.1839,148334.0
2015-10-29 09:45:00,79.65,79.78,79.6,79.74,136885.0,60.1763,60.2745,60.1385,60.2443,136885.0
2015-10-29 09:50:00,79.74,79.95,79.61,79.63,221791.0,60.2443,60.403,60.1461,60.1612,221791.0
2015-10-29 09:55:00,79.62,79.63,78.97,79.18,156711.0,60.1536,60.1612,59.6626,59.8212,156711.0
2015-10-29 10:00:00,79.19,79.22,78.96,79.17,74997.0,59.8288,59.8514,59.655,59.8137,74997.0
2015-10-29 10:05:00,79.17,79.31,79.09,79.11,73798.0,59.8137,59.9194,59.7532,59.7683,73798.0
2015-10-29 10:10:00,79.1,79.52,79.1,79.5,132843.0,59.7608,60.0781,59.7608,60.063,132843.0
2015-10-29 10:15:00,79.51,79.51,78.83,78.92,146247.0,60.0705,60.0705,59.5568,59.6248,146247.0
2015-10-29 10:20:00,78.95,78.99,78.8,78.97,61580.0,59.6475,59.6777,59.5341,59.6626,61580.0
2015-10-29 10:25:00,78.96,79.07,78.8,78.8,69684.0,59.655,59.7381,59.5341,59.5341,69684.0
2015-10-29 10:30:00,78.81,79.06,78.78,78.85,81871.0,59.5417,59.7306,59.519,59.5719,81871.0
2015-10-29 10:35:00,78.86,78.86,78.4,78.49,78626.0,59.5795,59.5795,59.2319,59.2999,78626.0
2015-10-29 10:40:00,78.5,78.83,78.48,78.75,72758.0,59.3075,59.5568,59.2924,59.4964,72758.0
2015-10-29 10:45:00,78.74,78.74,78.49,78.57,71027.0,59.4888,59.4888,59.2999,59.3604,71027.0
2015-10-29 10:50:00,78.57,78.61,78.37,78.45,83855.0,59.3604,59.3906,59.2093,59.2697,83855.0
2015-10-29 10:55:00,78.43,78.65,78.39,78.55,50309.0,59.2546,59.4208,59.2244,59.3453,50309.0
2015-10-29 11:00:00,78.53,78.73,78.45,78.71,61644.0,59.3301,59.4812,59.2697,59.4661,61644.0
2015-10-29 11:05:00,78.71,78.73,78.61,78.7,46632.0,59.4661,59.4812,59.3906,59.4586,46632.0
2015-10-29 11:10:00,78.7,78.72,78.58,78.61,35365.0,59.4586,59.4737,59.3679,59.3906,35365.0
2015-10-29 11:15:00,78.64,78.71,78.57,78.64,49525.0,59.4132,59.4661,59.3604,59.4132,49525.0
2015-10-29 11:20:00,78.63,78.63,78.47,78.55,44062.0,59.4057,59.4057,59.2848,59.3453,44062.0
2015-10-29 11:25:00,78.56,78.72,78.5,78.64,93391.0,59.3528,59.4737,59.3075,59.4132,93391.0
2015-10-29 11:30:00,78.64,78.76,78.63,78.66,51460.0,59.4132,59.5039,59.4057,59.4284,51460.0
2015-10-29 11:35:00,78.67,78.77,78.61,78.72,38487.0,59.4359,59.5115,59.3906,59.4737,38487.0
2015-10-29 11:40:00,78.72,78.87,78.71,78.87,37846.0,59.4737,59.587,59.4661,59.587,37846.0
2015-10-29 11:45:00,78.87,78.9,78.76,78.77,77273.0,59.587,59.6097,59.5039,59.5115,77273.0
2015-10-29 11:50:00,78.76,79.01,78.76,78.99,80667.0,59.5039,59.6928,59.5039,59.6777,80667.0
2015-10-29 11:55:00,78.99,79.02,78.94,78.96,47100.0,59.6777,59.7003,59.6399,59.655,47100.0
2015-10-29 12:00:00,78.95,79.02,78.89,78.92,100739.0,59.6475,59.7003,59.6021,59.6248,100739.0
2015-10-29 12:05:00,78.92,78.94,78.8,78.9,106862.0,59.6248,59.6399,59.5341,59.6097,106862.0
2015-10-29 12:10:00,78.9,79.1,78.88,79.08,73834.0,59.6097,59.7608,59.5946,59.7457,73834.0
2015-10-29 12:15:00,79.1,79.14,79.01,79.01,36492.0,59.7608,59.791,59.6928,59.6928,36492.0
2015-10-29 12:20:00,79.0,79.12,78.97,79.07,23995.0,59.6852,59.7759,59.6626,59.7381,23995.0
2015-10-29 12:25:00,79.07,79.18,79.05,79.15,39655.0,59.7381,59.8212,59.723,59.7986,39655.0
2015-10-29 12:30:00,79.14,79.15,78.93,78.96,37466.0,59.791,59.7986,59.6323,59.655,37466.0
2015-10-29 12:35:00,78.97,78.99,78.85,78.85,24055.0,59.6626,59.6777,59.5719,59.5719,24055.0
2015-10-29 12:40:00,78.84,78.86,78.79,78.82,53406.0,59.5644,59.5795,59.5266,59.5492,53406.0
2015-10-29 12:45:00,78.82,78.9,78.74,78.87,41402.0,59.5492,59.6097,59.4888,59.587,41402.0
2015-10-29 12:50:00,78.88,78.89,78.75,78.78,37417.0,59.5946,59.6021,59.4964,59.519,37417.0
2015-10-29 12:55:00,78.77,78.86,78.75,78.81,38908.0,59.5115,59.5795,59.4964,59.5417,38908.0
2015-10-29 13:00:00,78.81,78.87,78.78,78.85,86747.0,59.5417,59.587,59.519,59.5719,86747.0
2015-10-29 13:05:00,78.87,78.96,78.81,78.91,52903.0,59.587,59.655,59.5417,59.6172,52903.0
2015-10-29 13:10:00,78.89,78.89,78.81,78.86,30706.0,59.6021,59.6021,59.5417,59.5795,30706.0
2015-10-29 13:15:00,78.86,78.92,78.83,78.92,20879.0,59.5795,59.6248,59.5568,59.6248,20879.0
2015-10-29 13:20:00,78.91,78.95,78.85,78.88,77903.0,59.6172,59.6475,59.5719,59.5946,77903.0
2015-10-29 13:25:00,78.88,78.9,78.72,78.76,28660.0,59.5946,59.6097,59.4737,59.5039,28660.0
2015-10-29 13:30:00,78.77,78.81,78.66,78.67,41965.0,59.5115,59.5417,59.4284,59.4359,41965.0
2015-10-29 13:35:00,78.66,78.74,78.62,78.7,80458.0,59.4284,59.4888,59.3981,59.4586,80458.0
2015-10-29 13:40:00,78.7,78.71,78.6,78.64,41577.0,59.4586,59.4661,59.383,59.4132,41577.0
2015-10-29 13:45:00,78.64,78.64,78.49,78.52,46699.0,59.4132,59.4132,59.2999,59.3226,46699.0
2015-10-29 13:50:00,78.52,78.65,78.49,78.63,63225.0,59.3226,59.4208,59.2999,59.4057,63225.0
2015-10-29 13:55:00,78.62,78.67,78.52,78.52,30580.0,59.3981,59.4359,59.3226,59.3226,30580.0
2015-10-29 14:00:00,78.52,78.67,78.51,78.67,37174.0,59.3226,59.4359,59.315,59.4359,37174.0
2015-10-29 14:05:00,78.67,78.8,78.67,78.73,54553.0,59.4359,59.5341,59.4359,59.4812,54553.0
2015-10-29 14:10:00,78.72,78.79,78.67,78.74,28854.0,59.4737,59.5266,59.4359,59.4888,28854.0
2015-10-29 14:15:00,78.75,78.84,78.67,78.68,36835.0,59.4964,59.5644,59.4359,59.4435,36835.0
2015-10-29 14:20:00,78.69,78.77,78.61,78.77,45985.0,59.451,59.5115,59.3906,59.5115,45985.0
2015-10-29 14:25:00,78.78,78.81,78.72,78.72,40030.0,59.519,59.5417,59.4737,59.4737,40030.0
2015-10-29 14:30:00,78.72,78.77,78.7,78.76,45834.0,59.4737,59.5115,59.4586,59.5039,45834.0
2015-10-29 14:35:00,78.76,78.78,78.71,78.74,26738.0,59.5039,59.519,59.4661,59.4888,26738.0
2015-10-29 14:40:00,78.75,78.8,78.73,78.75,40062.0,59.4964,59.5341,59.4812,59.4964,40062.0
2015-10-29 14:45:00,78.75,78.77,78.61,78.61,49407.0,59.4964,59.5115,59.3906,59.3906,49407.0
2015-10-29 14:50:00,78.62,78.69,78.58,78.63,35628.0,59.3981,59.451,59.3679,59.4057,35628.0
2015-10-29 14:55:00,78.62,78.62,78.5,78.51,56093.0,59.3981,59.3981,59.3075,59.315,56093.0
2015-10-29 15:00:00,78.51,78.57,78.5,78.5,50234.0,59.315,59.3604,59.3075,59.3075,50234.0
2015-10-29 15:05:00,78.51,78.57,78.5,78.57,39165.0,59.315,59.3604,59.3075,59.3604,39165.0
2015-10-29 15:10:00,78.57,78.64,78.53,78.63,45083.0,59.3604,59.4132,59.3301,59.4057,45083.0
2015-10-29 15:15:00,78.63,78.72,78.62,78.71,68647.0,59.4057,59.4737,59.3981,59.4661,68647.0
2015-10-29 15:20:00,78.72,78.78,78.63,78.65,74606.0,59.4737,59.519,59.4057,59.4208,74606.0
2015-10-29 15:25:00,78.66,78.69,78.61,78.61,58077.0,59.4284,59.451,59.3906,59.3906,58077.0
2015-10-29 15:30:00,78.62,78.69,78.58,78.61,75942.0,59.3981,59.451,59.3679,59.3906,75942.0
2015-10-29 15:35:00,78.6,78.73,78.57,78.72,53816.0,59.383,59.4812,59.3604,59.4737,53816.0
2015-10-29 15:40:00,78.71,78.73,78.61,78.65,113100.0,59.4661,59.4812,59.3906,59.4208,113100.0
2015-10-29 15:45:00,78.66,78.71,78.63,78.66,79586.0,59.4284,59.4661,59.4057,59.4284,79586.0
2015-10-29 15:50:00,78.65,78.72,78.65,78.72,89611.0,59.4208,59.4737,59.4208,59.4737,89611.0
2015-10-29 15:55:00,78.72,78.72,78.58,78.66,199538.0,59.4737,59.4737,59.3679,59.4284,199538.0
2015-10-30 09:30:00,78.64,78.89,78.63,78.69,102532.0,59.4132,59.6021,59.4057,59.451,102532.0
2015-10-30 09:35:00,78.68,78.74,78.23,78.26,96171.0,59.4435,59.4888,59.1035,59.1262,96171.0
2015-10-30 09:40:00,78.24,78.35,78.01,78.06,92754.0,59.111,59.1942,58.9373,58.9751,92754.0
2015-10-30 09:45:00,78.02,78.22,78.0,78.01,141628.0,58.9448,59.0959,58.9297,58.9373,141628.0
2015-10-30 09:50:00,78.02,78.03,77.68,77.74,144114.0,58.9448,58.9524,58.688,58.7333,144114.0
2015-10-30 09:55:00,77.74,77.85,77.46,77.53,219060.0,58.7333,58.8164,58.5217,58.5746,219060.0
2015-10-30 10:00:00,77.53,77.7,77.31,77.32,253397.0,58.5746,58.7031,58.4084,58.416,253397.0
2015-10-30 10:05:00,77.31,77.48,77.24,77.36,240490.0,58.4084,58.5369,58.3555,58.4462,240490.0
2015-10-30 10:10:00,77.35,77.37,77.09,77.29,180189.0,58.4386,58.4538,58.2422,58.3933,180189.0
2015-10-30 10:15:00,77.28,77.36,77.17,77.32,77807.0,58.3858,58.4462,58.3026,58.416,77807.0
2015-10-30 10:20:00,77.33,77.33,77.16,77.22,86092.0,58.4235,58.4235,58.2951,58.3404,86092.0
2015-10-30 10:25:00,77.21,77.27,76.86,76.91,153417.0,58.3329,58.3782,58.0684,58.1062,153417.0
2015-10-30 10:30:00,76.92,77.11,76.86,76.95,112709.0,58.1138,58.2573,58.0684,58.1364,112709.0
2015-10-30 10:35:00,76.96,77.14,76.93,77.06,90749.0,58.144,58.28,58.1213,58.2195,90749.0
2015-10-30 10:40:00,77.06,77.22,77.04,77.16,51580.0,58.2195,58.3404,58.2044,58.2951,51580.0
2015-10-30 10:45:00,77.18,77.23,77.1,77.18,171507.0,58.3102,58.348,58.2498,58.3102,171507.0
2015-10-30 10:50:00,77.17,77.22,76.9,76.91,88582.0,58.3026,58.3404,58.0987,58.1062,88582.0
2015-10-30 10:55:00,76.91,77.03,76.83,76.95,109803.0,58.1062,58.1969,58.0458,58.1364,109803.0
2015-10-30 11:00:00,76.95,77.01,76.83,76.89,81439.0,58.1364,58.1818,58.0458,58.0911,81439.0
2015-10-30 11:05:00,76.9,76.93,76.81,76.9,73026.0,58.0987,58.1213,58.0307,58.0987,73026.0
2015-10-30 11:10:00,76.9,76.96,76.75,76.77,79197.0,58.0987,58.144,57.9853,58.0004,79197.0
2015-10-30 11:15:00,76.78,76.83,76.66,76.77,73574.0,58.008,58.0458,57.9173,58.0004,73574.0
2015-10-30 11:20:00,76.78,76.98,76.75,76.98,71304.0,58.008,58.1591,57.9853,58.1591,71304.0
2015-10-30 11:25:00,76.99,77.13,76.99,77.08,63854.0,58.1667,58.2724,58.1667,58.2347,63854.0
2015-10-30 11:30:00,77.09,77.22,77.08,77.18,60287.0,58.2422,58.3404,58.2347,58.3102,60287.0
2015-10-30 11:35:00,77.19,77.21,77.05,77.21,61437.0,58.3178,58.3329,58.212,58.3329,61437.0
2015-10-30 11:40:00,77.2,77.45,77.2,77.42,84936.0,58.3253,58.5142,58.3253,58.4915,84936.0
2015-10-30 11:45:00,77.41,77.55,77.34,77.52,61667.0,58.484,58.5897,58.4311,58.5671,61667.0
2015-10-30 11:50:00,77.52,77.59,77.49,77.55,79949.0,58.5671,58.62,58.5444,58.5897,79949.0
2015-10-30 11:55:00,77.55,77.61,77.45,77.45,64680.0,58.5897,58.6351,58.5142,58.5142,64680.0
2015-10-30 12:00:00,77.44,77.64,77.44,77.5,83263.0,58.5066,58.6577,58.5066,58.552,83263.0
2015-10-30 12:05:00,77.51,77.64,77.5,77.61,53592.0,58.5595,58.6577,58.552,58.6351,53592.0
2015-10-30 12:10:00,77.63,77.82,77.62,77.78,80695.0,58.6502,58.7937,58.6426,58.7635,80695.0
2015-10-30 12:15:00,77.77,77.82,77.71,77.82,86650.0,58.756,58.7937,58.7106,58.7937,86650.0
2015-10-30 12:20:00,77.82,77.93,77.82,77.92,65402.0,58.7937,58.8768,58.7937,58.8693,65402.0
2015-10-30 12:25:00,77.92,77.97,77.84,77.85,69436.0,58.8693,58.9071,58.8088,58.8164,69436.0
2015-10-30 12:30:00,77.86,78.01,77.8,77.99,101074.0,58.824,58.9373,58.7786,58.9222,101074.0
2015-10-30 12:35:00,78.0,78.07,77.91,78.04,78481.0,58.9297,58.9826,58.8617,58.9599,78481.0
2015-10-30 12:40:00,78.05,78.19,78.05,78.09,72450.0,58.9675,59.0733,58.9675,58.9977,72450.0
2015-10-30 12:45:00,78.09,78.15,78.04,78.07,69022.0,58.9977,59.043,58.9599,58.9826,69022.0
2015-10-30 12:50:00,78.06,78.19,78.06,78.16,57702.0,58.9751,59.0733,58.9751,59.0506,57702.0
2015-10-30 12:55:00,78.16,78.37,78.13,78.24,68947.0,59.0506,59.2093,59.0279,59.111,68947.0
2015-10-30 13:00:00,78.25,78.33,78.17,78.31,59365.0,59.1186,59.179,59.0582,59.1639,59365.0
2015-10-30 13:05:00,78.32,78.36,78.17,78.26,88418.0,59.1715,59.2017,59.0582,59.1262,88418.0
2015-10-30 13:10:00,78.26,78.27,78.14,78.21,71677.0,59.1262,59.1337,59.0355,59.0884,71677.0
2015-10-30 13:15:00,78.22,78.32,78.21,78.24,62449.0,59.0959,59.1715,59.0884,59.111,62449.0
2015-10-30 13:20:00,78.23,78.31,78.18,78.22,72938.0,59.1035,59.1639,59.0657,59.0959,72938.0
2015-10-30 13:25:00,78.21,78.32,78.2,78.22,96990.0,59.0884,59.1715,59.0808,59.0959,96990.0
2015-10-30 13:30:00,78.2,78.41,78.16,78.41,117199.0,59.0808,59.2395,59.0506,59.2395,117199.0
2015-10-30 13:35:00,78.41,78.6,78.36,78.57,62761.0,59.2395,59.383,59.2017,59.3604,62761.0
2015-10-30 13:40:00,78.56,78.76,78.52,78.71,79672.0,59.3528,59.5039,59.3226,59.4661,79672.0
2015-10-30 13:45:00,78.71,78.87,78.68,78.79,74695.0,59.4661,59.587,59.4435,59.5266,74695.0
2015-10-30 13:50:00,78.78,78.79,78.62,78.65,89163.0,59.519,59.5266,59.3981,59.4208,89163.0
2015-10-30 13:55:00,78.65,78.72,78.61,78.68,68849.0,59.4208,59.4737,59.3906,59.4435,68849.0
2015-10-30 14:00:00,78.67,78.67,78.53,78.56,50193.0,59.4359,59.4359,59.3301,59.3528,50193.0
2015-10-30 14:05:00,78.54,78.57,78.46,78.51,54413.0,59.3377,59.3604,59.2773,59.315,54413.0
2015-10-30 14:10:00,78.5,78.65,78.44,78.53,50892.0,59.3075,59.4208,59.2621,59.3301,50892.0
2015-10-30 14:15:00,78.53,78.67,78.47,78.66,48482.0,59.3301,59.4359,59.2848,59.4284,48482.0
2015-10-30 14:20:00,78.65,78.65,78.42,78.45,52921.0,59.4208,59.4208,59.247,59.2697,52921.0
2015-10-30 14:25:00,78.46,78.5,78.3,78.33,62427.0,59.2773,59.3075,59.1564,59.179,62427.0
2015-10-30 14:30:00,78.32,78.36,78.28,78.33,56178.0,59.1715,59.2017,59.1413,59.179,56178.0
2015-10-30 14:35:00,78.33,78.5,78.33,78.44,88280.0,59.179,59.3075,59.179,59.2621,88280.0
2015-10-30 14:40:00,78.45,78.52,78.4,78.48,160278.0,59.2697,59.3226,59.2319,59.2924,160278.0
2015-10-30 14:45:00,78.48,78.48,78.17,78.2,78755.0,59.2924,59.2924,59.0582,59.0808,78755.0
2015-10-30 14:50:00,78.18,78.39,78.17,78.36,66259.0,59.0657,59.2244,59.0582,59.2017,66259.0
2015-10-30 14:55:00,78.36,78.36,78.17,78.28,92339.0,59.2017,59.2017,59.0582,59.1413,92339.0
2015-10-30 15:00:00,78.27,78.28,78.05,78.19,116083.0,59.1337,59.1413,58.9675,59.0733,116083.0
2015-10-30 15:05:00,78.19,78.22,78.06,78.2,60398.0,59.0733,59.0959,58.9751,59.0808,60398.0
2015-10-30 15:10:00,78.19,78.28,78.1,78.25,77401.0,59.0733,59.1413,59.0053,59.1186,77401.0
2015-10-30 15:15:00,78.24,78.43,78.24,78.38,81673.0,59.111,59.2546,59.111,59.2168,81673.0
2015-10-30 15:20:00,78.38,78.51,78.35,78.4,93372.0,59.2168,59.315,59.1942,59.2319,93372.0
2015-10-30 15:25:00,78.39,78.46,78.19,78.2,75987.0,59.2244,59.2773,59.0733,59.0808,75987.0
2015-10-30 15:30:00,78.2,78.34,78.18,78.3,90873.0,59.0808,59.1866,59.0657,59.1564,90873.0
2015-10-30 15:35:00,78.31,78.4,78.2,78.38,147508.0,59.1639,59.2319,59.0808,59.2168,147508.0
2015-10-30 15:40:00,78.38,78.41,78.32,78.39,112940.0,59.2168,59.2395,59.1715,59.2244,112940.0
2015-10-30 15:45:00,78.38,78.56,78.31,78.5,170064.0,59.2168,59.3528,59.1639,59.3075,170064.0
2015-10-30 15:50:00,78.51,78.51,78.29,78.33,175918.0,59.315,59.315,59.1488,59.179,175918.0
2015-10-30 15:55:00,78.33,78.37,78.16,78.16,338595.0,59.179,59.2093,59.0506,59.0506,338595.0
2015-11-02 09:30:00,77.65,78.1,77.45,77.98,175840.0,58.6653,59.0053,58.5142,58.9146,175840.0
2015-11-02 09:35:00,78.0,78.13,77.78,78.03,154909.0,58.9297,59.0279,58.7635,58.9524,154909.0
2015-11-02 09:40:00,78.04,78.25,77.93,77.97,125648.0,58.9599,59.1186,58.8768,58.9071,125648.0
2015-11-02 09:45:00,77.99,78.24,77.99,78.11,132896.0,58.9222,59.111,58.9222,59.0128,132896.0
2015-11-02 09:50:00,78.11,78.12,77.83,77.92,137022.0,59.0128,59.0204,58.8013,58.8693,137022.0
2015-11-02 09:55:00,77.9,78.16,77.82,78.15,101151.0,58.8542,59.0506,58.7937,59.043,101151.0
2015-11-02 10:00:00,78.15,78.39,78.03,78.29,99425.0,59.043,59.2244,58.9524,59.1488,99425.0
2015-11-02 10:05:00,78.32,78.65,78.28,78.54,84224.0,59.1715,59.4208,59.1413,59.3377,84224.0
2015-11-02 10:10:00,78.55,78.61,78.11,78.11,71588.0,59.3453,59.3906,59.0128,59.0128,71588.0
2015-11-02 10:15:00,78.1,78.52,78.05,78.45,81767.0,59.0053,59.3226,58.9675,59.2697,81767.0
2015-11-02 10:20:00,78.45,78.74,78.43,78.62,118078.0,59.2697,59.4888,59.2546,59.3981,118078.0
2015-11-02 10:25:00,78.64,78.82,78.54,78.65,136562.0,59.4132,59.5492,59.3377,59.4208,136562.0
2015-11-02 10:30:00,78.64,78.89,78.64,78.89,110038.0,59.4132,59.6021,59.4132,59.6021,110038.0
2015-11-02 10:35:00,78.89,79.0,78.86,78.9,122094.0,59.6021,59.6852,59.5795,59.6097,122094.0
2015-11-02 10:40:00,78.91,78.92,78.56,78.64,92074.0,59.6172,59.6248,59.3528,59.4132,92074.0
2015-11-02 10:45:00,78.63,78.66,78.36,78.42,103508.0,59.4057,59.4284,59.2017,59.247,103508.0
2015-11-02 10:50:00,78.42,78.59,78.42,78.54,64213.0,59.247,59.3755,59.247,59.3377,64213.0
2015-11-02 10:55:00,78.54,78.56,78.33,78.33,103650.0,59.3377,59.3528,59.179,59.179,103650.0
2015-11-02 11:00:00,78.32,78.37,78.14,78.2,72270.0,59.1715,59.2093,59.0355,59.0808,72270.0
2015-11-02 11:05:00,78.21,78.48,78.21,78.29,91857.0,59.0884,59.2924,59.0884,59.1488,91857.0
2015-11-02 11:10:00,78.29,78.29,78.06,78.07,128147.0,59.1488,59.1488,58.9751,58.9826,128147.0
2015-11-02 11:15:00,78.09,78.4,78.07,78.27,130738.0,58.9977,59.2319,58.9826,59.1337,130738.0
2015-11-02 11:20:00,78.25,78.26,78.09,78.16,70211.0,59.1186,59.1262,58.9977,59.0506,70211.0
2015-11-02 11:25:00,78.16,78.19,78.03,78.15,56164.0,59.0506,59.0733,58.9524,59.043,56164.0
2015-11-02 11:30:00,78.14,78.19,78.06,78.11,43631.0,59.0355,59.0733,58.9751,59.0128,43631.0
2015-11-02 11:35:00,78.11,78.31,78.1,78.28,68330.0,59.0128,59.1639,59.0053,59.1413,68330.0
2015-11-02 11:40:00,78.29,78.36,78.2,78.2,51325.0,59.1488,59.2017,59.0808,59.0808,51325.0
2015-11-02 11:45:00,78.2,78.25,78.1,78.2,65447.0,59.0808,59.1186,59.0053,59.0808,65447.0
2015-11-02 11:50:00,78.2,78.26,78.0,78.01,41810.0,59.0808,59.1262,58.9297,58.9373,41810.0
2015-11-02 11:55:00,78.02,78.24,78.01,78.23,42977.0,58.9448,59.111,58.9373,59.1035,42977.0
2015-11-02 12:00:00,78.24,78.27,78.08,78.23,43295.0,59.111,59.1337,58.9902,59.1035,43295.0
2015-11-02 12:05:00,78.24,78.25,78.18,78.25,25164.0,59.111,59.1186,59.0657,59.1186,25164.0
2015-11-02 12:10:00,78.26,78.35,78.24,78.27,32848.0,59.1262,59.1942,59.111,59.1337,32848.0
2015-11-02 12:15:00,78.26,78.32,78.25,78.26,25538.0,59.1262,59.1715,59.1186,59.1262,25538.0
2015-11-02 12:20:00,78.26,78.3,78.19,78.27,34319.0,59.1262,59.1564,59.0733,59.1337,34319.0
2015-11-02 12:25:00,78.27,78.47,78.27,78.46,51141.0,59.1337,59.2848,59.1337,59.2773,51141.0
2015-11-02 12:30:00,78.47,78.56,78.46,78.52,49212.0,59.2848,59.3528,59.2773,59.3226,49212.0
2015-11-02 12:35:00,78.53,78.54,78.31,78.4,32519.0,59.3301,59.3377,59.1639,59.2319,32519.0
2015-11-02 12:40:00,78.4,78.77,78.4,78.76,57308.0,59.2319,59.5115,59.2319,59.5039,57308.0
2015-11-02 12:45:00,78.77,78.8,78.66,78.69,42359.0,59.5115,59.5341,59.4284,59.451,42359.0
2015-11-02 12:50:00,78.68,78.79,78.64,78.78,33561.0,59.4435,59.5266,59.4132,59.519,33561.0
2015-11-02 12:55:00,78.79,78.91,78.78,78.85,54126.0,59.5266,59.6172,59.519,59.5719,54126.0
2015-11-02 13:00:00,78.85,78.99,78.85,78.95,44188.0,59.5719,59.6777,59.5719,59.6475,44188.0
2015-11-02 13:05:00,78.96,79.1,78.95,78.95,60090.0,59.655,59.7608,59.6475,59.6475,60090.0
2015-11-02 13:10:00,78.95,79.01,78.86,78.86,45749.0,59.6475,59.6928,59.5795,59.5795,45749.0
2015-11-02 13:15:00,78.85,78.87,78.77,78.78,44152.0,59.5719,59.587,59.5115,59.519,44152.0
2015-11-02 13:20:00,78.79,78.94,78.76,78.88,53547.0,59.5266,59.6399,59.5039,59.5946,53547.0
2015-11-02 13:25:00,78.88,78.96,78.86,78.96,58235.0,59.5946,59.655,59.5795,59.655,58235.0
2015-11-02 13:30:00,78.95,79.07,78.89,79.05,66507.0,59.6475,59.7381,59.6021,59.723,66507.0
2015-11-02 13:35:00,79.05,79.15,78.99,79.13,92209.0,59.723,59.7986,59.6777,59.7834,92209.0
2015-11-02 13:40:00,79.13,79.22,79.07,79.12,62776.0,59.7834,59.8514,59.7381,59.7759,62776.0
2015-11-02 13:45:00,79.11,79.27,79.1,79.25,107792.0,59.7683,59.8892,59.7608,59.8741,107792.0
2015-11-02 13:50:00,79.25,79.31,79.16,79.17,52240.0,59.8741,59.9194,59.8061,59.8137,52240.0
2015-11-02 13:55:00,79.18,79.47,79.18,79.43,140876.0,59.8212,60.0403,59.8212,60.0101,140876.0
2015-11-02 14:00:00,79.42,79.46,79.26,79.36,62618.0,60.0025,60.0328,59.8817,59.9572,62618.0
2015-11-02 14:05:00,79.35,79.41,79.31,79.38,45629.0,59.9497,59.995,59.9194,59.9723,45629.0
2015-11-02 14:10:00,79.39,79.54,79.39,79.5,90746.0,59.9799,60.0932,59.9799,60.063,90746.0
2015-11-02 14:15:00,79.49,79.5,79.39,79.4,49100.0,60.0554,60.063,59.9799,59.9874,49100.0
2015-11-02 14:20:00,79.4,79.49,79.38,79.49,31543.0,59.9874,60.0554,59.9723,60.0554,31543.0
2015-11-02 14:25:00,79.5,79.55,79.4,79.4,118822.0,60.063,60.1008,59.9874,59.9874,118822.0
2015-11-02 14:30:00,79.41,79.41,79.35,79.39,47604.0,59.995,59.995,59.9497,59.9799,47604.0
2015-11-02 14:35:00,79.39,79.4,79.31,79.38,53708.0,59.9799,59.9874,59.9194,59.9723,53708.0
2015-11-02 14:40:00,79.39,79.45,79.32,79.36,57805.0,59.9799,60.0252,59.927,59.9572,57805.0
2015-11-02 14:45:00,79.36,79.42,79.31,79.38,62553.0,59.9572,60.0025,59.9194,59.9723,62553.0
2015-11-02 14:50:00,79.39,79.44,79.36,79.4,57344.0,59.9799,60.0177,59.9572,59.9874,57344.0
2015-11-02 14:55:00,79.4,79.6,79.39,79.59,93461.0,59.9874,60.1385,59.9799,60.131,93461.0
2015-11-02 15:00:00,79.6,79.67,79.57,79.57,98355.0,60.1385,60.1914,60.1159,60.1159,98355.0
2015-11-02 15:05:00,79.56,79.57,79.41,79.43,61759.0,60.1083,60.1159,59.995,60.0101,61759.0
2015-11-02 15:10:00,79.44,79.49,79.41,79.42,87207.0,60.0177,60.0554,59.995,60.0025,87207.0
2015-11-02 15:15:00,79.43,79.5,79.39,79.47,82934.0,60.0101,60.063,59.9799,60.0403,82934.0
2015-11-02 15:20:00,79.47,79.58,79.42,79.58,83089.0,60.0403,60.1234,60.0025,60.1234,83089.0
2015-11-02 15:25:00,79.57,79.73,79.55,79.64,125054.0,60.1159,60.2368,60.1008,60.1688,125054.0
2015-11-02 15:30:00,79.63,79.73,79.61,79.62,90398.0,60.1612,60.2368,60.1461,60.1536,90398.0
2015-11-02 15:35:00,79.61,79.61,79.54,79.58,98374.0,60.1461,60.1461,60.0932,60.1234,98374.0
2015-11-02 15:40:00,79.58,79.72,79.56,79.67,115432.0,60.1234,60.2292,60.1083,60.1914,115432.0
2015-11-02 15:45:00,79.67,79.73,79.46,79.47,189886.0,60.1914,60.2368,60.0328,60.0403,189886.0
2015-11-02 15:50:00,79.48,79.5,79.41,79.49,158004.0,60.0479,60.063,59.995,60.0554,158004.0
2015-11-02 15:55:00,79.49,79.62,79.41,79.46,431710.0,60.0554,60.1536,59.995,60.0328,431710.0
2015-11-03 09:30:00,79.87,80.0,79.69,79.9,168613.0,60.3425,60.4407,60.2065,60.3652,168613.0
2015-11-03 09:35:00,79.89,80.66,79.88,80.34,224935.0,60.3576,60.9394,60.3501,60.6976,224935.0
2015-11-03 09:40:00,80.34,80.58,80.28,80.36,154406.0,60.6976,60.8789,60.6523,60.7127,154406.0
2015-11-03 09:45:00,80.38,80.46,80.1,80.25,171702.0,60.7278,60.7883,60.5163,60.6296,171702.0
2015-11-03 09:50:00,80.25,80.35,80.15,80.34,167192.0,60.6296,60.7052,60.5541,60.6976,167192.0
2015-11-03 09:55:00,80.34,80.37,80.12,80.23,151145.0,60.6976,60.7203,60.5314,60.6145,151145.0
2015-11-03 10:00:00,80.22,80.49,80.2,80.44,89876.0,60.607,60.8109,60.5918,60.7732,89876.0
2015-11-03 10:05:00,80.44,80.54,80.26,80.39,158819.0,60.7732,60.8487,60.6372,60.7354,158819.0
2015-11-03 10:10:00,80.38,80.55,80.32,80.37,131040.0,60.7278,60.8563,60.6825,60.7203,131040.0
2015-11-03 10:15:00,80.38,80.73,80.34,80.66,169523.0,60.7278,60.9923,60.6976,60.9394,169523.0
2015-11-03 10:20:00,80.66,81.1,80.65,81.02,133103.0,60.9394,61.2718,60.9318,61.2114,133103.0
2015-11-03 10:25:00,81.02,81.43,81.0,81.39,203794.0,61.2114,61.5211,61.1963,61.4909,203794.0
2015-11-03 10:30:00,81.37,81.68,81.28,81.55,289892.0,61.4758,61.71,61.4078,61.6118,289892.0
2015-11-03 10:35:00,81.55,81.67,81.34,81.42,262679.0,61.6118,61.7024,61.4531,61.5136,262679.0
2015-11-03 10:40:00,81.41,81.44,81.13,81.23,154853.0,61.506,61.5287,61.2945,61.37,154853.0
2015-11-03 10:45:00,81.23,81.43,81.17,81.31,100901.0,61.37,61.5211,61.3247,61.4305,100901.0
2015-11-03 10:50:00,81.31,81.54,81.27,81.27,102276.0,61.4305,61.6042,61.4002,61.4002,102276.0
2015-11-03 10:55:00,81.27,81.28,80.97,81.06,110518.0,61.4002,61.4078,61.1736,61.2416,110518.0
2015-11-03 11:00:00,81.07,81.23,81.06,81.19,87077.0,61.2491,61.37,61.2416,61.3398,87077.0
2015-11-03 11:05:00,81.18,81.5,81.16,81.45,106870.0,61.3322,61.574,61.3171,61.5362,106870.0
2015-11-03 11:10:00,81.45,81.52,81.39,81.42,78442.0,61.5362,61.5891,61.4909,61.5136,78442.0
2015-11-03 11:15:00,81.41,81.55,81.38,81.49,91045.0,61.506,61.6118,61.4833,61.5664,91045.0
2015-11-03 11:20:00,81.48,81.53,81.39,81.48,220142.0,61.5589,61.5967,61.4909,61.5589,220142.0
2015-11-03 11:25:00,81.48,81.49,81.05,81.15,92113.0,61.5589,61.5664,61.234,61.3096,92113.0
2015-11-03 11:30:00,81.14,81.32,81.08,81.28,59122.0,61.302,61.438,61.2567,61.4078,59122.0
2015-11-03 11:35:00,81.29,81.38,81.22,81.29,51469.0,61.4153,61.4833,61.3625,61.4153,51469.0
2015-11-03 11:40:00,81.29,81.37,81.16,81.34,82232.0,61.4153,61.4758,61.3171,61.4531,82232.0
2015-11-03 11:45:00,81.34,81.35,81.14,81.23,55436.0,61.4531,61.4607,61.302,61.37,55436.0
2015-11-03 11:50:00,81.24,81.44,81.22,81.31,49687.0,61.3776,61.5287,61.3625,61.4305,49687.0
2015-11-03 11:55:00,81.29,81.55,81.27,81.5,82551.0,61.4153,61.6118,61.4002,61.574,82551.0
2015-11-03 12:00:00,81.5,81.63,81.41,81.62,89456.0,61.574,61.6722,61.506,61.6647,89456.0
2015-11-03 12:05:00,81.62,81.66,81.5,81.64,73822.0,61.6647,61.6949,61.574,61.6798,73822.0
2015-11-03 12:10:00,81.64,81.64,81.5,81.51,65659.0,61.6798,61.6798,61.574,61.5816,65659.0
2015-11-03 12:15:00,81.51,81.58,81.35,81.36,61167.0,61.5816,61.6344,61.4607,61.4682,61167.0
2015-11-03 12:20:00,81.37,81.45,81.35,81.44,43108.0,61.4758,61.5362,61.4607,61.5287,43108.0
2015-11-03 12:25:00,81.44,81.45,81.35,81.38,47922.0,61.5287,61.5362,61.4607,61.4833,47922.0
2015-11-03 12:30:00,81.38,81.44,81.32,81.43,49731.0,61.4833,61.5287,61.438,61.5211,49731.0
2015-11-03 12:35:00,81.44,81.44,81.32,81.34,38191.0,61.5287,61.5287,61.438,61.4531,38191.0
2015-11-03 12:40:00,81.34,81.38,81.26,81.31,45391.0,61.4531,61.4833,61.3927,61.4305,45391.0
2015-11-03 12:45:00,81.31,81.38,81.21,81.37,70205.0,61.4305,61.4833,61.3549,61.4758,70205.0
2015-11-03 12:50:00,81.37,81.55,81.37,81.5,49422.0,61.4758,61.6118,61.4758,61.574,49422.0
2015-11-03 12:55:00,81.48,81.7,81.48,81.67,62847.0,61.5589,61.7251,61.5589,61.7024,62847.0
2015-11-03 13:00:00,81.66,81.73,81.6,81.73,91100.0,61.6949,61.7478,61.6496,61.7478,91100.0
2015-11-03 13:05:00,81.73,81.77,81.66,81.74,118059.0,61.7478,61.778,61.6949,61.7553,118059.0
2015-11-03 13:10:00,81.73,81.76,81.64,81.65,57413.0,61.7478,61.7704,61.6798,61.6873,57413.0
2015-11-03 13:15:00,81.66,81.88,81.66,81.86,77329.0,61.6949,61.8611,61.6949,61.846,77329.0
2015-11-03 13:20:00,81.86,81.99,81.85,81.96,89197.0,61.846,61.9442,61.8384,61.9215,89197.0
2015-11-03 13:25:00,81.97,81.99,81.83,81.87,90206.0,61.9291,61.9442,61.8233,61.8535,90206.0
2015-11-03 13:30:00,81.88,82.05,81.83,82.03,82678.0,61.8611,61.9895,61.8233,61.9744,82678.0
2015-11-03 13:35:00,82.02,82.23,82.01,82.23,86306.0,61.9669,62.1255,61.9593,62.1255,86306.0
2015-11-03 13:40:00,82.23,82.31,82.19,82.21,81551.0,62.1255,62.186,62.0953,62.1104,81551.0
2015-11-03 13:45:00,82.22,82.26,82.1,82.12,71022.0,62.118,62.1482,62.0273,62.0424,71022.0
2015-11-03 13:50:00,82.12,82.15,81.97,81.97,92087.0,62.0424,62.0651,61.9291,61.9291,92087.0
2015-11-03 13:55:00,81.97,81.99,81.86,81.92,65547.0,61.9291,61.9442,61.846,61.8913,65547.0
2015-11-03 14:00:00,81.92,82.05,81.9,82.04,127136.0,61.8913,61.9895,61.8762,61.982,127136.0
2015-11-03 14:05:00,82.05,82.24,81.99,82.23,84540.0,61.9895,62.1331,61.9442,62.1255,84540.0
2015-11-03 14:10:00,82.23,82.43,82.23,82.39,104106.0,62.1255,62.2766,62.1255,62.2464,104106.0
2015-11-03 14:15:00,82.37,82.38,82.22,82.32,81815.0,62.2313,62.2389,62.118,62.1935,81815.0
2015-11-03 14:20:00,82.32,82.37,82.15,82.18,80603.0,62.1935,62.2313,62.0651,62.0878,80603.0
2015-11-03 14:25:00,82.15,82.28,82.04,82.27,79392.0,62.0651,62.1633,61.982,62.1557,79392.0
2015-11-03 14:30:00,82.28,82.38,82.22,82.24,56939.0,62.1633,62.2389,62.118,62.1331,56939.0
2015-11-03 14:35:00,82.25,82.26,82.07,82.14,63675.0,62.1406,62.1482,62.0046,62.0575,63675.0
2015-11-03 14:40:00,82.14,82.2,82.05,82.14,168230.0,62.0575,62.1029,61.9895,62.0575,168230.0
2015-11-03 14:45:00,82.14,82.19,82.06,82.14,122888.0,62.0575,62.0953,61.9971,62.0575,122888.0
2015-11-03 14:50:00,82.14,82.24,82.13,82.16,75134.0,62.0575,62.1331,62.05,62.0726,75134.0
2015-11-03 14:55:00,82.16,82.35,82.15,82.32,63913.0,62.0726,62.2162,62.0651,62.1935,63913.0
2015-11-03 15:00:00,82.31,82.34,82.06,82.07,83301.0,62.186,62.2086,61.9971,62.0046,83301.0
2015-11-03 15:05:00,82.08,82.13,82.03,82.09,96980.0,62.0122,62.05,61.9744,62.0198,96980.0
2015-11-03 15:10:00,82.09,82.19,82.08,82.17,69442.0,62.0198,62.0953,62.0122,62.0802,69442.0
2015-11-03 15:15:00,82.17,82.2,81.96,82.0,94295.0,62.0802,62.1029,61.9215,61.9518,94295.0
2015-11-03 15:20:00,82.0,82.01,81.84,81.9,132578.0,61.9518,61.9593,61.8309,61.8762,132578.0
2015-11-03 15:25:00,81.92,82.0,81.82,81.82,80406.0,61.8913,61.9518,61.8158,61.8158,80406.0
2015-11-03 15:30:00,81.81,81.91,81.77,81.8,90541.0,61.8082,61.8838,61.778,61.8007,90541.0
2015-11-03 15:35:00,81.81,81.83,81.63,81.74,90508.0,61.8082,61.8233,61.6722,61.7553,90508.0
2015-11-03 15:40:00,81.74,81.74,81.58,81.7,103017.0,61.7553,61.7553,61.6344,61.7251,103017.0
2015-11-03 15:45:00,81.71,81.71,81.55,81.6,183259.0,61.7327,61.7327,61.6118,61.6496,183259.0
2015-11-03 15:50:00,81.6,81.63,81.48,81.6,183422.0,61.6496,61.6722,61.5589,61.6496,183422.0
2015-11-03 15:55:00,81.6,81.6,81.48,81.52,360524.0,61.6496,61.6496,61.5589,61.5891,360524.0
2015-11-04 09:30:00,81.45,81.59,81.07,81.26,143157.0,61.5362,61.642,61.2491,61.3927,143157.0
2015-11-04 09:35:00,81.24,81.47,80.96,81.36,112676.0,61.3776,61.5513,61.166,61.4682,112676.0
2015-11-04 09:40:00,81.34,81.35,80.93,81.02,174174.0,61.4531,61.4607,61.1434,61.2114,174174.0
2015-11-04 09:45:00,81.02,81.02,80.56,80.62,122843.0,61.2114,61.2114,60.8638,60.9092,122843.0
2015-11-04 09:50:00,80.64,80.99,80.58,80.91,114778.0,60.9243,61.1887,60.8789,61.1283,114778.0
2015-11-04 09:55:00,80.93,81.14,80.91,81.11,70103.0,61.1434,61.302,61.1283,61.2794,70103.0
2015-11-04 10:00:00,81.12,81.54,80.9,81.52,129848.0,61.2869,61.6042,61.1207,61.5891,129848.0
2015-11-04 10:05:00,81.55,81.71,81.44,81.61,120676.0,61.6118,61.7327,61.5287,61.6571,120676.0
2015-11-04 10:10:00,81.59,81.62,81.05,81.12,121509.0,61.642,61.6647,61.234,61.2869,121509.0
2015-11-04 10:15:00,81.12,81.44,81.0,81.35,141465.0,61.2869,61.5287,61.1963,61.4607,141465.0
2015-11-04 10:20:00,81.36,81.38,81.16,81.19,80316.0,61.4682,61.4833,61.3171,61.3398,80316.0
2015-11-04 10:25:00,81.22,81.32,81.15,81.23,46314.0,61.3625,61.438,61.3096,61.37,46314.0
2015-11-04 10:30:00,81.22,81.46,81.09,81.39,114425.0,61.3625,61.5438,61.2642,61.4909,114425.0
2015-11-04 10:35:00,81.36,81.37,80.93,80.96,148541.0,61.4682,61.4758,61.1434,61.166,148541.0
2015-11-04 10:40:00,80.94,81.03,80.69,80.79,105459.0,61.1509,61.2189,60.962,61.0376,105459.0
2015-11-04 10:45:00,80.79,80.88,80.65,80.87,105861.0,61.0376,61.1056,60.9318,61.098,105861.0
2015-11-04 10:50:00,80.87,81.05,80.83,81.01,93314.0,61.098,61.234,61.0678,61.2038,93314.0
2015-11-04 10:55:00,81.02,81.36,81.01,81.24,74659.0,61.2114,61.4682,61.2038,61.3776,74659.0
2015-11-04 11:00:00,81.24,81.29,81.07,81.26,188041.0,61.3776,61.4153,61.2491,61.3927,188041.0
2015-11-04 11:05:00,81.25,81.26,81.01,81.11,376554.0,61.3851,61.3927,61.2038,61.2794,376554.0
2015-11-04 11:10:00,81.11,81.12,80.75,80.81,172945.0,61.2794,61.2869,61.0074,61.0527,172945.0
2015-11-04 11:15:00,80.79,80.91,80.74,80.84,62454.0,61.0376,61.1283,60.9998,61.0754,62454.0
2015-11-04 11:20:00,80.85,81.06,80.81,80.99,96136.0,61.0829,61.2416,61.0527,61.1887,96136.0
2015-11-04 11:25:00,80.99,81.07,80.81,80.87,68459.0,61.1887,61.2491,61.0527,61.098,68459.0
2015-11-04 11:30:00,80.87,80.87,80.6,80.63,92534.0,61.098,61.098,60.894,60.9167,92534.0
2015-11-04 11:35:00,80.63,80.64,80.39,80.61,49912.0,60.9167,60.9243,60.7354,60.9016,49912.0
2015-11-04 11:40:00,80.61,80.7,80.51,80.54,39753.0,60.9016,60.9696,60.8261,60.8487,39753.0
2015-11-04 11:45:00,80.53,80.78,80.45,80.73,59016.0,60.8412,61.03,60.7807,60.9923,59016.0
2015-11-04 11:50:00,80.72,80.76,80.53,80.53,58092.0,60.9847,61.0149,60.8412,60.8412,58092.0
2015-11-04 11:55:00,80.52,80.52,80.31,80.48,67150.0,60.8336,60.8336,60.6749,60.8034,67150.0
2015-11-04 12:00:00,80.47,80.55,80.44,80.51,66295.0,60.7958,60.8563,60.7732,60.8261,66295.0
2015-11-04 12:05:00,80.51,80.76,80.5,80.75,54058.0,60.8261,61.0149,60.8185,61.0074,54058.0
2015-11-04 12:10:00,80.75,80.82,80.56,80.6,50394.0,61.0074,61.0603,60.8638,60.894,50394.0
2015-11-04 12:15:00,80.59,80.62,80.42,80.45,42383.0,60.8865,60.9092,60.7581,60.7807,42383.0
2015-11-04 12:20:00,80.43,80.43,80.31,80.32,38161.0,60.7656,60.7656,60.6749,60.6825,38161.0
2015-11-04 12:25:00,80.32,80.49,80.29,80.47,51024.0,60.6825,60.8109,60.6598,60.7958,51024.0
2015-11-04 12:30:00,80.47,80.49,80.23,80.4,115974.0,60.7958,60.8109,60.6145,60.7429,115974.0
2015-11-04 12:35:00,80.39,80.42,80.16,80.21,77972.0,60.7354,60.7581,60.5616,60.5994,77972.0
2015-11-04 12:40:00,80.22,80.43,80.16,80.38,59954.0,60.607,60.7656,60.5616,60.7278,59954.0
2015-11-04 12:45:00,80.39,80.43,80.28,80.29,33577.0,60.7354,60.7656,60.6523,60.6598,33577.0
2015-11-04 12:50:00,80.28,80.28,80.07,80.12,48634.0,60.6523,60.6523,60.4936,60.5314,48634.0
2015-11-04 12:55:00,80.1,80.31,80.1,80.27,51842.0,60.5163,60.6749,60.5163,60.6447,51842.0
2015-11-04 13:00:00,80.28,80.41,80.0,80.03,62339.0,60.6523,60.7505,60.4407,60.4634,62339.0
2015-11-04 13:05:00,80.03,80.06,79.89,80.03,63075.0,60.4634,60.4861,60.3576,60.4634,63075.0
2015-11-04 13:10:00,80.02,80.3,80.0,80.23,80703.0,60.4559,60.6674,60.4407,60.6145,80703.0
2015-11-04 13:15:00,80.22,80.38,80.16,80.2,50930.0,60.607,60.7278,60.5616,60.5918,50930.0
2015-11-04 13:20:00,80.19,80.27,80.09,80.14,43347.0,60.5843,60.6447,60.5087,60.5465,43347.0
2015-11-04 13:25:00,80.14,80.29,80.1,80.27,41294.0,60.5465,60.6598,60.5163,60.6447,41294.0
2015-11-04 13:30:00,80.28,80.29,80.15,80.15,64079.0,60.6523,60.6598,60.5541,60.5541,64079.0
2015-11-04 13:35:00,80.17,80.29,80.15,80.18,36038.0,60.5692,60.6598,60.5541,60.5767,36038.0
2015-11-04 13:40:00,80.18,80.2,79.99,80.05,43892.0,60.5767,60.5918,60.4332,60.4785,43892.0
2015-11-04 13:45:00,80.06,80.13,80.0,80.11,83242.0,60.4861,60.539,60.4407,60.5238,83242.0
2015-11-04 13:50:00,80.1,80.1,79.98,80.03,57228.0,60.5163,60.5163,60.4256,60.4634,57228.0
2015-11-04 13:55:00,80.05,80.13,79.99,80.12,68426.0,60.4785,60.539,60.4332,60.5314,68426.0
2015-11-04 14:00:00,80.12,80.19,80.01,80.08,61191.0,60.5314,60.5843,60.4483,60.5012,61191.0
2015-11-04 14:05:00,80.09,80.13,79.93,79.98,54202.0,60.5087,60.539,60.3879,60.4256,54202.0
2015-11-04 14:10:00,79.97,79.97,79.8,79.83,59184.0,60.4181,60.4181,60.2896,60.3123,59184.0
2015-11-04 14:15:00,79.84,80.11,79.84,80.07,45793.0,60.3199,60.5238,60.3199,60.4936,45793.0
2015-11-04 14:20:00,80.09,80.09,79.99,80.07,41717.0,60.5087,60.5087,60.4332,60.4936,41717.0
2015-11-04 14:25:00,80.08,80.13,79.82,79.95,49628.0,60.5012,60.539,60.3047,60.403,49628.0
2015-11-04 14:30:00,79.95,80.22,79.93,80.21,65457.0,60.403,60.607,60.3879,60.5994,65457.0
2015-11-04 14:35:00,80.21,80.33,80.17,80.24,92528.0,60.5994,60.6901,60.5692,60.6221,92528.0
2015-11-04 14:40:00,80.24,80.3,80.08,80.12,77662.0,60.6221,60.6674,60.5012,60.5314,77662.0
2015-11-04 14:45:00,80.12,80.2,80.09,80.19,93067.0,60.5314,60.5918,60.5087,60.5843,93067.0
2015-11-04 14:50:00,80.18,80.18,80.05,80.08,40341.0,60.5767,60.5767,60.4785,60.5012,40341.0
2015-11-04 14:55:00,80.06,80.18,80.03,80.1,44809.0,60.4861,60.5767,60.4634,60.5163,44809.0
2015-11-04 15:00:00,80.11,80.18,80.01,80.08,64338.0,60.5238,60.5767,60.4483,60.5012,64338.0
2015-11-04 15:05:00,80.09,80.26,80.08,80.2,65617.0,60.5087,60.6372,60.5012,60.5918,65617.0
2015-11-04 15:10:00,80.19,80.25,80.08,80.22,76019.0,60.5843,60.6296,60.5012,60.607,76019.0
2015-11-04 15:15:00,80.23,80.25,80.12,80.19,95162.0,60.6145,60.6296,60.5314,60.5843,95162.0
2015-11-04 15:20:00,80.19,80.25,80.1,80.16,80444.0,60.5843,60.6296,60.5163,60.5616,80444.0
2015-11-04 15:25:00,80.16,80.25,80.12,80.12,84978.0,60.5616,60.6296,60.5314,60.5314,84978.0
2015-11-04 15:30:00,80.12,80.28,80.1,80.17,134147.0,60.5314,60.6523,60.5163,60.5692,134147.0
2015-11-04 15:35:00,80.17,80.29,80.15,80.29,98386.0,60.5692,60.6598,60.5541,60.6598,98386.0
2015-11-04 15:40:00,80.3,80.41,80.22,80.29,126055.0,60.6674,60.7505,60.607,60.6598,126055.0
2015-11-04 15:45:00,80.29,80.39,80.28,80.34,147368.0,60.6598,60.7354,60.6523,60.6976,147368.0
2015-11-04 15:50:00,80.34,80.35,80.17,80.17,167339.0,60.6976,60.7052,60.5692,60.5692,167339.0
2015-11-04 15:55:00,80.17,80.35,80.13,80.34,311448.0,60.5692,60.7052,60.539,60.6976,311448.0
2015-11-05 09:30:00,79.74,79.76,79.31,79.48,123855.0,60.2443,60.2594,59.9194,60.0479,123855.0
2015-11-05 09:35:00,79.5,79.91,79.48,79.59,165409.0,60.063,60.3727,60.0479,60.131,165409.0
2015-11-05 09:40:00,79.59,79.64,79.29,79.47,77623.0,60.131,60.1688,59.9043,60.0403,77623.0
2015-11-05 09:45:00,79.47,80.2,79.46,80.2,94018.0,60.0403,60.5918,60.0328,60.5918,94018.0
2015-11-05 09:50:00,80.22,80.7,80.15,80.65,89509.0,60.607,60.9696,60.5541,60.9318,89509.0
2015-11-05 09:55:00,80.7,80.72,80.35,80.41,54473.0,60.9696,60.9847,60.7052,60.7505,54473.0
2015-11-05 10:00:00,80.36,80.62,80.28,80.52,98915.0,60.7127,60.9092,60.6523,60.8336,98915.0
2015-11-05 10:05:00,80.48,80.53,80.02,80.03,69130.0,60.8034,60.8412,60.4559,60.4634,69130.0
2015-11-05 10:10:00,80.09,80.25,79.87,79.9,52672.0,60.5087,60.6296,60.3425,60.3652,52672.0
2015-11-05 10:15:00,79.91,79.98,79.63,79.71,66840.0,60.3727,60.4256,60.1612,60.2216,66840.0
2015-11-05 10:20:00,79.73,79.97,79.71,79.74,35285.0,60.2368,60.4181,60.2216,60.2443,35285.0
2015-11-05 10:25:00,79.74,79.76,79.52,79.62,55888.0,60.2443,60.2594,60.0781,60.1536,55888.0
2015-11-05 10:30:00,79.6,79.64,79.4,79.52,50576.0,60.1385,60.1688,59.9874,60.0781,50576.0
2015-11-05 10:35:00,79.53,79.6,79.21,79.27,62244.0,60.0857,60.1385,59.8439,59.8892,62244.0
2015-11-05 10:40:00,79.28,79.34,79.08,79.29,59325.0,59.8968,59.9421,59.7457,59.9043,59325.0
2015-11-05 10:45:00,79.28,79.28,79.02,79.02,49656.0,59.8968,59.8968,59.7003,59.7003,49656.0
2015-11-05 10:50:00,79.04,79.25,79.03,79.16,85462.0,59.7155,59.8741,59.7079,59.8061,85462.0
2015-11-05 10:55:00,79.16,79.51,79.13,79.49,73619.0,59.8061,60.0705,59.7834,60.0554,73619.0
2015-11-05 11:00:00,79.49,79.5,79.25,79.25,56526.0,60.0554,60.063,59.8741,59.8741,56526.0
2015-11-05 11:05:00,79.24,79.24,79.03,79.05,37184.0,59.8666,59.8666,59.7079,59.723,37184.0
2015-11-05 11:10:00,79.03,79.2,79.0,79.19,57094.0,59.7079,59.8363,59.6852,59.8288,57094.0
2015-11-05 11:15:00,79.2,79.38,79.15,79.2,126585.0,59.8363,59.9723,59.7986,59.8363,126585.0
2015-11-05 11:20:00,79.21,79.22,79.08,79.14,75796.0,59.8439,59.8514,59.7457,59.791,75796.0
2015-11-05 11:25:00,79.14,79.36,79.13,79.33,65181.0,59.791,59.9572,59.7834,59.9345,65181.0
2015-11-05 11:30:00,79.32,79.33,79.23,79.24,49424.0,59.927,59.9345,59.859,59.8666,49424.0
2015-11-05 11:35:00,79.25,79.35,79.17,79.31,38478.0,59.8741,59.9497,59.8137,59.9194,38478.0
2015-11-05 11:40:00,79.32,79.45,79.27,79.4,63604.0,59.927,60.0252,59.8892,59.9874,63604.0
2015-11-05 11:45:00,79.39,79.63,79.38,79.56,34495.0,59.9799,60.1612,59.9723,60.1083,34495.0
2015-11-05 11:50:00,79.56,79.74,79.52,79.71,52170.0,60.1083,60.2443,60.0781,60.2216,52170.0
2015-11-05 11:55:00,79.72,79.82,79.65,79.67,48216.0,60.2292,60.3047,60.1763,60.1914,48216.0
2015-11-05 12:00:00,79.66,79.68,79.6,79.62,28028.0,60.1839,60.199,60.1385,60.1536,28028.0
2015-11-05 12:05:00,79.63,79.8,79.63,79.73,40944.0,60.1612,60.2896,60.1612,60.2368,40944.0
2015-11-05 12:10:00,79.74,79.76,79.52,79.56,110458.0,60.2443,60.2594,60.0781,60.1083,110458.0
2015-11-05 12:15:00,79.55,79.62,79.52,79.56,37460.0,60.1008,60.1536,60.0781,60.1083,37460.0
2015-11-05 12:20:00,79.58,79.59,79.5,79.58,34036.0,60.1234,60.131,60.063,60.1234,34036.0
2015-11-05 12:25:00,79.59,79.66,79.54,79.6,37986.0,60.131,60.1839,60.0932,60.1385,37986.0
2015-11-05 12:30:00,79.6,79.66,79.55,79.58,55698.0,60.1385,60.1839,60.1008,60.1234,55698.0
2015-11-05 12:35:00,79.57,79.59,79.43,79.45,39517.0,60.1159,60.131,60.0101,60.0252,39517.0
2015-11-05 12:40:00,79.46,79.53,79.43,79.43,16051.0,60.0328,60.0857,60.0101,60.0101,16051.0
2015-11-05 12:45:00,79.43,79.61,79.42,79.57,42782.0,60.0101,60.1461,60.0025,60.1159,42782.0
2015-11-05 12:50:00,79.58,79.63,79.39,79.6,57532.0,60.1234,60.1612,59.9799,60.1385,57532.0
2015-11-05 12:55:00,79.61,79.76,79.59,79.76,47519.0,60.1461,60.2594,60.131,60.2594,47519.0
2015-11-05 13:00:00,79.76,80.0,79.76,79.99,70490.0,60.2594,60.4407,60.2594,60.4332,70490.0
2015-11-05 13:05:00,79.99,80.0,79.76,79.79,27284.0,60.4332,60.4407,60.2594,60.2821,27284.0
2015-11-05 13:10:00,79.8,79.8,79.54,79.55,26583.0,60.2896,60.2896,60.0932,60.1008,26583.0
2015-11-05 13:15:00,79.55,79.63,79.43,79.51,31390.0,60.1008,60.1612,60.0101,60.0705,31390.0
2015-11-05 13:20:00,79.51,79.52,79.28,79.28,97150.0,60.0705,60.0781,59.8968,59.8968,97150.0
2015-11-05 13:25:00,79.27,79.43,79.19,79.21,71192.0,59.8892,60.0101,59.8288,59.8439,71192.0
2015-11-05 13:30:00,79.22,79.53,79.22,79.5,36871.0,59.8514,60.0857,59.8514,60.063,36871.0
2015-11-05 13:35:00,79.51,79.66,79.5,79.59,46310.0,60.0705,60.1839,60.063,60.131,46310.0
2015-11-05 13:40:00,79.57,79.61,79.45,79.46,48480.0,60.1159,60.1461,60.0252,60.0328,48480.0
2015-11-05 13:45:00,79.48,79.51,79.37,79.43,38433.0,60.0479,60.0705,59.9648,60.0101,38433.0
2015-11-05 13:50:00,79.44,79.45,79.3,79.43,48533.0,60.0177,60.0252,59.9119,60.0101,48533.0
2015-11-05 13:55:00,79.44,79.53,79.39,79.53,31785.0,60.0177,60.0857,59.9799,60.0857,31785.0
2015-11-05 14:00:00,79.54,79.54,79.36,79.36,28736.0,60.0932,60.0932,59.9572,59.9572,28736.0
2015-11-05 14:05:00,79.37,79.38,79.06,79.08,34158.0,59.9648,59.9723,59.7306,59.7457,34158.0
2015-11-05 14:10:00,79.09,79.14,78.97,79.12,53518.0,59.7532,59.791,59.6626,59.7759,53518.0
2015-11-05 14:15:00,79.11,79.15,78.95,78.99,51097.0,59.7683,59.7986,59.6475,59.6777,51097.0
2015-11-05 14:20:00,78.97,78.97,78.82,78.84,52597.0,59.6626,59.6626,59.5492,59.5644,52597.0
2015-11-05 14:25:00,78.83,78.88,78.71,78.83,85908.0,59.5568,59.5946,59.4661,59.5568,85908.0
2015-11-05 14:30:00,78.85,78.92,78.72,78.74,54340.0,59.5719,59.6248,59.4737,59.4888,54340.0
2015-11-05 14:35:00,78.74,78.83,78.66,78.78,40474.0,59.4888,59.5568,59.4284,59.519,40474.0
2015-11-05 14:40:00,78.78,78.88,78.75,78.84,50102.0,59.519,59.5946,59.4964,59.5644,50102.0
2015-11-05 14:45:00,78.84,78.89,78.75,78.85,53607.0,59.5644,59.6021,59.4964,59.5719,53607.0
2015-11-05 14:50:00,78.84,78.89,78.76,78.77,43431.0,59.5644,59.6021,59.5039,59.5115,43431.0
2015-11-05 14:55:00,78.77,78.9,78.75,78.86,44798.0,59.5115,59.6097,59.4964,59.5795,44798.0
2015-11-05 15:00:00,78.85,78.85,78.77,78.8,63779.0,59.5719,59.5719,59.5115,59.5341,63779.0
2015-11-05 15:05:00,78.8,78.8,78.69,78.72,85923.0,59.5341,59.5341,59.451,59.4737,85923.0
2015-11-05 15:10:00,78.71,78.75,78.61,78.63,113858.0,59.4661,59.4964,59.3906,59.4057,113858.0
2015-11-05 15:15:00,78.63,78.78,78.63,78.76,81401.0,59.4057,59.519,59.4057,59.5039,81401.0
2015-11-05 15:20:00,78.77,78.88,78.73,78.81,65831.0,59.5115,59.5946,59.4812,59.5417,65831.0
2015-11-05 15:25:00,78.81,78.99,78.79,78.97,66951.0,59.5417,59.6777,59.5266,59.6626,66951.0
2015-11-05 15:30:00,78.97,78.97,78.78,78.82,56636.0,59.6626,59.6626,59.519,59.5492,56636.0
2015-11-05 15:35:00,78.83,78.83,78.75,78.78,98726.0,59.5568,59.5568,59.4964,59.519,98726.0
2015-11-05 15:40:00,78.79,78.81,78.73,78.79,109274.0,59.5266,59.5417,59.4812,59.5266,109274.0
2015-11-05 15:45:00,78.8,78.81,78.71,78.76,127969.0,59.5341,59.5417,59.4661,59.5039,127969.0
2015-11-05 15:50:00,78.76,78.86,78.75,78.85,200677.0,59.5039,59.5795,59.4964,59.5719,200677.0
2015-11-05 15:55:00,78.86,78.89,78.78,78.81,263530.0,59.5795,59.6021,59.519,59.5417,263530.0
2015-11-06 09:30:00,78.05,78.12,77.56,78.0,182928.0,58.9675,59.0204,58.5973,58.9297,182928.0
2015-11-06 09:35:00,77.99,78.37,77.97,78.16,143235.0,58.9222,59.2093,58.9071,59.0506,143235.0
2015-11-06 09:40:00,78.18,78.65,78.09,78.17,107822.0,59.0657,59.4208,58.9977,59.0582,107822.0
2015-11-06 09:45:00,78.16,78.27,78.04,78.18,67461.0,59.0506,59.1337,58.9599,59.0657,67461.0
2015-11-06 09:50:00,78.17,78.37,77.95,77.95,138258.0,59.0582,59.2093,58.8919,58.8919,138258.0
2015-11-06 09:55:00,77.95,77.99,77.59,77.75,65831.0,58.8919,58.9222,58.62,58.7408,65831.0
2015-11-06 10:00:00,77.72,77.93,77.65,77.67,65863.0,58.7182,58.8768,58.6653,58.6804,65863.0
2015-11-06 10:05:00,77.69,77.75,77.55,77.63,96647.0,58.6955,58.7408,58.5897,58.6502,96647.0
2015-11-06 10:10:00,77.63,77.63,77.4,77.46,255011.0,58.6502,58.6502,58.4764,58.5217,255011.0
2015-11-06 10:15:00,77.44,77.45,77.12,77.15,150155.0,58.5066,58.5142,58.2649,58.2875,150155.0
2015-11-06 10:20:00,77.16,77.26,77.0,77.24,211019.0,58.2951,58.3706,58.1742,58.3555,211019.0
2015-11-06 10:25:00,77.24,77.51,77.23,77.5,85485.0,58.3555,58.5595,58.348,58.552,85485.0
2015-11-06 10:30:00,77.48,77.78,77.47,77.54,108448.0,58.5369,58.7635,58.5293,58.5822,108448.0
2015-11-06 10:35:00,77.56,77.69,77.43,77.55,80424.0,58.5973,58.6955,58.4991,58.5897,80424.0
2015-11-06 10:40:00,77.57,77.81,77.57,77.73,183794.0,58.6049,58.7862,58.6049,58.7257,183794.0
2015-11-06 10:45:00,77.73,77.95,77.72,77.89,54780.0,58.7257,58.8919,58.7182,58.8466,54780.0
2015-11-06 10:50:00,77.9,77.95,77.74,77.86,42097.0,58.8542,58.8919,58.7333,58.824,42097.0
2015-11-06 10:55:00,77.83,77.95,77.72,77.95,41422.0,58.8013,58.8919,58.7182,58.8919,41422.0
2015-11-06 11:00:00,77.97,78.15,77.83,78.15,67146.0,58.9071,59.043,58.8013,59.043,67146.0
2015-11-06 11:05:00,78.13,78.45,78.12,78.38,100364.0,59.0279,59.2697,59.0204,59.2168,100364.0
2015-11-06 11:10:00,78.37,78.44,78.12,78.44,67087.0,59.2093,59.2621,59.0204,59.2621,67087.0
2015-11-06 11:15:00,78.45,78.54,78.14,78.16,59381.0,59.2697,59.3377,59.0355,59.0506,59381.0
2015-11-06 11:20:00,78.16,78.33,77.98,78.15,204657.0,59.0506,59.179,58.9146,59.043,204657.0
2015-11-06 11:25:00,78.15,78.24,78.08,78.23,101768.0,59.043,59.111,58.9902,59.1035,101768.0
2015-11-06 11:30:00,78.23,78.38,78.21,78.35,57326.0,59.1035,59.2168,59.0884,59.1942,57326.0
2015-11-06 11:35:00,78.33,78.38,78.24,78.25,36949.0,59.179,59.2168,59.111,59.1186,36949.0
2015-11-06 11:40:00,78.25,78.27,78.14,78.21,42420.0,59.1186,59.1337,59.0355,59.0884,42420.0
2015-11-06 11:45:00,78.21,78.28,78.13,78.23,149428.0,59.0884,59.1413,59.0279,59.1035,149428.0
2015-11-06 11:50:00,78.24,78.74,78.24,78.59,123966.0,59.111,59.4888,59.111,59.3755,123966.0
2015-11-06 11:55:00,78.59,78.64,78.4,78.49,66766.0,59.3755,59.4132,59.2319,59.2999,66766.0
2015-11-06 12:00:00,78.51,78.55,78.29,78.4,50882.0,59.315,59.3453,59.1488,59.2319,50882.0
2015-11-06 12:05:00,78.38,78.48,78.35,78.4,53760.0,59.2168,59.2924,59.1942,59.2319,53760.0
2015-11-06 12:10:00,78.41,78.45,78.29,78.34,70135.0,59.2395,59.2697,59.1488,59.1866,70135.0
2015-11-06 12:15:00,78.33,78.35,78.15,78.22,87467.0,59.179,59.1942,59.043,59.0959,87467.0
2015-11-06 12:20:00,78.22,78.28,77.98,78.0,90019.0,59.0959,59.1413,58.9146,58.9297,90019.0
2015-11-06 12:25:00,77.99,78.12,77.97,78.1,67381.0,58.9222,59.0204,58.9071,59.0053,67381.0
2015-11-06 12:30:00,78.1,78.22,78.06,78.21,60550.0,59.0053,59.0959,58.9751,59.0884,60550.0
2015-11-06 12:35:00,78.21,78.22,78.11,78.2,38147.0,59.0884,59.0959,59.0128,59.0808,38147.0
2015-11-06 12:40:00,78.2,78.24,78.15,78.22,37457.0,59.0808,59.111,59.043,59.0959,37457.0
2015-11-06 12:45:00,78.22,78.33,78.22,78.29,33593.0,59.0959,59.179,59.0959,59.1488,33593.0
2015-11-06 12:50:00,78.28,78.29,78.11,78.2,51789.0,59.1413,59.1488,59.0128,59.0808,51789.0
2015-11-06 12:55:00,78.19,78.32,78.18,78.31,37741.0,59.0733,59.1715,59.0657,59.1639,37741.0
2015-11-06 13:00:00,78.31,78.39,78.28,78.34,48519.0,59.1639,59.2244,59.1413,59.1866,48519.0
2015-11-06 13:05:00,78.34,78.4,78.24,78.26,34215.0,59.1866,59.2319,59.111,59.1262,34215.0
2015-11-06 13:10:00,78.26,78.33,78.22,78.29,37984.0,59.1262,59.179,59.0959,59.1488,37984.0
2015-11-06 13:15:00,78.29,78.41,78.29,78.33,30189.0,59.1488,59.2395,59.1488,59.179,30189.0
2015-11-06 13:20:00,78.34,78.53,78.32,78.51,66800.0,59.1866,59.3301,59.1715,59.315,66800.0
2015-11-06 13:25:00,78.52,78.54,78.39,78.4,54863.0,59.3226,59.3377,59.2244,59.2319,54863.0
2015-11-06 13:30:00,78.39,78.41,78.23,78.23,55165.0,59.2244,59.2395,59.1035,59.1035,55165.0
2015-11-06 13:35:00,78.25,78.31,78.14,78.29,24936.0,59.1186,59.1639,59.0355,59.1488,24936.0
2015-11-06 13:40:00,78.3,78.35,78.24,78.29,50811.0,59.1564,59.1942,59.111,59.1488,50811.0
2015-11-06 13:45:00,78.28,78.45,78.19,78.45,29737.0,59.1413,59.2697,59.0733,59.2697,29737.0
2015-11-06 13:50:00,78.47,78.58,78.44,78.45,43788.0,59.2848,59.3679,59.2621,59.2697,43788.0
2015-11-06 13:55:00,78.47,78.47,78.3,78.45,30033.0,59.2848,59.2848,59.1564,59.2697,30033.0
2015-11-06 14:00:00,78.45,78.62,78.45,78.62,104717.0,59.2697,59.3981,59.2697,59.3981,104717.0
2015-11-06 14:05:00,78.61,78.62,78.47,78.48,54249.0,59.3906,59.3981,59.2848,59.2924,54249.0
2015-11-06 14:10:00,78.47,78.6,78.47,78.48,51040.0,59.2848,59.383,59.2848,59.2924,51040.0
2015-11-06 14:15:00,78.48,78.51,78.33,78.35,38506.0,59.2924,59.315,59.179,59.1942,38506.0
2015-11-06 14:20:00,78.35,78.36,78.25,78.35,58319.0,59.1942,59.2017,59.1186,59.1942,58319.0
2015-11-06 14:25:00,78.35,78.38,78.25,78.37,41270.0,59.1942,59.2168,59.1186,59.2093,41270.0
2015-11-06 14:30:00,78.36,78.42,78.32,78.34,44276.0,59.2017,59.247,59.1715,59.1866,44276.0
2015-11-06 14:35:00,78.33,78.39,78.27,78.28,41054.0,59.179,59.2244,59.1337,59.1413,41054.0
2015-11-06 14:40:00,78.28,78.32,78.19,78.32,55066.0,59.1413,59.1715,59.0733,59.1715,55066.0
2015-11-06 14:45:00,78.33,78.33,78.23,78.26,32328.0,59.179,59.179,59.1035,59.1262,32328.0
2015-11-06 14:50:00,78.26,78.27,78.16,78.2,50920.0,59.1262,59.1337,59.0506,59.0808,50920.0
2015-11-06 14:55:00,78.2,78.29,78.14,78.26,60736.0,59.0808,59.1488,59.0355,59.1262,60736.0
2015-11-06 15:00:00,78.26,78.3,78.19,78.2,57452.0,59.1262,59.1564,59.0733,59.0808,57452.0
2015-11-06 15:05:00,78.21,78.41,78.21,78.38,63798.0,59.0884,59.2395,59.0884,59.2168,63798.0
2015-11-06 15:10:00,78.38,78.5,78.37,78.49,49513.0,59.2168,59.3075,59.2093,59.2999,49513.0
2015-11-06 15:15:00,78.5,78.6,78.49,78.59,55716.0,59.3075,59.383,59.2999,59.3755,55716.0
2015-11-06 15:20:00,78.59,78.78,78.59,78.78,121489.0,59.3755,59.519,59.3755,59.519,121489.0
2015-11-06 15:25:00,78.76,78.77,78.59,78.74,81520.0,59.5039,59.5115,59.3755,59.4888,81520.0
2015-11-06 15:30:00,78.75,78.86,78.68,78.73,95908.0,59.4964,59.5795,59.4435,59.4812,95908.0
2015-11-06 15:35:00,78.74,78.77,78.63,78.66,82630.0,59.4888,59.5115,59.4057,59.4284,82630.0
2015-11-06 15:40:00,78.65,78.82,78.65,78.79,100793.0,59.4208,59.5492,59.4208,59.5266,100793.0
2015-11-06 15:45:00,78.79,78.88,78.78,78.87,84710.0,59.5266,59.5946,59.519,59.587,84710.0
2015-11-06 15:50:00,78.87,79.03,78.86,78.88,193234.0,59.587,59.7079,59.5795,59.5946,193234.0
2015-11-06 15:55:00,78.88,79.07,78.86,79.05,351221.0,59.5946,59.7381,59.5795,59.723,351221.0
2015-11-09 09:30:00,78.82,79.2,78.71,78.82,161186.0,59.5492,59.8363,59.4661,59.5492,161186.0
2015-11-09 09:35:00,78.84,79.21,78.83,79.11,78451.0,59.5644,59.8439,59.5568,59.7683,78451.0
2015-11-09 09:40:00,79.14,79.29,78.32,78.45,154918.0,59.791,59.9043,59.1715,59.2697,154918.0
2015-11-09 09:45:00,78.45,78.56,78.08,78.23,91573.0,59.2697,59.3528,58.9902,59.1035,91573.0
2015-11-09 09:50:00,78.19,78.32,78.14,78.26,53859.0,59.0733,59.1715,59.0355,59.1262,53859.0
2015-11-09 09:55:00,78.27,78.55,78.24,78.26,40848.0,59.1337,59.3453,59.111,59.1262,40848.0
2015-11-09 10:00:00,78.25,78.25,77.94,77.94,68806.0,59.1186,59.1186,58.8844,58.8844,68806.0
2015-11-09 10:05:00,77.93,77.94,77.65,77.72,71182.0,58.8768,58.8844,58.6653,58.7182,71182.0
2015-11-09 10:10:00,77.73,77.77,77.56,77.77,87617.0,58.7257,58.756,58.5973,58.756,87617.0
2015-11-09 10:15:00,77.76,77.85,77.69,77.75,60070.0,58.7484,58.8164,58.6955,58.7408,60070.0
2015-11-09 10:20:00,77.75,77.78,77.4,77.41,105839.0,58.7408,58.7635,58.4764,58.484,105839.0
2015-11-09 10:25:00,77.39,77.53,77.35,77.43,47203.0,58.4689,58.5746,58.4386,58.4991,47203.0
2015-11-09 10:30:00,77.42,77.49,77.34,77.42,71213.0,58.4915,58.5444,58.4311,58.4915,71213.0
2015-11-09 10:35:00,77.4,77.64,77.38,77.59,153353.0,58.4764,58.6577,58.4613,58.62,153353.0
2015-11-09 10:40:00,77.58,77.78,77.4,77.77,52317.0,58.6124,58.7635,58.4764,58.756,52317.0
2015-11-09 10:45:00,77.78,77.8,77.59,77.63,54709.0,58.7635,58.7786,58.62,58.6502,54709.0
2015-11-09 10:50:00,77.63,78.06,77.63,78.06,54164.0,58.6502,58.9751,58.6502,58.9751,54164.0
2015-11-09 10:55:00,78.05,78.13,77.93,78.03,56828.0,58.9675,59.0279,58.8768,58.9524,56828.0
2015-11-09 11:00:00,78.01,78.01,77.83,77.83,63257.0,58.9373,58.9373,58.8013,58.8013,63257.0
2015-11-09 11:05:00,77.83,77.83,77.61,77.61,42626.0,58.8013,58.8013,58.6351,58.6351,42626.0
2015-11-09 11:10:00,77.61,77.66,77.46,77.5,47771.0,58.6351,58.6728,58.5217,58.552,47771.0
2015-11-09 11:15:00,77.51,77.58,77.33,77.53,62898.0,58.5595,58.6124,58.4235,58.5746,62898.0
2015-11-09 11:20:00,77.52,77.63,77.47,77.53,62071.0,58.5671,58.6502,58.5293,58.5746,62071.0
2015-11-09 11:25:00,77.53,77.63,77.51,77.55,39485.0,58.5746,58.6502,58.5595,58.5897,39485.0
2015-11-09 11:30:00,77.53,77.61,77.48,77.52,114121.0,58.5746,58.6351,58.5369,58.5671,114121.0
2015-11-09 11:35:00,77.53,77.54,77.45,77.5,63073.0,58.5746,58.5822,58.5142,58.552,63073.0
2015-11-09 11:40:00,77.5,77.84,77.47,77.8,56971.0,58.552,58.8088,58.5293,58.7786,56971.0
2015-11-09 11:45:00,77.8,77.81,77.67,77.78,33058.0,58.7786,58.7862,58.6804,58.7635,33058.0
2015-11-09 11:50:00,77.77,77.78,77.54,77.65,36581.0,58.756,58.7635,58.5822,58.6653,36581.0
2015-11-09 11:55:00,77.63,77.65,77.51,77.64,32794.0,58.6502,58.6653,58.5595,58.6577,32794.0
2015-11-09 12:00:00,77.64,77.64,77.47,77.6,42951.0,58.6577,58.6577,58.5293,58.6275,42951.0
2015-11-09 12:05:00,77.59,77.61,77.48,77.52,44621.0,58.62,58.6351,58.5369,58.5671,44621.0
2015-11-09 12:10:00,77.5,77.57,77.45,77.54,41740.0,58.552,58.6049,58.5142,58.5822,41740.0
2015-11-09 12:15:00,77.53,77.63,77.53,77.62,21320.0,58.5746,58.6502,58.5746,58.6426,21320.0
2015-11-09 12:20:00,77.61,77.63,77.55,77.56,14608.0,58.6351,58.6502,58.5897,58.5973,14608.0
2015-11-09 12:25:00,77.57,77.6,77.53,77.58,19124.0,58.6049,58.6275,58.5746,58.6124,19124.0
2015-11-09 12:30:00,77.57,77.76,77.56,77.67,25763.0,58.6049,58.7484,58.5973,58.6804,25763.0
2015-11-09 12:35:00,77.66,77.8,77.64,77.79,29372.0,58.6728,58.7786,58.6577,58.7711,29372.0
2015-11-09 12:40:00,77.81,77.81,77.72,77.79,30347.0,58.7862,58.7862,58.7182,58.7711,30347.0
2015-11-09 12:45:00,77.79,77.79,77.66,77.68,19119.0,58.7711,58.7711,58.6728,58.688,19119.0
2015-11-09 12:50:00,77.69,77.75,77.66,77.69,19919.0,58.6955,58.7408,58.6728,58.6955,19919.0
2015-11-09 12:55:00,77.68,77.9,77.65,77.88,25882.0,58.688,58.8542,58.6653,58.8391,25882.0
2015-11-09 13:00:00,77.91,77.95,77.77,77.81,27233.0,58.8617,58.8919,58.756,58.7862,27233.0
2015-11-09 13:05:00,77.8,77.88,77.77,77.81,28674.0,58.7786,58.8391,58.756,58.7862,28674.0
2015-11-09 13:10:00,77.82,77.82,77.62,77.66,26161.0,58.7937,58.7937,58.6426,58.6728,26161.0
2015-11-09 13:15:00,77.67,77.74,77.66,77.69,33847.0,58.6804,58.7333,58.6728,58.6955,33847.0
2015-11-09 13:20:00,77.69,77.8,77.67,77.8,43521.0,58.6955,58.7786,58.6804,58.7786,43521.0
2015-11-09 13:25:00,77.8,77.9,77.79,77.88,22986.0,58.7786,58.8542,58.7711,58.8391,22986.0
2015-11-09 13:30:00,77.89,78.0,77.86,77.99,39840.0,58.8466,58.9297,58.824,58.9222,39840.0
2015-11-09 13:35:00,77.98,78.32,77.97,78.3,62964.0,58.9146,59.1715,58.9071,59.1564,62964.0
2015-11-09 13:40:00,78.3,78.3,78.21,78.26,53990.0,59.1564,59.1564,59.0884,59.1262,53990.0
2015-11-09 13:45:00,78.26,78.26,77.93,77.93,86679.0,59.1262,59.1262,58.8768,58.8768,86679.0
2015-11-09 13:50:00,77.94,78.09,77.9,78.04,53860.0,58.8844,58.9977,58.8542,58.9599,53860.0
2015-11-09 13:55:00,78.01,78.11,77.98,78.08,20948.0,58.9373,59.0128,58.9146,58.9902,20948.0
2015-11-09 14:00:00,78.06,78.07,77.95,78.04,33245.0,58.9751,58.9826,58.8919,58.9599,33245.0
2015-11-09 14:05:00,78.05,78.14,78.05,78.08,31448.0,58.9675,59.0355,58.9675,58.9902,31448.0
2015-11-09 14:10:00,78.08,78.14,78.01,78.02,28430.0,58.9902,59.0355,58.9373,58.9448,28430.0
2015-11-09 14:15:00,78.01,78.05,77.94,78.02,22901.0,58.9373,58.9675,58.8844,58.9448,22901.0
2015-11-09 14:20:00,78.03,78.05,77.96,78.05,84247.0,58.9524,58.9675,58.8995,58.9675,84247.0
2015-11-09 14:25:00,78.04,78.11,77.99,78.08,49107.0,58.9599,59.0128,58.9222,58.9902,49107.0
2015-11-09 14:30:00,78.07,78.15,78.01,78.1,43929.0,58.9826,59.043,58.9373,59.0053,43929.0
2015-11-09 14:35:00,78.1,78.12,77.93,77.96,58193.0,59.0053,59.0204,58.8768,58.8995,58193.0
2015-11-09 14:40:00,77.95,78.02,77.93,77.97,32659.0,58.8919,58.9448,58.8768,58.9071,32659.0
2015-11-09 14:45:00,77.97,78.04,77.91,78.02,44575.0,58.9071,58.9599,58.8617,58.9448,44575.0
2015-11-09 14:50:00,78.02,78.05,77.99,78.02,44724.0,58.9448,58.9675,58.9222,58.9448,44724.0
2015-11-09 14:55:00,78.04,78.17,78.04,78.17,27640.0,58.9599,59.0582,58.9599,59.0582,27640.0
2015-11-09 15:00:00,78.16,78.2,78.07,78.2,78818.0,59.0506,59.0808,58.9826,59.0808,78818.0
2015-11-09 15:05:00,78.2,78.2,78.09,78.12,48196.0,59.0808,59.0808,58.9977,59.0204,48196.0
2015-11-09 15:10:00,78.13,78.25,78.13,78.15,62543.0,59.0279,59.1186,59.0279,59.043,62543.0
2015-11-09 15:15:00,78.16,78.19,77.99,78.17,59486.0,59.0506,59.0733,58.9222,59.0582,59486.0
2015-11-09 15:20:00,78.15,78.19,78.05,78.16,39856.0,59.043,59.0733,58.9675,59.0506,39856.0
2015-11-09 15:25:00,78.16,78.29,78.15,78.15,69919.0,59.0506,59.1488,59.043,59.043,69919.0
2015-11-09 15:30:00,78.17,78.23,78.11,78.17,66662.0,59.0582,59.1035,59.0128,59.0582,66662.0
2015-11-09 15:35:00,78.17,78.19,78.08,78.11,91609.0,59.0582,59.0733,58.9902,59.0128,91609.0
2015-11-09 15:40:00,78.11,78.17,78.02,78.09,84750.0,59.0128,59.0582,58.9448,58.9977,84750.0
2015-11-09 15:45:00,78.09,78.23,78.08,78.15,119514.0,58.9977,59.1035,58.9902,59.043,119514.0
2015-11-09 15:50:00,78.16,78.23,78.11,78.17,95198.0,59.0506,59.1035,59.0128,59.0582,95198.0
2015-11-09 15:55:00,78.17,78.19,77.91,77.95,306838.0,59.0582,59.0733,58.8617,58.8919,306838.0
2015-11-10 09:30:00,77.4,77.8,77.34,77.57,130584.0,58.4764,58.7786,58.4311,58.6049,130584.0
2015-11-10 09:35:00,77.63,77.87,77.58,77.75,66939.0,58.6502,58.8315,58.6124,58.7408,66939.0
2015-11-10 09:40:00,77.79,77.84,77.58,77.77,67884.0,58.7711,58.8088,58.6124,58.756,67884.0
2015-11-10 09:45:00,77.78,78.25,77.67,78.24,54334.0,58.7635,59.1186,58.6804,59.111,54334.0
2015-11-10 09:50:00,78.25,78.45,78.14,78.44,51908.0,59.1186,59.2697,59.0355,59.2621,51908.0
2015-11-10 09:55:00,78.44,78.58,78.36,78.42,121331.0,59.2621,59.3679,59.2017,59.247,121331.0
2015-11-10 10:00:00,78.41,78.43,78.03,78.03,32473.0,59.2395,59.2546,58.9524,58.9524,32473.0
2015-11-10 10:05:00,78.02,78.21,78.02,78.11,106421.0,58.9448,59.0884,58.9448,59.0128,106421.0
2015-11-10 10:10:00,78.11,78.23,78.0,78.05,36615.0,59.0128,59.1035,58.9297,58.9675,36615.0
2015-11-10 10:15:00,78.04,78.06,77.77,77.77,60330.0,58.9599,58.9751,58.756,58.756,60330.0
2015-11-10 10:20:00,77.74,77.77,77.53,77.59,78645.0,58.7333,58.756,58.5746,58.62,78645.0
2015-11-10 10:25:00,77.59,77.61,77.49,77.56,43819.0,58.62,58.6351,58.5444,58.5973,43819.0
2015-11-10 10:30:00,77.54,77.56,77.33,77.33,57861.0,58.5822,58.5973,58.4235,58.4235,57861.0
2015-11-10 10:35:00,77.32,77.49,77.28,77.43,36256.0,58.416,58.5444,58.3858,58.4991,36256.0
2015-11-10 10:40:00,77.42,77.63,77.39,77.62,32948.0,58.4915,58.6502,58.4689,58.6426,32948.0
2015-11-10 10:45:00,77.61,77.8,77.61,77.77,30970.0,58.6351,58.7786,58.6351,58.756,30970.0
2015-11-10 10:50:00,77.79,77.93,77.74,77.9,26351.0,58.7711,58.8768,58.7333,58.8542,26351.0
2015-11-10 10:55:00,77.92,77.96,77.87,77.88,48767.0,58.8693,58.8995,58.8315,58.8391,48767.0
2015-11-10 11:00:00,77.89,77.98,77.71,77.72,55421.0,58.8466,58.9146,58.7106,58.7182,55421.0
2015-11-10 11:05:00,77.72,77.78,77.69,77.73,43795.0,58.7182,58.7635,58.6955,58.7257,43795.0
2015-11-10 11:10:00,77.74,77.87,77.72,77.85,28296.0,58.7333,58.8315,58.7182,58.8164,28296.0
2015-11-10 11:15:00,77.85,78.03,77.82,77.97,42074.0,58.8164,58.9524,58.7937,58.9071,42074.0
2015-11-10 11:20:00,77.97,78.03,77.9,77.98,46374.0,58.9071,58.9524,58.8542,58.9146,46374.0
2015-11-10 11:25:00,77.99,78.01,77.88,77.98,68885.0,58.9222,58.9373,58.8391,58.9146,68885.0
2015-11-10 11:30:00,77.99,78.0,77.95,77.97,35601.0,58.9222,58.9297,58.8919,58.9071,35601.0
2015-11-10 11:35:00,77.97,78.01,77.86,77.87,33251.0,58.9071,58.9373,58.824,58.8315,33251.0
2015-11-10 11:40:00,77.87,78.11,77.87,78.06,46993.0,58.8315,59.0128,58.8315,58.9751,46993.0
2015-11-10 11:45:00,78.04,78.18,78.03,78.1,32848.0,58.9599,59.0657,58.9524,59.0053,32848.0
2015-11-10 11:50:00,78.1,78.13,77.92,77.95,25504.0,59.0053,59.0279,58.8693,58.8919,25504.0
2015-11-10 11:55:00,77.94,78.2,77.91,78.17,60611.0,58.8844,59.0808,58.8617,59.0582,60611.0
2015-11-10 12:00:00,78.16,78.2,78.1,78.15,34670.0,59.0506,59.0808,59.0053,59.043,34670.0
2015-11-10 12:05:00,78.17,78.23,78.06,78.23,41469.0,59.0582,59.1035,58.9751,59.1035,41469.0
2015-11-10 12:10:00,78.23,78.48,78.22,78.48,33024.0,59.1035,59.2924,59.0959,59.2924,33024.0
2015-11-10 12:15:00,78.48,78.59,78.46,78.56,56535.0,59.2924,59.3755,59.2773,59.3528,56535.0
2015-11-10 12:20:00,78.53,78.62,78.53,78.56,53196.0,59.3301,59.3981,59.3301,59.3528,53196.0
2015-11-10 12:25:00,78.55,78.87,78.54,78.59,113012.0,59.3453,59.587,59.3377,59.3755,113012.0
2015-11-10 12:30:00,78.6,78.62,78.43,78.58,47438.0,59.383,59.3981,59.2546,59.3679,47438.0
2015-11-10 12:35:00,78.58,78.59,78.34,78.35,65398.0,59.3679,59.3755,59.1866,59.1942,65398.0
2015-11-10 12:40:00,78.35,78.39,78.3,78.33,58164.0,59.1942,59.2244,59.1564,59.179,58164.0
2015-11-10 12:45:00,78.33,78.47,78.3,78.43,35706.0,59.179,59.2848,59.1564,59.2546,35706.0
2015-11-10 12:50:00,78.42,78.51,78.39,78.5,46379.0,59.247,59.315,59.2244,59.3075,46379.0
2015-11-10 12:55:00,78.5,78.58,78.47,78.48,49731.0,59.3075,59.3679,59.2848,59.2924,49731.0
2015-11-10 13:00:00,78.48,78.56,78.42,78.54,49653.0,59.2924,59.3528,59.247,59.3377,49653.0
2015-11-10 13:05:00,78.53,78.56,78.45,78.53,69670.0,59.3301,59.3528,59.2697,59.3301,69670.0
2015-11-10 13:10:00,78.54,78.6,78.52,78.58,41106.0,59.3377,59.383,59.3226,59.3679,41106.0
2015-11-10 13:15:00,78.59,78.62,78.54,78.54,33877.0,59.3755,59.3981,59.3377,59.3377,33877.0
2015-11-10 13:20:00,78.54,78.6,78.48,78.6,19481.0,59.3377,59.383,59.2924,59.383,19481.0
2015-11-10 13:25:00,78.6,78.6,78.5,78.58,21706.0,59.383,59.383,59.3075,59.3679,21706.0
2015-11-10 13:30:00,78.59,78.61,78.52,78.54,23834.0,59.3755,59.3906,59.3226,59.3377,23834.0
2015-11-10 13:35:00,78.54,78.6,78.52,78.58,23880.0,59.3377,59.383,59.3226,59.3679,23880.0
2015-11-10 13:40:00,78.58,78.64,78.57,78.61,42114.0,59.3679,59.4132,59.3604,59.3906,42114.0
2015-11-10 13:45:00,78.61,78.64,78.54,78.54,51256.0,59.3906,59.4132,59.3377,59.3377,51256.0
2015-11-10 13:50:00,78.54,78.69,78.51,78.66,41051.0,59.3377,59.451,59.315,59.4284,41051.0
2015-11-10 13:55:00,78.64,78.66,78.56,78.58,36175.0,59.4132,59.4284,59.3528,59.3679,36175.0
2015-11-10 14:00:00,78.56,78.64,78.53,78.58,59428.0,59.3528,59.4132,59.3301,59.3679,59428.0
2015-11-10 14:05:00,78.58,78.67,78.56,78.56,37928.0,59.3679,59.4359,59.3528,59.3528,37928.0
2015-11-10 14:10:00,78.57,78.69,78.57,78.68,28490.0,59.3604,59.451,59.3604,59.4435,28490.0
2015-11-10 14:15:00,78.67,78.67,78.58,78.58,34267.0,59.4359,59.4359,59.3679,59.3679,34267.0
2015-11-10 14:20:00,78.58,78.63,78.56,78.59,39224.0,59.3679,59.4057,59.3528,59.3755,39224.0
2015-11-10 14:25:00,78.59,78.65,78.56,78.63,35576.0,59.3755,59.4208,59.3528,59.4057,35576.0
2015-11-10 14:30:00,78.63,78.67,78.58,78.67,31814.0,59.4057,59.4359,59.3679,59.4359,31814.0
2015-11-10 14:35:00,78.67,78.75,78.66,78.69,57373.0,59.4359,59.4964,59.4284,59.451,57373.0
2015-11-10 14:40:00,78.69,78.84,78.65,78.81,110095.0,59.451,59.5644,59.4208,59.5417,110095.0
2015-11-10 14:45:00,78.8,78.82,78.75,78.81,40682.0,59.5341,59.5492,59.4964,59.5417,40682.0
2015-11-10 14:50:00,78.82,78.86,78.68,78.69,53789.0,59.5492,59.5795,59.4435,59.451,53789.0
2015-11-10 14:55:00,78.68,78.72,78.6,78.7,56871.0,59.4435,59.4737,59.383,59.4586,56871.0
2015-11-10 15:00:00,78.7,78.72,78.64,78.67,57978.0,59.4586,59.4737,59.4132,59.4359,57978.0
2015-11-10 15:05:00,78.68,78.73,78.67,78.72,73360.0,59.4435,59.4812,59.4359,59.4737,73360.0
2015-11-10 15:10:00,78.72,78.72,78.63,78.68,57795.0,59.4737,59.4737,59.4057,59.4435,57795.0
2015-11-10 15:15:00,78.69,78.74,78.62,78.63,58723.0,59.451,59.4888,59.3981,59.4057,58723.0
2015-11-10 15:20:00,78.64,78.65,78.54,78.55,61900.0,59.4132,59.4208,59.3377,59.3453,61900.0
2015-11-10 15:25:00,78.54,78.63,78.51,78.61,60664.0,59.3377,59.4057,59.315,59.3906,60664.0
2015-11-10 15:30:00,78.62,78.72,78.59,78.62,80319.0,59.3981,59.4737,59.3755,59.3981,80319.0
2015-11-10 15:35:00,78.61,78.71,78.59,78.71,91452.0,59.3906,59.4661,59.3755,59.4661,91452.0
2015-11-10 15:40:00,78.71,78.78,78.66,78.75,79446.0,59.4661,59.519,59.4284,59.4964,79446.0
2015-11-10 15:45:00,78.74,78.78,78.67,78.73,115385.0,59.4888,59.519,59.4359,59.4812,115385.0
2015-11-10 15:50:00,78.73,78.73,78.61,78.63,132292.0,59.4812,59.4812,59.3906,59.4057,132292.0
2015-11-10 15:55:00,78.63,78.82,78.6,78.79,403665.0,59.4057,59.5492,59.383,59.5266,403665.0
2015-11-11 09:30:00,78.48,78.59,78.27,78.27,112740.0,59.2924,59.3755,59.1337,59.1337,112740.0
2015-11-11 09:35:00,78.26,78.32,78.08,78.15,76273.0,59.1262,59.1715,58.9902,59.043,76273.0
2015-11-11 09:40:00,78.17,78.18,77.68,77.83,91302.0,59.0582,59.0657,58.688,58.8013,91302.0
2015-11-11 09:45:00,77.85,78.09,77.77,78.02,36179.0,58.8164,58.9977,58.756,58.9448,36179.0
2015-11-11 09:50:00,78.0,78.14,77.88,78.06,73036.0,58.9297,59.0355,58.8391,58.9751,73036.0
2015-11-11 09:55:00,78.05,78.05,77.5,77.5,81653.0,58.9675,58.9675,58.552,58.552,81653.0
2015-11-11 10:00:00,77.54,77.81,77.52,77.79,87314.0,58.5822,58.7862,58.5671,58.7711,87314.0
2015-11-11 10:05:00,77.83,77.92,77.77,77.77,78887.0,58.8013,58.8693,58.756,58.756,78887.0
2015-11-11 10:10:00,77.79,77.82,77.53,77.56,40411.0,58.7711,58.7937,58.5746,58.5973,40411.0
2015-11-11 10:15:00,77.58,77.82,77.54,77.79,43007.0,58.6124,58.7937,58.5822,58.7711,43007.0
2015-11-11 10:20:00,77.79,77.89,77.67,77.68,36095.0,58.7711,58.8466,58.6804,58.688,36095.0
2015-11-11 10:25:00,77.69,77.71,77.54,77.56,67841.0,58.6955,58.7106,58.5822,58.5973,67841.0
2015-11-11 10:30:00,77.57,77.7,77.56,77.64,69894.0,58.6049,58.7031,58.5973,58.6577,69894.0
2015-11-11 10:35:00,77.65,77.66,77.43,77.5,118111.0,58.6653,58.6728,58.4991,58.552,118111.0
2015-11-11 10:40:00,77.5,77.68,77.5,77.64,43230.0,58.552,58.688,58.552,58.6577,43230.0
2015-11-11 10:45:00,77.63,77.64,77.54,77.57,70753.0,58.6502,58.6577,58.5822,58.6049,70753.0
2015-11-11 10:50:00,77.57,77.63,77.33,77.47,91091.0,58.6049,58.6502,58.4235,58.5293,91091.0
2015-11-11 10:55:00,77.48,77.55,77.21,77.25,100069.0,58.5369,58.5897,58.3329,58.3631,100069.0
2015-11-11 11:00:00,77.25,77.38,77.15,77.35,143188.0,58.3631,58.4613,58.2875,58.4386,143188.0
2015-11-11 11:05:00,77.35,77.35,77.1,77.1,88755.0,58.4386,58.4386,58.2498,58.2498,88755.0
2015-11-11 11:10:00,77.1,77.14,77.01,77.06,67333.0,58.2498,58.28,58.1818,58.2195,67333.0
2015-11-11 11:15:00,77.07,77.09,76.91,76.91,121530.0,58.2271,58.2422,58.1062,58.1062,121530.0
2015-11-11 11:20:00,76.92,77.0,76.89,76.96,58533.0,58.1138,58.1742,58.0911,58.144,58533.0
2015-11-11 11:25:00,76.96,76.98,76.78,76.8,59480.0,58.144,58.1591,58.008,58.0231,59480.0
2015-11-11 11:30:00,76.81,76.85,76.76,76.79,70786.0,58.0307,58.0609,57.9929,58.0156,70786.0
2015-11-11 11:35:00,76.8,76.95,76.78,76.94,65269.0,58.0231,58.1364,58.008,58.1289,65269.0
2015-11-11 11:40:00,76.96,77.27,76.94,77.21,56406.0,58.144,58.3782,58.1289,58.3329,56406.0
2015-11-11 11:45:00,77.21,77.25,77.08,77.2,38750.0,58.3329,58.3631,58.2347,58.3253,38750.0
2015-11-11 11:50:00,77.19,77.36,77.19,77.36,23994.0,58.3178,58.4462,58.3178,58.4462,23994.0
2015-11-11 11:55:00,77.38,77.56,77.3,77.3,44509.0,58.4613,58.5973,58.4009,58.4009,44509.0
2015-11-11 12:00:00,77.31,77.33,77.1,77.1,33069.0,58.4084,58.4235,58.2498,58.2498,33069.0
2015-11-11 12:05:00,77.08,77.11,77.01,77.07,17916.0,58.2347,58.2573,58.1818,58.2271,17916.0
2015-11-11 12:10:00,77.07,77.23,77.06,77.12,42850.0,58.2271,58.348,58.2195,58.2649,42850.0
2015-11-11 12:15:00,77.12,77.14,77.05,77.07,61323.0,58.2649,58.28,58.212,58.2271,61323.0
2015-11-11 12:20:00,77.07,77.22,77.06,77.15,48592.0,58.2271,58.3404,58.2195,58.2875,48592.0
2015-11-11 12:25:00,77.15,77.26,77.15,77.21,46274.0,58.2875,58.3706,58.2875,58.3329,46274.0
2015-11-11 12:30:00,77.22,77.39,77.22,77.36,33925.0,58.3404,58.4689,58.3404,58.4462,33925.0
2015-11-11 12:35:00,77.37,77.5,77.3,77.33,38279.0,58.4538,58.552,58.4009,58.4235,38279.0
2015-11-11 12:40:00,77.33,77.39,77.28,77.28,34055.0,58.4235,58.4689,58.3858,58.3858,34055.0
2015-11-11 12:45:00,77.27,77.27,77.17,77.19,38531.0,58.3782,58.3782,58.3026,58.3178,38531.0
2015-11-11 12:50:00,77.2,77.29,77.13,77.26,43942.0,58.3253,58.3933,58.2724,58.3706,43942.0
2015-11-11 12:55:00,77.26,77.31,77.22,77.27,38621.0,58.3706,58.4084,58.3404,58.3782,38621.0
2015-11-11 13:00:00,77.28,77.33,77.23,77.25,36606.0,58.3858,58.4235,58.348,58.3631,36606.0
2015-11-11 13:05:00,77.24,77.25,77.09,77.13,43162.0,58.3555,58.3631,58.2422,58.2724,43162.0
2015-11-11 13:10:00,77.11,77.21,77.04,77.16,31091.0,58.2573,58.3329,58.2044,58.2951,31091.0
2015-11-11 13:15:00,77.15,77.24,77.12,77.18,53898.0,58.2875,58.3555,58.2649,58.3102,53898.0
2015-11-11 13:20:00,77.17,77.2,77.1,77.12,29839.0,58.3026,58.3253,58.2498,58.2649,29839.0
2015-11-11 13:25:00,77.11,77.16,77.06,77.13,36363.0,58.2573,58.2951,58.2195,58.2724,36363.0
2015-11-11 13:30:00,77.12,77.16,77.02,77.03,38509.0,58.2649,58.2951,58.1893,58.1969,38509.0
2015-11-11 13:35:00,77.03,77.2,77.01,77.2,43044.0,58.1969,58.3253,58.1818,58.3253,43044.0
2015-11-11 13:40:00,77.2,77.39,77.19,77.37,36340.0,58.3253,58.4689,58.3178,58.4538,36340.0
2015-11-11 13:45:00,77.37,77.39,77.24,77.28,21219.0,58.4538,58.4689,58.3555,58.3858,21219.0
2015-11-11 13:50:00,77.29,77.35,77.25,77.3,37578.0,58.3933,58.4386,58.3631,58.4009,37578.0
2015-11-11 13:55:00,77.29,77.37,77.24,77.29,71933.0,58.3933,58.4538,58.3555,58.3933,71933.0
2015-11-11 14:00:00,77.29,77.35,77.26,77.31,49099.0,58.3933,58.4386,58.3706,58.4084,49099.0
2015-11-11 14:05:00,77.3,77.49,77.26,77.47,61630.0,58.4009,58.5444,58.3706,58.5293,61630.0
2015-11-11 14:10:00,77.48,77.5,77.4,77.41,39837.0,58.5369,58.552,58.4764,58.484,39837.0
2015-11-11 14:15:00,77.41,77.43,77.32,77.36,52096.0,58.484,58.4991,58.416,58.4462,52096.0
2015-11-11 14:20:00,77.35,77.46,77.34,77.44,44428.0,58.4386,58.5217,58.4311,58.5066,44428.0
2015-11-11 14:25:00,77.45,77.58,77.39,77.53,48602.0,58.5142,58.6124,58.4689,58.5746,48602.0
2015-11-11 14:30:00,77.55,77.58,77.42,77.44,36262.0,58.5897,58.6124,58.4915,58.5066,36262.0
2015-11-11 14:35:00,77.44,77.45,77.37,77.4,28033.0,58.5066,58.5142,58.4538,58.4764,28033.0
2015-11-11 14:40:00,77.39,77.41,77.21,77.31,47897.0,58.4689,58.484,58.3329,58.4084,47897.0
2015-11-11 14:45:00,77.3,77.34,77.26,77.27,21051.0,58.4009,58.4311,58.3706,58.3782,21051.0
2015-11-11 14:50:00,77.28,77.37,77.27,77.34,39642.0,58.3858,58.4538,58.3782,58.4311,39642.0
2015-11-11 14:55:00,77.34,77.37,77.3,77.35,41877.0,58.4311,58.4538,58.4009,58.4386,41877.0
2015-11-11 15:00:00,77.36,77.43,77.35,77.39,42519.0,58.4462,58.4991,58.4386,58.4689,42519.0
2015-11-11 15:05:00,77.39,77.6,77.39,77.53,74507.0,58.4689,58.6275,58.4689,58.5746,74507.0
2015-11-11 15:10:00,77.53,77.64,77.51,77.59,53575.0,58.5746,58.6577,58.5595,58.62,53575.0
2015-11-11 15:15:00,77.59,77.6,77.49,77.5,53360.0,58.62,58.6275,58.5444,58.552,53360.0
2015-11-11 15:20:00,77.51,77.58,77.5,77.51,39880.0,58.5595,58.6124,58.552,58.5595,39880.0
2015-11-11 15:25:00,77.51,77.73,77.51,77.72,55273.0,58.5595,58.7257,58.5595,58.7182,55273.0
2015-11-11 15:30:00,77.73,77.75,77.63,77.66,97006.0,58.7257,58.7408,58.6502,58.6728,97006.0
2015-11-11 15:35:00,77.67,77.73,77.61,77.67,78885.0,58.6804,58.7257,58.6351,58.6804,78885.0
2015-11-11 15:40:00,77.67,77.82,77.56,77.74,143206.0,58.6804,58.7937,58.5973,58.7333,143206.0
2015-11-11 15:45:00,77.72,77.74,77.61,77.61,81388.0,58.7182,58.7333,58.6351,58.6351,81388.0
2015-11-11 15:50:00,77.61,77.64,77.53,77.55,111250.0,58.6351,58.6577,58.5746,58.5897,111250.0
2015-11-11 15:55:00,77.55,77.71,77.54,77.65,276248.0,58.5897,58.7106,58.5822,58.6653,276248.0
2015-11-12 09:30:00,76.35,76.42,76.02,76.36,202267.0,57.6831,57.736,57.4338,57.6907,202267.0
2015-11-12 09:35:00,76.37,76.56,76.07,76.12,664456.0,57.6982,57.8418,57.4716,57.5094,664456.0
2015-11-12 09:40:00,76.12,76.74,75.91,76.73,199170.0,57.5094,57.9778,57.3507,57.9702,199170.0
2015-11-12 09:45:00,76.75,77.26,76.38,77.26,90807.0,57.9853,58.3706,57.7058,58.3706,90807.0
2015-11-12 09:50:00,77.24,77.37,76.91,77.15,163071.0,58.3555,58.4538,58.1062,58.2875,163071.0
2015-11-12 09:55:00,77.13,77.46,77.11,77.13,95698.0,58.2724,58.5217,58.2573,58.2724,95698.0
2015-11-12 10:00:00,77.12,77.28,76.93,76.95,91852.0,58.2649,58.3858,58.1213,58.1364,91852.0
2015-11-12 10:05:00,76.94,76.95,76.73,76.82,71857.0,58.1289,58.1364,57.9702,58.0382,71857.0
2015-11-12 10:10:00,76.84,76.97,76.65,76.93,85287.0,58.0533,58.1515,57.9098,58.1213,85287.0
2015-11-12 10:15:00,76.96,77.31,76.94,77.23,75490.0,58.144,58.4084,58.1289,58.348,75490.0
2015-11-12 10:20:00,77.21,77.23,77.04,77.11,44667.0,58.3329,58.348,58.2044,58.2573,44667.0
2015-11-12 10:25:00,77.11,77.22,76.88,76.92,91168.0,58.2573,58.3404,58.0836,58.1138,91168.0
2015-11-12 10:30:00,76.91,77.14,76.89,77.09,94212.0,58.1062,58.28,58.0911,58.2422,94212.0
2015-11-12 10:35:00,77.09,77.53,77.01,77.35,67717.0,58.2422,58.5746,58.1818,58.4386,67717.0
2015-11-12 10:40:00,77.33,77.53,77.18,77.52,72326.0,58.4235,58.5746,58.3102,58.5671,72326.0
2015-11-12 10:45:00,77.52,77.6,77.19,77.2,108640.0,58.5671,58.6275,58.3178,58.3253,108640.0
2015-11-12 10:50:00,77.25,77.38,77.1,77.36,32133.0,58.3631,58.4613,58.2498,58.4462,32133.0
2015-11-12 10:55:00,77.38,77.62,77.32,77.54,108787.0,58.4613,58.6426,58.416,58.5822,108787.0
2015-11-12 11:00:00,77.57,77.79,77.06,77.3,95303.0,58.6049,58.7711,58.2195,58.4009,95303.0
2015-11-12 11:05:00,77.31,77.56,77.26,77.47,30665.0,58.4084,58.5973,58.3706,58.5293,30665.0
2015-11-12 11:10:00,77.46,77.49,77.2,77.36,118298.0,58.5217,58.5444,58.3253,58.4462,118298.0
2015-11-12 11:15:00,77.37,77.37,76.93,76.93,43136.0,58.4538,58.4538,58.1213,58.1213,43136.0
2015-11-12 11:20:00,76.92,76.93,76.64,76.64,64662.0,58.1138,58.1213,57.9022,57.9022,64662.0
2015-11-12 11:25:00,76.65,76.73,76.52,76.54,56441.0,57.9098,57.9702,57.8116,57.8267,56441.0
2015-11-12 11:30:00,76.53,76.7,76.5,76.63,175731.0,57.8191,57.9476,57.7965,57.8947,175731.0
2015-11-12 11:35:00,76.61,76.75,76.6,76.66,72990.0,57.8796,57.9853,57.872,57.9173,72990.0
2015-11-12 11:40:00,76.67,76.89,76.67,76.75,85640.0,57.9249,58.0911,57.9249,57.9853,85640.0
2015-11-12 11:45:00,76.74,76.79,76.62,76.62,100581.0,57.9778,58.0156,57.8871,57.8871,100581.0
2015-11-12 11:50:00,76.62,76.76,76.52,76.58,122777.0,57.8871,57.9929,57.8116,57.8569,122777.0
2015-11-12 11:55:00,76.57,76.66,76.55,76.66,55405.0,57.8493,57.9173,57.8342,57.9173,55405.0
2015-11-12 12:00:00,76.65,76.88,76.63,76.82,44381.0,57.9098,58.0836,57.8947,58.0382,44381.0
2015-11-12 12:05:00,76.82,76.82,76.61,76.61,44489.0,58.0382,58.0382,57.8796,57.8796,44489.0
2015-11-12 12:10:00,76.61,76.65,76.5,76.54,53165.0,57.8796,57.9098,57.7965,57.8267,53165.0
2015-11-12 12:15:00,76.53,76.71,76.5,76.71,44826.0,57.8191,57.9551,57.7965,57.9551,44826.0
2015-11-12 12:20:00,76.72,76.72,76.54,76.62,47504.0,57.9627,57.9627,57.8267,57.8871,47504.0
2015-11-12 12:25:00,76.61,76.72,76.6,76.72,35095.0,57.8796,57.9627,57.872,57.9627,35095.0
2015-11-12 12:30:00,76.71,76.82,76.65,76.8,34498.0,57.9551,58.0382,57.9098,58.0231,34498.0
2015-11-12 12:35:00,76.8,76.8,76.58,76.62,39218.0,58.0231,58.0231,57.8569,57.8871,39218.0
2015-11-12 12:40:00,76.63,76.7,76.58,76.7,35033.0,57.8947,57.9476,57.8569,57.9476,35033.0
2015-11-12 12:45:00,76.7,76.81,76.68,76.8,18830.0,57.9476,58.0307,57.9325,58.0231,18830.0
2015-11-12 12:50:00,76.81,76.91,76.8,76.86,27194.0,58.0307,58.1062,58.0231,58.0684,27194.0
2015-11-12 12:55:00,76.86,76.91,76.8,76.83,18239.0,58.0684,58.1062,58.0231,58.0458,18239.0
2015-11-12 13:00:00,76.84,76.95,76.81,76.88,28694.0,58.0533,58.1364,58.0307,58.0836,28694.0
2015-11-12 13:05:00,76.88,76.89,76.79,76.83,30832.0,58.0836,58.0911,58.0156,58.0458,30832.0
2015-11-12 13:10:00,76.84,76.97,76.78,76.79,39092.0,58.0533,58.1515,58.008,58.0156,39092.0
2015-11-12 13:15:00,76.8,76.99,76.79,76.97,37518.0,58.0231,58.1667,58.0156,58.1515,37518.0
2015-11-12 13:20:00,76.99,77.09,76.96,77.04,70176.0,58.1667,58.2422,58.144,58.2044,70176.0
2015-11-12 13:25:00,77.05,77.19,77.01,77.06,36064.0,58.212,58.3178,58.1818,58.2195,36064.0
2015-11-12 13:30:00,77.05,77.29,77.04,77.21,47064.0,58.212,58.3933,58.2044,58.3329,47064.0
2015-11-12 13:35:00,77.21,77.42,77.17,77.41,51524.0,58.3329,58.4915,58.3026,58.484,51524.0
2015-11-12 13:40:00,77.41,77.48,77.31,77.33,77858.0,58.484,58.5369,58.4084,58.4235,77858.0
2015-11-12 13:45:00,77.34,77.45,77.29,77.43,74229.0,58.4311,58.5142,58.3933,58.4991,74229.0
2015-11-12 13:50:00,77.43,77.43,77.26,77.37,43238.0,58.4991,58.4991,58.3706,58.4538,43238.0
2015-11-12 13:55:00,77.37,77.4,77.27,77.33,48490.0,58.4538,58.4764,58.3782,58.4235,48490.0
2015-11-12 14:00:00,77.34,77.36,77.01,77.12,60804.0,58.4311,58.4462,58.1818,58.2649,60804.0
2015-11-12 14:05:00,77.12,77.15,77.02,77.11,28149.0,58.2649,58.2875,58.1893,58.2573,28149.0
2015-11-12 14:10:00,77.1,77.17,76.99,77.14,49549.0,58.2498,58.3026,58.1667,58.28,49549.0
2015-11-12 14:15:00,77.13,77.15,76.93,77.02,61446.0,58.2724,58.2875,58.1213,58.1893,61446.0
2015-11-12 14:20:00,77.01,77.06,76.89,76.94,47073.0,58.1818,58.2195,58.0911,58.1289,47073.0
2015-11-12 14:25:00,76.93,77.23,76.89,77.23,85162.0,58.1213,58.348,58.0911,58.348,85162.0
2015-11-12 14:30:00,77.23,77.25,77.03,77.1,72062.0,58.348,58.3631,58.1969,58.2498,72062.0
2015-11-12 14:35:00,77.1,77.15,77.04,77.1,50450.0,58.2498,58.2875,58.2044,58.2498,50450.0
2015-11-12 14:40:00,77.09,77.15,77.06,77.1,59160.0,58.2422,58.2875,58.2195,58.2498,59160.0
2015-11-12 14:45:00,77.08,77.08,76.99,77.02,36313.0,58.2347,58.2347,58.1667,58.1893,36313.0
2015-11-12 14:50:00,77.03,77.11,76.96,77.05,90825.0,58.1969,58.2573,58.144,58.212,90825.0
2015-11-12 14:55:00,77.04,77.08,76.95,77.06,80334.0,58.2044,58.2347,58.1364,58.2195,80334.0
2015-11-12 15:00:00,77.05,77.06,76.94,76.94,173615.0,58.212,58.2195,58.1289,58.1289,173615.0
2015-11-12 15:05:00,76.94,77.02,76.91,76.99,70428.0,58.1289,58.1893,58.1062,58.1667,70428.0
2015-11-12 15:10:00,76.98,76.98,76.86,76.94,83930.0,58.1591,58.1591,58.0684,58.1289,83930.0
2015-11-12 15:15:00,76.94,76.99,76.9,76.94,79394.0,58.1289,58.1667,58.0987,58.1289,79394.0
2015-11-12 15:20:00,76.93,76.96,76.87,76.93,101523.0,58.1213,58.144,58.076,58.1213,101523.0
2015-11-12 15:25:00,76.93,76.97,76.92,76.94,97943.0,58.1213,58.1515,58.1138,58.1289,97943.0
2015-11-12 15:30:00,76.95,76.96,76.8,76.81,183860.0,58.1364,58.144,58.0231,58.0307,183860.0
2015-11-12 15:35:00,76.81,76.81,76.66,76.67,104749.0,58.0307,58.0307,57.9173,57.9249,104749.0
2015-11-12 15:40:00,76.67,76.67,76.55,76.62,83155.0,57.9249,57.9249,57.8342,57.8871,83155.0
2015-11-12 15:45:00,76.61,76.75,76.6,76.64,100787.0,57.8796,57.9853,57.872,57.9022,100787.0
2015-11-12 15:50:00,76.63,76.64,76.5,76.53,105483.0,57.8947,57.9022,57.7965,57.8191,105483.0
2015-11-12 15:55:00,76.53,76.65,76.5,76.6,252527.0,57.8191,57.9098,57.7965,57.872,252527.0
2015-11-13 09:30:00,76.25,76.66,76.09,76.4,141380.0,57.6076,57.9173,57.4867,57.7209,141380.0
2015-11-13 09:35:00,76.33,76.72,76.26,76.63,68999.0,57.668,57.9627,57.6151,57.8947,68999.0
2015-11-13 09:40:00,76.64,76.81,76.47,76.48,111629.0,57.9022,58.0307,57.7738,57.7813,111629.0
2015-11-13 09:45:00,76.49,76.56,76.19,76.19,90336.0,57.7889,57.8418,57.5623,57.5623,90336.0
2015-11-13 09:50:00,76.19,76.35,76.12,76.33,90806.0,57.5623,57.6831,57.5094,57.668,90806.0
2015-11-13 09:55:00,76.32,76.32,76.15,76.27,67185.0,57.6605,57.6605,57.532,57.6227,67185.0
2015-11-13 10:00:00,76.29,76.44,76.12,76.19,105433.0,57.6378,57.7511,57.5094,57.5623,105433.0
2015-11-13 10:05:00,76.2,76.21,75.91,75.91,107061.0,57.5698,57.5774,57.3507,57.3507,107061.0
2015-11-13 10:10:00,75.94,76.02,75.74,75.77,106087.0,57.3734,57.4338,57.2223,57.2449,106087.0
2015-11-13 10:15:00,75.75,75.96,75.71,75.88,68748.0,57.2298,57.3885,57.1996,57.328,68748.0
2015-11-13 10:20:00,75.86,75.98,75.75,75.84,125259.0,57.3129,57.4036,57.2298,57.2978,125259.0
2015-11-13 10:25:00,75.83,76.15,75.77,75.93,78014.0,57.2903,57.532,57.2449,57.3658,78014.0
2015-11-13 10:30:00,75.92,76.05,75.82,75.84,76575.0,57.3583,57.4565,57.2827,57.2978,76575.0
2015-11-13 10:35:00,75.86,76.06,75.81,75.88,129328.0,57.3129,57.464,57.2752,57.328,129328.0
2015-11-13 10:40:00,75.88,75.95,75.8,75.82,61785.0,57.328,57.3809,57.2676,57.2827,61785.0
2015-11-13 10:45:00,75.81,76.02,75.74,75.98,45225.0,57.2752,57.4338,57.2223,57.4036,45225.0
2015-11-13 10:50:00,75.99,76.02,75.78,76.0,44846.0,57.4111,57.4338,57.2525,57.4187,44846.0
2015-11-13 10:55:00,76.0,76.09,75.94,75.96,88709.0,57.4187,57.4867,57.3734,57.3885,88709.0
2015-11-13 11:00:00,75.97,76.06,75.87,76.03,49904.0,57.396,57.464,57.3205,57.4414,49904.0
2015-11-13 11:05:00,76.02,76.1,75.95,76.0,44356.0,57.4338,57.4943,57.3809,57.4187,44356.0
2015-11-13 11:10:00,76.0,76.03,75.95,75.98,89905.0,57.4187,57.4414,57.3809,57.4036,89905.0
2015-11-13 11:15:00,75.97,75.97,75.72,75.84,54626.0,57.396,57.396,57.2072,57.2978,54626.0
2015-11-13 11:20:00,75.84,76.03,75.82,75.89,57907.0,57.2978,57.4414,57.2827,57.3356,57907.0
2015-11-13 11:25:00,75.89,76.03,75.88,75.94,53295.0,57.3356,57.4414,57.328,57.3734,53295.0
2015-11-13 11:30:00,75.95,76.07,75.89,75.97,62565.0,57.3809,57.4716,57.3356,57.396,62565.0
2015-11-13 11:35:00,75.99,76.06,75.94,76.03,45771.0,57.4111,57.464,57.3734,57.4414,45771.0
2015-11-13 11:40:00,76.02,76.12,75.98,76.12,95621.0,57.4338,57.5094,57.4036,57.5094,95621.0
2015-11-13 11:45:00,76.12,76.36,76.11,76.24,45151.0,57.5094,57.6907,57.5018,57.6,45151.0
2015-11-13 11:50:00,76.24,76.33,76.18,76.2,112353.0,57.6,57.668,57.5547,57.5698,112353.0
2015-11-13 11:55:00,76.2,76.68,76.13,76.64,78117.0,57.5698,57.9325,57.5169,57.9022,78117.0
2015-11-13 12:00:00,76.64,76.75,76.45,76.74,70873.0,57.9022,57.9853,57.7587,57.9778,70873.0
2015-11-13 12:05:00,76.77,76.9,76.68,76.89,48222.0,58.0004,58.0987,57.9325,58.0911,48222.0
2015-11-13 12:10:00,76.91,77.04,76.85,76.99,70981.0,58.1062,58.2044,58.0609,58.1667,70981.0
2015-11-13 12:15:00,76.99,76.99,76.76,76.77,80633.0,58.1667,58.1667,57.9929,58.0004,80633.0
2015-11-13 12:20:00,76.77,76.82,76.57,76.6,41391.0,58.0004,58.0382,57.8493,57.872,41391.0
2015-11-13 12:25:00,76.6,76.61,76.46,76.49,71333.0,57.872,57.8796,57.7662,57.7889,71333.0
2015-11-13 12:30:00,76.49,76.58,76.44,76.54,49410.0,57.7889,57.8569,57.7511,57.8267,49410.0
2015-11-13 12:35:00,76.53,76.53,76.36,76.41,57310.0,57.8191,57.8191,57.6907,57.7285,57310.0
2015-11-13 12:40:00,76.4,76.4,76.25,76.34,45754.0,57.7209,57.7209,57.6076,57.6756,45754.0
2015-11-13 12:45:00,76.34,76.49,76.31,76.43,34026.0,57.6756,57.7889,57.6529,57.7436,34026.0
2015-11-13 12:50:00,76.42,76.62,76.42,76.57,31820.0,57.736,57.8871,57.736,57.8493,31820.0
2015-11-13 12:55:00,76.58,76.62,76.39,76.49,37210.0,57.8569,57.8871,57.7134,57.7889,37210.0
2015-11-13 13:00:00,76.49,76.6,76.39,76.39,71615.0,57.7889,57.872,57.7134,57.7134,71615.0
2015-11-13 13:05:00,76.4,76.42,76.06,76.1,111403.0,57.7209,57.736,57.464,57.4943,111403.0
2015-11-13 13:10:00,76.09,76.14,75.99,76.02,61700.0,57.4867,57.5245,57.4111,57.4338,61700.0
2015-11-13 13:15:00,76.01,76.24,75.97,76.21,58808.0,57.4263,57.6,57.396,57.5774,58808.0
2015-11-13 13:20:00,76.21,76.23,76.05,76.06,90528.0,57.5774,57.5925,57.4565,57.464,90528.0
2015-11-13 13:25:00,76.06,76.14,76.02,76.1,67440.0,57.464,57.5245,57.4338,57.4943,67440.0
2015-11-13 13:30:00,76.09,76.18,76.04,76.11,71384.0,57.4867,57.5547,57.4489,57.5018,71384.0
2015-11-13 13:35:00,76.11,76.14,75.97,76.08,66578.0,57.5018,57.5245,57.396,57.4791,66578.0
2015-11-13 13:40:00,76.07,76.22,76.05,76.1,31241.0,57.4716,57.5849,57.4565,57.4943,31241.0
2015-11-13 13:45:00,76.09,76.24,76.04,76.15,34742.0,57.4867,57.6,57.4489,57.532,34742.0
2015-11-13 13:50:00,76.18,76.46,76.18,76.38,79525.0,57.5547,57.7662,57.5547,57.7058,79525.0
2015-11-13 13:55:00,76.37,76.43,76.2,76.22,46702.0,57.6982,57.7436,57.5698,57.5849,46702.0
2015-11-13 14:00:00,76.21,76.35,76.18,76.23,31796.0,57.5774,57.6831,57.5547,57.5925,31796.0
2015-11-13 14:05:00,76.22,76.33,76.15,76.2,34827.0,57.5849,57.668,57.532,57.5698,34827.0
2015-11-13 14:10:00,76.2,76.44,76.17,76.35,40814.0,57.5698,57.7511,57.5471,57.6831,40814.0
2015-11-13 14:15:00,76.32,76.49,76.3,76.41,32018.0,57.6605,57.7889,57.6454,57.7285,32018.0
2015-11-13 14:20:00,76.44,76.55,76.43,76.44,34374.0,57.7511,57.8342,57.7436,57.7511,34374.0
2015-11-13 14:25:00,76.42,76.59,76.39,76.56,51144.0,57.736,57.8645,57.7134,57.8418,51144.0
2015-11-13 14:30:00,76.56,76.6,76.42,76.6,39075.0,57.8418,57.872,57.736,57.872,39075.0
2015-11-13 14:35:00,76.59,76.62,76.51,76.52,43634.0,57.8645,57.8871,57.804,57.8116,43634.0
2015-11-13 14:40:00,76.53,76.54,76.39,76.41,37843.0,57.8191,57.8267,57.7134,57.7285,37843.0
2015-11-13 14:45:00,76.42,76.42,76.14,76.19,64108.0,57.736,57.736,57.5245,57.5623,64108.0
2015-11-13 14:50:00,76.19,76.24,76.06,76.1,48721.0,57.5623,57.6,57.464,57.4943,48721.0
2015-11-13 14:55:00,76.1,76.16,76.07,76.15,32718.0,57.4943,57.5396,57.4716,57.532,32718.0
2015-11-13 15:00:00,76.15,76.3,76.15,76.22,56046.0,57.532,57.6454,57.532,57.5849,56046.0
2015-11-13 15:05:00,76.23,76.27,76.18,76.21,58678.0,57.5925,57.6227,57.5547,57.5774,58678.0
2015-11-13 15:10:00,76.22,76.3,76.15,76.28,67690.0,57.5849,57.6454,57.532,57.6302,67690.0
2015-11-13 15:15:00,76.28,76.3,76.06,76.08,72843.0,57.6302,57.6454,57.464,57.4791,72843.0
2015-11-13 15:20:00,76.08,76.12,75.99,76.12,116329.0,57.4791,57.5094,57.4111,57.5094,116329.0
2015-11-13 15:25:00,76.12,76.22,76.04,76.12,75463.0,57.5094,57.5849,57.4489,57.5094,75463.0
2015-11-13 15:30:00,76.14,76.36,76.11,76.2,78242.0,57.5245,57.6907,57.5018,57.5698,78242.0
2015-11-13 15:35:00,76.2,76.38,76.2,76.32,75823.0,57.5698,57.7058,57.5698,57.6605,75823.0
2015-11-13 15:40:00,76.31,76.41,76.15,76.16,149465.0,57.6529,57.7285,57.532,57.5396,149465.0
2015-11-13 15:45:00,76.16,76.21,76.01,76.03,194559.0,57.5396,57.5774,57.4263,57.4414,194559.0
2015-11-13 15:50:00,76.03,76.16,76.03,76.15,123431.0,57.4414,57.5396,57.4414,57.532,123431.0
2015-11-13 15:55:00,76.15,76.21,76.1,76.16,212453.0,57.532,57.5774,57.4943,57.5396,212453.0
2015-11-16 09:30:00,76.27,76.85,76.18,76.56,132311.0,57.6227,58.0609,57.5547,57.8418,132311.0
2015-11-16 09:35:00,76.6,77.47,76.59,77.47,104958.0,57.872,58.5293,57.8645,58.5293,104958.0
2015-11-16 09:40:00,77.47,77.7,77.33,77.44,59477.0,58.5293,58.7031,58.4235,58.5066,59477.0
2015-11-16 09:45:00,77.42,77.45,77.11,77.12,64125.0,58.4915,58.5142,58.2573,58.2649,64125.0
2015-11-16 09:50:00,77.11,77.25,76.91,77.06,120744.0,58.2573,58.3631,58.1062,58.2195,120744.0
2015-11-16 09:55:00,77.05,77.17,76.83,76.86,109513.0,58.212,58.3026,58.0458,58.0684,109513.0
2015-11-16 10:00:00,76.86,76.89,76.42,76.55,138194.0,58.0684,58.0911,57.736,57.8342,138194.0
2015-11-16 10:05:00,76.56,76.65,76.29,76.34,163681.0,57.8418,57.9098,57.6378,57.6756,163681.0
2015-11-16 10:10:00,76.33,76.83,76.23,76.81,129162.0,57.668,58.0458,57.5925,58.0307,129162.0
2015-11-16 10:15:00,76.81,76.9,76.64,76.7,76164.0,58.0307,58.0987,57.9022,57.9476,76164.0
2015-11-16 10:20:00,76.7,76.89,76.63,76.75,71266.0,57.9476,58.0911,57.8947,57.9853,71266.0
2015-11-16 10:25:00,76.74,76.85,76.61,76.65,49483.0,57.9778,58.0609,57.8796,57.9098,49483.0
2015-11-16 10:30:00,76.64,76.64,76.36,76.42,51485.0,57.9022,57.9022,57.6907,57.736,51485.0
2015-11-16 10:35:00,76.4,76.51,76.29,76.5,59809.0,57.7209,57.804,57.6378,57.7965,59809.0
2015-11-16 10:40:00,76.49,76.61,76.46,76.47,43971.0,57.7889,57.8796,57.7662,57.7738,43971.0
2015-11-16 10:45:00,76.48,76.54,76.4,76.45,42522.0,57.7813,57.8267,57.7209,57.7587,42522.0
2015-11-16 10:50:00,76.41,76.42,76.05,76.07,46705.0,57.7285,57.736,57.4565,57.4716,46705.0
2015-11-16 10:55:00,76.05,76.08,75.77,75.8,137778.0,57.4565,57.4791,57.2449,57.2676,137778.0
2015-11-16 11:00:00,75.81,76.04,75.8,75.9,113039.0,57.2752,57.4489,57.2676,57.3432,113039.0
2015-11-16 11:05:00,75.91,76.13,75.86,75.94,67173.0,57.3507,57.5169,57.3129,57.3734,67173.0
2015-11-16 11:10:00,75.94,76.11,75.9,75.97,41267.0,57.3734,57.5018,57.3432,57.396,41267.0
2015-11-16 11:15:00,75.99,76.35,75.98,76.3,48689.0,57.4111,57.6831,57.4036,57.6454,48689.0
2015-11-16 11:20:00,76.33,76.5,76.27,76.4,50912.0,57.668,57.7965,57.6227,57.7209,50912.0
2015-11-16 11:25:00,76.39,76.4,76.26,76.29,30935.0,57.7134,57.7209,57.6151,57.6378,30935.0
2015-11-16 11:30:00,76.29,76.58,76.28,76.45,52401.0,57.6378,57.8569,57.6302,57.7587,52401.0
2015-11-16 11:35:00,76.44,76.51,76.41,76.48,34955.0,57.7511,57.804,57.7285,57.7813,34955.0
2015-11-16 11:40:00,76.47,76.7,76.47,76.65,39809.0,57.7738,57.9476,57.7738,57.9098,39809.0
2015-11-16 11:45:00,76.66,76.81,76.64,76.72,44594.0,57.9173,58.0307,57.9022,57.9627,44594.0
2015-11-16 11:50:00,76.69,76.8,76.69,76.75,30052.0,57.94,58.0231,57.94,57.9853,30052.0
2015-11-16 11:55:00,76.76,76.8,76.62,76.67,22019.0,57.9929,58.0231,57.8871,57.9249,22019.0
2015-11-16 12:00:00,76.67,76.85,76.64,76.82,23238.0,57.9249,58.0609,57.9022,58.0382,23238.0
2015-11-16 12:05:00,76.83,76.87,76.74,76.84,28046.0,58.0458,58.076,57.9778,58.0533,28046.0
2015-11-16 12:10:00,76.87,76.88,76.66,76.67,39820.0,58.076,58.0836,57.9173,57.9249,39820.0
2015-11-16 12:15:00,76.68,76.85,76.64,76.85,35038.0,57.9325,58.0609,57.9022,58.0609,35038.0
2015-11-16 12:20:00,76.85,77.16,76.85,77.11,37168.0,58.0609,58.2951,58.0609,58.2573,37168.0
2015-11-16 12:25:00,77.12,77.12,76.95,77.01,36756.0,58.2649,58.2649,58.1364,58.1818,36756.0
2015-11-16 12:30:00,77.02,77.15,76.94,77.06,52640.0,58.1893,58.2875,58.1289,58.2195,52640.0
2015-11-16 12:35:00,77.08,77.43,77.05,77.39,81754.0,58.2347,58.4991,58.212,58.4689,81754.0
2015-11-16 12:40:00,77.39,77.57,77.38,77.48,62119.0,58.4689,58.6049,58.4613,58.5369,62119.0
2015-11-16 12:45:00,77.46,77.55,77.34,77.35,64355.0,58.5217,58.5897,58.4311,58.4386,64355.0
2015-11-16 12:50:00,77.36,77.36,77.13,77.18,41793.0,58.4462,58.4462,58.2724,58.3102,41793.0
2015-11-16 12:55:00,77.19,77.24,77.17,77.2,36955.0,58.3178,58.3555,58.3026,58.3253,36955.0
2015-11-16 13:00:00,77.2,77.25,77.17,77.19,64710.0,58.3253,58.3631,58.3026,58.3178,64710.0
2015-11-16 13:05:00,77.2,77.27,77.16,77.2,95783.0,58.3253,58.3782,58.2951,58.3253,95783.0
2015-11-16 13:10:00,77.2,77.43,77.19,77.4,32744.0,58.3253,58.4991,58.3178,58.4764,32744.0
2015-11-16 13:15:00,77.39,77.6,77.39,77.57,33930.0,58.4689,58.6275,58.4689,58.6049,33930.0
2015-11-16 13:20:00,77.57,77.64,77.52,77.64,62196.0,58.6049,58.6577,58.5671,58.6577,62196.0
2015-11-16 13:25:00,77.64,77.64,77.5,77.53,81313.0,58.6577,58.6577,58.552,58.5746,81313.0
2015-11-16 13:30:00,77.53,77.63,77.47,77.48,50694.0,58.5746,58.6502,58.5293,58.5369,50694.0
2015-11-16 13:35:00,77.48,77.64,77.48,77.56,50291.0,58.5369,58.6577,58.5369,58.5973,50291.0
2015-11-16 13:40:00,77.56,77.65,77.55,77.61,43921.0,58.5973,58.6653,58.5897,58.6351,43921.0
2015-11-16 13:45:00,77.61,77.71,77.59,77.68,54327.0,58.6351,58.7106,58.62,58.688,54327.0
2015-11-16 13:50:00,77.68,77.86,77.67,77.81,49401.0,58.688,58.824,58.6804,58.7862,49401.0
2015-11-16 13:55:00,77.82,77.82,77.74,77.81,54474.0,58.7937,58.7937,58.7333,58.7862,54474.0
2015-11-16 14:00:00,77.82,77.97,77.79,77.93,89112.0,58.7937,58.9071,58.7711,58.8768,89112.0
2015-11-16 14:05:00,77.92,78.04,77.92,78.01,83783.0,58.8693,58.9599,58.8693,58.9373,83783.0
2015-11-16 14:10:00,77.99,78.19,77.99,78.14,68147.0,58.9222,59.0733,58.9222,59.0355,68147.0
2015-11-16 14:15:00,78.15,78.19,78.1,78.17,89994.0,59.043,59.0733,59.0053,59.0582,89994.0
2015-11-16 14:20:00,78.17,78.2,78.02,78.03,70374.0,59.0582,59.0808,58.9448,58.9524,70374.0
2015-11-16 14:25:00,78.02,78.04,77.81,77.82,61450.0,58.9448,58.9599,58.7862,58.7937,61450.0
2015-11-16 14:30:00,77.82,78.03,77.79,78.01,37565.0,58.7937,58.9524,58.7711,58.9373,37565.0
2015-11-16 14:35:00,78.0,78.04,77.9,77.92,26603.0,58.9297,58.9599,58.8542,58.8693,26603.0
2015-11-16 14:40:00,77.93,78.0,77.93,77.99,43048.0,58.8768,58.9297,58.8768,58.9222,43048.0
2015-11-16 14:45:00,77.98,77.98,77.89,77.94,31359.0,58.9146,58.9146,58.8466,58.8844,31359.0
2015-11-16 14:50:00,77.94,77.96,77.88,77.95,34680.0,58.8844,58.8995,58.8391,58.8919,34680.0
2015-11-16 14:55:00,77.95,78.02,77.93,77.95,54584.0,58.8919,58.9448,58.8768,58.8919,54584.0
2015-11-16 15:00:00,77.95,78.16,77.94,78.12,70512.0,58.8919,59.0506,58.8844,59.0204,70512.0
2015-11-16 15:05:00,78.13,78.16,78.06,78.16,39783.0,59.0279,59.0506,58.9751,59.0506,39783.0
2015-11-16 15:10:00,78.16,78.26,78.15,78.25,79223.0,59.0506,59.1262,59.043,59.1186,79223.0
2015-11-16 15:15:00,78.25,78.3,78.23,78.29,59529.0,59.1186,59.1564,59.1035,59.1488,59529.0
2015-11-16 15:20:00,78.3,78.47,78.28,78.36,76791.0,59.1564,59.2848,59.1413,59.2017,76791.0
2015-11-16 15:25:00,78.35,78.5,78.32,78.33,84882.0,59.1942,59.3075,59.1715,59.179,84882.0
2015-11-16 15:30:00,78.34,78.45,78.29,78.4,89854.0,59.1866,59.2697,59.1488,59.2319,89854.0
2015-11-16 15:35:00,78.4,78.46,78.32,78.42,87079.0,59.2319,59.2773,59.1715,59.247,87079.0
2015-11-16 15:40:00,78.42,78.46,78.2,78.33,89254.0,59.247,59.2773,59.0808,59.179,89254.0
2015-11-16 15:45:00,78.33,78.36,78.28,78.3,86754.0,59.179,59.2017,59.1413,59.1564,86754.0
2015-11-16 15:50:00,78.31,78.34,78.23,78.28,112521.0,59.1639,59.1866,59.1035,59.1413,112521.0
2015-11-16 15:55:00,78.27,78.37,78.22,78.33,243946.0,59.1337,59.2093,59.0959,59.179,243946.0
2015-11-17 09:30:00,78.04,78.12,77.02,77.61,173768.0,58.9599,59.0204,58.1893,58.6351,173768.0
2015-11-17 09:35:00,77.59,77.87,77.04,77.09,59610.0,58.62,58.8315,58.2044,58.2422,59610.0
2015-11-17 09:40:00,77.08,77.34,77.0,77.33,100484.0,58.2347,58.4311,58.1742,58.4235,100484.0
2015-11-17 09:45:00,77.33,77.73,77.26,77.33,87938.0,58.4235,58.7257,58.3706,58.4235,87938.0
2015-11-17 09:50:00,77.33,77.94,77.17,77.72,102140.0,58.4235,58.8844,58.3026,58.7182,102140.0
2015-11-17 09:55:00,77.75,78.19,77.74,78.14,51357.0,58.7408,59.0733,58.7333,59.0355,51357.0
2015-11-17 10:00:00,78.15,78.34,77.93,77.95,188329.0,59.043,59.1866,58.8768,58.8919,188329.0
2015-11-17 10:05:00,77.94,77.95,77.51,77.9,55911.0,58.8844,58.8919,58.5595,58.8542,55911.0
2015-11-17 10:10:00,77.92,78.2,77.65,77.77,52194.0,58.8693,59.0808,58.6653,58.756,52194.0
2015-11-17 10:15:00,77.77,77.85,77.59,77.73,38788.0,58.756,58.8164,58.62,58.7257,38788.0
2015-11-17 10:20:00,77.73,77.76,77.6,77.61,26003.0,58.7257,58.7484,58.6275,58.6351,26003.0
2015-11-17 10:25:00,77.61,77.9,77.55,77.88,42372.0,58.6351,58.8542,58.5897,58.8391,42372.0
2015-11-17 10:30:00,77.86,78.18,77.78,78.1,73160.0,58.824,59.0657,58.7635,59.0053,73160.0
2015-11-17 10:35:00,78.09,78.27,77.96,78.23,28011.0,58.9977,59.1337,58.8995,59.1035,28011.0
2015-11-17 10:40:00,78.22,78.26,77.98,77.98,116554.0,59.0959,59.1262,58.9146,58.9146,116554.0
2015-11-17 10:45:00,77.99,78.2,77.97,78.2,43192.0,58.9222,59.0808,58.9071,59.0808,43192.0
2015-11-17 10:50:00,78.21,78.26,77.77,77.77,46466.0,59.0884,59.1262,58.756,58.756,46466.0
2015-11-17 10:55:00,77.76,77.86,77.44,77.51,49743.0,58.7484,58.824,58.5066,58.5595,49743.0
2015-11-17 11:00:00,77.5,77.62,77.47,77.54,47933.0,58.552,58.6426,58.5293,58.5822,47933.0
2015-11-17 11:05:00,77.56,77.59,77.35,77.46,61747.0,58.5973,58.62,58.4386,58.5217,61747.0
2015-11-17 11:10:00,77.46,77.54,77.35,77.38,64406.0,58.5217,58.5822,58.4386,58.4613,64406.0
2015-11-17 11:15:00,77.38,77.68,77.36,77.65,69947.0,58.4613,58.688,58.4462,58.6653,69947.0
2015-11-17 11:20:00,77.65,77.85,77.5,77.57,52201.0,58.6653,58.8164,58.552,58.6049,52201.0
2015-11-17 11:25:00,77.57,77.65,77.45,77.61,41958.0,58.6049,58.6653,58.5142,58.6351,41958.0
2015-11-17 11:30:00,77.58,77.8,77.56,77.72,45825.0,58.6124,58.7786,58.5973,58.7182,45825.0
2015-11-17 11:35:00,77.72,77.73,77.57,77.64,52436.0,58.7182,58.7257,58.6049,58.6577,52436.0
2015-11-17 11:40:00,77.66,77.77,77.39,77.39,39803.0,58.6728,58.756,58.4689,58.4689,39803.0
2015-11-17 11:45:00,77.39,77.49,77.35,77.39,33958.0,58.4689,58.5444,58.4386,58.4689,33958.0
2015-11-17 11:50:00,77.41,77.73,77.39,77.73,40547.0,58.484,58.7257,58.4689,58.7257,40547.0
2015-11-17 11:55:00,77.71,77.73,77.61,77.73,32640.0,58.7106,58.7257,58.6351,58.7257,32640.0
2015-11-17 12:00:00,77.74,77.81,77.72,77.81,31111.0,58.7333,58.7862,58.7182,58.7862,31111.0
2015-11-17 12:05:00,77.79,77.82,77.52,77.62,32145.0,58.7711,58.7937,58.5671,58.6426,32145.0
2015-11-17 12:10:00,77.62,77.88,77.62,77.74,26358.0,58.6426,58.8391,58.6426,58.7333,26358.0
2015-11-17 12:15:00,77.74,77.79,77.57,77.61,34945.0,58.7333,58.7711,58.6049,58.6351,34945.0
2015-11-17 12:20:00,77.61,77.63,77.45,77.51,26927.0,58.6351,58.6502,58.5142,58.5595,26927.0
2015-11-17 12:25:00,77.5,77.57,77.41,77.47,22618.0,58.552,58.6049,58.484,58.5293,22618.0
2015-11-17 12:30:00,77.51,77.64,77.48,77.55,19273.0,58.5595,58.6577,58.5369,58.5897,19273.0
2015-11-17 12:35:00,77.55,77.55,77.27,77.27,24604.0,58.5897,58.5897,58.3782,58.3782,24604.0
2015-11-17 12:40:00,77.25,77.35,77.15,77.32,48921.0,58.3631,58.4386,58.2875,58.416,48921.0
2015-11-17 12:45:00,77.29,77.48,77.27,77.47,34381.0,58.3933,58.5369,58.3782,58.5293,34381.0
2015-11-17 12:50:00,77.49,77.56,77.26,77.26,39432.0,58.5444,58.5973,58.3706,58.3706,39432.0
2015-11-17 12:55:00,77.27,77.41,77.27,77.39,39890.0,58.3782,58.484,58.3782,58.4689,39890.0
2015-11-17 13:00:00,77.39,77.49,77.36,77.4,30247.0,58.4689,58.5444,58.4462,58.4764,30247.0
2015-11-17 13:05:00,77.39,77.43,77.23,77.26,32171.0,58.4689,58.4991,58.348,58.3706,32171.0
2015-11-17 13:10:00,77.24,77.31,77.18,77.28,22340.0,58.3555,58.4084,58.3102,58.3858,22340.0
2015-11-17 13:15:00,77.28,77.3,77.13,77.14,23781.0,58.3858,58.4009,58.2724,58.28,23781.0
2015-11-17 13:20:00,77.13,77.2,77.1,77.11,34660.0,58.2724,58.3253,58.2498,58.2573,34660.0
2015-11-17 13:25:00,77.12,77.16,77.06,77.14,54300.0,58.2649,58.2951,58.2195,58.28,54300.0
2015-11-17 13:30:00,77.14,77.23,77.08,77.21,52290.0,58.28,58.348,58.2347,58.3329,52290.0
2015-11-17 13:35:00,77.23,77.28,77.06,77.09,38454.0,58.348,58.3858,58.2195,58.2422,38454.0
2015-11-17 13:40:00,77.08,77.21,77.06,77.09,36849.0,58.2347,58.3329,58.2195,58.2422,36849.0
2015-11-17 13:45:00,77.08,77.23,77.06,77.07,38113.0,58.2347,58.348,58.2195,58.2271,38113.0
2015-11-17 13:50:00,77.06,77.16,77.03,77.16,27842.0,58.2195,58.2951,58.1969,58.2951,27842.0
2015-11-17 13:55:00,77.17,77.28,77.14,77.26,37291.0,58.3026,58.3858,58.28,58.3706,37291.0
2015-11-17 14:00:00,77.26,77.32,77.21,77.28,33386.0,58.3706,58.416,58.3329,58.3858,33386.0
2015-11-17 14:05:00,77.27,77.46,77.24,77.44,48227.0,58.3782,58.5217,58.3555,58.5066,48227.0
2015-11-17 14:10:00,77.44,77.58,77.42,77.44,39587.0,58.5066,58.6124,58.4915,58.5066,39587.0
2015-11-17 14:15:00,77.45,77.47,77.32,77.33,37550.0,58.5142,58.5293,58.416,58.4235,37550.0
2015-11-17 14:20:00,77.32,77.32,77.17,77.2,37867.0,58.416,58.416,58.3026,58.3253,37867.0
2015-11-17 14:25:00,77.2,77.21,77.0,77.03,46995.0,58.3253,58.3329,58.1742,58.1969,46995.0
2015-11-17 14:30:00,77.03,77.04,76.94,76.95,39918.0,58.1969,58.2044,58.1289,58.1364,39918.0
2015-11-17 14:35:00,76.94,77.02,76.93,76.97,71541.0,58.1289,58.1893,58.1213,58.1515,71541.0
2015-11-17 14:40:00,76.98,77.0,76.84,76.84,122419.0,58.1591,58.1742,58.0533,58.0533,122419.0
2015-11-17 14:45:00,76.84,76.98,76.84,76.98,36453.0,58.0533,58.1591,58.0533,58.1591,36453.0
2015-11-17 14:50:00,76.99,77.03,76.87,76.95,36086.0,58.1667,58.1969,58.076,58.1364,36086.0
2015-11-17 14:55:00,76.93,77.11,76.9,77.04,36581.0,58.1213,58.2573,58.0987,58.2044,36581.0
2015-11-17 15:00:00,77.05,77.06,76.85,76.88,56279.0,58.212,58.2195,58.0609,58.0836,56279.0
2015-11-17 15:05:00,76.88,76.99,76.84,76.85,37070.0,58.0836,58.1667,58.0533,58.0609,37070.0
2015-11-17 15:10:00,76.86,77.01,76.77,76.88,52528.0,58.0684,58.1818,58.0004,58.0836,52528.0
2015-11-17 15:15:00,76.88,76.95,76.85,76.87,49355.0,58.0836,58.1364,58.0609,58.076,49355.0
2015-11-17 15:20:00,76.86,77.03,76.85,76.94,73999.0,58.0684,58.1969,58.0609,58.1289,73999.0
2015-11-17 15:25:00,76.95,77.05,76.88,77.04,117314.0,58.1364,58.212,58.0836,58.2044,117314.0
2015-11-17 15:30:00,77.03,77.19,76.99,77.13,71278.0,58.1969,58.3178,58.1667,58.2724,71278.0
2015-11-17 15:35:00,77.13,77.15,76.9,76.9,56453.0,58.2724,58.2875,58.0987,58.0987,56453.0
2015-11-17 15:40:00,76.88,77.04,76.88,76.93,100290.0,58.0836,58.2044,58.0836,58.1213,100290.0
2015-11-17 15:45:00,76.92,77.01,76.83,76.88,102440.0,58.1138,58.1818,58.0458,58.0836,102440.0
2015-11-17 15:50:00,76.88,76.96,76.8,76.8,237630.0,58.0836,58.144,58.0231,58.0231,237630.0
2015-11-17 15:55:00,76.8,76.85,76.66,76.7,332403.0,58.0231,58.0609,57.9173,57.9476,332403.0
2015-11-18 09:30:00,77.0,77.68,76.98,77.4,170869.0,58.1742,58.688,58.1591,58.4764,170869.0
2015-11-18 09:35:00,77.38,77.66,77.24,77.46,195902.0,58.4613,58.6728,58.3555,58.5217,195902.0
2015-11-18 09:40:00,77.4,77.8,77.33,77.67,86943.0,58.4764,58.7786,58.4235,58.6804,86943.0
2015-11-18 09:45:00,77.67,77.72,77.46,77.62,60752.0,58.6804,58.7182,58.5217,58.6426,60752.0
2015-11-18 09:50:00,77.62,78.03,77.53,78.01,107138.0,58.6426,58.9524,58.5746,58.9373,107138.0
2015-11-18 09:55:00,78.01,78.04,77.76,77.99,102055.0,58.9373,58.9599,58.7484,58.9222,102055.0
2015-11-18 10:00:00,78.0,78.02,77.83,77.99,99918.0,58.9297,58.9448,58.8013,58.9222,99918.0
2015-11-18 10:05:00,77.97,78.04,77.91,77.97,78849.0,58.9071,58.9599,58.8617,58.9071,78849.0
2015-11-18 10:10:00,77.97,77.97,77.8,77.88,90765.0,58.9071,58.9071,58.7786,58.8391,90765.0
2015-11-18 10:15:00,77.86,78.08,77.83,78.01,132443.0,58.824,58.9902,58.8013,58.9373,132443.0
2015-11-18 10:20:00,78.0,78.22,77.96,78.2,47090.0,58.9297,59.0959,58.8995,59.0808,47090.0
2015-11-18 10:25:00,78.18,78.21,77.88,78.01,103665.0,59.0657,59.0884,58.8391,58.9373,103665.0
2015-11-18 10:30:00,77.99,78.02,77.48,77.54,74249.0,58.9222,58.9448,58.5369,58.5822,74249.0
2015-11-18 10:35:00,77.53,77.82,77.45,77.6,111334.0,58.5746,58.7937,58.5142,58.6275,111334.0
2015-11-18 10:40:00,77.63,78.03,77.63,78.0,53838.0,58.6502,58.9524,58.6502,58.9297,53838.0
2015-11-18 10:45:00,78.02,78.03,77.66,77.75,51600.0,58.9448,58.9524,58.6728,58.7408,51600.0
2015-11-18 10:50:00,77.76,77.91,77.65,77.82,149831.0,58.7484,58.8617,58.6653,58.7937,149831.0
2015-11-18 10:55:00,77.83,78.05,77.72,77.98,96186.0,58.8013,58.9675,58.7182,58.9146,96186.0
2015-11-18 11:00:00,77.96,77.97,77.65,77.75,64699.0,58.8995,58.9071,58.6653,58.7408,64699.0
2015-11-18 11:05:00,77.75,77.76,77.5,77.64,166398.0,58.7408,58.7484,58.552,58.6577,166398.0
2015-11-18 11:10:00,77.64,77.66,77.44,77.54,40489.0,58.6577,58.6728,58.5066,58.5822,40489.0
2015-11-18 11:15:00,77.55,77.64,77.43,77.47,123077.0,58.5897,58.6577,58.4991,58.5293,123077.0
2015-11-18 11:20:00,77.46,77.57,77.41,77.41,26613.0,58.5217,58.6049,58.484,58.484,26613.0
2015-11-18 11:25:00,77.4,77.45,77.14,77.33,42324.0,58.4764,58.5142,58.28,58.4235,42324.0
2015-11-18 11:30:00,77.34,77.45,77.32,77.39,33412.0,58.4311,58.5142,58.416,58.4689,33412.0
2015-11-18 11:35:00,77.39,77.66,77.37,77.58,88721.0,58.4689,58.6728,58.4538,58.6124,88721.0
2015-11-18 11:40:00,77.59,77.63,77.46,77.63,36176.0,58.62,58.6502,58.5217,58.6502,36176.0
2015-11-18 11:45:00,77.63,77.77,77.63,77.66,79990.0,58.6502,58.756,58.6502,58.6728,79990.0
2015-11-18 11:50:00,77.65,77.67,77.34,77.35,51331.0,58.6653,58.6804,58.4311,58.4386,51331.0
2015-11-18 11:55:00,77.34,77.53,77.25,77.53,86676.0,58.4311,58.5746,58.3631,58.5746,86676.0
2015-11-18 12:00:00,77.5,77.66,77.49,77.55,220766.0,58.552,58.6728,58.5444,58.5897,220766.0
2015-11-18 12:05:00,77.53,77.57,77.08,77.08,66712.0,58.5746,58.6049,58.2347,58.2347,66712.0
2015-11-18 12:10:00,77.06,77.29,77.06,77.25,46942.0,58.2195,58.3933,58.2195,58.3631,46942.0
2015-11-18 12:15:00,77.26,77.49,77.26,77.47,31155.0,58.3706,58.5444,58.3706,58.5293,31155.0
2015-11-18 12:20:00,77.49,77.57,77.29,77.29,31485.0,58.5444,58.6049,58.3933,58.3933,31485.0
2015-11-18 12:25:00,77.32,77.35,77.17,77.24,36233.0,58.416,58.4386,58.3026,58.3555,36233.0
2015-11-18 12:30:00,77.25,77.27,77.03,77.06,54586.0,58.3631,58.3782,58.1969,58.2195,54586.0
2015-11-18 12:35:00,77.05,77.07,76.89,76.91,44544.0,58.212,58.2271,58.0911,58.1062,44544.0
2015-11-18 12:40:00,76.92,76.93,76.76,76.78,40187.0,58.1138,58.1213,57.9929,58.008,40187.0
2015-11-18 12:45:00,76.77,76.88,76.76,76.8,25030.0,58.0004,58.0836,57.9929,58.0231,25030.0
2015-11-18 12:50:00,76.79,76.86,76.77,76.8,76426.0,58.0156,58.0684,58.0004,58.0231,76426.0
2015-11-18 12:55:00,76.79,77.03,76.78,77.01,32431.0,58.0156,58.1969,58.008,58.1818,32431.0
2015-11-18 13:00:00,77.0,77.06,76.95,77.06,22995.0,58.1742,58.2195,58.1364,58.2195,22995.0
2015-11-18 13:05:00,77.05,77.31,77.05,77.31,42800.0,58.212,58.4084,58.212,58.4084,42800.0
2015-11-18 13:10:00,77.3,77.48,77.27,77.48,20993.0,58.4009,58.5369,58.3782,58.5369,20993.0
2015-11-18 13:15:00,77.48,77.54,77.4,77.53,79790.0,58.5369,58.5822,58.4764,58.5746,79790.0
2015-11-18 13:20:00,77.53,77.61,77.47,77.5,36663.0,58.5746,58.6351,58.5293,58.552,36663.0
2015-11-18 13:25:00,77.51,77.64,77.47,77.47,77482.0,58.5595,58.6577,58.5293,58.5293,77482.0
2015-11-18 13:30:00,77.47,77.5,77.33,77.43,88412.0,58.5293,58.552,58.4235,58.4991,88412.0
2015-11-18 13:35:00,77.43,77.6,77.36,77.55,85265.0,58.4991,58.6275,58.4462,58.5897,85265.0
2015-11-18 13:40:00,77.55,77.61,77.46,77.55,54943.0,58.5897,58.6351,58.5217,58.5897,54943.0
2015-11-18 13:45:00,77.53,77.56,77.37,77.4,26631.0,58.5746,58.5973,58.4538,58.4764,26631.0
2015-11-18 13:50:00,77.4,77.41,77.27,77.29,23045.0,58.4764,58.484,58.3782,58.3933,23045.0
2015-11-18 13:55:00,77.29,77.3,77.21,77.24,24872.0,58.3933,58.4009,58.3329,58.3555,24872.0
2015-11-18 14:00:00,77.22,77.44,77.16,77.28,40176.0,58.3404,58.5066,58.2951,58.3858,40176.0
2015-11-18 14:05:00,77.27,77.58,77.25,77.55,40554.0,58.3782,58.6124,58.3631,58.5897,40554.0
2015-11-18 14:10:00,77.55,78.01,77.55,77.77,76788.0,58.5897,58.9373,58.5897,58.756,76788.0
2015-11-18 14:15:00,77.79,77.82,77.64,77.64,41080.0,58.7711,58.7937,58.6577,58.6577,41080.0
2015-11-18 14:20:00,77.63,77.67,77.52,77.57,25884.0,58.6502,58.6804,58.5671,58.6049,25884.0
2015-11-18 14:25:00,77.59,77.65,77.42,77.62,36741.0,58.62,58.6653,58.4915,58.6426,36741.0
2015-11-18 14:30:00,77.63,77.65,77.45,77.55,29401.0,58.6502,58.6653,58.5142,58.5897,29401.0
2015-11-18 14:35:00,77.56,77.6,77.45,77.45,22360.0,58.5973,58.6275,58.5142,58.5142,22360.0
2015-11-18 14:40:00,77.46,77.69,77.46,77.63,35559.0,58.5217,58.6955,58.5217,58.6502,35559.0
2015-11-18 14:45:00,77.65,77.7,77.59,77.63,19242.0,58.6653,58.7031,58.62,58.6502,19242.0
2015-11-18 14:50:00,77.62,77.78,77.59,77.76,28527.0,58.6426,58.7635,58.62,58.7484,28527.0
2015-11-18 14:55:00,77.74,77.91,77.71,77.91,46744.0,58.7333,58.8617,58.7106,58.8617,46744.0
2015-11-18 15:00:00,77.92,77.96,77.82,77.85,71828.0,58.8693,58.8995,58.7937,58.8164,71828.0
2015-11-18 15:05:00,77.86,78.02,77.83,77.97,39199.0,58.824,58.9448,58.8013,58.9071,39199.0
2015-11-18 15:10:00,77.99,78.27,77.96,78.27,79683.0,58.9222,59.1337,58.8995,59.1337,79683.0
2015-11-18 15:15:00,78.28,78.33,78.08,78.16,70578.0,59.1413,59.179,58.9902,59.0506,70578.0
2015-11-18 15:20:00,78.14,78.21,78.1,78.1,44822.0,59.0355,59.0884,59.0053,59.0053,44822.0
2015-11-18 15:25:00,78.11,78.22,78.11,78.16,66417.0,59.0128,59.0959,59.0128,59.0506,66417.0
2015-11-18 15:30:00,78.16,78.3,78.13,78.28,51507.0,59.0506,59.1564,59.0279,59.1413,51507.0
2015-11-18 15:35:00,78.29,78.32,78.2,78.3,52947.0,59.1488,59.1715,59.0808,59.1564,52947.0
2015-11-18 15:40:00,78.29,78.4,78.25,78.38,76215.0,59.1488,59.2319,59.1186,59.2168,76215.0
2015-11-18 15:45:00,78.38,78.56,78.37,78.55,144428.0,59.2168,59.3528,59.2093,59.3453,144428.0
2015-11-18 15:50:00,78.54,78.66,78.49,78.65,173114.0,59.3377,59.4284,59.2999,59.4208,173114.0
2015-11-18 15:55:00,78.64,78.68,78.55,78.58,265530.0,59.4132,59.4435,59.3453,59.3679,265530.0
2015-11-19 09:30:00,77.73,78.54,77.68,78.47,140252.0,58.7257,59.3377,58.688,59.2848,140252.0
2015-11-19 09:35:00,78.51,78.53,78.11,78.39,49476.0,59.315,59.3301,59.0128,59.2244,49476.0
2015-11-19 09:40:00,78.39,78.49,78.12,78.18,129930.0,59.2244,59.2999,59.0204,59.0657,129930.0
2015-11-19 09:45:00,78.19,78.44,78.18,78.35,95754.0,59.0733,59.2621,59.0657,59.1942,95754.0
2015-11-19 09:50:00,78.35,78.68,78.12,78.34,153830.0,59.1942,59.4435,59.0204,59.1866,153830.0
2015-11-19 09:55:00,78.38,78.7,78.09,78.7,113439.0,59.2168,59.4586,58.9977,59.4586,113439.0
2015-11-19 10:00:00,78.64,78.64,77.98,78.13,95079.0,59.4132,59.4132,58.9146,59.0279,95079.0
2015-11-19 10:05:00,78.09,78.27,77.92,78.03,70899.0,58.9977,59.1337,58.8693,58.9524,70899.0
2015-11-19 10:10:00,78.03,78.31,77.99,78.09,71832.0,58.9524,59.1639,58.9222,58.9977,71832.0
2015-11-19 10:15:00,78.09,78.2,77.91,78.08,149257.0,58.9977,59.0808,58.8617,58.9902,149257.0
2015-11-19 10:20:00,78.1,78.31,78.02,78.16,75297.0,59.0053,59.1639,58.9448,59.0506,75297.0
2015-11-19 10:25:00,78.17,78.33,78.08,78.27,55810.0,59.0582,59.179,58.9902,59.1337,55810.0
2015-11-19 10:30:00,78.27,78.5,78.19,78.21,51737.0,59.1337,59.3075,59.0733,59.0884,51737.0
2015-11-19 10:35:00,78.22,78.39,78.14,78.33,65700.0,59.0959,59.2244,59.0355,59.179,65700.0
2015-11-19 10:40:00,78.32,78.52,78.26,78.35,74570.0,59.1715,59.3226,59.1262,59.1942,74570.0
2015-11-19 10:45:00,78.35,78.37,78.24,78.36,41841.0,59.1942,59.2093,59.111,59.2017,41841.0
2015-11-19 10:50:00,78.34,78.41,78.3,78.35,122572.0,59.1866,59.2395,59.1564,59.1942,122572.0
2015-11-19 10:55:00,78.36,78.43,78.3,78.35,42297.0,59.2017,59.2546,59.1564,59.1942,42297.0
2015-11-19 11:00:00,78.34,78.38,78.29,78.36,46411.0,59.1866,59.2168,59.1488,59.2017,46411.0
2015-11-19 11:05:00,78.35,78.45,78.33,78.45,67833.0,59.1942,59.2697,59.179,59.2697,67833.0
2015-11-19 11:10:00,78.46,78.52,78.17,78.19,125289.0,59.2773,59.3226,59.0582,59.0733,125289.0
2015-11-19 11:15:00,78.19,78.23,78.07,78.08,47317.0,59.0733,59.1035,58.9826,58.9902,47317.0
2015-11-19 11:20:00,78.08,78.19,78.01,78.18,46699.0,58.9902,59.0733,58.9373,59.0657,46699.0
2015-11-19 11:25:00,78.18,78.2,78.01,78.17,48843.0,59.0657,59.0808,58.9373,59.0582,48843.0
2015-11-19 11:30:00,78.17,78.2,77.91,77.94,58951.0,59.0582,59.0808,58.8617,58.8844,58951.0
2015-11-19 11:35:00,77.93,78.04,77.85,77.92,67363.0,58.8768,58.9599,58.8164,58.8693,67363.0
2015-11-19 11:40:00,77.9,78.05,77.84,78.04,76200.0,58.8542,58.9675,58.8088,58.9599,76200.0
2015-11-19 11:45:00,78.03,78.08,77.94,77.96,81291.0,58.9524,58.9902,58.8844,58.8995,81291.0
2015-11-19 11:50:00,77.96,77.97,77.7,77.76,123755.0,58.8995,58.9071,58.7031,58.7484,123755.0
2015-11-19 11:55:00,77.78,77.97,77.74,77.92,103474.0,58.7635,58.9071,58.7333,58.8693,103474.0
2015-11-19 12:00:00,77.93,78.01,77.92,78.01,120921.0,58.8768,58.9373,58.8693,58.9373,120921.0
2015-11-19 12:05:00,78.01,78.02,77.81,77.81,86743.0,58.9373,58.9448,58.7862,58.7862,86743.0
2015-11-19 12:10:00,77.8,77.92,77.77,77.88,58239.0,58.7786,58.8693,58.756,58.8391,58239.0
2015-11-19 12:15:00,77.89,77.92,77.63,77.63,179963.0,58.8466,58.8693,58.6502,58.6502,179963.0
2015-11-19 12:20:00,77.65,77.79,77.65,77.67,84346.0,58.6653,58.7711,58.6653,58.6804,84346.0
2015-11-19 12:25:00,77.65,77.74,77.63,77.7,61770.0,58.6653,58.7333,58.6502,58.7031,61770.0
2015-11-19 12:30:00,77.7,77.9,77.7,77.88,60027.0,58.7031,58.8542,58.7031,58.8391,60027.0
2015-11-19 12:35:00,77.87,78.02,77.85,78.01,70592.0,58.8315,58.9448,58.8164,58.9373,70592.0
2015-11-19 12:40:00,78.01,78.14,77.98,78.08,40278.0,58.9373,59.0355,58.9146,58.9902,40278.0
2015-11-19 12:45:00,78.09,78.11,77.99,78.01,29838.0,58.9977,59.0128,58.9222,58.9373,29838.0
2015-11-19 12:50:00,78.0,78.07,77.97,78.02,73094.0,58.9297,58.9826,58.9071,58.9448,73094.0
2015-11-19 12:55:00,78.01,78.25,78.0,78.22,51322.0,58.9373,59.1186,58.9297,59.0959,51322.0
2015-11-19 13:00:00,78.21,78.22,78.08,78.08,33735.0,59.0884,59.0959,58.9902,58.9902,33735.0
2015-11-19 13:05:00,78.1,78.18,77.97,78.02,30475.0,59.0053,59.0657,58.9071,58.9448,30475.0
2015-11-19 13:10:00,78.01,78.08,77.99,78.02,25647.0,58.9373,58.9902,58.9222,58.9448,25647.0
2015-11-19 13:15:00,78.05,78.06,77.95,78.0,51580.0,58.9675,58.9751,58.8919,58.9297,51580.0
2015-11-19 13:20:00,78.0,78.01,77.79,77.79,22070.0,58.9297,58.9373,58.7711,58.7711,22070.0
2015-11-19 13:25:00,77.79,77.79,77.71,77.76,33717.0,58.7711,58.7711,58.7106,58.7484,33717.0
2015-11-19 13:30:00,77.76,77.77,77.69,77.73,33644.0,58.7484,58.756,58.6955,58.7257,33644.0
2015-11-19 13:35:00,77.73,77.91,77.72,77.9,52225.0,58.7257,58.8617,58.7182,58.8542,52225.0
2015-11-19 13:40:00,77.9,77.93,77.85,77.88,30404.0,58.8542,58.8768,58.8164,58.8391,30404.0
2015-11-19 13:45:00,77.88,78.03,77.88,78.03,48290.0,58.8391,58.9524,58.8391,58.9524,48290.0
2015-11-19 13:50:00,78.04,78.05,77.93,77.97,27610.0,58.9599,58.9675,58.8768,58.9071,27610.0
2015-11-19 13:55:00,77.97,78.0,77.9,77.96,43303.0,58.9071,58.9297,58.8542,58.8995,43303.0
2015-11-19 14:00:00,77.96,78.03,77.88,77.93,57808.0,58.8995,58.9524,58.8391,58.8768,57808.0
2015-11-19 14:05:00,77.92,77.93,77.78,77.78,30542.0,58.8693,58.8768,58.7635,58.7635,30542.0
2015-11-19 14:10:00,77.78,77.81,77.67,77.73,36670.0,58.7635,58.7862,58.6804,58.7257,36670.0
2015-11-19 14:15:00,77.71,77.93,77.71,77.9,109058.0,58.7106,58.8768,58.7106,58.8542,109058.0
2015-11-19 14:20:00,77.89,77.91,77.82,77.91,63882.0,58.8466,58.8617,58.7937,58.8617,63882.0
2015-11-19 14:25:00,77.92,77.96,77.83,77.9,53237.0,58.8693,58.8995,58.8013,58.8542,53237.0
2015-11-19 14:30:00,77.89,77.95,77.87,77.89,25578.0,58.8466,58.8919,58.8315,58.8466,25578.0
2015-11-19 14:35:00,77.89,77.91,77.76,77.77,52537.0,58.8466,58.8617,58.7484,58.756,52537.0
2015-11-19 14:40:00,77.77,77.83,77.74,77.78,52605.0,58.756,58.8013,58.7333,58.7635,52605.0
2015-11-19 14:45:00,77.79,77.89,77.77,77.88,42918.0,58.7711,58.8466,58.756,58.8391,42918.0
2015-11-19 14:50:00,77.89,78.01,77.87,77.93,25256.0,58.8466,58.9373,58.8315,58.8768,25256.0
2015-11-19 14:55:00,77.93,78.04,77.92,77.98,32265.0,58.8768,58.9599,58.8693,58.9146,32265.0
2015-11-19 15:00:00,77.98,78.02,77.9,77.92,35180.0,58.9146,58.9448,58.8542,58.8693,35180.0
2015-11-19 15:05:00,77.92,77.95,77.86,77.86,38632.0,58.8693,58.8919,58.824,58.824,38632.0
2015-11-19 15:10:00,77.85,77.85,77.69,77.74,44348.0,58.8164,58.8164,58.6955,58.7333,44348.0
2015-11-19 15:15:00,77.75,77.79,77.67,77.76,55394.0,58.7408,58.7711,58.6804,58.7484,55394.0
2015-11-19 15:20:00,77.77,77.86,77.75,77.83,63133.0,58.756,58.824,58.7408,58.8013,63133.0
2015-11-19 15:25:00,77.83,77.87,77.8,77.83,59951.0,58.8013,58.8315,58.7786,58.8013,59951.0
2015-11-19 15:30:00,77.83,77.92,77.8,77.91,120656.0,58.8013,58.8693,58.7786,58.8617,120656.0
2015-11-19 15:35:00,77.9,77.93,77.77,77.77,78275.0,58.8542,58.8768,58.756,58.756,78275.0
2015-11-19 15:40:00,77.77,77.82,77.75,77.79,69793.0,58.756,58.7937,58.7408,58.7711,69793.0
2015-11-19 15:45:00,77.79,77.87,77.76,77.77,77834.0,58.7711,58.8315,58.7484,58.756,77834.0
2015-11-19 15:50:00,77.78,77.9,77.77,77.89,91966.0,58.7635,58.8542,58.756,58.8466,91966.0
2015-11-19 15:55:00,77.89,77.94,77.84,77.91,213220.0,58.8466,58.8844,58.8088,58.8617,213220.0
2015-11-20 09:30:00,77.92,78.0,77.72,77.99,422016.0,58.8693,58.9297,58.7182,58.9222,422016.0
2015-11-20 09:35:00,77.93,78.11,77.82,77.98,113440.0,58.8768,59.0128,58.7937,58.9146,113440.0
2015-11-20 09:40:00,77.95,78.13,77.83,78.0,65574.0,58.8919,59.0279,58.8013,58.9297,65574.0
2015-11-20 09:45:00,78.02,78.07,77.87,78.02,158812.0,58.9448,58.9826,58.8315,58.9448,158812.0
2015-11-20 09:50:00,78.0,78.05,77.66,77.75,87888.0,58.9297,58.9675,58.6728,58.7408,87888.0
2015-11-20 09:55:00,77.76,77.78,77.46,77.47,97736.0,58.7484,58.7635,58.5217,58.5293,97736.0
2015-11-20 10:00:00,77.47,77.59,77.14,77.15,87370.0,58.5293,58.62,58.28,58.2875,87370.0
2015-11-20 10:05:00,77.16,77.2,76.95,76.95,92516.0,58.2951,58.3253,58.1364,58.1364,92516.0
2015-11-20 10:10:00,76.92,77.14,76.87,77.08,170414.0,58.1138,58.28,58.076,58.2347,170414.0
2015-11-20 10:15:00,77.08,77.08,76.9,76.94,80424.0,58.2347,58.2347,58.0987,58.1289,80424.0
2015-11-20 10:20:00,76.94,76.96,76.82,76.87,154573.0,58.1289,58.144,58.0382,58.076,154573.0
2015-11-20 10:25:00,76.87,77.05,76.87,76.95,89849.0,58.076,58.212,58.076,58.1364,89849.0
2015-11-20 10:30:00,76.95,76.97,76.83,76.83,126348.0,58.1364,58.1515,58.0458,58.0458,126348.0
2015-11-20 10:35:00,76.84,76.84,76.57,76.58,257092.0,58.0533,58.0533,57.8493,57.8569,257092.0
2015-11-20 10:40:00,76.58,76.77,76.51,76.55,229400.0,57.8569,58.0004,57.804,57.8342,229400.0
2015-11-20 10:45:00,76.55,76.78,76.53,76.59,62636.0,57.8342,58.008,57.8191,57.8645,62636.0
2015-11-20 10:50:00,76.59,76.67,76.53,76.53,76104.0,57.8645,57.9249,57.8191,57.8191,76104.0
2015-11-20 10:55:00,76.53,76.6,76.36,76.4,109962.0,57.8191,57.872,57.6907,57.7209,109962.0
2015-11-20 11:00:00,76.37,76.53,76.37,76.53,64484.0,57.6982,57.8191,57.6982,57.8191,64484.0
2015-11-20 11:05:00,76.52,76.61,76.47,76.58,65442.0,57.8116,57.8796,57.7738,57.8569,65442.0
2015-11-20 11:10:00,76.57,76.59,76.3,76.31,74205.0,57.8493,57.8645,57.6454,57.6529,74205.0
2015-11-20 11:15:00,76.3,76.47,76.23,76.47,131312.0,57.6454,57.7738,57.5925,57.7738,131312.0
2015-11-20 11:20:00,76.47,76.61,76.45,76.55,68822.0,57.7738,57.8796,57.7587,57.8342,68822.0
2015-11-20 11:25:00,76.55,76.71,76.55,76.63,57006.0,57.8342,57.9551,57.8342,57.8947,57006.0
2015-11-20 11:30:00,76.63,76.72,76.6,76.7,70514.0,57.8947,57.9627,57.872,57.9476,70514.0
2015-11-20 11:35:00,76.7,76.8,76.68,76.79,76872.0,57.9476,58.0231,57.9325,58.0156,76872.0
2015-11-20 11:40:00,76.8,76.97,76.79,76.95,151406.0,58.0231,58.1515,58.0156,58.1364,151406.0
2015-11-20 11:45:00,76.94,76.97,76.85,76.86,129067.0,58.1289,58.1515,58.0609,58.0684,129067.0
2015-11-20 11:50:00,76.85,76.88,76.76,76.85,144648.0,58.0609,58.0836,57.9929,58.0609,144648.0
2015-11-20 11:55:00,76.85,76.93,76.79,76.91,110472.0,58.0609,58.1213,58.0156,58.1062,110472.0
2015-11-20 12:00:00,76.89,76.97,76.88,76.94,81749.0,58.0911,58.1515,58.0836,58.1289,81749.0
2015-11-20 12:05:00,76.93,76.96,76.83,76.86,101237.0,58.1213,58.144,58.0458,58.0684,101237.0
2015-11-20 12:10:00,76.86,76.86,76.71,76.75,49415.0,58.0684,58.0684,57.9551,57.9853,49415.0
2015-11-20 12:15:00,76.73,76.96,76.68,76.96,48607.0,57.9702,58.144,57.9325,58.144,48607.0
2015-11-20 12:20:00,76.95,77.04,76.93,77.03,67515.0,58.1364,58.2044,58.1213,58.1969,67515.0
2015-11-20 12:25:00,77.03,77.06,76.91,76.94,49877.0,58.1969,58.2195,58.1062,58.1289,49877.0
2015-11-20 12:30:00,76.95,77.08,76.94,77.02,60376.0,58.1364,58.2347,58.1289,58.1893,60376.0
2015-11-20 12:35:00,77.03,77.04,76.95,76.97,74003.0,58.1969,58.2044,58.1364,58.1515,74003.0
2015-11-20 12:40:00,76.97,77.07,76.96,77.03,107320.0,58.1515,58.2271,58.144,58.1969,107320.0
2015-11-20 12:45:00,77.03,77.07,76.99,77.04,97964.0,58.1969,58.2271,58.1667,58.2044,97964.0
2015-11-20 12:50:00,77.03,77.13,77.02,77.03,62599.0,58.1969,58.2724,58.1893,58.1969,62599.0
2015-11-20 12:55:00,77.04,77.07,76.99,77.0,83540.0,58.2044,58.2271,58.1667,58.1742,83540.0
2015-11-20 13:00:00,77.0,77.26,77.0,77.2,85639.0,58.1742,58.3706,58.1742,58.3253,85639.0
2015-11-20 13:05:00,77.21,77.28,77.18,77.24,41119.0,58.3329,58.3858,58.3102,58.3555,41119.0
2015-11-20 13:10:00,77.26,77.34,77.19,77.2,44638.0,58.3706,58.4311,58.3178,58.3253,44638.0
2015-11-20 13:15:00,77.22,77.3,77.21,77.23,34390.0,58.3404,58.4009,58.3329,58.348,34390.0
2015-11-20 13:20:00,77.23,77.37,77.2,77.35,53636.0,58.348,58.4538,58.3253,58.4386,53636.0
2015-11-20 13:25:00,77.36,77.48,77.33,77.34,72578.0,58.4462,58.5369,58.4235,58.4311,72578.0
2015-11-20 13:30:00,77.33,77.35,77.13,77.13,30055.0,58.4235,58.4386,58.2724,58.2724,30055.0
2015-11-20 13:35:00,77.16,77.24,77.12,77.2,39182.0,58.2951,58.3555,58.2649,58.3253,39182.0
2015-11-20 13:40:00,77.19,77.26,77.13,77.22,52250.0,58.3178,58.3706,58.2724,58.3404,52250.0
2015-11-20 13:45:00,77.23,77.3,77.2,77.22,32827.0,58.348,58.4009,58.3253,58.3404,32827.0
2015-11-20 13:50:00,77.23,77.34,77.21,77.26,56408.0,58.348,58.4311,58.3329,58.3706,56408.0
2015-11-20 13:55:00,77.25,77.34,77.22,77.28,43289.0,58.3631,58.4311,58.3404,58.3858,43289.0
2015-11-20 14:00:00,77.28,77.52,77.27,77.47,99577.0,58.3858,58.5671,58.3782,58.5293,99577.0
2015-11-20 14:05:00,77.47,77.57,77.46,77.5,104370.0,58.5293,58.6049,58.5217,58.552,104370.0
2015-11-20 14:10:00,77.52,77.55,77.46,77.53,145881.0,58.5671,58.5897,58.5217,58.5746,145881.0
2015-11-20 14:15:00,77.54,77.62,77.53,77.57,70761.0,58.5822,58.6426,58.5746,58.6049,70761.0
2015-11-20 14:20:00,77.58,77.58,77.4,77.43,30501.0,58.6124,58.6124,58.4764,58.4991,30501.0
2015-11-20 14:25:00,77.42,77.46,77.37,77.44,38484.0,58.4915,58.5217,58.4538,58.5066,38484.0
2015-11-20 14:30:00,77.43,77.5,77.42,77.46,37838.0,58.4991,58.552,58.4915,58.5217,37838.0
2015-11-20 14:35:00,77.46,77.52,77.45,77.5,48502.0,58.5217,58.5671,58.5142,58.552,48502.0
2015-11-20 14:40:00,77.5,77.52,77.48,77.49,65545.0,58.552,58.5671,58.5369,58.5444,65545.0
2015-11-20 14:45:00,77.49,77.51,77.48,77.5,82118.0,58.5444,58.5595,58.5369,58.552,82118.0
2015-11-20 14:50:00,77.51,77.58,77.49,77.55,66462.0,58.5595,58.6124,58.5444,58.5897,66462.0
2015-11-20 14:55:00,77.55,77.56,77.31,77.31,53564.0,58.5897,58.5973,58.4084,58.4084,53564.0
2015-11-20 15:00:00,77.3,77.35,77.12,77.14,65107.0,58.4009,58.4386,58.2649,58.28,65107.0
2015-11-20 15:05:00,77.16,77.32,77.08,77.25,55398.0,58.2951,58.416,58.2347,58.3631,55398.0
2015-11-20 15:10:00,77.25,77.3,77.22,77.27,42927.0,58.3631,58.4009,58.3404,58.3782,42927.0
2015-11-20 15:15:00,77.27,77.29,77.2,77.2,46212.0,58.3782,58.3933,58.3253,58.3253,46212.0
2015-11-20 15:20:00,77.2,77.22,77.1,77.17,82069.0,58.3253,58.3404,58.2498,58.3026,82069.0
2015-11-20 15:25:00,77.17,77.2,77.15,77.2,41869.0,58.3026,58.3253,58.2875,58.3253,41869.0
2015-11-20 15:30:00,77.2,77.32,77.19,77.27,81870.0,58.3253,58.416,58.3178,58.3782,81870.0
2015-11-20 15:35:00,77.26,77.34,77.25,77.29,58115.0,58.3706,58.4311,58.3631,58.3933,58115.0
2015-11-20 15:40:00,77.3,77.34,77.24,77.27,72687.0,58.4009,58.4311,58.3555,58.3782,72687.0
2015-11-20 15:45:00,77.26,77.35,77.24,77.28,114461.0,58.3706,58.4386,58.3555,58.3858,114461.0
2015-11-20 15:50:00,77.28,77.32,77.18,77.2,113893.0,58.3858,58.416,58.3102,58.3253,113893.0
2015-11-20 15:55:00,77.2,77.21,77.09,77.16,208473.0,58.3253,58.3329,58.2422,58.2951,208473.0
2015-11-23 09:30:00,76.69,76.95,76.63,76.75,105922.0,57.94,58.1364,57.8947,57.9853,105922.0
2015-11-23 09:35:00,76.8,77.03,76.74,76.74,91596.0,58.0231,58.1969,57.9778,57.9778,91596.0
2015-11-23 09:40:00,76.77,77.01,76.76,77.0,29409.0,58.0004,58.1818,57.9929,58.1742,29409.0
2015-11-23 09:45:00,76.99,77.01,76.82,76.97,60194.0,58.1667,58.1818,58.0382,58.1515,60194.0
2015-11-23 09:50:00,76.95,76.97,76.57,76.59,129376.0,58.1364,58.1515,57.8493,57.8645,129376.0
2015-11-23 09:55:00,76.57,76.62,76.39,76.44,67953.0,57.8493,57.8871,57.7134,57.7511,67953.0
2015-11-23 10:00:00,76.43,76.57,76.31,76.32,99521.0,57.7436,57.8493,57.6529,57.6605,99521.0
2015-11-23 10:05:00,76.31,76.63,76.31,76.58,45509.0,57.6529,57.8947,57.6529,57.8569,45509.0
2015-11-23 10:10:00,76.59,76.85,76.56,76.75,68372.0,57.8645,58.0609,57.8418,57.9853,68372.0
2015-11-23 10:15:00,76.75,77.01,76.72,77.0,136047.0,57.9853,58.1818,57.9627,58.1742,136047.0
2015-11-23 10:20:00,77.0,77.06,76.92,77.04,151851.0,58.1742,58.2195,58.1138,58.2044,151851.0
2015-11-23 10:25:00,77.04,77.05,76.91,76.99,93583.0,58.2044,58.212,58.1062,58.1667,93583.0
2015-11-23 10:30:00,77.0,77.01,76.8,76.8,69699.0,58.1742,58.1818,58.0231,58.0231,69699.0
2015-11-23 10:35:00,76.8,76.94,76.79,76.81,40291.0,58.0231,58.1289,58.0156,58.0307,40291.0
2015-11-23 10:40:00,76.8,76.89,76.64,76.89,38003.0,58.0231,58.0911,57.9022,58.0911,38003.0
2015-11-23 10:45:00,76.91,77.01,76.82,76.99,61699.0,58.1062,58.1818,58.0382,58.1667,61699.0
2015-11-23 10:50:00,77.0,77.01,76.86,76.88,66841.0,58.1742,58.1818,58.0684,58.0836,66841.0
2015-11-23 10:55:00,76.87,77.01,76.87,77.0,33646.0,58.076,58.1818,58.076,58.1742,33646.0
2015-11-23 11:00:00,77.0,77.02,76.9,76.94,85431.0,58.1742,58.1893,58.0987,58.1289,85431.0
2015-11-23 11:05:00,76.94,77.01,76.87,76.97,90350.0,58.1289,58.1818,58.076,58.1515,90350.0
2015-11-23 11:10:00,76.97,77.01,76.87,76.98,73559.0,58.1515,58.1818,58.076,58.1591,73559.0
2015-11-23 11:15:00,76.98,77.01,76.86,76.88,123868.0,58.1591,58.1818,58.0684,58.0836,123868.0
2015-11-23 11:20:00,76.89,77.0,76.85,76.88,56422.0,58.0911,58.1742,58.0609,58.0836,56422.0
2015-11-23 11:25:00,76.88,76.98,76.83,76.97,145974.0,58.0836,58.1591,58.0458,58.1515,145974.0
2015-11-23 11:30:00,76.98,76.99,76.93,76.95,39724.0,58.1591,58.1667,58.1213,58.1364,39724.0
2015-11-23 11:35:00,76.95,77.02,76.9,76.91,61343.0,58.1364,58.1893,58.0987,58.1062,61343.0
2015-11-23 11:40:00,76.92,76.94,76.89,76.93,42564.0,58.1138,58.1289,58.0911,58.1213,42564.0
2015-11-23 11:45:00,76.93,76.94,76.84,76.92,57585.0,58.1213,58.1289,58.0533,58.1138,57585.0
2015-11-23 11:50:00,76.92,77.0,76.84,76.89,67620.0,58.1138,58.1742,58.0533,58.0911,67620.0
2015-11-23 11:55:00,76.88,76.98,76.87,76.94,55237.0,58.0836,58.1591,58.076,58.1289,55237.0
2015-11-23 12:00:00,76.94,76.95,76.85,76.91,32221.0,58.1289,58.1364,58.0609,58.1062,32221.0
2015-11-23 12:05:00,76.91,76.94,76.8,76.88,34366.0,58.1062,58.1289,58.0231,58.0836,34366.0
2015-11-23 12:10:00,76.89,76.94,76.89,76.92,24663.0,58.0911,58.1289,58.0911,58.1138,24663.0
2015-11-23 12:15:00,76.92,76.96,76.84,76.96,26258.0,58.1138,58.144,58.0533,58.144,26258.0
2015-11-23 12:20:00,76.96,76.99,76.91,76.94,28710.0,58.144,58.1667,58.1062,58.1289,28710.0
2015-11-23 12:25:00,76.95,77.05,76.93,76.97,44041.0,58.1364,58.212,58.1213,58.1515,44041.0
2015-11-23 12:30:00,76.94,77.01,76.9,77.01,48408.0,58.1289,58.1818,58.0987,58.1818,48408.0
2015-11-23 12:35:00,77.0,77.01,76.95,77.0,50297.0,58.1742,58.1818,58.1364,58.1742,50297.0
2015-11-23 12:40:00,77.0,77.01,76.9,76.93,62985.0,58.1742,58.1818,58.0987,58.1213,62985.0
2015-11-23 12:45:00,76.92,77.02,76.9,77.0,51430.0,58.1138,58.1893,58.0987,58.1742,51430.0
2015-11-23 12:50:00,76.99,77.03,76.97,76.99,62699.0,58.1667,58.1969,58.1515,58.1667,62699.0
2015-11-23 12:55:00,76.99,77.15,76.97,77.12,54682.0,58.1667,58.2875,58.1515,58.2649,54682.0
2015-11-23 13:00:00,77.12,77.25,77.12,77.25,29198.0,58.2649,58.3631,58.2649,58.3631,29198.0
2015-11-23 13:05:00,77.26,77.36,77.22,77.36,34763.0,58.3706,58.4462,58.3404,58.4462,34763.0
2015-11-23 13:10:00,77.36,77.37,77.17,77.2,32081.0,58.4462,58.4538,58.3026,58.3253,32081.0
2015-11-23 13:15:00,77.21,77.31,77.21,77.31,27350.0,58.3329,58.4084,58.3329,58.4084,27350.0
2015-11-23 13:20:00,77.32,77.36,77.23,77.28,37200.0,58.416,58.4462,58.348,58.3858,37200.0
2015-11-23 13:25:00,77.28,77.33,77.25,77.27,40150.0,58.3858,58.4235,58.3631,58.3782,40150.0
2015-11-23 13:30:00,77.27,77.28,77.16,77.27,31849.0,58.3782,58.3858,58.2951,58.3782,31849.0
2015-11-23 13:35:00,77.27,77.42,77.26,77.4,23191.0,58.3782,58.4915,58.3706,58.4764,23191.0
2015-11-23 13:40:00,77.39,77.39,77.25,77.28,24678.0,58.4689,58.4689,58.3631,58.3858,24678.0
2015-11-23 13:45:00,77.28,77.3,77.23,77.25,70277.0,58.3858,58.4009,58.348,58.3631,70277.0
2015-11-23 13:50:00,77.26,77.26,77.18,77.22,23370.0,58.3706,58.3706,58.3102,58.3404,23370.0
2015-11-23 13:55:00,77.21,77.24,77.11,77.14,35970.0,58.3329,58.3555,58.2573,58.28,35970.0
2015-11-23 14:00:00,77.14,77.25,77.11,77.16,34309.0,58.28,58.3631,58.2573,58.2951,34309.0
2015-11-23 14:05:00,77.16,77.2,77.12,77.14,31895.0,58.2951,58.3253,58.2649,58.28,31895.0
2015-11-23 14:10:00,77.13,77.26,77.04,77.21,51935.0,58.2724,58.3706,58.2044,58.3329,51935.0
2015-11-23 14:15:00,77.21,77.24,77.09,77.1,51810.0,58.3329,58.3555,58.2422,58.2498,51810.0
2015-11-23 14:20:00,77.09,77.09,77.01,77.03,29641.0,58.2422,58.2422,58.1818,58.1969,29641.0
2015-11-23 14:25:00,77.01,77.06,76.9,76.99,49626.0,58.1818,58.2195,58.0987,58.1667,49626.0
2015-11-23 14:30:00,76.99,77.09,76.95,77.04,21454.0,58.1667,58.2422,58.1364,58.2044,21454.0
2015-11-23 14:35:00,77.04,77.04,76.89,76.97,29229.0,58.2044,58.2044,58.0911,58.1515,29229.0
2015-11-23 14:40:00,76.96,77.0,76.92,76.97,26539.0,58.144,58.1742,58.1138,58.1515,26539.0
2015-11-23 14:45:00,76.96,76.97,76.89,76.89,24300.0,58.144,58.1515,58.0911,58.0911,24300.0
2015-11-23 14:50:00,76.89,76.96,76.87,76.89,31276.0,58.0911,58.144,58.076,58.0911,31276.0
2015-11-23 14:55:00,76.9,76.99,76.88,76.96,35375.0,58.0987,58.1667,58.0836,58.144,35375.0
2015-11-23 15:00:00,76.95,77.08,76.95,77.07,49254.0,58.1364,58.2347,58.1364,58.2271,49254.0
2015-11-23 15:05:00,77.06,77.2,77.06,77.14,42312.0,58.2195,58.3253,58.2195,58.28,42312.0
2015-11-23 15:10:00,77.14,77.2,77.13,77.2,51014.0,58.28,58.3253,58.2724,58.3253,51014.0
2015-11-23 15:15:00,77.2,77.2,77.06,77.09,80773.0,58.3253,58.3253,58.2195,58.2422,80773.0
2015-11-23 15:20:00,77.08,77.2,77.08,77.14,38636.0,58.2347,58.3253,58.2347,58.28,38636.0
2015-11-23 15:25:00,77.15,77.26,77.14,77.26,79807.0,58.2875,58.3706,58.28,58.3706,79807.0
2015-11-23 15:30:00,77.25,77.33,77.21,77.27,77261.0,58.3631,58.4235,58.3329,58.3782,77261.0
2015-11-23 15:35:00,77.27,77.29,77.16,77.23,69755.0,58.3782,58.3933,58.2951,58.348,69755.0
2015-11-23 15:40:00,77.22,77.28,77.2,77.21,45252.0,58.3404,58.3858,58.3253,58.3329,45252.0
2015-11-23 15:45:00,77.21,77.29,77.18,77.28,84172.0,58.3329,58.3933,58.3102,58.3858,84172.0
2015-11-23 15:50:00,77.27,77.31,77.2,77.29,119566.0,58.3782,58.4084,58.3253,58.3933,119566.0
2015-11-23 15:55:00,77.29,77.33,77.21,77.23,219381.0,58.3933,58.4235,58.3329,58.348,219381.0
2015-11-24 09:30:00,77.51,77.73,77.35,77.69,198042.0,58.5595,58.7257,58.4386,58.6955,198042.0
2015-11-24 09:35:00,77.7,78.09,77.7,77.97,189892.0,58.7031,58.9977,58.7031,58.9071,189892.0
2015-11-24 09:40:00,78.0,78.11,77.8,77.93,157464.0,58.9297,59.0128,58.7786,58.8768,157464.0
2015-11-24 09:45:00,77.9,78.0,77.64,77.72,88639.0,58.8542,58.9297,58.6577,58.7182,88639.0
2015-11-24 09:50:00,77.75,78.09,77.75,78.03,99576.0,58.7408,58.9977,58.7408,58.9524,99576.0
2015-11-24 09:55:00,78.05,78.25,77.89,77.9,78830.0,58.9675,59.1186,58.8466,58.8542,78830.0
2015-11-24 10:00:00,77.89,77.98,77.76,77.95,141961.0,58.8466,58.9146,58.7484,58.8919,141961.0
2015-11-24 10:05:00,77.96,77.97,77.77,77.87,68111.0,58.8995,58.9071,58.756,58.8315,68111.0
2015-11-24 10:10:00,77.86,77.98,77.67,77.67,87743.0,58.824,58.9146,58.6804,58.6804,87743.0
2015-11-24 10:15:00,77.67,77.74,77.46,77.54,72186.0,58.6804,58.7333,58.5217,58.5822,72186.0
2015-11-24 10:20:00,77.52,77.64,77.5,77.56,67854.0,58.5671,58.6577,58.552,58.5973,67854.0
2015-11-24 10:25:00,77.56,77.57,77.38,77.43,110456.0,58.5973,58.6049,58.4613,58.4991,110456.0
2015-11-24 10:30:00,77.42,77.44,77.27,77.37,93345.0,58.4915,58.5066,58.3782,58.4538,93345.0
2015-11-24 10:35:00,77.35,77.54,77.35,77.41,60112.0,58.4386,58.5822,58.4386,58.484,60112.0
2015-11-24 10:40:00,77.41,77.45,77.35,77.37,31965.0,58.484,58.5142,58.4386,58.4538,31965.0
2015-11-24 10:45:00,77.35,77.38,77.09,77.09,59149.0,58.4386,58.4613,58.2422,58.2422,59149.0
2015-11-24 10:50:00,77.12,77.23,77.05,77.16,51574.0,58.2649,58.348,58.212,58.2951,51574.0
2015-11-24 10:55:00,77.16,77.47,77.15,77.45,71526.0,58.2951,58.5293,58.2875,58.5142,71526.0
2015-11-24 11:00:00,77.46,77.5,77.36,77.46,50194.0,58.5217,58.552,58.4462,58.5217,50194.0
2015-11-24 11:05:00,77.46,77.75,77.46,77.63,50524.0,58.5217,58.7408,58.5217,58.6502,50524.0
2015-11-24 11:10:00,77.64,77.85,77.64,77.73,39707.0,58.6577,58.8164,58.6577,58.7257,39707.0
2015-11-24 11:15:00,77.74,77.76,77.51,77.56,50408.0,58.7333,58.7484,58.5595,58.5973,50408.0
2015-11-24 11:20:00,77.58,77.71,77.4,77.7,71063.0,58.6124,58.7106,58.4764,58.7031,71063.0
2015-11-24 11:25:00,77.71,77.83,77.66,77.75,46440.0,58.7106,58.8013,58.6728,58.7408,46440.0
2015-11-24 11:30:00,77.76,77.89,77.76,77.81,34973.0,58.7484,58.8466,58.7484,58.7862,34973.0
2015-11-24 11:35:00,77.79,77.92,77.75,77.75,41464.0,58.7711,58.8693,58.7408,58.7408,41464.0
2015-11-24 11:40:00,77.76,77.93,77.75,77.93,48106.0,58.7484,58.8768,58.7408,58.8768,48106.0
2015-11-24 11:45:00,77.93,77.99,77.85,77.92,51458.0,58.8768,58.9222,58.8164,58.8693,51458.0
2015-11-24 11:50:00,77.91,78.16,77.91,78.11,47348.0,58.8617,59.0506,58.8617,59.0128,47348.0
2015-11-24 11:55:00,78.12,78.39,78.12,78.32,83968.0,59.0204,59.2244,59.0204,59.1715,83968.0
2015-11-24 12:00:00,78.33,78.52,78.32,78.32,53884.0,59.179,59.3226,59.1715,59.1715,53884.0
2015-11-24 12:05:00,78.33,78.49,78.32,78.43,62682.0,59.179,59.2999,59.1715,59.2546,62682.0
2015-11-24 12:10:00,78.43,78.46,78.33,78.4,34802.0,59.2546,59.2773,59.179,59.2319,34802.0
2015-11-24 12:15:00,78.41,78.45,78.29,78.36,49253.0,59.2395,59.2697,59.1488,59.2017,49253.0
2015-11-24 12:20:00,78.36,78.41,78.25,78.41,98517.0,59.2017,59.2395,59.1186,59.2395,98517.0
2015-11-24 12:25:00,78.41,78.61,78.41,78.59,65547.0,59.2395,59.3906,59.2395,59.3755,65547.0
2015-11-24 12:30:00,78.6,78.62,78.52,78.62,39723.0,59.383,59.3981,59.3226,59.3981,39723.0
2015-11-24 12:35:00,78.62,78.79,78.55,78.78,35401.0,59.3981,59.5266,59.3453,59.519,35401.0
2015-11-24 12:40:00,78.8,78.8,78.68,78.68,33289.0,59.5341,59.5341,59.4435,59.4435,33289.0
2015-11-24 12:45:00,78.68,78.72,78.59,78.61,42045.0,59.4435,59.4737,59.3755,59.3906,42045.0
2015-11-24 12:50:00,78.61,78.74,78.59,78.72,50639.0,59.3906,59.4888,59.3755,59.4737,50639.0
2015-11-24 12:55:00,78.72,78.76,78.71,78.73,25992.0,59.4737,59.5039,59.4661,59.4812,25992.0
2015-11-24 13:00:00,78.72,78.94,78.71,78.76,47881.0,59.4737,59.6399,59.4661,59.5039,47881.0
2015-11-24 13:05:00,78.75,78.86,78.72,78.84,61473.0,59.4964,59.5795,59.4737,59.5644,61473.0
2015-11-24 13:10:00,78.85,78.93,78.79,78.86,40085.0,59.5719,59.6323,59.5266,59.5795,40085.0
2015-11-24 13:15:00,78.85,78.85,78.71,78.72,42910.0,59.5719,59.5719,59.4661,59.4737,42910.0
2015-11-24 13:20:00,78.72,78.9,78.71,78.79,32960.0,59.4737,59.6097,59.4661,59.5266,32960.0
2015-11-24 13:25:00,78.79,78.93,78.77,78.93,41641.0,59.5266,59.6323,59.5115,59.6323,41641.0
2015-11-24 13:30:00,78.93,78.98,78.85,78.87,58335.0,59.6323,59.6701,59.5719,59.587,58335.0
2015-11-24 13:35:00,78.85,78.87,78.79,78.83,69180.0,59.5719,59.587,59.5266,59.5568,69180.0
2015-11-24 13:40:00,78.86,78.86,78.61,78.63,38766.0,59.5795,59.5795,59.3906,59.4057,38766.0
2015-11-24 13:45:00,78.63,78.79,78.59,78.79,35309.0,59.4057,59.5266,59.3755,59.5266,35309.0
2015-11-24 13:50:00,78.8,78.83,78.6,78.63,67925.0,59.5341,59.5568,59.383,59.4057,67925.0
2015-11-24 13:55:00,78.62,78.62,78.54,78.58,58923.0,59.3981,59.3981,59.3377,59.3679,58923.0
2015-11-24 14:00:00,78.58,78.66,78.56,78.64,54927.0,59.3679,59.4284,59.3528,59.4132,54927.0
2015-11-24 14:05:00,78.64,78.65,78.54,78.57,58032.0,59.4132,59.4208,59.3377,59.3604,58032.0
2015-11-24 14:10:00,78.57,78.64,78.5,78.5,58230.0,59.3604,59.4132,59.3075,59.3075,58230.0
2015-11-24 14:15:00,78.51,78.69,78.48,78.63,42072.0,59.315,59.451,59.2924,59.4057,42072.0
2015-11-24 14:20:00,78.63,78.63,78.51,78.53,47243.0,59.4057,59.4057,59.315,59.3301,47243.0
2015-11-24 14:25:00,78.53,78.63,78.47,78.61,61616.0,59.3301,59.4057,59.2848,59.3906,61616.0
2015-11-24 14:30:00,78.6,78.63,78.5,78.53,87218.0,59.383,59.4057,59.3075,59.3301,87218.0
2015-11-24 14:35:00,78.52,78.55,78.51,78.53,39191.0,59.3226,59.3453,59.315,59.3301,39191.0
2015-11-24 14:40:00,78.53,78.55,78.47,78.48,28753.0,59.3301,59.3453,59.2848,59.2924,28753.0
2015-11-24 14:45:00,78.47,78.53,78.46,78.46,33371.0,59.2848,59.3301,59.2773,59.2773,33371.0
2015-11-24 14:50:00,78.46,78.49,78.4,78.45,60303.0,59.2773,59.2999,59.2319,59.2697,60303.0
2015-11-24 14:55:00,78.45,78.5,78.41,78.42,39975.0,59.2697,59.3075,59.2395,59.247,39975.0
2015-11-24 15:00:00,78.43,78.44,78.34,78.4,42847.0,59.2546,59.2621,59.1866,59.2319,42847.0
2015-11-24 15:05:00,78.41,78.5,78.39,78.46,52279.0,59.2395,59.3075,59.2244,59.2773,52279.0
2015-11-24 15:10:00,78.46,78.51,78.4,78.48,49762.0,59.2773,59.315,59.2319,59.2924,49762.0
2015-11-24 15:15:00,78.47,78.54,78.44,78.46,49635.0,59.2848,59.3377,59.2621,59.2773,49635.0
2015-11-24 15:20:00,78.46,78.54,78.39,78.4,51142.0,59.2773,59.3377,59.2244,59.2319,51142.0
2015-11-24 15:25:00,78.4,78.48,78.37,78.38,42400.0,59.2319,59.2924,59.2093,59.2168,42400.0
2015-11-24 15:30:00,78.37,78.45,78.35,78.39,56704.0,59.2093,59.2697,59.1942,59.2244,56704.0
2015-11-24 15:35:00,78.4,78.43,78.28,78.28,60659.0,59.2319,59.2546,59.1413,59.1413,60659.0
2015-11-24 15:40:00,78.29,78.45,78.24,78.43,85625.0,59.1488,59.2697,59.111,59.2546,85625.0
2015-11-24 15:45:00,78.44,78.46,78.24,78.25,93170.0,59.2621,59.2773,59.111,59.1186,93170.0
2015-11-24 15:50:00,78.24,78.25,78.17,78.17,154031.0,59.111,59.1186,59.0582,59.0582,154031.0
2015-11-24 15:55:00,78.17,78.29,78.13,78.19,330076.0,59.0582,59.1488,59.0279,59.0733,330076.0
2015-11-25 09:30:00,77.43,77.57,76.86,76.86,179831.0,58.4991,58.6049,58.0684,58.0684,179831.0
2015-11-25 09:35:00,76.84,77.05,76.67,76.67,81621.0,58.0533,58.212,57.9249,57.9249,81621.0
2015-11-25 09:40:00,76.67,76.84,76.46,76.77,71635.0,57.9249,58.0533,57.7662,58.0004,71635.0
2015-11-25 09:45:00,76.77,76.98,76.75,76.91,47920.0,58.0004,58.1591,57.9853,58.1062,47920.0
2015-11-25 09:50:00,76.89,77.07,76.84,76.95,66328.0,58.0911,58.2271,58.0533,58.1364,66328.0
2015-11-25 09:55:00,76.96,77.14,76.93,77.1,39263.0,58.144,58.28,58.1213,58.2498,39263.0
2015-11-25 10:00:00,77.12,77.21,76.97,77.06,83520.0,58.2649,58.3329,58.1515,58.2195,83520.0
2015-11-25 10:05:00,77.09,77.29,77.05,77.19,40851.0,58.2422,58.3933,58.212,58.3178,40851.0
2015-11-25 10:10:00,77.2,77.49,77.17,77.44,68260.0,58.3253,58.5444,58.3026,58.5066,68260.0
2015-11-25 10:15:00,77.43,77.43,77.3,77.36,76403.0,58.4991,58.4991,58.4009,58.4462,76403.0
2015-11-25 10:20:00,77.38,77.46,77.34,77.41,32441.0,58.4613,58.5217,58.4311,58.484,32441.0
2015-11-25 10:25:00,77.41,77.52,77.38,77.45,28203.0,58.484,58.5671,58.4613,58.5142,28203.0
2015-11-25 10:30:00,77.43,77.86,77.32,77.78,53658.0,58.4991,58.824,58.416,58.7635,53658.0
2015-11-25 10:35:00,77.79,77.83,77.59,77.75,41376.0,58.7711,58.8013,58.62,58.7408,41376.0
2015-11-25 10:40:00,77.75,77.92,77.75,77.82,57005.0,58.7408,58.8693,58.7408,58.7937,57005.0
2015-11-25 10:45:00,77.83,78.05,77.81,78.03,42676.0,58.8013,58.9675,58.7862,58.9524,42676.0
2015-11-25 10:50:00,78.04,78.26,78.01,78.07,55999.0,58.9599,59.1262,58.9373,58.9826,55999.0
2015-11-25 10:55:00,78.07,78.1,77.9,77.94,23661.0,58.9826,59.0053,58.8542,58.8844,23661.0
2015-11-25 11:00:00,77.92,78.07,77.89,78.01,24608.0,58.8693,58.9826,58.8466,58.9373,24608.0
2015-11-25 11:05:00,78.0,78.12,77.95,78.0,54336.0,58.9297,59.0204,58.8919,58.9297,54336.0
2015-11-25 11:10:00,78.0,78.01,77.89,77.91,35780.0,58.9297,58.9373,58.8466,58.8617,35780.0
2015-11-25 11:15:00,77.92,78.07,77.92,78.07,43814.0,58.8693,58.9826,58.8693,58.9826,43814.0
2015-11-25 11:20:00,78.07,78.21,78.07,78.19,29736.0,58.9826,59.0884,58.9826,59.0733,29736.0
2015-11-25 11:25:00,78.21,78.3,78.18,78.19,47102.0,59.0884,59.1564,59.0657,59.0733,47102.0
2015-11-25 11:30:00,78.2,78.21,78.06,78.09,55065.0,59.0808,59.0884,58.9751,58.9977,55065.0
2015-11-25 11:35:00,78.08,78.14,77.94,77.97,85630.0,58.9902,59.0355,58.8844,58.9071,85630.0
2015-11-25 11:40:00,77.95,78.01,77.91,78.01,22118.0,58.8919,58.9373,58.8617,58.9373,22118.0
2015-11-25 11:45:00,78.02,78.05,77.97,78.03,26525.0,58.9448,58.9675,58.9071,58.9524,26525.0
2015-11-25 11:50:00,78.04,78.17,78.04,78.09,30364.0,58.9599,59.0582,58.9599,58.9977,30364.0
2015-11-25 11:55:00,78.12,78.26,78.12,78.25,17160.0,59.0204,59.1262,59.0204,59.1186,17160.0
2015-11-25 12:00:00,78.25,78.31,78.21,78.21,42043.0,59.1186,59.1639,59.0884,59.0884,42043.0
2015-11-25 12:05:00,78.19,78.24,78.11,78.13,31136.0,59.0733,59.111,59.0128,59.0279,31136.0
2015-11-25 12:10:00,78.13,78.13,78.06,78.11,21328.0,59.0279,59.0279,58.9751,59.0128,21328.0
2015-11-25 12:15:00,78.1,78.3,78.05,78.26,30249.0,59.0053,59.1564,58.9675,59.1262,30249.0
2015-11-25 12:20:00,78.26,78.44,78.25,78.37,36035.0,59.1262,59.2621,59.1186,59.2093,36035.0
2015-11-25 12:25:00,78.36,78.38,78.3,78.35,31827.0,59.2017,59.2168,59.1564,59.1942,31827.0
2015-11-25 12:30:00,78.35,78.37,78.29,78.35,14604.0,59.1942,59.2093,59.1488,59.1942,14604.0
2015-11-25 12:35:00,78.35,78.4,78.31,78.34,24100.0,59.1942,59.2319,59.1639,59.1866,24100.0
2015-11-25 12:40:00,78.34,78.34,78.22,78.25,21929.0,59.1866,59.1866,59.0959,59.1186,21929.0
2015-11-25 12:45:00,78.25,78.31,78.21,78.26,17873.0,59.1186,59.1639,59.0884,59.1262,17873.0
2015-11-25 12:50:00,78.26,78.32,78.24,78.31,40994.0,59.1262,59.1715,59.111,59.1639,40994.0
2015-11-25 12:55:00,78.32,78.36,78.3,78.3,17066.0,59.1715,59.2017,59.1564,59.1564,17066.0
2015-11-25 13:00:00,78.31,78.5,78.3,78.48,26902.0,59.1639,59.3075,59.1564,59.2924,26902.0
2015-11-25 13:05:00,78.5,78.5,78.33,78.33,26787.0,59.3075,59.3075,59.179,59.179,26787.0
2015-11-25 13:10:00,78.33,78.39,78.32,78.38,30825.0,59.179,59.2244,59.1715,59.2168,30825.0
2015-11-25 13:15:00,78.38,78.43,78.34,78.36,15687.0,59.2168,59.2546,59.1866,59.2017,15687.0
2015-11-25 13:20:00,78.37,78.44,78.34,78.39,13781.0,59.2093,59.2621,59.1866,59.2244,13781.0
2015-11-25 13:25:00,78.4,78.42,78.35,78.37,32811.0,59.2319,59.247,59.1942,59.2093,32811.0
2015-11-25 13:30:00,78.38,78.43,78.34,78.36,23181.0,59.2168,59.2546,59.1866,59.2017,23181.0
2015-11-25 13:35:00,78.36,78.36,78.3,78.31,12393.0,59.2017,59.2017,59.1564,59.1639,12393.0
2015-11-25 13:40:00,78.31,78.34,78.25,78.33,21403.0,59.1639,59.1866,59.1186,59.179,21403.0
2015-11-25 13:45:00,78.33,78.34,78.19,78.21,23299.0,59.179,59.1866,59.0733,59.0884,23299.0
2015-11-25 13:50:00,78.21,78.23,78.1,78.14,35007.0,59.0884,59.1035,59.0053,59.0355,35007.0
2015-11-25 13:55:00,78.11,78.16,78.07,78.11,17980.0,59.0128,59.0506,58.9826,59.0128,17980.0
2015-11-25 14:00:00,78.12,78.23,78.06,78.07,22553.0,59.0204,59.1035,58.9751,58.9826,22553.0
2015-11-25 14:05:00,78.05,78.06,77.92,77.95,22588.0,58.9675,58.9751,58.8693,58.8919,22588.0
2015-11-25 14:10:00,77.94,78.02,77.94,77.98,18842.0,58.8844,58.9448,58.8844,58.9146,18842.0
2015-11-25 14:15:00,77.96,77.99,77.93,77.97,23703.0,58.8995,58.9222,58.8768,58.9071,23703.0
2015-11-25 14:20:00,77.95,78.1,77.94,78.02,22436.0,58.8919,59.0053,58.8844,58.9448,22436.0
2015-11-25 14:25:00,78.02,78.1,78.01,78.03,29101.0,58.9448,59.0053,58.9373,58.9524,29101.0
2015-11-25 14:30:00,78.03,78.05,77.93,77.93,22384.0,58.9524,58.9675,58.8768,58.8768,22384.0
2015-11-25 14:35:00,77.92,77.93,77.8,77.9,30446.0,58.8693,58.8768,58.7786,58.8542,30446.0
2015-11-25 14:40:00,77.89,77.93,77.8,77.8,28822.0,58.8466,58.8768,58.7786,58.7786,28822.0
2015-11-25 14:45:00,77.81,77.81,77.69,77.74,20107.0,58.7862,58.7862,58.6955,58.7333,20107.0
2015-11-25 14:50:00,77.73,77.74,77.67,77.73,32301.0,58.7257,58.7333,58.6804,58.7257,32301.0
2015-11-25 14:55:00,77.73,77.78,77.72,77.76,26944.0,58.7257,58.7635,58.7182,58.7484,26944.0
2015-11-25 15:00:00,77.76,77.8,77.75,77.79,19699.0,58.7484,58.7786,58.7408,58.7711,19699.0
2015-11-25 15:05:00,77.79,77.83,77.77,77.78,31754.0,58.7711,58.8013,58.756,58.7635,31754.0
2015-11-25 15:10:00,77.78,77.87,77.76,77.87,40736.0,58.7635,58.8315,58.7484,58.8315,40736.0
2015-11-25 15:15:00,77.87,77.87,77.77,77.81,68599.0,58.8315,58.8315,58.756,58.7862,68599.0
2015-11-25 15:20:00,77.8,78.2,77.71,77.72,54524.0,58.7786,59.0808,58.7106,58.7182,54524.0
2015-11-25 15:25:00,77.72,77.75,77.71,77.71,33219.0,58.7182,58.7408,58.7106,58.7106,33219.0
2015-11-25 15:30:00,77.71,77.73,77.64,77.66,47440.0,58.7106,58.7257,58.6577,58.6728,47440.0
2015-11-25 15:35:00,77.67,77.7,77.59,77.61,46871.0,58.6804,58.7031,58.62,58.6351,46871.0
2015-11-25 15:40:00,77.62,77.69,77.6,77.62,44469.0,58.6426,58.6955,58.6275,58.6426,44469.0
2015-11-25 15:45:00,77.61,77.68,77.57,77.68,55872.0,58.6351,58.688,58.6049,58.688,55872.0
2015-11-25 15:50:00,77.68,77.69,77.55,77.62,49101.0,58.688,58.6955,58.5897,58.6426,49101.0
2015-11-25 15:55:00,77.61,77.63,77.47,77.5,180939.0,58.6351,58.6502,58.5293,58.552,180939.0
2015-11-27 09:30:00,76.79,77.5,76.72,77.15,143356.0,58.0156,58.552,57.9627,58.2875,143356.0
2015-11-27 09:35:00,77.14,77.19,76.79,77.18,78271.0,58.28,58.3178,58.0156,58.3102,78271.0
2015-11-27 09:40:00,77.16,77.29,77.0,77.02,66170.0,58.2951,58.3933,58.1742,58.1893,66170.0
2015-11-27 09:45:00,77.01,77.01,76.73,76.97,78106.0,58.1818,58.1818,57.9702,58.1515,78106.0
2015-11-27 09:50:00,76.95,76.96,76.72,76.85,69815.0,58.1364,58.144,57.9627,58.0609,69815.0
2015-11-27 09:55:00,76.86,76.86,76.55,76.78,76432.0,58.0684,58.0684,57.8342,58.008,76432.0
2015-11-27 10:00:00,76.79,76.81,76.59,76.62,73528.0,58.0156,58.0307,57.8645,57.8871,73528.0
2015-11-27 10:05:00,76.63,76.78,76.5,76.58,87466.0,57.8947,58.008,57.7965,57.8569,87466.0
2015-11-27 10:10:00,76.58,76.62,76.5,76.51,86792.0,57.8569,57.8871,57.7965,57.804,86792.0
2015-11-27 10:15:00,76.51,76.58,76.44,76.58,77585.0,57.804,57.8569,57.7511,57.8569,77585.0
2015-11-27 10:20:00,76.58,76.73,76.5,76.7,69096.0,57.8569,57.9702,57.7965,57.9476,69096.0
2015-11-27 10:25:00,76.72,76.89,76.72,76.87,55841.0,57.9627,58.0911,57.9627,58.076,55841.0
2015-11-27 10:30:00,76.87,76.89,76.71,76.82,63786.0,58.076,58.0911,57.9551,58.0382,63786.0
2015-11-27 10:35:00,76.83,77.05,76.81,77.02,47238.0,58.0458,58.212,58.0307,58.1893,47238.0
2015-11-27 10:40:00,77.03,77.22,77.0,77.22,61722.0,58.1969,58.3404,58.1742,58.3404,61722.0
2015-11-27 10:45:00,77.21,77.3,77.13,77.16,34300.0,58.3329,58.4009,58.2724,58.2951,34300.0
2015-11-27 10:50:00,77.15,77.19,77.08,77.13,37880.0,58.2875,58.3178,58.2347,58.2724,37880.0
2015-11-27 10:55:00,77.13,77.15,76.91,76.93,37978.0,58.2724,58.2875,58.1062,58.1213,37978.0
2015-11-27 11:00:00,76.94,77.05,76.9,76.95,23384.0,58.1289,58.212,58.0987,58.1364,23384.0
2015-11-27 11:05:00,76.98,77.0,76.84,76.96,27680.0,58.1591,58.1742,58.0533,58.144,27680.0
2015-11-27 11:10:00,76.97,77.0,76.82,76.96,39134.0,58.1515,58.1742,58.0382,58.144,39134.0
2015-11-27 11:15:00,76.98,77.0,76.91,76.98,25061.0,58.1591,58.1742,58.1062,58.1591,25061.0
2015-11-27 11:20:00,77.0,77.03,76.91,76.99,49771.0,58.1742,58.1969,58.1062,58.1667,49771.0
2015-11-27 11:25:00,76.99,77.05,76.93,76.94,49870.0,58.1667,58.212,58.1213,58.1289,49870.0
2015-11-27 11:30:00,76.96,77.0,76.9,76.94,33285.0,58.144,58.1742,58.0987,58.1289,33285.0
2015-11-27 11:35:00,76.95,77.01,76.93,76.95,45143.0,58.1364,58.1818,58.1213,58.1364,45143.0
2015-11-27 11:40:00,76.94,77.01,76.93,76.94,29167.0,58.1289,58.1818,58.1213,58.1289,29167.0
2015-11-27 11:45:00,76.94,76.96,76.87,76.88,46629.0,58.1289,58.144,58.076,58.0836,46629.0
2015-11-27 11:50:00,76.88,77.02,76.87,76.99,43771.0,58.0836,58.1893,58.076,58.1667,43771.0
2015-11-27 11:55:00,76.99,77.12,76.96,77.09,27474.0,58.1667,58.2649,58.144,58.2422,27474.0
2015-11-27 12:00:00,77.09,77.13,76.98,77.03,39216.0,58.2422,58.2724,58.1591,58.1969,39216.0
2015-11-27 12:05:00,77.02,77.1,77.0,77.1,35096.0,58.1893,58.2498,58.1742,58.2498,35096.0
2015-11-27 12:10:00,77.1,77.14,77.03,77.09,64205.0,58.2498,58.28,58.1969,58.2422,64205.0
2015-11-27 12:15:00,77.1,77.11,76.97,77.01,50902.0,58.2498,58.2573,58.1515,58.1818,50902.0
2015-11-27 12:20:00,77.01,77.07,77.01,77.02,32285.0,58.1818,58.2271,58.1818,58.1893,32285.0
2015-11-27 12:25:00,77.04,77.09,76.99,77.05,48054.0,58.2044,58.2422,58.1667,58.212,48054.0
2015-11-27 12:30:00,77.05,77.14,77.04,77.1,35015.0,58.212,58.28,58.2044,58.2498,35015.0
2015-11-27 12:35:00,77.08,77.17,77.08,77.1,40511.0,58.2347,58.3026,58.2347,58.2498,40511.0
2015-11-27 12:40:00,77.1,77.2,77.03,77.2,67819.0,58.2498,58.3253,58.1969,58.3253,67819.0
2015-11-27 12:45:00,77.21,77.28,77.18,77.26,73730.0,58.3329,58.3858,58.3102,58.3706,73730.0
2015-11-27 12:50:00,77.25,77.32,77.21,77.31,87400.0,58.3631,58.416,58.3329,58.4084,87400.0
2015-11-27 12:55:00,77.31,77.39,77.28,77.33,155293.0,58.4084,58.4689,58.3858,58.4235,155293.0
2015-11-30 09:30:00,77.09,77.39,77.0,77.21,166959.0,58.6197,58.8478,58.5512,58.7109,166959.0
2015-11-30 09:35:00,77.27,77.38,76.94,77.08,97123.0,58.7565,58.8402,58.5056,58.6121,97123.0
2015-11-30 09:40:00,77.07,77.2,76.82,76.91,40507.0,58.6045,58.7033,58.4144,58.4828,40507.0
2015-11-30 09:45:00,76.92,77.15,76.89,77.11,81099.0,58.4904,58.6653,58.4676,58.6349,81099.0
2015-11-30 09:50:00,77.08,77.61,77.06,77.33,131960.0,58.6121,59.0151,58.5969,58.8022,131960.0
2015-11-30 09:55:00,77.34,77.45,77.01,77.02,60756.0,58.8098,58.8934,58.5588,58.5664,60756.0
2015-11-30 10:00:00,77.02,77.42,77.01,77.27,106865.0,58.5664,58.8706,58.5588,58.7565,106865.0
2015-11-30 10:05:00,77.25,77.58,77.23,77.56,104065.0,58.7413,58.9923,58.7261,58.9771,104065.0
2015-11-30 10:10:00,77.57,77.74,77.37,77.45,69328.0,58.9847,59.1139,58.8326,58.8934,69328.0
2015-11-30 10:15:00,77.43,77.46,77.22,77.44,128993.0,58.8782,58.901,58.7185,58.8858,128993.0
2015-11-30 10:20:00,77.44,77.69,77.43,77.63,51795.0,58.8858,59.0759,58.8782,59.0303,51795.0
2015-11-30 10:25:00,77.62,77.62,77.42,77.54,94411.0,59.0227,59.0227,58.8706,58.9619,94411.0
2015-11-30 10:30:00,77.51,77.55,77.33,77.37,56326.0,58.939,58.9695,58.8022,58.8326,56326.0
2015-11-30 10:35:00,77.36,77.37,77.04,77.23,69388.0,58.825,58.8326,58.5816,58.7261,69388.0
2015-11-30 10:40:00,77.24,77.25,77.12,77.13,43341.0,58.7337,58.7413,58.6425,58.6501,43341.0
2015-11-30 10:45:00,77.12,77.5,77.09,77.48,52511.0,58.6425,58.9314,58.6197,58.9162,52511.0
2015-11-30 10:50:00,77.49,77.6,77.38,77.5,137850.0,58.9238,59.0075,58.8402,58.9314,137850.0
2015-11-30 10:55:00,77.48,77.51,77.37,77.41,42186.0,58.9162,58.939,58.8326,58.863,42186.0
2015-11-30 11:00:00,77.42,77.6,77.38,77.6,27719.0,58.8706,59.0075,58.8402,59.0075,27719.0
2015-11-30 11:05:00,77.58,77.76,77.49,77.69,51140.0,58.9923,59.1291,58.9238,59.0759,51140.0
2015-11-30 11:10:00,77.7,77.71,77.53,77.53,30351.0,59.0835,59.0911,58.9542,58.9542,30351.0
2015-11-30 11:15:00,77.54,77.67,77.53,77.54,40829.0,58.9619,59.0607,58.9542,58.9619,40829.0
2015-11-30 11:20:00,77.54,77.69,77.48,77.57,72012.0,58.9619,59.0759,58.9162,58.9847,72012.0
2015-11-30 11:25:00,77.54,77.59,77.38,77.44,69692.0,58.9619,58.9999,58.8402,58.8858,69692.0
2015-11-30 11:30:00,77.45,77.59,77.38,77.55,55107.0,58.8934,58.9999,58.8402,58.9695,55107.0
2015-11-30 11:35:00,77.54,77.64,77.49,77.63,21948.0,58.9619,59.0379,58.9238,59.0303,21948.0
2015-11-30 11:40:00,77.58,77.64,77.49,77.53,74949.0,58.9923,59.0379,58.9238,58.9542,74949.0
2015-11-30 11:45:00,77.52,77.72,77.44,77.55,65774.0,58.9466,59.0987,58.8858,58.9695,65774.0
2015-11-30 11:50:00,77.55,77.58,77.37,77.39,62317.0,58.9695,58.9923,58.8326,58.8478,62317.0
2015-11-30 11:55:00,77.37,77.54,77.37,77.46,55106.0,58.8326,58.9619,58.8326,58.901,55106.0
2015-11-30 12:00:00,77.45,77.59,77.41,77.55,73040.0,58.8934,58.9999,58.863,58.9695,73040.0
2015-11-30 12:05:00,77.54,77.72,77.52,77.63,76951.0,58.9619,59.0987,58.9466,59.0303,76951.0
2015-11-30 12:10:00,77.64,77.77,77.61,77.73,31551.0,59.0379,59.1367,59.0151,59.1063,31551.0
2015-11-30 12:15:00,77.7,77.83,77.67,77.79,72193.0,59.0835,59.1824,59.0607,59.152,72193.0
2015-11-30 12:20:00,77.81,77.87,77.7,77.7,43893.0,59.1672,59.2128,59.0835,59.0835,43893.0
2015-11-30 12:25:00,77.68,77.79,77.61,77.76,90505.0,59.0683,59.152,59.0151,59.1291,90505.0
2015-11-30 12:30:00,77.77,77.81,77.68,77.69,44970.0,59.1367,59.1672,59.0683,59.0759,44970.0
2015-11-30 12:35:00,77.68,77.71,77.61,77.61,68377.0,59.0683,59.0911,59.0151,59.0151,68377.0
2015-11-30 12:40:00,77.61,77.69,77.6,77.64,43927.0,59.0151,59.0759,59.0075,59.0379,43927.0
2015-11-30 12:45:00,77.63,77.69,77.56,77.68,59874.0,59.0303,59.0759,58.9771,59.0683,59874.0
2015-11-30 12:50:00,77.68,77.72,77.57,77.64,58453.0,59.0683,59.0987,58.9847,59.0379,58453.0
2015-11-30 12:55:00,77.63,77.67,77.54,77.56,56608.0,59.0303,59.0607,58.9619,58.9771,56608.0
2015-11-30 13:00:00,77.54,77.64,77.52,77.64,56873.0,58.9619,59.0379,58.9466,59.0379,56873.0
2015-11-30 13:05:00,77.64,77.66,77.5,77.56,46247.0,59.0379,59.0531,58.9314,58.9771,46247.0
2015-11-30 13:10:00,77.56,77.57,77.47,77.52,55218.0,58.9771,58.9847,58.9086,58.9466,55218.0
2015-11-30 13:15:00,77.52,77.58,77.48,77.48,35634.0,58.9466,58.9923,58.9162,58.9162,35634.0
2015-11-30 13:20:00,77.48,77.55,77.43,77.54,42612.0,58.9162,58.9695,58.8782,58.9619,42612.0
2015-11-30 13:25:00,77.51,77.64,77.46,77.63,69213.0,58.939,59.0379,58.901,59.0303,69213.0
2015-11-30 13:30:00,77.63,77.67,77.6,77.63,22710.0,59.0303,59.0607,59.0075,59.0303,22710.0
2015-11-30 13:35:00,77.63,77.64,77.49,77.49,35517.0,59.0303,59.0379,58.9238,58.9238,35517.0
2015-11-30 13:40:00,77.49,77.65,77.48,77.57,44452.0,58.9238,59.0455,58.9162,58.9847,44452.0
2015-11-30 13:45:00,77.59,77.6,77.52,77.57,34235.0,58.9999,59.0075,58.9466,58.9847,34235.0
2015-11-30 13:50:00,77.58,77.63,77.53,77.57,35562.0,58.9923,59.0303,58.9542,58.9847,35562.0
2015-11-30 13:55:00,77.56,77.61,77.52,77.53,49711.0,58.9771,59.0151,58.9466,58.9542,49711.0
2015-11-30 14:00:00,77.54,77.59,77.52,77.56,41819.0,58.9619,58.9999,58.9466,58.9771,41819.0
2015-11-30 14:05:00,77.56,77.59,77.43,77.46,47316.0,58.9771,58.9999,58.8782,58.901,47316.0
2015-11-30 14:10:00,77.46,77.46,77.32,77.33,38714.0,58.901,58.901,58.7946,58.8022,38714.0
2015-11-30 14:15:00,77.34,77.45,77.34,77.38,30943.0,58.8098,58.8934,58.8098,58.8402,30943.0
2015-11-30 14:20:00,77.38,77.42,77.31,77.34,66301.0,58.8402,58.8706,58.787,58.8098,66301.0
2015-11-30 14:25:00,77.33,77.35,77.21,77.22,46051.0,58.8022,58.8174,58.7109,58.7185,46051.0
2015-11-30 14:30:00,77.22,77.31,77.18,77.3,37620.0,58.7185,58.787,58.6881,58.7794,37620.0
2015-11-30 14:35:00,77.3,77.3,77.22,77.26,35049.0,58.7794,58.7794,58.7185,58.7489,35049.0
2015-11-30 14:40:00,77.25,77.32,77.23,77.3,31782.0,58.7413,58.7946,58.7261,58.7794,31782.0
2015-11-30 14:45:00,77.29,77.29,77.16,77.21,41159.0,58.7718,58.7718,58.6729,58.7109,41159.0
2015-11-30 14:50:00,77.22,77.25,77.2,77.22,57500.0,58.7185,58.7413,58.7033,58.7185,57500.0
2015-11-30 14:55:00,77.22,77.28,77.17,77.24,95037.0,58.7185,58.7641,58.6805,58.7337,95037.0
2015-11-30 15:00:00,77.24,77.25,77.12,77.16,43463.0,58.7337,58.7413,58.6425,58.6729,43463.0
2015-11-30 15:05:00,77.16,77.19,77.1,77.14,57039.0,58.6729,58.6957,58.6273,58.6577,57039.0
2015-11-30 15:10:00,77.14,77.26,77.13,77.22,50886.0,58.6577,58.7489,58.6501,58.7185,50886.0
2015-11-30 15:15:00,77.22,77.31,77.2,77.26,47937.0,58.7185,58.787,58.7033,58.7489,47937.0
2015-11-30 15:20:00,77.26,77.33,77.25,77.26,62530.0,58.7489,58.8022,58.7413,58.7489,62530.0
2015-11-30 15:25:00,77.26,77.3,77.23,77.28,61600.0,58.7489,58.7794,58.7261,58.7641,61600.0
2015-11-30 15:30:00,77.27,77.4,77.24,77.35,79791.0,58.7565,58.8554,58.7337,58.8174,79791.0
2015-11-30 15:35:00,77.36,77.38,77.3,77.3,67657.0,58.825,58.8402,58.7794,58.7794,67657.0
2015-11-30 15:40:00,77.31,77.35,77.15,77.18,78147.0,58.787,58.8174,58.6653,58.6881,78147.0
2015-11-30 15:45:00,77.17,77.22,77.08,77.22,136277.0,58.6805,58.7185,58.6121,58.7185,136277.0
2015-11-30 15:50:00,77.21,77.33,77.16,77.32,110340.0,58.7109,58.8022,58.6729,58.7946,110340.0
2015-11-30 15:55:00,77.31,77.34,77.17,77.18,453581.0,58.787,58.8098,58.6805,58.6881,453581.0
2015-12-01 09:30:00,76.81,77.19,76.68,76.83,323164.0,58.4068,58.6957,58.3079,58.422,323164.0
2015-12-01 09:35:00,76.81,76.86,76.5,76.83,133162.0,58.4068,58.4448,58.171,58.422,133162.0
2015-12-01 09:40:00,76.83,77.3,76.82,77.24,78251.0,58.422,58.7794,58.4144,58.7337,78251.0
2015-12-01 09:45:00,77.24,77.41,77.1,77.2,76877.0,58.7337,58.863,58.6273,58.7033,76877.0
2015-12-01 09:50:00,77.21,77.54,77.21,77.41,92195.0,58.7109,58.9619,58.7109,58.863,92195.0
2015-12-01 09:55:00,77.4,77.65,77.38,77.55,49497.0,58.8554,59.0455,58.8402,58.9695,49497.0
2015-12-01 10:00:00,77.52,77.65,77.42,77.45,48261.0,58.9466,59.0455,58.8706,58.8934,48261.0
2015-12-01 10:05:00,77.46,77.5,77.36,77.45,139795.0,58.901,58.9314,58.825,58.8934,139795.0
2015-12-01 10:10:00,77.44,77.48,77.36,77.46,90176.0,58.8858,58.9162,58.825,58.901,90176.0
2015-12-01 10:15:00,77.46,77.46,77.22,77.27,81363.0,58.901,58.901,58.7185,58.7565,81363.0
2015-12-01 10:20:00,77.26,77.28,77.1,77.12,69815.0,58.7489,58.7641,58.6273,58.6425,69815.0
2015-12-01 10:25:00,77.12,77.56,77.11,77.54,91019.0,58.6425,58.9771,58.6349,58.9619,91019.0
2015-12-01 10:30:00,77.52,77.53,77.31,77.33,54480.0,58.9466,58.9542,58.787,58.8022,54480.0
2015-12-01 10:35:00,77.33,77.43,77.29,77.29,42342.0,58.8022,58.8782,58.7718,58.7718,42342.0
2015-12-01 10:40:00,77.29,77.37,77.25,77.33,60833.0,58.7718,58.8326,58.7413,58.8022,60833.0
2015-12-01 10:45:00,77.33,77.49,77.3,77.46,77133.0,58.8022,58.9238,58.7794,58.901,77133.0
2015-12-01 10:50:00,77.47,77.49,77.24,77.24,49707.0,58.9086,58.9238,58.7337,58.7337,49707.0
2015-12-01 10:55:00,77.25,77.26,77.17,77.22,41647.0,58.7413,58.7489,58.6805,58.7185,41647.0
2015-12-01 11:00:00,77.22,77.23,77.12,77.17,45070.0,58.7185,58.7261,58.6425,58.6805,45070.0
2015-12-01 11:05:00,77.17,77.21,77.13,77.21,64057.0,58.6805,58.7109,58.6501,58.7109,64057.0
2015-12-01 11:10:00,77.21,77.25,77.16,77.24,100023.0,58.7109,58.7413,58.6729,58.7337,100023.0
2015-12-01 11:15:00,77.23,77.37,77.21,77.33,65452.0,58.7261,58.8326,58.7109,58.8022,65452.0
2015-12-01 11:20:00,77.33,77.44,77.3,77.44,80789.0,58.8022,58.8858,58.7794,58.8858,80789.0
2015-12-01 11:25:00,77.45,77.51,77.39,77.4,52992.0,58.8934,58.939,58.8478,58.8554,52992.0
2015-12-01 11:30:00,77.39,77.55,77.38,77.49,54150.0,58.8478,58.9695,58.8402,58.9238,54150.0
2015-12-01 11:35:00,77.47,77.49,77.36,77.39,40025.0,58.9086,58.9238,58.825,58.8478,40025.0
2015-12-01 11:40:00,77.39,77.4,77.31,77.39,47219.0,58.8478,58.8554,58.787,58.8478,47219.0
2015-12-01 11:45:00,77.38,77.44,77.37,77.37,52769.0,58.8402,58.8858,58.8326,58.8326,52769.0
2015-12-01 11:50:00,77.37,77.44,77.34,77.41,57102.0,58.8326,58.8858,58.8098,58.863,57102.0
2015-12-01 11:55:00,77.4,77.41,77.28,77.3,50616.0,58.8554,58.863,58.7641,58.7794,50616.0
2015-12-01 12:00:00,77.3,77.47,77.3,77.35,69771.0,58.7794,58.9086,58.7794,58.8174,69771.0
2015-12-01 12:05:00,77.34,77.47,77.33,77.45,29672.0,58.8098,58.9086,58.8022,58.8934,29672.0
2015-12-01 12:10:00,77.45,77.52,77.35,77.35,43491.0,58.8934,58.9466,58.8174,58.8174,43491.0
2015-12-01 12:15:00,77.35,77.37,77.25,77.25,40458.0,58.8174,58.8326,58.7413,58.7413,40458.0
2015-12-01 12:20:00,77.25,77.41,77.23,77.4,37385.0,58.7413,58.863,58.7261,58.8554,37385.0
2015-12-01 12:25:00,77.41,77.52,77.39,77.5,55001.0,58.863,58.9466,58.8478,58.9314,55001.0
2015-12-01 12:30:00,77.51,77.55,77.48,77.49,40078.0,58.939,58.9695,58.9162,58.9238,40078.0
2015-12-01 12:35:00,77.5,77.52,77.36,77.38,51966.0,58.9314,58.9466,58.825,58.8402,51966.0
2015-12-01 12:40:00,77.4,77.5,77.37,77.47,146299.0,58.8554,58.9314,58.8326,58.9086,146299.0
2015-12-01 12:45:00,77.47,77.49,77.43,77.46,89348.0,58.9086,58.9238,58.8782,58.901,89348.0
2015-12-01 12:50:00,77.47,77.48,77.41,77.48,73605.0,58.9086,58.9162,58.863,58.9162,73605.0
2015-12-01 12:55:00,77.47,77.59,77.43,77.44,61446.0,58.9086,58.9999,58.8782,58.8858,61446.0
2015-12-01 13:00:00,77.44,77.5,77.43,77.5,37728.0,58.8858,58.9314,58.8782,58.9314,37728.0
2015-12-01 13:05:00,77.5,77.68,77.49,77.53,62972.0,58.9314,59.0683,58.9238,58.9542,62972.0
2015-12-01 13:10:00,77.52,77.63,77.52,77.59,26618.0,58.9466,59.0303,58.9466,58.9999,26618.0
2015-12-01 13:15:00,77.59,77.64,77.5,77.55,86305.0,58.9999,59.0379,58.9314,58.9695,86305.0
2015-12-01 13:20:00,77.56,77.61,77.54,77.56,89024.0,58.9771,59.0151,58.9619,58.9771,89024.0
2015-12-01 13:25:00,77.56,77.59,77.36,77.39,142964.0,58.9771,58.9999,58.825,58.8478,142964.0
2015-12-01 13:30:00,77.39,77.4,77.2,77.23,179927.0,58.8478,58.8554,58.7033,58.7261,179927.0
2015-12-01 13:35:00,77.23,77.51,77.09,77.48,150972.0,58.7261,58.939,58.6197,58.9162,150972.0
2015-12-01 13:40:00,77.46,77.54,77.38,77.41,36821.0,58.901,58.9619,58.8402,58.863,36821.0
2015-12-01 13:45:00,77.41,77.46,77.31,77.46,65160.0,58.863,58.901,58.787,58.901,65160.0
2015-12-01 13:50:00,77.45,77.55,77.44,77.51,41765.0,58.8934,58.9695,58.8858,58.939,41765.0
2015-12-01 13:55:00,77.5,77.6,77.49,77.51,48831.0,58.9314,59.0075,58.9238,58.939,48831.0
2015-12-01 14:00:00,77.52,77.59,77.5,77.57,41056.0,58.9466,58.9999,58.9314,58.9847,41056.0
2015-12-01 14:05:00,77.57,77.63,77.56,77.59,36769.0,58.9847,59.0303,58.9771,58.9999,36769.0
2015-12-01 14:10:00,77.59,77.65,77.58,77.64,65476.0,58.9999,59.0455,58.9923,59.0379,65476.0
2015-12-01 14:15:00,77.62,77.7,77.6,77.66,106886.0,59.0227,59.0835,59.0075,59.0531,106886.0
2015-12-01 14:20:00,77.67,77.86,77.64,77.83,85879.0,59.0607,59.2052,59.0379,59.1824,85879.0
2015-12-01 14:25:00,77.84,78.0,77.82,77.88,78869.0,59.19,59.3116,59.1748,59.2204,78869.0
2015-12-01 14:30:00,77.9,77.95,77.84,77.85,76391.0,59.2356,59.2736,59.19,59.1976,76391.0
2015-12-01 14:35:00,77.86,77.87,77.78,77.79,58528.0,59.2052,59.2128,59.1443,59.152,58528.0
2015-12-01 14:40:00,77.79,77.99,77.78,77.99,56858.0,59.152,59.304,59.1443,59.304,56858.0
2015-12-01 14:45:00,77.99,78.07,77.99,78.02,66710.0,59.304,59.3649,59.304,59.3268,66710.0
2015-12-01 14:50:00,78.02,78.03,77.98,78.0,49553.0,59.3268,59.3345,59.2964,59.3116,49553.0
2015-12-01 14:55:00,77.99,78.02,77.89,77.91,50186.0,59.304,59.3268,59.228,59.2432,50186.0
2015-12-01 15:00:00,77.9,77.99,77.89,77.96,67770.0,59.2356,59.304,59.228,59.2812,67770.0
2015-12-01 15:05:00,77.95,77.97,77.89,77.97,39478.0,59.2736,59.2888,59.228,59.2888,39478.0
2015-12-01 15:10:00,77.97,77.98,77.83,77.84,83716.0,59.2888,59.2964,59.1824,59.19,83716.0
2015-12-01 15:15:00,77.84,77.9,77.82,77.89,62335.0,59.19,59.2356,59.1748,59.228,62335.0
2015-12-01 15:20:00,77.88,77.9,77.81,77.85,73570.0,59.2204,59.2356,59.1672,59.1976,73570.0
2015-12-01 15:25:00,77.85,77.88,77.83,77.84,61475.0,59.1976,59.2204,59.1824,59.19,61475.0
2015-12-01 15:30:00,77.84,77.98,77.82,77.97,84474.0,59.19,59.2964,59.1748,59.2888,84474.0
2015-12-01 15:35:00,77.97,77.99,77.91,77.96,72824.0,59.2888,59.304,59.2432,59.2812,72824.0
2015-12-01 15:40:00,77.97,78.0,77.95,77.98,108021.0,59.2888,59.3116,59.2736,59.2964,108021.0
2015-12-01 15:45:00,77.97,78.05,77.96,77.98,145259.0,59.2888,59.3497,59.2812,59.2964,145259.0
2015-12-01 15:50:00,77.99,78.12,77.94,78.1,181479.0,59.304,59.4029,59.266,59.3877,181479.0
2015-12-01 15:55:00,78.08,78.22,78.05,78.14,432616.0,59.3725,59.4789,59.3497,59.4181,432616.0
2015-12-02 09:30:00,77.39,77.68,77.32,77.41,131852.0,58.8478,59.0683,58.7946,58.863,131852.0
2015-12-02 09:35:00,77.45,77.83,77.36,77.52,51247.0,58.8934,59.1824,58.825,58.9466,51247.0
2015-12-02 09:40:00,77.49,77.63,77.33,77.58,94860.0,58.9238,59.0303,58.8022,58.9923,94860.0
2015-12-02 09:45:00,77.57,77.63,77.11,77.13,127464.0,58.9847,59.0303,58.6349,58.6501,127464.0
2015-12-02 09:50:00,77.12,77.52,77.04,77.41,136067.0,58.6425,58.9466,58.5816,58.863,136067.0
2015-12-02 09:55:00,77.41,77.55,77.35,77.55,55389.0,58.863,58.9695,58.8174,58.9695,55389.0
2015-12-02 10:00:00,77.58,77.77,77.55,77.68,87474.0,58.9923,59.1367,58.9695,59.0683,87474.0
2015-12-02 10:05:00,77.67,77.7,77.54,77.69,54989.0,59.0607,59.0835,58.9619,59.0759,54989.0
2015-12-02 10:10:00,77.68,77.7,77.43,77.47,46754.0,59.0683,59.0835,58.8782,58.9086,46754.0
2015-12-02 10:15:00,77.47,78.2,77.39,77.75,169523.0,58.9086,59.4637,58.8478,59.1215,169523.0
2015-12-02 10:20:00,77.75,77.89,77.73,77.77,130614.0,59.1215,59.228,59.1063,59.1367,130614.0
2015-12-02 10:25:00,77.76,77.84,77.52,77.53,55239.0,59.1291,59.19,58.9466,58.9542,55239.0
2015-12-02 10:30:00,77.5,77.59,77.3,77.33,74949.0,58.9314,58.9999,58.7794,58.8022,74949.0
2015-12-02 10:35:00,77.31,77.48,77.31,77.4,40251.0,58.787,58.9162,58.787,58.8554,40251.0
2015-12-02 10:40:00,77.4,77.57,77.4,77.5,87582.0,58.8554,58.9847,58.8554,58.9314,87582.0
2015-12-02 10:45:00,77.49,77.6,77.4,77.5,55254.0,58.9238,59.0075,58.8554,58.9314,55254.0
2015-12-02 10:50:00,77.49,77.62,77.36,77.41,37824.0,58.9238,59.0227,58.825,58.863,37824.0
2015-12-02 10:55:00,77.42,77.43,77.19,77.21,99407.0,58.8706,58.8782,58.6957,58.7109,99407.0
2015-12-02 11:00:00,77.2,77.25,77.07,77.14,152073.0,58.7033,58.7413,58.6045,58.6577,152073.0
2015-12-02 11:05:00,77.14,77.19,77.03,77.07,164394.0,58.6577,58.6957,58.574,58.6045,164394.0
2015-12-02 11:10:00,77.08,77.22,77.06,77.22,76764.0,58.6121,58.7185,58.5969,58.7185,76764.0
2015-12-02 11:15:00,77.21,77.22,77.14,77.22,78520.0,58.7109,58.7185,58.6577,58.7185,78520.0
2015-12-02 11:20:00,77.21,77.22,77.04,77.05,90285.0,58.7109,58.7185,58.5816,58.5893,90285.0
2015-12-02 11:25:00,77.06,77.1,77.0,77.03,127602.0,58.5969,58.6273,58.5512,58.574,127602.0
2015-12-02 11:30:00,77.01,77.07,77.0,77.05,74570.0,58.5588,58.6045,58.5512,58.5893,74570.0
2015-12-02 11:35:00,77.04,77.05,76.91,76.98,110228.0,58.5816,58.5893,58.4828,58.536,110228.0
2015-12-02 11:40:00,76.98,77.02,76.79,76.82,165507.0,58.536,58.5664,58.3915,58.4144,165507.0
2015-12-02 11:45:00,76.82,76.88,76.78,76.78,58238.0,58.4144,58.46,58.3839,58.3839,58238.0
2015-12-02 11:50:00,76.78,76.83,76.57,76.6,99926.0,58.3839,58.422,58.2243,58.2471,99926.0
2015-12-02 11:55:00,76.6,76.61,76.45,76.46,211924.0,58.2471,58.2547,58.133,58.1406,211924.0
2015-12-02 12:00:00,76.46,76.46,76.21,76.43,155587.0,58.1406,58.1406,57.9505,58.1178,155587.0
2015-12-02 12:05:00,76.43,76.59,76.4,76.59,82176.0,58.1178,58.2395,58.095,58.2395,82176.0
2015-12-02 12:10:00,76.6,76.6,76.4,76.46,53374.0,58.2471,58.2471,58.095,58.1406,53374.0
2015-12-02 12:15:00,76.46,76.58,76.43,76.52,83595.0,58.1406,58.2319,58.1178,58.1862,83595.0
2015-12-02 12:20:00,76.51,76.53,76.45,76.51,80188.0,58.1786,58.1938,58.133,58.1786,80188.0
2015-12-02 12:25:00,76.51,76.53,76.35,76.51,76611.0,58.1786,58.1938,58.057,58.1786,76611.0
2015-12-02 12:30:00,76.51,76.55,76.35,76.37,53040.0,58.1786,58.2091,58.057,58.0722,53040.0
2015-12-02 12:35:00,76.36,76.45,76.32,76.44,43048.0,58.0646,58.133,58.0342,58.1254,43048.0
2015-12-02 12:40:00,76.43,76.52,76.43,76.48,38375.0,58.1178,58.1862,58.1178,58.1558,38375.0
2015-12-02 12:45:00,76.49,76.49,76.43,76.46,48505.0,58.1634,58.1634,58.1178,58.1406,48505.0
2015-12-02 12:50:00,76.45,76.51,76.42,76.5,82792.0,58.133,58.1786,58.1102,58.171,82792.0
2015-12-02 12:55:00,76.51,76.51,76.46,76.49,47349.0,58.1786,58.1786,58.1406,58.1634,47349.0
2015-12-02 13:00:00,76.49,76.5,76.41,76.43,71149.0,58.1634,58.171,58.1026,58.1178,71149.0
2015-12-02 13:05:00,76.42,76.59,76.39,76.55,101589.0,58.1102,58.2395,58.0874,58.2091,101589.0
2015-12-02 13:10:00,76.54,76.6,76.48,76.59,68708.0,58.2014,58.2471,58.1558,58.2395,68708.0
2015-12-02 13:15:00,76.59,76.68,76.55,76.61,62352.0,58.2395,58.3079,58.2091,58.2547,62352.0
2015-12-02 13:20:00,76.6,76.67,76.58,76.58,53128.0,58.2471,58.3003,58.2319,58.2319,53128.0
2015-12-02 13:25:00,76.57,76.57,76.39,76.47,68692.0,58.2243,58.2243,58.0874,58.1482,68692.0
2015-12-02 13:30:00,76.48,76.52,76.46,76.46,44943.0,58.1558,58.1862,58.1406,58.1406,44943.0
2015-12-02 13:35:00,76.47,76.5,76.4,76.5,39611.0,58.1482,58.171,58.095,58.171,39611.0
2015-12-02 13:40:00,76.5,76.52,76.42,76.51,55850.0,58.171,58.1862,58.1102,58.1786,55850.0
2015-12-02 13:45:00,76.51,76.58,76.48,76.49,53388.0,58.1786,58.2319,58.1558,58.1634,53388.0
2015-12-02 13:50:00,76.49,76.76,76.47,76.69,95394.0,58.1634,58.3687,58.1482,58.3155,95394.0
2015-12-02 13:55:00,76.68,76.78,76.68,76.77,66998.0,58.3079,58.3839,58.3079,58.3763,66998.0
2015-12-02 14:00:00,76.76,76.77,76.57,76.58,82327.0,58.3687,58.3763,58.2243,58.2319,82327.0
2015-12-02 14:05:00,76.56,76.63,76.52,76.55,64705.0,58.2167,58.2699,58.1862,58.2091,64705.0
2015-12-02 14:10:00,76.55,76.56,76.13,76.27,228683.0,58.2091,58.2167,57.8897,57.9961,228683.0
2015-12-02 14:15:00,76.27,76.28,76.03,76.17,101269.0,57.9961,58.0037,57.8136,57.9201,101269.0
2015-12-02 14:20:00,76.16,76.19,76.04,76.07,120687.0,57.9125,57.9353,57.8212,57.8441,120687.0
2015-12-02 14:25:00,76.06,76.07,75.92,76.01,92897.0,57.8365,57.8441,57.73,57.7984,92897.0
2015-12-02 14:30:00,75.99,75.99,75.83,75.92,112586.0,57.7832,57.7832,57.6616,57.73,112586.0
2015-12-02 14:35:00,75.93,75.99,75.84,75.84,64815.0,57.7376,57.7832,57.6692,57.6692,64815.0
2015-12-02 14:40:00,75.84,75.9,75.78,75.83,55780.0,57.6692,57.7148,57.6235,57.6616,55780.0
2015-12-02 14:45:00,75.83,75.83,75.65,75.75,84635.0,57.6616,57.6616,57.5247,57.6007,84635.0
2015-12-02 14:50:00,75.75,75.82,75.73,75.8,55849.0,57.6007,57.654,57.5855,57.6387,55849.0
2015-12-02 14:55:00,75.8,75.8,75.63,75.73,154553.0,57.6387,57.6387,57.5095,57.5855,154553.0
2015-12-02 15:00:00,75.74,75.84,75.67,75.78,85657.0,57.5931,57.6692,57.5399,57.6235,85657.0
2015-12-02 15:05:00,75.77,75.89,75.74,75.83,92183.0,57.6159,57.7072,57.5931,57.6616,92183.0
2015-12-02 15:10:00,75.84,75.94,75.81,75.9,82946.0,57.6692,57.7452,57.6464,57.7148,82946.0
2015-12-02 15:15:00,75.9,75.99,75.89,75.99,78996.0,57.7148,57.7832,57.7072,57.7832,78996.0
2015-12-02 15:20:00,75.99,76.4,75.99,76.37,153555.0,57.7832,58.095,57.7832,58.0722,153555.0
2015-12-02 15:25:00,76.38,76.5,76.2,76.21,158070.0,58.0798,58.171,57.9429,57.9505,158070.0
2015-12-02 15:30:00,76.21,76.22,76.0,76.01,105419.0,57.9505,57.9581,57.7908,57.7984,105419.0
2015-12-02 15:35:00,76.03,76.05,75.88,75.93,110955.0,57.8136,57.8288,57.6996,57.7376,110955.0
2015-12-02 15:40:00,75.93,76.03,75.91,75.94,102835.0,57.7376,57.8136,57.7224,57.7452,102835.0
2015-12-02 15:45:00,75.93,75.97,75.67,75.67,163852.0,57.7376,57.768,57.5399,57.5399,163852.0
2015-12-02 15:50:00,75.67,75.85,75.62,75.85,180795.0,57.5399,57.6768,57.5019,57.6768,180795.0
2015-12-02 15:55:00,75.84,75.85,75.73,75.83,359859.0,57.6692,57.6768,57.5855,57.6616,359859.0
2015-12-03 09:30:00,76.46,76.62,76.31,76.62,167427.0,58.1406,58.2623,58.0266,58.2623,167427.0
2015-12-03 09:35:00,76.59,76.59,76.28,76.35,63736.0,58.2395,58.2395,58.0037,58.057,63736.0
2015-12-03 09:40:00,76.36,76.38,76.01,76.21,55578.0,58.0646,58.0798,57.7984,57.9505,55578.0
2015-12-03 09:45:00,76.21,76.21,75.84,75.98,49397.0,57.9505,57.9505,57.6692,57.7756,49397.0
2015-12-03 09:50:00,75.99,76.05,75.51,76.01,149989.0,57.7832,57.8288,57.4182,57.7984,149989.0
2015-12-03 09:55:00,75.98,76.14,75.81,75.91,69041.0,57.7756,57.8973,57.6464,57.7224,69041.0
2015-12-03 10:00:00,75.9,75.99,75.63,75.71,65092.0,57.7148,57.7832,57.5095,57.5703,65092.0
2015-12-03 10:05:00,75.69,75.75,75.56,75.63,55730.0,57.5551,57.6007,57.4562,57.5095,55730.0
2015-12-03 10:10:00,75.66,75.71,75.52,75.64,61622.0,57.5323,57.5703,57.4258,57.5171,61622.0
2015-12-03 10:15:00,75.63,75.73,75.5,75.54,41081.0,57.5095,57.5855,57.4106,57.441,41081.0
2015-12-03 10:20:00,75.54,75.54,75.3,75.35,47089.0,57.441,57.441,57.2585,57.2966,47089.0
2015-12-03 10:25:00,75.35,75.47,75.22,75.27,52238.0,57.2966,57.3878,57.1977,57.2357,52238.0
2015-12-03 10:30:00,75.26,75.43,75.18,75.28,54632.0,57.2281,57.3574,57.1673,57.2433,54632.0
2015-12-03 10:35:00,75.28,75.28,75.1,75.14,36610.0,57.2433,57.2433,57.1065,57.1369,36610.0
2015-12-03 10:40:00,75.11,75.31,75.07,75.31,68142.0,57.1141,57.2661,57.0837,57.2661,68142.0
2015-12-03 10:45:00,75.3,75.39,75.21,75.35,61669.0,57.2585,57.327,57.1901,57.2966,61669.0
2015-12-03 10:50:00,75.36,75.39,75.27,75.3,54628.0,57.3042,57.327,57.2357,57.2585,54628.0
2015-12-03 10:55:00,75.31,75.34,75.17,75.18,40818.0,57.2661,57.289,57.1597,57.1673,40818.0
2015-12-03 11:00:00,75.19,75.23,75.11,75.16,42725.0,57.1749,57.2053,57.1141,57.1521,42725.0
2015-12-03 11:05:00,75.13,75.14,75.03,75.08,53057.0,57.1293,57.1369,57.0532,57.0913,53057.0
2015-12-03 11:10:00,75.09,75.13,75.05,75.08,35845.0,57.0989,57.1293,57.0684,57.0913,35845.0
2015-12-03 11:15:00,75.09,75.13,74.83,74.93,119307.0,57.0989,57.1293,56.9012,56.9772,119307.0
2015-12-03 11:20:00,74.93,74.97,74.85,74.88,40504.0,56.9772,57.0076,56.9164,56.9392,40504.0
2015-12-03 11:25:00,74.89,74.92,74.83,74.88,94903.0,56.9468,56.9696,56.9012,56.9392,94903.0
2015-12-03 11:30:00,74.87,74.89,74.76,74.78,70151.0,56.9316,56.9468,56.8479,56.8631,70151.0
2015-12-03 11:35:00,74.8,74.97,74.76,74.95,57239.0,56.8783,57.0076,56.8479,56.9924,57239.0
2015-12-03 11:40:00,74.95,74.97,74.71,74.72,57068.0,56.9924,57.0076,56.8099,56.8175,57068.0
2015-12-03 11:45:00,74.73,74.87,74.63,74.81,78021.0,56.8251,56.9316,56.7491,56.8859,78021.0
2015-12-03 11:50:00,74.81,74.86,74.77,74.8,52030.0,56.8859,56.924,56.8555,56.8783,52030.0
2015-12-03 11:55:00,74.79,74.81,74.75,74.75,39205.0,56.8707,56.8859,56.8403,56.8403,39205.0
2015-12-03 12:00:00,74.75,74.8,74.67,74.68,52267.0,56.8403,56.8783,56.7795,56.7871,52267.0
2015-12-03 12:05:00,74.68,74.95,74.67,74.92,93128.0,56.7871,56.9924,56.7795,56.9696,93128.0
2015-12-03 12:10:00,74.92,74.95,74.68,74.71,61514.0,56.9696,56.9924,56.7871,56.8099,61514.0
2015-12-03 12:15:00,74.7,74.88,74.69,74.85,50002.0,56.8023,56.9392,56.7947,56.9164,50002.0
2015-12-03 12:20:00,74.84,74.93,74.83,74.86,45008.0,56.9088,56.9772,56.9012,56.924,45008.0
2015-12-03 12:25:00,74.86,74.91,74.77,74.89,60242.0,56.924,56.962,56.8555,56.9468,60242.0
2015-12-03 12:30:00,74.87,74.98,74.86,74.98,74092.0,56.9316,57.0152,56.924,57.0152,74092.0
2015-12-03 12:35:00,74.99,75.03,74.95,75.03,77143.0,57.0228,57.0532,56.9924,57.0532,77143.0
2015-12-03 12:40:00,75.0,75.4,75.0,75.4,66828.0,57.0304,57.3346,57.0304,57.3346,66828.0
2015-12-03 12:45:00,75.38,75.53,75.35,75.52,57118.0,57.3194,57.4334,57.2966,57.4258,57118.0
2015-12-03 12:50:00,75.53,75.8,75.53,75.76,51772.0,57.4334,57.6387,57.4334,57.6083,51772.0
2015-12-03 12:55:00,75.77,75.92,75.53,75.55,82134.0,57.6159,57.73,57.4334,57.4486,82134.0
2015-12-03 13:00:00,75.54,75.58,75.42,75.49,42514.0,57.441,57.4715,57.3498,57.403,42514.0
2015-12-03 13:05:00,75.49,75.55,75.45,75.5,59381.0,57.403,57.4486,57.3726,57.4106,59381.0
2015-12-03 13:10:00,75.49,75.51,75.4,75.43,87266.0,57.403,57.4182,57.3346,57.3574,87266.0
2015-12-03 13:15:00,75.43,75.54,75.42,75.47,57206.0,57.3574,57.441,57.3498,57.3878,57206.0
2015-12-03 13:20:00,75.48,75.52,75.42,75.47,74695.0,57.3954,57.4258,57.3498,57.3878,74695.0
2015-12-03 13:25:00,75.48,75.57,75.42,75.45,54620.0,57.3954,57.4639,57.3498,57.3726,54620.0
2015-12-03 13:30:00,75.45,75.46,75.29,75.33,63014.0,57.3726,57.3802,57.2509,57.2814,63014.0
2015-12-03 13:35:00,75.33,75.39,75.3,75.37,36289.0,57.2814,57.327,57.2585,57.3118,36289.0
2015-12-03 13:40:00,75.37,75.39,75.25,75.26,46789.0,57.3118,57.327,57.2205,57.2281,46789.0
2015-12-03 13:45:00,75.26,75.27,74.89,74.92,47869.0,57.2281,57.2357,56.9468,56.9696,47869.0
2015-12-03 13:50:00,74.91,74.93,74.81,74.86,38555.0,56.962,56.9772,56.8859,56.924,38555.0
2015-12-03 13:55:00,74.85,74.94,74.84,74.85,84031.0,56.9164,56.9848,56.9088,56.9164,84031.0
2015-12-03 14:00:00,74.84,74.86,74.67,74.71,72255.0,56.9088,56.924,56.7795,56.8099,72255.0
2015-12-03 14:05:00,74.71,74.73,74.63,74.71,66977.0,56.8099,56.8251,56.7491,56.8099,66977.0
2015-12-03 14:10:00,74.71,74.75,74.65,74.75,84187.0,56.8099,56.8403,56.7643,56.8403,84187.0
2015-12-03 14:15:00,74.75,74.84,74.65,74.68,76664.0,56.8403,56.9088,56.7643,56.7871,76664.0
2015-12-03 14:20:00,74.66,74.66,74.43,74.49,93313.0,56.7719,56.7719,56.597,56.6426,93313.0
2015-12-03 14:25:00,74.49,74.53,74.32,74.35,98456.0,56.6426,56.673,56.5133,56.5362,98456.0
2015-12-03 14:30:00,74.34,74.41,74.3,74.38,97610.0,56.5286,56.5818,56.4981,56.559,97610.0
2015-12-03 14:35:00,74.37,74.46,74.35,74.39,66504.0,56.5514,56.6198,56.5362,56.5666,66504.0
2015-12-03 14:40:00,74.39,74.41,74.16,74.23,92360.0,56.5666,56.5818,56.3917,56.4449,92360.0
2015-12-03 14:45:00,74.24,74.3,74.14,74.26,41198.0,56.4525,56.4981,56.3765,56.4677,41198.0
2015-12-03 14:50:00,74.27,74.44,74.24,74.43,76911.0,56.4753,56.6046,56.4525,56.597,76911.0
2015-12-03 14:55:00,74.44,74.55,74.41,74.45,82047.0,56.6046,56.6882,56.5818,56.6122,82047.0
2015-12-03 15:00:00,74.44,74.64,74.44,74.61,130203.0,56.6046,56.7567,56.6046,56.7339,130203.0
2015-12-03 15:05:00,74.6,74.62,74.5,74.51,142736.0,56.7263,56.7415,56.6502,56.6578,142736.0
2015-12-03 15:10:00,74.51,74.58,74.42,74.48,166670.0,56.6578,56.7111,56.5894,56.635,166670.0
2015-12-03 15:15:00,74.48,74.49,74.32,74.32,193029.0,56.635,56.6426,56.5133,56.5133,193029.0
2015-12-03 15:20:00,74.34,74.48,74.31,74.44,109352.0,56.5286,56.635,56.5057,56.6046,109352.0
2015-12-03 15:25:00,74.44,74.44,74.29,74.42,126731.0,56.6046,56.6046,56.4905,56.5894,126731.0
2015-12-03 15:30:00,74.42,74.45,74.22,74.37,116012.0,56.5894,56.6122,56.4373,56.5514,116012.0
2015-12-03 15:35:00,74.37,74.58,74.35,74.57,102009.0,56.5514,56.7111,56.5362,56.7034,102009.0
2015-12-03 15:40:00,74.57,74.58,74.42,74.5,95955.0,56.7034,56.7111,56.5894,56.6502,95955.0
2015-12-03 15:45:00,74.5,74.63,74.44,74.61,162985.0,56.6502,56.7491,56.6046,56.7339,162985.0
2015-12-03 15:50:00,74.6,74.91,74.59,74.88,267031.0,56.7263,56.962,56.7187,56.9392,267031.0
2015-12-03 15:55:00,74.88,74.88,74.69,74.85,523999.0,56.9392,56.9392,56.7947,56.9164,523999.0
2015-12-04 09:30:00,73.83,74.61,73.76,74.55,214389.0,56.1407,56.7339,56.0875,56.6882,214389.0
2015-12-04 09:35:00,74.46,74.53,73.79,73.97,388555.0,56.6198,56.673,56.1103,56.2472,388555.0
2015-12-04 09:40:00,73.95,74.14,73.69,74.03,220419.0,56.232,56.3765,56.0343,56.2928,220419.0
2015-12-04 09:45:00,74.0,74.0,73.66,73.73,109975.0,56.27,56.27,56.0115,56.0647,109975.0
2015-12-04 09:50:00,73.7,73.88,73.52,73.79,95724.0,56.0419,56.1788,55.905,56.1103,95724.0
2015-12-04 09:55:00,73.81,74.0,73.27,73.31,118057.0,56.1255,56.27,55.7149,55.7453,118057.0
2015-12-04 10:00:00,73.28,73.83,73.16,73.8,103940.0,55.7225,56.1407,55.6313,56.1179,103940.0
2015-12-04 10:05:00,73.81,73.91,73.39,73.41,96777.0,56.1255,56.2016,55.8062,55.8214,96777.0
2015-12-04 10:10:00,73.4,73.55,73.32,73.5,78188.0,55.8138,55.9278,55.7529,55.8898,78188.0
2015-12-04 10:15:00,73.48,73.84,73.4,73.74,153971.0,55.8746,56.1484,55.8138,56.0723,153971.0
2015-12-04 10:20:00,73.76,73.87,73.62,73.84,147294.0,56.0875,56.1712,55.9811,56.1484,147294.0
2015-12-04 10:25:00,73.85,73.95,73.67,73.87,199346.0,56.156,56.232,56.0191,56.1712,199346.0
2015-12-04 10:30:00,73.84,73.91,73.69,73.91,138003.0,56.1484,56.2016,56.0343,56.2016,138003.0
2015-12-04 10:35:00,73.89,74.26,73.89,74.23,86145.0,56.1864,56.4677,56.1864,56.4449,86145.0
2015-12-04 10:40:00,74.25,74.31,74.07,74.3,67528.0,56.4601,56.5057,56.3232,56.4981,67528.0
2015-12-04 10:45:00,74.3,74.49,74.29,74.48,61245.0,56.4981,56.6426,56.4905,56.635,61245.0
2015-12-04 10:50:00,74.48,74.64,74.46,74.6,67730.0,56.635,56.7567,56.6198,56.7263,67730.0
2015-12-04 10:55:00,74.62,74.63,74.51,74.57,57433.0,56.7415,56.7491,56.6578,56.7034,57433.0
2015-12-04 11:00:00,74.58,74.77,74.5,74.74,68859.0,56.7111,56.8555,56.6502,56.8327,68859.0
2015-12-04 11:05:00,74.75,75.06,74.74,75.02,92789.0,56.8403,57.076,56.8327,57.0456,92789.0
2015-12-04 11:10:00,75.03,75.03,74.53,74.59,67379.0,57.0532,57.0532,56.673,56.7187,67379.0
2015-12-04 11:15:00,74.59,74.62,74.5,74.53,64578.0,56.7187,56.7415,56.6502,56.673,64578.0
2015-12-04 11:20:00,74.52,74.73,74.5,74.71,53145.0,56.6654,56.8251,56.6502,56.8099,53145.0
2015-12-04 11:25:00,74.72,74.74,74.19,74.23,112529.0,56.8175,56.8327,56.4145,56.4449,112529.0
2015-12-04 11:30:00,74.17,74.26,74.04,74.23,57639.0,56.3993,56.4677,56.3004,56.4449,57639.0
2015-12-04 11:35:00,74.22,74.24,74.12,74.12,44854.0,56.4373,56.4525,56.3613,56.3613,44854.0
2015-12-04 11:40:00,74.12,74.14,73.9,73.95,62052.0,56.3613,56.3765,56.194,56.232,62052.0
2015-12-04 11:45:00,73.95,73.98,73.64,73.68,55654.0,56.232,56.2548,55.9963,56.0267,55654.0
2015-12-04 11:50:00,73.67,73.79,73.61,73.69,98166.0,56.0191,56.1103,55.9735,56.0343,98166.0
2015-12-04 11:55:00,73.68,73.73,73.56,73.58,139176.0,56.0267,56.0647,55.9354,55.9506,139176.0
2015-12-04 12:00:00,73.58,73.64,73.52,73.6,85791.0,55.9506,55.9963,55.905,55.9659,85791.0
2015-12-04 12:05:00,73.6,73.78,73.59,73.68,59381.0,55.9659,56.1027,55.9583,56.0267,59381.0
2015-12-04 12:10:00,73.67,73.74,73.57,73.6,90334.0,56.0191,56.0723,55.943,55.9659,90334.0
2015-12-04 12:15:00,73.59,73.72,73.56,73.69,120532.0,55.9583,56.0571,55.9354,56.0343,120532.0
2015-12-04 12:20:00,73.68,73.7,73.55,73.67,118715.0,56.0267,56.0419,55.9278,56.0191,118715.0
2015-12-04 12:25:00,73.67,73.69,73.49,73.56,110235.0,56.0191,56.0343,55.8822,55.9354,110235.0
2015-12-04 12:30:00,73.53,73.85,73.53,73.84,79307.0,55.9126,56.156,55.9126,56.1484,79307.0
2015-12-04 12:35:00,73.84,74.04,73.79,73.87,66735.0,56.1484,56.3004,56.1103,56.1712,66735.0
2015-12-04 12:40:00,73.89,74.01,73.88,73.93,31939.0,56.1864,56.2776,56.1788,56.2168,31939.0
2015-12-04 12:45:00,73.92,73.94,73.62,73.64,50034.0,56.2092,56.2244,55.9811,55.9963,50034.0
2015-12-04 12:50:00,73.65,73.68,73.57,73.67,41981.0,56.0039,56.0267,55.943,56.0191,41981.0
2015-12-04 12:55:00,73.68,74.01,73.64,74.0,62001.0,56.0267,56.2776,55.9963,56.27,62001.0
2015-12-04 13:00:00,73.98,74.18,73.93,74.11,32393.0,56.2548,56.4069,56.2168,56.3537,32393.0
2015-12-04 13:05:00,74.08,74.4,74.08,74.4,71549.0,56.3308,56.5742,56.3308,56.5742,71549.0
2015-12-04 13:10:00,74.36,74.46,74.26,74.3,60925.0,56.5438,56.6198,56.4677,56.4981,60925.0
2015-12-04 13:15:00,74.3,74.46,74.27,74.4,50390.0,56.4981,56.6198,56.4753,56.5742,50390.0
2015-12-04 13:20:00,74.38,74.48,74.34,74.39,97426.0,56.559,56.635,56.5286,56.5666,97426.0
2015-12-04 13:25:00,74.4,74.43,74.34,74.38,44062.0,56.5742,56.597,56.5286,56.559,44062.0
2015-12-04 13:30:00,74.39,74.41,74.32,74.34,44558.0,56.5666,56.5818,56.5133,56.5286,44558.0
2015-12-04 13:35:00,74.34,74.38,74.18,74.19,52274.0,56.5286,56.559,56.4069,56.4145,52274.0
2015-12-04 13:40:00,74.19,74.28,74.16,74.27,50111.0,56.4145,56.4829,56.3917,56.4753,50111.0
2015-12-04 13:45:00,74.27,74.28,74.12,74.27,42470.0,56.4753,56.4829,56.3613,56.4753,42470.0
2015-12-04 13:50:00,74.27,74.43,74.26,74.42,29999.0,56.4753,56.597,56.4677,56.5894,29999.0
2015-12-04 13:55:00,74.43,74.49,74.33,74.33,50002.0,56.597,56.6426,56.521,56.521,50002.0
2015-12-04 14:00:00,74.33,74.42,74.31,74.41,41441.0,56.521,56.5894,56.5057,56.5818,41441.0
2015-12-04 14:05:00,74.41,74.49,74.38,74.48,51650.0,56.5818,56.6426,56.559,56.635,51650.0
2015-12-04 14:10:00,74.47,74.47,74.26,74.36,50070.0,56.6274,56.6274,56.4677,56.5438,50070.0
2015-12-04 14:15:00,74.36,74.36,74.14,74.16,54847.0,56.5438,56.5438,56.3765,56.3917,54847.0
2015-12-04 14:20:00,74.17,74.21,74.13,74.17,35623.0,56.3993,56.4297,56.3689,56.3993,35623.0
2015-12-04 14:25:00,74.16,74.27,74.13,74.24,45317.0,56.3917,56.4753,56.3689,56.4525,45317.0
2015-12-04 14:30:00,74.23,74.34,74.22,74.34,39395.0,56.4449,56.5286,56.4373,56.5286,39395.0
2015-12-04 14:35:00,74.33,74.46,74.33,74.43,63489.0,56.521,56.6198,56.521,56.597,63489.0
2015-12-04 14:40:00,74.43,74.7,74.31,74.7,100157.0,56.597,56.8023,56.5057,56.8023,100157.0
2015-12-04 14:45:00,74.7,74.74,74.62,74.74,47719.0,56.8023,56.8327,56.7415,56.8327,47719.0
2015-12-04 14:50:00,74.72,74.89,74.72,74.87,66860.0,56.8175,56.9468,56.8175,56.9316,66860.0
2015-12-04 14:55:00,74.87,74.94,74.82,74.86,56317.0,56.9316,56.9848,56.8935,56.924,56317.0
2015-12-04 15:00:00,74.86,74.9,74.71,74.72,63220.0,56.924,56.9544,56.8099,56.8175,63220.0
2015-12-04 15:05:00,74.71,74.84,74.67,74.82,57830.0,56.8099,56.9088,56.7795,56.8935,57830.0
2015-12-04 15:10:00,74.82,74.83,74.75,74.77,50082.0,56.8935,56.9012,56.8403,56.8555,50082.0
2015-12-04 15:15:00,74.77,74.77,74.62,74.65,52705.0,56.8555,56.8555,56.7415,56.7643,52705.0
2015-12-04 15:20:00,74.64,74.66,74.59,74.6,53882.0,56.7567,56.7719,56.7187,56.7263,53882.0
2015-12-04 15:25:00,74.58,74.64,74.55,74.58,77960.0,56.7111,56.7567,56.6882,56.7111,77960.0
2015-12-04 15:30:00,74.58,74.67,74.56,74.64,81050.0,56.7111,56.7795,56.6958,56.7567,81050.0
2015-12-04 15:35:00,74.64,74.68,74.54,74.6,96824.0,56.7567,56.7871,56.6806,56.7263,96824.0
2015-12-04 15:40:00,74.6,74.68,74.56,74.63,108681.0,56.7263,56.7871,56.6958,56.7491,108681.0
2015-12-04 15:45:00,74.64,74.66,74.55,74.61,110677.0,56.7567,56.7719,56.6882,56.7339,110677.0
2015-12-04 15:50:00,74.61,74.64,74.59,74.64,147284.0,56.7339,56.7567,56.7187,56.7567,147284.0
2015-12-04 15:55:00,74.63,74.73,74.62,74.7,300191.0,56.7491,56.8251,56.7415,56.8023,300191.0
2015-12-07 09:30:00,72.65,73.16,72.65,73.05,167026.0,55.2435,55.6313,55.2435,55.5476,167026.0
2015-12-07 09:35:00,73.08,73.22,72.86,72.87,115596.0,55.5704,55.6769,55.4032,55.4108,115596.0
2015-12-07 09:40:00,72.91,73.18,72.75,73.14,126435.0,55.4412,55.6465,55.3195,55.6161,126435.0
2015-12-07 09:45:00,73.12,73.28,72.85,72.97,105130.0,55.6009,55.7225,55.3956,55.4868,105130.0
2015-12-07 09:50:00,72.96,73.17,72.91,72.97,152003.0,55.4792,55.6389,55.4412,55.4868,152003.0
2015-12-07 09:55:00,72.98,72.98,72.59,72.6,74527.0,55.4944,55.4944,55.1978,55.2054,74527.0
2015-12-07 10:00:00,72.58,72.63,72.29,72.35,108948.0,55.1902,55.2283,54.9697,55.0153,108948.0
2015-12-07 10:05:00,72.39,72.4,72.07,72.28,96502.0,55.0458,55.0534,54.8024,54.9621,96502.0
2015-12-07 10:10:00,72.28,72.5,72.25,72.47,113443.0,54.9621,55.1294,54.9393,55.1066,113443.0
2015-12-07 10:15:00,72.48,72.66,72.44,72.58,124896.0,55.1142,55.2511,55.0838,55.1902,124896.0
2015-12-07 10:20:00,72.57,72.58,72.2,72.43,144959.0,55.1826,55.1902,54.9013,55.0762,144959.0
2015-12-07 10:25:00,72.43,72.49,72.15,72.3,109568.0,55.0762,55.1218,54.8633,54.9773,109568.0
2015-12-07 10:30:00,72.28,72.31,72.18,72.27,174350.0,54.9621,54.9849,54.8861,54.9545,174350.0
2015-12-07 10:35:00,72.26,72.38,72.12,72.33,158837.0,54.9469,55.0382,54.8405,55.0001,158837.0
2015-12-07 10:40:00,72.31,72.36,72.18,72.2,173870.0,54.9849,55.023,54.8861,54.9013,173870.0
2015-12-07 10:45:00,72.19,72.2,72.08,72.19,103453.0,54.8937,54.9013,54.81,54.8937,103453.0
2015-12-07 10:50:00,72.17,72.37,72.13,72.35,85332.0,54.8785,55.0306,54.8481,55.0153,85332.0
2015-12-07 10:55:00,72.35,72.54,72.32,72.52,87762.0,55.0153,55.1598,54.9925,55.1446,87762.0
2015-12-07 11:00:00,72.51,72.53,72.32,72.34,101702.0,55.137,55.1522,54.9925,55.0077,101702.0
2015-12-07 11:05:00,72.35,72.46,72.28,72.46,114314.0,55.0153,55.099,54.9621,55.099,114314.0
2015-12-07 11:10:00,72.46,72.46,72.28,72.34,213673.0,55.099,55.099,54.9621,55.0077,213673.0
2015-12-07 11:15:00,72.34,72.46,72.29,72.46,163103.0,55.0077,55.099,54.9697,55.099,163103.0
2015-12-07 11:20:00,72.45,72.57,72.34,72.34,140985.0,55.0914,55.1826,55.0077,55.0077,140985.0
2015-12-07 11:25:00,72.33,72.38,72.15,72.21,61741.0,55.0001,55.0382,54.8633,54.9089,61741.0
2015-12-07 11:30:00,72.22,72.47,72.22,72.3,47317.0,54.9165,55.1066,54.9165,54.9773,47317.0
2015-12-07 11:35:00,72.29,72.51,72.29,72.51,52305.0,54.9697,55.137,54.9697,55.137,52305.0
2015-12-07 11:40:00,72.5,72.58,72.34,72.38,53065.0,55.1294,55.1902,55.0077,55.0382,53065.0
2015-12-07 11:45:00,72.39,72.53,72.37,72.39,127209.0,55.0458,55.1522,55.0306,55.0458,127209.0
2015-12-07 11:50:00,72.39,72.6,72.38,72.58,75355.0,55.0458,55.2054,55.0382,55.1902,75355.0
2015-12-07 11:55:00,72.59,72.76,72.55,72.63,71086.0,55.1978,55.3271,55.1674,55.2283,71086.0
2015-12-07 12:00:00,72.62,72.71,72.58,72.64,45417.0,55.2207,55.2891,55.1902,55.2359,45417.0
2015-12-07 12:05:00,72.66,72.68,72.59,72.61,33812.0,55.2511,55.2663,55.1978,55.2131,33812.0
2015-12-07 12:10:00,72.6,72.66,72.54,72.61,38811.0,55.2054,55.2511,55.1598,55.2131,38811.0
2015-12-07 12:15:00,72.62,72.67,72.55,72.55,58540.0,55.2207,55.2587,55.1674,55.1674,58540.0
2015-12-07 12:20:00,72.56,72.68,72.52,72.61,70549.0,55.175,55.2663,55.1446,55.2131,70549.0
2015-12-07 12:25:00,72.58,72.61,72.54,72.61,80459.0,55.1902,55.2131,55.1598,55.2131,80459.0
2015-12-07 12:30:00,72.6,72.66,72.55,72.55,46221.0,55.2054,55.2511,55.1674,55.1674,46221.0
2015-12-07 12:35:00,72.55,72.61,72.54,72.61,61121.0,55.1674,55.2131,55.1598,55.2131,61121.0
2015-12-07 12:40:00,72.6,72.81,72.58,72.78,50488.0,55.2054,55.3651,55.1902,55.3423,50488.0
2015-12-07 12:45:00,72.77,72.82,72.69,72.74,69478.0,55.3347,55.3727,55.2739,55.3119,69478.0
2015-12-07 12:50:00,72.74,72.76,72.59,72.6,147359.0,55.3119,55.3271,55.1978,55.2054,147359.0
2015-12-07 12:55:00,72.6,72.67,72.5,72.65,65375.0,55.2054,55.2587,55.1294,55.2435,65375.0
2015-12-07 13:00:00,72.66,72.66,72.4,72.41,53911.0,55.2511,55.2511,55.0534,55.061,53911.0
2015-12-07 13:05:00,72.42,72.61,72.37,72.57,44996.0,55.0686,55.2131,55.0306,55.1826,44996.0
2015-12-07 13:10:00,72.57,72.69,72.48,72.62,128296.0,55.1826,55.2739,55.1142,55.2207,128296.0
2015-12-07 13:15:00,72.61,72.8,72.6,72.77,62138.0,55.2131,55.3575,55.2054,55.3347,62138.0
2015-12-07 13:20:00,72.76,72.84,72.7,72.83,67753.0,55.3271,55.3879,55.2815,55.3803,67753.0
2015-12-07 13:25:00,72.83,72.85,72.74,72.78,101649.0,55.3803,55.3956,55.3119,55.3423,101649.0
2015-12-07 13:30:00,72.78,72.82,72.74,72.78,124773.0,55.3423,55.3727,55.3119,55.3423,124773.0
2015-12-07 13:35:00,72.78,72.88,72.76,72.83,129687.0,55.3423,55.4184,55.3271,55.3803,129687.0
2015-12-07 13:40:00,72.83,72.86,72.73,72.85,114813.0,55.3803,55.4032,55.3043,55.3956,114813.0
2015-12-07 13:45:00,72.85,72.87,72.75,72.81,106243.0,55.3956,55.4108,55.3195,55.3651,106243.0
2015-12-07 13:50:00,72.82,72.91,72.73,72.74,239561.0,55.3727,55.4412,55.3043,55.3119,239561.0
2015-12-07 13:55:00,72.73,72.75,72.65,72.75,57412.0,55.3043,55.3195,55.2435,55.3195,57412.0
2015-12-07 14:00:00,72.74,72.92,72.72,72.85,160084.0,55.3119,55.4488,55.2967,55.3956,160084.0
2015-12-07 14:05:00,72.84,72.86,72.69,72.83,118941.0,55.3879,55.4032,55.2739,55.3803,118941.0
2015-12-07 14:10:00,72.82,72.87,72.77,72.86,77211.0,55.3727,55.4108,55.3347,55.4032,77211.0
2015-12-07 14:15:00,72.87,72.9,72.76,72.79,89720.0,55.4108,55.4336,55.3271,55.3499,89720.0
2015-12-07 14:20:00,72.79,72.86,72.65,72.66,56596.0,55.3499,55.4032,55.2435,55.2511,56596.0
2015-12-07 14:25:00,72.65,72.71,72.61,72.68,60642.0,55.2435,55.2891,55.2131,55.2663,60642.0
2015-12-07 14:30:00,72.68,72.76,72.63,72.65,98787.0,55.2663,55.3271,55.2283,55.2435,98787.0
2015-12-07 14:35:00,72.65,72.76,72.65,72.76,166319.0,55.2435,55.3271,55.2435,55.3271,166319.0
2015-12-07 14:40:00,72.75,72.75,72.71,72.73,94941.0,55.3195,55.3195,55.2891,55.3043,94941.0
2015-12-07 14:45:00,72.73,72.75,72.66,72.68,127342.0,55.3043,55.3195,55.2511,55.2663,127342.0
2015-12-07 14:50:00,72.68,72.81,72.66,72.77,85573.0,55.2663,55.3651,55.2511,55.3347,85573.0
2015-12-07 14:55:00,72.77,72.77,72.63,72.72,43008.0,55.3347,55.3347,55.2283,55.2967,43008.0
2015-12-07 15:00:00,72.71,72.71,72.51,72.57,67570.0,55.2891,55.2891,55.137,55.1826,67570.0
2015-12-07 15:05:00,72.56,72.59,72.46,72.46,71276.0,55.175,55.1978,55.099,55.099,71276.0
2015-12-07 15:10:00,72.47,72.47,72.38,72.42,86661.0,55.1066,55.1066,55.0382,55.0686,86661.0
2015-12-07 15:15:00,72.43,72.46,72.36,72.46,123766.0,55.0762,55.099,55.023,55.099,123766.0
2015-12-07 15:20:00,72.46,72.61,72.44,72.61,135026.0,55.099,55.2131,55.0838,55.2131,135026.0
2015-12-07 15:25:00,72.61,72.63,72.54,72.62,93096.0,55.2131,55.2283,55.1598,55.2207,93096.0
2015-12-07 15:30:00,72.62,72.71,72.56,72.66,161924.0,55.2207,55.2891,55.175,55.2511,161924.0
2015-12-07 15:35:00,72.67,72.75,72.63,72.71,117276.0,55.2587,55.3195,55.2283,55.2891,117276.0
2015-12-07 15:40:00,72.71,72.85,72.7,72.7,175655.0,55.2891,55.3956,55.2815,55.2815,175655.0
2015-12-07 15:45:00,72.71,72.74,72.67,72.67,313534.0,55.2891,55.3119,55.2587,55.2587,313534.0
2015-12-07 15:50:00,72.68,72.76,72.67,72.75,288719.0,55.2663,55.3271,55.2587,55.3195,288719.0
2015-12-07 15:55:00,72.76,72.84,72.69,72.83,478367.0,55.3271,55.3879,55.2739,55.3803,478367.0
2015-12-08 09:30:00,71.22,71.3,69.7,70.25,589830.0,54.1561,54.2169,53.0003,53.4185,589830.0
2015-12-08 09:35:00,70.25,70.92,70.21,70.78,292875.0,53.4185,53.928,53.3881,53.8215,292875.0
2015-12-08 09:40:00,70.81,71.41,70.64,71.41,199191.0,53.8443,54.3006,53.7151,54.3006,199191.0
2015-12-08 09:45:00,71.44,71.98,71.31,71.69,211207.0,54.3234,54.734,54.2245,54.5135,211207.0
2015-12-08 09:50:00,71.73,71.92,71.7,71.85,184190.0,54.5439,54.6884,54.5211,54.6351,184190.0
2015-12-08 09:55:00,71.85,71.92,71.33,71.43,125359.0,54.6351,54.6884,54.2397,54.3158,125359.0
2015-12-08 10:00:00,71.43,72.15,71.43,71.88,122085.0,54.3158,54.8633,54.3158,54.658,122085.0
2015-12-08 10:05:00,71.91,71.99,71.72,71.82,67284.0,54.6808,54.7416,54.5363,54.6123,67284.0
2015-12-08 10:10:00,71.83,71.83,71.58,71.68,93248.0,54.6199,54.6199,54.4298,54.5059,93248.0
2015-12-08 10:15:00,71.69,71.91,71.46,71.48,92183.0,54.5135,54.6808,54.3386,54.3538,92183.0
2015-12-08 10:20:00,71.44,71.57,71.41,71.55,69043.0,54.3234,54.4222,54.3006,54.407,69043.0
2015-12-08 10:25:00,71.54,71.68,71.45,71.47,73568.0,54.3994,54.5059,54.331,54.3462,73568.0
2015-12-08 10:30:00,71.46,71.81,71.32,71.79,165176.0,54.3386,54.6047,54.2321,54.5895,165176.0
2015-12-08 10:35:00,71.79,71.96,71.78,71.95,92785.0,54.5895,54.7188,54.5819,54.7112,92785.0
2015-12-08 10:40:00,71.93,72.23,71.93,72.18,88151.0,54.696,54.9241,54.696,54.8861,88151.0
2015-12-08 10:45:00,72.19,72.36,72.16,72.34,86837.0,54.8937,55.023,54.8709,55.0077,86837.0
2015-12-08 10:50:00,72.35,72.64,72.27,72.58,91932.0,55.0153,55.2359,54.9545,55.1902,91932.0
2015-12-08 10:55:00,72.58,72.73,72.44,72.7,80133.0,55.1902,55.3043,55.0838,55.2815,80133.0
2015-12-08 11:00:00,72.67,72.99,72.67,72.8,87600.0,55.2587,55.502,55.2587,55.3575,87600.0
2015-12-08 11:05:00,72.81,72.87,72.46,72.48,71315.0,55.3651,55.4108,55.099,55.1142,71315.0
2015-12-08 11:10:00,72.47,72.5,72.21,72.22,105714.0,55.1066,55.1294,54.9089,54.9165,105714.0
2015-12-08 11:15:00,72.22,72.3,72.14,72.28,77479.0,54.9165,54.9773,54.8557,54.9621,77479.0
2015-12-08 11:20:00,72.29,72.5,72.27,72.39,53800.0,54.9697,55.1294,54.9545,55.0458,53800.0
2015-12-08 11:25:00,72.38,72.4,72.23,72.32,55661.0,55.0382,55.0534,54.9241,54.9925,55661.0
2015-12-08 11:30:00,72.29,72.32,71.96,71.96,85952.0,54.9697,54.9925,54.7188,54.7188,85952.0
2015-12-08 11:35:00,71.97,72.08,71.91,71.91,71079.0,54.7264,54.81,54.6808,54.6808,71079.0
2015-12-08 11:40:00,71.91,72.2,71.85,72.05,59327.0,54.6808,54.9013,54.6351,54.7872,59327.0
2015-12-08 11:45:00,72.05,72.05,71.79,71.83,58128.0,54.7872,54.7872,54.5895,54.6199,58128.0
2015-12-08 11:50:00,71.83,72.02,71.75,71.98,57234.0,54.6199,54.7644,54.5591,54.734,57234.0
2015-12-08 11:55:00,71.98,72.13,71.9,72.13,48916.0,54.734,54.8481,54.6732,54.8481,48916.0
2015-12-08 12:00:00,72.1,72.18,72.01,72.01,46684.0,54.8252,54.8861,54.7568,54.7568,46684.0
2015-12-08 12:05:00,72.0,72.14,71.98,72.07,97120.0,54.7492,54.8557,54.734,54.8024,97120.0
2015-12-08 12:10:00,72.07,72.08,71.9,71.93,65476.0,54.8024,54.81,54.6732,54.696,65476.0
2015-12-08 12:15:00,71.94,72.01,71.85,71.97,47848.0,54.7036,54.7568,54.6351,54.7264,47848.0
2015-12-08 12:20:00,71.98,72.04,71.93,71.99,72227.0,54.734,54.7796,54.696,54.7416,72227.0
2015-12-08 12:25:00,72.0,72.14,71.99,72.06,89251.0,54.7492,54.8557,54.7416,54.7948,89251.0
2015-12-08 12:30:00,72.04,72.05,71.9,71.9,34091.0,54.7796,54.7872,54.6732,54.6732,34091.0
2015-12-08 12:35:00,71.89,71.9,71.83,71.87,49405.0,54.6656,54.6732,54.6199,54.6504,49405.0
2015-12-08 12:40:00,71.88,71.92,71.84,71.9,43862.0,54.658,54.6884,54.6275,54.6732,43862.0
2015-12-08 12:45:00,71.91,71.98,71.84,71.87,66158.0,54.6808,54.734,54.6275,54.6504,66158.0
2015-12-08 12:50:00,71.86,71.99,71.82,71.96,60150.0,54.6427,54.7416,54.6123,54.7188,60150.0
2015-12-08 12:55:00,71.96,72.07,71.95,72.03,51476.0,54.7188,54.8024,54.7112,54.772,51476.0
2015-12-08 13:00:00,72.04,72.1,72.03,72.06,52628.0,54.7796,54.8252,54.772,54.7948,52628.0
2015-12-08 13:05:00,72.06,72.08,71.94,72.0,34930.0,54.7948,54.81,54.7036,54.7492,34930.0
2015-12-08 13:10:00,71.99,72.03,71.86,71.91,67958.0,54.7416,54.772,54.6427,54.6808,67958.0
2015-12-08 13:15:00,71.93,71.93,71.58,71.58,47535.0,54.696,54.696,54.4298,54.4298,47535.0
2015-12-08 13:20:00,71.57,71.59,71.39,71.5,59847.0,54.4222,54.4374,54.2854,54.369,59847.0
2015-12-08 13:25:00,71.5,71.65,71.47,71.59,37395.0,54.369,54.4831,54.3462,54.4374,37395.0
2015-12-08 13:30:00,71.61,71.98,71.6,71.94,64179.0,54.4526,54.734,54.445,54.7036,64179.0
2015-12-08 13:35:00,71.95,72.03,71.92,71.97,47849.0,54.7112,54.772,54.6884,54.7264,47849.0
2015-12-08 13:40:00,71.98,72.12,71.95,72.05,52864.0,54.734,54.8405,54.7112,54.7872,52864.0
2015-12-08 13:45:00,72.06,72.07,71.92,71.99,48888.0,54.7948,54.8024,54.6884,54.7416,48888.0
2015-12-08 13:50:00,71.97,72.01,71.91,72.0,22326.0,54.7264,54.7568,54.6808,54.7492,22326.0
2015-12-08 13:55:00,72.01,72.01,71.78,71.82,75798.0,54.7568,54.7568,54.5819,54.6123,75798.0
2015-12-08 14:00:00,71.82,71.96,71.79,71.95,22652.0,54.6123,54.7188,54.5895,54.7112,22652.0
2015-12-08 14:05:00,71.93,72.17,71.87,72.15,49824.0,54.696,54.8785,54.6504,54.8633,49824.0
2015-12-08 14:10:00,72.14,72.18,71.99,71.99,55547.0,54.8557,54.8861,54.7416,54.7416,55547.0
2015-12-08 14:15:00,72.0,72.05,71.93,72.01,40428.0,54.7492,54.7872,54.696,54.7568,40428.0
2015-12-08 14:20:00,72.0,72.01,71.86,71.88,32056.0,54.7492,54.7568,54.6427,54.658,32056.0
2015-12-08 14:25:00,71.88,71.94,71.81,71.89,52628.0,54.658,54.7036,54.6047,54.6656,52628.0
2015-12-08 14:30:00,71.89,71.99,71.81,71.82,50069.0,54.6656,54.7416,54.6047,54.6123,50069.0
2015-12-08 14:35:00,71.82,71.9,71.82,71.86,53963.0,54.6123,54.6732,54.6123,54.6427,53963.0
2015-12-08 14:40:00,71.86,71.89,71.78,71.89,64861.0,54.6427,54.6656,54.5819,54.6656,64861.0
2015-12-08 14:45:00,71.89,71.99,71.87,71.92,54952.0,54.6656,54.7416,54.6504,54.6884,54952.0
2015-12-08 14:50:00,71.93,71.96,71.85,71.94,50073.0,54.696,54.7188,54.6351,54.7036,50073.0
2015-12-08 14:55:00,71.93,71.94,71.8,71.83,76274.0,54.696,54.7036,54.5971,54.6199,76274.0
2015-12-08 15:00:00,71.82,71.83,71.73,71.74,91652.0,54.6123,54.6199,54.5439,54.5515,91652.0
2015-12-08 15:05:00,71.75,71.78,71.71,71.73,45648.0,54.5591,54.5819,54.5287,54.5439,45648.0
2015-12-08 15:10:00,71.73,71.74,71.52,71.53,74687.0,54.5439,54.5515,54.3842,54.3918,74687.0
2015-12-08 15:15:00,71.53,71.63,71.45,71.45,84747.0,54.3918,54.4679,54.331,54.331,84747.0
2015-12-08 15:20:00,71.45,71.56,71.38,71.49,82809.0,54.331,54.4146,54.2778,54.3614,82809.0
2015-12-08 15:25:00,71.49,71.51,71.35,71.4,64509.0,54.3614,54.3766,54.2549,54.293,64509.0
2015-12-08 15:30:00,71.41,71.63,71.39,71.58,88655.0,54.3006,54.4679,54.2854,54.4298,88655.0
2015-12-08 15:35:00,71.57,71.58,71.52,71.55,78644.0,54.4222,54.4298,54.3842,54.407,78644.0
2015-12-08 15:40:00,71.55,71.56,71.45,71.53,141314.0,54.407,54.4146,54.331,54.3918,141314.0
2015-12-08 15:45:00,71.51,71.59,71.4,71.59,128269.0,54.3766,54.4374,54.293,54.4374,128269.0
2015-12-08 15:50:00,71.59,71.66,71.5,71.63,161262.0,54.4374,54.4907,54.369,54.4679,161262.0
2015-12-08 15:55:00,71.63,71.64,71.5,71.52,292222.0,54.4679,54.4755,54.369,54.3842,292222.0
2015-12-09 09:30:00,72.1,72.79,71.96,72.18,214977.0,54.8252,55.3499,54.7188,54.8861,214977.0
2015-12-09 09:35:00,72.17,72.92,72.15,72.8,78266.0,54.8785,55.4488,54.8633,55.3575,78266.0
2015-12-09 09:40:00,72.8,72.99,72.7,72.81,56201.0,55.3575,55.502,55.2815,55.3651,56201.0
2015-12-09 09:45:00,72.79,73.27,72.71,73.16,95115.0,55.3499,55.7149,55.2891,55.6313,95115.0
2015-12-09 09:50:00,73.13,73.17,72.99,73.05,129290.0,55.6085,55.6389,55.502,55.5476,129290.0
2015-12-09 09:55:00,73.05,73.2,72.92,73.09,170475.0,55.5476,55.6617,55.4488,55.578,170475.0
2015-12-09 10:00:00,73.06,73.2,72.95,73.14,106500.0,55.5552,55.6617,55.4716,55.6161,106500.0
2015-12-09 10:05:00,73.14,73.2,73.04,73.09,124837.0,55.6161,55.6617,55.54,55.578,124837.0
2015-12-09 10:10:00,73.1,73.43,73.1,73.18,99443.0,55.5857,55.8366,55.5857,55.6465,99443.0
2015-12-09 10:15:00,73.21,73.43,73.21,73.32,101385.0,55.6693,55.8366,55.6693,55.7529,101385.0
2015-12-09 10:20:00,73.32,73.38,73.12,73.33,84418.0,55.7529,55.7986,55.6009,55.7605,84418.0
2015-12-09 10:25:00,73.34,73.46,73.27,73.28,67865.0,55.7681,55.8594,55.7149,55.7225,67865.0
2015-12-09 10:30:00,73.34,74.05,73.29,73.88,163268.0,55.7681,56.308,55.7301,56.1788,163268.0
2015-12-09 10:35:00,73.88,73.96,73.63,73.73,56492.0,56.1788,56.2396,55.9887,56.0647,56492.0
2015-12-09 10:40:00,73.74,73.94,73.67,73.91,43710.0,56.0723,56.2244,56.0191,56.2016,43710.0
2015-12-09 10:45:00,73.93,74.0,73.47,73.47,68408.0,56.2168,56.27,55.867,55.867,68408.0
2015-12-09 10:50:00,73.45,73.64,73.33,73.38,70240.0,55.8518,55.9963,55.7605,55.7986,70240.0
2015-12-09 10:55:00,73.38,73.47,73.37,73.45,76896.0,55.7986,55.867,55.791,55.8518,76896.0
2015-12-09 11:00:00,73.44,73.57,73.32,73.46,70519.0,55.8442,55.943,55.7529,55.8594,70519.0
2015-12-09 11:05:00,73.49,73.64,73.41,73.46,62760.0,55.8822,55.9963,55.8214,55.8594,62760.0
2015-12-09 11:10:00,73.48,73.57,73.45,73.45,43016.0,55.8746,55.943,55.8518,55.8518,43016.0
2015-12-09 11:15:00,73.46,73.46,73.19,73.21,63496.0,55.8594,55.8594,55.6541,55.6693,63496.0
2015-12-09 11:20:00,73.2,73.41,73.15,73.32,56498.0,55.6617,55.8214,55.6237,55.7529,56498.0
2015-12-09 11:25:00,73.31,73.35,73.11,73.14,48999.0,55.7453,55.7758,55.5933,55.6161,48999.0
2015-12-09 11:30:00,73.15,73.31,73.11,73.11,39301.0,55.6237,55.7453,55.5933,55.5933,39301.0
2015-12-09 11:35:00,73.11,73.26,73.05,73.26,62856.0,55.5933,55.7073,55.5476,55.7073,62856.0
2015-12-09 11:40:00,73.26,73.42,72.94,72.96,60235.0,55.7073,55.829,55.464,55.4792,60235.0
2015-12-09 11:45:00,72.95,72.97,72.6,72.71,99999.0,55.4716,55.4868,55.2054,55.2891,99999.0
2015-12-09 11:50:00,72.71,72.96,72.67,72.93,33785.0,55.2891,55.4792,55.2587,55.4564,33785.0
2015-12-09 11:55:00,72.94,72.95,72.65,72.69,38911.0,55.464,55.4716,55.2435,55.2739,38911.0
2015-12-09 12:00:00,72.7,72.83,72.51,72.53,75791.0,55.2815,55.3803,55.137,55.1522,75791.0
2015-12-09 12:05:00,72.53,72.77,72.48,72.72,44965.0,55.1522,55.3347,55.1142,55.2967,44965.0
2015-12-09 12:10:00,72.72,72.86,72.5,72.53,66319.0,55.2967,55.4032,55.1294,55.1522,66319.0
2015-12-09 12:15:00,72.52,72.71,72.38,72.38,42304.0,55.1446,55.2891,55.0382,55.0382,42304.0
2015-12-09 12:20:00,72.38,72.42,72.21,72.25,51930.0,55.0382,55.0686,54.9089,54.9393,51930.0
2015-12-09 12:25:00,72.25,72.26,71.93,72.09,107373.0,54.9393,54.9469,54.696,54.8176,107373.0
2015-12-09 12:30:00,72.08,72.08,71.86,71.92,109708.0,54.81,54.81,54.6427,54.6884,109708.0
2015-12-09 12:35:00,71.91,71.94,71.72,71.78,82500.0,54.6808,54.7036,54.5363,54.5819,82500.0
2015-12-09 12:40:00,71.8,71.83,71.6,71.78,74620.0,54.5971,54.6199,54.445,54.5819,74620.0
2015-12-09 12:45:00,71.78,72.0,71.76,71.96,44158.0,54.5819,54.7492,54.5667,54.7188,44158.0
2015-12-09 12:50:00,71.99,72.05,71.89,71.89,54462.0,54.7416,54.7872,54.6656,54.6656,54462.0
2015-12-09 12:55:00,71.88,71.89,71.66,71.7,64848.0,54.658,54.6656,54.4907,54.5211,64848.0
2015-12-09 13:00:00,71.7,72.15,71.63,72.03,104482.0,54.5211,54.8633,54.4679,54.772,104482.0
2015-12-09 13:05:00,72.01,72.01,71.57,71.76,62335.0,54.7568,54.7568,54.4222,54.5667,62335.0
2015-12-09 13:10:00,71.75,71.81,71.64,71.77,57344.0,54.5591,54.6047,54.4755,54.5743,57344.0
2015-12-09 13:15:00,71.76,71.76,71.61,71.64,62748.0,54.5667,54.5667,54.4526,54.4755,62748.0
2015-12-09 13:20:00,71.62,71.66,71.47,71.58,76169.0,54.4603,54.4907,54.3462,54.4298,76169.0
2015-12-09 13:25:00,71.59,71.64,71.45,71.52,69015.0,54.4374,54.4755,54.331,54.3842,69015.0
2015-12-09 13:30:00,71.54,71.68,71.48,71.68,54258.0,54.3994,54.5059,54.3538,54.5059,54258.0
2015-12-09 13:35:00,71.68,71.7,71.58,71.61,37286.0,54.5059,54.5211,54.4298,54.4526,37286.0
2015-12-09 13:40:00,71.6,71.6,71.42,71.45,117627.0,54.445,54.445,54.3082,54.331,117627.0
2015-12-09 13:45:00,71.44,71.58,71.43,71.57,85562.0,54.3234,54.4298,54.3158,54.4222,85562.0
2015-12-09 13:50:00,71.56,72.06,71.56,72.01,167739.0,54.4146,54.7948,54.4146,54.7568,167739.0
2015-12-09 13:55:00,72.03,72.07,71.85,71.87,85798.0,54.772,54.8024,54.6351,54.6504,85798.0
2015-12-09 14:00:00,71.87,71.9,71.72,71.73,54469.0,54.6504,54.6732,54.5363,54.5439,54469.0
2015-12-09 14:05:00,71.71,71.74,71.55,71.73,65225.0,54.5287,54.5515,54.407,54.5439,65225.0
2015-12-09 14:10:00,71.73,71.93,71.68,71.89,112748.0,54.5439,54.696,54.5059,54.6656,112748.0
2015-12-09 14:15:00,71.89,71.97,71.68,71.7,80033.0,54.6656,54.7264,54.5059,54.5211,80033.0
2015-12-09 14:20:00,71.69,71.74,71.54,71.71,51314.0,54.5135,54.5515,54.3994,54.5287,51314.0
2015-12-09 14:25:00,71.71,71.9,71.64,71.9,62249.0,54.5287,54.6732,54.4755,54.6732,62249.0
2015-12-09 14:30:00,71.9,72.11,71.88,71.99,55912.0,54.6732,54.8328,54.658,54.7416,55912.0
2015-12-09 14:35:00,71.98,72.27,71.93,72.26,50392.0,54.734,54.9545,54.696,54.9469,50392.0
2015-12-09 14:40:00,72.26,72.26,72.0,72.11,34200.0,54.9469,54.9469,54.7492,54.8328,34200.0
2015-12-09 14:45:00,72.12,72.12,71.91,71.98,47362.0,54.8405,54.8405,54.6808,54.734,47362.0
2015-12-09 14:50:00,71.97,72.04,71.83,71.87,45056.0,54.7264,54.7796,54.6199,54.6504,45056.0
2015-12-09 14:55:00,71.86,71.92,71.83,71.85,54122.0,54.6427,54.6884,54.6199,54.6351,54122.0
2015-12-09 15:00:00,71.85,72.02,71.82,71.99,88340.0,54.6351,54.7644,54.6123,54.7416,88340.0
2015-12-09 15:05:00,71.98,71.98,71.82,71.87,68877.0,54.734,54.734,54.6123,54.6504,68877.0
2015-12-09 15:10:00,71.86,71.87,71.75,71.8,115007.0,54.6427,54.6504,54.5591,54.5971,115007.0
2015-12-09 15:15:00,71.8,71.82,71.64,71.69,93283.0,54.5971,54.6123,54.4755,54.5135,93283.0
2015-12-09 15:20:00,71.69,71.98,71.69,71.95,133751.0,54.5135,54.734,54.5135,54.7112,133751.0
2015-12-09 15:25:00,71.94,72.03,71.81,71.88,111898.0,54.7036,54.772,54.6047,54.658,111898.0
2015-12-09 15:30:00,71.89,72.04,71.81,71.88,111793.0,54.6656,54.7796,54.6047,54.658,111793.0
2015-12-09 15:35:00,71.88,71.92,71.8,71.82,129282.0,54.658,54.6884,54.5971,54.6123,129282.0
2015-12-09 15:40:00,71.8,71.92,71.74,71.88,118174.0,54.5971,54.6884,54.5515,54.658,118174.0
2015-12-09 15:45:00,71.87,71.88,71.77,71.8,194539.0,54.6504,54.658,54.5743,54.5971,194539.0
2015-12-09 15:50:00,71.81,71.98,71.76,71.93,204434.0,54.6047,54.734,54.5667,54.696,204434.0
2015-12-09 15:55:00,71.94,72.14,71.89,72.11,354518.0,54.7036,54.8557,54.6656,54.8328,354518.0
2015-12-10 09:30:00,71.79,72.1,71.52,71.63,114952.0,54.5895,54.8252,54.3842,54.4679,114952.0
2015-12-10 09:35:00,71.66,72.16,71.6,72.06,81799.0,54.4907,54.8709,54.445,54.7948,81799.0
2015-12-10 09:40:00,72.04,72.23,71.91,72.23,96315.0,54.7796,54.9241,54.6808,54.9241,96315.0
2015-12-10 09:45:00,72.17,72.25,71.98,71.99,63019.0,54.8785,54.9393,54.734,54.7416,63019.0
2015-12-10 09:50:00,71.98,72.1,71.86,72.04,76428.0,54.734,54.8252,54.6427,54.7796,76428.0
2015-12-10 09:55:00,72.03,72.14,71.72,72.14,89644.0,54.772,54.8557,54.5363,54.8557,89644.0
2015-12-10 10:00:00,72.14,72.27,72.01,72.09,51632.0,54.8557,54.9545,54.7568,54.8176,51632.0
2015-12-10 10:05:00,72.09,72.32,71.96,71.99,39007.0,54.8176,54.9925,54.7188,54.7416,39007.0
2015-12-10 10:10:00,72.01,72.01,71.79,71.86,61114.0,54.7568,54.7568,54.5895,54.6427,61114.0
2015-12-10 10:15:00,71.84,71.94,71.71,71.86,74621.0,54.6275,54.7036,54.5287,54.6427,74621.0
2015-12-10 10:20:00,71.86,71.98,71.81,71.96,75395.0,54.6427,54.734,54.6047,54.7188,75395.0
2015-12-10 10:25:00,71.97,72.18,71.91,72.05,130575.0,54.7264,54.8861,54.6808,54.7872,130575.0
2015-12-10 10:30:00,72.05,72.27,72.04,72.2,69689.0,54.7872,54.9545,54.7796,54.9013,69689.0
2015-12-10 10:35:00,72.21,72.73,72.2,72.69,67190.0,54.9089,55.3043,54.9013,55.2739,67190.0
2015-12-10 10:40:00,72.71,73.23,72.68,73.2,84806.0,55.2891,55.6845,55.2663,55.6617,84806.0
2015-12-10 10:45:00,73.2,73.21,72.65,72.66,101960.0,55.6617,55.6693,55.2435,55.2511,101960.0
2015-12-10 10:50:00,72.66,72.83,72.64,72.76,72881.0,55.2511,55.3803,55.2359,55.3271,72881.0
2015-12-10 10:55:00,72.76,73.16,72.73,73.16,83278.0,55.3271,55.6313,55.3043,55.6313,83278.0
2015-12-10 11:00:00,73.14,73.17,72.99,73.02,63860.0,55.6161,55.6389,55.502,55.5248,63860.0
2015-12-10 11:05:00,73.04,73.07,72.76,72.85,61179.0,55.54,55.5628,55.3271,55.3956,61179.0
2015-12-10 11:10:00,72.8,73.03,72.79,72.93,94781.0,55.3575,55.5324,55.3499,55.4564,94781.0
2015-12-10 11:15:00,72.95,72.98,72.88,72.92,64634.0,55.4716,55.4944,55.4184,55.4488,64634.0
2015-12-10 11:20:00,72.92,72.97,72.8,72.84,48203.0,55.4488,55.4868,55.3575,55.3879,48203.0
2015-12-10 11:25:00,72.84,72.86,72.57,72.58,42316.0,55.3879,55.4032,55.1826,55.1902,42316.0
2015-12-10 11:30:00,72.57,72.7,72.54,72.56,45768.0,55.1826,55.2815,55.1598,55.175,45768.0
2015-12-10 11:35:00,72.56,72.65,72.49,72.55,79358.0,55.175,55.2435,55.1218,55.1674,79358.0
2015-12-10 11:40:00,72.55,72.63,72.42,72.43,66576.0,55.1674,55.2283,55.0686,55.0762,66576.0
2015-12-10 11:45:00,72.42,72.44,72.28,72.36,48977.0,55.0686,55.0838,54.9621,55.023,48977.0
2015-12-10 11:50:00,72.36,72.36,72.13,72.15,51412.0,55.023,55.023,54.8481,54.8633,51412.0
2015-12-10 11:55:00,72.15,72.27,72.07,72.19,101430.0,54.8633,54.9545,54.8024,54.8937,101430.0
2015-12-10 12:00:00,72.23,72.36,72.19,72.36,35898.0,54.9241,55.023,54.8937,55.023,35898.0
2015-12-10 12:05:00,72.38,72.46,72.26,72.3,36467.0,55.0382,55.099,54.9469,54.9773,36467.0
2015-12-10 12:10:00,72.28,72.3,72.13,72.14,39760.0,54.9621,54.9773,54.8481,54.8557,39760.0
2015-12-10 12:15:00,72.13,72.29,72.07,72.1,48518.0,54.8481,54.9697,54.8024,54.8252,48518.0
2015-12-10 12:20:00,72.09,72.14,71.96,71.96,65861.0,54.8176,54.8557,54.7188,54.7188,65861.0
2015-12-10 12:25:00,71.95,72.03,71.87,71.96,83952.0,54.7112,54.772,54.6504,54.7188,83952.0
2015-12-10 12:30:00,71.97,72.11,71.92,72.01,47197.0,54.7264,54.8328,54.6884,54.7568,47197.0
2015-12-10 12:35:00,72.02,72.14,71.85,71.91,49026.0,54.7644,54.8557,54.6351,54.6808,49026.0
2015-12-10 12:40:00,71.92,72.07,71.84,72.07,43693.0,54.6884,54.8024,54.6275,54.8024,43693.0
2015-12-10 12:45:00,72.06,72.08,71.93,71.98,33261.0,54.7948,54.81,54.696,54.734,33261.0
2015-12-10 12:50:00,71.98,72.1,71.98,72.08,25967.0,54.734,54.8252,54.734,54.81,25967.0
2015-12-10 12:55:00,72.1,72.35,72.1,72.31,37209.0,54.8252,55.0153,54.8252,54.9849,37209.0
2015-12-10 13:00:00,72.32,72.35,72.18,72.29,51230.0,54.9925,55.0153,54.8861,54.9697,51230.0
2015-12-10 13:05:00,72.33,72.33,72.21,72.31,28006.0,55.0001,55.0001,54.9089,54.9849,28006.0
2015-12-10 13:10:00,72.31,72.31,72.16,72.2,40698.0,54.9849,54.9849,54.8709,54.9013,40698.0
2015-12-10 13:15:00,72.18,72.19,71.97,72.0,71954.0,54.8861,54.8937,54.7264,54.7492,71954.0
2015-12-10 13:20:00,72.0,72.21,71.99,72.16,46209.0,54.7492,54.9089,54.7416,54.8709,46209.0
2015-12-10 13:25:00,72.17,72.19,72.01,72.02,42027.0,54.8785,54.8937,54.7568,54.7644,42027.0
2015-12-10 13:30:00,72.03,72.15,72.02,72.06,44309.0,54.772,54.8633,54.7644,54.7948,44309.0
2015-12-10 13:35:00,72.08,72.36,72.0,72.32,45004.0,54.81,55.023,54.7492,54.9925,45004.0
2015-12-10 13:40:00,72.33,72.42,72.22,72.42,47328.0,55.0001,55.0686,54.9165,55.0686,47328.0
2015-12-10 13:45:00,72.41,72.41,72.16,72.2,44049.0,55.061,55.061,54.8709,54.9013,44049.0
2015-12-10 13:50:00,72.2,72.29,72.2,72.22,34666.0,54.9013,54.9697,54.9013,54.9165,34666.0
2015-12-10 13:55:00,72.24,72.25,72.14,72.24,47131.0,54.9317,54.9393,54.8557,54.9317,47131.0
2015-12-10 14:00:00,72.24,72.29,72.18,72.25,45022.0,54.9317,54.9697,54.8861,54.9393,45022.0
2015-12-10 14:05:00,72.25,72.34,72.21,72.26,72933.0,54.9393,55.0077,54.9089,54.9469,72933.0
2015-12-10 14:10:00,72.25,72.27,72.12,72.16,38740.0,54.9393,54.9545,54.8405,54.8709,38740.0
2015-12-10 14:15:00,72.17,72.37,72.16,72.34,77070.0,54.8785,55.0306,54.8709,55.0077,77070.0
2015-12-10 14:20:00,72.34,72.34,72.22,72.27,51957.0,55.0077,55.0077,54.9165,54.9545,51957.0
2015-12-10 14:25:00,72.28,72.44,72.24,72.43,69651.0,54.9621,55.0838,54.9317,55.0762,69651.0
2015-12-10 14:30:00,72.44,72.47,72.23,72.27,41850.0,55.0838,55.1066,54.9241,54.9545,41850.0
2015-12-10 14:35:00,72.27,72.37,72.25,72.34,62324.0,54.9545,55.0306,54.9393,55.0077,62324.0
2015-12-10 14:40:00,72.34,72.44,72.32,72.32,60261.0,55.0077,55.0838,54.9925,54.9925,60261.0
2015-12-10 14:45:00,72.32,72.35,72.18,72.19,54264.0,54.9925,55.0153,54.8861,54.8937,54264.0
2015-12-10 14:50:00,72.17,72.22,72.08,72.13,49622.0,54.8785,54.9165,54.81,54.8481,49622.0
2015-12-10 14:55:00,72.14,72.18,72.04,72.04,60542.0,54.8557,54.8861,54.7796,54.7796,60542.0
2015-12-10 15:00:00,72.06,72.17,72.03,72.07,84228.0,54.7948,54.8785,54.772,54.8024,84228.0
2015-12-10 15:05:00,72.06,72.16,72.02,72.13,117657.0,54.7948,54.8709,54.7644,54.8481,117657.0
2015-12-10 15:10:00,72.13,72.18,71.99,71.99,86162.0,54.8481,54.8861,54.7416,54.7416,86162.0
2015-12-10 15:15:00,72.01,72.21,71.96,72.01,81828.0,54.7568,54.9089,54.7188,54.7568,81828.0
2015-12-10 15:20:00,72.01,72.05,71.94,72.03,62670.0,54.7568,54.7872,54.7036,54.772,62670.0
2015-12-10 15:25:00,72.04,72.15,71.97,72.09,54136.0,54.7796,54.8633,54.7264,54.8176,54136.0
2015-12-10 15:30:00,72.09,72.12,71.98,72.01,65029.0,54.8176,54.8405,54.734,54.7568,65029.0
2015-12-10 15:35:00,72.0,72.0,71.9,71.92,95558.0,54.7492,54.7492,54.6732,54.6884,95558.0
2015-12-10 15:40:00,71.93,72.09,71.85,71.9,97000.0,54.696,54.8176,54.6351,54.6732,97000.0
2015-12-10 15:45:00,71.9,71.94,71.74,71.77,125479.0,54.6732,54.7036,54.5515,54.5743,125479.0
2015-12-10 15:50:00,71.76,71.76,71.47,71.51,255983.0,54.5667,54.5667,54.3462,54.3766,255983.0
2015-12-10 15:55:00,71.51,71.56,71.4,71.49,397369.0,54.3766,54.4146,54.293,54.3614,397369.0
2015-12-11 09:30:00,70.53,70.76,70.49,70.6,174256.0,53.6314,53.8063,53.601,53.6846,174256.0
2015-12-11 09:35:00,70.6,70.64,70.12,70.2,185933.0,53.6846,53.7151,53.3196,53.3805,185933.0
2015-12-11 09:40:00,70.16,70.26,70.0,70.06,223831.0,53.3501,53.4261,53.2284,53.274,223831.0
2015-12-11 09:45:00,70.04,70.18,69.78,70.15,203455.0,53.2588,53.3653,53.0611,53.3425,203455.0
2015-12-11 09:50:00,70.13,70.26,69.93,70.16,126694.0,53.3272,53.4261,53.1752,53.3501,126694.0
2015-12-11 09:55:00,70.14,70.31,69.97,70.08,133701.0,53.3349,53.4641,53.2056,53.2892,133701.0
2015-12-11 10:00:00,70.07,70.11,69.84,69.97,109867.0,53.2816,53.312,53.1067,53.2056,109867.0
2015-12-11 10:05:00,69.98,70.03,69.83,69.86,172391.0,53.2132,53.2512,53.0991,53.1219,172391.0
2015-12-11 10:10:00,69.86,69.93,69.79,69.84,168058.0,53.1219,53.1752,53.0687,53.1067,168058.0
2015-12-11 10:15:00,69.85,69.98,69.8,69.9,108609.0,53.1143,53.2132,53.0763,53.1524,108609.0
2015-12-11 10:20:00,69.9,70.14,69.79,70.13,94280.0,53.1524,53.3349,53.0687,53.3272,94280.0
2015-12-11 10:25:00,70.11,70.38,70.05,70.36,85306.0,53.312,53.5173,53.2664,53.5021,85306.0
2015-12-11 10:30:00,70.35,70.38,70.04,70.04,75193.0,53.4945,53.5173,53.2588,53.2588,75193.0
2015-12-11 10:35:00,70.05,70.14,69.93,70.13,149024.0,53.2664,53.3349,53.1752,53.3272,149024.0
2015-12-11 10:40:00,70.13,70.29,70.06,70.07,57839.0,53.3272,53.4489,53.274,53.2816,57839.0
2015-12-11 10:45:00,70.07,70.21,70.01,70.19,101698.0,53.2816,53.3881,53.236,53.3729,101698.0
2015-12-11 10:50:00,70.18,70.21,70.03,70.2,82571.0,53.3653,53.3881,53.2512,53.3805,82571.0
2015-12-11 10:55:00,70.2,70.21,69.88,70.02,139889.0,53.3805,53.3881,53.1371,53.2436,139889.0
2015-12-11 11:00:00,70.03,70.25,69.95,70.21,133639.0,53.2512,53.4185,53.1904,53.3881,133639.0
2015-12-11 11:05:00,70.2,70.51,70.18,70.23,74639.0,53.3805,53.6162,53.3653,53.4033,74639.0
2015-12-11 11:10:00,70.22,70.28,70.02,70.12,52718.0,53.3957,53.4413,53.2436,53.3196,52718.0
2015-12-11 11:15:00,70.11,70.3,70.01,70.18,104954.0,53.312,53.4565,53.236,53.3653,104954.0
2015-12-11 11:20:00,70.17,70.31,70.1,70.17,63854.0,53.3577,53.4641,53.3044,53.3577,63854.0
2015-12-11 11:25:00,70.16,70.2,70.02,70.09,88286.0,53.3501,53.3805,53.2436,53.2968,88286.0
2015-12-11 11:30:00,70.09,70.18,70.05,70.08,75047.0,53.2968,53.3653,53.2664,53.2892,75047.0
2015-12-11 11:35:00,70.08,70.35,70.02,70.18,132715.0,53.2892,53.4945,53.2436,53.3653,132715.0
2015-12-11 11:40:00,70.2,70.38,70.14,70.37,78962.0,53.3805,53.5173,53.3349,53.5097,78962.0
2015-12-11 11:45:00,70.37,70.37,70.1,70.19,92154.0,53.5097,53.5097,53.3044,53.3729,92154.0
2015-12-11 11:50:00,70.2,70.2,70.06,70.11,77022.0,53.3805,53.3805,53.274,53.312,77022.0
2015-12-11 11:55:00,70.09,70.2,70.07,70.12,76394.0,53.2968,53.3805,53.2816,53.3196,76394.0
2015-12-11 12:00:00,70.13,70.17,70.03,70.08,117220.0,53.3272,53.3577,53.2512,53.2892,117220.0
2015-12-11 12:05:00,70.07,70.13,69.98,69.99,160839.0,53.2816,53.3272,53.2132,53.2208,160839.0
2015-12-11 12:10:00,70.0,70.07,69.94,69.95,92926.0,53.2284,53.2816,53.1828,53.1904,92926.0
2015-12-11 12:15:00,69.94,70.01,69.91,69.97,89223.0,53.1828,53.236,53.16,53.2056,89223.0
2015-12-11 12:20:00,69.97,70.13,69.96,70.12,60389.0,53.2056,53.3272,53.198,53.3196,60389.0
2015-12-11 12:25:00,70.13,70.13,69.97,70.02,52697.0,53.3272,53.3272,53.2056,53.2436,52697.0
2015-12-11 12:30:00,70.01,70.1,69.94,70.03,74773.0,53.236,53.3044,53.1828,53.2512,74773.0
2015-12-11 12:35:00,70.02,70.05,69.78,69.79,108597.0,53.2436,53.2664,53.0611,53.0687,108597.0
2015-12-11 12:40:00,69.79,70.05,69.72,70.03,103302.0,53.0687,53.2664,53.0155,53.2512,103302.0
2015-12-11 12:45:00,70.0,70.01,69.89,69.98,65015.0,53.2284,53.236,53.1447,53.2132,65015.0
2015-12-11 12:50:00,69.98,70.0,69.85,69.99,81021.0,53.2132,53.2284,53.1143,53.2208,81021.0
2015-12-11 12:55:00,69.98,70.02,69.85,69.99,54003.0,53.2132,53.2436,53.1143,53.2208,54003.0
2015-12-11 13:00:00,70.01,70.2,69.98,70.08,47909.0,53.236,53.3805,53.2132,53.2892,47909.0
2015-12-11 13:05:00,70.09,70.12,69.88,70.03,66039.0,53.2968,53.3196,53.1371,53.2512,66039.0
2015-12-11 13:10:00,70.04,70.15,69.98,70.09,98217.0,53.2588,53.3425,53.2132,53.2968,98217.0
2015-12-11 13:15:00,70.07,70.25,70.0,70.19,39882.0,53.2816,53.4185,53.2284,53.3729,39882.0
2015-12-11 13:20:00,70.2,70.2,70.02,70.11,36375.0,53.3805,53.3805,53.2436,53.312,36375.0
2015-12-11 13:25:00,70.1,70.19,70.05,70.08,42717.0,53.3044,53.3729,53.2664,53.2892,42717.0
2015-12-11 13:30:00,70.09,70.19,70.07,70.12,37078.0,53.2968,53.3729,53.2816,53.3196,37078.0
2015-12-11 13:35:00,70.13,70.23,70.12,70.22,39589.0,53.3272,53.4033,53.3196,53.3957,39589.0
2015-12-11 13:40:00,70.22,70.29,70.12,70.17,38019.0,53.3957,53.4489,53.3196,53.3577,38019.0
2015-12-11 13:45:00,70.17,70.3,70.07,70.1,34217.0,53.3577,53.4565,53.2816,53.3044,34217.0
2015-12-11 13:50:00,70.09,70.18,70.07,70.14,28496.0,53.2968,53.3653,53.2816,53.3349,28496.0
2015-12-11 13:55:00,70.13,70.21,70.05,70.08,36717.0,53.3272,53.3881,53.2664,53.2892,36717.0
2015-12-11 14:00:00,70.08,70.24,70.08,70.17,47180.0,53.2892,53.4109,53.2892,53.3577,47180.0
2015-12-11 14:05:00,70.15,70.18,70.04,70.09,48081.0,53.3425,53.3653,53.2588,53.2968,48081.0
2015-12-11 14:10:00,70.1,70.21,70.07,70.13,46633.0,53.3044,53.3881,53.2816,53.3272,46633.0
2015-12-11 14:15:00,70.14,70.3,70.11,70.25,93360.0,53.3349,53.4565,53.312,53.4185,93360.0
2015-12-11 14:20:00,70.25,70.39,70.18,70.29,63299.0,53.4185,53.525,53.3653,53.4489,63299.0
2015-12-11 14:25:00,70.3,70.37,70.28,70.32,53970.0,53.4565,53.5097,53.4413,53.4717,53970.0
2015-12-11 14:30:00,70.32,70.39,70.27,70.32,49987.0,53.4717,53.525,53.4337,53.4717,49987.0
2015-12-11 14:35:00,70.33,70.34,70.23,70.29,64782.0,53.4793,53.4869,53.4033,53.4489,64782.0
2015-12-11 14:40:00,70.28,70.29,70.14,70.24,40062.0,53.4413,53.4489,53.3349,53.4109,40062.0
2015-12-11 14:45:00,70.25,70.29,70.16,70.27,42265.0,53.4185,53.4489,53.3501,53.4337,42265.0
2015-12-11 14:50:00,70.27,70.31,70.16,70.18,71771.0,53.4337,53.4641,53.3501,53.3653,71771.0
2015-12-11 14:55:00,70.18,70.23,70.14,70.17,35889.0,53.3653,53.4033,53.3349,53.3577,35889.0
2015-12-11 15:00:00,70.17,70.27,70.16,70.16,46198.0,53.3577,53.4337,53.3501,53.3501,46198.0
2015-12-11 15:05:00,70.16,70.17,69.99,70.02,59272.0,53.3501,53.3577,53.2208,53.2436,59272.0
2015-12-11 15:10:00,70.02,70.1,69.95,69.99,53229.0,53.2436,53.3044,53.1904,53.2208,53229.0
2015-12-11 15:15:00,69.99,70.03,69.96,69.99,103411.0,53.2208,53.2512,53.198,53.2208,103411.0
2015-12-11 15:20:00,69.99,70.01,69.88,69.91,132982.0,53.2208,53.236,53.1371,53.16,132982.0
2015-12-11 15:25:00,69.92,70.04,69.91,70.01,82633.0,53.1676,53.2588,53.16,53.236,82633.0
2015-12-11 15:30:00,70.0,70.03,69.88,70.01,100749.0,53.2284,53.2512,53.1371,53.236,100749.0
2015-12-11 15:35:00,70.02,70.04,69.94,69.96,118237.0,53.2436,53.2588,53.1828,53.198,118237.0
2015-12-11 15:40:00,69.96,69.97,69.83,69.86,157253.0,53.198,53.2056,53.0991,53.1219,157253.0
2015-12-11 15:45:00,69.86,69.93,69.84,69.92,150646.0,53.1219,53.1752,53.1067,53.1676,150646.0
2015-12-11 15:50:00,69.92,69.93,69.85,69.86,266560.0,53.1676,53.1752,53.1143,53.1219,266560.0
2015-12-11 15:55:00,69.85,69.9,69.76,69.83,534896.0,53.1143,53.1524,53.0459,53.0991,534896.0
2015-12-14 09:30:00,69.38,70.0,69.28,69.9,342868.0,52.7569,53.2284,52.6809,53.1524,342868.0
2015-12-14 09:35:00,69.9,70.12,69.84,70.11,122768.0,53.1524,53.3196,53.1067,53.312,122768.0
2015-12-14 09:40:00,70.12,70.25,70.05,70.14,180068.0,53.3196,53.4185,53.2664,53.3349,180068.0
2015-12-14 09:45:00,70.12,70.24,70.04,70.08,171304.0,53.3196,53.4109,53.2588,53.2892,171304.0
2015-12-14 09:50:00,70.07,70.18,69.86,69.87,104720.0,53.2816,53.3653,53.1219,53.1295,104720.0
2015-12-14 09:55:00,69.86,69.91,69.62,69.84,189876.0,53.1219,53.16,52.9394,53.1067,189876.0
2015-12-14 10:00:00,69.85,70.01,69.83,69.95,206509.0,53.1143,53.236,53.0991,53.1904,206509.0
2015-12-14 10:05:00,69.93,70.53,69.89,70.5,241139.0,53.1752,53.6314,53.1447,53.6086,241139.0
2015-12-14 10:10:00,70.48,70.52,69.8,69.92,375166.0,53.5934,53.6238,53.0763,53.1676,375166.0
2015-12-14 10:15:00,69.95,70.52,69.86,70.03,114328.0,53.1904,53.6238,53.1219,53.2512,114328.0
2015-12-14 10:20:00,70.0,70.09,69.84,69.84,94007.0,53.2284,53.2968,53.1067,53.1067,94007.0
2015-12-14 10:25:00,69.83,69.93,69.46,69.5,133284.0,53.0991,53.1752,52.8178,52.8482,133284.0
2015-12-14 10:30:00,69.5,69.71,69.46,69.58,188848.0,52.8482,53.0079,52.8178,52.909,188848.0
2015-12-14 10:35:00,69.58,69.67,69.44,69.64,87251.0,52.909,52.9775,52.8026,52.9546,87251.0
2015-12-14 10:40:00,69.65,69.69,69.47,69.69,125789.0,52.9623,52.9927,52.8254,52.9927,125789.0
2015-12-14 10:45:00,69.68,69.86,69.62,69.77,210411.0,52.9851,53.1219,52.9394,53.0535,210411.0
2015-12-14 10:50:00,69.77,69.98,69.71,69.78,117274.0,53.0535,53.2132,53.0079,53.0611,117274.0
2015-12-14 10:55:00,69.79,70.07,69.7,69.89,129521.0,53.0687,53.2816,53.0003,53.1447,129521.0
2015-12-14 11:00:00,69.87,69.87,69.47,69.7,109332.0,53.1295,53.1295,52.8254,53.0003,109332.0
2015-12-14 11:05:00,69.66,69.74,69.55,69.57,72551.0,52.9699,53.0307,52.8862,52.9014,72551.0
2015-12-14 11:10:00,69.54,69.58,69.32,69.39,84025.0,52.8786,52.909,52.7113,52.7645,84025.0
2015-12-14 11:15:00,69.38,69.44,69.11,69.17,115811.0,52.7569,52.8026,52.5516,52.5973,115811.0
2015-12-14 11:20:00,69.15,69.32,69.15,69.29,149466.0,52.582,52.7113,52.582,52.6885,149466.0
2015-12-14 11:25:00,69.29,69.44,69.16,69.27,107838.0,52.6885,52.8026,52.5897,52.6733,107838.0
2015-12-14 11:30:00,69.27,69.35,69.15,69.34,59755.0,52.6733,52.7341,52.582,52.7265,59755.0
2015-12-14 11:35:00,69.35,69.58,69.26,69.55,81953.0,52.7341,52.909,52.6657,52.8862,81953.0
2015-12-14 11:40:00,69.57,69.79,69.34,69.67,110066.0,52.9014,53.0687,52.7265,52.9775,110066.0
2015-12-14 11:45:00,69.67,69.67,69.31,69.33,74022.0,52.9775,52.9775,52.7037,52.7189,74022.0
2015-12-14 11:50:00,69.32,69.46,69.23,69.42,146395.0,52.7113,52.8178,52.6429,52.7874,146395.0
2015-12-14 11:55:00,69.45,69.6,69.41,69.54,96629.0,52.8102,52.9242,52.7798,52.8786,96629.0
2015-12-14 12:00:00,69.56,69.67,69.42,69.42,61921.0,52.8938,52.9775,52.7874,52.7874,61921.0
2015-12-14 12:05:00,69.44,69.67,69.36,69.66,86646.0,52.8026,52.9775,52.7417,52.9699,86646.0
2015-12-14 12:10:00,69.66,69.76,69.61,69.7,153136.0,52.9699,53.0459,52.9318,53.0003,153136.0
2015-12-14 12:15:00,69.71,70.13,69.67,70.07,73884.0,53.0079,53.3272,52.9775,53.2816,73884.0
2015-12-14 12:20:00,70.06,70.1,69.86,70.09,49122.0,53.274,53.3044,53.1219,53.2968,49122.0
2015-12-14 12:25:00,70.1,70.21,69.99,70.2,60245.0,53.3044,53.3881,53.2208,53.3805,60245.0
2015-12-14 12:30:00,70.2,70.26,70.12,70.17,68472.0,53.3805,53.4261,53.3196,53.3577,68472.0
2015-12-14 12:35:00,70.16,70.3,70.09,70.11,325976.0,53.3501,53.4565,53.2968,53.312,325976.0
2015-12-14 12:40:00,70.12,70.12,69.88,69.93,69561.0,53.3196,53.3196,53.1371,53.1752,69561.0
2015-12-14 12:45:00,69.93,70.0,69.75,69.75,121833.0,53.1752,53.2284,53.0383,53.0383,121833.0
2015-12-14 12:50:00,69.74,70.16,69.74,70.14,208266.0,53.0307,53.3501,53.0307,53.3349,208266.0
2015-12-14 12:55:00,70.16,70.34,70.16,70.32,80330.0,53.3501,53.4869,53.3501,53.4717,80330.0
2015-12-14 13:00:00,70.32,70.45,70.17,70.21,129413.0,53.4717,53.5706,53.3577,53.3881,129413.0
2015-12-14 13:05:00,70.23,70.33,70.16,70.2,84429.0,53.4033,53.4793,53.3501,53.3805,84429.0
2015-12-14 13:10:00,70.2,70.24,70.03,70.04,64098.0,53.3805,53.4109,53.2512,53.2588,64098.0
2015-12-14 13:15:00,70.05,70.06,69.92,69.96,64245.0,53.2664,53.274,53.1676,53.198,64245.0
2015-12-14 13:20:00,69.96,70.04,69.83,69.88,91069.0,53.198,53.2588,53.0991,53.1371,91069.0
2015-12-14 13:25:00,69.89,69.95,69.75,69.89,81888.0,53.1447,53.1904,53.0383,53.1447,81888.0
2015-12-14 13:30:00,69.89,69.9,69.73,69.78,65328.0,53.1447,53.1524,53.0231,53.0611,65328.0
2015-12-14 13:35:00,69.77,69.77,69.56,69.6,48458.0,53.0535,53.0535,52.8938,52.9242,48458.0
2015-12-14 13:40:00,69.59,69.65,69.53,69.59,43502.0,52.9166,52.9623,52.871,52.9166,43502.0
2015-12-14 13:45:00,69.61,69.61,69.41,69.57,58904.0,52.9318,52.9318,52.7798,52.9014,58904.0
2015-12-14 13:50:00,69.57,69.62,69.49,69.55,64117.0,52.9014,52.9394,52.8406,52.8862,64117.0
2015-12-14 13:55:00,69.55,69.63,69.44,69.57,99013.0,52.8862,52.947,52.8026,52.9014,99013.0
2015-12-14 14:00:00,69.57,69.62,69.4,69.41,61339.0,52.9014,52.9394,52.7722,52.7798,61339.0
2015-12-14 14:05:00,69.41,69.61,69.41,69.54,105218.0,52.7798,52.9318,52.7798,52.8786,105218.0
2015-12-14 14:10:00,69.55,69.72,69.5,69.61,61138.0,52.8862,53.0155,52.8482,52.9318,61138.0
2015-12-14 14:15:00,69.62,69.71,69.57,69.64,50608.0,52.9394,53.0079,52.9014,52.9546,50608.0
2015-12-14 14:20:00,69.64,69.64,69.45,69.45,96559.0,52.9546,52.9546,52.8102,52.8102,96559.0
2015-12-14 14:25:00,69.46,69.47,69.31,69.37,78277.0,52.8178,52.8254,52.7037,52.7493,78277.0
2015-12-14 14:30:00,69.38,69.44,69.32,69.38,68584.0,52.7569,52.8026,52.7113,52.7569,68584.0
2015-12-14 14:35:00,69.39,69.4,69.28,69.37,57152.0,52.7645,52.7722,52.6809,52.7493,57152.0
2015-12-14 14:40:00,69.38,69.44,69.33,69.39,106417.0,52.7569,52.8026,52.7189,52.7645,106417.0
2015-12-14 14:45:00,69.4,69.64,69.4,69.62,62332.0,52.7722,52.9546,52.7722,52.9394,62332.0
2015-12-14 14:50:00,69.62,69.8,69.59,69.79,61094.0,52.9394,53.0763,52.9166,53.0687,61094.0
2015-12-14 14:55:00,69.78,69.79,69.5,69.61,86391.0,53.0611,53.0687,52.8482,52.9318,86391.0
2015-12-14 15:00:00,69.6,69.66,69.5,69.62,76538.0,52.9242,52.9699,52.8482,52.9394,76538.0
2015-12-14 15:05:00,69.63,69.71,69.51,69.54,116858.0,52.947,53.0079,52.8558,52.8786,116858.0
2015-12-14 15:10:00,69.54,69.58,69.49,69.52,89494.0,52.8786,52.909,52.8406,52.8634,89494.0
2015-12-14 15:15:00,69.51,69.66,69.5,69.63,98755.0,52.8558,52.9699,52.8482,52.947,98755.0
2015-12-14 15:20:00,69.64,69.65,69.56,69.63,84047.0,52.9546,52.9623,52.8938,52.947,84047.0
2015-12-14 15:25:00,69.63,69.68,69.57,69.67,77106.0,52.947,52.9851,52.9014,52.9775,77106.0
2015-12-14 15:30:00,69.67,69.8,69.61,69.74,122281.0,52.9775,53.0763,52.9318,53.0307,122281.0
2015-12-14 15:35:00,69.74,69.79,69.64,69.69,98221.0,53.0307,53.0687,52.9546,52.9927,98221.0
2015-12-14 15:40:00,69.68,69.71,69.56,69.6,128927.0,52.9851,53.0079,52.8938,52.9242,128927.0
2015-12-14 15:45:00,69.6,69.81,69.52,69.76,171546.0,52.9242,53.0839,52.8634,53.0459,171546.0
2015-12-14 15:50:00,69.76,70.0,69.72,70.0,184157.0,53.0459,53.2284,53.0155,53.2284,184157.0
2015-12-14 15:55:00,69.99,70.07,69.91,70.01,355404.0,53.2208,53.2816,53.16,53.236,355404.0
2015-12-15 09:30:00,71.0,71.32,71.0,71.06,196953.0,53.9888,54.2321,53.9888,54.0344,196953.0
2015-12-15 09:35:00,71.05,71.48,70.94,71.37,84056.0,54.0268,54.3538,53.9432,54.2701,84056.0
2015-12-15 09:40:00,71.43,71.57,71.27,71.38,113458.0,54.3158,54.4222,54.1941,54.2778,113458.0
2015-12-15 09:45:00,71.36,71.63,71.21,71.59,128326.0,54.2625,54.4679,54.1485,54.4374,128326.0
2015-12-15 09:50:00,71.59,71.73,71.4,71.71,93509.0,54.4374,54.5439,54.293,54.5287,93509.0
2015-12-15 09:55:00,71.68,71.74,71.47,71.47,146790.0,54.5059,54.5515,54.3462,54.3462,146790.0
2015-12-15 10:00:00,71.5,71.52,71.13,71.14,94329.0,54.369,54.3842,54.0877,54.0953,94329.0
2015-12-15 10:05:00,71.14,71.35,70.86,70.88,196981.0,54.0953,54.2549,53.8823,53.8976,196981.0
2015-12-15 10:10:00,70.88,71.0,70.83,70.88,148279.0,53.8976,53.9888,53.8595,53.8976,148279.0
2015-12-15 10:15:00,70.88,70.88,70.64,70.73,120360.0,53.8976,53.8976,53.7151,53.7835,120360.0
2015-12-15 10:20:00,70.73,70.89,70.63,70.68,118605.0,53.7835,53.9052,53.7074,53.7455,118605.0
2015-12-15 10:25:00,70.69,71.01,70.68,70.94,109835.0,53.7531,53.9964,53.7455,53.9432,109835.0
2015-12-15 10:30:00,70.94,70.94,70.78,70.8,70462.0,53.9432,53.9432,53.8215,53.8367,70462.0
2015-12-15 10:35:00,70.79,70.86,70.69,70.85,161011.0,53.8291,53.8823,53.7531,53.8747,161011.0
2015-12-15 10:40:00,70.83,70.99,70.81,70.88,42376.0,53.8595,53.9812,53.8443,53.8976,42376.0
2015-12-15 10:45:00,70.88,71.03,70.84,70.98,84038.0,53.8976,54.0116,53.8671,53.9736,84038.0
2015-12-15 10:50:00,70.98,71.04,70.93,71.0,79320.0,53.9736,54.0192,53.9356,53.9888,79320.0
2015-12-15 10:55:00,70.99,71.0,70.85,70.87,58959.0,53.9812,53.9888,53.8747,53.8899,58959.0
2015-12-15 11:00:00,70.87,70.9,70.56,70.72,173179.0,53.8899,53.9128,53.6542,53.7759,173179.0
2015-12-15 11:05:00,70.71,70.88,70.69,70.83,61147.0,53.7683,53.8976,53.7531,53.8595,61147.0
2015-12-15 11:10:00,70.84,71.02,70.8,70.98,71197.0,53.8671,54.004,53.8367,53.9736,71197.0
2015-12-15 11:15:00,70.97,71.04,70.92,70.95,120898.0,53.966,54.0192,53.928,53.9508,120898.0
2015-12-15 11:20:00,70.94,71.23,70.94,71.19,77738.0,53.9432,54.1637,53.9432,54.1333,77738.0
2015-12-15 11:25:00,71.2,71.4,71.17,71.34,54843.0,54.1409,54.293,54.1181,54.2473,54843.0
2015-12-15 11:30:00,71.36,71.51,71.31,71.47,66941.0,54.2625,54.3766,54.2245,54.3462,66941.0
2015-12-15 11:35:00,71.45,71.49,71.43,71.47,47403.0,54.331,54.3614,54.3158,54.3462,47403.0
2015-12-15 11:40:00,71.46,71.55,71.37,71.49,62464.0,54.3386,54.407,54.2701,54.3614,62464.0
2015-12-15 11:45:00,71.5,71.51,71.38,71.47,72193.0,54.369,54.3766,54.2778,54.3462,72193.0
2015-12-15 11:50:00,71.48,71.72,71.46,71.71,51493.0,54.3538,54.5363,54.3386,54.5287,51493.0
2015-12-15 11:55:00,71.71,71.76,71.59,71.68,47399.0,54.5287,54.5667,54.4374,54.5059,47399.0
2015-12-15 12:00:00,71.69,71.8,71.65,71.7,59665.0,54.5135,54.5971,54.4831,54.5211,59665.0
2015-12-15 12:05:00,71.7,71.85,71.7,71.72,88004.0,54.5211,54.6351,54.5211,54.5363,88004.0
2015-12-15 12:10:00,71.71,71.72,71.59,71.62,54382.0,54.5287,54.5363,54.4374,54.4603,54382.0
2015-12-15 12:15:00,71.63,71.66,71.51,71.57,45817.0,54.4679,54.4907,54.3766,54.4222,45817.0
2015-12-15 12:20:00,71.56,71.83,71.23,71.3,191354.0,54.4146,54.6199,54.1637,54.2169,191354.0
2015-12-15 12:25:00,71.33,71.6,71.21,71.26,149725.0,54.2397,54.445,54.1485,54.1865,149725.0
2015-12-15 12:30:00,71.26,71.98,71.15,71.81,114657.0,54.1865,54.734,54.1029,54.6047,114657.0
2015-12-15 12:35:00,71.84,71.92,71.63,71.67,41507.0,54.6275,54.6884,54.4679,54.4983,41507.0
2015-12-15 12:40:00,71.68,71.87,71.66,71.8,45044.0,54.5059,54.6504,54.4907,54.5971,45044.0
2015-12-15 12:45:00,71.8,72.04,71.8,71.92,48307.0,54.5971,54.7796,54.5971,54.6884,48307.0
2015-12-15 12:50:00,71.93,72.09,71.93,72.02,74446.0,54.696,54.8176,54.696,54.7644,74446.0
2015-12-15 12:55:00,72.06,72.06,71.89,71.97,109363.0,54.7948,54.7948,54.6656,54.7264,109363.0
2015-12-15 13:00:00,71.97,72.07,71.93,72.02,41777.0,54.7264,54.8024,54.696,54.7644,41777.0
2015-12-15 13:05:00,72.02,72.05,71.93,71.94,64826.0,54.7644,54.7872,54.696,54.7036,64826.0
2015-12-15 13:10:00,71.93,71.96,71.65,71.65,120132.0,54.696,54.7188,54.4831,54.4831,120132.0
2015-12-15 13:15:00,71.66,71.71,71.51,71.53,90111.0,54.4907,54.5287,54.3766,54.3918,90111.0
2015-12-15 13:20:00,71.55,71.57,71.38,71.46,75361.0,54.407,54.4222,54.2778,54.3386,75361.0
2015-12-15 13:25:00,71.44,71.53,71.42,71.45,111531.0,54.3234,54.3918,54.3082,54.331,111531.0
2015-12-15 13:30:00,71.44,71.51,71.28,71.28,69799.0,54.3234,54.3766,54.2017,54.2017,69799.0
2015-12-15 13:35:00,71.28,71.34,71.19,71.2,69761.0,54.2017,54.2473,54.1333,54.1409,69761.0
2015-12-15 13:40:00,71.2,71.22,71.1,71.2,41584.0,54.1409,54.1561,54.0648,54.1409,41584.0
2015-12-15 13:45:00,71.2,71.33,71.19,71.25,44580.0,54.1409,54.2397,54.1333,54.1789,44580.0
2015-12-15 13:50:00,71.27,71.48,71.24,71.46,37371.0,54.1941,54.3538,54.1713,54.3386,37371.0
2015-12-15 13:55:00,71.45,71.6,71.45,71.53,58723.0,54.331,54.445,54.331,54.3918,58723.0
2015-12-15 14:00:00,71.52,71.67,71.44,71.56,57245.0,54.3842,54.4983,54.3234,54.4146,57245.0
2015-12-15 14:05:00,71.56,71.6,71.53,71.57,44705.0,54.4146,54.445,54.3918,54.4222,44705.0
2015-12-15 14:10:00,71.56,71.64,71.5,71.64,87356.0,54.4146,54.4755,54.369,54.4755,87356.0
2015-12-15 14:15:00,71.63,71.74,71.58,71.73,78462.0,54.4679,54.5515,54.4298,54.5439,78462.0
2015-12-15 14:20:00,71.72,71.86,71.72,71.76,42946.0,54.5363,54.6427,54.5363,54.5667,42946.0
2015-12-15 14:25:00,71.77,71.85,71.68,71.7,37607.0,54.5743,54.6351,54.5059,54.5211,37607.0
2015-12-15 14:30:00,71.7,71.86,71.7,71.77,49530.0,54.5211,54.6427,54.5211,54.5743,49530.0
2015-12-15 14:35:00,71.78,71.95,71.78,71.92,57168.0,54.5819,54.7112,54.5819,54.6884,57168.0
2015-12-15 14:40:00,71.92,71.99,71.9,71.96,55909.0,54.6884,54.7416,54.6732,54.7188,55909.0
2015-12-15 14:45:00,71.95,71.96,71.85,71.88,51410.0,54.7112,54.7188,54.6351,54.658,51410.0
2015-12-15 14:50:00,71.88,71.91,71.81,71.84,36474.0,54.658,54.6808,54.6047,54.6275,36474.0
2015-12-15 14:55:00,71.84,71.91,71.75,71.88,124250.0,54.6275,54.6808,54.5591,54.658,124250.0
2015-12-15 15:00:00,71.87,71.95,71.73,71.79,85295.0,54.6504,54.7112,54.5439,54.5895,85295.0
2015-12-15 15:05:00,71.8,71.91,71.79,71.84,82541.0,54.5971,54.6808,54.5895,54.6275,82541.0
2015-12-15 15:10:00,71.84,71.98,71.78,71.87,123829.0,54.6275,54.734,54.5819,54.6504,123829.0
2015-12-15 15:15:00,71.86,72.13,71.77,72.06,171406.0,54.6427,54.8481,54.5743,54.7948,171406.0
2015-12-15 15:20:00,72.05,72.05,71.89,71.92,88708.0,54.7872,54.7872,54.6656,54.6884,88708.0
2015-12-15 15:25:00,71.92,71.96,71.88,71.9,77422.0,54.6884,54.7188,54.658,54.6732,77422.0
2015-12-15 15:30:00,71.9,71.9,71.73,71.81,146784.0,54.6732,54.6732,54.5439,54.6047,146784.0
2015-12-15 15:35:00,71.82,72.02,71.79,71.96,147754.0,54.6123,54.7644,54.5895,54.7188,147754.0
2015-12-15 15:40:00,71.97,71.99,71.85,71.99,114325.0,54.7264,54.7416,54.6351,54.7416,114325.0
2015-12-15 15:45:00,71.99,72.06,71.9,72.02,151176.0,54.7416,54.7948,54.6732,54.7644,151176.0
2015-12-15 15:50:00,72.01,72.01,71.83,71.91,160463.0,54.7568,54.7568,54.6199,54.6808,160463.0
2015-12-15 15:55:00,71.91,72.0,71.74,71.88,729310.0,54.6808,54.7492,54.5515,54.658,729310.0
2015-12-16 09:30:00,71.5,71.75,71.26,71.27,178757.0,54.369,54.5591,54.1865,54.1941,178757.0
2015-12-16 09:35:00,71.28,71.37,71.1,71.26,96700.0,54.2017,54.2701,54.0648,54.1865,96700.0
2015-12-16 09:40:00,71.26,71.43,71.14,71.17,53180.0,54.1865,54.3158,54.0953,54.1181,53180.0
2015-12-16 09:45:00,71.2,71.4,71.12,71.36,53719.0,54.1409,54.293,54.08,54.2625,53719.0
2015-12-16 09:50:00,71.37,71.71,71.34,71.64,109862.0,54.2701,54.5287,54.2473,54.4755,109862.0
2015-12-16 09:55:00,71.66,72.03,71.66,71.69,99786.0,54.4907,54.772,54.4907,54.5135,99786.0
2015-12-16 10:00:00,71.67,71.77,71.56,71.69,72114.0,54.4983,54.5743,54.4146,54.5135,72114.0
2015-12-16 10:05:00,71.71,71.72,71.52,71.7,116744.0,54.5287,54.5363,54.3842,54.5211,116744.0
2015-12-16 10:10:00,71.7,72.02,71.66,71.92,52083.0,54.5211,54.7644,54.4907,54.6884,52083.0
2015-12-16 10:15:00,71.94,72.13,71.84,72.08,66354.0,54.7036,54.8481,54.6275,54.81,66354.0
2015-12-16 10:20:00,72.09,72.3,72.08,72.15,71059.0,54.8176,54.9773,54.81,54.8633,71059.0
2015-12-16 10:25:00,72.15,72.19,71.98,72.02,233594.0,54.8633,54.8937,54.734,54.7644,233594.0
2015-12-16 10:30:00,71.95,71.97,71.57,71.76,128017.0,54.7112,54.7264,54.4222,54.5667,128017.0
2015-12-16 10:35:00,71.75,71.77,71.41,71.67,82585.0,54.5591,54.5743,54.3006,54.4983,82585.0
2015-12-16 10:40:00,71.64,71.66,71.46,71.63,69290.0,54.4755,54.4907,54.3386,54.4679,69290.0
2015-12-16 10:45:00,71.61,71.72,71.48,71.65,86236.0,54.4526,54.5363,54.3538,54.4831,86236.0
2015-12-16 10:50:00,71.64,71.77,71.58,71.58,51742.0,54.4755,54.5743,54.4298,54.4298,51742.0
2015-12-16 10:55:00,71.56,71.71,71.46,71.48,43955.0,54.4146,54.5287,54.3386,54.3538,43955.0
2015-12-16 11:00:00,71.49,71.52,71.37,71.37,91243.0,54.3614,54.3842,54.2701,54.2701,91243.0
2015-12-16 11:05:00,71.37,71.43,71.25,71.35,36917.0,54.2701,54.3158,54.1789,54.2549,36917.0
2015-12-16 11:10:00,71.35,71.36,71.21,71.34,37088.0,54.2549,54.2625,54.1485,54.2473,37088.0
2015-12-16 11:15:00,71.34,71.38,71.1,71.1,79556.0,54.2473,54.2778,54.0648,54.0648,79556.0
2015-12-16 11:20:00,71.1,71.14,70.96,70.99,69594.0,54.0648,54.0953,53.9584,53.9812,69594.0
2015-12-16 11:25:00,71.0,71.04,70.86,70.95,66801.0,53.9888,54.0192,53.8823,53.9508,66801.0
2015-12-16 11:30:00,70.94,71.05,70.91,70.95,53175.0,53.9432,54.0268,53.9204,53.9508,53175.0
2015-12-16 11:35:00,70.94,70.97,70.79,70.85,72821.0,53.9432,53.966,53.8291,53.8747,72821.0
2015-12-16 11:40:00,70.87,70.93,70.78,70.78,57198.0,53.8899,53.9356,53.8215,53.8215,57198.0
2015-12-16 11:45:00,70.79,70.97,70.77,70.95,71827.0,53.8291,53.966,53.8139,53.9508,71827.0
2015-12-16 11:50:00,70.95,71.07,70.86,70.86,92049.0,53.9508,54.042,53.8823,53.8823,92049.0
2015-12-16 11:55:00,70.89,71.11,70.89,71.08,64415.0,53.9052,54.0724,53.9052,54.0496,64415.0
2015-12-16 12:00:00,71.08,71.16,71.03,71.14,153778.0,54.0496,54.1105,54.0116,54.0953,153778.0
2015-12-16 12:05:00,71.14,71.3,71.1,71.25,68628.0,54.0953,54.2169,54.0648,54.1789,68628.0
2015-12-16 12:10:00,71.25,71.3,71.17,71.25,36466.0,54.1789,54.2169,54.1181,54.1789,36466.0
2015-12-16 12:15:00,71.24,71.27,71.18,71.24,42586.0,54.1713,54.1941,54.1257,54.1713,42586.0
2015-12-16 12:20:00,71.25,71.3,71.22,71.24,113992.0,54.1789,54.2169,54.1561,54.1713,113992.0
2015-12-16 12:25:00,71.25,71.29,71.17,71.27,30128.0,54.1789,54.2093,54.1181,54.1941,30128.0
2015-12-16 12:30:00,71.26,71.28,71.15,71.22,72903.0,54.1865,54.2017,54.1029,54.1561,72903.0
2015-12-16 12:35:00,71.22,71.23,71.15,71.19,46699.0,54.1561,54.1637,54.1029,54.1333,46699.0
2015-12-16 12:40:00,71.2,71.22,71.15,71.2,49230.0,54.1409,54.1561,54.1029,54.1409,49230.0
2015-12-16 12:45:00,71.2,71.37,71.19,71.33,38660.0,54.1409,54.2701,54.1333,54.2397,38660.0
2015-12-16 12:50:00,71.32,71.4,71.26,71.26,44578.0,54.2321,54.293,54.1865,54.1865,44578.0
2015-12-16 12:55:00,71.26,71.33,71.25,71.29,33352.0,54.1865,54.2397,54.1789,54.2093,33352.0
2015-12-16 13:00:00,71.3,71.38,71.24,71.37,45958.0,54.2169,54.2778,54.1713,54.2701,45958.0
2015-12-16 13:05:00,71.37,71.46,71.34,71.37,48608.0,54.2701,54.3386,54.2473,54.2701,48608.0
2015-12-16 13:10:00,71.38,71.41,71.29,71.37,39922.0,54.2778,54.3006,54.2093,54.2701,39922.0
2015-12-16 13:15:00,71.38,71.45,71.3,71.32,40050.0,54.2778,54.331,54.2169,54.2321,40050.0
2015-12-16 13:20:00,71.32,71.44,71.27,71.33,82925.0,54.2321,54.3234,54.1941,54.2397,82925.0
2015-12-16 13:25:00,71.34,71.43,71.3,71.41,31119.0,54.2473,54.3158,54.2169,54.3006,31119.0
2015-12-16 13:30:00,71.41,71.5,71.37,71.5,87274.0,54.3006,54.369,54.2701,54.369,87274.0
2015-12-16 13:35:00,71.5,71.5,71.45,71.47,99300.0,54.369,54.369,54.331,54.3462,99300.0
2015-12-16 13:40:00,71.47,71.5,71.44,71.48,52116.0,54.3462,54.369,54.3234,54.3538,52116.0
2015-12-16 13:45:00,71.48,71.8,71.47,71.74,133628.0,54.3538,54.5971,54.3462,54.5515,133628.0
2015-12-16 13:50:00,71.74,71.78,71.57,71.7,58149.0,54.5515,54.5819,54.4222,54.5211,58149.0
2015-12-16 13:55:00,71.73,71.9,71.64,71.84,49552.0,54.5439,54.6732,54.4755,54.6275,49552.0
2015-12-16 14:00:00,71.82,71.94,71.22,71.76,249652.0,54.6123,54.7036,54.1561,54.5667,249652.0
2015-12-16 14:05:00,71.76,72.02,71.72,71.96,130209.0,54.5667,54.7644,54.5363,54.7188,130209.0
2015-12-16 14:10:00,71.91,71.93,71.48,71.55,122116.0,54.6808,54.696,54.3538,54.407,122116.0
2015-12-16 14:15:00,71.58,71.65,71.36,71.36,75502.0,54.4298,54.4831,54.2625,54.2625,75502.0
2015-12-16 14:20:00,71.34,71.42,71.21,71.27,54956.0,54.2473,54.3082,54.1485,54.1941,54956.0
2015-12-16 14:25:00,71.28,71.33,71.02,71.11,98679.0,54.2017,54.2397,54.004,54.0724,98679.0
2015-12-16 14:30:00,71.08,71.37,71.06,71.28,77228.0,54.0496,54.2701,54.0344,54.2017,77228.0
2015-12-16 14:35:00,71.27,71.32,71.13,71.17,74928.0,54.1941,54.2321,54.0877,54.1181,74928.0
2015-12-16 14:40:00,71.16,71.33,71.1,71.27,72440.0,54.1105,54.2397,54.0648,54.1941,72440.0
2015-12-16 14:45:00,71.28,71.39,71.1,71.32,71378.0,54.2017,54.2854,54.0648,54.2321,71378.0
2015-12-16 14:50:00,71.34,71.52,71.34,71.5,49447.0,54.2473,54.3842,54.2473,54.369,49447.0
2015-12-16 14:55:00,71.5,71.79,71.48,71.73,60222.0,54.369,54.5895,54.3538,54.5439,60222.0
2015-12-16 15:00:00,71.74,71.79,71.44,71.48,87424.0,54.5515,54.5895,54.3234,54.3538,87424.0
2015-12-16 15:05:00,71.48,71.49,71.29,71.33,61530.0,54.3538,54.3614,54.2093,54.2397,61530.0
2015-12-16 15:10:00,71.32,71.41,71.13,71.14,62665.0,54.2321,54.3006,54.0877,54.0953,62665.0
2015-12-16 15:15:00,71.14,71.23,71.1,71.1,67436.0,54.0953,54.1637,54.0648,54.0648,67436.0
2015-12-16 15:20:00,71.1,71.17,71.08,71.12,80855.0,54.0648,54.1181,54.0496,54.08,80855.0
2015-12-16 15:25:00,71.11,71.25,70.97,71.22,137652.0,54.0724,54.1789,53.966,54.1561,137652.0
2015-12-16 15:30:00,71.21,71.32,71.12,71.25,79385.0,54.1485,54.2321,54.08,54.1789,79385.0
2015-12-16 15:35:00,71.24,71.31,71.18,71.23,79552.0,54.1713,54.2245,54.1257,54.1637,79552.0
2015-12-16 15:40:00,71.21,71.26,71.06,71.1,122183.0,54.1485,54.1865,54.0344,54.0648,122183.0
2015-12-16 15:45:00,71.1,71.25,71.1,71.18,97438.0,54.0648,54.1789,54.0648,54.1257,97438.0
2015-12-16 15:50:00,71.19,71.32,71.18,71.24,109993.0,54.1333,54.2321,54.1257,54.1713,109993.0
2015-12-16 15:55:00,71.24,71.28,71.17,71.19,241033.0,54.1713,54.2017,54.1181,54.1333,241033.0
2015-12-17 09:30:00,71.11,71.47,70.96,70.99,162844.0,54.0724,54.3462,53.9584,53.9812,162844.0
2015-12-17 09:35:00,71.02,71.03,70.76,70.78,76858.0,54.004,54.0116,53.8063,53.8215,76858.0
2015-12-17 09:40:00,70.75,70.86,70.6,70.61,100532.0,53.7987,53.8823,53.6846,53.6922,100532.0
2015-12-17 09:45:00,70.65,70.74,70.52,70.73,112074.0,53.7227,53.7911,53.6238,53.7835,112074.0
2015-12-17 09:50:00,70.74,70.89,70.44,70.89,150116.0,53.7911,53.9052,53.563,53.9052,150116.0
2015-12-17 09:55:00,70.88,70.88,70.7,70.73,96392.0,53.8976,53.8976,53.7607,53.7835,96392.0
2015-12-17 10:00:00,70.71,70.71,70.41,70.65,69321.0,53.7683,53.7683,53.5402,53.7227,69321.0
2015-12-17 10:05:00,70.66,70.69,70.5,70.53,93314.0,53.7303,53.7531,53.6086,53.6314,93314.0
2015-12-17 10:10:00,70.54,70.61,70.42,70.53,78970.0,53.639,53.6922,53.5478,53.6314,78970.0
2015-12-17 10:15:00,70.53,70.56,70.33,70.41,79569.0,53.6314,53.6542,53.4793,53.5402,79569.0
2015-12-17 10:20:00,70.41,70.58,70.3,70.31,65872.0,53.5402,53.6694,53.4565,53.4641,65872.0
2015-12-17 10:25:00,70.32,70.39,70.29,70.39,61285.0,53.4717,53.525,53.4489,53.525,61285.0
2015-12-17 10:30:00,70.39,70.44,70.27,70.35,78881.0,53.525,53.563,53.4337,53.4945,78881.0
2015-12-17 10:35:00,70.35,70.39,70.27,70.31,43487.0,53.4945,53.525,53.4337,53.4641,43487.0
2015-12-17 10:40:00,70.31,70.32,70.02,70.07,136724.0,53.4641,53.4717,53.2436,53.2816,136724.0
2015-12-17 10:45:00,70.06,70.12,69.97,69.99,71685.0,53.274,53.3196,53.2056,53.2208,71685.0
2015-12-17 10:50:00,69.99,70.01,69.82,69.85,86247.0,53.2208,53.236,53.0915,53.1143,86247.0
2015-12-17 10:55:00,69.85,69.94,69.77,69.91,68700.0,53.1143,53.1828,53.0535,53.16,68700.0
2015-12-17 11:00:00,69.9,70.04,69.87,70.01,92294.0,53.1524,53.2588,53.1295,53.236,92294.0
2015-12-17 11:05:00,70.01,70.04,69.78,69.78,101605.0,53.236,53.2588,53.0611,53.0611,101605.0
2015-12-17 11:10:00,69.79,69.93,69.7,69.75,82220.0,53.0687,53.1752,53.0003,53.0383,82220.0
2015-12-17 11:15:00,69.74,69.78,69.56,69.58,86162.0,53.0307,53.0611,52.8938,52.909,86162.0
2015-12-17 11:20:00,69.58,69.62,69.47,69.53,72358.0,52.909,52.9394,52.8254,52.871,72358.0
2015-12-17 11:25:00,69.55,69.64,69.46,69.62,57851.0,52.8862,52.9546,52.8178,52.9394,57851.0
2015-12-17 11:30:00,69.62,69.62,69.47,69.59,88439.0,52.9394,52.9394,52.8254,52.9166,88439.0
2015-12-17 11:35:00,69.6,69.76,69.56,69.72,95735.0,52.9242,53.0459,52.8938,53.0155,95735.0
2015-12-17 11:40:00,69.73,69.79,69.6,69.63,75445.0,53.0231,53.0687,52.9242,52.947,75445.0
2015-12-17 11:45:00,69.62,69.71,69.54,69.71,55509.0,52.9394,53.0079,52.8786,53.0079,55509.0
2015-12-17 11:50:00,69.71,69.86,69.7,69.78,69806.0,53.0079,53.1219,53.0003,53.0611,69806.0
2015-12-17 11:55:00,69.77,69.81,69.66,69.7,78685.0,53.0535,53.0839,52.9699,53.0003,78685.0
2015-12-17 12:00:00,69.71,69.79,69.65,69.66,60938.0,53.0079,53.0687,52.9623,52.9699,60938.0
2015-12-17 12:05:00,69.66,69.8,69.66,69.79,46159.0,52.9699,53.0763,52.9699,53.0687,46159.0
2015-12-17 12:10:00,69.79,69.85,69.69,69.83,55369.0,53.0687,53.1143,52.9927,53.0991,55369.0
2015-12-17 12:15:00,69.82,69.92,69.79,69.87,42318.0,53.0915,53.1676,53.0687,53.1295,42318.0
2015-12-17 12:20:00,69.85,69.9,69.75,69.81,65871.0,53.1143,53.1524,53.0383,53.0839,65871.0
2015-12-17 12:25:00,69.79,69.83,69.71,69.79,57498.0,53.0687,53.0991,53.0079,53.0687,57498.0
2015-12-17 12:30:00,69.8,69.84,69.75,69.79,60940.0,53.0763,53.1067,53.0383,53.0687,60940.0
2015-12-17 12:35:00,69.77,69.82,69.71,69.76,80707.0,53.0535,53.0915,53.0079,53.0459,80707.0
2015-12-17 12:40:00,69.78,69.79,69.65,69.73,72723.0,53.0611,53.0687,52.9623,53.0231,72723.0
2015-12-17 12:45:00,69.73,69.77,69.68,69.74,98315.0,53.0231,53.0535,52.9851,53.0307,98315.0
2015-12-17 12:50:00,69.73,69.79,69.68,69.73,68091.0,53.0231,53.0687,52.9851,53.0231,68091.0
2015-12-17 12:55:00,69.73,69.86,69.64,69.83,83070.0,53.0231,53.1219,52.9546,53.0991,83070.0
2015-12-17 13:00:00,69.82,69.83,69.68,69.73,51580.0,53.0915,53.0991,52.9851,53.0231,51580.0
2015-12-17 13:05:00,69.74,69.83,69.7,69.78,57226.0,53.0307,53.0991,53.0003,53.0611,57226.0
2015-12-17 13:10:00,69.78,69.91,69.64,69.88,58552.0,53.0611,53.16,52.9546,53.1371,58552.0
2015-12-17 13:15:00,69.87,69.89,69.72,69.78,31519.0,53.1295,53.1447,53.0155,53.0611,31519.0
2015-12-17 13:20:00,69.78,69.89,69.75,69.85,81893.0,53.0611,53.1447,53.0383,53.1143,81893.0
2015-12-17 13:25:00,69.85,69.91,69.76,69.87,49621.0,53.1143,53.16,53.0459,53.1295,49621.0
2015-12-17 13:30:00,69.88,69.92,69.81,69.9,44679.0,53.1371,53.1676,53.0839,53.1524,44679.0
2015-12-17 13:35:00,69.89,69.9,69.78,69.84,52961.0,53.1447,53.1524,53.0611,53.1067,52961.0
2015-12-17 13:40:00,69.83,69.89,69.74,69.87,77617.0,53.0991,53.1447,53.0307,53.1295,77617.0
2015-12-17 13:45:00,69.88,69.94,69.84,69.86,54187.0,53.1371,53.1828,53.1067,53.1219,54187.0
2015-12-17 13:50:00,69.86,69.99,69.83,69.92,85479.0,53.1219,53.2208,53.0991,53.1676,85479.0
2015-12-17 13:55:00,69.93,70.05,69.9,70.02,119233.0,53.1752,53.2664,53.1524,53.2436,119233.0
2015-12-17 14:00:00,70.02,70.1,69.99,70.05,79057.0,53.2436,53.3044,53.2208,53.2664,79057.0
2015-12-17 14:05:00,70.06,70.08,69.95,69.98,61749.0,53.274,53.2892,53.1904,53.2132,61749.0
2015-12-17 14:10:00,69.98,69.99,69.8,69.85,52141.0,53.2132,53.2208,53.0763,53.1143,52141.0
2015-12-17 14:15:00,69.85,69.99,69.83,69.95,43080.0,53.1143,53.2208,53.0991,53.1904,43080.0
2015-12-17 14:20:00,69.96,69.97,69.81,69.85,37815.0,53.198,53.2056,53.0839,53.1143,37815.0
2015-12-17 14:25:00,69.83,69.94,69.8,69.8,51116.0,53.0991,53.1828,53.0763,53.0763,51116.0
2015-12-17 14:30:00,69.8,69.83,69.72,69.73,75606.0,53.0763,53.0991,53.0155,53.0231,75606.0
2015-12-17 14:35:00,69.73,69.79,69.69,69.74,51691.0,53.0231,53.0687,52.9927,53.0307,51691.0
2015-12-17 14:40:00,69.73,69.73,69.55,69.57,47937.0,53.0231,53.0231,52.8862,52.9014,47937.0
2015-12-17 14:45:00,69.56,69.63,69.5,69.53,79462.0,52.8938,52.947,52.8482,52.871,79462.0
2015-12-17 14:50:00,69.53,69.63,69.5,69.63,72883.0,52.871,52.947,52.8482,52.947,72883.0
2015-12-17 14:55:00,69.63,69.74,69.6,69.66,68831.0,52.947,53.0307,52.9242,52.9699,68831.0
2015-12-17 15:00:00,69.67,69.7,69.51,69.55,104858.0,52.9775,53.0003,52.8558,52.8862,104858.0
2015-12-17 15:05:00,69.55,69.63,69.52,69.54,89080.0,52.8862,52.947,52.8634,52.8786,89080.0
2015-12-17 15:10:00,69.54,69.69,69.51,69.6,75372.0,52.8786,52.9927,52.8558,52.9242,75372.0
2015-12-17 15:15:00,69.59,69.64,69.52,69.55,87482.0,52.9166,52.9546,52.8634,52.8862,87482.0
2015-12-17 15:20:00,69.55,69.61,69.48,69.58,136729.0,52.8862,52.9318,52.833,52.909,136729.0
2015-12-17 15:25:00,69.58,69.73,69.57,69.59,94415.0,52.909,53.0231,52.9014,52.9166,94415.0
2015-12-17 15:30:00,69.58,69.59,69.46,69.54,137968.0,52.909,52.9166,52.8178,52.8786,137968.0
2015-12-17 15:35:00,69.54,69.66,69.53,69.61,113703.0,52.8786,52.9699,52.871,52.9318,113703.0
2015-12-17 15:40:00,69.6,69.66,69.55,69.55,162274.0,52.9242,52.9699,52.8862,52.8862,162274.0
2015-12-17 15:45:00,69.55,69.6,69.51,69.55,190003.0,52.8862,52.9242,52.8558,52.8862,190003.0
2015-12-17 15:50:00,69.55,69.58,69.39,69.43,167739.0,52.8862,52.909,52.7645,52.795,167739.0
2015-12-17 15:55:00,69.42,69.43,69.14,69.17,352240.0,52.7874,52.795,52.5744,52.5973,352240.0
2015-12-18 09:30:00,69.04,69.17,68.44,68.64,1055916.0,52.4984,52.5973,52.0422,52.1942,1055916.0
2015-12-18 09:35:00,68.65,68.82,68.5,68.56,100857.0,52.2018,52.3311,52.0878,52.1334,100857.0
2015-12-18 09:40:00,68.56,68.8,68.44,68.59,105389.0,52.1334,52.3159,52.0422,52.1562,105389.0
2015-12-18 09:45:00,68.56,68.82,68.42,68.69,212863.0,52.1334,52.3311,52.027,52.2323,212863.0
2015-12-18 09:50:00,68.72,68.98,68.58,68.64,184698.0,52.2551,52.4528,52.1486,52.1942,184698.0
2015-12-18 09:55:00,68.69,68.83,68.51,68.52,108265.0,52.2323,52.3387,52.0954,52.103,108265.0
2015-12-18 10:00:00,68.54,68.7,68.23,68.24,122964.0,52.1182,52.2399,51.8825,51.8901,122964.0
2015-12-18 10:05:00,68.24,68.41,67.96,68.28,268307.0,51.8901,52.0193,51.6772,51.9205,268307.0
2015-12-18 10:10:00,68.28,68.28,67.82,67.86,126518.0,51.9205,51.9205,51.5707,51.6011,126518.0
2015-12-18 10:15:00,67.84,68.36,67.82,68.3,177597.0,51.5859,51.9813,51.5707,51.9357,177597.0
2015-12-18 10:20:00,68.29,68.56,68.25,68.39,120716.0,51.9281,52.1334,51.8977,52.0041,120716.0
2015-12-18 10:25:00,68.39,68.44,68.24,68.24,101346.0,52.0041,52.0422,51.8901,51.8901,101346.0
2015-12-18 10:30:00,68.23,68.26,67.98,68.19,139283.0,51.8825,51.9053,51.6924,51.8521,139283.0
2015-12-18 10:35:00,68.2,68.49,68.2,68.34,163395.0,51.8597,52.0802,51.8597,51.9661,163395.0
2015-12-18 10:40:00,68.34,68.49,68.22,68.24,117055.0,51.9661,52.0802,51.8749,51.8901,117055.0
2015-12-18 10:45:00,68.24,68.38,68.11,68.17,150237.0,51.8901,51.9965,51.7912,51.8369,150237.0
2015-12-18 10:50:00,68.2,68.34,68.1,68.15,71047.0,51.8597,51.9661,51.7836,51.8216,71047.0
2015-12-18 10:55:00,68.14,68.26,68.05,68.13,106778.0,51.814,51.9053,51.7456,51.8064,106778.0
2015-12-18 11:00:00,68.13,68.13,67.98,68.1,111455.0,51.8064,51.8064,51.6924,51.7836,111455.0
2015-12-18 11:05:00,68.12,68.2,68.05,68.05,113704.0,51.7988,51.8597,51.7456,51.7456,113704.0
2015-12-18 11:10:00,68.06,68.12,67.97,68.0,169449.0,51.7532,51.7988,51.6848,51.7076,169449.0
2015-12-18 11:15:00,67.98,68.1,67.93,68.02,205108.0,51.6924,51.7836,51.6544,51.7228,205108.0
2015-12-18 11:20:00,68.01,68.1,67.88,67.99,103264.0,51.7152,51.7836,51.6163,51.7,103264.0
2015-12-18 11:25:00,67.99,68.11,67.97,68.09,90874.0,51.7,51.7912,51.6848,51.776,90874.0
2015-12-18 11:30:00,68.1,68.15,67.91,67.93,71683.0,51.7836,51.8216,51.6391,51.6544,71683.0
2015-12-18 11:35:00,67.94,68.11,67.92,68.05,60642.0,51.662,51.7912,51.6468,51.7456,60642.0
2015-12-18 11:40:00,68.05,68.13,67.92,68.06,116368.0,51.7456,51.8064,51.6468,51.7532,116368.0
2015-12-18 11:45:00,68.06,68.07,67.88,67.91,86592.0,51.7532,51.7608,51.6163,51.6391,86592.0
2015-12-18 11:50:00,67.91,68.01,67.78,67.78,80290.0,51.6391,51.7152,51.5403,51.5403,80290.0
2015-12-18 11:55:00,67.78,67.95,67.76,67.93,71466.0,51.5403,51.6696,51.5251,51.6544,71466.0
2015-12-18 12:00:00,67.93,68.02,67.9,68.02,83664.0,51.6544,51.7228,51.6315,51.7228,83664.0
2015-12-18 12:05:00,68.01,68.15,67.97,68.01,148398.0,51.7152,51.8216,51.6848,51.7152,148398.0
2015-12-18 12:10:00,68.02,68.23,67.97,68.17,80500.0,51.7228,51.8825,51.6848,51.8369,80500.0
2015-12-18 12:15:00,68.16,68.29,68.04,68.09,143383.0,51.8292,51.9281,51.738,51.776,143383.0
2015-12-18 12:20:00,68.09,68.2,68.04,68.19,67005.0,51.776,51.8597,51.738,51.8521,67005.0
2015-12-18 12:25:00,68.18,68.21,68.04,68.08,48756.0,51.8445,51.8673,51.738,51.7684,48756.0
2015-12-18 12:30:00,68.07,68.08,67.94,68.0,87297.0,51.7608,51.7684,51.662,51.7076,87297.0
2015-12-18 12:35:00,68.0,68.0,67.81,67.82,141911.0,51.7076,51.7076,51.5631,51.5707,141911.0
2015-12-18 12:40:00,67.83,67.95,67.78,67.91,58515.0,51.5783,51.6696,51.5403,51.6391,58515.0
2015-12-18 12:45:00,67.91,67.95,67.84,67.86,99125.0,51.6391,51.6696,51.5859,51.6011,99125.0
2015-12-18 12:50:00,67.87,67.87,67.67,67.81,102766.0,51.6087,51.6087,51.4566,51.5631,102766.0
2015-12-18 12:55:00,67.81,67.94,67.81,67.88,61578.0,51.5631,51.662,51.5631,51.6163,61578.0
2015-12-18 13:00:00,67.88,67.94,67.74,67.76,107526.0,51.6163,51.662,51.5099,51.5251,107526.0
2015-12-18 13:05:00,67.76,67.96,67.74,67.86,170700.0,51.5251,51.6772,51.5099,51.6011,170700.0
2015-12-18 13:10:00,67.86,68.0,67.8,67.9,63846.0,51.6011,51.7076,51.5555,51.6315,63846.0
2015-12-18 13:15:00,67.9,67.93,67.76,67.81,86825.0,51.6315,51.6544,51.5251,51.5631,86825.0
2015-12-18 13:20:00,67.81,67.86,67.75,67.8,61955.0,51.5631,51.6011,51.5175,51.5555,61955.0
2015-12-18 13:25:00,67.78,67.84,67.76,67.84,66970.0,51.5403,51.5859,51.5251,51.5859,66970.0
2015-12-18 13:30:00,67.85,67.85,67.71,67.72,55291.0,51.5935,51.5935,51.4871,51.4947,55291.0
2015-12-18 13:35:00,67.72,67.82,67.67,67.69,52072.0,51.4947,51.5707,51.4566,51.4719,52072.0
2015-12-18 13:40:00,67.69,67.83,67.67,67.8,61587.0,51.4719,51.5783,51.4566,51.5555,61587.0
2015-12-18 13:45:00,67.81,67.84,67.74,67.8,76351.0,51.5631,51.5859,51.5099,51.5555,76351.0
2015-12-18 13:50:00,67.81,67.9,67.78,67.84,67694.0,51.5631,51.6315,51.5403,51.5859,67694.0
2015-12-18 13:55:00,67.84,67.91,67.78,67.78,77677.0,51.5859,51.6391,51.5403,51.5403,77677.0
2015-12-18 14:00:00,67.79,67.9,67.71,67.78,107666.0,51.5479,51.6315,51.4871,51.5403,107666.0
2015-12-18 14:05:00,67.77,68.03,67.71,67.99,84758.0,51.5327,51.7304,51.4871,51.7,84758.0
2015-12-18 14:10:00,68.0,68.06,67.79,67.86,49986.0,51.7076,51.7532,51.5479,51.6011,49986.0
2015-12-18 14:15:00,67.87,67.94,67.8,67.85,88533.0,51.6087,51.662,51.5555,51.5935,88533.0
2015-12-18 14:20:00,67.85,67.99,67.84,67.99,74933.0,51.5935,51.7,51.5859,51.7,74933.0
2015-12-18 14:25:00,67.99,68.07,67.96,68.05,84728.0,51.7,51.7608,51.6772,51.7456,84728.0
2015-12-18 14:30:00,68.05,68.08,67.86,68.07,129400.0,51.7456,51.7684,51.6011,51.7608,129400.0
2015-12-18 14:35:00,68.07,68.11,67.94,68.03,74569.0,51.7608,51.7912,51.662,51.7304,74569.0
2015-12-18 14:40:00,68.03,68.03,67.88,67.93,49037.0,51.7304,51.7304,51.6163,51.6544,49037.0
2015-12-18 14:45:00,67.93,67.95,67.85,67.86,76608.0,51.6544,51.6696,51.5935,51.6011,76608.0
2015-12-18 14:50:00,67.86,67.9,67.78,67.78,73185.0,51.6011,51.6315,51.5403,51.5403,73185.0
2015-12-18 14:55:00,67.77,67.78,67.71,67.76,47209.0,51.5327,51.5403,51.4871,51.5251,47209.0
2015-12-18 15:00:00,67.76,67.86,67.75,67.8,96398.0,51.5251,51.6011,51.5175,51.5555,96398.0
2015-12-18 15:05:00,67.8,67.89,67.77,67.86,101188.0,51.5555,51.6239,51.5327,51.6011,101188.0
2015-12-18 15:10:00,67.85,67.87,67.65,67.68,87289.0,51.5935,51.6087,51.4414,51.4643,87289.0
2015-12-18 15:15:00,67.68,67.69,67.55,67.64,117563.0,51.4643,51.4719,51.3654,51.4338,117563.0
2015-12-18 15:20:00,67.65,67.66,67.52,67.63,116268.0,51.4414,51.449,51.3426,51.4262,116268.0
2015-12-18 15:25:00,67.63,67.74,67.61,67.65,135893.0,51.4262,51.5099,51.411,51.4414,135893.0
2015-12-18 15:30:00,67.65,67.78,67.64,67.72,132478.0,51.4414,51.5403,51.4338,51.4947,132478.0
2015-12-18 15:35:00,67.73,67.76,67.66,67.69,162031.0,51.5023,51.5251,51.449,51.4719,162031.0
2015-12-18 15:40:00,67.7,67.78,67.66,67.75,149603.0,51.4795,51.5403,51.449,51.5175,149603.0
2015-12-18 15:45:00,67.76,67.77,67.64,67.73,335310.0,51.5251,51.5327,51.4338,51.5023,335310.0
2015-12-18 15:50:00,67.72,67.78,67.57,67.58,278613.0,51.4947,51.5403,51.3806,51.3882,278613.0
2015-12-18 15:55:00,67.58,67.68,67.34,67.36,662922.0,51.3882,51.4643,51.2057,51.2209,662922.0
2015-12-21 09:30:00,67.44,67.79,67.39,67.55,196918.0,51.2818,51.5479,51.2437,51.3654,196918.0
2015-12-21 09:35:00,67.55,67.59,67.31,67.35,72307.0,51.3654,51.3958,51.1829,51.2133,72307.0
2015-12-21 09:40:00,67.35,67.45,67.15,67.39,128332.0,51.2133,51.2894,51.0612,51.2437,128332.0
2015-12-21 09:45:00,67.41,67.68,67.33,67.68,107426.0,51.2589,51.4643,51.1981,51.4643,107426.0
2015-12-21 09:50:00,67.66,67.76,67.41,67.5,116445.0,51.449,51.5251,51.2589,51.3274,116445.0
2015-12-21 09:55:00,67.51,67.68,67.45,67.63,96592.0,51.335,51.4643,51.2894,51.4262,96592.0
2015-12-21 10:00:00,67.61,67.98,67.54,67.91,108640.0,51.411,51.6924,51.3578,51.6391,108640.0
2015-12-21 10:05:00,67.88,68.09,67.8,68.07,77211.0,51.6163,51.776,51.5555,51.7608,77211.0
2015-12-21 10:10:00,68.07,68.11,67.94,68.09,112621.0,51.7608,51.7912,51.662,51.776,112621.0
2015-12-21 10:15:00,68.09,68.34,68.05,68.23,90610.0,51.776,51.9661,51.7456,51.8825,90610.0
2015-12-21 10:20:00,68.21,68.34,67.97,68.12,70950.0,51.8673,51.9661,51.6848,51.7988,70950.0
2015-12-21 10:25:00,68.13,68.21,68.0,68.05,75466.0,51.8064,51.8673,51.7076,51.7456,75466.0
2015-12-21 10:30:00,68.07,68.23,68.01,68.2,43976.0,51.7608,51.8825,51.7152,51.8597,43976.0
2015-12-21 10:35:00,68.21,68.24,68.0,68.05,79123.0,51.8673,51.8901,51.7076,51.7456,79123.0
2015-12-21 10:40:00,68.03,68.21,67.91,68.08,84901.0,51.7304,51.8673,51.6391,51.7684,84901.0
2015-12-21 10:45:00,68.08,68.13,67.98,68.01,85311.0,51.7684,51.8064,51.6924,51.7152,85311.0
2015-12-21 10:50:00,68.01,68.06,67.83,67.84,98867.0,51.7152,51.7532,51.5783,51.5859,98867.0
2015-12-21 10:55:00,67.83,68.0,67.75,67.9,114919.0,51.5783,51.7076,51.5175,51.6315,114919.0
2015-12-21 11:00:00,67.9,67.93,67.75,67.82,86596.0,51.6315,51.6544,51.5175,51.5707,86596.0
2015-12-21 11:05:00,67.82,67.85,67.74,67.78,52478.0,51.5707,51.5935,51.5099,51.5403,52478.0
2015-12-21 11:10:00,67.8,67.84,67.62,67.62,99395.0,51.5555,51.5859,51.4186,51.4186,99395.0
2015-12-21 11:15:00,67.62,67.7,67.59,67.65,45524.0,51.4186,51.4795,51.3958,51.4414,45524.0
2015-12-21 11:20:00,67.65,67.77,67.52,67.52,85911.0,51.4414,51.5327,51.3426,51.3426,85911.0
2015-12-21 11:25:00,67.51,67.58,67.47,67.57,68816.0,51.335,51.3882,51.3046,51.3806,68816.0
2015-12-21 11:30:00,67.57,67.57,67.3,67.37,73581.0,51.3806,51.3806,51.1753,51.2285,73581.0
2015-12-21 11:35:00,67.38,67.51,67.31,67.42,58365.0,51.2361,51.335,51.1829,51.2665,58365.0
2015-12-21 11:40:00,67.41,67.61,67.38,67.6,53129.0,51.2589,51.411,51.2361,51.4034,53129.0
2015-12-21 11:45:00,67.61,67.66,67.54,67.59,60506.0,51.411,51.449,51.3578,51.3958,60506.0
2015-12-21 11:50:00,67.61,67.72,67.55,67.58,63630.0,51.411,51.4947,51.3654,51.3882,63630.0
2015-12-21 11:55:00,67.57,67.71,67.55,67.68,60889.0,51.3806,51.4871,51.3654,51.4643,60889.0
2015-12-21 12:00:00,67.69,67.72,67.57,67.62,45585.0,51.4719,51.4947,51.3806,51.4186,45585.0
2015-12-21 12:05:00,67.63,67.71,67.59,67.68,68897.0,51.4262,51.4871,51.3958,51.4643,68897.0
2015-12-21 12:10:00,67.67,67.79,67.66,67.78,32672.0,51.4566,51.5479,51.449,51.5403,32672.0
2015-12-21 12:15:00,67.78,67.79,67.56,67.63,62027.0,51.5403,51.5479,51.373,51.4262,62027.0
2015-12-21 12:20:00,67.64,67.7,67.57,67.66,61695.0,51.4338,51.4795,51.3806,51.449,61695.0
2015-12-21 12:25:00,67.65,67.69,67.51,67.56,68207.0,51.4414,51.4719,51.335,51.373,68207.0
2015-12-21 12:30:00,67.55,67.68,67.55,67.59,36671.0,51.3654,51.4643,51.3654,51.3958,36671.0
2015-12-21 12:35:00,67.6,67.71,67.55,67.59,52783.0,51.4034,51.4871,51.3654,51.3958,52783.0
2015-12-21 12:40:00,67.58,67.69,67.55,67.66,56140.0,51.3882,51.4719,51.3654,51.449,56140.0
2015-12-21 12:45:00,67.66,67.73,67.63,67.71,67410.0,51.449,51.5023,51.4262,51.4871,67410.0
2015-12-21 12:50:00,67.7,67.81,67.7,67.77,75082.0,51.4795,51.5631,51.4795,51.5327,75082.0
2015-12-21 12:55:00,67.77,67.9,67.77,67.8,39158.0,51.5327,51.6315,51.5327,51.5555,39158.0
2015-12-21 13:00:00,67.79,67.86,67.75,67.76,35484.0,51.5479,51.6011,51.5175,51.5251,35484.0
2015-12-21 13:05:00,67.75,67.79,67.74,67.76,39655.0,51.5175,51.5479,51.5099,51.5251,39655.0
2015-12-21 13:10:00,67.75,67.78,67.69,67.7,49665.0,51.5175,51.5403,51.4719,51.4795,49665.0
2015-12-21 13:15:00,67.69,67.73,67.59,67.66,67751.0,51.4719,51.5023,51.3958,51.449,67751.0
2015-12-21 13:20:00,67.64,67.76,67.63,67.74,28127.0,51.4338,51.5251,51.4262,51.5099,28127.0
2015-12-21 13:25:00,67.74,67.85,67.73,67.76,47523.0,51.5099,51.5935,51.5023,51.5251,47523.0
2015-12-21 13:30:00,67.77,67.89,67.73,67.88,60929.0,51.5327,51.6239,51.5023,51.6163,60929.0
2015-12-21 13:35:00,67.88,67.93,67.81,67.84,56770.0,51.6163,51.6544,51.5631,51.5859,56770.0
2015-12-21 13:40:00,67.83,67.86,67.82,67.85,75963.0,51.5783,51.6011,51.5707,51.5935,75963.0
2015-12-21 13:45:00,67.85,67.9,67.78,67.83,99649.0,51.5935,51.6315,51.5403,51.5783,99649.0
2015-12-21 13:50:00,67.84,67.9,67.82,67.83,133760.0,51.5859,51.6315,51.5707,51.5783,133760.0
2015-12-21 13:55:00,67.83,67.87,67.8,67.85,98531.0,51.5783,51.6087,51.5555,51.5935,98531.0
2015-12-21 14:00:00,67.84,67.87,67.79,67.86,78440.0,51.5859,51.6087,51.5479,51.6011,78440.0
2015-12-21 14:05:00,67.85,67.87,67.83,67.83,68213.0,51.5935,51.6087,51.5783,51.5783,68213.0
2015-12-21 14:10:00,67.83,67.89,67.83,67.85,93281.0,51.5783,51.6239,51.5783,51.5935,93281.0
2015-12-21 14:15:00,67.85,67.88,67.71,67.77,95790.0,51.5935,51.6163,51.4871,51.5327,95790.0
2015-12-21 14:20:00,67.77,67.88,67.72,67.86,121331.0,51.5327,51.6163,51.4947,51.6011,121331.0
2015-12-21 14:25:00,67.86,67.9,67.79,67.85,100127.0,51.6011,51.6315,51.5479,51.5935,100127.0
2015-12-21 14:30:00,67.85,67.86,67.74,67.74,69011.0,51.5935,51.6011,51.5099,51.5099,69011.0
2015-12-21 14:35:00,67.74,67.85,67.74,67.83,63924.0,51.5099,51.5935,51.5099,51.5783,63924.0
2015-12-21 14:40:00,67.83,68.0,67.79,67.96,94400.0,51.5783,51.7076,51.5479,51.6772,94400.0
2015-12-21 14:45:00,67.97,68.06,67.95,68.01,63833.0,51.6848,51.7532,51.6696,51.7152,63833.0
2015-12-21 14:50:00,68.01,68.08,68.0,68.04,109024.0,51.7152,51.7684,51.7076,51.738,109024.0
2015-12-21 14:55:00,68.05,68.06,67.95,67.97,98854.0,51.7456,51.7532,51.6696,51.6848,98854.0
2015-12-21 15:00:00,67.96,67.99,67.89,67.93,104616.0,51.6772,51.7,51.6239,51.6544,104616.0
2015-12-21 15:05:00,67.94,67.94,67.76,67.78,67417.0,51.662,51.662,51.5251,51.5403,67417.0
2015-12-21 15:10:00,67.78,67.81,67.72,67.8,48028.0,51.5403,51.5631,51.4947,51.5555,48028.0
2015-12-21 15:15:00,67.79,67.79,67.72,67.74,90013.0,51.5479,51.5479,51.4947,51.5099,90013.0
2015-12-21 15:20:00,67.75,67.78,67.62,67.62,98135.0,51.5175,51.5403,51.4186,51.4186,98135.0
2015-12-21 15:25:00,67.62,67.65,67.58,67.6,86395.0,51.4186,51.4414,51.3882,51.4034,86395.0
2015-12-21 15:30:00,67.6,67.72,67.59,67.67,102140.0,51.4034,51.4947,51.3958,51.4566,102140.0
2015-12-21 15:35:00,67.67,67.79,67.65,67.69,95712.0,51.4566,51.5479,51.4414,51.4719,95712.0
2015-12-21 15:40:00,67.69,67.8,67.67,67.76,85933.0,51.4719,51.5555,51.4566,51.5251,85933.0
2015-12-21 15:45:00,67.76,67.83,67.72,67.8,108774.0,51.5251,51.5783,51.4947,51.5555,108774.0
2015-12-21 15:50:00,67.8,67.9,67.79,67.89,107143.0,51.5555,51.6315,51.5479,51.6239,107143.0
2015-12-21 15:55:00,67.89,68.01,67.87,67.98,269170.0,51.6239,51.7152,51.6087,51.6924,269170.0
2015-12-22 09:30:00,68.42,68.59,68.27,68.41,141733.0,52.027,52.1562,51.9129,52.0193,141733.0
2015-12-22 09:35:00,68.4,68.5,68.17,68.5,82143.0,52.0117,52.0878,51.8369,52.0878,82143.0
2015-12-22 09:40:00,68.52,68.72,68.45,68.61,89740.0,52.103,52.2551,52.0498,52.1714,89740.0
2015-12-22 09:45:00,68.63,68.83,68.62,68.73,99717.0,52.1866,52.3387,52.179,52.2627,99717.0
2015-12-22 09:50:00,68.75,68.83,68.63,68.78,58764.0,52.2779,52.3387,52.1866,52.3007,58764.0
2015-12-22 09:55:00,68.77,68.97,68.77,68.95,70105.0,52.2931,52.4452,52.2931,52.43,70105.0
2015-12-22 10:00:00,68.97,68.98,68.81,68.9,60260.0,52.4452,52.4528,52.3235,52.3919,60260.0
2015-12-22 10:05:00,68.89,68.92,68.73,68.88,63009.0,52.3843,52.4072,52.2627,52.3767,63009.0
2015-12-22 10:10:00,68.88,68.9,68.66,68.67,67104.0,52.3767,52.3919,52.2095,52.2171,67104.0
2015-12-22 10:15:00,68.67,68.79,68.55,68.79,92112.0,52.2171,52.3083,52.1258,52.3083,92112.0
2015-12-22 10:20:00,68.77,68.96,68.74,68.92,152057.0,52.2931,52.4376,52.2703,52.4072,152057.0
2015-12-22 10:25:00,68.91,69.03,68.88,69.0,108210.0,52.3996,52.4908,52.3767,52.468,108210.0
2015-12-22 10:30:00,69.0,69.17,68.97,69.02,184697.0,52.468,52.5973,52.4452,52.4832,184697.0
2015-12-22 10:35:00,69.03,69.18,68.99,69.15,76832.0,52.4908,52.6049,52.4604,52.582,76832.0
2015-12-22 10:40:00,69.15,69.27,69.15,69.22,75767.0,52.582,52.6733,52.582,52.6353,75767.0
2015-12-22 10:45:00,69.23,69.47,69.21,69.43,105143.0,52.6429,52.8254,52.6277,52.795,105143.0
2015-12-22 10:50:00,69.42,69.54,69.4,69.52,131513.0,52.7874,52.8786,52.7722,52.8634,131513.0
2015-12-22 10:55:00,69.52,69.69,69.41,69.62,140434.0,52.8634,52.9927,52.7798,52.9394,140434.0
2015-12-22 11:00:00,69.64,69.77,69.5,69.55,104030.0,52.9546,53.0535,52.8482,52.8862,104030.0
2015-12-22 11:05:00,69.54,69.59,69.46,69.58,58415.0,52.8786,52.9166,52.8178,52.909,58415.0
2015-12-22 11:10:00,69.58,69.69,69.5,69.59,75558.0,52.909,52.9927,52.8482,52.9166,75558.0
2015-12-22 11:15:00,69.59,69.67,69.5,69.54,79693.0,52.9166,52.9775,52.8482,52.8786,79693.0
2015-12-22 11:20:00,69.54,69.61,69.46,69.46,90817.0,52.8786,52.9318,52.8178,52.8178,90817.0
2015-12-22 11:25:00,69.46,69.65,69.4,69.57,60465.0,52.8178,52.9623,52.7722,52.9014,60465.0
2015-12-22 11:30:00,69.58,69.66,69.49,69.57,55185.0,52.909,52.9699,52.8406,52.9014,55185.0
2015-12-22 11:35:00,69.57,69.65,69.52,69.55,73236.0,52.9014,52.9623,52.8634,52.8862,73236.0
2015-12-22 11:40:00,69.56,69.61,69.46,69.55,61581.0,52.8938,52.9318,52.8178,52.8862,61581.0
2015-12-22 11:45:00,69.58,69.62,69.55,69.55,53109.0,52.909,52.9394,52.8862,52.8862,53109.0
2015-12-22 11:50:00,69.55,69.59,69.51,69.55,89324.0,52.8862,52.9166,52.8558,52.8862,89324.0
2015-12-22 11:55:00,69.55,69.59,69.51,69.57,40143.0,52.8862,52.9166,52.8558,52.9014,40143.0
2015-12-22 12:00:00,69.58,69.65,69.49,69.54,54515.0,52.909,52.9623,52.8406,52.8786,54515.0
2015-12-22 12:05:00,69.52,69.55,69.47,69.52,58165.0,52.8634,52.8862,52.8254,52.8634,58165.0
2015-12-22 12:10:00,69.52,69.52,69.35,69.35,64671.0,52.8634,52.8634,52.7341,52.7341,64671.0
2015-12-22 12:15:00,69.35,69.43,69.33,69.34,50207.0,52.7341,52.795,52.7189,52.7265,50207.0
2015-12-22 12:20:00,69.34,69.36,69.24,69.36,68854.0,52.7265,52.7417,52.6505,52.7417,68854.0
2015-12-22 12:25:00,69.36,69.37,69.24,69.26,55826.0,52.7417,52.7493,52.6505,52.6657,55826.0
2015-12-22 12:30:00,69.26,69.43,69.25,69.37,41247.0,52.6657,52.795,52.6581,52.7493,41247.0
2015-12-22 12:35:00,69.36,69.4,69.21,69.23,71824.0,52.7417,52.7722,52.6277,52.6429,71824.0
2015-12-22 12:40:00,69.22,69.25,69.17,69.21,129362.0,52.6353,52.6581,52.5973,52.6277,129362.0
2015-12-22 12:45:00,69.21,69.35,69.2,69.31,88911.0,52.6277,52.7341,52.6201,52.7037,88911.0
2015-12-22 12:50:00,69.31,69.42,69.29,69.38,38347.0,52.7037,52.7874,52.6885,52.7569,38347.0
2015-12-22 12:55:00,69.39,69.49,69.38,69.46,35899.0,52.7645,52.8406,52.7569,52.8178,35899.0
2015-12-22 13:00:00,69.45,69.55,69.43,69.54,29151.0,52.8102,52.8862,52.795,52.8786,29151.0
2015-12-22 13:05:00,69.55,69.6,69.5,69.5,33590.0,52.8862,52.9242,52.8482,52.8482,33590.0
2015-12-22 13:10:00,69.5,69.55,69.44,69.5,37084.0,52.8482,52.8862,52.8026,52.8482,37084.0
2015-12-22 13:15:00,69.5,69.58,69.47,69.56,37686.0,52.8482,52.909,52.8254,52.8938,37686.0
2015-12-22 13:20:00,69.57,69.58,69.44,69.49,51713.0,52.9014,52.909,52.8026,52.8406,51713.0
2015-12-22 13:25:00,69.49,69.61,69.47,69.57,39146.0,52.8406,52.9318,52.8254,52.9014,39146.0
2015-12-22 13:30:00,69.57,69.61,69.48,69.5,47198.0,52.9014,52.9318,52.833,52.8482,47198.0
2015-12-22 13:35:00,69.5,69.59,69.43,69.56,60082.0,52.8482,52.9166,52.795,52.8938,60082.0
2015-12-22 13:40:00,69.55,69.56,69.4,69.42,73902.0,52.8862,52.8938,52.7722,52.7874,73902.0
2015-12-22 13:45:00,69.42,69.54,69.4,69.5,79809.0,52.7874,52.8786,52.7722,52.8482,79809.0
2015-12-22 13:50:00,69.51,69.52,69.47,69.51,62385.0,52.8558,52.8634,52.8254,52.8558,62385.0
2015-12-22 13:55:00,69.5,69.62,69.47,69.59,68174.0,52.8482,52.9394,52.8254,52.9166,68174.0
2015-12-22 14:00:00,69.6,69.62,69.49,69.49,125642.0,52.9242,52.9394,52.8406,52.8406,125642.0
2015-12-22 14:05:00,69.5,69.52,69.47,69.5,65656.0,52.8482,52.8634,52.8254,52.8482,65656.0
2015-12-22 14:10:00,69.51,69.51,69.45,69.49,52086.0,52.8558,52.8558,52.8102,52.8406,52086.0
2015-12-22 14:15:00,69.49,69.53,69.44,69.51,50260.0,52.8406,52.871,52.8026,52.8558,50260.0
2015-12-22 14:20:00,69.52,69.52,69.42,69.45,45671.0,52.8634,52.8634,52.7874,52.8102,45671.0
2015-12-22 14:25:00,69.44,69.5,69.42,69.47,48699.0,52.8026,52.8482,52.7874,52.8254,48699.0
2015-12-22 14:30:00,69.46,69.55,69.44,69.45,48737.0,52.8178,52.8862,52.8026,52.8102,48737.0
2015-12-22 14:35:00,69.45,69.5,69.44,69.5,44948.0,52.8102,52.8482,52.8026,52.8482,44948.0
2015-12-22 14:40:00,69.5,69.53,69.42,69.45,77480.0,52.8482,52.871,52.7874,52.8102,77480.0
2015-12-22 14:45:00,69.44,69.51,69.39,69.49,75957.0,52.8026,52.8558,52.7645,52.8406,75957.0
2015-12-22 14:50:00,69.49,69.5,69.42,69.45,62971.0,52.8406,52.8482,52.7874,52.8102,62971.0
2015-12-22 14:55:00,69.45,69.56,69.43,69.55,118293.0,52.8102,52.8938,52.795,52.8862,118293.0
2015-12-22 15:00:00,69.54,69.58,69.51,69.55,80442.0,52.8786,52.909,52.8558,52.8862,80442.0
2015-12-22 15:05:00,69.56,69.6,69.54,69.55,100779.0,52.8938,52.9242,52.8786,52.8862,100779.0
2015-12-22 15:10:00,69.54,69.7,69.52,69.65,55976.0,52.8786,53.0003,52.8634,52.9623,55976.0
2015-12-22 15:15:00,69.65,69.69,69.61,69.61,59000.0,52.9623,52.9927,52.9318,52.9318,59000.0
2015-12-22 15:20:00,69.61,69.66,69.56,69.56,62106.0,52.9318,52.9699,52.8938,52.8938,62106.0
2015-12-22 15:25:00,69.56,69.58,69.48,69.51,62481.0,52.8938,52.909,52.833,52.8558,62481.0
2015-12-22 15:30:00,69.52,69.55,69.48,69.48,108071.0,52.8634,52.8862,52.833,52.833,108071.0
2015-12-22 15:35:00,69.49,69.51,69.45,69.48,91495.0,52.8406,52.8558,52.8102,52.833,91495.0
2015-12-22 15:40:00,69.48,69.49,69.26,69.27,195053.0,52.833,52.8406,52.6657,52.6733,195053.0
2015-12-22 15:45:00,69.26,69.31,69.15,69.27,239590.0,52.6657,52.7037,52.582,52.6733,239590.0
2015-12-22 15:50:00,69.28,69.45,69.22,69.43,225284.0,52.6809,52.8102,52.6353,52.795,225284.0
2015-12-22 15:55:00,69.43,69.5,69.27,69.49,484119.0,52.795,52.8482,52.6733,52.8406,484119.0
2015-12-23 09:30:00,70.61,70.8,70.19,70.64,239981.0,53.6922,53.8367,53.3729,53.7151,239981.0
2015-12-23 09:35:00,70.63,70.81,70.4,70.43,123945.0,53.7074,53.8443,53.5326,53.5554,123945.0
2015-12-23 09:40:00,70.41,70.64,70.18,70.19,122886.0,53.5402,53.7151,53.3653,53.3729,122886.0
2015-12-23 09:45:00,70.24,70.34,69.99,70.07,77446.0,53.4109,53.4869,53.2208,53.2816,77446.0
2015-12-23 09:50:00,70.06,70.24,69.98,70.04,80084.0,53.274,53.4109,53.2132,53.2588,80084.0
2015-12-23 09:55:00,70.05,70.14,69.99,70.05,50070.0,53.2664,53.3349,53.2208,53.2664,50070.0
2015-12-23 10:00:00,70.07,70.2,69.99,70.05,51758.0,53.2816,53.3805,53.2208,53.2664,51758.0
2015-12-23 10:05:00,70.06,70.11,69.98,70.01,67389.0,53.274,53.312,53.2132,53.236,67389.0
2015-12-23 10:10:00,70.0,70.14,69.99,70.1,61154.0,53.2284,53.3349,53.2208,53.3044,61154.0
2015-12-23 10:15:00,70.11,70.23,70.1,70.14,56537.0,53.312,53.4033,53.3044,53.3349,56537.0
2015-12-23 10:20:00,70.14,70.17,70.05,70.17,56026.0,53.3349,53.3577,53.2664,53.3577,56026.0
2015-12-23 10:25:00,70.18,70.23,70.11,70.12,54887.0,53.3653,53.4033,53.312,53.3196,54887.0
2015-12-23 10:30:00,70.13,70.56,70.12,70.47,110350.0,53.3272,53.6542,53.3196,53.5858,110350.0
2015-12-23 10:35:00,70.47,70.6,70.31,70.6,101487.0,53.5858,53.6846,53.4641,53.6846,101487.0
2015-12-23 10:40:00,70.6,70.64,70.42,70.57,90806.0,53.6846,53.7151,53.5478,53.6618,90806.0
2015-12-23 10:45:00,70.57,70.59,70.4,70.53,73557.0,53.6618,53.677,53.5326,53.6314,73557.0
2015-12-23 10:50:00,70.54,70.63,70.44,70.55,70884.0,53.639,53.7074,53.563,53.6466,70884.0
2015-12-23 10:55:00,70.56,70.57,70.38,70.54,95370.0,53.6542,53.6618,53.5173,53.639,95370.0
2015-12-23 11:00:00,70.55,70.58,70.3,70.3,61967.0,53.6466,53.6694,53.4565,53.4565,61967.0
2015-12-23 11:05:00,70.3,70.39,70.13,70.2,61063.0,53.4565,53.525,53.3272,53.3805,61063.0
2015-12-23 11:10:00,70.22,70.25,70.01,70.06,55027.0,53.3957,53.4185,53.236,53.274,55027.0
2015-12-23 11:15:00,70.05,70.27,70.03,70.27,49089.0,53.2664,53.4337,53.2512,53.4337,49089.0
2015-12-23 11:20:00,70.27,70.35,70.17,70.29,60460.0,53.4337,53.4945,53.3577,53.4489,60460.0
2015-12-23 11:25:00,70.29,70.44,70.23,70.42,44655.0,53.4489,53.563,53.4033,53.5478,44655.0
2015-12-23 11:30:00,70.43,70.47,70.26,70.46,53365.0,53.5554,53.5858,53.4261,53.5782,53365.0
2015-12-23 11:35:00,70.46,70.47,70.39,70.42,60668.0,53.5782,53.5858,53.525,53.5478,60668.0
2015-12-23 11:40:00,70.42,70.51,70.38,70.45,51540.0,53.5478,53.6162,53.5173,53.5706,51540.0
2015-12-23 11:45:00,70.45,70.51,70.39,70.45,67827.0,53.5706,53.6162,53.525,53.5706,67827.0
2015-12-23 11:50:00,70.44,70.49,70.27,70.27,50696.0,53.563,53.601,53.4337,53.4337,50696.0
2015-12-23 11:55:00,70.28,70.39,70.28,70.34,53042.0,53.4413,53.525,53.4413,53.4869,53042.0
2015-12-23 12:00:00,70.34,70.42,70.27,70.31,90239.0,53.4869,53.5478,53.4337,53.4641,90239.0
2015-12-23 12:05:00,70.31,70.34,70.26,70.31,84672.0,53.4641,53.4869,53.4261,53.4641,84672.0
2015-12-23 12:10:00,70.31,70.43,70.3,70.36,61237.0,53.4641,53.5554,53.4565,53.5021,61237.0
2015-12-23 12:15:00,70.36,70.41,70.28,70.38,47892.0,53.5021,53.5402,53.4413,53.5173,47892.0
2015-12-23 12:20:00,70.38,70.47,70.37,70.41,45535.0,53.5173,53.5858,53.5097,53.5402,45535.0
2015-12-23 12:25:00,70.4,70.5,70.39,70.49,92645.0,53.5326,53.6086,53.525,53.601,92645.0
2015-12-23 12:30:00,70.48,70.57,70.46,70.57,66006.0,53.5934,53.6618,53.5782,53.6618,66006.0
2015-12-23 12:35:00,70.57,70.6,70.54,70.56,38182.0,53.6618,53.6846,53.639,53.6542,38182.0
2015-12-23 12:40:00,70.55,70.63,70.53,70.57,54194.0,53.6466,53.7074,53.6314,53.6618,54194.0
2015-12-23 12:45:00,70.56,70.6,70.41,70.52,53385.0,53.6542,53.6846,53.5402,53.6238,53385.0
2015-12-23 12:50:00,70.52,70.58,70.47,70.52,59707.0,53.6238,53.6694,53.5858,53.6238,59707.0
2015-12-23 12:55:00,70.51,70.6,70.5,70.56,37493.0,53.6162,53.6846,53.6086,53.6542,37493.0
2015-12-23 13:00:00,70.54,70.59,70.45,70.57,65482.0,53.639,53.677,53.5706,53.6618,65482.0
2015-12-23 13:05:00,70.57,70.59,70.52,70.57,39046.0,53.6618,53.677,53.6238,53.6618,39046.0
2015-12-23 13:10:00,70.56,70.6,70.49,70.52,49550.0,53.6542,53.6846,53.601,53.6238,49550.0
2015-12-23 13:15:00,70.52,70.53,70.44,70.44,54491.0,53.6238,53.6314,53.563,53.563,54491.0
2015-12-23 13:20:00,70.45,70.55,70.4,70.53,51533.0,53.5706,53.6466,53.5326,53.6314,51533.0
2015-12-23 13:25:00,70.53,70.59,70.51,70.54,47727.0,53.6314,53.677,53.6162,53.639,47727.0
2015-12-23 13:30:00,70.54,70.59,70.47,70.53,53136.0,53.639,53.677,53.5858,53.6314,53136.0
2015-12-23 13:35:00,70.53,70.55,70.32,70.36,64329.0,53.6314,53.6466,53.4717,53.5021,64329.0
2015-12-23 13:40:00,70.37,70.53,70.35,70.48,42352.0,53.5097,53.6314,53.4945,53.5934,42352.0
2015-12-23 13:45:00,70.46,70.53,70.43,70.44,51667.0,53.5782,53.6314,53.5554,53.563,51667.0
2015-12-23 13:50:00,70.45,70.52,70.44,70.51,65778.0,53.5706,53.6238,53.563,53.6162,65778.0
2015-12-23 13:55:00,70.51,70.6,70.5,70.57,44927.0,53.6162,53.6846,53.6086,53.6618,44927.0
2015-12-23 14:00:00,70.56,70.57,70.5,70.51,50178.0,53.6542,53.6618,53.6086,53.6162,50178.0
2015-12-23 14:05:00,70.51,70.6,70.48,70.55,42493.0,53.6162,53.6846,53.5934,53.6466,42493.0
2015-12-23 14:10:00,70.55,70.67,70.54,70.57,81344.0,53.6466,53.7379,53.639,53.6618,81344.0
2015-12-23 14:15:00,70.57,70.61,70.48,70.5,55476.0,53.6618,53.6922,53.5934,53.6086,55476.0
2015-12-23 14:20:00,70.5,70.56,70.45,70.54,60178.0,53.6086,53.6542,53.5706,53.639,60178.0
2015-12-23 14:25:00,70.55,70.6,70.52,70.6,46505.0,53.6466,53.6846,53.6238,53.6846,46505.0
2015-12-23 14:30:00,70.59,70.71,70.59,70.66,62023.0,53.677,53.7683,53.677,53.7303,62023.0
2015-12-23 14:35:00,70.67,70.76,70.65,70.73,42911.0,53.7379,53.8063,53.7227,53.7835,42911.0
2015-12-23 14:40:00,70.73,70.84,70.73,70.8,71005.0,53.7835,53.8671,53.7835,53.8367,71005.0
2015-12-23 14:45:00,70.81,70.89,70.74,70.87,44111.0,53.8443,53.9052,53.7911,53.8899,44111.0
2015-12-23 14:50:00,70.87,70.89,70.75,70.87,87267.0,53.8899,53.9052,53.7987,53.8899,87267.0
2015-12-23 14:55:00,70.87,70.89,70.67,70.74,71712.0,53.8899,53.9052,53.7379,53.7911,71712.0
2015-12-23 15:00:00,70.73,70.75,70.68,70.72,60986.0,53.7835,53.7987,53.7455,53.7759,60986.0
2015-12-23 15:05:00,70.71,70.82,70.69,70.81,58646.0,53.7683,53.8519,53.7531,53.8443,58646.0
2015-12-23 15:10:00,70.8,70.85,70.78,70.85,60354.0,53.8367,53.8747,53.8215,53.8747,60354.0
2015-12-23 15:15:00,70.85,70.91,70.81,70.83,58364.0,53.8747,53.9204,53.8443,53.8595,58364.0
2015-12-23 15:20:00,70.83,70.93,70.8,70.91,68048.0,53.8595,53.9356,53.8367,53.9204,68048.0
2015-12-23 15:25:00,70.91,70.95,70.82,70.86,67710.0,53.9204,53.9508,53.8519,53.8823,67710.0
2015-12-23 15:30:00,70.86,70.88,70.8,70.83,64361.0,53.8823,53.8976,53.8367,53.8595,64361.0
2015-12-23 15:35:00,70.83,70.84,70.69,70.79,94585.0,53.8595,53.8671,53.7531,53.8291,94585.0
2015-12-23 15:40:00,70.8,70.92,70.79,70.91,90057.0,53.8367,53.928,53.8291,53.9204,90057.0
2015-12-23 15:45:00,70.91,70.98,70.91,70.94,116135.0,53.9204,53.9736,53.9204,53.9432,116135.0
2015-12-23 15:50:00,70.94,70.99,70.87,70.94,202748.0,53.9432,53.9812,53.8899,53.9432,202748.0
2015-12-23 15:55:00,70.93,71.04,70.89,71.03,362085.0,53.9356,54.0192,53.9052,54.0116,362085.0
2015-12-24 09:30:00,70.9,71.17,70.75,71.08,112817.0,53.9128,54.1181,53.7987,54.0496,112817.0
2015-12-24 09:35:00,71.13,71.16,70.86,70.95,63458.0,54.0877,54.1105,53.8823,53.9508,63458.0
2015-12-24 09:40:00,70.92,71.0,70.72,70.83,91265.0,53.928,53.9888,53.7759,53.8595,91265.0
2015-12-24 09:45:00,70.84,70.94,70.64,70.66,70582.0,53.8671,53.9432,53.7151,53.7303,70582.0
2015-12-24 09:50:00,70.65,70.81,70.56,70.64,40333.0,53.7227,53.8443,53.6542,53.7151,40333.0
2015-12-24 09:55:00,70.65,70.67,70.47,70.55,55023.0,53.7227,53.7379,53.5858,53.6466,55023.0
2015-12-24 10:00:00,70.51,70.53,70.38,70.42,52226.0,53.6162,53.6314,53.5173,53.5478,52226.0
2015-12-24 10:05:00,70.39,70.6,70.37,70.49,29572.0,53.525,53.6846,53.5097,53.601,29572.0
2015-12-24 10:10:00,70.5,70.6,70.43,70.6,36492.0,53.6086,53.6846,53.5554,53.6846,36492.0
2015-12-24 10:15:00,70.62,70.82,70.57,70.75,28641.0,53.6998,53.8519,53.6618,53.7987,28641.0
2015-12-24 10:20:00,70.75,70.93,70.68,70.81,39766.0,53.7987,53.9356,53.7455,53.8443,39766.0
2015-12-24 10:25:00,70.81,70.98,70.81,70.82,46741.0,53.8443,53.9736,53.8443,53.8519,46741.0
2015-12-24 10:30:00,70.8,70.83,70.74,70.76,42249.0,53.8367,53.8595,53.7911,53.8063,42249.0
2015-12-24 10:35:00,70.76,70.86,70.73,70.75,58752.0,53.8063,53.8823,53.7835,53.7987,58752.0
2015-12-24 10:40:00,70.75,70.84,70.71,70.77,46166.0,53.7987,53.8671,53.7683,53.8139,46166.0
2015-12-24 10:45:00,70.78,70.88,70.77,70.84,81968.0,53.8215,53.8976,53.8139,53.8671,81968.0
2015-12-24 10:50:00,70.83,70.86,70.67,70.72,86854.0,53.8595,53.8823,53.7379,53.7759,86854.0
2015-12-24 10:55:00,70.72,70.83,70.69,70.8,64965.0,53.7759,53.8595,53.7531,53.8367,64965.0
2015-12-24 11:00:00,70.8,70.9,70.8,70.88,53503.0,53.8367,53.9128,53.8367,53.8976,53503.0
2015-12-24 11:05:00,70.86,71.04,70.83,71.01,63492.0,53.8823,54.0192,53.8595,53.9964,63492.0
2015-12-24 11:10:00,70.99,71.04,70.92,70.93,46436.0,53.9812,54.0192,53.928,53.9356,46436.0
2015-12-24 11:15:00,70.92,70.95,70.84,70.88,55535.0,53.928,53.9508,53.8671,53.8976,55535.0
2015-12-24 11:20:00,70.88,70.97,70.88,70.95,23656.0,53.8976,53.966,53.8976,53.9508,23656.0
2015-12-24 11:25:00,70.95,71.09,70.91,71.09,56428.0,53.9508,54.0572,53.9204,54.0572,56428.0
2015-12-24 11:30:00,71.09,71.12,70.97,71.05,60793.0,54.0572,54.08,53.966,54.0268,60793.0
2015-12-24 11:35:00,71.05,71.05,70.95,71.02,39612.0,54.0268,54.0268,53.9508,54.004,39612.0
2015-12-24 11:40:00,71.03,71.03,70.93,70.95,35219.0,54.0116,54.0116,53.9356,53.9508,35219.0
2015-12-24 11:45:00,70.94,71.04,70.94,71.01,37248.0,53.9432,54.0192,53.9432,53.9964,37248.0
2015-12-24 11:50:00,71.01,71.05,70.95,70.99,30210.0,53.9964,54.0268,53.9508,53.9812,30210.0
2015-12-24 11:55:00,70.99,71.06,70.97,71.01,27297.0,53.9812,54.0344,53.966,53.9964,27297.0
2015-12-24 12:00:00,71.0,71.01,70.91,70.94,22225.0,53.9888,53.9964,53.9204,53.9432,22225.0
2015-12-24 12:05:00,70.95,71.03,70.93,71.03,34205.0,53.9508,54.0116,53.9356,54.0116,34205.0
2015-12-24 12:10:00,71.02,71.08,71.01,71.08,34490.0,54.004,54.0496,53.9964,54.0496,34490.0
2015-12-24 12:15:00,71.07,71.21,71.05,71.16,56243.0,54.042,54.1485,54.0268,54.1105,56243.0
2015-12-24 12:20:00,71.15,71.2,71.11,71.13,40217.0,54.1029,54.1409,54.0724,54.0877,40217.0
2015-12-24 12:25:00,71.13,71.2,71.1,71.18,38269.0,54.0877,54.1409,54.0648,54.1257,38269.0
2015-12-24 12:30:00,71.18,71.19,71.08,71.1,57273.0,54.1257,54.1333,54.0496,54.0648,57273.0
2015-12-24 12:35:00,71.1,71.13,70.95,70.98,59503.0,54.0648,54.0877,53.9508,53.9736,59503.0
2015-12-24 12:40:00,70.98,71.06,70.95,71.06,57421.0,53.9736,54.0344,53.9508,54.0344,57421.0
2015-12-24 12:45:00,71.06,71.08,70.83,70.84,54806.0,54.0344,54.0496,53.8595,53.8671,54806.0
2015-12-24 12:50:00,70.84,70.84,70.74,70.74,37558.0,53.8671,53.8671,53.7911,53.7911,37558.0
2015-12-24 12:55:00,70.74,70.74,70.47,70.49,116190.0,53.7911,53.7911,53.5858,53.601,116190.0
2015-12-28 09:30:00,69.52,69.52,69.03,69.38,169575.0,52.8634,52.8634,52.4908,52.7569,169575.0
2015-12-28 09:35:00,69.4,69.82,69.2,69.77,102113.0,52.7722,53.0915,52.6201,53.0535,102113.0
2015-12-28 09:40:00,69.77,70.1,69.62,70.07,97120.0,53.0535,53.3044,52.9394,53.2816,97120.0
2015-12-28 09:45:00,70.05,70.25,69.9,70.17,120143.0,53.2664,53.4185,53.1524,53.3577,120143.0
2015-12-28 09:50:00,70.17,70.26,70.0,70.09,123935.0,53.3577,53.4261,53.2284,53.2968,123935.0
2015-12-28 09:55:00,70.1,70.26,70.04,70.12,74403.0,53.3044,53.4261,53.2588,53.3196,74403.0
2015-12-28 10:00:00,70.11,70.11,69.87,69.88,145341.0,53.312,53.312,53.1295,53.1371,145341.0
2015-12-28 10:05:00,69.88,70.1,69.87,69.95,139705.0,53.1371,53.3044,53.1295,53.1904,139705.0
2015-12-28 10:10:00,69.95,69.99,69.77,69.9,117157.0,53.1904,53.2208,53.0535,53.1524,117157.0
2015-12-28 10:15:00,69.9,70.12,69.88,70.08,74484.0,53.1524,53.3196,53.1371,53.2892,74484.0
2015-12-28 10:20:00,70.08,70.16,70.03,70.14,68636.0,53.2892,53.3501,53.2512,53.3349,68636.0
2015-12-28 10:25:00,70.14,70.15,69.96,70.03,82846.0,53.3349,53.3425,53.198,53.2512,82846.0
2015-12-28 10:30:00,70.03,70.09,69.9,70.06,92746.0,53.2512,53.2968,53.1524,53.274,92746.0
2015-12-28 10:35:00,70.06,70.11,69.93,69.94,75663.0,53.274,53.312,53.1752,53.1828,75663.0
2015-12-28 10:40:00,69.95,70.08,69.93,70.03,68648.0,53.1904,53.2892,53.1752,53.2512,68648.0
2015-12-28 10:45:00,70.03,70.09,69.89,69.9,60520.0,53.2512,53.2968,53.1447,53.1524,60520.0
2015-12-28 10:50:00,69.91,70.06,69.9,70.0,73457.0,53.16,53.274,53.1524,53.2284,73457.0
2015-12-28 10:55:00,70.01,70.13,69.94,70.07,73401.0,53.236,53.3272,53.1828,53.2816,73401.0
2015-12-28 11:00:00,70.07,70.11,69.96,69.97,52604.0,53.2816,53.312,53.198,53.2056,52604.0
2015-12-28 11:05:00,69.98,70.03,69.93,69.99,78553.0,53.2132,53.2512,53.1752,53.2208,78553.0
2015-12-28 11:10:00,69.99,70.07,69.95,69.98,60198.0,53.2208,53.2816,53.1904,53.2132,60198.0
2015-12-28 11:15:00,69.98,70.05,69.93,70.0,55399.0,53.2132,53.2664,53.1752,53.2284,55399.0
2015-12-28 11:20:00,70.0,70.11,69.94,69.94,47725.0,53.2284,53.312,53.1828,53.1828,47725.0
2015-12-28 11:25:00,69.94,70.08,69.91,69.95,75129.0,53.1828,53.2892,53.16,53.1904,75129.0
2015-12-28 11:30:00,69.94,69.95,69.8,69.87,66187.0,53.1828,53.1904,53.0763,53.1295,66187.0
2015-12-28 11:35:00,69.87,70.0,69.79,69.93,76314.0,53.1295,53.2284,53.0687,53.1752,76314.0
2015-12-28 11:40:00,69.92,70.13,69.92,70.13,40543.0,53.1676,53.3272,53.1676,53.3272,40543.0
2015-12-28 11:45:00,70.13,70.14,70.02,70.09,25733.0,53.3272,53.3349,53.2436,53.2968,25733.0
2015-12-28 11:50:00,70.09,70.13,69.98,70.03,36366.0,53.2968,53.3272,53.2132,53.2512,36366.0
2015-12-28 11:55:00,70.03,70.13,70.03,70.06,49513.0,53.2512,53.3272,53.2512,53.274,49513.0
2015-12-28 12:00:00,70.07,70.3,70.05,70.28,62039.0,53.2816,53.4565,53.2664,53.4413,62039.0
2015-12-28 12:05:00,70.29,70.36,70.24,70.31,34798.0,53.4489,53.5021,53.4109,53.4641,34798.0
2015-12-28 12:10:00,70.32,70.34,70.2,70.2,62099.0,53.4717,53.4869,53.3805,53.3805,62099.0
2015-12-28 12:15:00,70.21,70.27,70.15,70.22,71639.0,53.3881,53.4337,53.3425,53.3957,71639.0
2015-12-28 12:20:00,70.22,70.29,70.17,70.28,50104.0,53.3957,53.4489,53.3577,53.4413,50104.0
2015-12-28 12:25:00,70.29,70.34,70.23,70.26,45792.0,53.4489,53.4869,53.4033,53.4261,45792.0
2015-12-28 12:30:00,70.26,70.27,70.14,70.27,73352.0,53.4261,53.4337,53.3349,53.4337,73352.0
2015-12-28 12:35:00,70.27,70.33,70.26,70.28,29235.0,53.4337,53.4793,53.4261,53.4413,29235.0
2015-12-28 12:40:00,70.27,70.28,70.22,70.25,50390.0,53.4337,53.4413,53.3957,53.4185,50390.0
2015-12-28 12:45:00,70.25,70.29,70.22,70.28,44846.0,53.4185,53.4489,53.3957,53.4413,44846.0
2015-12-28 12:50:00,70.29,70.32,70.24,70.27,33844.0,53.4489,53.4717,53.4109,53.4337,33844.0
2015-12-28 12:55:00,70.28,70.28,70.09,70.09,52953.0,53.4413,53.4413,53.2968,53.2968,52953.0
2015-12-28 13:00:00,70.11,70.17,70.08,70.14,41735.0,53.312,53.3577,53.2892,53.3349,41735.0
2015-12-28 13:05:00,70.13,70.14,70.04,70.09,31935.0,53.3272,53.3349,53.2588,53.2968,31935.0
2015-12-28 13:10:00,70.1,70.29,70.1,70.29,34872.0,53.3044,53.4489,53.3044,53.4489,34872.0
2015-12-28 13:15:00,70.29,70.34,70.27,70.34,40657.0,53.4489,53.4869,53.4337,53.4869,40657.0
2015-12-28 13:20:00,70.34,70.38,70.29,70.32,37581.0,53.4869,53.5173,53.4489,53.4717,37581.0
2015-12-28 13:25:00,70.31,70.33,70.27,70.32,55532.0,53.4641,53.4793,53.4337,53.4717,55532.0
2015-12-28 13:30:00,70.31,70.42,70.3,70.34,47535.0,53.4641,53.5478,53.4565,53.4869,47535.0
2015-12-28 13:35:00,70.33,70.34,70.19,70.21,42107.0,53.4793,53.4869,53.3729,53.3881,42107.0
2015-12-28 13:40:00,70.21,70.27,70.1,70.19,52377.0,53.3881,53.4337,53.3044,53.3729,52377.0
2015-12-28 13:45:00,70.18,70.25,70.13,70.16,41199.0,53.3653,53.4185,53.3272,53.3501,41199.0
2015-12-28 13:50:00,70.17,70.19,70.06,70.07,35986.0,53.3577,53.3729,53.274,53.2816,35986.0
2015-12-28 13:55:00,70.08,70.13,70.06,70.08,38610.0,53.2892,53.3272,53.274,53.2892,38610.0
2015-12-28 14:00:00,70.07,70.2,70.04,70.16,58744.0,53.2816,53.3805,53.2588,53.3501,58744.0
2015-12-28 14:05:00,70.16,70.21,70.1,70.1,45989.0,53.3501,53.3881,53.3044,53.3044,45989.0
2015-12-28 14:10:00,70.1,70.14,70.06,70.07,41359.0,53.3044,53.3349,53.274,53.2816,41359.0
2015-12-28 14:15:00,70.06,70.08,70.01,70.07,33917.0,53.274,53.2892,53.236,53.2816,33917.0
2015-12-28 14:20:00,70.07,70.12,70.04,70.06,93377.0,53.2816,53.3196,53.2588,53.274,93377.0
2015-12-28 14:25:00,70.06,70.12,70.03,70.11,58049.0,53.274,53.3196,53.2512,53.312,58049.0
2015-12-28 14:30:00,70.12,70.12,70.01,70.03,50470.0,53.3196,53.3196,53.236,53.2512,50470.0
2015-12-28 14:35:00,70.02,70.13,70.0,70.13,67241.0,53.2436,53.3272,53.2284,53.3272,67241.0
2015-12-28 14:40:00,70.13,70.21,70.13,70.17,44971.0,53.3272,53.3881,53.3272,53.3577,44971.0
2015-12-28 14:45:00,70.18,70.19,70.07,70.15,46594.0,53.3653,53.3729,53.2816,53.3425,46594.0
2015-12-28 14:50:00,70.14,70.18,70.12,70.17,85483.0,53.3349,53.3653,53.3196,53.3577,85483.0
2015-12-28 14:55:00,70.17,70.21,70.14,70.21,62077.0,53.3577,53.3881,53.3349,53.3881,62077.0
2015-12-28 15:00:00,70.22,70.25,70.16,70.17,82758.0,53.3957,53.4185,53.3501,53.3577,82758.0
2015-12-28 15:05:00,70.16,70.27,70.13,70.24,53073.0,53.3501,53.4337,53.3272,53.4109,53073.0
2015-12-28 15:10:00,70.24,70.25,70.17,70.2,66483.0,53.4109,53.4185,53.3577,53.3805,66483.0
2015-12-28 15:15:00,70.21,70.29,70.18,70.26,92843.0,53.3881,53.4489,53.3653,53.4261,92843.0
2015-12-28 15:20:00,70.26,70.35,70.24,70.33,64025.0,53.4261,53.4945,53.4109,53.4793,64025.0
2015-12-28 15:25:00,70.32,70.37,70.26,70.37,86765.0,53.4717,53.5097,53.4261,53.5097,86765.0
2015-12-28 15:30:00,70.37,70.44,70.32,70.44,69156.0,53.5097,53.563,53.4717,53.563,69156.0
2015-12-28 15:35:00,70.45,70.45,70.34,70.37,79651.0,53.5706,53.5706,53.4869,53.5097,79651.0
2015-12-28 15:40:00,70.37,70.44,70.33,70.37,69338.0,53.5097,53.563,53.4793,53.5097,69338.0
2015-12-28 15:45:00,70.37,70.4,70.34,70.37,90343.0,53.5097,53.5326,53.4869,53.5097,90343.0
2015-12-28 15:50:00,70.37,70.43,70.36,70.41,131463.0,53.5097,53.5554,53.5021,53.5402,131463.0
2015-12-28 15:55:00,70.4,70.45,70.36,70.43,372704.0,53.5326,53.5706,53.5021,53.5554,372704.0
2015-12-29 09:30:00,71.68,71.76,71.36,71.74,212703.0,54.5059,54.5667,54.2625,54.5515,212703.0
2015-12-29 09:35:00,71.76,71.85,71.46,71.63,115703.0,54.5667,54.6351,54.3386,54.4679,115703.0
2015-12-29 09:40:00,71.66,71.67,71.15,71.31,118234.0,54.4907,54.4983,54.1029,54.2245,118234.0
2015-12-29 09:45:00,71.34,71.44,71.26,71.41,60720.0,54.2473,54.3234,54.1865,54.3006,60720.0
2015-12-29 09:50:00,71.42,71.42,71.12,71.25,73180.0,54.3082,54.3082,54.08,54.1789,73180.0
2015-12-29 09:55:00,71.24,71.36,71.11,71.35,41032.0,54.1713,54.2625,54.0724,54.2549,41032.0
2015-12-29 10:00:00,71.37,71.42,71.08,71.11,73866.0,54.2701,54.3082,54.0496,54.0724,73866.0
2015-12-29 10:05:00,71.11,71.17,70.95,70.99,70523.0,54.0724,54.1181,53.9508,53.9812,70523.0
2015-12-29 10:10:00,70.99,71.05,70.93,71.01,51109.0,53.9812,54.0268,53.9356,53.9964,51109.0
2015-12-29 10:15:00,71.01,71.01,70.76,70.91,73813.0,53.9964,53.9964,53.8063,53.9204,73813.0
2015-12-29 10:20:00,70.92,71.09,70.83,70.85,81631.0,53.928,54.0572,53.8595,53.8747,81631.0
2015-12-29 10:25:00,70.84,71.03,70.83,70.98,62386.0,53.8671,54.0116,53.8595,53.9736,62386.0
2015-12-29 10:30:00,70.98,71.15,70.94,71.14,54305.0,53.9736,54.1029,53.9432,54.0953,54305.0
2015-12-29 10:35:00,71.14,71.16,70.82,70.83,90803.0,54.0953,54.1105,53.8519,53.8595,90803.0
2015-12-29 10:40:00,70.82,70.87,70.71,70.81,56532.0,53.8519,53.8899,53.7683,53.8443,56532.0
2015-12-29 10:45:00,70.81,70.84,70.77,70.79,42331.0,53.8443,53.8671,53.8139,53.8291,42331.0
2015-12-29 10:50:00,70.79,70.8,70.53,70.66,102938.0,53.8291,53.8367,53.6314,53.7303,102938.0
2015-12-29 10:55:00,70.66,70.72,70.49,70.49,48331.0,53.7303,53.7759,53.601,53.601,48331.0
2015-12-29 11:00:00,70.49,70.51,70.36,70.41,84208.0,53.601,53.6162,53.5021,53.5402,84208.0
2015-12-29 11:05:00,70.4,70.41,70.22,70.27,114829.0,53.5326,53.5402,53.3957,53.4337,114829.0
2015-12-29 11:10:00,70.28,70.34,70.02,70.04,121412.0,53.4413,53.4869,53.2436,53.2588,121412.0
2015-12-29 11:15:00,70.04,70.14,69.91,70.14,162296.0,53.2588,53.3349,53.16,53.3349,162296.0
2015-12-29 11:20:00,70.14,70.16,69.99,70.09,126317.0,53.3349,53.3501,53.2208,53.2968,126317.0
2015-12-29 11:25:00,70.1,70.12,69.91,69.91,87087.0,53.3044,53.3196,53.16,53.16,87087.0
2015-12-29 11:30:00,69.91,70.35,69.9,70.22,126366.0,53.16,53.4945,53.1524,53.3957,126366.0
2015-12-29 11:35:00,70.21,70.29,70.19,70.25,84772.0,53.3881,53.4489,53.3729,53.4185,84772.0
2015-12-29 11:40:00,70.25,70.3,70.19,70.29,140465.0,53.4185,53.4565,53.3729,53.4489,140465.0
2015-12-29 11:45:00,70.3,70.32,70.22,70.26,63158.0,53.4565,53.4717,53.3957,53.4261,63158.0
2015-12-29 11:50:00,70.25,70.29,70.18,70.27,57902.0,53.4185,53.4489,53.3653,53.4337,57902.0
2015-12-29 11:55:00,70.26,70.32,70.23,70.31,45619.0,53.4261,53.4717,53.4033,53.4641,45619.0
2015-12-29 12:00:00,70.32,70.37,70.25,70.35,80117.0,53.4717,53.5097,53.4185,53.4945,80117.0
2015-12-29 12:05:00,70.36,70.39,70.26,70.39,73508.0,53.5021,53.525,53.4261,53.525,73508.0
2015-12-29 12:10:00,70.38,70.45,70.34,70.42,39495.0,53.5173,53.5706,53.4869,53.5478,39495.0
2015-12-29 12:15:00,70.43,70.48,70.38,70.47,57351.0,53.5554,53.5934,53.5173,53.5858,57351.0
2015-12-29 12:20:00,70.46,70.52,70.44,70.5,57957.0,53.5782,53.6238,53.563,53.6086,57957.0
2015-12-29 12:25:00,70.5,70.56,70.48,70.49,64389.0,53.6086,53.6542,53.5934,53.601,64389.0
2015-12-29 12:30:00,70.48,70.54,70.43,70.46,43434.0,53.5934,53.639,53.5554,53.5782,43434.0
2015-12-29 12:35:00,70.46,70.52,70.45,70.47,45365.0,53.5782,53.6238,53.5706,53.5858,45365.0
2015-12-29 12:40:00,70.48,70.52,70.42,70.52,45367.0,53.5934,53.6238,53.5478,53.6238,45367.0
2015-12-29 12:45:00,70.53,70.54,70.35,70.37,37247.0,53.6314,53.639,53.4945,53.5097,37247.0
2015-12-29 12:50:00,70.36,70.41,70.22,70.24,55263.0,53.5021,53.5402,53.3957,53.4109,55263.0
2015-12-29 12:55:00,70.25,70.36,70.22,70.3,26285.0,53.4185,53.5021,53.3957,53.4565,26285.0
2015-12-29 13:00:00,70.31,70.34,70.27,70.32,30803.0,53.4641,53.4869,53.4337,53.4717,30803.0
2015-12-29 13:05:00,70.32,70.32,70.22,70.29,62700.0,53.4717,53.4717,53.3957,53.4489,62700.0
2015-12-29 13:10:00,70.3,70.4,70.28,70.39,45439.0,53.4565,53.5326,53.4413,53.525,45439.0
2015-12-29 13:15:00,70.4,70.48,70.38,70.41,49505.0,53.5326,53.5934,53.5173,53.5402,49505.0
2015-12-29 13:20:00,70.41,70.5,70.41,70.46,43781.0,53.5402,53.6086,53.5402,53.5782,43781.0
2015-12-29 13:25:00,70.46,70.5,70.29,70.36,39288.0,53.5782,53.6086,53.4489,53.5021,39288.0
2015-12-29 13:30:00,70.36,70.41,70.31,70.36,38597.0,53.5021,53.5402,53.4641,53.5021,38597.0
2015-12-29 13:35:00,70.36,70.49,70.35,70.41,58840.0,53.5021,53.601,53.4945,53.5402,58840.0
2015-12-29 13:40:00,70.4,70.5,70.4,70.5,46269.0,53.5326,53.6086,53.5326,53.6086,46269.0
2015-12-29 13:45:00,70.5,70.5,70.37,70.39,47918.0,53.6086,53.6086,53.5097,53.525,47918.0
2015-12-29 13:50:00,70.38,70.52,70.38,70.52,57196.0,53.5173,53.6238,53.5173,53.6238,57196.0
2015-12-29 13:55:00,70.51,70.61,70.51,70.57,52706.0,53.6162,53.6922,53.6162,53.6618,52706.0
2015-12-29 14:00:00,70.57,70.59,70.44,70.5,37583.0,53.6618,53.677,53.563,53.6086,37583.0
2015-12-29 14:05:00,70.52,70.56,70.46,70.52,54875.0,53.6238,53.6542,53.5782,53.6238,54875.0
2015-12-29 14:10:00,70.52,70.62,70.48,70.51,39481.0,53.6238,53.6998,53.5934,53.6162,39481.0
2015-12-29 14:15:00,70.51,70.56,70.48,70.5,55154.0,53.6162,53.6542,53.5934,53.6086,55154.0
2015-12-29 14:20:00,70.5,70.54,70.47,70.54,47591.0,53.6086,53.639,53.5858,53.639,47591.0
2015-12-29 14:25:00,70.53,70.62,70.48,70.61,66650.0,53.6314,53.6998,53.5934,53.6922,66650.0
2015-12-29 14:30:00,70.6,70.61,70.42,70.44,43015.0,53.6846,53.6922,53.5478,53.563,43015.0
2015-12-29 14:35:00,70.43,70.44,70.36,70.39,59683.0,53.5554,53.563,53.5021,53.525,59683.0
2015-12-29 14:40:00,70.39,70.46,70.35,70.38,44452.0,53.525,53.5782,53.4945,53.5173,44452.0
2015-12-29 14:45:00,70.38,70.47,70.33,70.4,117910.0,53.5173,53.5858,53.4793,53.5326,117910.0
2015-12-29 14:50:00,70.4,70.41,70.32,70.36,41557.0,53.5326,53.5402,53.4717,53.5021,41557.0
2015-12-29 14:55:00,70.36,70.44,70.36,70.4,68773.0,53.5021,53.563,53.5021,53.5326,68773.0
2015-12-29 15:00:00,70.4,70.42,70.29,70.31,58434.0,53.5326,53.5478,53.4489,53.4641,58434.0
2015-12-29 15:05:00,70.31,70.41,70.29,70.39,56755.0,53.4641,53.5402,53.4489,53.525,56755.0
2015-12-29 15:10:00,70.39,70.41,70.35,70.41,70107.0,53.525,53.5402,53.4945,53.5402,70107.0
2015-12-29 15:15:00,70.41,70.43,70.37,70.41,83983.0,53.5402,53.5554,53.5097,53.5402,83983.0
2015-12-29 15:20:00,70.41,70.43,70.35,70.38,81058.0,53.5402,53.5554,53.4945,53.5173,81058.0
2015-12-29 15:25:00,70.38,70.42,70.34,70.41,67871.0,53.5173,53.5478,53.4869,53.5402,67871.0
2015-12-29 15:30:00,70.41,70.5,70.4,70.42,102218.0,53.5402,53.6086,53.5326,53.5478,102218.0
2015-12-29 15:35:00,70.41,70.45,70.37,70.4,71778.0,53.5402,53.5706,53.5097,53.5326,71778.0
2015-12-29 15:40:00,70.4,70.44,70.37,70.41,114693.0,53.5326,53.563,53.5097,53.5402,114693.0
2015-12-29 15:45:00,70.4,70.49,70.4,70.42,119365.0,53.5326,53.601,53.5326,53.5478,119365.0
2015-12-29 15:50:00,70.42,70.43,70.31,70.33,113552.0,53.5478,53.5554,53.4641,53.4793,113552.0
2015-12-29 15:55:00,70.32,70.51,70.32,70.51,280972.0,53.4717,53.6162,53.4717,53.6162,280972.0
2015-12-30 09:30:00,69.41,69.88,69.38,69.84,136734.0,52.7798,53.1371,52.7569,53.1067,136734.0
2015-12-30 09:35:00,69.84,70.18,69.82,70.0,54704.0,53.1067,53.3653,53.0915,53.2284,54704.0
2015-12-30 09:40:00,69.97,70.17,69.95,70.03,72416.0,53.2056,53.3577,53.1904,53.2512,72416.0
2015-12-30 09:45:00,70.03,70.17,70.03,70.07,111688.0,53.2512,53.3577,53.2512,53.2816,111688.0
2015-12-30 09:50:00,70.05,70.23,70.0,70.1,71096.0,53.2664,53.4033,53.2284,53.3044,71096.0
2015-12-30 09:55:00,70.09,70.1,69.99,70.06,94218.0,53.2968,53.3044,53.2208,53.274,94218.0
2015-12-30 10:00:00,70.06,70.12,70.0,70.09,86163.0,53.274,53.3196,53.2284,53.2968,86163.0
2015-12-30 10:05:00,70.09,70.1,69.98,70.0,80492.0,53.2968,53.3044,53.2132,53.2284,80492.0
2015-12-30 10:10:00,70.0,70.07,69.87,69.95,94182.0,53.2284,53.2816,53.1295,53.1904,94182.0
2015-12-30 10:15:00,69.95,70.04,69.87,69.9,128513.0,53.1904,53.2588,53.1295,53.1524,128513.0
2015-12-30 10:20:00,69.9,70.06,69.84,69.99,131905.0,53.1524,53.274,53.1067,53.2208,131905.0
2015-12-30 10:25:00,69.98,70.05,69.85,70.04,87092.0,53.2132,53.2664,53.1143,53.2588,87092.0
2015-12-30 10:30:00,70.03,70.04,69.8,69.9,102368.0,53.2512,53.2588,53.0763,53.1524,102368.0
2015-12-30 10:35:00,69.9,69.92,69.82,69.88,76960.0,53.1524,53.1676,53.0915,53.1371,76960.0
2015-12-30 10:40:00,69.89,69.97,69.86,69.97,62810.0,53.1447,53.2056,53.1219,53.2056,62810.0
2015-12-30 10:45:00,69.97,69.97,69.79,69.87,51235.0,53.2056,53.2056,53.0687,53.1295,51235.0
2015-12-30 10:50:00,69.87,69.97,69.81,69.96,41067.0,53.1295,53.2056,53.0839,53.198,41067.0
2015-12-30 10:55:00,69.96,70.08,69.94,70.06,36533.0,53.198,53.2892,53.1828,53.274,36533.0
2015-12-30 11:00:00,70.07,70.17,69.97,70.03,54482.0,53.2816,53.3577,53.2056,53.2512,54482.0
2015-12-30 11:05:00,70.03,70.25,70.01,70.25,42844.0,53.2512,53.4185,53.236,53.4185,42844.0
2015-12-30 11:10:00,70.25,70.4,70.16,70.4,57362.0,53.4185,53.5326,53.3501,53.5326,57362.0
2015-12-30 11:15:00,70.4,70.53,70.33,70.34,49649.0,53.5326,53.6314,53.4793,53.4869,49649.0
2015-12-30 11:20:00,70.33,70.4,70.28,70.3,47026.0,53.4793,53.5326,53.4413,53.4565,47026.0
2015-12-30 11:25:00,70.29,70.36,70.21,70.34,97374.0,53.4489,53.5021,53.3881,53.4869,97374.0
2015-12-30 11:30:00,70.32,70.35,70.25,70.34,80925.0,53.4717,53.4945,53.4185,53.4869,80925.0
2015-12-30 11:35:00,70.33,70.4,70.3,70.35,35908.0,53.4793,53.5326,53.4565,53.4945,35908.0
2015-12-30 11:40:00,70.36,70.39,70.31,70.36,101849.0,53.5021,53.525,53.4641,53.5021,101849.0
2015-12-30 11:45:00,70.37,70.4,70.35,70.36,77802.0,53.5097,53.5326,53.4945,53.5021,77802.0
2015-12-30 11:50:00,70.37,70.49,70.36,70.44,53661.0,53.5097,53.601,53.5021,53.563,53661.0
2015-12-30 11:55:00,70.44,70.45,70.37,70.43,45976.0,53.563,53.5706,53.5097,53.5554,45976.0
2015-12-30 12:00:00,70.43,70.49,70.41,70.45,53745.0,53.5554,53.601,53.5402,53.5706,53745.0
2015-12-30 12:05:00,70.46,70.49,70.31,70.33,47046.0,53.5782,53.601,53.4641,53.4793,47046.0
2015-12-30 12:10:00,70.34,70.35,70.23,70.3,48230.0,53.4869,53.4945,53.4033,53.4565,48230.0
2015-12-30 12:15:00,70.3,70.3,70.22,70.27,19218.0,53.4565,53.4565,53.3957,53.4337,19218.0
2015-12-30 12:20:00,70.26,70.3,70.17,70.27,29553.0,53.4261,53.4565,53.3577,53.4337,29553.0
2015-12-30 12:25:00,70.26,70.27,70.19,70.25,24515.0,53.4261,53.4337,53.3729,53.4185,24515.0
2015-12-30 12:30:00,70.24,70.24,70.09,70.15,28972.0,53.4109,53.4109,53.2968,53.3425,28972.0
2015-12-30 12:35:00,70.14,70.17,70.01,70.05,39020.0,53.3349,53.3577,53.236,53.2664,39020.0
2015-12-30 12:40:00,70.05,70.06,69.91,69.99,43281.0,53.2664,53.274,53.16,53.2208,43281.0
2015-12-30 12:45:00,69.99,70.0,69.89,69.91,31359.0,53.2208,53.2284,53.1447,53.16,31359.0
2015-12-30 12:50:00,69.9,69.91,69.73,69.77,62636.0,53.1524,53.16,53.0231,53.0535,62636.0
2015-12-30 12:55:00,69.77,69.9,69.73,69.86,51627.0,53.0535,53.1524,53.0231,53.1219,51627.0
2015-12-30 13:00:00,69.87,69.91,69.83,69.89,40141.0,53.1295,53.16,53.0991,53.1447,40141.0
2015-12-30 13:05:00,69.89,69.9,69.8,69.85,48870.0,53.1447,53.1524,53.0763,53.1143,48870.0
2015-12-30 13:10:00,69.85,69.86,69.74,69.77,62721.0,53.1143,53.1219,53.0307,53.0535,62721.0
2015-12-30 13:15:00,69.77,69.84,69.74,69.83,54038.0,53.0535,53.1067,53.0307,53.0991,54038.0
2015-12-30 13:20:00,69.83,69.88,69.77,69.79,35830.0,53.0991,53.1371,53.0535,53.0687,35830.0
2015-12-30 13:25:00,69.8,69.9,69.75,69.87,35322.0,53.0763,53.1524,53.0383,53.1295,35322.0
2015-12-30 13:30:00,69.87,69.93,69.83,69.89,31949.0,53.1295,53.1752,53.0991,53.1447,31949.0
2015-12-30 13:35:00,69.89,69.89,69.82,69.85,29910.0,53.1447,53.1447,53.0915,53.1143,29910.0
2015-12-30 13:40:00,69.86,69.92,69.83,69.83,30217.0,53.1219,53.1676,53.0991,53.0991,30217.0
2015-12-30 13:45:00,69.83,69.91,69.81,69.89,45594.0,53.0991,53.16,53.0839,53.1447,45594.0
2015-12-30 13:50:00,69.89,69.93,69.88,69.9,39467.0,53.1447,53.1752,53.1371,53.1524,39467.0
2015-12-30 13:55:00,69.9,69.95,69.85,69.92,44662.0,53.1524,53.1904,53.1143,53.1676,44662.0
2015-12-30 14:00:00,69.93,69.93,69.88,69.92,27134.0,53.1752,53.1752,53.1371,53.1676,27134.0
2015-12-30 14:05:00,69.93,69.94,69.87,69.88,51262.0,53.1752,53.1828,53.1295,53.1371,51262.0
2015-12-30 14:10:00,69.88,69.92,69.86,69.91,49558.0,53.1371,53.1676,53.1219,53.16,49558.0
2015-12-30 14:15:00,69.91,69.95,69.85,69.92,58169.0,53.16,53.1904,53.1143,53.1676,58169.0
2015-12-30 14:20:00,69.93,69.93,69.79,69.81,36700.0,53.1752,53.1752,53.0687,53.0839,36700.0
2015-12-30 14:25:00,69.82,69.82,69.76,69.82,33462.0,53.0915,53.0915,53.0459,53.0915,33462.0
2015-12-30 14:30:00,69.8,69.9,69.8,69.85,32552.0,53.0763,53.1524,53.0763,53.1143,32552.0
2015-12-30 14:35:00,69.85,69.86,69.79,69.83,55366.0,53.1143,53.1219,53.0687,53.0991,55366.0
2015-12-30 14:40:00,69.83,69.84,69.79,69.81,66074.0,53.0991,53.1067,53.0687,53.0839,66074.0
2015-12-30 14:45:00,69.81,69.83,69.77,69.8,34192.0,53.0839,53.0991,53.0535,53.0763,34192.0
2015-12-30 14:50:00,69.8,69.83,69.72,69.79,49367.0,53.0763,53.0991,53.0155,53.0687,49367.0
2015-12-30 14:55:00,69.78,69.79,69.71,69.73,63244.0,53.0611,53.0687,53.0079,53.0231,63244.0
2015-12-30 15:00:00,69.74,69.76,69.68,69.76,45557.0,53.0307,53.0459,52.9851,53.0459,45557.0
2015-12-30 15:05:00,69.75,69.75,69.62,69.71,126687.0,53.0383,53.0383,52.9394,53.0079,126687.0
2015-12-30 15:10:00,69.71,69.78,69.68,69.77,45993.0,53.0079,53.0611,52.9851,53.0535,45993.0
2015-12-30 15:15:00,69.77,69.84,69.76,69.84,41302.0,53.0535,53.1067,53.0459,53.1067,41302.0
2015-12-30 15:20:00,69.83,69.84,69.76,69.8,64992.0,53.0991,53.1067,53.0459,53.0763,64992.0
2015-12-30 15:25:00,69.81,69.82,69.76,69.76,47585.0,53.0839,53.0915,53.0459,53.0459,47585.0
2015-12-30 15:30:00,69.75,69.81,69.67,69.74,73963.0,53.0383,53.0839,52.9775,53.0307,73963.0
2015-12-30 15:35:00,69.73,69.74,69.64,69.72,109185.0,53.0231,53.0307,52.9546,53.0155,109185.0
2015-12-30 15:40:00,69.71,69.75,69.61,69.68,84620.0,53.0079,53.0383,52.9318,52.9851,84620.0
2015-12-30 15:45:00,69.68,69.76,69.68,69.74,67384.0,52.9851,53.0459,52.9851,53.0307,67384.0
2015-12-30 15:50:00,69.74,69.74,69.61,69.61,77753.0,53.0307,53.0307,52.9318,52.9318,77753.0
2015-12-30 15:55:00,69.62,69.66,69.58,69.62,184489.0,52.9394,52.9699,52.909,52.9394,184489.0
2015-12-31 09:30:00,69.37,69.6,69.0,69.35,134919.0,52.7493,52.9242,52.468,52.7341,134919.0
2015-12-31 09:35:00,69.35,69.74,69.28,69.71,62350.0,52.7341,53.0307,52.6809,53.0079,62350.0
2015-12-31 09:40:00,69.69,69.92,69.6,69.6,37780.0,52.9927,53.1676,52.9242,52.9242,37780.0
2015-12-31 09:45:00,69.61,69.69,69.5,69.58,53859.0,52.9318,52.9927,52.8482,52.909,53859.0
2015-12-31 09:50:00,69.55,69.63,69.44,69.6,72339.0,52.8862,52.947,52.8026,52.9242,72339.0
2015-12-31 09:55:00,69.61,69.75,69.5,69.56,134741.0,52.9318,53.0383,52.8482,52.8938,134741.0
2015-12-31 10:00:00,69.54,69.65,69.5,69.58,37625.0,52.8786,52.9623,52.8482,52.909,37625.0
2015-12-31 10:05:00,69.59,69.72,69.51,69.72,58280.0,52.9166,53.0155,52.8558,53.0155,58280.0
2015-12-31 10:10:00,69.72,69.74,69.57,69.59,40469.0,53.0155,53.0307,52.9014,52.9166,40469.0
2015-12-31 10:15:00,69.6,69.73,69.55,69.73,31135.0,52.9242,53.0231,52.8862,53.0231,31135.0
2015-12-31 10:20:00,69.73,69.8,69.68,69.71,54035.0,53.0231,53.0763,52.9851,53.0079,54035.0
2015-12-31 10:25:00,69.71,69.72,69.57,69.59,46200.0,53.0079,53.0155,52.9014,52.9166,46200.0
2015-12-31 10:30:00,69.6,69.7,69.55,69.67,66321.0,52.9242,53.0003,52.8862,52.9775,66321.0
2015-12-31 10:35:00,69.67,69.77,69.61,69.71,36594.0,52.9775,53.0535,52.9318,53.0079,36594.0
2015-12-31 10:40:00,69.71,69.77,69.66,69.71,75485.0,53.0079,53.0535,52.9699,53.0079,75485.0
2015-12-31 10:45:00,69.72,69.73,69.68,69.71,38528.0,53.0155,53.0231,52.9851,53.0079,38528.0
2015-12-31 10:50:00,69.7,69.77,69.64,69.74,55412.0,53.0003,53.0535,52.9546,53.0307,55412.0
2015-12-31 10:55:00,69.74,69.74,69.67,69.74,66287.0,53.0307,53.0307,52.9775,53.0307,66287.0
2015-12-31 11:00:00,69.72,69.79,69.7,69.76,57165.0,53.0155,53.0687,53.0003,53.0459,57165.0
2015-12-31 11:05:00,69.77,69.8,69.66,69.69,63090.0,53.0535,53.0763,52.9699,52.9927,63090.0
2015-12-31 11:10:00,69.68,69.7,69.57,69.59,65039.0,52.9851,53.0003,52.9014,52.9166,65039.0
2015-12-31 11:15:00,69.58,69.6,69.54,69.57,86796.0,52.909,52.9242,52.8786,52.9014,86796.0
2015-12-31 11:20:00,69.56,69.63,69.52,69.57,44132.0,52.8938,52.947,52.8634,52.9014,44132.0
2015-12-31 11:25:00,69.56,69.67,69.52,69.61,68415.0,52.8938,52.9775,52.8634,52.9318,68415.0
2015-12-31 11:30:00,69.61,69.68,69.59,69.62,43571.0,52.9318,52.9851,52.9166,52.9394,43571.0
2015-12-31 11:35:00,69.62,69.75,69.6,69.73,60465.0,52.9394,53.0383,52.9242,53.0231,60465.0
2015-12-31 11:40:00,69.74,69.88,69.68,69.88,65438.0,53.0307,53.1371,52.9851,53.1371,65438.0
2015-12-31 11:45:00,69.89,70.03,69.87,70.02,64544.0,53.1447,53.2512,53.1295,53.2436,64544.0
2015-12-31 11:50:00,70.03,70.03,69.9,69.97,44272.0,53.2512,53.2512,53.1524,53.2056,44272.0
2015-12-31 11:55:00,69.97,70.08,69.91,70.08,45719.0,53.2056,53.2892,53.16,53.2892,45719.0
2015-12-31 12:00:00,70.08,70.13,70.02,70.08,42667.0,53.2892,53.3272,53.2436,53.2892,42667.0
2015-12-31 12:05:00,70.07,70.18,70.04,70.12,45408.0,53.2816,53.3653,53.2588,53.3196,45408.0
2015-12-31 12:10:00,70.12,70.2,70.08,70.2,36740.0,53.3196,53.3805,53.2892,53.3805,36740.0
2015-12-31 12:15:00,70.21,70.29,70.17,70.29,43095.0,53.3881,53.4489,53.3577,53.4489,43095.0
2015-12-31 12:20:00,70.29,70.31,70.17,70.17,44467.0,53.4489,53.4641,53.3577,53.3577,44467.0
2015-12-31 12:25:00,70.18,70.38,70.16,70.34,45437.0,53.3653,53.5173,53.3501,53.4869,45437.0
2015-12-31 12:30:00,70.34,70.36,70.22,70.25,24484.0,53.4869,53.5021,53.3957,53.4185,24484.0
2015-12-31 12:35:00,70.25,70.27,70.16,70.17,27604.0,53.4185,53.4337,53.3501,53.3577,27604.0
2015-12-31 12:40:00,70.18,70.25,70.16,70.25,28789.0,53.3653,53.4185,53.3501,53.4185,28789.0
2015-12-31 12:45:00,70.25,70.33,70.16,70.19,64622.0,53.4185,53.4793,53.3501,53.3729,64622.0
2015-12-31 12:50:00,70.19,70.23,70.07,70.11,40462.0,53.3729,53.4033,53.2816,53.312,40462.0
2015-12-31 12:55:00,70.11,70.18,70.1,70.16,21806.0,53.312,53.3653,53.3044,53.3501,21806.0
2015-12-31 13:00:00,70.14,70.2,70.07,70.09,30531.0,53.3349,53.3805,53.2816,53.2968,30531.0
2015-12-31 13:05:00,70.1,70.11,69.99,70.03,30675.0,53.3044,53.312,53.2208,53.2512,30675.0
2015-12-31 13:10:00,70.02,70.15,70.0,70.12,33373.0,53.2436,53.3425,53.2284,53.3196,33373.0
2015-12-31 13:15:00,70.11,70.18,70.07,70.13,28159.0,53.312,53.3653,53.2816,53.3272,28159.0
2015-12-31 13:20:00,70.13,70.21,70.1,70.19,25379.0,53.3272,53.3881,53.3044,53.3729,25379.0
2015-12-31 13:25:00,70.19,70.2,70.06,70.14,35302.0,53.3729,53.3805,53.274,53.3349,35302.0
2015-12-31 13:30:00,70.13,70.17,70.11,70.16,22754.0,53.3272,53.3577,53.312,53.3501,22754.0
2015-12-31 13:35:00,70.15,70.17,70.08,70.12,36055.0,53.3425,53.3577,53.2892,53.3196,36055.0
2015-12-31 13:40:00,70.13,70.23,70.12,70.18,41864.0,53.3272,53.4033,53.3196,53.3653,41864.0
2015-12-31 13:45:00,70.17,70.2,70.15,70.16,28895.0,53.3577,53.3805,53.3425,53.3501,28895.0
2015-12-31 13:50:00,70.15,70.22,70.14,70.21,35844.0,53.3425,53.3957,53.3349,53.3881,35844.0
2015-12-31 13:55:00,70.22,70.22,70.13,70.2,45714.0,53.3957,53.3957,53.3272,53.3805,45714.0
2015-12-31 14:00:00,70.2,70.26,70.13,70.14,28044.0,53.3805,53.4261,53.3272,53.3349,28044.0
2015-12-31 14:05:00,70.15,70.16,70.08,70.14,35568.0,53.3425,53.3501,53.2892,53.3349,35568.0
2015-12-31 14:10:00,70.14,70.17,70.1,70.12,80468.0,53.3349,53.3577,53.3044,53.3196,80468.0
2015-12-31 14:15:00,70.12,70.14,70.03,70.07,67894.0,53.3196,53.3349,53.2512,53.2816,67894.0
2015-12-31 14:20:00,70.08,70.08,69.86,69.87,62761.0,53.2892,53.2892,53.1219,53.1295,62761.0
2015-12-31 14:25:00,69.86,69.87,69.8,69.83,56751.0,53.1219,53.1295,53.0763,53.0991,56751.0
2015-12-31 14:30:00,69.83,69.83,69.74,69.81,32739.0,53.0991,53.0991,53.0307,53.0839,32739.0
2015-12-31 14:35:00,69.82,69.85,69.72,69.81,56725.0,53.0915,53.1143,53.0155,53.0839,56725.0
2015-12-31 14:40:00,69.8,69.92,69.74,69.86,46559.0,53.0763,53.1676,53.0307,53.1219,46559.0
2015-12-31 14:45:00,69.86,69.93,69.83,69.85,22239.0,53.1219,53.1752,53.0991,53.1143,22239.0
2015-12-31 14:50:00,69.85,69.88,69.81,69.85,34528.0,53.1143,53.1371,53.0839,53.1143,34528.0
2015-12-31 14:55:00,69.85,69.91,69.84,69.88,47013.0,53.1143,53.16,53.1067,53.1371,47013.0
2015-12-31 15:00:00,69.87,69.88,69.76,69.82,53479.0,53.1295,53.1371,53.0459,53.0915,53479.0
2015-12-31 15:05:00,69.81,69.84,69.73,69.74,43749.0,53.0839,53.1067,53.0231,53.0307,43749.0
2015-12-31 15:10:00,69.74,69.8,69.7,69.8,60055.0,53.0307,53.0763,53.0003,53.0763,60055.0
2015-12-31 15:15:00,69.79,69.9,69.78,69.79,38777.0,53.0687,53.1524,53.0611,53.0687,38777.0
2015-12-31 15:20:00,69.8,69.84,69.78,69.82,24105.0,53.0763,53.1067,53.0611,53.0915,24105.0
2015-12-31 15:25:00,69.82,69.82,69.76,69.79,35429.0,53.0915,53.0915,53.0459,53.0687,35429.0
2015-12-31 15:30:00,69.79,69.84,69.72,69.83,61798.0,53.0687,53.1067,53.0155,53.0991,61798.0
2015-12-31 15:35:00,69.85,69.93,69.8,69.82,55333.0,53.1143,53.1752,53.0763,53.0915,55333.0
2015-12-31 15:40:00,69.82,69.86,69.75,69.81,42672.0,53.0915,53.1219,53.0383,53.0839,42672.0
2015-12-31 15:45:00,69.81,69.85,69.74,69.83,67078.0,53.0839,53.1143,53.0307,53.0991,67078.0
2015-12-31 15:50:00,69.82,69.84,69.73,69.83,45289.0,53.0915,53.1067,53.0231,53.0991,45289.0
2015-12-31 15:55:00,69.83,69.87,69.65,69.73,247447.0,53.0991,53.1295,52.9623,53.0231,247447.0
2016-01-04 09:30:00,69.45,69.57,68.92,68.93,249279.0,52.8102,52.9014,52.4072,52.4148,249279.0
2016-01-04 09:35:00,68.93,69.33,68.91,69.23,179570.0,52.4148,52.7189,52.3996,52.6429,179570.0
2016-01-04 09:40:00,69.25,69.46,69.16,69.22,164555.0,52.6581,52.8178,52.5897,52.6353,164555.0
2016-01-04 09:45:00,69.21,69.37,69.05,69.36,112851.0,52.6277,52.7493,52.506,52.7417,112851.0
2016-01-04 09:50:00,69.39,69.83,69.39,69.71,111959.0,52.7645,53.0991,52.7645,53.0079,111959.0
2016-01-04 09:55:00,69.69,69.82,69.47,69.65,220221.0,52.9927,53.0915,52.8254,52.9623,220221.0
2016-01-04 10:00:00,69.62,69.84,69.5,69.8,120851.0,52.9394,53.1067,52.8482,53.0763,120851.0
2016-01-04 10:05:00,69.78,69.95,69.56,69.9,84289.0,53.0611,53.1904,52.8938,53.1524,84289.0
2016-01-04 10:10:00,69.91,70.02,69.74,69.99,95998.0,53.16,53.2436,53.0307,53.2208,95998.0
2016-01-04 10:15:00,69.98,70.01,69.77,69.8,58604.0,53.2132,53.236,53.0535,53.0763,58604.0
2016-01-04 10:20:00,69.79,69.92,69.62,69.66,77087.0,53.0687,53.1676,52.9394,52.9699,77087.0
2016-01-04 10:25:00,69.67,69.73,69.4,69.42,94519.0,52.9775,53.0231,52.7722,52.7874,94519.0
2016-01-04 10:30:00,69.42,69.47,69.27,69.3,63533.0,52.7874,52.8254,52.6733,52.6961,63533.0
2016-01-04 10:35:00,69.28,69.31,68.97,68.98,86741.0,52.6809,52.7037,52.4452,52.4528,86741.0
2016-01-04 10:40:00,68.98,69.04,68.82,69.02,88041.0,52.4528,52.4984,52.3311,52.4832,88041.0
2016-01-04 10:45:00,69.0,69.01,68.83,68.91,70124.0,52.468,52.4756,52.3387,52.3996,70124.0
2016-01-04 10:50:00,68.9,68.94,68.71,68.72,85833.0,52.3919,52.4224,52.2475,52.2551,85833.0
2016-01-04 10:55:00,68.72,68.73,68.54,68.55,63563.0,52.2551,52.2627,52.1182,52.1258,63563.0
2016-01-04 11:00:00,68.55,68.57,68.34,68.46,105451.0,52.1258,52.141,51.9661,52.0574,105451.0
2016-01-04 11:05:00,68.47,68.47,68.26,68.28,102959.0,52.065,52.065,51.9053,51.9205,102959.0
2016-01-04 11:10:00,68.28,68.31,68.16,68.27,124913.0,51.9205,51.9433,51.8292,51.9129,124913.0
2016-01-04 11:15:00,68.27,68.3,68.08,68.1,110641.0,51.9129,51.9357,51.7684,51.7836,110641.0
2016-01-04 11:20:00,68.08,68.1,67.96,68.07,111281.0,51.7684,51.7836,51.6772,51.7608,111281.0
2016-01-04 11:25:00,68.07,68.29,68.06,68.17,97995.0,51.7608,51.9281,51.7532,51.8369,97995.0
2016-01-04 11:30:00,68.16,68.21,68.02,68.09,84865.0,51.8292,51.8673,51.7228,51.776,84865.0
2016-01-04 11:35:00,68.07,68.17,68.0,68.1,84832.0,51.7608,51.8369,51.7076,51.7836,84832.0
2016-01-04 11:40:00,68.1,68.12,68.02,68.06,101933.0,51.7836,51.7988,51.7228,51.7532,101933.0
2016-01-04 11:45:00,68.05,68.12,67.99,68.1,89092.0,51.7456,51.7988,51.7,51.7836,89092.0
2016-01-04 11:50:00,68.09,68.16,68.0,68.13,88479.0,51.776,51.8292,51.7076,51.8064,88479.0
2016-01-04 11:55:00,68.12,68.13,68.0,68.09,58193.0,51.7988,51.8064,51.7076,51.776,58193.0
2016-01-04 12:00:00,68.1,68.24,68.04,68.22,55011.0,51.7836,51.8901,51.738,51.8749,55011.0
2016-01-04 12:05:00,68.21,68.38,68.18,68.28,62881.0,51.8673,51.9965,51.8445,51.9205,62881.0
2016-01-04 12:10:00,68.29,68.41,68.27,68.28,44350.0,51.9281,52.0193,51.9129,51.9205,44350.0
2016-01-04 12:15:00,68.28,68.3,68.17,68.19,58544.0,51.9205,51.9357,51.8369,51.8521,58544.0
2016-01-04 12:20:00,68.19,68.21,68.07,68.19,49030.0,51.8521,51.8673,51.7608,51.8521,49030.0
2016-01-04 12:25:00,68.18,68.36,68.16,68.29,62738.0,51.8445,51.9813,51.8292,51.9281,62738.0
2016-01-04 12:30:00,68.28,68.32,68.23,68.29,56575.0,51.9205,51.9509,51.8825,51.9281,56575.0
2016-01-04 12:35:00,68.28,68.42,68.25,68.4,58712.0,51.9205,52.027,51.8977,52.0117,58712.0
2016-01-04 12:40:00,68.4,68.58,68.35,68.53,54963.0,52.0117,52.1486,51.9737,52.1106,54963.0
2016-01-04 12:45:00,68.55,68.61,68.53,68.54,71217.0,52.1258,52.1714,52.1106,52.1182,71217.0
2016-01-04 12:50:00,68.55,68.65,68.52,68.64,56487.0,52.1258,52.2018,52.103,52.1942,56487.0
2016-01-04 12:55:00,68.64,68.68,68.49,68.59,64258.0,52.1942,52.2247,52.0802,52.1562,64258.0
2016-01-04 13:00:00,68.6,68.79,68.59,68.79,64151.0,52.1638,52.3083,52.1562,52.3083,64151.0
2016-01-04 13:05:00,68.79,68.98,68.77,68.97,215337.0,52.3083,52.4528,52.2931,52.4452,215337.0
2016-01-04 13:10:00,68.97,69.03,68.92,68.96,49356.0,52.4452,52.4908,52.4072,52.4376,49356.0
2016-01-04 13:15:00,68.96,69.16,68.92,69.09,65165.0,52.4376,52.5897,52.4072,52.5364,65165.0
2016-01-04 13:20:00,69.09,69.17,68.94,68.95,79794.0,52.5364,52.5973,52.4224,52.43,79794.0
2016-01-04 13:25:00,68.94,68.98,68.87,68.87,135903.0,52.4224,52.4528,52.3691,52.3691,135903.0
2016-01-04 13:30:00,68.86,68.94,68.8,68.86,59183.0,52.3615,52.4224,52.3159,52.3615,59183.0
2016-01-04 13:35:00,68.86,69.05,68.86,69.03,81116.0,52.3615,52.506,52.3615,52.4908,81116.0
2016-01-04 13:40:00,69.03,69.03,68.91,68.91,49680.0,52.4908,52.4908,52.3996,52.3996,49680.0
2016-01-04 13:45:00,68.91,69.01,68.91,68.95,73399.0,52.3996,52.4756,52.3996,52.43,73399.0
2016-01-04 13:50:00,68.94,69.08,68.93,68.97,53706.0,52.4224,52.5288,52.4148,52.4452,53706.0
2016-01-04 13:55:00,68.97,69.03,68.87,68.92,90279.0,52.4452,52.4908,52.3691,52.4072,90279.0
2016-01-04 14:00:00,68.91,68.96,68.85,68.91,98657.0,52.3996,52.4376,52.3539,52.3996,98657.0
2016-01-04 14:05:00,68.91,68.91,68.8,68.9,51865.0,52.3996,52.3996,52.3159,52.3919,51865.0
2016-01-04 14:10:00,68.89,68.9,68.79,68.81,62918.0,52.3843,52.3919,52.3083,52.3235,62918.0
2016-01-04 14:15:00,68.82,68.85,68.72,68.83,90564.0,52.3311,52.3539,52.2551,52.3387,90564.0
2016-01-04 14:20:00,68.84,68.89,68.77,68.81,49207.0,52.3463,52.3843,52.2931,52.3235,49207.0
2016-01-04 14:25:00,68.81,68.83,68.74,68.8,56228.0,52.3235,52.3387,52.2703,52.3159,56228.0
2016-01-04 14:30:00,68.8,68.81,68.63,68.65,59717.0,52.3159,52.3235,52.1866,52.2018,59717.0
2016-01-04 14:35:00,68.65,68.79,68.64,68.78,65247.0,52.2018,52.3083,52.1942,52.3007,65247.0
2016-01-04 14:40:00,68.79,68.85,68.76,68.82,41398.0,52.3083,52.3539,52.2855,52.3311,41398.0
2016-01-04 14:45:00,68.82,68.93,68.78,68.87,80921.0,52.3311,52.4148,52.3007,52.3691,80921.0
2016-01-04 14:50:00,68.87,68.88,68.76,68.8,90702.0,52.3691,52.3767,52.2855,52.3159,90702.0
2016-01-04 14:55:00,68.8,68.95,68.79,68.91,60462.0,52.3159,52.43,52.3083,52.3996,60462.0
2016-01-04 15:00:00,68.91,68.95,68.75,68.75,59209.0,52.3996,52.43,52.2779,52.2779,59209.0
2016-01-04 15:05:00,68.74,68.93,68.74,68.92,71007.0,52.2703,52.4148,52.2703,52.4072,71007.0
2016-01-04 15:10:00,68.91,69.0,68.83,68.97,92694.0,52.3996,52.468,52.3387,52.4452,92694.0
2016-01-04 15:15:00,68.98,69.04,68.95,69.02,69499.0,52.4528,52.4984,52.43,52.4832,69499.0
2016-01-04 15:20:00,69.01,69.07,68.95,68.98,107188.0,52.4756,52.5212,52.43,52.4528,107188.0
2016-01-04 15:25:00,68.97,69.0,68.95,68.99,96007.0,52.4452,52.468,52.43,52.4604,96007.0
2016-01-04 15:30:00,68.99,69.09,68.98,69.01,93338.0,52.4604,52.5364,52.4528,52.4756,93338.0
2016-01-04 15:35:00,69.01,69.04,68.92,68.99,141901.0,52.4756,52.4984,52.4072,52.4604,141901.0
2016-01-04 15:40:00,68.99,69.15,68.99,69.13,101826.0,52.4604,52.582,52.4604,52.5668,101826.0
2016-01-04 15:45:00,69.13,69.35,69.09,69.29,166329.0,52.5668,52.7341,52.5364,52.6885,166329.0
2016-01-04 15:50:00,69.3,69.31,69.16,69.18,125014.0,52.6961,52.7037,52.5897,52.6049,125014.0
2016-01-04 15:55:00,69.18,69.26,69.09,69.19,339724.0,52.6049,52.6657,52.5364,52.6125,339724.0
2016-01-05 09:30:00,69.34,69.68,69.15,69.59,186785.0,52.7265,52.9851,52.582,52.9166,186785.0
2016-01-05 09:35:00,69.61,69.84,69.54,69.56,303670.0,52.9318,53.1067,52.8786,52.8938,303670.0
2016-01-05 09:40:00,69.55,69.66,69.24,69.55,131116.0,52.8862,52.9699,52.6505,52.8862,131116.0
2016-01-05 09:45:00,69.52,69.59,69.06,69.18,59861.0,52.8634,52.9166,52.5136,52.6049,59861.0
2016-01-05 09:50:00,69.18,69.25,68.93,68.93,63807.0,52.6049,52.6581,52.4148,52.4148,63807.0
2016-01-05 09:55:00,68.92,69.03,68.8,69.0,66139.0,52.4072,52.4908,52.3159,52.468,66139.0
2016-01-05 10:00:00,69.02,69.14,68.83,68.96,63775.0,52.4832,52.5744,52.3387,52.4376,63775.0
2016-01-05 10:05:00,68.97,69.14,68.94,68.95,68515.0,52.4452,52.5744,52.4224,52.43,68515.0
2016-01-05 10:10:00,68.96,69.01,68.81,68.94,56065.0,52.4376,52.4756,52.3235,52.4224,56065.0
2016-01-05 10:15:00,68.92,68.97,68.78,68.9,62572.0,52.4072,52.4452,52.3007,52.3919,62572.0
2016-01-05 10:20:00,68.9,68.92,68.66,68.79,96527.0,52.3919,52.4072,52.2095,52.3083,96527.0
2016-01-05 10:25:00,68.79,68.79,68.64,68.72,77556.0,52.3083,52.3083,52.1942,52.2551,77556.0
2016-01-05 10:30:00,68.71,68.74,68.5,68.58,147221.0,52.2475,52.2703,52.0878,52.1486,147221.0
2016-01-05 10:35:00,68.59,68.76,68.52,68.66,93029.0,52.1562,52.2855,52.103,52.2095,93029.0
2016-01-05 10:40:00,68.65,68.68,68.44,68.51,85210.0,52.2018,52.2247,52.0422,52.0954,85210.0
2016-01-05 10:45:00,68.51,68.75,68.44,68.75,86550.0,52.0954,52.2779,52.0422,52.2779,86550.0
2016-01-05 10:50:00,68.74,68.75,68.65,68.7,56971.0,52.2703,52.2779,52.2018,52.2399,56971.0
2016-01-05 10:55:00,68.71,68.75,68.58,68.6,89618.0,52.2475,52.2779,52.1486,52.1638,89618.0
2016-01-05 11:00:00,68.61,68.75,68.53,68.64,113229.0,52.1714,52.2779,52.1106,52.1942,113229.0
2016-01-05 11:05:00,68.65,68.84,68.64,68.81,57666.0,52.2018,52.3463,52.1942,52.3235,57666.0
2016-01-05 11:10:00,68.81,68.82,68.6,68.65,46881.0,52.3235,52.3311,52.1638,52.2018,46881.0
2016-01-05 11:15:00,68.65,68.74,68.53,68.67,63460.0,52.2018,52.2703,52.1106,52.2171,63460.0
2016-01-05 11:20:00,68.67,68.75,68.59,68.66,65014.0,52.2171,52.2779,52.1562,52.2095,65014.0
2016-01-05 11:25:00,68.65,68.81,68.62,68.69,52044.0,52.2018,52.3235,52.179,52.2323,52044.0
2016-01-05 11:30:00,68.69,68.83,68.68,68.82,78353.0,52.2323,52.3387,52.2247,52.3311,78353.0
2016-01-05 11:35:00,68.82,68.85,68.59,68.67,78575.0,52.3311,52.3539,52.1562,52.2171,78575.0
2016-01-05 11:40:00,68.67,68.74,68.61,68.61,67440.0,52.2171,52.2703,52.1714,52.1714,67440.0
2016-01-05 11:45:00,68.6,68.68,68.54,68.67,35152.0,52.1638,52.2247,52.1182,52.2171,35152.0
2016-01-05 11:50:00,68.68,68.72,68.54,68.54,32900.0,52.2247,52.2551,52.1182,52.1182,32900.0
2016-01-05 11:55:00,68.54,68.6,68.45,68.5,53788.0,52.1182,52.1638,52.0498,52.0878,53788.0
2016-01-05 12:00:00,68.49,68.49,68.21,68.28,47857.0,52.0802,52.0802,51.8673,51.9205,47857.0
2016-01-05 12:05:00,68.29,68.34,68.26,68.31,45878.0,51.9281,51.9661,51.9053,51.9433,45878.0
2016-01-05 12:10:00,68.32,68.34,68.19,68.22,43459.0,51.9509,51.9661,51.8521,51.8749,43459.0
2016-01-05 12:15:00,68.22,68.22,68.09,68.18,45875.0,51.8749,51.8749,51.776,51.8445,45875.0
2016-01-05 12:20:00,68.16,68.23,68.14,68.18,33428.0,51.8292,51.8825,51.814,51.8445,33428.0
2016-01-05 12:25:00,68.18,68.32,68.14,68.25,59588.0,51.8445,51.9509,51.814,51.8977,59588.0
2016-01-05 12:30:00,68.25,68.44,68.24,68.35,64177.0,51.8977,52.0422,51.8901,51.9737,64177.0
2016-01-05 12:35:00,68.34,68.45,68.33,68.43,39427.0,51.9661,52.0498,51.9585,52.0346,39427.0
2016-01-05 12:40:00,68.43,68.44,68.33,68.33,37473.0,52.0346,52.0422,51.9585,51.9585,37473.0
2016-01-05 12:45:00,68.32,68.39,68.24,68.29,33709.0,51.9509,52.0041,51.8901,51.9281,33709.0
2016-01-05 12:50:00,68.28,68.38,68.23,68.34,41822.0,51.9205,51.9965,51.8825,51.9661,41822.0
2016-01-05 12:55:00,68.35,68.41,68.32,68.4,44961.0,51.9737,52.0193,51.9509,52.0117,44961.0
2016-01-05 13:00:00,68.4,68.6,68.38,68.58,42257.0,52.0117,52.1638,51.9965,52.1486,42257.0
2016-01-05 13:05:00,68.57,68.88,68.57,68.59,149809.0,52.141,52.3767,52.141,52.1562,149809.0
2016-01-05 13:10:00,68.58,68.67,68.53,68.62,41466.0,52.1486,52.2171,52.1106,52.179,41466.0
2016-01-05 13:15:00,68.61,68.74,68.61,68.66,51896.0,52.1714,52.2703,52.1714,52.2095,51896.0
2016-01-05 13:20:00,68.65,68.72,68.58,68.67,61186.0,52.2018,52.2551,52.1486,52.2171,61186.0
2016-01-05 13:25:00,68.67,68.68,68.58,68.65,41414.0,52.2171,52.2247,52.1486,52.2018,41414.0
2016-01-05 13:30:00,68.65,68.74,68.61,68.72,39559.0,52.2018,52.2703,52.1714,52.2551,39559.0
2016-01-05 13:35:00,68.72,68.77,68.64,68.67,46010.0,52.2551,52.2931,52.1942,52.2171,46010.0
2016-01-05 13:40:00,68.68,68.92,68.68,68.92,71389.0,52.2247,52.4072,52.2247,52.4072,71389.0
2016-01-05 13:45:00,68.91,68.95,68.83,68.86,41156.0,52.3996,52.43,52.3387,52.3615,41156.0
2016-01-05 13:50:00,68.87,69.03,68.87,69.01,51842.0,52.3691,52.4908,52.3691,52.4756,51842.0
2016-01-05 13:55:00,69.02,69.04,68.95,69.0,34560.0,52.4832,52.4984,52.43,52.468,34560.0
2016-01-05 14:00:00,68.99,69.12,68.97,69.1,49981.0,52.4604,52.5592,52.4452,52.544,49981.0
2016-01-05 14:05:00,69.09,69.15,69.06,69.14,53480.0,52.5364,52.582,52.5136,52.5744,53480.0
2016-01-05 14:10:00,69.14,69.2,69.06,69.09,39133.0,52.5744,52.6201,52.5136,52.5364,39133.0
2016-01-05 14:15:00,69.09,69.3,69.07,69.28,45140.0,52.5364,52.6961,52.5212,52.6809,45140.0
2016-01-05 14:20:00,69.29,69.43,69.27,69.43,42500.0,52.6885,52.795,52.6733,52.795,42500.0
2016-01-05 14:25:00,69.44,69.48,69.36,69.37,52841.0,52.8026,52.833,52.7417,52.7493,52841.0
2016-01-05 14:30:00,69.37,69.4,69.3,69.3,38365.0,52.7493,52.7722,52.6961,52.6961,38365.0
2016-01-05 14:35:00,69.3,69.42,69.29,69.41,52626.0,52.6961,52.7874,52.6885,52.7798,52626.0
2016-01-05 14:40:00,69.41,69.41,69.34,69.36,30346.0,52.7798,52.7798,52.7265,52.7417,30346.0
2016-01-05 14:45:00,69.37,69.38,69.26,69.32,33098.0,52.7493,52.7569,52.6657,52.7113,33098.0
2016-01-05 14:50:00,69.32,69.41,69.32,69.36,33914.0,52.7113,52.7798,52.7113,52.7417,33914.0
2016-01-05 14:55:00,69.36,69.36,69.24,69.3,35465.0,52.7417,52.7417,52.6505,52.6961,35465.0
2016-01-05 15:00:00,69.3,69.32,69.24,69.26,59607.0,52.6961,52.7113,52.6505,52.6657,59607.0
2016-01-05 15:05:00,69.26,69.36,69.23,69.27,43990.0,52.6657,52.7417,52.6429,52.6733,43990.0
2016-01-05 15:10:00,69.27,69.35,69.25,69.31,52910.0,52.6733,52.7341,52.6581,52.7037,52910.0
2016-01-05 15:15:00,69.32,69.32,69.21,69.24,43736.0,52.7113,52.7113,52.6277,52.6505,43736.0
2016-01-05 15:20:00,69.24,69.29,69.16,69.26,82383.0,52.6505,52.6885,52.5897,52.6657,82383.0
2016-01-05 15:25:00,69.26,69.37,69.24,69.33,53988.0,52.6657,52.7493,52.6505,52.7189,53988.0
2016-01-05 15:30:00,69.32,69.42,69.3,69.38,99227.0,52.7113,52.7874,52.6961,52.7569,99227.0
2016-01-05 15:35:00,69.38,69.42,69.29,69.35,88968.0,52.7569,52.7874,52.6885,52.7341,88968.0
2016-01-05 15:40:00,69.36,69.44,69.26,69.3,110367.0,52.7417,52.8026,52.6657,52.6961,110367.0
2016-01-05 15:45:00,69.3,69.44,69.25,69.43,76674.0,52.6961,52.8026,52.6581,52.795,76674.0
2016-01-05 15:50:00,69.44,69.47,69.38,69.4,76391.0,52.8026,52.8254,52.7569,52.7722,76391.0
2016-01-05 15:55:00,69.4,69.53,69.39,69.51,218645.0,52.7722,52.871,52.7645,52.8558,218645.0
2016-01-06 09:30:00,67.92,68.54,67.74,68.27,256520.0,51.6468,52.1182,51.5099,51.9129,256520.0
2016-01-06 09:35:00,68.29,68.9,68.19,68.79,201197.0,51.9281,52.3919,51.8521,52.3083,201197.0
2016-01-06 09:40:00,68.82,68.91,68.61,68.83,153882.0,52.3311,52.3996,52.1714,52.3387,153882.0
2016-01-06 09:45:00,68.84,69.08,68.6,68.99,137668.0,52.3463,52.5288,52.1638,52.4604,137668.0
2016-01-06 09:50:00,69.03,69.34,68.97,69.06,210199.0,52.4908,52.7265,52.4452,52.5136,210199.0
2016-01-06 09:55:00,69.06,69.19,68.98,69.12,121443.0,52.5136,52.6125,52.4528,52.5592,121443.0
2016-01-06 10:00:00,69.12,69.12,68.88,68.92,133810.0,52.5592,52.5592,52.3767,52.4072,133810.0
2016-01-06 10:05:00,68.92,69.0,68.77,68.89,131211.0,52.4072,52.468,52.2931,52.3843,131211.0
2016-01-06 10:10:00,68.9,68.99,68.83,68.96,239280.0,52.3919,52.4604,52.3387,52.4376,239280.0
2016-01-06 10:15:00,68.95,69.05,68.88,69.01,163848.0,52.43,52.506,52.3767,52.4756,163848.0
2016-01-06 10:20:00,69.01,69.26,69.0,69.25,105473.0,52.4756,52.6657,52.468,52.6581,105473.0
2016-01-06 10:25:00,69.25,69.4,69.2,69.35,110241.0,52.6581,52.7722,52.6201,52.7341,110241.0
2016-01-06 10:30:00,69.36,69.36,68.96,69.08,221313.0,52.7417,52.7417,52.4376,52.5288,221313.0
2016-01-06 10:35:00,69.07,69.08,68.83,68.86,127511.0,52.5212,52.5288,52.3387,52.3615,127511.0
2016-01-06 10:40:00,68.86,68.98,68.77,68.93,267538.0,52.3615,52.4528,52.2931,52.4148,267538.0
2016-01-06 10:45:00,68.94,68.94,68.78,68.91,142865.0,52.4224,52.4224,52.3007,52.3996,142865.0
2016-01-06 10:50:00,68.91,68.91,68.79,68.84,154393.0,52.3996,52.3996,52.3083,52.3463,154393.0
2016-01-06 10:55:00,68.84,69.13,68.83,69.01,116465.0,52.3463,52.5668,52.3387,52.4756,116465.0
2016-01-06 11:00:00,69.0,69.33,69.0,69.33,72937.0,52.468,52.7189,52.468,52.7189,72937.0
2016-01-06 11:05:00,69.34,69.39,69.17,69.17,60802.0,52.7265,52.7645,52.5973,52.5973,60802.0
2016-01-06 11:10:00,69.18,69.18,68.98,69.02,93414.0,52.6049,52.6049,52.4528,52.4832,93414.0
2016-01-06 11:15:00,69.02,69.19,68.99,69.13,51224.0,52.4832,52.6125,52.4604,52.5668,51224.0
2016-01-06 11:20:00,69.15,69.3,69.13,69.18,84352.0,52.582,52.6961,52.5668,52.6049,84352.0
2016-01-06 11:25:00,69.19,69.2,69.09,69.15,83369.0,52.6125,52.6201,52.5364,52.582,83369.0
2016-01-06 11:30:00,69.17,69.17,69.03,69.11,98872.0,52.5973,52.5973,52.4908,52.5516,98872.0
2016-01-06 11:35:00,69.11,69.18,69.03,69.07,158114.0,52.5516,52.6049,52.4908,52.5212,158114.0
2016-01-06 11:40:00,69.07,69.13,68.94,68.94,96941.0,52.5212,52.5668,52.4224,52.4224,96941.0
2016-01-06 11:45:00,68.95,68.99,68.86,68.89,71059.0,52.43,52.4604,52.3615,52.3843,71059.0
2016-01-06 11:50:00,68.9,68.94,68.8,68.88,72513.0,52.3919,52.4224,52.3159,52.3767,72513.0
2016-01-06 11:55:00,68.88,68.88,68.78,68.85,52102.0,52.3767,52.3767,52.3007,52.3539,52102.0
2016-01-06 12:00:00,68.86,68.88,68.82,68.84,55409.0,52.3615,52.3767,52.3311,52.3463,55409.0
2016-01-06 12:05:00,68.84,68.92,68.77,68.88,76165.0,52.3463,52.4072,52.2931,52.3767,76165.0
2016-01-06 12:10:00,68.87,68.88,68.78,68.81,95527.0,52.3691,52.3767,52.3007,52.3235,95527.0
2016-01-06 12:15:00,68.8,68.84,68.74,68.76,82091.0,52.3159,52.3463,52.2703,52.2855,82091.0
2016-01-06 12:20:00,68.76,68.78,68.65,68.7,158817.0,52.2855,52.3007,52.2018,52.2399,158817.0
2016-01-06 12:25:00,68.71,68.78,68.68,68.75,81332.0,52.2475,52.3007,52.2247,52.2779,81332.0
2016-01-06 12:30:00,68.74,68.77,68.69,68.72,68915.0,52.2703,52.2931,52.2323,52.2551,68915.0
2016-01-06 12:35:00,68.71,68.89,68.69,68.79,116974.0,52.2475,52.3843,52.2323,52.3083,116974.0
2016-01-06 12:40:00,68.8,68.81,68.7,68.74,79678.0,52.3159,52.3235,52.2399,52.2703,79678.0
2016-01-06 12:45:00,68.75,68.83,68.74,68.8,109944.0,52.2779,52.3387,52.2703,52.3159,109944.0
2016-01-06 12:50:00,68.81,68.84,68.8,68.8,31346.0,52.3235,52.3463,52.3159,52.3159,31346.0
2016-01-06 12:55:00,68.8,68.84,68.77,68.82,49647.0,52.3159,52.3463,52.2931,52.3311,49647.0
2016-01-06 13:00:00,68.81,68.86,68.76,68.84,64951.0,52.3235,52.3615,52.2855,52.3463,64951.0
2016-01-06 13:05:00,68.85,68.88,68.81,68.87,40126.0,52.3539,52.3767,52.3235,52.3691,40126.0
2016-01-06 13:10:00,68.86,68.87,68.7,68.72,66836.0,52.3615,52.3691,52.2399,52.2551,66836.0
2016-01-06 13:15:00,68.72,68.75,68.61,68.61,75318.0,52.2551,52.2779,52.1714,52.1714,75318.0
2016-01-06 13:20:00,68.61,68.62,68.43,68.49,258024.0,52.1714,52.179,52.0346,52.0802,258024.0
2016-01-06 13:25:00,68.49,68.57,68.44,68.53,121790.0,52.0802,52.141,52.0422,52.1106,121790.0
2016-01-06 13:30:00,68.53,68.57,68.47,68.55,191950.0,52.1106,52.141,52.065,52.1258,191950.0
2016-01-06 13:35:00,68.55,68.62,68.51,68.52,101057.0,52.1258,52.179,52.0954,52.103,101057.0
2016-01-06 13:40:00,68.52,68.52,68.36,68.43,59242.0,52.103,52.103,51.9813,52.0346,59242.0
2016-01-06 13:45:00,68.44,68.49,68.23,68.23,69551.0,52.0422,52.0802,51.8825,51.8825,69551.0
2016-01-06 13:50:00,68.22,68.52,68.22,68.5,112669.0,51.8749,52.103,51.8749,52.0878,112669.0
2016-01-06 13:55:00,68.49,68.5,68.32,68.32,65360.0,52.0802,52.0878,51.9509,51.9509,65360.0
2016-01-06 14:00:00,68.34,68.4,68.16,68.19,134164.0,51.9661,52.0117,51.8292,51.8521,134164.0
2016-01-06 14:05:00,68.19,68.31,68.12,68.29,135679.0,51.8521,51.9433,51.7988,51.9281,135679.0
2016-01-06 14:10:00,68.3,68.38,68.2,68.37,95001.0,51.9357,51.9965,51.8597,51.9889,95001.0
2016-01-06 14:15:00,68.36,68.47,68.32,68.36,104909.0,51.9813,52.065,51.9509,51.9813,104909.0
2016-01-06 14:20:00,68.34,68.41,68.2,68.28,73495.0,51.9661,52.0193,51.8597,51.9205,73495.0
2016-01-06 14:25:00,68.29,68.3,68.12,68.15,90693.0,51.9281,51.9357,51.7988,51.8216,90693.0
2016-01-06 14:30:00,68.15,68.24,68.04,68.05,98577.0,51.8216,51.8901,51.738,51.7456,98577.0
2016-01-06 14:35:00,68.05,68.09,67.85,67.92,144051.0,51.7456,51.776,51.5935,51.6468,144051.0
2016-01-06 14:40:00,67.92,67.93,67.75,67.88,149359.0,51.6468,51.6544,51.5175,51.6163,149359.0
2016-01-06 14:45:00,67.88,67.89,67.69,67.7,192500.0,51.6163,51.6239,51.4719,51.4795,192500.0
2016-01-06 14:50:00,67.7,67.72,67.61,67.65,98235.0,51.4795,51.4947,51.411,51.4414,98235.0
2016-01-06 14:55:00,67.64,67.64,67.55,67.61,89724.0,51.4338,51.4338,51.3654,51.411,89724.0
2016-01-06 15:00:00,67.61,67.64,67.5,67.64,112819.0,51.411,51.4338,51.3274,51.4338,112819.0
2016-01-06 15:05:00,67.63,67.71,67.6,67.64,85908.0,51.4262,51.4871,51.4034,51.4338,85908.0
2016-01-06 15:10:00,67.64,67.69,67.6,67.62,95569.0,51.4338,51.4719,51.4034,51.4186,95569.0
2016-01-06 15:15:00,67.62,67.62,67.51,67.56,83986.0,51.4186,51.4186,51.335,51.373,83986.0
2016-01-06 15:20:00,67.56,67.6,67.53,67.58,86376.0,51.373,51.4034,51.3502,51.3882,86376.0
2016-01-06 15:25:00,67.58,67.68,67.53,67.62,173343.0,51.3882,51.4643,51.3502,51.4186,173343.0
2016-01-06 15:30:00,67.61,67.73,67.59,67.63,125118.0,51.411,51.5023,51.3958,51.4262,125118.0
2016-01-06 15:35:00,67.63,67.79,67.62,67.78,152227.0,51.4262,51.5479,51.4186,51.5403,152227.0
2016-01-06 15:40:00,67.78,67.79,67.66,67.66,162698.0,51.5403,51.5479,51.449,51.449,162698.0
2016-01-06 15:45:00,67.66,67.71,67.61,67.64,210560.0,51.449,51.4871,51.411,51.4338,210560.0
2016-01-06 15:50:00,67.64,67.67,67.47,67.56,259440.0,51.4338,51.4566,51.3046,51.373,259440.0
2016-01-06 15:55:00,67.56,67.73,67.53,67.71,495099.0,51.373,51.5023,51.3502,51.4871,495099.0
2016-01-07 09:30:00,66.23,66.63,66.22,66.53,221679.0,50.3617,50.6658,50.3541,50.5898,221679.0
2016-01-07 09:35:00,66.54,67.11,66.53,67.0,170382.0,50.5974,51.0308,50.5898,50.9472,170382.0
2016-01-07 09:40:00,67.0,67.45,66.97,67.15,133078.0,50.9472,51.2894,50.9244,51.0612,133078.0
2016-01-07 09:45:00,67.17,67.25,67.01,67.24,79586.0,51.0764,51.1373,50.9548,51.1297,79586.0
2016-01-07 09:50:00,67.23,67.59,67.21,67.43,126605.0,51.1221,51.3958,51.1069,51.2742,126605.0
2016-01-07 09:55:00,67.41,67.41,67.01,67.02,128638.0,51.2589,51.2589,50.9548,50.9624,128638.0
2016-01-07 10:00:00,67.02,67.06,66.78,66.84,225575.0,50.9624,50.9928,50.7799,50.8255,225575.0
2016-01-07 10:05:00,66.83,66.96,66.74,66.88,134823.0,50.8179,50.9168,50.7495,50.8559,134823.0
2016-01-07 10:10:00,66.88,67.09,66.79,67.08,113396.0,50.8559,51.0156,50.7875,51.008,113396.0
2016-01-07 10:15:00,67.07,67.08,66.89,67.02,153014.0,51.0004,51.008,50.8635,50.9624,153014.0
2016-01-07 10:20:00,66.99,67.01,66.69,66.75,99361.0,50.9396,50.9548,50.7115,50.7571,99361.0
2016-01-07 10:25:00,66.75,67.04,66.75,66.91,62519.0,50.7571,50.9776,50.7571,50.8787,62519.0
2016-01-07 10:30:00,66.93,67.49,66.92,67.49,99240.0,50.8939,51.3198,50.8863,51.3198,99240.0
2016-01-07 10:35:00,67.46,67.48,67.3,67.3,71830.0,51.297,51.3122,51.1753,51.1753,71830.0
2016-01-07 10:40:00,67.29,67.36,67.0,67.01,94853.0,51.1677,51.2209,50.9472,50.9548,94853.0
2016-01-07 10:45:00,67.01,67.26,66.99,67.21,202572.0,50.9548,51.1449,50.9396,51.1069,202572.0
2016-01-07 10:50:00,67.21,67.4,67.04,67.39,111118.0,51.1069,51.2513,50.9776,51.2437,111118.0
2016-01-07 10:55:00,67.38,67.63,67.38,67.63,68055.0,51.2361,51.4262,51.2361,51.4262,68055.0
2016-01-07 11:00:00,67.63,67.76,67.51,67.51,75343.0,51.4262,51.5251,51.335,51.335,75343.0
2016-01-07 11:05:00,67.51,67.6,67.45,67.49,135835.0,51.335,51.4034,51.2894,51.3198,135835.0
2016-01-07 11:10:00,67.48,67.53,67.39,67.4,130559.0,51.3122,51.3502,51.2437,51.2513,130559.0
2016-01-07 11:15:00,67.4,67.54,67.33,67.43,124432.0,51.2513,51.3578,51.1981,51.2742,124432.0
2016-01-07 11:20:00,67.41,67.49,67.34,67.36,82023.0,51.2589,51.3198,51.2057,51.2209,82023.0
2016-01-07 11:25:00,67.38,67.6,67.38,67.57,163086.0,51.2361,51.4034,51.2361,51.3806,163086.0
2016-01-07 11:30:00,67.55,67.57,67.37,67.45,76567.0,51.3654,51.3806,51.2285,51.2894,76567.0
2016-01-07 11:35:00,67.44,67.69,67.4,67.56,64707.0,51.2818,51.4719,51.2513,51.373,64707.0
2016-01-07 11:40:00,67.58,67.68,67.45,67.59,71383.0,51.3882,51.4643,51.2894,51.3958,71383.0
2016-01-07 11:45:00,67.59,67.59,67.15,67.16,98737.0,51.3958,51.3958,51.0612,51.0688,98737.0
2016-01-07 11:50:00,67.17,67.19,66.97,66.98,82059.0,51.0764,51.0917,50.9244,50.932,82059.0
2016-01-07 11:55:00,66.98,67.13,66.97,66.98,81447.0,50.932,51.046,50.9244,50.932,81447.0
2016-01-07 12:00:00,66.97,67.11,66.95,66.95,68319.0,50.9244,51.0308,50.9092,50.9092,68319.0
2016-01-07 12:05:00,66.96,66.98,66.8,66.81,51707.0,50.9168,50.932,50.7951,50.8027,51707.0
2016-01-07 12:10:00,66.82,66.89,66.76,66.85,148306.0,50.8103,50.8635,50.7647,50.8331,148306.0
2016-01-07 12:15:00,66.85,67.06,66.83,66.97,98988.0,50.8331,50.9928,50.8179,50.9244,98988.0
2016-01-07 12:20:00,66.96,67.04,66.94,66.98,72593.0,50.9168,50.9776,50.9016,50.932,72593.0
2016-01-07 12:25:00,66.98,67.02,66.92,67.0,85474.0,50.932,50.9624,50.8863,50.9472,85474.0
2016-01-07 12:30:00,67.01,67.01,66.84,66.85,82805.0,50.9548,50.9548,50.8255,50.8331,82805.0
2016-01-07 12:35:00,66.85,66.86,66.68,66.69,42931.0,50.8331,50.8407,50.7038,50.7115,42931.0
2016-01-07 12:40:00,66.68,66.74,66.67,66.7,86284.0,50.7038,50.7495,50.6962,50.7191,86284.0
2016-01-07 12:45:00,66.7,66.84,66.68,66.75,118265.0,50.7191,50.8255,50.7038,50.7571,118265.0
2016-01-07 12:50:00,66.75,66.9,66.71,66.89,97021.0,50.7571,50.8711,50.7267,50.8635,97021.0
2016-01-07 12:55:00,66.9,66.99,66.77,66.87,79668.0,50.8711,50.9396,50.7723,50.8483,79668.0
2016-01-07 13:00:00,66.86,66.87,66.73,66.73,66801.0,50.8407,50.8483,50.7419,50.7419,66801.0
2016-01-07 13:05:00,66.74,66.74,66.56,66.57,125257.0,50.7495,50.7495,50.6126,50.6202,125257.0
2016-01-07 13:10:00,66.58,66.64,66.54,66.63,80701.0,50.6278,50.6734,50.5974,50.6658,80701.0
2016-01-07 13:15:00,66.63,66.68,66.56,66.56,80374.0,50.6658,50.7038,50.6126,50.6126,80374.0
2016-01-07 13:20:00,66.55,66.56,66.36,66.41,92604.0,50.605,50.6126,50.4605,50.4985,92604.0
2016-01-07 13:25:00,66.41,66.51,66.24,66.26,105689.0,50.4985,50.5746,50.3693,50.3845,105689.0
2016-01-07 13:30:00,66.24,66.34,66.2,66.33,61180.0,50.3693,50.4453,50.3389,50.4377,61180.0
2016-01-07 13:35:00,66.33,66.35,66.13,66.18,69708.0,50.4377,50.4529,50.2856,50.3236,69708.0
2016-01-07 13:40:00,66.17,66.27,66.08,66.24,69873.0,50.316,50.3921,50.2476,50.3693,69873.0
2016-01-07 13:45:00,66.26,66.34,66.23,66.34,52545.0,50.3845,50.4453,50.3617,50.4453,52545.0
2016-01-07 13:50:00,66.33,66.47,66.31,66.4,69352.0,50.4377,50.5442,50.4225,50.4909,69352.0
2016-01-07 13:55:00,66.39,66.41,66.27,66.31,84125.0,50.4833,50.4985,50.3921,50.4225,84125.0
2016-01-07 14:00:00,66.28,66.42,66.26,66.29,88978.0,50.3997,50.5061,50.3845,50.4073,88978.0
2016-01-07 14:05:00,66.28,66.3,66.17,66.21,75409.0,50.3997,50.4149,50.316,50.3465,75409.0
2016-01-07 14:10:00,66.2,66.35,66.18,66.21,73830.0,50.3389,50.4529,50.3236,50.3465,73830.0
2016-01-07 14:15:00,66.21,66.3,66.17,66.27,60827.0,50.3465,50.4149,50.316,50.3921,60827.0
2016-01-07 14:20:00,66.26,66.28,66.15,66.16,72687.0,50.3845,50.3997,50.3008,50.3084,72687.0
2016-01-07 14:25:00,66.16,66.19,66.05,66.06,90376.0,50.3084,50.3312,50.2248,50.2324,90376.0
2016-01-07 14:30:00,66.06,66.14,66.0,66.02,135158.0,50.2324,50.2932,50.1868,50.202,135158.0
2016-01-07 14:35:00,66.01,66.26,66.0,66.26,122001.0,50.1944,50.3845,50.1868,50.3845,122001.0
2016-01-07 14:40:00,66.27,66.42,66.25,66.41,119028.0,50.3921,50.5061,50.3769,50.4985,119028.0
2016-01-07 14:45:00,66.41,66.41,66.32,66.4,85354.0,50.4985,50.4985,50.4301,50.4909,85354.0
2016-01-07 14:50:00,66.4,66.43,66.25,66.26,128656.0,50.4909,50.5137,50.3769,50.3845,128656.0
2016-01-07 14:55:00,66.26,66.35,66.14,66.15,173501.0,50.3845,50.4529,50.2932,50.3008,173501.0
2016-01-07 15:00:00,66.15,66.18,66.05,66.07,132654.0,50.3008,50.3236,50.2248,50.24,132654.0
2016-01-07 15:05:00,66.08,66.16,66.04,66.16,116595.0,50.2476,50.3084,50.2172,50.3084,116595.0
2016-01-07 15:10:00,66.15,66.23,66.06,66.09,116501.0,50.3008,50.3617,50.2324,50.2552,116501.0
2016-01-07 15:15:00,66.08,66.14,65.97,66.02,192491.0,50.2476,50.2932,50.164,50.202,192491.0
2016-01-07 15:20:00,66.02,66.02,65.86,65.94,202771.0,50.202,50.202,50.0803,50.1411,202771.0
2016-01-07 15:25:00,65.95,65.95,65.81,65.81,107374.0,50.1488,50.1488,50.0423,50.0423,107374.0
2016-01-07 15:30:00,65.81,66.15,65.8,66.13,253992.0,50.0423,50.3008,50.0347,50.2856,253992.0
2016-01-07 15:35:00,66.13,66.23,66.04,66.19,138141.0,50.2856,50.3617,50.2172,50.3312,138141.0
2016-01-07 15:40:00,66.19,66.2,66.04,66.07,188734.0,50.3312,50.3389,50.2172,50.24,188734.0
2016-01-07 15:45:00,66.06,66.29,66.02,66.23,257608.0,50.2324,50.4073,50.202,50.3617,257608.0
2016-01-07 15:50:00,66.25,66.25,66.12,66.18,359177.0,50.3769,50.3769,50.278,50.3236,359177.0
2016-01-07 15:55:00,66.18,66.24,65.98,66.19,878039.0,50.3236,50.3693,50.1716,50.3312,878039.0
2016-01-08 09:30:00,66.36,66.79,66.29,66.74,239193.0,50.4605,50.7875,50.4073,50.7495,239193.0
2016-01-08 09:35:00,66.73,66.81,66.43,66.47,166081.0,50.7419,50.8027,50.5137,50.5442,166081.0
2016-01-08 09:40:00,66.46,66.5,66.24,66.27,105900.0,50.5366,50.567,50.3693,50.3921,105900.0
2016-01-08 09:45:00,66.25,66.58,66.22,66.47,142285.0,50.3769,50.6278,50.3541,50.5442,142285.0
2016-01-08 09:50:00,66.43,66.43,66.04,66.19,200455.0,50.5137,50.5137,50.2172,50.3312,200455.0
2016-01-08 09:55:00,66.21,66.23,66.01,66.11,50971.0,50.3465,50.3617,50.1944,50.2704,50971.0
2016-01-08 10:00:00,66.11,66.15,65.85,65.92,106013.0,50.2704,50.3008,50.0727,50.1259,106013.0
2016-01-08 10:05:00,65.92,65.97,65.81,65.93,164041.0,50.1259,50.164,50.0423,50.1335,164041.0
2016-01-08 10:10:00,65.94,66.02,65.69,65.74,152509.0,50.1411,50.202,49.951,49.9891,152509.0
2016-01-08 10:15:00,65.74,65.87,65.66,65.7,63952.0,49.9891,50.0879,49.9282,49.9586,63952.0
2016-01-08 10:20:00,65.69,65.79,65.65,65.78,52032.0,49.951,50.0271,49.9206,50.0195,52032.0
2016-01-08 10:25:00,65.77,65.96,65.73,65.86,119847.0,50.0119,50.1564,49.9815,50.0803,119847.0
2016-01-08 10:30:00,65.86,66.04,65.82,65.93,76550.0,50.0803,50.2172,50.0499,50.1335,76550.0
2016-01-08 10:35:00,65.93,65.97,65.79,65.83,67763.0,50.1335,50.164,50.0271,50.0575,67763.0
2016-01-08 10:40:00,65.81,65.85,65.69,65.82,59183.0,50.0423,50.0727,49.951,50.0499,59183.0
2016-01-08 10:45:00,65.81,66.03,65.78,65.83,87717.0,50.0423,50.2096,50.0195,50.0575,87717.0
2016-01-08 10:50:00,65.83,65.83,65.7,65.71,61742.0,50.0575,50.0575,49.9586,49.9663,61742.0
2016-01-08 10:55:00,65.71,65.88,65.61,65.61,114011.0,49.9663,50.0955,49.8902,49.8902,114011.0
2016-01-08 11:00:00,65.61,65.78,65.61,65.76,73671.0,49.8902,50.0195,49.8902,50.0043,73671.0
2016-01-08 11:05:00,65.76,65.81,65.61,65.69,58218.0,50.0043,50.0423,49.8902,49.951,58218.0
2016-01-08 11:10:00,65.7,65.74,65.56,65.66,103548.0,49.9586,49.9891,49.8522,49.9282,103548.0
2016-01-08 11:15:00,65.66,65.75,65.63,65.64,72909.0,49.9282,49.9967,49.9054,49.913,72909.0
2016-01-08 11:20:00,65.64,65.64,65.47,65.48,104315.0,49.913,49.913,49.7838,49.7914,104315.0
2016-01-08 11:25:00,65.48,65.53,65.37,65.38,145285.0,49.7914,49.8294,49.7077,49.7153,145285.0
2016-01-08 11:30:00,65.38,65.39,65.11,65.11,145865.0,49.7153,49.7229,49.51,49.51,145865.0
2016-01-08 11:35:00,65.11,65.36,65.04,65.27,180561.0,49.51,49.7001,49.4568,49.6317,180561.0
2016-01-08 11:40:00,65.26,65.39,65.15,65.36,75258.0,49.6241,49.7229,49.5404,49.7001,75258.0
2016-01-08 11:45:00,65.36,65.52,65.28,65.46,80254.0,49.7001,49.8218,49.6393,49.7762,80254.0
2016-01-08 11:50:00,65.46,65.49,65.37,65.45,91644.0,49.7762,49.799,49.7077,49.7685,91644.0
2016-01-08 11:55:00,65.44,65.54,65.37,65.5,97836.0,49.7609,49.837,49.7077,49.8066,97836.0
2016-01-08 12:00:00,65.5,65.52,65.24,65.27,69094.0,49.8066,49.8218,49.6089,49.6317,69094.0
2016-01-08 12:05:00,65.27,65.33,65.23,65.3,48943.0,49.6317,49.6773,49.6013,49.6545,48943.0
2016-01-08 12:10:00,65.29,65.39,65.26,65.39,58369.0,49.6469,49.7229,49.6241,49.7229,58369.0
2016-01-08 12:15:00,65.39,65.75,65.36,65.71,84142.0,49.7229,49.9967,49.7001,49.9663,84142.0
2016-01-08 12:20:00,65.7,65.78,65.66,65.7,47538.0,49.9586,50.0195,49.9282,49.9586,47538.0
2016-01-08 12:25:00,65.69,65.73,65.63,65.66,73571.0,49.951,49.9815,49.9054,49.9282,73571.0
2016-01-08 12:30:00,65.66,65.66,65.49,65.5,71105.0,49.9282,49.9282,49.799,49.8066,71105.0
2016-01-08 12:35:00,65.49,65.49,65.37,65.42,65274.0,49.799,49.799,49.7077,49.7457,65274.0
2016-01-08 12:40:00,65.43,65.44,65.34,65.42,69605.0,49.7533,49.7609,49.6849,49.7457,69605.0
2016-01-08 12:45:00,65.42,65.61,65.39,65.56,55111.0,49.7457,49.8902,49.7229,49.8522,55111.0
2016-01-08 12:50:00,65.56,65.57,65.32,65.45,68798.0,49.8522,49.8598,49.6697,49.7685,68798.0
2016-01-08 12:55:00,65.45,65.49,65.35,65.43,47293.0,49.7685,49.799,49.6925,49.7533,47293.0
2016-01-08 13:00:00,65.43,65.67,65.42,65.52,94996.0,49.7533,49.9358,49.7457,49.8218,94996.0
2016-01-08 13:05:00,65.51,65.51,65.25,65.34,53412.0,49.8142,49.8142,49.6165,49.6849,53412.0
2016-01-08 13:10:00,65.34,65.34,65.14,65.15,49636.0,49.6849,49.6849,49.5328,49.5404,49636.0
2016-01-08 13:15:00,65.14,65.29,65.13,65.27,57461.0,49.5328,49.6469,49.5252,49.6317,57461.0
2016-01-08 13:20:00,65.26,65.28,65.15,65.17,63646.0,49.6241,49.6393,49.5404,49.5556,63646.0
2016-01-08 13:25:00,65.16,65.23,65.06,65.13,103457.0,49.548,49.6013,49.472,49.5252,103457.0
2016-01-08 13:30:00,65.12,65.34,65.11,65.34,118344.0,49.5176,49.6849,49.51,49.6849,118344.0
2016-01-08 13:35:00,65.34,65.62,65.34,65.52,159320.0,49.6849,49.8978,49.6849,49.8218,159320.0
2016-01-08 13:40:00,65.52,65.59,65.45,65.53,43199.0,49.8218,49.875,49.7685,49.8294,43199.0
2016-01-08 13:45:00,65.53,65.54,65.42,65.46,49353.0,49.8294,49.837,49.7457,49.7762,49353.0
2016-01-08 13:50:00,65.45,65.53,65.38,65.4,55350.0,49.7685,49.8294,49.7153,49.7305,55350.0
2016-01-08 13:55:00,65.39,65.44,65.34,65.4,72928.0,49.7229,49.7609,49.6849,49.7305,72928.0
2016-01-08 14:00:00,65.41,65.66,65.38,65.65,117041.0,49.7381,49.9282,49.7153,49.9206,117041.0
2016-01-08 14:05:00,65.65,65.74,65.64,65.72,94266.0,49.9206,49.9891,49.913,49.9739,94266.0
2016-01-08 14:10:00,65.75,65.76,65.58,65.59,53911.0,49.9967,50.0043,49.8674,49.875,53911.0
2016-01-08 14:15:00,65.58,65.68,65.46,65.67,90385.0,49.8674,49.9434,49.7762,49.9358,90385.0
2016-01-08 14:20:00,65.66,65.7,65.6,65.64,80527.0,49.9282,49.9586,49.8826,49.913,80527.0
2016-01-08 14:25:00,65.63,65.63,65.51,65.55,91756.0,49.9054,49.9054,49.8142,49.8446,91756.0
2016-01-08 14:30:00,65.54,65.62,65.45,65.45,77853.0,49.837,49.8978,49.7685,49.7685,77853.0
2016-01-08 14:35:00,65.45,65.45,65.37,65.41,93354.0,49.7685,49.7685,49.7077,49.7381,93354.0
2016-01-08 14:40:00,65.41,65.55,65.37,65.53,72371.0,49.7381,49.8446,49.7077,49.8294,72371.0
2016-01-08 14:45:00,65.52,65.53,65.42,65.45,130385.0,49.8218,49.8294,49.7457,49.7685,130385.0
2016-01-08 14:50:00,65.45,65.5,65.31,65.49,99228.0,49.7685,49.8066,49.6621,49.799,99228.0
2016-01-08 14:55:00,65.48,65.51,65.41,65.46,56596.0,49.7914,49.8142,49.7381,49.7762,56596.0
2016-01-08 15:00:00,65.44,65.54,65.4,65.5,109033.0,49.7609,49.837,49.7305,49.8066,109033.0
2016-01-08 15:05:00,65.49,65.52,65.44,65.49,117471.0,49.799,49.8218,49.7609,49.799,117471.0
2016-01-08 15:10:00,65.48,65.52,65.43,65.49,117174.0,49.7914,49.8218,49.7533,49.799,117174.0
2016-01-08 15:15:00,65.47,65.48,65.38,65.43,195585.0,49.7838,49.7914,49.7153,49.7533,195585.0
2016-01-08 15:20:00,65.42,65.6,65.42,65.57,160295.0,49.7457,49.8826,49.7457,49.8598,160295.0
2016-01-08 15:25:00,65.57,65.62,65.33,65.4,91150.0,49.8598,49.8978,49.6773,49.7305,91150.0
2016-01-08 15:30:00,65.4,65.41,65.27,65.32,122735.0,49.7305,49.7381,49.6317,49.6697,122735.0
2016-01-08 15:35:00,65.31,65.36,65.27,65.28,179508.0,49.6621,49.7001,49.6317,49.6393,179508.0
2016-01-08 15:40:00,65.27,65.31,65.15,65.24,164249.0,49.6317,49.6621,49.5404,49.6089,164249.0
2016-01-08 15:45:00,65.23,65.23,65.13,65.17,191753.0,49.6013,49.6013,49.5252,49.5556,191753.0
2016-01-08 15:50:00,65.17,65.2,64.94,64.95,250209.0,49.5556,49.5784,49.3807,49.3883,250209.0
2016-01-08 15:55:00,64.95,65.08,64.89,65.04,427769.0,49.3883,49.4872,49.3427,49.4568,427769.0
2016-01-11 09:30:00,65.23,65.31,64.89,64.94,185903.0,49.6013,49.6621,49.3427,49.3807,185903.0
2016-01-11 09:35:00,64.95,64.95,64.6,64.73,94293.0,49.3883,49.3883,49.1222,49.2211,94293.0
2016-01-11 09:40:00,64.7,64.86,64.57,64.69,112079.0,49.1982,49.3199,49.0994,49.1906,112079.0
2016-01-11 09:45:00,64.73,64.75,64.6,64.66,134947.0,49.2211,49.2363,49.1222,49.1678,134947.0
2016-01-11 09:50:00,64.67,64.74,64.54,64.6,128426.0,49.1754,49.2287,49.0766,49.1222,128426.0
2016-01-11 09:55:00,64.61,64.73,64.42,64.72,88279.0,49.1298,49.2211,48.9853,49.2135,88279.0
2016-01-11 10:00:00,64.74,65.06,64.65,64.87,124071.0,49.2287,49.472,49.1602,49.3275,124071.0
2016-01-11 10:05:00,64.87,64.95,64.79,64.93,61191.0,49.3275,49.3883,49.2667,49.3731,61191.0
2016-01-11 10:10:00,64.93,65.29,64.93,65.08,74204.0,49.3731,49.6469,49.3731,49.4872,74204.0
2016-01-11 10:15:00,65.06,65.14,64.92,65.11,92127.0,49.472,49.5328,49.3655,49.51,92127.0
2016-01-11 10:20:00,65.09,65.28,65.08,65.19,122482.0,49.4948,49.6393,49.4872,49.5708,122482.0
2016-01-11 10:25:00,65.19,65.23,65.02,65.12,73308.0,49.5708,49.6013,49.4416,49.5176,73308.0
2016-01-11 10:30:00,65.12,65.41,65.12,65.39,72470.0,49.5176,49.7381,49.5176,49.7229,72470.0
2016-01-11 10:35:00,65.41,65.47,65.23,65.25,65060.0,49.7381,49.7838,49.6013,49.6165,65060.0
2016-01-11 10:40:00,65.26,65.43,65.14,65.4,66240.0,49.6241,49.7533,49.5328,49.7305,66240.0
2016-01-11 10:45:00,65.4,65.4,64.95,65.11,62216.0,49.7305,49.7305,49.3883,49.51,62216.0
2016-01-11 10:50:00,65.13,65.15,64.9,64.94,87121.0,49.5252,49.5404,49.3503,49.3807,87121.0
2016-01-11 10:55:00,64.94,64.95,64.7,64.76,103795.0,49.3807,49.3883,49.1982,49.2439,103795.0
2016-01-11 11:00:00,64.73,64.78,64.53,64.64,84637.0,49.2211,49.2591,49.069,49.1526,84637.0
2016-01-11 11:05:00,64.62,64.66,64.38,64.48,90902.0,49.1374,49.1678,48.9549,49.031,90902.0
2016-01-11 11:10:00,64.46,64.67,64.45,64.64,67832.0,49.0157,49.1754,49.0081,49.1526,67832.0
2016-01-11 11:15:00,64.64,64.89,64.61,64.76,74375.0,49.1526,49.3427,49.1298,49.2439,74375.0
2016-01-11 11:20:00,64.75,64.91,64.68,64.79,131814.0,49.2363,49.3579,49.183,49.2667,131814.0
2016-01-11 11:25:00,64.79,64.87,64.7,64.8,77793.0,49.2667,49.3275,49.1982,49.2743,77793.0
2016-01-11 11:30:00,64.8,64.85,64.66,64.76,94563.0,49.2743,49.3123,49.1678,49.2439,94563.0
2016-01-11 11:35:00,64.75,64.94,64.71,64.89,77479.0,49.2363,49.3807,49.2058,49.3427,77479.0
2016-01-11 11:40:00,64.9,65.07,64.75,64.76,76240.0,49.3503,49.4796,49.2363,49.2439,76240.0
2016-01-11 11:45:00,64.76,64.97,64.76,64.95,73473.0,49.2439,49.4036,49.2439,49.3883,73473.0
2016-01-11 11:50:00,64.94,65.09,64.9,65.01,57166.0,49.3807,49.4948,49.3503,49.434,57166.0
2016-01-11 11:55:00,65.01,65.1,64.87,64.91,71018.0,49.434,49.5024,49.3275,49.3579,71018.0
2016-01-11 12:00:00,64.91,64.98,64.77,64.77,70464.0,49.3579,49.4112,49.2515,49.2515,70464.0
2016-01-11 12:05:00,64.77,64.8,64.69,64.75,37607.0,49.2515,49.2743,49.1906,49.2363,37607.0
2016-01-11 12:10:00,64.74,64.75,64.58,64.59,47579.0,49.2287,49.2363,49.107,49.1146,47579.0
2016-01-11 12:15:00,64.59,64.66,64.54,64.62,54052.0,49.1146,49.1678,49.0766,49.1374,54052.0
2016-01-11 12:20:00,64.61,64.63,64.52,64.52,82661.0,49.1298,49.145,49.0614,49.0614,82661.0
2016-01-11 12:25:00,64.51,64.53,64.38,64.44,47440.0,49.0538,49.069,48.9549,49.0005,47440.0
2016-01-11 12:30:00,64.43,64.51,64.41,64.45,57887.0,48.9929,49.0538,48.9777,49.0081,57887.0
2016-01-11 12:35:00,64.46,64.59,64.41,64.43,58539.0,49.0157,49.1146,48.9777,48.9929,58539.0
2016-01-11 12:40:00,64.42,64.57,64.37,64.54,60948.0,48.9853,49.0994,48.9473,49.0766,60948.0
2016-01-11 12:45:00,64.55,64.58,64.42,64.47,59284.0,49.0842,49.107,48.9853,49.0234,59284.0
2016-01-11 12:50:00,64.46,64.55,64.43,64.43,69540.0,49.0157,49.0842,48.9929,48.9929,69540.0
2016-01-11 12:55:00,64.43,64.51,64.4,64.5,62314.0,48.9929,49.0538,48.9701,49.0462,62314.0
2016-01-11 13:00:00,64.5,64.52,64.39,64.51,48113.0,49.0462,49.0614,48.9625,49.0538,48113.0
2016-01-11 13:05:00,64.51,64.54,64.41,64.41,58396.0,49.0538,49.0766,48.9777,48.9777,58396.0
2016-01-11 13:10:00,64.41,64.44,64.27,64.33,90261.0,48.9777,49.0005,48.8713,48.9169,90261.0
2016-01-11 13:15:00,64.33,64.43,64.29,64.37,103170.0,48.9169,48.9929,48.8865,48.9473,103170.0
2016-01-11 13:20:00,64.37,64.37,64.19,64.21,79636.0,48.9473,48.9473,48.8104,48.8256,79636.0
2016-01-11 13:25:00,64.2,64.23,64.12,64.12,83960.0,48.818,48.8409,48.7572,48.7572,83960.0
2016-01-11 13:30:00,64.11,64.18,63.94,63.97,114305.0,48.7496,48.8028,48.6203,48.6431,114305.0
2016-01-11 13:35:00,63.96,64.0,63.8,64.0,76222.0,48.6355,48.666,48.5139,48.666,76222.0
2016-01-11 13:40:00,63.99,64.03,63.88,63.93,74100.0,48.6584,48.6888,48.5747,48.6127,74100.0
2016-01-11 13:45:00,63.94,63.99,63.86,63.89,63348.0,48.6203,48.6584,48.5595,48.5823,63348.0
2016-01-11 13:50:00,63.9,63.95,63.79,63.92,92370.0,48.5899,48.6279,48.5063,48.6051,92370.0
2016-01-11 13:55:00,63.92,64.07,63.91,64.02,72800.0,48.6051,48.7192,48.5975,48.6812,72800.0
2016-01-11 14:00:00,64.02,64.18,63.93,64.14,78871.0,48.6812,48.8028,48.6127,48.7724,78871.0
2016-01-11 14:05:00,64.14,64.32,64.13,64.25,82516.0,48.7724,48.9093,48.7648,48.8561,82516.0
2016-01-11 14:10:00,64.26,64.43,64.25,64.28,126407.0,48.8637,48.9929,48.8561,48.8789,126407.0
2016-01-11 14:15:00,64.29,64.58,64.28,64.49,78054.0,48.8865,49.107,48.8789,49.0386,78054.0
2016-01-11 14:20:00,64.48,64.59,64.44,64.57,85579.0,49.031,49.1146,49.0005,49.0994,85579.0
2016-01-11 14:25:00,64.57,64.64,64.51,64.54,95415.0,49.0994,49.1526,49.0538,49.0766,95415.0
2016-01-11 14:30:00,64.54,64.6,64.46,64.52,112688.0,49.0766,49.1222,49.0157,49.0614,112688.0
2016-01-11 14:35:00,64.52,64.63,64.47,64.62,64168.0,49.0614,49.145,49.0234,49.1374,64168.0
2016-01-11 14:40:00,64.62,64.73,64.59,64.69,68445.0,49.1374,49.2211,49.1146,49.1906,68445.0
2016-01-11 14:45:00,64.69,64.71,64.57,64.63,77711.0,49.1906,49.2058,49.0994,49.145,77711.0
2016-01-11 14:50:00,64.63,64.67,64.54,64.58,63480.0,49.145,49.1754,49.0766,49.107,63480.0
2016-01-11 14:55:00,64.58,64.62,64.54,64.62,85640.0,49.107,49.1374,49.0766,49.1374,85640.0
2016-01-11 15:00:00,64.61,64.68,64.59,64.62,107548.0,49.1298,49.183,49.1146,49.1374,107548.0
2016-01-11 15:05:00,64.62,64.63,64.44,64.52,89876.0,49.1374,49.145,49.0005,49.0614,89876.0
2016-01-11 15:10:00,64.53,64.53,64.32,64.32,88528.0,49.069,49.069,48.9093,48.9093,88528.0
2016-01-11 15:15:00,64.33,64.44,64.29,64.38,125197.0,48.9169,49.0005,48.8865,48.9549,125197.0
2016-01-11 15:20:00,64.39,64.65,64.35,64.64,94443.0,48.9625,49.1602,48.9321,49.1526,94443.0
2016-01-11 15:25:00,64.64,64.88,64.61,64.81,96997.0,49.1526,49.3351,49.1298,49.2819,96997.0
2016-01-11 15:30:00,64.81,65.01,64.81,65.0,119154.0,49.2819,49.434,49.2819,49.4264,119154.0
2016-01-11 15:35:00,65.0,65.17,64.93,65.08,183588.0,49.4264,49.5556,49.3731,49.4872,183588.0
2016-01-11 15:40:00,65.09,65.21,65.01,65.11,165141.0,49.4948,49.5861,49.434,49.51,165141.0
2016-01-11 15:45:00,65.12,65.15,64.77,64.79,174399.0,49.5176,49.5404,49.2515,49.2667,174399.0
2016-01-11 15:50:00,64.79,64.99,64.79,64.94,151076.0,49.2667,49.4188,49.2667,49.3807,151076.0
2016-01-11 15:55:00,64.95,65.02,64.83,64.83,328968.0,49.3883,49.4416,49.2971,49.2971,328968.0
2016-01-12 09:30:00,65.95,66.11,65.61,65.68,253979.0,50.1488,50.2704,49.8902,49.9434,253979.0
2016-01-12 09:35:00,65.67,65.71,65.4,65.46,130767.0,49.9358,49.9663,49.7305,49.7762,130767.0
2016-01-12 09:40:00,65.47,65.68,65.41,65.62,174472.0,49.7838,49.9434,49.7381,49.8978,174472.0
2016-01-12 09:45:00,65.6,65.83,65.6,65.73,89758.0,49.8826,50.0575,49.8826,49.9815,89758.0
2016-01-12 09:50:00,65.74,65.85,65.61,65.63,82939.0,49.9891,50.0727,49.8902,49.9054,82939.0
2016-01-12 09:55:00,65.63,65.76,65.53,65.53,107403.0,49.9054,50.0043,49.8294,49.8294,107403.0
2016-01-12 10:00:00,65.54,65.61,65.17,65.19,122397.0,49.837,49.8902,49.5556,49.5708,122397.0
2016-01-12 10:05:00,65.2,65.33,65.05,65.14,82773.0,49.5784,49.6773,49.4644,49.5328,82773.0
2016-01-12 10:10:00,65.15,65.32,65.04,65.06,73214.0,49.5404,49.6697,49.4568,49.472,73214.0
2016-01-12 10:15:00,65.05,65.16,64.73,64.83,111027.0,49.4644,49.548,49.2211,49.2971,111027.0
2016-01-12 10:20:00,64.82,64.86,64.46,64.51,83308.0,49.2895,49.3199,49.0157,49.0538,83308.0
2016-01-12 10:25:00,64.51,64.72,64.5,64.62,58419.0,49.0538,49.2135,49.0462,49.1374,58419.0
2016-01-12 10:30:00,64.61,65.11,64.58,65.03,82136.0,49.1298,49.51,49.107,49.4492,82136.0
2016-01-12 10:35:00,65.03,65.07,64.58,64.6,130912.0,49.4492,49.4796,49.107,49.1222,130912.0
2016-01-12 10:40:00,64.61,64.61,64.34,64.48,60866.0,49.1298,49.1298,48.9245,49.031,60866.0
2016-01-12 10:45:00,64.48,64.51,64.28,64.31,44177.0,49.031,49.0538,48.8789,48.9017,44177.0
2016-01-12 10:50:00,64.32,64.46,64.2,64.33,84555.0,48.9093,49.0157,48.818,48.9169,84555.0
2016-01-12 10:55:00,64.32,64.45,64.26,64.3,100489.0,48.9093,49.0081,48.8637,48.8941,100489.0
2016-01-12 11:00:00,64.3,64.76,64.26,64.71,141827.0,48.8941,49.2439,48.8637,49.2058,141827.0
2016-01-12 11:05:00,64.71,64.73,64.41,64.5,64412.0,49.2058,49.2211,48.9777,49.0462,64412.0
2016-01-12 11:10:00,64.5,64.52,64.15,64.16,77416.0,49.0462,49.0614,48.78,48.7876,77416.0
2016-01-12 11:15:00,64.16,64.22,64.07,64.1,71126.0,48.7876,48.8332,48.7192,48.742,71126.0
2016-01-12 11:20:00,64.1,64.16,64.0,64.14,103113.0,48.742,48.7876,48.666,48.7724,103113.0
2016-01-12 11:25:00,64.13,64.2,64.04,64.13,236465.0,48.7648,48.818,48.6964,48.7648,236465.0
2016-01-12 11:30:00,64.14,64.15,63.96,64.03,109759.0,48.7724,48.78,48.6355,48.6888,109759.0
2016-01-12 11:35:00,64.02,64.04,63.73,63.79,71297.0,48.6812,48.6964,48.4607,48.5063,71297.0
2016-01-12 11:40:00,63.8,63.95,63.71,63.8,74046.0,48.5139,48.6279,48.4454,48.5139,74046.0
2016-01-12 11:45:00,63.8,64.24,63.64,64.21,128808.0,48.5139,48.8485,48.3922,48.8256,128808.0
2016-01-12 11:50:00,64.2,64.25,64.09,64.14,152226.0,48.818,48.8561,48.7344,48.7724,152226.0
2016-01-12 11:55:00,64.16,64.19,63.93,63.97,82660.0,48.7876,48.8104,48.6127,48.6431,82660.0
2016-01-12 12:00:00,63.98,64.25,63.97,64.24,103342.0,48.6508,48.8561,48.6431,48.8485,103342.0
2016-01-12 12:05:00,64.25,64.33,64.22,64.22,85006.0,48.8561,48.9169,48.8332,48.8332,85006.0
2016-01-12 12:10:00,64.22,64.22,63.92,63.93,43516.0,48.8332,48.8332,48.6051,48.6127,43516.0
2016-01-12 12:15:00,63.94,63.94,63.63,63.65,45460.0,48.6203,48.6203,48.3846,48.3998,45460.0
2016-01-12 12:20:00,63.66,63.68,63.43,63.43,63900.0,48.4074,48.4226,48.2325,48.2325,63900.0
2016-01-12 12:25:00,63.41,63.61,63.4,63.44,157540.0,48.2173,48.3694,48.2097,48.2401,157540.0
2016-01-12 12:30:00,63.42,63.5,63.31,63.31,97435.0,48.2249,48.2858,48.1413,48.1413,97435.0
2016-01-12 12:35:00,63.3,63.37,63.2,63.35,80631.0,48.1337,48.1869,48.0576,48.1717,80631.0
2016-01-12 12:40:00,63.35,63.39,63.19,63.28,80596.0,48.1717,48.2021,48.05,48.1185,80596.0
2016-01-12 12:45:00,63.28,63.64,63.23,63.52,104106.0,48.1185,48.3922,48.0804,48.301,104106.0
2016-01-12 12:50:00,63.51,63.62,63.43,63.61,78289.0,48.2934,48.377,48.2325,48.3694,78289.0
2016-01-12 12:55:00,63.62,63.67,63.48,63.49,108626.0,48.377,48.415,48.2705,48.2782,108626.0
2016-01-12 13:00:00,63.49,63.78,63.49,63.66,71253.0,48.2782,48.4987,48.2782,48.4074,71253.0
2016-01-12 13:05:00,63.66,63.71,63.61,63.71,90698.0,48.4074,48.4454,48.3694,48.4454,90698.0
2016-01-12 13:10:00,63.71,64.07,63.66,63.94,150772.0,48.4454,48.7192,48.4074,48.6203,150772.0
2016-01-12 13:15:00,63.94,63.96,63.81,63.89,127365.0,48.6203,48.6355,48.5215,48.5823,127365.0
2016-01-12 13:20:00,63.89,63.89,63.64,63.64,58573.0,48.5823,48.5823,48.3922,48.3922,58573.0
2016-01-12 13:25:00,63.64,63.74,63.57,63.69,54916.0,48.3922,48.4683,48.339,48.4302,54916.0
2016-01-12 13:30:00,63.68,63.86,63.67,63.78,96897.0,48.4226,48.5595,48.415,48.4987,96897.0
2016-01-12 13:35:00,63.77,63.98,63.76,63.96,94959.0,48.4911,48.6508,48.4835,48.6355,94959.0
2016-01-12 13:40:00,63.96,63.99,63.81,63.99,97292.0,48.6355,48.6584,48.5215,48.6584,97292.0
2016-01-12 13:45:00,63.98,64.06,63.95,64.04,66540.0,48.6508,48.7116,48.6279,48.6964,66540.0
2016-01-12 13:50:00,64.04,64.2,64.01,64.12,107441.0,48.6964,48.818,48.6736,48.7572,107441.0
2016-01-12 13:55:00,64.12,64.15,64.05,64.06,140223.0,48.7572,48.78,48.704,48.7116,140223.0
2016-01-12 14:00:00,64.06,64.07,63.61,63.63,137468.0,48.7116,48.7192,48.3694,48.3846,137468.0
2016-01-12 14:05:00,63.62,63.69,63.52,63.53,62885.0,48.377,48.4302,48.301,48.3086,62885.0
2016-01-12 14:10:00,63.53,63.78,63.51,63.63,92550.0,48.3086,48.4987,48.2934,48.3846,92550.0
2016-01-12 14:15:00,63.63,63.67,63.52,63.58,75297.0,48.3846,48.415,48.301,48.3466,75297.0
2016-01-12 14:20:00,63.57,63.79,63.5,63.78,78639.0,48.339,48.5063,48.2858,48.4987,78639.0
2016-01-12 14:25:00,63.78,63.88,63.67,63.68,88389.0,48.4987,48.5747,48.415,48.4226,88389.0
2016-01-12 14:30:00,63.67,63.91,63.62,63.9,94684.0,48.415,48.5975,48.377,48.5899,94684.0
2016-01-12 14:35:00,63.91,63.98,63.83,63.86,78104.0,48.5975,48.6508,48.5367,48.5595,78104.0
2016-01-12 14:40:00,63.88,63.89,63.72,63.81,102617.0,48.5747,48.5823,48.453,48.5215,102617.0
2016-01-12 14:45:00,63.81,63.9,63.79,63.88,54538.0,48.5215,48.5899,48.5063,48.5747,54538.0
2016-01-12 14:50:00,63.89,64.25,63.85,64.23,102293.0,48.5823,48.8561,48.5519,48.8409,102293.0
2016-01-12 14:55:00,64.22,64.46,64.22,64.4,141092.0,48.8332,49.0157,48.8332,48.9701,141092.0
2016-01-12 15:00:00,64.41,64.41,64.08,64.11,89337.0,48.9777,48.9777,48.7268,48.7496,89337.0
2016-01-12 15:05:00,64.12,64.13,63.87,63.9,148150.0,48.7572,48.7648,48.5671,48.5899,148150.0
2016-01-12 15:10:00,63.91,64.03,63.9,63.94,118525.0,48.5975,48.6888,48.5899,48.6203,118525.0
2016-01-12 15:15:00,63.94,64.33,63.94,64.33,134179.0,48.6203,48.9169,48.6203,48.9169,134179.0
2016-01-12 15:20:00,64.33,64.6,64.32,64.6,113173.0,48.9169,49.1222,48.9093,49.1222,113173.0
2016-01-12 15:25:00,64.6,64.71,64.55,64.64,210513.0,49.1222,49.2058,49.0842,49.1526,210513.0
2016-01-12 15:30:00,64.65,64.68,64.47,64.57,154641.0,49.1602,49.183,49.0234,49.0994,154641.0
2016-01-12 15:35:00,64.57,64.68,64.48,64.56,241822.0,49.0994,49.183,49.031,49.0918,241822.0
2016-01-12 15:40:00,64.55,64.73,64.46,64.7,153327.0,49.0842,49.2211,49.0157,49.1982,153327.0
2016-01-12 15:45:00,64.69,64.75,64.62,64.63,179953.0,49.1906,49.2363,49.1374,49.145,179953.0
2016-01-12 15:50:00,64.63,64.7,64.52,64.61,188373.0,49.145,49.1982,49.0614,49.1298,188373.0
2016-01-12 15:55:00,64.6,64.87,64.55,64.76,361748.0,49.1222,49.3275,49.0842,49.2439,361748.0
2016-01-13 09:30:00,65.59,66.06,65.5,65.85,244684.0,49.875,50.2324,49.8066,50.0727,244684.0
2016-01-13 09:35:00,65.85,66.02,65.61,66.0,221798.0,50.0727,50.202,49.8902,50.1868,221798.0
2016-01-13 09:40:00,66.01,66.01,65.72,65.76,139911.0,50.1944,50.1944,49.9739,50.0043,139911.0
2016-01-13 09:45:00,65.77,65.81,65.4,65.58,126880.0,50.0119,50.0423,49.7305,49.8674,126880.0
2016-01-13 09:50:00,65.58,65.66,65.45,65.55,91616.0,49.8674,49.9282,49.7685,49.8446,91616.0
2016-01-13 09:55:00,65.55,65.83,65.54,65.7,124582.0,49.8446,50.0575,49.837,49.9586,124582.0
2016-01-13 10:00:00,65.7,66.02,65.32,65.57,139058.0,49.9586,50.202,49.6697,49.8598,139058.0
2016-01-13 10:05:00,65.57,65.61,65.46,65.61,95151.0,49.8598,49.8902,49.7762,49.8902,95151.0
2016-01-13 10:10:00,65.61,65.65,65.1,65.1,115059.0,49.8902,49.9206,49.5024,49.5024,115059.0
2016-01-13 10:15:00,65.11,65.11,64.92,65.02,113258.0,49.51,49.51,49.3655,49.4416,113258.0
2016-01-13 10:20:00,65.01,65.18,64.95,65.11,145701.0,49.434,49.5632,49.3883,49.51,145701.0
2016-01-13 10:25:00,65.11,65.19,65.02,65.19,123773.0,49.51,49.5708,49.4416,49.5708,123773.0
2016-01-13 10:30:00,65.15,65.15,64.61,64.63,280758.0,49.5404,49.5404,49.1298,49.145,280758.0
2016-01-13 10:35:00,64.64,64.9,64.64,64.68,394995.0,49.1526,49.3503,49.1526,49.183,394995.0
2016-01-13 10:40:00,64.68,65.23,64.63,65.21,179537.0,49.183,49.6013,49.145,49.5861,179537.0
2016-01-13 10:45:00,65.22,65.6,65.16,65.55,170686.0,49.5937,49.8826,49.548,49.8446,170686.0
2016-01-13 10:50:00,65.57,65.78,65.46,65.54,251974.0,49.8598,50.0195,49.7762,49.837,251974.0
2016-01-13 10:55:00,65.52,66.3,65.42,66.26,256215.0,49.8218,50.4149,49.7457,50.3845,256215.0
2016-01-13 11:00:00,66.27,66.29,65.73,65.75,173975.0,50.3921,50.4073,49.9815,49.9967,173975.0
2016-01-13 11:05:00,65.75,65.86,65.57,65.59,116476.0,49.9967,50.0803,49.8598,49.875,116476.0
2016-01-13 11:10:00,65.59,66.1,65.46,65.93,103544.0,49.875,50.2628,49.7762,50.1335,103544.0
2016-01-13 11:15:00,65.93,66.15,65.83,66.1,109633.0,50.1335,50.3008,50.0575,50.2628,109633.0
2016-01-13 11:20:00,66.08,66.35,65.84,65.94,132617.0,50.2476,50.4529,50.0651,50.1411,132617.0
2016-01-13 11:25:00,65.94,65.94,65.73,65.84,109000.0,50.1411,50.1411,49.9815,50.0651,109000.0
2016-01-13 11:30:00,65.83,66.0,65.49,65.64,127315.0,50.0575,50.1868,49.799,49.913,127315.0
2016-01-13 11:35:00,65.65,65.84,65.59,65.76,55998.0,49.9206,50.0651,49.875,50.0043,55998.0
2016-01-13 11:40:00,65.73,65.76,65.46,65.5,72069.0,49.9815,50.0043,49.7762,49.8066,72069.0
2016-01-13 11:45:00,65.52,65.52,65.23,65.34,84047.0,49.8218,49.8218,49.6013,49.6849,84047.0
2016-01-13 11:50:00,65.34,65.39,65.2,65.3,112291.0,49.6849,49.7229,49.5784,49.6545,112291.0
2016-01-13 11:55:00,65.29,65.29,64.96,65.02,114383.0,49.6469,49.6469,49.3959,49.4416,114383.0
2016-01-13 12:00:00,65.02,65.1,64.95,64.97,70172.0,49.4416,49.5024,49.3883,49.4036,70172.0
2016-01-13 12:05:00,64.97,64.97,64.75,64.78,61249.0,49.4036,49.4036,49.2363,49.2591,61249.0
2016-01-13 12:10:00,64.78,64.85,64.72,64.79,166695.0,49.2591,49.3123,49.2135,49.2667,166695.0
2016-01-13 12:15:00,64.79,64.8,64.69,64.78,140198.0,49.2667,49.2743,49.1906,49.2591,140198.0
2016-01-13 12:20:00,64.79,64.82,64.7,64.77,104858.0,49.2667,49.2895,49.1982,49.2515,104858.0
2016-01-13 12:25:00,64.76,64.82,64.69,64.76,95357.0,49.2439,49.2895,49.1906,49.2439,95357.0
2016-01-13 12:30:00,64.76,64.87,64.66,64.84,150193.0,49.2439,49.3275,49.1678,49.3047,150193.0
2016-01-13 12:35:00,64.85,64.91,64.72,64.74,96985.0,49.3123,49.3579,49.2135,49.2287,96985.0
2016-01-13 12:40:00,64.73,64.86,64.66,64.83,77465.0,49.2211,49.3199,49.1678,49.2971,77465.0
2016-01-13 12:45:00,64.83,64.89,64.8,64.84,101702.0,49.2971,49.3427,49.2743,49.3047,101702.0
2016-01-13 12:50:00,64.83,64.86,64.73,64.78,132647.0,49.2971,49.3199,49.2211,49.2591,132647.0
2016-01-13 12:55:00,64.78,64.84,64.76,64.82,62215.0,49.2591,49.3047,49.2439,49.2895,62215.0
2016-01-13 13:00:00,64.81,64.87,64.75,64.84,66724.0,49.2819,49.3275,49.2363,49.3047,66724.0
2016-01-13 13:05:00,64.84,64.86,64.73,64.84,65525.0,49.3047,49.3199,49.2211,49.3047,65525.0
2016-01-13 13:10:00,64.85,64.91,64.77,64.79,60735.0,49.3123,49.3579,49.2515,49.2667,60735.0
2016-01-13 13:15:00,64.8,64.83,64.72,64.74,39862.0,49.2743,49.2971,49.2135,49.2287,39862.0
2016-01-13 13:20:00,64.74,64.82,64.66,64.78,47682.0,49.2287,49.2895,49.1678,49.2591,47682.0
2016-01-13 13:25:00,64.78,64.81,64.63,64.67,43399.0,49.2591,49.2819,49.145,49.1754,43399.0
2016-01-13 13:30:00,64.67,64.82,64.66,64.74,108908.0,49.1754,49.2895,49.1678,49.2287,108908.0
2016-01-13 13:35:00,64.75,64.8,64.64,64.65,86828.0,49.2363,49.2743,49.1526,49.1602,86828.0
2016-01-13 13:40:00,64.64,64.75,64.55,64.56,61022.0,49.1526,49.2363,49.0842,49.0918,61022.0
2016-01-13 13:45:00,64.56,64.66,64.52,64.56,49527.0,49.0918,49.1678,49.0614,49.0918,49527.0
2016-01-13 13:50:00,64.56,64.75,64.51,64.58,47027.0,49.0918,49.2363,49.0538,49.107,47027.0
2016-01-13 13:55:00,64.59,64.63,64.43,64.47,77091.0,49.1146,49.145,48.9929,49.0234,77091.0
2016-01-13 14:00:00,64.47,64.67,64.4,64.51,119779.0,49.0234,49.1754,48.9701,49.0538,119779.0
2016-01-13 14:05:00,64.51,64.63,64.47,64.53,128842.0,49.0538,49.145,49.0234,49.069,128842.0
2016-01-13 14:10:00,64.53,64.59,64.38,64.42,103934.0,49.069,49.1146,48.9549,48.9853,103934.0
2016-01-13 14:15:00,64.41,64.5,64.34,64.47,59048.0,48.9777,49.0462,48.9245,49.0234,59048.0
2016-01-13 14:20:00,64.47,64.47,64.31,64.34,48380.0,49.0234,49.0234,48.9017,48.9245,48380.0
2016-01-13 14:25:00,64.34,64.35,64.11,64.29,132474.0,48.9245,48.9321,48.7496,48.8865,132474.0
2016-01-13 14:30:00,64.29,64.29,63.95,64.02,88540.0,48.8865,48.8865,48.6279,48.6812,88540.0
2016-01-13 14:35:00,64.0,64.14,63.93,64.07,95892.0,48.666,48.7724,48.6127,48.7192,95892.0
2016-01-13 14:40:00,64.07,64.07,63.76,63.85,131595.0,48.7192,48.7192,48.4835,48.5519,131595.0
2016-01-13 14:45:00,63.84,63.98,63.79,63.86,121911.0,48.5443,48.6508,48.5063,48.5595,121911.0
2016-01-13 14:50:00,63.87,64.03,63.82,64.01,141147.0,48.5671,48.6888,48.5291,48.6736,141147.0
2016-01-13 14:55:00,64.0,64.05,63.79,63.81,158535.0,48.666,48.704,48.5063,48.5215,158535.0
2016-01-13 15:00:00,63.81,63.84,63.7,63.82,165552.0,48.5215,48.5443,48.4378,48.5291,165552.0
2016-01-13 15:05:00,63.81,63.83,63.74,63.74,169392.0,48.5215,48.5367,48.4683,48.4683,169392.0
2016-01-13 15:10:00,63.74,63.75,63.52,63.53,138978.0,48.4683,48.4759,48.301,48.3086,138978.0
2016-01-13 15:15:00,63.52,63.83,63.51,63.76,134738.0,48.301,48.5367,48.2934,48.4835,134738.0
2016-01-13 15:20:00,63.76,63.84,63.62,63.83,125499.0,48.4835,48.5443,48.377,48.5367,125499.0
2016-01-13 15:25:00,63.81,64.04,63.76,63.88,170547.0,48.5215,48.6964,48.4835,48.5747,170547.0
2016-01-13 15:30:00,63.88,64.0,63.84,63.96,162150.0,48.5747,48.666,48.5443,48.6355,162150.0
2016-01-13 15:35:00,63.95,63.96,63.8,63.93,150887.0,48.6279,48.6355,48.5139,48.6127,150887.0
2016-01-13 15:40:00,63.94,64.01,63.82,63.83,146037.0,48.6203,48.6736,48.5291,48.5367,146037.0
2016-01-13 15:45:00,63.83,63.87,63.75,63.8,224939.0,48.5367,48.5671,48.4759,48.5139,224939.0
2016-01-13 15:50:00,63.81,63.96,63.76,63.92,275408.0,48.5215,48.6355,48.4835,48.6051,275408.0
2016-01-13 15:55:00,63.92,64.03,63.86,63.97,566178.0,48.6051,48.6888,48.5595,48.6431,566178.0
2016-01-14 09:30:00,64.01,64.36,63.22,63.25,317822.0,48.6736,48.9397,48.0728,48.0957,317822.0
2016-01-14 09:35:00,63.26,63.28,62.73,63.12,257336.0,48.1033,48.1185,47.7002,47.9968,257336.0
2016-01-14 09:40:00,63.06,63.79,63.06,63.46,183564.0,47.9512,48.5063,47.9512,48.2553,183564.0
2016-01-14 09:45:00,63.48,63.63,62.89,63.08,157056.0,48.2705,48.3846,47.8219,47.9664,157056.0
2016-01-14 09:50:00,63.08,63.21,62.59,62.88,267347.0,47.9664,48.0652,47.5938,47.8143,267347.0
2016-01-14 09:55:00,62.89,62.97,62.42,62.43,215174.0,47.8219,47.8827,47.4645,47.4721,215174.0
2016-01-14 10:00:00,62.43,62.58,61.75,61.77,516576.0,47.4721,47.5862,46.955,46.9703,516576.0
2016-01-14 10:05:00,61.75,62.51,61.75,62.42,356765.0,46.955,47.533,46.955,47.4645,356765.0
2016-01-14 10:10:00,62.42,63.2,62.4,63.12,220764.0,47.4645,48.0576,47.4493,47.9968,220764.0
2016-01-14 10:15:00,63.13,63.19,62.77,63.15,184089.0,48.0044,48.05,47.7307,48.0196,184089.0
2016-01-14 10:20:00,63.18,63.25,62.92,63.2,197404.0,48.0424,48.0957,47.8447,48.0576,197404.0
2016-01-14 10:25:00,63.2,64.08,63.1,64.01,369195.0,48.0576,48.7268,47.9816,48.6736,369195.0
2016-01-14 10:30:00,63.96,64.19,63.9,64.03,127663.0,48.6355,48.8104,48.5899,48.6888,127663.0
2016-01-14 10:35:00,64.03,64.49,64.0,64.34,236552.0,48.6888,49.0386,48.666,48.9245,236552.0
2016-01-14 10:40:00,64.34,64.72,64.09,64.66,124774.0,48.9245,49.2135,48.7344,49.1678,124774.0
2016-01-14 10:45:00,64.7,64.88,64.63,64.78,122890.0,49.1982,49.3351,49.145,49.2591,122890.0
2016-01-14 10:50:00,64.79,64.93,64.52,64.53,98243.0,49.2667,49.3731,49.0614,49.069,98243.0
2016-01-14 10:55:00,64.54,64.58,64.07,64.09,125539.0,49.0766,49.107,48.7192,48.7344,125539.0
2016-01-14 11:00:00,64.11,64.29,63.91,64.01,184103.0,48.7496,48.8865,48.5975,48.6736,184103.0
2016-01-14 11:05:00,63.99,64.17,63.7,63.78,99919.0,48.6584,48.7952,48.4378,48.4987,99919.0
2016-01-14 11:10:00,63.79,64.35,63.76,64.25,69110.0,48.5063,48.9321,48.4835,48.8561,69110.0
2016-01-14 11:15:00,64.24,64.25,63.92,63.95,111666.0,48.8485,48.8561,48.6051,48.6279,111666.0
2016-01-14 11:20:00,63.96,64.04,63.81,63.86,119544.0,48.6355,48.6964,48.5215,48.5595,119544.0
2016-01-14 11:25:00,63.88,63.94,63.48,63.48,128140.0,48.5747,48.6203,48.2705,48.2705,128140.0
2016-01-14 11:30:00,63.51,63.65,63.49,63.51,89251.0,48.2934,48.3998,48.2782,48.2934,89251.0
2016-01-14 11:35:00,63.5,63.52,63.34,63.43,94403.0,48.2858,48.301,48.1641,48.2325,94403.0
2016-01-14 11:40:00,63.42,63.58,63.37,63.53,118925.0,48.2249,48.3466,48.1869,48.3086,118925.0
2016-01-14 11:45:00,63.54,63.92,63.54,63.88,131971.0,48.3162,48.6051,48.3162,48.5747,131971.0
2016-01-14 11:50:00,63.91,64.05,63.84,63.96,92882.0,48.5975,48.704,48.5443,48.6355,92882.0
2016-01-14 11:55:00,63.95,64.03,63.88,63.92,81878.0,48.6279,48.6888,48.5747,48.6051,81878.0
2016-01-14 12:00:00,63.93,64.26,63.91,64.17,126284.0,48.6127,48.8637,48.5975,48.7952,126284.0
2016-01-14 12:05:00,64.16,64.18,64.0,64.01,124554.0,48.7876,48.8028,48.666,48.6736,124554.0
2016-01-14 12:10:00,64.02,64.05,63.9,63.95,56881.0,48.6812,48.704,48.5899,48.6279,56881.0
2016-01-14 12:15:00,63.96,64.18,63.93,64.0,62292.0,48.6355,48.8028,48.6127,48.666,62292.0
2016-01-14 12:20:00,64.01,64.24,63.99,64.22,59730.0,48.6736,48.8485,48.6584,48.8332,59730.0
2016-01-14 12:25:00,64.23,64.33,64.23,64.25,61785.0,48.8409,48.9169,48.8409,48.8561,61785.0
2016-01-14 12:30:00,64.25,64.35,64.16,64.33,72508.0,48.8561,48.9321,48.7876,48.9169,72508.0
2016-01-14 12:35:00,64.34,64.41,64.26,64.38,62794.0,48.9245,48.9777,48.8637,48.9549,62794.0
2016-01-14 12:40:00,64.4,64.58,64.39,64.48,64045.0,48.9701,49.107,48.9625,49.031,64045.0
2016-01-14 12:45:00,64.48,64.71,64.41,64.61,85618.0,49.031,49.2058,48.9777,49.1298,85618.0
2016-01-14 12:50:00,64.62,64.7,64.33,64.46,97829.0,49.1374,49.1982,48.9169,49.0157,97829.0
2016-01-14 12:55:00,64.46,64.54,64.31,64.31,51046.0,49.0157,49.0766,48.9017,48.9017,51046.0
2016-01-14 13:00:00,64.3,64.66,64.28,64.63,67866.0,48.8941,49.1678,48.8789,49.145,67866.0
2016-01-14 13:05:00,64.66,64.86,64.63,64.73,68265.0,49.1678,49.3199,49.145,49.2211,68265.0
2016-01-14 13:10:00,64.73,64.93,64.73,64.81,53115.0,49.2211,49.3731,49.2211,49.2819,53115.0
2016-01-14 13:15:00,64.83,64.86,64.67,64.81,71846.0,49.2971,49.3199,49.1754,49.2819,71846.0
2016-01-14 13:20:00,64.83,64.99,64.83,64.94,48290.0,49.2971,49.4188,49.2971,49.3807,48290.0
2016-01-14 13:25:00,64.95,64.97,64.72,64.78,70798.0,49.3883,49.4036,49.2135,49.2591,70798.0
2016-01-14 13:30:00,64.77,64.9,64.73,64.82,66999.0,49.2515,49.3503,49.2211,49.2895,66999.0
2016-01-14 13:35:00,64.82,64.9,64.56,64.63,88334.0,49.2895,49.3503,49.0918,49.145,88334.0
2016-01-14 13:40:00,64.65,64.7,64.48,64.54,54769.0,49.1602,49.1982,49.031,49.0766,54769.0
2016-01-14 13:45:00,64.55,64.71,64.52,64.62,125207.0,49.0842,49.2058,49.0614,49.1374,125207.0
2016-01-14 13:50:00,64.63,64.76,64.53,64.76,71539.0,49.145,49.2439,49.069,49.2439,71539.0
2016-01-14 13:55:00,64.76,64.89,64.75,64.88,78225.0,49.2439,49.3427,49.2363,49.3351,78225.0
2016-01-14 14:00:00,64.88,64.94,64.73,64.84,82658.0,49.3351,49.3807,49.2211,49.3047,82658.0
2016-01-14 14:05:00,64.83,65.05,64.81,64.95,136819.0,49.2971,49.4644,49.2819,49.3883,136819.0
2016-01-14 14:10:00,64.96,65.02,64.8,64.82,123868.0,49.3959,49.4416,49.2743,49.2895,123868.0
2016-01-14 14:15:00,64.82,65.0,64.68,64.69,100745.0,49.2895,49.4264,49.183,49.1906,100745.0
2016-01-14 14:20:00,64.68,64.88,64.65,64.74,111292.0,49.183,49.3351,49.1602,49.2287,111292.0
2016-01-14 14:25:00,64.76,64.83,64.68,64.78,79393.0,49.2439,49.2971,49.183,49.2591,79393.0
2016-01-14 14:30:00,64.78,64.9,64.68,64.73,78439.0,49.2591,49.3503,49.183,49.2211,78439.0
2016-01-14 14:35:00,64.73,64.73,64.53,64.59,104145.0,49.2211,49.2211,49.069,49.1146,104145.0
2016-01-14 14:40:00,64.6,64.82,64.58,64.7,56890.0,49.1222,49.2895,49.107,49.1982,56890.0
2016-01-14 14:45:00,64.71,64.86,64.68,64.82,152729.0,49.2058,49.3199,49.183,49.2895,152729.0
2016-01-14 14:50:00,64.82,65.02,64.82,64.95,112917.0,49.2895,49.4416,49.2895,49.3883,112917.0
2016-01-14 14:55:00,64.96,65.12,64.9,64.93,136645.0,49.3959,49.5176,49.3503,49.3731,136645.0
2016-01-14 15:00:00,64.92,65.09,64.9,65.09,121867.0,49.3655,49.4948,49.3503,49.4948,121867.0
2016-01-14 15:05:00,65.09,65.19,65.09,65.16,143415.0,49.4948,49.5708,49.4948,49.548,143415.0
2016-01-14 15:10:00,65.16,65.25,65.15,65.22,110807.0,49.548,49.6165,49.5404,49.5937,110807.0
2016-01-14 15:15:00,65.22,65.35,65.21,65.23,169471.0,49.5937,49.6925,49.5861,49.6013,169471.0
2016-01-14 15:20:00,65.24,65.29,65.14,65.19,139525.0,49.6089,49.6469,49.5328,49.5708,139525.0
2016-01-14 15:25:00,65.19,65.19,65.05,65.05,168111.0,49.5708,49.5708,49.4644,49.4644,168111.0
2016-01-14 15:30:00,65.04,65.06,64.68,64.69,170802.0,49.4568,49.472,49.183,49.1906,170802.0
2016-01-14 15:35:00,64.7,64.79,64.55,64.63,150040.0,49.1982,49.2667,49.0842,49.145,150040.0
2016-01-14 15:40:00,64.63,64.82,64.55,64.82,239193.0,49.145,49.2895,49.0842,49.2895,239193.0
2016-01-14 15:45:00,64.81,64.95,64.74,64.76,235631.0,49.2819,49.3883,49.2287,49.2439,235631.0
2016-01-14 15:50:00,64.77,64.85,64.59,64.67,316491.0,49.2515,49.3123,49.1146,49.1754,316491.0
2016-01-14 15:55:00,64.68,64.75,64.6,64.65,472324.0,49.183,49.2363,49.1222,49.1602,472324.0
2016-01-15 09:30:00,62.06,63.11,62.03,63.07,717955.0,47.1908,47.9892,47.168,47.9588,717955.0
2016-01-15 09:35:00,63.13,63.54,62.99,63.28,169816.0,48.0044,48.3162,47.898,48.1185,169816.0
2016-01-15 09:40:00,63.28,63.33,63.0,63.28,114897.0,48.1185,48.1565,47.9056,48.1185,114897.0
2016-01-15 09:45:00,63.28,63.83,63.27,63.54,95965.0,48.1185,48.5367,48.1109,48.3162,95965.0
2016-01-15 09:50:00,63.53,63.55,63.09,63.1,119286.0,48.3086,48.3238,47.974,47.9816,119286.0
2016-01-15 09:55:00,63.13,63.35,62.83,62.98,82899.0,48.0044,48.1717,47.7763,47.8903,82899.0
2016-01-15 10:00:00,62.95,62.99,62.47,62.68,103011.0,47.8675,47.898,47.5025,47.6622,103011.0
2016-01-15 10:05:00,62.69,62.92,62.62,62.84,147703.0,47.6698,47.8447,47.6166,47.7839,147703.0
2016-01-15 10:10:00,62.83,62.95,62.62,62.64,158230.0,47.7763,47.8675,47.6166,47.6318,158230.0
2016-01-15 10:15:00,62.62,62.74,62.54,62.66,86888.0,47.6166,47.7078,47.5558,47.647,86888.0
2016-01-15 10:20:00,62.65,62.95,62.61,62.8,159444.0,47.6394,47.8675,47.609,47.7535,159444.0
2016-01-15 10:25:00,62.78,62.83,62.51,62.61,95625.0,47.7383,47.7763,47.533,47.609,95625.0
2016-01-15 10:30:00,62.59,62.85,62.52,62.63,83907.0,47.5938,47.7915,47.5406,47.6242,83907.0
2016-01-15 10:35:00,62.63,62.72,62.47,62.55,87900.0,47.6242,47.6926,47.5025,47.5634,87900.0
2016-01-15 10:40:00,62.53,62.54,62.2,62.22,121476.0,47.5482,47.5558,47.2972,47.3124,121476.0
2016-01-15 10:45:00,62.21,62.44,62.11,62.36,134223.0,47.3048,47.4797,47.2288,47.4189,134223.0
2016-01-15 10:50:00,62.39,62.45,62.23,62.31,83284.0,47.4417,47.4873,47.32,47.3809,83284.0
2016-01-15 10:55:00,62.3,62.4,62.22,62.28,92523.0,47.3733,47.4493,47.3124,47.3581,92523.0
2016-01-15 11:00:00,62.26,62.4,62.17,62.27,131040.0,47.3429,47.4493,47.2744,47.3505,131040.0
2016-01-15 11:05:00,62.25,62.39,62.14,62.17,92416.0,47.3353,47.4417,47.2516,47.2744,92416.0
2016-01-15 11:10:00,62.17,62.59,62.09,62.58,102019.0,47.2744,47.5938,47.2136,47.5862,102019.0
2016-01-15 11:15:00,62.6,62.73,62.45,62.51,103353.0,47.6014,47.7002,47.4873,47.533,103353.0
2016-01-15 11:20:00,62.53,62.57,62.3,62.38,84048.0,47.5482,47.5786,47.3733,47.4341,84048.0
2016-01-15 11:25:00,62.4,62.5,62.29,62.44,150521.0,47.4493,47.5254,47.3657,47.4797,150521.0
2016-01-15 11:30:00,62.43,62.66,62.4,62.52,162728.0,47.4721,47.647,47.4493,47.5406,162728.0
2016-01-15 11:35:00,62.53,62.62,62.46,62.58,107982.0,47.5482,47.6166,47.4949,47.5862,107982.0
2016-01-15 11:40:00,62.57,62.62,62.42,62.6,119603.0,47.5786,47.6166,47.4645,47.6014,119603.0
2016-01-15 11:45:00,62.59,62.64,62.47,62.48,85908.0,47.5938,47.6318,47.5025,47.5101,85908.0
2016-01-15 11:50:00,62.49,62.53,62.25,62.29,87209.0,47.5177,47.5482,47.3353,47.3657,87209.0
2016-01-15 11:55:00,62.28,62.4,62.17,62.27,65945.0,47.3581,47.4493,47.2744,47.3505,65945.0
2016-01-15 12:00:00,62.25,62.32,62.06,62.09,120769.0,47.3353,47.3885,47.1908,47.2136,120769.0
2016-01-15 12:05:00,62.09,62.09,62.02,62.08,119099.0,47.2136,47.2136,47.1604,47.206,119099.0
2016-01-15 12:10:00,62.07,62.22,62.07,62.17,74188.0,47.1984,47.3124,47.1984,47.2744,74188.0
2016-01-15 12:15:00,62.18,62.22,62.1,62.13,123087.0,47.282,47.3124,47.2212,47.244,123087.0
2016-01-15 12:20:00,62.13,62.14,61.9,61.92,108258.0,47.244,47.2516,47.0691,47.0843,108258.0
2016-01-15 12:25:00,61.91,62.17,61.84,62.14,78085.0,47.0767,47.2744,47.0235,47.2516,78085.0
2016-01-15 12:30:00,62.13,62.18,61.81,61.82,102830.0,47.244,47.282,47.0007,47.0083,102830.0
2016-01-15 12:35:00,61.81,61.91,61.74,61.8,76263.0,47.0007,47.0767,46.9474,46.9931,76263.0
2016-01-15 12:40:00,61.8,61.99,61.71,61.98,74443.0,46.9931,47.1375,46.9246,47.1299,74443.0
2016-01-15 12:45:00,61.98,62.17,61.96,62.14,64138.0,47.1299,47.2744,47.1147,47.2516,64138.0
2016-01-15 12:50:00,62.14,62.19,62.08,62.15,45392.0,47.2516,47.2896,47.206,47.2592,45392.0
2016-01-15 12:55:00,62.16,62.27,62.16,62.21,63147.0,47.2668,47.3505,47.2668,47.3048,63147.0
2016-01-15 13:00:00,62.22,62.31,62.13,62.25,115272.0,47.3124,47.3809,47.244,47.3353,115272.0
2016-01-15 13:05:00,62.25,62.26,62.03,62.04,154617.0,47.3353,47.3429,47.168,47.1756,154617.0
2016-01-15 13:10:00,62.04,62.12,61.95,62.02,84244.0,47.1756,47.2364,47.1071,47.1604,84244.0
2016-01-15 13:15:00,62.03,62.18,62.01,62.17,232158.0,47.168,47.282,47.1528,47.2744,232158.0
2016-01-15 13:20:00,62.17,62.19,62.08,62.12,208649.0,47.2744,47.2896,47.206,47.2364,208649.0
2016-01-15 13:25:00,62.13,62.22,62.09,62.12,81375.0,47.244,47.3124,47.2136,47.2364,81375.0
2016-01-15 13:30:00,62.13,62.31,62.08,62.29,211220.0,47.244,47.3809,47.206,47.3657,211220.0
2016-01-15 13:35:00,62.28,62.3,62.06,62.16,150972.0,47.3581,47.3733,47.1908,47.2668,150972.0
2016-01-15 13:40:00,62.16,62.34,62.11,62.23,174839.0,47.2668,47.4037,47.2288,47.32,174839.0
2016-01-15 13:45:00,62.23,62.4,62.18,62.27,67406.0,47.32,47.4493,47.282,47.3505,67406.0
2016-01-15 13:50:00,62.28,62.45,62.21,62.45,107893.0,47.3581,47.4873,47.3048,47.4873,107893.0
2016-01-15 13:55:00,62.45,62.45,62.25,62.36,95366.0,47.4873,47.4873,47.3353,47.4189,95366.0
2016-01-15 14:00:00,62.36,62.36,62.16,62.18,82683.0,47.4189,47.4189,47.2668,47.282,82683.0
2016-01-15 14:05:00,62.18,62.35,62.15,62.3,112789.0,47.282,47.4113,47.2592,47.3733,112789.0
2016-01-15 14:10:00,62.31,62.33,62.2,62.28,97070.0,47.3809,47.3961,47.2972,47.3581,97070.0
2016-01-15 14:15:00,62.29,62.3,62.16,62.2,124292.0,47.3657,47.3733,47.2668,47.2972,124292.0
2016-01-15 14:20:00,62.2,62.2,62.06,62.08,139710.0,47.2972,47.2972,47.1908,47.206,139710.0
2016-01-15 14:25:00,62.08,62.16,62.06,62.08,373003.0,47.206,47.2668,47.1908,47.206,373003.0
2016-01-15 14:30:00,62.08,62.13,61.96,62.07,161265.0,47.206,47.244,47.1147,47.1984,161265.0
2016-01-15 14:35:00,62.07,62.24,62.06,62.21,123100.0,47.1984,47.3276,47.1908,47.3048,123100.0
2016-01-15 14:40:00,62.21,62.4,62.21,62.38,110751.0,47.3048,47.4493,47.3048,47.4341,110751.0
2016-01-15 14:45:00,62.38,62.5,62.32,62.48,115852.0,47.4341,47.5254,47.3885,47.5101,115852.0
2016-01-15 14:50:00,62.49,62.73,62.45,62.73,93048.0,47.5177,47.7002,47.4873,47.7002,93048.0
2016-01-15 14:55:00,62.73,62.99,62.73,62.98,112509.0,47.7002,47.898,47.7002,47.8903,112509.0
2016-01-15 15:00:00,62.99,63.04,62.91,63.02,191422.0,47.898,47.936,47.8371,47.9208,191422.0
2016-01-15 15:05:00,63.01,63.11,62.97,62.99,148752.0,47.9132,47.9892,47.8827,47.898,148752.0
2016-01-15 15:10:00,63.0,63.03,62.83,63.03,193545.0,47.9056,47.9284,47.7763,47.9284,193545.0
2016-01-15 15:15:00,63.03,63.03,62.79,62.82,142706.0,47.9284,47.9284,47.7459,47.7687,142706.0
2016-01-15 15:20:00,62.81,63.0,62.79,62.99,220242.0,47.7611,47.9056,47.7459,47.898,220242.0
2016-01-15 15:25:00,62.99,63.16,62.93,63.14,189312.0,47.898,48.0272,47.8523,48.012,189312.0
2016-01-15 15:30:00,63.14,63.17,63.0,63.1,170604.0,48.012,48.0348,47.9056,47.9816,170604.0
2016-01-15 15:35:00,63.1,63.14,62.93,62.93,250838.0,47.9816,48.012,47.8523,47.8523,250838.0
2016-01-15 15:40:00,62.93,63.04,62.83,63.03,224140.0,47.8523,47.936,47.7763,47.9284,224140.0
2016-01-15 15:45:00,63.03,63.13,62.98,63.11,280902.0,47.9284,48.0044,47.8903,47.9892,280902.0
2016-01-15 15:50:00,63.11,63.12,62.97,63.01,295868.0,47.9892,47.9968,47.8827,47.9132,295868.0
2016-01-15 15:55:00,63.01,63.14,62.94,63.02,618497.0,47.9132,48.012,47.8599,47.9208,618497.0
2016-01-19 09:30:00,63.16,63.8,63.02,63.05,281252.0,48.0272,48.5139,47.9208,47.9436,281252.0
2016-01-19 09:35:00,63.06,63.09,62.65,62.76,161361.0,47.9512,47.974,47.6394,47.7231,161361.0
2016-01-19 09:40:00,62.76,62.92,62.55,62.91,86682.0,47.7231,47.8447,47.5634,47.8371,86682.0
2016-01-19 09:45:00,62.92,62.93,62.66,62.73,128246.0,47.8447,47.8523,47.647,47.7002,128246.0
2016-01-19 09:50:00,62.73,63.25,62.55,63.12,155062.0,47.7002,48.0957,47.5634,47.9968,155062.0
2016-01-19 09:55:00,63.12,63.41,63.05,63.35,114556.0,47.9968,48.2173,47.9436,48.1717,114556.0
2016-01-19 10:00:00,63.37,63.64,63.33,63.6,129604.0,48.1869,48.3922,48.1565,48.3618,129604.0
2016-01-19 10:05:00,63.59,63.83,63.41,63.43,118326.0,48.3542,48.5367,48.2173,48.2325,118326.0
2016-01-19 10:10:00,63.45,63.8,63.41,63.71,161693.0,48.2477,48.5139,48.2173,48.4454,161693.0
2016-01-19 10:15:00,63.71,63.94,63.69,63.83,125817.0,48.4454,48.6203,48.4302,48.5367,125817.0
2016-01-19 10:20:00,63.82,63.94,63.69,63.91,146678.0,48.5291,48.6203,48.4302,48.5975,146678.0
2016-01-19 10:25:00,63.89,64.1,63.89,64.08,137636.0,48.5823,48.742,48.5823,48.7268,137636.0
2016-01-19 10:30:00,64.08,64.2,63.78,63.83,124022.0,48.7268,48.818,48.4987,48.5367,124022.0
2016-01-19 10:35:00,63.84,63.92,63.53,63.54,115468.0,48.5443,48.6051,48.3086,48.3162,115468.0
2016-01-19 10:40:00,63.53,63.88,63.52,63.81,149728.0,48.3086,48.5747,48.301,48.5215,149728.0
2016-01-19 10:45:00,63.8,64.12,63.7,64.09,144260.0,48.5139,48.7572,48.4378,48.7344,144260.0
2016-01-19 10:50:00,64.09,64.09,63.62,63.71,92193.0,48.7344,48.7344,48.377,48.4454,92193.0
2016-01-19 10:55:00,63.72,63.77,63.6,63.6,108760.0,48.453,48.4911,48.3618,48.3618,108760.0
2016-01-19 11:00:00,63.6,63.88,63.58,63.84,115972.0,48.3618,48.5747,48.3466,48.5443,115972.0
2016-01-19 11:05:00,63.83,63.9,63.67,63.89,99680.0,48.5367,48.5899,48.415,48.5823,99680.0
2016-01-19 11:10:00,63.88,63.91,63.66,63.74,225676.0,48.5747,48.5975,48.4074,48.4683,225676.0
2016-01-19 11:15:00,63.73,63.78,63.5,63.55,129943.0,48.4607,48.4987,48.2858,48.3238,129943.0
2016-01-19 11:20:00,63.56,63.82,63.55,63.64,79568.0,48.3314,48.5291,48.3238,48.3922,79568.0
2016-01-19 11:25:00,63.65,64.04,63.65,64.03,89216.0,48.3998,48.6964,48.3998,48.6888,89216.0
2016-01-19 11:30:00,64.04,64.22,64.01,64.05,119312.0,48.6964,48.8332,48.6736,48.704,119312.0
2016-01-19 11:35:00,64.04,64.11,63.87,64.06,117741.0,48.6964,48.7496,48.5671,48.7116,117741.0
2016-01-19 11:40:00,64.06,64.14,63.97,64.11,66166.0,48.7116,48.7724,48.6431,48.7496,66166.0
2016-01-19 11:45:00,64.12,64.3,64.12,64.17,134569.0,48.7572,48.8941,48.7572,48.7952,134569.0
2016-01-19 11:50:00,64.17,64.21,64.02,64.02,127195.0,48.7952,48.8256,48.6812,48.6812,127195.0
2016-01-19 11:55:00,64.03,64.3,63.97,64.0,123926.0,48.6888,48.8941,48.6431,48.666,123926.0
2016-01-19 12:00:00,64.0,64.11,63.91,63.91,88489.0,48.666,48.7496,48.5975,48.5975,88489.0
2016-01-19 12:05:00,63.93,64.03,63.78,63.82,113430.0,48.6127,48.6888,48.4987,48.5291,113430.0
2016-01-19 12:10:00,63.81,63.96,63.72,63.89,85299.0,48.5215,48.6355,48.453,48.5823,85299.0
2016-01-19 12:15:00,63.88,63.91,63.71,63.75,82313.0,48.5747,48.5975,48.4454,48.4759,82313.0
2016-01-19 12:20:00,63.74,63.79,63.64,63.72,69312.0,48.4683,48.5063,48.3922,48.453,69312.0
2016-01-19 12:25:00,63.72,63.89,63.59,63.82,108866.0,48.453,48.5823,48.3542,48.5291,108866.0
2016-01-19 12:30:00,63.81,64.07,63.81,63.9,68862.0,48.5215,48.7192,48.5215,48.5899,68862.0
2016-01-19 12:35:00,63.9,64.06,63.88,63.91,52756.0,48.5899,48.7116,48.5747,48.5975,52756.0
2016-01-19 12:40:00,63.91,64.0,63.81,63.83,79985.0,48.5975,48.666,48.5215,48.5367,79985.0
2016-01-19 12:45:00,63.84,63.91,63.64,63.66,97138.0,48.5443,48.5975,48.3922,48.4074,97138.0
2016-01-19 12:50:00,63.66,63.74,63.52,63.54,79920.0,48.4074,48.4683,48.301,48.3162,79920.0
2016-01-19 12:55:00,63.54,63.6,63.39,63.4,86161.0,48.3162,48.3618,48.2021,48.2097,86161.0
2016-01-19 13:00:00,63.41,63.68,63.41,63.66,43360.0,48.2173,48.4226,48.2173,48.4074,43360.0
2016-01-19 13:05:00,63.66,63.66,63.53,63.64,51915.0,48.4074,48.4074,48.3086,48.3922,51915.0
2016-01-19 13:10:00,63.65,63.72,63.44,63.48,68980.0,48.3998,48.453,48.2401,48.2705,68980.0
2016-01-19 13:15:00,63.47,63.68,63.45,63.65,78735.0,48.2629,48.4226,48.2477,48.3998,78735.0
2016-01-19 13:20:00,63.64,63.77,63.63,63.64,74307.0,48.3922,48.4911,48.3846,48.3922,74307.0
2016-01-19 13:25:00,63.64,63.72,63.56,63.58,65534.0,48.3922,48.453,48.3314,48.3466,65534.0
2016-01-19 13:30:00,63.58,63.73,63.54,63.6,82671.0,48.3466,48.4607,48.3162,48.3618,82671.0
2016-01-19 13:35:00,63.58,63.66,63.48,63.63,78315.0,48.3466,48.4074,48.2705,48.3846,78315.0
2016-01-19 13:40:00,63.62,63.66,63.48,63.5,85045.0,48.377,48.4074,48.2705,48.2858,85045.0
2016-01-19 13:45:00,63.5,63.54,63.42,63.52,50185.0,48.2858,48.3162,48.2249,48.301,50185.0
2016-01-19 13:50:00,63.51,63.51,63.17,63.17,92455.0,48.2934,48.2934,48.0348,48.0348,92455.0
2016-01-19 13:55:00,63.17,63.4,63.16,63.28,68440.0,48.0348,48.2097,48.0272,48.1185,68440.0
2016-01-19 14:00:00,63.26,63.33,63.18,63.2,96982.0,48.1033,48.1565,48.0424,48.0576,96982.0
2016-01-19 14:05:00,63.21,63.28,62.96,62.97,160105.0,48.0652,48.1185,47.8751,47.8827,160105.0
2016-01-19 14:10:00,62.97,63.0,62.68,62.7,173023.0,47.8827,47.9056,47.6622,47.6774,173023.0
2016-01-19 14:15:00,62.73,62.91,62.63,62.89,151322.0,47.7002,47.8371,47.6242,47.8219,151322.0
2016-01-19 14:20:00,62.89,62.99,62.77,62.98,157792.0,47.8219,47.898,47.7307,47.8903,157792.0
2016-01-19 14:25:00,62.97,62.97,62.71,62.83,156040.0,47.8827,47.8827,47.685,47.7763,156040.0
2016-01-19 14:30:00,62.83,62.88,62.63,62.64,164812.0,47.7763,47.8143,47.6242,47.6318,164812.0
2016-01-19 14:35:00,62.65,62.68,62.43,62.5,160502.0,47.6394,47.6622,47.4721,47.5254,160502.0
2016-01-19 14:40:00,62.5,62.53,62.21,62.22,108501.0,47.5254,47.5482,47.3048,47.3124,108501.0
2016-01-19 14:45:00,62.22,62.22,62.05,62.11,183622.0,47.3124,47.3124,47.1832,47.2288,183622.0
2016-01-19 14:50:00,62.12,62.3,62.08,62.3,134152.0,47.2364,47.3733,47.206,47.3733,134152.0
2016-01-19 14:55:00,62.3,62.3,62.12,62.17,154350.0,47.3733,47.3733,47.2364,47.2744,154350.0
2016-01-19 15:00:00,62.17,62.48,62.1,62.47,99897.0,47.2744,47.5101,47.2212,47.5025,99897.0
2016-01-19 15:05:00,62.47,62.59,62.42,62.53,117258.0,47.5025,47.5938,47.4645,47.5482,117258.0
2016-01-19 15:10:00,62.54,62.58,62.35,62.49,125368.0,47.5558,47.5862,47.4113,47.5177,125368.0
2016-01-19 15:15:00,62.49,62.62,62.38,62.52,175656.0,47.5177,47.6166,47.4341,47.5406,175656.0
2016-01-19 15:20:00,62.53,62.68,62.45,62.67,125831.0,47.5482,47.6622,47.4873,47.6546,125831.0
2016-01-19 15:25:00,62.66,62.97,62.65,62.95,158032.0,47.647,47.8827,47.6394,47.8675,158032.0
2016-01-19 15:30:00,62.96,62.97,62.78,62.87,145318.0,47.8751,47.8827,47.7383,47.8067,145318.0
2016-01-19 15:35:00,62.88,62.93,62.63,62.75,135152.0,47.8143,47.8523,47.6242,47.7155,135152.0
2016-01-19 15:40:00,62.76,62.99,62.71,62.92,154124.0,47.7231,47.898,47.685,47.8447,154124.0
2016-01-19 15:45:00,62.92,63.09,62.78,63.09,202393.0,47.8447,47.974,47.7383,47.974,202393.0
2016-01-19 15:50:00,63.08,63.13,62.93,63.03,186601.0,47.9664,48.0044,47.8523,47.9284,186601.0
2016-01-19 15:55:00,63.03,63.08,62.81,62.83,334331.0,47.9284,47.9664,47.7611,47.7763,334331.0
2016-01-20 09:30:00,61.4,61.66,61.21,61.33,316102.0,46.6889,46.8866,46.5444,46.6357,316102.0
2016-01-20 09:35:00,61.3,61.48,61.0,61.03,287892.0,46.6129,46.7497,46.3847,46.4076,287892.0
2016-01-20 09:40:00,61.02,61.21,60.75,61.16,211537.0,46.4,46.5444,46.1946,46.5064,211537.0
2016-01-20 09:45:00,61.17,61.45,60.89,61.14,186997.0,46.514,46.7269,46.3011,46.4912,186997.0
2016-01-20 09:50:00,61.12,61.52,61.0,61.02,218313.0,46.476,46.7802,46.3847,46.4,218313.0
2016-01-20 09:55:00,61.0,61.11,60.76,60.85,136775.0,46.3847,46.4684,46.2022,46.2707,136775.0
2016-01-20 10:00:00,60.89,60.94,60.32,60.32,183355.0,46.3011,46.3391,45.8677,45.8677,183355.0
2016-01-20 10:05:00,60.32,60.69,60.3,60.51,182457.0,45.8677,46.149,45.8525,46.0121,182457.0
2016-01-20 10:10:00,60.53,60.64,60.42,60.61,180330.0,46.0274,46.111,45.9437,46.0882,180330.0
2016-01-20 10:15:00,60.61,60.61,60.2,60.22,120408.0,46.0882,46.0882,45.7764,45.7916,120408.0
2016-01-20 10:20:00,60.21,60.36,60.15,60.31,186796.0,45.784,45.8981,45.7384,45.8601,186796.0
2016-01-20 10:25:00,60.31,60.57,60.2,60.3,277030.0,45.8601,46.0578,45.7764,45.8525,277030.0
2016-01-20 10:30:00,60.3,60.34,60.1,60.14,156750.0,45.8525,45.8829,45.7004,45.7308,156750.0
2016-01-20 10:35:00,60.14,60.16,60.03,60.08,195232.0,45.7308,45.746,45.6471,45.6852,195232.0
2016-01-20 10:40:00,60.08,60.48,60.04,60.47,255819.0,45.6852,45.9893,45.6548,45.9817,255819.0
2016-01-20 10:45:00,60.48,60.5,60.33,60.35,110451.0,45.9893,46.0045,45.8753,45.8905,110451.0
2016-01-20 10:50:00,60.35,60.47,60.14,60.16,169360.0,45.8905,45.9817,45.7308,45.746,169360.0
2016-01-20 10:55:00,60.16,60.28,59.88,59.92,263488.0,45.746,45.8373,45.5331,45.5635,263488.0
2016-01-20 11:00:00,59.94,60.11,59.93,60.05,260548.0,45.5787,45.708,45.5711,45.6624,260548.0
2016-01-20 11:05:00,60.05,60.3,60.04,60.16,116856.0,45.6624,45.8525,45.6548,45.746,116856.0
2016-01-20 11:10:00,60.16,60.44,60.1,60.35,138822.0,45.746,45.9589,45.7004,45.8905,138822.0
2016-01-20 11:15:00,60.34,60.44,60.18,60.34,128001.0,45.8829,45.9589,45.7612,45.8829,128001.0
2016-01-20 11:20:00,60.33,60.49,60.23,60.35,117311.0,45.8753,45.9969,45.7992,45.8905,117311.0
2016-01-20 11:25:00,60.35,60.41,60.2,60.35,133494.0,45.8905,45.9361,45.7764,45.8905,133494.0
2016-01-20 11:30:00,60.36,60.46,60.26,60.39,103401.0,45.8981,45.9741,45.822,45.9209,103401.0
2016-01-20 11:35:00,60.39,60.71,60.37,60.41,109523.0,45.9209,46.1642,45.9057,45.9361,109523.0
2016-01-20 11:40:00,60.41,60.58,60.37,60.37,150861.0,45.9361,46.0654,45.9057,45.9057,150861.0
2016-01-20 11:45:00,60.37,60.43,60.18,60.18,76614.0,45.9057,45.9513,45.7612,45.7612,76614.0
2016-01-20 11:50:00,60.18,60.2,59.96,59.96,106588.0,45.7612,45.7764,45.5939,45.5939,106588.0
2016-01-20 11:55:00,59.95,60.07,59.89,60.03,128798.0,45.5863,45.6776,45.5407,45.6471,128798.0
2016-01-20 12:00:00,60.03,60.14,59.97,59.97,97102.0,45.6471,45.7308,45.6015,45.6015,97102.0
2016-01-20 12:05:00,59.98,59.99,59.81,59.87,105100.0,45.6091,45.6167,45.4799,45.5255,105100.0
2016-01-20 12:10:00,59.85,60.1,59.78,60.06,72527.0,45.5103,45.7004,45.457,45.67,72527.0
2016-01-20 12:15:00,60.06,60.11,59.96,60.01,88557.0,45.67,45.708,45.5939,45.6319,88557.0
2016-01-20 12:20:00,60.0,60.03,59.78,59.83,96358.0,45.6243,45.6471,45.457,45.4951,96358.0
2016-01-20 12:25:00,59.83,59.91,59.71,59.87,90484.0,45.4951,45.5559,45.4038,45.5255,90484.0
2016-01-20 12:30:00,59.86,60.07,59.85,59.99,134713.0,45.5179,45.6776,45.5103,45.6167,134713.0
2016-01-20 12:35:00,60.0,60.17,59.92,60.13,112745.0,45.6243,45.7536,45.5635,45.7232,112745.0
2016-01-20 12:40:00,60.12,60.26,59.98,59.98,100153.0,45.7156,45.822,45.6091,45.6091,100153.0
2016-01-20 12:45:00,59.99,60.16,59.92,60.13,84699.0,45.6167,45.746,45.5635,45.7232,84699.0
2016-01-20 12:50:00,60.13,60.47,60.09,60.41,151188.0,45.7232,45.9817,45.6928,45.9361,151188.0
2016-01-20 12:55:00,60.4,60.54,60.39,60.49,197992.0,45.9285,46.035,45.9209,45.9969,197992.0
2016-01-20 13:00:00,60.49,60.52,60.3,60.4,280490.0,45.9969,46.0197,45.8525,45.9285,280490.0
2016-01-20 13:05:00,60.41,60.41,59.95,59.95,142984.0,45.9361,45.9361,45.5863,45.5863,142984.0
2016-01-20 13:10:00,59.95,60.07,59.89,59.92,118367.0,45.5863,45.6776,45.5407,45.5635,118367.0
2016-01-20 13:15:00,59.93,59.93,59.69,59.73,160933.0,45.5711,45.5711,45.3886,45.419,160933.0
2016-01-20 13:20:00,59.72,59.79,59.61,59.72,134367.0,45.4114,45.4647,45.3278,45.4114,134367.0
2016-01-20 13:25:00,59.72,59.77,59.6,59.73,196970.0,45.4114,45.4494,45.3202,45.419,196970.0
2016-01-20 13:30:00,59.73,59.94,59.7,59.85,220313.0,45.419,45.5787,45.3962,45.5103,220313.0
2016-01-20 13:35:00,59.85,60.27,59.72,60.27,286297.0,45.5103,45.8296,45.4114,45.8296,286297.0
2016-01-20 13:40:00,60.27,60.48,60.19,60.4,220761.0,45.8296,45.9893,45.7688,45.9285,220761.0
2016-01-20 13:45:00,60.4,60.71,60.4,60.57,197308.0,45.9285,46.1642,45.9285,46.0578,197308.0
2016-01-20 13:50:00,60.55,60.66,60.39,60.39,132829.0,46.0426,46.1262,45.9209,45.9209,132829.0
2016-01-20 13:55:00,60.4,60.4,60.16,60.2,123687.0,45.9285,45.9285,45.746,45.7764,123687.0
2016-01-20 14:00:00,60.2,60.27,60.03,60.04,141237.0,45.7764,45.8296,45.6471,45.6548,141237.0
2016-01-20 14:05:00,60.05,60.31,60.02,60.17,144674.0,45.6624,45.8601,45.6395,45.7536,144674.0
2016-01-20 14:10:00,60.19,60.44,60.19,60.29,245870.0,45.7688,45.9589,45.7688,45.8449,245870.0
2016-01-20 14:15:00,60.28,60.61,60.19,60.57,121311.0,45.8373,46.0882,45.7688,46.0578,121311.0
2016-01-20 14:20:00,60.57,60.78,60.4,60.66,141459.0,46.0578,46.2175,45.9285,46.1262,141459.0
2016-01-20 14:25:00,60.66,60.73,60.15,60.17,264773.0,46.1262,46.1794,45.7384,45.7536,264773.0
2016-01-20 14:30:00,60.17,60.22,59.91,60.09,160388.0,45.7536,45.7916,45.5559,45.6928,160388.0
2016-01-20 14:35:00,60.09,60.2,59.87,60.18,105666.0,45.6928,45.7764,45.5255,45.7612,105666.0
2016-01-20 14:40:00,60.18,60.21,60.05,60.07,79137.0,45.7612,45.784,45.6624,45.6776,79137.0
2016-01-20 14:45:00,60.08,60.15,60.01,60.06,119345.0,45.6852,45.7384,45.6319,45.67,119345.0
2016-01-20 14:50:00,60.07,60.31,60.07,60.18,129068.0,45.6776,45.8601,45.6776,45.7612,129068.0
2016-01-20 14:55:00,60.18,60.43,60.17,60.26,138084.0,45.7612,45.9513,45.7536,45.822,138084.0
2016-01-20 15:00:00,60.26,60.51,60.2,60.51,121320.0,45.822,46.0121,45.7764,46.0121,121320.0
2016-01-20 15:05:00,60.51,60.8,60.49,60.77,132996.0,46.0121,46.2327,45.9969,46.2099,132996.0
2016-01-20 15:10:00,60.79,60.88,60.68,60.78,113577.0,46.2251,46.2935,46.1414,46.2175,113577.0
2016-01-20 15:15:00,60.78,61.56,60.77,61.53,300005.0,46.2175,46.8106,46.2099,46.7878,300005.0
2016-01-20 15:20:00,61.52,61.8,61.51,61.78,221608.0,46.7802,46.9931,46.7726,46.9779,221608.0
2016-01-20 15:25:00,61.77,62.27,61.69,62.2,237147.0,46.9703,47.3505,46.9094,47.2972,237147.0
2016-01-20 15:30:00,62.2,62.23,61.57,61.57,333528.0,47.2972,47.32,46.8182,46.8182,333528.0
2016-01-20 15:35:00,61.57,61.87,61.54,61.78,299878.0,46.8182,47.0463,46.7954,46.9779,299878.0
2016-01-20 15:40:00,61.77,61.77,61.39,61.47,233676.0,46.9703,46.9703,46.6813,46.7421,233676.0
2016-01-20 15:45:00,61.45,61.45,61.01,61.14,285265.0,46.7269,46.7269,46.3923,46.4912,285265.0
2016-01-20 15:50:00,61.15,61.27,61.07,61.25,233475.0,46.4988,46.5901,46.438,46.5748,233475.0
2016-01-20 15:55:00,61.24,61.24,61.03,61.08,400287.0,46.5672,46.5672,46.4076,46.4456,400287.0
2016-01-21 09:30:00,61.21,61.25,60.44,61.22,238490.0,46.5444,46.5748,45.9589,46.552,238490.0
2016-01-21 09:35:00,61.17,61.91,61.1,61.38,174688.0,46.514,47.0767,46.4608,46.6737,174688.0
2016-01-21 09:40:00,61.35,61.43,60.89,61.04,144108.0,46.6509,46.7117,46.3011,46.4152,144108.0
2016-01-21 09:45:00,61.07,61.08,60.51,60.58,155850.0,46.438,46.4456,46.0121,46.0654,155850.0
2016-01-21 09:50:00,60.61,60.62,60.38,60.56,190747.0,46.0882,46.0958,45.9133,46.0502,190747.0
2016-01-21 09:55:00,60.56,60.8,60.37,60.37,185495.0,46.0502,46.2327,45.9057,45.9057,185495.0
2016-01-21 10:00:00,60.41,61.14,60.41,61.13,253731.0,45.9361,46.4912,45.9361,46.4836,253731.0
2016-01-21 10:05:00,61.14,61.53,60.95,61.51,229514.0,46.4912,46.7878,46.3467,46.7726,229514.0
2016-01-21 10:10:00,61.52,61.75,61.33,61.6,135388.0,46.7802,46.955,46.6357,46.841,135388.0
2016-01-21 10:15:00,61.61,61.76,61.47,61.5,110994.0,46.8486,46.9627,46.7421,46.7649,110994.0
2016-01-21 10:20:00,61.5,61.63,61.15,61.18,127208.0,46.7649,46.8638,46.4988,46.5216,127208.0
2016-01-21 10:25:00,61.17,61.28,61.0,61.22,284799.0,46.514,46.5977,46.3847,46.552,284799.0
2016-01-21 10:30:00,61.23,61.44,60.95,61.43,152722.0,46.5596,46.7193,46.3467,46.7117,152722.0
2016-01-21 10:35:00,61.46,61.69,61.3,61.64,104079.0,46.7345,46.9094,46.6129,46.8714,104079.0
2016-01-21 10:40:00,61.65,61.94,61.64,61.85,108949.0,46.879,47.0995,46.8714,47.0311,108949.0
2016-01-21 10:45:00,61.85,62.07,61.68,61.69,137941.0,47.0311,47.1984,46.9018,46.9094,137941.0
2016-01-21 10:50:00,61.71,61.86,61.63,61.75,99207.0,46.9246,47.0387,46.8638,46.955,99207.0
2016-01-21 10:55:00,61.73,61.91,61.56,61.56,54132.0,46.9398,47.0767,46.8106,46.8106,54132.0
2016-01-21 11:00:00,61.58,62.15,61.25,62.15,112278.0,46.8258,47.2592,46.5748,47.2592,112278.0
2016-01-21 11:05:00,62.13,62.72,62.07,62.44,146140.0,47.244,47.6926,47.1984,47.4797,146140.0
2016-01-21 11:10:00,62.42,62.62,62.32,62.56,78442.0,47.4645,47.6166,47.3885,47.571,78442.0
2016-01-21 11:15:00,62.57,62.73,62.35,62.64,119613.0,47.5786,47.7002,47.4113,47.6318,119613.0
2016-01-21 11:20:00,62.64,62.7,62.35,62.38,156510.0,47.6318,47.6774,47.4113,47.4341,156510.0
2016-01-21 11:25:00,62.38,62.46,61.89,62.01,160637.0,47.4341,47.4949,47.0615,47.1528,160637.0
2016-01-21 11:30:00,62.0,62.33,61.99,62.21,158014.0,47.1451,47.3961,47.1375,47.3048,158014.0
2016-01-21 11:35:00,62.21,62.72,62.2,62.64,99044.0,47.3048,47.6926,47.2972,47.6318,99044.0
2016-01-21 11:40:00,62.64,62.73,62.33,62.35,121530.0,47.6318,47.7002,47.3961,47.4113,121530.0
2016-01-21 11:45:00,62.35,62.85,62.33,62.85,96979.0,47.4113,47.7915,47.3961,47.7915,96979.0
2016-01-21 11:50:00,62.85,62.88,62.63,62.72,89557.0,47.7915,47.8143,47.6242,47.6926,89557.0
2016-01-21 11:55:00,62.71,62.95,62.71,62.82,117298.0,47.685,47.8675,47.685,47.7687,117298.0
2016-01-21 12:00:00,62.81,63.13,62.81,63.03,119239.0,47.7611,48.0044,47.7611,47.9284,119239.0
2016-01-21 12:05:00,63.03,63.25,62.98,63.04,92827.0,47.9284,48.0957,47.8903,47.936,92827.0
2016-01-21 12:10:00,63.04,63.16,62.77,62.82,84468.0,47.936,48.0272,47.7307,47.7687,84468.0
2016-01-21 12:15:00,62.84,63.06,62.82,62.93,74764.0,47.7839,47.9512,47.7687,47.8523,74764.0
2016-01-21 12:20:00,62.93,62.94,62.46,62.58,96003.0,47.8523,47.8599,47.4949,47.5862,96003.0
2016-01-21 12:25:00,62.6,62.75,62.48,62.66,93289.0,47.6014,47.7155,47.5101,47.647,93289.0
2016-01-21 12:30:00,62.66,62.72,62.49,62.58,119355.0,47.647,47.6926,47.5177,47.5862,119355.0
2016-01-21 12:35:00,62.59,62.91,62.58,62.85,66505.0,47.5938,47.8371,47.5862,47.7915,66505.0
2016-01-21 12:40:00,62.85,62.98,62.81,62.88,85253.0,47.7915,47.8903,47.7611,47.8143,85253.0
2016-01-21 12:45:00,62.89,62.9,62.64,62.67,58074.0,47.8219,47.8295,47.6318,47.6546,58074.0
2016-01-21 12:50:00,62.66,62.76,62.57,62.69,62784.0,47.647,47.7231,47.5786,47.6698,62784.0
2016-01-21 12:55:00,62.69,62.94,62.58,62.92,121030.0,47.6698,47.8599,47.5862,47.8447,121030.0
2016-01-21 13:00:00,62.93,63.21,62.93,63.2,105624.0,47.8523,48.0652,47.8523,48.0576,105624.0
2016-01-21 13:05:00,63.2,63.47,63.12,63.31,90257.0,48.0576,48.2629,47.9968,48.1413,90257.0
2016-01-21 13:10:00,63.33,63.44,63.16,63.16,90915.0,48.1565,48.2401,48.0272,48.0272,90915.0
2016-01-21 13:15:00,63.16,63.26,63.05,63.1,89195.0,48.0272,48.1033,47.9436,47.9816,89195.0
2016-01-21 13:20:00,63.09,63.09,62.63,62.77,106218.0,47.974,47.974,47.6242,47.7307,106218.0
2016-01-21 13:25:00,62.76,62.9,62.62,62.64,82623.0,47.7231,47.8295,47.6166,47.6318,82623.0
2016-01-21 13:30:00,62.63,62.7,62.32,62.41,181115.0,47.6242,47.6774,47.3885,47.4569,181115.0
2016-01-21 13:35:00,62.38,62.76,62.38,62.74,117126.0,47.4341,47.7231,47.4341,47.7078,117126.0
2016-01-21 13:40:00,62.72,62.82,62.53,62.54,89351.0,47.6926,47.7687,47.5482,47.5558,89351.0
2016-01-21 13:45:00,62.53,62.74,62.52,62.7,99531.0,47.5482,47.7078,47.5406,47.6774,99531.0
2016-01-21 13:50:00,62.7,62.73,62.43,62.55,104252.0,47.6774,47.7002,47.4721,47.5634,104252.0
2016-01-21 13:55:00,62.55,62.79,62.55,62.71,101464.0,47.5634,47.7459,47.5634,47.685,101464.0
2016-01-21 14:00:00,62.72,62.76,62.51,62.63,101933.0,47.6926,47.7231,47.533,47.6242,101933.0
2016-01-21 14:05:00,62.61,62.67,62.37,62.4,127702.0,47.609,47.6546,47.4265,47.4493,127702.0
2016-01-21 14:10:00,62.4,62.41,62.02,62.03,150653.0,47.4493,47.4569,47.1604,47.168,150653.0
2016-01-21 14:15:00,62.03,62.13,61.95,62.03,159038.0,47.168,47.244,47.1071,47.168,159038.0
2016-01-21 14:20:00,62.02,62.2,61.95,61.98,147702.0,47.1604,47.2972,47.1071,47.1299,147702.0
2016-01-21 14:25:00,61.99,62.11,61.82,62.08,134975.0,47.1375,47.2288,47.0083,47.206,134975.0
2016-01-21 14:30:00,62.09,62.33,62.05,62.21,87133.0,47.2136,47.3961,47.1832,47.3048,87133.0
2016-01-21 14:35:00,62.21,62.57,62.21,62.38,63618.0,47.3048,47.5786,47.3048,47.4341,63618.0
2016-01-21 14:40:00,62.38,62.75,62.35,62.54,88538.0,47.4341,47.7155,47.4113,47.5558,88538.0
2016-01-21 14:45:00,62.55,62.57,62.26,62.27,68283.0,47.5634,47.5786,47.3429,47.3505,68283.0
2016-01-21 14:50:00,62.29,62.66,62.25,62.62,133909.0,47.3657,47.647,47.3353,47.6166,133909.0
2016-01-21 14:55:00,62.62,62.83,62.57,62.79,100955.0,47.6166,47.7763,47.5786,47.7459,100955.0
2016-01-21 15:00:00,62.8,62.81,62.52,62.6,104813.0,47.7535,47.7611,47.5406,47.6014,104813.0
2016-01-21 15:05:00,62.59,62.61,62.11,62.21,130140.0,47.5938,47.609,47.2288,47.3048,130140.0
2016-01-21 15:10:00,62.21,62.5,62.13,62.45,144040.0,47.3048,47.5254,47.244,47.4873,144040.0
2016-01-21 15:15:00,62.44,62.49,62.27,62.44,165476.0,47.4797,47.5177,47.3505,47.4797,165476.0
2016-01-21 15:20:00,62.42,62.58,62.39,62.55,145210.0,47.4645,47.5862,47.4417,47.5634,145210.0
2016-01-21 15:25:00,62.54,62.66,62.34,62.35,183090.0,47.5558,47.647,47.4037,47.4113,183090.0
2016-01-21 15:30:00,62.35,62.54,62.34,62.48,141015.0,47.4113,47.5558,47.4037,47.5101,141015.0
2016-01-21 15:35:00,62.48,62.48,62.25,62.31,147946.0,47.5101,47.5101,47.3353,47.3809,147946.0
2016-01-21 15:40:00,62.32,62.4,62.18,62.31,176866.0,47.3885,47.4493,47.282,47.3809,176866.0
2016-01-21 15:45:00,62.3,62.33,62.1,62.15,215045.0,47.3733,47.3961,47.2212,47.2592,215045.0
2016-01-21 15:50:00,62.16,62.36,62.1,62.36,270107.0,47.2668,47.4189,47.2212,47.4189,270107.0
2016-01-21 15:55:00,62.35,62.35,61.35,61.51,664229.0,47.4113,47.4113,46.6509,46.7726,664229.0
2016-01-22 09:30:00,64.52,66.25,64.13,65.27,788436.0,49.0614,50.3769,48.7648,49.6317,788436.0
2016-01-22 09:35:00,65.2,65.42,64.43,65.35,797325.0,49.5784,49.7457,48.9929,49.6925,797325.0
2016-01-22 09:40:00,65.35,65.49,64.52,65.35,475274.0,49.6925,49.799,49.0614,49.6925,475274.0
2016-01-22 09:45:00,65.37,65.47,64.09,64.29,569431.0,49.7077,49.7838,48.7344,48.8865,569431.0
2016-01-22 09:50:00,64.3,64.87,63.93,64.75,507732.0,48.8941,49.3275,48.6127,49.2363,507732.0
2016-01-22 09:55:00,64.78,65.02,64.58,64.58,333686.0,49.2591,49.4416,49.107,49.107,333686.0
2016-01-22 10:00:00,64.59,64.9,64.33,64.64,329474.0,49.1146,49.3503,48.9169,49.1526,329474.0
2016-01-22 10:05:00,64.66,64.84,64.31,64.56,281529.0,49.1678,49.3047,48.9017,49.0918,281529.0
2016-01-22 10:10:00,64.56,65.46,64.48,65.46,358535.0,49.0918,49.7762,49.031,49.7762,358535.0
2016-01-22 10:15:00,65.44,65.47,64.89,65.21,353657.0,49.7609,49.7838,49.3427,49.5861,353657.0
2016-01-22 10:20:00,65.21,65.23,64.55,64.91,417713.0,49.5861,49.6013,49.0842,49.3579,417713.0
2016-01-22 10:25:00,64.9,65.12,64.76,64.95,353858.0,49.3503,49.5176,49.2439,49.3883,353858.0
2016-01-22 10:30:00,64.97,65.07,64.17,64.17,294539.0,49.4036,49.4796,48.7952,48.7952,294539.0
2016-01-22 10:35:00,64.17,64.37,63.91,63.97,239542.0,48.7952,48.9473,48.5975,48.6431,239542.0
2016-01-22 10:40:00,63.98,64.41,63.82,63.93,186230.0,48.6508,48.9777,48.5291,48.6127,186230.0
2016-01-22 10:45:00,63.96,63.96,63.33,63.37,231255.0,48.6355,48.6355,48.1565,48.1869,231255.0
2016-01-22 10:50:00,63.38,63.69,63.26,63.34,226300.0,48.1945,48.4302,48.1033,48.1641,226300.0
2016-01-22 10:55:00,63.35,63.47,63.29,63.43,245709.0,48.1717,48.2629,48.1261,48.2325,245709.0
2016-01-22 11:00:00,63.43,63.72,63.36,63.36,323622.0,48.2325,48.453,48.1793,48.1793,323622.0
2016-01-22 11:05:00,63.36,63.65,63.34,63.34,224649.0,48.1793,48.3998,48.1641,48.1641,224649.0
2016-01-22 11:10:00,63.36,63.4,63.08,63.27,232018.0,48.1793,48.2097,47.9664,48.1109,232018.0
2016-01-22 11:15:00,63.25,63.87,63.21,63.62,179480.0,48.0957,48.5671,48.0652,48.377,179480.0
2016-01-22 11:20:00,63.61,63.93,63.53,63.78,116057.0,48.3694,48.6127,48.3086,48.4987,116057.0
2016-01-22 11:25:00,63.77,63.85,63.52,63.8,142700.0,48.4911,48.5519,48.301,48.5139,142700.0
2016-01-22 11:30:00,63.78,64.0,63.54,63.6,150323.0,48.4987,48.666,48.3162,48.3618,150323.0
2016-01-22 11:35:00,63.61,63.74,63.47,63.49,155796.0,48.3694,48.4683,48.2629,48.2782,155796.0
2016-01-22 11:40:00,63.49,63.59,63.35,63.49,147845.0,48.2782,48.3542,48.1717,48.2782,147845.0
2016-01-22 11:45:00,63.49,63.58,63.1,63.14,263681.0,48.2782,48.3466,47.9816,48.012,263681.0
2016-01-22 11:50:00,63.14,63.28,63.02,63.19,101744.0,48.012,48.1185,47.9208,48.05,101744.0
2016-01-22 11:55:00,63.2,63.36,62.97,63.32,298622.0,48.0576,48.1793,47.8827,48.1489,298622.0
2016-01-22 12:00:00,63.32,63.55,63.28,63.31,78361.0,48.1489,48.3238,48.1185,48.1413,78361.0
2016-01-22 12:05:00,63.3,63.37,63.2,63.29,129999.0,48.1337,48.1869,48.0576,48.1261,129999.0
2016-01-22 12:10:00,63.29,63.93,63.25,63.93,209350.0,48.1261,48.6127,48.0957,48.6127,209350.0
2016-01-22 12:15:00,63.95,64.38,63.82,64.27,144396.0,48.6279,48.9549,48.5291,48.8713,144396.0
2016-01-22 12:20:00,64.26,64.41,64.24,64.33,122413.0,48.8637,48.9777,48.8485,48.9169,122413.0
2016-01-22 12:25:00,64.33,64.51,64.22,64.28,117073.0,48.9169,49.0538,48.8332,48.8789,117073.0
2016-01-22 12:30:00,64.28,64.47,64.14,64.41,131975.0,48.8789,49.0234,48.7724,48.9777,131975.0
2016-01-22 12:35:00,64.4,64.56,64.23,64.52,124208.0,48.9701,49.0918,48.8409,49.0614,124208.0
2016-01-22 12:40:00,64.53,64.54,64.33,64.49,109679.0,49.069,49.0766,48.9169,49.0386,109679.0
2016-01-22 12:45:00,64.49,64.53,64.4,64.51,97350.0,49.0386,49.069,48.9701,49.0538,97350.0
2016-01-22 12:50:00,64.5,64.6,64.43,64.56,111691.0,49.0462,49.1222,48.9929,49.0918,111691.0
2016-01-22 12:55:00,64.55,64.74,64.54,64.7,119862.0,49.0842,49.2287,49.0766,49.1982,119862.0
2016-01-22 13:00:00,64.71,64.71,64.48,64.51,192041.0,49.2058,49.2058,49.031,49.0538,192041.0
2016-01-22 13:05:00,64.51,64.54,64.33,64.39,232716.0,49.0538,49.0766,48.9169,48.9625,232716.0
2016-01-22 13:10:00,64.37,64.54,64.37,64.49,117224.0,48.9473,49.0766,48.9473,49.0386,117224.0
2016-01-22 13:15:00,64.49,64.57,64.45,64.57,111150.0,49.0386,49.0994,49.0081,49.0994,111150.0
2016-01-22 13:20:00,64.56,64.7,64.5,64.58,136865.0,49.0918,49.1982,49.0462,49.107,136865.0
2016-01-22 13:25:00,64.58,64.66,64.54,64.56,103398.0,49.107,49.1678,49.0766,49.0918,103398.0
2016-01-22 13:30:00,64.57,64.72,64.55,64.64,108675.0,49.0994,49.2135,49.0842,49.1526,108675.0
2016-01-22 13:35:00,64.63,64.69,64.51,64.59,80118.0,49.145,49.1906,49.0538,49.1146,80118.0
2016-01-22 13:40:00,64.58,64.79,64.58,64.68,80063.0,49.107,49.2667,49.107,49.183,80063.0
2016-01-22 13:45:00,64.69,64.94,64.66,64.94,90544.0,49.1906,49.3807,49.1678,49.3807,90544.0
2016-01-22 13:50:00,64.92,65.06,64.89,65.04,105586.0,49.3655,49.472,49.3427,49.4568,105586.0
2016-01-22 13:55:00,65.05,65.11,64.99,65.02,133672.0,49.4644,49.51,49.4188,49.4416,133672.0
2016-01-22 14:00:00,65.02,65.03,64.61,64.65,143051.0,49.4416,49.4492,49.1298,49.1602,143051.0
2016-01-22 14:05:00,64.66,64.85,64.58,64.79,83113.0,49.1678,49.3123,49.107,49.2667,83113.0
2016-01-22 14:10:00,64.79,65.18,64.79,65.13,131458.0,49.2667,49.5632,49.2667,49.5252,131458.0
2016-01-22 14:15:00,65.15,65.27,65.07,65.24,85732.0,49.5404,49.6317,49.4796,49.6089,85732.0
2016-01-22 14:20:00,65.23,65.26,64.95,65.03,102390.0,49.6013,49.6241,49.3883,49.4492,102390.0
2016-01-22 14:25:00,65.03,65.19,65.01,65.02,91868.0,49.4492,49.5708,49.434,49.4416,91868.0
2016-01-22 14:30:00,65.03,65.11,64.93,65.0,82459.0,49.4492,49.51,49.3731,49.4264,82459.0
2016-01-22 14:35:00,64.98,65.09,64.79,64.88,105961.0,49.4112,49.4948,49.2667,49.3351,105961.0
2016-01-22 14:40:00,64.88,64.95,64.84,64.88,131464.0,49.3351,49.3883,49.3047,49.3351,131464.0
2016-01-22 14:45:00,64.87,64.97,64.85,64.94,187957.0,49.3275,49.4036,49.3123,49.3807,187957.0
2016-01-22 14:50:00,64.94,65.17,64.87,65.17,126226.0,49.3807,49.5556,49.3275,49.5556,126226.0
2016-01-22 14:55:00,65.17,65.2,64.97,65.06,126377.0,49.5556,49.5784,49.4036,49.472,126377.0
2016-01-22 15:00:00,65.06,65.09,64.95,65.05,194634.0,49.472,49.4948,49.3883,49.4644,194634.0
2016-01-22 15:05:00,65.05,65.17,64.94,64.99,236949.0,49.4644,49.5556,49.3807,49.4188,236949.0
2016-01-22 15:10:00,64.99,65.02,64.75,64.84,253679.0,49.4188,49.4416,49.2363,49.3047,253679.0
2016-01-22 15:15:00,64.84,65.16,64.83,65.13,177197.0,49.3047,49.548,49.2971,49.5252,177197.0
2016-01-22 15:20:00,65.13,65.13,65.01,65.04,132869.0,49.5252,49.5252,49.434,49.4568,132869.0
2016-01-22 15:25:00,65.04,65.11,65.02,65.08,165102.0,49.4568,49.51,49.4416,49.4872,165102.0
2016-01-22 15:30:00,65.08,65.13,64.94,65.04,271055.0,49.4872,49.5252,49.3807,49.4568,271055.0
2016-01-22 15:35:00,65.04,65.09,65.02,65.09,164070.0,49.4568,49.4948,49.4416,49.4948,164070.0
2016-01-22 15:40:00,65.1,65.16,65.0,65.1,150105.0,49.5024,49.548,49.4264,49.5024,150105.0
2016-01-22 15:45:00,65.11,65.44,65.09,65.43,314422.0,49.51,49.7609,49.4948,49.7533,314422.0
2016-01-22 15:50:00,65.42,65.44,65.2,65.44,291353.0,49.7457,49.7609,49.5784,49.7609,291353.0
2016-01-22 15:55:00,65.45,65.46,65.16,65.21,652524.0,49.7685,49.7762,49.548,49.5861,652524.0
2016-01-25 09:30:00,63.9,65.0,63.85,64.37,276014.0,48.5899,49.4264,48.5519,48.9473,276014.0
2016-01-25 09:35:00,64.4,64.65,64.04,64.3,293153.0,48.9701,49.1602,48.6964,48.8941,293153.0
2016-01-25 09:40:00,64.28,64.65,64.11,64.52,140893.0,48.8789,49.1602,48.7496,49.0614,140893.0
2016-01-25 09:45:00,64.53,64.74,64.38,64.68,217562.0,49.069,49.2287,48.9549,49.183,217562.0
2016-01-25 09:50:00,64.68,65.3,64.66,65.25,185933.0,49.183,49.6545,49.1678,49.6165,185933.0
2016-01-25 09:55:00,65.25,65.72,65.09,65.39,212453.0,49.6165,49.9739,49.4948,49.7229,212453.0
2016-01-25 10:00:00,65.4,66.13,65.34,65.94,322030.0,49.7305,50.2856,49.6849,50.1411,322030.0
2016-01-25 10:05:00,65.95,65.97,65.34,65.43,249905.0,50.1488,50.164,49.6849,49.7533,249905.0
2016-01-25 10:10:00,65.43,65.52,64.97,64.99,240969.0,49.7533,49.8218,49.4036,49.4188,240969.0
2016-01-25 10:15:00,64.98,65.77,64.97,65.24,173677.0,49.4112,50.0119,49.4036,49.6089,173677.0
2016-01-25 10:20:00,65.25,65.58,65.03,65.49,124151.0,49.6165,49.8674,49.4492,49.799,124151.0
2016-01-25 10:25:00,65.51,65.62,64.83,65.3,132449.0,49.8142,49.8978,49.2971,49.6545,132449.0
2016-01-25 10:30:00,65.31,65.39,65.02,65.05,264820.0,49.6621,49.7229,49.4416,49.4644,264820.0
2016-01-25 10:35:00,65.05,65.29,64.94,65.16,233012.0,49.4644,49.6469,49.3807,49.548,233012.0
2016-01-25 10:40:00,65.14,65.16,64.88,64.92,149508.0,49.5328,49.548,49.3351,49.3655,149508.0
2016-01-25 10:45:00,64.9,64.98,64.73,64.83,99635.0,49.3503,49.4112,49.2211,49.2971,99635.0
2016-01-25 10:50:00,64.83,64.84,64.42,64.53,100618.0,49.2971,49.3047,48.9853,49.069,100618.0
2016-01-25 10:55:00,64.51,64.73,64.45,64.67,93854.0,49.0538,49.2211,49.0081,49.1754,93854.0
2016-01-25 11:00:00,64.66,64.66,64.25,64.44,162963.0,49.1678,49.1678,48.8561,49.0005,162963.0
2016-01-25 11:05:00,64.46,64.52,64.34,64.39,118736.0,49.0157,49.0614,48.9245,48.9625,118736.0
2016-01-25 11:10:00,64.4,64.51,64.34,64.38,123058.0,48.9701,49.0538,48.9245,48.9549,123058.0
2016-01-25 11:15:00,64.39,64.49,64.13,64.18,146408.0,48.9625,49.0386,48.7648,48.8028,146408.0
2016-01-25 11:20:00,64.18,64.29,64.08,64.23,98411.0,48.8028,48.8865,48.7268,48.8409,98411.0
2016-01-25 11:25:00,64.25,64.33,64.17,64.27,109826.0,48.8561,48.9169,48.7952,48.8713,109826.0
2016-01-25 11:30:00,64.25,64.31,64.13,64.19,125042.0,48.8561,48.9017,48.7648,48.8104,125042.0
2016-01-25 11:35:00,64.2,64.3,64.12,64.15,84250.0,48.818,48.8941,48.7572,48.78,84250.0
2016-01-25 11:40:00,64.13,64.13,63.86,63.9,120513.0,48.7648,48.7648,48.5595,48.5899,120513.0
2016-01-25 11:45:00,63.91,63.91,63.76,63.89,72680.0,48.5975,48.5975,48.4835,48.5823,72680.0
2016-01-25 11:50:00,63.89,64.03,63.86,63.91,93148.0,48.5823,48.6888,48.5595,48.5975,93148.0
2016-01-25 11:55:00,63.92,64.03,63.88,63.91,138364.0,48.6051,48.6888,48.5747,48.5975,138364.0
2016-01-25 12:00:00,63.91,64.05,63.9,63.95,134368.0,48.5975,48.704,48.5899,48.6279,134368.0
2016-01-25 12:05:00,63.95,64.02,63.74,64.02,66058.0,48.6279,48.6812,48.4683,48.6812,66058.0
2016-01-25 12:10:00,64.02,64.05,63.78,63.82,95643.0,48.6812,48.704,48.4987,48.5291,95643.0
2016-01-25 12:15:00,63.81,64.03,63.78,63.95,71340.0,48.5215,48.6888,48.4987,48.6279,71340.0
2016-01-25 12:20:00,63.96,64.23,63.92,64.21,100338.0,48.6355,48.8409,48.6051,48.8256,100338.0
2016-01-25 12:25:00,64.21,64.31,64.13,64.27,95885.0,48.8256,48.9017,48.7648,48.8713,95885.0
2016-01-25 12:30:00,64.27,64.29,64.03,64.08,71243.0,48.8713,48.8865,48.6888,48.7268,71243.0
2016-01-25 12:35:00,64.07,64.17,64.0,64.12,78752.0,48.7192,48.7952,48.666,48.7572,78752.0
2016-01-25 12:40:00,64.13,64.37,64.12,64.17,109711.0,48.7648,48.9473,48.7572,48.7952,109711.0
2016-01-25 12:45:00,64.16,64.18,64.04,64.16,73316.0,48.7876,48.8028,48.6964,48.7876,73316.0
2016-01-25 12:50:00,64.15,64.15,63.97,64.03,87581.0,48.78,48.78,48.6431,48.6888,87581.0
2016-01-25 12:55:00,64.03,64.06,63.85,64.04,95898.0,48.6888,48.7116,48.5519,48.6964,95898.0
2016-01-25 13:00:00,64.04,64.19,64.02,64.17,84733.0,48.6964,48.8104,48.6812,48.7952,84733.0
2016-01-25 13:05:00,64.18,64.27,64.13,64.22,112317.0,48.8028,48.8713,48.7648,48.8332,112317.0
2016-01-25 13:10:00,64.22,64.29,64.12,64.22,110526.0,48.8332,48.8865,48.7572,48.8332,110526.0
2016-01-25 13:15:00,64.23,64.28,64.08,64.24,74432.0,48.8409,48.8789,48.7268,48.8485,74432.0
2016-01-25 13:20:00,64.24,64.36,64.23,64.26,73200.0,48.8485,48.9397,48.8409,48.8637,73200.0
2016-01-25 13:25:00,64.27,64.88,63.99,64.04,99828.0,48.8713,49.3351,48.6584,48.6964,99828.0
2016-01-25 13:30:00,64.05,64.22,64.0,64.05,100153.0,48.704,48.8332,48.666,48.704,100153.0
2016-01-25 13:35:00,64.04,64.38,64.04,64.29,95147.0,48.6964,48.9549,48.6964,48.8865,95147.0
2016-01-25 13:40:00,64.28,64.3,64.19,64.22,145859.0,48.8789,48.8941,48.8104,48.8332,145859.0
2016-01-25 13:45:00,64.22,64.22,63.85,63.89,122395.0,48.8332,48.8332,48.5519,48.5823,122395.0
2016-01-25 13:50:00,63.9,63.91,63.71,63.73,78829.0,48.5899,48.5975,48.4454,48.4607,78829.0
2016-01-25 13:55:00,63.73,63.87,63.7,63.73,112661.0,48.4607,48.5671,48.4378,48.4607,112661.0
2016-01-25 14:00:00,63.73,63.93,63.68,63.85,114080.0,48.4607,48.6127,48.4226,48.5519,114080.0
2016-01-25 14:05:00,63.86,64.01,63.78,63.99,76342.0,48.5595,48.6736,48.4987,48.6584,76342.0
2016-01-25 14:10:00,63.99,64.1,63.96,64.01,96606.0,48.6584,48.742,48.6355,48.6736,96606.0
2016-01-25 14:15:00,64.01,64.05,63.9,64.01,80063.0,48.6736,48.704,48.5899,48.6736,80063.0
2016-01-25 14:20:00,64.0,64.02,63.9,63.95,89792.0,48.666,48.6812,48.5899,48.6279,89792.0
2016-01-25 14:25:00,63.96,63.96,63.75,63.92,104206.0,48.6355,48.6355,48.4759,48.6051,104206.0
2016-01-25 14:30:00,63.93,63.95,63.84,63.92,61948.0,48.6127,48.6279,48.5443,48.6051,61948.0
2016-01-25 14:35:00,63.91,63.96,63.81,63.86,138691.0,48.5975,48.6355,48.5215,48.5595,138691.0
2016-01-25 14:40:00,63.86,63.86,63.63,63.65,86457.0,48.5595,48.5595,48.3846,48.3998,86457.0
2016-01-25 14:45:00,63.65,63.73,63.64,63.73,100975.0,48.3998,48.4607,48.3922,48.4607,100975.0
2016-01-25 14:50:00,63.72,63.72,63.59,63.65,135681.0,48.453,48.453,48.3542,48.3998,135681.0
2016-01-25 14:55:00,63.66,63.76,63.62,63.69,138930.0,48.4074,48.4835,48.377,48.4302,138930.0
2016-01-25 15:00:00,63.68,63.95,63.68,63.85,163259.0,48.4226,48.6279,48.4226,48.5519,163259.0
2016-01-25 15:05:00,63.85,63.87,63.7,63.72,143382.0,48.5519,48.5671,48.4378,48.453,143382.0
2016-01-25 15:10:00,63.72,63.77,63.7,63.73,148955.0,48.453,48.4911,48.4378,48.4607,148955.0
2016-01-25 15:15:00,63.73,63.81,63.68,63.8,170446.0,48.4607,48.5215,48.4226,48.5139,170446.0
2016-01-25 15:20:00,63.79,63.79,63.59,63.6,109298.0,48.5063,48.5063,48.3542,48.3618,109298.0
2016-01-25 15:25:00,63.6,63.73,63.6,63.61,133972.0,48.3618,48.4607,48.3618,48.3694,133972.0
2016-01-25 15:30:00,63.61,63.66,63.46,63.51,195276.0,48.3694,48.4074,48.2553,48.2934,195276.0
2016-01-25 15:35:00,63.51,63.54,63.3,63.38,189991.0,48.2934,48.3162,48.1337,48.1945,189991.0
2016-01-25 15:40:00,63.38,63.46,63.25,63.34,297841.0,48.1945,48.2553,48.0957,48.1641,297841.0
2016-01-25 15:45:00,63.34,63.44,63.29,63.44,260157.0,48.1641,48.2401,48.1261,48.2401,260157.0
2016-01-25 15:50:00,63.43,63.52,63.36,63.52,290549.0,48.2325,48.301,48.1793,48.301,290549.0
2016-01-25 15:55:00,63.51,63.53,63.23,63.31,553327.0,48.2934,48.3086,48.0804,48.1413,553327.0
2016-01-26 09:30:00,64.39,64.68,63.82,64.43,273893.0,48.9625,49.183,48.5291,48.9929,273893.0
2016-01-26 09:35:00,64.43,64.45,63.7,63.73,157960.0,48.9929,49.0081,48.4378,48.4607,157960.0
2016-01-26 09:40:00,63.75,64.02,63.42,64.0,124016.0,48.4759,48.6812,48.2249,48.666,124016.0
2016-01-26 09:45:00,64.04,64.21,63.79,63.86,148307.0,48.6964,48.8256,48.5063,48.5595,148307.0
2016-01-26 09:50:00,63.9,64.13,63.67,63.77,158667.0,48.5899,48.7648,48.415,48.4911,158667.0
2016-01-26 09:55:00,63.82,63.87,63.44,63.51,173153.0,48.5291,48.5671,48.2401,48.2934,173153.0
2016-01-26 10:00:00,63.52,64.14,63.51,64.11,129732.0,48.301,48.7724,48.2934,48.7496,129732.0
2016-01-26 10:05:00,64.1,64.38,64.05,64.24,179322.0,48.742,48.9549,48.704,48.8485,179322.0
2016-01-26 10:10:00,64.25,64.46,64.18,64.39,134977.0,48.8561,49.0157,48.8028,48.9625,134977.0
2016-01-26 10:15:00,64.39,64.71,64.3,64.66,285107.0,48.9625,49.2058,48.8941,49.1678,285107.0
2016-01-26 10:20:00,64.64,64.72,64.51,64.65,141853.0,49.1526,49.2135,49.0538,49.1602,141853.0
2016-01-26 10:25:00,64.67,64.91,64.6,64.63,195784.0,49.1754,49.3579,49.1222,49.145,195784.0
2016-01-26 10:30:00,64.65,64.83,64.59,64.7,217466.0,49.1602,49.2971,49.1146,49.1982,217466.0
2016-01-26 10:35:00,64.68,64.97,64.68,64.88,145956.0,49.183,49.4036,49.183,49.3351,145956.0
2016-01-26 10:40:00,64.89,64.98,64.79,64.89,103341.0,49.3427,49.4112,49.2667,49.3427,103341.0
2016-01-26 10:45:00,64.9,64.91,64.7,64.73,172113.0,49.3503,49.3579,49.1982,49.2211,172113.0
2016-01-26 10:50:00,64.73,64.76,64.35,64.55,159242.0,49.2211,49.2439,48.9321,49.0842,159242.0
2016-01-26 10:55:00,64.54,64.57,64.43,64.52,75723.0,49.0766,49.0994,48.9929,49.0614,75723.0
2016-01-26 11:00:00,64.52,64.88,64.51,64.85,190711.0,49.0614,49.3351,49.0538,49.3123,190711.0
2016-01-26 11:05:00,64.85,64.92,64.55,64.62,148919.0,49.3123,49.3655,49.0842,49.1374,148919.0
2016-01-26 11:10:00,64.62,64.95,64.58,64.92,148830.0,49.1374,49.3883,49.107,49.3655,148830.0
2016-01-26 11:15:00,64.92,65.17,64.7,65.15,280670.0,49.3655,49.5556,49.1982,49.5404,280670.0
2016-01-26 11:20:00,65.14,65.39,65.11,65.18,176762.0,49.5328,49.7229,49.51,49.5632,176762.0
2016-01-26 11:25:00,65.18,65.33,65.14,65.29,157317.0,49.5632,49.6773,49.5328,49.6469,157317.0
2016-01-26 11:30:00,65.3,65.32,65.07,65.14,156013.0,49.6545,49.6697,49.4796,49.5328,156013.0
2016-01-26 11:35:00,65.14,65.16,64.87,65.01,107383.0,49.5328,49.548,49.3275,49.434,107383.0
2016-01-26 11:40:00,65.0,65.1,64.94,65.03,67571.0,49.4264,49.5024,49.3807,49.4492,67571.0
2016-01-26 11:45:00,65.05,65.27,65.02,65.2,106441.0,49.4644,49.6317,49.4416,49.5784,106441.0
2016-01-26 11:50:00,65.19,65.57,65.18,65.42,115982.0,49.5708,49.8598,49.5632,49.7457,115982.0
2016-01-26 11:55:00,65.42,65.47,65.31,65.34,93760.0,49.7457,49.7838,49.6621,49.6849,93760.0
2016-01-26 12:00:00,65.33,65.49,65.29,65.37,169094.0,49.6773,49.799,49.6469,49.7077,169094.0
2016-01-26 12:05:00,65.36,65.4,65.19,65.21,89377.0,49.7001,49.7305,49.5708,49.5861,89377.0
2016-01-26 12:10:00,65.2,65.49,65.12,65.46,107337.0,49.5784,49.799,49.5176,49.7762,107337.0
2016-01-26 12:15:00,65.47,65.68,65.46,65.57,138347.0,49.7838,49.9434,49.7762,49.8598,138347.0
2016-01-26 12:20:00,65.56,65.58,65.38,65.47,62542.0,49.8522,49.8674,49.7153,49.7838,62542.0
2016-01-26 12:25:00,65.49,65.5,65.34,65.37,73747.0,49.799,49.8066,49.6849,49.7077,73747.0
2016-01-26 12:30:00,65.36,65.61,65.32,65.49,116532.0,49.7001,49.8902,49.6697,49.799,116532.0
2016-01-26 12:35:00,65.49,65.62,65.26,65.26,125751.0,49.799,49.8978,49.6241,49.6241,125751.0
2016-01-26 12:40:00,65.26,65.44,65.26,65.4,94837.0,49.6241,49.7609,49.6241,49.7305,94837.0
2016-01-26 12:45:00,65.4,65.4,65.27,65.37,149262.0,49.7305,49.7305,49.6317,49.7077,149262.0
2016-01-26 12:50:00,65.36,65.39,65.2,65.3,127869.0,49.7001,49.7229,49.5784,49.6545,127869.0
2016-01-26 12:55:00,65.31,65.35,65.25,65.29,97356.0,49.6621,49.6925,49.6165,49.6469,97356.0
2016-01-26 13:00:00,65.29,65.64,65.29,65.54,141051.0,49.6469,49.913,49.6469,49.837,141051.0
2016-01-26 13:05:00,65.53,65.54,65.32,65.35,114178.0,49.8294,49.837,49.6697,49.6925,114178.0
2016-01-26 13:10:00,65.35,65.46,65.33,65.37,72468.0,49.6925,49.7762,49.6773,49.7077,72468.0
2016-01-26 13:15:00,65.37,65.59,65.36,65.57,111331.0,49.7077,49.875,49.7001,49.8598,111331.0
2016-01-26 13:20:00,65.58,65.67,65.53,65.62,114972.0,49.8674,49.9358,49.8294,49.8978,114972.0
2016-01-26 13:25:00,65.62,65.77,65.57,65.63,211940.0,49.8978,50.0119,49.8598,49.9054,211940.0
2016-01-26 13:30:00,65.64,65.69,65.49,65.58,110210.0,49.913,49.951,49.799,49.8674,110210.0
2016-01-26 13:35:00,65.58,65.58,65.35,65.45,113529.0,49.8674,49.8674,49.6925,49.7685,113529.0
2016-01-26 13:40:00,65.46,65.57,65.46,65.51,88057.0,49.7762,49.8598,49.7762,49.8142,88057.0
2016-01-26 13:45:00,65.51,65.54,65.4,65.46,153533.0,49.8142,49.837,49.7305,49.7762,153533.0
2016-01-26 13:50:00,65.46,65.47,65.34,65.34,122476.0,49.7762,49.7838,49.6849,49.6849,122476.0
2016-01-26 13:55:00,65.34,65.37,65.18,65.33,198139.0,49.6849,49.7077,49.5632,49.6773,198139.0
2016-01-26 14:00:00,65.32,65.39,65.19,65.21,99709.0,49.6697,49.7229,49.5708,49.5861,99709.0
2016-01-26 14:05:00,65.2,65.23,65.06,65.17,99979.0,49.5784,49.6013,49.472,49.5556,99979.0
2016-01-26 14:10:00,65.18,65.19,65.04,65.04,77181.0,49.5632,49.5708,49.4568,49.4568,77181.0
2016-01-26 14:15:00,65.03,65.16,64.99,65.11,99907.0,49.4492,49.548,49.4188,49.51,99907.0
2016-01-26 14:20:00,65.1,65.24,65.03,65.2,85439.0,49.5024,49.6089,49.4492,49.5784,85439.0
2016-01-26 14:25:00,65.21,65.21,64.97,65.0,90718.0,49.5861,49.5861,49.4036,49.4264,90718.0
2016-01-26 14:30:00,65.0,65.12,64.99,65.06,114953.0,49.4264,49.5176,49.4188,49.472,114953.0
2016-01-26 14:35:00,65.06,65.07,64.89,64.95,113815.0,49.472,49.4796,49.3427,49.3883,113815.0
2016-01-26 14:40:00,64.94,65.09,64.94,65.08,106461.0,49.3807,49.4948,49.3807,49.4872,106461.0
2016-01-26 14:45:00,65.09,65.1,64.91,65.02,119253.0,49.4948,49.5024,49.3579,49.4416,119253.0
2016-01-26 14:50:00,65.01,65.17,64.95,65.16,96208.0,49.434,49.5556,49.3883,49.548,96208.0
2016-01-26 14:55:00,65.16,65.17,65.03,65.05,100548.0,49.548,49.5556,49.4492,49.4644,100548.0
2016-01-26 15:00:00,65.02,65.09,64.87,64.94,150362.0,49.4416,49.4948,49.3275,49.3807,150362.0
2016-01-26 15:05:00,64.95,65.02,64.85,64.91,108622.0,49.3883,49.4416,49.3123,49.3579,108622.0
2016-01-26 15:10:00,64.91,65.13,64.82,65.12,142865.0,49.3579,49.5252,49.2895,49.5176,142865.0
2016-01-26 15:15:00,65.12,65.23,65.02,65.02,127120.0,49.5176,49.6013,49.4416,49.4416,127120.0
2016-01-26 15:20:00,65.01,65.17,64.97,65.1,171082.0,49.434,49.5556,49.4036,49.5024,171082.0
2016-01-26 15:25:00,65.11,65.13,64.97,65.02,167790.0,49.51,49.5252,49.4036,49.4416,167790.0
2016-01-26 15:30:00,65.02,65.12,64.95,64.99,174594.0,49.4416,49.5176,49.3883,49.4188,174594.0
2016-01-26 15:35:00,64.99,65.15,64.94,65.13,188138.0,49.4188,49.5404,49.3807,49.5252,188138.0
2016-01-26 15:40:00,65.13,65.49,65.12,65.48,202544.0,49.5252,49.799,49.5176,49.7914,202544.0
2016-01-26 15:45:00,65.48,65.48,65.27,65.35,285805.0,49.7914,49.7914,49.6317,49.6925,285805.0
2016-01-26 15:50:00,65.35,65.39,65.22,65.36,334340.0,49.6925,49.7229,49.5937,49.7001,334340.0
2016-01-26 15:55:00,65.36,65.41,65.27,65.35,363723.0,49.7001,49.7381,49.6317,49.6925,363723.0
2016-01-27 09:30:00,65.34,65.34,64.57,64.93,180368.0,49.6849,49.6849,49.0994,49.3731,180368.0
2016-01-27 09:35:00,64.93,65.65,64.87,65.53,134664.0,49.3731,49.9206,49.3275,49.8294,134664.0
2016-01-27 09:40:00,65.52,65.75,65.33,65.38,95161.0,49.8218,49.9967,49.6773,49.7153,95161.0
2016-01-27 09:45:00,65.4,65.86,65.4,65.66,94917.0,49.7305,50.0803,49.7305,49.9282,94917.0
2016-01-27 09:50:00,65.64,65.64,65.26,65.3,116721.0,49.913,49.913,49.6241,49.6545,116721.0
2016-01-27 09:55:00,65.28,65.34,65.05,65.25,89281.0,49.6393,49.6849,49.4644,49.6165,89281.0
2016-01-27 10:00:00,65.25,65.29,64.87,64.94,115398.0,49.6165,49.6469,49.3275,49.3807,115398.0
2016-01-27 10:05:00,64.91,65.17,64.86,65.12,125250.0,49.3579,49.5556,49.3199,49.5176,125250.0
2016-01-27 10:10:00,65.11,65.11,64.88,64.92,107214.0,49.51,49.51,49.3351,49.3655,107214.0
2016-01-27 10:15:00,64.92,65.22,64.75,65.18,129012.0,49.3655,49.5937,49.2363,49.5632,129012.0
2016-01-27 10:20:00,65.18,65.42,65.15,65.38,87191.0,49.5632,49.7457,49.5404,49.7153,87191.0
2016-01-27 10:25:00,65.36,65.58,65.05,65.14,79060.0,49.7001,49.8674,49.4644,49.5328,79060.0
2016-01-27 10:30:00,65.16,65.62,65.02,65.15,105360.0,49.548,49.8978,49.4416,49.5404,105360.0
2016-01-27 10:35:00,65.14,65.75,65.14,65.61,120584.0,49.5328,49.9967,49.5328,49.8902,120584.0
2016-01-27 10:40:00,65.62,65.86,65.59,65.82,114181.0,49.8978,50.0803,49.875,50.0499,114181.0
2016-01-27 10:45:00,65.83,65.88,65.55,65.61,115507.0,50.0575,50.0955,49.8446,49.8902,115507.0
2016-01-27 10:50:00,65.62,65.81,65.47,65.66,106130.0,49.8978,50.0423,49.7838,49.9282,106130.0
2016-01-27 10:55:00,65.67,65.72,65.34,65.68,147267.0,49.9358,49.9739,49.6849,49.9434,147267.0
2016-01-27 11:00:00,65.67,65.74,65.43,65.7,99055.0,49.9358,49.9891,49.7533,49.9586,99055.0
2016-01-27 11:05:00,65.69,65.92,65.68,65.68,94480.0,49.951,50.1259,49.9434,49.9434,94480.0
2016-01-27 11:10:00,65.67,65.73,65.48,65.51,84313.0,49.9358,49.9815,49.7914,49.8142,84313.0
2016-01-27 11:15:00,65.48,65.84,65.41,65.79,118108.0,49.7914,50.0651,49.7381,50.0271,118108.0
2016-01-27 11:20:00,65.78,66.09,65.75,66.03,157487.0,50.0195,50.2552,49.9967,50.2096,157487.0
2016-01-27 11:25:00,66.03,66.21,65.94,66.11,322650.0,50.2096,50.3465,50.1411,50.2704,322650.0
2016-01-27 11:30:00,66.09,66.44,66.09,66.44,124315.0,50.2552,50.5213,50.2552,50.5213,124315.0
2016-01-27 11:35:00,66.46,66.67,66.46,66.56,134334.0,50.5366,50.6962,50.5366,50.6126,134334.0
2016-01-27 11:40:00,66.54,66.97,66.34,66.95,186896.0,50.5974,50.9244,50.4453,50.9092,186896.0
2016-01-27 11:45:00,66.95,67.13,66.78,66.8,173955.0,50.9092,51.046,50.7799,50.7951,173955.0
2016-01-27 11:50:00,66.8,66.95,66.52,66.52,262132.0,50.7951,50.9092,50.5822,50.5822,262132.0
2016-01-27 11:55:00,66.52,66.79,66.5,66.71,106900.0,50.5822,50.7875,50.567,50.7267,106900.0
2016-01-27 12:00:00,66.7,66.97,66.65,66.91,140735.0,50.7191,50.9244,50.681,50.8787,140735.0
2016-01-27 12:05:00,66.91,67.04,66.59,66.59,135776.0,50.8787,50.9776,50.6354,50.6354,135776.0
2016-01-27 12:10:00,66.57,66.79,66.54,66.7,105103.0,50.6202,50.7875,50.5974,50.7191,105103.0
2016-01-27 12:15:00,66.7,66.95,66.7,66.93,90336.0,50.7191,50.9092,50.7191,50.8939,90336.0
2016-01-27 12:20:00,66.95,66.99,66.72,66.86,202705.0,50.9092,50.9396,50.7343,50.8407,202705.0
2016-01-27 12:25:00,66.84,66.96,66.8,66.87,158423.0,50.8255,50.9168,50.7951,50.8483,158423.0
2016-01-27 12:30:00,66.87,66.89,66.59,66.62,177848.0,50.8483,50.8635,50.6354,50.6582,177848.0
2016-01-27 12:35:00,66.61,66.79,66.52,66.71,99922.0,50.6506,50.7875,50.5822,50.7267,99922.0
2016-01-27 12:40:00,66.7,66.93,66.65,66.85,82127.0,50.7191,50.8939,50.681,50.8331,82127.0
2016-01-27 12:45:00,66.85,67.08,66.84,67.02,86670.0,50.8331,51.008,50.8255,50.9624,86670.0
2016-01-27 12:50:00,66.99,67.0,66.73,66.74,138774.0,50.9396,50.9472,50.7419,50.7495,138774.0
2016-01-27 12:55:00,66.74,66.74,66.41,66.41,138811.0,50.7495,50.7495,50.4985,50.4985,138811.0
2016-01-27 13:00:00,66.4,66.46,66.28,66.29,101738.0,50.4909,50.5366,50.3997,50.4073,101738.0
2016-01-27 13:05:00,66.28,66.45,66.27,66.43,117693.0,50.3997,50.529,50.3921,50.5137,117693.0
2016-01-27 13:10:00,66.45,66.47,66.29,66.34,100687.0,50.529,50.5442,50.4073,50.4453,100687.0
2016-01-27 13:15:00,66.35,66.35,66.17,66.28,152245.0,50.4529,50.4529,50.316,50.3997,152245.0
2016-01-27 13:20:00,66.28,66.41,66.21,66.37,98313.0,50.3997,50.4985,50.3465,50.4681,98313.0
2016-01-27 13:25:00,66.38,66.48,66.21,66.22,88567.0,50.4757,50.5518,50.3465,50.3541,88567.0
2016-01-27 13:30:00,66.22,66.51,66.21,66.48,97693.0,50.3541,50.5746,50.3465,50.5518,97693.0
2016-01-27 13:35:00,66.48,66.56,66.4,66.56,96950.0,50.5518,50.6126,50.4909,50.6126,96950.0
2016-01-27 13:40:00,66.56,66.62,66.39,66.46,121715.0,50.6126,50.6582,50.4833,50.5366,121715.0
2016-01-27 13:45:00,66.47,66.64,66.33,66.55,69537.0,50.5442,50.6734,50.4377,50.605,69537.0
2016-01-27 13:50:00,66.53,66.6,66.42,66.56,64346.0,50.5898,50.643,50.5061,50.6126,64346.0
2016-01-27 13:55:00,66.55,66.71,66.53,66.67,45313.0,50.605,50.7267,50.5898,50.6962,45313.0
2016-01-27 14:00:00,66.64,67.09,66.5,66.66,167378.0,50.6734,51.0156,50.567,50.6886,167378.0
2016-01-27 14:05:00,66.66,66.75,66.23,66.25,133522.0,50.6886,50.7571,50.3617,50.3769,133522.0
2016-01-27 14:10:00,66.26,66.5,66.09,66.2,180379.0,50.3845,50.567,50.2552,50.3389,180379.0
2016-01-27 14:15:00,66.21,66.41,66.11,66.36,110912.0,50.3465,50.4985,50.2704,50.4605,110912.0
2016-01-27 14:20:00,66.36,66.62,66.21,66.38,117076.0,50.4605,50.6582,50.3465,50.4757,117076.0
2016-01-27 14:25:00,66.38,66.61,66.29,66.53,94523.0,50.4757,50.6506,50.4073,50.5898,94523.0
2016-01-27 14:30:00,66.53,66.56,66.33,66.54,95023.0,50.5898,50.6126,50.4377,50.5974,95023.0
2016-01-27 14:35:00,66.55,66.62,66.16,66.23,131133.0,50.605,50.6582,50.3084,50.3617,131133.0
2016-01-27 14:40:00,66.25,66.31,66.06,66.25,94394.0,50.3769,50.4225,50.2324,50.3769,94394.0
2016-01-27 14:45:00,66.25,66.47,66.09,66.32,96312.0,50.3769,50.5442,50.2552,50.4301,96312.0
2016-01-27 14:50:00,66.33,66.55,66.23,66.23,102122.0,50.4377,50.605,50.3617,50.3617,102122.0
2016-01-27 14:55:00,66.25,66.28,65.87,66.03,161168.0,50.3769,50.3997,50.0879,50.2096,161168.0
2016-01-27 15:00:00,66.02,66.02,65.67,65.76,150114.0,50.202,50.202,49.9358,50.0043,150114.0
2016-01-27 15:05:00,65.76,65.82,65.67,65.76,225193.0,50.0043,50.0499,49.9358,50.0043,225193.0
2016-01-27 15:10:00,65.75,65.77,65.24,65.28,202243.0,49.9967,50.0119,49.6089,49.6393,202243.0
2016-01-27 15:15:00,65.31,65.46,65.18,65.21,201430.0,49.6621,49.7762,49.5632,49.5861,201430.0
2016-01-27 15:20:00,65.21,65.41,65.14,65.31,172750.0,49.5861,49.7381,49.5328,49.6621,172750.0
2016-01-27 15:25:00,65.32,65.39,65.12,65.15,238786.0,49.6697,49.7229,49.5176,49.5404,238786.0
2016-01-27 15:30:00,65.15,65.33,65.11,65.26,240176.0,49.5404,49.6773,49.51,49.6241,240176.0
2016-01-27 15:35:00,65.26,65.51,65.18,65.26,208889.0,49.6241,49.8142,49.5632,49.6241,208889.0
2016-01-27 15:40:00,65.25,65.38,65.1,65.38,131503.0,49.6165,49.7153,49.5024,49.7153,131503.0
2016-01-27 15:45:00,65.39,65.67,65.33,65.59,243729.0,49.7229,49.9358,49.6773,49.875,243729.0
2016-01-27 15:50:00,65.58,65.59,65.3,65.37,232934.0,49.8674,49.875,49.6545,49.7077,232934.0
2016-01-27 15:55:00,65.39,65.57,65.33,65.55,337989.0,49.7229,49.8598,49.6773,49.8446,337989.0
2016-01-28 09:30:00,68.23,68.59,67.75,68.58,476384.0,51.8825,52.1562,51.5175,52.1486,476384.0
2016-01-28 09:35:00,68.56,68.66,67.84,68.12,490650.0,52.1334,52.2095,51.5859,51.7988,490650.0
2016-01-28 09:40:00,68.07,68.32,67.96,68.32,303445.0,51.7608,51.9509,51.6772,51.9509,303445.0
2016-01-28 09:45:00,68.33,68.72,68.07,68.53,295253.0,51.9585,52.2551,51.7608,52.1106,295253.0
2016-01-28 09:50:00,68.54,68.73,68.5,68.59,195074.0,52.1182,52.2627,52.0878,52.1562,195074.0
2016-01-28 09:55:00,68.58,68.71,68.35,68.46,203337.0,52.1486,52.2475,51.9737,52.0574,203337.0
2016-01-28 10:00:00,68.45,68.5,68.01,68.45,228358.0,52.0498,52.0878,51.7152,52.0498,228358.0
2016-01-28 10:05:00,68.45,68.58,68.22,68.38,278771.0,52.0498,52.1486,51.8749,51.9965,278771.0
2016-01-28 10:10:00,68.35,68.57,68.22,68.39,241677.0,51.9737,52.141,51.8749,52.0041,241677.0
2016-01-28 10:15:00,68.41,68.46,68.05,68.06,217128.0,52.0193,52.0574,51.7456,51.7532,217128.0
2016-01-28 10:20:00,68.05,68.24,67.96,68.12,203260.0,51.7456,51.8901,51.6772,51.7988,203260.0
2016-01-28 10:25:00,68.13,68.14,67.51,67.56,254792.0,51.8064,51.814,51.335,51.373,254792.0
2016-01-28 10:30:00,67.57,67.66,67.32,67.57,135497.0,51.3806,51.449,51.1905,51.3806,135497.0
2016-01-28 10:35:00,67.58,67.78,67.45,67.77,144045.0,51.3882,51.5403,51.2894,51.5327,144045.0
2016-01-28 10:40:00,67.79,68.01,67.71,67.81,116410.0,51.5479,51.7152,51.4871,51.5631,116410.0
2016-01-28 10:45:00,67.8,67.8,67.5,67.59,112639.0,51.5555,51.5555,51.3274,51.3958,112639.0
2016-01-28 10:50:00,67.59,67.71,67.25,67.25,122085.0,51.3958,51.4871,51.1373,51.1373,122085.0
2016-01-28 10:55:00,67.26,67.65,67.24,67.65,112606.0,51.1449,51.4414,51.1297,51.4414,112606.0
2016-01-28 11:00:00,67.65,67.87,67.61,67.73,107716.0,51.4414,51.6087,51.411,51.5023,107716.0
2016-01-28 11:05:00,67.72,68.11,67.72,67.99,149857.0,51.4947,51.7912,51.4947,51.7,149857.0
2016-01-28 11:10:00,68.02,68.26,67.98,68.23,173194.0,51.7228,51.9053,51.6924,51.8825,173194.0
2016-01-28 11:15:00,68.23,68.36,68.08,68.14,101183.0,51.8825,51.9813,51.7684,51.814,101183.0
2016-01-28 11:20:00,68.15,68.43,68.0,68.38,153424.0,51.8216,52.0346,51.7076,51.9965,153424.0
2016-01-28 11:25:00,68.38,68.39,67.96,67.99,134921.0,51.9965,52.0041,51.6772,51.7,134921.0
2016-01-28 11:30:00,67.99,68.06,67.66,67.81,81893.0,51.7,51.7532,51.449,51.5631,81893.0
2016-01-28 11:35:00,67.8,67.84,67.63,67.71,79725.0,51.5555,51.5859,51.4262,51.4871,79725.0
2016-01-28 11:40:00,67.71,67.84,67.56,67.84,111482.0,51.4871,51.5859,51.373,51.5859,111482.0
2016-01-28 11:45:00,67.83,68.0,67.58,67.7,129279.0,51.5783,51.7076,51.3882,51.4795,129279.0
2016-01-28 11:50:00,67.71,68.06,67.69,68.01,76832.0,51.4871,51.7532,51.4719,51.7152,76832.0
2016-01-28 11:55:00,68.01,68.06,67.84,67.87,128684.0,51.7152,51.7532,51.5859,51.6087,128684.0
2016-01-28 12:00:00,67.86,68.15,67.78,68.14,237376.0,51.6011,51.8216,51.5403,51.814,237376.0
2016-01-28 12:05:00,68.12,68.13,67.94,67.99,52823.0,51.7988,51.8064,51.662,51.7,52823.0
2016-01-28 12:10:00,68.0,68.26,67.96,68.11,83483.0,51.7076,51.9053,51.6772,51.7912,83483.0
2016-01-28 12:15:00,68.11,68.19,68.02,68.1,81306.0,51.7912,51.8521,51.7228,51.7836,81306.0
2016-01-28 12:20:00,68.1,68.43,68.1,68.36,81330.0,51.7836,52.0346,51.7836,51.9813,81330.0
2016-01-28 12:25:00,68.35,68.51,68.28,68.46,67081.0,51.9737,52.0954,51.9205,52.0574,67081.0
2016-01-28 12:30:00,68.46,68.64,68.34,68.63,103984.0,52.0574,52.1942,51.9661,52.1866,103984.0
2016-01-28 12:35:00,68.64,68.72,68.58,68.6,105459.0,52.1942,52.2551,52.1486,52.1638,105459.0
2016-01-28 12:40:00,68.6,68.75,68.59,68.68,84427.0,52.1638,52.2779,52.1562,52.2247,84427.0
2016-01-28 12:45:00,68.69,68.78,68.62,68.69,421739.0,52.2323,52.3007,52.179,52.2323,421739.0
2016-01-28 12:50:00,68.69,68.86,68.69,68.78,147614.0,52.2323,52.3615,52.2323,52.3007,147614.0
2016-01-28 12:55:00,68.77,68.87,68.75,68.86,98651.0,52.2931,52.3691,52.2779,52.3615,98651.0
2016-01-28 13:00:00,68.86,68.92,68.73,68.89,158819.0,52.3615,52.4072,52.2627,52.3843,158819.0
2016-01-28 13:05:00,68.88,69.01,68.82,69.01,125367.0,52.3767,52.4756,52.3311,52.4756,125367.0
2016-01-28 13:10:00,69.0,69.37,68.99,69.36,234914.0,52.468,52.7493,52.4604,52.7417,234914.0
2016-01-28 13:15:00,69.37,69.4,68.88,68.89,165134.0,52.7493,52.7722,52.3767,52.3843,165134.0
2016-01-28 13:20:00,68.89,68.93,68.72,68.75,117132.0,52.3843,52.4148,52.2551,52.2779,117132.0
2016-01-28 13:25:00,68.76,69.07,68.68,69.04,123392.0,52.2855,52.5212,52.2247,52.4984,123392.0
2016-01-28 13:30:00,69.04,69.21,69.0,69.16,110103.0,52.4984,52.6277,52.468,52.5897,110103.0
2016-01-28 13:35:00,69.17,69.23,69.04,69.06,116678.0,52.5973,52.6429,52.4984,52.5136,116678.0
2016-01-28 13:40:00,69.08,69.39,69.08,69.37,132602.0,52.5288,52.7645,52.5288,52.7493,132602.0
2016-01-28 13:45:00,69.37,69.47,69.27,69.36,136877.0,52.7493,52.8254,52.6733,52.7417,136877.0
2016-01-28 13:50:00,69.35,69.39,69.29,69.39,114802.0,52.7341,52.7645,52.6885,52.7645,114802.0
2016-01-28 13:55:00,69.39,69.42,68.82,68.83,229317.0,52.7645,52.7874,52.3311,52.3387,229317.0
2016-01-28 14:00:00,68.82,69.02,68.8,68.93,147801.0,52.3311,52.4832,52.3159,52.4148,147801.0
2016-01-28 14:05:00,68.93,68.97,68.75,68.87,203628.0,52.4148,52.4452,52.2779,52.3691,203628.0
2016-01-28 14:10:00,68.87,68.9,68.76,68.81,99619.0,52.3691,52.3919,52.2855,52.3235,99619.0
2016-01-28 14:15:00,68.81,68.97,68.71,68.78,168219.0,52.3235,52.4452,52.2475,52.3007,168219.0
2016-01-28 14:20:00,68.78,68.86,68.73,68.81,147661.0,52.3007,52.3615,52.2627,52.3235,147661.0
2016-01-28 14:25:00,68.8,69.04,68.72,69.0,209573.0,52.3159,52.4984,52.2551,52.468,209573.0
2016-01-28 14:30:00,69.04,69.12,68.91,68.94,175100.0,52.4984,52.5592,52.3996,52.4224,175100.0
2016-01-28 14:35:00,68.95,68.96,68.82,68.85,99815.0,52.43,52.4376,52.3311,52.3539,99815.0
2016-01-28 14:40:00,68.84,68.95,68.71,68.73,143949.0,52.3463,52.43,52.2475,52.2627,143949.0
2016-01-28 14:45:00,68.74,68.9,68.74,68.82,111971.0,52.2703,52.3919,52.2703,52.3311,111971.0
2016-01-28 14:50:00,68.83,68.91,68.74,68.85,117123.0,52.3387,52.3996,52.2703,52.3539,117123.0
2016-01-28 14:55:00,68.84,69.03,68.82,69.03,223967.0,52.3463,52.4908,52.3311,52.4908,223967.0
2016-01-28 15:00:00,69.03,69.14,68.91,68.92,134370.0,52.4908,52.5744,52.3996,52.4072,134370.0
2016-01-28 15:05:00,68.92,69.04,68.89,69.03,152834.0,52.4072,52.4984,52.3843,52.4908,152834.0
2016-01-28 15:10:00,69.04,69.32,69.04,69.3,167286.0,52.4984,52.7113,52.4984,52.6961,167286.0
2016-01-28 15:15:00,69.3,69.37,69.22,69.26,157482.0,52.6961,52.7493,52.6353,52.6657,157482.0
2016-01-28 15:20:00,69.25,69.27,69.11,69.13,130517.0,52.6581,52.6733,52.5516,52.5668,130517.0
2016-01-28 15:25:00,69.12,69.22,69.01,69.04,144701.0,52.5592,52.6353,52.4756,52.4984,144701.0
2016-01-28 15:30:00,69.04,69.18,69.01,69.1,142373.0,52.4984,52.6049,52.4756,52.544,142373.0
2016-01-28 15:35:00,69.11,69.29,69.11,69.16,184035.0,52.5516,52.6885,52.5516,52.5897,184035.0
2016-01-28 15:40:00,69.16,69.29,69.15,69.24,350963.0,52.5897,52.6885,52.582,52.6505,350963.0
2016-01-28 15:45:00,69.24,69.55,69.18,69.47,301827.0,52.6505,52.8862,52.6049,52.8254,301827.0
2016-01-28 15:50:00,69.47,69.5,69.35,69.43,265373.0,52.8254,52.8482,52.7341,52.795,265373.0
2016-01-28 15:55:00,69.43,69.6,69.41,69.51,492176.0,52.795,52.9242,52.7798,52.8558,492176.0
2016-01-29 09:30:00,69.98,70.37,69.57,70.3,337198.0,53.2132,53.5097,52.9014,53.4565,337198.0
2016-01-29 09:35:00,70.3,70.58,70.24,70.46,237775.0,53.4565,53.6694,53.4109,53.5782,237775.0
2016-01-29 09:40:00,70.47,70.47,69.95,70.07,248325.0,53.5858,53.5858,53.1904,53.2816,248325.0
2016-01-29 09:45:00,70.09,70.48,69.98,70.37,319699.0,53.2968,53.5934,53.2132,53.5097,319699.0
2016-01-29 09:50:00,70.37,70.48,70.23,70.36,235183.0,53.5097,53.5934,53.4033,53.5021,235183.0
2016-01-29 09:55:00,70.36,70.43,70.13,70.37,261391.0,53.5021,53.5554,53.3272,53.5097,261391.0
2016-01-29 10:00:00,70.38,70.48,70.03,70.38,310999.0,53.5173,53.5934,53.2512,53.5173,310999.0
2016-01-29 10:05:00,70.39,70.55,70.34,70.52,216176.0,53.525,53.6466,53.4869,53.6238,216176.0
2016-01-29 10:10:00,70.52,70.74,70.47,70.47,197951.0,53.6238,53.7911,53.5858,53.5858,197951.0
2016-01-29 10:15:00,70.47,70.58,70.39,70.55,99896.0,53.5858,53.6694,53.525,53.6466,99896.0
2016-01-29 10:20:00,70.54,70.65,70.3,70.31,155200.0,53.639,53.7227,53.4565,53.4641,155200.0
2016-01-29 10:25:00,70.32,70.38,70.05,70.27,171322.0,53.4717,53.5173,53.2664,53.4337,171322.0
2016-01-29 10:30:00,70.25,70.32,70.07,70.07,145826.0,53.4185,53.4717,53.2816,53.2816,145826.0
2016-01-29 10:35:00,70.06,70.36,70.03,70.35,144729.0,53.274,53.5021,53.2512,53.4945,144729.0
2016-01-29 10:40:00,70.35,70.4,70.24,70.32,124394.0,53.4945,53.5326,53.4109,53.4717,124394.0
2016-01-29 10:45:00,70.32,70.49,70.26,70.27,157802.0,53.4717,53.601,53.4261,53.4337,157802.0
2016-01-29 10:50:00,70.27,70.31,70.06,70.1,102519.0,53.4337,53.4641,53.274,53.3044,102519.0
2016-01-29 10:55:00,70.1,70.26,70.05,70.22,116054.0,53.3044,53.4261,53.2664,53.3957,116054.0
2016-01-29 11:00:00,70.23,70.44,70.23,70.44,132953.0,53.4033,53.563,53.4033,53.563,132953.0
2016-01-29 11:05:00,70.43,70.5,70.3,70.41,99841.0,53.5554,53.6086,53.4565,53.5402,99841.0
2016-01-29 11:10:00,70.43,70.49,70.36,70.36,122962.0,53.5554,53.601,53.5021,53.5021,122962.0
2016-01-29 11:15:00,70.35,70.35,69.98,70.06,231200.0,53.4945,53.4945,53.2132,53.274,231200.0
2016-01-29 11:20:00,70.06,70.17,69.99,70.11,151648.0,53.274,53.3577,53.2208,53.312,151648.0
2016-01-29 11:25:00,70.11,70.18,69.95,70.05,178742.0,53.312,53.3653,53.1904,53.2664,178742.0
2016-01-29 11:30:00,70.05,70.18,69.7,69.93,216433.0,53.2664,53.3653,53.0003,53.1752,216433.0
2016-01-29 11:35:00,69.91,69.97,69.72,69.8,152809.0,53.16,53.2056,53.0155,53.0763,152809.0
2016-01-29 11:40:00,69.83,70.11,69.82,70.05,324130.0,53.0991,53.312,53.0915,53.2664,324130.0
2016-01-29 11:45:00,70.04,70.33,70.04,70.31,199290.0,53.2588,53.4793,53.2588,53.4641,199290.0
2016-01-29 11:50:00,70.31,70.59,70.31,70.43,145814.0,53.4641,53.677,53.4641,53.5554,145814.0
2016-01-29 11:55:00,70.44,70.5,70.35,70.44,111013.0,53.563,53.6086,53.4945,53.563,111013.0
2016-01-29 12:00:00,70.44,70.55,70.37,70.55,150367.0,53.563,53.6466,53.5097,53.6466,150367.0
2016-01-29 12:05:00,70.55,70.59,70.41,70.48,90800.0,53.6466,53.677,53.5402,53.5934,90800.0
2016-01-29 12:10:00,70.48,70.65,70.45,70.61,93135.0,53.5934,53.7227,53.5706,53.6922,93135.0
2016-01-29 12:15:00,70.62,70.78,70.62,70.76,166318.0,53.6998,53.8215,53.6998,53.8063,166318.0
2016-01-29 12:20:00,70.75,70.87,70.72,70.79,136154.0,53.7987,53.8899,53.7759,53.8291,136154.0
2016-01-29 12:25:00,70.79,70.94,70.77,70.86,110626.0,53.8291,53.9432,53.8139,53.8823,110626.0
2016-01-29 12:30:00,70.87,70.92,70.81,70.92,181039.0,53.8899,53.928,53.8443,53.928,181039.0
2016-01-29 12:35:00,70.91,70.99,70.89,70.98,120451.0,53.9204,53.9812,53.9052,53.9736,120451.0
2016-01-29 12:40:00,70.99,71.14,70.95,71.14,193767.0,53.9812,54.0953,53.9508,54.0953,193767.0
2016-01-29 12:45:00,71.14,71.49,71.13,71.34,400787.0,54.0953,54.3614,54.0877,54.2473,400787.0
2016-01-29 12:50:00,71.38,71.51,71.3,71.5,153331.0,54.2778,54.3766,54.2169,54.369,153331.0
2016-01-29 12:55:00,71.5,71.54,71.44,71.49,129781.0,54.369,54.3994,54.3234,54.3614,129781.0
2016-01-29 13:00:00,71.49,71.64,71.46,71.53,263177.0,54.3614,54.4755,54.3386,54.3918,263177.0
2016-01-29 13:05:00,71.53,71.68,71.46,71.6,209622.0,54.3918,54.5059,54.3386,54.445,209622.0
2016-01-29 13:10:00,71.6,71.85,71.57,71.79,177720.0,54.445,54.6351,54.4222,54.5895,177720.0
2016-01-29 13:15:00,71.8,71.97,71.74,71.97,163831.0,54.5971,54.7264,54.5515,54.7264,163831.0
2016-01-29 13:20:00,71.97,72.03,71.82,72.02,166877.0,54.7264,54.772,54.6123,54.7644,166877.0
2016-01-29 13:25:00,72.01,72.05,71.96,72.01,136152.0,54.7568,54.7872,54.7188,54.7568,136152.0
2016-01-29 13:30:00,72.01,72.04,71.91,72.02,218221.0,54.7568,54.7796,54.6808,54.7644,218221.0
2016-01-29 13:35:00,72.02,72.04,71.89,71.97,132642.0,54.7644,54.7796,54.6656,54.7264,132642.0
2016-01-29 13:40:00,71.97,72.11,71.97,72.04,125405.0,54.7264,54.8328,54.7264,54.7796,125405.0
2016-01-29 13:45:00,72.06,72.1,71.83,71.91,138388.0,54.7948,54.8252,54.6199,54.6808,138388.0
2016-01-29 13:50:00,71.92,71.92,71.63,71.74,212313.0,54.6884,54.6884,54.4679,54.5515,212313.0
2016-01-29 13:55:00,71.74,71.93,71.74,71.91,125803.0,54.5515,54.696,54.5515,54.6808,125803.0
2016-01-29 14:00:00,71.91,71.98,71.75,71.86,146079.0,54.6808,54.734,54.5591,54.6427,146079.0
2016-01-29 14:05:00,71.87,71.92,71.8,71.9,106340.0,54.6504,54.6884,54.5971,54.6732,106340.0
2016-01-29 14:10:00,71.9,71.91,71.65,71.77,96345.0,54.6732,54.6808,54.4831,54.5743,96345.0
2016-01-29 14:15:00,71.77,72.03,71.77,72.02,133015.0,54.5743,54.772,54.5743,54.7644,133015.0
2016-01-29 14:20:00,72.01,72.08,71.87,71.99,104441.0,54.7568,54.81,54.6504,54.7416,104441.0
2016-01-29 14:25:00,71.99,72.13,71.99,72.08,114279.0,54.7416,54.8481,54.7416,54.81,114279.0
2016-01-29 14:30:00,72.09,72.09,71.97,72.01,128642.0,54.8176,54.8176,54.7264,54.7568,128642.0
2016-01-29 14:35:00,72.01,72.05,71.95,72.03,104961.0,54.7568,54.7872,54.7112,54.772,104961.0
2016-01-29 14:40:00,72.04,72.08,71.97,72.02,100801.0,54.7796,54.81,54.7264,54.7644,100801.0
2016-01-29 14:45:00,72.01,72.1,71.99,72.09,81538.0,54.7568,54.8252,54.7416,54.8176,81538.0
2016-01-29 14:50:00,72.09,72.16,72.04,72.04,158879.0,54.8176,54.8709,54.7796,54.7796,158879.0
2016-01-29 14:55:00,72.04,72.16,72.01,72.16,97569.0,54.7796,54.8709,54.7568,54.8709,97569.0
2016-01-29 15:00:00,72.16,72.25,72.1,72.25,109823.0,54.8709,54.9393,54.8252,54.9393,109823.0
2016-01-29 15:05:00,72.25,72.4,72.23,72.36,238364.0,54.9393,55.0534,54.9241,55.023,238364.0
2016-01-29 15:10:00,72.36,72.44,72.29,72.43,130006.0,55.023,55.0838,54.9697,55.0762,130006.0
2016-01-29 15:15:00,72.43,72.45,72.3,72.38,172358.0,55.0762,55.0914,54.9773,55.0382,172358.0
2016-01-29 15:20:00,72.39,72.47,72.32,72.37,407641.0,55.0458,55.1066,54.9925,55.0306,407641.0
2016-01-29 15:25:00,72.37,72.48,72.34,72.45,161409.0,55.0306,55.1142,55.0077,55.0914,161409.0
2016-01-29 15:30:00,72.45,72.5,72.35,72.35,199923.0,55.0914,55.1294,55.0153,55.0153,199923.0
2016-01-29 15:35:00,72.35,72.42,72.3,72.31,228533.0,55.0153,55.0686,54.9773,54.9849,228533.0
2016-01-29 15:40:00,72.31,72.35,72.1,72.11,386444.0,54.9849,55.0153,54.8252,54.8328,386444.0
2016-01-29 15:45:00,72.11,72.23,72.08,72.2,686476.0,54.8328,54.9241,54.81,54.9013,686476.0
2016-01-29 15:50:00,72.19,72.28,72.18,72.2,361217.0,54.8937,54.9621,54.8861,54.9013,361217.0
2016-01-29 15:55:00,72.2,72.3,72.16,72.28,837861.0,54.9013,54.9773,54.8709,54.9621,837861.0
2016-02-01 09:30:00,71.12,71.55,71.12,71.29,303131.0,54.08,54.407,54.08,54.2093,303131.0
2016-02-01 09:35:00,71.26,71.39,71.13,71.34,225975.0,54.1865,54.2854,54.0877,54.2473,225975.0
2016-02-01 09:40:00,71.33,71.43,71.16,71.24,144650.0,54.2397,54.3158,54.1105,54.1713,144650.0
2016-02-01 09:45:00,71.24,71.3,70.94,71.12,169230.0,54.1713,54.2169,53.9432,54.08,169230.0
2016-02-01 09:50:00,71.1,71.15,70.93,71.02,144806.0,54.0648,54.1029,53.9356,54.004,144806.0
2016-02-01 09:55:00,71.02,71.56,70.95,71.11,169911.0,54.004,54.4146,53.9508,54.0724,169911.0
2016-02-01 10:00:00,71.1,71.14,70.63,70.76,179165.0,54.0648,54.0953,53.7074,53.8063,179165.0
2016-02-01 10:05:00,70.75,71.22,70.72,71.19,162296.0,53.7987,54.1561,53.7759,54.1333,162296.0
2016-02-01 10:10:00,71.2,71.22,70.99,71.08,119580.0,54.1409,54.1561,53.9812,54.0496,119580.0
2016-02-01 10:15:00,71.08,71.26,70.79,70.79,188117.0,54.0496,54.1865,53.8291,53.8291,188117.0
2016-02-01 10:20:00,70.78,71.07,70.78,70.8,118984.0,53.8215,54.042,53.8215,53.8367,118984.0
2016-02-01 10:25:00,70.79,70.98,70.55,70.67,113893.0,53.8291,53.9736,53.6466,53.7379,113893.0
2016-02-01 10:30:00,70.66,70.83,70.6,70.61,128656.0,53.7303,53.8595,53.6846,53.6922,128656.0
2016-02-01 10:35:00,70.62,70.86,70.61,70.69,114228.0,53.6998,53.8823,53.6922,53.7531,114228.0
2016-02-01 10:40:00,70.71,70.93,70.67,70.93,88584.0,53.7683,53.9356,53.7379,53.9356,88584.0
2016-02-01 10:45:00,70.94,71.01,70.84,70.86,89297.0,53.9432,53.9964,53.8671,53.8823,89297.0
2016-02-01 10:50:00,70.86,70.98,70.77,70.79,165040.0,53.8823,53.9736,53.8139,53.8291,165040.0
2016-02-01 10:55:00,70.79,70.92,70.7,70.85,148488.0,53.8291,53.928,53.7607,53.8747,148488.0
2016-02-01 11:00:00,70.85,70.85,70.54,70.55,131615.0,53.8747,53.8747,53.639,53.6466,131615.0
2016-02-01 11:05:00,70.55,70.69,70.48,70.48,154051.0,53.6466,53.7531,53.5934,53.5934,154051.0
2016-02-01 11:10:00,70.48,70.78,70.45,70.72,120155.0,53.5934,53.8215,53.5706,53.7759,120155.0
2016-02-01 11:15:00,70.74,70.87,70.67,70.67,118480.0,53.7911,53.8899,53.7379,53.7379,118480.0
2016-02-01 11:20:00,70.67,70.67,70.48,70.61,169801.0,53.7379,53.7379,53.5934,53.6922,169801.0
2016-02-01 11:25:00,70.61,70.74,70.6,70.72,73138.0,53.6922,53.7911,53.6846,53.7759,73138.0
2016-02-01 11:30:00,70.73,70.79,70.69,70.75,115358.0,53.7835,53.8291,53.7531,53.7987,115358.0
2016-02-01 11:35:00,70.76,70.96,70.76,70.92,110341.0,53.8063,53.9584,53.8063,53.928,110341.0
2016-02-01 11:40:00,70.93,70.93,70.71,70.74,108859.0,53.9356,53.9356,53.7683,53.7911,108859.0
2016-02-01 11:45:00,70.73,70.87,70.72,70.8,119008.0,53.7835,53.8899,53.7759,53.8367,119008.0
2016-02-01 11:50:00,70.8,70.93,70.66,70.93,120372.0,53.8367,53.9356,53.7303,53.9356,120372.0
2016-02-01 11:55:00,70.92,70.97,70.83,70.91,127025.0,53.928,53.966,53.8595,53.9204,127025.0
2016-02-01 12:00:00,70.92,70.97,70.79,70.83,89966.0,53.928,53.966,53.8291,53.8595,89966.0
2016-02-01 12:05:00,70.83,70.83,70.67,70.69,103700.0,53.8595,53.8595,53.7379,53.7531,103700.0
2016-02-01 12:10:00,70.69,70.78,70.61,70.71,65610.0,53.7531,53.8215,53.6922,53.7683,65610.0
2016-02-01 12:15:00,70.71,70.71,70.59,70.65,84659.0,53.7683,53.7683,53.677,53.7227,84659.0
2016-02-01 12:20:00,70.65,70.65,70.56,70.57,117319.0,53.7227,53.7227,53.6542,53.6618,117319.0
2016-02-01 12:25:00,70.57,70.58,70.42,70.51,64052.0,53.6618,53.6694,53.5478,53.6162,64052.0
2016-02-01 12:30:00,70.51,70.54,70.45,70.47,90813.0,53.6162,53.639,53.5706,53.5858,90813.0
2016-02-01 12:35:00,70.47,70.47,70.31,70.37,54244.0,53.5858,53.5858,53.4641,53.5097,54244.0
2016-02-01 12:40:00,70.36,70.41,70.3,70.36,60946.0,53.5021,53.5402,53.4565,53.5021,60946.0
2016-02-01 12:45:00,70.35,70.39,70.3,70.38,69422.0,53.4945,53.525,53.4565,53.5173,69422.0
2016-02-01 12:50:00,70.38,70.39,70.19,70.19,159855.0,53.5173,53.525,53.3729,53.3729,159855.0
2016-02-01 12:55:00,70.19,70.21,70.08,70.09,169875.0,53.3729,53.3881,53.2892,53.2968,169875.0
2016-02-01 13:00:00,70.08,70.31,70.04,70.27,77602.0,53.2892,53.4641,53.2588,53.4337,77602.0
2016-02-01 13:05:00,70.27,70.3,70.22,70.23,79236.0,53.4337,53.4565,53.3957,53.4033,79236.0
2016-02-01 13:10:00,70.23,70.26,70.15,70.19,78041.0,53.4033,53.4261,53.3425,53.3729,78041.0
2016-02-01 13:15:00,70.21,70.3,70.16,70.22,62248.0,53.3881,53.4565,53.3501,53.3957,62248.0
2016-02-01 13:20:00,70.22,70.4,70.22,70.37,73351.0,53.3957,53.5326,53.3957,53.5097,73351.0
2016-02-01 13:25:00,70.37,70.55,70.37,70.51,88486.0,53.5097,53.6466,53.5097,53.6162,88486.0
2016-02-01 13:30:00,70.52,70.56,70.39,70.48,56223.0,53.6238,53.6542,53.525,53.5934,56223.0
2016-02-01 13:35:00,70.49,70.53,70.4,70.41,89947.0,53.601,53.6314,53.5326,53.5402,89947.0
2016-02-01 13:40:00,70.42,70.53,70.41,70.45,94240.0,53.5478,53.6314,53.5402,53.5706,94240.0
2016-02-01 13:45:00,70.44,70.56,70.42,70.54,92532.0,53.563,53.6542,53.5478,53.639,92532.0
2016-02-01 13:50:00,70.53,70.56,70.45,70.51,89528.0,53.6314,53.6542,53.5706,53.6162,89528.0
2016-02-01 13:55:00,70.51,70.81,70.51,70.78,149017.0,53.6162,53.8443,53.6162,53.8215,149017.0
2016-02-01 14:00:00,70.78,70.89,70.71,70.73,68108.0,53.8215,53.9052,53.7683,53.7835,68108.0
2016-02-01 14:05:00,70.72,70.75,70.59,70.6,83969.0,53.7759,53.7987,53.677,53.6846,83969.0
2016-02-01 14:10:00,70.61,70.65,70.54,70.55,83889.0,53.6922,53.7227,53.639,53.6466,83889.0
2016-02-01 14:15:00,70.56,70.81,70.53,70.77,83661.0,53.6542,53.8443,53.6314,53.8139,83661.0
2016-02-01 14:20:00,70.78,70.89,70.77,70.79,101393.0,53.8215,53.9052,53.8139,53.8291,101393.0
2016-02-01 14:25:00,70.79,70.85,70.74,70.8,91564.0,53.8291,53.8747,53.7911,53.8367,91564.0
2016-02-01 14:30:00,70.79,70.85,70.73,70.83,103554.0,53.8291,53.8747,53.7835,53.8595,103554.0
2016-02-01 14:35:00,70.84,70.88,70.79,70.88,94893.0,53.8671,53.8976,53.8291,53.8976,94893.0
2016-02-01 14:40:00,70.87,70.92,70.8,70.85,110406.0,53.8899,53.928,53.8367,53.8747,110406.0
2016-02-01 14:45:00,70.84,70.84,70.63,70.66,94710.0,53.8671,53.8671,53.7074,53.7303,94710.0
2016-02-01 14:50:00,70.67,70.72,70.63,70.71,83720.0,53.7379,53.7759,53.7074,53.7683,83720.0
2016-02-01 14:55:00,70.7,70.9,70.7,70.85,124811.0,53.7607,53.9128,53.7607,53.8747,124811.0
2016-02-01 15:00:00,70.86,70.91,70.8,70.86,123053.0,53.8823,53.9204,53.8367,53.8823,123053.0
2016-02-01 15:05:00,70.86,70.96,70.84,70.9,133714.0,53.8823,53.9584,53.8671,53.9128,133714.0
2016-02-01 15:10:00,70.9,71.0,70.87,70.98,148531.0,53.9128,53.9888,53.8899,53.9736,148531.0
2016-02-01 15:15:00,70.98,71.17,70.92,71.15,124996.0,53.9736,54.1181,53.928,54.1029,124996.0
2016-02-01 15:20:00,71.14,71.34,71.06,71.31,152865.0,54.0953,54.2473,54.0344,54.2245,152865.0
2016-02-01 15:25:00,71.31,71.36,71.24,71.34,98574.0,54.2245,54.2625,54.1713,54.2473,98574.0
2016-02-01 15:30:00,71.34,71.42,71.3,71.42,104962.0,54.2473,54.3082,54.2169,54.3082,104962.0
2016-02-01 15:35:00,71.42,71.47,71.35,71.36,162795.0,54.3082,54.3462,54.2549,54.2625,162795.0
2016-02-01 15:40:00,71.36,71.65,71.36,71.65,181771.0,54.2625,54.4831,54.2625,54.4831,181771.0
2016-02-01 15:45:00,71.65,71.67,71.52,71.61,219947.0,54.4831,54.4983,54.3842,54.4526,219947.0
2016-02-01 15:50:00,71.62,71.62,71.55,71.56,233096.0,54.4603,54.4603,54.407,54.4146,233096.0
2016-02-01 15:55:00,71.57,71.57,71.39,71.43,725509.0,54.4222,54.4222,54.2854,54.3158,725509.0
2016-02-02 09:30:00,69.32,69.75,68.91,69.64,361436.0,52.7113,53.0383,52.3996,52.9546,361436.0
2016-02-02 09:35:00,69.58,69.75,69.25,69.5,162161.0,52.909,53.0383,52.6581,52.8482,162161.0
2016-02-02 09:40:00,69.5,69.98,69.49,69.76,213827.0,52.8482,53.2132,52.8406,53.0459,213827.0
2016-02-02 09:45:00,69.74,69.97,69.68,69.77,257668.0,53.0307,53.2056,52.9851,53.0535,257668.0
2016-02-02 09:50:00,69.8,69.84,69.52,69.53,230323.0,53.0763,53.1067,52.8634,52.871,230323.0
2016-02-02 09:55:00,69.52,69.82,69.33,69.71,149615.0,52.8634,53.0915,52.7189,53.0079,149615.0
2016-02-02 10:00:00,69.67,69.81,69.62,69.75,132559.0,52.9775,53.0839,52.9394,53.0383,132559.0
2016-02-02 10:05:00,69.74,69.96,69.49,69.89,243716.0,53.0307,53.198,52.8406,53.1447,243716.0
2016-02-02 10:10:00,69.91,69.91,69.63,69.74,142517.0,53.16,53.16,52.947,53.0307,142517.0
2016-02-02 10:15:00,69.73,69.76,69.32,69.33,114725.0,53.0231,53.0459,52.7113,52.7189,114725.0
2016-02-02 10:20:00,69.33,69.4,69.25,69.36,117472.0,52.7189,52.7722,52.6581,52.7417,117472.0
2016-02-02 10:25:00,69.35,69.48,69.28,69.43,155383.0,52.7341,52.833,52.6809,52.795,155383.0
2016-02-02 10:30:00,69.43,69.46,69.25,69.32,222010.0,52.795,52.8178,52.6581,52.7113,222010.0
2016-02-02 10:35:00,69.32,69.79,69.32,69.68,168627.0,52.7113,53.0687,52.7113,52.9851,168627.0
2016-02-02 10:40:00,69.69,69.72,69.5,69.62,91403.0,52.9927,53.0155,52.8482,52.9394,91403.0
2016-02-02 10:45:00,69.61,69.66,69.34,69.46,108949.0,52.9318,52.9699,52.7265,52.8178,108949.0
2016-02-02 10:50:00,69.46,69.52,69.3,69.42,99487.0,52.8178,52.8634,52.6961,52.7874,99487.0
2016-02-02 10:55:00,69.42,69.51,69.33,69.39,136800.0,52.7874,52.8558,52.7189,52.7645,136800.0
2016-02-02 11:00:00,69.4,69.44,69.25,69.37,92546.0,52.7722,52.8026,52.6581,52.7493,92546.0
2016-02-02 11:05:00,69.37,69.47,69.31,69.44,140996.0,52.7493,52.8254,52.7037,52.8026,140996.0
2016-02-02 11:10:00,69.45,69.59,69.39,69.57,138591.0,52.8102,52.9166,52.7645,52.9014,138591.0
2016-02-02 11:15:00,69.57,69.58,69.45,69.5,125343.0,52.9014,52.909,52.8102,52.8482,125343.0
2016-02-02 11:20:00,69.49,69.7,69.46,69.69,189690.0,52.8406,53.0003,52.8178,52.9927,189690.0
2016-02-02 11:25:00,69.71,69.8,69.53,69.55,86979.0,53.0079,53.0763,52.871,52.8862,86979.0
2016-02-02 11:30:00,69.52,69.63,69.5,69.54,79207.0,52.8634,52.947,52.8482,52.8786,79207.0
2016-02-02 11:35:00,69.55,69.64,69.48,69.61,88015.0,52.8862,52.9546,52.833,52.9318,88015.0
2016-02-02 11:40:00,69.61,69.61,69.48,69.51,78266.0,52.9318,52.9318,52.833,52.8558,78266.0
2016-02-02 11:45:00,69.52,69.54,69.38,69.4,167619.0,52.8634,52.8786,52.7569,52.7722,167619.0
2016-02-02 11:50:00,69.4,69.5,69.35,69.39,80534.0,52.7722,52.8482,52.7341,52.7645,80534.0
2016-02-02 11:55:00,69.39,69.53,69.32,69.5,270482.0,52.7645,52.871,52.7113,52.8482,270482.0
2016-02-02 12:00:00,69.51,69.61,69.38,69.39,223767.0,52.8558,52.9318,52.7569,52.7645,223767.0
2016-02-02 12:05:00,69.38,69.47,69.3,69.35,263736.0,52.7569,52.8254,52.6961,52.7341,263736.0
2016-02-02 12:10:00,69.34,69.47,69.16,69.19,204789.0,52.7265,52.8254,52.5897,52.6125,204789.0
2016-02-02 12:15:00,69.18,69.32,69.13,69.28,60659.0,52.6049,52.7113,52.5668,52.6809,60659.0
2016-02-02 12:20:00,69.27,69.49,69.23,69.48,64892.0,52.6733,52.8406,52.6429,52.833,64892.0
2016-02-02 12:25:00,69.47,69.52,69.33,69.35,88428.0,52.8254,52.8634,52.7189,52.7341,88428.0
2016-02-02 12:30:00,69.35,69.35,69.17,69.22,65497.0,52.7341,52.7341,52.5973,52.6353,65497.0
2016-02-02 12:35:00,69.2,69.31,69.12,69.25,78575.0,52.6201,52.7037,52.5592,52.6581,78575.0
2016-02-02 12:40:00,69.24,69.31,69.18,69.29,91860.0,52.6505,52.7037,52.6049,52.6885,91860.0
2016-02-02 12:45:00,69.29,69.33,69.21,69.22,117320.0,52.6885,52.7189,52.6277,52.6353,117320.0
2016-02-02 12:50:00,69.22,69.27,69.15,69.22,127531.0,52.6353,52.6733,52.582,52.6353,127531.0
2016-02-02 12:55:00,69.22,69.37,69.11,69.33,96313.0,52.6353,52.7493,52.5516,52.7189,96313.0
2016-02-02 13:00:00,69.33,69.35,69.17,69.29,87052.0,52.7189,52.7341,52.5973,52.6885,87052.0
2016-02-02 13:05:00,69.29,69.36,69.21,69.23,88629.0,52.6885,52.7417,52.6277,52.6429,88629.0
2016-02-02 13:10:00,69.23,69.26,69.09,69.12,85650.0,52.6429,52.6657,52.5364,52.5592,85650.0
2016-02-02 13:15:00,69.12,69.21,69.01,69.16,73430.0,52.5592,52.6277,52.4756,52.5897,73430.0
2016-02-02 13:20:00,69.15,69.18,69.04,69.13,48545.0,52.582,52.6049,52.4984,52.5668,48545.0
2016-02-02 13:25:00,69.13,69.35,69.12,69.32,83461.0,52.5668,52.7341,52.5592,52.7113,83461.0
2016-02-02 13:30:00,69.34,69.37,69.25,69.33,60060.0,52.7265,52.7493,52.6581,52.7189,60060.0
2016-02-02 13:35:00,69.32,69.34,69.06,69.07,58192.0,52.7113,52.7265,52.5136,52.5212,58192.0
2016-02-02 13:40:00,69.07,69.16,69.01,69.06,96465.0,52.5212,52.5897,52.4756,52.5136,96465.0
2016-02-02 13:45:00,69.06,69.11,69.02,69.08,85468.0,52.5136,52.5516,52.4832,52.5288,85468.0
2016-02-02 13:50:00,69.09,69.1,68.99,69.04,80990.0,52.5364,52.544,52.4604,52.4984,80990.0
2016-02-02 13:55:00,69.05,69.15,68.86,68.86,176307.0,52.506,52.582,52.3615,52.3615,176307.0
2016-02-02 14:00:00,68.86,68.99,68.85,68.94,114996.0,52.3615,52.4604,52.3539,52.4224,114996.0
2016-02-02 14:05:00,68.95,69.1,68.94,68.96,109868.0,52.43,52.544,52.4224,52.4376,109868.0
2016-02-02 14:10:00,68.95,69.05,68.92,69.0,90963.0,52.43,52.506,52.4072,52.468,90963.0
2016-02-02 14:15:00,69.01,69.14,68.99,69.1,90665.0,52.4756,52.5744,52.4604,52.544,90665.0
2016-02-02 14:20:00,69.1,69.16,68.93,68.99,91469.0,52.544,52.5897,52.4148,52.4604,91469.0
2016-02-02 14:25:00,69.0,69.09,68.9,68.91,75479.0,52.468,52.5364,52.3919,52.3996,75479.0
2016-02-02 14:30:00,68.92,68.95,68.75,68.79,116064.0,52.4072,52.43,52.2779,52.3083,116064.0
2016-02-02 14:35:00,68.78,68.84,68.68,68.82,136913.0,52.3007,52.3463,52.2247,52.3311,136913.0
2016-02-02 14:40:00,68.82,68.92,68.79,68.88,125496.0,52.3311,52.4072,52.3083,52.3767,125496.0
2016-02-02 14:45:00,68.87,68.92,68.79,68.83,91703.0,52.3691,52.4072,52.3083,52.3387,91703.0
2016-02-02 14:50:00,68.82,68.9,68.72,68.73,137979.0,52.3311,52.3919,52.2551,52.2627,137979.0
2016-02-02 14:55:00,68.74,68.75,68.58,68.62,108540.0,52.2703,52.2779,52.1486,52.179,108540.0
2016-02-02 15:00:00,68.61,68.68,68.6,68.64,99471.0,52.1714,52.2247,52.1638,52.1942,99471.0
2016-02-02 15:05:00,68.65,68.72,68.57,68.58,125911.0,52.2018,52.2551,52.141,52.1486,125911.0
2016-02-02 15:10:00,68.57,68.61,68.5,68.53,133030.0,52.141,52.1714,52.0878,52.1106,133030.0
2016-02-02 15:15:00,68.52,68.62,68.44,68.52,148639.0,52.103,52.179,52.0422,52.103,148639.0
2016-02-02 15:20:00,68.52,68.52,68.38,68.4,128519.0,52.103,52.103,51.9965,52.0117,128519.0
2016-02-02 15:25:00,68.4,68.6,68.37,68.53,164988.0,52.0117,52.1638,51.9889,52.1106,164988.0
2016-02-02 15:30:00,68.54,68.79,68.52,68.76,184689.0,52.1182,52.3083,52.103,52.2855,184689.0
2016-02-02 15:35:00,68.75,68.84,68.67,68.82,204150.0,52.2779,52.3463,52.2171,52.3311,204150.0
2016-02-02 15:40:00,68.82,68.97,68.79,68.91,189687.0,52.3311,52.4452,52.3083,52.3996,189687.0
2016-02-02 15:45:00,68.91,68.93,68.73,68.89,186838.0,52.3996,52.4148,52.2627,52.3843,186838.0
2016-02-02 15:50:00,68.89,68.95,68.83,68.94,231279.0,52.3843,52.43,52.3387,52.4224,231279.0
2016-02-02 15:55:00,68.94,68.96,68.82,68.86,489007.0,52.4224,52.4376,52.3311,52.3615,489007.0
2016-02-03 09:30:00,70.03,70.24,69.57,69.67,221756.0,53.2512,53.4109,52.9014,52.9775,221756.0
2016-02-03 09:35:00,69.7,69.84,69.54,69.74,101170.0,53.0003,53.1067,52.8786,53.0307,101170.0
2016-02-03 09:40:00,69.74,69.91,69.4,69.56,310616.0,53.0307,53.16,52.7722,52.8938,310616.0
2016-02-03 09:45:00,69.6,69.6,69.36,69.59,166674.0,52.9242,52.9242,52.7417,52.9166,166674.0
2016-02-03 09:50:00,69.6,69.8,69.34,69.35,121205.0,52.9242,53.0763,52.7265,52.7341,121205.0
2016-02-03 09:55:00,69.34,69.64,69.31,69.54,69274.0,52.7265,52.9546,52.7037,52.8786,69274.0
2016-02-03 10:00:00,69.52,69.54,68.91,69.01,91822.0,52.8634,52.8786,52.3996,52.4756,91822.0
2016-02-03 10:05:00,68.99,69.17,68.8,68.82,115890.0,52.4604,52.5973,52.3159,52.3311,115890.0
2016-02-03 10:10:00,68.81,68.86,68.41,68.45,80556.0,52.3235,52.3615,52.0193,52.0498,80556.0
2016-02-03 10:15:00,68.45,68.56,68.21,68.29,121949.0,52.0498,52.1334,51.8673,51.9281,121949.0
2016-02-03 10:20:00,68.28,68.3,68.11,68.27,99423.0,51.9205,51.9357,51.7912,51.9129,99423.0
2016-02-03 10:25:00,68.26,68.27,67.98,68.04,146192.0,51.9053,51.9129,51.6924,51.738,146192.0
2016-02-03 10:30:00,68.04,68.04,67.64,67.79,119375.0,51.738,51.738,51.4338,51.5479,119375.0
2016-02-03 10:35:00,67.79,68.09,67.68,68.06,81461.0,51.5479,51.776,51.4643,51.7532,81461.0
2016-02-03 10:40:00,68.06,68.43,68.05,68.41,94393.0,51.7532,52.0346,51.7456,52.0193,94393.0
2016-02-03 10:45:00,68.4,68.65,68.31,68.64,170772.0,52.0117,52.2018,51.9433,52.1942,170772.0
2016-02-03 10:50:00,68.65,68.81,68.6,68.71,75405.0,52.2018,52.3235,52.1638,52.2475,75405.0
2016-02-03 10:55:00,68.72,69.23,68.69,69.23,144477.0,52.2551,52.6429,52.2323,52.6429,144477.0
2016-02-03 11:00:00,69.23,69.24,68.7,68.74,151559.0,52.6429,52.6505,52.2399,52.2703,151559.0
2016-02-03 11:05:00,68.73,68.88,68.5,68.88,157460.0,52.2627,52.3767,52.0878,52.3767,157460.0
2016-02-03 11:10:00,68.88,69.26,68.82,69.24,86191.0,52.3767,52.6657,52.3311,52.6505,86191.0
2016-02-03 11:15:00,69.26,69.68,69.13,69.62,138099.0,52.6657,52.9851,52.5668,52.9394,138099.0
2016-02-03 11:20:00,69.64,69.75,69.45,69.72,305351.0,52.9546,53.0383,52.8102,53.0155,305351.0
2016-02-03 11:25:00,69.72,69.95,69.63,69.64,87911.0,53.0155,53.1904,52.947,52.9546,87911.0
2016-02-03 11:30:00,69.63,69.69,69.19,69.26,97925.0,52.947,52.9927,52.6125,52.6657,97925.0
2016-02-03 11:35:00,69.25,69.59,69.18,69.57,81922.0,52.6581,52.9166,52.6049,52.9014,81922.0
2016-02-03 11:40:00,69.57,70.02,69.54,69.78,142467.0,52.9014,53.2436,52.8786,53.0611,142467.0
2016-02-03 11:45:00,69.77,69.79,69.45,69.53,132625.0,53.0535,53.0687,52.8102,52.871,132625.0
2016-02-03 11:50:00,69.54,69.66,69.08,69.17,125860.0,52.8786,52.9699,52.5288,52.5973,125860.0
2016-02-03 11:55:00,69.19,69.35,69.02,69.34,123314.0,52.6125,52.7341,52.4832,52.7265,123314.0
2016-02-03 12:00:00,69.33,69.53,69.29,69.52,114941.0,52.7189,52.871,52.6885,52.8634,114941.0
2016-02-03 12:05:00,69.51,69.71,69.41,69.57,145015.0,52.8558,53.0079,52.7798,52.9014,145015.0
2016-02-03 12:10:00,69.57,69.57,69.13,69.25,131190.0,52.9014,52.9014,52.5668,52.6581,131190.0
2016-02-03 12:15:00,69.25,69.42,69.24,69.27,88610.0,52.6581,52.7874,52.6505,52.6733,88610.0
2016-02-03 12:20:00,69.26,69.6,69.2,69.33,112438.0,52.6657,52.9242,52.6201,52.7189,112438.0
2016-02-03 12:25:00,69.33,69.4,69.11,69.21,66932.0,52.7189,52.7722,52.5516,52.6277,66932.0
2016-02-03 12:30:00,69.21,69.25,68.91,69.0,50073.0,52.6277,52.6581,52.3996,52.468,50073.0
2016-02-03 12:35:00,69.01,69.26,68.99,69.22,73307.0,52.4756,52.6657,52.4604,52.6353,73307.0
2016-02-03 12:40:00,69.19,69.26,68.95,68.99,50779.0,52.6125,52.6657,52.43,52.4604,50779.0
2016-02-03 12:45:00,68.98,69.21,68.93,69.2,43972.0,52.4528,52.6277,52.4148,52.6201,43972.0
2016-02-03 12:50:00,69.2,69.41,69.09,69.39,48992.0,52.6201,52.7798,52.5364,52.7645,48992.0
2016-02-03 12:55:00,69.39,69.57,69.39,69.48,70677.0,52.7645,52.9014,52.7645,52.833,70677.0
2016-02-03 13:00:00,69.47,69.61,69.4,69.48,138299.0,52.8254,52.9318,52.7722,52.833,138299.0
2016-02-03 13:05:00,69.5,69.6,69.31,69.31,99061.0,52.8482,52.9242,52.7037,52.7037,99061.0
2016-02-03 13:10:00,69.32,69.34,69.12,69.21,45920.0,52.7113,52.7265,52.5592,52.6277,45920.0
2016-02-03 13:15:00,69.23,69.29,69.1,69.11,46372.0,52.6429,52.6885,52.544,52.5516,46372.0
2016-02-03 13:20:00,69.13,69.29,69.03,69.27,51385.0,52.5668,52.6885,52.4908,52.6733,51385.0
2016-02-03 13:25:00,69.27,69.34,69.15,69.19,57298.0,52.6733,52.7265,52.582,52.6125,57298.0
2016-02-03 13:30:00,69.2,69.22,68.95,68.96,65562.0,52.6201,52.6353,52.43,52.4376,65562.0
2016-02-03 13:35:00,68.96,69.01,68.8,68.81,59776.0,52.4376,52.4756,52.3159,52.3235,59776.0
2016-02-03 13:40:00,68.81,69.1,68.81,69.03,101709.0,52.3235,52.544,52.3235,52.4908,101709.0
2016-02-03 13:45:00,69.04,69.32,69.04,69.3,192672.0,52.4984,52.7113,52.4984,52.6961,192672.0
2016-02-03 13:50:00,69.31,69.41,69.22,69.22,105657.0,52.7037,52.7798,52.6353,52.6353,105657.0
2016-02-03 13:55:00,69.23,69.25,69.08,69.12,67129.0,52.6429,52.6581,52.5288,52.5592,67129.0
2016-02-03 14:00:00,69.12,69.46,69.11,69.4,90946.0,52.5592,52.8178,52.5516,52.7722,90946.0
2016-02-03 14:05:00,69.42,69.78,69.39,69.75,164576.0,52.7874,53.0611,52.7645,53.0383,164576.0
2016-02-03 14:10:00,69.75,69.85,69.61,69.63,104954.0,53.0383,53.1143,52.9318,52.947,104954.0
2016-02-03 14:15:00,69.62,69.7,69.45,69.5,51960.0,52.9394,53.0003,52.8102,52.8482,51960.0
2016-02-03 14:20:00,69.5,69.99,69.48,69.96,236368.0,52.8482,53.2208,52.833,53.198,236368.0
2016-02-03 14:25:00,69.97,70.24,69.93,69.98,230202.0,53.2056,53.4109,53.1752,53.2132,230202.0
2016-02-03 14:30:00,69.97,70.02,69.84,69.95,129589.0,53.2056,53.2436,53.1067,53.1904,129589.0
2016-02-03 14:35:00,69.95,70.0,69.78,69.89,131374.0,53.1904,53.2284,53.0611,53.1447,131374.0
2016-02-03 14:40:00,69.91,70.03,69.88,70.01,132896.0,53.16,53.2512,53.1371,53.236,132896.0
2016-02-03 14:45:00,70.03,70.25,70.02,70.23,121998.0,53.2512,53.4185,53.2436,53.4033,121998.0
2016-02-03 14:50:00,70.24,70.25,70.12,70.23,137617.0,53.4109,53.4185,53.3196,53.4033,137617.0
2016-02-03 14:55:00,70.25,70.39,70.25,70.39,130569.0,53.4185,53.525,53.4185,53.525,130569.0
2016-02-03 15:00:00,70.4,70.53,70.32,70.39,122205.0,53.5326,53.6314,53.4717,53.525,122205.0
2016-02-03 15:05:00,70.4,70.6,70.36,70.53,113819.0,53.5326,53.6846,53.5021,53.6314,113819.0
2016-02-03 15:10:00,70.54,70.7,70.52,70.63,143442.0,53.639,53.7607,53.6238,53.7074,143442.0
2016-02-03 15:15:00,70.63,70.66,70.49,70.57,111284.0,53.7074,53.7303,53.601,53.6618,111284.0
2016-02-03 15:20:00,70.57,70.6,70.38,70.49,86161.0,53.6618,53.6846,53.5173,53.601,86161.0
2016-02-03 15:25:00,70.49,70.6,70.25,70.3,178095.0,53.601,53.6846,53.4185,53.4565,178095.0
2016-02-03 15:30:00,70.3,70.4,70.3,70.38,145072.0,53.4565,53.5326,53.4565,53.5173,145072.0
2016-02-03 15:35:00,70.38,70.41,70.2,70.3,155570.0,53.5173,53.5402,53.3805,53.4565,155570.0
2016-02-03 15:40:00,70.3,70.71,70.24,70.67,146307.0,53.4565,53.7683,53.4109,53.7379,146307.0
2016-02-03 15:45:00,70.68,70.7,70.58,70.59,187630.0,53.7455,53.7607,53.6694,53.677,187630.0
2016-02-03 15:50:00,70.6,70.86,70.59,70.79,238379.0,53.6846,53.8823,53.677,53.8291,238379.0
2016-02-03 15:55:00,70.79,70.86,70.65,70.81,395753.0,53.8291,53.8823,53.7227,53.8443,395753.0
2016-02-04 09:30:00,71.53,72.59,71.38,72.34,315714.0,54.3918,55.1978,54.2778,55.0077,315714.0
2016-02-04 09:35:00,72.38,72.87,71.4,71.4,283420.0,55.0382,55.4108,54.293,54.293,283420.0
2016-02-04 09:40:00,71.41,71.53,71.01,71.21,196700.0,54.3006,54.3918,53.9964,54.1485,196700.0
2016-02-04 09:45:00,71.23,71.4,71.12,71.29,97587.0,54.1637,54.293,54.08,54.2093,97587.0
2016-02-04 09:50:00,71.31,71.5,71.18,71.28,94074.0,54.2245,54.369,54.1257,54.2017,94074.0
2016-02-04 09:55:00,71.29,71.29,71.0,71.07,80426.0,54.2093,54.2093,53.9888,54.042,80426.0
2016-02-04 10:00:00,71.04,71.19,70.7,70.85,149632.0,54.0192,54.1333,53.7607,53.8747,149632.0
2016-02-04 10:05:00,70.87,71.46,70.87,71.35,79044.0,53.8899,54.3386,53.8899,54.2549,79044.0
2016-02-04 10:10:00,71.36,71.78,71.26,71.63,132422.0,54.2625,54.5819,54.1865,54.4679,132422.0
2016-02-04 10:15:00,71.63,71.93,71.6,71.91,172827.0,54.4679,54.696,54.445,54.6808,172827.0
2016-02-04 10:20:00,71.88,72.05,71.8,72.02,147821.0,54.658,54.7872,54.5971,54.7644,147821.0
2016-02-04 10:25:00,72.02,72.29,72.02,72.2,142315.0,54.7644,54.9697,54.7644,54.9013,142315.0
2016-02-04 10:30:00,72.19,72.36,71.93,72.32,110681.0,54.8937,55.023,54.696,54.9925,110681.0
2016-02-04 10:35:00,72.31,72.47,72.13,72.41,213889.0,54.9849,55.1066,54.8481,55.061,213889.0
2016-02-04 10:40:00,72.41,72.56,72.26,72.29,206756.0,55.061,55.175,54.9469,54.9697,206756.0
2016-02-04 10:45:00,72.28,72.29,71.89,72.11,100294.0,54.9621,54.9697,54.6656,54.8328,100294.0
2016-02-04 10:50:00,72.15,72.27,71.98,72.08,70251.0,54.8633,54.9545,54.734,54.81,70251.0
2016-02-04 10:55:00,72.1,72.15,71.76,72.01,83497.0,54.8252,54.8633,54.5667,54.7568,83497.0
2016-02-04 11:00:00,72.02,72.05,71.48,71.5,108172.0,54.7644,54.7872,54.3538,54.369,108172.0
2016-02-04 11:05:00,71.48,71.51,71.24,71.35,118654.0,54.3538,54.3766,54.1713,54.2549,118654.0
2016-02-04 11:10:00,71.34,71.38,70.93,70.98,109132.0,54.2473,54.2778,53.9356,53.9736,109132.0
2016-02-04 11:15:00,70.96,71.15,70.81,70.86,83835.0,53.9584,54.1029,53.8443,53.8823,83835.0
2016-02-04 11:20:00,70.85,71.09,70.8,71.01,118122.0,53.8747,54.0572,53.8367,53.9964,118122.0
2016-02-04 11:25:00,71.0,71.23,70.95,71.04,144638.0,53.9888,54.1637,53.9508,54.0192,144638.0
2016-02-04 11:30:00,71.05,71.05,70.66,70.87,117549.0,54.0268,54.0268,53.7303,53.8899,117549.0
2016-02-04 11:35:00,70.88,71.11,70.67,70.77,116756.0,53.8976,54.0724,53.7379,53.8139,116756.0
2016-02-04 11:40:00,70.77,70.88,70.47,70.63,77204.0,53.8139,53.8976,53.5858,53.7074,77204.0
2016-02-04 11:45:00,70.63,70.71,70.34,70.63,137855.0,53.7074,53.7683,53.4869,53.7074,137855.0
2016-02-04 11:50:00,70.66,71.02,70.66,70.79,123554.0,53.7303,54.004,53.7303,53.8291,123554.0
2016-02-04 11:55:00,70.77,71.12,70.7,70.92,131410.0,53.8139,54.08,53.7607,53.928,131410.0
2016-02-04 12:00:00,70.93,71.2,70.74,71.11,133910.0,53.9356,54.1409,53.7911,54.0724,133910.0
2016-02-04 12:05:00,71.11,71.34,70.93,71.24,125780.0,54.0724,54.2473,53.9356,54.1713,125780.0
2016-02-04 12:10:00,71.25,71.37,70.99,71.07,52543.0,54.1789,54.2701,53.9812,54.042,52543.0
2016-02-04 12:15:00,71.08,71.11,70.91,71.02,61051.0,54.0496,54.0724,53.9204,54.004,61051.0
2016-02-04 12:20:00,71.04,71.14,70.64,70.67,102223.0,54.0192,54.0953,53.7151,53.7379,102223.0
2016-02-04 12:25:00,70.66,70.89,70.49,70.87,72482.0,53.7303,53.9052,53.601,53.8899,72482.0
2016-02-04 12:30:00,70.86,70.95,70.73,70.81,71986.0,53.8823,53.9508,53.7835,53.8443,71986.0
2016-02-04 12:35:00,70.82,71.29,70.82,71.24,106349.0,53.8519,54.2093,53.8519,54.1713,106349.0
2016-02-04 12:40:00,71.26,71.47,71.16,71.3,93806.0,54.1865,54.3462,54.1105,54.2169,93806.0
2016-02-04 12:45:00,71.31,71.37,71.08,71.28,41336.0,54.2245,54.2701,54.0496,54.2017,41336.0
2016-02-04 12:50:00,71.3,71.44,71.07,71.11,46416.0,54.2169,54.3234,54.042,54.0724,46416.0
2016-02-04 12:55:00,71.13,71.15,70.93,70.96,35996.0,54.0877,54.1029,53.9356,53.9584,35996.0
2016-02-04 13:00:00,70.95,71.12,70.89,70.99,53253.0,53.9508,54.08,53.9052,53.9812,53253.0
2016-02-04 13:05:00,71.02,71.11,70.91,70.96,39530.0,54.004,54.0724,53.9204,53.9584,39530.0
2016-02-04 13:10:00,70.93,71.18,70.79,70.8,100889.0,53.9356,54.1257,53.8291,53.8367,100889.0
2016-02-04 13:15:00,70.8,71.04,70.69,70.7,52986.0,53.8367,54.0192,53.7531,53.7607,52986.0
2016-02-04 13:20:00,70.69,70.8,70.55,70.56,110597.0,53.7531,53.8367,53.6466,53.6542,110597.0
2016-02-04 13:25:00,70.54,70.68,70.49,70.63,94609.0,53.639,53.7455,53.601,53.7074,94609.0
2016-02-04 13:30:00,70.64,71.03,70.62,71.02,62912.0,53.7151,54.0116,53.6998,54.004,62912.0
2016-02-04 13:35:00,71.03,71.18,70.9,71.0,44045.0,54.0116,54.1257,53.9128,53.9888,44045.0
2016-02-04 13:40:00,71.04,71.04,70.74,71.01,49902.0,54.0192,54.0192,53.7911,53.9964,49902.0
2016-02-04 13:45:00,71.03,71.06,70.66,70.78,66735.0,54.0116,54.0344,53.7303,53.8215,66735.0
2016-02-04 13:50:00,70.79,70.83,70.64,70.75,61427.0,53.8291,53.8595,53.7151,53.7987,61427.0
2016-02-04 13:55:00,70.74,70.93,70.66,70.9,56583.0,53.7911,53.9356,53.7303,53.9128,56583.0
2016-02-04 14:00:00,70.91,70.91,70.76,70.8,53806.0,53.9204,53.9204,53.8063,53.8367,53806.0
2016-02-04 14:05:00,70.78,70.9,70.68,70.73,64324.0,53.8215,53.9128,53.7455,53.7835,64324.0
2016-02-04 14:10:00,70.73,70.93,70.68,70.93,71221.0,53.7835,53.9356,53.7455,53.9356,71221.0
2016-02-04 14:15:00,70.93,71.1,70.87,71.07,69749.0,53.9356,54.0648,53.8899,54.042,69749.0
2016-02-04 14:20:00,71.07,71.11,70.93,71.01,155122.0,54.042,54.0724,53.9356,53.9964,155122.0
2016-02-04 14:25:00,71.01,71.08,70.66,70.67,120358.0,53.9964,54.0496,53.7303,53.7379,120358.0
2016-02-04 14:30:00,70.64,70.8,70.62,70.66,64145.0,53.7151,53.8367,53.6998,53.7303,64145.0
2016-02-04 14:35:00,70.66,70.83,70.64,70.7,87558.0,53.7303,53.8595,53.7151,53.7607,87558.0
2016-02-04 14:40:00,70.7,70.72,70.51,70.57,67312.0,53.7607,53.7759,53.6162,53.6618,67312.0
2016-02-04 14:45:00,70.56,70.65,70.46,70.6,75629.0,53.6542,53.7227,53.5782,53.6846,75629.0
2016-02-04 14:50:00,70.59,70.77,70.55,70.58,83165.0,53.677,53.8139,53.6466,53.6694,83165.0
2016-02-04 14:55:00,70.56,70.89,70.55,70.77,92190.0,53.6542,53.9052,53.6466,53.8139,92190.0
2016-02-04 15:00:00,70.76,70.79,70.57,70.58,111864.0,53.8063,53.8291,53.6618,53.6694,111864.0
2016-02-04 15:05:00,70.58,70.65,70.44,70.55,106713.0,53.6694,53.7227,53.563,53.6466,106713.0
2016-02-04 15:10:00,70.55,70.67,70.45,70.67,148358.0,53.6466,53.7379,53.5706,53.7379,148358.0
2016-02-04 15:15:00,70.68,70.71,70.43,70.43,105143.0,53.7455,53.7683,53.5554,53.5554,105143.0
2016-02-04 15:20:00,70.45,70.63,70.41,70.48,89561.0,53.5706,53.7074,53.5402,53.5934,89561.0
2016-02-04 15:25:00,70.49,70.52,70.38,70.42,76569.0,53.601,53.6238,53.5173,53.5478,76569.0
2016-02-04 15:30:00,70.44,70.52,70.31,70.37,122842.0,53.563,53.6238,53.4641,53.5097,122842.0
2016-02-04 15:35:00,70.37,70.49,70.32,70.44,120608.0,53.5097,53.601,53.4717,53.563,120608.0
2016-02-04 15:40:00,70.44,70.55,70.39,70.48,118979.0,53.563,53.6466,53.525,53.5934,118979.0
2016-02-04 15:45:00,70.48,70.51,70.37,70.4,139745.0,53.5934,53.6162,53.5097,53.5326,139745.0
2016-02-04 15:50:00,70.41,70.5,70.34,70.41,168150.0,53.5402,53.6086,53.4869,53.5402,168150.0
2016-02-04 15:55:00,70.42,70.56,70.38,70.53,469169.0,53.5478,53.6542,53.5173,53.6314,469169.0
2016-02-05 09:30:00,69.71,69.96,69.54,69.62,184824.0,53.0079,53.198,52.8786,52.9394,184824.0
2016-02-05 09:35:00,69.6,69.68,69.03,69.31,148173.0,52.9242,52.9851,52.4908,52.7037,148173.0
2016-02-05 09:40:00,69.29,69.7,69.28,69.51,110595.0,52.6885,53.0003,52.6809,52.8558,110595.0
2016-02-05 09:45:00,69.52,69.76,69.22,69.22,206600.0,52.8634,53.0459,52.6353,52.6353,206600.0
2016-02-05 09:50:00,69.21,69.64,69.05,69.58,196158.0,52.6277,52.9546,52.506,52.909,196158.0
2016-02-05 09:55:00,69.55,69.88,69.53,69.69,129299.0,52.8862,53.1371,52.871,52.9927,129299.0
2016-02-05 10:00:00,69.67,70.07,69.67,70.07,125963.0,52.9775,53.2816,52.9775,53.2816,125963.0
2016-02-05 10:05:00,70.06,70.06,69.44,69.44,131967.0,53.274,53.274,52.8026,52.8026,131967.0
2016-02-05 10:10:00,69.45,70.0,69.43,69.78,137856.0,52.8102,53.2284,52.795,53.0611,137856.0
2016-02-05 10:15:00,69.77,69.93,69.64,69.65,148643.0,53.0535,53.1752,52.9546,52.9623,148643.0
2016-02-05 10:20:00,69.66,69.91,69.43,69.54,450928.0,52.9699,53.16,52.795,52.8786,450928.0
2016-02-05 10:25:00,69.5,69.61,69.24,69.32,173689.0,52.8482,52.9318,52.6505,52.7113,173689.0
2016-02-05 10:30:00,69.31,69.39,69.11,69.34,132772.0,52.7037,52.7645,52.5516,52.7265,132772.0
2016-02-05 10:35:00,69.34,69.52,69.18,69.27,203721.0,52.7265,52.8634,52.6049,52.6733,203721.0
2016-02-05 10:40:00,69.28,69.85,69.26,69.72,132655.0,52.6809,53.1143,52.6657,53.0155,132655.0
2016-02-05 10:45:00,69.72,69.75,69.43,69.46,97979.0,53.0155,53.0383,52.795,52.8178,97979.0
2016-02-05 10:50:00,69.45,69.66,69.38,69.54,108237.0,52.8102,52.9699,52.7569,52.8786,108237.0
2016-02-05 10:55:00,69.54,69.87,69.36,69.41,93307.0,52.8786,53.1295,52.7417,52.7798,93307.0
2016-02-05 11:00:00,69.41,69.49,69.24,69.25,128928.0,52.7798,52.8406,52.6505,52.6581,128928.0
2016-02-05 11:05:00,69.25,69.34,69.13,69.32,123515.0,52.6581,52.7265,52.5668,52.7113,123515.0
2016-02-05 11:10:00,69.33,69.74,69.29,69.68,79313.0,52.7189,53.0307,52.6885,52.9851,79313.0
2016-02-05 11:15:00,69.68,69.75,69.51,69.57,85167.0,52.9851,53.0383,52.8558,52.9014,85167.0
2016-02-05 11:20:00,69.56,69.75,69.43,69.46,86953.0,52.8938,53.0383,52.795,52.8178,86953.0
2016-02-05 11:25:00,69.42,69.55,69.25,69.54,86246.0,52.7874,52.8862,52.6581,52.8786,86246.0
2016-02-05 11:30:00,69.54,69.77,69.39,69.54,102682.0,52.8786,53.0535,52.7645,52.8786,102682.0
2016-02-05 11:35:00,69.55,69.57,69.32,69.36,73145.0,52.8862,52.9014,52.7113,52.7417,73145.0
2016-02-05 11:40:00,69.36,69.47,69.15,69.22,74437.0,52.7417,52.8254,52.582,52.6353,74437.0
2016-02-05 11:45:00,69.22,69.42,69.16,69.39,110437.0,52.6353,52.7874,52.5897,52.7645,110437.0
2016-02-05 11:50:00,69.41,69.52,69.39,69.39,65079.0,52.7798,52.8634,52.7645,52.7645,65079.0
2016-02-05 11:55:00,69.39,69.43,69.27,69.42,76906.0,52.7645,52.795,52.6733,52.7874,76906.0
2016-02-05 12:00:00,69.4,69.56,69.39,69.4,71059.0,52.7722,52.8938,52.7645,52.7722,71059.0
2016-02-05 12:05:00,69.4,69.45,69.17,69.24,71643.0,52.7722,52.8102,52.5973,52.6505,71643.0
2016-02-05 12:10:00,69.22,69.25,69.06,69.21,75688.0,52.6353,52.6581,52.5136,52.6277,75688.0
2016-02-05 12:15:00,69.23,69.33,69.09,69.24,76620.0,52.6429,52.7189,52.5364,52.6505,76620.0
2016-02-05 12:20:00,69.25,69.42,69.24,69.41,125523.0,52.6581,52.7874,52.6505,52.7798,125523.0
2016-02-05 12:25:00,69.42,69.46,69.12,69.15,108394.0,52.7874,52.8178,52.5592,52.582,108394.0
2016-02-05 12:30:00,69.14,69.38,69.09,69.32,112507.0,52.5744,52.7569,52.5364,52.7113,112507.0
2016-02-05 12:35:00,69.33,69.41,69.25,69.34,76052.0,52.7189,52.7798,52.6581,52.7265,76052.0
2016-02-05 12:40:00,69.32,69.33,69.11,69.13,88779.0,52.7113,52.7189,52.5516,52.5668,88779.0
2016-02-05 12:45:00,69.12,69.28,69.11,69.12,79197.0,52.5592,52.6809,52.5516,52.5592,79197.0
2016-02-05 12:50:00,69.13,69.21,68.92,68.95,79451.0,52.5668,52.6277,52.4072,52.43,79451.0
2016-02-05 12:55:00,68.96,69.0,68.82,68.95,86902.0,52.4376,52.468,52.3311,52.43,86902.0
2016-02-05 13:00:00,68.96,69.28,68.9,68.95,244679.0,52.4376,52.6809,52.3919,52.43,244679.0
2016-02-05 13:05:00,68.94,69.17,68.89,69.06,116700.0,52.4224,52.5973,52.3843,52.5136,116700.0
2016-02-05 13:10:00,69.03,69.06,68.78,68.78,129527.0,52.4908,52.5136,52.3007,52.3007,129527.0
2016-02-05 13:15:00,68.77,68.85,68.63,68.7,122328.0,52.2931,52.3539,52.1866,52.2399,122328.0
2016-02-05 13:20:00,68.72,68.9,68.71,68.76,120936.0,52.2551,52.3919,52.2475,52.2855,120936.0
2016-02-05 13:25:00,68.75,68.84,68.66,68.67,64881.0,52.2779,52.3463,52.2095,52.2171,64881.0
2016-02-05 13:30:00,68.66,68.66,68.51,68.59,75267.0,52.2095,52.2095,52.0954,52.1562,75267.0
2016-02-05 13:35:00,68.59,68.6,68.3,68.35,161880.0,52.1562,52.1638,51.9357,51.9737,161880.0
2016-02-05 13:40:00,68.32,68.55,68.3,68.47,166530.0,51.9509,52.1258,51.9357,52.065,166530.0
2016-02-05 13:45:00,68.47,68.57,68.15,68.21,173998.0,52.065,52.141,51.8216,51.8673,173998.0
2016-02-05 13:50:00,68.23,68.32,68.16,68.29,82276.0,51.8825,51.9509,51.8292,51.9281,82276.0
2016-02-05 13:55:00,68.29,68.56,68.28,68.54,79408.0,51.9281,52.1334,51.9205,52.1182,79408.0
2016-02-05 14:00:00,68.56,68.67,68.36,68.54,267980.0,52.1334,52.2171,51.9813,52.1182,267980.0
2016-02-05 14:05:00,68.53,68.62,68.39,68.56,80451.0,52.1106,52.179,52.0041,52.1334,80451.0
2016-02-05 14:10:00,68.55,68.55,68.15,68.15,79966.0,52.1258,52.1258,51.8216,51.8216,79966.0
2016-02-05 14:15:00,68.16,68.41,68.15,68.4,120127.0,51.8292,52.0193,51.8216,52.0117,120127.0
2016-02-05 14:20:00,68.4,68.58,68.32,68.53,88431.0,52.0117,52.1486,51.9509,52.1106,88431.0
2016-02-05 14:25:00,68.52,68.58,68.22,68.26,118171.0,52.103,52.1486,51.8749,51.9053,118171.0
2016-02-05 14:30:00,68.26,68.41,68.26,68.36,74906.0,51.9053,52.0193,51.9053,51.9813,74906.0
2016-02-05 14:35:00,68.36,68.56,68.32,68.48,102049.0,51.9813,52.1334,51.9509,52.0726,102049.0
2016-02-05 14:40:00,68.49,68.62,68.41,68.41,90529.0,52.0802,52.179,52.0193,52.0193,90529.0
2016-02-05 14:45:00,68.42,68.51,68.36,68.4,66724.0,52.027,52.0954,51.9813,52.0117,66724.0
2016-02-05 14:50:00,68.4,68.42,68.23,68.24,83305.0,52.0117,52.027,51.8825,51.8901,83305.0
2016-02-05 14:55:00,68.24,68.32,68.17,68.23,76381.0,51.8901,51.9509,51.8369,51.8825,76381.0
2016-02-05 15:00:00,68.23,68.23,68.08,68.1,111788.0,51.8825,51.8825,51.7684,51.7836,111788.0
2016-02-05 15:05:00,68.11,68.3,68.1,68.2,126311.0,51.7912,51.9357,51.7836,51.8597,126311.0
2016-02-05 15:10:00,68.2,68.29,68.19,68.21,107547.0,51.8597,51.9281,51.8521,51.8673,107547.0
2016-02-05 15:15:00,68.21,68.51,68.09,68.47,128467.0,51.8673,52.0954,51.776,52.065,128467.0
2016-02-05 15:20:00,68.48,68.61,68.43,68.59,105871.0,52.0726,52.1714,52.0346,52.1562,105871.0
2016-02-05 15:25:00,68.58,68.72,68.51,68.67,190083.0,52.1486,52.2551,52.0954,52.2171,190083.0
2016-02-05 15:30:00,68.69,68.71,68.59,68.61,150258.0,52.2323,52.2475,52.1562,52.1714,150258.0
2016-02-05 15:35:00,68.61,68.69,68.57,68.57,212936.0,52.1714,52.2323,52.141,52.141,212936.0
2016-02-05 15:40:00,68.58,68.65,68.43,68.58,214637.0,52.1486,52.2018,52.0346,52.1486,214637.0
2016-02-05 15:45:00,68.58,68.68,68.57,68.6,294548.0,52.1486,52.2247,52.141,52.1638,294548.0
2016-02-05 15:50:00,68.61,68.62,68.46,68.47,251376.0,52.1714,52.179,52.0574,52.065,251376.0
2016-02-05 15:55:00,68.48,68.84,68.47,68.79,644969.0,52.0726,52.3463,52.065,52.3083,644969.0
2016-02-08 09:30:00,68.03,68.07,67.34,67.9,428470.0,51.7304,51.7608,51.2057,51.6315,428470.0
2016-02-08 09:35:00,67.88,68.67,67.85,68.31,274321.0,51.6163,52.2171,51.5935,51.9433,274321.0
2016-02-08 09:40:00,68.32,68.86,68.25,68.83,158127.0,51.9509,52.3615,51.8977,52.3387,158127.0
2016-02-08 09:45:00,68.81,68.84,68.4,68.4,182590.0,52.3235,52.3463,52.0117,52.0117,182590.0
2016-02-08 09:50:00,68.42,68.49,68.07,68.27,91764.0,52.027,52.0802,51.7608,51.9129,91764.0
2016-02-08 09:55:00,68.26,68.6,68.08,68.5,134341.0,51.9053,52.1638,51.7684,52.0878,134341.0
2016-02-08 10:00:00,68.49,68.72,68.3,68.68,153850.0,52.0802,52.2551,51.9357,52.2247,153850.0
2016-02-08 10:05:00,68.69,69.13,68.43,68.47,290764.0,52.2323,52.5668,52.0346,52.065,290764.0
2016-02-08 10:10:00,68.49,68.49,68.1,68.25,184916.0,52.0802,52.0802,51.7836,51.8977,184916.0
2016-02-08 10:15:00,68.25,68.46,68.21,68.23,182496.0,51.8977,52.0574,51.8673,51.8825,182496.0
2016-02-08 10:20:00,68.21,68.85,68.1,68.85,225318.0,51.8673,52.3539,51.7836,52.3539,225318.0
2016-02-08 10:25:00,68.87,68.97,68.61,68.83,113302.0,52.3691,52.4452,52.1714,52.3387,113302.0
2016-02-08 10:30:00,68.81,69.1,68.79,69.04,179201.0,52.3235,52.544,52.3083,52.4984,179201.0
2016-02-08 10:35:00,69.05,69.07,68.79,69.02,157443.0,52.506,52.5212,52.3083,52.4832,157443.0
2016-02-08 10:40:00,69.01,69.02,68.59,68.8,128809.0,52.4756,52.4832,52.1562,52.3159,128809.0
2016-02-08 10:45:00,68.78,69.04,68.7,68.9,224211.0,52.3007,52.4984,52.2399,52.3919,224211.0
2016-02-08 10:50:00,68.9,68.98,68.76,68.85,140413.0,52.3919,52.4528,52.2855,52.3539,140413.0
2016-02-08 10:55:00,68.83,68.9,68.64,68.74,132586.0,52.3387,52.3919,52.1942,52.2703,132586.0
2016-02-08 11:00:00,68.75,69.01,68.73,68.96,260344.0,52.2779,52.4756,52.2627,52.4376,260344.0
2016-02-08 11:05:00,68.96,69.06,68.84,68.88,147236.0,52.4376,52.5136,52.3463,52.3767,147236.0
2016-02-08 11:10:00,68.88,68.89,68.52,68.57,120328.0,52.3767,52.3843,52.103,52.141,120328.0
2016-02-08 11:15:00,68.55,68.93,68.51,68.88,149723.0,52.1258,52.4148,52.0954,52.3767,149723.0
2016-02-08 11:20:00,68.88,69.19,68.86,69.09,113401.0,52.3767,52.6125,52.3615,52.5364,113401.0
2016-02-08 11:25:00,69.07,69.2,68.95,69.06,113643.0,52.5212,52.6201,52.43,52.5136,113643.0
2016-02-08 11:30:00,69.06,69.25,68.99,69.05,110790.0,52.5136,52.6581,52.4604,52.506,110790.0
2016-02-08 11:35:00,69.06,69.09,68.86,68.91,51686.0,52.5136,52.5364,52.3615,52.3996,51686.0
2016-02-08 11:40:00,68.9,69.17,68.9,69.01,99531.0,52.3919,52.5973,52.3919,52.4756,99531.0
2016-02-08 11:45:00,68.99,69.02,68.81,68.82,105906.0,52.4604,52.4832,52.3235,52.3311,105906.0
2016-02-08 11:50:00,68.83,68.95,68.78,68.82,107926.0,52.3387,52.43,52.3007,52.3311,107926.0
2016-02-08 11:55:00,68.82,69.11,68.81,69.11,45454.0,52.3311,52.5516,52.3235,52.5516,45454.0
2016-02-08 12:00:00,69.11,69.28,69.09,69.2,62544.0,52.5516,52.6809,52.5364,52.6201,62544.0
2016-02-08 12:05:00,69.2,69.27,69.12,69.21,66077.0,52.6201,52.6733,52.5592,52.6277,66077.0
2016-02-08 12:10:00,69.2,69.26,69.06,69.15,70449.0,52.6201,52.6657,52.5136,52.582,70449.0
2016-02-08 12:15:00,69.15,69.19,68.91,68.98,72308.0,52.582,52.6125,52.3996,52.4528,72308.0
2016-02-08 12:20:00,68.98,69.28,68.98,69.28,51285.0,52.4528,52.6809,52.4528,52.6809,51285.0
2016-02-08 12:25:00,69.29,69.34,69.14,69.16,83934.0,52.6885,52.7265,52.5744,52.5897,83934.0
2016-02-08 12:30:00,69.17,69.22,68.95,68.95,75371.0,52.5973,52.6353,52.43,52.43,75371.0
2016-02-08 12:35:00,68.96,69.03,68.89,68.92,86020.0,52.4376,52.4908,52.3843,52.4072,86020.0
2016-02-08 12:40:00,68.91,69.05,68.9,68.93,169922.0,52.3996,52.506,52.3919,52.4148,169922.0
2016-02-08 12:45:00,68.92,69.04,68.85,69.0,68023.0,52.4072,52.4984,52.3539,52.468,68023.0
2016-02-08 12:50:00,69.01,69.03,68.91,68.93,132717.0,52.4756,52.4908,52.3996,52.4148,132717.0
2016-02-08 12:55:00,68.92,68.93,68.76,68.85,243068.0,52.4072,52.4148,52.2855,52.3539,243068.0
2016-02-08 13:00:00,68.86,68.94,68.82,68.89,83381.0,52.3615,52.4224,52.3311,52.3843,83381.0
2016-02-08 13:05:00,68.88,68.96,68.84,68.84,68396.0,52.3767,52.4376,52.3463,52.3463,68396.0
2016-02-08 13:10:00,68.85,68.89,68.68,68.7,94578.0,52.3539,52.3843,52.2247,52.2399,94578.0
2016-02-08 13:15:00,68.7,68.82,68.66,68.66,193561.0,52.2399,52.3311,52.2095,52.2095,193561.0
2016-02-08 13:20:00,68.67,68.73,68.62,68.68,93532.0,52.2171,52.2627,52.179,52.2247,93532.0
2016-02-08 13:25:00,68.68,68.7,68.51,68.67,108301.0,52.2247,52.2399,52.0954,52.2171,108301.0
2016-02-08 13:30:00,68.67,68.81,68.6,68.79,64629.0,52.2171,52.3235,52.1638,52.3083,64629.0
2016-02-08 13:35:00,68.8,68.8,68.69,68.7,62947.0,52.3159,52.3159,52.2323,52.2399,62947.0
2016-02-08 13:40:00,68.69,68.71,68.6,68.67,112514.0,52.2323,52.2475,52.1638,52.2171,112514.0
2016-02-08 13:45:00,68.67,68.67,68.44,68.47,84835.0,52.2171,52.2171,52.0422,52.065,84835.0
2016-02-08 13:50:00,68.46,68.52,68.33,68.44,61289.0,52.0574,52.103,51.9585,52.0422,61289.0
2016-02-08 13:55:00,68.45,68.51,68.36,68.45,51838.0,52.0498,52.0954,51.9813,52.0498,51838.0
2016-02-08 14:00:00,68.45,68.67,68.44,68.67,61712.0,52.0498,52.2171,52.0422,52.2171,61712.0
2016-02-08 14:05:00,68.67,68.74,68.6,68.67,90229.0,52.2171,52.2703,52.1638,52.2171,90229.0
2016-02-08 14:10:00,68.68,68.68,68.52,68.56,93687.0,52.2247,52.2247,52.103,52.1334,93687.0
2016-02-08 14:15:00,68.55,68.63,68.44,68.48,104257.0,52.1258,52.1866,52.0422,52.0726,104257.0
2016-02-08 14:20:00,68.48,68.66,68.48,68.63,53978.0,52.0726,52.2095,52.0726,52.1866,53978.0
2016-02-08 14:25:00,68.63,68.68,68.5,68.62,66411.0,52.1866,52.2247,52.0878,52.179,66411.0
2016-02-08 14:30:00,68.61,68.64,68.5,68.58,144892.0,52.1714,52.1942,52.0878,52.1486,144892.0
2016-02-08 14:35:00,68.58,68.7,68.58,68.65,109604.0,52.1486,52.2399,52.1486,52.2018,109604.0
2016-02-08 14:40:00,68.65,68.91,68.65,68.85,206877.0,52.2018,52.3996,52.2018,52.3539,206877.0
2016-02-08 14:45:00,68.87,69.06,68.87,69.04,110379.0,52.3691,52.5136,52.3691,52.4984,110379.0
2016-02-08 14:50:00,69.04,69.07,68.88,69.05,97931.0,52.4984,52.5212,52.3767,52.506,97931.0
2016-02-08 14:55:00,69.05,69.17,68.99,69.17,96017.0,52.506,52.5973,52.4604,52.5973,96017.0
2016-02-08 15:00:00,69.16,69.31,69.14,69.17,106978.0,52.5897,52.7037,52.5744,52.5973,106978.0
2016-02-08 15:05:00,69.16,69.31,69.09,69.25,106571.0,52.5897,52.7037,52.5364,52.6581,106571.0
2016-02-08 15:10:00,69.25,69.5,69.24,69.47,86735.0,52.6581,52.8482,52.6505,52.8254,86735.0
2016-02-08 15:15:00,69.47,69.71,69.41,69.63,147846.0,52.8254,53.0079,52.7798,52.947,147846.0
2016-02-08 15:20:00,69.63,69.82,69.56,69.64,143277.0,52.947,53.0915,52.8938,52.9546,143277.0
2016-02-08 15:25:00,69.65,69.74,69.59,69.66,115231.0,52.9623,53.0307,52.9166,52.9699,115231.0
2016-02-08 15:30:00,69.66,69.93,69.64,69.92,139271.0,52.9699,53.1752,52.9546,53.1676,139271.0
2016-02-08 15:35:00,69.92,69.98,69.83,69.86,196285.0,53.1676,53.2132,53.0991,53.1219,196285.0
2016-02-08 15:40:00,69.86,70.1,69.85,70.01,178889.0,53.1219,53.3044,53.1143,53.236,178889.0
2016-02-08 15:45:00,70.0,70.26,69.95,69.95,243726.0,53.2284,53.4261,53.1904,53.1904,243726.0
2016-02-08 15:50:00,69.94,70.01,69.8,69.81,246151.0,53.1828,53.236,53.0763,53.0839,246151.0
2016-02-08 15:55:00,69.81,69.92,69.69,69.8,372391.0,53.0839,53.1676,52.9927,53.0763,372391.0
2016-02-09 09:30:00,68.91,69.47,68.82,69.09,129011.0,52.3996,52.8254,52.3311,52.5364,129011.0
2016-02-09 09:35:00,69.12,69.41,69.06,69.33,57921.0,52.5592,52.7798,52.5136,52.7189,57921.0
2016-02-09 09:40:00,69.26,69.28,69.01,69.17,79226.0,52.6657,52.6809,52.4756,52.5973,79226.0
2016-02-09 09:45:00,69.13,69.45,69.0,69.43,91241.0,52.5668,52.8102,52.468,52.795,91241.0
2016-02-09 09:50:00,69.43,69.47,69.14,69.32,122982.0,52.795,52.8254,52.5744,52.7113,122982.0
2016-02-09 09:55:00,69.3,69.31,69.13,69.18,103973.0,52.6961,52.7037,52.5668,52.6049,103973.0
2016-02-09 10:00:00,69.17,69.71,69.17,69.56,97289.0,52.5973,53.0079,52.5973,52.8938,97289.0
2016-02-09 10:05:00,69.58,69.7,69.25,69.47,90815.0,52.909,53.0003,52.6581,52.8254,90815.0
2016-02-09 10:10:00,69.46,69.53,69.25,69.27,69168.0,52.8178,52.871,52.6581,52.6733,69168.0
2016-02-09 10:15:00,69.3,69.31,69.06,69.2,148597.0,52.6961,52.7037,52.5136,52.6201,148597.0
2016-02-09 10:20:00,69.19,69.22,68.97,69.17,153326.0,52.6125,52.6353,52.4452,52.5973,153326.0
2016-02-09 10:25:00,69.16,69.41,69.12,69.4,125232.0,52.5897,52.7798,52.5592,52.7722,125232.0
2016-02-09 10:30:00,69.38,69.38,68.95,69.18,88418.0,52.7569,52.7569,52.43,52.6049,88418.0
2016-02-09 10:35:00,69.19,69.19,68.98,68.99,80661.0,52.6125,52.6125,52.4528,52.4604,80661.0
2016-02-09 10:40:00,68.99,69.0,68.77,68.8,122492.0,52.4604,52.468,52.2931,52.3159,122492.0
2016-02-09 10:45:00,68.81,68.97,68.76,68.79,73652.0,52.3235,52.4452,52.2855,52.3083,73652.0
2016-02-09 10:50:00,68.8,68.93,68.75,68.76,101177.0,52.3159,52.4148,52.2779,52.2855,101177.0
2016-02-09 10:55:00,68.77,68.86,68.71,68.84,147990.0,52.2931,52.3615,52.2475,52.3463,147990.0
2016-02-09 11:00:00,68.84,68.95,68.75,68.82,108990.0,52.3463,52.43,52.2779,52.3311,108990.0
2016-02-09 11:05:00,68.8,68.9,68.75,68.88,195107.0,52.3159,52.3919,52.2779,52.3767,195107.0
2016-02-09 11:10:00,68.89,69.16,68.86,69.01,72679.0,52.3843,52.5897,52.3615,52.4756,72679.0
2016-02-09 11:15:00,69.02,69.14,68.85,68.91,65475.0,52.4832,52.5744,52.3539,52.3996,65475.0
2016-02-09 11:20:00,68.91,69.3,68.9,69.27,99044.0,52.3996,52.6961,52.3919,52.6733,99044.0
2016-02-09 11:25:00,69.28,69.28,69.01,69.03,53234.0,52.6809,52.6809,52.4756,52.4908,53234.0
2016-02-09 11:30:00,69.03,69.12,68.84,68.93,170132.0,52.4908,52.5592,52.3463,52.4148,170132.0
2016-02-09 11:35:00,68.94,68.94,68.66,68.7,137686.0,52.4224,52.4224,52.2095,52.2399,137686.0
2016-02-09 11:40:00,68.7,68.79,68.64,68.72,86141.0,52.2399,52.3083,52.1942,52.2551,86141.0
2016-02-09 11:45:00,68.73,68.83,68.61,68.61,261780.0,52.2627,52.3387,52.1714,52.1714,261780.0
2016-02-09 11:50:00,68.6,68.65,68.42,68.44,196307.0,52.1638,52.2018,52.027,52.0422,196307.0
2016-02-09 11:55:00,68.42,68.48,68.18,68.23,194394.0,52.027,52.0726,51.8445,51.8825,194394.0
2016-02-09 12:00:00,68.22,68.3,68.13,68.16,97545.0,51.8749,51.9357,51.8064,51.8292,97545.0
2016-02-09 12:05:00,68.16,68.28,68.05,68.28,146985.0,51.8292,51.9205,51.7456,51.9205,146985.0
2016-02-09 12:10:00,68.28,68.28,68.02,68.05,110246.0,51.9205,51.9205,51.7228,51.7456,110246.0
2016-02-09 12:15:00,68.05,68.06,67.92,67.94,74083.0,51.7456,51.7532,51.6468,51.662,74083.0
2016-02-09 12:20:00,67.94,67.97,67.84,67.91,103732.0,51.662,51.6848,51.5859,51.6391,103732.0
2016-02-09 12:25:00,67.92,68.02,67.81,67.84,77155.0,51.6468,51.7228,51.5631,51.5859,77155.0
2016-02-09 12:30:00,67.84,67.9,67.78,67.9,78104.0,51.5859,51.6315,51.5403,51.6315,78104.0
2016-02-09 12:35:00,67.88,67.99,67.82,67.9,88590.0,51.6163,51.7,51.5707,51.6315,88590.0
2016-02-09 12:40:00,67.9,67.93,67.78,67.85,135495.0,51.6315,51.6544,51.5403,51.5935,135495.0
2016-02-09 12:45:00,67.84,67.85,67.7,67.71,133691.0,51.5859,51.5935,51.4795,51.4871,133691.0
2016-02-09 12:50:00,67.71,67.83,67.69,67.74,76174.0,51.4871,51.5783,51.4719,51.5099,76174.0
2016-02-09 12:55:00,67.74,67.78,67.55,67.57,82186.0,51.5099,51.5403,51.3654,51.3806,82186.0
2016-02-09 13:00:00,67.57,67.6,67.29,67.32,127465.0,51.3806,51.4034,51.1677,51.1905,127465.0
2016-02-09 13:05:00,67.32,67.34,67.12,67.15,76932.0,51.1905,51.2057,51.0384,51.0612,76932.0
2016-02-09 13:10:00,67.15,67.18,67.05,67.06,53878.0,51.0612,51.0841,50.9852,50.9928,53878.0
2016-02-09 13:15:00,67.07,67.15,67.02,67.08,79232.0,51.0004,51.0612,50.9624,51.008,79232.0
2016-02-09 13:20:00,67.08,67.39,67.02,67.36,173447.0,51.008,51.2437,50.9624,51.2209,173447.0
2016-02-09 13:25:00,67.36,67.47,67.34,67.36,80250.0,51.2209,51.3046,51.2057,51.2209,80250.0
2016-02-09 13:30:00,67.36,67.62,67.35,67.49,70339.0,51.2209,51.4186,51.2133,51.3198,70339.0
2016-02-09 13:35:00,67.48,67.48,67.04,67.06,54848.0,51.3122,51.3122,50.9776,50.9928,54848.0
2016-02-09 13:40:00,67.05,67.24,67.0,67.24,67910.0,50.9852,51.1297,50.9472,51.1297,67910.0
2016-02-09 13:45:00,67.21,67.27,67.05,67.07,78792.0,51.1069,51.1525,50.9852,51.0004,78792.0
2016-02-09 13:50:00,67.06,67.19,67.04,67.19,81820.0,50.9928,51.0917,50.9776,51.0917,81820.0
2016-02-09 13:55:00,67.19,67.33,67.13,67.23,86506.0,51.0917,51.1981,51.046,51.1221,86506.0
2016-02-09 14:00:00,67.23,67.32,67.23,67.31,80273.0,51.1221,51.1905,51.1221,51.1829,80273.0
2016-02-09 14:05:00,67.32,67.61,67.29,67.61,198602.0,51.1905,51.411,51.1677,51.411,198602.0
2016-02-09 14:10:00,67.61,67.64,67.35,67.39,120014.0,51.411,51.4338,51.2133,51.2437,120014.0
2016-02-09 14:15:00,67.39,67.48,67.21,67.26,171421.0,51.2437,51.3122,51.1069,51.1449,171421.0
2016-02-09 14:20:00,67.26,67.3,67.08,67.13,101585.0,51.1449,51.1753,51.008,51.046,101585.0
2016-02-09 14:25:00,67.12,67.15,67.0,67.05,125156.0,51.0384,51.0612,50.9472,50.9852,125156.0
2016-02-09 14:30:00,67.04,67.28,67.0,67.28,82718.0,50.9776,51.1601,50.9472,51.1601,82718.0
2016-02-09 14:35:00,67.28,67.43,67.26,67.39,57983.0,51.1601,51.2742,51.1449,51.2437,57983.0
2016-02-09 14:40:00,67.4,67.62,67.31,67.59,79326.0,51.2513,51.4186,51.1829,51.3958,79326.0
2016-02-09 14:45:00,67.6,67.6,67.23,67.3,68335.0,51.4034,51.4034,51.1221,51.1753,68335.0
2016-02-09 14:50:00,67.27,67.61,67.27,67.59,39836.0,51.1525,51.411,51.1525,51.3958,39836.0
2016-02-09 14:55:00,67.59,67.71,67.52,67.65,52225.0,51.3958,51.4871,51.3426,51.4414,52225.0
2016-02-09 15:00:00,67.67,67.96,67.65,67.95,100441.0,51.4566,51.6772,51.4414,51.6696,100441.0
2016-02-09 15:05:00,67.93,68.42,67.9,68.2,156498.0,51.6544,52.027,51.6315,51.8597,156498.0
2016-02-09 15:10:00,68.21,68.38,68.13,68.13,76962.0,51.8673,51.9965,51.8064,51.8064,76962.0
2016-02-09 15:15:00,68.14,68.17,67.78,67.78,77354.0,51.814,51.8369,51.5403,51.5403,77354.0
2016-02-09 15:20:00,67.79,67.93,67.76,67.77,71482.0,51.5479,51.6544,51.5251,51.5327,71482.0
2016-02-09 15:25:00,67.76,67.77,67.55,67.55,110361.0,51.5251,51.5327,51.3654,51.3654,110361.0
2016-02-09 15:30:00,67.54,67.86,67.52,67.77,117676.0,51.3578,51.6011,51.3426,51.5327,117676.0
2016-02-09 15:35:00,67.76,68.07,67.76,67.94,163804.0,51.5251,51.7608,51.5251,51.662,163804.0
2016-02-09 15:40:00,67.93,67.96,67.63,67.8,142905.0,51.6544,51.6772,51.4262,51.5555,142905.0
2016-02-09 15:45:00,67.78,67.9,67.74,67.86,184751.0,51.5403,51.6315,51.5099,51.6011,184751.0
2016-02-09 15:50:00,67.86,67.99,67.84,67.98,209982.0,51.6011,51.7,51.5859,51.6924,209982.0
2016-02-09 15:55:00,67.98,67.99,67.69,67.86,579719.0,51.6924,51.7,51.4719,51.6011,579719.0
2016-02-10 09:30:00,67.83,68.02,67.39,67.66,231322.0,51.5783,51.7228,51.2437,51.449,231322.0
2016-02-10 09:35:00,67.68,67.75,67.49,67.51,105251.0,51.4643,51.5175,51.3198,51.335,105251.0
2016-02-10 09:40:00,67.52,67.71,67.44,67.54,147646.0,51.3426,51.4871,51.2818,51.3578,147646.0
2016-02-10 09:45:00,67.55,68.07,67.52,68.0,131634.0,51.3654,51.7608,51.3426,51.7076,131634.0
2016-02-10 09:50:00,67.99,68.02,67.8,68.0,98631.0,51.7,51.7228,51.5555,51.7076,98631.0
2016-02-10 09:55:00,68.0,68.18,67.96,68.09,128676.0,51.7076,51.8445,51.6772,51.776,128676.0
2016-02-10 10:00:00,68.11,68.16,67.79,67.8,90044.0,51.7912,51.8292,51.5479,51.5555,90044.0
2016-02-10 10:05:00,67.8,68.07,67.79,68.06,103887.0,51.5555,51.7608,51.5479,51.7532,103887.0
2016-02-10 10:10:00,68.05,68.24,68.05,68.17,68577.0,51.7456,51.8901,51.7456,51.8369,68577.0
2016-02-10 10:15:00,68.14,68.42,68.06,68.4,95552.0,51.814,52.027,51.7532,52.0117,95552.0
2016-02-10 10:20:00,68.38,68.53,68.19,68.53,84339.0,51.9965,52.1106,51.8521,52.1106,84339.0
2016-02-10 10:25:00,68.54,68.58,68.21,68.21,110322.0,52.1182,52.1486,51.8673,51.8673,110322.0
2016-02-10 10:30:00,68.22,68.95,68.22,68.76,329049.0,51.8749,52.43,51.8749,52.2855,329049.0
2016-02-10 10:35:00,68.75,68.75,68.43,68.6,135133.0,52.2779,52.2779,52.0346,52.1638,135133.0
2016-02-10 10:40:00,68.59,68.6,68.01,68.05,177117.0,52.1562,52.1638,51.7152,51.7456,177117.0
2016-02-10 10:45:00,68.08,68.39,67.97,68.35,115699.0,51.7684,52.0041,51.6848,51.9737,115699.0
2016-02-10 10:50:00,68.38,68.39,68.08,68.17,79291.0,51.9965,52.0041,51.7684,51.8369,79291.0
2016-02-10 10:55:00,68.19,68.21,67.93,68.15,94320.0,51.8521,51.8673,51.6544,51.8216,94320.0
2016-02-10 11:00:00,68.18,68.56,68.18,68.48,85951.0,51.8445,52.1334,51.8445,52.0726,85951.0
2016-02-10 11:05:00,68.49,68.6,68.25,68.3,119096.0,52.0802,52.1638,51.8977,51.9357,119096.0
2016-02-10 11:10:00,68.28,68.38,68.19,68.33,90230.0,51.9205,51.9965,51.8521,51.9585,90230.0
2016-02-10 11:15:00,68.32,68.5,68.18,68.44,92076.0,51.9509,52.0878,51.8445,52.0422,92076.0
2016-02-10 11:20:00,68.45,68.71,68.36,68.64,62821.0,52.0498,52.2475,51.9813,52.1942,62821.0
2016-02-10 11:25:00,68.64,68.64,68.23,68.24,45971.0,52.1942,52.1942,51.8825,51.8901,45971.0
2016-02-10 11:30:00,68.23,68.32,67.8,67.85,66614.0,51.8825,51.9509,51.5555,51.5935,66614.0
2016-02-10 11:35:00,67.84,67.91,67.69,67.86,72999.0,51.5859,51.6391,51.4719,51.6011,72999.0
2016-02-10 11:40:00,67.87,68.06,67.8,67.92,74723.0,51.6087,51.7532,51.5555,51.6468,74723.0
2016-02-10 11:45:00,67.92,68.19,67.8,68.15,38270.0,51.6468,51.8521,51.5555,51.8216,38270.0
2016-02-10 11:50:00,68.13,68.26,68.01,68.23,50192.0,51.8064,51.9053,51.7152,51.8825,50192.0
2016-02-10 11:55:00,68.24,68.4,68.21,68.3,52648.0,51.8901,52.0117,51.8673,51.9357,52648.0
2016-02-10 12:00:00,68.3,68.36,68.28,68.3,51403.0,51.9357,51.9813,51.9205,51.9357,51403.0
2016-02-10 12:05:00,68.3,68.33,68.12,68.33,35289.0,51.9357,51.9585,51.7988,51.9585,35289.0
2016-02-10 12:10:00,68.32,68.37,68.17,68.18,28633.0,51.9509,51.9889,51.8369,51.8445,28633.0
2016-02-10 12:15:00,68.17,68.25,68.08,68.24,30784.0,51.8369,51.8977,51.7684,51.8901,30784.0
2016-02-10 12:20:00,68.25,68.59,68.24,68.5,35617.0,51.8977,52.1562,51.8901,52.0878,35617.0
2016-02-10 12:25:00,68.48,68.55,68.36,68.52,34881.0,52.0726,52.1258,51.9813,52.103,34881.0
2016-02-10 12:30:00,68.57,68.6,68.37,68.39,41958.0,52.141,52.1638,51.9889,52.0041,41958.0
2016-02-10 12:35:00,68.41,68.75,68.4,68.69,39162.0,52.0193,52.2779,52.0117,52.2323,39162.0
2016-02-10 12:40:00,68.7,68.74,68.57,68.59,35062.0,52.2399,52.2703,52.141,52.1562,35062.0
2016-02-10 12:45:00,68.59,68.59,68.45,68.57,31423.0,52.1562,52.1562,52.0498,52.141,31423.0
2016-02-10 12:50:00,68.56,68.61,68.48,68.55,31774.0,52.1334,52.1714,52.0726,52.1258,31774.0
2016-02-10 12:55:00,68.55,68.62,68.35,68.61,49844.0,52.1258,52.179,51.9737,52.1714,49844.0
2016-02-10 13:00:00,68.62,68.64,68.39,68.58,44141.0,52.179,52.1942,52.0041,52.1486,44141.0
2016-02-10 13:05:00,68.59,68.59,68.31,68.34,31042.0,52.1562,52.1562,51.9433,51.9661,31042.0
2016-02-10 13:10:00,68.34,68.35,68.1,68.1,86410.0,51.9661,51.9737,51.7836,51.7836,86410.0
2016-02-10 13:15:00,68.1,68.19,68.02,68.19,206317.0,51.7836,51.8521,51.7228,51.8521,206317.0
2016-02-10 13:20:00,68.18,68.26,68.16,68.19,73660.0,51.8445,51.9053,51.8292,51.8521,73660.0
2016-02-10 13:25:00,68.19,68.21,68.0,68.11,90379.0,51.8521,51.8673,51.7076,51.7912,90379.0
2016-02-10 13:30:00,68.11,68.19,68.03,68.06,76100.0,51.7912,51.8521,51.7304,51.7532,76100.0
2016-02-10 13:35:00,68.07,68.13,68.03,68.06,49766.0,51.7608,51.8064,51.7304,51.7532,49766.0
2016-02-10 13:40:00,68.06,68.19,68.04,68.18,69921.0,51.7532,51.8521,51.738,51.8445,69921.0
2016-02-10 13:45:00,68.18,68.2,68.08,68.16,40284.0,51.8445,51.8597,51.7684,51.8292,40284.0
2016-02-10 13:50:00,68.16,68.17,68.0,68.03,92787.0,51.8292,51.8369,51.7076,51.7304,92787.0
2016-02-10 13:55:00,68.03,68.06,67.87,67.89,116942.0,51.7304,51.7532,51.6087,51.6239,116942.0
2016-02-10 14:00:00,67.89,67.91,67.76,67.76,67846.0,51.6239,51.6391,51.5251,51.5251,67846.0
2016-02-10 14:05:00,67.76,67.94,67.76,67.85,51442.0,51.5251,51.662,51.5251,51.5935,51442.0
2016-02-10 14:10:00,67.85,67.95,67.85,67.95,65110.0,51.5935,51.6696,51.5935,51.6696,65110.0
2016-02-10 14:15:00,67.96,67.97,67.8,67.88,55135.0,51.6772,51.6848,51.5555,51.6163,55135.0
2016-02-10 14:20:00,67.89,67.89,67.74,67.75,59942.0,51.6239,51.6239,51.5099,51.5175,59942.0
2016-02-10 14:25:00,67.75,67.77,67.63,67.71,122560.0,51.5175,51.5327,51.4262,51.4871,122560.0
2016-02-10 14:30:00,67.71,67.87,67.67,67.73,57222.0,51.4871,51.6087,51.4566,51.5023,57222.0
2016-02-10 14:35:00,67.73,67.74,67.6,67.61,61781.0,51.5023,51.5099,51.4034,51.411,61781.0
2016-02-10 14:40:00,67.58,67.59,67.45,67.57,66751.0,51.3882,51.3958,51.2894,51.3806,66751.0
2016-02-10 14:45:00,67.57,67.57,67.47,67.5,47932.0,51.3806,51.3806,51.3046,51.3274,47932.0
2016-02-10 14:50:00,67.5,67.7,67.49,67.7,101600.0,51.3274,51.4795,51.3198,51.4795,101600.0
2016-02-10 14:55:00,67.7,67.79,67.65,67.68,42959.0,51.4795,51.5479,51.4414,51.4643,42959.0
2016-02-10 15:00:00,67.69,67.95,67.68,67.95,55539.0,51.4719,51.6696,51.4643,51.6696,55539.0
2016-02-10 15:05:00,67.96,68.03,67.88,67.92,73379.0,51.6772,51.7304,51.6163,51.6468,73379.0
2016-02-10 15:10:00,67.92,68.05,67.84,67.85,105912.0,51.6468,51.7456,51.5859,51.5935,105912.0
2016-02-10 15:15:00,67.85,67.96,67.69,67.71,191844.0,51.5935,51.6772,51.4719,51.4871,191844.0
2016-02-10 15:20:00,67.7,67.87,67.7,67.82,53340.0,51.4795,51.6087,51.4795,51.5707,53340.0
2016-02-10 15:25:00,67.82,67.87,67.65,67.71,125653.0,51.5707,51.6087,51.4414,51.4871,125653.0
2016-02-10 15:30:00,67.71,67.82,67.65,67.77,69422.0,51.4871,51.5707,51.4414,51.5327,69422.0
2016-02-10 15:35:00,67.77,67.79,67.6,67.64,66146.0,51.5327,51.5479,51.4034,51.4338,66146.0
2016-02-10 15:40:00,67.63,67.73,67.58,67.73,129302.0,51.4262,51.5023,51.3882,51.5023,129302.0
2016-02-10 15:45:00,67.72,67.78,67.64,67.66,127032.0,51.4947,51.5403,51.4338,51.449,127032.0
2016-02-10 15:50:00,67.65,67.67,67.56,67.64,117826.0,51.4414,51.4566,51.373,51.4338,117826.0
2016-02-10 15:55:00,67.63,67.74,67.54,67.73,382806.0,51.4262,51.5099,51.3578,51.5023,382806.0
2016-02-11 09:30:00,66.3,67.05,66.1,66.81,201773.0,50.4149,50.9852,50.2628,50.8027,201773.0
2016-02-11 09:35:00,66.81,66.87,66.59,66.77,92631.0,50.8027,50.8483,50.6354,50.7723,92631.0
2016-02-11 09:40:00,66.78,67.35,66.75,67.35,108449.0,50.7799,51.2133,50.7571,51.2133,108449.0
2016-02-11 09:45:00,67.34,67.86,67.22,67.66,210024.0,51.2057,51.6011,51.1145,51.449,210024.0
2016-02-11 09:50:00,67.7,67.88,67.54,67.57,145709.0,51.4795,51.6163,51.3578,51.3806,145709.0
2016-02-11 09:55:00,67.56,67.88,67.48,67.8,153724.0,51.373,51.6163,51.3122,51.5555,153724.0
2016-02-11 10:00:00,67.74,67.9,67.65,67.83,165498.0,51.5099,51.6315,51.4414,51.5783,165498.0
2016-02-11 10:05:00,67.83,68.21,67.69,67.85,148542.0,51.5783,51.8673,51.4719,51.5935,148542.0
2016-02-11 10:10:00,67.85,68.09,67.71,67.72,175583.0,51.5935,51.776,51.4871,51.4947,175583.0
2016-02-11 10:15:00,67.71,67.72,67.41,67.53,108388.0,51.4871,51.4947,51.2589,51.3502,108388.0
2016-02-11 10:20:00,67.52,67.6,67.23,67.55,91757.0,51.3426,51.4034,51.1221,51.3654,91757.0
2016-02-11 10:25:00,67.54,67.55,67.14,67.2,59610.0,51.3578,51.3654,51.0536,51.0993,59610.0
2016-02-11 10:30:00,67.2,67.32,67.09,67.31,70169.0,51.0993,51.1905,51.0156,51.1829,70169.0
2016-02-11 10:35:00,67.3,67.32,67.1,67.2,93319.0,51.1753,51.1905,51.0232,51.0993,93319.0
2016-02-11 10:40:00,67.19,67.24,67.06,67.16,99049.0,51.0917,51.1297,50.9928,51.0688,99049.0
2016-02-11 10:45:00,67.14,67.36,67.02,67.2,82504.0,51.0536,51.2209,50.9624,51.0993,82504.0
2016-02-11 10:50:00,67.21,67.22,66.87,66.95,75028.0,51.1069,51.1145,50.8483,50.9092,75028.0
2016-02-11 10:55:00,66.94,67.04,66.81,66.89,69638.0,50.9016,50.9776,50.8027,50.8635,69638.0
2016-02-11 11:00:00,66.89,67.19,66.85,67.11,85006.0,50.8635,51.0917,50.8331,51.0308,85006.0
2016-02-11 11:05:00,67.11,67.18,66.99,67.08,48139.0,51.0308,51.0841,50.9396,51.008,48139.0
2016-02-11 11:10:00,67.06,67.14,66.88,66.94,93427.0,50.9928,51.0536,50.8559,50.9016,93427.0
2016-02-11 11:15:00,66.92,66.97,66.77,66.93,64132.0,50.8863,50.9244,50.7723,50.8939,64132.0
2016-02-11 11:20:00,66.92,67.24,66.92,67.09,88768.0,50.8863,51.1297,50.8863,51.0156,88768.0
2016-02-11 11:25:00,67.1,67.15,66.88,66.97,69082.0,51.0232,51.0612,50.8559,50.9244,69082.0
2016-02-11 11:30:00,66.96,67.0,66.74,66.75,61603.0,50.9168,50.9472,50.7495,50.7571,61603.0
2016-02-11 11:35:00,66.74,67.06,66.7,67.06,87830.0,50.7495,50.9928,50.7191,50.9928,87830.0
2016-02-11 11:40:00,67.04,67.13,66.93,67.08,107815.0,50.9776,51.046,50.8939,51.008,107815.0
2016-02-11 11:45:00,67.07,67.07,66.85,66.91,66092.0,51.0004,51.0004,50.8331,50.8787,66092.0
2016-02-11 11:50:00,66.9,67.15,66.9,67.12,57882.0,50.8711,51.0612,50.8711,51.0384,57882.0
2016-02-11 11:55:00,67.11,67.38,67.08,67.21,79476.0,51.0308,51.2361,51.008,51.1069,79476.0
2016-02-11 12:00:00,67.19,67.31,67.04,67.25,55240.0,51.0917,51.1829,50.9776,51.1373,55240.0
2016-02-11 12:05:00,67.25,67.5,67.21,67.37,111981.0,51.1373,51.3274,51.1069,51.2285,111981.0
2016-02-11 12:10:00,67.36,67.47,67.3,67.37,46753.0,51.2209,51.3046,51.1753,51.2285,46753.0
2016-02-11 12:15:00,67.35,67.37,67.14,67.22,35213.0,51.2133,51.2285,51.0536,51.1145,35213.0
2016-02-11 12:20:00,67.21,67.34,67.17,67.3,107354.0,51.1069,51.2057,51.0764,51.1753,107354.0
2016-02-11 12:25:00,67.31,67.43,67.21,67.27,109541.0,51.1829,51.2742,51.1069,51.1525,109541.0
2016-02-11 12:30:00,67.25,67.25,66.95,66.99,46778.0,51.1373,51.1373,50.9092,50.9396,46778.0
2016-02-11 12:35:00,66.98,67.02,66.9,66.99,118052.0,50.932,50.9624,50.8711,50.9396,118052.0
2016-02-11 12:40:00,67.0,67.14,66.9,67.14,40475.0,50.9472,51.0536,50.8711,51.0536,40475.0
2016-02-11 12:45:00,67.14,67.37,67.14,67.34,67319.0,51.0536,51.2285,51.0536,51.2057,67319.0
2016-02-11 12:50:00,67.33,67.5,67.32,67.43,45793.0,51.1981,51.3274,51.1905,51.2742,45793.0
2016-02-11 12:55:00,67.43,67.61,67.32,67.37,63454.0,51.2742,51.411,51.1905,51.2285,63454.0
2016-02-11 13:00:00,67.39,67.61,67.33,67.39,65411.0,51.2437,51.411,51.1981,51.2437,65411.0
2016-02-11 13:05:00,67.4,67.54,67.32,67.46,46867.0,51.2513,51.3578,51.1905,51.297,46867.0
2016-02-11 13:10:00,67.45,67.48,67.3,67.41,90101.0,51.2894,51.3122,51.1753,51.2589,90101.0
2016-02-11 13:15:00,67.41,67.49,67.28,67.45,55919.0,51.2589,51.3198,51.1601,51.2894,55919.0
2016-02-11 13:20:00,67.45,67.57,67.36,67.38,63049.0,51.2894,51.3806,51.2209,51.2361,63049.0
2016-02-11 13:25:00,67.37,67.5,67.37,67.37,47122.0,51.2285,51.3274,51.2285,51.2285,47122.0
2016-02-11 13:30:00,67.36,67.54,67.3,67.37,68801.0,51.2209,51.3578,51.1753,51.2285,68801.0
2016-02-11 13:35:00,67.37,67.37,67.08,67.19,119224.0,51.2285,51.2285,51.008,51.0917,119224.0
2016-02-11 13:40:00,67.19,67.26,67.14,67.26,106391.0,51.0917,51.1449,51.0536,51.1449,106391.0
2016-02-11 13:45:00,67.25,67.31,67.21,67.23,65302.0,51.1373,51.1829,51.1069,51.1221,65302.0
2016-02-11 13:50:00,67.22,67.35,67.19,67.28,71771.0,51.1145,51.2133,51.0917,51.1601,71771.0
2016-02-11 13:55:00,67.28,67.31,67.18,67.31,70797.0,51.1601,51.1829,51.0841,51.1829,70797.0
2016-02-11 14:00:00,67.3,67.31,67.12,67.23,85674.0,51.1753,51.1829,51.0384,51.1221,85674.0
2016-02-11 14:05:00,67.23,67.4,67.2,67.38,132065.0,51.1221,51.2513,51.0993,51.2361,132065.0
2016-02-11 14:10:00,67.38,67.47,67.33,67.44,71442.0,51.2361,51.3046,51.1981,51.2818,71442.0
2016-02-11 14:15:00,67.44,67.46,67.23,67.25,82475.0,51.2818,51.297,51.1221,51.1373,82475.0
2016-02-11 14:20:00,67.24,67.33,67.12,67.13,140973.0,51.1297,51.1981,51.0384,51.046,140973.0
2016-02-11 14:25:00,67.13,67.2,67.06,67.06,91518.0,51.046,51.0993,50.9928,50.9928,91518.0
2016-02-11 14:30:00,67.06,67.17,67.06,67.14,114725.0,50.9928,51.0764,50.9928,51.0536,114725.0
2016-02-11 14:35:00,67.13,67.95,67.03,67.93,237001.0,51.046,51.6696,50.97,51.6544,237001.0
2016-02-11 14:40:00,67.88,68.58,67.5,68.2,318476.0,51.6163,52.1486,51.3274,51.8597,318476.0
2016-02-11 14:45:00,68.25,68.84,68.09,68.73,243221.0,51.8977,52.3463,51.776,52.2627,243221.0
2016-02-11 14:50:00,68.71,69.27,68.5,69.21,291758.0,52.2475,52.6733,52.0878,52.6277,291758.0
2016-02-11 14:55:00,69.21,69.33,68.72,68.82,253450.0,52.6277,52.7189,52.2551,52.3311,253450.0
2016-02-11 15:00:00,68.87,68.93,68.37,68.37,256514.0,52.3691,52.4148,51.9889,51.9889,256514.0
2016-02-11 15:05:00,68.36,68.48,68.16,68.46,167114.0,51.9813,52.0726,51.8292,52.0574,167114.0
2016-02-11 15:10:00,68.47,68.85,68.44,68.67,156635.0,52.065,52.3539,52.0422,52.2171,156635.0
2016-02-11 15:15:00,68.66,68.69,68.44,68.49,146235.0,52.2095,52.2323,52.0422,52.0802,146235.0
2016-02-11 15:20:00,68.49,68.74,68.45,68.48,185595.0,52.0802,52.2703,52.0498,52.0726,185595.0
2016-02-11 15:25:00,68.49,68.7,68.43,68.64,135678.0,52.0802,52.2399,52.0346,52.1942,135678.0
2016-02-11 15:30:00,68.64,68.85,68.53,68.79,166079.0,52.1942,52.3539,52.1106,52.3083,166079.0
2016-02-11 15:35:00,68.8,69.18,68.77,69.18,172643.0,52.3159,52.6049,52.2931,52.6049,172643.0
2016-02-11 15:40:00,69.18,69.45,69.12,69.29,234277.0,52.6049,52.8102,52.5592,52.6885,234277.0
2016-02-11 15:45:00,69.29,69.29,69.0,69.23,228642.0,52.6885,52.6885,52.468,52.6429,228642.0
2016-02-11 15:50:00,69.24,69.31,69.12,69.16,480997.0,52.6505,52.7037,52.5592,52.5897,480997.0
2016-02-11 15:55:00,69.14,69.15,68.81,68.86,512117.0,52.5744,52.582,52.3235,52.3615,512117.0
2016-02-12 09:30:00,68.88,69.86,68.88,69.82,218654.0,52.7492,53.4997,52.7492,53.4691,218654.0
2016-02-12 09:35:00,69.82,69.95,69.46,69.83,129499.0,53.4691,53.5686,53.1934,53.4767,129499.0
2016-02-12 09:40:00,69.83,69.89,69.55,69.6,130609.0,53.4767,53.5227,53.2623,53.3006,130609.0
2016-02-12 09:45:00,69.62,69.71,69.06,69.16,233083.0,53.3159,53.3848,52.8871,52.9636,233083.0
2016-02-12 09:50:00,69.16,69.3,68.87,69.26,187776.0,52.9636,53.0709,52.7416,53.0402,187776.0
2016-02-12 09:55:00,69.28,69.36,69.03,69.29,69541.0,53.0555,53.1168,52.8641,53.0632,69541.0
2016-02-12 10:00:00,69.28,69.28,68.88,69.12,178464.0,53.0555,53.0555,52.7492,52.933,178464.0
2016-02-12 10:05:00,69.11,69.24,68.84,68.87,158964.0,52.9253,53.0249,52.7186,52.7416,158964.0
2016-02-12 10:10:00,68.87,69.06,68.78,68.86,175473.0,52.7416,52.8871,52.6726,52.7339,175473.0
2016-02-12 10:15:00,68.86,69.09,68.76,69.08,372878.0,52.7339,52.91,52.6573,52.9024,372878.0
2016-02-12 10:20:00,69.06,69.17,68.93,69.08,164986.0,52.8871,52.9713,52.7875,52.9024,164986.0
2016-02-12 10:25:00,69.07,69.27,69.0,69.02,172780.0,52.8947,53.0479,52.8411,52.8564,172780.0
2016-02-12 10:30:00,69.03,69.35,69.01,69.32,128617.0,52.8641,53.1091,52.8488,53.0862,128617.0
2016-02-12 10:35:00,69.32,69.41,69.19,69.29,106792.0,53.0862,53.1551,52.9866,53.0632,106792.0
2016-02-12 10:40:00,69.28,69.44,69.17,69.32,185369.0,53.0555,53.1781,52.9713,53.0862,185369.0
2016-02-12 10:45:00,69.33,69.41,69.25,69.33,99919.0,53.0938,53.1551,53.0326,53.0938,99919.0
2016-02-12 10:50:00,69.35,69.61,69.35,69.58,89581.0,53.1091,53.3083,53.1091,53.2853,89581.0
2016-02-12 10:55:00,69.57,69.72,69.42,69.56,125618.0,53.2776,53.3925,53.1627,53.27,125618.0
2016-02-12 11:00:00,69.57,69.75,69.57,69.61,201482.0,53.2776,53.4155,53.2776,53.3083,201482.0
2016-02-12 11:05:00,69.62,69.9,69.57,69.81,126004.0,53.3159,53.5303,53.2776,53.4614,126004.0
2016-02-12 11:10:00,69.82,70.0,69.77,69.98,75517.0,53.4691,53.6069,53.4308,53.5916,75517.0
2016-02-12 11:15:00,69.98,70.06,69.98,70.01,128174.0,53.5916,53.6529,53.5916,53.6146,128174.0
2016-02-12 11:20:00,70.01,70.06,69.8,69.97,141497.0,53.6146,53.6529,53.4538,53.5839,141497.0
2016-02-12 11:25:00,69.97,70.03,69.85,69.99,68014.0,53.5839,53.6299,53.492,53.5993,68014.0
2016-02-12 11:30:00,69.99,70.03,69.87,70.0,192980.0,53.5993,53.6299,53.5074,53.6069,192980.0
2016-02-12 11:35:00,69.99,70.24,69.98,70.19,100579.0,53.5993,53.7907,53.5916,53.7524,100579.0
2016-02-12 11:40:00,70.19,70.36,70.17,70.17,90121.0,53.7524,53.8826,53.7371,53.7371,90121.0
2016-02-12 11:45:00,70.17,70.46,70.17,70.43,108274.0,53.7371,53.9592,53.7371,53.9362,108274.0
2016-02-12 11:50:00,70.44,70.52,70.21,70.21,100834.0,53.9439,54.0051,53.7677,53.7677,100834.0
2016-02-12 11:55:00,70.21,70.25,70.11,70.13,60162.0,53.7677,53.7984,53.6912,53.7065,60162.0
2016-02-12 12:00:00,70.16,70.31,70.15,70.31,69227.0,53.7295,53.8443,53.7218,53.8443,69227.0
2016-02-12 12:05:00,70.31,70.36,70.2,70.28,61664.0,53.8443,53.8826,53.7601,53.8213,61664.0
2016-02-12 12:10:00,70.27,70.48,70.27,70.41,82564.0,53.8137,53.9745,53.8137,53.9209,82564.0
2016-02-12 12:15:00,70.4,70.45,70.29,70.43,95334.0,53.9132,53.9515,53.829,53.9362,95334.0
2016-02-12 12:20:00,70.43,70.62,70.43,70.61,141059.0,53.9362,54.0817,53.9362,54.0741,141059.0
2016-02-12 12:25:00,70.62,70.71,70.54,70.59,114832.0,54.0817,54.1506,54.0205,54.0588,114832.0
2016-02-12 12:30:00,70.59,70.65,70.53,70.61,82925.0,54.0588,54.1047,54.0128,54.0741,82925.0
2016-02-12 12:35:00,70.6,70.74,70.57,70.71,93253.0,54.0664,54.1736,54.0434,54.1506,93253.0
2016-02-12 12:40:00,70.72,70.77,70.61,70.65,105221.0,54.1583,54.1966,54.0741,54.1047,105221.0
2016-02-12 12:45:00,70.65,70.7,70.59,70.64,119909.0,54.1047,54.143,54.0588,54.097,119909.0
2016-02-12 12:50:00,70.63,70.74,70.57,70.71,87026.0,54.0894,54.1736,54.0434,54.1506,87026.0
2016-02-12 12:55:00,70.7,70.74,70.58,70.68,103643.0,54.143,54.1736,54.0511,54.1277,103643.0
2016-02-12 13:00:00,70.68,70.81,70.68,70.7,63810.0,54.1277,54.2272,54.1277,54.143,63810.0
2016-02-12 13:05:00,70.7,70.71,70.43,70.46,77564.0,54.143,54.1506,53.9362,53.9592,77564.0
2016-02-12 13:10:00,70.45,70.45,70.23,70.25,89079.0,53.9515,53.9515,53.7831,53.7984,89079.0
2016-02-12 13:15:00,70.24,70.28,70.14,70.2,82845.0,53.7907,53.8213,53.7141,53.7601,82845.0
2016-02-12 13:20:00,70.2,70.3,70.19,70.25,70282.0,53.7601,53.8367,53.7524,53.7984,70282.0
2016-02-12 13:25:00,70.25,70.34,70.22,70.25,80365.0,53.7984,53.8673,53.7754,53.7984,80365.0
2016-02-12 13:30:00,70.25,70.29,70.0,70.11,95440.0,53.7984,53.829,53.6069,53.6912,95440.0
2016-02-12 13:35:00,70.1,70.16,70.04,70.07,56165.0,53.6835,53.7295,53.6376,53.6605,56165.0
2016-02-12 13:40:00,70.09,70.14,70.0,70.13,49893.0,53.6758,53.7141,53.6069,53.7065,49893.0
2016-02-12 13:45:00,70.12,70.14,70.0,70.09,66646.0,53.6988,53.7141,53.6069,53.6758,66646.0
2016-02-12 13:50:00,70.09,70.1,69.98,70.01,112307.0,53.6758,53.6835,53.5916,53.6146,112307.0
2016-02-12 13:55:00,70.0,70.07,69.96,70.06,67445.0,53.6069,53.6605,53.5763,53.6529,67445.0
2016-02-12 14:00:00,70.06,70.11,70.04,70.06,75660.0,53.6529,53.6912,53.6376,53.6529,75660.0
2016-02-12 14:05:00,70.06,70.25,70.03,70.23,115954.0,53.6529,53.7984,53.6299,53.7831,115954.0
2016-02-12 14:10:00,70.23,70.25,70.07,70.23,70692.0,53.7831,53.7984,53.6605,53.7831,70692.0
2016-02-12 14:15:00,70.24,70.3,70.21,70.26,112386.0,53.7907,53.8367,53.7677,53.806,112386.0
2016-02-12 14:20:00,70.26,70.27,70.17,70.21,101471.0,53.806,53.8137,53.7371,53.7677,101471.0
2016-02-12 14:25:00,70.21,70.37,70.2,70.29,89546.0,53.7677,53.8903,53.7601,53.829,89546.0
2016-02-12 14:30:00,70.28,70.32,70.23,70.31,85957.0,53.8213,53.852,53.7831,53.8443,85957.0
2016-02-12 14:35:00,70.34,70.34,70.22,70.25,87642.0,53.8673,53.8673,53.7754,53.7984,87642.0
2016-02-12 14:40:00,70.25,70.32,70.18,70.28,102653.0,53.7984,53.852,53.7448,53.8213,102653.0
2016-02-12 14:45:00,70.29,70.35,70.13,70.15,75214.0,53.829,53.875,53.7065,53.7218,75214.0
2016-02-12 14:50:00,70.16,70.26,70.11,70.21,66139.0,53.7295,53.806,53.6912,53.7677,66139.0
2016-02-12 14:55:00,70.21,70.24,70.13,70.14,66602.0,53.7677,53.7907,53.7065,53.7141,66602.0
2016-02-12 15:00:00,70.14,70.23,70.07,70.21,56625.0,53.7141,53.7831,53.6605,53.7677,56625.0
2016-02-12 15:05:00,70.2,70.29,70.17,70.25,80690.0,53.7601,53.829,53.7371,53.7984,80690.0
2016-02-12 15:10:00,70.25,70.36,70.22,70.35,93154.0,53.7984,53.8826,53.7754,53.875,93154.0
2016-02-12 15:15:00,70.35,70.42,70.29,70.39,92651.0,53.875,53.9286,53.829,53.9056,92651.0
2016-02-12 15:20:00,70.38,70.39,70.19,70.24,93358.0,53.8979,53.9056,53.7524,53.7907,93358.0
2016-02-12 15:25:00,70.24,70.25,70.05,70.24,89292.0,53.7907,53.7984,53.6452,53.7907,89292.0
2016-02-12 15:30:00,70.22,70.22,69.97,70.0,82746.0,53.7754,53.7754,53.5839,53.6069,82746.0
2016-02-12 15:35:00,70.01,70.07,69.99,70.02,82203.0,53.6146,53.6605,53.5993,53.6222,82203.0
2016-02-12 15:40:00,70.02,70.08,69.93,70.05,104999.0,53.6222,53.6682,53.5533,53.6452,104999.0
2016-02-12 15:45:00,70.06,70.19,70.06,70.11,125023.0,53.6529,53.7524,53.6529,53.6912,125023.0
2016-02-12 15:50:00,70.11,70.14,70.01,70.06,164097.0,53.6912,53.7141,53.6146,53.6529,164097.0
2016-02-12 15:55:00,70.07,70.31,70.06,70.3,474771.0,53.6605,53.8443,53.6529,53.8367,474771.0
2016-02-16 09:30:00,71.35,71.41,70.39,71.18,239534.0,54.6408,54.6867,53.9056,54.5106,239534.0
2016-02-16 09:35:00,71.21,71.24,70.84,70.89,100899.0,54.5336,54.5565,54.2502,54.2885,100899.0
2016-02-16 09:40:00,70.91,71.2,70.84,70.98,124436.0,54.3038,54.5259,54.2502,54.3574,124436.0
2016-02-16 09:45:00,70.97,71.03,70.74,70.85,160126.0,54.3498,54.3957,54.1736,54.2579,160126.0
2016-02-16 09:50:00,70.85,70.97,70.7,70.91,205669.0,54.2579,54.3498,54.143,54.3038,205669.0
2016-02-16 09:55:00,70.91,71.05,70.79,71.04,147475.0,54.3038,54.411,54.2119,54.4034,147475.0
2016-02-16 10:00:00,71.06,71.34,71.01,71.14,75159.0,54.4187,54.6331,54.3804,54.4799,75159.0
2016-02-16 10:05:00,71.16,71.16,70.95,71.02,154217.0,54.4953,54.4953,54.3344,54.388,154217.0
2016-02-16 10:10:00,71.02,71.3,70.91,71.06,162421.0,54.388,54.6025,54.3038,54.4187,162421.0
2016-02-16 10:15:00,71.06,71.32,71.0,71.21,123471.0,54.4187,54.6178,54.3727,54.5336,123471.0
2016-02-16 10:20:00,71.23,71.42,71.18,71.38,109041.0,54.5489,54.6944,54.5106,54.6637,109041.0
2016-02-16 10:25:00,71.4,71.41,71.14,71.21,90024.0,54.6791,54.6867,54.4799,54.5336,90024.0
2016-02-16 10:30:00,71.21,71.22,71.05,71.19,115002.0,54.5336,54.5412,54.411,54.5182,115002.0
2016-02-16 10:35:00,71.17,71.19,71.06,71.14,97127.0,54.5029,54.5182,54.4187,54.4799,97127.0
2016-02-16 10:40:00,71.15,71.26,71.1,71.15,81484.0,54.4876,54.5718,54.4493,54.4876,81484.0
2016-02-16 10:45:00,71.14,71.22,70.95,70.95,172448.0,54.4799,54.5412,54.3344,54.3344,172448.0
2016-02-16 10:50:00,70.96,71.0,70.78,70.81,72009.0,54.3421,54.3727,54.2043,54.2272,72009.0
2016-02-16 10:55:00,70.83,70.98,70.79,70.98,66394.0,54.2425,54.3574,54.2119,54.3574,66394.0
2016-02-16 11:00:00,70.97,71.11,70.95,71.08,132799.0,54.3498,54.457,54.3344,54.434,132799.0
2016-02-16 11:05:00,71.07,71.13,70.9,70.96,258077.0,54.4263,54.4723,54.2962,54.3421,258077.0
2016-02-16 11:10:00,70.95,71.04,70.77,71.0,89581.0,54.3344,54.4034,54.1966,54.3727,89581.0
2016-02-16 11:15:00,71.02,71.04,70.85,70.95,61354.0,54.388,54.4034,54.2579,54.3344,61354.0
2016-02-16 11:20:00,70.95,71.05,70.86,71.0,116961.0,54.3344,54.411,54.2655,54.3727,116961.0
2016-02-16 11:25:00,71.01,71.15,70.98,71.11,76338.0,54.3804,54.4876,54.3574,54.457,76338.0
2016-02-16 11:30:00,71.13,71.27,71.1,71.23,61589.0,54.4723,54.5795,54.4493,54.5489,61589.0
2016-02-16 11:35:00,71.23,71.3,71.2,71.25,51813.0,54.5489,54.6025,54.5259,54.5642,51813.0
2016-02-16 11:40:00,71.25,71.31,71.11,71.21,75210.0,54.5642,54.6101,54.457,54.5336,75210.0
2016-02-16 11:45:00,71.2,71.38,71.18,71.38,89148.0,54.5259,54.6637,54.5106,54.6637,89148.0
2016-02-16 11:50:00,71.38,71.48,71.29,71.4,59941.0,54.6637,54.7403,54.5948,54.6791,59941.0
2016-02-16 11:55:00,71.41,71.59,71.4,71.56,50276.0,54.6867,54.8246,54.6791,54.8016,50276.0
2016-02-16 12:00:00,71.57,71.63,71.38,71.48,85502.0,54.8092,54.8552,54.6637,54.7403,85502.0
2016-02-16 12:05:00,71.5,71.5,71.38,71.47,37897.0,54.7556,54.7556,54.6637,54.7327,37897.0
2016-02-16 12:10:00,71.48,71.48,71.33,71.41,44609.0,54.7403,54.7403,54.6255,54.6867,44609.0
2016-02-16 12:15:00,71.39,71.64,71.39,71.57,83589.0,54.6714,54.8629,54.6714,54.8092,83589.0
2016-02-16 12:20:00,71.59,71.65,71.56,71.6,72674.0,54.8246,54.8705,54.8016,54.8322,72674.0
2016-02-16 12:25:00,71.6,71.66,71.57,71.66,122149.0,54.8322,54.8782,54.8092,54.8782,122149.0
2016-02-16 12:30:00,71.65,71.65,71.5,71.56,80898.0,54.8705,54.8705,54.7556,54.8016,80898.0
2016-02-16 12:35:00,71.56,71.69,71.54,71.6,97841.0,54.8016,54.9011,54.7863,54.8322,97841.0
2016-02-16 12:40:00,71.6,71.68,71.51,71.59,134822.0,54.8322,54.8935,54.7633,54.8246,134822.0
2016-02-16 12:45:00,71.59,71.85,71.59,71.84,56626.0,54.8246,55.0237,54.8246,55.016,56626.0
2016-02-16 12:50:00,71.82,71.92,71.7,71.91,83870.0,55.0007,55.0773,54.9088,55.0696,83870.0
2016-02-16 12:55:00,71.9,71.95,71.83,71.9,75067.0,55.062,55.1003,55.0084,55.062,75067.0
2016-02-16 13:00:00,71.9,71.96,71.85,71.95,60077.0,55.062,55.1079,55.0237,55.1003,60077.0
2016-02-16 13:05:00,71.95,72.05,71.93,72.02,110555.0,55.1003,55.1768,55.0849,55.1539,110555.0
2016-02-16 13:10:00,72.01,72.03,71.82,71.87,50098.0,55.1462,55.1615,55.0007,55.039,50098.0
2016-02-16 13:15:00,71.87,71.99,71.85,71.96,37782.0,55.039,55.1309,55.0237,55.1079,37782.0
2016-02-16 13:20:00,71.95,72.02,71.88,71.99,42342.0,55.1003,55.1539,55.0466,55.1309,42342.0
2016-02-16 13:25:00,71.99,72.05,71.91,71.93,43610.0,55.1309,55.1768,55.0696,55.0849,43610.0
2016-02-16 13:30:00,71.92,72.03,71.86,71.99,43272.0,55.0773,55.1615,55.0313,55.1309,43272.0
2016-02-16 13:35:00,71.99,72.06,71.95,71.98,33065.0,55.1309,55.1845,55.1003,55.1232,33065.0
2016-02-16 13:40:00,71.98,72.09,71.94,71.96,53452.0,55.1232,55.2075,55.0926,55.1079,53452.0
2016-02-16 13:45:00,71.96,72.09,71.96,72.06,75120.0,55.1079,55.2075,55.1079,55.1845,75120.0
2016-02-16 13:50:00,72.05,72.09,72.0,72.03,66871.0,55.1768,55.2075,55.1385,55.1615,66871.0
2016-02-16 13:55:00,72.04,72.09,71.97,72.04,48434.0,55.1692,55.2075,55.1156,55.1692,48434.0
2016-02-16 14:00:00,72.02,72.14,72.01,72.14,72351.0,55.1539,55.2458,55.1462,55.2458,72351.0
2016-02-16 14:05:00,72.13,72.15,72.05,72.15,63192.0,55.2381,55.2534,55.1768,55.2534,63192.0
2016-02-16 14:10:00,72.15,72.18,72.07,72.15,49817.0,55.2534,55.2764,55.1922,55.2534,49817.0
2016-02-16 14:15:00,72.15,72.18,72.03,72.15,87514.0,55.2534,55.2764,55.1615,55.2534,87514.0
2016-02-16 14:20:00,72.15,72.2,72.08,72.09,74909.0,55.2534,55.2917,55.1998,55.2075,74909.0
2016-02-16 14:25:00,72.1,72.2,72.01,72.18,123156.0,55.2151,55.2917,55.1462,55.2764,123156.0
2016-02-16 14:30:00,72.18,72.18,72.08,72.17,72416.0,55.2764,55.2764,55.1998,55.2687,72416.0
2016-02-16 14:35:00,72.17,72.24,72.13,72.18,74236.0,55.2687,55.3223,55.2381,55.2764,74236.0
2016-02-16 14:40:00,72.17,72.2,72.08,72.16,84651.0,55.2687,55.2917,55.1998,55.2611,84651.0
2016-02-16 14:45:00,72.16,72.17,71.98,72.01,70643.0,55.2611,55.2687,55.1232,55.1462,70643.0
2016-02-16 14:50:00,72.02,72.03,71.93,72.03,55614.0,55.1539,55.1615,55.0849,55.1615,55614.0
2016-02-16 14:55:00,72.03,72.06,71.96,71.96,195665.0,55.1615,55.1845,55.1079,55.1079,195665.0
2016-02-16 15:00:00,71.97,72.08,71.86,71.89,127393.0,55.1156,55.1998,55.0313,55.0543,127393.0
2016-02-16 15:05:00,71.89,71.92,71.78,71.78,230677.0,55.0543,55.0773,54.9701,54.9701,230677.0
2016-02-16 15:10:00,71.78,71.96,71.78,71.95,106446.0,54.9701,55.1079,54.9701,55.1003,106446.0
2016-02-16 15:15:00,71.95,72.05,71.87,71.9,95314.0,55.1003,55.1768,55.039,55.062,95314.0
2016-02-16 15:20:00,71.9,71.94,71.72,71.82,78711.0,55.062,55.0926,54.9241,55.0007,78711.0
2016-02-16 15:25:00,71.82,71.88,71.77,71.81,61236.0,55.0007,55.0466,54.9624,54.993,61236.0
2016-02-16 15:30:00,71.8,71.82,71.72,71.78,71120.0,54.9854,55.0007,54.9241,54.9701,71120.0
2016-02-16 15:35:00,71.78,71.79,71.61,71.62,132486.0,54.9701,54.9777,54.8399,54.8475,132486.0
2016-02-16 15:40:00,71.62,71.85,71.55,71.84,167219.0,54.8475,55.0237,54.7939,55.016,167219.0
2016-02-16 15:45:00,71.85,71.85,71.6,71.67,124253.0,55.0237,55.0237,54.8322,54.8858,124253.0
2016-02-16 15:50:00,71.67,71.73,71.62,71.71,149343.0,54.8858,54.9318,54.8475,54.9165,149343.0
2016-02-16 15:55:00,71.71,71.8,71.67,71.73,298932.0,54.9165,54.9854,54.8858,54.9318,298932.0
2016-02-17 09:30:00,72.55,72.68,72.17,72.32,255258.0,55.5597,55.6593,55.2687,55.3836,255258.0
2016-02-17 09:35:00,72.32,72.8,72.24,72.67,96076.0,55.3836,55.7512,55.3223,55.6516,96076.0
2016-02-17 09:40:00,72.71,72.99,72.51,72.56,135732.0,55.6823,55.8967,55.5291,55.5674,135732.0
2016-02-17 09:45:00,72.55,72.69,72.36,72.57,147551.0,55.5597,55.667,55.4142,55.5751,147551.0
2016-02-17 09:50:00,72.55,72.74,72.39,72.62,99034.0,55.5597,55.7052,55.4372,55.6134,99034.0
2016-02-17 09:55:00,72.63,72.79,72.58,72.62,110720.0,55.621,55.7435,55.5827,55.6134,110720.0
2016-02-17 10:00:00,72.62,72.85,72.58,72.75,98447.0,55.6134,55.7895,55.5827,55.7129,98447.0
2016-02-17 10:05:00,72.76,72.93,72.76,72.84,91282.0,55.7206,55.8508,55.7206,55.7818,91282.0
2016-02-17 10:10:00,72.83,73.04,72.83,72.92,130152.0,55.7742,55.935,55.7742,55.8431,130152.0
2016-02-17 10:15:00,72.94,73.0,72.85,72.94,76370.0,55.8584,55.9044,55.7895,55.8584,76370.0
2016-02-17 10:20:00,72.95,72.96,72.67,72.7,127759.0,55.8661,55.8737,55.6516,55.6746,127759.0
2016-02-17 10:25:00,72.71,73.05,72.71,73.04,151244.0,55.6823,55.9427,55.6823,55.935,151244.0
2016-02-17 10:30:00,73.05,73.14,72.92,73.09,83654.0,55.9427,56.0116,55.8431,55.9733,83654.0
2016-02-17 10:35:00,73.09,73.28,73.09,73.21,118187.0,55.9733,56.1188,55.9733,56.0652,118187.0
2016-02-17 10:40:00,73.2,73.45,73.11,73.42,97424.0,56.0575,56.249,55.9886,56.226,97424.0
2016-02-17 10:45:00,73.42,73.5,73.24,73.5,73855.0,56.226,56.2873,56.0882,56.2873,73855.0
2016-02-17 10:50:00,73.5,73.52,73.32,73.37,76524.0,56.2873,56.3026,56.1494,56.1877,76524.0
2016-02-17 10:55:00,73.37,73.68,73.37,73.59,100985.0,56.1877,56.4251,56.1877,56.3562,100985.0
2016-02-17 11:00:00,73.59,73.66,73.48,73.61,70700.0,56.3562,56.4098,56.272,56.3715,70700.0
2016-02-17 11:05:00,73.6,73.65,73.41,73.41,74833.0,56.3638,56.4021,56.2183,56.2183,74833.0
2016-02-17 11:10:00,73.41,73.5,73.3,73.31,65991.0,56.2183,56.2873,56.1341,56.1418,65991.0
2016-02-17 11:15:00,73.31,73.44,73.25,73.33,76508.0,56.1418,56.2413,56.0958,56.1571,76508.0
2016-02-17 11:20:00,73.35,73.36,73.13,73.21,67841.0,56.1724,56.1801,56.0039,56.0652,67841.0
2016-02-17 11:25:00,73.22,73.32,73.21,73.23,78724.0,56.0728,56.1494,56.0652,56.0805,78724.0
2016-02-17 11:30:00,73.23,73.4,73.19,73.4,128871.0,56.0805,56.2107,56.0499,56.2107,128871.0
2016-02-17 11:35:00,73.39,73.45,73.31,73.35,102079.0,56.203,56.249,56.1418,56.1724,102079.0
2016-02-17 11:40:00,73.36,73.43,73.18,73.18,77745.0,56.1801,56.2337,56.0422,56.0422,77745.0
2016-02-17 11:45:00,73.17,73.27,73.09,73.11,67170.0,56.0345,56.1111,55.9733,55.9886,67170.0
2016-02-17 11:50:00,73.11,73.21,73.08,73.17,107848.0,55.9886,56.0652,55.9656,56.0345,107848.0
2016-02-17 11:55:00,73.18,73.27,73.16,73.22,65695.0,56.0422,56.1111,56.0269,56.0728,65695.0
2016-02-17 12:00:00,73.23,73.49,73.22,73.47,89941.0,56.0805,56.2796,56.0728,56.2643,89941.0
2016-02-17 12:05:00,73.47,73.56,73.39,73.44,50722.0,56.2643,56.3332,56.203,56.2413,50722.0
2016-02-17 12:10:00,73.42,73.47,73.36,73.39,45017.0,56.226,56.2643,56.1801,56.203,45017.0
2016-02-17 12:15:00,73.4,73.56,73.4,73.53,52571.0,56.2107,56.3332,56.2107,56.3102,52571.0
2016-02-17 12:20:00,73.53,73.55,73.43,73.52,65815.0,56.3102,56.3256,56.2337,56.3026,65815.0
2016-02-17 12:25:00,73.52,73.59,73.43,73.44,52870.0,56.3026,56.3562,56.2337,56.2413,52870.0
2016-02-17 12:30:00,73.44,73.57,73.43,73.45,88517.0,56.2413,56.3409,56.2337,56.249,88517.0
2016-02-17 12:35:00,73.45,73.66,73.44,73.53,196479.0,56.249,56.4098,56.2413,56.3102,196479.0
2016-02-17 12:40:00,73.52,73.69,73.48,73.48,155651.0,56.3026,56.4328,56.272,56.272,155651.0
2016-02-17 12:45:00,73.45,73.48,73.3,73.3,108916.0,56.249,56.272,56.1341,56.1341,108916.0
2016-02-17 12:50:00,73.3,73.43,73.3,73.39,77497.0,56.1341,56.2337,56.1341,56.203,77497.0
2016-02-17 12:55:00,73.38,73.38,73.28,73.34,107313.0,56.1954,56.1954,56.1188,56.1647,107313.0
2016-02-17 13:00:00,73.33,73.37,73.27,73.31,197526.0,56.1571,56.1877,56.1111,56.1418,197526.0
2016-02-17 13:05:00,73.3,73.44,73.29,73.4,105056.0,56.1341,56.2413,56.1264,56.2107,105056.0
2016-02-17 13:10:00,73.4,73.42,73.27,73.3,47636.0,56.2107,56.226,56.1111,56.1341,47636.0
2016-02-17 13:15:00,73.29,73.35,73.21,73.24,59105.0,56.1264,56.1724,56.0652,56.0882,59105.0
2016-02-17 13:20:00,73.25,73.29,73.16,73.18,57647.0,56.0958,56.1264,56.0269,56.0422,57647.0
2016-02-17 13:25:00,73.17,73.2,73.06,73.08,53096.0,56.0345,56.0575,55.9503,55.9656,53096.0
2016-02-17 13:30:00,73.07,73.13,72.99,73.02,78159.0,55.958,56.0039,55.8967,55.9197,78159.0
2016-02-17 13:35:00,73.02,73.12,72.85,72.85,61210.0,55.9197,55.9963,55.7895,55.7895,61210.0
2016-02-17 13:40:00,72.87,72.92,72.73,72.89,144399.0,55.8048,55.8431,55.6976,55.8201,144399.0
2016-02-17 13:45:00,72.89,72.93,72.84,72.87,75802.0,55.8201,55.8508,55.7818,55.8048,75802.0
2016-02-17 13:50:00,72.87,72.98,72.77,72.78,65189.0,55.8048,55.889,55.7282,55.7359,65189.0
2016-02-17 13:55:00,72.77,72.82,72.71,72.73,57192.0,55.7282,55.7665,55.6823,55.6976,57192.0
2016-02-17 14:00:00,72.73,72.77,72.6,72.7,83970.0,55.6976,55.7282,55.598,55.6746,83970.0
2016-02-17 14:05:00,72.71,72.83,72.68,72.8,93160.0,55.6823,55.7742,55.6593,55.7512,93160.0
2016-02-17 14:10:00,72.82,72.96,72.8,72.92,113246.0,55.7665,55.8737,55.7512,55.8431,113246.0
2016-02-17 14:15:00,72.92,73.11,72.91,73.02,87230.0,55.8431,55.9886,55.8354,55.9197,87230.0
2016-02-17 14:20:00,73.03,73.14,72.99,73.08,108065.0,55.9273,56.0116,55.8967,55.9656,108065.0
2016-02-17 14:25:00,73.06,73.14,73.01,73.1,89441.0,55.9503,56.0116,55.912,55.9809,89441.0
2016-02-17 14:30:00,73.11,73.16,73.02,73.06,81406.0,55.9886,56.0269,55.9197,55.9503,81406.0
2016-02-17 14:35:00,73.05,73.08,72.94,72.95,91692.0,55.9427,55.9656,55.8584,55.8661,91692.0
2016-02-17 14:40:00,72.95,73.15,72.95,73.15,76565.0,55.8661,56.0192,55.8661,56.0192,76565.0
2016-02-17 14:45:00,73.15,73.15,73.04,73.08,78618.0,56.0192,56.0192,55.935,55.9656,78618.0
2016-02-17 14:50:00,73.08,73.08,72.97,73.05,63456.0,55.9656,55.9656,55.8814,55.9427,63456.0
2016-02-17 14:55:00,73.04,73.05,72.92,72.95,58470.0,55.935,55.9427,55.8431,55.8661,58470.0
2016-02-17 15:00:00,72.95,73.01,72.95,72.99,63547.0,55.8661,55.912,55.8661,55.8967,63547.0
2016-02-17 15:05:00,72.98,73.07,72.95,73.03,84799.0,55.889,55.958,55.8661,55.9273,84799.0
2016-02-17 15:10:00,73.04,73.11,72.95,73.09,103773.0,55.935,55.9886,55.8661,55.9733,103773.0
2016-02-17 15:15:00,73.1,73.21,73.09,73.18,74529.0,55.9809,56.0652,55.9733,56.0422,74529.0
2016-02-17 15:20:00,73.19,73.2,73.07,73.07,125957.0,56.0499,56.0575,55.958,55.958,125957.0
2016-02-17 15:25:00,73.07,73.13,73.03,73.07,80374.0,55.958,56.0039,55.9273,55.958,80374.0
2016-02-17 15:30:00,73.06,73.07,72.95,72.97,84402.0,55.9503,55.958,55.8661,55.8814,84402.0
2016-02-17 15:35:00,72.96,73.1,72.91,73.1,137410.0,55.8737,55.9809,55.8354,55.9809,137410.0
2016-02-17 15:40:00,73.1,73.15,73.04,73.14,81793.0,55.9809,56.0192,55.935,56.0116,81793.0
2016-02-17 15:45:00,73.14,73.17,73.05,73.06,106859.0,56.0116,56.0345,55.9427,55.9503,106859.0
2016-02-17 15:50:00,73.06,73.09,72.99,73.0,205966.0,55.9503,55.9733,55.8967,55.9044,205966.0
2016-02-17 15:55:00,73.0,73.01,72.86,72.91,481738.0,55.9044,55.912,55.7971,55.8354,481738.0
2016-02-18 09:30:00,73.73,73.73,73.22,73.49,157048.0,56.4634,56.4634,56.0728,56.2796,157048.0
2016-02-18 09:35:00,73.51,73.54,73.04,73.12,113318.0,56.2949,56.3179,55.935,55.9963,113318.0
2016-02-18 09:40:00,73.12,73.18,72.94,72.96,106219.0,55.9963,56.0422,55.8584,55.8737,106219.0
2016-02-18 09:45:00,72.94,73.06,72.82,72.89,142863.0,55.8584,55.9503,55.7665,55.8201,142863.0
2016-02-18 09:50:00,72.89,72.98,72.84,72.96,114408.0,55.8201,55.889,55.7818,55.8737,114408.0
2016-02-18 09:55:00,72.95,73.01,72.84,72.89,128928.0,55.8661,55.912,55.7818,55.8201,128928.0
2016-02-18 10:00:00,72.89,73.01,72.77,72.96,138369.0,55.8201,55.912,55.7282,55.8737,138369.0
2016-02-18 10:05:00,72.95,72.96,72.74,72.88,69131.0,55.8661,55.8737,55.7052,55.8125,69131.0
2016-02-18 10:10:00,72.88,72.95,72.78,72.9,81072.0,55.8125,55.8661,55.7359,55.8278,81072.0
2016-02-18 10:15:00,72.92,73.03,72.89,73.0,81813.0,55.8431,55.9273,55.8201,55.9044,81813.0
2016-02-18 10:20:00,73.0,73.04,72.87,73.01,109101.0,55.9044,55.935,55.8048,55.912,109101.0
2016-02-18 10:25:00,73.02,73.06,72.96,73.0,113715.0,55.9197,55.9503,55.8737,55.9044,113715.0
2016-02-18 10:30:00,73.01,73.12,72.91,73.08,106641.0,55.912,55.9963,55.8354,55.9656,106641.0
2016-02-18 10:35:00,73.09,73.21,73.05,73.11,89223.0,55.9733,56.0652,55.9427,55.9886,89223.0
2016-02-18 10:40:00,73.11,73.22,73.0,73.18,113832.0,55.9886,56.0728,55.9044,56.0422,113832.0
2016-02-18 10:45:00,73.16,73.27,73.13,73.2,74411.0,56.0269,56.1111,56.0039,56.0575,74411.0
2016-02-18 10:50:00,73.21,73.3,73.17,73.21,82026.0,56.0652,56.1341,56.0345,56.0652,82026.0
2016-02-18 10:55:00,73.22,73.36,73.1,73.34,89843.0,56.0728,56.1801,55.9809,56.1647,89843.0
2016-02-18 11:00:00,73.25,73.35,72.82,72.85,191956.0,56.0958,56.1724,55.7665,55.7895,191956.0
2016-02-18 11:05:00,72.86,73.04,72.83,73.02,158193.0,55.7971,55.935,55.7742,55.9197,158193.0
2016-02-18 11:10:00,73.0,73.11,72.98,73.03,74789.0,55.9044,55.9886,55.889,55.9273,74789.0
2016-02-18 11:15:00,73.04,73.23,72.9,72.9,73781.0,55.935,56.0805,55.8278,55.8278,73781.0
2016-02-18 11:20:00,72.91,73.05,72.84,72.85,67501.0,55.8354,55.9427,55.7818,55.7895,67501.0
2016-02-18 11:25:00,72.84,73.04,72.82,73.01,83240.0,55.7818,55.935,55.7665,55.912,83240.0
2016-02-18 11:30:00,73.03,73.13,72.96,72.99,95464.0,55.9273,56.0039,55.8737,55.8967,95464.0
2016-02-18 11:35:00,72.97,73.06,72.85,73.0,49050.0,55.8814,55.9503,55.7895,55.9044,49050.0
2016-02-18 11:40:00,73.0,73.07,72.93,72.97,51768.0,55.9044,55.958,55.8508,55.8814,51768.0
2016-02-18 11:45:00,72.96,73.02,72.82,72.92,86142.0,55.8737,55.9197,55.7665,55.8431,86142.0
2016-02-18 11:50:00,72.91,73.12,72.84,73.04,70190.0,55.8354,55.9963,55.7818,55.935,70190.0
2016-02-18 11:55:00,73.01,73.18,72.92,73.12,50430.0,55.912,56.0422,55.8431,55.9963,50430.0
2016-02-18 12:00:00,73.12,73.13,73.0,73.01,41904.0,55.9963,56.0039,55.9044,55.912,41904.0
2016-02-18 12:05:00,73.02,73.06,72.95,73.04,98797.0,55.9197,55.9503,55.8661,55.935,98797.0
2016-02-18 12:10:00,73.04,73.13,72.94,73.01,56723.0,55.935,56.0039,55.8584,55.912,56723.0
2016-02-18 12:15:00,72.97,73.02,72.76,72.85,69496.0,55.8814,55.9197,55.7206,55.7895,69496.0
2016-02-18 12:20:00,72.86,72.93,72.8,72.91,40552.0,55.7971,55.8508,55.7512,55.8354,40552.0
2016-02-18 12:25:00,72.91,73.09,72.89,72.99,71509.0,55.8354,55.9733,55.8201,55.8967,71509.0
2016-02-18 12:30:00,73.0,73.01,72.92,72.95,39547.0,55.9044,55.912,55.8431,55.8661,39547.0
2016-02-18 12:35:00,72.94,72.95,72.82,72.88,29702.0,55.8584,55.8661,55.7665,55.8125,29702.0
2016-02-18 12:40:00,72.89,72.9,72.73,72.74,57079.0,55.8201,55.8278,55.6976,55.7052,57079.0
2016-02-18 12:45:00,72.74,72.79,72.69,72.77,44039.0,55.7052,55.7435,55.667,55.7282,44039.0
2016-02-18 12:50:00,72.78,72.85,72.73,72.8,46155.0,55.7359,55.7895,55.6976,55.7512,46155.0
2016-02-18 12:55:00,72.8,72.8,72.64,72.67,38107.0,55.7512,55.7512,55.6287,55.6516,38107.0
2016-02-18 13:00:00,72.66,72.73,72.58,72.73,83824.0,55.644,55.6976,55.5827,55.6976,83824.0
2016-02-18 13:05:00,72.74,72.76,72.65,72.72,39754.0,55.7052,55.7206,55.6363,55.6899,39754.0
2016-02-18 13:10:00,72.73,72.75,72.64,72.64,32056.0,55.6976,55.7129,55.6287,55.6287,32056.0
2016-02-18 13:15:00,72.65,72.65,72.57,72.63,48965.0,55.6363,55.6363,55.5751,55.621,48965.0
2016-02-18 13:20:00,72.64,72.64,72.52,72.52,40122.0,55.6287,55.6287,55.5368,55.5368,40122.0
2016-02-18 13:25:00,72.53,72.56,72.47,72.5,45935.0,55.5444,55.5674,55.4985,55.5215,45935.0
2016-02-18 13:30:00,72.49,72.51,72.45,72.48,55906.0,55.5138,55.5291,55.4832,55.5061,55906.0
2016-02-18 13:35:00,72.49,72.52,72.44,72.45,34938.0,55.5138,55.5368,55.4755,55.4832,34938.0
2016-02-18 13:40:00,72.45,72.48,72.38,72.38,51194.0,55.4832,55.5061,55.4296,55.4296,51194.0
2016-02-18 13:45:00,72.37,72.45,72.35,72.39,39736.0,55.4219,55.4832,55.4066,55.4372,39736.0
2016-02-18 13:50:00,72.4,72.44,72.32,72.4,86531.0,55.4449,55.4755,55.3836,55.4449,86531.0
2016-02-18 13:55:00,72.4,72.46,72.35,72.45,47236.0,55.4449,55.4908,55.4066,55.4832,47236.0
2016-02-18 14:00:00,72.45,72.49,72.41,72.48,68665.0,55.4832,55.5138,55.4525,55.5061,68665.0
2016-02-18 14:05:00,72.48,72.5,72.42,72.45,58900.0,55.5061,55.5215,55.4602,55.4832,58900.0
2016-02-18 14:10:00,72.45,72.49,72.43,72.47,47693.0,55.4832,55.5138,55.4678,55.4985,47693.0
2016-02-18 14:15:00,72.49,72.59,72.46,72.58,29451.0,55.5138,55.5904,55.4908,55.5827,29451.0
2016-02-18 14:20:00,72.58,72.67,72.57,72.63,35411.0,55.5827,55.6516,55.5751,55.621,35411.0
2016-02-18 14:25:00,72.63,72.73,72.58,72.6,41400.0,55.621,55.6976,55.5827,55.598,41400.0
2016-02-18 14:30:00,72.59,72.64,72.54,72.58,58196.0,55.5904,55.6287,55.5521,55.5827,58196.0
2016-02-18 14:35:00,72.59,72.64,72.5,72.51,65127.0,55.5904,55.6287,55.5215,55.5291,65127.0
2016-02-18 14:40:00,72.51,72.58,72.46,72.48,40891.0,55.5291,55.5827,55.4908,55.5061,40891.0
2016-02-18 14:45:00,72.48,72.5,72.41,72.47,36303.0,55.5061,55.5215,55.4525,55.4985,36303.0
2016-02-18 14:50:00,72.47,72.51,72.44,72.5,97640.0,55.4985,55.5291,55.4755,55.5215,97640.0
2016-02-18 14:55:00,72.48,72.58,72.46,72.57,97338.0,55.5061,55.5827,55.4908,55.5751,97338.0
2016-02-18 15:00:00,72.57,72.67,72.56,72.59,58631.0,55.5751,55.6516,55.5674,55.5904,58631.0
2016-02-18 15:05:00,72.58,72.66,72.55,72.55,76788.0,55.5827,55.644,55.5597,55.5597,76788.0
2016-02-18 15:10:00,72.55,72.62,72.53,72.62,151234.0,55.5597,55.6134,55.5444,55.6134,151234.0
2016-02-18 15:15:00,72.62,72.69,72.54,72.67,120264.0,55.6134,55.667,55.5521,55.6516,120264.0
2016-02-18 15:20:00,72.67,72.74,72.56,72.71,57683.0,55.6516,55.7052,55.5674,55.6823,57683.0
2016-02-18 15:25:00,72.72,72.75,72.6,72.69,71667.0,55.6899,55.7129,55.598,55.667,71667.0
2016-02-18 15:30:00,72.69,72.76,72.66,72.75,138557.0,55.667,55.7206,55.644,55.7129,138557.0
2016-02-18 15:35:00,72.74,72.82,72.71,72.78,161145.0,55.7052,55.7665,55.6823,55.7359,161145.0
2016-02-18 15:40:00,72.78,72.79,72.68,72.73,108990.0,55.7359,55.7435,55.6593,55.6976,108990.0
2016-02-18 15:45:00,72.73,72.73,72.61,72.61,170252.0,55.6976,55.6976,55.6057,55.6057,170252.0
2016-02-18 15:50:00,72.61,72.67,72.58,72.67,157605.0,55.6057,55.6516,55.5827,55.6516,157605.0
2016-02-18 15:55:00,72.66,72.72,72.6,72.69,262924.0,55.644,55.6899,55.598,55.667,262924.0
2016-02-19 09:30:00,71.97,72.5,71.94,72.46,527822.0,55.1156,55.5215,55.0926,55.4908,527822.0
2016-02-19 09:35:00,72.45,72.45,72.02,72.08,82673.0,55.4832,55.4832,55.1539,55.1998,82673.0
2016-02-19 09:40:00,72.08,72.5,72.01,72.5,176264.0,55.1998,55.5215,55.1462,55.5215,176264.0
2016-02-19 09:45:00,72.51,72.58,72.25,72.25,143037.0,55.5291,55.5827,55.33,55.33,143037.0
2016-02-19 09:50:00,72.28,72.44,72.2,72.38,70759.0,55.353,55.4755,55.2917,55.4296,70759.0
2016-02-19 09:55:00,72.39,72.52,72.33,72.42,80414.0,55.4372,55.5368,55.3913,55.4602,80414.0
2016-02-19 10:00:00,72.42,72.55,72.24,72.24,160732.0,55.4602,55.5597,55.3223,55.3223,160732.0
2016-02-19 10:05:00,72.24,72.24,71.96,72.03,110678.0,55.3223,55.3223,55.1079,55.1615,110678.0
2016-02-19 10:10:00,72.04,72.18,71.9,71.91,98345.0,55.1692,55.2764,55.062,55.0696,98345.0
2016-02-19 10:15:00,71.92,72.32,71.92,72.22,89988.0,55.0773,55.3836,55.0773,55.307,89988.0
2016-02-19 10:20:00,72.25,72.43,72.24,72.4,72421.0,55.33,55.4678,55.3223,55.4449,72421.0
2016-02-19 10:25:00,72.39,72.48,72.27,72.34,95407.0,55.4372,55.5061,55.3453,55.3989,95407.0
2016-02-19 10:30:00,72.34,72.37,72.2,72.26,83099.0,55.3989,55.4219,55.2917,55.3377,83099.0
2016-02-19 10:35:00,72.27,72.31,72.17,72.2,68713.0,55.3453,55.3759,55.2687,55.2917,68713.0
2016-02-19 10:40:00,72.19,72.25,71.93,71.95,70417.0,55.2841,55.33,55.0849,55.1003,70417.0
2016-02-19 10:45:00,71.95,72.05,71.88,71.92,63292.0,55.1003,55.1768,55.0466,55.0773,63292.0
2016-02-19 10:50:00,71.92,72.04,71.86,71.93,64501.0,55.0773,55.1692,55.0313,55.0849,64501.0
2016-02-19 10:55:00,71.92,72.07,71.91,71.91,63517.0,55.0773,55.1922,55.0696,55.0696,63517.0
2016-02-19 11:00:00,71.9,71.99,71.8,71.83,94896.0,55.062,55.1309,54.9854,55.0084,94896.0
2016-02-19 11:05:00,71.83,71.9,71.78,71.84,67767.0,55.0084,55.062,54.9701,55.016,67767.0
2016-02-19 11:10:00,71.85,72.0,71.84,71.89,73195.0,55.0237,55.1385,55.016,55.0543,73195.0
2016-02-19 11:15:00,71.89,72.13,71.88,72.06,94278.0,55.0543,55.2381,55.0466,55.1845,94278.0
2016-02-19 11:20:00,72.06,72.26,72.04,72.04,71394.0,55.1845,55.3377,55.1692,55.1692,71394.0
2016-02-19 11:25:00,72.04,72.32,72.02,72.23,72009.0,55.1692,55.3836,55.1539,55.3147,72009.0
2016-02-19 11:30:00,72.22,72.34,72.16,72.17,59254.0,55.307,55.3989,55.2611,55.2687,59254.0
2016-02-19 11:35:00,72.17,72.29,72.14,72.15,57001.0,55.2687,55.3606,55.2458,55.2534,57001.0
2016-02-19 11:40:00,72.15,72.28,72.11,72.21,68547.0,55.2534,55.353,55.2228,55.2994,68547.0
2016-02-19 11:45:00,72.21,72.33,72.17,72.25,60384.0,55.2994,55.3913,55.2687,55.33,60384.0
2016-02-19 11:50:00,72.26,72.38,72.19,72.33,38801.0,55.3377,55.4296,55.2841,55.3913,38801.0
2016-02-19 11:55:00,72.33,72.34,72.13,72.14,33807.0,55.3913,55.3989,55.2381,55.2458,33807.0
2016-02-19 12:00:00,72.15,72.2,72.07,72.11,35761.0,55.2534,55.2917,55.1922,55.2228,35761.0
2016-02-19 12:05:00,72.12,72.12,72.0,72.03,38175.0,55.2304,55.2304,55.1385,55.1615,38175.0
2016-02-19 12:10:00,72.04,72.14,72.01,72.11,63238.0,55.1692,55.2458,55.1462,55.2228,63238.0
2016-02-19 12:15:00,72.11,72.16,72.0,72.08,100192.0,55.2228,55.2611,55.1385,55.1998,100192.0
2016-02-19 12:20:00,72.08,72.18,72.05,72.15,62720.0,55.1998,55.2764,55.1768,55.2534,62720.0
2016-02-19 12:25:00,72.16,72.24,72.13,72.22,40945.0,55.2611,55.3223,55.2381,55.307,40945.0
2016-02-19 12:30:00,72.21,72.25,72.15,72.2,42182.0,55.2994,55.33,55.2534,55.2917,42182.0
2016-02-19 12:35:00,72.19,72.27,72.19,72.22,33936.0,55.2841,55.3453,55.2841,55.307,33936.0
2016-02-19 12:40:00,72.22,72.32,72.2,72.27,37447.0,55.307,55.3836,55.2917,55.3453,37447.0
2016-02-19 12:45:00,72.28,72.29,72.18,72.22,39641.0,55.353,55.3606,55.2764,55.307,39641.0
2016-02-19 12:50:00,72.21,72.4,72.21,72.4,38792.0,55.2994,55.4449,55.2994,55.4449,38792.0
2016-02-19 12:55:00,72.4,72.4,72.23,72.32,41704.0,55.4449,55.4449,55.3147,55.3836,41704.0
2016-02-19 13:00:00,72.3,72.39,72.24,72.28,45321.0,55.3683,55.4372,55.3223,55.353,45321.0
2016-02-19 13:05:00,72.28,72.35,72.24,72.25,61239.0,55.353,55.4066,55.3223,55.33,61239.0
2016-02-19 13:10:00,72.26,72.34,72.25,72.3,52240.0,55.3377,55.3989,55.33,55.3683,52240.0
2016-02-19 13:15:00,72.3,72.36,72.28,72.35,35766.0,55.3683,55.4142,55.353,55.4066,35766.0
2016-02-19 13:20:00,72.35,72.39,72.28,72.35,47401.0,55.4066,55.4372,55.353,55.4066,47401.0
2016-02-19 13:25:00,72.36,72.46,72.36,72.39,35732.0,55.4142,55.4908,55.4142,55.4372,35732.0
2016-02-19 13:30:00,72.38,72.46,72.35,72.42,45425.0,55.4296,55.4908,55.4066,55.4602,45425.0
2016-02-19 13:35:00,72.42,72.48,72.38,72.4,43999.0,55.4602,55.5061,55.4296,55.4449,43999.0
2016-02-19 13:40:00,72.41,72.49,72.32,72.36,49493.0,55.4525,55.5138,55.3836,55.4142,49493.0
2016-02-19 13:45:00,72.36,72.36,72.28,72.28,34845.0,55.4142,55.4142,55.353,55.353,34845.0
2016-02-19 13:50:00,72.29,72.34,72.24,72.29,27872.0,55.3606,55.3989,55.3223,55.3606,27872.0
2016-02-19 13:55:00,72.3,72.32,72.22,72.29,56842.0,55.3683,55.3836,55.307,55.3606,56842.0
2016-02-19 14:00:00,72.28,72.33,72.26,72.3,30364.0,55.353,55.3913,55.3377,55.3683,30364.0
2016-02-19 14:05:00,72.29,72.46,72.28,72.41,48845.0,55.3606,55.4908,55.353,55.4525,48845.0
2016-02-19 14:10:00,72.41,72.55,72.38,72.5,76088.0,55.4525,55.5597,55.4296,55.5215,76088.0
2016-02-19 14:15:00,72.5,72.51,72.45,72.49,54829.0,55.5215,55.5291,55.4832,55.5138,54829.0
2016-02-19 14:20:00,72.5,72.51,72.43,72.48,62996.0,55.5215,55.5291,55.4678,55.5061,62996.0
2016-02-19 14:25:00,72.48,72.51,72.39,72.5,119936.0,55.5061,55.5291,55.4372,55.5215,119936.0
2016-02-19 14:30:00,72.49,72.51,72.38,72.4,66570.0,55.5138,55.5291,55.4296,55.4449,66570.0
2016-02-19 14:35:00,72.4,72.47,72.38,72.45,64351.0,55.4449,55.4985,55.4296,55.4832,64351.0
2016-02-19 14:40:00,72.45,72.49,72.43,72.49,56558.0,55.4832,55.5138,55.4678,55.5138,56558.0
2016-02-19 14:45:00,72.49,72.51,72.43,72.47,69061.0,55.5138,55.5291,55.4678,55.4985,69061.0
2016-02-19 14:50:00,72.48,72.48,72.4,72.44,80092.0,55.5061,55.5061,55.4449,55.4755,80092.0
2016-02-19 14:55:00,72.44,72.52,72.4,72.44,87668.0,55.4755,55.5368,55.4449,55.4755,87668.0
2016-02-19 15:00:00,72.44,72.5,72.44,72.46,53713.0,55.4755,55.5215,55.4755,55.4908,53713.0
2016-02-19 15:05:00,72.46,72.52,72.46,72.48,65642.0,55.4908,55.5368,55.4908,55.5061,65642.0
2016-02-19 15:10:00,72.48,72.53,72.44,72.51,57603.0,55.5061,55.5444,55.4755,55.5291,57603.0
2016-02-19 15:15:00,72.52,72.54,72.43,72.47,38587.0,55.5368,55.5521,55.4678,55.4985,38587.0
2016-02-19 15:20:00,72.47,72.53,72.45,72.52,82952.0,55.4985,55.5444,55.4832,55.5368,82952.0
2016-02-19 15:25:00,72.52,72.59,72.5,72.56,72781.0,55.5368,55.5904,55.5215,55.5674,72781.0
2016-02-19 15:30:00,72.55,72.57,72.5,72.56,63416.0,55.5597,55.5751,55.5215,55.5674,63416.0
2016-02-19 15:35:00,72.56,72.66,72.53,72.66,84679.0,55.5674,55.644,55.5444,55.644,84679.0
2016-02-19 15:40:00,72.66,72.76,72.61,72.73,220577.0,55.644,55.7206,55.6057,55.6976,220577.0
2016-02-19 15:45:00,72.74,72.75,72.66,72.7,121197.0,55.7052,55.7129,55.644,55.6746,121197.0
2016-02-19 15:50:00,72.7,72.72,72.64,72.67,111148.0,55.6746,55.6899,55.6287,55.6516,111148.0
2016-02-19 15:55:00,72.67,72.89,72.59,72.87,370726.0,55.6516,55.8201,55.5904,55.8048,370726.0
2016-02-22 09:30:00,73.82,74.0,73.58,73.86,242697.0,56.5323,56.6702,56.3485,56.563,242697.0
2016-02-22 09:35:00,73.86,74.18,73.78,74.04,224645.0,56.563,56.808,56.5017,56.7008,224645.0
2016-02-22 09:40:00,74.03,74.23,73.97,74.1,71688.0,56.6931,56.8463,56.6472,56.7468,71688.0
2016-02-22 09:45:00,74.11,74.32,74.02,74.27,141105.0,56.7544,56.9152,56.6855,56.8769,141105.0
2016-02-22 09:50:00,74.27,74.3,74.06,74.1,85769.0,56.8769,56.8999,56.7161,56.7468,85769.0
2016-02-22 09:55:00,74.11,74.12,74.0,74.06,96185.0,56.7544,56.7621,56.6702,56.7161,96185.0
2016-02-22 10:00:00,74.05,74.27,74.05,74.25,99031.0,56.7085,56.8769,56.7085,56.8616,99031.0
2016-02-22 10:05:00,74.27,74.32,74.19,74.28,73163.0,56.8769,56.9152,56.8157,56.8846,73163.0
2016-02-22 10:10:00,74.29,74.32,74.04,74.1,109717.0,56.8923,56.9152,56.7008,56.7468,109717.0
2016-02-22 10:15:00,74.1,74.16,73.98,74.08,103961.0,56.7468,56.7927,56.6549,56.7314,103961.0
2016-02-22 10:20:00,74.1,74.14,73.91,74.07,121655.0,56.7468,56.7774,56.6012,56.7238,121655.0
2016-02-22 10:25:00,74.06,74.18,73.94,74.18,69589.0,56.7161,56.808,56.6242,56.808,69589.0
2016-02-22 10:30:00,74.17,74.24,74.08,74.14,64907.0,56.8004,56.854,56.7314,56.7774,64907.0
2016-02-22 10:35:00,74.13,74.22,74.08,74.21,43624.0,56.7697,56.8387,56.7314,56.831,43624.0
2016-02-22 10:40:00,74.21,74.24,74.15,74.24,70797.0,56.831,56.854,56.785,56.854,70797.0
2016-02-22 10:45:00,74.24,74.24,74.03,74.14,68394.0,56.854,56.854,56.6931,56.7774,68394.0
2016-02-22 10:50:00,74.14,74.24,74.13,74.2,75242.0,56.7774,56.854,56.7697,56.8233,75242.0
2016-02-22 10:55:00,74.19,74.2,74.02,74.14,80777.0,56.8157,56.8233,56.6855,56.7774,80777.0
2016-02-22 11:00:00,74.14,74.2,74.07,74.12,80451.0,56.7774,56.8233,56.7238,56.7621,80451.0
2016-02-22 11:05:00,74.12,74.28,74.07,74.28,81059.0,56.7621,56.8846,56.7238,56.8846,81059.0
2016-02-22 11:10:00,74.29,74.44,74.23,74.38,81869.0,56.8923,57.0071,56.8463,56.9612,81869.0
2016-02-22 11:15:00,74.4,74.41,74.2,74.25,60904.0,56.9765,56.9842,56.8233,56.8616,60904.0
2016-02-22 11:20:00,74.25,74.31,74.15,74.27,78370.0,56.8616,56.9076,56.785,56.8769,78370.0
2016-02-22 11:25:00,74.28,74.5,74.25,74.47,107997.0,56.8846,57.0531,56.8616,57.0301,107997.0
2016-02-22 11:30:00,74.47,74.59,74.46,74.57,58080.0,57.0301,57.122,57.0224,57.1067,58080.0
2016-02-22 11:35:00,74.56,74.63,74.4,74.4,70400.0,57.099,57.1526,56.9765,56.9765,70400.0
2016-02-22 11:40:00,74.4,74.48,74.21,74.45,91463.0,56.9765,57.0378,56.831,57.0148,91463.0
2016-02-22 11:45:00,74.47,74.5,74.39,74.44,35625.0,57.0301,57.0531,56.9688,57.0071,35625.0
2016-02-22 11:50:00,74.44,74.6,74.44,74.55,53412.0,57.0071,57.1297,57.0071,57.0914,53412.0
2016-02-22 11:55:00,74.55,74.6,74.49,74.56,51143.0,57.0914,57.1297,57.0454,57.099,51143.0
2016-02-22 12:00:00,74.55,74.59,74.47,74.55,79835.0,57.0914,57.122,57.0301,57.0914,79835.0
2016-02-22 12:05:00,74.56,74.58,74.42,74.47,56902.0,57.099,57.1143,56.9918,57.0301,56902.0
2016-02-22 12:10:00,74.46,74.47,74.37,74.45,40122.0,57.0224,57.0301,56.9535,57.0148,40122.0
2016-02-22 12:15:00,74.45,74.52,74.39,74.47,37117.0,57.0148,57.0684,56.9688,57.0301,37117.0
2016-02-22 12:20:00,74.46,74.52,74.38,74.41,25899.0,57.0224,57.0684,56.9612,56.9842,25899.0
2016-02-22 12:25:00,74.4,74.49,74.38,74.4,45295.0,56.9765,57.0454,56.9612,56.9765,45295.0
2016-02-22 12:30:00,74.4,74.44,74.34,74.35,47816.0,56.9765,57.0071,56.9305,56.9382,47816.0
2016-02-22 12:35:00,74.35,74.42,74.28,74.33,65347.0,56.9382,56.9918,56.8846,56.9229,65347.0
2016-02-22 12:40:00,74.33,74.34,74.08,74.13,106913.0,56.9229,56.9305,56.7314,56.7697,106913.0
2016-02-22 12:45:00,74.14,74.15,74.0,74.03,52311.0,56.7774,56.785,56.6702,56.6931,52311.0
2016-02-22 12:50:00,74.03,74.05,73.9,74.05,64735.0,56.6931,56.7085,56.5936,56.7085,64735.0
2016-02-22 12:55:00,74.04,74.11,73.78,73.87,66153.0,56.7008,56.7544,56.5017,56.5706,66153.0
2016-02-22 13:00:00,73.87,74.09,73.84,74.05,67709.0,56.5706,56.7391,56.5476,56.7085,67709.0
2016-02-22 13:05:00,74.06,74.31,74.05,74.31,71551.0,56.7161,56.9076,56.7085,56.9076,71551.0
2016-02-22 13:10:00,74.33,74.37,74.27,74.35,57789.0,56.9229,56.9535,56.8769,56.9382,57789.0
2016-02-22 13:15:00,74.36,74.4,74.31,74.36,57988.0,56.9459,56.9765,56.9076,56.9459,57988.0
2016-02-22 13:20:00,74.37,74.4,74.3,74.33,52145.0,56.9535,56.9765,56.8999,56.9229,52145.0
2016-02-22 13:25:00,74.33,74.38,74.32,74.37,37699.0,56.9229,56.9612,56.9152,56.9535,37699.0
2016-02-22 13:30:00,74.37,74.42,74.32,74.41,88665.0,56.9535,56.9918,56.9152,56.9842,88665.0
2016-02-22 13:35:00,74.41,74.44,74.32,74.41,56051.0,56.9842,57.0071,56.9152,56.9842,56051.0
2016-02-22 13:40:00,74.42,74.49,74.38,74.46,46137.0,56.9918,57.0454,56.9612,57.0224,46137.0
2016-02-22 13:45:00,74.47,74.49,74.38,74.43,61517.0,57.0301,57.0454,56.9612,56.9995,61517.0
2016-02-22 13:50:00,74.43,74.5,74.41,74.48,65456.0,56.9995,57.0531,56.9842,57.0378,65456.0
2016-02-22 13:55:00,74.49,74.51,74.41,74.46,60230.0,57.0454,57.0607,56.9842,57.0224,60230.0
2016-02-22 14:00:00,74.46,74.52,74.43,74.5,38339.0,57.0224,57.0684,56.9995,57.0531,38339.0
2016-02-22 14:05:00,74.51,74.52,74.42,74.5,72952.0,57.0607,57.0684,56.9918,57.0531,72952.0
2016-02-22 14:10:00,74.5,74.53,74.39,74.45,74503.0,57.0531,57.0761,56.9688,57.0148,74503.0
2016-02-22 14:15:00,74.45,74.54,74.44,74.45,82828.0,57.0148,57.0837,57.0071,57.0148,82828.0
2016-02-22 14:20:00,74.45,74.45,74.34,74.38,39738.0,57.0148,57.0148,56.9305,56.9612,39738.0
2016-02-22 14:25:00,74.38,74.46,74.32,74.46,61370.0,56.9612,57.0224,56.9152,57.0224,61370.0
2016-02-22 14:30:00,74.45,74.47,74.34,74.35,49249.0,57.0148,57.0301,56.9305,56.9382,49249.0
2016-02-22 14:35:00,74.35,74.39,74.3,74.37,68937.0,56.9382,56.9688,56.8999,56.9535,68937.0
2016-02-22 14:40:00,74.36,74.36,74.27,74.28,35411.0,56.9459,56.9459,56.8769,56.8846,35411.0
2016-02-22 14:45:00,74.27,74.33,74.27,74.32,36207.0,56.8769,56.9229,56.8769,56.9152,36207.0
2016-02-22 14:50:00,74.32,74.35,74.26,74.3,67474.0,56.9152,56.9382,56.8693,56.8999,67474.0
2016-02-22 14:55:00,74.3,74.35,74.26,74.3,58317.0,56.8999,56.9382,56.8693,56.8999,58317.0
2016-02-22 15:00:00,74.3,74.34,74.11,74.11,93727.0,56.8999,56.9305,56.7544,56.7544,93727.0
2016-02-22 15:05:00,74.11,74.21,74.09,74.16,61767.0,56.7544,56.831,56.7391,56.7927,61767.0
2016-02-22 15:10:00,74.16,74.31,74.13,74.25,101679.0,56.7927,56.9076,56.7697,56.8616,101679.0
2016-02-22 15:15:00,74.25,74.25,74.11,74.13,64291.0,56.8616,56.8616,56.7544,56.7697,64291.0
2016-02-22 15:20:00,74.13,74.21,74.11,74.13,71224.0,56.7697,56.831,56.7544,56.7697,71224.0
2016-02-22 15:25:00,74.13,74.2,74.09,74.09,91590.0,56.7697,56.8233,56.7391,56.7391,91590.0
2016-02-22 15:30:00,74.1,74.24,74.09,74.21,101676.0,56.7468,56.854,56.7391,56.831,101676.0
2016-02-22 15:35:00,74.2,74.21,74.14,74.16,85261.0,56.8233,56.831,56.7774,56.7927,85261.0
2016-02-22 15:40:00,74.16,74.31,74.13,74.28,134518.0,56.7927,56.9076,56.7697,56.8846,134518.0
2016-02-22 15:45:00,74.28,74.32,74.27,74.3,138078.0,56.8846,56.9152,56.8769,56.8999,138078.0
2016-02-22 15:50:00,74.3,74.31,74.23,74.23,191995.0,56.8999,56.9076,56.8463,56.8463,191995.0
2016-02-22 15:55:00,74.23,74.38,74.22,74.35,340528.0,56.8463,56.9612,56.8387,56.9382,340528.0
2016-02-23 09:30:00,73.9,74.16,73.81,74.13,236961.0,56.5936,56.7927,56.5247,56.7697,236961.0
2016-02-23 09:35:00,74.13,74.52,74.07,74.52,120898.0,56.7697,57.0684,56.7238,57.0684,120898.0
2016-02-23 09:40:00,74.5,74.77,74.5,74.63,104332.0,57.0531,57.2598,57.0531,57.1526,104332.0
2016-02-23 09:45:00,74.62,74.71,74.42,74.57,106147.0,57.145,57.2139,56.9918,57.1067,106147.0
2016-02-23 09:50:00,74.59,74.74,74.47,74.48,84416.0,57.122,57.2369,57.0301,57.0378,84416.0
2016-02-23 09:55:00,74.49,74.58,74.23,74.26,61076.0,57.0454,57.1143,56.8463,56.8693,61076.0
2016-02-23 10:00:00,74.24,74.3,74.16,74.18,64712.0,56.854,56.8999,56.7927,56.808,64712.0
2016-02-23 10:05:00,74.16,74.16,73.92,73.92,79805.0,56.7927,56.7927,56.6089,56.6089,79805.0
2016-02-23 10:10:00,73.93,73.93,73.73,73.76,100120.0,56.6166,56.6166,56.4634,56.4864,100120.0
2016-02-23 10:15:00,73.77,73.87,73.7,73.74,92958.0,56.494,56.5706,56.4404,56.4711,92958.0
2016-02-23 10:20:00,73.74,73.95,73.71,73.9,144001.0,56.4711,56.6319,56.4481,56.5936,144001.0
2016-02-23 10:25:00,73.91,74.13,73.81,74.13,145523.0,56.6012,56.7697,56.5247,56.7697,145523.0
2016-02-23 10:30:00,74.13,74.14,73.91,73.99,118477.0,56.7697,56.7774,56.6012,56.6625,118477.0
2016-02-23 10:35:00,73.99,74.05,73.87,73.89,109620.0,56.6625,56.7085,56.5706,56.5859,109620.0
2016-02-23 10:40:00,73.9,73.92,73.81,73.81,89372.0,56.5936,56.6089,56.5247,56.5247,89372.0
2016-02-23 10:45:00,73.81,73.82,73.63,73.63,75841.0,56.5247,56.5323,56.3868,56.3868,75841.0
2016-02-23 10:50:00,73.62,73.66,73.51,73.53,61642.0,56.3792,56.4098,56.2949,56.3102,61642.0
2016-02-23 10:55:00,73.52,73.55,73.36,73.42,76790.0,56.3026,56.3256,56.1801,56.226,76790.0
2016-02-23 11:00:00,73.4,73.44,73.29,73.31,105565.0,56.2107,56.2413,56.1264,56.1418,105565.0
2016-02-23 11:05:00,73.31,73.34,73.13,73.19,158620.0,56.1418,56.1647,56.0039,56.0499,158620.0
2016-02-23 11:10:00,73.19,73.21,73.03,73.15,116864.0,56.0499,56.0652,55.9273,56.0192,116864.0
2016-02-23 11:15:00,73.15,73.21,73.07,73.13,57832.0,56.0192,56.0652,55.958,56.0039,57832.0
2016-02-23 11:20:00,73.11,73.11,73.0,73.03,64746.0,55.9886,55.9886,55.9044,55.9273,64746.0
2016-02-23 11:25:00,73.04,73.13,73.0,73.04,122607.0,55.935,56.0039,55.9044,55.935,122607.0
2016-02-23 11:30:00,73.05,73.12,72.92,72.93,80779.0,55.9427,55.9963,55.8431,55.8508,80779.0
2016-02-23 11:35:00,72.95,73.19,72.93,73.16,47404.0,55.8661,56.0499,55.8508,56.0269,47404.0
2016-02-23 11:40:00,73.17,73.41,73.08,73.38,48780.0,56.0345,56.2183,55.9656,56.1954,48780.0
2016-02-23 11:45:00,73.38,73.4,73.31,73.39,32686.0,56.1954,56.2107,56.1418,56.203,32686.0
2016-02-23 11:50:00,73.4,73.44,73.23,73.31,66513.0,56.2107,56.2413,56.0805,56.1418,66513.0
2016-02-23 11:55:00,73.3,73.3,73.2,73.23,49988.0,56.1341,56.1341,56.0575,56.0805,49988.0
2016-02-23 12:00:00,73.22,73.35,73.16,73.22,89238.0,56.0728,56.1724,56.0269,56.0728,89238.0
2016-02-23 12:05:00,73.2,73.33,73.2,73.25,29277.0,56.0575,56.1571,56.0575,56.0958,29277.0
2016-02-23 12:10:00,73.24,73.26,73.14,73.14,22001.0,56.0882,56.1035,56.0116,56.0116,22001.0
2016-02-23 12:15:00,73.16,73.22,73.1,73.14,27171.0,56.0269,56.0728,55.9809,56.0116,27171.0
2016-02-23 12:20:00,73.13,73.13,73.06,73.09,14679.0,56.0039,56.0039,55.9503,55.9733,14679.0
2016-02-23 12:25:00,73.09,73.18,73.08,73.16,23077.0,55.9733,56.0422,55.9656,56.0269,23077.0
2016-02-23 12:30:00,73.16,73.22,73.14,73.2,29055.0,56.0269,56.0728,56.0116,56.0575,29055.0
2016-02-23 12:35:00,73.2,73.21,73.13,73.17,34082.0,56.0575,56.0652,56.0039,56.0345,34082.0
2016-02-23 12:40:00,73.17,73.29,73.17,73.23,43797.0,56.0345,56.1264,56.0345,56.0805,43797.0
2016-02-23 12:45:00,73.22,73.25,73.16,73.2,32412.0,56.0728,56.0958,56.0269,56.0575,32412.0
2016-02-23 12:50:00,73.2,73.32,73.17,73.18,72700.0,56.0575,56.1494,56.0345,56.0422,72700.0
2016-02-23 12:55:00,73.19,73.23,73.13,73.22,27512.0,56.0499,56.0805,56.0039,56.0728,27512.0
2016-02-23 13:00:00,73.21,73.22,73.12,73.14,36750.0,56.0652,56.0728,55.9963,56.0116,36750.0
2016-02-23 13:05:00,73.14,73.21,73.09,73.17,52999.0,56.0116,56.0652,55.9733,56.0345,52999.0
2016-02-23 13:10:00,73.17,73.17,73.04,73.09,31236.0,56.0345,56.0345,55.935,55.9733,31236.0
2016-02-23 13:15:00,73.08,73.09,73.02,73.08,35687.0,55.9656,55.9733,55.9197,55.9656,35687.0
2016-02-23 13:20:00,73.08,73.1,72.88,72.97,121669.0,55.9656,55.9809,55.8125,55.8814,121669.0
2016-02-23 13:25:00,72.97,73.13,72.61,72.9,399444.0,55.8814,56.0039,55.6057,55.8278,399444.0
2016-02-23 13:30:00,72.9,72.9,72.64,72.66,119867.0,55.8278,55.8278,55.6287,55.644,119867.0
2016-02-23 13:35:00,72.65,72.65,72.5,72.52,155087.0,55.6363,55.6363,55.5215,55.5368,155087.0
2016-02-23 13:40:00,72.53,72.57,72.4,72.47,112273.0,55.5444,55.5751,55.4449,55.4985,112273.0
2016-02-23 13:45:00,72.46,72.59,72.38,72.56,127460.0,55.4908,55.5904,55.4296,55.5674,127460.0
2016-02-23 13:50:00,72.54,72.56,72.43,72.52,58319.0,55.5521,55.5674,55.4678,55.5368,58319.0
2016-02-23 13:55:00,72.53,72.7,72.47,72.68,90006.0,55.5444,55.6746,55.4985,55.6593,90006.0
2016-02-23 14:00:00,72.69,72.69,72.48,72.55,90386.0,55.667,55.667,55.5061,55.5597,90386.0
2016-02-23 14:05:00,72.55,72.58,72.46,72.47,76548.0,55.5597,55.5827,55.4908,55.4985,76548.0
2016-02-23 14:10:00,72.48,72.51,72.37,72.48,60223.0,55.5061,55.5291,55.4219,55.5061,60223.0
2016-02-23 14:15:00,72.48,72.63,72.45,72.59,105374.0,55.5061,55.621,55.4832,55.5904,105374.0
2016-02-23 14:20:00,72.6,72.61,72.47,72.6,87637.0,55.598,55.6057,55.4985,55.598,87637.0
2016-02-23 14:25:00,72.59,72.6,72.46,72.5,97647.0,55.5904,55.598,55.4908,55.5215,97647.0
2016-02-23 14:30:00,72.5,72.51,72.43,72.49,51584.0,55.5215,55.5291,55.4678,55.5138,51584.0
2016-02-23 14:35:00,72.5,72.51,72.4,72.43,52364.0,55.5215,55.5291,55.4449,55.4678,52364.0
2016-02-23 14:40:00,72.44,72.45,72.39,72.42,40875.0,55.4755,55.4832,55.4372,55.4602,40875.0
2016-02-23 14:45:00,72.41,72.42,72.24,72.24,102703.0,55.4525,55.4602,55.3223,55.3223,102703.0
2016-02-23 14:50:00,72.24,72.24,72.09,72.14,84580.0,55.3223,55.3223,55.2075,55.2458,84580.0
2016-02-23 14:55:00,72.15,72.21,72.13,72.13,91474.0,55.2534,55.2994,55.2381,55.2381,91474.0
2016-02-23 15:00:00,72.12,72.2,71.95,71.99,120304.0,55.2304,55.2917,55.1003,55.1309,120304.0
2016-02-23 15:05:00,72.0,72.07,71.92,71.97,91272.0,55.1385,55.1922,55.0773,55.1156,91272.0
2016-02-23 15:10:00,71.97,72.0,71.86,71.88,131780.0,55.1156,55.1385,55.0313,55.0466,131780.0
2016-02-23 15:15:00,71.9,72.07,71.86,72.06,91318.0,55.062,55.1922,55.0313,55.1845,91318.0
2016-02-23 15:20:00,72.06,72.13,72.06,72.09,71209.0,55.1845,55.2381,55.1845,55.2075,71209.0
2016-02-23 15:25:00,72.09,72.11,71.98,72.0,75635.0,55.2075,55.2228,55.1232,55.1385,75635.0
2016-02-23 15:30:00,72.0,72.17,71.98,72.17,151120.0,55.1385,55.2687,55.1232,55.2687,151120.0
2016-02-23 15:35:00,72.16,72.33,72.15,72.32,77095.0,55.2611,55.3913,55.2534,55.3836,77095.0
2016-02-23 15:40:00,72.33,72.37,72.13,72.16,86116.0,55.3913,55.4219,55.2381,55.2611,86116.0
2016-02-23 15:45:00,72.16,72.18,72.09,72.17,84206.0,55.2611,55.2764,55.2075,55.2687,84206.0
2016-02-23 15:50:00,72.18,72.32,72.18,72.3,176867.0,55.2764,55.3836,55.2764,55.3683,176867.0
2016-02-23 15:55:00,72.3,72.31,72.07,72.1,233726.0,55.3683,55.3759,55.1922,55.2151,233726.0
2016-02-24 09:30:00,70.89,71.17,70.53,70.56,260722.0,54.2885,54.5029,54.0128,54.0358,260722.0
2016-02-24 09:35:00,70.56,70.97,70.42,70.93,410792.0,54.0358,54.3498,53.9286,54.3191,410792.0
2016-02-24 09:40:00,70.88,71.17,70.84,70.92,106219.0,54.2808,54.5029,54.2502,54.3115,106219.0
2016-02-24 09:45:00,70.92,71.0,70.73,70.81,145787.0,54.3115,54.3727,54.166,54.2272,145787.0
2016-02-24 09:50:00,70.81,70.86,70.57,70.59,112938.0,54.2272,54.2655,54.0434,54.0588,112938.0
2016-02-24 09:55:00,70.6,70.75,70.5,70.73,151880.0,54.0664,54.1813,53.9898,54.166,151880.0
2016-02-24 10:00:00,70.72,70.82,70.57,70.79,140647.0,54.1583,54.2349,54.0434,54.2119,140647.0
2016-02-24 10:05:00,70.79,70.93,70.76,70.92,67724.0,54.2119,54.3191,54.1889,54.3115,67724.0
2016-02-24 10:10:00,70.92,70.94,70.67,70.72,100829.0,54.3115,54.3268,54.12,54.1583,100829.0
2016-02-24 10:15:00,70.72,70.95,70.71,70.95,94874.0,54.1583,54.3344,54.1506,54.3344,94874.0
2016-02-24 10:20:00,70.95,70.96,70.68,70.69,103405.0,54.3344,54.3421,54.1277,54.1353,103405.0
2016-02-24 10:25:00,70.69,70.94,70.68,70.78,48905.0,54.1353,54.3268,54.1277,54.2043,48905.0
2016-02-24 10:30:00,70.78,71.27,70.75,71.05,124321.0,54.2043,54.5795,54.1813,54.411,124321.0
2016-02-24 10:35:00,71.05,71.44,71.02,71.33,67840.0,54.411,54.7097,54.388,54.6255,67840.0
2016-02-24 10:40:00,71.32,71.54,71.32,71.39,99445.0,54.6178,54.7863,54.6178,54.6714,99445.0
2016-02-24 10:45:00,71.41,71.43,71.21,71.25,45648.0,54.6867,54.702,54.5336,54.5642,45648.0
2016-02-24 10:50:00,71.28,71.33,70.97,71.01,59659.0,54.5872,54.6255,54.3498,54.3804,59659.0
2016-02-24 10:55:00,71.01,71.03,70.87,70.93,127873.0,54.3804,54.3957,54.2732,54.3191,127873.0
2016-02-24 11:00:00,70.94,70.94,70.57,70.62,177345.0,54.3268,54.3268,54.0434,54.0817,177345.0
2016-02-24 11:05:00,70.61,70.75,70.57,70.64,91334.0,54.0741,54.1813,54.0434,54.097,91334.0
2016-02-24 11:10:00,70.63,70.75,70.54,70.61,131109.0,54.0894,54.1813,54.0205,54.0741,131109.0
2016-02-24 11:15:00,70.6,70.64,70.4,70.47,122215.0,54.0664,54.097,53.9132,53.9669,122215.0
2016-02-24 11:20:00,70.49,70.69,70.44,70.61,47567.0,53.9822,54.1353,53.9439,54.0741,47567.0
2016-02-24 11:25:00,70.61,70.65,70.52,70.53,47802.0,54.0741,54.1047,54.0051,54.0128,47802.0
2016-02-24 11:30:00,70.53,70.67,70.48,70.6,34027.0,54.0128,54.12,53.9745,54.0664,34027.0
2016-02-24 11:35:00,70.6,70.86,70.59,70.82,26712.0,54.0664,54.2655,54.0588,54.2349,26712.0
2016-02-24 11:40:00,70.82,71.17,70.78,71.17,86559.0,54.2349,54.5029,54.2043,54.5029,86559.0
2016-02-24 11:45:00,71.18,71.2,71.03,71.2,65905.0,54.5106,54.5259,54.3957,54.5259,65905.0
2016-02-24 11:50:00,71.21,71.36,71.21,71.25,66661.0,54.5336,54.6484,54.5336,54.5642,66661.0
2016-02-24 11:55:00,71.26,71.41,71.24,71.4,21096.0,54.5718,54.6867,54.5565,54.6791,21096.0
2016-02-24 12:00:00,71.42,71.61,71.39,71.56,59876.0,54.6944,54.8399,54.6714,54.8016,59876.0
2016-02-24 12:05:00,71.55,71.7,71.55,71.64,56784.0,54.7939,54.9088,54.7939,54.8629,56784.0
2016-02-24 12:10:00,71.63,71.74,71.54,71.54,98461.0,54.8552,54.9394,54.7863,54.7863,98461.0
2016-02-24 12:15:00,71.54,71.57,71.45,71.52,59965.0,54.7863,54.8092,54.7173,54.771,59965.0
2016-02-24 12:20:00,71.55,71.64,71.44,71.48,53506.0,54.7939,54.8629,54.7097,54.7403,53506.0
2016-02-24 12:25:00,71.48,71.5,71.28,71.28,57068.0,54.7403,54.7556,54.5872,54.5872,57068.0
2016-02-24 12:30:00,71.29,71.41,71.28,71.28,69482.0,54.5948,54.6867,54.5872,54.5872,69482.0
2016-02-24 12:35:00,71.28,71.33,71.21,71.33,38177.0,54.5872,54.6255,54.5336,54.6255,38177.0
2016-02-24 12:40:00,71.32,71.41,71.27,71.38,29821.0,54.6178,54.6867,54.5795,54.6637,29821.0
2016-02-24 12:45:00,71.37,71.58,71.35,71.5,41938.0,54.6561,54.8169,54.6408,54.7556,41938.0
2016-02-24 12:50:00,71.5,71.57,71.47,71.49,26673.0,54.7556,54.8092,54.7327,54.748,26673.0
2016-02-24 12:55:00,71.49,71.54,71.43,71.45,43515.0,54.748,54.7863,54.702,54.7173,43515.0
2016-02-24 13:00:00,71.45,71.53,71.4,71.46,29932.0,54.7173,54.7786,54.6791,54.725,29932.0
2016-02-24 13:05:00,71.48,71.77,71.48,71.7,59550.0,54.7403,54.9624,54.7403,54.9088,59550.0
2016-02-24 13:10:00,71.68,71.69,71.43,71.45,53621.0,54.8935,54.9011,54.702,54.7173,53621.0
2016-02-24 13:15:00,71.45,71.55,71.44,71.47,38521.0,54.7173,54.7939,54.7097,54.7327,38521.0
2016-02-24 13:20:00,71.47,71.57,71.41,71.5,37217.0,54.7327,54.8092,54.6867,54.7556,37217.0
2016-02-24 13:25:00,71.51,71.56,71.37,71.55,53447.0,54.7633,54.8016,54.6561,54.7939,53447.0
2016-02-24 13:30:00,71.55,71.64,71.47,71.48,32038.0,54.7939,54.8629,54.7327,54.7403,32038.0
2016-02-24 13:35:00,71.48,71.54,71.38,71.51,47399.0,54.7403,54.7863,54.6637,54.7633,47399.0
2016-02-24 13:40:00,71.51,71.6,71.47,71.56,32018.0,54.7633,54.8322,54.7327,54.8016,32018.0
2016-02-24 13:45:00,71.57,71.58,71.35,71.39,57504.0,54.8092,54.8169,54.6408,54.6714,57504.0
2016-02-24 13:50:00,71.4,71.47,71.39,71.47,48423.0,54.6791,54.7327,54.6714,54.7327,48423.0
2016-02-24 13:55:00,71.47,71.57,71.42,71.45,58627.0,54.7327,54.8092,54.6944,54.7173,58627.0
2016-02-24 14:00:00,71.45,71.53,71.4,71.41,138551.0,54.7173,54.7786,54.6791,54.6867,138551.0
2016-02-24 14:05:00,71.42,71.75,71.34,71.71,125732.0,54.6944,54.9471,54.6331,54.9165,125732.0
2016-02-24 14:10:00,71.72,71.8,71.69,71.79,45761.0,54.9241,54.9854,54.9011,54.9777,45761.0
2016-02-24 14:15:00,71.8,71.81,71.6,71.62,31134.0,54.9854,54.993,54.8322,54.8475,31134.0
2016-02-24 14:20:00,71.62,71.82,71.59,71.79,48349.0,54.8475,55.0007,54.8246,54.9777,48349.0
2016-02-24 14:25:00,71.78,71.88,71.73,71.79,37793.0,54.9701,55.0466,54.9318,54.9777,37793.0
2016-02-24 14:30:00,71.79,71.88,71.74,71.74,31578.0,54.9777,55.0466,54.9394,54.9394,31578.0
2016-02-24 14:35:00,71.74,71.76,71.66,71.7,42907.0,54.9394,54.9548,54.8782,54.9088,42907.0
2016-02-24 14:40:00,71.72,71.85,71.69,71.82,118726.0,54.9241,55.0237,54.9011,55.0007,118726.0
2016-02-24 14:45:00,71.82,71.83,71.74,71.83,151690.0,55.0007,55.0084,54.9394,55.0084,151690.0
2016-02-24 14:50:00,71.84,71.85,71.66,71.69,43203.0,55.016,55.0237,54.8782,54.9011,43203.0
2016-02-24 14:55:00,71.69,71.69,71.61,71.66,87914.0,54.9011,54.9011,54.8399,54.8782,87914.0
2016-02-24 15:00:00,71.66,71.73,71.63,71.69,61710.0,54.8782,54.9318,54.8552,54.9011,61710.0
2016-02-24 15:05:00,71.69,71.93,71.65,71.91,58676.0,54.9011,55.0849,54.8705,55.0696,58676.0
2016-02-24 15:10:00,71.9,71.95,71.84,71.95,39639.0,55.062,55.1003,55.016,55.1003,39639.0
2016-02-24 15:15:00,71.94,72.12,71.89,72.09,78061.0,55.0926,55.2304,55.0543,55.2075,78061.0
2016-02-24 15:20:00,72.11,72.13,72.0,72.01,42084.0,55.2228,55.2381,55.1385,55.1462,42084.0
2016-02-24 15:25:00,72.01,72.15,71.98,72.12,45458.0,55.1462,55.2534,55.1232,55.2304,45458.0
2016-02-24 15:30:00,72.13,72.17,72.06,72.14,66067.0,55.2381,55.2687,55.1845,55.2458,66067.0
2016-02-24 15:35:00,72.14,72.29,72.13,72.28,72036.0,55.2458,55.3606,55.2381,55.353,72036.0
2016-02-24 15:40:00,72.27,72.32,72.09,72.14,84631.0,55.3453,55.3836,55.2075,55.2458,84631.0
2016-02-24 15:45:00,72.11,72.14,72.0,72.02,105863.0,55.2228,55.2458,55.1385,55.1539,105863.0
2016-02-24 15:50:00,72.03,72.14,72.02,72.13,83152.0,55.1615,55.2458,55.1539,55.2381,83152.0
2016-02-24 15:55:00,72.13,72.22,72.05,72.2,275668.0,55.2381,55.307,55.1768,55.2917,275668.0
2016-02-25 09:30:00,71.93,72.2,71.68,71.8,174880.0,55.0849,55.2917,54.8935,54.9854,174880.0
2016-02-25 09:35:00,71.78,71.88,71.49,71.59,186579.0,54.9701,55.0466,54.748,54.8246,186579.0
2016-02-25 09:40:00,71.58,71.63,71.31,71.37,106829.0,54.8169,54.8552,54.6101,54.6561,106829.0
2016-02-25 09:45:00,71.39,71.62,71.34,71.61,97810.0,54.6714,54.8475,54.6331,54.8399,97810.0
2016-02-25 09:50:00,71.61,71.61,71.39,71.49,106854.0,54.8399,54.8399,54.6714,54.748,106854.0
2016-02-25 09:55:00,71.48,71.58,71.44,71.54,98661.0,54.7403,54.8169,54.7097,54.7863,98661.0
2016-02-25 10:00:00,71.53,71.53,71.21,71.3,128889.0,54.7786,54.7786,54.5336,54.6025,128889.0
2016-02-25 10:05:00,71.29,71.52,71.22,71.41,89888.0,54.5948,54.771,54.5412,54.6867,89888.0
2016-02-25 10:10:00,71.41,71.44,71.16,71.25,67631.0,54.6867,54.7097,54.4953,54.5642,67631.0
2016-02-25 10:15:00,71.24,71.55,71.22,71.54,57429.0,54.5565,54.7939,54.5412,54.7863,57429.0
2016-02-25 10:20:00,71.53,71.57,71.17,71.22,50124.0,54.7786,54.8092,54.5029,54.5412,50124.0
2016-02-25 10:25:00,71.2,71.39,71.2,71.39,60737.0,54.5259,54.6714,54.5259,54.6714,60737.0
2016-02-25 10:30:00,71.35,71.36,71.13,71.26,159048.0,54.6408,54.6484,54.4723,54.5718,159048.0
2016-02-25 10:35:00,71.27,71.33,71.13,71.22,70701.0,54.5795,54.6255,54.4723,54.5412,70701.0
2016-02-25 10:40:00,71.21,71.41,71.17,71.31,64877.0,54.5336,54.6867,54.5029,54.6101,64877.0
2016-02-25 10:45:00,71.31,71.33,71.02,71.03,69341.0,54.6101,54.6255,54.388,54.3957,69341.0
2016-02-25 10:50:00,71.03,71.12,70.98,71.1,79432.0,54.3957,54.4646,54.3574,54.4493,79432.0
2016-02-25 10:55:00,71.09,71.09,70.82,70.84,72997.0,54.4417,54.4417,54.2349,54.2502,72997.0
2016-02-25 11:00:00,70.83,70.87,70.74,70.81,75608.0,54.2425,54.2732,54.1736,54.2272,75608.0
2016-02-25 11:05:00,70.81,70.83,70.69,70.8,53513.0,54.2272,54.2425,54.1353,54.2196,53513.0
2016-02-25 11:10:00,70.79,70.8,70.7,70.7,65634.0,54.2119,54.2196,54.143,54.143,65634.0
2016-02-25 11:15:00,70.7,70.86,70.65,70.8,64082.0,54.143,54.2655,54.1047,54.2196,64082.0
2016-02-25 11:20:00,70.81,70.87,70.78,70.82,43638.0,54.2272,54.2732,54.2043,54.2349,43638.0
2016-02-25 11:25:00,70.81,70.94,70.8,70.82,38772.0,54.2272,54.3268,54.2196,54.2349,38772.0
2016-02-25 11:30:00,70.81,70.87,70.75,70.84,56149.0,54.2272,54.2732,54.1813,54.2502,56149.0
2016-02-25 11:35:00,70.85,70.92,70.8,70.81,50265.0,54.2579,54.3115,54.2196,54.2272,50265.0
2016-02-25 11:40:00,70.82,70.84,70.78,70.83,74489.0,54.2349,54.2502,54.2043,54.2425,74489.0
2016-02-25 11:45:00,70.8,70.82,70.71,70.76,35844.0,54.2196,54.2349,54.1506,54.1889,35844.0
2016-02-25 11:50:00,70.78,70.96,70.77,70.81,42930.0,54.2043,54.3421,54.1966,54.2272,42930.0
2016-02-25 11:55:00,70.82,70.98,70.8,70.94,40732.0,54.2349,54.3574,54.2196,54.3268,40732.0
2016-02-25 12:00:00,70.96,71.0,70.94,71.0,47053.0,54.3421,54.3727,54.3268,54.3727,47053.0
2016-02-25 12:05:00,70.99,71.01,70.94,70.98,43269.0,54.3651,54.3804,54.3268,54.3574,43269.0
2016-02-25 12:10:00,70.98,71.02,70.92,71.02,34809.0,54.3574,54.388,54.3115,54.388,34809.0
2016-02-25 12:15:00,71.01,71.02,70.91,70.99,46941.0,54.3804,54.388,54.3038,54.3651,46941.0
2016-02-25 12:20:00,71.0,71.03,70.95,71.0,98850.0,54.3727,54.3957,54.3344,54.3727,98850.0
2016-02-25 12:25:00,71.0,71.07,70.99,71.02,47808.0,54.3727,54.4263,54.3651,54.388,47808.0
2016-02-25 12:30:00,71.01,71.03,70.99,71.01,52869.0,54.3804,54.3957,54.3651,54.3804,52869.0
2016-02-25 12:35:00,71.0,71.06,70.99,71.0,49246.0,54.3727,54.4187,54.3651,54.3727,49246.0
2016-02-25 12:40:00,71.0,71.02,70.99,71.01,39055.0,54.3727,54.388,54.3651,54.3804,39055.0
2016-02-25 12:45:00,71.0,71.02,70.96,71.01,64467.0,54.3727,54.388,54.3421,54.3804,64467.0
2016-02-25 12:50:00,71.0,71.06,70.98,71.04,43070.0,54.3727,54.4187,54.3574,54.4034,43070.0
2016-02-25 12:55:00,71.05,71.08,70.97,71.0,38739.0,54.411,54.434,54.3498,54.3727,38739.0
2016-02-25 13:00:00,71.0,71.04,70.99,71.01,34520.0,54.3727,54.4034,54.3651,54.3804,34520.0
2016-02-25 13:05:00,71.01,71.21,71.01,71.17,55195.0,54.3804,54.5336,54.3804,54.5029,55195.0
2016-02-25 13:10:00,71.17,71.21,71.14,71.19,27254.0,54.5029,54.5336,54.4799,54.5182,27254.0
2016-02-25 13:15:00,71.19,71.31,71.18,71.22,42584.0,54.5182,54.6101,54.5106,54.5412,42584.0
2016-02-25 13:20:00,71.22,71.32,71.21,71.28,34206.0,54.5412,54.6178,54.5336,54.5872,34206.0
2016-02-25 13:25:00,71.32,71.43,71.31,71.41,31274.0,54.6178,54.702,54.6101,54.6867,31274.0
2016-02-25 13:30:00,71.42,71.55,71.4,71.54,84790.0,54.6944,54.7939,54.6791,54.7863,84790.0
2016-02-25 13:35:00,71.55,71.67,71.5,71.67,58631.0,54.7939,54.8858,54.7556,54.8858,58631.0
2016-02-25 13:40:00,71.67,71.8,71.63,71.8,71189.0,54.8858,54.9854,54.8552,54.9854,71189.0
2016-02-25 13:45:00,71.8,71.9,71.79,71.85,83277.0,54.9854,55.062,54.9777,55.0237,83277.0
2016-02-25 13:50:00,71.86,71.98,71.85,71.92,30849.0,55.0313,55.1232,55.0237,55.0773,30849.0
2016-02-25 13:55:00,71.94,72.02,71.9,72.0,87036.0,55.0926,55.1539,55.062,55.1385,87036.0
2016-02-25 14:00:00,71.99,72.01,71.87,72.0,80120.0,55.1309,55.1462,55.039,55.1385,80120.0
2016-02-25 14:05:00,72.01,72.05,71.94,71.96,36555.0,55.1462,55.1768,55.0926,55.1079,36555.0
2016-02-25 14:10:00,71.97,72.17,71.97,72.15,77350.0,55.1156,55.2687,55.1156,55.2534,77350.0
2016-02-25 14:15:00,72.14,72.22,72.12,72.22,45492.0,55.2458,55.307,55.2304,55.307,45492.0
2016-02-25 14:20:00,72.22,72.26,72.19,72.25,44208.0,55.307,55.3377,55.2841,55.33,44208.0
2016-02-25 14:25:00,72.25,72.33,72.19,72.2,73888.0,55.33,55.3913,55.2841,55.2917,73888.0
2016-02-25 14:30:00,72.19,72.23,72.17,72.18,43983.0,55.2841,55.3147,55.2687,55.2764,43983.0
2016-02-25 14:35:00,72.18,72.18,72.08,72.09,39559.0,55.2764,55.2764,55.1998,55.2075,39559.0
2016-02-25 14:40:00,72.09,72.11,72.01,72.1,36652.0,55.2075,55.2228,55.1462,55.2151,36652.0
2016-02-25 14:45:00,72.09,72.13,72.06,72.1,32160.0,55.2075,55.2381,55.1845,55.2151,32160.0
2016-02-25 14:50:00,72.11,72.11,71.98,72.02,43971.0,55.2228,55.2228,55.1232,55.1539,43971.0
2016-02-25 14:55:00,72.02,72.07,71.92,71.94,41104.0,55.1539,55.1922,55.0773,55.0926,41104.0
2016-02-25 15:00:00,71.94,72.12,71.86,72.12,56993.0,55.0926,55.2304,55.0313,55.2304,56993.0
2016-02-25 15:05:00,72.12,72.15,72.07,72.15,29712.0,55.2304,55.2534,55.1922,55.2534,29712.0
2016-02-25 15:10:00,72.15,72.21,72.09,72.2,35364.0,55.2534,55.2994,55.2075,55.2917,35364.0
2016-02-25 15:15:00,72.2,72.21,72.09,72.13,55783.0,55.2917,55.2994,55.2075,55.2381,55783.0
2016-02-25 15:20:00,72.13,72.15,72.04,72.04,56806.0,55.2381,55.2534,55.1692,55.1692,56806.0
2016-02-25 15:25:00,72.04,72.08,72.0,72.04,41587.0,55.1692,55.1998,55.1385,55.1692,41587.0
2016-02-25 15:30:00,72.04,72.2,72.04,72.14,102468.0,55.1692,55.2917,55.1692,55.2458,102468.0
2016-02-25 15:35:00,72.13,72.19,72.09,72.12,190376.0,55.2381,55.2841,55.2075,55.2304,190376.0
2016-02-25 15:40:00,72.11,72.25,72.07,72.19,99709.0,55.2228,55.33,55.1922,55.2841,99709.0
2016-02-25 15:45:00,72.2,72.26,72.18,72.25,109873.0,55.2917,55.3377,55.2764,55.33,109873.0
2016-02-25 15:50:00,72.26,72.34,72.25,72.31,166967.0,55.3377,55.3989,55.33,55.3759,166967.0
2016-02-25 15:55:00,72.31,72.35,72.3,72.32,277883.0,55.3759,55.4066,55.3683,55.3836,277883.0
2016-02-26 09:30:00,73.12,73.61,72.96,73.17,187140.0,55.9963,56.3715,55.8737,56.0345,187140.0
2016-02-26 09:35:00,73.17,73.4,73.11,73.31,158429.0,56.0345,56.2107,55.9886,56.1418,158429.0
2016-02-26 09:40:00,73.31,73.53,73.0,73.02,117938.0,56.1418,56.3102,55.9044,55.9197,117938.0
2016-02-26 09:45:00,73.06,73.18,72.93,72.99,162093.0,55.9503,56.0422,55.8508,55.8967,162093.0
2016-02-26 09:50:00,73.02,73.17,73.0,73.14,139436.0,55.9197,56.0345,55.9044,56.0116,139436.0
2016-02-26 09:55:00,73.15,73.28,72.97,72.98,83133.0,56.0192,56.1188,55.8814,55.889,83133.0
2016-02-26 10:00:00,72.99,73.09,72.86,73.09,118892.0,55.8967,55.9733,55.7971,55.9733,118892.0
2016-02-26 10:05:00,73.06,73.18,72.83,72.83,66167.0,55.9503,56.0422,55.7742,55.7742,66167.0
2016-02-26 10:10:00,72.85,73.16,72.83,73.0,70923.0,55.7895,56.0269,55.7742,55.9044,70923.0
2016-02-26 10:15:00,72.98,73.08,72.92,72.95,34046.0,55.889,55.9656,55.8431,55.8661,34046.0
2016-02-26 10:20:00,72.96,72.96,72.66,72.66,62230.0,55.8737,55.8737,55.644,55.644,62230.0
2016-02-26 10:25:00,72.65,72.77,72.64,72.71,40190.0,55.6363,55.7282,55.6287,55.6823,40190.0
2016-02-26 10:30:00,72.71,73.01,72.68,72.97,72122.0,55.6823,55.912,55.6593,55.8814,72122.0
2016-02-26 10:35:00,72.99,73.15,72.94,73.09,77357.0,55.8967,56.0192,55.8584,55.9733,77357.0
2016-02-26 10:40:00,73.1,73.18,73.01,73.15,88584.0,55.9809,56.0422,55.912,56.0192,88584.0
2016-02-26 10:45:00,73.15,73.21,73.07,73.16,65728.0,56.0192,56.0652,55.958,56.0269,65728.0
2016-02-26 10:50:00,73.18,73.24,73.03,73.11,58048.0,56.0422,56.0882,55.9273,55.9886,58048.0
2016-02-26 10:55:00,73.12,73.23,73.07,73.19,62366.0,55.9963,56.0805,55.958,56.0499,62366.0
2016-02-26 11:00:00,73.19,73.22,73.04,73.15,66732.0,56.0499,56.0728,55.935,56.0192,66732.0
2016-02-26 11:05:00,73.16,73.21,73.03,73.09,64294.0,56.0269,56.0652,55.9273,55.9733,64294.0
2016-02-26 11:10:00,73.07,73.19,73.06,73.14,46036.0,55.958,56.0499,55.9503,56.0116,46036.0
2016-02-26 11:15:00,73.14,73.18,73.05,73.16,62111.0,56.0116,56.0422,55.9427,56.0269,62111.0
2016-02-26 11:20:00,73.17,73.2,73.06,73.07,51377.0,56.0345,56.0575,55.9503,55.958,51377.0
2016-02-26 11:25:00,73.06,73.14,72.91,72.91,87291.0,55.9503,56.0116,55.8354,55.8354,87291.0
2016-02-26 11:30:00,72.91,72.92,72.78,72.84,65492.0,55.8354,55.8431,55.7359,55.7818,65492.0
2016-02-26 11:35:00,72.85,72.96,72.77,72.85,38309.0,55.7895,55.8737,55.7282,55.7895,38309.0
2016-02-26 11:40:00,72.83,73.02,72.78,72.98,29138.0,55.7742,55.9197,55.7359,55.889,29138.0
2016-02-26 11:45:00,72.99,73.09,72.9,73.09,26008.0,55.8967,55.9733,55.8278,55.9733,26008.0
2016-02-26 11:50:00,73.09,73.14,72.98,73.06,56982.0,55.9733,56.0116,55.889,55.9503,56982.0
2016-02-26 11:55:00,73.05,73.16,72.98,73.08,50351.0,55.9427,56.0269,55.889,55.9656,50351.0
2016-02-26 12:00:00,73.06,73.06,72.98,73.05,60997.0,55.9503,55.9503,55.889,55.9427,60997.0
2016-02-26 12:05:00,73.04,73.14,72.89,73.09,44234.0,55.935,56.0116,55.8201,55.9733,44234.0
2016-02-26 12:10:00,73.11,73.17,73.02,73.03,43290.0,55.9886,56.0345,55.9197,55.9273,43290.0
2016-02-26 12:15:00,73.03,73.32,73.02,73.31,77354.0,55.9273,56.1494,55.9197,56.1418,77354.0
2016-02-26 12:20:00,73.31,73.35,73.25,73.34,34129.0,56.1418,56.1724,56.0958,56.1647,34129.0
2016-02-26 12:25:00,73.33,73.45,73.3,73.33,58402.0,56.1571,56.249,56.1341,56.1571,58402.0
2016-02-26 12:30:00,73.35,73.41,73.29,73.35,33639.0,56.1724,56.2183,56.1264,56.1724,33639.0
2016-02-26 12:35:00,73.34,73.4,73.31,73.33,29974.0,56.1647,56.2107,56.1418,56.1571,29974.0
2016-02-26 12:40:00,73.33,73.33,73.18,73.26,29802.0,56.1571,56.1571,56.0422,56.1035,29802.0
2016-02-26 12:45:00,73.25,73.28,73.05,73.06,51391.0,56.0958,56.1188,55.9427,55.9503,51391.0
2016-02-26 12:50:00,73.07,73.29,73.05,73.29,25254.0,55.958,56.1264,55.9427,56.1264,25254.0
2016-02-26 12:55:00,73.28,73.3,73.18,73.26,21487.0,56.1188,56.1341,56.0422,56.1035,21487.0
2016-02-26 13:00:00,73.25,73.3,73.18,73.2,57918.0,56.0958,56.1341,56.0422,56.0575,57918.0
2016-02-26 13:05:00,73.21,73.3,73.17,73.23,36806.0,56.0652,56.1341,56.0345,56.0805,36806.0
2016-02-26 13:10:00,73.23,73.28,73.13,73.14,26198.0,56.0805,56.1188,56.0039,56.0116,26198.0
2016-02-26 13:15:00,73.13,73.13,72.99,73.0,51747.0,56.0039,56.0039,55.8967,55.9044,51747.0
2016-02-26 13:20:00,73.01,73.16,72.97,73.14,36488.0,55.912,56.0269,55.8814,56.0116,36488.0
2016-02-26 13:25:00,73.15,73.17,73.06,73.08,33418.0,56.0192,56.0345,55.9503,55.9656,33418.0
2016-02-26 13:30:00,73.08,73.13,72.93,72.94,36179.0,55.9656,56.0039,55.8508,55.8584,36179.0
2016-02-26 13:35:00,72.94,73.03,72.92,72.94,45128.0,55.8584,55.9273,55.8431,55.8584,45128.0
2016-02-26 13:40:00,72.95,73.0,72.75,72.83,38724.0,55.8661,55.9044,55.7129,55.7742,38724.0
2016-02-26 13:45:00,72.83,72.94,72.83,72.84,39310.0,55.7742,55.8584,55.7742,55.7818,39310.0
2016-02-26 13:50:00,72.84,72.84,72.59,72.69,74581.0,55.7818,55.7818,55.5904,55.667,74581.0
2016-02-26 13:55:00,72.68,72.71,72.6,72.68,66322.0,55.6593,55.6823,55.598,55.6593,66322.0
2016-02-26 14:00:00,72.67,72.75,72.58,72.63,59004.0,55.6516,55.7129,55.5827,55.621,59004.0
2016-02-26 14:05:00,72.63,72.8,72.61,72.77,84321.0,55.621,55.7512,55.6057,55.7282,84321.0
2016-02-26 14:10:00,72.76,72.77,72.49,72.51,50702.0,55.7206,55.7282,55.5138,55.5291,50702.0
2016-02-26 14:15:00,72.5,72.56,72.49,72.49,30432.0,55.5215,55.5674,55.5138,55.5138,30432.0
2016-02-26 14:20:00,72.49,72.62,72.43,72.52,116590.0,55.5138,55.6134,55.4678,55.5368,116590.0
2016-02-26 14:25:00,72.51,72.6,72.46,72.56,40095.0,55.5291,55.598,55.4908,55.5674,40095.0
2016-02-26 14:30:00,72.55,72.55,72.43,72.45,30426.0,55.5597,55.5597,55.4678,55.4832,30426.0
2016-02-26 14:35:00,72.45,72.45,72.29,72.3,45066.0,55.4832,55.4832,55.3606,55.3683,45066.0
2016-02-26 14:40:00,72.3,72.32,72.22,72.31,59342.0,55.3683,55.3836,55.307,55.3759,59342.0
2016-02-26 14:45:00,72.32,72.52,72.32,72.51,27444.0,55.3836,55.5368,55.3836,55.5291,27444.0
2016-02-26 14:50:00,72.51,72.52,72.41,72.47,28291.0,55.5291,55.5368,55.4525,55.4985,28291.0
2016-02-26 14:55:00,72.46,72.54,72.36,72.36,37959.0,55.4908,55.5521,55.4142,55.4142,37959.0
2016-02-26 15:00:00,72.35,72.59,72.33,72.57,40349.0,55.4066,55.5904,55.3913,55.5751,40349.0
2016-02-26 15:05:00,72.58,72.59,72.53,72.53,45053.0,55.5827,55.5904,55.5444,55.5444,45053.0
2016-02-26 15:10:00,72.54,72.56,72.45,72.47,46288.0,55.5521,55.5674,55.4832,55.4985,46288.0
2016-02-26 15:15:00,72.48,72.48,72.29,72.4,100345.0,55.5061,55.5061,55.3606,55.4449,100345.0
2016-02-26 15:20:00,72.4,72.44,72.3,72.33,49574.0,55.4449,55.4755,55.3683,55.3913,49574.0
2016-02-26 15:25:00,72.33,72.37,72.22,72.24,120976.0,55.3913,55.4219,55.307,55.3223,120976.0
2016-02-26 15:30:00,72.25,72.43,72.2,72.42,96341.0,55.33,55.4678,55.2917,55.4602,96341.0
2016-02-26 15:35:00,72.41,72.54,72.39,72.4,68805.0,55.4525,55.5521,55.4372,55.4449,68805.0
2016-02-26 15:40:00,72.4,72.48,72.39,72.44,58638.0,55.4449,55.5061,55.4372,55.4755,58638.0
2016-02-26 15:45:00,72.44,72.6,72.44,72.56,106598.0,55.4755,55.598,55.4755,55.5674,106598.0
2016-02-26 15:50:00,72.57,72.65,72.55,72.61,144198.0,55.5751,55.6363,55.5597,55.6057,144198.0
2016-02-26 15:55:00,72.61,72.61,72.44,72.46,212992.0,55.6057,55.6057,55.4755,55.4908,212992.0
2016-02-29 09:30:00,72.35,72.51,72.0,72.42,119560.0,55.4066,55.5291,55.1385,55.4602,119560.0
2016-02-29 09:35:00,72.37,72.43,72.11,72.22,84620.0,55.4219,55.4678,55.2228,55.307,84620.0
2016-02-29 09:40:00,72.25,72.43,72.04,72.08,60299.0,55.33,55.4678,55.1692,55.1998,60299.0
2016-02-29 09:45:00,72.07,72.2,71.97,72.1,70888.0,55.1922,55.2917,55.1156,55.2151,70888.0
2016-02-29 09:50:00,72.09,72.35,72.06,72.35,76719.0,55.2075,55.4066,55.1845,55.4066,76719.0
2016-02-29 09:55:00,72.35,72.37,72.04,72.04,55730.0,55.4066,55.4219,55.1692,55.1692,55730.0
2016-02-29 10:00:00,72.02,72.19,71.91,72.09,118929.0,55.1539,55.2841,55.0696,55.2075,118929.0
2016-02-29 10:05:00,72.06,72.42,72.04,72.12,64013.0,55.1845,55.4602,55.1692,55.2304,64013.0
2016-02-29 10:10:00,72.14,72.24,72.05,72.12,69784.0,55.2458,55.3223,55.1768,55.2304,69784.0
2016-02-29 10:15:00,72.12,72.32,72.1,72.11,73246.0,55.2304,55.3836,55.2151,55.2228,73246.0
2016-02-29 10:20:00,72.11,72.51,72.11,72.35,75032.0,55.2228,55.5291,55.2228,55.4066,75032.0
2016-02-29 10:25:00,72.36,72.4,72.1,72.21,40188.0,55.4142,55.4449,55.2151,55.2994,40188.0
2016-02-29 10:30:00,72.21,72.34,72.1,72.15,45930.0,55.2994,55.3989,55.2151,55.2534,45930.0
2016-02-29 10:35:00,72.15,72.3,72.13,72.24,58470.0,55.2534,55.3683,55.2381,55.3223,58470.0
2016-02-29 10:40:00,72.23,72.48,72.13,72.47,84806.0,55.3147,55.5061,55.2381,55.4985,84806.0
2016-02-29 10:45:00,72.47,72.6,72.39,72.56,75372.0,55.4985,55.598,55.4372,55.5674,75372.0
2016-02-29 10:50:00,72.55,72.92,72.52,72.92,56708.0,55.5597,55.8431,55.5368,55.8431,56708.0
2016-02-29 10:55:00,72.92,72.93,72.72,72.75,43836.0,55.8431,55.8508,55.6899,55.7129,43836.0
2016-02-29 11:00:00,72.76,72.88,72.69,72.88,56696.0,55.7206,55.8125,55.667,55.8125,56696.0
2016-02-29 11:05:00,72.88,72.97,72.82,72.93,80752.0,55.8125,55.8814,55.7665,55.8508,80752.0
2016-02-29 11:10:00,72.94,73.0,72.89,72.92,57269.0,55.8584,55.9044,55.8201,55.8431,57269.0
2016-02-29 11:15:00,72.93,72.99,72.84,72.88,35349.0,55.8508,55.8967,55.7818,55.8125,35349.0
2016-02-29 11:20:00,72.88,73.13,72.87,73.02,61247.0,55.8125,56.0039,55.8048,55.9197,61247.0
2016-02-29 11:25:00,73.01,73.05,72.86,72.9,70691.0,55.912,55.9427,55.7971,55.8278,70691.0
2016-02-29 11:30:00,72.89,73.17,72.89,73.12,82009.0,55.8201,56.0345,55.8201,55.9963,82009.0
2016-02-29 11:35:00,73.13,73.32,73.06,73.32,91517.0,56.0039,56.1494,55.9503,56.1494,91517.0
2016-02-29 11:40:00,73.32,73.39,73.23,73.33,135350.0,56.1494,56.203,56.0805,56.1571,135350.0
2016-02-29 11:45:00,73.32,73.38,73.23,73.23,165296.0,56.1494,56.1954,56.0805,56.0805,165296.0
2016-02-29 11:50:00,73.23,73.38,73.14,73.16,114376.0,56.0805,56.1954,56.0116,56.0269,114376.0
2016-02-29 11:55:00,73.16,73.35,72.94,73.01,108763.0,56.0269,56.1724,55.8584,55.912,108763.0
2016-02-29 12:00:00,73.0,73.07,72.94,72.95,40925.0,55.9044,55.958,55.8584,55.8661,40925.0
2016-02-29 12:05:00,72.96,72.97,72.69,72.69,27477.0,55.8737,55.8814,55.667,55.667,27477.0
2016-02-29 12:10:00,72.7,72.79,72.69,72.73,46649.0,55.6746,55.7435,55.667,55.6976,46649.0
2016-02-29 12:15:00,72.73,72.8,72.69,72.76,50536.0,55.6976,55.7512,55.667,55.7206,50536.0
2016-02-29 12:20:00,72.76,72.8,72.65,72.66,31973.0,55.7206,55.7512,55.6363,55.644,31973.0
2016-02-29 12:25:00,72.66,72.67,72.52,72.59,49167.0,55.644,55.6516,55.5368,55.5904,49167.0
2016-02-29 12:30:00,72.6,72.67,72.49,72.67,65746.0,55.598,55.6516,55.5138,55.6516,65746.0
2016-02-29 12:35:00,72.67,72.8,72.54,72.54,46726.0,55.6516,55.7512,55.5521,55.5521,46726.0
2016-02-29 12:40:00,72.55,72.64,72.5,72.51,48832.0,55.5597,55.6287,55.5215,55.5291,48832.0
2016-02-29 12:45:00,72.52,72.6,72.51,72.55,38296.0,55.5368,55.598,55.5291,55.5597,38296.0
2016-02-29 12:50:00,72.54,72.63,72.54,72.59,38570.0,55.5521,55.621,55.5521,55.5904,38570.0
2016-02-29 12:55:00,72.59,72.59,72.45,72.56,46657.0,55.5904,55.5904,55.4832,55.5674,46657.0
2016-02-29 13:00:00,72.56,72.73,72.56,72.68,32336.0,55.5674,55.6976,55.5674,55.6593,32336.0
2016-02-29 13:05:00,72.67,72.78,72.62,72.73,29360.0,55.6516,55.7359,55.6134,55.6976,29360.0
2016-02-29 13:10:00,72.75,72.8,72.57,72.61,49855.0,55.7129,55.7512,55.5751,55.6057,49855.0
2016-02-29 13:15:00,72.62,72.78,72.61,72.72,74477.0,55.6134,55.7359,55.6057,55.6899,74477.0
2016-02-29 13:20:00,72.7,72.79,72.66,72.72,33977.0,55.6746,55.7435,55.644,55.6899,33977.0
2016-02-29 13:25:00,72.72,72.8,72.68,72.79,52214.0,55.6899,55.7512,55.6593,55.7435,52214.0
2016-02-29 13:30:00,72.78,72.79,72.55,72.64,33307.0,55.7359,55.7435,55.5597,55.6287,33307.0
2016-02-29 13:35:00,72.66,72.67,72.56,72.62,26703.0,55.644,55.6516,55.5674,55.6134,26703.0
2016-02-29 13:40:00,72.62,72.62,72.37,72.54,32353.0,55.6134,55.6134,55.4219,55.5521,32353.0
2016-02-29 13:45:00,72.56,72.56,72.4,72.46,22580.0,55.5674,55.5674,55.4449,55.4908,22580.0
2016-02-29 13:50:00,72.45,72.5,72.4,72.48,28705.0,55.4832,55.5215,55.4449,55.5061,28705.0
2016-02-29 13:55:00,72.47,72.49,72.38,72.47,49684.0,55.4985,55.5138,55.4296,55.4985,49684.0
2016-02-29 14:00:00,72.47,72.48,72.36,72.46,35514.0,55.4985,55.5061,55.4142,55.4908,35514.0
2016-02-29 14:05:00,72.47,72.47,72.18,72.2,66703.0,55.4985,55.4985,55.2764,55.2917,66703.0
2016-02-29 14:10:00,72.21,72.21,72.13,72.2,46247.0,55.2994,55.2994,55.2381,55.2917,46247.0
2016-02-29 14:15:00,72.2,72.21,72.06,72.08,57354.0,55.2917,55.2994,55.1845,55.1998,57354.0
2016-02-29 14:20:00,72.07,72.09,71.89,71.93,83247.0,55.1922,55.2075,55.0543,55.0849,83247.0
2016-02-29 14:25:00,71.95,72.19,71.89,72.13,46975.0,55.1003,55.2841,55.0543,55.2381,46975.0
2016-02-29 14:30:00,72.14,72.2,71.99,71.99,42558.0,55.2458,55.2917,55.1309,55.1309,42558.0
2016-02-29 14:35:00,72.0,72.05,71.93,71.97,65212.0,55.1385,55.1768,55.0849,55.1156,65212.0
2016-02-29 14:40:00,71.97,72.02,71.87,71.9,50974.0,55.1156,55.1539,55.039,55.062,50974.0
2016-02-29 14:45:00,71.89,71.97,71.87,71.91,46313.0,55.0543,55.1156,55.039,55.0696,46313.0
2016-02-29 14:50:00,71.89,71.98,71.87,71.89,44833.0,55.0543,55.1232,55.039,55.0543,44833.0
2016-02-29 14:55:00,71.89,71.95,71.84,71.92,74335.0,55.0543,55.1003,55.016,55.0773,74335.0
2016-02-29 15:00:00,71.91,71.91,71.81,71.9,61960.0,55.0696,55.0696,54.993,55.062,61960.0
2016-02-29 15:05:00,71.89,71.9,71.76,71.84,66400.0,55.0543,55.062,54.9548,55.016,66400.0
2016-02-29 15:10:00,71.84,71.84,71.69,71.78,72330.0,55.016,55.016,54.9011,54.9701,72330.0
2016-02-29 15:15:00,71.77,71.78,71.7,71.71,70001.0,54.9624,54.9701,54.9088,54.9165,70001.0
2016-02-29 15:20:00,71.71,71.79,71.69,71.71,83813.0,54.9165,54.9777,54.9011,54.9165,83813.0
2016-02-29 15:25:00,71.71,71.92,71.69,71.88,68936.0,54.9165,55.0773,54.9011,55.0466,68936.0
2016-02-29 15:30:00,71.88,71.88,71.75,71.81,93561.0,55.0466,55.0466,54.9471,54.993,93561.0
2016-02-29 15:35:00,71.81,71.85,71.74,71.81,81600.0,54.993,55.0237,54.9394,54.993,81600.0
2016-02-29 15:40:00,71.81,71.87,71.71,71.86,108551.0,54.993,55.039,54.9165,55.0313,108551.0
2016-02-29 15:45:00,71.85,71.99,71.83,71.99,170076.0,55.0237,55.1309,55.0084,55.1309,170076.0
2016-02-29 15:50:00,71.99,72.03,71.94,71.99,199615.0,55.1309,55.1615,55.0926,55.1309,199615.0
2016-02-29 15:55:00,71.99,72.02,71.71,71.71,452582.0,55.1309,55.1539,54.9165,54.9165,452582.0
2016-03-01 09:30:00,72.46,73.12,72.33,72.42,226221.0,55.4908,55.9963,55.3913,55.4602,226221.0
2016-03-01 09:35:00,72.45,72.59,72.38,72.52,128464.0,55.4832,55.5904,55.4296,55.5368,128464.0
2016-03-01 09:40:00,72.49,72.59,72.32,72.44,101415.0,55.5138,55.5904,55.3836,55.4755,101415.0
2016-03-01 09:45:00,72.45,72.54,72.28,72.39,120916.0,55.4832,55.5521,55.353,55.4372,120916.0
2016-03-01 09:50:00,72.39,72.85,72.34,72.72,131605.0,55.4372,55.7895,55.3989,55.6899,131605.0
2016-03-01 09:55:00,72.73,72.98,72.66,72.97,58538.0,55.6976,55.889,55.644,55.8814,58538.0
2016-03-01 10:00:00,72.98,73.36,72.98,73.25,96763.0,55.889,56.1801,55.889,56.0958,96763.0
2016-03-01 10:05:00,73.27,73.37,72.98,73.0,64383.0,56.1111,56.1877,55.889,55.9044,64383.0
2016-03-01 10:10:00,73.01,73.09,72.87,72.94,74124.0,55.912,55.9733,55.8048,55.8584,74124.0
2016-03-01 10:15:00,72.96,72.96,72.7,72.71,46692.0,55.8737,55.8737,55.6746,55.6823,46692.0
2016-03-01 10:20:00,72.72,72.93,72.68,72.91,89764.0,55.6899,55.8508,55.6593,55.8354,89764.0
2016-03-01 10:25:00,72.9,73.04,72.83,73.01,51207.0,55.8278,55.935,55.7742,55.912,51207.0
2016-03-01 10:30:00,72.99,73.06,72.69,73.06,77254.0,55.8967,55.9503,55.667,55.9503,77254.0
2016-03-01 10:35:00,73.05,73.09,72.85,72.89,36241.0,55.9427,55.9733,55.7895,55.8201,36241.0
2016-03-01 10:40:00,72.91,72.98,72.81,72.93,58184.0,55.8354,55.889,55.7589,55.8508,58184.0
2016-03-01 10:45:00,72.93,72.93,72.68,72.75,74755.0,55.8508,55.8508,55.6593,55.7129,74755.0
2016-03-01 10:50:00,72.76,72.8,72.63,72.69,46790.0,55.7206,55.7512,55.621,55.667,46790.0
2016-03-01 10:55:00,72.7,72.88,72.62,72.62,56767.0,55.6746,55.8125,55.6134,55.6134,56767.0
2016-03-01 11:00:00,72.63,72.88,72.63,72.79,44911.0,55.621,55.8125,55.621,55.7435,44911.0
2016-03-01 11:05:00,72.79,72.85,72.66,72.84,59144.0,55.7435,55.7895,55.644,55.7818,59144.0
2016-03-01 11:10:00,72.85,72.96,72.78,72.9,91360.0,55.7895,55.8737,55.7359,55.8278,91360.0
2016-03-01 11:15:00,72.9,72.96,72.83,72.95,89509.0,55.8278,55.8737,55.7742,55.8661,89509.0
2016-03-01 11:20:00,72.94,73.03,72.85,72.87,67094.0,55.8584,55.9273,55.7895,55.8048,67094.0
2016-03-01 11:25:00,72.86,72.98,72.84,72.97,53167.0,55.7971,55.889,55.7818,55.8814,53167.0
2016-03-01 11:30:00,72.97,73.16,72.96,73.12,65909.0,55.8814,56.0269,55.8737,55.9963,65909.0
2016-03-01 11:35:00,73.12,73.13,72.96,73.07,40550.0,55.9963,56.0039,55.8737,55.958,40550.0
2016-03-01 11:40:00,73.07,73.16,73.01,73.15,39560.0,55.958,56.0269,55.912,56.0192,39560.0
2016-03-01 11:45:00,73.15,73.3,73.15,73.23,45478.0,56.0192,56.1341,56.0192,56.0805,45478.0
2016-03-01 11:50:00,73.24,73.27,73.11,73.2,59642.0,56.0882,56.1111,55.9886,56.0575,59642.0
2016-03-01 11:55:00,73.19,73.38,73.17,73.37,63322.0,56.0499,56.1954,56.0345,56.1877,63322.0
2016-03-01 12:00:00,73.38,73.44,73.29,73.38,57316.0,56.1954,56.2413,56.1264,56.1954,57316.0
2016-03-01 12:05:00,73.38,73.5,73.36,73.39,142543.0,56.1954,56.2873,56.1801,56.203,142543.0
2016-03-01 12:10:00,73.37,73.39,73.23,73.24,71236.0,56.1877,56.203,56.0805,56.0882,71236.0
2016-03-01 12:15:00,73.24,73.27,73.13,73.22,61605.0,56.0882,56.1111,56.0039,56.0728,61605.0
2016-03-01 12:20:00,73.22,73.31,73.2,73.26,57254.0,56.0728,56.1418,56.0575,56.1035,57254.0
2016-03-01 12:25:00,73.26,73.5,73.22,73.49,97060.0,56.1035,56.2873,56.0728,56.2796,97060.0
2016-03-01 12:30:00,73.5,73.64,73.5,73.64,95358.0,56.2873,56.3945,56.2873,56.3945,95358.0
2016-03-01 12:35:00,73.64,73.94,73.62,73.91,127765.0,56.3945,56.6242,56.3792,56.6012,127765.0
2016-03-01 12:40:00,73.91,73.96,73.89,73.91,75674.0,56.6012,56.6395,56.5859,56.6012,75674.0
2016-03-01 12:45:00,73.91,73.96,73.83,73.84,82287.0,56.6012,56.6395,56.54,56.5476,82287.0
2016-03-01 12:50:00,73.82,73.84,73.71,73.76,59061.0,56.5323,56.5476,56.4481,56.4864,59061.0
2016-03-01 12:55:00,73.76,73.81,73.68,73.77,45133.0,56.4864,56.5247,56.4251,56.494,45133.0
2016-03-01 13:00:00,73.76,73.76,73.65,73.76,59141.0,56.4864,56.4864,56.4021,56.4864,59141.0
2016-03-01 13:05:00,73.76,73.82,73.73,73.77,34459.0,56.4864,56.5323,56.4634,56.494,34459.0
2016-03-01 13:10:00,73.77,73.81,73.74,73.79,39136.0,56.494,56.5247,56.4711,56.5094,39136.0
2016-03-01 13:15:00,73.79,73.97,73.78,73.94,58388.0,56.5094,56.6472,56.5017,56.6242,58388.0
2016-03-01 13:20:00,73.94,73.96,73.89,73.96,97692.0,56.6242,56.6395,56.5859,56.6395,97692.0
2016-03-01 13:25:00,73.98,74.0,73.89,73.92,92360.0,56.6549,56.6702,56.5859,56.6089,92360.0
2016-03-01 13:30:00,73.92,73.97,73.89,73.9,94440.0,56.6089,56.6472,56.5859,56.5936,94440.0
2016-03-01 13:35:00,73.9,73.94,73.89,73.93,44905.0,56.5936,56.6242,56.5859,56.6166,44905.0
2016-03-01 13:40:00,73.92,74.06,73.89,74.06,62911.0,56.6089,56.7161,56.5859,56.7161,62911.0
2016-03-01 13:45:00,74.06,74.06,73.95,73.98,46317.0,56.7161,56.7161,56.6319,56.6549,46317.0
2016-03-01 13:50:00,73.98,73.98,73.89,73.91,92087.0,56.6549,56.6549,56.5859,56.6012,92087.0
2016-03-01 13:55:00,73.91,73.93,73.6,73.61,110615.0,56.6012,56.6166,56.3638,56.3715,110615.0
2016-03-01 14:00:00,73.61,73.63,73.57,73.61,59145.0,56.3715,56.3868,56.3409,56.3715,59145.0
2016-03-01 14:05:00,73.61,73.79,73.55,73.55,100776.0,56.3715,56.5094,56.3256,56.3256,100776.0
2016-03-01 14:10:00,73.56,73.64,73.46,73.6,85221.0,56.3332,56.3945,56.2566,56.3638,85221.0
2016-03-01 14:15:00,73.6,73.67,73.58,73.64,90125.0,56.3638,56.4175,56.3485,56.3945,90125.0
2016-03-01 14:20:00,73.64,73.65,73.46,73.5,68162.0,56.3945,56.4021,56.2566,56.2873,68162.0
2016-03-01 14:25:00,73.49,73.49,73.3,73.39,72981.0,56.2796,56.2796,56.1341,56.203,72981.0
2016-03-01 14:30:00,73.39,73.56,73.39,73.56,47621.0,56.203,56.3332,56.203,56.3332,47621.0
2016-03-01 14:35:00,73.56,73.65,73.43,73.43,93077.0,56.3332,56.4021,56.2337,56.2337,93077.0
2016-03-01 14:40:00,73.43,73.58,73.38,73.58,100973.0,56.2337,56.3485,56.1954,56.3485,100973.0
2016-03-01 14:45:00,73.58,73.73,73.57,73.67,57585.0,56.3485,56.4634,56.3409,56.4175,57585.0
2016-03-01 14:50:00,73.68,73.75,73.67,73.74,44928.0,56.4251,56.4787,56.4175,56.4711,44928.0
2016-03-01 14:55:00,73.75,73.89,73.75,73.89,102291.0,56.4787,56.5859,56.4787,56.5859,102291.0
2016-03-01 15:00:00,73.89,73.94,73.81,73.88,88036.0,56.5859,56.6242,56.5247,56.5783,88036.0
2016-03-01 15:05:00,73.88,73.89,73.79,73.85,53169.0,56.5783,56.5859,56.5094,56.5553,53169.0
2016-03-01 15:10:00,73.86,73.93,73.84,73.9,170068.0,56.563,56.6166,56.5476,56.5936,170068.0
2016-03-01 15:15:00,73.9,74.0,73.88,73.91,102766.0,56.5936,56.6702,56.5783,56.6012,102766.0
2016-03-01 15:20:00,73.92,73.94,73.8,73.81,96725.0,56.6089,56.6242,56.517,56.5247,96725.0
2016-03-01 15:25:00,73.81,73.87,73.8,73.83,82974.0,56.5247,56.5706,56.517,56.54,82974.0
2016-03-01 15:30:00,73.83,73.86,73.82,73.84,100372.0,56.54,56.563,56.5323,56.5476,100372.0
2016-03-01 15:35:00,73.84,73.91,73.82,73.86,106475.0,56.5476,56.6012,56.5323,56.563,106475.0
2016-03-01 15:40:00,73.85,73.88,73.82,73.84,140168.0,56.5553,56.5783,56.5323,56.5476,140168.0
2016-03-01 15:45:00,73.84,73.94,73.83,73.91,176911.0,56.5476,56.6242,56.54,56.6012,176911.0
2016-03-01 15:50:00,73.91,73.98,73.88,73.92,182908.0,56.6012,56.6549,56.5783,56.6089,182908.0
2016-03-01 15:55:00,73.92,74.01,73.83,73.98,377910.0,56.6089,56.6778,56.54,56.6549,377910.0
2016-03-02 09:30:00,73.69,73.71,73.26,73.4,192982.0,56.4328,56.4481,56.1035,56.2107,192982.0
2016-03-02 09:35:00,73.37,73.52,73.25,73.34,103313.0,56.1877,56.3026,56.0958,56.1647,103313.0
2016-03-02 09:40:00,73.33,73.48,73.29,73.31,148599.0,56.1571,56.272,56.1264,56.1418,148599.0
2016-03-02 09:45:00,73.3,73.49,73.25,73.26,156663.0,56.1341,56.2796,56.0958,56.1035,156663.0
2016-03-02 09:50:00,73.26,73.28,72.84,72.87,114339.0,56.1035,56.1188,55.7818,55.8048,114339.0
2016-03-02 09:55:00,72.9,72.96,72.79,72.81,82981.0,55.8278,55.8737,55.7435,55.7589,82981.0
2016-03-02 10:00:00,72.81,72.91,72.69,72.81,133258.0,55.7589,55.8354,55.667,55.7589,133258.0
2016-03-02 10:05:00,72.81,73.22,72.81,73.09,117338.0,55.7589,56.0728,55.7589,55.9733,117338.0
2016-03-02 10:10:00,73.09,73.2,73.05,73.12,116681.0,55.9733,56.0575,55.9427,55.9963,116681.0
2016-03-02 10:15:00,73.13,73.2,73.06,73.15,98309.0,56.0039,56.0575,55.9503,56.0192,98309.0
2016-03-02 10:20:00,73.15,73.15,72.88,72.88,98694.0,56.0192,56.0192,55.8125,55.8125,98694.0
2016-03-02 10:25:00,72.89,73.04,72.81,72.94,68198.0,55.8201,55.935,55.7589,55.8584,68198.0
2016-03-02 10:30:00,72.92,72.93,72.52,72.77,163087.0,55.8431,55.8508,55.5368,55.7282,163087.0
2016-03-02 10:35:00,72.76,72.88,72.53,72.55,71504.0,55.7206,55.8125,55.5444,55.5597,71504.0
2016-03-02 10:40:00,72.54,72.64,72.46,72.6,97653.0,55.5521,55.6287,55.4908,55.598,97653.0
2016-03-02 10:45:00,72.61,72.83,72.61,72.8,84136.0,55.6057,55.7742,55.6057,55.7512,84136.0
2016-03-02 10:50:00,72.8,73.03,72.7,73.01,82745.0,55.7512,55.9273,55.6746,55.912,82745.0
2016-03-02 10:55:00,73.0,73.23,72.99,73.2,103425.0,55.9044,56.0805,55.8967,56.0575,103425.0
2016-03-02 11:00:00,73.19,73.46,73.12,73.36,104294.0,56.0499,56.2566,55.9963,56.1801,104294.0
2016-03-02 11:05:00,73.36,73.66,73.36,73.55,85059.0,56.1801,56.4098,56.1801,56.3256,85059.0
2016-03-02 11:10:00,73.55,73.74,73.55,73.62,78640.0,56.3256,56.4711,56.3256,56.3792,78640.0
2016-03-02 11:15:00,73.62,73.78,73.62,73.7,105925.0,56.3792,56.5017,56.3792,56.4404,105925.0
2016-03-02 11:20:00,73.71,73.82,73.62,73.8,69314.0,56.4481,56.5323,56.3792,56.517,69314.0
2016-03-02 11:25:00,73.81,73.83,73.71,73.8,69614.0,56.5247,56.54,56.4481,56.517,69614.0
2016-03-02 11:30:00,73.8,73.94,73.71,73.8,93063.0,56.517,56.6242,56.4481,56.517,93063.0
2016-03-02 11:35:00,73.78,73.79,73.71,73.75,63626.0,56.5017,56.5094,56.4481,56.4787,63626.0
2016-03-02 11:40:00,73.75,73.77,73.64,73.71,98990.0,56.4787,56.494,56.3945,56.4481,98990.0
2016-03-02 11:45:00,73.71,73.74,73.62,73.71,57817.0,56.4481,56.4711,56.3792,56.4481,57817.0
2016-03-02 11:50:00,73.7,73.72,73.58,73.62,54944.0,56.4404,56.4557,56.3485,56.3792,54944.0
2016-03-02 11:55:00,73.61,73.69,73.41,73.47,68250.0,56.3715,56.4328,56.2183,56.2643,68250.0
2016-03-02 12:00:00,73.47,73.56,73.41,73.51,50773.0,56.2643,56.3332,56.2183,56.2949,50773.0
2016-03-02 12:05:00,73.5,73.63,73.44,73.59,152838.0,56.2873,56.3868,56.2413,56.3562,152838.0
2016-03-02 12:10:00,73.58,73.68,73.55,73.56,73717.0,56.3485,56.4251,56.3256,56.3332,73717.0
2016-03-02 12:15:00,73.56,73.65,73.45,73.52,71608.0,56.3332,56.4021,56.249,56.3026,71608.0
2016-03-02 12:20:00,73.51,73.51,73.35,73.37,45893.0,56.2949,56.2949,56.1724,56.1877,45893.0
2016-03-02 12:25:00,73.37,73.46,73.36,73.42,38358.0,56.1877,56.2566,56.1801,56.226,38358.0
2016-03-02 12:30:00,73.41,73.43,73.28,73.28,39891.0,56.2183,56.2337,56.1188,56.1188,39891.0
2016-03-02 12:35:00,73.29,73.53,73.28,73.42,58849.0,56.1264,56.3102,56.1188,56.226,58849.0
2016-03-02 12:40:00,73.43,73.48,73.41,73.44,34235.0,56.2337,56.272,56.2183,56.2413,34235.0
2016-03-02 12:45:00,73.45,73.57,73.43,73.54,48986.0,56.249,56.3409,56.2337,56.3179,48986.0
2016-03-02 12:50:00,73.54,73.62,73.53,73.61,49238.0,56.3179,56.3792,56.3102,56.3715,49238.0
2016-03-02 12:55:00,73.61,73.68,73.57,73.58,99838.0,56.3715,56.4251,56.3409,56.3485,99838.0
2016-03-02 13:00:00,73.58,73.63,73.51,73.61,42772.0,56.3485,56.3868,56.2949,56.3715,42772.0
2016-03-02 13:05:00,73.62,73.73,73.59,73.71,50304.0,56.3792,56.4634,56.3562,56.4481,50304.0
2016-03-02 13:10:00,73.72,73.74,73.54,73.61,71105.0,56.4557,56.4711,56.3179,56.3715,71105.0
2016-03-02 13:15:00,73.61,73.77,73.6,73.76,48684.0,56.3715,56.494,56.3638,56.4864,48684.0
2016-03-02 13:20:00,73.76,73.77,73.6,73.64,74724.0,56.4864,56.494,56.3638,56.3945,74724.0
2016-03-02 13:25:00,73.65,73.74,73.65,73.73,72385.0,56.4021,56.4711,56.4021,56.4634,72385.0
2016-03-02 13:30:00,73.74,73.88,73.72,73.83,69551.0,56.4711,56.5783,56.4557,56.54,69551.0
2016-03-02 13:35:00,73.84,73.86,73.75,73.86,35518.0,56.5476,56.563,56.4787,56.563,35518.0
2016-03-02 13:40:00,73.85,73.89,73.79,73.82,68393.0,56.5553,56.5859,56.5094,56.5323,68393.0
2016-03-02 13:45:00,73.83,73.86,73.8,73.8,166595.0,56.54,56.563,56.517,56.517,166595.0
2016-03-02 13:50:00,73.79,73.88,73.74,73.76,72297.0,56.5094,56.5783,56.4711,56.4864,72297.0
2016-03-02 13:55:00,73.77,73.78,73.55,73.57,46691.0,56.494,56.5017,56.3256,56.3409,46691.0
2016-03-02 14:00:00,73.55,73.62,73.52,73.62,49261.0,56.3256,56.3792,56.3026,56.3792,49261.0
2016-03-02 14:05:00,73.62,73.63,73.43,73.49,70149.0,56.3792,56.3868,56.2337,56.2796,70149.0
2016-03-02 14:10:00,73.49,73.52,73.4,73.47,77118.0,56.2796,56.3026,56.2107,56.2643,77118.0
2016-03-02 14:15:00,73.48,73.52,73.43,73.44,105544.0,56.272,56.3026,56.2337,56.2413,105544.0
2016-03-02 14:20:00,73.44,73.47,73.4,73.44,113210.0,56.2413,56.2643,56.2107,56.2413,113210.0
2016-03-02 14:25:00,73.44,73.61,73.43,73.6,105543.0,56.2413,56.3715,56.2337,56.3638,105543.0
2016-03-02 14:30:00,73.61,73.67,73.59,73.61,64846.0,56.3715,56.4175,56.3562,56.3715,64846.0
2016-03-02 14:35:00,73.62,73.72,73.61,73.68,80425.0,56.3792,56.4557,56.3715,56.4251,80425.0
2016-03-02 14:40:00,73.67,73.82,73.67,73.81,67365.0,56.4175,56.5323,56.4175,56.5247,67365.0
2016-03-02 14:45:00,73.81,73.82,73.76,73.77,67891.0,56.5247,56.5323,56.4864,56.494,67891.0
2016-03-02 14:50:00,73.77,73.83,73.76,73.76,83518.0,56.494,56.54,56.4864,56.4864,83518.0
2016-03-02 14:55:00,73.76,73.8,73.73,73.73,61673.0,56.4864,56.517,56.4634,56.4634,61673.0
2016-03-02 15:00:00,73.73,73.77,73.69,73.73,90360.0,56.4634,56.494,56.4328,56.4634,90360.0
2016-03-02 15:05:00,73.73,73.75,73.61,73.67,145765.0,56.4634,56.4787,56.3715,56.4175,145765.0
2016-03-02 15:10:00,73.67,73.75,73.67,73.72,70638.0,56.4175,56.4787,56.4175,56.4557,70638.0
2016-03-02 15:15:00,73.72,73.74,73.63,73.64,61784.0,56.4557,56.4711,56.3868,56.3945,61784.0
2016-03-02 15:20:00,73.64,73.87,73.64,73.85,93550.0,56.3945,56.5706,56.3945,56.5553,93550.0
2016-03-02 15:25:00,73.85,73.91,73.79,73.8,246826.0,56.5553,56.6012,56.5094,56.517,246826.0
2016-03-02 15:30:00,73.8,74.0,73.76,73.98,135651.0,56.517,56.6702,56.4864,56.6549,135651.0
2016-03-02 15:35:00,73.98,74.0,73.89,73.92,218213.0,56.6549,56.6702,56.5859,56.6089,218213.0
2016-03-02 15:40:00,73.92,74.17,73.92,74.16,153940.0,56.6089,56.8004,56.6089,56.7927,153940.0
2016-03-02 15:45:00,74.16,74.19,74.04,74.08,114755.0,56.7927,56.8157,56.7008,56.7314,114755.0
2016-03-02 15:50:00,74.08,74.33,74.03,74.29,243545.0,56.7314,56.9229,56.6931,56.8923,243545.0
2016-03-02 15:55:00,74.29,74.44,74.24,74.39,245270.0,56.8923,57.0071,56.854,56.9688,245270.0
2016-03-03 09:30:00,74.0,74.28,73.85,73.97,125166.0,56.6702,56.8846,56.5553,56.6472,125166.0
2016-03-03 09:35:00,73.95,74.16,73.92,74.09,71728.0,56.6319,56.7927,56.6089,56.7391,71728.0
2016-03-03 09:40:00,74.12,74.36,73.92,73.95,95623.0,56.7621,56.9459,56.6089,56.6319,95623.0
2016-03-03 09:45:00,73.98,74.1,73.93,74.05,82509.0,56.6549,56.7468,56.6166,56.7085,82509.0
2016-03-03 09:50:00,74.06,74.48,74.06,74.38,144060.0,56.7161,57.0378,56.7161,56.9612,144060.0
2016-03-03 09:55:00,74.39,74.39,73.99,74.07,72159.0,56.9688,56.9688,56.6625,56.7238,72159.0
2016-03-03 10:00:00,74.06,74.17,73.78,74.1,71822.0,56.7161,56.8004,56.5017,56.7468,71822.0
2016-03-03 10:05:00,74.11,74.33,74.08,74.29,50727.0,56.7544,56.9229,56.7314,56.8923,50727.0
2016-03-03 10:10:00,74.29,74.4,74.1,74.1,51323.0,56.8923,56.9765,56.7468,56.7468,51323.0
2016-03-03 10:15:00,74.13,74.29,74.1,74.27,41837.0,56.7697,56.8923,56.7468,56.8769,41837.0
2016-03-03 10:20:00,74.28,74.33,74.12,74.14,48480.0,56.8846,56.9229,56.7621,56.7774,48480.0
2016-03-03 10:25:00,74.13,74.32,74.02,74.22,82334.0,56.7697,56.9152,56.6855,56.8387,82334.0
2016-03-03 10:30:00,74.25,74.46,74.24,74.39,53434.0,56.8616,57.0224,56.854,56.9688,53434.0
2016-03-03 10:35:00,74.39,74.44,74.25,74.36,132259.0,56.9688,57.0071,56.8616,56.9459,132259.0
2016-03-03 10:40:00,74.36,74.41,74.2,74.22,49539.0,56.9459,56.9842,56.8233,56.8387,49539.0
2016-03-03 10:45:00,74.24,74.4,74.24,74.37,54037.0,56.854,56.9765,56.854,56.9535,54037.0
2016-03-03 10:50:00,74.38,74.5,74.33,74.46,69427.0,56.9612,57.0531,56.9229,57.0224,69427.0
2016-03-03 10:55:00,74.47,74.61,74.45,74.49,86675.0,57.0301,57.1373,57.0148,57.0454,86675.0
2016-03-03 11:00:00,74.48,74.5,74.34,74.34,61071.0,57.0378,57.0531,56.9305,56.9305,61071.0
2016-03-03 11:05:00,74.33,74.49,74.33,74.42,62968.0,56.9229,57.0454,56.9229,56.9918,62968.0
2016-03-03 11:10:00,74.42,74.49,74.39,74.41,56450.0,56.9918,57.0454,56.9688,56.9842,56450.0
2016-03-03 11:15:00,74.42,74.45,74.27,74.27,55277.0,56.9918,57.0148,56.8769,56.8769,55277.0
2016-03-03 11:20:00,74.27,74.31,73.94,74.04,69665.0,56.8769,56.9076,56.6242,56.7008,69665.0
2016-03-03 11:25:00,74.04,74.05,73.95,74.04,89749.0,56.7008,56.7085,56.6319,56.7008,89749.0
2016-03-03 11:30:00,74.03,74.29,73.99,74.18,54179.0,56.6931,56.8923,56.6625,56.808,54179.0
2016-03-03 11:35:00,74.19,74.42,74.19,74.4,110883.0,56.8157,56.9918,56.8157,56.9765,110883.0
2016-03-03 11:40:00,74.4,74.47,74.33,74.39,58908.0,56.9765,57.0301,56.9229,56.9688,58908.0
2016-03-03 11:45:00,74.39,74.48,74.36,74.37,62447.0,56.9688,57.0378,56.9459,56.9535,62447.0
2016-03-03 11:50:00,74.36,74.43,74.14,74.15,65760.0,56.9459,56.9995,56.7774,56.785,65760.0
2016-03-03 11:55:00,74.15,74.31,74.1,74.29,39496.0,56.785,56.9076,56.7468,56.8923,39496.0
2016-03-03 12:00:00,74.3,74.39,74.22,74.22,36698.0,56.8999,56.9688,56.8387,56.8387,36698.0
2016-03-03 12:05:00,74.21,74.34,74.16,74.31,48196.0,56.831,56.9305,56.7927,56.9076,48196.0
2016-03-03 12:10:00,74.29,74.34,74.18,74.2,45381.0,56.8923,56.9305,56.808,56.8233,45381.0
2016-03-03 12:15:00,74.2,74.23,74.09,74.13,32217.0,56.8233,56.8463,56.7391,56.7697,32217.0
2016-03-03 12:20:00,74.12,74.2,74.0,74.1,61805.0,56.7621,56.8233,56.6702,56.7468,61805.0
2016-03-03 12:25:00,74.11,74.18,74.06,74.09,75633.0,56.7544,56.808,56.7161,56.7391,75633.0
2016-03-03 12:30:00,74.08,74.28,74.06,74.23,44636.0,56.7314,56.8846,56.7161,56.8463,44636.0
2016-03-03 12:35:00,74.23,74.4,74.18,74.38,42885.0,56.8463,56.9765,56.808,56.9612,42885.0
2016-03-03 12:40:00,74.4,74.45,74.31,74.32,48595.0,56.9765,57.0148,56.9076,56.9152,48595.0
2016-03-03 12:45:00,74.31,74.47,74.31,74.46,63617.0,56.9076,57.0301,56.9076,57.0224,63617.0
2016-03-03 12:50:00,74.46,74.54,74.44,74.54,60499.0,57.0224,57.0837,57.0071,57.0837,60499.0
2016-03-03 12:55:00,74.53,74.59,74.47,74.52,53575.0,57.0761,57.122,57.0301,57.0684,53575.0
2016-03-03 13:00:00,74.52,74.72,74.51,74.69,60569.0,57.0684,57.2216,57.0607,57.1986,60569.0
2016-03-03 13:05:00,74.69,74.69,74.61,74.66,33874.0,57.1986,57.1986,57.1373,57.1756,33874.0
2016-03-03 13:10:00,74.66,74.66,74.55,74.59,53276.0,57.1756,57.1756,57.0914,57.122,53276.0
2016-03-03 13:15:00,74.59,74.65,74.56,74.58,61015.0,57.122,57.168,57.099,57.1143,61015.0
2016-03-03 13:20:00,74.59,74.64,74.54,74.58,56052.0,57.122,57.1603,57.0837,57.1143,56052.0
2016-03-03 13:25:00,74.57,74.6,74.48,74.52,92443.0,57.1067,57.1297,57.0378,57.0684,92443.0
2016-03-03 13:30:00,74.52,74.65,74.5,74.58,35168.0,57.0684,57.168,57.0531,57.1143,35168.0
2016-03-03 13:35:00,74.6,74.74,74.6,74.72,50275.0,57.1297,57.2369,57.1297,57.2216,50275.0
2016-03-03 13:40:00,74.71,74.75,74.66,74.72,47538.0,57.2139,57.2445,57.1756,57.2216,47538.0
2016-03-03 13:45:00,74.73,74.78,74.7,74.7,57131.0,57.2292,57.2675,57.2062,57.2062,57131.0
2016-03-03 13:50:00,74.71,74.74,74.53,74.63,52182.0,57.2139,57.2369,57.0761,57.1526,52182.0
2016-03-03 13:55:00,74.62,74.7,74.59,74.7,57209.0,57.145,57.2062,57.122,57.2062,57209.0
2016-03-03 14:00:00,74.7,74.74,74.64,74.68,52293.0,57.2062,57.2369,57.1603,57.1909,52293.0
2016-03-03 14:05:00,74.67,74.67,74.53,74.57,42637.0,57.1833,57.1833,57.0761,57.1067,42637.0
2016-03-03 14:10:00,74.58,74.6,74.53,74.58,45670.0,57.1143,57.1297,57.0761,57.1143,45670.0
2016-03-03 14:15:00,74.58,74.65,74.57,74.61,57582.0,57.1143,57.168,57.1067,57.1373,57582.0
2016-03-03 14:20:00,74.61,74.66,74.58,74.63,38463.0,57.1373,57.1756,57.1143,57.1526,38463.0
2016-03-03 14:25:00,74.63,74.72,74.63,74.67,80656.0,57.1526,57.2216,57.1526,57.1833,80656.0
2016-03-03 14:30:00,74.67,74.69,74.54,74.61,100913.0,57.1833,57.1986,57.0837,57.1373,100913.0
2016-03-03 14:35:00,74.6,74.77,74.59,74.75,85345.0,57.1297,57.2598,57.122,57.2445,85345.0
2016-03-03 14:40:00,74.74,74.86,74.71,74.85,126010.0,57.2369,57.3288,57.2139,57.3211,126010.0
2016-03-03 14:45:00,74.84,74.94,74.79,74.9,158894.0,57.3135,57.39,57.2752,57.3594,158894.0
2016-03-03 14:50:00,74.89,74.97,74.81,74.93,186756.0,57.3517,57.413,57.2905,57.3824,186756.0
2016-03-03 14:55:00,74.92,74.93,74.8,74.82,116534.0,57.3747,57.3824,57.2828,57.2981,116534.0
2016-03-03 15:00:00,74.82,74.87,74.79,74.79,70435.0,57.2981,57.3364,57.2752,57.2752,70435.0
2016-03-03 15:05:00,74.79,74.85,74.75,74.75,135206.0,57.2752,57.3211,57.2445,57.2445,135206.0
2016-03-03 15:10:00,74.75,74.76,74.67,74.7,89170.0,57.2445,57.2522,57.1833,57.2062,89170.0
2016-03-03 15:15:00,74.7,74.71,74.64,74.65,122502.0,57.2062,57.2139,57.1603,57.168,122502.0
2016-03-03 15:20:00,74.64,74.7,74.62,74.66,87268.0,57.1603,57.2062,57.145,57.1756,87268.0
2016-03-03 15:25:00,74.67,74.68,74.61,74.66,59685.0,57.1833,57.1909,57.1373,57.1756,59685.0
2016-03-03 15:30:00,74.66,74.69,74.63,74.68,87928.0,57.1756,57.1986,57.1526,57.1909,87928.0
2016-03-03 15:35:00,74.67,74.71,74.63,74.67,226751.0,57.1833,57.2139,57.1526,57.1833,226751.0
2016-03-03 15:40:00,74.67,74.71,74.63,74.65,123999.0,57.1833,57.2139,57.1526,57.168,123999.0
2016-03-03 15:45:00,74.66,74.88,74.65,74.87,117548.0,57.1756,57.3441,57.168,57.3364,117548.0
2016-03-03 15:50:00,74.87,74.89,74.84,74.88,152925.0,57.3364,57.3517,57.3135,57.3441,152925.0
2016-03-03 15:55:00,74.87,74.96,74.83,74.86,280753.0,57.3364,57.4054,57.3058,57.3288,280753.0
2016-03-04 09:30:00,75.11,75.22,74.67,74.67,216223.0,57.5202,57.6045,57.1833,57.1833,216223.0
2016-03-04 09:35:00,74.69,74.92,74.58,74.79,75137.0,57.1986,57.3747,57.1143,57.2752,75137.0
2016-03-04 09:40:00,74.78,74.79,74.07,74.23,124315.0,57.2675,57.2752,56.7238,56.8463,124315.0
2016-03-04 09:45:00,74.21,74.28,74.13,74.18,99874.0,56.831,56.8846,56.7697,56.808,99874.0
2016-03-04 09:50:00,74.18,74.32,73.97,74.03,134659.0,56.808,56.9152,56.6472,56.6931,134659.0
2016-03-04 09:55:00,74.03,74.24,73.93,74.18,105174.0,56.6931,56.854,56.6166,56.808,105174.0
2016-03-04 10:00:00,74.19,74.31,74.05,74.15,111867.0,56.8157,56.9076,56.7085,56.785,111867.0
2016-03-04 10:05:00,74.11,74.19,73.96,74.12,87876.0,56.7544,56.8157,56.6395,56.7621,87876.0
2016-03-04 10:10:00,74.11,74.3,74.08,74.22,228286.0,56.7544,56.8999,56.7314,56.8387,228286.0
2016-03-04 10:15:00,74.22,74.28,74.05,74.05,74843.0,56.8387,56.8846,56.7085,56.7085,74843.0
2016-03-04 10:20:00,74.06,74.12,73.81,73.88,156872.0,56.7161,56.7621,56.5247,56.5783,156872.0
2016-03-04 10:25:00,73.89,74.03,73.84,73.94,43852.0,56.5859,56.6931,56.5476,56.6242,43852.0
2016-03-04 10:30:00,73.94,74.13,73.87,74.13,154831.0,56.6242,56.7697,56.5706,56.7697,154831.0
2016-03-04 10:35:00,74.11,74.38,74.07,74.36,86572.0,56.7544,56.9612,56.7238,56.9459,86572.0
2016-03-04 10:40:00,74.35,74.58,74.35,74.56,100078.0,56.9382,57.1143,56.9382,57.099,100078.0
2016-03-04 10:45:00,74.57,74.65,74.43,74.6,64913.0,57.1067,57.168,56.9995,57.1297,64913.0
2016-03-04 10:50:00,74.58,74.59,74.42,74.5,69765.0,57.1143,57.122,56.9918,57.0531,69765.0
2016-03-04 10:55:00,74.51,74.69,74.49,74.54,168867.0,57.0607,57.1986,57.0454,57.0837,168867.0
2016-03-04 11:00:00,74.55,74.78,74.55,74.64,86054.0,57.0914,57.2675,57.0914,57.1603,86054.0
2016-03-04 11:05:00,74.62,74.96,74.62,74.96,53909.0,57.145,57.4054,57.145,57.4054,53909.0
2016-03-04 11:10:00,74.94,75.05,74.86,75.01,153705.0,57.39,57.4743,57.3288,57.4436,153705.0
2016-03-04 11:15:00,75.0,75.14,74.97,75.08,82875.0,57.436,57.5432,57.413,57.4973,82875.0
2016-03-04 11:20:00,75.11,75.13,74.89,75.05,132089.0,57.5202,57.5355,57.3517,57.4743,132089.0
2016-03-04 11:25:00,75.07,75.12,74.99,75.02,67739.0,57.4896,57.5279,57.4283,57.4513,67739.0
2016-03-04 11:30:00,75.03,75.23,74.97,75.23,108755.0,57.459,57.6121,57.413,57.6121,108755.0
2016-03-04 11:35:00,75.21,75.36,75.12,75.15,158168.0,57.5968,57.7117,57.5279,57.5509,158168.0
2016-03-04 11:40:00,75.15,75.17,75.02,75.13,132139.0,57.5509,57.5662,57.4513,57.5355,132139.0
2016-03-04 11:45:00,75.13,75.27,75.11,75.24,178706.0,57.5355,57.6428,57.5202,57.6198,178706.0
2016-03-04 11:50:00,75.25,75.54,75.22,75.53,147672.0,57.6274,57.8495,57.6045,57.8419,147672.0
2016-03-04 11:55:00,75.52,75.71,75.5,75.71,148630.0,57.8342,57.9797,57.8189,57.9797,148630.0
2016-03-04 12:00:00,75.72,75.9,75.61,75.65,176753.0,57.9874,58.1252,57.9031,57.9338,176753.0
2016-03-04 12:05:00,75.64,75.64,75.39,75.4,67942.0,57.9261,57.9261,57.7347,57.7423,67942.0
2016-03-04 12:10:00,75.42,75.53,75.42,75.48,106074.0,57.7576,57.8419,57.7576,57.8036,106074.0
2016-03-04 12:15:00,75.49,75.66,75.46,75.63,125609.0,57.8112,57.9414,57.7883,57.9184,125609.0
2016-03-04 12:20:00,75.63,75.78,75.62,75.74,113847.0,57.9184,58.0333,57.9108,58.0027,113847.0
2016-03-04 12:25:00,75.74,75.84,75.64,75.83,247098.0,58.0027,58.0793,57.9261,58.0716,247098.0
2016-03-04 12:30:00,75.84,76.01,75.79,75.88,364561.0,58.0793,58.2095,58.041,58.1099,364561.0
2016-03-04 12:35:00,75.89,75.89,74.36,75.41,505469.0,58.1176,58.1176,56.9459,57.75,505469.0
2016-03-04 12:40:00,75.43,75.8,75.23,75.37,118057.0,57.7653,58.0486,57.6121,57.7193,118057.0
2016-03-04 12:45:00,75.36,75.56,75.3,75.51,67204.0,57.7117,57.8648,57.6657,57.8266,67204.0
2016-03-04 12:50:00,75.53,75.75,75.48,75.68,65834.0,57.8419,58.0103,57.8036,57.9567,65834.0
2016-03-04 12:55:00,75.69,75.7,75.39,75.42,83729.0,57.9644,57.9721,57.7347,57.7576,83729.0
2016-03-04 13:00:00,75.42,75.57,75.41,75.53,35886.0,57.7576,57.8725,57.75,57.8419,35886.0
2016-03-04 13:05:00,75.54,75.54,75.29,75.46,54945.0,57.8495,57.8495,57.6581,57.7883,54945.0
2016-03-04 13:10:00,75.47,75.55,75.38,75.53,46716.0,57.7959,57.8572,57.727,57.8419,46716.0
2016-03-04 13:15:00,75.55,75.56,75.42,75.56,80689.0,57.8572,57.8648,57.7576,57.8648,80689.0
2016-03-04 13:20:00,75.56,75.68,75.5,75.63,94950.0,57.8648,57.9567,57.8189,57.9184,94950.0
2016-03-04 13:25:00,75.64,75.65,75.41,75.64,114263.0,57.9261,57.9338,57.75,57.9261,114263.0
2016-03-04 13:30:00,75.61,75.62,75.47,75.56,78814.0,57.9031,57.9108,57.7959,57.8648,78814.0
2016-03-04 13:35:00,75.56,75.66,75.5,75.54,102694.0,57.8648,57.9414,57.8189,57.8495,102694.0
2016-03-04 13:40:00,75.54,75.66,75.51,75.54,99963.0,57.8495,57.9414,57.8266,57.8495,99963.0
2016-03-04 13:45:00,75.54,75.57,75.38,75.5,144980.0,57.8495,57.8725,57.727,57.8189,144980.0
2016-03-04 13:50:00,75.5,75.69,75.43,75.66,137845.0,57.8189,57.9644,57.7653,57.9414,137845.0
2016-03-04 13:55:00,75.67,75.75,75.58,75.6,192816.0,57.9491,58.0103,57.8802,57.8955,192816.0
2016-03-04 14:00:00,75.6,75.64,75.37,75.56,154414.0,57.8955,57.9261,57.7193,57.8648,154414.0
2016-03-04 14:05:00,75.54,75.55,75.18,75.21,113169.0,57.8495,57.8572,57.5738,57.5968,113169.0
2016-03-04 14:10:00,75.18,75.24,75.06,75.07,118636.0,57.5738,57.6198,57.4819,57.4896,118636.0
2016-03-04 14:15:00,75.07,75.25,75.03,75.12,61959.0,57.4896,57.6274,57.459,57.5279,61959.0
2016-03-04 14:20:00,75.11,75.13,74.97,74.99,70691.0,57.5202,57.5355,57.413,57.4283,70691.0
2016-03-04 14:25:00,74.98,74.99,74.83,74.88,76241.0,57.4207,57.4283,57.3058,57.3441,76241.0
2016-03-04 14:30:00,74.87,75.16,74.81,75.11,80731.0,57.3364,57.5585,57.2905,57.5202,80731.0
2016-03-04 14:35:00,75.12,75.14,74.86,74.86,69533.0,57.5279,57.5432,57.3288,57.3288,69533.0
2016-03-04 14:40:00,74.87,74.87,74.58,74.68,102657.0,57.3364,57.3364,57.1143,57.1909,102657.0
2016-03-04 14:45:00,74.67,74.67,74.47,74.5,71467.0,57.1833,57.1833,57.0301,57.0531,71467.0
2016-03-04 14:50:00,74.5,74.5,74.31,74.33,134935.0,57.0531,57.0531,56.9076,56.9229,134935.0
2016-03-04 14:55:00,74.33,74.71,74.32,74.68,155182.0,56.9229,57.2139,56.9152,57.1909,155182.0
2016-03-04 15:00:00,74.68,74.68,74.41,74.41,105877.0,57.1909,57.1909,56.9842,56.9842,105877.0
2016-03-04 15:05:00,74.41,74.64,74.35,74.61,110484.0,56.9842,57.1603,56.9382,57.1373,110484.0
2016-03-04 15:10:00,74.6,74.61,74.39,74.41,113357.0,57.1297,57.1373,56.9688,56.9842,113357.0
2016-03-04 15:15:00,74.4,74.66,74.36,74.64,172444.0,56.9765,57.1756,56.9459,57.1603,172444.0
2016-03-04 15:20:00,74.65,74.69,74.56,74.61,128805.0,57.168,57.1986,57.099,57.1373,128805.0
2016-03-04 15:25:00,74.62,74.63,74.5,74.55,136691.0,57.145,57.1526,57.0531,57.0914,136691.0
2016-03-04 15:30:00,74.57,74.8,74.56,74.7,151102.0,57.1067,57.2828,57.099,57.2062,151102.0
2016-03-04 15:35:00,74.7,74.75,74.64,74.68,126323.0,57.2062,57.2445,57.1603,57.1909,126323.0
2016-03-04 15:40:00,74.67,74.87,74.67,74.83,142991.0,57.1833,57.3364,57.1833,57.3058,142991.0
2016-03-04 15:45:00,74.82,75.02,74.8,74.98,176970.0,57.2981,57.4513,57.2828,57.4207,176970.0
2016-03-04 15:50:00,74.98,74.99,74.65,74.75,225160.0,57.4207,57.4283,57.168,57.2445,225160.0
2016-03-04 15:55:00,74.75,74.93,74.75,74.87,343629.0,57.2445,57.3824,57.2445,57.3364,343629.0
2016-03-07 09:30:00,74.31,74.8,74.26,74.34,224776.0,56.9076,57.2828,56.8693,56.9305,224776.0
2016-03-07 09:35:00,74.31,74.57,74.15,74.37,112403.0,56.9076,57.1067,56.785,56.9535,112403.0
2016-03-07 09:40:00,74.37,74.4,74.0,74.1,195084.0,56.9535,56.9765,56.6702,56.7468,195084.0
2016-03-07 09:45:00,74.08,74.22,73.91,74.05,101472.0,56.7314,56.8387,56.6012,56.7085,101472.0
2016-03-07 09:50:00,74.08,74.14,73.64,73.71,99486.0,56.7314,56.7774,56.3945,56.4481,99486.0
2016-03-07 09:55:00,73.71,73.71,73.42,73.5,100481.0,56.4481,56.4481,56.226,56.2873,100481.0
2016-03-07 10:00:00,73.47,73.57,73.25,73.54,321177.0,56.2643,56.3409,56.0958,56.3179,321177.0
2016-03-07 10:05:00,73.55,73.79,73.54,73.58,153901.0,56.3256,56.5094,56.3179,56.3485,153901.0
2016-03-07 10:10:00,73.59,73.85,73.52,73.77,212442.0,56.3562,56.5553,56.3026,56.494,212442.0
2016-03-07 10:15:00,73.77,74.22,73.63,74.18,113642.0,56.494,56.8387,56.3868,56.808,113642.0
2016-03-07 10:20:00,74.15,74.24,74.07,74.15,82696.0,56.785,56.854,56.7238,56.785,82696.0
2016-03-07 10:25:00,74.15,74.27,73.99,74.08,73332.0,56.785,56.8769,56.6625,56.7314,73332.0
2016-03-07 10:30:00,74.08,74.42,74.07,74.38,97345.0,56.7314,56.9918,56.7238,56.9612,97345.0
2016-03-07 10:35:00,74.38,74.75,74.32,74.71,153878.0,56.9612,57.2445,56.9152,57.2139,153878.0
2016-03-07 10:40:00,74.71,74.8,74.57,74.61,89728.0,57.2139,57.2828,57.1067,57.1373,89728.0
2016-03-07 10:45:00,74.62,74.76,74.4,74.42,80109.0,57.145,57.2522,56.9765,56.9918,80109.0
2016-03-07 10:50:00,74.42,74.64,74.37,74.57,97582.0,56.9918,57.1603,56.9535,57.1067,97582.0
2016-03-07 10:55:00,74.59,74.85,74.58,74.83,83219.0,57.122,57.3211,57.1143,57.3058,83219.0
2016-03-07 11:00:00,74.83,74.92,74.77,74.82,99323.0,57.3058,57.3747,57.2598,57.2981,99323.0
2016-03-07 11:05:00,74.83,74.95,74.75,74.94,84281.0,57.3058,57.3977,57.2445,57.39,84281.0
2016-03-07 11:10:00,74.95,75.02,74.9,75.02,53952.0,57.3977,57.4513,57.3594,57.4513,53952.0
2016-03-07 11:15:00,75.03,75.05,74.7,74.92,99778.0,57.459,57.4743,57.2062,57.3747,99778.0
2016-03-07 11:20:00,74.9,75.22,74.88,74.94,71520.0,57.3594,57.6045,57.3441,57.39,71520.0
2016-03-07 11:25:00,74.95,75.05,74.78,74.89,79454.0,57.3977,57.4743,57.2675,57.3517,79454.0
2016-03-07 11:30:00,74.91,75.23,74.91,75.14,76543.0,57.3671,57.6121,57.3671,57.5432,76543.0
2016-03-07 11:35:00,75.14,75.35,75.09,75.12,90124.0,57.5432,57.704,57.5049,57.5279,90124.0
2016-03-07 11:40:00,75.13,75.4,75.11,75.29,79954.0,57.5355,57.7423,57.5202,57.6581,79954.0
2016-03-07 11:45:00,75.3,75.33,75.13,75.14,68637.0,57.6657,57.6887,57.5355,57.5432,68637.0
2016-03-07 11:50:00,75.15,75.45,75.13,75.45,72760.0,57.5509,57.7806,57.5355,57.7806,72760.0
2016-03-07 11:55:00,75.42,75.45,75.38,75.42,96488.0,57.7576,57.7806,57.727,57.7576,96488.0
2016-03-07 12:00:00,75.4,75.44,75.38,75.42,70596.0,57.7423,57.7729,57.727,57.7576,70596.0
2016-03-07 12:05:00,75.42,75.54,75.4,75.51,97254.0,57.7576,57.8495,57.7423,57.8266,97254.0
2016-03-07 12:10:00,75.52,75.58,75.45,75.5,97677.0,57.8342,57.8802,57.7806,57.8189,97677.0
2016-03-07 12:15:00,75.5,75.56,75.46,75.49,84959.0,57.8189,57.8648,57.7883,57.8112,84959.0
2016-03-07 12:20:00,75.49,75.63,75.49,75.55,49874.0,57.8112,57.9184,57.8112,57.8572,49874.0
2016-03-07 12:25:00,75.53,75.61,75.5,75.58,44303.0,57.8419,57.9031,57.8189,57.8802,44303.0
2016-03-07 12:30:00,75.59,75.67,75.58,75.67,36840.0,57.8878,57.9491,57.8802,57.9491,36840.0
2016-03-07 12:35:00,75.67,75.73,75.53,75.55,87078.0,57.9491,57.995,57.8419,57.8572,87078.0
2016-03-07 12:40:00,75.55,75.82,75.55,75.81,43905.0,57.8572,58.064,57.8572,58.0563,43905.0
2016-03-07 12:45:00,75.82,75.83,75.61,75.64,83113.0,58.064,58.0716,57.9031,57.9261,83113.0
2016-03-07 12:50:00,75.65,75.91,75.64,75.86,96300.0,57.9338,58.1329,57.9261,58.0946,96300.0
2016-03-07 12:55:00,75.87,76.0,75.87,75.91,106868.0,58.1022,58.2018,58.1022,58.1329,106868.0
2016-03-07 13:00:00,75.92,75.99,75.87,75.98,68096.0,58.1405,58.1941,58.1022,58.1865,68096.0
2016-03-07 13:05:00,75.98,76.01,75.87,75.99,67743.0,58.1865,58.2095,58.1022,58.1941,67743.0
2016-03-07 13:10:00,75.98,76.03,75.88,75.9,87274.0,58.1865,58.2248,58.1099,58.1252,87274.0
2016-03-07 13:15:00,75.9,75.93,75.67,75.76,166642.0,58.1252,58.1482,57.9491,58.018,166642.0
2016-03-07 13:20:00,75.77,75.77,75.55,75.69,59277.0,58.0257,58.0257,57.8572,57.9644,59277.0
2016-03-07 13:25:00,75.71,75.73,75.67,75.69,48187.0,57.9797,57.995,57.9491,57.9644,48187.0
2016-03-07 13:30:00,75.69,75.7,75.52,75.63,80228.0,57.9644,57.9721,57.8342,57.9184,80228.0
2016-03-07 13:35:00,75.64,75.68,75.57,75.65,49753.0,57.9261,57.9567,57.8725,57.9338,49753.0
2016-03-07 13:40:00,75.65,75.83,75.63,75.8,36715.0,57.9338,58.0716,57.9184,58.0486,36715.0
2016-03-07 13:45:00,75.8,75.87,75.69,75.77,87986.0,58.0486,58.1022,57.9644,58.0257,87986.0
2016-03-07 13:50:00,75.79,75.83,75.71,75.71,71764.0,58.041,58.0716,57.9797,57.9797,71764.0
2016-03-07 13:55:00,75.72,75.75,75.58,75.58,63215.0,57.9874,58.0103,57.8802,57.8802,63215.0
2016-03-07 14:00:00,75.58,75.67,75.48,75.51,74585.0,57.8802,57.9491,57.8036,57.8266,74585.0
2016-03-07 14:05:00,75.51,75.65,75.5,75.6,116231.0,57.8266,57.9338,57.8189,57.8955,116231.0
2016-03-07 14:10:00,75.6,75.66,75.59,75.62,69361.0,57.8955,57.9414,57.8878,57.9108,69361.0
2016-03-07 14:15:00,75.61,75.65,75.56,75.59,155447.0,57.9031,57.9338,57.8648,57.8878,155447.0
2016-03-07 14:20:00,75.58,75.71,75.58,75.6,157358.0,57.8802,57.9797,57.8802,57.8955,157358.0
2016-03-07 14:25:00,75.6,75.63,75.51,75.59,154293.0,57.8955,57.9184,57.8266,57.8878,154293.0
2016-03-07 14:30:00,75.59,75.63,75.48,75.55,84835.0,57.8878,57.9184,57.8036,57.8572,84835.0
2016-03-07 14:35:00,75.56,75.56,75.42,75.51,92800.0,57.8648,57.8648,57.7576,57.8266,92800.0
2016-03-07 14:40:00,75.52,75.66,75.52,75.66,86812.0,57.8342,57.9414,57.8342,57.9414,86812.0
2016-03-07 14:45:00,75.67,75.83,75.58,75.74,150498.0,57.9491,58.0716,57.8802,58.0027,150498.0
2016-03-07 14:50:00,75.74,75.78,75.61,75.69,372375.0,58.0027,58.0333,57.9031,57.9644,372375.0
2016-03-07 14:55:00,75.7,75.72,75.65,75.65,99287.0,57.9721,57.9874,57.9338,57.9338,99287.0
2016-03-07 15:00:00,75.65,75.67,75.59,75.59,86918.0,57.9338,57.9491,57.8878,57.8878,86918.0
2016-03-07 15:05:00,75.58,75.74,75.5,75.74,93695.0,57.8802,58.0027,57.8189,58.0027,93695.0
2016-03-07 15:10:00,75.74,75.83,75.69,75.77,97515.0,58.0027,58.0716,57.9644,58.0257,97515.0
2016-03-07 15:15:00,75.76,75.77,75.67,75.75,101306.0,58.018,58.0257,57.9491,58.0103,101306.0
2016-03-07 15:20:00,75.75,75.81,75.64,75.81,139561.0,58.0103,58.0563,57.9261,58.0563,139561.0
2016-03-07 15:25:00,75.81,75.82,75.73,75.74,94884.0,58.0563,58.064,57.995,58.0027,94884.0
2016-03-07 15:30:00,75.74,75.82,75.73,75.73,152453.0,58.0027,58.064,57.995,57.995,152453.0
2016-03-07 15:35:00,75.74,75.89,75.73,75.88,128966.0,58.0027,58.1176,57.995,58.1099,128966.0
2016-03-07 15:40:00,75.88,75.94,75.85,75.9,147288.0,58.1099,58.1559,58.0869,58.1252,147288.0
2016-03-07 15:45:00,75.88,75.89,75.82,75.88,203579.0,58.1099,58.1176,58.064,58.1099,203579.0
2016-03-07 15:50:00,75.88,76.02,75.88,76.02,138989.0,58.1099,58.2171,58.1099,58.2171,138989.0
2016-03-07 15:55:00,76.02,76.16,76.0,76.14,328174.0,58.2171,58.3243,58.2018,58.309,328174.0
2016-03-08 09:30:00,75.26,75.72,75.22,75.4,154944.0,57.6351,57.9874,57.6045,57.7423,154944.0
2016-03-08 09:35:00,75.4,75.43,75.14,75.17,85746.0,57.7423,57.7653,57.5432,57.5662,85746.0
2016-03-08 09:40:00,75.17,75.22,74.54,74.58,100023.0,57.5662,57.6045,57.0837,57.1143,100023.0
2016-03-08 09:45:00,74.54,74.71,74.36,74.6,112075.0,57.0837,57.2139,56.9459,57.1297,112075.0
2016-03-08 09:50:00,74.62,74.82,74.57,74.76,97564.0,57.145,57.2981,57.1067,57.2522,97564.0
2016-03-08 09:55:00,74.78,74.81,74.24,74.24,82600.0,57.2675,57.2905,56.854,56.854,82600.0
2016-03-08 10:00:00,74.26,74.28,73.94,74.27,95709.0,56.8693,56.8846,56.6242,56.8769,95709.0
2016-03-08 10:05:00,74.25,74.46,73.96,73.97,79853.0,56.8616,57.0224,56.6395,56.6472,79853.0
2016-03-08 10:10:00,73.98,74.16,73.94,73.97,53250.0,56.6549,56.7927,56.6242,56.6472,53250.0
2016-03-08 10:15:00,73.98,74.12,73.91,73.97,64384.0,56.6549,56.7621,56.6012,56.6472,64384.0
2016-03-08 10:20:00,73.97,74.31,73.94,74.07,74538.0,56.6472,56.9076,56.6242,56.7238,74538.0
2016-03-08 10:25:00,74.06,74.06,73.87,73.94,52899.0,56.7161,56.7161,56.5706,56.6242,52899.0
2016-03-08 10:30:00,73.94,74.04,73.87,73.91,93400.0,56.6242,56.7008,56.5706,56.6012,93400.0
2016-03-08 10:35:00,73.9,74.05,73.86,73.86,101995.0,56.5936,56.7085,56.563,56.563,101995.0
2016-03-08 10:40:00,73.86,73.89,73.57,73.62,131494.0,56.563,56.5859,56.3409,56.3792,131494.0
2016-03-08 10:45:00,73.63,73.63,73.52,73.6,89958.0,56.3868,56.3868,56.3026,56.3638,89958.0
2016-03-08 10:50:00,73.59,73.76,73.51,73.53,110277.0,56.3562,56.4864,56.2949,56.3102,110277.0
2016-03-08 10:55:00,73.54,73.55,73.33,73.4,106069.0,56.3179,56.3256,56.1571,56.2107,106069.0
2016-03-08 11:00:00,73.4,73.77,73.4,73.72,100820.0,56.2107,56.494,56.2107,56.4557,100820.0
2016-03-08 11:05:00,73.74,73.9,73.64,73.68,95486.0,56.4711,56.5936,56.3945,56.4251,95486.0
2016-03-08 11:10:00,73.69,73.72,73.43,73.43,69545.0,56.4328,56.4557,56.2337,56.2337,69545.0
2016-03-08 11:15:00,73.43,73.95,73.42,73.78,188149.0,56.2337,56.6319,56.226,56.5017,188149.0
2016-03-08 11:20:00,73.78,73.84,73.49,73.52,106179.0,56.5017,56.5476,56.2796,56.3026,106179.0
2016-03-08 11:25:00,73.54,73.83,73.5,73.72,57023.0,56.3179,56.54,56.2873,56.4557,57023.0
2016-03-08 11:30:00,73.7,73.84,73.57,73.57,53597.0,56.4404,56.5476,56.3409,56.3409,53597.0
2016-03-08 11:35:00,73.56,73.57,73.42,73.42,108140.0,56.3332,56.3409,56.226,56.226,108140.0
2016-03-08 11:40:00,73.43,73.52,73.23,73.28,64983.0,56.2337,56.3026,56.0805,56.1188,64983.0
2016-03-08 11:45:00,73.28,73.4,73.22,73.24,74411.0,56.1188,56.2107,56.0728,56.0882,74411.0
2016-03-08 11:50:00,73.24,73.6,73.23,73.44,75236.0,56.0882,56.3638,56.0805,56.2413,75236.0
2016-03-08 11:55:00,73.44,73.56,73.4,73.41,81249.0,56.2413,56.3332,56.2107,56.2183,81249.0
2016-03-08 12:00:00,73.41,73.5,73.31,73.37,81676.0,56.2183,56.2873,56.1418,56.1877,81676.0
2016-03-08 12:05:00,73.37,73.54,73.37,73.5,63352.0,56.1877,56.3179,56.1877,56.2873,63352.0
2016-03-08 12:10:00,73.51,73.59,73.32,73.32,60782.0,56.2949,56.3562,56.1494,56.1494,60782.0
2016-03-08 12:15:00,73.32,73.41,73.27,73.39,72474.0,56.1494,56.2183,56.1111,56.203,72474.0
2016-03-08 12:20:00,73.4,73.41,73.31,73.33,50197.0,56.2107,56.2183,56.1418,56.1571,50197.0
2016-03-08 12:25:00,73.31,73.32,73.21,73.24,83087.0,56.1418,56.1494,56.0652,56.0882,83087.0
2016-03-08 12:30:00,73.24,73.37,73.24,73.29,84277.0,56.0882,56.1877,56.0882,56.1264,84277.0
2016-03-08 12:35:00,73.27,73.29,73.15,73.16,62416.0,56.1111,56.1264,56.0192,56.0269,62416.0
2016-03-08 12:40:00,73.17,73.23,73.14,73.23,56391.0,56.0345,56.0805,56.0116,56.0805,56391.0
2016-03-08 12:45:00,73.23,73.28,73.13,73.25,52122.0,56.0805,56.1188,56.0039,56.0958,52122.0
2016-03-08 12:50:00,73.24,73.39,73.19,73.21,47155.0,56.0882,56.203,56.0499,56.0652,47155.0
2016-03-08 12:55:00,73.22,73.43,73.22,73.35,40069.0,56.0728,56.2337,56.0728,56.1724,40069.0
2016-03-08 13:00:00,73.35,73.36,73.21,73.22,76492.0,56.1724,56.1801,56.0652,56.0728,76492.0
2016-03-08 13:05:00,73.21,73.33,73.2,73.28,102199.0,56.0652,56.1571,56.0575,56.1188,102199.0
2016-03-08 13:10:00,73.29,73.3,73.15,73.17,50343.0,56.1264,56.1341,56.0192,56.0345,50343.0
2016-03-08 13:15:00,73.17,73.42,73.17,73.3,72092.0,56.0345,56.226,56.0345,56.1341,72092.0
2016-03-08 13:20:00,73.3,73.39,73.27,73.35,128396.0,56.1341,56.203,56.1111,56.1724,128396.0
2016-03-08 13:25:00,73.35,73.37,73.31,73.34,83065.0,56.1724,56.1877,56.1418,56.1647,83065.0
2016-03-08 13:30:00,73.34,73.37,73.28,73.33,97272.0,56.1647,56.1877,56.1188,56.1571,97272.0
2016-03-08 13:35:00,73.34,73.35,73.31,73.32,174924.0,56.1647,56.1724,56.1418,56.1494,174924.0
2016-03-08 13:40:00,73.32,73.39,73.32,73.38,157903.0,56.1494,56.203,56.1494,56.1954,157903.0
2016-03-08 13:45:00,73.38,73.4,73.34,73.37,104903.0,56.1954,56.2107,56.1647,56.1877,104903.0
2016-03-08 13:50:00,73.38,73.42,73.26,73.38,102923.0,56.1954,56.226,56.1035,56.1954,102923.0
2016-03-08 13:55:00,73.38,73.54,73.36,73.49,71026.0,56.1954,56.3179,56.1801,56.2796,71026.0
2016-03-08 14:00:00,73.48,73.65,73.45,73.64,81278.0,56.272,56.4021,56.249,56.3945,81278.0
2016-03-08 14:05:00,73.64,73.78,73.62,73.63,89882.0,56.3945,56.5017,56.3792,56.3868,89882.0
2016-03-08 14:10:00,73.62,73.77,73.6,73.74,43978.0,56.3792,56.494,56.3638,56.4711,43978.0
2016-03-08 14:15:00,73.74,73.74,73.51,73.57,51264.0,56.4711,56.4711,56.2949,56.3409,51264.0
2016-03-08 14:20:00,73.58,73.7,73.5,73.5,45861.0,56.3485,56.4404,56.2873,56.2873,45861.0
2016-03-08 14:25:00,73.5,73.56,73.4,73.45,48164.0,56.2873,56.3332,56.2107,56.249,48164.0
2016-03-08 14:30:00,73.43,73.46,73.34,73.41,39282.0,56.2337,56.2566,56.1647,56.2183,39282.0
2016-03-08 14:35:00,73.41,73.48,73.37,73.39,55707.0,56.2183,56.272,56.1877,56.203,55707.0
2016-03-08 14:40:00,73.38,73.55,73.32,73.55,51110.0,56.1954,56.3256,56.1494,56.3256,51110.0
2016-03-08 14:45:00,73.56,73.57,73.37,73.38,48303.0,56.3332,56.3409,56.1877,56.1954,48303.0
2016-03-08 14:50:00,73.37,73.37,73.29,73.32,38597.0,56.1877,56.1877,56.1264,56.1494,38597.0
2016-03-08 14:55:00,73.32,73.46,73.3,73.38,45200.0,56.1494,56.2566,56.1341,56.1954,45200.0
2016-03-08 15:00:00,73.38,73.44,73.22,73.24,51758.0,56.1954,56.2413,56.0728,56.0882,51758.0
2016-03-08 15:05:00,73.23,73.25,73.18,73.2,54367.0,56.0805,56.0958,56.0422,56.0575,54367.0
2016-03-08 15:10:00,73.2,73.28,73.17,73.2,62705.0,56.0575,56.1188,56.0345,56.0575,62705.0
2016-03-08 15:15:00,73.2,73.22,73.08,73.12,79052.0,56.0575,56.0728,55.9656,55.9963,79052.0
2016-03-08 15:20:00,73.11,73.16,73.04,73.16,81899.0,55.9886,56.0269,55.935,56.0269,81899.0
2016-03-08 15:25:00,73.15,73.19,72.97,72.97,101122.0,56.0192,56.0499,55.8814,55.8814,101122.0
2016-03-08 15:30:00,72.98,73.07,72.97,72.99,76558.0,55.889,55.958,55.8814,55.8967,76558.0
2016-03-08 15:35:00,72.99,73.05,72.88,72.88,99214.0,55.8967,55.9427,55.8125,55.8125,99214.0
2016-03-08 15:40:00,72.88,72.95,72.8,72.87,127525.0,55.8125,55.8661,55.7512,55.8048,127525.0
2016-03-08 15:45:00,72.87,72.92,72.8,72.9,166372.0,55.8048,55.8431,55.7512,55.8278,166372.0
2016-03-08 15:50:00,72.91,72.98,72.85,72.89,186289.0,55.8354,55.889,55.7895,55.8201,186289.0
2016-03-08 15:55:00,72.89,72.89,72.68,72.73,444359.0,55.8201,55.8201,55.6593,55.6976,444359.0
2016-03-09 09:30:00,73.75,73.77,73.25,73.48,137634.0,56.4787,56.494,56.0958,56.272,137634.0
2016-03-09 09:35:00,73.48,73.67,73.24,73.4,111457.0,56.272,56.4175,56.0882,56.2107,111457.0
2016-03-09 09:40:00,73.4,73.59,73.04,73.17,99849.0,56.2107,56.3562,55.935,56.0345,99849.0
2016-03-09 09:45:00,73.17,73.21,72.9,73.04,91875.0,56.0345,56.0652,55.8278,55.935,91875.0
2016-03-09 09:50:00,73.08,73.08,72.71,72.85,81014.0,55.9656,55.9656,55.6823,55.7895,81014.0
2016-03-09 09:55:00,72.86,73.11,72.84,73.02,58450.0,55.7971,55.9886,55.7818,55.9197,58450.0
2016-03-09 10:00:00,73.03,73.24,72.83,72.91,66703.0,55.9273,56.0882,55.7742,55.8354,66703.0
2016-03-09 10:05:00,72.92,72.98,72.72,72.72,65238.0,55.8431,55.889,55.6899,55.6899,65238.0
2016-03-09 10:10:00,72.71,72.92,72.64,72.91,52821.0,55.6823,55.8431,55.6287,55.8354,52821.0
2016-03-09 10:15:00,72.91,73.1,72.85,72.9,51512.0,55.8354,55.9809,55.7895,55.8278,51512.0
2016-03-09 10:20:00,72.89,72.98,72.7,72.9,55991.0,55.8201,55.889,55.6746,55.8278,55991.0
2016-03-09 10:25:00,72.88,73.01,72.85,72.96,41789.0,55.8125,55.912,55.7895,55.8737,41789.0
2016-03-09 10:30:00,73.01,73.5,73.0,73.43,114908.0,55.912,56.2873,55.9044,56.2337,114908.0
2016-03-09 10:35:00,73.42,73.7,73.34,73.62,115332.0,56.226,56.4404,56.1647,56.3792,115332.0
2016-03-09 10:40:00,73.6,73.7,73.45,73.57,41030.0,56.3638,56.4404,56.249,56.3409,41030.0
2016-03-09 10:45:00,73.57,73.66,73.47,73.62,76111.0,56.3409,56.4098,56.2643,56.3792,76111.0
2016-03-09 10:50:00,73.6,73.6,72.94,73.04,110969.0,56.3638,56.3638,55.8584,55.935,110969.0
2016-03-09 10:55:00,73.02,73.38,72.94,73.32,49598.0,55.9197,56.1954,55.8584,56.1494,49598.0
2016-03-09 11:00:00,73.32,73.61,73.27,73.46,62538.0,56.1494,56.3715,56.1111,56.2566,62538.0
2016-03-09 11:05:00,73.47,73.62,73.32,73.48,44723.0,56.2643,56.3792,56.1494,56.272,44723.0
2016-03-09 11:10:00,73.48,73.59,73.45,73.52,56357.0,56.272,56.3562,56.249,56.3026,56357.0
2016-03-09 11:15:00,73.53,73.67,73.48,73.66,99283.0,56.3102,56.4175,56.272,56.4098,99283.0
2016-03-09 11:20:00,73.68,73.76,73.59,73.75,66784.0,56.4251,56.4864,56.3562,56.4787,66784.0
2016-03-09 11:25:00,73.74,73.88,73.74,73.83,69130.0,56.4711,56.5783,56.4711,56.54,69130.0
2016-03-09 11:30:00,73.84,73.93,73.73,73.78,78970.0,56.5476,56.6166,56.4634,56.5017,78970.0
2016-03-09 11:35:00,73.79,73.87,73.73,73.82,57425.0,56.5094,56.5706,56.4634,56.5323,57425.0
2016-03-09 11:40:00,73.83,73.83,73.59,73.72,35191.0,56.54,56.54,56.3562,56.4557,35191.0
2016-03-09 11:45:00,73.72,73.85,73.55,73.68,37506.0,56.4557,56.5553,56.3256,56.4251,37506.0
2016-03-09 11:50:00,73.7,73.77,73.68,73.72,36113.0,56.4404,56.494,56.4251,56.4557,36113.0
2016-03-09 11:55:00,73.71,73.86,73.64,73.81,48432.0,56.4481,56.563,56.3945,56.5247,48432.0
2016-03-09 12:00:00,73.82,73.82,73.59,73.62,52051.0,56.5323,56.5323,56.3562,56.3792,52051.0
2016-03-09 12:05:00,73.62,73.65,73.48,73.49,55426.0,56.3792,56.4021,56.272,56.2796,55426.0
2016-03-09 12:10:00,73.47,73.54,73.39,73.42,59284.0,56.2643,56.3179,56.203,56.226,59284.0
2016-03-09 12:15:00,73.42,73.49,73.28,73.29,82575.0,56.226,56.2796,56.1188,56.1264,82575.0
2016-03-09 12:20:00,73.29,73.39,73.29,73.37,47853.0,56.1264,56.203,56.1264,56.1877,47853.0
2016-03-09 12:25:00,73.37,73.49,73.37,73.41,41499.0,56.1877,56.2796,56.1877,56.2183,41499.0
2016-03-09 12:30:00,73.4,73.55,73.38,73.53,41416.0,56.2107,56.3256,56.1954,56.3102,41416.0
2016-03-09 12:35:00,73.53,73.54,73.25,73.4,51250.0,56.3102,56.3179,56.0958,56.2107,51250.0
2016-03-09 12:40:00,73.4,73.42,73.26,73.26,33657.0,56.2107,56.226,56.1035,56.1035,33657.0
2016-03-09 12:45:00,73.26,73.33,73.11,73.15,35166.0,56.1035,56.1571,55.9886,56.0192,35166.0
2016-03-09 12:50:00,73.16,73.34,73.13,73.22,28692.0,56.0269,56.1647,56.0039,56.0728,28692.0
2016-03-09 12:55:00,73.24,73.33,73.2,73.26,25624.0,56.0882,56.1571,56.0575,56.1035,25624.0
2016-03-09 13:00:00,73.25,73.27,73.13,73.23,129246.0,56.0958,56.1111,56.0039,56.0805,129246.0
2016-03-09 13:05:00,73.24,73.25,73.06,73.07,33626.0,56.0882,56.0958,55.9503,55.958,33626.0
2016-03-09 13:10:00,73.06,73.18,73.06,73.17,31117.0,55.9503,56.0422,55.9503,56.0345,31117.0
2016-03-09 13:15:00,73.17,73.18,72.94,72.98,58678.0,56.0345,56.0422,55.8584,55.889,58678.0
2016-03-09 13:20:00,72.98,72.99,72.83,72.9,50972.0,55.889,55.8967,55.7742,55.8278,50972.0
2016-03-09 13:25:00,72.9,72.93,72.8,72.82,64505.0,55.8278,55.8508,55.7512,55.7665,64505.0
2016-03-09 13:30:00,72.83,72.97,72.82,72.96,159182.0,55.7742,55.8814,55.7665,55.8737,159182.0
2016-03-09 13:35:00,72.95,73.07,72.81,72.82,43680.0,55.8661,55.958,55.7589,55.7665,43680.0
2016-03-09 13:40:00,72.82,72.97,72.82,72.92,28082.0,55.7665,55.8814,55.7665,55.8431,28082.0
2016-03-09 13:45:00,72.92,73.05,72.91,73.0,35252.0,55.8431,55.9427,55.8354,55.9044,35252.0
2016-03-09 13:50:00,73.01,73.09,73.01,73.05,20956.0,55.912,55.9733,55.912,55.9427,20956.0
2016-03-09 13:55:00,73.05,73.23,73.02,73.19,40543.0,55.9427,56.0805,55.9197,56.0499,40543.0
2016-03-09 14:00:00,73.2,73.2,73.08,73.15,70871.0,56.0575,56.0575,55.9656,56.0192,70871.0
2016-03-09 14:05:00,73.15,73.19,73.12,73.18,58107.0,56.0192,56.0499,55.9963,56.0422,58107.0
2016-03-09 14:10:00,73.18,73.21,73.0,73.0,75996.0,56.0422,56.0652,55.9044,55.9044,75996.0
2016-03-09 14:15:00,73.01,73.06,72.97,73.01,40894.0,55.912,55.9503,55.8814,55.912,40894.0
2016-03-09 14:20:00,73.0,73.01,72.82,72.86,100215.0,55.9044,55.912,55.7665,55.7971,100215.0
2016-03-09 14:25:00,72.86,73.01,72.84,72.98,85034.0,55.7971,55.912,55.7818,55.889,85034.0
2016-03-09 14:30:00,72.99,73.06,72.91,72.93,59965.0,55.8967,55.9503,55.8354,55.8508,59965.0
2016-03-09 14:35:00,72.92,72.95,72.88,72.88,37603.0,55.8431,55.8661,55.8125,55.8125,37603.0
2016-03-09 14:40:00,72.88,72.92,72.86,72.92,45193.0,55.8125,55.8431,55.7971,55.8431,45193.0
2016-03-09 14:45:00,72.92,72.96,72.9,72.95,43049.0,55.8431,55.8737,55.8278,55.8661,43049.0
2016-03-09 14:50:00,72.94,72.95,72.88,72.91,42747.0,55.8584,55.8661,55.8125,55.8354,42747.0
2016-03-09 14:55:00,72.91,72.92,72.83,72.89,58775.0,55.8354,55.8431,55.7742,55.8201,58775.0
2016-03-09 15:00:00,72.89,72.91,72.8,72.82,59172.0,55.8201,55.8354,55.7512,55.7665,59172.0
2016-03-09 15:05:00,72.82,72.93,72.7,72.7,133335.0,55.7665,55.8508,55.6746,55.6746,133335.0
2016-03-09 15:10:00,72.69,72.74,72.62,72.63,109618.0,55.667,55.7052,55.6134,55.621,109618.0
2016-03-09 15:15:00,72.62,72.74,72.6,72.71,106857.0,55.6134,55.7052,55.598,55.6823,106857.0
2016-03-09 15:20:00,72.71,72.73,72.61,72.72,133620.0,55.6823,55.6976,55.6057,55.6899,133620.0
2016-03-09 15:25:00,72.72,72.83,72.67,72.76,68835.0,55.6899,55.7742,55.6516,55.7206,68835.0
2016-03-09 15:30:00,72.75,72.94,72.73,72.88,172060.0,55.7129,55.8584,55.6976,55.8125,172060.0
2016-03-09 15:35:00,72.86,72.92,72.82,72.87,53550.0,55.7971,55.8431,55.7665,55.8048,53550.0
2016-03-09 15:40:00,72.87,72.91,72.8,72.84,112345.0,55.8048,55.8354,55.7512,55.7818,112345.0
2016-03-09 15:45:00,72.85,72.87,72.74,72.78,119467.0,55.7895,55.8048,55.7052,55.7359,119467.0
2016-03-09 15:50:00,72.78,72.81,72.71,72.79,121670.0,55.7359,55.7589,55.6823,55.7435,121670.0
2016-03-09 15:55:00,72.77,72.79,72.66,72.75,290805.0,55.7282,55.7435,55.644,55.7129,290805.0
2016-03-10 09:30:00,72.8,73.22,72.41,73.0,206605.0,55.7512,56.0728,55.4525,55.9044,206605.0
2016-03-10 09:35:00,72.98,73.11,72.6,72.99,113555.0,55.889,55.9886,55.598,55.8967,113555.0
2016-03-10 09:40:00,72.92,73.1,72.88,72.97,53572.0,55.8431,55.9809,55.8125,55.8814,53572.0
2016-03-10 09:45:00,72.98,73.17,72.71,72.94,110132.0,55.889,56.0345,55.6823,55.8584,110132.0
2016-03-10 09:50:00,72.94,73.1,72.84,72.93,80524.0,55.8584,55.9809,55.7818,55.8508,80524.0
2016-03-10 09:55:00,72.91,73.15,72.78,72.99,172395.0,55.8354,56.0192,55.7359,55.8967,172395.0
2016-03-10 10:00:00,72.98,73.01,72.73,72.77,157879.0,55.889,55.912,55.6976,55.7282,157879.0
2016-03-10 10:05:00,72.75,72.85,72.59,72.72,91993.0,55.7129,55.7895,55.5904,55.6899,91993.0
2016-03-10 10:10:00,72.72,72.89,72.63,72.79,71779.0,55.6899,55.8201,55.621,55.7435,71779.0
2016-03-10 10:15:00,72.83,72.92,72.61,72.61,89960.0,55.7742,55.8431,55.6057,55.6057,89960.0
2016-03-10 10:20:00,72.59,72.9,72.54,72.71,65736.0,55.5904,55.8278,55.5521,55.6823,65736.0
2016-03-10 10:25:00,72.72,72.9,72.64,72.79,47090.0,55.6899,55.8278,55.6287,55.7435,47090.0
2016-03-10 10:30:00,72.75,72.77,72.55,72.63,45862.0,55.7129,55.7282,55.5597,55.621,45862.0
2016-03-10 10:35:00,72.63,72.72,72.52,72.55,50808.0,55.621,55.6899,55.5368,55.5597,50808.0
2016-03-10 10:40:00,72.53,72.77,72.48,72.75,97057.0,55.5444,55.7282,55.5061,55.7129,97057.0
2016-03-10 10:45:00,72.75,72.85,72.69,72.72,41069.0,55.7129,55.7895,55.667,55.6899,41069.0
2016-03-10 10:50:00,72.7,72.84,72.63,72.8,47164.0,55.6746,55.7818,55.621,55.7512,47164.0
2016-03-10 10:55:00,72.8,72.85,72.45,72.51,46204.0,55.7512,55.7895,55.4832,55.5291,46204.0
2016-03-10 11:00:00,72.51,72.63,72.38,72.62,124670.0,55.5291,55.621,55.4296,55.6134,124670.0
2016-03-10 11:05:00,72.62,72.76,72.59,72.73,53028.0,55.6134,55.7206,55.5904,55.6976,53028.0
2016-03-10 11:10:00,72.75,72.75,72.52,72.56,62773.0,55.7129,55.7129,55.5368,55.5674,62773.0
2016-03-10 11:15:00,72.56,72.62,72.44,72.47,54282.0,55.5674,55.6134,55.4755,55.4985,54282.0
2016-03-10 11:20:00,72.45,72.46,72.21,72.25,93090.0,55.4832,55.4908,55.2994,55.33,93090.0
2016-03-10 11:25:00,72.23,72.38,72.12,72.34,81058.0,55.3147,55.4296,55.2304,55.3989,81058.0
2016-03-10 11:30:00,72.34,72.37,72.19,72.28,42214.0,55.3989,55.4219,55.2841,55.353,42214.0
2016-03-10 11:35:00,72.26,72.57,72.22,72.48,52078.0,55.3377,55.5751,55.307,55.5061,52078.0
2016-03-10 11:40:00,72.49,72.69,72.45,72.46,34675.0,55.5138,55.667,55.4832,55.4908,34675.0
2016-03-10 11:45:00,72.44,72.61,72.34,72.43,30988.0,55.4755,55.6057,55.3989,55.4678,30988.0
2016-03-10 11:50:00,72.48,72.54,72.36,72.43,34335.0,55.5061,55.5521,55.4142,55.4678,34335.0
2016-03-10 11:55:00,72.45,72.67,72.44,72.59,50963.0,55.4832,55.6516,55.4755,55.5904,50963.0
2016-03-10 12:00:00,72.57,72.68,72.54,72.55,20139.0,55.5751,55.6593,55.5521,55.5597,20139.0
2016-03-10 12:05:00,72.54,72.56,72.47,72.52,46371.0,55.5521,55.5674,55.4985,55.5368,46371.0
2016-03-10 12:10:00,72.53,72.56,72.43,72.54,59943.0,55.5444,55.5674,55.4678,55.5521,59943.0
2016-03-10 12:15:00,72.53,72.55,72.36,72.44,58193.0,55.5444,55.5597,55.4142,55.4755,58193.0
2016-03-10 12:20:00,72.45,72.46,72.31,72.31,52812.0,55.4832,55.4908,55.3759,55.3759,52812.0
2016-03-10 12:25:00,72.31,72.52,72.3,72.46,50296.0,55.3759,55.5368,55.3683,55.4908,50296.0
2016-03-10 12:30:00,72.46,72.53,72.42,72.46,43509.0,55.4908,55.5444,55.4602,55.4908,43509.0
2016-03-10 12:35:00,72.45,72.47,72.35,72.44,63108.0,55.4832,55.4985,55.4066,55.4755,63108.0
2016-03-10 12:40:00,72.43,72.49,72.3,72.37,67853.0,55.4678,55.5138,55.3683,55.4219,67853.0
2016-03-10 12:45:00,72.37,72.52,72.34,72.35,70258.0,55.4219,55.5368,55.3989,55.4066,70258.0
2016-03-10 12:50:00,72.35,72.58,72.33,72.55,60751.0,55.4066,55.5827,55.3913,55.5597,60751.0
2016-03-10 12:55:00,72.55,72.62,72.5,72.56,49609.0,55.5597,55.6134,55.5215,55.5674,49609.0
2016-03-10 13:00:00,72.56,72.64,72.54,72.61,46901.0,55.5674,55.6287,55.5521,55.6057,46901.0
2016-03-10 13:05:00,72.61,72.72,72.54,72.57,57147.0,55.6057,55.6899,55.5521,55.5751,57147.0
2016-03-10 13:10:00,72.57,72.68,72.53,72.65,54609.0,55.5751,55.6593,55.5444,55.6363,54609.0
2016-03-10 13:15:00,72.67,72.77,72.66,72.74,51797.0,55.6516,55.7282,55.644,55.7052,51797.0
2016-03-10 13:20:00,72.74,72.75,72.67,72.73,60334.0,55.7052,55.7129,55.6516,55.6976,60334.0
2016-03-10 13:25:00,72.73,72.91,72.71,72.87,189518.0,55.6976,55.8354,55.6823,55.8048,189518.0
2016-03-10 13:30:00,72.87,72.92,72.86,72.89,85515.0,55.8048,55.8431,55.7971,55.8201,85515.0
2016-03-10 13:35:00,72.89,73.09,72.8,73.06,308696.0,55.8201,55.9733,55.7512,55.9503,308696.0
2016-03-10 13:40:00,73.07,73.1,72.92,72.99,35325.0,55.958,55.9809,55.8431,55.8967,35325.0
2016-03-10 13:45:00,72.99,73.08,72.88,72.88,27162.0,55.8967,55.9656,55.8125,55.8125,27162.0
2016-03-10 13:50:00,72.88,73.12,72.86,73.1,41336.0,55.8125,55.9963,55.7971,55.9809,41336.0
2016-03-10 13:55:00,73.09,73.16,72.93,72.93,40741.0,55.9733,56.0269,55.8508,55.8508,40741.0
2016-03-10 14:00:00,72.94,73.17,72.92,73.15,50148.0,55.8584,56.0345,55.8431,56.0192,50148.0
2016-03-10 14:05:00,73.15,73.2,72.86,72.91,80506.0,56.0192,56.0575,55.7971,55.8354,80506.0
2016-03-10 14:10:00,72.88,72.9,72.76,72.89,81364.0,55.8125,55.8278,55.7206,55.8201,81364.0
2016-03-10 14:15:00,72.89,72.99,72.81,72.95,188581.0,55.8201,55.8967,55.7589,55.8661,188581.0
2016-03-10 14:20:00,72.95,73.13,72.9,73.09,172386.0,55.8661,56.0039,55.8278,55.9733,172386.0
2016-03-10 14:25:00,73.1,73.17,73.01,73.06,47878.0,55.9809,56.0345,55.912,55.9503,47878.0
2016-03-10 14:30:00,73.08,73.24,73.07,73.16,104904.0,55.9656,56.0882,55.958,56.0269,104904.0
2016-03-10 14:35:00,73.17,73.19,73.11,73.14,34480.0,56.0345,56.0499,55.9886,56.0116,34480.0
2016-03-10 14:40:00,73.13,73.28,73.12,73.28,111869.0,56.0039,56.1188,55.9963,56.1188,111869.0
2016-03-10 14:45:00,73.28,73.35,73.21,73.22,60781.0,56.1188,56.1724,56.0652,56.0728,60781.0
2016-03-10 14:50:00,73.23,73.24,72.93,72.93,44448.0,56.0805,56.0882,55.8508,55.8508,44448.0
2016-03-10 14:55:00,72.92,73.03,72.84,72.84,47755.0,55.8431,55.9273,55.7818,55.7818,47755.0
2016-03-10 15:00:00,72.82,73.02,72.82,72.96,50836.0,55.7665,55.9197,55.7665,55.8737,50836.0
2016-03-10 15:05:00,72.96,73.01,72.86,72.96,48092.0,55.8737,55.912,55.7971,55.8737,48092.0
2016-03-10 15:10:00,72.96,73.1,72.88,73.05,57958.0,55.8737,55.9809,55.8125,55.9427,57958.0
2016-03-10 15:15:00,73.05,73.28,73.03,73.16,70466.0,55.9427,56.1188,55.9273,56.0269,70466.0
2016-03-10 15:20:00,73.15,73.15,72.96,73.01,49191.0,56.0192,56.0192,55.8737,55.912,49191.0
2016-03-10 15:25:00,73.04,73.27,73.01,73.2,64547.0,55.935,56.1111,55.912,56.0575,64547.0
2016-03-10 15:30:00,73.2,73.28,73.13,73.19,85028.0,56.0575,56.1188,56.0039,56.0499,85028.0
2016-03-10 15:35:00,73.18,73.25,73.03,73.03,84135.0,56.0422,56.0958,55.9273,55.9273,84135.0
2016-03-10 15:40:00,73.04,73.08,72.94,73.01,78942.0,55.935,55.9656,55.8584,55.912,78942.0
2016-03-10 15:45:00,73.02,73.1,72.98,72.98,70769.0,55.9197,55.9809,55.889,55.889,70769.0
2016-03-10 15:50:00,72.98,73.14,72.95,73.14,99820.0,55.889,56.0116,55.8661,56.0116,99820.0
2016-03-10 15:55:00,73.13,73.22,73.07,73.21,185623.0,56.0039,56.0728,55.958,56.0652,185623.0
2016-03-11 09:30:00,73.9,74.38,73.81,74.16,171254.0,56.5936,56.9612,56.5247,56.7927,171254.0
2016-03-11 09:35:00,74.15,74.32,74.09,74.18,113183.0,56.785,56.9152,56.7391,56.808,113183.0
2016-03-11 09:40:00,74.16,74.31,74.08,74.27,252701.0,56.7927,56.9076,56.7314,56.8769,252701.0
2016-03-11 09:45:00,74.26,74.29,74.14,74.17,164525.0,56.8693,56.8923,56.7774,56.8004,164525.0
2016-03-11 09:50:00,74.17,74.33,74.16,74.25,142358.0,56.8004,56.9229,56.7927,56.8616,142358.0
2016-03-11 09:55:00,74.24,74.29,74.11,74.2,134666.0,56.854,56.8923,56.7544,56.8233,134666.0
2016-03-11 10:00:00,74.21,74.48,74.2,74.45,190021.0,56.831,57.0378,56.8233,57.0148,190021.0
2016-03-11 10:05:00,74.45,74.47,74.11,74.13,126902.0,57.0148,57.0301,56.7544,56.7697,126902.0
2016-03-11 10:10:00,74.15,74.37,73.98,73.98,164121.0,56.785,56.9535,56.6549,56.6549,164121.0
2016-03-11 10:15:00,73.98,74.13,73.87,74.08,116664.0,56.6549,56.7697,56.5706,56.7314,116664.0
2016-03-11 10:20:00,74.07,74.09,73.9,73.94,72870.0,56.7238,56.7391,56.5936,56.6242,72870.0
2016-03-11 10:25:00,73.95,73.95,73.85,73.87,87026.0,56.6319,56.6319,56.5553,56.5706,87026.0
2016-03-11 10:30:00,73.86,73.98,73.76,73.95,76864.0,56.563,56.6549,56.4864,56.6319,76864.0
2016-03-11 10:35:00,73.95,74.11,73.83,73.84,105204.0,56.6319,56.7544,56.54,56.5476,105204.0
2016-03-11 10:40:00,73.84,73.97,73.8,73.82,95652.0,56.5476,56.6472,56.517,56.5323,95652.0
2016-03-11 10:45:00,73.82,73.82,73.57,73.57,153479.0,56.5323,56.5323,56.3409,56.3409,153479.0
2016-03-11 10:50:00,73.56,73.61,73.31,73.5,117340.0,56.3332,56.3715,56.1418,56.2873,117340.0
2016-03-11 10:55:00,73.5,73.56,73.38,73.5,72954.0,56.2873,56.3332,56.1954,56.2873,72954.0
2016-03-11 11:00:00,73.5,73.6,73.49,73.59,69206.0,56.2873,56.3638,56.2796,56.3562,69206.0
2016-03-11 11:05:00,73.58,73.81,73.51,73.78,75407.0,56.3485,56.5247,56.2949,56.5017,75407.0
2016-03-11 11:10:00,73.78,73.95,73.78,73.86,52059.0,56.5017,56.6319,56.5017,56.563,52059.0
2016-03-11 11:15:00,73.86,74.08,73.8,74.08,111470.0,56.563,56.7314,56.517,56.7314,111470.0
2016-03-11 11:20:00,74.08,74.21,74.01,74.15,64914.0,56.7314,56.831,56.6778,56.785,64914.0
2016-03-11 11:25:00,74.16,74.29,74.09,74.18,61235.0,56.7927,56.8923,56.7391,56.808,61235.0
2016-03-11 11:30:00,74.18,74.21,74.02,74.17,60481.0,56.808,56.831,56.6855,56.8004,60481.0
2016-03-11 11:35:00,74.2,74.32,74.17,74.31,115287.0,56.8233,56.9152,56.8004,56.9076,115287.0
2016-03-11 11:40:00,74.31,74.43,74.3,74.37,49539.0,56.9076,56.9995,56.8999,56.9535,49539.0
2016-03-11 11:45:00,74.38,74.5,74.38,74.43,55599.0,56.9612,57.0531,56.9612,56.9995,55599.0
2016-03-11 11:50:00,74.42,74.57,74.39,74.5,89469.0,56.9918,57.1067,56.9688,57.0531,89469.0
2016-03-11 11:55:00,74.5,74.57,74.42,74.56,95605.0,57.0531,57.1067,56.9918,57.099,95605.0
2016-03-11 12:00:00,74.57,74.61,74.47,74.61,65954.0,57.1067,57.1373,57.0301,57.1373,65954.0
2016-03-11 12:05:00,74.6,74.71,74.57,74.68,52031.0,57.1297,57.2139,57.1067,57.1909,52031.0
2016-03-11 12:10:00,74.68,74.74,74.64,74.69,57069.0,57.1909,57.2369,57.1603,57.1986,57069.0
2016-03-11 12:15:00,74.69,74.76,74.64,74.76,44110.0,57.1986,57.2522,57.1603,57.2522,44110.0
2016-03-11 12:20:00,74.77,74.84,74.71,74.74,41825.0,57.2598,57.3135,57.2139,57.2369,41825.0
2016-03-11 12:25:00,74.76,74.87,74.74,74.87,46348.0,57.2522,57.3364,57.2369,57.3364,46348.0
2016-03-11 12:30:00,74.87,75.03,74.85,75.01,85258.0,57.3364,57.459,57.3211,57.4436,85258.0
2016-03-11 12:35:00,75.01,75.03,74.84,74.85,60355.0,57.4436,57.459,57.3135,57.3211,60355.0
2016-03-11 12:40:00,74.85,74.89,74.77,74.85,45389.0,57.3211,57.3517,57.2598,57.3211,45389.0
2016-03-11 12:45:00,74.85,74.86,74.73,74.84,49349.0,57.3211,57.3288,57.2292,57.3135,49349.0
2016-03-11 12:50:00,74.83,74.85,74.65,74.76,91433.0,57.3058,57.3211,57.168,57.2522,91433.0
2016-03-11 12:55:00,74.75,74.83,74.69,74.74,60319.0,57.2445,57.3058,57.1986,57.2369,60319.0
2016-03-11 13:00:00,74.74,74.74,74.51,74.57,50003.0,57.2369,57.2369,57.0607,57.1067,50003.0
2016-03-11 13:05:00,74.57,74.58,74.34,74.46,61025.0,57.1067,57.1143,56.9305,57.0224,61025.0
2016-03-11 13:10:00,74.47,74.66,74.47,74.53,28702.0,57.0301,57.1756,57.0301,57.0761,28702.0
2016-03-11 13:15:00,74.54,74.65,74.5,74.63,46227.0,57.0837,57.168,57.0531,57.1526,46227.0
2016-03-11 13:20:00,74.63,74.67,74.5,74.61,46957.0,57.1526,57.1833,57.0531,57.1373,46957.0
2016-03-11 13:25:00,74.63,74.64,74.55,74.61,66370.0,57.1526,57.1603,57.0914,57.1373,66370.0
2016-03-11 13:30:00,74.61,74.65,74.49,74.5,60441.0,57.1373,57.168,57.0454,57.0531,60441.0
2016-03-11 13:35:00,74.5,74.6,74.46,74.55,43841.0,57.0531,57.1297,57.0224,57.0914,43841.0
2016-03-11 13:40:00,74.56,74.57,74.37,74.44,23014.0,57.099,57.1067,56.9535,57.0071,23014.0
2016-03-11 13:45:00,74.44,74.59,74.39,74.59,44308.0,57.0071,57.122,56.9688,57.122,44308.0
2016-03-11 13:50:00,74.6,74.72,74.59,74.7,31534.0,57.1297,57.2216,57.122,57.2062,31534.0
2016-03-11 13:55:00,74.71,74.86,74.67,74.77,96945.0,57.2139,57.3288,57.1833,57.2598,96945.0
2016-03-11 14:00:00,74.76,74.8,74.69,74.73,29296.0,57.2522,57.2828,57.1986,57.2292,29296.0
2016-03-11 14:05:00,74.73,74.81,74.71,74.76,36431.0,57.2292,57.2905,57.2139,57.2522,36431.0
2016-03-11 14:10:00,74.76,74.8,74.66,74.72,36278.0,57.2522,57.2828,57.1756,57.2216,36278.0
2016-03-11 14:15:00,74.72,74.79,74.68,74.79,61698.0,57.2216,57.2752,57.1909,57.2752,61698.0
2016-03-11 14:20:00,74.78,74.84,74.7,74.77,58454.0,57.2675,57.3135,57.2062,57.2598,58454.0
2016-03-11 14:25:00,74.76,74.78,74.63,74.68,71938.0,57.2522,57.2675,57.1526,57.1909,71938.0
2016-03-11 14:30:00,74.7,74.83,74.7,74.78,68003.0,57.2062,57.3058,57.2062,57.2675,68003.0
2016-03-11 14:35:00,74.78,74.83,74.71,74.71,47649.0,57.2675,57.3058,57.2139,57.2139,47649.0
2016-03-11 14:40:00,74.7,74.77,74.62,74.75,66560.0,57.2062,57.2598,57.145,57.2445,66560.0
2016-03-11 14:45:00,74.75,74.88,74.74,74.86,47312.0,57.2445,57.3441,57.2369,57.3288,47312.0
2016-03-11 14:50:00,74.86,74.88,74.83,74.83,44748.0,57.3288,57.3441,57.3058,57.3058,44748.0
2016-03-11 14:55:00,74.83,74.84,74.72,74.81,71043.0,57.3058,57.3135,57.2216,57.2905,71043.0
2016-03-11 15:00:00,74.8,74.85,74.73,74.81,70256.0,57.2828,57.3211,57.2292,57.2905,70256.0
2016-03-11 15:05:00,74.81,74.81,74.73,74.77,93923.0,57.2905,57.2905,57.2292,57.2598,93923.0
2016-03-11 15:10:00,74.77,74.91,74.75,74.89,107111.0,57.2598,57.3671,57.2445,57.3517,107111.0
2016-03-11 15:15:00,74.89,74.96,74.83,74.95,80601.0,57.3517,57.4054,57.3058,57.3977,80601.0
2016-03-11 15:20:00,74.96,75.04,74.9,75.03,102267.0,57.4054,57.4666,57.3594,57.459,102267.0
2016-03-11 15:25:00,75.04,75.1,75.01,75.05,97638.0,57.4666,57.5126,57.4436,57.4743,97638.0
2016-03-11 15:30:00,75.05,75.12,75.05,75.06,72325.0,57.4743,57.5279,57.4743,57.4819,72325.0
2016-03-11 15:35:00,75.06,75.07,74.97,75.03,91230.0,57.4819,57.4896,57.413,57.459,91230.0
2016-03-11 15:40:00,75.03,75.14,75.0,75.11,112107.0,57.459,57.5432,57.436,57.5202,112107.0
2016-03-11 15:45:00,75.11,75.12,75.0,75.03,147574.0,57.5202,57.5279,57.436,57.459,147574.0
2016-03-11 15:50:00,75.03,75.05,74.92,74.93,171301.0,57.459,57.4743,57.3747,57.3824,171301.0
2016-03-11 15:55:00,74.94,75.04,74.88,74.95,295105.0,57.39,57.4666,57.3441,57.3977,295105.0
2016-03-14 09:30:00,73.97,74.37,73.78,74.17,158634.0,56.6472,56.9535,56.5017,56.8004,158634.0
2016-03-14 09:35:00,74.23,74.31,73.83,74.04,48650.0,56.8463,56.9076,56.54,56.7008,48650.0
2016-03-14 09:40:00,74.02,74.3,73.92,73.94,67123.0,56.6855,56.8999,56.6089,56.6242,67123.0
2016-03-14 09:45:00,73.96,74.07,73.79,73.8,44858.0,56.6395,56.7238,56.5094,56.517,44858.0
2016-03-14 09:50:00,73.77,73.83,73.4,73.54,102423.0,56.494,56.54,56.2107,56.3179,102423.0
2016-03-14 09:55:00,73.51,73.71,73.51,73.67,63571.0,56.2949,56.4481,56.2949,56.4175,63571.0
2016-03-14 10:00:00,73.66,73.69,73.44,73.65,85055.0,56.4098,56.4328,56.2413,56.4021,85055.0
2016-03-14 10:05:00,73.66,73.73,73.42,73.46,139287.0,56.4098,56.4634,56.226,56.2566,139287.0
2016-03-14 10:10:00,73.44,73.69,73.42,73.69,179809.0,56.2413,56.4328,56.226,56.4328,179809.0
2016-03-14 10:15:00,73.69,73.72,73.44,73.46,108799.0,56.4328,56.4557,56.2413,56.2566,108799.0
2016-03-14 10:20:00,73.47,73.52,73.25,73.36,87915.0,56.2643,56.3026,56.0958,56.1801,87915.0
2016-03-14 10:25:00,73.37,73.6,73.34,73.48,73604.0,56.1877,56.3638,56.1647,56.272,73604.0
2016-03-14 10:30:00,73.47,73.73,73.42,73.64,79183.0,56.2643,56.4634,56.226,56.3945,79183.0
2016-03-14 10:35:00,73.63,73.72,73.47,73.48,50431.0,56.3868,56.4557,56.2643,56.272,50431.0
2016-03-14 10:40:00,73.48,73.57,73.45,73.54,59070.0,56.272,56.3409,56.249,56.3179,59070.0
2016-03-14 10:45:00,73.53,73.77,73.51,73.72,107477.0,56.3102,56.494,56.2949,56.4557,107477.0
2016-03-14 10:50:00,73.73,73.73,73.42,73.55,74477.0,56.4634,56.4634,56.226,56.3256,74477.0
2016-03-14 10:55:00,73.55,73.6,73.26,73.31,86649.0,56.3256,56.3638,56.1035,56.1418,86649.0
2016-03-14 11:00:00,73.31,73.35,73.24,73.25,69628.0,56.1418,56.1724,56.0882,56.0958,69628.0
2016-03-14 11:05:00,73.25,73.26,73.11,73.17,85433.0,56.0958,56.1035,55.9886,56.0345,85433.0
2016-03-14 11:10:00,73.17,73.31,73.13,73.16,72881.0,56.0345,56.1418,56.0039,56.0269,72881.0
2016-03-14 11:15:00,73.16,73.3,73.15,73.28,54426.0,56.0269,56.1341,56.0192,56.1188,54426.0
2016-03-14 11:20:00,73.26,73.29,73.01,73.05,82666.0,56.1035,56.1264,55.912,55.9427,82666.0
2016-03-14 11:25:00,73.06,73.29,73.04,73.16,45770.0,55.9503,56.1264,55.935,56.0269,45770.0
2016-03-14 11:30:00,73.19,73.27,73.16,73.21,34200.0,56.0499,56.1111,56.0269,56.0652,34200.0
2016-03-14 11:35:00,73.2,73.41,73.17,73.41,37563.0,56.0575,56.2183,56.0345,56.2183,37563.0
2016-03-14 11:40:00,73.41,73.45,73.22,73.23,54889.0,56.2183,56.249,56.0728,56.0805,54889.0
2016-03-14 11:45:00,73.23,73.35,73.17,73.35,35535.0,56.0805,56.1724,56.0345,56.1724,35535.0
2016-03-14 11:50:00,73.35,73.41,73.32,73.37,20936.0,56.1724,56.2183,56.1494,56.1877,20936.0
2016-03-14 11:55:00,73.36,73.4,73.16,73.18,56911.0,56.1801,56.2107,56.0269,56.0422,56911.0
2016-03-14 12:00:00,73.18,73.26,73.16,73.23,31488.0,56.0422,56.1035,56.0269,56.0805,31488.0
2016-03-14 12:05:00,73.25,73.29,73.16,73.21,32989.0,56.0958,56.1264,56.0269,56.0652,32989.0
2016-03-14 12:10:00,73.21,73.27,73.14,73.2,36256.0,56.0652,56.1111,56.0116,56.0575,36256.0
2016-03-14 12:15:00,73.19,73.4,73.19,73.39,39387.0,56.0499,56.2107,56.0499,56.203,39387.0
2016-03-14 12:20:00,73.39,73.4,73.3,73.36,41080.0,56.203,56.2107,56.1341,56.1801,41080.0
2016-03-14 12:25:00,73.36,73.37,73.27,73.28,51173.0,56.1801,56.1877,56.1111,56.1188,51173.0
2016-03-14 12:30:00,73.27,73.28,73.2,73.23,47516.0,56.1111,56.1188,56.0575,56.0805,47516.0
2016-03-14 12:35:00,73.23,73.28,73.18,73.24,71171.0,56.0805,56.1188,56.0422,56.0882,71171.0
2016-03-14 12:40:00,73.24,73.33,73.22,73.3,53752.0,56.0882,56.1571,56.0728,56.1341,53752.0
2016-03-14 12:45:00,73.31,73.4,73.26,73.29,31357.0,56.1418,56.2107,56.1035,56.1264,31357.0
2016-03-14 12:50:00,73.28,73.35,73.22,73.23,36138.0,56.1188,56.1724,56.0728,56.0805,36138.0
2016-03-14 12:55:00,73.23,73.28,73.22,73.27,38135.0,56.0805,56.1188,56.0728,56.1111,38135.0
2016-03-14 13:00:00,73.26,73.47,73.25,73.46,46519.0,56.1035,56.2643,56.0958,56.2566,46519.0
2016-03-14 13:05:00,73.45,73.52,73.38,73.5,34371.0,56.249,56.3026,56.1954,56.2873,34371.0
2016-03-14 13:10:00,73.5,73.53,73.44,73.49,46147.0,56.2873,56.3102,56.2413,56.2796,46147.0
2016-03-14 13:15:00,73.5,73.62,73.47,73.59,37301.0,56.2873,56.3792,56.2643,56.3562,37301.0
2016-03-14 13:20:00,73.61,73.71,73.55,73.69,58852.0,56.3715,56.4481,56.3256,56.4328,58852.0
2016-03-14 13:25:00,73.7,73.74,73.62,73.65,59551.0,56.4404,56.4711,56.3792,56.4021,59551.0
2016-03-14 13:30:00,73.65,73.78,73.64,73.73,40778.0,56.4021,56.5017,56.3945,56.4634,40778.0
2016-03-14 13:35:00,73.73,73.75,73.7,73.7,27059.0,56.4634,56.4787,56.4404,56.4404,27059.0
2016-03-14 13:40:00,73.7,73.83,73.69,73.73,36387.0,56.4404,56.54,56.4328,56.4634,36387.0
2016-03-14 13:45:00,73.74,73.74,73.65,73.66,21317.0,56.4711,56.4711,56.4021,56.4098,21317.0
2016-03-14 13:50:00,73.66,73.77,73.65,73.72,38309.0,56.4098,56.494,56.4021,56.4557,38309.0
2016-03-14 13:55:00,73.73,73.76,73.65,73.72,22980.0,56.4634,56.4864,56.4021,56.4557,22980.0
2016-03-14 14:00:00,73.72,73.74,73.54,73.54,39663.0,56.4557,56.4711,56.3179,56.3179,39663.0
2016-03-14 14:05:00,73.55,73.58,73.42,73.47,47930.0,56.3256,56.3485,56.226,56.2643,47930.0
2016-03-14 14:10:00,73.47,73.57,73.47,73.54,36525.0,56.2643,56.3409,56.2643,56.3179,36525.0
2016-03-14 14:15:00,73.55,73.56,73.46,73.49,79890.0,56.3256,56.3332,56.2566,56.2796,79890.0
2016-03-14 14:20:00,73.49,73.65,73.49,73.57,47598.0,56.2796,56.4021,56.2796,56.3409,47598.0
2016-03-14 14:25:00,73.57,73.61,73.51,73.58,35979.0,56.3409,56.3715,56.2949,56.3485,35979.0
2016-03-14 14:30:00,73.58,73.65,73.56,73.65,43157.0,56.3485,56.4021,56.3332,56.4021,43157.0
2016-03-14 14:35:00,73.66,73.68,73.6,73.67,34697.0,56.4098,56.4251,56.3638,56.4175,34697.0
2016-03-14 14:40:00,73.65,73.73,73.61,73.63,53622.0,56.4021,56.4634,56.3715,56.3868,53622.0
2016-03-14 14:45:00,73.63,73.74,73.61,73.7,44170.0,56.3868,56.4711,56.3715,56.4404,44170.0
2016-03-14 14:50:00,73.71,73.74,73.6,73.67,67558.0,56.4481,56.4711,56.3638,56.4175,67558.0
2016-03-14 14:55:00,73.67,73.76,73.67,73.74,36476.0,56.4175,56.4864,56.4175,56.4711,36476.0
2016-03-14 15:00:00,73.74,73.74,73.57,73.67,44071.0,56.4711,56.4711,56.3409,56.4175,44071.0
2016-03-14 15:05:00,73.66,73.67,73.57,73.62,36464.0,56.4098,56.4175,56.3409,56.3792,36464.0
2016-03-14 15:10:00,73.62,73.63,73.58,73.6,56979.0,56.3792,56.3868,56.3485,56.3638,56979.0
2016-03-14 15:15:00,73.61,73.61,73.5,73.5,59129.0,56.3715,56.3715,56.2873,56.2873,59129.0
2016-03-14 15:20:00,73.5,73.61,73.49,73.58,66144.0,56.2873,56.3715,56.2796,56.3485,66144.0
2016-03-14 15:25:00,73.59,73.74,73.58,73.6,60707.0,56.3562,56.4711,56.3485,56.3638,60707.0
2016-03-14 15:30:00,73.6,73.62,73.45,73.48,77240.0,56.3638,56.3792,56.249,56.272,77240.0
2016-03-14 15:35:00,73.47,73.58,73.46,73.57,68658.0,56.2643,56.3485,56.2566,56.3409,68658.0
2016-03-14 15:40:00,73.57,73.66,73.51,73.51,80640.0,56.3409,56.4098,56.2949,56.2949,80640.0
2016-03-14 15:45:00,73.5,73.52,73.41,73.47,147065.0,56.2873,56.3026,56.2183,56.2643,147065.0
2016-03-14 15:50:00,73.47,73.48,73.38,73.4,108608.0,56.2643,56.272,56.1954,56.2107,108608.0
2016-03-14 15:55:00,73.4,73.57,73.39,73.42,223865.0,56.2107,56.3409,56.203,56.226,223865.0
2016-03-15 09:30:00,72.48,72.78,72.35,72.74,131179.0,55.5061,55.7359,55.4066,55.7052,131179.0
2016-03-15 09:35:00,72.77,72.83,72.6,72.72,66555.0,55.7282,55.7742,55.598,55.6899,66555.0
2016-03-15 09:40:00,72.72,72.91,72.5,72.76,61938.0,55.6899,55.8354,55.5215,55.7206,61938.0
2016-03-15 09:45:00,72.75,72.78,72.48,72.56,95524.0,55.7129,55.7359,55.5061,55.5674,95524.0
2016-03-15 09:50:00,72.55,72.56,72.36,72.41,86296.0,55.5597,55.5674,55.4142,55.4525,86296.0
2016-03-15 09:55:00,72.41,72.41,72.11,72.19,164962.0,55.4525,55.4525,55.2228,55.2841,164962.0
2016-03-15 10:00:00,72.19,72.22,72.1,72.11,89821.0,55.2841,55.307,55.2151,55.2228,89821.0
2016-03-15 10:05:00,72.14,72.46,72.12,72.23,76704.0,55.2458,55.4908,55.2304,55.3147,76704.0
2016-03-15 10:10:00,72.23,72.39,72.1,72.28,97931.0,55.3147,55.4372,55.2151,55.353,97931.0
2016-03-15 10:15:00,72.31,72.31,71.98,72.05,129066.0,55.3759,55.3759,55.1232,55.1768,129066.0
2016-03-15 10:20:00,72.05,72.23,71.96,72.08,52702.0,55.1768,55.3147,55.1079,55.1998,52702.0
2016-03-15 10:25:00,72.08,72.18,71.99,72.15,51416.0,55.1998,55.2764,55.1309,55.2534,51416.0
2016-03-15 10:30:00,72.15,72.31,72.04,72.2,69223.0,55.2534,55.3759,55.1692,55.2917,69223.0
2016-03-15 10:35:00,72.19,72.27,72.09,72.19,50543.0,55.2841,55.3453,55.2075,55.2841,50543.0
2016-03-15 10:40:00,72.19,72.34,72.15,72.18,43911.0,55.2841,55.3989,55.2534,55.2764,43911.0
2016-03-15 10:45:00,72.18,72.18,72.0,72.1,77235.0,55.2764,55.2764,55.1385,55.2151,77235.0
2016-03-15 10:50:00,72.12,72.14,72.01,72.04,62721.0,55.2304,55.2458,55.1462,55.1692,62721.0
2016-03-15 10:55:00,72.04,72.18,71.97,72.13,41112.0,55.1692,55.2764,55.1156,55.2381,41112.0
2016-03-15 11:00:00,72.13,72.18,72.06,72.17,41090.0,55.2381,55.2764,55.1845,55.2687,41090.0
2016-03-15 11:05:00,72.17,72.3,72.12,72.19,160808.0,55.2687,55.3683,55.2304,55.2841,160808.0
2016-03-15 11:10:00,72.19,72.3,72.16,72.26,68856.0,55.2841,55.3683,55.2611,55.3377,68856.0
2016-03-15 11:15:00,72.26,72.44,72.26,72.37,63322.0,55.3377,55.4755,55.3377,55.4219,63322.0
2016-03-15 11:20:00,72.37,72.59,72.37,72.59,48179.0,55.4219,55.5904,55.4219,55.5904,48179.0
2016-03-15 11:25:00,72.58,72.74,72.58,72.67,52591.0,55.5827,55.7052,55.5827,55.6516,52591.0
2016-03-15 11:30:00,72.69,72.76,72.58,72.62,62370.0,55.667,55.7206,55.5827,55.6134,62370.0
2016-03-15 11:35:00,72.63,72.69,72.45,72.5,67834.0,55.621,55.667,55.4832,55.5215,67834.0
2016-03-15 11:40:00,72.5,72.52,72.36,72.5,43291.0,55.5215,55.5368,55.4142,55.5215,43291.0
2016-03-15 11:45:00,72.51,72.51,72.34,72.36,28034.0,55.5291,55.5291,55.3989,55.4142,28034.0
2016-03-15 11:50:00,72.36,72.42,72.33,72.4,45012.0,55.4142,55.4602,55.3913,55.4449,45012.0
2016-03-15 11:55:00,72.41,72.44,72.22,72.24,79826.0,55.4525,55.4755,55.307,55.3223,79826.0
2016-03-15 12:00:00,72.24,72.27,72.07,72.08,124062.0,55.3223,55.3453,55.1922,55.1998,124062.0
2016-03-15 12:05:00,72.08,72.14,72.05,72.09,81728.0,55.1998,55.2458,55.1768,55.2075,81728.0
2016-03-15 12:10:00,72.08,72.09,71.98,72.01,66754.0,55.1998,55.2075,55.1232,55.1462,66754.0
2016-03-15 12:15:00,72.01,72.04,71.97,71.97,77499.0,55.1462,55.1692,55.1156,55.1156,77499.0
2016-03-15 12:20:00,71.97,72.16,71.96,72.16,95457.0,55.1156,55.2611,55.1079,55.2611,95457.0
2016-03-15 12:25:00,72.16,72.23,72.12,72.21,39319.0,55.2611,55.3147,55.2304,55.2994,39319.0
2016-03-15 12:30:00,72.19,72.27,72.1,72.15,40291.0,55.2841,55.3453,55.2151,55.2534,40291.0
2016-03-15 12:35:00,72.16,72.17,72.08,72.09,42970.0,55.2611,55.2687,55.1998,55.2075,42970.0
2016-03-15 12:40:00,72.09,72.1,72.03,72.06,35310.0,55.2075,55.2151,55.1615,55.1845,35310.0
2016-03-15 12:45:00,72.07,72.12,71.99,72.04,56584.0,55.1922,55.2304,55.1309,55.1692,56584.0
2016-03-15 12:50:00,72.03,72.05,71.98,72.02,36820.0,55.1615,55.1768,55.1232,55.1539,36820.0
2016-03-15 12:55:00,72.02,72.03,71.94,71.94,75829.0,55.1539,55.1615,55.0926,55.0926,75829.0
2016-03-15 13:00:00,71.95,72.04,71.94,72.01,49248.0,55.1003,55.1692,55.0926,55.1462,49248.0
2016-03-15 13:05:00,72.01,72.15,72.01,72.08,62429.0,55.1462,55.2534,55.1462,55.1998,62429.0
2016-03-15 13:10:00,72.08,72.21,72.06,72.21,47894.0,55.1998,55.2994,55.1845,55.2994,47894.0
2016-03-15 13:15:00,72.21,72.37,72.2,72.37,74123.0,55.2994,55.4219,55.2917,55.4219,74123.0
2016-03-15 13:20:00,72.36,72.52,72.35,72.47,73686.0,55.4142,55.5368,55.4066,55.4985,73686.0
2016-03-15 13:25:00,72.47,72.6,72.45,72.56,99228.0,55.4985,55.598,55.4832,55.5674,99228.0
2016-03-15 13:30:00,72.55,72.63,72.5,72.53,57428.0,55.5597,55.621,55.5215,55.5444,57428.0
2016-03-15 13:35:00,72.54,72.61,72.43,72.49,42354.0,55.5521,55.6057,55.4678,55.5138,42354.0
2016-03-15 13:40:00,72.49,72.55,72.45,72.51,51322.0,55.5138,55.5597,55.4832,55.5291,51322.0
2016-03-15 13:45:00,72.52,72.55,72.48,72.55,51793.0,55.5368,55.5597,55.5061,55.5597,51793.0
2016-03-15 13:50:00,72.55,72.7,72.5,72.7,55765.0,55.5597,55.6746,55.5215,55.6746,55765.0
2016-03-15 13:55:00,72.71,72.75,72.67,72.72,61013.0,55.6823,55.7129,55.6516,55.6899,61013.0
2016-03-15 14:00:00,72.74,72.77,72.67,72.75,46972.0,55.7052,55.7282,55.6516,55.7129,46972.0
2016-03-15 14:05:00,72.75,72.84,72.68,72.84,62819.0,55.7129,55.7818,55.6593,55.7818,62819.0
2016-03-15 14:10:00,72.83,73.01,72.81,72.99,69176.0,55.7742,55.912,55.7589,55.8967,69176.0
2016-03-15 14:15:00,72.99,73.03,72.85,72.86,79104.0,55.8967,55.9273,55.7895,55.7971,79104.0
2016-03-15 14:20:00,72.86,72.97,72.86,72.86,44890.0,55.7971,55.8814,55.7971,55.7971,44890.0
2016-03-15 14:25:00,72.86,72.92,72.79,72.89,55812.0,55.7971,55.8431,55.7435,55.8201,55812.0
2016-03-15 14:30:00,72.9,72.92,72.77,72.92,45978.0,55.8278,55.8431,55.7282,55.8431,45978.0
2016-03-15 14:35:00,72.92,72.94,72.76,72.89,76667.0,55.8431,55.8584,55.7206,55.8201,76667.0
2016-03-15 14:40:00,72.89,72.94,72.83,72.86,49001.0,55.8201,55.8584,55.7742,55.7971,49001.0
2016-03-15 14:45:00,72.87,72.9,72.78,72.81,42205.0,55.8048,55.8278,55.7359,55.7589,42205.0
2016-03-15 14:50:00,72.82,72.92,72.73,72.73,79126.0,55.7665,55.8431,55.6976,55.6976,79126.0
2016-03-15 14:55:00,72.74,72.85,72.68,72.81,104677.0,55.7052,55.7895,55.6593,55.7589,104677.0
2016-03-15 15:00:00,72.82,72.89,72.76,72.85,65893.0,55.7665,55.8201,55.7206,55.7895,65893.0
2016-03-15 15:05:00,72.86,72.89,72.72,72.88,75552.0,55.7971,55.8201,55.6899,55.8125,75552.0
2016-03-15 15:10:00,72.88,73.05,72.84,73.0,62199.0,55.8125,55.9427,55.7818,55.9044,62199.0
2016-03-15 15:15:00,73.01,73.05,72.94,73.01,51398.0,55.912,55.9427,55.8584,55.912,51398.0
2016-03-15 15:20:00,73.01,73.05,72.97,73.02,72111.0,55.912,55.9427,55.8814,55.9197,72111.0
2016-03-15 15:25:00,73.02,73.03,72.94,72.97,73970.0,55.9197,55.9273,55.8584,55.8814,73970.0
2016-03-15 15:30:00,72.98,73.0,72.94,72.97,53120.0,55.889,55.9044,55.8584,55.8814,53120.0
2016-03-15 15:35:00,72.97,73.0,72.8,72.82,93953.0,55.8814,55.9044,55.7512,55.7665,93953.0
2016-03-15 15:40:00,72.83,72.86,72.75,72.79,119744.0,55.7742,55.7971,55.7129,55.7435,119744.0
2016-03-15 15:45:00,72.79,72.86,72.78,72.83,97317.0,55.7435,55.7971,55.7359,55.7742,97317.0
2016-03-15 15:50:00,72.83,72.99,72.79,72.98,110242.0,55.7742,55.8967,55.7435,55.889,110242.0
2016-03-15 15:55:00,72.98,73.25,72.98,73.2,298392.0,55.889,56.0958,55.889,56.0575,298392.0
2016-03-16 09:30:00,73.68,73.85,73.15,73.26,161823.0,56.4251,56.5553,56.0192,56.1035,161823.0
2016-03-16 09:35:00,73.27,73.66,73.22,73.65,121517.0,56.1111,56.4098,56.0728,56.4021,121517.0
2016-03-16 09:40:00,73.65,73.67,73.39,73.43,64857.0,56.4021,56.4175,56.203,56.2337,64857.0
2016-03-16 09:45:00,73.44,73.51,73.04,73.04,106462.0,56.2413,56.2949,55.935,55.935,106462.0
2016-03-16 09:50:00,73.03,73.21,73.03,73.05,79590.0,55.9273,56.0652,55.9273,55.9427,79590.0
2016-03-16 09:55:00,73.06,73.08,72.86,73.02,75149.0,55.9503,55.9656,55.7971,55.9197,75149.0
2016-03-16 10:00:00,73.02,73.11,72.94,72.99,53232.0,55.9197,55.9886,55.8584,55.8967,53232.0
2016-03-16 10:05:00,72.99,73.03,72.8,72.81,43674.0,55.8967,55.9273,55.7512,55.7589,43674.0
2016-03-16 10:10:00,72.82,72.96,72.77,72.92,98824.0,55.7665,55.8737,55.7282,55.8431,98824.0
2016-03-16 10:15:00,72.91,72.95,72.82,72.87,50585.0,55.8354,55.8661,55.7665,55.8048,50585.0
2016-03-16 10:20:00,72.86,72.88,72.59,72.6,63640.0,55.7971,55.8125,55.5904,55.598,63640.0
2016-03-16 10:25:00,72.59,72.61,72.41,72.45,90102.0,55.5904,55.6057,55.4525,55.4832,90102.0
2016-03-16 10:30:00,72.48,72.59,72.32,72.34,85335.0,55.5061,55.5904,55.3836,55.3989,85335.0
2016-03-16 10:35:00,72.35,72.64,72.32,72.62,87358.0,55.4066,55.6287,55.3836,55.6134,87358.0
2016-03-16 10:40:00,72.61,72.79,72.61,72.75,64489.0,55.6057,55.7435,55.6057,55.7129,64489.0
2016-03-16 10:45:00,72.77,72.79,72.59,72.63,50891.0,55.7282,55.7435,55.5904,55.621,50891.0
2016-03-16 10:50:00,72.63,72.66,72.55,72.58,50870.0,55.621,55.644,55.5597,55.5827,50870.0
2016-03-16 10:55:00,72.58,72.76,72.56,72.74,62445.0,55.5827,55.7206,55.5674,55.7052,62445.0
2016-03-16 11:00:00,72.75,72.78,72.66,72.7,73045.0,55.7129,55.7359,55.644,55.6746,73045.0
2016-03-16 11:05:00,72.7,72.79,72.62,72.74,71215.0,55.6746,55.7435,55.6134,55.7052,71215.0
2016-03-16 11:10:00,72.72,72.81,72.68,72.72,39959.0,55.6899,55.7589,55.6593,55.6899,39959.0
2016-03-16 11:15:00,72.73,72.81,72.7,72.79,40453.0,55.6976,55.7589,55.6746,55.7435,40453.0
2016-03-16 11:20:00,72.78,73.0,72.76,72.85,151991.0,55.7359,55.9044,55.7206,55.7895,151991.0
2016-03-16 11:25:00,72.84,73.03,72.84,72.96,111349.0,55.7818,55.9273,55.7818,55.8737,111349.0
2016-03-16 11:30:00,72.95,73.05,72.95,73.02,86516.0,55.8661,55.9427,55.8661,55.9197,86516.0
2016-03-16 11:35:00,73.01,73.05,72.81,72.87,67493.0,55.912,55.9427,55.7589,55.8048,67493.0
2016-03-16 11:40:00,72.85,72.85,72.68,72.7,33588.0,55.7895,55.7895,55.6593,55.6746,33588.0
2016-03-16 11:45:00,72.7,72.76,72.66,72.71,46638.0,55.6746,55.7206,55.644,55.6823,46638.0
2016-03-16 11:50:00,72.7,72.71,72.53,72.67,41949.0,55.6746,55.6823,55.5444,55.6516,41949.0
2016-03-16 11:55:00,72.67,72.71,72.53,72.56,34389.0,55.6516,55.6823,55.5444,55.5674,34389.0
2016-03-16 12:00:00,72.55,72.61,72.5,72.51,42217.0,55.5597,55.6057,55.5215,55.5291,42217.0
2016-03-16 12:05:00,72.5,72.68,72.48,72.66,51957.0,55.5215,55.6593,55.5061,55.644,51957.0
2016-03-16 12:10:00,72.64,72.77,72.61,72.71,24192.0,55.6287,55.7282,55.6057,55.6823,24192.0
2016-03-16 12:15:00,72.72,72.75,72.65,72.65,22538.0,55.6899,55.7129,55.6363,55.6363,22538.0
2016-03-16 12:20:00,72.65,72.79,72.65,72.75,40394.0,55.6363,55.7435,55.6363,55.7129,40394.0
2016-03-16 12:25:00,72.75,72.79,72.7,72.75,36895.0,55.7129,55.7435,55.6746,55.7129,36895.0
2016-03-16 12:30:00,72.75,72.8,72.7,72.73,31805.0,55.7129,55.7512,55.6746,55.6976,31805.0
2016-03-16 12:35:00,72.73,72.79,72.68,72.68,31361.0,55.6976,55.7435,55.6593,55.6593,31361.0
2016-03-16 12:40:00,72.67,72.72,72.56,72.62,31111.0,55.6516,55.6899,55.5674,55.6134,31111.0
2016-03-16 12:45:00,72.63,72.64,72.54,72.55,33089.0,55.621,55.6287,55.5521,55.5597,33089.0
2016-03-16 12:50:00,72.53,72.59,72.5,72.55,29885.0,55.5444,55.5904,55.5215,55.5597,29885.0
2016-03-16 12:55:00,72.55,72.63,72.5,72.63,42943.0,55.5597,55.621,55.5215,55.621,42943.0
2016-03-16 13:00:00,72.62,72.71,72.6,72.61,30965.0,55.6134,55.6823,55.598,55.6057,30965.0
2016-03-16 13:05:00,72.59,72.66,72.55,72.64,24213.0,55.5904,55.644,55.5597,55.6287,24213.0
2016-03-16 13:10:00,72.65,72.68,72.49,72.53,49052.0,55.6363,55.6593,55.5138,55.5444,49052.0
2016-03-16 13:15:00,72.53,72.53,72.43,72.44,56941.0,55.5444,55.5444,55.4678,55.4755,56941.0
2016-03-16 13:20:00,72.43,72.46,72.31,72.34,84140.0,55.4678,55.4908,55.3759,55.3989,84140.0
2016-03-16 13:25:00,72.33,72.37,72.27,72.29,56485.0,55.3913,55.4219,55.3453,55.3606,56485.0
2016-03-16 13:30:00,72.3,72.3,72.18,72.19,74943.0,55.3683,55.3683,55.2764,55.2841,74943.0
2016-03-16 13:35:00,72.2,72.24,72.16,72.22,61262.0,55.2917,55.3223,55.2611,55.307,61262.0
2016-03-16 13:40:00,72.22,72.38,72.2,72.3,59225.0,55.307,55.4296,55.2917,55.3683,59225.0
2016-03-16 13:45:00,72.29,72.31,72.2,72.25,57313.0,55.3606,55.3759,55.2917,55.33,57313.0
2016-03-16 13:50:00,72.24,72.34,72.2,72.33,43143.0,55.3223,55.3989,55.2917,55.3913,43143.0
2016-03-16 13:55:00,72.32,72.36,72.25,72.31,39381.0,55.3836,55.4142,55.33,55.3759,39381.0
2016-03-16 14:00:00,72.31,72.94,72.31,72.79,176817.0,55.3759,55.8584,55.3759,55.7435,176817.0
2016-03-16 14:05:00,72.78,72.91,72.6,72.68,62869.0,55.7359,55.8354,55.598,55.6593,62869.0
2016-03-16 14:10:00,72.66,72.69,72.41,72.44,50950.0,55.644,55.667,55.4525,55.4755,50950.0
2016-03-16 14:15:00,72.41,72.66,72.41,72.56,73830.0,55.4525,55.644,55.4525,55.5674,73830.0
2016-03-16 14:20:00,72.55,72.78,72.5,72.75,70097.0,55.5597,55.7359,55.5215,55.7129,70097.0
2016-03-16 14:25:00,72.75,73.04,72.74,73.04,170958.0,55.7129,55.935,55.7052,55.935,170958.0
2016-03-16 14:30:00,73.01,73.1,72.93,72.99,113490.0,55.912,55.9809,55.8508,55.8967,113490.0
2016-03-16 14:35:00,72.99,73.08,72.83,73.04,75155.0,55.8967,55.9656,55.7742,55.935,75155.0
2016-03-16 14:40:00,73.04,73.33,73.03,73.31,106590.0,55.935,56.1571,55.9273,56.1418,106590.0
2016-03-16 14:45:00,73.31,73.43,73.18,73.23,97756.0,56.1418,56.2337,56.0422,56.0805,97756.0
2016-03-16 14:50:00,73.23,73.24,73.04,73.06,83626.0,56.0805,56.0882,55.935,55.9503,83626.0
2016-03-16 14:55:00,73.07,73.11,72.94,72.94,76466.0,55.958,55.9886,55.8584,55.8584,76466.0
2016-03-16 15:00:00,72.92,73.13,72.91,73.11,58807.0,55.8431,56.0039,55.8354,55.9886,58807.0
2016-03-16 15:05:00,73.1,73.25,73.05,73.19,81246.0,55.9809,56.0958,55.9427,56.0499,81246.0
2016-03-16 15:10:00,73.18,73.26,73.06,73.15,70503.0,56.0422,56.1035,55.9503,56.0192,70503.0
2016-03-16 15:15:00,73.14,73.28,73.12,73.22,75124.0,56.0116,56.1188,55.9963,56.0728,75124.0
2016-03-16 15:20:00,73.22,73.22,73.09,73.15,71264.0,56.0728,56.0728,55.9733,56.0192,71264.0
2016-03-16 15:25:00,73.14,73.31,73.11,73.3,72564.0,56.0116,56.1418,55.9886,56.1341,72564.0
2016-03-16 15:30:00,73.3,73.32,73.26,73.31,77874.0,56.1341,56.1494,56.1035,56.1418,77874.0
2016-03-16 15:35:00,73.31,73.31,73.17,73.29,211208.0,56.1418,56.1418,56.0345,56.1264,211208.0
2016-03-16 15:40:00,73.29,73.35,73.23,73.24,114377.0,56.1264,56.1724,56.0805,56.0882,114377.0
2016-03-16 15:45:00,73.24,73.51,73.23,73.5,185397.0,56.0882,56.2949,56.0805,56.2873,185397.0
2016-03-16 15:50:00,73.5,73.52,73.44,73.48,168443.0,56.2873,56.3026,56.2413,56.272,168443.0
2016-03-16 15:55:00,73.47,73.47,73.26,73.4,395371.0,56.2643,56.2643,56.1035,56.2107,395371.0
2016-03-17 09:30:00,74.11,74.2,73.9,74.0,250063.0,56.7544,56.8233,56.5936,56.6702,250063.0
2016-03-17 09:35:00,74.0,74.01,73.79,73.89,82803.0,56.6702,56.6778,56.5094,56.5859,82803.0
2016-03-17 09:40:00,73.9,74.0,73.8,73.83,59242.0,56.5936,56.6702,56.517,56.54,59242.0
2016-03-17 09:45:00,73.84,73.93,73.63,73.72,66060.0,56.5476,56.6166,56.3868,56.4557,66060.0
2016-03-17 09:50:00,73.7,73.71,73.54,73.67,64270.0,56.4404,56.4481,56.3179,56.4175,64270.0
2016-03-17 09:55:00,73.66,73.82,73.61,73.81,39974.0,56.4098,56.5323,56.3715,56.5247,39974.0
2016-03-17 10:00:00,73.82,74.03,73.75,73.94,85852.0,56.5323,56.6931,56.4787,56.6242,85852.0
2016-03-17 10:05:00,73.93,74.02,73.83,73.84,48840.0,56.6166,56.6855,56.54,56.5476,48840.0
2016-03-17 10:10:00,73.83,74.01,73.83,74.0,44940.0,56.54,56.6778,56.54,56.6702,44940.0
2016-03-17 10:15:00,73.98,73.99,73.75,73.88,48551.0,56.6549,56.6625,56.4787,56.5783,48551.0
2016-03-17 10:20:00,73.88,73.91,73.76,73.86,97813.0,56.5783,56.6012,56.4864,56.563,97813.0
2016-03-17 10:25:00,73.87,74.02,73.86,73.96,47801.0,56.5706,56.6855,56.563,56.6395,47801.0
2016-03-17 10:30:00,73.93,74.0,73.86,73.94,34962.0,56.6166,56.6702,56.563,56.6242,34962.0
2016-03-17 10:35:00,73.93,74.02,73.92,74.02,52057.0,56.6166,56.6855,56.6089,56.6855,52057.0
2016-03-17 10:40:00,74.03,74.05,73.94,73.95,55498.0,56.6931,56.7085,56.6242,56.6319,55498.0
2016-03-17 10:45:00,73.96,74.06,73.89,73.99,50594.0,56.6395,56.7161,56.5859,56.6625,50594.0
2016-03-17 10:50:00,73.99,74.05,73.95,74.0,40412.0,56.6625,56.7085,56.6319,56.6702,40412.0
2016-03-17 10:55:00,73.99,74.06,73.95,73.99,41631.0,56.6625,56.7161,56.6319,56.6625,41631.0
2016-03-17 11:00:00,74.0,74.08,73.9,73.99,65571.0,56.6702,56.7314,56.5936,56.6625,65571.0
2016-03-17 11:05:00,74.0,74.18,73.98,74.12,47706.0,56.6702,56.808,56.6549,56.7621,47706.0
2016-03-17 11:10:00,74.1,74.26,74.1,74.22,142149.0,56.7468,56.8693,56.7468,56.8387,142149.0
2016-03-17 11:15:00,74.23,74.38,74.21,74.3,56536.0,56.8463,56.9612,56.831,56.8999,56536.0
2016-03-17 11:20:00,74.32,74.5,74.31,74.43,61664.0,56.9152,57.0531,56.9076,56.9995,61664.0
2016-03-17 11:25:00,74.45,74.59,74.42,74.58,68182.0,57.0148,57.122,56.9918,57.1143,68182.0
2016-03-17 11:30:00,74.59,74.67,74.54,74.55,56009.0,57.122,57.1833,57.0837,57.0914,56009.0
2016-03-17 11:35:00,74.55,74.64,74.52,74.56,50894.0,57.0914,57.1603,57.0684,57.099,50894.0
2016-03-17 11:40:00,74.55,74.58,74.35,74.38,99221.0,57.0914,57.1143,56.9382,56.9612,99221.0
2016-03-17 11:45:00,74.38,74.5,74.38,74.45,59890.0,56.9612,57.0531,56.9612,57.0148,59890.0
2016-03-17 11:50:00,74.46,74.58,74.4,74.5,65977.0,57.0224,57.1143,56.9765,57.0531,65977.0
2016-03-17 11:55:00,74.5,74.53,74.32,74.34,72369.0,57.0531,57.0761,56.9152,56.9305,72369.0
2016-03-17 12:00:00,74.34,74.34,74.27,74.33,69347.0,56.9305,56.9305,56.8769,56.9229,69347.0
2016-03-17 12:05:00,74.33,74.37,74.29,74.34,97909.0,56.9229,56.9535,56.8923,56.9305,97909.0
2016-03-17 12:10:00,74.33,74.36,74.27,74.33,51198.0,56.9229,56.9459,56.8769,56.9229,51198.0
2016-03-17 12:15:00,74.31,74.33,74.18,74.21,60387.0,56.9076,56.9229,56.808,56.831,60387.0
2016-03-17 12:20:00,74.21,74.33,74.19,74.31,57417.0,56.831,56.9229,56.8157,56.9076,57417.0
2016-03-17 12:25:00,74.33,74.37,74.3,74.34,63330.0,56.9229,56.9535,56.8999,56.9305,63330.0
2016-03-17 12:30:00,74.34,74.51,74.31,74.49,47528.0,56.9305,57.0607,56.9076,57.0454,47528.0
2016-03-17 12:35:00,74.49,74.58,74.48,74.56,31863.0,57.0454,57.1143,57.0378,57.099,31863.0
2016-03-17 12:40:00,74.55,74.55,74.47,74.54,45875.0,57.0914,57.0914,57.0301,57.0837,45875.0
2016-03-17 12:45:00,74.53,74.66,74.51,74.63,52745.0,57.0761,57.1756,57.0607,57.1526,52745.0
2016-03-17 12:50:00,74.64,74.64,74.51,74.55,66794.0,57.1603,57.1603,57.0607,57.0914,66794.0
2016-03-17 12:55:00,74.56,74.58,74.5,74.55,36027.0,57.099,57.1143,57.0531,57.0914,36027.0
2016-03-17 13:00:00,74.56,74.62,74.54,74.6,38812.0,57.099,57.145,57.0837,57.1297,38812.0
2016-03-17 13:05:00,74.59,74.64,74.57,74.64,33187.0,57.122,57.1603,57.1067,57.1603,33187.0
2016-03-17 13:10:00,74.64,74.65,74.51,74.55,45502.0,57.1603,57.168,57.0607,57.0914,45502.0
2016-03-17 13:15:00,74.56,74.61,74.49,74.49,46696.0,57.099,57.1373,57.0454,57.0454,46696.0
2016-03-17 13:20:00,74.48,74.58,74.48,74.52,41291.0,57.0378,57.1143,57.0378,57.0684,41291.0
2016-03-17 13:25:00,74.52,74.57,74.46,74.48,47890.0,57.0684,57.1067,57.0224,57.0378,47890.0
2016-03-17 13:30:00,74.47,74.59,74.4,74.57,66540.0,57.0301,57.122,56.9765,57.1067,66540.0
2016-03-17 13:35:00,74.59,74.73,74.56,74.7,66428.0,57.122,57.2292,57.099,57.2062,66428.0
2016-03-17 13:40:00,74.7,74.72,74.65,74.69,47383.0,57.2062,57.2216,57.168,57.1986,47383.0
2016-03-17 13:45:00,74.7,74.75,74.66,74.71,38363.0,57.2062,57.2445,57.1756,57.2139,38363.0
2016-03-17 13:50:00,74.71,74.88,74.7,74.8,60879.0,57.2139,57.3441,57.2062,57.2828,60879.0
2016-03-17 13:55:00,74.81,74.94,74.8,74.91,37651.0,57.2905,57.39,57.2828,57.3671,37651.0
2016-03-17 14:00:00,74.9,74.94,74.82,74.88,45096.0,57.3594,57.39,57.2981,57.3441,45096.0
2016-03-17 14:05:00,74.88,74.94,74.81,74.9,82051.0,57.3441,57.39,57.2905,57.3594,82051.0
2016-03-17 14:10:00,74.9,74.98,74.88,74.95,44552.0,57.3594,57.4207,57.3441,57.3977,44552.0
2016-03-17 14:15:00,74.96,74.99,74.87,74.88,43259.0,57.4054,57.4283,57.3364,57.3441,43259.0
2016-03-17 14:20:00,74.88,74.95,74.81,74.93,51855.0,57.3441,57.3977,57.2905,57.3824,51855.0
2016-03-17 14:25:00,74.93,74.95,74.85,74.91,58827.0,57.3824,57.3977,57.3211,57.3671,58827.0
2016-03-17 14:30:00,74.91,74.96,74.84,74.86,45188.0,57.3671,57.4054,57.3135,57.3288,45188.0
2016-03-17 14:35:00,74.86,74.91,74.82,74.86,46828.0,57.3288,57.3671,57.2981,57.3288,46828.0
2016-03-17 14:40:00,74.87,74.94,74.83,74.94,58946.0,57.3364,57.39,57.3058,57.39,58946.0
2016-03-17 14:45:00,74.94,74.98,74.85,74.91,45931.0,57.39,57.4207,57.3211,57.3671,45931.0
2016-03-17 14:50:00,74.92,74.96,74.86,74.92,75056.0,57.3747,57.4054,57.3288,57.3747,75056.0
2016-03-17 14:55:00,74.91,74.94,74.74,74.77,55531.0,57.3671,57.39,57.2369,57.2598,55531.0
2016-03-17 15:00:00,74.77,74.84,74.76,74.84,75227.0,57.2598,57.3135,57.2522,57.3135,75227.0
2016-03-17 15:05:00,74.84,74.92,74.83,74.91,94862.0,57.3135,57.3747,57.3058,57.3671,94862.0
2016-03-17 15:10:00,74.9,74.93,74.86,74.9,83636.0,57.3594,57.3824,57.3288,57.3594,83636.0
2016-03-17 15:15:00,74.89,74.94,74.75,74.89,103892.0,57.3517,57.39,57.2445,57.3517,103892.0
2016-03-17 15:20:00,74.9,74.95,74.84,74.92,61348.0,57.3594,57.3977,57.3135,57.3747,61348.0
2016-03-17 15:25:00,74.92,75.0,74.9,74.96,88024.0,57.3747,57.436,57.3594,57.4054,88024.0
2016-03-17 15:30:00,74.97,74.97,74.84,74.85,84812.0,57.413,57.413,57.3135,57.3211,84812.0
2016-03-17 15:35:00,74.85,74.97,74.82,74.92,88801.0,57.3211,57.413,57.2981,57.3747,88801.0
2016-03-17 15:40:00,74.92,74.94,74.85,74.86,130413.0,57.3747,57.39,57.3211,57.3288,130413.0
2016-03-17 15:45:00,74.85,74.91,74.8,74.87,224340.0,57.3211,57.3671,57.2828,57.3364,224340.0
2016-03-17 15:50:00,74.87,74.88,74.66,74.67,166050.0,57.3364,57.3441,57.1756,57.1833,166050.0
2016-03-17 15:55:00,74.66,74.68,74.52,74.54,311088.0,57.1756,57.1909,57.0684,57.0837,311088.0
2016-03-18 09:30:00,75.01,75.01,74.44,74.7,1062471.0,57.4436,57.4436,57.0071,57.2062,1062471.0
2016-03-18 09:35:00,74.73,74.85,74.57,74.73,53874.0,57.2292,57.3211,57.1067,57.2292,53874.0
2016-03-18 09:40:00,74.71,74.81,74.59,74.77,74003.0,57.2139,57.2905,57.122,57.2598,74003.0
2016-03-18 09:45:00,74.77,74.8,74.6,74.74,87664.0,57.2598,57.2828,57.1297,57.2369,87664.0
2016-03-18 09:50:00,74.74,74.88,74.66,74.75,91466.0,57.2369,57.3441,57.1756,57.2445,91466.0
2016-03-18 09:55:00,74.74,74.88,74.74,74.84,71345.0,57.2369,57.3441,57.2369,57.3135,71345.0
2016-03-18 10:00:00,74.85,74.98,74.79,74.87,75603.0,57.3211,57.4207,57.2752,57.3364,75603.0
2016-03-18 10:05:00,74.85,74.91,74.73,74.8,45006.0,57.3211,57.3671,57.2292,57.2828,45006.0
2016-03-18 10:10:00,74.78,74.93,74.7,74.72,29758.0,57.2675,57.3824,57.2062,57.2216,29758.0
2016-03-18 10:15:00,74.72,74.72,74.36,74.36,54297.0,57.2216,57.2216,56.9459,56.9459,54297.0
2016-03-18 10:20:00,74.36,74.48,74.35,74.41,134477.0,56.9459,57.0378,56.9382,56.9842,134477.0
2016-03-18 10:25:00,74.41,74.44,74.04,74.05,109015.0,56.9842,57.0071,56.7008,56.7085,109015.0
2016-03-18 10:30:00,74.07,74.23,74.03,74.17,62761.0,56.7238,56.8463,56.6931,56.8004,62761.0
2016-03-18 10:35:00,74.18,74.2,73.88,73.93,58913.0,56.808,56.8233,56.5783,56.6166,58913.0
2016-03-18 10:40:00,73.95,73.99,73.87,73.9,65523.0,56.6319,56.6625,56.5706,56.5936,65523.0
2016-03-18 10:45:00,73.89,73.9,73.73,73.73,74815.0,56.5859,56.5936,56.4634,56.4634,74815.0
2016-03-18 10:50:00,73.73,73.86,73.65,73.86,75441.0,56.4634,56.563,56.4021,56.563,75441.0
2016-03-18 10:55:00,73.85,74.11,73.85,74.11,69262.0,56.5553,56.7544,56.5553,56.7544,69262.0
2016-03-18 11:00:00,74.11,74.35,74.1,74.24,56124.0,56.7544,56.9382,56.7468,56.854,56124.0
2016-03-18 11:05:00,74.24,74.34,74.22,74.24,59537.0,56.854,56.9305,56.8387,56.854,59537.0
2016-03-18 11:10:00,74.22,74.28,74.08,74.08,36997.0,56.8387,56.8846,56.7314,56.7314,36997.0
2016-03-18 11:15:00,74.07,74.16,74.04,74.11,26909.0,56.7238,56.7927,56.7008,56.7544,26909.0
2016-03-18 11:20:00,74.11,74.11,73.92,73.96,72984.0,56.7544,56.7544,56.6089,56.6395,72984.0
2016-03-18 11:25:00,73.97,73.99,73.9,73.95,48950.0,56.6472,56.6625,56.5936,56.6319,48950.0
2016-03-18 11:30:00,73.94,73.99,73.89,73.91,77993.0,56.6242,56.6625,56.5859,56.6012,77993.0
2016-03-18 11:35:00,73.9,73.96,73.82,73.86,85595.0,56.5936,56.6395,56.5323,56.563,85595.0
2016-03-18 11:40:00,73.86,73.9,73.68,73.72,84972.0,56.563,56.5936,56.4251,56.4557,84972.0
2016-03-18 11:45:00,73.72,73.82,73.7,73.77,90475.0,56.4557,56.5323,56.4404,56.494,90475.0
2016-03-18 11:50:00,73.75,73.81,73.6,73.81,63437.0,56.4787,56.5247,56.3638,56.5247,63437.0
2016-03-18 11:55:00,73.8,73.81,73.6,73.72,49086.0,56.517,56.5247,56.3638,56.4557,49086.0
2016-03-18 12:00:00,73.72,73.83,73.7,73.8,60429.0,56.4557,56.54,56.4404,56.517,60429.0
2016-03-18 12:05:00,73.79,73.81,73.63,73.63,40463.0,56.5094,56.5247,56.3868,56.3868,40463.0
2016-03-18 12:10:00,73.63,73.77,73.61,73.73,30819.0,56.3868,56.494,56.3715,56.4634,30819.0
2016-03-18 12:15:00,73.72,73.72,73.54,73.59,65306.0,56.4557,56.4557,56.3179,56.3562,65306.0
2016-03-18 12:20:00,73.59,73.7,73.54,73.69,63763.0,56.3562,56.4404,56.3179,56.4328,63763.0
2016-03-18 12:25:00,73.7,73.82,73.65,73.67,64571.0,56.4404,56.5323,56.4021,56.4175,64571.0
2016-03-18 12:30:00,73.65,73.66,73.56,73.62,41850.0,56.4021,56.4098,56.3332,56.3792,41850.0
2016-03-18 12:35:00,73.62,73.68,73.59,73.65,46269.0,56.3792,56.4251,56.3562,56.4021,46269.0
2016-03-18 12:40:00,73.66,73.66,73.52,73.53,51779.0,56.4098,56.4098,56.3026,56.3102,51779.0
2016-03-18 12:45:00,73.54,73.7,73.54,73.66,39400.0,56.3179,56.4404,56.3179,56.4098,39400.0
2016-03-18 12:50:00,73.66,73.73,73.62,73.64,46409.0,56.4098,56.4634,56.3792,56.3945,46409.0
2016-03-18 12:55:00,73.64,73.81,73.64,73.7,56171.0,56.3945,56.5247,56.3945,56.4404,56171.0
2016-03-18 13:00:00,73.7,73.76,73.5,73.54,41019.0,56.4404,56.4864,56.2873,56.3179,41019.0
2016-03-18 13:05:00,73.55,73.61,73.43,73.45,35657.0,56.3256,56.3715,56.2337,56.249,35657.0
2016-03-18 13:10:00,73.44,73.48,73.35,73.35,58935.0,56.2413,56.272,56.1724,56.1724,58935.0
2016-03-18 13:15:00,73.34,73.39,73.27,73.29,60865.0,56.1647,56.203,56.1111,56.1264,60865.0
2016-03-18 13:20:00,73.3,73.36,73.27,73.33,79787.0,56.1341,56.1801,56.1111,56.1571,79787.0
2016-03-18 13:25:00,73.33,73.46,73.31,73.46,55957.0,56.1571,56.2566,56.1418,56.2566,55957.0
2016-03-18 13:30:00,73.47,73.55,73.47,73.55,46328.0,56.2643,56.3256,56.2643,56.3256,46328.0
2016-03-18 13:35:00,73.53,73.66,73.53,73.66,84274.0,56.3102,56.4098,56.3102,56.4098,84274.0
2016-03-18 13:40:00,73.66,73.89,73.65,73.86,69868.0,56.4098,56.5859,56.4021,56.563,69868.0
2016-03-18 13:45:00,73.87,73.94,73.84,73.84,37511.0,56.5706,56.6242,56.5476,56.5476,37511.0
2016-03-18 13:50:00,73.85,73.95,73.84,73.95,41833.0,56.5553,56.6319,56.5476,56.6319,41833.0
2016-03-18 13:55:00,73.95,74.01,73.94,73.95,97221.0,56.6319,56.6778,56.6242,56.6319,97221.0
2016-03-18 14:00:00,73.95,74.1,73.92,74.07,74199.0,56.6319,56.7468,56.6089,56.7238,74199.0
2016-03-18 14:05:00,74.08,74.12,74.07,74.08,47852.0,56.7314,56.7621,56.7238,56.7314,47852.0
2016-03-18 14:10:00,74.07,74.15,74.06,74.1,53360.0,56.7238,56.785,56.7161,56.7468,53360.0
2016-03-18 14:15:00,74.09,74.09,73.86,73.94,58889.0,56.7391,56.7391,56.563,56.6242,58889.0
2016-03-18 14:20:00,73.94,73.96,73.85,73.89,37962.0,56.6242,56.6395,56.5553,56.5859,37962.0
2016-03-18 14:25:00,73.89,73.9,73.78,73.82,61815.0,56.5859,56.5936,56.5017,56.5323,61815.0
2016-03-18 14:30:00,73.81,73.81,73.67,73.7,87256.0,56.5247,56.5247,56.4175,56.4404,87256.0
2016-03-18 14:35:00,73.7,73.71,73.61,73.66,81598.0,56.4404,56.4481,56.3715,56.4098,81598.0
2016-03-18 14:40:00,73.65,73.67,73.61,73.64,41839.0,56.4021,56.4175,56.3715,56.3945,41839.0
2016-03-18 14:45:00,73.65,73.68,73.54,73.57,53027.0,56.4021,56.4251,56.3179,56.3409,53027.0
2016-03-18 14:50:00,73.57,73.62,73.55,73.57,44071.0,56.3409,56.3792,56.3256,56.3409,44071.0
2016-03-18 14:55:00,73.56,73.58,73.46,73.47,91232.0,56.3332,56.3485,56.2566,56.2643,91232.0
2016-03-18 15:00:00,73.47,73.59,73.46,73.52,61879.0,56.2643,56.3562,56.2566,56.3026,61879.0
2016-03-18 15:05:00,73.52,73.57,73.5,73.51,88358.0,56.3026,56.3409,56.2873,56.2949,88358.0
2016-03-18 15:10:00,73.52,73.57,73.46,73.52,90476.0,56.3026,56.3409,56.2566,56.3026,90476.0
2016-03-18 15:15:00,73.52,73.57,73.39,73.39,101611.0,56.3026,56.3409,56.203,56.203,101611.0
2016-03-18 15:20:00,73.39,73.51,73.35,73.5,82705.0,56.203,56.2949,56.1724,56.2873,82705.0
2016-03-18 15:25:00,73.5,73.53,73.47,73.52,65448.0,56.2873,56.3102,56.2643,56.3026,65448.0
2016-03-18 15:30:00,73.52,73.54,73.44,73.52,98667.0,56.3026,56.3179,56.2413,56.3026,98667.0
2016-03-18 15:35:00,73.52,73.53,73.45,73.49,124753.0,56.3026,56.3102,56.249,56.2796,124753.0
2016-03-18 15:40:00,73.5,73.57,73.46,73.5,163783.0,56.2873,56.3409,56.2566,56.2873,163783.0
2016-03-18 15:45:00,73.5,73.57,73.45,73.45,183970.0,56.2873,56.3409,56.249,56.249,183970.0
2016-03-18 15:50:00,73.45,73.49,73.39,73.4,249502.0,56.249,56.2796,56.203,56.2107,249502.0
2016-03-18 15:55:00,73.41,73.57,73.4,73.49,540690.0,56.2183,56.3409,56.2107,56.2796,540690.0
2016-03-21 09:30:00,72.37,73.0,72.18,72.9,335910.0,55.4219,55.9044,55.2764,55.8278,335910.0
2016-03-21 09:35:00,72.87,73.36,72.59,73.29,117843.0,55.8048,56.1801,55.5904,56.1264,117843.0
2016-03-21 09:40:00,73.33,74.0,73.29,73.8,246991.0,56.1571,56.6702,56.1264,56.517,246991.0
2016-03-21 09:45:00,73.81,73.86,73.59,73.76,127890.0,56.5247,56.563,56.3562,56.4864,127890.0
2016-03-21 09:50:00,73.77,74.13,73.75,74.13,150872.0,56.494,56.7697,56.4787,56.7697,150872.0
2016-03-21 09:55:00,74.16,74.17,73.87,73.88,93676.0,56.7927,56.8004,56.5706,56.5783,93676.0
2016-03-21 10:00:00,73.91,74.18,73.56,73.56,162729.0,56.6012,56.808,56.3332,56.3332,162729.0
2016-03-21 10:05:00,73.55,73.68,73.41,73.6,143378.0,56.3256,56.4251,56.2183,56.3638,143378.0
2016-03-21 10:10:00,73.58,73.71,73.49,73.7,98600.0,56.3485,56.4481,56.2796,56.4404,98600.0
2016-03-21 10:15:00,73.71,73.74,73.52,73.72,80205.0,56.4481,56.4711,56.3026,56.4557,80205.0
2016-03-21 10:20:00,73.71,74.05,73.49,74.05,154770.0,56.4481,56.7085,56.2796,56.7085,154770.0
2016-03-21 10:25:00,74.06,74.1,73.73,73.76,83306.0,56.7161,56.7468,56.4634,56.4864,83306.0
2016-03-21 10:30:00,73.76,73.79,73.52,73.69,72014.0,56.4864,56.5094,56.3026,56.4328,72014.0
2016-03-21 10:35:00,73.7,74.1,73.69,73.89,92896.0,56.4404,56.7468,56.4328,56.5859,92896.0
2016-03-21 10:40:00,73.88,73.92,73.64,73.66,120146.0,56.5783,56.6089,56.3945,56.4098,120146.0
2016-03-21 10:45:00,73.67,73.93,73.63,73.8,121199.0,56.4175,56.6166,56.3868,56.517,121199.0
2016-03-21 10:50:00,73.81,73.95,73.76,73.83,72361.0,56.5247,56.6319,56.4864,56.54,72361.0
2016-03-21 10:55:00,73.82,74.0,73.8,73.97,54960.0,56.5323,56.6702,56.517,56.6472,54960.0
2016-03-21 11:00:00,73.97,74.08,73.86,74.02,65761.0,56.6472,56.7314,56.563,56.6855,65761.0
2016-03-21 11:05:00,74.01,74.08,73.9,74.02,67870.0,56.6778,56.7314,56.5936,56.6855,67870.0
2016-03-21 11:10:00,74.02,74.07,73.96,74.05,73545.0,56.6855,56.7238,56.6395,56.7085,73545.0
2016-03-21 11:15:00,74.06,74.53,74.06,74.5,101372.0,56.7161,57.0761,56.7161,57.0531,101372.0
2016-03-21 11:20:00,74.5,74.57,74.42,74.55,55668.0,57.0531,57.1067,56.9918,57.0914,55668.0
2016-03-21 11:25:00,74.57,74.69,74.42,74.52,90011.0,57.1067,57.1986,56.9918,57.0684,90011.0
2016-03-21 11:30:00,74.52,74.73,74.5,74.7,103388.0,57.0684,57.2292,57.0531,57.2062,103388.0
2016-03-21 11:35:00,74.69,74.72,74.43,74.58,61325.0,57.1986,57.2216,56.9995,57.1143,61325.0
2016-03-21 11:40:00,74.59,74.68,74.54,74.66,48067.0,57.122,57.1909,57.0837,57.1756,48067.0
2016-03-21 11:45:00,74.67,74.68,74.32,74.34,45810.0,57.1833,57.1909,56.9152,56.9305,45810.0
2016-03-21 11:50:00,74.36,74.57,74.31,74.57,42572.0,56.9459,57.1067,56.9076,57.1067,42572.0
2016-03-21 11:55:00,74.58,74.68,74.48,74.48,53937.0,57.1143,57.1909,57.0378,57.0378,53937.0
2016-03-21 12:00:00,74.44,74.61,74.4,74.53,48801.0,57.0071,57.1373,56.9765,57.0761,48801.0
2016-03-21 12:05:00,74.53,74.59,74.44,74.57,39410.0,57.0761,57.122,57.0071,57.1067,39410.0
2016-03-21 12:10:00,74.58,74.59,74.46,74.47,32345.0,57.1143,57.122,57.0224,57.0301,32345.0
2016-03-21 12:15:00,74.49,74.51,74.37,74.45,33276.0,57.0454,57.0607,56.9535,57.0148,33276.0
2016-03-21 12:20:00,74.46,74.54,74.42,74.42,31580.0,57.0224,57.0837,56.9918,56.9918,31580.0
2016-03-21 12:25:00,74.41,74.46,74.31,74.4,48784.0,56.9842,57.0224,56.9076,56.9765,48784.0
2016-03-21 12:30:00,74.39,74.43,74.26,74.34,48253.0,56.9688,56.9995,56.8693,56.9305,48253.0
2016-03-21 12:35:00,74.33,74.44,74.3,74.41,45807.0,56.9229,57.0071,56.8999,56.9842,45807.0
2016-03-21 12:40:00,74.4,74.45,74.32,74.44,67178.0,56.9765,57.0148,56.9152,57.0071,67178.0
2016-03-21 12:45:00,74.45,74.54,74.4,74.42,32282.0,57.0148,57.0837,56.9765,56.9918,32282.0
2016-03-21 12:50:00,74.42,74.51,74.4,74.47,47453.0,56.9918,57.0607,56.9765,57.0301,47453.0
2016-03-21 12:55:00,74.47,74.55,74.42,74.54,47689.0,57.0301,57.0914,56.9918,57.0837,47689.0
2016-03-21 13:00:00,74.54,74.64,74.52,74.59,46198.0,57.0837,57.1603,57.0684,57.122,46198.0
2016-03-21 13:05:00,74.6,74.63,74.51,74.57,37647.0,57.1297,57.1526,57.0607,57.1067,37647.0
2016-03-21 13:10:00,74.56,74.66,74.49,74.63,43020.0,57.099,57.1756,57.0454,57.1526,43020.0
2016-03-21 13:15:00,74.64,74.7,74.61,74.69,40413.0,57.1603,57.2062,57.1373,57.1986,40413.0
2016-03-21 13:20:00,74.68,74.74,74.61,74.74,40846.0,57.1909,57.2369,57.1373,57.2369,40846.0
2016-03-21 13:25:00,74.74,74.8,74.66,74.77,64770.0,57.2369,57.2828,57.1756,57.2598,64770.0
2016-03-21 13:30:00,74.76,74.79,74.69,74.75,44755.0,57.2522,57.2752,57.1986,57.2445,44755.0
2016-03-21 13:35:00,74.74,74.83,74.71,74.8,46225.0,57.2369,57.3058,57.2139,57.2828,46225.0
2016-03-21 13:40:00,74.79,74.95,74.74,74.95,58910.0,57.2752,57.3977,57.2369,57.3977,58910.0
2016-03-21 13:45:00,74.94,74.97,74.81,74.9,58663.0,57.39,57.413,57.2905,57.3594,58663.0
2016-03-21 13:50:00,74.91,74.95,74.85,74.94,39675.0,57.3671,57.3977,57.3211,57.39,39675.0
2016-03-21 13:55:00,74.93,74.93,74.81,74.91,47290.0,57.3824,57.3824,57.2905,57.3671,47290.0
2016-03-21 14:00:00,74.91,74.97,74.86,74.96,45040.0,57.3671,57.413,57.3288,57.4054,45040.0
2016-03-21 14:05:00,74.96,74.97,74.9,74.93,61592.0,57.4054,57.413,57.3594,57.3824,61592.0
2016-03-21 14:10:00,74.93,74.95,74.88,74.89,57714.0,57.3824,57.3977,57.3441,57.3517,57714.0
2016-03-21 14:15:00,74.9,74.98,74.87,74.95,49339.0,57.3594,57.4207,57.3364,57.3977,49339.0
2016-03-21 14:20:00,74.95,74.99,74.85,74.98,48983.0,57.3977,57.4283,57.3211,57.4207,48983.0
2016-03-21 14:25:00,74.97,74.98,74.86,74.95,55972.0,57.413,57.4207,57.3288,57.3977,55972.0
2016-03-21 14:30:00,74.95,74.96,74.81,74.82,68307.0,57.3977,57.4054,57.2905,57.2981,68307.0
2016-03-21 14:35:00,74.82,74.84,74.72,74.76,68491.0,57.2981,57.3135,57.2216,57.2522,68491.0
2016-03-21 14:40:00,74.76,74.9,74.75,74.9,73400.0,57.2522,57.3594,57.2445,57.3594,73400.0
2016-03-21 14:45:00,74.89,74.89,74.83,74.84,48933.0,57.3517,57.3517,57.3058,57.3135,48933.0
2016-03-21 14:50:00,74.84,74.91,74.78,74.88,49058.0,57.3135,57.3671,57.2675,57.3441,49058.0
2016-03-21 14:55:00,74.88,74.93,74.83,74.93,48817.0,57.3441,57.3824,57.3058,57.3824,48817.0
2016-03-21 15:00:00,74.94,74.94,74.82,74.84,61990.0,57.39,57.39,57.2981,57.3135,61990.0
2016-03-21 15:05:00,74.84,74.89,74.78,74.89,64050.0,57.3135,57.3517,57.2675,57.3517,64050.0
2016-03-21 15:10:00,74.89,74.93,74.86,74.9,54570.0,57.3517,57.3824,57.3288,57.3594,54570.0
2016-03-21 15:15:00,74.9,74.92,74.85,74.85,62846.0,57.3594,57.3747,57.3211,57.3211,62846.0
2016-03-21 15:20:00,74.84,74.95,74.83,74.95,59306.0,57.3135,57.3977,57.3058,57.3977,59306.0
2016-03-21 15:25:00,74.94,74.99,74.92,74.98,47127.0,57.39,57.4283,57.3747,57.4207,47127.0
2016-03-21 15:30:00,74.98,74.99,74.9,74.97,74998.0,57.4207,57.4283,57.3594,57.413,74998.0
2016-03-21 15:35:00,74.97,75.0,74.94,74.95,64275.0,57.413,57.436,57.39,57.3977,64275.0
2016-03-21 15:40:00,74.95,75.0,74.95,74.99,69001.0,57.3977,57.436,57.3977,57.4283,69001.0
2016-03-21 15:45:00,74.99,74.99,74.91,74.98,77387.0,57.4283,57.4283,57.3671,57.4207,77387.0
2016-03-21 15:50:00,74.98,74.99,74.96,74.98,102681.0,57.4207,57.4283,57.4054,57.4207,102681.0
2016-03-21 15:55:00,74.98,75.04,74.89,74.91,358718.0,57.4207,57.4666,57.3517,57.3671,358718.0
2016-03-22 09:30:00,74.21,74.87,74.05,74.77,197032.0,56.831,57.3364,56.7085,57.2598,197032.0
2016-03-22 09:35:00,74.76,74.76,74.21,74.26,56050.0,57.2522,57.2522,56.831,56.8693,56050.0
2016-03-22 09:40:00,74.27,74.65,74.27,74.63,77980.0,56.8769,57.168,56.8769,57.1526,77980.0
2016-03-22 09:45:00,74.63,74.67,74.37,74.62,91077.0,57.1526,57.1833,56.9535,57.145,91077.0
2016-03-22 09:50:00,74.59,75.0,74.57,74.85,74429.0,57.122,57.436,57.1067,57.3211,74429.0
2016-03-22 09:55:00,74.87,75.0,74.67,74.94,72769.0,57.3364,57.436,57.1833,57.39,72769.0
2016-03-22 10:00:00,74.94,75.23,74.77,74.79,107662.0,57.39,57.6121,57.2598,57.2752,107662.0
2016-03-22 10:05:00,74.78,74.96,74.59,74.62,63928.0,57.2675,57.4054,57.122,57.145,63928.0
2016-03-22 10:10:00,74.61,74.73,74.58,74.6,38088.0,57.1373,57.2292,57.1143,57.1297,38088.0
2016-03-22 10:15:00,74.62,74.64,74.5,74.55,39037.0,57.145,57.1603,57.0531,57.0914,39037.0
2016-03-22 10:20:00,74.57,74.62,74.5,74.58,60932.0,57.1067,57.145,57.0531,57.1143,60932.0
2016-03-22 10:25:00,74.58,74.63,74.47,74.53,51692.0,57.1143,57.1526,57.0301,57.0761,51692.0
2016-03-22 10:30:00,74.54,74.68,74.5,74.56,44392.0,57.0837,57.1909,57.0531,57.099,44392.0
2016-03-22 10:35:00,74.54,74.82,74.5,74.81,44836.0,57.0837,57.2981,57.0531,57.2905,44836.0
2016-03-22 10:40:00,74.81,74.82,74.58,74.62,55574.0,57.2905,57.2981,57.1143,57.145,55574.0
2016-03-22 10:45:00,74.63,74.75,74.58,74.7,33241.0,57.1526,57.2445,57.1143,57.2062,33241.0
2016-03-22 10:50:00,74.71,74.85,74.65,74.84,47706.0,57.2139,57.3211,57.168,57.3135,47706.0
2016-03-22 10:55:00,74.85,74.97,74.74,74.79,34299.0,57.3211,57.413,57.2369,57.2752,34299.0
2016-03-22 11:00:00,74.77,74.81,74.68,74.71,59820.0,57.2598,57.2905,57.1909,57.2139,59820.0
2016-03-22 11:05:00,74.72,74.77,74.59,74.63,44252.0,57.2216,57.2598,57.122,57.1526,44252.0
2016-03-22 11:10:00,74.65,74.67,74.54,74.55,22215.0,57.168,57.1833,57.0837,57.0914,22215.0
2016-03-22 11:15:00,74.56,74.62,74.5,74.59,22147.0,57.099,57.145,57.0531,57.122,22147.0
2016-03-22 11:20:00,74.6,74.68,74.46,74.48,34731.0,57.1297,57.1909,57.0224,57.0378,34731.0
2016-03-22 11:25:00,74.49,74.62,74.43,74.53,32087.0,57.0454,57.145,56.9995,57.0761,32087.0
2016-03-22 11:30:00,74.52,74.53,74.3,74.3,49092.0,57.0684,57.0761,56.8999,56.8999,49092.0
2016-03-22 11:35:00,74.3,74.31,74.14,74.15,95157.0,56.8999,56.9076,56.7774,56.785,95157.0
2016-03-22 11:40:00,74.14,74.17,74.05,74.13,76570.0,56.7774,56.8004,56.7085,56.7697,76570.0
2016-03-22 11:45:00,74.14,74.14,73.91,73.95,57567.0,56.7774,56.7774,56.6012,56.6319,57567.0
2016-03-22 11:50:00,73.93,74.1,73.91,73.91,37747.0,56.6166,56.7468,56.6012,56.6012,37747.0
2016-03-22 11:55:00,73.92,74.19,73.91,74.15,37441.0,56.6089,56.8157,56.6012,56.785,37441.0
2016-03-22 12:00:00,74.16,74.22,74.1,74.2,29099.0,56.7927,56.8387,56.7468,56.8233,29099.0
2016-03-22 12:05:00,74.19,74.28,74.18,74.21,27017.0,56.8157,56.8846,56.808,56.831,27017.0
2016-03-22 12:10:00,74.22,74.22,74.12,74.18,27946.0,56.8387,56.8387,56.7621,56.808,27946.0
2016-03-22 12:15:00,74.18,74.19,74.09,74.09,30048.0,56.808,56.8157,56.7391,56.7391,30048.0
2016-03-22 12:20:00,74.08,74.25,74.08,74.19,27332.0,56.7314,56.8616,56.7314,56.8157,27332.0
2016-03-22 12:25:00,74.19,74.36,74.19,74.33,35846.0,56.8157,56.9459,56.8157,56.9229,35846.0
2016-03-22 12:30:00,74.33,74.34,74.21,74.25,25627.0,56.9229,56.9305,56.831,56.8616,25627.0
2016-03-22 12:35:00,74.24,74.24,74.14,74.14,28138.0,56.854,56.854,56.7774,56.7774,28138.0
2016-03-22 12:40:00,74.13,74.24,74.09,74.24,28579.0,56.7697,56.854,56.7391,56.854,28579.0
2016-03-22 12:45:00,74.24,74.36,74.22,74.3,28578.0,56.854,56.9459,56.8387,56.8999,28578.0
2016-03-22 12:50:00,74.3,74.39,74.26,74.26,34531.0,56.8999,56.9688,56.8693,56.8693,34531.0
2016-03-22 12:55:00,74.25,74.38,74.23,74.26,36017.0,56.8616,56.9612,56.8463,56.8693,36017.0
2016-03-22 13:00:00,74.24,74.26,74.13,74.15,30942.0,56.854,56.8693,56.7697,56.785,30942.0
2016-03-22 13:05:00,74.16,74.21,74.09,74.11,25193.0,56.7927,56.831,56.7391,56.7544,25193.0
2016-03-22 13:10:00,74.1,74.1,73.96,74.01,46883.0,56.7468,56.7468,56.6395,56.6778,46883.0
2016-03-22 13:15:00,74.01,74.05,74.01,74.03,20572.0,56.6778,56.7085,56.6778,56.6931,20572.0
2016-03-22 13:20:00,74.02,74.11,74.0,74.07,31114.0,56.6855,56.7544,56.6702,56.7238,31114.0
2016-03-22 13:25:00,74.07,74.15,74.04,74.11,24731.0,56.7238,56.785,56.7008,56.7544,24731.0
2016-03-22 13:30:00,74.12,74.17,74.07,74.09,26645.0,56.7621,56.8004,56.7238,56.7391,26645.0
2016-03-22 13:35:00,74.09,74.24,74.08,74.22,22515.0,56.7391,56.854,56.7314,56.8387,22515.0
2016-03-22 13:40:00,74.22,74.22,74.02,74.02,28928.0,56.8387,56.8387,56.6855,56.6855,28928.0
2016-03-22 13:45:00,74.04,74.11,74.01,74.07,34350.0,56.7008,56.7544,56.6778,56.7238,34350.0
2016-03-22 13:50:00,74.07,74.1,74.04,74.09,18819.0,56.7238,56.7468,56.7008,56.7391,18819.0
2016-03-22 13:55:00,74.09,74.12,74.05,74.05,25713.0,56.7391,56.7621,56.7085,56.7085,25713.0
2016-03-22 14:00:00,74.05,74.19,74.05,74.13,26635.0,56.7085,56.8157,56.7085,56.7697,26635.0
2016-03-22 14:05:00,74.12,74.15,74.09,74.13,25400.0,56.7621,56.785,56.7391,56.7697,25400.0
2016-03-22 14:10:00,74.14,74.27,74.14,74.22,37706.0,56.7774,56.8769,56.7774,56.8387,37706.0
2016-03-22 14:15:00,74.21,74.21,74.11,74.14,74963.0,56.831,56.831,56.7544,56.7774,74963.0
2016-03-22 14:20:00,74.14,74.25,74.12,74.22,44447.0,56.7774,56.8616,56.7621,56.8387,44447.0
2016-03-22 14:25:00,74.22,74.31,74.2,74.27,41373.0,56.8387,56.9076,56.8233,56.8769,41373.0
2016-03-22 14:30:00,74.26,74.32,74.23,74.3,62065.0,56.8693,56.9152,56.8463,56.8999,62065.0
2016-03-22 14:35:00,74.3,74.34,74.24,74.25,59127.0,56.8999,56.9305,56.854,56.8616,59127.0
2016-03-22 14:40:00,74.25,74.25,74.07,74.09,64989.0,56.8616,56.8616,56.7238,56.7391,64989.0
2016-03-22 14:45:00,74.09,74.14,74.04,74.11,55877.0,56.7391,56.7774,56.7008,56.7544,55877.0
2016-03-22 14:50:00,74.1,74.12,73.99,74.01,63935.0,56.7468,56.7621,56.6625,56.6778,63935.0
2016-03-22 14:55:00,74.01,74.01,73.81,73.83,82568.0,56.6778,56.6778,56.5247,56.54,82568.0
2016-03-22 15:00:00,73.82,73.91,73.8,73.87,57993.0,56.5323,56.6012,56.517,56.5706,57993.0
2016-03-22 15:05:00,73.87,73.97,73.86,73.91,44960.0,56.5706,56.6472,56.563,56.6012,44960.0
2016-03-22 15:10:00,73.9,73.96,73.85,73.86,43465.0,56.5936,56.6395,56.5553,56.563,43465.0
2016-03-22 15:15:00,73.86,73.87,73.65,73.72,70661.0,56.563,56.5706,56.4021,56.4557,70661.0
2016-03-22 15:20:00,73.71,73.72,73.63,73.63,39180.0,56.4481,56.4557,56.3868,56.3868,39180.0
2016-03-22 15:25:00,73.64,73.69,73.59,73.64,52598.0,56.3945,56.4328,56.3562,56.3945,52598.0
2016-03-22 15:30:00,73.65,73.71,73.63,73.7,61471.0,56.4021,56.4481,56.3868,56.4404,61471.0
2016-03-22 15:35:00,73.71,73.74,73.62,73.62,60059.0,56.4481,56.4711,56.3792,56.3792,60059.0
2016-03-22 15:40:00,73.63,73.7,73.6,73.64,344405.0,56.3868,56.4404,56.3638,56.3945,344405.0
2016-03-22 15:45:00,73.64,73.67,73.58,73.6,134549.0,56.3945,56.4175,56.3485,56.3638,134549.0
2016-03-22 15:50:00,73.6,73.67,73.54,73.57,141305.0,56.3638,56.4175,56.3179,56.3409,141305.0
2016-03-22 15:55:00,73.56,73.71,73.56,73.64,319623.0,56.3332,56.4481,56.3332,56.3945,319623.0
2016-03-23 09:30:00,73.04,73.12,72.78,72.85,147313.0,55.935,55.9963,55.7359,55.7895,147313.0
2016-03-23 09:35:00,72.87,73.28,72.85,73.15,96882.0,55.8048,56.1188,55.7895,56.0192,96882.0
2016-03-23 09:40:00,73.15,73.35,73.09,73.26,57401.0,56.0192,56.1724,55.9733,56.1035,57401.0
2016-03-23 09:45:00,73.3,73.47,73.13,73.2,67877.0,56.1341,56.2643,56.0039,56.0575,67877.0
2016-03-23 09:50:00,73.23,73.39,73.14,73.3,33886.0,56.0805,56.203,56.0116,56.1341,33886.0
2016-03-23 09:55:00,73.29,73.33,73.08,73.09,30292.0,56.1264,56.1571,55.9656,55.9733,30292.0
2016-03-23 10:00:00,73.11,73.17,73.0,73.06,64485.0,55.9886,56.0345,55.9044,55.9503,64485.0
2016-03-23 10:05:00,73.04,73.06,72.91,72.92,83620.0,55.935,55.9503,55.8354,55.8431,83620.0
2016-03-23 10:10:00,72.92,73.28,72.92,73.23,60726.0,55.8431,56.1188,55.8431,56.0805,60726.0
2016-03-23 10:15:00,73.22,73.22,73.03,73.08,35144.0,56.0728,56.0728,55.9273,55.9656,35144.0
2016-03-23 10:20:00,73.08,73.23,73.03,73.04,31039.0,55.9656,56.0805,55.9273,55.935,31039.0
2016-03-23 10:25:00,73.05,73.16,73.0,73.16,31275.0,55.9427,56.0269,55.9044,56.0269,31275.0
2016-03-23 10:30:00,73.16,73.4,72.91,72.94,151091.0,56.0269,56.2107,55.8354,55.8584,151091.0
2016-03-23 10:35:00,72.96,73.05,72.84,72.89,71997.0,55.8737,55.9427,55.7818,55.8201,71997.0
2016-03-23 10:40:00,72.9,72.94,72.78,72.86,55492.0,55.8278,55.8584,55.7359,55.7971,55492.0
2016-03-23 10:45:00,72.85,73.21,72.8,73.2,64351.0,55.7895,56.0652,55.7512,56.0575,64351.0
2016-03-23 10:50:00,73.2,73.2,73.1,73.17,65242.0,56.0575,56.0575,55.9809,56.0345,65242.0
2016-03-23 10:55:00,73.18,73.19,72.96,72.97,63570.0,56.0422,56.0499,55.8737,55.8814,63570.0
2016-03-23 11:00:00,72.98,72.98,72.81,72.91,49754.0,55.889,55.889,55.7589,55.8354,49754.0
2016-03-23 11:05:00,72.91,73.07,72.79,73.05,67272.0,55.8354,55.958,55.7435,55.9427,67272.0
2016-03-23 11:10:00,73.05,73.06,72.8,72.8,59244.0,55.9427,55.9503,55.7512,55.7512,59244.0
2016-03-23 11:15:00,72.8,72.88,72.7,72.7,42234.0,55.7512,55.8125,55.6746,55.6746,42234.0
2016-03-23 11:20:00,72.7,72.86,72.7,72.8,46914.0,55.6746,55.7971,55.6746,55.7512,46914.0
2016-03-23 11:25:00,72.81,72.9,72.76,72.79,104121.0,55.7589,55.8278,55.7206,55.7435,104121.0
2016-03-23 11:30:00,72.78,72.82,72.69,72.81,115177.0,55.7359,55.7665,55.667,55.7589,115177.0
2016-03-23 11:35:00,72.79,72.96,72.78,72.9,103089.0,55.7435,55.8737,55.7359,55.8278,103089.0
2016-03-23 11:40:00,72.9,72.95,72.69,72.7,115537.0,55.8278,55.8661,55.667,55.6746,115537.0
2016-03-23 11:45:00,72.69,72.75,72.63,72.75,57623.0,55.667,55.7129,55.621,55.7129,57623.0
2016-03-23 11:50:00,72.76,72.94,72.67,72.93,56058.0,55.7206,55.8584,55.6516,55.8508,56058.0
2016-03-23 11:55:00,72.91,72.93,72.72,72.83,55806.0,55.8354,55.8508,55.6899,55.7742,55806.0
2016-03-23 12:00:00,72.82,72.84,72.73,72.76,54129.0,55.7665,55.7818,55.6976,55.7206,54129.0
2016-03-23 12:05:00,72.76,72.84,72.75,72.81,41107.0,55.7206,55.7818,55.7129,55.7589,41107.0
2016-03-23 12:10:00,72.8,72.96,72.8,72.92,55433.0,55.7512,55.8737,55.7512,55.8431,55433.0
2016-03-23 12:15:00,72.93,73.06,72.83,73.05,38409.0,55.8508,55.9503,55.7742,55.9427,38409.0
2016-03-23 12:20:00,73.05,73.15,73.05,73.1,39279.0,55.9427,56.0192,55.9427,55.9809,39279.0
2016-03-23 12:25:00,73.11,73.18,73.06,73.12,39399.0,55.9886,56.0422,55.9503,55.9963,39399.0
2016-03-23 12:30:00,73.12,73.3,73.08,73.2,39626.0,55.9963,56.1341,55.9656,56.0575,39626.0
2016-03-23 12:35:00,73.2,73.28,73.09,73.18,34508.0,56.0575,56.1188,55.9733,56.0422,34508.0
2016-03-23 12:40:00,73.18,73.32,73.18,73.32,26887.0,56.0422,56.1494,56.0422,56.1494,26887.0
2016-03-23 12:45:00,73.32,73.35,73.22,73.3,37530.0,56.1494,56.1724,56.0728,56.1341,37530.0
2016-03-23 12:50:00,73.3,73.32,73.22,73.25,28534.0,56.1341,56.1494,56.0728,56.0958,28534.0
2016-03-23 12:55:00,73.24,73.3,73.12,73.29,30342.0,56.0882,56.1341,55.9963,56.1264,30342.0
2016-03-23 13:00:00,73.26,73.3,73.16,73.17,30136.0,56.1035,56.1341,56.0269,56.0345,30136.0
2016-03-23 13:05:00,73.17,73.21,73.13,73.2,24978.0,56.0345,56.0652,56.0039,56.0575,24978.0
2016-03-23 13:10:00,73.22,73.41,73.22,73.37,34242.0,56.0728,56.2183,56.0728,56.1877,34242.0
2016-03-23 13:15:00,73.34,73.47,73.34,73.47,36850.0,56.1647,56.2643,56.1647,56.2643,36850.0
2016-03-23 13:20:00,73.46,73.46,73.36,73.41,54969.0,56.2566,56.2566,56.1801,56.2183,54969.0
2016-03-23 13:25:00,73.4,73.41,73.28,73.41,28919.0,56.2107,56.2183,56.1188,56.2183,28919.0
2016-03-23 13:30:00,73.41,73.45,73.39,73.43,54618.0,56.2183,56.249,56.203,56.2337,54618.0
2016-03-23 13:35:00,73.42,73.44,73.24,73.3,71300.0,56.226,56.2413,56.0882,56.1341,71300.0
2016-03-23 13:40:00,73.3,73.34,73.2,73.34,38237.0,56.1341,56.1647,56.0575,56.1647,38237.0
2016-03-23 13:45:00,73.34,73.43,73.33,73.43,50160.0,56.1647,56.2337,56.1571,56.2337,50160.0
2016-03-23 13:50:00,73.43,73.52,73.42,73.46,56727.0,56.2337,56.3026,56.226,56.2566,56727.0
2016-03-23 13:55:00,73.48,73.49,73.4,73.41,28170.0,56.272,56.2796,56.2107,56.2183,28170.0
2016-03-23 14:00:00,73.42,73.49,73.38,73.45,160911.0,56.226,56.2796,56.1954,56.249,160911.0
2016-03-23 14:05:00,73.44,73.46,73.39,73.4,27624.0,56.2413,56.2566,56.203,56.2107,27624.0
2016-03-23 14:10:00,73.4,73.41,73.35,73.36,39591.0,56.2107,56.2183,56.1724,56.1801,39591.0
2016-03-23 14:15:00,73.37,73.52,73.37,73.41,54970.0,56.1877,56.3026,56.1877,56.2183,54970.0
2016-03-23 14:20:00,73.41,73.51,73.37,73.38,57528.0,56.2183,56.2949,56.1877,56.1954,57528.0
2016-03-23 14:25:00,73.38,73.38,73.21,73.23,53206.0,56.1954,56.1954,56.0652,56.0805,53206.0
2016-03-23 14:30:00,73.23,73.4,73.22,73.32,41377.0,56.0805,56.2107,56.0728,56.1494,41377.0
2016-03-23 14:35:00,73.32,73.33,73.2,73.22,32958.0,56.1494,56.1571,56.0575,56.0728,32958.0
2016-03-23 14:40:00,73.22,73.22,73.1,73.12,43572.0,56.0728,56.0728,55.9809,55.9963,43572.0
2016-03-23 14:45:00,73.13,73.17,73.03,73.04,45491.0,56.0039,56.0345,55.9273,55.935,45491.0
2016-03-23 14:50:00,73.04,73.07,72.94,73.01,61293.0,55.935,55.958,55.8584,55.912,61293.0
2016-03-23 14:55:00,73.0,73.05,72.88,72.91,26745.0,55.9044,55.9427,55.8125,55.8354,26745.0
2016-03-23 15:00:00,72.9,72.99,72.84,72.85,43761.0,55.8278,55.8967,55.7818,55.7895,43761.0
2016-03-23 15:05:00,72.85,72.93,72.83,72.89,49870.0,55.7895,55.8508,55.7742,55.8201,49870.0
2016-03-23 15:10:00,72.89,72.93,72.85,72.86,47470.0,55.8201,55.8508,55.7895,55.7971,47470.0
2016-03-23 15:15:00,72.85,72.86,72.79,72.85,53109.0,55.7895,55.7971,55.7435,55.7895,53109.0
2016-03-23 15:20:00,72.86,72.87,72.78,72.78,46399.0,55.7971,55.8048,55.7359,55.7359,46399.0
2016-03-23 15:25:00,72.78,72.9,72.77,72.88,55745.0,55.7359,55.8278,55.7282,55.8125,55745.0
2016-03-23 15:30:00,72.88,72.98,72.86,72.94,71965.0,55.8125,55.889,55.7971,55.8584,71965.0
2016-03-23 15:35:00,72.93,73.05,72.91,72.93,50630.0,55.8508,55.9427,55.8354,55.8508,50630.0
2016-03-23 15:40:00,72.93,73.03,72.9,73.0,85933.0,55.8508,55.9273,55.8278,55.9044,85933.0
2016-03-23 15:45:00,73.0,73.06,72.91,73.05,93787.0,55.9044,55.9503,55.8354,55.9427,93787.0
2016-03-23 15:50:00,73.04,73.07,73.02,73.04,91451.0,55.935,55.958,55.9197,55.935,91451.0
2016-03-23 15:55:00,73.04,73.09,72.93,72.95,163933.0,55.935,55.9733,55.8508,55.8661,163933.0
2016-03-24 09:30:00,71.91,72.12,71.79,71.87,222732.0,55.0696,55.2304,54.9777,55.039,222732.0
2016-03-24 09:35:00,71.88,72.11,71.7,71.96,170295.0,55.0466,55.2228,54.9088,55.1079,170295.0
2016-03-24 09:40:00,71.96,72.04,71.84,72.01,97179.0,55.1079,55.1692,55.016,55.1462,97179.0
2016-03-24 09:45:00,71.99,72.24,71.97,72.11,93099.0,55.1309,55.3223,55.1156,55.2228,93099.0
2016-03-24 09:50:00,72.1,72.39,72.06,72.15,97353.0,55.2151,55.4372,55.1845,55.2534,97353.0
2016-03-24 09:55:00,72.16,72.16,72.02,72.09,81877.0,55.2611,55.2611,55.1539,55.2075,81877.0
2016-03-24 10:00:00,72.09,72.13,71.83,71.86,116474.0,55.2075,55.2381,55.0084,55.0313,116474.0
2016-03-24 10:05:00,71.86,71.97,71.72,71.74,70373.0,55.0313,55.1156,54.9241,54.9394,70373.0
2016-03-24 10:10:00,71.74,71.79,71.58,71.72,92487.0,54.9394,54.9777,54.8169,54.9241,92487.0
2016-03-24 10:15:00,71.72,71.87,71.53,71.55,57968.0,54.9241,55.039,54.7786,54.7939,57968.0
2016-03-24 10:20:00,71.56,71.75,71.55,71.63,82829.0,54.8016,54.9471,54.7939,54.8552,82829.0
2016-03-24 10:25:00,71.61,71.67,71.55,71.6,36974.0,54.8399,54.8858,54.7939,54.8322,36974.0
2016-03-24 10:30:00,71.62,71.82,71.58,71.64,161612.0,54.8475,55.0007,54.8169,54.8629,161612.0
2016-03-24 10:35:00,71.61,71.74,71.5,71.58,92088.0,54.8399,54.9394,54.7556,54.8169,92088.0
2016-03-24 10:40:00,71.58,71.9,71.57,71.79,260178.0,54.8169,55.062,54.8092,54.9777,260178.0
2016-03-24 10:45:00,71.79,71.96,71.79,71.91,210420.0,54.9777,55.1079,54.9777,55.0696,210420.0
2016-03-24 10:50:00,71.93,72.11,71.93,72.03,93279.0,55.0849,55.2228,55.0849,55.1615,93279.0
2016-03-24 10:55:00,72.02,72.12,71.93,72.07,62632.0,55.1539,55.2304,55.0849,55.1922,62632.0
2016-03-24 11:00:00,72.08,72.22,71.92,71.95,189901.0,55.1998,55.307,55.0773,55.1003,189901.0
2016-03-24 11:05:00,71.94,72.03,71.93,71.97,93276.0,55.0926,55.1615,55.0849,55.1156,93276.0
2016-03-24 11:10:00,71.96,72.07,71.96,72.01,86578.0,55.1079,55.1922,55.1079,55.1462,86578.0
2016-03-24 11:15:00,72.01,72.07,71.97,72.03,117776.0,55.1462,55.1922,55.1156,55.1615,117776.0
2016-03-24 11:20:00,72.04,72.08,71.91,72.05,76715.0,55.1692,55.1998,55.0696,55.1768,76715.0
2016-03-24 11:25:00,72.05,72.09,71.95,72.06,66896.0,55.1768,55.2075,55.1003,55.1845,66896.0
2016-03-24 11:30:00,72.07,72.13,72.02,72.1,56427.0,55.1922,55.2381,55.1539,55.2151,56427.0
2016-03-24 11:35:00,72.11,72.14,72.06,72.09,42675.0,55.2228,55.2458,55.1845,55.2075,42675.0
2016-03-24 11:40:00,72.09,72.32,72.08,72.26,86767.0,55.2075,55.3836,55.1998,55.3377,86767.0
2016-03-24 11:45:00,72.25,72.29,72.13,72.27,99301.0,55.33,55.3606,55.2381,55.3453,99301.0
2016-03-24 11:50:00,72.28,72.35,72.19,72.31,73463.0,55.353,55.4066,55.2841,55.3759,73463.0
2016-03-24 11:55:00,72.3,72.35,72.18,72.32,74097.0,55.3683,55.4066,55.2764,55.3836,74097.0
2016-03-24 12:00:00,72.32,72.39,72.23,72.25,57253.0,55.3836,55.4372,55.3147,55.33,57253.0
2016-03-24 12:05:00,72.27,72.47,72.25,72.35,64190.0,55.3453,55.4985,55.33,55.4066,64190.0
2016-03-24 12:10:00,72.34,72.38,72.18,72.2,103721.0,55.3989,55.4296,55.2764,55.2917,103721.0
2016-03-24 12:15:00,72.19,72.26,72.08,72.11,83764.0,55.2841,55.3377,55.1998,55.2228,83764.0
2016-03-24 12:20:00,72.11,72.2,72.08,72.11,63655.0,55.2228,55.2917,55.1998,55.2228,63655.0
2016-03-24 12:25:00,72.11,72.26,72.05,72.15,64895.0,55.2228,55.3377,55.1768,55.2534,64895.0
2016-03-24 12:30:00,72.15,72.18,72.09,72.17,43367.0,55.2534,55.2764,55.2075,55.2687,43367.0
2016-03-24 12:35:00,72.17,72.17,72.04,72.05,63625.0,55.2687,55.2687,55.1692,55.1768,63625.0
2016-03-24 12:40:00,72.06,72.13,72.05,72.11,183926.0,55.1845,55.2381,55.1768,55.2228,183926.0
2016-03-24 12:45:00,72.12,72.15,72.01,72.1,60180.0,55.2304,55.2534,55.1462,55.2151,60180.0
2016-03-24 12:50:00,72.09,72.17,72.06,72.12,44517.0,55.2075,55.2687,55.1845,55.2304,44517.0
2016-03-24 12:55:00,72.1,72.18,72.1,72.14,36865.0,55.2151,55.2764,55.2151,55.2458,36865.0
2016-03-24 13:00:00,72.14,72.26,72.1,72.24,101765.0,55.2458,55.3377,55.2151,55.3223,101765.0
2016-03-24 13:05:00,72.24,72.39,72.23,72.37,53898.0,55.3223,55.4372,55.3147,55.4219,53898.0
2016-03-24 13:10:00,72.37,72.48,72.34,72.34,55802.0,55.4219,55.5061,55.3989,55.3989,55802.0
2016-03-24 13:15:00,72.34,72.4,72.33,72.37,70797.0,55.3989,55.4449,55.3913,55.4219,70797.0
2016-03-24 13:20:00,72.38,72.4,72.3,72.38,99343.0,55.4296,55.4449,55.3683,55.4296,99343.0
2016-03-24 13:25:00,72.38,72.4,72.32,72.34,73404.0,55.4296,55.4449,55.3836,55.3989,73404.0
2016-03-24 13:30:00,72.34,72.36,72.21,72.21,66166.0,55.3989,55.4142,55.2994,55.2994,66166.0
2016-03-24 13:35:00,72.2,72.3,72.2,72.28,51042.0,55.2917,55.3683,55.2917,55.353,51042.0
2016-03-24 13:40:00,72.28,72.39,72.25,72.33,61042.0,55.353,55.4372,55.33,55.3913,61042.0
2016-03-24 13:45:00,72.32,72.49,72.28,72.43,75373.0,55.3836,55.5138,55.353,55.4678,75373.0
2016-03-24 13:50:00,72.44,72.55,72.43,72.5,42020.0,55.4755,55.5597,55.4678,55.5215,42020.0
2016-03-24 13:55:00,72.49,72.57,72.49,72.51,33605.0,55.5138,55.5751,55.5138,55.5291,33605.0
2016-03-24 14:00:00,72.51,72.54,72.35,72.36,33749.0,55.5291,55.5521,55.4066,55.4142,33749.0
2016-03-24 14:05:00,72.37,72.41,72.31,72.38,48806.0,55.4219,55.4525,55.3759,55.4296,48806.0
2016-03-24 14:10:00,72.38,72.43,72.29,72.33,58240.0,55.4296,55.4678,55.3606,55.3913,58240.0
2016-03-24 14:15:00,72.33,72.47,72.33,72.42,40493.0,55.3913,55.4985,55.3913,55.4602,40493.0
2016-03-24 14:20:00,72.42,72.46,72.36,72.38,52611.0,55.4602,55.4908,55.4142,55.4296,52611.0
2016-03-24 14:25:00,72.37,72.37,72.27,72.31,49625.0,55.4219,55.4219,55.3453,55.3759,49625.0
2016-03-24 14:30:00,72.31,72.45,72.25,72.42,40390.0,55.3759,55.4832,55.33,55.4602,40390.0
2016-03-24 14:35:00,72.41,72.49,72.37,72.42,39326.0,55.4525,55.5138,55.4219,55.4602,39326.0
2016-03-24 14:40:00,72.43,72.54,72.43,72.43,45720.0,55.4678,55.5521,55.4678,55.4678,45720.0
2016-03-24 14:45:00,72.44,72.5,72.34,72.49,36552.0,55.4755,55.5215,55.3989,55.5138,36552.0
2016-03-24 14:50:00,72.49,72.54,72.43,72.44,42857.0,55.5138,55.5521,55.4678,55.4755,42857.0
2016-03-24 14:55:00,72.44,72.44,72.34,72.38,34196.0,55.4755,55.4755,55.3989,55.4296,34196.0
2016-03-24 15:00:00,72.39,72.44,72.31,72.39,35876.0,55.4372,55.4755,55.3759,55.4372,35876.0
2016-03-24 15:05:00,72.39,72.44,72.33,72.36,43476.0,55.4372,55.4755,55.3913,55.4142,43476.0
2016-03-24 15:10:00,72.35,72.52,72.35,72.51,40562.0,55.4066,55.5368,55.4066,55.5291,40562.0
2016-03-24 15:15:00,72.52,72.56,72.49,72.49,46276.0,55.5368,55.5674,55.5138,55.5138,46276.0
2016-03-24 15:20:00,72.5,72.53,72.44,72.49,42200.0,55.5215,55.5444,55.4755,55.5138,42200.0
2016-03-24 15:25:00,72.49,72.54,72.47,72.49,115189.0,55.5138,55.5521,55.4985,55.5138,115189.0
2016-03-24 15:30:00,72.49,72.52,72.42,72.48,60448.0,55.5138,55.5368,55.4602,55.5061,60448.0
2016-03-24 15:35:00,72.49,72.5,72.41,72.47,60463.0,55.5138,55.5215,55.4525,55.4985,60463.0
2016-03-24 15:40:00,72.48,72.54,72.45,72.54,73100.0,55.5061,55.5521,55.4832,55.5521,73100.0
2016-03-24 15:45:00,72.53,72.58,72.4,72.44,117924.0,55.5444,55.5827,55.4449,55.4755,117924.0
2016-03-24 15:50:00,72.44,72.5,72.42,72.5,164674.0,55.4755,55.5215,55.4602,55.5215,164674.0
2016-03-24 15:55:00,72.5,72.66,72.5,72.59,348663.0,55.5215,55.644,55.5215,55.5904,348663.0
2016-03-28 09:30:00,72.89,73.03,72.73,72.78,108610.0,55.8201,55.9273,55.6976,55.7359,108610.0
2016-03-28 09:35:00,72.78,72.9,72.59,72.62,91256.0,55.7359,55.8278,55.5904,55.6134,91256.0
2016-03-28 09:40:00,72.64,72.68,72.45,72.63,101718.0,55.6287,55.6593,55.4832,55.621,101718.0
2016-03-28 09:45:00,72.64,72.71,72.48,72.61,74361.0,55.6287,55.6823,55.5061,55.6057,74361.0
2016-03-28 09:50:00,72.62,72.81,72.58,72.71,84988.0,55.6134,55.7589,55.5827,55.6823,84988.0
2016-03-28 09:55:00,72.7,72.91,72.58,72.91,71261.0,55.6746,55.8354,55.5827,55.8354,71261.0
2016-03-28 10:00:00,72.93,72.95,72.52,72.56,82500.0,55.8508,55.8661,55.5368,55.5674,82500.0
2016-03-28 10:05:00,72.56,72.66,72.39,72.51,101715.0,55.5674,55.644,55.4372,55.5291,101715.0
2016-03-28 10:10:00,72.51,72.8,72.46,72.76,84933.0,55.5291,55.7512,55.4908,55.7206,84933.0
2016-03-28 10:15:00,72.74,72.74,72.55,72.62,52237.0,55.7052,55.7052,55.5597,55.6134,52237.0
2016-03-28 10:20:00,72.61,72.63,72.45,72.49,72949.0,55.6057,55.621,55.4832,55.5138,72949.0
2016-03-28 10:25:00,72.49,72.49,72.3,72.38,58500.0,55.5138,55.5138,55.3683,55.4296,58500.0
2016-03-28 10:30:00,72.38,72.38,72.23,72.3,59502.0,55.4296,55.4296,55.3147,55.3683,59502.0
2016-03-28 10:35:00,72.3,72.3,72.06,72.06,81601.0,55.3683,55.3683,55.1845,55.1845,81601.0
2016-03-28 10:40:00,72.05,72.15,72.02,72.14,52628.0,55.1768,55.2534,55.1539,55.2458,52628.0
2016-03-28 10:45:00,72.15,72.3,72.04,72.29,51549.0,55.2534,55.3683,55.1692,55.3606,51549.0
2016-03-28 10:50:00,72.29,72.39,72.24,72.35,50451.0,55.3606,55.4372,55.3223,55.4066,50451.0
2016-03-28 10:55:00,72.34,72.44,72.34,72.44,60582.0,55.3989,55.4755,55.3989,55.4755,60582.0
2016-03-28 11:00:00,72.44,72.55,72.36,72.38,67538.0,55.4755,55.5597,55.4142,55.4296,67538.0
2016-03-28 11:05:00,72.39,72.43,72.27,72.29,53807.0,55.4372,55.4678,55.3453,55.3606,53807.0
2016-03-28 11:10:00,72.28,72.28,72.13,72.13,42614.0,55.353,55.353,55.2381,55.2381,42614.0
2016-03-28 11:15:00,72.13,72.15,72.04,72.04,46348.0,55.2381,55.2534,55.1692,55.1692,46348.0
2016-03-28 11:20:00,72.04,72.11,72.01,72.09,69104.0,55.1692,55.2228,55.1462,55.2075,69104.0
2016-03-28 11:25:00,72.08,72.19,71.98,72.18,63123.0,55.1998,55.2841,55.1232,55.2764,63123.0
2016-03-28 11:30:00,72.2,72.26,72.08,72.14,64708.0,55.2917,55.3377,55.1998,55.2458,64708.0
2016-03-28 11:35:00,72.12,72.17,72.09,72.12,55980.0,55.2304,55.2687,55.2075,55.2304,55980.0
2016-03-28 11:40:00,72.11,72.14,72.09,72.09,80166.0,55.2228,55.2458,55.2075,55.2075,80166.0
2016-03-28 11:45:00,72.1,72.22,72.08,72.18,69499.0,55.2151,55.307,55.1998,55.2764,69499.0
2016-03-28 11:50:00,72.16,72.18,72.1,72.11,77544.0,55.2611,55.2764,55.2151,55.2228,77544.0
2016-03-28 11:55:00,72.11,72.15,72.09,72.13,66015.0,55.2228,55.2534,55.2075,55.2381,66015.0
2016-03-28 12:00:00,72.12,72.13,72.07,72.09,58484.0,55.2304,55.2381,55.1922,55.2075,58484.0
2016-03-28 12:05:00,72.08,72.09,72.0,72.03,102159.0,55.1998,55.2075,55.1385,55.1615,102159.0
2016-03-28 12:10:00,72.03,72.09,72.0,72.09,60879.0,55.1615,55.2075,55.1385,55.2075,60879.0
2016-03-28 12:15:00,72.09,72.15,72.02,72.15,26265.0,55.2075,55.2534,55.1539,55.2534,26265.0
2016-03-28 12:20:00,72.16,72.24,72.12,72.21,37052.0,55.2611,55.3223,55.2304,55.2994,37052.0
2016-03-28 12:25:00,72.22,72.28,72.16,72.26,40680.0,55.307,55.353,55.2611,55.3377,40680.0
2016-03-28 12:30:00,72.27,72.29,72.21,72.25,30502.0,55.3453,55.3606,55.2994,55.33,30502.0
2016-03-28 12:35:00,72.25,72.38,72.23,72.33,46237.0,55.33,55.4296,55.3147,55.3913,46237.0
2016-03-28 12:40:00,72.34,72.38,72.31,72.34,25914.0,55.3989,55.4296,55.3759,55.3989,25914.0
2016-03-28 12:45:00,72.34,72.45,72.34,72.42,34243.0,55.3989,55.4832,55.3989,55.4602,34243.0
2016-03-28 12:50:00,72.43,72.43,72.37,72.39,30798.0,55.4678,55.4678,55.4219,55.4372,30798.0
2016-03-28 12:55:00,72.38,72.53,72.38,72.53,56929.0,55.4296,55.5444,55.4296,55.5444,56929.0
2016-03-28 13:00:00,72.53,72.6,72.48,72.58,50790.0,55.5444,55.598,55.5061,55.5827,50790.0
2016-03-28 13:05:00,72.58,72.58,72.46,72.53,43341.0,55.5827,55.5827,55.4908,55.5444,43341.0
2016-03-28 13:10:00,72.53,72.53,72.41,72.42,44004.0,55.5444,55.5444,55.4525,55.4602,44004.0
2016-03-28 13:15:00,72.43,72.47,72.36,72.41,30625.0,55.4678,55.4985,55.4142,55.4525,30625.0
2016-03-28 13:20:00,72.42,72.43,72.36,72.37,41334.0,55.4602,55.4678,55.4142,55.4219,41334.0
2016-03-28 13:25:00,72.38,72.42,72.34,72.42,33975.0,55.4296,55.4602,55.3989,55.4602,33975.0
2016-03-28 13:30:00,72.43,72.48,72.39,72.44,43580.0,55.4678,55.5061,55.4372,55.4755,43580.0
2016-03-28 13:35:00,72.45,72.51,72.43,72.49,50195.0,55.4832,55.5291,55.4678,55.5138,50195.0
2016-03-28 13:40:00,72.48,72.56,72.47,72.55,40308.0,55.5061,55.5674,55.4985,55.5597,40308.0
2016-03-28 13:45:00,72.55,72.59,72.52,72.54,51814.0,55.5597,55.5904,55.5368,55.5521,51814.0
2016-03-28 13:50:00,72.55,72.57,72.49,72.49,64996.0,55.5597,55.5751,55.5138,55.5138,64996.0
2016-03-28 13:55:00,72.48,72.51,72.37,72.37,51496.0,55.5061,55.5291,55.4219,55.4219,51496.0
2016-03-28 14:00:00,72.37,72.43,72.33,72.43,66124.0,55.4219,55.4678,55.3913,55.4678,66124.0
2016-03-28 14:05:00,72.43,72.57,72.43,72.53,78787.0,55.4678,55.5751,55.4678,55.5444,78787.0
2016-03-28 14:10:00,72.53,72.53,72.44,72.51,106525.0,55.5444,55.5444,55.4755,55.5291,106525.0
2016-03-28 14:15:00,72.51,72.52,72.43,72.43,82808.0,55.5291,55.5368,55.4678,55.4678,82808.0
2016-03-28 14:20:00,72.42,72.45,72.37,72.44,77310.0,55.4602,55.4832,55.4219,55.4755,77310.0
2016-03-28 14:25:00,72.44,72.44,72.34,72.41,66876.0,55.4755,55.4755,55.3989,55.4525,66876.0
2016-03-28 14:30:00,72.4,72.47,72.38,72.47,77836.0,55.4449,55.4985,55.4296,55.4985,77836.0
2016-03-28 14:35:00,72.46,72.47,72.35,72.38,50164.0,55.4908,55.4985,55.4066,55.4296,50164.0
2016-03-28 14:40:00,72.37,72.39,72.3,72.32,55248.0,55.4219,55.4372,55.3683,55.3836,55248.0
2016-03-28 14:45:00,72.32,72.42,72.31,72.41,62787.0,55.3836,55.4602,55.3759,55.4525,62787.0
2016-03-28 14:50:00,72.41,72.45,72.36,72.42,41861.0,55.4525,55.4832,55.4142,55.4602,41861.0
2016-03-28 14:55:00,72.41,72.43,72.32,72.42,39306.0,55.4525,55.4678,55.3836,55.4602,39306.0
2016-03-28 15:00:00,72.41,72.45,72.37,72.41,49507.0,55.4525,55.4832,55.4219,55.4525,49507.0
2016-03-28 15:05:00,72.42,72.55,72.4,72.51,60082.0,55.4602,55.5597,55.4449,55.5291,60082.0
2016-03-28 15:10:00,72.51,72.56,72.47,72.53,86001.0,55.5291,55.5674,55.4985,55.5444,86001.0
2016-03-28 15:15:00,72.52,72.56,72.5,72.54,89757.0,55.5368,55.5674,55.5215,55.5521,89757.0
2016-03-28 15:20:00,72.55,72.62,72.53,72.55,46271.0,55.5597,55.6134,55.5444,55.5597,46271.0
2016-03-28 15:25:00,72.55,72.58,72.43,72.54,191681.0,55.5597,55.5827,55.4678,55.5521,191681.0
2016-03-28 15:30:00,72.55,72.55,72.47,72.49,148308.0,55.5597,55.5597,55.4985,55.5138,148308.0
2016-03-28 15:35:00,72.48,72.55,72.47,72.48,74324.0,55.5061,55.5597,55.4985,55.5061,74324.0
2016-03-28 15:40:00,72.47,72.61,72.47,72.61,62952.0,55.4985,55.6057,55.4985,55.6057,62952.0
2016-03-28 15:45:00,72.6,72.6,72.46,72.56,92077.0,55.598,55.598,55.4908,55.5674,92077.0
2016-03-28 15:50:00,72.56,72.58,72.51,72.52,156122.0,55.5674,55.5827,55.5291,55.5368,156122.0
2016-03-28 15:55:00,72.52,72.8,72.25,72.75,266016.0,55.5368,55.7512,55.33,55.7129,266016.0
2016-03-29 09:30:00,71.58,72.11,71.58,72.11,173306.0,54.8169,55.2228,54.8169,55.2228,173306.0
2016-03-29 09:35:00,72.08,72.08,71.59,71.6,110589.0,55.1998,55.1998,54.8246,54.8322,110589.0
2016-03-29 09:40:00,71.62,71.62,71.45,71.6,108509.0,54.8475,54.8475,54.7173,54.8322,108509.0
2016-03-29 09:45:00,71.6,71.61,71.4,71.44,121280.0,54.8322,54.8399,54.6791,54.7097,121280.0
2016-03-29 09:50:00,71.44,71.5,71.34,71.48,232738.0,54.7097,54.7556,54.6331,54.7403,232738.0
2016-03-29 09:55:00,71.47,71.67,71.4,71.6,144874.0,54.7327,54.8858,54.6791,54.8322,144874.0
2016-03-29 10:00:00,71.6,71.94,71.57,71.82,143821.0,54.8322,55.0926,54.8092,55.0007,143821.0
2016-03-29 10:05:00,71.83,72.03,71.82,72.02,184527.0,55.0084,55.1615,55.0007,55.1539,184527.0
2016-03-29 10:10:00,72.02,72.03,71.62,71.67,133856.0,55.1539,55.1615,54.8475,54.8858,133856.0
2016-03-29 10:15:00,71.67,71.97,71.6,71.96,186375.0,54.8858,55.1156,54.8322,55.1079,186375.0
2016-03-29 10:20:00,71.97,72.09,71.9,72.02,189151.0,55.1156,55.2075,55.062,55.1539,189151.0
2016-03-29 10:25:00,72.03,72.1,71.91,71.99,72354.0,55.1615,55.2151,55.0696,55.1309,72354.0
2016-03-29 10:30:00,72.0,72.07,71.7,71.73,127859.0,55.1385,55.1922,54.9088,54.9318,127859.0
2016-03-29 10:35:00,71.73,72.05,71.71,71.95,99247.0,54.9318,55.1768,54.9165,55.1003,99247.0
2016-03-29 10:40:00,71.95,72.01,71.85,71.89,282922.0,55.1003,55.1462,55.0237,55.0543,282922.0
2016-03-29 10:45:00,71.89,71.89,71.6,71.61,177708.0,55.0543,55.0543,54.8322,54.8399,177708.0
2016-03-29 10:50:00,71.6,71.8,71.5,71.79,111628.0,54.8322,54.9854,54.7556,54.9777,111628.0
2016-03-29 10:55:00,71.79,71.94,71.75,71.92,243075.0,54.9777,55.0926,54.9471,55.0773,243075.0
2016-03-29 11:00:00,71.94,71.99,71.67,71.78,179351.0,55.0926,55.1309,54.8858,54.9701,179351.0
2016-03-29 11:05:00,71.78,71.81,71.68,71.69,127745.0,54.9701,54.993,54.8935,54.9011,127745.0
2016-03-29 11:10:00,71.69,71.75,71.57,71.57,161409.0,54.9011,54.9471,54.8092,54.8092,161409.0
2016-03-29 11:15:00,71.59,71.6,71.37,71.37,69374.0,54.8246,54.8322,54.6561,54.6561,69374.0
2016-03-29 11:20:00,71.37,71.69,71.34,71.68,195492.0,54.6561,54.9011,54.6331,54.8935,195492.0
2016-03-29 11:25:00,71.67,71.79,71.65,71.71,230324.0,54.8858,54.9777,54.8705,54.9165,230324.0
2016-03-29 11:30:00,71.71,71.75,71.69,71.74,93139.0,54.9165,54.9471,54.9011,54.9394,93139.0
2016-03-29 11:35:00,71.75,71.8,71.72,71.74,79480.0,54.9471,54.9854,54.9241,54.9394,79480.0
2016-03-29 11:40:00,71.74,71.82,71.71,71.81,64914.0,54.9394,55.0007,54.9165,54.993,64914.0
2016-03-29 11:45:00,71.81,71.87,71.73,71.84,69361.0,54.993,55.039,54.9318,55.016,69361.0
2016-03-29 11:50:00,71.84,71.86,71.74,71.76,51941.0,55.016,55.0313,54.9394,54.9548,51941.0
2016-03-29 11:55:00,71.77,71.81,71.72,71.78,50319.0,54.9624,54.993,54.9241,54.9701,50319.0
2016-03-29 12:00:00,71.77,72.0,71.76,71.94,111313.0,54.9624,55.1385,54.9548,55.0926,111313.0
2016-03-29 12:05:00,71.94,72.05,71.94,71.97,75616.0,55.0926,55.1768,55.0926,55.1156,75616.0
2016-03-29 12:10:00,71.97,72.01,71.89,71.95,83574.0,55.1156,55.1462,55.0543,55.1003,83574.0
2016-03-29 12:15:00,71.95,72.0,71.95,71.99,71683.0,55.1003,55.1385,55.1003,55.1309,71683.0
2016-03-29 12:20:00,71.99,72.52,71.99,72.36,205481.0,55.1309,55.5368,55.1309,55.4142,205481.0
2016-03-29 12:25:00,72.36,72.71,72.36,72.71,68087.0,55.4142,55.6823,55.4142,55.6823,68087.0
2016-03-29 12:30:00,72.71,72.77,72.64,72.7,141669.0,55.6823,55.7282,55.6287,55.6746,141669.0
2016-03-29 12:35:00,72.72,72.77,72.68,72.73,125985.0,55.6899,55.7282,55.6593,55.6976,125985.0
2016-03-29 12:40:00,72.73,72.87,72.73,72.81,49916.0,55.6976,55.8048,55.6976,55.7589,49916.0
2016-03-29 12:45:00,72.82,72.85,72.75,72.78,54725.0,55.7665,55.7895,55.7129,55.7359,54725.0
2016-03-29 12:50:00,72.78,72.82,72.75,72.77,58390.0,55.7359,55.7665,55.7129,55.7282,58390.0
2016-03-29 12:55:00,72.76,72.82,72.68,72.71,160949.0,55.7206,55.7665,55.6593,55.6823,160949.0
2016-03-29 13:00:00,72.71,72.73,72.3,72.33,115326.0,55.6823,55.6976,55.3683,55.3913,115326.0
2016-03-29 13:05:00,72.32,72.37,72.19,72.27,45590.0,55.3836,55.4219,55.2841,55.3453,45590.0
2016-03-29 13:10:00,72.24,72.36,72.16,72.31,74064.0,55.3223,55.4142,55.2611,55.3759,74064.0
2016-03-29 13:15:00,72.31,72.38,72.29,72.33,47682.0,55.3759,55.4296,55.3606,55.3913,47682.0
2016-03-29 13:20:00,72.32,72.34,72.29,72.33,64034.0,55.3836,55.3989,55.3606,55.3913,64034.0
2016-03-29 13:25:00,72.34,72.36,72.3,72.34,54633.0,55.3989,55.4142,55.3683,55.3989,54633.0
2016-03-29 13:30:00,72.34,72.43,72.33,72.39,55079.0,55.3989,55.4678,55.3913,55.4372,55079.0
2016-03-29 13:35:00,72.4,72.46,72.38,72.45,44071.0,55.4449,55.4908,55.4296,55.4832,44071.0
2016-03-29 13:40:00,72.46,72.49,72.44,72.46,54026.0,55.4908,55.5138,55.4755,55.4908,54026.0
2016-03-29 13:45:00,72.46,72.57,72.45,72.56,157663.0,55.4908,55.5751,55.4832,55.5674,157663.0
2016-03-29 13:50:00,72.56,72.58,72.52,72.53,32537.0,55.5674,55.5827,55.5368,55.5444,32537.0
2016-03-29 13:55:00,72.53,72.67,72.51,72.62,70401.0,55.5444,55.6516,55.5291,55.6134,70401.0
2016-03-29 14:00:00,72.63,72.83,72.62,72.82,74029.0,55.621,55.7742,55.6134,55.7665,74029.0
2016-03-29 14:05:00,72.82,72.83,72.74,72.83,47279.0,55.7665,55.7742,55.7052,55.7742,47279.0
2016-03-29 14:10:00,72.84,72.96,72.83,72.93,76918.0,55.7818,55.8737,55.7742,55.8508,76918.0
2016-03-29 14:15:00,72.92,73.01,72.89,73.01,77810.0,55.8431,55.912,55.8201,55.912,77810.0
2016-03-29 14:20:00,73.01,73.09,72.97,73.04,72511.0,55.912,55.9733,55.8814,55.935,72511.0
2016-03-29 14:25:00,73.04,73.09,72.97,72.98,64197.0,55.935,55.9733,55.8814,55.889,64197.0
2016-03-29 14:30:00,72.98,72.99,72.87,72.88,106543.0,55.889,55.8967,55.8048,55.8125,106543.0
2016-03-29 14:35:00,72.89,72.93,72.84,72.86,72305.0,55.8201,55.8508,55.7818,55.7971,72305.0
2016-03-29 14:40:00,72.86,72.87,72.77,72.82,55412.0,55.7971,55.8048,55.7282,55.7665,55412.0
2016-03-29 14:45:00,72.83,72.87,72.79,72.85,50332.0,55.7742,55.8048,55.7435,55.7895,50332.0
2016-03-29 14:50:00,72.83,72.9,72.77,72.77,73884.0,55.7742,55.8278,55.7282,55.7282,73884.0
2016-03-29 14:55:00,72.76,72.85,72.71,72.81,53735.0,55.7206,55.7895,55.6823,55.7589,53735.0
2016-03-29 15:00:00,72.81,72.87,72.72,72.84,68262.0,55.7589,55.8048,55.6899,55.7818,68262.0
2016-03-29 15:05:00,72.84,72.86,72.8,72.83,59290.0,55.7818,55.7971,55.7512,55.7742,59290.0
2016-03-29 15:10:00,72.84,72.84,72.77,72.83,37251.0,55.7818,55.7818,55.7282,55.7742,37251.0
2016-03-29 15:15:00,72.84,72.85,72.76,72.83,62268.0,55.7818,55.7895,55.7206,55.7742,62268.0
2016-03-29 15:20:00,72.84,73.05,72.83,73.03,103430.0,55.7818,55.9427,55.7742,55.9273,103430.0
2016-03-29 15:25:00,73.03,73.04,72.95,72.97,69798.0,55.9273,55.935,55.8661,55.8814,69798.0
2016-03-29 15:30:00,72.97,72.98,72.91,72.94,61562.0,55.8814,55.889,55.8354,55.8584,61562.0
2016-03-29 15:35:00,72.94,72.96,72.86,72.88,73875.0,55.8584,55.8737,55.7971,55.8125,73875.0
2016-03-29 15:40:00,72.88,72.92,72.82,72.83,81302.0,55.8125,55.8431,55.7665,55.7742,81302.0
2016-03-29 15:45:00,72.82,72.83,72.77,72.83,117473.0,55.7665,55.7742,55.7282,55.7742,117473.0
2016-03-29 15:50:00,72.82,72.9,72.8,72.84,122423.0,55.7665,55.8278,55.7512,55.7818,122423.0
2016-03-29 15:55:00,72.84,73.01,72.79,73.0,391249.0,55.7818,55.912,55.7435,55.9044,391249.0
2016-03-30 09:30:00,73.67,73.83,73.39,73.47,183121.0,56.4175,56.54,56.203,56.2643,183121.0
2016-03-30 09:35:00,73.44,73.52,73.27,73.45,174557.0,56.2413,56.3026,56.1111,56.249,174557.0
2016-03-30 09:40:00,73.45,73.63,73.4,73.61,159557.0,56.249,56.3868,56.2107,56.3715,159557.0
2016-03-30 09:45:00,73.63,73.92,73.61,73.88,128760.0,56.3868,56.6089,56.3715,56.5783,128760.0
2016-03-30 09:50:00,73.88,73.93,73.75,73.76,79263.0,56.5783,56.6166,56.4787,56.4864,79263.0
2016-03-30 09:55:00,73.75,73.79,73.64,73.78,112883.0,56.4787,56.5094,56.3945,56.5017,112883.0
2016-03-30 10:00:00,73.79,73.84,73.66,73.69,263826.0,56.5094,56.5476,56.4098,56.4328,263826.0
2016-03-30 10:05:00,73.7,73.76,73.66,73.71,84274.0,56.4404,56.4864,56.4098,56.4481,84274.0
2016-03-30 10:10:00,73.71,73.76,73.66,73.74,146589.0,56.4481,56.4864,56.4098,56.4711,146589.0
2016-03-30 10:15:00,73.75,73.83,73.74,73.77,71156.0,56.4787,56.54,56.4711,56.494,71156.0
2016-03-30 10:20:00,73.77,73.81,73.69,73.77,101379.0,56.494,56.5247,56.4328,56.494,101379.0
2016-03-30 10:25:00,73.78,73.81,73.71,73.73,80592.0,56.5017,56.5247,56.4481,56.4634,80592.0
2016-03-30 10:30:00,73.73,74.13,73.73,74.12,173579.0,56.4634,56.7697,56.4634,56.7621,173579.0
2016-03-30 10:35:00,74.12,74.13,73.99,74.09,42190.0,56.7621,56.7697,56.6625,56.7391,42190.0
2016-03-30 10:40:00,74.09,74.21,74.07,74.15,61553.0,56.7391,56.831,56.7238,56.785,61553.0
2016-03-30 10:45:00,74.16,74.3,74.07,74.19,75309.0,56.7927,56.8999,56.7238,56.8157,75309.0
2016-03-30 10:50:00,74.18,74.19,74.06,74.1,62065.0,56.808,56.8157,56.7161,56.7468,62065.0
2016-03-30 10:55:00,74.12,74.16,74.05,74.11,78898.0,56.7621,56.7927,56.7085,56.7544,78898.0
2016-03-30 11:00:00,74.1,74.16,74.07,74.15,50208.0,56.7468,56.7927,56.7238,56.785,50208.0
2016-03-30 11:05:00,74.16,74.17,74.06,74.09,52601.0,56.7927,56.8004,56.7161,56.7391,52601.0
2016-03-30 11:10:00,74.09,74.23,74.01,74.03,60834.0,56.7391,56.8463,56.6778,56.6931,60834.0
2016-03-30 11:15:00,74.03,74.08,73.78,73.81,91341.0,56.6931,56.7314,56.5017,56.5247,91341.0
2016-03-30 11:20:00,73.81,73.82,73.6,73.65,78568.0,56.5247,56.5323,56.3638,56.4021,78568.0
2016-03-30 11:25:00,73.66,73.94,73.6,73.86,219455.0,56.4098,56.6242,56.3638,56.563,219455.0
2016-03-30 11:30:00,73.86,73.94,73.77,73.83,192272.0,56.563,56.6242,56.494,56.54,192272.0
2016-03-30 11:35:00,73.82,73.88,73.64,73.65,168492.0,56.5323,56.5783,56.3945,56.4021,168492.0
2016-03-30 11:40:00,73.65,73.78,73.64,73.77,63890.0,56.4021,56.5017,56.3945,56.494,63890.0
2016-03-30 11:45:00,73.77,73.95,73.75,73.93,60018.0,56.494,56.6319,56.4787,56.6166,60018.0
2016-03-30 11:50:00,73.92,74.05,73.89,73.98,50834.0,56.6089,56.7085,56.5859,56.6549,50834.0
2016-03-30 11:55:00,73.98,74.13,73.97,74.08,82238.0,56.6549,56.7697,56.6472,56.7314,82238.0
2016-03-30 12:00:00,74.07,74.11,74.04,74.1,61351.0,56.7238,56.7544,56.7008,56.7468,61351.0
2016-03-30 12:05:00,74.09,74.2,74.04,74.2,71332.0,56.7391,56.8233,56.7008,56.8233,71332.0
2016-03-30 12:10:00,74.19,74.23,74.13,74.17,78534.0,56.8157,56.8463,56.7697,56.8004,78534.0
2016-03-30 12:15:00,74.17,74.19,74.12,74.16,50620.0,56.8004,56.8157,56.7621,56.7927,50620.0
2016-03-30 12:20:00,74.16,74.19,74.01,74.03,38343.0,56.7927,56.8157,56.6778,56.6931,38343.0
2016-03-30 12:25:00,74.03,74.08,73.95,74.0,43218.0,56.6931,56.7314,56.6319,56.6702,43218.0
2016-03-30 12:30:00,74.0,74.19,73.99,74.11,47815.0,56.6702,56.8157,56.6625,56.7544,47815.0
2016-03-30 12:35:00,74.11,74.12,73.94,74.04,45327.0,56.7544,56.7621,56.6242,56.7008,45327.0
2016-03-30 12:40:00,74.03,74.05,73.97,74.0,106274.0,56.6931,56.7085,56.6472,56.6702,106274.0
2016-03-30 12:45:00,74.0,74.08,73.99,74.04,60584.0,56.6702,56.7314,56.6625,56.7008,60584.0
2016-03-30 12:50:00,74.05,74.09,73.97,74.03,39869.0,56.7085,56.7391,56.6472,56.6931,39869.0
2016-03-30 12:55:00,74.03,74.1,73.98,74.06,66556.0,56.6931,56.7468,56.6549,56.7161,66556.0
2016-03-30 13:00:00,74.04,74.16,74.02,74.06,53319.0,56.7008,56.7927,56.6855,56.7161,53319.0
2016-03-30 13:05:00,74.06,74.1,73.99,74.08,75371.0,56.7161,56.7468,56.6625,56.7314,75371.0
2016-03-30 13:10:00,74.09,74.09,74.0,74.0,75741.0,56.7391,56.7391,56.6702,56.6702,75741.0
2016-03-30 13:15:00,73.99,74.07,73.97,74.04,53945.0,56.6625,56.7238,56.6472,56.7008,53945.0
2016-03-30 13:20:00,74.05,74.08,73.93,73.97,39871.0,56.7085,56.7314,56.6166,56.6472,39871.0
2016-03-30 13:25:00,73.97,73.97,73.91,73.97,88887.0,56.6472,56.6472,56.6012,56.6472,88887.0
2016-03-30 13:30:00,73.97,74.02,73.86,73.89,102158.0,56.6472,56.6855,56.563,56.5859,102158.0
2016-03-30 13:35:00,73.9,73.98,73.89,73.94,25032.0,56.5936,56.6549,56.5859,56.6242,25032.0
2016-03-30 13:40:00,73.95,74.06,73.94,74.06,66967.0,56.6319,56.7161,56.6242,56.7161,66967.0
2016-03-30 13:45:00,74.07,74.26,74.07,74.24,35338.0,56.7238,56.8693,56.7238,56.854,35338.0
2016-03-30 13:50:00,74.24,74.26,74.16,74.22,28974.0,56.854,56.8693,56.7927,56.8387,28974.0
2016-03-30 13:55:00,74.22,74.25,74.16,74.17,65860.0,56.8387,56.8616,56.7927,56.8004,65860.0
2016-03-30 14:00:00,74.16,74.36,74.14,74.34,56895.0,56.7927,56.9459,56.7774,56.9305,56895.0
2016-03-30 14:05:00,74.34,74.39,74.27,74.37,49088.0,56.9305,56.9688,56.8769,56.9535,49088.0
2016-03-30 14:10:00,74.37,74.39,74.26,74.26,47805.0,56.9535,56.9688,56.8693,56.8693,47805.0
2016-03-30 14:15:00,74.27,74.33,74.21,74.33,40917.0,56.8769,56.9229,56.831,56.9229,40917.0
2016-03-30 14:20:00,74.33,74.46,74.32,74.41,52227.0,56.9229,57.0224,56.9152,56.9842,52227.0
2016-03-30 14:25:00,74.41,74.54,74.39,74.5,97023.0,56.9842,57.0837,56.9688,57.0531,97023.0
2016-03-30 14:30:00,74.5,74.53,74.44,74.53,80472.0,57.0531,57.0761,57.0071,57.0761,80472.0
2016-03-30 14:35:00,74.53,74.54,74.47,74.48,95958.0,57.0761,57.0837,57.0301,57.0378,95958.0
2016-03-30 14:40:00,74.48,74.5,74.44,74.48,82797.0,57.0378,57.0531,57.0071,57.0378,82797.0
2016-03-30 14:45:00,74.47,74.52,74.43,74.47,108057.0,57.0301,57.0684,56.9995,57.0301,108057.0
2016-03-30 14:50:00,74.47,74.54,74.37,74.52,78329.0,57.0301,57.0837,56.9535,57.0684,78329.0
2016-03-30 14:55:00,74.51,74.56,74.46,74.53,130352.0,57.0607,57.099,57.0224,57.0761,130352.0
2016-03-30 15:00:00,74.52,74.56,74.48,74.5,67303.0,57.0684,57.099,57.0378,57.0531,67303.0
2016-03-30 15:05:00,74.5,74.58,74.49,74.53,50633.0,57.0531,57.1143,57.0454,57.0761,50633.0
2016-03-30 15:10:00,74.54,74.58,74.48,74.57,68796.0,57.0837,57.1143,57.0378,57.1067,68796.0
2016-03-30 15:15:00,74.57,74.62,74.45,74.51,140486.0,57.1067,57.145,57.0148,57.0607,140486.0
2016-03-30 15:20:00,74.52,74.56,74.49,74.52,47019.0,57.0684,57.099,57.0454,57.0684,47019.0
2016-03-30 15:25:00,74.53,74.54,74.46,74.47,99354.0,57.0761,57.0837,57.0224,57.0301,99354.0
2016-03-30 15:30:00,74.48,74.54,74.48,74.53,101918.0,57.0378,57.0837,57.0378,57.0761,101918.0
2016-03-30 15:35:00,74.53,74.53,74.47,74.52,116117.0,57.0761,57.0761,57.0301,57.0684,116117.0
2016-03-30 15:40:00,74.52,74.54,74.46,74.46,152868.0,57.0684,57.0837,57.0224,57.0224,152868.0
2016-03-30 15:45:00,74.47,74.48,74.31,74.32,134032.0,57.0301,57.0378,56.9076,56.9152,134032.0
2016-03-30 15:50:00,74.33,74.45,74.32,74.44,131496.0,56.9229,57.0148,56.9152,57.0071,131496.0
2016-03-30 15:55:00,74.44,74.5,74.4,74.46,359428.0,57.0071,57.0531,56.9765,57.0224,359428.0
2016-03-31 09:30:00,74.29,74.29,74.12,74.29,69909.0,56.8923,56.8923,56.7621,56.8923,69909.0
2016-03-31 09:35:00,74.23,74.61,74.22,74.48,42976.0,56.8463,57.1373,56.8387,57.0378,42976.0
2016-03-31 09:40:00,74.48,74.53,74.36,74.45,24079.0,57.0378,57.0761,56.9459,57.0148,24079.0
2016-03-31 09:45:00,74.45,74.62,74.26,74.62,63972.0,57.0148,57.145,56.8693,57.145,63972.0
2016-03-31 09:50:00,74.59,74.67,74.51,74.54,92212.0,57.122,57.1833,57.0607,57.0837,92212.0
2016-03-31 09:55:00,74.54,74.7,74.53,74.67,79166.0,57.0837,57.2062,57.0761,57.1833,79166.0
2016-03-31 10:00:00,74.67,74.71,74.59,74.66,92378.0,57.1833,57.2139,57.122,57.1756,92378.0
2016-03-31 10:05:00,74.65,74.9,74.63,74.86,236555.0,57.168,57.3594,57.1526,57.3288,236555.0
2016-03-31 10:10:00,74.87,75.03,74.81,74.96,179678.0,57.3364,57.459,57.2905,57.4054,179678.0
2016-03-31 10:15:00,74.96,74.96,74.65,74.69,66509.0,57.4054,57.4054,57.168,57.1986,66509.0
2016-03-31 10:20:00,74.69,74.88,74.61,74.87,110942.0,57.1986,57.3441,57.1373,57.3364,110942.0
2016-03-31 10:25:00,74.88,75.02,74.88,74.96,93841.0,57.3441,57.4513,57.3441,57.4054,93841.0
2016-03-31 10:30:00,74.97,74.97,74.6,74.63,56583.0,57.413,57.413,57.1297,57.1526,56583.0
2016-03-31 10:35:00,74.63,74.8,74.63,74.72,62356.0,57.1526,57.2828,57.1526,57.2216,62356.0
2016-03-31 10:40:00,74.72,74.82,74.65,74.7,79471.0,57.2216,57.2981,57.168,57.2062,79471.0
2016-03-31 10:45:00,74.7,74.73,74.61,74.72,93742.0,57.2062,57.2292,57.1373,57.2216,93742.0
2016-03-31 10:50:00,74.72,74.74,74.56,74.7,109906.0,57.2216,57.2369,57.099,57.2062,109906.0
2016-03-31 10:55:00,74.7,74.7,74.3,74.32,114664.0,57.2062,57.2062,56.8999,56.9152,114664.0
2016-03-31 11:00:00,74.31,74.41,74.28,74.33,57873.0,56.9076,56.9842,56.8846,56.9229,57873.0
2016-03-31 11:05:00,74.32,74.38,74.14,74.16,44946.0,56.9152,56.9612,56.7774,56.7927,44946.0
2016-03-31 11:10:00,74.17,74.32,74.16,74.22,50367.0,56.8004,56.9152,56.7927,56.8387,50367.0
2016-03-31 11:15:00,74.22,74.47,74.19,74.47,86524.0,56.8387,57.0301,56.8157,57.0301,86524.0
2016-03-31 11:20:00,74.47,74.56,74.32,74.38,67423.0,57.0301,57.099,56.9152,56.9612,67423.0
2016-03-31 11:25:00,74.39,74.39,74.28,74.28,62637.0,56.9688,56.9688,56.8846,56.8846,62637.0
2016-03-31 11:30:00,74.3,74.36,74.29,74.31,120813.0,56.8999,56.9459,56.8923,56.9076,120813.0
2016-03-31 11:35:00,74.33,74.37,74.32,74.35,67296.0,56.9229,56.9535,56.9152,56.9382,67296.0
2016-03-31 11:40:00,74.35,74.37,74.31,74.33,116575.0,56.9382,56.9535,56.9076,56.9229,116575.0
2016-03-31 11:45:00,74.33,74.37,74.32,74.36,91497.0,56.9229,56.9535,56.9152,56.9459,91497.0
2016-03-31 11:50:00,74.37,74.38,74.29,74.33,101295.0,56.9535,56.9612,56.8923,56.9229,101295.0
2016-03-31 11:55:00,74.32,74.45,74.31,74.45,101589.0,56.9152,57.0148,56.9076,57.0148,101589.0
2016-03-31 12:00:00,74.45,74.47,74.33,74.47,45220.0,57.0148,57.0301,56.9229,57.0301,45220.0
2016-03-31 12:05:00,74.48,74.49,74.34,74.4,34278.0,57.0378,57.0454,56.9305,56.9765,34278.0
2016-03-31 12:10:00,74.39,74.4,74.33,74.35,40042.0,56.9688,56.9765,56.9229,56.9382,40042.0
2016-03-31 12:15:00,74.35,74.37,74.32,74.35,41668.0,56.9382,56.9535,56.9152,56.9382,41668.0
2016-03-31 12:20:00,74.34,74.45,74.33,74.41,70691.0,56.9305,57.0148,56.9229,56.9842,70691.0
2016-03-31 12:25:00,74.4,74.46,74.37,74.41,39611.0,56.9765,57.0224,56.9535,56.9842,39611.0
2016-03-31 12:30:00,74.4,74.43,74.31,74.35,73297.0,56.9765,56.9995,56.9076,56.9382,73297.0
2016-03-31 12:35:00,74.35,74.37,74.25,74.28,68416.0,56.9382,56.9535,56.8616,56.8846,68416.0
2016-03-31 12:40:00,74.29,74.29,74.13,74.16,30584.0,56.8923,56.8923,56.7697,56.7927,30584.0
2016-03-31 12:45:00,74.16,74.19,74.01,74.04,43940.0,56.7927,56.8157,56.6778,56.7008,43940.0
2016-03-31 12:50:00,74.04,74.1,74.0,74.1,61314.0,56.7008,56.7468,56.6702,56.7468,61314.0
2016-03-31 12:55:00,74.09,74.09,73.99,74.01,51047.0,56.7391,56.7391,56.6625,56.6778,51047.0
2016-03-31 13:00:00,74.02,74.05,73.86,73.88,56508.0,56.6855,56.7085,56.563,56.5783,56508.0
2016-03-31 13:05:00,73.87,73.97,73.86,73.93,51686.0,56.5706,56.6472,56.563,56.6166,51686.0
2016-03-31 13:10:00,73.92,73.94,73.87,73.88,38620.0,56.6089,56.6242,56.5706,56.5783,38620.0
2016-03-31 13:15:00,73.88,73.9,73.85,73.88,118279.0,56.5783,56.5936,56.5553,56.5783,118279.0
2016-03-31 13:20:00,73.88,74.0,73.85,73.94,40944.0,56.5783,56.6702,56.5553,56.6242,40944.0
2016-03-31 13:25:00,73.93,73.93,73.87,73.92,24811.0,56.6166,56.6166,56.5706,56.6089,24811.0
2016-03-31 13:30:00,73.92,73.92,73.85,73.86,76254.0,56.6089,56.6089,56.5553,56.563,76254.0
2016-03-31 13:35:00,73.87,73.94,73.86,73.86,50327.0,56.5706,56.6242,56.563,56.563,50327.0
2016-03-31 13:40:00,73.87,73.9,73.85,73.88,50676.0,56.5706,56.5936,56.5553,56.5783,50676.0
2016-03-31 13:45:00,73.88,73.9,73.86,73.88,45822.0,56.5783,56.5936,56.563,56.5783,45822.0
2016-03-31 13:50:00,73.88,73.9,73.87,73.89,36109.0,56.5783,56.5936,56.5706,56.5859,36109.0
2016-03-31 13:55:00,73.89,73.89,73.78,73.8,86146.0,56.5859,56.5859,56.5017,56.517,86146.0
2016-03-31 14:00:00,73.78,73.79,73.7,73.72,39272.0,56.5017,56.5094,56.4404,56.4557,39272.0
2016-03-31 14:05:00,73.73,73.91,73.72,73.89,62041.0,56.4634,56.6012,56.4557,56.5859,62041.0
2016-03-31 14:10:00,73.9,73.91,73.87,73.89,21646.0,56.5936,56.6012,56.5706,56.5859,21646.0
2016-03-31 14:15:00,73.88,74.02,73.87,74.0,75679.0,56.5783,56.6855,56.5706,56.6702,75679.0
2016-03-31 14:20:00,74.0,74.04,73.91,73.91,48651.0,56.6702,56.7008,56.6012,56.6012,48651.0
2016-03-31 14:25:00,73.9,73.9,73.68,73.74,57975.0,56.5936,56.5936,56.4251,56.4711,57975.0
2016-03-31 14:30:00,73.75,73.85,73.74,73.76,29655.0,56.4787,56.5553,56.4711,56.4864,29655.0
2016-03-31 14:35:00,73.77,73.78,73.68,73.7,38540.0,56.494,56.5017,56.4251,56.4404,38540.0
2016-03-31 14:40:00,73.7,73.75,73.66,73.66,55324.0,56.4404,56.4787,56.4098,56.4098,55324.0
2016-03-31 14:45:00,73.67,73.7,73.63,73.67,147534.0,56.4175,56.4404,56.3868,56.4175,147534.0
2016-03-31 14:50:00,73.66,73.7,73.63,73.68,98927.0,56.4098,56.4404,56.3868,56.4251,98927.0
2016-03-31 14:55:00,73.69,73.73,73.65,73.67,36627.0,56.4328,56.4634,56.4021,56.4175,36627.0
2016-03-31 15:00:00,73.67,73.81,73.63,73.81,54392.0,56.4175,56.5247,56.3868,56.5247,54392.0
2016-03-31 15:05:00,73.81,73.81,73.74,73.76,81815.0,56.5247,56.5247,56.4711,56.4864,81815.0
2016-03-31 15:10:00,73.77,73.77,73.67,73.73,26229.0,56.494,56.494,56.4175,56.4634,26229.0
2016-03-31 15:15:00,73.72,73.72,73.54,73.58,84611.0,56.4557,56.4557,56.3179,56.3485,84611.0
2016-03-31 15:20:00,73.58,73.72,73.57,73.7,97653.0,56.3485,56.4557,56.3409,56.4404,97653.0
2016-03-31 15:25:00,73.69,73.74,73.69,73.71,56361.0,56.4328,56.4711,56.4328,56.4481,56361.0
2016-03-31 15:30:00,73.71,73.74,73.68,73.74,83784.0,56.4481,56.4711,56.4251,56.4711,83784.0
2016-03-31 15:35:00,73.74,73.84,73.73,73.82,111687.0,56.4711,56.5476,56.4634,56.5323,111687.0
2016-03-31 15:40:00,73.83,73.83,73.69,73.71,103913.0,56.54,56.54,56.4328,56.4481,103913.0
2016-03-31 15:45:00,73.72,73.79,73.64,73.78,173748.0,56.4557,56.5094,56.3945,56.5017,173748.0
2016-03-31 15:50:00,73.77,73.78,73.61,73.64,227953.0,56.494,56.5017,56.3715,56.3945,227953.0
2016-03-31 15:55:00,73.64,73.76,73.48,73.75,835083.0,56.3945,56.4864,56.272,56.4787,835083.0
2016-04-01 09:30:00,72.37,72.9,72.36,72.89,188052.0,55.4219,55.8278,55.4142,55.8201,188052.0
2016-04-01 09:35:00,72.88,72.95,72.71,72.87,104374.0,55.8125,55.8661,55.6823,55.8048,104374.0
2016-04-01 09:40:00,72.87,72.94,72.77,72.89,95256.0,55.8048,55.8584,55.7282,55.8201,95256.0
2016-04-01 09:45:00,72.9,73.2,72.84,73.04,170960.0,55.8278,56.0575,55.7818,55.935,170960.0
2016-04-01 09:50:00,73.05,73.05,72.71,72.72,147561.0,55.9427,55.9427,55.6823,55.6899,147561.0
2016-04-01 09:55:00,72.73,72.9,72.71,72.9,157511.0,55.6976,55.8278,55.6823,55.8278,157511.0
2016-04-01 10:00:00,72.88,72.92,72.71,72.8,183843.0,55.8125,55.8431,55.6823,55.7512,183843.0
2016-04-01 10:05:00,72.8,72.99,72.77,72.84,82553.0,55.7512,55.8967,55.7282,55.7818,82553.0
2016-04-01 10:10:00,72.85,72.93,72.81,72.87,87311.0,55.7895,55.8508,55.7589,55.8048,87311.0
2016-04-01 10:15:00,72.87,72.92,72.77,72.84,100319.0,55.8048,55.8431,55.7282,55.7818,100319.0
2016-04-01 10:20:00,72.85,72.87,72.79,72.83,80188.0,55.7895,55.8048,55.7435,55.7742,80188.0
2016-04-01 10:25:00,72.83,72.86,72.75,72.78,162151.0,55.7742,55.7971,55.7129,55.7359,162151.0
2016-04-01 10:30:00,72.77,72.77,72.5,72.68,155657.0,55.7282,55.7282,55.5215,55.6593,155657.0
2016-04-01 10:35:00,72.68,72.91,72.68,72.86,108033.0,55.6593,55.8354,55.6593,55.7971,108033.0
2016-04-01 10:40:00,72.86,73.0,72.84,72.88,110408.0,55.7971,55.9044,55.7818,55.8125,110408.0
2016-04-01 10:45:00,72.87,72.87,72.75,72.81,114460.0,55.8048,55.8048,55.7129,55.7589,114460.0
2016-04-01 10:50:00,72.8,72.82,72.73,72.77,115736.0,55.7512,55.7665,55.6976,55.7282,115736.0
2016-04-01 10:55:00,72.77,72.89,72.72,72.89,195054.0,55.7282,55.8201,55.6899,55.8201,195054.0
2016-04-01 11:00:00,72.88,72.9,72.77,72.81,153208.0,55.8125,55.8278,55.7282,55.7589,153208.0
2016-04-01 11:05:00,72.8,72.85,72.74,72.81,154671.0,55.7512,55.7895,55.7052,55.7589,154671.0
2016-04-01 11:10:00,72.81,72.89,72.76,72.82,113398.0,55.7589,55.8201,55.7206,55.7665,113398.0
2016-04-01 11:15:00,72.82,72.85,72.74,72.78,129244.0,55.7665,55.7895,55.7052,55.7359,129244.0
2016-04-01 11:20:00,72.78,72.82,72.58,72.75,163140.0,55.7359,55.7665,55.5827,55.7129,163140.0
2016-04-01 11:25:00,72.74,72.83,72.72,72.77,127691.0,55.7052,55.7742,55.6899,55.7282,127691.0
2016-04-01 11:30:00,72.78,72.83,72.7,72.82,91677.0,55.7359,55.7742,55.6746,55.7665,91677.0
2016-04-01 11:35:00,72.83,72.88,72.76,72.78,48334.0,55.7742,55.8125,55.7206,55.7359,48334.0
2016-04-01 11:40:00,72.77,72.82,72.72,72.74,68056.0,55.7282,55.7665,55.6899,55.7052,68056.0
2016-04-01 11:45:00,72.74,72.79,72.73,72.74,126195.0,55.7052,55.7435,55.6976,55.7052,126195.0
2016-04-01 11:50:00,72.73,72.79,72.71,72.74,165949.0,55.6976,55.7435,55.6823,55.7052,165949.0
2016-04-01 11:55:00,72.74,72.77,72.53,72.58,285546.0,55.7052,55.7282,55.5444,55.5827,285546.0
2016-04-01 12:00:00,72.58,72.67,72.5,72.52,78005.0,55.5827,55.6516,55.5215,55.5368,78005.0
2016-04-01 12:05:00,72.51,72.51,72.37,72.38,88011.0,55.5291,55.5291,55.4219,55.4296,88011.0
2016-04-01 12:10:00,72.38,72.43,72.28,72.3,89144.0,55.4296,55.4678,55.353,55.3683,89144.0
2016-04-01 12:15:00,72.3,72.31,72.14,72.17,222406.0,55.3683,55.3759,55.2458,55.2687,222406.0
2016-04-01 12:20:00,72.16,72.17,72.04,72.09,133588.0,55.2611,55.2687,55.1692,55.2075,133588.0
2016-04-01 12:25:00,72.09,72.18,72.05,72.14,98050.0,55.2075,55.2764,55.1768,55.2458,98050.0
2016-04-01 12:30:00,72.14,72.66,72.12,72.37,512860.0,55.2458,55.644,55.2304,55.4219,512860.0
2016-04-01 12:35:00,72.37,72.38,72.12,72.14,301998.0,55.4219,55.4296,55.2304,55.2458,301998.0
2016-04-01 12:40:00,72.16,72.22,72.06,72.09,173470.0,55.2611,55.307,55.1845,55.2075,173470.0
2016-04-01 12:45:00,72.08,72.15,72.04,72.14,121540.0,55.1998,55.2534,55.1692,55.2458,121540.0
2016-04-01 12:50:00,72.13,72.15,72.07,72.13,101377.0,55.2381,55.2534,55.1922,55.2381,101377.0
2016-04-01 12:55:00,72.13,72.18,72.09,72.1,93694.0,55.2381,55.2764,55.2075,55.2151,93694.0
2016-04-01 13:00:00,72.11,72.18,72.09,72.15,96672.0,55.2228,55.2764,55.2075,55.2534,96672.0
2016-04-01 13:05:00,72.15,72.22,72.12,72.16,291914.0,55.2534,55.307,55.2304,55.2611,291914.0
2016-04-01 13:10:00,72.15,72.19,72.1,72.13,66966.0,55.2534,55.2841,55.2151,55.2381,66966.0
2016-04-01 13:15:00,72.14,72.4,72.13,72.31,88515.0,55.2458,55.4449,55.2381,55.3759,88515.0
2016-04-01 13:20:00,72.32,72.51,72.32,72.51,123299.0,55.3836,55.5291,55.3836,55.5291,123299.0
2016-04-01 13:25:00,72.5,72.64,72.39,72.61,69274.0,55.5215,55.6287,55.4372,55.6057,69274.0
2016-04-01 13:30:00,72.61,72.62,72.47,72.6,87919.0,55.6057,55.6134,55.4985,55.598,87919.0
2016-04-01 13:35:00,72.61,72.62,72.48,72.55,57194.0,55.6057,55.6134,55.5061,55.5597,57194.0
2016-04-01 13:40:00,72.54,72.58,72.5,72.52,65908.0,55.5521,55.5827,55.5215,55.5368,65908.0
2016-04-01 13:45:00,72.52,72.69,72.51,72.64,73695.0,55.5368,55.667,55.5291,55.6287,73695.0
2016-04-01 13:50:00,72.64,72.66,72.6,72.63,46359.0,55.6287,55.644,55.598,55.621,46359.0
2016-04-01 13:55:00,72.62,72.72,72.59,72.59,103424.0,55.6134,55.6899,55.5904,55.5904,103424.0
2016-04-01 14:00:00,72.58,72.64,72.58,72.63,49845.0,55.5827,55.6287,55.5827,55.621,49845.0
2016-04-01 14:05:00,72.62,72.65,72.56,72.61,59306.0,55.6134,55.6363,55.5674,55.6057,59306.0
2016-04-01 14:10:00,72.61,72.81,72.6,72.73,188275.0,55.6057,55.7589,55.598,55.6976,188275.0
2016-04-01 14:15:00,72.74,72.87,72.73,72.81,95886.0,55.7052,55.8048,55.6976,55.7589,95886.0
2016-04-01 14:20:00,72.81,72.89,72.79,72.81,74911.0,55.7589,55.8201,55.7435,55.7589,74911.0
2016-04-01 14:25:00,72.8,72.81,72.62,72.64,85265.0,55.7512,55.7589,55.6134,55.6287,85265.0
2016-04-01 14:30:00,72.64,72.83,72.63,72.83,73580.0,55.6287,55.7742,55.621,55.7742,73580.0
2016-04-01 14:35:00,72.83,72.88,72.77,72.8,100132.0,55.7742,55.8125,55.7282,55.7512,100132.0
2016-04-01 14:40:00,72.8,72.83,72.69,72.76,55888.0,55.7512,55.7742,55.667,55.7206,55888.0
2016-04-01 14:45:00,72.75,72.83,72.73,72.73,74326.0,55.7129,55.7742,55.6976,55.6976,74326.0
2016-04-01 14:50:00,72.73,72.76,72.63,72.7,74310.0,55.6976,55.7206,55.621,55.6746,74310.0
2016-04-01 14:55:00,72.69,72.71,72.61,72.61,117827.0,55.667,55.6823,55.6057,55.6057,117827.0
2016-04-01 15:00:00,72.61,72.69,72.59,72.67,119402.0,55.6057,55.667,55.5904,55.6516,119402.0
2016-04-01 15:05:00,72.67,72.78,72.66,72.74,48534.0,55.6516,55.7359,55.644,55.7052,48534.0
2016-04-01 15:10:00,72.74,72.8,72.67,72.73,75318.0,55.7052,55.7512,55.6516,55.6976,75318.0
2016-04-01 15:15:00,72.73,72.78,72.68,72.76,81410.0,55.6976,55.7359,55.6593,55.7206,81410.0
2016-04-01 15:20:00,72.74,72.74,72.62,72.62,109538.0,55.7052,55.7052,55.6134,55.6134,109538.0
2016-04-01 15:25:00,72.62,72.73,72.61,72.65,151411.0,55.6134,55.6976,55.6057,55.6363,151411.0
2016-04-01 15:30:00,72.64,72.76,72.62,72.75,134947.0,55.6287,55.7206,55.6134,55.7129,134947.0
2016-04-01 15:35:00,72.75,72.83,72.68,72.76,162195.0,55.7129,55.7742,55.6593,55.7206,162195.0
2016-04-01 15:40:00,72.76,72.81,72.71,72.72,166327.0,55.7206,55.7589,55.6823,55.6899,166327.0
2016-04-01 15:45:00,72.71,72.71,72.39,72.51,497776.0,55.6823,55.6823,55.4372,55.5291,497776.0
2016-04-01 15:50:00,72.52,72.53,72.15,72.23,658273.0,55.5368,55.5444,55.2534,55.3147,658273.0
2016-04-01 15:55:00,72.24,72.55,71.76,72.26,3899932.0,55.3223,55.5597,54.9548,55.3377,3899932.0
2016-04-04 09:30:00,72.44,72.59,72.1,72.14,327909.0,55.4755,55.5904,55.2151,55.2458,327909.0
2016-04-04 09:35:00,72.15,72.15,71.9,72.07,143556.0,55.2534,55.2534,55.062,55.1922,143556.0
2016-04-04 09:40:00,72.07,72.5,72.03,72.48,237397.0,55.1922,55.5215,55.1615,55.5061,237397.0
2016-04-04 09:45:00,72.48,72.59,72.43,72.56,212127.0,55.5061,55.5904,55.4678,55.5674,212127.0
2016-04-04 09:50:00,72.56,72.6,72.45,72.54,170311.0,55.5674,55.598,55.4832,55.5521,170311.0
2016-04-04 09:55:00,72.55,72.71,72.48,72.66,257282.0,55.5597,55.6823,55.5061,55.644,257282.0
2016-04-04 10:00:00,72.65,72.65,72.43,72.57,137971.0,55.6363,55.6363,55.4678,55.5751,137971.0
2016-04-04 10:05:00,72.57,72.63,72.49,72.58,86034.0,55.5751,55.621,55.5138,55.5827,86034.0
2016-04-04 10:10:00,72.58,72.58,72.38,72.42,183545.0,55.5827,55.5827,55.4296,55.4602,183545.0
2016-04-04 10:15:00,72.42,72.59,72.4,72.55,186684.0,55.4602,55.5904,55.4449,55.5597,186684.0
2016-04-04 10:20:00,72.54,72.67,72.53,72.63,103012.0,55.5521,55.6516,55.5444,55.621,103012.0
2016-04-04 10:25:00,72.63,72.64,72.48,72.51,50737.0,55.621,55.6287,55.5061,55.5291,50737.0
2016-04-04 10:30:00,72.52,72.72,72.47,72.72,91005.0,55.5368,55.6899,55.4985,55.6899,91005.0
2016-04-04 10:35:00,72.7,72.89,72.64,72.88,261088.0,55.6746,55.8201,55.6287,55.8125,261088.0
2016-04-04 10:40:00,72.89,72.92,72.78,72.8,153662.0,55.8201,55.8431,55.7359,55.7512,153662.0
2016-04-04 10:45:00,72.8,72.88,72.73,72.73,110530.0,55.7512,55.8125,55.6976,55.6976,110530.0
2016-04-04 10:50:00,72.72,72.73,72.51,72.54,61223.0,55.6899,55.6976,55.5291,55.5521,61223.0
2016-04-04 10:55:00,72.54,72.76,72.53,72.76,129604.0,55.5521,55.7206,55.5444,55.7206,129604.0
2016-04-04 11:00:00,72.76,72.79,72.69,72.7,60091.0,55.7206,55.7435,55.667,55.6746,60091.0
2016-04-04 11:05:00,72.71,72.77,72.65,72.73,117160.0,55.6823,55.7282,55.6363,55.6976,117160.0
2016-04-04 11:10:00,72.73,72.74,72.56,72.57,40869.0,55.6976,55.7052,55.5674,55.5751,40869.0
2016-04-04 11:15:00,72.56,72.68,72.52,72.61,75170.0,55.5674,55.6593,55.5368,55.6057,75170.0
2016-04-04 11:20:00,72.6,72.63,72.54,72.56,46291.0,55.598,55.621,55.5521,55.5674,46291.0
2016-04-04 11:25:00,72.56,72.57,72.52,72.56,160930.0,55.5674,55.5751,55.5368,55.5674,160930.0
2016-04-04 11:30:00,72.57,72.57,72.42,72.51,98652.0,55.5751,55.5751,55.4602,55.5291,98652.0
2016-04-04 11:35:00,72.52,72.55,72.45,72.54,52161.0,55.5368,55.5597,55.4832,55.5521,52161.0
2016-04-04 11:40:00,72.53,72.55,72.4,72.45,54657.0,55.5444,55.5597,55.4449,55.4832,54657.0
2016-04-04 11:45:00,72.44,72.51,72.42,72.46,43836.0,55.4755,55.5291,55.4602,55.4908,43836.0
2016-04-04 11:50:00,72.45,72.51,72.44,72.46,36002.0,55.4832,55.5291,55.4755,55.4908,36002.0
2016-04-04 11:55:00,72.46,72.52,72.44,72.49,26733.0,55.4908,55.5368,55.4755,55.5138,26733.0
2016-04-04 12:00:00,72.49,72.57,72.47,72.48,55254.0,55.5138,55.5751,55.4985,55.5061,55254.0
2016-04-04 12:05:00,72.49,72.56,72.46,72.53,37145.0,55.5138,55.5674,55.4908,55.5444,37145.0
2016-04-04 12:10:00,72.51,72.6,72.5,72.59,29604.0,55.5291,55.598,55.5215,55.5904,29604.0
2016-04-04 12:15:00,72.59,72.6,72.54,72.58,31826.0,55.5904,55.598,55.5521,55.5827,31826.0
2016-04-04 12:20:00,72.57,72.62,72.55,72.61,50326.0,55.5751,55.6134,55.5597,55.6057,50326.0
2016-04-04 12:25:00,72.61,72.64,72.55,72.55,52798.0,55.6057,55.6287,55.5597,55.5597,52798.0
2016-04-04 12:30:00,72.55,72.55,72.42,72.48,52072.0,55.5597,55.5597,55.4602,55.5061,52072.0
2016-04-04 12:35:00,72.48,72.49,72.36,72.42,40156.0,55.5061,55.5138,55.4142,55.4602,40156.0
2016-04-04 12:40:00,72.41,72.46,72.35,72.36,88938.0,55.4525,55.4908,55.4066,55.4142,88938.0
2016-04-04 12:45:00,72.36,72.38,72.31,72.31,39875.0,55.4142,55.4296,55.3759,55.3759,39875.0
2016-04-04 12:50:00,72.31,72.32,72.21,72.25,49875.0,55.3759,55.3836,55.2994,55.33,49875.0
2016-04-04 12:55:00,72.25,72.36,72.24,72.32,62815.0,55.33,55.4142,55.3223,55.3836,62815.0
2016-04-04 13:00:00,72.33,72.36,72.29,72.35,56109.0,55.3913,55.4142,55.3606,55.4066,56109.0
2016-04-04 13:05:00,72.34,72.38,72.27,72.28,55470.0,55.3989,55.4296,55.3453,55.353,55470.0
2016-04-04 13:10:00,72.28,72.32,72.22,72.29,39001.0,55.353,55.3836,55.307,55.3606,39001.0
2016-04-04 13:15:00,72.29,72.29,72.11,72.2,78386.0,55.3606,55.3606,55.2228,55.2917,78386.0
2016-04-04 13:20:00,72.19,72.2,72.04,72.13,38632.0,55.2841,55.2917,55.1692,55.2381,38632.0
2016-04-04 13:25:00,72.13,72.17,71.99,72.02,64323.0,55.2381,55.2687,55.1309,55.1539,64323.0
2016-04-04 13:30:00,72.03,72.05,71.97,72.03,61651.0,55.1615,55.1768,55.1156,55.1615,61651.0
2016-04-04 13:35:00,72.03,72.04,71.96,71.98,57203.0,55.1615,55.1692,55.1079,55.1232,57203.0
2016-04-04 13:40:00,71.99,72.01,71.97,72.0,63853.0,55.1309,55.1462,55.1156,55.1385,63853.0
2016-04-04 13:45:00,72.0,72.03,71.91,71.95,66084.0,55.1385,55.1615,55.0696,55.1003,66084.0
2016-04-04 13:50:00,71.96,72.04,71.95,72.02,152881.0,55.1079,55.1692,55.1003,55.1539,152881.0
2016-04-04 13:55:00,72.03,72.03,71.99,72.02,107590.0,55.1615,55.1615,55.1309,55.1539,107590.0
2016-04-04 14:00:00,72.01,72.08,71.99,72.06,67212.0,55.1462,55.1998,55.1309,55.1845,67212.0
2016-04-04 14:05:00,72.05,72.13,72.04,72.06,38851.0,55.1768,55.2381,55.1692,55.1845,38851.0
2016-04-04 14:10:00,72.05,72.12,72.02,72.12,57596.0,55.1768,55.2304,55.1539,55.2304,57596.0
2016-04-04 14:15:00,72.11,72.18,72.04,72.16,117865.0,55.2228,55.2764,55.1692,55.2611,117865.0
2016-04-04 14:20:00,72.15,72.18,72.12,72.16,88955.0,55.2534,55.2764,55.2304,55.2611,88955.0
2016-04-04 14:25:00,72.17,72.2,72.13,72.16,105656.0,55.2687,55.2917,55.2381,55.2611,105656.0
2016-04-04 14:30:00,72.16,72.22,72.15,72.21,48815.0,55.2611,55.307,55.2534,55.2994,48815.0
2016-04-04 14:35:00,72.21,72.28,72.21,72.28,57135.0,55.2994,55.353,55.2994,55.353,57135.0
2016-04-04 14:40:00,72.27,72.31,72.23,72.29,68145.0,55.3453,55.3759,55.3147,55.3606,68145.0
2016-04-04 14:45:00,72.29,72.31,72.28,72.3,40778.0,55.3606,55.3759,55.353,55.3683,40778.0
2016-04-04 14:50:00,72.29,72.33,72.21,72.21,84878.0,55.3606,55.3913,55.2994,55.2994,84878.0
2016-04-04 14:55:00,72.21,72.28,72.17,72.28,60869.0,55.2994,55.353,55.2687,55.353,60869.0
2016-04-04 15:00:00,72.27,72.39,72.26,72.37,104489.0,55.3453,55.4372,55.3377,55.4219,104489.0
2016-04-04 15:05:00,72.36,72.4,72.34,72.4,108936.0,55.4142,55.4449,55.3989,55.4449,108936.0
2016-04-04 15:10:00,72.39,72.4,72.31,72.35,205386.0,55.4372,55.4449,55.3759,55.4066,205386.0
2016-04-04 15:15:00,72.35,72.36,72.31,72.32,143168.0,55.4066,55.4142,55.3759,55.3836,143168.0
2016-04-04 15:20:00,72.32,72.35,72.28,72.28,188920.0,55.3836,55.4066,55.353,55.353,188920.0
2016-04-04 15:25:00,72.28,72.29,72.21,72.27,109877.0,55.353,55.3606,55.2994,55.3453,109877.0
2016-04-04 15:30:00,72.27,72.39,72.27,72.39,95877.0,55.3453,55.4372,55.3453,55.4372,95877.0
2016-04-04 15:35:00,72.39,72.43,72.37,72.39,101835.0,55.4372,55.4678,55.4219,55.4372,101835.0
2016-04-04 15:40:00,72.39,72.44,72.39,72.42,206438.0,55.4372,55.4755,55.4372,55.4602,206438.0
2016-04-04 15:45:00,72.42,72.59,72.42,72.58,178474.0,55.4602,55.5904,55.4602,55.5827,178474.0
2016-04-04 15:50:00,72.59,72.69,72.58,72.64,172689.0,55.5904,55.667,55.5827,55.6287,172689.0
2016-04-04 15:55:00,72.63,72.65,72.59,72.63,342373.0,55.621,55.6363,55.5904,55.621,342373.0
2016-04-05 09:30:00,72.01,72.25,71.96,72.19,245039.0,55.1462,55.33,55.1079,55.2841,245039.0
2016-04-05 09:35:00,72.19,72.33,72.09,72.16,105235.0,55.2841,55.3913,55.2075,55.2611,105235.0
2016-04-05 09:40:00,72.16,72.19,72.02,72.08,138113.0,55.2611,55.2841,55.1539,55.1998,138113.0
2016-04-05 09:45:00,72.07,72.17,72.05,72.13,161711.0,55.1922,55.2687,55.1768,55.2381,161711.0
2016-04-05 09:50:00,72.13,72.2,72.07,72.12,86815.0,55.2381,55.2917,55.1922,55.2304,86815.0
2016-04-05 09:55:00,72.13,72.2,72.06,72.16,94365.0,55.2381,55.2917,55.1845,55.2611,94365.0
2016-04-05 10:00:00,72.17,72.3,72.15,72.25,104847.0,55.2687,55.3683,55.2534,55.33,104847.0
2016-04-05 10:05:00,72.26,72.38,72.13,72.35,115427.0,55.3377,55.4296,55.2381,55.4066,115427.0
2016-04-05 10:10:00,72.35,72.44,72.3,72.4,114483.0,55.4066,55.4755,55.3683,55.4449,114483.0
2016-04-05 10:15:00,72.4,72.41,72.25,72.36,92907.0,55.4449,55.4525,55.33,55.4142,92907.0
2016-04-05 10:20:00,72.35,72.44,72.24,72.38,69024.0,55.4066,55.4755,55.3223,55.4296,69024.0
2016-04-05 10:25:00,72.38,72.58,72.32,72.56,58253.0,55.4296,55.5827,55.3836,55.5674,58253.0
2016-04-05 10:30:00,72.55,72.55,72.36,72.42,51496.0,55.5597,55.5597,55.4142,55.4602,51496.0
2016-04-05 10:35:00,72.41,72.41,72.16,72.3,88089.0,55.4525,55.4525,55.2611,55.3683,88089.0
2016-04-05 10:40:00,72.29,72.34,72.15,72.2,52984.0,55.3606,55.3989,55.2534,55.2917,52984.0
2016-04-05 10:45:00,72.19,72.34,72.16,72.29,46840.0,55.2841,55.3989,55.2611,55.3606,46840.0
2016-04-05 10:50:00,72.28,72.32,72.24,72.32,45467.0,55.353,55.3836,55.3223,55.3836,45467.0
2016-04-05 10:55:00,72.32,72.32,72.14,72.18,66579.0,55.3836,55.3836,55.2458,55.2764,66579.0
2016-04-05 11:00:00,72.17,72.32,72.17,72.32,43827.0,55.2687,55.3836,55.2687,55.3836,43827.0
2016-04-05 11:05:00,72.33,72.43,72.24,72.41,59700.0,55.3913,55.4678,55.3223,55.4525,59700.0
2016-04-05 11:10:00,72.4,72.51,72.4,72.41,45912.0,55.4449,55.5291,55.4449,55.4525,45912.0
2016-04-05 11:15:00,72.43,72.58,72.29,72.58,80002.0,55.4678,55.5827,55.3606,55.5827,80002.0
2016-04-05 11:20:00,72.57,72.71,72.57,72.57,68609.0,55.5751,55.6823,55.5751,55.5751,68609.0
2016-04-05 11:25:00,72.57,72.63,72.52,72.56,52845.0,55.5751,55.621,55.5368,55.5674,52845.0
2016-04-05 11:30:00,72.56,72.61,72.42,72.48,85596.0,55.5674,55.6057,55.4602,55.5061,85596.0
2016-04-05 11:35:00,72.48,72.67,72.45,72.62,52498.0,55.5061,55.6516,55.4832,55.6134,52498.0
2016-04-05 11:40:00,72.62,72.82,72.57,72.82,62745.0,55.6134,55.7665,55.5751,55.7665,62745.0
2016-04-05 11:45:00,72.82,73.0,72.78,72.97,89686.0,55.7665,55.9044,55.7359,55.8814,89686.0
2016-04-05 11:50:00,72.96,73.08,72.94,73.04,67248.0,55.8737,55.9656,55.8584,55.935,67248.0
2016-04-05 11:55:00,73.02,73.13,73.0,73.06,96563.0,55.9197,56.0039,55.9044,55.9503,96563.0
2016-04-05 12:00:00,73.06,73.15,73.02,73.06,71024.0,55.9503,56.0192,55.9197,55.9503,71024.0
2016-04-05 12:05:00,73.06,73.11,73.05,73.08,49917.0,55.9503,55.9886,55.9427,55.9656,49917.0
2016-04-05 12:10:00,73.07,73.1,72.93,72.99,48018.0,55.958,55.9809,55.8508,55.8967,48018.0
2016-04-05 12:15:00,72.98,72.99,72.86,72.9,57922.0,55.889,55.8967,55.7971,55.8278,57922.0
2016-04-05 12:20:00,72.9,72.99,72.88,72.96,51656.0,55.8278,55.8967,55.8125,55.8737,51656.0
2016-04-05 12:25:00,72.95,73.0,72.84,72.86,50318.0,55.8661,55.9044,55.7818,55.7971,50318.0
2016-04-05 12:30:00,72.86,72.9,72.84,72.84,51620.0,55.7971,55.8278,55.7818,55.7818,51620.0
2016-04-05 12:35:00,72.84,72.91,72.8,72.88,68291.0,55.7818,55.8354,55.7512,55.8125,68291.0
2016-04-05 12:40:00,72.88,72.9,72.8,72.84,50921.0,55.8125,55.8278,55.7512,55.7818,50921.0
2016-04-05 12:45:00,72.83,72.95,72.82,72.95,45961.0,55.7742,55.8661,55.7665,55.8661,45961.0
2016-04-05 12:50:00,72.95,73.0,72.86,72.91,57078.0,55.8661,55.9044,55.7971,55.8354,57078.0
2016-04-05 12:55:00,72.9,72.9,72.75,72.75,49720.0,55.8278,55.8278,55.7129,55.7129,49720.0
2016-04-05 13:00:00,72.74,72.77,72.63,72.69,58713.0,55.7052,55.7282,55.621,55.667,58713.0
2016-04-05 13:05:00,72.68,72.69,72.61,72.68,35830.0,55.6593,55.667,55.6057,55.6593,35830.0
2016-04-05 13:10:00,72.67,72.7,72.59,72.64,41555.0,55.6516,55.6746,55.5904,55.6287,41555.0
2016-04-05 13:15:00,72.64,72.67,72.54,72.59,51124.0,55.6287,55.6516,55.5521,55.5904,51124.0
2016-04-05 13:20:00,72.58,72.59,72.5,72.59,59713.0,55.5827,55.5904,55.5215,55.5904,59713.0
2016-04-05 13:25:00,72.59,72.66,72.51,72.54,79901.0,55.5904,55.644,55.5291,55.5521,79901.0
2016-04-05 13:30:00,72.54,72.62,72.5,72.6,60052.0,55.5521,55.6134,55.5215,55.598,60052.0
2016-04-05 13:35:00,72.61,72.62,72.46,72.46,72763.0,55.6057,55.6134,55.4908,55.4908,72763.0
2016-04-05 13:40:00,72.45,72.57,72.42,72.53,91619.0,55.4832,55.5751,55.4602,55.5444,91619.0
2016-04-05 13:45:00,72.54,72.55,72.38,72.44,66123.0,55.5521,55.5597,55.4296,55.4755,66123.0
2016-04-05 13:50:00,72.44,72.75,72.42,72.75,82873.0,55.4755,55.7129,55.4602,55.7129,82873.0
2016-04-05 13:55:00,72.74,72.82,72.7,72.73,100172.0,55.7052,55.7665,55.6746,55.6976,100172.0
2016-04-05 14:00:00,72.72,72.8,72.72,72.74,49542.0,55.6899,55.7512,55.6899,55.7052,49542.0
2016-04-05 14:05:00,72.75,72.81,72.7,72.8,60813.0,55.7129,55.7589,55.6746,55.7512,60813.0
2016-04-05 14:10:00,72.8,72.91,72.8,72.89,47095.0,55.7512,55.8354,55.7512,55.8201,47095.0
2016-04-05 14:15:00,72.88,72.89,72.78,72.88,42036.0,55.8125,55.8201,55.7359,55.8125,42036.0
2016-04-05 14:20:00,72.86,72.92,72.78,72.78,58316.0,55.7971,55.8431,55.7359,55.7359,58316.0
2016-04-05 14:25:00,72.78,72.87,72.7,72.83,90041.0,55.7359,55.8048,55.6746,55.7742,90041.0
2016-04-05 14:30:00,72.83,72.88,72.78,72.85,147225.0,55.7742,55.8125,55.7359,55.7895,147225.0
2016-04-05 14:35:00,72.86,72.86,72.78,72.8,69544.0,55.7971,55.7971,55.7359,55.7512,69544.0
2016-04-05 14:40:00,72.8,72.82,72.7,72.75,76369.0,55.7512,55.7665,55.6746,55.7129,76369.0
2016-04-05 14:45:00,72.75,72.8,72.71,72.71,69587.0,55.7129,55.7512,55.6823,55.6823,69587.0
2016-04-05 14:50:00,72.72,72.88,72.7,72.84,100841.0,55.6899,55.8125,55.6746,55.7818,100841.0
2016-04-05 14:55:00,72.83,72.98,72.78,72.96,189054.0,55.7742,55.889,55.7359,55.8737,189054.0
2016-04-05 15:00:00,72.96,73.0,72.89,72.89,186232.0,55.8737,55.9044,55.8201,55.8201,186232.0
2016-04-05 15:05:00,72.89,72.89,72.72,72.75,89238.0,55.8201,55.8201,55.6899,55.7129,89238.0
2016-04-05 15:10:00,72.75,72.77,72.69,72.75,95548.0,55.7129,55.7282,55.667,55.7129,95548.0
2016-04-05 15:15:00,72.75,72.83,72.72,72.76,98459.0,55.7129,55.7742,55.6899,55.7206,98459.0
2016-04-05 15:20:00,72.77,72.81,72.7,72.72,103444.0,55.7282,55.7589,55.6746,55.6899,103444.0
2016-04-05 15:25:00,72.71,72.74,72.68,72.73,85519.0,55.6823,55.7052,55.6593,55.6976,85519.0
2016-04-05 15:30:00,72.73,72.77,72.68,72.7,115997.0,55.6976,55.7282,55.6593,55.6746,115997.0
2016-04-05 15:35:00,72.7,72.82,72.69,72.75,108967.0,55.6746,55.7665,55.667,55.7129,108967.0
2016-04-05 15:40:00,72.76,72.81,72.74,72.75,129064.0,55.7206,55.7589,55.7052,55.7129,129064.0
2016-04-05 15:45:00,72.75,72.75,72.65,72.72,123623.0,55.7129,55.7129,55.6363,55.6899,123623.0
2016-04-05 15:50:00,72.72,72.8,72.71,72.78,309171.0,55.6899,55.7512,55.6823,55.7359,309171.0
2016-04-05 15:55:00,72.78,72.78,72.52,72.7,398650.0,55.7359,55.7359,55.5368,55.6746,398650.0
2016-04-06 09:30:00,73.0,73.37,72.81,72.95,183950.0,55.9044,56.1877,55.7589,55.8661,183950.0
2016-04-06 09:35:00,72.98,72.98,72.48,72.53,102520.0,55.889,55.889,55.5061,55.5444,102520.0
2016-04-06 09:40:00,72.52,72.69,72.46,72.5,91669.0,55.5368,55.667,55.4908,55.5215,91669.0
2016-04-06 09:45:00,72.51,72.56,72.32,72.38,126705.0,55.5291,55.5674,55.3836,55.4296,126705.0
2016-04-06 09:50:00,72.37,72.61,72.01,72.03,253280.0,55.4219,55.6057,55.1462,55.1615,253280.0
2016-04-06 09:55:00,72.03,72.05,71.9,72.03,205501.0,55.1615,55.1768,55.062,55.1615,205501.0
2016-04-06 10:00:00,72.03,72.32,72.0,72.25,299042.0,55.1615,55.3836,55.1385,55.33,299042.0
2016-04-06 10:05:00,72.23,72.5,72.23,72.38,156301.0,55.3147,55.5215,55.3147,55.4296,156301.0
2016-04-06 10:10:00,72.4,72.49,72.23,72.36,119209.0,55.4449,55.5138,55.3147,55.4142,119209.0
2016-04-06 10:15:00,72.37,72.46,72.31,72.33,157691.0,55.4219,55.4908,55.3759,55.3913,157691.0
2016-04-06 10:20:00,72.33,72.45,72.32,72.4,140530.0,55.3913,55.4832,55.3836,55.4449,140530.0
2016-04-06 10:25:00,72.39,72.65,72.33,72.64,77445.0,55.4372,55.6363,55.3913,55.6287,77445.0
2016-04-06 10:30:00,72.65,72.85,72.58,72.85,149927.0,55.6363,55.7895,55.5827,55.7895,149927.0
2016-04-06 10:35:00,72.86,72.88,72.71,72.71,88510.0,55.7971,55.8125,55.6823,55.6823,88510.0
2016-04-06 10:40:00,72.71,73.02,72.7,72.93,75422.0,55.6823,55.9197,55.6746,55.8508,75422.0
2016-04-06 10:45:00,72.93,73.03,72.87,72.98,137922.0,55.8508,55.9273,55.8048,55.889,137922.0
2016-04-06 10:50:00,72.98,73.29,72.98,73.29,130226.0,55.889,56.1264,55.889,56.1264,130226.0
2016-04-06 10:55:00,73.29,73.51,73.29,73.51,171632.0,56.1264,56.2949,56.1264,56.2949,171632.0
2016-04-06 11:00:00,73.51,73.69,73.45,73.66,195840.0,56.2949,56.4328,56.249,56.4098,195840.0
2016-04-06 11:05:00,73.66,73.91,73.65,73.87,318027.0,56.4098,56.6012,56.4021,56.5706,318027.0
2016-04-06 11:10:00,73.86,73.88,73.64,73.68,133307.0,56.563,56.5783,56.3945,56.4251,133307.0
2016-04-06 11:15:00,73.68,73.87,73.67,73.78,210415.0,56.4251,56.5706,56.4175,56.5017,210415.0
2016-04-06 11:20:00,73.79,73.82,73.63,73.65,136859.0,56.5094,56.5323,56.3868,56.4021,136859.0
2016-04-06 11:25:00,73.65,73.8,73.65,73.79,68394.0,56.4021,56.517,56.4021,56.5094,68394.0
2016-04-06 11:30:00,73.78,73.95,73.76,73.93,52150.0,56.5017,56.6319,56.4864,56.6166,52150.0
2016-04-06 11:35:00,73.93,74.0,73.89,73.94,90509.0,56.6166,56.6702,56.5859,56.6242,90509.0
2016-04-06 11:40:00,73.95,74.07,73.95,74.0,74646.0,56.6319,56.7238,56.6319,56.6702,74646.0
2016-04-06 11:45:00,73.99,74.02,73.92,73.99,95471.0,56.6625,56.6855,56.6089,56.6625,95471.0
2016-04-06 11:50:00,73.99,74.1,73.96,74.06,66506.0,56.6625,56.7468,56.6395,56.7161,66506.0
2016-04-06 11:55:00,74.05,74.18,74.05,74.18,65990.0,56.7085,56.808,56.7085,56.808,65990.0
2016-04-06 12:00:00,74.18,74.22,74.14,74.14,54561.0,56.808,56.8387,56.7774,56.7774,54561.0
2016-04-06 12:05:00,74.13,74.25,74.13,74.17,61050.0,56.7697,56.8616,56.7697,56.8004,61050.0
2016-04-06 12:10:00,74.18,74.19,74.07,74.12,54524.0,56.808,56.8157,56.7238,56.7621,54524.0
2016-04-06 12:15:00,74.11,74.16,74.01,74.05,71919.0,56.7544,56.7927,56.6778,56.7085,71919.0
2016-04-06 12:20:00,74.05,74.21,74.05,74.16,64149.0,56.7085,56.831,56.7085,56.7927,64149.0
2016-04-06 12:25:00,74.17,74.25,74.13,74.14,56456.0,56.8004,56.8616,56.7697,56.7774,56456.0
2016-04-06 12:30:00,74.14,74.26,74.1,74.23,46809.0,56.7774,56.8693,56.7468,56.8463,46809.0
2016-04-06 12:35:00,74.22,74.29,74.2,74.28,44783.0,56.8387,56.8923,56.8233,56.8846,44783.0
2016-04-06 12:40:00,74.27,74.34,74.25,74.34,41786.0,56.8769,56.9305,56.8616,56.9305,41786.0
2016-04-06 12:45:00,74.35,74.42,74.33,74.38,71396.0,56.9382,56.9918,56.9229,56.9612,71396.0
2016-04-06 12:50:00,74.38,74.38,74.21,74.23,38120.0,56.9612,56.9612,56.831,56.8463,38120.0
2016-04-06 12:55:00,74.22,74.22,74.07,74.1,55073.0,56.8387,56.8387,56.7238,56.7468,55073.0
2016-04-06 13:00:00,74.11,74.14,74.07,74.1,47085.0,56.7544,56.7774,56.7238,56.7468,47085.0
2016-04-06 13:05:00,74.1,74.18,74.09,74.13,97071.0,56.7468,56.808,56.7391,56.7697,97071.0
2016-04-06 13:10:00,74.13,74.16,74.03,74.03,122921.0,56.7697,56.7927,56.6931,56.6931,122921.0
2016-04-06 13:15:00,74.03,74.05,73.87,73.87,71029.0,56.6931,56.7085,56.5706,56.5706,71029.0
2016-04-06 13:20:00,73.88,73.93,73.86,73.9,90019.0,56.5783,56.6166,56.563,56.5936,90019.0
2016-04-06 13:25:00,73.9,73.91,73.75,73.76,85197.0,56.5936,56.6012,56.4787,56.4864,85197.0
2016-04-06 13:30:00,73.75,73.81,73.72,73.81,75384.0,56.4787,56.5247,56.4557,56.5247,75384.0
2016-04-06 13:35:00,73.8,73.84,73.76,73.78,70381.0,56.517,56.5476,56.4864,56.5017,70381.0
2016-04-06 13:40:00,73.77,73.78,73.67,73.68,110485.0,56.494,56.5017,56.4175,56.4251,110485.0
2016-04-06 13:45:00,73.69,73.71,73.59,73.61,52182.0,56.4328,56.4481,56.3562,56.3715,52182.0
2016-04-06 13:50:00,73.61,73.63,73.58,73.6,57935.0,56.3715,56.3868,56.3485,56.3638,57935.0
2016-04-06 13:55:00,73.6,73.6,73.48,73.49,42552.0,56.3638,56.3638,56.272,56.2796,42552.0
2016-04-06 14:00:00,73.5,73.5,73.27,73.33,136924.0,56.2873,56.2873,56.1111,56.1571,136924.0
2016-04-06 14:05:00,73.32,73.37,73.18,73.19,120907.0,56.1494,56.1877,56.0422,56.0499,120907.0
2016-04-06 14:10:00,73.19,73.2,73.02,73.04,218277.0,56.0499,56.0575,55.9197,55.935,218277.0
2016-04-06 14:15:00,73.04,73.23,72.97,73.19,83974.0,55.935,56.0805,55.8814,56.0499,83974.0
2016-04-06 14:20:00,73.18,73.27,73.08,73.1,71456.0,56.0422,56.1111,55.9656,55.9809,71456.0
2016-04-06 14:25:00,73.08,73.15,72.96,72.98,94095.0,55.9656,56.0192,55.8737,55.889,94095.0
2016-04-06 14:30:00,72.98,72.98,72.91,72.92,81285.0,55.889,55.889,55.8354,55.8431,81285.0
2016-04-06 14:35:00,72.92,72.94,72.81,72.84,79230.0,55.8431,55.8584,55.7589,55.7818,79230.0
2016-04-06 14:40:00,72.83,72.94,72.82,72.88,57429.0,55.7742,55.8584,55.7665,55.8125,57429.0
2016-04-06 14:45:00,72.87,72.9,72.82,72.84,77341.0,55.8048,55.8278,55.7665,55.7818,77341.0
2016-04-06 14:50:00,72.84,72.86,72.76,72.79,83432.0,55.7818,55.7971,55.7206,55.7435,83432.0
2016-04-06 14:55:00,72.8,72.97,72.8,72.95,130728.0,55.7512,55.8814,55.7512,55.8661,130728.0
2016-04-06 15:00:00,72.95,73.18,72.92,73.14,109311.0,55.8661,56.0422,55.8431,56.0116,109311.0
2016-04-06 15:05:00,73.13,73.18,73.08,73.11,68668.0,56.0039,56.0422,55.9656,55.9886,68668.0
2016-04-06 15:10:00,73.11,73.13,73.0,73.03,71450.0,55.9886,56.0039,55.9044,55.9273,71450.0
2016-04-06 15:15:00,73.03,73.07,73.0,73.05,92727.0,55.9273,55.958,55.9044,55.9427,92727.0
2016-04-06 15:20:00,73.06,73.06,73.0,73.02,90797.0,55.9503,55.9503,55.9044,55.9197,90797.0
2016-04-06 15:25:00,73.02,73.06,72.98,73.0,109734.0,55.9197,55.9503,55.889,55.9044,109734.0
2016-04-06 15:30:00,72.99,73.08,72.98,73.05,137964.0,55.8967,55.9656,55.889,55.9427,137964.0
2016-04-06 15:35:00,73.05,73.08,73.02,73.02,137591.0,55.9427,55.9656,55.9197,55.9197,137591.0
2016-04-06 15:40:00,73.02,73.05,72.98,73.05,170762.0,55.9197,55.9427,55.889,55.9427,170762.0
2016-04-06 15:45:00,73.04,73.08,72.97,73.05,166102.0,55.935,55.9656,55.8814,55.9427,166102.0
2016-04-06 15:50:00,73.05,73.11,73.04,73.11,151008.0,55.9427,55.9886,55.935,55.9886,151008.0
2016-04-06 15:55:00,73.11,73.2,73.1,73.15,393345.0,55.9886,56.0575,55.9809,56.0192,393345.0
2016-04-07 09:30:00,72.51,72.71,72.35,72.42,164434.0,55.5291,55.6823,55.4066,55.4602,164434.0
2016-04-07 09:35:00,72.42,72.79,72.28,72.65,126053.0,55.4602,55.7435,55.353,55.6363,126053.0
2016-04-07 09:40:00,72.64,72.92,72.64,72.89,72138.0,55.6287,55.8431,55.6287,55.8201,72138.0
2016-04-07 09:45:00,72.87,72.94,72.52,72.53,87316.0,55.8048,55.8584,55.5368,55.5444,87316.0
2016-04-07 09:50:00,72.5,72.64,72.46,72.47,44160.0,55.5215,55.6287,55.4908,55.4985,44160.0
2016-04-07 09:55:00,72.49,72.55,72.32,72.33,84004.0,55.5138,55.5597,55.3836,55.3913,84004.0
2016-04-07 10:00:00,72.34,72.49,72.31,72.45,115735.0,55.3989,55.5138,55.3759,55.4832,115735.0
2016-04-07 10:05:00,72.45,72.47,72.33,72.45,147535.0,55.4832,55.4985,55.3913,55.4832,147535.0
2016-04-07 10:10:00,72.44,72.51,72.35,72.42,83589.0,55.4755,55.5291,55.4066,55.4602,83589.0
2016-04-07 10:15:00,72.41,72.45,72.35,72.37,75589.0,55.4525,55.4832,55.4066,55.4219,75589.0
2016-04-07 10:20:00,72.37,72.47,72.36,72.4,57380.0,55.4219,55.4985,55.4142,55.4449,57380.0
2016-04-07 10:25:00,72.42,72.46,72.22,72.25,89986.0,55.4602,55.4908,55.307,55.33,89986.0
2016-04-07 10:30:00,72.28,72.35,72.22,72.32,43747.0,55.353,55.4066,55.307,55.3836,43747.0
2016-04-07 10:35:00,72.3,72.42,72.3,72.37,62364.0,55.3683,55.4602,55.3683,55.4219,62364.0
2016-04-07 10:40:00,72.36,72.58,72.35,72.48,210442.0,55.4142,55.5827,55.4066,55.5061,210442.0
2016-04-07 10:45:00,72.47,72.68,72.44,72.46,71070.0,55.4985,55.6593,55.4755,55.4908,71070.0
2016-04-07 10:50:00,72.45,72.56,72.45,72.52,37150.0,55.4832,55.5674,55.4832,55.5368,37150.0
2016-04-07 10:55:00,72.51,72.56,72.43,72.56,55322.0,55.5291,55.5674,55.4678,55.5674,55322.0
2016-04-07 11:00:00,72.56,72.56,72.31,72.31,141253.0,55.5674,55.5674,55.3759,55.3759,141253.0
2016-04-07 11:05:00,72.29,72.44,72.28,72.38,79821.0,55.3606,55.4755,55.353,55.4296,79821.0
2016-04-07 11:10:00,72.38,72.42,72.3,72.37,91580.0,55.4296,55.4602,55.3683,55.4219,91580.0
2016-04-07 11:15:00,72.36,72.41,72.33,72.37,75346.0,55.4142,55.4525,55.3913,55.4219,75346.0
2016-04-07 11:20:00,72.36,72.36,72.23,72.27,69423.0,55.4142,55.4142,55.3147,55.3453,69423.0
2016-04-07 11:25:00,72.27,72.28,72.22,72.23,43660.0,55.3453,55.353,55.307,55.3147,43660.0
2016-04-07 11:30:00,72.23,72.25,72.17,72.19,84402.0,55.3147,55.33,55.2687,55.2841,84402.0
2016-04-07 11:35:00,72.2,72.21,72.11,72.13,92301.0,55.2917,55.2994,55.2228,55.2381,92301.0
2016-04-07 11:40:00,72.13,72.23,72.11,72.23,58916.0,55.2381,55.3147,55.2228,55.3147,58916.0
2016-04-07 11:45:00,72.22,72.27,72.19,72.23,57326.0,55.307,55.3453,55.2841,55.3147,57326.0
2016-04-07 11:50:00,72.22,72.25,72.19,72.22,68729.0,55.307,55.33,55.2841,55.307,68729.0
2016-04-07 11:55:00,72.21,72.28,72.2,72.2,74054.0,55.2994,55.353,55.2917,55.2917,74054.0
2016-04-07 12:00:00,72.2,72.27,72.18,72.26,48394.0,55.2917,55.3453,55.2764,55.3377,48394.0
2016-04-07 12:05:00,72.25,72.29,72.24,72.26,43239.0,55.33,55.3606,55.3223,55.3377,43239.0
2016-04-07 12:10:00,72.26,72.29,72.24,72.27,27116.0,55.3377,55.3606,55.3223,55.3453,27116.0
2016-04-07 12:15:00,72.27,72.27,72.09,72.15,97091.0,55.3453,55.3453,55.2075,55.2534,97091.0
2016-04-07 12:20:00,72.15,72.2,72.12,72.13,60039.0,55.2534,55.2917,55.2304,55.2381,60039.0
2016-04-07 12:25:00,72.11,72.17,72.06,72.16,46048.0,55.2228,55.2687,55.1845,55.2611,46048.0
2016-04-07 12:30:00,72.16,72.17,72.08,72.11,71425.0,55.2611,55.2687,55.1998,55.2228,71425.0
2016-04-07 12:35:00,72.11,72.26,72.1,72.25,164042.0,55.2228,55.3377,55.2151,55.33,164042.0
2016-04-07 12:40:00,72.23,72.25,72.16,72.2,93787.0,55.3147,55.33,55.2611,55.2917,93787.0
2016-04-07 12:45:00,72.2,72.27,72.19,72.26,71177.0,55.2917,55.3453,55.2841,55.3377,71177.0
2016-04-07 12:50:00,72.26,72.28,72.2,72.22,25454.0,55.3377,55.353,55.2917,55.307,25454.0
2016-04-07 12:55:00,72.22,72.29,72.21,72.26,25869.0,55.307,55.3606,55.2994,55.3377,25869.0
2016-04-07 13:00:00,72.24,72.31,72.23,72.29,25150.0,55.3223,55.3759,55.3147,55.3606,25150.0
2016-04-07 13:05:00,72.29,72.34,72.28,72.31,22344.0,55.3606,55.3989,55.353,55.3759,22344.0
2016-04-07 13:10:00,72.3,72.34,72.21,72.24,56930.0,55.3683,55.3989,55.2994,55.3223,56930.0
2016-04-07 13:15:00,72.23,72.25,72.2,72.21,50667.0,55.3147,55.33,55.2917,55.2994,50667.0
2016-04-07 13:20:00,72.21,72.25,72.13,72.14,47847.0,55.2994,55.33,55.2381,55.2458,47847.0
2016-04-07 13:25:00,72.14,72.16,72.11,72.12,37277.0,55.2458,55.2611,55.2228,55.2304,37277.0
2016-04-07 13:30:00,72.11,72.18,72.08,72.08,39571.0,55.2228,55.2764,55.1998,55.1998,39571.0
2016-04-07 13:35:00,72.07,72.14,72.07,72.12,25907.0,55.1922,55.2458,55.1922,55.2304,25907.0
2016-04-07 13:40:00,72.12,72.17,72.09,72.11,46322.0,55.2304,55.2687,55.2075,55.2228,46322.0
2016-04-07 13:45:00,72.11,72.13,72.05,72.08,80136.0,55.2228,55.2381,55.1768,55.1998,80136.0
2016-04-07 13:50:00,72.08,72.08,71.96,71.98,87783.0,55.1998,55.1998,55.1079,55.1232,87783.0
2016-04-07 13:55:00,71.98,71.98,71.91,71.93,63242.0,55.1232,55.1232,55.0696,55.0849,63242.0
2016-04-07 14:00:00,71.94,71.95,71.89,71.91,78688.0,55.0926,55.1003,55.0543,55.0696,78688.0
2016-04-07 14:05:00,71.91,71.92,71.82,71.83,87595.0,55.0696,55.0773,55.0007,55.0084,87595.0
2016-04-07 14:10:00,71.83,71.85,71.8,71.84,49480.0,55.0084,55.0237,54.9854,55.016,49480.0
2016-04-07 14:15:00,71.84,71.87,71.75,71.76,54829.0,55.016,55.039,54.9471,54.9548,54829.0
2016-04-07 14:20:00,71.75,71.84,71.74,71.78,56729.0,54.9471,55.016,54.9394,54.9701,56729.0
2016-04-07 14:25:00,71.79,71.91,71.76,71.9,100083.0,54.9777,55.0696,54.9548,55.062,100083.0
2016-04-07 14:30:00,71.89,71.93,71.87,71.93,95510.0,55.0543,55.0849,55.039,55.0849,95510.0
2016-04-07 14:35:00,71.92,71.98,71.89,71.96,66903.0,55.0773,55.1232,55.0543,55.1079,66903.0
2016-04-07 14:40:00,71.96,71.97,71.84,71.85,111122.0,55.1079,55.1156,55.016,55.0237,111122.0
2016-04-07 14:45:00,71.86,71.87,71.8,71.82,98654.0,55.0313,55.039,54.9854,55.0007,98654.0
2016-04-07 14:50:00,71.81,71.82,71.73,71.76,70840.0,54.993,55.0007,54.9318,54.9548,70840.0
2016-04-07 14:55:00,71.77,71.79,71.7,71.72,65989.0,54.9624,54.9777,54.9088,54.9241,65989.0
2016-04-07 15:00:00,71.72,71.75,71.69,71.71,53985.0,54.9241,54.9471,54.9011,54.9165,53985.0
2016-04-07 15:05:00,71.71,71.86,71.7,71.86,52231.0,54.9165,55.0313,54.9088,55.0313,52231.0
2016-04-07 15:10:00,71.86,71.87,71.8,71.85,85713.0,55.0313,55.039,54.9854,55.0237,85713.0
2016-04-07 15:15:00,71.86,71.87,71.74,71.76,124895.0,55.0313,55.039,54.9394,54.9548,124895.0
2016-04-07 15:20:00,71.75,71.83,71.75,71.82,63098.0,54.9471,55.0084,54.9471,55.0007,63098.0
2016-04-07 15:25:00,71.83,71.94,71.82,71.92,80226.0,55.0084,55.0926,55.0007,55.0773,80226.0
2016-04-07 15:30:00,71.92,72.14,71.91,72.12,123066.0,55.0773,55.2458,55.0696,55.2304,123066.0
2016-04-07 15:35:00,72.12,72.14,71.96,71.99,115027.0,55.2304,55.2458,55.1079,55.1309,115027.0
2016-04-07 15:40:00,72.0,72.03,71.95,71.96,83832.0,55.1385,55.1615,55.1003,55.1079,83832.0
2016-04-07 15:45:00,71.96,72.07,71.95,72.01,85548.0,55.1079,55.1922,55.1003,55.1462,85548.0
2016-04-07 15:50:00,72.01,72.01,71.9,71.98,131143.0,55.1462,55.1462,55.062,55.1232,131143.0
2016-04-07 15:55:00,71.98,72.06,71.87,72.02,219697.0,55.1232,55.1845,55.039,55.1539,219697.0
2016-04-08 09:30:00,73.44,73.7,73.03,73.05,228727.0,56.2413,56.4404,55.9273,55.9427,228727.0
2016-04-08 09:35:00,73.05,73.39,73.03,73.3,145250.0,55.9427,56.203,55.9273,56.1341,145250.0
2016-04-08 09:40:00,73.32,73.34,73.04,73.29,130521.0,56.1494,56.1647,55.935,56.1264,130521.0
2016-04-08 09:45:00,73.3,73.56,73.22,73.42,163006.0,56.1341,56.3332,56.0728,56.226,163006.0
2016-04-08 09:50:00,73.41,73.6,73.3,73.35,99467.0,56.2183,56.3638,56.1341,56.1724,99467.0
2016-04-08 09:55:00,73.34,73.45,73.28,73.43,80123.0,56.1647,56.249,56.1188,56.2337,80123.0
2016-04-08 10:00:00,73.44,73.71,73.42,73.65,113532.0,56.2413,56.4481,56.226,56.4021,113532.0
2016-04-08 10:05:00,73.64,73.7,73.55,73.66,101136.0,56.3945,56.4404,56.3256,56.4098,101136.0
2016-04-08 10:10:00,73.67,73.69,73.54,73.61,66612.0,56.4175,56.4328,56.3179,56.3715,66612.0
2016-04-08 10:15:00,73.61,73.7,73.51,73.57,99673.0,56.3715,56.4404,56.2949,56.3409,99673.0
2016-04-08 10:20:00,73.58,73.68,73.55,73.58,72142.0,56.3485,56.4251,56.3256,56.3485,72142.0
2016-04-08 10:25:00,73.58,73.67,73.56,73.63,64840.0,56.3485,56.4175,56.3332,56.3868,64840.0
2016-04-08 10:30:00,73.62,73.76,73.61,73.68,73948.0,56.3792,56.4864,56.3715,56.4251,73948.0
2016-04-08 10:35:00,73.69,73.8,73.69,73.74,57978.0,56.4328,56.517,56.4328,56.4711,57978.0
2016-04-08 10:40:00,73.74,73.84,73.74,73.8,53086.0,56.4711,56.5476,56.4711,56.517,53086.0
2016-04-08 10:45:00,73.81,73.94,73.8,73.86,50943.0,56.5247,56.6242,56.517,56.563,50943.0
2016-04-08 10:50:00,73.86,73.93,73.82,73.9,41100.0,56.563,56.6166,56.5323,56.5936,41100.0
2016-04-08 10:55:00,73.89,73.97,73.84,73.84,49019.0,56.5859,56.6472,56.5476,56.5476,49019.0
2016-04-08 11:00:00,73.85,73.88,73.77,73.86,71908.0,56.5553,56.5783,56.494,56.563,71908.0
2016-04-08 11:05:00,73.86,73.96,73.83,73.89,80891.0,56.563,56.6395,56.54,56.5859,80891.0
2016-04-08 11:10:00,73.9,74.17,73.85,74.09,113203.0,56.5936,56.8004,56.5553,56.7391,113203.0
2016-04-08 11:15:00,74.09,74.27,74.09,74.22,64033.0,56.7391,56.8769,56.7391,56.8387,64033.0
2016-04-08 11:20:00,74.23,74.25,74.06,74.06,50221.0,56.8463,56.8616,56.7161,56.7161,50221.0
2016-04-08 11:25:00,74.05,74.23,73.98,74.2,54810.0,56.7085,56.8463,56.6549,56.8233,54810.0
2016-04-08 11:30:00,74.18,74.25,74.02,74.13,60405.0,56.808,56.8616,56.6855,56.7697,60405.0
2016-04-08 11:35:00,74.12,74.12,73.87,73.87,60493.0,56.7621,56.7621,56.5706,56.5706,60493.0
2016-04-08 11:40:00,73.86,73.98,73.81,73.93,39178.0,56.563,56.6549,56.5247,56.6166,39178.0
2016-04-08 11:45:00,73.92,73.93,73.82,73.83,51979.0,56.6089,56.6166,56.5323,56.54,51979.0
2016-04-08 11:50:00,73.82,73.91,73.8,73.84,55811.0,56.5323,56.6012,56.517,56.5476,55811.0
2016-04-08 11:55:00,73.84,73.9,73.78,73.82,59644.0,56.5476,56.5936,56.5017,56.5323,59644.0
2016-04-08 12:00:00,73.83,73.84,73.69,73.75,65303.0,56.54,56.5476,56.4328,56.4787,65303.0
2016-04-08 12:05:00,73.75,73.75,73.67,73.68,42543.0,56.4787,56.4787,56.4175,56.4251,42543.0
2016-04-08 12:10:00,73.67,73.99,73.67,73.91,65635.0,56.4175,56.6625,56.4175,56.6012,65635.0
2016-04-08 12:15:00,73.92,73.96,73.86,73.9,31498.0,56.6089,56.6395,56.563,56.5936,31498.0
2016-04-08 12:20:00,73.91,73.98,73.9,73.95,26602.0,56.6012,56.6549,56.5936,56.6319,26602.0
2016-04-08 12:25:00,73.94,73.98,73.89,73.93,29085.0,56.6242,56.6549,56.5859,56.6166,29085.0
2016-04-08 12:30:00,73.93,73.93,73.78,73.86,54744.0,56.6166,56.6166,56.5017,56.563,54744.0
2016-04-08 12:35:00,73.86,73.9,73.8,73.86,56279.0,56.563,56.5936,56.517,56.563,56279.0
2016-04-08 12:40:00,73.85,73.93,73.77,73.91,31540.0,56.5553,56.6166,56.494,56.6012,31540.0
2016-04-08 12:45:00,73.91,73.91,73.83,73.89,29585.0,56.6012,56.6012,56.54,56.5859,29585.0
2016-04-08 12:50:00,73.89,74.0,73.89,73.94,30505.0,56.5859,56.6702,56.5859,56.6242,30505.0
2016-04-08 12:55:00,73.93,73.97,73.86,73.92,48413.0,56.6166,56.6472,56.563,56.6089,48413.0
2016-04-08 13:00:00,73.92,73.93,73.83,73.91,32995.0,56.6089,56.6166,56.54,56.6012,32995.0
2016-04-08 13:05:00,73.92,73.96,73.88,73.9,24788.0,56.6089,56.6395,56.5783,56.5936,24788.0
2016-04-08 13:10:00,73.89,73.95,73.84,73.94,34535.0,56.5859,56.6319,56.5476,56.6242,34535.0
2016-04-08 13:15:00,73.94,73.97,73.85,73.86,35036.0,56.6242,56.6472,56.5553,56.563,35036.0
2016-04-08 13:20:00,73.86,73.96,73.86,73.91,25388.0,56.563,56.6395,56.563,56.6012,25388.0
2016-04-08 13:25:00,73.91,73.93,73.84,73.91,30178.0,56.6012,56.6166,56.5476,56.6012,30178.0
2016-04-08 13:30:00,73.91,74.03,73.87,74.03,50106.0,56.6012,56.6931,56.5706,56.6931,50106.0
2016-04-08 13:35:00,74.04,74.1,74.04,74.08,35262.0,56.7008,56.7468,56.7008,56.7314,35262.0
2016-04-08 13:40:00,74.08,74.12,74.05,74.08,33470.0,56.7314,56.7621,56.7085,56.7314,33470.0
2016-04-08 13:45:00,74.08,74.1,74.01,74.02,21905.0,56.7314,56.7468,56.6778,56.6855,21905.0
2016-04-08 13:50:00,74.01,74.12,74.0,74.03,50739.0,56.6778,56.7621,56.6702,56.6931,50739.0
2016-04-08 13:55:00,74.03,74.09,74.01,74.08,32367.0,56.6931,56.7391,56.6778,56.7314,32367.0
2016-04-08 14:00:00,74.08,74.08,73.97,73.98,44909.0,56.7314,56.7314,56.6472,56.6549,44909.0
2016-04-08 14:05:00,73.98,74.0,73.94,73.96,58402.0,56.6549,56.6702,56.6242,56.6395,58402.0
2016-04-08 14:10:00,73.97,74.05,73.96,73.98,42166.0,56.6472,56.7085,56.6395,56.6549,42166.0
2016-04-08 14:15:00,73.98,74.06,73.95,74.03,34951.0,56.6549,56.7161,56.6319,56.6931,34951.0
2016-04-08 14:20:00,74.03,74.03,73.94,74.0,39664.0,56.6931,56.6931,56.6242,56.6702,39664.0
2016-04-08 14:25:00,74.0,74.02,73.96,74.01,43841.0,56.6702,56.6855,56.6395,56.6778,43841.0
2016-04-08 14:30:00,74.01,74.03,73.93,73.96,46246.0,56.6778,56.6931,56.6166,56.6395,46246.0
2016-04-08 14:35:00,73.95,73.96,73.91,73.92,38331.0,56.6319,56.6395,56.6012,56.6089,38331.0
2016-04-08 14:40:00,73.92,73.99,73.84,73.84,95647.0,56.6089,56.6625,56.5476,56.5476,95647.0
2016-04-08 14:45:00,73.83,73.87,73.78,73.8,66996.0,56.54,56.5706,56.5017,56.517,66996.0
2016-04-08 14:50:00,73.8,73.8,73.69,73.73,70824.0,56.517,56.517,56.4328,56.4634,70824.0
2016-04-08 14:55:00,73.73,73.78,73.7,73.78,57503.0,56.4634,56.5017,56.4404,56.5017,57503.0
2016-04-08 15:00:00,73.77,73.89,73.76,73.79,74121.0,56.494,56.5859,56.4864,56.5094,74121.0
2016-04-08 15:05:00,73.8,73.8,73.66,73.67,64251.0,56.517,56.517,56.4098,56.4175,64251.0
2016-04-08 15:10:00,73.67,73.69,73.62,73.68,38611.0,56.4175,56.4328,56.3792,56.4251,38611.0
2016-04-08 15:15:00,73.69,73.73,73.58,73.62,53820.0,56.4328,56.4634,56.3485,56.3792,53820.0
2016-04-08 15:20:00,73.62,73.71,73.6,73.7,47764.0,56.3792,56.4481,56.3638,56.4404,47764.0
2016-04-08 15:25:00,73.7,73.71,73.63,73.64,62861.0,56.4404,56.4481,56.3868,56.3945,62861.0
2016-04-08 15:30:00,73.64,73.68,73.56,73.59,68858.0,56.3945,56.4251,56.3332,56.3562,68858.0
2016-04-08 15:35:00,73.59,73.64,73.56,73.62,68614.0,56.3562,56.3945,56.3332,56.3792,68614.0
2016-04-08 15:40:00,73.62,73.71,73.61,73.69,139432.0,56.3792,56.4481,56.3715,56.4328,139432.0
2016-04-08 15:45:00,73.69,73.7,73.63,73.64,73846.0,56.4328,56.4404,56.3868,56.3945,73846.0
2016-04-08 15:50:00,73.65,73.81,73.62,73.81,131953.0,56.4021,56.5247,56.3792,56.5247,131953.0
2016-04-08 15:55:00,73.8,73.87,73.76,73.84,279087.0,56.517,56.5706,56.4864,56.5476,279087.0
2016-04-11 09:30:00,74.36,74.38,73.97,74.15,97257.0,56.9459,56.9612,56.6472,56.785,97257.0
2016-04-11 09:35:00,74.2,74.5,74.18,74.29,144501.0,56.8233,57.0531,56.808,56.8923,144501.0
2016-04-11 09:40:00,74.32,74.38,73.92,74.02,105061.0,56.9152,56.9612,56.6089,56.6855,105061.0
2016-04-11 09:45:00,74.05,74.19,73.96,74.09,97057.0,56.7085,56.8157,56.6395,56.7391,97057.0
2016-04-11 09:50:00,74.11,74.28,74.04,74.26,83246.0,56.7544,56.8846,56.7008,56.8693,83246.0
2016-04-11 09:55:00,74.26,74.28,74.11,74.15,48494.0,56.8693,56.8846,56.7544,56.785,48494.0
2016-04-11 10:00:00,74.16,74.23,74.07,74.13,71966.0,56.7927,56.8463,56.7238,56.7697,71966.0
2016-04-11 10:05:00,74.13,74.26,74.1,74.13,66821.0,56.7697,56.8693,56.7468,56.7697,66821.0
2016-04-11 10:10:00,74.14,74.22,74.11,74.15,67122.0,56.7774,56.8387,56.7544,56.785,67122.0
2016-04-11 10:15:00,74.16,74.22,74.13,74.19,64563.0,56.7927,56.8387,56.7697,56.8157,64563.0
2016-04-11 10:20:00,74.18,74.32,74.16,74.25,121978.0,56.808,56.9152,56.7927,56.8616,121978.0
2016-04-11 10:25:00,74.25,74.4,74.18,74.36,143689.0,56.8616,56.9765,56.808,56.9459,143689.0
2016-04-11 10:30:00,74.36,74.46,74.31,74.46,79923.0,56.9459,57.0224,56.9076,57.0224,79923.0
2016-04-11 10:35:00,74.46,74.66,74.39,74.65,118530.0,57.0224,57.1756,56.9688,57.168,118530.0
2016-04-11 10:40:00,74.65,74.7,74.55,74.57,81606.0,57.168,57.2062,57.0914,57.1067,81606.0
2016-04-11 10:45:00,74.56,74.58,74.47,74.56,61702.0,57.099,57.1143,57.0301,57.099,61702.0
2016-04-11 10:50:00,74.55,74.65,74.54,74.63,50826.0,57.0914,57.168,57.0837,57.1526,50826.0
2016-04-11 10:55:00,74.63,74.69,74.59,74.59,55043.0,57.1526,57.1986,57.122,57.122,55043.0
2016-04-11 11:00:00,74.61,74.72,74.53,74.71,56279.0,57.1373,57.2216,57.0761,57.2139,56279.0
2016-04-11 11:05:00,74.72,74.76,74.68,74.75,72081.0,57.2216,57.2522,57.1909,57.2445,72081.0
2016-04-11 11:10:00,74.73,74.8,74.68,74.73,96479.0,57.2292,57.2828,57.1909,57.2292,96479.0
2016-04-11 11:15:00,74.73,74.73,74.61,74.69,100976.0,57.2292,57.2292,57.1373,57.1986,100976.0
2016-04-11 11:20:00,74.69,74.8,74.69,74.74,86804.0,57.1986,57.2828,57.1986,57.2369,86804.0
2016-04-11 11:25:00,74.73,74.88,74.71,74.84,80820.0,57.2292,57.3441,57.2139,57.3135,80820.0
2016-04-11 11:30:00,74.85,74.88,74.71,74.75,145336.0,57.3211,57.3441,57.2139,57.2445,145336.0
2016-04-11 11:35:00,74.74,74.91,74.7,74.9,87395.0,57.2369,57.3671,57.2062,57.3594,87395.0
2016-04-11 11:40:00,74.89,74.91,74.73,74.73,65886.0,57.3517,57.3671,57.2292,57.2292,65886.0
2016-04-11 11:45:00,74.73,74.79,74.66,74.75,72242.0,57.2292,57.2752,57.1756,57.2445,72242.0
2016-04-11 11:50:00,74.75,74.77,74.59,74.62,35437.0,57.2445,57.2598,57.122,57.145,35437.0
2016-04-11 11:55:00,74.61,74.73,74.59,74.73,44812.0,57.1373,57.2292,57.122,57.2292,44812.0
2016-04-11 12:00:00,74.73,74.75,74.63,74.7,50936.0,57.2292,57.2445,57.1526,57.2062,50936.0
2016-04-11 12:05:00,74.7,74.71,74.66,74.7,40100.0,57.2062,57.2139,57.1756,57.2062,40100.0
2016-04-11 12:10:00,74.7,74.72,74.64,74.71,39037.0,57.2062,57.2216,57.1603,57.2139,39037.0
2016-04-11 12:15:00,74.71,74.77,74.69,74.73,34291.0,57.2139,57.2598,57.1986,57.2292,34291.0
2016-04-11 12:20:00,74.73,74.76,74.68,74.73,49680.0,57.2292,57.2522,57.1909,57.2292,49680.0
2016-04-11 12:25:00,74.73,74.74,74.67,74.67,40750.0,57.2292,57.2369,57.1833,57.1833,40750.0
2016-04-11 12:30:00,74.68,74.72,74.58,74.58,34887.0,57.1909,57.2216,57.1143,57.1143,34887.0
2016-04-11 12:35:00,74.57,74.59,74.5,74.5,37397.0,57.1067,57.122,57.0531,57.0531,37397.0
2016-04-11 12:40:00,74.49,74.54,74.47,74.51,28965.0,57.0454,57.0837,57.0301,57.0607,28965.0
2016-04-11 12:45:00,74.5,74.6,74.45,74.54,42553.0,57.0531,57.1297,57.0148,57.0837,42553.0
2016-04-11 12:50:00,74.54,74.55,74.48,74.49,26739.0,57.0837,57.0914,57.0378,57.0454,26739.0
2016-04-11 12:55:00,74.49,74.52,74.43,74.43,41068.0,57.0454,57.0684,56.9995,56.9995,41068.0
2016-04-11 13:00:00,74.43,74.46,74.34,74.36,53558.0,56.9995,57.0224,56.9305,56.9459,53558.0
2016-04-11 13:05:00,74.36,74.39,74.33,74.35,23335.0,56.9459,56.9688,56.9229,56.9382,23335.0
2016-04-11 13:10:00,74.35,74.43,74.34,74.42,28373.0,56.9382,56.9995,56.9305,56.9918,28373.0
2016-04-11 13:15:00,74.42,74.44,74.39,74.42,31261.0,56.9918,57.0071,56.9688,56.9918,31261.0
2016-04-11 13:20:00,74.41,74.45,74.34,74.34,25673.0,56.9842,57.0148,56.9305,56.9305,25673.0
2016-04-11 13:25:00,74.33,74.34,74.21,74.21,39426.0,56.9229,56.9305,56.831,56.831,39426.0
2016-04-11 13:30:00,74.21,74.23,74.18,74.18,29261.0,56.831,56.8463,56.808,56.808,29261.0
2016-04-11 13:35:00,74.19,74.23,74.11,74.13,41277.0,56.8157,56.8463,56.7544,56.7697,41277.0
2016-04-11 13:40:00,74.13,74.2,74.1,74.17,30233.0,56.7697,56.8233,56.7468,56.8004,30233.0
2016-04-11 13:45:00,74.17,74.28,74.17,74.25,29797.0,56.8004,56.8846,56.8004,56.8616,29797.0
2016-04-11 13:50:00,74.26,74.26,74.17,74.17,40304.0,56.8693,56.8693,56.8004,56.8004,40304.0
2016-04-11 13:55:00,74.17,74.23,74.17,74.23,32358.0,56.8004,56.8463,56.8004,56.8463,32358.0
2016-04-11 14:00:00,74.23,74.32,74.23,74.28,56037.0,56.8463,56.9152,56.8463,56.8846,56037.0
2016-04-11 14:05:00,74.28,74.31,74.21,74.21,41154.0,56.8846,56.9076,56.831,56.831,41154.0
2016-04-11 14:10:00,74.21,74.27,74.19,74.19,43702.0,56.831,56.8769,56.8157,56.8157,43702.0
2016-04-11 14:15:00,74.19,74.3,74.14,74.28,55868.0,56.8157,56.8999,56.7774,56.8846,55868.0
2016-04-11 14:20:00,74.29,74.33,74.27,74.33,47039.0,56.8923,56.9229,56.8769,56.9229,47039.0
2016-04-11 14:25:00,74.32,74.39,74.29,74.37,83030.0,56.9152,56.9688,56.8923,56.9535,83030.0
2016-04-11 14:30:00,74.36,74.41,74.32,74.35,67163.0,56.9459,56.9842,56.9152,56.9382,67163.0
2016-04-11 14:35:00,74.35,74.47,74.33,74.45,49559.0,56.9382,57.0301,56.9229,57.0148,49559.0
2016-04-11 14:40:00,74.44,74.45,74.37,74.38,36956.0,57.0071,57.0148,56.9535,56.9612,36956.0
2016-04-11 14:45:00,74.38,74.38,74.28,74.31,30646.0,56.9612,56.9612,56.8846,56.9076,30646.0
2016-04-11 14:50:00,74.31,74.33,74.19,74.32,40584.0,56.9076,56.9229,56.8157,56.9152,40584.0
2016-04-11 14:55:00,74.31,74.33,74.26,74.28,39787.0,56.9076,56.9229,56.8693,56.8846,39787.0
2016-04-11 15:00:00,74.29,74.29,74.16,74.19,41177.0,56.8923,56.8923,56.7927,56.8157,41177.0
2016-04-11 15:05:00,74.18,74.2,74.06,74.08,37866.0,56.808,56.8233,56.7161,56.7314,37866.0
2016-04-11 15:10:00,74.07,74.13,74.06,74.07,55011.0,56.7238,56.7697,56.7161,56.7238,55011.0
2016-04-11 15:15:00,74.07,74.15,74.06,74.11,50564.0,56.7238,56.785,56.7161,56.7544,50564.0
2016-04-11 15:20:00,74.1,74.12,74.06,74.06,40594.0,56.7468,56.7621,56.7161,56.7161,40594.0
2016-04-11 15:25:00,74.05,74.1,74.02,74.07,88101.0,56.7085,56.7468,56.6855,56.7238,88101.0
2016-04-11 15:30:00,74.06,74.13,74.06,74.07,82391.0,56.7161,56.7697,56.7161,56.7238,82391.0
2016-04-11 15:35:00,74.07,74.09,74.03,74.06,74977.0,56.7238,56.7391,56.6931,56.7161,74977.0
2016-04-11 15:40:00,74.06,74.07,73.99,74.06,143422.0,56.7161,56.7238,56.6625,56.7161,143422.0
2016-04-11 15:45:00,74.06,74.09,74.01,74.06,104823.0,56.7161,56.7391,56.6778,56.7161,104823.0
2016-04-11 15:50:00,74.07,74.09,74.01,74.08,138003.0,56.7238,56.7391,56.6778,56.7314,138003.0
2016-04-11 15:55:00,74.08,74.08,73.87,73.93,514643.0,56.7314,56.7314,56.5706,56.6166,514643.0
2016-04-12 09:30:00,74.17,74.4,73.96,74.11,137422.0,56.8004,56.9765,56.6395,56.7544,137422.0
2016-04-12 09:35:00,74.09,74.19,73.96,74.04,45456.0,56.7391,56.8157,56.6395,56.7008,45456.0
2016-04-12 09:40:00,74.05,74.15,73.98,74.09,66152.0,56.7085,56.785,56.6549,56.7391,66152.0
2016-04-12 09:45:00,74.09,74.29,73.86,73.92,138432.0,56.7391,56.8923,56.563,56.6089,138432.0
2016-04-12 09:50:00,73.95,74.17,73.94,74.11,64566.0,56.6319,56.8004,56.6242,56.7544,64566.0
2016-04-12 09:55:00,74.1,74.22,74.04,74.17,99244.0,56.7468,56.8387,56.7008,56.8004,99244.0
2016-04-12 10:00:00,74.17,74.33,74.14,74.21,134053.0,56.8004,56.9229,56.7774,56.831,134053.0
2016-04-12 10:05:00,74.22,74.25,74.11,74.14,155536.0,56.8387,56.8616,56.7544,56.7774,155536.0
2016-04-12 10:10:00,74.09,74.19,74.02,74.15,137897.0,56.7391,56.8157,56.6855,56.785,137897.0
2016-04-12 10:15:00,74.16,74.18,73.96,74.04,79952.0,56.7927,56.808,56.6395,56.7008,79952.0
2016-04-12 10:20:00,74.03,74.12,74.02,74.07,38290.0,56.6931,56.7621,56.6855,56.7238,38290.0
2016-04-12 10:25:00,74.09,74.12,73.91,73.92,50222.0,56.7391,56.7621,56.6012,56.6089,50222.0
2016-04-12 10:30:00,73.92,74.41,73.92,74.17,79953.0,56.6089,56.9842,56.6089,56.8004,79953.0
2016-04-12 10:35:00,74.18,74.34,74.11,74.2,36746.0,56.808,56.9305,56.7544,56.8233,36746.0
2016-04-12 10:40:00,74.21,74.38,74.2,74.35,63633.0,56.831,56.9612,56.8233,56.9382,63633.0
2016-04-12 10:45:00,74.37,74.43,74.23,74.33,50495.0,56.9535,56.9995,56.8463,56.9229,50495.0
2016-04-12 10:50:00,74.31,74.51,74.29,74.47,48750.0,56.9076,57.0607,56.8923,57.0301,48750.0
2016-04-12 10:55:00,74.47,74.5,74.38,74.42,38986.0,57.0301,57.0531,56.9612,56.9918,38986.0
2016-04-12 11:00:00,74.41,74.47,74.37,74.41,58799.0,56.9842,57.0301,56.9535,56.9842,58799.0
2016-04-12 11:05:00,74.43,74.59,74.4,74.57,90836.0,56.9995,57.122,56.9765,57.1067,90836.0
2016-04-12 11:10:00,74.58,74.92,74.57,74.9,124605.0,57.1143,57.3747,57.1067,57.3594,124605.0
2016-04-12 11:15:00,74.9,75.06,74.89,75.04,141258.0,57.3594,57.4819,57.3517,57.4666,141258.0
2016-04-12 11:20:00,75.06,75.3,75.03,75.28,98465.0,57.4819,57.6657,57.459,57.6504,98465.0
2016-04-12 11:25:00,75.27,75.37,75.26,75.32,154321.0,57.6428,57.7193,57.6351,57.681,154321.0
2016-04-12 11:30:00,75.33,75.46,75.28,75.35,118871.0,57.6887,57.7883,57.6504,57.704,118871.0
2016-04-12 11:35:00,75.35,75.39,75.28,75.33,95362.0,57.704,57.7347,57.6504,57.6887,95362.0
2016-04-12 11:40:00,75.34,75.54,75.31,75.48,97085.0,57.6964,57.8495,57.6734,57.8036,97085.0
2016-04-12 11:45:00,75.49,75.55,75.45,75.45,56958.0,57.8112,57.8572,57.7806,57.7806,56958.0
2016-04-12 11:50:00,75.45,75.5,75.41,75.42,103354.0,57.7806,57.8189,57.75,57.7576,103354.0
2016-04-12 11:55:00,75.43,75.45,75.22,75.23,116632.0,57.7653,57.7806,57.6045,57.6121,116632.0
2016-04-12 12:00:00,75.23,75.27,75.2,75.22,81915.0,57.6121,57.6428,57.5891,57.6045,81915.0
2016-04-12 12:05:00,75.21,75.22,75.0,75.0,44651.0,57.5968,57.6045,57.436,57.436,44651.0
2016-04-12 12:10:00,75.01,75.1,75.01,75.05,55877.0,57.4436,57.5126,57.4436,57.4743,55877.0
2016-04-12 12:15:00,75.05,75.16,75.02,75.14,52069.0,57.4743,57.5585,57.4513,57.5432,52069.0
2016-04-12 12:20:00,75.13,75.18,75.06,75.1,74338.0,57.5355,57.5738,57.4819,57.5126,74338.0
2016-04-12 12:25:00,75.09,75.12,75.05,75.06,61411.0,57.5049,57.5279,57.4743,57.4819,61411.0
2016-04-12 12:30:00,75.06,75.29,75.05,75.29,82676.0,57.4819,57.6581,57.4743,57.6581,82676.0
2016-04-12 12:35:00,75.3,75.41,75.29,75.37,52048.0,57.6657,57.75,57.6581,57.7193,52048.0
2016-04-12 12:40:00,75.36,75.43,75.3,75.32,47346.0,57.7117,57.7653,57.6657,57.681,47346.0
2016-04-12 12:45:00,75.33,75.49,75.32,75.45,79730.0,57.6887,57.8112,57.681,57.7806,79730.0
2016-04-12 12:50:00,75.46,75.58,75.45,75.5,112250.0,57.7883,57.8802,57.7806,57.8189,112250.0
2016-04-12 12:55:00,75.5,75.56,75.49,75.5,84540.0,57.8189,57.8648,57.8112,57.8189,84540.0
2016-04-12 13:00:00,75.5,75.51,75.4,75.47,51718.0,57.8189,57.8266,57.7423,57.7959,51718.0
2016-04-12 13:05:00,75.47,75.48,75.35,75.37,42034.0,57.7959,57.8036,57.704,57.7193,42034.0
2016-04-12 13:10:00,75.37,75.37,75.24,75.25,35086.0,57.7193,57.7193,57.6198,57.6274,35086.0
2016-04-12 13:15:00,75.25,75.38,75.24,75.36,48280.0,57.6274,57.727,57.6198,57.7117,48280.0
2016-04-12 13:20:00,75.36,75.42,75.34,75.38,47033.0,57.7117,57.7576,57.6964,57.727,47033.0
2016-04-12 13:25:00,75.38,75.47,75.37,75.41,44921.0,57.727,57.7959,57.7193,57.75,44921.0
2016-04-12 13:30:00,75.4,75.5,75.37,75.39,53190.0,57.7423,57.8189,57.7193,57.7347,53190.0
2016-04-12 13:35:00,75.38,75.41,75.34,75.4,65185.0,57.727,57.75,57.6964,57.7423,65185.0
2016-04-12 13:40:00,75.41,75.47,75.36,75.45,69361.0,57.75,57.7959,57.7117,57.7806,69361.0
2016-04-12 13:45:00,75.45,75.53,75.44,75.48,48068.0,57.7806,57.8419,57.7729,57.8036,48068.0
2016-04-12 13:50:00,75.48,75.49,75.4,75.46,39927.0,57.8036,57.8112,57.7423,57.7883,39927.0
2016-04-12 13:55:00,75.45,75.57,75.43,75.48,97268.0,57.7806,57.8725,57.7653,57.8036,97268.0
2016-04-12 14:00:00,75.48,75.55,75.47,75.54,78634.0,57.8036,57.8572,57.7959,57.8495,78634.0
2016-04-12 14:05:00,75.53,75.58,75.41,75.54,83609.0,57.8419,57.8802,57.75,57.8495,83609.0
2016-04-12 14:10:00,75.54,75.6,75.47,75.56,39537.0,57.8495,57.8955,57.7959,57.8648,39537.0
2016-04-12 14:15:00,75.57,75.63,75.53,75.55,52845.0,57.8725,57.9184,57.8419,57.8572,52845.0
2016-04-12 14:20:00,75.55,75.63,75.54,75.59,58211.0,57.8572,57.9184,57.8495,57.8878,58211.0
2016-04-12 14:25:00,75.59,75.64,75.55,75.6,66165.0,57.8878,57.9261,57.8572,57.8955,66165.0
2016-04-12 14:30:00,75.6,75.61,75.51,75.52,50658.0,57.8955,57.9031,57.8266,57.8342,50658.0
2016-04-12 14:35:00,75.52,75.67,75.51,75.63,62335.0,57.8342,57.9491,57.8266,57.9184,62335.0
2016-04-12 14:40:00,75.63,75.73,75.61,75.7,65427.0,57.9184,57.995,57.9031,57.9721,65427.0
2016-04-12 14:45:00,75.7,75.74,75.69,75.69,68693.0,57.9721,58.0027,57.9644,57.9644,68693.0
2016-04-12 14:50:00,75.7,75.81,75.68,75.81,91218.0,57.9721,58.0563,57.9567,58.0563,91218.0
2016-04-12 14:55:00,75.81,75.91,75.8,75.9,135697.0,58.0563,58.1329,58.0486,58.1252,135697.0
2016-04-12 15:00:00,75.89,76.06,75.87,76.05,302972.0,58.1176,58.2477,58.1022,58.2401,302972.0
2016-04-12 15:05:00,76.05,76.15,76.04,76.1,116422.0,58.2401,58.3167,58.2324,58.2784,116422.0
2016-04-12 15:10:00,76.11,76.13,76.0,76.1,73934.0,58.286,58.3014,58.2018,58.2784,73934.0
2016-04-12 15:15:00,76.11,76.16,76.08,76.08,88960.0,58.286,58.3243,58.2631,58.2631,88960.0
2016-04-12 15:20:00,76.07,76.08,75.92,75.95,79763.0,58.2554,58.2631,58.1405,58.1635,79763.0
2016-04-12 15:25:00,75.95,76.03,75.94,76.02,101225.0,58.1635,58.2248,58.1559,58.2171,101225.0
2016-04-12 15:30:00,76.02,76.11,75.98,76.1,144886.0,58.2171,58.286,58.1865,58.2784,144886.0
2016-04-12 15:35:00,76.11,76.11,75.84,75.91,156184.0,58.286,58.286,58.0793,58.1329,156184.0
2016-04-12 15:40:00,75.91,76.06,75.89,76.01,159816.0,58.1329,58.2477,58.1176,58.2095,159816.0
2016-04-12 15:45:00,76.0,76.02,75.92,75.92,184983.0,58.2018,58.2171,58.1405,58.1405,184983.0
2016-04-12 15:50:00,75.92,75.95,75.84,75.85,209088.0,58.1405,58.1635,58.0793,58.0869,209088.0
2016-04-12 15:55:00,75.84,75.93,75.82,75.88,358230.0,58.0793,58.1482,58.064,58.1099,358230.0
2016-04-13 09:30:00,75.98,76.24,75.7,76.02,247634.0,58.1865,58.3856,57.9721,58.2171,247634.0
2016-04-13 09:35:00,76.03,76.69,75.96,76.45,235440.0,58.2248,58.7302,58.1712,58.5464,235440.0
2016-04-13 09:40:00,76.47,76.51,76.15,76.32,203500.0,58.5617,58.5924,58.3167,58.4469,203500.0
2016-04-13 09:45:00,76.3,76.9,76.28,76.67,194675.0,58.4315,58.891,58.4162,58.7149,194675.0
2016-04-13 09:50:00,76.68,76.77,76.48,76.62,85697.0,58.7226,58.7915,58.5694,58.6766,85697.0
2016-04-13 09:55:00,76.62,76.66,76.49,76.52,183284.0,58.6766,58.7072,58.577,58.6,183284.0
2016-04-13 10:00:00,76.52,76.53,76.11,76.12,135606.0,58.6,58.6077,58.286,58.2937,135606.0
2016-04-13 10:05:00,76.12,76.38,76.12,76.33,98174.0,58.2937,58.4928,58.2937,58.4545,98174.0
2016-04-13 10:10:00,76.33,76.47,76.33,76.47,98920.0,58.4545,58.5617,58.4545,58.5617,98920.0
2016-04-13 10:15:00,76.47,76.69,76.42,76.69,77502.0,58.5617,58.7302,58.5234,58.7302,77502.0
2016-04-13 10:20:00,76.69,76.78,76.67,76.67,63177.0,58.7302,58.7991,58.7149,58.7149,63177.0
2016-04-13 10:25:00,76.67,76.7,76.56,76.64,83356.0,58.7149,58.7379,58.6307,58.6919,83356.0
2016-04-13 10:30:00,76.66,76.77,76.59,76.59,116732.0,58.7072,58.7915,58.6536,58.6536,116732.0
2016-04-13 10:35:00,76.59,76.63,76.51,76.62,98880.0,58.6536,58.6843,58.5924,58.6766,98880.0
2016-04-13 10:40:00,76.61,76.68,76.57,76.59,107932.0,58.6689,58.7226,58.6383,58.6536,107932.0
2016-04-13 10:45:00,76.59,76.79,76.59,76.7,98956.0,58.6536,58.8068,58.6536,58.7379,98956.0
2016-04-13 10:50:00,76.7,76.9,76.7,76.9,135825.0,58.7379,58.891,58.7379,58.891,135825.0
2016-04-13 10:55:00,76.9,76.97,76.75,76.77,100741.0,58.891,58.9446,58.7762,58.7915,100741.0
2016-04-13 11:00:00,76.75,76.94,76.73,76.88,89946.0,58.7762,58.9217,58.7608,58.8757,89946.0
2016-04-13 11:05:00,76.88,77.02,76.87,77.01,159048.0,58.8757,58.9829,58.8681,58.9753,159048.0
2016-04-13 11:10:00,77.0,77.16,76.99,77.12,149573.0,58.9676,59.0901,58.96,59.0595,149573.0
2016-04-13 11:15:00,77.12,77.21,77.09,77.21,82674.0,59.0595,59.1284,59.0365,59.1284,82674.0
2016-04-13 11:20:00,77.21,77.27,77.14,77.21,126889.0,59.1284,59.1744,59.0748,59.1284,126889.0
2016-04-13 11:25:00,77.2,77.31,77.17,77.2,92113.0,59.1208,59.205,59.0978,59.1208,92113.0
2016-04-13 11:30:00,77.21,77.42,77.19,77.21,299344.0,59.1284,59.2893,59.1131,59.1284,299344.0
2016-04-13 11:35:00,77.21,77.35,77.19,77.33,54283.0,59.1284,59.2356,59.1131,59.2203,54283.0
2016-04-13 11:40:00,77.33,77.37,77.22,77.28,54246.0,59.2203,59.251,59.1361,59.182,54246.0
2016-04-13 11:45:00,77.29,77.34,77.2,77.32,42755.0,59.1897,59.228,59.1208,59.2127,42755.0
2016-04-13 11:50:00,77.33,77.43,77.32,77.37,54911.0,59.2203,59.2969,59.2127,59.251,54911.0
2016-04-13 11:55:00,77.37,77.39,77.29,77.37,51239.0,59.251,59.2663,59.1897,59.251,51239.0
2016-04-13 12:00:00,77.36,77.49,77.35,77.39,91957.0,59.2433,59.3429,59.2356,59.2663,91957.0
2016-04-13 12:05:00,77.4,77.4,77.31,77.33,33018.0,59.2739,59.2739,59.205,59.2203,33018.0
2016-04-13 12:10:00,77.31,77.4,77.21,77.21,115035.0,59.205,59.2739,59.1284,59.1284,115035.0
2016-04-13 12:15:00,77.21,77.25,77.0,77.02,50551.0,59.1284,59.1591,58.9676,58.9829,50551.0
2016-04-13 12:20:00,77.01,77.01,76.87,76.93,44778.0,58.9753,58.9753,58.8681,58.914,44778.0
2016-04-13 12:25:00,76.94,77.1,76.93,77.02,76791.0,58.9217,59.0442,58.914,58.9829,76791.0
2016-04-13 12:30:00,77.02,77.2,77.0,77.1,93134.0,58.9829,59.1208,58.9676,59.0442,93134.0
2016-04-13 12:35:00,77.09,77.37,77.08,77.34,163714.0,59.0365,59.251,59.0289,59.228,163714.0
2016-04-13 12:40:00,77.34,77.47,77.29,77.38,81732.0,59.228,59.3275,59.1897,59.2586,81732.0
2016-04-13 12:45:00,77.38,77.43,77.26,77.27,44406.0,59.2586,59.2969,59.1667,59.1744,44406.0
2016-04-13 12:50:00,77.28,77.3,77.17,77.23,66831.0,59.182,59.1974,59.0978,59.1437,66831.0
2016-04-13 12:55:00,77.23,77.34,77.21,77.23,22378.0,59.1437,59.228,59.1284,59.1437,22378.0
2016-04-13 13:00:00,77.23,77.26,77.19,77.21,35398.0,59.1437,59.1667,59.1131,59.1284,35398.0
2016-04-13 13:05:00,77.21,77.23,77.15,77.15,44253.0,59.1284,59.1437,59.0825,59.0825,44253.0
2016-04-13 13:10:00,77.14,77.18,77.09,77.11,54553.0,59.0748,59.1055,59.0365,59.0519,54553.0
2016-04-13 13:15:00,77.12,77.21,77.11,77.19,55721.0,59.0595,59.1284,59.0519,59.1131,55721.0
2016-04-13 13:20:00,77.19,77.29,77.17,77.25,30809.0,59.1131,59.1897,59.0978,59.1591,30809.0
2016-04-13 13:25:00,77.23,77.28,77.22,77.24,19673.0,59.1437,59.182,59.1361,59.1514,19673.0
2016-04-13 13:30:00,77.25,77.31,77.24,77.26,46328.0,59.1591,59.205,59.1514,59.1667,46328.0
2016-04-13 13:35:00,77.26,77.38,77.25,77.34,37544.0,59.1667,59.2586,59.1591,59.228,37544.0
2016-04-13 13:40:00,77.36,77.36,77.3,77.31,21893.0,59.2433,59.2433,59.1974,59.205,21893.0
2016-04-13 13:45:00,77.32,77.35,77.27,77.28,78554.0,59.2127,59.2356,59.1744,59.182,78554.0
2016-04-13 13:50:00,77.29,77.31,77.25,77.26,66155.0,59.1897,59.205,59.1591,59.1667,66155.0
2016-04-13 13:55:00,77.26,77.42,77.25,77.35,57992.0,59.1667,59.2893,59.1591,59.2356,57992.0
2016-04-13 14:00:00,77.32,77.49,77.32,77.43,70826.0,59.2127,59.3429,59.2127,59.2969,70826.0
2016-04-13 14:05:00,77.42,77.49,77.35,77.48,46777.0,59.2893,59.3429,59.2356,59.3352,46777.0
2016-04-13 14:10:00,77.48,77.55,77.42,77.42,89195.0,59.3352,59.3888,59.2893,59.2893,89195.0
2016-04-13 14:15:00,77.42,77.45,77.33,77.34,70816.0,59.2893,59.3122,59.2203,59.228,70816.0
2016-04-13 14:20:00,77.34,77.37,77.28,77.3,53017.0,59.228,59.251,59.182,59.1974,53017.0
2016-04-13 14:25:00,77.3,77.31,77.25,77.27,48895.0,59.1974,59.205,59.1591,59.1744,48895.0
2016-04-13 14:30:00,77.27,77.36,77.26,77.3,90592.0,59.1744,59.2433,59.1667,59.1974,90592.0
2016-04-13 14:35:00,77.3,77.35,77.29,77.34,27741.0,59.1974,59.2356,59.1897,59.228,27741.0
2016-04-13 14:40:00,77.33,77.35,77.29,77.33,45689.0,59.2203,59.2356,59.1897,59.2203,45689.0
2016-04-13 14:45:00,77.34,77.42,77.31,77.37,56140.0,59.228,59.2893,59.205,59.251,56140.0
2016-04-13 14:50:00,77.37,77.38,77.3,77.33,48109.0,59.251,59.2586,59.1974,59.2203,48109.0
2016-04-13 14:55:00,77.33,77.42,77.29,77.4,75632.0,59.2203,59.2893,59.1897,59.2739,75632.0
2016-04-13 15:00:00,77.39,77.4,77.26,77.31,59086.0,59.2663,59.2739,59.1667,59.205,59086.0
2016-04-13 15:05:00,77.32,77.37,77.27,77.35,45806.0,59.2127,59.251,59.1744,59.2356,45806.0
2016-04-13 15:10:00,77.36,77.39,77.3,77.32,64641.0,59.2433,59.2663,59.1974,59.2127,64641.0
2016-04-13 15:15:00,77.31,77.39,77.3,77.34,56132.0,59.205,59.2663,59.1974,59.228,56132.0
2016-04-13 15:20:00,77.34,77.35,77.29,77.33,73570.0,59.228,59.2356,59.1897,59.2203,73570.0
2016-04-13 15:25:00,77.33,77.33,77.26,77.26,67703.0,59.2203,59.2203,59.1667,59.1667,67703.0
2016-04-13 15:30:00,77.26,77.29,77.23,77.25,85800.0,59.1667,59.1897,59.1437,59.1591,85800.0
2016-04-13 15:35:00,77.24,77.28,77.22,77.28,71269.0,59.1514,59.182,59.1361,59.182,71269.0
2016-04-13 15:40:00,77.27,77.31,77.26,77.27,131312.0,59.1744,59.205,59.1667,59.1744,131312.0
2016-04-13 15:45:00,77.28,77.33,77.24,77.24,125170.0,59.182,59.2203,59.1514,59.1514,125170.0
2016-04-13 15:50:00,77.24,77.27,77.23,77.26,110693.0,59.1514,59.1744,59.1437,59.1667,110693.0
2016-04-13 15:55:00,77.26,77.45,77.2,77.43,574942.0,59.1667,59.3122,59.1208,59.2969,574942.0
2016-04-14 09:30:00,77.46,77.66,77.12,77.23,153268.0,59.3199,59.473,59.0595,59.1437,153268.0
2016-04-14 09:35:00,77.23,77.24,76.8,76.88,79720.0,59.1437,59.1514,58.8144,58.8757,79720.0
2016-04-14 09:40:00,76.9,77.04,76.7,77.03,46157.0,58.891,58.9982,58.7379,58.9906,46157.0
2016-04-14 09:45:00,77.01,77.19,76.93,77.17,54013.0,58.9753,59.1131,58.914,59.0978,54013.0
2016-04-14 09:50:00,77.16,77.17,77.03,77.06,46517.0,59.0901,59.0978,58.9906,59.0136,46517.0
2016-04-14 09:55:00,77.07,77.22,77.03,77.15,33986.0,59.0212,59.1361,58.9906,59.0825,33986.0
2016-04-14 10:00:00,77.13,77.33,77.07,77.33,50530.0,59.0672,59.2203,59.0212,59.2203,50530.0
2016-04-14 10:05:00,77.33,77.37,77.22,77.33,58644.0,59.2203,59.251,59.1361,59.2203,58644.0
2016-04-14 10:10:00,77.33,77.48,77.26,77.29,75428.0,59.2203,59.3352,59.1667,59.1897,75428.0
2016-04-14 10:15:00,77.31,77.33,77.19,77.24,57858.0,59.205,59.2203,59.1131,59.1514,57858.0
2016-04-14 10:20:00,77.25,77.4,77.24,77.4,48915.0,59.1591,59.2739,59.1514,59.2739,48915.0
2016-04-14 10:25:00,77.41,77.5,77.36,77.37,34957.0,59.2816,59.3505,59.2433,59.251,34957.0
2016-04-14 10:30:00,77.38,77.49,77.33,77.39,42002.0,59.2586,59.3429,59.2203,59.2663,42002.0
2016-04-14 10:35:00,77.39,77.42,77.31,77.31,73741.0,59.2663,59.2893,59.205,59.205,73741.0
2016-04-14 10:40:00,77.3,77.3,77.19,77.22,53165.0,59.1974,59.1974,59.1131,59.1361,53165.0
2016-04-14 10:45:00,77.23,77.24,77.08,77.11,48246.0,59.1437,59.1514,59.0289,59.0519,48246.0
2016-04-14 10:50:00,77.12,77.16,77.06,77.09,53606.0,59.0595,59.0901,59.0136,59.0365,53606.0
2016-04-14 10:55:00,77.1,77.1,76.95,76.95,44795.0,59.0442,59.0442,58.9293,58.9293,44795.0
2016-04-14 11:00:00,76.93,77.01,76.91,76.97,44120.0,58.914,58.9753,58.8987,58.9446,44120.0
2016-04-14 11:05:00,76.97,76.98,76.88,76.93,40483.0,58.9446,58.9523,58.8757,58.914,40483.0
2016-04-14 11:10:00,76.93,77.01,76.92,76.92,40755.0,58.914,58.9753,58.9063,58.9063,40755.0
2016-04-14 11:15:00,76.92,76.98,76.88,76.93,32062.0,58.9063,58.9523,58.8757,58.914,32062.0
2016-04-14 11:20:00,76.91,76.91,76.72,76.78,73536.0,58.8987,58.8987,58.7532,58.7991,73536.0
2016-04-14 11:25:00,76.76,76.86,76.72,76.85,59492.0,58.7838,58.8604,58.7532,58.8527,59492.0
2016-04-14 11:30:00,76.83,76.91,76.82,76.9,69934.0,58.8374,58.8987,58.8298,58.891,69934.0
2016-04-14 11:35:00,76.9,76.93,76.82,76.84,37478.0,58.891,58.914,58.8298,58.8451,37478.0
2016-04-14 11:40:00,76.82,76.82,76.65,76.68,61286.0,58.8298,58.8298,58.6996,58.7226,61286.0
2016-04-14 11:45:00,76.68,76.8,76.67,76.8,34723.0,58.7226,58.8144,58.7149,58.8144,34723.0
2016-04-14 11:50:00,76.8,76.83,76.7,76.83,24962.0,58.8144,58.8374,58.7379,58.8374,24962.0
2016-04-14 11:55:00,76.83,76.89,76.81,76.87,28755.0,58.8374,58.8834,58.8221,58.8681,28755.0
2016-04-14 12:00:00,76.87,76.92,76.8,76.91,40664.0,58.8681,58.9063,58.8144,58.8987,40664.0
2016-04-14 12:05:00,76.9,76.92,76.87,76.87,44083.0,58.891,58.9063,58.8681,58.8681,44083.0
2016-04-14 12:10:00,76.86,77.05,76.85,77.02,46246.0,58.8604,59.0059,58.8527,58.9829,46246.0
2016-04-14 12:15:00,77.01,77.01,76.93,76.94,31578.0,58.9753,58.9753,58.914,58.9217,31578.0
2016-04-14 12:20:00,76.95,76.98,76.89,76.91,42884.0,58.9293,58.9523,58.8834,58.8987,42884.0
2016-04-14 12:25:00,76.9,76.91,76.83,76.83,27773.0,58.891,58.8987,58.8374,58.8374,27773.0
2016-04-14 12:30:00,76.82,76.84,76.69,76.69,25004.0,58.8298,58.8451,58.7302,58.7302,25004.0
2016-04-14 12:35:00,76.69,76.7,76.6,76.6,36629.0,58.7302,58.7379,58.6613,58.6613,36629.0
2016-04-14 12:40:00,76.6,76.68,76.59,76.67,54299.0,58.6613,58.7226,58.6536,58.7149,54299.0
2016-04-14 12:45:00,76.68,76.73,76.67,76.69,20822.0,58.7226,58.7608,58.7149,58.7302,20822.0
2016-04-14 12:50:00,76.69,76.78,76.68,76.73,23424.0,58.7302,58.7991,58.7226,58.7608,23424.0
2016-04-14 12:55:00,76.73,76.76,76.66,76.75,22683.0,58.7608,58.7838,58.7072,58.7762,22683.0
2016-04-14 13:00:00,76.76,76.8,76.71,76.72,26098.0,58.7838,58.8144,58.7455,58.7532,26098.0
2016-04-14 13:05:00,76.73,76.8,76.67,76.79,30904.0,58.7608,58.8144,58.7149,58.8068,30904.0
2016-04-14 13:10:00,76.78,76.8,76.71,76.71,26373.0,58.7991,58.8144,58.7455,58.7455,26373.0
2016-04-14 13:15:00,76.7,76.72,76.62,76.65,25359.0,58.7379,58.7532,58.6766,58.6996,25359.0
2016-04-14 13:20:00,76.65,76.66,76.59,76.59,41898.0,58.6996,58.7072,58.6536,58.6536,41898.0
2016-04-14 13:25:00,76.59,76.64,76.57,76.64,37975.0,58.6536,58.6919,58.6383,58.6919,37975.0
2016-04-14 13:30:00,76.64,76.68,76.63,76.67,36386.0,58.6919,58.7226,58.6843,58.7149,36386.0
2016-04-14 13:35:00,76.67,76.72,76.65,76.66,31314.0,58.7149,58.7532,58.6996,58.7072,31314.0
2016-04-14 13:40:00,76.65,76.7,76.65,76.68,31252.0,58.6996,58.7379,58.6996,58.7226,31252.0
2016-04-14 13:45:00,76.68,76.7,76.64,76.66,48830.0,58.7226,58.7379,58.6919,58.7072,48830.0
2016-04-14 13:50:00,76.66,76.72,76.63,76.72,44511.0,58.7072,58.7532,58.6843,58.7532,44511.0
2016-04-14 13:55:00,76.72,76.82,76.72,76.74,37568.0,58.7532,58.8298,58.7532,58.7685,37568.0
2016-04-14 14:00:00,76.74,76.75,76.69,76.75,67381.0,58.7685,58.7762,58.7302,58.7762,67381.0
2016-04-14 14:05:00,76.75,76.76,76.69,76.74,72218.0,58.7762,58.7838,58.7302,58.7685,72218.0
2016-04-14 14:10:00,76.74,76.91,76.74,76.89,40583.0,58.7685,58.8987,58.7685,58.8834,40583.0
2016-04-14 14:15:00,76.9,77.1,76.9,77.05,71411.0,58.891,59.0442,58.891,59.0059,71411.0
2016-04-14 14:20:00,77.06,77.22,77.02,77.09,110968.0,59.0136,59.1361,58.9829,59.0365,110968.0
2016-04-14 14:25:00,77.08,77.13,76.98,77.13,76412.0,59.0289,59.0672,58.9523,59.0672,76412.0
2016-04-14 14:30:00,77.13,77.17,77.06,77.14,51935.0,59.0672,59.0978,59.0136,59.0748,51935.0
2016-04-14 14:35:00,77.14,77.17,77.08,77.1,61488.0,59.0748,59.0978,59.0289,59.0442,61488.0
2016-04-14 14:40:00,77.1,77.18,77.09,77.14,78919.0,59.0442,59.1055,59.0365,59.0748,78919.0
2016-04-14 14:45:00,77.12,77.2,77.09,77.15,84753.0,59.0595,59.1208,59.0365,59.0825,84753.0
2016-04-14 14:50:00,77.15,77.17,77.03,77.17,66441.0,59.0825,59.0978,58.9906,59.0978,66441.0
2016-04-14 14:55:00,77.16,77.17,77.0,77.0,69513.0,59.0901,59.0978,58.9676,58.9676,69513.0
2016-04-14 15:00:00,77.01,77.08,76.99,77.04,38807.0,58.9753,59.0289,58.96,58.9982,38807.0
2016-04-14 15:05:00,77.03,77.1,76.97,77.1,75237.0,58.9906,59.0442,58.9446,59.0442,75237.0
2016-04-14 15:10:00,77.1,77.12,76.95,76.95,47937.0,59.0442,59.0595,58.9293,58.9293,47937.0
2016-04-14 15:15:00,76.95,77.06,76.95,76.97,50267.0,58.9293,59.0136,58.9293,58.9446,50267.0
2016-04-14 15:20:00,76.97,77.04,76.94,77.01,49867.0,58.9446,58.9982,58.9217,58.9753,49867.0
2016-04-14 15:25:00,77.0,77.12,77.0,77.09,58493.0,58.9676,59.0595,58.9676,59.0365,58493.0
2016-04-14 15:30:00,77.08,77.2,77.07,77.19,54114.0,59.0289,59.1208,59.0212,59.1131,54114.0
2016-04-14 15:35:00,77.19,77.29,77.18,77.27,85992.0,59.1131,59.1897,59.1055,59.1744,85992.0
2016-04-14 15:40:00,77.26,77.27,77.2,77.21,64279.0,59.1667,59.1744,59.1208,59.1284,64279.0
2016-04-14 15:45:00,77.21,77.27,77.17,77.17,92455.0,59.1284,59.1744,59.0978,59.0978,92455.0
2016-04-14 15:50:00,77.17,77.25,77.16,77.18,91927.0,59.0978,59.1591,59.0901,59.1055,91927.0
2016-04-14 15:55:00,77.18,77.2,77.09,77.12,205564.0,59.1055,59.1208,59.0365,59.0595,205564.0
2016-04-15 09:30:00,77.16,77.16,76.82,77.01,681551.0,59.0901,59.0901,58.8298,58.9753,681551.0
2016-04-15 09:35:00,76.99,76.99,76.62,76.63,123535.0,58.96,58.96,58.6766,58.6843,123535.0
2016-04-15 09:40:00,76.6,76.68,76.24,76.27,91112.0,58.6613,58.7226,58.3856,58.4086,91112.0
2016-04-15 09:45:00,76.25,76.39,76.14,76.15,77029.0,58.3933,58.5005,58.309,58.3167,77029.0
2016-04-15 09:50:00,76.14,76.16,75.97,76.06,105565.0,58.309,58.3243,58.1788,58.2477,105565.0
2016-04-15 09:55:00,76.05,76.16,76.04,76.13,126052.0,58.2401,58.3243,58.2324,58.3014,126052.0
2016-04-15 10:00:00,76.12,76.24,76.07,76.24,122708.0,58.2937,58.3856,58.2554,58.3856,122708.0
2016-04-15 10:05:00,76.24,76.43,76.22,76.27,95110.0,58.3856,58.5311,58.3703,58.4086,95110.0
2016-04-15 10:10:00,76.26,76.26,76.13,76.16,106531.0,58.4009,58.4009,58.3014,58.3243,106531.0
2016-04-15 10:15:00,76.16,76.16,75.95,76.04,85985.0,58.3243,58.3243,58.1635,58.2324,85985.0
2016-04-15 10:20:00,76.04,76.06,75.96,76.02,97644.0,58.2324,58.2477,58.1712,58.2171,97644.0
2016-04-15 10:25:00,76.02,76.32,75.96,76.31,91975.0,58.2171,58.4469,58.1712,58.4392,91975.0
2016-04-15 10:30:00,76.31,76.67,76.3,76.67,76653.0,58.4392,58.7149,58.4315,58.7149,76653.0
2016-04-15 10:35:00,76.67,76.69,76.45,76.54,80815.0,58.7149,58.7302,58.5464,58.6153,80815.0
2016-04-15 10:40:00,76.55,76.64,76.34,76.35,54225.0,58.623,58.6919,58.4622,58.4698,54225.0
2016-04-15 10:45:00,76.34,76.42,76.26,76.35,89717.0,58.4622,58.5234,58.4009,58.4698,89717.0
2016-04-15 10:50:00,76.35,76.48,76.33,76.45,48337.0,58.4698,58.5694,58.4545,58.5464,48337.0
2016-04-15 10:55:00,76.45,76.45,76.32,76.36,58866.0,58.5464,58.5464,58.4469,58.4775,58866.0
2016-04-15 11:00:00,76.36,76.44,76.33,76.43,45724.0,58.4775,58.5388,58.4545,58.5311,45724.0
2016-04-15 11:05:00,76.42,76.46,76.32,76.42,42519.0,58.5234,58.5541,58.4469,58.5234,42519.0
2016-04-15 11:10:00,76.41,76.53,76.34,76.53,46360.0,58.5158,58.6077,58.4622,58.6077,46360.0
2016-04-15 11:15:00,76.54,76.56,76.47,76.54,46829.0,58.6153,58.6307,58.5617,58.6153,46829.0
2016-04-15 11:20:00,76.54,76.77,76.54,76.68,66034.0,58.6153,58.7915,58.6153,58.7226,66034.0
2016-04-15 11:25:00,76.67,76.74,76.66,76.72,25902.0,58.7149,58.7685,58.7072,58.7532,25902.0
2016-04-15 11:30:00,76.73,76.77,76.65,76.67,41292.0,58.7608,58.7915,58.6996,58.7149,41292.0
2016-04-15 11:35:00,76.66,76.84,76.64,76.81,87941.0,58.7072,58.8451,58.6919,58.8221,87941.0
2016-04-15 11:40:00,76.81,76.84,76.7,76.7,41353.0,58.8221,58.8451,58.7379,58.7379,41353.0
2016-04-15 11:45:00,76.71,76.73,76.63,76.64,26081.0,58.7455,58.7608,58.6843,58.6919,26081.0
2016-04-15 11:50:00,76.64,76.71,76.58,76.59,35176.0,58.6919,58.7455,58.646,58.6536,35176.0
2016-04-15 11:55:00,76.6,76.61,76.54,76.57,25409.0,58.6613,58.6689,58.6153,58.6383,25409.0
2016-04-15 12:00:00,76.56,76.67,76.54,76.67,49081.0,58.6307,58.7149,58.6153,58.7149,49081.0
2016-04-15 12:05:00,76.67,76.74,76.64,76.71,40828.0,58.7149,58.7685,58.6919,58.7455,40828.0
2016-04-15 12:10:00,76.72,76.73,76.67,76.7,22729.0,58.7532,58.7608,58.7149,58.7379,22729.0
2016-04-15 12:15:00,76.7,76.7,76.65,76.67,30930.0,58.7379,58.7379,58.6996,58.7149,30930.0
2016-04-15 12:20:00,76.67,76.75,76.66,76.74,25092.0,58.7149,58.7762,58.7072,58.7685,25092.0
2016-04-15 12:25:00,76.74,76.8,76.73,76.79,42780.0,58.7685,58.8144,58.7608,58.8068,42780.0
2016-04-15 12:30:00,76.79,76.79,76.69,76.7,30189.0,58.8068,58.8068,58.7302,58.7379,30189.0
2016-04-15 12:35:00,76.7,76.7,76.61,76.66,30947.0,58.7379,58.7379,58.6689,58.7072,30947.0
2016-04-15 12:40:00,76.66,76.71,76.63,76.7,26032.0,58.7072,58.7455,58.6843,58.7379,26032.0
2016-04-15 12:45:00,76.7,76.71,76.65,76.66,35125.0,58.7379,58.7455,58.6996,58.7072,35125.0
2016-04-15 12:50:00,76.65,76.68,76.58,76.59,32513.0,58.6996,58.7226,58.646,58.6536,32513.0
2016-04-15 12:55:00,76.59,76.59,76.51,76.52,27294.0,58.6536,58.6536,58.5924,58.6,27294.0
2016-04-15 13:00:00,76.52,76.6,76.52,76.6,33960.0,58.6,58.6613,58.6,58.6613,33960.0
2016-04-15 13:05:00,76.59,76.64,76.51,76.51,40221.0,58.6536,58.6919,58.5924,58.5924,40221.0
2016-04-15 13:10:00,76.5,76.56,76.46,76.56,41336.0,58.5847,58.6307,58.5541,58.6307,41336.0
2016-04-15 13:15:00,76.56,76.6,76.43,76.46,71565.0,58.6307,58.6613,58.5311,58.5541,71565.0
2016-04-15 13:20:00,76.46,76.53,76.45,76.51,44740.0,58.5541,58.6077,58.5464,58.5924,44740.0
2016-04-15 13:25:00,76.52,76.6,76.5,76.59,34215.0,58.6,58.6613,58.5847,58.6536,34215.0
2016-04-15 13:30:00,76.58,76.6,76.47,76.48,73948.0,58.646,58.6613,58.5617,58.5694,73948.0
2016-04-15 13:35:00,76.48,76.5,76.39,76.45,55932.0,58.5694,58.5847,58.5005,58.5464,55932.0
2016-04-15 13:40:00,76.45,76.51,76.43,76.51,45453.0,58.5464,58.5924,58.5311,58.5924,45453.0
2016-04-15 13:45:00,76.5,76.6,76.49,76.58,30875.0,58.5847,58.6613,58.577,58.646,30875.0
2016-04-15 13:50:00,76.58,76.65,76.58,76.64,36451.0,58.646,58.6996,58.646,58.6919,36451.0
2016-04-15 13:55:00,76.63,76.68,76.61,76.62,31521.0,58.6843,58.7226,58.6689,58.6766,31521.0
2016-04-15 14:00:00,76.62,76.65,76.58,76.61,55963.0,58.6766,58.6996,58.646,58.6689,55963.0
2016-04-15 14:05:00,76.61,76.61,76.41,76.41,49949.0,58.6689,58.6689,58.5158,58.5158,49949.0
2016-04-15 14:10:00,76.41,76.52,76.39,76.44,57019.0,58.5158,58.6,58.5005,58.5388,57019.0
2016-04-15 14:15:00,76.44,76.51,76.44,76.46,45985.0,58.5388,58.5924,58.5388,58.5541,45985.0
2016-04-15 14:20:00,76.46,76.47,76.35,76.39,49836.0,58.5541,58.5617,58.4698,58.5005,49836.0
2016-04-15 14:25:00,76.4,76.48,76.38,76.46,53149.0,58.5081,58.5694,58.4928,58.5541,53149.0
2016-04-15 14:30:00,76.46,76.47,76.31,76.33,169226.0,58.5541,58.5617,58.4392,58.4545,169226.0
2016-04-15 14:35:00,76.34,76.42,76.33,76.39,48632.0,58.4622,58.5234,58.4545,58.5005,48632.0
2016-04-15 14:40:00,76.4,76.41,76.32,76.34,39968.0,58.5081,58.5158,58.4469,58.4622,39968.0
2016-04-15 14:45:00,76.33,76.39,76.28,76.32,55914.0,58.4545,58.5005,58.4162,58.4469,55914.0
2016-04-15 14:50:00,76.32,76.32,76.24,76.28,70255.0,58.4469,58.4469,58.3856,58.4162,70255.0
2016-04-15 14:55:00,76.28,76.28,76.17,76.27,70836.0,58.4162,58.4162,58.332,58.4086,70836.0
2016-04-15 15:00:00,76.27,76.3,76.23,76.29,37249.0,58.4086,58.4315,58.3779,58.4239,37249.0
2016-04-15 15:05:00,76.29,76.3,76.21,76.22,39760.0,58.4239,58.4315,58.3626,58.3703,39760.0
2016-04-15 15:10:00,76.21,76.25,76.2,76.23,53103.0,58.3626,58.3933,58.355,58.3779,53103.0
2016-04-15 15:15:00,76.23,76.24,76.14,76.14,134210.0,58.3779,58.3856,58.309,58.309,134210.0
2016-04-15 15:20:00,76.14,76.26,76.05,76.24,222420.0,58.309,58.4009,58.2401,58.3856,222420.0
2016-04-15 15:25:00,76.24,76.25,76.21,76.23,70056.0,58.3856,58.3933,58.3626,58.3779,70056.0
2016-04-15 15:30:00,76.23,76.3,76.2,76.27,72788.0,58.3779,58.4315,58.355,58.4086,72788.0
2016-04-15 15:35:00,76.27,76.29,76.22,76.23,79803.0,58.4086,58.4239,58.3703,58.3779,79803.0
2016-04-15 15:40:00,76.24,76.24,76.13,76.15,78480.0,58.3856,58.3856,58.3014,58.3167,78480.0
2016-04-15 15:45:00,76.14,76.18,76.09,76.14,127517.0,58.309,58.3396,58.2707,58.309,127517.0
2016-04-15 15:50:00,76.14,76.22,76.14,76.22,121887.0,58.309,58.3703,58.309,58.3703,121887.0
2016-04-15 15:55:00,76.22,76.32,76.22,76.25,262770.0,58.3703,58.4469,58.3703,58.3933,262770.0
2016-04-18 09:30:00,74.74,75.73,74.44,75.6,203234.0,57.2369,57.995,57.0071,57.8955,203234.0
2016-04-18 09:35:00,75.6,76.1,75.6,76.01,80853.0,57.8955,58.2784,57.8955,58.2095,80853.0
2016-04-18 09:40:00,76.06,76.24,76.0,76.01,51336.0,58.2477,58.3856,58.2018,58.2095,51336.0
2016-04-18 09:45:00,76.05,76.45,76.05,76.34,66271.0,58.2401,58.5464,58.2401,58.4622,66271.0
2016-04-18 09:50:00,76.35,76.62,76.28,76.59,68015.0,58.4698,58.6766,58.4162,58.6536,68015.0
2016-04-18 09:55:00,76.58,76.87,76.34,76.45,78790.0,58.646,58.8681,58.4622,58.5464,78790.0
2016-04-18 10:00:00,76.43,76.84,76.42,76.58,66972.0,58.5311,58.8451,58.5234,58.646,66972.0
2016-04-18 10:05:00,76.58,76.7,76.48,76.51,122494.0,58.646,58.7379,58.5694,58.5924,122494.0
2016-04-18 10:10:00,76.51,76.62,76.37,76.54,92197.0,58.5924,58.6766,58.4852,58.6153,92197.0
2016-04-18 10:15:00,76.54,76.64,76.52,76.52,48734.0,58.6153,58.6919,58.6,58.6,48734.0
2016-04-18 10:20:00,76.53,76.65,76.44,76.5,98021.0,58.6077,58.6996,58.5388,58.5847,98021.0
2016-04-18 10:25:00,76.48,76.59,76.42,76.49,58679.0,58.5694,58.6536,58.5234,58.577,58679.0
2016-04-18 10:30:00,76.49,76.88,76.48,76.85,71565.0,58.577,58.8757,58.5694,58.8527,71565.0
2016-04-18 10:35:00,76.86,77.0,76.84,76.89,83245.0,58.8604,58.9676,58.8451,58.8834,83245.0
2016-04-18 10:40:00,76.89,76.95,76.74,76.74,77975.0,58.8834,58.9293,58.7685,58.7685,77975.0
2016-04-18 10:45:00,76.74,76.81,76.7,76.75,62171.0,58.7685,58.8221,58.7379,58.7762,62171.0
2016-04-18 10:50:00,76.75,76.88,76.7,76.85,82936.0,58.7762,58.8757,58.7379,58.8527,82936.0
2016-04-18 10:55:00,76.85,76.86,76.77,76.81,56911.0,58.8527,58.8604,58.7915,58.8221,56911.0
2016-04-18 11:00:00,76.81,76.81,76.69,76.76,81850.0,58.8221,58.8221,58.7302,58.7838,81850.0
2016-04-18 11:05:00,76.77,76.9,76.75,76.87,45369.0,58.7915,58.891,58.7762,58.8681,45369.0
2016-04-18 11:10:00,76.85,76.92,76.8,76.88,53631.0,58.8527,58.9063,58.8144,58.8757,53631.0
2016-04-18 11:15:00,76.87,76.98,76.86,76.95,54190.0,58.8681,58.9523,58.8604,58.9293,54190.0
2016-04-18 11:20:00,76.95,77.1,76.95,77.09,56664.0,58.9293,59.0442,58.9293,59.0365,56664.0
2016-04-18 11:25:00,77.09,77.12,76.98,77.12,31215.0,59.0365,59.0595,58.9523,59.0595,31215.0
2016-04-18 11:30:00,77.12,77.23,77.08,77.2,43655.0,59.0595,59.1437,59.0289,59.1208,43655.0
2016-04-18 11:35:00,77.2,77.26,77.08,77.24,40808.0,59.1208,59.1667,59.0289,59.1514,40808.0
2016-04-18 11:40:00,77.24,77.38,77.21,77.24,34931.0,59.1514,59.2586,59.1284,59.1514,34931.0
2016-04-18 11:45:00,77.24,77.24,77.04,77.05,50682.0,59.1514,59.1514,58.9982,59.0059,50682.0
2016-04-18 11:50:00,77.06,77.11,77.03,77.09,33327.0,59.0136,59.0519,58.9906,59.0365,33327.0
2016-04-18 11:55:00,77.09,77.09,76.96,76.99,75588.0,59.0365,59.0365,58.937,58.96,75588.0
2016-04-18 12:00:00,76.99,77.05,76.96,77.01,73100.0,58.96,59.0059,58.937,58.9753,73100.0
2016-04-18 12:05:00,77.01,77.03,76.98,77.01,57570.0,58.9753,58.9906,58.9523,58.9753,57570.0
2016-04-18 12:10:00,77.01,77.05,76.98,77.0,86537.0,58.9753,59.0059,58.9523,58.9676,86537.0
2016-04-18 12:15:00,76.99,77.05,76.96,77.01,62237.0,58.96,59.0059,58.937,58.9753,62237.0
2016-04-18 12:20:00,77.01,77.08,76.98,77.02,126328.0,58.9753,59.0289,58.9523,58.9829,126328.0
2016-04-18 12:25:00,77.03,77.1,76.99,77.09,87917.0,58.9906,59.0442,58.96,59.0365,87917.0
2016-04-18 12:30:00,77.09,77.28,77.03,77.25,52129.0,59.0365,59.182,58.9906,59.1591,52129.0
2016-04-18 12:35:00,77.25,77.29,77.18,77.25,32491.0,59.1591,59.1897,59.1055,59.1591,32491.0
2016-04-18 12:40:00,77.26,77.32,77.23,77.28,28670.0,59.1667,59.2127,59.1437,59.182,28670.0
2016-04-18 12:45:00,77.28,77.3,77.16,77.2,41746.0,59.182,59.1974,59.0901,59.1208,41746.0
2016-04-18 12:50:00,77.2,77.21,77.15,77.19,27532.0,59.1208,59.1284,59.0825,59.1131,27532.0
2016-04-18 12:55:00,77.18,77.26,77.18,77.22,48745.0,59.1055,59.1667,59.1055,59.1361,48745.0
2016-04-18 13:00:00,77.21,77.33,77.21,77.31,29220.0,59.1284,59.2203,59.1284,59.205,29220.0
2016-04-18 13:05:00,77.3,77.36,77.28,77.32,34656.0,59.1974,59.2433,59.182,59.2127,34656.0
2016-04-18 13:10:00,77.31,77.38,77.29,77.33,28125.0,59.205,59.2586,59.1897,59.2203,28125.0
2016-04-18 13:15:00,77.33,77.34,77.21,77.23,29465.0,59.2203,59.228,59.1284,59.1437,29465.0
2016-04-18 13:20:00,77.23,77.31,77.16,77.31,23463.0,59.1437,59.205,59.0901,59.205,23463.0
2016-04-18 13:25:00,77.31,77.33,77.26,77.3,31663.0,59.205,59.2203,59.1667,59.1974,31663.0
2016-04-18 13:30:00,77.3,77.32,77.24,77.25,40512.0,59.1974,59.2127,59.1514,59.1591,40512.0
2016-04-18 13:35:00,77.25,77.26,77.08,77.14,35730.0,59.1591,59.1667,59.0289,59.0748,35730.0
2016-04-18 13:40:00,77.14,77.32,77.14,77.3,38025.0,59.0748,59.2127,59.0748,59.1974,38025.0
2016-04-18 13:45:00,77.3,77.33,77.23,77.24,48537.0,59.1974,59.2203,59.1437,59.1514,48537.0
2016-04-18 13:50:00,77.25,77.3,77.18,77.2,44639.0,59.1591,59.1974,59.1055,59.1208,44639.0
2016-04-18 13:55:00,77.2,77.22,77.09,77.14,77790.0,59.1208,59.1361,59.0365,59.0748,77790.0
2016-04-18 14:00:00,77.14,77.16,77.0,77.03,60840.0,59.0748,59.0901,58.9676,58.9906,60840.0
2016-04-18 14:05:00,77.02,77.08,77.0,77.08,39477.0,58.9829,59.0289,58.9676,59.0289,39477.0
2016-04-18 14:10:00,77.09,77.21,77.06,77.17,33461.0,59.0365,59.1284,59.0136,59.0978,33461.0
2016-04-18 14:15:00,77.17,77.21,77.09,77.1,64172.0,59.0978,59.1284,59.0365,59.0442,64172.0
2016-04-18 14:20:00,77.09,77.22,77.08,77.18,64445.0,59.0365,59.1361,59.0289,59.1055,64445.0
2016-04-18 14:25:00,77.17,77.23,77.12,77.17,39313.0,59.0978,59.1437,59.0595,59.0978,39313.0
2016-04-18 14:30:00,77.16,77.17,77.11,77.14,48940.0,59.0901,59.0978,59.0519,59.0748,48940.0
2016-04-18 14:35:00,77.14,77.24,77.13,77.2,45105.0,59.0748,59.1514,59.0672,59.1208,45105.0
2016-04-18 14:40:00,77.2,77.25,77.17,77.22,73964.0,59.1208,59.1591,59.0978,59.1361,73964.0
2016-04-18 14:45:00,77.23,77.3,77.2,77.29,53815.0,59.1437,59.1974,59.1208,59.1897,53815.0
2016-04-18 14:50:00,77.3,77.35,77.25,77.25,47159.0,59.1974,59.2356,59.1591,59.1591,47159.0
2016-04-18 14:55:00,77.26,77.28,77.15,77.19,83330.0,59.1667,59.182,59.0825,59.1131,83330.0
2016-04-18 15:00:00,77.19,77.26,77.17,77.23,63227.0,59.1131,59.1667,59.0978,59.1437,63227.0
2016-04-18 15:05:00,77.23,77.3,77.2,77.29,60148.0,59.1437,59.1974,59.1208,59.1897,60148.0
2016-04-18 15:10:00,77.29,77.33,77.24,77.33,51476.0,59.1897,59.2203,59.1514,59.2203,51476.0
2016-04-18 15:15:00,77.33,77.38,77.32,77.36,105046.0,59.2203,59.2586,59.2127,59.2433,105046.0
2016-04-18 15:20:00,77.37,77.43,77.33,77.36,55933.0,59.251,59.2969,59.2203,59.2433,55933.0
2016-04-18 15:25:00,77.36,77.42,77.32,77.38,54658.0,59.2433,59.2893,59.2127,59.2586,54658.0
2016-04-18 15:30:00,77.38,77.45,77.32,77.39,69522.0,59.2586,59.3122,59.2127,59.2663,69522.0
2016-04-18 15:35:00,77.38,77.45,77.36,77.39,70872.0,59.2586,59.3122,59.2433,59.2663,70872.0
2016-04-18 15:40:00,77.4,77.49,77.39,77.48,80259.0,59.2739,59.3429,59.2663,59.3352,80259.0
2016-04-18 15:45:00,77.47,77.5,77.41,77.41,103662.0,59.3275,59.3505,59.2816,59.2816,103662.0
2016-04-18 15:50:00,77.41,77.43,77.37,77.41,94500.0,59.2816,59.2969,59.251,59.2816,94500.0
2016-04-18 15:55:00,77.4,77.45,77.36,77.44,237066.0,59.2739,59.3122,59.2433,59.3046,237066.0
2016-04-19 09:30:00,77.99,78.3,77.85,78.3,276799.0,59.7258,59.9632,59.6186,59.9632,276799.0
2016-04-19 09:35:00,78.3,78.6,78.13,78.16,279465.0,59.9632,60.1929,59.833,59.856,279465.0
2016-04-19 09:40:00,78.16,78.43,77.85,78.43,187875.0,59.856,60.0627,59.6186,60.0627,187875.0
2016-04-19 09:45:00,78.43,78.72,78.39,78.58,136327.0,60.0627,60.2848,60.0321,60.1776,136327.0
2016-04-19 09:50:00,78.58,78.86,78.51,78.78,186116.0,60.1776,60.392,60.124,60.3308,186116.0
2016-04-19 09:55:00,78.79,78.94,78.7,78.92,106689.0,60.3384,60.4533,60.2695,60.438,106689.0
2016-04-19 10:00:00,78.92,79.0,78.77,78.79,165816.0,60.438,60.4992,60.3231,60.3384,165816.0
2016-04-19 10:05:00,78.8,79.0,78.74,78.94,135299.0,60.3461,60.4992,60.3001,60.4533,135299.0
2016-04-19 10:10:00,78.93,78.94,78.73,78.78,82168.0,60.4456,60.4533,60.2925,60.3308,82168.0
2016-04-19 10:15:00,78.77,79.0,78.71,79.0,126050.0,60.3231,60.4992,60.2772,60.4992,126050.0
2016-04-19 10:20:00,79.0,79.0,78.7,78.92,197646.0,60.4992,60.4992,60.2695,60.438,197646.0
2016-04-19 10:25:00,78.92,78.99,78.77,78.79,162051.0,60.438,60.4916,60.3231,60.3384,162051.0
2016-04-19 10:30:00,78.77,79.0,78.76,78.99,203071.0,60.3231,60.4992,60.3154,60.4916,203071.0
2016-04-19 10:35:00,78.99,79.0,78.81,78.91,82020.0,60.4916,60.4992,60.3537,60.4303,82020.0
2016-04-19 10:40:00,78.91,78.93,78.61,78.61,106401.0,60.4303,60.4456,60.2006,60.2006,106401.0
2016-04-19 10:45:00,78.62,78.75,78.58,78.7,69628.0,60.2082,60.3078,60.1776,60.2695,69628.0
2016-04-19 10:50:00,78.69,78.81,78.69,78.79,147912.0,60.2618,60.3537,60.2618,60.3384,147912.0
2016-04-19 10:55:00,78.8,78.99,78.76,78.9,139626.0,60.3461,60.4916,60.3154,60.4227,139626.0
2016-04-19 11:00:00,78.9,78.92,78.8,78.88,72852.0,60.4227,60.438,60.3461,60.4073,72852.0
2016-04-19 11:05:00,78.88,78.95,78.84,78.91,53586.0,60.4073,60.4609,60.3767,60.4303,53586.0
2016-04-19 11:10:00,78.9,78.97,78.88,78.96,75612.0,60.4227,60.4763,60.4073,60.4686,75612.0
2016-04-19 11:15:00,78.96,78.99,78.83,78.87,65092.0,60.4686,60.4916,60.3691,60.3997,65092.0
2016-04-19 11:20:00,78.87,78.88,78.76,78.76,79576.0,60.3997,60.4073,60.3154,60.3154,79576.0
2016-04-19 11:25:00,78.76,78.78,78.67,78.78,83367.0,60.3154,60.3308,60.2465,60.3308,83367.0
2016-04-19 11:30:00,78.78,78.96,78.77,78.95,96240.0,60.3308,60.4686,60.3231,60.4609,96240.0
2016-04-19 11:35:00,78.95,78.97,78.91,78.95,83329.0,60.4609,60.4763,60.4303,60.4609,83329.0
2016-04-19 11:40:00,78.95,79.0,78.92,78.97,51500.0,60.4609,60.4992,60.438,60.4763,51500.0
2016-04-19 11:45:00,78.96,79.0,78.95,78.98,77595.0,60.4686,60.4992,60.4609,60.4839,77595.0
2016-04-19 11:50:00,78.98,78.99,78.88,78.95,110806.0,60.4839,60.4916,60.4073,60.4609,110806.0
2016-04-19 11:55:00,78.95,78.97,78.87,78.95,108809.0,60.4609,60.4763,60.3997,60.4609,108809.0
2016-04-19 12:00:00,78.95,79.1,78.88,78.88,158124.0,60.4609,60.5758,60.4073,60.4073,158124.0
2016-04-19 12:05:00,78.87,79.01,78.84,78.85,81608.0,60.3997,60.5069,60.3767,60.3844,81608.0
2016-04-19 12:10:00,78.85,78.85,78.63,78.63,77370.0,60.3844,60.3844,60.2159,60.2159,77370.0
2016-04-19 12:15:00,78.62,78.76,78.59,78.62,86534.0,60.2082,60.3154,60.1853,60.2082,86534.0
2016-04-19 12:20:00,78.62,78.63,78.5,78.53,68820.0,60.2082,60.2159,60.1163,60.1393,68820.0
2016-04-19 12:25:00,78.53,78.91,78.52,78.87,59534.0,60.1393,60.4303,60.1316,60.3997,59534.0
2016-04-19 12:30:00,78.88,78.93,78.76,78.87,38714.0,60.4073,60.4456,60.3154,60.3997,38714.0
2016-04-19 12:35:00,78.88,78.89,78.69,78.8,47200.0,60.4073,60.415,60.2618,60.3461,47200.0
2016-04-19 12:40:00,78.82,78.94,78.75,78.93,58944.0,60.3614,60.4533,60.3078,60.4456,58944.0
2016-04-19 12:45:00,78.92,79.0,78.79,78.79,53745.0,60.438,60.4992,60.3384,60.3384,53745.0
2016-04-19 12:50:00,78.79,78.96,78.78,78.93,62456.0,60.3384,60.4686,60.3308,60.4456,62456.0
2016-04-19 12:55:00,78.94,78.95,78.77,78.78,48401.0,60.4533,60.4609,60.3231,60.3308,48401.0
2016-04-19 13:00:00,78.77,78.91,78.76,78.85,55238.0,60.3231,60.4303,60.3154,60.3844,55238.0
2016-04-19 13:05:00,78.84,78.92,78.82,78.87,49355.0,60.3767,60.438,60.3614,60.3997,49355.0
2016-04-19 13:10:00,78.86,78.87,78.75,78.82,49868.0,60.392,60.3997,60.3078,60.3614,49868.0
2016-04-19 13:15:00,78.81,78.85,78.69,78.75,52669.0,60.3537,60.3844,60.2618,60.3078,52669.0
2016-04-19 13:20:00,78.75,78.84,78.72,78.84,39080.0,60.3078,60.3767,60.2848,60.3767,39080.0
2016-04-19 13:25:00,78.84,78.9,78.8,78.8,49730.0,60.3767,60.4227,60.3461,60.3461,49730.0
2016-04-19 13:30:00,78.8,78.89,78.79,78.88,74988.0,60.3461,60.415,60.3384,60.4073,74988.0
2016-04-19 13:35:00,78.87,78.89,78.85,78.85,40857.0,60.3997,60.415,60.3844,60.3844,40857.0
2016-04-19 13:40:00,78.86,79.01,78.85,79.0,50909.0,60.392,60.5069,60.3844,60.4992,50909.0
2016-04-19 13:45:00,78.99,79.05,78.94,78.99,62415.0,60.4916,60.5375,60.4533,60.4916,62415.0
2016-04-19 13:50:00,78.99,79.09,78.99,79.07,72660.0,60.4916,60.5682,60.4916,60.5528,72660.0
2016-04-19 13:55:00,79.08,79.15,79.05,79.1,88234.0,60.5605,60.6141,60.5375,60.5758,88234.0
2016-04-19 14:00:00,79.1,79.18,79.06,79.07,62989.0,60.5758,60.6371,60.5452,60.5528,62989.0
2016-04-19 14:05:00,79.06,79.1,79.03,79.05,64342.0,60.5452,60.5758,60.5222,60.5375,64342.0
2016-04-19 14:10:00,79.05,79.16,79.04,79.11,62003.0,60.5375,60.6218,60.5299,60.5835,62003.0
2016-04-19 14:15:00,79.12,79.17,79.03,79.04,61331.0,60.5911,60.6294,60.5222,60.5299,61331.0
2016-04-19 14:20:00,79.04,79.12,79.04,79.09,85724.0,60.5299,60.5911,60.5299,60.5682,85724.0
2016-04-19 14:25:00,79.09,79.23,79.07,79.15,88383.0,60.5682,60.6754,60.5528,60.6141,88383.0
2016-04-19 14:30:00,79.14,79.2,79.12,79.19,88432.0,60.6065,60.6524,60.5911,60.6447,88432.0
2016-04-19 14:35:00,79.2,79.2,79.12,79.17,77730.0,60.6524,60.6524,60.5911,60.6294,77730.0
2016-04-19 14:40:00,79.17,79.18,79.09,79.14,45516.0,60.6294,60.6371,60.5682,60.6065,45516.0
2016-04-19 14:45:00,79.15,79.25,79.11,79.17,67915.0,60.6141,60.6907,60.5835,60.6294,67915.0
2016-04-19 14:50:00,79.16,79.23,79.13,79.22,50230.0,60.6218,60.6754,60.5988,60.6677,50230.0
2016-04-19 14:55:00,79.22,79.22,79.12,79.13,76253.0,60.6677,60.6677,60.5911,60.5988,76253.0
2016-04-19 15:00:00,79.13,79.17,79.08,79.16,58391.0,60.5988,60.6294,60.5605,60.6218,58391.0
2016-04-19 15:05:00,79.16,79.24,79.13,79.21,84448.0,60.6218,60.683,60.5988,60.6601,84448.0
2016-04-19 15:10:00,79.22,79.33,79.19,79.33,112532.0,60.6677,60.752,60.6447,60.752,112532.0
2016-04-19 15:15:00,79.34,79.4,79.29,79.38,151502.0,60.7596,60.8056,60.7213,60.7902,151502.0
2016-04-19 15:20:00,79.39,79.41,79.34,79.39,134696.0,60.7979,60.8132,60.7596,60.7979,134696.0
2016-04-19 15:25:00,79.4,79.5,79.39,79.4,144428.0,60.8056,60.8821,60.7979,60.8056,144428.0
2016-04-19 15:30:00,79.4,79.49,79.38,79.47,185200.0,60.8056,60.8745,60.7902,60.8592,185200.0
2016-04-19 15:35:00,79.48,79.58,79.47,79.57,189494.0,60.8668,60.9434,60.8592,60.9358,189494.0
2016-04-19 15:40:00,79.57,79.57,79.44,79.46,247416.0,60.9358,60.9358,60.8362,60.8515,247416.0
2016-04-19 15:45:00,79.47,79.6,79.46,79.59,186954.0,60.8592,60.9587,60.8515,60.9511,186954.0
2016-04-19 15:50:00,79.59,79.62,79.54,79.59,306062.0,60.9511,60.974,60.9128,60.9511,306062.0
2016-04-19 15:55:00,79.6,79.66,79.55,79.65,575661.0,60.9587,61.0047,60.9204,60.997,575661.0
2016-04-20 09:30:00,79.15,79.88,79.15,79.7,230521.0,60.6141,61.1732,60.6141,61.0353,230521.0
2016-04-20 09:35:00,79.71,79.96,79.67,79.94,143286.0,61.043,61.2344,61.0123,61.2191,143286.0
2016-04-20 09:40:00,79.95,80.0,79.88,79.95,201648.0,61.2268,61.2651,61.1732,61.2268,201648.0
2016-04-20 09:45:00,79.95,79.96,79.84,79.88,89694.0,61.2268,61.2344,61.1425,61.1732,89694.0
2016-04-20 09:50:00,79.87,79.89,79.63,79.63,141284.0,61.1655,61.1808,60.9817,60.9817,141284.0
2016-04-20 09:55:00,79.62,79.73,79.62,79.68,115464.0,60.974,61.0583,60.974,61.02,115464.0
2016-04-20 10:00:00,79.67,79.7,79.35,79.47,130112.0,61.0123,61.0353,60.7673,60.8592,130112.0
2016-04-20 10:05:00,79.46,79.51,79.28,79.3,229547.0,60.8515,60.8898,60.7137,60.729,229547.0
2016-04-20 10:10:00,79.3,79.62,79.24,79.55,114603.0,60.729,60.974,60.683,60.9204,114603.0
2016-04-20 10:15:00,79.55,79.65,79.44,79.64,163544.0,60.9204,60.997,60.8362,60.9894,163544.0
2016-04-20 10:20:00,79.63,79.69,79.62,79.64,82057.0,60.9817,61.0276,60.974,60.9894,82057.0
2016-04-20 10:25:00,79.64,79.87,79.64,79.75,228022.0,60.9894,61.1655,60.9894,61.0736,228022.0
2016-04-20 10:30:00,79.74,79.99,79.69,79.9,260117.0,61.0659,61.2574,61.0276,61.1885,260117.0
2016-04-20 10:35:00,79.9,79.98,79.72,79.73,170619.0,61.1885,61.2497,61.0506,61.0583,170619.0
2016-04-20 10:40:00,79.73,79.86,79.65,79.86,186605.0,61.0583,61.1578,60.997,61.1578,186605.0
2016-04-20 10:45:00,79.85,80.2,79.82,80.18,200893.0,61.1502,61.4182,61.1272,61.4029,200893.0
2016-04-20 10:50:00,80.17,80.33,80.11,80.24,133129.0,61.3952,61.5178,61.3493,61.4488,133129.0
2016-04-20 10:55:00,80.24,80.72,80.24,80.69,165604.0,61.4488,61.8164,61.4488,61.7935,165604.0
2016-04-20 11:00:00,80.68,80.7,80.49,80.53,121750.0,61.7858,61.8011,61.6403,61.6709,121750.0
2016-04-20 11:05:00,80.53,80.55,80.32,80.39,90099.0,61.6709,61.6862,61.5101,61.5637,90099.0
2016-04-20 11:10:00,80.4,80.52,80.33,80.39,116999.0,61.5714,61.6633,61.5178,61.5637,116999.0
2016-04-20 11:15:00,80.4,80.5,80.35,80.49,83900.0,61.5714,61.648,61.5331,61.6403,83900.0
2016-04-20 11:20:00,80.5,80.99,80.49,80.98,233584.0,61.648,62.0232,61.6403,62.0155,233584.0
2016-04-20 11:25:00,80.99,81.17,80.98,81.17,193170.0,62.0232,62.1611,62.0155,62.1611,193170.0
2016-04-20 11:30:00,81.17,81.31,81.12,81.29,212305.0,62.1611,62.2683,62.1228,62.253,212305.0
2016-04-20 11:35:00,81.28,81.37,81.21,81.35,193895.0,62.2453,62.3142,62.1917,62.2989,193895.0
2016-04-20 11:40:00,81.35,81.47,81.34,81.42,154981.0,62.2989,62.3908,62.2912,62.3525,154981.0
2016-04-20 11:45:00,81.42,81.61,81.38,81.38,181159.0,62.3525,62.498,62.3219,62.3219,181159.0
2016-04-20 11:50:00,81.38,81.42,81.26,81.29,97985.0,62.3219,62.3525,62.23,62.253,97985.0
2016-04-20 11:55:00,81.3,81.39,81.17,81.17,131279.0,62.2606,62.3295,62.1611,62.1611,131279.0
2016-04-20 12:00:00,81.17,81.3,81.14,81.3,81635.0,62.1611,62.2606,62.1381,62.2606,81635.0
2016-04-20 12:05:00,81.29,81.53,81.29,81.5,134486.0,62.253,62.4367,62.253,62.4138,134486.0
2016-04-20 12:10:00,81.51,81.65,81.49,81.65,124331.0,62.4214,62.5286,62.4061,62.5286,124331.0
2016-04-20 12:15:00,81.65,81.67,81.58,81.61,121263.0,62.5286,62.544,62.475,62.498,121263.0
2016-04-20 12:20:00,81.61,81.69,81.52,81.68,96688.0,62.498,62.5593,62.4291,62.5516,96688.0
2016-04-20 12:25:00,81.68,81.74,81.62,81.74,171580.0,62.5516,62.5976,62.5057,62.5976,171580.0
2016-04-20 12:30:00,81.73,81.9,81.72,81.84,125289.0,62.5899,62.7201,62.5823,62.6741,125289.0
2016-04-20 12:35:00,81.83,81.85,81.52,81.53,141680.0,62.6665,62.6818,62.4291,62.4367,141680.0
2016-04-20 12:40:00,81.52,81.57,81.43,81.48,174578.0,62.4291,62.4674,62.3602,62.3985,174578.0
2016-04-20 12:45:00,81.48,81.6,81.45,81.53,70348.0,62.3985,62.4904,62.3755,62.4367,70348.0
2016-04-20 12:50:00,81.52,81.52,81.35,81.35,43137.0,62.4291,62.4291,62.2989,62.2989,43137.0
2016-04-20 12:55:00,81.34,81.39,81.29,81.31,67982.0,62.2912,62.3295,62.253,62.2683,67982.0
2016-04-20 13:00:00,81.3,81.4,81.3,81.38,97719.0,62.2606,62.3372,62.2606,62.3219,97719.0
2016-04-20 13:05:00,81.38,81.43,81.33,81.4,46169.0,62.3219,62.3602,62.2836,62.3372,46169.0
2016-04-20 13:10:00,81.4,81.43,81.34,81.4,61224.0,62.3372,62.3602,62.2912,62.3372,61224.0
2016-04-20 13:15:00,81.41,81.44,81.38,81.41,113772.0,62.3448,62.3678,62.3219,62.3448,113772.0
2016-04-20 13:20:00,81.41,81.44,81.28,81.29,138721.0,62.3448,62.3678,62.2453,62.253,138721.0
2016-04-20 13:25:00,81.28,81.32,81.18,81.28,85479.0,62.2453,62.2759,62.1687,62.2453,85479.0
2016-04-20 13:30:00,81.28,81.39,81.28,81.37,60678.0,62.2453,62.3295,62.2453,62.3142,60678.0
2016-04-20 13:35:00,81.37,81.38,81.31,81.36,47621.0,62.3142,62.3219,62.2683,62.3066,47621.0
2016-04-20 13:40:00,81.37,81.41,81.35,81.38,54128.0,62.3142,62.3448,62.2989,62.3219,54128.0
2016-04-20 13:45:00,81.38,81.47,81.37,81.46,63641.0,62.3219,62.3908,62.3142,62.3831,63641.0
2016-04-20 13:50:00,81.45,81.48,81.41,81.45,43954.0,62.3755,62.3985,62.3448,62.3755,43954.0
2016-04-20 13:55:00,81.45,81.47,81.35,81.35,57058.0,62.3755,62.3908,62.2989,62.2989,57058.0
2016-04-20 14:00:00,81.34,81.39,81.3,81.38,59978.0,62.2912,62.3295,62.2606,62.3219,59978.0
2016-04-20 14:05:00,81.39,81.44,81.37,81.41,41149.0,62.3295,62.3678,62.3142,62.3448,41149.0
2016-04-20 14:10:00,81.41,81.44,81.37,81.41,55820.0,62.3448,62.3678,62.3142,62.3448,55820.0
2016-04-20 14:15:00,81.41,81.55,81.41,81.5,105308.0,62.3448,62.4521,62.3448,62.4138,105308.0
2016-04-20 14:20:00,81.49,81.58,81.42,81.52,78515.0,62.4061,62.475,62.3525,62.4291,78515.0
2016-04-20 14:25:00,81.52,81.63,81.51,81.61,79808.0,62.4291,62.5133,62.4214,62.498,79808.0
2016-04-20 14:30:00,81.61,81.71,81.57,81.59,148728.0,62.498,62.5746,62.4674,62.4827,148728.0
2016-04-20 14:35:00,81.58,81.7,81.58,81.66,80061.0,62.475,62.5669,62.475,62.5363,80061.0
2016-04-20 14:40:00,81.66,81.68,81.61,81.66,72580.0,62.5363,62.5516,62.498,62.5363,72580.0
2016-04-20 14:45:00,81.65,81.66,81.6,81.6,54246.0,62.5286,62.5363,62.4904,62.4904,54246.0
2016-04-20 14:50:00,81.6,81.67,81.59,81.66,67899.0,62.4904,62.544,62.4827,62.5363,67899.0
2016-04-20 14:55:00,81.66,81.67,81.62,81.66,63607.0,62.5363,62.544,62.5057,62.5363,63607.0
2016-04-20 15:00:00,81.66,81.73,81.65,81.66,83986.0,62.5363,62.5899,62.5286,62.5363,83986.0
2016-04-20 15:05:00,81.66,81.68,81.44,81.45,127594.0,62.5363,62.5516,62.3678,62.3755,127594.0
2016-04-20 15:10:00,81.45,81.45,81.21,81.22,133927.0,62.3755,62.3755,62.1917,62.1993,133927.0
2016-04-20 15:15:00,81.22,81.25,81.05,81.1,266955.0,62.1993,62.2223,62.0692,62.1074,266955.0
2016-04-20 15:20:00,81.09,81.25,81.07,81.22,181337.0,62.0998,62.2223,62.0845,62.1993,181337.0
2016-04-20 15:25:00,81.22,81.29,81.2,81.28,139178.0,62.1993,62.253,62.184,62.2453,139178.0
2016-04-20 15:30:00,81.28,81.29,81.2,81.23,144093.0,62.2453,62.253,62.184,62.207,144093.0
2016-04-20 15:35:00,81.24,81.26,81.15,81.21,211021.0,62.2147,62.23,62.1457,62.1917,211021.0
2016-04-20 15:40:00,81.21,81.25,81.16,81.16,279999.0,62.1917,62.2223,62.1534,62.1534,279999.0
2016-04-20 15:45:00,81.16,81.34,81.15,81.33,344811.0,62.1534,62.2912,62.1457,62.2836,344811.0
2016-04-20 15:50:00,81.33,81.37,81.26,81.27,248935.0,62.2836,62.3142,62.23,62.2376,248935.0
2016-04-20 15:55:00,81.26,81.26,81.06,81.09,475899.0,62.23,62.23,62.0768,62.0998,475899.0
2016-04-21 09:30:00,80.88,81.28,80.58,81.02,188813.0,61.939,62.2453,61.7092,62.0462,188813.0
2016-04-21 09:35:00,80.96,81.1,80.8,81.06,157956.0,62.0002,62.1074,61.8777,62.0768,157956.0
2016-04-21 09:40:00,81.06,81.1,80.75,81.07,139253.0,62.0768,62.1074,61.8394,62.0845,139253.0
2016-04-21 09:45:00,81.06,81.13,80.96,81.1,110292.0,62.0768,62.1304,62.0002,62.1074,110292.0
2016-04-21 09:50:00,81.1,81.14,80.95,81.07,133959.0,62.1074,62.1381,61.9926,62.0845,133959.0
2016-04-21 09:55:00,81.07,81.1,80.79,80.87,109915.0,62.0845,62.1074,61.87,61.9313,109915.0
2016-04-21 10:00:00,80.85,81.05,80.73,81.03,105584.0,61.916,62.0692,61.8241,62.0538,105584.0
2016-04-21 10:05:00,81.03,81.2,80.9,81.2,111700.0,62.0538,62.184,61.9543,62.184,111700.0
2016-04-21 10:10:00,81.18,81.62,81.13,81.62,75568.0,62.1687,62.5057,62.1304,62.5057,75568.0
2016-04-21 10:15:00,81.59,81.66,81.35,81.63,103058.0,62.4827,62.5363,62.2989,62.5133,103058.0
2016-04-21 10:20:00,81.64,81.7,81.53,81.55,145778.0,62.521,62.5669,62.4367,62.4521,145778.0
2016-04-21 10:25:00,81.55,81.64,81.48,81.55,80868.0,62.4521,62.521,62.3985,62.4521,80868.0
2016-04-21 10:30:00,81.54,81.57,81.44,81.54,79971.0,62.4444,62.4674,62.3678,62.4444,79971.0
2016-04-21 10:35:00,81.54,81.84,81.54,81.84,90632.0,62.4444,62.6741,62.4444,62.6741,90632.0
2016-04-21 10:40:00,81.84,81.96,81.81,81.84,97469.0,62.6741,62.766,62.6512,62.6741,97469.0
2016-04-21 10:45:00,81.83,81.84,81.63,81.64,125116.0,62.6665,62.6741,62.5133,62.521,125116.0
2016-04-21 10:50:00,81.63,81.66,81.36,81.4,88337.0,62.5133,62.5363,62.3066,62.3372,88337.0
2016-04-21 10:55:00,81.38,81.54,81.37,81.4,150826.0,62.3219,62.4444,62.3142,62.3372,150826.0
2016-04-21 11:00:00,81.4,81.42,81.26,81.3,81281.0,62.3372,62.3525,62.23,62.2606,81281.0
2016-04-21 11:05:00,81.29,81.34,81.24,81.31,113463.0,62.253,62.2912,62.2147,62.2683,113463.0
2016-04-21 11:10:00,81.31,81.4,81.29,81.33,93443.0,62.2683,62.3372,62.253,62.2836,93443.0
2016-04-21 11:15:00,81.33,81.47,81.28,81.45,64430.0,62.2836,62.3908,62.2453,62.3755,64430.0
2016-04-21 11:20:00,81.46,81.48,81.28,81.41,70302.0,62.3831,62.3985,62.2453,62.3448,70302.0
2016-04-21 11:25:00,81.4,81.46,81.39,81.41,77196.0,62.3372,62.3831,62.3295,62.3448,77196.0
2016-04-21 11:30:00,81.42,81.46,81.29,81.3,52977.0,62.3525,62.3831,62.253,62.2606,52977.0
2016-04-21 11:35:00,81.31,81.44,81.31,81.43,59729.0,62.2683,62.3678,62.2683,62.3602,59729.0
2016-04-21 11:40:00,81.44,81.44,81.33,81.44,48658.0,62.3678,62.3678,62.2836,62.3678,48658.0
2016-04-21 11:45:00,81.44,81.47,81.32,81.42,114484.0,62.3678,62.3908,62.2759,62.3525,114484.0
2016-04-21 11:50:00,81.43,81.47,81.4,81.46,120251.0,62.3602,62.3908,62.3372,62.3831,120251.0
2016-04-21 11:55:00,81.44,81.45,81.33,81.4,41268.0,62.3678,62.3755,62.2836,62.3372,41268.0
2016-04-21 12:00:00,81.41,81.42,81.26,81.32,52378.0,62.3448,62.3525,62.23,62.2759,52378.0
2016-04-21 12:05:00,81.33,81.37,81.27,81.29,96652.0,62.2836,62.3142,62.2376,62.253,96652.0
2016-04-21 12:10:00,81.3,81.33,81.27,81.3,68773.0,62.2606,62.2836,62.2376,62.2606,68773.0
2016-04-21 12:15:00,81.3,81.37,81.29,81.35,60455.0,62.2606,62.3142,62.253,62.2989,60455.0
2016-04-21 12:20:00,81.35,81.41,81.34,81.37,47346.0,62.2989,62.3448,62.2912,62.3142,47346.0
2016-04-21 12:25:00,81.36,81.41,81.33,81.33,34355.0,62.3066,62.3448,62.2836,62.2836,34355.0
2016-04-21 12:30:00,81.34,81.42,81.33,81.39,49433.0,62.2912,62.3525,62.2836,62.3295,49433.0
2016-04-21 12:35:00,81.39,81.41,81.34,81.35,50797.0,62.3295,62.3448,62.2912,62.2989,50797.0
2016-04-21 12:40:00,81.35,81.4,81.34,81.39,32688.0,62.2989,62.3372,62.2912,62.3295,32688.0
2016-04-21 12:45:00,81.39,81.39,81.23,81.23,77592.0,62.3295,62.3295,62.207,62.207,77592.0
2016-04-21 12:50:00,81.23,81.39,81.2,81.38,34220.0,62.207,62.3295,62.184,62.3219,34220.0
2016-04-21 12:55:00,81.37,81.39,81.28,81.33,45975.0,62.3142,62.3295,62.2453,62.2836,45975.0
2016-04-21 13:00:00,81.33,81.48,81.31,81.33,97386.0,62.2836,62.3985,62.2683,62.2836,97386.0
2016-04-21 13:05:00,81.33,81.39,81.27,81.28,27867.0,62.2836,62.3295,62.2376,62.2453,27867.0
2016-04-21 13:10:00,81.28,81.34,81.23,81.24,83490.0,62.2453,62.2912,62.207,62.2147,83490.0
2016-04-21 13:15:00,81.24,81.3,81.22,81.28,29668.0,62.2147,62.2606,62.1993,62.2453,29668.0
2016-04-21 13:20:00,81.28,81.4,81.23,81.38,42345.0,62.2453,62.3372,62.207,62.3219,42345.0
2016-04-21 13:25:00,81.37,81.39,81.27,81.28,32342.0,62.3142,62.3295,62.2376,62.2453,32342.0
2016-04-21 13:30:00,81.29,81.29,81.15,81.15,48369.0,62.253,62.253,62.1457,62.1457,48369.0
2016-04-21 13:35:00,81.15,81.28,81.11,81.27,50293.0,62.1457,62.2453,62.1151,62.2376,50293.0
2016-04-21 13:40:00,81.27,81.35,81.21,81.3,64828.0,62.2376,62.2989,62.1917,62.2606,64828.0
2016-04-21 13:45:00,81.31,81.31,81.18,81.2,46808.0,62.2683,62.2683,62.1687,62.184,46808.0
2016-04-21 13:50:00,81.18,81.2,81.09,81.13,53826.0,62.1687,62.184,62.0998,62.1304,53826.0
2016-04-21 13:55:00,81.12,81.12,80.95,81.0,86935.0,62.1228,62.1228,61.9926,62.0309,86935.0
2016-04-21 14:00:00,81.0,81.0,80.89,80.93,67203.0,62.0309,62.0309,61.9466,61.9773,67203.0
2016-04-21 14:05:00,80.94,80.98,80.87,80.9,66560.0,61.9849,62.0155,61.9313,61.9543,66560.0
2016-04-21 14:10:00,80.89,80.96,80.88,80.88,54290.0,61.9466,62.0002,61.939,61.939,54290.0
2016-04-21 14:15:00,80.88,80.88,80.76,80.79,57936.0,61.939,61.939,61.8471,61.87,57936.0
2016-04-21 14:20:00,80.78,80.83,80.68,80.69,60730.0,61.8624,61.9007,61.7858,61.7935,60730.0
2016-04-21 14:25:00,80.69,80.69,80.51,80.53,66927.0,61.7935,61.7935,61.6556,61.6709,66927.0
2016-04-21 14:30:00,80.53,80.53,80.38,80.44,78554.0,61.6709,61.6709,61.5561,61.602,78554.0
2016-04-21 14:35:00,80.44,80.49,80.36,80.46,69615.0,61.602,61.6403,61.5407,61.6173,69615.0
2016-04-21 14:40:00,80.46,80.65,80.43,80.63,82054.0,61.6173,61.7628,61.5944,61.7475,82054.0
2016-04-21 14:45:00,80.64,80.74,80.6,80.7,81030.0,61.7552,61.8318,61.7245,61.8011,81030.0
2016-04-21 14:50:00,80.7,80.74,80.58,80.59,72026.0,61.8011,61.8318,61.7092,61.7169,72026.0
2016-04-21 14:55:00,80.58,80.65,80.56,80.64,76822.0,61.7092,61.7628,61.6939,61.7552,76822.0
2016-04-21 15:00:00,80.63,80.69,80.62,80.66,84969.0,61.7475,61.7935,61.7399,61.7705,84969.0
2016-04-21 15:05:00,80.66,80.67,80.55,80.56,59647.0,61.7705,61.7781,61.6862,61.6939,59647.0
2016-04-21 15:10:00,80.56,80.56,80.49,80.52,78896.0,61.6939,61.6939,61.6403,61.6633,78896.0
2016-04-21 15:15:00,80.53,80.55,80.42,80.43,77670.0,61.6709,61.6862,61.5867,61.5944,77670.0
2016-04-21 15:20:00,80.44,80.48,80.35,80.36,91299.0,61.602,61.6326,61.5331,61.5407,91299.0
2016-04-21 15:25:00,80.36,80.37,80.22,80.28,109482.0,61.5407,61.5484,61.4335,61.4795,109482.0
2016-04-21 15:30:00,80.28,80.34,80.27,80.29,168737.0,61.4795,61.5254,61.4718,61.4871,168737.0
2016-04-21 15:35:00,80.29,80.32,80.2,80.29,176666.0,61.4871,61.5101,61.4182,61.4871,176666.0
2016-04-21 15:40:00,80.29,80.44,80.26,80.3,174699.0,61.4871,61.602,61.4642,61.4948,174699.0
2016-04-21 15:45:00,80.31,80.38,80.26,80.27,210597.0,61.5025,61.5561,61.4642,61.4718,210597.0
2016-04-21 15:50:00,80.27,80.3,80.22,80.24,267825.0,61.4718,61.4948,61.4335,61.4488,267825.0
2016-04-21 15:55:00,80.25,80.39,80.16,80.3,430243.0,61.4565,61.5637,61.3876,61.4948,430243.0
2016-04-22 09:30:00,77.72,79.4,77.72,78.85,691209.0,59.519,60.8056,59.519,60.3844,691209.0
2016-04-22 09:35:00,78.89,79.66,78.74,79.58,312979.0,60.415,61.0047,60.3001,60.9434,312979.0
2016-04-22 09:40:00,79.63,80.0,79.37,79.69,180749.0,60.9817,61.2651,60.7826,61.0276,180749.0
2016-04-22 09:45:00,79.74,80.39,79.69,80.33,301163.0,61.0659,61.5637,61.0276,61.5178,301163.0
2016-04-22 09:50:00,80.33,80.77,80.31,80.75,267165.0,61.5178,61.8547,61.5025,61.8394,267165.0
2016-04-22 09:55:00,80.75,81.02,80.62,80.91,427597.0,61.8394,62.0462,61.7399,61.9619,427597.0
2016-04-22 10:00:00,80.92,81.0,80.21,80.23,309197.0,61.9696,62.0309,61.4259,61.4412,309197.0
2016-04-22 10:05:00,80.22,80.24,79.8,79.91,268521.0,61.4335,61.4488,61.1119,61.1961,268521.0
2016-04-22 10:10:00,79.91,80.35,79.84,80.06,218117.0,61.1961,61.5331,61.1425,61.311,218117.0
2016-04-22 10:15:00,80.07,80.49,79.89,80.39,132272.0,61.3187,61.6403,61.1808,61.5637,132272.0
2016-04-22 10:20:00,80.42,80.63,80.24,80.34,153422.0,61.5867,61.7475,61.4488,61.5254,153422.0
2016-04-22 10:25:00,80.34,80.49,79.92,80.01,220681.0,61.5254,61.6403,61.2038,61.2727,220681.0
2016-04-22 10:30:00,79.99,80.41,79.97,80.41,81112.0,61.2574,61.579,61.2421,61.579,81112.0
2016-04-22 10:35:00,80.39,80.65,80.21,80.24,204803.0,61.5637,61.7628,61.4259,61.4488,204803.0
2016-04-22 10:40:00,80.26,80.32,80.08,80.23,136209.0,61.4642,61.5101,61.3263,61.4412,136209.0
2016-04-22 10:45:00,80.25,80.42,80.21,80.39,118577.0,61.4565,61.5867,61.4259,61.5637,118577.0
2016-04-22 10:50:00,80.39,80.54,80.35,80.53,84943.0,61.5637,61.6786,61.5331,61.6709,84943.0
2016-04-22 10:55:00,80.54,80.63,80.3,80.35,101578.0,61.6786,61.7475,61.4948,61.5331,101578.0
2016-04-22 11:00:00,80.36,80.61,80.36,80.51,109976.0,61.5407,61.7322,61.5407,61.6556,109976.0
2016-04-22 11:05:00,80.51,80.56,80.33,80.33,56637.0,61.6556,61.6939,61.5178,61.5178,56637.0
2016-04-22 11:10:00,80.33,80.34,80.02,80.09,92158.0,61.5178,61.5254,61.2804,61.334,92158.0
2016-04-22 11:15:00,80.09,80.2,80.04,80.1,55497.0,61.334,61.4182,61.2957,61.3416,55497.0
2016-04-22 11:20:00,80.11,80.12,79.8,79.85,116880.0,61.3493,61.3569,61.1119,61.1502,116880.0
2016-04-22 11:25:00,79.85,79.91,79.67,79.8,92807.0,61.1502,61.1961,61.0123,61.1119,92807.0
2016-04-22 11:30:00,79.81,80.13,79.73,80.09,159759.0,61.1195,61.3646,61.0583,61.334,159759.0
2016-04-22 11:35:00,80.08,80.14,79.97,80.0,45779.0,61.3263,61.3723,61.2421,61.2651,45779.0
2016-04-22 11:40:00,79.99,80.02,79.82,79.85,86483.0,61.2574,61.2804,61.1272,61.1502,86483.0
2016-04-22 11:45:00,79.86,79.99,79.81,79.98,56022.0,61.1578,61.2574,61.1195,61.2497,56022.0
2016-04-22 11:50:00,79.96,79.99,79.89,79.89,39215.0,61.2344,61.2574,61.1808,61.1808,39215.0
2016-04-22 11:55:00,79.9,79.9,79.8,79.88,41035.0,61.1885,61.1885,61.1119,61.1732,41035.0
2016-04-22 12:00:00,79.88,79.89,79.8,79.8,41924.0,61.1732,61.1808,61.1119,61.1119,41924.0
2016-04-22 12:05:00,79.81,79.88,79.78,79.86,49087.0,61.1195,61.1732,61.0966,61.1578,49087.0
2016-04-22 12:10:00,79.87,79.9,79.81,79.84,36598.0,61.1655,61.1885,61.1195,61.1425,36598.0
2016-04-22 12:15:00,79.84,79.88,79.79,79.86,47915.0,61.1425,61.1732,61.1042,61.1578,47915.0
2016-04-22 12:20:00,79.86,79.86,79.76,79.79,41204.0,61.1578,61.1578,61.0813,61.1042,41204.0
2016-04-22 12:25:00,79.79,79.83,79.71,79.73,70403.0,61.1042,61.1349,61.043,61.0583,70403.0
2016-04-22 12:30:00,79.73,79.85,79.72,79.82,59381.0,61.0583,61.1502,61.0506,61.1272,59381.0
2016-04-22 12:35:00,79.83,79.94,79.82,79.93,37789.0,61.1349,61.2191,61.1272,61.2114,37789.0
2016-04-22 12:40:00,79.93,79.93,79.8,79.89,32109.0,61.2114,61.2114,61.1119,61.1808,32109.0
2016-04-22 12:45:00,79.88,79.89,79.71,79.75,31323.0,61.1732,61.1808,61.043,61.0736,31323.0
2016-04-22 12:50:00,79.74,79.81,79.71,79.79,65413.0,61.0659,61.1195,61.043,61.1042,65413.0
2016-04-22 12:55:00,79.78,79.82,79.75,79.75,44080.0,61.0966,61.1272,61.0736,61.0736,44080.0
2016-04-22 13:00:00,79.76,79.82,79.74,79.74,45330.0,61.0813,61.1272,61.0659,61.0659,45330.0
2016-04-22 13:05:00,79.74,79.74,79.55,79.55,52017.0,61.0659,61.0659,60.9204,60.9204,52017.0
2016-04-22 13:10:00,79.55,79.61,79.53,79.53,47235.0,60.9204,60.9664,60.9051,60.9051,47235.0
2016-04-22 13:15:00,79.52,79.53,79.41,79.44,47507.0,60.8975,60.9051,60.8132,60.8362,47507.0
2016-04-22 13:20:00,79.44,79.54,79.43,79.54,63561.0,60.8362,60.9128,60.8285,60.9128,63561.0
2016-04-22 13:25:00,79.54,79.65,79.53,79.58,84768.0,60.9128,60.997,60.9051,60.9434,84768.0
2016-04-22 13:30:00,79.58,79.67,79.55,79.66,45895.0,60.9434,61.0123,60.9204,61.0047,45895.0
2016-04-22 13:35:00,79.66,79.72,79.63,79.71,48513.0,61.0047,61.0506,60.9817,61.043,48513.0
2016-04-22 13:40:00,79.72,79.88,79.72,79.87,62158.0,61.0506,61.1732,61.0506,61.1655,62158.0
2016-04-22 13:45:00,79.88,79.91,79.8,79.81,33282.0,61.1732,61.1961,61.1119,61.1195,33282.0
2016-04-22 13:50:00,79.8,79.82,79.69,79.74,84203.0,61.1119,61.1272,61.0276,61.0659,84203.0
2016-04-22 13:55:00,79.74,79.89,79.74,79.87,37503.0,61.0659,61.1808,61.0659,61.1655,37503.0
2016-04-22 14:00:00,79.86,80.0,79.85,80.0,31812.0,61.1578,61.2651,61.1502,61.2651,31812.0
2016-04-22 14:05:00,80.0,80.0,79.92,79.94,53083.0,61.2651,61.2651,61.2038,61.2191,53083.0
2016-04-22 14:10:00,79.95,79.96,79.89,79.89,64391.0,61.2268,61.2344,61.1808,61.1808,64391.0
2016-04-22 14:15:00,79.89,79.92,79.87,79.89,60121.0,61.1808,61.2038,61.1655,61.1808,60121.0
2016-04-22 14:20:00,79.9,79.99,79.89,79.93,49309.0,61.1885,61.2574,61.1808,61.2114,49309.0
2016-04-22 14:25:00,79.93,80.0,79.91,80.0,67346.0,61.2114,61.2651,61.1961,61.2651,67346.0
2016-04-22 14:30:00,79.99,80.0,79.94,79.95,45900.0,61.2574,61.2651,61.2191,61.2268,45900.0
2016-04-22 14:35:00,79.94,80.0,79.93,79.97,70077.0,61.2191,61.2651,61.2114,61.2421,70077.0
2016-04-22 14:40:00,79.97,79.97,79.77,79.78,57168.0,61.2421,61.2421,61.0889,61.0966,57168.0
2016-04-22 14:45:00,79.78,79.89,79.77,79.87,36671.0,61.0966,61.1808,61.0889,61.1655,36671.0
2016-04-22 14:50:00,79.87,79.93,79.86,79.91,27220.0,61.1655,61.2114,61.1578,61.1961,27220.0
2016-04-22 14:55:00,79.91,79.92,79.85,79.87,54348.0,61.1961,61.2038,61.1502,61.1655,54348.0
2016-04-22 15:00:00,79.88,79.9,79.8,79.88,59446.0,61.1732,61.1885,61.1119,61.1732,59446.0
2016-04-22 15:05:00,79.87,79.89,79.77,79.83,76923.0,61.1655,61.1808,61.0889,61.1349,76923.0
2016-04-22 15:10:00,79.84,79.86,79.79,79.83,52890.0,61.1425,61.1578,61.1042,61.1349,52890.0
2016-04-22 15:15:00,79.83,79.88,79.79,79.79,45607.0,61.1349,61.1732,61.1042,61.1042,45607.0
2016-04-22 15:20:00,79.79,79.84,79.73,79.83,45365.0,61.1042,61.1425,61.0583,61.1349,45365.0
2016-04-22 15:25:00,79.83,79.9,79.79,79.81,77641.0,61.1349,61.1885,61.1042,61.1195,77641.0
2016-04-22 15:30:00,79.81,79.81,79.76,79.79,86998.0,61.1195,61.1195,61.0813,61.1042,86998.0
2016-04-22 15:35:00,79.79,79.81,79.77,79.79,121645.0,61.1042,61.1195,61.0889,61.1042,121645.0
2016-04-22 15:40:00,79.8,79.83,79.76,79.77,185996.0,61.1119,61.1349,61.0813,61.0889,185996.0
2016-04-22 15:45:00,79.77,79.89,79.77,79.86,133154.0,61.0889,61.1808,61.0889,61.1578,133154.0
2016-04-22 15:50:00,79.87,79.89,79.86,79.89,144401.0,61.1655,61.1808,61.1578,61.1808,144401.0
2016-04-22 15:55:00,79.89,79.94,79.86,79.93,326346.0,61.1808,61.2191,61.1578,61.2114,326346.0
2016-04-25 09:30:00,79.56,79.8,79.45,79.77,290890.0,60.9281,61.1119,60.8439,61.0889,290890.0
2016-04-25 09:35:00,79.76,79.77,79.26,79.27,92926.0,61.0813,61.0889,60.6984,60.706,92926.0
2016-04-25 09:40:00,79.26,79.33,79.15,79.24,75743.0,60.6984,60.752,60.6141,60.683,75743.0
2016-04-25 09:45:00,79.24,79.38,79.08,79.14,72591.0,60.683,60.7902,60.5605,60.6065,72591.0
2016-04-25 09:50:00,79.17,79.59,79.17,79.56,89498.0,60.6294,60.9511,60.6294,60.9281,89498.0
2016-04-25 09:55:00,79.56,79.74,79.52,79.62,57474.0,60.9281,61.0659,60.8975,60.974,57474.0
2016-04-25 10:00:00,79.61,79.74,79.45,79.66,76087.0,60.9664,61.0659,60.8439,61.0047,76087.0
2016-04-25 10:05:00,79.66,79.66,79.27,79.3,70911.0,61.0047,61.0047,60.706,60.729,70911.0
2016-04-25 10:10:00,79.31,79.36,79.06,79.15,66145.0,60.7366,60.7749,60.5452,60.6141,66145.0
2016-04-25 10:15:00,79.13,79.16,79.05,79.07,52143.0,60.5988,60.6218,60.5375,60.5528,52143.0
2016-04-25 10:20:00,79.06,79.2,79.01,79.12,154602.0,60.5452,60.6524,60.5069,60.5911,154602.0
2016-04-25 10:25:00,79.1,79.1,78.9,78.91,79915.0,60.5758,60.5758,60.4227,60.4303,79915.0
2016-04-25 10:30:00,78.88,79.06,78.83,78.97,61503.0,60.4073,60.5452,60.3691,60.4763,61503.0
2016-04-25 10:35:00,78.97,78.98,78.78,78.89,61601.0,60.4763,60.4839,60.3308,60.415,61601.0
2016-04-25 10:40:00,78.91,78.92,78.79,78.84,47733.0,60.4303,60.438,60.3384,60.3767,47733.0
2016-04-25 10:45:00,78.84,78.84,78.62,78.62,55797.0,60.3767,60.3767,60.2082,60.2082,55797.0
2016-04-25 10:50:00,78.62,78.65,78.45,78.47,100671.0,60.2082,60.2312,60.078,60.0934,100671.0
2016-04-25 10:55:00,78.47,78.53,78.37,78.49,83249.0,60.0934,60.1393,60.0168,60.1087,83249.0
2016-04-25 11:00:00,78.5,78.55,78.46,78.49,75304.0,60.1163,60.1546,60.0857,60.1087,75304.0
2016-04-25 11:05:00,78.48,78.53,78.4,78.41,85989.0,60.101,60.1393,60.0398,60.0474,85989.0
2016-04-25 11:10:00,78.4,78.52,78.31,78.52,69106.0,60.0398,60.1316,59.9708,60.1316,69106.0
2016-04-25 11:15:00,78.52,78.54,78.43,78.47,61227.0,60.1316,60.147,60.0627,60.0934,61227.0
2016-04-25 11:20:00,78.47,78.73,78.47,78.72,58101.0,60.0934,60.2925,60.0934,60.2848,58101.0
2016-04-25 11:25:00,78.72,78.93,78.72,78.93,64393.0,60.2848,60.4456,60.2848,60.4456,64393.0
2016-04-25 11:30:00,78.92,78.96,78.86,78.96,59769.0,60.438,60.4686,60.392,60.4686,59769.0
2016-04-25 11:35:00,78.96,78.97,78.67,78.7,42066.0,60.4686,60.4763,60.2465,60.2695,42066.0
2016-04-25 11:40:00,78.7,78.79,78.65,78.65,45026.0,60.2695,60.3384,60.2312,60.2312,45026.0
2016-04-25 11:45:00,78.63,78.68,78.53,78.61,42972.0,60.2159,60.2542,60.1393,60.2006,42972.0
2016-04-25 11:50:00,78.6,78.67,78.52,78.52,45534.0,60.1929,60.2465,60.1316,60.1316,45534.0
2016-04-25 11:55:00,78.52,78.58,78.48,78.54,52048.0,60.1316,60.1776,60.101,60.147,52048.0
2016-04-25 12:00:00,78.55,78.67,78.54,78.58,36245.0,60.1546,60.2465,60.147,60.1776,36245.0
2016-04-25 12:05:00,78.58,78.58,78.4,78.41,32603.0,60.1776,60.1776,60.0398,60.0474,32603.0
2016-04-25 12:10:00,78.41,78.54,78.37,78.5,93096.0,60.0474,60.147,60.0168,60.1163,93096.0
2016-04-25 12:15:00,78.5,78.51,78.37,78.37,96458.0,60.1163,60.124,60.0168,60.0168,96458.0
2016-04-25 12:20:00,78.39,78.41,78.34,78.36,55558.0,60.0321,60.0474,59.9938,60.0091,55558.0
2016-04-25 12:25:00,78.36,78.41,78.3,78.33,57021.0,60.0091,60.0474,59.9632,59.9861,57021.0
2016-04-25 12:30:00,78.34,78.38,78.29,78.36,63133.0,59.9938,60.0244,59.9555,60.0091,63133.0
2016-04-25 12:35:00,78.36,78.37,78.25,78.31,40253.0,60.0091,60.0168,59.9249,59.9708,40253.0
2016-04-25 12:40:00,78.32,78.38,78.28,78.36,36882.0,59.9785,60.0244,59.9479,60.0091,36882.0
2016-04-25 12:45:00,78.37,78.6,78.36,78.59,61020.0,60.0168,60.1929,60.0091,60.1853,61020.0
2016-04-25 12:50:00,78.6,78.74,78.57,78.73,56799.0,60.1929,60.3001,60.1699,60.2925,56799.0
2016-04-25 12:55:00,78.73,78.74,78.58,78.62,60628.0,60.2925,60.3001,60.1776,60.2082,60628.0
2016-04-25 13:00:00,78.63,78.66,78.58,78.6,97499.0,60.2159,60.2389,60.1776,60.1929,97499.0
2016-04-25 13:05:00,78.6,78.63,78.55,78.55,100833.0,60.1929,60.2159,60.1546,60.1546,100833.0
2016-04-25 13:10:00,78.56,78.67,78.55,78.62,67480.0,60.1623,60.2465,60.1546,60.2082,67480.0
2016-04-25 13:15:00,78.62,78.67,78.59,78.6,43611.0,60.2082,60.2465,60.1853,60.1929,43611.0
2016-04-25 13:20:00,78.61,78.64,78.57,78.58,22489.0,60.2006,60.2235,60.1699,60.1776,22489.0
2016-04-25 13:25:00,78.58,78.65,78.58,78.61,47114.0,60.1776,60.2312,60.1776,60.2006,47114.0
2016-04-25 13:30:00,78.61,78.63,78.55,78.58,29581.0,60.2006,60.2159,60.1546,60.1776,29581.0
2016-04-25 13:35:00,78.58,78.58,78.43,78.46,36991.0,60.1776,60.1776,60.0627,60.0857,36991.0
2016-04-25 13:40:00,78.45,78.45,78.34,78.37,30728.0,60.078,60.078,59.9938,60.0168,30728.0
2016-04-25 13:45:00,78.38,78.43,78.34,78.35,28915.0,60.0244,60.0627,59.9938,60.0015,28915.0
2016-04-25 13:50:00,78.35,78.36,78.28,78.29,54366.0,60.0015,60.0091,59.9479,59.9555,54366.0
2016-04-25 13:55:00,78.29,78.43,78.29,78.39,35074.0,59.9555,60.0627,59.9555,60.0321,35074.0
2016-04-25 14:00:00,78.4,78.52,78.4,78.45,64569.0,60.0398,60.1316,60.0398,60.078,64569.0
2016-04-25 14:05:00,78.44,78.44,78.28,78.29,47506.0,60.0704,60.0704,59.9479,59.9555,47506.0
2016-04-25 14:10:00,78.3,78.31,78.23,78.3,41407.0,59.9632,59.9708,59.9096,59.9632,41407.0
2016-04-25 14:15:00,78.3,78.31,78.21,78.25,34310.0,59.9632,59.9708,59.8942,59.9249,34310.0
2016-04-25 14:20:00,78.25,78.26,78.19,78.24,40711.0,59.9249,59.9325,59.8789,59.9172,40711.0
2016-04-25 14:25:00,78.23,78.3,78.21,78.29,48835.0,59.9096,59.9632,59.8942,59.9555,48835.0
2016-04-25 14:30:00,78.29,78.33,78.27,78.31,42790.0,59.9555,59.9861,59.9402,59.9708,42790.0
2016-04-25 14:35:00,78.31,78.37,78.27,78.29,70345.0,59.9708,60.0168,59.9402,59.9555,70345.0
2016-04-25 14:40:00,78.29,78.3,78.14,78.23,54898.0,59.9555,59.9632,59.8406,59.9096,54898.0
2016-04-25 14:45:00,78.23,78.23,78.05,78.13,68571.0,59.9096,59.9096,59.7717,59.833,68571.0
2016-04-25 14:50:00,78.13,78.14,77.97,78.01,62145.0,59.833,59.8406,59.7105,59.7411,62145.0
2016-04-25 14:55:00,78.01,78.08,77.97,77.97,106859.0,59.7411,59.7947,59.7105,59.7105,106859.0
2016-04-25 15:00:00,77.96,78.12,77.96,78.11,59292.0,59.7028,59.8253,59.7028,59.8177,59292.0
2016-04-25 15:05:00,78.12,78.2,78.06,78.13,58521.0,59.8253,59.8866,59.7794,59.833,58521.0
2016-04-25 15:10:00,78.14,78.24,78.13,78.23,53050.0,59.8406,59.9172,59.833,59.9096,53050.0
2016-04-25 15:15:00,78.24,78.29,78.22,78.29,57493.0,59.9172,59.9555,59.9019,59.9555,57493.0
2016-04-25 15:20:00,78.3,78.35,78.26,78.34,45047.0,59.9632,60.0015,59.9325,59.9938,45047.0
2016-04-25 15:25:00,78.34,78.5,78.33,78.49,51966.0,59.9938,60.1163,59.9861,60.1087,51966.0
2016-04-25 15:30:00,78.48,78.49,78.38,78.43,69612.0,60.101,60.1087,60.0244,60.0627,69612.0
2016-04-25 15:35:00,78.43,78.68,78.41,78.68,89103.0,60.0627,60.2542,60.0474,60.2542,89103.0
2016-04-25 15:40:00,78.69,78.71,78.56,78.64,113884.0,60.2618,60.2772,60.1623,60.2235,113884.0
2016-04-25 15:45:00,78.64,78.73,78.63,78.64,132549.0,60.2235,60.2925,60.2159,60.2235,132549.0
2016-04-25 15:50:00,78.64,78.64,78.54,78.63,132733.0,60.2235,60.2235,60.147,60.2159,132733.0
2016-04-25 15:55:00,78.63,78.78,78.6,78.77,403145.0,60.2159,60.3308,60.1929,60.3231,403145.0
2016-04-26 09:30:00,79.13,79.35,78.87,78.87,133921.0,60.5988,60.7673,60.3997,60.3997,133921.0
2016-04-26 09:35:00,78.83,78.86,78.53,78.54,33848.0,60.3691,60.392,60.1393,60.147,33848.0
2016-04-26 09:40:00,78.55,78.72,78.46,78.61,43321.0,60.1546,60.2848,60.0857,60.2006,43321.0
2016-04-26 09:45:00,78.62,78.77,78.46,78.66,96055.0,60.2082,60.3231,60.0857,60.2389,96055.0
2016-04-26 09:50:00,78.67,78.67,78.42,78.53,43049.0,60.2465,60.2465,60.0551,60.1393,43049.0
2016-04-26 09:55:00,78.5,78.73,78.5,78.71,29696.0,60.1163,60.2925,60.1163,60.2772,29696.0
2016-04-26 10:00:00,78.72,78.84,78.66,78.81,60318.0,60.2848,60.3767,60.2389,60.3537,60318.0
2016-04-26 10:05:00,78.8,79.09,78.75,78.99,83759.0,60.3461,60.5682,60.3078,60.4916,83759.0
2016-04-26 10:10:00,78.99,79.03,78.83,78.91,44623.0,60.4916,60.5222,60.3691,60.4303,44623.0
2016-04-26 10:15:00,78.9,78.91,78.66,78.68,47761.0,60.4227,60.4303,60.2389,60.2542,47761.0
2016-04-26 10:20:00,78.68,78.79,78.67,78.7,47842.0,60.2542,60.3384,60.2465,60.2695,47842.0
2016-04-26 10:25:00,78.71,78.74,78.52,78.59,62165.0,60.2772,60.3001,60.1316,60.1853,62165.0
2016-04-26 10:30:00,78.54,78.61,78.47,78.58,46182.0,60.147,60.2006,60.0934,60.1776,46182.0
2016-04-26 10:35:00,78.59,78.79,78.55,78.77,57785.0,60.1853,60.3384,60.1546,60.3231,57785.0
2016-04-26 10:40:00,78.75,78.81,78.66,78.75,39460.0,60.3078,60.3537,60.2389,60.3078,39460.0
2016-04-26 10:45:00,78.73,78.84,78.71,78.82,44820.0,60.2925,60.3767,60.2772,60.3614,44820.0
2016-04-26 10:50:00,78.83,78.84,78.71,78.71,56298.0,60.3691,60.3767,60.2772,60.2772,56298.0
2016-04-26 10:55:00,78.7,78.78,78.63,78.68,60723.0,60.2695,60.3308,60.2159,60.2542,60723.0
2016-04-26 11:00:00,78.68,78.68,78.62,78.67,33093.0,60.2542,60.2542,60.2082,60.2465,33093.0
2016-04-26 11:05:00,78.67,78.73,78.66,78.68,39430.0,60.2465,60.2925,60.2389,60.2542,39430.0
2016-04-26 11:10:00,78.67,78.71,78.55,78.57,41271.0,60.2465,60.2772,60.1546,60.1699,41271.0
2016-04-26 11:15:00,78.57,78.58,78.54,78.56,35730.0,60.1699,60.1776,60.147,60.1623,35730.0
2016-04-26 11:20:00,78.56,78.59,78.53,78.54,43703.0,60.1623,60.1853,60.1393,60.147,43703.0
2016-04-26 11:25:00,78.53,78.57,78.48,78.55,64485.0,60.1393,60.1699,60.101,60.1546,64485.0
2016-04-26 11:30:00,78.55,78.64,78.54,78.63,127818.0,60.1546,60.2235,60.147,60.2159,127818.0
2016-04-26 11:35:00,78.64,78.74,78.64,78.7,38426.0,60.2235,60.3001,60.2235,60.2695,38426.0
2016-04-26 11:40:00,78.71,78.97,78.7,78.95,52029.0,60.2772,60.4763,60.2695,60.4609,52029.0
2016-04-26 11:45:00,78.96,79.13,78.93,79.13,59620.0,60.4686,60.5988,60.4456,60.5988,59620.0
2016-04-26 11:50:00,79.15,79.25,79.15,79.23,60901.0,60.6141,60.6907,60.6141,60.6754,60901.0
2016-04-26 11:55:00,79.23,79.26,79.16,79.26,43383.0,60.6754,60.6984,60.6218,60.6984,43383.0
2016-04-26 12:00:00,79.27,79.3,79.15,79.18,63581.0,60.706,60.729,60.6141,60.6371,63581.0
2016-04-26 12:05:00,79.18,79.23,79.15,79.15,45123.0,60.6371,60.6754,60.6141,60.6141,45123.0
2016-04-26 12:10:00,79.14,79.16,78.94,78.95,31621.0,60.6065,60.6218,60.4533,60.4609,31621.0
2016-04-26 12:15:00,78.96,79.02,78.96,79.02,65651.0,60.4686,60.5146,60.4686,60.5146,65651.0
2016-04-26 12:20:00,79.0,79.14,78.99,79.12,40336.0,60.4992,60.6065,60.4916,60.5911,40336.0
2016-04-26 12:25:00,79.12,79.23,79.08,79.23,48543.0,60.5911,60.6754,60.5605,60.6754,48543.0
2016-04-26 12:30:00,79.24,79.24,79.15,79.17,32954.0,60.683,60.683,60.6141,60.6294,32954.0
2016-04-26 12:35:00,79.17,79.28,79.17,79.23,44569.0,60.6294,60.7137,60.6294,60.6754,44569.0
2016-04-26 12:40:00,79.22,79.24,79.2,79.23,29008.0,60.6677,60.683,60.6524,60.6754,29008.0
2016-04-26 12:45:00,79.23,79.25,79.21,79.22,35638.0,60.6754,60.6907,60.6601,60.6677,35638.0
2016-04-26 12:50:00,79.23,79.24,79.18,79.21,40074.0,60.6754,60.683,60.6371,60.6601,40074.0
2016-04-26 12:55:00,79.2,79.23,79.16,79.22,41016.0,60.6524,60.6754,60.6218,60.6677,41016.0
2016-04-26 13:00:00,79.2,79.25,79.17,79.23,39463.0,60.6524,60.6907,60.6294,60.6754,39463.0
2016-04-26 13:05:00,79.22,79.27,79.2,79.2,36181.0,60.6677,60.706,60.6524,60.6524,36181.0
2016-04-26 13:10:00,79.19,79.2,79.12,79.13,21325.0,60.6447,60.6524,60.5911,60.5988,21325.0
2016-04-26 13:15:00,79.14,79.17,79.05,79.17,33013.0,60.6065,60.6294,60.5375,60.6294,33013.0
2016-04-26 13:20:00,79.17,79.18,79.13,79.17,22253.0,60.6294,60.6371,60.5988,60.6294,22253.0
2016-04-26 13:25:00,79.16,79.19,79.11,79.12,23085.0,60.6218,60.6447,60.5835,60.5911,23085.0
2016-04-26 13:30:00,79.12,79.15,79.11,79.14,31432.0,60.5911,60.6141,60.5835,60.6065,31432.0
2016-04-26 13:35:00,79.13,79.15,79.06,79.06,37888.0,60.5988,60.6141,60.5452,60.5452,37888.0
2016-04-26 13:40:00,79.07,79.08,78.93,78.98,50464.0,60.5528,60.5605,60.4456,60.4839,50464.0
2016-04-26 13:45:00,78.98,79.03,78.94,78.98,64518.0,60.4839,60.5222,60.4533,60.4839,64518.0
2016-04-26 13:50:00,78.99,78.99,78.84,78.87,39032.0,60.4916,60.4916,60.3767,60.3997,39032.0
2016-04-26 13:55:00,78.87,78.93,78.84,78.85,34616.0,60.3997,60.4456,60.3767,60.3844,34616.0
2016-04-26 14:00:00,78.86,78.88,78.81,78.83,42673.0,60.392,60.4073,60.3537,60.3691,42673.0
2016-04-26 14:05:00,78.84,78.92,78.82,78.92,32670.0,60.3767,60.438,60.3614,60.438,32670.0
2016-04-26 14:10:00,78.92,78.92,78.86,78.92,52012.0,60.438,60.438,60.392,60.438,52012.0
2016-04-26 14:15:00,78.93,79.09,78.92,79.03,83577.0,60.4456,60.5682,60.438,60.5222,83577.0
2016-04-26 14:20:00,79.03,79.06,79.01,79.05,61257.0,60.5222,60.5452,60.5069,60.5375,61257.0
2016-04-26 14:25:00,79.04,79.07,78.83,78.84,62403.0,60.5299,60.5528,60.3691,60.3767,62403.0
2016-04-26 14:30:00,78.84,78.93,78.84,78.91,36020.0,60.3767,60.4456,60.3767,60.4303,36020.0
2016-04-26 14:35:00,78.92,78.96,78.84,78.85,54790.0,60.438,60.4686,60.3767,60.3844,54790.0
2016-04-26 14:40:00,78.84,78.91,78.81,78.82,49574.0,60.3767,60.4303,60.3537,60.3614,49574.0
2016-04-26 14:45:00,78.81,78.91,78.79,78.89,50383.0,60.3537,60.4303,60.3384,60.415,50383.0
2016-04-26 14:50:00,78.89,78.93,78.81,78.84,49786.0,60.415,60.4456,60.3537,60.3767,49786.0
2016-04-26 14:55:00,78.83,78.9,78.83,78.87,38846.0,60.3691,60.4227,60.3691,60.3997,38846.0
2016-04-26 15:00:00,78.88,78.94,78.86,78.92,41310.0,60.4073,60.4533,60.392,60.438,41310.0
2016-04-26 15:05:00,78.93,78.97,78.83,78.84,59830.0,60.4456,60.4763,60.3691,60.3767,59830.0
2016-04-26 15:10:00,78.84,78.9,78.81,78.88,50114.0,60.3767,60.4227,60.3537,60.4073,50114.0
2016-04-26 15:15:00,78.89,78.94,78.84,78.88,43289.0,60.415,60.4533,60.3767,60.4073,43289.0
2016-04-26 15:20:00,78.88,78.92,78.79,78.87,49111.0,60.4073,60.438,60.3384,60.3997,49111.0
2016-04-26 15:25:00,78.88,78.92,78.85,78.89,45373.0,60.4073,60.438,60.3844,60.415,45373.0
2016-04-26 15:30:00,78.9,79.02,78.87,79.01,68694.0,60.4227,60.5146,60.3997,60.5069,68694.0
2016-04-26 15:35:00,79.02,79.11,79.01,79.11,94330.0,60.5146,60.5835,60.5069,60.5835,94330.0
2016-04-26 15:40:00,79.1,79.17,79.08,79.17,132496.0,60.5758,60.6294,60.5605,60.6294,132496.0
2016-04-26 15:45:00,79.18,79.22,79.12,79.21,109674.0,60.6371,60.6677,60.5911,60.6601,109674.0
2016-04-26 15:50:00,79.22,79.22,79.18,79.19,101742.0,60.6677,60.6677,60.6371,60.6447,101742.0
2016-04-26 15:55:00,79.19,79.27,79.18,79.19,228417.0,60.6447,60.706,60.6371,60.6447,228417.0
2016-04-27 09:30:00,79.78,80.27,79.6,80.25,283227.0,61.0966,61.4718,60.9587,61.4565,283227.0
2016-04-27 09:35:00,80.27,80.93,80.24,80.89,171370.0,61.4718,61.9773,61.4488,61.9466,171370.0
2016-04-27 09:40:00,80.92,80.99,80.79,80.83,134188.0,61.9696,62.0232,61.87,61.9007,134188.0
2016-04-27 09:45:00,80.83,80.85,80.71,80.71,96417.0,61.9007,61.916,61.8088,61.8088,96417.0
2016-04-27 09:50:00,80.72,81.0,80.68,81.0,120150.0,61.8164,62.0309,61.7858,62.0309,120150.0
2016-04-27 09:55:00,81.0,81.15,80.99,81.04,110693.0,62.0309,62.1457,62.0232,62.0615,110693.0
2016-04-27 10:00:00,81.06,81.08,80.88,81.0,97620.0,62.0768,62.0921,61.939,62.0309,97620.0
2016-04-27 10:05:00,81.01,81.18,81.01,81.16,112688.0,62.0385,62.1687,62.0385,62.1534,112688.0
2016-04-27 10:10:00,81.16,81.16,80.94,80.96,92138.0,62.1534,62.1534,61.9849,62.0002,92138.0
2016-04-27 10:15:00,80.96,81.15,80.96,81.07,111371.0,62.0002,62.1457,62.0002,62.0845,111371.0
2016-04-27 10:20:00,81.08,81.16,81.02,81.05,78641.0,62.0921,62.1534,62.0462,62.0692,78641.0
2016-04-27 10:25:00,81.04,81.04,80.85,80.89,132250.0,62.0615,62.0615,61.916,61.9466,132250.0
2016-04-27 10:30:00,80.87,80.96,80.54,80.9,232830.0,61.9313,62.0002,61.6786,61.9543,232830.0
2016-04-27 10:35:00,80.9,80.94,80.48,80.48,149819.0,61.9543,61.9849,61.6326,61.6326,149819.0
2016-04-27 10:40:00,80.48,80.49,80.18,80.33,194271.0,61.6326,61.6403,61.4029,61.5178,194271.0
2016-04-27 10:45:00,80.33,80.4,80.13,80.38,138914.0,61.5178,61.5714,61.3646,61.5561,138914.0
2016-04-27 10:50:00,80.38,80.39,79.89,79.99,166858.0,61.5561,61.5637,61.1808,61.2574,166858.0
2016-04-27 10:55:00,79.99,80.06,79.87,79.94,82990.0,61.2574,61.311,61.1655,61.2191,82990.0
2016-04-27 11:00:00,79.94,80.07,79.83,80.0,64560.0,61.2191,61.3187,61.1349,61.2651,64560.0
2016-04-27 11:05:00,80.0,80.25,79.93,80.22,114934.0,61.2651,61.4565,61.2114,61.4335,114934.0
2016-04-27 11:10:00,80.24,80.29,80.17,80.22,49601.0,61.4488,61.4871,61.3952,61.4335,49601.0
2016-04-27 11:15:00,80.21,80.32,80.11,80.12,61039.0,61.4259,61.5101,61.3493,61.3569,61039.0
2016-04-27 11:20:00,80.12,80.15,79.97,80.14,107150.0,61.3569,61.3799,61.2421,61.3723,107150.0
2016-04-27 11:25:00,80.15,80.3,80.02,80.11,179337.0,61.3799,61.4948,61.2804,61.3493,179337.0
2016-04-27 11:30:00,80.11,80.2,79.95,80.01,89335.0,61.3493,61.4182,61.2268,61.2727,89335.0
2016-04-27 11:35:00,80.02,80.06,79.87,79.94,87166.0,61.2804,61.311,61.1655,61.2191,87166.0
2016-04-27 11:40:00,79.96,80.05,79.86,79.99,74377.0,61.2344,61.3033,61.1578,61.2574,74377.0
2016-04-27 11:45:00,79.99,80.11,79.93,79.97,40721.0,61.2574,61.3493,61.2114,61.2421,40721.0
2016-04-27 11:50:00,79.96,80.04,79.9,79.94,43096.0,61.2344,61.2957,61.1885,61.2191,43096.0
2016-04-27 11:55:00,79.92,80.02,79.88,79.97,65833.0,61.2038,61.2804,61.1732,61.2421,65833.0
2016-04-27 12:00:00,79.97,80.03,79.8,79.83,63212.0,61.2421,61.288,61.1119,61.1349,63212.0
2016-04-27 12:05:00,79.82,79.91,79.75,79.88,45680.0,61.1272,61.1961,61.0736,61.1732,45680.0
2016-04-27 12:10:00,79.86,79.88,79.74,79.76,25901.0,61.1578,61.1732,61.0659,61.0813,25901.0
2016-04-27 12:15:00,79.75,79.82,79.73,79.8,35851.0,61.0736,61.1272,61.0583,61.1119,35851.0
2016-04-27 12:20:00,79.8,79.92,79.8,79.88,46921.0,61.1119,61.2038,61.1119,61.1732,46921.0
2016-04-27 12:25:00,79.88,79.89,79.81,79.81,23198.0,61.1732,61.1808,61.1195,61.1195,23198.0
2016-04-27 12:30:00,79.82,79.86,79.77,79.83,32227.0,61.1272,61.1578,61.0889,61.1349,32227.0
2016-04-27 12:35:00,79.82,79.84,79.78,79.8,21272.0,61.1272,61.1425,61.0966,61.1119,21272.0
2016-04-27 12:40:00,79.78,79.89,79.75,79.8,42206.0,61.0966,61.1808,61.0736,61.1119,42206.0
2016-04-27 12:45:00,79.79,79.82,79.75,79.76,14631.0,61.1042,61.1272,61.0736,61.0813,14631.0
2016-04-27 12:50:00,79.76,79.8,79.72,79.78,32356.0,61.0813,61.1119,61.0506,61.0966,32356.0
2016-04-27 12:55:00,79.77,79.88,79.74,79.84,37050.0,61.0889,61.1732,61.0659,61.1425,37050.0
2016-04-27 13:00:00,79.84,79.84,79.78,79.83,20588.0,61.1425,61.1425,61.0966,61.1349,20588.0
2016-04-27 13:05:00,79.82,79.85,79.77,79.84,30803.0,61.1272,61.1502,61.0889,61.1425,30803.0
2016-04-27 13:10:00,79.84,79.96,79.82,79.93,41611.0,61.1425,61.2344,61.1272,61.2114,41611.0
2016-04-27 13:15:00,79.93,79.96,79.91,79.94,30017.0,61.2114,61.2344,61.1961,61.2191,30017.0
2016-04-27 13:20:00,79.93,79.94,79.85,79.92,42016.0,61.2114,61.2191,61.1502,61.2038,42016.0
2016-04-27 13:25:00,79.92,80.02,79.91,80.02,49756.0,61.2038,61.2804,61.1961,61.2804,49756.0
2016-04-27 13:30:00,80.01,80.06,79.99,80.05,29807.0,61.2727,61.311,61.2574,61.3033,29807.0
2016-04-27 13:35:00,80.04,80.16,80.04,80.1,37582.0,61.2957,61.3876,61.2957,61.3416,37582.0
2016-04-27 13:40:00,80.11,80.18,80.11,80.17,27774.0,61.3493,61.4029,61.3493,61.3952,27774.0
2016-04-27 13:45:00,80.17,80.18,80.1,80.16,53097.0,61.3952,61.4029,61.3416,61.3876,53097.0
2016-04-27 13:50:00,80.16,80.23,80.13,80.19,37443.0,61.3876,61.4412,61.3646,61.4106,37443.0
2016-04-27 13:55:00,80.19,80.19,80.1,80.12,34295.0,61.4106,61.4106,61.3416,61.3569,34295.0
2016-04-27 14:00:00,80.12,80.19,79.93,80.11,71475.0,61.3569,61.4106,61.2114,61.3493,71475.0
2016-04-27 14:05:00,80.12,80.55,80.12,80.53,64746.0,61.3569,61.6862,61.3569,61.6709,64746.0
2016-04-27 14:10:00,80.54,80.56,80.4,80.42,46516.0,61.6786,61.6939,61.5714,61.5867,46516.0
2016-04-27 14:15:00,80.43,80.77,80.43,80.69,73727.0,61.5944,61.8547,61.5944,61.7935,73727.0
2016-04-27 14:20:00,80.68,80.86,80.67,80.83,70738.0,61.7858,61.9237,61.7781,61.9007,70738.0
2016-04-27 14:25:00,80.81,80.97,80.79,80.84,156501.0,61.8854,62.0079,61.87,61.9083,156501.0
2016-04-27 14:30:00,80.84,80.9,80.69,80.69,98892.0,61.9083,61.9543,61.7935,61.7935,98892.0
2016-04-27 14:35:00,80.71,80.76,80.55,80.6,40077.0,61.8088,61.8471,61.6862,61.7245,40077.0
2016-04-27 14:40:00,80.6,80.67,80.54,80.65,32438.0,61.7245,61.7781,61.6786,61.7628,32438.0
2016-04-27 14:45:00,80.64,80.75,80.63,80.74,30544.0,61.7552,61.8394,61.7475,61.8318,30544.0
2016-04-27 14:50:00,80.74,80.78,80.69,80.77,44997.0,61.8318,61.8624,61.7935,61.8547,44997.0
2016-04-27 14:55:00,80.77,80.79,80.7,80.71,33879.0,61.8547,61.87,61.8011,61.8088,33879.0
2016-04-27 15:00:00,80.7,80.87,80.65,80.84,65373.0,61.8011,61.9313,61.7628,61.9083,65373.0
2016-04-27 15:05:00,80.84,80.88,80.78,80.81,48209.0,61.9083,61.939,61.8624,61.8854,48209.0
2016-04-27 15:10:00,80.81,80.92,80.77,80.86,52900.0,61.8854,61.9696,61.8547,61.9237,52900.0
2016-04-27 15:15:00,80.87,80.88,80.78,80.81,53921.0,61.9313,61.939,61.8624,61.8854,53921.0
2016-04-27 15:20:00,80.81,80.84,80.77,80.8,44958.0,61.8854,61.9083,61.8547,61.8777,44958.0
2016-04-27 15:25:00,80.8,80.81,80.66,80.73,53562.0,61.8777,61.8854,61.7705,61.8241,53562.0
2016-04-27 15:30:00,80.74,80.84,80.72,80.81,74907.0,61.8318,61.9083,61.8164,61.8854,74907.0
2016-04-27 15:35:00,80.82,80.89,80.81,80.87,75788.0,61.893,61.9466,61.8854,61.9313,75788.0
2016-04-27 15:40:00,80.87,80.88,80.79,80.81,77492.0,61.9313,61.939,61.87,61.8854,77492.0
2016-04-27 15:45:00,80.8,80.82,80.68,80.71,106277.0,61.8777,61.893,61.7858,61.8088,106277.0
2016-04-27 15:50:00,80.71,80.72,80.61,80.62,112559.0,61.8088,61.8164,61.7322,61.7399,112559.0
2016-04-27 15:55:00,80.62,80.67,80.53,80.61,294613.0,61.7399,61.7781,61.6709,61.7322,294613.0
2016-04-28 09:30:00,79.99,80.02,79.72,79.73,145862.0,61.2574,61.2804,61.0506,61.0583,145862.0
2016-04-28 09:35:00,79.74,79.89,79.58,79.85,49040.0,61.0659,61.1808,60.9434,61.1502,49040.0
2016-04-28 09:40:00,79.83,80.22,79.76,80.2,55805.0,61.1349,61.4335,61.0813,61.4182,55805.0
2016-04-28 09:45:00,80.19,80.29,80.12,80.27,98204.0,61.4106,61.4871,61.3569,61.4718,98204.0
2016-04-28 09:50:00,80.24,80.54,80.24,80.51,58472.0,61.4488,61.6786,61.4488,61.6556,58472.0
2016-04-28 09:55:00,80.52,80.67,80.44,80.63,62995.0,61.6633,61.7781,61.602,61.7475,62995.0
2016-04-28 10:00:00,80.62,80.75,80.47,80.72,91873.0,61.7399,61.8394,61.625,61.8164,91873.0
2016-04-28 10:05:00,80.72,80.89,80.67,80.84,60372.0,61.8164,61.9466,61.7781,61.9083,60372.0
2016-04-28 10:10:00,80.84,80.91,80.76,80.78,79778.0,61.9083,61.9619,61.8471,61.8624,79778.0
2016-04-28 10:15:00,80.77,80.88,80.74,80.88,114870.0,61.8547,61.939,61.8318,61.939,114870.0
2016-04-28 10:20:00,80.89,80.9,80.75,80.77,65759.0,61.9466,61.9543,61.8394,61.8547,65759.0
2016-04-28 10:25:00,80.76,80.84,80.67,80.8,31897.0,61.8471,61.9083,61.7781,61.8777,31897.0
2016-04-28 10:30:00,80.83,80.9,80.69,80.83,56467.0,61.9007,61.9543,61.7935,61.9007,56467.0
2016-04-28 10:35:00,80.84,80.84,80.71,80.72,25205.0,61.9083,61.9083,61.8088,61.8164,25205.0
2016-04-28 10:40:00,80.73,80.73,80.51,80.54,34198.0,61.8241,61.8241,61.6556,61.6786,34198.0
2016-04-28 10:45:00,80.53,80.72,80.5,80.57,52474.0,61.6709,61.8164,61.648,61.7016,52474.0
2016-04-28 10:50:00,80.57,80.7,80.41,80.44,57210.0,61.7016,61.8011,61.579,61.602,57210.0
2016-04-28 10:55:00,80.43,80.53,80.35,80.38,40537.0,61.5944,61.6709,61.5331,61.5561,40537.0
2016-04-28 11:00:00,80.37,80.6,80.36,80.58,47156.0,61.5484,61.7245,61.5407,61.7092,47156.0
2016-04-28 11:05:00,80.58,80.62,80.41,80.44,30815.0,61.7092,61.7399,61.579,61.602,30815.0
2016-04-28 11:10:00,80.44,80.48,80.39,80.44,58382.0,61.602,61.6326,61.5637,61.602,58382.0
2016-04-28 11:15:00,80.44,80.54,80.42,80.48,56033.0,61.602,61.6786,61.5867,61.6326,56033.0
2016-04-28 11:20:00,80.48,80.65,80.47,80.57,43889.0,61.6326,61.7628,61.625,61.7016,43889.0
2016-04-28 11:25:00,80.55,80.65,80.55,80.65,42104.0,61.6862,61.7628,61.6862,61.7628,42104.0
2016-04-28 11:30:00,80.65,80.69,80.54,80.59,33212.0,61.7628,61.7935,61.6786,61.7169,33212.0
2016-04-28 11:35:00,80.59,80.7,80.59,80.66,54414.0,61.7169,61.8011,61.7169,61.7705,54414.0
2016-04-28 11:40:00,80.65,80.75,80.65,80.67,71456.0,61.7628,61.8394,61.7628,61.7781,71456.0
2016-04-28 11:45:00,80.68,80.79,80.65,80.75,48903.0,61.7858,61.87,61.7628,61.8394,48903.0
2016-04-28 11:50:00,80.74,80.81,80.72,80.78,40709.0,61.8318,61.8854,61.8164,61.8624,40709.0
2016-04-28 11:55:00,80.78,80.81,80.69,80.7,35498.0,61.8624,61.8854,61.7935,61.8011,35498.0
2016-04-28 12:00:00,80.7,80.76,80.7,80.72,37896.0,61.8011,61.8471,61.8011,61.8164,37896.0
2016-04-28 12:05:00,80.72,80.81,80.68,80.79,60759.0,61.8164,61.8854,61.7858,61.87,60759.0
2016-04-28 12:10:00,80.78,80.82,80.68,80.68,134562.0,61.8624,61.893,61.7858,61.7858,134562.0
2016-04-28 12:15:00,80.69,80.69,80.54,80.59,27576.0,61.7935,61.7935,61.6786,61.7169,27576.0
2016-04-28 12:20:00,80.58,80.63,80.56,80.63,27998.0,61.7092,61.7475,61.6939,61.7475,27998.0
2016-04-28 12:25:00,80.63,80.78,80.62,80.78,206730.0,61.7475,61.8624,61.7399,61.8624,206730.0
2016-04-28 12:30:00,80.77,80.79,80.73,80.76,50589.0,61.8547,61.87,61.8241,61.8471,50589.0
2016-04-28 12:35:00,80.76,80.95,80.76,80.93,80804.0,61.8471,61.9926,61.8471,61.9773,80804.0
2016-04-28 12:40:00,80.92,80.94,80.84,80.87,40626.0,61.9696,61.9849,61.9083,61.9313,40626.0
2016-04-28 12:45:00,80.87,80.93,80.86,80.91,26981.0,61.9313,61.9773,61.9237,61.9619,26981.0
2016-04-28 12:50:00,80.91,81.0,80.89,80.99,37504.0,61.9619,62.0309,61.9466,62.0232,37504.0
2016-04-28 12:55:00,80.98,81.05,80.96,80.96,65714.0,62.0155,62.0692,62.0002,62.0002,65714.0
2016-04-28 13:00:00,80.97,81.13,80.96,81.12,102660.0,62.0079,62.1304,62.0002,62.1228,102660.0
2016-04-28 13:05:00,81.12,81.21,81.09,81.21,51074.0,62.1228,62.1917,62.0998,62.1917,51074.0
2016-04-28 13:10:00,81.21,81.23,81.1,81.1,70696.0,62.1917,62.207,62.1074,62.1074,70696.0
2016-04-28 13:15:00,81.1,81.17,81.05,81.14,38181.0,62.1074,62.1611,62.0692,62.1381,38181.0
2016-04-28 13:20:00,81.13,81.16,81.09,81.14,28554.0,62.1304,62.1534,62.0998,62.1381,28554.0
2016-04-28 13:25:00,81.14,81.19,81.1,81.18,23508.0,62.1381,62.1764,62.1074,62.1687,23508.0
2016-04-28 13:30:00,81.18,81.2,81.1,81.1,65345.0,62.1687,62.184,62.1074,62.1074,65345.0
2016-04-28 13:35:00,81.1,81.15,81.09,81.13,31326.0,62.1074,62.1457,62.0998,62.1304,31326.0
2016-04-28 13:40:00,81.13,81.16,81.06,81.07,31485.0,62.1304,62.1534,62.0768,62.0845,31485.0
2016-04-28 13:45:00,81.07,81.2,81.07,81.16,28724.0,62.0845,62.184,62.0845,62.1534,28724.0
2016-04-28 13:50:00,81.16,81.3,81.15,81.3,53182.0,62.1534,62.2606,62.1457,62.2606,53182.0
2016-04-28 13:55:00,81.3,81.32,81.22,81.25,51214.0,62.2606,62.2759,62.1993,62.2223,51214.0
2016-04-28 14:00:00,81.25,81.27,81.18,81.19,32531.0,62.2223,62.2376,62.1687,62.1764,32531.0
2016-04-28 14:05:00,81.19,81.2,81.15,81.17,28178.0,62.1764,62.184,62.1457,62.1611,28178.0
2016-04-28 14:10:00,81.16,81.21,81.07,81.08,47345.0,62.1534,62.1917,62.0845,62.0921,47345.0
2016-04-28 14:15:00,81.08,81.09,80.97,80.97,34224.0,62.0921,62.0998,62.0079,62.0079,34224.0
2016-04-28 14:20:00,80.97,80.99,80.9,80.91,34577.0,62.0079,62.0232,61.9543,61.9619,34577.0
2016-04-28 14:25:00,80.91,80.92,80.72,80.73,127232.0,61.9619,61.9696,61.8164,61.8241,127232.0
2016-04-28 14:30:00,80.73,80.83,80.67,80.81,131866.0,61.8241,61.9007,61.7781,61.8854,131866.0
2016-04-28 14:35:00,80.81,80.9,80.81,80.87,30293.0,61.8854,61.9543,61.8854,61.9313,30293.0
2016-04-28 14:40:00,80.88,80.95,80.87,80.93,21730.0,61.939,61.9926,61.9313,61.9773,21730.0
2016-04-28 14:45:00,80.92,80.93,80.82,80.87,45929.0,61.9696,61.9773,61.893,61.9313,45929.0
2016-04-28 14:50:00,80.86,80.89,80.8,80.8,27126.0,61.9237,61.9466,61.8777,61.8777,27126.0
2016-04-28 14:55:00,80.8,80.81,80.7,80.7,28222.0,61.8777,61.8854,61.8011,61.8011,28222.0
2016-04-28 15:00:00,80.71,80.72,80.65,80.66,45410.0,61.8088,61.8164,61.7628,61.7705,45410.0
2016-04-28 15:05:00,80.67,80.69,80.48,80.48,115352.0,61.7781,61.7935,61.6326,61.6326,115352.0
2016-04-28 15:10:00,80.47,80.48,80.11,80.13,69916.0,61.625,61.6326,61.3493,61.3646,69916.0
2016-04-28 15:15:00,80.13,80.2,80.04,80.05,79598.0,61.3646,61.4182,61.2957,61.3033,79598.0
2016-04-28 15:20:00,80.04,80.1,79.83,79.84,128702.0,61.2957,61.3416,61.1349,61.1425,128702.0
2016-04-28 15:25:00,79.84,79.85,79.48,79.51,169507.0,61.1425,61.1502,60.8668,60.8898,169507.0
2016-04-28 15:30:00,79.53,79.66,79.43,79.49,149648.0,60.9051,61.0047,60.8285,60.8745,149648.0
2016-04-28 15:35:00,79.49,79.8,79.49,79.76,65636.0,60.8745,61.1119,60.8745,61.0813,65636.0
2016-04-28 15:40:00,79.75,79.91,79.75,79.79,146872.0,61.0736,61.1961,61.0736,61.1042,146872.0
2016-04-28 15:45:00,79.78,79.96,79.73,79.73,110257.0,61.0966,61.2344,61.0583,61.0583,110257.0
2016-04-28 15:50:00,79.74,79.82,79.68,79.77,224219.0,61.0659,61.1272,61.02,61.0889,224219.0
2016-04-28 15:55:00,79.77,79.86,79.63,79.83,387902.0,61.0889,61.1578,60.9817,61.1349,387902.0
2016-04-29 09:30:00,80.01,80.55,79.83,80.52,140325.0,61.2727,61.6862,61.1349,61.6633,140325.0
2016-04-29 09:35:00,80.49,80.84,80.41,80.5,123141.0,61.6403,61.9083,61.579,61.648,123141.0
2016-04-29 09:40:00,80.51,81.21,80.36,81.12,194633.0,61.6556,62.1917,61.5407,62.1228,194633.0
2016-04-29 09:45:00,81.08,81.27,81.04,81.06,156543.0,62.0921,62.2376,62.0615,62.0768,156543.0
2016-04-29 09:50:00,81.06,81.09,80.77,80.79,93900.0,62.0768,62.0998,61.8547,61.87,93900.0
2016-04-29 09:55:00,80.76,80.82,80.46,80.47,116334.0,61.8471,61.893,61.6173,61.625,116334.0
2016-04-29 10:00:00,80.47,80.52,80.05,80.25,133764.0,61.625,61.6633,61.3033,61.4565,133764.0
2016-04-29 10:05:00,80.24,80.44,80.18,80.42,50802.0,61.4488,61.602,61.4029,61.5867,50802.0
2016-04-29 10:10:00,80.42,80.64,80.34,80.45,101097.0,61.5867,61.7552,61.5254,61.6097,101097.0
2016-04-29 10:15:00,80.45,80.7,80.41,80.59,125871.0,61.6097,61.8011,61.579,61.7169,125871.0
2016-04-29 10:20:00,80.58,80.8,80.48,80.66,81981.0,61.7092,61.8777,61.6326,61.7705,81981.0
2016-04-29 10:25:00,80.64,80.7,80.52,80.67,75958.0,61.7552,61.8011,61.6633,61.7781,75958.0
2016-04-29 10:30:00,80.68,80.79,80.57,80.64,94376.0,61.7858,61.87,61.7016,61.7552,94376.0
2016-04-29 10:35:00,80.65,80.69,80.54,80.69,102966.0,61.7628,61.7935,61.6786,61.7935,102966.0
2016-04-29 10:40:00,80.68,80.73,80.56,80.56,62829.0,61.7858,61.8241,61.6939,61.6939,62829.0
2016-04-29 10:45:00,80.56,80.57,80.19,80.21,78536.0,61.6939,61.7016,61.4106,61.4259,78536.0
2016-04-29 10:50:00,80.21,80.31,80.1,80.23,84574.0,61.4259,61.5025,61.3416,61.4412,84574.0
2016-04-29 10:55:00,80.23,80.29,80.14,80.15,117808.0,61.4412,61.4871,61.3723,61.3799,117808.0
2016-04-29 11:00:00,80.16,80.28,80.08,80.1,66759.0,61.3876,61.4795,61.3263,61.3416,66759.0
2016-04-29 11:05:00,80.1,80.27,80.08,80.12,67686.0,61.3416,61.4718,61.3263,61.3569,67686.0
2016-04-29 11:10:00,80.12,80.14,79.97,79.98,85458.0,61.3569,61.3723,61.2421,61.2497,85458.0
2016-04-29 11:15:00,79.99,80.01,79.77,79.77,115196.0,61.2574,61.2727,61.0889,61.0889,115196.0
2016-04-29 11:20:00,79.76,79.83,79.65,79.66,111598.0,61.0813,61.1349,60.997,61.0047,111598.0
2016-04-29 11:25:00,79.67,79.73,79.42,79.42,98858.0,61.0123,61.0583,60.8209,60.8209,98858.0
2016-04-29 11:30:00,79.42,79.56,79.28,79.3,109710.0,60.8209,60.9281,60.7137,60.729,109710.0
2016-04-29 11:35:00,79.3,79.32,79.14,79.31,118808.0,60.729,60.7443,60.6065,60.7366,118808.0
2016-04-29 11:40:00,79.31,79.38,79.22,79.33,66552.0,60.7366,60.7902,60.6677,60.752,66552.0
2016-04-29 11:45:00,79.33,79.51,79.33,79.47,55756.0,60.752,60.8898,60.752,60.8592,55756.0
2016-04-29 11:50:00,79.47,79.67,79.36,79.57,76439.0,60.8592,61.0123,60.7749,60.9358,76439.0
2016-04-29 11:55:00,79.56,79.59,79.47,79.54,52309.0,60.9281,60.9511,60.8592,60.9128,52309.0
2016-04-29 12:00:00,79.53,79.63,79.34,79.34,48990.0,60.9051,60.9817,60.7596,60.7596,48990.0
2016-04-29 12:05:00,79.35,79.57,79.34,79.57,41163.0,60.7673,60.9358,60.7596,60.9358,41163.0
2016-04-29 12:10:00,79.58,79.58,79.36,79.36,49407.0,60.9434,60.9434,60.7749,60.7749,49407.0
2016-04-29 12:15:00,79.37,79.68,79.37,79.64,43587.0,60.7826,61.02,60.7826,60.9894,43587.0
2016-04-29 12:20:00,79.64,79.78,79.62,79.7,56383.0,60.9894,61.0966,60.974,61.0353,56383.0
2016-04-29 12:25:00,79.69,79.76,79.66,79.66,39145.0,61.0276,61.0813,61.0047,61.0047,39145.0
2016-04-29 12:30:00,79.67,79.83,79.59,79.76,69435.0,61.0123,61.1349,60.9511,61.0813,69435.0
2016-04-29 12:35:00,79.76,79.8,79.67,79.8,43798.0,61.0813,61.1119,61.0123,61.1119,43798.0
2016-04-29 12:40:00,79.8,79.81,79.69,79.79,45287.0,61.1119,61.1195,61.0276,61.1042,45287.0
2016-04-29 12:45:00,79.79,79.89,79.77,79.88,79777.0,61.1042,61.1808,61.0889,61.1732,79777.0
2016-04-29 12:50:00,79.88,79.94,79.82,79.83,78389.0,61.1732,61.2191,61.1272,61.1349,78389.0
2016-04-29 12:55:00,79.82,79.83,79.56,79.59,67352.0,61.1272,61.1349,60.9281,60.9511,67352.0
2016-04-29 13:00:00,79.57,79.63,79.49,79.6,69515.0,60.9358,60.9817,60.8745,60.9587,69515.0
2016-04-29 13:05:00,79.6,79.74,79.58,79.73,47179.0,60.9587,61.0659,60.9434,61.0583,47179.0
2016-04-29 13:10:00,79.72,79.81,79.64,79.78,30303.0,61.0506,61.1195,60.9894,61.0966,30303.0
2016-04-29 13:15:00,79.78,79.79,79.65,79.67,25085.0,61.0966,61.1042,60.997,61.0123,25085.0
2016-04-29 13:20:00,79.66,79.66,79.47,79.55,43886.0,61.0047,61.0047,60.8592,60.9204,43886.0
2016-04-29 13:25:00,79.55,79.58,79.48,79.48,32857.0,60.9204,60.9434,60.8668,60.8668,32857.0
2016-04-29 13:30:00,79.48,79.53,79.45,79.45,79705.0,60.8668,60.9051,60.8439,60.8439,79705.0
2016-04-29 13:35:00,79.45,79.49,79.34,79.37,59497.0,60.8439,60.8745,60.7596,60.7826,59497.0
2016-04-29 13:40:00,79.35,79.36,79.15,79.18,46046.0,60.7673,60.7749,60.6141,60.6371,46046.0
2016-04-29 13:45:00,79.17,79.17,79.05,79.14,80095.0,60.6294,60.6294,60.5375,60.6065,80095.0
2016-04-29 13:50:00,79.14,79.29,79.14,79.24,43570.0,60.6065,60.7213,60.6065,60.683,43570.0
2016-04-29 13:55:00,79.23,79.23,79.11,79.16,51555.0,60.6754,60.6754,60.5835,60.6218,51555.0
2016-04-29 14:00:00,79.17,79.34,79.15,79.34,82120.0,60.6294,60.7596,60.6141,60.7596,82120.0
2016-04-29 14:05:00,79.36,79.42,79.25,79.26,61449.0,60.7749,60.8209,60.6907,60.6984,61449.0
2016-04-29 14:10:00,79.26,79.33,79.22,79.3,63863.0,60.6984,60.752,60.6677,60.729,63863.0
2016-04-29 14:15:00,79.29,79.49,79.22,79.49,80203.0,60.7213,60.8745,60.6677,60.8745,80203.0
2016-04-29 14:20:00,79.48,79.7,79.46,79.68,49836.0,60.8668,61.0353,60.8515,61.02,49836.0
2016-04-29 14:25:00,79.69,79.77,79.61,79.75,75071.0,61.0276,61.0889,60.9664,61.0736,75071.0
2016-04-29 14:30:00,79.75,79.77,79.66,79.74,52776.0,61.0736,61.0889,61.0047,61.0659,52776.0
2016-04-29 14:35:00,79.75,79.83,79.72,79.81,72240.0,61.0736,61.1349,61.0506,61.1195,72240.0
2016-04-29 14:40:00,79.81,79.85,79.77,79.79,45905.0,61.1195,61.1502,61.0889,61.1042,45905.0
2016-04-29 14:45:00,79.79,79.87,79.77,79.83,57793.0,61.1042,61.1655,61.0889,61.1349,57793.0
2016-04-29 14:50:00,79.84,79.87,79.68,79.76,62381.0,61.1425,61.1655,61.02,61.0813,62381.0
2016-04-29 14:55:00,79.77,79.84,79.71,79.71,51323.0,61.0889,61.1425,61.043,61.043,51323.0
2016-04-29 15:00:00,79.72,79.85,79.68,79.77,52268.0,61.0506,61.1502,61.02,61.0889,52268.0
2016-04-29 15:05:00,79.77,79.99,79.75,79.89,38675.0,61.0889,61.2574,61.0736,61.1808,38675.0
2016-04-29 15:10:00,79.9,80.11,79.89,80.09,59432.0,61.1885,61.3493,61.1808,61.334,59432.0
2016-04-29 15:15:00,80.09,80.2,80.06,80.18,48441.0,61.334,61.4182,61.311,61.4029,48441.0
2016-04-29 15:20:00,80.18,80.21,80.02,80.03,54654.0,61.4029,61.4259,61.2804,61.288,54654.0
2016-04-29 15:25:00,80.03,80.04,79.91,79.96,46199.0,61.288,61.2957,61.1961,61.2344,46199.0
2016-04-29 15:30:00,79.96,80.2,79.95,80.19,89839.0,61.2344,61.4182,61.2268,61.4106,89839.0
2016-04-29 15:35:00,80.2,80.2,80.12,80.17,102470.0,61.4182,61.4182,61.3569,61.3952,102470.0
2016-04-29 15:40:00,80.18,80.43,80.18,80.43,114692.0,61.4029,61.5944,61.4029,61.5944,114692.0
2016-04-29 15:45:00,80.44,80.57,80.36,80.41,201348.0,61.602,61.7016,61.5407,61.579,201348.0
2016-04-29 15:50:00,80.41,80.44,80.33,80.43,166767.0,61.579,61.602,61.5178,61.5944,166767.0
2016-04-29 15:55:00,80.44,80.5,80.27,80.37,462553.0,61.602,61.648,61.4718,61.5484,462553.0
2016-05-02 09:30:00,79.95,80.72,79.95,80.26,183703.0,61.2268,61.8164,61.2268,61.4642,183703.0
2016-05-02 09:35:00,80.32,80.35,79.88,80.14,96238.0,61.5101,61.5331,61.1732,61.3723,96238.0
2016-05-02 09:40:00,80.11,80.17,79.51,79.57,116953.0,61.3493,61.3952,60.8898,60.9358,116953.0
2016-05-02 09:45:00,79.57,79.68,79.25,79.58,138541.0,60.9358,61.02,60.6907,60.9434,138541.0
2016-05-02 09:50:00,79.6,79.76,79.34,79.73,70773.0,60.9587,61.0813,60.7596,61.0583,70773.0
2016-05-02 09:55:00,79.71,79.75,79.37,79.4,81027.0,61.043,61.0736,60.7826,60.8056,81027.0
2016-05-02 10:00:00,79.4,79.53,79.11,79.36,131818.0,60.8056,60.9051,60.5835,60.7749,131818.0
2016-05-02 10:05:00,79.39,79.4,78.96,79.18,162401.0,60.7979,60.8056,60.4686,60.6371,162401.0
2016-05-02 10:10:00,79.18,79.25,78.92,79.12,74708.0,60.6371,60.6907,60.438,60.5911,74708.0
2016-05-02 10:15:00,79.13,79.32,78.86,78.91,87602.0,60.5988,60.7443,60.392,60.4303,87602.0
2016-05-02 10:20:00,78.91,79.3,78.89,79.29,84828.0,60.4303,60.729,60.415,60.7213,84828.0
2016-05-02 10:25:00,79.28,79.38,79.18,79.23,52541.0,60.7137,60.7902,60.6371,60.6754,52541.0
2016-05-02 10:30:00,79.22,79.32,79.05,79.05,81492.0,60.6677,60.7443,60.5375,60.5375,81492.0
2016-05-02 10:35:00,79.04,79.15,79.02,79.1,55480.0,60.5299,60.6141,60.5146,60.5758,55480.0
2016-05-02 10:40:00,79.1,79.25,79.1,79.15,49456.0,60.5758,60.6907,60.5758,60.6141,49456.0
2016-05-02 10:45:00,79.14,79.36,79.14,79.22,98770.0,60.6065,60.7749,60.6065,60.6677,98770.0
2016-05-02 10:50:00,79.21,79.23,78.98,79.16,91860.0,60.6601,60.6754,60.4839,60.6218,91860.0
2016-05-02 10:55:00,79.15,79.37,79.09,79.29,40899.0,60.6141,60.7826,60.5682,60.7213,40899.0
2016-05-02 11:00:00,79.3,79.44,79.2,79.43,68828.0,60.729,60.8362,60.6524,60.8285,68828.0
2016-05-02 11:05:00,79.43,79.49,79.32,79.46,51206.0,60.8285,60.8745,60.7443,60.8515,51206.0
2016-05-02 11:10:00,79.46,79.56,79.3,79.33,66712.0,60.8515,60.9281,60.729,60.752,66712.0
2016-05-02 11:15:00,79.32,79.44,79.17,79.22,105738.0,60.7443,60.8362,60.6294,60.6677,105738.0
2016-05-02 11:20:00,79.24,79.35,79.21,79.27,68510.0,60.683,60.7673,60.6601,60.706,68510.0
2016-05-02 11:25:00,79.26,79.26,78.96,79.04,69243.0,60.6984,60.6984,60.4686,60.5299,69243.0
2016-05-02 11:30:00,79.03,79.16,79.03,79.06,36213.0,60.5222,60.6218,60.5222,60.5452,36213.0
2016-05-02 11:35:00,79.08,79.25,79.01,79.2,55448.0,60.5605,60.6907,60.5069,60.6524,55448.0
2016-05-02 11:40:00,79.22,79.28,79.08,79.09,32027.0,60.6677,60.7137,60.5605,60.5682,32027.0
2016-05-02 11:45:00,79.11,79.15,78.94,78.98,48330.0,60.5835,60.6141,60.4533,60.4839,48330.0
2016-05-02 11:50:00,78.99,79.14,78.9,79.02,34194.0,60.4916,60.6065,60.4227,60.5146,34194.0
2016-05-02 11:55:00,79.02,79.07,78.73,78.78,71744.0,60.5146,60.5528,60.2925,60.3308,71744.0
2016-05-02 12:00:00,78.76,78.93,78.75,78.9,53169.0,60.3154,60.4456,60.3078,60.4227,53169.0
2016-05-02 12:05:00,78.9,78.96,78.87,78.91,37879.0,60.4227,60.4686,60.3997,60.4303,37879.0
2016-05-02 12:10:00,78.91,78.92,78.68,78.7,71892.0,60.4303,60.438,60.2542,60.2695,71892.0
2016-05-02 12:15:00,78.7,78.75,78.65,78.75,46894.0,60.2695,60.3078,60.2312,60.3078,46894.0
2016-05-02 12:20:00,78.74,78.78,78.68,78.71,42732.0,60.3001,60.3308,60.2542,60.2772,42732.0
2016-05-02 12:25:00,78.72,78.75,78.53,78.54,93932.0,60.2848,60.3078,60.1393,60.147,93932.0
2016-05-02 12:30:00,78.54,78.64,78.5,78.5,74147.0,60.147,60.2235,60.1163,60.1163,74147.0
2016-05-02 12:35:00,78.51,78.58,78.42,78.44,71433.0,60.124,60.1776,60.0551,60.0704,71433.0
2016-05-02 12:40:00,78.44,78.54,78.31,78.33,80526.0,60.0704,60.147,59.9708,59.9861,80526.0
2016-05-02 12:45:00,78.33,78.52,78.29,78.51,105242.0,59.9861,60.1316,59.9555,60.124,105242.0
2016-05-02 12:50:00,78.52,78.77,78.52,78.72,49725.0,60.1316,60.3231,60.1316,60.2848,49725.0
2016-05-02 12:55:00,78.73,78.77,78.6,78.61,50930.0,60.2925,60.3231,60.1929,60.2006,50930.0
2016-05-02 13:00:00,78.61,78.84,78.6,78.83,58606.0,60.2006,60.3767,60.1929,60.3691,58606.0
2016-05-02 13:05:00,78.83,78.96,78.81,78.87,111568.0,60.3691,60.4686,60.3537,60.3997,111568.0
2016-05-02 13:10:00,78.87,78.94,78.86,78.89,55202.0,60.3997,60.4533,60.392,60.415,55202.0
2016-05-02 13:15:00,78.89,79.02,78.86,78.97,76686.0,60.415,60.5146,60.392,60.4763,76686.0
2016-05-02 13:20:00,78.98,79.3,78.98,79.23,76107.0,60.4839,60.729,60.4839,60.6754,76107.0
2016-05-02 13:25:00,79.24,79.35,79.23,79.29,88075.0,60.683,60.7673,60.6754,60.7213,88075.0
2016-05-02 13:30:00,79.3,79.42,79.24,79.37,78269.0,60.729,60.8209,60.683,60.7826,78269.0
2016-05-02 13:35:00,79.38,79.38,79.23,79.28,44200.0,60.7902,60.7902,60.6754,60.7137,44200.0
2016-05-02 13:40:00,79.29,79.37,79.28,79.36,47614.0,60.7213,60.7826,60.7137,60.7749,47614.0
2016-05-02 13:45:00,79.36,79.38,79.25,79.36,47323.0,60.7749,60.7902,60.6907,60.7749,47323.0
2016-05-02 13:50:00,79.36,79.36,79.27,79.29,22526.0,60.7749,60.7749,60.706,60.7213,22526.0
2016-05-02 13:55:00,79.3,79.3,79.1,79.11,43843.0,60.729,60.729,60.5758,60.5835,43843.0
2016-05-02 14:00:00,79.11,79.19,79.09,79.17,39472.0,60.5835,60.6447,60.5682,60.6294,39472.0
2016-05-02 14:05:00,79.17,79.31,79.17,79.25,48748.0,60.6294,60.7366,60.6294,60.6907,48748.0
2016-05-02 14:10:00,79.25,79.3,79.19,79.19,52194.0,60.6907,60.729,60.6447,60.6447,52194.0
2016-05-02 14:15:00,79.21,79.26,79.19,79.26,42977.0,60.6601,60.6984,60.6447,60.6984,42977.0
2016-05-02 14:20:00,79.25,79.32,79.14,79.15,47364.0,60.6907,60.7443,60.6065,60.6141,47364.0
2016-05-02 14:25:00,79.15,79.15,78.93,78.97,74074.0,60.6141,60.6141,60.4456,60.4763,74074.0
2016-05-02 14:30:00,78.95,79.01,78.94,79.0,66621.0,60.4609,60.5069,60.4533,60.4992,66621.0
2016-05-02 14:35:00,78.99,79.0,78.89,78.89,47923.0,60.4916,60.4992,60.415,60.415,47923.0
2016-05-02 14:40:00,78.89,79.01,78.87,79.0,156192.0,60.415,60.5069,60.3997,60.4992,156192.0
2016-05-02 14:45:00,79.0,79.06,78.95,79.06,98305.0,60.4992,60.5452,60.4609,60.5452,98305.0
2016-05-02 14:50:00,79.06,79.11,79.03,79.09,40250.0,60.5452,60.5835,60.5222,60.5682,40250.0
2016-05-02 14:55:00,79.09,79.17,79.09,79.17,35867.0,60.5682,60.6294,60.5682,60.6294,35867.0
2016-05-02 15:00:00,79.17,79.2,79.08,79.13,131758.0,60.6294,60.6524,60.5605,60.5988,131758.0
2016-05-02 15:05:00,79.13,79.19,79.1,79.14,101980.0,60.5988,60.6447,60.5758,60.6065,101980.0
2016-05-02 15:10:00,79.14,79.19,79.07,79.13,74822.0,60.6065,60.6447,60.5528,60.5988,74822.0
2016-05-02 15:15:00,79.14,79.2,79.11,79.16,80527.0,60.6065,60.6524,60.5835,60.6218,80527.0
2016-05-02 15:20:00,79.15,79.26,79.14,79.17,89197.0,60.6141,60.6984,60.6065,60.6294,89197.0
2016-05-02 15:25:00,79.16,79.17,79.09,79.12,77932.0,60.6218,60.6294,60.5682,60.5911,77932.0
2016-05-02 15:30:00,79.11,79.14,79.02,79.11,95577.0,60.5835,60.6065,60.5146,60.5835,95577.0
2016-05-02 15:35:00,79.11,79.26,79.11,79.22,85760.0,60.5835,60.6984,60.5835,60.6677,85760.0
2016-05-02 15:40:00,79.22,79.4,79.21,79.35,126900.0,60.6677,60.8056,60.6601,60.7673,126900.0
2016-05-02 15:45:00,79.35,79.4,79.31,79.31,134905.0,60.7673,60.8056,60.7366,60.7366,134905.0
2016-05-02 15:50:00,79.31,79.35,79.27,79.34,134118.0,60.7366,60.7673,60.706,60.7596,134118.0
2016-05-02 15:55:00,79.34,79.45,79.31,79.4,382941.0,60.7596,60.8439,60.7366,60.8056,382941.0
2016-05-03 09:30:00,78.33,78.43,77.9,78.06,209651.0,59.9861,60.0627,59.6568,59.7794,209651.0
2016-05-03 09:35:00,78.07,78.17,77.84,77.92,181173.0,59.787,59.8636,59.6109,59.6722,181173.0
2016-05-03 09:40:00,77.91,78.0,77.61,77.72,197365.0,59.6645,59.7334,59.4348,59.519,197365.0
2016-05-03 09:45:00,77.7,78.05,77.7,77.83,161665.0,59.5037,59.7717,59.5037,59.6032,161665.0
2016-05-03 09:50:00,77.83,77.92,77.56,77.59,112991.0,59.6032,59.6722,59.3965,59.4194,112991.0
2016-05-03 09:55:00,77.59,77.59,77.2,77.26,275474.0,59.4194,59.4194,59.1208,59.1667,275474.0
2016-05-03 10:00:00,77.28,77.3,76.91,77.02,412184.0,59.182,59.1974,58.8987,58.9829,412184.0
2016-05-03 10:05:00,77.01,77.23,76.82,76.89,139272.0,58.9753,59.1437,58.8298,58.8834,139272.0
2016-05-03 10:10:00,76.88,76.97,76.83,76.91,72088.0,58.8757,58.9446,58.8374,58.8987,72088.0
2016-05-03 10:15:00,76.93,77.05,76.84,77.0,107782.0,58.914,59.0059,58.8451,58.9676,107782.0
2016-05-03 10:20:00,76.99,77.01,76.81,76.86,104349.0,58.96,58.9753,58.8221,58.8604,104349.0
2016-05-03 10:25:00,76.86,76.97,76.71,76.78,112195.0,58.8604,58.9446,58.7455,58.7991,112195.0
2016-05-03 10:30:00,76.77,76.88,76.7,76.82,125422.0,58.7915,58.8757,58.7379,58.8298,125422.0
2016-05-03 10:35:00,76.8,76.8,76.57,76.63,100499.0,58.8144,58.8144,58.6383,58.6843,100499.0
2016-05-03 10:40:00,76.64,77.08,76.49,76.92,113057.0,58.6919,59.0289,58.577,58.9063,113057.0
2016-05-03 10:45:00,76.92,76.93,76.76,76.84,72689.0,58.9063,58.914,58.7838,58.8451,72689.0
2016-05-03 10:50:00,76.82,76.99,76.68,76.75,116271.0,58.8298,58.96,58.7226,58.7762,116271.0
2016-05-03 10:55:00,76.74,76.81,76.57,76.65,64272.0,58.7685,58.8221,58.6383,58.6996,64272.0
2016-05-03 11:00:00,76.65,76.86,76.55,76.73,79578.0,58.6996,58.8604,58.623,58.7608,79578.0
2016-05-03 11:05:00,76.73,76.91,76.64,76.9,78637.0,58.7608,58.8987,58.6919,58.891,78637.0
2016-05-03 11:10:00,76.89,76.91,76.71,76.91,109956.0,58.8834,58.8987,58.7455,58.8987,109956.0
2016-05-03 11:15:00,76.9,76.9,76.77,76.83,107809.0,58.891,58.891,58.7915,58.8374,107809.0
2016-05-03 11:20:00,76.83,76.87,76.69,76.71,49904.0,58.8374,58.8681,58.7302,58.7455,49904.0
2016-05-03 11:25:00,76.71,77.04,76.68,77.0,90312.0,58.7455,58.9982,58.7226,58.9676,90312.0
2016-05-03 11:30:00,77.0,77.06,76.91,77.02,79628.0,58.9676,59.0136,58.8987,58.9829,79628.0
2016-05-03 11:35:00,77.01,77.27,76.99,77.2,153468.0,58.9753,59.1744,58.96,59.1208,153468.0
2016-05-03 11:40:00,77.21,77.27,77.13,77.22,149670.0,59.1284,59.1744,59.0672,59.1361,149670.0
2016-05-03 11:45:00,77.22,77.25,77.12,77.21,78733.0,59.1361,59.1591,59.0595,59.1284,78733.0
2016-05-03 11:50:00,77.21,77.29,77.19,77.28,54057.0,59.1284,59.1897,59.1131,59.182,54057.0
2016-05-03 11:55:00,77.27,77.33,77.11,77.16,80969.0,59.1744,59.2203,59.0519,59.0901,80969.0
2016-05-03 12:00:00,77.16,77.17,76.84,76.87,69002.0,59.0901,59.0978,58.8451,58.8681,69002.0
2016-05-03 12:05:00,76.87,76.95,76.73,76.87,74041.0,58.8681,58.9293,58.7608,58.8681,74041.0
2016-05-03 12:10:00,76.88,76.89,76.66,76.77,77419.0,58.8757,58.8834,58.7072,58.7915,77419.0
2016-05-03 12:15:00,76.77,76.78,76.63,76.64,55534.0,58.7915,58.7991,58.6843,58.6919,55534.0
2016-05-03 12:20:00,76.65,76.79,76.63,76.64,44102.0,58.6996,58.8068,58.6843,58.6919,44102.0
2016-05-03 12:25:00,76.65,76.77,76.63,76.77,41490.0,58.6996,58.7915,58.6843,58.7915,41490.0
2016-05-03 12:30:00,76.78,76.82,76.7,76.8,76988.0,58.7991,58.8298,58.7379,58.8144,76988.0
2016-05-03 12:35:00,76.8,76.84,76.73,76.83,95397.0,58.8144,58.8451,58.7608,58.8374,95397.0
2016-05-03 12:40:00,76.83,76.87,76.79,76.87,101458.0,58.8374,58.8681,58.8068,58.8681,101458.0
2016-05-03 12:45:00,76.88,76.89,76.79,76.87,55486.0,58.8757,58.8834,58.8068,58.8681,55486.0
2016-05-03 12:50:00,76.86,76.93,76.75,76.77,54468.0,58.8604,58.914,58.7762,58.7915,54468.0
2016-05-03 12:55:00,76.76,76.82,76.69,76.78,42934.0,58.7838,58.8298,58.7302,58.7991,42934.0
2016-05-03 13:00:00,76.78,76.84,76.73,76.77,59388.0,58.7991,58.8451,58.7608,58.7915,59388.0
2016-05-03 13:05:00,76.77,76.92,76.72,76.86,62525.0,58.7915,58.9063,58.7532,58.8604,62525.0
2016-05-03 13:10:00,76.87,76.89,76.71,76.8,58358.0,58.8681,58.8834,58.7455,58.8144,58358.0
2016-05-03 13:15:00,76.79,76.82,76.7,76.78,125888.0,58.8068,58.8298,58.7379,58.7991,125888.0
2016-05-03 13:20:00,76.78,76.79,76.65,76.71,71447.0,58.7991,58.8068,58.6996,58.7455,71447.0
2016-05-03 13:25:00,76.72,76.85,76.71,76.84,93513.0,58.7532,58.8527,58.7455,58.8451,93513.0
2016-05-03 13:30:00,76.85,76.88,76.71,76.78,92901.0,58.8527,58.8757,58.7455,58.7991,92901.0
2016-05-03 13:35:00,76.79,76.96,76.71,76.92,77776.0,58.8068,58.937,58.7455,58.9063,77776.0
2016-05-03 13:40:00,76.92,77.07,76.92,76.97,78635.0,58.9063,59.0212,58.9063,58.9446,78635.0
2016-05-03 13:45:00,76.96,76.98,76.82,76.87,47643.0,58.937,58.9523,58.8298,58.8681,47643.0
2016-05-03 13:50:00,76.86,77.13,76.82,77.1,142270.0,58.8604,59.0672,58.8298,59.0442,142270.0
2016-05-03 13:55:00,77.09,77.16,76.82,76.85,81617.0,59.0365,59.0901,58.8298,58.8527,81617.0
2016-05-03 14:00:00,76.85,76.88,76.74,76.8,46448.0,58.8527,58.8757,58.7685,58.8144,46448.0
2016-05-03 14:05:00,76.79,76.94,76.77,76.88,53614.0,58.8068,58.9217,58.7915,58.8757,53614.0
2016-05-03 14:10:00,76.88,76.98,76.8,76.81,46926.0,58.8757,58.9523,58.8144,58.8221,46926.0
2016-05-03 14:15:00,76.83,76.92,76.72,76.78,49801.0,58.8374,58.9063,58.7532,58.7991,49801.0
2016-05-03 14:20:00,76.78,76.89,76.66,76.89,51751.0,58.7991,58.8834,58.7072,58.8834,51751.0
2016-05-03 14:25:00,76.9,76.92,76.72,76.88,41602.0,58.891,58.9063,58.7532,58.8757,41602.0
2016-05-03 14:30:00,76.9,77.09,76.87,77.04,48270.0,58.891,59.0365,58.8681,58.9982,48270.0
2016-05-03 14:35:00,77.04,77.13,76.97,76.98,42436.0,58.9982,59.0672,58.9446,58.9523,42436.0
2016-05-03 14:40:00,76.98,76.98,76.86,76.87,46679.0,58.9523,58.9523,58.8604,58.8681,46679.0
2016-05-03 14:45:00,76.88,76.9,76.82,76.84,54831.0,58.8757,58.891,58.8298,58.8451,54831.0
2016-05-03 14:50:00,76.85,77.03,76.84,77.01,60778.0,58.8527,58.9906,58.8451,58.9753,60778.0
2016-05-03 14:55:00,77.01,77.07,76.96,77.03,68550.0,58.9753,59.0212,58.937,58.9906,68550.0
2016-05-03 15:00:00,77.04,77.05,76.89,76.92,66567.0,58.9982,59.0059,58.8834,58.9063,66567.0
2016-05-03 15:05:00,76.92,77.18,76.92,77.18,81966.0,58.9063,59.1055,58.9063,59.1055,81966.0
2016-05-03 15:10:00,77.18,77.18,77.03,77.1,73189.0,59.1055,59.1055,58.9906,59.0442,73189.0
2016-05-03 15:15:00,77.09,77.21,77.02,77.17,67466.0,59.0365,59.1284,58.9829,59.0978,67466.0
2016-05-03 15:20:00,77.16,77.18,76.97,77.04,93027.0,59.0901,59.1055,58.9446,58.9982,93027.0
2016-05-03 15:25:00,77.04,77.21,77.01,77.01,76642.0,58.9982,59.1284,58.9753,58.9753,76642.0
2016-05-03 15:30:00,77.01,77.09,76.87,76.89,135823.0,58.9753,59.0365,58.8681,58.8834,135823.0
2016-05-03 15:35:00,76.89,77.11,76.88,77.04,108524.0,58.8834,59.0519,58.8757,58.9982,108524.0
2016-05-03 15:40:00,77.05,77.09,76.96,76.99,126010.0,59.0059,59.0365,58.937,58.96,126010.0
2016-05-03 15:45:00,76.98,77.27,76.97,77.17,166561.0,58.9523,59.1744,58.9446,59.0978,166561.0
2016-05-03 15:50:00,77.16,77.31,77.16,77.31,162275.0,59.0901,59.205,59.0901,59.205,162275.0
2016-05-03 15:55:00,77.31,77.31,77.17,77.23,314172.0,59.205,59.205,59.0978,59.1437,314172.0
2016-05-04 09:30:00,77.21,77.61,77.21,77.52,155437.0,59.1284,59.4348,59.1284,59.3658,155437.0
2016-05-04 09:35:00,77.56,77.69,77.16,77.19,88811.0,59.3965,59.496,59.0901,59.1131,88811.0
2016-05-04 09:40:00,77.16,77.42,77.03,77.17,61625.0,59.0901,59.2893,58.9906,59.0978,61625.0
2016-05-04 09:45:00,77.19,77.37,77.08,77.25,55071.0,59.1131,59.251,59.0289,59.1591,55071.0
2016-05-04 09:50:00,77.25,77.42,77.16,77.21,70825.0,59.1591,59.2893,59.0901,59.1284,70825.0
2016-05-04 09:55:00,77.2,77.28,77.06,77.12,49643.0,59.1208,59.182,59.0136,59.0595,49643.0
2016-05-04 10:00:00,77.12,77.14,76.81,76.83,74724.0,59.0595,59.0748,58.8221,58.8374,74724.0
2016-05-04 10:05:00,76.82,76.82,76.55,76.71,65025.0,58.8298,58.8298,58.623,58.7455,65025.0
2016-05-04 10:10:00,76.72,76.85,76.69,76.7,81140.0,58.7532,58.8527,58.7302,58.7379,81140.0
2016-05-04 10:15:00,76.71,76.92,76.71,76.82,62147.0,58.7455,58.9063,58.7455,58.8298,62147.0
2016-05-04 10:20:00,76.83,76.84,76.66,76.72,56481.0,58.8374,58.8451,58.7072,58.7532,56481.0
2016-05-04 10:25:00,76.74,76.85,76.69,76.79,42382.0,58.7685,58.8527,58.7302,58.8068,42382.0
2016-05-04 10:30:00,76.8,76.82,76.3,76.31,164057.0,58.8144,58.8298,58.4315,58.4392,164057.0
2016-05-04 10:35:00,76.31,76.44,76.22,76.43,69903.0,58.4392,58.5388,58.3703,58.5311,69903.0
2016-05-04 10:40:00,76.42,76.5,76.18,76.18,65572.0,58.5234,58.5847,58.3396,58.3396,65572.0
2016-05-04 10:45:00,76.2,76.3,75.95,75.95,103335.0,58.355,58.4315,58.1635,58.1635,103335.0
2016-05-04 10:50:00,75.97,76.13,75.89,75.93,93795.0,58.1788,58.3014,58.1176,58.1482,93795.0
2016-05-04 10:55:00,75.92,76.0,75.9,75.96,95964.0,58.1405,58.2018,58.1252,58.1712,95964.0
2016-05-04 11:00:00,75.95,76.1,75.88,76.03,158641.0,58.1635,58.2784,58.1099,58.2248,158641.0
2016-05-04 11:05:00,76.03,76.04,75.91,75.95,80367.0,58.2248,58.2324,58.1329,58.1635,80367.0
2016-05-04 11:10:00,75.96,76.03,75.77,75.77,69992.0,58.1712,58.2248,58.0257,58.0257,69992.0
2016-05-04 11:15:00,75.79,75.81,75.54,75.56,156385.0,58.041,58.0563,57.8495,57.8648,156385.0
2016-05-04 11:20:00,75.55,75.7,75.54,75.65,103508.0,57.8572,57.9721,57.8495,57.9338,103508.0
2016-05-04 11:25:00,75.63,75.86,75.55,75.67,115917.0,57.9184,58.0946,57.8572,57.9491,115917.0
2016-05-04 11:30:00,75.66,75.83,75.59,75.82,93703.0,57.9414,58.0716,57.8878,58.064,93703.0
2016-05-04 11:35:00,75.83,75.95,75.69,75.75,73207.0,58.0716,58.1635,57.9644,58.0103,73207.0
2016-05-04 11:40:00,75.75,75.76,75.62,75.63,82657.0,58.0103,58.018,57.9108,57.9184,82657.0
2016-05-04 11:45:00,75.63,75.79,75.62,75.73,103761.0,57.9184,58.041,57.9108,57.995,103761.0
2016-05-04 11:50:00,75.72,75.75,75.53,75.59,112624.0,57.9874,58.0103,57.8419,57.8878,112624.0
2016-05-04 11:55:00,75.59,75.63,75.33,75.37,111277.0,57.8878,57.9184,57.6887,57.7193,111277.0
2016-05-04 12:00:00,75.37,75.55,75.37,75.55,82633.0,57.7193,57.8572,57.7193,57.8572,82633.0
2016-05-04 12:05:00,75.55,75.67,75.54,75.6,82299.0,57.8572,57.9491,57.8495,57.8955,82299.0
2016-05-04 12:10:00,75.6,75.68,75.49,75.66,181275.0,57.8955,57.9567,57.8112,57.9414,181275.0
2016-05-04 12:15:00,75.66,75.74,75.6,75.65,130401.0,57.9414,58.0027,57.8955,57.9338,130401.0
2016-05-04 12:20:00,75.65,75.71,75.6,75.61,172003.0,57.9338,57.9797,57.8955,57.9031,172003.0
2016-05-04 12:25:00,75.61,75.62,75.49,75.52,102714.0,57.9031,57.9108,57.8112,57.8342,102714.0
2016-05-04 12:30:00,75.52,75.73,75.5,75.73,69382.0,57.8342,57.995,57.8189,57.995,69382.0
2016-05-04 12:35:00,75.72,75.84,75.66,75.69,43432.0,57.9874,58.0793,57.9414,57.9644,43432.0
2016-05-04 12:40:00,75.67,75.76,75.57,75.59,34606.0,57.9491,58.018,57.8725,57.8878,34606.0
2016-05-04 12:45:00,75.58,75.71,75.56,75.56,42075.0,57.8802,57.9797,57.8648,57.8648,42075.0
2016-05-04 12:50:00,75.57,75.61,75.35,75.39,56122.0,57.8725,57.9031,57.704,57.7347,56122.0
2016-05-04 12:55:00,75.38,75.39,75.27,75.32,92337.0,57.727,57.7347,57.6428,57.681,92337.0
2016-05-04 13:00:00,75.32,75.48,75.31,75.39,60488.0,57.681,57.8036,57.6734,57.7347,60488.0
2016-05-04 13:05:00,75.4,75.49,75.35,75.41,33432.0,57.7423,57.8112,57.704,57.75,33432.0
2016-05-04 13:10:00,75.41,75.41,75.28,75.34,29970.0,57.75,57.75,57.6504,57.6964,29970.0
2016-05-04 13:15:00,75.34,75.43,75.32,75.37,44457.0,57.6964,57.7653,57.681,57.7193,44457.0
2016-05-04 13:20:00,75.37,75.38,75.32,75.35,33146.0,57.7193,57.727,57.681,57.704,33146.0
2016-05-04 13:25:00,75.34,75.38,75.3,75.36,47430.0,57.6964,57.727,57.6657,57.7117,47430.0
2016-05-04 13:30:00,75.36,75.38,75.32,75.34,44064.0,57.7117,57.727,57.681,57.6964,44064.0
2016-05-04 13:35:00,75.35,75.4,75.31,75.32,33570.0,57.704,57.7423,57.6734,57.681,33570.0
2016-05-04 13:40:00,75.32,75.37,75.31,75.35,44453.0,57.681,57.7193,57.6734,57.704,44453.0
2016-05-04 13:45:00,75.34,75.36,75.28,75.32,73501.0,57.6964,57.7117,57.6504,57.681,73501.0
2016-05-04 13:50:00,75.33,75.47,75.32,75.43,113046.0,57.6887,57.7959,57.681,57.7653,113046.0
2016-05-04 13:55:00,75.43,75.43,75.29,75.34,47388.0,57.7653,57.7653,57.6581,57.6964,47388.0
2016-05-04 14:00:00,75.34,75.4,75.28,75.36,40521.0,57.6964,57.7423,57.6504,57.7117,40521.0
2016-05-04 14:05:00,75.37,75.39,75.27,75.36,61444.0,57.7193,57.7347,57.6428,57.7117,61444.0
2016-05-04 14:10:00,75.35,75.39,75.32,75.33,38334.0,57.704,57.7347,57.681,57.6887,38334.0
2016-05-04 14:15:00,75.33,75.33,75.2,75.24,67806.0,57.6887,57.6887,57.5891,57.6198,67806.0
2016-05-04 14:20:00,75.25,75.47,75.21,75.46,50501.0,57.6274,57.7959,57.5968,57.7883,50501.0
2016-05-04 14:25:00,75.46,75.65,75.45,75.63,59919.0,57.7883,57.9338,57.7806,57.9184,59919.0
2016-05-04 14:30:00,75.63,75.65,75.48,75.5,45567.0,57.9184,57.9338,57.8036,57.8189,45567.0
2016-05-04 14:35:00,75.49,75.51,75.42,75.46,46440.0,57.8112,57.8266,57.7576,57.7883,46440.0
2016-05-04 14:40:00,75.46,75.59,75.46,75.49,53978.0,57.7883,57.8878,57.7883,57.8112,53978.0
2016-05-04 14:45:00,75.49,75.54,75.46,75.5,40067.0,57.8112,57.8495,57.7883,57.8189,40067.0
2016-05-04 14:50:00,75.5,75.57,75.46,75.5,55396.0,57.8189,57.8725,57.7883,57.8189,55396.0
2016-05-04 14:55:00,75.5,75.53,75.4,75.45,44054.0,57.8189,57.8419,57.7423,57.7806,44054.0
2016-05-04 15:00:00,75.44,75.56,75.39,75.43,89280.0,57.7729,57.8648,57.7347,57.7653,89280.0
2016-05-04 15:05:00,75.42,75.45,75.36,75.36,41462.0,57.7576,57.7806,57.7117,57.7117,41462.0
2016-05-04 15:10:00,75.37,75.54,75.34,75.53,63941.0,57.7193,57.8495,57.6964,57.8419,63941.0
2016-05-04 15:15:00,75.54,75.59,75.52,75.57,64617.0,57.8495,57.8878,57.8342,57.8725,64617.0
2016-05-04 15:20:00,75.57,75.63,75.53,75.62,48646.0,57.8725,57.9184,57.8419,57.9108,48646.0
2016-05-04 15:25:00,75.62,75.63,75.47,75.48,61445.0,57.9108,57.9184,57.7959,57.8036,61445.0
2016-05-04 15:30:00,75.48,75.54,75.44,75.53,55231.0,57.8036,57.8495,57.7729,57.8419,55231.0
2016-05-04 15:35:00,75.54,75.65,75.53,75.56,82961.0,57.8495,57.9338,57.8419,57.8648,82961.0
2016-05-04 15:40:00,75.57,75.8,75.57,75.78,155039.0,57.8725,58.0486,57.8725,58.0333,155039.0
2016-05-04 15:45:00,75.78,75.83,75.7,75.81,112228.0,58.0333,58.0716,57.9721,58.0563,112228.0
2016-05-04 15:50:00,75.81,75.82,75.72,75.76,129455.0,58.0563,58.064,57.9874,58.018,129455.0
2016-05-04 15:55:00,75.76,75.77,75.66,75.72,253261.0,58.018,58.0257,57.9414,57.9874,253261.0
2016-05-05 09:30:00,76.76,76.91,76.25,76.5,194841.0,58.7838,58.8987,58.3933,58.5847,194841.0
2016-05-05 09:35:00,76.52,76.59,76.11,76.21,99181.0,58.6,58.6536,58.286,58.3626,99181.0
2016-05-05 09:40:00,76.21,76.58,76.13,76.27,95211.0,58.3626,58.646,58.3014,58.4086,95211.0
2016-05-05 09:45:00,76.25,76.28,75.83,76.09,129743.0,58.3933,58.4162,58.0716,58.2707,129743.0
2016-05-05 09:50:00,76.09,76.38,76.04,76.27,98220.0,58.2707,58.4928,58.2324,58.4086,98220.0
2016-05-05 09:55:00,76.27,76.44,76.14,76.18,55257.0,58.4086,58.5388,58.309,58.3396,55257.0
2016-05-05 10:00:00,76.16,76.34,75.86,76.31,109312.0,58.3243,58.4622,58.0946,58.4392,109312.0
2016-05-05 10:05:00,76.33,76.45,76.31,76.34,103368.0,58.4545,58.5464,58.4392,58.4622,103368.0
2016-05-05 10:10:00,76.33,76.41,76.19,76.39,169030.0,58.4545,58.5158,58.3473,58.5005,169030.0
2016-05-05 10:15:00,76.39,76.42,76.01,76.07,121022.0,58.5005,58.5234,58.2095,58.2554,121022.0
2016-05-05 10:20:00,76.11,76.3,75.96,76.07,66589.0,58.286,58.4315,58.1712,58.2554,66589.0
2016-05-05 10:25:00,76.07,76.09,75.87,75.94,47705.0,58.2554,58.2707,58.1022,58.1559,47705.0
2016-05-05 10:30:00,75.92,76.14,75.87,76.03,115473.0,58.1405,58.309,58.1022,58.2248,115473.0
2016-05-05 10:35:00,76.04,76.15,75.85,75.93,59348.0,58.2324,58.3167,58.0869,58.1482,59348.0
2016-05-05 10:40:00,75.94,75.98,75.77,75.8,61504.0,58.1559,58.1865,58.0257,58.0486,61504.0
2016-05-05 10:45:00,75.8,75.83,75.66,75.82,83183.0,58.0486,58.0716,57.9414,58.064,83183.0
2016-05-05 10:50:00,75.79,75.87,75.74,75.84,157889.0,58.041,58.1022,58.0027,58.0793,157889.0
2016-05-05 10:55:00,75.83,75.85,75.71,75.83,88986.0,58.0716,58.0869,57.9797,58.0716,88986.0
2016-05-05 11:00:00,75.83,75.9,75.73,75.89,101804.0,58.0716,58.1252,57.995,58.1176,101804.0
2016-05-05 11:05:00,75.9,76.06,75.89,76.01,76601.0,58.1252,58.2477,58.1176,58.2095,76601.0
2016-05-05 11:10:00,76.02,76.12,75.91,75.91,37881.0,58.2171,58.2937,58.1329,58.1329,37881.0
2016-05-05 11:15:00,75.92,76.06,75.91,76.04,40379.0,58.1405,58.2477,58.1329,58.2324,40379.0
2016-05-05 11:20:00,76.02,76.02,75.74,75.89,58586.0,58.2171,58.2171,58.0027,58.1176,58586.0
2016-05-05 11:25:00,75.88,75.94,75.79,75.86,58468.0,58.1099,58.1559,58.041,58.0946,58468.0
2016-05-05 11:30:00,75.85,75.95,75.79,75.82,40876.0,58.0869,58.1635,58.041,58.064,40876.0
2016-05-05 11:35:00,75.83,75.92,75.71,75.73,51265.0,58.0716,58.1405,57.9797,57.995,51265.0
2016-05-05 11:40:00,75.73,75.76,75.61,75.74,78455.0,57.995,58.018,57.9031,58.0027,78455.0
2016-05-05 11:45:00,75.73,75.79,75.66,75.71,46332.0,57.995,58.041,57.9414,57.9797,46332.0
2016-05-05 11:50:00,75.71,75.84,75.67,75.77,45079.0,57.9797,58.0793,57.9491,58.0257,45079.0
2016-05-05 11:55:00,75.79,75.79,75.61,75.64,43917.0,58.041,58.041,57.9031,57.9261,43917.0
2016-05-05 12:00:00,75.63,75.76,75.61,75.68,39799.0,57.9184,58.018,57.9031,57.9567,39799.0
2016-05-05 12:05:00,75.68,75.73,75.5,75.54,47609.0,57.9567,57.995,57.8189,57.8495,47609.0
2016-05-05 12:10:00,75.54,75.69,75.53,75.61,23507.0,57.8495,57.9644,57.8419,57.9031,23507.0
2016-05-05 12:15:00,75.61,75.71,75.58,75.6,30777.0,57.9031,57.9797,57.8802,57.8955,30777.0
2016-05-05 12:20:00,75.61,75.67,75.51,75.56,37062.0,57.9031,57.9491,57.8266,57.8648,37062.0
2016-05-05 12:25:00,75.56,75.56,75.47,75.53,39594.0,57.8648,57.8648,57.7959,57.8419,39594.0
2016-05-05 12:30:00,75.53,75.66,75.49,75.65,45783.0,57.8419,57.9414,57.8112,57.9338,45783.0
2016-05-05 12:35:00,75.64,75.66,75.5,75.53,20944.0,57.9261,57.9414,57.8189,57.8419,20944.0
2016-05-05 12:40:00,75.53,75.56,75.39,75.48,47450.0,57.8419,57.8648,57.7347,57.8036,47450.0
2016-05-05 12:45:00,75.47,75.47,75.36,75.47,44449.0,57.7959,57.7959,57.7117,57.7959,44449.0
2016-05-05 12:50:00,75.47,75.57,75.46,75.5,103769.0,57.7959,57.8725,57.7883,57.8189,103769.0
2016-05-05 12:55:00,75.51,75.63,75.51,75.55,48946.0,57.8266,57.9184,57.8266,57.8572,48946.0
2016-05-05 13:00:00,75.55,75.59,75.39,75.4,38344.0,57.8572,57.8878,57.7347,57.7423,38344.0
2016-05-05 13:05:00,75.4,75.41,75.28,75.28,75315.0,57.7423,57.75,57.6504,57.6504,75315.0
2016-05-05 13:10:00,75.28,75.31,75.14,75.16,83738.0,57.6504,57.6734,57.5432,57.5585,83738.0
2016-05-05 13:15:00,75.15,75.18,75.08,75.1,96443.0,57.5509,57.5738,57.4973,57.5126,96443.0
2016-05-05 13:20:00,75.1,75.12,75.02,75.02,53370.0,57.5126,57.5279,57.4513,57.4513,53370.0
2016-05-05 13:25:00,75.03,75.04,74.93,74.96,87984.0,57.459,57.4666,57.3824,57.4054,87984.0
2016-05-05 13:30:00,74.96,75.2,74.96,75.13,32233.0,57.4054,57.5891,57.4054,57.5355,32233.0
2016-05-05 13:35:00,75.13,75.15,75.02,75.1,40958.0,57.5355,57.5509,57.4513,57.5126,40958.0
2016-05-05 13:40:00,75.1,75.48,75.09,75.35,98252.0,57.5126,57.8036,57.5049,57.704,98252.0
2016-05-05 13:45:00,75.36,75.47,75.34,75.39,67491.0,57.7117,57.7959,57.6964,57.7347,67491.0
2016-05-05 13:50:00,75.4,75.42,75.33,75.4,55522.0,57.7423,57.7576,57.6887,57.7423,55522.0
2016-05-05 13:55:00,75.4,75.41,75.31,75.34,95806.0,57.7423,57.75,57.6734,57.6964,95806.0
2016-05-05 14:00:00,75.34,75.38,75.21,75.37,63776.0,57.6964,57.727,57.5968,57.7193,63776.0
2016-05-05 14:05:00,75.35,75.43,75.29,75.38,65137.0,57.704,57.7653,57.6581,57.727,65137.0
2016-05-05 14:10:00,75.38,75.46,75.34,75.41,64954.0,57.727,57.7883,57.6964,57.75,64954.0
2016-05-05 14:15:00,75.42,75.42,75.24,75.27,38245.0,57.7576,57.7576,57.6198,57.6428,38245.0
2016-05-05 14:20:00,75.27,75.62,75.27,75.59,62894.0,57.6428,57.9108,57.6428,57.8878,62894.0
2016-05-05 14:25:00,75.59,75.71,75.56,75.62,121923.0,57.8878,57.9797,57.8648,57.9108,121923.0
2016-05-05 14:30:00,75.62,75.64,75.47,75.48,53915.0,57.9108,57.9261,57.7959,57.8036,53915.0
2016-05-05 14:35:00,75.49,75.6,75.47,75.52,47607.0,57.8112,57.8955,57.7959,57.8342,47607.0
2016-05-05 14:40:00,75.52,75.59,75.5,75.59,123291.0,57.8342,57.8878,57.8189,57.8878,123291.0
2016-05-05 14:45:00,75.6,75.61,75.48,75.53,83183.0,57.8955,57.9031,57.8036,57.8419,83183.0
2016-05-05 14:50:00,75.54,75.59,75.46,75.47,58610.0,57.8495,57.8878,57.7883,57.7959,58610.0
2016-05-05 14:55:00,75.47,75.51,75.34,75.35,46340.0,57.7959,57.8266,57.6964,57.704,46340.0
2016-05-05 15:00:00,75.35,75.36,75.23,75.29,52568.0,57.704,57.7117,57.6121,57.6581,52568.0
2016-05-05 15:05:00,75.3,75.41,75.28,75.39,54681.0,57.6657,57.75,57.6504,57.7347,54681.0
2016-05-05 15:10:00,75.39,75.51,75.38,75.44,65168.0,57.7347,57.8266,57.727,57.7729,65168.0
2016-05-05 15:15:00,75.44,75.46,75.32,75.41,48785.0,57.7729,57.7883,57.681,57.75,48785.0
2016-05-05 15:20:00,75.4,75.41,75.34,75.4,72659.0,57.7423,57.75,57.6964,57.7423,72659.0
2016-05-05 15:25:00,75.41,75.44,75.34,75.37,93986.0,57.75,57.7729,57.6964,57.7193,93986.0
2016-05-05 15:30:00,75.37,75.38,75.22,75.26,111428.0,57.7193,57.727,57.6045,57.6351,111428.0
2016-05-05 15:35:00,75.26,75.31,75.17,75.17,126840.0,57.6351,57.6734,57.5662,57.5662,126840.0
2016-05-05 15:40:00,75.18,75.18,75.09,75.17,270448.0,57.5738,57.5738,57.5049,57.5662,270448.0
2016-05-05 15:45:00,75.16,75.22,75.14,75.19,365517.0,57.5585,57.6045,57.5432,57.5815,365517.0
2016-05-05 15:50:00,75.18,75.23,75.18,75.2,177499.0,57.5738,57.6121,57.5738,57.5891,177499.0
2016-05-05 15:55:00,75.2,75.4,75.15,75.39,340461.0,57.5891,57.7423,57.5509,57.7347,340461.0
2016-05-06 09:30:00,75.03,75.13,74.6,74.98,103300.0,57.459,57.5355,57.1297,57.4207,103300.0
2016-05-06 09:35:00,74.97,75.69,74.87,75.3,54300.0,57.413,57.9644,57.3364,57.6657,54300.0
2016-05-06 09:40:00,75.31,75.64,75.23,75.53,66318.0,57.6734,57.9261,57.6121,57.8419,66318.0
2016-05-06 09:45:00,75.55,75.63,75.32,75.47,104656.0,57.8572,57.9184,57.681,57.7959,104656.0
2016-05-06 09:50:00,75.49,75.8,75.47,75.8,127129.0,57.8112,58.0486,57.7959,58.0486,127129.0
2016-05-06 09:55:00,75.81,75.92,75.54,75.59,84772.0,58.0563,58.1405,57.8495,57.8878,84772.0
2016-05-06 10:00:00,75.58,75.81,75.52,75.8,72675.0,57.8802,58.0563,57.8342,58.0486,72675.0
2016-05-06 10:05:00,75.81,75.98,75.78,75.91,137378.0,58.0563,58.1865,58.0333,58.1329,137378.0
2016-05-06 10:10:00,75.9,75.97,75.8,75.96,48946.0,58.1252,58.1788,58.0486,58.1712,48946.0
2016-05-06 10:15:00,75.95,76.01,75.86,75.95,145072.0,58.1635,58.2095,58.0946,58.1635,145072.0
2016-05-06 10:20:00,75.96,75.99,75.67,75.69,72774.0,58.1712,58.1941,57.9491,57.9644,72774.0
2016-05-06 10:25:00,75.69,75.7,75.52,75.54,82582.0,57.9644,57.9721,57.8342,57.8495,82582.0
2016-05-06 10:30:00,75.51,75.63,75.39,75.53,120881.0,57.8266,57.9184,57.7347,57.8419,120881.0
2016-05-06 10:35:00,75.54,75.69,75.47,75.5,95269.0,57.8495,57.9644,57.7959,57.8189,95269.0
2016-05-06 10:40:00,75.5,75.52,75.31,75.38,85262.0,57.8189,57.8342,57.6734,57.727,85262.0
2016-05-06 10:45:00,75.37,75.49,75.34,75.39,26932.0,57.7193,57.8112,57.6964,57.7347,26932.0
2016-05-06 10:50:00,75.39,75.46,75.22,75.3,45782.0,57.7347,57.7883,57.6045,57.6657,45782.0
2016-05-06 10:55:00,75.32,75.33,75.06,75.18,51917.0,57.681,57.6887,57.4819,57.5738,51917.0
2016-05-06 11:00:00,75.18,75.4,75.17,75.29,58746.0,57.5738,57.7423,57.5662,57.6581,58746.0
2016-05-06 11:05:00,75.29,75.3,75.05,75.2,122941.0,57.6581,57.6657,57.4743,57.5891,122941.0
2016-05-06 11:10:00,75.2,75.22,75.06,75.1,73093.0,57.5891,57.6045,57.4819,57.5126,73093.0
2016-05-06 11:15:00,75.11,75.37,75.09,75.28,104540.0,57.5202,57.7193,57.5049,57.6504,104540.0
2016-05-06 11:20:00,75.29,75.43,75.28,75.41,74986.0,57.6581,57.7653,57.6504,57.75,74986.0
2016-05-06 11:25:00,75.42,75.55,75.36,75.55,99387.0,57.7576,57.8572,57.7117,57.8572,99387.0
2016-05-06 11:30:00,75.55,75.73,75.5,75.7,59396.0,57.8572,57.995,57.8189,57.9721,59396.0
2016-05-06 11:35:00,75.69,75.87,75.61,75.81,55350.0,57.9644,58.1022,57.9031,58.0563,55350.0
2016-05-06 11:40:00,75.82,75.87,75.71,75.75,70924.0,58.064,58.1022,57.9797,58.0103,70924.0
2016-05-06 11:45:00,75.74,75.75,75.55,75.55,44333.0,58.0027,58.0103,57.8572,57.8572,44333.0
2016-05-06 11:50:00,75.56,75.6,75.53,75.58,73738.0,57.8648,57.8955,57.8419,57.8802,73738.0
2016-05-06 11:55:00,75.58,75.6,75.32,75.34,36254.0,57.8802,57.8955,57.681,57.6964,36254.0
2016-05-06 12:00:00,75.34,75.46,75.31,75.31,57511.0,57.6964,57.7883,57.6734,57.6734,57511.0
2016-05-06 12:05:00,75.3,75.4,75.27,75.31,65367.0,57.6657,57.7423,57.6428,57.6734,65367.0
2016-05-06 12:10:00,75.32,75.39,75.3,75.35,39808.0,57.681,57.7347,57.6657,57.704,39808.0
2016-05-06 12:15:00,75.34,75.35,75.23,75.28,39775.0,57.6964,57.704,57.6121,57.6504,39775.0
2016-05-06 12:20:00,75.28,75.36,75.2,75.27,30964.0,57.6504,57.7117,57.5891,57.6428,30964.0
2016-05-06 12:25:00,75.26,75.28,75.08,75.11,38178.0,57.6351,57.6504,57.4973,57.5202,38178.0
2016-05-06 12:30:00,75.11,75.13,74.97,75.05,66473.0,57.5202,57.5355,57.413,57.4743,66473.0
2016-05-06 12:35:00,75.05,75.36,75.04,75.29,60458.0,57.4743,57.7117,57.4666,57.6581,60458.0
2016-05-06 12:40:00,75.29,75.43,75.29,75.36,30257.0,57.6581,57.7653,57.6581,57.7117,30257.0
2016-05-06 12:45:00,75.35,75.38,75.27,75.37,47040.0,57.704,57.727,57.6428,57.7193,47040.0
2016-05-06 12:50:00,75.36,75.41,75.3,75.35,35287.0,57.7117,57.75,57.6657,57.704,35287.0
2016-05-06 12:55:00,75.36,75.46,75.29,75.43,39053.0,57.7117,57.7883,57.6581,57.7653,39053.0
2016-05-06 13:00:00,75.43,75.46,75.32,75.34,75352.0,57.7653,57.7883,57.681,57.6964,75352.0
2016-05-06 13:05:00,75.33,75.41,75.27,75.35,51836.0,57.6887,57.75,57.6428,57.704,51836.0
2016-05-06 13:10:00,75.33,75.51,75.33,75.47,47295.0,57.6887,57.8266,57.6887,57.7959,47295.0
2016-05-06 13:15:00,75.47,75.47,75.29,75.36,45820.0,57.7959,57.7959,57.6581,57.7117,45820.0
2016-05-06 13:20:00,75.34,75.47,75.3,75.46,45772.0,57.6964,57.7959,57.6657,57.7883,45772.0
2016-05-06 13:25:00,75.46,75.46,75.28,75.3,35556.0,57.7883,57.7883,57.6504,57.6657,35556.0
2016-05-06 13:30:00,75.3,75.36,75.25,75.33,48708.0,57.6657,57.7117,57.6274,57.6887,48708.0
2016-05-06 13:35:00,75.35,75.42,75.24,75.25,35319.0,57.704,57.7576,57.6198,57.6274,35319.0
2016-05-06 13:40:00,75.25,75.27,75.09,75.11,66359.0,57.6274,57.6428,57.5049,57.5202,66359.0
2016-05-06 13:45:00,75.11,75.26,75.09,75.2,63173.0,57.5202,57.6351,57.5049,57.5891,63173.0
2016-05-06 13:50:00,75.2,75.3,75.15,75.29,57153.0,57.5891,57.6657,57.5509,57.6581,57153.0
2016-05-06 13:55:00,75.3,75.48,75.25,75.48,71281.0,57.6657,57.8036,57.6274,57.8036,71281.0
2016-05-06 14:00:00,75.5,75.59,75.44,75.58,66470.0,57.8189,57.8878,57.7729,57.8802,66470.0
2016-05-06 14:05:00,75.56,75.61,75.52,75.56,78914.0,57.8648,57.9031,57.8342,57.8648,78914.0
2016-05-06 14:10:00,75.56,75.56,75.44,75.47,67633.0,57.8648,57.8648,57.7729,57.7959,67633.0
2016-05-06 14:15:00,75.47,75.55,75.41,75.5,77401.0,57.7959,57.8572,57.75,57.8189,77401.0
2016-05-06 14:20:00,75.51,75.64,75.51,75.53,24688.0,57.8266,57.9261,57.8266,57.8419,24688.0
2016-05-06 14:25:00,75.53,75.59,75.41,75.42,31650.0,57.8419,57.8878,57.75,57.7576,31650.0
2016-05-06 14:30:00,75.43,75.44,75.36,75.36,27707.0,57.7653,57.7729,57.7117,57.7117,27707.0
2016-05-06 14:35:00,75.37,75.37,75.24,75.35,45007.0,57.7193,57.7193,57.6198,57.704,45007.0
2016-05-06 14:40:00,75.35,75.35,75.25,75.25,49237.0,57.704,57.704,57.6274,57.6274,49237.0
2016-05-06 14:45:00,75.25,75.34,75.23,75.27,55956.0,57.6274,57.6964,57.6121,57.6428,55956.0
2016-05-06 14:50:00,75.27,75.41,75.26,75.41,44846.0,57.6428,57.75,57.6351,57.75,44846.0
2016-05-06 14:55:00,75.41,75.46,75.35,75.4,53442.0,57.75,57.7883,57.704,57.7423,53442.0
2016-05-06 15:00:00,75.4,75.51,75.39,75.49,87567.0,57.7423,57.8266,57.7347,57.8112,87567.0
2016-05-06 15:05:00,75.5,75.5,75.41,75.42,58608.0,57.8189,57.8189,57.75,57.7576,58608.0
2016-05-06 15:10:00,75.41,75.42,75.35,75.4,57198.0,57.75,57.7576,57.704,57.7423,57198.0
2016-05-06 15:15:00,75.4,75.49,75.35,75.43,49619.0,57.7423,57.8112,57.704,57.7653,49619.0
2016-05-06 15:20:00,75.41,75.44,75.34,75.34,46748.0,57.75,57.7729,57.6964,57.6964,46748.0
2016-05-06 15:25:00,75.34,75.37,75.27,75.29,40626.0,57.6964,57.7193,57.6428,57.6581,40626.0
2016-05-06 15:30:00,75.29,75.29,75.13,75.14,96388.0,57.6581,57.6581,57.5355,57.5432,96388.0
2016-05-06 15:35:00,75.15,75.16,75.04,75.09,135352.0,57.5509,57.5585,57.4666,57.5049,135352.0
2016-05-06 15:40:00,75.09,75.13,74.91,74.93,181166.0,57.5049,57.5355,57.3671,57.3824,181166.0
2016-05-06 15:45:00,74.93,75.04,74.92,74.94,82085.0,57.3824,57.4666,57.3747,57.39,82085.0
2016-05-06 15:50:00,74.95,75.05,74.94,75.05,120050.0,57.3977,57.4743,57.39,57.4743,120050.0
2016-05-06 15:55:00,75.05,75.13,75.04,75.13,246290.0,57.4743,57.5355,57.4666,57.5355,246290.0
2016-05-09 09:30:00,73.49,74.17,73.0,74.17,524515.0,56.2796,56.8004,55.9044,56.8004,524515.0
2016-05-09 09:35:00,74.18,74.29,73.74,74.21,201941.0,56.808,56.8923,56.4711,56.831,201941.0
2016-05-09 09:40:00,74.18,74.21,73.87,74.12,128809.0,56.808,56.831,56.5706,56.7621,128809.0
2016-05-09 09:45:00,74.09,74.1,73.61,73.72,205163.0,56.7391,56.7468,56.3715,56.4557,205163.0
2016-05-09 09:50:00,73.72,73.85,73.64,73.8,117833.0,56.4557,56.5553,56.3945,56.517,117833.0
2016-05-09 09:55:00,73.82,73.84,73.51,73.62,136510.0,56.5323,56.5476,56.2949,56.3792,136510.0
2016-05-09 10:00:00,73.62,73.95,73.57,73.81,165404.0,56.3792,56.6319,56.3409,56.5247,165404.0
2016-05-09 10:05:00,73.81,74.14,73.81,73.83,199110.0,56.5247,56.7774,56.5247,56.54,199110.0
2016-05-09 10:10:00,73.83,73.94,73.54,73.57,163845.0,56.54,56.6242,56.3179,56.3409,163845.0
2016-05-09 10:15:00,73.56,73.57,73.38,73.45,118598.0,56.3332,56.3409,56.1954,56.249,118598.0
2016-05-09 10:20:00,73.45,73.52,73.28,73.34,111972.0,56.249,56.3026,56.1188,56.1647,111972.0
2016-05-09 10:25:00,73.34,73.41,73.07,73.39,183660.0,56.1647,56.2183,55.958,56.203,183660.0
2016-05-09 10:30:00,73.38,73.46,73.19,73.41,127850.0,56.1954,56.2566,56.0499,56.2183,127850.0
2016-05-09 10:35:00,73.41,73.51,73.05,73.1,132948.0,56.2183,56.2949,55.9427,55.9809,132948.0
2016-05-09 10:40:00,73.09,73.09,72.88,72.9,128930.0,55.9733,55.9733,55.8125,55.8278,128930.0
2016-05-09 10:45:00,72.91,72.95,72.78,72.84,125276.0,55.8354,55.8661,55.7359,55.7818,125276.0
2016-05-09 10:50:00,72.83,72.89,72.69,72.72,146550.0,55.7742,55.8201,55.667,55.6899,146550.0
2016-05-09 10:55:00,72.71,72.73,72.5,72.58,193684.0,55.6823,55.6976,55.5215,55.5827,193684.0
2016-05-09 11:00:00,72.58,72.86,72.53,72.83,153034.0,55.5827,55.7971,55.5444,55.7742,153034.0
2016-05-09 11:05:00,72.82,72.89,72.73,72.76,126644.0,55.7665,55.8201,55.6976,55.7206,126644.0
2016-05-09 11:10:00,72.76,72.8,72.5,72.52,116762.0,55.7206,55.7512,55.5215,55.5368,116762.0
2016-05-09 11:15:00,72.5,72.57,72.5,72.57,81765.0,55.5215,55.5751,55.5215,55.5751,81765.0
2016-05-09 11:20:00,72.56,72.6,72.5,72.58,97211.0,55.5674,55.598,55.5215,55.5827,97211.0
2016-05-09 11:25:00,72.57,72.86,72.52,72.81,103852.0,55.5751,55.7971,55.5368,55.7589,103852.0
2016-05-09 11:30:00,72.81,73.02,72.8,72.98,138479.0,55.7589,55.9197,55.7512,55.889,138479.0
2016-05-09 11:35:00,72.98,72.99,72.8,72.84,61711.0,55.889,55.8967,55.7512,55.7818,61711.0
2016-05-09 11:40:00,72.84,72.87,72.7,72.75,101460.0,55.7818,55.8048,55.6746,55.7129,101460.0
2016-05-09 11:45:00,72.75,72.75,72.5,72.6,146282.0,55.7129,55.7129,55.5215,55.598,146282.0
2016-05-09 11:50:00,72.59,72.71,72.57,72.66,73900.0,55.5904,55.6823,55.5751,55.644,73900.0
2016-05-09 11:55:00,72.65,72.71,72.5,72.51,89785.0,55.6363,55.6823,55.5215,55.5291,89785.0
2016-05-09 12:00:00,72.51,72.59,72.5,72.51,130509.0,55.5291,55.5904,55.5215,55.5291,130509.0
2016-05-09 12:05:00,72.5,72.59,72.38,72.41,175683.0,55.5215,55.5904,55.4296,55.4525,175683.0
2016-05-09 12:10:00,72.4,72.59,72.34,72.54,101087.0,55.4449,55.5904,55.3989,55.5521,101087.0
2016-05-09 12:15:00,72.55,72.62,72.39,72.62,102509.0,55.5597,55.6134,55.4372,55.6134,102509.0
2016-05-09 12:20:00,72.61,72.72,72.57,72.64,92584.0,55.6057,55.6899,55.5751,55.6287,92584.0
2016-05-09 12:25:00,72.65,72.78,72.65,72.74,66634.0,55.6363,55.7359,55.6363,55.7052,66634.0
2016-05-09 12:30:00,72.75,72.75,72.5,72.53,80022.0,55.7129,55.7129,55.5215,55.5444,80022.0
2016-05-09 12:35:00,72.53,72.55,72.42,72.49,53396.0,55.5444,55.5597,55.4602,55.5138,53396.0
2016-05-09 12:40:00,72.49,72.58,72.45,72.47,77158.0,55.5138,55.5827,55.4832,55.4985,77158.0
2016-05-09 12:45:00,72.48,72.56,72.47,72.54,86433.0,55.5061,55.5674,55.4985,55.5521,86433.0
2016-05-09 12:50:00,72.54,72.58,72.48,72.58,55772.0,55.5521,55.5827,55.5061,55.5827,55772.0
2016-05-09 12:55:00,72.59,72.73,72.58,72.73,67285.0,55.5904,55.6976,55.5827,55.6976,67285.0
2016-05-09 13:00:00,72.73,72.84,72.72,72.82,57425.0,55.6976,55.7818,55.6899,55.7665,57425.0
2016-05-09 13:05:00,72.81,72.91,72.79,72.89,66340.0,55.7589,55.8354,55.7435,55.8201,66340.0
2016-05-09 13:10:00,72.89,72.91,72.84,72.86,57314.0,55.8201,55.8354,55.7818,55.7971,57314.0
2016-05-09 13:15:00,72.86,72.86,72.76,72.79,68068.0,55.7971,55.7971,55.7206,55.7435,68068.0
2016-05-09 13:20:00,72.8,72.87,72.76,72.81,60582.0,55.7512,55.8048,55.7206,55.7589,60582.0
2016-05-09 13:25:00,72.81,72.85,72.79,72.81,71672.0,55.7589,55.7895,55.7435,55.7589,71672.0
2016-05-09 13:30:00,72.81,72.83,72.75,72.77,100177.0,55.7589,55.7742,55.7129,55.7282,100177.0
2016-05-09 13:35:00,72.76,72.79,72.73,72.75,41894.0,55.7206,55.7435,55.6976,55.7129,41894.0
2016-05-09 13:40:00,72.75,72.95,72.74,72.92,54246.0,55.7129,55.8661,55.7052,55.8431,54246.0
2016-05-09 13:45:00,72.91,72.91,72.83,72.86,38279.0,55.8354,55.8354,55.7742,55.7971,38279.0
2016-05-09 13:50:00,72.87,72.91,72.8,72.8,44554.0,55.8048,55.8354,55.7512,55.7512,44554.0
2016-05-09 13:55:00,72.8,72.81,72.7,72.73,37575.0,55.7512,55.7589,55.6746,55.6976,37575.0
2016-05-09 14:00:00,72.73,72.8,72.71,72.72,47235.0,55.6976,55.7512,55.6823,55.6899,47235.0
2016-05-09 14:05:00,72.71,72.72,72.59,72.66,72884.0,55.6823,55.6899,55.5904,55.644,72884.0
2016-05-09 14:10:00,72.66,72.81,72.64,72.72,57193.0,55.644,55.7589,55.6287,55.6899,57193.0
2016-05-09 14:15:00,72.7,72.73,72.64,72.7,95446.0,55.6746,55.6976,55.6287,55.6746,95446.0
2016-05-09 14:20:00,72.7,72.78,72.6,72.74,157476.0,55.6746,55.7359,55.598,55.7052,157476.0
2016-05-09 14:25:00,72.74,72.81,72.71,72.74,49731.0,55.7052,55.7589,55.6823,55.7052,49731.0
2016-05-09 14:30:00,72.74,72.86,72.73,72.81,61110.0,55.7052,55.7971,55.6976,55.7589,61110.0
2016-05-09 14:35:00,72.81,72.92,72.78,72.88,68410.0,55.7589,55.8431,55.7359,55.8125,68410.0
2016-05-09 14:40:00,72.88,72.88,72.75,72.78,54022.0,55.8125,55.8125,55.7129,55.7359,54022.0
2016-05-09 14:45:00,72.78,72.88,72.74,72.87,68761.0,55.7359,55.8125,55.7052,55.8048,68761.0
2016-05-09 14:50:00,72.87,72.99,72.86,72.96,58813.0,55.8048,55.8967,55.7971,55.8737,58813.0
2016-05-09 14:55:00,72.97,73.05,72.9,72.97,81862.0,55.8814,55.9427,55.8278,55.8814,81862.0
2016-05-09 15:00:00,72.98,72.99,72.87,72.89,67041.0,55.889,55.8967,55.8048,55.8201,67041.0
2016-05-09 15:05:00,72.89,72.98,72.85,72.95,67191.0,55.8201,55.889,55.7895,55.8661,67191.0
2016-05-09 15:10:00,72.95,72.97,72.82,72.86,62631.0,55.8661,55.8814,55.7665,55.7971,62631.0
2016-05-09 15:15:00,72.86,72.87,72.78,72.84,85703.0,55.7971,55.8048,55.7359,55.7818,85703.0
2016-05-09 15:20:00,72.83,72.83,72.7,72.71,100454.0,55.7742,55.7742,55.6746,55.6823,100454.0
2016-05-09 15:25:00,72.72,72.76,72.69,72.7,126994.0,55.6899,55.7206,55.667,55.6746,126994.0
2016-05-09 15:30:00,72.7,72.72,72.59,72.64,144888.0,55.6746,55.6899,55.5904,55.6287,144888.0
2016-05-09 15:35:00,72.63,72.77,72.63,72.75,136634.0,55.621,55.7282,55.621,55.7129,136634.0
2016-05-09 15:40:00,72.74,72.75,72.64,72.67,146306.0,55.7052,55.7129,55.6287,55.6516,146306.0
2016-05-09 15:45:00,72.68,72.8,72.67,72.8,126343.0,55.6593,55.7512,55.6516,55.7512,126343.0
2016-05-09 15:50:00,72.8,72.81,72.75,72.78,247969.0,55.7512,55.7589,55.7129,55.7359,247969.0
2016-05-09 15:55:00,72.79,72.79,72.69,72.77,391988.0,55.7435,55.7435,55.667,55.7282,391988.0
2016-05-10 09:30:00,73.33,73.74,73.09,73.66,219938.0,56.1571,56.4711,55.9733,56.4098,219938.0
2016-05-10 09:35:00,73.63,73.79,73.37,73.53,210920.0,56.3868,56.5094,56.1877,56.3102,210920.0
2016-05-10 09:40:00,73.54,73.72,73.44,73.49,90537.0,56.3179,56.4557,56.2413,56.2796,90537.0
2016-05-10 09:45:00,73.51,73.92,73.42,73.91,107011.0,56.2949,56.6089,56.226,56.6012,107011.0
2016-05-10 09:50:00,73.9,74.05,73.77,73.81,139379.0,56.5936,56.7085,56.494,56.5247,139379.0
2016-05-10 09:55:00,73.81,73.85,73.51,73.68,86948.0,56.5247,56.5553,56.2949,56.4251,86948.0
2016-05-10 10:00:00,73.66,73.79,73.61,73.68,96829.0,56.4098,56.5094,56.3715,56.4251,96829.0
2016-05-10 10:05:00,73.69,74.08,73.68,74.0,155131.0,56.4328,56.7314,56.4251,56.6702,155131.0
2016-05-10 10:10:00,73.99,74.02,73.8,73.97,64474.0,56.6625,56.6855,56.517,56.6472,64474.0
2016-05-10 10:15:00,73.99,74.16,73.87,73.88,104198.0,56.6625,56.7927,56.5706,56.5783,104198.0
2016-05-10 10:20:00,73.88,73.9,73.66,73.68,98633.0,56.5783,56.5936,56.4098,56.4251,98633.0
2016-05-10 10:25:00,73.69,73.77,73.66,73.75,98986.0,56.4328,56.494,56.4098,56.4787,98986.0
2016-05-10 10:30:00,73.76,74.12,73.73,74.11,182316.0,56.4864,56.7621,56.4634,56.7544,182316.0
2016-05-10 10:35:00,74.12,74.22,74.0,74.17,94353.0,56.7621,56.8387,56.6702,56.8004,94353.0
2016-05-10 10:40:00,74.17,74.44,74.13,74.44,110725.0,56.8004,57.0071,56.7697,57.0071,110725.0
2016-05-10 10:45:00,74.44,74.51,74.34,74.51,116311.0,57.0071,57.0607,56.9305,57.0607,116311.0
2016-05-10 10:50:00,74.51,74.54,74.29,74.34,81062.0,57.0607,57.0837,56.8923,56.9305,81062.0
2016-05-10 10:55:00,74.35,74.35,74.17,74.17,67198.0,56.9382,56.9382,56.8004,56.8004,67198.0
2016-05-10 11:00:00,74.15,74.31,74.14,74.26,47310.0,56.785,56.9076,56.7774,56.8693,47310.0
2016-05-10 11:05:00,74.25,74.25,74.04,74.13,67006.0,56.8616,56.8616,56.7008,56.7697,67006.0
2016-05-10 11:10:00,74.12,74.17,74.02,74.03,77979.0,56.7621,56.8004,56.6855,56.6931,77979.0
2016-05-10 11:15:00,74.03,74.09,73.85,73.91,36023.0,56.6931,56.7391,56.5553,56.6012,36023.0
2016-05-10 11:20:00,73.91,73.91,73.72,73.88,56119.0,56.6012,56.6012,56.4557,56.5783,56119.0
2016-05-10 11:25:00,73.9,74.1,73.84,74.1,68428.0,56.5936,56.7468,56.5476,56.7468,68428.0
2016-05-10 11:30:00,74.11,74.24,74.09,74.19,54472.0,56.7544,56.854,56.7391,56.8157,54472.0
2016-05-10 11:35:00,74.19,74.23,74.13,74.14,94958.0,56.8157,56.8463,56.7697,56.7774,94958.0
2016-05-10 11:40:00,74.13,74.16,73.98,74.02,52257.0,56.7697,56.7927,56.6549,56.6855,52257.0
2016-05-10 11:45:00,74.03,74.13,74.01,74.06,31879.0,56.6931,56.7697,56.6778,56.7161,31879.0
2016-05-10 11:50:00,74.06,74.21,74.02,74.15,63280.0,56.7161,56.831,56.6855,56.785,63280.0
2016-05-10 11:55:00,74.15,74.16,74.04,74.13,43447.0,56.785,56.7927,56.7008,56.7697,43447.0
2016-05-10 12:00:00,74.13,74.17,74.09,74.11,42433.0,56.7697,56.8004,56.7391,56.7544,42433.0
2016-05-10 12:05:00,74.1,74.27,74.1,74.23,59364.0,56.7468,56.8769,56.7468,56.8463,59364.0
2016-05-10 12:10:00,74.24,74.36,74.24,74.3,59386.0,56.854,56.9459,56.854,56.8999,59386.0
2016-05-10 12:15:00,74.3,74.34,74.24,74.3,79455.0,56.8999,56.9305,56.854,56.8999,79455.0
2016-05-10 12:20:00,74.3,74.3,74.22,74.26,65063.0,56.8999,56.8999,56.8387,56.8693,65063.0
2016-05-10 12:25:00,74.25,74.29,74.23,74.28,80239.0,56.8616,56.8923,56.8463,56.8846,80239.0
2016-05-10 12:30:00,74.27,74.3,74.2,74.2,64452.0,56.8769,56.8999,56.8233,56.8233,64452.0
2016-05-10 12:35:00,74.2,74.21,74.15,74.17,54380.0,56.8233,56.831,56.785,56.8004,54380.0
2016-05-10 12:40:00,74.17,74.2,74.15,74.16,89280.0,56.8004,56.8233,56.785,56.7927,89280.0
2016-05-10 12:45:00,74.16,74.2,74.16,74.18,50269.0,56.7927,56.8233,56.7927,56.808,50269.0
2016-05-10 12:50:00,74.17,74.22,74.15,74.21,53350.0,56.8004,56.8387,56.785,56.831,53350.0
2016-05-10 12:55:00,74.21,74.26,74.2,74.23,50978.0,56.831,56.8693,56.8233,56.8463,50978.0
2016-05-10 13:00:00,74.23,74.25,74.19,74.2,58306.0,56.8463,56.8616,56.8157,56.8233,58306.0
2016-05-10 13:05:00,74.2,74.27,74.2,74.24,29645.0,56.8233,56.8769,56.8233,56.854,29645.0
2016-05-10 13:10:00,74.23,74.23,74.15,74.17,28225.0,56.8463,56.8463,56.785,56.8004,28225.0
2016-05-10 13:15:00,74.18,74.21,74.15,74.18,52715.0,56.808,56.831,56.785,56.808,52715.0
2016-05-10 13:20:00,74.17,74.2,74.04,74.05,106267.0,56.8004,56.8233,56.7008,56.7085,106267.0
2016-05-10 13:25:00,74.06,74.11,74.01,74.06,81826.0,56.7161,56.7544,56.6778,56.7161,81826.0
2016-05-10 13:30:00,74.07,74.14,74.05,74.11,48106.0,56.7238,56.7774,56.7085,56.7544,48106.0
2016-05-10 13:35:00,74.11,74.21,74.09,74.14,63033.0,56.7544,56.831,56.7391,56.7774,63033.0
2016-05-10 13:40:00,74.13,74.15,74.07,74.13,48759.0,56.7697,56.785,56.7238,56.7697,48759.0
2016-05-10 13:45:00,74.13,74.18,74.13,74.14,40783.0,56.7697,56.808,56.7697,56.7774,40783.0
2016-05-10 13:50:00,74.14,74.28,74.1,74.23,70130.0,56.7774,56.8846,56.7468,56.8463,70130.0
2016-05-10 13:55:00,74.23,74.29,74.19,74.27,34631.0,56.8463,56.8923,56.8157,56.8769,34631.0
2016-05-10 14:00:00,74.27,74.29,74.2,74.25,59147.0,56.8769,56.8923,56.8233,56.8616,59147.0
2016-05-10 14:05:00,74.25,74.25,74.17,74.19,42602.0,56.8616,56.8616,56.8004,56.8157,42602.0
2016-05-10 14:10:00,74.19,74.28,74.19,74.21,37397.0,56.8157,56.8846,56.8157,56.831,37397.0
2016-05-10 14:15:00,74.22,74.32,74.22,74.28,49410.0,56.8387,56.9152,56.8387,56.8846,49410.0
2016-05-10 14:20:00,74.29,74.31,74.23,74.25,67406.0,56.8923,56.9076,56.8463,56.8616,67406.0
2016-05-10 14:25:00,74.25,74.34,74.25,74.29,67703.0,56.8616,56.9305,56.8616,56.8923,67703.0
2016-05-10 14:30:00,74.28,74.29,74.21,74.21,40032.0,56.8846,56.8923,56.831,56.831,40032.0
2016-05-10 14:35:00,74.21,74.23,74.09,74.13,82766.0,56.831,56.8463,56.7391,56.7697,82766.0
2016-05-10 14:40:00,74.12,74.3,74.11,74.28,47955.0,56.7621,56.8999,56.7544,56.8846,47955.0
2016-05-10 14:45:00,74.28,74.32,74.27,74.31,49217.0,56.8846,56.9152,56.8769,56.9076,49217.0
2016-05-10 14:50:00,74.3,74.31,74.23,74.23,29579.0,56.8999,56.9076,56.8463,56.8463,29579.0
2016-05-10 14:55:00,74.23,74.24,74.1,74.13,43080.0,56.8463,56.854,56.7468,56.7697,43080.0
2016-05-10 15:00:00,74.12,74.16,74.05,74.05,34187.0,56.7621,56.7927,56.7085,56.7085,34187.0
2016-05-10 15:05:00,74.05,74.09,73.98,74.03,67233.0,56.7085,56.7391,56.6549,56.6931,67233.0
2016-05-10 15:10:00,74.04,74.12,74.03,74.08,44716.0,56.7008,56.7621,56.6931,56.7314,44716.0
2016-05-10 15:15:00,74.07,74.17,74.07,74.15,29433.0,56.7238,56.8004,56.7238,56.785,29433.0
2016-05-10 15:20:00,74.16,74.25,74.13,74.23,64456.0,56.7927,56.8616,56.7697,56.8463,64456.0
2016-05-10 15:25:00,74.23,74.25,74.14,74.16,72341.0,56.8463,56.8616,56.7774,56.7927,72341.0
2016-05-10 15:30:00,74.16,74.21,74.13,74.14,45768.0,56.7927,56.831,56.7697,56.7774,45768.0
2016-05-10 15:35:00,74.14,74.26,74.11,74.22,128987.0,56.7774,56.8693,56.7544,56.8387,128987.0
2016-05-10 15:40:00,74.22,74.33,74.21,74.29,132902.0,56.8387,56.9229,56.831,56.8923,132902.0
2016-05-10 15:45:00,74.28,74.3,74.2,74.21,111191.0,56.8846,56.8999,56.8233,56.831,111191.0
2016-05-10 15:50:00,74.22,74.26,74.21,74.23,97142.0,56.8387,56.8693,56.831,56.8463,97142.0
2016-05-10 15:55:00,74.22,74.28,74.2,74.23,279271.0,56.8387,56.8846,56.8233,56.8463,279271.0
2016-05-11 09:30:00,74.01,74.36,74.01,74.2,135385.0,56.6778,56.9459,56.6778,56.8233,135385.0
2016-05-11 09:35:00,74.21,74.39,74.1,74.1,122672.0,56.831,56.9688,56.7468,56.7468,122672.0
2016-05-11 09:40:00,74.12,74.14,73.85,73.9,38988.0,56.7621,56.7774,56.5553,56.5936,38988.0
2016-05-11 09:45:00,73.89,74.02,73.74,73.77,56690.0,56.5859,56.6855,56.4711,56.494,56690.0
2016-05-11 09:50:00,73.8,73.84,73.55,73.63,56140.0,56.517,56.5476,56.3256,56.3868,56140.0
2016-05-11 09:55:00,73.63,73.65,73.48,73.49,125117.0,56.3868,56.4021,56.272,56.2796,125117.0
2016-05-11 10:00:00,73.49,73.61,73.47,73.55,78586.0,56.2796,56.3715,56.2643,56.3256,78586.0
2016-05-11 10:05:00,73.56,73.74,73.55,73.71,67954.0,56.3332,56.4711,56.3256,56.4481,67954.0
2016-05-11 10:10:00,73.73,73.81,73.65,73.66,64178.0,56.4634,56.5247,56.4021,56.4098,64178.0
2016-05-11 10:15:00,73.66,73.84,73.55,73.67,70457.0,56.4098,56.5476,56.3256,56.4175,70457.0
2016-05-11 10:20:00,73.69,73.82,73.68,73.81,35690.0,56.4328,56.5323,56.4251,56.5247,35690.0
2016-05-11 10:25:00,73.81,73.83,73.7,73.79,42204.0,56.5247,56.54,56.4404,56.5094,42204.0
2016-05-11 10:30:00,73.81,74.78,73.8,74.6,267372.0,56.5247,57.2675,56.517,57.1297,267372.0
2016-05-11 10:35:00,74.59,74.75,74.44,74.47,116305.0,57.122,57.2445,57.0071,57.0301,116305.0
2016-05-11 10:40:00,74.47,74.5,74.23,74.25,161490.0,57.0301,57.0531,56.8463,56.8616,161490.0
2016-05-11 10:45:00,74.25,74.3,74.15,74.23,141444.0,56.8616,56.8999,56.785,56.8463,141444.0
2016-05-11 10:50:00,74.25,74.5,74.24,74.49,51293.0,56.8616,57.0531,56.854,57.0454,51293.0
2016-05-11 10:55:00,74.51,74.66,74.46,74.6,57881.0,57.0607,57.1756,57.0224,57.1297,57881.0
2016-05-11 11:00:00,74.58,74.59,74.15,74.19,54921.0,57.1143,57.122,56.785,56.8157,54921.0
2016-05-11 11:05:00,74.18,74.34,74.17,74.28,26588.0,56.808,56.9305,56.8004,56.8846,26588.0
2016-05-11 11:10:00,74.28,74.5,74.27,74.5,46856.0,56.8846,57.0531,56.8769,57.0531,46856.0
2016-05-11 11:15:00,74.5,74.66,74.5,74.56,41509.0,57.0531,57.1756,57.0531,57.099,41509.0
2016-05-11 11:20:00,74.54,74.66,74.48,74.64,34170.0,57.0837,57.1756,57.0378,57.1603,34170.0
2016-05-11 11:25:00,74.65,74.72,74.62,74.67,52638.0,57.168,57.2216,57.145,57.1833,52638.0
2016-05-11 11:30:00,74.67,74.68,74.53,74.66,50815.0,57.1833,57.1909,57.0761,57.1756,50815.0
2016-05-11 11:35:00,74.65,74.7,74.59,74.64,31422.0,57.168,57.2062,57.122,57.1603,31422.0
2016-05-11 11:40:00,74.64,74.79,74.64,74.75,24134.0,57.1603,57.2752,57.1603,57.2445,24134.0
2016-05-11 11:45:00,74.74,74.85,74.71,74.72,51569.0,57.2369,57.3211,57.2139,57.2216,51569.0
2016-05-11 11:50:00,74.71,74.73,74.62,74.65,49022.0,57.2139,57.2292,57.145,57.168,49022.0
2016-05-11 11:55:00,74.66,74.68,74.57,74.59,61858.0,57.1756,57.1909,57.1067,57.122,61858.0
2016-05-11 12:00:00,74.59,74.63,74.5,74.54,47713.0,57.122,57.1526,57.0531,57.0837,47713.0
2016-05-11 12:05:00,74.53,74.54,74.42,74.43,22719.0,57.0761,57.0837,56.9918,56.9995,22719.0
2016-05-11 12:10:00,74.43,74.52,74.42,74.44,38357.0,56.9995,57.0684,56.9918,57.0071,38357.0
2016-05-11 12:15:00,74.43,74.47,74.38,74.4,32340.0,56.9995,57.0301,56.9612,56.9765,32340.0
2016-05-11 12:20:00,74.41,74.48,74.39,74.46,33092.0,56.9842,57.0378,56.9688,57.0224,33092.0
2016-05-11 12:25:00,74.46,74.49,74.39,74.46,23231.0,57.0224,57.0454,56.9688,57.0224,23231.0
2016-05-11 12:30:00,74.46,74.46,74.36,74.41,29422.0,57.0224,57.0224,56.9459,56.9842,29422.0
2016-05-11 12:35:00,74.42,74.46,74.38,74.45,44998.0,56.9918,57.0224,56.9612,57.0148,44998.0
2016-05-11 12:40:00,74.45,74.45,74.36,74.42,27207.0,57.0148,57.0148,56.9459,56.9918,27207.0
2016-05-11 12:45:00,74.41,74.42,74.32,74.37,27559.0,56.9842,56.9918,56.9152,56.9535,27559.0
2016-05-11 12:50:00,74.36,74.36,74.28,74.3,25080.0,56.9459,56.9459,56.8846,56.8999,25080.0
2016-05-11 12:55:00,74.31,74.42,74.29,74.35,36784.0,56.9076,56.9918,56.8923,56.9382,36784.0
2016-05-11 13:00:00,74.35,74.39,74.31,74.35,33767.0,56.9382,56.9688,56.9076,56.9382,33767.0
2016-05-11 13:05:00,74.36,74.37,74.32,74.33,40019.0,56.9459,56.9535,56.9152,56.9229,40019.0
2016-05-11 13:10:00,74.33,74.41,74.32,74.35,44248.0,56.9229,56.9842,56.9152,56.9382,44248.0
2016-05-11 13:15:00,74.34,74.38,74.31,74.34,67885.0,56.9305,56.9612,56.9076,56.9305,67885.0
2016-05-11 13:20:00,74.34,74.35,74.29,74.34,60329.0,56.9305,56.9382,56.8923,56.9305,60329.0
2016-05-11 13:25:00,74.35,74.43,74.33,74.41,54260.0,56.9382,56.9995,56.9229,56.9842,54260.0
2016-05-11 13:30:00,74.42,74.42,74.28,74.28,44947.0,56.9918,56.9918,56.8846,56.8846,44947.0
2016-05-11 13:35:00,74.27,74.33,74.22,74.22,29662.0,56.8769,56.9229,56.8387,56.8387,29662.0
2016-05-11 13:40:00,74.22,74.26,74.19,74.25,36615.0,56.8387,56.8693,56.8157,56.8616,36615.0
2016-05-11 13:45:00,74.24,74.35,74.24,74.35,37394.0,56.854,56.9382,56.854,56.9382,37394.0
2016-05-11 13:50:00,74.35,74.35,74.28,74.29,42098.0,56.9382,56.9382,56.8846,56.8923,42098.0
2016-05-11 13:55:00,74.3,74.34,74.26,74.27,23878.0,56.8999,56.9305,56.8693,56.8769,23878.0
2016-05-11 14:00:00,74.25,74.29,74.19,74.19,36750.0,56.8616,56.8923,56.8157,56.8157,36750.0
2016-05-11 14:05:00,74.19,74.2,74.0,74.01,52759.0,56.8157,56.8233,56.6702,56.6778,52759.0
2016-05-11 14:10:00,74.0,74.1,73.97,74.1,53117.0,56.6702,56.7468,56.6472,56.7468,53117.0
2016-05-11 14:15:00,74.09,74.26,74.05,74.22,48625.0,56.7391,56.8693,56.7085,56.8387,48625.0
2016-05-11 14:20:00,74.22,74.25,74.12,74.13,78810.0,56.8387,56.8616,56.7621,56.7697,78810.0
2016-05-11 14:25:00,74.13,74.31,74.13,74.2,62458.0,56.7697,56.9076,56.7697,56.8233,62458.0
2016-05-11 14:30:00,74.19,74.28,74.14,74.2,36457.0,56.8157,56.8846,56.7774,56.8233,36457.0
2016-05-11 14:35:00,74.21,74.24,74.17,74.23,40377.0,56.831,56.854,56.8004,56.8463,40377.0
2016-05-11 14:40:00,74.23,74.24,74.13,74.14,35889.0,56.8463,56.854,56.7697,56.7774,35889.0
2016-05-11 14:45:00,74.13,74.14,73.99,74.02,59566.0,56.7697,56.7774,56.6625,56.6855,59566.0
2016-05-11 14:50:00,74.03,74.16,74.0,74.14,59808.0,56.6931,56.7927,56.6702,56.7774,59808.0
2016-05-11 14:55:00,74.12,74.14,74.06,74.07,53960.0,56.7621,56.7774,56.7161,56.7238,53960.0
2016-05-11 15:00:00,74.06,74.11,74.02,74.07,58706.0,56.7161,56.7544,56.6855,56.7238,58706.0
2016-05-11 15:05:00,74.06,74.11,73.95,74.03,69970.0,56.7161,56.7544,56.6319,56.6931,69970.0
2016-05-11 15:10:00,74.03,74.07,74.0,74.06,58894.0,56.6931,56.7238,56.6702,56.7161,58894.0
2016-05-11 15:15:00,74.06,74.11,74.0,74.02,78269.0,56.7161,56.7544,56.6702,56.6855,78269.0
2016-05-11 15:20:00,74.01,74.01,73.88,73.93,87512.0,56.6778,56.6778,56.5783,56.6166,87512.0
2016-05-11 15:25:00,73.92,73.99,73.89,73.91,64039.0,56.6089,56.6625,56.5859,56.6012,64039.0
2016-05-11 15:30:00,73.92,74.01,73.92,73.98,48607.0,56.6089,56.6778,56.6089,56.6549,48607.0
2016-05-11 15:35:00,73.98,73.98,73.81,73.82,92418.0,56.6549,56.6549,56.5247,56.5323,92418.0
2016-05-11 15:40:00,73.81,73.82,73.63,73.63,117357.0,56.5247,56.5323,56.3868,56.3868,117357.0
2016-05-11 15:45:00,73.62,73.82,73.62,73.77,104866.0,56.3792,56.5323,56.3792,56.494,104866.0
2016-05-11 15:50:00,73.76,73.82,73.74,73.82,125426.0,56.4864,56.5323,56.4711,56.5323,125426.0
2016-05-11 15:55:00,73.81,73.88,73.8,73.83,261552.0,56.5247,56.5783,56.517,56.54,261552.0
2016-05-12 09:30:00,74.24,74.79,74.24,74.71,155122.0,56.854,57.2752,56.854,57.2139,155122.0
2016-05-12 09:35:00,74.65,74.84,74.42,74.5,75087.0,57.168,57.3135,56.9918,57.0531,75087.0
2016-05-12 09:40:00,74.55,74.57,74.29,74.47,55447.0,57.0914,57.1067,56.8923,57.0301,55447.0
2016-05-12 09:45:00,74.43,74.43,74.09,74.4,54117.0,56.9995,56.9995,56.7391,56.9765,54117.0
2016-05-12 09:50:00,74.39,74.58,74.07,74.09,63431.0,56.9688,57.1143,56.7238,56.7391,63431.0
2016-05-12 09:55:00,74.06,74.29,73.96,74.0,114304.0,56.7161,56.8923,56.6395,56.6702,114304.0
2016-05-12 10:00:00,74.03,74.4,74.01,74.29,63518.0,56.6931,56.9765,56.6778,56.8923,63518.0
2016-05-12 10:05:00,74.26,74.3,73.99,74.13,76289.0,56.8693,56.8999,56.6625,56.7697,76289.0
2016-05-12 10:10:00,74.09,74.29,74.08,74.18,50361.0,56.7391,56.8923,56.7314,56.808,50361.0
2016-05-12 10:15:00,74.2,74.26,74.01,74.05,82228.0,56.8233,56.8693,56.6778,56.7085,82228.0
2016-05-12 10:20:00,74.05,74.21,73.91,74.18,97131.0,56.7085,56.831,56.6012,56.808,97131.0
2016-05-12 10:25:00,74.18,74.36,74.09,74.28,45132.0,56.808,56.9459,56.7391,56.8846,45132.0
2016-05-12 10:30:00,74.28,74.41,74.01,74.38,112448.0,56.8846,56.9842,56.6778,56.9612,112448.0
2016-05-12 10:35:00,74.37,74.51,74.25,74.45,72059.0,56.9535,57.0607,56.8616,57.0148,72059.0
2016-05-12 10:40:00,74.44,74.44,74.17,74.22,68158.0,57.0071,57.0071,56.8004,56.8387,68158.0
2016-05-12 10:45:00,74.23,74.39,74.21,74.24,44376.0,56.8463,56.9688,56.831,56.854,44376.0
2016-05-12 10:50:00,74.24,74.27,74.11,74.23,55666.0,56.854,56.8769,56.7544,56.8463,55666.0
2016-05-12 10:55:00,74.21,74.25,74.07,74.23,40476.0,56.831,56.8616,56.7238,56.8463,40476.0
2016-05-12 11:00:00,74.22,74.25,73.94,74.05,124574.0,56.8387,56.8616,56.6242,56.7085,124574.0
2016-05-12 11:05:00,74.05,74.06,73.88,73.92,81854.0,56.7085,56.7161,56.5783,56.6089,81854.0
2016-05-12 11:10:00,73.91,73.94,73.8,73.87,36675.0,56.6012,56.6242,56.517,56.5706,36675.0
2016-05-12 11:15:00,73.84,73.9,73.75,73.89,43292.0,56.5476,56.5936,56.4787,56.5859,43292.0
2016-05-12 11:20:00,73.89,73.89,73.6,73.75,99503.0,56.5859,56.5859,56.3638,56.4787,99503.0
2016-05-12 11:25:00,73.75,73.94,73.75,73.91,47334.0,56.4787,56.6242,56.4787,56.6012,47334.0
2016-05-12 11:30:00,73.92,74.11,73.9,74.07,35164.0,56.6089,56.7544,56.5936,56.7238,35164.0
2016-05-12 11:35:00,74.07,74.13,74.05,74.1,51541.0,56.7238,56.7697,56.7085,56.7468,51541.0
2016-05-12 11:40:00,74.1,74.15,73.93,73.93,67697.0,56.7468,56.785,56.6166,56.6166,67697.0
2016-05-12 11:45:00,73.93,74.02,73.88,73.95,23066.0,56.6166,56.6855,56.5783,56.6319,23066.0
2016-05-12 11:50:00,73.94,73.99,73.89,73.9,28494.0,56.6242,56.6625,56.5859,56.5936,28494.0
2016-05-12 11:55:00,73.9,73.91,73.77,73.81,33892.0,56.5936,56.6012,56.494,56.5247,33892.0
2016-05-12 12:00:00,73.81,73.88,73.74,73.88,55820.0,56.5247,56.5783,56.4711,56.5783,55820.0
2016-05-12 12:05:00,73.89,74.15,73.89,74.09,31405.0,56.5859,56.785,56.5859,56.7391,31405.0
2016-05-12 12:10:00,74.08,74.1,73.97,73.98,20430.0,56.7314,56.7468,56.6472,56.6549,20430.0
2016-05-12 12:15:00,73.97,74.06,73.91,74.05,43720.0,56.6472,56.7161,56.6012,56.7085,43720.0
2016-05-12 12:20:00,74.04,74.12,73.97,74.0,25931.0,56.7008,56.7621,56.6472,56.6702,25931.0
2016-05-12 12:25:00,73.98,74.06,73.96,73.96,26697.0,56.6549,56.7161,56.6395,56.6395,26697.0
2016-05-12 12:30:00,73.96,74.08,73.95,74.06,51659.0,56.6395,56.7314,56.6319,56.7161,51659.0
2016-05-12 12:35:00,74.08,74.12,73.98,74.06,69043.0,56.7314,56.7621,56.6549,56.7161,69043.0
2016-05-12 12:40:00,74.07,74.11,74.01,74.03,33349.0,56.7238,56.7544,56.6778,56.6931,33349.0
2016-05-12 12:45:00,74.03,74.15,74.02,74.14,27951.0,56.6931,56.785,56.6855,56.7774,27951.0
2016-05-12 12:50:00,74.14,74.14,74.0,74.03,19400.0,56.7774,56.7774,56.6702,56.6931,19400.0
2016-05-12 12:55:00,74.02,74.14,74.02,74.11,25672.0,56.6855,56.7774,56.6855,56.7544,25672.0
2016-05-12 13:00:00,74.1,74.15,74.07,74.07,28878.0,56.7468,56.785,56.7238,56.7238,28878.0
2016-05-12 13:05:00,74.06,74.07,73.98,73.99,28098.0,56.7161,56.7238,56.6549,56.6625,28098.0
2016-05-12 13:10:00,74.0,74.11,73.98,74.04,44118.0,56.6702,56.7544,56.6549,56.7008,44118.0
2016-05-12 13:15:00,74.03,74.09,73.99,74.03,26766.0,56.6931,56.7391,56.6625,56.6931,26766.0
2016-05-12 13:20:00,74.05,74.08,73.98,73.99,35210.0,56.7085,56.7314,56.6549,56.6625,35210.0
2016-05-12 13:25:00,73.98,74.07,73.96,74.06,42921.0,56.6549,56.7238,56.6395,56.7161,42921.0
2016-05-12 13:30:00,74.04,74.06,73.92,73.96,34325.0,56.7008,56.7161,56.6089,56.6395,34325.0
2016-05-12 13:35:00,73.96,73.96,73.8,73.82,18428.0,56.6395,56.6395,56.517,56.5323,18428.0
2016-05-12 13:40:00,73.81,73.92,73.81,73.9,20951.0,56.5247,56.6089,56.5247,56.5936,20951.0
2016-05-12 13:45:00,73.9,73.96,73.88,73.93,20112.0,56.5936,56.6395,56.5783,56.6166,20112.0
2016-05-12 13:50:00,73.93,73.96,73.81,73.96,28549.0,56.6166,56.6395,56.5247,56.6395,28549.0
2016-05-12 13:55:00,73.96,74.14,73.96,74.12,43916.0,56.6395,56.7774,56.6395,56.7621,43916.0
2016-05-12 14:00:00,74.13,74.16,74.01,74.04,58561.0,56.7697,56.7927,56.6778,56.7008,58561.0
2016-05-12 14:05:00,74.04,74.15,74.04,74.14,63975.0,56.7008,56.785,56.7008,56.7774,63975.0
2016-05-12 14:10:00,74.14,74.36,74.1,74.35,52936.0,56.7774,56.9459,56.7468,56.9382,52936.0
2016-05-12 14:15:00,74.35,74.38,74.3,74.34,39923.0,56.9382,56.9612,56.8999,56.9305,39923.0
2016-05-12 14:20:00,74.34,74.35,74.18,74.2,47639.0,56.9305,56.9382,56.808,56.8233,47639.0
2016-05-12 14:25:00,74.22,74.35,74.21,74.29,43392.0,56.8387,56.9382,56.831,56.8923,43392.0
2016-05-12 14:30:00,74.29,74.29,74.19,74.2,34912.0,56.8923,56.8923,56.8157,56.8233,34912.0
2016-05-12 14:35:00,74.19,74.24,74.13,74.2,35421.0,56.8157,56.854,56.7697,56.8233,35421.0
2016-05-12 14:40:00,74.2,74.21,74.07,74.18,28233.0,56.8233,56.831,56.7238,56.808,28233.0
2016-05-12 14:45:00,74.18,74.38,74.18,74.37,33198.0,56.808,56.9612,56.808,56.9535,33198.0
2016-05-12 14:50:00,74.36,74.41,74.28,74.32,21033.0,56.9459,56.9842,56.8846,56.9152,21033.0
2016-05-12 14:55:00,74.32,74.33,74.22,74.24,27982.0,56.9152,56.9229,56.8387,56.854,27982.0
2016-05-12 15:00:00,74.25,74.29,74.18,74.2,55703.0,56.8616,56.8923,56.808,56.8233,55703.0
2016-05-12 15:05:00,74.2,74.27,74.19,74.23,31420.0,56.8233,56.8769,56.8157,56.8463,31420.0
2016-05-12 15:10:00,74.21,74.29,74.21,74.25,31797.0,56.831,56.8923,56.831,56.8616,31797.0
2016-05-12 15:15:00,74.26,74.29,74.18,74.18,42971.0,56.8693,56.8923,56.808,56.808,42971.0
2016-05-12 15:20:00,74.19,74.22,74.14,74.16,39900.0,56.8157,56.8387,56.7774,56.7927,39900.0
2016-05-12 15:25:00,74.16,74.2,74.13,74.17,59693.0,56.7927,56.8233,56.7697,56.8004,59693.0
2016-05-12 15:30:00,74.16,74.17,74.01,74.02,72992.0,56.7927,56.8004,56.6778,56.6855,72992.0
2016-05-12 15:35:00,74.02,74.13,74.0,74.07,77947.0,56.6855,56.7697,56.6702,56.7238,77947.0
2016-05-12 15:40:00,74.08,74.1,73.99,73.99,109223.0,56.7314,56.7468,56.6625,56.6625,109223.0
2016-05-12 15:45:00,73.99,74.06,73.99,74.05,121144.0,56.6625,56.7161,56.6625,56.7085,121144.0
2016-05-12 15:50:00,74.04,74.04,73.91,73.94,94454.0,56.7008,56.7008,56.6012,56.6242,94454.0
2016-05-12 15:55:00,73.95,74.1,73.93,74.1,260817.0,56.6319,56.7468,56.6166,56.7468,260817.0
2016-05-13 09:30:00,73.56,73.93,73.52,73.92,93238.0,56.3332,56.6166,56.3026,56.6089,93238.0
2016-05-13 09:35:00,73.88,74.18,73.82,74.05,180074.0,56.5783,56.808,56.5323,56.7085,180074.0
2016-05-13 09:40:00,74.05,74.3,74.0,74.07,70773.0,56.7085,56.8999,56.6702,56.7238,70773.0
2016-05-13 09:45:00,74.1,74.3,74.03,74.12,48743.0,56.7468,56.8999,56.6931,56.7621,48743.0
2016-05-13 09:50:00,74.14,74.14,73.71,73.81,46495.0,56.7774,56.7774,56.4481,56.5247,46495.0
2016-05-13 09:55:00,73.8,73.93,73.61,73.65,57841.0,56.517,56.6166,56.3715,56.4021,57841.0
2016-05-13 10:00:00,73.65,73.71,73.56,73.65,87182.0,56.4021,56.4481,56.3332,56.4021,87182.0
2016-05-13 10:05:00,73.67,73.74,73.47,73.49,78634.0,56.4175,56.4711,56.2643,56.2796,78634.0
2016-05-13 10:10:00,73.49,73.52,73.41,73.47,116995.0,56.2796,56.3026,56.2183,56.2643,116995.0
2016-05-13 10:15:00,73.47,73.6,73.41,73.59,61692.0,56.2643,56.3638,56.2183,56.3562,61692.0
2016-05-13 10:20:00,73.55,73.56,73.26,73.28,37258.0,56.3256,56.3332,56.1035,56.1188,37258.0
2016-05-13 10:25:00,73.26,73.35,73.16,73.21,45614.0,56.1035,56.1724,56.0269,56.0652,45614.0
2016-05-13 10:30:00,73.21,73.21,73.02,73.02,65268.0,56.0652,56.0652,55.9197,55.9197,65268.0
2016-05-13 10:35:00,73.05,73.09,72.99,73.0,63974.0,55.9427,55.9733,55.8967,55.9044,63974.0
2016-05-13 10:40:00,73.0,73.08,72.84,72.86,76516.0,55.9044,55.9656,55.7818,55.7971,76516.0
2016-05-13 10:45:00,72.87,72.92,72.78,72.81,101638.0,55.8048,55.8431,55.7359,55.7589,101638.0
2016-05-13 10:50:00,72.8,72.93,72.76,72.92,86558.0,55.7512,55.8508,55.7206,55.8431,86558.0
2016-05-13 10:55:00,72.92,73.09,72.91,72.97,91583.0,55.8431,55.9733,55.8354,55.8814,91583.0
2016-05-13 11:00:00,72.98,73.15,72.94,73.04,150774.0,55.889,56.0192,55.8584,55.935,150774.0
2016-05-13 11:05:00,73.04,73.2,73.0,73.18,113099.0,55.935,56.0575,55.9044,56.0422,113099.0
2016-05-13 11:10:00,73.17,73.25,72.99,73.04,127794.0,56.0345,56.0958,55.8967,55.935,127794.0
2016-05-13 11:15:00,73.03,73.07,72.98,73.03,77493.0,55.9273,55.958,55.889,55.9273,77493.0
2016-05-13 11:20:00,73.04,73.17,73.02,73.15,77846.0,55.935,56.0345,55.9197,56.0192,77846.0
2016-05-13 11:25:00,73.15,73.22,73.08,73.21,84332.0,56.0192,56.0728,55.9656,56.0652,84332.0
2016-05-13 11:30:00,73.21,73.32,73.14,73.14,70322.0,56.0652,56.1494,56.0116,56.0116,70322.0
2016-05-13 11:35:00,73.13,73.13,72.95,73.05,51544.0,56.0039,56.0039,55.8661,55.9427,51544.0
2016-05-13 11:40:00,73.03,73.06,72.89,72.97,54592.0,55.9273,55.9503,55.8201,55.8814,54592.0
2016-05-13 11:45:00,72.97,73.01,72.93,73.01,56430.0,55.8814,55.912,55.8508,55.912,56430.0
2016-05-13 11:50:00,73.0,73.0,72.92,72.96,42151.0,55.9044,55.9044,55.8431,55.8737,42151.0
2016-05-13 11:55:00,72.95,73.09,72.94,73.06,50018.0,55.8661,55.9733,55.8584,55.9503,50018.0
2016-05-13 12:00:00,73.06,73.12,72.94,72.99,52279.0,55.9503,55.9963,55.8584,55.8967,52279.0
2016-05-13 12:05:00,72.98,73.11,72.97,73.07,34654.0,55.889,55.9886,55.8814,55.958,34654.0
2016-05-13 12:10:00,73.06,73.09,72.97,73.01,36171.0,55.9503,55.9733,55.8814,55.912,36171.0
2016-05-13 12:15:00,73.01,73.05,72.96,73.02,36150.0,55.912,55.9427,55.8737,55.9197,36150.0
2016-05-13 12:20:00,73.02,73.08,72.95,72.95,41843.0,55.9197,55.9656,55.8661,55.8661,41843.0
2016-05-13 12:25:00,72.95,73.06,72.92,73.06,45235.0,55.8661,55.9503,55.8431,55.9503,45235.0
2016-05-13 12:30:00,73.07,73.12,73.02,73.07,27732.0,55.958,55.9963,55.9197,55.958,27732.0
2016-05-13 12:35:00,73.06,73.13,72.96,72.99,37284.0,55.9503,56.0039,55.8737,55.8967,37284.0
2016-05-13 12:40:00,72.97,72.99,72.92,72.94,35241.0,55.8814,55.8967,55.8431,55.8584,35241.0
2016-05-13 12:45:00,72.94,73.02,72.92,73.0,32182.0,55.8584,55.9197,55.8431,55.9044,32182.0
2016-05-13 12:50:00,73.01,73.01,72.93,72.93,35815.0,55.912,55.912,55.8508,55.8508,35815.0
2016-05-13 12:55:00,72.93,72.99,72.92,72.93,33706.0,55.8508,55.8967,55.8431,55.8508,33706.0
2016-05-13 13:00:00,72.94,73.04,72.89,73.01,32018.0,55.8584,55.935,55.8201,55.912,32018.0
2016-05-13 13:05:00,73.02,73.02,72.91,72.95,30948.0,55.9197,55.9197,55.8354,55.8661,30948.0
2016-05-13 13:10:00,72.96,72.98,72.93,72.94,35507.0,55.8737,55.889,55.8508,55.8584,35507.0
2016-05-13 13:15:00,72.93,73.0,72.9,72.95,32769.0,55.8508,55.9044,55.8278,55.8661,32769.0
2016-05-13 13:20:00,72.95,72.95,72.8,72.81,44866.0,55.8661,55.8661,55.7512,55.7589,44866.0
2016-05-13 13:25:00,72.81,72.83,72.72,72.74,44554.0,55.7589,55.7742,55.6899,55.7052,44554.0
2016-05-13 13:30:00,72.74,72.82,72.74,72.81,29249.0,55.7052,55.7665,55.7052,55.7589,29249.0
2016-05-13 13:35:00,72.8,72.8,72.7,72.71,32789.0,55.7512,55.7512,55.6746,55.6823,32789.0
2016-05-13 13:40:00,72.7,72.74,72.64,72.67,64578.0,55.6746,55.7052,55.6287,55.6516,64578.0
2016-05-13 13:45:00,72.68,72.72,72.64,72.65,27614.0,55.6593,55.6899,55.6287,55.6363,27614.0
2016-05-13 13:50:00,72.64,72.64,72.52,72.6,61511.0,55.6287,55.6287,55.5368,55.598,61511.0
2016-05-13 13:55:00,72.6,72.64,72.56,72.58,43732.0,55.598,55.6287,55.5674,55.5827,43732.0
2016-05-13 14:00:00,72.57,72.71,72.56,72.7,64880.0,55.5751,55.6823,55.5674,55.6746,64880.0
2016-05-13 14:05:00,72.7,72.77,72.65,72.74,99129.0,55.6746,55.7282,55.6363,55.7052,99129.0
2016-05-13 14:10:00,72.74,72.76,72.61,72.64,46444.0,55.7052,55.7206,55.6057,55.6287,46444.0
2016-05-13 14:15:00,72.67,72.71,72.56,72.59,50485.0,55.6516,55.6823,55.5674,55.5904,50485.0
2016-05-13 14:20:00,72.58,72.58,72.48,72.52,81952.0,55.5827,55.5827,55.5061,55.5368,81952.0
2016-05-13 14:25:00,72.52,72.59,72.51,72.55,27095.0,55.5368,55.5904,55.5291,55.5597,27095.0
2016-05-13 14:30:00,72.54,72.59,72.49,72.56,45478.0,55.5521,55.5904,55.5138,55.5674,45478.0
2016-05-13 14:35:00,72.55,72.57,72.47,72.51,50989.0,55.5597,55.5751,55.4985,55.5291,50989.0
2016-05-13 14:40:00,72.51,72.53,72.44,72.5,50598.0,55.5291,55.5444,55.4755,55.5215,50598.0
2016-05-13 14:45:00,72.5,72.58,72.47,72.58,45914.0,55.5215,55.5827,55.4985,55.5827,45914.0
2016-05-13 14:50:00,72.57,72.61,72.51,72.58,29293.0,55.5751,55.6057,55.5291,55.5827,29293.0
2016-05-13 14:55:00,72.58,72.68,72.52,72.63,42117.0,55.5827,55.6593,55.5368,55.621,42117.0
2016-05-13 15:00:00,72.62,72.62,72.52,72.61,25885.0,55.6134,55.6134,55.5368,55.6057,25885.0
2016-05-13 15:05:00,72.61,72.62,72.5,72.54,44575.0,55.6057,55.6134,55.5215,55.5521,44575.0
2016-05-13 15:10:00,72.54,72.6,72.5,72.53,30866.0,55.5521,55.598,55.5215,55.5444,30866.0
2016-05-13 15:15:00,72.56,72.67,72.56,72.62,65426.0,55.5674,55.6516,55.5674,55.6134,65426.0
2016-05-13 15:20:00,72.61,72.66,72.57,72.6,41228.0,55.6057,55.644,55.5751,55.598,41228.0
2016-05-13 15:25:00,72.59,72.6,72.5,72.57,57961.0,55.5904,55.598,55.5215,55.5751,57961.0
2016-05-13 15:30:00,72.56,72.6,72.5,72.55,77322.0,55.5674,55.598,55.5215,55.5597,77322.0
2016-05-13 15:35:00,72.55,72.59,72.52,72.53,82118.0,55.5597,55.5904,55.5368,55.5444,82118.0
2016-05-13 15:40:00,72.54,72.62,72.52,72.56,72744.0,55.5521,55.6134,55.5368,55.5674,72744.0
2016-05-13 15:45:00,72.55,72.6,72.5,72.57,101770.0,55.5597,55.598,55.5215,55.5751,101770.0
2016-05-13 15:50:00,72.56,72.57,72.5,72.52,165539.0,55.5674,55.5751,55.5215,55.5368,165539.0
2016-05-13 15:55:00,72.51,72.51,72.42,72.44,350382.0,55.5291,55.5291,55.4602,55.4755,350382.0
2016-05-16 09:30:00,73.3,73.35,73.02,73.26,171552.0,56.1341,56.1724,55.9197,56.1035,171552.0
2016-05-16 09:35:00,73.29,73.74,73.17,73.56,107541.0,56.1264,56.4711,56.0345,56.3332,107541.0
2016-05-16 09:40:00,73.53,73.78,73.5,73.74,64129.0,56.3102,56.5017,56.2873,56.4711,64129.0
2016-05-16 09:45:00,73.77,74.08,73.65,74.0,157966.0,56.494,56.7314,56.4021,56.6702,157966.0
2016-05-16 09:50:00,74.03,74.13,73.68,73.72,96996.0,56.6931,56.7697,56.4251,56.4557,96996.0
2016-05-16 09:55:00,73.7,73.79,73.52,73.58,58268.0,56.4404,56.5094,56.3026,56.3485,58268.0
2016-05-16 10:00:00,73.57,73.73,73.55,73.66,54541.0,56.3409,56.4634,56.3256,56.4098,54541.0
2016-05-16 10:05:00,73.69,74.0,73.68,73.92,50034.0,56.4328,56.6702,56.4251,56.6089,50034.0
2016-05-16 10:10:00,73.91,74.06,73.91,74.0,38896.0,56.6012,56.7161,56.6012,56.6702,38896.0
2016-05-16 10:15:00,74.01,74.13,73.98,74.02,61789.0,56.6778,56.7697,56.6549,56.6855,61789.0
2016-05-16 10:20:00,74.02,74.06,73.88,74.01,123332.0,56.6855,56.7161,56.5783,56.6778,123332.0
2016-05-16 10:25:00,74.02,74.17,73.99,74.07,52933.0,56.6855,56.8004,56.6625,56.7238,52933.0
2016-05-16 10:30:00,74.06,74.09,73.91,74.05,59186.0,56.7161,56.7391,56.6012,56.7085,59186.0
2016-05-16 10:35:00,74.05,74.21,74.01,74.2,74516.0,56.7085,56.831,56.6778,56.8233,74516.0
2016-05-16 10:40:00,74.2,74.2,73.85,73.87,57287.0,56.8233,56.8233,56.5553,56.5706,57287.0
2016-05-16 10:45:00,73.88,74.01,73.83,74.01,29478.0,56.5783,56.6778,56.54,56.6778,29478.0
2016-05-16 10:50:00,74.01,74.27,73.94,74.18,50164.0,56.6778,56.8769,56.6242,56.808,50164.0
2016-05-16 10:55:00,74.18,74.18,74.01,74.17,30640.0,56.808,56.808,56.6778,56.8004,30640.0
2016-05-16 11:00:00,74.14,74.2,74.11,74.16,37944.0,56.7774,56.8233,56.7544,56.7927,37944.0
2016-05-16 11:05:00,74.17,74.29,74.15,74.19,54134.0,56.8004,56.8923,56.785,56.8157,54134.0
2016-05-16 11:10:00,74.17,74.22,74.05,74.1,41405.0,56.8004,56.8387,56.7085,56.7468,41405.0
2016-05-16 11:15:00,74.1,74.18,74.01,74.01,46582.0,56.7468,56.808,56.6778,56.6778,46582.0
2016-05-16 11:20:00,74.03,74.07,73.9,73.9,40307.0,56.6931,56.7238,56.5936,56.5936,40307.0
2016-05-16 11:25:00,73.91,73.96,73.84,73.88,106053.0,56.6012,56.6395,56.5476,56.5783,106053.0
2016-05-16 11:30:00,73.87,73.9,73.8,73.84,53832.0,56.5706,56.5936,56.517,56.5476,53832.0
2016-05-16 11:35:00,73.86,73.87,73.79,73.84,51817.0,56.563,56.5706,56.5094,56.5476,51817.0
2016-05-16 11:40:00,73.84,74.0,73.84,74.0,52349.0,56.5476,56.6702,56.5476,56.6702,52349.0
2016-05-16 11:45:00,74.0,74.15,74.0,74.09,33968.0,56.6702,56.785,56.6702,56.7391,33968.0
2016-05-16 11:50:00,74.09,74.2,74.08,74.12,28404.0,56.7391,56.8233,56.7314,56.7621,28404.0
2016-05-16 11:55:00,74.13,74.15,74.02,74.15,31046.0,56.7697,56.785,56.6855,56.785,31046.0
2016-05-16 12:00:00,74.14,74.18,73.97,73.98,31919.0,56.7774,56.808,56.6472,56.6549,31919.0
2016-05-16 12:05:00,73.98,74.0,73.9,73.93,76035.0,56.6549,56.6702,56.5936,56.6166,76035.0
2016-05-16 12:10:00,73.92,74.04,73.91,74.03,39642.0,56.6089,56.7008,56.6012,56.6931,39642.0
2016-05-16 12:15:00,74.03,74.12,74.02,74.05,31844.0,56.6931,56.7621,56.6855,56.7085,31844.0
2016-05-16 12:20:00,74.06,74.12,74.01,74.08,22058.0,56.7161,56.7621,56.6778,56.7314,22058.0
2016-05-16 12:25:00,74.08,74.1,73.94,73.94,36274.0,56.7314,56.7468,56.6242,56.6242,36274.0
2016-05-16 12:30:00,73.94,74.07,73.94,74.05,22041.0,56.6242,56.7238,56.6242,56.7085,22041.0
2016-05-16 12:35:00,74.04,74.07,73.95,73.96,22127.0,56.7008,56.7238,56.6319,56.6395,22127.0
2016-05-16 12:40:00,73.96,73.99,73.91,73.94,35380.0,56.6395,56.6625,56.6012,56.6242,35380.0
2016-05-16 12:45:00,73.94,74.1,73.91,74.07,30514.0,56.6242,56.7468,56.6012,56.7238,30514.0
2016-05-16 12:50:00,74.07,74.1,73.99,74.05,39403.0,56.7238,56.7468,56.6625,56.7085,39403.0
2016-05-16 12:55:00,74.04,74.08,73.97,74.04,42745.0,56.7008,56.7314,56.6472,56.7008,42745.0
2016-05-16 13:00:00,74.04,74.06,73.97,74.0,47281.0,56.7008,56.7161,56.6472,56.6702,47281.0
2016-05-16 13:05:00,73.99,73.99,73.89,73.9,23949.0,56.6625,56.6625,56.5859,56.5936,23949.0
2016-05-16 13:10:00,73.91,73.98,73.89,73.97,29520.0,56.6012,56.6549,56.5859,56.6472,29520.0
2016-05-16 13:15:00,73.98,73.99,73.92,73.96,19606.0,56.6549,56.6625,56.6089,56.6395,19606.0
2016-05-16 13:20:00,73.97,73.98,73.88,73.88,21139.0,56.6472,56.6549,56.5783,56.5783,21139.0
2016-05-16 13:25:00,73.89,73.95,73.88,73.95,31175.0,56.5859,56.6319,56.5783,56.6319,31175.0
2016-05-16 13:30:00,73.96,74.02,73.89,73.9,21345.0,56.6395,56.6855,56.5859,56.5936,21345.0
2016-05-16 13:35:00,73.91,73.92,73.85,73.87,27272.0,56.6012,56.6089,56.5553,56.5706,27272.0
2016-05-16 13:40:00,73.85,73.91,73.83,73.9,19151.0,56.5553,56.6012,56.54,56.5936,19151.0
2016-05-16 13:45:00,73.89,73.9,73.82,73.86,27073.0,56.5859,56.5936,56.5323,56.563,27073.0
2016-05-16 13:50:00,73.85,73.86,73.79,73.8,24204.0,56.5553,56.563,56.5094,56.517,24204.0
2016-05-16 13:55:00,73.8,73.9,73.77,73.89,25364.0,56.517,56.5936,56.494,56.5859,25364.0
2016-05-16 14:00:00,73.9,74.04,73.89,73.99,45792.0,56.5936,56.7008,56.5859,56.6625,45792.0
2016-05-16 14:05:00,73.99,74.12,73.98,74.06,65885.0,56.6625,56.7621,56.6549,56.7161,65885.0
2016-05-16 14:10:00,74.04,74.13,73.99,74.08,69317.0,56.7008,56.7697,56.6625,56.7314,69317.0
2016-05-16 14:15:00,74.09,74.15,74.07,74.07,31899.0,56.7391,56.785,56.7238,56.7238,31899.0
2016-05-16 14:20:00,74.08,74.17,74.06,74.17,64297.0,56.7314,56.8004,56.7161,56.8004,64297.0
2016-05-16 14:25:00,74.17,74.26,74.13,74.21,56954.0,56.8004,56.8693,56.7697,56.831,56954.0
2016-05-16 14:30:00,74.21,74.27,74.19,74.26,49484.0,56.831,56.8769,56.8157,56.8693,49484.0
2016-05-16 14:35:00,74.25,74.33,74.24,74.3,46560.0,56.8616,56.9229,56.854,56.8999,46560.0
2016-05-16 14:40:00,74.3,74.34,74.25,74.25,81601.0,56.8999,56.9305,56.8616,56.8616,81601.0
2016-05-16 14:45:00,74.25,74.28,74.18,74.19,40734.0,56.8616,56.8846,56.808,56.8157,40734.0
2016-05-16 14:50:00,74.18,74.19,74.1,74.13,28746.0,56.808,56.8157,56.7468,56.7697,28746.0
2016-05-16 14:55:00,74.13,74.22,74.11,74.21,61211.0,56.7697,56.8387,56.7544,56.831,61211.0
2016-05-16 15:00:00,74.21,74.34,74.21,74.34,73978.0,56.831,56.9305,56.831,56.9305,73978.0
2016-05-16 15:05:00,74.34,74.45,74.33,74.44,104381.0,56.9305,57.0148,56.9229,57.0071,104381.0
2016-05-16 15:10:00,74.44,74.44,74.18,74.24,76871.0,57.0071,57.0071,56.808,56.854,76871.0
2016-05-16 15:15:00,74.24,74.27,74.17,74.19,34398.0,56.854,56.8769,56.8004,56.8157,34398.0
2016-05-16 15:20:00,74.2,74.2,74.14,74.18,30824.0,56.8233,56.8233,56.7774,56.808,30824.0
2016-05-16 15:25:00,74.19,74.21,74.11,74.15,36411.0,56.8157,56.831,56.7544,56.785,36411.0
2016-05-16 15:30:00,74.15,74.15,74.0,74.03,57925.0,56.785,56.785,56.6702,56.6931,57925.0
2016-05-16 15:35:00,74.03,74.2,74.03,74.19,64004.0,56.6931,56.8233,56.6931,56.8157,64004.0
2016-05-16 15:40:00,74.18,74.18,74.11,74.17,62027.0,56.808,56.808,56.7544,56.8004,62027.0
2016-05-16 15:45:00,74.16,74.16,74.07,74.12,85754.0,56.7927,56.7927,56.7238,56.7621,85754.0
2016-05-16 15:50:00,74.12,74.12,74.03,74.04,90810.0,56.7621,56.7621,56.6931,56.7008,90810.0
2016-05-16 15:55:00,74.04,74.05,73.94,74.0,251821.0,56.7008,56.7085,56.6242,56.6702,251821.0
2016-05-17 09:30:00,74.24,74.56,74.12,74.46,251378.0,56.854,57.099,56.7621,57.0224,251378.0
2016-05-17 09:35:00,74.47,74.54,74.15,74.27,105244.0,57.0301,57.0837,56.785,56.8769,105244.0
2016-05-17 09:40:00,74.27,74.37,74.1,74.36,170617.0,56.8769,56.9535,56.7468,56.9459,170617.0
2016-05-17 09:45:00,74.34,74.81,74.34,74.74,94244.0,56.9305,57.2905,56.9305,57.2369,94244.0
2016-05-17 09:50:00,74.74,74.92,74.7,74.85,93415.0,57.2369,57.3747,57.2062,57.3211,93415.0
2016-05-17 09:55:00,74.84,75.21,74.83,75.13,135759.0,57.3135,57.5968,57.3058,57.5355,135759.0
2016-05-17 10:00:00,75.13,75.23,74.95,75.16,102184.0,57.5355,57.6121,57.3977,57.5585,102184.0
2016-05-17 10:05:00,75.15,75.23,74.91,74.97,109176.0,57.5509,57.6121,57.3671,57.413,109176.0
2016-05-17 10:10:00,74.94,74.98,74.64,74.96,75040.0,57.39,57.4207,57.1603,57.4054,75040.0
2016-05-17 10:15:00,74.95,75.04,74.87,75.01,68661.0,57.3977,57.4666,57.3364,57.4436,68661.0
2016-05-17 10:20:00,75.01,75.16,74.99,75.11,50089.0,57.4436,57.5585,57.4283,57.5202,50089.0
2016-05-17 10:25:00,75.09,75.1,74.9,74.96,44435.0,57.5049,57.5126,57.3594,57.4054,44435.0
2016-05-17 10:30:00,74.96,74.96,74.68,74.71,53286.0,57.4054,57.4054,57.1909,57.2139,53286.0
2016-05-17 10:35:00,74.71,74.82,74.7,74.82,36032.0,57.2139,57.2981,57.2062,57.2981,36032.0
2016-05-17 10:40:00,74.81,75.01,74.75,74.94,94131.0,57.2905,57.4436,57.2445,57.39,94131.0
2016-05-17 10:45:00,74.95,75.02,74.79,74.89,54649.0,57.3977,57.4513,57.2752,57.3517,54649.0
2016-05-17 10:50:00,74.9,75.02,74.83,75.02,56237.0,57.3594,57.4513,57.3058,57.4513,56237.0
2016-05-17 10:55:00,75.03,75.17,74.99,75.13,60588.0,57.459,57.5662,57.4283,57.5355,60588.0
2016-05-17 11:00:00,75.12,75.12,74.91,75.08,60032.0,57.5279,57.5279,57.3671,57.4973,60032.0
2016-05-17 11:05:00,75.09,75.11,74.87,74.88,42704.0,57.5049,57.5202,57.3364,57.3441,42704.0
2016-05-17 11:10:00,74.9,75.03,74.76,74.8,30130.0,57.3594,57.459,57.2522,57.2828,30130.0
2016-05-17 11:15:00,74.79,74.96,74.7,74.74,62627.0,57.2752,57.4054,57.2062,57.2369,62627.0
2016-05-17 11:20:00,74.74,75.01,74.73,74.96,36464.0,57.2369,57.4436,57.2292,57.4054,36464.0
2016-05-17 11:25:00,74.96,74.97,74.81,74.85,34437.0,57.4054,57.413,57.2905,57.3211,34437.0
2016-05-17 11:30:00,74.85,75.03,74.84,75.03,38019.0,57.3211,57.459,57.3135,57.459,38019.0
2016-05-17 11:35:00,75.03,75.07,74.98,75.03,39642.0,57.459,57.4896,57.4207,57.459,39642.0
2016-05-17 11:40:00,75.03,75.07,74.96,75.06,66522.0,57.459,57.4896,57.4054,57.4819,66522.0
2016-05-17 11:45:00,75.06,75.19,75.03,75.1,52723.0,57.4819,57.5815,57.459,57.5126,52723.0
2016-05-17 11:50:00,75.11,75.24,75.04,75.1,57902.0,57.5202,57.6198,57.4666,57.5126,57902.0
2016-05-17 11:55:00,75.09,75.12,75.03,75.11,27358.0,57.5049,57.5279,57.459,57.5202,27358.0
2016-05-17 12:00:00,75.11,75.14,75.04,75.1,39680.0,57.5202,57.5432,57.4666,57.5126,39680.0
2016-05-17 12:05:00,75.1,75.13,75.06,75.1,26326.0,57.5126,57.5355,57.4819,57.5126,26326.0
2016-05-17 12:10:00,75.09,75.17,75.06,75.12,40834.0,57.5049,57.5662,57.4819,57.5279,40834.0
2016-05-17 12:15:00,75.12,75.12,75.01,75.06,38186.0,57.5279,57.5279,57.4436,57.4819,38186.0
2016-05-17 12:20:00,75.06,75.09,75.03,75.08,27020.0,57.4819,57.5049,57.459,57.4973,27020.0
2016-05-17 12:25:00,75.08,75.13,74.98,75.06,70198.0,57.4973,57.5355,57.4207,57.4819,70198.0
2016-05-17 12:30:00,75.05,75.05,74.88,74.88,38400.0,57.4743,57.4743,57.3441,57.3441,38400.0
2016-05-17 12:35:00,74.88,74.93,74.84,74.92,37010.0,57.3441,57.3824,57.3135,57.3747,37010.0
2016-05-17 12:40:00,74.92,74.97,74.91,74.94,46131.0,57.3747,57.413,57.3671,57.39,46131.0
2016-05-17 12:45:00,74.94,74.98,74.93,74.97,36809.0,57.39,57.4207,57.3824,57.413,36809.0
2016-05-17 12:50:00,74.97,75.0,74.91,74.94,48859.0,57.413,57.436,57.3671,57.39,48859.0
2016-05-17 12:55:00,74.94,74.96,74.88,74.9,94571.0,57.39,57.4054,57.3441,57.3594,94571.0
2016-05-17 13:00:00,74.91,75.02,74.89,74.99,68713.0,57.3671,57.4513,57.3517,57.4283,68713.0
2016-05-17 13:05:00,74.99,75.1,74.96,75.05,28239.0,57.4283,57.5126,57.4054,57.4743,28239.0
2016-05-17 13:10:00,75.05,75.11,74.97,75.08,36782.0,57.4743,57.5202,57.413,57.4973,36782.0
2016-05-17 13:15:00,75.08,75.09,74.98,75.05,46282.0,57.4973,57.5049,57.4207,57.4743,46282.0
2016-05-17 13:20:00,75.05,75.1,74.95,74.99,90728.0,57.4743,57.5126,57.3977,57.4283,90728.0
2016-05-17 13:25:00,74.99,75.08,74.98,75.0,35478.0,57.4283,57.4973,57.4207,57.436,35478.0
2016-05-17 13:30:00,75.0,75.15,74.97,75.02,118505.0,57.436,57.5509,57.413,57.4513,118505.0
2016-05-17 13:35:00,75.01,75.05,74.95,74.95,177657.0,57.4436,57.4743,57.3977,57.3977,177657.0
2016-05-17 13:40:00,74.95,75.03,74.95,75.02,92319.0,57.3977,57.459,57.3977,57.4513,92319.0
2016-05-17 13:45:00,75.01,75.06,74.99,75.05,67226.0,57.4436,57.4819,57.4283,57.4743,67226.0
2016-05-17 13:50:00,75.05,75.05,74.93,74.99,34978.0,57.4743,57.4743,57.3824,57.4283,34978.0
2016-05-17 13:55:00,74.98,75.0,74.89,74.9,99430.0,57.4207,57.436,57.3517,57.3594,99430.0
2016-05-17 14:00:00,74.9,74.94,74.78,74.86,50089.0,57.3594,57.39,57.2675,57.3288,50089.0
2016-05-17 14:05:00,74.85,74.86,74.75,74.8,37960.0,57.3211,57.3288,57.2445,57.2828,37960.0
2016-05-17 14:10:00,74.79,74.85,74.76,74.85,57490.0,57.2752,57.3211,57.2522,57.3211,57490.0
2016-05-17 14:15:00,74.86,74.88,74.73,74.77,190269.0,57.3288,57.3441,57.2292,57.2598,190269.0
2016-05-17 14:20:00,74.77,74.78,74.61,74.67,54786.0,57.2598,57.2675,57.1373,57.1833,54786.0
2016-05-17 14:25:00,74.67,74.73,74.56,74.65,44395.0,57.1833,57.2292,57.099,57.168,44395.0
2016-05-17 14:30:00,74.65,74.74,74.58,74.62,39074.0,57.168,57.2369,57.1143,57.145,39074.0
2016-05-17 14:35:00,74.63,74.81,74.63,74.73,40730.0,57.1526,57.2905,57.1526,57.2292,40730.0
2016-05-17 14:40:00,74.73,74.82,74.7,74.76,30214.0,57.2292,57.2981,57.2062,57.2522,30214.0
2016-05-17 14:45:00,74.75,74.83,74.73,74.77,37605.0,57.2445,57.3058,57.2292,57.2598,37605.0
2016-05-17 14:50:00,74.76,74.83,74.7,74.74,48004.0,57.2522,57.3058,57.2062,57.2369,48004.0
2016-05-17 14:55:00,74.74,74.82,74.62,74.74,50795.0,57.2369,57.2981,57.145,57.2369,50795.0
2016-05-17 15:00:00,74.74,74.76,74.69,74.75,54549.0,57.2369,57.2522,57.1986,57.2445,54549.0
2016-05-17 15:05:00,74.75,74.88,74.74,74.8,46587.0,57.2445,57.3441,57.2369,57.2828,46587.0
2016-05-17 15:10:00,74.8,74.81,74.75,74.8,66750.0,57.2828,57.2905,57.2445,57.2828,66750.0
2016-05-17 15:15:00,74.8,74.8,74.71,74.74,99537.0,57.2828,57.2828,57.2139,57.2369,99537.0
2016-05-17 15:20:00,74.73,74.81,74.73,74.77,137307.0,57.2292,57.2905,57.2292,57.2598,137307.0
2016-05-17 15:25:00,74.77,74.77,74.65,74.71,164862.0,57.2598,57.2598,57.168,57.2139,164862.0
2016-05-17 15:30:00,74.72,74.77,74.69,74.74,73897.0,57.2216,57.2598,57.1986,57.2369,73897.0
2016-05-17 15:35:00,74.75,74.79,74.71,74.75,102115.0,57.2445,57.2752,57.2139,57.2445,102115.0
2016-05-17 15:40:00,74.76,74.79,74.71,74.77,225984.0,57.2522,57.2752,57.2139,57.2598,225984.0
2016-05-17 15:45:00,74.77,74.8,74.68,74.75,159048.0,57.2598,57.2828,57.1909,57.2445,159048.0
2016-05-17 15:50:00,74.75,74.79,74.73,74.78,192973.0,57.2445,57.2752,57.2292,57.2675,192973.0
2016-05-17 15:55:00,74.78,74.91,74.78,74.87,339746.0,57.2675,57.3671,57.2675,57.3364,339746.0
2016-05-18 09:30:00,74.5,74.7,74.3,74.43,170185.0,57.0531,57.2062,56.8999,56.9995,170185.0
2016-05-18 09:35:00,74.37,74.54,74.3,74.44,36419.0,56.9535,57.0837,56.8999,57.0071,36419.0
2016-05-18 09:40:00,74.45,74.59,74.25,74.34,73503.0,57.0148,57.122,56.8616,56.9305,73503.0
2016-05-18 09:45:00,74.29,74.31,73.97,74.15,142229.0,56.8923,56.9076,56.6472,56.785,142229.0
2016-05-18 09:50:00,74.14,74.18,73.89,74.09,58671.0,56.7774,56.808,56.5859,56.7391,58671.0
2016-05-18 09:55:00,74.09,74.22,73.96,74.22,65442.0,56.7391,56.8387,56.6395,56.8387,65442.0
2016-05-18 10:00:00,74.2,74.23,73.94,74.02,54772.0,56.8233,56.8463,56.6242,56.6855,54772.0
2016-05-18 10:05:00,73.98,74.23,73.98,74.14,47064.0,56.6549,56.8463,56.6549,56.7774,47064.0
2016-05-18 10:10:00,74.15,74.35,74.15,74.32,35948.0,56.785,56.9382,56.785,56.9152,35948.0
2016-05-18 10:15:00,74.29,74.3,74.13,74.14,47418.0,56.8923,56.8999,56.7697,56.7774,47418.0
2016-05-18 10:20:00,74.13,74.22,74.06,74.08,45842.0,56.7697,56.8387,56.7161,56.7314,45842.0
2016-05-18 10:25:00,74.06,74.19,74.04,74.15,40415.0,56.7161,56.8157,56.7008,56.785,40415.0
2016-05-18 10:30:00,74.15,74.15,73.82,74.07,69218.0,56.785,56.785,56.5323,56.7238,69218.0
2016-05-18 10:35:00,74.07,74.12,73.84,73.87,84140.0,56.7238,56.7621,56.5476,56.5706,84140.0
2016-05-18 10:40:00,73.86,74.11,73.85,74.11,79005.0,56.563,56.7544,56.5553,56.7544,79005.0
2016-05-18 10:45:00,74.12,74.18,73.95,73.97,49299.0,56.7621,56.808,56.6319,56.6472,49299.0
2016-05-18 10:50:00,73.95,74.03,73.83,73.89,75889.0,56.6319,56.6931,56.54,56.5859,75889.0
2016-05-18 10:55:00,73.88,73.93,73.7,73.76,76834.0,56.5783,56.6166,56.4404,56.4864,76834.0
2016-05-18 11:00:00,73.77,74.08,73.74,74.08,61187.0,56.494,56.7314,56.4711,56.7314,61187.0
2016-05-18 11:05:00,74.06,74.07,73.89,73.9,56088.0,56.7161,56.7238,56.5859,56.5936,56088.0
2016-05-18 11:10:00,73.92,74.04,73.92,73.96,44042.0,56.6089,56.7008,56.6089,56.6395,44042.0
2016-05-18 11:15:00,73.96,73.97,73.78,73.87,26727.0,56.6395,56.6472,56.5017,56.5706,26727.0
2016-05-18 11:20:00,73.87,73.96,73.72,73.74,53164.0,56.5706,56.6395,56.4557,56.4711,53164.0
2016-05-18 11:25:00,73.76,74.0,73.76,73.97,43860.0,56.4864,56.6702,56.4864,56.6472,43860.0
2016-05-18 11:30:00,73.97,74.02,73.9,74.01,35856.0,56.6472,56.6855,56.5936,56.6778,35856.0
2016-05-18 11:35:00,74.01,74.21,74.01,74.16,57182.0,56.6778,56.831,56.6778,56.7927,57182.0
2016-05-18 11:40:00,74.18,74.23,74.15,74.19,40532.0,56.808,56.8463,56.785,56.8157,40532.0
2016-05-18 11:45:00,74.19,74.3,74.17,74.25,46459.0,56.8157,56.8999,56.8004,56.8616,46459.0
2016-05-18 11:50:00,74.25,74.25,73.99,74.03,17408.0,56.8616,56.8616,56.6625,56.6931,17408.0
2016-05-18 11:55:00,74.0,74.02,73.94,73.98,20279.0,56.6702,56.6855,56.6242,56.6549,20279.0
2016-05-18 12:00:00,73.98,73.99,73.87,73.89,32639.0,56.6549,56.6625,56.5706,56.5859,32639.0
2016-05-18 12:05:00,73.9,73.93,73.8,73.87,167073.0,56.5936,56.6166,56.517,56.5706,167073.0
2016-05-18 12:10:00,73.9,73.91,73.76,73.79,120940.0,56.5936,56.6012,56.4864,56.5094,120940.0
2016-05-18 12:15:00,73.8,73.85,73.7,73.76,58521.0,56.517,56.5553,56.4404,56.4864,58521.0
2016-05-18 12:20:00,73.76,73.86,73.76,73.83,29971.0,56.4864,56.563,56.4864,56.54,29971.0
2016-05-18 12:25:00,73.83,73.84,73.68,73.71,54316.0,56.54,56.5476,56.4251,56.4481,54316.0
2016-05-18 12:30:00,73.72,73.76,73.68,73.73,28148.0,56.4557,56.4864,56.4251,56.4634,28148.0
2016-05-18 12:35:00,73.73,73.81,73.72,73.78,58457.0,56.4634,56.5247,56.4557,56.5017,58457.0
2016-05-18 12:40:00,73.78,73.82,73.74,73.74,33097.0,56.5017,56.5323,56.4711,56.4711,33097.0
2016-05-18 12:45:00,73.74,73.81,73.74,73.8,34141.0,56.4711,56.5247,56.4711,56.517,34141.0
2016-05-18 12:50:00,73.8,73.81,73.75,73.78,98312.0,56.517,56.5247,56.4787,56.5017,98312.0
2016-05-18 12:55:00,73.78,73.81,73.72,73.8,47475.0,56.5017,56.5247,56.4557,56.517,47475.0
2016-05-18 13:00:00,73.8,73.92,73.78,73.84,126201.0,56.517,56.6089,56.5017,56.5476,126201.0
2016-05-18 13:05:00,73.85,73.87,73.75,73.81,21978.0,56.5553,56.5706,56.4787,56.5247,21978.0
2016-05-18 13:10:00,73.82,73.89,73.82,73.84,16672.0,56.5323,56.5859,56.5323,56.5476,16672.0
2016-05-18 13:15:00,73.84,73.88,73.78,73.83,14367.0,56.5476,56.5783,56.5017,56.54,14367.0
2016-05-18 13:20:00,73.84,73.97,73.84,73.93,31142.0,56.5476,56.6472,56.5476,56.6166,31142.0
2016-05-18 13:25:00,73.92,73.93,73.82,73.85,19893.0,56.6089,56.6166,56.5323,56.5553,19893.0
2016-05-18 13:30:00,73.86,73.97,73.85,73.93,24383.0,56.563,56.6472,56.5553,56.6166,24383.0
2016-05-18 13:35:00,73.93,73.96,73.85,73.88,39781.0,56.6166,56.6395,56.5553,56.5783,39781.0
2016-05-18 13:40:00,73.88,73.91,73.85,73.86,17860.0,56.5783,56.6012,56.5553,56.563,17860.0
2016-05-18 13:45:00,73.86,73.98,73.86,73.95,24666.0,56.563,56.6549,56.563,56.6319,24666.0
2016-05-18 13:50:00,73.97,74.12,73.97,74.07,38514.0,56.6472,56.7621,56.6472,56.7238,38514.0
2016-05-18 13:55:00,74.07,74.12,74.04,74.04,35300.0,56.7238,56.7621,56.7008,56.7008,35300.0
2016-05-18 14:00:00,74.05,74.06,73.6,73.64,78317.0,56.7085,56.7161,56.3638,56.3945,78317.0
2016-05-18 14:05:00,73.62,73.64,73.33,73.59,56511.0,56.3792,56.3945,56.1571,56.3562,56511.0
2016-05-18 14:10:00,73.56,73.6,73.36,73.37,26271.0,56.3332,56.3638,56.1801,56.1877,26271.0
2016-05-18 14:15:00,73.34,73.38,73.15,73.37,45536.0,56.1647,56.1954,56.0192,56.1877,45536.0
2016-05-18 14:20:00,73.36,73.4,73.17,73.23,31788.0,56.1801,56.2107,56.0345,56.0805,31788.0
2016-05-18 14:25:00,73.21,73.21,72.98,73.01,91200.0,56.0652,56.0652,55.889,55.912,91200.0
2016-05-18 14:30:00,73.0,73.04,72.89,73.04,69279.0,55.9044,55.935,55.8201,55.935,69279.0
2016-05-18 14:35:00,73.04,73.2,73.02,73.11,51420.0,55.935,56.0575,55.9197,55.9886,51420.0
2016-05-18 14:40:00,73.1,73.17,73.01,73.02,31602.0,55.9809,56.0345,55.912,55.9197,31602.0
2016-05-18 14:45:00,73.01,73.19,72.98,73.17,65854.0,55.912,56.0499,55.889,56.0345,65854.0
2016-05-18 14:50:00,73.18,73.35,73.16,73.3,72456.0,56.0422,56.1724,56.0269,56.1341,72456.0
2016-05-18 14:55:00,73.3,73.31,73.11,73.22,54066.0,56.1341,56.1418,55.9886,56.0728,54066.0
2016-05-18 15:00:00,73.21,73.4,73.18,73.21,51424.0,56.0652,56.2107,56.0422,56.0652,51424.0
2016-05-18 15:05:00,73.21,73.21,73.05,73.05,58278.0,56.0652,56.0652,55.9427,55.9427,58278.0
2016-05-18 15:10:00,73.06,73.06,72.89,73.0,82104.0,55.9503,55.9503,55.8201,55.9044,82104.0
2016-05-18 15:15:00,72.99,72.99,72.86,72.98,91012.0,55.8967,55.8967,55.7971,55.889,91012.0
2016-05-18 15:20:00,72.98,73.01,72.65,72.71,127191.0,55.889,55.912,55.6363,55.6823,127191.0
2016-05-18 15:25:00,72.72,72.8,72.69,72.7,80833.0,55.6899,55.7512,55.667,55.6746,80833.0
2016-05-18 15:30:00,72.69,72.93,72.69,72.91,124567.0,55.667,55.8508,55.667,55.8354,124567.0
2016-05-18 15:35:00,72.92,72.93,72.73,72.74,69334.0,55.8431,55.8508,55.6976,55.7052,69334.0
2016-05-18 15:40:00,72.74,72.92,72.74,72.91,109918.0,55.7052,55.8431,55.7052,55.8354,109918.0
2016-05-18 15:45:00,72.91,73.1,72.91,73.07,163315.0,55.8354,55.9809,55.8354,55.958,163315.0
2016-05-18 15:50:00,73.08,73.09,72.97,73.05,137850.0,55.9656,55.9733,55.8814,55.9427,137850.0
2016-05-18 15:55:00,73.06,73.21,73.01,73.17,271609.0,55.9503,56.0652,55.912,56.0345,271609.0
2016-05-19 09:30:00,72.57,72.7,72.12,72.44,175652.0,55.5751,55.6746,55.2304,55.4755,175652.0
2016-05-19 09:35:00,72.37,72.81,72.25,72.78,63050.0,55.4219,55.7589,55.33,55.7359,63050.0
2016-05-19 09:40:00,72.74,72.88,72.63,72.79,48218.0,55.7052,55.8125,55.621,55.7435,48218.0
2016-05-19 09:45:00,72.8,72.85,72.38,72.47,107531.0,55.7512,55.7895,55.4296,55.4985,107531.0
2016-05-19 09:50:00,72.48,72.63,72.24,72.31,60593.0,55.5061,55.621,55.3223,55.3759,60593.0
2016-05-19 09:55:00,72.31,72.33,72.1,72.15,66016.0,55.3759,55.3913,55.2151,55.2534,66016.0
2016-05-19 10:00:00,72.16,72.39,72.13,72.28,106636.0,55.2611,55.4372,55.2381,55.353,106636.0
2016-05-19 10:05:00,72.31,72.31,72.06,72.12,90389.0,55.3759,55.3759,55.1845,55.2304,90389.0
2016-05-19 10:10:00,72.13,72.18,72.04,72.07,63944.0,55.2381,55.2764,55.1692,55.1922,63944.0
2016-05-19 10:15:00,72.06,72.17,72.0,72.09,84622.0,55.1845,55.2687,55.1385,55.2075,84622.0
2016-05-19 10:20:00,72.08,72.29,72.05,72.27,43951.0,55.1998,55.3606,55.1768,55.3453,43951.0
2016-05-19 10:25:00,72.28,72.49,72.17,72.49,45956.0,55.353,55.5138,55.2687,55.5138,45956.0
2016-05-19 10:30:00,72.5,72.83,72.47,72.81,86039.0,55.5215,55.7742,55.4985,55.7589,86039.0
2016-05-19 10:35:00,72.83,72.94,72.65,72.75,113038.0,55.7742,55.8584,55.6363,55.7129,113038.0
2016-05-19 10:40:00,72.76,72.98,72.66,72.94,74742.0,55.7206,55.889,55.644,55.8584,74742.0
2016-05-19 10:45:00,72.94,73.07,72.85,73.03,81523.0,55.8584,55.958,55.7895,55.9273,81523.0
2016-05-19 10:50:00,73.02,73.03,72.69,72.73,83628.0,55.9197,55.9273,55.667,55.6976,83628.0
2016-05-19 10:55:00,72.74,72.83,72.66,72.67,49382.0,55.7052,55.7742,55.644,55.6516,49382.0
2016-05-19 11:00:00,72.66,72.85,72.63,72.76,74559.0,55.644,55.7895,55.621,55.7206,74559.0
2016-05-19 11:05:00,72.75,72.85,72.68,72.78,40770.0,55.7129,55.7895,55.6593,55.7359,40770.0
2016-05-19 11:10:00,72.78,72.78,72.55,72.57,51633.0,55.7359,55.7359,55.5597,55.5751,51633.0
2016-05-19 11:15:00,72.59,72.73,72.57,72.64,79181.0,55.5904,55.6976,55.5751,55.6287,79181.0
2016-05-19 11:20:00,72.62,72.73,72.56,72.72,35681.0,55.6134,55.6976,55.5674,55.6899,35681.0
2016-05-19 11:25:00,72.72,72.83,72.67,72.72,33375.0,55.6899,55.7742,55.6516,55.6899,33375.0
2016-05-19 11:30:00,72.73,72.73,72.54,72.58,35765.0,55.6976,55.6976,55.5521,55.5827,35765.0
2016-05-19 11:35:00,72.57,72.63,72.53,72.53,55734.0,55.5751,55.621,55.5444,55.5444,55734.0
2016-05-19 11:40:00,72.54,72.8,72.54,72.75,56725.0,55.5521,55.7512,55.5521,55.7129,56725.0
2016-05-19 11:45:00,72.75,72.96,72.72,72.96,42132.0,55.7129,55.8737,55.6899,55.8737,42132.0
2016-05-19 11:50:00,72.95,73.0,72.85,72.97,100102.0,55.8661,55.9044,55.7895,55.8814,100102.0
2016-05-19 11:55:00,72.97,73.23,72.97,73.19,66303.0,55.8814,56.0805,55.8814,56.0499,66303.0
2016-05-19 12:00:00,73.18,73.25,73.07,73.22,58002.0,56.0422,56.0958,55.958,56.0728,58002.0
2016-05-19 12:05:00,73.22,73.3,73.1,73.16,41529.0,56.0728,56.1341,55.9809,56.0269,41529.0
2016-05-19 12:10:00,73.17,73.17,73.04,73.15,27367.0,56.0345,56.0345,55.935,56.0192,27367.0
2016-05-19 12:15:00,73.15,73.26,73.15,73.26,30116.0,56.0192,56.1035,56.0192,56.1035,30116.0
2016-05-19 12:20:00,73.24,73.34,73.18,73.31,52573.0,56.0882,56.1647,56.0422,56.1418,52573.0
2016-05-19 12:25:00,73.31,73.41,73.28,73.28,65095.0,56.1418,56.2183,56.1188,56.1188,65095.0
2016-05-19 12:30:00,73.27,73.47,73.18,73.3,520077.0,56.1111,56.2643,56.0422,56.1341,520077.0
2016-05-19 12:35:00,73.29,73.92,73.24,73.77,432363.0,56.1264,56.6089,56.0882,56.494,432363.0
2016-05-19 12:40:00,73.78,73.85,73.68,73.77,131004.0,56.5017,56.5553,56.4251,56.494,131004.0
2016-05-19 12:45:00,73.78,73.86,73.68,73.69,156508.0,56.5017,56.563,56.4251,56.4328,156508.0
2016-05-19 12:50:00,73.7,73.75,73.63,73.69,46243.0,56.4404,56.4787,56.3868,56.4328,46243.0
2016-05-19 12:55:00,73.67,73.74,73.64,73.67,79929.0,56.4175,56.4711,56.3945,56.4175,79929.0
2016-05-19 13:00:00,73.67,73.73,73.55,73.71,149186.0,56.4175,56.4634,56.3256,56.4481,149186.0
2016-05-19 13:05:00,73.72,73.84,73.71,73.79,233581.0,56.4557,56.5476,56.4481,56.5094,233581.0
2016-05-19 13:10:00,73.79,74.12,73.76,74.12,173434.0,56.5094,56.7621,56.4864,56.7621,173434.0
2016-05-19 13:15:00,74.12,74.23,74.09,74.21,87592.0,56.7621,56.8463,56.7391,56.831,87592.0
2016-05-19 13:20:00,74.21,74.25,74.15,74.21,90301.0,56.831,56.8616,56.785,56.831,90301.0
2016-05-19 13:25:00,74.21,74.24,74.15,74.21,102222.0,56.831,56.854,56.785,56.831,102222.0
2016-05-19 13:30:00,74.22,74.28,74.05,74.07,112410.0,56.8387,56.8846,56.7085,56.7238,112410.0
2016-05-19 13:35:00,74.07,74.21,74.06,74.1,64244.0,56.7238,56.831,56.7161,56.7468,64244.0
2016-05-19 13:40:00,74.09,74.22,74.04,74.2,45740.0,56.7391,56.8387,56.7008,56.8233,45740.0
2016-05-19 13:45:00,74.2,74.27,74.15,74.23,95870.0,56.8233,56.8769,56.785,56.8463,95870.0
2016-05-19 13:50:00,74.23,74.3,74.15,74.2,79093.0,56.8463,56.8999,56.785,56.8233,79093.0
2016-05-19 13:55:00,74.19,74.21,74.13,74.18,84800.0,56.8157,56.831,56.7697,56.808,84800.0
2016-05-19 14:00:00,74.18,74.24,74.17,74.23,39884.0,56.808,56.854,56.8004,56.8463,39884.0
2016-05-19 14:05:00,74.23,74.29,74.22,74.26,68163.0,56.8463,56.8923,56.8387,56.8693,68163.0
2016-05-19 14:10:00,74.25,74.36,74.21,74.21,48926.0,56.8616,56.9459,56.831,56.831,48926.0
2016-05-19 14:15:00,74.22,74.22,74.1,74.17,74189.0,56.8387,56.8387,56.7468,56.8004,74189.0
2016-05-19 14:20:00,74.18,74.19,74.04,74.08,39023.0,56.808,56.8157,56.7008,56.7314,39023.0
2016-05-19 14:25:00,74.09,74.22,74.06,74.2,62399.0,56.7391,56.8387,56.7161,56.8233,62399.0
2016-05-19 14:30:00,74.2,74.22,74.1,74.12,78192.0,56.8233,56.8387,56.7468,56.7621,78192.0
2016-05-19 14:35:00,74.12,74.15,74.06,74.1,51080.0,56.7621,56.785,56.7161,56.7468,51080.0
2016-05-19 14:40:00,74.1,74.19,74.06,74.14,60811.0,56.7468,56.8157,56.7161,56.7774,60811.0
2016-05-19 14:45:00,74.14,74.15,74.11,74.15,50363.0,56.7774,56.785,56.7544,56.785,50363.0
2016-05-19 14:50:00,74.15,74.15,73.97,74.0,65748.0,56.785,56.785,56.6472,56.6702,65748.0
2016-05-19 14:55:00,73.99,74.01,73.93,73.96,84902.0,56.6625,56.6778,56.6166,56.6395,84902.0
2016-05-19 15:00:00,73.95,74.07,73.91,74.04,71431.0,56.6319,56.7238,56.6012,56.7008,71431.0
2016-05-19 15:05:00,74.05,74.15,74.05,74.08,41238.0,56.7085,56.785,56.7085,56.7314,41238.0
2016-05-19 15:10:00,74.09,74.14,74.02,74.13,54526.0,56.7391,56.7774,56.6855,56.7697,54526.0
2016-05-19 15:15:00,74.13,74.14,73.97,74.01,78198.0,56.7697,56.7774,56.6472,56.6778,78198.0
2016-05-19 15:20:00,74.01,74.09,73.95,74.0,91722.0,56.6778,56.7391,56.6319,56.6702,91722.0
2016-05-19 15:25:00,73.99,74.03,73.96,74.0,119265.0,56.6625,56.6931,56.6395,56.6702,119265.0
2016-05-19 15:30:00,73.99,74.04,73.95,73.99,103157.0,56.6625,56.7008,56.6319,56.6625,103157.0
2016-05-19 15:35:00,73.99,74.04,73.96,74.04,101143.0,56.6625,56.7008,56.6395,56.7008,101143.0
2016-05-19 15:40:00,74.05,74.1,74.0,74.03,141141.0,56.7085,56.7468,56.6702,56.6931,141141.0
2016-05-19 15:45:00,74.02,74.12,73.99,74.12,171498.0,56.6855,56.7621,56.6625,56.7621,171498.0
2016-05-19 15:50:00,74.11,74.21,74.11,74.2,254166.0,56.7544,56.831,56.7544,56.8233,254166.0
2016-05-19 15:55:00,74.2,74.24,74.04,74.2,774455.0,56.8233,56.854,56.7008,56.8233,774455.0
2016-05-20 09:30:00,74.67,74.67,74.38,74.59,470713.0,57.1833,57.1833,56.9612,57.122,470713.0
2016-05-20 09:35:00,74.59,75.14,74.58,74.94,157659.0,57.122,57.5432,57.1143,57.39,157659.0
2016-05-20 09:40:00,74.96,75.06,74.77,74.81,88328.0,57.4054,57.4819,57.2598,57.2905,88328.0
2016-05-20 09:45:00,74.83,74.84,74.55,74.74,45638.0,57.3058,57.3135,57.0914,57.2369,45638.0
2016-05-20 09:50:00,74.75,74.87,74.42,74.42,61059.0,57.2445,57.3364,56.9918,56.9918,61059.0
2016-05-20 09:55:00,74.42,74.42,74.2,74.27,77220.0,56.9918,56.9918,56.8233,56.8769,77220.0
2016-05-20 10:00:00,74.29,74.55,74.27,74.52,91613.0,56.8923,57.0914,56.8769,57.0684,91613.0
2016-05-20 10:05:00,74.52,74.54,74.31,74.44,118113.0,57.0684,57.0837,56.9076,57.0071,118113.0
2016-05-20 10:10:00,74.49,74.51,74.41,74.46,75703.0,57.0454,57.0607,56.9842,57.0224,75703.0
2016-05-20 10:15:00,74.45,74.49,74.29,74.41,67246.0,57.0148,57.0454,56.8923,56.9842,67246.0
2016-05-20 10:20:00,74.42,74.49,74.2,74.28,91062.0,56.9918,57.0454,56.8233,56.8846,91062.0
2016-05-20 10:25:00,74.29,74.37,74.22,74.28,87700.0,56.8923,56.9535,56.8387,56.8846,87700.0
2016-05-20 10:30:00,74.29,74.38,74.21,74.21,96136.0,56.8923,56.9612,56.831,56.831,96136.0
2016-05-20 10:35:00,74.22,74.31,74.18,74.3,51108.0,56.8387,56.9076,56.808,56.8999,51108.0
2016-05-20 10:40:00,74.3,74.33,74.21,74.29,88810.0,56.8999,56.9229,56.831,56.8923,88810.0
2016-05-20 10:45:00,74.3,74.34,74.26,74.32,75545.0,56.8999,56.9305,56.8693,56.9152,75545.0
2016-05-20 10:50:00,74.32,74.4,74.32,74.4,46295.0,56.9152,56.9765,56.9152,56.9765,46295.0
2016-05-20 10:55:00,74.41,74.51,74.39,74.47,74109.0,56.9842,57.0607,56.9688,57.0301,74109.0
2016-05-20 11:00:00,74.46,74.6,74.43,74.6,63592.0,57.0224,57.1297,56.9995,57.1297,63592.0
2016-05-20 11:05:00,74.61,74.75,74.6,74.66,62247.0,57.1373,57.2445,57.1297,57.1756,62247.0
2016-05-20 11:10:00,74.67,74.7,74.51,74.57,85942.0,57.1833,57.2062,57.0607,57.1067,85942.0
2016-05-20 11:15:00,74.57,74.66,74.52,74.66,54272.0,57.1067,57.1756,57.0684,57.1756,54272.0
2016-05-20 11:20:00,74.66,74.75,74.64,74.66,64938.0,57.1756,57.2445,57.1603,57.1756,64938.0
2016-05-20 11:25:00,74.68,74.81,74.67,74.7,41306.0,57.1909,57.2905,57.1833,57.2062,41306.0
2016-05-20 11:30:00,74.71,74.74,74.59,74.62,33449.0,57.2139,57.2369,57.122,57.145,33449.0
2016-05-20 11:35:00,74.62,74.76,74.6,74.61,26276.0,57.145,57.2522,57.1297,57.1373,26276.0
2016-05-20 11:40:00,74.6,74.7,74.56,74.67,29601.0,57.1297,57.2062,57.099,57.1833,29601.0
2016-05-20 11:45:00,74.69,74.76,74.67,74.74,33306.0,57.1986,57.2522,57.1833,57.2369,33306.0
2016-05-20 11:50:00,74.75,74.76,74.65,74.69,32121.0,57.2445,57.2522,57.168,57.1986,32121.0
2016-05-20 11:55:00,74.7,74.81,74.69,74.8,51727.0,57.2062,57.2905,57.1986,57.2828,51727.0
2016-05-20 12:00:00,74.77,74.78,74.69,74.77,75765.0,57.2598,57.2675,57.1986,57.2598,75765.0
2016-05-20 12:05:00,74.76,74.82,74.75,74.8,60695.0,57.2522,57.2981,57.2445,57.2828,60695.0
2016-05-20 12:10:00,74.8,74.81,74.7,74.72,68489.0,57.2828,57.2905,57.2062,57.2216,68489.0
2016-05-20 12:15:00,74.72,74.9,74.72,74.9,38931.0,57.2216,57.3594,57.2216,57.3594,38931.0
2016-05-20 12:20:00,74.9,75.01,74.9,75.0,69376.0,57.3594,57.4436,57.3594,57.436,69376.0
2016-05-20 12:25:00,75.0,75.01,74.89,74.9,79501.0,57.436,57.4436,57.3517,57.3594,79501.0
2016-05-20 12:30:00,74.91,74.91,74.84,74.88,30096.0,57.3671,57.3671,57.3135,57.3441,30096.0
2016-05-20 12:35:00,74.88,74.91,74.8,74.91,30350.0,57.3441,57.3671,57.2828,57.3671,30350.0
2016-05-20 12:40:00,74.9,74.92,74.84,74.92,28264.0,57.3594,57.3747,57.3135,57.3747,28264.0
2016-05-20 12:45:00,74.91,75.03,74.91,75.02,99541.0,57.3671,57.459,57.3671,57.4513,99541.0
2016-05-20 12:50:00,75.02,75.04,74.98,75.02,64925.0,57.4513,57.4666,57.4207,57.4513,64925.0
2016-05-20 12:55:00,75.02,75.04,74.98,75.0,72272.0,57.4513,57.4666,57.4207,57.436,72272.0
2016-05-20 13:00:00,75.0,75.01,74.94,74.96,26596.0,57.436,57.4436,57.39,57.4054,26596.0
2016-05-20 13:05:00,74.97,74.99,74.93,74.96,44632.0,57.413,57.4283,57.3824,57.4054,44632.0
2016-05-20 13:10:00,74.96,75.02,74.94,75.01,50209.0,57.4054,57.4513,57.39,57.4436,50209.0
2016-05-20 13:15:00,75.0,75.07,74.99,75.04,48144.0,57.436,57.4896,57.4283,57.4666,48144.0
2016-05-20 13:20:00,75.04,75.07,74.98,75.0,75702.0,57.4666,57.4896,57.4207,57.436,75702.0
2016-05-20 13:25:00,74.99,75.01,74.94,74.98,49981.0,57.4283,57.4436,57.39,57.4207,49981.0
2016-05-20 13:30:00,74.98,75.01,74.92,75.0,57763.0,57.4207,57.4436,57.3747,57.436,57763.0
2016-05-20 13:35:00,75.0,75.02,74.99,75.02,47253.0,57.436,57.4513,57.4283,57.4513,47253.0
2016-05-20 13:40:00,75.01,75.08,74.97,74.98,52655.0,57.4436,57.4973,57.413,57.4207,52655.0
2016-05-20 13:45:00,74.99,75.0,74.94,74.94,40191.0,57.4283,57.436,57.39,57.39,40191.0
2016-05-20 13:50:00,74.94,75.01,74.92,74.99,68455.0,57.39,57.4436,57.3747,57.4283,68455.0
2016-05-20 13:55:00,75.0,75.0,74.92,74.96,50307.0,57.436,57.436,57.3747,57.4054,50307.0
2016-05-20 14:00:00,74.95,75.0,74.94,75.0,43776.0,57.3977,57.436,57.39,57.436,43776.0
2016-05-20 14:05:00,75.0,75.03,74.98,75.03,44188.0,57.436,57.459,57.4207,57.459,44188.0
2016-05-20 14:10:00,75.02,75.05,74.97,74.97,36371.0,57.4513,57.4743,57.413,57.413,36371.0
2016-05-20 14:15:00,74.97,74.98,74.93,74.97,65091.0,57.413,57.4207,57.3824,57.413,65091.0
2016-05-20 14:20:00,74.96,75.04,74.91,75.02,79509.0,57.4054,57.4666,57.3671,57.4513,79509.0
2016-05-20 14:25:00,75.03,75.08,75.0,75.02,44023.0,57.459,57.4973,57.436,57.4513,44023.0
2016-05-20 14:30:00,75.02,75.02,74.98,75.0,38938.0,57.4513,57.4513,57.4207,57.436,38938.0
2016-05-20 14:35:00,75.0,75.01,74.98,74.99,35729.0,57.436,57.4436,57.4207,57.4283,35729.0
2016-05-20 14:40:00,74.99,75.01,74.92,74.95,86044.0,57.4283,57.4436,57.3747,57.3977,86044.0
2016-05-20 14:45:00,74.95,74.96,74.88,74.9,78301.0,57.3977,57.4054,57.3441,57.3594,78301.0
2016-05-20 14:50:00,74.9,74.95,74.86,74.92,65467.0,57.3594,57.3977,57.3288,57.3747,65467.0
2016-05-20 14:55:00,74.92,74.93,74.85,74.86,61464.0,57.3747,57.3824,57.3211,57.3288,61464.0
2016-05-20 15:00:00,74.86,74.86,74.75,74.76,54126.0,57.3288,57.3288,57.2445,57.2522,54126.0
2016-05-20 15:05:00,74.76,74.77,74.7,74.76,72173.0,57.2522,57.2598,57.2062,57.2522,72173.0
2016-05-20 15:10:00,74.75,74.76,74.71,74.72,80630.0,57.2445,57.2522,57.2139,57.2216,80630.0
2016-05-20 15:15:00,74.73,74.77,74.71,74.73,56460.0,57.2292,57.2598,57.2139,57.2292,56460.0
2016-05-20 15:20:00,74.73,74.74,74.65,74.7,99642.0,57.2292,57.2369,57.168,57.2062,99642.0
2016-05-20 15:25:00,74.7,74.78,74.69,74.76,64896.0,57.2062,57.2675,57.1986,57.2522,64896.0
2016-05-20 15:30:00,74.76,74.82,74.75,74.8,104293.0,57.2522,57.2981,57.2445,57.2828,104293.0
2016-05-20 15:35:00,74.8,74.83,74.77,74.8,110252.0,57.2828,57.3058,57.2598,57.2828,110252.0
2016-05-20 15:40:00,74.8,74.84,74.79,74.8,119090.0,57.2828,57.3135,57.2752,57.2828,119090.0
2016-05-20 15:45:00,74.8,74.82,74.76,74.76,71887.0,57.2828,57.2981,57.2522,57.2522,71887.0
2016-05-20 15:50:00,74.77,74.83,74.76,74.83,143599.0,57.2598,57.3058,57.2522,57.3058,143599.0
2016-05-20 15:55:00,74.84,75.1,74.83,74.94,969117.0,57.3135,57.5126,57.3058,57.39,969117.0
2016-05-23 09:30:00,75.52,75.66,75.04,75.26,253208.0,57.8342,57.9414,57.4666,57.6351,253208.0
2016-05-23 09:35:00,75.24,75.34,75.01,75.23,94659.0,57.6198,57.6964,57.4436,57.6121,94659.0
2016-05-23 09:40:00,75.19,75.27,75.02,75.02,78789.0,57.5815,57.6428,57.4513,57.4513,78789.0
2016-05-23 09:45:00,75.04,75.16,74.98,75.1,92020.0,57.4666,57.5585,57.4207,57.5126,92020.0
2016-05-23 09:50:00,75.12,75.13,74.83,74.9,88620.0,57.5279,57.5355,57.3058,57.3594,88620.0
2016-05-23 09:55:00,74.89,75.1,74.87,75.04,75514.0,57.3517,57.5126,57.3364,57.4666,75514.0
2016-05-23 10:00:00,75.04,75.16,74.94,75.11,129050.0,57.4666,57.5585,57.39,57.5202,129050.0
2016-05-23 10:05:00,75.12,75.26,74.96,75.0,71038.0,57.5279,57.6351,57.4054,57.436,71038.0
2016-05-23 10:10:00,75.01,75.05,74.88,74.94,98723.0,57.4436,57.4743,57.3441,57.39,98723.0
2016-05-23 10:15:00,74.95,75.0,74.87,74.87,42092.0,57.3977,57.436,57.3364,57.3364,42092.0
2016-05-23 10:20:00,74.88,75.08,74.87,75.04,61231.0,57.3441,57.4973,57.3364,57.4666,61231.0
2016-05-23 10:25:00,75.04,75.07,74.87,74.88,48324.0,57.4666,57.4896,57.3364,57.3441,48324.0
2016-05-23 10:30:00,74.88,74.93,74.71,74.79,51480.0,57.3441,57.3824,57.2139,57.2752,51480.0
2016-05-23 10:35:00,74.78,74.79,74.68,74.73,42538.0,57.2675,57.2752,57.1909,57.2292,42538.0
2016-05-23 10:40:00,74.73,74.75,74.63,74.7,38520.0,57.2292,57.2445,57.1526,57.2062,38520.0
2016-05-23 10:45:00,74.7,74.71,74.59,74.6,33668.0,57.2062,57.2139,57.122,57.1297,33668.0
2016-05-23 10:50:00,74.6,74.61,74.55,74.57,52928.0,57.1297,57.1373,57.0914,57.1067,52928.0
2016-05-23 10:55:00,74.56,74.59,74.46,74.57,64900.0,57.099,57.122,57.0224,57.1067,64900.0
2016-05-23 11:00:00,74.56,74.72,74.55,74.65,85567.0,57.099,57.2216,57.0914,57.168,85567.0
2016-05-23 11:05:00,74.65,74.68,74.51,74.54,82615.0,57.168,57.1909,57.0607,57.0837,82615.0
2016-05-23 11:10:00,74.54,74.56,74.44,74.47,71671.0,57.0837,57.099,57.0071,57.0301,71671.0
2016-05-23 11:15:00,74.46,74.59,74.46,74.53,57872.0,57.0224,57.122,57.0224,57.0761,57872.0
2016-05-23 11:20:00,74.54,74.65,74.52,74.59,46478.0,57.0837,57.168,57.0684,57.122,46478.0
2016-05-23 11:25:00,74.59,74.67,74.58,74.67,47428.0,57.122,57.1833,57.1143,57.1833,47428.0
2016-05-23 11:30:00,74.67,74.73,74.46,74.51,41683.0,57.1833,57.2292,57.0224,57.0607,41683.0
2016-05-23 11:35:00,74.5,74.58,74.46,74.53,35491.0,57.0531,57.1143,57.0224,57.0761,35491.0
2016-05-23 11:40:00,74.54,74.61,74.47,74.54,86791.0,57.0837,57.1373,57.0301,57.0837,86791.0
2016-05-23 11:45:00,74.53,74.6,74.5,74.54,53320.0,57.0761,57.1297,57.0531,57.0837,53320.0
2016-05-23 11:50:00,74.54,74.54,74.4,74.45,35448.0,57.0837,57.0837,56.9765,57.0148,35448.0
2016-05-23 11:55:00,74.45,74.5,74.38,74.41,16022.0,57.0148,57.0531,56.9612,56.9842,16022.0
2016-05-23 12:00:00,74.4,74.51,74.39,74.46,34458.0,56.9765,57.0607,56.9688,57.0224,34458.0
2016-05-23 12:05:00,74.46,74.51,74.41,74.47,32209.0,57.0224,57.0607,56.9842,57.0301,32209.0
2016-05-23 12:10:00,74.47,74.49,74.41,74.47,34596.0,57.0301,57.0454,56.9842,57.0301,34596.0
2016-05-23 12:15:00,74.48,74.62,74.48,74.62,35756.0,57.0378,57.145,57.0378,57.145,35756.0
2016-05-23 12:20:00,74.62,74.62,74.55,74.59,18611.0,57.145,57.145,57.0914,57.122,18611.0
2016-05-23 12:25:00,74.6,74.66,74.58,74.65,35136.0,57.1297,57.1756,57.1143,57.168,35136.0
2016-05-23 12:30:00,74.66,74.75,74.64,74.73,33042.0,57.1756,57.2445,57.1603,57.2292,33042.0
2016-05-23 12:35:00,74.73,74.85,74.73,74.83,52415.0,57.2292,57.3211,57.2292,57.3058,52415.0
2016-05-23 12:40:00,74.83,74.92,74.81,74.9,67593.0,57.3058,57.3747,57.2905,57.3594,67593.0
2016-05-23 12:45:00,74.92,75.01,74.89,74.99,77112.0,57.3747,57.4436,57.3517,57.4283,77112.0
2016-05-23 12:50:00,74.99,75.01,74.93,74.98,55780.0,57.4283,57.4436,57.3824,57.4207,55780.0
2016-05-23 12:55:00,74.98,75.04,74.94,75.04,48839.0,57.4207,57.4666,57.39,57.4666,48839.0
2016-05-23 13:00:00,75.03,75.05,74.98,74.98,60273.0,57.459,57.4743,57.4207,57.4207,60273.0
2016-05-23 13:05:00,74.98,75.1,74.98,75.1,43444.0,57.4207,57.5126,57.4207,57.5126,43444.0
2016-05-23 13:10:00,75.1,75.14,75.09,75.11,26777.0,57.5126,57.5432,57.5049,57.5202,26777.0
2016-05-23 13:15:00,75.12,75.16,75.1,75.15,27827.0,57.5279,57.5585,57.5126,57.5509,27827.0
2016-05-23 13:20:00,75.15,75.15,75.06,75.09,34066.0,57.5509,57.5509,57.4819,57.5049,34066.0
2016-05-23 13:25:00,75.1,75.16,75.08,75.12,44302.0,57.5126,57.5585,57.4973,57.5279,44302.0
2016-05-23 13:30:00,75.12,75.14,75.03,75.11,33521.0,57.5279,57.5432,57.459,57.5202,33521.0
2016-05-23 13:35:00,75.11,75.14,75.07,75.07,26893.0,57.5202,57.5432,57.4896,57.4896,26893.0
2016-05-23 13:40:00,75.08,75.1,75.05,75.07,40233.0,57.4973,57.5126,57.4743,57.4896,40233.0
2016-05-23 13:45:00,75.08,75.11,75.03,75.09,40736.0,57.4973,57.5202,57.459,57.5049,40736.0
2016-05-23 13:50:00,75.09,75.15,75.09,75.13,51181.0,57.5049,57.5509,57.5049,57.5355,51181.0
2016-05-23 13:55:00,75.13,75.17,75.1,75.15,69322.0,57.5355,57.5662,57.5126,57.5509,69322.0
2016-05-23 14:00:00,75.14,75.16,75.12,75.15,88304.0,57.5432,57.5585,57.5279,57.5509,88304.0
2016-05-23 14:05:00,75.15,75.16,75.1,75.12,36407.0,57.5509,57.5585,57.5126,57.5279,36407.0
2016-05-23 14:10:00,75.11,75.15,75.1,75.12,22332.0,57.5202,57.5509,57.5126,57.5279,22332.0
2016-05-23 14:15:00,75.12,75.15,75.06,75.07,42732.0,57.5279,57.5509,57.4819,57.4896,42732.0
2016-05-23 14:20:00,75.07,75.09,75.03,75.05,21513.0,57.4896,57.5049,57.459,57.4743,21513.0
2016-05-23 14:25:00,75.04,75.17,75.02,75.16,88154.0,57.4666,57.5662,57.4513,57.5585,88154.0
2016-05-23 14:30:00,75.16,75.18,75.11,75.12,42462.0,57.5585,57.5738,57.5202,57.5279,42462.0
2016-05-23 14:35:00,75.12,75.18,75.12,75.13,71299.0,57.5279,57.5738,57.5279,57.5355,71299.0
2016-05-23 14:40:00,75.12,75.16,75.12,75.14,46117.0,57.5279,57.5585,57.5279,57.5432,46117.0
2016-05-23 14:45:00,75.15,75.16,75.11,75.16,51790.0,57.5509,57.5585,57.5202,57.5585,51790.0
2016-05-23 14:50:00,75.16,75.18,75.14,75.17,59017.0,57.5585,57.5738,57.5432,57.5662,59017.0
2016-05-23 14:55:00,75.17,75.18,75.13,75.17,87366.0,57.5662,57.5738,57.5355,57.5662,87366.0
2016-05-23 15:00:00,75.16,75.17,75.1,75.12,102664.0,57.5585,57.5662,57.5126,57.5279,102664.0
2016-05-23 15:05:00,75.11,75.13,75.09,75.11,76431.0,57.5202,57.5355,57.5049,57.5202,76431.0
2016-05-23 15:10:00,75.1,75.13,75.08,75.09,69403.0,57.5126,57.5355,57.4973,57.5049,69403.0
2016-05-23 15:15:00,75.08,75.11,75.07,75.08,39811.0,57.4973,57.5202,57.4896,57.4973,39811.0
2016-05-23 15:20:00,75.09,75.1,75.05,75.06,71232.0,57.5049,57.5126,57.4743,57.4819,71232.0
2016-05-23 15:25:00,75.06,75.09,75.05,75.06,46534.0,57.4819,57.5049,57.4743,57.4819,46534.0
2016-05-23 15:30:00,75.06,75.15,75.05,75.12,80740.0,57.4819,57.5509,57.4743,57.5279,80740.0
2016-05-23 15:35:00,75.11,75.12,75.06,75.08,55336.0,57.5202,57.5279,57.4819,57.4973,55336.0
2016-05-23 15:40:00,75.07,75.12,75.04,75.09,67305.0,57.4896,57.5279,57.4666,57.5049,67305.0
2016-05-23 15:45:00,75.09,75.1,75.04,75.08,66181.0,57.5049,57.5126,57.4666,57.4973,66181.0
2016-05-23 15:50:00,75.08,75.08,74.87,74.88,267066.0,57.4973,57.4973,57.3364,57.3441,267066.0
2016-05-23 15:55:00,74.87,75.04,74.78,75.03,639926.0,57.3364,57.4666,57.2675,57.459,639926.0
2016-05-24 09:30:00,75.5,75.63,75.29,75.34,129260.0,57.8189,57.9184,57.6581,57.6964,129260.0
2016-05-24 09:35:00,75.33,75.5,75.11,75.36,87123.0,57.6887,57.8189,57.5202,57.7117,87123.0
2016-05-24 09:40:00,75.36,75.39,75.15,75.19,84121.0,57.7117,57.7347,57.5509,57.5815,84121.0
2016-05-24 09:45:00,75.18,75.4,75.18,75.3,349501.0,57.5738,57.7423,57.5738,57.6657,349501.0
2016-05-24 09:50:00,75.31,75.35,75.12,75.24,250068.0,57.6734,57.704,57.5279,57.6198,250068.0
2016-05-24 09:55:00,75.25,75.29,75.16,75.18,127991.0,57.6274,57.6581,57.5585,57.5738,127991.0
2016-05-24 10:00:00,75.18,75.3,75.14,75.27,143065.0,57.5738,57.6657,57.5432,57.6428,143065.0
2016-05-24 10:05:00,75.27,75.3,75.17,75.26,148070.0,57.6428,57.6657,57.5662,57.6351,148070.0
2016-05-24 10:10:00,75.26,75.45,75.19,75.4,138318.0,57.6351,57.7806,57.5815,57.7423,138318.0
2016-05-24 10:15:00,75.4,75.48,75.37,75.44,105748.0,57.7423,57.8036,57.7193,57.7729,105748.0
2016-05-24 10:20:00,75.46,75.57,75.42,75.57,61603.0,57.7883,57.8725,57.7576,57.8725,61603.0
2016-05-24 10:25:00,75.56,75.58,75.43,75.51,46755.0,57.8648,57.8802,57.7653,57.8266,46755.0
2016-05-24 10:30:00,75.51,75.55,75.37,75.53,56852.0,57.8266,57.8572,57.7193,57.8419,56852.0
2016-05-24 10:35:00,75.52,75.67,75.51,75.65,63966.0,57.8342,57.9491,57.8266,57.9338,63966.0
2016-05-24 10:40:00,75.66,75.74,75.61,75.72,37097.0,57.9414,58.0027,57.9031,57.9874,37097.0
2016-05-24 10:45:00,75.72,75.72,75.54,75.58,33881.0,57.9874,57.9874,57.8495,57.8802,33881.0
2016-05-24 10:50:00,75.58,75.68,75.5,75.67,74024.0,57.8802,57.9567,57.8189,57.9491,74024.0
2016-05-24 10:55:00,75.68,75.77,75.68,75.76,106957.0,57.9567,58.0257,57.9567,58.018,106957.0
2016-05-24 11:00:00,75.75,75.82,75.71,75.81,62661.0,58.0103,58.064,57.9797,58.0563,62661.0
2016-05-24 11:05:00,75.82,76.0,75.82,75.84,105642.0,58.064,58.2018,58.064,58.0793,105642.0
2016-05-24 11:10:00,75.83,75.93,75.79,75.88,58941.0,58.0716,58.1482,58.041,58.1099,58941.0
2016-05-24 11:15:00,75.89,75.99,75.89,75.99,72008.0,58.1176,58.1941,58.1176,58.1941,72008.0
2016-05-24 11:20:00,75.99,76.05,75.96,76.01,246919.0,58.1941,58.2401,58.1712,58.2095,246919.0
2016-05-24 11:25:00,76.0,76.01,75.9,75.92,66242.0,58.2018,58.2095,58.1252,58.1405,66242.0
2016-05-24 11:30:00,75.92,76.01,75.86,75.87,112191.0,58.1405,58.2095,58.0946,58.1022,112191.0
2016-05-24 11:35:00,75.86,75.87,75.69,75.7,49849.0,58.0946,58.1022,57.9644,57.9721,49849.0
2016-05-24 11:40:00,75.72,75.77,75.58,75.63,46585.0,57.9874,58.0257,57.8802,57.9184,46585.0
2016-05-24 11:45:00,75.63,75.65,75.56,75.57,27684.0,57.9184,57.9338,57.8648,57.8725,27684.0
2016-05-24 11:50:00,75.56,75.61,75.49,75.6,77534.0,57.8648,57.9031,57.8112,57.8955,77534.0
2016-05-24 11:55:00,75.6,75.64,75.57,75.61,38632.0,57.8955,57.9261,57.8725,57.9031,38632.0
2016-05-24 12:00:00,75.6,75.7,75.6,75.68,82517.0,57.8955,57.9721,57.8955,57.9567,82517.0
2016-05-24 12:05:00,75.7,75.72,75.63,75.66,61853.0,57.9721,57.9874,57.9184,57.9414,61853.0
2016-05-24 12:10:00,75.67,75.73,75.66,75.67,22669.0,57.9491,57.995,57.9414,57.9491,22669.0
2016-05-24 12:15:00,75.67,75.7,75.58,75.6,42335.0,57.9491,57.9721,57.8802,57.8955,42335.0
2016-05-24 12:20:00,75.6,75.67,75.6,75.63,42016.0,57.8955,57.9491,57.8955,57.9184,42016.0
2016-05-24 12:25:00,75.62,75.66,75.56,75.59,74335.0,57.9108,57.9414,57.8648,57.8878,74335.0
2016-05-24 12:30:00,75.6,75.65,75.53,75.55,38483.0,57.8955,57.9338,57.8419,57.8572,38483.0
2016-05-24 12:35:00,75.55,75.68,75.55,75.66,27969.0,57.8572,57.9567,57.8572,57.9414,27969.0
2016-05-24 12:40:00,75.66,75.71,75.63,75.71,33568.0,57.9414,57.9797,57.9184,57.9797,33568.0
2016-05-24 12:45:00,75.72,75.74,75.69,75.74,55465.0,57.9874,58.0027,57.9644,58.0027,55465.0
2016-05-24 12:50:00,75.74,75.79,75.69,75.72,36796.0,58.0027,58.041,57.9644,57.9874,36796.0
2016-05-24 12:55:00,75.72,75.76,75.68,75.73,27476.0,57.9874,58.018,57.9567,57.995,27476.0
2016-05-24 13:00:00,75.74,75.88,75.73,75.85,29416.0,58.0027,58.1099,57.995,58.0869,29416.0
2016-05-24 13:05:00,75.86,75.86,75.8,75.81,39842.0,58.0946,58.0946,58.0486,58.0563,39842.0
2016-05-24 13:10:00,75.8,75.82,75.76,75.79,24135.0,58.0486,58.064,58.018,58.041,24135.0
2016-05-24 13:15:00,75.79,75.81,75.74,75.76,25583.0,58.041,58.0563,58.0027,58.018,25583.0
2016-05-24 13:20:00,75.75,75.76,75.72,75.75,21735.0,58.0103,58.018,57.9874,58.0103,21735.0
2016-05-24 13:25:00,75.75,75.76,75.68,75.71,33559.0,58.0103,58.018,57.9567,57.9797,33559.0
2016-05-24 13:30:00,75.71,75.72,75.66,75.71,52583.0,57.9797,57.9874,57.9414,57.9797,52583.0
2016-05-24 13:35:00,75.7,75.73,75.64,75.66,34401.0,57.9721,57.995,57.9261,57.9414,34401.0
2016-05-24 13:40:00,75.67,75.71,75.64,75.69,48786.0,57.9491,57.9797,57.9261,57.9644,48786.0
2016-05-24 13:45:00,75.7,75.76,75.69,75.75,27708.0,57.9721,58.018,57.9644,58.0103,27708.0
2016-05-24 13:50:00,75.76,75.81,75.74,75.76,27243.0,58.018,58.0563,58.0027,58.018,27243.0
2016-05-24 13:55:00,75.76,75.77,75.64,75.66,36498.0,58.018,58.0257,57.9261,57.9414,36498.0
2016-05-24 14:00:00,75.67,75.69,75.63,75.68,72066.0,57.9491,57.9644,57.9184,57.9567,72066.0
2016-05-24 14:05:00,75.69,75.69,75.62,75.63,66951.0,57.9644,57.9644,57.9108,57.9184,66951.0
2016-05-24 14:10:00,75.64,75.71,75.63,75.7,35008.0,57.9261,57.9797,57.9184,57.9721,35008.0
2016-05-24 14:15:00,75.7,75.71,75.58,75.6,63197.0,57.9721,57.9797,57.8802,57.8955,63197.0
2016-05-24 14:20:00,75.61,75.62,75.55,75.57,25919.0,57.9031,57.9108,57.8572,57.8725,25919.0
2016-05-24 14:25:00,75.57,75.6,75.47,75.47,29117.0,57.8725,57.8955,57.7959,57.7959,29117.0
2016-05-24 14:30:00,75.48,75.59,75.48,75.55,33978.0,57.8036,57.8878,57.8036,57.8572,33978.0
2016-05-24 14:35:00,75.54,75.57,75.51,75.54,24235.0,57.8495,57.8725,57.8266,57.8495,24235.0
2016-05-24 14:40:00,75.53,75.55,75.48,75.48,28576.0,57.8419,57.8572,57.8036,57.8036,28576.0
2016-05-24 14:45:00,75.48,75.58,75.45,75.58,51880.0,57.8036,57.8802,57.7806,57.8802,51880.0
2016-05-24 14:50:00,75.57,75.63,75.53,75.57,38390.0,57.8725,57.9184,57.8419,57.8725,38390.0
2016-05-24 14:55:00,75.57,75.61,75.54,75.55,29878.0,57.8725,57.9031,57.8495,57.8572,29878.0
2016-05-24 15:00:00,75.55,75.63,75.54,75.59,59167.0,57.8572,57.9184,57.8495,57.8878,59167.0
2016-05-24 15:05:00,75.59,75.66,75.56,75.59,78790.0,57.8878,57.9414,57.8648,57.8878,78790.0
2016-05-24 15:10:00,75.59,75.64,75.56,75.64,45077.0,57.8878,57.9261,57.8648,57.9261,45077.0
2016-05-24 15:15:00,75.64,75.7,75.6,75.66,47358.0,57.9261,57.9721,57.8955,57.9414,47358.0
2016-05-24 15:20:00,75.67,75.75,75.62,75.74,43872.0,57.9491,58.0103,57.9108,58.0027,43872.0
2016-05-24 15:25:00,75.73,75.78,75.65,75.72,51746.0,57.995,58.0333,57.9338,57.9874,51746.0
2016-05-24 15:30:00,75.72,75.77,75.68,75.7,43973.0,57.9874,58.0257,57.9567,57.9721,43973.0
2016-05-24 15:35:00,75.7,75.74,75.66,75.67,90416.0,57.9721,58.0027,57.9414,57.9491,90416.0
2016-05-24 15:40:00,75.67,75.7,75.64,75.67,143705.0,57.9491,57.9721,57.9261,57.9491,143705.0
2016-05-24 15:45:00,75.66,75.68,75.6,75.61,160919.0,57.9414,57.9567,57.8955,57.9031,160919.0
2016-05-24 15:50:00,75.61,75.64,75.6,75.62,106190.0,57.9031,57.9261,57.8955,57.9108,106190.0
2016-05-24 15:55:00,75.63,75.64,75.56,75.62,319581.0,57.9184,57.9261,57.8648,57.9108,319581.0
2016-05-25 09:30:00,76.0,76.27,75.92,76.11,146700.0,58.2018,58.4086,58.1405,58.286,146700.0
2016-05-25 09:35:00,76.13,76.69,76.12,76.5,78751.0,58.3014,58.7302,58.2937,58.5847,78751.0
2016-05-25 09:40:00,76.53,76.88,76.52,76.76,82549.0,58.6077,58.8757,58.6,58.7838,82549.0
2016-05-25 09:45:00,76.75,76.99,76.75,76.99,56713.0,58.7762,58.96,58.7762,58.96,56713.0
2016-05-25 09:50:00,76.99,77.13,76.95,77.03,96423.0,58.96,59.0672,58.9293,58.9906,96423.0
2016-05-25 09:55:00,77.02,77.25,76.95,77.18,163464.0,58.9829,59.1591,58.9293,59.1055,163464.0
2016-05-25 10:00:00,77.17,77.27,77.08,77.23,189170.0,59.0978,59.1744,59.0289,59.1437,189170.0
2016-05-25 10:05:00,77.25,77.29,77.18,77.23,83581.0,59.1591,59.1897,59.1055,59.1437,83581.0
2016-05-25 10:10:00,77.22,77.34,77.22,77.24,45150.0,59.1361,59.228,59.1361,59.1514,45150.0
2016-05-25 10:15:00,77.24,77.29,77.17,77.2,90875.0,59.1514,59.1897,59.0978,59.1208,90875.0
2016-05-25 10:20:00,77.23,77.27,77.14,77.22,170019.0,59.1437,59.1744,59.0748,59.1361,170019.0
2016-05-25 10:25:00,77.22,77.31,77.16,77.17,96068.0,59.1361,59.205,59.0901,59.0978,96068.0
2016-05-25 10:30:00,77.16,77.29,77.04,77.23,108109.0,59.0901,59.1897,58.9982,59.1437,108109.0
2016-05-25 10:35:00,77.24,77.34,77.22,77.28,57426.0,59.1514,59.228,59.1361,59.182,57426.0
2016-05-25 10:40:00,77.27,77.28,77.12,77.26,123083.0,59.1744,59.182,59.0595,59.1667,123083.0
2016-05-25 10:45:00,77.27,77.3,77.17,77.25,234380.0,59.1744,59.1974,59.0978,59.1591,234380.0
2016-05-25 10:50:00,77.24,77.26,77.17,77.23,82815.0,59.1514,59.1667,59.0978,59.1437,82815.0
2016-05-25 10:55:00,77.24,77.34,77.21,77.27,94541.0,59.1514,59.228,59.1284,59.1744,94541.0
2016-05-25 11:00:00,77.26,77.37,77.21,77.33,57783.0,59.1667,59.251,59.1284,59.2203,57783.0
2016-05-25 11:05:00,77.32,77.45,77.23,77.25,72534.0,59.2127,59.3122,59.1437,59.1591,72534.0
2016-05-25 11:10:00,77.25,77.34,77.06,77.12,120964.0,59.1591,59.228,59.0136,59.0595,120964.0
2016-05-25 11:15:00,77.13,77.14,77.02,77.1,77723.0,59.0672,59.0748,58.9829,59.0442,77723.0
2016-05-25 11:20:00,77.1,77.11,77.02,77.06,70055.0,59.0442,59.0519,58.9829,59.0136,70055.0
2016-05-25 11:25:00,77.07,77.15,77.04,77.05,95412.0,59.0212,59.0825,58.9982,59.0059,95412.0
2016-05-25 11:30:00,77.06,77.1,76.99,77.09,93696.0,59.0136,59.0442,58.96,59.0365,93696.0
2016-05-25 11:35:00,77.1,77.13,77.06,77.08,33855.0,59.0442,59.0672,59.0136,59.0289,33855.0
2016-05-25 11:40:00,77.07,77.08,76.97,77.06,101408.0,59.0212,59.0289,58.9446,59.0136,101408.0
2016-05-25 11:45:00,77.07,77.09,76.96,77.01,56307.0,59.0212,59.0365,58.937,58.9753,56307.0
2016-05-25 11:50:00,77.01,77.02,76.97,77.0,31492.0,58.9753,58.9829,58.9446,58.9676,31492.0
2016-05-25 11:55:00,77.0,77.09,76.99,77.06,116154.0,58.9676,59.0365,58.96,59.0136,116154.0
2016-05-25 12:00:00,77.07,77.14,77.05,77.13,35822.0,59.0212,59.0748,59.0059,59.0672,35822.0
2016-05-25 12:05:00,77.13,77.26,77.1,77.23,50634.0,59.0672,59.1667,59.0442,59.1437,50634.0
2016-05-25 12:10:00,77.24,77.27,77.2,77.21,26084.0,59.1514,59.1744,59.1208,59.1284,26084.0
2016-05-25 12:15:00,77.21,77.28,77.19,77.19,27990.0,59.1284,59.182,59.1131,59.1131,27990.0
2016-05-25 12:20:00,77.19,77.25,77.18,77.23,27116.0,59.1131,59.1591,59.1055,59.1437,27116.0
2016-05-25 12:25:00,77.24,77.3,77.23,77.3,43248.0,59.1514,59.1974,59.1437,59.1974,43248.0
2016-05-25 12:30:00,77.3,77.31,77.2,77.24,37743.0,59.1974,59.205,59.1208,59.1514,37743.0
2016-05-25 12:35:00,77.25,77.29,77.24,77.26,37469.0,59.1591,59.1897,59.1514,59.1667,37469.0
2016-05-25 12:40:00,77.26,77.38,77.24,77.35,44370.0,59.1667,59.2586,59.1514,59.2356,44370.0
2016-05-25 12:45:00,77.36,77.45,77.32,77.45,52682.0,59.2433,59.3122,59.2127,59.3122,52682.0
2016-05-25 12:50:00,77.45,77.5,77.42,77.49,51177.0,59.3122,59.3505,59.2893,59.3429,51177.0
2016-05-25 12:55:00,77.49,77.55,77.42,77.47,59877.0,59.3429,59.3888,59.2893,59.3275,59877.0
2016-05-25 13:00:00,77.49,77.59,77.48,77.54,40631.0,59.3429,59.4194,59.3352,59.3812,40631.0
2016-05-25 13:05:00,77.54,77.64,77.54,77.59,38138.0,59.3812,59.4577,59.3812,59.4194,38138.0
2016-05-25 13:10:00,77.58,77.69,77.56,77.69,89680.0,59.4118,59.496,59.3965,59.496,89680.0
2016-05-25 13:15:00,77.7,77.76,77.66,77.73,122930.0,59.5037,59.5496,59.473,59.5267,122930.0
2016-05-25 13:20:00,77.73,77.83,77.69,77.82,61256.0,59.5267,59.6032,59.496,59.5956,61256.0
2016-05-25 13:25:00,77.8,77.82,77.73,77.77,29300.0,59.5803,59.5956,59.5267,59.5573,29300.0
2016-05-25 13:30:00,77.77,77.79,77.73,77.77,51979.0,59.5573,59.5726,59.5267,59.5573,51979.0
2016-05-25 13:35:00,77.77,77.82,77.73,77.75,48171.0,59.5573,59.5956,59.5267,59.542,48171.0
2016-05-25 13:40:00,77.73,77.79,77.72,77.77,66528.0,59.5267,59.5726,59.519,59.5573,66528.0
2016-05-25 13:45:00,77.76,77.77,77.72,77.76,51540.0,59.5496,59.5573,59.519,59.5496,51540.0
2016-05-25 13:50:00,77.76,77.79,77.73,77.76,33925.0,59.5496,59.5726,59.5267,59.5496,33925.0
2016-05-25 13:55:00,77.76,77.8,77.7,77.7,81449.0,59.5496,59.5803,59.5037,59.5037,81449.0
2016-05-25 14:00:00,77.7,77.71,77.57,77.57,44450.0,59.5037,59.5113,59.4041,59.4041,44450.0
2016-05-25 14:05:00,77.57,77.61,77.53,77.54,50806.0,59.4041,59.4348,59.3735,59.3812,50806.0
2016-05-25 14:10:00,77.54,77.55,77.49,77.5,30457.0,59.3812,59.3888,59.3429,59.3505,30457.0
2016-05-25 14:15:00,77.51,77.52,77.47,77.5,46388.0,59.3582,59.3658,59.3275,59.3505,46388.0
2016-05-25 14:20:00,77.5,77.62,77.47,77.61,45187.0,59.3505,59.4424,59.3275,59.4348,45187.0
2016-05-25 14:25:00,77.62,77.63,77.58,77.63,25530.0,59.4424,59.4501,59.4118,59.4501,25530.0
2016-05-25 14:30:00,77.62,77.71,77.62,77.71,58378.0,59.4424,59.5113,59.4424,59.5113,58378.0
2016-05-25 14:35:00,77.71,77.77,77.71,77.75,76668.0,59.5113,59.5573,59.5113,59.542,76668.0
2016-05-25 14:40:00,77.75,77.76,77.7,77.71,42745.0,59.542,59.5496,59.5037,59.5113,42745.0
2016-05-25 14:45:00,77.71,77.8,77.67,77.68,37369.0,59.5113,59.5803,59.4807,59.4884,37369.0
2016-05-25 14:50:00,77.68,77.76,77.67,77.7,42411.0,59.4884,59.5496,59.4807,59.5037,42411.0
2016-05-25 14:55:00,77.7,77.75,77.66,77.7,70914.0,59.5037,59.542,59.473,59.5037,70914.0
2016-05-25 15:00:00,77.7,77.76,77.69,77.73,65048.0,59.5037,59.5496,59.496,59.5267,65048.0
2016-05-25 15:05:00,77.73,77.76,77.7,77.76,65898.0,59.5267,59.5496,59.5037,59.5496,65898.0
2016-05-25 15:10:00,77.75,77.77,77.68,77.76,79164.0,59.542,59.5573,59.4884,59.5496,79164.0
2016-05-25 15:15:00,77.76,77.78,77.71,77.73,60516.0,59.5496,59.5649,59.5113,59.5267,60516.0
2016-05-25 15:20:00,77.73,77.75,77.69,77.74,62900.0,59.5267,59.542,59.496,59.5343,62900.0
2016-05-25 15:25:00,77.75,77.86,77.73,77.86,61448.0,59.542,59.6262,59.5267,59.6262,61448.0
2016-05-25 15:30:00,77.86,77.91,77.84,77.89,126351.0,59.6262,59.6645,59.6109,59.6492,126351.0
2016-05-25 15:35:00,77.89,77.92,77.86,77.87,100764.0,59.6492,59.6722,59.6262,59.6339,100764.0
2016-05-25 15:40:00,77.87,77.88,77.8,77.88,92667.0,59.6339,59.6415,59.5803,59.6415,92667.0
2016-05-25 15:45:00,77.88,77.91,77.84,77.9,206220.0,59.6415,59.6645,59.6109,59.6568,206220.0
2016-05-25 15:50:00,77.91,77.98,77.89,77.95,278804.0,59.6645,59.7181,59.6492,59.6951,278804.0
2016-05-25 15:55:00,77.94,78.0,77.85,77.86,494951.0,59.6875,59.7334,59.6186,59.6262,494951.0
2016-05-26 09:30:00,78.38,78.91,78.35,78.79,220464.0,60.0244,60.4303,60.0015,60.3384,220464.0
2016-05-26 09:35:00,78.79,78.98,78.66,78.95,227757.0,60.3384,60.4839,60.2389,60.4609,227757.0
2016-05-26 09:40:00,78.96,78.97,78.72,78.87,246296.0,60.4686,60.4763,60.2848,60.3997,246296.0
2016-05-26 09:45:00,78.87,78.89,78.28,78.54,222095.0,60.3997,60.415,59.9479,60.147,222095.0
2016-05-26 09:50:00,78.52,78.61,78.25,78.32,124644.0,60.1316,60.2006,59.9249,59.9785,124644.0
2016-05-26 09:55:00,78.32,78.39,78.14,78.24,211241.0,59.9785,60.0321,59.8406,59.9172,211241.0
2016-05-26 10:00:00,78.24,78.55,78.24,78.44,134812.0,59.9172,60.1546,59.9172,60.0704,134812.0
2016-05-26 10:05:00,78.42,78.47,78.27,78.43,103327.0,60.0551,60.0934,59.9402,60.0627,103327.0
2016-05-26 10:10:00,78.43,78.45,78.14,78.21,127285.0,60.0627,60.078,59.8406,59.8942,127285.0
2016-05-26 10:15:00,78.21,78.27,78.19,78.26,92526.0,59.8942,59.9402,59.8789,59.9325,92526.0
2016-05-26 10:20:00,78.24,78.35,78.21,78.31,130023.0,59.9172,60.0015,59.8942,59.9708,130023.0
2016-05-26 10:25:00,78.32,78.41,78.25,78.33,69532.0,59.9785,60.0474,59.9249,59.9861,69532.0
2016-05-26 10:30:00,78.34,78.45,78.13,78.13,162470.0,59.9938,60.078,59.833,59.833,162470.0
2016-05-26 10:35:00,78.13,78.14,77.95,78.07,137325.0,59.833,59.8406,59.6951,59.787,137325.0
2016-05-26 10:40:00,78.07,78.15,78.0,78.03,60802.0,59.787,59.8483,59.7334,59.7564,60802.0
2016-05-26 10:45:00,78.03,78.03,77.88,77.94,94723.0,59.7564,59.7564,59.6415,59.6875,94723.0
2016-05-26 10:50:00,77.95,78.0,77.87,77.97,161602.0,59.6951,59.7334,59.6339,59.7105,161602.0
2016-05-26 10:55:00,77.98,78.0,77.87,77.9,123052.0,59.7181,59.7334,59.6339,59.6568,123052.0
2016-05-26 11:00:00,77.9,77.96,77.79,77.88,126159.0,59.6568,59.7028,59.5726,59.6415,126159.0
2016-05-26 11:05:00,77.87,77.91,77.68,77.75,87028.0,59.6339,59.6645,59.4884,59.542,87028.0
2016-05-26 11:10:00,77.76,77.98,77.74,77.92,79808.0,59.5496,59.7181,59.5343,59.6722,79808.0
2016-05-26 11:15:00,77.93,78.13,77.93,78.1,75534.0,59.6798,59.833,59.6798,59.81,75534.0
2016-05-26 11:20:00,78.11,78.35,78.07,78.3,152633.0,59.8177,60.0015,59.787,59.9632,152633.0
2016-05-26 11:25:00,78.3,78.31,78.18,78.26,66205.0,59.9632,59.9708,59.8713,59.9325,66205.0
2016-05-26 11:30:00,78.27,78.27,78.0,78.08,67269.0,59.9402,59.9402,59.7334,59.7947,67269.0
2016-05-26 11:35:00,78.08,78.24,78.05,78.22,133745.0,59.7947,59.9172,59.7717,59.9019,133745.0
2016-05-26 11:40:00,78.21,78.33,78.19,78.29,50579.0,59.8942,59.9861,59.8789,59.9555,50579.0
2016-05-26 11:45:00,78.29,78.31,78.19,78.22,65586.0,59.9555,59.9708,59.8789,59.9019,65586.0
2016-05-26 11:50:00,78.23,78.33,78.19,78.29,88891.0,59.9096,59.9861,59.8789,59.9555,88891.0
2016-05-26 11:55:00,78.3,78.43,78.28,78.43,38282.0,59.9632,60.0627,59.9479,60.0627,38282.0
2016-05-26 12:00:00,78.43,78.43,78.25,78.25,46448.0,60.0627,60.0627,59.9249,59.9249,46448.0
2016-05-26 12:05:00,78.25,78.35,78.2,78.25,78864.0,59.9249,60.0015,59.8866,59.9249,78864.0
2016-05-26 12:10:00,78.26,78.29,78.22,78.23,50860.0,59.9325,59.9555,59.9019,59.9096,50860.0
2016-05-26 12:15:00,78.22,78.27,78.17,78.24,215264.0,59.9019,59.9402,59.8636,59.9172,215264.0
2016-05-26 12:20:00,78.23,78.28,78.22,78.28,85432.0,59.9096,59.9479,59.9019,59.9479,85432.0
2016-05-26 12:25:00,78.28,78.3,78.13,78.17,83232.0,59.9479,59.9632,59.833,59.8636,83232.0
2016-05-26 12:30:00,78.17,78.22,78.16,78.18,41846.0,59.8636,59.9019,59.856,59.8713,41846.0
2016-05-26 12:35:00,78.18,78.27,78.17,78.21,49454.0,59.8713,59.9402,59.8636,59.8942,49454.0
2016-05-26 12:40:00,78.2,78.21,78.11,78.11,63390.0,59.8866,59.8942,59.8177,59.8177,63390.0
2016-05-26 12:45:00,78.12,78.25,78.11,78.25,63701.0,59.8253,59.9249,59.8177,59.9249,63701.0
2016-05-26 12:50:00,78.27,78.3,78.19,78.22,37070.0,59.9402,59.9632,59.8789,59.9019,37070.0
2016-05-26 12:55:00,78.22,78.27,78.21,78.25,35666.0,59.9019,59.9402,59.8942,59.9249,35666.0
2016-05-26 13:00:00,78.25,78.28,78.19,78.24,57887.0,59.9249,59.9479,59.8789,59.9172,57887.0
2016-05-26 13:05:00,78.23,78.24,78.1,78.11,38164.0,59.9096,59.9172,59.81,59.8177,38164.0
2016-05-26 13:10:00,78.09,78.15,78.08,78.13,48631.0,59.8023,59.8483,59.7947,59.833,48631.0
2016-05-26 13:15:00,78.13,78.23,78.13,78.2,30229.0,59.833,59.9096,59.833,59.8866,30229.0
2016-05-26 13:20:00,78.2,78.21,78.09,78.12,27726.0,59.8866,59.8942,59.8023,59.8253,27726.0
2016-05-26 13:25:00,78.13,78.16,78.1,78.14,64597.0,59.833,59.856,59.81,59.8406,64597.0
2016-05-26 13:30:00,78.15,78.16,78.09,78.15,84106.0,59.8483,59.856,59.8023,59.8483,84106.0
2016-05-26 13:35:00,78.14,78.21,78.13,78.18,110224.0,59.8406,59.8942,59.833,59.8713,110224.0
2016-05-26 13:40:00,78.19,78.2,78.07,78.1,103068.0,59.8789,59.8866,59.787,59.81,103068.0
2016-05-26 13:45:00,78.11,78.13,78.04,78.12,62031.0,59.8177,59.833,59.7641,59.8253,62031.0
2016-05-26 13:50:00,78.13,78.17,78.09,78.15,30240.0,59.833,59.8636,59.8023,59.8483,30240.0
2016-05-26 13:55:00,78.16,78.16,78.02,78.02,72174.0,59.856,59.856,59.7487,59.7487,72174.0
2016-05-26 14:00:00,78.02,78.1,78.01,78.1,47552.0,59.7487,59.81,59.7411,59.81,47552.0
2016-05-26 14:05:00,78.11,78.17,78.08,78.14,71875.0,59.8177,59.8636,59.7947,59.8406,71875.0
2016-05-26 14:10:00,78.14,78.21,78.13,78.19,57837.0,59.8406,59.8942,59.833,59.8789,57837.0
2016-05-26 14:15:00,78.19,78.25,78.17,78.25,30661.0,59.8789,59.9249,59.8636,59.9249,30661.0
2016-05-26 14:20:00,78.24,78.31,78.23,78.28,50153.0,59.9172,59.9708,59.9096,59.9479,50153.0
2016-05-26 14:25:00,78.29,78.29,78.19,78.25,86728.0,59.9555,59.9555,59.8789,59.9249,86728.0
2016-05-26 14:30:00,78.25,78.26,78.17,78.21,53801.0,59.9249,59.9325,59.8636,59.8942,53801.0
2016-05-26 14:35:00,78.21,78.24,78.15,78.23,49128.0,59.8942,59.9172,59.8483,59.9096,49128.0
2016-05-26 14:40:00,78.22,78.24,78.18,78.19,43920.0,59.9019,59.9172,59.8713,59.8789,43920.0
2016-05-26 14:45:00,78.2,78.2,78.13,78.15,28318.0,59.8866,59.8866,59.833,59.8483,28318.0
2016-05-26 14:50:00,78.15,78.21,78.12,78.13,31350.0,59.8483,59.8942,59.8253,59.833,31350.0
2016-05-26 14:55:00,78.13,78.13,78.02,78.04,33070.0,59.833,59.833,59.7487,59.7641,33070.0
2016-05-26 15:00:00,78.03,78.06,77.98,78.04,37423.0,59.7564,59.7794,59.7181,59.7641,37423.0
2016-05-26 15:05:00,78.04,78.09,78.01,78.06,38455.0,59.7641,59.8023,59.7411,59.7794,38455.0
2016-05-26 15:10:00,78.06,78.08,77.93,78.06,68001.0,59.7794,59.7947,59.6798,59.7794,68001.0
2016-05-26 15:15:00,78.05,78.1,78.04,78.06,37918.0,59.7717,59.81,59.7641,59.7794,37918.0
2016-05-26 15:20:00,78.06,78.15,78.05,78.09,35879.0,59.7794,59.8483,59.7717,59.8023,35879.0
2016-05-26 15:25:00,78.09,78.15,78.04,78.11,57146.0,59.8023,59.8483,59.7641,59.8177,57146.0
2016-05-26 15:30:00,78.11,78.13,78.04,78.08,57988.0,59.8177,59.833,59.7641,59.7947,57988.0
2016-05-26 15:35:00,78.08,78.09,77.94,77.96,68065.0,59.7947,59.8023,59.6875,59.7028,68065.0
2016-05-26 15:40:00,77.97,78.04,77.96,77.99,98530.0,59.7105,59.7641,59.7028,59.7258,98530.0
2016-05-26 15:45:00,77.99,78.1,77.89,78.09,173755.0,59.7258,59.81,59.6492,59.8023,173755.0
2016-05-26 15:50:00,78.08,78.1,77.99,78.0,221261.0,59.7947,59.81,59.7258,59.7334,221261.0
2016-05-26 15:55:00,78.0,78.01,77.82,77.89,291446.0,59.7334,59.7411,59.5956,59.6492,291446.0
2016-05-27 09:30:00,77.05,77.24,76.75,76.85,153514.0,59.3882,59.5347,59.157,59.2341,153514.0
2016-05-27 09:35:00,76.78,76.94,76.6,76.89,95847.0,59.1801,59.3034,59.0414,59.2649,95847.0
2016-05-27 09:40:00,76.85,76.86,76.56,76.81,60890.0,59.2341,59.2418,59.0105,59.2032,60890.0
2016-05-27 09:45:00,76.84,77.0,76.75,76.78,79397.0,59.2264,59.3497,59.157,59.1801,79397.0
2016-05-27 09:50:00,76.76,76.81,76.53,76.54,57940.0,59.1647,59.2032,58.9874,58.9951,57940.0
2016-05-27 09:55:00,76.54,76.6,76.49,76.58,72511.0,58.9951,59.0414,58.9566,59.026,72511.0
2016-05-27 10:00:00,76.58,76.76,76.55,76.7,78952.0,59.026,59.1647,59.0028,59.1184,78952.0
2016-05-27 10:05:00,76.72,76.75,76.57,76.66,71845.0,59.1339,59.157,59.0182,59.0876,71845.0
2016-05-27 10:10:00,76.66,76.87,76.65,76.85,78997.0,59.0876,59.2495,59.0799,59.2341,78997.0
2016-05-27 10:15:00,76.85,77.01,76.81,76.82,77414.0,59.2341,59.3574,59.2032,59.2109,77414.0
2016-05-27 10:20:00,76.82,76.95,76.8,76.91,66328.0,59.2109,59.3111,59.1955,59.2803,66328.0
2016-05-27 10:25:00,76.89,76.89,76.69,76.69,43064.0,59.2649,59.2649,59.1107,59.1107,43064.0
2016-05-27 10:30:00,76.7,76.81,76.61,76.61,77963.0,59.1184,59.2032,59.0491,59.0491,77963.0
2016-05-27 10:35:00,76.61,76.63,76.51,76.51,63328.0,59.0491,59.0645,58.972,58.972,63328.0
2016-05-27 10:40:00,76.51,76.56,76.38,76.46,65406.0,58.972,59.0105,58.8718,58.9335,65406.0
2016-05-27 10:45:00,76.46,76.72,76.45,76.72,72730.0,58.9335,59.1339,58.9257,59.1339,72730.0
2016-05-27 10:50:00,76.72,76.76,76.64,76.69,55280.0,59.1339,59.1647,59.0722,59.1107,55280.0
2016-05-27 10:55:00,76.69,76.78,76.65,76.73,59468.0,59.1107,59.1801,59.0799,59.1416,59468.0
2016-05-27 11:00:00,76.73,76.82,76.7,76.76,53742.0,59.1416,59.2109,59.1184,59.1647,53742.0
2016-05-27 11:05:00,76.74,76.74,76.53,76.54,61128.0,59.1493,59.1493,58.9874,58.9951,61128.0
2016-05-27 11:10:00,76.54,76.58,76.43,76.56,44902.0,58.9951,59.026,58.9103,59.0105,44902.0
2016-05-27 11:15:00,76.56,76.64,76.54,76.57,39651.0,59.0105,59.0722,58.9951,59.0182,39651.0
2016-05-27 11:20:00,76.57,76.65,76.54,76.62,40225.0,59.0182,59.0799,58.9951,59.0568,40225.0
2016-05-27 11:25:00,76.62,76.74,76.61,76.71,41550.0,59.0568,59.1493,59.0491,59.1262,41550.0
2016-05-27 11:30:00,76.72,76.78,76.67,76.7,46515.0,59.1339,59.1801,59.0953,59.1184,46515.0
2016-05-27 11:35:00,76.7,76.85,76.65,76.83,44844.0,59.1184,59.2341,59.0799,59.2186,44844.0
2016-05-27 11:40:00,76.82,76.83,76.75,76.77,27731.0,59.2109,59.2186,59.157,59.1724,27731.0
2016-05-27 11:45:00,76.76,76.77,76.7,76.75,33106.0,59.1647,59.1724,59.1184,59.157,33106.0
2016-05-27 11:50:00,76.75,76.75,76.56,76.64,41073.0,59.157,59.157,59.0105,59.0722,41073.0
2016-05-27 11:55:00,76.64,76.71,76.61,76.69,32881.0,59.0722,59.1262,59.0491,59.1107,32881.0
2016-05-27 12:00:00,76.7,76.72,76.6,76.61,32071.0,59.1184,59.1339,59.0414,59.0491,32071.0
2016-05-27 12:05:00,76.62,76.68,76.6,76.61,31688.0,59.0568,59.103,59.0414,59.0491,31688.0
2016-05-27 12:10:00,76.6,76.73,76.6,76.73,23658.0,59.0414,59.1416,59.0414,59.1416,23658.0
2016-05-27 12:15:00,76.73,76.8,76.7,76.79,30161.0,59.1416,59.1955,59.1184,59.1878,30161.0
2016-05-27 12:20:00,76.78,76.8,76.74,76.77,16978.0,59.1801,59.1955,59.1493,59.1724,16978.0
2016-05-27 12:25:00,76.77,76.78,76.75,76.76,44020.0,59.1724,59.1801,59.157,59.1647,44020.0
2016-05-27 12:30:00,76.76,76.79,76.73,76.78,45433.0,59.1647,59.1878,59.1416,59.1801,45433.0
2016-05-27 12:35:00,76.79,76.87,76.78,76.85,59527.0,59.1878,59.2495,59.1801,59.2341,59527.0
2016-05-27 12:40:00,76.85,76.9,76.83,76.84,33329.0,59.2341,59.2726,59.2186,59.2264,33329.0
2016-05-27 12:45:00,76.84,76.88,76.84,76.86,33858.0,59.2264,59.2572,59.2264,59.2418,33858.0
2016-05-27 12:50:00,76.86,76.86,76.78,76.8,32914.0,59.2418,59.2418,59.1801,59.1955,32914.0
2016-05-27 12:55:00,76.8,76.85,76.78,76.84,25524.0,59.1955,59.2341,59.1801,59.2264,25524.0
2016-05-27 13:00:00,76.84,76.88,76.81,76.87,31372.0,59.2264,59.2572,59.2032,59.2495,31372.0
2016-05-27 13:05:00,76.87,76.88,76.78,76.81,23905.0,59.2495,59.2572,59.1801,59.2032,23905.0
2016-05-27 13:10:00,76.81,76.83,76.77,76.8,21291.0,59.2032,59.2186,59.1724,59.1955,21291.0
2016-05-27 13:15:00,76.79,76.84,76.77,76.83,24565.0,59.1878,59.2264,59.1724,59.2186,24565.0
2016-05-27 13:20:00,76.83,76.88,76.8,76.84,25959.0,59.2186,59.2572,59.1955,59.2264,25959.0
2016-05-27 13:25:00,76.84,76.87,76.8,76.81,26949.0,59.2264,59.2495,59.1955,59.2032,26949.0
2016-05-27 13:30:00,76.81,76.89,76.8,76.86,39559.0,59.2032,59.2649,59.1955,59.2418,39559.0
2016-05-27 13:35:00,76.86,76.87,76.73,76.74,86657.0,59.2418,59.2495,59.1416,59.1493,86657.0
2016-05-27 13:40:00,76.74,76.86,76.71,76.84,59075.0,59.1493,59.2418,59.1262,59.2264,59075.0
2016-05-27 13:45:00,76.84,76.88,76.78,76.79,37889.0,59.2264,59.2572,59.1801,59.1878,37889.0
2016-05-27 13:50:00,76.78,76.82,76.74,76.75,23424.0,59.1801,59.2109,59.1493,59.157,23424.0
2016-05-27 13:55:00,76.75,76.78,76.68,76.68,55392.0,59.157,59.1801,59.103,59.103,55392.0
2016-05-27 14:00:00,76.68,76.69,76.59,76.67,40983.0,59.103,59.1107,59.0337,59.0953,40983.0
2016-05-27 14:05:00,76.67,76.69,76.56,76.56,38684.0,59.0953,59.1107,59.0105,59.0105,38684.0
2016-05-27 14:10:00,76.57,76.6,76.56,76.58,27028.0,59.0182,59.0414,59.0105,59.026,27028.0
2016-05-27 14:15:00,76.58,76.59,76.46,76.48,50002.0,59.026,59.0337,58.9335,58.9489,50002.0
2016-05-27 14:20:00,76.48,76.57,76.46,76.55,47059.0,58.9489,59.0182,58.9335,59.0028,47059.0
2016-05-27 14:25:00,76.55,76.68,76.54,76.63,60470.0,59.0028,59.103,58.9951,59.0645,60470.0
2016-05-27 14:30:00,76.62,76.64,76.53,76.55,33092.0,59.0568,59.0722,58.9874,59.0028,33092.0
2016-05-27 14:35:00,76.56,76.6,76.52,76.56,37911.0,59.0105,59.0414,58.9797,59.0105,37911.0
2016-05-27 14:40:00,76.57,76.61,76.56,76.59,26921.0,59.0182,59.0491,59.0105,59.0337,26921.0
2016-05-27 14:45:00,76.59,76.64,76.58,76.64,37871.0,59.0337,59.0722,59.026,59.0722,37871.0
2016-05-27 14:50:00,76.63,76.64,76.54,76.57,31875.0,59.0645,59.0722,58.9951,59.0182,31875.0
2016-05-27 14:55:00,76.56,76.64,76.54,76.62,29179.0,59.0105,59.0722,58.9951,59.0568,29179.0
2016-05-27 15:00:00,76.63,76.75,76.62,76.74,73215.0,59.0645,59.157,59.0568,59.1493,73215.0
2016-05-27 15:05:00,76.74,76.87,76.73,76.82,47091.0,59.1493,59.2495,59.1416,59.2109,47091.0
2016-05-27 15:10:00,76.82,76.93,76.82,76.92,32643.0,59.2109,59.2957,59.2109,59.288,32643.0
2016-05-27 15:15:00,76.92,76.92,76.84,76.9,31705.0,59.288,59.288,59.2264,59.2726,31705.0
2016-05-27 15:20:00,76.9,76.97,76.87,76.92,32642.0,59.2726,59.3266,59.2495,59.288,32642.0
2016-05-27 15:25:00,76.93,77.02,76.92,77.01,53580.0,59.2957,59.3651,59.288,59.3574,53580.0
2016-05-27 15:30:00,77.01,77.03,76.97,77.03,51055.0,59.3574,59.3728,59.3266,59.3728,51055.0
2016-05-27 15:35:00,77.03,77.11,77.02,77.08,51753.0,59.3728,59.4345,59.3651,59.4113,51753.0
2016-05-27 15:40:00,77.08,77.17,77.08,77.15,96586.0,59.4113,59.4807,59.4113,59.4653,96586.0
2016-05-27 15:45:00,77.15,77.21,77.12,77.14,108294.0,59.4653,59.5115,59.4422,59.4576,108294.0
2016-05-27 15:50:00,77.14,77.18,77.12,77.14,105863.0,59.4576,59.4884,59.4422,59.4576,105863.0
2016-05-27 15:55:00,77.14,77.25,77.13,77.16,266192.0,59.4576,59.5424,59.4499,59.473,266192.0
2016-05-31 09:30:00,77.07,77.34,76.76,76.95,137636.0,59.4036,59.6117,59.1647,59.3111,137636.0
2016-05-31 09:35:00,76.92,77.59,76.89,77.45,83131.0,59.288,59.8044,59.2649,59.6965,83131.0
2016-05-31 09:40:00,77.48,77.6,77.24,77.3,44240.0,59.7196,59.8121,59.5347,59.5809,44240.0
2016-05-31 09:45:00,77.3,77.53,77.22,77.4,66279.0,59.5809,59.7582,59.5192,59.658,66279.0
2016-05-31 09:50:00,77.38,77.52,77.13,77.17,100392.0,59.6426,59.7505,59.4499,59.4807,100392.0
2016-05-31 09:55:00,77.16,77.17,76.9,76.95,52630.0,59.473,59.4807,59.2726,59.3111,52630.0
2016-05-31 10:00:00,76.95,77.18,76.94,76.99,64917.0,59.3111,59.4884,59.3034,59.342,64917.0
2016-05-31 10:05:00,77.0,77.06,76.94,76.96,50497.0,59.3497,59.3959,59.3034,59.3188,50497.0
2016-05-31 10:10:00,76.97,77.04,76.89,76.94,58237.0,59.3266,59.3805,59.2649,59.3034,58237.0
2016-05-31 10:15:00,76.95,77.09,76.89,76.97,53193.0,59.3111,59.419,59.2649,59.3266,53193.0
2016-05-31 10:20:00,76.98,77.06,76.89,76.91,30742.0,59.3343,59.3959,59.2649,59.2803,30742.0
2016-05-31 10:25:00,76.9,77.0,76.84,76.99,34471.0,59.2726,59.3497,59.2264,59.342,34471.0
2016-05-31 10:30:00,77.0,77.06,76.91,76.91,30923.0,59.3497,59.3959,59.2803,59.2803,30923.0
2016-05-31 10:35:00,76.91,76.96,76.78,76.84,42560.0,59.2803,59.3188,59.1801,59.2264,42560.0
2016-05-31 10:40:00,76.84,76.88,76.71,76.84,28096.0,59.2264,59.2572,59.1262,59.2264,28096.0
2016-05-31 10:45:00,76.83,76.84,76.62,76.64,66743.0,59.2186,59.2264,59.0568,59.0722,66743.0
2016-05-31 10:50:00,76.64,76.74,76.62,76.69,37338.0,59.0722,59.1493,59.0568,59.1107,37338.0
2016-05-31 10:55:00,76.7,76.71,76.52,76.61,32316.0,59.1184,59.1262,58.9797,59.0491,32316.0
2016-05-31 11:00:00,76.61,76.61,76.51,76.61,31015.0,59.0491,59.0491,58.972,59.0491,31015.0
2016-05-31 11:05:00,76.62,76.69,76.56,76.64,37793.0,59.0568,59.1107,59.0105,59.0722,37793.0
2016-05-31 11:10:00,76.63,76.63,76.44,76.58,42088.0,59.0645,59.0645,58.918,59.026,42088.0
2016-05-31 11:15:00,76.58,76.7,76.57,76.64,28773.0,59.026,59.1184,59.0182,59.0722,28773.0
2016-05-31 11:20:00,76.64,76.64,76.5,76.55,38167.0,59.0722,59.0722,58.9643,59.0028,38167.0
2016-05-31 11:25:00,76.56,76.59,76.47,76.48,41499.0,59.0105,59.0337,58.9412,58.9489,41499.0
2016-05-31 11:30:00,76.48,76.5,76.36,76.41,66572.0,58.9489,58.9643,58.8564,58.8949,66572.0
2016-05-31 11:35:00,76.41,76.5,76.39,76.46,25919.0,58.8949,58.9643,58.8795,58.9335,25919.0
2016-05-31 11:40:00,76.46,76.63,76.46,76.63,24948.0,58.9335,59.0645,58.9335,59.0645,24948.0
2016-05-31 11:45:00,76.62,76.66,76.53,76.59,37823.0,59.0568,59.0876,58.9874,59.0337,37823.0
2016-05-31 11:50:00,76.58,76.66,76.5,76.56,37685.0,59.026,59.0876,58.9643,59.0105,37685.0
2016-05-31 11:55:00,76.56,76.59,76.49,76.51,27531.0,59.0105,59.0337,58.9566,58.972,27531.0
2016-05-31 12:00:00,76.51,76.55,76.44,76.47,29941.0,58.972,59.0028,58.918,58.9412,29941.0
2016-05-31 12:05:00,76.46,76.49,76.39,76.46,37491.0,58.9335,58.9566,58.8795,58.9335,37491.0
2016-05-31 12:10:00,76.46,76.49,76.4,76.44,36525.0,58.9335,58.9566,58.8872,58.918,36525.0
2016-05-31 12:15:00,76.43,76.5,76.41,76.44,25007.0,58.9103,58.9643,58.8949,58.918,25007.0
2016-05-31 12:20:00,76.44,76.45,76.38,76.39,31553.0,58.918,58.9257,58.8718,58.8795,31553.0
2016-05-31 12:25:00,76.39,76.43,76.38,76.42,37262.0,58.8795,58.9103,58.8718,58.9026,37262.0
2016-05-31 12:30:00,76.41,76.42,76.37,76.38,39635.0,58.8949,58.9026,58.8641,58.8718,39635.0
2016-05-31 12:35:00,76.39,76.46,76.37,76.43,39932.0,58.8795,58.9335,58.8641,58.9103,39932.0
2016-05-31 12:40:00,76.43,76.44,76.38,76.4,45945.0,58.9103,58.918,58.8718,58.8872,45945.0
2016-05-31 12:45:00,76.4,76.41,76.37,76.39,51123.0,58.8872,58.8949,58.8641,58.8795,51123.0
2016-05-31 12:50:00,76.39,76.48,76.38,76.42,25627.0,58.8795,58.9489,58.8718,58.9026,25627.0
2016-05-31 12:55:00,76.4,76.42,76.36,76.38,23583.0,58.8872,58.9026,58.8564,58.8718,23583.0
2016-05-31 13:00:00,76.38,76.4,76.32,76.37,28255.0,58.8718,58.8872,58.8255,58.8641,28255.0
2016-05-31 13:05:00,76.37,76.39,76.28,76.28,34821.0,58.8641,58.8795,58.7947,58.7947,34821.0
2016-05-31 13:10:00,76.28,76.36,76.26,76.35,35415.0,58.7947,58.8564,58.7793,58.8487,35415.0
2016-05-31 13:15:00,76.36,76.4,76.35,76.37,25957.0,58.8564,58.8872,58.8487,58.8641,25957.0
2016-05-31 13:20:00,76.36,76.39,76.33,76.36,22157.0,58.8564,58.8795,58.8333,58.8564,22157.0
2016-05-31 13:25:00,76.35,76.43,76.35,76.42,20716.0,58.8487,58.9103,58.8487,58.9026,20716.0
2016-05-31 13:30:00,76.42,76.42,76.35,76.37,24775.0,58.9026,58.9026,58.8487,58.8641,24775.0
2016-05-31 13:35:00,76.36,76.38,76.33,76.35,15547.0,58.8564,58.8718,58.8333,58.8487,15547.0
2016-05-31 13:40:00,76.34,76.37,76.32,76.37,20013.0,58.841,58.8641,58.8255,58.8641,20013.0
2016-05-31 13:45:00,76.38,76.41,76.28,76.31,25657.0,58.8718,58.8949,58.7947,58.8178,25657.0
2016-05-31 13:50:00,76.31,76.34,76.26,76.28,28077.0,58.8178,58.841,58.7793,58.7947,28077.0
2016-05-31 13:55:00,76.27,76.27,76.21,76.25,40149.0,58.787,58.787,58.7408,58.7716,40149.0
2016-05-31 14:00:00,76.25,76.26,76.13,76.16,46391.0,58.7716,58.7793,58.6791,58.7022,46391.0
2016-05-31 14:05:00,76.16,76.22,76.16,76.2,19986.0,58.7022,58.7485,58.7022,58.7331,19986.0
2016-05-31 14:10:00,76.2,76.2,75.99,76.01,50032.0,58.7331,58.7331,58.5712,58.5866,50032.0
2016-05-31 14:15:00,76.02,76.08,75.97,76.06,60802.0,58.5943,58.6406,58.5558,58.6251,60802.0
2016-05-31 14:20:00,76.06,76.14,76.02,76.09,52969.0,58.6251,58.6868,58.5943,58.6483,52969.0
2016-05-31 14:25:00,76.09,76.14,76.01,76.11,54789.0,58.6483,58.6868,58.5866,58.6637,54789.0
2016-05-31 14:30:00,76.09,76.15,76.06,76.15,52861.0,58.6483,58.6945,58.6251,58.6945,52861.0
2016-05-31 14:35:00,76.15,76.16,76.11,76.13,29900.0,58.6945,58.7022,58.6637,58.6791,29900.0
2016-05-31 14:40:00,76.13,76.13,76.06,76.09,44393.0,58.6791,58.6791,58.6251,58.6483,44393.0
2016-05-31 14:45:00,76.08,76.09,75.97,76.07,69191.0,58.6406,58.6483,58.5558,58.6329,69191.0
2016-05-31 14:50:00,76.07,76.09,76.03,76.06,59489.0,58.6329,58.6483,58.602,58.6251,59489.0
2016-05-31 14:55:00,76.06,76.06,75.88,75.88,54291.0,58.6251,58.6251,58.4864,58.4864,54291.0
2016-05-31 15:00:00,75.88,75.89,75.81,75.86,52335.0,58.4864,58.4941,58.4325,58.471,52335.0
2016-05-31 15:05:00,75.87,75.94,75.85,75.94,39901.0,58.4787,58.5327,58.4633,58.5327,39901.0
2016-05-31 15:10:00,75.95,76.0,75.92,76.0,41596.0,58.5404,58.5789,58.5172,58.5789,41596.0
2016-05-31 15:15:00,76.0,76.07,75.97,76.04,74443.0,58.5789,58.6329,58.5558,58.6097,74443.0
2016-05-31 15:20:00,76.04,76.09,75.93,75.95,55146.0,58.6097,58.6483,58.5249,58.5404,55146.0
2016-05-31 15:25:00,75.95,76.01,75.95,75.98,34971.0,58.5404,58.5866,58.5404,58.5635,34971.0
2016-05-31 15:30:00,75.97,76.09,75.97,76.06,48223.0,58.5558,58.6483,58.5558,58.6251,48223.0
2016-05-31 15:35:00,76.06,76.17,76.06,76.16,56235.0,58.6251,58.7099,58.6251,58.7022,56235.0
2016-05-31 15:40:00,76.16,76.25,76.15,76.18,140742.0,58.7022,58.7716,58.6945,58.7176,140742.0
2016-05-31 15:45:00,76.19,76.27,76.18,76.23,154719.0,58.7253,58.787,58.7176,58.7562,154719.0
2016-05-31 15:50:00,76.24,76.39,76.24,76.38,155503.0,58.7639,58.8795,58.7639,58.8718,155503.0
2016-05-31 15:55:00,76.39,76.47,76.3,76.3,407353.0,58.8795,58.9412,58.8101,58.8101,407353.0
2016-06-01 09:30:00,75.41,75.69,75.15,75.31,196107.0,58.1241,58.34,57.9237,58.0471,196107.0
2016-06-01 09:35:00,75.43,75.53,75.2,75.35,72999.0,58.1396,58.2166,57.9623,58.0779,72999.0
2016-06-01 09:40:00,75.31,75.58,75.24,75.29,45978.0,58.0471,58.2552,57.9931,58.0317,45978.0
2016-06-01 09:45:00,75.35,75.36,75.04,75.3,116559.0,58.0779,58.0856,57.839,58.0394,116559.0
2016-06-01 09:50:00,75.3,75.37,75.09,75.1,125215.0,58.0394,58.0933,57.8775,57.8852,125215.0
2016-06-01 09:55:00,75.08,75.12,74.91,75.03,107797.0,57.8698,57.9006,57.7388,57.8312,107797.0
2016-06-01 10:00:00,75.03,75.12,74.93,75.05,194163.0,57.8312,57.9006,57.7542,57.8467,194163.0
2016-06-01 10:05:00,75.04,75.2,75.0,75.2,115134.0,57.839,57.9623,57.8081,57.9623,115134.0
2016-06-01 10:10:00,75.19,75.24,74.98,75.02,97724.0,57.9546,57.9931,57.7927,57.8235,97724.0
2016-06-01 10:15:00,75.02,75.15,75.0,75.0,92260.0,57.8235,57.9237,57.8081,57.8081,92260.0
2016-06-01 10:20:00,75.02,75.17,75.02,75.14,96421.0,57.8235,57.9392,57.8235,57.916,96421.0
2016-06-01 10:25:00,75.13,75.31,75.12,75.3,103174.0,57.9083,58.0471,57.9006,58.0394,103174.0
2016-06-01 10:30:00,75.27,75.42,75.18,75.4,73289.0,58.0162,58.1319,57.9469,58.1164,73289.0
2016-06-01 10:35:00,75.4,75.49,75.36,75.45,149642.0,58.1164,58.1858,58.0856,58.155,149642.0
2016-06-01 10:40:00,75.44,75.46,75.21,75.42,136746.0,58.1473,58.1627,57.97,58.1319,136746.0
2016-06-01 10:45:00,75.43,75.49,75.26,75.29,66924.0,58.1396,58.1858,58.0085,58.0317,66924.0
2016-06-01 10:50:00,75.28,75.48,75.27,75.36,69899.0,58.0239,58.1781,58.0162,58.0856,69899.0
2016-06-01 10:55:00,75.36,75.46,75.32,75.32,59374.0,58.0856,58.1627,58.0548,58.0548,59374.0
2016-06-01 11:00:00,75.33,75.53,75.33,75.5,89423.0,58.0625,58.2166,58.0625,58.1935,89423.0
2016-06-01 11:05:00,75.5,75.74,75.49,75.72,71668.0,58.1935,58.3785,58.1858,58.3631,71668.0
2016-06-01 11:10:00,75.72,76.03,75.71,76.02,100585.0,58.3631,58.602,58.3554,58.5943,100585.0
2016-06-01 11:15:00,76.02,76.21,75.99,76.14,129492.0,58.5943,58.7408,58.5712,58.6868,129492.0
2016-06-01 11:20:00,76.14,76.34,76.09,76.17,112272.0,58.6868,58.841,58.6483,58.7099,112272.0
2016-06-01 11:25:00,76.17,76.26,76.09,76.1,51293.0,58.7099,58.7793,58.6483,58.656,51293.0
2016-06-01 11:30:00,76.11,76.15,75.94,76.02,64239.0,58.6637,58.6945,58.5327,58.5943,64239.0
2016-06-01 11:35:00,76.03,76.15,75.97,76.0,72692.0,58.602,58.6945,58.5558,58.5789,72692.0
2016-06-01 11:40:00,76.0,76.08,75.96,75.99,44791.0,58.5789,58.6406,58.5481,58.5712,44791.0
2016-06-01 11:45:00,75.99,75.99,75.78,75.84,38111.0,58.5712,58.5712,58.4093,58.4556,38111.0
2016-06-01 11:50:00,75.84,75.92,75.77,75.79,35224.0,58.4556,58.5172,58.4016,58.417,35224.0
2016-06-01 11:55:00,75.79,75.82,75.73,75.78,46686.0,58.417,58.4402,58.3708,58.4093,46686.0
2016-06-01 12:00:00,75.77,75.86,75.75,75.86,29105.0,58.4016,58.471,58.3862,58.471,29105.0
2016-06-01 12:05:00,75.85,76.09,75.82,76.04,54752.0,58.4633,58.6483,58.4402,58.6097,54752.0
2016-06-01 12:10:00,76.03,76.1,76.01,76.1,43317.0,58.602,58.656,58.5866,58.656,43317.0
2016-06-01 12:15:00,76.1,76.1,76.02,76.08,33242.0,58.656,58.656,58.5943,58.6406,33242.0
2016-06-01 12:20:00,76.07,76.11,76.02,76.08,34612.0,58.6329,58.6637,58.5943,58.6406,34612.0
2016-06-01 12:25:00,76.08,76.09,75.93,76.03,31139.0,58.6406,58.6483,58.5249,58.602,31139.0
2016-06-01 12:30:00,76.02,76.06,75.89,75.9,22798.0,58.5943,58.6251,58.4941,58.5018,22798.0
2016-06-01 12:35:00,75.91,75.93,75.83,75.87,54794.0,58.5095,58.5249,58.4479,58.4787,54794.0
2016-06-01 12:40:00,75.87,75.91,75.77,75.78,32303.0,58.4787,58.5095,58.4016,58.4093,32303.0
2016-06-01 12:45:00,75.79,75.86,75.78,75.8,37602.0,58.417,58.471,58.4093,58.4247,37602.0
2016-06-01 12:50:00,75.8,75.86,75.76,75.8,41327.0,58.4247,58.471,58.3939,58.4247,41327.0
2016-06-01 12:55:00,75.8,75.82,75.71,75.76,35409.0,58.4247,58.4402,58.3554,58.3939,35409.0
2016-06-01 13:00:00,75.75,75.9,75.74,75.79,37520.0,58.3862,58.5018,58.3785,58.417,37520.0
2016-06-01 13:05:00,75.77,75.79,75.73,75.74,20309.0,58.4016,58.417,58.3708,58.3785,20309.0
2016-06-01 13:10:00,75.75,75.75,75.6,75.64,49885.0,58.3862,58.3862,58.2706,58.3014,49885.0
2016-06-01 13:15:00,75.64,75.77,75.62,75.76,28568.0,58.3014,58.4016,58.286,58.3939,28568.0
2016-06-01 13:20:00,75.76,75.78,75.73,75.78,14029.0,58.3939,58.4093,58.3708,58.4093,14029.0
2016-06-01 13:25:00,75.79,75.85,75.79,75.82,17762.0,58.417,58.4633,58.417,58.4402,17762.0
2016-06-01 13:30:00,75.81,75.84,75.78,75.84,23883.0,58.4325,58.4556,58.4093,58.4556,23883.0
2016-06-01 13:35:00,75.84,75.87,75.79,75.82,20159.0,58.4556,58.4787,58.417,58.4402,20159.0
2016-06-01 13:40:00,75.82,75.82,75.64,75.75,34474.0,58.4402,58.4402,58.3014,58.3862,34474.0
2016-06-01 13:45:00,75.75,75.8,75.71,75.77,31636.0,58.3862,58.4247,58.3554,58.4016,31636.0
2016-06-01 13:50:00,75.76,75.83,75.74,75.76,26459.0,58.3939,58.4479,58.3785,58.3939,26459.0
2016-06-01 13:55:00,75.76,75.79,75.73,75.77,19581.0,58.3939,58.417,58.3708,58.4016,19581.0
2016-06-01 14:00:00,75.77,75.77,75.62,75.69,22503.0,58.4016,58.4016,58.286,58.34,22503.0
2016-06-01 14:05:00,75.68,75.74,75.62,75.64,20018.0,58.3323,58.3785,58.286,58.3014,20018.0
2016-06-01 14:10:00,75.64,75.77,75.63,75.73,35503.0,58.3014,58.4016,58.2937,58.3708,35503.0
2016-06-01 14:15:00,75.73,75.85,75.73,75.83,34023.0,58.3708,58.4633,58.3708,58.4479,34023.0
2016-06-01 14:20:00,75.81,75.85,75.75,75.78,32778.0,58.4325,58.4633,58.3862,58.4093,32778.0
2016-06-01 14:25:00,75.79,75.93,75.78,75.89,33166.0,58.417,58.5249,58.4093,58.4941,33166.0
2016-06-01 14:30:00,75.89,76.0,75.89,75.96,46160.0,58.4941,58.5789,58.4941,58.5481,46160.0
2016-06-01 14:35:00,75.97,75.99,75.87,75.9,35228.0,58.5558,58.5712,58.4787,58.5018,35228.0
2016-06-01 14:40:00,75.91,75.96,75.86,75.87,36814.0,58.5095,58.5481,58.471,58.4787,36814.0
2016-06-01 14:45:00,75.87,75.88,75.83,75.85,30472.0,58.4787,58.4864,58.4479,58.4633,30472.0
2016-06-01 14:50:00,75.84,75.98,75.84,75.98,35194.0,58.4556,58.5635,58.4556,58.5635,35194.0
2016-06-01 14:55:00,75.97,76.0,75.93,76.0,27386.0,58.5558,58.5789,58.5249,58.5789,27386.0
2016-06-01 15:00:00,76.0,76.04,75.98,76.0,75662.0,58.5789,58.6097,58.5635,58.5789,75662.0
2016-06-01 15:05:00,76.0,76.01,75.96,76.0,36119.0,58.5789,58.5866,58.5481,58.5789,36119.0
2016-06-01 15:10:00,76.01,76.04,75.97,76.01,36808.0,58.5866,58.6097,58.5558,58.5866,36808.0
2016-06-01 15:15:00,76.01,76.04,76.0,76.01,50553.0,58.5866,58.6097,58.5789,58.5866,50553.0
2016-06-01 15:20:00,76.0,76.05,75.97,75.99,34636.0,58.5789,58.6174,58.5558,58.5712,34636.0
2016-06-01 15:25:00,75.98,76.03,75.95,76.0,42640.0,58.5635,58.602,58.5404,58.5789,42640.0
2016-06-01 15:30:00,76.0,76.01,75.95,75.98,46652.0,58.5789,58.5866,58.5404,58.5635,46652.0
2016-06-01 15:35:00,75.98,76.06,75.96,76.01,51269.0,58.5635,58.6251,58.5481,58.5866,51269.0
2016-06-01 15:40:00,76.01,76.02,75.92,75.98,68733.0,58.5866,58.5943,58.5172,58.5635,68733.0
2016-06-01 15:45:00,75.97,75.97,75.82,75.82,79267.0,58.5558,58.5558,58.4402,58.4402,79267.0
2016-06-01 15:50:00,75.82,75.88,75.82,75.84,71206.0,58.4402,58.4864,58.4402,58.4556,71206.0
2016-06-01 15:55:00,75.84,75.9,75.8,75.82,141407.0,58.4556,58.5018,58.4247,58.4402,141407.0
2016-06-02 09:30:00,75.47,75.71,75.36,75.47,136138.0,58.1704,58.3554,58.0856,58.1704,136138.0
2016-06-02 09:35:00,75.47,75.49,75.25,75.35,57766.0,58.1704,58.1858,58.0008,58.0779,57766.0
2016-06-02 09:40:00,75.38,75.38,75.03,75.16,52723.0,58.101,58.101,57.8312,57.9314,52723.0
2016-06-02 09:45:00,75.16,75.34,75.11,75.15,43057.0,57.9314,58.0702,57.8929,57.9237,43057.0
2016-06-02 09:50:00,75.16,75.16,74.91,74.93,78219.0,57.9314,57.9314,57.7388,57.7542,78219.0
2016-06-02 09:55:00,74.93,75.06,74.86,74.88,86838.0,57.7542,57.8544,57.7002,57.7156,86838.0
2016-06-02 10:00:00,74.88,75.2,74.88,74.98,68605.0,57.7156,57.9623,57.7156,57.7927,68605.0
2016-06-02 10:05:00,74.98,75.04,74.84,74.9,75243.0,57.7927,57.839,57.6848,57.731,75243.0
2016-06-02 10:10:00,74.9,74.91,74.78,74.82,92596.0,57.731,57.7388,57.6386,57.6694,92596.0
2016-06-02 10:15:00,74.82,74.85,74.78,74.81,58154.0,57.6694,57.6925,57.6386,57.6617,58154.0
2016-06-02 10:20:00,74.8,74.85,74.71,74.85,50988.0,57.654,57.6925,57.5846,57.6925,50988.0
2016-06-02 10:25:00,74.84,74.89,74.73,74.75,42556.0,57.6848,57.7233,57.6,57.6154,42556.0
2016-06-02 10:30:00,74.75,74.98,74.74,74.79,73223.0,57.6154,57.7927,57.6077,57.6463,73223.0
2016-06-02 10:35:00,74.79,74.83,74.67,74.72,33893.0,57.6463,57.6771,57.5538,57.5923,33893.0
2016-06-02 10:40:00,74.72,74.77,74.65,74.68,25142.0,57.5923,57.6308,57.5384,57.5615,25142.0
2016-06-02 10:45:00,74.68,74.72,74.66,74.67,30789.0,57.5615,57.5923,57.5461,57.5538,30789.0
2016-06-02 10:50:00,74.66,74.74,74.61,74.73,38831.0,57.5461,57.6077,57.5075,57.6,38831.0
2016-06-02 10:55:00,74.73,74.8,74.69,74.8,42689.0,57.6,57.654,57.5692,57.654,42689.0
2016-06-02 11:00:00,74.79,75.05,74.79,74.98,122850.0,57.6463,57.8467,57.6463,57.7927,122850.0
2016-06-02 11:05:00,74.98,75.09,74.97,75.06,46543.0,57.7927,57.8775,57.785,57.8544,46543.0
2016-06-02 11:10:00,75.06,75.21,75.05,75.15,101084.0,57.8544,57.97,57.8467,57.9237,101084.0
2016-06-02 11:15:00,75.15,75.18,75.02,75.09,45447.0,57.9237,57.9469,57.8235,57.8775,45447.0
2016-06-02 11:20:00,75.09,75.13,74.91,74.98,28367.0,57.8775,57.9083,57.7388,57.7927,28367.0
2016-06-02 11:25:00,74.98,75.0,74.9,75.0,44206.0,57.7927,57.8081,57.731,57.8081,44206.0
2016-06-02 11:30:00,75.0,75.05,74.95,74.97,31286.0,57.8081,57.8467,57.7696,57.785,31286.0
2016-06-02 11:35:00,75.0,75.03,74.91,74.96,33809.0,57.8081,57.8312,57.7388,57.7773,33809.0
2016-06-02 11:40:00,74.97,75.11,74.97,75.08,62618.0,57.785,57.8929,57.785,57.8698,62618.0
2016-06-02 11:45:00,75.08,75.25,75.08,75.22,83648.0,57.8698,58.0008,57.8698,57.9777,83648.0
2016-06-02 11:50:00,75.22,75.27,75.17,75.21,38234.0,57.9777,58.0162,57.9392,57.97,38234.0
2016-06-02 11:55:00,75.21,75.32,75.21,75.27,49936.0,57.97,58.0548,57.97,58.0162,49936.0
2016-06-02 12:00:00,75.28,75.29,75.14,75.15,27762.0,58.0239,58.0317,57.916,57.9237,27762.0
2016-06-02 12:05:00,75.15,75.19,75.08,75.11,41353.0,57.9237,57.9546,57.8698,57.8929,41353.0
2016-06-02 12:10:00,75.11,75.18,75.07,75.18,27641.0,57.8929,57.9469,57.8621,57.9469,27641.0
2016-06-02 12:15:00,75.17,75.17,75.06,75.13,14326.0,57.9392,57.9392,57.8544,57.9083,14326.0
2016-06-02 12:20:00,75.13,75.21,75.13,75.2,35045.0,57.9083,57.97,57.9083,57.9623,35045.0
2016-06-02 12:25:00,75.2,75.26,75.17,75.22,19625.0,57.9623,58.0085,57.9392,57.9777,19625.0
2016-06-02 12:30:00,75.23,75.24,75.14,75.16,29464.0,57.9854,57.9931,57.916,57.9314,29464.0
2016-06-02 12:35:00,75.16,75.2,75.15,75.18,26414.0,57.9314,57.9623,57.9237,57.9469,26414.0
2016-06-02 12:40:00,75.19,75.25,75.19,75.23,26258.0,57.9546,58.0008,57.9546,57.9854,26258.0
2016-06-02 12:45:00,75.23,75.25,75.18,75.24,21451.0,57.9854,58.0008,57.9469,57.9931,21451.0
2016-06-02 12:50:00,75.25,75.35,75.23,75.35,94972.0,58.0008,58.0779,57.9854,58.0779,94972.0
2016-06-02 12:55:00,75.34,75.36,75.32,75.34,35037.0,58.0702,58.0856,58.0548,58.0702,35037.0
2016-06-02 13:00:00,75.35,75.4,75.33,75.4,51576.0,58.0779,58.1164,58.0625,58.1164,51576.0
2016-06-02 13:05:00,75.39,75.49,75.38,75.48,38894.0,58.1087,58.1858,58.101,58.1781,38894.0
2016-06-02 13:10:00,75.49,75.51,75.41,75.43,28180.0,58.1858,58.2012,58.1241,58.1396,28180.0
2016-06-02 13:15:00,75.43,75.47,75.41,75.46,44347.0,58.1396,58.1704,58.1241,58.1627,44347.0
2016-06-02 13:20:00,75.46,75.5,75.34,75.34,70353.0,58.1627,58.1935,58.0702,58.0702,70353.0
2016-06-02 13:25:00,75.35,75.4,75.34,75.36,31875.0,58.0779,58.1164,58.0702,58.0856,31875.0
2016-06-02 13:30:00,75.36,75.42,75.36,75.38,29946.0,58.0856,58.1319,58.0856,58.101,29946.0
2016-06-02 13:35:00,75.38,75.41,75.35,75.39,29800.0,58.101,58.1241,58.0779,58.1087,29800.0
2016-06-02 13:40:00,75.37,75.37,75.32,75.32,19923.0,58.0933,58.0933,58.0548,58.0548,19923.0
2016-06-02 13:45:00,75.32,75.36,75.24,75.25,30718.0,58.0548,58.0856,57.9931,58.0008,30718.0
2016-06-02 13:50:00,75.24,75.28,75.2,75.21,30816.0,57.9931,58.0239,57.9623,57.97,30816.0
2016-06-02 13:55:00,75.22,75.28,75.19,75.27,24551.0,57.9777,58.0239,57.9546,58.0162,24551.0
2016-06-02 14:00:00,75.27,75.38,75.26,75.38,49423.0,58.0162,58.101,58.0085,58.101,49423.0
2016-06-02 14:05:00,75.38,75.4,75.33,75.39,36930.0,58.101,58.1164,58.0625,58.1087,36930.0
2016-06-02 14:10:00,75.38,75.41,75.28,75.36,29106.0,58.101,58.1241,58.0239,58.0856,29106.0
2016-06-02 14:15:00,75.36,75.44,75.36,75.43,26741.0,58.0856,58.1473,58.0856,58.1396,26741.0
2016-06-02 14:20:00,75.44,75.46,75.36,75.46,32061.0,58.1473,58.1627,58.0856,58.1627,32061.0
2016-06-02 14:25:00,75.47,75.48,75.26,75.27,30667.0,58.1704,58.1781,58.0085,58.0162,30667.0
2016-06-02 14:30:00,75.28,75.28,75.21,75.22,31084.0,58.0239,58.0239,57.97,57.9777,31084.0
2016-06-02 14:35:00,75.22,75.32,75.21,75.22,29777.0,57.9777,58.0548,57.97,57.9777,29777.0
2016-06-02 14:40:00,75.22,75.3,75.19,75.22,54010.0,57.9777,58.0394,57.9546,57.9777,54010.0
2016-06-02 14:45:00,75.21,75.26,75.13,75.13,51714.0,57.97,58.0085,57.9083,57.9083,51714.0
2016-06-02 14:50:00,75.13,75.21,75.12,75.13,39154.0,57.9083,57.97,57.9006,57.9083,39154.0
2016-06-02 14:55:00,75.13,75.18,75.11,75.17,30338.0,57.9083,57.9469,57.8929,57.9392,30338.0
2016-06-02 15:00:00,75.17,75.22,75.16,75.19,40759.0,57.9392,57.9777,57.9314,57.9546,40759.0
2016-06-02 15:05:00,75.2,75.21,75.06,75.08,77989.0,57.9623,57.97,57.8544,57.8698,77989.0
2016-06-02 15:10:00,75.09,75.17,75.08,75.17,40892.0,57.8775,57.9392,57.8698,57.9392,40892.0
2016-06-02 15:15:00,75.16,75.21,75.15,75.18,46560.0,57.9314,57.97,57.9237,57.9469,46560.0
2016-06-02 15:20:00,75.17,75.2,75.16,75.18,54692.0,57.9392,57.9623,57.9314,57.9469,54692.0
2016-06-02 15:25:00,75.17,75.32,75.17,75.31,72991.0,57.9392,58.0548,57.9392,58.0471,72991.0
2016-06-02 15:30:00,75.3,75.34,75.26,75.29,70459.0,58.0394,58.0702,58.0085,58.0317,70459.0
2016-06-02 15:35:00,75.29,75.31,75.26,75.3,56620.0,58.0317,58.0471,58.0085,58.0394,56620.0
2016-06-02 15:40:00,75.3,75.32,75.22,75.3,75536.0,58.0394,58.0548,57.9777,58.0394,75536.0
2016-06-02 15:45:00,75.31,75.37,75.31,75.33,79536.0,58.0471,58.0933,58.0471,58.0625,79536.0
2016-06-02 15:50:00,75.34,75.36,75.32,75.36,96683.0,58.0702,58.0856,58.0548,58.0856,96683.0
2016-06-02 15:55:00,75.36,75.43,75.32,75.43,209291.0,58.0856,58.1396,58.0548,58.1396,209291.0
2016-06-03 09:30:00,75.7,75.93,75.04,75.75,177319.0,58.3477,58.5249,57.839,58.3862,177319.0
2016-06-03 09:35:00,75.77,76.08,75.76,76.02,65539.0,58.4016,58.6406,58.3939,58.5943,65539.0
2016-06-03 09:40:00,76.0,76.02,75.86,76.02,56812.0,58.5789,58.5943,58.471,58.5943,56812.0
2016-06-03 09:45:00,76.03,76.1,75.88,76.02,66028.0,58.602,58.656,58.4864,58.5943,66028.0
2016-06-03 09:50:00,76.01,76.01,75.7,75.73,48794.0,58.5866,58.5866,58.3477,58.3708,48794.0
2016-06-03 09:55:00,75.76,75.89,75.68,75.89,41030.0,58.3939,58.4941,58.3323,58.4941,41030.0
2016-06-03 10:00:00,75.87,75.94,75.74,75.83,65252.0,58.4787,58.5327,58.3785,58.4479,65252.0
2016-06-03 10:05:00,75.81,75.91,75.68,75.68,32098.0,58.4325,58.5095,58.3323,58.3323,32098.0
2016-06-03 10:10:00,75.67,75.69,75.47,75.51,35066.0,58.3245,58.34,58.1704,58.2012,35066.0
2016-06-03 10:15:00,75.53,75.54,75.43,75.48,54180.0,58.2166,58.2243,58.1396,58.1781,54180.0
2016-06-03 10:20:00,75.48,75.48,75.28,75.39,53758.0,58.1781,58.1781,58.0239,58.1087,53758.0
2016-06-03 10:25:00,75.37,75.37,75.17,75.24,35737.0,58.0933,58.0933,57.9392,57.9931,35737.0
2016-06-03 10:30:00,75.25,75.34,75.15,75.31,38695.0,58.0008,58.0702,57.9237,58.0471,38695.0
2016-06-03 10:35:00,75.31,75.32,75.16,75.2,50928.0,58.0471,58.0548,57.9314,57.9623,50928.0
2016-06-03 10:40:00,75.22,75.28,75.07,75.11,39318.0,57.9777,58.0239,57.8621,57.8929,39318.0
2016-06-03 10:45:00,75.11,75.24,75.07,75.19,19433.0,57.8929,57.9931,57.8621,57.9546,19433.0
2016-06-03 10:50:00,75.17,75.29,75.09,75.12,42320.0,57.9392,58.0317,57.8775,57.9006,42320.0
2016-06-03 10:55:00,75.11,75.22,75.09,75.17,34786.0,57.8929,57.9777,57.8775,57.9392,34786.0
2016-06-03 11:00:00,75.17,75.33,75.17,75.28,25680.0,57.9392,58.0625,57.9392,58.0239,25680.0
2016-06-03 11:05:00,75.28,75.29,75.1,75.1,23108.0,58.0239,58.0317,57.8852,57.8852,23108.0
2016-06-03 11:10:00,75.09,75.12,75.01,75.01,19006.0,57.8775,57.9006,57.8158,57.8158,19006.0
2016-06-03 11:15:00,75.01,75.11,74.96,75.04,16501.0,57.8158,57.8929,57.7773,57.839,16501.0
2016-06-03 11:20:00,75.04,75.06,74.88,74.89,30015.0,57.839,57.8544,57.7156,57.7233,30015.0
2016-06-03 11:25:00,74.89,74.97,74.86,74.95,16813.0,57.7233,57.785,57.7002,57.7696,16813.0
2016-06-03 11:30:00,74.95,75.15,74.95,75.11,27447.0,57.7696,57.9237,57.7696,57.8929,27447.0
2016-06-03 11:35:00,75.11,75.23,75.1,75.21,19379.0,57.8929,57.9854,57.8852,57.97,19379.0
2016-06-03 11:40:00,75.21,75.29,75.17,75.21,14719.0,57.97,58.0317,57.9392,57.97,14719.0
2016-06-03 11:45:00,75.2,75.2,75.09,75.19,17997.0,57.9623,57.9623,57.8775,57.9546,17997.0
2016-06-03 11:50:00,75.19,75.22,75.14,75.16,7243.0,57.9546,57.9777,57.916,57.9314,7243.0
2016-06-03 11:55:00,75.17,75.37,75.17,75.3,23407.0,57.9392,58.0933,57.9392,58.0394,23407.0
2016-06-03 12:00:00,75.3,75.38,75.26,75.36,18426.0,58.0394,58.101,58.0085,58.0856,18426.0
2016-06-03 12:05:00,75.39,75.39,75.3,75.3,13054.0,58.1087,58.1087,58.0394,58.0394,13054.0
2016-06-03 12:10:00,75.3,75.37,75.29,75.3,12982.0,58.0394,58.0933,58.0317,58.0394,12982.0
2016-06-03 12:15:00,75.3,75.43,75.29,75.4,18616.0,58.0394,58.1396,58.0317,58.1164,18616.0
2016-06-03 12:20:00,75.39,75.48,75.38,75.45,18549.0,58.1087,58.1781,58.101,58.155,18549.0
2016-06-03 12:25:00,75.46,75.49,75.43,75.45,25842.0,58.1627,58.1858,58.1396,58.155,25842.0
2016-06-03 12:30:00,75.45,75.51,75.44,75.45,23882.0,58.155,58.2012,58.1473,58.155,23882.0
2016-06-03 12:35:00,75.47,75.49,75.44,75.45,47344.0,58.1704,58.1858,58.1473,58.155,47344.0
2016-06-03 12:40:00,75.46,75.49,75.42,75.42,19521.0,58.1627,58.1858,58.1319,58.1319,19521.0
2016-06-03 12:45:00,75.41,75.41,75.28,75.29,12326.0,58.1241,58.1241,58.0239,58.0317,12326.0
2016-06-03 12:50:00,75.29,75.29,75.22,75.23,10812.0,58.0317,58.0317,57.9777,57.9854,10812.0
2016-06-03 12:55:00,75.25,75.26,75.18,75.19,14151.0,58.0008,58.0085,57.9469,57.9546,14151.0
2016-06-03 13:00:00,75.2,75.22,75.09,75.11,26487.0,57.9623,57.9777,57.8775,57.8929,26487.0
2016-06-03 13:05:00,75.09,75.11,75.04,75.11,19024.0,57.8775,57.8929,57.839,57.8929,19024.0
2016-06-03 13:10:00,75.1,75.18,75.09,75.17,15048.0,57.8852,57.9469,57.8775,57.9392,15048.0
2016-06-03 13:15:00,75.18,75.22,75.14,75.2,14799.0,57.9469,57.9777,57.916,57.9623,14799.0
2016-06-03 13:20:00,75.21,75.21,75.15,75.19,28621.0,57.97,57.97,57.9237,57.9546,28621.0
2016-06-03 13:25:00,75.19,75.21,75.14,75.16,14073.0,57.9546,57.97,57.916,57.9314,14073.0
2016-06-03 13:30:00,75.16,75.22,75.14,75.18,25312.0,57.9314,57.9777,57.916,57.9469,25312.0
2016-06-03 13:35:00,75.19,75.21,75.18,75.2,46812.0,57.9546,57.97,57.9469,57.9623,46812.0
2016-06-03 13:40:00,75.2,75.23,75.19,75.22,24666.0,57.9623,57.9854,57.9546,57.9777,24666.0
2016-06-03 13:45:00,75.22,75.23,75.15,75.18,51070.0,57.9777,57.9854,57.9237,57.9469,51070.0
2016-06-03 13:50:00,75.18,75.25,75.18,75.24,36941.0,57.9469,58.0008,57.9469,57.9931,36941.0
2016-06-03 13:55:00,75.25,75.32,75.24,75.31,50768.0,58.0008,58.0548,57.9931,58.0471,50768.0
2016-06-03 14:00:00,75.31,75.33,75.25,75.3,36569.0,58.0471,58.0625,58.0008,58.0394,36569.0
2016-06-03 14:05:00,75.29,75.29,75.18,75.22,18152.0,58.0317,58.0317,57.9469,57.9777,18152.0
2016-06-03 14:10:00,75.22,75.24,75.2,75.21,10630.0,57.9777,57.9931,57.9623,57.97,10630.0
2016-06-03 14:15:00,75.23,75.3,75.19,75.28,29496.0,57.9854,58.0394,57.9546,58.0239,29496.0
2016-06-03 14:20:00,75.28,75.32,75.24,75.3,44295.0,58.0239,58.0548,57.9931,58.0394,44295.0
2016-06-03 14:25:00,75.29,75.33,75.23,75.31,57357.0,58.0317,58.0625,57.9854,58.0471,57357.0
2016-06-03 14:30:00,75.31,75.43,75.28,75.42,44669.0,58.0471,58.1396,58.0239,58.1319,44669.0
2016-06-03 14:35:00,75.44,75.52,75.43,75.52,41423.0,58.1473,58.2089,58.1396,58.2089,41423.0
2016-06-03 14:40:00,75.52,75.57,75.47,75.57,26612.0,58.2089,58.2475,58.1704,58.2475,26612.0
2016-06-03 14:45:00,75.57,75.62,75.54,75.6,28903.0,58.2475,58.286,58.2243,58.2706,28903.0
2016-06-03 14:50:00,75.6,75.73,75.59,75.73,28673.0,58.2706,58.3708,58.2629,58.3708,28673.0
2016-06-03 14:55:00,75.74,75.75,75.63,75.63,29943.0,58.3785,58.3862,58.2937,58.2937,29943.0
2016-06-03 15:00:00,75.63,75.66,75.6,75.66,38535.0,58.2937,58.3168,58.2706,58.3168,38535.0
2016-06-03 15:05:00,75.67,75.67,75.55,75.56,32581.0,58.3245,58.3245,58.2321,58.2398,32581.0
2016-06-03 15:10:00,75.56,75.69,75.54,75.69,34127.0,58.2398,58.34,58.2243,58.34,34127.0
2016-06-03 15:15:00,75.68,75.68,75.63,75.66,27880.0,58.3323,58.3323,58.2937,58.3168,27880.0
2016-06-03 15:20:00,75.65,75.69,75.63,75.68,29556.0,58.3091,58.34,58.2937,58.3323,29556.0
2016-06-03 15:25:00,75.69,75.73,75.68,75.69,30603.0,58.34,58.3708,58.3323,58.34,30603.0
2016-06-03 15:30:00,75.69,75.72,75.67,75.69,41215.0,58.34,58.3631,58.3245,58.34,41215.0
2016-06-03 15:35:00,75.68,75.81,75.68,75.8,42988.0,58.3323,58.4325,58.3323,58.4247,42988.0
2016-06-03 15:40:00,75.8,75.81,75.73,75.75,45654.0,58.4247,58.4325,58.3708,58.3862,45654.0
2016-06-03 15:45:00,75.75,75.77,75.66,75.68,68564.0,58.3862,58.4016,58.3168,58.3323,68564.0
2016-06-03 15:50:00,75.69,75.72,75.67,75.69,68745.0,58.34,58.3631,58.3245,58.34,68745.0
2016-06-03 15:55:00,75.68,75.71,75.62,75.66,141145.0,58.3323,58.3554,58.286,58.3168,141145.0
2016-06-06 09:30:00,76.56,76.57,76.21,76.25,109254.0,59.0105,59.0182,58.7408,58.7716,109254.0
2016-06-06 09:35:00,76.25,76.49,76.22,76.26,71713.0,58.7716,58.9566,58.7485,58.7793,71713.0
2016-06-06 09:40:00,76.27,76.58,76.23,76.54,61731.0,58.787,59.026,58.7562,58.9951,61731.0
2016-06-06 09:45:00,76.53,76.88,76.51,76.81,97746.0,58.9874,59.2572,58.972,59.2032,97746.0
2016-06-06 09:50:00,76.78,77.07,76.77,77.05,104794.0,59.1801,59.4036,59.1724,59.3882,104794.0
2016-06-06 09:55:00,77.05,77.19,76.99,77.18,65475.0,59.3882,59.4961,59.342,59.4884,65475.0
2016-06-06 10:00:00,77.2,77.32,77.05,77.07,129280.0,59.5038,59.5963,59.3882,59.4036,129280.0
2016-06-06 10:05:00,77.09,77.29,77.07,77.28,91129.0,59.419,59.5732,59.4036,59.5655,91129.0
2016-06-06 10:10:00,77.28,77.38,77.27,77.37,62405.0,59.5655,59.6426,59.5578,59.6349,62405.0
2016-06-06 10:15:00,77.37,77.51,77.27,77.48,90300.0,59.6349,59.7428,59.5578,59.7196,90300.0
2016-06-06 10:20:00,77.48,77.61,77.38,77.57,83024.0,59.7196,59.8198,59.6426,59.789,83024.0
2016-06-06 10:25:00,77.59,77.62,77.47,77.56,81768.0,59.8044,59.8276,59.7119,59.7813,81768.0
2016-06-06 10:30:00,77.57,77.63,77.57,77.61,87428.0,59.789,59.8353,59.789,59.8198,87428.0
2016-06-06 10:35:00,77.61,77.7,77.61,77.68,79114.0,59.8198,59.8892,59.8198,59.8738,79114.0
2016-06-06 10:40:00,77.68,77.69,77.59,77.64,101102.0,59.8738,59.8815,59.8044,59.843,101102.0
2016-06-06 10:45:00,77.64,77.74,77.62,77.7,56442.0,59.843,59.92,59.8276,59.8892,56442.0
2016-06-06 10:50:00,77.7,77.71,77.65,77.7,33796.0,59.8892,59.8969,59.8507,59.8892,33796.0
2016-06-06 10:55:00,77.7,77.8,77.58,77.79,92055.0,59.8892,59.9663,59.7967,59.9586,92055.0
2016-06-06 11:00:00,77.8,77.81,77.73,77.81,114137.0,59.9663,59.974,59.9123,59.974,114137.0
2016-06-06 11:05:00,77.81,77.86,77.76,77.83,135942.0,59.974,60.0125,59.9355,59.9894,135942.0
2016-06-06 11:10:00,77.83,77.9,77.72,77.88,93353.0,59.9894,60.0434,59.9046,60.028,93353.0
2016-06-06 11:15:00,77.89,77.93,77.87,77.93,71933.0,60.0357,60.0665,60.0202,60.0665,71933.0
2016-06-06 11:20:00,77.92,78.0,77.9,77.94,108462.0,60.0588,60.1205,60.0434,60.0742,108462.0
2016-06-06 11:25:00,77.94,78.05,77.87,77.95,96658.0,60.0742,60.159,60.0202,60.0819,96658.0
2016-06-06 11:30:00,77.94,77.95,77.82,77.83,55128.0,60.0742,60.0819,59.9817,59.9894,55128.0
2016-06-06 11:35:00,77.84,77.96,77.82,77.86,52426.0,59.9971,60.0896,59.9817,60.0125,52426.0
2016-06-06 11:40:00,77.85,77.98,77.83,77.95,65599.0,60.0048,60.105,59.9894,60.0819,65599.0
2016-06-06 11:45:00,77.94,77.99,77.89,77.96,35351.0,60.0742,60.1127,60.0357,60.0896,35351.0
2016-06-06 11:50:00,77.96,77.98,77.92,77.95,28042.0,60.0896,60.105,60.0588,60.0819,28042.0
2016-06-06 11:55:00,77.96,77.98,77.92,77.94,71851.0,60.0896,60.105,60.0588,60.0742,71851.0
2016-06-06 12:00:00,77.94,77.97,77.82,77.84,46463.0,60.0742,60.0973,59.9817,59.9971,46463.0
2016-06-06 12:05:00,77.83,78.0,77.83,77.99,45372.0,59.9894,60.1205,59.9894,60.1127,45372.0
2016-06-06 12:10:00,77.98,78.04,77.95,78.02,61927.0,60.105,60.1513,60.0819,60.1359,61927.0
2016-06-06 12:15:00,78.01,78.06,77.97,78.05,115303.0,60.1282,60.1667,60.0973,60.159,115303.0
2016-06-06 12:20:00,78.04,78.2,78.03,78.2,81542.0,60.1513,60.2746,60.1436,60.2746,81542.0
2016-06-06 12:25:00,78.2,78.21,78.12,78.17,111421.0,60.2746,60.2823,60.2129,60.2515,111421.0
2016-06-06 12:30:00,78.17,78.19,78.01,78.17,61607.0,60.2515,60.2669,60.1282,60.2515,61607.0
2016-06-06 12:35:00,78.15,78.24,78.07,78.08,93891.0,60.2361,60.3054,60.1744,60.1821,93891.0
2016-06-06 12:40:00,78.09,78.14,77.99,78.01,137888.0,60.1898,60.2284,60.1127,60.1282,137888.0
2016-06-06 12:45:00,78.01,78.11,77.93,77.94,52799.0,60.1282,60.2052,60.0665,60.0742,52799.0
2016-06-06 12:50:00,77.95,77.97,77.82,77.89,55878.0,60.0819,60.0973,59.9817,60.0357,55878.0
2016-06-06 12:55:00,77.87,77.99,77.83,77.98,34522.0,60.0202,60.1127,59.9894,60.105,34522.0
2016-06-06 13:00:00,77.98,78.08,77.98,78.08,43416.0,60.105,60.1821,60.105,60.1821,43416.0
2016-06-06 13:05:00,78.09,78.18,78.08,78.17,41145.0,60.1898,60.2592,60.1821,60.2515,41145.0
2016-06-06 13:10:00,78.17,78.24,78.17,78.2,72213.0,60.2515,60.3054,60.2515,60.2746,72213.0
2016-06-06 13:15:00,78.19,78.28,78.16,78.28,52486.0,60.2669,60.3363,60.2438,60.3363,52486.0
2016-06-06 13:20:00,78.28,78.38,78.27,78.33,50673.0,60.3363,60.4133,60.3286,60.3748,50673.0
2016-06-06 13:25:00,78.33,78.4,78.3,78.36,44133.0,60.3748,60.4288,60.3517,60.3979,44133.0
2016-06-06 13:30:00,78.36,78.38,78.32,78.37,95833.0,60.3979,60.4133,60.3671,60.4056,95833.0
2016-06-06 13:35:00,78.37,78.5,78.37,78.47,71378.0,60.4056,60.5058,60.4056,60.4827,71378.0
2016-06-06 13:40:00,78.47,78.5,78.43,78.49,36838.0,60.4827,60.5058,60.4519,60.4981,36838.0
2016-06-06 13:45:00,78.49,78.61,78.46,78.6,77164.0,60.4981,60.5906,60.475,60.5829,77164.0
2016-06-06 13:50:00,78.59,78.71,78.59,78.68,64669.0,60.5752,60.6677,60.5752,60.6446,64669.0
2016-06-06 13:55:00,78.68,78.68,78.6,78.62,57550.0,60.6446,60.6446,60.5829,60.5983,57550.0
2016-06-06 14:00:00,78.61,78.7,78.6,78.63,77957.0,60.5906,60.66,60.5829,60.606,77957.0
2016-06-06 14:05:00,78.63,78.73,78.63,78.71,71574.0,60.606,60.6831,60.606,60.6677,71574.0
2016-06-06 14:10:00,78.72,78.74,78.67,78.71,44873.0,60.6754,60.6908,60.6369,60.6677,44873.0
2016-06-06 14:15:00,78.71,78.87,78.71,78.86,85527.0,60.6677,60.791,60.6677,60.7833,85527.0
2016-06-06 14:20:00,78.86,78.86,78.72,78.86,81496.0,60.7833,60.7833,60.6754,60.7833,81496.0
2016-06-06 14:25:00,78.87,78.93,78.86,78.91,82324.0,60.791,60.8373,60.7833,60.8219,82324.0
2016-06-06 14:30:00,78.9,78.97,78.86,78.88,68514.0,60.8141,60.8681,60.7833,60.7987,68514.0
2016-06-06 14:35:00,78.87,78.95,78.86,78.95,60270.0,60.791,60.8527,60.7833,60.8527,60270.0
2016-06-06 14:40:00,78.95,78.95,78.86,78.9,49565.0,60.8527,60.8527,60.7833,60.8141,49565.0
2016-06-06 14:45:00,78.9,78.92,78.89,78.91,41173.0,60.8141,60.8296,60.8064,60.8219,41173.0
2016-06-06 14:50:00,78.9,79.0,78.9,78.99,47448.0,60.8141,60.8912,60.8141,60.8835,47448.0
2016-06-06 14:55:00,78.99,79.07,78.99,79.05,161871.0,60.8835,60.9452,60.8835,60.9298,161871.0
2016-06-06 15:00:00,79.05,79.1,79.01,79.08,151186.0,60.9298,60.9683,60.8989,60.9529,151186.0
2016-06-06 15:05:00,79.07,79.08,78.98,79.02,89943.0,60.9452,60.9529,60.8758,60.9066,89943.0
2016-06-06 15:10:00,79.03,79.09,79.02,79.08,51449.0,60.9143,60.9606,60.9066,60.9529,51449.0
2016-06-06 15:15:00,79.09,79.09,78.99,79.0,82669.0,60.9606,60.9606,60.8835,60.8912,82669.0
2016-06-06 15:20:00,79.0,79.05,78.99,79.01,74964.0,60.8912,60.9298,60.8835,60.8989,74964.0
2016-06-06 15:25:00,79.02,79.08,79.01,79.03,76315.0,60.9066,60.9529,60.8989,60.9143,76315.0
2016-06-06 15:30:00,79.02,79.12,79.02,79.11,99845.0,60.9066,60.9837,60.9066,60.976,99845.0
2016-06-06 15:35:00,79.11,79.15,79.1,79.13,153400.0,60.976,61.0068,60.9683,60.9914,153400.0
2016-06-06 15:40:00,79.12,79.15,79.03,79.06,145247.0,60.9837,61.0068,60.9143,60.9375,145247.0
2016-06-06 15:45:00,79.06,79.07,79.03,79.06,148183.0,60.9375,60.9452,60.9143,60.9375,148183.0
2016-06-06 15:50:00,79.05,79.15,79.02,79.15,222055.0,60.9298,61.0068,60.9066,61.0068,222055.0
2016-06-06 15:55:00,79.14,79.28,79.07,79.12,478128.0,60.9991,61.107,60.9452,60.9837,478128.0
2016-06-07 09:30:00,79.45,79.8,79.28,79.49,252779.0,61.2381,61.5078,61.107,61.2689,252779.0
2016-06-07 09:35:00,79.48,79.74,79.47,79.6,102735.0,61.2612,61.4616,61.2535,61.3537,102735.0
2016-06-07 09:40:00,79.59,79.79,79.53,79.67,129992.0,61.346,61.5001,61.2997,61.4076,129992.0
2016-06-07 09:45:00,79.67,79.68,79.42,79.64,105375.0,61.4076,61.4154,61.215,61.3845,105375.0
2016-06-07 09:50:00,79.64,79.81,79.58,79.71,215265.0,61.3845,61.5156,61.3383,61.4385,215265.0
2016-06-07 09:55:00,79.75,79.99,79.75,79.98,272256.0,61.4693,61.6543,61.4693,61.6466,272256.0
2016-06-07 10:00:00,79.98,80.14,79.88,80.0,178107.0,61.6466,61.7699,61.5695,61.662,178107.0
2016-06-07 10:05:00,79.98,80.07,79.8,79.84,134332.0,61.6466,61.716,61.5078,61.5387,134332.0
2016-06-07 10:10:00,79.83,79.9,79.76,79.78,72177.0,61.531,61.5849,61.477,61.4924,72177.0
2016-06-07 10:15:00,79.78,79.9,79.65,79.89,118922.0,61.4924,61.5849,61.3922,61.5772,118922.0
2016-06-07 10:20:00,79.89,79.95,79.85,79.9,73998.0,61.5772,61.6235,61.5464,61.5849,73998.0
2016-06-07 10:25:00,79.91,79.93,79.8,79.84,170507.0,61.5926,61.608,61.5078,61.5387,170507.0
2016-06-07 10:30:00,79.84,80.02,79.84,79.99,130205.0,61.5387,61.6774,61.5387,61.6543,130205.0
2016-06-07 10:35:00,80.01,80.07,79.89,80.0,208012.0,61.6697,61.716,61.5772,61.662,208012.0
2016-06-07 10:40:00,80.0,80.27,80.0,80.23,190729.0,61.662,61.8701,61.662,61.8393,190729.0
2016-06-07 10:45:00,80.22,80.24,80.11,80.21,170519.0,61.8316,61.847,61.7468,61.8239,170519.0
2016-06-07 10:50:00,80.21,80.25,80.09,80.16,129611.0,61.8239,61.8547,61.7314,61.7853,129611.0
2016-06-07 10:55:00,80.15,80.29,80.14,80.24,72206.0,61.7776,61.8855,61.7699,61.847,72206.0
2016-06-07 11:00:00,80.25,80.27,80.13,80.16,81462.0,61.8547,61.8701,61.7622,61.7853,81462.0
2016-06-07 11:05:00,80.17,80.24,80.05,80.09,62510.0,61.793,61.847,61.7005,61.7314,62510.0
2016-06-07 11:10:00,80.1,80.12,79.93,79.93,79642.0,61.7391,61.7545,61.608,61.608,79642.0
2016-06-07 11:15:00,79.93,80.13,79.89,80.09,65068.0,61.608,61.7622,61.5772,61.7314,65068.0
2016-06-07 11:20:00,80.1,80.14,80.05,80.05,104446.0,61.7391,61.7699,61.7005,61.7005,104446.0
2016-06-07 11:25:00,80.06,80.1,79.98,79.99,78914.0,61.7082,61.7391,61.6466,61.6543,78914.0
2016-06-07 11:30:00,79.99,80.07,79.99,80.03,77792.0,61.6543,61.716,61.6543,61.6851,77792.0
2016-06-07 11:35:00,80.03,80.05,79.94,79.95,53977.0,61.6851,61.7005,61.6158,61.6235,53977.0
2016-06-07 11:40:00,79.95,80.02,79.85,80.01,33049.0,61.6235,61.6774,61.5464,61.6697,33049.0
2016-06-07 11:45:00,80.01,80.02,79.86,79.87,53998.0,61.6697,61.6774,61.5541,61.5618,53998.0
2016-06-07 11:50:00,79.86,79.95,79.81,79.92,71980.0,61.5541,61.6235,61.5156,61.6003,71980.0
2016-06-07 11:55:00,79.93,79.94,79.81,79.82,47613.0,61.608,61.6158,61.5156,61.5233,47613.0
2016-06-07 12:00:00,79.82,79.96,79.81,79.92,44099.0,61.5233,61.6312,61.5156,61.6003,44099.0
2016-06-07 12:05:00,79.92,79.92,79.86,79.9,51308.0,61.6003,61.6003,61.5541,61.5849,51308.0
2016-06-07 12:10:00,79.9,79.92,79.7,79.73,88799.0,61.5849,61.6003,61.4308,61.4539,88799.0
2016-06-07 12:15:00,79.73,79.74,79.59,79.6,118833.0,61.4539,61.4616,61.346,61.3537,118833.0
2016-06-07 12:20:00,79.59,79.76,79.59,79.73,59268.0,61.346,61.477,61.346,61.4539,59268.0
2016-06-07 12:25:00,79.73,79.84,79.72,79.84,29067.0,61.4539,61.5387,61.4462,61.5387,29067.0
2016-06-07 12:30:00,79.84,79.92,79.78,79.9,31357.0,61.5387,61.6003,61.4924,61.5849,31357.0
2016-06-07 12:35:00,79.9,79.99,79.87,79.95,44373.0,61.5849,61.6543,61.5618,61.6235,44373.0
2016-06-07 12:40:00,79.95,79.98,79.92,79.94,87328.0,61.6235,61.6466,61.6003,61.6158,87328.0
2016-06-07 12:45:00,79.94,79.95,79.9,79.92,37519.0,61.6158,61.6235,61.5849,61.6003,37519.0
2016-06-07 12:50:00,79.91,79.95,79.87,79.87,85081.0,61.5926,61.6235,61.5618,61.5618,85081.0
2016-06-07 12:55:00,79.88,79.88,79.76,79.8,67988.0,61.5695,61.5695,61.477,61.5078,67988.0
2016-06-07 13:00:00,79.81,79.9,79.81,79.89,73182.0,61.5156,61.5849,61.5156,61.5772,73182.0
2016-06-07 13:05:00,79.9,79.96,79.89,79.9,87231.0,61.5849,61.6312,61.5772,61.5849,87231.0
2016-06-07 13:10:00,79.89,79.91,79.86,79.9,30439.0,61.5772,61.5926,61.5541,61.5849,30439.0
2016-06-07 13:15:00,79.9,79.91,79.86,79.91,40309.0,61.5849,61.5926,61.5541,61.5926,40309.0
2016-06-07 13:20:00,79.91,79.96,79.9,79.91,31137.0,61.5926,61.6312,61.5849,61.5926,31137.0
2016-06-07 13:25:00,79.9,79.91,79.79,79.83,26951.0,61.5849,61.5926,61.5001,61.531,26951.0
2016-06-07 13:30:00,79.82,79.92,79.82,79.91,33698.0,61.5233,61.6003,61.5233,61.5926,33698.0
2016-06-07 13:35:00,79.92,79.95,79.88,79.92,28269.0,61.6003,61.6235,61.5695,61.6003,28269.0
2016-06-07 13:40:00,79.92,79.96,79.88,79.92,36021.0,61.6003,61.6312,61.5695,61.6003,36021.0
2016-06-07 13:45:00,79.92,80.0,79.91,79.96,57629.0,61.6003,61.662,61.5926,61.6312,57629.0
2016-06-07 13:50:00,79.96,79.99,79.91,79.95,28238.0,61.6312,61.6543,61.5926,61.6235,28238.0
2016-06-07 13:55:00,79.96,80.0,79.96,79.99,32852.0,61.6312,61.662,61.6312,61.6543,32852.0
2016-06-07 14:00:00,79.99,80.04,79.96,80.04,84556.0,61.6543,61.6928,61.6312,61.6928,84556.0
2016-06-07 14:05:00,80.04,80.12,80.02,80.11,70219.0,61.6928,61.7545,61.6774,61.7468,70219.0
2016-06-07 14:10:00,80.11,80.17,80.1,80.17,57166.0,61.7468,61.793,61.7391,61.793,57166.0
2016-06-07 14:15:00,80.17,80.27,80.17,80.27,51370.0,61.793,61.8701,61.793,61.8701,51370.0
2016-06-07 14:20:00,80.28,80.29,80.23,80.29,64379.0,61.8778,61.8855,61.8393,61.8855,64379.0
2016-06-07 14:25:00,80.29,80.35,80.28,80.35,94309.0,61.8855,61.9318,61.8778,61.9318,94309.0
2016-06-07 14:30:00,80.34,80.36,80.25,80.31,51278.0,61.9241,61.9395,61.8547,61.9009,51278.0
2016-06-07 14:35:00,80.31,80.33,80.19,80.25,81632.0,61.9009,61.9164,61.8084,61.8547,81632.0
2016-06-07 14:40:00,80.25,80.29,80.19,80.29,127645.0,61.8547,61.8855,61.8084,61.8855,127645.0
2016-06-07 14:45:00,80.29,80.37,80.28,80.31,98027.0,61.8855,61.9472,61.8778,61.9009,98027.0
2016-06-07 14:50:00,80.31,80.37,80.31,80.36,38359.0,61.9009,61.9472,61.9009,61.9395,38359.0
2016-06-07 14:55:00,80.35,80.36,80.25,80.26,68658.0,61.9318,61.9395,61.8547,61.8624,68658.0
2016-06-07 15:00:00,80.26,80.31,80.24,80.27,45414.0,61.8624,61.9009,61.847,61.8701,45414.0
2016-06-07 15:05:00,80.27,80.28,80.19,80.24,56255.0,61.8701,61.8778,61.8084,61.847,56255.0
2016-06-07 15:10:00,80.25,80.31,80.23,80.3,46034.0,61.8547,61.9009,61.8393,61.8932,46034.0
2016-06-07 15:15:00,80.3,80.32,80.26,80.29,78441.0,61.8932,61.9086,61.8624,61.8855,78441.0
2016-06-07 15:20:00,80.28,80.3,80.22,80.24,82566.0,61.8778,61.8932,61.8316,61.847,82566.0
2016-06-07 15:25:00,80.25,80.32,80.24,80.27,104402.0,61.8547,61.9086,61.847,61.8701,104402.0
2016-06-07 15:30:00,80.28,80.28,80.19,80.25,96586.0,61.8778,61.8778,61.8084,61.8547,96586.0
2016-06-07 15:35:00,80.26,80.26,80.1,80.17,114437.0,61.8624,61.8624,61.7391,61.793,114437.0
2016-06-07 15:40:00,80.18,80.19,80.05,80.06,99608.0,61.8007,61.8084,61.7005,61.7082,99608.0
2016-06-07 15:45:00,80.05,80.07,80.0,80.02,146807.0,61.7005,61.716,61.662,61.6774,146807.0
2016-06-07 15:50:00,80.03,80.12,80.01,80.12,142659.0,61.6851,61.7545,61.6697,61.7545,142659.0
2016-06-07 15:55:00,80.12,80.14,80.06,80.12,290959.0,61.7545,61.7699,61.7082,61.7545,290959.0
2016-06-08 09:30:00,80.73,80.94,80.41,80.85,230652.0,62.2247,62.3865,61.978,62.3172,230652.0
2016-06-08 09:35:00,80.85,81.25,80.78,81.18,150178.0,62.3172,62.6255,62.2632,62.5715,150178.0
2016-06-08 09:40:00,81.17,81.33,81.03,81.2,96661.0,62.5638,62.6871,62.4559,62.5869,96661.0
2016-06-08 09:45:00,81.2,81.37,81.15,81.36,174742.0,62.5869,62.718,62.5484,62.7103,174742.0
2016-06-08 09:50:00,81.34,81.41,81.11,81.11,100489.0,62.6948,62.7488,62.5176,62.5176,100489.0
2016-06-08 09:55:00,81.1,81.23,81.05,81.2,131788.0,62.5099,62.6101,62.4713,62.5869,131788.0
2016-06-08 10:00:00,81.2,81.2,80.96,81.02,115881.0,62.5869,62.5869,62.4019,62.4482,115881.0
2016-06-08 10:05:00,81.01,81.04,80.93,80.99,121575.0,62.4405,62.4636,62.3788,62.4251,121575.0
2016-06-08 10:10:00,80.99,81.0,80.76,80.8,111047.0,62.4251,62.4328,62.2478,62.2786,111047.0
2016-06-08 10:15:00,80.8,80.8,80.55,80.59,128350.0,62.2786,62.2786,62.0859,62.1168,128350.0
2016-06-08 10:20:00,80.59,80.69,80.5,80.5,83589.0,62.1168,62.1938,62.0474,62.0474,83589.0
2016-06-08 10:25:00,80.5,80.7,80.49,80.61,89933.0,62.0474,62.2015,62.0397,62.1322,89933.0
2016-06-08 10:30:00,80.61,80.71,80.17,80.71,142548.0,62.1322,62.2093,61.793,62.2093,142548.0
2016-06-08 10:35:00,80.71,80.75,80.54,80.66,41227.0,62.2093,62.2401,62.0782,62.1707,41227.0
2016-06-08 10:40:00,80.65,80.84,80.63,80.81,43118.0,62.163,62.3095,62.1476,62.2863,43118.0
2016-06-08 10:45:00,80.81,80.93,80.75,80.8,45449.0,62.2863,62.3788,62.2401,62.2786,45449.0
2016-06-08 10:50:00,80.8,80.82,80.58,80.61,70119.0,62.2786,62.294,62.1091,62.1322,70119.0
2016-06-08 10:55:00,80.61,80.61,80.38,80.48,62383.0,62.1322,62.1322,61.9549,62.032,62383.0
2016-06-08 11:00:00,80.49,80.55,80.31,80.39,75282.0,62.0397,62.0859,61.9009,61.9626,75282.0
2016-06-08 11:05:00,80.38,80.38,80.1,80.15,167387.0,61.9549,61.9549,61.7391,61.7776,167387.0
2016-06-08 11:10:00,80.16,80.3,80.09,80.3,77643.0,61.7853,61.8932,61.7314,61.8932,77643.0
2016-06-08 11:15:00,80.3,80.33,80.13,80.14,53159.0,61.8932,61.9164,61.7622,61.7699,53159.0
2016-06-08 11:20:00,80.12,80.26,80.1,80.11,101441.0,61.7545,61.8624,61.7391,61.7468,101441.0
2016-06-08 11:25:00,80.09,80.22,80.01,80.12,88913.0,61.7314,61.8316,61.6697,61.7545,88913.0
2016-06-08 11:30:00,80.12,80.3,80.09,80.28,125654.0,61.7545,61.8932,61.7314,61.8778,125654.0
2016-06-08 11:35:00,80.27,80.42,80.26,80.37,46746.0,61.8701,61.9857,61.8624,61.9472,46746.0
2016-06-08 11:40:00,80.39,80.44,80.32,80.34,29825.0,61.9626,62.0011,61.9086,61.9241,29825.0
2016-06-08 11:45:00,80.35,80.38,80.19,80.35,61192.0,61.9318,61.9549,61.8084,61.9318,61192.0
2016-06-08 11:50:00,80.35,80.37,80.3,80.3,64412.0,61.9318,61.9472,61.8932,61.8932,64412.0
2016-06-08 11:55:00,80.31,80.45,80.29,80.38,78810.0,61.9009,62.0088,61.8855,61.9549,78810.0
2016-06-08 12:00:00,80.37,80.55,80.37,80.55,43101.0,61.9472,62.0859,61.9472,62.0859,43101.0
2016-06-08 12:05:00,80.54,80.62,80.54,80.58,34905.0,62.0782,62.1399,62.0782,62.1091,34905.0
2016-06-08 12:10:00,80.58,80.67,80.56,80.62,66490.0,62.1091,62.1784,62.0936,62.1399,66490.0
2016-06-08 12:15:00,80.61,80.63,80.48,80.51,50390.0,62.1322,62.1476,62.032,62.0551,50390.0
2016-06-08 12:20:00,80.5,80.53,80.42,80.44,33797.0,62.0474,62.0705,61.9857,62.0011,33797.0
2016-06-08 12:25:00,80.44,80.51,80.42,80.48,27644.0,62.0011,62.0551,61.9857,62.032,27644.0
2016-06-08 12:30:00,80.49,80.52,80.41,80.44,49653.0,62.0397,62.0628,61.978,62.0011,49653.0
2016-06-08 12:35:00,80.44,80.49,80.36,80.38,52377.0,62.0011,62.0397,61.9395,61.9549,52377.0
2016-06-08 12:40:00,80.38,80.41,80.3,80.41,27191.0,61.9549,61.978,61.8932,61.978,27191.0
2016-06-08 12:45:00,80.41,80.53,80.4,80.53,27345.0,61.978,62.0705,61.9703,62.0705,27345.0
2016-06-08 12:50:00,80.54,80.58,80.49,80.55,21329.0,62.0782,62.1091,62.0397,62.0859,21329.0
2016-06-08 12:55:00,80.55,80.57,80.51,80.54,126511.0,62.0859,62.1013,62.0551,62.0782,126511.0
2016-06-08 13:00:00,80.55,80.6,80.54,80.56,78159.0,62.0859,62.1245,62.0782,62.0936,78159.0
2016-06-08 13:05:00,80.57,80.65,80.57,80.63,50217.0,62.1013,62.163,62.1013,62.1476,50217.0
2016-06-08 13:10:00,80.64,80.64,80.51,80.52,21790.0,62.1553,62.1553,62.0551,62.0628,21790.0
2016-06-08 13:15:00,80.52,80.6,80.52,80.56,27300.0,62.0628,62.1245,62.0628,62.0936,27300.0
2016-06-08 13:20:00,80.56,80.56,80.48,80.52,40225.0,62.0936,62.0936,62.032,62.0628,40225.0
2016-06-08 13:25:00,80.52,80.57,80.5,80.52,36058.0,62.0628,62.1013,62.0474,62.0628,36058.0
2016-06-08 13:30:00,80.52,80.56,80.49,80.52,31541.0,62.0628,62.0936,62.0397,62.0628,31541.0
2016-06-08 13:35:00,80.52,80.58,80.51,80.56,25689.0,62.0628,62.1091,62.0551,62.0936,25689.0
2016-06-08 13:40:00,80.56,80.65,80.56,80.62,35060.0,62.0936,62.163,62.0936,62.1399,35060.0
2016-06-08 13:45:00,80.61,80.68,80.6,80.66,36863.0,62.1322,62.1861,62.1245,62.1707,36863.0
2016-06-08 13:50:00,80.66,80.7,80.64,80.66,39359.0,62.1707,62.2015,62.1553,62.1707,39359.0
2016-06-08 13:55:00,80.66,80.7,80.63,80.66,31588.0,62.1707,62.2015,62.1476,62.1707,31588.0
2016-06-08 14:00:00,80.65,80.69,80.62,80.65,36296.0,62.163,62.1938,62.1399,62.163,36296.0
2016-06-08 14:05:00,80.65,80.7,80.58,80.6,64982.0,62.163,62.2015,62.1091,62.1245,64982.0
2016-06-08 14:10:00,80.59,80.74,80.59,80.66,42088.0,62.1168,62.2324,62.1168,62.1707,42088.0
2016-06-08 14:15:00,80.65,80.71,80.61,80.63,50787.0,62.163,62.2093,62.1322,62.1476,50787.0
2016-06-08 14:20:00,80.63,80.69,80.62,80.63,32063.0,62.1476,62.1938,62.1399,62.1476,32063.0
2016-06-08 14:25:00,80.64,80.72,80.61,80.72,41769.0,62.1553,62.217,62.1322,62.217,41769.0
2016-06-08 14:30:00,80.71,80.71,80.65,80.67,26434.0,62.2093,62.2093,62.163,62.1784,26434.0
2016-06-08 14:35:00,80.66,80.74,80.65,80.72,51674.0,62.1707,62.2324,62.163,62.217,51674.0
2016-06-08 14:40:00,80.71,80.75,80.68,80.69,81924.0,62.2093,62.2401,62.1861,62.1938,81924.0
2016-06-08 14:45:00,80.68,80.76,80.68,80.73,85665.0,62.1861,62.2478,62.1861,62.2247,85665.0
2016-06-08 14:50:00,80.73,80.79,80.71,80.78,49173.0,62.2247,62.2709,62.2093,62.2632,49173.0
2016-06-08 14:55:00,80.79,80.8,80.75,80.8,38580.0,62.2709,62.2786,62.2401,62.2786,38580.0
2016-06-08 15:00:00,80.8,80.8,80.64,80.67,69795.0,62.2786,62.2786,62.1553,62.1784,69795.0
2016-06-08 15:05:00,80.67,80.75,80.65,80.74,35785.0,62.1784,62.2401,62.163,62.2324,35785.0
2016-06-08 15:10:00,80.75,80.82,80.7,80.79,80922.0,62.2401,62.294,62.2015,62.2709,80922.0
2016-06-08 15:15:00,80.78,80.8,80.73,80.76,97939.0,62.2632,62.2786,62.2247,62.2478,97939.0
2016-06-08 15:20:00,80.77,80.81,80.67,80.69,193881.0,62.2555,62.2863,62.1784,62.1938,193881.0
2016-06-08 15:25:00,80.7,80.73,80.69,80.72,80134.0,62.2015,62.2247,62.1938,62.217,80134.0
2016-06-08 15:30:00,80.73,80.75,80.68,80.69,101307.0,62.2247,62.2401,62.1861,62.1938,101307.0
2016-06-08 15:35:00,80.7,80.76,80.66,80.74,64200.0,62.2015,62.2478,62.1707,62.2324,64200.0
2016-06-08 15:40:00,80.75,80.8,80.72,80.79,94841.0,62.2401,62.2786,62.217,62.2709,94841.0
2016-06-08 15:45:00,80.78,80.83,80.77,80.8,91477.0,62.2632,62.3017,62.2555,62.2786,91477.0
2016-06-08 15:50:00,80.81,80.86,80.8,80.84,117167.0,62.2863,62.3249,62.2786,62.3095,117167.0
2016-06-08 15:55:00,80.82,80.87,80.79,80.83,261444.0,62.294,62.3326,62.2709,62.3017,261444.0
2016-06-09 09:30:00,79.47,79.9,79.38,79.7,221604.0,61.2535,61.5849,61.1841,61.4308,221604.0
2016-06-09 09:35:00,79.76,79.95,79.65,79.92,141219.0,61.477,61.6235,61.3922,61.6003,141219.0
2016-06-09 09:40:00,79.93,80.05,79.69,79.82,50586.0,61.608,61.7005,61.4231,61.5233,50586.0
2016-06-09 09:45:00,79.81,79.99,79.72,79.96,66091.0,61.5156,61.6543,61.4462,61.6312,66091.0
2016-06-09 09:50:00,79.91,79.94,79.83,79.86,67290.0,61.5926,61.6158,61.531,61.5541,67290.0
2016-06-09 09:55:00,79.87,79.94,79.75,79.88,107796.0,61.5618,61.6158,61.4693,61.5695,107796.0
2016-06-09 10:00:00,79.88,79.91,79.58,79.6,107325.0,61.5695,61.5926,61.3383,61.3537,107325.0
2016-06-09 10:05:00,79.6,79.65,79.56,79.62,57741.0,61.3537,61.3922,61.3229,61.3691,57741.0
2016-06-09 10:10:00,79.63,79.71,79.48,79.48,55118.0,61.3768,61.4385,61.2612,61.2612,55118.0
2016-06-09 10:15:00,79.48,79.54,79.43,79.43,54051.0,61.2612,61.3074,61.2227,61.2227,54051.0
2016-06-09 10:20:00,79.46,79.59,79.42,79.5,74288.0,61.2458,61.346,61.215,61.2766,74288.0
2016-06-09 10:25:00,79.5,79.52,79.37,79.45,52776.0,61.2766,61.292,61.1764,61.2381,52776.0
2016-06-09 10:30:00,79.47,79.6,79.32,79.33,147565.0,61.2535,61.3537,61.1379,61.1456,147565.0
2016-06-09 10:35:00,79.32,79.55,79.31,79.41,33162.0,61.1379,61.3152,61.1302,61.2072,33162.0
2016-06-09 10:40:00,79.41,79.54,79.35,79.5,29076.0,61.2072,61.3074,61.161,61.2766,29076.0
2016-06-09 10:45:00,79.51,79.66,79.49,79.66,35484.0,61.2843,61.3999,61.2689,61.3999,35484.0
2016-06-09 10:50:00,79.66,79.73,79.63,79.69,31042.0,61.3999,61.4539,61.3768,61.4231,31042.0
2016-06-09 10:55:00,79.69,79.73,79.59,79.62,34070.0,61.4231,61.4539,61.346,61.3691,34070.0
2016-06-09 11:00:00,79.63,79.82,79.63,79.82,42554.0,61.3768,61.5233,61.3768,61.5233,42554.0
2016-06-09 11:05:00,79.82,79.88,79.77,79.86,73680.0,61.5233,61.5695,61.4847,61.5541,73680.0
2016-06-09 11:10:00,79.86,79.87,79.71,79.73,40419.0,61.5541,61.5618,61.4385,61.4539,40419.0
2016-06-09 11:15:00,79.73,79.8,79.54,79.55,46567.0,61.4539,61.5078,61.3074,61.3152,46567.0
2016-06-09 11:20:00,79.56,79.69,79.54,79.56,63125.0,61.3229,61.4231,61.3074,61.3229,63125.0
2016-06-09 11:25:00,79.57,79.59,79.48,79.58,110577.0,61.3306,61.346,61.2612,61.3383,110577.0
2016-06-09 11:30:00,79.57,79.83,79.57,79.82,51783.0,61.3306,61.531,61.3306,61.5233,51783.0
2016-06-09 11:35:00,79.82,79.88,79.73,79.75,29834.0,61.5233,61.5695,61.4539,61.4693,29834.0
2016-06-09 11:40:00,79.75,79.75,79.63,79.64,26534.0,61.4693,61.4693,61.3768,61.3845,26534.0
2016-06-09 11:45:00,79.63,79.66,79.59,79.63,25079.0,61.3768,61.3999,61.346,61.3768,25079.0
2016-06-09 11:50:00,79.61,79.75,79.57,79.73,32401.0,61.3614,61.4693,61.3306,61.4539,32401.0
2016-06-09 11:55:00,79.72,79.77,79.63,79.73,53814.0,61.4462,61.4847,61.3768,61.4539,53814.0
2016-06-09 12:00:00,79.72,79.76,79.6,79.75,27247.0,61.4462,61.477,61.3537,61.4693,27247.0
2016-06-09 12:05:00,79.74,79.75,79.64,79.69,10622.0,61.4616,61.4693,61.3845,61.4231,10622.0
2016-06-09 12:10:00,79.7,79.81,79.68,79.74,20853.0,61.4308,61.5156,61.4154,61.4616,20853.0
2016-06-09 12:15:00,79.73,79.75,79.61,79.61,50625.0,61.4539,61.4693,61.3614,61.3614,50625.0
2016-06-09 12:20:00,79.61,79.63,79.56,79.6,29649.0,61.3614,61.3768,61.3229,61.3537,29649.0
2016-06-09 12:25:00,79.6,79.67,79.59,79.62,50984.0,61.3537,61.4076,61.346,61.3691,50984.0
2016-06-09 12:30:00,79.63,79.68,79.58,79.64,63835.0,61.3768,61.4154,61.3383,61.3845,63835.0
2016-06-09 12:35:00,79.64,79.71,79.61,79.71,23383.0,61.3845,61.4385,61.3614,61.4385,23383.0
2016-06-09 12:40:00,79.7,79.74,79.67,79.73,10906.0,61.4308,61.4616,61.4076,61.4539,10906.0
2016-06-09 12:45:00,79.73,79.79,79.73,79.76,20241.0,61.4539,61.5001,61.4539,61.477,20241.0
2016-06-09 12:50:00,79.77,79.81,79.75,79.79,12795.0,61.4847,61.5156,61.4693,61.5001,12795.0
2016-06-09 12:55:00,79.79,79.81,79.74,79.76,16870.0,61.5001,61.5156,61.4616,61.477,16870.0
2016-06-09 13:00:00,79.76,79.83,79.76,79.8,17448.0,61.477,61.531,61.477,61.5078,17448.0
2016-06-09 13:05:00,79.8,79.83,79.76,79.81,22296.0,61.5078,61.531,61.477,61.5156,22296.0
2016-06-09 13:10:00,79.81,79.84,79.8,79.8,12124.0,61.5156,61.5387,61.5078,61.5078,12124.0
2016-06-09 13:15:00,79.8,79.98,79.8,79.93,30986.0,61.5078,61.6466,61.5078,61.608,30986.0
2016-06-09 13:20:00,79.93,79.98,79.91,79.91,29412.0,61.608,61.6466,61.5926,61.5926,29412.0
2016-06-09 13:25:00,79.9,79.93,79.85,79.88,28942.0,61.5849,61.608,61.5464,61.5695,28942.0
2016-06-09 13:30:00,79.88,79.89,79.81,79.84,31089.0,61.5695,61.5772,61.5156,61.5387,31089.0
2016-06-09 13:35:00,79.84,79.88,79.79,79.87,58809.0,61.5387,61.5695,61.5001,61.5618,58809.0
2016-06-09 13:40:00,79.87,79.89,79.83,79.85,48272.0,61.5618,61.5772,61.531,61.5464,48272.0
2016-06-09 13:45:00,79.86,79.9,79.83,79.9,23970.0,61.5541,61.5849,61.531,61.5849,23970.0
2016-06-09 13:50:00,79.9,79.9,79.82,79.83,24743.0,61.5849,61.5849,61.5233,61.531,24743.0
2016-06-09 13:55:00,79.83,79.89,79.81,79.89,24175.0,61.531,61.5772,61.5156,61.5772,24175.0
2016-06-09 14:00:00,79.89,79.93,79.85,79.88,40499.0,61.5772,61.608,61.5464,61.5695,40499.0
2016-06-09 14:05:00,79.89,79.9,79.85,79.9,33605.0,61.5772,61.5849,61.5464,61.5849,33605.0
2016-06-09 14:10:00,79.9,80.0,79.88,79.99,28337.0,61.5849,61.662,61.5695,61.6543,28337.0
2016-06-09 14:15:00,80.0,80.0,79.95,79.99,28584.0,61.662,61.662,61.6235,61.6543,28584.0
2016-06-09 14:20:00,79.99,80.01,79.94,80.01,24265.0,61.6543,61.6697,61.6158,61.6697,24265.0
2016-06-09 14:25:00,80.01,80.03,79.91,79.93,60866.0,61.6697,61.6851,61.5926,61.608,60866.0
2016-06-09 14:30:00,79.93,79.98,79.92,79.97,29804.0,61.608,61.6466,61.6003,61.6389,29804.0
2016-06-09 14:35:00,79.97,80.04,79.95,80.04,28363.0,61.6389,61.6928,61.6235,61.6928,28363.0
2016-06-09 14:40:00,80.03,80.04,79.98,80.03,46747.0,61.6851,61.6928,61.6466,61.6851,46747.0
2016-06-09 14:45:00,80.03,80.03,79.97,79.98,45746.0,61.6851,61.6851,61.6389,61.6466,45746.0
2016-06-09 14:50:00,79.98,80.02,79.98,80.0,20635.0,61.6466,61.6774,61.6466,61.662,20635.0
2016-06-09 14:55:00,80.0,80.03,79.98,80.0,24234.0,61.662,61.6851,61.6466,61.662,24234.0
2016-06-09 15:00:00,80.0,80.08,79.98,80.05,41837.0,61.662,61.7237,61.6466,61.7005,41837.0
2016-06-09 15:05:00,80.06,80.12,80.05,80.09,31227.0,61.7082,61.7545,61.7005,61.7314,31227.0
2016-06-09 15:10:00,80.09,80.1,79.99,80.07,31945.0,61.7314,61.7391,61.6543,61.716,31945.0
2016-06-09 15:15:00,80.06,80.06,79.96,80.03,85826.0,61.7082,61.7082,61.6312,61.6851,85826.0
2016-06-09 15:20:00,80.02,80.05,79.98,80.01,51268.0,61.6774,61.7005,61.6466,61.6697,51268.0
2016-06-09 15:25:00,80.01,80.03,79.97,80.01,61956.0,61.6697,61.6851,61.6389,61.6697,61956.0
2016-06-09 15:30:00,80.01,80.09,79.97,80.07,80342.0,61.6697,61.7314,61.6389,61.716,80342.0
2016-06-09 15:35:00,80.07,80.09,80.04,80.07,59021.0,61.716,61.7314,61.6928,61.716,59021.0
2016-06-09 15:40:00,80.08,80.09,80.0,80.01,90222.0,61.7237,61.7314,61.662,61.6697,90222.0
2016-06-09 15:45:00,80.01,80.09,80.0,80.08,99796.0,61.6697,61.7314,61.662,61.7237,99796.0
2016-06-09 15:50:00,80.07,80.11,80.07,80.09,87411.0,61.716,61.7468,61.716,61.7314,87411.0
2016-06-09 15:55:00,80.1,80.11,79.93,79.96,234279.0,61.7391,61.7468,61.608,61.6312,234279.0
2016-06-10 09:30:00,78.69,79.3,78.69,79.24,148652.0,60.6523,61.1225,60.6523,61.0762,148652.0
2016-06-10 09:35:00,79.24,79.46,79.18,79.26,89485.0,61.0762,61.2458,61.03,61.0916,89485.0
2016-06-10 09:40:00,79.29,79.37,79.09,79.36,58524.0,61.1148,61.1764,60.9606,61.1687,58524.0
2016-06-10 09:45:00,79.36,79.49,79.31,79.33,48920.0,61.1687,61.2689,61.1302,61.1456,48920.0
2016-06-10 09:50:00,79.33,79.33,79.15,79.19,73956.0,61.1456,61.1456,61.0068,61.0377,73956.0
2016-06-10 09:55:00,79.19,79.42,79.15,79.29,66705.0,61.0377,61.215,61.0068,61.1148,66705.0
2016-06-10 10:00:00,79.31,79.44,79.26,79.27,84066.0,61.1302,61.2304,61.0916,61.0993,84066.0
2016-06-10 10:05:00,79.26,79.27,79.12,79.17,106024.0,61.0916,61.0993,60.9837,61.0223,106024.0
2016-06-10 10:10:00,79.16,79.22,79.1,79.14,108872.0,61.0145,61.0608,60.9683,60.9991,108872.0
2016-06-10 10:15:00,79.14,79.31,79.09,79.24,92681.0,60.9991,61.1302,60.9606,61.0762,92681.0
2016-06-10 10:20:00,79.23,79.37,79.23,79.25,87459.0,61.0685,61.1764,61.0685,61.0839,87459.0
2016-06-10 10:25:00,79.23,79.44,79.23,79.4,87181.0,61.0685,61.2304,61.0685,61.1995,87181.0
2016-06-10 10:30:00,79.41,79.42,79.27,79.27,58309.0,61.2072,61.215,61.0993,61.0993,58309.0
2016-06-10 10:35:00,79.27,79.33,79.24,79.3,49026.0,61.0993,61.1456,61.0762,61.1225,49026.0
2016-06-10 10:40:00,79.3,79.38,79.27,79.37,30263.0,61.1225,61.1841,61.0993,61.1764,30263.0
2016-06-10 10:45:00,79.37,79.38,79.19,79.2,49557.0,61.1764,61.1841,61.0377,61.0454,49557.0
2016-06-10 10:50:00,79.19,79.3,79.15,79.19,39183.0,61.0377,61.1225,61.0068,61.0377,39183.0
2016-06-10 10:55:00,79.19,79.32,79.19,79.25,48442.0,61.0377,61.1379,61.0377,61.0839,48442.0
2016-06-10 11:00:00,79.26,79.32,79.17,79.31,46457.0,61.0916,61.1379,61.0223,61.1302,46457.0
2016-06-10 11:05:00,79.32,79.37,79.21,79.33,28641.0,61.1379,61.1764,61.0531,61.1456,28641.0
2016-06-10 11:10:00,79.32,79.37,79.25,79.26,29868.0,61.1379,61.1764,61.0839,61.0916,29868.0
2016-06-10 11:15:00,79.27,79.29,79.09,79.16,38622.0,61.0993,61.1148,60.9606,61.0145,38622.0
2016-06-10 11:20:00,79.17,79.18,79.07,79.13,37141.0,61.0223,61.03,60.9452,60.9914,37141.0
2016-06-10 11:25:00,79.14,79.14,78.87,78.88,68799.0,60.9991,60.9991,60.791,60.7987,68799.0
2016-06-10 11:30:00,78.89,79.02,78.83,78.92,69871.0,60.8064,60.9066,60.7602,60.8296,69871.0
2016-06-10 11:35:00,78.91,79.0,78.89,78.95,41970.0,60.8219,60.8912,60.8064,60.8527,41970.0
2016-06-10 11:40:00,78.96,79.01,78.85,78.85,38395.0,60.8604,60.8989,60.7756,60.7756,38395.0
2016-06-10 11:45:00,78.86,78.92,78.83,78.92,21119.0,60.7833,60.8296,60.7602,60.8296,21119.0
2016-06-10 11:50:00,78.92,79.0,78.86,78.94,24988.0,60.8296,60.8912,60.7833,60.845,24988.0
2016-06-10 11:55:00,78.95,78.96,78.88,78.9,34366.0,60.8527,60.8604,60.7987,60.8141,34366.0
2016-06-10 12:00:00,78.9,78.91,78.79,78.82,51178.0,60.8141,60.8219,60.7294,60.7525,51178.0
2016-06-10 12:05:00,78.83,78.83,78.67,78.72,38098.0,60.7602,60.7602,60.6369,60.6754,38098.0
2016-06-10 12:10:00,78.71,78.73,78.63,78.66,30292.0,60.6677,60.6831,60.606,60.6292,30292.0
2016-06-10 12:15:00,78.66,78.68,78.58,78.6,45692.0,60.6292,60.6446,60.5675,60.5829,45692.0
2016-06-10 12:20:00,78.59,78.59,78.51,78.57,61109.0,60.5752,60.5752,60.5135,60.5598,61109.0
2016-06-10 12:25:00,78.57,78.62,78.56,78.59,40020.0,60.5598,60.5983,60.5521,60.5752,40020.0
2016-06-10 12:30:00,78.58,78.59,78.52,78.58,43793.0,60.5675,60.5752,60.5213,60.5675,43793.0
2016-06-10 12:35:00,78.57,78.65,78.57,78.6,28323.0,60.5598,60.6215,60.5598,60.5829,28323.0
2016-06-10 12:40:00,78.59,78.64,78.58,78.63,23748.0,60.5752,60.6137,60.5675,60.606,23748.0
2016-06-10 12:45:00,78.64,78.68,78.61,78.65,21475.0,60.6137,60.6446,60.5906,60.6215,21475.0
2016-06-10 12:50:00,78.65,78.7,78.63,78.7,26985.0,60.6215,60.66,60.606,60.66,26985.0
2016-06-10 12:55:00,78.71,78.8,78.69,78.77,35861.0,60.6677,60.7371,60.6523,60.7139,35861.0
2016-06-10 13:00:00,78.76,78.81,78.72,78.78,44031.0,60.7062,60.7448,60.6754,60.7217,44031.0
2016-06-10 13:05:00,78.79,78.8,78.73,78.75,26093.0,60.7294,60.7371,60.6831,60.6985,26093.0
2016-06-10 13:10:00,78.75,78.77,78.67,78.71,34033.0,60.6985,60.7139,60.6369,60.6677,34033.0
2016-06-10 13:15:00,78.71,78.75,78.69,78.73,33309.0,60.6677,60.6985,60.6523,60.6831,33309.0
2016-06-10 13:20:00,78.72,78.79,78.68,78.76,33736.0,60.6754,60.7294,60.6446,60.7062,33736.0
2016-06-10 13:25:00,78.76,78.77,78.65,78.66,42278.0,60.7062,60.7139,60.6215,60.6292,42278.0
2016-06-10 13:30:00,78.65,78.66,78.54,78.56,26614.0,60.6215,60.6292,60.5367,60.5521,26614.0
2016-06-10 13:35:00,78.57,78.65,78.57,78.59,39981.0,60.5598,60.6215,60.5598,60.5752,39981.0
2016-06-10 13:40:00,78.6,78.68,78.58,78.62,27209.0,60.5829,60.6446,60.5675,60.5983,27209.0
2016-06-10 13:45:00,78.62,78.62,78.52,78.56,37806.0,60.5983,60.5983,60.5213,60.5521,37806.0
2016-06-10 13:50:00,78.56,78.59,78.5,78.51,35624.0,60.5521,60.5752,60.5058,60.5135,35624.0
2016-06-10 13:55:00,78.52,78.58,78.5,78.52,36147.0,60.5213,60.5675,60.5058,60.5213,36147.0
2016-06-10 14:00:00,78.54,78.63,78.53,78.59,54660.0,60.5367,60.606,60.529,60.5752,54660.0
2016-06-10 14:05:00,78.58,78.58,78.38,78.41,97095.0,60.5675,60.5675,60.4133,60.4365,97095.0
2016-06-10 14:10:00,78.4,78.41,78.27,78.27,64909.0,60.4288,60.4365,60.3286,60.3286,64909.0
2016-06-10 14:15:00,78.26,78.39,78.26,78.38,41325.0,60.3209,60.4211,60.3209,60.4133,41325.0
2016-06-10 14:20:00,78.38,78.48,78.38,78.44,39736.0,60.4133,60.4904,60.4133,60.4596,39736.0
2016-06-10 14:25:00,78.44,78.53,78.39,78.5,47214.0,60.4596,60.529,60.4211,60.5058,47214.0
2016-06-10 14:30:00,78.5,78.51,78.38,78.39,32469.0,60.5058,60.5135,60.4133,60.4211,32469.0
2016-06-10 14:35:00,78.39,78.52,78.39,78.51,31605.0,60.4211,60.5213,60.4211,60.5135,31605.0
2016-06-10 14:40:00,78.52,78.6,78.47,78.59,37052.0,60.5213,60.5829,60.4827,60.5752,37052.0
2016-06-10 14:45:00,78.59,78.6,78.46,78.47,42408.0,60.5752,60.5829,60.475,60.4827,42408.0
2016-06-10 14:50:00,78.47,78.51,78.36,78.51,39602.0,60.4827,60.5135,60.3979,60.5135,39602.0
2016-06-10 14:55:00,78.51,78.51,78.44,78.47,48661.0,60.5135,60.5135,60.4596,60.4827,48661.0
2016-06-10 15:00:00,78.47,78.48,78.4,78.42,39729.0,60.4827,60.4904,60.4288,60.4442,39729.0
2016-06-10 15:05:00,78.42,78.45,78.4,78.41,48241.0,60.4442,60.4673,60.4288,60.4365,48241.0
2016-06-10 15:10:00,78.41,78.42,78.36,78.36,64150.0,60.4365,60.4442,60.3979,60.3979,64150.0
2016-06-10 15:15:00,78.37,78.45,78.35,78.41,77015.0,60.4056,60.4673,60.3902,60.4365,77015.0
2016-06-10 15:20:00,78.41,78.51,78.4,78.49,41497.0,60.4365,60.5135,60.4288,60.4981,41497.0
2016-06-10 15:25:00,78.48,78.54,78.46,78.54,46883.0,60.4904,60.5367,60.475,60.5367,46883.0
2016-06-10 15:30:00,78.53,78.57,78.51,78.52,66067.0,60.529,60.5598,60.5135,60.5213,66067.0
2016-06-10 15:35:00,78.52,78.54,78.44,78.48,92648.0,60.5213,60.5367,60.4596,60.4904,92648.0
2016-06-10 15:40:00,78.48,78.49,78.44,78.47,70540.0,60.4904,60.4981,60.4596,60.4827,70540.0
2016-06-10 15:45:00,78.46,78.53,78.46,78.52,149724.0,60.475,60.529,60.475,60.5213,149724.0
2016-06-10 15:50:00,78.51,78.53,78.47,78.52,141171.0,60.5135,60.529,60.4827,60.5213,141171.0
2016-06-10 15:55:00,78.51,78.53,78.42,78.52,256924.0,60.5135,60.529,60.4442,60.5213,256924.0
2016-06-13 09:30:00,78.01,78.26,77.79,77.87,119838.0,60.1282,60.3209,59.9586,60.0202,119838.0
2016-06-13 09:35:00,77.9,78.3,77.78,77.91,69267.0,60.0434,60.3517,59.9509,60.0511,69267.0
2016-06-13 09:40:00,77.9,78.24,77.84,78.11,74667.0,60.0434,60.3054,59.9971,60.2052,74667.0
2016-06-13 09:45:00,78.14,78.44,78.1,78.44,90145.0,60.2284,60.4596,60.1975,60.4596,90145.0
2016-06-13 09:50:00,78.42,78.42,78.19,78.28,105177.0,60.4442,60.4442,60.2669,60.3363,105177.0
2016-06-13 09:55:00,78.25,78.26,78.07,78.15,56519.0,60.3131,60.3209,60.1744,60.2361,56519.0
2016-06-13 10:00:00,78.16,78.53,78.16,78.46,55731.0,60.2438,60.529,60.2438,60.475,55731.0
2016-06-13 10:05:00,78.46,78.63,78.37,78.37,55683.0,60.475,60.606,60.4056,60.4056,55683.0
2016-06-13 10:10:00,78.38,78.52,78.34,78.51,38616.0,60.4133,60.5213,60.3825,60.5135,38616.0
2016-06-13 10:15:00,78.52,78.64,78.47,78.6,54582.0,60.5213,60.6137,60.4827,60.5829,54582.0
2016-06-13 10:20:00,78.59,78.78,78.59,78.73,48139.0,60.5752,60.7217,60.5752,60.6831,48139.0
2016-06-13 10:25:00,78.72,78.73,78.55,78.7,42790.0,60.6754,60.6831,60.5444,60.66,42790.0
2016-06-13 10:30:00,78.71,78.77,78.65,78.71,59761.0,60.6677,60.7139,60.6215,60.6677,59761.0
2016-06-13 10:35:00,78.71,78.82,78.69,78.7,42041.0,60.6677,60.7525,60.6523,60.66,42041.0
2016-06-13 10:40:00,78.7,78.74,78.65,78.72,49664.0,60.66,60.6908,60.6215,60.6754,49664.0
2016-06-13 10:45:00,78.72,78.75,78.58,78.58,51811.0,60.6754,60.6985,60.5675,60.5675,51811.0
2016-06-13 10:50:00,78.58,78.6,78.51,78.6,41925.0,60.5675,60.5829,60.5135,60.5829,41925.0
2016-06-13 10:55:00,78.61,78.75,78.61,78.62,44735.0,60.5906,60.6985,60.5906,60.5983,44735.0
2016-06-13 11:00:00,78.62,78.63,78.48,78.52,44974.0,60.5983,60.606,60.4904,60.5213,44974.0
2016-06-13 11:05:00,78.53,78.64,78.53,78.6,36514.0,60.529,60.6137,60.529,60.5829,36514.0
2016-06-13 11:10:00,78.6,78.67,78.57,78.64,80468.0,60.5829,60.6369,60.5598,60.6137,80468.0
2016-06-13 11:15:00,78.64,78.71,78.6,78.65,51923.0,60.6137,60.6677,60.5829,60.6215,51923.0
2016-06-13 11:20:00,78.64,78.77,78.63,78.77,75214.0,60.6137,60.7139,60.606,60.7139,75214.0
2016-06-13 11:25:00,78.76,78.94,78.76,78.88,55543.0,60.7062,60.845,60.7062,60.7987,55543.0
2016-06-13 11:30:00,78.88,78.89,78.64,78.67,56956.0,60.7987,60.8064,60.6137,60.6369,56956.0
2016-06-13 11:35:00,78.66,78.66,78.44,78.44,30659.0,60.6292,60.6292,60.4596,60.4596,30659.0
2016-06-13 11:40:00,78.44,78.55,78.42,78.43,38768.0,60.4596,60.5444,60.4442,60.4519,38768.0
2016-06-13 11:45:00,78.42,78.45,78.36,78.4,27580.0,60.4442,60.4673,60.3979,60.4288,27580.0
2016-06-13 11:50:00,78.38,78.43,78.33,78.34,31312.0,60.4133,60.4519,60.3748,60.3825,31312.0
2016-06-13 11:55:00,78.33,78.33,78.1,78.11,65241.0,60.3748,60.3748,60.1975,60.2052,65241.0
2016-06-13 12:00:00,78.1,78.13,78.07,78.12,63818.0,60.1975,60.2207,60.1744,60.2129,63818.0
2016-06-13 12:05:00,78.12,78.14,78.08,78.13,64667.0,60.2129,60.2284,60.1821,60.2207,64667.0
2016-06-13 12:10:00,78.13,78.19,78.12,78.18,29579.0,60.2207,60.2669,60.2129,60.2592,29579.0
2016-06-13 12:15:00,78.18,78.33,78.17,78.29,28002.0,60.2592,60.3748,60.2515,60.344,28002.0
2016-06-13 12:20:00,78.28,78.39,78.13,78.23,83905.0,60.3363,60.4211,60.2207,60.2977,83905.0
2016-06-13 12:25:00,78.23,78.3,78.16,78.28,47523.0,60.2977,60.3517,60.2438,60.3363,47523.0
2016-06-13 12:30:00,78.29,78.37,78.27,78.27,26517.0,60.344,60.4056,60.3286,60.3286,26517.0
2016-06-13 12:35:00,78.27,78.36,78.26,78.31,31284.0,60.3286,60.3979,60.3209,60.3594,31284.0
2016-06-13 12:40:00,78.31,78.36,78.26,78.28,35988.0,60.3594,60.3979,60.3209,60.3363,35988.0
2016-06-13 12:45:00,78.28,78.32,78.2,78.22,34275.0,60.3363,60.3671,60.2746,60.29,34275.0
2016-06-13 12:50:00,78.22,78.24,78.17,78.17,41704.0,60.29,60.3054,60.2515,60.2515,41704.0
2016-06-13 12:55:00,78.18,78.24,78.14,78.17,44956.0,60.2592,60.3054,60.2284,60.2515,44956.0
2016-06-13 13:00:00,78.17,78.22,78.14,78.18,31063.0,60.2515,60.29,60.2284,60.2592,31063.0
2016-06-13 13:05:00,78.19,78.27,78.16,78.2,25412.0,60.2669,60.3286,60.2438,60.2746,25412.0
2016-06-13 13:10:00,78.2,78.22,78.13,78.17,24107.0,60.2746,60.29,60.2207,60.2515,24107.0
2016-06-13 13:15:00,78.15,78.21,78.13,78.14,21887.0,60.2361,60.2823,60.2207,60.2284,21887.0
2016-06-13 13:20:00,78.14,78.19,78.13,78.16,17688.0,60.2284,60.2669,60.2207,60.2438,17688.0
2016-06-13 13:25:00,78.15,78.24,78.14,78.24,26677.0,60.2361,60.3054,60.2284,60.3054,26677.0
2016-06-13 13:30:00,78.25,78.28,78.16,78.18,24266.0,60.3131,60.3363,60.2438,60.2592,24266.0
2016-06-13 13:35:00,78.18,78.18,78.03,78.03,39732.0,60.2592,60.2592,60.1436,60.1436,39732.0
2016-06-13 13:40:00,78.03,78.04,77.94,78.04,47672.0,60.1436,60.1513,60.0742,60.1513,47672.0
2016-06-13 13:45:00,78.03,78.03,77.95,77.98,35328.0,60.1436,60.1436,60.0819,60.105,35328.0
2016-06-13 13:50:00,77.98,77.98,77.78,77.79,48989.0,60.105,60.105,59.9509,59.9586,48989.0
2016-06-13 13:55:00,77.8,77.87,77.75,77.83,95247.0,59.9663,60.0202,59.9278,59.9894,95247.0
2016-06-13 14:00:00,77.84,77.9,77.83,77.86,36022.0,59.9971,60.0434,59.9894,60.0125,36022.0
2016-06-13 14:05:00,77.86,77.89,77.8,77.86,34647.0,60.0125,60.0357,59.9663,60.0125,34647.0
2016-06-13 14:10:00,77.87,77.98,77.85,77.97,32406.0,60.0202,60.105,60.0048,60.0973,32406.0
2016-06-13 14:15:00,77.96,77.97,77.91,77.92,32195.0,60.0896,60.0973,60.0511,60.0588,32195.0
2016-06-13 14:20:00,77.91,77.92,77.83,77.88,43733.0,60.0511,60.0588,59.9894,60.028,43733.0
2016-06-13 14:25:00,77.87,77.95,77.81,77.94,41842.0,60.0202,60.0819,59.974,60.0742,41842.0
2016-06-13 14:30:00,77.93,78.02,77.89,78.0,36230.0,60.0665,60.1359,60.0357,60.1205,36230.0
2016-06-13 14:35:00,77.99,78.07,77.98,78.04,44018.0,60.1127,60.1744,60.105,60.1513,44018.0
2016-06-13 14:40:00,78.05,78.09,78.01,78.04,37715.0,60.159,60.1898,60.1282,60.1513,37715.0
2016-06-13 14:45:00,78.04,78.05,77.96,77.98,24638.0,60.1513,60.159,60.0896,60.105,24638.0
2016-06-13 14:50:00,77.98,78.01,77.88,77.97,35516.0,60.105,60.1282,60.028,60.0973,35516.0
2016-06-13 14:55:00,77.97,77.97,77.87,77.91,38612.0,60.0973,60.0973,60.0202,60.0511,38612.0
2016-06-13 15:00:00,77.91,77.97,77.87,77.95,39129.0,60.0511,60.0973,60.0202,60.0819,39129.0
2016-06-13 15:05:00,77.96,77.96,77.74,77.75,57877.0,60.0896,60.0896,59.92,59.9278,57877.0
2016-06-13 15:10:00,77.75,77.85,77.71,77.77,42494.0,59.9278,60.0048,59.8969,59.9432,42494.0
2016-06-13 15:15:00,77.77,77.84,77.75,77.84,59371.0,59.9432,59.9971,59.9278,59.9971,59371.0
2016-06-13 15:20:00,77.84,77.91,77.82,77.87,31610.0,59.9971,60.0511,59.9817,60.0202,31610.0
2016-06-13 15:25:00,77.87,77.91,77.79,77.83,44589.0,60.0202,60.0511,59.9586,59.9894,44589.0
2016-06-13 15:30:00,77.83,77.91,77.81,77.85,60594.0,59.9894,60.0511,59.974,60.0048,60594.0
2016-06-13 15:35:00,77.86,77.86,77.74,77.8,56626.0,60.0125,60.0125,59.92,59.9663,56626.0
2016-06-13 15:40:00,77.8,77.8,77.69,77.71,74223.0,59.9663,59.9663,59.8815,59.8969,74223.0
2016-06-13 15:45:00,77.7,77.74,77.68,77.7,94606.0,59.8892,59.92,59.8738,59.8892,94606.0
2016-06-13 15:50:00,77.7,77.71,77.57,77.66,124639.0,59.8892,59.8969,59.789,59.8584,124639.0
2016-06-13 15:55:00,77.66,77.69,77.58,77.65,233537.0,59.8584,59.8815,59.7967,59.8507,233537.0
2016-06-14 09:30:00,77.18,77.6,77.15,77.39,163696.0,59.4884,59.8121,59.4653,59.6503,163696.0
2016-06-14 09:35:00,77.48,77.73,77.4,77.61,42321.0,59.7196,59.9123,59.658,59.8198,42321.0
2016-06-14 09:40:00,77.58,77.84,77.57,77.62,96969.0,59.7967,59.9971,59.789,59.8276,96969.0
2016-06-14 09:45:00,77.6,77.89,77.6,77.86,84530.0,59.8121,60.0357,59.8121,60.0125,84530.0
2016-06-14 09:50:00,77.83,77.86,77.58,77.59,84733.0,59.9894,60.0125,59.7967,59.8044,84733.0
2016-06-14 09:55:00,77.59,77.84,77.55,77.83,36066.0,59.8044,59.9971,59.7736,59.9894,36066.0
2016-06-14 10:00:00,77.83,77.86,77.67,77.73,61545.0,59.9894,60.0125,59.8661,59.9123,61545.0
2016-06-14 10:05:00,77.73,77.78,77.59,77.61,65842.0,59.9123,59.9509,59.8044,59.8198,65842.0
2016-06-14 10:10:00,77.61,77.78,77.57,77.7,62747.0,59.8198,59.9509,59.789,59.8892,62747.0
2016-06-14 10:15:00,77.69,77.72,77.45,77.46,63427.0,59.8815,59.9046,59.6965,59.7042,63427.0
2016-06-14 10:20:00,77.46,77.55,77.39,77.45,105685.0,59.7042,59.7736,59.6503,59.6965,105685.0
2016-06-14 10:25:00,77.45,77.54,77.44,77.48,79073.0,59.6965,59.7659,59.6888,59.7196,79073.0
2016-06-14 10:30:00,77.48,77.52,77.42,77.51,78692.0,59.7196,59.7505,59.6734,59.7428,78692.0
2016-06-14 10:35:00,77.51,77.51,77.24,77.38,97303.0,59.7428,59.7428,59.5347,59.6426,97303.0
2016-06-14 10:40:00,77.37,77.38,77.2,77.22,58271.0,59.6349,59.6426,59.5038,59.5192,58271.0
2016-06-14 10:45:00,77.22,77.22,77.0,77.1,73708.0,59.5192,59.5192,59.3497,59.4268,73708.0
2016-06-14 10:50:00,77.11,77.13,76.9,76.91,56483.0,59.4345,59.4499,59.2726,59.2803,56483.0
2016-06-14 10:55:00,76.91,76.94,76.84,76.89,61019.0,59.2803,59.3034,59.2264,59.2649,61019.0
2016-06-14 11:00:00,76.89,76.9,76.8,76.86,55659.0,59.2649,59.2726,59.1955,59.2418,55659.0
2016-06-14 11:05:00,76.86,76.86,76.79,76.84,40926.0,59.2418,59.2418,59.1878,59.2264,40926.0
2016-06-14 11:10:00,76.83,76.83,76.67,76.69,55983.0,59.2186,59.2186,59.0953,59.1107,55983.0
2016-06-14 11:15:00,76.69,76.84,76.62,76.84,57516.0,59.1107,59.2264,59.0568,59.2264,57516.0
2016-06-14 11:20:00,76.84,77.02,76.83,76.95,47762.0,59.2264,59.3651,59.2186,59.3111,47762.0
2016-06-14 11:25:00,76.95,76.97,76.72,76.86,28283.0,59.3111,59.3266,59.1339,59.2418,28283.0
2016-06-14 11:30:00,76.84,77.11,76.83,77.11,40487.0,59.2264,59.4345,59.2186,59.4345,40487.0
2016-06-14 11:35:00,77.11,77.3,77.1,77.28,39832.0,59.4345,59.5809,59.4268,59.5655,39832.0
2016-06-14 11:40:00,77.27,77.36,77.22,77.22,36668.0,59.5578,59.6272,59.5192,59.5192,36668.0
2016-06-14 11:45:00,77.21,77.21,76.95,77.01,39414.0,59.5115,59.5115,59.3111,59.3574,39414.0
2016-06-14 11:50:00,76.99,77.01,76.89,77.01,22793.0,59.342,59.3574,59.2649,59.3574,22793.0
2016-06-14 11:55:00,76.98,77.0,76.86,76.86,26929.0,59.3343,59.3497,59.2418,59.2418,26929.0
2016-06-14 12:00:00,76.86,76.89,76.77,76.88,35958.0,59.2418,59.2649,59.1724,59.2572,35958.0
2016-06-14 12:05:00,76.88,76.88,76.77,76.79,28600.0,59.2572,59.2572,59.1724,59.1878,28600.0
2016-06-14 12:10:00,76.79,76.95,76.77,76.94,25709.0,59.1878,59.3111,59.1724,59.3034,25709.0
2016-06-14 12:15:00,76.94,77.05,76.93,76.98,21858.0,59.3034,59.3882,59.2957,59.3343,21858.0
2016-06-14 12:20:00,76.99,77.01,76.89,77.0,26827.0,59.342,59.3574,59.2649,59.3497,26827.0
2016-06-14 12:25:00,76.99,77.17,76.99,77.16,29313.0,59.342,59.4807,59.342,59.473,29313.0
2016-06-14 12:30:00,77.17,77.17,76.94,76.97,51317.0,59.4807,59.4807,59.3034,59.3266,51317.0
2016-06-14 12:35:00,76.98,77.04,76.92,76.96,28736.0,59.3343,59.3805,59.288,59.3188,28736.0
2016-06-14 12:40:00,76.95,76.98,76.8,76.85,38053.0,59.3111,59.3343,59.1955,59.2341,38053.0
2016-06-14 12:45:00,76.85,76.91,76.84,76.85,80196.0,59.2341,59.2803,59.2264,59.2341,80196.0
2016-06-14 12:50:00,76.85,76.87,76.76,76.82,70460.0,59.2341,59.2495,59.1647,59.2109,70460.0
2016-06-14 12:55:00,76.82,76.95,76.8,76.88,87163.0,59.2109,59.3111,59.1955,59.2572,87163.0
2016-06-14 13:00:00,76.9,76.94,76.89,76.93,27685.0,59.2726,59.3034,59.2649,59.2957,27685.0
2016-06-14 13:05:00,76.92,77.03,76.86,76.88,46742.0,59.288,59.3728,59.2418,59.2572,46742.0
2016-06-14 13:10:00,76.87,76.88,76.76,76.78,31812.0,59.2495,59.2572,59.1647,59.1801,31812.0
2016-06-14 13:15:00,76.8,76.94,76.75,76.84,44530.0,59.1955,59.3034,59.157,59.2264,44530.0
2016-06-14 13:20:00,76.85,76.92,76.85,76.9,35601.0,59.2341,59.288,59.2341,59.2726,35601.0
2016-06-14 13:25:00,76.9,76.92,76.8,76.87,32463.0,59.2726,59.288,59.1955,59.2495,32463.0
2016-06-14 13:30:00,76.86,76.93,76.84,76.92,54579.0,59.2418,59.2957,59.2264,59.288,54579.0
2016-06-14 13:35:00,76.91,76.93,76.87,76.88,68236.0,59.2803,59.2957,59.2495,59.2572,68236.0
2016-06-14 13:40:00,76.88,76.91,76.81,76.84,63702.0,59.2572,59.2803,59.2032,59.2264,63702.0
2016-06-14 13:45:00,76.83,76.87,76.75,76.78,29959.0,59.2186,59.2495,59.157,59.1801,29959.0
2016-06-14 13:50:00,76.79,76.84,76.72,76.75,29349.0,59.1878,59.2264,59.1339,59.157,29349.0
2016-06-14 13:55:00,76.75,76.79,76.71,76.74,56995.0,59.157,59.1878,59.1262,59.1493,56995.0
2016-06-14 14:00:00,76.73,76.74,76.69,76.71,49108.0,59.1416,59.1493,59.1107,59.1262,49108.0
2016-06-14 14:05:00,76.71,76.82,76.71,76.79,44151.0,59.1262,59.2109,59.1262,59.1878,44151.0
2016-06-14 14:10:00,76.8,76.9,76.69,76.86,58749.0,59.1955,59.2726,59.1107,59.2418,58749.0
2016-06-14 14:15:00,76.86,76.95,76.84,76.9,34498.0,59.2418,59.3111,59.2264,59.2726,34498.0
2016-06-14 14:20:00,76.89,76.89,76.75,76.87,58247.0,59.2649,59.2649,59.157,59.2495,58247.0
2016-06-14 14:25:00,76.87,77.02,76.84,77.02,38877.0,59.2495,59.3651,59.2264,59.3651,38877.0
2016-06-14 14:30:00,77.01,77.02,76.88,76.92,35481.0,59.3574,59.3651,59.2572,59.288,35481.0
2016-06-14 14:35:00,76.93,76.95,76.86,76.93,38434.0,59.2957,59.3111,59.2418,59.2957,38434.0
2016-06-14 14:40:00,76.93,77.0,76.9,76.97,37328.0,59.2957,59.3497,59.2726,59.3266,37328.0
2016-06-14 14:45:00,76.97,77.01,76.87,76.89,35532.0,59.3266,59.3574,59.2495,59.2649,35532.0
2016-06-14 14:50:00,76.89,76.9,76.78,76.78,26626.0,59.2649,59.2726,59.1801,59.1801,26626.0
2016-06-14 14:55:00,76.79,76.84,76.74,76.78,35550.0,59.1878,59.2264,59.1493,59.1801,35550.0
2016-06-14 15:00:00,76.77,76.94,76.69,76.9,62517.0,59.1724,59.3034,59.1107,59.2726,62517.0
2016-06-14 15:05:00,76.9,77.06,76.89,76.96,47204.0,59.2726,59.3959,59.2649,59.3188,47204.0
2016-06-14 15:10:00,76.95,77.06,76.93,77.03,45419.0,59.3111,59.3959,59.2957,59.3728,45419.0
2016-06-14 15:15:00,77.02,77.16,77.02,77.12,66815.0,59.3651,59.473,59.3651,59.4422,66815.0
2016-06-14 15:20:00,77.12,77.25,77.06,77.06,88227.0,59.4422,59.5424,59.3959,59.3959,88227.0
2016-06-14 15:25:00,77.06,77.26,77.04,77.23,87563.0,59.3959,59.5501,59.3805,59.527,87563.0
2016-06-14 15:30:00,77.24,77.37,77.17,77.36,75474.0,59.5347,59.6349,59.4807,59.6272,75474.0
2016-06-14 15:35:00,77.36,77.38,77.26,77.31,79991.0,59.6272,59.6426,59.5501,59.5886,79991.0
2016-06-14 15:40:00,77.31,77.43,77.22,77.38,92788.0,59.5886,59.6811,59.5192,59.6426,92788.0
2016-06-14 15:45:00,77.37,77.44,77.32,77.43,154390.0,59.6349,59.6888,59.5963,59.6811,154390.0
2016-06-14 15:50:00,77.42,77.43,77.31,77.38,133491.0,59.6734,59.6811,59.5886,59.6426,133491.0
2016-06-14 15:55:00,77.38,77.51,77.37,77.45,152213.0,59.6426,59.7428,59.6349,59.6965,152213.0
2016-06-15 09:30:00,77.18,77.34,76.97,77.1,104195.0,59.4884,59.6117,59.3266,59.4268,104195.0
2016-06-15 09:35:00,77.13,77.35,76.95,77.31,48764.0,59.4499,59.6194,59.3111,59.5886,48764.0
2016-06-15 09:40:00,77.33,77.33,76.83,76.9,22881.0,59.604,59.604,59.2186,59.2726,22881.0
2016-06-15 09:45:00,76.95,77.03,76.73,77.03,32131.0,59.3111,59.3728,59.1416,59.3728,32131.0
2016-06-15 09:50:00,77.02,77.1,76.97,77.03,21350.0,59.3651,59.4268,59.3266,59.3728,21350.0
2016-06-15 09:55:00,77.05,77.06,76.92,76.92,19905.0,59.3882,59.3959,59.288,59.288,19905.0
2016-06-15 10:00:00,76.93,77.02,76.89,76.97,58487.0,59.2957,59.3651,59.2649,59.3266,58487.0
2016-06-15 10:05:00,76.97,77.16,76.96,77.09,247382.0,59.3266,59.473,59.3188,59.419,247382.0
2016-06-15 10:10:00,77.09,77.31,77.06,77.31,50390.0,59.419,59.5886,59.3959,59.5886,50390.0
2016-06-15 10:15:00,77.3,77.42,77.26,77.4,44203.0,59.5809,59.6734,59.5501,59.658,44203.0
2016-06-15 10:20:00,77.4,77.44,77.35,77.39,52352.0,59.658,59.6888,59.6194,59.6503,52352.0
2016-06-15 10:25:00,77.39,77.51,77.34,77.34,35788.0,59.6503,59.7428,59.6117,59.6117,35788.0
2016-06-15 10:30:00,77.35,77.89,77.34,77.72,139303.0,59.6194,60.0357,59.6117,59.9046,139303.0
2016-06-15 10:35:00,77.73,77.88,77.73,77.76,34752.0,59.9123,60.028,59.9123,59.9355,34752.0
2016-06-15 10:40:00,77.72,77.72,77.43,77.46,80117.0,59.9046,59.9046,59.6811,59.7042,80117.0
2016-06-15 10:45:00,77.44,77.49,77.29,77.33,39986.0,59.6888,59.7274,59.5732,59.604,39986.0
2016-06-15 10:50:00,77.34,77.41,77.29,77.32,39811.0,59.6117,59.6657,59.5732,59.5963,39811.0
2016-06-15 10:55:00,77.31,77.54,77.31,77.48,25292.0,59.5886,59.7659,59.5886,59.7196,25292.0
2016-06-15 11:00:00,77.47,77.56,77.42,77.52,41257.0,59.7119,59.7813,59.6734,59.7505,41257.0
2016-06-15 11:05:00,77.51,77.69,77.51,77.62,32134.0,59.7428,59.8815,59.7428,59.8276,32134.0
2016-06-15 11:10:00,77.61,77.81,77.6,77.72,34795.0,59.8198,59.974,59.8121,59.9046,34795.0
2016-06-15 11:15:00,77.72,77.87,77.71,77.79,45728.0,59.9046,60.0202,59.8969,59.9586,45728.0
2016-06-15 11:20:00,77.82,77.82,77.66,77.77,32563.0,59.9817,59.9817,59.8584,59.9432,32563.0
2016-06-15 11:25:00,77.76,77.77,77.47,77.51,28360.0,59.9355,59.9432,59.7119,59.7428,28360.0
2016-06-15 11:30:00,77.51,77.52,77.36,77.36,21395.0,59.7428,59.7505,59.6272,59.6272,21395.0
2016-06-15 11:35:00,77.35,77.41,77.3,77.34,20499.0,59.6194,59.6657,59.5809,59.6117,20499.0
2016-06-15 11:40:00,77.34,77.39,77.26,77.32,29300.0,59.6117,59.6503,59.5501,59.5963,29300.0
2016-06-15 11:45:00,77.32,77.44,77.3,77.39,24005.0,59.5963,59.6888,59.5809,59.6503,24005.0
2016-06-15 11:50:00,77.38,77.53,77.35,77.5,31114.0,59.6426,59.7582,59.6194,59.7351,31114.0
2016-06-15 11:55:00,77.51,77.65,77.48,77.6,33457.0,59.7428,59.8507,59.7196,59.8121,33457.0
2016-06-15 12:00:00,77.62,77.73,77.6,77.69,24433.0,59.8276,59.9123,59.8121,59.8815,24433.0
2016-06-15 12:05:00,77.68,77.7,77.61,77.67,18167.0,59.8738,59.8892,59.8198,59.8661,18167.0
2016-06-15 12:10:00,77.67,77.73,77.63,77.63,27810.0,59.8661,59.9123,59.8353,59.8353,27810.0
2016-06-15 12:15:00,77.62,77.77,77.62,77.77,25556.0,59.8276,59.9432,59.8276,59.9432,25556.0
2016-06-15 12:20:00,77.77,77.78,77.72,77.73,30385.0,59.9432,59.9509,59.9046,59.9123,30385.0
2016-06-15 12:25:00,77.73,77.8,77.71,77.77,56773.0,59.9123,59.9663,59.8969,59.9432,56773.0
2016-06-15 12:30:00,77.76,77.76,77.65,77.67,30783.0,59.9355,59.9355,59.8507,59.8661,30783.0
2016-06-15 12:35:00,77.67,77.67,77.52,77.61,28540.0,59.8661,59.8661,59.7505,59.8198,28540.0
2016-06-15 12:40:00,77.6,77.63,77.57,77.6,24607.0,59.8121,59.8353,59.789,59.8121,24607.0
2016-06-15 12:45:00,77.59,77.67,77.54,77.64,29289.0,59.8044,59.8661,59.7659,59.843,29289.0
2016-06-15 12:50:00,77.62,77.63,77.55,77.55,19635.0,59.8276,59.8353,59.7736,59.7736,19635.0
2016-06-15 12:55:00,77.56,77.6,77.49,77.5,21740.0,59.7813,59.8121,59.7274,59.7351,21740.0
2016-06-15 13:00:00,77.5,77.56,77.48,77.48,20562.0,59.7351,59.7813,59.7196,59.7196,20562.0
2016-06-15 13:05:00,77.48,77.58,77.45,77.46,26586.0,59.7196,59.7967,59.6965,59.7042,26586.0
2016-06-15 13:10:00,77.47,77.57,77.44,77.54,12479.0,59.7119,59.789,59.6888,59.7659,12479.0
2016-06-15 13:15:00,77.54,77.55,77.49,77.5,21018.0,59.7659,59.7736,59.7274,59.7351,21018.0
2016-06-15 13:20:00,77.5,77.51,77.42,77.48,17652.0,59.7351,59.7428,59.6734,59.7196,17652.0
2016-06-15 13:25:00,77.47,77.49,77.45,77.48,25554.0,59.7119,59.7274,59.6965,59.7196,25554.0
2016-06-15 13:30:00,77.47,77.58,77.47,77.56,23058.0,59.7119,59.7967,59.7119,59.7813,23058.0
2016-06-15 13:35:00,77.56,77.6,77.53,77.59,15800.0,59.7813,59.8121,59.7582,59.8044,15800.0
2016-06-15 13:40:00,77.59,77.62,77.55,77.6,48627.0,59.8044,59.8276,59.7736,59.8121,48627.0
2016-06-15 13:45:00,77.6,77.66,77.6,77.63,21776.0,59.8121,59.8584,59.8121,59.8353,21776.0
2016-06-15 13:50:00,77.63,77.66,77.6,77.64,18886.0,59.8353,59.8584,59.8121,59.843,18886.0
2016-06-15 13:55:00,77.63,77.68,77.53,77.54,48206.0,59.8353,59.8738,59.7582,59.7659,48206.0
2016-06-15 14:00:00,77.56,77.8,77.54,77.72,80565.0,59.7813,59.9663,59.7659,59.9046,80565.0
2016-06-15 14:05:00,77.73,77.87,77.63,77.64,59872.0,59.9123,60.0202,59.8353,59.843,59872.0
2016-06-15 14:10:00,77.65,77.74,77.49,77.53,47734.0,59.8507,59.92,59.7274,59.7582,47734.0
2016-06-15 14:15:00,77.52,77.7,77.52,77.62,25540.0,59.7505,59.8892,59.7505,59.8276,25540.0
2016-06-15 14:20:00,77.62,77.62,77.45,77.48,53680.0,59.8276,59.8276,59.6965,59.7196,53680.0
2016-06-15 14:25:00,77.5,77.55,77.44,77.44,30596.0,59.7351,59.7736,59.6888,59.6888,30596.0
2016-06-15 14:30:00,77.43,77.48,77.32,77.34,47595.0,59.6811,59.7196,59.5963,59.6117,47595.0
2016-06-15 14:35:00,77.35,77.37,77.21,77.24,32716.0,59.6194,59.6349,59.5115,59.5347,32716.0
2016-06-15 14:40:00,77.22,77.32,77.21,77.3,40471.0,59.5192,59.5963,59.5115,59.5809,40471.0
2016-06-15 14:45:00,77.29,77.37,77.24,77.31,37318.0,59.5732,59.6349,59.5347,59.5886,37318.0
2016-06-15 14:50:00,77.3,77.34,77.19,77.25,35639.0,59.5809,59.6117,59.4961,59.5424,35639.0
2016-06-15 14:55:00,77.23,77.33,77.21,77.32,33177.0,59.527,59.604,59.5115,59.5963,33177.0
2016-06-15 15:00:00,77.31,77.31,77.23,77.23,31976.0,59.5886,59.5886,59.527,59.527,31976.0
2016-06-15 15:05:00,77.24,77.31,77.23,77.3,48188.0,59.5347,59.5886,59.527,59.5809,48188.0
2016-06-15 15:10:00,77.3,77.45,77.28,77.44,70947.0,59.5809,59.6965,59.5655,59.6888,70947.0
2016-06-15 15:15:00,77.43,77.48,77.35,77.43,36385.0,59.6811,59.7196,59.6194,59.6811,36385.0
2016-06-15 15:20:00,77.43,77.48,77.38,77.42,45456.0,59.6811,59.7196,59.6426,59.6734,45456.0
2016-06-15 15:25:00,77.42,77.43,77.34,77.41,35071.0,59.6734,59.6811,59.6117,59.6657,35071.0
2016-06-15 15:30:00,77.41,77.47,77.37,77.37,82553.0,59.6657,59.7119,59.6349,59.6349,82553.0
2016-06-15 15:35:00,77.37,77.41,77.11,77.12,76076.0,59.6349,59.6657,59.4345,59.4422,76076.0
2016-06-15 15:40:00,77.11,77.16,76.97,77.0,82252.0,59.4345,59.473,59.3266,59.3497,82252.0
2016-06-15 15:45:00,76.99,76.99,76.83,76.9,64897.0,59.342,59.342,59.2186,59.2726,64897.0
2016-06-15 15:50:00,76.89,76.9,76.76,76.83,134822.0,59.2649,59.2726,59.1647,59.2186,134822.0
2016-06-15 15:55:00,76.81,76.94,76.78,76.89,266069.0,59.2032,59.3034,59.1801,59.2649,266069.0
2016-06-16 09:30:00,76.12,76.31,75.8,76.06,171158.0,58.6714,58.8178,58.4247,58.6251,171158.0
2016-06-16 09:35:00,76.05,76.05,75.67,75.67,53038.0,58.6174,58.6174,58.3245,58.3245,53038.0
2016-06-16 09:40:00,75.67,75.67,75.41,75.53,122594.0,58.3245,58.3245,58.1241,58.2166,122594.0
2016-06-16 09:45:00,75.52,75.52,75.32,75.35,44226.0,58.2089,58.2089,58.0548,58.0779,44226.0
2016-06-16 09:50:00,75.34,75.4,75.3,75.31,88830.0,58.0702,58.1164,58.0394,58.0471,88830.0
2016-06-16 09:55:00,75.3,75.33,75.17,75.19,68971.0,58.0394,58.0625,57.9392,57.9546,68971.0
2016-06-16 10:00:00,75.19,75.23,75.03,75.13,81893.0,57.9546,57.9854,57.8312,57.9083,81893.0
2016-06-16 10:05:00,75.11,75.13,74.92,74.95,122052.0,57.8929,57.9083,57.7465,57.7696,122052.0
2016-06-16 10:10:00,74.96,75.3,74.93,75.3,109861.0,57.7773,58.0394,57.7542,58.0394,109861.0
2016-06-16 10:15:00,75.27,75.35,75.15,75.19,67691.0,58.0162,58.0779,57.9237,57.9546,67691.0
2016-06-16 10:20:00,75.19,75.23,75.03,75.1,68569.0,57.9546,57.9854,57.8312,57.8852,68569.0
2016-06-16 10:25:00,75.11,75.2,75.03,75.2,82799.0,57.8929,57.9623,57.8312,57.9623,82799.0
2016-06-16 10:30:00,75.2,75.24,75.02,75.03,107070.0,57.9623,57.9931,57.8235,57.8312,107070.0
2016-06-16 10:35:00,75.02,75.17,74.96,75.04,37773.0,57.8235,57.9392,57.7773,57.839,37773.0
2016-06-16 10:40:00,75.03,75.3,75.01,75.3,72095.0,57.8312,58.0394,57.8158,58.0394,72095.0
2016-06-16 10:45:00,75.3,75.4,75.28,75.36,55433.0,58.0394,58.1164,58.0239,58.0856,55433.0
2016-06-16 10:50:00,75.37,75.37,75.14,75.24,55977.0,58.0933,58.0933,57.916,57.9931,55977.0
2016-06-16 10:55:00,75.24,75.61,75.24,75.6,51317.0,57.9931,58.2783,57.9931,58.2706,51317.0
2016-06-16 11:00:00,75.6,75.72,75.54,75.69,58146.0,58.2706,58.3631,58.2243,58.34,58146.0
2016-06-16 11:05:00,75.69,75.83,75.68,75.71,55903.0,58.34,58.4479,58.3323,58.3554,55903.0
2016-06-16 11:10:00,75.71,75.8,75.64,75.72,81144.0,58.3554,58.4247,58.3014,58.3631,81144.0
2016-06-16 11:15:00,75.71,75.72,75.57,75.58,87952.0,58.3554,58.3631,58.2475,58.2552,87952.0
2016-06-16 11:20:00,75.58,75.68,75.53,75.67,32986.0,58.2552,58.3323,58.2166,58.3245,32986.0
2016-06-16 11:25:00,75.67,75.89,75.63,75.84,44351.0,58.3245,58.4941,58.2937,58.4556,44351.0
2016-06-16 11:30:00,75.83,75.91,75.76,75.82,40033.0,58.4479,58.5095,58.3939,58.4402,40033.0
2016-06-16 11:35:00,75.81,75.88,75.8,75.81,105529.0,58.4325,58.4864,58.4247,58.4325,105529.0
2016-06-16 11:40:00,75.81,75.81,75.72,75.74,58199.0,58.4325,58.4325,58.3631,58.3785,58199.0
2016-06-16 11:45:00,75.73,75.77,75.64,75.74,130685.0,58.3708,58.4016,58.3014,58.3785,130685.0
2016-06-16 11:50:00,75.73,75.8,75.68,75.69,35744.0,58.3708,58.4247,58.3323,58.34,35744.0
2016-06-16 11:55:00,75.69,75.74,75.58,75.62,29532.0,58.34,58.3785,58.2552,58.286,29532.0
2016-06-16 12:00:00,75.62,75.73,75.61,75.67,35253.0,58.286,58.3708,58.2783,58.3245,35253.0
2016-06-16 12:05:00,75.68,75.77,75.61,75.76,16579.0,58.3323,58.4016,58.2783,58.3939,16579.0
2016-06-16 12:10:00,75.76,75.81,75.7,75.71,35478.0,58.3939,58.4325,58.3477,58.3554,35478.0
2016-06-16 12:15:00,75.72,75.88,75.64,75.87,31615.0,58.3631,58.4864,58.3014,58.4787,31615.0
2016-06-16 12:20:00,75.86,75.96,75.78,75.95,60561.0,58.471,58.5481,58.4093,58.5404,60561.0
2016-06-16 12:25:00,75.95,75.98,75.88,75.95,67240.0,58.5404,58.5635,58.4864,58.5404,67240.0
2016-06-16 12:30:00,75.95,75.97,75.79,75.87,32950.0,58.5404,58.5558,58.417,58.4787,32950.0
2016-06-16 12:35:00,75.87,76.0,75.78,75.99,51174.0,58.4787,58.5789,58.4093,58.5712,51174.0
2016-06-16 12:40:00,75.98,76.14,75.91,76.12,119834.0,58.5635,58.6868,58.5095,58.6714,119834.0
2016-06-16 12:45:00,76.12,76.13,75.97,75.98,47466.0,58.6714,58.6791,58.5558,58.5635,47466.0
2016-06-16 12:50:00,75.99,76.01,75.87,75.95,43082.0,58.5712,58.5866,58.4787,58.5404,43082.0
2016-06-16 12:55:00,75.94,75.95,75.83,75.86,65375.0,58.5327,58.5404,58.4479,58.471,65375.0
2016-06-16 13:00:00,75.86,76.11,75.85,76.09,69228.0,58.471,58.6637,58.4633,58.6483,69228.0
2016-06-16 13:05:00,76.1,76.17,75.99,76.17,63641.0,58.656,58.7099,58.5712,58.7099,63641.0
2016-06-16 13:10:00,76.16,76.17,75.95,75.98,117412.0,58.7022,58.7099,58.5404,58.5635,117412.0
2016-06-16 13:15:00,76.0,76.01,75.91,75.99,55456.0,58.5789,58.5866,58.5095,58.5712,55456.0
2016-06-16 13:20:00,75.99,76.07,75.91,76.04,42003.0,58.5712,58.6329,58.5095,58.6097,42003.0
2016-06-16 13:25:00,76.04,76.11,76.01,76.04,62919.0,58.6097,58.6637,58.5866,58.6097,62919.0
2016-06-16 13:30:00,76.04,76.08,75.91,75.97,28703.0,58.6097,58.6406,58.5095,58.5558,28703.0
2016-06-16 13:35:00,75.97,76.07,75.96,76.05,50370.0,58.5558,58.6329,58.5481,58.6174,50370.0
2016-06-16 13:40:00,76.05,76.06,75.92,75.96,87376.0,58.6174,58.6251,58.5172,58.5481,87376.0
2016-06-16 13:45:00,75.96,75.98,75.86,75.93,143617.0,58.5481,58.5635,58.471,58.5249,143617.0
2016-06-16 13:50:00,75.94,75.95,75.85,75.87,64586.0,58.5327,58.5404,58.4633,58.4787,64586.0
2016-06-16 13:55:00,75.88,75.91,75.84,75.9,47660.0,58.4864,58.5095,58.4556,58.5018,47660.0
2016-06-16 14:00:00,75.89,76.02,75.86,75.99,59868.0,58.4941,58.5943,58.471,58.5712,59868.0
2016-06-16 14:05:00,75.98,76.06,75.93,76.03,38203.0,58.5635,58.6251,58.5249,58.602,38203.0
2016-06-16 14:10:00,76.02,76.28,76.0,76.2,42681.0,58.5943,58.7947,58.5789,58.7331,42681.0
2016-06-16 14:15:00,76.2,76.36,76.2,76.3,50489.0,58.7331,58.8564,58.7331,58.8101,50489.0
2016-06-16 14:20:00,76.31,76.32,76.22,76.29,17259.0,58.8178,58.8255,58.7485,58.8024,17259.0
2016-06-16 14:25:00,76.29,76.29,76.03,76.09,26123.0,58.8024,58.8024,58.602,58.6483,26123.0
2016-06-16 14:30:00,76.1,76.21,76.09,76.14,21948.0,58.656,58.7408,58.6483,58.6868,21948.0
2016-06-16 14:35:00,76.14,76.21,76.09,76.21,67371.0,58.6868,58.7408,58.6483,58.7408,67371.0
2016-06-16 14:40:00,76.22,76.29,76.2,76.28,23953.0,58.7485,58.8024,58.7331,58.7947,23953.0
2016-06-16 14:45:00,76.29,76.3,76.2,76.26,23185.0,58.8024,58.8101,58.7331,58.7793,23185.0
2016-06-16 14:50:00,76.26,76.36,76.2,76.35,40655.0,58.7793,58.8564,58.7331,58.8487,40655.0
2016-06-16 14:55:00,76.36,76.38,76.24,76.27,42873.0,58.8564,58.8718,58.7639,58.787,42873.0
2016-06-16 15:00:00,76.27,76.31,76.24,76.3,31732.0,58.787,58.8178,58.7639,58.8101,31732.0
2016-06-16 15:05:00,76.29,76.3,76.13,76.18,34391.0,58.8024,58.8101,58.6791,58.7176,34391.0
2016-06-16 15:10:00,76.19,76.22,76.13,76.2,36675.0,58.7253,58.7485,58.6791,58.7331,36675.0
2016-06-16 15:15:00,76.19,76.24,76.16,76.18,50941.0,58.7253,58.7639,58.7022,58.7176,50941.0
2016-06-16 15:20:00,76.19,76.31,76.13,76.31,32461.0,58.7253,58.8178,58.6791,58.8178,32461.0
2016-06-16 15:25:00,76.31,76.44,76.29,76.39,66935.0,58.8178,58.918,58.8024,58.8795,66935.0
2016-06-16 15:30:00,76.38,76.48,76.38,76.4,113599.0,58.8718,58.9489,58.8718,58.8872,113599.0
2016-06-16 15:35:00,76.4,76.41,76.29,76.35,58706.0,58.8872,58.8949,58.8024,58.8487,58706.0
2016-06-16 15:40:00,76.36,76.45,76.34,76.43,67652.0,58.8564,58.9257,58.841,58.9103,67652.0
2016-06-16 15:45:00,76.43,76.46,76.33,76.4,77889.0,58.9103,58.9335,58.8333,58.8872,77889.0
2016-06-16 15:50:00,76.4,76.41,76.33,76.35,84951.0,58.8872,58.8949,58.8333,58.8487,84951.0
2016-06-16 15:55:00,76.35,76.37,76.24,76.35,149198.0,58.8487,58.8641,58.7639,58.8487,149198.0
2016-06-17 09:30:00,76.88,77.08,76.22,76.24,807645.0,59.2572,59.4113,58.7485,58.7639,807645.0
2016-06-17 09:35:00,76.31,76.73,76.26,76.46,50813.0,58.8178,59.1416,58.7793,58.9335,50813.0
2016-06-17 09:40:00,76.39,76.87,76.25,76.84,48600.0,58.8795,59.2495,58.7716,59.2264,48600.0
2016-06-17 09:45:00,76.81,76.87,76.55,76.68,62705.0,59.2032,59.2495,59.0028,59.103,62705.0
2016-06-17 09:50:00,76.7,77.05,76.7,76.94,74981.0,59.1184,59.3882,59.1184,59.3034,74981.0
2016-06-17 09:55:00,76.94,76.98,76.78,76.95,34789.0,59.3034,59.3343,59.1801,59.3111,34789.0
2016-06-17 10:00:00,76.95,77.01,76.83,76.97,55621.0,59.3111,59.3574,59.2186,59.3266,55621.0
2016-06-17 10:05:00,76.96,77.02,76.89,76.99,167067.0,59.3188,59.3651,59.2649,59.342,167067.0
2016-06-17 10:10:00,76.98,77.14,76.98,77.14,55168.0,59.3343,59.4576,59.3343,59.4576,55168.0
2016-06-17 10:15:00,77.13,77.22,77.11,77.14,83172.0,59.4499,59.5192,59.4345,59.4576,83172.0
2016-06-17 10:20:00,77.14,77.15,77.02,77.1,70962.0,59.4576,59.4653,59.3651,59.4268,70962.0
2016-06-17 10:25:00,77.11,77.12,76.89,76.91,123544.0,59.4345,59.4422,59.2649,59.2803,123544.0
2016-06-17 10:30:00,76.92,77.16,76.82,77.16,85412.0,59.288,59.473,59.2109,59.473,85412.0
2016-06-17 10:35:00,77.15,77.18,77.09,77.11,41985.0,59.4653,59.4884,59.419,59.4345,41985.0
2016-06-17 10:40:00,77.14,77.28,77.06,77.26,56044.0,59.4576,59.5655,59.3959,59.5501,56044.0
2016-06-17 10:45:00,77.27,77.39,77.27,77.38,39803.0,59.5578,59.6503,59.5578,59.6426,39803.0
2016-06-17 10:50:00,77.38,77.47,77.36,77.43,49466.0,59.6426,59.7119,59.6272,59.6811,49466.0
2016-06-17 10:55:00,77.42,77.51,77.4,77.43,57268.0,59.6734,59.7428,59.658,59.6811,57268.0
2016-06-17 11:00:00,77.42,77.43,77.23,77.25,40286.0,59.6734,59.6811,59.527,59.5424,40286.0
2016-06-17 11:05:00,77.25,77.27,77.16,77.19,34493.0,59.5424,59.5578,59.473,59.4961,34493.0
2016-06-17 11:10:00,77.17,77.18,76.99,77.05,36574.0,59.4807,59.4884,59.342,59.3882,36574.0
2016-06-17 11:15:00,77.03,77.08,76.95,77.03,43601.0,59.3728,59.4113,59.3111,59.3728,43601.0
2016-06-17 11:20:00,77.03,77.26,77.02,77.23,42606.0,59.3728,59.5501,59.3651,59.527,42606.0
2016-06-17 11:25:00,77.2,77.3,77.04,77.05,33116.0,59.5038,59.5809,59.3805,59.3882,33116.0
2016-06-17 11:30:00,77.04,77.18,77.0,77.16,34422.0,59.3805,59.4884,59.3497,59.473,34422.0
2016-06-17 11:35:00,77.15,77.19,77.04,77.19,48868.0,59.4653,59.4961,59.3805,59.4961,48868.0
2016-06-17 11:40:00,77.19,77.31,77.18,77.25,29265.0,59.4961,59.5886,59.4884,59.5424,29265.0
2016-06-17 11:45:00,77.23,77.32,77.22,77.28,30627.0,59.527,59.5963,59.5192,59.5655,30627.0
2016-06-17 11:50:00,77.29,77.33,77.23,77.23,28765.0,59.5732,59.604,59.527,59.527,28765.0
2016-06-17 11:55:00,77.23,77.29,77.17,77.25,65192.0,59.527,59.5732,59.4807,59.5424,65192.0
2016-06-17 12:00:00,77.26,77.34,77.26,77.28,24788.0,59.5501,59.6117,59.5501,59.5655,24788.0
2016-06-17 12:05:00,77.29,77.43,77.27,77.42,29053.0,59.5732,59.6811,59.5578,59.6734,29053.0
2016-06-17 12:10:00,77.44,77.48,77.39,77.42,34927.0,59.6888,59.7196,59.6503,59.6734,34927.0
2016-06-17 12:15:00,77.43,77.51,77.42,77.5,46813.0,59.6811,59.7428,59.6734,59.7351,46813.0
2016-06-17 12:20:00,77.5,77.51,77.48,77.5,30381.0,59.7351,59.7428,59.7196,59.7351,30381.0
2016-06-17 12:25:00,77.5,77.52,77.45,77.51,41299.0,59.7351,59.7505,59.6965,59.7428,41299.0
2016-06-17 12:30:00,77.51,77.54,77.47,77.47,32135.0,59.7428,59.7659,59.7119,59.7119,32135.0
2016-06-17 12:35:00,77.47,77.52,77.45,77.45,24761.0,59.7119,59.7505,59.6965,59.6965,24761.0
2016-06-17 12:40:00,77.45,77.54,77.45,77.52,34242.0,59.6965,59.7659,59.6965,59.7505,34242.0
2016-06-17 12:45:00,77.53,77.59,77.49,77.53,36244.0,59.7582,59.8044,59.7274,59.7582,36244.0
2016-06-17 12:50:00,77.53,77.56,77.49,77.54,33074.0,59.7582,59.7813,59.7274,59.7659,33074.0
2016-06-17 12:55:00,77.54,77.57,77.52,77.55,47242.0,59.7659,59.789,59.7505,59.7736,47242.0
2016-06-17 13:00:00,77.56,77.56,77.38,77.48,72533.0,59.7813,59.7813,59.6426,59.7196,72533.0
2016-06-17 13:05:00,77.48,77.63,77.47,77.62,44879.0,59.7196,59.8353,59.7119,59.8276,44879.0
2016-06-17 13:10:00,77.62,77.65,77.58,77.59,42728.0,59.8276,59.8507,59.7967,59.8044,42728.0
2016-06-17 13:15:00,77.59,77.62,77.55,77.6,52718.0,59.8044,59.8276,59.7736,59.8121,52718.0
2016-06-17 13:20:00,77.61,77.67,77.59,77.67,44655.0,59.8198,59.8661,59.8044,59.8661,44655.0
2016-06-17 13:25:00,77.67,77.69,77.65,77.66,34358.0,59.8661,59.8815,59.8507,59.8584,34358.0
2016-06-17 13:30:00,77.65,77.71,77.63,77.63,39411.0,59.8507,59.8969,59.8353,59.8353,39411.0
2016-06-17 13:35:00,77.64,77.64,77.55,77.6,27224.0,59.843,59.843,59.7736,59.8121,27224.0
2016-06-17 13:40:00,77.59,77.67,77.59,77.64,26639.0,59.8044,59.8661,59.8044,59.843,26639.0
2016-06-17 13:45:00,77.64,77.65,77.61,77.63,21925.0,59.843,59.8507,59.8198,59.8353,21925.0
2016-06-17 13:50:00,77.63,77.72,77.62,77.66,22915.0,59.8353,59.9046,59.8276,59.8584,22915.0
2016-06-17 13:55:00,77.66,77.7,77.65,77.7,191525.0,59.8584,59.8892,59.8507,59.8892,191525.0
2016-06-17 14:00:00,77.69,77.76,77.68,77.73,44328.0,59.8815,59.9355,59.8738,59.9123,44328.0
2016-06-17 14:05:00,77.73,77.73,77.61,77.65,33096.0,59.9123,59.9123,59.8198,59.8507,33096.0
2016-06-17 14:10:00,77.66,77.72,77.63,77.63,22748.0,59.8584,59.9046,59.8353,59.8353,22748.0
2016-06-17 14:15:00,77.64,77.75,77.62,77.62,22503.0,59.843,59.9278,59.8276,59.8276,22503.0
2016-06-17 14:20:00,77.62,77.73,77.57,77.69,33924.0,59.8276,59.9123,59.789,59.8815,33924.0
2016-06-17 14:25:00,77.69,77.76,77.67,77.74,49370.0,59.8815,59.9355,59.8661,59.92,49370.0
2016-06-17 14:30:00,77.74,77.79,77.69,77.74,39876.0,59.92,59.9586,59.8815,59.92,39876.0
2016-06-17 14:35:00,77.73,77.79,77.71,77.74,35612.0,59.9123,59.9586,59.8969,59.92,35612.0
2016-06-17 14:40:00,77.74,77.79,77.68,77.76,45380.0,59.92,59.9586,59.8738,59.9355,45380.0
2016-06-17 14:45:00,77.76,77.79,77.68,77.69,28842.0,59.9355,59.9586,59.8738,59.8815,28842.0
2016-06-17 14:50:00,77.69,77.76,77.69,77.75,22300.0,59.8815,59.9355,59.8815,59.9278,22300.0
2016-06-17 14:55:00,77.76,77.76,77.63,77.63,29699.0,59.9355,59.9355,59.8353,59.8353,29699.0
2016-06-17 15:00:00,77.64,77.67,77.58,77.61,30349.0,59.843,59.8661,59.7967,59.8198,30349.0
2016-06-17 15:05:00,77.6,77.6,77.53,77.54,30986.0,59.8121,59.8121,59.7582,59.7659,30986.0
2016-06-17 15:10:00,77.54,77.58,77.51,77.55,46128.0,59.7659,59.7967,59.7428,59.7736,46128.0
2016-06-17 15:15:00,77.55,77.56,77.44,77.5,62337.0,59.7736,59.7813,59.6888,59.7351,62337.0
2016-06-17 15:20:00,77.51,77.6,77.51,77.58,65438.0,59.7428,59.8121,59.7428,59.7967,65438.0
2016-06-17 15:25:00,77.57,77.57,77.51,77.54,42319.0,59.789,59.789,59.7428,59.7659,42319.0
2016-06-17 15:30:00,77.54,77.58,77.49,77.54,52047.0,59.7659,59.7967,59.7274,59.7659,52047.0
2016-06-17 15:35:00,77.54,77.56,77.43,77.44,74915.0,59.7659,59.7813,59.6811,59.6888,74915.0
2016-06-17 15:40:00,77.45,77.55,77.41,77.52,89795.0,59.6965,59.7736,59.6657,59.7505,89795.0
2016-06-17 15:45:00,77.5,77.54,77.45,77.51,125053.0,59.7351,59.7659,59.6965,59.7428,125053.0
2016-06-17 15:50:00,77.51,77.52,77.44,77.46,121977.0,59.7428,59.7505,59.6888,59.7042,121977.0
2016-06-17 15:55:00,77.46,77.55,77.46,77.52,266875.0,59.7042,59.7736,59.7042,59.7505,266875.0
2016-06-20 09:30:00,78.87,79.12,78.77,78.92,300548.0,60.791,60.9837,60.7139,60.8296,300548.0
2016-06-20 09:35:00,78.95,79.02,78.48,78.58,95929.0,60.8527,60.9066,60.4904,60.5675,95929.0
2016-06-20 09:40:00,78.57,78.8,78.43,78.61,98366.0,60.5598,60.7371,60.4519,60.5906,98366.0
2016-06-20 09:45:00,78.6,78.64,78.3,78.32,126893.0,60.5829,60.6137,60.3517,60.3671,126893.0
2016-06-20 09:50:00,78.33,78.38,78.08,78.27,69703.0,60.3748,60.4133,60.1821,60.3286,69703.0
2016-06-20 09:55:00,78.26,78.51,78.26,78.46,63913.0,60.3209,60.5135,60.3209,60.475,63913.0
2016-06-20 10:00:00,78.49,78.52,78.28,78.34,81354.0,60.4981,60.5213,60.3363,60.3825,81354.0
2016-06-20 10:05:00,78.33,78.47,78.33,78.41,100454.0,60.3748,60.4827,60.3748,60.4365,100454.0
2016-06-20 10:10:00,78.41,78.52,78.36,78.39,94341.0,60.4365,60.5213,60.3979,60.4211,94341.0
2016-06-20 10:15:00,78.39,78.51,78.36,78.5,58741.0,60.4211,60.5135,60.3979,60.5058,58741.0
2016-06-20 10:20:00,78.49,78.62,78.45,78.53,45461.0,60.4981,60.5983,60.4673,60.529,45461.0
2016-06-20 10:25:00,78.53,78.53,78.3,78.34,44066.0,60.529,60.529,60.3517,60.3825,44066.0
2016-06-20 10:30:00,78.32,78.33,78.11,78.19,58350.0,60.3671,60.3748,60.2052,60.2669,58350.0
2016-06-20 10:35:00,78.2,78.24,78.0,78.09,43903.0,60.2746,60.3054,60.1205,60.1898,43903.0
2016-06-20 10:40:00,78.09,78.21,78.08,78.14,38666.0,60.1898,60.2823,60.1821,60.2284,38666.0
2016-06-20 10:45:00,78.14,78.18,78.09,78.1,39040.0,60.2284,60.2592,60.1898,60.1975,39040.0
2016-06-20 10:50:00,78.11,78.13,78.02,78.1,65623.0,60.2052,60.2207,60.1359,60.1975,65623.0
2016-06-20 10:55:00,78.11,78.13,78.06,78.08,39224.0,60.2052,60.2207,60.1667,60.1821,39224.0
2016-06-20 11:00:00,78.07,78.1,77.93,77.93,73428.0,60.1744,60.1975,60.0665,60.0665,73428.0
2016-06-20 11:05:00,77.94,78.05,77.93,77.97,64577.0,60.0742,60.159,60.0665,60.0973,64577.0
2016-06-20 11:10:00,77.97,78.02,77.92,77.98,33850.0,60.0973,60.1359,60.0588,60.105,33850.0
2016-06-20 11:15:00,77.97,78.17,77.97,78.16,58147.0,60.0973,60.2515,60.0973,60.2438,58147.0
2016-06-20 11:20:00,78.19,78.22,78.06,78.11,41053.0,60.2669,60.29,60.1667,60.2052,41053.0
2016-06-20 11:25:00,78.1,78.16,78.01,78.05,39480.0,60.1975,60.2438,60.1282,60.159,39480.0
2016-06-20 11:30:00,78.06,78.08,77.96,78.0,37586.0,60.1667,60.1821,60.0896,60.1205,37586.0
2016-06-20 11:35:00,78.0,78.01,77.86,77.92,27654.0,60.1205,60.1282,60.0125,60.0588,27654.0
2016-06-20 11:40:00,77.92,77.97,77.84,77.9,28565.0,60.0588,60.0973,59.9971,60.0434,28565.0
2016-06-20 11:45:00,77.88,77.94,77.81,77.81,25308.0,60.028,60.0742,59.974,59.974,25308.0
2016-06-20 11:50:00,77.83,77.86,77.73,77.75,31807.0,59.9894,60.0125,59.9123,59.9278,31807.0
2016-06-20 11:55:00,77.75,77.76,77.68,77.74,24370.0,59.9278,59.9355,59.8738,59.92,24370.0
2016-06-20 12:00:00,77.74,77.87,77.74,77.84,36053.0,59.92,60.0202,59.92,59.9971,36053.0
2016-06-20 12:05:00,77.84,77.85,77.76,77.79,18354.0,59.9971,60.0048,59.9355,59.9586,18354.0
2016-06-20 12:10:00,77.78,77.79,77.71,77.74,29004.0,59.9509,59.9586,59.8969,59.92,29004.0
2016-06-20 12:15:00,77.74,77.76,77.7,77.74,45468.0,59.92,59.9355,59.8892,59.92,45468.0
2016-06-20 12:20:00,77.75,77.8,77.71,77.73,28165.0,59.9278,59.9663,59.8969,59.9123,28165.0
2016-06-20 12:25:00,77.74,77.75,77.65,77.68,27406.0,59.92,59.9278,59.8507,59.8738,27406.0
2016-06-20 12:30:00,77.69,77.74,77.68,77.7,28349.0,59.8815,59.92,59.8738,59.8892,28349.0
2016-06-20 12:35:00,77.69,77.69,77.6,77.63,26372.0,59.8815,59.8815,59.8121,59.8353,26372.0
2016-06-20 12:40:00,77.63,77.64,77.58,77.58,15152.0,59.8353,59.843,59.7967,59.7967,15152.0
2016-06-20 12:45:00,77.57,77.61,77.54,77.59,28288.0,59.789,59.8198,59.7659,59.8044,28288.0
2016-06-20 12:50:00,77.58,77.65,77.56,77.65,25497.0,59.7967,59.8507,59.7813,59.8507,25497.0
2016-06-20 12:55:00,77.65,77.68,77.6,77.63,23732.0,59.8507,59.8738,59.8121,59.8353,23732.0
2016-06-20 13:00:00,77.62,77.7,77.61,77.66,34149.0,59.8276,59.8892,59.8198,59.8584,34149.0
2016-06-20 13:05:00,77.66,77.69,77.64,77.66,24337.0,59.8584,59.8815,59.843,59.8584,24337.0
2016-06-20 13:10:00,77.65,77.71,77.52,77.52,57299.0,59.8507,59.8969,59.7505,59.7505,57299.0
2016-06-20 13:15:00,77.52,77.76,77.52,77.75,94662.0,59.7505,59.9355,59.7505,59.9278,94662.0
2016-06-20 13:20:00,77.76,77.86,77.72,77.85,41346.0,59.9355,60.0125,59.9046,60.0048,41346.0
2016-06-20 13:25:00,77.85,77.87,77.78,77.8,28603.0,60.0048,60.0202,59.9509,59.9663,28603.0
2016-06-20 13:30:00,77.8,77.82,77.75,77.76,18191.0,59.9663,59.9817,59.9278,59.9355,18191.0
2016-06-20 13:35:00,77.75,77.84,77.75,77.81,24161.0,59.9278,59.9971,59.9278,59.974,24161.0
2016-06-20 13:40:00,77.8,77.86,77.78,77.86,18843.0,59.9663,60.0125,59.9509,60.0125,18843.0
2016-06-20 13:45:00,77.86,77.9,77.85,77.87,17479.0,60.0125,60.0434,60.0048,60.0202,17479.0
2016-06-20 13:50:00,77.86,77.91,77.85,77.87,29714.0,60.0125,60.0511,60.0048,60.0202,29714.0
2016-06-20 13:55:00,77.86,77.92,77.83,77.87,22478.0,60.0125,60.0588,59.9894,60.0202,22478.0
2016-06-20 14:00:00,77.87,77.87,77.82,77.85,23766.0,60.0202,60.0202,59.9817,60.0048,23766.0
2016-06-20 14:05:00,77.84,77.85,77.69,77.69,27807.0,59.9971,60.0048,59.8815,59.8815,27807.0
2016-06-20 14:10:00,77.69,77.75,77.61,77.62,30268.0,59.8815,59.9278,59.8198,59.8276,30268.0
2016-06-20 14:15:00,77.63,77.69,77.63,77.67,25218.0,59.8353,59.8815,59.8353,59.8661,25218.0
2016-06-20 14:20:00,77.66,77.77,77.66,77.76,46958.0,59.8584,59.9432,59.8584,59.9355,46958.0
2016-06-20 14:25:00,77.76,77.82,77.73,77.8,68951.0,59.9355,59.9817,59.9123,59.9663,68951.0
2016-06-20 14:30:00,77.8,77.82,77.78,77.82,31816.0,59.9663,59.9817,59.9509,59.9817,31816.0
2016-06-20 14:35:00,77.83,77.88,77.81,77.81,27909.0,59.9894,60.028,59.974,59.974,27909.0
2016-06-20 14:40:00,77.82,77.9,77.81,77.87,36875.0,59.9817,60.0434,59.974,60.0202,36875.0
2016-06-20 14:45:00,77.87,77.96,77.86,77.94,71298.0,60.0202,60.0896,60.0125,60.0742,71298.0
2016-06-20 14:50:00,77.94,78.01,77.92,78.0,45560.0,60.0742,60.1282,60.0588,60.1205,45560.0
2016-06-20 14:55:00,78.01,78.09,78.0,78.06,35793.0,60.1282,60.1898,60.1205,60.1667,35793.0
2016-06-20 15:00:00,78.05,78.08,77.99,78.03,45211.0,60.159,60.1821,60.1127,60.1436,45211.0
2016-06-20 15:05:00,78.03,78.03,77.9,77.95,70661.0,60.1436,60.1436,60.0434,60.0819,70661.0
2016-06-20 15:10:00,77.94,78.0,77.92,77.99,55761.0,60.0742,60.1205,60.0588,60.1127,55761.0
2016-06-20 15:15:00,77.98,77.99,77.91,77.95,42081.0,60.105,60.1127,60.0511,60.0819,42081.0
2016-06-20 15:20:00,77.94,77.96,77.87,77.89,38162.0,60.0742,60.0896,60.0202,60.0357,38162.0
2016-06-20 15:25:00,77.88,77.9,77.78,77.79,88014.0,60.028,60.0434,59.9509,59.9586,88014.0
2016-06-20 15:30:00,77.79,77.83,77.76,77.82,134204.0,59.9586,59.9894,59.9355,59.9817,134204.0
2016-06-20 15:35:00,77.81,77.86,77.81,77.83,77939.0,59.974,60.0125,59.974,59.9894,77939.0
2016-06-20 15:40:00,77.82,77.9,77.75,77.87,136127.0,59.9817,60.0434,59.9278,60.0202,136127.0
2016-06-20 15:45:00,77.88,77.88,77.72,77.74,107683.0,60.028,60.028,59.9046,59.92,107683.0
2016-06-20 15:50:00,77.73,77.74,77.64,77.67,124741.0,59.9123,59.92,59.843,59.8661,124741.0
2016-06-20 15:55:00,77.67,77.71,77.59,77.6,327665.0,59.8661,59.8969,59.8044,59.8121,327665.0
2016-06-21 09:30:00,77.5,77.7,77.32,77.56,102332.0,59.7351,59.8892,59.5963,59.7813,102332.0
2016-06-21 09:35:00,77.65,77.69,77.45,77.61,32329.0,59.8507,59.8815,59.6965,59.8198,32329.0
2016-06-21 09:40:00,77.61,77.62,77.33,77.42,36859.0,59.8198,59.8276,59.604,59.6734,36859.0
2016-06-21 09:45:00,77.46,77.74,77.4,77.69,66490.0,59.7042,59.92,59.658,59.8815,66490.0
2016-06-21 09:50:00,77.67,77.7,77.42,77.5,70951.0,59.8661,59.8892,59.6734,59.7351,70951.0
2016-06-21 09:55:00,77.54,77.62,77.39,77.46,33683.0,59.7659,59.8276,59.6503,59.7042,33683.0
2016-06-21 10:00:00,77.46,77.48,77.18,77.19,40465.0,59.7042,59.7196,59.4884,59.4961,40465.0
2016-06-21 10:05:00,77.19,77.56,77.19,77.51,52690.0,59.4961,59.7813,59.4961,59.7428,52690.0
2016-06-21 10:10:00,77.49,77.61,77.4,77.59,39730.0,59.7274,59.8198,59.658,59.8044,39730.0
2016-06-21 10:15:00,77.6,77.6,77.42,77.44,56070.0,59.8121,59.8121,59.6734,59.6888,56070.0
2016-06-21 10:20:00,77.44,77.45,77.3,77.37,26178.0,59.6888,59.6965,59.5809,59.6349,26178.0
2016-06-21 10:25:00,77.36,77.53,77.34,77.48,36137.0,59.6272,59.7582,59.6117,59.7196,36137.0
2016-06-21 10:30:00,77.5,77.67,77.5,77.65,106670.0,59.7351,59.8661,59.7351,59.8507,106670.0
2016-06-21 10:35:00,77.66,77.78,77.64,77.7,63640.0,59.8584,59.9509,59.843,59.8892,63640.0
2016-06-21 10:40:00,77.71,77.82,77.65,77.78,58582.0,59.8969,59.9817,59.8507,59.9509,58582.0
2016-06-21 10:45:00,77.77,77.92,77.76,77.89,50467.0,59.9432,60.0588,59.9355,60.0357,50467.0
2016-06-21 10:50:00,77.88,78.07,77.85,78.07,44432.0,60.028,60.1744,60.0048,60.1744,44432.0
2016-06-21 10:55:00,78.07,78.18,78.02,78.15,53589.0,60.1744,60.2592,60.1359,60.2361,53589.0
2016-06-21 11:00:00,78.17,78.36,78.16,78.29,79360.0,60.2515,60.3979,60.2438,60.344,79360.0
2016-06-21 11:05:00,78.3,78.4,78.27,78.33,107124.0,60.3517,60.4288,60.3286,60.3748,107124.0
2016-06-21 11:10:00,78.33,78.55,78.3,78.53,120653.0,60.3748,60.5444,60.3517,60.529,120653.0
2016-06-21 11:15:00,78.53,78.72,78.5,78.66,110943.0,60.529,60.6754,60.5058,60.6292,110943.0
2016-06-21 11:20:00,78.66,78.76,78.61,78.69,78980.0,60.6292,60.7062,60.5906,60.6523,78980.0
2016-06-21 11:25:00,78.7,78.73,78.57,78.57,75175.0,60.66,60.6831,60.5598,60.5598,75175.0
2016-06-21 11:30:00,78.56,78.56,78.06,78.33,274203.0,60.5521,60.5521,60.1667,60.3748,274203.0
2016-06-21 11:35:00,78.33,78.45,78.26,78.41,135397.0,60.3748,60.4673,60.3209,60.4365,135397.0
2016-06-21 11:40:00,78.41,78.42,78.29,78.3,109916.0,60.4365,60.4442,60.344,60.3517,109916.0
2016-06-21 11:45:00,78.28,78.41,78.28,78.35,54170.0,60.3363,60.4365,60.3363,60.3902,54170.0
2016-06-21 11:50:00,78.34,78.34,78.14,78.15,43255.0,60.3825,60.3825,60.2284,60.2361,43255.0
2016-06-21 11:55:00,78.16,78.27,78.15,78.23,49154.0,60.2438,60.3286,60.2361,60.2977,49154.0
2016-06-21 12:00:00,78.24,78.36,78.23,78.34,24831.0,60.3054,60.3979,60.2977,60.3825,24831.0
2016-06-21 12:05:00,78.34,78.46,78.33,78.38,39910.0,60.3825,60.475,60.3748,60.4133,39910.0
2016-06-21 12:10:00,78.37,78.41,78.32,78.37,51670.0,60.4056,60.4365,60.3671,60.4056,51670.0
2016-06-21 12:15:00,78.39,78.56,78.39,78.54,22852.0,60.4211,60.5521,60.4211,60.5367,22852.0
2016-06-21 12:20:00,78.53,78.54,78.41,78.44,31609.0,60.529,60.5367,60.4365,60.4596,31609.0
2016-06-21 12:25:00,78.45,78.47,78.33,78.46,36369.0,60.4673,60.4827,60.3748,60.475,36369.0
2016-06-21 12:30:00,78.46,78.52,78.42,78.45,28689.0,60.475,60.5213,60.4442,60.4673,28689.0
2016-06-21 12:35:00,78.45,78.6,78.45,78.58,14550.0,60.4673,60.5829,60.4673,60.5675,14550.0
2016-06-21 12:40:00,78.56,78.61,78.49,78.51,11222.0,60.5521,60.5906,60.4981,60.5135,11222.0
2016-06-21 12:45:00,78.51,78.65,78.51,78.57,20333.0,60.5135,60.6215,60.5135,60.5598,20333.0
2016-06-21 12:50:00,78.57,78.57,78.46,78.47,19658.0,60.5598,60.5598,60.475,60.4827,19658.0
2016-06-21 12:55:00,78.47,78.48,78.39,78.41,29350.0,60.4827,60.4904,60.4211,60.4365,29350.0
2016-06-21 13:00:00,78.42,78.47,78.38,78.42,29950.0,60.4442,60.4827,60.4133,60.4442,29950.0
2016-06-21 13:05:00,78.42,78.49,78.41,78.44,31041.0,60.4442,60.4981,60.4365,60.4596,31041.0
2016-06-21 13:10:00,78.43,78.46,78.38,78.38,35124.0,60.4519,60.475,60.4133,60.4133,35124.0
2016-06-21 13:15:00,78.38,78.46,78.35,78.45,22644.0,60.4133,60.475,60.3902,60.4673,22644.0
2016-06-21 13:20:00,78.45,78.45,78.33,78.37,27677.0,60.4673,60.4673,60.3748,60.4056,27677.0
2016-06-21 13:25:00,78.37,78.4,78.36,78.36,12504.0,60.4056,60.4288,60.3979,60.3979,12504.0
2016-06-21 13:30:00,78.36,78.43,78.36,78.41,20062.0,60.3979,60.4519,60.3979,60.4365,20062.0
2016-06-21 13:35:00,78.41,78.45,78.36,78.38,19716.0,60.4365,60.4673,60.3979,60.4133,19716.0
2016-06-21 13:40:00,78.38,78.54,78.37,78.54,23216.0,60.4133,60.5367,60.4056,60.5367,23216.0
2016-06-21 13:45:00,78.54,78.56,78.47,78.56,17564.0,60.5367,60.5521,60.4827,60.5521,17564.0
2016-06-21 13:50:00,78.57,78.63,78.55,78.62,18006.0,60.5598,60.606,60.5444,60.5983,18006.0
2016-06-21 13:55:00,78.63,78.67,78.61,78.65,35249.0,60.606,60.6369,60.5906,60.6215,35249.0
2016-06-21 14:00:00,78.65,78.65,78.58,78.65,50885.0,60.6215,60.6215,60.5675,60.6215,50885.0
2016-06-21 14:05:00,78.66,78.76,78.66,78.71,26311.0,60.6292,60.7062,60.6292,60.6677,26311.0
2016-06-21 14:10:00,78.71,78.81,78.71,78.79,31200.0,60.6677,60.7448,60.6677,60.7294,31200.0
2016-06-21 14:15:00,78.8,78.82,78.76,78.79,30785.0,60.7371,60.7525,60.7062,60.7294,30785.0
2016-06-21 14:20:00,78.79,78.83,78.76,78.81,69557.0,60.7294,60.7602,60.7062,60.7448,69557.0
2016-06-21 14:25:00,78.81,78.9,78.8,78.84,34097.0,60.7448,60.8141,60.7371,60.7679,34097.0
2016-06-21 14:30:00,78.85,78.85,78.75,78.78,54407.0,60.7756,60.7756,60.6985,60.7217,54407.0
2016-06-21 14:35:00,78.78,78.9,78.76,78.87,64679.0,60.7217,60.8141,60.7062,60.791,64679.0
2016-06-21 14:40:00,78.88,78.91,78.84,78.87,35155.0,60.7987,60.8219,60.7679,60.791,35155.0
2016-06-21 14:45:00,78.87,78.97,78.86,78.91,61469.0,60.791,60.8681,60.7833,60.8219,61469.0
2016-06-21 14:50:00,78.9,78.91,78.85,78.87,23113.0,60.8141,60.8219,60.7756,60.791,23113.0
2016-06-21 14:55:00,78.88,78.9,78.74,78.75,48155.0,60.7987,60.8141,60.6908,60.6985,48155.0
2016-06-21 15:00:00,78.76,78.77,78.62,78.64,56745.0,60.7062,60.7139,60.5983,60.6137,56745.0
2016-06-21 15:05:00,78.64,78.72,78.6,78.71,57836.0,60.6137,60.6754,60.5829,60.6677,57836.0
2016-06-21 15:10:00,78.71,78.74,78.66,78.73,24036.0,60.6677,60.6908,60.6292,60.6831,24036.0
2016-06-21 15:15:00,78.74,78.79,78.71,78.75,38766.0,60.6908,60.7294,60.6677,60.6985,38766.0
2016-06-21 15:20:00,78.75,78.78,78.66,78.74,44567.0,60.6985,60.7217,60.6292,60.6908,44567.0
2016-06-21 15:25:00,78.74,78.82,78.74,78.77,34007.0,60.6908,60.7525,60.6908,60.7139,34007.0
2016-06-21 15:30:00,78.77,78.8,78.71,78.72,58626.0,60.7139,60.7371,60.6677,60.6754,58626.0
2016-06-21 15:35:00,78.71,78.8,78.69,78.79,82767.0,60.6677,60.7371,60.6523,60.7294,82767.0
2016-06-21 15:40:00,78.79,78.79,78.64,78.68,65899.0,60.7294,60.7294,60.6137,60.6446,65899.0
2016-06-21 15:45:00,78.68,78.74,78.64,78.66,87790.0,60.6446,60.6908,60.6137,60.6292,87790.0
2016-06-21 15:50:00,78.66,78.67,78.6,78.6,100937.0,60.6292,60.6369,60.5829,60.5829,100937.0
2016-06-21 15:55:00,78.6,78.61,78.5,78.53,268954.0,60.5829,60.5906,60.5058,60.529,268954.0
2016-06-22 09:30:00,79.01,79.08,78.86,78.98,293585.0,60.8989,60.9529,60.7833,60.8758,293585.0
2016-06-22 09:35:00,78.97,79.09,78.66,78.82,111105.0,60.8681,60.9606,60.6292,60.7525,111105.0
2016-06-22 09:40:00,78.82,79.1,78.82,78.93,48980.0,60.7525,60.9683,60.7525,60.8373,48980.0
2016-06-22 09:45:00,78.91,79.06,78.88,79.02,54230.0,60.8219,60.9375,60.7987,60.9066,54230.0
2016-06-22 09:50:00,79.02,79.06,78.97,79.01,76273.0,60.9066,60.9375,60.8681,60.8989,76273.0
2016-06-22 09:55:00,78.99,79.14,78.89,78.89,66644.0,60.8835,60.9991,60.8064,60.8064,66644.0
2016-06-22 10:00:00,78.9,79.0,78.84,78.89,110360.0,60.8141,60.8912,60.7679,60.8064,110360.0
2016-06-22 10:05:00,78.89,78.95,78.72,78.73,67323.0,60.8064,60.8527,60.6754,60.6831,67323.0
2016-06-22 10:10:00,78.74,78.83,78.72,78.76,59620.0,60.6908,60.7602,60.6754,60.7062,59620.0
2016-06-22 10:15:00,78.78,78.81,78.67,78.81,85369.0,60.7217,60.7448,60.6369,60.7448,85369.0
2016-06-22 10:20:00,78.8,78.83,78.78,78.8,64951.0,60.7371,60.7602,60.7217,60.7371,64951.0
2016-06-22 10:25:00,78.8,78.92,78.79,78.86,55837.0,60.7371,60.8296,60.7294,60.7833,55837.0
2016-06-22 10:30:00,78.85,78.86,78.5,78.72,235804.0,60.7756,60.7833,60.5058,60.6754,235804.0
2016-06-22 10:35:00,78.7,78.78,78.61,78.67,42339.0,60.66,60.7217,60.5906,60.6369,42339.0
2016-06-22 10:40:00,78.66,78.78,78.64,78.72,50156.0,60.6292,60.7217,60.6137,60.6754,50156.0
2016-06-22 10:45:00,78.73,78.77,78.67,78.73,57645.0,60.6831,60.7139,60.6369,60.6831,57645.0
2016-06-22 10:50:00,78.72,78.91,78.71,78.9,52346.0,60.6754,60.8219,60.6677,60.8141,52346.0
2016-06-22 10:55:00,78.9,78.93,78.8,78.8,55002.0,60.8141,60.8373,60.7371,60.7371,55002.0
2016-06-22 11:00:00,78.81,78.97,78.71,78.94,83701.0,60.7448,60.8681,60.6677,60.845,83701.0
2016-06-22 11:05:00,78.95,78.95,78.73,78.75,33691.0,60.8527,60.8527,60.6831,60.6985,33691.0
2016-06-22 11:10:00,78.75,78.84,78.7,78.79,39079.0,60.6985,60.7679,60.66,60.7294,39079.0
2016-06-22 11:15:00,78.78,78.85,78.73,78.83,34028.0,60.7217,60.7756,60.6831,60.7602,34028.0
2016-06-22 11:20:00,78.83,78.87,78.78,78.83,26597.0,60.7602,60.791,60.7217,60.7602,26597.0
2016-06-22 11:25:00,78.82,78.89,78.8,78.85,43560.0,60.7525,60.8064,60.7371,60.7756,43560.0
2016-06-22 11:30:00,78.84,78.84,78.57,78.61,124173.0,60.7679,60.7679,60.5598,60.5906,124173.0
2016-06-22 11:35:00,78.61,78.68,78.6,78.63,46901.0,60.5906,60.6446,60.5829,60.606,46901.0
2016-06-22 11:40:00,78.62,78.7,78.6,78.63,73934.0,60.5983,60.66,60.5829,60.606,73934.0
2016-06-22 11:45:00,78.63,78.72,78.59,78.67,44968.0,60.606,60.6754,60.5752,60.6369,44968.0
2016-06-22 11:50:00,78.68,78.7,78.65,78.67,39788.0,60.6446,60.66,60.6215,60.6369,39788.0
2016-06-22 11:55:00,78.67,78.76,78.66,78.74,28127.0,60.6369,60.7062,60.6292,60.6908,28127.0
2016-06-22 12:00:00,78.72,78.74,78.63,78.64,36848.0,60.6754,60.6908,60.606,60.6137,36848.0
2016-06-22 12:05:00,78.65,78.69,78.63,78.67,38171.0,60.6215,60.6523,60.606,60.6369,38171.0
2016-06-22 12:10:00,78.67,78.67,78.6,78.61,28660.0,60.6369,60.6369,60.5829,60.5906,28660.0
2016-06-22 12:15:00,78.62,78.67,78.53,78.56,38306.0,60.5983,60.6369,60.529,60.5521,38306.0
2016-06-22 12:20:00,78.55,78.57,78.45,78.46,68730.0,60.5444,60.5598,60.4673,60.475,68730.0
2016-06-22 12:25:00,78.46,78.5,78.43,78.5,38130.0,60.475,60.5058,60.4519,60.5058,38130.0
2016-06-22 12:30:00,78.5,78.65,78.5,78.65,53668.0,60.5058,60.6215,60.5058,60.6215,53668.0
2016-06-22 12:35:00,78.65,78.65,78.56,78.58,22201.0,60.6215,60.6215,60.5521,60.5675,22201.0
2016-06-22 12:40:00,78.59,78.6,78.5,78.51,27199.0,60.5752,60.5829,60.5058,60.5135,27199.0
2016-06-22 12:45:00,78.51,78.51,78.45,78.5,30591.0,60.5135,60.5135,60.4673,60.5058,30591.0
2016-06-22 12:50:00,78.5,78.58,78.44,78.45,39559.0,60.5058,60.5675,60.4596,60.4673,39559.0
2016-06-22 12:55:00,78.45,78.58,78.44,78.53,32214.0,60.4673,60.5675,60.4596,60.529,32214.0
2016-06-22 13:00:00,78.53,78.53,78.45,78.47,21050.0,60.529,60.529,60.4673,60.4827,21050.0
2016-06-22 13:05:00,78.47,78.5,78.31,78.31,32570.0,60.4827,60.5058,60.3594,60.3594,32570.0
2016-06-22 13:10:00,78.3,78.41,78.26,78.41,23177.0,60.3517,60.4365,60.3209,60.4365,23177.0
2016-06-22 13:15:00,78.41,78.41,78.3,78.33,28600.0,60.4365,60.4365,60.3517,60.3748,28600.0
2016-06-22 13:20:00,78.33,78.36,78.32,78.34,30915.0,60.3748,60.3979,60.3671,60.3825,30915.0
2016-06-22 13:25:00,78.34,78.44,78.32,78.41,23982.0,60.3825,60.4596,60.3671,60.4365,23982.0
2016-06-22 13:30:00,78.41,78.5,78.4,78.42,32067.0,60.4365,60.5058,60.4288,60.4442,32067.0
2016-06-22 13:35:00,78.41,78.42,78.35,78.36,16914.0,60.4365,60.4442,60.3902,60.3979,16914.0
2016-06-22 13:40:00,78.38,78.4,78.32,78.33,21105.0,60.4133,60.4288,60.3671,60.3748,21105.0
2016-06-22 13:45:00,78.32,78.38,78.3,78.38,20082.0,60.3671,60.4133,60.3517,60.4133,20082.0
2016-06-22 13:50:00,78.38,78.41,78.32,78.35,24425.0,60.4133,60.4365,60.3671,60.3902,24425.0
2016-06-22 13:55:00,78.35,78.39,78.34,78.39,37302.0,60.3902,60.4211,60.3825,60.4211,37302.0
2016-06-22 14:00:00,78.38,78.42,78.33,78.41,45329.0,60.4133,60.4442,60.3748,60.4365,45329.0
2016-06-22 14:05:00,78.4,78.49,78.4,78.47,39895.0,60.4288,60.4981,60.4288,60.4827,39895.0
2016-06-22 14:10:00,78.48,78.59,78.46,78.58,49685.0,60.4904,60.5752,60.475,60.5675,49685.0
2016-06-22 14:15:00,78.58,78.65,78.55,78.58,26203.0,60.5675,60.6215,60.5444,60.5675,26203.0
2016-06-22 14:20:00,78.56,78.57,78.49,78.56,24770.0,60.5521,60.5598,60.4981,60.5521,24770.0
2016-06-22 14:25:00,78.56,78.68,78.55,78.6,33203.0,60.5521,60.6446,60.5444,60.5829,33203.0
2016-06-22 14:30:00,78.61,78.66,78.58,78.59,23487.0,60.5906,60.6292,60.5675,60.5752,23487.0
2016-06-22 14:35:00,78.58,78.6,78.52,78.53,32059.0,60.5675,60.5829,60.5213,60.529,32059.0
2016-06-22 14:40:00,78.53,78.57,78.51,78.51,44159.0,60.529,60.5598,60.5135,60.5135,44159.0
2016-06-22 14:45:00,78.52,78.52,78.49,78.52,30595.0,60.5213,60.5213,60.4981,60.5213,30595.0
2016-06-22 14:50:00,78.52,78.6,78.5,78.6,28943.0,60.5213,60.5829,60.5058,60.5829,28943.0
2016-06-22 14:55:00,78.61,78.65,78.58,78.64,23828.0,60.5906,60.6215,60.5675,60.6137,23828.0
2016-06-22 15:00:00,78.64,78.76,78.63,78.7,28837.0,60.6137,60.7062,60.606,60.66,28837.0
2016-06-22 15:05:00,78.7,78.73,78.52,78.53,41251.0,60.66,60.6831,60.5213,60.529,41251.0
2016-06-22 15:10:00,78.53,78.56,78.49,78.51,30511.0,60.529,60.5521,60.4981,60.5135,30511.0
2016-06-22 15:15:00,78.51,78.56,78.49,78.52,49248.0,60.5135,60.5521,60.4981,60.5213,49248.0
2016-06-22 15:20:00,78.52,78.52,78.45,78.47,47838.0,60.5213,60.5213,60.4673,60.4827,47838.0
2016-06-22 15:25:00,78.46,78.51,78.44,78.47,50438.0,60.475,60.5135,60.4596,60.4827,50438.0
2016-06-22 15:30:00,78.47,78.49,78.45,78.47,50048.0,60.4827,60.4981,60.4673,60.4827,50048.0
2016-06-22 15:35:00,78.46,78.47,78.41,78.43,62275.0,60.475,60.4827,60.4365,60.4519,62275.0
2016-06-22 15:40:00,78.42,78.45,78.33,78.34,99904.0,60.4442,60.4673,60.3748,60.3825,99904.0
2016-06-22 15:45:00,78.33,78.38,78.31,78.31,94958.0,60.3748,60.4133,60.3594,60.3594,94958.0
2016-06-22 15:50:00,78.31,78.32,78.23,78.26,162519.0,60.3594,60.3671,60.2977,60.3209,162519.0
2016-06-22 15:55:00,78.27,78.29,78.2,78.25,283355.0,60.3286,60.344,60.2746,60.3131,283355.0
2016-06-23 09:30:00,78.99,79.35,78.94,79.24,127101.0,60.8835,61.161,60.845,61.0762,127101.0
2016-06-23 09:35:00,79.21,79.29,78.97,79.13,32795.0,61.0531,61.1148,60.8681,60.9914,32795.0
2016-06-23 09:40:00,79.14,79.2,78.94,78.94,47762.0,60.9991,61.0454,60.845,60.845,47762.0
2016-06-23 09:45:00,78.97,79.06,78.84,78.84,62906.0,60.8681,60.9375,60.7679,60.7679,62906.0
2016-06-23 09:50:00,78.85,78.89,78.69,78.78,34399.0,60.7756,60.8064,60.6523,60.7217,34399.0
2016-06-23 09:55:00,78.79,78.94,78.76,78.94,30366.0,60.7294,60.845,60.7062,60.845,30366.0
2016-06-23 10:00:00,78.95,79.16,78.89,79.14,37990.0,60.8527,61.0145,60.8064,60.9991,37990.0
2016-06-23 10:05:00,79.14,79.15,79.08,79.11,23096.0,60.9991,61.0068,60.9529,60.976,23096.0
2016-06-23 10:10:00,79.1,79.2,79.07,79.2,30039.0,60.9683,61.0454,60.9452,61.0454,30039.0
2016-06-23 10:15:00,79.2,79.26,79.04,79.04,30735.0,61.0454,61.0916,60.9221,60.9221,30735.0
2016-06-23 10:20:00,79.07,79.2,79.05,79.17,40736.0,60.9452,61.0454,60.9298,61.0223,40736.0
2016-06-23 10:25:00,79.19,79.29,79.17,79.19,24523.0,61.0377,61.1148,61.0223,61.0377,24523.0
2016-06-23 10:30:00,79.21,79.21,78.91,78.92,43366.0,61.0531,61.0531,60.8219,60.8296,43366.0
2016-06-23 10:35:00,78.92,78.97,78.81,78.94,42660.0,60.8296,60.8681,60.7448,60.845,42660.0
2016-06-23 10:40:00,78.94,79.23,78.94,79.19,47891.0,60.845,61.0685,60.845,61.0377,47891.0
2016-06-23 10:45:00,79.2,79.21,79.12,79.14,40975.0,61.0454,61.0531,60.9837,60.9991,40975.0
2016-06-23 10:50:00,79.15,79.32,79.14,79.29,26863.0,61.0068,61.1379,60.9991,61.1148,26863.0
2016-06-23 10:55:00,79.28,79.32,79.22,79.23,27157.0,61.107,61.1379,61.0608,61.0685,27157.0
2016-06-23 11:00:00,79.21,79.34,79.19,79.32,28070.0,61.0531,61.1533,61.0377,61.1379,28070.0
2016-06-23 11:05:00,79.32,79.34,79.26,79.29,29143.0,61.1379,61.1533,61.0916,61.1148,29143.0
2016-06-23 11:10:00,79.29,79.41,79.27,79.4,20687.0,61.1148,61.2072,61.0993,61.1995,20687.0
2016-06-23 11:15:00,79.4,79.44,79.37,79.39,29914.0,61.1995,61.2304,61.1764,61.1918,29914.0
2016-06-23 11:20:00,79.38,79.45,79.34,79.43,12744.0,61.1841,61.2381,61.1533,61.2227,12744.0
2016-06-23 11:25:00,79.42,79.48,79.35,79.47,21066.0,61.215,61.2612,61.161,61.2535,21066.0
2016-06-23 11:30:00,79.47,79.49,79.43,79.48,21331.0,61.2535,61.2689,61.2227,61.2612,21331.0
2016-06-23 11:35:00,79.49,79.52,79.46,79.47,27746.0,61.2689,61.292,61.2458,61.2535,27746.0
2016-06-23 11:40:00,79.47,79.48,79.32,79.34,31224.0,61.2535,61.2612,61.1379,61.1533,31224.0
2016-06-23 11:45:00,79.35,79.37,79.31,79.35,12869.0,61.161,61.1764,61.1302,61.161,12869.0
2016-06-23 11:50:00,79.35,79.43,79.35,79.38,13860.0,61.161,61.2227,61.161,61.1841,13860.0
2016-06-23 11:55:00,79.37,79.41,79.33,79.4,23516.0,61.1764,61.2072,61.1456,61.1995,23516.0
2016-06-23 12:00:00,79.41,79.47,79.36,79.37,12072.0,61.2072,61.2535,61.1687,61.1764,12072.0
2016-06-23 12:05:00,79.36,79.37,79.31,79.32,24325.0,61.1687,61.1764,61.1302,61.1379,24325.0
2016-06-23 12:10:00,79.34,79.35,79.31,79.31,17094.0,61.1533,61.161,61.1302,61.1302,17094.0
2016-06-23 12:15:00,79.31,79.35,79.29,79.31,11692.0,61.1302,61.161,61.1148,61.1302,11692.0
2016-06-23 12:20:00,79.31,79.31,79.17,79.19,42937.0,61.1302,61.1302,61.0223,61.0377,42937.0
2016-06-23 12:25:00,79.19,79.21,79.12,79.12,30921.0,61.0377,61.0531,60.9837,60.9837,30921.0
2016-06-23 12:30:00,79.13,79.15,79.08,79.15,41648.0,60.9914,61.0068,60.9529,61.0068,41648.0
2016-06-23 12:35:00,79.15,79.2,79.15,79.17,18435.0,61.0068,61.0454,61.0068,61.0223,18435.0
2016-06-23 12:40:00,79.18,79.18,79.09,79.17,52872.0,61.03,61.03,60.9606,61.0223,52872.0
2016-06-23 12:45:00,79.17,79.19,79.06,79.13,72276.0,61.0223,61.0377,60.9375,60.9914,72276.0
2016-06-23 12:50:00,79.13,79.21,79.11,79.16,42491.0,60.9914,61.0531,60.976,61.0145,42491.0
2016-06-23 12:55:00,79.15,79.15,79.06,79.06,38875.0,61.0068,61.0068,60.9375,60.9375,38875.0
2016-06-23 13:00:00,79.07,79.09,78.99,78.99,22873.0,60.9452,60.9606,60.8835,60.8835,22873.0
2016-06-23 13:05:00,78.99,79.05,78.99,79.03,15588.0,60.8835,60.9298,60.8835,60.9143,15588.0
2016-06-23 13:10:00,79.04,79.04,78.98,79.0,15438.0,60.9221,60.9221,60.8758,60.8912,15438.0
2016-06-23 13:15:00,79.0,79.09,78.97,79.08,25243.0,60.8912,60.9606,60.8681,60.9529,25243.0
2016-06-23 13:20:00,79.07,79.14,79.05,79.13,13185.0,60.9452,60.9991,60.9298,60.9914,13185.0
2016-06-23 13:25:00,79.11,79.12,79.06,79.06,23510.0,60.976,60.9837,60.9375,60.9375,23510.0
2016-06-23 13:30:00,79.08,79.12,79.03,79.06,41702.0,60.9529,60.9837,60.9143,60.9375,41702.0
2016-06-23 13:35:00,79.06,79.06,78.96,78.98,31924.0,60.9375,60.9375,60.8604,60.8758,31924.0
2016-06-23 13:40:00,78.97,79.09,78.96,79.08,33109.0,60.8681,60.9606,60.8604,60.9529,33109.0
2016-06-23 13:45:00,79.09,79.1,78.99,78.99,22243.0,60.9606,60.9683,60.8835,60.8835,22243.0
2016-06-23 13:50:00,78.99,79.11,78.96,79.11,20327.0,60.8835,60.976,60.8604,60.976,20327.0
2016-06-23 13:55:00,79.11,79.13,79.09,79.12,51909.0,60.976,60.9914,60.9606,60.9837,51909.0
2016-06-23 14:00:00,79.12,79.12,79.04,79.08,14693.0,60.9837,60.9837,60.9221,60.9529,14693.0
2016-06-23 14:05:00,79.1,79.18,79.09,79.18,45299.0,60.9683,61.03,60.9606,61.03,45299.0
2016-06-23 14:10:00,79.18,79.24,79.18,79.19,35891.0,61.03,61.0762,61.03,61.0377,35891.0
2016-06-23 14:15:00,79.19,79.2,79.16,79.17,33319.0,61.0377,61.0454,61.0145,61.0223,33319.0
2016-06-23 14:20:00,79.18,79.22,79.09,79.09,38175.0,61.03,61.0608,60.9606,60.9606,38175.0
2016-06-23 14:25:00,79.09,79.24,79.09,79.22,37131.0,60.9606,61.0762,60.9606,61.0608,37131.0
2016-06-23 14:30:00,79.23,79.27,79.17,79.18,35516.0,61.0685,61.0993,61.0223,61.03,35516.0
2016-06-23 14:35:00,79.18,79.23,79.15,79.2,17673.0,61.03,61.0685,61.0068,61.0454,17673.0
2016-06-23 14:40:00,79.21,79.23,79.17,79.22,36667.0,61.0531,61.0685,61.0223,61.0608,36667.0
2016-06-23 14:45:00,79.23,79.35,79.22,79.35,78547.0,61.0685,61.161,61.0608,61.161,78547.0
2016-06-23 14:50:00,79.35,79.45,79.35,79.38,50109.0,61.161,61.2381,61.161,61.1841,50109.0
2016-06-23 14:55:00,79.39,79.39,79.26,79.27,31519.0,61.1918,61.1918,61.0916,61.0993,31519.0
2016-06-23 15:00:00,79.27,79.28,79.21,79.24,36185.0,61.0993,61.107,61.0531,61.0762,36185.0
2016-06-23 15:05:00,79.22,79.22,79.1,79.1,52937.0,61.0608,61.0608,60.9683,60.9683,52937.0
2016-06-23 15:10:00,79.1,79.14,79.1,79.14,23244.0,60.9683,60.9991,60.9683,60.9991,23244.0
2016-06-23 15:15:00,79.14,79.19,79.12,79.16,28117.0,60.9991,61.0377,60.9837,61.0145,28117.0
2016-06-23 15:20:00,79.17,79.19,79.15,79.16,37726.0,61.0223,61.0377,61.0068,61.0145,37726.0
2016-06-23 15:25:00,79.16,79.16,79.11,79.13,36078.0,61.0145,61.0145,60.976,60.9914,36078.0
2016-06-23 15:30:00,79.14,79.25,79.13,79.24,40916.0,60.9991,61.0839,60.9914,61.0762,40916.0
2016-06-23 15:35:00,79.24,79.27,79.21,79.22,93210.0,61.0762,61.0993,61.0531,61.0608,93210.0
2016-06-23 15:40:00,79.22,79.29,79.2,79.29,76869.0,61.0608,61.1148,61.0454,61.1148,76869.0
2016-06-23 15:45:00,79.29,79.35,79.29,79.34,58678.0,61.1148,61.161,61.1148,61.1533,58678.0
2016-06-23 15:50:00,79.33,79.48,79.33,79.47,97597.0,61.1456,61.2612,61.1456,61.2535,97597.0
2016-06-23 15:55:00,79.47,79.59,79.45,79.57,204504.0,61.2535,61.346,61.2381,61.3306,204504.0
2016-06-24 09:30:00,76.63,77.33,76.46,77.33,249661.0,59.0645,59.604,58.9335,59.604,249661.0
2016-06-24 09:35:00,77.3,77.58,77.12,77.5,54193.0,59.5809,59.7967,59.4422,59.7351,54193.0
2016-06-24 09:40:00,77.53,77.77,77.38,77.65,69645.0,59.7582,59.9432,59.6426,59.8507,69645.0
2016-06-24 09:45:00,77.6,77.64,77.38,77.5,91047.0,59.8121,59.843,59.6426,59.7351,91047.0
2016-06-24 09:50:00,77.54,77.54,77.35,77.48,168559.0,59.7659,59.7659,59.6194,59.7196,168559.0
2016-06-24 09:55:00,77.5,77.65,77.47,77.61,152290.0,59.7351,59.8507,59.7119,59.8198,152290.0
2016-06-24 10:00:00,77.61,77.63,77.39,77.44,164149.0,59.8198,59.8353,59.6503,59.6888,164149.0
2016-06-24 10:05:00,77.46,77.48,77.14,77.22,84631.0,59.7042,59.7196,59.4576,59.5192,84631.0
2016-06-24 10:10:00,77.25,77.39,77.17,77.25,107780.0,59.5424,59.6503,59.4807,59.5424,107780.0
2016-06-24 10:15:00,77.24,77.26,77.02,77.03,106710.0,59.5347,59.5501,59.3651,59.3728,106710.0
2016-06-24 10:20:00,77.04,77.07,76.69,76.79,161500.0,59.3805,59.4036,59.1107,59.1878,161500.0
2016-06-24 10:25:00,76.79,77.01,76.68,76.99,168606.0,59.1878,59.3574,59.103,59.342,168606.0
2016-06-24 10:30:00,76.97,77.25,76.95,77.12,195263.0,59.3266,59.5424,59.3111,59.4422,195263.0
2016-06-24 10:35:00,77.1,77.3,77.07,77.3,175231.0,59.4268,59.5809,59.4036,59.5809,175231.0
2016-06-24 10:40:00,77.31,77.32,77.03,77.25,99230.0,59.5886,59.5963,59.3728,59.5424,99230.0
2016-06-24 10:45:00,77.25,77.3,77.19,77.29,44962.0,59.5424,59.5809,59.4961,59.5732,44962.0
2016-06-24 10:50:00,77.29,77.4,77.27,77.4,78421.0,59.5732,59.658,59.5578,59.658,78421.0
2016-06-24 10:55:00,77.39,77.43,77.15,77.19,56299.0,59.6503,59.6811,59.4653,59.4961,56299.0
2016-06-24 11:00:00,77.18,77.18,76.9,76.96,77650.0,59.4884,59.4884,59.2726,59.3188,77650.0
2016-06-24 11:05:00,76.97,77.22,76.94,77.21,63948.0,59.3266,59.5192,59.3034,59.5115,63948.0
2016-06-24 11:10:00,77.22,77.23,77.09,77.19,33679.0,59.5192,59.527,59.419,59.4961,33679.0
2016-06-24 11:15:00,77.17,77.2,77.02,77.04,55810.0,59.4807,59.5038,59.3651,59.3805,55810.0
2016-06-24 11:20:00,77.03,77.07,76.93,76.98,68244.0,59.3728,59.4036,59.2957,59.3343,68244.0
2016-06-24 11:25:00,76.98,77.09,76.93,77.08,63554.0,59.3343,59.419,59.2957,59.4113,63554.0
2016-06-24 11:30:00,77.08,77.23,77.07,77.15,46647.0,59.4113,59.527,59.4036,59.4653,46647.0
2016-06-24 11:35:00,77.16,77.24,77.09,77.23,47709.0,59.473,59.5347,59.419,59.527,47709.0
2016-06-24 11:40:00,77.23,77.35,77.2,77.31,51572.0,59.527,59.6194,59.5038,59.5886,51572.0
2016-06-24 11:45:00,77.32,77.48,77.17,77.18,52291.0,59.5963,59.7196,59.4807,59.4884,52291.0
2016-06-24 11:50:00,77.19,77.22,77.09,77.1,38813.0,59.4961,59.5192,59.419,59.4268,38813.0
2016-06-24 11:55:00,77.11,77.27,77.11,77.26,30834.0,59.4345,59.5578,59.4345,59.5501,30834.0
2016-06-24 12:00:00,77.26,77.34,77.13,77.2,35929.0,59.5501,59.6117,59.4499,59.5038,35929.0
2016-06-24 12:05:00,77.19,77.19,77.05,77.06,29522.0,59.4961,59.4961,59.3882,59.3959,29522.0
2016-06-24 12:10:00,77.06,77.07,76.87,76.96,58903.0,59.3959,59.4036,59.2495,59.3188,58903.0
2016-06-24 12:15:00,76.94,77.0,76.9,76.96,43103.0,59.3034,59.3497,59.2726,59.3188,43103.0
2016-06-24 12:20:00,76.97,77.11,76.97,77.01,40281.0,59.3266,59.4345,59.3266,59.3574,40281.0
2016-06-24 12:25:00,77.0,77.12,77.0,77.08,73379.0,59.3497,59.4422,59.3497,59.4113,73379.0
2016-06-24 12:30:00,77.08,77.09,76.94,76.96,38541.0,59.4113,59.419,59.3034,59.3188,38541.0
2016-06-24 12:35:00,76.94,77.05,76.91,77.02,50704.0,59.3034,59.3882,59.2803,59.3651,50704.0
2016-06-24 12:40:00,77.01,77.03,76.89,76.91,34437.0,59.3574,59.3728,59.2649,59.2803,34437.0
2016-06-24 12:45:00,76.9,76.95,76.83,76.94,104787.0,59.2726,59.3111,59.2186,59.3034,104787.0
2016-06-24 12:50:00,76.94,77.09,76.94,77.09,30773.0,59.3034,59.419,59.3034,59.419,30773.0
2016-06-24 12:55:00,77.08,77.19,77.08,77.16,36581.0,59.4113,59.4961,59.4113,59.473,36581.0
2016-06-24 13:00:00,77.16,77.26,77.11,77.19,56249.0,59.473,59.5501,59.4345,59.4961,56249.0
2016-06-24 13:05:00,77.19,77.2,77.02,77.03,29176.0,59.4961,59.5038,59.3651,59.3728,29176.0
2016-06-24 13:10:00,77.04,77.17,77.0,77.17,47148.0,59.3805,59.4807,59.3497,59.4807,47148.0
2016-06-24 13:15:00,77.17,77.24,77.1,77.16,46691.0,59.4807,59.5347,59.4268,59.473,46691.0
2016-06-24 13:20:00,77.15,77.17,77.07,77.12,32245.0,59.4653,59.4807,59.4036,59.4422,32245.0
2016-06-24 13:25:00,77.14,77.25,77.12,77.23,45297.0,59.4576,59.5424,59.4422,59.527,45297.0
2016-06-24 13:30:00,77.25,77.37,77.22,77.35,37205.0,59.5424,59.6349,59.5192,59.6194,37205.0
2016-06-24 13:35:00,77.35,77.42,77.35,77.39,41659.0,59.6194,59.6734,59.6194,59.6503,41659.0
2016-06-24 13:40:00,77.39,77.39,77.26,77.27,35751.0,59.6503,59.6503,59.5501,59.5578,35751.0
2016-06-24 13:45:00,77.28,77.3,77.19,77.27,39975.0,59.5655,59.5809,59.4961,59.5578,39975.0
2016-06-24 13:50:00,77.27,77.3,77.13,77.15,41949.0,59.5578,59.5809,59.4499,59.4653,41949.0
2016-06-24 13:55:00,77.15,77.19,77.08,77.17,38963.0,59.4653,59.4961,59.4113,59.4807,38963.0
2016-06-24 14:00:00,77.17,77.26,77.17,77.23,52881.0,59.4807,59.5501,59.4807,59.527,52881.0
2016-06-24 14:05:00,77.23,77.23,77.13,77.22,42565.0,59.527,59.527,59.4499,59.5192,42565.0
2016-06-24 14:10:00,77.23,77.27,77.15,77.19,55945.0,59.527,59.5578,59.4653,59.4961,55945.0
2016-06-24 14:15:00,77.19,77.19,77.03,77.03,47241.0,59.4961,59.4961,59.3728,59.3728,47241.0
2016-06-24 14:20:00,77.01,77.02,76.87,76.89,53099.0,59.3574,59.3651,59.2495,59.2649,53099.0
2016-06-24 14:25:00,76.88,76.96,76.81,76.86,81779.0,59.2572,59.3188,59.2032,59.2418,81779.0
2016-06-24 14:30:00,76.86,76.86,76.7,76.71,60055.0,59.2418,59.2418,59.1184,59.1262,60055.0
2016-06-24 14:35:00,76.71,76.78,76.64,76.76,52341.0,59.1262,59.1801,59.0722,59.1647,52341.0
2016-06-24 14:40:00,76.76,76.78,76.68,76.68,92958.0,59.1647,59.1801,59.103,59.103,92958.0
2016-06-24 14:45:00,76.67,76.74,76.54,76.74,70673.0,59.0953,59.1493,58.9951,59.1493,70673.0
2016-06-24 14:50:00,76.74,76.79,76.65,76.79,66992.0,59.1493,59.1878,59.0799,59.1878,66992.0
2016-06-24 14:55:00,76.79,76.87,76.72,76.74,62551.0,59.1878,59.2495,59.1339,59.1493,62551.0
2016-06-24 15:00:00,76.74,76.79,76.65,76.7,39489.0,59.1493,59.1878,59.0799,59.1184,39489.0
2016-06-24 15:05:00,76.7,76.72,76.61,76.66,49231.0,59.1184,59.1339,59.0491,59.0876,49231.0
2016-06-24 15:10:00,76.66,76.66,76.42,76.45,49618.0,59.0876,59.0876,58.9026,58.9257,49618.0
2016-06-24 15:15:00,76.44,76.5,76.23,76.27,135792.0,58.918,58.9643,58.7562,58.787,135792.0
2016-06-24 15:20:00,76.27,76.41,76.26,76.33,83998.0,58.787,58.8949,58.7793,58.8333,83998.0
2016-06-24 15:25:00,76.33,76.39,76.3,76.37,85060.0,58.8333,58.8795,58.8101,58.8641,85060.0
2016-06-24 15:30:00,76.37,76.45,76.28,76.41,154451.0,58.8641,58.9257,58.7947,58.8949,154451.0
2016-06-24 15:35:00,76.42,76.63,76.42,76.46,184477.0,58.9026,59.0645,58.9026,58.9335,184477.0
2016-06-24 15:40:00,76.45,76.8,76.44,76.66,149306.0,58.9257,59.1955,58.918,59.0876,149306.0
2016-06-24 15:45:00,76.67,76.87,76.64,76.78,357868.0,59.0953,59.2495,59.0722,59.1801,357868.0
2016-06-24 15:50:00,76.78,76.97,76.75,76.94,175772.0,59.1801,59.3266,59.157,59.3034,175772.0
2016-06-24 15:55:00,76.94,76.97,76.63,76.67,416455.0,59.3034,59.3266,59.0645,59.0953,416455.0
2016-06-27 09:30:00,75.41,75.52,75.16,75.45,221330.0,58.1241,58.2089,57.9314,58.155,221330.0
2016-06-27 09:35:00,75.42,75.7,75.41,75.41,78609.0,58.1319,58.3477,58.1241,58.1241,78609.0
2016-06-27 09:40:00,75.44,75.45,75.11,75.18,67854.0,58.1473,58.155,57.8929,57.9469,67854.0
2016-06-27 09:45:00,75.17,75.4,75.03,75.08,87107.0,57.9392,58.1164,57.8312,57.8698,87107.0
2016-06-27 09:50:00,75.1,75.3,75.07,75.16,57583.0,57.8852,58.0394,57.8621,57.9314,57583.0
2016-06-27 09:55:00,75.16,75.38,75.12,75.28,75395.0,57.9314,58.101,57.9006,58.0239,75395.0
2016-06-27 10:00:00,75.29,75.65,75.27,75.54,100478.0,58.0317,58.3091,58.0162,58.2243,100478.0
2016-06-27 10:05:00,75.51,75.58,75.44,75.5,90925.0,58.2012,58.2552,58.1473,58.1935,90925.0
2016-06-27 10:10:00,75.5,75.5,75.26,75.31,104712.0,58.1935,58.1935,58.0085,58.0471,104712.0
2016-06-27 10:15:00,75.3,75.35,75.17,75.19,96963.0,58.0394,58.0779,57.9392,57.9546,96963.0
2016-06-27 10:20:00,75.2,75.31,75.09,75.13,80411.0,57.9623,58.0471,57.8775,57.9083,80411.0
2016-06-27 10:25:00,75.12,75.12,75.0,75.06,141070.0,57.9006,57.9006,57.8081,57.8544,141070.0
2016-06-27 10:30:00,75.06,75.17,75.05,75.13,58978.0,57.8544,57.9392,57.8467,57.9083,58978.0
2016-06-27 10:35:00,75.14,75.24,75.1,75.11,50613.0,57.916,57.9931,57.8852,57.8929,50613.0
2016-06-27 10:40:00,75.13,75.25,75.02,75.09,61386.0,57.9083,58.0008,57.8235,57.8775,61386.0
2016-06-27 10:45:00,75.08,75.08,74.87,74.89,76106.0,57.8698,57.8698,57.7079,57.7233,76106.0
2016-06-27 10:50:00,74.89,74.9,74.75,74.84,65886.0,57.7233,57.731,57.6154,57.6848,65886.0
2016-06-27 10:55:00,74.84,74.85,74.72,74.79,64979.0,57.6848,57.6925,57.5923,57.6463,64979.0
2016-06-27 11:00:00,74.79,74.9,74.73,74.85,62696.0,57.6463,57.731,57.6,57.6925,62696.0
2016-06-27 11:05:00,74.87,75.01,74.83,74.96,38931.0,57.7079,57.8158,57.6771,57.7773,38931.0
2016-06-27 11:10:00,74.95,74.95,74.71,74.76,52128.0,57.7696,57.7696,57.5846,57.6231,52128.0
2016-06-27 11:15:00,74.75,74.78,74.67,74.71,39106.0,57.6154,57.6386,57.5538,57.5846,39106.0
2016-06-27 11:20:00,74.71,74.73,74.63,74.66,42023.0,57.5846,57.6,57.5229,57.5461,42023.0
2016-06-27 11:25:00,74.64,74.81,74.62,74.79,48489.0,57.5306,57.6617,57.5152,57.6463,48489.0
2016-06-27 11:30:00,74.78,75.07,74.78,75.03,39914.0,57.6386,57.8621,57.6386,57.8312,39914.0
2016-06-27 11:35:00,75.03,75.04,74.94,74.97,30958.0,57.8312,57.839,57.7619,57.785,30958.0
2016-06-27 11:40:00,74.96,75.02,74.9,74.99,31885.0,57.7773,57.8235,57.731,57.8004,31885.0
2016-06-27 11:45:00,74.98,75.09,74.94,74.96,31300.0,57.7927,57.8775,57.7619,57.7773,31300.0
2016-06-27 11:50:00,74.96,74.97,74.81,74.85,28935.0,57.7773,57.785,57.6617,57.6925,28935.0
2016-06-27 11:55:00,74.86,74.94,74.8,74.8,27527.0,57.7002,57.7619,57.654,57.654,27527.0
2016-06-27 12:00:00,74.81,74.92,74.75,74.92,38885.0,57.6617,57.7465,57.6154,57.7465,38885.0
2016-06-27 12:05:00,74.93,74.99,74.88,74.93,20431.0,57.7542,57.8004,57.7156,57.7542,20431.0
2016-06-27 12:10:00,74.92,74.92,74.8,74.86,37640.0,57.7465,57.7465,57.654,57.7002,37640.0
2016-06-27 12:15:00,74.85,74.94,74.83,74.89,35679.0,57.6925,57.7619,57.6771,57.7233,35679.0
2016-06-27 12:20:00,74.89,74.93,74.84,74.92,40432.0,57.7233,57.7542,57.6848,57.7465,40432.0
2016-06-27 12:25:00,74.92,75.1,74.88,75.1,91751.0,57.7465,57.8852,57.7156,57.8852,91751.0
2016-06-27 12:30:00,75.11,75.18,75.05,75.06,45652.0,57.8929,57.9469,57.8467,57.8544,45652.0
2016-06-27 12:35:00,75.06,75.13,74.95,74.97,32426.0,57.8544,57.9083,57.7696,57.785,32426.0
2016-06-27 12:40:00,74.95,74.96,74.8,74.81,51056.0,57.7696,57.7773,57.654,57.6617,51056.0
2016-06-27 12:45:00,74.81,74.83,74.74,74.79,25647.0,57.6617,57.6771,57.6077,57.6463,25647.0
2016-06-27 12:50:00,74.78,74.8,74.69,74.72,42090.0,57.6386,57.654,57.5692,57.5923,42090.0
2016-06-27 12:55:00,74.71,74.87,74.7,74.85,44499.0,57.5846,57.7079,57.5769,57.6925,44499.0
2016-06-27 13:00:00,74.85,75.01,74.84,74.96,61244.0,57.6925,57.8158,57.6848,57.7773,61244.0
2016-06-27 13:05:00,74.96,74.97,74.93,74.94,38735.0,57.7773,57.785,57.7542,57.7619,38735.0
2016-06-27 13:10:00,74.94,74.98,74.87,74.94,64147.0,57.7619,57.7927,57.7079,57.7619,64147.0
2016-06-27 13:15:00,74.93,75.06,74.93,74.99,51559.0,57.7542,57.8544,57.7542,57.8004,51559.0
2016-06-27 13:20:00,74.97,75.01,74.85,74.97,36096.0,57.785,57.8158,57.6925,57.785,36096.0
2016-06-27 13:25:00,74.96,74.99,74.83,74.84,42988.0,57.7773,57.8004,57.6771,57.6848,42988.0
2016-06-27 13:30:00,74.84,74.86,74.64,74.66,52379.0,57.6848,57.7002,57.5306,57.5461,52379.0
2016-06-27 13:35:00,74.66,74.73,74.62,74.65,34815.0,57.5461,57.6,57.5152,57.5384,34815.0
2016-06-27 13:40:00,74.64,74.65,74.53,74.58,44951.0,57.5306,57.5384,57.4459,57.4844,44951.0
2016-06-27 13:45:00,74.56,74.67,74.55,74.64,37293.0,57.469,57.5538,57.4613,57.5306,37293.0
2016-06-27 13:50:00,74.65,74.79,74.61,74.79,38543.0,57.5384,57.6463,57.5075,57.6463,38543.0
2016-06-27 13:55:00,74.79,74.84,74.7,74.78,49176.0,57.6463,57.6848,57.5769,57.6386,49176.0
2016-06-27 14:00:00,74.77,74.84,74.73,74.78,56980.0,57.6308,57.6848,57.6,57.6386,56980.0
2016-06-27 14:05:00,74.78,74.87,74.77,74.81,79815.0,57.6386,57.7079,57.6308,57.6617,79815.0
2016-06-27 14:10:00,74.8,74.8,74.71,74.73,81343.0,57.654,57.654,57.5846,57.6,81343.0
2016-06-27 14:15:00,74.73,74.77,74.66,74.69,71566.0,57.6,57.6308,57.5461,57.5692,71566.0
2016-06-27 14:20:00,74.69,74.74,74.62,74.65,54580.0,57.5692,57.6077,57.5152,57.5384,54580.0
2016-06-27 14:25:00,74.64,74.95,74.64,74.93,76377.0,57.5306,57.7696,57.5306,57.7542,76377.0
2016-06-27 14:30:00,74.93,74.98,74.88,74.9,48989.0,57.7542,57.7927,57.7156,57.731,48989.0
2016-06-27 14:35:00,74.91,75.18,74.91,75.09,61129.0,57.7388,57.9469,57.7388,57.8775,61129.0
2016-06-27 14:40:00,75.1,75.11,74.94,75.02,43717.0,57.8852,57.8929,57.7619,57.8235,43717.0
2016-06-27 14:45:00,75.03,75.06,74.85,74.91,47637.0,57.8312,57.8544,57.6925,57.7388,47637.0
2016-06-27 14:50:00,74.91,74.98,74.8,74.81,51238.0,57.7388,57.7927,57.654,57.6617,51238.0
2016-06-27 14:55:00,74.81,74.94,74.67,74.73,92797.0,57.6617,57.7619,57.5538,57.6,92797.0
2016-06-27 15:00:00,74.75,74.86,74.71,74.83,59973.0,57.6154,57.7002,57.5846,57.6771,59973.0
2016-06-27 15:05:00,74.83,74.9,74.75,74.82,73824.0,57.6771,57.731,57.6154,57.6694,73824.0
2016-06-27 15:10:00,74.83,75.01,74.81,74.98,62683.0,57.6771,57.8158,57.6617,57.7927,62683.0
2016-06-27 15:15:00,74.97,74.97,74.79,74.83,90395.0,57.785,57.785,57.6463,57.6771,90395.0
2016-06-27 15:20:00,74.84,74.84,74.58,74.64,102936.0,57.6848,57.6848,57.4844,57.5306,102936.0
2016-06-27 15:25:00,74.64,74.8,74.63,74.79,122111.0,57.5306,57.654,57.5229,57.6463,122111.0
2016-06-27 15:30:00,74.78,74.86,74.71,74.83,91578.0,57.6386,57.7002,57.5846,57.6771,91578.0
2016-06-27 15:35:00,74.82,74.99,74.78,74.95,168347.0,57.6694,57.8004,57.6386,57.7696,168347.0
2016-06-27 15:40:00,74.94,74.99,74.91,74.98,201296.0,57.7619,57.8004,57.7388,57.7927,201296.0
2016-06-27 15:45:00,74.98,75.17,74.95,75.17,259655.0,57.7927,57.9392,57.7696,57.9392,259655.0
2016-06-27 15:50:00,75.16,75.18,75.06,75.17,247871.0,57.9314,57.9469,57.8544,57.9392,247871.0
2016-06-27 15:55:00,75.18,75.19,75.02,75.09,367501.0,57.9469,57.9546,57.8235,57.8775,367501.0
2016-06-28 09:30:00,75.96,76.0,75.55,75.7,191131.0,58.5481,58.5789,58.2321,58.3477,191131.0
2016-06-28 09:35:00,75.72,75.8,75.52,75.59,62114.0,58.3631,58.4247,58.2089,58.2629,62114.0
2016-06-28 09:40:00,75.59,75.81,75.59,75.67,56449.0,58.2629,58.4325,58.2629,58.3245,56449.0
2016-06-28 09:45:00,75.66,75.94,75.66,75.91,104300.0,58.3168,58.5327,58.3168,58.5095,104300.0
2016-06-28 09:50:00,75.92,76.0,75.9,75.91,148756.0,58.5172,58.5789,58.5018,58.5095,148756.0
2016-06-28 09:55:00,75.9,76.0,75.85,75.97,59692.0,58.5018,58.5789,58.4633,58.5558,59692.0
2016-06-28 10:00:00,76.0,76.18,75.91,76.13,80779.0,58.5789,58.7176,58.5095,58.6791,80779.0
2016-06-28 10:05:00,76.13,76.14,75.88,75.88,55338.0,58.6791,58.6868,58.4864,58.4864,55338.0
2016-06-28 10:10:00,75.88,75.93,75.72,75.77,35483.0,58.4864,58.5249,58.3631,58.4016,35483.0
2016-06-28 10:15:00,75.78,75.95,75.77,75.86,59123.0,58.4093,58.5404,58.4016,58.471,59123.0
2016-06-28 10:20:00,75.87,75.96,75.81,75.86,50353.0,58.4787,58.5481,58.4325,58.471,50353.0
2016-06-28 10:25:00,75.87,75.87,75.67,75.72,52180.0,58.4787,58.4787,58.3245,58.3631,52180.0
2016-06-28 10:30:00,75.73,75.87,75.71,75.83,41479.0,58.3708,58.4787,58.3554,58.4479,41479.0
2016-06-28 10:35:00,75.83,75.9,75.75,75.77,39908.0,58.4479,58.5018,58.3862,58.4016,39908.0
2016-06-28 10:40:00,75.78,75.91,75.73,75.91,39820.0,58.4093,58.5095,58.3708,58.5095,39820.0
2016-06-28 10:45:00,75.89,75.99,75.84,75.93,38407.0,58.4941,58.5712,58.4556,58.5249,38407.0
2016-06-28 10:50:00,75.92,75.96,75.89,75.91,19280.0,58.5172,58.5481,58.4941,58.5095,19280.0
2016-06-28 10:55:00,75.92,75.92,75.71,75.74,27647.0,58.5172,58.5172,58.3554,58.3785,27647.0
2016-06-28 11:00:00,75.74,75.81,75.69,75.7,40339.0,58.3785,58.4325,58.34,58.3477,40339.0
2016-06-28 11:05:00,75.7,75.73,75.56,75.58,27195.0,58.3477,58.3708,58.2398,58.2552,27195.0
2016-06-28 11:10:00,75.58,75.7,75.58,75.66,28078.0,58.2552,58.3477,58.2552,58.3168,28078.0
2016-06-28 11:15:00,75.65,75.77,75.59,75.73,37186.0,58.3091,58.4016,58.2629,58.3708,37186.0
2016-06-28 11:20:00,75.71,75.83,75.64,75.67,40532.0,58.3554,58.4479,58.3014,58.3245,40532.0
2016-06-28 11:25:00,75.68,75.81,75.63,75.68,43231.0,58.3323,58.4325,58.2937,58.3323,43231.0
2016-06-28 11:30:00,75.69,75.77,75.66,75.73,45566.0,58.34,58.4016,58.3168,58.3708,45566.0
2016-06-28 11:35:00,75.73,75.8,75.72,75.75,31440.0,58.3708,58.4247,58.3631,58.3862,31440.0
2016-06-28 11:40:00,75.75,75.85,75.72,75.85,36174.0,58.3862,58.4633,58.3631,58.4633,36174.0
2016-06-28 11:45:00,75.84,75.98,75.83,75.98,53986.0,58.4556,58.5635,58.4479,58.5635,53986.0
2016-06-28 11:50:00,75.99,76.06,75.95,76.02,41530.0,58.5712,58.6251,58.5404,58.5943,41530.0
2016-06-28 11:55:00,76.02,76.2,76.02,76.18,34398.0,58.5943,58.7331,58.5943,58.7176,34398.0
2016-06-28 12:00:00,76.2,76.2,76.04,76.05,50826.0,58.7331,58.7331,58.6097,58.6174,50826.0
2016-06-28 12:05:00,76.05,76.14,76.04,76.06,34059.0,58.6174,58.6868,58.6097,58.6251,34059.0
2016-06-28 12:10:00,76.06,76.12,76.03,76.09,30157.0,58.6251,58.6714,58.602,58.6483,30157.0
2016-06-28 12:15:00,76.07,76.18,76.07,76.18,60152.0,58.6329,58.7176,58.6329,58.7176,60152.0
2016-06-28 12:20:00,76.17,76.24,76.14,76.19,47928.0,58.7099,58.7639,58.6868,58.7253,47928.0
2016-06-28 12:25:00,76.19,76.21,76.16,76.19,42639.0,58.7253,58.7408,58.7022,58.7253,42639.0
2016-06-28 12:30:00,76.19,76.26,76.16,76.26,37788.0,58.7253,58.7793,58.7022,58.7793,37788.0
2016-06-28 12:35:00,76.27,76.34,76.26,76.33,37787.0,58.787,58.841,58.7793,58.8333,37787.0
2016-06-28 12:40:00,76.34,76.41,76.34,76.4,38749.0,58.841,58.8949,58.841,58.8872,38749.0
2016-06-28 12:45:00,76.4,76.4,76.22,76.23,36207.0,58.8872,58.8872,58.7485,58.7562,36207.0
2016-06-28 12:50:00,76.22,76.34,76.21,76.32,35919.0,58.7485,58.841,58.7408,58.8255,35919.0
2016-06-28 12:55:00,76.31,76.37,76.24,76.27,65615.0,58.8178,58.8641,58.7639,58.787,65615.0
2016-06-28 13:00:00,76.27,76.28,76.22,76.25,27280.0,58.787,58.7947,58.7485,58.7716,27280.0
2016-06-28 13:05:00,76.26,76.29,76.11,76.15,51252.0,58.7793,58.8024,58.6637,58.6945,51252.0
2016-06-28 13:10:00,76.16,76.26,76.15,76.24,29800.0,58.7022,58.7793,58.6945,58.7639,29800.0
2016-06-28 13:15:00,76.24,76.26,76.2,76.22,51200.0,58.7639,58.7793,58.7331,58.7485,51200.0
2016-06-28 13:20:00,76.22,76.26,76.19,76.19,58862.0,58.7485,58.7793,58.7253,58.7253,58862.0
2016-06-28 13:25:00,76.19,76.21,76.12,76.12,30607.0,58.7253,58.7408,58.6714,58.6714,30607.0
2016-06-28 13:30:00,76.13,76.14,76.02,76.09,36068.0,58.6791,58.6868,58.5943,58.6483,36068.0
2016-06-28 13:35:00,76.08,76.18,76.08,76.17,29941.0,58.6406,58.7176,58.6406,58.7099,29941.0
2016-06-28 13:40:00,76.17,76.24,76.16,76.22,36939.0,58.7099,58.7639,58.7022,58.7485,36939.0
2016-06-28 13:45:00,76.22,76.25,76.18,76.19,51448.0,58.7485,58.7716,58.7176,58.7253,51448.0
2016-06-28 13:50:00,76.18,76.27,76.17,76.24,30655.0,58.7176,58.787,58.7099,58.7639,30655.0
2016-06-28 13:55:00,76.24,76.32,76.24,76.3,50306.0,58.7639,58.8255,58.7639,58.8101,50306.0
2016-06-28 14:00:00,76.31,76.31,76.25,76.25,50872.0,58.8178,58.8178,58.7716,58.7716,50872.0
2016-06-28 14:05:00,76.25,76.26,76.16,76.18,37679.0,58.7716,58.7793,58.7022,58.7176,37679.0
2016-06-28 14:10:00,76.16,76.21,76.07,76.08,34413.0,58.7022,58.7408,58.6329,58.6406,34413.0
2016-06-28 14:15:00,76.08,76.16,76.07,76.14,29253.0,58.6406,58.7022,58.6329,58.6868,29253.0
2016-06-28 14:20:00,76.14,76.16,76.07,76.08,25161.0,58.6868,58.7022,58.6329,58.6406,25161.0
2016-06-28 14:25:00,76.08,76.22,76.06,76.21,47144.0,58.6406,58.7485,58.6251,58.7408,47144.0
2016-06-28 14:30:00,76.21,76.43,76.2,76.4,49252.0,58.7408,58.9103,58.7331,58.8872,49252.0
2016-06-28 14:35:00,76.39,76.49,76.38,76.48,41599.0,58.8795,58.9566,58.8718,58.9489,41599.0
2016-06-28 14:40:00,76.48,76.52,76.45,76.48,56263.0,58.9489,58.9797,58.9257,58.9489,56263.0
2016-06-28 14:45:00,76.49,76.51,76.44,76.46,38064.0,58.9566,58.972,58.918,58.9335,38064.0
2016-06-28 14:50:00,76.45,76.59,76.45,76.56,53983.0,58.9257,59.0337,58.9257,59.0105,53983.0
2016-06-28 14:55:00,76.57,76.71,76.55,76.62,46858.0,59.0182,59.1262,59.0028,59.0568,46858.0
2016-06-28 15:00:00,76.62,76.64,76.55,76.58,58600.0,59.0568,59.0722,59.0028,59.026,58600.0
2016-06-28 15:05:00,76.58,76.69,76.58,76.59,50250.0,59.026,59.1107,59.026,59.0337,50250.0
2016-06-28 15:10:00,76.6,76.73,76.6,76.71,62693.0,59.0414,59.1416,59.0414,59.1262,62693.0
2016-06-28 15:15:00,76.7,76.7,76.54,76.55,44427.0,59.1184,59.1184,58.9951,59.0028,44427.0
2016-06-28 15:20:00,76.55,76.59,76.52,76.55,50732.0,59.0028,59.0337,58.9797,59.0028,50732.0
2016-06-28 15:25:00,76.55,76.56,76.44,76.48,36572.0,59.0028,59.0105,58.918,58.9489,36572.0
2016-06-28 15:30:00,76.49,76.59,76.44,76.45,68657.0,58.9566,59.0337,58.918,58.9257,68657.0
2016-06-28 15:35:00,76.45,76.57,76.45,76.52,82810.0,58.9257,59.0182,58.9257,58.9797,82810.0
2016-06-28 15:40:00,76.53,76.63,76.5,76.55,115577.0,58.9874,59.0645,58.9643,59.0028,115577.0
2016-06-28 15:45:00,76.56,76.65,76.52,76.57,133425.0,59.0105,59.0799,58.9797,59.0182,133425.0
2016-06-28 15:50:00,76.57,76.59,76.47,76.57,95125.0,59.0182,59.0337,58.9412,59.0182,95125.0
2016-06-28 15:55:00,76.58,76.65,76.54,76.63,239701.0,59.026,59.0799,58.9951,59.0645,239701.0
2016-06-29 09:30:00,77.53,77.93,77.4,77.79,195098.0,59.7582,60.0665,59.658,59.9586,195098.0
2016-06-29 09:35:00,77.79,77.9,77.54,77.81,124528.0,59.9586,60.0434,59.7659,59.974,124528.0
2016-06-29 09:40:00,77.77,77.78,77.45,77.68,112219.0,59.9432,59.9509,59.6965,59.8738,112219.0
2016-06-29 09:45:00,77.69,77.84,77.67,77.77,78604.0,59.8815,59.9971,59.8661,59.9432,78604.0
2016-06-29 09:50:00,77.77,77.91,77.73,77.81,126520.0,59.9432,60.0511,59.9123,59.974,126520.0
2016-06-29 09:55:00,77.83,78.2,77.8,78.15,134217.0,59.9894,60.2746,59.9663,60.2361,134217.0
2016-06-29 10:00:00,78.15,78.45,78.14,78.41,143942.0,60.2361,60.4673,60.2284,60.4365,143942.0
2016-06-29 10:05:00,78.4,78.5,78.28,78.42,74131.0,60.4288,60.5058,60.3363,60.4442,74131.0
2016-06-29 10:10:00,78.43,78.6,78.43,78.53,54656.0,60.4519,60.5829,60.4519,60.529,54656.0
2016-06-29 10:15:00,78.53,78.55,78.32,78.35,62797.0,60.529,60.5444,60.3671,60.3902,62797.0
2016-06-29 10:20:00,78.36,78.42,78.29,78.29,46153.0,60.3979,60.4442,60.344,60.344,46153.0
2016-06-29 10:25:00,78.28,78.29,78.16,78.27,61232.0,60.3363,60.344,60.2438,60.3286,61232.0
2016-06-29 10:30:00,78.27,78.66,78.21,78.52,81713.0,60.3286,60.6292,60.2823,60.5213,81713.0
2016-06-29 10:35:00,78.51,78.63,78.47,78.49,40912.0,60.5135,60.606,60.4827,60.4981,40912.0
2016-06-29 10:40:00,78.49,78.6,78.46,78.51,60107.0,60.4981,60.5829,60.475,60.5135,60107.0
2016-06-29 10:45:00,78.51,78.82,78.46,78.82,118902.0,60.5135,60.7525,60.475,60.7525,118902.0
2016-06-29 10:50:00,78.82,78.83,78.61,78.61,62491.0,60.7525,60.7602,60.5906,60.5906,62491.0
2016-06-29 10:55:00,78.61,78.89,78.61,78.85,63056.0,60.5906,60.8064,60.5906,60.7756,63056.0
2016-06-29 11:00:00,78.85,78.88,78.76,78.83,58192.0,60.7756,60.7987,60.7062,60.7602,58192.0
2016-06-29 11:05:00,78.84,78.84,78.53,78.55,43201.0,60.7679,60.7679,60.529,60.5444,43201.0
2016-06-29 11:10:00,78.55,78.68,78.54,78.6,37741.0,60.5444,60.6446,60.5367,60.5829,37741.0
2016-06-29 11:15:00,78.6,78.71,78.59,78.7,44778.0,60.5829,60.6677,60.5752,60.66,44778.0
2016-06-29 11:20:00,78.7,78.74,78.59,78.66,39573.0,60.66,60.6908,60.5752,60.6292,39573.0
2016-06-29 11:25:00,78.67,78.7,78.48,78.55,72292.0,60.6369,60.66,60.4904,60.5444,72292.0
2016-06-29 11:30:00,78.57,78.63,78.51,78.51,55446.0,60.5598,60.606,60.5135,60.5135,55446.0
2016-06-29 11:35:00,78.52,78.57,78.37,78.47,32696.0,60.5213,60.5598,60.4056,60.4827,32696.0
2016-06-29 11:40:00,78.49,78.5,78.4,78.4,25388.0,60.4981,60.5058,60.4288,60.4288,25388.0
2016-06-29 11:45:00,78.41,78.44,78.33,78.4,50212.0,60.4365,60.4596,60.3748,60.4288,50212.0
2016-06-29 11:50:00,78.4,78.47,78.36,78.46,39288.0,60.4288,60.4827,60.3979,60.475,39288.0
2016-06-29 11:55:00,78.46,78.55,78.45,78.46,66699.0,60.475,60.5444,60.4673,60.475,66699.0
2016-06-29 12:00:00,78.46,78.52,78.44,78.46,23059.0,60.475,60.5213,60.4596,60.475,23059.0
2016-06-29 12:05:00,78.45,78.5,78.4,78.42,25511.0,60.4673,60.5058,60.4288,60.4442,25511.0
2016-06-29 12:10:00,78.42,78.43,78.38,78.38,19061.0,60.4442,60.4519,60.4133,60.4133,19061.0
2016-06-29 12:15:00,78.37,78.39,78.28,78.34,43414.0,60.4056,60.4211,60.3363,60.3825,43414.0
2016-06-29 12:20:00,78.33,78.46,78.32,78.44,25096.0,60.3748,60.475,60.3671,60.4596,25096.0
2016-06-29 12:25:00,78.43,78.49,78.41,78.47,32895.0,60.4519,60.4981,60.4365,60.4827,32895.0
2016-06-29 12:30:00,78.46,78.46,78.3,78.3,23930.0,60.475,60.475,60.3517,60.3517,23930.0
2016-06-29 12:35:00,78.31,78.4,78.3,78.39,27749.0,60.3594,60.4288,60.3517,60.4211,27749.0
2016-06-29 12:40:00,78.39,78.39,78.27,78.27,22811.0,60.4211,60.4211,60.3286,60.3286,22811.0
2016-06-29 12:45:00,78.26,78.35,78.23,78.25,26821.0,60.3209,60.3902,60.2977,60.3131,26821.0
2016-06-29 12:50:00,78.25,78.25,78.17,78.21,26585.0,60.3131,60.3131,60.2515,60.2823,26585.0
2016-06-29 12:55:00,78.22,78.27,78.17,78.19,31530.0,60.29,60.3286,60.2515,60.2669,31530.0
2016-06-29 13:00:00,78.2,78.22,78.16,78.21,26416.0,60.2746,60.29,60.2438,60.2823,26416.0
2016-06-29 13:05:00,78.21,78.22,78.09,78.09,31235.0,60.2823,60.29,60.1898,60.1898,31235.0
2016-06-29 13:10:00,78.08,78.12,78.05,78.08,29453.0,60.1821,60.2129,60.159,60.1821,29453.0
2016-06-29 13:15:00,78.08,78.09,78.01,78.06,24100.0,60.1821,60.1898,60.1282,60.1667,24100.0
2016-06-29 13:20:00,78.06,78.14,78.06,78.08,37841.0,60.1667,60.2284,60.1667,60.1821,37841.0
2016-06-29 13:25:00,78.09,78.11,78.02,78.04,38983.0,60.1898,60.2052,60.1359,60.1513,38983.0
2016-06-29 13:30:00,78.04,78.09,78.04,78.06,49290.0,60.1513,60.1898,60.1513,60.1667,49290.0
2016-06-29 13:35:00,78.05,78.09,78.02,78.03,42803.0,60.159,60.1898,60.1359,60.1436,42803.0
2016-06-29 13:40:00,78.03,78.16,78.03,78.16,45035.0,60.1436,60.2438,60.1436,60.2438,45035.0
2016-06-29 13:45:00,78.16,78.19,78.11,78.12,44164.0,60.2438,60.2669,60.2052,60.2129,44164.0
2016-06-29 13:50:00,78.12,78.19,78.08,78.19,33455.0,60.2129,60.2669,60.1821,60.2669,33455.0
2016-06-29 13:55:00,78.18,78.22,78.15,78.22,110780.0,60.2592,60.29,60.2361,60.29,110780.0
2016-06-29 14:00:00,78.22,78.26,78.2,78.24,56010.0,60.29,60.3209,60.2746,60.3054,56010.0
2016-06-29 14:05:00,78.24,78.25,78.15,78.21,69025.0,60.3054,60.3131,60.2361,60.2823,69025.0
2016-06-29 14:10:00,78.21,78.31,78.21,78.29,54252.0,60.2823,60.3594,60.2823,60.344,54252.0
2016-06-29 14:15:00,78.28,78.34,78.24,78.24,43731.0,60.3363,60.3825,60.3054,60.3054,43731.0
2016-06-29 14:20:00,78.24,78.47,78.24,78.41,80348.0,60.3054,60.4827,60.3054,60.4365,80348.0
2016-06-29 14:25:00,78.42,78.43,78.3,78.33,30661.0,60.4442,60.4519,60.3517,60.3748,30661.0
2016-06-29 14:30:00,78.33,78.4,78.28,78.3,62198.0,60.3748,60.4288,60.3363,60.3517,62198.0
2016-06-29 14:35:00,78.3,78.39,78.29,78.36,37211.0,60.3517,60.4211,60.344,60.3979,37211.0
2016-06-29 14:40:00,78.35,78.38,78.34,78.37,22675.0,60.3902,60.4133,60.3825,60.4056,22675.0
2016-06-29 14:45:00,78.38,78.46,78.31,78.34,53663.0,60.4133,60.475,60.3594,60.3825,53663.0
2016-06-29 14:50:00,78.34,78.37,78.25,78.26,33560.0,60.3825,60.4056,60.3131,60.3209,33560.0
2016-06-29 14:55:00,78.27,78.41,78.27,78.39,32430.0,60.3286,60.4365,60.3286,60.4211,32430.0
2016-06-29 15:00:00,78.39,78.44,78.35,78.42,34192.0,60.4211,60.4596,60.3902,60.4442,34192.0
2016-06-29 15:05:00,78.42,78.43,78.27,78.28,47800.0,60.4442,60.4519,60.3286,60.3363,47800.0
2016-06-29 15:10:00,78.29,78.32,78.23,78.23,33216.0,60.344,60.3671,60.2977,60.2977,33216.0
2016-06-29 15:15:00,78.23,78.29,78.17,78.22,54950.0,60.2977,60.344,60.2515,60.29,54950.0
2016-06-29 15:20:00,78.21,78.21,78.07,78.08,54188.0,60.2823,60.2823,60.1744,60.1821,54188.0
2016-06-29 15:25:00,78.09,78.16,78.06,78.15,47752.0,60.1898,60.2438,60.1667,60.2361,47752.0
2016-06-29 15:30:00,78.15,78.16,78.02,78.1,62305.0,60.2361,60.2438,60.1359,60.1975,62305.0
2016-06-29 15:35:00,78.1,78.12,77.94,77.95,106683.0,60.1975,60.2129,60.0742,60.0819,106683.0
2016-06-29 15:40:00,77.95,78.01,77.88,77.91,91937.0,60.0819,60.1282,60.028,60.0511,91937.0
2016-06-29 15:45:00,77.9,77.92,77.83,77.87,136732.0,60.0434,60.0588,59.9894,60.0202,136732.0
2016-06-29 15:50:00,77.87,77.92,77.82,77.87,131291.0,60.0202,60.0588,59.9817,60.0202,131291.0
2016-06-29 15:55:00,77.88,77.9,77.78,77.83,242386.0,60.028,60.0434,59.9509,59.9894,242386.0
2016-06-30 09:30:00,77.96,78.2,77.85,78.14,143538.0,60.0896,60.2746,60.0048,60.2284,143538.0
2016-06-30 09:35:00,78.18,78.38,78.13,78.3,96124.0,60.2592,60.4133,60.2207,60.3517,96124.0
2016-06-30 09:40:00,78.29,78.38,78.07,78.14,49278.0,60.344,60.4133,60.1744,60.2284,49278.0
2016-06-30 09:45:00,78.15,78.39,78.11,78.31,84551.0,60.2361,60.4211,60.2052,60.3594,84551.0
2016-06-30 09:50:00,78.3,78.38,78.14,78.32,50981.0,60.3517,60.4133,60.2284,60.3671,50981.0
2016-06-30 09:55:00,78.34,78.39,78.21,78.38,53653.0,60.3825,60.4211,60.2823,60.4133,53653.0
2016-06-30 10:00:00,78.39,78.48,78.33,78.43,50660.0,60.4211,60.4904,60.3748,60.4519,50660.0
2016-06-30 10:05:00,78.43,78.43,78.25,78.39,48951.0,60.4519,60.4519,60.3131,60.4211,48951.0
2016-06-30 10:10:00,78.41,78.6,78.41,78.6,51235.0,60.4365,60.5829,60.4365,60.5829,51235.0
2016-06-30 10:15:00,78.6,78.67,78.45,78.46,34199.0,60.5829,60.6369,60.4673,60.475,34199.0
2016-06-30 10:20:00,78.46,78.48,78.3,78.45,28837.0,60.475,60.4904,60.3517,60.4673,28837.0
2016-06-30 10:25:00,78.42,78.42,78.18,78.21,37118.0,60.4442,60.4442,60.2592,60.2823,37118.0
2016-06-30 10:30:00,78.22,78.36,78.2,78.21,78453.0,60.29,60.3979,60.2746,60.2823,78453.0
2016-06-30 10:35:00,78.2,78.37,78.19,78.33,36895.0,60.2746,60.4056,60.2669,60.3748,36895.0
2016-06-30 10:40:00,78.33,78.52,78.23,78.5,51065.0,60.3748,60.5213,60.2977,60.5058,51065.0
2016-06-30 10:45:00,78.49,78.55,78.45,78.55,30651.0,60.4981,60.5444,60.4673,60.5444,30651.0
2016-06-30 10:50:00,78.54,78.57,78.47,78.49,40015.0,60.5367,60.5598,60.4827,60.4981,40015.0
2016-06-30 10:55:00,78.5,78.7,78.49,78.67,44450.0,60.5058,60.66,60.4981,60.6369,44450.0
2016-06-30 11:00:00,78.67,78.68,78.54,78.62,42734.0,60.6369,60.6446,60.5367,60.5983,42734.0
2016-06-30 11:05:00,78.61,78.87,78.59,78.86,57112.0,60.5906,60.791,60.5752,60.7833,57112.0
2016-06-30 11:10:00,78.85,78.92,78.78,78.87,27118.0,60.7756,60.8296,60.7217,60.791,27118.0
2016-06-30 11:15:00,78.89,78.93,78.7,78.72,22532.0,60.8064,60.8373,60.66,60.6754,22532.0
2016-06-30 11:20:00,78.73,78.76,78.63,78.7,23152.0,60.6831,60.7062,60.606,60.66,23152.0
2016-06-30 11:25:00,78.7,78.81,78.68,78.79,22354.0,60.66,60.7448,60.6446,60.7294,22354.0
2016-06-30 11:30:00,78.81,78.92,78.78,78.82,25783.0,60.7448,60.8296,60.7217,60.7525,25783.0
2016-06-30 11:35:00,78.81,78.85,78.7,78.76,23105.0,60.7448,60.7756,60.66,60.7062,23105.0
2016-06-30 11:40:00,78.76,78.77,78.61,78.61,25685.0,60.7062,60.7139,60.5906,60.5906,25685.0
2016-06-30 11:45:00,78.6,78.69,78.59,78.68,15251.0,60.5829,60.6523,60.5752,60.6446,15251.0
2016-06-30 11:50:00,78.69,78.74,78.65,78.67,24472.0,60.6523,60.6908,60.6215,60.6369,24472.0
2016-06-30 11:55:00,78.67,78.72,78.58,78.71,48752.0,60.6369,60.6754,60.5675,60.6677,48752.0
2016-06-30 12:00:00,78.7,78.81,78.68,78.68,32421.0,60.66,60.7448,60.6446,60.6446,32421.0
2016-06-30 12:05:00,78.68,78.68,78.58,78.67,30575.0,60.6446,60.6446,60.5675,60.6369,30575.0
2016-06-30 12:10:00,78.69,78.77,78.68,78.74,19303.0,60.6523,60.7139,60.6446,60.6908,19303.0
2016-06-30 12:15:00,78.77,78.87,78.7,78.87,20991.0,60.7139,60.791,60.66,60.791,20991.0
2016-06-30 12:20:00,78.86,78.91,78.79,78.91,18960.0,60.7833,60.8219,60.7294,60.8219,18960.0
2016-06-30 12:25:00,78.9,78.97,78.87,78.9,28873.0,60.8141,60.8681,60.791,60.8141,28873.0
2016-06-30 12:30:00,78.89,78.97,78.89,78.94,26090.0,60.8064,60.8681,60.8064,60.845,26090.0
2016-06-30 12:35:00,78.93,78.99,78.91,78.95,32549.0,60.8373,60.8835,60.8219,60.8527,32549.0
2016-06-30 12:40:00,78.94,78.97,78.82,78.85,16412.0,60.845,60.8681,60.7525,60.7756,16412.0
2016-06-30 12:45:00,78.85,78.92,78.83,78.91,15333.0,60.7756,60.8296,60.7602,60.8219,15333.0
2016-06-30 12:50:00,78.93,79.04,78.93,78.98,41227.0,60.8373,60.9221,60.8373,60.8758,41227.0
2016-06-30 12:55:00,78.98,79.04,78.97,79.0,18710.0,60.8758,60.9221,60.8681,60.8912,18710.0
2016-06-30 13:00:00,78.98,79.06,78.98,79.04,31838.0,60.8758,60.9375,60.8758,60.9221,31838.0
2016-06-30 13:05:00,79.03,79.06,79.0,79.03,34840.0,60.9143,60.9375,60.8912,60.9143,34840.0
2016-06-30 13:10:00,79.03,79.03,78.91,78.94,19360.0,60.9143,60.9143,60.8219,60.845,19360.0
2016-06-30 13:15:00,78.93,78.97,78.92,78.94,24033.0,60.8373,60.8681,60.8296,60.845,24033.0
2016-06-30 13:20:00,78.93,78.94,78.79,78.81,32934.0,60.8373,60.845,60.7294,60.7448,32934.0
2016-06-30 13:25:00,78.81,78.88,78.79,78.83,20092.0,60.7448,60.7987,60.7294,60.7602,20092.0
2016-06-30 13:30:00,78.84,78.87,78.73,78.74,23470.0,60.7679,60.791,60.6831,60.6908,23470.0
2016-06-30 13:35:00,78.73,78.77,78.71,78.73,31628.0,60.6831,60.7139,60.6677,60.6831,31628.0
2016-06-30 13:40:00,78.73,78.77,78.7,78.74,34820.0,60.6831,60.7139,60.66,60.6908,34820.0
2016-06-30 13:45:00,78.74,78.76,78.71,78.75,49796.0,60.6908,60.7062,60.6677,60.6985,49796.0
2016-06-30 13:50:00,78.75,78.76,78.69,78.69,47712.0,60.6985,60.7062,60.6523,60.6523,47712.0
2016-06-30 13:55:00,78.7,78.74,78.66,78.73,55883.0,60.66,60.6908,60.6292,60.6831,55883.0
2016-06-30 14:00:00,78.72,78.77,78.69,78.77,62745.0,60.6754,60.7139,60.6523,60.7139,62745.0
2016-06-30 14:05:00,78.76,78.85,78.72,78.83,39985.0,60.7062,60.7756,60.6754,60.7602,39985.0
2016-06-30 14:10:00,78.85,78.97,78.84,78.94,43001.0,60.7756,60.8681,60.7679,60.845,43001.0
2016-06-30 14:15:00,78.96,79.06,78.93,79.05,38742.0,60.8604,60.9375,60.8373,60.9298,38742.0
2016-06-30 14:20:00,79.06,79.14,79.04,79.08,43853.0,60.9375,60.9991,60.9221,60.9529,43853.0
2016-06-30 14:25:00,79.08,79.08,78.75,78.78,34956.0,60.9529,60.9529,60.6985,60.7217,34956.0
2016-06-30 14:30:00,78.78,78.81,78.67,78.67,51000.0,60.7217,60.7448,60.6369,60.6369,51000.0
2016-06-30 14:35:00,78.67,78.74,78.67,78.73,38876.0,60.6369,60.6908,60.6369,60.6831,38876.0
2016-06-30 14:40:00,78.72,78.82,78.72,78.72,55944.0,60.6754,60.7525,60.6754,60.6754,55944.0
2016-06-30 14:45:00,78.72,78.76,78.72,78.74,40862.0,60.6754,60.7062,60.6754,60.6908,40862.0
2016-06-30 14:50:00,78.74,78.85,78.72,78.83,35013.0,60.6908,60.7756,60.6754,60.7602,35013.0
2016-06-30 14:55:00,78.82,78.91,78.82,78.91,26838.0,60.7525,60.8219,60.7525,60.8219,26838.0
2016-06-30 15:00:00,78.93,78.96,78.89,78.92,31967.0,60.8373,60.8604,60.8064,60.8296,31967.0
2016-06-30 15:05:00,78.94,79.02,78.94,79.02,30610.0,60.845,60.9066,60.845,60.9066,30610.0
2016-06-30 15:10:00,79.01,79.01,78.91,78.97,23779.0,60.8989,60.8989,60.8219,60.8681,23779.0
2016-06-30 15:15:00,78.96,78.98,78.87,78.93,25391.0,60.8604,60.8758,60.791,60.8373,25391.0
2016-06-30 15:20:00,78.93,78.97,78.88,78.96,32204.0,60.8373,60.8681,60.7987,60.8604,32204.0
2016-06-30 15:25:00,78.96,79.08,78.95,79.06,44003.0,60.8604,60.9529,60.8527,60.9375,44003.0
2016-06-30 15:30:00,79.06,79.1,79.04,79.08,51159.0,60.9375,60.9683,60.9221,60.9529,51159.0
2016-06-30 15:35:00,79.08,79.11,79.0,79.09,48873.0,60.9529,60.976,60.8912,60.9606,48873.0
2016-06-30 15:40:00,79.09,79.11,78.93,78.94,61034.0,60.9606,60.976,60.8373,60.845,61034.0
2016-06-30 15:45:00,78.94,78.98,78.9,78.92,93763.0,60.845,60.8758,60.8141,60.8296,93763.0
2016-06-30 15:50:00,78.91,78.99,78.91,78.99,108589.0,60.8219,60.8835,60.8219,60.8835,108589.0
2016-06-30 15:55:00,78.99,79.09,78.9,79.09,245757.0,60.8835,60.9606,60.8141,60.9606,245757.0
2016-07-01 09:30:00,79.14,79.67,79.01,79.67,136775.0,60.9991,61.4076,60.8989,61.4076,136775.0
2016-07-01 09:35:00,79.61,79.79,79.48,79.6,47282.0,61.3614,61.5001,61.2612,61.3537,47282.0
2016-07-01 09:40:00,79.6,79.61,79.43,79.46,34088.0,61.3537,61.3614,61.2227,61.2458,34088.0
2016-07-01 09:45:00,79.46,79.57,79.38,79.45,53037.0,61.2458,61.3306,61.1841,61.2381,53037.0
2016-07-01 09:50:00,79.47,79.51,79.34,79.39,71822.0,61.2535,61.2843,61.1533,61.1918,71822.0
2016-07-01 09:55:00,79.35,79.46,79.27,79.41,35903.0,61.161,61.2458,61.0993,61.2072,35903.0
2016-07-01 10:00:00,79.42,79.6,79.39,79.51,68243.0,61.215,61.3537,61.1918,61.2843,68243.0
2016-07-01 10:05:00,79.53,79.59,79.48,79.52,26577.0,61.2997,61.346,61.2612,61.292,26577.0
2016-07-01 10:10:00,79.5,79.66,79.45,79.63,29485.0,61.2766,61.3999,61.2381,61.3768,29485.0
2016-07-01 10:15:00,79.63,79.76,79.6,79.74,34837.0,61.3768,61.477,61.3537,61.4616,34837.0
2016-07-01 10:20:00,79.73,79.8,79.63,79.7,25391.0,61.4539,61.5078,61.3768,61.4308,25391.0
2016-07-01 10:25:00,79.72,79.82,79.7,79.7,31481.0,61.4462,61.5233,61.4308,61.4308,31481.0
2016-07-01 10:30:00,79.71,79.72,79.59,79.7,34859.0,61.4385,61.4462,61.346,61.4308,34859.0
2016-07-01 10:35:00,79.71,79.81,79.67,79.69,27722.0,61.4385,61.5156,61.4076,61.4231,27722.0
2016-07-01 10:40:00,79.69,79.76,79.65,79.69,19774.0,61.4231,61.477,61.3922,61.4231,19774.0
2016-07-01 10:45:00,79.68,79.82,79.66,79.82,29872.0,61.4154,61.5233,61.3999,61.5233,29872.0
2016-07-01 10:50:00,79.82,79.85,79.69,79.69,31274.0,61.5233,61.5464,61.4231,61.4231,31274.0
2016-07-01 10:55:00,79.7,79.71,79.59,79.71,20843.0,61.4308,61.4385,61.346,61.4385,20843.0
2016-07-01 11:00:00,79.71,79.86,79.7,79.85,44959.0,61.4385,61.5541,61.4308,61.5464,44959.0
2016-07-01 11:05:00,79.86,79.91,79.69,79.72,45202.0,61.5541,61.5926,61.4231,61.4462,45202.0
2016-07-01 11:10:00,79.73,79.73,79.56,79.66,50421.0,61.4539,61.4539,61.3229,61.3999,50421.0
2016-07-01 11:15:00,79.66,79.7,79.58,79.66,49909.0,61.3999,61.4308,61.3383,61.3999,49909.0
2016-07-01 11:20:00,79.66,79.67,79.44,79.45,61889.0,61.3999,61.4076,61.2304,61.2381,61889.0
2016-07-01 11:25:00,79.44,79.61,79.43,79.51,45265.0,61.2304,61.3614,61.2227,61.2843,45265.0
2016-07-01 11:30:00,79.52,79.53,79.39,79.45,49632.0,61.292,61.2997,61.1918,61.2381,49632.0
2016-07-01 11:35:00,79.45,79.48,79.36,79.36,32368.0,61.2381,61.2612,61.1687,61.1687,32368.0
2016-07-01 11:40:00,79.37,79.41,79.33,79.39,37626.0,61.1764,61.2072,61.1456,61.1918,37626.0
2016-07-01 11:45:00,79.39,79.43,79.28,79.42,24868.0,61.1918,61.2227,61.107,61.215,24868.0
2016-07-01 11:50:00,79.43,79.5,79.35,79.37,19638.0,61.2227,61.2766,61.161,61.1764,19638.0
2016-07-01 11:55:00,79.36,79.42,79.33,79.37,36380.0,61.1687,61.215,61.1456,61.1764,36380.0
2016-07-01 12:00:00,79.36,79.46,79.29,79.3,28218.0,61.1687,61.2458,61.1148,61.1225,28218.0
2016-07-01 12:05:00,79.31,79.37,79.24,79.29,28031.0,61.1302,61.1764,61.0762,61.1148,28031.0
2016-07-01 12:10:00,79.31,79.36,79.27,79.3,37068.0,61.1302,61.1687,61.0993,61.1225,37068.0
2016-07-01 12:15:00,79.29,79.33,79.27,79.3,22743.0,61.1148,61.1456,61.0993,61.1225,22743.0
2016-07-01 12:20:00,79.29,79.31,79.25,79.25,31692.0,61.1148,61.1302,61.0839,61.0839,31692.0
2016-07-01 12:25:00,79.25,79.38,79.2,79.33,23467.0,61.0839,61.1841,61.0454,61.1456,23467.0
2016-07-01 12:30:00,79.34,79.35,79.29,79.33,17607.0,61.1533,61.161,61.1148,61.1456,17607.0
2016-07-01 12:35:00,79.32,79.39,79.29,79.3,16096.0,61.1379,61.1918,61.1148,61.1225,16096.0
2016-07-01 12:40:00,79.3,79.37,79.27,79.36,17640.0,61.1225,61.1764,61.0993,61.1687,17640.0
2016-07-01 12:45:00,79.37,79.37,79.25,79.25,30702.0,61.1764,61.1764,61.0839,61.0839,30702.0
2016-07-01 12:50:00,79.24,79.36,79.24,79.27,28975.0,61.0762,61.1687,61.0762,61.0993,28975.0
2016-07-01 12:55:00,79.28,79.34,79.25,79.25,26826.0,61.107,61.1533,61.0839,61.0839,26826.0
2016-07-01 13:00:00,79.24,79.29,79.19,79.28,41542.0,61.0762,61.1148,61.0377,61.107,41542.0
2016-07-01 13:05:00,79.29,79.38,79.27,79.27,23319.0,61.1148,61.1841,61.0993,61.0993,23319.0
2016-07-01 13:10:00,79.27,79.31,79.22,79.24,39404.0,61.0993,61.1302,61.0608,61.0762,39404.0
2016-07-01 13:15:00,79.25,79.28,79.23,79.27,44606.0,61.0839,61.107,61.0685,61.0993,44606.0
2016-07-01 13:20:00,79.27,79.27,79.23,79.24,22424.0,61.0993,61.0993,61.0685,61.0762,22424.0
2016-07-01 13:25:00,79.25,79.28,79.22,79.24,18991.0,61.0839,61.107,61.0608,61.0762,18991.0
2016-07-01 13:30:00,79.24,79.33,79.2,79.33,33523.0,61.0762,61.1456,61.0454,61.1456,33523.0
2016-07-01 13:35:00,79.33,79.37,79.25,79.27,25903.0,61.1456,61.1764,61.0839,61.0993,25903.0
2016-07-01 13:40:00,79.26,79.27,79.2,79.26,35374.0,61.0916,61.0993,61.0454,61.0916,35374.0
2016-07-01 13:45:00,79.26,79.27,79.19,79.24,34924.0,61.0916,61.0993,61.0377,61.0762,34924.0
2016-07-01 13:50:00,79.24,79.27,79.21,79.26,29792.0,61.0762,61.0993,61.0531,61.0916,29792.0
2016-07-01 13:55:00,79.26,79.36,79.26,79.33,37118.0,61.0916,61.1687,61.0916,61.1456,37118.0
2016-07-01 14:00:00,79.33,79.33,79.26,79.26,41348.0,61.1456,61.1456,61.0916,61.0916,41348.0
2016-07-01 14:05:00,79.26,79.27,79.2,79.21,37118.0,61.0916,61.0993,61.0454,61.0531,37118.0
2016-07-01 14:10:00,79.21,79.27,79.16,79.19,30314.0,61.0531,61.0993,61.0145,61.0377,30314.0
2016-07-01 14:15:00,79.19,79.24,79.18,79.24,19607.0,61.0377,61.0762,61.03,61.0762,19607.0
2016-07-01 14:20:00,79.24,79.26,79.19,79.26,22904.0,61.0762,61.0916,61.0377,61.0916,22904.0
2016-07-01 14:25:00,79.25,79.35,79.21,79.32,36027.0,61.0839,61.161,61.0531,61.1379,36027.0
2016-07-01 14:30:00,79.31,79.33,79.26,79.26,13620.0,61.1302,61.1456,61.0916,61.0916,13620.0
2016-07-01 14:35:00,79.26,79.3,79.23,79.27,14464.0,61.0916,61.1225,61.0685,61.0993,14464.0
2016-07-01 14:40:00,79.26,79.26,79.15,79.15,17158.0,61.0916,61.0916,61.0068,61.0068,17158.0
2016-07-01 14:45:00,79.14,79.24,79.14,79.24,13752.0,60.9991,61.0762,60.9991,61.0762,13752.0
2016-07-01 14:50:00,79.25,79.31,79.22,79.22,18704.0,61.0839,61.1302,61.0608,61.0608,18704.0
2016-07-01 14:55:00,79.22,79.31,79.2,79.3,24268.0,61.0608,61.1302,61.0454,61.1225,24268.0
2016-07-01 15:00:00,79.3,79.32,79.26,79.27,32918.0,61.1225,61.1379,61.0916,61.0993,32918.0
2016-07-01 15:05:00,79.28,79.44,79.28,79.4,28429.0,61.107,61.2304,61.107,61.1995,28429.0
2016-07-01 15:10:00,79.39,79.43,79.37,79.4,55651.0,61.1918,61.2227,61.1764,61.1995,55651.0
2016-07-01 15:15:00,79.4,79.48,79.4,79.47,37043.0,61.1995,61.2612,61.1995,61.2535,37043.0
2016-07-01 15:20:00,79.47,79.5,79.46,79.46,36175.0,61.2535,61.2766,61.2458,61.2458,36175.0
2016-07-01 15:25:00,79.46,79.48,79.4,79.43,46745.0,61.2458,61.2612,61.1995,61.2227,46745.0
2016-07-01 15:30:00,79.44,79.52,79.42,79.49,51650.0,61.2304,61.292,61.215,61.2689,51650.0
2016-07-01 15:35:00,79.48,79.54,79.34,79.38,52081.0,61.2612,61.3074,61.1533,61.1841,52081.0
2016-07-01 15:40:00,79.37,79.49,79.36,79.47,67391.0,61.1764,61.2689,61.1687,61.2535,67391.0
2016-07-01 15:45:00,79.46,79.49,79.39,79.43,62952.0,61.2458,61.2689,61.1918,61.2227,62952.0
2016-07-01 15:50:00,79.42,79.46,79.4,79.44,85459.0,61.215,61.2458,61.1995,61.2304,85459.0
2016-07-01 15:55:00,79.44,79.64,79.39,79.48,277638.0,61.2304,61.3845,61.1918,61.2612,277638.0
2016-07-05 09:30:00,78.73,78.96,78.59,78.75,151746.0,60.6831,60.8604,60.5752,60.6985,151746.0
2016-07-05 09:35:00,78.71,78.72,78.5,78.53,66918.0,60.6677,60.6754,60.5058,60.529,66918.0
2016-07-05 09:40:00,78.53,78.58,78.18,78.26,65123.0,60.529,60.5675,60.2592,60.3209,65123.0
2016-07-05 09:45:00,78.25,78.25,77.91,77.91,76612.0,60.3131,60.3131,60.0511,60.0511,76612.0
2016-07-05 09:50:00,77.91,77.97,77.77,77.79,89871.0,60.0511,60.0973,59.9432,59.9586,89871.0
2016-07-05 09:55:00,77.8,77.89,77.72,77.74,83217.0,59.9663,60.0357,59.9046,59.92,83217.0
2016-07-05 10:00:00,77.74,77.78,77.62,77.66,116674.0,59.92,59.9509,59.8276,59.8584,116674.0
2016-07-05 10:05:00,77.65,77.87,77.61,77.74,40257.0,59.8507,60.0202,59.8198,59.92,40257.0
2016-07-05 10:10:00,77.73,77.73,77.49,77.63,66725.0,59.9123,59.9123,59.7274,59.8353,66725.0
2016-07-05 10:15:00,77.63,77.73,77.56,77.65,20117.0,59.8353,59.9123,59.7813,59.8507,20117.0
2016-07-05 10:20:00,77.64,77.66,77.48,77.61,31141.0,59.843,59.8584,59.7196,59.8198,31141.0
2016-07-05 10:25:00,77.6,77.66,77.41,77.64,68445.0,59.8121,59.8584,59.6657,59.843,68445.0
2016-07-05 10:30:00,77.64,77.81,77.6,77.63,51328.0,59.843,59.974,59.8121,59.8353,51328.0
2016-07-05 10:35:00,77.64,77.64,77.33,77.42,69729.0,59.843,59.843,59.604,59.6734,69729.0
2016-07-05 10:40:00,77.41,77.54,77.31,77.43,45572.0,59.6657,59.7659,59.5886,59.6811,45572.0
2016-07-05 10:45:00,77.43,77.51,77.37,77.39,28416.0,59.6811,59.7428,59.6349,59.6503,28416.0
2016-07-05 10:50:00,77.39,77.51,77.32,77.32,33658.0,59.6503,59.7428,59.5963,59.5963,33658.0
2016-07-05 10:55:00,77.33,77.38,77.28,77.29,32698.0,59.604,59.6426,59.5655,59.5732,32698.0
2016-07-05 11:00:00,77.29,77.38,77.19,77.23,56879.0,59.5732,59.6426,59.4961,59.527,56879.0
2016-07-05 11:05:00,77.22,77.29,77.12,77.25,63537.0,59.5192,59.5732,59.4422,59.5424,63537.0
2016-07-05 11:10:00,77.25,77.25,77.12,77.16,47844.0,59.5424,59.5424,59.4422,59.473,47844.0
2016-07-05 11:15:00,77.17,77.58,77.17,77.38,42461.0,59.4807,59.7967,59.4807,59.6426,42461.0
2016-07-05 11:20:00,77.39,77.44,77.28,77.31,40281.0,59.6503,59.6888,59.5655,59.5886,40281.0
2016-07-05 11:25:00,77.32,77.47,77.23,77.43,28454.0,59.5963,59.7119,59.527,59.6811,28454.0
2016-07-05 11:30:00,77.42,77.42,77.27,77.37,22974.0,59.6734,59.6734,59.5578,59.6349,22974.0
2016-07-05 11:35:00,77.37,77.37,77.14,77.23,25783.0,59.6349,59.6349,59.4576,59.527,25783.0
2016-07-05 11:40:00,77.23,77.23,77.09,77.14,24379.0,59.527,59.527,59.419,59.4576,24379.0
2016-07-05 11:45:00,77.13,77.21,77.12,77.16,42769.0,59.4499,59.5115,59.4422,59.473,42769.0
2016-07-05 11:50:00,77.17,77.22,77.13,77.17,20132.0,59.4807,59.5192,59.4499,59.4807,20132.0
2016-07-05 11:55:00,77.16,77.21,77.11,77.2,33442.0,59.473,59.5115,59.4345,59.5038,33442.0
2016-07-05 12:00:00,77.19,77.26,77.09,77.21,109270.0,59.4961,59.5501,59.419,59.5115,109270.0
2016-07-05 12:05:00,77.22,77.22,77.11,77.11,25700.0,59.5192,59.5192,59.4345,59.4345,25700.0
2016-07-05 12:10:00,77.09,77.14,77.07,77.11,51219.0,59.419,59.4576,59.4036,59.4345,51219.0
2016-07-05 12:15:00,77.15,77.23,77.15,77.2,20715.0,59.4653,59.527,59.4653,59.5038,20715.0
2016-07-05 12:20:00,77.22,77.32,77.16,77.32,20417.0,59.5192,59.5963,59.473,59.5963,20417.0
2016-07-05 12:25:00,77.32,77.36,77.23,77.36,14647.0,59.5963,59.6272,59.527,59.6272,14647.0
2016-07-05 12:30:00,77.37,77.37,77.28,77.35,29138.0,59.6349,59.6349,59.5655,59.6194,29138.0
2016-07-05 12:35:00,77.38,77.38,77.16,77.17,32688.0,59.6426,59.6426,59.473,59.4807,32688.0
2016-07-05 12:40:00,77.19,77.2,77.12,77.17,26098.0,59.4961,59.5038,59.4422,59.4807,26098.0
2016-07-05 12:45:00,77.17,77.22,77.16,77.18,36647.0,59.4807,59.5192,59.473,59.4884,36647.0
2016-07-05 12:50:00,77.17,77.21,77.08,77.17,33169.0,59.4807,59.5115,59.4113,59.4807,33169.0
2016-07-05 12:55:00,77.16,77.16,77.07,77.08,27024.0,59.473,59.473,59.4036,59.4113,27024.0
2016-07-05 13:00:00,77.07,77.11,77.05,77.09,27601.0,59.4036,59.4345,59.3882,59.419,27601.0
2016-07-05 13:05:00,77.08,77.09,76.95,76.97,53179.0,59.4113,59.419,59.3111,59.3266,53179.0
2016-07-05 13:10:00,76.98,77.03,76.88,76.93,47912.0,59.3343,59.3728,59.2572,59.2957,47912.0
2016-07-05 13:15:00,76.93,77.05,76.92,76.99,41751.0,59.2957,59.3882,59.288,59.342,41751.0
2016-07-05 13:20:00,77.0,77.03,76.96,77.01,37062.0,59.3497,59.3728,59.3188,59.3574,37062.0
2016-07-05 13:25:00,77.01,77.02,76.94,76.95,72408.0,59.3574,59.3651,59.3034,59.3111,72408.0
2016-07-05 13:30:00,76.96,77.02,76.95,77.01,38732.0,59.3188,59.3651,59.3111,59.3574,38732.0
2016-07-05 13:35:00,77.01,77.02,76.95,76.96,40653.0,59.3574,59.3651,59.3111,59.3188,40653.0
2016-07-05 13:40:00,76.97,77.02,76.95,76.98,32461.0,59.3266,59.3651,59.3111,59.3343,32461.0
2016-07-05 13:45:00,76.98,77.06,76.95,77.0,47198.0,59.3343,59.3959,59.3111,59.3497,47198.0
2016-07-05 13:50:00,76.99,77.02,76.97,77.0,41811.0,59.342,59.3651,59.3266,59.3497,41811.0
2016-07-05 13:55:00,76.99,77.07,76.92,77.07,59434.0,59.342,59.4036,59.288,59.4036,59434.0
2016-07-05 14:00:00,77.06,77.15,77.04,77.12,43701.0,59.3959,59.4653,59.3805,59.4422,43701.0
2016-07-05 14:05:00,77.13,77.23,77.11,77.19,27324.0,59.4499,59.527,59.4345,59.4961,27324.0
2016-07-05 14:10:00,77.19,77.33,77.18,77.32,36747.0,59.4961,59.604,59.4884,59.5963,36747.0
2016-07-05 14:15:00,77.31,77.36,77.24,77.26,43007.0,59.5886,59.6272,59.5347,59.5501,43007.0
2016-07-05 14:20:00,77.25,77.27,77.2,77.24,32662.0,59.5424,59.5578,59.5038,59.5347,32662.0
2016-07-05 14:25:00,77.24,77.31,77.2,77.3,43522.0,59.5347,59.5886,59.5038,59.5809,43522.0
2016-07-05 14:30:00,77.31,77.37,77.24,77.37,50282.0,59.5886,59.6349,59.5347,59.6349,50282.0
2016-07-05 14:35:00,77.37,77.4,77.28,77.33,52309.0,59.6349,59.658,59.5655,59.604,52309.0
2016-07-05 14:40:00,77.33,77.35,77.27,77.33,29535.0,59.604,59.6194,59.5578,59.604,29535.0
2016-07-05 14:45:00,77.34,77.38,77.25,77.3,38202.0,59.6117,59.6426,59.5424,59.5809,38202.0
2016-07-05 14:50:00,77.3,77.33,77.23,77.26,41109.0,59.5809,59.604,59.527,59.5501,41109.0
2016-07-05 14:55:00,77.25,77.33,77.22,77.33,43401.0,59.5424,59.604,59.5192,59.604,43401.0
2016-07-05 15:00:00,77.32,77.45,77.32,77.45,46378.0,59.5963,59.6965,59.5963,59.6965,46378.0
2016-07-05 15:05:00,77.45,77.46,77.37,77.46,42040.0,59.6965,59.7042,59.6349,59.7042,42040.0
2016-07-05 15:10:00,77.45,77.53,77.43,77.44,46272.0,59.6965,59.7582,59.6811,59.6888,46272.0
2016-07-05 15:15:00,77.43,77.44,77.34,77.42,86391.0,59.6811,59.6888,59.6117,59.6734,86391.0
2016-07-05 15:20:00,77.39,77.41,77.37,77.4,47409.0,59.6503,59.6657,59.6349,59.658,47409.0
2016-07-05 15:25:00,77.4,77.5,77.4,77.47,91824.0,59.658,59.7351,59.658,59.7119,91824.0
2016-07-05 15:30:00,77.47,77.6,77.44,77.56,116278.0,59.7119,59.8121,59.6888,59.7813,116278.0
2016-07-05 15:35:00,77.57,77.62,77.54,77.55,100761.0,59.789,59.8276,59.7659,59.7736,100761.0
2016-07-05 15:40:00,77.56,77.72,77.54,77.72,97262.0,59.7813,59.9046,59.7659,59.9046,97262.0
2016-07-05 15:45:00,77.72,77.74,77.58,77.59,147200.0,59.9046,59.92,59.7967,59.8044,147200.0
2016-07-05 15:50:00,77.59,77.61,77.51,77.56,138055.0,59.8044,59.8198,59.7428,59.7813,138055.0
2016-07-05 15:55:00,77.56,77.69,77.51,77.62,280325.0,59.7813,59.8815,59.7428,59.8276,280325.0
2016-07-06 09:30:00,77.43,77.66,77.16,77.5,146729.0,59.6811,59.8584,59.473,59.7351,146729.0
2016-07-06 09:35:00,77.5,77.7,77.41,77.66,139067.0,59.7351,59.8892,59.6657,59.8584,139067.0
2016-07-06 09:40:00,77.67,77.72,77.41,77.47,107127.0,59.8661,59.9046,59.6657,59.7119,107127.0
2016-07-06 09:45:00,77.46,77.82,77.41,77.74,72347.0,59.7042,59.9817,59.6657,59.92,72347.0
2016-07-06 09:50:00,77.73,77.84,77.56,77.6,93095.0,59.9123,59.9971,59.7813,59.8121,93095.0
2016-07-06 09:55:00,77.61,77.66,77.45,77.46,58401.0,59.8198,59.8584,59.6965,59.7042,58401.0
2016-07-06 10:00:00,77.48,77.82,77.47,77.51,60845.0,59.7196,59.9817,59.7119,59.7428,60845.0
2016-07-06 10:05:00,77.52,77.52,77.07,77.08,54513.0,59.7505,59.7505,59.4036,59.4113,54513.0
2016-07-06 10:10:00,77.11,77.14,76.95,77.01,58930.0,59.4345,59.4576,59.3111,59.3574,58930.0
2016-07-06 10:15:00,77.01,77.13,76.87,76.92,71301.0,59.3574,59.4499,59.2495,59.288,71301.0
2016-07-06 10:20:00,76.91,77.03,76.89,76.93,28671.0,59.2803,59.3728,59.2649,59.2957,28671.0
2016-07-06 10:25:00,76.9,77.04,76.83,76.92,43094.0,59.2726,59.3805,59.2186,59.288,43094.0
2016-07-06 10:30:00,76.92,77.06,76.86,77.05,44582.0,59.288,59.3959,59.2418,59.3882,44582.0
2016-07-06 10:35:00,77.03,77.15,76.94,77.11,73497.0,59.3728,59.4653,59.3034,59.4345,73497.0
2016-07-06 10:40:00,77.12,77.16,77.04,77.06,49424.0,59.4422,59.473,59.3805,59.3959,49424.0
2016-07-06 10:45:00,77.06,77.09,76.9,76.98,51730.0,59.3959,59.419,59.2726,59.3343,51730.0
2016-07-06 10:50:00,76.99,77.16,76.99,77.13,37441.0,59.342,59.473,59.342,59.4499,37441.0
2016-07-06 10:55:00,77.12,77.18,77.08,77.18,26797.0,59.4422,59.4884,59.4113,59.4884,26797.0
2016-07-06 11:00:00,77.19,77.34,77.18,77.28,54117.0,59.4961,59.6117,59.4884,59.5655,54117.0
2016-07-06 11:05:00,77.29,77.35,77.24,77.27,58265.0,59.5732,59.6194,59.5347,59.5578,58265.0
2016-07-06 11:10:00,77.27,77.44,77.27,77.29,64779.0,59.5578,59.6888,59.5578,59.5732,64779.0
2016-07-06 11:15:00,77.29,77.41,77.28,77.38,30721.0,59.5732,59.6657,59.5655,59.6426,30721.0
2016-07-06 11:20:00,77.38,77.41,77.22,77.3,48064.0,59.6426,59.6657,59.5192,59.5809,48064.0
2016-07-06 11:25:00,77.3,77.33,77.11,77.11,38602.0,59.5809,59.604,59.4345,59.4345,38602.0
2016-07-06 11:30:00,77.14,77.37,77.14,77.24,36552.0,59.4576,59.6349,59.4576,59.5347,36552.0
2016-07-06 11:35:00,77.23,77.31,77.19,77.3,23977.0,59.527,59.5886,59.4961,59.5809,23977.0
2016-07-06 11:40:00,77.3,77.37,77.22,77.3,29192.0,59.5809,59.6349,59.5192,59.5809,29192.0
2016-07-06 11:45:00,77.3,77.35,77.27,77.28,38848.0,59.5809,59.6194,59.5578,59.5655,38848.0
2016-07-06 11:50:00,77.27,77.36,77.24,77.31,46643.0,59.5578,59.6272,59.5347,59.5886,46643.0
2016-07-06 11:55:00,77.33,77.39,77.26,77.33,41227.0,59.604,59.6503,59.5501,59.604,41227.0
2016-07-06 12:00:00,77.33,77.58,77.32,77.58,93535.0,59.604,59.7967,59.5963,59.7967,93535.0
2016-07-06 12:05:00,77.58,77.65,77.57,77.64,41605.0,59.7967,59.8507,59.789,59.843,41605.0
2016-07-06 12:10:00,77.62,77.63,77.53,77.54,44762.0,59.8276,59.8353,59.7582,59.7659,44762.0
2016-07-06 12:15:00,77.55,77.67,77.52,77.67,59524.0,59.7736,59.8661,59.7505,59.8661,59524.0
2016-07-06 12:20:00,77.67,77.78,77.63,77.68,39045.0,59.8661,59.9509,59.8353,59.8738,39045.0
2016-07-06 12:25:00,77.67,77.77,77.66,77.74,24997.0,59.8661,59.9432,59.8584,59.92,24997.0
2016-07-06 12:30:00,77.74,77.8,77.73,77.77,32250.0,59.92,59.9663,59.9123,59.9432,32250.0
2016-07-06 12:35:00,77.78,77.84,77.67,77.73,30583.0,59.9509,59.9971,59.8661,59.9123,30583.0
2016-07-06 12:40:00,77.73,77.77,77.7,77.7,44703.0,59.9123,59.9432,59.8892,59.8892,44703.0
2016-07-06 12:45:00,77.7,77.71,77.6,77.68,29827.0,59.8892,59.8969,59.8121,59.8738,29827.0
2016-07-06 12:50:00,77.69,77.8,77.68,77.78,32874.0,59.8815,59.9663,59.8738,59.9509,32874.0
2016-07-06 12:55:00,77.78,77.85,77.75,77.83,22198.0,59.9509,60.0048,59.9278,59.9894,22198.0
2016-07-06 13:00:00,77.84,77.9,77.77,77.78,27331.0,59.9971,60.0434,59.9432,59.9509,27331.0
2016-07-06 13:05:00,77.78,77.92,77.77,77.9,36302.0,59.9509,60.0588,59.9432,60.0434,36302.0
2016-07-06 13:10:00,77.88,77.91,77.79,77.81,18355.0,60.028,60.0511,59.9586,59.974,18355.0
2016-07-06 13:15:00,77.81,77.91,77.8,77.88,24120.0,59.974,60.0511,59.9663,60.028,24120.0
2016-07-06 13:20:00,77.88,77.95,77.81,77.82,18759.0,60.028,60.0819,59.974,59.9817,18759.0
2016-07-06 13:25:00,77.8,77.8,77.66,77.67,33439.0,59.9663,59.9663,59.8584,59.8661,33439.0
2016-07-06 13:30:00,77.67,77.73,77.66,77.66,34151.0,59.8661,59.9123,59.8584,59.8584,34151.0
2016-07-06 13:35:00,77.66,77.7,77.64,77.67,27814.0,59.8584,59.8892,59.843,59.8661,27814.0
2016-07-06 13:40:00,77.66,77.71,77.63,77.68,119719.0,59.8584,59.8969,59.8353,59.8738,119719.0
2016-07-06 13:45:00,77.68,77.68,77.57,77.57,28227.0,59.8738,59.8738,59.789,59.789,28227.0
2016-07-06 13:50:00,77.57,77.68,77.57,77.61,30707.0,59.789,59.8738,59.789,59.8198,30707.0
2016-07-06 13:55:00,77.61,77.64,77.58,77.63,19678.0,59.8198,59.843,59.7967,59.8353,19678.0
2016-07-06 14:00:00,77.64,77.76,77.49,77.63,34736.0,59.843,59.9355,59.7274,59.8353,34736.0
2016-07-06 14:05:00,77.63,77.73,77.61,77.7,25869.0,59.8353,59.9123,59.8198,59.8892,25869.0
2016-07-06 14:10:00,77.7,77.74,77.56,77.56,36047.0,59.8892,59.92,59.7813,59.7813,36047.0
2016-07-06 14:15:00,77.56,77.68,77.5,77.68,37858.0,59.7813,59.8738,59.7351,59.8738,37858.0
2016-07-06 14:20:00,77.71,77.74,77.61,77.71,24400.0,59.8969,59.92,59.8198,59.8969,24400.0
2016-07-06 14:25:00,77.7,77.73,77.64,77.7,29469.0,59.8892,59.9123,59.843,59.8892,29469.0
2016-07-06 14:30:00,77.7,77.74,77.68,77.72,30279.0,59.8892,59.92,59.8738,59.9046,30279.0
2016-07-06 14:35:00,77.73,77.76,77.62,77.74,44910.0,59.9123,59.9355,59.8276,59.92,44910.0
2016-07-06 14:40:00,77.74,77.77,77.7,77.73,22797.0,59.92,59.9432,59.8892,59.9123,22797.0
2016-07-06 14:45:00,77.73,77.77,77.69,77.7,30137.0,59.9123,59.9432,59.8815,59.8892,30137.0
2016-07-06 14:50:00,77.7,77.8,77.66,77.79,22335.0,59.8892,59.9663,59.8584,59.9586,22335.0
2016-07-06 14:55:00,77.81,77.84,77.77,77.79,24824.0,59.974,59.9971,59.9432,59.9586,24824.0
2016-07-06 15:00:00,77.79,77.84,77.76,77.84,29486.0,59.9586,59.9971,59.9355,59.9971,29486.0
2016-07-06 15:05:00,77.83,77.87,77.79,77.81,30574.0,59.9894,60.0202,59.9586,59.974,30574.0
2016-07-06 15:10:00,77.81,77.85,77.77,77.78,23825.0,59.974,60.0048,59.9432,59.9509,23825.0
2016-07-06 15:15:00,77.78,77.86,77.77,77.81,52024.0,59.9509,60.0125,59.9432,59.974,52024.0
2016-07-06 15:20:00,77.81,77.82,77.7,77.7,27252.0,59.974,59.9817,59.8892,59.8892,27252.0
2016-07-06 15:25:00,77.71,77.73,77.64,77.65,39166.0,59.8969,59.9123,59.843,59.8507,39166.0
2016-07-06 15:30:00,77.66,77.72,77.65,77.71,36265.0,59.8584,59.9046,59.8507,59.8969,36265.0
2016-07-06 15:35:00,77.72,77.82,77.72,77.79,42887.0,59.9046,59.9817,59.9046,59.9586,42887.0
2016-07-06 15:40:00,77.8,77.94,77.8,77.92,57323.0,59.9663,60.0742,59.9663,60.0588,57323.0
2016-07-06 15:45:00,77.91,77.93,77.89,77.91,50605.0,60.0511,60.0665,60.0357,60.0511,50605.0
2016-07-06 15:50:00,77.9,78.0,77.87,78.0,98320.0,60.0434,60.1205,60.0202,60.1205,98320.0
2016-07-06 15:55:00,77.99,78.11,77.96,78.05,210487.0,60.1127,60.2052,60.0896,60.159,210487.0
2016-07-07 09:30:00,78.3,78.45,78.18,78.39,127554.0,60.3517,60.4673,60.2592,60.4211,127554.0
2016-07-07 09:35:00,78.35,78.51,78.17,78.3,59645.0,60.3902,60.5135,60.2515,60.3517,59645.0
2016-07-07 09:40:00,78.24,78.29,78.12,78.15,42596.0,60.3054,60.344,60.2129,60.2361,42596.0
2016-07-07 09:45:00,78.13,78.48,78.09,78.48,62812.0,60.2207,60.4904,60.1898,60.4904,62812.0
2016-07-07 09:50:00,78.47,78.81,78.47,78.77,89698.0,60.4827,60.7448,60.4827,60.7139,89698.0
2016-07-07 09:55:00,78.75,78.82,78.68,78.82,59582.0,60.6985,60.7525,60.6446,60.7525,59582.0
2016-07-07 10:00:00,78.82,78.86,78.6,78.66,55875.0,60.7525,60.7833,60.5829,60.6292,55875.0
2016-07-07 10:05:00,78.67,78.71,78.6,78.7,50900.0,60.6369,60.6677,60.5829,60.66,50900.0
2016-07-07 10:10:00,78.7,78.91,78.66,78.9,67869.0,60.66,60.8219,60.6292,60.8141,67869.0
2016-07-07 10:15:00,78.9,79.0,78.89,78.98,118406.0,60.8141,60.8912,60.8064,60.8758,118406.0
2016-07-07 10:20:00,78.96,79.0,78.89,78.99,93840.0,60.8604,60.8912,60.8064,60.8835,93840.0
2016-07-07 10:25:00,78.99,79.0,78.95,79.0,78855.0,60.8835,60.8912,60.8527,60.8912,78855.0
2016-07-07 10:30:00,79.0,79.15,78.98,79.15,145601.0,60.8912,61.0068,60.8758,61.0068,145601.0
2016-07-07 10:35:00,79.15,79.22,79.08,79.15,44176.0,61.0068,61.0608,60.9529,61.0068,44176.0
2016-07-07 10:40:00,79.15,79.19,79.07,79.1,52141.0,61.0068,61.0377,60.9452,60.9683,52141.0
2016-07-07 10:45:00,79.09,79.13,78.98,79.07,50671.0,60.9606,60.9914,60.8758,60.9452,50671.0
2016-07-07 10:50:00,79.08,79.1,78.95,78.99,49149.0,60.9529,60.9683,60.8527,60.8835,49149.0
2016-07-07 10:55:00,79.0,79.07,78.94,79.04,100859.0,60.8912,60.9452,60.845,60.9221,100859.0
2016-07-07 11:00:00,79.03,79.04,78.29,78.3,236171.0,60.9143,60.9221,60.344,60.3517,236171.0
2016-07-07 11:05:00,78.28,78.62,78.26,78.59,45942.0,60.3363,60.5983,60.3209,60.5752,45942.0
2016-07-07 11:10:00,78.59,78.77,78.56,78.75,40271.0,60.5752,60.7139,60.5521,60.6985,40271.0
2016-07-07 11:15:00,78.73,78.82,78.53,78.57,44565.0,60.6831,60.7525,60.529,60.5598,44565.0
2016-07-07 11:20:00,78.58,78.61,78.48,78.48,28194.0,60.5675,60.5906,60.4904,60.4904,28194.0
2016-07-07 11:25:00,78.48,78.59,78.45,78.52,36719.0,60.4904,60.5752,60.4673,60.5213,36719.0
2016-07-07 11:30:00,78.51,78.54,78.37,78.5,58385.0,60.5135,60.5367,60.4056,60.5058,58385.0
2016-07-07 11:35:00,78.5,78.52,78.35,78.46,57634.0,60.5058,60.5213,60.3902,60.475,57634.0
2016-07-07 11:40:00,78.44,78.47,78.33,78.42,26959.0,60.4596,60.4827,60.3748,60.4442,26959.0
2016-07-07 11:45:00,78.4,78.41,78.13,78.26,70821.0,60.4288,60.4365,60.2207,60.3209,70821.0
2016-07-07 11:50:00,78.26,78.32,78.15,78.32,41100.0,60.3209,60.3671,60.2361,60.3671,41100.0
2016-07-07 11:55:00,78.31,78.45,78.26,78.45,38707.0,60.3594,60.4673,60.3209,60.4673,38707.0
2016-07-07 12:00:00,78.45,78.46,78.23,78.29,36586.0,60.4673,60.475,60.2977,60.344,36586.0
2016-07-07 12:05:00,78.29,78.29,78.03,78.07,24704.0,60.344,60.344,60.1436,60.1744,24704.0
2016-07-07 12:10:00,78.09,78.24,78.09,78.2,24711.0,60.1898,60.3054,60.1898,60.2746,24711.0
2016-07-07 12:15:00,78.2,78.22,78.16,78.2,24357.0,60.2746,60.29,60.2438,60.2746,24357.0
2016-07-07 12:20:00,78.21,78.22,77.93,77.98,51971.0,60.2823,60.29,60.0665,60.105,51971.0
2016-07-07 12:25:00,77.99,78.14,77.87,78.12,32611.0,60.1127,60.2284,60.0202,60.2129,32611.0
2016-07-07 12:30:00,78.12,78.21,78.12,78.18,29099.0,60.2129,60.2823,60.2129,60.2592,29099.0
2016-07-07 12:35:00,78.17,78.18,78.06,78.13,22035.0,60.2515,60.2592,60.1667,60.2207,22035.0
2016-07-07 12:40:00,78.14,78.16,78.1,78.15,16986.0,60.2284,60.2438,60.1975,60.2361,16986.0
2016-07-07 12:45:00,78.13,78.13,78.03,78.03,19357.0,60.2207,60.2207,60.1436,60.1436,19357.0
2016-07-07 12:50:00,78.03,78.05,77.92,77.92,18874.0,60.1436,60.159,60.0588,60.0588,18874.0
2016-07-07 12:55:00,77.93,78.01,77.88,77.94,17576.0,60.0665,60.1282,60.028,60.0742,17576.0
2016-07-07 13:00:00,77.93,78.02,77.8,77.8,27896.0,60.0665,60.1359,59.9663,59.9663,27896.0
2016-07-07 13:05:00,77.8,77.83,77.67,77.7,46418.0,59.9663,59.9894,59.8661,59.8892,46418.0
2016-07-07 13:10:00,77.69,77.7,77.52,77.58,41375.0,59.8815,59.8892,59.7505,59.7967,41375.0
2016-07-07 13:15:00,77.57,77.6,77.47,77.57,30090.0,59.789,59.8121,59.7119,59.789,30090.0
2016-07-07 13:20:00,77.56,77.59,77.5,77.52,27381.0,59.7813,59.8044,59.7351,59.7505,27381.0
2016-07-07 13:25:00,77.53,77.66,77.53,77.57,51882.0,59.7582,59.8584,59.7582,59.789,51882.0
2016-07-07 13:30:00,77.56,77.69,77.56,77.64,25621.0,59.7813,59.8815,59.7813,59.843,25621.0
2016-07-07 13:35:00,77.63,77.72,77.55,77.58,22579.0,59.8353,59.9046,59.7736,59.7967,22579.0
2016-07-07 13:40:00,77.58,77.6,77.5,77.54,18495.0,59.7967,59.8121,59.7351,59.7659,18495.0
2016-07-07 13:45:00,77.54,77.54,77.33,77.36,30017.0,59.7659,59.7659,59.604,59.6272,30017.0
2016-07-07 13:50:00,77.36,77.38,77.24,77.27,28557.0,59.6272,59.6426,59.5347,59.5578,28557.0
2016-07-07 13:55:00,77.27,77.41,77.22,77.38,62904.0,59.5578,59.6657,59.5192,59.6426,62904.0
2016-07-07 14:00:00,77.37,77.42,77.33,77.37,40529.0,59.6349,59.6734,59.604,59.6349,40529.0
2016-07-07 14:05:00,77.37,77.39,77.24,77.26,43801.0,59.6349,59.6503,59.5347,59.5501,43801.0
2016-07-07 14:10:00,77.25,77.25,77.01,77.05,54947.0,59.5424,59.5424,59.3574,59.3882,54947.0
2016-07-07 14:15:00,77.05,77.12,77.03,77.08,27473.0,59.3882,59.4422,59.3728,59.4113,27473.0
2016-07-07 14:20:00,77.07,77.28,77.06,77.19,36307.0,59.4036,59.5655,59.3959,59.4961,36307.0
2016-07-07 14:25:00,77.19,77.33,77.14,77.2,54520.0,59.4961,59.604,59.4576,59.5038,54520.0
2016-07-07 14:30:00,77.21,77.22,77.04,77.04,44036.0,59.5115,59.5192,59.3805,59.3805,44036.0
2016-07-07 14:35:00,77.04,77.13,77.01,77.08,28286.0,59.3805,59.4499,59.3574,59.4113,28286.0
2016-07-07 14:40:00,77.1,77.13,77.06,77.12,22978.0,59.4268,59.4499,59.3959,59.4422,22978.0
2016-07-07 14:45:00,77.12,77.26,77.1,77.23,22574.0,59.4422,59.5501,59.4268,59.527,22574.0
2016-07-07 14:50:00,77.22,77.28,77.15,77.28,25296.0,59.5192,59.5655,59.4653,59.5655,25296.0
2016-07-07 14:55:00,77.29,77.3,77.16,77.2,38402.0,59.5732,59.5809,59.473,59.5038,38402.0
2016-07-07 15:00:00,77.2,77.34,77.17,77.33,40849.0,59.5038,59.6117,59.4807,59.604,40849.0
2016-07-07 15:05:00,77.33,77.49,77.32,77.49,40567.0,59.604,59.7274,59.5963,59.7274,40567.0
2016-07-07 15:10:00,77.48,77.55,77.4,77.54,59333.0,59.7196,59.7736,59.658,59.7659,59333.0
2016-07-07 15:15:00,77.54,77.55,77.44,77.53,49643.0,59.7659,59.7736,59.6888,59.7582,49643.0
2016-07-07 15:20:00,77.53,77.55,77.46,77.49,48964.0,59.7582,59.7736,59.7042,59.7274,48964.0
2016-07-07 15:25:00,77.49,77.56,77.47,77.56,46154.0,59.7274,59.7813,59.7119,59.7813,46154.0
2016-07-07 15:30:00,77.56,77.69,77.55,77.64,61954.0,59.7813,59.8815,59.7736,59.843,61954.0
2016-07-07 15:35:00,77.63,77.68,77.61,77.63,59162.0,59.8353,59.8738,59.8198,59.8353,59162.0
2016-07-07 15:40:00,77.64,77.74,77.63,77.67,89819.0,59.843,59.92,59.8353,59.8661,89819.0
2016-07-07 15:45:00,77.67,77.77,77.67,77.69,79676.0,59.8661,59.9432,59.8661,59.8815,79676.0
2016-07-07 15:50:00,77.69,77.76,77.63,77.75,103281.0,59.8815,59.9355,59.8353,59.9278,103281.0
2016-07-07 15:55:00,77.74,77.75,77.66,77.71,141667.0,59.92,59.9278,59.8584,59.8969,141667.0
2016-07-08 09:30:00,78.32,78.65,78.2,78.39,117206.0,60.3671,60.6215,60.2746,60.4211,117206.0
2016-07-08 09:35:00,78.41,78.57,78.34,78.41,63450.0,60.4365,60.5598,60.3825,60.4365,63450.0
2016-07-08 09:40:00,78.42,78.58,78.35,78.4,91847.0,60.4442,60.5675,60.3902,60.4288,91847.0
2016-07-08 09:45:00,78.44,78.67,78.38,78.62,52665.0,60.4596,60.6369,60.4133,60.5983,52665.0
2016-07-08 09:50:00,78.63,78.92,78.55,78.87,54473.0,60.606,60.8296,60.5444,60.791,54473.0
2016-07-08 09:55:00,78.9,78.9,78.57,78.6,44760.0,60.8141,60.8141,60.5598,60.5829,44760.0
2016-07-08 10:00:00,78.61,78.87,78.52,78.84,92473.0,60.5906,60.791,60.5213,60.7679,92473.0
2016-07-08 10:05:00,78.83,78.93,78.67,78.83,44697.0,60.7602,60.8373,60.6369,60.7602,44697.0
2016-07-08 10:10:00,78.85,78.97,78.82,78.9,27210.0,60.7756,60.8681,60.7525,60.8141,27210.0
2016-07-08 10:15:00,78.92,78.96,78.59,78.61,39615.0,60.8296,60.8604,60.5752,60.5906,39615.0
2016-07-08 10:20:00,78.6,78.61,78.25,78.39,70149.0,60.5829,60.5906,60.3131,60.4211,70149.0
2016-07-08 10:25:00,78.41,78.58,78.3,78.42,46849.0,60.4365,60.5675,60.3517,60.4442,46849.0
2016-07-08 10:30:00,78.42,78.56,78.33,78.33,26743.0,60.4442,60.5521,60.3748,60.3748,26743.0
2016-07-08 10:35:00,78.32,78.43,78.26,78.34,30650.0,60.3671,60.4519,60.3209,60.3825,30650.0
2016-07-08 10:40:00,78.35,78.52,78.31,78.33,33832.0,60.3902,60.5213,60.3594,60.3748,33832.0
2016-07-08 10:45:00,78.33,78.37,78.23,78.29,45176.0,60.3748,60.4056,60.2977,60.344,45176.0
2016-07-08 10:50:00,78.27,78.33,78.23,78.27,35642.0,60.3286,60.3748,60.2977,60.3286,35642.0
2016-07-08 10:55:00,78.27,78.31,78.18,78.18,46804.0,60.3286,60.3594,60.2592,60.2592,46804.0
2016-07-08 11:00:00,78.19,78.26,78.12,78.25,31293.0,60.2669,60.3209,60.2129,60.3131,31293.0
2016-07-08 11:05:00,78.25,78.27,78.18,78.22,42713.0,60.3131,60.3286,60.2592,60.29,42713.0
2016-07-08 11:10:00,78.23,78.46,78.23,78.45,42493.0,60.2977,60.475,60.2977,60.4673,42493.0
2016-07-08 11:15:00,78.44,78.57,78.4,78.57,40997.0,60.4596,60.5598,60.4288,60.5598,40997.0
2016-07-08 11:20:00,78.58,78.66,78.49,78.62,26938.0,60.5675,60.6292,60.4981,60.5983,26938.0
2016-07-08 11:25:00,78.65,78.71,78.58,78.59,28967.0,60.6215,60.6677,60.5675,60.5752,28967.0
2016-07-08 11:30:00,78.59,78.61,78.52,78.6,36977.0,60.5752,60.5906,60.5213,60.5829,36977.0
2016-07-08 11:35:00,78.62,78.75,78.59,78.72,21608.0,60.5983,60.6985,60.5752,60.6754,21608.0
2016-07-08 11:40:00,78.73,78.88,78.71,78.82,32260.0,60.6831,60.7987,60.6677,60.7525,32260.0
2016-07-08 11:45:00,78.82,78.82,78.72,78.76,23247.0,60.7525,60.7525,60.6754,60.7062,23247.0
2016-07-08 11:50:00,78.75,78.78,78.72,78.78,18505.0,60.6985,60.7217,60.6754,60.7217,18505.0
2016-07-08 11:55:00,78.78,78.79,78.73,78.74,24631.0,60.7217,60.7294,60.6831,60.6908,24631.0
2016-07-08 12:00:00,78.73,78.74,78.65,78.67,71263.0,60.6831,60.6908,60.6215,60.6369,71263.0
2016-07-08 12:05:00,78.68,78.71,78.62,78.63,30235.0,60.6446,60.6677,60.5983,60.606,30235.0
2016-07-08 12:10:00,78.63,78.68,78.59,78.67,19915.0,60.606,60.6446,60.5752,60.6369,19915.0
2016-07-08 12:15:00,78.66,78.73,78.58,78.6,28527.0,60.6292,60.6831,60.5675,60.5829,28527.0
2016-07-08 12:20:00,78.61,78.62,78.56,78.56,16151.0,60.5906,60.5983,60.5521,60.5521,16151.0
2016-07-08 12:25:00,78.56,78.67,78.55,78.65,20893.0,60.5521,60.6369,60.5444,60.6215,20893.0
2016-07-08 12:30:00,78.66,78.7,78.6,78.65,22250.0,60.6292,60.66,60.5829,60.6215,22250.0
2016-07-08 12:35:00,78.66,78.72,78.66,78.69,32733.0,60.6292,60.6754,60.6292,60.6523,32733.0
2016-07-08 12:40:00,78.69,78.76,78.67,78.68,30995.0,60.6523,60.7062,60.6369,60.6446,30995.0
2016-07-08 12:45:00,78.68,78.78,78.68,78.75,27642.0,60.6446,60.7217,60.6446,60.6985,27642.0
2016-07-08 12:50:00,78.74,78.74,78.67,78.7,26229.0,60.6908,60.6908,60.6369,60.66,26229.0
2016-07-08 12:55:00,78.7,78.71,78.63,78.64,24588.0,60.66,60.6677,60.606,60.6137,24588.0
2016-07-08 13:00:00,78.65,78.66,78.55,78.58,35427.0,60.6215,60.6292,60.5444,60.5675,35427.0
2016-07-08 13:05:00,78.57,78.72,78.56,78.72,29357.0,60.5598,60.6754,60.5521,60.6754,29357.0
2016-07-08 13:10:00,78.73,78.75,78.7,78.75,20054.0,60.6831,60.6985,60.66,60.6985,20054.0
2016-07-08 13:15:00,78.75,78.76,78.65,78.66,27607.0,60.6985,60.7062,60.6215,60.6292,27607.0
2016-07-08 13:20:00,78.66,78.7,78.64,78.64,31830.0,60.6292,60.66,60.6137,60.6137,31830.0
2016-07-08 13:25:00,78.63,78.74,78.61,78.72,22527.0,60.606,60.6908,60.5906,60.6754,22527.0
2016-07-08 13:30:00,78.72,78.74,78.68,78.71,23659.0,60.6754,60.6908,60.6446,60.6677,23659.0
2016-07-08 13:35:00,78.71,78.74,78.64,78.65,30857.0,60.6677,60.6908,60.6137,60.6215,30857.0
2016-07-08 13:40:00,78.65,78.77,78.64,78.72,28794.0,60.6215,60.7139,60.6137,60.6754,28794.0
2016-07-08 13:45:00,78.71,78.78,78.69,78.73,23689.0,60.6677,60.7217,60.6523,60.6831,23689.0
2016-07-08 13:50:00,78.73,78.73,78.65,78.67,26447.0,60.6831,60.6831,60.6215,60.6369,26447.0
2016-07-08 13:55:00,78.67,78.68,78.62,78.66,37542.0,60.6369,60.6446,60.5983,60.6292,37542.0
2016-07-08 14:00:00,78.66,78.69,78.62,78.64,38881.0,60.6292,60.6523,60.5983,60.6137,38881.0
2016-07-08 14:05:00,78.64,78.73,78.61,78.73,40515.0,60.6137,60.6831,60.5906,60.6831,40515.0
2016-07-08 14:10:00,78.73,78.76,78.68,78.69,32650.0,60.6831,60.7062,60.6446,60.6523,32650.0
2016-07-08 14:15:00,78.68,78.78,78.67,78.77,37512.0,60.6446,60.7217,60.6369,60.7139,37512.0
2016-07-08 14:20:00,78.78,78.89,78.78,78.88,24698.0,60.7217,60.8064,60.7217,60.7987,24698.0
2016-07-08 14:25:00,78.87,78.91,78.8,78.87,26549.0,60.791,60.8219,60.7371,60.791,26549.0
2016-07-08 14:30:00,78.87,78.92,78.79,78.91,24925.0,60.791,60.8296,60.7294,60.8219,24925.0
2016-07-08 14:35:00,78.91,78.95,78.86,78.9,30312.0,60.8219,60.8527,60.7833,60.8141,30312.0
2016-07-08 14:40:00,78.89,78.95,78.88,78.92,37489.0,60.8064,60.8527,60.7987,60.8296,37489.0
2016-07-08 14:45:00,78.93,78.94,78.88,78.9,24085.0,60.8373,60.845,60.7987,60.8141,24085.0
2016-07-08 14:50:00,78.9,78.97,78.87,78.96,47560.0,60.8141,60.8681,60.791,60.8604,47560.0
2016-07-08 14:55:00,78.96,78.96,78.79,78.79,39711.0,60.8604,60.8604,60.7294,60.7294,39711.0
2016-07-08 15:00:00,78.79,78.85,78.74,78.79,36222.0,60.7294,60.7756,60.6908,60.7294,36222.0
2016-07-08 15:05:00,78.78,78.8,78.66,78.68,60208.0,60.7217,60.7371,60.6292,60.6446,60208.0
2016-07-08 15:10:00,78.68,78.77,78.68,78.74,45058.0,60.6446,60.7139,60.6446,60.6908,45058.0
2016-07-08 15:15:00,78.73,78.75,78.66,78.67,34337.0,60.6831,60.6985,60.6292,60.6369,34337.0
2016-07-08 15:20:00,78.67,78.69,78.64,78.66,30867.0,60.6369,60.6523,60.6137,60.6292,30867.0
2016-07-08 15:25:00,78.67,78.71,78.61,78.64,35108.0,60.6369,60.6677,60.5906,60.6137,35108.0
2016-07-08 15:30:00,78.63,78.65,78.55,78.55,63475.0,60.606,60.6215,60.5444,60.5444,63475.0
2016-07-08 15:35:00,78.54,78.68,78.46,78.65,53328.0,60.5367,60.6446,60.475,60.6215,53328.0
2016-07-08 15:40:00,78.64,78.66,78.58,78.61,66185.0,60.6137,60.6292,60.5675,60.5906,66185.0
2016-07-08 15:45:00,78.6,78.7,78.6,78.69,68379.0,60.5829,60.66,60.5829,60.6523,68379.0
2016-07-08 15:50:00,78.69,78.73,78.65,78.73,94999.0,60.6523,60.6831,60.6215,60.6831,94999.0
2016-07-08 15:55:00,78.73,78.81,78.69,78.7,280663.0,60.6831,60.7448,60.6523,60.66,280663.0
2016-07-11 09:30:00,79.0,79.18,78.86,79.01,232253.0,60.8912,61.03,60.7833,60.8989,232253.0
2016-07-11 09:35:00,79.02,79.18,78.89,78.91,35415.0,60.9066,61.03,60.8064,60.8219,35415.0
2016-07-11 09:40:00,78.92,78.98,78.74,78.88,39094.0,60.8296,60.8758,60.6908,60.7987,39094.0
2016-07-11 09:45:00,78.91,79.18,78.9,79.11,74174.0,60.8219,61.03,60.8141,60.976,74174.0
2016-07-11 09:50:00,79.12,79.21,79.06,79.1,32342.0,60.9837,61.0531,60.9375,60.9683,32342.0
2016-07-11 09:55:00,79.1,79.21,79.02,79.17,37363.0,60.9683,61.0531,60.9066,61.0223,37363.0
2016-07-11 10:00:00,79.16,79.16,78.87,78.89,85748.0,61.0145,61.0145,60.791,60.8064,85748.0
2016-07-11 10:05:00,78.89,79.1,78.88,79.07,33432.0,60.8064,60.9683,60.7987,60.9452,33432.0
2016-07-11 10:10:00,79.07,79.07,78.79,78.83,34217.0,60.9452,60.9452,60.7294,60.7602,34217.0
2016-07-11 10:15:00,78.83,78.89,78.76,78.84,29064.0,60.7602,60.8064,60.7062,60.7679,29064.0
2016-07-11 10:20:00,78.83,78.83,78.46,78.51,49327.0,60.7602,60.7602,60.475,60.5135,49327.0
2016-07-11 10:25:00,78.48,78.52,78.38,78.48,23582.0,60.4904,60.5213,60.4133,60.4904,23582.0
2016-07-11 10:30:00,78.47,78.57,78.46,78.51,27592.0,60.4827,60.5598,60.475,60.5135,27592.0
2016-07-11 10:35:00,78.5,78.66,78.5,78.62,23724.0,60.5058,60.6292,60.5058,60.5983,23724.0
2016-07-11 10:40:00,78.62,78.65,78.51,78.62,35085.0,60.5983,60.6215,60.5135,60.5983,35085.0
2016-07-11 10:45:00,78.63,78.64,78.56,78.57,26792.0,60.606,60.6137,60.5521,60.5598,26792.0
2016-07-11 10:50:00,78.58,78.72,78.57,78.65,35146.0,60.5675,60.6754,60.5598,60.6215,35146.0
2016-07-11 10:55:00,78.64,78.85,78.63,78.81,34171.0,60.6137,60.7756,60.606,60.7448,34171.0
2016-07-11 11:00:00,78.83,78.85,78.7,78.72,38110.0,60.7602,60.7756,60.66,60.6754,38110.0
2016-07-11 11:05:00,78.73,78.81,78.65,78.65,37698.0,60.6831,60.7448,60.6215,60.6215,37698.0
2016-07-11 11:10:00,78.63,78.77,78.63,78.74,38291.0,60.606,60.7139,60.606,60.6908,38291.0
2016-07-11 11:15:00,78.73,78.75,78.52,78.54,32075.0,60.6831,60.6985,60.5213,60.5367,32075.0
2016-07-11 11:20:00,78.56,78.67,78.5,78.52,26412.0,60.5521,60.6369,60.5058,60.5213,26412.0
2016-07-11 11:25:00,78.51,78.61,78.48,78.56,28256.0,60.5135,60.5906,60.4904,60.5521,28256.0
2016-07-11 11:30:00,78.56,78.6,78.52,78.56,18080.0,60.5521,60.5829,60.5213,60.5521,18080.0
2016-07-11 11:35:00,78.57,78.59,78.46,78.51,33379.0,60.5598,60.5752,60.475,60.5135,33379.0
2016-07-11 11:40:00,78.52,78.57,78.51,78.57,23187.0,60.5213,60.5598,60.5135,60.5598,23187.0
2016-07-11 11:45:00,78.57,78.58,78.4,78.46,41937.0,60.5598,60.5675,60.4288,60.475,41937.0
2016-07-11 11:50:00,78.46,78.63,78.45,78.62,19585.0,60.475,60.606,60.4673,60.5983,19585.0
2016-07-11 11:55:00,78.63,78.63,78.44,78.45,27245.0,60.606,60.606,60.4596,60.4673,27245.0
2016-07-11 12:00:00,78.44,78.49,78.38,78.38,24646.0,60.4596,60.4981,60.4133,60.4133,24646.0
2016-07-11 12:05:00,78.39,78.4,78.27,78.28,36519.0,60.4211,60.4288,60.3286,60.3363,36519.0
2016-07-11 12:10:00,78.28,78.31,78.27,78.29,20230.0,60.3363,60.3594,60.3286,60.344,20230.0
2016-07-11 12:15:00,78.28,78.33,78.28,78.32,22573.0,60.3363,60.3748,60.3363,60.3671,22573.0
2016-07-11 12:20:00,78.33,78.33,78.27,78.29,23955.0,60.3748,60.3748,60.3286,60.344,23955.0
2016-07-11 12:25:00,78.28,78.34,78.28,78.33,20970.0,60.3363,60.3825,60.3363,60.3748,20970.0
2016-07-11 12:30:00,78.33,78.38,78.29,78.33,36158.0,60.3748,60.4133,60.344,60.3748,36158.0
2016-07-11 12:35:00,78.33,78.35,78.26,78.33,32335.0,60.3748,60.3902,60.3209,60.3748,32335.0
2016-07-11 12:40:00,78.34,78.44,78.32,78.42,28136.0,60.3825,60.4596,60.3671,60.4442,28136.0
2016-07-11 12:45:00,78.43,78.47,78.4,78.4,23019.0,60.4519,60.4827,60.4288,60.4288,23019.0
2016-07-11 12:50:00,78.38,78.41,78.34,78.35,17255.0,60.4133,60.4365,60.3825,60.3902,17255.0
2016-07-11 12:55:00,78.34,78.36,78.28,78.32,21230.0,60.3825,60.3979,60.3363,60.3671,21230.0
2016-07-11 13:00:00,78.32,78.34,78.29,78.31,27362.0,60.3671,60.3825,60.344,60.3594,27362.0
2016-07-11 13:05:00,78.31,78.31,78.22,78.24,31814.0,60.3594,60.3594,60.29,60.3054,31814.0
2016-07-11 13:10:00,78.25,78.3,78.23,78.25,25947.0,60.3131,60.3517,60.2977,60.3131,25947.0
2016-07-11 13:15:00,78.25,78.26,78.19,78.24,31725.0,60.3131,60.3209,60.2669,60.3054,31725.0
2016-07-11 13:20:00,78.25,78.3,78.23,78.29,61654.0,60.3131,60.3517,60.2977,60.344,61654.0
2016-07-11 13:25:00,78.3,78.35,78.3,78.35,22572.0,60.3517,60.3902,60.3517,60.3902,22572.0
2016-07-11 13:30:00,78.35,78.35,78.28,78.29,24390.0,60.3902,60.3902,60.3363,60.344,24390.0
2016-07-11 13:35:00,78.29,78.32,78.27,78.31,21920.0,60.344,60.3671,60.3286,60.3594,21920.0
2016-07-11 13:40:00,78.31,78.37,78.27,78.37,48552.0,60.3594,60.4056,60.3286,60.4056,48552.0
2016-07-11 13:45:00,78.37,78.44,78.36,78.4,57205.0,60.4056,60.4596,60.3979,60.4288,57205.0
2016-07-11 13:50:00,78.42,78.42,78.34,78.41,56112.0,60.4442,60.4442,60.3825,60.4365,56112.0
2016-07-11 13:55:00,78.41,78.42,78.28,78.3,53551.0,60.4365,60.4442,60.3363,60.3517,53551.0
2016-07-11 14:00:00,78.31,78.36,78.29,78.35,90264.0,60.3594,60.3979,60.344,60.3902,90264.0
2016-07-11 14:05:00,78.35,78.49,78.33,78.48,90633.0,60.3902,60.4981,60.3748,60.4904,90633.0
2016-07-11 14:10:00,78.48,78.52,78.45,78.47,22345.0,60.4904,60.5213,60.4673,60.4827,22345.0
2016-07-11 14:15:00,78.47,78.53,78.47,78.5,18898.0,60.4827,60.529,60.4827,60.5058,18898.0
2016-07-11 14:20:00,78.5,78.56,78.49,78.53,21225.0,60.5058,60.5521,60.4981,60.529,21225.0
2016-07-11 14:25:00,78.53,78.61,78.51,78.6,78937.0,60.529,60.5906,60.5135,60.5829,78937.0
2016-07-11 14:30:00,78.6,78.61,78.57,78.57,21474.0,60.5829,60.5906,60.5598,60.5598,21474.0
2016-07-11 14:35:00,78.57,78.64,78.54,78.61,52254.0,60.5598,60.6137,60.5367,60.5906,52254.0
2016-07-11 14:40:00,78.61,78.62,78.52,78.53,100564.0,60.5906,60.5983,60.5213,60.529,100564.0
2016-07-11 14:45:00,78.52,78.55,78.42,78.43,43420.0,60.5213,60.5444,60.4442,60.4519,43420.0
2016-07-11 14:50:00,78.42,78.44,78.35,78.37,35231.0,60.4442,60.4596,60.3902,60.4056,35231.0
2016-07-11 14:55:00,78.38,78.42,78.35,78.35,19962.0,60.4133,60.4442,60.3902,60.3902,19962.0
2016-07-11 15:00:00,78.36,78.37,78.3,78.34,27894.0,60.3979,60.4056,60.3517,60.3825,27894.0
2016-07-11 15:05:00,78.33,78.34,78.21,78.22,71639.0,60.3748,60.3825,60.2823,60.29,71639.0
2016-07-11 15:10:00,78.21,78.23,78.13,78.19,193804.0,60.2823,60.2977,60.2207,60.2669,193804.0
2016-07-11 15:15:00,78.2,78.21,78.16,78.18,35090.0,60.2746,60.2823,60.2438,60.2592,35090.0
2016-07-11 15:20:00,78.19,78.21,78.08,78.09,35605.0,60.2669,60.2823,60.1821,60.1898,35605.0
2016-07-11 15:25:00,78.09,78.09,78.02,78.04,63797.0,60.1898,60.1898,60.1359,60.1513,63797.0
2016-07-11 15:30:00,78.03,78.12,78.01,78.09,65022.0,60.1436,60.2129,60.1282,60.1898,65022.0
2016-07-11 15:35:00,78.09,78.13,78.08,78.11,60359.0,60.1898,60.2207,60.1821,60.2052,60359.0
2016-07-11 15:40:00,78.11,78.12,78.01,78.04,104453.0,60.2052,60.2129,60.1282,60.1513,104453.0
2016-07-11 15:45:00,78.04,78.04,77.96,78.04,114402.0,60.1513,60.1513,60.0896,60.1513,114402.0
2016-07-11 15:50:00,78.03,78.06,77.97,78.06,98238.0,60.1436,60.1667,60.0973,60.1667,98238.0
2016-07-11 15:55:00,78.06,78.11,77.96,77.97,254197.0,60.1667,60.2052,60.0896,60.0973,254197.0
2016-07-12 09:30:00,79.14,79.16,78.69,79.05,214095.0,60.9991,61.0145,60.6523,60.9298,214095.0
2016-07-12 09:35:00,79.05,79.34,78.98,79.26,74477.0,60.9298,61.1533,60.8758,61.0916,74477.0
2016-07-12 09:40:00,79.27,79.47,79.23,79.41,124508.0,61.0993,61.2535,61.0685,61.2072,124508.0
2016-07-12 09:45:00,79.42,79.56,79.36,79.53,70439.0,61.215,61.3229,61.1687,61.2997,70439.0
2016-07-12 09:50:00,79.54,79.6,79.45,79.52,57926.0,61.3074,61.3537,61.2381,61.292,57926.0
2016-07-12 09:55:00,79.51,79.54,79.25,79.29,49557.0,61.2843,61.3074,61.0839,61.1148,49557.0
2016-07-12 10:00:00,79.31,79.49,79.31,79.47,46965.0,61.1302,61.2689,61.1302,61.2535,46965.0
2016-07-12 10:05:00,79.47,79.52,79.18,79.18,76072.0,61.2535,61.292,61.03,61.03,76072.0
2016-07-12 10:10:00,79.19,79.3,78.93,79.0,146688.0,61.0377,61.1225,60.8373,60.8912,146688.0
2016-07-12 10:15:00,79.01,79.1,78.84,78.98,179289.0,60.8989,60.9683,60.7679,60.8758,179289.0
2016-07-12 10:20:00,78.96,78.99,78.79,78.83,74366.0,60.8604,60.8835,60.7294,60.7602,74366.0
2016-07-12 10:25:00,78.82,78.96,78.81,78.89,123685.0,60.7525,60.8604,60.7448,60.8064,123685.0
2016-07-12 10:30:00,78.9,79.04,78.81,79.04,82954.0,60.8141,60.9221,60.7448,60.9221,82954.0
2016-07-12 10:35:00,79.03,79.05,78.95,78.99,51445.0,60.9143,60.9298,60.8527,60.8835,51445.0
2016-07-12 10:40:00,79.0,79.24,79.0,79.23,117276.0,60.8912,61.0762,60.8912,61.0685,117276.0
2016-07-12 10:45:00,79.24,79.3,79.15,79.3,37133.0,61.0762,61.1225,61.0068,61.1225,37133.0
2016-07-12 10:50:00,79.29,79.3,79.19,79.25,41215.0,61.1148,61.1225,61.0377,61.0839,41215.0
2016-07-12 10:55:00,79.26,79.32,79.23,79.31,52508.0,61.0916,61.1379,61.0685,61.1302,52508.0
2016-07-12 11:00:00,79.3,79.44,79.3,79.43,44276.0,61.1225,61.2304,61.1225,61.2227,44276.0
2016-07-12 11:05:00,79.43,79.58,79.43,79.56,57928.0,61.2227,61.3383,61.2227,61.3229,57928.0
2016-07-12 11:10:00,79.56,79.6,79.53,79.54,41516.0,61.3229,61.3537,61.2997,61.3074,41516.0
2016-07-12 11:15:00,79.55,79.55,79.43,79.53,43055.0,61.3152,61.3152,61.2227,61.2997,43055.0
2016-07-12 11:20:00,79.54,79.57,79.45,79.49,44168.0,61.3074,61.3306,61.2381,61.2689,44168.0
2016-07-12 11:25:00,79.48,79.6,79.48,79.55,56876.0,61.2612,61.3537,61.2612,61.3152,56876.0
2016-07-12 11:30:00,79.55,79.6,79.54,79.59,73377.0,61.3152,61.3537,61.3074,61.346,73377.0
2016-07-12 11:35:00,79.59,79.72,79.59,79.72,64313.0,61.346,61.4462,61.346,61.4462,64313.0
2016-07-12 11:40:00,79.7,79.87,79.7,79.84,54645.0,61.4308,61.5618,61.4308,61.5387,54645.0
2016-07-12 11:45:00,79.83,79.86,79.79,79.85,40433.0,61.531,61.5541,61.5001,61.5464,40433.0
2016-07-12 11:50:00,79.85,79.95,79.84,79.93,38118.0,61.5464,61.6235,61.5387,61.608,38118.0
2016-07-12 11:55:00,79.93,80.0,79.92,80.0,53539.0,61.608,61.662,61.6003,61.662,53539.0
2016-07-12 12:00:00,80.0,80.09,79.95,80.0,157350.0,61.662,61.7314,61.6235,61.662,157350.0
2016-07-12 12:05:00,80.0,80.04,79.95,80.01,32403.0,61.662,61.6928,61.6235,61.6697,32403.0
2016-07-12 12:10:00,80.02,80.1,80.02,80.05,27350.0,61.6774,61.7391,61.6774,61.7005,27350.0
2016-07-12 12:15:00,80.05,80.13,80.04,80.11,27727.0,61.7005,61.7622,61.6928,61.7468,27727.0
2016-07-12 12:20:00,80.12,80.16,80.06,80.08,31305.0,61.7545,61.7853,61.7082,61.7237,31305.0
2016-07-12 12:25:00,80.09,80.14,80.08,80.1,35411.0,61.7314,61.7699,61.7237,61.7391,35411.0
2016-07-12 12:30:00,80.09,80.09,80.04,80.06,36410.0,61.7314,61.7314,61.6928,61.7082,36410.0
2016-07-12 12:35:00,80.07,80.12,80.02,80.03,22439.0,61.716,61.7545,61.6774,61.6851,22439.0
2016-07-12 12:40:00,80.03,80.06,79.97,79.98,32122.0,61.6851,61.7082,61.6389,61.6466,32122.0
2016-07-12 12:45:00,79.98,79.98,79.84,79.86,41596.0,61.6466,61.6466,61.5387,61.5541,41596.0
2016-07-12 12:50:00,79.88,79.94,79.84,79.94,42172.0,61.5695,61.6158,61.5387,61.6158,42172.0
2016-07-12 12:55:00,79.93,80.0,79.9,79.91,23062.0,61.608,61.662,61.5849,61.5926,23062.0
2016-07-12 13:00:00,79.9,80.0,79.89,79.94,47307.0,61.5849,61.662,61.5772,61.6158,47307.0
2016-07-12 13:05:00,79.93,80.0,79.93,79.94,76128.0,61.608,61.662,61.608,61.6158,76128.0
2016-07-12 13:10:00,79.94,79.99,79.9,79.91,46847.0,61.6158,61.6543,61.5849,61.5926,46847.0
2016-07-12 13:15:00,79.92,79.99,79.91,79.94,38038.0,61.6003,61.6543,61.5926,61.6158,38038.0
2016-07-12 13:20:00,79.95,79.97,79.9,79.91,41987.0,61.6235,61.6389,61.5849,61.5926,41987.0
2016-07-12 13:25:00,79.91,79.93,79.82,79.85,41931.0,61.5926,61.608,61.5233,61.5464,41931.0
2016-07-12 13:30:00,79.85,79.97,79.84,79.93,41427.0,61.5464,61.6389,61.5387,61.608,41427.0
2016-07-12 13:35:00,79.93,79.94,79.88,79.94,31743.0,61.608,61.6158,61.5695,61.6158,31743.0
2016-07-12 13:40:00,79.95,79.99,79.89,79.9,36228.0,61.6235,61.6543,61.5772,61.5849,36228.0
2016-07-12 13:45:00,79.9,79.91,79.76,79.77,53266.0,61.5849,61.5926,61.477,61.4847,53266.0
2016-07-12 13:50:00,79.77,79.81,79.75,79.76,47559.0,61.4847,61.5156,61.4693,61.477,47559.0
2016-07-12 13:55:00,79.76,79.78,79.55,79.55,90733.0,61.477,61.4924,61.3152,61.3152,90733.0
2016-07-12 14:00:00,79.56,79.62,79.54,79.56,65125.0,61.3229,61.3691,61.3074,61.3229,65125.0
2016-07-12 14:05:00,79.55,79.71,79.55,79.71,39937.0,61.3152,61.4385,61.3152,61.4385,39937.0
2016-07-12 14:10:00,79.71,79.8,79.7,79.76,50273.0,61.4385,61.5078,61.4308,61.477,50273.0
2016-07-12 14:15:00,79.75,79.88,79.73,79.85,80106.0,61.4693,61.5695,61.4539,61.5464,80106.0
2016-07-12 14:20:00,79.86,79.95,79.84,79.89,62208.0,61.5541,61.6235,61.5387,61.5772,62208.0
2016-07-12 14:25:00,79.89,79.94,79.85,79.88,73991.0,61.5772,61.6158,61.5464,61.5695,73991.0
2016-07-12 14:30:00,79.88,79.88,79.77,79.78,47719.0,61.5695,61.5695,61.4847,61.4924,47719.0
2016-07-12 14:35:00,79.77,79.81,79.74,79.81,32504.0,61.4847,61.5156,61.4616,61.5156,32504.0
2016-07-12 14:40:00,79.81,79.94,79.81,79.92,30067.0,61.5156,61.6158,61.5156,61.6003,30067.0
2016-07-12 14:45:00,79.92,79.94,79.84,79.85,43240.0,61.6003,61.6158,61.5387,61.5464,43240.0
2016-07-12 14:50:00,79.85,79.94,79.84,79.88,64857.0,61.5464,61.6158,61.5387,61.5695,64857.0
2016-07-12 14:55:00,79.88,79.92,79.84,79.85,31427.0,61.5695,61.6003,61.5387,61.5464,31427.0
2016-07-12 15:00:00,79.84,79.95,79.84,79.92,52687.0,61.5387,61.6235,61.5387,61.6003,52687.0
2016-07-12 15:05:00,79.92,79.93,79.86,79.86,44266.0,61.6003,61.608,61.5541,61.5541,44266.0
2016-07-12 15:10:00,79.85,79.9,79.83,79.88,48802.0,61.5464,61.5849,61.531,61.5695,48802.0
2016-07-12 15:15:00,79.88,79.92,79.8,79.83,50554.0,61.5695,61.6003,61.5078,61.531,50554.0
2016-07-12 15:20:00,79.83,79.89,79.8,79.86,87365.0,61.531,61.5772,61.5078,61.5541,87365.0
2016-07-12 15:25:00,79.87,79.87,79.8,79.81,43966.0,61.5618,61.5618,61.5078,61.5156,43966.0
2016-07-12 15:30:00,79.8,79.8,79.71,79.73,64435.0,61.5078,61.5078,61.4385,61.4539,64435.0
2016-07-12 15:35:00,79.73,79.81,79.69,79.79,79874.0,61.4539,61.5156,61.4231,61.5001,79874.0
2016-07-12 15:40:00,79.79,79.82,79.62,79.63,79437.0,61.5001,61.5233,61.3691,61.3768,79437.0
2016-07-12 15:45:00,79.63,79.65,79.61,79.63,85776.0,61.3768,61.3922,61.3614,61.3768,85776.0
2016-07-12 15:50:00,79.63,79.68,79.61,79.62,108572.0,61.3768,61.4154,61.3614,61.3691,108572.0
2016-07-12 15:55:00,79.62,79.67,79.6,79.64,233350.0,61.3691,61.4076,61.3537,61.3845,233350.0
2016-07-13 09:30:00,79.65,80.13,79.51,80.0,195307.0,61.3922,61.7622,61.2843,61.662,195307.0
2016-07-13 09:35:00,80.0,80.07,79.42,79.42,65638.0,61.662,61.716,61.215,61.215,65638.0
2016-07-13 09:40:00,79.42,79.62,79.2,79.33,37746.0,61.215,61.3691,61.0454,61.1456,37746.0
2016-07-13 09:45:00,79.34,79.44,79.23,79.33,52788.0,61.1533,61.2304,61.0685,61.1456,52788.0
2016-07-13 09:50:00,79.35,79.37,79.13,79.27,38509.0,61.161,61.1764,60.9914,61.0993,38509.0
2016-07-13 09:55:00,79.29,79.43,79.26,79.43,37472.0,61.1148,61.2227,61.0916,61.2227,37472.0
2016-07-13 10:00:00,79.43,79.57,79.26,79.29,70141.0,61.2227,61.3306,61.0916,61.1148,70141.0
2016-07-13 10:05:00,79.3,79.43,79.28,79.39,41760.0,61.1225,61.2227,61.107,61.1918,41760.0
2016-07-13 10:10:00,79.4,79.45,79.27,79.28,43179.0,61.1995,61.2381,61.0993,61.107,43179.0
2016-07-13 10:15:00,79.3,79.31,79.13,79.14,43876.0,61.1225,61.1302,60.9914,60.9991,43876.0
2016-07-13 10:20:00,79.15,79.23,79.12,79.12,40200.0,61.0068,61.0685,60.9837,60.9837,40200.0
2016-07-13 10:25:00,79.1,79.16,79.06,79.11,27034.0,60.9683,61.0145,60.9375,60.976,27034.0
2016-07-13 10:30:00,79.06,79.44,78.88,78.88,137463.0,60.9375,61.2304,60.7987,60.7987,137463.0
2016-07-13 10:35:00,78.89,79.0,78.7,78.72,72268.0,60.8064,60.8912,60.66,60.6754,72268.0
2016-07-13 10:40:00,78.72,78.86,78.71,78.84,224921.0,60.6754,60.7833,60.6677,60.7679,224921.0
2016-07-13 10:45:00,78.83,78.85,78.7,78.71,35407.0,60.7602,60.7756,60.66,60.6677,35407.0
2016-07-13 10:50:00,78.72,78.83,78.68,78.74,26532.0,60.6754,60.7602,60.6446,60.6908,26532.0
2016-07-13 10:55:00,78.77,78.79,78.7,78.75,32390.0,60.7139,60.7294,60.66,60.6985,32390.0
2016-07-13 11:00:00,78.74,78.76,78.61,78.64,45511.0,60.6908,60.7062,60.5906,60.6137,45511.0
2016-07-13 11:05:00,78.64,78.64,78.47,78.59,44155.0,60.6137,60.6137,60.4827,60.5752,44155.0
2016-07-13 11:10:00,78.59,78.68,78.53,78.54,33744.0,60.5752,60.6446,60.529,60.5367,33744.0
2016-07-13 11:15:00,78.52,78.54,78.34,78.36,45832.0,60.5213,60.5367,60.3825,60.3979,45832.0
2016-07-13 11:20:00,78.37,78.49,78.31,78.49,31340.0,60.4056,60.4981,60.3594,60.4981,31340.0
2016-07-13 11:25:00,78.5,78.6,78.5,78.56,25276.0,60.5058,60.5829,60.5058,60.5521,25276.0
2016-07-13 11:30:00,78.57,78.58,78.4,78.46,37869.0,60.5598,60.5675,60.4288,60.475,37869.0
2016-07-13 11:35:00,78.46,78.52,78.43,78.48,47293.0,60.475,60.5213,60.4519,60.4904,47293.0
2016-07-13 11:40:00,78.47,78.64,78.46,78.58,31505.0,60.4827,60.6137,60.475,60.5675,31505.0
2016-07-13 11:45:00,78.58,78.66,78.51,78.66,30045.0,60.5675,60.6292,60.5135,60.6292,30045.0
2016-07-13 11:50:00,78.65,78.88,78.64,78.86,70809.0,60.6215,60.7987,60.6137,60.7833,70809.0
2016-07-13 11:55:00,78.84,78.95,78.77,78.93,41021.0,60.7679,60.8527,60.7139,60.8373,41021.0
2016-07-13 12:00:00,78.94,78.95,78.86,78.9,37776.0,60.845,60.8527,60.7833,60.8141,37776.0
2016-07-13 12:05:00,78.91,78.92,78.74,78.78,35409.0,60.8219,60.8296,60.6908,60.7217,35409.0
2016-07-13 12:10:00,78.79,78.91,78.78,78.9,19864.0,60.7294,60.8219,60.7217,60.8141,19864.0
2016-07-13 12:15:00,78.89,78.9,78.82,78.86,21377.0,60.8064,60.8141,60.7525,60.7833,21377.0
2016-07-13 12:20:00,78.86,78.9,78.83,78.88,36293.0,60.7833,60.8141,60.7602,60.7987,36293.0
2016-07-13 12:25:00,78.87,78.92,78.82,78.86,24018.0,60.791,60.8296,60.7525,60.7833,24018.0
2016-07-13 12:30:00,78.85,78.89,78.82,78.85,37702.0,60.7756,60.8064,60.7525,60.7756,37702.0
2016-07-13 12:35:00,78.86,78.86,78.65,78.68,29936.0,60.7833,60.7833,60.6215,60.6446,29936.0
2016-07-13 12:40:00,78.68,78.85,78.66,78.83,32436.0,60.6446,60.7756,60.6292,60.7602,32436.0
2016-07-13 12:45:00,78.83,78.9,78.81,78.87,33934.0,60.7602,60.8141,60.7448,60.791,33934.0
2016-07-13 12:50:00,78.86,78.9,78.85,78.85,39820.0,60.7833,60.8141,60.7756,60.7756,39820.0
2016-07-13 12:55:00,78.86,78.93,78.8,78.92,36128.0,60.7833,60.8373,60.7371,60.8296,36128.0
2016-07-13 13:00:00,78.93,78.97,78.88,78.9,43626.0,60.8373,60.8681,60.7987,60.8141,43626.0
2016-07-13 13:05:00,78.91,78.94,78.87,78.88,54469.0,60.8219,60.845,60.791,60.7987,54469.0
2016-07-13 13:10:00,78.89,78.91,78.86,78.86,36352.0,60.8064,60.8219,60.7833,60.7833,36352.0
2016-07-13 13:15:00,78.87,78.9,78.82,78.86,31458.0,60.791,60.8141,60.7525,60.7833,31458.0
2016-07-13 13:20:00,78.86,78.88,78.78,78.78,32842.0,60.7833,60.7987,60.7217,60.7217,32842.0
2016-07-13 13:25:00,78.79,78.79,78.72,78.75,46281.0,60.7294,60.7294,60.6754,60.6985,46281.0
2016-07-13 13:30:00,78.74,78.77,78.7,78.76,23363.0,60.6908,60.7139,60.66,60.7062,23363.0
2016-07-13 13:35:00,78.75,78.82,78.73,78.78,48031.0,60.6985,60.7525,60.6831,60.7217,48031.0
2016-07-13 13:40:00,78.79,78.85,78.78,78.81,26629.0,60.7294,60.7756,60.7217,60.7448,26629.0
2016-07-13 13:45:00,78.82,78.91,78.82,78.9,49196.0,60.7525,60.8219,60.7525,60.8141,49196.0
2016-07-13 13:50:00,78.89,78.9,78.7,78.73,44918.0,60.8064,60.8141,60.66,60.6831,44918.0
2016-07-13 13:55:00,78.73,78.79,78.72,78.76,31946.0,60.6831,60.7294,60.6754,60.7062,31946.0
2016-07-13 14:00:00,78.77,78.81,78.69,78.72,25278.0,60.7139,60.7448,60.6523,60.6754,25278.0
2016-07-13 14:05:00,78.72,78.84,78.71,78.8,29216.0,60.6754,60.7679,60.6677,60.7371,29216.0
2016-07-13 14:10:00,78.79,78.9,78.78,78.81,26298.0,60.7294,60.8141,60.7217,60.7448,26298.0
2016-07-13 14:15:00,78.81,78.82,78.71,78.75,64309.0,60.7448,60.7525,60.6677,60.6985,64309.0
2016-07-13 14:20:00,78.77,78.91,78.77,78.88,79885.0,60.7139,60.8219,60.7139,60.7987,79885.0
2016-07-13 14:25:00,78.87,78.96,78.86,78.94,46636.0,60.791,60.8604,60.7833,60.845,46636.0
2016-07-13 14:30:00,78.96,78.99,78.9,78.94,48325.0,60.8604,60.8835,60.8141,60.845,48325.0
2016-07-13 14:35:00,78.94,79.0,78.93,78.96,36973.0,60.845,60.8912,60.8373,60.8604,36973.0
2016-07-13 14:40:00,78.96,79.04,78.93,79.01,53001.0,60.8604,60.9221,60.8373,60.8989,53001.0
2016-07-13 14:45:00,79.01,79.06,78.97,79.05,42902.0,60.8989,60.9375,60.8681,60.9298,42902.0
2016-07-13 14:50:00,79.05,79.05,78.96,79.0,34191.0,60.9298,60.9298,60.8604,60.8912,34191.0
2016-07-13 14:55:00,78.99,79.0,78.95,78.98,56047.0,60.8835,60.8912,60.8527,60.8758,56047.0
2016-07-13 15:00:00,78.97,79.06,78.94,79.01,102385.0,60.8681,60.9375,60.845,60.8989,102385.0
2016-07-13 15:05:00,79.01,79.02,78.89,78.9,53486.0,60.8989,60.9066,60.8064,60.8141,53486.0
2016-07-13 15:10:00,78.91,78.91,78.78,78.79,36608.0,60.8219,60.8219,60.7217,60.7294,36608.0
2016-07-13 15:15:00,78.79,78.8,78.73,78.79,35820.0,60.7294,60.7371,60.6831,60.7294,35820.0
2016-07-13 15:20:00,78.8,78.82,78.75,78.79,45683.0,60.7371,60.7525,60.6985,60.7294,45683.0
2016-07-13 15:25:00,78.79,78.79,78.72,78.78,60280.0,60.7294,60.7294,60.6754,60.7217,60280.0
2016-07-13 15:30:00,78.77,78.87,78.77,78.83,64384.0,60.7139,60.791,60.7139,60.7602,64384.0
2016-07-13 15:35:00,78.82,78.89,78.81,78.86,59785.0,60.7525,60.8064,60.7448,60.7833,59785.0
2016-07-13 15:40:00,78.86,78.89,78.84,78.88,63608.0,60.7833,60.8064,60.7679,60.7987,63608.0
2016-07-13 15:45:00,78.88,78.9,78.82,78.83,76608.0,60.7987,60.8141,60.7525,60.7602,76608.0
2016-07-13 15:50:00,78.83,78.85,78.8,78.81,93112.0,60.7602,60.7756,60.7371,60.7448,93112.0
2016-07-13 15:55:00,78.81,78.95,78.81,78.87,334126.0,60.7448,60.8527,60.7448,60.791,334126.0
2016-07-14 09:30:00,79.77,79.93,79.4,79.55,169382.0,61.4847,61.608,61.1995,61.3152,169382.0
2016-07-14 09:35:00,79.59,79.78,79.29,79.52,72726.0,61.346,61.4924,61.1148,61.292,72726.0
2016-07-14 09:40:00,79.49,79.56,79.33,79.46,79888.0,61.2689,61.3229,61.1456,61.2458,79888.0
2016-07-14 09:45:00,79.48,79.49,79.3,79.32,71998.0,61.2612,61.2689,61.1225,61.1379,71998.0
2016-07-14 09:50:00,79.33,79.49,79.31,79.46,52301.0,61.1456,61.2689,61.1302,61.2458,52301.0
2016-07-14 09:55:00,79.44,79.52,79.41,79.5,85796.0,61.2304,61.292,61.2072,61.2766,85796.0
2016-07-14 10:00:00,79.49,79.78,79.49,79.75,41515.0,61.2689,61.4924,61.2689,61.4693,41515.0
2016-07-14 10:05:00,79.75,79.77,79.53,79.62,42351.0,61.4693,61.4847,61.2997,61.3691,42351.0
2016-07-14 10:10:00,79.64,79.68,79.48,79.59,28975.0,61.3845,61.4154,61.2612,61.346,28975.0
2016-07-14 10:15:00,79.59,79.66,79.5,79.59,19025.0,61.346,61.3999,61.2766,61.346,19025.0
2016-07-14 10:20:00,79.58,79.74,79.53,79.72,30049.0,61.3383,61.4616,61.2997,61.4462,30049.0
2016-07-14 10:25:00,79.73,79.73,79.6,79.69,25985.0,61.4539,61.4539,61.3537,61.4231,25985.0
2016-07-14 10:30:00,79.68,79.7,79.57,79.57,26754.0,61.4154,61.4308,61.3306,61.3306,26754.0
2016-07-14 10:35:00,79.58,79.64,79.53,79.63,35893.0,61.3383,61.3845,61.2997,61.3768,35893.0
2016-07-14 10:40:00,79.64,79.65,79.5,79.57,38413.0,61.3845,61.3922,61.2766,61.3306,38413.0
2016-07-14 10:45:00,79.57,79.6,79.49,79.56,44548.0,61.3306,61.3537,61.2689,61.3229,44548.0
2016-07-14 10:50:00,79.57,79.59,79.47,79.49,29921.0,61.3306,61.346,61.2535,61.2689,29921.0
2016-07-14 10:55:00,79.49,79.55,79.45,79.45,61740.0,61.2689,61.3152,61.2381,61.2381,61740.0
2016-07-14 11:00:00,79.45,79.55,79.44,79.48,63698.0,61.2381,61.3152,61.2304,61.2612,63698.0
2016-07-14 11:05:00,79.47,79.54,79.47,79.54,24452.0,61.2535,61.3074,61.2535,61.3074,24452.0
2016-07-14 11:10:00,79.53,79.61,79.44,79.5,42744.0,61.2997,61.3614,61.2304,61.2766,42744.0
2016-07-14 11:15:00,79.5,79.53,79.41,79.47,25879.0,61.2766,61.2997,61.2072,61.2535,25879.0
2016-07-14 11:20:00,79.45,79.53,79.45,79.48,54480.0,61.2381,61.2997,61.2381,61.2612,54480.0
2016-07-14 11:25:00,79.49,79.63,79.49,79.61,17822.0,61.2689,61.3768,61.2689,61.3614,17822.0
2016-07-14 11:30:00,79.59,79.67,79.54,79.58,17292.0,61.346,61.4076,61.3074,61.3383,17292.0
2016-07-14 11:35:00,79.58,79.63,79.57,79.61,31417.0,61.3383,61.3768,61.3306,61.3614,31417.0
2016-07-14 11:40:00,79.62,79.62,79.54,79.55,31208.0,61.3691,61.3691,61.3074,61.3152,31208.0
2016-07-14 11:45:00,79.55,79.6,79.43,79.44,34901.0,61.3152,61.3537,61.2227,61.2304,34901.0
2016-07-14 11:50:00,79.45,79.51,79.42,79.45,29732.0,61.2381,61.2843,61.215,61.2381,29732.0
2016-07-14 11:55:00,79.45,79.47,79.4,79.44,29230.0,61.2381,61.2535,61.1995,61.2304,29230.0
2016-07-14 12:00:00,79.44,79.5,79.4,79.48,29301.0,61.2304,61.2766,61.1995,61.2612,29301.0
2016-07-14 12:05:00,79.48,79.51,79.46,79.48,17950.0,61.2612,61.2843,61.2458,61.2612,17950.0
2016-07-14 12:10:00,79.48,79.5,79.45,79.46,31314.0,61.2612,61.2766,61.2381,61.2458,31314.0
2016-07-14 12:15:00,79.46,79.51,79.45,79.46,26087.0,61.2458,61.2843,61.2381,61.2458,26087.0
2016-07-14 12:20:00,79.46,79.48,79.41,79.44,27131.0,61.2458,61.2612,61.2072,61.2304,27131.0
2016-07-14 12:25:00,79.44,79.46,79.4,79.44,17129.0,61.2304,61.2458,61.1995,61.2304,17129.0
2016-07-14 12:30:00,79.44,79.49,79.44,79.49,20967.0,61.2304,61.2689,61.2304,61.2689,20967.0
2016-07-14 12:35:00,79.48,79.52,79.45,79.48,22058.0,61.2612,61.292,61.2381,61.2612,22058.0
2016-07-14 12:40:00,79.48,79.5,79.41,79.44,20639.0,61.2612,61.2766,61.2072,61.2304,20639.0
2016-07-14 12:45:00,79.43,79.45,79.4,79.42,42914.0,61.2227,61.2381,61.1995,61.215,42914.0
2016-07-14 12:50:00,79.42,79.46,79.4,79.42,28901.0,61.215,61.2458,61.1995,61.215,28901.0
2016-07-14 12:55:00,79.42,79.42,79.35,79.37,18593.0,61.215,61.215,61.161,61.1764,18593.0
2016-07-14 13:00:00,79.38,79.38,79.32,79.32,12445.0,61.1841,61.1841,61.1379,61.1379,12445.0
2016-07-14 13:05:00,79.31,79.36,79.28,79.34,33275.0,61.1302,61.1687,61.107,61.1533,33275.0
2016-07-14 13:10:00,79.34,79.35,79.27,79.27,12961.0,61.1533,61.161,61.0993,61.0993,12961.0
2016-07-14 13:15:00,79.27,79.29,79.19,79.19,20884.0,61.0993,61.1148,61.0377,61.0377,20884.0
2016-07-14 13:20:00,79.19,79.21,79.12,79.14,11939.0,61.0377,61.0531,60.9837,60.9991,11939.0
2016-07-14 13:25:00,79.14,79.15,79.07,79.09,15129.0,60.9991,61.0068,60.9452,60.9606,15129.0
2016-07-14 13:30:00,79.1,79.2,79.09,79.17,19820.0,60.9683,61.0454,60.9606,61.0223,19820.0
2016-07-14 13:35:00,79.19,79.19,79.07,79.08,23926.0,61.0377,61.0377,60.9452,60.9529,23926.0
2016-07-14 13:40:00,79.08,79.13,79.07,79.12,15802.0,60.9529,60.9914,60.9452,60.9837,15802.0
2016-07-14 13:45:00,79.13,79.14,79.07,79.09,29906.0,60.9914,60.9991,60.9452,60.9606,29906.0
2016-07-14 13:50:00,79.09,79.1,78.99,79.02,36762.0,60.9606,60.9683,60.8835,60.9066,36762.0
2016-07-14 13:55:00,79.01,79.12,78.98,79.11,19617.0,60.8989,60.9837,60.8758,60.976,19617.0
2016-07-14 14:00:00,79.12,79.17,79.11,79.14,32648.0,60.9837,61.0223,60.976,60.9991,32648.0
2016-07-14 14:05:00,79.15,79.15,79.05,79.07,37828.0,61.0068,61.0068,60.9298,60.9452,37828.0
2016-07-14 14:10:00,79.08,79.11,79.04,79.04,42430.0,60.9529,60.976,60.9221,60.9221,42430.0
2016-07-14 14:15:00,79.06,79.09,79.04,79.09,48280.0,60.9375,60.9606,60.9221,60.9606,48280.0
2016-07-14 14:20:00,79.09,79.09,79.04,79.06,29232.0,60.9606,60.9606,60.9221,60.9375,29232.0
2016-07-14 14:25:00,79.05,79.11,79.04,79.08,30080.0,60.9298,60.976,60.9221,60.9529,30080.0
2016-07-14 14:30:00,79.08,79.08,79.03,79.06,78039.0,60.9529,60.9529,60.9143,60.9375,78039.0
2016-07-14 14:35:00,79.05,79.09,79.01,79.09,33821.0,60.9298,60.9606,60.8989,60.9606,33821.0
2016-07-14 14:40:00,79.09,79.13,79.08,79.11,38193.0,60.9606,60.9914,60.9529,60.976,38193.0
2016-07-14 14:45:00,79.11,79.12,79.07,79.07,16509.0,60.976,60.9837,60.9452,60.9452,16509.0
2016-07-14 14:50:00,79.08,79.09,79.06,79.06,39022.0,60.9529,60.9606,60.9375,60.9375,39022.0
2016-07-14 14:55:00,79.07,79.07,79.04,79.06,30205.0,60.9452,60.9452,60.9221,60.9375,30205.0
2016-07-14 15:00:00,79.06,79.11,79.06,79.09,30190.0,60.9375,60.976,60.9375,60.9606,30190.0
2016-07-14 15:05:00,79.08,79.17,79.08,79.15,56176.0,60.9529,61.0223,60.9529,61.0068,56176.0
2016-07-14 15:10:00,79.15,79.17,79.11,79.17,26105.0,61.0068,61.0223,60.976,61.0223,26105.0
2016-07-14 15:15:00,79.17,79.17,79.14,79.15,18536.0,61.0223,61.0223,60.9991,61.0068,18536.0
2016-07-14 15:20:00,79.16,79.2,79.12,79.13,36917.0,61.0145,61.0454,60.9837,60.9914,36917.0
2016-07-14 15:25:00,79.13,79.14,79.11,79.13,50918.0,60.9914,60.9991,60.976,60.9914,50918.0
2016-07-14 15:30:00,79.13,79.16,79.12,79.14,50144.0,60.9914,61.0145,60.9837,60.9991,50144.0
2016-07-14 15:35:00,79.14,79.16,79.1,79.12,53875.0,60.9991,61.0145,60.9683,60.9837,53875.0
2016-07-14 15:40:00,79.12,79.15,79.06,79.06,43951.0,60.9837,61.0068,60.9375,60.9375,43951.0
2016-07-14 15:45:00,79.06,79.14,79.06,79.14,71101.0,60.9375,60.9991,60.9375,60.9991,71101.0
2016-07-14 15:50:00,79.15,79.15,79.1,79.11,74274.0,61.0068,61.0068,60.9683,60.976,74274.0
2016-07-14 15:55:00,79.1,79.14,79.05,79.07,153475.0,60.9683,60.9991,60.9298,60.9452,153475.0
2016-07-15 09:30:00,79.74,79.96,79.3,79.61,538289.0,61.4616,61.6312,61.1225,61.3614,538289.0
2016-07-15 09:35:00,79.61,79.71,79.57,79.62,114760.0,61.3614,61.4385,61.3306,61.3691,114760.0
2016-07-15 09:40:00,79.62,79.67,79.57,79.66,69978.0,61.3691,61.4076,61.3306,61.3999,69978.0
2016-07-15 09:45:00,79.65,79.69,79.58,79.65,85685.0,61.3922,61.4231,61.3383,61.3922,85685.0
2016-07-15 09:50:00,79.65,79.89,79.63,79.76,116908.0,61.3922,61.5772,61.3768,61.477,116908.0
2016-07-15 09:55:00,79.75,79.82,79.62,79.71,32311.0,61.4693,61.5233,61.3691,61.4385,32311.0
2016-07-15 10:00:00,79.74,79.8,79.65,79.67,48565.0,61.4616,61.5078,61.3922,61.4076,48565.0
2016-07-15 10:05:00,79.68,79.77,79.66,79.75,71420.0,61.4154,61.4847,61.3999,61.4693,71420.0
2016-07-15 10:10:00,79.74,79.76,79.53,79.54,39699.0,61.4616,61.477,61.2997,61.3074,39699.0
2016-07-15 10:15:00,79.54,79.58,79.47,79.49,46950.0,61.3074,61.3383,61.2535,61.2689,46950.0
2016-07-15 10:20:00,79.49,79.52,79.43,79.44,42134.0,61.2689,61.292,61.2227,61.2304,42134.0
2016-07-15 10:25:00,79.45,79.59,79.43,79.56,41573.0,61.2381,61.346,61.2227,61.3229,41573.0
2016-07-15 10:30:00,79.57,79.57,79.45,79.49,31452.0,61.3306,61.3306,61.2381,61.2689,31452.0
2016-07-15 10:35:00,79.48,79.53,79.48,79.5,18333.0,61.2612,61.2997,61.2612,61.2766,18333.0
2016-07-15 10:40:00,79.51,79.56,79.48,79.48,30020.0,61.2843,61.3229,61.2612,61.2612,30020.0
2016-07-15 10:45:00,79.5,79.5,79.44,79.48,22509.0,61.2766,61.2766,61.2304,61.2612,22509.0
2016-07-15 10:50:00,79.48,79.52,79.45,79.46,21433.0,61.2612,61.292,61.2381,61.2458,21433.0
2016-07-15 10:55:00,79.47,79.51,79.43,79.5,29685.0,61.2535,61.2843,61.2227,61.2766,29685.0
2016-07-15 11:00:00,79.49,79.5,79.4,79.41,35734.0,61.2689,61.2766,61.1995,61.2072,35734.0
2016-07-15 11:05:00,79.41,79.41,79.34,79.39,36921.0,61.2072,61.2072,61.1533,61.1918,36921.0
2016-07-15 11:10:00,79.38,79.4,79.31,79.33,13050.0,61.1841,61.1995,61.1302,61.1456,13050.0
2016-07-15 11:15:00,79.34,79.36,79.2,79.32,24352.0,61.1533,61.1687,61.0454,61.1379,24352.0
2016-07-15 11:20:00,79.32,79.46,79.32,79.46,25236.0,61.1379,61.2458,61.1379,61.2458,25236.0
2016-07-15 11:25:00,79.43,79.51,79.36,79.5,65841.0,61.2227,61.2843,61.1687,61.2766,65841.0
2016-07-15 11:30:00,79.5,79.59,79.45,79.51,85814.0,61.2766,61.346,61.2381,61.2843,85814.0
2016-07-15 11:35:00,79.5,79.57,79.49,79.57,52446.0,61.2766,61.3306,61.2689,61.3306,52446.0
2016-07-15 11:40:00,79.58,79.58,79.48,79.5,34881.0,61.3383,61.3383,61.2612,61.2766,34881.0
2016-07-15 11:45:00,79.48,79.51,79.43,79.43,23562.0,61.2612,61.2843,61.2227,61.2227,23562.0
2016-07-15 11:50:00,79.44,79.44,79.32,79.39,41589.0,61.2304,61.2304,61.1379,61.1918,41589.0
2016-07-15 11:55:00,79.39,79.47,79.38,79.42,12611.0,61.1918,61.2535,61.1841,61.215,12611.0
2016-07-15 12:00:00,79.43,79.45,79.41,79.43,12962.0,61.2227,61.2381,61.2072,61.2227,12962.0
2016-07-15 12:05:00,79.43,79.43,79.34,79.36,22777.0,61.2227,61.2227,61.1533,61.1687,22777.0
2016-07-15 12:10:00,79.37,79.38,79.33,79.36,14257.0,61.1764,61.1841,61.1456,61.1687,14257.0
2016-07-15 12:15:00,79.36,79.39,79.32,79.35,18581.0,61.1687,61.1918,61.1379,61.161,18581.0
2016-07-15 12:20:00,79.36,79.36,79.29,79.35,21208.0,61.1687,61.1687,61.1148,61.161,21208.0
2016-07-15 12:25:00,79.34,79.34,79.29,79.32,20456.0,61.1533,61.1533,61.1148,61.1379,20456.0
2016-07-15 12:30:00,79.32,79.33,79.21,79.22,24241.0,61.1379,61.1456,61.0531,61.0608,24241.0
2016-07-15 12:35:00,79.22,79.22,79.11,79.14,35073.0,61.0608,61.0608,60.976,60.9991,35073.0
2016-07-15 12:40:00,79.14,79.15,79.08,79.14,27794.0,60.9991,61.0068,60.9529,60.9991,27794.0
2016-07-15 12:45:00,79.13,79.16,79.1,79.12,17181.0,60.9914,61.0145,60.9683,60.9837,17181.0
2016-07-15 12:50:00,79.11,79.16,79.07,79.13,24230.0,60.976,61.0145,60.9452,60.9914,24230.0
2016-07-15 12:55:00,79.12,79.13,79.08,79.12,26882.0,60.9837,60.9914,60.9529,60.9837,26882.0
2016-07-15 13:00:00,79.12,79.16,79.12,79.13,42956.0,60.9837,61.0145,60.9837,60.9914,42956.0
2016-07-15 13:05:00,79.14,79.15,79.1,79.12,16780.0,60.9991,61.0068,60.9683,60.9837,16780.0
2016-07-15 13:10:00,79.12,79.18,79.1,79.1,34202.0,60.9837,61.03,60.9683,60.9683,34202.0
2016-07-15 13:15:00,79.1,79.16,79.09,79.15,25683.0,60.9683,61.0145,60.9606,61.0068,25683.0
2016-07-15 13:20:00,79.15,79.19,79.1,79.17,21757.0,61.0068,61.0377,60.9683,61.0223,21757.0
2016-07-15 13:25:00,79.17,79.17,79.12,79.12,13561.0,61.0223,61.0223,60.9837,60.9837,13561.0
2016-07-15 13:30:00,79.12,79.15,79.09,79.14,31228.0,60.9837,61.0068,60.9606,60.9991,31228.0
2016-07-15 13:35:00,79.14,79.14,79.08,79.12,17781.0,60.9991,60.9991,60.9529,60.9837,17781.0
2016-07-15 13:40:00,79.12,79.19,79.11,79.19,31386.0,60.9837,61.0377,60.976,61.0377,31386.0
2016-07-15 13:45:00,79.18,79.23,79.16,79.17,44186.0,61.03,61.0685,61.0145,61.0223,44186.0
2016-07-15 13:50:00,79.16,79.18,79.08,79.1,36344.0,61.0145,61.03,60.9529,60.9683,36344.0
2016-07-15 13:55:00,79.1,79.16,79.07,79.15,45760.0,60.9683,61.0145,60.9452,61.0068,45760.0
2016-07-15 14:00:00,79.16,79.21,79.12,79.19,67341.0,61.0145,61.0531,60.9837,61.0377,67341.0
2016-07-15 14:05:00,79.19,79.2,79.14,79.16,94031.0,61.0377,61.0454,60.9991,61.0145,94031.0
2016-07-15 14:10:00,79.16,79.19,79.12,79.14,67868.0,61.0145,61.0377,60.9837,60.9991,67868.0
2016-07-15 14:15:00,79.14,79.15,79.1,79.13,20918.0,60.9991,61.0068,60.9683,60.9914,20918.0
2016-07-15 14:20:00,79.12,79.12,79.04,79.05,31263.0,60.9837,60.9837,60.9221,60.9298,31263.0
2016-07-15 14:25:00,79.05,79.09,79.04,79.04,17849.0,60.9298,60.9606,60.9221,60.9221,17849.0
2016-07-15 14:30:00,79.05,79.11,79.03,79.07,28041.0,60.9298,60.976,60.9143,60.9452,28041.0
2016-07-15 14:35:00,79.05,79.11,79.04,79.06,24493.0,60.9298,60.976,60.9221,60.9375,24493.0
2016-07-15 14:40:00,79.06,79.14,79.05,79.13,16331.0,60.9375,60.9991,60.9298,60.9914,16331.0
2016-07-15 14:45:00,79.12,79.17,79.12,79.15,16150.0,60.9837,61.0223,60.9837,61.0068,16150.0
2016-07-15 14:50:00,79.15,79.16,79.11,79.14,22943.0,61.0068,61.0145,60.976,60.9991,22943.0
2016-07-15 14:55:00,79.15,79.15,79.06,79.07,31206.0,61.0068,61.0068,60.9375,60.9452,31206.0
2016-07-15 15:00:00,79.08,79.12,79.06,79.08,32573.0,60.9529,60.9837,60.9375,60.9529,32573.0
2016-07-15 15:05:00,79.07,79.09,79.04,79.07,25779.0,60.9452,60.9606,60.9221,60.9452,25779.0
2016-07-15 15:10:00,79.07,79.07,79.04,79.06,15749.0,60.9452,60.9452,60.9221,60.9375,15749.0
2016-07-15 15:15:00,79.06,79.11,79.06,79.09,20060.0,60.9375,60.976,60.9375,60.9606,20060.0
2016-07-15 15:20:00,79.08,79.17,79.08,79.17,26198.0,60.9529,61.0223,60.9529,61.0223,26198.0
2016-07-15 15:25:00,79.16,79.24,79.14,79.23,40648.0,61.0145,61.0762,60.9991,61.0685,40648.0
2016-07-15 15:30:00,79.22,79.35,79.21,79.33,40472.0,61.0608,61.161,61.0531,61.1456,40472.0
2016-07-15 15:35:00,79.34,79.37,79.31,79.35,46633.0,61.1533,61.1764,61.1302,61.161,46633.0
2016-07-15 15:40:00,79.34,79.35,79.27,79.34,44735.0,61.1533,61.161,61.0993,61.1533,44735.0
2016-07-15 15:45:00,79.33,79.39,79.3,79.33,58954.0,61.1456,61.1918,61.1225,61.1456,58954.0
2016-07-15 15:50:00,79.32,79.33,79.28,79.28,65881.0,61.1379,61.1456,61.107,61.107,65881.0
2016-07-15 15:55:00,79.29,79.44,79.29,79.34,203363.0,61.1148,61.2304,61.1148,61.1533,203363.0
2016-07-18 09:30:00,78.81,78.98,78.72,78.98,78645.0,60.7448,60.8758,60.6754,60.8758,78645.0
2016-07-18 09:35:00,79.0,79.04,78.65,78.7,52003.0,60.8912,60.9221,60.6215,60.66,52003.0
2016-07-18 09:40:00,78.7,78.7,78.5,78.55,58054.0,60.66,60.66,60.5058,60.5444,58054.0
2016-07-18 09:45:00,78.56,78.59,78.47,78.54,78656.0,60.5521,60.5752,60.4827,60.5367,78656.0
2016-07-18 09:50:00,78.54,78.62,78.52,78.61,88026.0,60.5367,60.5983,60.5213,60.5906,88026.0
2016-07-18 09:55:00,78.62,78.76,78.62,78.75,53976.0,60.5983,60.7062,60.5983,60.6985,53976.0
2016-07-18 10:00:00,78.75,78.95,78.72,78.8,41112.0,60.6985,60.8527,60.6754,60.7371,41112.0
2016-07-18 10:05:00,78.79,78.8,78.67,78.68,72208.0,60.7294,60.7371,60.6369,60.6446,72208.0
2016-07-18 10:10:00,78.69,78.85,78.66,78.85,38392.0,60.6523,60.7756,60.6292,60.7756,38392.0
2016-07-18 10:15:00,78.86,78.95,78.84,78.91,25318.0,60.7833,60.8527,60.7679,60.8219,25318.0
2016-07-18 10:20:00,78.9,78.96,78.88,78.94,26532.0,60.8141,60.8604,60.7987,60.845,26532.0
2016-07-18 10:25:00,78.91,78.96,78.89,78.91,43749.0,60.8219,60.8604,60.8064,60.8219,43749.0
2016-07-18 10:30:00,78.9,78.98,78.8,78.91,44396.0,60.8141,60.8758,60.7371,60.8219,44396.0
2016-07-18 10:35:00,78.91,78.94,78.8,78.94,93330.0,60.8219,60.845,60.7371,60.845,93330.0
2016-07-18 10:40:00,78.94,79.01,78.94,78.99,58393.0,60.845,60.8989,60.845,60.8835,58393.0
2016-07-18 10:45:00,79.0,79.1,78.99,79.07,98547.0,60.8912,60.9683,60.8835,60.9452,98547.0
2016-07-18 10:50:00,79.06,79.16,79.06,79.16,43513.0,60.9375,61.0145,60.9375,61.0145,43513.0
2016-07-18 10:55:00,79.16,79.25,79.11,79.22,48477.0,61.0145,61.0839,60.976,61.0608,48477.0
2016-07-18 11:00:00,79.22,79.22,79.09,79.13,51215.0,61.0608,61.0608,60.9606,60.9914,51215.0
2016-07-18 11:05:00,79.14,79.15,79.1,79.11,98671.0,60.9991,61.0068,60.9683,60.976,98671.0
2016-07-18 11:10:00,79.12,79.15,79.09,79.15,47134.0,60.9837,61.0068,60.9606,61.0068,47134.0
2016-07-18 11:15:00,79.16,79.18,79.1,79.14,39186.0,61.0145,61.03,60.9683,60.9991,39186.0
2016-07-18 11:20:00,79.14,79.19,79.06,79.06,51228.0,60.9991,61.0377,60.9375,60.9375,51228.0
2016-07-18 11:25:00,79.06,79.07,79.01,79.04,26677.0,60.9375,60.9452,60.8989,60.9221,26677.0
2016-07-18 11:30:00,79.05,79.08,78.98,79.06,57265.0,60.9298,60.9529,60.8758,60.9375,57265.0
2016-07-18 11:35:00,79.05,79.14,79.04,79.12,15339.0,60.9298,60.9991,60.9221,60.9837,15339.0
2016-07-18 11:40:00,79.12,79.16,79.09,79.15,51797.0,60.9837,61.0145,60.9606,61.0068,51797.0
2016-07-18 11:45:00,79.14,79.16,79.11,79.14,48061.0,60.9991,61.0145,60.976,60.9991,48061.0
2016-07-18 11:50:00,79.13,79.15,79.1,79.13,26149.0,60.9914,61.0068,60.9683,60.9914,26149.0
2016-07-18 11:55:00,79.12,79.16,79.11,79.11,18325.0,60.9837,61.0145,60.976,60.976,18325.0
2016-07-18 12:00:00,79.12,79.15,79.09,79.15,25789.0,60.9837,61.0068,60.9606,61.0068,25789.0
2016-07-18 12:05:00,79.14,79.19,79.09,79.15,52763.0,60.9991,61.0377,60.9606,61.0068,52763.0
2016-07-18 12:10:00,79.16,79.17,79.07,79.11,43030.0,61.0145,61.0223,60.9452,60.976,43030.0
2016-07-18 12:15:00,79.11,79.16,79.05,79.05,22743.0,60.976,61.0145,60.9298,60.9298,22743.0
2016-07-18 12:20:00,79.05,79.12,79.05,79.12,24723.0,60.9298,60.9837,60.9298,60.9837,24723.0
2016-07-18 12:25:00,79.11,79.17,79.1,79.14,163831.0,60.976,61.0223,60.9683,60.9991,163831.0
2016-07-18 12:30:00,79.14,79.14,79.08,79.09,15196.0,60.9991,60.9991,60.9529,60.9606,15196.0
2016-07-18 12:35:00,79.08,79.12,79.07,79.1,14568.0,60.9529,60.9837,60.9452,60.9683,14568.0
2016-07-18 12:40:00,79.1,79.12,79.07,79.09,22315.0,60.9683,60.9837,60.9452,60.9606,22315.0
2016-07-18 12:45:00,79.09,79.12,79.09,79.12,10788.0,60.9606,60.9837,60.9606,60.9837,10788.0
2016-07-18 12:50:00,79.12,79.15,79.09,79.14,18606.0,60.9837,61.0068,60.9606,60.9991,18606.0
2016-07-18 12:55:00,79.14,79.15,79.13,79.14,20252.0,60.9991,61.0068,60.9914,60.9991,20252.0
2016-07-18 13:00:00,79.14,79.25,79.14,79.25,20275.0,60.9991,61.0839,60.9991,61.0839,20275.0
2016-07-18 13:05:00,79.24,79.27,79.21,79.21,15915.0,61.0762,61.0993,61.0531,61.0531,15915.0
2016-07-18 13:10:00,79.22,79.26,79.18,79.19,19357.0,61.0608,61.0916,61.03,61.0377,19357.0
2016-07-18 13:15:00,79.19,79.23,79.19,79.21,9716.0,61.0377,61.0685,61.0377,61.0531,9716.0
2016-07-18 13:20:00,79.2,79.26,79.19,79.25,14964.0,61.0454,61.0916,61.0377,61.0839,14964.0
2016-07-18 13:25:00,79.26,79.28,79.24,79.25,25559.0,61.0916,61.107,61.0762,61.0839,25559.0
2016-07-18 13:30:00,79.25,79.33,79.24,79.31,14099.0,61.0839,61.1456,61.0762,61.1302,14099.0
2016-07-18 13:35:00,79.32,79.33,79.3,79.31,17549.0,61.1379,61.1456,61.1225,61.1302,17549.0
2016-07-18 13:40:00,79.3,79.32,79.28,79.31,14254.0,61.1225,61.1379,61.107,61.1302,14254.0
2016-07-18 13:45:00,79.31,79.33,79.29,79.31,28786.0,61.1302,61.1456,61.1148,61.1302,28786.0
2016-07-18 13:50:00,79.31,79.31,79.28,79.3,25909.0,61.1302,61.1302,61.107,61.1225,25909.0
2016-07-18 13:55:00,79.3,79.31,79.25,79.25,13285.0,61.1225,61.1302,61.0839,61.0839,13285.0
2016-07-18 14:00:00,79.26,79.3,79.25,79.29,19673.0,61.0916,61.1225,61.0839,61.1148,19673.0
2016-07-18 14:05:00,79.29,79.34,79.26,79.34,24617.0,61.1148,61.1533,61.0916,61.1533,24617.0
2016-07-18 14:10:00,79.35,79.37,79.3,79.36,63753.0,61.161,61.1764,61.1225,61.1687,63753.0
2016-07-18 14:15:00,79.36,79.36,79.3,79.3,30465.0,61.1687,61.1687,61.1225,61.1225,30465.0
2016-07-18 14:20:00,79.31,79.33,79.3,79.33,21795.0,61.1302,61.1456,61.1225,61.1456,21795.0
2016-07-18 14:25:00,79.32,79.39,79.31,79.39,32458.0,61.1379,61.1918,61.1302,61.1918,32458.0
2016-07-18 14:30:00,79.38,79.4,79.36,79.38,12357.0,61.1841,61.1995,61.1687,61.1841,12357.0
2016-07-18 14:35:00,79.39,79.39,79.36,79.37,12289.0,61.1918,61.1918,61.1687,61.1764,12289.0
2016-07-18 14:40:00,79.38,79.41,79.37,79.37,18492.0,61.1841,61.2072,61.1764,61.1764,18492.0
2016-07-18 14:45:00,79.37,79.38,79.33,79.38,17592.0,61.1764,61.1841,61.1456,61.1841,17592.0
2016-07-18 14:50:00,79.39,79.43,79.37,79.42,18110.0,61.1918,61.2227,61.1764,61.215,18110.0
2016-07-18 14:55:00,79.43,79.49,79.4,79.49,15546.0,61.2227,61.2689,61.1995,61.2689,15546.0
2016-07-18 15:00:00,79.48,79.49,79.4,79.43,44175.0,61.2612,61.2689,61.1995,61.2227,44175.0
2016-07-18 15:05:00,79.43,79.49,79.43,79.49,38838.0,61.2227,61.2689,61.2227,61.2689,38838.0
2016-07-18 15:10:00,79.49,79.5,79.48,79.5,30511.0,61.2689,61.2766,61.2612,61.2766,30511.0
2016-07-18 15:15:00,79.49,79.5,79.48,79.5,76371.0,61.2689,61.2766,61.2612,61.2766,76371.0
2016-07-18 15:20:00,79.49,79.5,79.48,79.49,19394.0,61.2689,61.2766,61.2612,61.2689,19394.0
2016-07-18 15:25:00,79.49,79.5,79.49,79.5,27588.0,61.2689,61.2766,61.2689,61.2766,27588.0
2016-07-18 15:30:00,79.5,79.5,79.48,79.49,40725.0,61.2766,61.2766,61.2612,61.2689,40725.0
2016-07-18 15:35:00,79.5,79.5,79.47,79.49,41571.0,61.2766,61.2766,61.2535,61.2689,41571.0
2016-07-18 15:40:00,79.49,79.5,79.48,79.5,62141.0,61.2689,61.2766,61.2612,61.2766,62141.0
2016-07-18 15:45:00,79.5,79.5,79.49,79.5,105175.0,61.2766,61.2766,61.2689,61.2766,105175.0
2016-07-18 15:50:00,79.5,79.6,79.49,79.59,150695.0,61.2766,61.3537,61.2689,61.346,150695.0
2016-07-18 15:55:00,79.59,79.71,79.58,79.7,359165.0,61.346,61.4385,61.3383,61.4308,359165.0
2016-07-19 09:30:00,79.59,80.09,79.59,80.08,207359.0,61.346,61.7314,61.346,61.7237,207359.0
2016-07-19 09:35:00,80.02,80.08,79.92,79.96,156643.0,61.6774,61.7237,61.6003,61.6312,156643.0
2016-07-19 09:40:00,79.97,80.3,79.85,80.29,150269.0,61.6389,61.8932,61.5464,61.8855,150269.0
2016-07-19 09:45:00,80.28,80.28,79.95,80.05,64880.0,61.8778,61.8778,61.6235,61.7005,64880.0
2016-07-19 09:50:00,80.03,80.08,79.86,79.89,60017.0,61.6851,61.7237,61.5541,61.5772,60017.0
2016-07-19 09:55:00,79.91,80.04,79.9,79.93,104861.0,61.5926,61.6928,61.5849,61.608,104861.0
2016-07-19 10:00:00,79.93,79.94,79.65,79.82,84099.0,61.608,61.6158,61.3922,61.5233,84099.0
2016-07-19 10:05:00,79.85,79.89,79.78,79.86,33417.0,61.5464,61.5772,61.4924,61.5541,33417.0
2016-07-19 10:10:00,79.86,79.91,79.81,79.83,50610.0,61.5541,61.5926,61.5156,61.531,50610.0
2016-07-19 10:15:00,79.82,79.92,79.8,79.91,48495.0,61.5233,61.6003,61.5078,61.5926,48495.0
2016-07-19 10:20:00,79.91,79.93,79.82,79.85,69568.0,61.5926,61.608,61.5233,61.5464,69568.0
2016-07-19 10:25:00,79.84,79.94,79.82,79.89,45576.0,61.5387,61.6158,61.5233,61.5772,45576.0
2016-07-19 10:30:00,79.88,79.9,79.82,79.87,34191.0,61.5695,61.5849,61.5233,61.5618,34191.0
2016-07-19 10:35:00,79.87,79.91,79.81,79.84,35019.0,61.5618,61.5926,61.5156,61.5387,35019.0
2016-07-19 10:40:00,79.83,79.9,79.8,79.9,52814.0,61.531,61.5849,61.5078,61.5849,52814.0
2016-07-19 10:45:00,79.9,79.9,79.81,79.83,55927.0,61.5849,61.5849,61.5156,61.531,55927.0
2016-07-19 10:50:00,79.83,79.87,79.81,79.84,50774.0,61.531,61.5618,61.5156,61.5387,50774.0
2016-07-19 10:55:00,79.84,79.91,79.84,79.86,37657.0,61.5387,61.5926,61.5387,61.5541,37657.0
2016-07-19 11:00:00,79.85,80.0,79.85,79.96,55522.0,61.5464,61.662,61.5464,61.6312,55522.0
2016-07-19 11:05:00,79.97,80.0,79.88,79.95,34885.0,61.6389,61.662,61.5695,61.6235,34885.0
2016-07-19 11:10:00,79.95,79.96,79.84,79.88,30836.0,61.6235,61.6312,61.5387,61.5695,30836.0
2016-07-19 11:15:00,79.89,79.9,79.73,79.73,32499.0,61.5772,61.5849,61.4539,61.4539,32499.0
2016-07-19 11:20:00,79.73,79.85,79.7,79.8,46939.0,61.4539,61.5464,61.4308,61.5078,46939.0
2016-07-19 11:25:00,79.79,79.86,79.79,79.85,24495.0,61.5001,61.5541,61.5001,61.5464,24495.0
2016-07-19 11:30:00,79.85,79.92,79.84,79.86,28299.0,61.5464,61.6003,61.5387,61.5541,28299.0
2016-07-19 11:35:00,79.86,80.0,79.85,79.94,22859.0,61.5541,61.662,61.5464,61.6158,22859.0
2016-07-19 11:40:00,79.95,80.06,79.95,80.0,36813.0,61.6235,61.7082,61.6235,61.662,36813.0
2016-07-19 11:45:00,80.01,80.01,79.9,79.94,22575.0,61.6697,61.6697,61.5849,61.6158,22575.0
2016-07-19 11:50:00,79.94,79.95,79.88,79.95,47666.0,61.6158,61.6235,61.5695,61.6235,47666.0
2016-07-19 11:55:00,79.95,79.96,79.76,79.79,28838.0,61.6235,61.6312,61.477,61.5001,28838.0
2016-07-19 12:00:00,79.79,79.82,79.72,79.77,46579.0,61.5001,61.5233,61.4462,61.4847,46579.0
2016-07-19 12:05:00,79.76,79.9,79.76,79.88,47536.0,61.477,61.5849,61.477,61.5695,47536.0
2016-07-19 12:10:00,79.89,79.96,79.86,79.93,66049.0,61.5772,61.6312,61.5541,61.608,66049.0
2016-07-19 12:15:00,79.93,79.94,79.89,79.92,73454.0,61.608,61.6158,61.5772,61.6003,73454.0
2016-07-19 12:20:00,79.92,79.93,79.88,79.92,69043.0,61.6003,61.608,61.5695,61.6003,69043.0
2016-07-19 12:25:00,79.92,79.93,79.9,79.92,41170.0,61.6003,61.608,61.5849,61.6003,41170.0
2016-07-19 12:30:00,79.92,79.97,79.92,79.92,31268.0,61.6003,61.6389,61.6003,61.6003,31268.0
2016-07-19 12:35:00,79.92,79.94,79.9,79.9,32320.0,61.6003,61.6158,61.5849,61.5849,32320.0
2016-07-19 12:40:00,79.91,79.93,79.9,79.92,22569.0,61.5926,61.608,61.5849,61.6003,22569.0
2016-07-19 12:45:00,79.91,79.95,79.91,79.92,25954.0,61.5926,61.6235,61.5926,61.6003,25954.0
2016-07-19 12:50:00,79.92,79.95,79.92,79.92,23920.0,61.6003,61.6235,61.6003,61.6003,23920.0
2016-07-19 12:55:00,79.92,79.99,79.91,79.98,56493.0,61.6003,61.6543,61.5926,61.6466,56493.0
2016-07-19 13:00:00,79.98,80.0,79.96,79.99,74104.0,61.6466,61.662,61.6312,61.6543,74104.0
2016-07-19 13:05:00,79.99,80.03,79.98,80.0,48543.0,61.6543,61.6851,61.6466,61.662,48543.0
2016-07-19 13:10:00,80.0,80.02,79.99,80.0,30214.0,61.662,61.6774,61.6543,61.662,30214.0
2016-07-19 13:15:00,79.99,80.01,79.97,79.98,44037.0,61.6543,61.6697,61.6389,61.6466,44037.0
2016-07-19 13:20:00,79.98,79.99,79.93,79.95,36740.0,61.6466,61.6543,61.608,61.6235,36740.0
2016-07-19 13:25:00,79.94,79.95,79.91,79.92,37542.0,61.6158,61.6235,61.5926,61.6003,37542.0
2016-07-19 13:30:00,79.92,79.93,79.89,79.93,23183.0,61.6003,61.608,61.5772,61.608,23183.0
2016-07-19 13:35:00,79.92,79.96,79.84,79.96,50556.0,61.6003,61.6312,61.5387,61.6312,50556.0
2016-07-19 13:40:00,79.96,80.0,79.95,80.0,88447.0,61.6312,61.662,61.6235,61.662,88447.0
2016-07-19 13:45:00,80.0,80.0,79.94,79.98,20583.0,61.662,61.662,61.6158,61.6466,20583.0
2016-07-19 13:50:00,79.97,80.01,79.91,79.91,23792.0,61.6389,61.6697,61.5926,61.5926,23792.0
2016-07-19 13:55:00,79.91,79.92,79.77,79.77,47770.0,61.5926,61.6003,61.4847,61.4847,47770.0
2016-07-19 14:00:00,79.76,79.78,79.72,79.74,55868.0,61.477,61.4924,61.4462,61.4616,55868.0
2016-07-19 14:05:00,79.73,79.74,79.59,79.64,84981.0,61.4539,61.4616,61.346,61.3845,84981.0
2016-07-19 14:10:00,79.64,79.72,79.59,79.7,51672.0,61.3845,61.4462,61.346,61.4308,51672.0
2016-07-19 14:15:00,79.7,79.71,79.59,79.6,130603.0,61.4308,61.4385,61.346,61.3537,130603.0
2016-07-19 14:20:00,79.6,79.62,79.58,79.59,51568.0,61.3537,61.3691,61.3383,61.346,51568.0
2016-07-19 14:25:00,79.59,79.71,79.55,79.7,64172.0,61.346,61.4385,61.3152,61.4308,64172.0
2016-07-19 14:30:00,79.7,79.73,79.67,79.69,96330.0,61.4308,61.4539,61.4076,61.4231,96330.0
2016-07-19 14:35:00,79.69,79.69,79.63,79.65,44090.0,61.4231,61.4231,61.3768,61.3922,44090.0
2016-07-19 14:40:00,79.65,79.67,79.63,79.66,49036.0,61.3922,61.4076,61.3768,61.3999,49036.0
2016-07-19 14:45:00,79.66,79.66,79.59,79.59,109573.0,61.3999,61.3999,61.346,61.346,109573.0
2016-07-19 14:50:00,79.59,79.6,79.51,79.59,69437.0,61.346,61.3537,61.2843,61.346,69437.0
2016-07-19 14:55:00,79.6,79.63,79.57,79.61,26173.0,61.3537,61.3768,61.3306,61.3614,26173.0
2016-07-19 15:00:00,79.61,79.64,79.57,79.6,37580.0,61.3614,61.3845,61.3306,61.3537,37580.0
2016-07-19 15:05:00,79.59,79.65,79.59,79.62,37905.0,61.346,61.3922,61.346,61.3691,37905.0
2016-07-19 15:10:00,79.62,79.65,79.57,79.57,43625.0,61.3691,61.3922,61.3306,61.3306,43625.0
2016-07-19 15:15:00,79.58,79.62,79.57,79.58,47445.0,61.3383,61.3691,61.3306,61.3383,47445.0
2016-07-19 15:20:00,79.58,79.59,79.55,79.56,32329.0,61.3383,61.346,61.3152,61.3229,32329.0
2016-07-19 15:25:00,79.56,79.57,79.54,79.54,35156.0,61.3229,61.3306,61.3074,61.3074,35156.0
2016-07-19 15:30:00,79.54,79.59,79.53,79.56,72062.0,61.3074,61.346,61.2997,61.3229,72062.0
2016-07-19 15:35:00,79.56,79.57,79.54,79.55,40324.0,61.3229,61.3306,61.3074,61.3152,40324.0
2016-07-19 15:40:00,79.56,79.6,79.55,79.6,60793.0,61.3229,61.3537,61.3152,61.3537,60793.0
2016-07-19 15:45:00,79.59,79.65,79.59,79.64,92351.0,61.346,61.3922,61.346,61.3845,92351.0
2016-07-19 15:50:00,79.64,79.7,79.64,79.7,121276.0,61.3845,61.4308,61.3845,61.4308,121276.0
2016-07-19 15:55:00,79.7,79.83,79.68,79.82,291904.0,61.4308,61.531,61.4154,61.5233,291904.0
2016-07-20 09:30:00,79.43,79.6,78.95,79.27,175692.0,61.2227,61.3537,60.8527,61.0993,175692.0
2016-07-20 09:35:00,79.23,79.24,78.87,79.06,69557.0,61.0685,61.0762,60.791,60.9375,69557.0
2016-07-20 09:40:00,79.06,79.27,79.0,79.09,143436.0,60.9375,61.0993,60.8912,60.9606,143436.0
2016-07-20 09:45:00,79.09,79.25,79.06,79.21,140987.0,60.9606,61.0839,60.9375,61.0531,140987.0
2016-07-20 09:50:00,79.24,79.26,79.14,79.2,50088.0,61.0762,61.0916,60.9991,61.0454,50088.0
2016-07-20 09:55:00,79.21,79.21,79.05,79.11,87566.0,61.0531,61.0531,60.9298,60.976,87566.0
2016-07-20 10:00:00,79.11,79.19,79.07,79.17,60801.0,60.976,61.0377,60.9452,61.0223,60801.0
2016-07-20 10:05:00,79.18,79.29,79.13,79.23,50933.0,61.03,61.1148,60.9914,61.0685,50933.0
2016-07-20 10:10:00,79.23,79.45,79.21,79.44,35594.0,61.0685,61.2381,61.0531,61.2304,35594.0
2016-07-20 10:15:00,79.44,79.56,79.39,79.56,87967.0,61.2304,61.3229,61.1918,61.3229,87967.0
2016-07-20 10:20:00,79.56,79.81,79.56,79.74,89417.0,61.3229,61.5156,61.3229,61.4616,89417.0
2016-07-20 10:25:00,79.75,79.84,79.71,79.83,81450.0,61.4693,61.5387,61.4385,61.531,81450.0
2016-07-20 10:30:00,79.83,79.98,79.7,79.86,83620.0,61.531,61.6466,61.4308,61.5541,83620.0
2016-07-20 10:35:00,79.9,80.09,79.9,80.08,47236.0,61.5849,61.7314,61.5849,61.7237,47236.0
2016-07-20 10:40:00,80.07,80.08,79.99,80.06,53439.0,61.716,61.7237,61.6543,61.7082,53439.0
2016-07-20 10:45:00,80.07,80.35,80.06,80.3,92480.0,61.716,61.9318,61.7082,61.8932,92480.0
2016-07-20 10:50:00,80.32,80.41,80.21,80.3,32593.0,61.9086,61.978,61.8239,61.8932,32593.0
2016-07-20 10:55:00,80.27,80.35,80.27,80.32,55196.0,61.8701,61.9318,61.8701,61.9086,55196.0
2016-07-20 11:00:00,80.32,80.65,80.32,80.51,84882.0,61.9086,62.163,61.9086,62.0551,84882.0
2016-07-20 11:05:00,80.53,80.72,80.52,80.59,49816.0,62.0705,62.217,62.0628,62.1168,49816.0
2016-07-20 11:10:00,80.59,80.61,80.41,80.5,65743.0,62.1168,62.1322,61.978,62.0474,65743.0
2016-07-20 11:15:00,80.51,80.58,80.44,80.58,53442.0,62.0551,62.1091,62.0011,62.1091,53442.0
2016-07-20 11:20:00,80.59,80.62,80.5,80.54,42792.0,62.1168,62.1399,62.0474,62.0782,42792.0
2016-07-20 11:25:00,80.53,80.63,80.52,80.61,45054.0,62.0705,62.1476,62.0628,62.1322,45054.0
2016-07-20 11:30:00,80.61,80.62,80.47,80.56,74876.0,62.1322,62.1399,62.0243,62.0936,74876.0
2016-07-20 11:35:00,80.55,80.56,80.47,80.52,74758.0,62.0859,62.0936,62.0243,62.0628,74758.0
2016-07-20 11:40:00,80.5,80.57,80.45,80.5,84066.0,62.0474,62.1013,62.0088,62.0474,84066.0
2016-07-20 11:45:00,80.5,80.59,80.5,80.55,65036.0,62.0474,62.1168,62.0474,62.0859,65036.0
2016-07-20 11:50:00,80.54,80.8,80.53,80.79,73034.0,62.0782,62.2786,62.0705,62.2709,73034.0
2016-07-20 11:55:00,80.79,80.81,80.67,80.71,53606.0,62.2709,62.2863,62.1784,62.2093,53606.0
2016-07-20 12:00:00,80.69,80.81,80.68,80.76,46255.0,62.1938,62.2863,62.1861,62.2478,46255.0
2016-07-20 12:05:00,80.76,80.76,80.66,80.66,63010.0,62.2478,62.2478,62.1707,62.1707,63010.0
2016-07-20 12:10:00,80.66,80.76,80.63,80.73,42738.0,62.1707,62.2478,62.1476,62.2247,42738.0
2016-07-20 12:15:00,80.73,80.77,80.66,80.66,40899.0,62.2247,62.2555,62.1707,62.1707,40899.0
2016-07-20 12:20:00,80.66,80.68,80.6,80.61,30925.0,62.1707,62.1861,62.1245,62.1322,30925.0
2016-07-20 12:25:00,80.6,80.62,80.58,80.59,24719.0,62.1245,62.1399,62.1091,62.1168,24719.0
2016-07-20 12:30:00,80.59,80.63,80.57,80.58,28091.0,62.1168,62.1476,62.1013,62.1091,28091.0
2016-07-20 12:35:00,80.58,80.62,80.56,80.59,27173.0,62.1091,62.1399,62.0936,62.1168,27173.0
2016-07-20 12:40:00,80.58,80.67,80.58,80.64,35269.0,62.1091,62.1784,62.1091,62.1553,35269.0
2016-07-20 12:45:00,80.64,80.74,80.63,80.73,31692.0,62.1553,62.2324,62.1476,62.2247,31692.0
2016-07-20 12:50:00,80.73,80.74,80.61,80.63,40939.0,62.2247,62.2324,62.1322,62.1476,40939.0
2016-07-20 12:55:00,80.63,80.69,80.59,80.69,45018.0,62.1476,62.1938,62.1168,62.1938,45018.0
2016-07-20 13:00:00,80.69,80.72,80.64,80.72,34407.0,62.1938,62.217,62.1553,62.217,34407.0
2016-07-20 13:05:00,80.71,80.77,80.71,80.77,28497.0,62.2093,62.2555,62.2093,62.2555,28497.0
2016-07-20 13:10:00,80.78,80.79,80.71,80.73,28175.0,62.2632,62.2709,62.2093,62.2247,28175.0
2016-07-20 13:15:00,80.74,80.77,80.72,80.77,38580.0,62.2324,62.2555,62.217,62.2555,38580.0
2016-07-20 13:20:00,80.77,80.81,80.77,80.79,18332.0,62.2555,62.2863,62.2555,62.2709,18332.0
2016-07-20 13:25:00,80.79,80.83,80.76,80.82,39510.0,62.2709,62.3017,62.2478,62.294,39510.0
2016-07-20 13:30:00,80.81,80.82,80.74,80.78,31984.0,62.2863,62.294,62.2324,62.2632,31984.0
2016-07-20 13:35:00,80.78,80.8,80.7,80.73,55325.0,62.2632,62.2786,62.2015,62.2247,55325.0
2016-07-20 13:40:00,80.73,80.77,80.71,80.75,35143.0,62.2247,62.2555,62.2093,62.2401,35143.0
2016-07-20 13:45:00,80.75,80.77,80.72,80.76,41509.0,62.2401,62.2555,62.217,62.2478,41509.0
2016-07-20 13:50:00,80.76,80.82,80.72,80.73,38780.0,62.2478,62.294,62.217,62.2247,38780.0
2016-07-20 13:55:00,80.73,80.75,80.68,80.73,40148.0,62.2247,62.2401,62.1861,62.2247,40148.0
2016-07-20 14:00:00,80.73,80.73,80.66,80.67,53152.0,62.2247,62.2247,62.1707,62.1784,53152.0
2016-07-20 14:05:00,80.67,80.74,80.67,80.7,27858.0,62.1784,62.2324,62.1784,62.2015,27858.0
2016-07-20 14:10:00,80.7,80.74,80.67,80.7,26927.0,62.2015,62.2324,62.1784,62.2015,26927.0
2016-07-20 14:15:00,80.69,80.77,80.68,80.73,30845.0,62.1938,62.2555,62.1861,62.2247,30845.0
2016-07-20 14:20:00,80.73,80.77,80.7,80.7,26133.0,62.2247,62.2555,62.2015,62.2015,26133.0
2016-07-20 14:25:00,80.71,80.77,80.7,80.76,38919.0,62.2093,62.2555,62.2015,62.2478,38919.0
2016-07-20 14:30:00,80.75,80.76,80.69,80.7,73383.0,62.2401,62.2478,62.1938,62.2015,73383.0
2016-07-20 14:35:00,80.71,80.75,80.69,80.74,61721.0,62.2093,62.2401,62.1938,62.2324,61721.0
2016-07-20 14:40:00,80.75,80.77,80.72,80.76,40183.0,62.2401,62.2555,62.217,62.2478,40183.0
2016-07-20 14:45:00,80.76,80.77,80.68,80.7,40983.0,62.2478,62.2555,62.1861,62.2015,40983.0
2016-07-20 14:50:00,80.71,80.72,80.66,80.7,42273.0,62.2093,62.217,62.1707,62.2015,42273.0
2016-07-20 14:55:00,80.7,80.71,80.63,80.63,54160.0,62.2015,62.2093,62.1476,62.1476,54160.0
2016-07-20 15:00:00,80.63,80.63,80.49,80.49,56893.0,62.1476,62.1476,62.0397,62.0397,56893.0
2016-07-20 15:05:00,80.49,80.51,80.45,80.5,70922.0,62.0397,62.0551,62.0088,62.0474,70922.0
2016-07-20 15:10:00,80.49,80.49,80.41,80.43,33487.0,62.0397,62.0397,61.978,61.9934,33487.0
2016-07-20 15:15:00,80.43,80.43,80.37,80.37,32375.0,61.9934,61.9934,61.9472,61.9472,32375.0
2016-07-20 15:20:00,80.37,80.42,80.37,80.41,41975.0,61.9472,61.9857,61.9472,61.978,41975.0
2016-07-20 15:25:00,80.41,80.42,80.32,80.33,44019.0,61.978,61.9857,61.9086,61.9164,44019.0
2016-07-20 15:30:00,80.33,80.49,80.32,80.48,80944.0,61.9164,62.0397,61.9086,62.032,80944.0
2016-07-20 15:35:00,80.48,80.56,80.47,80.53,104247.0,62.032,62.0936,62.0243,62.0705,104247.0
2016-07-20 15:40:00,80.53,80.62,80.52,80.61,126583.0,62.0705,62.1399,62.0628,62.1322,126583.0
2016-07-20 15:45:00,80.6,80.61,80.57,80.6,144805.0,62.1245,62.1322,62.1013,62.1245,144805.0
2016-07-20 15:50:00,80.6,80.67,80.56,80.66,187365.0,62.1245,62.1784,62.0936,62.1707,187365.0
2016-07-20 15:55:00,80.66,80.73,80.57,80.64,388846.0,62.1707,62.2247,62.1013,62.1553,388846.0
2016-07-21 09:30:00,80.51,81.01,80.51,80.6,229765.0,62.0551,62.4405,62.0551,62.1245,229765.0
2016-07-21 09:35:00,80.63,80.86,80.62,80.64,64278.0,62.1476,62.3249,62.1399,62.1553,64278.0
2016-07-21 09:40:00,80.64,80.94,80.58,80.88,88490.0,62.1553,62.3865,62.1091,62.3403,88490.0
2016-07-21 09:45:00,80.87,81.07,80.83,80.97,157584.0,62.3326,62.4867,62.3017,62.4097,157584.0
2016-07-21 09:50:00,80.96,81.07,80.95,81.05,115595.0,62.4019,62.4867,62.3942,62.4713,115595.0
2016-07-21 09:55:00,81.05,81.11,80.93,81.0,173859.0,62.4713,62.5176,62.3788,62.4328,173859.0
2016-07-21 10:00:00,81.0,81.13,80.91,81.12,96448.0,62.4328,62.533,62.3634,62.5253,96448.0
2016-07-21 10:05:00,81.13,81.15,81.0,81.14,81794.0,62.533,62.5484,62.4328,62.5407,81794.0
2016-07-21 10:10:00,81.13,81.29,81.1,81.2,88755.0,62.533,62.6563,62.5099,62.5869,88755.0
2016-07-21 10:15:00,81.2,81.29,81.15,81.26,59726.0,62.5869,62.6563,62.5484,62.6332,59726.0
2016-07-21 10:20:00,81.25,81.36,81.09,81.1,36749.0,62.6255,62.7103,62.5021,62.5099,36749.0
2016-07-21 10:25:00,81.08,81.08,80.9,81.02,40253.0,62.4944,62.4944,62.3557,62.4482,40253.0
2016-07-21 10:30:00,81.04,81.12,80.95,81.09,42012.0,62.4636,62.5253,62.3942,62.5021,42012.0
2016-07-21 10:35:00,81.1,81.15,81.0,81.1,79813.0,62.5099,62.5484,62.4328,62.5099,79813.0
2016-07-21 10:40:00,81.11,81.17,81.07,81.11,42722.0,62.5176,62.5638,62.4867,62.5176,42722.0
2016-07-21 10:45:00,81.11,81.19,81.01,81.15,43751.0,62.5176,62.5792,62.4405,62.5484,43751.0
2016-07-21 10:50:00,81.15,81.21,81.12,81.17,48149.0,62.5484,62.5946,62.5253,62.5638,48149.0
2016-07-21 10:55:00,81.16,81.34,81.12,81.3,67608.0,62.5561,62.6948,62.5253,62.664,67608.0
2016-07-21 11:00:00,81.31,81.33,81.19,81.2,52515.0,62.6717,62.6871,62.5792,62.5869,52515.0
2016-07-21 11:05:00,81.2,81.31,81.19,81.29,42930.0,62.5869,62.6717,62.5792,62.6563,42930.0
2016-07-21 11:10:00,81.29,81.31,81.16,81.17,63295.0,62.6563,62.6717,62.5561,62.5638,63295.0
2016-07-21 11:15:00,81.16,81.27,81.12,81.26,67524.0,62.5561,62.6409,62.5253,62.6332,67524.0
2016-07-21 11:20:00,81.25,81.25,81.12,81.13,72471.0,62.6255,62.6255,62.5253,62.533,72471.0
2016-07-21 11:25:00,81.13,81.14,80.92,80.93,50648.0,62.533,62.5407,62.3711,62.3788,50648.0
2016-07-21 11:30:00,80.93,81.08,80.88,81.0,106381.0,62.3788,62.4944,62.3403,62.4328,106381.0
2016-07-21 11:35:00,80.99,81.06,80.97,81.0,95209.0,62.4251,62.479,62.4097,62.4328,95209.0
2016-07-21 11:40:00,80.99,81.01,80.8,80.83,147161.0,62.4251,62.4405,62.2786,62.3017,147161.0
2016-07-21 11:45:00,80.83,80.84,80.7,80.79,43859.0,62.3017,62.3095,62.2015,62.2709,43859.0
2016-07-21 11:50:00,80.8,80.88,80.71,80.72,81363.0,62.2786,62.3403,62.2093,62.217,81363.0
2016-07-21 11:55:00,80.72,80.72,80.55,80.56,124432.0,62.217,62.217,62.0859,62.0936,124432.0
2016-07-21 12:00:00,80.57,80.58,80.48,80.5,76337.0,62.1013,62.1091,62.032,62.0474,76337.0
2016-07-21 12:05:00,80.51,80.59,80.39,80.39,94841.0,62.0551,62.1168,61.9626,61.9626,94841.0
2016-07-21 12:10:00,80.4,80.41,80.34,80.4,50335.0,61.9703,61.978,61.9241,61.9703,50335.0
2016-07-21 12:15:00,80.41,80.45,80.33,80.37,55963.0,61.978,62.0088,61.9164,61.9472,55963.0
2016-07-21 12:20:00,80.38,80.44,80.36,80.37,88022.0,61.9549,62.0011,61.9395,61.9472,88022.0
2016-07-21 12:25:00,80.36,80.39,80.34,80.35,78617.0,61.9395,61.9626,61.9241,61.9318,78617.0
2016-07-21 12:30:00,80.36,80.41,80.32,80.37,77785.0,61.9395,61.978,61.9086,61.9472,77785.0
2016-07-21 12:35:00,80.38,80.54,80.37,80.5,45427.0,61.9549,62.0782,61.9472,62.0474,45427.0
2016-07-21 12:40:00,80.5,80.5,80.36,80.39,26723.0,62.0474,62.0474,61.9395,61.9626,26723.0
2016-07-21 12:45:00,80.38,80.41,80.36,80.38,27893.0,61.9549,61.978,61.9395,61.9549,27893.0
2016-07-21 12:50:00,80.37,80.43,80.35,80.4,39509.0,61.9472,61.9934,61.9318,61.9703,39509.0
2016-07-21 12:55:00,80.4,80.41,80.25,80.29,35487.0,61.9703,61.978,61.8547,61.8855,35487.0
2016-07-21 13:00:00,80.26,80.3,80.18,80.2,23869.0,61.8624,61.8932,61.8007,61.8162,23869.0
2016-07-21 13:05:00,80.19,80.23,80.14,80.19,49768.0,61.8084,61.8393,61.7699,61.8084,49768.0
2016-07-21 13:10:00,80.17,80.29,80.15,80.26,36650.0,61.793,61.8855,61.7776,61.8624,36650.0
2016-07-21 13:15:00,80.25,80.26,80.2,80.22,27767.0,61.8547,61.8624,61.8162,61.8316,27767.0
2016-07-21 13:20:00,80.21,80.3,80.2,80.27,38323.0,61.8239,61.8932,61.8162,61.8701,38323.0
2016-07-21 13:25:00,80.27,80.36,80.27,80.3,64893.0,61.8701,61.9395,61.8701,61.8932,64893.0
2016-07-21 13:30:00,80.3,80.32,80.2,80.2,42315.0,61.8932,61.9086,61.8162,61.8162,42315.0
2016-07-21 13:35:00,80.21,80.22,80.14,80.17,29355.0,61.8239,61.8316,61.7699,61.793,29355.0
2016-07-21 13:40:00,80.17,80.23,80.12,80.14,21497.0,61.793,61.8393,61.7545,61.7699,21497.0
2016-07-21 13:45:00,80.13,80.15,79.96,79.96,40408.0,61.7622,61.7776,61.6312,61.6312,40408.0
2016-07-21 13:50:00,79.97,80.01,79.91,79.91,31699.0,61.6389,61.6697,61.5926,61.5926,31699.0
2016-07-21 13:55:00,79.9,79.98,79.87,79.95,37610.0,61.5849,61.6466,61.5618,61.6235,37610.0
2016-07-21 14:00:00,79.96,80.04,79.93,79.98,44813.0,61.6312,61.6928,61.608,61.6466,44813.0
2016-07-21 14:05:00,80.0,80.1,79.99,80.08,39437.0,61.662,61.7391,61.6543,61.7237,39437.0
2016-07-21 14:10:00,80.05,80.06,79.96,79.98,32908.0,61.7005,61.7082,61.6312,61.6466,32908.0
2016-07-21 14:15:00,79.96,80.0,79.94,79.97,18762.0,61.6312,61.662,61.6158,61.6389,18762.0
2016-07-21 14:20:00,79.98,80.04,79.95,79.95,42867.0,61.6466,61.6928,61.6235,61.6235,42867.0
2016-07-21 14:25:00,79.96,79.97,79.91,79.93,26810.0,61.6312,61.6389,61.5926,61.608,26810.0
2016-07-21 14:30:00,79.93,80.0,79.89,79.99,30666.0,61.608,61.662,61.5772,61.6543,30666.0
2016-07-21 14:35:00,79.99,80.0,79.92,79.92,39293.0,61.6543,61.662,61.6003,61.6003,39293.0
2016-07-21 14:40:00,79.93,79.99,79.89,79.92,66464.0,61.608,61.6543,61.5772,61.6003,66464.0
2016-07-21 14:45:00,79.92,79.92,79.78,79.81,37842.0,61.6003,61.6003,61.4924,61.5156,37842.0
2016-07-21 14:50:00,79.8,79.9,79.78,79.9,42025.0,61.5078,61.5849,61.4924,61.5849,42025.0
2016-07-21 14:55:00,79.91,79.93,79.87,79.88,65825.0,61.5926,61.608,61.5618,61.5695,65825.0
2016-07-21 15:00:00,79.87,79.87,79.78,79.83,86484.0,61.5618,61.5618,61.4924,61.531,86484.0
2016-07-21 15:05:00,79.84,79.88,79.76,79.77,80138.0,61.5387,61.5695,61.477,61.4847,80138.0
2016-07-21 15:10:00,79.77,79.78,79.72,79.77,32233.0,61.4847,61.4924,61.4462,61.4847,32233.0
2016-07-21 15:15:00,79.76,79.77,79.66,79.73,53121.0,61.477,61.4847,61.3999,61.4539,53121.0
2016-07-21 15:20:00,79.72,79.85,79.72,79.8,55804.0,61.4462,61.5464,61.4462,61.5078,55804.0
2016-07-21 15:25:00,79.8,79.87,79.79,79.85,71191.0,61.5078,61.5618,61.5001,61.5464,71191.0
2016-07-21 15:30:00,79.85,79.88,79.8,79.87,60987.0,61.5464,61.5695,61.5078,61.5618,60987.0
2016-07-21 15:35:00,79.87,79.89,79.77,79.79,82041.0,61.5618,61.5772,61.4847,61.5001,82041.0
2016-07-21 15:40:00,79.79,79.83,79.77,79.77,69416.0,61.5001,61.531,61.4847,61.4847,69416.0
2016-07-21 15:45:00,79.77,79.98,79.77,79.97,109356.0,61.4847,61.6466,61.4847,61.6389,109356.0
2016-07-21 15:50:00,79.96,79.97,79.86,79.86,130239.0,61.6312,61.6389,61.5541,61.5541,130239.0
2016-07-21 15:55:00,79.86,80.03,79.84,80.02,257678.0,61.5541,61.6851,61.5387,61.6774,257678.0
2016-07-22 09:30:00,80.02,80.3,79.42,79.97,1169558.0,61.6774,61.8932,61.215,61.6389,1169558.0
2016-07-22 09:35:00,79.97,80.08,79.05,79.25,230193.0,61.6389,61.7237,60.9298,61.0839,230193.0
2016-07-22 09:40:00,79.25,79.37,78.87,79.13,615369.0,61.0839,61.1764,60.791,60.9914,615369.0
2016-07-22 09:45:00,79.14,79.75,79.12,79.64,190482.0,60.9991,61.4693,60.9837,61.3845,190482.0
2016-07-22 09:50:00,79.62,79.62,79.31,79.34,294142.0,61.3691,61.3691,61.1302,61.1533,294142.0
2016-07-22 09:55:00,79.34,79.38,79.25,79.28,163804.0,61.1533,61.1841,61.0839,61.107,163804.0
2016-07-22 10:00:00,79.28,79.45,79.25,79.39,195137.0,61.107,61.2381,61.0839,61.1918,195137.0
2016-07-22 10:05:00,79.39,79.58,79.35,79.53,163147.0,61.1918,61.3383,61.161,61.2997,163147.0
2016-07-22 10:10:00,79.52,79.66,79.46,79.61,222639.0,61.292,61.3999,61.2458,61.3614,222639.0
2016-07-22 10:15:00,79.6,79.95,79.6,79.92,105436.0,61.3537,61.6235,61.3537,61.6003,105436.0
2016-07-22 10:20:00,79.92,80.48,79.9,80.47,162495.0,61.6003,62.032,61.5849,62.0243,162495.0
2016-07-22 10:25:00,80.48,80.89,80.45,80.83,200560.0,62.032,62.348,62.0088,62.3017,200560.0
2016-07-22 10:30:00,80.84,80.85,80.57,80.76,211508.0,62.3095,62.3172,62.1013,62.2478,211508.0
2016-07-22 10:35:00,80.77,80.93,80.61,80.73,109416.0,62.2555,62.3788,62.1322,62.2247,109416.0
2016-07-22 10:40:00,80.73,81.21,80.68,81.08,161866.0,62.2247,62.5946,62.1861,62.4944,161866.0
2016-07-22 10:45:00,81.11,81.11,80.94,81.06,113945.0,62.5176,62.5176,62.3865,62.479,113945.0
2016-07-22 10:50:00,81.07,81.14,80.98,81.12,115280.0,62.4867,62.5407,62.4174,62.5253,115280.0
2016-07-22 10:55:00,81.11,81.28,81.04,81.27,90553.0,62.5176,62.6486,62.4636,62.6409,90553.0
2016-07-22 11:00:00,81.28,81.28,81.1,81.17,96835.0,62.6486,62.6486,62.5099,62.5638,96835.0
2016-07-22 11:05:00,81.17,81.33,81.12,81.31,99601.0,62.5638,62.6871,62.5253,62.6717,99601.0
2016-07-22 11:10:00,81.3,81.33,81.21,81.26,93938.0,62.664,62.6871,62.5946,62.6332,93938.0
2016-07-22 11:15:00,81.27,81.49,81.25,81.32,91721.0,62.6409,62.8105,62.6255,62.6794,91721.0
2016-07-22 11:20:00,81.3,81.36,81.14,81.16,68413.0,62.664,62.7103,62.5407,62.5561,68413.0
2016-07-22 11:25:00,81.15,81.17,80.89,80.9,64188.0,62.5484,62.5638,62.348,62.3557,64188.0
2016-07-22 11:30:00,80.89,80.9,80.57,80.6,76665.0,62.348,62.3557,62.1013,62.1245,76665.0
2016-07-22 11:35:00,80.6,80.67,80.43,80.48,76228.0,62.1245,62.1784,61.9934,62.032,76228.0
2016-07-22 11:40:00,80.48,80.49,80.34,80.39,56920.0,62.032,62.0397,61.9241,61.9626,56920.0
2016-07-22 11:45:00,80.39,80.48,80.32,80.47,62623.0,61.9626,62.032,61.9086,62.0243,62623.0
2016-07-22 11:50:00,80.47,80.6,80.33,80.6,90468.0,62.0243,62.1245,61.9164,62.1245,90468.0
2016-07-22 11:55:00,80.59,80.61,80.53,80.56,40222.0,62.1168,62.1322,62.0705,62.0936,40222.0
2016-07-22 12:00:00,80.56,80.64,80.55,80.59,41113.0,62.0936,62.1553,62.0859,62.1168,41113.0
2016-07-22 12:05:00,80.59,80.72,80.58,80.68,40102.0,62.1168,62.217,62.1091,62.1861,40102.0
2016-07-22 12:10:00,80.68,80.72,80.64,80.7,52395.0,62.1861,62.217,62.1553,62.2015,52395.0
2016-07-22 12:15:00,80.7,80.76,80.69,80.71,38620.0,62.2015,62.2478,62.1938,62.2093,38620.0
2016-07-22 12:20:00,80.71,80.77,80.69,80.76,38566.0,62.2093,62.2555,62.1938,62.2478,38566.0
2016-07-22 12:25:00,80.77,80.81,80.67,80.73,42059.0,62.2555,62.2863,62.1784,62.2247,42059.0
2016-07-22 12:30:00,80.73,80.77,80.72,80.76,51441.0,62.2247,62.2555,62.217,62.2478,51441.0
2016-07-22 12:35:00,80.76,80.91,80.75,80.9,47277.0,62.2478,62.3634,62.2401,62.3557,47277.0
2016-07-22 12:40:00,80.9,81.1,80.89,81.09,80942.0,62.3557,62.5099,62.348,62.5021,80942.0
2016-07-22 12:45:00,81.1,81.1,81.03,81.06,35258.0,62.5099,62.5099,62.4559,62.479,35258.0
2016-07-22 12:50:00,81.05,81.11,81.0,81.1,48700.0,62.4713,62.5176,62.4328,62.5099,48700.0
2016-07-22 12:55:00,81.1,81.15,81.06,81.07,67179.0,62.5099,62.5484,62.479,62.4867,67179.0
2016-07-22 13:00:00,81.08,81.19,81.03,81.14,139962.0,62.4944,62.5792,62.4559,62.5407,139962.0
2016-07-22 13:05:00,81.14,81.25,81.14,81.19,43384.0,62.5407,62.6255,62.5407,62.5792,43384.0
2016-07-22 13:10:00,81.19,81.21,81.17,81.18,36181.0,62.5792,62.5946,62.5638,62.5715,36181.0
2016-07-22 13:15:00,81.18,81.19,81.05,81.06,31291.0,62.5715,62.5792,62.4713,62.479,31291.0
2016-07-22 13:20:00,81.06,81.11,81.01,81.11,63115.0,62.479,62.5176,62.4405,62.5176,63115.0
2016-07-22 13:25:00,81.1,81.14,81.09,81.12,28200.0,62.5099,62.5407,62.5021,62.5253,28200.0
2016-07-22 13:30:00,81.11,81.16,81.1,81.15,67570.0,62.5176,62.5561,62.5099,62.5484,67570.0
2016-07-22 13:35:00,81.14,81.15,81.09,81.1,49656.0,62.5407,62.5484,62.5021,62.5099,49656.0
2016-07-22 13:40:00,81.11,81.16,81.0,81.02,48989.0,62.5176,62.5561,62.4328,62.4482,48989.0
2016-07-22 13:45:00,81.02,81.02,80.94,80.99,43921.0,62.4482,62.4482,62.3865,62.4251,43921.0
2016-07-22 13:50:00,80.99,81.03,80.97,81.02,50486.0,62.4251,62.4559,62.4097,62.4482,50486.0
2016-07-22 13:55:00,81.03,81.04,80.99,81.0,39342.0,62.4559,62.4636,62.4251,62.4328,39342.0
2016-07-22 14:00:00,81.01,81.03,80.98,81.03,57366.0,62.4405,62.4559,62.4174,62.4559,57366.0
2016-07-22 14:05:00,81.03,81.18,81.01,81.14,78571.0,62.4559,62.5715,62.4405,62.5407,78571.0
2016-07-22 14:10:00,81.13,81.2,81.12,81.13,39396.0,62.533,62.5869,62.5253,62.533,39396.0
2016-07-22 14:15:00,81.14,81.14,81.07,81.12,48106.0,62.5407,62.5407,62.4867,62.5253,48106.0
2016-07-22 14:20:00,81.13,81.14,81.03,81.03,35646.0,62.533,62.5407,62.4559,62.4559,35646.0
2016-07-22 14:25:00,81.04,81.09,81.03,81.08,35826.0,62.4636,62.5021,62.4559,62.4944,35826.0
2016-07-22 14:30:00,81.07,81.14,81.07,81.11,66507.0,62.4867,62.5407,62.4867,62.5176,66507.0
2016-07-22 14:35:00,81.11,81.14,81.1,81.13,43105.0,62.5176,62.5407,62.5099,62.533,43105.0
2016-07-22 14:40:00,81.13,81.2,81.13,81.18,43904.0,62.533,62.5869,62.533,62.5715,43904.0
2016-07-22 14:45:00,81.19,81.22,81.17,81.2,46466.0,62.5792,62.6023,62.5638,62.5869,46466.0
2016-07-22 14:50:00,81.21,81.22,81.19,81.22,45390.0,62.5946,62.6023,62.5792,62.6023,45390.0
2016-07-22 14:55:00,81.22,81.22,81.21,81.22,63584.0,62.6023,62.6023,62.5946,62.6023,63584.0
2016-07-22 15:00:00,81.21,81.28,81.21,81.26,86037.0,62.5946,62.6486,62.5946,62.6332,86037.0
2016-07-22 15:05:00,81.25,81.34,81.24,81.31,88062.0,62.6255,62.6948,62.6178,62.6717,88062.0
2016-07-22 15:10:00,81.3,81.31,81.24,81.26,72070.0,62.664,62.6717,62.6178,62.6332,72070.0
2016-07-22 15:15:00,81.26,81.33,81.23,81.31,49279.0,62.6332,62.6871,62.6101,62.6717,49279.0
2016-07-22 15:20:00,81.31,81.33,81.26,81.27,47617.0,62.6717,62.6871,62.6332,62.6409,47617.0
2016-07-22 15:25:00,81.26,81.32,81.26,81.27,56860.0,62.6332,62.6794,62.6332,62.6409,56860.0
2016-07-22 15:30:00,81.27,81.34,81.26,81.3,103727.0,62.6409,62.6948,62.6332,62.664,103727.0
2016-07-22 15:35:00,81.3,81.35,81.28,81.33,77720.0,62.664,62.7025,62.6486,62.6871,77720.0
2016-07-22 15:40:00,81.33,81.34,81.31,81.33,64631.0,62.6871,62.6948,62.6717,62.6871,64631.0
2016-07-22 15:45:00,81.34,81.34,81.32,81.33,134545.0,62.6948,62.6948,62.6794,62.6871,134545.0
2016-07-22 15:50:00,81.33,81.38,81.32,81.37,202043.0,62.6871,62.7257,62.6794,62.718,202043.0
2016-07-22 15:55:00,81.38,81.61,81.33,81.61,563920.0,62.7257,62.9029,62.6871,62.9029,563920.0
2016-07-25 09:30:00,81.3,81.5,81.13,81.48,161074.0,62.664,62.8182,62.533,62.8027,161074.0
2016-07-25 09:35:00,81.42,81.46,81.21,81.22,186157.0,62.7565,62.7873,62.5946,62.6023,186157.0
2016-07-25 09:40:00,81.24,81.42,81.12,81.36,242860.0,62.6178,62.7565,62.5253,62.7103,242860.0
2016-07-25 09:45:00,81.38,81.41,81.24,81.29,108977.0,62.7257,62.7488,62.6178,62.6563,108977.0
2016-07-25 09:50:00,81.29,81.4,81.24,81.36,236023.0,62.6563,62.7411,62.6178,62.7103,236023.0
2016-07-25 09:55:00,81.37,81.37,81.18,81.2,195153.0,62.718,62.718,62.5715,62.5869,195153.0
2016-07-25 10:00:00,81.19,81.31,81.06,81.29,117008.0,62.5792,62.6717,62.479,62.6563,117008.0
2016-07-25 10:05:00,81.29,81.29,81.15,81.25,96279.0,62.6563,62.6563,62.5484,62.6255,96279.0
2016-07-25 10:10:00,81.26,81.32,81.2,81.3,153103.0,62.6332,62.6794,62.5869,62.664,153103.0
2016-07-25 10:15:00,81.3,81.41,81.26,81.34,153129.0,62.664,62.7488,62.6332,62.6948,153129.0
2016-07-25 10:20:00,81.34,81.34,81.16,81.23,156191.0,62.6948,62.6948,62.5561,62.6101,156191.0
2016-07-25 10:25:00,81.23,81.31,81.14,81.22,124307.0,62.6101,62.6717,62.5407,62.6023,124307.0
2016-07-25 10:30:00,81.21,81.22,81.14,81.18,148563.0,62.5946,62.6023,62.5407,62.5715,148563.0
2016-07-25 10:35:00,81.17,81.2,81.11,81.18,365461.0,62.5638,62.5869,62.5176,62.5715,365461.0
2016-07-25 10:40:00,81.18,81.24,81.11,81.16,152287.0,62.5715,62.6178,62.5176,62.5561,152287.0
2016-07-25 10:45:00,81.15,81.25,81.15,81.2,92885.0,62.5484,62.6255,62.5484,62.5869,92885.0
2016-07-25 10:50:00,81.21,81.21,81.04,81.07,134372.0,62.5946,62.5946,62.4636,62.4867,134372.0
2016-07-25 10:55:00,81.08,81.08,80.87,80.88,483173.0,62.4944,62.4944,62.3326,62.3403,483173.0
2016-07-25 11:00:00,80.87,80.89,80.69,80.89,164558.0,62.3326,62.348,62.1938,62.348,164558.0
2016-07-25 11:05:00,80.88,80.88,80.7,80.73,258510.0,62.3403,62.3403,62.2015,62.2247,258510.0
2016-07-25 11:10:00,80.72,80.74,80.55,80.57,111629.0,62.217,62.2324,62.0859,62.1013,111629.0
2016-07-25 11:15:00,80.57,80.66,80.48,80.62,257610.0,62.1013,62.1707,62.032,62.1399,257610.0
2016-07-25 11:20:00,80.62,80.77,80.54,80.77,138089.0,62.1399,62.2555,62.0782,62.2555,138089.0
2016-07-25 11:25:00,80.78,80.84,80.72,80.79,111074.0,62.2632,62.3095,62.217,62.2709,111074.0
2016-07-25 11:30:00,80.78,80.82,80.71,80.79,168677.0,62.2632,62.294,62.2093,62.2709,168677.0
2016-07-25 11:35:00,80.79,80.81,80.68,80.68,183976.0,62.2709,62.2863,62.1861,62.1861,183976.0
2016-07-25 11:40:00,80.68,80.7,80.58,80.61,86641.0,62.1861,62.2015,62.1091,62.1322,86641.0
2016-07-25 11:45:00,80.62,80.63,80.54,80.57,127194.0,62.1399,62.1476,62.0782,62.1013,127194.0
2016-07-25 11:50:00,80.58,80.66,80.56,80.64,70006.0,62.1091,62.1707,62.0936,62.1553,70006.0
2016-07-25 11:55:00,80.65,80.65,80.58,80.58,61518.0,62.163,62.163,62.1091,62.1091,61518.0
2016-07-25 12:00:00,80.59,80.6,80.52,80.54,129921.0,62.1168,62.1245,62.0628,62.0782,129921.0
2016-07-25 12:05:00,80.53,80.54,80.45,80.46,85155.0,62.0705,62.0782,62.0088,62.0166,85155.0
2016-07-25 12:10:00,80.47,80.52,80.45,80.46,74293.0,62.0243,62.0628,62.0088,62.0166,74293.0
2016-07-25 12:15:00,80.46,80.49,80.44,80.46,59692.0,62.0166,62.0397,62.0011,62.0166,59692.0
2016-07-25 12:20:00,80.46,80.53,80.45,80.46,85241.0,62.0166,62.0705,62.0088,62.0166,85241.0
2016-07-25 12:25:00,80.46,80.49,80.44,80.48,154452.0,62.0166,62.0397,62.0011,62.032,154452.0
2016-07-25 12:30:00,80.48,80.5,80.44,80.45,114652.0,62.032,62.0474,62.0011,62.0088,114652.0
2016-07-25 12:35:00,80.45,80.47,80.27,80.29,81032.0,62.0088,62.0243,61.8701,61.8855,81032.0
2016-07-25 12:40:00,80.28,80.35,80.19,80.22,100518.0,61.8778,61.9318,61.8084,61.8316,100518.0
2016-07-25 12:45:00,80.22,80.32,80.22,80.3,54781.0,61.8316,61.9086,61.8316,61.8932,54781.0
2016-07-25 12:50:00,80.29,80.3,80.22,80.22,81057.0,61.8855,61.8932,61.8316,61.8316,81057.0
2016-07-25 12:55:00,80.21,80.22,80.1,80.13,68804.0,61.8239,61.8316,61.7391,61.7622,68804.0
2016-07-25 13:00:00,80.13,80.2,80.13,80.16,49071.0,61.7622,61.8162,61.7622,61.7853,49071.0
2016-07-25 13:05:00,80.16,80.19,80.13,80.17,65891.0,61.7853,61.8084,61.7622,61.793,65891.0
2016-07-25 13:10:00,80.18,80.25,80.16,80.23,164815.0,61.8007,61.8547,61.7853,61.8393,164815.0
2016-07-25 13:15:00,80.24,80.25,80.12,80.14,65109.0,61.847,61.8547,61.7545,61.7699,65109.0
2016-07-25 13:20:00,80.14,80.19,80.12,80.17,34915.0,61.7699,61.8084,61.7545,61.793,34915.0
2016-07-25 13:25:00,80.17,80.25,80.13,80.19,109229.0,61.793,61.8547,61.7622,61.8084,109229.0
2016-07-25 13:30:00,80.2,80.29,80.18,80.27,62105.0,61.8162,61.8855,61.8007,61.8701,62105.0
2016-07-25 13:35:00,80.28,80.33,80.24,80.33,82970.0,61.8778,61.9164,61.847,61.9164,82970.0
2016-07-25 13:40:00,80.33,80.36,80.26,80.3,52045.0,61.9164,61.9395,61.8624,61.8932,52045.0
2016-07-25 13:45:00,80.3,80.39,80.29,80.39,105112.0,61.8932,61.9626,61.8855,61.9626,105112.0
2016-07-25 13:50:00,80.4,80.4,80.32,80.39,134439.0,61.9703,61.9703,61.9086,61.9626,134439.0
2016-07-25 13:55:00,80.39,80.42,80.35,80.42,83019.0,61.9626,61.9857,61.9318,61.9857,83019.0
2016-07-25 14:00:00,80.41,80.41,80.32,80.4,67458.0,61.978,61.978,61.9086,61.9703,67458.0
2016-07-25 14:05:00,80.41,80.54,80.4,80.52,73944.0,61.978,62.0782,61.9703,62.0628,73944.0
2016-07-25 14:10:00,80.52,80.59,80.51,80.57,114314.0,62.0628,62.1168,62.0551,62.1013,114314.0
2016-07-25 14:15:00,80.57,80.59,80.5,80.5,96110.0,62.1013,62.1168,62.0474,62.0474,96110.0
2016-07-25 14:20:00,80.51,80.51,80.46,80.46,99482.0,62.0551,62.0551,62.0166,62.0166,99482.0
2016-07-25 14:25:00,80.47,80.57,80.46,80.57,110063.0,62.0243,62.1013,62.0166,62.1013,110063.0
2016-07-25 14:30:00,80.57,80.65,80.56,80.65,62199.0,62.1013,62.163,62.0936,62.163,62199.0
2016-07-25 14:35:00,80.65,80.69,80.62,80.65,120725.0,62.163,62.1938,62.1399,62.163,120725.0
2016-07-25 14:40:00,80.66,80.66,80.58,80.61,48536.0,62.1707,62.1707,62.1091,62.1322,48536.0
2016-07-25 14:45:00,80.61,80.69,80.55,80.69,101900.0,62.1322,62.1938,62.0859,62.1938,101900.0
2016-07-25 14:50:00,80.69,80.7,80.56,80.57,48496.0,62.1938,62.2015,62.0936,62.1013,48496.0
2016-07-25 14:55:00,80.58,80.61,80.56,80.58,103688.0,62.1091,62.1322,62.0936,62.1091,103688.0
2016-07-25 15:00:00,80.58,80.61,80.57,80.6,72037.0,62.1091,62.1322,62.1013,62.1245,72037.0
2016-07-25 15:05:00,80.6,80.61,80.57,80.57,125715.0,62.1245,62.1322,62.1013,62.1013,125715.0
2016-07-25 15:10:00,80.57,80.59,80.57,80.58,51287.0,62.1013,62.1168,62.1013,62.1091,51287.0
2016-07-25 15:15:00,80.57,80.61,80.49,80.6,151510.0,62.1013,62.1322,62.0397,62.1245,151510.0
2016-07-25 15:20:00,80.6,80.6,80.45,80.5,108888.0,62.1245,62.1245,62.0088,62.0474,108888.0
2016-07-25 15:25:00,80.5,80.55,80.46,80.55,78929.0,62.0474,62.0859,62.0166,62.0859,78929.0
2016-07-25 15:30:00,80.54,80.7,80.52,80.7,80566.0,62.0782,62.2015,62.0628,62.2015,80566.0
2016-07-25 15:35:00,80.7,80.73,80.66,80.69,245002.0,62.2015,62.2247,62.1707,62.1938,245002.0
2016-07-25 15:40:00,80.69,80.71,80.58,80.61,94754.0,62.1938,62.2093,62.1091,62.1322,94754.0
2016-07-25 15:45:00,80.61,80.71,80.6,80.68,129930.0,62.1322,62.2093,62.1245,62.1861,129930.0
2016-07-25 15:50:00,80.69,80.69,80.65,80.67,154885.0,62.1938,62.1938,62.163,62.1784,154885.0
2016-07-25 15:55:00,80.67,80.75,80.63,80.74,487414.0,62.1784,62.2401,62.1476,62.2324,487414.0
2016-07-26 09:30:00,79.9,80.25,79.63,79.96,356075.0,61.5849,61.8547,61.3768,61.6312,356075.0
2016-07-26 09:35:00,80.0,80.32,79.89,79.93,159548.0,61.662,61.9086,61.5772,61.608,159548.0
2016-07-26 09:40:00,79.98,80.46,79.96,80.43,164611.0,61.6466,62.0166,61.6312,61.9934,164611.0
2016-07-26 09:45:00,80.44,80.5,80.29,80.36,154343.0,62.0011,62.0474,61.8855,61.9395,154343.0
2016-07-26 09:50:00,80.38,80.4,80.25,80.35,120529.0,61.9549,61.9703,61.8547,61.9318,120529.0
2016-07-26 09:55:00,80.35,80.38,80.22,80.23,160264.0,61.9318,61.9549,61.8316,61.8393,160264.0
2016-07-26 10:00:00,80.23,80.43,80.22,80.32,160111.0,61.8393,61.9934,61.8316,61.9086,160111.0
2016-07-26 10:05:00,80.32,80.38,80.13,80.13,101449.0,61.9086,61.9549,61.7622,61.7622,101449.0
2016-07-26 10:10:00,80.12,80.25,80.04,80.13,103220.0,61.7545,61.8547,61.6928,61.7622,103220.0
2016-07-26 10:15:00,80.12,80.12,79.95,79.96,96362.0,61.7545,61.7545,61.6235,61.6312,96362.0
2016-07-26 10:20:00,79.97,80.06,79.87,79.95,75047.0,61.6389,61.7082,61.5618,61.6235,75047.0
2016-07-26 10:25:00,79.95,80.13,79.93,80.08,147233.0,61.6235,61.7622,61.608,61.7237,147233.0
2016-07-26 10:30:00,80.07,80.11,79.94,79.98,110772.0,61.716,61.7468,61.6158,61.6466,110772.0
2016-07-26 10:35:00,79.99,80.0,79.74,79.75,265123.0,61.6543,61.662,61.4616,61.4693,265123.0
2016-07-26 10:40:00,79.75,79.78,79.53,79.59,119599.0,61.4693,61.4924,61.2997,61.346,119599.0
2016-07-26 10:45:00,79.59,79.6,79.42,79.42,124627.0,61.346,61.3537,61.215,61.215,124627.0
2016-07-26 10:50:00,79.42,79.5,79.27,79.31,97398.0,61.215,61.2766,61.0993,61.1302,97398.0
2016-07-26 10:55:00,79.32,79.35,79.23,79.23,164629.0,61.1379,61.161,61.0685,61.0685,164629.0
2016-07-26 11:00:00,79.23,79.31,79.18,79.29,137901.0,61.0685,61.1302,61.03,61.1148,137901.0
2016-07-26 11:05:00,79.28,79.29,79.11,79.17,118874.0,61.107,61.1148,60.976,61.0223,118874.0
2016-07-26 11:10:00,79.17,79.18,78.95,78.99,278532.0,61.0223,61.03,60.8527,60.8835,278532.0
2016-07-26 11:15:00,79.01,79.36,79.0,79.3,161230.0,60.8989,61.1687,60.8912,61.1225,161230.0
2016-07-26 11:20:00,79.29,79.42,79.25,79.31,96163.0,61.1148,61.215,61.0839,61.1302,96163.0
2016-07-26 11:25:00,79.31,79.46,79.2,79.45,236513.0,61.1302,61.2458,61.0454,61.2381,236513.0
2016-07-26 11:30:00,79.44,79.51,79.32,79.34,175269.0,61.2304,61.2843,61.1379,61.1533,175269.0
2016-07-26 11:35:00,79.34,79.59,79.34,79.56,183017.0,61.1533,61.346,61.1533,61.3229,183017.0
2016-07-26 11:40:00,79.56,79.72,79.53,79.54,134622.0,61.3229,61.4462,61.2997,61.3074,134622.0
2016-07-26 11:45:00,79.53,79.63,79.47,79.51,77155.0,61.2997,61.3768,61.2535,61.2843,77155.0
2016-07-26 11:50:00,79.5,79.7,79.46,79.56,82867.0,61.2766,61.4308,61.2458,61.3229,82867.0
2016-07-26 11:55:00,79.55,79.59,79.43,79.5,98399.0,61.3152,61.346,61.2227,61.2766,98399.0
2016-07-26 12:00:00,79.5,79.6,79.5,79.56,74192.0,61.2766,61.3537,61.2766,61.3229,74192.0
2016-07-26 12:05:00,79.57,79.58,79.4,79.41,89007.0,61.3306,61.3383,61.1995,61.2072,89007.0
2016-07-26 12:10:00,79.4,79.49,79.38,79.45,65417.0,61.1995,61.2689,61.1841,61.2381,65417.0
2016-07-26 12:15:00,79.44,79.49,79.39,79.46,76690.0,61.2304,61.2689,61.1918,61.2458,76690.0
2016-07-26 12:20:00,79.45,79.55,79.39,79.4,97675.0,61.2381,61.3152,61.1918,61.1995,97675.0
2016-07-26 12:25:00,79.4,79.57,79.4,79.52,99222.0,61.1995,61.3306,61.1995,61.292,99222.0
2016-07-26 12:30:00,79.52,79.62,79.52,79.61,95351.0,61.292,61.3691,61.292,61.3614,95351.0
2016-07-26 12:35:00,79.6,79.64,79.53,79.64,126573.0,61.3537,61.3845,61.2997,61.3845,126573.0
2016-07-26 12:40:00,79.64,79.66,79.6,79.63,100656.0,61.3845,61.3999,61.3537,61.3768,100656.0
2016-07-26 12:45:00,79.63,79.63,79.55,79.62,73818.0,61.3768,61.3768,61.3152,61.3691,73818.0
2016-07-26 12:50:00,79.62,79.63,79.45,79.5,97955.0,61.3691,61.3768,61.2381,61.2766,97955.0
2016-07-26 12:55:00,79.5,79.58,79.49,79.56,57203.0,61.2766,61.3383,61.2689,61.3229,57203.0
2016-07-26 13:00:00,79.56,79.63,79.56,79.63,73506.0,61.3229,61.3768,61.3229,61.3768,73506.0
2016-07-26 13:05:00,79.63,79.68,79.58,79.67,92785.0,61.3768,61.4154,61.3383,61.4076,92785.0
2016-07-26 13:10:00,79.67,79.75,79.66,79.73,77994.0,61.4076,61.4693,61.3999,61.4539,77994.0
2016-07-26 13:15:00,79.73,79.85,79.73,79.83,123627.0,61.4539,61.5464,61.4539,61.531,123627.0
2016-07-26 13:20:00,79.84,79.85,79.71,79.73,96698.0,61.5387,61.5464,61.4385,61.4539,96698.0
2016-07-26 13:25:00,79.73,79.79,79.71,79.77,113622.0,61.4539,61.5001,61.4385,61.4847,113622.0
2016-07-26 13:30:00,79.77,79.83,79.7,79.74,101773.0,61.4847,61.531,61.4308,61.4616,101773.0
2016-07-26 13:35:00,79.74,79.74,79.66,79.7,75282.0,61.4616,61.4616,61.3999,61.4308,75282.0
2016-07-26 13:40:00,79.71,79.72,79.59,79.61,65583.0,61.4385,61.4462,61.346,61.3614,65583.0
2016-07-26 13:45:00,79.61,79.65,79.57,79.61,94859.0,61.3614,61.3922,61.3306,61.3614,94859.0
2016-07-26 13:50:00,79.62,79.72,79.61,79.7,78460.0,61.3691,61.4462,61.3614,61.4308,78460.0
2016-07-26 13:55:00,79.71,79.77,79.69,79.77,58255.0,61.4385,61.4847,61.4231,61.4847,58255.0
2016-07-26 14:00:00,79.77,79.84,79.74,79.76,91411.0,61.4847,61.5387,61.4616,61.477,91411.0
2016-07-26 14:05:00,79.74,79.81,79.69,79.73,118827.0,61.4616,61.5156,61.4231,61.4539,118827.0
2016-07-26 14:10:00,79.73,79.88,79.72,79.88,92906.0,61.4539,61.5695,61.4462,61.5695,92906.0
2016-07-26 14:15:00,79.88,79.93,79.84,79.85,80902.0,61.5695,61.608,61.5387,61.5464,80902.0
2016-07-26 14:20:00,79.86,79.95,79.8,79.95,71074.0,61.5541,61.6235,61.5078,61.6235,71074.0
2016-07-26 14:25:00,79.95,80.09,79.95,80.07,119786.0,61.6235,61.7314,61.6235,61.716,119786.0
2016-07-26 14:30:00,80.06,80.13,80.01,80.04,81637.0,61.7082,61.7622,61.6697,61.6928,81637.0
2016-07-26 14:35:00,80.04,80.16,80.03,80.16,52211.0,61.6928,61.7853,61.6851,61.7853,52211.0
2016-07-26 14:40:00,80.16,80.22,80.13,80.19,75394.0,61.7853,61.8316,61.7622,61.8084,75394.0
2016-07-26 14:45:00,80.19,80.3,80.19,80.25,82378.0,61.8084,61.8932,61.8084,61.8547,82378.0
2016-07-26 14:50:00,80.24,80.29,80.24,80.29,59459.0,61.847,61.8855,61.847,61.8855,59459.0
2016-07-26 14:55:00,80.29,80.31,80.2,80.2,242809.0,61.8855,61.9009,61.8162,61.8162,242809.0
2016-07-26 15:00:00,80.2,80.28,80.19,80.25,154932.0,61.8162,61.8778,61.8084,61.8547,154932.0
2016-07-26 15:05:00,80.24,80.33,80.24,80.31,98002.0,61.847,61.9164,61.847,61.9009,98002.0
2016-07-26 15:10:00,80.31,80.31,80.25,80.28,81032.0,61.9009,61.9009,61.8547,61.8778,81032.0
2016-07-26 15:15:00,80.28,80.33,80.25,80.26,83524.0,61.8778,61.9164,61.8547,61.8624,83524.0
2016-07-26 15:20:00,80.27,80.43,80.25,80.42,135682.0,61.8701,61.9934,61.8547,61.9857,135682.0
2016-07-26 15:25:00,80.42,80.48,80.38,80.47,112019.0,61.9857,62.032,61.9549,62.0243,112019.0
2016-07-26 15:30:00,80.48,80.5,80.45,80.5,91362.0,62.032,62.0474,62.0088,62.0474,91362.0
2016-07-26 15:35:00,80.5,80.54,80.43,80.48,228046.0,62.0474,62.0782,61.9934,62.032,228046.0
2016-07-26 15:40:00,80.48,80.51,80.43,80.5,353833.0,62.032,62.0551,61.9934,62.0474,353833.0
2016-07-26 15:45:00,80.49,80.51,80.45,80.48,129017.0,62.0397,62.0551,62.0088,62.032,129017.0
2016-07-26 15:50:00,80.48,80.48,80.42,80.48,166032.0,62.032,62.032,61.9857,62.032,166032.0
2016-07-26 15:55:00,80.48,80.61,80.47,80.6,539749.0,62.032,62.1322,62.0243,62.1245,539749.0
2016-07-27 09:30:00,80.68,80.89,80.6,80.65,308618.0,62.1861,62.348,62.1245,62.163,308618.0
2016-07-27 09:35:00,80.63,80.97,80.61,80.9,109032.0,62.1476,62.4097,62.1322,62.3557,109032.0
2016-07-27 09:40:00,80.89,80.96,80.69,80.9,277980.0,62.348,62.4019,62.1938,62.3557,277980.0
2016-07-27 09:45:00,80.9,80.91,80.71,80.84,71811.0,62.3557,62.3634,62.2093,62.3095,71811.0
2016-07-27 09:50:00,80.84,80.84,80.7,80.7,127123.0,62.3095,62.3095,62.2015,62.2015,127123.0
2016-07-27 09:55:00,80.71,80.87,80.68,80.79,175135.0,62.2093,62.3326,62.1861,62.2709,175135.0
2016-07-27 10:00:00,80.79,80.79,80.55,80.58,209064.0,62.2709,62.2709,62.0859,62.1091,209064.0
2016-07-27 10:05:00,80.58,80.69,80.41,80.56,319728.0,62.1091,62.1938,61.978,62.0936,319728.0
2016-07-27 10:10:00,80.56,80.74,80.55,80.72,198892.0,62.0936,62.2324,62.0859,62.217,198892.0
2016-07-27 10:15:00,80.72,80.74,80.66,80.7,75927.0,62.217,62.2324,62.1707,62.2015,75927.0
2016-07-27 10:20:00,80.7,80.76,80.64,80.76,59612.0,62.2015,62.2478,62.1553,62.2478,59612.0
2016-07-27 10:25:00,80.76,80.79,80.69,80.7,56802.0,62.2478,62.2709,62.1938,62.2015,56802.0
2016-07-27 10:30:00,80.69,80.7,80.14,80.15,169333.0,62.1938,62.2015,61.7699,61.7776,169333.0
2016-07-27 10:35:00,80.16,80.18,79.98,80.06,88490.0,61.7853,61.8007,61.6466,61.7082,88490.0
2016-07-27 10:40:00,80.05,80.21,79.99,80.21,190377.0,61.7005,61.8239,61.6543,61.8239,190377.0
2016-07-27 10:45:00,80.2,80.23,80.11,80.16,163341.0,61.8162,61.8393,61.7468,61.7853,163341.0
2016-07-27 10:50:00,80.15,80.16,79.98,80.01,216711.0,61.7776,61.7853,61.6466,61.6697,216711.0
2016-07-27 10:55:00,80.02,80.15,80.0,80.12,83137.0,61.6774,61.7776,61.662,61.7545,83137.0
2016-07-27 11:00:00,80.12,80.15,79.98,80.08,136033.0,61.7545,61.7776,61.6466,61.7237,136033.0
2016-07-27 11:05:00,80.08,80.21,80.07,80.19,70500.0,61.7237,61.8239,61.716,61.8084,70500.0
2016-07-27 11:10:00,80.19,80.24,79.98,79.98,99213.0,61.8084,61.847,61.6466,61.6466,99213.0
2016-07-27 11:15:00,79.98,80.0,79.79,79.79,105370.0,61.6466,61.662,61.5001,61.5001,105370.0
2016-07-27 11:20:00,79.81,79.84,79.68,79.81,99534.0,61.5156,61.5387,61.4154,61.5156,99534.0
2016-07-27 11:25:00,79.82,79.9,79.77,79.84,75292.0,61.5233,61.5849,61.4847,61.5387,75292.0
2016-07-27 11:30:00,79.84,79.84,79.66,79.8,63797.0,61.5387,61.5387,61.3999,61.5078,63797.0
2016-07-27 11:35:00,79.81,79.94,79.8,79.89,79092.0,61.5156,61.6158,61.5078,61.5772,79092.0
2016-07-27 11:40:00,79.89,80.1,79.86,80.1,62924.0,61.5772,61.7391,61.5541,61.7391,62924.0
2016-07-27 11:45:00,80.09,80.11,80.0,80.04,52128.0,61.7314,61.7468,61.662,61.6928,52128.0
2016-07-27 11:50:00,80.04,80.06,79.96,80.0,51353.0,61.6928,61.7082,61.6312,61.662,51353.0
2016-07-27 11:55:00,80.01,80.16,80.01,80.1,66588.0,61.6697,61.7853,61.6697,61.7391,66588.0
2016-07-27 12:00:00,80.09,80.11,80.04,80.04,52073.0,61.7314,61.7468,61.6928,61.6928,52073.0
2016-07-27 12:05:00,80.03,80.04,79.9,79.92,58561.0,61.6851,61.6928,61.5849,61.6003,58561.0
2016-07-27 12:10:00,79.92,79.99,79.87,79.98,91612.0,61.6003,61.6543,61.5618,61.6466,91612.0
2016-07-27 12:15:00,79.98,80.09,79.96,80.03,70075.0,61.6466,61.7314,61.6312,61.6851,70075.0
2016-07-27 12:20:00,80.03,80.03,79.91,79.95,41087.0,61.6851,61.6851,61.5926,61.6235,41087.0
2016-07-27 12:25:00,79.96,80.0,79.92,79.99,39953.0,61.6312,61.662,61.6003,61.6543,39953.0
2016-07-27 12:30:00,79.99,80.06,79.98,80.02,50669.0,61.6543,61.7082,61.6466,61.6774,50669.0
2016-07-27 12:35:00,80.01,80.11,79.97,80.07,57212.0,61.6697,61.7468,61.6389,61.716,57212.0
2016-07-27 12:40:00,80.07,80.14,80.07,80.11,39826.0,61.716,61.7699,61.716,61.7468,39826.0
2016-07-27 12:45:00,80.11,80.17,80.11,80.15,55554.0,61.7468,61.793,61.7468,61.7776,55554.0
2016-07-27 12:50:00,80.16,80.17,80.06,80.12,44811.0,61.7853,61.793,61.7082,61.7545,44811.0
2016-07-27 12:55:00,80.12,80.14,80.08,80.11,77566.0,61.7545,61.7699,61.7237,61.7468,77566.0
2016-07-27 13:00:00,80.11,80.13,80.04,80.04,76835.0,61.7468,61.7622,61.6928,61.6928,76835.0
2016-07-27 13:05:00,80.05,80.05,79.93,79.93,50277.0,61.7005,61.7005,61.608,61.608,50277.0
2016-07-27 13:10:00,79.93,79.94,79.85,79.87,39883.0,61.608,61.6158,61.5464,61.5618,39883.0
2016-07-27 13:15:00,79.88,79.89,79.72,79.78,56928.0,61.5695,61.5772,61.4462,61.4924,56928.0
2016-07-27 13:20:00,79.77,79.8,79.72,79.77,88065.0,61.4847,61.5078,61.4462,61.4847,88065.0
2016-07-27 13:25:00,79.77,79.82,79.75,79.78,34004.0,61.4847,61.5233,61.4693,61.4924,34004.0
2016-07-27 13:30:00,79.78,79.84,79.73,79.81,63982.0,61.4924,61.5387,61.4539,61.5156,63982.0
2016-07-27 13:35:00,79.79,79.94,79.79,79.84,68442.0,61.5001,61.6158,61.5001,61.5387,68442.0
2016-07-27 13:40:00,79.85,79.85,79.77,79.84,76295.0,61.5464,61.5464,61.4847,61.5387,76295.0
2016-07-27 13:45:00,79.85,79.91,79.84,79.88,58384.0,61.5464,61.5926,61.5387,61.5695,58384.0
2016-07-27 13:50:00,79.87,79.88,79.8,79.8,58488.0,61.5618,61.5695,61.5078,61.5078,58488.0
2016-07-27 13:55:00,79.8,79.9,79.76,79.9,39879.0,61.5078,61.5849,61.477,61.5849,39879.0
2016-07-27 14:00:00,79.9,79.97,79.76,79.83,111004.0,61.5849,61.6389,61.477,61.531,111004.0
2016-07-27 14:05:00,79.85,80.05,79.82,79.93,93181.0,61.5464,61.7005,61.5233,61.608,93181.0
2016-07-27 14:10:00,79.94,80.07,79.82,79.82,59628.0,61.6158,61.716,61.5233,61.5233,59628.0
2016-07-27 14:15:00,79.83,80.15,79.81,80.15,67498.0,61.531,61.7776,61.5156,61.7776,67498.0
2016-07-27 14:20:00,80.15,80.23,80.08,80.13,57068.0,61.7776,61.8393,61.7237,61.7622,57068.0
2016-07-27 14:25:00,80.1,80.1,79.94,79.94,40012.0,61.7391,61.7391,61.6158,61.6158,40012.0
2016-07-27 14:30:00,79.94,80.01,79.92,80.01,51134.0,61.6158,61.6697,61.6003,61.6697,51134.0
2016-07-27 14:35:00,80.0,80.12,80.0,80.02,85884.0,61.662,61.7545,61.662,61.6774,85884.0
2016-07-27 14:40:00,80.03,80.03,79.91,80.01,55182.0,61.6851,61.6851,61.5926,61.6697,55182.0
2016-07-27 14:45:00,80.01,80.03,79.89,79.92,61602.0,61.6697,61.6851,61.5772,61.6003,61602.0
2016-07-27 14:50:00,79.91,79.96,79.87,79.92,43910.0,61.5926,61.6312,61.5618,61.6003,43910.0
2016-07-27 14:55:00,79.91,80.04,79.91,80.01,63642.0,61.5926,61.6928,61.5926,61.6697,63642.0
2016-07-27 15:00:00,80.01,80.09,80.01,80.01,41854.0,61.6697,61.7314,61.6697,61.6697,41854.0
2016-07-27 15:05:00,80.02,80.1,79.98,79.99,60850.0,61.6774,61.7391,61.6466,61.6543,60850.0
2016-07-27 15:10:00,79.98,80.03,79.92,80.01,50512.0,61.6466,61.6851,61.6003,61.6697,50512.0
2016-07-27 15:15:00,80.01,80.22,80.01,80.15,79552.0,61.6697,61.8316,61.6697,61.7776,79552.0
2016-07-27 15:20:00,80.15,80.16,80.05,80.08,72933.0,61.7776,61.7853,61.7005,61.7237,72933.0
2016-07-27 15:25:00,80.07,80.09,79.96,80.06,65392.0,61.716,61.7314,61.6312,61.7082,65392.0
2016-07-27 15:30:00,80.06,80.13,80.01,80.07,101450.0,61.7082,61.7622,61.6697,61.716,101450.0
2016-07-27 15:35:00,80.07,80.08,80.01,80.04,89777.0,61.716,61.7237,61.6697,61.6928,89777.0
2016-07-27 15:40:00,80.04,80.07,79.96,79.97,115317.0,61.6928,61.716,61.6312,61.6389,115317.0
2016-07-27 15:45:00,79.96,79.96,79.73,79.73,162742.0,61.6312,61.6312,61.4539,61.4539,162742.0
2016-07-27 15:50:00,79.74,79.86,79.73,79.81,150224.0,61.4616,61.5541,61.4539,61.5156,150224.0
2016-07-27 15:55:00,79.81,79.91,79.71,79.91,286804.0,61.5156,61.5926,61.4385,61.5926,286804.0
2016-07-28 09:30:00,79.77,79.82,79.61,79.73,108548.0,61.4847,61.5233,61.3614,61.4539,108548.0
2016-07-28 09:35:00,79.74,79.75,79.3,79.44,81824.0,61.4616,61.4693,61.1225,61.2304,81824.0
2016-07-28 09:40:00,79.41,79.66,79.4,79.66,55619.0,61.2072,61.3999,61.1995,61.3999,55619.0
2016-07-28 09:45:00,79.66,80.26,79.66,80.2,80365.0,61.3999,61.8624,61.3999,61.8162,80365.0
2016-07-28 09:50:00,80.22,80.51,80.2,80.45,67403.0,61.8316,62.0551,61.8162,62.0088,67403.0
2016-07-28 09:55:00,80.44,80.44,80.1,80.12,71368.0,62.0011,62.0011,61.7391,61.7545,71368.0
2016-07-28 10:00:00,80.12,80.21,79.72,79.75,58018.0,61.7545,61.8239,61.4462,61.4693,58018.0
2016-07-28 10:05:00,79.77,79.8,79.63,79.73,90641.0,61.4847,61.5078,61.3768,61.4539,90641.0
2016-07-28 10:10:00,79.73,79.8,79.42,79.42,47865.0,61.4539,61.5078,61.215,61.215,47865.0
2016-07-28 10:15:00,79.44,79.49,79.31,79.37,56711.0,61.2304,61.2689,61.1302,61.1764,56711.0
2016-07-28 10:20:00,79.35,79.45,79.27,79.44,100419.0,61.161,61.2381,61.0993,61.2304,100419.0
2016-07-28 10:25:00,79.43,79.5,79.31,79.34,47770.0,61.2227,61.2766,61.1302,61.1533,47770.0
2016-07-28 10:30:00,79.34,79.49,79.33,79.44,57526.0,61.1533,61.2689,61.1456,61.2304,57526.0
2016-07-28 10:35:00,79.43,79.44,79.04,79.14,87894.0,61.2227,61.2304,60.9221,60.9991,87894.0
2016-07-28 10:40:00,79.14,79.16,79.07,79.14,35566.0,60.9991,61.0145,60.9452,60.9991,35566.0
2016-07-28 10:45:00,79.13,79.14,78.97,79.0,79239.0,60.9914,60.9991,60.8681,60.8912,79239.0
2016-07-28 10:50:00,79.01,79.06,78.84,78.85,106779.0,60.8989,60.9375,60.7679,60.7756,106779.0
2016-07-28 10:55:00,78.86,78.88,78.69,78.72,124728.0,60.7833,60.7987,60.6523,60.6754,124728.0
2016-07-28 11:00:00,78.71,78.83,78.69,78.73,128539.0,60.6677,60.7602,60.6523,60.6831,128539.0
2016-07-28 11:05:00,78.74,78.75,78.67,78.7,74033.0,60.6908,60.6985,60.6369,60.66,74033.0
2016-07-28 11:10:00,78.7,78.79,78.6,78.75,92138.0,60.66,60.7294,60.5829,60.6985,92138.0
2016-07-28 11:15:00,78.75,78.91,78.75,78.84,76614.0,60.6985,60.8219,60.6985,60.7679,76614.0
2016-07-28 11:20:00,78.83,78.83,78.74,78.8,49050.0,60.7602,60.7602,60.6908,60.7371,49050.0
2016-07-28 11:25:00,78.8,78.95,78.8,78.93,64901.0,60.7371,60.8527,60.7371,60.8373,64901.0
2016-07-28 11:30:00,78.92,79.01,78.77,78.81,81765.0,60.8296,60.8989,60.7139,60.7448,81765.0
2016-07-28 11:35:00,78.8,78.87,78.77,78.86,88719.0,60.7371,60.791,60.7139,60.7833,88719.0
2016-07-28 11:40:00,78.86,78.88,78.82,78.86,51798.0,60.7833,60.7987,60.7525,60.7833,51798.0
2016-07-28 11:45:00,78.86,78.89,78.78,78.8,75640.0,60.7833,60.8064,60.7217,60.7371,75640.0
2016-07-28 11:50:00,78.8,78.96,78.78,78.88,55338.0,60.7371,60.8604,60.7217,60.7987,55338.0
2016-07-28 11:55:00,78.87,79.05,78.87,79.05,46477.0,60.791,60.9298,60.791,60.9298,46477.0
2016-07-28 12:00:00,79.04,79.09,78.99,79.09,34306.0,60.9221,60.9606,60.8835,60.9606,34306.0
2016-07-28 12:05:00,79.1,79.1,79.04,79.07,33462.0,60.9683,60.9683,60.9221,60.9452,33462.0
2016-07-28 12:10:00,79.06,79.09,79.01,79.09,29933.0,60.9375,60.9606,60.8989,60.9606,29933.0
2016-07-28 12:15:00,79.1,79.13,78.97,78.98,37390.0,60.9683,60.9914,60.8681,60.8758,37390.0
2016-07-28 12:20:00,78.98,78.99,78.89,78.89,27515.0,60.8758,60.8835,60.8064,60.8064,27515.0
2016-07-28 12:25:00,78.9,78.91,78.78,78.83,31162.0,60.8141,60.8219,60.7217,60.7602,31162.0
2016-07-28 12:30:00,78.84,78.87,78.81,78.87,36948.0,60.7679,60.791,60.7448,60.791,36948.0
2016-07-28 12:35:00,78.87,78.89,78.79,78.8,21258.0,60.791,60.8064,60.7294,60.7371,21258.0
2016-07-28 12:40:00,78.8,78.86,78.77,78.84,37106.0,60.7371,60.7833,60.7139,60.7679,37106.0
2016-07-28 12:45:00,78.84,78.91,78.82,78.86,38334.0,60.7679,60.8219,60.7525,60.7833,38334.0
2016-07-28 12:50:00,78.85,78.88,78.82,78.85,21260.0,60.7756,60.7987,60.7525,60.7756,21260.0
2016-07-28 12:55:00,78.84,78.84,78.76,78.82,49518.0,60.7679,60.7679,60.7062,60.7525,49518.0
2016-07-28 13:00:00,78.83,78.92,78.83,78.89,38154.0,60.7602,60.8296,60.7602,60.8064,38154.0
2016-07-28 13:05:00,78.88,78.92,78.87,78.91,28873.0,60.7987,60.8296,60.791,60.8219,28873.0
2016-07-28 13:10:00,78.91,78.96,78.88,78.93,29901.0,60.8219,60.8604,60.7987,60.8373,29901.0
2016-07-28 13:15:00,78.92,78.97,78.89,78.94,39398.0,60.8296,60.8681,60.8064,60.845,39398.0
2016-07-28 13:20:00,78.94,78.94,78.81,78.83,30542.0,60.845,60.845,60.7448,60.7602,30542.0
2016-07-28 13:25:00,78.83,78.88,78.8,78.87,21429.0,60.7602,60.7987,60.7371,60.791,21429.0
2016-07-28 13:30:00,78.87,78.91,78.85,78.85,34564.0,60.791,60.8219,60.7756,60.7756,34564.0
2016-07-28 13:35:00,78.83,78.86,78.78,78.83,36267.0,60.7602,60.7833,60.7217,60.7602,36267.0
2016-07-28 13:40:00,78.84,78.86,78.78,78.81,25145.0,60.7679,60.7833,60.7217,60.7448,25145.0
2016-07-28 13:45:00,78.81,78.9,78.79,78.89,21674.0,60.7448,60.8141,60.7294,60.8064,21674.0
2016-07-28 13:50:00,78.9,78.95,78.81,78.82,35688.0,60.8141,60.8527,60.7448,60.7525,35688.0
2016-07-28 13:55:00,78.83,78.88,78.8,78.88,49290.0,60.7602,60.7987,60.7371,60.7987,49290.0
2016-07-28 14:00:00,78.88,78.93,78.87,78.91,39239.0,60.7987,60.8373,60.791,60.8219,39239.0
2016-07-28 14:05:00,78.92,78.95,78.9,78.95,25841.0,60.8296,60.8527,60.8141,60.8527,25841.0
2016-07-28 14:10:00,78.96,79.0,78.9,78.95,52881.0,60.8604,60.8912,60.8141,60.8527,52881.0
2016-07-28 14:15:00,78.94,79.1,78.91,79.05,43222.0,60.845,60.9683,60.8219,60.9298,43222.0
2016-07-28 14:20:00,79.05,79.17,79.04,79.17,35404.0,60.9298,61.0223,60.9221,61.0223,35404.0
2016-07-28 14:25:00,79.17,79.21,79.03,79.04,60336.0,61.0223,61.0531,60.9143,60.9221,60336.0
2016-07-28 14:30:00,79.04,79.09,79.0,79.0,41456.0,60.9221,60.9606,60.8912,60.8912,41456.0
2016-07-28 14:35:00,79.01,79.06,79.0,79.02,36793.0,60.8989,60.9375,60.8912,60.9066,36793.0
2016-07-28 14:40:00,79.03,79.15,79.01,79.12,50064.0,60.9143,61.0068,60.8989,60.9837,50064.0
2016-07-28 14:45:00,79.12,79.15,78.99,79.05,60441.0,60.9837,61.0068,60.8835,60.9298,60441.0
2016-07-28 14:50:00,79.04,79.09,78.93,78.93,73866.0,60.9221,60.9606,60.8373,60.8373,73866.0
2016-07-28 14:55:00,78.94,78.94,78.81,78.81,44056.0,60.845,60.845,60.7448,60.7448,44056.0
2016-07-28 15:00:00,78.82,78.9,78.81,78.86,51542.0,60.7525,60.8141,60.7448,60.7833,51542.0
2016-07-28 15:05:00,78.85,78.91,78.85,78.88,56699.0,60.7756,60.8219,60.7756,60.7987,56699.0
2016-07-28 15:10:00,78.89,78.93,78.87,78.91,44128.0,60.8064,60.8373,60.791,60.8219,44128.0
2016-07-28 15:15:00,78.91,78.92,78.82,78.83,49662.0,60.8219,60.8296,60.7525,60.7602,49662.0
2016-07-28 15:20:00,78.83,78.98,78.82,78.97,60007.0,60.7602,60.8758,60.7525,60.8681,60007.0
2016-07-28 15:25:00,78.98,79.01,78.95,78.99,66464.0,60.8758,60.8989,60.8527,60.8835,66464.0
2016-07-28 15:30:00,78.98,79.02,78.97,79.01,69702.0,60.8758,60.9066,60.8681,60.8989,69702.0
2016-07-28 15:35:00,79.01,79.08,79.0,79.06,57036.0,60.8989,60.9529,60.8912,60.9375,57036.0
2016-07-28 15:40:00,79.06,79.1,79.01,79.09,67752.0,60.9375,60.9683,60.8989,60.9606,67752.0
2016-07-28 15:45:00,79.1,79.16,79.1,79.16,105979.0,60.9683,61.0145,60.9683,61.0145,105979.0
2016-07-28 15:50:00,79.15,79.16,79.09,79.09,125316.0,61.0068,61.0145,60.9606,60.9606,125316.0
2016-07-28 15:55:00,79.1,79.16,79.06,79.06,223104.0,60.9683,61.0145,60.9375,60.9375,223104.0
2016-07-29 09:30:00,78.23,79.27,78.11,79.12,225959.0,60.2977,61.0993,60.2052,60.9837,225959.0
2016-07-29 09:35:00,79.13,79.22,78.95,79.16,70681.0,60.9914,61.0608,60.8527,61.0145,70681.0
2016-07-29 09:40:00,79.15,79.26,79.11,79.19,66479.0,61.0068,61.0916,60.976,61.0377,66479.0
2016-07-29 09:45:00,79.2,79.38,79.11,79.15,77934.0,61.0454,61.1841,60.976,61.0068,77934.0
2016-07-29 09:50:00,79.15,79.21,78.98,78.99,114895.0,61.0068,61.0531,60.8758,60.8835,114895.0
2016-07-29 09:55:00,78.99,79.3,78.96,79.26,72402.0,60.8835,61.1225,60.8604,61.0916,72402.0
2016-07-29 10:00:00,79.26,79.32,79.05,79.07,47063.0,61.0916,61.1379,60.9298,60.9452,47063.0
2016-07-29 10:05:00,79.08,79.27,79.01,79.26,54387.0,60.9529,61.0993,60.8989,61.0916,54387.0
2016-07-29 10:10:00,79.25,79.39,79.13,79.31,56150.0,61.0839,61.1918,60.9914,61.1302,56150.0
2016-07-29 10:15:00,79.33,79.33,79.13,79.17,39667.0,61.1456,61.1456,60.9914,61.0223,39667.0
2016-07-29 10:20:00,79.18,79.28,79.17,79.2,31611.0,61.03,61.107,61.0223,61.0454,31611.0
2016-07-29 10:25:00,79.2,79.21,79.09,79.13,36559.0,61.0454,61.0531,60.9606,60.9914,36559.0
2016-07-29 10:30:00,79.13,79.18,79.03,79.06,40520.0,60.9914,61.03,60.9143,60.9375,40520.0
2016-07-29 10:35:00,79.07,79.48,79.06,79.45,50208.0,60.9452,61.2612,60.9375,61.2381,50208.0
2016-07-29 10:40:00,79.45,79.53,79.43,79.5,45898.0,61.2381,61.2997,61.2227,61.2766,45898.0
2016-07-29 10:45:00,79.5,79.64,79.48,79.62,90921.0,61.2766,61.3845,61.2612,61.3691,90921.0
2016-07-29 10:50:00,79.63,79.74,79.61,79.68,57031.0,61.3768,61.4616,61.3614,61.4154,57031.0
2016-07-29 10:55:00,79.68,79.83,79.63,79.64,52951.0,61.4154,61.531,61.3768,61.3845,52951.0
2016-07-29 11:00:00,79.64,79.82,79.6,79.81,54777.0,61.3845,61.5233,61.3537,61.5156,54777.0
2016-07-29 11:05:00,79.82,80.0,79.82,79.91,86131.0,61.5233,61.662,61.5233,61.5926,86131.0
2016-07-29 11:10:00,79.91,80.02,79.81,79.94,46154.0,61.5926,61.6774,61.5156,61.6158,46154.0
2016-07-29 11:15:00,79.94,80.06,79.91,80.04,51636.0,61.6158,61.7082,61.5926,61.6928,51636.0
2016-07-29 11:20:00,80.04,80.17,80.02,80.15,87590.0,61.6928,61.793,61.6774,61.7776,87590.0
2016-07-29 11:25:00,80.14,80.16,79.84,79.84,65109.0,61.7699,61.7853,61.5387,61.5387,65109.0
2016-07-29 11:30:00,79.85,79.96,79.82,79.95,36554.0,61.5464,61.6312,61.5233,61.6235,36554.0
2016-07-29 11:35:00,79.94,80.06,79.93,80.03,65011.0,61.6158,61.7082,61.608,61.6851,65011.0
2016-07-29 11:40:00,80.04,80.05,79.78,79.9,74459.0,61.6928,61.7005,61.4924,61.5849,74459.0
2016-07-29 11:45:00,79.91,79.94,79.68,79.74,52443.0,61.5926,61.6158,61.4154,61.4616,52443.0
2016-07-29 11:50:00,79.74,79.86,79.67,79.82,40396.0,61.4616,61.5541,61.4076,61.5233,40396.0
2016-07-29 11:55:00,79.82,79.91,79.76,79.91,33722.0,61.5233,61.5926,61.477,61.5926,33722.0
2016-07-29 12:00:00,79.9,79.94,79.85,79.94,36415.0,61.5849,61.6158,61.5464,61.6158,36415.0
2016-07-29 12:05:00,79.94,80.04,79.93,80.02,36727.0,61.6158,61.6928,61.608,61.6774,36727.0
2016-07-29 12:10:00,80.02,80.08,79.98,79.99,49157.0,61.6774,61.7237,61.6466,61.6543,49157.0
2016-07-29 12:15:00,80.0,80.07,80.0,80.04,35366.0,61.662,61.716,61.662,61.6928,35366.0
2016-07-29 12:20:00,80.04,80.07,79.97,80.04,60092.0,61.6928,61.716,61.6389,61.6928,60092.0
2016-07-29 12:25:00,80.04,80.06,79.99,79.99,42677.0,61.6928,61.7082,61.6543,61.6543,42677.0
2016-07-29 12:30:00,80.0,80.01,79.94,79.98,46578.0,61.662,61.6697,61.6158,61.6466,46578.0
2016-07-29 12:35:00,79.97,80.05,79.96,79.96,33747.0,61.6389,61.7005,61.6312,61.6312,33747.0
2016-07-29 12:40:00,79.95,79.95,79.84,79.95,36162.0,61.6235,61.6235,61.5387,61.6235,36162.0
2016-07-29 12:45:00,79.95,80.06,79.9,80.06,32474.0,61.6235,61.7082,61.5849,61.7082,32474.0
2016-07-29 12:50:00,80.06,80.16,80.02,80.14,59611.0,61.7082,61.7853,61.6774,61.7699,59611.0
2016-07-29 12:55:00,80.15,80.17,80.13,80.14,28345.0,61.7776,61.793,61.7622,61.7699,28345.0
2016-07-29 13:00:00,80.14,80.15,80.08,80.13,45562.0,61.7699,61.7776,61.7237,61.7622,45562.0
2016-07-29 13:05:00,80.13,80.24,80.1,80.24,46736.0,61.7622,61.847,61.7391,61.847,46736.0
2016-07-29 13:10:00,80.24,80.27,80.19,80.24,53481.0,61.847,61.8701,61.8084,61.847,53481.0
2016-07-29 13:15:00,80.25,80.27,80.16,80.18,42940.0,61.8547,61.8701,61.7853,61.8007,42940.0
2016-07-29 13:20:00,80.19,80.23,80.17,80.2,27952.0,61.8084,61.8393,61.793,61.8162,27952.0
2016-07-29 13:25:00,80.2,80.21,80.14,80.2,24871.0,61.8162,61.8239,61.7699,61.8162,24871.0
2016-07-29 13:30:00,80.2,80.37,80.18,80.35,41223.0,61.8162,61.9472,61.8007,61.9318,41223.0
2016-07-29 13:35:00,80.36,80.36,80.32,80.36,37719.0,61.9395,61.9395,61.9086,61.9395,37719.0
2016-07-29 13:40:00,80.35,80.35,80.24,80.26,32350.0,61.9318,61.9318,61.847,61.8624,32350.0
2016-07-29 13:45:00,80.26,80.41,80.25,80.41,41850.0,61.8624,61.978,61.8547,61.978,41850.0
2016-07-29 13:50:00,80.41,80.46,80.35,80.38,64500.0,61.978,62.0166,61.9318,61.9549,64500.0
2016-07-29 13:55:00,80.38,80.39,80.34,80.36,32251.0,61.9549,61.9626,61.9241,61.9395,32251.0
2016-07-29 14:00:00,80.37,80.41,80.35,80.37,33355.0,61.9472,61.978,61.9318,61.9472,33355.0
2016-07-29 14:05:00,80.38,80.45,80.37,80.45,38361.0,61.9549,62.0088,61.9472,62.0088,38361.0
2016-07-29 14:10:00,80.44,80.45,80.31,80.32,69082.0,62.0011,62.0088,61.9009,61.9086,69082.0
2016-07-29 14:15:00,80.31,80.48,80.31,80.46,75494.0,61.9009,62.032,61.9009,62.0166,75494.0
2016-07-29 14:20:00,80.46,80.53,80.39,80.47,75069.0,62.0166,62.0705,61.9626,62.0243,75069.0
2016-07-29 14:25:00,80.46,80.49,80.4,80.47,44485.0,62.0166,62.0397,61.9703,62.0243,44485.0
2016-07-29 14:30:00,80.47,80.5,80.39,80.4,66788.0,62.0243,62.0474,61.9626,61.9703,66788.0
2016-07-29 14:35:00,80.4,80.41,80.28,80.33,29706.0,61.9703,61.978,61.8778,61.9164,29706.0
2016-07-29 14:40:00,80.33,80.36,80.31,80.36,39903.0,61.9164,61.9395,61.9009,61.9395,39903.0
2016-07-29 14:45:00,80.36,80.44,80.34,80.44,35616.0,61.9395,62.0011,61.9241,62.0011,35616.0
2016-07-29 14:50:00,80.44,80.51,80.42,80.45,33608.0,62.0011,62.0551,61.9857,62.0088,33608.0
2016-07-29 14:55:00,80.45,80.49,80.39,80.41,36123.0,62.0088,62.0397,61.9626,61.978,36123.0
2016-07-29 15:00:00,80.4,80.47,80.4,80.43,40654.0,61.9703,62.0243,61.9703,61.9934,40654.0
2016-07-29 15:05:00,80.44,80.48,80.36,80.47,81127.0,62.0011,62.032,61.9395,62.0243,81127.0
2016-07-29 15:10:00,80.48,80.51,80.41,80.43,53743.0,62.032,62.0551,61.978,61.9934,53743.0
2016-07-29 15:15:00,80.44,80.48,80.4,80.44,66565.0,62.0011,62.032,61.9703,62.0011,66565.0
2016-07-29 15:20:00,80.43,80.44,80.35,80.37,39957.0,61.9934,62.0011,61.9318,61.9472,39957.0
2016-07-29 15:25:00,80.37,80.42,80.37,80.39,32305.0,61.9472,61.9857,61.9472,61.9626,32305.0
2016-07-29 15:30:00,80.39,80.42,80.33,80.4,58068.0,61.9626,61.9857,61.9164,61.9703,58068.0
2016-07-29 15:35:00,80.41,80.52,80.4,80.43,68615.0,61.978,62.0628,61.9703,61.9934,68615.0
2016-07-29 15:40:00,80.42,80.51,80.42,80.47,76001.0,61.9857,62.0551,61.9857,62.0243,76001.0
2016-07-29 15:45:00,80.48,80.62,80.45,80.55,118569.0,62.032,62.1399,62.0088,62.0859,118569.0
2016-07-29 15:50:00,80.55,80.56,80.5,80.52,110773.0,62.0859,62.0936,62.0474,62.0628,110773.0
2016-07-29 15:55:00,80.53,80.59,80.46,80.51,410048.0,62.0705,62.1168,62.0166,62.0551,410048.0
2016-08-01 09:30:00,79.79,79.88,79.43,79.51,166834.0,61.5001,61.5695,61.2227,61.2843,166834.0
2016-08-01 09:35:00,79.5,79.55,79.16,79.29,101104.0,61.2766,61.3152,61.0145,61.1148,101104.0
2016-08-01 09:40:00,79.3,79.54,79.22,79.4,75705.0,61.1225,61.3074,61.0608,61.1995,75705.0
2016-08-01 09:45:00,79.42,79.46,79.12,79.14,73300.0,61.215,61.2458,60.9837,60.9991,73300.0
2016-08-01 09:50:00,79.15,79.16,78.88,78.92,159814.0,61.0068,61.0145,60.7987,60.8296,159814.0
2016-08-01 09:55:00,78.92,79.2,78.92,79.14,125817.0,60.8296,61.0454,60.8296,60.9991,125817.0
2016-08-01 10:00:00,79.11,79.11,78.75,78.88,161757.0,60.976,60.976,60.6985,60.7987,161757.0
2016-08-01 10:05:00,78.89,78.99,78.85,78.96,86217.0,60.8064,60.8835,60.7756,60.8604,86217.0
2016-08-01 10:10:00,78.96,79.14,78.88,78.88,47011.0,60.8604,60.9991,60.7987,60.7987,47011.0
2016-08-01 10:15:00,78.9,79.01,78.87,78.87,87832.0,60.8141,60.8989,60.791,60.791,87832.0
2016-08-01 10:20:00,78.86,78.95,78.78,78.87,81015.0,60.7833,60.8527,60.7217,60.791,81015.0
2016-08-01 10:25:00,78.87,79.0,78.82,78.83,33510.0,60.791,60.8912,60.7525,60.7602,33510.0
2016-08-01 10:30:00,78.84,78.96,78.78,78.84,67492.0,60.7679,60.8604,60.7217,60.7679,67492.0
2016-08-01 10:35:00,78.84,78.84,78.66,78.68,62339.0,60.7679,60.7679,60.6292,60.6446,62339.0
2016-08-01 10:40:00,78.66,78.7,78.6,78.6,87745.0,60.6292,60.66,60.5829,60.5829,87745.0
2016-08-01 10:45:00,78.6,78.6,78.4,78.42,117579.0,60.5829,60.5829,60.4288,60.4442,117579.0
2016-08-01 10:50:00,78.42,78.59,78.42,78.55,67096.0,60.4442,60.5752,60.4442,60.5444,67096.0
2016-08-01 10:55:00,78.56,78.66,78.5,78.65,41970.0,60.5521,60.6292,60.5058,60.6215,41970.0
2016-08-01 11:00:00,78.65,78.67,78.54,78.6,46576.0,60.6215,60.6369,60.5367,60.5829,46576.0
2016-08-01 11:05:00,78.61,78.77,78.6,78.77,118632.0,60.5906,60.7139,60.5829,60.7139,118632.0
2016-08-01 11:10:00,78.77,78.84,78.72,78.72,90144.0,60.7139,60.7679,60.6754,60.6754,90144.0
2016-08-01 11:15:00,78.72,78.81,78.69,78.79,75443.0,60.6754,60.7448,60.6523,60.7294,75443.0
2016-08-01 11:20:00,78.8,78.86,78.72,78.72,42212.0,60.7371,60.7833,60.6754,60.6754,42212.0
2016-08-01 11:25:00,78.73,78.75,78.49,78.5,97713.0,60.6831,60.6985,60.4981,60.5058,97713.0
2016-08-01 11:30:00,78.5,78.56,78.32,78.37,135128.0,60.5058,60.5521,60.3671,60.4056,135128.0
2016-08-01 11:35:00,78.36,78.38,78.3,78.33,84535.0,60.3979,60.4133,60.3517,60.3748,84535.0
2016-08-01 11:40:00,78.33,78.36,78.21,78.28,112623.0,60.3748,60.3979,60.2823,60.3363,112623.0
2016-08-01 11:45:00,78.28,78.37,78.28,78.29,82167.0,60.3363,60.4056,60.3363,60.344,82167.0
2016-08-01 11:50:00,78.29,78.3,78.08,78.19,113436.0,60.344,60.3517,60.1821,60.2669,113436.0
2016-08-01 11:55:00,78.19,78.32,78.19,78.24,159683.0,60.2669,60.3671,60.2669,60.3054,159683.0
2016-08-01 12:00:00,78.24,78.3,78.24,78.24,120601.0,60.3054,60.3517,60.3054,60.3054,120601.0
2016-08-01 12:05:00,78.23,78.24,78.14,78.15,103173.0,60.2977,60.3054,60.2284,60.2361,103173.0
2016-08-01 12:10:00,78.14,78.21,78.09,78.14,101576.0,60.2284,60.2823,60.1898,60.2284,101576.0
2016-08-01 12:15:00,78.14,78.31,78.12,78.3,58300.0,60.2284,60.3594,60.2129,60.3517,58300.0
2016-08-01 12:20:00,78.3,78.3,78.2,78.23,38080.0,60.3517,60.3517,60.2746,60.2977,38080.0
2016-08-01 12:25:00,78.23,78.27,78.19,78.25,79958.0,60.2977,60.3286,60.2669,60.3131,79958.0
2016-08-01 12:30:00,78.25,78.29,78.19,78.26,55488.0,60.3131,60.344,60.2669,60.3209,55488.0
2016-08-01 12:35:00,78.27,78.3,78.25,78.25,37854.0,60.3286,60.3517,60.3131,60.3131,37854.0
2016-08-01 12:40:00,78.25,78.29,78.23,78.23,36436.0,60.3131,60.344,60.2977,60.2977,36436.0
2016-08-01 12:45:00,78.24,78.26,78.22,78.25,31350.0,60.3054,60.3209,60.29,60.3131,31350.0
2016-08-01 12:50:00,78.26,78.29,78.18,78.28,69367.0,60.3209,60.344,60.2592,60.3363,69367.0
2016-08-01 12:55:00,78.29,78.3,78.2,78.21,50143.0,60.344,60.3517,60.2746,60.2823,50143.0
2016-08-01 13:00:00,78.22,78.3,78.22,78.26,58028.0,60.29,60.3517,60.29,60.3209,58028.0
2016-08-01 13:05:00,78.25,78.37,78.23,78.31,55988.0,60.3131,60.4056,60.2977,60.3594,55988.0
2016-08-01 13:10:00,78.3,78.43,78.28,78.41,51789.0,60.3517,60.4519,60.3363,60.4365,51789.0
2016-08-01 13:15:00,78.41,78.42,78.37,78.4,27228.0,60.4365,60.4442,60.4056,60.4288,27228.0
2016-08-01 13:20:00,78.4,78.45,78.36,78.44,47220.0,60.4288,60.4673,60.3979,60.4596,47220.0
2016-08-01 13:25:00,78.44,78.51,78.41,78.44,82028.0,60.4596,60.5135,60.4365,60.4596,82028.0
2016-08-01 13:30:00,78.44,78.45,78.35,78.36,45767.0,60.4596,60.4673,60.3902,60.3979,45767.0
2016-08-01 13:35:00,78.35,78.41,78.32,78.32,46613.0,60.3902,60.4365,60.3671,60.3671,46613.0
2016-08-01 13:40:00,78.32,78.38,78.25,78.32,52843.0,60.3671,60.4133,60.3131,60.3671,52843.0
2016-08-01 13:45:00,78.32,78.32,78.25,78.26,39323.0,60.3671,60.3671,60.3131,60.3209,39323.0
2016-08-01 13:50:00,78.26,78.31,78.24,78.27,111062.0,60.3209,60.3594,60.3054,60.3286,111062.0
2016-08-01 13:55:00,78.28,78.41,78.24,78.4,48931.0,60.3363,60.4365,60.3054,60.4288,48931.0
2016-08-01 14:00:00,78.39,78.51,78.39,78.44,61287.0,60.4211,60.5135,60.4211,60.4596,61287.0
2016-08-01 14:05:00,78.44,78.5,78.39,78.4,34537.0,60.4596,60.5058,60.4211,60.4288,34537.0
2016-08-01 14:10:00,78.39,78.41,78.25,78.31,48299.0,60.4211,60.4365,60.3131,60.3594,48299.0
2016-08-01 14:15:00,78.31,78.37,78.24,78.26,63582.0,60.3594,60.4056,60.3054,60.3209,63582.0
2016-08-01 14:20:00,78.29,78.36,78.28,78.32,35216.0,60.344,60.3979,60.3363,60.3671,35216.0
2016-08-01 14:25:00,78.33,78.35,78.26,78.29,46973.0,60.3748,60.3902,60.3209,60.344,46973.0
2016-08-01 14:30:00,78.29,78.33,78.25,78.26,37455.0,60.344,60.3748,60.3131,60.3209,37455.0
2016-08-01 14:35:00,78.26,78.3,78.25,78.25,75387.0,60.3209,60.3517,60.3131,60.3131,75387.0
2016-08-01 14:40:00,78.26,78.28,78.24,78.26,117557.0,60.3209,60.3363,60.3054,60.3209,117557.0
2016-08-01 14:45:00,78.25,78.28,78.21,78.23,63927.0,60.3131,60.3363,60.2823,60.2977,63927.0
2016-08-01 14:50:00,78.23,78.26,78.11,78.12,41147.0,60.2977,60.3209,60.2052,60.2129,41147.0
2016-08-01 14:55:00,78.13,78.19,78.11,78.18,61253.0,60.2207,60.2669,60.2052,60.2592,61253.0
2016-08-01 15:00:00,78.17,78.2,78.14,78.19,59110.0,60.2515,60.2746,60.2284,60.2669,59110.0
2016-08-01 15:05:00,78.18,78.19,78.1,78.11,116289.0,60.2592,60.2669,60.1975,60.2052,116289.0
2016-08-01 15:10:00,78.1,78.2,78.1,78.16,75167.0,60.1975,60.2746,60.1975,60.2438,75167.0
2016-08-01 15:15:00,78.17,78.19,78.11,78.19,79115.0,60.2515,60.2669,60.2052,60.2669,79115.0
2016-08-01 15:20:00,78.2,78.23,78.13,78.19,88513.0,60.2746,60.2977,60.2207,60.2669,88513.0
2016-08-01 15:25:00,78.19,78.23,78.16,78.16,100814.0,60.2669,60.2977,60.2438,60.2438,100814.0
2016-08-01 15:30:00,78.17,78.27,78.17,78.25,123957.0,60.2515,60.3286,60.2515,60.3131,123957.0
2016-08-01 15:35:00,78.26,78.28,78.23,78.27,85746.0,60.3209,60.3363,60.2977,60.3286,85746.0
2016-08-01 15:40:00,78.26,78.32,78.25,78.31,121927.0,60.3209,60.3671,60.3131,60.3594,121927.0
2016-08-01 15:45:00,78.31,78.36,78.31,78.34,136348.0,60.3594,60.3979,60.3594,60.3825,136348.0
2016-08-01 15:50:00,78.35,78.36,78.3,78.35,243003.0,60.3902,60.3979,60.3517,60.3902,243003.0
2016-08-01 15:55:00,78.35,78.53,78.31,78.5,520082.0,60.3902,60.529,60.3594,60.5058,520082.0
2016-08-02 09:30:00,78.81,78.92,78.61,78.64,243473.0,60.7448,60.8296,60.5906,60.6137,243473.0
2016-08-02 09:35:00,78.66,78.77,78.62,78.64,99449.0,60.6292,60.7139,60.5983,60.6137,99449.0
2016-08-02 09:40:00,78.64,78.76,78.54,78.76,128969.0,60.6137,60.7062,60.5367,60.7062,128969.0
2016-08-02 09:45:00,78.76,78.85,78.54,78.62,146289.0,60.7062,60.7756,60.5367,60.5983,146289.0
2016-08-02 09:50:00,78.62,78.78,78.6,78.63,72970.0,60.5983,60.7217,60.5829,60.606,72970.0
2016-08-02 09:55:00,78.64,78.69,78.54,78.67,105229.0,60.6137,60.6523,60.5367,60.6369,105229.0
2016-08-02 10:00:00,78.66,78.72,78.55,78.68,125079.0,60.6292,60.6754,60.5444,60.6446,125079.0
2016-08-02 10:05:00,78.68,78.71,78.45,78.48,73125.0,60.6446,60.6677,60.4673,60.4904,73125.0
2016-08-02 10:10:00,78.48,78.6,78.35,78.59,96133.0,60.4904,60.5829,60.3902,60.5752,96133.0
2016-08-02 10:15:00,78.6,78.62,78.44,78.51,45920.0,60.5829,60.5983,60.4596,60.5135,45920.0
2016-08-02 10:20:00,78.5,78.56,78.45,78.47,57107.0,60.5058,60.5521,60.4673,60.4827,57107.0
2016-08-02 10:25:00,78.45,78.65,78.41,78.58,106630.0,60.4673,60.6215,60.4365,60.5675,106630.0
2016-08-02 10:30:00,78.58,78.62,78.49,78.51,51199.0,60.5675,60.5983,60.4981,60.5135,51199.0
2016-08-02 10:35:00,78.5,78.56,78.36,78.4,95590.0,60.5058,60.5521,60.3979,60.4288,95590.0
2016-08-02 10:40:00,78.4,78.47,78.35,78.4,100645.0,60.4288,60.4827,60.3902,60.4288,100645.0
2016-08-02 10:45:00,78.39,78.45,78.22,78.23,78605.0,60.4211,60.4673,60.29,60.2977,78605.0
2016-08-02 10:50:00,78.23,78.3,78.21,78.29,64189.0,60.2977,60.3517,60.2823,60.344,64189.0
2016-08-02 10:55:00,78.3,78.57,78.29,78.32,68735.0,60.3517,60.5598,60.344,60.3671,68735.0
2016-08-02 11:00:00,78.32,78.5,78.31,78.35,55780.0,60.3671,60.5058,60.3594,60.3902,55780.0
2016-08-02 11:05:00,78.36,78.36,78.27,78.32,44805.0,60.3979,60.3979,60.3286,60.3671,44805.0
2016-08-02 11:10:00,78.33,78.36,78.26,78.36,82583.0,60.3748,60.3979,60.3209,60.3979,82583.0
2016-08-02 11:15:00,78.35,78.35,78.25,78.25,72120.0,60.3902,60.3902,60.3131,60.3131,72120.0
2016-08-02 11:20:00,78.26,78.47,78.26,78.38,89854.0,60.3209,60.4827,60.3209,60.4133,89854.0
2016-08-02 11:25:00,78.37,78.37,78.27,78.3,50095.0,60.4056,60.4056,60.3286,60.3517,50095.0
2016-08-02 11:30:00,78.29,78.33,78.21,78.21,63568.0,60.344,60.3748,60.2823,60.2823,63568.0
2016-08-02 11:35:00,78.21,78.25,78.13,78.16,61739.0,60.2823,60.3131,60.2207,60.2438,61739.0
2016-08-02 11:40:00,78.17,78.33,78.16,78.26,45931.0,60.2515,60.3748,60.2438,60.3209,45931.0
2016-08-02 11:45:00,78.25,78.28,78.2,78.24,32247.0,60.3131,60.3363,60.2746,60.3054,32247.0
2016-08-02 11:50:00,78.23,78.3,78.16,78.17,50381.0,60.2977,60.3517,60.2438,60.2515,50381.0
2016-08-02 11:55:00,78.18,78.22,78.1,78.13,32735.0,60.2592,60.29,60.1975,60.2207,32735.0
2016-08-02 12:00:00,78.13,78.16,78.07,78.08,41060.0,60.2207,60.2438,60.1744,60.1821,41060.0
2016-08-02 12:05:00,78.08,78.11,78.0,78.11,103774.0,60.1821,60.2052,60.1205,60.2052,103774.0
2016-08-02 12:10:00,78.11,78.28,78.07,78.28,53202.0,60.2052,60.3363,60.1744,60.3363,53202.0
2016-08-02 12:15:00,78.29,78.4,78.21,78.23,37430.0,60.344,60.4288,60.2823,60.2977,37430.0
2016-08-02 12:20:00,78.23,78.35,78.22,78.34,20928.0,60.2977,60.3902,60.29,60.3825,20928.0
2016-08-02 12:25:00,78.34,78.36,78.26,78.27,26723.0,60.3825,60.3979,60.3209,60.3286,26723.0
2016-08-02 12:30:00,78.26,78.26,78.2,78.22,25214.0,60.3209,60.3209,60.2746,60.29,25214.0
2016-08-02 12:35:00,78.24,78.26,78.21,78.25,19270.0,60.3054,60.3209,60.2823,60.3131,19270.0
2016-08-02 12:40:00,78.25,78.25,78.13,78.14,32477.0,60.3131,60.3131,60.2207,60.2284,32477.0
2016-08-02 12:45:00,78.15,78.17,78.1,78.1,22034.0,60.2361,60.2515,60.1975,60.1975,22034.0
2016-08-02 12:50:00,78.1,78.15,78.1,78.11,32946.0,60.1975,60.2361,60.1975,60.2052,32946.0
2016-08-02 12:55:00,78.11,78.12,78.0,78.08,140524.0,60.2052,60.2129,60.1205,60.1821,140524.0
2016-08-02 13:00:00,78.09,78.14,78.02,78.03,96090.0,60.1898,60.2284,60.1359,60.1436,96090.0
2016-08-02 13:05:00,78.04,78.06,77.93,77.96,66642.0,60.1513,60.1667,60.0665,60.0896,66642.0
2016-08-02 13:10:00,77.95,77.98,77.91,77.95,55633.0,60.0819,60.105,60.0511,60.0819,55633.0
2016-08-02 13:15:00,77.95,78.08,77.95,78.02,54763.0,60.0819,60.1821,60.0819,60.1359,54763.0
2016-08-02 13:20:00,78.02,78.04,78.0,78.0,15542.0,60.1359,60.1513,60.1205,60.1205,15542.0
2016-08-02 13:25:00,78.01,78.04,78.0,78.02,26766.0,60.1282,60.1513,60.1205,60.1359,26766.0
2016-08-02 13:30:00,78.02,78.05,78.0,78.02,27866.0,60.1359,60.159,60.1205,60.1359,27866.0
2016-08-02 13:35:00,78.02,78.08,77.99,78.06,59876.0,60.1359,60.1821,60.1127,60.1667,59876.0
2016-08-02 13:40:00,78.06,78.09,78.04,78.07,39293.0,60.1667,60.1898,60.1513,60.1744,39293.0
2016-08-02 13:45:00,78.07,78.2,78.07,78.12,64464.0,60.1744,60.2746,60.1744,60.2129,64464.0
2016-08-02 13:50:00,78.12,78.16,78.1,78.11,23790.0,60.2129,60.2438,60.1975,60.2052,23790.0
2016-08-02 13:55:00,78.1,78.11,78.06,78.09,28389.0,60.1975,60.2052,60.1667,60.1898,28389.0
2016-08-02 14:00:00,78.08,78.1,78.04,78.09,35207.0,60.1821,60.1975,60.1513,60.1898,35207.0
2016-08-02 14:05:00,78.1,78.41,78.08,78.37,79185.0,60.1975,60.4365,60.1821,60.4056,79185.0
2016-08-02 14:10:00,78.38,78.38,78.29,78.34,52648.0,60.4133,60.4133,60.344,60.3825,52648.0
2016-08-02 14:15:00,78.33,78.34,78.21,78.25,44921.0,60.3748,60.3825,60.2823,60.3131,44921.0
2016-08-02 14:20:00,78.26,78.3,78.23,78.27,56518.0,60.3209,60.3517,60.2977,60.3286,56518.0
2016-08-02 14:25:00,78.29,78.48,78.27,78.46,67497.0,60.344,60.4904,60.3286,60.475,67497.0
2016-08-02 14:30:00,78.45,78.51,78.44,78.51,52548.0,60.4673,60.5135,60.4596,60.5135,52548.0
2016-08-02 14:35:00,78.51,78.6,78.5,78.51,54837.0,60.5135,60.5829,60.5058,60.5135,54837.0
2016-08-02 14:40:00,78.51,78.79,78.5,78.78,56495.0,60.5135,60.7294,60.5058,60.7217,56495.0
2016-08-02 14:45:00,78.78,78.82,78.74,78.76,46538.0,60.7217,60.7525,60.6908,60.7062,46538.0
2016-08-02 14:50:00,78.76,78.76,78.63,78.72,48969.0,60.7062,60.7062,60.606,60.6754,48969.0
2016-08-02 14:55:00,78.72,78.73,78.64,78.7,57165.0,60.6754,60.6831,60.6137,60.66,57165.0
2016-08-02 15:00:00,78.7,78.8,78.7,78.79,65797.0,60.66,60.7371,60.66,60.7294,65797.0
2016-08-02 15:05:00,78.78,78.86,78.78,78.86,71450.0,60.7217,60.7833,60.7217,60.7833,71450.0
2016-08-02 15:10:00,78.86,78.89,78.82,78.86,76156.0,60.7833,60.8064,60.7525,60.7833,76156.0
2016-08-02 15:15:00,78.85,78.89,78.8,78.81,79176.0,60.7756,60.8064,60.7371,60.7448,79176.0
2016-08-02 15:20:00,78.8,78.84,78.72,78.8,50092.0,60.7371,60.7679,60.6754,60.7371,50092.0
2016-08-02 15:25:00,78.79,78.81,78.72,78.73,42755.0,60.7294,60.7448,60.6754,60.6831,42755.0
2016-08-02 15:30:00,78.72,78.75,78.66,78.67,77882.0,60.6754,60.6985,60.6292,60.6369,77882.0
2016-08-02 15:35:00,78.67,78.82,78.66,78.82,108525.0,60.6369,60.7525,60.6292,60.7525,108525.0
2016-08-02 15:40:00,78.83,78.83,78.7,78.83,70802.0,60.7602,60.7602,60.66,60.7602,70802.0
2016-08-02 15:45:00,78.83,78.88,78.8,78.84,85265.0,60.7602,60.7987,60.7371,60.7679,85265.0
2016-08-02 15:50:00,78.84,78.85,78.78,78.78,120452.0,60.7679,60.7756,60.7217,60.7217,120452.0
2016-08-02 15:55:00,78.79,78.92,78.75,78.92,389222.0,60.7294,60.8296,60.6985,60.8296,389222.0
2016-08-03 09:30:00,78.71,78.9,78.43,78.61,107734.0,60.6677,60.8141,60.4519,60.5906,107734.0
2016-08-03 09:35:00,78.55,78.84,78.55,78.8,21355.0,60.5444,60.7679,60.5444,60.7371,21355.0
2016-08-03 09:40:00,78.83,79.03,78.79,79.03,39785.0,60.7602,60.9143,60.7294,60.9143,39785.0
2016-08-03 09:45:00,79.02,79.02,78.8,78.88,18198.0,60.9066,60.9066,60.7371,60.7987,18198.0
2016-08-03 09:50:00,78.88,78.97,78.78,78.97,32137.0,60.7987,60.8681,60.7217,60.8681,32137.0
2016-08-03 09:55:00,78.96,78.98,78.85,78.88,27553.0,60.8604,60.8758,60.7756,60.7987,27553.0
2016-08-03 10:00:00,78.9,79.04,78.77,79.0,47407.0,60.8141,60.9221,60.7139,60.8912,47407.0
2016-08-03 10:05:00,79.01,79.01,78.73,78.73,53361.0,60.8989,60.8989,60.6831,60.6831,53361.0
2016-08-03 10:10:00,78.75,78.8,78.68,78.7,58439.0,60.6985,60.7371,60.6446,60.66,58439.0
2016-08-03 10:15:00,78.72,78.77,78.53,78.53,30127.0,60.6754,60.7139,60.529,60.529,30127.0
2016-08-03 10:20:00,78.53,78.64,78.53,78.6,26652.0,60.529,60.6137,60.529,60.5829,26652.0
2016-08-03 10:25:00,78.61,78.72,78.51,78.69,44232.0,60.5906,60.6754,60.5135,60.6523,44232.0
2016-08-03 10:30:00,78.62,78.91,78.27,78.89,120188.0,60.5983,60.8219,60.3286,60.8064,120188.0
2016-08-03 10:35:00,78.91,78.95,78.66,78.74,38421.0,60.8219,60.8527,60.6292,60.6908,38421.0
2016-08-03 10:40:00,78.77,79.02,78.74,79.0,60897.0,60.7139,60.9066,60.6908,60.8912,60897.0
2016-08-03 10:45:00,78.99,79.14,78.81,79.1,80036.0,60.8835,60.9991,60.7448,60.9683,80036.0
2016-08-03 10:50:00,79.1,79.19,78.89,78.9,41617.0,60.9683,61.0377,60.8064,60.8141,41617.0
2016-08-03 10:55:00,78.89,79.01,78.73,78.77,51881.0,60.8064,60.8989,60.6831,60.7139,51881.0
2016-08-03 11:00:00,78.77,78.77,78.45,78.54,61730.0,60.7139,60.7139,60.4673,60.5367,61730.0
2016-08-03 11:05:00,78.55,78.75,78.52,78.63,145327.0,60.5444,60.6985,60.5213,60.606,145327.0
2016-08-03 11:10:00,78.61,78.61,78.45,78.48,57528.0,60.5906,60.5906,60.4673,60.4904,57528.0
2016-08-03 11:15:00,78.5,78.72,78.49,78.72,56132.0,60.5058,60.6754,60.4981,60.6754,56132.0
2016-08-03 11:20:00,78.71,78.87,78.7,78.84,32375.0,60.6677,60.791,60.66,60.7679,32375.0
2016-08-03 11:25:00,78.82,78.85,78.74,78.78,46307.0,60.7525,60.7756,60.6908,60.7217,46307.0
2016-08-03 11:30:00,78.78,78.86,78.75,78.85,52621.0,60.7217,60.7833,60.6985,60.7756,52621.0
2016-08-03 11:35:00,78.84,78.94,78.81,78.81,71864.0,60.7679,60.845,60.7448,60.7448,71864.0
2016-08-03 11:40:00,78.81,78.85,78.73,78.74,67205.0,60.7448,60.7756,60.6831,60.6908,67205.0
2016-08-03 11:45:00,78.74,78.79,78.71,78.78,136907.0,60.6908,60.7294,60.6677,60.7217,136907.0
2016-08-03 11:50:00,78.78,78.97,78.78,78.92,56429.0,60.7217,60.8681,60.7217,60.8296,56429.0
2016-08-03 11:55:00,78.92,78.97,78.9,78.97,41364.0,60.8296,60.8681,60.8141,60.8681,41364.0
2016-08-03 12:00:00,78.97,79.08,78.94,79.05,40479.0,60.8681,60.9529,60.845,60.9298,40479.0
2016-08-03 12:05:00,79.06,79.15,79.03,79.14,211678.0,60.9375,61.0068,60.9143,60.9991,211678.0
2016-08-03 12:10:00,79.14,79.19,79.08,79.13,60457.0,60.9991,61.0377,60.9529,60.9914,60457.0
2016-08-03 12:15:00,79.13,79.14,79.07,79.12,62772.0,60.9914,60.9991,60.9452,60.9837,62772.0
2016-08-03 12:20:00,79.14,79.15,79.1,79.14,50495.0,60.9991,61.0068,60.9683,60.9991,50495.0
2016-08-03 12:25:00,79.14,79.16,79.09,79.14,60399.0,60.9991,61.0145,60.9606,60.9991,60399.0
2016-08-03 12:30:00,79.14,79.17,79.11,79.12,58987.0,60.9991,61.0223,60.976,60.9837,58987.0
2016-08-03 12:35:00,79.12,79.16,79.1,79.15,36778.0,60.9837,61.0145,60.9683,61.0068,36778.0
2016-08-03 12:40:00,79.14,79.17,79.1,79.15,32041.0,60.9991,61.0223,60.9683,61.0068,32041.0
2016-08-03 12:45:00,79.15,79.18,79.12,79.17,76989.0,61.0068,61.03,60.9837,61.0223,76989.0
2016-08-03 12:50:00,79.17,79.31,79.16,79.31,48556.0,61.0223,61.1302,61.0145,61.1302,48556.0
2016-08-03 12:55:00,79.31,79.32,79.24,79.26,23758.0,61.1302,61.1379,61.0762,61.0916,23758.0
2016-08-03 13:00:00,79.25,79.26,79.21,79.25,19158.0,61.0839,61.0916,61.0531,61.0839,19158.0
2016-08-03 13:05:00,79.24,79.33,79.23,79.3,36035.0,61.0762,61.1456,61.0685,61.1225,36035.0
2016-08-03 13:10:00,79.3,79.39,79.3,79.36,51635.0,61.1225,61.1918,61.1225,61.1687,51635.0
2016-08-03 13:15:00,79.36,79.38,79.3,79.32,23701.0,61.1687,61.1841,61.1225,61.1379,23701.0
2016-08-03 13:20:00,79.32,79.39,79.32,79.35,28947.0,61.1379,61.1918,61.1379,61.161,28947.0
2016-08-03 13:25:00,79.35,79.36,79.22,79.25,33319.0,61.161,61.1687,61.0608,61.0839,33319.0
2016-08-03 13:30:00,79.25,79.31,79.24,79.3,22354.0,61.0839,61.1302,61.0762,61.1225,22354.0
2016-08-03 13:35:00,79.29,79.31,79.27,79.28,19034.0,61.1148,61.1302,61.0993,61.107,19034.0
2016-08-03 13:40:00,79.27,79.31,79.25,79.27,21664.0,61.0993,61.1302,61.0839,61.0993,21664.0
2016-08-03 13:45:00,79.26,79.31,79.21,79.23,25081.0,61.0916,61.1302,61.0531,61.0685,25081.0
2016-08-03 13:50:00,79.23,79.23,79.15,79.2,23174.0,61.0685,61.0685,61.0068,61.0454,23174.0
2016-08-03 13:55:00,79.19,79.2,79.15,79.18,21435.0,61.0377,61.0454,61.0068,61.03,21435.0
2016-08-03 14:00:00,79.19,79.24,79.16,79.18,26505.0,61.0377,61.0762,61.0145,61.03,26505.0
2016-08-03 14:05:00,79.18,79.24,79.15,79.23,31032.0,61.03,61.0762,61.0068,61.0685,31032.0
2016-08-03 14:10:00,79.23,79.3,79.22,79.25,36904.0,61.0685,61.1225,61.0608,61.0839,36904.0
2016-08-03 14:15:00,79.26,79.27,79.17,79.18,45736.0,61.0916,61.0993,61.0223,61.03,45736.0
2016-08-03 14:20:00,79.18,79.19,79.11,79.13,37855.0,61.03,61.0377,60.976,60.9914,37855.0
2016-08-03 14:25:00,79.13,79.13,79.04,79.05,27125.0,60.9914,60.9914,60.9221,60.9298,27125.0
2016-08-03 14:30:00,79.05,79.11,79.0,79.09,32523.0,60.9298,60.976,60.8912,60.9606,32523.0
2016-08-03 14:35:00,79.08,79.09,79.0,79.03,23643.0,60.9529,60.9606,60.8912,60.9143,23643.0
2016-08-03 14:40:00,79.03,79.1,79.03,79.06,33293.0,60.9143,60.9683,60.9143,60.9375,33293.0
2016-08-03 14:45:00,79.06,79.1,79.05,79.09,39954.0,60.9375,60.9683,60.9298,60.9606,39954.0
2016-08-03 14:50:00,79.09,79.17,79.07,79.17,25588.0,60.9606,61.0223,60.9452,61.0223,25588.0
2016-08-03 14:55:00,79.18,79.19,79.09,79.12,26004.0,61.03,61.0377,60.9606,60.9837,26004.0
2016-08-03 15:00:00,79.11,79.12,79.01,79.03,31359.0,60.976,60.9837,60.8989,60.9143,31359.0
2016-08-03 15:05:00,79.03,79.09,79.02,79.05,26007.0,60.9143,60.9606,60.9066,60.9298,26007.0
2016-08-03 15:10:00,79.05,79.13,79.05,79.09,29413.0,60.9298,60.9914,60.9298,60.9606,29413.0
2016-08-03 15:15:00,79.1,79.17,79.1,79.13,31106.0,60.9683,61.0223,60.9683,60.9914,31106.0
2016-08-03 15:20:00,79.13,79.18,79.11,79.15,32554.0,60.9914,61.03,60.976,61.0068,32554.0
2016-08-03 15:25:00,79.16,79.28,79.12,79.26,63249.0,61.0145,61.107,60.9837,61.0916,63249.0
2016-08-03 15:30:00,79.26,79.26,79.19,79.22,46221.0,61.0916,61.0916,61.0377,61.0608,46221.0
2016-08-03 15:35:00,79.22,79.3,79.19,79.3,49289.0,61.0608,61.1225,61.0377,61.1225,49289.0
2016-08-03 15:40:00,79.29,79.37,79.28,79.37,59289.0,61.1148,61.1764,61.107,61.1764,59289.0
2016-08-03 15:45:00,79.38,79.49,79.36,79.48,115229.0,61.1841,61.2689,61.1687,61.2612,115229.0
2016-08-03 15:50:00,79.47,79.54,79.43,79.51,181692.0,61.2535,61.3074,61.2227,61.2843,181692.0
2016-08-03 15:55:00,79.51,79.64,79.51,79.62,308781.0,61.2843,61.3845,61.2843,61.3691,308781.0
2016-08-04 09:30:00,79.6,79.77,79.43,79.77,96429.0,61.3537,61.4847,61.2227,61.4847,96429.0
2016-08-04 09:35:00,79.78,80.1,79.75,80.08,81764.0,61.4924,61.7391,61.4693,61.7237,81764.0
2016-08-04 09:40:00,80.09,80.2,79.88,79.97,59057.0,61.7314,61.8162,61.5695,61.6389,59057.0
2016-08-04 09:45:00,79.98,79.98,79.81,79.82,49404.0,61.6466,61.6466,61.5156,61.5233,49404.0
2016-08-04 09:50:00,79.82,79.91,79.77,79.79,33365.0,61.5233,61.5926,61.4847,61.5001,33365.0
2016-08-04 09:55:00,79.78,79.79,79.55,79.56,44933.0,61.4924,61.5001,61.3152,61.3229,44933.0
2016-08-04 10:00:00,79.56,79.62,79.4,79.46,57124.0,61.3229,61.3691,61.1995,61.2458,57124.0
2016-08-04 10:05:00,79.47,79.48,79.2,79.21,84108.0,61.2535,61.2612,61.0454,61.0531,84108.0
2016-08-04 10:10:00,79.21,79.24,79.11,79.2,54294.0,61.0531,61.0762,60.976,61.0454,54294.0
2016-08-04 10:15:00,79.2,79.38,79.16,79.31,43423.0,61.0454,61.1841,61.0145,61.1302,43423.0
2016-08-04 10:20:00,79.31,79.4,79.24,79.36,23531.0,61.1302,61.1995,61.0762,61.1687,23531.0
2016-08-04 10:25:00,79.36,79.48,79.35,79.46,28729.0,61.1687,61.2612,61.161,61.2458,28729.0
2016-08-04 10:30:00,79.47,79.63,79.38,79.42,94410.0,61.2535,61.3768,61.1841,61.215,94410.0
2016-08-04 10:35:00,79.42,79.56,79.41,79.46,32106.0,61.215,61.3229,61.2072,61.2458,32106.0
2016-08-04 10:40:00,79.48,79.51,79.31,79.37,36262.0,61.2612,61.2843,61.1302,61.1764,36262.0
2016-08-04 10:45:00,79.37,79.4,79.31,79.37,48892.0,61.1764,61.1995,61.1302,61.1764,48892.0
2016-08-04 10:50:00,79.36,79.48,79.35,79.36,88345.0,61.1687,61.2612,61.161,61.1687,88345.0
2016-08-04 10:55:00,79.37,79.55,79.37,79.54,33902.0,61.1764,61.3152,61.1764,61.3074,33902.0
2016-08-04 11:00:00,79.52,79.56,79.45,79.53,24327.0,61.292,61.3229,61.2381,61.2997,24327.0
2016-08-04 11:05:00,79.54,79.62,79.51,79.6,43616.0,61.3074,61.3691,61.2843,61.3537,43616.0
2016-08-04 11:10:00,79.6,79.64,79.53,79.63,25106.0,61.3537,61.3845,61.2997,61.3768,25106.0
2016-08-04 11:15:00,79.62,79.67,79.61,79.63,19661.0,61.3691,61.4076,61.3614,61.3768,19661.0
2016-08-04 11:20:00,79.64,79.93,79.63,79.85,258064.0,61.3845,61.608,61.3768,61.5464,258064.0
2016-08-04 11:25:00,79.85,79.99,79.85,79.92,118023.0,61.5464,61.6543,61.5464,61.6003,118023.0
2016-08-04 11:30:00,79.92,80.04,79.87,80.02,127432.0,61.6003,61.6928,61.5618,61.6774,127432.0
2016-08-04 11:35:00,80.0,80.15,79.99,80.11,61037.0,61.662,61.7776,61.6543,61.7468,61037.0
2016-08-04 11:40:00,80.12,80.16,80.05,80.12,39435.0,61.7545,61.7853,61.7005,61.7545,39435.0
2016-08-04 11:45:00,80.12,80.21,80.1,80.19,58120.0,61.7545,61.8239,61.7391,61.8084,58120.0
2016-08-04 11:50:00,80.19,80.26,80.14,80.25,102737.0,61.8084,61.8624,61.7699,61.8547,102737.0
2016-08-04 11:55:00,80.25,80.28,80.15,80.23,63379.0,61.8547,61.8778,61.7776,61.8393,63379.0
2016-08-04 12:00:00,80.23,80.3,80.21,80.25,63144.0,61.8393,61.8932,61.8239,61.8547,63144.0
2016-08-04 12:05:00,80.26,80.3,80.2,80.21,45436.0,61.8624,61.8932,61.8162,61.8239,45436.0
2016-08-04 12:10:00,80.21,80.24,80.18,80.22,76215.0,61.8239,61.847,61.8007,61.8316,76215.0
2016-08-04 12:15:00,80.23,80.25,80.19,80.21,85944.0,61.8393,61.8547,61.8084,61.8239,85944.0
2016-08-04 12:20:00,80.21,80.26,80.2,80.25,42214.0,61.8239,61.8624,61.8162,61.8547,42214.0
2016-08-04 12:25:00,80.24,80.26,80.22,80.23,27428.0,61.847,61.8624,61.8316,61.8393,27428.0
2016-08-04 12:30:00,80.24,80.24,80.21,80.23,28648.0,61.847,61.847,61.8239,61.8393,28648.0
2016-08-04 12:35:00,80.23,80.29,80.23,80.25,41085.0,61.8393,61.8855,61.8393,61.8547,41085.0
2016-08-04 12:40:00,80.26,80.28,80.24,80.25,32052.0,61.8624,61.8778,61.847,61.8547,32052.0
2016-08-04 12:45:00,80.26,80.29,80.22,80.23,26596.0,61.8624,61.8855,61.8316,61.8393,26596.0
2016-08-04 12:50:00,80.24,80.27,80.23,80.24,25113.0,61.847,61.8701,61.8393,61.847,25113.0
2016-08-04 12:55:00,80.24,80.32,80.24,80.31,25265.0,61.847,61.9086,61.847,61.9009,25265.0
2016-08-04 13:00:00,80.31,80.34,80.23,80.23,72552.0,61.9009,61.9241,61.8393,61.8393,72552.0
2016-08-04 13:05:00,80.23,80.25,80.18,80.2,64736.0,61.8393,61.8547,61.8007,61.8162,64736.0
2016-08-04 13:10:00,80.21,80.24,80.2,80.22,83822.0,61.8239,61.847,61.8162,61.8316,83822.0
2016-08-04 13:15:00,80.21,80.24,80.21,80.21,34814.0,61.8239,61.847,61.8239,61.8239,34814.0
2016-08-04 13:20:00,80.22,80.26,80.2,80.22,42292.0,61.8316,61.8624,61.8162,61.8316,42292.0
2016-08-04 13:25:00,80.22,80.33,80.19,80.33,104304.0,61.8316,61.9164,61.8084,61.9164,104304.0
2016-08-04 13:30:00,80.33,80.33,80.22,80.23,70191.0,61.9164,61.9164,61.8316,61.8393,70191.0
2016-08-04 13:35:00,80.23,80.24,80.21,80.24,25800.0,61.8393,61.847,61.8239,61.847,25800.0
2016-08-04 13:40:00,80.23,80.26,80.21,80.23,30573.0,61.8393,61.8624,61.8239,61.8393,30573.0
2016-08-04 13:45:00,80.23,80.29,80.22,80.25,22390.0,61.8393,61.8855,61.8316,61.8547,22390.0
2016-08-04 13:50:00,80.25,80.26,80.21,80.22,26736.0,61.8547,61.8624,61.8239,61.8316,26736.0
2016-08-04 13:55:00,80.21,80.23,80.19,80.22,59696.0,61.8239,61.8393,61.8084,61.8316,59696.0
2016-08-04 14:00:00,80.22,80.24,80.19,80.21,111769.0,61.8316,61.847,61.8084,61.8239,111769.0
2016-08-04 14:05:00,80.22,80.25,80.21,80.22,28806.0,61.8316,61.8547,61.8239,61.8316,28806.0
2016-08-04 14:10:00,80.22,80.24,80.17,80.22,91276.0,61.8316,61.847,61.793,61.8316,91276.0
2016-08-04 14:15:00,80.22,80.23,80.16,80.2,218017.0,61.8316,61.8393,61.7853,61.8162,218017.0
2016-08-04 14:20:00,80.2,80.25,80.19,80.22,62466.0,61.8162,61.8547,61.8084,61.8316,62466.0
2016-08-04 14:25:00,80.21,80.26,80.21,80.22,33319.0,61.8239,61.8624,61.8239,61.8316,33319.0
2016-08-04 14:30:00,80.23,80.27,80.22,80.26,56131.0,61.8393,61.8701,61.8316,61.8624,56131.0
2016-08-04 14:35:00,80.26,80.29,80.23,80.27,46917.0,61.8624,61.8855,61.8393,61.8701,46917.0
2016-08-04 14:40:00,80.27,80.3,80.25,80.3,37541.0,61.8701,61.8932,61.8547,61.8932,37541.0
2016-08-04 14:45:00,80.29,80.32,80.23,80.23,51031.0,61.8855,61.9086,61.8393,61.8393,51031.0
2016-08-04 14:50:00,80.23,80.26,80.22,80.23,22676.0,61.8393,61.8624,61.8316,61.8393,22676.0
2016-08-04 14:55:00,80.23,80.25,80.22,80.22,34479.0,61.8393,61.8547,61.8316,61.8316,34479.0
2016-08-04 15:00:00,80.22,80.23,80.18,80.23,88791.0,61.8316,61.8393,61.8007,61.8393,88791.0
2016-08-04 15:05:00,80.23,80.24,80.2,80.22,96100.0,61.8393,61.847,61.8162,61.8316,96100.0
2016-08-04 15:10:00,80.21,80.22,80.11,80.2,125052.0,61.8239,61.8316,61.7468,61.8162,125052.0
2016-08-04 15:15:00,80.2,80.24,80.2,80.22,83247.0,61.8162,61.847,61.8162,61.8316,83247.0
2016-08-04 15:20:00,80.22,80.23,80.21,80.22,59895.0,61.8316,61.8393,61.8239,61.8316,59895.0
2016-08-04 15:25:00,80.22,80.24,80.18,80.22,183660.0,61.8316,61.847,61.8007,61.8316,183660.0
2016-08-04 15:30:00,80.22,80.25,80.21,80.22,96867.0,61.8316,61.8547,61.8239,61.8316,96867.0
2016-08-04 15:35:00,80.22,80.25,80.21,80.22,56462.0,61.8316,61.8547,61.8239,61.8316,56462.0
2016-08-04 15:40:00,80.22,80.23,80.21,80.22,75562.0,61.8316,61.8393,61.8239,61.8316,75562.0
2016-08-04 15:45:00,80.22,80.28,80.21,80.22,147402.0,61.8316,61.8778,61.8239,61.8316,147402.0
2016-08-04 15:50:00,80.21,80.24,80.2,80.21,254136.0,61.8239,61.847,61.8162,61.8239,254136.0
2016-08-04 15:55:00,80.2,80.41,80.18,80.39,510211.0,61.8162,61.978,61.8007,61.9626,510211.0
2016-08-05 09:30:00,80.62,80.67,80.02,80.1,131329.0,62.1399,62.1784,61.6774,61.7391,131329.0
2016-08-05 09:35:00,80.21,80.26,80.06,80.24,44245.0,61.8239,61.8624,61.7082,61.847,44245.0
2016-08-05 09:40:00,80.27,80.47,80.2,80.41,108021.0,61.8701,62.0243,61.8162,61.978,108021.0
2016-08-05 09:45:00,80.41,80.46,80.22,80.31,49764.0,61.978,62.0166,61.8316,61.9009,49764.0
2016-08-05 09:50:00,80.3,80.37,80.27,80.31,27715.0,61.8932,61.9472,61.8701,61.9009,27715.0
2016-08-05 09:55:00,80.31,80.45,80.29,80.45,73898.0,61.9009,62.0088,61.8855,62.0088,73898.0
2016-08-05 10:00:00,80.45,80.48,80.4,80.42,51883.0,62.0088,62.032,61.9703,61.9857,51883.0
2016-08-05 10:05:00,80.42,80.5,80.41,80.49,62971.0,61.9857,62.0474,61.978,62.0397,62971.0
2016-08-05 10:10:00,80.48,80.69,80.48,80.52,85598.0,62.032,62.1938,62.032,62.0628,85598.0
2016-08-05 10:15:00,80.53,80.9,80.52,80.87,220163.0,62.0705,62.3557,62.0628,62.3326,220163.0
2016-08-05 10:20:00,80.87,80.9,80.8,80.81,189972.0,62.3326,62.3557,62.2786,62.2863,189972.0
2016-08-05 10:25:00,80.81,80.9,80.77,80.88,154231.0,62.2863,62.3557,62.2555,62.3403,154231.0
2016-08-05 10:30:00,80.88,80.88,80.74,80.74,250632.0,62.3403,62.3403,62.2324,62.2324,250632.0
2016-08-05 10:35:00,80.75,80.77,80.5,80.5,59652.0,62.2401,62.2555,62.0474,62.0474,59652.0
2016-08-05 10:40:00,80.5,80.59,80.49,80.57,50764.0,62.0474,62.1168,62.0397,62.1013,50764.0
2016-08-05 10:45:00,80.57,80.61,80.54,80.56,37440.0,62.1013,62.1322,62.0782,62.0936,37440.0
2016-08-05 10:50:00,80.57,80.59,80.54,80.56,43056.0,62.1013,62.1168,62.0782,62.0936,43056.0
2016-08-05 10:55:00,80.57,80.68,80.54,80.68,57976.0,62.1013,62.1861,62.0782,62.1861,57976.0
2016-08-05 11:00:00,80.68,80.71,80.6,80.69,62358.0,62.1861,62.2093,62.1245,62.1938,62358.0
2016-08-05 11:05:00,80.69,80.75,80.65,80.66,36712.0,62.1938,62.2401,62.163,62.1707,36712.0
2016-08-05 11:10:00,80.66,80.67,80.57,80.65,34511.0,62.1707,62.1784,62.1013,62.163,34511.0
2016-08-05 11:15:00,80.65,80.69,80.61,80.63,40987.0,62.163,62.1938,62.1322,62.1476,40987.0
2016-08-05 11:20:00,80.63,80.66,80.59,80.63,62324.0,62.1476,62.1707,62.1168,62.1476,62324.0
2016-08-05 11:25:00,80.64,80.65,80.57,80.62,131869.0,62.1553,62.163,62.1013,62.1399,131869.0
2016-08-05 11:30:00,80.62,80.72,80.62,80.64,52867.0,62.1399,62.217,62.1399,62.1553,52867.0
2016-08-05 11:35:00,80.65,80.69,80.64,80.65,36815.0,62.163,62.1938,62.1553,62.163,36815.0
2016-08-05 11:40:00,80.65,80.76,80.64,80.72,33402.0,62.163,62.2478,62.1553,62.217,33402.0
2016-08-05 11:45:00,80.72,80.81,80.72,80.8,38570.0,62.217,62.2863,62.217,62.2786,38570.0
2016-08-05 11:50:00,80.79,80.8,80.64,80.66,44947.0,62.2709,62.2786,62.1553,62.1707,44947.0
2016-08-05 11:55:00,80.65,80.72,80.63,80.7,41685.0,62.163,62.217,62.1476,62.2015,41685.0
2016-08-05 12:00:00,80.72,80.75,80.66,80.67,51071.0,62.217,62.2401,62.1707,62.1784,51071.0
2016-08-05 12:05:00,80.67,80.72,80.65,80.72,34227.0,62.1784,62.217,62.163,62.217,34227.0
2016-08-05 12:10:00,80.72,80.83,80.71,80.73,29760.0,62.217,62.3017,62.2093,62.2247,29760.0
2016-08-05 12:15:00,80.72,80.74,80.65,80.66,41254.0,62.217,62.2324,62.163,62.1707,41254.0
2016-08-05 12:20:00,80.65,80.73,80.65,80.71,25474.0,62.163,62.2247,62.163,62.2093,25474.0
2016-08-05 12:25:00,80.7,80.71,80.63,80.66,21199.0,62.2015,62.2093,62.1476,62.1707,21199.0
2016-08-05 12:30:00,80.66,80.69,80.63,80.65,40117.0,62.1707,62.1938,62.1476,62.163,40117.0
2016-08-05 12:35:00,80.65,80.68,80.64,80.64,20641.0,62.163,62.1861,62.1553,62.1553,20641.0
2016-08-05 12:40:00,80.65,80.67,80.59,80.63,50569.0,62.163,62.1784,62.1168,62.1476,50569.0
2016-08-05 12:45:00,80.62,80.63,80.61,80.61,21475.0,62.1399,62.1476,62.1322,62.1322,21475.0
2016-08-05 12:50:00,80.61,80.65,80.6,80.63,23913.0,62.1322,62.163,62.1245,62.1476,23913.0
2016-08-05 12:55:00,80.62,80.69,80.61,80.67,34248.0,62.1399,62.1938,62.1322,62.1784,34248.0
2016-08-05 13:00:00,80.67,80.68,80.62,80.64,31027.0,62.1784,62.1861,62.1399,62.1553,31027.0
2016-08-05 13:05:00,80.63,80.64,80.62,80.62,24990.0,62.1476,62.1553,62.1399,62.1399,24990.0
2016-08-05 13:10:00,80.63,80.66,80.62,80.66,32907.0,62.1476,62.1707,62.1399,62.1707,32907.0
2016-08-05 13:15:00,80.66,80.67,80.62,80.67,20428.0,62.1707,62.1784,62.1399,62.1784,20428.0
2016-08-05 13:20:00,80.66,80.69,80.64,80.69,29371.0,62.1707,62.1938,62.1553,62.1938,29371.0
2016-08-05 13:25:00,80.7,80.71,80.63,80.64,20091.0,62.2015,62.2093,62.1476,62.1553,20091.0
2016-08-05 13:30:00,80.64,80.67,80.63,80.65,25875.0,62.1553,62.1784,62.1476,62.163,25875.0
2016-08-05 13:35:00,80.65,80.67,80.64,80.64,29580.0,62.163,62.1784,62.1553,62.1553,29580.0
2016-08-05 13:40:00,80.65,80.71,80.64,80.7,42467.0,62.163,62.2093,62.1553,62.2015,42467.0
2016-08-05 13:45:00,80.7,80.73,80.67,80.68,45445.0,62.2015,62.2247,62.1784,62.1861,45445.0
2016-08-05 13:50:00,80.69,80.9,80.68,80.89,175445.0,62.1938,62.3557,62.1861,62.348,175445.0
2016-08-05 13:55:00,80.89,81.0,80.86,80.98,196660.0,62.348,62.4328,62.3249,62.4174,196660.0
2016-08-05 14:00:00,80.99,81.01,80.94,80.98,74443.0,62.4251,62.4405,62.3865,62.4174,74443.0
2016-08-05 14:05:00,80.98,81.02,80.97,80.99,37742.0,62.4174,62.4482,62.4097,62.4251,37742.0
2016-08-05 14:10:00,80.99,81.0,80.96,80.99,41855.0,62.4251,62.4328,62.4019,62.4251,41855.0
2016-08-05 14:15:00,80.98,81.0,80.97,80.99,42198.0,62.4174,62.4328,62.4097,62.4251,42198.0
2016-08-05 14:20:00,80.98,81.27,80.98,81.23,125524.0,62.4174,62.6409,62.4174,62.6101,125524.0
2016-08-05 14:25:00,81.25,81.42,81.14,81.16,280381.0,62.6255,62.7565,62.5407,62.5561,280381.0
2016-08-05 14:30:00,81.16,81.21,81.13,81.2,66843.0,62.5561,62.5946,62.533,62.5869,66843.0
2016-08-05 14:35:00,81.2,81.24,81.19,81.21,56130.0,62.5869,62.6178,62.5792,62.5946,56130.0
2016-08-05 14:40:00,81.2,81.23,81.08,81.09,54852.0,62.5869,62.6101,62.4944,62.5021,54852.0
2016-08-05 14:45:00,81.09,81.09,81.04,81.05,30577.0,62.5021,62.5021,62.4636,62.4713,30577.0
2016-08-05 14:50:00,81.04,81.06,81.0,81.03,45503.0,62.4636,62.479,62.4328,62.4559,45503.0
2016-08-05 14:55:00,81.01,81.06,81.01,81.03,30643.0,62.4405,62.479,62.4405,62.4559,30643.0
2016-08-05 15:00:00,81.03,81.1,81.02,81.03,35147.0,62.4559,62.5099,62.4482,62.4559,35147.0
2016-08-05 15:05:00,81.02,81.08,81.01,81.04,55316.0,62.4482,62.4944,62.4405,62.4636,55316.0
2016-08-05 15:10:00,81.05,81.11,81.02,81.06,52648.0,62.4713,62.5176,62.4482,62.479,52648.0
2016-08-05 15:15:00,81.06,81.1,81.05,81.06,37611.0,62.479,62.5099,62.4713,62.479,37611.0
2016-08-05 15:20:00,81.07,81.08,80.98,80.98,30068.0,62.4867,62.4944,62.4174,62.4174,30068.0
2016-08-05 15:25:00,80.98,81.01,80.95,81.0,45366.0,62.4174,62.4405,62.3942,62.4328,45366.0
2016-08-05 15:30:00,81.0,81.0,80.95,80.99,32023.0,62.4328,62.4328,62.3942,62.4251,32023.0
2016-08-05 15:35:00,81.0,81.04,80.99,81.01,67176.0,62.4328,62.4636,62.4251,62.4405,67176.0
2016-08-05 15:40:00,81.02,81.03,81.0,81.02,73828.0,62.4482,62.4559,62.4328,62.4482,73828.0
2016-08-05 15:45:00,81.02,81.04,80.95,81.0,122370.0,62.4482,62.4636,62.3942,62.4328,122370.0
2016-08-05 15:50:00,80.99,81.03,80.98,81.03,120257.0,62.4251,62.4559,62.4174,62.4559,120257.0
2016-08-05 15:55:00,81.02,81.22,81.02,81.18,503693.0,62.4482,62.6023,62.4482,62.5715,503693.0
2016-08-08 09:30:00,81.63,81.91,81.57,81.88,151832.0,62.9184,63.1342,62.8721,63.1111,151832.0
2016-08-08 09:35:00,81.89,82.0,81.76,81.92,156824.0,63.1188,63.2036,63.0186,63.1419,156824.0
2016-08-08 09:40:00,81.9,82.0,81.81,81.92,62839.0,63.1265,63.2036,63.0571,63.1419,62839.0
2016-08-08 09:45:00,81.93,82.0,81.91,81.95,72023.0,63.1496,63.2036,63.1342,63.165,72023.0
2016-08-08 09:50:00,81.95,82.16,81.95,82.11,150681.0,63.165,63.3269,63.165,63.2883,150681.0
2016-08-08 09:55:00,82.1,82.25,82.04,82.19,82112.0,63.2806,63.3962,63.2344,63.35,82112.0
2016-08-08 10:00:00,82.19,82.28,82.16,82.2,94140.0,63.35,63.4194,63.3269,63.3577,94140.0
2016-08-08 10:05:00,82.21,82.37,82.15,82.28,70006.0,63.3654,63.4887,63.3192,63.4194,70006.0
2016-08-08 10:10:00,82.27,82.36,82.2,82.35,65045.0,63.4117,63.481,63.3577,63.4733,65045.0
2016-08-08 10:15:00,82.36,82.42,82.33,82.39,66719.0,63.481,63.5273,63.4579,63.5042,66719.0
2016-08-08 10:20:00,82.4,82.4,82.26,82.32,68793.0,63.5119,63.5119,63.404,63.4502,68793.0
2016-08-08 10:25:00,82.33,82.48,82.29,82.45,41157.0,63.4579,63.5735,63.4271,63.5504,41157.0
2016-08-08 10:30:00,82.47,82.55,82.41,82.54,74732.0,63.5658,63.6275,63.5196,63.6198,74732.0
2016-08-08 10:35:00,82.54,82.59,82.49,82.52,38782.0,63.6198,63.6583,63.5812,63.6044,38782.0
2016-08-08 10:40:00,82.53,82.64,82.53,82.63,54809.0,63.6121,63.6968,63.6121,63.6891,54809.0
2016-08-08 10:45:00,82.62,82.74,82.6,82.73,68677.0,63.6814,63.7739,63.666,63.7662,68677.0
2016-08-08 10:50:00,82.73,82.74,82.5,82.6,69568.0,63.7662,63.7739,63.5889,63.666,69568.0
2016-08-08 10:55:00,82.6,82.61,82.48,82.51,36028.0,63.666,63.6737,63.5735,63.5966,36028.0
2016-08-08 11:00:00,82.5,82.58,82.44,82.54,28615.0,63.5889,63.6506,63.5427,63.6198,28615.0
2016-08-08 11:05:00,82.54,82.66,82.48,82.65,69578.0,63.6198,63.7123,63.5735,63.7046,69578.0
2016-08-08 11:10:00,82.65,82.77,82.57,82.59,36632.0,63.7046,63.797,63.6429,63.6583,36632.0
2016-08-08 11:15:00,82.6,82.7,82.53,82.64,36150.0,63.666,63.7431,63.6121,63.6968,36150.0
2016-08-08 11:20:00,82.63,82.72,82.54,82.64,32753.0,63.6891,63.7585,63.6198,63.6968,32753.0
2016-08-08 11:25:00,82.65,82.87,82.65,82.77,51240.0,63.7046,63.8741,63.7046,63.797,51240.0
2016-08-08 11:30:00,82.77,82.85,82.77,82.83,36300.0,63.797,63.8587,63.797,63.8433,36300.0
2016-08-08 11:35:00,82.82,82.98,82.82,82.92,98548.0,63.8356,63.9589,63.8356,63.9127,98548.0
2016-08-08 11:40:00,82.93,82.99,82.9,82.92,98703.0,63.9204,63.9666,63.8972,63.9127,98703.0
2016-08-08 11:45:00,82.9,82.98,82.89,82.95,46822.0,63.8972,63.9589,63.8895,63.9358,46822.0
2016-08-08 11:50:00,82.94,82.96,82.87,82.88,53081.0,63.9281,63.9435,63.8741,63.8818,53081.0
2016-08-08 11:55:00,82.88,82.93,82.86,82.89,30872.0,63.8818,63.9204,63.8664,63.8895,30872.0
2016-08-08 12:00:00,82.88,82.9,82.82,82.83,24781.0,63.8818,63.8972,63.8356,63.8433,24781.0
2016-08-08 12:05:00,82.83,82.87,82.8,82.8,31648.0,63.8433,63.8741,63.8202,63.8202,31648.0
2016-08-08 12:10:00,82.8,82.84,82.75,82.83,73547.0,63.8202,63.851,63.7816,63.8433,73547.0
2016-08-08 12:15:00,82.83,82.9,82.8,82.84,130663.0,63.8433,63.8972,63.8202,63.851,130663.0
2016-08-08 12:20:00,82.84,82.85,82.68,82.69,55013.0,63.851,63.8587,63.7277,63.7354,55013.0
2016-08-08 12:25:00,82.69,82.73,82.68,82.69,50128.0,63.7354,63.7662,63.7277,63.7354,50128.0
2016-08-08 12:30:00,82.69,82.81,82.68,82.8,56305.0,63.7354,63.8279,63.7277,63.8202,56305.0
2016-08-08 12:35:00,82.81,82.82,82.72,82.76,47855.0,63.8279,63.8356,63.7585,63.7893,47855.0
2016-08-08 12:40:00,82.75,82.8,82.71,82.73,78220.0,63.7816,63.8202,63.7508,63.7662,78220.0
2016-08-08 12:45:00,82.73,82.74,82.68,82.69,38334.0,63.7662,63.7739,63.7277,63.7354,38334.0
2016-08-08 12:50:00,82.68,82.72,82.64,82.69,64229.0,63.7277,63.7585,63.6968,63.7354,64229.0
2016-08-08 12:55:00,82.68,82.79,82.68,82.78,53781.0,63.7277,63.8125,63.7277,63.8048,53781.0
2016-08-08 13:00:00,82.77,82.79,82.74,82.78,29420.0,63.797,63.8125,63.7739,63.8048,29420.0
2016-08-08 13:05:00,82.78,82.78,82.73,82.75,17209.0,63.8048,63.8048,63.7662,63.7816,17209.0
2016-08-08 13:10:00,82.75,82.78,82.74,82.76,19471.0,63.7816,63.8048,63.7739,63.7893,19471.0
2016-08-08 13:15:00,82.75,82.81,82.75,82.8,41813.0,63.7816,63.8279,63.7816,63.8202,41813.0
2016-08-08 13:20:00,82.81,82.81,82.75,82.77,40082.0,63.8279,63.8279,63.7816,63.797,40082.0
2016-08-08 13:25:00,82.77,82.83,82.75,82.81,78086.0,63.797,63.8433,63.7816,63.8279,78086.0
2016-08-08 13:30:00,82.82,82.84,82.8,82.83,97477.0,63.8356,63.851,63.8202,63.8433,97477.0
2016-08-08 13:35:00,82.83,82.87,82.8,82.8,35175.0,63.8433,63.8741,63.8202,63.8202,35175.0
2016-08-08 13:40:00,82.8,82.8,82.73,82.76,44071.0,63.8202,63.8202,63.7662,63.7893,44071.0
2016-08-08 13:45:00,82.76,82.76,82.67,82.69,96022.0,63.7893,63.7893,63.72,63.7354,96022.0
2016-08-08 13:50:00,82.69,82.75,82.68,82.75,88887.0,63.7354,63.7816,63.7277,63.7816,88887.0
2016-08-08 13:55:00,82.76,82.8,82.75,82.75,29112.0,63.7893,63.8202,63.7816,63.7816,29112.0
2016-08-08 14:00:00,82.75,82.78,82.7,82.71,36740.0,63.7816,63.8048,63.7431,63.7508,36740.0
2016-08-08 14:05:00,82.71,82.76,82.71,82.73,26263.0,63.7508,63.7893,63.7508,63.7662,26263.0
2016-08-08 14:10:00,82.74,82.75,82.68,82.68,78333.0,63.7739,63.7816,63.7277,63.7277,78333.0
2016-08-08 14:15:00,82.69,82.7,82.6,82.63,34503.0,63.7354,63.7431,63.666,63.6891,34503.0
2016-08-08 14:20:00,82.63,82.63,82.55,82.59,35589.0,63.6891,63.6891,63.6275,63.6583,35589.0
2016-08-08 14:25:00,82.59,82.6,82.43,82.47,107412.0,63.6583,63.666,63.535,63.5658,107412.0
2016-08-08 14:30:00,82.47,82.5,82.42,82.45,18042.0,63.5658,63.5889,63.5273,63.5504,18042.0
2016-08-08 14:35:00,82.46,82.47,82.34,82.35,30493.0,63.5581,63.5658,63.4656,63.4733,30493.0
2016-08-08 14:40:00,82.35,82.36,82.24,82.29,49436.0,63.4733,63.481,63.3885,63.4271,49436.0
2016-08-08 14:45:00,82.29,82.35,82.29,82.35,19808.0,63.4271,63.4733,63.4271,63.4733,19808.0
2016-08-08 14:50:00,82.35,82.38,82.3,82.38,36719.0,63.4733,63.4964,63.4348,63.4964,36719.0
2016-08-08 14:55:00,82.38,82.41,82.36,82.37,79260.0,63.4964,63.5196,63.481,63.4887,79260.0
2016-08-08 15:00:00,82.37,82.41,82.36,82.4,52580.0,63.4887,63.5196,63.481,63.5119,52580.0
2016-08-08 15:05:00,82.4,82.41,82.36,82.37,55517.0,63.5119,63.5196,63.481,63.4887,55517.0
2016-08-08 15:10:00,82.36,82.44,82.34,82.41,36865.0,63.481,63.5427,63.4656,63.5196,36865.0
2016-08-08 15:15:00,82.42,82.45,82.38,82.41,24108.0,63.5273,63.5504,63.4964,63.5196,24108.0
2016-08-08 15:20:00,82.41,82.44,82.41,82.42,17977.0,63.5196,63.5427,63.5196,63.5273,17977.0
2016-08-08 15:25:00,82.42,82.5,82.41,82.47,54174.0,63.5273,63.5889,63.5196,63.5658,54174.0
2016-08-08 15:30:00,82.46,82.55,82.45,82.49,71794.0,63.5581,63.6275,63.5504,63.5812,71794.0
2016-08-08 15:35:00,82.48,82.5,82.41,82.41,125793.0,63.5735,63.5889,63.5196,63.5196,125793.0
2016-08-08 15:40:00,82.41,82.52,82.41,82.51,96737.0,63.5196,63.6044,63.5196,63.5966,96737.0
2016-08-08 15:45:00,82.5,82.51,82.49,82.49,77886.0,63.5889,63.5966,63.5812,63.5812,77886.0
2016-08-08 15:50:00,82.49,82.52,82.49,82.51,114823.0,63.5812,63.6044,63.5812,63.5966,114823.0
2016-08-08 15:55:00,82.51,82.6,82.47,82.5,306694.0,63.5966,63.666,63.5658,63.5889,306694.0
2016-08-09 09:30:00,82.9,83.04,82.53,82.6,119258.0,63.8972,64.0052,63.6121,63.666,119258.0
2016-08-09 09:35:00,82.59,82.68,82.53,82.64,108005.0,63.6583,63.7277,63.6121,63.6968,108005.0
2016-08-09 09:40:00,82.64,82.7,82.5,82.57,110254.0,63.6968,63.7431,63.5889,63.6429,110254.0
2016-08-09 09:45:00,82.57,82.78,82.56,82.57,126469.0,63.6429,63.8048,63.6352,63.6429,126469.0
2016-08-09 09:50:00,82.57,82.6,82.5,82.5,48565.0,63.6429,63.666,63.5889,63.5889,48565.0
2016-08-09 09:55:00,82.51,82.53,82.36,82.51,74349.0,63.5966,63.6121,63.481,63.5966,74349.0
2016-08-09 10:00:00,82.5,82.51,82.22,82.22,73977.0,63.5889,63.5966,63.3731,63.3731,73977.0
2016-08-09 10:05:00,82.24,82.33,82.13,82.19,46548.0,63.3885,63.4579,63.3038,63.35,46548.0
2016-08-09 10:10:00,82.21,82.41,82.18,82.38,38554.0,63.3654,63.5196,63.3423,63.4964,38554.0
2016-08-09 10:15:00,82.37,82.53,82.36,82.5,110771.0,63.4887,63.6121,63.481,63.5889,110771.0
2016-08-09 10:20:00,82.5,82.52,82.33,82.35,37203.0,63.5889,63.6044,63.4579,63.4733,37203.0
2016-08-09 10:25:00,82.36,82.45,82.3,82.3,32113.0,63.481,63.5504,63.4348,63.4348,32113.0
2016-08-09 10:30:00,82.31,82.32,82.16,82.2,37768.0,63.4425,63.4502,63.3269,63.3577,37768.0
2016-08-09 10:35:00,82.2,82.4,82.19,82.3,40617.0,63.3577,63.5119,63.35,63.4348,40617.0
2016-08-09 10:40:00,82.31,82.32,82.15,82.23,52903.0,63.4425,63.4502,63.3192,63.3808,52903.0
2016-08-09 10:45:00,82.23,82.36,82.23,82.27,34571.0,63.3808,63.481,63.3808,63.4117,34571.0
2016-08-09 10:50:00,82.26,82.3,82.13,82.2,46939.0,63.404,63.4348,63.3038,63.3577,46939.0
2016-08-09 10:55:00,82.2,82.36,82.2,82.27,31052.0,63.3577,63.481,63.3577,63.4117,31052.0
2016-08-09 11:00:00,82.28,82.36,82.26,82.31,31595.0,63.4194,63.481,63.404,63.4425,31595.0
2016-08-09 11:05:00,82.31,82.39,82.25,82.36,61435.0,63.4425,63.5042,63.3962,63.481,61435.0
2016-08-09 11:10:00,82.36,82.37,82.21,82.21,44284.0,63.481,63.4887,63.3654,63.3654,44284.0
2016-08-09 11:15:00,82.21,82.38,82.21,82.38,27716.0,63.3654,63.4964,63.3654,63.4964,27716.0
2016-08-09 11:20:00,82.39,82.48,82.35,82.47,36847.0,63.5042,63.5735,63.4733,63.5658,36847.0
2016-08-09 11:25:00,82.48,82.5,82.37,82.45,28481.0,63.5735,63.5889,63.4887,63.5504,28481.0
2016-08-09 11:30:00,82.46,82.46,82.4,82.41,30920.0,63.5581,63.5581,63.5119,63.5196,30920.0
2016-08-09 11:35:00,82.4,82.43,82.37,82.4,25498.0,63.5119,63.535,63.4887,63.5119,25498.0
2016-08-09 11:40:00,82.41,82.41,82.3,82.35,50472.0,63.5196,63.5196,63.4348,63.4733,50472.0
2016-08-09 11:45:00,82.35,82.37,82.33,82.34,32827.0,63.4733,63.4887,63.4579,63.4656,32827.0
2016-08-09 11:50:00,82.35,82.37,82.3,82.31,36267.0,63.4733,63.4887,63.4348,63.4425,36267.0
2016-08-09 11:55:00,82.31,82.32,82.27,82.31,26220.0,63.4425,63.4502,63.4117,63.4425,26220.0
2016-08-09 12:00:00,82.31,82.43,82.31,82.42,28956.0,63.4425,63.535,63.4425,63.5273,28956.0
2016-08-09 12:05:00,82.42,82.43,82.35,82.37,38722.0,63.5273,63.535,63.4733,63.4887,38722.0
2016-08-09 12:10:00,82.37,82.43,82.37,82.41,23848.0,63.4887,63.535,63.4887,63.5196,23848.0
2016-08-09 12:15:00,82.4,82.41,82.34,82.36,27072.0,63.5119,63.5196,63.4656,63.481,27072.0
2016-08-09 12:20:00,82.36,82.38,82.22,82.23,45769.0,63.481,63.4964,63.3731,63.3808,45769.0
2016-08-09 12:25:00,82.23,82.23,82.1,82.1,27069.0,63.3808,63.3808,63.2806,63.2806,27069.0
2016-08-09 12:30:00,82.09,82.11,81.91,81.93,39427.0,63.2729,63.2883,63.1342,63.1496,39427.0
2016-08-09 12:35:00,81.92,81.98,81.89,81.93,26699.0,63.1419,63.1881,63.1188,63.1496,26699.0
2016-08-09 12:40:00,81.93,81.94,81.81,81.84,28335.0,63.1496,63.1573,63.0571,63.0802,28335.0
2016-08-09 12:45:00,81.83,81.96,81.81,81.83,43504.0,63.0725,63.1727,63.0571,63.0725,43504.0
2016-08-09 12:50:00,81.84,81.89,81.8,81.83,25877.0,63.0802,63.1188,63.0494,63.0725,25877.0
2016-08-09 12:55:00,81.81,81.86,81.78,81.79,18680.0,63.0571,63.0956,63.034,63.0417,18680.0
2016-08-09 13:00:00,81.8,81.82,81.73,81.78,30887.0,63.0494,63.0648,62.9954,63.034,30887.0
2016-08-09 13:05:00,81.79,81.88,81.78,81.8,26566.0,63.0417,63.1111,63.034,63.0494,26566.0
2016-08-09 13:10:00,81.8,81.82,81.76,81.77,19062.0,63.0494,63.0648,63.0186,63.0263,19062.0
2016-08-09 13:15:00,81.77,81.78,81.68,81.71,31429.0,63.0263,63.034,62.9569,62.98,31429.0
2016-08-09 13:20:00,81.71,81.78,81.71,81.75,17515.0,62.98,63.034,62.98,63.0109,17515.0
2016-08-09 13:25:00,81.76,81.77,81.7,81.72,13803.0,63.0186,63.0263,62.9723,62.9877,13803.0
2016-08-09 13:30:00,81.72,81.75,81.66,81.68,48967.0,62.9877,63.0109,62.9415,62.9569,48967.0
2016-08-09 13:35:00,81.68,81.73,81.65,81.71,24957.0,62.9569,62.9954,62.9338,62.98,24957.0
2016-08-09 13:40:00,81.72,81.72,81.66,81.67,17190.0,62.9877,62.9877,62.9415,62.9492,17190.0
2016-08-09 13:45:00,81.67,81.7,81.66,81.67,19025.0,62.9492,62.9723,62.9415,62.9492,19025.0
2016-08-09 13:50:00,81.68,81.72,81.66,81.66,24289.0,62.9569,62.9877,62.9415,62.9415,24289.0
2016-08-09 13:55:00,81.67,81.72,81.64,81.67,28902.0,62.9492,62.9877,62.9261,62.9492,28902.0
2016-08-09 14:00:00,81.68,81.72,81.67,81.71,20771.0,62.9569,62.9877,62.9492,62.98,20771.0
2016-08-09 14:05:00,81.71,81.79,81.71,81.79,31544.0,62.98,63.0417,62.98,63.0417,31544.0
2016-08-09 14:10:00,81.79,81.8,81.76,81.77,29727.0,63.0417,63.0494,63.0186,63.0263,29727.0
2016-08-09 14:15:00,81.77,81.78,81.71,81.72,17489.0,63.0263,63.034,62.98,62.9877,17489.0
2016-08-09 14:20:00,81.72,81.77,81.68,81.72,20779.0,62.9877,63.0263,62.9569,62.9877,20779.0
2016-08-09 14:25:00,81.71,81.73,81.66,81.66,28819.0,62.98,62.9954,62.9415,62.9415,28819.0
2016-08-09 14:30:00,81.67,81.69,81.53,81.54,51774.0,62.9492,62.9646,62.8413,62.849,51774.0
2016-08-09 14:35:00,81.54,81.57,81.48,81.48,34703.0,62.849,62.8721,62.8027,62.8027,34703.0
2016-08-09 14:40:00,81.48,81.55,81.48,81.53,28347.0,62.8027,62.8567,62.8027,62.8413,28347.0
2016-08-09 14:45:00,81.53,81.57,81.5,81.53,23927.0,62.8413,62.8721,62.8182,62.8413,23927.0
2016-08-09 14:50:00,81.54,81.59,81.53,81.58,21493.0,62.849,62.8875,62.8413,62.8798,21493.0
2016-08-09 14:55:00,81.59,81.6,81.55,81.57,27593.0,62.8875,62.8952,62.8567,62.8721,27593.0
2016-08-09 15:00:00,81.58,81.61,81.54,81.55,62999.0,62.8798,62.9029,62.849,62.8567,62999.0
2016-08-09 15:05:00,81.55,81.59,81.55,81.56,32390.0,62.8567,62.8875,62.8567,62.8644,32390.0
2016-08-09 15:10:00,81.57,81.58,81.51,81.51,29206.0,62.8721,62.8798,62.8259,62.8259,29206.0
2016-08-09 15:15:00,81.51,81.54,81.51,81.52,30254.0,62.8259,62.849,62.8259,62.8336,30254.0
2016-08-09 15:20:00,81.52,81.58,81.52,81.57,37632.0,62.8336,62.8798,62.8336,62.8721,37632.0
2016-08-09 15:25:00,81.57,81.62,81.56,81.6,47136.0,62.8721,62.9107,62.8644,62.8952,47136.0
2016-08-09 15:30:00,81.6,81.66,81.6,81.66,44602.0,62.8952,62.9415,62.8952,62.9415,44602.0
2016-08-09 15:35:00,81.66,81.68,81.64,81.67,46047.0,62.9415,62.9569,62.9261,62.9492,46047.0
2016-08-09 15:40:00,81.68,81.72,81.67,81.69,55057.0,62.9569,62.9877,62.9492,62.9646,55057.0
2016-08-09 15:45:00,81.69,81.81,81.69,81.8,67455.0,62.9646,63.0571,62.9646,63.0494,67455.0
2016-08-09 15:50:00,81.81,81.84,81.79,81.83,96356.0,63.0571,63.0802,63.0417,63.0725,96356.0
2016-08-09 15:55:00,81.83,81.83,81.75,81.82,186145.0,63.0725,63.0725,63.0109,63.0648,186145.0
2016-08-10 09:30:00,82.03,82.34,81.9,82.12,84556.0,63.2267,63.4656,63.1265,63.296,84556.0
2016-08-10 09:35:00,82.15,82.16,81.87,82.02,42293.0,63.3192,63.3269,63.1033,63.219,42293.0
2016-08-10 09:40:00,82.03,82.06,81.8,81.93,44360.0,63.2267,63.2498,63.0494,63.1496,44360.0
2016-08-10 09:45:00,81.94,82.07,81.89,81.96,32152.0,63.1573,63.2575,63.1188,63.1727,32152.0
2016-08-10 09:50:00,81.94,81.95,81.83,81.88,25749.0,63.1573,63.165,63.0725,63.1111,25749.0
2016-08-10 09:55:00,81.87,81.9,81.65,81.68,45930.0,63.1033,63.1265,62.9338,62.9569,45930.0
2016-08-10 10:00:00,81.68,81.73,81.58,81.67,23419.0,62.9569,62.9954,62.8798,62.9492,23419.0
2016-08-10 10:05:00,81.69,81.73,81.64,81.7,16341.0,62.9646,62.9954,62.9261,62.9723,16341.0
2016-08-10 10:10:00,81.7,81.73,81.66,81.7,16047.0,62.9723,62.9954,62.9415,62.9723,16047.0
2016-08-10 10:15:00,81.71,81.74,81.56,81.73,30579.0,62.98,63.0031,62.8644,62.9954,30579.0
2016-08-10 10:20:00,81.72,81.82,81.72,81.76,24364.0,62.9877,63.0648,62.9877,63.0186,24364.0
2016-08-10 10:25:00,81.76,81.77,81.66,81.77,24421.0,63.0186,63.0263,62.9415,63.0263,24421.0
2016-08-10 10:30:00,81.73,82.08,81.6,81.97,95752.0,62.9954,63.2652,62.8952,63.1804,95752.0
2016-08-10 10:35:00,81.95,82.13,81.86,81.87,62845.0,63.165,63.3038,63.0956,63.1033,62845.0
2016-08-10 10:40:00,81.87,81.87,81.59,81.79,125055.0,63.1033,63.1033,62.8875,63.0417,125055.0
2016-08-10 10:45:00,81.79,81.97,81.65,81.89,55218.0,63.0417,63.1804,62.9338,63.1188,55218.0
2016-08-10 10:50:00,81.89,81.9,81.79,81.84,65082.0,63.1188,63.1265,63.0417,63.0802,65082.0
2016-08-10 10:55:00,81.84,81.86,81.7,81.7,36700.0,63.0802,63.0956,62.9723,62.9723,36700.0
2016-08-10 11:00:00,81.71,81.96,81.71,81.95,39797.0,62.98,63.1727,62.98,63.165,39797.0
2016-08-10 11:05:00,81.95,81.95,81.61,81.61,71178.0,63.165,63.165,62.9029,62.9029,71178.0
2016-08-10 11:10:00,81.58,81.58,81.37,81.42,50757.0,62.8798,62.8798,62.718,62.7565,50757.0
2016-08-10 11:15:00,81.42,81.42,81.14,81.25,45233.0,62.7565,62.7565,62.5407,62.6255,45233.0
2016-08-10 11:20:00,81.25,81.45,81.23,81.38,51133.0,62.6255,62.7796,62.6101,62.7257,51133.0
2016-08-10 11:25:00,81.39,81.55,81.34,81.34,21925.0,62.7334,62.8567,62.6948,62.6948,21925.0
2016-08-10 11:30:00,81.33,81.36,81.14,81.18,22973.0,62.6871,62.7103,62.5407,62.5715,22973.0
2016-08-10 11:35:00,81.2,81.33,81.17,81.33,28694.0,62.5869,62.6871,62.5638,62.6871,28694.0
2016-08-10 11:40:00,81.33,81.34,81.19,81.22,26499.0,62.6871,62.6948,62.5792,62.6023,26499.0
2016-08-10 11:45:00,81.21,81.28,81.13,81.26,44427.0,62.5946,62.6486,62.533,62.6332,44427.0
2016-08-10 11:50:00,81.27,81.42,81.27,81.36,26318.0,62.6409,62.7565,62.6409,62.7103,26318.0
2016-08-10 11:55:00,81.36,81.38,81.28,81.31,24661.0,62.7103,62.7257,62.6486,62.6717,24661.0
2016-08-10 12:00:00,81.29,81.3,81.24,81.3,17369.0,62.6563,62.664,62.6178,62.664,17369.0
2016-08-10 12:05:00,81.29,81.32,81.27,81.31,25173.0,62.6563,62.6794,62.6409,62.6717,25173.0
2016-08-10 12:10:00,81.31,81.41,81.31,81.4,13309.0,62.6717,62.7488,62.6717,62.7411,13309.0
2016-08-10 12:15:00,81.4,81.44,81.39,81.43,18705.0,62.7411,62.7719,62.7334,62.7642,18705.0
2016-08-10 12:20:00,81.44,81.44,81.26,81.26,17675.0,62.7719,62.7719,62.6332,62.6332,17675.0
2016-08-10 12:25:00,81.26,81.35,81.26,81.34,14284.0,62.6332,62.7025,62.6332,62.6948,14284.0
2016-08-10 12:30:00,81.33,81.34,81.28,81.31,11108.0,62.6871,62.6948,62.6486,62.6717,11108.0
2016-08-10 12:35:00,81.3,81.33,81.29,81.3,11878.0,62.664,62.6871,62.6563,62.664,11878.0
2016-08-10 12:40:00,81.31,81.34,81.23,81.25,16044.0,62.6717,62.6948,62.6101,62.6255,16044.0
2016-08-10 12:45:00,81.24,81.33,81.24,81.33,17235.0,62.6178,62.6871,62.6178,62.6871,17235.0
2016-08-10 12:50:00,81.33,81.41,81.31,81.41,15448.0,62.6871,62.7488,62.6717,62.7488,15448.0
2016-08-10 12:55:00,81.42,81.42,81.36,81.38,16753.0,62.7565,62.7565,62.7103,62.7257,16753.0
2016-08-10 13:00:00,81.39,81.41,81.37,81.4,14184.0,62.7334,62.7488,62.718,62.7411,14184.0
2016-08-10 13:05:00,81.39,81.45,81.39,81.44,8896.0,62.7334,62.7796,62.7334,62.7719,8896.0
2016-08-10 13:10:00,81.44,81.49,81.44,81.46,19117.0,62.7719,62.8105,62.7719,62.7873,19117.0
2016-08-10 13:15:00,81.46,81.46,81.24,81.25,23279.0,62.7873,62.7873,62.6178,62.6255,23279.0
2016-08-10 13:20:00,81.25,81.31,81.25,81.31,10174.0,62.6255,62.6717,62.6255,62.6717,10174.0
2016-08-10 13:25:00,81.31,81.38,81.29,81.38,15382.0,62.6717,62.7257,62.6563,62.7257,15382.0
2016-08-10 13:30:00,81.38,81.4,81.35,81.36,16179.0,62.7257,62.7411,62.7025,62.7103,16179.0
2016-08-10 13:35:00,81.36,81.45,81.35,81.44,19029.0,62.7103,62.7796,62.7025,62.7719,19029.0
2016-08-10 13:40:00,81.45,81.52,81.43,81.48,18835.0,62.7796,62.8336,62.7642,62.8027,18835.0
2016-08-10 13:45:00,81.48,81.54,81.44,81.44,18144.0,62.8027,62.849,62.7719,62.7719,18144.0
2016-08-10 13:50:00,81.44,81.46,81.42,81.42,21955.0,62.7719,62.7873,62.7565,62.7565,21955.0
2016-08-10 13:55:00,81.41,81.42,81.29,81.29,23628.0,62.7488,62.7565,62.6563,62.6563,23628.0
2016-08-10 14:00:00,81.3,81.42,81.28,81.41,21397.0,62.664,62.7565,62.6486,62.7488,21397.0
2016-08-10 14:05:00,81.42,81.43,81.27,81.28,16679.0,62.7565,62.7642,62.6409,62.6486,16679.0
2016-08-10 14:10:00,81.28,81.3,81.19,81.19,34225.0,62.6486,62.664,62.5792,62.5792,34225.0
2016-08-10 14:15:00,81.2,81.21,81.08,81.11,26814.0,62.5869,62.5946,62.4944,62.5176,26814.0
2016-08-10 14:20:00,81.1,81.13,81.06,81.11,28075.0,62.5099,62.533,62.479,62.5176,28075.0
2016-08-10 14:25:00,81.12,81.18,80.99,81.08,45741.0,62.5253,62.5715,62.4251,62.4944,45741.0
2016-08-10 14:30:00,81.09,81.1,80.96,80.96,48229.0,62.5021,62.5099,62.4019,62.4019,48229.0
2016-08-10 14:35:00,80.96,81.05,80.96,81.02,27600.0,62.4019,62.4713,62.4019,62.4482,27600.0
2016-08-10 14:40:00,81.02,81.03,80.98,80.99,18722.0,62.4482,62.4559,62.4174,62.4251,18722.0
2016-08-10 14:45:00,80.99,80.99,80.9,80.96,37220.0,62.4251,62.4251,62.3557,62.4019,37220.0
2016-08-10 14:50:00,80.96,81.01,80.96,80.98,16149.0,62.4019,62.4405,62.4019,62.4174,16149.0
2016-08-10 14:55:00,80.99,81.0,80.88,80.95,45917.0,62.4251,62.4328,62.3403,62.3942,45917.0
2016-08-10 15:00:00,80.94,80.94,80.83,80.89,29201.0,62.3865,62.3865,62.3017,62.348,29201.0
2016-08-10 15:05:00,80.88,81.0,80.87,80.98,31773.0,62.3403,62.4328,62.3326,62.4174,31773.0
2016-08-10 15:10:00,80.98,81.01,80.95,81.01,28776.0,62.4174,62.4405,62.3942,62.4405,28776.0
2016-08-10 15:15:00,81.0,81.02,80.91,80.94,29412.0,62.4328,62.4482,62.3634,62.3865,29412.0
2016-08-10 15:20:00,80.93,80.99,80.9,80.98,34619.0,62.3788,62.4251,62.3557,62.4174,34619.0
2016-08-10 15:25:00,80.98,81.0,80.88,80.89,40510.0,62.4174,62.4328,62.3403,62.348,40510.0
2016-08-10 15:30:00,80.89,80.95,80.86,80.87,49994.0,62.348,62.3942,62.3249,62.3326,49994.0
2016-08-10 15:35:00,80.87,80.9,80.76,80.79,81766.0,62.3326,62.3557,62.2478,62.2709,81766.0
2016-08-10 15:40:00,80.8,80.82,80.73,80.74,91283.0,62.2786,62.294,62.2247,62.2324,91283.0
2016-08-10 15:45:00,80.74,80.79,80.67,80.67,116505.0,62.2324,62.2709,62.1784,62.1784,116505.0
2016-08-10 15:50:00,80.68,80.68,80.66,80.67,126083.0,62.1861,62.1861,62.1707,62.1784,126083.0
2016-08-10 15:55:00,80.68,80.87,80.64,80.87,230924.0,62.1861,62.3326,62.1553,62.3326,230924.0
2016-08-11 09:30:00,81.14,81.26,80.97,81.16,76242.0,62.5407,62.6332,62.4097,62.5561,76242.0
2016-08-11 09:35:00,81.13,81.34,81.04,81.34,23992.0,62.533,62.6948,62.4636,62.6948,23992.0
2016-08-11 09:40:00,81.33,81.48,81.31,81.41,43311.0,62.6871,62.8027,62.6717,62.7488,43311.0
2016-08-11 09:45:00,81.44,81.54,81.19,81.28,53996.0,62.7719,62.849,62.5792,62.6486,53996.0
2016-08-11 09:50:00,81.32,81.32,81.14,81.26,24558.0,62.6794,62.6794,62.5407,62.6332,24558.0
2016-08-11 09:55:00,81.25,81.52,81.25,81.39,55975.0,62.6255,62.8336,62.6255,62.7334,55975.0
2016-08-11 10:00:00,81.35,81.4,81.27,81.36,41690.0,62.7025,62.7411,62.6409,62.7103,41690.0
2016-08-11 10:05:00,81.34,81.37,81.18,81.23,46665.0,62.6948,62.718,62.5715,62.6101,46665.0
2016-08-11 10:10:00,81.25,81.39,81.22,81.26,32337.0,62.6255,62.7334,62.6023,62.6332,32337.0
2016-08-11 10:15:00,81.26,81.35,81.23,81.35,31058.0,62.6332,62.7025,62.6101,62.7025,31058.0
2016-08-11 10:20:00,81.34,81.42,81.32,81.41,32890.0,62.6948,62.7565,62.6794,62.7488,32890.0
2016-08-11 10:25:00,81.42,81.55,81.38,81.5,32118.0,62.7565,62.8567,62.7257,62.8182,32118.0
2016-08-11 10:30:00,81.5,81.69,81.48,81.56,58642.0,62.8182,62.9646,62.8027,62.8644,58642.0
2016-08-11 10:35:00,81.56,81.76,81.56,81.66,46639.0,62.8644,63.0186,62.8644,62.9415,46639.0
2016-08-11 10:40:00,81.65,81.84,81.65,81.8,57884.0,62.9338,63.0802,62.9338,63.0494,57884.0
2016-08-11 10:45:00,81.81,81.92,81.73,81.92,40536.0,63.0571,63.1419,62.9954,63.1419,40536.0
2016-08-11 10:50:00,81.93,81.96,81.88,81.91,58610.0,63.1496,63.1727,63.1111,63.1342,58610.0
2016-08-11 10:55:00,81.92,81.95,81.74,81.79,38264.0,63.1419,63.165,63.0031,63.0417,38264.0
2016-08-11 11:00:00,81.79,81.86,81.73,81.82,156445.0,63.0417,63.0956,62.9954,63.0648,156445.0
2016-08-11 11:05:00,81.82,81.82,81.68,81.81,22768.0,63.0648,63.0648,62.9569,63.0571,22768.0
2016-08-11 11:10:00,81.82,81.94,81.82,81.93,18447.0,63.0648,63.1573,63.0648,63.1496,18447.0
2016-08-11 11:15:00,81.93,81.96,81.9,81.95,48718.0,63.1496,63.1727,63.1265,63.165,48718.0
2016-08-11 11:20:00,81.94,82.03,81.94,82.01,56492.0,63.1573,63.2267,63.1573,63.2113,56492.0
2016-08-11 11:25:00,82.03,82.17,82.03,82.16,43546.0,63.2267,63.3346,63.2267,63.3269,43546.0
2016-08-11 11:30:00,82.17,82.23,82.13,82.23,77926.0,63.3346,63.3808,63.3038,63.3808,77926.0
2016-08-11 11:35:00,82.24,82.33,82.24,82.27,44052.0,63.3885,63.4579,63.3885,63.4117,44052.0
2016-08-11 11:40:00,82.28,82.29,82.22,82.27,66492.0,63.4194,63.4271,63.3731,63.4117,66492.0
2016-08-11 11:45:00,82.27,82.41,82.27,82.4,54823.0,63.4117,63.5196,63.4117,63.5119,54823.0
2016-08-11 11:50:00,82.4,82.41,82.25,82.3,57575.0,63.5119,63.5196,63.3962,63.4348,57575.0
2016-08-11 11:55:00,82.29,82.31,82.21,82.29,42617.0,63.4271,63.4425,63.3654,63.4271,42617.0
2016-08-11 12:00:00,82.29,82.3,82.16,82.18,42168.0,63.4271,63.4348,63.3269,63.3423,42168.0
2016-08-11 12:05:00,82.18,82.18,82.1,82.13,41173.0,63.3423,63.3423,63.2806,63.3038,41173.0
2016-08-11 12:10:00,82.12,82.2,82.11,82.12,36714.0,63.296,63.3577,63.2883,63.296,36714.0
2016-08-11 12:15:00,82.11,82.13,82.08,82.08,45396.0,63.2883,63.3038,63.2652,63.2652,45396.0
2016-08-11 12:20:00,82.09,82.15,82.09,82.14,39201.0,63.2729,63.3192,63.2729,63.3115,39201.0
2016-08-11 12:25:00,82.14,82.25,82.13,82.18,38862.0,63.3115,63.3962,63.3038,63.3423,38862.0
2016-08-11 12:30:00,82.19,82.27,82.17,82.18,19797.0,63.35,63.4117,63.3346,63.3423,19797.0
2016-08-11 12:35:00,82.18,82.22,82.11,82.11,15179.0,63.3423,63.3731,63.2883,63.2883,15179.0
2016-08-11 12:40:00,82.11,82.14,82.04,82.1,17041.0,63.2883,63.3115,63.2344,63.2806,17041.0
2016-08-11 12:45:00,82.1,82.13,82.08,82.1,17477.0,63.2806,63.3038,63.2652,63.2806,17477.0
2016-08-11 12:50:00,82.11,82.14,82.09,82.1,21701.0,63.2883,63.3115,63.2729,63.2806,21701.0
2016-08-11 12:55:00,82.12,82.13,82.06,82.07,21774.0,63.296,63.3038,63.2498,63.2575,21774.0
2016-08-11 13:00:00,82.07,82.09,82.02,82.05,37184.0,63.2575,63.2729,63.219,63.2421,37184.0
2016-08-11 13:05:00,82.05,82.07,81.98,81.98,27846.0,63.2421,63.2575,63.1881,63.1881,27846.0
2016-08-11 13:10:00,81.98,81.98,81.84,81.84,44803.0,63.1881,63.1881,63.0802,63.0802,44803.0
2016-08-11 13:15:00,81.84,81.86,81.82,81.86,52484.0,63.0802,63.0956,63.0648,63.0956,52484.0
2016-08-11 13:20:00,81.87,81.97,81.84,81.84,34354.0,63.1033,63.1804,63.0802,63.0802,34354.0
2016-08-11 13:25:00,81.84,81.87,81.81,81.85,26267.0,63.0802,63.1033,63.0571,63.0879,26267.0
2016-08-11 13:30:00,81.85,81.86,81.81,81.82,20640.0,63.0879,63.0956,63.0571,63.0648,20640.0
2016-08-11 13:35:00,81.82,81.85,81.81,81.85,15360.0,63.0648,63.0879,63.0571,63.0879,15360.0
2016-08-11 13:40:00,81.84,81.86,81.84,81.84,16890.0,63.0802,63.0956,63.0802,63.0802,16890.0
2016-08-11 13:45:00,81.85,81.89,81.84,81.87,19307.0,63.0879,63.1188,63.0802,63.1033,19307.0
2016-08-11 13:50:00,81.88,81.89,81.81,81.83,24372.0,63.1111,63.1188,63.0571,63.0725,24372.0
2016-08-11 13:55:00,81.83,81.83,81.73,81.74,54022.0,63.0725,63.0725,62.9954,63.0031,54022.0
2016-08-11 14:00:00,81.74,81.79,81.74,81.76,46620.0,63.0031,63.0417,63.0031,63.0186,46620.0
2016-08-11 14:05:00,81.76,81.85,81.76,81.8,45467.0,63.0186,63.0879,63.0186,63.0494,45467.0
2016-08-11 14:10:00,81.81,81.91,81.8,81.84,46532.0,63.0571,63.1342,63.0494,63.0802,46532.0
2016-08-11 14:15:00,81.84,81.84,81.74,81.78,28984.0,63.0802,63.0802,63.0031,63.034,28984.0
2016-08-11 14:20:00,81.78,81.79,81.68,81.69,25769.0,63.034,63.0417,62.9569,62.9646,25769.0
2016-08-11 14:25:00,81.7,81.73,81.68,81.7,55822.0,62.9723,62.9954,62.9569,62.9723,55822.0
2016-08-11 14:30:00,81.69,81.72,81.65,81.72,35460.0,62.9646,62.9877,62.9338,62.9877,35460.0
2016-08-11 14:35:00,81.72,81.75,81.68,81.7,39872.0,62.9877,63.0109,62.9569,62.9723,39872.0
2016-08-11 14:40:00,81.7,81.73,81.69,81.73,18256.0,62.9723,62.9954,62.9646,62.9954,18256.0
2016-08-11 14:45:00,81.73,81.76,81.71,81.71,18588.0,62.9954,63.0186,62.98,62.98,18588.0
2016-08-11 14:50:00,81.72,81.74,81.69,81.72,39304.0,62.9877,63.0031,62.9646,62.9877,39304.0
2016-08-11 14:55:00,81.71,81.71,81.58,81.64,26032.0,62.98,62.98,62.8798,62.9261,26032.0
2016-08-11 15:00:00,81.64,81.71,81.64,81.7,23372.0,62.9261,62.98,62.9261,62.9723,23372.0
2016-08-11 15:05:00,81.7,81.7,81.65,81.69,16141.0,62.9723,62.9723,62.9338,62.9646,16141.0
2016-08-11 15:10:00,81.69,81.71,81.67,81.69,31071.0,62.9646,62.98,62.9492,62.9646,31071.0
2016-08-11 15:15:00,81.69,81.69,81.59,81.61,32201.0,62.9646,62.9646,62.8875,62.9029,32201.0
2016-08-11 15:20:00,81.6,81.64,81.55,81.6,27511.0,62.8952,62.9261,62.8567,62.8952,27511.0
2016-08-11 15:25:00,81.59,81.6,81.55,81.58,29813.0,62.8875,62.8952,62.8567,62.8798,29813.0
2016-08-11 15:30:00,81.57,81.6,81.51,81.59,63337.0,62.8721,62.8952,62.8259,62.8875,63337.0
2016-08-11 15:35:00,81.59,81.6,81.55,81.56,41470.0,62.8875,62.8952,62.8567,62.8644,41470.0
2016-08-11 15:40:00,81.56,81.58,81.54,81.55,69975.0,62.8644,62.8798,62.849,62.8567,69975.0
2016-08-11 15:45:00,81.56,81.62,81.55,81.59,56653.0,62.8644,62.9107,62.8567,62.8875,56653.0
2016-08-11 15:50:00,81.59,81.59,81.55,81.55,94043.0,62.8875,62.8875,62.8567,62.8567,94043.0
2016-08-11 15:55:00,81.55,81.56,81.44,81.51,188194.0,62.8567,62.8644,62.7719,62.8259,188194.0
2016-08-12 09:30:00,81.8,81.91,81.66,81.9,91862.0,63.0494,63.1342,62.9415,63.1265,91862.0
2016-08-12 09:35:00,81.87,81.91,81.57,81.67,24653.0,63.1033,63.1342,62.8721,62.9492,24653.0
2016-08-12 09:40:00,81.61,81.73,81.53,81.66,21479.0,62.9029,62.9954,62.8413,62.9415,21479.0
2016-08-12 09:45:00,81.67,81.81,81.64,81.77,32769.0,62.9492,63.0571,62.9261,63.0263,32769.0
2016-08-12 09:50:00,81.77,81.77,81.65,81.71,29919.0,63.0263,63.0263,62.9338,62.98,29919.0
2016-08-12 09:55:00,81.69,81.8,81.65,81.68,39914.0,62.9646,63.0494,62.9338,62.9569,39914.0
2016-08-12 10:00:00,81.69,81.91,81.69,81.76,59600.0,62.9646,63.1342,62.9646,63.0186,59600.0
2016-08-12 10:05:00,81.75,81.76,81.58,81.64,48108.0,63.0109,63.0186,62.8798,62.9261,48108.0
2016-08-12 10:10:00,81.65,81.81,81.59,81.79,89048.0,62.9338,63.0571,62.8875,63.0417,89048.0
2016-08-12 10:15:00,81.79,81.81,81.53,81.59,49542.0,63.0417,63.0571,62.8413,62.8875,49542.0
2016-08-12 10:20:00,81.58,81.67,81.48,81.66,31025.0,62.8798,62.9492,62.8027,62.9415,31025.0
2016-08-12 10:25:00,81.67,81.69,81.47,81.53,35573.0,62.9492,62.9646,62.795,62.8413,35573.0
2016-08-12 10:30:00,81.53,81.59,81.51,81.55,45105.0,62.8413,62.8875,62.8259,62.8567,45105.0
2016-08-12 10:35:00,81.55,81.58,81.52,81.57,32525.0,62.8567,62.8798,62.8336,62.8721,32525.0
2016-08-12 10:40:00,81.58,81.61,81.47,81.47,43557.0,62.8798,62.9029,62.795,62.795,43557.0
2016-08-12 10:45:00,81.48,81.54,81.44,81.51,27093.0,62.8027,62.849,62.7719,62.8259,27093.0
2016-08-12 10:50:00,81.51,81.72,81.47,81.72,44894.0,62.8259,62.9877,62.795,62.9877,44894.0
2016-08-12 10:55:00,81.73,81.75,81.58,81.68,29262.0,62.9954,63.0109,62.8798,62.9569,29262.0
2016-08-12 11:00:00,81.69,81.72,81.66,81.68,20749.0,62.9646,62.9877,62.9415,62.9569,20749.0
2016-08-12 11:05:00,81.68,81.8,81.68,81.8,20317.0,62.9569,63.0494,62.9569,63.0494,20317.0
2016-08-12 11:10:00,81.8,81.86,81.78,81.83,18932.0,63.0494,63.0956,63.034,63.0725,18932.0
2016-08-12 11:15:00,81.84,81.9,81.81,81.86,38194.0,63.0802,63.1265,63.0571,63.0956,38194.0
2016-08-12 11:20:00,81.87,82.01,81.81,81.97,37370.0,63.1033,63.2113,63.0571,63.1804,37370.0
2016-08-12 11:25:00,81.97,82.09,81.96,82.09,45138.0,63.1804,63.2729,63.1727,63.2729,45138.0
2016-08-12 11:30:00,82.09,82.09,81.93,82.0,44234.0,63.2729,63.2729,63.1496,63.2036,44234.0
2016-08-12 11:35:00,82.01,82.03,81.94,81.95,40385.0,63.2113,63.2267,63.1573,63.165,40385.0
2016-08-12 11:40:00,81.95,81.95,81.76,81.76,26953.0,63.165,63.165,63.0186,63.0186,26953.0
2016-08-12 11:45:00,81.77,81.78,81.71,81.77,24461.0,63.0263,63.034,62.98,63.0263,24461.0
2016-08-12 11:50:00,81.78,81.85,81.71,81.74,33846.0,63.034,63.0879,62.98,63.0031,33846.0
2016-08-12 11:55:00,81.74,81.86,81.7,81.73,42156.0,63.0031,63.0956,62.9723,62.9954,42156.0
2016-08-12 12:00:00,81.72,81.72,81.56,81.61,50051.0,62.9877,62.9877,62.8644,62.9029,50051.0
2016-08-12 12:05:00,81.6,81.62,81.52,81.56,20032.0,62.8952,62.9107,62.8336,62.8644,20032.0
2016-08-12 12:10:00,81.55,81.57,81.5,81.52,23587.0,62.8567,62.8721,62.8182,62.8336,23587.0
2016-08-12 12:15:00,81.53,81.56,81.45,81.47,19822.0,62.8413,62.8644,62.7796,62.795,19822.0
2016-08-12 12:20:00,81.48,81.5,81.46,81.5,31292.0,62.8027,62.8182,62.7873,62.8182,31292.0
2016-08-12 12:25:00,81.49,81.59,81.49,81.59,20121.0,62.8105,62.8875,62.8105,62.8875,20121.0
2016-08-12 12:30:00,81.6,81.6,81.46,81.48,34452.0,62.8952,62.8952,62.7873,62.8027,34452.0
2016-08-12 12:35:00,81.47,81.48,81.39,81.4,56588.0,62.795,62.8027,62.7334,62.7411,56588.0
2016-08-12 12:40:00,81.4,81.45,81.31,81.32,53957.0,62.7411,62.7796,62.6717,62.6794,53957.0
2016-08-12 12:45:00,81.33,81.33,81.25,81.28,32673.0,62.6871,62.6871,62.6255,62.6486,32673.0
2016-08-12 12:50:00,81.25,81.28,81.21,81.23,18544.0,62.6255,62.6486,62.5946,62.6101,18544.0
2016-08-12 12:55:00,81.23,81.28,81.23,81.25,22715.0,62.6101,62.6486,62.6101,62.6255,22715.0
2016-08-12 13:00:00,81.25,81.25,80.95,80.95,67005.0,62.6255,62.6255,62.3942,62.3942,67005.0
2016-08-12 13:05:00,80.93,81.06,80.93,81.04,101049.0,62.3788,62.479,62.3788,62.4636,101049.0
2016-08-12 13:10:00,81.03,81.17,81.03,81.17,42373.0,62.4559,62.5638,62.4559,62.5638,42373.0
2016-08-12 13:15:00,81.16,81.18,81.11,81.16,18445.0,62.5561,62.5715,62.5176,62.5561,18445.0
2016-08-12 13:20:00,81.15,81.18,81.12,81.17,11823.0,62.5484,62.5715,62.5253,62.5638,11823.0
2016-08-12 13:25:00,81.17,81.35,81.16,81.34,36031.0,62.5638,62.7025,62.5561,62.6948,36031.0
2016-08-12 13:30:00,81.34,81.37,81.28,81.33,12112.0,62.6948,62.718,62.6486,62.6871,12112.0
2016-08-12 13:35:00,81.33,81.38,81.31,81.34,16682.0,62.6871,62.7257,62.6717,62.6948,16682.0
2016-08-12 13:40:00,81.34,81.38,81.34,81.35,12911.0,62.6948,62.7257,62.6948,62.7025,12911.0
2016-08-12 13:45:00,81.35,81.4,81.35,81.37,13740.0,62.7025,62.7411,62.7025,62.718,13740.0
2016-08-12 13:50:00,81.37,81.37,81.29,81.33,24539.0,62.718,62.718,62.6563,62.6871,24539.0
2016-08-12 13:55:00,81.33,81.33,81.24,81.26,22920.0,62.6871,62.6871,62.6178,62.6332,22920.0
2016-08-12 14:00:00,81.26,81.28,81.16,81.17,32692.0,62.6332,62.6486,62.5561,62.5638,32692.0
2016-08-12 14:05:00,81.18,81.25,81.16,81.22,50608.0,62.5715,62.6255,62.5561,62.6023,50608.0
2016-08-12 14:10:00,81.22,81.27,81.21,81.27,27930.0,62.6023,62.6409,62.5946,62.6409,27930.0
2016-08-12 14:15:00,81.27,81.27,81.23,81.27,37262.0,62.6409,62.6409,62.6101,62.6409,37262.0
2016-08-12 14:20:00,81.26,81.29,81.23,81.29,26023.0,62.6332,62.6563,62.6101,62.6563,26023.0
2016-08-12 14:25:00,81.29,81.31,81.24,81.25,23567.0,62.6563,62.6717,62.6178,62.6255,23567.0
2016-08-12 14:30:00,81.25,81.26,81.16,81.17,27824.0,62.6255,62.6332,62.5561,62.5638,27824.0
2016-08-12 14:35:00,81.16,81.19,81.14,81.14,23630.0,62.5561,62.5792,62.5407,62.5407,23630.0
2016-08-12 14:40:00,81.15,81.18,81.13,81.15,29656.0,62.5484,62.5715,62.533,62.5484,29656.0
2016-08-12 14:45:00,81.15,81.22,81.14,81.21,20881.0,62.5484,62.6023,62.5407,62.5946,20881.0
2016-08-12 14:50:00,81.2,81.22,81.14,81.15,24560.0,62.5869,62.6023,62.5407,62.5484,24560.0
2016-08-12 14:55:00,81.15,81.16,81.06,81.06,51662.0,62.5484,62.5561,62.479,62.479,51662.0
2016-08-12 15:00:00,81.06,81.12,81.06,81.09,43582.0,62.479,62.5253,62.479,62.5021,43582.0
2016-08-12 15:05:00,81.08,81.09,81.03,81.05,48805.0,62.4944,62.5021,62.4559,62.4713,48805.0
2016-08-12 15:10:00,81.05,81.07,81.03,81.06,30974.0,62.4713,62.4867,62.4559,62.479,30974.0
2016-08-12 15:15:00,81.05,81.07,81.03,81.06,26769.0,62.4713,62.4867,62.4559,62.479,26769.0
2016-08-12 15:20:00,81.06,81.1,81.05,81.09,46908.0,62.479,62.5099,62.4713,62.5021,46908.0
2016-08-12 15:25:00,81.08,81.11,81.05,81.06,41024.0,62.4944,62.5176,62.4713,62.479,41024.0
2016-08-12 15:30:00,81.07,81.12,81.06,81.12,64553.0,62.4867,62.5253,62.479,62.5253,64553.0
2016-08-12 15:35:00,81.11,81.18,81.11,81.17,43466.0,62.5176,62.5715,62.5176,62.5638,43466.0
2016-08-12 15:40:00,81.17,81.22,81.17,81.22,67337.0,62.5638,62.6023,62.5638,62.6023,67337.0
2016-08-12 15:45:00,81.22,81.24,81.19,81.23,65776.0,62.6023,62.6178,62.5792,62.6101,65776.0
2016-08-12 15:50:00,81.23,81.23,81.18,81.23,70783.0,62.6101,62.6101,62.5715,62.6101,70783.0
2016-08-12 15:55:00,81.23,81.26,81.17,81.18,207775.0,62.6101,62.6332,62.5638,62.5715,207775.0
2016-08-15 09:30:00,81.75,81.81,81.43,81.65,88180.0,63.0109,63.0571,62.7642,62.9338,88180.0
2016-08-15 09:35:00,81.65,81.85,81.57,81.64,54480.0,62.9338,63.0879,62.8721,62.9261,54480.0
2016-08-15 09:40:00,81.65,81.67,81.44,81.46,36232.0,62.9338,62.9492,62.7719,62.7873,36232.0
2016-08-15 09:45:00,81.46,81.48,81.09,81.25,63125.0,62.7873,62.8027,62.5021,62.6255,63125.0
2016-08-15 09:50:00,81.23,81.24,81.11,81.15,35475.0,62.6101,62.6178,62.5176,62.5484,35475.0
2016-08-15 09:55:00,81.14,81.29,81.1,81.26,34973.0,62.5407,62.6563,62.5099,62.6332,34973.0
2016-08-15 10:00:00,81.28,81.47,81.28,81.44,21195.0,62.6486,62.795,62.6486,62.7719,21195.0
2016-08-15 10:05:00,81.43,81.43,81.3,81.32,29050.0,62.7642,62.7642,62.664,62.6794,29050.0
2016-08-15 10:10:00,81.32,81.37,81.29,81.34,38398.0,62.6794,62.718,62.6563,62.6948,38398.0
2016-08-15 10:15:00,81.34,81.52,81.32,81.48,25946.0,62.6948,62.8336,62.6794,62.8027,25946.0
2016-08-15 10:20:00,81.47,81.65,81.47,81.62,24853.0,62.795,62.9338,62.795,62.9107,24853.0
2016-08-15 10:25:00,81.61,81.73,81.57,81.6,22886.0,62.9029,62.9954,62.8721,62.8952,22886.0
2016-08-15 10:30:00,81.6,81.74,81.6,81.65,37060.0,62.8952,63.0031,62.8952,62.9338,37060.0
2016-08-15 10:35:00,81.64,81.78,81.63,81.76,38036.0,62.9261,63.034,62.9184,63.0186,38036.0
2016-08-15 10:40:00,81.76,81.83,81.73,81.75,56141.0,63.0186,63.0725,62.9954,63.0109,56141.0
2016-08-15 10:45:00,81.76,81.78,81.75,81.77,50376.0,63.0186,63.034,63.0109,63.0263,50376.0
2016-08-15 10:50:00,81.77,81.85,81.69,81.85,58727.0,63.0263,63.0879,62.9646,63.0879,58727.0
2016-08-15 10:55:00,81.86,82.0,81.83,81.91,119445.0,63.0956,63.2036,63.0725,63.1342,119445.0
2016-08-15 11:00:00,81.91,81.98,81.86,81.97,54162.0,63.1342,63.1881,63.0956,63.1804,54162.0
2016-08-15 11:05:00,81.97,81.99,81.85,81.96,58263.0,63.1804,63.1958,63.0879,63.1727,58263.0
2016-08-15 11:10:00,81.97,81.99,81.92,81.99,18337.0,63.1804,63.1958,63.1419,63.1958,18337.0
2016-08-15 11:15:00,81.99,82.0,81.94,81.98,43874.0,63.1958,63.2036,63.1573,63.1881,43874.0
2016-08-15 11:20:00,81.99,82.0,81.95,81.95,50322.0,63.1958,63.2036,63.165,63.165,50322.0
2016-08-15 11:25:00,81.97,82.0,81.96,81.98,32148.0,63.1804,63.2036,63.1727,63.1881,32148.0
2016-08-15 11:30:00,81.98,82.0,81.89,81.9,35876.0,63.1881,63.2036,63.1188,63.1265,35876.0
2016-08-15 11:35:00,81.89,81.92,81.82,81.83,40252.0,63.1188,63.1419,63.0648,63.0725,40252.0
2016-08-15 11:40:00,81.83,81.9,81.82,81.89,35734.0,63.0725,63.1265,63.0648,63.1188,35734.0
2016-08-15 11:45:00,81.89,81.89,81.76,81.78,25648.0,63.1188,63.1188,63.0186,63.034,25648.0
2016-08-15 11:50:00,81.78,81.85,81.78,81.83,16194.0,63.034,63.0879,63.034,63.0725,16194.0
2016-08-15 11:55:00,81.84,81.88,81.82,81.87,25153.0,63.0802,63.1111,63.0648,63.1033,25153.0
2016-08-15 12:00:00,81.86,81.96,81.86,81.94,22020.0,63.0956,63.1727,63.0956,63.1573,22020.0
2016-08-15 12:05:00,81.93,81.95,81.9,81.94,30444.0,63.1496,63.165,63.1265,63.1573,30444.0
2016-08-15 12:10:00,81.93,81.98,81.93,81.98,18062.0,63.1496,63.1881,63.1496,63.1881,18062.0
2016-08-15 12:15:00,81.98,82.0,81.95,81.96,26588.0,63.1881,63.2036,63.165,63.1727,26588.0
2016-08-15 12:20:00,81.96,81.98,81.95,81.96,15690.0,63.1727,63.1881,63.165,63.1727,15690.0
2016-08-15 12:25:00,81.97,82.0,81.93,81.96,45180.0,63.1804,63.2036,63.1496,63.1727,45180.0
2016-08-15 12:30:00,81.97,81.98,81.94,81.98,24545.0,63.1804,63.1881,63.1573,63.1881,24545.0
2016-08-15 12:35:00,81.99,82.0,81.98,81.98,41565.0,63.1958,63.2036,63.1881,63.1881,41565.0
2016-08-15 12:40:00,81.98,82.0,81.95,81.98,20976.0,63.1881,63.2036,63.165,63.1881,20976.0
2016-08-15 12:45:00,81.99,82.0,81.98,82.0,30574.0,63.1958,63.2036,63.1881,63.2036,30574.0
2016-08-15 12:50:00,82.0,82.0,81.99,82.0,25537.0,63.2036,63.2036,63.1958,63.2036,25537.0
2016-08-15 12:55:00,81.99,82.12,81.98,82.11,73896.0,63.1958,63.296,63.1881,63.2883,73896.0
2016-08-15 13:00:00,82.11,82.13,82.09,82.11,28006.0,63.2883,63.3038,63.2729,63.2883,28006.0
2016-08-15 13:05:00,82.11,82.12,82.03,82.03,25530.0,63.2883,63.296,63.2267,63.2267,25530.0
2016-08-15 13:10:00,82.02,82.06,81.99,82.06,26517.0,63.219,63.2498,63.1958,63.2498,26517.0
2016-08-15 13:15:00,82.06,82.1,82.02,82.02,44885.0,63.2498,63.2806,63.219,63.219,44885.0
2016-08-15 13:20:00,82.01,82.04,81.99,82.0,32469.0,63.2113,63.2344,63.1958,63.2036,32469.0
2016-08-15 13:25:00,82.0,82.03,81.98,82.03,35275.0,63.2036,63.2267,63.1881,63.2267,35275.0
2016-08-15 13:30:00,82.03,82.05,81.99,82.01,39327.0,63.2267,63.2421,63.1958,63.2113,39327.0
2016-08-15 13:35:00,82.01,82.03,81.99,82.01,26105.0,63.2113,63.2267,63.1958,63.2113,26105.0
2016-08-15 13:40:00,82.01,82.07,82.01,82.06,30829.0,63.2113,63.2575,63.2113,63.2498,30829.0
2016-08-15 13:45:00,82.07,82.07,82.04,82.05,24154.0,63.2575,63.2575,63.2344,63.2421,24154.0
2016-08-15 13:50:00,82.05,82.07,82.04,82.05,29597.0,63.2421,63.2575,63.2344,63.2421,29597.0
2016-08-15 13:55:00,82.05,82.07,82.03,82.05,27886.0,63.2421,63.2575,63.2267,63.2421,27886.0
2016-08-15 14:00:00,82.05,82.05,82.0,82.02,21484.0,63.2421,63.2421,63.2036,63.219,21484.0
2016-08-15 14:05:00,82.01,82.05,82.01,82.03,28516.0,63.2113,63.2421,63.2113,63.2267,28516.0
2016-08-15 14:10:00,82.03,82.04,81.98,81.98,26080.0,63.2267,63.2344,63.1881,63.1881,26080.0
2016-08-15 14:15:00,81.98,82.01,81.91,81.94,36766.0,63.1881,63.2113,63.1342,63.1573,36766.0
2016-08-15 14:20:00,81.93,81.94,81.91,81.91,18371.0,63.1496,63.1573,63.1342,63.1342,18371.0
2016-08-15 14:25:00,81.9,81.93,81.87,81.93,28193.0,63.1265,63.1496,63.1033,63.1496,28193.0
2016-08-15 14:30:00,81.93,81.99,81.93,81.99,45322.0,63.1496,63.1958,63.1496,63.1958,45322.0
2016-08-15 14:35:00,81.99,82.0,81.98,81.99,15385.0,63.1958,63.2036,63.1881,63.1958,15385.0
2016-08-15 14:40:00,81.98,82.0,81.98,81.98,14161.0,63.1881,63.2036,63.1881,63.1881,14161.0
2016-08-15 14:45:00,81.99,81.99,81.94,81.98,21044.0,63.1958,63.1958,63.1573,63.1881,21044.0
2016-08-15 14:50:00,81.98,82.02,81.94,81.97,21057.0,63.1881,63.219,63.1573,63.1804,21057.0
2016-08-15 14:55:00,81.98,81.98,81.89,81.89,21364.0,63.1881,63.1881,63.1188,63.1188,21364.0
2016-08-15 15:00:00,81.9,81.96,81.89,81.94,37719.0,63.1265,63.1727,63.1188,63.1573,37719.0
2016-08-15 15:05:00,81.94,81.95,81.91,81.92,27302.0,63.1573,63.165,63.1342,63.1419,27302.0
2016-08-15 15:10:00,81.93,81.94,81.91,81.92,22592.0,63.1496,63.1573,63.1342,63.1419,22592.0
2016-08-15 15:15:00,81.91,81.92,81.81,81.83,48282.0,63.1342,63.1419,63.0571,63.0725,48282.0
2016-08-15 15:20:00,81.83,81.83,81.79,81.83,40109.0,63.0725,63.0725,63.0417,63.0725,40109.0
2016-08-15 15:25:00,81.83,81.94,81.82,81.92,46020.0,63.0725,63.1573,63.0648,63.1419,46020.0
2016-08-15 15:30:00,81.91,81.94,81.89,81.94,27071.0,63.1342,63.1573,63.1188,63.1573,27071.0
2016-08-15 15:35:00,81.94,81.98,81.91,81.98,86234.0,63.1573,63.1881,63.1342,63.1881,86234.0
2016-08-15 15:40:00,81.98,82.1,81.97,82.07,123168.0,63.1881,63.2806,63.1804,63.2575,123168.0
2016-08-15 15:45:00,82.07,82.07,82.01,82.02,60285.0,63.2575,63.2575,63.2113,63.219,60285.0
2016-08-15 15:50:00,82.02,82.03,81.98,82.01,142012.0,63.219,63.2267,63.1881,63.2113,142012.0
2016-08-15 15:55:00,82.01,82.06,82.0,82.02,285802.0,63.2113,63.2498,63.2036,63.219,285802.0
2016-08-16 09:30:00,81.93,81.95,81.45,81.69,87624.0,63.1496,63.165,62.7796,62.9646,87624.0
2016-08-16 09:35:00,81.72,81.94,81.66,81.83,43410.0,62.9877,63.1573,62.9415,63.0725,43410.0
2016-08-16 09:40:00,81.86,82.02,81.82,82.0,32649.0,63.0956,63.219,63.0648,63.2036,32649.0
2016-08-16 09:45:00,82.0,82.18,81.95,81.97,49320.0,63.2036,63.3423,63.165,63.1804,49320.0
2016-08-16 09:50:00,81.95,82.01,81.91,82.0,30457.0,63.165,63.2113,63.1342,63.2036,30457.0
2016-08-16 09:55:00,81.99,82.12,81.96,82.1,22931.0,63.1958,63.296,63.1727,63.2806,22931.0
2016-08-16 10:00:00,82.08,82.36,82.03,82.34,48171.0,63.2652,63.481,63.2267,63.4656,48171.0
2016-08-16 10:05:00,82.34,82.38,81.98,82.1,58887.0,63.4656,63.4964,63.1881,63.2806,58887.0
2016-08-16 10:10:00,82.12,82.18,81.94,81.95,53112.0,63.296,63.3423,63.1573,63.165,53112.0
2016-08-16 10:15:00,81.96,81.99,81.83,81.86,33044.0,63.1727,63.1958,63.0725,63.0956,33044.0
2016-08-16 10:20:00,81.88,82.03,81.86,81.98,22824.0,63.1111,63.2267,63.0956,63.1881,22824.0
2016-08-16 10:25:00,81.97,82.01,81.86,81.91,33124.0,63.1804,63.2113,63.0956,63.1342,33124.0
2016-08-16 10:30:00,81.91,81.98,81.84,81.96,44244.0,63.1342,63.1881,63.0802,63.1727,44244.0
2016-08-16 10:35:00,81.97,82.04,81.9,82.02,37444.0,63.1804,63.2344,63.1265,63.219,37444.0
2016-08-16 10:40:00,82.02,82.08,81.81,81.83,77687.0,63.219,63.2652,63.0571,63.0725,77687.0
2016-08-16 10:45:00,81.83,81.89,81.76,81.87,47218.0,63.0725,63.1188,63.0186,63.1033,47218.0
2016-08-16 10:50:00,81.87,81.89,81.73,81.76,35866.0,63.1033,63.1188,62.9954,63.0186,35866.0
2016-08-16 10:55:00,81.77,81.8,81.71,81.76,38666.0,63.0263,63.0494,62.98,63.0186,38666.0
2016-08-16 11:00:00,81.76,81.76,81.66,81.69,53974.0,63.0186,63.0186,62.9415,62.9646,53974.0
2016-08-16 11:05:00,81.69,81.74,81.67,81.7,55705.0,62.9646,63.0031,62.9492,62.9723,55705.0
2016-08-16 11:10:00,81.7,81.89,81.68,81.84,40439.0,62.9723,63.1188,62.9569,63.0802,40439.0
2016-08-16 11:15:00,81.84,82.03,81.84,81.97,48560.0,63.0802,63.2267,63.0802,63.1804,48560.0
2016-08-16 11:20:00,81.96,81.99,81.9,81.95,38232.0,63.1727,63.1958,63.1265,63.165,38232.0
2016-08-16 11:25:00,81.96,82.04,81.95,82.02,28432.0,63.1727,63.2344,63.165,63.219,28432.0
2016-08-16 11:30:00,82.02,82.03,81.94,81.97,28106.0,63.219,63.2267,63.1573,63.1804,28106.0
2016-08-16 11:35:00,81.97,81.99,81.87,81.88,25205.0,63.1804,63.1958,63.1033,63.1111,25205.0
2016-08-16 11:40:00,81.88,81.92,81.79,81.82,35321.0,63.1111,63.1419,63.0417,63.0648,35321.0
2016-08-16 11:45:00,81.81,81.88,81.79,81.85,29322.0,63.0571,63.1111,63.0417,63.0879,29322.0
2016-08-16 11:50:00,81.84,81.9,81.84,81.88,20437.0,63.0802,63.1265,63.0802,63.1111,20437.0
2016-08-16 11:55:00,81.88,82.0,81.84,82.0,40175.0,63.1111,63.2036,63.0802,63.2036,40175.0
2016-08-16 12:00:00,82.0,82.03,81.93,81.93,26469.0,63.2036,63.2267,63.1496,63.1496,26469.0
2016-08-16 12:05:00,81.93,82.0,81.93,81.97,30935.0,63.1496,63.2036,63.1496,63.1804,30935.0
2016-08-16 12:10:00,81.96,82.0,81.92,81.99,21220.0,63.1727,63.2036,63.1419,63.1958,21220.0
2016-08-16 12:15:00,81.98,82.01,81.96,82.0,18121.0,63.1881,63.2113,63.1727,63.2036,18121.0
2016-08-16 12:20:00,82.0,82.02,81.91,81.93,23375.0,63.2036,63.219,63.1342,63.1496,23375.0
2016-08-16 12:25:00,81.94,82.02,81.94,81.97,20403.0,63.1573,63.219,63.1573,63.1804,20403.0
2016-08-16 12:30:00,81.96,81.98,81.92,81.96,17001.0,63.1727,63.1881,63.1419,63.1727,17001.0
2016-08-16 12:35:00,81.96,81.98,81.92,81.92,15281.0,63.1727,63.1881,63.1419,63.1419,15281.0
2016-08-16 12:40:00,81.92,82.08,81.92,82.07,23914.0,63.1419,63.2652,63.1419,63.2575,23914.0
2016-08-16 12:45:00,82.06,82.06,81.99,82.0,22367.0,63.2498,63.2498,63.1958,63.2036,22367.0
2016-08-16 12:50:00,82.01,82.01,81.92,81.92,18848.0,63.2113,63.2113,63.1419,63.1419,18848.0
2016-08-16 12:55:00,81.92,81.96,81.88,81.95,27863.0,63.1419,63.1727,63.1111,63.165,27863.0
2016-08-16 13:00:00,81.96,81.99,81.93,81.99,15371.0,63.1727,63.1958,63.1496,63.1958,15371.0
2016-08-16 13:05:00,81.98,82.06,81.98,82.05,26992.0,63.1881,63.2498,63.1881,63.2421,26992.0
2016-08-16 13:10:00,82.06,82.08,81.97,81.97,20685.0,63.2498,63.2652,63.1804,63.1804,20685.0
2016-08-16 13:15:00,81.97,82.0,81.93,81.94,15906.0,63.1804,63.2036,63.1496,63.1573,15906.0
2016-08-16 13:20:00,81.95,81.97,81.87,81.88,29631.0,63.165,63.1804,63.1033,63.1111,29631.0
2016-08-16 13:25:00,81.88,81.91,81.86,81.91,37563.0,63.1111,63.1342,63.0956,63.1342,37563.0
2016-08-16 13:30:00,81.9,81.93,81.88,81.89,13748.0,63.1265,63.1496,63.1111,63.1188,13748.0
2016-08-16 13:35:00,81.89,81.95,81.88,81.92,20409.0,63.1188,63.165,63.1111,63.1419,20409.0
2016-08-16 13:40:00,81.92,81.99,81.9,81.99,20001.0,63.1419,63.1958,63.1265,63.1958,20001.0
2016-08-16 13:45:00,81.98,82.04,81.97,82.04,25687.0,63.1881,63.2344,63.1804,63.2344,25687.0
2016-08-16 13:50:00,82.05,82.06,82.03,82.05,15087.0,63.2421,63.2498,63.2267,63.2421,15087.0
2016-08-16 13:55:00,82.04,82.04,81.96,81.98,17657.0,63.2344,63.2344,63.1727,63.1881,17657.0
2016-08-16 14:00:00,81.99,82.04,81.99,82.03,18629.0,63.1958,63.2344,63.1958,63.2267,18629.0
2016-08-16 14:05:00,82.03,82.06,81.99,82.02,16653.0,63.2267,63.2498,63.1958,63.219,16653.0
2016-08-16 14:10:00,82.02,82.04,81.94,81.94,21440.0,63.219,63.2344,63.1573,63.1573,21440.0
2016-08-16 14:15:00,81.95,81.96,81.9,81.94,30946.0,63.165,63.1727,63.1265,63.1573,30946.0
2016-08-16 14:20:00,81.93,82.01,81.92,81.96,20106.0,63.1496,63.2113,63.1419,63.1727,20106.0
2016-08-16 14:25:00,81.95,81.99,81.9,81.95,24155.0,63.165,63.1958,63.1265,63.165,24155.0
2016-08-16 14:30:00,81.96,82.0,81.93,81.93,28436.0,63.1727,63.2036,63.1496,63.1496,28436.0
2016-08-16 14:35:00,81.94,81.99,81.93,81.98,25377.0,63.1573,63.1958,63.1496,63.1881,25377.0
2016-08-16 14:40:00,81.97,82.01,81.95,82.01,34485.0,63.1804,63.2113,63.165,63.2113,34485.0
2016-08-16 14:45:00,82.01,82.04,81.98,82.03,22276.0,63.2113,63.2344,63.1881,63.2267,22276.0
2016-08-16 14:50:00,82.02,82.09,82.01,82.08,24478.0,63.219,63.2729,63.2113,63.2652,24478.0
2016-08-16 14:55:00,82.08,82.12,82.05,82.11,24630.0,63.2652,63.296,63.2421,63.2883,24630.0
2016-08-16 15:00:00,82.11,82.16,82.1,82.16,35002.0,63.2883,63.3269,63.2806,63.3269,35002.0
2016-08-16 15:05:00,82.16,82.18,82.13,82.13,39023.0,63.3269,63.3423,63.3038,63.3038,39023.0
2016-08-16 15:10:00,82.14,82.18,82.1,82.13,46443.0,63.3115,63.3423,63.2806,63.3038,46443.0
2016-08-16 15:15:00,82.13,82.13,82.05,82.08,47509.0,63.3038,63.3038,63.2421,63.2652,47509.0
2016-08-16 15:20:00,82.08,82.1,82.05,82.06,33988.0,63.2652,63.2806,63.2421,63.2498,33988.0
2016-08-16 15:25:00,82.07,82.08,82.04,82.06,21224.0,63.2575,63.2652,63.2344,63.2498,21224.0
2016-08-16 15:30:00,82.05,82.09,82.03,82.08,41856.0,63.2421,63.2729,63.2267,63.2652,41856.0
2016-08-16 15:35:00,82.09,82.1,82.07,82.09,31493.0,63.2729,63.2806,63.2575,63.2729,31493.0
2016-08-16 15:40:00,82.09,82.15,82.07,82.07,62859.0,63.2729,63.3192,63.2575,63.2575,62859.0
2016-08-16 15:45:00,82.07,82.11,82.06,82.09,73018.0,63.2575,63.2883,63.2498,63.2729,73018.0
2016-08-16 15:50:00,82.09,82.09,82.01,82.04,93450.0,63.2729,63.2729,63.2113,63.2344,93450.0
2016-08-16 15:55:00,82.04,82.05,81.89,81.92,238857.0,63.2344,63.2421,63.1188,63.1419,238857.0
2016-08-17 09:30:00,81.6,81.91,81.5,81.77,71045.0,62.8952,63.1342,62.8182,63.0263,71045.0
2016-08-17 09:35:00,81.74,81.9,81.57,81.67,31201.0,63.0031,63.1265,62.8721,62.9492,31201.0
2016-08-17 09:40:00,81.68,81.68,81.45,81.49,41025.0,62.9569,62.9569,62.7796,62.8105,41025.0
2016-08-17 09:45:00,81.51,81.54,81.37,81.54,28459.0,62.8259,62.849,62.718,62.849,28459.0
2016-08-17 09:50:00,81.53,81.6,81.45,81.45,42358.0,62.8413,62.8952,62.7796,62.7796,42358.0
2016-08-17 09:55:00,81.47,81.49,81.33,81.35,27341.0,62.795,62.8105,62.6871,62.7025,27341.0
2016-08-17 10:00:00,81.33,81.53,81.33,81.49,67933.0,62.6871,62.8413,62.6871,62.8105,67933.0
2016-08-17 10:05:00,81.48,81.52,81.43,81.49,50411.0,62.8027,62.8336,62.7642,62.8105,50411.0
2016-08-17 10:10:00,81.5,81.53,81.4,81.46,67429.0,62.8182,62.8413,62.7411,62.7873,67429.0
2016-08-17 10:15:00,81.46,81.46,81.38,81.39,50776.0,62.7873,62.7873,62.7257,62.7334,50776.0
2016-08-17 10:20:00,81.4,81.41,81.24,81.25,38211.0,62.7411,62.7488,62.6178,62.6255,38211.0
2016-08-17 10:25:00,81.26,81.43,81.22,81.43,37202.0,62.6332,62.7642,62.6023,62.7642,37202.0
2016-08-17 10:30:00,81.43,81.82,81.4,81.64,118723.0,62.7642,63.0648,62.7411,62.9261,118723.0
2016-08-17 10:35:00,81.64,81.68,81.42,81.45,47650.0,62.9261,62.9569,62.7565,62.7796,47650.0
2016-08-17 10:40:00,81.46,81.5,81.25,81.31,60825.0,62.7873,62.8182,62.6255,62.6717,60825.0
2016-08-17 10:45:00,81.3,81.67,81.3,81.56,83844.0,62.664,62.9492,62.664,62.8644,83844.0
2016-08-17 10:50:00,81.57,81.59,81.39,81.46,44361.0,62.8721,62.8875,62.7334,62.7873,44361.0
2016-08-17 10:55:00,81.49,81.62,81.46,81.59,63278.0,62.8105,62.9107,62.7873,62.8875,63278.0
2016-08-17 11:00:00,81.59,81.7,81.58,81.68,79653.0,62.8875,62.9723,62.8798,62.9569,79653.0
2016-08-17 11:05:00,81.68,81.86,81.67,81.86,33779.0,62.9569,63.0956,62.9492,63.0956,33779.0
2016-08-17 11:10:00,81.87,81.88,81.75,81.78,60857.0,63.1033,63.1111,63.0109,63.034,60857.0
2016-08-17 11:15:00,81.79,81.9,81.79,81.88,90779.0,63.0417,63.1265,63.0417,63.1111,90779.0
2016-08-17 11:20:00,81.88,81.92,81.55,81.62,58553.0,63.1111,63.1419,62.8567,62.9107,58553.0
2016-08-17 11:25:00,81.64,81.76,81.6,81.66,23605.0,62.9261,63.0186,62.8952,62.9415,23605.0
2016-08-17 11:30:00,81.66,81.76,81.66,81.76,18472.0,62.9415,63.0186,62.9415,63.0186,18472.0
2016-08-17 11:35:00,81.76,81.76,81.62,81.64,26919.0,63.0186,63.0186,62.9107,62.9261,26919.0
2016-08-17 11:40:00,81.64,81.65,81.58,81.64,21879.0,62.9261,62.9338,62.8798,62.9261,21879.0
2016-08-17 11:45:00,81.63,81.74,81.62,81.74,23376.0,62.9184,63.0031,62.9107,63.0031,23376.0
2016-08-17 11:50:00,81.73,81.75,81.65,81.7,29532.0,62.9954,63.0109,62.9338,62.9723,29532.0
2016-08-17 11:55:00,81.7,81.75,81.68,81.71,33312.0,62.9723,63.0109,62.9569,62.98,33312.0
2016-08-17 12:00:00,81.73,81.73,81.67,81.67,25847.0,62.9954,62.9954,62.9492,62.9492,25847.0
2016-08-17 12:05:00,81.67,81.73,81.63,81.71,19588.0,62.9492,62.9954,62.9184,62.98,19588.0
2016-08-17 12:10:00,81.71,81.83,81.7,81.82,17453.0,62.98,63.0725,62.9723,63.0648,17453.0
2016-08-17 12:15:00,81.82,81.85,81.74,81.75,22633.0,63.0648,63.0879,63.0031,63.0109,22633.0
2016-08-17 12:20:00,81.74,81.78,81.73,81.78,18814.0,63.0031,63.034,62.9954,63.034,18814.0
2016-08-17 12:25:00,81.78,81.88,81.78,81.88,37039.0,63.034,63.1111,63.034,63.1111,37039.0
2016-08-17 12:30:00,81.88,81.92,81.86,81.87,33980.0,63.1111,63.1419,63.0956,63.1033,33980.0
2016-08-17 12:35:00,81.86,81.87,81.85,81.87,35190.0,63.0956,63.1033,63.0879,63.1033,35190.0
2016-08-17 12:40:00,81.87,81.91,81.85,81.89,32237.0,63.1033,63.1342,63.0879,63.1188,32237.0
2016-08-17 12:45:00,81.9,81.95,81.9,81.95,36865.0,63.1265,63.165,63.1265,63.165,36865.0
2016-08-17 12:50:00,81.95,81.97,81.89,81.93,93685.0,63.165,63.1804,63.1188,63.1496,93685.0
2016-08-17 12:55:00,81.93,82.04,81.93,81.93,56434.0,63.1496,63.2344,63.1496,63.1496,56434.0
2016-08-17 13:00:00,81.92,81.98,81.9,81.95,25218.0,63.1419,63.1881,63.1265,63.165,25218.0
2016-08-17 13:05:00,81.95,81.95,81.88,81.91,17003.0,63.165,63.165,63.1111,63.1342,17003.0
2016-08-17 13:10:00,81.9,81.94,81.88,81.89,18884.0,63.1265,63.1573,63.1111,63.1188,18884.0
2016-08-17 13:15:00,81.89,81.93,81.87,81.88,14684.0,63.1188,63.1496,63.1033,63.1111,14684.0
2016-08-17 13:20:00,81.89,81.91,81.88,81.91,13214.0,63.1188,63.1342,63.1111,63.1342,13214.0
2016-08-17 13:25:00,81.9,81.91,81.87,81.9,10793.0,63.1265,63.1342,63.1033,63.1265,10793.0
2016-08-17 13:30:00,81.9,81.91,81.88,81.9,8730.0,63.1265,63.1342,63.1111,63.1265,8730.0
2016-08-17 13:35:00,81.9,81.97,81.87,81.96,34925.0,63.1265,63.1804,63.1033,63.1727,34925.0
2016-08-17 13:40:00,81.96,82.0,81.95,81.95,18130.0,63.1727,63.2036,63.165,63.165,18130.0
2016-08-17 13:45:00,81.95,82.0,81.91,81.93,20397.0,63.165,63.2036,63.1342,63.1496,20397.0
2016-08-17 13:50:00,81.93,81.93,81.87,81.88,23290.0,63.1496,63.1496,63.1033,63.1111,23290.0
2016-08-17 13:55:00,81.87,81.87,81.79,81.83,21057.0,63.1033,63.1033,63.0417,63.0725,21057.0
2016-08-17 14:00:00,81.83,81.98,81.7,81.96,57829.0,63.0725,63.1881,62.9723,63.1727,57829.0
2016-08-17 14:05:00,81.95,82.06,81.88,82.04,19868.0,63.165,63.2498,63.1111,63.2344,19868.0
2016-08-17 14:10:00,82.05,82.23,82.03,82.1,56994.0,63.2421,63.3808,63.2267,63.2806,56994.0
2016-08-17 14:15:00,82.09,82.12,82.01,82.1,52776.0,63.2729,63.296,63.2113,63.2806,52776.0
2016-08-17 14:20:00,82.09,82.13,82.02,82.08,33115.0,63.2729,63.3038,63.219,63.2652,33115.0
2016-08-17 14:25:00,82.08,82.18,82.04,82.13,52072.0,63.2652,63.3423,63.2344,63.3038,52072.0
2016-08-17 14:30:00,82.13,82.13,81.99,82.04,48356.0,63.3038,63.3038,63.1958,63.2344,48356.0
2016-08-17 14:35:00,82.04,82.08,82.02,82.04,28972.0,63.2344,63.2652,63.219,63.2344,28972.0
2016-08-17 14:40:00,82.03,82.03,81.95,81.95,20193.0,63.2267,63.2267,63.165,63.165,20193.0
2016-08-17 14:45:00,81.95,82.07,81.93,82.06,23049.0,63.165,63.2575,63.1496,63.2498,23049.0
2016-08-17 14:50:00,82.06,82.08,81.99,82.01,22434.0,63.2498,63.2652,63.1958,63.2113,22434.0
2016-08-17 14:55:00,82.02,82.06,82.01,82.03,23574.0,63.219,63.2498,63.2113,63.2267,23574.0
2016-08-17 15:00:00,82.04,82.06,81.98,82.0,30554.0,63.2344,63.2498,63.1881,63.2036,30554.0
2016-08-17 15:05:00,81.99,82.08,81.99,82.0,28401.0,63.1958,63.2652,63.1958,63.2036,28401.0
2016-08-17 15:10:00,81.99,82.07,81.97,82.06,31678.0,63.1958,63.2575,63.1804,63.2498,31678.0
2016-08-17 15:15:00,82.06,82.1,82.01,82.08,42046.0,63.2498,63.2806,63.2113,63.2652,42046.0
2016-08-17 15:20:00,82.09,82.11,82.06,82.1,25355.0,63.2729,63.2883,63.2498,63.2806,25355.0
2016-08-17 15:25:00,82.11,82.15,82.09,82.13,32536.0,63.2883,63.3192,63.2729,63.3038,32536.0
2016-08-17 15:30:00,82.13,82.21,82.12,82.21,41211.0,63.3038,63.3654,63.296,63.3654,41211.0
2016-08-17 15:35:00,82.21,82.22,82.18,82.2,55265.0,63.3654,63.3731,63.3423,63.3577,55265.0
2016-08-17 15:40:00,82.2,82.2,82.12,82.19,58225.0,63.3577,63.3577,63.296,63.35,58225.0
2016-08-17 15:45:00,82.19,82.22,82.17,82.19,53614.0,63.35,63.3731,63.3346,63.35,53614.0
2016-08-17 15:50:00,82.19,82.25,82.15,82.18,68912.0,63.35,63.3962,63.3192,63.3423,68912.0
2016-08-17 15:55:00,82.17,82.21,82.12,82.2,146369.0,63.3346,63.3654,63.296,63.3577,146369.0
2016-08-18 09:30:00,82.48,82.81,82.36,82.52,103203.0,63.5735,63.8279,63.481,63.6044,103203.0
2016-08-18 09:35:00,82.55,82.77,82.52,82.58,29165.0,63.6275,63.797,63.6044,63.6506,29165.0
2016-08-18 09:40:00,82.58,82.64,82.46,82.53,35776.0,63.6506,63.6968,63.5581,63.6121,35776.0
2016-08-18 09:45:00,82.54,82.63,82.51,82.6,53677.0,63.6198,63.6891,63.5966,63.666,53677.0
2016-08-18 09:50:00,82.62,82.73,82.6,82.69,32886.0,63.6814,63.7662,63.666,63.7354,32886.0
2016-08-18 09:55:00,82.68,82.85,82.67,82.8,37140.0,63.7277,63.8587,63.72,63.8202,37140.0
2016-08-18 10:00:00,82.8,82.98,82.72,82.96,72003.0,63.8202,63.9589,63.7585,63.9435,72003.0
2016-08-18 10:05:00,82.97,82.99,82.73,82.74,50828.0,63.9512,63.9666,63.7662,63.7739,50828.0
2016-08-18 10:10:00,82.76,82.97,82.75,82.97,36206.0,63.7893,63.9512,63.7816,63.9512,36206.0
2016-08-18 10:15:00,82.97,83.0,82.92,82.98,38360.0,63.9512,63.9743,63.9127,63.9589,38360.0
2016-08-18 10:20:00,82.97,83.13,82.95,83.0,135831.0,63.9512,64.0745,63.9358,63.9743,135831.0
2016-08-18 10:25:00,83.0,83.12,82.99,83.1,31115.0,63.9743,64.0668,63.9666,64.0514,31115.0
2016-08-18 10:30:00,83.1,83.12,83.02,83.06,34162.0,64.0514,64.0668,63.9897,64.0206,34162.0
2016-08-18 10:35:00,83.05,83.09,82.97,83.09,35273.0,64.0129,64.0437,63.9512,64.0437,35273.0
2016-08-18 10:40:00,83.08,83.12,83.05,83.12,36134.0,64.036,64.0668,64.0129,64.0668,36134.0
2016-08-18 10:45:00,83.11,83.32,83.11,83.3,56529.0,64.0591,64.221,64.0591,64.2056,56529.0
2016-08-18 10:50:00,83.3,83.42,83.3,83.38,57701.0,64.2056,64.2981,64.2056,64.2672,57701.0
2016-08-18 10:55:00,83.38,83.49,83.37,83.42,35422.0,64.2672,64.352,64.2595,64.2981,35422.0
2016-08-18 11:00:00,83.43,83.45,83.32,83.34,29712.0,64.3058,64.3212,64.221,64.2364,29712.0
2016-08-18 11:05:00,83.32,83.37,83.19,83.34,32387.0,64.221,64.2595,64.1208,64.2364,32387.0
2016-08-18 11:10:00,83.35,83.35,83.22,83.3,26306.0,64.2441,64.2441,64.1439,64.2056,26306.0
2016-08-18 11:15:00,83.3,83.42,83.29,83.41,42592.0,64.2056,64.2981,64.1979,64.2903,42592.0
2016-08-18 11:20:00,83.42,83.55,83.4,83.47,65679.0,64.2981,64.3983,64.2826,64.3366,65679.0
2016-08-18 11:25:00,83.48,83.69,83.47,83.68,39901.0,64.3443,64.5062,64.3366,64.4985,39901.0
2016-08-18 11:30:00,83.69,83.79,83.61,83.72,63534.0,64.5062,64.5832,64.4445,64.5293,63534.0
2016-08-18 11:35:00,83.73,83.84,83.72,83.76,64577.0,64.537,64.6218,64.5293,64.5601,64577.0
2016-08-18 11:40:00,83.76,83.81,83.67,83.81,87411.0,64.5601,64.5987,64.4907,64.5987,87411.0
2016-08-18 11:45:00,83.82,83.85,83.74,83.85,74258.0,64.6064,64.6295,64.5447,64.6295,74258.0
2016-08-18 11:50:00,83.84,83.89,83.68,83.74,97965.0,64.6218,64.6603,64.4985,64.5447,97965.0
2016-08-18 11:55:00,83.75,83.82,83.64,83.66,67200.0,64.5524,64.6064,64.4676,64.483,67200.0
2016-08-18 12:00:00,83.66,83.67,83.58,83.6,29676.0,64.483,64.4907,64.4214,64.4368,29676.0
2016-08-18 12:05:00,83.59,83.73,83.54,83.72,46619.0,64.4291,64.537,64.3905,64.5293,46619.0
2016-08-18 12:10:00,83.72,83.73,83.66,83.67,32099.0,64.5293,64.537,64.483,64.4907,32099.0
2016-08-18 12:15:00,83.67,83.86,83.66,83.85,58846.0,64.4907,64.6372,64.483,64.6295,58846.0
2016-08-18 12:20:00,83.83,83.85,83.74,83.81,56657.0,64.6141,64.6295,64.5447,64.5987,56657.0
2016-08-18 12:25:00,83.81,83.82,83.66,83.67,45437.0,64.5987,64.6064,64.483,64.4907,45437.0
2016-08-18 12:30:00,83.66,83.74,83.66,83.72,36056.0,64.483,64.5447,64.483,64.5293,36056.0
2016-08-18 12:35:00,83.71,83.76,83.65,83.69,57156.0,64.5216,64.5601,64.4753,64.5062,57156.0
2016-08-18 12:40:00,83.68,83.81,83.66,83.77,31092.0,64.4985,64.5987,64.483,64.5678,31092.0
2016-08-18 12:45:00,83.77,83.79,83.66,83.7,45561.0,64.5678,64.5832,64.483,64.5139,45561.0
2016-08-18 12:50:00,83.69,83.76,83.68,83.76,27048.0,64.5062,64.5601,64.4985,64.5601,27048.0
2016-08-18 12:55:00,83.75,83.82,83.7,83.7,33339.0,64.5524,64.6064,64.5139,64.5139,33339.0
2016-08-18 13:00:00,83.7,83.75,83.66,83.67,41123.0,64.5139,64.5524,64.483,64.4907,41123.0
2016-08-18 13:05:00,83.67,83.7,83.65,83.7,28702.0,64.4907,64.5139,64.4753,64.5139,28702.0
2016-08-18 13:10:00,83.7,83.75,83.66,83.73,40130.0,64.5139,64.5524,64.483,64.537,40130.0
2016-08-18 13:15:00,83.74,83.76,83.63,83.63,38715.0,64.5447,64.5601,64.4599,64.4599,38715.0
2016-08-18 13:20:00,83.63,83.69,83.62,83.65,33848.0,64.4599,64.5062,64.4522,64.4753,33848.0
2016-08-18 13:25:00,83.66,83.72,83.65,83.7,38498.0,64.483,64.5293,64.4753,64.5139,38498.0
2016-08-18 13:30:00,83.71,83.8,83.71,83.78,45397.0,64.5216,64.5909,64.5216,64.5755,45397.0
2016-08-18 13:35:00,83.77,83.78,83.72,83.73,22958.0,64.5678,64.5755,64.5293,64.537,22958.0
2016-08-18 13:40:00,83.72,83.8,83.69,83.79,65984.0,64.5293,64.5909,64.5062,64.5832,65984.0
2016-08-18 13:45:00,83.78,83.89,83.78,83.87,61149.0,64.5755,64.6603,64.5755,64.6449,61149.0
2016-08-18 13:50:00,83.88,83.88,83.79,83.86,58726.0,64.6526,64.6526,64.5832,64.6372,58726.0
2016-08-18 13:55:00,83.87,83.88,83.82,83.84,25728.0,64.6449,64.6526,64.6064,64.6218,25728.0
2016-08-18 14:00:00,83.83,83.86,83.79,83.83,49664.0,64.6141,64.6372,64.5832,64.6141,49664.0
2016-08-18 14:05:00,83.82,83.85,83.79,83.84,38695.0,64.6064,64.6295,64.5832,64.6218,38695.0
2016-08-18 14:10:00,83.84,83.93,83.84,83.9,49117.0,64.6218,64.6911,64.6218,64.668,49117.0
2016-08-18 14:15:00,83.91,83.95,83.88,83.92,48453.0,64.6757,64.7066,64.6526,64.6834,48453.0
2016-08-18 14:20:00,83.92,83.93,83.85,83.85,35547.0,64.6834,64.6911,64.6295,64.6295,35547.0
2016-08-18 14:25:00,83.86,83.87,83.82,83.86,30799.0,64.6372,64.6449,64.6064,64.6372,30799.0
2016-08-18 14:30:00,83.86,83.87,83.74,83.76,52640.0,64.6372,64.6449,64.5447,64.5601,52640.0
2016-08-18 14:35:00,83.75,83.75,83.62,83.64,84560.0,64.5524,64.5524,64.4522,64.4676,84560.0
2016-08-18 14:40:00,83.63,83.66,83.61,83.65,28516.0,64.4599,64.483,64.4445,64.4753,28516.0
2016-08-18 14:45:00,83.65,83.71,83.64,83.68,30581.0,64.4753,64.5216,64.4676,64.4985,30581.0
2016-08-18 14:50:00,83.68,83.72,83.67,83.67,32797.0,64.4985,64.5293,64.4907,64.4907,32797.0
2016-08-18 14:55:00,83.66,83.74,83.59,83.7,60833.0,64.483,64.5447,64.4291,64.5139,60833.0
2016-08-18 15:00:00,83.7,83.83,83.7,83.83,41078.0,64.5139,64.6141,64.5139,64.6141,41078.0
2016-08-18 15:05:00,83.82,83.89,83.8,83.89,43449.0,64.6064,64.6603,64.5909,64.6603,43449.0
2016-08-18 15:10:00,83.9,83.9,83.82,83.85,39613.0,64.668,64.668,64.6064,64.6295,39613.0
2016-08-18 15:15:00,83.84,83.93,83.84,83.93,57093.0,64.6218,64.6911,64.6218,64.6911,57093.0
2016-08-18 15:20:00,83.92,83.93,83.87,83.91,51146.0,64.6834,64.6911,64.6449,64.6757,51146.0
2016-08-18 15:25:00,83.9,83.92,83.88,83.91,50822.0,64.668,64.6834,64.6526,64.6757,50822.0
2016-08-18 15:30:00,83.9,83.96,83.87,83.95,78165.0,64.668,64.7143,64.6449,64.7066,78165.0
2016-08-18 15:35:00,83.95,83.97,83.93,83.95,93280.0,64.7066,64.722,64.6911,64.7066,93280.0
2016-08-18 15:40:00,83.95,83.96,83.9,83.92,75699.0,64.7066,64.7143,64.668,64.6834,75699.0
2016-08-18 15:45:00,83.92,83.93,83.83,83.86,104211.0,64.6834,64.6911,64.6141,64.6372,104211.0
2016-08-18 15:50:00,83.86,83.87,83.8,83.86,148411.0,64.6372,64.6449,64.5909,64.6372,148411.0
2016-08-18 15:55:00,83.87,83.89,83.81,83.88,252483.0,64.6449,64.6603,64.5987,64.6526,252483.0
2016-08-19 09:30:00,83.51,83.66,83.31,83.54,479307.0,64.3674,64.483,64.2133,64.3905,479307.0
2016-08-19 09:35:00,83.56,83.57,83.29,83.34,38650.0,64.406,64.4137,64.1979,64.2364,38650.0
2016-08-19 09:40:00,83.31,83.45,83.3,83.36,63407.0,64.2133,64.3212,64.2056,64.2518,63407.0
2016-08-19 09:45:00,83.38,83.4,83.14,83.19,71164.0,64.2672,64.2826,64.0822,64.1208,71164.0
2016-08-19 09:50:00,83.17,83.22,83.11,83.18,64182.0,64.1054,64.1439,64.0591,64.1131,64182.0
2016-08-19 09:55:00,83.19,83.23,83.14,83.19,54862.0,64.1208,64.1516,64.0822,64.1208,54862.0
2016-08-19 10:00:00,83.19,83.35,83.17,83.3,70673.0,64.1208,64.2441,64.1054,64.2056,70673.0
2016-08-19 10:05:00,83.29,83.29,83.14,83.14,44198.0,64.1979,64.1979,64.0822,64.0822,44198.0
2016-08-19 10:10:00,83.12,83.17,83.09,83.11,50632.0,64.0668,64.1054,64.0437,64.0591,50632.0
2016-08-19 10:15:00,83.12,83.13,83.05,83.06,31035.0,64.0668,64.0745,64.0129,64.0206,31035.0
2016-08-19 10:20:00,83.06,83.15,83.06,83.11,44330.0,64.0206,64.0899,64.0206,64.0591,44330.0
2016-08-19 10:25:00,83.12,83.13,82.95,83.01,83238.0,64.0668,64.0745,63.9358,63.982,83238.0
2016-08-19 10:30:00,83.0,83.03,82.97,83.0,59804.0,63.9743,63.9974,63.9512,63.9743,59804.0
2016-08-19 10:35:00,83.0,83.01,82.88,82.88,46458.0,63.9743,63.982,63.8818,63.8818,46458.0
2016-08-19 10:40:00,82.88,82.9,82.78,82.83,91326.0,63.8818,63.8972,63.8048,63.8433,91326.0
2016-08-19 10:45:00,82.83,82.83,82.72,82.73,43905.0,63.8433,63.8433,63.7585,63.7662,43905.0
2016-08-19 10:50:00,82.74,82.79,82.72,82.76,69285.0,63.7739,63.8125,63.7585,63.7893,69285.0
2016-08-19 10:55:00,82.76,82.96,82.76,82.93,64766.0,63.7893,63.9435,63.7893,63.9204,64766.0
2016-08-19 11:00:00,82.93,83.01,82.93,82.96,35235.0,63.9204,63.982,63.9204,63.9435,35235.0
2016-08-19 11:05:00,82.95,83.01,82.87,82.88,38697.0,63.9358,63.982,63.8741,63.8818,38697.0
2016-08-19 11:10:00,82.89,82.94,82.84,82.86,31252.0,63.8895,63.9281,63.851,63.8664,31252.0
2016-08-19 11:15:00,82.87,82.92,82.84,82.88,23281.0,63.8741,63.9127,63.851,63.8818,23281.0
2016-08-19 11:20:00,82.89,82.91,82.86,82.88,26267.0,63.8895,63.905,63.8664,63.8818,26267.0
2016-08-19 11:25:00,82.89,83.01,82.84,83.01,68456.0,63.8895,63.982,63.851,63.982,68456.0
2016-08-19 11:30:00,83.0,83.02,82.92,82.93,26629.0,63.9743,63.9897,63.9127,63.9204,26629.0
2016-08-19 11:35:00,82.93,82.97,82.85,82.86,18861.0,63.9204,63.9512,63.8587,63.8664,18861.0
2016-08-19 11:40:00,82.86,82.97,82.86,82.94,31584.0,63.8664,63.9512,63.8664,63.9281,31584.0
2016-08-19 11:45:00,82.94,82.96,82.92,82.93,35521.0,63.9281,63.9435,63.9127,63.9204,35521.0
2016-08-19 11:50:00,82.93,82.96,82.92,82.94,36718.0,63.9204,63.9435,63.9127,63.9281,36718.0
2016-08-19 11:55:00,82.95,83.01,82.92,83.01,33218.0,63.9358,63.982,63.9127,63.982,33218.0
2016-08-19 12:00:00,83.01,83.01,82.96,82.97,50644.0,63.982,63.982,63.9435,63.9512,50644.0
2016-08-19 12:05:00,82.97,83.01,82.97,83.0,19865.0,63.9512,63.982,63.9512,63.9743,19865.0
2016-08-19 12:10:00,83.0,83.03,82.98,82.99,29522.0,63.9743,63.9974,63.9589,63.9666,29522.0
2016-08-19 12:15:00,83.0,83.01,82.89,82.91,27422.0,63.9743,63.982,63.8895,63.905,27422.0
2016-08-19 12:20:00,82.91,83.01,82.9,83.0,21230.0,63.905,63.982,63.8972,63.9743,21230.0
2016-08-19 12:25:00,82.99,83.02,82.96,83.0,21110.0,63.9666,63.9897,63.9435,63.9743,21110.0
2016-08-19 12:30:00,82.99,83.01,82.96,83.0,21744.0,63.9666,63.982,63.9435,63.9743,21744.0
2016-08-19 12:35:00,83.01,83.02,82.96,83.02,20841.0,63.982,63.9897,63.9435,63.9897,20841.0
2016-08-19 12:40:00,83.02,83.09,83.02,83.08,18627.0,63.9897,64.0437,63.9897,64.036,18627.0
2016-08-19 12:45:00,83.09,83.12,83.06,83.06,16549.0,64.0437,64.0668,64.0206,64.0206,16549.0
2016-08-19 12:50:00,83.06,83.07,82.96,82.97,21713.0,64.0206,64.0283,63.9435,63.9512,21713.0
2016-08-19 12:55:00,82.96,82.98,82.93,82.93,14377.0,63.9435,63.9589,63.9204,63.9204,14377.0
2016-08-19 13:00:00,82.93,83.01,82.91,83.01,24368.0,63.9204,63.982,63.905,63.982,24368.0
2016-08-19 13:05:00,83.01,83.1,83.01,83.09,20156.0,63.982,64.0514,63.982,64.0437,20156.0
2016-08-19 13:10:00,83.1,83.15,83.07,83.14,24037.0,64.0514,64.0899,64.0283,64.0822,24037.0
2016-08-19 13:15:00,83.14,83.16,83.1,83.12,22900.0,64.0822,64.0976,64.0514,64.0668,22900.0
2016-08-19 13:20:00,83.11,83.14,83.11,83.11,11387.0,64.0591,64.0822,64.0591,64.0591,11387.0
2016-08-19 13:25:00,83.11,83.2,83.1,83.17,19401.0,64.0591,64.1285,64.0514,64.1054,19401.0
2016-08-19 13:30:00,83.17,83.19,83.15,83.18,167247.0,64.1054,64.1208,64.0899,64.1131,167247.0
2016-08-19 13:35:00,83.18,83.26,83.17,83.25,24533.0,64.1131,64.1747,64.1054,64.167,24533.0
2016-08-19 13:40:00,83.25,83.37,83.25,83.36,35162.0,64.167,64.2595,64.167,64.2518,35162.0
2016-08-19 13:45:00,83.37,83.42,83.36,83.4,21426.0,64.2595,64.2981,64.2518,64.2826,21426.0
2016-08-19 13:50:00,83.4,83.44,83.36,83.4,30964.0,64.2826,64.3135,64.2518,64.2826,30964.0
2016-08-19 13:55:00,83.4,83.4,83.36,83.4,21865.0,64.2826,64.2826,64.2518,64.2826,21865.0
2016-08-19 14:00:00,83.39,83.49,83.39,83.46,31361.0,64.2749,64.352,64.2749,64.3289,31361.0
2016-08-19 14:05:00,83.45,83.52,83.45,83.48,59844.0,64.3212,64.3751,64.3212,64.3443,59844.0
2016-08-19 14:10:00,83.49,83.65,83.48,83.59,68714.0,64.352,64.4753,64.3443,64.4291,68714.0
2016-08-19 14:15:00,83.58,83.6,83.54,83.6,29267.0,64.4214,64.4368,64.3905,64.4368,29267.0
2016-08-19 14:20:00,83.6,83.61,83.58,83.59,33344.0,64.4368,64.4445,64.4214,64.4291,33344.0
2016-08-19 14:25:00,83.59,83.63,83.56,83.63,35850.0,64.4291,64.4599,64.406,64.4599,35850.0
2016-08-19 14:30:00,83.62,83.66,83.61,83.64,24834.0,64.4522,64.483,64.4445,64.4676,24834.0
2016-08-19 14:35:00,83.64,83.65,83.6,83.61,35267.0,64.4676,64.4753,64.4368,64.4445,35267.0
2016-08-19 14:40:00,83.61,83.62,83.56,83.61,45842.0,64.4445,64.4522,64.406,64.4445,45842.0
2016-08-19 14:45:00,83.61,83.61,83.58,83.59,41127.0,64.4445,64.4445,64.4214,64.4291,41127.0
2016-08-19 14:50:00,83.59,83.6,83.54,83.57,74360.0,64.4291,64.4368,64.3905,64.4137,74360.0
2016-08-19 14:55:00,83.57,83.58,83.49,83.5,87508.0,64.4137,64.4214,64.352,64.3597,87508.0
2016-08-19 15:00:00,83.5,83.51,83.46,83.46,67750.0,64.3597,64.3674,64.3289,64.3289,67750.0
2016-08-19 15:05:00,83.46,83.51,83.44,83.5,53970.0,64.3289,64.3674,64.3135,64.3597,53970.0
2016-08-19 15:10:00,83.49,83.49,83.42,83.48,39451.0,64.352,64.352,64.2981,64.3443,39451.0
2016-08-19 15:15:00,83.47,83.48,83.4,83.47,82066.0,64.3366,64.3443,64.2826,64.3366,82066.0
2016-08-19 15:20:00,83.47,83.52,83.46,83.49,41457.0,64.3366,64.3751,64.3289,64.352,41457.0
2016-08-19 15:25:00,83.48,83.52,83.47,83.51,35936.0,64.3443,64.3751,64.3366,64.3674,35936.0
2016-08-19 15:30:00,83.51,83.53,83.47,83.48,51815.0,64.3674,64.3828,64.3366,64.3443,51815.0
2016-08-19 15:35:00,83.48,83.49,83.43,83.43,55381.0,64.3443,64.352,64.3058,64.3058,55381.0
2016-08-19 15:40:00,83.44,83.44,83.38,83.4,90140.0,64.3135,64.3135,64.2672,64.2826,90140.0
2016-08-19 15:45:00,83.39,83.39,83.31,83.34,212783.0,64.2749,64.2749,64.2133,64.2364,212783.0
2016-08-19 15:50:00,83.34,83.38,83.31,83.34,114311.0,64.2364,64.2672,64.2133,64.2364,114311.0
2016-08-19 15:55:00,83.33,83.34,83.29,83.31,233545.0,64.2287,64.2364,64.1979,64.2133,233545.0
2016-08-22 09:30:00,82.65,82.71,82.03,82.17,181732.0,63.7046,63.7508,63.2267,63.3346,181732.0
2016-08-22 09:35:00,82.2,82.2,81.79,81.85,100536.0,63.3577,63.3577,63.0417,63.0879,100536.0
2016-08-22 09:40:00,81.86,82.2,81.77,82.1,169679.0,63.0956,63.3577,63.0263,63.2806,169679.0
2016-08-22 09:45:00,82.11,82.15,82.03,82.04,83527.0,63.2883,63.3192,63.2267,63.2344,83527.0
2016-08-22 09:50:00,82.04,82.11,81.94,82.05,93979.0,63.2344,63.2883,63.1573,63.2421,93979.0
2016-08-22 09:55:00,82.05,82.06,81.97,81.99,60105.0,63.2421,63.2498,63.1804,63.1958,60105.0
2016-08-22 10:00:00,82.0,82.05,81.85,81.88,73403.0,63.2036,63.2421,63.0879,63.1111,73403.0
2016-08-22 10:05:00,81.87,81.87,81.64,81.72,75440.0,63.1033,63.1033,62.9261,62.9877,75440.0
2016-08-22 10:10:00,81.73,81.77,81.64,81.64,82257.0,62.9954,63.0263,62.9261,62.9261,82257.0
2016-08-22 10:15:00,81.62,82.01,81.62,81.98,75378.0,62.9107,63.2113,62.9107,63.1881,75378.0
2016-08-22 10:20:00,81.99,82.0,81.79,81.88,65315.0,63.1958,63.2036,63.0417,63.1111,65315.0
2016-08-22 10:25:00,81.88,81.89,81.74,81.77,67876.0,63.1111,63.1188,63.0031,63.0263,67876.0
2016-08-22 10:30:00,81.79,81.96,81.79,81.94,48073.0,63.0417,63.1727,63.0417,63.1573,48073.0
2016-08-22 10:35:00,81.95,82.05,81.93,82.0,57237.0,63.165,63.2421,63.1496,63.2036,57237.0
2016-08-22 10:40:00,82.01,82.11,82.0,82.07,43989.0,63.2113,63.2883,63.2036,63.2575,43989.0
2016-08-22 10:45:00,82.07,82.26,82.05,82.25,39414.0,63.2575,63.404,63.2421,63.3962,39414.0
2016-08-22 10:50:00,82.25,82.32,82.22,82.22,66430.0,63.3962,63.4502,63.3731,63.3731,66430.0
2016-08-22 10:55:00,82.21,82.29,82.19,82.26,49946.0,63.3654,63.4271,63.35,63.404,49946.0
2016-08-22 11:00:00,82.26,82.4,82.23,82.39,54431.0,63.404,63.5119,63.3808,63.5042,54431.0
2016-08-22 11:05:00,82.4,82.42,82.3,82.34,64249.0,63.5119,63.5273,63.4348,63.4656,64249.0
2016-08-22 11:10:00,82.35,82.37,82.24,82.25,53381.0,63.4733,63.4887,63.3885,63.3962,53381.0
2016-08-22 11:15:00,82.25,82.25,82.09,82.13,114877.0,63.3962,63.3962,63.2729,63.3038,114877.0
2016-08-22 11:20:00,82.13,82.18,82.1,82.14,99924.0,63.3038,63.3423,63.2806,63.3115,99924.0
2016-08-22 11:25:00,82.13,82.14,82.11,82.14,60718.0,63.3038,63.3115,63.2883,63.3115,60718.0
2016-08-22 11:30:00,82.14,82.18,82.1,82.16,66523.0,63.3115,63.3423,63.2806,63.3269,66523.0
2016-08-22 11:35:00,82.15,82.17,82.05,82.08,55119.0,63.3192,63.3346,63.2421,63.2652,55119.0
2016-08-22 11:40:00,82.08,82.08,81.97,81.98,62068.0,63.2652,63.2652,63.1804,63.1881,62068.0
2016-08-22 11:45:00,81.97,82.0,81.86,81.87,66568.0,63.1804,63.2036,63.0956,63.1033,66568.0
2016-08-22 11:50:00,81.86,81.96,81.85,81.93,32029.0,63.0956,63.1727,63.0879,63.1496,32029.0
2016-08-22 11:55:00,81.92,81.93,81.83,81.83,37480.0,63.1419,63.1496,63.0725,63.0725,37480.0
2016-08-22 12:00:00,81.84,81.91,81.82,81.83,74936.0,63.0802,63.1342,63.0648,63.0725,74936.0
2016-08-22 12:05:00,81.83,81.83,81.77,81.79,35249.0,63.0725,63.0725,63.0263,63.0417,35249.0
2016-08-22 12:10:00,81.8,81.81,81.78,81.79,24547.0,63.0494,63.0571,63.034,63.0417,24547.0
2016-08-22 12:15:00,81.8,81.83,81.73,81.76,34141.0,63.0494,63.0725,62.9954,63.0186,34141.0
2016-08-22 12:20:00,81.76,81.95,81.75,81.94,57334.0,63.0186,63.165,63.0109,63.1573,57334.0
2016-08-22 12:25:00,81.95,82.08,81.9,81.91,37943.0,63.165,63.2652,63.1265,63.1342,37943.0
2016-08-22 12:30:00,81.91,81.98,81.91,81.94,16112.0,63.1342,63.1881,63.1342,63.1573,16112.0
2016-08-22 12:35:00,81.92,82.04,81.92,82.02,17244.0,63.1419,63.2344,63.1419,63.219,17244.0
2016-08-22 12:40:00,82.01,82.02,81.91,81.92,19477.0,63.2113,63.219,63.1342,63.1419,19477.0
2016-08-22 12:45:00,81.91,81.96,81.9,81.93,26546.0,63.1342,63.1727,63.1265,63.1496,26546.0
2016-08-22 12:50:00,81.92,81.94,81.9,81.94,19718.0,63.1419,63.1573,63.1265,63.1573,19718.0
2016-08-22 12:55:00,81.93,81.97,81.91,81.94,24168.0,63.1496,63.1804,63.1342,63.1573,24168.0
2016-08-22 13:00:00,81.93,81.95,81.88,81.89,30562.0,63.1496,63.165,63.1111,63.1188,30562.0
2016-08-22 13:05:00,81.88,81.89,81.8,81.85,28645.0,63.1111,63.1188,63.0494,63.0879,28645.0
2016-08-22 13:10:00,81.83,81.89,81.82,81.89,28015.0,63.0725,63.1188,63.0648,63.1188,28015.0
2016-08-22 13:15:00,81.89,81.9,81.81,81.81,26887.0,63.1188,63.1265,63.0571,63.0571,26887.0
2016-08-22 13:20:00,81.82,81.83,81.65,81.65,40275.0,63.0648,63.0725,62.9338,62.9338,40275.0
2016-08-22 13:25:00,81.64,81.66,81.61,81.64,64914.0,62.9261,62.9415,62.9029,62.9261,64914.0
2016-08-22 13:30:00,81.64,81.73,81.63,81.73,38297.0,62.9261,62.9954,62.9184,62.9954,38297.0
2016-08-22 13:35:00,81.74,81.76,81.71,81.74,27438.0,63.0031,63.0186,62.98,63.0031,27438.0
2016-08-22 13:40:00,81.75,81.82,81.75,81.77,33667.0,63.0109,63.0648,63.0109,63.0263,33667.0
2016-08-22 13:45:00,81.77,81.82,81.76,81.78,29398.0,63.0263,63.0648,63.0186,63.034,29398.0
2016-08-22 13:50:00,81.79,81.82,81.74,81.76,34698.0,63.0417,63.0648,63.0031,63.0186,34698.0
2016-08-22 13:55:00,81.76,81.83,81.75,81.82,22609.0,63.0186,63.0725,63.0109,63.0648,22609.0
2016-08-22 14:00:00,81.83,81.9,81.81,81.89,25844.0,63.0725,63.1265,63.0571,63.1188,25844.0
2016-08-22 14:05:00,81.89,81.9,81.82,81.82,25472.0,63.1188,63.1265,63.0648,63.0648,25472.0
2016-08-22 14:10:00,81.83,81.86,81.79,81.86,29798.0,63.0725,63.0956,63.0417,63.0956,29798.0
2016-08-22 14:15:00,81.86,81.88,81.81,81.82,18221.0,63.0956,63.1111,63.0571,63.0648,18221.0
2016-08-22 14:20:00,81.82,81.83,81.75,81.78,38650.0,63.0648,63.0725,63.0109,63.034,38650.0
2016-08-22 14:25:00,81.77,81.79,81.72,81.72,66689.0,63.0263,63.0417,62.9877,62.9877,66689.0
2016-08-22 14:30:00,81.72,81.76,81.7,81.74,19747.0,62.9877,63.0186,62.9723,63.0031,19747.0
2016-08-22 14:35:00,81.74,81.78,81.72,81.76,18629.0,63.0031,63.034,62.9877,63.0186,18629.0
2016-08-22 14:40:00,81.77,81.82,81.77,81.81,13786.0,63.0263,63.0648,63.0263,63.0571,13786.0
2016-08-22 14:45:00,81.81,81.84,81.8,81.83,28281.0,63.0571,63.0802,63.0494,63.0725,28281.0
2016-08-22 14:50:00,81.83,81.86,81.82,81.82,15049.0,63.0725,63.0956,63.0648,63.0648,15049.0
2016-08-22 14:55:00,81.82,81.86,81.81,81.81,12744.0,63.0648,63.0956,63.0571,63.0571,12744.0
2016-08-22 15:00:00,81.81,81.86,81.8,81.84,34041.0,63.0571,63.0956,63.0494,63.0802,34041.0
2016-08-22 15:05:00,81.85,81.95,81.84,81.94,33761.0,63.0879,63.165,63.0802,63.1573,33761.0
2016-08-22 15:10:00,81.94,82.0,81.91,81.98,31521.0,63.1573,63.2036,63.1342,63.1881,31521.0
2016-08-22 15:15:00,81.97,81.99,81.96,81.97,28161.0,63.1804,63.1958,63.1727,63.1804,28161.0
2016-08-22 15:20:00,81.97,82.0,81.95,82.0,40150.0,63.1804,63.2036,63.165,63.2036,40150.0
2016-08-22 15:25:00,82.0,82.04,81.98,82.03,56137.0,63.2036,63.2344,63.1881,63.2267,56137.0
2016-08-22 15:30:00,82.03,82.05,82.01,82.05,46635.0,63.2267,63.2421,63.2113,63.2421,46635.0
2016-08-22 15:35:00,82.05,82.05,81.99,82.0,77751.0,63.2421,63.2421,63.1958,63.2036,77751.0
2016-08-22 15:40:00,82.0,82.07,82.0,82.03,62439.0,63.2036,63.2575,63.2036,63.2267,62439.0
2016-08-22 15:45:00,82.03,82.1,82.01,82.07,88794.0,63.2267,63.2806,63.2113,63.2575,88794.0
2016-08-22 15:50:00,82.06,82.08,82.02,82.08,98524.0,63.2498,63.2652,63.219,63.2652,98524.0
2016-08-22 15:55:00,82.08,82.11,82.05,82.07,229652.0,63.2652,63.2883,63.2421,63.2575,229652.0
2016-08-23 09:30:00,82.17,82.36,81.54,82.06,129088.0,63.3346,63.481,62.849,63.2498,129088.0
2016-08-23 09:35:00,82.09,82.11,81.81,81.83,85784.0,63.2729,63.2883,63.0571,63.0725,85784.0
2016-08-23 09:40:00,81.84,82.0,81.8,81.93,93814.0,63.0802,63.2036,63.0494,63.1496,93814.0
2016-08-23 09:45:00,81.94,82.0,81.91,81.91,47943.0,63.1573,63.2036,63.1342,63.1342,47943.0
2016-08-23 09:50:00,81.92,82.08,81.92,82.0,64772.0,63.1419,63.2652,63.1419,63.2036,64772.0
2016-08-23 09:55:00,81.97,81.99,81.8,81.8,26313.0,63.1804,63.1958,63.0494,63.0494,26313.0
2016-08-23 10:00:00,81.81,81.86,81.75,81.76,52961.0,63.0571,63.0956,63.0109,63.0186,52961.0
2016-08-23 10:05:00,81.76,81.91,81.76,81.88,43482.0,63.0186,63.1342,63.0186,63.1111,43482.0
2016-08-23 10:10:00,81.88,81.96,81.85,81.9,51436.0,63.1111,63.1727,63.0879,63.1265,51436.0
2016-08-23 10:15:00,81.9,81.93,81.81,81.81,40314.0,63.1265,63.1496,63.0571,63.0571,40314.0
2016-08-23 10:20:00,81.82,81.88,81.76,81.77,34227.0,63.0648,63.1111,63.0186,63.0263,34227.0
2016-08-23 10:25:00,81.78,81.91,81.77,81.88,44084.0,63.034,63.1342,63.0263,63.1111,44084.0
2016-08-23 10:30:00,81.88,81.9,81.82,81.86,62167.0,63.1111,63.1265,63.0648,63.0956,62167.0
2016-08-23 10:35:00,81.85,81.92,81.84,81.9,34673.0,63.0879,63.1419,63.0802,63.1265,34673.0
2016-08-23 10:40:00,81.89,82.01,81.89,81.96,38255.0,63.1188,63.2113,63.1188,63.1727,38255.0
2016-08-23 10:45:00,81.97,82.4,81.97,82.36,48948.0,63.1804,63.5119,63.1804,63.481,48948.0
2016-08-23 10:50:00,82.37,82.37,82.15,82.25,35079.0,63.4887,63.4887,63.3192,63.3962,35079.0
2016-08-23 10:55:00,82.27,82.37,82.24,82.36,31712.0,63.4117,63.4887,63.3885,63.481,31712.0
2016-08-23 11:00:00,82.37,82.38,82.25,82.28,94539.0,63.4887,63.4964,63.3962,63.4194,94539.0
2016-08-23 11:05:00,82.29,82.34,82.16,82.19,63097.0,63.4271,63.4656,63.3269,63.35,63097.0
2016-08-23 11:10:00,82.21,82.32,82.16,82.29,36530.0,63.3654,63.4502,63.3269,63.4271,36530.0
2016-08-23 11:15:00,82.29,82.31,82.2,82.24,91003.0,63.4271,63.4425,63.3577,63.3885,91003.0
2016-08-23 11:20:00,82.24,82.27,82.16,82.17,43848.0,63.3885,63.4117,63.3269,63.3346,43848.0
2016-08-23 11:25:00,82.17,82.17,82.09,82.09,92818.0,63.3346,63.3346,63.2729,63.2729,92818.0
2016-08-23 11:30:00,82.1,82.14,82.06,82.13,53118.0,63.2806,63.3115,63.2498,63.3038,53118.0
2016-08-23 11:35:00,82.13,82.13,81.99,82.02,80153.0,63.3038,63.3038,63.1958,63.219,80153.0
2016-08-23 11:40:00,82.01,82.02,81.97,81.98,21230.0,63.2113,63.219,63.1804,63.1881,21230.0
2016-08-23 11:45:00,81.97,82.01,81.91,81.92,58407.0,63.1804,63.2113,63.1342,63.1419,58407.0
2016-08-23 11:50:00,81.93,82.01,81.89,81.91,96112.0,63.1496,63.2113,63.1188,63.1342,96112.0
2016-08-23 11:55:00,81.89,81.92,81.83,81.83,33806.0,63.1188,63.1419,63.0725,63.0725,33806.0
2016-08-23 12:00:00,81.83,81.92,81.8,81.85,32832.0,63.0725,63.1419,63.0494,63.0879,32832.0
2016-08-23 12:05:00,81.84,81.9,81.72,81.73,55028.0,63.0802,63.1265,62.9877,62.9954,55028.0
2016-08-23 12:10:00,81.74,81.84,81.69,81.82,68402.0,63.0031,63.0802,62.9646,63.0648,68402.0
2016-08-23 12:15:00,81.84,81.88,81.8,81.87,34025.0,63.0802,63.1111,63.0494,63.1033,34025.0
2016-08-23 12:20:00,81.87,81.91,81.84,81.88,36857.0,63.1033,63.1342,63.0802,63.1111,36857.0
2016-08-23 12:25:00,81.88,81.92,81.84,81.85,28824.0,63.1111,63.1419,63.0802,63.0879,28824.0
2016-08-23 12:30:00,81.84,81.86,81.8,81.83,19322.0,63.0802,63.0956,63.0494,63.0725,19322.0
2016-08-23 12:35:00,81.84,81.9,81.83,81.84,24061.0,63.0802,63.1265,63.0725,63.0802,24061.0
2016-08-23 12:40:00,81.84,81.85,81.81,81.84,32148.0,63.0802,63.0879,63.0571,63.0802,32148.0
2016-08-23 12:45:00,81.85,81.92,81.84,81.89,60767.0,63.0879,63.1419,63.0802,63.1188,60767.0
2016-08-23 12:50:00,81.9,81.93,81.87,81.89,34308.0,63.1265,63.1496,63.1033,63.1188,34308.0
2016-08-23 12:55:00,81.89,81.97,81.88,81.97,34324.0,63.1188,63.1804,63.1111,63.1804,34324.0
2016-08-23 13:00:00,81.96,82.01,81.95,82.0,56506.0,63.1727,63.2113,63.165,63.2036,56506.0
2016-08-23 13:05:00,82.0,82.0,81.91,81.95,28529.0,63.2036,63.2036,63.1342,63.165,28529.0
2016-08-23 13:10:00,81.95,81.99,81.94,81.99,21459.0,63.165,63.1958,63.1573,63.1958,21459.0
2016-08-23 13:15:00,82.0,82.01,81.97,82.0,26930.0,63.2036,63.2113,63.1804,63.2036,26930.0
2016-08-23 13:20:00,82.0,82.02,81.93,81.95,70344.0,63.2036,63.219,63.1496,63.165,70344.0
2016-08-23 13:25:00,81.95,82.05,81.94,82.02,60346.0,63.165,63.2421,63.1573,63.219,60346.0
2016-08-23 13:30:00,82.03,82.04,81.98,82.03,55255.0,63.2267,63.2344,63.1881,63.2267,55255.0
2016-08-23 13:35:00,82.03,82.04,81.99,82.03,71820.0,63.2267,63.2344,63.1958,63.2267,71820.0
2016-08-23 13:40:00,82.03,82.13,82.03,82.1,54532.0,63.2267,63.3038,63.2267,63.2806,54532.0
2016-08-23 13:45:00,82.11,82.13,82.06,82.12,20114.0,63.2883,63.3038,63.2498,63.296,20114.0
2016-08-23 13:50:00,82.13,82.16,82.07,82.09,57591.0,63.3038,63.3269,63.2575,63.2729,57591.0
2016-08-23 13:55:00,82.09,82.13,82.05,82.11,35873.0,63.2729,63.3038,63.2421,63.2883,35873.0
2016-08-23 14:00:00,82.11,82.11,82.01,82.04,33143.0,63.2883,63.2883,63.2113,63.2344,33143.0
2016-08-23 14:05:00,82.04,82.08,82.03,82.05,32529.0,63.2344,63.2652,63.2267,63.2421,32529.0
2016-08-23 14:10:00,82.04,82.06,82.01,82.06,37286.0,63.2344,63.2498,63.2113,63.2498,37286.0
2016-08-23 14:15:00,82.05,82.06,82.02,82.06,27889.0,63.2421,63.2498,63.219,63.2498,27889.0
2016-08-23 14:20:00,82.06,82.1,82.02,82.08,37356.0,63.2498,63.2806,63.219,63.2652,37356.0
2016-08-23 14:25:00,82.09,82.12,82.06,82.08,22843.0,63.2729,63.296,63.2498,63.2652,22843.0
2016-08-23 14:30:00,82.09,82.1,82.03,82.03,11447.0,63.2729,63.2806,63.2267,63.2267,11447.0
2016-08-23 14:35:00,82.04,82.04,81.98,81.98,21101.0,63.2344,63.2344,63.1881,63.1881,21101.0
2016-08-23 14:40:00,81.98,81.99,81.86,81.88,56168.0,63.1881,63.1958,63.0956,63.1111,56168.0
2016-08-23 14:45:00,81.87,81.89,81.85,81.85,30744.0,63.1033,63.1188,63.0879,63.0879,30744.0
2016-08-23 14:50:00,81.84,81.87,81.81,81.85,31899.0,63.0802,63.1033,63.0571,63.0879,31899.0
2016-08-23 14:55:00,81.86,81.93,81.85,81.92,26151.0,63.0956,63.1496,63.0879,63.1419,26151.0
2016-08-23 15:00:00,81.91,81.98,81.91,81.97,17746.0,63.1342,63.1881,63.1342,63.1804,17746.0
2016-08-23 15:05:00,81.96,81.96,81.87,81.88,23019.0,63.1727,63.1727,63.1033,63.1111,23019.0
2016-08-23 15:10:00,81.88,81.92,81.86,81.92,23778.0,63.1111,63.1419,63.0956,63.1419,23778.0
2016-08-23 15:15:00,81.92,81.92,81.84,81.87,53987.0,63.1419,63.1419,63.0802,63.1033,53987.0
2016-08-23 15:20:00,81.87,81.9,81.86,81.88,20814.0,63.1033,63.1265,63.0956,63.1111,20814.0
2016-08-23 15:25:00,81.88,81.89,81.85,81.86,26201.0,63.1111,63.1188,63.0879,63.0956,26201.0
2016-08-23 15:30:00,81.86,81.87,81.84,81.86,51087.0,63.0956,63.1033,63.0802,63.0956,51087.0
2016-08-23 15:35:00,81.86,81.88,81.8,81.81,40200.0,63.0956,63.1111,63.0494,63.0571,40200.0
2016-08-23 15:40:00,81.8,81.82,81.78,81.78,37679.0,63.0494,63.0648,63.034,63.034,37679.0
2016-08-23 15:45:00,81.79,81.8,81.74,81.75,44273.0,63.0417,63.0494,63.0031,63.0109,44273.0
2016-08-23 15:50:00,81.75,81.79,81.74,81.74,62262.0,63.0109,63.0417,63.0031,63.0031,62262.0
2016-08-23 15:55:00,81.75,81.77,81.71,81.75,235664.0,63.0109,63.0263,62.98,63.0109,235664.0
2016-08-24 09:30:00,81.48,81.63,81.26,81.52,201523.0,62.8027,62.9184,62.6332,62.8336,201523.0
2016-08-24 09:35:00,81.5,81.81,81.5,81.75,36830.0,62.8182,63.0571,62.8182,63.0109,36830.0
2016-08-24 09:40:00,81.75,81.82,81.5,81.54,33197.0,63.0109,63.0648,62.8182,62.849,33197.0
2016-08-24 09:45:00,81.55,81.58,81.44,81.53,45302.0,62.8567,62.8798,62.7719,62.8413,45302.0
2016-08-24 09:50:00,81.55,81.65,81.49,81.65,22715.0,62.8567,62.9338,62.8105,62.9338,22715.0
2016-08-24 09:55:00,81.66,81.66,81.53,81.55,23205.0,62.9415,62.9415,62.8413,62.8567,23205.0
2016-08-24 10:00:00,81.54,81.74,81.51,81.73,39584.0,62.849,63.0031,62.8259,62.9954,39584.0
2016-08-24 10:05:00,81.73,81.75,81.6,81.66,46015.0,62.9954,63.0109,62.8952,62.9415,46015.0
2016-08-24 10:10:00,81.65,81.66,81.5,81.54,62158.0,62.9338,62.9415,62.8182,62.849,62158.0
2016-08-24 10:15:00,81.53,81.56,81.43,81.46,50103.0,62.8413,62.8644,62.7642,62.7873,50103.0
2016-08-24 10:20:00,81.45,81.52,81.41,81.49,40426.0,62.7796,62.8336,62.7488,62.8105,40426.0
2016-08-24 10:25:00,81.49,81.64,81.49,81.61,29978.0,62.8105,62.9261,62.8105,62.9029,29978.0
2016-08-24 10:30:00,81.6,81.6,81.39,81.48,65712.0,62.8952,62.8952,62.7334,62.8027,65712.0
2016-08-24 10:35:00,81.49,81.52,81.39,81.42,37209.0,62.8105,62.8336,62.7334,62.7565,37209.0
2016-08-24 10:40:00,81.39,81.5,81.39,81.47,31936.0,62.7334,62.8182,62.7334,62.795,31936.0
2016-08-24 10:45:00,81.47,81.47,81.36,81.46,58597.0,62.795,62.795,62.7103,62.7873,58597.0
2016-08-24 10:50:00,81.46,81.46,81.36,81.42,46170.0,62.7873,62.7873,62.7103,62.7565,46170.0
2016-08-24 10:55:00,81.43,81.43,81.37,81.4,40208.0,62.7642,62.7642,62.718,62.7411,40208.0
2016-08-24 11:00:00,81.39,81.44,81.36,81.41,48202.0,62.7334,62.7719,62.7103,62.7488,48202.0
2016-08-24 11:05:00,81.4,81.53,81.39,81.49,85050.0,62.7411,62.8413,62.7334,62.8105,85050.0
2016-08-24 11:10:00,81.48,81.59,81.46,81.54,36561.0,62.8027,62.8875,62.7873,62.849,36561.0
2016-08-24 11:15:00,81.53,81.54,81.45,81.5,48269.0,62.8413,62.849,62.7796,62.8182,48269.0
2016-08-24 11:20:00,81.49,81.5,81.31,81.34,44397.0,62.8105,62.8182,62.6717,62.6948,44397.0
2016-08-24 11:25:00,81.35,81.35,81.26,81.33,44016.0,62.7025,62.7025,62.6332,62.6871,44016.0
2016-08-24 11:30:00,81.33,81.37,81.3,81.35,41590.0,62.6871,62.718,62.664,62.7025,41590.0
2016-08-24 11:35:00,81.35,81.42,81.32,81.4,17776.0,62.7025,62.7565,62.6794,62.7411,17776.0
2016-08-24 11:40:00,81.41,81.44,81.32,81.33,28896.0,62.7488,62.7719,62.6794,62.6871,28896.0
2016-08-24 11:45:00,81.33,81.38,81.27,81.37,20397.0,62.6871,62.7257,62.6409,62.718,20397.0
2016-08-24 11:50:00,81.36,81.37,81.32,81.37,26285.0,62.7103,62.718,62.6794,62.718,26285.0
2016-08-24 11:55:00,81.37,81.44,81.37,81.4,36455.0,62.718,62.7719,62.718,62.7411,36455.0
2016-08-24 12:00:00,81.41,81.47,81.39,81.43,56211.0,62.7488,62.795,62.7334,62.7642,56211.0
2016-08-24 12:05:00,81.42,81.49,81.39,81.49,52414.0,62.7565,62.8105,62.7334,62.8105,52414.0
2016-08-24 12:10:00,81.49,81.51,81.43,81.45,95960.0,62.8105,62.8259,62.7642,62.7796,95960.0
2016-08-24 12:15:00,81.45,81.49,81.44,81.45,25546.0,62.7796,62.8105,62.7719,62.7796,25546.0
2016-08-24 12:20:00,81.45,81.47,81.4,81.41,22627.0,62.7796,62.795,62.7411,62.7488,22627.0
2016-08-24 12:25:00,81.4,81.49,81.38,81.45,17424.0,62.7411,62.8105,62.7257,62.7796,17424.0
2016-08-24 12:30:00,81.46,81.54,81.45,81.52,21238.0,62.7873,62.849,62.7796,62.8336,21238.0
2016-08-24 12:35:00,81.52,81.59,81.51,81.56,24794.0,62.8336,62.8875,62.8259,62.8644,24794.0
2016-08-24 12:40:00,81.56,81.59,81.52,81.54,17469.0,62.8644,62.8875,62.8336,62.849,17469.0
2016-08-24 12:45:00,81.55,81.62,81.54,81.6,12400.0,62.8567,62.9107,62.849,62.8952,12400.0
2016-08-24 12:50:00,81.61,81.7,81.61,81.68,22650.0,62.9029,62.9723,62.9029,62.9569,22650.0
2016-08-24 12:55:00,81.69,81.72,81.68,81.7,22446.0,62.9646,62.9877,62.9569,62.9723,22446.0
2016-08-24 13:00:00,81.7,81.71,81.66,81.69,24420.0,62.9723,62.98,62.9415,62.9646,24420.0
2016-08-24 13:05:00,81.69,81.7,81.65,81.69,15349.0,62.9646,62.9723,62.9338,62.9646,15349.0
2016-08-24 13:10:00,81.68,81.69,81.62,81.62,16618.0,62.9569,62.9646,62.9107,62.9107,16618.0
2016-08-24 13:15:00,81.62,81.66,81.62,81.64,27027.0,62.9107,62.9415,62.9107,62.9261,27027.0
2016-08-24 13:20:00,81.63,81.64,81.59,81.59,14208.0,62.9184,62.9261,62.8875,62.8875,14208.0
2016-08-24 13:25:00,81.59,81.61,81.57,81.58,19719.0,62.8875,62.9029,62.8721,62.8798,19719.0
2016-08-24 13:30:00,81.59,81.6,81.56,81.57,30744.0,62.8875,62.8952,62.8644,62.8721,30744.0
2016-08-24 13:35:00,81.56,81.59,81.53,81.56,18799.0,62.8644,62.8875,62.8413,62.8644,18799.0
2016-08-24 13:40:00,81.57,81.65,81.56,81.65,32128.0,62.8721,62.9338,62.8644,62.9338,32128.0
2016-08-24 13:45:00,81.65,81.68,81.61,81.61,25618.0,62.9338,62.9569,62.9029,62.9029,25618.0
2016-08-24 13:50:00,81.61,81.62,81.58,81.59,23879.0,62.9029,62.9107,62.8798,62.8875,23879.0
2016-08-24 13:55:00,81.59,81.63,81.55,81.61,23982.0,62.8875,62.9184,62.8567,62.9029,23982.0
2016-08-24 14:00:00,81.6,81.61,81.5,81.52,21885.0,62.8952,62.9029,62.8182,62.8336,21885.0
2016-08-24 14:05:00,81.52,81.52,81.47,81.48,36021.0,62.8336,62.8336,62.795,62.8027,36021.0
2016-08-24 14:10:00,81.48,81.53,81.46,81.52,36468.0,62.8027,62.8413,62.7873,62.8336,36468.0
2016-08-24 14:15:00,81.51,81.54,81.49,81.53,34193.0,62.8259,62.849,62.8105,62.8413,34193.0
2016-08-24 14:20:00,81.53,81.54,81.39,81.39,34449.0,62.8413,62.849,62.7334,62.7334,34449.0
2016-08-24 14:25:00,81.39,81.49,81.38,81.45,57150.0,62.7334,62.8105,62.7257,62.7796,57150.0
2016-08-24 14:30:00,81.45,81.45,81.4,81.45,27837.0,62.7796,62.7796,62.7411,62.7796,27837.0
2016-08-24 14:35:00,81.44,81.52,81.43,81.52,35733.0,62.7719,62.8336,62.7642,62.8336,35733.0
2016-08-24 14:40:00,81.52,81.52,81.47,81.49,25447.0,62.8336,62.8336,62.795,62.8105,25447.0
2016-08-24 14:45:00,81.48,81.49,81.42,81.43,30092.0,62.8027,62.8105,62.7565,62.7642,30092.0
2016-08-24 14:50:00,81.43,81.52,81.43,81.47,31539.0,62.7642,62.8336,62.7642,62.795,31539.0
2016-08-24 14:55:00,81.47,81.49,81.43,81.45,25836.0,62.795,62.8105,62.7642,62.7796,25836.0
2016-08-24 15:00:00,81.44,81.46,81.4,81.43,50122.0,62.7719,62.7873,62.7411,62.7642,50122.0
2016-08-24 15:05:00,81.43,81.44,81.3,81.32,52696.0,62.7642,62.7719,62.664,62.6794,52696.0
2016-08-24 15:10:00,81.33,81.36,81.3,81.31,42463.0,62.6871,62.7103,62.664,62.6717,42463.0
2016-08-24 15:15:00,81.31,81.35,81.29,81.29,53533.0,62.6717,62.7025,62.6563,62.6563,53533.0
2016-08-24 15:20:00,81.28,81.3,81.25,81.26,45549.0,62.6486,62.664,62.6255,62.6332,45549.0
2016-08-24 15:25:00,81.25,81.31,81.22,81.29,53972.0,62.6255,62.6717,62.6023,62.6563,53972.0
2016-08-24 15:30:00,81.29,81.35,81.27,81.35,59738.0,62.6563,62.7025,62.6409,62.7025,59738.0
2016-08-24 15:35:00,81.34,81.35,81.18,81.2,87068.0,62.6948,62.7025,62.5715,62.5869,87068.0
2016-08-24 15:40:00,81.2,81.21,81.11,81.15,103962.0,62.5869,62.5946,62.5176,62.5484,103962.0
2016-08-24 15:45:00,81.15,81.23,81.1,81.21,126158.0,62.5484,62.6101,62.5099,62.5946,126158.0
2016-08-24 15:50:00,81.2,81.29,81.18,81.27,139820.0,62.5869,62.6563,62.5715,62.6409,139820.0
2016-08-24 15:55:00,81.28,81.37,81.25,81.35,248835.0,62.6486,62.718,62.6255,62.7025,248835.0
2016-08-25 09:30:00,81.39,81.48,81.03,81.04,71607.0,62.7334,62.8027,62.4559,62.4636,71607.0
2016-08-25 09:35:00,81.03,81.35,81.03,81.28,31782.0,62.4559,62.7025,62.4559,62.6486,31782.0
2016-08-25 09:40:00,81.26,81.38,81.23,81.37,44268.0,62.6332,62.7257,62.6101,62.718,44268.0
2016-08-25 09:45:00,81.37,81.5,81.36,81.47,31972.0,62.718,62.8182,62.7103,62.795,31972.0
2016-08-25 09:50:00,81.45,81.45,81.23,81.28,36911.0,62.7796,62.7796,62.6101,62.6486,36911.0
2016-08-25 09:55:00,81.28,81.49,81.24,81.42,38515.0,62.6486,62.8105,62.6178,62.7565,38515.0
2016-08-25 10:00:00,81.42,81.73,81.38,81.73,67738.0,62.7565,62.9954,62.7257,62.9954,67738.0
2016-08-25 10:05:00,81.71,81.71,81.46,81.48,45907.0,62.98,62.98,62.7873,62.8027,45907.0
2016-08-25 10:10:00,81.49,81.55,81.44,81.47,41722.0,62.8105,62.8567,62.7719,62.795,41722.0
2016-08-25 10:15:00,81.47,81.48,81.29,81.36,36775.0,62.795,62.8027,62.6563,62.7103,36775.0
2016-08-25 10:20:00,81.36,81.39,81.25,81.31,44324.0,62.7103,62.7334,62.6255,62.6717,44324.0
2016-08-25 10:25:00,81.32,81.46,81.31,81.35,23499.0,62.6794,62.7873,62.6717,62.7025,23499.0
2016-08-25 10:30:00,81.36,81.38,81.24,81.27,24744.0,62.7103,62.7257,62.6178,62.6409,24744.0
2016-08-25 10:35:00,81.27,81.29,81.15,81.22,39015.0,62.6409,62.6563,62.5484,62.6023,39015.0
2016-08-25 10:40:00,81.2,81.29,81.19,81.29,34043.0,62.5869,62.6563,62.5792,62.6563,34043.0
2016-08-25 10:45:00,81.29,81.29,81.14,81.17,36682.0,62.6563,62.6563,62.5407,62.5638,36682.0
2016-08-25 10:50:00,81.18,81.2,81.08,81.09,60911.0,62.5715,62.5869,62.4944,62.5021,60911.0
2016-08-25 10:55:00,81.09,81.21,81.05,81.18,38856.0,62.5021,62.5946,62.4713,62.5715,38856.0
2016-08-25 11:00:00,81.2,81.37,81.18,81.36,74625.0,62.5869,62.718,62.5715,62.7103,74625.0
2016-08-25 11:05:00,81.36,81.43,81.31,81.43,24814.0,62.7103,62.7642,62.6717,62.7642,24814.0
2016-08-25 11:10:00,81.43,81.45,81.38,81.41,13843.0,62.7642,62.7796,62.7257,62.7488,13843.0
2016-08-25 11:15:00,81.41,81.46,81.4,81.46,22459.0,62.7488,62.7873,62.7411,62.7873,22459.0
2016-08-25 11:20:00,81.46,81.51,81.39,81.4,29518.0,62.7873,62.8259,62.7334,62.7411,29518.0
2016-08-25 11:25:00,81.39,81.41,81.27,81.35,33613.0,62.7334,62.7488,62.6409,62.7025,33613.0
2016-08-25 11:30:00,81.36,81.37,81.28,81.33,38183.0,62.7103,62.718,62.6486,62.6871,38183.0
2016-08-25 11:35:00,81.34,81.38,81.33,81.33,18161.0,62.6948,62.7257,62.6871,62.6871,18161.0
2016-08-25 11:40:00,81.33,81.33,81.23,81.27,42576.0,62.6871,62.6871,62.6101,62.6409,42576.0
2016-08-25 11:45:00,81.28,81.3,81.22,81.23,46923.0,62.6486,62.664,62.6023,62.6101,46923.0
2016-08-25 11:50:00,81.22,81.27,81.2,81.27,25367.0,62.6023,62.6409,62.5869,62.6409,25367.0
2016-08-25 11:55:00,81.28,81.28,81.2,81.26,24281.0,62.6486,62.6486,62.5869,62.6332,24281.0
2016-08-25 12:00:00,81.26,81.27,81.22,81.25,45913.0,62.6332,62.6409,62.6023,62.6255,45913.0
2016-08-25 12:05:00,81.24,81.25,81.16,81.2,51248.0,62.6178,62.6255,62.5561,62.5869,51248.0
2016-08-25 12:10:00,81.2,81.23,81.17,81.21,25029.0,62.5869,62.6101,62.5638,62.5946,25029.0
2016-08-25 12:15:00,81.2,81.25,81.18,81.23,65408.0,62.5869,62.6255,62.5715,62.6101,65408.0
2016-08-25 12:20:00,81.23,81.32,81.21,81.32,60885.0,62.6101,62.6794,62.5946,62.6794,60885.0
2016-08-25 12:25:00,81.32,81.35,81.27,81.3,86310.0,62.6794,62.7025,62.6409,62.664,86310.0
2016-08-25 12:30:00,81.3,81.39,81.29,81.38,24660.0,62.664,62.7334,62.6563,62.7257,24660.0
2016-08-25 12:35:00,81.38,81.45,81.37,81.44,14375.0,62.7257,62.7796,62.718,62.7719,14375.0
2016-08-25 12:40:00,81.45,81.46,81.35,81.36,25141.0,62.7796,62.7873,62.7025,62.7103,25141.0
2016-08-25 12:45:00,81.35,81.43,81.35,81.41,13247.0,62.7025,62.7642,62.7025,62.7488,13247.0
2016-08-25 12:50:00,81.41,81.42,81.34,81.39,10755.0,62.7488,62.7565,62.6948,62.7334,10755.0
2016-08-25 12:55:00,81.39,81.43,81.38,81.42,17604.0,62.7334,62.7642,62.7257,62.7565,17604.0
2016-08-25 13:00:00,81.43,81.45,81.35,81.38,21129.0,62.7642,62.7796,62.7025,62.7257,21129.0
2016-08-25 13:05:00,81.39,81.4,81.35,81.36,10880.0,62.7334,62.7411,62.7025,62.7103,10880.0
2016-08-25 13:10:00,81.37,81.39,81.33,81.34,11950.0,62.718,62.7334,62.6871,62.6948,11950.0
2016-08-25 13:15:00,81.34,81.41,81.34,81.4,14218.0,62.6948,62.7488,62.6948,62.7411,14218.0
2016-08-25 13:20:00,81.41,81.42,81.34,81.35,19186.0,62.7488,62.7565,62.6948,62.7025,19186.0
2016-08-25 13:25:00,81.35,81.37,81.32,81.35,21999.0,62.7025,62.718,62.6794,62.7025,21999.0
2016-08-25 13:30:00,81.36,81.37,81.27,81.28,28876.0,62.7103,62.718,62.6409,62.6486,28876.0
2016-08-25 13:35:00,81.26,81.27,81.07,81.1,43088.0,62.6332,62.6409,62.4867,62.5099,43088.0
2016-08-25 13:40:00,81.1,81.11,81.06,81.11,25811.0,62.5099,62.5176,62.479,62.5176,25811.0
2016-08-25 13:45:00,81.11,81.19,81.11,81.15,26573.0,62.5176,62.5792,62.5176,62.5484,26573.0
2016-08-25 13:50:00,81.15,81.16,81.12,81.13,19908.0,62.5484,62.5561,62.5253,62.533,19908.0
2016-08-25 13:55:00,81.14,81.24,81.13,81.22,47775.0,62.5407,62.6178,62.533,62.6023,47775.0
2016-08-25 14:00:00,81.23,81.23,81.16,81.19,37404.0,62.6101,62.6101,62.5561,62.5792,37404.0
2016-08-25 14:05:00,81.2,81.23,81.1,81.12,29701.0,62.5869,62.6101,62.5099,62.5253,29701.0
2016-08-25 14:10:00,81.14,81.18,81.12,81.16,17873.0,62.5407,62.5715,62.5253,62.5561,17873.0
2016-08-25 14:15:00,81.16,81.21,81.13,81.17,24549.0,62.5561,62.5946,62.533,62.5638,24549.0
2016-08-25 14:20:00,81.16,81.18,81.1,81.18,30276.0,62.5561,62.5715,62.5099,62.5715,30276.0
2016-08-25 14:25:00,81.19,81.24,81.18,81.2,57536.0,62.5792,62.6178,62.5715,62.5869,57536.0
2016-08-25 14:30:00,81.2,81.27,81.2,81.27,33172.0,62.5869,62.6409,62.5869,62.6409,33172.0
2016-08-25 14:35:00,81.27,81.3,81.25,81.28,18564.0,62.6409,62.664,62.6255,62.6486,18564.0
2016-08-25 14:40:00,81.29,81.33,81.23,81.24,30207.0,62.6563,62.6871,62.6101,62.6178,30207.0
2016-08-25 14:45:00,81.23,81.26,81.2,81.26,27212.0,62.6101,62.6332,62.5869,62.6332,27212.0
2016-08-25 14:50:00,81.26,81.27,81.22,81.23,27590.0,62.6332,62.6409,62.6023,62.6101,27590.0
2016-08-25 14:55:00,81.24,81.25,81.19,81.24,28330.0,62.6178,62.6255,62.5792,62.6178,28330.0
2016-08-25 15:00:00,81.24,81.26,81.17,81.18,22679.0,62.6178,62.6332,62.5638,62.5715,22679.0
2016-08-25 15:05:00,81.18,81.22,81.16,81.21,58340.0,62.5715,62.6023,62.5561,62.5946,58340.0
2016-08-25 15:10:00,81.22,81.27,81.21,81.25,26870.0,62.6023,62.6409,62.5946,62.6255,26870.0
2016-08-25 15:15:00,81.26,81.26,81.16,81.19,50810.0,62.6332,62.6332,62.5561,62.5792,50810.0
2016-08-25 15:20:00,81.19,81.31,81.18,81.31,36494.0,62.5792,62.6717,62.5715,62.6717,36494.0
2016-08-25 15:25:00,81.31,81.35,81.28,81.33,48339.0,62.6717,62.7025,62.6486,62.6871,48339.0
2016-08-25 15:30:00,81.32,81.32,81.27,81.3,23006.0,62.6794,62.6794,62.6409,62.664,23006.0
2016-08-25 15:35:00,81.29,81.33,81.27,81.31,41243.0,62.6563,62.6871,62.6409,62.6717,41243.0
2016-08-25 15:40:00,81.31,81.32,81.25,81.26,48336.0,62.6717,62.6794,62.6255,62.6332,48336.0
2016-08-25 15:45:00,81.26,81.33,81.25,81.31,33191.0,62.6332,62.6871,62.6255,62.6717,33191.0
2016-08-25 15:50:00,81.31,81.32,81.23,81.27,65204.0,62.6717,62.6794,62.6101,62.6409,65204.0
2016-08-25 15:55:00,81.27,81.36,81.21,81.36,267629.0,62.6409,62.7103,62.5946,62.7103,267629.0
2016-08-26 09:30:00,81.31,81.48,81.18,81.39,70156.0,62.6717,62.8027,62.5715,62.7334,70156.0
2016-08-26 09:35:00,81.4,81.66,81.4,81.5,62185.0,62.7411,62.9415,62.7411,62.8182,62185.0
2016-08-26 09:40:00,81.5,81.63,81.48,81.61,28368.0,62.8182,62.9184,62.8027,62.9029,28368.0
2016-08-26 09:45:00,81.61,81.69,81.52,81.53,47849.0,62.9029,62.9646,62.8336,62.8413,47849.0
2016-08-26 09:50:00,81.54,81.56,81.44,81.56,52879.0,62.849,62.8644,62.7719,62.8644,52879.0
2016-08-26 09:55:00,81.55,81.55,81.44,81.48,14120.0,62.8567,62.8567,62.7719,62.8027,14120.0
2016-08-26 10:00:00,81.44,81.47,81.02,81.35,78955.0,62.7719,62.795,62.4482,62.7025,78955.0
2016-08-26 10:05:00,81.38,81.52,81.27,81.46,119763.0,62.7257,62.8336,62.6409,62.7873,119763.0
2016-08-26 10:10:00,81.48,81.64,81.41,81.61,64488.0,62.8027,62.9261,62.7488,62.9029,64488.0
2016-08-26 10:15:00,81.62,81.91,81.62,81.83,48531.0,62.9107,63.1342,62.9107,63.0725,48531.0
2016-08-26 10:20:00,81.84,82.01,81.82,81.94,37493.0,63.0802,63.2113,63.0648,63.1573,37493.0
2016-08-26 10:25:00,81.93,82.03,81.81,81.87,61914.0,63.1496,63.2267,63.0571,63.1033,61914.0
2016-08-26 10:30:00,81.87,81.94,81.73,81.73,39535.0,63.1033,63.1573,62.9954,62.9954,39535.0
2016-08-26 10:35:00,81.73,81.88,81.72,81.88,19635.0,62.9954,63.1111,62.9877,63.1111,19635.0
2016-08-26 10:40:00,81.89,81.89,81.72,81.74,17465.0,63.1188,63.1188,62.9877,63.0031,17465.0
2016-08-26 10:45:00,81.74,81.76,81.6,81.64,16072.0,63.0031,63.0186,62.8952,62.9261,16072.0
2016-08-26 10:50:00,81.63,81.65,81.55,81.65,15387.0,62.9184,62.9338,62.8567,62.9338,15387.0
2016-08-26 10:55:00,81.64,81.75,81.64,81.69,21888.0,62.9261,63.0109,62.9261,62.9646,21888.0
2016-08-26 11:00:00,81.69,81.74,81.62,81.63,12567.0,62.9646,63.0031,62.9107,62.9184,12567.0
2016-08-26 11:05:00,81.66,81.79,81.63,81.77,21867.0,62.9415,63.0417,62.9184,63.0263,21867.0
2016-08-26 11:10:00,81.76,81.84,81.66,81.84,14348.0,63.0186,63.0802,62.9415,63.0802,14348.0
2016-08-26 11:15:00,81.85,81.85,81.63,81.65,24697.0,63.0879,63.0879,62.9184,62.9338,24697.0
2016-08-26 11:20:00,81.66,81.75,81.62,81.73,25627.0,62.9415,63.0109,62.9107,62.9954,25627.0
2016-08-26 11:25:00,81.74,81.76,81.65,81.67,54042.0,63.0031,63.0186,62.9338,62.9492,54042.0
2016-08-26 11:30:00,81.67,81.68,81.56,81.58,40499.0,62.9492,62.9569,62.8644,62.8798,40499.0
2016-08-26 11:35:00,81.57,81.57,81.42,81.43,82606.0,62.8721,62.8721,62.7565,62.7642,82606.0
2016-08-26 11:40:00,81.43,81.45,81.26,81.3,65414.0,62.7642,62.7796,62.6332,62.664,65414.0
2016-08-26 11:45:00,81.28,81.31,81.26,81.27,24639.0,62.6486,62.6717,62.6332,62.6409,24639.0
2016-08-26 11:50:00,81.27,81.27,80.9,81.1,109929.0,62.6409,62.6409,62.3557,62.5099,109929.0
2016-08-26 11:55:00,81.1,81.17,81.08,81.15,33396.0,62.5099,62.5638,62.4944,62.5484,33396.0
2016-08-26 12:00:00,81.15,81.15,80.98,81.02,36237.0,62.5484,62.5484,62.4174,62.4482,36237.0
2016-08-26 12:05:00,81.02,81.03,80.82,80.93,45969.0,62.4482,62.4559,62.294,62.3788,45969.0
2016-08-26 12:10:00,80.93,80.94,80.77,80.86,41887.0,62.3788,62.3865,62.2555,62.3249,41887.0
2016-08-26 12:15:00,80.86,80.92,80.82,80.91,38629.0,62.3249,62.3711,62.294,62.3634,38629.0
2016-08-26 12:20:00,80.89,80.97,80.84,80.85,36325.0,62.348,62.4097,62.3095,62.3172,36325.0
2016-08-26 12:25:00,80.84,80.88,80.73,80.76,74669.0,62.3095,62.3403,62.2247,62.2478,74669.0
2016-08-26 12:30:00,80.76,80.78,80.6,80.66,65464.0,62.2478,62.2632,62.1245,62.1707,65464.0
2016-08-26 12:35:00,80.66,80.76,80.6,80.62,72316.0,62.1707,62.2478,62.1245,62.1399,72316.0
2016-08-26 12:40:00,80.62,80.76,80.58,80.71,62445.0,62.1399,62.2478,62.1091,62.2093,62445.0
2016-08-26 12:45:00,80.71,80.8,80.7,80.8,41682.0,62.2093,62.2786,62.2015,62.2786,41682.0
2016-08-26 12:50:00,80.8,80.83,80.75,80.79,22788.0,62.2786,62.3017,62.2401,62.2709,22788.0
2016-08-26 12:55:00,80.79,80.79,80.73,80.76,21235.0,62.2709,62.2709,62.2247,62.2478,21235.0
2016-08-26 13:00:00,80.76,80.91,80.73,80.82,38746.0,62.2478,62.3634,62.2247,62.294,38746.0
2016-08-26 13:05:00,80.83,80.84,80.69,80.7,36005.0,62.3017,62.3095,62.1938,62.2015,36005.0
2016-08-26 13:10:00,80.71,80.78,80.67,80.67,22075.0,62.2093,62.2632,62.1784,62.1784,22075.0
2016-08-26 13:15:00,80.68,80.72,80.58,80.58,36605.0,62.1861,62.217,62.1091,62.1091,36605.0
2016-08-26 13:20:00,80.59,80.6,80.5,80.54,52969.0,62.1168,62.1245,62.0474,62.0782,52969.0
2016-08-26 13:25:00,80.53,80.59,80.53,80.57,35112.0,62.0705,62.1168,62.0705,62.1013,35112.0
2016-08-26 13:30:00,80.58,80.62,80.57,80.62,20253.0,62.1091,62.1399,62.1013,62.1399,20253.0
2016-08-26 13:35:00,80.61,80.64,80.58,80.63,32353.0,62.1322,62.1553,62.1091,62.1476,32353.0
2016-08-26 13:40:00,80.63,80.69,80.61,80.62,24383.0,62.1476,62.1938,62.1322,62.1399,24383.0
2016-08-26 13:45:00,80.61,80.61,80.52,80.52,18336.0,62.1322,62.1322,62.0628,62.0628,18336.0
2016-08-26 13:50:00,80.53,80.54,80.47,80.54,27128.0,62.0705,62.0782,62.0243,62.0782,27128.0
2016-08-26 13:55:00,80.54,80.58,80.49,80.57,22890.0,62.0782,62.1091,62.0397,62.1013,22890.0
2016-08-26 14:00:00,80.56,80.62,80.54,80.62,20370.0,62.0936,62.1399,62.0782,62.1399,20370.0
2016-08-26 14:05:00,80.63,80.73,80.58,80.73,34127.0,62.1476,62.2247,62.1091,62.2247,34127.0
2016-08-26 14:10:00,80.72,80.8,80.71,80.73,32538.0,62.217,62.2786,62.2093,62.2247,32538.0
2016-08-26 14:15:00,80.73,80.74,80.59,80.67,35690.0,62.2247,62.2324,62.1168,62.1784,35690.0
2016-08-26 14:20:00,80.67,80.73,80.64,80.69,21421.0,62.1784,62.2247,62.1553,62.1938,21421.0
2016-08-26 14:25:00,80.69,80.74,80.6,80.63,31455.0,62.1938,62.2324,62.1245,62.1476,31455.0
2016-08-26 14:30:00,80.64,80.66,80.57,80.65,19731.0,62.1553,62.1707,62.1013,62.163,19731.0
2016-08-26 14:35:00,80.65,80.72,80.61,80.67,31904.0,62.163,62.217,62.1322,62.1784,31904.0
2016-08-26 14:40:00,80.67,80.74,80.64,80.67,60770.0,62.1784,62.2324,62.1553,62.1784,60770.0
2016-08-26 14:45:00,80.67,80.67,80.55,80.59,20420.0,62.1784,62.1784,62.0859,62.1168,20420.0
2016-08-26 14:50:00,80.59,80.6,80.54,80.58,24515.0,62.1168,62.1245,62.0782,62.1091,24515.0
2016-08-26 14:55:00,80.59,80.67,80.59,80.64,31819.0,62.1168,62.1784,62.1168,62.1553,31819.0
2016-08-26 15:00:00,80.64,80.69,80.63,80.63,41289.0,62.1553,62.1938,62.1476,62.1476,41289.0
2016-08-26 15:05:00,80.62,80.74,80.62,80.74,41207.0,62.1399,62.2324,62.1399,62.2324,41207.0
2016-08-26 15:10:00,80.75,80.79,80.68,80.79,23894.0,62.2401,62.2709,62.1861,62.2709,23894.0
2016-08-26 15:15:00,80.78,80.88,80.77,80.85,36410.0,62.2632,62.3403,62.2555,62.3172,36410.0
2016-08-26 15:20:00,80.85,80.89,80.82,80.87,39025.0,62.3172,62.348,62.294,62.3326,39025.0
2016-08-26 15:25:00,80.87,81.06,80.87,81.0,48270.0,62.3326,62.479,62.3326,62.4328,48270.0
2016-08-26 15:30:00,81.01,81.2,81.01,81.14,46170.0,62.4405,62.5869,62.4405,62.5407,46170.0
2016-08-26 15:35:00,81.15,81.15,81.0,81.06,63702.0,62.5484,62.5484,62.4328,62.479,63702.0
2016-08-26 15:40:00,81.06,81.1,80.92,80.93,53989.0,62.479,62.5099,62.3711,62.3788,53989.0
2016-08-26 15:45:00,80.93,80.99,80.88,80.93,58891.0,62.3788,62.4251,62.3403,62.3788,58891.0
2016-08-26 15:50:00,80.94,81.02,80.87,80.88,66095.0,62.3865,62.4482,62.3326,62.3403,66095.0
2016-08-26 15:55:00,80.87,80.95,80.77,80.92,510814.0,62.3326,62.3942,62.2555,62.3711,510814.0
2016-08-29 09:30:00,80.61,80.9,80.61,80.83,128141.0,62.1322,62.3557,62.1322,62.3017,128141.0
2016-08-29 09:35:00,80.85,80.87,80.71,80.83,43406.0,62.3172,62.3326,62.2093,62.3017,43406.0
2016-08-29 09:40:00,80.87,80.91,80.68,80.84,31023.0,62.3326,62.3634,62.1861,62.3095,31023.0
2016-08-29 09:45:00,80.85,81.0,80.85,80.97,116422.0,62.3172,62.4328,62.3172,62.4097,116422.0
2016-08-29 09:50:00,80.99,81.0,80.84,80.86,89294.0,62.4251,62.4328,62.3095,62.3249,89294.0
2016-08-29 09:55:00,80.84,80.96,80.82,80.94,30672.0,62.3095,62.4019,62.294,62.3865,30672.0
2016-08-29 10:00:00,80.96,81.18,80.92,81.15,104435.0,62.4019,62.5715,62.3711,62.5484,104435.0
2016-08-29 10:05:00,81.15,81.24,81.06,81.17,22859.0,62.5484,62.6178,62.479,62.5638,22859.0
2016-08-29 10:10:00,81.18,81.29,81.16,81.23,42568.0,62.5715,62.6563,62.5561,62.6101,42568.0
2016-08-29 10:15:00,81.22,81.28,81.15,81.19,23883.0,62.6023,62.6486,62.5484,62.5792,23883.0
2016-08-29 10:20:00,81.19,81.2,81.08,81.18,22852.0,62.5792,62.5869,62.4944,62.5715,22852.0
2016-08-29 10:25:00,81.19,81.27,81.12,81.16,42956.0,62.5792,62.6409,62.5253,62.5561,42956.0
2016-08-29 10:30:00,81.16,81.19,81.11,81.17,31316.0,62.5561,62.5792,62.5176,62.5638,31316.0
2016-08-29 10:35:00,81.17,81.18,81.12,81.16,70811.0,62.5638,62.5715,62.5253,62.5561,70811.0
2016-08-29 10:40:00,81.17,81.22,81.06,81.07,32401.0,62.5638,62.6023,62.479,62.4867,32401.0
2016-08-29 10:45:00,81.08,81.17,81.02,81.17,36277.0,62.4944,62.5638,62.4482,62.5638,36277.0
2016-08-29 10:50:00,81.16,81.21,81.07,81.09,33317.0,62.5561,62.5946,62.4867,62.5021,33317.0
2016-08-29 10:55:00,81.08,81.14,81.0,81.09,23506.0,62.4944,62.5407,62.4328,62.5021,23506.0
2016-08-29 11:00:00,81.09,81.23,81.09,81.16,23985.0,62.5021,62.6101,62.5021,62.5561,23985.0
2016-08-29 11:05:00,81.16,81.2,81.13,81.18,45128.0,62.5561,62.5869,62.533,62.5715,45128.0
2016-08-29 11:10:00,81.18,81.22,81.17,81.22,13757.0,62.5715,62.6023,62.5638,62.6023,13757.0
2016-08-29 11:15:00,81.22,81.23,81.14,81.15,21040.0,62.6023,62.6101,62.5407,62.5484,21040.0
2016-08-29 11:20:00,81.15,81.23,81.13,81.23,24892.0,62.5484,62.6101,62.533,62.6101,24892.0
2016-08-29 11:25:00,81.24,81.26,81.2,81.26,17964.0,62.6178,62.6332,62.5869,62.6332,17964.0
2016-08-29 11:30:00,81.26,81.26,81.2,81.21,22182.0,62.6332,62.6332,62.5869,62.5946,22182.0
2016-08-29 11:35:00,81.2,81.25,81.19,81.23,13098.0,62.5869,62.6255,62.5792,62.6101,13098.0
2016-08-29 11:40:00,81.23,81.24,81.19,81.24,18210.0,62.6101,62.6178,62.5792,62.6178,18210.0
2016-08-29 11:45:00,81.24,81.37,81.24,81.34,46100.0,62.6178,62.718,62.6178,62.6948,46100.0
2016-08-29 11:50:00,81.35,81.5,81.35,81.48,27937.0,62.7025,62.8182,62.7025,62.8027,27937.0
2016-08-29 11:55:00,81.48,81.48,81.38,81.41,18738.0,62.8027,62.8027,62.7257,62.7488,18738.0
2016-08-29 12:00:00,81.41,81.46,81.4,81.43,26944.0,62.7488,62.7873,62.7411,62.7642,26944.0
2016-08-29 12:05:00,81.42,81.47,81.39,81.46,26144.0,62.7565,62.795,62.7334,62.7873,26144.0
2016-08-29 12:10:00,81.46,81.49,81.43,81.46,20654.0,62.7873,62.8105,62.7642,62.7873,20654.0
2016-08-29 12:15:00,81.46,81.46,81.34,81.34,22370.0,62.7873,62.7873,62.6948,62.6948,22370.0
2016-08-29 12:20:00,81.34,81.35,81.26,81.3,12736.0,62.6948,62.7025,62.6332,62.664,12736.0
2016-08-29 12:25:00,81.3,81.38,81.29,81.36,22484.0,62.664,62.7257,62.6563,62.7103,22484.0
2016-08-29 12:30:00,81.36,81.42,81.36,81.41,22709.0,62.7103,62.7565,62.7103,62.7488,22709.0
2016-08-29 12:35:00,81.4,81.41,81.36,81.38,15406.0,62.7411,62.7488,62.7103,62.7257,15406.0
2016-08-29 12:40:00,81.38,81.39,81.32,81.35,16602.0,62.7257,62.7334,62.6794,62.7025,16602.0
2016-08-29 12:45:00,81.35,81.39,81.32,81.32,14239.0,62.7025,62.7334,62.6794,62.6794,14239.0
2016-08-29 12:50:00,81.32,81.34,81.31,81.33,14158.0,62.6794,62.6948,62.6717,62.6871,14158.0
2016-08-29 12:55:00,81.33,81.39,81.31,81.37,20175.0,62.6871,62.7334,62.6717,62.718,20175.0
2016-08-29 13:00:00,81.38,81.42,81.38,81.4,20974.0,62.7257,62.7565,62.7257,62.7411,20974.0
2016-08-29 13:05:00,81.39,81.39,81.32,81.34,23279.0,62.7334,62.7334,62.6794,62.6948,23279.0
2016-08-29 13:10:00,81.33,81.35,81.3,81.35,14450.0,62.6871,62.7025,62.664,62.7025,14450.0
2016-08-29 13:15:00,81.35,81.43,81.35,81.42,16827.0,62.7025,62.7642,62.7025,62.7565,16827.0
2016-08-29 13:20:00,81.42,81.46,81.41,81.42,8851.0,62.7565,62.7873,62.7488,62.7565,8851.0
2016-08-29 13:25:00,81.42,81.43,81.37,81.4,14323.0,62.7565,62.7642,62.718,62.7411,14323.0
2016-08-29 13:30:00,81.4,81.44,81.39,81.39,8939.0,62.7411,62.7719,62.7334,62.7334,8939.0
2016-08-29 13:35:00,81.39,81.45,81.37,81.44,16656.0,62.7334,62.7796,62.718,62.7719,16656.0
2016-08-29 13:40:00,81.44,81.48,81.43,81.46,11806.0,62.7719,62.8027,62.7642,62.7873,11806.0
2016-08-29 13:45:00,81.46,81.48,81.45,81.47,15284.0,62.7873,62.8027,62.7796,62.795,15284.0
2016-08-29 13:50:00,81.48,81.48,81.44,81.44,17242.0,62.8027,62.8027,62.7719,62.7719,17242.0
2016-08-29 13:55:00,81.45,81.46,81.43,81.43,19381.0,62.7796,62.7873,62.7642,62.7642,19381.0
2016-08-29 14:00:00,81.43,81.45,81.38,81.38,16705.0,62.7642,62.7796,62.7257,62.7257,16705.0
2016-08-29 14:05:00,81.39,81.4,81.36,81.37,22953.0,62.7334,62.7411,62.7103,62.718,22953.0
2016-08-29 14:10:00,81.37,81.39,81.35,81.36,17560.0,62.718,62.7334,62.7025,62.7103,17560.0
2016-08-29 14:15:00,81.37,81.4,81.36,81.37,14589.0,62.718,62.7411,62.7103,62.718,14589.0
2016-08-29 14:20:00,81.37,81.38,81.33,81.33,19489.0,62.718,62.7257,62.6871,62.6871,19489.0
2016-08-29 14:25:00,81.34,81.34,81.27,81.29,44494.0,62.6948,62.6948,62.6409,62.6563,44494.0
2016-08-29 14:30:00,81.29,81.3,81.25,81.25,26963.0,62.6563,62.664,62.6255,62.6255,26963.0
2016-08-29 14:35:00,81.26,81.34,81.25,81.32,27325.0,62.6332,62.6948,62.6255,62.6794,27325.0
2016-08-29 14:40:00,81.31,81.35,81.29,81.32,21236.0,62.6717,62.7025,62.6563,62.6794,21236.0
2016-08-29 14:45:00,81.32,81.32,81.24,81.29,27342.0,62.6794,62.6794,62.6178,62.6563,27342.0
2016-08-29 14:50:00,81.29,81.31,81.26,81.26,21545.0,62.6563,62.6717,62.6332,62.6332,21545.0
2016-08-29 14:55:00,81.26,81.26,81.21,81.24,35418.0,62.6332,62.6332,62.5946,62.6178,35418.0
2016-08-29 15:00:00,81.24,81.25,81.21,81.23,21376.0,62.6178,62.6255,62.5946,62.6101,21376.0
2016-08-29 15:05:00,81.23,81.25,81.21,81.23,17464.0,62.6101,62.6255,62.5946,62.6101,17464.0
2016-08-29 15:10:00,81.23,81.26,81.21,81.23,33787.0,62.6101,62.6332,62.5946,62.6101,33787.0
2016-08-29 15:15:00,81.23,81.26,81.23,81.24,20524.0,62.6101,62.6332,62.6101,62.6178,20524.0
2016-08-29 15:20:00,81.25,81.28,81.15,81.16,45928.0,62.6255,62.6486,62.5484,62.5561,45928.0
2016-08-29 15:25:00,81.16,81.21,81.13,81.19,34175.0,62.5561,62.5946,62.533,62.5792,34175.0
2016-08-29 15:30:00,81.17,81.21,81.16,81.17,43555.0,62.5638,62.5946,62.5561,62.5638,43555.0
2016-08-29 15:35:00,81.17,81.2,81.16,81.2,29390.0,62.5638,62.5869,62.5561,62.5869,29390.0
2016-08-29 15:40:00,81.19,81.22,81.16,81.16,42160.0,62.5792,62.6023,62.5561,62.5561,42160.0
2016-08-29 15:45:00,81.16,81.19,81.13,81.15,65515.0,62.5561,62.5792,62.533,62.5484,65515.0
2016-08-29 15:50:00,81.15,81.16,81.12,81.15,66335.0,62.5484,62.5561,62.5253,62.5484,66335.0
2016-08-29 15:55:00,81.15,81.18,81.12,81.16,198164.0,62.5484,62.5715,62.5253,62.5561,198164.0
2016-08-30 09:30:00,81.67,81.9,81.55,81.71,119575.0,62.9492,63.1265,62.8567,62.98,119575.0
2016-08-30 09:35:00,81.75,81.88,81.52,81.65,80430.0,63.0109,63.1111,62.8336,62.9338,80430.0
2016-08-30 09:40:00,81.65,81.84,81.57,81.78,57531.0,62.9338,63.0802,62.8721,63.034,57531.0
2016-08-30 09:45:00,81.83,81.84,81.55,81.62,51774.0,63.0725,63.0802,62.8567,62.9107,51774.0
2016-08-30 09:50:00,81.61,81.71,81.51,81.67,32821.0,62.9029,62.98,62.8259,62.9492,32821.0
2016-08-30 09:55:00,81.7,81.75,81.56,81.63,43331.0,62.9723,63.0109,62.8644,62.9184,43331.0
2016-08-30 10:00:00,81.61,81.68,81.55,81.6,46942.0,62.9029,62.9569,62.8567,62.8952,46942.0
2016-08-30 10:05:00,81.6,81.61,81.27,81.41,74596.0,62.8952,62.9029,62.6409,62.7488,74596.0
2016-08-30 10:10:00,81.42,81.46,81.35,81.36,23717.0,62.7565,62.7873,62.7025,62.7103,23717.0
2016-08-30 10:15:00,81.36,81.37,81.22,81.23,27605.0,62.7103,62.718,62.6023,62.6101,27605.0
2016-08-30 10:20:00,81.23,81.3,81.2,81.29,39300.0,62.6101,62.664,62.5869,62.6563,39300.0
2016-08-30 10:25:00,81.29,81.32,81.23,81.24,22543.0,62.6563,62.6794,62.6101,62.6178,22543.0
2016-08-30 10:30:00,81.25,81.27,81.12,81.13,91228.0,62.6255,62.6409,62.5253,62.533,91228.0
2016-08-30 10:35:00,81.14,81.15,81.07,81.11,49316.0,62.5407,62.5484,62.4867,62.5176,49316.0
2016-08-30 10:40:00,81.1,81.14,81.08,81.14,42722.0,62.5099,62.5407,62.4944,62.5407,42722.0
2016-08-30 10:45:00,81.15,81.16,80.99,81.1,85734.0,62.5484,62.5561,62.4251,62.5099,85734.0
2016-08-30 10:50:00,81.09,81.16,81.09,81.13,41987.0,62.5021,62.5561,62.5021,62.533,41987.0
2016-08-30 10:55:00,81.12,81.27,81.07,81.24,48534.0,62.5253,62.6409,62.4867,62.6178,48534.0
2016-08-30 11:00:00,81.22,81.34,81.19,81.31,47160.0,62.6023,62.6948,62.5792,62.6717,47160.0
2016-08-30 11:05:00,81.31,81.39,81.1,81.28,102090.0,62.6717,62.7334,62.5099,62.6486,102090.0
2016-08-30 11:10:00,81.26,81.36,81.26,81.36,58424.0,62.6332,62.7103,62.6332,62.7103,58424.0
2016-08-30 11:15:00,81.35,81.41,81.29,81.35,104396.0,62.7025,62.7488,62.6563,62.7025,104396.0
2016-08-30 11:20:00,81.35,81.42,81.25,81.41,29504.0,62.7025,62.7565,62.6255,62.7488,29504.0
2016-08-30 11:25:00,81.41,81.45,81.38,81.41,23346.0,62.7488,62.7796,62.7257,62.7488,23346.0
2016-08-30 11:30:00,81.42,81.48,81.37,81.39,54981.0,62.7565,62.8027,62.718,62.7334,54981.0
2016-08-30 11:35:00,81.39,81.54,81.39,81.48,58028.0,62.7334,62.849,62.7334,62.8027,58028.0
2016-08-30 11:40:00,81.47,81.61,81.45,81.6,55504.0,62.795,62.9029,62.7796,62.8952,55504.0
2016-08-30 11:45:00,81.59,81.6,81.55,81.59,61610.0,62.8875,62.8952,62.8567,62.8875,61610.0
2016-08-30 11:50:00,81.58,81.74,81.58,81.73,61939.0,62.8798,63.0031,62.8798,62.9954,61939.0
2016-08-30 11:55:00,81.72,81.73,81.64,81.7,43290.0,62.9877,62.9954,62.9261,62.9723,43290.0
2016-08-30 12:00:00,81.69,81.83,81.67,81.82,109430.0,62.9646,63.0725,62.9492,63.0648,109430.0
2016-08-30 12:05:00,81.82,81.87,81.79,81.81,54979.0,63.0648,63.1033,63.0417,63.0571,54979.0
2016-08-30 12:10:00,81.8,81.89,81.79,81.8,56809.0,63.0494,63.1188,63.0417,63.0494,56809.0
2016-08-30 12:15:00,81.79,81.82,81.77,81.8,20193.0,63.0417,63.0648,63.0263,63.0494,20193.0
2016-08-30 12:20:00,81.8,81.87,81.8,81.83,61935.0,63.0494,63.1033,63.0494,63.0725,61935.0
2016-08-30 12:25:00,81.83,81.85,81.76,81.81,85132.0,63.0725,63.0879,63.0186,63.0571,85132.0
2016-08-30 12:30:00,81.81,81.86,81.73,81.75,95080.0,63.0571,63.0956,62.9954,63.0109,95080.0
2016-08-30 12:35:00,81.75,81.75,81.66,81.72,52343.0,63.0109,63.0109,62.9415,62.9877,52343.0
2016-08-30 12:40:00,81.71,81.74,81.63,81.64,35934.0,62.98,63.0031,62.9184,62.9261,35934.0
2016-08-30 12:45:00,81.62,81.72,81.62,81.7,65364.0,62.9107,62.9877,62.9107,62.9723,65364.0
2016-08-30 12:50:00,81.71,81.71,81.66,81.71,33219.0,62.98,62.98,62.9415,62.98,33219.0
2016-08-30 12:55:00,81.72,81.72,81.67,81.7,32602.0,62.9877,62.9877,62.9492,62.9723,32602.0
2016-08-30 13:00:00,81.7,81.71,81.64,81.7,58827.0,62.9723,62.98,62.9261,62.9723,58827.0
2016-08-30 13:05:00,81.7,81.75,81.68,81.72,62984.0,62.9723,63.0109,62.9569,62.9877,62984.0
2016-08-30 13:10:00,81.72,81.76,81.71,81.76,27875.0,62.9877,63.0186,62.98,63.0186,27875.0
2016-08-30 13:15:00,81.76,81.79,81.72,81.74,65312.0,63.0186,63.0417,62.9877,63.0031,65312.0
2016-08-30 13:20:00,81.74,81.75,81.67,81.73,28693.0,63.0031,63.0109,62.9492,62.9954,28693.0
2016-08-30 13:25:00,81.74,81.75,81.72,81.73,25166.0,63.0031,63.0109,62.9877,62.9954,25166.0
2016-08-30 13:30:00,81.73,81.74,81.67,81.7,70195.0,62.9954,63.0031,62.9492,62.9723,70195.0
2016-08-30 13:35:00,81.71,81.72,81.63,81.65,37248.0,62.98,62.9877,62.9184,62.9338,37248.0
2016-08-30 13:40:00,81.65,81.67,81.56,81.57,56859.0,62.9338,62.9492,62.8644,62.8721,56859.0
2016-08-30 13:45:00,81.58,81.65,81.56,81.64,68562.0,62.8798,62.9338,62.8644,62.9261,68562.0
2016-08-30 13:50:00,81.64,81.72,81.62,81.72,75002.0,62.9261,62.9877,62.9107,62.9877,75002.0
2016-08-30 13:55:00,81.72,81.75,81.7,81.71,43726.0,62.9877,63.0109,62.9723,62.98,43726.0
2016-08-30 14:00:00,81.7,81.72,81.63,81.65,123403.0,62.9723,62.9877,62.9184,62.9338,123403.0
2016-08-30 14:05:00,81.65,81.65,81.3,81.31,291920.0,62.9338,62.9338,62.664,62.6717,291920.0
2016-08-30 14:10:00,81.3,81.46,80.91,81.42,480906.0,62.664,62.7873,62.3634,62.7565,480906.0
2016-08-30 14:15:00,81.42,81.45,80.77,81.05,350640.0,62.7565,62.7796,62.2555,62.4713,350640.0
2016-08-30 14:20:00,81.05,81.05,80.86,80.97,129178.0,62.4713,62.4713,62.3249,62.4097,129178.0
2016-08-30 14:25:00,80.97,80.99,80.84,80.87,137835.0,62.4097,62.4251,62.3095,62.3326,137835.0
2016-08-30 14:30:00,80.88,80.93,80.72,80.81,117922.0,62.3403,62.3788,62.217,62.2863,117922.0
2016-08-30 14:35:00,80.8,81.05,80.79,81.05,129428.0,62.2786,62.4713,62.2709,62.4713,129428.0
2016-08-30 14:40:00,81.04,81.23,80.96,81.23,90610.0,62.4636,62.6101,62.4019,62.6101,90610.0
2016-08-30 14:45:00,81.24,81.24,81.08,81.16,45725.0,62.6178,62.6178,62.4944,62.5561,45725.0
2016-08-30 14:50:00,81.16,81.2,81.11,81.11,56763.0,62.5561,62.5869,62.5176,62.5176,56763.0
2016-08-30 14:55:00,81.11,81.13,80.92,80.92,84226.0,62.5176,62.533,62.3711,62.3711,84226.0
2016-08-30 15:00:00,80.93,80.93,80.83,80.87,69488.0,62.3788,62.3788,62.3017,62.3326,69488.0
2016-08-30 15:05:00,80.88,80.97,80.84,80.92,149535.0,62.3403,62.4097,62.3095,62.3711,149535.0
2016-08-30 15:10:00,80.94,80.94,80.72,80.73,112871.0,62.3865,62.3865,62.217,62.2247,112871.0
2016-08-30 15:15:00,80.73,80.76,80.59,80.6,134168.0,62.2247,62.2478,62.1168,62.1245,134168.0
2016-08-30 15:20:00,80.6,80.64,80.5,80.63,118445.0,62.1245,62.1553,62.0474,62.1476,118445.0
2016-08-30 15:25:00,80.63,80.71,80.62,80.65,85700.0,62.1476,62.2093,62.1399,62.163,85700.0
2016-08-30 15:30:00,80.65,80.69,80.58,80.63,103672.0,62.163,62.1938,62.1091,62.1476,103672.0
2016-08-30 15:35:00,80.63,80.69,80.62,80.64,93059.0,62.1476,62.1938,62.1399,62.1553,93059.0
2016-08-30 15:40:00,80.65,80.65,80.59,80.59,127422.0,62.163,62.163,62.1168,62.1168,127422.0
2016-08-30 15:45:00,80.58,80.62,80.57,80.6,134152.0,62.1091,62.1399,62.1013,62.1245,134152.0
2016-08-30 15:50:00,80.6,80.6,80.49,80.51,203993.0,62.1245,62.1245,62.0397,62.0551,203993.0
2016-08-30 15:55:00,80.5,80.62,80.49,80.62,328057.0,62.0474,62.1399,62.0397,62.1399,328057.0
2016-08-31 09:30:00,80.15,80.34,79.85,79.91,283183.0,61.7776,61.9241,61.5464,61.5926,283183.0
2016-08-31 09:35:00,79.91,79.92,79.68,79.72,173337.0,61.5926,61.6003,61.4154,61.4462,173337.0
2016-08-31 09:40:00,79.72,79.73,79.62,79.69,98294.0,61.4462,61.4539,61.3691,61.4231,98294.0
2016-08-31 09:45:00,79.69,79.79,79.65,79.69,58441.0,61.4231,61.5001,61.3922,61.4231,58441.0
2016-08-31 09:50:00,79.7,79.73,79.48,79.52,136904.0,61.4308,61.4539,61.2612,61.292,136904.0
2016-08-31 09:55:00,79.52,79.54,79.32,79.32,134084.0,61.292,61.3074,61.1379,61.1379,134084.0
2016-08-31 10:00:00,79.33,79.39,79.27,79.32,102429.0,61.1456,61.1918,61.0993,61.1379,102429.0
2016-08-31 10:05:00,79.33,79.33,79.15,79.23,91699.0,61.1456,61.1456,61.0068,61.0685,91699.0
2016-08-31 10:10:00,79.23,79.56,79.22,79.45,218616.0,61.0685,61.3229,61.0608,61.2381,218616.0
2016-08-31 10:15:00,79.46,79.62,79.38,79.6,118300.0,61.2458,61.3691,61.1841,61.3537,118300.0
2016-08-31 10:20:00,79.62,79.64,79.51,79.6,39691.0,61.3691,61.3845,61.2843,61.3537,39691.0
2016-08-31 10:25:00,79.6,79.84,79.56,79.71,58798.0,61.3537,61.5387,61.3229,61.4385,58798.0
2016-08-31 10:30:00,79.71,79.72,79.43,79.45,57307.0,61.4385,61.4462,61.2227,61.2381,57307.0
2016-08-31 10:35:00,79.45,79.49,79.32,79.38,98409.0,61.2381,61.2689,61.1379,61.1841,98409.0
2016-08-31 10:40:00,79.35,79.47,79.28,79.32,59508.0,61.161,61.2535,61.107,61.1379,59508.0
2016-08-31 10:45:00,79.3,79.34,79.12,79.12,106276.0,61.1225,61.1533,60.9837,60.9837,106276.0
2016-08-31 10:50:00,79.11,79.21,79.08,79.17,69758.0,60.976,61.0531,60.9529,61.0223,69758.0
2016-08-31 10:55:00,79.18,79.21,78.94,79.01,125043.0,61.03,61.0531,60.845,60.8989,125043.0
2016-08-31 11:00:00,79.01,79.12,78.96,79.1,56346.0,60.8989,60.9837,60.8604,60.9683,56346.0
2016-08-31 11:05:00,79.11,79.12,78.8,78.81,97003.0,60.976,60.9837,60.7371,60.7448,97003.0
2016-08-31 11:10:00,78.82,79.01,78.79,78.98,74880.0,60.7525,60.8989,60.7294,60.8758,74880.0
2016-08-31 11:15:00,79.0,79.0,78.88,78.92,74030.0,60.8912,60.8912,60.7987,60.8296,74030.0
2016-08-31 11:20:00,78.92,79.02,78.84,79.02,62612.0,60.8296,60.9066,60.7679,60.9066,62612.0
2016-08-31 11:25:00,79.02,79.1,78.99,79.03,100582.0,60.9066,60.9683,60.8835,60.9143,100582.0
2016-08-31 11:30:00,79.04,79.07,78.97,79.03,133755.0,60.9221,60.9452,60.8681,60.9143,133755.0
2016-08-31 11:35:00,79.03,79.23,78.94,79.2,90310.0,60.9143,61.0685,60.845,61.0454,90310.0
2016-08-31 11:40:00,79.21,79.21,79.1,79.18,39415.0,61.0531,61.0531,60.9683,61.03,39415.0
2016-08-31 11:45:00,79.18,79.31,79.14,79.29,44059.0,61.03,61.1302,60.9991,61.1148,44059.0
2016-08-31 11:50:00,79.28,79.4,79.28,79.36,37465.0,61.107,61.1995,61.107,61.1687,37465.0
2016-08-31 11:55:00,79.35,79.44,79.32,79.37,67786.0,61.161,61.2304,61.1379,61.1764,67786.0
2016-08-31 12:00:00,79.36,79.38,79.28,79.33,97084.0,61.1687,61.1841,61.107,61.1456,97084.0
2016-08-31 12:05:00,79.31,79.38,79.3,79.31,66292.0,61.1302,61.1841,61.1225,61.1302,66292.0
2016-08-31 12:10:00,79.31,79.33,79.22,79.22,26611.0,61.1302,61.1456,61.0608,61.0608,26611.0
2016-08-31 12:15:00,79.22,79.22,79.11,79.21,61926.0,61.0608,61.0608,60.976,61.0531,61926.0
2016-08-31 12:20:00,79.2,79.2,79.14,79.16,31157.0,61.0454,61.0454,60.9991,61.0145,31157.0
2016-08-31 12:25:00,79.16,79.2,79.11,79.16,40305.0,61.0145,61.0454,60.976,61.0145,40305.0
2016-08-31 12:30:00,79.15,79.17,79.04,79.04,51754.0,61.0068,61.0223,60.9221,60.9221,51754.0
2016-08-31 12:35:00,79.05,79.15,79.04,79.11,46649.0,60.9298,61.0068,60.9221,60.976,46649.0
2016-08-31 12:40:00,79.12,79.12,79.03,79.04,43004.0,60.9837,60.9837,60.9143,60.9221,43004.0
2016-08-31 12:45:00,79.04,79.16,79.03,79.16,28532.0,60.9221,61.0145,60.9143,61.0145,28532.0
2016-08-31 12:50:00,79.16,79.19,79.04,79.08,30406.0,61.0145,61.0377,60.9221,60.9529,30406.0
2016-08-31 12:55:00,79.08,79.14,79.08,79.1,22980.0,60.9529,60.9991,60.9529,60.9683,22980.0
2016-08-31 13:00:00,79.11,79.12,79.0,79.04,49768.0,60.976,60.9837,60.8912,60.9221,49768.0
2016-08-31 13:05:00,79.07,79.1,79.02,79.02,69209.0,60.9452,60.9683,60.9066,60.9066,69209.0
2016-08-31 13:10:00,79.01,79.01,78.93,79.0,55832.0,60.8989,60.8989,60.8373,60.8912,55832.0
2016-08-31 13:15:00,79.01,79.01,78.83,78.9,84865.0,60.8989,60.8989,60.7602,60.8141,84865.0
2016-08-31 13:20:00,78.89,78.96,78.87,78.95,52230.0,60.8064,60.8604,60.791,60.8527,52230.0
2016-08-31 13:25:00,78.95,78.95,78.88,78.95,55888.0,60.8527,60.8527,60.7987,60.8527,55888.0
2016-08-31 13:30:00,78.95,78.97,78.82,78.85,57885.0,60.8527,60.8681,60.7525,60.7756,57885.0
2016-08-31 13:35:00,78.85,78.91,78.84,78.86,40491.0,60.7756,60.8219,60.7679,60.7833,40491.0
2016-08-31 13:40:00,78.86,78.92,78.83,78.92,46417.0,60.7833,60.8296,60.7602,60.8296,46417.0
2016-08-31 13:45:00,78.92,78.93,78.77,78.77,65412.0,60.8296,60.8373,60.7139,60.7139,65412.0
2016-08-31 13:50:00,78.77,78.8,78.72,78.8,44052.0,60.7139,60.7371,60.6754,60.7371,44052.0
2016-08-31 13:55:00,78.79,78.8,78.66,78.69,48807.0,60.7294,60.7371,60.6292,60.6523,48807.0
2016-08-31 14:00:00,78.68,78.78,78.68,78.77,59994.0,60.6446,60.7217,60.6446,60.7139,59994.0
2016-08-31 14:05:00,78.78,78.92,78.78,78.82,84846.0,60.7217,60.8296,60.7217,60.7525,84846.0
2016-08-31 14:10:00,78.84,78.86,78.77,78.84,81531.0,60.7679,60.7833,60.7139,60.7679,81531.0
2016-08-31 14:15:00,78.84,78.86,78.77,78.82,129636.0,60.7679,60.7833,60.7139,60.7525,129636.0
2016-08-31 14:20:00,78.81,78.82,78.73,78.76,44062.0,60.7448,60.7525,60.6831,60.7062,44062.0
2016-08-31 14:25:00,78.76,78.82,78.75,78.82,51444.0,60.7062,60.7525,60.6985,60.7525,51444.0
2016-08-31 14:30:00,78.82,78.82,78.71,78.71,45886.0,60.7525,60.7525,60.6677,60.6677,45886.0
2016-08-31 14:35:00,78.72,78.74,78.67,78.68,38518.0,60.6754,60.6908,60.6369,60.6446,38518.0
2016-08-31 14:40:00,78.69,78.71,78.63,78.67,79805.0,60.6523,60.6677,60.606,60.6369,79805.0
2016-08-31 14:45:00,78.68,78.69,78.62,78.66,50059.0,60.6446,60.6523,60.5983,60.6292,50059.0
2016-08-31 14:50:00,78.67,78.68,78.62,78.66,38792.0,60.6369,60.6446,60.5983,60.6292,38792.0
2016-08-31 14:55:00,78.67,78.76,78.66,78.74,76222.0,60.6369,60.7062,60.6292,60.6908,76222.0
2016-08-31 15:00:00,78.74,78.82,78.74,78.82,82826.0,60.6908,60.7525,60.6908,60.7525,82826.0
2016-08-31 15:05:00,78.82,78.91,78.81,78.86,176634.0,60.7525,60.8219,60.7448,60.7833,176634.0
2016-08-31 15:10:00,78.86,78.88,78.84,78.87,66820.0,60.7833,60.7987,60.7679,60.791,66820.0
2016-08-31 15:15:00,78.87,78.91,78.82,78.83,120777.0,60.791,60.8219,60.7525,60.7602,120777.0
2016-08-31 15:20:00,78.83,78.94,78.78,78.93,275930.0,60.7602,60.845,60.7217,60.8373,275930.0
2016-08-31 15:25:00,78.93,79.01,78.91,78.98,197649.0,60.8373,60.8989,60.8219,60.8758,197649.0
2016-08-31 15:30:00,78.98,78.99,78.9,78.92,74969.0,60.8758,60.8835,60.8141,60.8296,74969.0
2016-08-31 15:35:00,78.92,78.98,78.91,78.94,68720.0,60.8296,60.8758,60.8219,60.845,68720.0
2016-08-31 15:40:00,78.95,78.96,78.91,78.96,67289.0,60.8527,60.8604,60.8219,60.8604,67289.0
2016-08-31 15:45:00,78.95,79.03,78.95,78.95,167737.0,60.8527,60.9143,60.8527,60.8527,167737.0
2016-08-31 15:50:00,78.95,79.01,78.91,78.97,145107.0,60.8527,60.8989,60.8219,60.8681,145107.0
2016-08-31 15:55:00,78.96,79.1,78.94,78.98,358770.0,60.8604,60.9683,60.845,60.8758,358770.0
2016-09-01 09:30:00,78.44,78.79,78.32,78.7,154484.0,60.4596,60.7294,60.3671,60.66,154484.0
2016-09-01 09:35:00,78.75,78.94,78.63,78.88,77766.0,60.6985,60.845,60.606,60.7987,77766.0
2016-09-01 09:40:00,78.86,79.1,78.78,79.02,51260.0,60.7833,60.9683,60.7217,60.9066,51260.0
2016-09-01 09:45:00,79.05,79.06,78.81,78.86,44643.0,60.9298,60.9375,60.7448,60.7833,44643.0
2016-09-01 09:50:00,78.83,78.89,78.68,78.74,65873.0,60.7602,60.8064,60.6446,60.6908,65873.0
2016-09-01 09:55:00,78.75,78.86,78.54,78.59,63084.0,60.6985,60.7833,60.5367,60.5752,63084.0
2016-09-01 10:00:00,78.59,78.99,78.52,78.92,75125.0,60.5752,60.8835,60.5213,60.8296,75125.0
2016-09-01 10:05:00,78.92,79.09,78.79,79.06,83236.0,60.8296,60.9606,60.7294,60.9375,83236.0
2016-09-01 10:10:00,79.06,79.13,78.63,78.69,94644.0,60.9375,60.9914,60.606,60.6523,94644.0
2016-09-01 10:15:00,78.7,78.8,78.62,78.64,93743.0,60.66,60.7371,60.5983,60.6137,93743.0
2016-09-01 10:20:00,78.64,78.87,78.52,78.78,136515.0,60.6137,60.791,60.5213,60.7217,136515.0
2016-09-01 10:25:00,78.79,78.84,78.5,78.51,112488.0,60.7294,60.7679,60.5058,60.5135,112488.0
2016-09-01 10:30:00,78.51,78.61,78.38,78.5,92034.0,60.5135,60.5906,60.4133,60.5058,92034.0
2016-09-01 10:35:00,78.5,78.62,78.47,78.54,49032.0,60.5058,60.5983,60.4827,60.5367,49032.0
2016-09-01 10:40:00,78.53,78.65,78.5,78.64,129544.0,60.529,60.6215,60.5058,60.6137,129544.0
2016-09-01 10:45:00,78.62,78.63,78.57,78.6,49674.0,60.5983,60.606,60.5598,60.5829,49674.0
2016-09-01 10:50:00,78.6,78.74,78.56,78.62,72453.0,60.5829,60.6908,60.5521,60.5983,72453.0
2016-09-01 10:55:00,78.61,78.65,78.49,78.49,48646.0,60.5906,60.6215,60.4981,60.4981,48646.0
2016-09-01 11:00:00,78.48,78.48,78.33,78.37,119071.0,60.4904,60.4904,60.3748,60.4056,119071.0
2016-09-01 11:05:00,78.37,78.5,78.36,78.46,50300.0,60.4056,60.5058,60.3979,60.475,50300.0
2016-09-01 11:10:00,78.45,78.52,78.39,78.46,53543.0,60.4673,60.5213,60.4211,60.475,53543.0
2016-09-01 11:15:00,78.45,78.62,78.44,78.58,44509.0,60.4673,60.5983,60.4596,60.5675,44509.0
2016-09-01 11:20:00,78.59,78.63,78.55,78.62,50427.0,60.5752,60.606,60.5444,60.5983,50427.0
2016-09-01 11:25:00,78.61,78.7,78.6,78.64,42085.0,60.5906,60.66,60.5829,60.6137,42085.0
2016-09-01 11:30:00,78.63,78.64,78.52,78.6,40594.0,60.606,60.6137,60.5213,60.5829,40594.0
2016-09-01 11:35:00,78.6,78.69,78.52,78.64,58717.0,60.5829,60.6523,60.5213,60.6137,58717.0
2016-09-01 11:40:00,78.65,78.73,78.62,78.73,69821.0,60.6215,60.6831,60.5983,60.6831,69821.0
2016-09-01 11:45:00,78.72,78.76,78.59,78.59,60405.0,60.6754,60.7062,60.5752,60.5752,60405.0
2016-09-01 11:50:00,78.59,78.66,78.47,78.66,71287.0,60.5752,60.6292,60.4827,60.6292,71287.0
2016-09-01 11:55:00,78.65,78.74,78.63,78.71,59316.0,60.6215,60.6908,60.606,60.6677,59316.0
2016-09-01 12:00:00,78.72,78.72,78.67,78.69,34164.0,60.6754,60.6754,60.6369,60.6523,34164.0
2016-09-01 12:05:00,78.69,78.69,78.62,78.64,46402.0,60.6523,60.6523,60.5983,60.6137,46402.0
2016-09-01 12:10:00,78.64,78.81,78.63,78.81,41890.0,60.6137,60.7448,60.606,60.7448,41890.0
2016-09-01 12:15:00,78.82,78.85,78.75,78.77,66302.0,60.7525,60.7756,60.6985,60.7139,66302.0
2016-09-01 12:20:00,78.77,78.87,78.76,78.86,60347.0,60.7139,60.791,60.7062,60.7833,60347.0
2016-09-01 12:25:00,78.86,78.88,78.76,78.85,69528.0,60.7833,60.7987,60.7062,60.7756,69528.0
2016-09-01 12:30:00,78.85,78.99,78.84,78.93,48293.0,60.7756,60.8835,60.7679,60.8373,48293.0
2016-09-01 12:35:00,78.93,78.94,78.76,78.78,63916.0,60.8373,60.845,60.7062,60.7217,63916.0
2016-09-01 12:40:00,78.78,78.8,78.71,78.71,28687.0,60.7217,60.7371,60.6677,60.6677,28687.0
2016-09-01 12:45:00,78.71,78.76,78.66,78.69,45638.0,60.6677,60.7062,60.6292,60.6523,45638.0
2016-09-01 12:50:00,78.68,78.76,78.61,78.61,34703.0,60.6446,60.7062,60.5906,60.5906,34703.0
2016-09-01 12:55:00,78.61,78.62,78.51,78.51,23074.0,60.5906,60.5983,60.5135,60.5135,23074.0
2016-09-01 13:00:00,78.52,78.56,78.45,78.45,39772.0,60.5213,60.5521,60.4673,60.4673,39772.0
2016-09-01 13:05:00,78.45,78.49,78.42,78.48,32636.0,60.4673,60.4981,60.4442,60.4904,32636.0
2016-09-01 13:10:00,78.48,78.49,78.43,78.47,39195.0,60.4904,60.4981,60.4519,60.4827,39195.0
2016-09-01 13:15:00,78.48,78.6,78.47,78.57,38591.0,60.4904,60.5829,60.4827,60.5598,38591.0
2016-09-01 13:20:00,78.56,78.63,78.54,78.55,35053.0,60.5521,60.606,60.5367,60.5444,35053.0
2016-09-01 13:25:00,78.55,78.59,78.51,78.57,37738.0,60.5444,60.5752,60.5135,60.5598,37738.0
2016-09-01 13:30:00,78.58,78.59,78.56,78.57,28657.0,60.5675,60.5752,60.5521,60.5598,28657.0
2016-09-01 13:35:00,78.57,78.59,78.51,78.52,25781.0,60.5598,60.5752,60.5135,60.5213,25781.0
2016-09-01 13:40:00,78.52,78.52,78.48,78.5,15824.0,60.5213,60.5213,60.4904,60.5058,15824.0
2016-09-01 13:45:00,78.49,78.5,78.42,78.44,21633.0,60.4981,60.5058,60.4442,60.4596,21633.0
2016-09-01 13:50:00,78.44,78.46,78.4,78.43,31132.0,60.4596,60.475,60.4288,60.4519,31132.0
2016-09-01 13:55:00,78.44,78.44,78.36,78.37,22328.0,60.4596,60.4596,60.3979,60.4056,22328.0
2016-09-01 14:00:00,78.37,78.38,78.24,78.3,77161.0,60.4056,60.4133,60.3054,60.3517,77161.0
2016-09-01 14:05:00,78.31,78.37,78.28,78.3,35348.0,60.3594,60.4056,60.3363,60.3517,35348.0
2016-09-01 14:10:00,78.31,78.4,78.28,78.36,47394.0,60.3594,60.4288,60.3363,60.3979,47394.0
2016-09-01 14:15:00,78.37,78.39,78.33,78.35,26598.0,60.4056,60.4211,60.3748,60.3902,26598.0
2016-09-01 14:20:00,78.36,78.38,78.28,78.29,37261.0,60.3979,60.4133,60.3363,60.344,37261.0
2016-09-01 14:25:00,78.29,78.47,78.27,78.47,40296.0,60.344,60.4827,60.3286,60.4827,40296.0
2016-09-01 14:30:00,78.46,78.46,78.38,78.42,33112.0,60.475,60.475,60.4133,60.4442,33112.0
2016-09-01 14:35:00,78.42,78.44,78.36,78.42,47577.0,60.4442,60.4596,60.3979,60.4442,47577.0
2016-09-01 14:40:00,78.42,78.48,78.41,78.44,39218.0,60.4442,60.4904,60.4365,60.4596,39218.0
2016-09-01 14:45:00,78.45,78.55,78.44,78.44,45749.0,60.4673,60.5444,60.4596,60.4596,45749.0
2016-09-01 14:50:00,78.44,78.48,78.39,78.44,54359.0,60.4596,60.4904,60.4211,60.4596,54359.0
2016-09-01 14:55:00,78.44,78.45,78.4,78.42,27664.0,60.4596,60.4673,60.4288,60.4442,27664.0
2016-09-01 15:00:00,78.42,78.43,78.36,78.37,50079.0,60.4442,60.4519,60.3979,60.4056,50079.0
2016-09-01 15:05:00,78.37,78.38,78.28,78.34,48325.0,60.4056,60.4133,60.3363,60.3825,48325.0
2016-09-01 15:10:00,78.33,78.4,78.29,78.37,37573.0,60.3748,60.4288,60.344,60.4056,37573.0
2016-09-01 15:15:00,78.35,78.42,78.35,78.38,43257.0,60.3902,60.4442,60.3902,60.4133,43257.0
2016-09-01 15:20:00,78.38,78.47,78.38,78.42,39656.0,60.4133,60.4827,60.4133,60.4442,39656.0
2016-09-01 15:25:00,78.43,78.44,78.38,78.42,50208.0,60.4519,60.4596,60.4133,60.4442,50208.0
2016-09-01 15:30:00,78.42,78.45,78.39,78.39,58757.0,60.4442,60.4673,60.4211,60.4211,58757.0
2016-09-01 15:35:00,78.39,78.54,78.39,78.54,74144.0,60.4211,60.5367,60.4211,60.5367,74144.0
2016-09-01 15:40:00,78.53,78.87,78.53,78.76,290627.0,60.529,60.791,60.529,60.7062,290627.0
2016-09-01 15:45:00,78.77,78.79,78.67,78.68,142948.0,60.7139,60.7294,60.6369,60.6446,142948.0
2016-09-01 15:50:00,78.68,78.93,78.67,78.82,412799.0,60.6446,60.8373,60.6369,60.7525,412799.0
2016-09-01 15:55:00,78.82,78.99,78.81,78.95,268146.0,60.7525,60.8835,60.7448,60.8527,268146.0
2016-09-02 09:30:00,79.25,79.7,79.09,79.51,182905.0,61.4727,61.8218,61.3486,61.6744,182905.0
2016-09-02 09:35:00,79.52,79.62,79.23,79.36,83902.0,61.6822,61.7597,61.4572,61.5581,83902.0
2016-09-02 09:40:00,79.34,79.39,79.18,79.33,59190.0,61.5426,61.5813,61.4184,61.5348,59190.0
2016-09-02 09:45:00,79.33,79.39,79.17,79.24,62037.0,61.5348,61.5813,61.4107,61.465,62037.0
2016-09-02 09:50:00,79.24,79.26,79.1,79.15,54633.0,61.465,61.4805,61.3564,61.3952,54633.0
2016-09-02 09:55:00,79.15,79.21,79.05,79.13,83424.0,61.3952,61.4417,61.3176,61.3797,83424.0
2016-09-02 10:00:00,79.13,79.3,79.09,79.12,38125.0,61.3797,61.5115,61.3486,61.3719,38125.0
2016-09-02 10:05:00,79.12,79.15,78.87,78.93,115359.0,61.3719,61.3952,61.178,61.2245,115359.0
2016-09-02 10:10:00,78.95,79.13,78.93,78.97,156949.0,61.24,61.3797,61.2245,61.2556,156949.0
2016-09-02 10:15:00,78.96,79.04,78.82,78.86,60971.0,61.2478,61.3098,61.1392,61.1702,60971.0
2016-09-02 10:20:00,78.87,79.09,78.82,78.94,53038.0,61.178,61.3486,61.1392,61.2323,53038.0
2016-09-02 10:25:00,78.98,79.02,78.88,78.94,44729.0,61.2633,61.2943,61.1857,61.2323,44729.0
2016-09-02 10:30:00,78.95,78.95,78.81,78.81,77266.0,61.24,61.24,61.1314,61.1314,77266.0
2016-09-02 10:35:00,78.81,78.83,78.76,78.8,73836.0,61.1314,61.147,61.0927,61.1237,73836.0
2016-09-02 10:40:00,78.8,78.82,78.57,78.64,88937.0,61.1237,61.1392,60.9453,60.9996,88937.0
2016-09-02 10:45:00,78.64,78.85,78.63,78.85,48806.0,60.9996,61.1625,60.9918,61.1625,48806.0
2016-09-02 10:50:00,78.84,78.93,78.82,78.85,31805.0,61.1547,61.2245,61.1392,61.1625,31805.0
2016-09-02 10:55:00,78.85,78.93,78.8,78.89,144140.0,61.1625,61.2245,61.1237,61.1935,144140.0
2016-09-02 11:00:00,78.91,79.0,78.9,78.98,60610.0,61.209,61.2788,61.2013,61.2633,60610.0
2016-09-02 11:05:00,78.99,79.04,78.94,78.95,41022.0,61.2711,61.3098,61.2323,61.24,41022.0
2016-09-02 11:10:00,78.94,78.95,78.85,78.91,37786.0,61.2323,61.24,61.1625,61.209,37786.0
2016-09-02 11:15:00,78.92,78.97,78.91,78.94,32532.0,61.2168,61.2556,61.209,61.2323,32532.0
2016-09-02 11:20:00,78.93,78.98,78.87,78.98,28599.0,61.2245,61.2633,61.178,61.2633,28599.0
2016-09-02 11:25:00,78.97,79.0,78.93,78.97,28273.0,61.2556,61.2788,61.2245,61.2556,28273.0
2016-09-02 11:30:00,78.98,79.08,78.96,78.99,34664.0,61.2633,61.3409,61.2478,61.2711,34664.0
2016-09-02 11:35:00,78.99,79.04,78.97,79.01,28222.0,61.2711,61.3098,61.2556,61.2866,28222.0
2016-09-02 11:40:00,79.02,79.03,78.96,79.0,26943.0,61.2943,61.3021,61.2478,61.2788,26943.0
2016-09-02 11:45:00,79.0,79.07,79.0,79.05,27713.0,61.2788,61.3331,61.2788,61.3176,27713.0
2016-09-02 11:50:00,79.05,79.11,79.05,79.05,28549.0,61.3176,61.3641,61.3176,61.3176,28549.0
2016-09-02 11:55:00,79.04,79.06,78.94,79.04,43564.0,61.3098,61.3254,61.2323,61.3098,43564.0
2016-09-02 12:00:00,79.05,79.14,79.02,79.12,20014.0,61.3176,61.3874,61.2943,61.3719,20014.0
2016-09-02 12:05:00,79.12,79.13,79.03,79.06,26229.0,61.3719,61.3797,61.3021,61.3254,26229.0
2016-09-02 12:10:00,79.06,79.09,79.01,79.08,30001.0,61.3254,61.3486,61.2866,61.3409,30001.0
2016-09-02 12:15:00,79.08,79.08,78.96,78.99,59076.0,61.3409,61.3409,61.2478,61.2711,59076.0
2016-09-02 12:20:00,78.98,79.02,78.95,78.96,26470.0,61.2633,61.2943,61.24,61.2478,26470.0
2016-09-02 12:25:00,78.97,79.0,78.95,79.0,16402.0,61.2556,61.2788,61.24,61.2788,16402.0
2016-09-02 12:30:00,78.99,79.0,78.93,78.94,16697.0,61.2711,61.2788,61.2245,61.2323,16697.0
2016-09-02 12:35:00,78.94,79.0,78.94,78.95,17845.0,61.2323,61.2788,61.2323,61.24,17845.0
2016-09-02 12:40:00,78.95,78.97,78.89,78.9,28252.0,61.24,61.2556,61.1935,61.2013,28252.0
2016-09-02 12:45:00,78.9,78.91,78.86,78.87,28579.0,61.2013,61.209,61.1702,61.178,28579.0
2016-09-02 12:50:00,78.87,78.97,78.87,78.94,30307.0,61.178,61.2556,61.178,61.2323,30307.0
2016-09-02 12:55:00,78.95,78.96,78.88,78.89,37931.0,61.24,61.2478,61.1857,61.1935,37931.0
2016-09-02 13:00:00,78.89,78.9,78.79,78.84,32482.0,61.1935,61.2013,61.1159,61.1547,32482.0
2016-09-02 13:05:00,78.84,78.93,78.83,78.92,24852.0,61.1547,61.2245,61.147,61.2168,24852.0
2016-09-02 13:10:00,78.92,78.98,78.89,78.91,51533.0,61.2168,61.2633,61.1935,61.209,51533.0
2016-09-02 13:15:00,78.92,78.94,78.86,78.86,29041.0,61.2168,61.2323,61.1702,61.1702,29041.0
2016-09-02 13:20:00,78.86,78.94,78.86,78.89,24694.0,61.1702,61.2323,61.1702,61.1935,24694.0
2016-09-02 13:25:00,78.89,78.9,78.86,78.89,19319.0,61.1935,61.2013,61.1702,61.1935,19319.0
2016-09-02 13:30:00,78.88,78.89,78.78,78.79,54262.0,61.1857,61.1935,61.1082,61.1159,54262.0
2016-09-02 13:35:00,78.79,78.81,78.65,78.66,50153.0,61.1159,61.1314,61.0073,61.0151,50153.0
2016-09-02 13:40:00,78.66,78.72,78.61,78.69,58807.0,61.0151,61.0616,60.9763,61.0384,58807.0
2016-09-02 13:45:00,78.69,78.73,78.67,78.7,20293.0,61.0384,61.0694,61.0228,61.0461,20293.0
2016-09-02 13:50:00,78.7,78.7,78.66,78.66,23361.0,61.0461,61.0461,61.0151,61.0151,23361.0
2016-09-02 13:55:00,78.67,78.68,78.62,78.64,29635.0,61.0228,61.0306,60.9841,60.9996,29635.0
2016-09-02 14:00:00,78.64,78.66,78.57,78.59,33161.0,60.9996,61.0151,60.9453,60.9608,33161.0
2016-09-02 14:05:00,78.6,78.75,78.6,78.73,43479.0,60.9685,61.0849,60.9685,61.0694,43479.0
2016-09-02 14:10:00,78.74,78.77,78.71,78.76,29231.0,61.0771,61.1004,61.0539,61.0927,29231.0
2016-09-02 14:15:00,78.76,78.82,78.75,78.76,25227.0,61.0927,61.1392,61.0849,61.0927,25227.0
2016-09-02 14:20:00,78.76,78.79,78.71,78.74,27167.0,61.0927,61.1159,61.0539,61.0771,27167.0
2016-09-02 14:25:00,78.75,78.78,78.71,78.76,18461.0,61.0849,61.1082,61.0539,61.0927,18461.0
2016-09-02 14:30:00,78.75,78.76,78.72,78.73,15216.0,61.0849,61.0927,61.0616,61.0694,15216.0
2016-09-02 14:35:00,78.73,78.8,78.73,78.8,20590.0,61.0694,61.1237,61.0694,61.1237,20590.0
2016-09-02 14:40:00,78.8,78.85,78.8,78.81,26448.0,61.1237,61.1625,61.1237,61.1314,26448.0
2016-09-02 14:45:00,78.81,78.82,78.76,78.76,21394.0,61.1314,61.1392,61.0927,61.0927,21394.0
2016-09-02 14:50:00,78.76,78.79,78.75,78.77,17833.0,61.0927,61.1159,61.0849,61.1004,17833.0
2016-09-02 14:55:00,78.77,78.8,78.75,78.79,27732.0,61.1004,61.1237,61.0849,61.1159,27732.0
2016-09-02 15:00:00,78.78,78.8,78.75,78.76,23156.0,61.1082,61.1237,61.0849,61.0927,23156.0
2016-09-02 15:05:00,78.75,78.79,78.71,78.71,36031.0,61.0849,61.1159,61.0539,61.0539,36031.0
2016-09-02 15:10:00,78.71,78.75,78.7,78.73,25249.0,61.0539,61.0849,61.0461,61.0694,25249.0
2016-09-02 15:15:00,78.73,78.75,78.66,78.75,29630.0,61.0694,61.0849,61.0151,61.0849,29630.0
2016-09-02 15:20:00,78.75,78.78,78.69,78.7,37928.0,61.0849,61.1082,61.0384,61.0461,37928.0
2016-09-02 15:25:00,78.7,78.72,78.62,78.63,146421.0,61.0461,61.0616,60.9841,60.9918,146421.0
2016-09-02 15:30:00,78.63,78.68,78.6,78.64,56748.0,60.9918,61.0306,60.9685,60.9996,56748.0
2016-09-02 15:35:00,78.64,78.69,78.6,78.67,61025.0,60.9996,61.0384,60.9685,61.0228,61025.0
2016-09-02 15:40:00,78.67,78.7,78.58,78.58,60132.0,61.0228,61.0461,60.953,60.953,60132.0
2016-09-02 15:45:00,78.58,78.62,78.51,78.54,95187.0,60.953,60.9841,60.8987,60.922,95187.0
2016-09-02 15:50:00,78.54,78.56,78.5,78.56,78953.0,60.922,60.9375,60.891,60.9375,78953.0
2016-09-02 15:55:00,78.56,78.58,78.51,78.56,315190.0,60.9375,60.953,60.8987,60.9375,315190.0
2016-09-06 09:30:00,78.66,78.78,78.55,78.62,161439.0,61.0151,61.1082,60.9298,60.9841,161439.0
2016-09-06 09:35:00,78.66,78.77,78.57,78.75,52723.0,61.0151,61.1004,60.9453,61.0849,52723.0
2016-09-06 09:40:00,78.75,78.94,78.65,78.67,74014.0,61.0849,61.2323,61.0073,61.0228,74014.0
2016-09-06 09:45:00,78.69,78.75,78.56,78.6,45331.0,61.0384,61.0849,60.9375,60.9685,45331.0
2016-09-06 09:50:00,78.62,78.64,78.5,78.52,119251.0,60.9841,60.9996,60.891,60.9065,119251.0
2016-09-06 09:55:00,78.52,78.53,78.44,78.52,53269.0,60.9065,60.9143,60.8444,60.9065,53269.0
2016-09-06 10:00:00,78.51,78.65,78.47,78.58,93321.0,60.8987,61.0073,60.8677,60.953,93321.0
2016-09-06 10:05:00,78.58,78.58,78.39,78.45,87019.0,60.953,60.953,60.8057,60.8522,87019.0
2016-09-06 10:10:00,78.46,78.49,78.3,78.31,92554.0,60.86,60.8832,60.7358,60.7436,92554.0
2016-09-06 10:15:00,78.31,78.41,78.25,78.33,140256.0,60.7436,60.8212,60.6971,60.7591,140256.0
2016-09-06 10:20:00,78.32,78.39,78.27,78.31,47041.0,60.7514,60.8057,60.7126,60.7436,47041.0
2016-09-06 10:25:00,78.31,78.4,78.29,78.39,65328.0,60.7436,60.8134,60.7281,60.8057,65328.0
2016-09-06 10:30:00,78.37,78.44,78.34,78.39,136322.0,60.7901,60.8444,60.7669,60.8057,136322.0
2016-09-06 10:35:00,78.39,78.41,78.31,78.4,145549.0,60.8057,60.8212,60.7436,60.8134,145549.0
2016-09-06 10:40:00,78.39,78.44,78.36,78.43,95679.0,60.8057,60.8444,60.7824,60.8367,95679.0
2016-09-06 10:45:00,78.44,78.46,78.34,78.37,48626.0,60.8444,60.86,60.7669,60.7901,48626.0
2016-09-06 10:50:00,78.36,78.41,78.34,78.37,51196.0,60.7824,60.8212,60.7669,60.7901,51196.0
2016-09-06 10:55:00,78.38,78.4,78.29,78.3,73466.0,60.7979,60.8134,60.7281,60.7358,73466.0
2016-09-06 11:00:00,78.31,78.33,78.29,78.31,40391.0,60.7436,60.7591,60.7281,60.7436,40391.0
2016-09-06 11:05:00,78.31,78.34,78.26,78.31,38396.0,60.7436,60.7669,60.7048,60.7436,38396.0
2016-09-06 11:10:00,78.31,78.38,78.29,78.38,22837.0,60.7436,60.7979,60.7281,60.7979,22837.0
2016-09-06 11:15:00,78.38,78.43,78.36,78.42,37827.0,60.7979,60.8367,60.7824,60.8289,37827.0
2016-09-06 11:20:00,78.41,78.47,78.38,78.38,70573.0,60.8212,60.8677,60.7979,60.7979,70573.0
2016-09-06 11:25:00,78.38,78.52,78.37,78.45,65066.0,60.7979,60.9065,60.7901,60.8522,65066.0
2016-09-06 11:30:00,78.45,78.49,78.41,78.42,121588.0,60.8522,60.8832,60.8212,60.8289,121588.0
2016-09-06 11:35:00,78.43,78.47,78.42,78.42,109625.0,60.8367,60.8677,60.8289,60.8289,109625.0
2016-09-06 11:40:00,78.43,78.5,78.42,78.44,45174.0,60.8367,60.891,60.8289,60.8444,45174.0
2016-09-06 11:45:00,78.44,78.58,78.44,78.58,42647.0,60.8444,60.953,60.8444,60.953,42647.0
2016-09-06 11:50:00,78.58,78.6,78.46,78.53,41677.0,60.953,60.9685,60.86,60.9143,41677.0
2016-09-06 11:55:00,78.53,78.59,78.53,78.58,43050.0,60.9143,60.9608,60.9143,60.953,43050.0
2016-09-06 12:00:00,78.59,78.62,78.55,78.56,31598.0,60.9608,60.9841,60.9298,60.9375,31598.0
2016-09-06 12:05:00,78.57,78.58,78.54,78.55,35748.0,60.9453,60.953,60.922,60.9298,35748.0
2016-09-06 12:10:00,78.55,78.56,78.49,78.5,17842.0,60.9298,60.9375,60.8832,60.891,17842.0
2016-09-06 12:15:00,78.5,78.51,78.48,78.49,26272.0,60.891,60.8987,60.8755,60.8832,26272.0
2016-09-06 12:20:00,78.5,78.52,78.46,78.48,30089.0,60.891,60.9065,60.86,60.8755,30089.0
2016-09-06 12:25:00,78.49,78.5,78.45,78.47,35351.0,60.8832,60.891,60.8522,60.8677,35351.0
2016-09-06 12:30:00,78.48,78.57,78.47,78.55,28963.0,60.8755,60.9453,60.8677,60.9298,28963.0
2016-09-06 12:35:00,78.55,78.56,78.46,78.47,42310.0,60.9298,60.9375,60.86,60.8677,42310.0
2016-09-06 12:40:00,78.47,78.49,78.46,78.48,40309.0,60.8677,60.8832,60.86,60.8755,40309.0
2016-09-06 12:45:00,78.48,78.49,78.41,78.41,49140.0,60.8755,60.8832,60.8212,60.8212,49140.0
2016-09-06 12:50:00,78.41,78.44,78.4,78.4,32977.0,60.8212,60.8444,60.8134,60.8134,32977.0
2016-09-06 12:55:00,78.41,78.45,78.4,78.41,36531.0,60.8212,60.8522,60.8134,60.8212,36531.0
2016-09-06 13:00:00,78.42,78.57,78.41,78.54,32502.0,60.8289,60.9453,60.8212,60.922,32502.0
2016-09-06 13:05:00,78.54,78.56,78.5,78.51,25862.0,60.922,60.9375,60.891,60.8987,25862.0
2016-09-06 13:10:00,78.52,78.53,78.43,78.45,27383.0,60.9065,60.9143,60.8367,60.8522,27383.0
2016-09-06 13:15:00,78.45,78.49,78.44,78.47,28210.0,60.8522,60.8832,60.8444,60.8677,28210.0
2016-09-06 13:20:00,78.47,78.47,78.4,78.41,23646.0,60.8677,60.8677,60.8134,60.8212,23646.0
2016-09-06 13:25:00,78.41,78.5,78.4,78.46,20474.0,60.8212,60.891,60.8134,60.86,20474.0
2016-09-06 13:30:00,78.47,78.48,78.42,78.47,28686.0,60.8677,60.8755,60.8289,60.8677,28686.0
2016-09-06 13:35:00,78.47,78.57,78.46,78.55,15546.0,60.8677,60.9453,60.86,60.9298,15546.0
2016-09-06 13:40:00,78.55,78.64,78.54,78.63,15150.0,60.9298,60.9996,60.922,60.9918,15150.0
2016-09-06 13:45:00,78.63,78.73,78.62,78.7,34991.0,60.9918,61.0694,60.9841,61.0461,34991.0
2016-09-06 13:50:00,78.72,78.79,78.71,78.78,22239.0,61.0616,61.1159,61.0539,61.1082,22239.0
2016-09-06 13:55:00,78.78,78.79,78.74,78.75,24863.0,61.1082,61.1159,61.0771,61.0849,24863.0
2016-09-06 14:00:00,78.75,78.77,78.7,78.75,37579.0,61.0849,61.1004,61.0461,61.0849,37579.0
2016-09-06 14:05:00,78.75,78.8,78.72,78.78,22337.0,61.0849,61.1237,61.0616,61.1082,22337.0
2016-09-06 14:10:00,78.79,78.81,78.76,78.8,15310.0,61.1159,61.1314,61.0927,61.1237,15310.0
2016-09-06 14:15:00,78.8,78.81,78.76,78.77,22077.0,61.1237,61.1314,61.0927,61.1004,22077.0
2016-09-06 14:20:00,78.76,78.85,78.76,78.85,37290.0,61.0927,61.1625,61.0927,61.1625,37290.0
2016-09-06 14:25:00,78.85,78.95,78.82,78.92,36435.0,61.1625,61.24,61.1392,61.2168,36435.0
2016-09-06 14:30:00,78.92,78.95,78.84,78.94,31368.0,61.2168,61.24,61.1547,61.2323,31368.0
2016-09-06 14:35:00,78.94,78.94,78.87,78.88,24521.0,61.2323,61.2323,61.178,61.1857,24521.0
2016-09-06 14:40:00,78.87,78.87,78.81,78.81,30319.0,61.178,61.178,61.1314,61.1314,30319.0
2016-09-06 14:45:00,78.82,78.88,78.79,78.87,25039.0,61.1392,61.1857,61.1159,61.178,25039.0
2016-09-06 14:50:00,78.87,78.91,78.86,78.89,20535.0,61.178,61.209,61.1702,61.1935,20535.0
2016-09-06 14:55:00,78.88,78.88,78.83,78.86,19032.0,61.1857,61.1857,61.147,61.1702,19032.0
2016-09-06 15:00:00,78.85,78.86,78.8,78.81,17144.0,61.1625,61.1702,61.1237,61.1314,17144.0
2016-09-06 15:05:00,78.8,78.81,78.7,78.7,31094.0,61.1237,61.1314,61.0461,61.0461,31094.0
2016-09-06 15:10:00,78.7,78.72,78.6,78.61,33622.0,61.0461,61.0616,60.9685,60.9763,33622.0
2016-09-06 15:15:00,78.61,78.61,78.53,78.59,61980.0,60.9763,60.9763,60.9143,60.9608,61980.0
2016-09-06 15:20:00,78.59,78.66,78.54,78.59,61901.0,60.9608,61.0151,60.922,60.9608,61901.0
2016-09-06 15:25:00,78.59,78.6,78.52,78.55,40455.0,60.9608,60.9685,60.9065,60.9298,40455.0
2016-09-06 15:30:00,78.55,78.59,78.53,78.54,45082.0,60.9298,60.9608,60.9143,60.922,45082.0
2016-09-06 15:35:00,78.54,78.58,78.53,78.56,53428.0,60.922,60.953,60.9143,60.9375,53428.0
2016-09-06 15:40:00,78.56,78.62,78.55,78.61,69656.0,60.9375,60.9841,60.9298,60.9763,69656.0
2016-09-06 15:45:00,78.61,78.72,78.59,78.61,133693.0,60.9763,61.0616,60.9608,60.9763,133693.0
2016-09-06 15:50:00,78.6,78.7,78.59,78.65,121340.0,60.9685,61.0461,60.9608,61.0073,121340.0
2016-09-06 15:55:00,78.65,78.78,78.64,78.78,334816.0,61.0073,61.1082,60.9996,61.1082,334816.0
2016-09-07 09:30:00,78.83,78.94,78.55,78.84,92730.0,61.147,61.2323,60.9298,61.1547,92730.0
2016-09-07 09:35:00,78.85,78.93,78.77,78.89,52141.0,61.1625,61.2245,61.1004,61.1935,52141.0
2016-09-07 09:40:00,78.88,78.92,78.71,78.71,37433.0,61.1857,61.2168,61.0539,61.0539,37433.0
2016-09-07 09:45:00,78.71,78.73,78.58,78.63,65588.0,61.0539,61.0694,60.953,60.9918,65588.0
2016-09-07 09:50:00,78.62,78.62,78.49,78.56,44585.0,60.9841,60.9841,60.8832,60.9375,44585.0
2016-09-07 09:55:00,78.55,78.57,78.5,78.54,68235.0,60.9298,60.9453,60.891,60.922,68235.0
2016-09-07 10:00:00,78.53,78.62,78.48,78.61,79301.0,60.9143,60.9841,60.8755,60.9763,79301.0
2016-09-07 10:05:00,78.61,78.68,78.48,78.6,42254.0,60.9763,61.0306,60.8755,60.9685,42254.0
2016-09-07 10:10:00,78.63,78.92,78.63,78.85,72932.0,60.9918,61.2168,60.9918,61.1625,72932.0
2016-09-07 10:15:00,78.85,79.05,78.82,79.0,71023.0,61.1625,61.3176,61.1392,61.2788,71023.0
2016-09-07 10:20:00,78.98,78.99,78.89,78.97,59401.0,61.2633,61.2711,61.1935,61.2556,59401.0
2016-09-07 10:25:00,78.96,79.04,78.88,78.94,36603.0,61.2478,61.3098,61.1857,61.2323,36603.0
2016-09-07 10:30:00,78.95,78.95,78.64,78.67,47643.0,61.24,61.24,60.9996,61.0228,47643.0
2016-09-07 10:35:00,78.66,78.81,78.64,78.73,18917.0,61.0151,61.1314,60.9996,61.0694,18917.0
2016-09-07 10:40:00,78.73,78.73,78.52,78.53,23330.0,61.0694,61.0694,60.9065,60.9143,23330.0
2016-09-07 10:45:00,78.54,78.64,78.5,78.51,68538.0,60.922,60.9996,60.891,60.8987,68538.0
2016-09-07 10:50:00,78.51,78.73,78.48,78.66,92370.0,60.8987,61.0694,60.8755,61.0151,92370.0
2016-09-07 10:55:00,78.66,78.69,78.6,78.65,35082.0,61.0151,61.0384,60.9685,61.0073,35082.0
2016-09-07 11:00:00,78.64,78.69,78.62,78.63,26931.0,60.9996,61.0384,60.9841,60.9918,26931.0
2016-09-07 11:05:00,78.63,78.79,78.62,78.74,25394.0,60.9918,61.1159,60.9841,61.0771,25394.0
2016-09-07 11:10:00,78.74,78.8,78.65,78.67,22799.0,61.0771,61.1237,61.0073,61.0228,22799.0
2016-09-07 11:15:00,78.68,78.69,78.58,78.62,26664.0,61.0306,61.0384,60.953,60.9841,26664.0
2016-09-07 11:20:00,78.63,78.63,78.54,78.57,28910.0,60.9918,60.9918,60.922,60.9453,28910.0
2016-09-07 11:25:00,78.58,78.7,78.57,78.64,43580.0,60.953,61.0461,60.9453,60.9996,43580.0
2016-09-07 11:30:00,78.64,78.74,78.59,78.74,52454.0,60.9996,61.0771,60.9608,61.0771,52454.0
2016-09-07 11:35:00,78.74,78.84,78.72,78.82,72850.0,61.0771,61.1547,61.0616,61.1392,72850.0
2016-09-07 11:40:00,78.83,78.86,78.8,78.81,33744.0,61.147,61.1702,61.1237,61.1314,33744.0
2016-09-07 11:45:00,78.8,78.94,78.8,78.91,57420.0,61.1237,61.2323,61.1237,61.209,57420.0
2016-09-07 11:50:00,78.9,78.98,78.89,78.91,27959.0,61.2013,61.2633,61.1935,61.209,27959.0
2016-09-07 11:55:00,78.92,78.97,78.91,78.95,20717.0,61.2168,61.2556,61.209,61.24,20717.0
2016-09-07 12:00:00,78.95,78.95,78.84,78.9,34418.0,61.24,61.24,61.1547,61.2013,34418.0
2016-09-07 12:05:00,78.9,78.96,78.86,78.9,24024.0,61.2013,61.2478,61.1702,61.2013,24024.0
2016-09-07 12:10:00,78.91,78.91,78.78,78.79,22080.0,61.209,61.209,61.1082,61.1159,22080.0
2016-09-07 12:15:00,78.8,78.8,78.64,78.66,24329.0,61.1237,61.1237,60.9996,61.0151,24329.0
2016-09-07 12:20:00,78.66,78.68,78.59,78.6,27883.0,61.0151,61.0306,60.9608,60.9685,27883.0
2016-09-07 12:25:00,78.61,78.61,78.54,78.59,37748.0,60.9763,60.9763,60.922,60.9608,37748.0
2016-09-07 12:30:00,78.59,78.7,78.56,78.69,32062.0,60.9608,61.0461,60.9375,61.0384,32062.0
2016-09-07 12:35:00,78.68,78.73,78.63,78.71,56396.0,61.0306,61.0694,60.9918,61.0539,56396.0
2016-09-07 12:40:00,78.72,78.75,78.7,78.71,36382.0,61.0616,61.0849,61.0461,61.0539,36382.0
2016-09-07 12:45:00,78.71,78.71,78.51,78.51,26055.0,61.0539,61.0539,60.8987,60.8987,26055.0
2016-09-07 12:50:00,78.51,78.6,78.49,78.55,36283.0,60.8987,60.9685,60.8832,60.9298,36283.0
2016-09-07 12:55:00,78.54,78.57,78.51,78.53,15635.0,60.922,60.9453,60.8987,60.9143,15635.0
2016-09-07 13:00:00,78.52,78.62,78.5,78.58,28413.0,60.9065,60.9841,60.891,60.953,28413.0
2016-09-07 13:05:00,78.58,78.72,78.58,78.7,33260.0,60.953,61.0616,60.953,61.0461,33260.0
2016-09-07 13:10:00,78.7,78.75,78.69,78.7,15697.0,61.0461,61.0849,61.0384,61.0461,15697.0
2016-09-07 13:15:00,78.69,78.7,78.66,78.69,13360.0,61.0384,61.0461,61.0151,61.0384,13360.0
2016-09-07 13:20:00,78.69,78.74,78.63,78.64,18353.0,61.0384,61.0771,60.9918,60.9996,18353.0
2016-09-07 13:25:00,78.64,78.67,78.63,78.64,13278.0,60.9996,61.0228,60.9918,60.9996,13278.0
2016-09-07 13:30:00,78.64,78.68,78.62,78.64,21626.0,60.9996,61.0306,60.9841,60.9996,21626.0
2016-09-07 13:35:00,78.63,78.64,78.58,78.61,17852.0,60.9918,60.9996,60.953,60.9763,17852.0
2016-09-07 13:40:00,78.61,78.68,78.59,78.68,11066.0,60.9763,61.0306,60.9608,61.0306,11066.0
2016-09-07 13:45:00,78.68,78.7,78.66,78.7,29018.0,61.0306,61.0461,61.0151,61.0461,29018.0
2016-09-07 13:50:00,78.7,78.71,78.66,78.69,47043.0,61.0461,61.0539,61.0151,61.0384,47043.0
2016-09-07 13:55:00,78.68,78.69,78.63,78.66,28626.0,61.0306,61.0384,60.9918,61.0151,28626.0
2016-09-07 14:00:00,78.65,78.66,78.59,78.63,30245.0,61.0073,61.0151,60.9608,60.9918,30245.0
2016-09-07 14:05:00,78.63,78.73,78.62,78.72,18235.0,60.9918,61.0694,60.9841,61.0616,18235.0
2016-09-07 14:10:00,78.72,78.8,78.7,78.77,29021.0,61.0616,61.1237,61.0461,61.1004,29021.0
2016-09-07 14:15:00,78.78,78.79,78.75,78.78,15133.0,61.1082,61.1159,61.0849,61.1082,15133.0
2016-09-07 14:20:00,78.78,78.83,78.76,78.83,29073.0,61.1082,61.147,61.0927,61.147,29073.0
2016-09-07 14:25:00,78.83,78.83,78.76,78.78,28437.0,61.147,61.147,61.0927,61.1082,28437.0
2016-09-07 14:30:00,78.78,78.79,78.7,78.72,18660.0,61.1082,61.1159,61.0461,61.0616,18660.0
2016-09-07 14:35:00,78.72,78.75,78.68,78.75,20391.0,61.0616,61.0849,61.0306,61.0849,20391.0
2016-09-07 14:40:00,78.74,78.76,78.67,78.69,15936.0,61.0771,61.0927,61.0228,61.0384,15936.0
2016-09-07 14:45:00,78.69,78.71,78.67,78.7,31600.0,61.0384,61.0539,61.0228,61.0461,31600.0
2016-09-07 14:50:00,78.7,78.71,78.67,78.68,14747.0,61.0461,61.0539,61.0228,61.0306,14747.0
2016-09-07 14:55:00,78.68,78.7,78.65,78.66,14578.0,61.0306,61.0461,61.0073,61.0151,14578.0
2016-09-07 15:00:00,78.66,78.68,78.65,78.67,52570.0,61.0151,61.0306,61.0073,61.0228,52570.0
2016-09-07 15:05:00,78.67,78.74,78.66,78.74,32358.0,61.0228,61.0771,61.0151,61.0771,32358.0
2016-09-07 15:10:00,78.74,78.75,78.68,78.75,21602.0,61.0771,61.0849,61.0306,61.0849,21602.0
2016-09-07 15:15:00,78.74,78.76,78.68,78.68,36182.0,61.0771,61.0927,61.0306,61.0306,36182.0
2016-09-07 15:20:00,78.68,78.69,78.65,78.67,43725.0,61.0306,61.0384,61.0073,61.0228,43725.0
2016-09-07 15:25:00,78.68,78.69,78.6,78.6,69628.0,61.0306,61.0384,60.9685,60.9685,69628.0
2016-09-07 15:30:00,78.6,78.66,78.58,78.64,59055.0,60.9685,61.0151,60.953,60.9996,59055.0
2016-09-07 15:35:00,78.63,78.65,78.58,78.62,52249.0,60.9918,61.0073,60.953,60.9841,52249.0
2016-09-07 15:40:00,78.61,78.66,78.58,78.6,78997.0,60.9763,61.0151,60.953,60.9685,78997.0
2016-09-07 15:45:00,78.6,78.6,78.52,78.56,84348.0,60.9685,60.9685,60.9065,60.9375,84348.0
2016-09-07 15:50:00,78.56,78.6,78.54,78.56,114250.0,60.9375,60.9685,60.922,60.9375,114250.0
2016-09-07 15:55:00,78.55,78.63,78.55,78.6,175927.0,60.9298,60.9918,60.9298,60.9685,175927.0
2016-09-08 09:30:00,78.99,79.05,78.64,78.68,114286.0,61.2711,61.3176,60.9996,61.0306,114286.0
2016-09-08 09:35:00,78.74,78.87,78.67,78.83,65234.0,61.0771,61.178,61.0228,61.147,65234.0
2016-09-08 09:40:00,78.82,78.83,78.7,78.82,55069.0,61.1392,61.147,61.0461,61.1392,55069.0
2016-09-08 09:45:00,78.81,78.81,78.74,78.8,49541.0,61.1314,61.1314,61.0771,61.1237,49541.0
2016-09-08 09:50:00,78.8,78.8,78.61,78.61,43314.0,61.1237,61.1237,60.9763,60.9763,43314.0
2016-09-08 09:55:00,78.61,78.62,78.53,78.54,41777.0,60.9763,60.9841,60.9143,60.922,41777.0
2016-09-08 10:00:00,78.53,78.54,78.43,78.48,54710.0,60.9143,60.922,60.8367,60.8755,54710.0
2016-09-08 10:05:00,78.48,78.49,78.37,78.4,53706.0,60.8755,60.8832,60.7901,60.8134,53706.0
2016-09-08 10:10:00,78.39,78.4,78.24,78.3,65900.0,60.8057,60.8134,60.6893,60.7358,65900.0
2016-09-08 10:15:00,78.32,78.37,78.23,78.36,80131.0,60.7514,60.7901,60.6815,60.7824,80131.0
2016-09-08 10:20:00,78.37,78.41,78.31,78.36,51457.0,60.7901,60.8212,60.7436,60.7824,51457.0
2016-09-08 10:25:00,78.35,78.36,78.27,78.35,109946.0,60.7746,60.7824,60.7126,60.7746,109946.0
2016-09-08 10:30:00,78.35,78.55,78.31,78.54,52484.0,60.7746,60.9298,60.7436,60.922,52484.0
2016-09-08 10:35:00,78.56,78.58,78.47,78.56,44288.0,60.9375,60.953,60.8677,60.9375,44288.0
2016-09-08 10:40:00,78.55,78.55,78.44,78.46,33264.0,60.9298,60.9298,60.8444,60.86,33264.0
2016-09-08 10:45:00,78.46,78.61,78.45,78.59,53307.0,60.86,60.9763,60.8522,60.9608,53307.0
2016-09-08 10:50:00,78.58,78.69,78.56,78.69,42625.0,60.953,61.0384,60.9375,61.0384,42625.0
2016-09-08 10:55:00,78.69,78.74,78.69,78.73,50579.0,61.0384,61.0771,61.0384,61.0694,50579.0
2016-09-08 11:00:00,78.73,79.27,78.73,79.17,182450.0,61.0694,61.4883,61.0694,61.4107,182450.0
2016-09-08 11:05:00,79.18,79.46,79.18,79.46,123809.0,61.4184,61.6356,61.4184,61.6356,123809.0
2016-09-08 11:10:00,79.44,79.54,79.41,79.52,75412.0,61.6201,61.6977,61.5969,61.6822,75412.0
2016-09-08 11:15:00,79.52,79.55,79.48,79.52,109777.0,61.6822,61.7054,61.6511,61.6822,109777.0
2016-09-08 11:20:00,79.53,79.67,79.49,79.66,114147.0,61.6899,61.7985,61.6589,61.7908,114147.0
2016-09-08 11:25:00,79.65,79.76,79.62,79.63,95053.0,61.783,61.8683,61.7597,61.7675,95053.0
2016-09-08 11:30:00,79.63,79.68,79.55,79.56,42538.0,61.7675,61.8063,61.7054,61.7132,42538.0
2016-09-08 11:35:00,79.56,79.57,79.33,79.43,36416.0,61.7132,61.721,61.5348,61.6124,36416.0
2016-09-08 11:40:00,79.41,79.48,79.38,79.39,31766.0,61.5969,61.6511,61.5736,61.5813,31766.0
2016-09-08 11:45:00,79.38,79.45,79.36,79.42,22520.0,61.5736,61.6279,61.5581,61.6046,22520.0
2016-09-08 11:50:00,79.42,79.49,79.4,79.42,47720.0,61.6046,61.6589,61.5891,61.6046,47720.0
2016-09-08 11:55:00,79.43,79.47,79.34,79.37,19560.0,61.6124,61.6434,61.5426,61.5658,19560.0
2016-09-08 12:00:00,79.37,79.4,79.32,79.38,21962.0,61.5658,61.5891,61.527,61.5736,21962.0
2016-09-08 12:05:00,79.37,79.44,79.35,79.35,24964.0,61.5658,61.6201,61.5503,61.5503,24964.0
2016-09-08 12:10:00,79.36,79.43,79.36,79.4,24399.0,61.5581,61.6124,61.5581,61.5891,24399.0
2016-09-08 12:15:00,79.4,79.49,79.37,79.46,30498.0,61.5891,61.6589,61.5658,61.6356,30498.0
2016-09-08 12:20:00,79.46,79.49,79.46,79.48,18023.0,61.6356,61.6589,61.6356,61.6511,18023.0
2016-09-08 12:25:00,79.49,79.5,79.36,79.38,22962.0,61.6589,61.6667,61.5581,61.5736,22962.0
2016-09-08 12:30:00,79.38,79.41,79.3,79.38,31574.0,61.5736,61.5969,61.5115,61.5736,31574.0
2016-09-08 12:35:00,79.38,79.5,79.37,79.49,18076.0,61.5736,61.6667,61.5658,61.6589,18076.0
2016-09-08 12:40:00,79.48,79.53,79.45,79.52,29789.0,61.6511,61.6899,61.6279,61.6822,29789.0
2016-09-08 12:45:00,79.52,79.55,79.46,79.48,20365.0,61.6822,61.7054,61.6356,61.6511,20365.0
2016-09-08 12:50:00,79.48,79.57,79.48,79.55,24725.0,61.6511,61.721,61.6511,61.7054,24725.0
2016-09-08 12:55:00,79.54,79.63,79.5,79.63,47241.0,61.6977,61.7675,61.6667,61.7675,47241.0
2016-09-08 13:00:00,79.63,79.63,79.57,79.58,29973.0,61.7675,61.7675,61.721,61.7287,29973.0
2016-09-08 13:05:00,79.57,79.59,79.54,79.54,32010.0,61.721,61.7365,61.6977,61.6977,32010.0
2016-09-08 13:10:00,79.54,79.55,79.48,79.54,28855.0,61.6977,61.7054,61.6511,61.6977,28855.0
2016-09-08 13:15:00,79.55,79.57,79.49,79.5,27110.0,61.7054,61.721,61.6589,61.6667,27110.0
2016-09-08 13:20:00,79.5,79.57,79.49,79.55,21401.0,61.6667,61.721,61.6589,61.7054,21401.0
2016-09-08 13:25:00,79.55,79.58,79.54,79.58,38617.0,61.7054,61.7287,61.6977,61.7287,38617.0
2016-09-08 13:30:00,79.58,79.63,79.56,79.59,43532.0,61.7287,61.7675,61.7132,61.7365,43532.0
2016-09-08 13:35:00,79.59,79.6,79.56,79.59,19151.0,61.7365,61.7442,61.7132,61.7365,19151.0
2016-09-08 13:40:00,79.58,79.58,79.53,79.55,15551.0,61.7287,61.7287,61.6899,61.7054,15551.0
2016-09-08 13:45:00,79.56,79.58,79.51,79.51,19639.0,61.7132,61.7287,61.6744,61.6744,19639.0
2016-09-08 13:50:00,79.5,79.56,79.48,79.55,25431.0,61.6667,61.7132,61.6511,61.7054,25431.0
2016-09-08 13:55:00,79.56,79.57,79.49,79.51,24143.0,61.7132,61.721,61.6589,61.6744,24143.0
2016-09-08 14:00:00,79.5,79.51,79.45,79.45,29882.0,61.6667,61.6744,61.6279,61.6279,29882.0
2016-09-08 14:05:00,79.46,79.49,79.45,79.49,23890.0,61.6356,61.6589,61.6279,61.6589,23890.0
2016-09-08 14:10:00,79.49,79.51,79.48,79.48,20903.0,61.6589,61.6744,61.6511,61.6511,20903.0
2016-09-08 14:15:00,79.48,79.49,79.43,79.45,23971.0,61.6511,61.6589,61.6124,61.6279,23971.0
2016-09-08 14:20:00,79.46,79.58,79.46,79.55,23537.0,61.6356,61.7287,61.6356,61.7054,23537.0
2016-09-08 14:25:00,79.55,79.56,79.42,79.44,39911.0,61.7054,61.7132,61.6046,61.6201,39911.0
2016-09-08 14:30:00,79.43,79.45,79.35,79.36,42200.0,61.6124,61.6279,61.5503,61.5581,42200.0
2016-09-08 14:35:00,79.36,79.36,79.29,79.33,20263.0,61.5581,61.5581,61.5038,61.5348,20263.0
2016-09-08 14:40:00,79.33,79.4,79.33,79.39,28090.0,61.5348,61.5891,61.5348,61.5813,28090.0
2016-09-08 14:45:00,79.4,79.47,79.36,79.47,36902.0,61.5891,61.6434,61.5581,61.6434,36902.0
2016-09-08 14:50:00,79.46,79.5,79.44,79.46,40452.0,61.6356,61.6667,61.6201,61.6356,40452.0
2016-09-08 14:55:00,79.46,79.5,79.43,79.5,35003.0,61.6356,61.6667,61.6124,61.6667,35003.0
2016-09-08 15:00:00,79.49,79.49,79.42,79.47,42432.0,61.6589,61.6589,61.6046,61.6434,42432.0
2016-09-08 15:05:00,79.46,79.49,79.41,79.41,29917.0,61.6356,61.6589,61.5969,61.5969,29917.0
2016-09-08 15:10:00,79.42,79.43,79.38,79.41,53606.0,61.6046,61.6124,61.5736,61.5969,53606.0
2016-09-08 15:15:00,79.41,79.45,79.38,79.39,35073.0,61.5969,61.6279,61.5736,61.5813,35073.0
2016-09-08 15:20:00,79.38,79.42,79.36,79.41,27201.0,61.5736,61.6046,61.5581,61.5969,27201.0
2016-09-08 15:25:00,79.4,79.41,79.38,79.38,31592.0,61.5891,61.5969,61.5736,61.5736,31592.0
2016-09-08 15:30:00,79.38,79.47,79.38,79.45,56885.0,61.5736,61.6434,61.5736,61.6279,56885.0
2016-09-08 15:35:00,79.45,79.49,79.44,79.48,45361.0,61.6279,61.6589,61.6201,61.6511,45361.0
2016-09-08 15:40:00,79.48,79.5,79.46,79.48,39715.0,61.6511,61.6667,61.6356,61.6511,39715.0
2016-09-08 15:45:00,79.47,79.48,79.42,79.45,89423.0,61.6434,61.6511,61.6046,61.6279,89423.0
2016-09-08 15:50:00,79.45,79.48,79.4,79.44,127723.0,61.6279,61.6511,61.5891,61.6201,127723.0
2016-09-08 15:55:00,79.43,79.48,79.37,79.37,204290.0,61.6124,61.6511,61.5658,61.5658,204290.0
2016-09-09 09:30:00,78.76,79.22,78.75,79.19,106687.0,61.0927,61.4495,61.0849,61.4262,106687.0
2016-09-09 09:35:00,79.2,79.2,78.75,78.78,115426.0,61.434,61.434,61.0849,61.1082,115426.0
2016-09-09 09:40:00,78.79,79.23,78.62,79.19,84897.0,61.1159,61.4572,60.9841,61.4262,84897.0
2016-09-09 09:45:00,79.19,79.2,78.96,78.98,56760.0,61.4262,61.434,61.2478,61.2633,56760.0
2016-09-09 09:50:00,78.96,79.0,78.65,78.67,55636.0,61.2478,61.2788,61.0073,61.0228,55636.0
2016-09-09 09:55:00,78.66,78.74,78.52,78.74,93659.0,61.0151,61.0771,60.9065,61.0771,93659.0
2016-09-09 10:00:00,78.75,78.79,78.54,78.59,74686.0,61.0849,61.1159,60.922,60.9608,74686.0
2016-09-09 10:05:00,78.58,78.6,78.5,78.53,60832.0,60.953,60.9685,60.891,60.9143,60832.0
2016-09-09 10:10:00,78.51,78.72,78.38,78.65,97980.0,60.8987,61.0616,60.7979,61.0073,97980.0
2016-09-09 10:15:00,78.64,78.78,78.6,78.69,48755.0,60.9996,61.1082,60.9685,61.0384,48755.0
2016-09-09 10:20:00,78.68,78.72,78.55,78.66,41405.0,61.0306,61.0616,60.9298,61.0151,41405.0
2016-09-09 10:25:00,78.67,78.67,78.48,78.57,39413.0,61.0228,61.0228,60.8755,60.9453,39413.0
2016-09-09 10:30:00,78.57,78.57,78.42,78.52,36157.0,60.9453,60.9453,60.8289,60.9065,36157.0
2016-09-09 10:35:00,78.51,78.51,78.35,78.4,120371.0,60.8987,60.8987,60.7746,60.8134,120371.0
2016-09-09 10:40:00,78.4,78.45,78.35,78.36,62467.0,60.8134,60.8522,60.7746,60.7824,62467.0
2016-09-09 10:45:00,78.36,78.42,78.25,78.36,111078.0,60.7824,60.8289,60.6971,60.7824,111078.0
2016-09-09 10:50:00,78.36,78.4,78.28,78.28,100316.0,60.7824,60.8134,60.7203,60.7203,100316.0
2016-09-09 10:55:00,78.29,78.45,78.22,78.41,109334.0,60.7281,60.8522,60.6738,60.8212,109334.0
2016-09-09 11:00:00,78.41,78.45,78.3,78.31,53795.0,60.8212,60.8522,60.7358,60.7436,53795.0
2016-09-09 11:05:00,78.31,78.34,78.26,78.26,93975.0,60.7436,60.7669,60.7048,60.7048,93975.0
2016-09-09 11:10:00,78.27,78.29,78.15,78.22,115612.0,60.7126,60.7281,60.6195,60.6738,115612.0
2016-09-09 11:15:00,78.21,78.21,78.13,78.16,183014.0,60.666,60.666,60.604,60.6272,183014.0
2016-09-09 11:20:00,78.16,78.25,78.14,78.18,103835.0,60.6272,60.6971,60.6117,60.6428,103835.0
2016-09-09 11:25:00,78.18,78.37,78.14,78.37,82528.0,60.6428,60.7901,60.6117,60.7901,82528.0
2016-09-09 11:30:00,78.37,78.5,78.33,78.37,126449.0,60.7901,60.891,60.7591,60.7901,126449.0
2016-09-09 11:35:00,78.37,78.42,78.25,78.26,75936.0,60.7901,60.8289,60.6971,60.7048,75936.0
2016-09-09 11:40:00,78.26,78.3,78.17,78.23,64950.0,60.7048,60.7358,60.635,60.6815,64950.0
2016-09-09 11:45:00,78.22,78.24,78.14,78.19,46258.0,60.6738,60.6893,60.6117,60.6505,46258.0
2016-09-09 11:50:00,78.19,78.23,78.07,78.12,83303.0,60.6505,60.6815,60.5574,60.5962,83303.0
2016-09-09 11:55:00,78.11,78.19,78.05,78.18,41989.0,60.5885,60.6505,60.5419,60.6428,41989.0
2016-09-09 12:00:00,78.18,78.32,78.17,78.22,70763.0,60.6428,60.7514,60.635,60.6738,70763.0
2016-09-09 12:05:00,78.22,78.25,78.12,78.18,37974.0,60.6738,60.6971,60.5962,60.6428,37974.0
2016-09-09 12:10:00,78.18,78.24,78.18,78.22,45104.0,60.6428,60.6893,60.6428,60.6738,45104.0
2016-09-09 12:15:00,78.21,78.25,78.15,78.16,44009.0,60.666,60.6971,60.6195,60.6272,44009.0
2016-09-09 12:20:00,78.16,78.18,78.1,78.13,34692.0,60.6272,60.6428,60.5807,60.604,34692.0
2016-09-09 12:25:00,78.12,78.16,78.08,78.11,37006.0,60.5962,60.6272,60.5652,60.5885,37006.0
2016-09-09 12:30:00,78.09,78.11,78.06,78.08,26935.0,60.573,60.5885,60.5497,60.5652,26935.0
2016-09-09 12:35:00,78.07,78.09,78.01,78.02,26166.0,60.5574,60.573,60.5109,60.5187,26166.0
2016-09-09 12:40:00,78.02,78.1,78.0,78.1,29459.0,60.5187,60.5807,60.5031,60.5807,29459.0
2016-09-09 12:45:00,78.1,78.21,78.09,78.19,37908.0,60.5807,60.666,60.573,60.6505,37908.0
2016-09-09 12:50:00,78.18,78.19,78.12,78.16,16883.0,60.6428,60.6505,60.5962,60.6272,16883.0
2016-09-09 12:55:00,78.17,78.29,78.12,78.27,27203.0,60.635,60.7281,60.5962,60.7126,27203.0
2016-09-09 13:00:00,78.26,78.31,78.23,78.24,35935.0,60.7048,60.7436,60.6815,60.6893,35935.0
2016-09-09 13:05:00,78.24,78.24,78.1,78.11,26794.0,60.6893,60.6893,60.5807,60.5885,26794.0
2016-09-09 13:10:00,78.09,78.1,78.01,78.03,31130.0,60.573,60.5807,60.5109,60.5264,31130.0
2016-09-09 13:15:00,78.03,78.05,78.0,78.04,35511.0,60.5264,60.5419,60.5031,60.5342,35511.0
2016-09-09 13:20:00,78.04,78.08,78.03,78.08,38597.0,60.5342,60.5652,60.5264,60.5652,38597.0
2016-09-09 13:25:00,78.08,78.21,78.06,78.2,44344.0,60.5652,60.666,60.5497,60.6583,44344.0
2016-09-09 13:30:00,78.2,78.27,78.15,78.15,101084.0,60.6583,60.7126,60.6195,60.6195,101084.0
2016-09-09 13:35:00,78.15,78.15,78.01,78.02,49379.0,60.6195,60.6195,60.5109,60.5187,49379.0
2016-09-09 13:40:00,78.03,78.09,78.01,78.03,58669.0,60.5264,60.573,60.5109,60.5264,58669.0
2016-09-09 13:45:00,78.03,78.05,77.99,78.02,65320.0,60.5264,60.5419,60.4954,60.5187,65320.0
2016-09-09 13:50:00,78.01,78.06,77.94,77.96,54510.0,60.5109,60.5497,60.4566,60.4721,54510.0
2016-09-09 13:55:00,77.97,78.13,77.96,78.09,29361.0,60.4799,60.604,60.4721,60.573,29361.0
2016-09-09 14:00:00,78.08,78.09,77.89,77.97,86344.0,60.5652,60.573,60.4178,60.4799,86344.0
2016-09-09 14:05:00,77.97,77.99,77.9,77.94,84294.0,60.4799,60.4954,60.4256,60.4566,84294.0
2016-09-09 14:10:00,77.93,78.02,77.9,77.98,105629.0,60.4488,60.5187,60.4256,60.4876,105629.0
2016-09-09 14:15:00,77.97,78.03,77.94,78.01,82909.0,60.4799,60.5264,60.4566,60.5109,82909.0
2016-09-09 14:20:00,78.0,78.07,77.95,78.04,52999.0,60.5031,60.5574,60.4644,60.5342,52999.0
2016-09-09 14:25:00,78.04,78.09,77.99,78.02,71415.0,60.5342,60.573,60.4954,60.5187,71415.0
2016-09-09 14:30:00,78.02,78.04,77.99,78.01,39093.0,60.5187,60.5342,60.4954,60.5109,39093.0
2016-09-09 14:35:00,78.01,78.11,78.0,78.06,59210.0,60.5109,60.5885,60.5031,60.5497,59210.0
2016-09-09 14:40:00,78.06,78.08,77.93,77.95,65529.0,60.5497,60.5652,60.4488,60.4644,65529.0
2016-09-09 14:45:00,77.94,77.97,77.88,77.93,60968.0,60.4566,60.4799,60.4101,60.4488,60968.0
2016-09-09 14:50:00,77.94,77.96,77.84,77.84,44956.0,60.4566,60.4721,60.379,60.379,44956.0
2016-09-09 14:55:00,77.85,77.99,77.85,77.94,45528.0,60.3868,60.4954,60.3868,60.4566,45528.0
2016-09-09 15:00:00,77.95,77.97,77.84,77.86,58860.0,60.4644,60.4799,60.379,60.3945,58860.0
2016-09-09 15:05:00,77.86,77.86,77.8,77.81,54898.0,60.3945,60.3945,60.348,60.3558,54898.0
2016-09-09 15:10:00,77.81,77.87,77.75,77.77,116084.0,60.3558,60.4023,60.3092,60.3247,116084.0
2016-09-09 15:15:00,77.78,77.96,77.78,77.9,64262.0,60.3325,60.4721,60.3325,60.4256,64262.0
2016-09-09 15:20:00,77.9,77.91,77.8,77.86,49697.0,60.4256,60.4333,60.348,60.3945,49697.0
2016-09-09 15:25:00,77.87,78.03,77.87,77.95,52896.0,60.4023,60.5264,60.4023,60.4644,52896.0
2016-09-09 15:30:00,77.95,77.97,77.91,77.96,54347.0,60.4644,60.4799,60.4333,60.4721,54347.0
2016-09-09 15:35:00,77.96,77.97,77.77,77.84,72187.0,60.4721,60.4799,60.3247,60.379,72187.0
2016-09-09 15:40:00,77.84,77.86,77.75,77.77,152467.0,60.379,60.3945,60.3092,60.3247,152467.0
2016-09-09 15:45:00,77.77,77.79,77.73,77.77,201019.0,60.3247,60.3402,60.2937,60.3247,201019.0
2016-09-09 15:50:00,77.77,77.87,77.69,77.86,274570.0,60.3247,60.4023,60.2627,60.3945,274570.0
2016-09-09 15:55:00,77.85,77.85,77.56,77.56,424239.0,60.3868,60.3868,60.1618,60.1618,424239.0
2016-09-12 09:30:00,77.81,77.81,77.1,77.72,213886.0,60.3558,60.3558,59.805,60.2859,213886.0
2016-09-12 09:35:00,77.71,77.74,77.41,77.5,80234.0,60.2782,60.3015,60.0455,60.1153,80234.0
2016-09-12 09:40:00,77.47,77.63,77.34,77.37,70673.0,60.092,60.2161,59.9912,60.0145,70673.0
2016-09-12 09:45:00,77.35,77.42,77.24,77.32,78909.0,59.9989,60.0532,59.9136,59.9757,78909.0
2016-09-12 09:50:00,77.3,77.47,77.25,77.46,52406.0,59.9602,60.092,59.9214,60.0843,52406.0
2016-09-12 09:55:00,77.45,77.72,77.45,77.7,87654.0,60.0765,60.2859,60.0765,60.2704,87654.0
2016-09-12 10:00:00,77.69,77.82,77.47,77.47,62208.0,60.2627,60.3635,60.092,60.092,62208.0
2016-09-12 10:05:00,77.51,77.91,77.47,77.71,84378.0,60.1231,60.4333,60.092,60.2782,84378.0
2016-09-12 10:10:00,77.73,77.82,77.58,77.81,72909.0,60.2937,60.3635,60.1774,60.3558,72909.0
2016-09-12 10:15:00,77.79,77.87,77.66,77.87,62276.0,60.3402,60.4023,60.2394,60.4023,62276.0
2016-09-12 10:20:00,77.84,78.0,77.8,77.96,32563.0,60.379,60.5031,60.348,60.4721,32563.0
2016-09-12 10:25:00,77.98,78.06,77.95,78.01,172235.0,60.4876,60.5497,60.4644,60.5109,172235.0
2016-09-12 10:30:00,78.01,78.37,78.0,78.25,133761.0,60.5109,60.7901,60.5031,60.6971,133761.0
2016-09-12 10:35:00,78.25,78.25,78.0,78.02,43389.0,60.6971,60.6971,60.5031,60.5187,43389.0
2016-09-12 10:40:00,78.03,78.07,78.02,78.05,31508.0,60.5264,60.5574,60.5187,60.5419,31508.0
2016-09-12 10:45:00,78.05,78.16,78.0,78.01,119837.0,60.5419,60.6272,60.5031,60.5109,119837.0
2016-09-12 10:50:00,78.01,78.07,77.88,78.0,58439.0,60.5109,60.5574,60.4101,60.5031,58439.0
2016-09-12 10:55:00,78.01,78.13,78.0,78.07,52258.0,60.5109,60.604,60.5031,60.5574,52258.0
2016-09-12 11:00:00,78.06,78.15,78.03,78.07,44599.0,60.5497,60.6195,60.5264,60.5574,44599.0
2016-09-12 11:05:00,78.07,78.09,77.95,77.97,40524.0,60.5574,60.573,60.4644,60.4799,40524.0
2016-09-12 11:10:00,77.97,78.02,77.93,77.99,74924.0,60.4799,60.5187,60.4488,60.4954,74924.0
2016-09-12 11:15:00,77.99,78.11,77.94,78.09,45416.0,60.4954,60.5885,60.4566,60.573,45416.0
2016-09-12 11:20:00,78.1,78.28,78.09,78.26,53444.0,60.5807,60.7203,60.573,60.7048,53444.0
2016-09-12 11:25:00,78.28,78.3,78.1,78.11,52262.0,60.7203,60.7358,60.5807,60.5885,52262.0
2016-09-12 11:30:00,78.12,78.17,78.03,78.14,36389.0,60.5962,60.635,60.5264,60.6117,36389.0
2016-09-12 11:35:00,78.15,78.17,78.09,78.14,30126.0,60.6195,60.635,60.573,60.6117,30126.0
2016-09-12 11:40:00,78.14,78.2,78.09,78.13,44053.0,60.6117,60.6583,60.573,60.604,44053.0
2016-09-12 11:45:00,78.13,78.21,78.09,78.11,28547.0,60.604,60.666,60.573,60.5885,28547.0
2016-09-12 11:50:00,78.11,78.23,78.11,78.2,25692.0,60.5885,60.6815,60.5885,60.6583,25692.0
2016-09-12 11:55:00,78.19,78.25,78.08,78.15,62029.0,60.6505,60.6971,60.5652,60.6195,62029.0
2016-09-12 12:00:00,78.14,78.16,78.05,78.13,137207.0,60.6117,60.6272,60.5419,60.604,137207.0
2016-09-12 12:05:00,78.14,78.2,78.1,78.19,56849.0,60.6117,60.6583,60.5807,60.6505,56849.0
2016-09-12 12:10:00,78.19,78.23,78.07,78.13,54357.0,60.6505,60.6815,60.5574,60.604,54357.0
2016-09-12 12:15:00,78.13,78.19,78.02,78.04,51319.0,60.604,60.6505,60.5187,60.5342,51319.0
2016-09-12 12:20:00,78.05,78.18,78.04,78.13,80923.0,60.5419,60.6428,60.5342,60.604,80923.0
2016-09-12 12:25:00,78.12,78.24,78.08,78.24,55564.0,60.5962,60.6893,60.5652,60.6893,55564.0
2016-09-12 12:30:00,78.25,78.33,78.23,78.23,28274.0,60.6971,60.7591,60.6815,60.6815,28274.0
2016-09-12 12:35:00,78.24,78.28,78.19,78.27,34178.0,60.6893,60.7203,60.6505,60.7126,34178.0
2016-09-12 12:40:00,78.26,78.29,78.23,78.26,20885.0,60.7048,60.7281,60.6815,60.7048,20885.0
2016-09-12 12:45:00,78.27,78.31,78.25,78.28,19239.0,60.7126,60.7436,60.6971,60.7203,19239.0
2016-09-12 12:50:00,78.28,78.45,78.27,78.39,61070.0,60.7203,60.8522,60.7126,60.8057,61070.0
2016-09-12 12:55:00,78.4,78.43,78.31,78.32,39401.0,60.8134,60.8367,60.7436,60.7514,39401.0
2016-09-12 13:00:00,78.33,78.38,78.31,78.38,37712.0,60.7591,60.7979,60.7436,60.7979,37712.0
2016-09-12 13:05:00,78.37,78.39,78.33,78.37,22165.0,60.7901,60.8057,60.7591,60.7901,22165.0
2016-09-12 13:10:00,78.38,78.38,78.32,78.35,35674.0,60.7979,60.7979,60.7514,60.7746,35674.0
2016-09-12 13:15:00,78.34,78.69,78.34,78.44,120478.0,60.7669,61.0384,60.7669,60.8444,120478.0
2016-09-12 13:20:00,78.44,78.55,78.26,78.32,35722.0,60.8444,60.9298,60.7048,60.7514,35722.0
2016-09-12 13:25:00,78.31,78.36,78.17,78.2,45765.0,60.7436,60.7824,60.635,60.6583,45765.0
2016-09-12 13:30:00,78.21,78.25,78.12,78.17,31520.0,60.666,60.6971,60.5962,60.635,31520.0
2016-09-12 13:35:00,78.17,78.28,78.08,78.24,32582.0,60.635,60.7203,60.5652,60.6893,32582.0
2016-09-12 13:40:00,78.23,78.29,78.18,78.26,45521.0,60.6815,60.7281,60.6428,60.7048,45521.0
2016-09-12 13:45:00,78.28,78.53,78.28,78.53,66804.0,60.7203,60.9143,60.7203,60.9143,66804.0
2016-09-12 13:50:00,78.53,78.61,78.45,78.56,63608.0,60.9143,60.9763,60.8522,60.9375,63608.0
2016-09-12 13:55:00,78.56,78.74,78.52,78.66,58679.0,60.9375,61.0771,60.9065,61.0151,58679.0
2016-09-12 14:00:00,78.67,78.88,78.65,78.83,69539.0,61.0228,61.1857,61.0073,61.147,69539.0
2016-09-12 14:05:00,78.82,78.86,78.76,78.77,74442.0,61.1392,61.1702,61.0927,61.1004,74442.0
2016-09-12 14:10:00,78.77,78.82,78.72,78.8,36172.0,61.1004,61.1392,61.0616,61.1237,36172.0
2016-09-12 14:15:00,78.79,78.89,78.76,78.87,47076.0,61.1159,61.1935,61.0927,61.178,47076.0
2016-09-12 14:20:00,78.88,78.99,78.88,78.96,87619.0,61.1857,61.2711,61.1857,61.2478,87619.0
2016-09-12 14:25:00,78.95,79.04,78.95,78.98,76755.0,61.24,61.3098,61.24,61.2633,76755.0
2016-09-12 14:30:00,78.99,79.02,78.96,78.99,35483.0,61.2711,61.2943,61.2478,61.2711,35483.0
2016-09-12 14:35:00,78.98,79.27,78.98,79.24,59830.0,61.2633,61.4883,61.2633,61.465,59830.0
2016-09-12 14:40:00,79.22,79.24,79.13,79.19,64164.0,61.4495,61.465,61.3797,61.4262,64164.0
2016-09-12 14:45:00,79.2,79.24,79.08,79.1,48773.0,61.434,61.465,61.3409,61.3564,48773.0
2016-09-12 14:50:00,79.11,79.14,79.03,79.04,33634.0,61.3641,61.3874,61.3021,61.3098,33634.0
2016-09-12 14:55:00,79.04,79.11,79.02,79.09,36777.0,61.3098,61.3641,61.2943,61.3486,36777.0
2016-09-12 15:00:00,79.1,79.24,79.1,79.18,51619.0,61.3564,61.465,61.3564,61.4184,51619.0
2016-09-12 15:05:00,79.19,79.23,79.07,79.13,56959.0,61.4262,61.4572,61.3331,61.3797,56959.0
2016-09-12 15:10:00,79.13,79.21,79.11,79.14,36061.0,61.3797,61.4417,61.3641,61.3874,36061.0
2016-09-12 15:15:00,79.14,79.15,79.01,79.05,47423.0,61.3874,61.3952,61.2866,61.3176,47423.0
2016-09-12 15:20:00,79.05,79.18,79.04,79.13,72200.0,61.3176,61.4184,61.3098,61.3797,72200.0
2016-09-12 15:25:00,79.14,79.15,78.93,78.97,71148.0,61.3874,61.3952,61.2245,61.2556,71148.0
2016-09-12 15:30:00,78.94,79.01,78.9,78.91,74922.0,61.2323,61.2866,61.2013,61.209,74922.0
2016-09-12 15:35:00,78.91,78.95,78.88,78.92,99729.0,61.209,61.24,61.1857,61.2168,99729.0
2016-09-12 15:40:00,78.93,79.12,78.92,78.98,150922.0,61.2245,61.3719,61.2168,61.2633,150922.0
2016-09-12 15:45:00,78.98,78.98,78.82,78.91,88907.0,61.2633,61.2633,61.1392,61.209,88907.0
2016-09-12 15:50:00,78.91,78.92,78.82,78.85,164978.0,61.209,61.2168,61.1392,61.1625,164978.0
2016-09-12 15:55:00,78.84,78.94,78.75,78.8,294350.0,61.1547,61.2323,61.0849,61.1237,294350.0
2016-09-13 09:30:00,77.98,78.1,77.8,77.9,297047.0,60.4876,60.5807,60.348,60.4256,297047.0
2016-09-13 09:35:00,77.91,77.98,77.72,77.9,132393.0,60.4333,60.4876,60.2859,60.4256,132393.0
2016-09-13 09:40:00,77.9,78.01,77.71,77.73,79157.0,60.4256,60.5109,60.2782,60.2937,79157.0
2016-09-13 09:45:00,77.72,77.72,77.41,77.46,165469.0,60.2859,60.2859,60.0455,60.0843,165469.0
2016-09-13 09:50:00,77.46,77.53,77.33,77.41,175081.0,60.0843,60.1386,59.9834,60.0455,175081.0
2016-09-13 09:55:00,77.4,77.43,77.23,77.34,108165.0,60.0377,60.061,59.9059,59.9912,108165.0
2016-09-13 10:00:00,77.35,77.42,77.25,77.31,219404.0,59.9989,60.0532,59.9214,59.9679,219404.0
2016-09-13 10:05:00,77.31,77.54,77.3,77.38,148297.0,59.9679,60.1463,59.9602,60.0222,148297.0
2016-09-13 10:10:00,77.37,77.38,77.23,77.27,122812.0,60.0145,60.0222,59.9059,59.9369,122812.0
2016-09-13 10:15:00,77.26,77.36,77.26,77.27,93967.0,59.9291,60.0067,59.9291,59.9369,93967.0
2016-09-13 10:20:00,77.28,77.39,77.21,77.34,72754.0,59.9446,60.03,59.8904,59.9912,72754.0
2016-09-13 10:25:00,77.33,77.44,77.32,77.38,127496.0,59.9834,60.0688,59.9757,60.0222,127496.0
2016-09-13 10:30:00,77.39,77.41,77.26,77.32,81092.0,60.03,60.0455,59.9291,59.9757,81092.0
2016-09-13 10:35:00,77.32,77.45,77.24,77.27,63921.0,59.9757,60.0765,59.9136,59.9369,63921.0
2016-09-13 10:40:00,77.29,77.37,77.26,77.37,51382.0,59.9524,60.0145,59.9291,60.0145,51382.0
2016-09-13 10:45:00,77.37,77.48,77.28,77.4,79770.0,60.0145,60.0998,59.9446,60.0377,79770.0
2016-09-13 10:50:00,77.4,77.43,77.26,77.28,79714.0,60.0377,60.061,59.9291,59.9446,79714.0
2016-09-13 10:55:00,77.28,77.28,77.12,77.13,57670.0,59.9446,59.9446,59.8205,59.8283,57670.0
2016-09-13 11:00:00,77.16,77.24,77.1,77.13,72516.0,59.8516,59.9136,59.805,59.8283,72516.0
2016-09-13 11:05:00,77.13,77.16,77.05,77.09,63991.0,59.8283,59.8516,59.7662,59.7973,63991.0
2016-09-13 11:10:00,77.09,77.11,77.01,77.06,58391.0,59.7973,59.8128,59.7352,59.774,58391.0
2016-09-13 11:15:00,77.08,77.21,77.01,77.15,51431.0,59.7895,59.8904,59.7352,59.8438,51431.0
2016-09-13 11:20:00,77.15,77.33,77.14,77.33,31122.0,59.8438,59.9834,59.8361,59.9834,31122.0
2016-09-13 11:25:00,77.32,77.34,77.11,77.12,149483.0,59.9757,59.9912,59.8128,59.8205,149483.0
2016-09-13 11:30:00,77.14,77.17,76.99,77.0,47920.0,59.8361,59.8593,59.7197,59.7275,47920.0
2016-09-13 11:35:00,77.0,77.12,77.0,77.1,16593.0,59.7275,59.8205,59.7275,59.805,16593.0
2016-09-13 11:40:00,77.1,77.13,77.05,77.1,34155.0,59.805,59.8283,59.7662,59.805,34155.0
2016-09-13 11:45:00,77.09,77.11,76.97,76.99,49403.0,59.7973,59.8128,59.7042,59.7197,49403.0
2016-09-13 11:50:00,76.99,77.09,76.96,77.01,58090.0,59.7197,59.7973,59.6964,59.7352,58090.0
2016-09-13 11:55:00,77.01,77.2,76.99,77.18,31146.0,59.7352,59.8826,59.7197,59.8671,31146.0
2016-09-13 12:00:00,77.2,77.23,77.11,77.11,102252.0,59.8826,59.9059,59.8128,59.8128,102252.0
2016-09-13 12:05:00,77.11,77.2,77.09,77.11,23048.0,59.8128,59.8826,59.7973,59.8128,23048.0
2016-09-13 12:10:00,77.11,77.39,77.11,77.39,37984.0,59.8128,60.03,59.8128,60.03,37984.0
2016-09-13 12:15:00,77.39,77.39,77.2,77.2,43183.0,60.03,60.03,59.8826,59.8826,43183.0
2016-09-13 12:20:00,77.2,77.22,77.11,77.18,41127.0,59.8826,59.8981,59.8128,59.8671,41127.0
2016-09-13 12:25:00,77.19,77.21,77.09,77.13,35808.0,59.8748,59.8904,59.7973,59.8283,35808.0
2016-09-13 12:30:00,77.12,77.31,77.11,77.3,25715.0,59.8205,59.9679,59.8128,59.9602,25715.0
2016-09-13 12:35:00,77.3,77.32,77.23,77.3,24640.0,59.9602,59.9757,59.9059,59.9602,24640.0
2016-09-13 12:40:00,77.31,77.32,77.21,77.25,27583.0,59.9679,59.9757,59.8904,59.9214,27583.0
2016-09-13 12:45:00,77.25,77.28,77.22,77.25,46673.0,59.9214,59.9446,59.8981,59.9214,46673.0
2016-09-13 12:50:00,77.25,77.28,77.12,77.12,45018.0,59.9214,59.9446,59.8205,59.8205,45018.0
2016-09-13 12:55:00,77.12,77.17,77.08,77.15,37737.0,59.8205,59.8593,59.7895,59.8438,37737.0
2016-09-13 13:00:00,77.17,77.17,76.99,77.02,24710.0,59.8593,59.8593,59.7197,59.743,24710.0
2016-09-13 13:05:00,77.01,77.16,77.0,77.09,27128.0,59.7352,59.8516,59.7275,59.7973,27128.0
2016-09-13 13:10:00,77.1,77.22,77.04,77.16,38567.0,59.805,59.8981,59.7585,59.8516,38567.0
2016-09-13 13:15:00,77.15,77.39,77.15,77.35,85701.0,59.8438,60.03,59.8438,59.9989,85701.0
2016-09-13 13:20:00,77.36,77.47,77.34,77.34,29642.0,60.0067,60.092,59.9912,59.9912,29642.0
2016-09-13 13:25:00,77.33,77.45,77.3,77.4,31187.0,59.9834,60.0765,59.9602,60.0377,31187.0
2016-09-13 13:30:00,77.39,77.52,77.26,77.27,47412.0,60.03,60.1308,59.9291,59.9369,47412.0
2016-09-13 13:35:00,77.28,77.4,77.23,77.39,78342.0,59.9446,60.0377,59.9059,60.03,78342.0
2016-09-13 13:40:00,77.39,77.42,77.26,77.28,31254.0,60.03,60.0532,59.9291,59.9446,31254.0
2016-09-13 13:45:00,77.28,77.37,77.26,77.3,50187.0,59.9446,60.0145,59.9291,59.9602,50187.0
2016-09-13 13:50:00,77.3,77.33,77.07,77.07,25691.0,59.9602,59.9834,59.7818,59.7818,25691.0
2016-09-13 13:55:00,77.06,77.08,76.98,77.04,38159.0,59.774,59.7895,59.7119,59.7585,38159.0
2016-09-13 14:00:00,77.02,77.03,76.96,76.99,45833.0,59.743,59.7507,59.6964,59.7197,45833.0
2016-09-13 14:05:00,76.98,77.06,76.94,77.02,45591.0,59.7119,59.774,59.6809,59.743,45591.0
2016-09-13 14:10:00,77.03,77.03,76.95,77.0,37562.0,59.7507,59.7507,59.6887,59.7275,37562.0
2016-09-13 14:15:00,76.99,77.01,76.88,76.96,65057.0,59.7197,59.7352,59.6344,59.6964,65057.0
2016-09-13 14:20:00,76.96,77.03,76.92,76.98,50738.0,59.6964,59.7507,59.6654,59.7119,50738.0
2016-09-13 14:25:00,76.97,77.05,76.94,76.96,80690.0,59.7042,59.7662,59.6809,59.6964,80690.0
2016-09-13 14:30:00,76.95,77.05,76.94,77.02,114719.0,59.6887,59.7662,59.6809,59.743,114719.0
2016-09-13 14:35:00,77.02,77.14,77.01,77.11,56439.0,59.743,59.8361,59.7352,59.8128,56439.0
2016-09-13 14:40:00,77.12,77.22,77.07,77.21,32947.0,59.8205,59.8981,59.7818,59.8904,32947.0
2016-09-13 14:45:00,77.2,77.23,77.08,77.1,36480.0,59.8826,59.9059,59.7895,59.805,36480.0
2016-09-13 14:50:00,77.13,77.21,77.11,77.17,85141.0,59.8283,59.8904,59.8128,59.8593,85141.0
2016-09-13 14:55:00,77.17,77.2,77.04,77.05,102037.0,59.8593,59.8826,59.7585,59.7662,102037.0
2016-09-13 15:00:00,77.04,77.14,76.98,77.01,65190.0,59.7585,59.8361,59.7119,59.7352,65190.0
2016-09-13 15:05:00,77.03,77.09,76.98,77.09,49068.0,59.7507,59.7973,59.7119,59.7973,49068.0
2016-09-13 15:10:00,77.1,77.14,76.97,77.02,44428.0,59.805,59.8361,59.7042,59.743,44428.0
2016-09-13 15:15:00,77.02,77.27,77.02,77.15,53139.0,59.743,59.9369,59.743,59.8438,53139.0
2016-09-13 15:20:00,77.16,77.28,77.1,77.12,46919.0,59.8516,59.9446,59.805,59.8205,46919.0
2016-09-13 15:25:00,77.13,77.28,77.12,77.23,65069.0,59.8283,59.9446,59.8205,59.9059,65069.0
2016-09-13 15:30:00,77.23,77.32,77.17,77.18,139480.0,59.9059,59.9757,59.8593,59.8671,139480.0
2016-09-13 15:35:00,77.18,77.28,77.14,77.28,127256.0,59.8671,59.9446,59.8361,59.9446,127256.0
2016-09-13 15:40:00,77.27,77.27,77.0,77.1,89795.0,59.9369,59.9369,59.7275,59.805,89795.0
2016-09-13 15:45:00,77.09,77.15,77.0,77.13,133765.0,59.7973,59.8438,59.7275,59.8283,133765.0
2016-09-13 15:50:00,77.13,77.38,77.12,77.38,181793.0,59.8283,60.0222,59.8205,60.0222,181793.0
2016-09-13 15:55:00,77.37,77.37,77.08,77.09,324341.0,60.0145,60.0145,59.7895,59.7973,324341.0
2016-09-14 09:30:00,76.9,77.07,76.55,76.79,140062.0,59.6499,59.7818,59.3784,59.5646,140062.0
2016-09-14 09:35:00,76.78,76.86,76.7,76.85,31484.0,59.5568,59.6189,59.4948,59.6111,31484.0
2016-09-14 09:40:00,76.8,76.92,76.7,76.7,50175.0,59.5723,59.6654,59.4948,59.4948,50175.0
2016-09-14 09:45:00,76.7,76.74,76.62,76.66,83610.0,59.4948,59.5258,59.4327,59.4637,83610.0
2016-09-14 09:50:00,76.66,76.75,76.62,76.74,51531.0,59.4637,59.5335,59.4327,59.5258,51531.0
2016-09-14 09:55:00,76.73,76.9,76.7,76.79,47743.0,59.518,59.6499,59.4948,59.5646,47743.0
2016-09-14 10:00:00,76.77,77.07,76.77,76.93,46341.0,59.5491,59.7818,59.5491,59.6732,46341.0
2016-09-14 10:05:00,76.94,77.19,76.94,77.15,109474.0,59.6809,59.8748,59.6809,59.8438,109474.0
2016-09-14 10:10:00,77.15,77.19,76.98,77.03,105965.0,59.8438,59.8748,59.7119,59.7507,105965.0
2016-09-14 10:15:00,77.03,77.05,76.92,76.97,49170.0,59.7507,59.7662,59.6654,59.7042,49170.0
2016-09-14 10:20:00,76.96,77.24,76.91,77.21,74896.0,59.6964,59.9136,59.6576,59.8904,74896.0
2016-09-14 10:25:00,77.2,77.25,77.01,77.14,54336.0,59.8826,59.9214,59.7352,59.8361,54336.0
2016-09-14 10:30:00,77.21,77.85,77.2,77.85,95509.0,59.8904,60.3868,59.8826,60.3868,95509.0
2016-09-14 10:35:00,77.83,77.9,77.31,77.34,83508.0,60.3713,60.4256,59.9679,59.9912,83508.0
2016-09-14 10:40:00,77.35,77.38,76.93,77.08,106511.0,59.9989,60.0222,59.6732,59.7895,106511.0
2016-09-14 10:45:00,77.09,77.18,76.88,76.93,50290.0,59.7973,59.8671,59.6344,59.6732,50290.0
2016-09-14 10:50:00,76.93,77.03,76.72,76.78,82754.0,59.6732,59.7507,59.5103,59.5568,82754.0
2016-09-14 10:55:00,76.78,76.98,76.77,76.98,56106.0,59.5568,59.7119,59.5491,59.7119,56106.0
2016-09-14 11:00:00,76.95,77.12,76.86,76.96,48059.0,59.6887,59.8205,59.6189,59.6964,48059.0
2016-09-14 11:05:00,76.97,77.0,76.68,76.74,51493.0,59.7042,59.7275,59.4792,59.5258,51493.0
2016-09-14 11:10:00,76.73,76.85,76.66,76.79,50123.0,59.518,59.6111,59.4637,59.5646,50123.0
2016-09-14 11:15:00,76.79,77.0,76.79,77.0,59692.0,59.5646,59.7275,59.5646,59.7275,59692.0
2016-09-14 11:20:00,77.0,77.14,76.94,76.98,34177.0,59.7275,59.8361,59.6809,59.7119,34177.0
2016-09-14 11:25:00,76.99,77.09,76.94,76.96,27314.0,59.7197,59.7973,59.6809,59.6964,27314.0
2016-09-14 11:30:00,76.95,76.95,76.79,76.84,50062.0,59.6887,59.6887,59.5646,59.6033,50062.0
2016-09-14 11:35:00,76.83,76.87,76.73,76.86,38663.0,59.5956,59.6266,59.518,59.6189,38663.0
2016-09-14 11:40:00,76.85,76.85,76.74,76.75,26907.0,59.6111,59.6111,59.5258,59.5335,26907.0
2016-09-14 11:45:00,76.74,76.78,76.66,76.67,32506.0,59.5258,59.5568,59.4637,59.4715,32506.0
2016-09-14 11:50:00,76.68,76.84,76.68,76.81,29839.0,59.4792,59.6033,59.4792,59.5801,29839.0
2016-09-14 11:55:00,76.8,76.93,76.79,76.93,34532.0,59.5723,59.6732,59.5646,59.6732,34532.0
2016-09-14 12:00:00,76.93,77.02,76.85,76.91,35112.0,59.6732,59.743,59.6111,59.6576,35112.0
2016-09-14 12:05:00,76.92,76.99,76.85,76.94,21006.0,59.6654,59.7197,59.6111,59.6809,21006.0
2016-09-14 12:10:00,76.93,76.96,76.89,76.92,15216.0,59.6732,59.6964,59.6421,59.6654,15216.0
2016-09-14 12:15:00,76.92,77.02,76.89,76.91,21122.0,59.6654,59.743,59.6421,59.6576,21122.0
2016-09-14 12:20:00,76.91,76.96,76.91,76.92,18245.0,59.6576,59.6964,59.6576,59.6654,18245.0
2016-09-14 12:25:00,76.92,76.98,76.91,76.94,15923.0,59.6654,59.7119,59.6576,59.6809,15923.0
2016-09-14 12:30:00,76.95,76.96,76.92,76.92,13412.0,59.6887,59.6964,59.6654,59.6654,13412.0
2016-09-14 12:35:00,76.92,76.97,76.87,76.87,16633.0,59.6654,59.7042,59.6266,59.6266,16633.0
2016-09-14 12:40:00,76.85,76.9,76.77,76.79,33878.0,59.6111,59.6499,59.5491,59.5646,33878.0
2016-09-14 12:45:00,76.81,76.9,76.81,76.84,17478.0,59.5801,59.6499,59.5801,59.6033,17478.0
2016-09-14 12:50:00,76.84,76.94,76.83,76.85,16119.0,59.6033,59.6809,59.5956,59.6111,16119.0
2016-09-14 12:55:00,76.85,76.96,76.82,76.93,17967.0,59.6111,59.6964,59.5878,59.6732,17967.0
2016-09-14 13:00:00,76.93,76.94,76.87,76.88,17964.0,59.6732,59.6809,59.6266,59.6344,17964.0
2016-09-14 13:05:00,76.87,76.97,76.86,76.95,16078.0,59.6266,59.7042,59.6189,59.6887,16078.0
2016-09-14 13:10:00,76.95,76.96,76.78,76.84,27656.0,59.6887,59.6964,59.5568,59.6033,27656.0
2016-09-14 13:15:00,76.84,76.91,76.83,76.85,19014.0,59.6033,59.6576,59.5956,59.6111,19014.0
2016-09-14 13:20:00,76.86,76.86,76.79,76.86,36513.0,59.6189,59.6189,59.5646,59.6189,36513.0
2016-09-14 13:25:00,76.87,76.89,76.78,76.85,54762.0,59.6266,59.6421,59.5568,59.6111,54762.0
2016-09-14 13:30:00,76.85,76.9,76.79,76.87,23108.0,59.6111,59.6499,59.5646,59.6266,23108.0
2016-09-14 13:35:00,76.87,76.88,76.73,76.77,32789.0,59.6266,59.6344,59.518,59.5491,32789.0
2016-09-14 13:40:00,76.77,76.81,76.69,76.74,56894.0,59.5491,59.5801,59.487,59.5258,56894.0
2016-09-14 13:45:00,76.74,76.79,76.66,76.69,37138.0,59.5258,59.5646,59.4637,59.487,37138.0
2016-09-14 13:50:00,76.69,76.72,76.61,76.67,36003.0,59.487,59.5103,59.4249,59.4715,36003.0
2016-09-14 13:55:00,76.67,76.68,76.58,76.59,35988.0,59.4715,59.4792,59.4017,59.4094,35988.0
2016-09-14 14:00:00,76.61,76.63,76.55,76.57,50032.0,59.4249,59.4405,59.3784,59.3939,50032.0
2016-09-14 14:05:00,76.57,76.61,76.48,76.49,46511.0,59.3939,59.4249,59.3241,59.3319,46511.0
2016-09-14 14:10:00,76.51,76.53,76.43,76.51,55371.0,59.3474,59.3629,59.2853,59.3474,55371.0
2016-09-14 14:15:00,76.52,76.53,76.44,76.47,37013.0,59.3551,59.3629,59.2931,59.3163,37013.0
2016-09-14 14:20:00,76.47,76.53,76.37,76.49,55078.0,59.3163,59.3629,59.2388,59.3319,55078.0
2016-09-14 14:25:00,76.49,76.54,76.41,76.54,44497.0,59.3319,59.3706,59.2698,59.3706,44497.0
2016-09-14 14:30:00,76.54,76.54,76.44,76.51,52813.0,59.3706,59.3706,59.2931,59.3474,52813.0
2016-09-14 14:35:00,76.5,76.53,76.41,76.46,36211.0,59.3396,59.3629,59.2698,59.3086,36211.0
2016-09-14 14:40:00,76.46,76.56,76.45,76.55,35295.0,59.3086,59.3862,59.3008,59.3784,35295.0
2016-09-14 14:45:00,76.53,76.56,76.43,76.45,29465.0,59.3629,59.3862,59.2853,59.3008,29465.0
2016-09-14 14:50:00,76.46,76.47,76.39,76.4,23640.0,59.3086,59.3163,59.2543,59.262,23640.0
2016-09-14 14:55:00,76.4,76.53,76.39,76.46,34848.0,59.262,59.3629,59.2543,59.3086,34848.0
2016-09-14 15:00:00,76.47,76.49,76.35,76.39,49185.0,59.3163,59.3319,59.2233,59.2543,49185.0
2016-09-14 15:05:00,76.4,76.42,76.3,76.33,59317.0,59.262,59.2776,59.1845,59.2078,59317.0
2016-09-14 15:10:00,76.33,76.35,76.28,76.35,70020.0,59.2078,59.2233,59.169,59.2233,70020.0
2016-09-14 15:15:00,76.34,76.36,76.25,76.28,59124.0,59.2155,59.231,59.1457,59.169,59124.0
2016-09-14 15:20:00,76.28,76.36,76.2,76.25,58641.0,59.169,59.231,59.1069,59.1457,58641.0
2016-09-14 15:25:00,76.25,76.29,76.17,76.18,84257.0,59.1457,59.1767,59.0836,59.0914,84257.0
2016-09-14 15:30:00,76.18,76.3,76.18,76.29,50028.0,59.0914,59.1845,59.0914,59.1767,50028.0
2016-09-14 15:35:00,76.28,76.31,76.17,76.19,85539.0,59.169,59.1922,59.0836,59.0992,85539.0
2016-09-14 15:40:00,76.2,76.33,76.19,76.25,122579.0,59.1069,59.2078,59.0992,59.1457,122579.0
2016-09-14 15:45:00,76.25,76.35,76.22,76.33,141514.0,59.1457,59.2233,59.1224,59.2078,141514.0
2016-09-14 15:50:00,76.33,76.42,76.24,76.4,190585.0,59.2078,59.2776,59.1379,59.262,190585.0
2016-09-14 15:55:00,76.4,76.41,76.23,76.38,270761.0,59.262,59.2698,59.1302,59.2465,270761.0
2016-09-15 09:30:00,76.16,76.7,76.16,76.54,156243.0,59.0759,59.4948,59.0759,59.3706,156243.0
2016-09-15 09:35:00,76.61,76.63,76.1,76.29,147910.0,59.4249,59.4405,59.0293,59.1767,147910.0
2016-09-15 09:40:00,76.27,76.54,76.18,76.5,131247.0,59.1612,59.3706,59.0914,59.3396,131247.0
2016-09-15 09:45:00,76.47,76.51,76.21,76.34,62864.0,59.3163,59.3474,59.1147,59.2155,62864.0
2016-09-15 09:50:00,76.32,76.49,76.27,76.29,61054.0,59.2,59.3319,59.1612,59.1767,61054.0
2016-09-15 09:55:00,76.3,76.4,76.16,76.28,42301.0,59.1845,59.262,59.0759,59.169,42301.0
2016-09-15 10:00:00,76.28,76.39,76.22,76.36,36432.0,59.169,59.2543,59.1224,59.231,36432.0
2016-09-15 10:05:00,76.36,76.5,76.29,76.39,59437.0,59.231,59.3396,59.1767,59.2543,59437.0
2016-09-15 10:10:00,76.39,76.43,76.21,76.27,66836.0,59.2543,59.2853,59.1147,59.1612,66836.0
2016-09-15 10:15:00,76.26,76.37,76.21,76.24,68265.0,59.1535,59.2388,59.1147,59.1379,68265.0
2016-09-15 10:20:00,76.24,76.3,76.16,76.16,55237.0,59.1379,59.1845,59.0759,59.0759,55237.0
2016-09-15 10:25:00,76.17,76.2,76.09,76.12,54492.0,59.0836,59.1069,59.0216,59.0449,54492.0
2016-09-15 10:30:00,76.13,76.22,76.12,76.14,82603.0,59.0526,59.1224,59.0449,59.0604,82603.0
2016-09-15 10:35:00,76.13,76.39,76.13,76.39,65743.0,59.0526,59.2543,59.0526,59.2543,65743.0
2016-09-15 10:40:00,76.38,76.41,76.18,76.23,50917.0,59.2465,59.2698,59.0914,59.1302,50917.0
2016-09-15 10:45:00,76.23,76.43,76.23,76.42,44164.0,59.1302,59.2853,59.1302,59.2776,44164.0
2016-09-15 10:50:00,76.42,76.57,76.42,76.56,48735.0,59.2776,59.3939,59.2776,59.3862,48735.0
2016-09-15 10:55:00,76.56,76.7,76.56,76.68,40904.0,59.3862,59.4948,59.3862,59.4792,40904.0
2016-09-15 11:00:00,76.69,76.78,76.68,76.68,46152.0,59.487,59.5568,59.4792,59.4792,46152.0
2016-09-15 11:05:00,76.68,76.74,76.64,76.64,34276.0,59.4792,59.5258,59.4482,59.4482,34276.0
2016-09-15 11:10:00,76.62,76.73,76.61,76.73,47370.0,59.4327,59.518,59.4249,59.518,47370.0
2016-09-15 11:15:00,76.73,76.86,76.72,76.79,31502.0,59.518,59.6189,59.5103,59.5646,31502.0
2016-09-15 11:20:00,76.79,76.88,76.72,76.88,39123.0,59.5646,59.6344,59.5103,59.6344,39123.0
2016-09-15 11:25:00,76.88,76.98,76.83,76.9,60473.0,59.6344,59.7119,59.5956,59.6499,60473.0
2016-09-15 11:30:00,76.91,77.02,76.84,76.88,50441.0,59.6576,59.743,59.6033,59.6344,50441.0
2016-09-15 11:35:00,76.88,76.91,76.8,76.86,39837.0,59.6344,59.6576,59.5723,59.6189,39837.0
2016-09-15 11:40:00,76.86,76.91,76.81,76.84,28500.0,59.6189,59.6576,59.5801,59.6033,28500.0
2016-09-15 11:45:00,76.84,76.91,76.8,76.82,55348.0,59.6033,59.6576,59.5723,59.5878,55348.0
2016-09-15 11:50:00,76.82,76.97,76.82,76.92,37158.0,59.5878,59.7042,59.5878,59.6654,37158.0
2016-09-15 11:55:00,76.93,76.97,76.89,76.96,42231.0,59.6732,59.7042,59.6421,59.6964,42231.0
2016-09-15 12:00:00,76.96,77.08,76.93,77.04,40361.0,59.6964,59.7895,59.6732,59.7585,40361.0
2016-09-15 12:05:00,77.04,77.12,76.98,77.1,70213.0,59.7585,59.8205,59.7119,59.805,70213.0
2016-09-15 12:10:00,77.1,77.11,76.89,76.92,48839.0,59.805,59.8128,59.6421,59.6654,48839.0
2016-09-15 12:15:00,76.92,77.02,76.91,77.02,31346.0,59.6654,59.743,59.6576,59.743,31346.0
2016-09-15 12:20:00,77.02,77.09,77.01,77.08,34845.0,59.743,59.7973,59.7352,59.7895,34845.0
2016-09-15 12:25:00,77.06,77.09,76.88,76.91,29429.0,59.774,59.7973,59.6344,59.6576,29429.0
2016-09-15 12:30:00,76.92,76.95,76.81,76.81,37459.0,59.6654,59.6887,59.5801,59.5801,37459.0
2016-09-15 12:35:00,76.81,76.82,76.78,76.82,34198.0,59.5801,59.5878,59.5568,59.5878,34198.0
2016-09-15 12:40:00,76.82,76.83,76.67,76.71,46791.0,59.5878,59.5956,59.4715,59.5025,46791.0
2016-09-15 12:45:00,76.7,76.71,76.65,76.67,28194.0,59.4948,59.5025,59.456,59.4715,28194.0
2016-09-15 12:50:00,76.66,76.79,76.64,76.76,40385.0,59.4637,59.5646,59.4482,59.5413,40385.0
2016-09-15 12:55:00,76.75,76.79,76.71,76.71,42543.0,59.5335,59.5646,59.5025,59.5025,42543.0
2016-09-15 13:00:00,76.72,76.8,76.69,76.71,44527.0,59.5103,59.5723,59.487,59.5025,44527.0
2016-09-15 13:05:00,76.7,76.71,76.59,76.62,29552.0,59.4948,59.5025,59.4094,59.4327,29552.0
2016-09-15 13:10:00,76.62,76.64,76.49,76.53,102417.0,59.4327,59.4482,59.3319,59.3629,102417.0
2016-09-15 13:15:00,76.53,76.64,76.51,76.63,47392.0,59.3629,59.4482,59.3474,59.4405,47392.0
2016-09-15 13:20:00,76.63,76.7,76.6,76.7,34295.0,59.4405,59.4948,59.4172,59.4948,34295.0
2016-09-15 13:25:00,76.7,76.73,76.59,76.67,41655.0,59.4948,59.518,59.4094,59.4715,41655.0
2016-09-15 13:30:00,76.67,76.73,76.65,76.73,22245.0,59.4715,59.518,59.456,59.518,22245.0
2016-09-15 13:35:00,76.73,76.78,76.72,76.77,38274.0,59.518,59.5568,59.5103,59.5491,38274.0
2016-09-15 13:40:00,76.76,76.94,76.76,76.91,58580.0,59.5413,59.6809,59.5413,59.6576,58580.0
2016-09-15 13:45:00,76.91,76.92,76.88,76.9,42017.0,59.6576,59.6654,59.6344,59.6499,42017.0
2016-09-15 13:50:00,76.9,76.9,76.84,76.87,21085.0,59.6499,59.6499,59.6033,59.6266,21085.0
2016-09-15 13:55:00,76.86,76.88,76.81,76.87,33153.0,59.6189,59.6344,59.5801,59.6266,33153.0
2016-09-15 14:00:00,76.87,76.92,76.85,76.9,28912.0,59.6266,59.6654,59.6111,59.6499,28912.0
2016-09-15 14:05:00,76.9,76.93,76.88,76.91,64461.0,59.6499,59.6732,59.6344,59.6576,64461.0
2016-09-15 14:10:00,76.9,76.95,76.88,76.95,66687.0,59.6499,59.6887,59.6344,59.6887,66687.0
2016-09-15 14:15:00,76.95,77.02,76.9,77.01,68006.0,59.6887,59.743,59.6499,59.7352,68006.0
2016-09-15 14:20:00,77.01,77.15,77.0,77.13,26953.0,59.7352,59.8438,59.7275,59.8283,26953.0
2016-09-15 14:25:00,77.13,77.13,76.95,76.98,30279.0,59.8283,59.8283,59.6887,59.7119,30279.0
2016-09-15 14:30:00,76.99,77.0,76.95,76.99,22703.0,59.7197,59.7275,59.6887,59.7197,22703.0
2016-09-15 14:35:00,76.99,76.99,76.9,76.97,26321.0,59.7197,59.7197,59.6499,59.7042,26321.0
2016-09-15 14:40:00,76.97,76.99,76.96,76.97,30915.0,59.7042,59.7197,59.6964,59.7042,30915.0
2016-09-15 14:45:00,76.98,76.99,76.91,76.91,28335.0,59.7119,59.7197,59.6576,59.6576,28335.0
2016-09-15 14:50:00,76.91,76.92,76.87,76.88,29499.0,59.6576,59.6654,59.6266,59.6344,29499.0
2016-09-15 14:55:00,76.89,76.93,76.88,76.93,19120.0,59.6421,59.6732,59.6344,59.6732,19120.0
2016-09-15 15:00:00,76.93,77.0,76.93,77.0,31038.0,59.6732,59.7275,59.6732,59.7275,31038.0
2016-09-15 15:05:00,77.0,77.0,76.9,76.91,26832.0,59.7275,59.7275,59.6499,59.6576,26832.0
2016-09-15 15:10:00,76.91,76.92,76.87,76.91,38447.0,59.6576,59.6654,59.6266,59.6576,38447.0
2016-09-15 15:15:00,76.91,76.92,76.72,76.72,59341.0,59.6576,59.6654,59.5103,59.5103,59341.0
2016-09-15 15:20:00,76.73,76.77,76.7,76.7,60650.0,59.518,59.5491,59.4948,59.4948,60650.0
2016-09-15 15:25:00,76.7,76.78,76.7,76.76,56220.0,59.4948,59.5568,59.4948,59.5413,56220.0
2016-09-15 15:30:00,76.75,76.8,76.71,76.72,72071.0,59.5335,59.5723,59.5025,59.5103,72071.0
2016-09-15 15:35:00,76.72,76.83,76.72,76.83,79029.0,59.5103,59.5956,59.5103,59.5956,79029.0
2016-09-15 15:40:00,76.84,76.88,76.79,76.86,64458.0,59.6033,59.6344,59.5646,59.6189,64458.0
2016-09-15 15:45:00,76.87,76.93,76.77,76.78,117447.0,59.6266,59.6732,59.5491,59.5568,117447.0
2016-09-15 15:50:00,76.78,76.8,76.72,76.75,112523.0,59.5568,59.5723,59.5103,59.5335,112523.0
2016-09-15 15:55:00,76.74,76.85,76.73,76.8,206114.0,59.5258,59.6111,59.518,59.5723,206114.0
2016-09-16 09:30:00,76.1,77.1,76.09,77.09,1123569.0,59.0293,59.805,59.0216,59.7973,1123569.0
2016-09-16 09:35:00,77.09,77.09,76.38,76.9,144087.0,59.7973,59.7973,59.2465,59.6499,144087.0
2016-09-16 09:40:00,76.8,76.81,76.46,76.63,108912.0,59.5723,59.5801,59.3086,59.4405,108912.0
2016-09-16 09:45:00,76.62,76.64,76.25,76.44,63426.0,59.4327,59.4482,59.1457,59.2931,63426.0
2016-09-16 09:50:00,76.4,76.47,76.12,76.16,59390.0,59.262,59.3163,59.0449,59.0759,59390.0
2016-09-16 09:55:00,76.14,76.23,76.08,76.23,134490.0,59.0604,59.1302,59.0138,59.1302,134490.0
2016-09-16 10:00:00,76.19,76.3,76.04,76.08,79464.0,59.0992,59.1845,58.9828,59.0138,79464.0
2016-09-16 10:05:00,76.07,76.09,75.97,76.03,85978.0,59.0061,59.0216,58.9285,58.975,85978.0
2016-09-16 10:10:00,76.04,76.04,75.92,75.99,30550.0,58.9828,58.9828,58.8897,58.944,30550.0
2016-09-16 10:15:00,75.98,76.16,75.94,76.06,34217.0,58.9363,59.0759,58.9052,58.9983,34217.0
2016-09-16 10:20:00,76.05,76.08,75.99,76.04,23325.0,58.9906,59.0138,58.944,58.9828,23325.0
2016-09-16 10:25:00,76.02,76.09,75.94,76.06,57787.0,58.9673,59.0216,58.9052,58.9983,57787.0
2016-09-16 10:30:00,76.06,76.16,76.04,76.11,33967.0,58.9983,59.0759,58.9828,59.0371,33967.0
2016-09-16 10:35:00,76.08,76.37,76.05,76.37,22035.0,59.0138,59.2388,58.9906,59.2388,22035.0
2016-09-16 10:40:00,76.36,76.41,76.24,76.37,36117.0,59.231,59.2698,59.1379,59.2388,36117.0
2016-09-16 10:45:00,76.36,76.48,76.34,76.37,25961.0,59.231,59.3241,59.2155,59.2388,25961.0
2016-09-16 10:50:00,76.36,76.41,76.33,76.37,27480.0,59.231,59.2698,59.2078,59.2388,27480.0
2016-09-16 10:55:00,76.35,76.35,76.13,76.13,22221.0,59.2233,59.2233,59.0526,59.0526,22221.0
2016-09-16 11:00:00,76.12,76.17,75.98,76.0,47750.0,59.0449,59.0836,58.9363,58.9518,47750.0
2016-09-16 11:05:00,75.99,76.08,75.98,76.02,55042.0,58.944,59.0138,58.9363,58.9673,55042.0
2016-09-16 11:10:00,76.02,76.21,75.98,76.18,46977.0,58.9673,59.1147,58.9363,59.0914,46977.0
2016-09-16 11:15:00,76.17,76.26,76.13,76.17,31650.0,59.0836,59.1535,59.0526,59.0836,31650.0
2016-09-16 11:20:00,76.16,76.16,76.01,76.04,33246.0,59.0759,59.0759,58.9595,58.9828,33246.0
2016-09-16 11:25:00,76.03,76.08,76.0,76.05,50047.0,58.975,59.0138,58.9518,58.9906,50047.0
2016-09-16 11:30:00,76.06,76.14,76.05,76.09,35526.0,58.9983,59.0604,58.9906,59.0216,35526.0
2016-09-16 11:35:00,76.09,76.2,76.06,76.2,30161.0,59.0216,59.1069,58.9983,59.1069,30161.0
2016-09-16 11:40:00,76.19,76.21,76.09,76.19,26374.0,59.0992,59.1147,59.0216,59.0992,26374.0
2016-09-16 11:45:00,76.19,76.27,76.14,76.16,28834.0,59.0992,59.1612,59.0604,59.0759,28834.0
2016-09-16 11:50:00,76.16,76.18,76.09,76.1,25540.0,59.0759,59.0914,59.0216,59.0293,25540.0
2016-09-16 11:55:00,76.09,76.14,76.09,76.14,20569.0,59.0216,59.0604,59.0216,59.0604,20569.0
2016-09-16 12:00:00,76.14,76.14,76.08,76.1,35936.0,59.0604,59.0604,59.0138,59.0293,35936.0
2016-09-16 12:05:00,76.08,76.26,76.08,76.23,29854.0,59.0138,59.1535,59.0138,59.1302,29854.0
2016-09-16 12:10:00,76.25,76.28,76.2,76.22,25914.0,59.1457,59.169,59.1069,59.1224,25914.0
2016-09-16 12:15:00,76.21,76.31,76.21,76.29,25556.0,59.1147,59.1922,59.1147,59.1767,25556.0
2016-09-16 12:20:00,76.29,76.34,76.27,76.34,20955.0,59.1767,59.2155,59.1612,59.2155,20955.0
2016-09-16 12:25:00,76.33,76.34,76.25,76.28,29815.0,59.2078,59.2155,59.1457,59.169,29815.0
2016-09-16 12:30:00,76.29,76.35,76.27,76.29,90760.0,59.1767,59.2233,59.1612,59.1767,90760.0
2016-09-16 12:35:00,76.3,76.3,76.22,76.23,29311.0,59.1845,59.1845,59.1224,59.1302,29311.0
2016-09-16 12:40:00,76.23,76.27,76.2,76.26,21500.0,59.1302,59.1612,59.1069,59.1535,21500.0
2016-09-16 12:45:00,76.25,76.32,76.2,76.26,23277.0,59.1457,59.2,59.1069,59.1535,23277.0
2016-09-16 12:50:00,76.26,76.3,76.2,76.29,32326.0,59.1535,59.1845,59.1069,59.1767,32326.0
2016-09-16 12:55:00,76.28,76.29,76.18,76.19,31092.0,59.169,59.1767,59.0914,59.0992,31092.0
2016-09-16 13:00:00,76.19,76.24,76.16,76.21,25805.0,59.0992,59.1379,59.0759,59.1147,25805.0
2016-09-16 13:05:00,76.2,76.2,76.09,76.09,29423.0,59.1069,59.1069,59.0216,59.0216,29423.0
2016-09-16 13:10:00,76.09,76.17,76.06,76.06,46382.0,59.0216,59.0836,58.9983,58.9983,46382.0
2016-09-16 13:15:00,76.06,76.15,76.04,76.14,37165.0,58.9983,59.0681,58.9828,59.0604,37165.0
2016-09-16 13:20:00,76.13,76.2,76.1,76.2,46598.0,59.0526,59.1069,59.0293,59.1069,46598.0
2016-09-16 13:25:00,76.2,76.2,76.14,76.2,54637.0,59.1069,59.1069,59.0604,59.1069,54637.0
2016-09-16 13:30:00,76.18,76.24,76.13,76.14,26423.0,59.0914,59.1379,59.0526,59.0604,26423.0
2016-09-16 13:35:00,76.13,76.15,76.08,76.11,31806.0,59.0526,59.0681,59.0138,59.0371,31806.0
2016-09-16 13:40:00,76.1,76.19,76.05,76.05,32013.0,59.0293,59.0992,58.9906,58.9906,32013.0
2016-09-16 13:45:00,76.06,76.06,76.0,76.0,33736.0,58.9983,58.9983,58.9518,58.9518,33736.0
2016-09-16 13:50:00,76.0,76.04,75.96,76.04,36027.0,58.9518,58.9828,58.9207,58.9828,36027.0
2016-09-16 13:55:00,76.03,76.04,75.99,76.02,31955.0,58.975,58.9828,58.944,58.9673,31955.0
2016-09-16 14:00:00,76.02,76.02,75.96,76.01,31173.0,58.9673,58.9673,58.9207,58.9595,31173.0
2016-09-16 14:05:00,76.01,76.07,76.0,76.03,66385.0,58.9595,59.0061,58.9518,58.975,66385.0
2016-09-16 14:10:00,76.02,76.03,75.98,76.03,53092.0,58.9673,58.975,58.9363,58.975,53092.0
2016-09-16 14:15:00,76.02,76.02,75.98,76.01,71319.0,58.9673,58.9673,58.9363,58.9595,71319.0
2016-09-16 14:20:00,76.01,76.03,75.96,75.96,40092.0,58.9595,58.975,58.9207,58.9207,40092.0
2016-09-16 14:25:00,75.97,76.13,75.96,76.11,58303.0,58.9285,59.0526,58.9207,59.0371,58303.0
2016-09-16 14:30:00,76.11,76.22,76.11,76.17,31138.0,59.0371,59.1224,59.0371,59.0836,31138.0
2016-09-16 14:35:00,76.17,76.22,76.16,76.21,30588.0,59.0836,59.1224,59.0759,59.1147,30588.0
2016-09-16 14:40:00,76.2,76.31,76.17,76.3,64695.0,59.1069,59.1922,59.0836,59.1845,64695.0
2016-09-16 14:45:00,76.3,76.37,76.27,76.35,38675.0,59.1845,59.2388,59.1612,59.2233,38675.0
2016-09-16 14:50:00,76.34,76.35,76.27,76.29,29773.0,59.2155,59.2233,59.1612,59.1767,29773.0
2016-09-16 14:55:00,76.28,76.29,76.22,76.25,43199.0,59.169,59.1767,59.1224,59.1457,43199.0
2016-09-16 15:00:00,76.24,76.3,76.22,76.27,43000.0,59.1379,59.1845,59.1224,59.1612,43000.0
2016-09-16 15:05:00,76.26,76.28,76.22,76.24,56100.0,59.1535,59.169,59.1224,59.1379,56100.0
2016-09-16 15:10:00,76.23,76.29,76.21,76.27,43184.0,59.1302,59.1767,59.1147,59.1612,43184.0
2016-09-16 15:15:00,76.27,76.31,76.23,76.27,32017.0,59.1612,59.1922,59.1302,59.1612,32017.0
2016-09-16 15:20:00,76.27,76.34,76.25,76.27,45928.0,59.1612,59.2155,59.1457,59.1612,45928.0
2016-09-16 15:25:00,76.28,76.31,76.23,76.25,48920.0,59.169,59.1922,59.1302,59.1457,48920.0
2016-09-16 15:30:00,76.24,76.42,76.23,76.36,130217.0,59.1379,59.2776,59.1302,59.231,130217.0
2016-09-16 15:35:00,76.36,76.4,76.32,76.36,94657.0,59.231,59.262,59.2,59.231,94657.0
2016-09-16 15:40:00,76.35,76.37,76.31,76.34,99281.0,59.2233,59.2388,59.1922,59.2155,99281.0
2016-09-16 15:45:00,76.34,76.38,76.29,76.31,138666.0,59.2155,59.2465,59.1767,59.1922,138666.0
2016-09-16 15:50:00,76.32,76.33,76.21,76.23,233133.0,59.2,59.2078,59.1147,59.1302,233133.0
2016-09-16 15:55:00,76.23,76.39,76.23,76.31,489354.0,59.1302,59.2543,59.1302,59.1922,489354.0
2016-09-19 09:30:00,76.84,76.93,76.73,76.84,98895.0,59.6033,59.6732,59.518,59.6033,98895.0
2016-09-19 09:35:00,76.82,76.99,76.82,76.93,44061.0,59.5878,59.7197,59.5878,59.6732,44061.0
2016-09-19 09:40:00,76.91,76.99,76.79,76.9,86992.0,59.6576,59.7197,59.5646,59.6499,86992.0
2016-09-19 09:45:00,76.9,77.23,76.89,77.21,68899.0,59.6499,59.9059,59.6421,59.8904,68899.0
2016-09-19 09:50:00,77.18,77.19,77.0,77.07,38280.0,59.8671,59.8748,59.7275,59.7818,38280.0
2016-09-19 09:55:00,77.05,77.14,77.0,77.1,26120.0,59.7662,59.8361,59.7275,59.805,26120.0
2016-09-19 10:00:00,77.12,77.24,77.08,77.22,51085.0,59.8205,59.9136,59.7895,59.8981,51085.0
2016-09-19 10:05:00,77.22,77.24,77.18,77.21,58898.0,59.8981,59.9136,59.8671,59.8904,58898.0
2016-09-19 10:10:00,77.21,77.26,77.12,77.16,83630.0,59.8904,59.9291,59.8205,59.8516,83630.0
2016-09-19 10:15:00,77.17,77.4,77.15,77.39,71387.0,59.8593,60.0377,59.8438,60.03,71387.0
2016-09-19 10:20:00,77.4,77.4,77.24,77.3,34397.0,60.0377,60.0377,59.9136,59.9602,34397.0
2016-09-19 10:25:00,77.31,77.31,77.18,77.25,20430.0,59.9679,59.9679,59.8671,59.9214,20430.0
2016-09-19 10:30:00,77.24,77.29,77.21,77.25,21452.0,59.9136,59.9524,59.8904,59.9214,21452.0
2016-09-19 10:35:00,77.24,77.24,77.09,77.09,39822.0,59.9136,59.9136,59.7973,59.7973,39822.0
2016-09-19 10:40:00,77.09,77.13,77.07,77.11,43926.0,59.7973,59.8283,59.7818,59.8128,43926.0
2016-09-19 10:45:00,77.11,77.11,76.94,76.94,40152.0,59.8128,59.8128,59.6809,59.6809,40152.0
2016-09-19 10:50:00,76.93,76.99,76.91,76.92,99680.0,59.6732,59.7197,59.6576,59.6654,99680.0
2016-09-19 10:55:00,76.92,76.93,76.82,76.87,50269.0,59.6654,59.6732,59.5878,59.6266,50269.0
2016-09-19 11:00:00,76.87,76.88,76.8,76.84,24928.0,59.6266,59.6344,59.5723,59.6033,24928.0
2016-09-19 11:05:00,76.84,76.9,76.83,76.89,156519.0,59.6033,59.6499,59.5956,59.6421,156519.0
2016-09-19 11:10:00,76.89,76.97,76.87,76.94,31383.0,59.6421,59.7042,59.6266,59.6809,31383.0
2016-09-19 11:15:00,76.95,76.96,76.9,76.92,34168.0,59.6887,59.6964,59.6499,59.6654,34168.0
2016-09-19 11:20:00,76.92,76.93,76.82,76.83,40257.0,59.6654,59.6732,59.5878,59.5956,40257.0
2016-09-19 11:25:00,76.83,76.87,76.78,76.82,84562.0,59.5956,59.6266,59.5568,59.5878,84562.0
2016-09-19 11:30:00,76.82,76.94,76.81,76.94,45207.0,59.5878,59.6809,59.5801,59.6809,45207.0
2016-09-19 11:35:00,76.94,76.97,76.86,76.9,32277.0,59.6809,59.7042,59.6189,59.6499,32277.0
2016-09-19 11:40:00,76.9,76.9,76.77,76.77,44621.0,59.6499,59.6499,59.5491,59.5491,44621.0
2016-09-19 11:45:00,76.77,76.8,76.73,76.75,45292.0,59.5491,59.5723,59.518,59.5335,45292.0
2016-09-19 11:50:00,76.76,76.77,76.69,76.72,90982.0,59.5413,59.5491,59.487,59.5103,90982.0
2016-09-19 11:55:00,76.72,76.78,76.69,76.77,55570.0,59.5103,59.5568,59.487,59.5491,55570.0
2016-09-19 12:00:00,76.77,76.84,76.76,76.82,17660.0,59.5491,59.6033,59.5413,59.5878,17660.0
2016-09-19 12:05:00,76.81,76.81,76.71,76.72,19118.0,59.5801,59.5801,59.5025,59.5103,19118.0
2016-09-19 12:10:00,76.72,76.73,76.61,76.63,48194.0,59.5103,59.518,59.4249,59.4405,48194.0
2016-09-19 12:15:00,76.61,76.63,76.53,76.58,63380.0,59.4249,59.4405,59.3629,59.4017,63380.0
2016-09-19 12:20:00,76.57,76.6,76.53,76.57,89211.0,59.3939,59.4172,59.3629,59.3939,89211.0
2016-09-19 12:25:00,76.57,76.62,76.55,76.6,31926.0,59.3939,59.4327,59.3784,59.4172,31926.0
2016-09-19 12:30:00,76.59,76.59,76.52,76.52,24081.0,59.4094,59.4094,59.3551,59.3551,24081.0
2016-09-19 12:35:00,76.53,76.55,76.48,76.5,62597.0,59.3629,59.3784,59.3241,59.3396,62597.0
2016-09-19 12:40:00,76.5,76.52,76.46,76.5,30846.0,59.3396,59.3551,59.3086,59.3396,30846.0
2016-09-19 12:45:00,76.49,76.51,76.44,76.47,26574.0,59.3319,59.3474,59.2931,59.3163,26574.0
2016-09-19 12:50:00,76.47,76.54,76.47,76.51,19767.0,59.3163,59.3706,59.3163,59.3474,19767.0
2016-09-19 12:55:00,76.5,76.51,76.38,76.45,61122.0,59.3396,59.3474,59.2465,59.3008,61122.0
2016-09-19 13:00:00,76.44,76.46,76.38,76.38,87117.0,59.2931,59.3086,59.2465,59.2465,87117.0
2016-09-19 13:05:00,76.38,76.44,76.37,76.41,28108.0,59.2465,59.2931,59.2388,59.2698,28108.0
2016-09-19 13:10:00,76.41,76.43,76.38,76.39,57254.0,59.2698,59.2853,59.2465,59.2543,57254.0
2016-09-19 13:15:00,76.39,76.42,76.35,76.39,39150.0,59.2543,59.2776,59.2233,59.2543,39150.0
2016-09-19 13:20:00,76.39,76.4,76.35,76.36,19382.0,59.2543,59.262,59.2233,59.231,19382.0
2016-09-19 13:25:00,76.36,76.4,76.33,76.34,50096.0,59.231,59.262,59.2078,59.2155,50096.0
2016-09-19 13:30:00,76.33,76.35,76.2,76.24,94452.0,59.2078,59.2233,59.1069,59.1379,94452.0
2016-09-19 13:35:00,76.24,76.28,76.19,76.27,25715.0,59.1379,59.169,59.0992,59.1612,25715.0
2016-09-19 13:40:00,76.27,76.35,76.27,76.34,24866.0,59.1612,59.2233,59.1612,59.2155,24866.0
2016-09-19 13:45:00,76.34,76.35,76.29,76.31,35276.0,59.2155,59.2233,59.1767,59.1922,35276.0
2016-09-19 13:50:00,76.31,76.32,76.27,76.3,32321.0,59.1922,59.2,59.1612,59.1845,32321.0
2016-09-19 13:55:00,76.3,76.33,76.25,76.3,83755.0,59.1845,59.2078,59.1457,59.1845,83755.0
2016-09-19 14:00:00,76.3,76.34,76.27,76.29,49705.0,59.1845,59.2155,59.1612,59.1767,49705.0
2016-09-19 14:05:00,76.29,76.31,76.26,76.3,131154.0,59.1767,59.1922,59.1535,59.1845,131154.0
2016-09-19 14:10:00,76.3,76.45,76.28,76.43,130742.0,59.1845,59.3008,59.169,59.2853,130742.0
2016-09-19 14:15:00,76.43,76.46,76.4,76.42,60961.0,59.2853,59.3086,59.262,59.2776,60961.0
2016-09-19 14:20:00,76.43,76.44,76.38,76.4,58726.0,59.2853,59.2931,59.2465,59.262,58726.0
2016-09-19 14:25:00,76.4,76.41,76.35,76.36,38703.0,59.262,59.2698,59.2233,59.231,38703.0
2016-09-19 14:30:00,76.37,76.42,76.35,76.39,95045.0,59.2388,59.2776,59.2233,59.2543,95045.0
2016-09-19 14:35:00,76.4,76.42,76.38,76.4,54665.0,59.262,59.2776,59.2465,59.262,54665.0
2016-09-19 14:40:00,76.39,76.41,76.37,76.38,131497.0,59.2543,59.2698,59.2388,59.2465,131497.0
2016-09-19 14:45:00,76.37,76.51,76.37,76.48,80847.0,59.2388,59.3474,59.2388,59.3241,80847.0
2016-09-19 14:50:00,76.48,76.56,76.47,76.53,31115.0,59.3241,59.3862,59.3163,59.3629,31115.0
2016-09-19 14:55:00,76.53,76.56,76.49,76.56,71324.0,59.3629,59.3862,59.3319,59.3862,71324.0
2016-09-19 15:00:00,76.56,76.59,76.52,76.56,74541.0,59.3862,59.4094,59.3551,59.3862,74541.0
2016-09-19 15:05:00,76.56,76.57,76.39,76.4,94420.0,59.3862,59.3939,59.2543,59.262,94420.0
2016-09-19 15:10:00,76.4,76.42,76.33,76.35,41666.0,59.262,59.2776,59.2078,59.2233,41666.0
2016-09-19 15:15:00,76.35,76.36,76.28,76.31,95340.0,59.2233,59.231,59.169,59.1922,95340.0
2016-09-19 15:20:00,76.3,76.36,76.29,76.34,38984.0,59.1845,59.231,59.1767,59.2155,38984.0
2016-09-19 15:25:00,76.35,76.41,76.33,76.34,77254.0,59.2233,59.2698,59.2078,59.2155,77254.0
2016-09-19 15:30:00,76.34,76.36,76.23,76.27,73431.0,59.2155,59.231,59.1302,59.1612,73431.0
2016-09-19 15:35:00,76.27,76.3,76.21,76.24,80313.0,59.1612,59.1845,59.1147,59.1379,80313.0
2016-09-19 15:40:00,76.25,76.29,76.22,76.27,90592.0,59.1457,59.1767,59.1224,59.1612,90592.0
2016-09-19 15:45:00,76.27,76.29,76.19,76.2,112168.0,59.1612,59.1767,59.0992,59.1069,112168.0
2016-09-19 15:50:00,76.2,76.23,76.12,76.13,150049.0,59.1069,59.1302,59.0449,59.0526,150049.0
2016-09-19 15:55:00,76.13,76.16,75.93,75.96,403772.0,59.0526,59.0759,58.8975,58.9207,403772.0
2016-09-20 09:30:00,76.08,76.08,75.9,76.06,190705.0,59.0138,59.0138,58.8742,58.9983,190705.0
2016-09-20 09:35:00,76.03,76.14,75.89,75.94,96596.0,58.975,59.0604,58.8665,58.9052,96596.0
2016-09-20 09:40:00,75.93,75.94,75.79,75.81,114622.0,58.8975,58.9052,58.7889,58.8044,114622.0
2016-09-20 09:45:00,75.8,75.86,75.66,75.68,126021.0,58.7966,58.8432,58.688,58.7036,126021.0
2016-09-20 09:50:00,75.69,75.89,75.66,75.83,96991.0,58.7113,58.8665,58.688,58.8199,96991.0
2016-09-20 09:55:00,75.84,75.92,75.73,75.78,87252.0,58.8277,58.8897,58.7423,58.7811,87252.0
2016-09-20 10:00:00,75.77,75.93,75.73,75.78,71488.0,58.7734,58.8975,58.7423,58.7811,71488.0
2016-09-20 10:05:00,75.79,75.79,75.58,75.65,106818.0,58.7889,58.7889,58.626,58.6803,106818.0
2016-09-20 10:10:00,75.66,75.67,75.56,75.63,79551.0,58.688,58.6958,58.6105,58.6648,79551.0
2016-09-20 10:15:00,75.61,75.63,75.53,75.54,77306.0,58.6493,58.6648,58.5872,58.595,77306.0
2016-09-20 10:20:00,75.55,75.57,75.5,75.53,54581.0,58.6027,58.6182,58.5639,58.5872,54581.0
2016-09-20 10:25:00,75.54,75.61,75.5,75.55,48801.0,58.595,58.6493,58.5639,58.6027,48801.0
2016-09-20 10:30:00,75.54,75.6,75.46,75.46,56290.0,58.595,58.6415,58.5329,58.5329,56290.0
2016-09-20 10:35:00,75.47,75.52,75.43,75.44,83469.0,58.5407,58.5795,58.5096,58.5174,83469.0
2016-09-20 10:40:00,75.44,75.52,75.42,75.47,54410.0,58.5174,58.5795,58.5019,58.5407,54410.0
2016-09-20 10:45:00,75.46,75.58,75.4,75.56,50067.0,58.5329,58.626,58.4864,58.6105,50067.0
2016-09-20 10:50:00,75.56,75.66,75.55,75.58,56721.0,58.6105,58.688,58.6027,58.626,56721.0
2016-09-20 10:55:00,75.59,75.66,75.56,75.56,47387.0,58.6337,58.688,58.6105,58.6105,47387.0
2016-09-20 11:00:00,75.57,75.69,75.57,75.65,57760.0,58.6182,58.7113,58.6182,58.6803,57760.0
2016-09-20 11:05:00,75.66,75.85,75.66,75.74,80601.0,58.688,58.8354,58.688,58.7501,80601.0
2016-09-20 11:10:00,75.74,75.87,75.73,75.83,52482.0,58.7501,58.8509,58.7423,58.8199,52482.0
2016-09-20 11:15:00,75.84,75.96,75.8,75.93,67445.0,58.8277,58.9207,58.7966,58.8975,67445.0
2016-09-20 11:20:00,75.92,76.05,75.92,76.01,67139.0,58.8897,58.9906,58.8897,58.9595,67139.0
2016-09-20 11:25:00,76.0,76.14,76.0,76.1,67499.0,58.9518,59.0604,58.9518,59.0293,67499.0
2016-09-20 11:30:00,76.09,76.17,76.05,76.06,58305.0,59.0216,59.0836,58.9906,58.9983,58305.0
2016-09-20 11:35:00,76.05,76.09,76.01,76.03,41133.0,58.9906,59.0216,58.9595,58.975,41133.0
2016-09-20 11:40:00,76.04,76.05,75.99,76.03,61764.0,58.9828,58.9906,58.944,58.975,61764.0
2016-09-20 11:45:00,76.03,76.13,76.02,76.1,30558.0,58.975,59.0526,58.9673,59.0293,30558.0
2016-09-20 11:50:00,76.1,76.12,76.02,76.08,39414.0,59.0293,59.0449,58.9673,59.0138,39414.0
2016-09-20 11:55:00,76.07,76.2,75.96,75.96,42767.0,59.0061,59.1069,58.9207,58.9207,42767.0
2016-09-20 12:00:00,75.95,76.01,75.92,75.98,47326.0,58.913,58.9595,58.8897,58.9363,47326.0
2016-09-20 12:05:00,75.98,75.99,75.85,75.9,70619.0,58.9363,58.944,58.8354,58.8742,70619.0
2016-09-20 12:10:00,75.91,75.94,75.79,75.79,49825.0,58.882,58.9052,58.7889,58.7889,49825.0
2016-09-20 12:15:00,75.78,75.87,75.77,75.85,25379.0,58.7811,58.8509,58.7734,58.8354,25379.0
2016-09-20 12:20:00,75.84,75.9,75.77,75.9,37761.0,58.8277,58.8742,58.7734,58.8742,37761.0
2016-09-20 12:25:00,75.89,75.91,75.84,75.85,31006.0,58.8665,58.882,58.8277,58.8354,31006.0
2016-09-20 12:30:00,75.85,75.86,75.77,75.77,19104.0,58.8354,58.8432,58.7734,58.7734,19104.0
2016-09-20 12:35:00,75.77,75.82,75.74,75.81,21771.0,58.7734,58.8122,58.7501,58.8044,21771.0
2016-09-20 12:40:00,75.81,75.83,75.76,75.76,52190.0,58.8044,58.8199,58.7656,58.7656,52190.0
2016-09-20 12:45:00,75.76,75.76,75.65,75.66,43503.0,58.7656,58.7656,58.6803,58.688,43503.0
2016-09-20 12:50:00,75.67,75.78,75.67,75.75,31914.0,58.6958,58.7811,58.6958,58.7579,31914.0
2016-09-20 12:55:00,75.76,75.77,75.63,75.66,42660.0,58.7656,58.7734,58.6648,58.688,42660.0
2016-09-20 13:00:00,75.67,75.72,75.59,75.68,55523.0,58.6958,58.7346,58.6337,58.7036,55523.0
2016-09-20 13:05:00,75.69,75.78,75.69,75.76,20490.0,58.7113,58.7811,58.7113,58.7656,20490.0
2016-09-20 13:10:00,75.75,75.8,75.75,75.78,21826.0,58.7579,58.7966,58.7579,58.7811,21826.0
2016-09-20 13:15:00,75.78,75.81,75.75,75.8,36799.0,58.7811,58.8044,58.7579,58.7966,36799.0
2016-09-20 13:20:00,75.8,75.8,75.76,75.78,26712.0,58.7966,58.7966,58.7656,58.7811,26712.0
2016-09-20 13:25:00,75.78,75.8,75.77,75.79,32307.0,58.7811,58.7966,58.7734,58.7889,32307.0
2016-09-20 13:30:00,75.79,75.79,75.7,75.76,33646.0,58.7889,58.7889,58.7191,58.7656,33646.0
2016-09-20 13:35:00,75.76,75.78,75.71,75.77,20699.0,58.7656,58.7811,58.7268,58.7734,20699.0
2016-09-20 13:40:00,75.76,75.76,75.64,75.71,34807.0,58.7656,58.7656,58.6725,58.7268,34807.0
2016-09-20 13:45:00,75.7,75.74,75.68,75.71,20142.0,58.7191,58.7501,58.7036,58.7268,20142.0
2016-09-20 13:50:00,75.71,75.72,75.64,75.71,21813.0,58.7268,58.7346,58.6725,58.7268,21813.0
2016-09-20 13:55:00,75.7,75.78,75.7,75.75,56795.0,58.7191,58.7811,58.7191,58.7579,56795.0
2016-09-20 14:00:00,75.74,75.77,75.72,75.76,32758.0,58.7501,58.7734,58.7346,58.7656,32758.0
2016-09-20 14:05:00,75.76,75.77,75.73,75.75,39622.0,58.7656,58.7734,58.7423,58.7579,39622.0
2016-09-20 14:10:00,75.74,75.81,75.74,75.81,38683.0,58.7501,58.8044,58.7501,58.8044,38683.0
2016-09-20 14:15:00,75.8,75.82,75.77,75.78,38132.0,58.7966,58.8122,58.7734,58.7811,38132.0
2016-09-20 14:20:00,75.78,75.85,75.76,75.82,38740.0,58.7811,58.8354,58.7656,58.8122,38740.0
2016-09-20 14:25:00,75.83,75.88,75.77,75.86,45726.0,58.8199,58.8587,58.7734,58.8432,45726.0
2016-09-20 14:30:00,75.86,75.89,75.83,75.85,30089.0,58.8432,58.8665,58.8199,58.8354,30089.0
2016-09-20 14:35:00,75.85,75.93,75.85,75.93,23176.0,58.8354,58.8975,58.8354,58.8975,23176.0
2016-09-20 14:40:00,75.92,75.95,75.86,75.87,30721.0,58.8897,58.913,58.8432,58.8509,30721.0
2016-09-20 14:45:00,75.86,75.9,75.84,75.89,39056.0,58.8432,58.8742,58.8277,58.8665,39056.0
2016-09-20 14:50:00,75.88,75.88,75.84,75.85,18405.0,58.8587,58.8587,58.8277,58.8354,18405.0
2016-09-20 14:55:00,75.85,75.88,75.8,75.84,30130.0,58.8354,58.8587,58.7966,58.8277,30130.0
2016-09-20 15:00:00,75.84,75.84,75.71,75.72,52957.0,58.8277,58.8277,58.7268,58.7346,52957.0
2016-09-20 15:05:00,75.72,75.8,75.71,75.79,30020.0,58.7346,58.7966,58.7268,58.7889,30020.0
2016-09-20 15:10:00,75.78,75.81,75.78,75.8,59683.0,58.7811,58.8044,58.7811,58.7966,59683.0
2016-09-20 15:15:00,75.79,75.8,75.72,75.74,28798.0,58.7889,58.7966,58.7346,58.7501,28798.0
2016-09-20 15:20:00,75.73,75.74,75.66,75.67,35733.0,58.7423,58.7501,58.688,58.6958,35733.0
2016-09-20 15:25:00,75.67,75.67,75.62,75.64,135636.0,58.6958,58.6958,58.657,58.6725,135636.0
2016-09-20 15:30:00,75.64,75.65,75.54,75.59,74160.0,58.6725,58.6803,58.595,58.6337,74160.0
2016-09-20 15:35:00,75.59,75.62,75.56,75.62,84626.0,58.6337,58.657,58.6105,58.657,84626.0
2016-09-20 15:40:00,75.61,75.64,75.56,75.56,79936.0,58.6493,58.6725,58.6105,58.6105,79936.0
2016-09-20 15:45:00,75.56,75.58,75.52,75.54,101674.0,58.6105,58.626,58.5795,58.595,101674.0
2016-09-20 15:50:00,75.54,75.55,75.48,75.48,154252.0,58.595,58.6027,58.5484,58.5484,154252.0
2016-09-20 15:55:00,75.49,75.5,75.38,75.39,343412.0,58.5562,58.5639,58.4709,58.4786,343412.0
2016-09-21 09:30:00,76.0,76.15,75.86,75.97,138999.0,58.9518,59.0681,58.8432,58.9285,138999.0
2016-09-21 09:35:00,75.98,76.07,75.93,75.99,63124.0,58.9363,59.0061,58.8975,58.944,63124.0
2016-09-21 09:40:00,75.99,76.06,75.92,76.03,58350.0,58.944,58.9983,58.8897,58.975,58350.0
2016-09-21 09:45:00,76.03,76.13,75.97,76.13,82708.0,58.975,59.0526,58.9285,59.0526,82708.0
2016-09-21 09:50:00,76.13,76.24,76.07,76.18,67922.0,59.0526,59.1379,59.0061,59.0914,67922.0
2016-09-21 09:55:00,76.18,76.21,76.05,76.11,53126.0,59.0914,59.1147,58.9906,59.0371,53126.0
2016-09-21 10:00:00,76.11,76.31,76.11,76.29,44622.0,59.0371,59.1922,59.0371,59.1767,44622.0
2016-09-21 10:05:00,76.3,76.33,76.23,76.25,41118.0,59.1845,59.2078,59.1302,59.1457,41118.0
2016-09-21 10:10:00,76.25,76.28,76.16,76.23,53765.0,59.1457,59.169,59.0759,59.1302,53765.0
2016-09-21 10:15:00,76.25,76.26,76.11,76.17,56585.0,59.1457,59.1535,59.0371,59.0836,56585.0
2016-09-21 10:20:00,76.18,76.26,76.15,76.22,51974.0,59.0914,59.1535,59.0681,59.1224,51974.0
2016-09-21 10:25:00,76.23,76.25,76.12,76.21,21950.0,59.1302,59.1457,59.0449,59.1147,21950.0
2016-09-21 10:30:00,76.23,76.48,76.23,76.36,90430.0,59.1302,59.3241,59.1302,59.231,90430.0
2016-09-21 10:35:00,76.37,76.42,76.31,76.35,39478.0,59.2388,59.2776,59.1922,59.2233,39478.0
2016-09-21 10:40:00,76.35,76.56,76.34,76.52,40550.0,59.2233,59.3862,59.2155,59.3551,40550.0
2016-09-21 10:45:00,76.53,76.53,76.25,76.42,74138.0,59.3629,59.3629,59.1457,59.2776,74138.0
2016-09-21 10:50:00,76.41,76.49,76.34,76.42,29337.0,59.2698,59.3319,59.2155,59.2776,29337.0
2016-09-21 10:55:00,76.42,76.43,76.28,76.34,32983.0,59.2776,59.2853,59.169,59.2155,32983.0
2016-09-21 11:00:00,76.34,76.51,76.31,76.51,32414.0,59.2155,59.3474,59.1922,59.3474,32414.0
2016-09-21 11:05:00,76.52,76.52,76.4,76.42,28501.0,59.3551,59.3551,59.262,59.2776,28501.0
2016-09-21 11:10:00,76.42,76.46,76.37,76.45,23688.0,59.2776,59.3086,59.2388,59.3008,23688.0
2016-09-21 11:15:00,76.44,76.47,76.4,76.42,32991.0,59.2931,59.3163,59.262,59.2776,32991.0
2016-09-21 11:20:00,76.42,76.44,76.33,76.38,29555.0,59.2776,59.2931,59.2078,59.2465,29555.0
2016-09-21 11:25:00,76.39,76.42,76.36,76.39,19461.0,59.2543,59.2776,59.231,59.2543,19461.0
2016-09-21 11:30:00,76.4,76.42,76.27,76.32,47005.0,59.262,59.2776,59.1612,59.2,47005.0
2016-09-21 11:35:00,76.32,76.41,76.31,76.36,56250.0,59.2,59.2698,59.1922,59.231,56250.0
2016-09-21 11:40:00,76.38,76.41,76.3,76.33,22975.0,59.2465,59.2698,59.1845,59.2078,22975.0
2016-09-21 11:45:00,76.33,76.39,76.32,76.39,19332.0,59.2078,59.2543,59.2,59.2543,19332.0
2016-09-21 11:50:00,76.39,76.41,76.31,76.33,25652.0,59.2543,59.2698,59.1922,59.2078,25652.0
2016-09-21 11:55:00,76.33,76.41,76.32,76.37,20949.0,59.2078,59.2698,59.2,59.2388,20949.0
2016-09-21 12:00:00,76.38,76.4,76.34,76.34,13136.0,59.2465,59.262,59.2155,59.2155,13136.0
2016-09-21 12:05:00,76.35,76.41,76.3,76.3,31664.0,59.2233,59.2698,59.1845,59.1845,31664.0
2016-09-21 12:10:00,76.3,76.3,76.23,76.26,11598.0,59.1845,59.1845,59.1302,59.1535,11598.0
2016-09-21 12:15:00,76.26,76.26,76.1,76.12,28341.0,59.1535,59.1535,59.0293,59.0449,28341.0
2016-09-21 12:20:00,76.12,76.19,76.06,76.07,32672.0,59.0449,59.0992,58.9983,59.0061,32672.0
2016-09-21 12:25:00,76.08,76.15,76.04,76.15,22558.0,59.0138,59.0681,58.9828,59.0681,22558.0
2016-09-21 12:30:00,76.15,76.16,76.07,76.09,33914.0,59.0681,59.0759,59.0061,59.0216,33914.0
2016-09-21 12:35:00,76.09,76.12,76.06,76.09,23643.0,59.0216,59.0449,58.9983,59.0216,23643.0
2016-09-21 12:40:00,76.08,76.11,76.05,76.11,23196.0,59.0138,59.0371,58.9906,59.0371,23196.0
2016-09-21 12:45:00,76.11,76.12,76.07,76.09,39723.0,59.0371,59.0449,59.0061,59.0216,39723.0
2016-09-21 12:50:00,76.1,76.11,76.08,76.09,23671.0,59.0293,59.0371,59.0138,59.0216,23671.0
2016-09-21 12:55:00,76.09,76.12,76.07,76.12,68061.0,59.0216,59.0449,59.0061,59.0449,68061.0
2016-09-21 13:00:00,76.12,76.15,76.1,76.11,72535.0,59.0449,59.0681,59.0293,59.0371,72535.0
2016-09-21 13:05:00,76.11,76.13,76.08,76.08,39407.0,59.0371,59.0526,59.0138,59.0138,39407.0
2016-09-21 13:10:00,76.08,76.11,76.06,76.06,19701.0,59.0138,59.0371,58.9983,58.9983,19701.0
2016-09-21 13:15:00,76.05,76.08,75.99,76.08,32948.0,58.9906,59.0138,58.944,59.0138,32948.0
2016-09-21 13:20:00,76.08,76.1,76.03,76.06,30010.0,59.0138,59.0293,58.975,58.9983,30010.0
2016-09-21 13:25:00,76.06,76.11,76.04,76.04,19382.0,58.9983,59.0371,58.9828,58.9828,19382.0
2016-09-21 13:30:00,76.04,76.11,76.03,76.1,26520.0,58.9828,59.0371,58.975,59.0293,26520.0
2016-09-21 13:35:00,76.09,76.14,76.06,76.08,32836.0,59.0216,59.0604,58.9983,59.0138,32836.0
2016-09-21 13:40:00,76.09,76.13,76.06,76.11,23676.0,59.0216,59.0526,58.9983,59.0371,23676.0
2016-09-21 13:45:00,76.11,76.23,76.09,76.2,153582.0,59.0371,59.1302,59.0216,59.1069,153582.0
2016-09-21 13:50:00,76.2,76.29,76.19,76.25,44095.0,59.1069,59.1767,59.0992,59.1457,44095.0
2016-09-21 13:55:00,76.25,76.45,76.24,76.34,89646.0,59.1457,59.3008,59.1379,59.2155,89646.0
2016-09-21 14:00:00,76.32,76.44,76.21,76.32,165387.0,59.2,59.2931,59.1147,59.2,165387.0
2016-09-21 14:05:00,76.32,76.44,76.31,76.42,89146.0,59.2,59.2931,59.1922,59.2776,89146.0
2016-09-21 14:10:00,76.43,76.62,76.42,76.5,92741.0,59.2853,59.4327,59.2776,59.3396,92741.0
2016-09-21 14:15:00,76.51,76.6,76.34,76.38,61497.0,59.3474,59.4172,59.2155,59.2465,61497.0
2016-09-21 14:20:00,76.37,76.45,76.3,76.3,113891.0,59.2388,59.3008,59.1845,59.1845,113891.0
2016-09-21 14:25:00,76.3,76.39,76.22,76.29,41580.0,59.1845,59.2543,59.1224,59.1767,41580.0
2016-09-21 14:30:00,76.28,76.35,76.24,76.29,33990.0,59.169,59.2233,59.1379,59.1767,33990.0
2016-09-21 14:35:00,76.28,76.47,76.28,76.39,57027.0,59.169,59.3163,59.169,59.2543,57027.0
2016-09-21 14:40:00,76.39,76.48,76.36,76.39,76810.0,59.2543,59.3241,59.231,59.2543,76810.0
2016-09-21 14:45:00,76.4,76.43,76.24,76.33,69846.0,59.262,59.2853,59.1379,59.2078,69846.0
2016-09-21 14:50:00,76.33,76.4,76.32,76.37,32987.0,59.2078,59.262,59.2,59.2388,32987.0
2016-09-21 14:55:00,76.37,76.47,76.36,76.42,257187.0,59.2388,59.3163,59.231,59.2776,257187.0
2016-09-21 15:00:00,76.42,76.62,76.38,76.55,58943.0,59.2776,59.4327,59.2465,59.3784,58943.0
2016-09-21 15:05:00,76.56,76.71,76.56,76.7,57178.0,59.3862,59.5025,59.3862,59.4948,57178.0
2016-09-21 15:10:00,76.7,76.71,76.63,76.66,116667.0,59.4948,59.5025,59.4405,59.4637,116667.0
2016-09-21 15:15:00,76.67,76.67,76.57,76.59,134943.0,59.4715,59.4715,59.3939,59.4094,134943.0
2016-09-21 15:20:00,76.6,76.65,76.57,76.58,132088.0,59.4172,59.456,59.3939,59.4017,132088.0
2016-09-21 15:25:00,76.58,76.68,76.58,76.58,98167.0,59.4017,59.4792,59.4017,59.4017,98167.0
2016-09-21 15:30:00,76.58,76.63,76.57,76.6,173643.0,59.4017,59.4405,59.3939,59.4172,173643.0
2016-09-21 15:35:00,76.61,76.62,76.57,76.6,124971.0,59.4249,59.4327,59.3939,59.4172,124971.0
2016-09-21 15:40:00,76.61,76.62,76.58,76.61,293269.0,59.4249,59.4327,59.4017,59.4249,293269.0
2016-09-21 15:45:00,76.61,76.62,76.58,76.6,274477.0,59.4249,59.4327,59.4017,59.4172,274477.0
2016-09-21 15:50:00,76.61,76.61,76.56,76.57,220781.0,59.4249,59.4249,59.3862,59.3939,220781.0
2016-09-21 15:55:00,76.57,76.57,76.53,76.55,543286.0,59.3939,59.3939,59.3629,59.3784,543286.0
2016-09-22 09:30:00,77.33,77.64,77.2,77.44,260543.0,59.9834,60.2239,59.8826,60.0688,260543.0
2016-09-22 09:35:00,77.44,77.55,77.33,77.34,85656.0,60.0688,60.1541,59.9834,59.9912,85656.0
2016-09-22 09:40:00,77.31,77.4,77.28,77.34,73093.0,59.9679,60.0377,59.9446,59.9912,73093.0
2016-09-22 09:45:00,77.34,77.44,77.32,77.42,99971.0,59.9912,60.0688,59.9757,60.0532,99971.0
2016-09-22 09:50:00,77.42,77.57,77.37,77.52,57175.0,60.0532,60.1696,60.0145,60.1308,57175.0
2016-09-22 09:55:00,77.54,77.55,77.27,77.41,89346.0,60.1463,60.1541,59.9369,60.0455,89346.0
2016-09-22 10:00:00,77.41,77.41,77.28,77.33,55449.0,60.0455,60.0455,59.9446,59.9834,55449.0
2016-09-22 10:05:00,77.34,77.36,77.22,77.23,86782.0,59.9912,60.0067,59.8981,59.9059,86782.0
2016-09-22 10:10:00,77.22,77.36,77.22,77.31,66610.0,59.8981,60.0067,59.8981,59.9679,66610.0
2016-09-22 10:15:00,77.32,77.32,77.09,77.09,98462.0,59.9757,59.9757,59.7973,59.7973,98462.0
2016-09-22 10:20:00,77.1,77.27,77.07,77.27,54001.0,59.805,59.9369,59.7818,59.9369,54001.0
2016-09-22 10:25:00,77.27,77.37,77.26,77.29,38729.0,59.9369,60.0145,59.9291,59.9524,38729.0
2016-09-22 10:30:00,77.29,77.34,77.19,77.22,45803.0,59.9524,59.9912,59.8748,59.8981,45803.0
2016-09-22 10:35:00,77.21,77.22,77.13,77.21,137126.0,59.8904,59.8981,59.8283,59.8904,137126.0
2016-09-22 10:40:00,77.21,77.26,77.15,77.18,39132.0,59.8904,59.9291,59.8438,59.8671,39132.0
2016-09-22 10:45:00,77.18,77.21,77.16,77.18,43003.0,59.8671,59.8904,59.8516,59.8671,43003.0
2016-09-22 10:50:00,77.19,77.21,77.05,77.1,180754.0,59.8748,59.8904,59.7662,59.805,180754.0
2016-09-22 10:55:00,77.1,77.14,77.04,77.05,53723.0,59.805,59.8361,59.7585,59.7662,53723.0
2016-09-22 11:00:00,77.05,77.13,77.05,77.13,47912.0,59.7662,59.8283,59.7662,59.8283,47912.0
2016-09-22 11:05:00,77.13,77.19,77.09,77.15,46998.0,59.8283,59.8748,59.7973,59.8438,46998.0
2016-09-22 11:10:00,77.14,77.2,77.09,77.19,43356.0,59.8361,59.8826,59.7973,59.8748,43356.0
2016-09-22 11:15:00,77.19,77.26,77.16,77.24,49599.0,59.8748,59.9291,59.8516,59.9136,49599.0
2016-09-22 11:20:00,77.24,77.27,77.1,77.11,50841.0,59.9136,59.9369,59.805,59.8128,50841.0
2016-09-22 11:25:00,77.11,77.13,77.02,77.06,65268.0,59.8128,59.8283,59.743,59.774,65268.0
2016-09-22 11:30:00,77.07,77.08,77.0,77.06,64568.0,59.7818,59.7895,59.7275,59.774,64568.0
2016-09-22 11:35:00,77.05,77.07,77.0,77.05,34897.0,59.7662,59.7818,59.7275,59.7662,34897.0
2016-09-22 11:40:00,77.04,77.07,77.0,77.01,53446.0,59.7585,59.7818,59.7275,59.7352,53446.0
2016-09-22 11:45:00,77.02,77.11,77.01,77.09,95305.0,59.743,59.8128,59.7352,59.7973,95305.0
2016-09-22 11:50:00,77.08,77.11,77.05,77.1,36874.0,59.7895,59.8128,59.7662,59.805,36874.0
2016-09-22 11:55:00,77.09,77.13,77.07,77.13,35899.0,59.7973,59.8283,59.7818,59.8283,35899.0
2016-09-22 12:00:00,77.14,77.18,77.1,77.14,46844.0,59.8361,59.8671,59.805,59.8361,46844.0
2016-09-22 12:05:00,77.14,77.16,77.1,77.11,37169.0,59.8361,59.8516,59.805,59.8128,37169.0
2016-09-22 12:10:00,77.11,77.15,77.07,77.13,45820.0,59.8128,59.8438,59.7818,59.8283,45820.0
2016-09-22 12:15:00,77.13,77.14,77.1,77.13,49963.0,59.8283,59.8361,59.805,59.8283,49963.0
2016-09-22 12:20:00,77.12,77.13,77.04,77.06,76313.0,59.8205,59.8283,59.7585,59.774,76313.0
2016-09-22 12:25:00,77.06,77.12,77.04,77.09,38330.0,59.774,59.8205,59.7585,59.7973,38330.0
2016-09-22 12:30:00,77.09,77.16,77.08,77.14,46258.0,59.7973,59.8516,59.7895,59.8361,46258.0
2016-09-22 12:35:00,77.14,77.14,77.11,77.14,48970.0,59.8361,59.8361,59.8128,59.8361,48970.0
2016-09-22 12:40:00,77.15,77.17,77.12,77.14,25659.0,59.8438,59.8593,59.8205,59.8361,25659.0
2016-09-22 12:45:00,77.14,77.17,77.13,77.15,22288.0,59.8361,59.8593,59.8283,59.8438,22288.0
2016-09-22 12:50:00,77.15,77.18,77.11,77.16,26136.0,59.8438,59.8671,59.8128,59.8516,26136.0
2016-09-22 12:55:00,77.17,77.19,77.05,77.08,23528.0,59.8593,59.8748,59.7662,59.7895,23528.0
2016-09-22 13:00:00,77.08,77.14,77.04,77.08,36387.0,59.7895,59.8361,59.7585,59.7895,36387.0
2016-09-22 13:05:00,77.09,77.11,77.06,77.1,24178.0,59.7973,59.8128,59.774,59.805,24178.0
2016-09-22 13:10:00,77.11,77.16,77.11,77.14,15233.0,59.8128,59.8516,59.8128,59.8361,15233.0
2016-09-22 13:15:00,77.13,77.19,77.12,77.17,95016.0,59.8283,59.8748,59.8205,59.8593,95016.0
2016-09-22 13:20:00,77.16,77.18,77.12,77.14,31247.0,59.8516,59.8671,59.8205,59.8361,31247.0
2016-09-22 13:25:00,77.12,77.13,77.03,77.03,28200.0,59.8205,59.8283,59.7507,59.7507,28200.0
2016-09-22 13:30:00,77.04,77.1,77.03,77.04,26419.0,59.7585,59.805,59.7507,59.7585,26419.0
2016-09-22 13:35:00,77.03,77.1,77.02,77.07,31232.0,59.7507,59.805,59.743,59.7818,31232.0
2016-09-22 13:40:00,77.08,77.1,77.06,77.06,18846.0,59.7895,59.805,59.774,59.774,18846.0
2016-09-22 13:45:00,77.07,77.08,77.03,77.07,24091.0,59.7818,59.7895,59.7507,59.7818,24091.0
2016-09-22 13:50:00,77.06,77.11,77.02,77.07,19992.0,59.774,59.8128,59.743,59.7818,19992.0
2016-09-22 13:55:00,77.06,77.11,77.06,77.07,17096.0,59.774,59.8128,59.774,59.7818,17096.0
2016-09-22 14:00:00,77.07,77.1,77.04,77.09,34439.0,59.7818,59.805,59.7585,59.7973,34439.0
2016-09-22 14:05:00,77.1,77.14,77.08,77.08,20477.0,59.805,59.8361,59.7895,59.7895,20477.0
2016-09-22 14:10:00,77.09,77.11,76.95,76.96,67040.0,59.7973,59.8128,59.6887,59.6964,67040.0
2016-09-22 14:15:00,76.97,77.04,76.92,76.95,61135.0,59.7042,59.7585,59.6654,59.6887,61135.0
2016-09-22 14:20:00,76.94,76.99,76.91,76.98,69873.0,59.6809,59.7197,59.6576,59.7119,69873.0
2016-09-22 14:25:00,76.97,77.06,76.97,77.04,64087.0,59.7042,59.774,59.7042,59.7585,64087.0
2016-09-22 14:30:00,77.03,77.04,77.0,77.02,47018.0,59.7507,59.7585,59.7275,59.743,47018.0
2016-09-22 14:35:00,77.01,77.07,76.99,76.99,115582.0,59.7352,59.7818,59.7197,59.7197,115582.0
2016-09-22 14:40:00,76.99,77.08,76.96,77.06,68850.0,59.7197,59.7895,59.6964,59.774,68850.0
2016-09-22 14:45:00,77.06,77.1,77.01,77.03,43624.0,59.774,59.805,59.7352,59.7507,43624.0
2016-09-22 14:50:00,77.02,77.12,76.99,77.11,45530.0,59.743,59.8205,59.7197,59.8128,45530.0
2016-09-22 14:55:00,77.11,77.12,77.07,77.1,36347.0,59.8128,59.8205,59.7818,59.805,36347.0
2016-09-22 15:00:00,77.1,77.19,77.08,77.19,56756.0,59.805,59.8748,59.7895,59.8748,56756.0
2016-09-22 15:05:00,77.19,77.22,77.13,77.13,30299.0,59.8748,59.8981,59.8283,59.8283,30299.0
2016-09-22 15:10:00,77.13,77.14,77.09,77.09,40331.0,59.8283,59.8361,59.7973,59.7973,40331.0
2016-09-22 15:15:00,77.09,77.12,77.05,77.07,38589.0,59.7973,59.8205,59.7662,59.7818,38589.0
2016-09-22 15:20:00,77.07,77.1,77.0,77.02,79942.0,59.7818,59.805,59.7275,59.743,79942.0
2016-09-22 15:25:00,77.02,77.08,77.02,77.04,45023.0,59.743,59.7895,59.743,59.7585,45023.0
2016-09-22 15:30:00,77.04,77.1,77.03,77.06,57462.0,59.7585,59.805,59.7507,59.774,57462.0
2016-09-22 15:35:00,77.06,77.13,77.04,77.09,54373.0,59.774,59.8283,59.7585,59.7973,54373.0
2016-09-22 15:40:00,77.09,77.13,77.07,77.1,76252.0,59.7973,59.8283,59.7818,59.805,76252.0
2016-09-22 15:45:00,77.1,77.1,77.0,77.03,154557.0,59.805,59.805,59.7275,59.7507,154557.0
2016-09-22 15:50:00,77.03,77.05,76.99,77.04,118477.0,59.7507,59.7662,59.7197,59.7585,118477.0
2016-09-22 15:55:00,77.03,77.08,76.97,77.0,251609.0,59.7507,59.7895,59.7042,59.7275,251609.0
2016-09-23 09:30:00,76.69,76.82,76.54,76.67,194256.0,59.487,59.5878,59.3706,59.4715,194256.0
2016-09-23 09:35:00,76.64,77.0,76.64,76.8,79948.0,59.4482,59.7275,59.4482,59.5723,79948.0
2016-09-23 09:40:00,76.79,76.82,76.62,76.67,141112.0,59.5646,59.5878,59.4327,59.4715,141112.0
2016-09-23 09:45:00,76.66,76.76,76.46,76.61,176723.0,59.4637,59.5413,59.3086,59.4249,176723.0
2016-09-23 09:50:00,76.64,76.7,76.56,76.59,84708.0,59.4482,59.4948,59.3862,59.4094,84708.0
2016-09-23 09:55:00,76.58,76.95,76.55,76.86,77938.0,59.4017,59.6887,59.3784,59.6189,77938.0
2016-09-23 10:00:00,76.86,77.0,76.83,77.0,39175.0,59.6189,59.7275,59.5956,59.7275,39175.0
2016-09-23 10:05:00,77.01,77.06,76.92,76.92,43160.0,59.7352,59.774,59.6654,59.6654,43160.0
2016-09-23 10:10:00,76.92,76.94,76.79,76.91,48670.0,59.6654,59.6809,59.5646,59.6576,48670.0
2016-09-23 10:15:00,76.9,76.93,76.77,76.78,48395.0,59.6499,59.6732,59.5491,59.5568,48395.0
2016-09-23 10:20:00,76.78,76.83,76.64,76.74,86326.0,59.5568,59.5956,59.4482,59.5258,86326.0
2016-09-23 10:25:00,76.71,76.86,76.7,76.78,62130.0,59.5025,59.6189,59.4948,59.5568,62130.0
2016-09-23 10:30:00,76.78,76.83,76.66,76.71,36876.0,59.5568,59.5956,59.4637,59.5025,36876.0
2016-09-23 10:35:00,76.72,76.75,76.63,76.64,24564.0,59.5103,59.5335,59.4405,59.4482,24564.0
2016-09-23 10:40:00,76.63,76.73,76.61,76.73,42489.0,59.4405,59.518,59.4249,59.518,42489.0
2016-09-23 10:45:00,76.73,76.74,76.67,76.7,70444.0,59.518,59.5258,59.4715,59.4948,70444.0
2016-09-23 10:50:00,76.7,76.75,76.67,76.72,42035.0,59.4948,59.5335,59.4715,59.5103,42035.0
2016-09-23 10:55:00,76.72,76.84,76.71,76.81,39168.0,59.5103,59.6033,59.5025,59.5801,39168.0
2016-09-23 11:00:00,76.8,76.88,76.8,76.86,35106.0,59.5723,59.6344,59.5723,59.6189,35106.0
2016-09-23 11:05:00,76.85,76.85,76.79,76.79,28071.0,59.6111,59.6111,59.5646,59.5646,28071.0
2016-09-23 11:10:00,76.8,76.82,76.65,76.66,58837.0,59.5723,59.5878,59.456,59.4637,58837.0
2016-09-23 11:15:00,76.65,76.68,76.51,76.53,50862.0,59.456,59.4792,59.3474,59.3629,50862.0
2016-09-23 11:20:00,76.53,76.55,76.49,76.53,88106.0,59.3629,59.3784,59.3319,59.3629,88106.0
2016-09-23 11:25:00,76.52,76.58,76.49,76.51,73900.0,59.3551,59.4017,59.3319,59.3474,73900.0
2016-09-23 11:30:00,76.53,76.6,76.52,76.6,23499.0,59.3629,59.4172,59.3551,59.4172,23499.0
2016-09-23 11:35:00,76.6,76.64,76.56,76.63,38811.0,59.4172,59.4482,59.3862,59.4405,38811.0
2016-09-23 11:40:00,76.62,76.65,75.93,76.63,63623.0,59.4327,59.456,58.8975,59.4405,63623.0
2016-09-23 11:45:00,76.63,76.64,76.5,76.52,64212.0,59.4405,59.4482,59.3396,59.3551,64212.0
2016-09-23 11:50:00,76.52,76.52,76.44,76.46,159044.0,59.3551,59.3551,59.2931,59.3086,159044.0
2016-09-23 11:55:00,76.46,76.46,76.17,76.24,150391.0,59.3086,59.3086,59.0836,59.1379,150391.0
2016-09-23 12:00:00,76.24,76.33,76.18,76.26,114245.0,59.1379,59.2078,59.0914,59.1535,114245.0
2016-09-23 12:05:00,76.25,76.28,76.22,76.24,121182.0,59.1457,59.169,59.1224,59.1379,121182.0
2016-09-23 12:10:00,76.24,76.3,76.22,76.26,83391.0,59.1379,59.1845,59.1224,59.1535,83391.0
2016-09-23 12:15:00,76.25,76.27,76.18,76.2,61280.0,59.1457,59.1612,59.0914,59.1069,61280.0
2016-09-23 12:20:00,76.19,76.23,76.14,76.17,46015.0,59.0992,59.1302,59.0604,59.0836,46015.0
2016-09-23 12:25:00,76.17,76.21,76.13,76.17,54781.0,59.0836,59.1147,59.0526,59.0836,54781.0
2016-09-23 12:30:00,76.16,76.17,76.06,76.14,94563.0,59.0759,59.0836,58.9983,59.0604,94563.0
2016-09-23 12:35:00,76.14,76.16,76.03,76.06,102986.0,59.0604,59.0759,58.975,58.9983,102986.0
2016-09-23 12:40:00,76.07,76.1,75.99,76.0,230307.0,59.0061,59.0293,58.944,58.9518,230307.0
2016-09-23 12:45:00,76.0,76.04,75.91,75.91,81358.0,58.9518,58.9828,58.882,58.882,81358.0
2016-09-23 12:50:00,75.92,76.02,75.9,75.98,52195.0,58.8897,58.9673,58.8742,58.9363,52195.0
2016-09-23 12:55:00,75.98,75.99,75.88,75.89,63949.0,58.9363,58.944,58.8587,58.8665,63949.0
2016-09-23 13:00:00,75.9,75.92,75.77,75.78,76019.0,58.8742,58.8897,58.7734,58.7811,76019.0
2016-09-23 13:05:00,75.79,75.84,75.76,75.77,94657.0,58.7889,58.8277,58.7656,58.7734,94657.0
2016-09-23 13:10:00,75.78,75.82,75.64,75.7,139822.0,58.7811,58.8122,58.6725,58.7191,139822.0
2016-09-23 13:15:00,75.69,75.71,75.65,75.67,37585.0,58.7113,58.7268,58.6803,58.6958,37585.0
2016-09-23 13:20:00,75.66,75.7,75.62,75.62,38819.0,58.688,58.7191,58.657,58.657,38819.0
2016-09-23 13:25:00,75.62,75.76,75.61,75.73,87971.0,58.657,58.7656,58.6493,58.7423,87971.0
2016-09-23 13:30:00,75.73,75.75,75.7,75.71,50009.0,58.7423,58.7579,58.7191,58.7268,50009.0
2016-09-23 13:35:00,75.72,75.72,75.61,75.61,42522.0,58.7346,58.7346,58.6493,58.6493,42522.0
2016-09-23 13:40:00,75.61,75.65,75.58,75.61,29272.0,58.6493,58.6803,58.626,58.6493,29272.0
2016-09-23 13:45:00,75.61,75.66,75.59,75.63,25217.0,58.6493,58.688,58.6337,58.6648,25217.0
2016-09-23 13:50:00,75.63,75.64,75.57,75.62,36911.0,58.6648,58.6725,58.6182,58.657,36911.0
2016-09-23 13:55:00,75.61,75.68,75.6,75.62,34849.0,58.6493,58.7036,58.6415,58.657,34849.0
2016-09-23 14:00:00,75.62,75.7,75.59,75.67,30281.0,58.657,58.7191,58.6337,58.6958,30281.0
2016-09-23 14:05:00,75.67,75.79,75.67,75.78,34075.0,58.6958,58.7889,58.6958,58.7811,34075.0
2016-09-23 14:10:00,75.78,75.81,75.74,75.74,58568.0,58.7811,58.8044,58.7501,58.7501,58568.0
2016-09-23 14:15:00,75.73,75.77,75.66,75.77,45819.0,58.7423,58.7734,58.688,58.7734,45819.0
2016-09-23 14:20:00,75.76,75.77,75.65,75.66,31237.0,58.7656,58.7734,58.6803,58.688,31237.0
2016-09-23 14:25:00,75.65,75.77,75.64,75.74,41384.0,58.6803,58.7734,58.6725,58.7501,41384.0
2016-09-23 14:30:00,75.74,75.75,75.66,75.74,28509.0,58.7501,58.7579,58.688,58.7501,28509.0
2016-09-23 14:35:00,75.73,75.79,75.71,75.71,25792.0,58.7423,58.7889,58.7268,58.7268,25792.0
2016-09-23 14:40:00,75.71,75.79,75.67,75.78,31772.0,58.7268,58.7889,58.6958,58.7811,31772.0
2016-09-23 14:45:00,75.77,75.79,75.74,75.77,39816.0,58.7734,58.7889,58.7501,58.7734,39816.0
2016-09-23 14:50:00,75.76,75.81,75.74,75.8,28889.0,58.7656,58.8044,58.7501,58.7966,28889.0
2016-09-23 14:55:00,75.81,75.84,75.78,75.83,35491.0,58.8044,58.8277,58.7811,58.8199,35491.0
2016-09-23 15:00:00,75.82,75.88,75.8,75.87,49522.0,58.8122,58.8587,58.7966,58.8509,49522.0
2016-09-23 15:05:00,75.87,75.98,75.87,75.93,59032.0,58.8509,58.9363,58.8509,58.8975,59032.0
2016-09-23 15:10:00,75.93,75.97,75.92,75.97,39011.0,58.8975,58.9285,58.8897,58.9285,39011.0
2016-09-23 15:15:00,75.96,75.99,75.91,75.98,42168.0,58.9207,58.944,58.882,58.9363,42168.0
2016-09-23 15:20:00,75.98,75.98,75.92,75.98,43484.0,58.9363,58.9363,58.8897,58.9363,43484.0
2016-09-23 15:25:00,75.98,76.03,75.94,76.03,60042.0,58.9363,58.975,58.9052,58.975,60042.0
2016-09-23 15:30:00,76.02,76.12,76.0,76.09,71194.0,58.9673,59.0449,58.9518,59.0216,71194.0
2016-09-23 15:35:00,76.08,76.12,75.99,76.05,135813.0,59.0138,59.0449,58.944,58.9906,135813.0
2016-09-23 15:40:00,76.04,76.07,75.98,75.99,104609.0,58.9828,59.0061,58.9363,58.944,104609.0
2016-09-23 15:45:00,75.98,76.02,75.94,76.02,145387.0,58.9363,58.9673,58.9052,58.9673,145387.0
2016-09-23 15:50:00,76.01,76.08,76.0,76.07,206960.0,58.9595,59.0138,58.9518,59.0061,206960.0
2016-09-23 15:55:00,76.07,76.08,75.92,75.93,290057.0,59.0061,59.0138,58.8897,58.8975,290057.0
2016-09-26 09:30:00,76.13,76.32,75.96,76.06,143551.0,59.0526,59.2,58.9207,58.9983,143551.0
2016-09-26 09:35:00,76.05,76.25,75.99,76.22,71129.0,58.9906,59.1457,58.944,59.1224,71129.0
2016-09-26 09:40:00,76.2,76.25,76.01,76.01,88584.0,59.1069,59.1457,58.9595,58.9595,88584.0
2016-09-26 09:45:00,76.02,76.11,75.96,76.01,57132.0,58.9673,59.0371,58.9207,58.9595,57132.0
2016-09-26 09:50:00,75.99,76.13,75.97,76.09,37279.0,58.944,59.0526,58.9285,59.0216,37279.0
2016-09-26 09:55:00,76.1,76.14,75.96,76.03,37154.0,59.0293,59.0604,58.9207,58.975,37154.0
2016-09-26 10:00:00,76.03,76.06,75.95,76.0,43506.0,58.975,58.9983,58.913,58.9518,43506.0
2016-09-26 10:05:00,76.01,76.14,75.96,76.14,46364.0,58.9595,59.0604,58.9207,59.0604,46364.0
2016-09-26 10:10:00,76.15,76.34,76.1,76.32,55709.0,59.0681,59.2155,59.0293,59.2,55709.0
2016-09-26 10:15:00,76.33,76.35,76.13,76.14,32956.0,59.2078,59.2233,59.0526,59.0604,32956.0
2016-09-26 10:20:00,76.14,76.15,76.07,76.08,32944.0,59.0604,59.0681,59.0061,59.0138,32944.0
2016-09-26 10:25:00,76.06,76.22,76.03,76.18,32972.0,58.9983,59.1224,58.975,59.0914,32972.0
2016-09-26 10:30:00,76.19,76.26,76.18,76.22,74263.0,59.0992,59.1535,59.0914,59.1224,74263.0
2016-09-26 10:35:00,76.21,76.29,76.2,76.21,61671.0,59.1147,59.1767,59.1069,59.1147,61671.0
2016-09-26 10:40:00,76.2,76.21,76.08,76.13,38678.0,59.1069,59.1147,59.0138,59.0526,38678.0
2016-09-26 10:45:00,76.13,76.24,76.05,76.24,148549.0,59.0526,59.1379,58.9906,59.1379,148549.0
2016-09-26 10:50:00,76.24,76.46,76.23,76.4,61906.0,59.1379,59.3086,59.1302,59.262,61906.0
2016-09-26 10:55:00,76.42,76.51,76.42,76.44,44599.0,59.2776,59.3474,59.2776,59.2931,44599.0
2016-09-26 11:00:00,76.45,76.52,76.38,76.42,39575.0,59.3008,59.3551,59.2465,59.2776,39575.0
2016-09-26 11:05:00,76.41,76.54,76.39,76.49,51328.0,59.2698,59.3706,59.2543,59.3319,51328.0
2016-09-26 11:10:00,76.5,76.6,76.41,76.42,55876.0,59.3396,59.4172,59.2698,59.2776,55876.0
2016-09-26 11:15:00,76.42,76.61,76.42,76.54,40400.0,59.2776,59.4249,59.2776,59.3706,40400.0
2016-09-26 11:20:00,76.54,76.61,76.26,76.3,78564.0,59.3706,59.4249,59.1535,59.1845,78564.0
2016-09-26 11:25:00,76.31,76.36,76.18,76.18,59763.0,59.1922,59.231,59.0914,59.0914,59763.0
2016-09-26 11:30:00,76.2,76.26,76.09,76.2,43213.0,59.1069,59.1535,59.0216,59.1069,43213.0
2016-09-26 11:35:00,76.22,76.25,76.1,76.15,32173.0,59.1224,59.1457,59.0293,59.0681,32173.0
2016-09-26 11:40:00,76.16,76.18,76.12,76.14,62276.0,59.0759,59.0914,59.0449,59.0604,62276.0
2016-09-26 11:45:00,76.14,76.22,76.13,76.14,30218.0,59.0604,59.1224,59.0526,59.0604,30218.0
2016-09-26 11:50:00,76.14,76.14,76.05,76.07,32802.0,59.0604,59.0604,58.9906,59.0061,32802.0
2016-09-26 11:55:00,76.08,76.15,76.06,76.15,21379.0,59.0138,59.0681,58.9983,59.0681,21379.0
2016-09-26 12:00:00,76.14,76.21,76.04,76.04,64145.0,59.0604,59.1147,58.9828,58.9828,64145.0
2016-09-26 12:05:00,76.04,76.09,76.0,76.03,27997.0,58.9828,59.0216,58.9518,58.975,27997.0
2016-09-26 12:10:00,76.02,76.08,75.99,76.07,28771.0,58.9673,59.0138,58.944,59.0061,28771.0
2016-09-26 12:15:00,76.08,76.26,76.08,76.23,49009.0,59.0138,59.1535,59.0138,59.1302,49009.0
2016-09-26 12:20:00,76.24,76.24,76.17,76.19,33693.0,59.1379,59.1379,59.0836,59.0992,33693.0
2016-09-26 12:25:00,76.19,76.19,76.09,76.17,70863.0,59.0992,59.0992,59.0216,59.0836,70863.0
2016-09-26 12:30:00,76.19,76.2,76.14,76.17,22499.0,59.0992,59.1069,59.0604,59.0836,22499.0
2016-09-26 12:35:00,76.17,76.17,76.09,76.13,43969.0,59.0836,59.0836,59.0216,59.0526,43969.0
2016-09-26 12:40:00,76.12,76.18,76.02,76.18,44198.0,59.0449,59.0914,58.9673,59.0914,44198.0
2016-09-26 12:45:00,76.18,76.23,76.16,76.18,74597.0,59.0914,59.1302,59.0759,59.0914,74597.0
2016-09-26 12:50:00,76.17,76.2,76.15,76.16,41852.0,59.0836,59.1069,59.0681,59.0759,41852.0
2016-09-26 12:55:00,76.16,76.21,76.16,76.19,49610.0,59.0759,59.1147,59.0759,59.0992,49610.0
2016-09-26 13:00:00,76.19,76.24,76.18,76.18,51122.0,59.0992,59.1379,59.0914,59.0914,51122.0
2016-09-26 13:05:00,76.18,76.2,76.12,76.12,25153.0,59.0914,59.1069,59.0449,59.0449,25153.0
2016-09-26 13:10:00,76.14,76.17,76.11,76.15,21415.0,59.0604,59.0836,59.0371,59.0681,21415.0
2016-09-26 13:15:00,76.15,76.21,76.13,76.16,12481.0,59.0681,59.1147,59.0526,59.0759,12481.0
2016-09-26 13:20:00,76.16,76.17,76.08,76.08,18050.0,59.0759,59.0836,59.0138,59.0138,18050.0
2016-09-26 13:25:00,76.08,76.09,76.04,76.08,82789.0,59.0138,59.0216,58.9828,59.0138,82789.0
2016-09-26 13:30:00,76.08,76.16,76.08,76.13,85325.0,59.0138,59.0759,59.0138,59.0526,85325.0
2016-09-26 13:35:00,76.12,76.15,76.05,76.14,114635.0,59.0449,59.0681,58.9906,59.0604,114635.0
2016-09-26 13:40:00,76.14,76.21,76.11,76.15,34908.0,59.0604,59.1147,59.0371,59.0681,34908.0
2016-09-26 13:45:00,76.14,76.16,76.1,76.15,39226.0,59.0604,59.0759,59.0293,59.0681,39226.0
2016-09-26 13:50:00,76.16,76.22,76.15,76.2,25327.0,59.0759,59.1224,59.0681,59.1069,25327.0
2016-09-26 13:55:00,76.2,76.21,76.13,76.16,30146.0,59.1069,59.1147,59.0526,59.0759,30146.0
2016-09-26 14:00:00,76.16,76.25,76.16,76.25,30572.0,59.0759,59.1457,59.0759,59.1457,30572.0
2016-09-26 14:05:00,76.24,76.25,76.16,76.17,25134.0,59.1379,59.1457,59.0759,59.0836,25134.0
2016-09-26 14:10:00,76.16,76.18,76.07,76.07,24388.0,59.0759,59.0914,59.0061,59.0061,24388.0
2016-09-26 14:15:00,76.07,76.17,76.07,76.13,20901.0,59.0061,59.0836,59.0061,59.0526,20901.0
2016-09-26 14:20:00,76.13,76.13,76.04,76.07,20586.0,59.0526,59.0526,58.9828,59.0061,20586.0
2016-09-26 14:25:00,76.07,76.08,75.92,75.95,48102.0,59.0061,59.0138,58.8897,58.913,48102.0
2016-09-26 14:30:00,75.94,75.95,75.91,75.92,44463.0,58.9052,58.913,58.882,58.8897,44463.0
2016-09-26 14:35:00,75.92,75.92,75.82,75.83,44365.0,58.8897,58.8897,58.8122,58.8199,44365.0
2016-09-26 14:40:00,75.83,75.85,75.76,75.84,78694.0,58.8199,58.8354,58.7656,58.8277,78694.0
2016-09-26 14:45:00,75.84,75.85,75.78,75.81,29825.0,58.8277,58.8354,58.7811,58.8044,29825.0
2016-09-26 14:50:00,75.8,75.88,75.79,75.88,46383.0,58.7966,58.8587,58.7889,58.8587,46383.0
2016-09-26 14:55:00,75.87,75.88,75.78,75.81,52242.0,58.8509,58.8587,58.7811,58.8044,52242.0
2016-09-26 15:00:00,75.8,75.81,75.73,75.75,49894.0,58.7966,58.8044,58.7423,58.7579,49894.0
2016-09-26 15:05:00,75.75,75.86,75.74,75.82,59846.0,58.7579,58.8432,58.7501,58.8122,59846.0
2016-09-26 15:10:00,75.81,75.84,75.74,75.84,53605.0,58.8044,58.8277,58.7501,58.8277,53605.0
2016-09-26 15:15:00,75.83,75.86,75.7,75.74,62160.0,58.8199,58.8432,58.7191,58.7501,62160.0
2016-09-26 15:20:00,75.72,75.79,75.7,75.73,41234.0,58.7346,58.7889,58.7191,58.7423,41234.0
2016-09-26 15:25:00,75.73,75.8,75.72,75.74,41613.0,58.7423,58.7966,58.7346,58.7501,41613.0
2016-09-26 15:30:00,75.74,75.8,75.74,75.75,51355.0,58.7501,58.7966,58.7501,58.7579,51355.0
2016-09-26 15:35:00,75.75,75.78,75.64,75.69,64559.0,58.7579,58.7811,58.6725,58.7113,64559.0
2016-09-26 15:40:00,75.68,75.73,75.63,75.66,139790.0,58.7036,58.7423,58.6648,58.688,139790.0
2016-09-26 15:45:00,75.65,75.7,75.62,75.64,130661.0,58.6803,58.7191,58.657,58.6725,130661.0
2016-09-26 15:50:00,75.64,75.65,75.56,75.61,220688.0,58.6725,58.6803,58.6105,58.6493,220688.0
2016-09-26 15:55:00,75.6,75.6,75.48,75.6,378614.0,58.6415,58.6415,58.5484,58.6415,378614.0
2016-09-27 09:30:00,75.13,75.18,74.79,74.86,279984.0,58.2769,58.3157,58.0132,58.0675,279984.0
2016-09-27 09:35:00,74.91,74.99,74.85,74.93,116331.0,58.1063,58.1683,58.0597,58.1218,116331.0
2016-09-27 09:40:00,74.95,75.02,74.73,74.76,150147.0,58.1373,58.1916,57.9667,57.9899,150147.0
2016-09-27 09:45:00,74.75,74.8,74.66,74.78,112737.0,57.9822,58.021,57.9124,58.0054,112737.0
2016-09-27 09:50:00,74.77,74.8,74.59,74.71,132810.0,57.9977,58.021,57.8581,57.9511,132810.0
2016-09-27 09:55:00,74.72,74.84,74.61,74.64,140797.0,57.9589,58.052,57.8736,57.8969,140797.0
2016-09-27 10:00:00,74.64,74.91,74.64,74.83,90268.0,57.8969,58.1063,57.8969,58.0442,90268.0
2016-09-27 10:05:00,74.83,74.88,74.75,74.8,36543.0,58.0442,58.083,57.9822,58.021,36543.0
2016-09-27 10:10:00,74.8,74.86,74.65,74.66,60472.0,58.021,58.0675,57.9046,57.9124,60472.0
2016-09-27 10:15:00,74.65,74.68,74.57,74.58,55121.0,57.9046,57.9279,57.8426,57.8503,55121.0
2016-09-27 10:20:00,74.58,74.66,74.54,74.64,61810.0,57.8503,57.9124,57.8193,57.8969,61810.0
2016-09-27 10:25:00,74.62,74.62,74.54,74.55,75760.0,57.8813,57.8813,57.8193,57.827,75760.0
2016-09-27 10:30:00,74.55,74.61,74.5,74.51,86370.0,57.827,57.8736,57.7883,57.796,86370.0
2016-09-27 10:35:00,74.51,74.55,74.42,74.49,90891.0,57.796,57.827,57.7262,57.7805,90891.0
2016-09-27 10:40:00,74.49,74.52,74.44,74.48,31210.0,57.7805,57.8038,57.7417,57.7727,31210.0
2016-09-27 10:45:00,74.46,74.46,74.4,74.42,98413.0,57.7572,57.7572,57.7107,57.7262,98413.0
2016-09-27 10:50:00,74.44,74.49,74.42,74.45,57941.0,57.7417,57.7805,57.7262,57.7495,57941.0
2016-09-27 10:55:00,74.45,74.48,74.33,74.35,272138.0,57.7495,57.7727,57.6564,57.6719,272138.0
2016-09-27 11:00:00,74.36,74.4,74.33,74.38,61823.0,57.6797,57.7107,57.6564,57.6952,61823.0
2016-09-27 11:05:00,74.38,74.42,74.33,74.42,63285.0,57.6952,57.7262,57.6564,57.7262,63285.0
2016-09-27 11:10:00,74.42,74.5,74.41,74.5,46602.0,57.7262,57.7883,57.7184,57.7883,46602.0
2016-09-27 11:15:00,74.5,74.65,74.5,74.64,59360.0,57.7883,57.9046,57.7883,57.8969,59360.0
2016-09-27 11:20:00,74.63,74.67,74.56,74.63,67222.0,57.8891,57.9201,57.8348,57.8891,67222.0
2016-09-27 11:25:00,74.63,74.77,74.56,74.75,56659.0,57.8891,57.9977,57.8348,57.9822,56659.0
2016-09-27 11:30:00,74.75,74.86,74.73,74.83,66616.0,57.9822,58.0675,57.9667,58.0442,66616.0
2016-09-27 11:35:00,74.82,74.92,74.73,74.91,76107.0,58.0365,58.114,57.9667,58.1063,76107.0
2016-09-27 11:40:00,74.91,74.92,74.8,74.82,35923.0,58.1063,58.114,58.021,58.0365,35923.0
2016-09-27 11:45:00,74.83,74.87,74.82,74.86,39845.0,58.0442,58.0753,58.0365,58.0675,39845.0
2016-09-27 11:50:00,74.85,74.9,74.8,74.89,49328.0,58.0597,58.0985,58.021,58.0908,49328.0
2016-09-27 11:55:00,74.9,75.04,74.9,74.98,50520.0,58.0985,58.2071,58.0985,58.1606,50520.0
2016-09-27 12:00:00,74.97,75.01,74.92,74.94,45490.0,58.1528,58.1839,58.114,58.1296,45490.0
2016-09-27 12:05:00,74.93,74.96,74.87,74.94,49761.0,58.1218,58.1451,58.0753,58.1296,49761.0
2016-09-27 12:10:00,74.93,74.93,74.79,74.79,45705.0,58.1218,58.1218,58.0132,58.0132,45705.0
2016-09-27 12:15:00,74.79,74.85,74.76,74.84,33986.0,58.0132,58.0597,57.9899,58.052,33986.0
2016-09-27 12:20:00,74.84,75.0,74.84,74.92,43027.0,58.052,58.1761,58.052,58.114,43027.0
2016-09-27 12:25:00,74.93,75.04,74.93,74.96,37448.0,58.1218,58.2071,58.1218,58.1451,37448.0
2016-09-27 12:30:00,74.96,74.98,74.89,74.94,44259.0,58.1451,58.1606,58.0908,58.1296,44259.0
2016-09-27 12:35:00,74.94,74.96,74.92,74.95,21386.0,58.1296,58.1451,58.114,58.1373,21386.0
2016-09-27 12:40:00,74.96,75.01,74.93,74.98,30199.0,58.1451,58.1839,58.1218,58.1606,30199.0
2016-09-27 12:45:00,74.97,75.01,74.94,74.98,78211.0,58.1528,58.1839,58.1296,58.1606,78211.0
2016-09-27 12:50:00,74.98,75.01,74.97,75.0,31473.0,58.1606,58.1839,58.1528,58.1761,31473.0
2016-09-27 12:55:00,75.01,75.27,75.0,75.25,50957.0,58.1839,58.3855,58.1761,58.37,50957.0
2016-09-27 13:00:00,75.23,75.24,75.18,75.23,34312.0,58.3545,58.3623,58.3157,58.3545,34312.0
2016-09-27 13:05:00,75.24,75.31,75.22,75.28,28608.0,58.3623,58.4166,58.3467,58.3933,28608.0
2016-09-27 13:10:00,75.29,75.41,75.28,75.33,59307.0,58.401,58.4941,58.3933,58.4321,59307.0
2016-09-27 13:15:00,75.33,75.35,75.28,75.35,57192.0,58.4321,58.4476,58.3933,58.4476,57192.0
2016-09-27 13:20:00,75.35,75.41,75.29,75.38,73397.0,58.4476,58.4941,58.401,58.4709,73397.0
2016-09-27 13:25:00,75.38,75.43,75.34,75.4,36787.0,58.4709,58.5096,58.4398,58.4864,36787.0
2016-09-27 13:30:00,75.4,75.46,75.38,75.42,45508.0,58.4864,58.5329,58.4709,58.5019,45508.0
2016-09-27 13:35:00,75.42,75.42,75.33,75.34,38040.0,58.5019,58.5019,58.4321,58.4398,38040.0
2016-09-27 13:40:00,75.33,75.33,75.25,75.32,28765.0,58.4321,58.4321,58.37,58.4243,28765.0
2016-09-27 13:45:00,75.32,75.33,75.29,75.3,15495.0,58.4243,58.4321,58.401,58.4088,15495.0
2016-09-27 13:50:00,75.3,75.3,75.26,75.27,36484.0,58.4088,58.4088,58.3778,58.3855,36484.0
2016-09-27 13:55:00,75.27,75.27,75.16,75.21,94051.0,58.3855,58.3855,58.3002,58.339,94051.0
2016-09-27 14:00:00,75.21,75.23,75.11,75.13,44356.0,58.339,58.3545,58.2614,58.2769,44356.0
2016-09-27 14:05:00,75.12,75.16,75.1,75.15,40469.0,58.2692,58.3002,58.2537,58.2924,40469.0
2016-09-27 14:10:00,75.14,75.23,75.14,75.18,35838.0,58.2847,58.3545,58.2847,58.3157,35838.0
2016-09-27 14:15:00,75.18,75.19,75.12,75.16,50091.0,58.3157,58.3235,58.2692,58.3002,50091.0
2016-09-27 14:20:00,75.16,75.24,75.13,75.19,38175.0,58.3002,58.3623,58.2769,58.3235,38175.0
2016-09-27 14:25:00,75.19,75.26,75.18,75.25,42012.0,58.3235,58.3778,58.3157,58.37,42012.0
2016-09-27 14:30:00,75.25,75.29,75.23,75.29,29638.0,58.37,58.401,58.3545,58.401,29638.0
2016-09-27 14:35:00,75.29,75.31,75.27,75.29,19520.0,58.401,58.4166,58.3855,58.401,19520.0
2016-09-27 14:40:00,75.29,75.31,75.28,75.31,20480.0,58.401,58.4166,58.3933,58.4166,20480.0
2016-09-27 14:45:00,75.31,75.34,75.27,75.28,24430.0,58.4166,58.4398,58.3855,58.3933,24430.0
2016-09-27 14:50:00,75.27,75.3,75.21,75.3,34507.0,58.3855,58.4088,58.339,58.4088,34507.0
2016-09-27 14:55:00,75.29,75.29,75.22,75.23,32737.0,58.401,58.401,58.3467,58.3545,32737.0
2016-09-27 15:00:00,75.24,75.28,75.23,75.25,45254.0,58.3623,58.3933,58.3545,58.37,45254.0
2016-09-27 15:05:00,75.25,75.26,75.23,75.23,34915.0,58.37,58.3778,58.3545,58.3545,34915.0
2016-09-27 15:10:00,75.23,75.24,75.18,75.19,70166.0,58.3545,58.3623,58.3157,58.3235,70166.0
2016-09-27 15:15:00,75.19,75.27,75.18,75.21,46619.0,58.3235,58.3855,58.3157,58.339,46619.0
2016-09-27 15:20:00,75.22,75.24,75.2,75.2,60785.0,58.3467,58.3623,58.3312,58.3312,60785.0
2016-09-27 15:25:00,75.21,75.24,75.19,75.22,45128.0,58.339,58.3623,58.3235,58.3467,45128.0
2016-09-27 15:30:00,75.22,75.22,75.13,75.15,47824.0,58.3467,58.3467,58.2769,58.2924,47824.0
2016-09-27 15:35:00,75.16,75.22,75.14,75.22,52553.0,58.3002,58.3467,58.2847,58.3467,52553.0
2016-09-27 15:40:00,75.22,75.24,75.17,75.21,76892.0,58.3467,58.3623,58.308,58.339,76892.0
2016-09-27 15:45:00,75.2,75.22,75.16,75.21,63485.0,58.3312,58.3467,58.3002,58.339,63485.0
2016-09-27 15:50:00,75.2,75.23,75.16,75.23,103445.0,58.3312,58.3545,58.3002,58.3545,103445.0
2016-09-27 15:55:00,75.23,75.33,75.21,75.32,331283.0,58.3545,58.4321,58.339,58.4243,331283.0
2016-09-28 09:30:00,75.59,75.79,75.4,75.54,97655.0,58.6337,58.7889,58.4864,58.595,97655.0
2016-09-28 09:35:00,75.55,75.76,75.54,75.67,33168.0,58.6027,58.7656,58.595,58.6958,33168.0
2016-09-28 09:40:00,75.62,75.63,75.47,75.5,24752.0,58.657,58.6648,58.5407,58.5639,24752.0
2016-09-28 09:45:00,75.47,75.58,75.4,75.57,36028.0,58.5407,58.626,58.4864,58.6182,36028.0
2016-09-28 09:50:00,75.57,75.69,75.52,75.62,35428.0,58.6182,58.7113,58.5795,58.657,35428.0
2016-09-28 09:55:00,75.63,75.74,75.61,75.74,34021.0,58.6648,58.7501,58.6493,58.7501,34021.0
2016-09-28 10:00:00,75.75,75.87,75.71,75.76,59407.0,58.7579,58.8509,58.7268,58.7656,59407.0
2016-09-28 10:05:00,75.76,75.83,75.67,75.69,55157.0,58.7656,58.8199,58.6958,58.7113,55157.0
2016-09-28 10:10:00,75.69,75.69,75.51,75.59,31732.0,58.7113,58.7113,58.5717,58.6337,31732.0
2016-09-28 10:15:00,75.61,75.69,75.61,75.66,29207.0,58.6493,58.7113,58.6493,58.688,29207.0
2016-09-28 10:20:00,75.66,75.68,75.59,75.61,34056.0,58.688,58.7036,58.6337,58.6493,34056.0
2016-09-28 10:25:00,75.62,75.67,75.61,75.63,89534.0,58.657,58.6958,58.6493,58.6648,89534.0
2016-09-28 10:30:00,75.71,75.83,75.53,75.59,142688.0,58.7268,58.8199,58.5872,58.6337,142688.0
2016-09-28 10:35:00,75.6,75.67,75.56,75.58,85568.0,58.6415,58.6958,58.6105,58.626,85568.0
2016-09-28 10:40:00,75.57,75.68,75.56,75.62,34385.0,58.6182,58.7036,58.6105,58.657,34385.0
2016-09-28 10:45:00,75.62,75.62,75.34,75.34,66038.0,58.657,58.657,58.4398,58.4398,66038.0
2016-09-28 10:50:00,75.33,75.41,75.3,75.33,44856.0,58.4321,58.4941,58.4088,58.4321,44856.0
2016-09-28 10:55:00,75.31,75.33,75.15,75.25,77747.0,58.4166,58.4321,58.2924,58.37,77747.0
2016-09-28 11:00:00,75.25,75.25,75.1,75.1,65706.0,58.37,58.37,58.2537,58.2537,65706.0
2016-09-28 11:05:00,75.1,75.17,75.07,75.16,76510.0,58.2537,58.308,58.2304,58.3002,76510.0
2016-09-28 11:10:00,75.15,75.28,75.11,75.17,43595.0,58.2924,58.3933,58.2614,58.308,43595.0
2016-09-28 11:15:00,75.17,75.17,75.07,75.11,55050.0,58.308,58.308,58.2304,58.2614,55050.0
2016-09-28 11:20:00,75.11,75.23,75.09,75.16,37371.0,58.2614,58.3545,58.2459,58.3002,37371.0
2016-09-28 11:25:00,75.16,75.33,75.12,75.33,42434.0,58.3002,58.4321,58.2692,58.4321,42434.0
2016-09-28 11:30:00,75.32,75.32,75.19,75.19,39094.0,58.4243,58.4243,58.3235,58.3235,39094.0
2016-09-28 11:35:00,75.18,75.25,75.14,75.16,50431.0,58.3157,58.37,58.2847,58.3002,50431.0
2016-09-28 11:40:00,75.16,75.32,75.16,75.28,36695.0,58.3002,58.4243,58.3002,58.3933,36695.0
2016-09-28 11:45:00,75.28,75.38,75.28,75.37,41738.0,58.3933,58.4709,58.3933,58.4631,41738.0
2016-09-28 11:50:00,75.37,75.47,75.36,75.44,37883.0,58.4631,58.5407,58.4553,58.5174,37883.0
2016-09-28 11:55:00,75.45,75.52,75.4,75.49,62674.0,58.5252,58.5795,58.4864,58.5562,62674.0
2016-09-28 12:00:00,75.49,75.5,75.31,75.37,45621.0,58.5562,58.5639,58.4166,58.4631,45621.0
2016-09-28 12:05:00,75.36,75.41,75.34,75.41,32501.0,58.4553,58.4941,58.4398,58.4941,32501.0
2016-09-28 12:10:00,75.4,75.76,75.39,75.76,82548.0,58.4864,58.7656,58.4786,58.7656,82548.0
2016-09-28 12:15:00,75.77,75.85,75.72,75.72,80844.0,58.7734,58.8354,58.7346,58.7346,80844.0
2016-09-28 12:20:00,75.73,75.78,75.61,75.76,63941.0,58.7423,58.7811,58.6493,58.7656,63941.0
2016-09-28 12:25:00,75.76,75.8,75.69,75.78,70784.0,58.7656,58.7966,58.7113,58.7811,70784.0
2016-09-28 12:30:00,75.78,75.86,75.74,75.74,51952.0,58.7811,58.8432,58.7501,58.7501,51952.0
2016-09-28 12:35:00,75.73,75.76,75.66,75.75,28368.0,58.7423,58.7656,58.688,58.7579,28368.0
2016-09-28 12:40:00,75.75,75.92,75.7,75.88,28303.0,58.7579,58.8897,58.7191,58.8587,28303.0
2016-09-28 12:45:00,75.89,76.0,75.89,75.94,38193.0,58.8665,58.9518,58.8665,58.9052,38193.0
2016-09-28 12:50:00,75.94,76.05,75.93,76.05,35887.0,58.9052,58.9906,58.8975,58.9906,35887.0
2016-09-28 12:55:00,76.05,76.05,75.91,75.93,35566.0,58.9906,58.9906,58.882,58.8975,35566.0
2016-09-28 13:00:00,75.92,75.92,75.71,75.76,37295.0,58.8897,58.8897,58.7268,58.7656,37295.0
2016-09-28 13:05:00,75.76,75.84,75.74,75.8,51366.0,58.7656,58.8277,58.7501,58.7966,51366.0
2016-09-28 13:10:00,75.79,75.9,75.79,75.87,26028.0,58.7889,58.8742,58.7889,58.8509,26028.0
2016-09-28 13:15:00,75.87,75.94,75.85,75.9,33420.0,58.8509,58.9052,58.8354,58.8742,33420.0
2016-09-28 13:20:00,75.91,75.97,75.84,75.87,48287.0,58.882,58.9285,58.8277,58.8509,48287.0
2016-09-28 13:25:00,75.87,75.96,75.83,75.95,35842.0,58.8509,58.9207,58.8199,58.913,35842.0
2016-09-28 13:30:00,75.97,75.98,75.92,75.96,38745.0,58.9285,58.9363,58.8897,58.9207,38745.0
2016-09-28 13:35:00,75.96,76.03,75.95,76.02,55587.0,58.9207,58.975,58.913,58.9673,55587.0
2016-09-28 13:40:00,76.02,76.08,75.99,76.08,33529.0,58.9673,59.0138,58.944,59.0138,33529.0
2016-09-28 13:45:00,76.09,76.14,75.98,76.01,45445.0,59.0216,59.0604,58.9363,58.9595,45445.0
2016-09-28 13:50:00,76.01,76.08,76.0,76.0,27986.0,58.9595,59.0138,58.9518,58.9518,27986.0
2016-09-28 13:55:00,76.0,76.01,75.91,75.92,50643.0,58.9518,58.9595,58.882,58.8897,50643.0
2016-09-28 14:00:00,75.92,75.98,75.91,75.92,41709.0,58.8897,58.9363,58.882,58.8897,41709.0
2016-09-28 14:05:00,75.93,76.14,75.86,76.08,122489.0,58.8975,59.0604,58.8432,59.0138,122489.0
2016-09-28 14:10:00,76.08,76.9,76.06,76.67,250952.0,59.0138,59.6499,58.9983,59.4715,250952.0
2016-09-28 14:15:00,76.67,76.99,76.58,76.98,218812.0,59.4715,59.7197,59.4017,59.7119,218812.0
2016-09-28 14:20:00,76.98,77.1,76.85,77.04,341648.0,59.7119,59.805,59.6111,59.7585,341648.0
2016-09-28 14:25:00,77.04,77.64,77.04,77.49,301441.0,59.7585,60.2239,59.7585,60.1075,301441.0
2016-09-28 14:30:00,77.52,77.75,77.48,77.68,199707.0,60.1308,60.3092,60.0998,60.2549,199707.0
2016-09-28 14:35:00,77.69,77.77,77.22,77.35,248610.0,60.2627,60.3247,59.8981,59.9989,248610.0
2016-09-28 14:40:00,77.37,77.5,77.14,77.17,189852.0,60.0145,60.1153,59.8361,59.8593,189852.0
2016-09-28 14:45:00,77.19,77.68,77.19,77.68,146065.0,59.8748,60.2549,59.8748,60.2549,146065.0
2016-09-28 14:50:00,77.67,77.79,77.61,77.77,106395.0,60.2472,60.3402,60.2006,60.3247,106395.0
2016-09-28 14:55:00,77.78,77.88,77.65,77.7,161520.0,60.3325,60.4101,60.2317,60.2704,161520.0
2016-09-28 15:00:00,77.69,77.86,77.64,77.84,135406.0,60.2627,60.3945,60.2239,60.379,135406.0
2016-09-28 15:05:00,77.84,77.86,77.7,77.75,168470.0,60.379,60.3945,60.2704,60.3092,168470.0
2016-09-28 15:10:00,77.75,77.75,77.51,77.52,156192.0,60.3092,60.3092,60.1231,60.1308,156192.0
2016-09-28 15:15:00,77.51,77.67,77.46,77.62,173632.0,60.1231,60.2472,60.0843,60.2084,173632.0
2016-09-28 15:20:00,77.63,77.74,77.62,77.73,115062.0,60.2161,60.3015,60.2084,60.2937,115062.0
2016-09-28 15:25:00,77.73,77.78,77.6,77.64,124697.0,60.2937,60.3325,60.1929,60.2239,124697.0
2016-09-28 15:30:00,77.64,77.65,77.54,77.56,147766.0,60.2239,60.2317,60.1463,60.1618,147766.0
2016-09-28 15:35:00,77.57,77.76,77.54,77.73,113812.0,60.1696,60.317,60.1463,60.2937,113812.0
2016-09-28 15:40:00,77.73,77.81,77.66,77.7,173628.0,60.2937,60.3558,60.2394,60.2704,173628.0
2016-09-28 15:45:00,77.69,77.89,77.67,77.89,192474.0,60.2627,60.4178,60.2472,60.4178,192474.0
2016-09-28 15:50:00,77.89,77.9,77.77,77.9,277399.0,60.4178,60.4256,60.3247,60.4256,277399.0
2016-09-28 15:55:00,77.9,78.1,77.89,78.0,862924.0,60.4256,60.5807,60.4178,60.5031,862924.0
2016-09-29 09:30:00,78.11,78.64,78.0,78.24,211311.0,60.5885,60.9996,60.5031,60.6893,211311.0
2016-09-29 09:35:00,78.24,78.44,78.15,78.38,109580.0,60.6893,60.8444,60.6195,60.7979,109580.0
2016-09-29 09:40:00,78.38,78.4,77.87,78.0,123796.0,60.7979,60.8134,60.4023,60.5031,123796.0
2016-09-29 09:45:00,78.0,78.25,77.97,77.99,85885.0,60.5031,60.6971,60.4799,60.4954,85885.0
2016-09-29 09:50:00,78.01,78.01,77.83,77.89,104658.0,60.5109,60.5109,60.3713,60.4178,104658.0
2016-09-29 09:55:00,77.89,78.08,77.81,78.06,125811.0,60.4178,60.5652,60.3558,60.5497,125811.0
2016-09-29 10:00:00,78.04,78.31,78.02,78.25,104789.0,60.5342,60.7436,60.5187,60.6971,104789.0
2016-09-29 10:05:00,78.27,78.38,78.18,78.36,100898.0,60.7126,60.7979,60.6428,60.7824,100898.0
2016-09-29 10:10:00,78.36,78.41,78.06,78.06,228119.0,60.7824,60.8212,60.5497,60.5497,228119.0
2016-09-29 10:15:00,78.06,78.13,77.93,78.05,200439.0,60.5497,60.604,60.4488,60.5419,200439.0
2016-09-29 10:20:00,78.04,78.21,78.02,78.18,95559.0,60.5342,60.666,60.5187,60.6428,95559.0
2016-09-29 10:25:00,78.19,78.23,78.09,78.17,79109.0,60.6505,60.6815,60.573,60.635,79109.0
2016-09-29 10:30:00,78.18,78.18,77.77,77.77,158749.0,60.6428,60.6428,60.3247,60.3247,158749.0
2016-09-29 10:35:00,77.78,77.89,77.76,77.79,113723.0,60.3325,60.4178,60.317,60.3402,113723.0
2016-09-29 10:40:00,77.8,77.95,77.79,77.91,114876.0,60.348,60.4644,60.3402,60.4333,114876.0
2016-09-29 10:45:00,77.9,77.94,77.79,77.88,120729.0,60.4256,60.4566,60.3402,60.4101,120729.0
2016-09-29 10:50:00,77.87,78.0,77.63,77.86,202095.0,60.4023,60.5031,60.2161,60.3945,202095.0
2016-09-29 10:55:00,77.87,77.9,77.66,77.67,63547.0,60.4023,60.4256,60.2394,60.2472,63547.0
2016-09-29 11:00:00,77.68,77.78,77.58,77.77,95223.0,60.2549,60.3325,60.1774,60.3247,95223.0
2016-09-29 11:05:00,77.78,77.98,77.78,77.98,68542.0,60.3325,60.4876,60.3325,60.4876,68542.0
2016-09-29 11:10:00,77.98,77.99,77.75,77.85,86295.0,60.4876,60.4954,60.3092,60.3868,86295.0
2016-09-29 11:15:00,77.84,77.84,77.69,77.72,62822.0,60.379,60.379,60.2627,60.2859,62822.0
2016-09-29 11:20:00,77.71,77.91,77.71,77.82,106715.0,60.2782,60.4333,60.2782,60.3635,106715.0
2016-09-29 11:25:00,77.82,78.24,77.8,78.24,104993.0,60.3635,60.6893,60.348,60.6893,104993.0
2016-09-29 11:30:00,78.25,78.4,78.19,78.4,209610.0,60.6971,60.8134,60.6505,60.8134,209610.0
2016-09-29 11:35:00,78.4,78.42,78.28,78.28,215091.0,60.8134,60.8289,60.7203,60.7203,215091.0
2016-09-29 11:40:00,78.28,78.44,78.26,78.41,83769.0,60.7203,60.8444,60.7048,60.8212,83769.0
2016-09-29 11:45:00,78.4,78.48,78.27,78.3,166283.0,60.8134,60.8755,60.7126,60.7358,166283.0
2016-09-29 11:50:00,78.29,78.34,78.22,78.27,90131.0,60.7281,60.7669,60.6738,60.7126,90131.0
2016-09-29 11:55:00,78.28,78.4,78.26,78.36,65351.0,60.7203,60.8134,60.7048,60.7824,65351.0
2016-09-29 12:00:00,78.36,78.57,78.34,78.56,96484.0,60.7824,60.9453,60.7669,60.9375,96484.0
2016-09-29 12:05:00,78.55,78.73,78.53,78.69,85186.0,60.9298,61.0694,60.9143,61.0384,85186.0
2016-09-29 12:10:00,78.71,78.8,78.68,78.8,60987.0,61.0539,61.1237,61.0306,61.1237,60987.0
2016-09-29 12:15:00,78.8,78.82,78.65,78.72,83394.0,61.1237,61.1392,61.0073,61.0616,83394.0
2016-09-29 12:20:00,78.71,78.87,78.66,78.87,74504.0,61.0539,61.178,61.0151,61.178,74504.0
2016-09-29 12:25:00,78.86,78.97,78.85,78.96,84932.0,61.1702,61.2556,61.1625,61.2478,84932.0
2016-09-29 12:30:00,78.95,78.96,78.77,78.79,85970.0,61.24,61.2478,61.1004,61.1159,85970.0
2016-09-29 12:35:00,78.79,78.8,78.65,78.66,74488.0,61.1159,61.1237,61.0073,61.0151,74488.0
2016-09-29 12:40:00,78.65,78.66,78.5,78.54,85041.0,61.0073,61.0151,60.891,60.922,85041.0
2016-09-29 12:45:00,78.53,78.57,78.31,78.31,85826.0,60.9143,60.9453,60.7436,60.7436,85826.0
2016-09-29 12:50:00,78.32,78.32,78.03,78.24,241574.0,60.7514,60.7514,60.5264,60.6893,241574.0
2016-09-29 12:55:00,78.23,78.38,78.18,78.36,85934.0,60.6815,60.7979,60.6428,60.7824,85934.0
2016-09-29 13:00:00,78.35,78.41,78.03,78.12,93625.0,60.7746,60.8212,60.5264,60.5962,93625.0
2016-09-29 13:05:00,78.13,78.21,78.05,78.18,78572.0,60.604,60.666,60.5419,60.6428,78572.0
2016-09-29 13:10:00,78.18,78.33,78.07,78.08,82880.0,60.6428,60.7591,60.5574,60.5652,82880.0
2016-09-29 13:15:00,78.08,78.17,78.05,78.14,63175.0,60.5652,60.635,60.5419,60.6117,63175.0
2016-09-29 13:20:00,78.13,78.29,78.09,78.27,60920.0,60.604,60.7281,60.573,60.7126,60920.0
2016-09-29 13:25:00,78.29,78.3,78.15,78.17,45539.0,60.7281,60.7358,60.6195,60.635,45539.0
2016-09-29 13:30:00,78.17,78.18,77.99,78.11,60429.0,60.635,60.6428,60.4954,60.5885,60429.0
2016-09-29 13:35:00,78.11,78.17,78.07,78.08,39231.0,60.5885,60.635,60.5574,60.5652,39231.0
2016-09-29 13:40:00,78.06,78.08,77.79,77.9,79179.0,60.5497,60.5652,60.3402,60.4256,79179.0
2016-09-29 13:45:00,77.91,77.92,77.72,77.85,50282.0,60.4333,60.4411,60.2859,60.3868,50282.0
2016-09-29 13:50:00,77.86,77.88,77.56,77.74,90236.0,60.3945,60.4101,60.1618,60.3015,90236.0
2016-09-29 13:55:00,77.74,77.74,77.43,77.5,112835.0,60.3015,60.3015,60.061,60.1153,112835.0
2016-09-29 14:00:00,77.5,77.62,77.45,77.6,78079.0,60.1153,60.2084,60.0765,60.1929,78079.0
2016-09-29 14:05:00,77.59,77.69,77.5,77.68,67811.0,60.1851,60.2627,60.1153,60.2549,67811.0
2016-09-29 14:10:00,77.67,77.81,77.66,77.73,64303.0,60.2472,60.3558,60.2394,60.2937,64303.0
2016-09-29 14:15:00,77.73,77.9,77.64,77.85,72776.0,60.2937,60.4256,60.2239,60.3868,72776.0
2016-09-29 14:20:00,77.86,77.96,77.78,77.95,69776.0,60.3945,60.4721,60.3325,60.4644,69776.0
2016-09-29 14:25:00,77.95,78.14,77.9,78.1,62046.0,60.4644,60.6117,60.4256,60.5807,62046.0
2016-09-29 14:30:00,78.09,78.09,77.82,77.89,104654.0,60.573,60.573,60.3635,60.4178,104654.0
2016-09-29 14:35:00,77.91,78.17,77.91,78.0,55031.0,60.4333,60.635,60.4333,60.5031,55031.0
2016-09-29 14:40:00,78.0,78.01,77.8,77.8,53180.0,60.5031,60.5109,60.348,60.348,53180.0
2016-09-29 14:45:00,77.79,78.02,77.7,77.97,67660.0,60.3402,60.5187,60.2704,60.4799,67660.0
2016-09-29 14:50:00,77.95,77.96,77.75,77.75,51129.0,60.4644,60.4721,60.3092,60.3092,51129.0
2016-09-29 14:55:00,77.75,77.79,77.61,77.62,60723.0,60.3092,60.3402,60.2006,60.2084,60723.0
2016-09-29 15:00:00,77.61,77.65,77.46,77.58,88704.0,60.2006,60.2317,60.0843,60.1774,88704.0
2016-09-29 15:05:00,77.6,77.72,77.58,77.71,59370.0,60.1929,60.2859,60.1774,60.2782,59370.0
2016-09-29 15:10:00,77.71,77.79,77.63,77.79,49677.0,60.2782,60.3402,60.2161,60.3402,49677.0
2016-09-29 15:15:00,77.79,77.8,77.62,77.62,61369.0,60.3402,60.348,60.2084,60.2084,61369.0
2016-09-29 15:20:00,77.63,77.65,77.56,77.58,66977.0,60.2161,60.2317,60.1618,60.1774,66977.0
2016-09-29 15:25:00,77.58,77.77,77.48,77.76,97101.0,60.1774,60.3247,60.0998,60.317,97101.0
2016-09-29 15:30:00,77.75,77.87,77.66,77.87,108417.0,60.3092,60.4023,60.2394,60.4023,108417.0
2016-09-29 15:35:00,77.86,77.87,77.76,77.83,89183.0,60.3945,60.4023,60.317,60.3713,89183.0
2016-09-29 15:40:00,77.83,77.86,77.64,77.71,163013.0,60.3713,60.3945,60.2239,60.2782,163013.0
2016-09-29 15:45:00,77.7,77.72,77.6,77.62,220152.0,60.2704,60.2859,60.1929,60.2084,220152.0
2016-09-29 15:50:00,77.62,77.64,77.55,77.61,189311.0,60.2084,60.2239,60.1541,60.2006,189311.0
2016-09-29 15:55:00,77.61,77.63,77.37,77.38,448279.0,60.2006,60.2161,60.0145,60.0222,448279.0
2016-09-30 09:30:00,77.84,78.34,77.72,77.72,112230.0,60.379,60.7669,60.2859,60.2859,112230.0
2016-09-30 09:35:00,77.7,77.93,77.65,77.66,85124.0,60.2704,60.4488,60.2317,60.2394,85124.0
2016-09-30 09:40:00,77.68,77.75,77.61,77.69,63036.0,60.2549,60.3092,60.2006,60.2627,63036.0
2016-09-30 09:45:00,77.72,77.91,77.68,77.89,40295.0,60.2859,60.4333,60.2549,60.4178,40295.0
2016-09-30 09:50:00,77.91,78.11,77.89,77.91,83193.0,60.4333,60.5885,60.4178,60.4333,83193.0
2016-09-30 09:55:00,77.89,78.09,77.85,78.05,46522.0,60.4178,60.573,60.3868,60.5419,46522.0
2016-09-30 10:00:00,78.1,78.12,77.98,78.11,58229.0,60.5807,60.5962,60.4876,60.5885,58229.0
2016-09-30 10:05:00,78.11,78.18,77.98,78.16,52651.0,60.5885,60.6428,60.4876,60.6272,52651.0
2016-09-30 10:10:00,78.16,78.17,77.95,77.99,69679.0,60.6272,60.635,60.4644,60.4954,69679.0
2016-09-30 10:15:00,77.99,78.01,77.89,77.95,53684.0,60.4954,60.5109,60.4178,60.4644,53684.0
2016-09-30 10:20:00,77.97,78.06,77.89,78.03,34438.0,60.4799,60.5497,60.4178,60.5264,34438.0
2016-09-30 10:25:00,78.03,78.13,77.99,78.11,23552.0,60.5264,60.604,60.4954,60.5885,23552.0
2016-09-30 10:30:00,78.12,78.15,78.06,78.07,31066.0,60.5962,60.6195,60.5497,60.5574,31066.0
2016-09-30 10:35:00,78.08,78.19,78.02,78.08,39225.0,60.5652,60.6505,60.5187,60.5652,39225.0
2016-09-30 10:40:00,78.08,78.2,78.05,78.1,39984.0,60.5652,60.6583,60.5419,60.5807,39984.0
2016-09-30 10:45:00,78.11,78.2,78.11,78.19,44743.0,60.5885,60.6583,60.5885,60.6505,44743.0
2016-09-30 10:50:00,78.2,78.28,78.12,78.16,42418.0,60.6583,60.7203,60.5962,60.6272,42418.0
2016-09-30 10:55:00,78.16,78.32,78.16,78.3,53334.0,60.6272,60.7514,60.6272,60.7358,53334.0
2016-09-30 11:00:00,78.29,78.48,78.29,78.44,79219.0,60.7281,60.8755,60.7281,60.8444,79219.0
2016-09-30 11:05:00,78.45,78.47,78.28,78.39,73443.0,60.8522,60.8677,60.7203,60.8057,73443.0
2016-09-30 11:10:00,78.4,78.74,78.4,78.72,97780.0,60.8134,61.0771,60.8134,61.0616,97780.0
2016-09-30 11:15:00,78.73,78.76,78.59,78.7,90173.0,61.0694,61.0927,60.9608,61.0461,90173.0
2016-09-30 11:20:00,78.71,78.72,78.58,78.58,62067.0,61.0539,61.0616,60.953,60.953,62067.0
2016-09-30 11:25:00,78.59,78.63,78.53,78.61,56225.0,60.9608,60.9918,60.9143,60.9763,56225.0
2016-09-30 11:30:00,78.62,78.65,78.53,78.55,42855.0,60.9841,61.0073,60.9143,60.9298,42855.0
2016-09-30 11:35:00,78.55,78.61,78.5,78.51,56274.0,60.9298,60.9763,60.891,60.8987,56274.0
2016-09-30 11:40:00,78.51,78.6,78.5,78.51,121845.0,60.8987,60.9685,60.891,60.8987,121845.0
2016-09-30 11:45:00,78.51,78.53,78.5,78.53,32070.0,60.8987,60.9143,60.891,60.9143,32070.0
2016-09-30 11:50:00,78.54,78.56,78.49,78.53,30579.0,60.922,60.9375,60.8832,60.9143,30579.0
2016-09-30 11:55:00,78.54,78.54,78.42,78.51,37644.0,60.922,60.922,60.8289,60.8987,37644.0
2016-09-30 12:00:00,78.5,78.53,78.45,78.53,38676.0,60.891,60.9143,60.8522,60.9143,38676.0
2016-09-30 12:05:00,78.54,78.57,78.49,78.54,29074.0,60.922,60.9453,60.8832,60.922,29074.0
2016-09-30 12:10:00,78.54,78.55,78.46,78.54,42548.0,60.922,60.9298,60.86,60.922,42548.0
2016-09-30 12:15:00,78.55,78.61,78.52,78.58,33152.0,60.9298,60.9763,60.9065,60.953,33152.0
2016-09-30 12:20:00,78.58,78.61,78.51,78.52,40494.0,60.953,60.9763,60.8987,60.9065,40494.0
2016-09-30 12:25:00,78.53,78.64,78.52,78.6,29853.0,60.9143,60.9996,60.9065,60.9685,29853.0
2016-09-30 12:30:00,78.6,78.64,78.59,78.64,26054.0,60.9685,60.9996,60.9608,60.9996,26054.0
2016-09-30 12:35:00,78.63,78.64,78.6,78.62,47011.0,60.9918,60.9996,60.9685,60.9841,47011.0
2016-09-30 12:40:00,78.62,78.65,78.6,78.65,43633.0,60.9841,61.0073,60.9685,61.0073,43633.0
2016-09-30 12:45:00,78.65,78.78,78.64,78.7,107516.0,61.0073,61.1082,60.9996,61.0461,107516.0
2016-09-30 12:50:00,78.7,78.77,78.65,78.74,31551.0,61.0461,61.1004,61.0073,61.0771,31551.0
2016-09-30 12:55:00,78.74,78.78,78.73,78.74,41613.0,61.0771,61.1082,61.0694,61.0771,41613.0
2016-09-30 13:00:00,78.73,78.73,78.67,78.68,25634.0,61.0694,61.0694,61.0228,61.0306,25634.0
2016-09-30 13:05:00,78.69,78.78,78.68,78.73,21702.0,61.0384,61.1082,61.0306,61.0694,21702.0
2016-09-30 13:10:00,78.74,78.75,78.68,78.7,24696.0,61.0771,61.0849,61.0306,61.0461,24696.0
2016-09-30 13:15:00,78.7,78.71,78.65,78.66,32205.0,61.0461,61.0539,61.0073,61.0151,32205.0
2016-09-30 13:20:00,78.66,78.76,78.66,78.75,28636.0,61.0151,61.0927,61.0151,61.0849,28636.0
2016-09-30 13:25:00,78.74,78.75,78.69,78.72,21873.0,61.0771,61.0849,61.0384,61.0616,21873.0
2016-09-30 13:30:00,78.72,78.73,78.66,78.68,17156.0,61.0616,61.0694,61.0151,61.0306,17156.0
2016-09-30 13:35:00,78.69,78.75,78.68,78.75,46376.0,61.0384,61.0849,61.0306,61.0849,46376.0
2016-09-30 13:40:00,78.74,78.84,78.74,78.83,44239.0,61.0771,61.1547,61.0771,61.147,44239.0
2016-09-30 13:45:00,78.83,78.89,78.82,78.89,28630.0,61.147,61.1935,61.1392,61.1935,28630.0
2016-09-30 13:50:00,78.89,78.93,78.88,78.91,23805.0,61.1935,61.2245,61.1857,61.209,23805.0
2016-09-30 13:55:00,78.92,78.96,78.89,78.95,33497.0,61.2168,61.2478,61.1935,61.24,33497.0
2016-09-30 14:00:00,78.95,78.95,78.89,78.91,41639.0,61.24,61.24,61.1935,61.209,41639.0
2016-09-30 14:05:00,78.91,78.92,78.87,78.9,36006.0,61.209,61.2168,61.178,61.2013,36006.0
2016-09-30 14:10:00,78.9,78.95,78.9,78.91,30849.0,61.2013,61.24,61.2013,61.209,30849.0
2016-09-30 14:15:00,78.9,78.98,78.9,78.91,33020.0,61.2013,61.2633,61.2013,61.209,33020.0
2016-09-30 14:20:00,78.91,78.94,78.89,78.9,36210.0,61.209,61.2323,61.1935,61.2013,36210.0
2016-09-30 14:25:00,78.89,78.98,78.83,78.83,89985.0,61.1935,61.2633,61.147,61.147,89985.0
2016-09-30 14:30:00,78.83,78.92,78.83,78.89,37185.0,61.147,61.2168,61.147,61.1935,37185.0
2016-09-30 14:35:00,78.9,78.92,78.87,78.92,22840.0,61.2013,61.2168,61.178,61.2168,22840.0
2016-09-30 14:40:00,78.92,78.97,78.86,78.88,29111.0,61.2168,61.2556,61.1702,61.1857,29111.0
2016-09-30 14:45:00,78.89,78.93,78.85,78.86,52569.0,61.1935,61.2245,61.1625,61.1702,52569.0
2016-09-30 14:50:00,78.86,78.89,78.82,78.84,38762.0,61.1702,61.1935,61.1392,61.1547,38762.0
2016-09-30 14:55:00,78.85,78.86,78.82,78.85,36005.0,61.1625,61.1702,61.1392,61.1625,36005.0
2016-09-30 15:00:00,78.85,78.92,78.84,78.91,57795.0,61.1625,61.2168,61.1547,61.209,57795.0
2016-09-30 15:05:00,78.9,78.92,78.89,78.9,41285.0,61.2013,61.2168,61.1935,61.2013,41285.0
2016-09-30 15:10:00,78.91,78.92,78.89,78.91,59901.0,61.209,61.2168,61.1935,61.209,59901.0
2016-09-30 15:15:00,78.91,78.98,78.9,78.92,60470.0,61.209,61.2633,61.2013,61.2168,60470.0
2016-09-30 15:20:00,78.93,78.96,78.86,78.9,68907.0,61.2245,61.2478,61.1702,61.2013,68907.0
2016-09-30 15:25:00,78.9,78.92,78.84,78.86,65670.0,61.2013,61.2168,61.1547,61.1702,65670.0
2016-09-30 15:30:00,78.87,78.94,78.83,78.84,82346.0,61.178,61.2323,61.147,61.1547,82346.0
2016-09-30 15:35:00,78.85,78.9,78.84,78.88,92265.0,61.1625,61.2013,61.1547,61.1857,92265.0
2016-09-30 15:40:00,78.88,78.96,78.84,78.96,115729.0,61.1857,61.2478,61.1547,61.2478,115729.0
2016-09-30 15:45:00,78.96,78.99,78.82,78.82,142150.0,61.2478,61.2711,61.1392,61.1392,142150.0
2016-09-30 15:50:00,78.82,78.85,78.81,78.83,149506.0,61.1392,61.1625,61.1314,61.147,149506.0
2016-09-30 15:55:00,78.82,78.82,78.59,78.64,480325.0,61.1392,61.1392,60.9608,60.9996,480325.0
2016-10-03 09:30:00,78.83,78.96,78.7,78.85,124625.0,61.147,61.2478,61.0461,61.1625,124625.0
2016-10-03 09:35:00,78.85,78.97,78.71,78.76,76118.0,61.1625,61.2556,61.0539,61.0927,76118.0
2016-10-03 09:40:00,78.77,78.82,78.62,78.62,60106.0,61.1004,61.1392,60.9841,60.9841,60106.0
2016-10-03 09:45:00,78.62,78.74,78.44,78.56,60485.0,60.9841,61.0771,60.8444,60.9375,60485.0
2016-10-03 09:50:00,78.58,78.62,78.51,78.51,57542.0,60.953,60.9841,60.8987,60.8987,57542.0
2016-10-03 09:55:00,78.52,78.68,78.45,78.68,43508.0,60.9065,61.0306,60.8522,61.0306,43508.0
2016-10-03 10:00:00,78.68,78.8,78.55,78.64,81469.0,61.0306,61.1237,60.9298,60.9996,81469.0
2016-10-03 10:05:00,78.62,78.65,78.35,78.47,60979.0,60.9841,61.0073,60.7746,60.8677,60979.0
2016-10-03 10:10:00,78.47,78.59,78.46,78.5,47284.0,60.8677,60.9608,60.86,60.891,47284.0
2016-10-03 10:15:00,78.5,78.5,78.36,78.46,44037.0,60.891,60.891,60.7824,60.86,44037.0
2016-10-03 10:20:00,78.45,78.53,78.38,78.41,54540.0,60.8522,60.9143,60.7979,60.8212,54540.0
2016-10-03 10:25:00,78.41,78.49,78.35,78.47,57696.0,60.8212,60.8832,60.7746,60.8677,57696.0
2016-10-03 10:30:00,78.45,78.62,78.44,78.58,34712.0,60.8522,60.9841,60.8444,60.953,34712.0
2016-10-03 10:35:00,78.58,78.66,78.44,78.65,39355.0,60.953,61.0151,60.8444,61.0073,39355.0
2016-10-03 10:40:00,78.64,78.68,78.58,78.66,32351.0,60.9996,61.0306,60.953,61.0151,32351.0
2016-10-03 10:45:00,78.68,78.74,78.57,78.74,62965.0,61.0306,61.0771,60.9453,61.0771,62965.0
2016-10-03 10:50:00,78.76,78.81,78.67,78.78,37011.0,61.0927,61.1314,61.0228,61.1082,37011.0
2016-10-03 10:55:00,78.78,78.87,78.7,78.77,54024.0,61.1082,61.178,61.0461,61.1004,54024.0
2016-10-03 11:00:00,78.77,78.77,78.65,78.67,54290.0,61.1004,61.1004,61.0073,61.0228,54290.0
2016-10-03 11:05:00,78.65,78.79,78.64,78.73,43293.0,61.0073,61.1159,60.9996,61.0694,43293.0
2016-10-03 11:10:00,78.72,78.76,78.68,78.75,37946.0,61.0616,61.0927,61.0306,61.0849,37946.0
2016-10-03 11:15:00,78.75,78.75,78.58,78.75,50879.0,61.0849,61.0849,60.953,61.0849,50879.0
2016-10-03 11:20:00,78.74,78.86,78.72,78.84,52384.0,61.0771,61.1702,61.0616,61.1547,52384.0
2016-10-03 11:25:00,78.81,78.87,78.65,78.7,46519.0,61.1314,61.178,61.0073,61.0461,46519.0
2016-10-03 11:30:00,78.7,78.76,78.64,78.75,46907.0,61.0461,61.0927,60.9996,61.0849,46907.0
2016-10-03 11:35:00,78.75,78.79,78.66,78.74,49290.0,61.0849,61.1159,61.0151,61.0771,49290.0
2016-10-03 11:40:00,78.73,78.83,78.64,78.79,59198.0,61.0694,61.147,60.9996,61.1159,59198.0
2016-10-03 11:45:00,78.79,78.86,78.76,78.83,62728.0,61.1159,61.1702,61.0927,61.147,62728.0
2016-10-03 11:50:00,78.83,78.94,78.81,78.88,84907.0,61.147,61.2323,61.1314,61.1857,84907.0
2016-10-03 11:55:00,78.88,78.93,78.81,78.85,111774.0,61.1857,61.2245,61.1314,61.1625,111774.0
2016-10-03 12:00:00,78.84,78.9,78.82,78.88,43639.0,61.1547,61.2013,61.1392,61.1857,43639.0
2016-10-03 12:05:00,78.89,79.0,78.88,78.99,67064.0,61.1935,61.2788,61.1857,61.2711,67064.0
2016-10-03 12:10:00,78.98,79.0,78.91,78.92,65125.0,61.2633,61.2788,61.209,61.2168,65125.0
2016-10-03 12:15:00,78.93,78.99,78.88,78.97,26520.0,61.2245,61.2711,61.1857,61.2556,26520.0
2016-10-03 12:20:00,78.96,78.99,78.93,78.95,29957.0,61.2478,61.2711,61.2245,61.24,29957.0
2016-10-03 12:25:00,78.95,78.97,78.79,78.88,37938.0,61.24,61.2556,61.1159,61.1857,37938.0
2016-10-03 12:30:00,78.88,78.89,78.78,78.82,23393.0,61.1857,61.1935,61.1082,61.1392,23393.0
2016-10-03 12:35:00,78.81,78.87,78.75,78.77,24357.0,61.1314,61.178,61.0849,61.1004,24357.0
2016-10-03 12:40:00,78.76,78.91,78.76,78.9,36422.0,61.0927,61.209,61.0927,61.2013,36422.0
2016-10-03 12:45:00,78.89,78.92,78.83,78.86,33040.0,61.1935,61.2168,61.147,61.1702,33040.0
2016-10-03 12:50:00,78.86,78.95,78.86,78.89,16547.0,61.1702,61.24,61.1702,61.1935,16547.0
2016-10-03 12:55:00,78.89,78.99,78.86,78.99,21106.0,61.1935,61.2711,61.1702,61.2711,21106.0
2016-10-03 13:00:00,78.98,79.0,78.89,78.91,25801.0,61.2633,61.2788,61.1935,61.209,25801.0
2016-10-03 13:05:00,78.91,78.92,78.87,78.91,23806.0,61.209,61.2168,61.178,61.209,23806.0
2016-10-03 13:10:00,78.91,78.97,78.85,78.96,34700.0,61.209,61.2556,61.1625,61.2478,34700.0
2016-10-03 13:15:00,78.96,78.97,78.88,78.93,25703.0,61.2478,61.2556,61.1857,61.2245,25703.0
2016-10-03 13:20:00,78.93,78.97,78.92,78.95,16707.0,61.2245,61.2556,61.2168,61.24,16707.0
2016-10-03 13:25:00,78.96,78.98,78.89,78.9,22921.0,61.2478,61.2633,61.1935,61.2013,22921.0
2016-10-03 13:30:00,78.9,78.95,78.87,78.94,25371.0,61.2013,61.24,61.178,61.2323,25371.0
2016-10-03 13:35:00,78.94,78.95,78.88,78.92,23369.0,61.2323,61.24,61.1857,61.2168,23369.0
2016-10-03 13:40:00,78.92,78.95,78.85,78.85,42401.0,61.2168,61.24,61.1625,61.1625,42401.0
2016-10-03 13:45:00,78.85,78.88,78.82,78.87,74090.0,61.1625,61.1857,61.1392,61.178,74090.0
2016-10-03 13:50:00,78.88,78.88,78.79,78.81,33256.0,61.1857,61.1857,61.1159,61.1314,33256.0
2016-10-03 13:55:00,78.81,78.88,78.81,78.88,42682.0,61.1314,61.1857,61.1314,61.1857,42682.0
2016-10-03 14:00:00,78.87,78.95,78.85,78.92,33149.0,61.178,61.24,61.1625,61.2168,33149.0
2016-10-03 14:05:00,78.92,78.92,78.87,78.89,20619.0,61.2168,61.2168,61.178,61.1935,20619.0
2016-10-03 14:10:00,78.89,79.02,78.86,79.0,43208.0,61.1935,61.2943,61.1702,61.2788,43208.0
2016-10-03 14:15:00,79.0,79.02,78.97,78.99,82332.0,61.2788,61.2943,61.2556,61.2711,82332.0
2016-10-03 14:20:00,78.99,79.02,78.97,78.99,55687.0,61.2711,61.2943,61.2556,61.2711,55687.0
2016-10-03 14:25:00,78.99,79.01,78.85,78.88,50448.0,61.2711,61.2866,61.1625,61.1857,50448.0
2016-10-03 14:30:00,78.88,78.92,78.82,78.92,32378.0,61.1857,61.2168,61.1392,61.2168,32378.0
2016-10-03 14:35:00,78.9,78.94,78.83,78.94,33259.0,61.2013,61.2323,61.147,61.2323,33259.0
2016-10-03 14:40:00,78.94,78.95,78.85,78.93,28419.0,61.2323,61.24,61.1625,61.2245,28419.0
2016-10-03 14:45:00,78.93,78.97,78.88,78.94,54447.0,61.2245,61.2556,61.1857,61.2323,54447.0
2016-10-03 14:50:00,78.95,78.99,78.92,78.97,46547.0,61.24,61.2711,61.2168,61.2556,46547.0
2016-10-03 14:55:00,78.96,78.97,78.88,78.96,42370.0,61.2478,61.2556,61.1857,61.2478,42370.0
2016-10-03 15:00:00,78.96,78.98,78.86,78.89,31041.0,61.2478,61.2633,61.1702,61.1935,31041.0
2016-10-03 15:05:00,78.89,78.94,78.86,78.86,44670.0,61.1935,61.2323,61.1702,61.1702,44670.0
2016-10-03 15:10:00,78.86,78.9,78.85,78.88,29402.0,61.1702,61.2013,61.1625,61.1857,29402.0
2016-10-03 15:15:00,78.87,78.9,78.84,78.89,41595.0,61.178,61.2013,61.1547,61.1935,41595.0
2016-10-03 15:20:00,78.89,78.98,78.88,78.97,78269.0,61.1935,61.2633,61.1857,61.2556,78269.0
2016-10-03 15:25:00,78.97,79.01,78.95,78.96,85317.0,61.2556,61.2866,61.24,61.2478,85317.0
2016-10-03 15:30:00,78.97,79.02,78.94,78.99,65981.0,61.2556,61.2943,61.2323,61.2711,65981.0
2016-10-03 15:35:00,79.0,79.04,78.95,79.01,90731.0,61.2788,61.3098,61.24,61.2866,90731.0
2016-10-03 15:40:00,79.01,79.06,78.94,78.95,131221.0,61.2866,61.3254,61.2323,61.24,131221.0
2016-10-03 15:45:00,78.96,79.01,78.94,78.98,91574.0,61.2478,61.2866,61.2323,61.2633,91574.0
2016-10-03 15:50:00,78.98,78.99,78.91,78.93,82879.0,61.2633,61.2711,61.209,61.2245,82879.0
2016-10-03 15:55:00,78.93,78.94,78.85,78.9,214263.0,61.2245,61.2323,61.1625,61.2013,214263.0
2016-10-04 09:30:00,78.98,79.01,78.63,78.66,129366.0,61.2633,61.2866,60.9918,61.0151,129366.0
2016-10-04 09:35:00,78.67,78.85,78.55,78.74,65812.0,61.0228,61.1625,60.9298,61.0771,65812.0
2016-10-04 09:40:00,78.76,79.01,78.72,78.78,51352.0,61.0927,61.2866,61.0616,61.1082,51352.0
2016-10-04 09:45:00,78.77,78.8,78.69,78.74,59974.0,61.1004,61.1237,61.0384,61.0771,59974.0
2016-10-04 09:50:00,78.75,79.01,78.74,78.87,48043.0,61.0849,61.2866,61.0771,61.178,48043.0
2016-10-04 09:55:00,78.87,79.08,78.82,78.85,51824.0,61.178,61.3409,61.1392,61.1625,51824.0
2016-10-04 10:00:00,78.85,78.99,78.73,78.85,63792.0,61.1625,61.2711,61.0694,61.1625,63792.0
2016-10-04 10:05:00,78.86,78.87,78.66,78.72,37911.0,61.1702,61.178,61.0151,61.0616,37911.0
2016-10-04 10:10:00,78.72,78.72,78.51,78.69,78000.0,61.0616,61.0616,60.8987,61.0384,78000.0
2016-10-04 10:15:00,78.67,78.67,78.53,78.6,47326.0,61.0228,61.0228,60.9143,60.9685,47326.0
2016-10-04 10:20:00,78.58,78.61,78.52,78.56,57421.0,60.953,60.9763,60.9065,60.9375,57421.0
2016-10-04 10:25:00,78.55,78.71,78.53,78.7,86820.0,60.9298,61.0539,60.9143,61.0461,86820.0
2016-10-04 10:30:00,78.7,78.82,78.66,78.79,76043.0,61.0461,61.1392,61.0151,61.1159,76043.0
2016-10-04 10:35:00,78.78,78.94,78.77,78.91,56632.0,61.1082,61.2323,61.1004,61.209,56632.0
2016-10-04 10:40:00,78.91,79.02,78.88,78.91,54423.0,61.209,61.2943,61.1857,61.209,54423.0
2016-10-04 10:45:00,78.92,78.98,78.91,78.95,50524.0,61.2168,61.2633,61.209,61.24,50524.0
2016-10-04 10:50:00,78.96,79.1,78.96,79.02,51281.0,61.2478,61.3564,61.2478,61.2943,51281.0
2016-10-04 10:55:00,79.02,79.07,78.94,79.03,55028.0,61.2943,61.3331,61.2323,61.3021,55028.0
2016-10-04 11:00:00,79.04,79.09,78.79,78.79,83633.0,61.3098,61.3486,61.1159,61.1159,83633.0
2016-10-04 11:05:00,78.79,78.88,78.76,78.84,100482.0,61.1159,61.1857,61.0927,61.1547,100482.0
2016-10-04 11:10:00,78.82,78.84,78.68,78.71,41362.0,61.1392,61.1547,61.0306,61.0539,41362.0
2016-10-04 11:15:00,78.7,78.7,78.6,78.63,87508.0,61.0461,61.0461,60.9685,60.9918,87508.0
2016-10-04 11:20:00,78.63,78.88,78.63,78.8,54697.0,60.9918,61.1857,60.9918,61.1237,54697.0
2016-10-04 11:25:00,78.8,78.89,78.79,78.84,36335.0,61.1237,61.1935,61.1159,61.1547,36335.0
2016-10-04 11:30:00,78.86,78.93,78.81,78.93,44230.0,61.1702,61.2245,61.1314,61.2245,44230.0
2016-10-04 11:35:00,78.95,78.99,78.81,78.81,84537.0,61.24,61.2711,61.1314,61.1314,84537.0
2016-10-04 11:40:00,78.81,79.01,78.81,78.95,118849.0,61.1314,61.2866,61.1314,61.24,118849.0
2016-10-04 11:45:00,78.95,79.1,78.92,79.06,74089.0,61.24,61.3564,61.2168,61.3254,74089.0
2016-10-04 11:50:00,79.04,79.08,78.84,78.85,53632.0,61.3098,61.3409,61.1547,61.1625,53632.0
2016-10-04 11:55:00,78.85,78.94,78.84,78.92,45577.0,61.1625,61.2323,61.1547,61.2168,45577.0
2016-10-04 12:00:00,78.92,78.98,78.9,78.93,39745.0,61.2168,61.2633,61.2013,61.2245,39745.0
2016-10-04 12:05:00,78.94,78.99,78.87,78.91,28438.0,61.2323,61.2711,61.178,61.209,28438.0
2016-10-04 12:10:00,78.91,78.97,78.83,78.88,41957.0,61.209,61.2556,61.147,61.1857,41957.0
2016-10-04 12:15:00,78.89,79.08,78.89,78.98,44929.0,61.1935,61.3409,61.1935,61.2633,44929.0
2016-10-04 12:20:00,78.97,79.0,78.87,78.9,28077.0,61.2556,61.2788,61.178,61.2013,28077.0
2016-10-04 12:25:00,78.88,78.99,78.87,78.97,42020.0,61.1857,61.2711,61.178,61.2556,42020.0
2016-10-04 12:30:00,78.97,79.0,78.93,79.0,43686.0,61.2556,61.2788,61.2245,61.2788,43686.0
2016-10-04 12:35:00,79.0,79.09,78.96,79.03,72063.0,61.2788,61.3486,61.2478,61.3021,72063.0
2016-10-04 12:40:00,79.02,79.06,79.01,79.03,14030.0,61.2943,61.3254,61.2866,61.3021,14030.0
2016-10-04 12:45:00,79.02,79.05,78.91,78.92,27659.0,61.2943,61.3176,61.209,61.2168,27659.0
2016-10-04 12:50:00,78.92,78.94,78.79,78.87,23684.0,61.2168,61.2323,61.1159,61.178,23684.0
2016-10-04 12:55:00,78.86,78.89,78.84,78.87,21216.0,61.1702,61.1935,61.1547,61.178,21216.0
2016-10-04 13:00:00,78.86,78.88,78.77,78.78,33656.0,61.1702,61.1857,61.1004,61.1082,33656.0
2016-10-04 13:05:00,78.78,78.82,78.61,78.63,36590.0,61.1082,61.1392,60.9763,60.9918,36590.0
2016-10-04 13:10:00,78.64,78.73,78.63,78.72,21645.0,60.9996,61.0694,60.9918,61.0616,21645.0
2016-10-04 13:15:00,78.72,78.73,78.66,78.7,13250.0,61.0616,61.0694,61.0151,61.0461,13250.0
2016-10-04 13:20:00,78.69,78.72,78.47,78.47,40036.0,61.0384,61.0616,60.8677,60.8677,40036.0
2016-10-04 13:25:00,78.49,78.56,78.47,78.52,29390.0,60.8832,60.9375,60.8677,60.9065,29390.0
2016-10-04 13:30:00,78.53,78.64,78.5,78.6,37421.0,60.9143,60.9996,60.891,60.9685,37421.0
2016-10-04 13:35:00,78.6,78.66,78.57,78.61,31365.0,60.9685,61.0151,60.9453,60.9763,31365.0
2016-10-04 13:40:00,78.61,78.61,78.57,78.58,15269.0,60.9763,60.9763,60.9453,60.953,15269.0
2016-10-04 13:45:00,78.59,78.63,78.57,78.63,29114.0,60.9608,60.9918,60.9453,60.9918,29114.0
2016-10-04 13:50:00,78.64,78.65,78.57,78.6,28314.0,60.9996,61.0073,60.9453,60.9685,28314.0
2016-10-04 13:55:00,78.6,78.66,78.59,78.64,27872.0,60.9685,61.0151,60.9608,60.9996,27872.0
2016-10-04 14:00:00,78.64,78.64,78.58,78.59,53599.0,60.9996,60.9996,60.953,60.9608,53599.0
2016-10-04 14:05:00,78.59,78.7,78.57,78.64,43037.0,60.9608,61.0461,60.9453,60.9996,43037.0
2016-10-04 14:10:00,78.64,78.7,78.63,78.67,26754.0,60.9996,61.0461,60.9918,61.0228,26754.0
2016-10-04 14:15:00,78.68,78.7,78.56,78.59,38270.0,61.0306,61.0461,60.9375,60.9608,38270.0
2016-10-04 14:20:00,78.56,78.67,78.55,78.64,53145.0,60.9375,61.0228,60.9298,60.9996,53145.0
2016-10-04 14:25:00,78.64,78.64,78.49,78.56,32523.0,60.9996,60.9996,60.8832,60.9375,32523.0
2016-10-04 14:30:00,78.56,78.61,78.49,78.59,20771.0,60.9375,60.9763,60.8832,60.9608,20771.0
2016-10-04 14:35:00,78.58,78.59,78.53,78.58,24577.0,60.953,60.9608,60.9143,60.953,24577.0
2016-10-04 14:40:00,78.57,78.58,78.5,78.54,28824.0,60.9453,60.953,60.891,60.922,28824.0
2016-10-04 14:45:00,78.54,78.56,78.46,78.47,27195.0,60.922,60.9375,60.86,60.8677,27195.0
2016-10-04 14:50:00,78.46,78.48,78.42,78.45,42403.0,60.86,60.8755,60.8289,60.8522,42403.0
2016-10-04 14:55:00,78.45,78.45,78.36,78.36,86153.0,60.8522,60.8522,60.7824,60.7824,86153.0
2016-10-04 15:00:00,78.35,78.44,78.34,78.4,153581.0,60.7746,60.8444,60.7669,60.8134,153581.0
2016-10-04 15:05:00,78.4,78.46,78.36,78.44,141350.0,60.8134,60.86,60.7824,60.8444,141350.0
2016-10-04 15:10:00,78.44,78.48,78.39,78.41,80623.0,60.8444,60.8755,60.8057,60.8212,80623.0
2016-10-04 15:15:00,78.41,78.42,78.34,78.4,102355.0,60.8212,60.8289,60.7669,60.8134,102355.0
2016-10-04 15:20:00,78.4,78.47,78.39,78.42,52922.0,60.8134,60.8677,60.8057,60.8289,52922.0
2016-10-04 15:25:00,78.42,78.5,78.41,78.46,57475.0,60.8289,60.891,60.8212,60.86,57475.0
2016-10-04 15:30:00,78.46,78.55,78.46,78.54,55783.0,60.86,60.9298,60.86,60.922,55783.0
2016-10-04 15:35:00,78.54,78.58,78.5,78.58,54969.0,60.922,60.953,60.891,60.953,54969.0
2016-10-04 15:40:00,78.58,78.61,78.53,78.54,62831.0,60.953,60.9763,60.9143,60.922,62831.0
2016-10-04 15:45:00,78.53,78.57,78.5,78.51,71426.0,60.9143,60.9453,60.891,60.8987,71426.0
2016-10-04 15:50:00,78.52,78.59,78.47,78.59,102735.0,60.9065,60.9608,60.8677,60.9608,102735.0
2016-10-04 15:55:00,78.58,78.58,78.5,78.56,219850.0,60.953,60.953,60.891,60.9375,219850.0
2016-10-05 09:30:00,79.41,79.45,79.06,79.29,153375.0,61.5969,61.6279,61.3254,61.5038,153375.0
2016-10-05 09:35:00,79.3,79.39,79.12,79.14,56536.0,61.5115,61.5813,61.3719,61.3874,56536.0
2016-10-05 09:40:00,79.15,79.26,79.07,79.16,63449.0,61.3952,61.4805,61.3331,61.4029,63449.0
2016-10-05 09:45:00,79.17,79.42,79.14,79.34,46345.0,61.4107,61.6046,61.3874,61.5426,46345.0
2016-10-05 09:50:00,79.34,79.44,79.3,79.34,40748.0,61.5426,61.6201,61.5115,61.5426,40748.0
2016-10-05 09:55:00,79.32,79.35,79.26,79.31,30044.0,61.527,61.5503,61.4805,61.5193,30044.0
2016-10-05 10:00:00,79.32,79.34,79.07,79.23,67528.0,61.527,61.5426,61.3331,61.4572,67528.0
2016-10-05 10:05:00,79.24,79.36,79.23,79.32,26300.0,61.465,61.5581,61.4572,61.527,26300.0
2016-10-05 10:10:00,79.32,79.57,79.31,79.44,64550.0,61.527,61.721,61.5193,61.6201,64550.0
2016-10-05 10:15:00,79.43,79.46,79.28,79.31,80779.0,61.6124,61.6356,61.496,61.5193,80779.0
2016-10-05 10:20:00,79.31,79.39,79.29,79.35,38299.0,61.5193,61.5813,61.5038,61.5503,38299.0
2016-10-05 10:25:00,79.36,79.64,79.36,79.64,46519.0,61.5581,61.7753,61.5581,61.7753,46519.0
2016-10-05 10:30:00,79.62,79.69,79.41,79.69,98525.0,61.7597,61.814,61.5969,61.814,98525.0
2016-10-05 10:35:00,79.69,79.92,79.68,79.83,79371.0,61.814,61.9924,61.8063,61.9226,79371.0
2016-10-05 10:40:00,79.83,79.95,79.66,79.95,158057.0,61.9226,62.0157,61.7908,62.0157,158057.0
2016-10-05 10:45:00,79.94,80.0,79.88,79.91,126794.0,62.008,62.0545,61.9614,61.9847,126794.0
2016-10-05 10:50:00,79.91,80.09,79.91,80.06,89251.0,61.9847,62.1243,61.9847,62.101,89251.0
2016-10-05 10:55:00,80.07,80.16,80.05,80.11,80862.0,62.1088,62.1786,62.0933,62.1398,80862.0
2016-10-05 11:00:00,80.11,80.43,80.09,80.4,128476.0,62.1398,62.388,62.1243,62.3648,128476.0
2016-10-05 11:05:00,80.4,80.61,80.4,80.59,175177.0,62.3648,62.5277,62.3648,62.5122,175177.0
2016-10-05 11:10:00,80.6,80.66,80.52,80.61,84125.0,62.5199,62.5665,62.4579,62.5277,84125.0
2016-10-05 11:15:00,80.6,80.64,80.5,80.55,89958.0,62.5199,62.5509,62.4423,62.4811,89958.0
2016-10-05 11:20:00,80.55,80.57,80.49,80.55,71076.0,62.4811,62.4966,62.4346,62.4811,71076.0
2016-10-05 11:25:00,80.55,80.68,80.48,80.64,180353.0,62.4811,62.582,62.4268,62.5509,180353.0
2016-10-05 11:30:00,80.65,80.67,80.51,80.54,134698.0,62.5587,62.5742,62.4501,62.4734,134698.0
2016-10-05 11:35:00,80.55,80.75,80.54,80.73,102769.0,62.4811,62.6363,62.4734,62.6207,102769.0
2016-10-05 11:40:00,80.73,80.85,80.7,80.8,126675.0,62.6207,62.7138,62.5975,62.675,126675.0
2016-10-05 11:45:00,80.81,80.95,80.8,80.92,103881.0,62.6828,62.7914,62.675,62.7681,103881.0
2016-10-05 11:50:00,80.92,80.93,80.78,80.81,50510.0,62.7681,62.7759,62.6595,62.6828,50510.0
2016-10-05 11:55:00,80.81,80.82,80.68,80.73,46942.0,62.6828,62.6906,62.582,62.6207,46942.0
2016-10-05 12:00:00,80.73,80.77,80.67,80.75,35299.0,62.6207,62.6518,62.5742,62.6363,35299.0
2016-10-05 12:05:00,80.74,80.88,80.74,80.81,46930.0,62.6285,62.7371,62.6285,62.6828,46930.0
2016-10-05 12:10:00,80.82,80.89,80.78,80.78,53520.0,62.6906,62.7449,62.6595,62.6595,53520.0
2016-10-05 12:15:00,80.78,80.81,80.76,80.79,28143.0,62.6595,62.6828,62.644,62.6673,28143.0
2016-10-05 12:20:00,80.8,80.82,80.76,80.8,40024.0,62.675,62.6906,62.644,62.675,40024.0
2016-10-05 12:25:00,80.8,80.85,80.77,80.84,54565.0,62.675,62.7138,62.6518,62.7061,54565.0
2016-10-05 12:30:00,80.83,80.85,80.71,80.76,43616.0,62.6983,62.7138,62.6052,62.644,43616.0
2016-10-05 12:35:00,80.76,80.76,80.69,80.71,40242.0,62.644,62.644,62.5897,62.6052,40242.0
2016-10-05 12:40:00,80.71,80.76,80.67,80.7,30310.0,62.6052,62.644,62.5742,62.5975,30310.0
2016-10-05 12:45:00,80.69,80.7,80.61,80.67,54048.0,62.5897,62.5975,62.5277,62.5742,54048.0
2016-10-05 12:50:00,80.67,80.68,80.58,80.6,34058.0,62.5742,62.582,62.5044,62.5199,34058.0
2016-10-05 12:55:00,80.61,80.64,80.53,80.64,88754.0,62.5277,62.5509,62.4656,62.5509,88754.0
2016-10-05 13:00:00,80.64,80.69,80.62,80.63,42518.0,62.5509,62.5897,62.5354,62.5432,42518.0
2016-10-05 13:05:00,80.63,80.68,80.62,80.66,34387.0,62.5432,62.582,62.5354,62.5665,34387.0
2016-10-05 13:10:00,80.65,80.7,80.58,80.58,31049.0,62.5587,62.5975,62.5044,62.5044,31049.0
2016-10-05 13:15:00,80.59,80.67,80.58,80.65,34284.0,62.5122,62.5742,62.5044,62.5587,34284.0
2016-10-05 13:20:00,80.66,80.69,80.62,80.63,31670.0,62.5665,62.5897,62.5354,62.5432,31670.0
2016-10-05 13:25:00,80.63,80.63,80.5,80.58,33156.0,62.5432,62.5432,62.4423,62.5044,33156.0
2016-10-05 13:30:00,80.58,80.6,80.54,80.58,29512.0,62.5044,62.5199,62.4734,62.5044,29512.0
2016-10-05 13:35:00,80.58,80.62,80.54,80.57,33107.0,62.5044,62.5354,62.4734,62.4966,33107.0
2016-10-05 13:40:00,80.55,80.7,80.54,80.66,29768.0,62.4811,62.5975,62.4734,62.5665,29768.0
2016-10-05 13:45:00,80.67,80.73,80.62,80.73,37302.0,62.5742,62.6207,62.5354,62.6207,37302.0
2016-10-05 13:50:00,80.73,80.81,80.71,80.79,48593.0,62.6207,62.6828,62.6052,62.6673,48593.0
2016-10-05 13:55:00,80.78,80.82,80.72,80.75,58196.0,62.6595,62.6906,62.613,62.6363,58196.0
2016-10-05 14:00:00,80.75,80.75,80.69,80.7,53099.0,62.6363,62.6363,62.5897,62.5975,53099.0
2016-10-05 14:05:00,80.7,80.72,80.67,80.67,46568.0,62.5975,62.613,62.5742,62.5742,46568.0
2016-10-05 14:10:00,80.68,80.72,80.64,80.67,47532.0,62.582,62.613,62.5509,62.5742,47532.0
2016-10-05 14:15:00,80.68,80.76,80.68,80.75,57118.0,62.582,62.644,62.582,62.6363,57118.0
2016-10-05 14:20:00,80.75,80.79,80.74,80.77,46238.0,62.6363,62.6673,62.6285,62.6518,46238.0
2016-10-05 14:25:00,80.77,80.83,80.73,80.74,66459.0,62.6518,62.6983,62.6207,62.6285,66459.0
2016-10-05 14:30:00,80.73,80.74,80.67,80.67,60713.0,62.6207,62.6285,62.5742,62.5742,60713.0
2016-10-05 14:35:00,80.66,80.75,80.63,80.73,47704.0,62.5665,62.6363,62.5432,62.6207,47704.0
2016-10-05 14:40:00,80.73,80.8,80.72,80.77,26421.0,62.6207,62.675,62.613,62.6518,26421.0
2016-10-05 14:45:00,80.77,80.79,80.75,80.75,37373.0,62.6518,62.6673,62.6363,62.6363,37373.0
2016-10-05 14:50:00,80.76,80.79,80.75,80.76,42051.0,62.644,62.6673,62.6363,62.644,42051.0
2016-10-05 14:55:00,80.76,80.79,80.73,80.78,63961.0,62.644,62.6673,62.6207,62.6595,63961.0
2016-10-05 15:00:00,80.77,80.78,80.73,80.75,50059.0,62.6518,62.6595,62.6207,62.6363,50059.0
2016-10-05 15:05:00,80.75,80.77,80.72,80.73,53303.0,62.6363,62.6518,62.613,62.6207,53303.0
2016-10-05 15:10:00,80.73,80.74,80.65,80.66,64198.0,62.6207,62.6285,62.5587,62.5665,64198.0
2016-10-05 15:15:00,80.66,80.69,80.59,80.64,66143.0,62.5665,62.5897,62.5122,62.5509,66143.0
2016-10-05 15:20:00,80.62,80.62,80.46,80.46,113472.0,62.5354,62.5354,62.4113,62.4113,113472.0
2016-10-05 15:25:00,80.46,80.51,80.41,80.44,76545.0,62.4113,62.4501,62.3725,62.3958,76545.0
2016-10-05 15:30:00,80.43,80.47,80.41,80.42,95375.0,62.388,62.4191,62.3725,62.3803,95375.0
2016-10-05 15:35:00,80.41,80.43,80.34,80.35,148131.0,62.3725,62.388,62.3182,62.326,148131.0
2016-10-05 15:40:00,80.35,80.45,80.33,80.41,108091.0,62.326,62.4036,62.3105,62.3725,108091.0
2016-10-05 15:45:00,80.4,80.41,80.25,80.26,218480.0,62.3648,62.3725,62.2484,62.2562,218480.0
2016-10-05 15:50:00,80.26,80.26,80.19,80.2,215654.0,62.2562,62.2562,62.2019,62.2096,215654.0
2016-10-05 15:55:00,80.2,80.21,80.12,80.16,406560.0,62.2096,62.2174,62.1476,62.1786,406560.0
2016-10-06 09:30:00,80.43,81.0,80.3,80.75,241185.0,62.388,62.8302,62.2872,62.6363,241185.0
2016-10-06 09:35:00,80.74,81.0,80.74,80.89,115475.0,62.6285,62.8302,62.6285,62.7449,115475.0
2016-10-06 09:40:00,80.88,81.16,80.69,80.93,185858.0,62.7371,62.9543,62.5897,62.7759,185858.0
2016-10-06 09:45:00,80.94,81.07,80.89,80.94,44226.0,62.7836,62.8845,62.7449,62.7836,44226.0
2016-10-06 09:50:00,80.94,81.02,80.84,80.99,80883.0,62.7836,62.8457,62.7061,62.8224,80883.0
2016-10-06 09:55:00,80.98,81.02,80.96,81.01,89848.0,62.8147,62.8457,62.7992,62.8379,89848.0
2016-10-06 10:00:00,81.0,81.09,80.88,81.05,95296.0,62.8302,62.9,62.7371,62.869,95296.0
2016-10-06 10:05:00,81.06,81.08,80.77,80.83,93147.0,62.8767,62.8922,62.6518,62.6983,93147.0
2016-10-06 10:10:00,80.84,80.96,80.66,80.85,71239.0,62.7061,62.7992,62.5665,62.7138,71239.0
2016-10-06 10:15:00,80.86,80.88,80.7,80.84,50926.0,62.7216,62.7371,62.5975,62.7061,50926.0
2016-10-06 10:20:00,80.86,80.88,80.72,80.72,57551.0,62.7216,62.7371,62.613,62.613,57551.0
2016-10-06 10:25:00,80.72,80.72,80.48,80.55,179769.0,62.613,62.613,62.4268,62.4811,179769.0
2016-10-06 10:30:00,80.54,80.54,80.27,80.39,127550.0,62.4734,62.4734,62.2639,62.357,127550.0
2016-10-06 10:35:00,80.4,80.45,80.35,80.43,71505.0,62.3648,62.4036,62.326,62.388,71505.0
2016-10-06 10:40:00,80.43,80.59,80.43,80.59,41839.0,62.388,62.5122,62.388,62.5122,41839.0
2016-10-06 10:45:00,80.6,80.76,80.6,80.74,38700.0,62.5199,62.644,62.5199,62.6285,38700.0
2016-10-06 10:50:00,80.75,80.77,80.68,80.76,37938.0,62.6363,62.6518,62.582,62.644,37938.0
2016-10-06 10:55:00,80.76,80.89,80.74,80.82,50433.0,62.644,62.7449,62.6285,62.6906,50433.0
2016-10-06 11:00:00,80.81,80.94,80.76,80.92,109213.0,62.6828,62.7836,62.644,62.7681,109213.0
2016-10-06 11:05:00,80.94,80.95,80.87,80.87,114996.0,62.7836,62.7914,62.7293,62.7293,114996.0
2016-10-06 11:10:00,80.86,80.99,80.79,80.94,64166.0,62.7216,62.8224,62.6673,62.7836,64166.0
2016-10-06 11:15:00,80.94,81.04,80.85,81.01,71795.0,62.7836,62.8612,62.7138,62.8379,71795.0
2016-10-06 11:20:00,81.0,81.1,81.0,81.07,66338.0,62.8302,62.9078,62.8302,62.8845,66338.0
2016-10-06 11:25:00,81.06,81.18,81.05,81.18,74949.0,62.8767,62.9698,62.869,62.9698,74949.0
2016-10-06 11:30:00,81.19,81.22,81.1,81.12,48416.0,62.9776,63.0008,62.9078,62.9233,48416.0
2016-10-06 11:35:00,81.13,81.17,81.07,81.15,33186.0,62.931,62.962,62.8845,62.9465,33186.0
2016-10-06 11:40:00,81.15,81.2,81.14,81.17,31407.0,62.9465,62.9853,62.9388,62.962,31407.0
2016-10-06 11:45:00,81.17,81.35,81.15,81.33,52796.0,62.962,63.1017,62.9465,63.0862,52796.0
2016-10-06 11:50:00,81.34,81.46,81.32,81.37,65328.0,63.0939,63.187,63.0784,63.1172,65328.0
2016-10-06 11:55:00,81.36,81.36,81.17,81.19,42375.0,63.1094,63.1094,62.962,62.9776,42375.0
2016-10-06 12:00:00,81.2,81.27,81.18,81.25,42949.0,62.9853,63.0396,62.9698,63.0241,42949.0
2016-10-06 12:05:00,81.24,81.31,81.17,81.22,41854.0,63.0163,63.0706,62.962,63.0008,41854.0
2016-10-06 12:10:00,81.23,81.24,81.14,81.19,36098.0,63.0086,63.0163,62.9388,62.9776,36098.0
2016-10-06 12:15:00,81.2,81.26,81.18,81.21,38274.0,62.9853,63.0319,62.9698,62.9931,38274.0
2016-10-06 12:20:00,81.21,81.28,81.19,81.25,26114.0,62.9931,63.0474,62.9776,63.0241,26114.0
2016-10-06 12:25:00,81.26,81.27,81.2,81.22,26077.0,63.0319,63.0396,62.9853,63.0008,26077.0
2016-10-06 12:30:00,81.22,81.28,81.2,81.28,21824.0,63.0008,63.0474,62.9853,63.0474,21824.0
2016-10-06 12:35:00,81.28,81.29,81.23,81.27,26912.0,63.0474,63.0551,63.0086,63.0396,26912.0
2016-10-06 12:40:00,81.26,81.33,81.26,81.31,40450.0,63.0319,63.0862,63.0319,63.0706,40450.0
2016-10-06 12:45:00,81.31,81.33,81.3,81.32,15886.0,63.0706,63.0862,63.0629,63.0784,15886.0
2016-10-06 12:50:00,81.32,81.41,81.32,81.41,49543.0,63.0784,63.1482,63.0784,63.1482,49543.0
2016-10-06 12:55:00,81.41,81.42,81.3,81.35,41443.0,63.1482,63.156,63.0629,63.1017,41443.0
2016-10-06 13:00:00,81.35,81.38,81.32,81.34,27178.0,63.1017,63.1249,63.0784,63.0939,27178.0
2016-10-06 13:05:00,81.35,81.39,81.34,81.35,26122.0,63.1017,63.1327,63.0939,63.1017,26122.0
2016-10-06 13:10:00,81.34,81.39,81.31,81.33,30570.0,63.0939,63.1327,63.0706,63.0862,30570.0
2016-10-06 13:15:00,81.34,81.4,81.33,81.36,26402.0,63.0939,63.1405,63.0862,63.1094,26402.0
2016-10-06 13:20:00,81.35,81.41,81.35,81.39,23859.0,63.1017,63.1482,63.1017,63.1327,23859.0
2016-10-06 13:25:00,81.39,81.44,81.34,81.41,40555.0,63.1327,63.1715,63.0939,63.1482,40555.0
2016-10-06 13:30:00,81.41,81.5,81.4,81.49,34694.0,63.1482,63.218,63.1405,63.2103,34694.0
2016-10-06 13:35:00,81.48,81.5,81.41,81.44,79307.0,63.2025,63.218,63.1482,63.1715,79307.0
2016-10-06 13:40:00,81.44,81.45,81.38,81.42,30263.0,63.1715,63.1792,63.1249,63.156,30263.0
2016-10-06 13:45:00,81.41,81.5,81.41,81.47,25494.0,63.1482,63.218,63.1482,63.1948,25494.0
2016-10-06 13:50:00,81.46,81.51,81.45,81.5,49589.0,63.187,63.2258,63.1792,63.218,49589.0
2016-10-06 13:55:00,81.49,81.5,81.44,81.47,69120.0,63.2103,63.218,63.1715,63.1948,69120.0
2016-10-06 14:00:00,81.48,81.59,81.48,81.56,98081.0,63.2025,63.2878,63.2025,63.2646,98081.0
2016-10-06 14:05:00,81.55,81.56,81.4,81.41,63367.0,63.2568,63.2646,63.1405,63.1482,63367.0
2016-10-06 14:10:00,81.41,81.46,81.4,81.44,34023.0,63.1482,63.187,63.1405,63.1715,34023.0
2016-10-06 14:15:00,81.44,81.51,81.4,81.5,67710.0,63.1715,63.2258,63.1405,63.218,67710.0
2016-10-06 14:20:00,81.51,81.54,81.49,81.51,71476.0,63.2258,63.2491,63.2103,63.2258,71476.0
2016-10-06 14:25:00,81.5,81.56,81.49,81.52,59374.0,63.218,63.2646,63.2103,63.2335,59374.0
2016-10-06 14:30:00,81.52,81.54,81.48,81.48,30345.0,63.2335,63.2491,63.2025,63.2025,30345.0
2016-10-06 14:35:00,81.49,81.54,81.48,81.53,31621.0,63.2103,63.2491,63.2025,63.2413,31621.0
2016-10-06 14:40:00,81.53,81.56,81.49,81.51,33886.0,63.2413,63.2646,63.2103,63.2258,33886.0
2016-10-06 14:45:00,81.51,81.51,81.47,81.48,57202.0,63.2258,63.2258,63.1948,63.2025,57202.0
2016-10-06 14:50:00,81.48,81.53,81.46,81.46,24589.0,63.2025,63.2413,63.187,63.187,24589.0
2016-10-06 14:55:00,81.46,81.46,81.36,81.39,38498.0,63.187,63.187,63.1094,63.1327,38498.0
2016-10-06 15:00:00,81.39,81.48,81.38,81.38,43637.0,63.1327,63.2025,63.1249,63.1249,43637.0
2016-10-06 15:05:00,81.39,81.47,81.38,81.47,51653.0,63.1327,63.1948,63.1249,63.1948,51653.0
2016-10-06 15:10:00,81.46,81.51,81.42,81.51,57535.0,63.187,63.2258,63.156,63.2258,57535.0
2016-10-06 15:15:00,81.51,81.54,81.46,81.48,83455.0,63.2258,63.2491,63.187,63.2025,83455.0
2016-10-06 15:20:00,81.48,81.51,81.46,81.46,58482.0,63.2025,63.2258,63.187,63.187,58482.0
2016-10-06 15:25:00,81.46,81.51,81.45,81.49,55367.0,63.187,63.2258,63.1792,63.2103,55367.0
2016-10-06 15:30:00,81.49,81.54,81.44,81.51,112979.0,63.2103,63.2491,63.1715,63.2258,112979.0
2016-10-06 15:35:00,81.52,81.55,81.49,81.51,73551.0,63.2335,63.2568,63.2103,63.2258,73551.0
2016-10-06 15:40:00,81.52,81.52,81.46,81.47,95458.0,63.2335,63.2335,63.187,63.1948,95458.0
2016-10-06 15:45:00,81.46,81.47,81.41,81.41,141311.0,63.187,63.1948,63.1482,63.1482,141311.0
2016-10-06 15:50:00,81.41,81.45,81.37,81.39,177528.0,63.1482,63.1792,63.1172,63.1327,177528.0
2016-10-06 15:55:00,81.39,81.44,81.34,81.44,313927.0,63.1327,63.1715,63.0939,63.1715,313927.0
2016-10-07 09:30:00,81.79,81.86,81.26,81.67,185546.0,63.443,63.4973,63.0319,63.3499,185546.0
2016-10-07 09:35:00,81.67,81.88,81.64,81.7,106170.0,63.3499,63.5128,63.3266,63.3732,106170.0
2016-10-07 09:40:00,81.68,81.77,81.49,81.51,53073.0,63.3576,63.4275,63.2103,63.2258,53073.0
2016-10-07 09:45:00,81.5,81.62,81.36,81.39,43256.0,63.218,63.3111,63.1094,63.1327,43256.0
2016-10-07 09:50:00,81.41,81.73,81.35,81.62,86265.0,63.1482,63.3964,63.1017,63.3111,86265.0
2016-10-07 09:55:00,81.6,81.72,81.48,81.55,66359.0,63.2956,63.3887,63.2025,63.2568,66359.0
2016-10-07 10:00:00,81.55,81.59,81.34,81.4,84716.0,63.2568,63.2878,63.0939,63.1405,84716.0
2016-10-07 10:05:00,81.38,81.55,81.35,81.53,71121.0,63.1249,63.2568,63.1017,63.2413,71121.0
2016-10-07 10:10:00,81.53,81.56,81.43,81.5,75762.0,63.2413,63.2646,63.1637,63.218,75762.0
2016-10-07 10:15:00,81.5,81.62,81.45,81.6,121784.0,63.218,63.3111,63.1792,63.2956,121784.0
2016-10-07 10:20:00,81.59,81.59,81.43,81.51,95486.0,63.2878,63.2878,63.1637,63.2258,95486.0
2016-10-07 10:25:00,81.52,81.71,81.51,81.68,71690.0,63.2335,63.3809,63.2258,63.3576,71690.0
2016-10-07 10:30:00,81.68,81.81,81.67,81.75,46628.0,63.3576,63.4585,63.3499,63.4119,46628.0
2016-10-07 10:35:00,81.74,81.83,81.7,81.83,71504.0,63.4042,63.474,63.3732,63.474,71504.0
2016-10-07 10:40:00,81.83,81.94,81.76,81.85,65077.0,63.474,63.5593,63.4197,63.4895,65077.0
2016-10-07 10:45:00,81.86,81.97,81.86,81.97,50533.0,63.4973,63.5826,63.4973,63.5826,50533.0
2016-10-07 10:50:00,81.97,82.0,81.94,81.96,72643.0,63.5826,63.6059,63.5593,63.5748,72643.0
2016-10-07 10:55:00,81.95,81.96,81.84,81.87,64613.0,63.5671,63.5748,63.4818,63.505,64613.0
2016-10-07 11:00:00,81.87,81.87,81.76,81.85,39394.0,63.505,63.505,63.4197,63.4895,39394.0
2016-10-07 11:05:00,81.85,81.95,81.83,81.94,34941.0,63.4895,63.5671,63.474,63.5593,34941.0
2016-10-07 11:10:00,81.94,81.95,81.88,81.92,29412.0,63.5593,63.5671,63.5128,63.5438,29412.0
2016-10-07 11:15:00,81.91,82.06,81.9,82.06,101321.0,63.5361,63.6524,63.5283,63.6524,101321.0
2016-10-07 11:20:00,82.06,82.1,82.02,82.06,62648.0,63.6524,63.6834,63.6214,63.6524,62648.0
2016-10-07 11:25:00,82.06,82.08,81.9,81.91,68673.0,63.6524,63.6679,63.5283,63.5361,68673.0
2016-10-07 11:30:00,81.92,81.95,81.66,81.7,53920.0,63.5438,63.5671,63.3421,63.3732,53920.0
2016-10-07 11:35:00,81.7,81.74,81.56,81.74,94989.0,63.3732,63.4042,63.2646,63.4042,94989.0
2016-10-07 11:40:00,81.74,81.76,81.46,81.46,59740.0,63.4042,63.4197,63.187,63.187,59740.0
2016-10-07 11:45:00,81.45,81.48,81.35,81.36,59101.0,63.1792,63.2025,63.1017,63.1094,59101.0
2016-10-07 11:50:00,81.35,81.4,81.31,81.37,65161.0,63.1017,63.1405,63.0706,63.1172,65161.0
2016-10-07 11:55:00,81.38,81.5,81.35,81.35,46261.0,63.1249,63.218,63.1017,63.1017,46261.0
2016-10-07 12:00:00,81.36,81.58,81.26,81.31,57851.0,63.1094,63.2801,63.0319,63.0706,57851.0
2016-10-07 12:05:00,81.31,81.33,81.18,81.19,66245.0,63.0706,63.0862,62.9698,62.9776,66245.0
2016-10-07 12:10:00,81.19,81.21,81.05,81.1,69517.0,62.9776,62.9931,62.869,62.9078,69517.0
2016-10-07 12:15:00,81.09,81.09,80.98,81.08,54418.0,62.9,62.9,62.8147,62.8922,54418.0
2016-10-07 12:20:00,81.07,81.12,80.98,81.12,47815.0,62.8845,62.9233,62.8147,62.9233,47815.0
2016-10-07 12:25:00,81.12,81.18,81.08,81.17,72353.0,62.9233,62.9698,62.8922,62.962,72353.0
2016-10-07 12:30:00,81.17,81.23,81.11,81.15,56621.0,62.962,63.0086,62.9155,62.9465,56621.0
2016-10-07 12:35:00,81.14,81.23,81.09,81.17,42240.0,62.9388,63.0086,62.9,62.962,42240.0
2016-10-07 12:40:00,81.17,81.18,81.08,81.18,30655.0,62.962,62.9698,62.8922,62.9698,30655.0
2016-10-07 12:45:00,81.19,81.35,81.18,81.34,32078.0,62.9776,63.1017,62.9698,63.0939,32078.0
2016-10-07 12:50:00,81.33,81.33,81.22,81.24,20461.0,63.0862,63.0862,63.0008,63.0163,20461.0
2016-10-07 12:55:00,81.23,81.31,81.23,81.29,16234.0,63.0086,63.0706,63.0086,63.0551,16234.0
2016-10-07 13:00:00,81.29,81.33,81.19,81.3,33248.0,63.0551,63.0862,62.9776,63.0629,33248.0
2016-10-07 13:05:00,81.29,81.38,81.29,81.35,14955.0,63.0551,63.1249,63.0551,63.1017,14955.0
2016-10-07 13:10:00,81.36,81.38,81.25,81.29,16679.0,63.1094,63.1249,63.0241,63.0551,16679.0
2016-10-07 13:15:00,81.28,81.31,81.24,81.26,22585.0,63.0474,63.0706,63.0163,63.0319,22585.0
2016-10-07 13:20:00,81.27,81.33,81.25,81.27,13948.0,63.0396,63.0862,63.0241,63.0396,13948.0
2016-10-07 13:25:00,81.28,81.43,81.27,81.4,56545.0,63.0474,63.1637,63.0396,63.1405,56545.0
2016-10-07 13:30:00,81.42,81.53,81.4,81.53,19913.0,63.156,63.2413,63.1405,63.2413,19913.0
2016-10-07 13:35:00,81.54,81.57,81.45,81.45,33812.0,63.2491,63.2723,63.1792,63.1792,33812.0
2016-10-07 13:40:00,81.45,81.54,81.44,81.48,26560.0,63.1792,63.2491,63.1715,63.2025,26560.0
2016-10-07 13:45:00,81.5,81.54,81.46,81.51,25698.0,63.218,63.2491,63.187,63.2258,25698.0
2016-10-07 13:50:00,81.51,81.57,81.5,81.51,15690.0,63.2258,63.2723,63.218,63.2258,15690.0
2016-10-07 13:55:00,81.5,81.54,81.49,81.54,15701.0,63.218,63.2491,63.2103,63.2491,15701.0
2016-10-07 14:00:00,81.54,81.59,81.47,81.47,28963.0,63.2491,63.2878,63.1948,63.1948,28963.0
2016-10-07 14:05:00,81.47,81.47,81.33,81.37,51820.0,63.1948,63.1948,63.0862,63.1172,51820.0
2016-10-07 14:10:00,81.38,81.58,81.38,81.55,24272.0,63.1249,63.2801,63.1249,63.2568,24272.0
2016-10-07 14:15:00,81.56,81.56,81.33,81.42,68958.0,63.2646,63.2646,63.0862,63.156,68958.0
2016-10-07 14:20:00,81.43,81.46,81.34,81.36,21893.0,63.1637,63.187,63.0939,63.1094,21893.0
2016-10-07 14:25:00,81.37,81.47,81.32,81.41,45067.0,63.1172,63.1948,63.0784,63.1482,45067.0
2016-10-07 14:30:00,81.41,81.5,81.41,81.48,32909.0,63.1482,63.218,63.1482,63.2025,32909.0
2016-10-07 14:35:00,81.49,81.54,81.46,81.52,35727.0,63.2103,63.2491,63.187,63.2335,35727.0
2016-10-07 14:40:00,81.52,81.55,81.5,81.54,24353.0,63.2335,63.2568,63.218,63.2491,24353.0
2016-10-07 14:45:00,81.53,81.59,81.49,81.49,33888.0,63.2413,63.2878,63.2103,63.2103,33888.0
2016-10-07 14:50:00,81.49,81.56,81.48,81.5,22644.0,63.2103,63.2646,63.2025,63.218,22644.0
2016-10-07 14:55:00,81.5,81.52,81.46,81.47,32964.0,63.218,63.2335,63.187,63.1948,32964.0
2016-10-07 15:00:00,81.48,81.53,81.41,81.5,98766.0,63.2025,63.2413,63.1482,63.218,98766.0
2016-10-07 15:05:00,81.51,81.52,81.43,81.44,33490.0,63.2258,63.2335,63.1637,63.1715,33490.0
2016-10-07 15:10:00,81.44,81.46,81.4,81.43,48315.0,63.1715,63.187,63.1405,63.1637,48315.0
2016-10-07 15:15:00,81.43,81.46,81.35,81.37,35587.0,63.1637,63.187,63.1017,63.1172,35587.0
2016-10-07 15:20:00,81.37,81.43,81.36,81.42,39337.0,63.1172,63.1637,63.1094,63.156,39337.0
2016-10-07 15:25:00,81.41,81.43,81.4,81.41,37698.0,63.1482,63.1637,63.1405,63.1482,37698.0
2016-10-07 15:30:00,81.41,81.43,81.35,81.35,69356.0,63.1482,63.1637,63.1017,63.1017,69356.0
2016-10-07 15:35:00,81.34,81.42,81.34,81.37,89494.0,63.0939,63.156,63.0939,63.1172,89494.0
2016-10-07 15:40:00,81.36,81.42,81.32,81.33,67507.0,63.1094,63.156,63.0784,63.0862,67507.0
2016-10-07 15:45:00,81.32,81.37,81.3,81.34,95312.0,63.0784,63.1172,63.0629,63.0939,95312.0
2016-10-07 15:50:00,81.35,81.44,81.34,81.42,99686.0,63.1017,63.1715,63.0939,63.156,99686.0
2016-10-07 15:55:00,81.41,81.51,81.3,81.31,214983.0,63.1482,63.2258,63.0629,63.0706,214983.0
2016-10-10 09:30:00,81.73,82.14,81.73,82.11,216121.0,63.3964,63.7145,63.3964,63.6912,216121.0
2016-10-10 09:35:00,82.06,82.44,82.04,82.18,76420.0,63.6524,63.9472,63.6369,63.7455,76420.0
2016-10-10 09:40:00,82.2,82.23,82.08,82.14,59635.0,63.761,63.7843,63.6679,63.7145,59635.0
2016-10-10 09:45:00,82.14,82.17,82.04,82.14,67156.0,63.7145,63.7377,63.6369,63.7145,67156.0
2016-10-10 09:50:00,82.16,82.31,82.16,82.24,58146.0,63.73,63.8463,63.73,63.792,58146.0
2016-10-10 09:55:00,82.23,82.31,82.14,82.25,49486.0,63.7843,63.8463,63.7145,63.7998,49486.0
2016-10-10 10:00:00,82.25,82.3,82.15,82.18,148306.0,63.7998,63.8386,63.7222,63.7455,148306.0
2016-10-10 10:05:00,82.2,82.22,82.11,82.19,80942.0,63.761,63.7765,63.6912,63.7532,80942.0
2016-10-10 10:10:00,82.19,82.19,82.07,82.1,47513.0,63.7532,63.7532,63.6602,63.6834,47513.0
2016-10-10 10:15:00,82.11,82.26,82.1,82.19,45887.0,63.6912,63.8075,63.6834,63.7532,45887.0
2016-10-10 10:20:00,82.2,82.26,82.13,82.24,20291.0,63.761,63.8075,63.7067,63.792,20291.0
2016-10-10 10:25:00,82.25,82.37,82.25,82.31,26069.0,63.7998,63.8929,63.7998,63.8463,26069.0
2016-10-10 10:30:00,82.32,82.38,82.26,82.34,28359.0,63.8541,63.9006,63.8075,63.8696,28359.0
2016-10-10 10:35:00,82.34,82.36,82.23,82.27,28949.0,63.8696,63.8851,63.7843,63.8153,28949.0
2016-10-10 10:40:00,82.27,82.37,82.26,82.35,20997.0,63.8153,63.8929,63.8075,63.8774,20997.0
2016-10-10 10:45:00,82.36,82.39,82.22,82.3,64743.0,63.8851,63.9084,63.7765,63.8386,64743.0
2016-10-10 10:50:00,82.32,82.4,82.27,82.27,79045.0,63.8541,63.9161,63.8153,63.8153,79045.0
2016-10-10 10:55:00,82.27,82.33,82.14,82.19,30485.0,63.8153,63.8618,63.7145,63.7532,30485.0
2016-10-10 11:00:00,82.19,82.21,82.1,82.15,19960.0,63.7532,63.7688,63.6834,63.7222,19960.0
2016-10-10 11:05:00,82.14,82.28,82.13,82.28,20275.0,63.7145,63.8231,63.7067,63.8231,20275.0
2016-10-10 11:10:00,82.3,82.32,82.11,82.11,37515.0,63.8386,63.8541,63.6912,63.6912,37515.0
2016-10-10 11:15:00,82.12,82.21,82.11,82.17,27319.0,63.6989,63.7688,63.6912,63.7377,27319.0
2016-10-10 11:20:00,82.17,82.26,82.14,82.26,22180.0,63.7377,63.8075,63.7145,63.8075,22180.0
2016-10-10 11:25:00,82.26,82.28,82.18,82.23,35771.0,63.8075,63.8231,63.7455,63.7843,35771.0
2016-10-10 11:30:00,82.24,82.27,82.17,82.24,24399.0,63.792,63.8153,63.7377,63.792,24399.0
2016-10-10 11:35:00,82.24,82.26,82.14,82.23,34301.0,63.792,63.8075,63.7145,63.7843,34301.0
2016-10-10 11:40:00,82.22,82.26,82.13,82.14,24370.0,63.7765,63.8075,63.7067,63.7145,24370.0
2016-10-10 11:45:00,82.15,82.32,82.15,82.32,20796.0,63.7222,63.8541,63.7222,63.8541,20796.0
2016-10-10 11:50:00,82.31,82.36,82.3,82.34,17014.0,63.8463,63.8851,63.8386,63.8696,17014.0
2016-10-10 11:55:00,82.33,82.33,82.15,82.26,22904.0,63.8618,63.8618,63.7222,63.8075,22904.0
2016-10-10 12:00:00,82.28,82.28,82.2,82.22,20912.0,63.8231,63.8231,63.761,63.7765,20912.0
2016-10-10 12:05:00,82.23,82.26,82.2,82.21,14752.0,63.7843,63.8075,63.761,63.7688,14752.0
2016-10-10 12:10:00,82.22,82.24,82.11,82.14,21551.0,63.7765,63.792,63.6912,63.7145,21551.0
2016-10-10 12:15:00,82.14,82.14,82.02,82.03,46352.0,63.7145,63.7145,63.6214,63.6291,46352.0
2016-10-10 12:20:00,82.03,82.07,81.93,81.95,47757.0,63.6291,63.6602,63.5516,63.5671,47757.0
2016-10-10 12:25:00,81.94,81.97,81.88,81.92,30450.0,63.5593,63.5826,63.5128,63.5438,30450.0
2016-10-10 12:30:00,81.93,81.94,81.84,81.86,39310.0,63.5516,63.5593,63.4818,63.4973,39310.0
2016-10-10 12:35:00,81.84,81.84,81.75,81.8,34924.0,63.4818,63.4818,63.4119,63.4507,34924.0
2016-10-10 12:40:00,81.79,81.83,81.78,81.83,15024.0,63.443,63.474,63.4352,63.474,15024.0
2016-10-10 12:45:00,81.82,81.98,81.81,81.97,24043.0,63.4662,63.5904,63.4585,63.5826,24043.0
2016-10-10 12:50:00,81.96,81.98,81.92,81.97,25925.0,63.5748,63.5904,63.5438,63.5826,25925.0
2016-10-10 12:55:00,81.97,82.08,81.93,82.08,41256.0,63.5826,63.6679,63.5516,63.6679,41256.0
2016-10-10 13:00:00,82.09,82.2,82.08,82.19,57653.0,63.6757,63.761,63.6679,63.7532,57653.0
2016-10-10 13:05:00,82.2,82.24,82.18,82.2,48157.0,63.761,63.792,63.7455,63.761,48157.0
2016-10-10 13:10:00,82.2,82.31,82.2,82.3,59370.0,63.761,63.8463,63.761,63.8386,59370.0
2016-10-10 13:15:00,82.31,82.37,82.27,82.28,48167.0,63.8463,63.8929,63.8153,63.8231,48167.0
2016-10-10 13:20:00,82.27,82.35,82.24,82.34,31088.0,63.8153,63.8774,63.792,63.8696,31088.0
2016-10-10 13:25:00,82.34,82.35,82.29,82.31,50349.0,63.8696,63.8774,63.8308,63.8463,50349.0
2016-10-10 13:30:00,82.31,82.34,82.29,82.3,26043.0,63.8463,63.8696,63.8308,63.8386,26043.0
2016-10-10 13:35:00,82.31,82.41,82.3,82.38,61959.0,63.8463,63.9239,63.8386,63.9006,61959.0
2016-10-10 13:40:00,82.38,82.41,82.33,82.33,30842.0,63.9006,63.9239,63.8618,63.8618,30842.0
2016-10-10 13:45:00,82.33,82.34,82.28,82.33,17817.0,63.8618,63.8696,63.8231,63.8618,17817.0
2016-10-10 13:50:00,82.32,82.32,82.26,82.27,25322.0,63.8541,63.8541,63.8075,63.8153,25322.0
2016-10-10 13:55:00,82.26,82.35,82.24,82.34,20440.0,63.8075,63.8774,63.792,63.8696,20440.0
2016-10-10 14:00:00,82.34,82.37,82.29,82.31,52244.0,63.8696,63.8929,63.8308,63.8463,52244.0
2016-10-10 14:05:00,82.32,82.35,82.29,82.31,32444.0,63.8541,63.8774,63.8308,63.8463,32444.0
2016-10-10 14:10:00,82.3,82.31,82.15,82.18,38994.0,63.8386,63.8463,63.7222,63.7455,38994.0
2016-10-10 14:15:00,82.19,82.26,82.19,82.22,19495.0,63.7532,63.8075,63.7532,63.7765,19495.0
2016-10-10 14:20:00,82.22,82.29,82.21,82.27,26242.0,63.7765,63.8308,63.7688,63.8153,26242.0
2016-10-10 14:25:00,82.27,82.28,82.22,82.23,36752.0,63.8153,63.8231,63.7765,63.7843,36752.0
2016-10-10 14:30:00,82.23,82.23,82.13,82.17,31785.0,63.7843,63.7843,63.7067,63.7377,31785.0
2016-10-10 14:35:00,82.17,82.2,82.15,82.19,20177.0,63.7377,63.761,63.7222,63.7532,20177.0
2016-10-10 14:40:00,82.19,82.25,82.18,82.22,36513.0,63.7532,63.7998,63.7455,63.7765,36513.0
2016-10-10 14:45:00,82.23,82.24,82.06,82.11,55016.0,63.7843,63.792,63.6524,63.6912,55016.0
2016-10-10 14:50:00,82.11,82.12,82.04,82.07,21814.0,63.6912,63.6989,63.6369,63.6602,21814.0
2016-10-10 14:55:00,82.06,82.11,82.04,82.08,30082.0,63.6524,63.6912,63.6369,63.6679,30082.0
2016-10-10 15:00:00,82.08,82.15,82.06,82.09,34496.0,63.6679,63.7222,63.6524,63.6757,34496.0
2016-10-10 15:05:00,82.09,82.12,82.02,82.02,36402.0,63.6757,63.6989,63.6214,63.6214,36402.0
2016-10-10 15:10:00,82.03,82.05,81.94,82.0,32367.0,63.6291,63.6446,63.5593,63.6059,32367.0
2016-10-10 15:15:00,81.99,82.14,81.99,82.14,94194.0,63.5981,63.7145,63.5981,63.7145,94194.0
2016-10-10 15:20:00,82.15,82.2,82.13,82.19,57178.0,63.7222,63.761,63.7067,63.7532,57178.0
2016-10-10 15:25:00,82.19,82.22,82.18,82.2,43270.0,63.7532,63.7765,63.7455,63.761,43270.0
2016-10-10 15:30:00,82.2,82.23,82.12,82.16,66759.0,63.761,63.7843,63.6989,63.73,66759.0
2016-10-10 15:35:00,82.15,82.22,82.14,82.22,189400.0,63.7222,63.7765,63.7145,63.7765,189400.0
2016-10-10 15:40:00,82.22,82.33,82.21,82.31,101471.0,63.7765,63.8618,63.7688,63.8463,101471.0
2016-10-10 15:45:00,82.31,82.35,82.27,82.31,87508.0,63.8463,63.8774,63.8153,63.8463,87508.0
2016-10-10 15:50:00,82.32,82.37,82.28,82.33,123343.0,63.8541,63.8929,63.8231,63.8618,123343.0
2016-10-10 15:55:00,82.34,82.41,82.29,82.33,233575.0,63.8696,63.9239,63.8308,63.8618,233575.0
2016-10-11 09:30:00,82.08,82.23,81.74,81.83,94674.0,63.6679,63.7843,63.4042,63.474,94674.0
2016-10-11 09:35:00,81.83,81.92,81.68,81.7,165993.0,63.474,63.5438,63.3576,63.3732,165993.0
2016-10-11 09:40:00,81.7,81.76,81.56,81.63,88323.0,63.3732,63.4197,63.2646,63.3189,88323.0
2016-10-11 09:45:00,81.62,81.65,81.5,81.61,75706.0,63.3111,63.3344,63.218,63.3033,75706.0
2016-10-11 09:50:00,81.61,81.68,81.49,81.62,106622.0,63.3033,63.3576,63.2103,63.3111,106622.0
2016-10-11 09:55:00,81.61,81.69,81.57,81.6,64725.0,63.3033,63.3654,63.2723,63.2956,64725.0
2016-10-11 10:00:00,81.61,81.76,81.54,81.75,53035.0,63.3033,63.4197,63.2491,63.4119,53035.0
2016-10-11 10:05:00,81.76,81.98,81.75,81.98,53093.0,63.4197,63.5904,63.4119,63.5904,53093.0
2016-10-11 10:10:00,81.97,82.06,81.88,81.95,83692.0,63.5826,63.6524,63.5128,63.5671,83692.0
2016-10-11 10:15:00,81.94,81.97,81.88,81.88,58828.0,63.5593,63.5826,63.5128,63.5128,58828.0
2016-10-11 10:20:00,81.87,81.99,81.84,81.86,45234.0,63.505,63.5981,63.4818,63.4973,45234.0
2016-10-11 10:25:00,81.87,81.88,81.68,81.73,46086.0,63.505,63.5128,63.3576,63.3964,46086.0
2016-10-11 10:30:00,81.73,81.85,81.72,81.84,27767.0,63.3964,63.4895,63.3887,63.4818,27767.0
2016-10-11 10:35:00,81.84,81.92,81.83,81.85,15883.0,63.4818,63.5438,63.474,63.4895,15883.0
2016-10-11 10:40:00,81.83,81.86,81.78,81.8,20431.0,63.474,63.4973,63.4352,63.4507,20431.0
2016-10-11 10:45:00,81.79,81.82,81.77,81.78,26630.0,63.443,63.4662,63.4275,63.4352,26630.0
2016-10-11 10:50:00,81.78,81.82,81.72,81.81,36928.0,63.4352,63.4662,63.3887,63.4585,36928.0
2016-10-11 10:55:00,81.81,81.81,81.65,81.66,25785.0,63.4585,63.4585,63.3344,63.3421,25785.0
2016-10-11 11:00:00,81.65,81.68,81.54,81.62,27277.0,63.3344,63.3576,63.2491,63.3111,27277.0
2016-10-11 11:05:00,81.61,81.7,81.59,81.65,24195.0,63.3033,63.3732,63.2878,63.3344,24195.0
2016-10-11 11:10:00,81.66,81.73,81.6,81.61,32952.0,63.3421,63.3964,63.2956,63.3033,32952.0
2016-10-11 11:15:00,81.61,81.68,81.6,81.66,32524.0,63.3033,63.3576,63.2956,63.3421,32524.0
2016-10-11 11:20:00,81.66,81.66,81.53,81.61,31049.0,63.3421,63.3421,63.2413,63.3033,31049.0
2016-10-11 11:25:00,81.61,81.65,81.38,81.41,64449.0,63.3033,63.3344,63.1249,63.1482,64449.0
2016-10-11 11:30:00,81.42,81.6,81.42,81.52,39372.0,63.156,63.2956,63.156,63.2335,39372.0
2016-10-11 11:35:00,81.52,81.53,81.45,81.45,20731.0,63.2335,63.2413,63.1792,63.1792,20731.0
2016-10-11 11:40:00,81.44,81.56,81.43,81.56,27557.0,63.1715,63.2646,63.1637,63.2646,27557.0
2016-10-11 11:45:00,81.56,81.56,81.43,81.5,24151.0,63.2646,63.2646,63.1637,63.218,24151.0
2016-10-11 11:50:00,81.5,81.52,81.39,81.49,35482.0,63.218,63.2335,63.1327,63.2103,35482.0
2016-10-11 11:55:00,81.5,81.62,81.5,81.6,15582.0,63.218,63.3111,63.218,63.2956,15582.0
2016-10-11 12:00:00,81.61,81.61,81.54,81.56,27863.0,63.3033,63.3033,63.2491,63.2646,27863.0
2016-10-11 12:05:00,81.55,81.55,81.46,81.51,27124.0,63.2568,63.2568,63.187,63.2258,27124.0
2016-10-11 12:10:00,81.5,81.51,81.45,81.48,38718.0,63.218,63.2258,63.1792,63.2025,38718.0
2016-10-11 12:15:00,81.48,81.49,81.39,81.45,39709.0,63.2025,63.2103,63.1327,63.1792,39709.0
2016-10-11 12:20:00,81.46,81.5,81.44,81.5,34705.0,63.187,63.218,63.1715,63.218,34705.0
2016-10-11 12:25:00,81.49,81.52,81.47,81.52,25816.0,63.2103,63.2335,63.1948,63.2335,25816.0
2016-10-11 12:30:00,81.52,81.56,81.5,81.54,37988.0,63.2335,63.2646,63.218,63.2491,37988.0
2016-10-11 12:35:00,81.54,81.57,81.46,81.55,27601.0,63.2491,63.2723,63.187,63.2568,27601.0
2016-10-11 12:40:00,81.55,81.62,81.54,81.6,21189.0,63.2568,63.3111,63.2491,63.2956,21189.0
2016-10-11 12:45:00,81.6,81.69,81.58,81.63,46298.0,63.2956,63.3654,63.2801,63.3189,46298.0
2016-10-11 12:50:00,81.62,81.62,81.53,81.59,29285.0,63.3111,63.3111,63.2413,63.2878,29285.0
2016-10-11 12:55:00,81.6,81.63,81.55,81.63,21963.0,63.2956,63.3189,63.2568,63.3189,21963.0
2016-10-11 13:00:00,81.62,81.62,81.5,81.54,19520.0,63.3111,63.3111,63.218,63.2491,19520.0
2016-10-11 13:05:00,81.54,81.54,81.42,81.45,16724.0,63.2491,63.2491,63.156,63.1792,16724.0
2016-10-11 13:10:00,81.45,81.45,81.33,81.35,25549.0,63.1792,63.1792,63.0862,63.1017,25549.0
2016-10-11 13:15:00,81.35,81.44,81.3,81.43,34643.0,63.1017,63.1715,63.0629,63.1637,34643.0
2016-10-11 13:20:00,81.43,81.48,81.42,81.47,20392.0,63.1637,63.2025,63.156,63.1948,20392.0
2016-10-11 13:25:00,81.47,81.52,81.46,81.51,20211.0,63.1948,63.2335,63.187,63.2258,20211.0
2016-10-11 13:30:00,81.51,81.61,81.45,81.61,78787.0,63.2258,63.3033,63.1792,63.3033,78787.0
2016-10-11 13:35:00,81.61,81.64,81.52,81.54,59823.0,63.3033,63.3266,63.2335,63.2491,59823.0
2016-10-11 13:40:00,81.54,81.58,81.51,81.52,19504.0,63.2491,63.2801,63.2258,63.2335,19504.0
2016-10-11 13:45:00,81.51,81.55,81.38,81.39,24013.0,63.2258,63.2568,63.1249,63.1327,24013.0
2016-10-11 13:50:00,81.39,81.44,81.36,81.4,23260.0,63.1327,63.1715,63.1094,63.1405,23260.0
2016-10-11 13:55:00,81.4,81.41,81.29,81.33,36777.0,63.1405,63.1482,63.0551,63.0862,36777.0
2016-10-11 14:00:00,81.33,81.34,81.28,81.29,29706.0,63.0862,63.0939,63.0474,63.0551,29706.0
2016-10-11 14:05:00,81.28,81.35,81.24,81.34,57720.0,63.0474,63.1017,63.0163,63.0939,57720.0
2016-10-11 14:10:00,81.35,81.41,81.32,81.39,64104.0,63.1017,63.1482,63.0784,63.1327,64104.0
2016-10-11 14:15:00,81.39,81.39,81.17,81.2,50581.0,63.1327,63.1327,62.962,62.9853,50581.0
2016-10-11 14:20:00,81.2,81.31,81.15,81.31,41808.0,62.9853,63.0706,62.9465,63.0706,41808.0
2016-10-11 14:25:00,81.3,81.41,81.26,81.38,38215.0,63.0629,63.1482,63.0319,63.1249,38215.0
2016-10-11 14:30:00,81.37,81.4,81.3,81.33,35456.0,63.1172,63.1405,63.0629,63.0862,35456.0
2016-10-11 14:35:00,81.33,81.37,81.31,81.36,31228.0,63.0862,63.1172,63.0706,63.1094,31228.0
2016-10-11 14:40:00,81.36,81.45,81.35,81.42,45869.0,63.1094,63.1792,63.1017,63.156,45869.0
2016-10-11 14:45:00,81.43,81.54,81.43,81.52,26682.0,63.1637,63.2491,63.1637,63.2335,26682.0
2016-10-11 14:50:00,81.51,81.52,81.4,81.43,43051.0,63.2258,63.2335,63.1405,63.1637,43051.0
2016-10-11 14:55:00,81.42,81.44,81.35,81.36,38840.0,63.156,63.1715,63.1017,63.1094,38840.0
2016-10-11 15:00:00,81.36,81.46,81.33,81.39,52560.0,63.1094,63.187,63.0862,63.1327,52560.0
2016-10-11 15:05:00,81.39,81.51,81.38,81.47,112868.0,63.1327,63.2258,63.1249,63.1948,112868.0
2016-10-11 15:10:00,81.46,81.49,81.38,81.41,34120.0,63.187,63.2103,63.1249,63.1482,34120.0
2016-10-11 15:15:00,81.4,81.51,81.38,81.51,63283.0,63.1405,63.2258,63.1249,63.2258,63283.0
2016-10-11 15:20:00,81.51,81.58,81.47,81.54,61561.0,63.2258,63.2801,63.1948,63.2491,61561.0
2016-10-11 15:25:00,81.53,81.55,81.44,81.51,62156.0,63.2413,63.2568,63.1715,63.2258,62156.0
2016-10-11 15:30:00,81.52,81.57,81.48,81.54,50874.0,63.2335,63.2723,63.2025,63.2491,50874.0
2016-10-11 15:35:00,81.54,81.59,81.49,81.57,66183.0,63.2491,63.2878,63.2103,63.2723,66183.0
2016-10-11 15:40:00,81.57,81.66,81.54,81.56,101932.0,63.2723,63.3421,63.2491,63.2646,101932.0
2016-10-11 15:45:00,81.56,81.72,81.53,81.68,119601.0,63.2646,63.3887,63.2413,63.3576,119601.0
2016-10-11 15:50:00,81.69,81.72,81.64,81.67,120438.0,63.3654,63.3887,63.3266,63.3499,120438.0
2016-10-11 15:55:00,81.66,81.73,81.58,81.69,245410.0,63.3421,63.3964,63.2801,63.3654,245410.0
2016-10-12 09:30:00,81.76,81.76,81.39,81.43,105142.0,63.4197,63.4197,63.1327,63.1637,105142.0
2016-10-12 09:35:00,81.43,81.7,81.35,81.62,53492.0,63.1637,63.3732,63.1017,63.3111,53492.0
2016-10-12 09:40:00,81.61,81.61,81.32,81.33,199270.0,63.3033,63.3033,63.0784,63.0862,199270.0
2016-10-12 09:45:00,81.29,81.31,81.06,81.09,62330.0,63.0551,63.0706,62.8767,62.9,62330.0
2016-10-12 09:50:00,81.08,81.35,81.03,81.28,48254.0,62.8922,63.1017,62.8535,63.0474,48254.0
2016-10-12 09:55:00,81.31,81.35,81.22,81.34,87355.0,63.0706,63.1017,63.0008,63.0939,87355.0
2016-10-12 10:00:00,81.34,81.54,81.3,81.52,58826.0,63.0939,63.2491,63.0629,63.2335,58826.0
2016-10-12 10:05:00,81.53,81.65,81.44,81.47,67531.0,63.2413,63.3344,63.1715,63.1948,67531.0
2016-10-12 10:10:00,81.49,81.56,81.41,81.49,40938.0,63.2103,63.2646,63.1482,63.2103,40938.0
2016-10-12 10:15:00,81.49,81.58,81.43,81.5,43839.0,63.2103,63.2801,63.1637,63.218,43839.0
2016-10-12 10:20:00,81.49,81.59,81.42,81.56,43285.0,63.2103,63.2878,63.156,63.2646,43285.0
2016-10-12 10:25:00,81.56,81.77,81.55,81.67,60739.0,63.2646,63.4275,63.2568,63.3499,60739.0
2016-10-12 10:30:00,81.67,81.74,81.63,81.66,41778.0,63.3499,63.4042,63.3189,63.3421,41778.0
2016-10-12 10:35:00,81.66,81.67,81.58,81.63,38309.0,63.3421,63.3499,63.2801,63.3189,38309.0
2016-10-12 10:40:00,81.62,81.62,81.45,81.49,35203.0,63.3111,63.3111,63.1792,63.2103,35203.0
2016-10-12 10:45:00,81.5,81.53,81.42,81.45,32081.0,63.218,63.2413,63.156,63.1792,32081.0
2016-10-12 10:50:00,81.46,81.47,81.35,81.36,34089.0,63.187,63.1948,63.1017,63.1094,34089.0
2016-10-12 10:55:00,81.36,81.48,81.36,81.39,30316.0,63.1094,63.2025,63.1094,63.1327,30316.0
2016-10-12 11:00:00,81.38,81.39,81.3,81.36,30226.0,63.1249,63.1327,63.0629,63.1094,30226.0
2016-10-12 11:05:00,81.36,81.47,81.34,81.45,36682.0,63.1094,63.1948,63.0939,63.1792,36682.0
2016-10-12 11:10:00,81.45,81.51,81.41,81.51,46903.0,63.1792,63.2258,63.1482,63.2258,46903.0
2016-10-12 11:15:00,81.51,81.51,81.4,81.41,23261.0,63.2258,63.2258,63.1405,63.1482,23261.0
2016-10-12 11:20:00,81.4,81.46,81.35,81.43,31528.0,63.1405,63.187,63.1017,63.1637,31528.0
2016-10-12 11:25:00,81.43,81.44,81.34,81.4,27021.0,63.1637,63.1715,63.0939,63.1405,27021.0
2016-10-12 11:30:00,81.4,81.5,81.39,81.41,27857.0,63.1405,63.218,63.1327,63.1482,27857.0
2016-10-12 11:35:00,81.42,81.47,81.39,81.42,36560.0,63.156,63.1948,63.1327,63.156,36560.0
2016-10-12 11:40:00,81.42,81.44,81.34,81.34,58781.0,63.156,63.1715,63.0939,63.0939,58781.0
2016-10-12 11:45:00,81.34,81.35,81.25,81.27,30798.0,63.0939,63.1017,63.0241,63.0396,30798.0
2016-10-12 11:50:00,81.27,81.29,81.18,81.19,37708.0,63.0396,63.0551,62.9698,62.9776,37708.0
2016-10-12 11:55:00,81.19,81.26,81.16,81.26,58839.0,62.9776,63.0319,62.9543,63.0319,58839.0
2016-10-12 12:00:00,81.27,81.38,81.27,81.37,31003.0,63.0396,63.1249,63.0396,63.1172,31003.0
2016-10-12 12:05:00,81.37,81.42,81.34,81.39,23926.0,63.1172,63.156,63.0939,63.1327,23926.0
2016-10-12 12:10:00,81.4,81.48,81.4,81.4,31092.0,63.1405,63.2025,63.1405,63.1405,31092.0
2016-10-12 12:15:00,81.41,81.48,81.4,81.46,46025.0,63.1482,63.2025,63.1405,63.187,46025.0
2016-10-12 12:20:00,81.47,81.56,81.47,81.56,22565.0,63.1948,63.2646,63.1948,63.2646,22565.0
2016-10-12 12:25:00,81.57,81.62,81.56,81.59,31113.0,63.2723,63.3111,63.2646,63.2878,31113.0
2016-10-12 12:30:00,81.59,81.72,81.59,81.71,33945.0,63.2878,63.3887,63.2878,63.3809,33945.0
2016-10-12 12:35:00,81.72,81.79,81.7,81.73,21358.0,63.3887,63.443,63.3732,63.3964,21358.0
2016-10-12 12:40:00,81.75,81.77,81.72,81.75,27719.0,63.4119,63.4275,63.3887,63.4119,27719.0
2016-10-12 12:45:00,81.74,81.76,81.65,81.65,22607.0,63.4042,63.4197,63.3344,63.3344,22607.0
2016-10-12 12:50:00,81.64,81.65,81.58,81.64,21793.0,63.3266,63.3344,63.2801,63.3266,21793.0
2016-10-12 12:55:00,81.63,81.63,81.54,81.56,17787.0,63.3189,63.3189,63.2491,63.2646,17787.0
2016-10-12 13:00:00,81.58,81.58,81.47,81.47,26872.0,63.2801,63.2801,63.1948,63.1948,26872.0
2016-10-12 13:05:00,81.48,81.55,81.45,81.55,29308.0,63.2025,63.2568,63.1792,63.2568,29308.0
2016-10-12 13:10:00,81.56,81.59,81.47,81.57,29531.0,63.2646,63.2878,63.1948,63.2723,29531.0
2016-10-12 13:15:00,81.57,81.6,81.52,81.54,24555.0,63.2723,63.2956,63.2335,63.2491,24555.0
2016-10-12 13:20:00,81.54,81.58,81.53,81.58,22768.0,63.2491,63.2801,63.2413,63.2801,22768.0
2016-10-12 13:25:00,81.58,81.63,81.54,81.63,22593.0,63.2801,63.3189,63.2491,63.3189,22593.0
2016-10-12 13:30:00,81.64,81.64,81.6,81.64,14534.0,63.3266,63.3266,63.2956,63.3266,14534.0
2016-10-12 13:35:00,81.64,81.64,81.51,81.52,23854.0,63.3266,63.3266,63.2258,63.2335,23854.0
2016-10-12 13:40:00,81.51,81.54,81.43,81.46,20664.0,63.2258,63.2491,63.1637,63.187,20664.0
2016-10-12 13:45:00,81.45,81.53,81.43,81.53,19525.0,63.1792,63.2413,63.1637,63.2413,19525.0
2016-10-12 13:50:00,81.53,81.59,81.51,81.57,15863.0,63.2413,63.2878,63.2258,63.2723,15863.0
2016-10-12 13:55:00,81.57,81.66,81.54,81.65,22842.0,63.2723,63.3421,63.2491,63.3344,22842.0
2016-10-12 14:00:00,81.65,81.74,81.47,81.51,42541.0,63.3344,63.4042,63.1948,63.2258,42541.0
2016-10-12 14:05:00,81.51,81.59,81.44,81.55,33586.0,63.2258,63.2878,63.1715,63.2568,33586.0
2016-10-12 14:10:00,81.57,81.66,81.56,81.64,37051.0,63.2723,63.3421,63.2646,63.3266,37051.0
2016-10-12 14:15:00,81.65,81.69,81.58,81.59,23477.0,63.3344,63.3654,63.2801,63.2878,23477.0
2016-10-12 14:20:00,81.58,81.62,81.52,81.55,31361.0,63.2801,63.3111,63.2335,63.2568,31361.0
2016-10-12 14:25:00,81.55,81.59,81.35,81.42,69528.0,63.2568,63.2878,63.1017,63.156,69528.0
2016-10-12 14:30:00,81.41,81.53,81.4,81.51,41405.0,63.1482,63.2413,63.1405,63.2258,41405.0
2016-10-12 14:35:00,81.5,81.54,81.47,81.52,23087.0,63.218,63.2491,63.1948,63.2335,23087.0
2016-10-12 14:40:00,81.52,81.53,81.42,81.44,23364.0,63.2335,63.2413,63.156,63.1715,23364.0
2016-10-12 14:45:00,81.44,81.44,81.35,81.38,39523.0,63.1715,63.1715,63.1017,63.1249,39523.0
2016-10-12 14:50:00,81.39,81.47,81.37,81.44,34316.0,63.1327,63.1948,63.1172,63.1715,34316.0
2016-10-12 14:55:00,81.44,81.45,81.35,81.35,35828.0,63.1715,63.1792,63.1017,63.1017,35828.0
2016-10-12 15:00:00,81.35,81.37,81.29,81.34,44275.0,63.1017,63.1172,63.0551,63.0939,44275.0
2016-10-12 15:05:00,81.33,81.42,81.31,81.36,51024.0,63.0862,63.156,63.0706,63.1094,51024.0
2016-10-12 15:10:00,81.36,81.43,81.36,81.39,37747.0,63.1094,63.1637,63.1094,63.1327,37747.0
2016-10-12 15:15:00,81.38,81.4,81.33,81.37,45318.0,63.1249,63.1405,63.0862,63.1172,45318.0
2016-10-12 15:20:00,81.37,81.41,81.29,81.29,49149.0,63.1172,63.1482,63.0551,63.0551,49149.0
2016-10-12 15:25:00,81.29,81.32,81.25,81.27,50379.0,63.0551,63.0784,63.0241,63.0396,50379.0
2016-10-12 15:30:00,81.26,81.28,81.18,81.18,83865.0,63.0319,63.0474,62.9698,62.9698,83865.0
2016-10-12 15:35:00,81.18,81.36,81.17,81.34,66589.0,62.9698,63.1094,62.962,63.0939,66589.0
2016-10-12 15:40:00,81.34,81.43,81.33,81.35,63726.0,63.0939,63.1637,63.0862,63.1017,63726.0
2016-10-12 15:45:00,81.35,81.44,81.35,81.41,86539.0,63.1017,63.1715,63.1017,63.1482,86539.0
2016-10-12 15:50:00,81.41,81.44,81.39,81.42,87676.0,63.1482,63.1715,63.1327,63.156,87676.0
2016-10-12 15:55:00,81.41,81.48,81.39,81.43,189366.0,63.1482,63.2025,63.1327,63.1637,189366.0
2016-10-13 09:30:00,81.02,81.21,80.67,80.92,165955.0,62.8457,62.9931,62.5742,62.7681,165955.0
2016-10-13 09:35:00,80.9,81.03,80.82,80.97,63151.0,62.7526,62.8535,62.6906,62.8069,63151.0
2016-10-13 09:40:00,80.96,81.01,80.85,80.88,75400.0,62.7992,62.8379,62.7138,62.7371,75400.0
2016-10-13 09:45:00,80.89,81.15,80.88,81.11,85507.0,62.7449,62.9465,62.7371,62.9155,85507.0
2016-10-13 09:50:00,81.11,81.19,81.0,81.02,82542.0,62.9155,62.9776,62.8302,62.8457,82542.0
2016-10-13 09:55:00,81.02,81.07,80.91,81.07,90803.0,62.8457,62.8845,62.7604,62.8845,90803.0
2016-10-13 10:00:00,81.08,81.1,80.87,80.94,55148.0,62.8922,62.9078,62.7293,62.7836,55148.0
2016-10-13 10:05:00,80.93,81.08,80.85,81.07,102813.0,62.7759,62.8922,62.7138,62.8845,102813.0
2016-10-13 10:10:00,81.07,81.42,81.06,81.4,79832.0,62.8845,63.156,62.8767,63.1405,79832.0
2016-10-13 10:15:00,81.39,81.41,81.2,81.29,68849.0,63.1327,63.1482,62.9853,63.0551,68849.0
2016-10-13 10:20:00,81.27,81.3,81.12,81.17,53212.0,63.0396,63.0629,62.9233,62.962,53212.0
2016-10-13 10:25:00,81.17,81.25,81.06,81.06,38656.0,62.962,63.0241,62.8767,62.8767,38656.0
2016-10-13 10:30:00,81.09,81.24,80.99,81.18,86614.0,62.9,63.0163,62.8224,62.9698,86614.0
2016-10-13 10:35:00,81.18,81.41,81.17,81.4,34977.0,62.9698,63.1482,62.962,63.1405,34977.0
2016-10-13 10:40:00,81.4,81.42,81.22,81.22,38704.0,63.1405,63.156,63.0008,63.0008,38704.0
2016-10-13 10:45:00,81.22,81.22,81.0,81.04,40105.0,63.0008,63.0008,62.8302,62.8612,40105.0
2016-10-13 10:50:00,81.05,81.26,81.04,81.21,38056.0,62.869,63.0319,62.8612,62.9931,38056.0
2016-10-13 10:55:00,81.21,81.31,81.12,81.31,25817.0,62.9931,63.0706,62.9233,63.0706,25817.0
2016-10-13 11:00:00,81.31,81.33,80.75,80.79,76101.0,63.0706,63.0862,62.6363,62.6673,76101.0
2016-10-13 11:05:00,80.77,80.87,80.62,80.86,48479.0,62.6518,62.7293,62.5354,62.7216,48479.0
2016-10-13 11:10:00,80.86,81.0,80.85,80.99,34115.0,62.7216,62.8302,62.7138,62.8224,34115.0
2016-10-13 11:15:00,81.0,81.26,80.99,81.12,62420.0,62.8302,63.0319,62.8224,62.9233,62420.0
2016-10-13 11:20:00,81.13,81.25,81.08,81.23,48051.0,62.931,63.0241,62.8922,63.0086,48051.0
2016-10-13 11:25:00,81.23,81.37,81.11,81.37,55646.0,63.0086,63.1172,62.9155,63.1172,55646.0
2016-10-13 11:30:00,81.37,81.57,81.34,81.56,38079.0,63.1172,63.2723,63.0939,63.2646,38079.0
2016-10-13 11:35:00,81.54,81.56,81.48,81.54,28273.0,63.2491,63.2646,63.2025,63.2491,28273.0
2016-10-13 11:40:00,81.55,81.61,81.46,81.5,38297.0,63.2568,63.3033,63.187,63.218,38297.0
2016-10-13 11:45:00,81.51,81.55,81.39,81.39,43656.0,63.2258,63.2568,63.1327,63.1327,43656.0
2016-10-13 11:50:00,81.37,81.47,81.31,81.34,39751.0,63.1172,63.1948,63.0706,63.0939,39751.0
2016-10-13 11:55:00,81.33,81.33,81.15,81.17,76746.0,63.0862,63.0862,62.9465,62.962,76746.0
2016-10-13 12:00:00,81.16,81.18,81.02,81.03,66936.0,62.9543,62.9698,62.8457,62.8535,66936.0
2016-10-13 12:05:00,81.04,81.31,81.04,81.29,24271.0,62.8612,63.0706,62.8612,63.0551,24271.0
2016-10-13 12:10:00,81.29,81.32,81.22,81.29,22541.0,63.0551,63.0784,63.0008,63.0551,22541.0
2016-10-13 12:15:00,81.3,81.43,81.28,81.43,17434.0,63.0629,63.1637,63.0474,63.1637,17434.0
2016-10-13 12:20:00,81.43,81.46,81.35,81.42,23475.0,63.1637,63.187,63.1017,63.156,23475.0
2016-10-13 12:25:00,81.42,81.43,81.35,81.4,17890.0,63.156,63.1637,63.1017,63.1405,17890.0
2016-10-13 12:30:00,81.4,81.47,81.39,81.45,23274.0,63.1405,63.1948,63.1327,63.1792,23274.0
2016-10-13 12:35:00,81.45,81.62,81.44,81.6,21231.0,63.1792,63.3111,63.1715,63.2956,21231.0
2016-10-13 12:40:00,81.6,81.65,81.54,81.56,15928.0,63.2956,63.3344,63.2491,63.2646,15928.0
2016-10-13 12:45:00,81.56,81.68,81.56,81.66,20378.0,63.2646,63.3576,63.2646,63.3421,20378.0
2016-10-13 12:50:00,81.67,81.67,81.53,81.53,27597.0,63.3499,63.3499,63.2413,63.2413,27597.0
2016-10-13 12:55:00,81.54,81.63,81.52,81.59,16327.0,63.2491,63.3189,63.2335,63.2878,16327.0
2016-10-13 13:00:00,81.59,81.62,81.51,81.58,16890.0,63.2878,63.3111,63.2258,63.2801,16890.0
2016-10-13 13:05:00,81.58,81.58,81.46,81.49,34821.0,63.2801,63.2801,63.187,63.2103,34821.0
2016-10-13 13:10:00,81.49,81.51,81.41,81.42,50431.0,63.2103,63.2258,63.1482,63.156,50431.0
2016-10-13 13:15:00,81.43,81.52,81.43,81.51,41146.0,63.1637,63.2335,63.1637,63.2258,41146.0
2016-10-13 13:20:00,81.51,81.53,81.43,81.45,30788.0,63.2258,63.2413,63.1637,63.1792,30788.0
2016-10-13 13:25:00,81.45,81.6,81.43,81.57,34838.0,63.1792,63.2956,63.1637,63.2723,34838.0
2016-10-13 13:30:00,81.58,81.64,81.54,81.64,35023.0,63.2801,63.3266,63.2491,63.3266,35023.0
2016-10-13 13:35:00,81.64,81.73,81.64,81.72,30671.0,63.3266,63.3964,63.3266,63.3887,30671.0
2016-10-13 13:40:00,81.72,81.72,81.62,81.62,24628.0,63.3887,63.3887,63.3111,63.3111,24628.0
2016-10-13 13:45:00,81.63,81.66,81.59,81.63,31058.0,63.3189,63.3421,63.2878,63.3189,31058.0
2016-10-13 13:50:00,81.63,81.81,81.63,81.81,24963.0,63.3189,63.4585,63.3189,63.4585,24963.0
2016-10-13 13:55:00,81.82,81.92,81.8,81.9,57585.0,63.4662,63.5438,63.4507,63.5283,57585.0
2016-10-13 14:00:00,81.89,81.89,81.73,81.79,42180.0,63.5205,63.5205,63.3964,63.443,42180.0
2016-10-13 14:05:00,81.8,81.83,81.7,81.7,27575.0,63.4507,63.474,63.3732,63.3732,27575.0
2016-10-13 14:10:00,81.71,81.72,81.62,81.7,27173.0,63.3809,63.3887,63.3111,63.3732,27173.0
2016-10-13 14:15:00,81.7,81.7,81.62,81.67,22740.0,63.3732,63.3732,63.3111,63.3499,22740.0
2016-10-13 14:20:00,81.68,81.75,81.67,81.75,24733.0,63.3576,63.4119,63.3499,63.4119,24733.0
2016-10-13 14:25:00,81.76,81.78,81.59,81.62,38389.0,63.4197,63.4352,63.2878,63.3111,38389.0
2016-10-13 14:30:00,81.62,81.78,81.62,81.76,14091.0,63.3111,63.4352,63.3111,63.4197,14091.0
2016-10-13 14:35:00,81.76,81.77,81.67,81.73,21049.0,63.4197,63.4275,63.3499,63.3964,21049.0
2016-10-13 14:40:00,81.73,81.73,81.62,81.67,24091.0,63.3964,63.3964,63.3111,63.3499,24091.0
2016-10-13 14:45:00,81.69,81.75,81.67,81.75,25961.0,63.3654,63.4119,63.3499,63.4119,25961.0
2016-10-13 14:50:00,81.75,81.83,81.66,81.82,28334.0,63.4119,63.474,63.3421,63.4662,28334.0
2016-10-13 14:55:00,81.82,81.9,81.79,81.83,36350.0,63.4662,63.5283,63.443,63.474,36350.0
2016-10-13 15:00:00,81.83,81.85,81.76,81.83,27826.0,63.474,63.4895,63.4197,63.474,27826.0
2016-10-13 15:05:00,81.84,81.85,81.76,81.8,36868.0,63.4818,63.4895,63.4197,63.4507,36868.0
2016-10-13 15:10:00,81.8,81.83,81.77,81.81,30166.0,63.4507,63.474,63.4275,63.4585,30166.0
2016-10-13 15:15:00,81.81,81.81,81.73,81.73,28802.0,63.4585,63.4585,63.3964,63.3964,28802.0
2016-10-13 15:20:00,81.73,81.74,81.67,81.73,40918.0,63.3964,63.4042,63.3499,63.3964,40918.0
2016-10-13 15:25:00,81.74,81.74,81.65,81.65,40353.0,63.4042,63.4042,63.3344,63.3344,40353.0
2016-10-13 15:30:00,81.66,81.67,81.57,81.64,77129.0,63.3421,63.3499,63.2723,63.3266,77129.0
2016-10-13 15:35:00,81.64,81.67,81.61,81.64,55505.0,63.3266,63.3499,63.3033,63.3266,55505.0
2016-10-13 15:40:00,81.65,81.66,81.57,81.57,45109.0,63.3344,63.3421,63.2723,63.2723,45109.0
2016-10-13 15:45:00,81.57,81.57,81.48,81.49,57301.0,63.2723,63.2723,63.2025,63.2103,57301.0
2016-10-13 15:50:00,81.49,81.54,81.47,81.51,67969.0,63.2103,63.2491,63.1948,63.2258,67969.0
2016-10-13 15:55:00,81.51,81.56,81.43,81.54,240692.0,63.2258,63.2646,63.1637,63.2491,240692.0
2016-10-14 09:30:00,81.97,82.12,81.92,81.92,119327.0,63.5826,63.6989,63.5438,63.5438,119327.0
2016-10-14 09:35:00,81.95,81.96,81.79,81.84,53968.0,63.5671,63.5748,63.443,63.4818,53968.0
2016-10-14 09:40:00,81.85,82.17,81.85,82.14,52273.0,63.4895,63.7377,63.4895,63.7145,52273.0
2016-10-14 09:45:00,82.17,82.3,82.13,82.25,46773.0,63.7377,63.8386,63.7067,63.7998,46773.0
2016-10-14 09:50:00,82.26,82.29,82.08,82.24,97569.0,63.8075,63.8308,63.6679,63.792,97569.0
2016-10-14 09:55:00,82.24,82.36,82.22,82.22,56249.0,63.792,63.8851,63.7765,63.7765,56249.0
2016-10-14 10:00:00,82.22,82.27,82.04,82.17,46680.0,63.7765,63.8153,63.6369,63.7377,46680.0
2016-10-14 10:05:00,82.17,82.19,82.05,82.13,55941.0,63.7377,63.7532,63.6446,63.7067,55941.0
2016-10-14 10:10:00,82.12,82.24,82.09,82.13,41622.0,63.6989,63.792,63.6757,63.7067,41622.0
2016-10-14 10:15:00,82.13,82.29,82.12,82.23,42699.0,63.7067,63.8308,63.6989,63.7843,42699.0
2016-10-14 10:20:00,82.23,82.29,82.14,82.22,46600.0,63.7843,63.8308,63.7145,63.7765,46600.0
2016-10-14 10:25:00,82.23,82.25,82.01,82.06,74442.0,63.7843,63.7998,63.6136,63.6524,74442.0
2016-10-14 10:30:00,82.09,82.16,82.05,82.14,23878.0,63.6757,63.73,63.6446,63.7145,23878.0
2016-10-14 10:35:00,82.14,82.14,82.01,82.01,27937.0,63.7145,63.7145,63.6136,63.6136,27937.0
2016-10-14 10:40:00,82.02,82.05,81.96,82.03,35389.0,63.6214,63.6446,63.5748,63.6291,35389.0
2016-10-14 10:45:00,82.03,82.07,81.91,81.92,56580.0,63.6291,63.6602,63.5361,63.5438,56580.0
2016-10-14 10:50:00,81.92,81.94,81.82,81.89,59531.0,63.5438,63.5593,63.4662,63.5205,59531.0
2016-10-14 10:55:00,81.9,81.92,81.81,81.84,40459.0,63.5283,63.5438,63.4585,63.4818,40459.0
2016-10-14 11:00:00,81.84,81.84,81.57,81.63,83046.0,63.4818,63.4818,63.2723,63.3189,83046.0
2016-10-14 11:05:00,81.62,81.76,81.52,81.72,110603.0,63.3111,63.4197,63.2335,63.3887,110603.0
2016-10-14 11:10:00,81.72,81.72,81.51,81.58,29038.0,63.3887,63.3887,63.2258,63.2801,29038.0
2016-10-14 11:15:00,81.56,81.61,81.51,81.61,48631.0,63.2646,63.3033,63.2258,63.3033,48631.0
2016-10-14 11:20:00,81.6,81.65,81.53,81.63,115946.0,63.2956,63.3344,63.2413,63.3189,115946.0
2016-10-14 11:25:00,81.63,81.68,81.46,81.52,71508.0,63.3189,63.3576,63.187,63.2335,71508.0
2016-10-14 11:30:00,81.51,81.54,81.44,81.48,88065.0,63.2258,63.2491,63.1715,63.2025,88065.0
2016-10-14 11:35:00,81.48,81.67,81.48,81.66,44605.0,63.2025,63.3499,63.2025,63.3421,44605.0
2016-10-14 11:40:00,81.67,81.67,81.59,81.6,24811.0,63.3499,63.3499,63.2878,63.2956,24811.0
2016-10-14 11:45:00,81.61,81.62,81.48,81.52,29674.0,63.3033,63.3111,63.2025,63.2335,29674.0
2016-10-14 11:50:00,81.52,81.59,81.52,81.57,18032.0,63.2335,63.2878,63.2335,63.2723,18032.0
2016-10-14 11:55:00,81.58,81.64,81.51,81.59,26904.0,63.2801,63.3266,63.2258,63.2878,26904.0
2016-10-14 12:00:00,81.59,81.66,81.57,81.62,21072.0,63.2878,63.3421,63.2723,63.3111,21072.0
2016-10-14 12:05:00,81.62,81.62,81.48,81.5,25160.0,63.3111,63.3111,63.2025,63.218,25160.0
2016-10-14 12:10:00,81.49,81.5,81.43,81.48,35621.0,63.2103,63.218,63.1637,63.2025,35621.0
2016-10-14 12:15:00,81.49,81.49,81.31,81.36,46238.0,63.2103,63.2103,63.0706,63.1094,46238.0
2016-10-14 12:20:00,81.37,81.44,81.36,81.39,20652.0,63.1172,63.1715,63.1094,63.1327,20652.0
2016-10-14 12:25:00,81.4,81.48,81.38,81.47,26145.0,63.1405,63.2025,63.1249,63.1948,26145.0
2016-10-14 12:30:00,81.46,81.53,81.45,81.48,17854.0,63.187,63.2413,63.1792,63.2025,17854.0
2016-10-14 12:35:00,81.48,81.57,81.48,81.52,15245.0,63.2025,63.2723,63.2025,63.2335,15245.0
2016-10-14 12:40:00,81.52,81.54,81.48,81.49,11244.0,63.2335,63.2491,63.2025,63.2103,11244.0
2016-10-14 12:45:00,81.48,81.51,81.47,81.51,26635.0,63.2025,63.2258,63.1948,63.2258,26635.0
2016-10-14 12:50:00,81.51,81.53,81.47,81.52,14484.0,63.2258,63.2413,63.1948,63.2335,14484.0
2016-10-14 12:55:00,81.52,81.53,81.48,81.48,16268.0,63.2335,63.2413,63.2025,63.2025,16268.0
2016-10-14 13:00:00,81.49,81.53,81.47,81.49,15618.0,63.2103,63.2413,63.1948,63.2103,15618.0
2016-10-14 13:05:00,81.49,81.61,81.47,81.58,21048.0,63.2103,63.3033,63.1948,63.2801,21048.0
2016-10-14 13:10:00,81.57,81.58,81.52,81.55,17262.0,63.2723,63.2801,63.2335,63.2568,17262.0
2016-10-14 13:15:00,81.55,81.57,81.5,81.54,14165.0,63.2568,63.2723,63.218,63.2491,14165.0
2016-10-14 13:20:00,81.54,81.62,81.53,81.54,20941.0,63.2491,63.3111,63.2413,63.2491,20941.0
2016-10-14 13:25:00,81.54,81.58,81.54,81.56,33524.0,63.2491,63.2801,63.2491,63.2646,33524.0
2016-10-14 13:30:00,81.55,81.72,81.5,81.67,39052.0,63.2568,63.3887,63.218,63.3499,39052.0
2016-10-14 13:35:00,81.67,81.68,81.58,81.6,21285.0,63.3499,63.3576,63.2801,63.2956,21285.0
2016-10-14 13:40:00,81.6,81.6,81.52,81.54,25108.0,63.2956,63.2956,63.2335,63.2491,25108.0
2016-10-14 13:45:00,81.55,81.61,81.48,81.54,30591.0,63.2568,63.3033,63.2025,63.2491,30591.0
2016-10-14 13:50:00,81.5,81.51,81.36,81.4,23288.0,63.218,63.2258,63.1094,63.1405,23288.0
2016-10-14 13:55:00,81.41,81.48,81.41,81.41,16630.0,63.1482,63.2025,63.1482,63.1482,16630.0
2016-10-14 14:00:00,81.41,81.47,81.34,81.44,45550.0,63.1482,63.1948,63.0939,63.1715,45550.0
2016-10-14 14:05:00,81.43,81.52,81.39,81.5,64239.0,63.1637,63.2335,63.1327,63.218,64239.0
2016-10-14 14:10:00,81.48,81.54,81.4,81.49,49471.0,63.2025,63.2491,63.1405,63.2103,49471.0
2016-10-14 14:15:00,81.5,81.57,81.49,81.55,18640.0,63.218,63.2723,63.2103,63.2568,18640.0
2016-10-14 14:20:00,81.54,81.66,81.54,81.61,31540.0,63.2491,63.3421,63.2491,63.3033,31540.0
2016-10-14 14:25:00,81.6,81.69,81.54,81.65,40002.0,63.2956,63.3654,63.2491,63.3344,40002.0
2016-10-14 14:30:00,81.65,81.68,81.58,81.6,22937.0,63.3344,63.3576,63.2801,63.2956,22937.0
2016-10-14 14:35:00,81.59,81.63,81.55,81.57,27741.0,63.2878,63.3189,63.2568,63.2723,27741.0
2016-10-14 14:40:00,81.57,81.58,81.5,81.52,36180.0,63.2723,63.2801,63.218,63.2335,36180.0
2016-10-14 14:45:00,81.51,81.56,81.46,81.49,17914.0,63.2258,63.2646,63.187,63.2103,17914.0
2016-10-14 14:50:00,81.48,81.5,81.41,81.43,30378.0,63.2025,63.218,63.1482,63.1637,30378.0
2016-10-14 14:55:00,81.43,81.47,81.37,81.44,40848.0,63.1637,63.1948,63.1172,63.1715,40848.0
2016-10-14 15:00:00,81.44,81.49,81.36,81.39,39135.0,63.1715,63.2103,63.1094,63.1327,39135.0
2016-10-14 15:05:00,81.4,81.47,81.39,81.39,68087.0,63.1405,63.1948,63.1327,63.1327,68087.0
2016-10-14 15:10:00,81.39,81.42,81.37,81.4,35864.0,63.1327,63.156,63.1172,63.1405,35864.0
2016-10-14 15:15:00,81.41,81.44,81.36,81.37,39563.0,63.1482,63.1715,63.1094,63.1172,39563.0
2016-10-14 15:20:00,81.37,81.39,81.33,81.38,43889.0,63.1172,63.1327,63.0862,63.1249,43889.0
2016-10-14 15:25:00,81.38,81.41,81.37,81.38,33529.0,63.1249,63.1482,63.1172,63.1249,33529.0
2016-10-14 15:30:00,81.38,81.48,81.37,81.47,57432.0,63.1249,63.2025,63.1172,63.1948,57432.0
2016-10-14 15:35:00,81.47,81.59,81.43,81.58,51722.0,63.1948,63.2878,63.1637,63.2801,51722.0
2016-10-14 15:40:00,81.59,81.62,81.52,81.53,51064.0,63.2878,63.3111,63.2335,63.2413,51064.0
2016-10-14 15:45:00,81.52,81.59,81.48,81.51,91610.0,63.2335,63.2878,63.2025,63.2258,91610.0
2016-10-14 15:50:00,81.5,81.56,81.48,81.51,75328.0,63.218,63.2646,63.2025,63.2258,75328.0
2016-10-14 15:55:00,81.51,81.53,81.33,81.34,197675.0,63.2258,63.2413,63.0862,63.0939,197675.0
2016-10-17 09:30:00,81.32,81.76,81.05,81.53,124066.0,63.0784,63.4197,62.869,63.2413,124066.0
2016-10-17 09:35:00,81.51,81.58,81.1,81.23,137534.0,63.2258,63.2801,62.9078,63.0086,137534.0
2016-10-17 09:40:00,81.25,81.36,81.09,81.17,72151.0,63.0241,63.1094,62.9,62.962,72151.0
2016-10-17 09:45:00,81.18,81.18,80.83,80.92,129118.0,62.9698,62.9698,62.6983,62.7681,129118.0
2016-10-17 09:50:00,80.92,80.95,80.82,80.83,63974.0,62.7681,62.7914,62.6906,62.6983,63974.0
2016-10-17 09:55:00,80.82,80.87,80.69,80.74,62080.0,62.6906,62.7293,62.5897,62.6285,62080.0
2016-10-17 10:00:00,80.75,81.03,80.75,80.94,97794.0,62.6363,62.8535,62.6363,62.7836,97794.0
2016-10-17 10:05:00,80.94,80.95,80.76,80.91,48755.0,62.7836,62.7914,62.644,62.7604,48755.0
2016-10-17 10:10:00,80.93,81.16,80.93,81.16,37215.0,62.7759,62.9543,62.7759,62.9543,37215.0
2016-10-17 10:15:00,81.15,81.24,81.14,81.24,56245.0,62.9465,63.0163,62.9388,63.0163,56245.0
2016-10-17 10:20:00,81.24,81.42,81.15,81.38,69366.0,63.0163,63.156,62.9465,63.1249,69366.0
2016-10-17 10:25:00,81.37,81.41,81.26,81.31,41363.0,63.1172,63.1482,63.0319,63.0706,41363.0
2016-10-17 10:30:00,81.31,81.42,81.31,81.36,45104.0,63.0706,63.156,63.0706,63.1094,45104.0
2016-10-17 10:35:00,81.36,81.57,81.34,81.55,60014.0,63.1094,63.2723,63.0939,63.2568,60014.0
2016-10-17 10:40:00,81.55,81.55,81.4,81.48,24624.0,63.2568,63.2568,63.1405,63.2025,24624.0
2016-10-17 10:45:00,81.48,81.48,81.33,81.37,55909.0,63.2025,63.2025,63.0862,63.1172,55909.0
2016-10-17 10:50:00,81.36,81.38,81.19,81.22,23079.0,63.1094,63.1249,62.9776,63.0008,23079.0
2016-10-17 10:55:00,81.21,81.22,81.1,81.1,16741.0,62.9931,63.0008,62.9078,62.9078,16741.0
2016-10-17 11:00:00,81.1,81.15,81.05,81.13,44815.0,62.9078,62.9465,62.869,62.931,44815.0
2016-10-17 11:05:00,81.13,81.16,80.9,81.02,103022.0,62.931,62.9543,62.7526,62.8457,103022.0
2016-10-17 11:10:00,81.02,81.22,81.0,81.12,32201.0,62.8457,63.0008,62.8302,62.9233,32201.0
2016-10-17 11:15:00,81.11,81.23,81.07,81.2,30321.0,62.9155,63.0086,62.8845,62.9853,30321.0
2016-10-17 11:20:00,81.2,81.2,81.06,81.12,45075.0,62.9853,62.9853,62.8767,62.9233,45075.0
2016-10-17 11:25:00,81.1,81.1,80.98,81.01,33675.0,62.9078,62.9078,62.8147,62.8379,33675.0
2016-10-17 11:30:00,81.01,81.12,81.0,81.07,21764.0,62.8379,62.9233,62.8302,62.8845,21764.0
2016-10-17 11:35:00,81.08,81.2,81.02,81.18,27931.0,62.8922,62.9853,62.8457,62.9698,27931.0
2016-10-17 11:40:00,81.18,81.28,81.16,81.28,37622.0,62.9698,63.0474,62.9543,63.0474,37622.0
2016-10-17 11:45:00,81.28,81.28,81.12,81.15,39327.0,63.0474,63.0474,62.9233,62.9465,39327.0
2016-10-17 11:50:00,81.15,81.19,81.12,81.18,22058.0,62.9465,62.9776,62.9233,62.9698,22058.0
2016-10-17 11:55:00,81.18,81.18,81.02,81.04,31735.0,62.9698,62.9698,62.8457,62.8612,31735.0
2016-10-17 12:00:00,81.05,81.06,81.0,81.01,18304.0,62.869,62.8767,62.8302,62.8379,18304.0
2016-10-17 12:05:00,81.01,81.05,80.94,80.95,31411.0,62.8379,62.869,62.7836,62.7914,31411.0
2016-10-17 12:10:00,80.95,80.98,80.88,80.97,21597.0,62.7914,62.8147,62.7371,62.8069,21597.0
2016-10-17 12:15:00,80.95,81.07,80.95,81.04,27984.0,62.7914,62.8845,62.7914,62.8612,27984.0
2016-10-17 12:20:00,81.05,81.09,80.96,80.98,17997.0,62.869,62.9,62.7992,62.8147,17997.0
2016-10-17 12:25:00,80.98,81.01,80.92,80.94,30474.0,62.8147,62.8379,62.7681,62.7836,30474.0
2016-10-17 12:30:00,80.93,81.02,80.91,81.01,13631.0,62.7759,62.8457,62.7604,62.8379,13631.0
2016-10-17 12:35:00,81.02,81.04,80.97,80.99,11540.0,62.8457,62.8612,62.8069,62.8224,11540.0
2016-10-17 12:40:00,80.98,80.99,80.9,80.93,16097.0,62.8147,62.8224,62.7526,62.7759,16097.0
2016-10-17 12:45:00,80.92,80.94,80.88,80.93,38442.0,62.7681,62.7836,62.7371,62.7759,38442.0
2016-10-17 12:50:00,80.92,81.01,80.92,80.96,16284.0,62.7681,62.8379,62.7681,62.7992,16284.0
2016-10-17 12:55:00,80.96,81.04,80.93,81.0,18278.0,62.7992,62.8612,62.7759,62.8302,18278.0
2016-10-17 13:00:00,81.0,81.09,80.94,80.96,24535.0,62.8302,62.9,62.7836,62.7992,24535.0
2016-10-17 13:05:00,80.96,80.97,80.9,80.91,15599.0,62.7992,62.8069,62.7526,62.7604,15599.0
2016-10-17 13:10:00,80.92,80.96,80.89,80.92,17730.0,62.7681,62.7992,62.7449,62.7681,17730.0
2016-10-17 13:15:00,80.92,80.93,80.81,80.85,27137.0,62.7681,62.7759,62.6828,62.7138,27137.0
2016-10-17 13:20:00,80.85,80.86,80.79,80.82,24539.0,62.7138,62.7216,62.6673,62.6906,24539.0
2016-10-17 13:25:00,80.82,80.84,80.77,80.79,29265.0,62.6906,62.7061,62.6518,62.6673,29265.0
2016-10-17 13:30:00,80.79,80.82,80.75,80.79,20348.0,62.6673,62.6906,62.6363,62.6673,20348.0
2016-10-17 13:35:00,80.79,80.89,80.78,80.87,16620.0,62.6673,62.7449,62.6595,62.7293,16620.0
2016-10-17 13:40:00,80.88,80.89,80.85,80.86,16488.0,62.7371,62.7449,62.7138,62.7216,16488.0
2016-10-17 13:45:00,80.84,80.84,80.76,80.77,12550.0,62.7061,62.7061,62.644,62.6518,12550.0
2016-10-17 13:50:00,80.76,80.79,80.71,80.73,54744.0,62.644,62.6673,62.6052,62.6207,54744.0
2016-10-17 13:55:00,80.73,80.75,80.7,80.74,31378.0,62.6207,62.6363,62.5975,62.6285,31378.0
2016-10-17 14:00:00,80.75,80.78,80.74,80.78,29258.0,62.6363,62.6595,62.6285,62.6595,29258.0
2016-10-17 14:05:00,80.78,80.83,80.76,80.81,19987.0,62.6595,62.6983,62.644,62.6828,19987.0
2016-10-17 14:10:00,80.82,80.92,80.82,80.88,29424.0,62.6906,62.7681,62.6906,62.7371,29424.0
2016-10-17 14:15:00,80.88,80.93,80.87,80.91,24596.0,62.7371,62.7759,62.7293,62.7604,24596.0
2016-10-17 14:20:00,80.92,80.97,80.9,80.95,30801.0,62.7681,62.8069,62.7526,62.7914,30801.0
2016-10-17 14:25:00,80.94,81.02,80.92,81.02,16314.0,62.7836,62.8457,62.7681,62.8457,16314.0
2016-10-17 14:30:00,81.01,81.01,80.94,80.98,24531.0,62.8379,62.8379,62.7836,62.8147,24531.0
2016-10-17 14:35:00,80.98,80.99,80.91,80.93,19663.0,62.8147,62.8224,62.7604,62.7759,19663.0
2016-10-17 14:40:00,80.94,80.98,80.92,80.96,11372.0,62.7836,62.8147,62.7681,62.7992,11372.0
2016-10-17 14:45:00,80.97,80.99,80.95,80.95,14150.0,62.8069,62.8224,62.7914,62.7914,14150.0
2016-10-17 14:50:00,80.95,81.02,80.94,80.97,23273.0,62.7914,62.8457,62.7836,62.8069,23273.0
2016-10-17 14:55:00,80.98,81.05,80.95,81.05,21570.0,62.8147,62.869,62.7914,62.869,21570.0
2016-10-17 15:00:00,81.05,81.07,81.0,81.03,21669.0,62.869,62.8845,62.8302,62.8535,21669.0
2016-10-17 15:05:00,81.04,81.04,80.99,81.03,20993.0,62.8612,62.8612,62.8224,62.8535,20993.0
2016-10-17 15:10:00,81.03,81.04,80.84,80.87,26173.0,62.8535,62.8612,62.7061,62.7293,26173.0
2016-10-17 15:15:00,80.87,80.88,80.83,80.83,19527.0,62.7293,62.7371,62.6983,62.6983,19527.0
2016-10-17 15:20:00,80.82,80.88,80.82,80.86,29519.0,62.6906,62.7371,62.6906,62.7216,29519.0
2016-10-17 15:25:00,80.86,80.96,80.84,80.95,43901.0,62.7216,62.7992,62.7061,62.7914,43901.0
2016-10-17 15:30:00,80.95,80.97,80.88,80.97,52321.0,62.7914,62.8069,62.7371,62.8069,52321.0
2016-10-17 15:35:00,80.97,81.06,80.96,80.98,43410.0,62.8069,62.8767,62.7992,62.8147,43410.0
2016-10-17 15:40:00,80.98,81.02,80.95,80.95,29484.0,62.8147,62.8457,62.7914,62.7914,29484.0
2016-10-17 15:45:00,80.95,81.06,80.95,81.02,39188.0,62.7914,62.8767,62.7914,62.8457,39188.0
2016-10-17 15:50:00,81.01,81.05,80.99,81.03,40498.0,62.8379,62.869,62.8224,62.8535,40498.0
2016-10-17 15:55:00,81.03,81.03,80.92,80.99,114183.0,62.8535,62.8535,62.7681,62.8224,114183.0
2016-10-18 09:30:00,81.58,81.8,81.36,81.47,121209.0,63.2801,63.4507,63.1094,63.1948,121209.0
2016-10-18 09:35:00,81.49,81.5,81.2,81.41,57507.0,63.2103,63.218,62.9853,63.1482,57507.0
2016-10-18 09:40:00,81.38,81.43,81.18,81.27,54303.0,63.1249,63.1637,62.9698,63.0396,54303.0
2016-10-18 09:45:00,81.3,81.4,81.22,81.31,51473.0,63.0629,63.1405,63.0008,63.0706,51473.0
2016-10-18 09:50:00,81.32,81.4,81.08,81.1,51372.0,63.0784,63.1405,62.8922,62.9078,51372.0
2016-10-18 09:55:00,81.08,81.15,80.96,81.04,37512.0,62.8922,62.9465,62.7992,62.8612,37512.0
2016-10-18 10:00:00,81.04,81.09,80.87,81.08,50368.0,62.8612,62.9,62.7293,62.8922,50368.0
2016-10-18 10:05:00,81.08,81.17,81.07,81.17,32419.0,62.8922,62.962,62.8845,62.962,32419.0
2016-10-18 10:10:00,81.17,81.2,81.09,81.11,30861.0,62.962,62.9853,62.9,62.9155,30861.0
2016-10-18 10:15:00,81.12,81.2,81.07,81.07,31956.0,62.9233,62.9853,62.8845,62.8845,31956.0
2016-10-18 10:20:00,81.07,81.08,80.82,80.82,35980.0,62.8845,62.8922,62.6906,62.6906,35980.0
2016-10-18 10:25:00,80.81,80.88,80.77,80.79,22136.0,62.6828,62.7371,62.6518,62.6673,22136.0
2016-10-18 10:30:00,80.8,80.83,80.78,80.83,20531.0,62.675,62.6983,62.6595,62.6983,20531.0
2016-10-18 10:35:00,80.84,80.86,80.67,80.73,44533.0,62.7061,62.7216,62.5742,62.6207,44533.0
2016-10-18 10:40:00,80.74,80.97,80.73,80.94,36106.0,62.6285,62.8069,62.6207,62.7836,36106.0
2016-10-18 10:45:00,80.94,80.99,80.83,80.99,45497.0,62.7836,62.8224,62.6983,62.8224,45497.0
2016-10-18 10:50:00,80.98,81.01,80.91,80.96,27789.0,62.8147,62.8379,62.7604,62.7992,27789.0
2016-10-18 10:55:00,80.95,81.23,80.95,81.22,71761.0,62.7914,63.0086,62.7914,63.0008,71761.0
2016-10-18 11:00:00,81.22,81.3,81.18,81.28,37555.0,63.0008,63.0629,62.9698,63.0474,37555.0
2016-10-18 11:05:00,81.26,81.3,81.15,81.3,119595.0,63.0319,63.0629,62.9465,63.0629,119595.0
2016-10-18 11:10:00,81.29,81.45,81.22,81.4,67074.0,63.0551,63.1792,63.0008,63.1405,67074.0
2016-10-18 11:15:00,81.4,81.42,81.25,81.27,29849.0,63.1405,63.156,63.0241,63.0396,29849.0
2016-10-18 11:20:00,81.28,81.39,81.28,81.39,24040.0,63.0474,63.1327,63.0474,63.1327,24040.0
2016-10-18 11:25:00,81.39,81.41,81.22,81.38,26891.0,63.1327,63.1482,63.0008,63.1249,26891.0
2016-10-18 11:30:00,81.38,81.4,81.25,81.28,24389.0,63.1249,63.1405,63.0241,63.0474,24389.0
2016-10-18 11:35:00,81.28,81.37,81.27,81.35,28605.0,63.0474,63.1172,63.0396,63.1017,28605.0
2016-10-18 11:40:00,81.35,81.39,81.32,81.39,29312.0,63.1017,63.1327,63.0784,63.1327,29312.0
2016-10-18 11:45:00,81.39,81.44,81.36,81.43,29994.0,63.1327,63.1715,63.1094,63.1637,29994.0
2016-10-18 11:50:00,81.44,81.45,81.36,81.42,23249.0,63.1715,63.1792,63.1094,63.156,23249.0
2016-10-18 11:55:00,81.44,81.48,81.32,81.39,20902.0,63.1715,63.2025,63.0784,63.1327,20902.0
2016-10-18 12:00:00,81.39,81.45,81.36,81.37,27936.0,63.1327,63.1792,63.1094,63.1172,27936.0
2016-10-18 12:05:00,81.37,81.41,81.33,81.38,23295.0,63.1172,63.1482,63.0862,63.1249,23295.0
2016-10-18 12:10:00,81.38,81.42,81.32,81.35,89041.0,63.1249,63.156,63.0784,63.1017,89041.0
2016-10-18 12:15:00,81.35,81.39,81.34,81.38,27604.0,63.1017,63.1327,63.0939,63.1249,27604.0
2016-10-18 12:20:00,81.37,81.38,81.34,81.34,4021.0,63.1172,63.1249,63.0939,63.0939,4021.0
2016-10-18 12:25:00,81.34,81.37,81.27,81.35,27332.0,63.0939,63.1172,63.0396,63.1017,27332.0
2016-10-18 12:30:00,81.35,81.35,81.28,81.33,34204.0,63.1017,63.1017,63.0474,63.0862,34204.0
2016-10-18 12:35:00,81.33,81.4,81.32,81.32,43126.0,63.0862,63.1405,63.0784,63.0784,43126.0
2016-10-18 12:40:00,81.33,81.36,81.22,81.27,48400.0,63.0862,63.1094,63.0008,63.0396,48400.0
2016-10-18 12:45:00,81.27,81.39,81.25,81.38,34874.0,63.0396,63.1327,63.0241,63.1249,34874.0
2016-10-18 12:50:00,81.38,81.49,81.37,81.44,87648.0,63.1249,63.2103,63.1172,63.1715,87648.0
2016-10-18 12:55:00,81.44,81.44,81.33,81.38,27795.0,63.1715,63.1715,63.0862,63.1249,27795.0
2016-10-18 13:00:00,81.38,81.42,81.35,81.42,20146.0,63.1249,63.156,63.1017,63.156,20146.0
2016-10-18 13:05:00,81.41,81.44,81.37,81.4,13370.0,63.1482,63.1715,63.1172,63.1405,13370.0
2016-10-18 13:10:00,81.4,81.42,81.36,81.38,36431.0,63.1405,63.156,63.1094,63.1249,36431.0
2016-10-18 13:15:00,81.39,81.46,81.37,81.4,41047.0,63.1327,63.187,63.1172,63.1405,41047.0
2016-10-18 13:20:00,81.4,81.4,81.34,81.39,16757.0,63.1405,63.1405,63.0939,63.1327,16757.0
2016-10-18 13:25:00,81.38,81.42,81.29,81.34,39381.0,63.1249,63.156,63.0551,63.0939,39381.0
2016-10-18 13:30:00,81.33,81.34,81.25,81.27,46380.0,63.0862,63.0939,63.0241,63.0396,46380.0
2016-10-18 13:35:00,81.27,81.37,81.26,81.36,43660.0,63.0396,63.1172,63.0319,63.1094,43660.0
2016-10-18 13:40:00,81.36,81.37,81.27,81.29,12655.0,63.1094,63.1172,63.0396,63.0551,12655.0
2016-10-18 13:45:00,81.29,81.3,81.24,81.26,11692.0,63.0551,63.0629,63.0163,63.0319,11692.0
2016-10-18 13:50:00,81.27,81.33,81.26,81.33,13192.0,63.0396,63.0862,63.0319,63.0862,13192.0
2016-10-18 13:55:00,81.32,81.34,81.28,81.3,17438.0,63.0784,63.0939,63.0474,63.0629,17438.0
2016-10-18 14:00:00,81.29,81.31,81.23,81.31,20698.0,63.0551,63.0706,63.0086,63.0706,20698.0
2016-10-18 14:05:00,81.31,81.31,81.25,81.29,13574.0,63.0706,63.0706,63.0241,63.0551,13574.0
2016-10-18 14:10:00,81.28,81.35,81.27,81.35,19953.0,63.0474,63.1017,63.0396,63.1017,19953.0
2016-10-18 14:15:00,81.35,81.35,81.24,81.26,31499.0,63.1017,63.1017,63.0163,63.0319,31499.0
2016-10-18 14:20:00,81.27,81.32,81.26,81.3,21488.0,63.0396,63.0784,63.0319,63.0629,21488.0
2016-10-18 14:25:00,81.31,81.38,81.28,81.37,40614.0,63.0706,63.1249,63.0474,63.1172,40614.0
2016-10-18 14:30:00,81.37,81.43,81.36,81.42,43866.0,63.1172,63.1637,63.1094,63.156,43866.0
2016-10-18 14:35:00,81.42,81.45,81.4,81.41,24733.0,63.156,63.1792,63.1405,63.1482,24733.0
2016-10-18 14:40:00,81.42,81.48,81.4,81.42,43651.0,63.156,63.2025,63.1405,63.156,43651.0
2016-10-18 14:45:00,81.42,81.45,81.39,81.45,37683.0,63.156,63.1792,63.1327,63.1792,37683.0
2016-10-18 14:50:00,81.45,81.45,81.35,81.35,29554.0,63.1792,63.1792,63.1017,63.1017,29554.0
2016-10-18 14:55:00,81.35,81.39,81.33,81.37,30332.0,63.1017,63.1327,63.0862,63.1172,30332.0
2016-10-18 15:00:00,81.37,81.38,81.33,81.35,20492.0,63.1172,63.1249,63.0862,63.1017,20492.0
2016-10-18 15:05:00,81.35,81.39,81.31,81.37,35797.0,63.1017,63.1327,63.0706,63.1172,35797.0
2016-10-18 15:10:00,81.37,81.37,81.29,81.33,39677.0,63.1172,63.1172,63.0551,63.0862,39677.0
2016-10-18 15:15:00,81.33,81.33,81.25,81.28,49978.0,63.0862,63.0862,63.0241,63.0474,49978.0
2016-10-18 15:20:00,81.28,81.34,81.25,81.29,29314.0,63.0474,63.0939,63.0241,63.0551,29314.0
2016-10-18 15:25:00,81.3,81.32,81.25,81.27,43389.0,63.0629,63.0784,63.0241,63.0396,43389.0
2016-10-18 15:30:00,81.27,81.41,81.26,81.4,57290.0,63.0396,63.1482,63.0319,63.1405,57290.0
2016-10-18 15:35:00,81.4,81.43,81.37,81.38,42905.0,63.1405,63.1637,63.1172,63.1249,42905.0
2016-10-18 15:40:00,81.39,81.4,81.3,81.35,56965.0,63.1327,63.1405,63.0629,63.1017,56965.0
2016-10-18 15:45:00,81.35,81.39,81.31,81.31,59244.0,63.1017,63.1327,63.0706,63.0706,59244.0
2016-10-18 15:50:00,81.31,81.4,81.3,81.38,58133.0,63.0706,63.1405,63.0629,63.1249,58133.0
2016-10-18 15:55:00,81.37,81.45,81.35,81.39,152484.0,63.1172,63.1792,63.1017,63.1327,152484.0
2016-10-19 09:30:00,82.0,82.65,82.0,82.56,186541.0,63.6059,64.1101,63.6059,64.0402,186541.0
2016-10-19 09:35:00,82.58,82.72,82.43,82.65,76336.0,64.0558,64.1644,63.9394,64.1101,76336.0
2016-10-19 09:40:00,82.67,82.74,82.42,82.62,76015.0,64.1256,64.1799,63.9317,64.0868,76015.0
2016-10-19 09:45:00,82.61,82.69,82.56,82.62,78963.0,64.079,64.1411,64.0402,64.0868,78963.0
2016-10-19 09:50:00,82.61,82.81,82.52,82.67,110705.0,64.079,64.2342,64.0092,64.1256,110705.0
2016-10-19 09:55:00,82.68,82.69,82.44,82.51,64240.0,64.1333,64.1411,63.9472,64.0015,64240.0
2016-10-19 10:00:00,82.52,82.52,82.31,82.31,116857.0,64.0092,64.0092,63.8463,63.8463,116857.0
2016-10-19 10:05:00,82.31,82.37,82.19,82.22,102206.0,63.8463,63.8929,63.7532,63.7765,102206.0
2016-10-19 10:10:00,82.21,82.56,82.19,82.54,138494.0,63.7688,64.0402,63.7532,64.0247,138494.0
2016-10-19 10:15:00,82.52,82.71,82.47,82.69,47160.0,64.0092,64.1566,63.9704,64.1411,47160.0
2016-10-19 10:20:00,82.69,82.7,82.63,82.69,34890.0,64.1411,64.1488,64.0945,64.1411,34890.0
2016-10-19 10:25:00,82.69,82.88,82.67,82.8,77563.0,64.1411,64.2885,64.1256,64.2264,77563.0
2016-10-19 10:30:00,82.81,83.03,82.8,82.98,255693.0,64.2342,64.4048,64.2264,64.366,255693.0
2016-10-19 10:35:00,82.97,83.1,82.93,82.98,104688.0,64.3583,64.4591,64.3272,64.366,104688.0
2016-10-19 10:40:00,82.99,83.3,82.98,83.29,144001.0,64.3738,64.6143,64.366,64.6065,144001.0
2016-10-19 10:45:00,83.29,83.47,83.28,83.43,90192.0,64.6065,64.7461,64.5987,64.7151,90192.0
2016-10-19 10:50:00,83.45,83.49,83.32,83.41,81173.0,64.7306,64.7616,64.6298,64.6996,81173.0
2016-10-19 10:55:00,83.42,83.59,83.42,83.58,100981.0,64.7073,64.8392,64.7073,64.8314,100981.0
2016-10-19 11:00:00,83.58,83.75,83.54,83.69,153148.0,64.8314,64.9633,64.8004,64.9168,153148.0
2016-10-19 11:05:00,83.7,83.96,83.67,83.95,161431.0,64.9245,65.1262,64.9013,65.1184,161431.0
2016-10-19 11:10:00,83.94,84.3,83.91,84.04,453057.0,65.1107,65.3899,65.0874,65.1883,453057.0
2016-10-19 11:15:00,84.03,84.03,83.54,83.6,198084.0,65.1805,65.1805,64.8004,64.847,198084.0
2016-10-19 11:20:00,83.59,83.62,83.27,83.33,123935.0,64.8392,64.8625,64.591,64.6375,123935.0
2016-10-19 11:25:00,83.32,83.56,83.27,83.56,109574.0,64.6298,64.8159,64.591,64.8159,109574.0
2016-10-19 11:30:00,83.56,83.68,83.34,83.44,139300.0,64.8159,64.909,64.6453,64.7228,139300.0
2016-10-19 11:35:00,83.44,83.45,83.23,83.23,59863.0,64.7228,64.7306,64.56,64.56,59863.0
2016-10-19 11:40:00,83.22,83.41,83.17,83.38,97316.0,64.5522,64.6996,64.5134,64.6763,97316.0
2016-10-19 11:45:00,83.38,83.45,83.28,83.29,39765.0,64.6763,64.7306,64.5987,64.6065,39765.0
2016-10-19 11:50:00,83.3,83.35,83.23,83.24,26807.0,64.6143,64.653,64.56,64.5677,26807.0
2016-10-19 11:55:00,83.25,83.49,83.22,83.46,32692.0,64.5755,64.7616,64.5522,64.7384,32692.0
2016-10-19 12:00:00,83.45,83.46,83.31,83.35,32511.0,64.7306,64.7384,64.622,64.653,32511.0
2016-10-19 12:05:00,83.35,83.4,83.26,83.29,21600.0,64.653,64.6918,64.5832,64.6065,21600.0
2016-10-19 12:10:00,83.29,83.34,83.27,83.31,38355.0,64.6065,64.6453,64.591,64.622,38355.0
2016-10-19 12:15:00,83.32,83.35,83.19,83.23,23444.0,64.6298,64.653,64.5289,64.56,23444.0
2016-10-19 12:20:00,83.24,83.41,83.23,83.36,27523.0,64.5677,64.6996,64.56,64.6608,27523.0
2016-10-19 12:25:00,83.36,83.44,83.32,83.4,28501.0,64.6608,64.7228,64.6298,64.6918,28501.0
2016-10-19 12:30:00,83.41,83.56,83.39,83.55,58866.0,64.6996,64.8159,64.6841,64.8082,58866.0
2016-10-19 12:35:00,83.55,83.59,83.54,83.58,56104.0,64.8082,64.8392,64.8004,64.8314,56104.0
2016-10-19 12:40:00,83.58,83.63,83.57,83.62,58973.0,64.8314,64.8702,64.8237,64.8625,58973.0
2016-10-19 12:45:00,83.61,83.75,83.57,83.74,106102.0,64.8547,64.9633,64.8237,64.9556,106102.0
2016-10-19 12:50:00,83.75,83.9,83.75,83.85,92228.0,64.9633,65.0797,64.9633,65.0409,92228.0
2016-10-19 12:55:00,83.87,84.0,83.84,83.97,115566.0,65.0564,65.1572,65.0331,65.134,115566.0
2016-10-19 13:00:00,83.98,84.12,83.97,84.01,151199.0,65.1417,65.2503,65.134,65.165,151199.0
2016-10-19 13:05:00,84.01,84.11,83.97,84.04,157598.0,65.165,65.2426,65.134,65.1883,157598.0
2016-10-19 13:10:00,84.04,84.08,83.99,84.05,94109.0,65.1883,65.2193,65.1495,65.196,94109.0
2016-10-19 13:15:00,84.03,84.11,84.01,84.08,75167.0,65.1805,65.2426,65.165,65.2193,75167.0
2016-10-19 13:20:00,84.07,84.09,84.02,84.06,48245.0,65.2115,65.227,65.1727,65.2038,48245.0
2016-10-19 13:25:00,84.04,84.06,84.0,84.02,62750.0,65.1883,65.2038,65.1572,65.1727,62750.0
2016-10-19 13:30:00,84.03,84.09,84.02,84.05,81826.0,65.1805,65.227,65.1727,65.196,81826.0
2016-10-19 13:35:00,84.05,84.06,83.99,84.05,66214.0,65.196,65.2038,65.1495,65.196,66214.0
2016-10-19 13:40:00,84.05,84.06,84.01,84.03,44925.0,65.196,65.2038,65.165,65.1805,44925.0
2016-10-19 13:45:00,84.02,84.08,84.02,84.04,39508.0,65.1727,65.2193,65.1727,65.1883,39508.0
2016-10-19 13:50:00,84.03,84.09,83.97,84.06,93925.0,65.1805,65.227,65.134,65.2038,93925.0
2016-10-19 13:55:00,84.06,84.08,83.83,83.84,126996.0,65.2038,65.2193,65.0254,65.0331,126996.0
2016-10-19 14:00:00,83.85,84.03,83.84,84.02,68948.0,65.0409,65.1805,65.0331,65.1727,68948.0
2016-10-19 14:05:00,84.02,84.03,83.98,84.01,74730.0,65.1727,65.1805,65.1417,65.165,74730.0
2016-10-19 14:10:00,84.02,84.02,83.97,84.02,83702.0,65.1727,65.1727,65.134,65.1727,83702.0
2016-10-19 14:15:00,84.02,84.04,83.98,83.98,58731.0,65.1727,65.1883,65.1417,65.1417,58731.0
2016-10-19 14:20:00,83.99,84.02,83.95,83.97,97068.0,65.1495,65.1727,65.1184,65.134,97068.0
2016-10-19 14:25:00,83.98,84.03,83.96,84.0,65239.0,65.1417,65.1805,65.1262,65.1572,65239.0
2016-10-19 14:30:00,84.0,84.01,83.94,83.99,146566.0,65.1572,65.165,65.1107,65.1495,146566.0
2016-10-19 14:35:00,83.98,84.0,83.96,83.99,105856.0,65.1417,65.1572,65.1262,65.1495,105856.0
2016-10-19 14:40:00,83.98,84.01,83.97,83.98,68196.0,65.1417,65.165,65.134,65.1417,68196.0
2016-10-19 14:45:00,83.99,84.0,83.85,83.88,261929.0,65.1495,65.1572,65.0409,65.0641,261929.0
2016-10-19 14:50:00,83.87,83.98,83.86,83.98,52163.0,65.0564,65.1417,65.0486,65.1417,52163.0
2016-10-19 14:55:00,83.98,84.06,83.97,84.0,65913.0,65.1417,65.2038,65.134,65.1572,65913.0
2016-10-19 15:00:00,84.0,84.04,83.99,84.0,79516.0,65.1572,65.1883,65.1495,65.1572,79516.0
2016-10-19 15:05:00,84.0,84.05,83.99,84.01,78302.0,65.1572,65.196,65.1495,65.165,78302.0
2016-10-19 15:10:00,84.0,84.05,83.99,84.0,60972.0,65.1572,65.196,65.1495,65.1572,60972.0
2016-10-19 15:15:00,84.0,84.04,83.99,84.03,70459.0,65.1572,65.1883,65.1495,65.1805,70459.0
2016-10-19 15:20:00,84.03,84.04,83.98,84.01,76583.0,65.1805,65.1883,65.1417,65.165,76583.0
2016-10-19 15:25:00,84.01,84.01,83.92,83.97,118124.0,65.165,65.165,65.0952,65.134,118124.0
2016-10-19 15:30:00,83.97,83.98,83.9,83.95,241910.0,65.134,65.1417,65.0797,65.1184,241910.0
2016-10-19 15:35:00,83.95,83.96,83.86,83.92,204386.0,65.1184,65.1262,65.0486,65.0952,204386.0
2016-10-19 15:40:00,83.92,83.99,83.8,83.88,205847.0,65.0952,65.1495,65.0021,65.0641,205847.0
2016-10-19 15:45:00,83.87,83.88,83.52,83.55,182682.0,65.0564,65.0641,64.7849,64.8082,182682.0
2016-10-19 15:50:00,83.55,83.6,83.5,83.52,203831.0,64.8082,64.847,64.7694,64.7849,203831.0
2016-10-19 15:55:00,83.52,83.54,83.41,83.46,519208.0,64.7849,64.8004,64.6996,64.7384,519208.0
2016-10-20 09:30:00,82.75,83.32,82.56,83.03,193227.0,64.1876,64.6298,64.0402,64.4048,193227.0
2016-10-20 09:35:00,83.1,83.25,82.96,83.03,85895.0,64.4591,64.5755,64.3505,64.4048,85895.0
2016-10-20 09:40:00,83.04,83.26,82.95,83.22,91386.0,64.4126,64.5832,64.3428,64.5522,91386.0
2016-10-20 09:45:00,83.23,83.36,83.15,83.23,73109.0,64.56,64.6608,64.4979,64.56,73109.0
2016-10-20 09:50:00,83.2,83.26,83.06,83.13,62169.0,64.5367,64.5832,64.4281,64.4824,62169.0
2016-10-20 09:55:00,83.15,83.16,82.96,82.98,43772.0,64.4979,64.5057,64.3505,64.366,43772.0
2016-10-20 10:00:00,82.95,83.2,82.89,83.06,62875.0,64.3428,64.5367,64.2962,64.4281,62875.0
2016-10-20 10:05:00,83.05,83.1,82.91,83.05,60907.0,64.4203,64.4591,64.3117,64.4203,60907.0
2016-10-20 10:10:00,83.03,83.04,82.92,82.92,42459.0,64.4048,64.4126,64.3195,64.3195,42459.0
2016-10-20 10:15:00,82.92,82.93,82.78,82.86,60171.0,64.3195,64.3272,64.2109,64.273,60171.0
2016-10-20 10:20:00,82.86,82.86,82.71,82.72,67734.0,64.273,64.273,64.1566,64.1644,67734.0
2016-10-20 10:25:00,82.72,82.72,82.45,82.47,97885.0,64.1644,64.1644,63.9549,63.9704,97885.0
2016-10-20 10:30:00,82.46,82.48,82.24,82.28,78582.0,63.9627,63.9782,63.792,63.8231,78582.0
2016-10-20 10:35:00,82.26,82.46,82.1,82.44,88624.0,63.8075,63.9627,63.6834,63.9472,88624.0
2016-10-20 10:40:00,82.43,82.55,82.34,82.37,65204.0,63.9394,64.0325,63.8696,63.8929,65204.0
2016-10-20 10:45:00,82.36,82.41,82.18,82.36,103971.0,63.8851,63.9239,63.7455,63.8851,103971.0
2016-10-20 10:50:00,82.36,82.41,82.2,82.2,57368.0,63.8851,63.9239,63.761,63.761,57368.0
2016-10-20 10:55:00,82.2,82.22,81.88,82.08,126169.0,63.761,63.7765,63.5128,63.6679,126169.0
2016-10-20 11:00:00,82.08,82.27,81.94,82.26,132037.0,63.6679,63.8153,63.5593,63.8075,132037.0
2016-10-20 11:05:00,82.25,82.44,82.21,82.23,112912.0,63.7998,63.9472,63.7688,63.7843,112912.0
2016-10-20 11:10:00,82.22,82.26,82.15,82.15,40144.0,63.7765,63.8075,63.7222,63.7222,40144.0
2016-10-20 11:15:00,82.16,82.29,82.12,82.26,73526.0,63.73,63.8308,63.6989,63.8075,73526.0
2016-10-20 11:20:00,82.27,82.38,82.26,82.36,66566.0,63.8153,63.9006,63.8075,63.8851,66566.0
2016-10-20 11:25:00,82.36,82.45,82.25,82.26,75753.0,63.8851,63.9549,63.7998,63.8075,75753.0
2016-10-20 11:30:00,82.26,82.31,82.14,82.29,75427.0,63.8075,63.8463,63.7145,63.8308,75427.0
2016-10-20 11:35:00,82.31,82.4,82.26,82.35,92118.0,63.8463,63.9161,63.8075,63.8774,92118.0
2016-10-20 11:40:00,82.36,82.55,82.29,82.48,139507.0,63.8851,64.0325,63.8308,63.9782,139507.0
2016-10-20 11:45:00,82.47,82.66,82.43,82.54,82539.0,63.9704,64.1178,63.9394,64.0247,82539.0
2016-10-20 11:50:00,82.54,82.65,82.51,82.55,59499.0,64.0247,64.1101,64.0015,64.0325,59499.0
2016-10-20 11:55:00,82.55,82.76,82.5,82.75,62745.0,64.0325,64.1954,63.9937,64.1876,62745.0
2016-10-20 12:00:00,82.76,82.8,82.69,82.79,65599.0,64.1954,64.2264,64.1411,64.2187,65599.0
2016-10-20 12:05:00,82.78,82.83,82.73,82.76,57405.0,64.2109,64.2497,64.1721,64.1954,57405.0
2016-10-20 12:10:00,82.76,82.8,82.69,82.72,53776.0,64.1954,64.2264,64.1411,64.1644,53776.0
2016-10-20 12:15:00,82.73,82.83,82.64,82.77,83546.0,64.1721,64.2497,64.1023,64.2031,83546.0
2016-10-20 12:20:00,82.78,82.93,82.78,82.84,82807.0,64.2109,64.3272,64.2109,64.2574,82807.0
2016-10-20 12:25:00,82.83,82.89,82.77,82.88,64158.0,64.2497,64.2962,64.2031,64.2885,64158.0
2016-10-20 12:30:00,82.88,82.94,82.84,82.93,70650.0,64.2885,64.335,64.2574,64.3272,70650.0
2016-10-20 12:35:00,82.92,83.01,82.89,82.98,59739.0,64.3195,64.3893,64.2962,64.366,59739.0
2016-10-20 12:40:00,82.98,83.0,82.84,82.9,60028.0,64.366,64.3815,64.2574,64.304,60028.0
2016-10-20 12:45:00,82.9,82.93,82.86,82.87,43022.0,64.304,64.3272,64.273,64.2807,43022.0
2016-10-20 12:50:00,82.87,82.88,82.76,82.8,60900.0,64.2807,64.2885,64.1954,64.2264,60900.0
2016-10-20 12:55:00,82.8,82.93,82.79,82.85,52189.0,64.2264,64.3272,64.2187,64.2652,52189.0
2016-10-20 13:00:00,82.84,82.98,82.81,82.9,69268.0,64.2574,64.366,64.2342,64.304,69268.0
2016-10-20 13:05:00,82.9,82.96,82.89,82.94,38573.0,64.304,64.3505,64.2962,64.335,38573.0
2016-10-20 13:10:00,82.95,82.95,82.77,82.79,50184.0,64.3428,64.3428,64.2031,64.2187,50184.0
2016-10-20 13:15:00,82.8,82.91,82.79,82.86,53993.0,64.2264,64.3117,64.2187,64.273,53993.0
2016-10-20 13:20:00,82.86,82.86,82.62,82.69,65265.0,64.273,64.273,64.0868,64.1411,65265.0
2016-10-20 13:25:00,82.69,82.74,82.64,82.72,47735.0,64.1411,64.1799,64.1023,64.1644,47735.0
2016-10-20 13:30:00,82.72,82.75,82.7,82.75,34498.0,64.1644,64.1876,64.1488,64.1876,34498.0
2016-10-20 13:35:00,82.75,82.76,82.72,82.74,43217.0,64.1876,64.1954,64.1644,64.1799,43217.0
2016-10-20 13:40:00,82.74,82.74,82.6,82.62,49954.0,64.1799,64.1799,64.0713,64.0868,49954.0
2016-10-20 13:45:00,82.63,82.64,82.55,82.55,44652.0,64.0945,64.1023,64.0325,64.0325,44652.0
2016-10-20 13:50:00,82.55,82.55,82.42,82.51,73771.0,64.0325,64.0325,63.9317,64.0015,73771.0
2016-10-20 13:55:00,82.51,82.64,82.46,82.62,50196.0,64.0015,64.1023,63.9627,64.0868,50196.0
2016-10-20 14:00:00,82.61,82.66,82.61,82.62,38774.0,64.079,64.1178,64.079,64.0868,38774.0
2016-10-20 14:05:00,82.63,82.71,82.63,82.7,41565.0,64.0945,64.1566,64.0945,64.1488,41565.0
2016-10-20 14:10:00,82.7,82.79,82.69,82.79,81253.0,64.1488,64.2187,64.1411,64.2187,81253.0
2016-10-20 14:15:00,82.78,82.79,82.71,82.72,48417.0,64.2109,64.2187,64.1566,64.1644,48417.0
2016-10-20 14:20:00,82.72,82.73,82.63,82.67,58074.0,64.1644,64.1721,64.0945,64.1256,58074.0
2016-10-20 14:25:00,82.67,82.73,82.56,82.67,73364.0,64.1256,64.1721,64.0402,64.1256,73364.0
2016-10-20 14:30:00,82.68,82.71,82.65,82.7,43973.0,64.1333,64.1566,64.1101,64.1488,43973.0
2016-10-20 14:35:00,82.7,82.71,82.66,82.69,58239.0,64.1488,64.1566,64.1178,64.1411,58239.0
2016-10-20 14:40:00,82.7,82.71,82.62,82.64,62157.0,64.1488,64.1566,64.0868,64.1023,62157.0
2016-10-20 14:45:00,82.63,82.83,82.52,82.82,75098.0,64.0945,64.2497,64.0092,64.2419,75098.0
2016-10-20 14:50:00,82.83,82.85,82.6,82.62,85391.0,64.2497,64.2652,64.0713,64.0868,85391.0
2016-10-20 14:55:00,82.63,82.68,82.57,82.6,68819.0,64.0945,64.1333,64.048,64.0713,68819.0
2016-10-20 15:00:00,82.6,82.72,82.56,82.58,93692.0,64.0713,64.1644,64.0402,64.0558,93692.0
2016-10-20 15:05:00,82.58,82.61,82.55,82.61,89056.0,64.0558,64.079,64.0325,64.079,89056.0
2016-10-20 15:10:00,82.61,82.95,82.6,82.89,123185.0,64.079,64.3428,64.0713,64.2962,123185.0
2016-10-20 15:15:00,82.88,82.88,82.67,82.72,47840.0,64.2885,64.2885,64.1256,64.1644,47840.0
2016-10-20 15:20:00,82.73,82.85,82.67,82.72,61159.0,64.1721,64.2652,64.1256,64.1644,61159.0
2016-10-20 15:25:00,82.72,82.72,82.58,82.6,60933.0,64.1644,64.1644,64.0558,64.0713,60933.0
2016-10-20 15:30:00,82.59,82.61,82.46,82.46,86624.0,64.0635,64.079,63.9627,63.9627,86624.0
2016-10-20 15:35:00,82.46,82.54,82.44,82.46,94401.0,63.9627,64.0247,63.9472,63.9627,94401.0
2016-10-20 15:40:00,82.45,82.54,82.38,82.53,125273.0,63.9549,64.0247,63.9006,64.017,125273.0
2016-10-20 15:45:00,82.53,82.77,82.53,82.77,255771.0,64.017,64.2031,64.017,64.2031,255771.0
2016-10-20 15:50:00,82.76,82.89,82.74,82.86,256843.0,64.1954,64.2962,64.1799,64.273,256843.0
2016-10-20 15:55:00,82.86,83.06,82.85,82.95,458103.0,64.273,64.4281,64.2652,64.3428,458103.0
2016-10-21 09:30:00,81.85,82.42,81.1,81.55,881285.0,63.4895,63.9317,62.9078,63.2568,881285.0
2016-10-21 09:35:00,81.54,81.56,81.23,81.26,233789.0,63.2491,63.2646,63.0086,63.0319,233789.0
2016-10-21 09:40:00,81.27,81.47,80.36,80.49,450985.0,63.0396,63.1948,62.3337,62.4346,450985.0
2016-10-21 09:45:00,80.5,81.17,80.4,81.01,237083.0,62.4423,62.962,62.3648,62.8379,237083.0
2016-10-21 09:50:00,81.01,81.18,80.97,81.08,135511.0,62.8379,62.9698,62.8069,62.8922,135511.0
2016-10-21 09:55:00,81.08,81.36,81.03,81.27,172908.0,62.8922,63.1094,62.8535,63.0396,172908.0
2016-10-21 10:00:00,81.25,81.26,80.95,81.09,160745.0,63.0241,63.0319,62.7914,62.9,160745.0
2016-10-21 10:05:00,81.08,81.29,80.91,80.97,144316.0,62.8922,63.0551,62.7604,62.8069,144316.0
2016-10-21 10:10:00,80.96,81.09,80.8,80.92,111201.0,62.7992,62.9,62.675,62.7681,111201.0
2016-10-21 10:15:00,80.93,81.17,80.87,81.02,74694.0,62.7759,62.962,62.7293,62.8457,74694.0
2016-10-21 10:20:00,81.01,81.09,80.92,81.06,82534.0,62.8379,62.9,62.7681,62.8767,82534.0
2016-10-21 10:25:00,81.04,81.05,80.85,81.01,73203.0,62.8612,62.869,62.7138,62.8379,73203.0
2016-10-21 10:30:00,81.01,81.27,81.0,81.12,67753.0,62.8379,63.0396,62.8302,62.9233,67753.0
2016-10-21 10:35:00,81.11,81.17,80.87,80.87,83636.0,62.9155,62.962,62.7293,62.7293,83636.0
2016-10-21 10:40:00,80.86,80.94,80.79,80.84,82720.0,62.7216,62.7836,62.6673,62.7061,82720.0
2016-10-21 10:45:00,80.84,80.94,80.62,80.65,110232.0,62.7061,62.7836,62.5354,62.5587,110232.0
2016-10-21 10:50:00,80.65,80.67,80.58,80.6,77024.0,62.5587,62.5742,62.5044,62.5199,77024.0
2016-10-21 10:55:00,80.61,80.75,80.6,80.69,40161.0,62.5277,62.6363,62.5199,62.5897,40161.0
2016-10-21 11:00:00,80.68,80.75,80.57,80.59,72384.0,62.582,62.6363,62.4966,62.5122,72384.0
2016-10-21 11:05:00,80.58,80.62,80.54,80.54,53582.0,62.5044,62.5354,62.4734,62.4734,53582.0
2016-10-21 11:10:00,80.55,80.63,80.38,80.53,83930.0,62.4811,62.5432,62.3493,62.4656,83930.0
2016-10-21 11:15:00,80.5,80.57,80.48,80.5,70731.0,62.4423,62.4966,62.4268,62.4423,70731.0
2016-10-21 11:20:00,80.5,80.51,80.28,80.3,119186.0,62.4423,62.4501,62.2717,62.2872,119186.0
2016-10-21 11:25:00,80.31,80.33,80.15,80.25,92284.0,62.295,62.3105,62.1709,62.2484,92284.0
2016-10-21 11:30:00,80.26,80.43,80.24,80.4,120009.0,62.2562,62.388,62.2407,62.3648,120009.0
2016-10-21 11:35:00,80.4,80.41,80.15,80.18,87117.0,62.3648,62.3725,62.1709,62.1941,87117.0
2016-10-21 11:40:00,80.18,80.25,80.13,80.24,72399.0,62.1941,62.2484,62.1553,62.2407,72399.0
2016-10-21 11:45:00,80.23,80.39,80.23,80.29,126796.0,62.2329,62.357,62.2329,62.2794,126796.0
2016-10-21 11:50:00,80.28,80.28,79.97,80.0,195919.0,62.2717,62.2717,62.0312,62.0545,195919.0
2016-10-21 11:55:00,80.0,80.01,79.68,79.96,190393.0,62.0545,62.0623,61.8063,62.0235,190393.0
2016-10-21 12:00:00,79.98,80.13,79.84,79.91,263313.0,62.039,62.1553,61.9304,61.9847,263313.0
2016-10-21 12:05:00,79.89,79.94,79.77,79.84,81450.0,61.9692,62.008,61.8761,61.9304,81450.0
2016-10-21 12:10:00,79.84,79.9,79.81,79.82,69897.0,61.9304,61.9769,61.9071,61.9149,69897.0
2016-10-21 12:15:00,79.82,79.94,79.82,79.94,65406.0,61.9149,62.008,61.9149,62.008,65406.0
2016-10-21 12:20:00,79.93,80.12,79.93,80.07,115953.0,62.0002,62.1476,62.0002,62.1088,115953.0
2016-10-21 12:25:00,80.08,80.13,79.98,80.04,43285.0,62.1166,62.1553,62.039,62.0855,43285.0
2016-10-21 12:30:00,80.05,80.07,79.96,79.98,49314.0,62.0933,62.1088,62.0235,62.039,49314.0
2016-10-21 12:35:00,79.98,80.06,79.98,80.01,36466.0,62.039,62.101,62.039,62.0623,36466.0
2016-10-21 12:40:00,80.01,80.08,79.92,80.08,68996.0,62.0623,62.1166,61.9924,62.1166,68996.0
2016-10-21 12:45:00,80.08,80.22,80.03,80.11,93128.0,62.1166,62.2252,62.0778,62.1398,93128.0
2016-10-21 12:50:00,80.12,80.18,80.07,80.11,113001.0,62.1476,62.1941,62.1088,62.1398,113001.0
2016-10-21 12:55:00,80.11,80.29,80.11,80.24,103536.0,62.1398,62.2794,62.1398,62.2407,103536.0
2016-10-21 13:00:00,80.24,80.26,80.04,80.06,112624.0,62.2407,62.2562,62.0855,62.101,112624.0
2016-10-21 13:05:00,80.05,80.1,79.9,80.0,62807.0,62.0933,62.1321,61.9769,62.0545,62807.0
2016-10-21 13:10:00,79.99,80.08,79.99,80.03,38860.0,62.0467,62.1166,62.0467,62.0778,38860.0
2016-10-21 13:15:00,80.04,80.16,80.02,80.16,52909.0,62.0855,62.1786,62.07,62.1786,52909.0
2016-10-21 13:20:00,80.16,80.16,80.01,80.07,48192.0,62.1786,62.1786,62.0623,62.1088,48192.0
2016-10-21 13:25:00,80.06,80.09,80.01,80.04,29888.0,62.101,62.1243,62.0623,62.0855,29888.0
2016-10-21 13:30:00,80.04,80.08,79.93,79.96,56252.0,62.0855,62.1166,62.0002,62.0235,56252.0
2016-10-21 13:35:00,79.95,79.96,79.88,79.93,40443.0,62.0157,62.0235,61.9614,62.0002,40443.0
2016-10-21 13:40:00,79.92,80.01,79.87,79.91,49868.0,61.9924,62.0623,61.9537,61.9847,49868.0
2016-10-21 13:45:00,79.92,79.98,79.9,79.92,80128.0,61.9924,62.039,61.9769,61.9924,80128.0
2016-10-21 13:50:00,79.92,79.98,79.87,79.97,51487.0,61.9924,62.039,61.9537,62.0312,51487.0
2016-10-21 13:55:00,79.97,80.05,79.97,80.04,72246.0,62.0312,62.0933,62.0312,62.0855,72246.0
2016-10-21 14:00:00,80.03,80.04,79.95,79.98,56177.0,62.0778,62.0855,62.0157,62.039,56177.0
2016-10-21 14:05:00,79.98,80.04,79.97,80.01,45656.0,62.039,62.0855,62.0312,62.0623,45656.0
2016-10-21 14:10:00,80.01,80.07,79.99,80.02,69941.0,62.0623,62.1088,62.0467,62.07,69941.0
2016-10-21 14:15:00,80.02,80.07,80.01,80.03,52623.0,62.07,62.1088,62.0623,62.0778,52623.0
2016-10-21 14:20:00,80.02,80.15,80.02,80.13,76467.0,62.07,62.1709,62.07,62.1553,76467.0
2016-10-21 14:25:00,80.13,80.2,80.11,80.19,59184.0,62.1553,62.2096,62.1398,62.2019,59184.0
2016-10-21 14:30:00,80.2,80.29,80.18,80.27,69434.0,62.2096,62.2794,62.1941,62.2639,69434.0
2016-10-21 14:35:00,80.28,80.29,80.21,80.23,47772.0,62.2717,62.2794,62.2174,62.2329,47772.0
2016-10-21 14:40:00,80.23,80.44,80.22,80.42,93993.0,62.2329,62.3958,62.2252,62.3803,93993.0
2016-10-21 14:45:00,80.42,80.5,80.37,80.38,80892.0,62.3803,62.4423,62.3415,62.3493,80892.0
2016-10-21 14:50:00,80.38,80.44,80.32,80.33,168486.0,62.3493,62.3958,62.3027,62.3105,168486.0
2016-10-21 14:55:00,80.33,80.41,80.22,80.4,56195.0,62.3105,62.3725,62.2252,62.3648,56195.0
2016-10-21 15:00:00,80.41,80.55,80.4,80.48,107074.0,62.3725,62.4811,62.3648,62.4268,107074.0
2016-10-21 15:05:00,80.5,80.61,80.47,80.53,106662.0,62.4423,62.5277,62.4191,62.4656,106662.0
2016-10-21 15:10:00,80.52,80.54,80.46,80.51,59384.0,62.4579,62.4734,62.4113,62.4501,59384.0
2016-10-21 15:15:00,80.51,80.53,80.48,80.5,59111.0,62.4501,62.4656,62.4268,62.4423,59111.0
2016-10-21 15:20:00,80.48,80.53,80.43,80.53,54893.0,62.4268,62.4656,62.388,62.4656,54893.0
2016-10-21 15:25:00,80.53,80.6,80.49,80.6,60327.0,62.4656,62.5199,62.4346,62.5199,60327.0
2016-10-21 15:30:00,80.6,80.7,80.57,80.68,126783.0,62.5199,62.5975,62.4966,62.582,126783.0
2016-10-21 15:35:00,80.68,80.7,80.55,80.56,123684.0,62.582,62.5975,62.4811,62.4889,123684.0
2016-10-21 15:40:00,80.56,80.57,80.49,80.51,119302.0,62.4889,62.4966,62.4346,62.4501,119302.0
2016-10-21 15:45:00,80.5,80.54,80.49,80.54,168016.0,62.4423,62.4734,62.4346,62.4734,168016.0
2016-10-21 15:50:00,80.53,80.54,80.48,80.48,194069.0,62.4656,62.4734,62.4268,62.4268,194069.0
2016-10-21 15:55:00,80.48,80.59,80.43,80.47,415573.0,62.4268,62.5122,62.388,62.4191,415573.0
2016-10-24 09:30:00,80.56,80.67,80.22,80.48,124600.0,62.4889,62.5742,62.2252,62.4268,124600.0
2016-10-24 09:35:00,80.48,80.52,80.3,80.45,64289.0,62.4268,62.4579,62.2872,62.4036,64289.0
2016-10-24 09:40:00,80.45,80.5,80.28,80.29,74299.0,62.4036,62.4423,62.2717,62.2794,74299.0
2016-10-24 09:45:00,80.29,80.35,80.12,80.12,114295.0,62.2794,62.326,62.1476,62.1476,114295.0
2016-10-24 09:50:00,80.13,80.29,80.07,80.28,142655.0,62.1553,62.2794,62.1088,62.2717,142655.0
2016-10-24 09:55:00,80.28,80.33,80.21,80.21,91635.0,62.2717,62.3105,62.2174,62.2174,91635.0
2016-10-24 10:00:00,80.21,80.24,80.04,80.07,97300.0,62.2174,62.2407,62.0855,62.1088,97300.0
2016-10-24 10:05:00,80.07,80.16,79.96,80.01,93540.0,62.1088,62.1786,62.0235,62.0623,93540.0
2016-10-24 10:10:00,80.0,80.21,79.99,80.18,67465.0,62.0545,62.2174,62.0467,62.1941,67465.0
2016-10-24 10:15:00,80.18,80.23,80.1,80.19,44477.0,62.1941,62.2329,62.1321,62.2019,44477.0
2016-10-24 10:20:00,80.18,80.19,80.0,80.0,50772.0,62.1941,62.2019,62.0545,62.0545,50772.0
2016-10-24 10:25:00,80.02,80.1,80.02,80.06,42160.0,62.07,62.1321,62.07,62.101,42160.0
2016-10-24 10:30:00,80.06,80.23,80.04,80.2,43674.0,62.101,62.2329,62.0855,62.2096,43674.0
2016-10-24 10:35:00,80.2,80.23,80.09,80.22,51172.0,62.2096,62.2329,62.1243,62.2252,51172.0
2016-10-24 10:40:00,80.22,80.22,79.98,80.02,59810.0,62.2252,62.2252,62.039,62.07,59810.0
2016-10-24 10:45:00,80.02,80.08,79.98,79.99,39600.0,62.07,62.1166,62.039,62.0467,39600.0
2016-10-24 10:50:00,79.99,80.04,79.92,80.03,48864.0,62.0467,62.0855,61.9924,62.0778,48864.0
2016-10-24 10:55:00,80.03,80.16,80.02,80.15,41750.0,62.0778,62.1786,62.07,62.1709,41750.0
2016-10-24 11:00:00,80.15,80.34,80.12,80.31,73633.0,62.1709,62.3182,62.1476,62.295,73633.0
2016-10-24 11:05:00,80.3,80.37,80.21,80.23,66934.0,62.2872,62.3415,62.2174,62.2329,66934.0
2016-10-24 11:10:00,80.23,80.28,80.22,80.28,44803.0,62.2329,62.2717,62.2252,62.2717,44803.0
2016-10-24 11:15:00,80.29,80.44,80.28,80.36,66090.0,62.2794,62.3958,62.2717,62.3337,66090.0
2016-10-24 11:20:00,80.37,80.54,80.36,80.52,48427.0,62.3415,62.4734,62.3337,62.4579,48427.0
2016-10-24 11:25:00,80.53,80.62,80.48,80.61,92877.0,62.4656,62.5354,62.4268,62.5277,92877.0
2016-10-24 11:30:00,80.61,80.74,80.58,80.61,88160.0,62.5277,62.6285,62.5044,62.5277,88160.0
2016-10-24 11:35:00,80.61,80.61,80.38,80.39,42879.0,62.5277,62.5277,62.3493,62.357,42879.0
2016-10-24 11:40:00,80.39,80.4,80.3,80.31,28203.0,62.357,62.3648,62.2872,62.295,28203.0
2016-10-24 11:45:00,80.3,80.32,80.19,80.19,42413.0,62.2872,62.3027,62.2019,62.2019,42413.0
2016-10-24 11:50:00,80.17,80.25,80.16,80.22,71527.0,62.1864,62.2484,62.1786,62.2252,71527.0
2016-10-24 11:55:00,80.23,80.24,80.07,80.09,39401.0,62.2329,62.2407,62.1088,62.1243,39401.0
2016-10-24 12:00:00,80.08,80.14,80.04,80.04,28524.0,62.1166,62.1631,62.0855,62.0855,28524.0
2016-10-24 12:05:00,80.03,80.05,79.99,80.03,25937.0,62.0778,62.0933,62.0467,62.0778,25937.0
2016-10-24 12:10:00,80.03,80.04,79.95,80.0,26101.0,62.0778,62.0855,62.0157,62.0545,26101.0
2016-10-24 12:15:00,80.0,80.0,79.82,79.9,109635.0,62.0545,62.0545,61.9149,61.9769,109635.0
2016-10-24 12:20:00,79.9,79.9,79.76,79.76,59414.0,61.9769,61.9769,61.8683,61.8683,59414.0
2016-10-24 12:25:00,79.77,79.77,79.54,79.55,103099.0,61.8761,61.8761,61.6977,61.7054,103099.0
2016-10-24 12:30:00,79.56,79.64,79.56,79.63,70106.0,61.7132,61.7753,61.7132,61.7675,70106.0
2016-10-24 12:35:00,79.62,79.68,79.6,79.61,33200.0,61.7597,61.8063,61.7442,61.752,33200.0
2016-10-24 12:40:00,79.61,79.62,79.57,79.62,29883.0,61.752,61.7597,61.721,61.7597,29883.0
2016-10-24 12:45:00,79.62,79.63,79.51,79.63,71960.0,61.7597,61.7675,61.6744,61.7675,71960.0
2016-10-24 12:50:00,79.63,79.81,79.62,79.78,34286.0,61.7675,61.9071,61.7597,61.8839,34286.0
2016-10-24 12:55:00,79.78,79.91,79.76,79.9,56364.0,61.8839,61.9847,61.8683,61.9769,56364.0
2016-10-24 13:00:00,79.9,80.03,79.88,80.03,47794.0,61.9769,62.0778,61.9614,62.0778,47794.0
2016-10-24 13:05:00,80.02,80.04,80.0,80.0,39034.0,62.07,62.0855,62.0545,62.0545,39034.0
2016-10-24 13:10:00,80.01,80.03,79.93,80.03,49663.0,62.0623,62.0778,62.0002,62.0778,49663.0
2016-10-24 13:15:00,80.01,80.01,79.97,80.01,26811.0,62.0623,62.0623,62.0312,62.0623,26811.0
2016-10-24 13:20:00,80.0,80.06,79.96,80.05,32030.0,62.0545,62.101,62.0235,62.0933,32030.0
2016-10-24 13:25:00,80.06,80.09,79.98,79.98,22478.0,62.101,62.1243,62.039,62.039,22478.0
2016-10-24 13:30:00,79.98,80.01,79.95,79.97,21786.0,62.039,62.0623,62.0157,62.0312,21786.0
2016-10-24 13:35:00,79.96,79.96,79.81,79.81,27716.0,62.0235,62.0235,61.9071,61.9071,27716.0
2016-10-24 13:40:00,79.81,79.84,79.79,79.81,31186.0,61.9071,61.9304,61.8916,61.9071,31186.0
2016-10-24 13:45:00,79.81,79.82,79.74,79.75,31988.0,61.9071,61.9149,61.8528,61.8606,31988.0
2016-10-24 13:50:00,79.76,79.76,79.68,79.7,44012.0,61.8683,61.8683,61.8063,61.8218,44012.0
2016-10-24 13:55:00,79.7,79.72,79.66,79.67,52387.0,61.8218,61.8373,61.7908,61.7985,52387.0
2016-10-24 14:00:00,79.67,79.88,79.67,79.86,35667.0,61.7985,61.9614,61.7985,61.9459,35667.0
2016-10-24 14:05:00,79.86,79.97,79.84,79.97,40607.0,61.9459,62.0312,61.9304,62.0312,40607.0
2016-10-24 14:10:00,79.96,80.02,79.96,80.0,43600.0,62.0235,62.07,62.0235,62.0545,43600.0
2016-10-24 14:15:00,80.0,80.03,79.98,79.99,42359.0,62.0545,62.0778,62.039,62.0467,42359.0
2016-10-24 14:20:00,79.99,80.09,79.99,80.09,29956.0,62.0467,62.1243,62.0467,62.1243,29956.0
2016-10-24 14:25:00,80.08,80.17,80.08,80.15,42035.0,62.1166,62.1864,62.1166,62.1709,42035.0
2016-10-24 14:30:00,80.16,80.24,80.14,80.24,39261.0,62.1786,62.2407,62.1631,62.2407,39261.0
2016-10-24 14:35:00,80.23,80.31,80.23,80.24,46991.0,62.2329,62.295,62.2329,62.2407,46991.0
2016-10-24 14:40:00,80.24,80.31,80.22,80.31,38368.0,62.2407,62.295,62.2252,62.295,38368.0
2016-10-24 14:45:00,80.31,80.32,80.24,80.24,24572.0,62.295,62.3027,62.2407,62.2407,24572.0
2016-10-24 14:50:00,80.24,80.26,80.21,80.25,37843.0,62.2407,62.2562,62.2174,62.2484,37843.0
2016-10-24 14:55:00,80.25,80.28,80.17,80.18,43139.0,62.2484,62.2717,62.1864,62.1941,43139.0
2016-10-24 15:00:00,80.19,80.21,80.16,80.2,29045.0,62.2019,62.2174,62.1786,62.2096,29045.0
2016-10-24 15:05:00,80.2,80.25,80.19,80.25,35466.0,62.2096,62.2484,62.2019,62.2484,35466.0
2016-10-24 15:10:00,80.24,80.29,80.22,80.22,49903.0,62.2407,62.2794,62.2252,62.2252,49903.0
2016-10-24 15:15:00,80.23,80.29,80.22,80.25,31985.0,62.2329,62.2794,62.2252,62.2484,31985.0
2016-10-24 15:20:00,80.25,80.28,80.23,80.25,31929.0,62.2484,62.2717,62.2329,62.2484,31929.0
2016-10-24 15:25:00,80.25,80.26,80.23,80.25,28298.0,62.2484,62.2562,62.2329,62.2484,28298.0
2016-10-24 15:30:00,80.24,80.32,80.24,80.31,77167.0,62.2407,62.3027,62.2407,62.295,77167.0
2016-10-24 15:35:00,80.31,80.36,80.28,80.34,75873.0,62.295,62.3337,62.2717,62.3182,75873.0
2016-10-24 15:40:00,80.34,80.35,80.26,80.33,83978.0,62.3182,62.326,62.2562,62.3105,83978.0
2016-10-24 15:45:00,80.33,80.39,80.29,80.32,120367.0,62.3105,62.357,62.2794,62.3027,120367.0
2016-10-24 15:50:00,80.33,80.39,80.31,80.36,95932.0,62.3105,62.357,62.295,62.3337,95932.0
2016-10-24 15:55:00,80.36,80.37,80.29,80.29,310388.0,62.3337,62.3415,62.2794,62.2794,310388.0
2016-10-25 09:30:00,80.35,80.54,80.16,80.49,102589.0,62.326,62.4734,62.1786,62.4346,102589.0
2016-10-25 09:35:00,80.46,80.82,80.35,80.61,72081.0,62.4113,62.6906,62.326,62.5277,72081.0
2016-10-25 09:40:00,80.58,80.82,80.55,80.76,44327.0,62.5044,62.6906,62.4811,62.644,44327.0
2016-10-25 09:45:00,80.76,80.86,80.71,80.8,62076.0,62.644,62.7216,62.6052,62.675,62076.0
2016-10-25 09:50:00,80.81,80.87,80.7,80.85,47408.0,62.6828,62.7293,62.5975,62.7138,47408.0
2016-10-25 09:55:00,80.86,81.11,80.83,81.02,59759.0,62.7216,62.9155,62.6983,62.8457,59759.0
2016-10-25 10:00:00,81.01,81.37,81.01,81.34,103269.0,62.8379,63.1172,62.8379,63.0939,103269.0
2016-10-25 10:05:00,81.34,81.5,81.17,81.21,114639.0,63.0939,63.218,62.962,62.9931,114639.0
2016-10-25 10:10:00,81.2,81.22,81.0,81.03,81616.0,62.9853,63.0008,62.8302,62.8535,81616.0
2016-10-25 10:15:00,81.03,81.09,80.84,81.07,75015.0,62.8535,62.9,62.7061,62.8845,75015.0
2016-10-25 10:20:00,81.08,81.17,81.02,81.12,47667.0,62.8922,62.962,62.8457,62.9233,47667.0
2016-10-25 10:25:00,81.11,81.19,80.93,80.96,146215.0,62.9155,62.9776,62.7759,62.7992,146215.0
2016-10-25 10:30:00,80.95,80.98,80.77,80.8,54314.0,62.7914,62.8147,62.6518,62.675,54314.0
2016-10-25 10:35:00,80.81,80.9,80.74,80.8,68555.0,62.6828,62.7526,62.6285,62.675,68555.0
2016-10-25 10:40:00,80.8,80.8,80.44,80.44,134911.0,62.675,62.675,62.3958,62.3958,134911.0
2016-10-25 10:45:00,80.43,80.61,80.42,80.61,84558.0,62.388,62.5277,62.3803,62.5277,84558.0
2016-10-25 10:50:00,80.59,80.69,80.52,80.69,38085.0,62.5122,62.5897,62.4579,62.5897,38085.0
2016-10-25 10:55:00,80.7,80.73,80.56,80.7,51799.0,62.5975,62.6207,62.4889,62.5975,51799.0
2016-10-25 11:00:00,80.7,80.76,80.57,80.58,121915.0,62.5975,62.644,62.4966,62.5044,121915.0
2016-10-25 11:05:00,80.58,80.61,80.35,80.38,93600.0,62.5044,62.5277,62.326,62.3493,93600.0
2016-10-25 11:10:00,80.39,80.49,80.33,80.37,116458.0,62.357,62.4346,62.3105,62.3415,116458.0
2016-10-25 11:15:00,80.38,80.5,80.33,80.46,49271.0,62.3493,62.4423,62.3105,62.4113,49271.0
2016-10-25 11:20:00,80.47,80.49,80.24,80.34,39080.0,62.4191,62.4346,62.2407,62.3182,39080.0
2016-10-25 11:25:00,80.35,80.55,80.35,80.54,90372.0,62.326,62.4811,62.326,62.4734,90372.0
2016-10-25 11:30:00,80.53,80.6,80.44,80.5,52258.0,62.4656,62.5199,62.3958,62.4423,52258.0
2016-10-25 11:35:00,80.49,80.51,80.34,80.34,72484.0,62.4346,62.4501,62.3182,62.3182,72484.0
2016-10-25 11:40:00,80.35,80.37,80.2,80.24,70594.0,62.326,62.3415,62.2096,62.2407,70594.0
2016-10-25 11:45:00,80.24,80.28,80.2,80.2,55164.0,62.2407,62.2717,62.2096,62.2096,55164.0
2016-10-25 11:50:00,80.2,80.2,79.96,80.0,117236.0,62.2096,62.2096,62.0235,62.0545,117236.0
2016-10-25 11:55:00,80.01,80.04,79.94,80.03,74735.0,62.0623,62.0855,62.008,62.0778,74735.0
2016-10-25 12:00:00,80.03,80.15,80.02,80.09,76618.0,62.0778,62.1709,62.07,62.1243,76618.0
2016-10-25 12:05:00,80.09,80.14,79.94,79.98,43865.0,62.1243,62.1631,62.008,62.039,43865.0
2016-10-25 12:10:00,79.98,80.09,79.97,80.07,41908.0,62.039,62.1243,62.0312,62.1088,41908.0
2016-10-25 12:15:00,80.06,80.11,80.0,80.11,45727.0,62.101,62.1398,62.0545,62.1398,45727.0
2016-10-25 12:20:00,80.12,80.23,80.12,80.23,26459.0,62.1476,62.2329,62.1476,62.2329,26459.0
2016-10-25 12:25:00,80.22,80.31,80.22,80.23,55261.0,62.2252,62.295,62.2252,62.2329,55261.0
2016-10-25 12:30:00,80.22,80.24,80.16,80.23,23884.0,62.2252,62.2407,62.1786,62.2329,23884.0
2016-10-25 12:35:00,80.23,80.25,80.14,80.19,39970.0,62.2329,62.2484,62.1631,62.2019,39970.0
2016-10-25 12:40:00,80.19,80.31,80.18,80.28,24031.0,62.2019,62.295,62.1941,62.2717,24031.0
2016-10-25 12:45:00,80.3,80.37,80.28,80.35,21404.0,62.2872,62.3415,62.2717,62.326,21404.0
2016-10-25 12:50:00,80.36,80.39,80.25,80.27,22850.0,62.3337,62.357,62.2484,62.2639,22850.0
2016-10-25 12:55:00,80.26,80.39,80.25,80.38,21599.0,62.2562,62.357,62.2484,62.3493,21599.0
2016-10-25 13:00:00,80.38,80.38,80.31,80.37,22843.0,62.3493,62.3493,62.295,62.3415,22843.0
2016-10-25 13:05:00,80.37,80.44,80.35,80.38,38329.0,62.3415,62.3958,62.326,62.3493,38329.0
2016-10-25 13:10:00,80.39,80.43,80.37,80.4,32193.0,62.357,62.388,62.3415,62.3648,32193.0
2016-10-25 13:15:00,80.39,80.47,80.38,80.38,28315.0,62.357,62.4191,62.3493,62.3493,28315.0
2016-10-25 13:20:00,80.38,80.44,80.32,80.4,45361.0,62.3493,62.3958,62.3027,62.3648,45361.0
2016-10-25 13:25:00,80.41,80.43,80.35,80.36,38096.0,62.3725,62.388,62.326,62.3337,38096.0
2016-10-25 13:30:00,80.37,80.43,80.33,80.43,58095.0,62.3415,62.388,62.3105,62.388,58095.0
2016-10-25 13:35:00,80.42,80.47,80.39,80.45,41397.0,62.3803,62.4191,62.357,62.4036,41397.0
2016-10-25 13:40:00,80.46,80.47,80.42,80.44,21997.0,62.4113,62.4191,62.3803,62.3958,21997.0
2016-10-25 13:45:00,80.44,80.51,80.42,80.5,29023.0,62.3958,62.4501,62.3803,62.4423,29023.0
2016-10-25 13:50:00,80.51,80.57,80.45,80.45,20520.0,62.4501,62.4966,62.4036,62.4036,20520.0
2016-10-25 13:55:00,80.45,80.45,80.39,80.44,22774.0,62.4036,62.4036,62.357,62.3958,22774.0
2016-10-25 14:00:00,80.43,80.5,80.42,80.42,22428.0,62.388,62.4423,62.3803,62.3803,22428.0
2016-10-25 14:05:00,80.42,80.46,80.4,80.41,26359.0,62.3803,62.4113,62.3648,62.3725,26359.0
2016-10-25 14:10:00,80.4,80.41,80.32,80.36,28887.0,62.3648,62.3725,62.3027,62.3337,28887.0
2016-10-25 14:15:00,80.36,80.41,80.33,80.37,28720.0,62.3337,62.3725,62.3105,62.3415,28720.0
2016-10-25 14:20:00,80.37,80.45,80.37,80.42,32194.0,62.3415,62.4036,62.3415,62.3803,32194.0
2016-10-25 14:25:00,80.41,80.42,80.33,80.36,32780.0,62.3725,62.3803,62.3105,62.3337,32780.0
2016-10-25 14:30:00,80.36,80.38,80.3,80.3,40238.0,62.3337,62.3493,62.2872,62.2872,40238.0
2016-10-25 14:35:00,80.3,80.3,80.23,80.25,36889.0,62.2872,62.2872,62.2329,62.2484,36889.0
2016-10-25 14:40:00,80.25,80.28,80.17,80.2,33023.0,62.2484,62.2717,62.1864,62.2096,33023.0
2016-10-25 14:45:00,80.21,80.22,80.11,80.12,32473.0,62.2174,62.2252,62.1398,62.1476,32473.0
2016-10-25 14:50:00,80.12,80.2,80.1,80.15,44092.0,62.1476,62.2096,62.1321,62.1709,44092.0
2016-10-25 14:55:00,80.15,80.17,80.03,80.06,37771.0,62.1709,62.1864,62.0778,62.101,37771.0
2016-10-25 15:00:00,80.06,80.11,80.05,80.05,42327.0,62.101,62.1398,62.0933,62.0933,42327.0
2016-10-25 15:05:00,80.06,80.08,80.0,80.03,43184.0,62.101,62.1166,62.0545,62.0778,43184.0
2016-10-25 15:10:00,80.02,80.04,79.97,79.99,39541.0,62.07,62.0855,62.0312,62.0467,39541.0
2016-10-25 15:15:00,79.99,79.99,79.92,79.92,49574.0,62.0467,62.0467,61.9924,61.9924,49574.0
2016-10-25 15:20:00,79.93,80.09,79.92,80.03,59032.0,62.0002,62.1243,61.9924,62.0778,59032.0
2016-10-25 15:25:00,80.03,80.16,80.0,80.15,50924.0,62.0778,62.1786,62.0545,62.1709,50924.0
2016-10-25 15:30:00,80.15,80.22,80.13,80.19,54622.0,62.1709,62.2252,62.1553,62.2019,54622.0
2016-10-25 15:35:00,80.19,80.22,80.15,80.16,79336.0,62.2019,62.2252,62.1709,62.1786,79336.0
2016-10-25 15:40:00,80.15,80.22,80.14,80.22,78526.0,62.1709,62.2252,62.1631,62.2252,78526.0
2016-10-25 15:45:00,80.22,80.32,80.19,80.32,113672.0,62.2252,62.3027,62.2019,62.3027,113672.0
2016-10-25 15:50:00,80.31,80.31,80.24,80.26,151344.0,62.295,62.295,62.2407,62.2562,151344.0
2016-10-25 15:55:00,80.27,80.27,80.19,80.24,337321.0,62.2639,62.2639,62.2019,62.2407,337321.0
2016-10-26 09:30:00,79.49,79.89,79.49,79.63,106956.0,61.6589,61.9692,61.6589,61.7675,106956.0
2016-10-26 09:35:00,79.64,79.71,79.57,79.58,74475.0,61.7753,61.8296,61.721,61.7287,74475.0
2016-10-26 09:40:00,79.58,79.81,79.58,79.67,66722.0,61.7287,61.9071,61.7287,61.7985,66722.0
2016-10-26 09:45:00,79.68,79.68,79.55,79.57,53173.0,61.8063,61.8063,61.7054,61.721,53173.0
2016-10-26 09:50:00,79.56,79.56,79.41,79.47,57831.0,61.7132,61.7132,61.5969,61.6434,57831.0
2016-10-26 09:55:00,79.49,79.49,79.33,79.36,46647.0,61.6589,61.6589,61.5348,61.5581,46647.0
2016-10-26 10:00:00,79.36,79.68,79.32,79.66,51481.0,61.5581,61.8063,61.527,61.7908,51481.0
2016-10-26 10:05:00,79.69,79.74,79.63,79.71,44494.0,61.814,61.8528,61.7675,61.8296,44494.0
2016-10-26 10:10:00,79.72,79.79,79.61,79.63,44420.0,61.8373,61.8916,61.752,61.7675,44420.0
2016-10-26 10:15:00,79.64,79.7,79.52,79.61,29377.0,61.7753,61.8218,61.6822,61.752,29377.0
2016-10-26 10:20:00,79.6,79.68,79.46,79.51,36828.0,61.7442,61.8063,61.6356,61.6744,36828.0
2016-10-26 10:25:00,79.53,79.58,79.35,79.51,33583.0,61.6899,61.7287,61.5503,61.6744,33583.0
2016-10-26 10:30:00,79.5,80.37,79.48,80.35,216381.0,61.6667,62.3415,61.6511,62.326,216381.0
2016-10-26 10:35:00,80.38,80.54,80.21,80.27,54638.0,62.3493,62.4734,62.2174,62.2639,54638.0
2016-10-26 10:40:00,80.28,80.41,80.21,80.25,43643.0,62.2717,62.3725,62.2174,62.2484,43643.0
2016-10-26 10:45:00,80.26,80.34,80.18,80.26,56304.0,62.2562,62.3182,62.1941,62.2562,56304.0
2016-10-26 10:50:00,80.28,80.33,80.16,80.23,29276.0,62.2717,62.3105,62.1786,62.2329,29276.0
2016-10-26 10:55:00,80.22,80.49,80.15,80.48,37251.0,62.2252,62.4346,62.1709,62.4268,37251.0
2016-10-26 11:00:00,80.48,80.56,80.38,80.52,43376.0,62.4268,62.4889,62.3493,62.4579,43376.0
2016-10-26 11:05:00,80.52,80.65,80.52,80.58,29920.0,62.4579,62.5587,62.4579,62.5044,29920.0
2016-10-26 11:10:00,80.59,80.63,80.46,80.48,50936.0,62.5122,62.5432,62.4113,62.4268,50936.0
2016-10-26 11:15:00,80.49,80.49,80.34,80.34,31730.0,62.4346,62.4346,62.3182,62.3182,31730.0
2016-10-26 11:20:00,80.36,80.41,80.31,80.39,25609.0,62.3337,62.3725,62.295,62.357,25609.0
2016-10-26 11:25:00,80.38,80.42,80.28,80.38,34616.0,62.3493,62.3803,62.2717,62.3493,34616.0
2016-10-26 11:30:00,80.38,80.45,80.31,80.32,27868.0,62.3493,62.4036,62.295,62.3027,27868.0
2016-10-26 11:35:00,80.32,80.36,80.12,80.13,38777.0,62.3027,62.3337,62.1476,62.1553,38777.0
2016-10-26 11:40:00,80.12,80.18,80.07,80.15,30717.0,62.1476,62.1941,62.1088,62.1709,30717.0
2016-10-26 11:45:00,80.13,80.13,80.02,80.03,17133.0,62.1553,62.1553,62.07,62.0778,17133.0
2016-10-26 11:50:00,80.01,80.16,80.0,80.1,22385.0,62.0623,62.1786,62.0545,62.1321,22385.0
2016-10-26 11:55:00,80.1,80.1,79.98,79.98,23178.0,62.1321,62.1321,62.039,62.039,23178.0
2016-10-26 12:00:00,79.98,80.04,79.86,79.9,19967.0,62.039,62.0855,61.9459,61.9769,19967.0
2016-10-26 12:05:00,79.89,80.0,79.88,79.92,29727.0,61.9692,62.0545,61.9614,61.9924,29727.0
2016-10-26 12:10:00,79.92,79.93,79.85,79.93,17671.0,61.9924,62.0002,61.9382,62.0002,17671.0
2016-10-26 12:15:00,79.92,79.97,79.91,79.91,14090.0,61.9924,62.0312,61.9847,61.9847,14090.0
2016-10-26 12:20:00,79.91,79.95,79.87,79.94,19512.0,61.9847,62.0157,61.9537,62.008,19512.0
2016-10-26 12:25:00,79.93,79.93,79.82,79.86,14674.0,62.0002,62.0002,61.9149,61.9459,14674.0
2016-10-26 12:30:00,79.87,79.89,79.78,79.79,20898.0,61.9537,61.9692,61.8839,61.8916,20898.0
2016-10-26 12:35:00,79.78,79.85,79.78,79.83,29996.0,61.8839,61.9382,61.8839,61.9226,29996.0
2016-10-26 12:40:00,79.82,79.85,79.77,79.77,35735.0,61.9149,61.9382,61.8761,61.8761,35735.0
2016-10-26 12:45:00,79.76,79.8,79.7,79.74,29008.0,61.8683,61.8994,61.8218,61.8528,29008.0
2016-10-26 12:50:00,79.75,79.84,79.75,79.78,29767.0,61.8606,61.9304,61.8606,61.8839,29767.0
2016-10-26 12:55:00,79.78,79.79,79.61,79.62,31408.0,61.8839,61.8916,61.752,61.7597,31408.0
2016-10-26 13:00:00,79.63,79.65,79.55,79.56,43166.0,61.7675,61.783,61.7054,61.7132,43166.0
2016-10-26 13:05:00,79.56,79.6,79.52,79.54,26163.0,61.7132,61.7442,61.6822,61.6977,26163.0
2016-10-26 13:10:00,79.52,79.54,79.36,79.39,32860.0,61.6822,61.6977,61.5581,61.5813,32860.0
2016-10-26 13:15:00,79.38,79.48,79.35,79.47,23924.0,61.5736,61.6511,61.5503,61.6434,23924.0
2016-10-26 13:20:00,79.48,79.56,79.45,79.54,21880.0,61.6511,61.7132,61.6279,61.6977,21880.0
2016-10-26 13:25:00,79.55,79.59,79.51,79.52,28752.0,61.7054,61.7365,61.6744,61.6822,28752.0
2016-10-26 13:30:00,79.53,79.62,79.51,79.61,29920.0,61.6899,61.7597,61.6744,61.752,29920.0
2016-10-26 13:35:00,79.61,79.64,79.56,79.59,36808.0,61.752,61.7753,61.7132,61.7365,36808.0
2016-10-26 13:40:00,79.58,79.58,79.47,79.51,25795.0,61.7287,61.7287,61.6434,61.6744,25795.0
2016-10-26 13:45:00,79.5,79.58,79.48,79.58,19492.0,61.6667,61.7287,61.6511,61.7287,19492.0
2016-10-26 13:50:00,79.59,79.61,79.46,79.46,29717.0,61.7365,61.752,61.6356,61.6356,29717.0
2016-10-26 13:55:00,79.46,79.5,79.42,79.48,25295.0,61.6356,61.6667,61.6046,61.6511,25295.0
2016-10-26 14:00:00,79.48,79.55,79.46,79.53,31024.0,61.6511,61.7054,61.6356,61.6899,31024.0
2016-10-26 14:05:00,79.52,79.59,79.49,79.57,26234.0,61.6822,61.7365,61.6589,61.721,26234.0
2016-10-26 14:10:00,79.57,79.65,79.55,79.65,26088.0,61.721,61.783,61.7054,61.783,26088.0
2016-10-26 14:15:00,79.64,79.71,79.63,79.64,50028.0,61.7753,61.8296,61.7675,61.7753,50028.0
2016-10-26 14:20:00,79.65,79.69,79.59,79.6,47979.0,61.783,61.814,61.7365,61.7442,47979.0
2016-10-26 14:25:00,79.61,79.68,79.61,79.63,31373.0,61.752,61.8063,61.752,61.7675,31373.0
2016-10-26 14:30:00,79.62,79.63,79.53,79.56,27709.0,61.7597,61.7675,61.6899,61.7132,27709.0
2016-10-26 14:35:00,79.56,79.69,79.55,79.67,23918.0,61.7132,61.814,61.7054,61.7985,23918.0
2016-10-26 14:40:00,79.67,79.74,79.66,79.72,24841.0,61.7985,61.8528,61.7908,61.8373,24841.0
2016-10-26 14:45:00,79.72,79.75,79.68,79.71,43904.0,61.8373,61.8606,61.8063,61.8296,43904.0
2016-10-26 14:50:00,79.7,79.75,79.66,79.7,29942.0,61.8218,61.8606,61.7908,61.8218,29942.0
2016-10-26 14:55:00,79.7,79.86,79.68,79.8,40955.0,61.8218,61.9459,61.8063,61.8994,40955.0
2016-10-26 15:00:00,79.8,79.85,79.76,79.79,42299.0,61.8994,61.9382,61.8683,61.8916,42299.0
2016-10-26 15:05:00,79.79,79.82,79.74,79.77,35097.0,61.8916,61.9149,61.8528,61.8761,35097.0
2016-10-26 15:10:00,79.77,79.82,79.76,79.81,49476.0,61.8761,61.9149,61.8683,61.9071,49476.0
2016-10-26 15:15:00,79.81,79.9,79.79,79.89,45513.0,61.9071,61.9769,61.8916,61.9692,45513.0
2016-10-26 15:20:00,79.89,80.0,79.88,80.0,39194.0,61.9692,62.0545,61.9614,62.0545,39194.0
2016-10-26 15:25:00,79.99,80.03,79.93,79.94,37434.0,62.0467,62.0778,62.0002,62.008,37434.0
2016-10-26 15:30:00,79.94,80.02,79.94,79.99,81542.0,62.008,62.07,62.008,62.0467,81542.0
2016-10-26 15:35:00,79.97,80.04,79.89,80.02,56670.0,62.0312,62.0855,61.9692,62.07,56670.0
2016-10-26 15:40:00,80.01,80.06,79.95,80.06,77062.0,62.0623,62.101,62.0157,62.101,77062.0
2016-10-26 15:45:00,80.05,80.09,80.01,80.04,128847.0,62.0933,62.1243,62.0623,62.0855,128847.0
2016-10-26 15:50:00,80.04,80.06,79.99,80.01,116493.0,62.0855,62.101,62.0467,62.0623,116493.0
2016-10-26 15:55:00,80.02,80.06,79.97,80.05,206441.0,62.07,62.101,62.0312,62.0933,206441.0
2016-10-27 09:30:00,80.34,80.59,80.24,80.42,83194.0,62.3182,62.5122,62.2407,62.3803,83194.0
2016-10-27 09:35:00,80.42,80.44,80.23,80.33,51930.0,62.3803,62.3958,62.2329,62.3105,51930.0
2016-10-27 09:40:00,80.33,80.43,80.13,80.2,34716.0,62.3105,62.388,62.1553,62.2096,34716.0
2016-10-27 09:45:00,80.22,80.24,79.94,79.98,53982.0,62.2252,62.2407,62.008,62.039,53982.0
2016-10-27 09:50:00,79.99,80.11,79.93,79.99,85551.0,62.0467,62.1398,62.0002,62.0467,85551.0
2016-10-27 09:55:00,79.98,80.22,79.97,80.18,43499.0,62.039,62.2252,62.0312,62.1941,43499.0
2016-10-27 10:00:00,80.22,80.28,79.95,79.95,49420.0,62.2252,62.2717,62.0157,62.0157,49420.0
2016-10-27 10:05:00,79.95,80.04,79.86,79.91,55256.0,62.0157,62.0855,61.9459,61.9847,55256.0
2016-10-27 10:10:00,79.91,79.92,79.75,79.8,41760.0,61.9847,61.9924,61.8606,61.8994,41760.0
2016-10-27 10:15:00,79.81,79.9,79.77,79.81,48174.0,61.9071,61.9769,61.8761,61.9071,48174.0
2016-10-27 10:20:00,79.81,79.91,79.75,79.89,40954.0,61.9071,61.9847,61.8606,61.9692,40954.0
2016-10-27 10:25:00,79.88,79.93,79.84,79.91,28878.0,61.9614,62.0002,61.9304,61.9847,28878.0
2016-10-27 10:30:00,79.91,80.05,79.82,80.0,43911.0,61.9847,62.0933,61.9149,62.0545,43911.0
2016-10-27 10:35:00,80.0,80.11,79.9,80.1,38451.0,62.0545,62.1398,61.9769,62.1321,38451.0
2016-10-27 10:40:00,80.1,80.26,80.01,80.1,49028.0,62.1321,62.2562,62.0623,62.1321,49028.0
2016-10-27 10:45:00,80.12,80.18,80.04,80.08,36921.0,62.1476,62.1941,62.0855,62.1166,36921.0
2016-10-27 10:50:00,80.09,80.14,80.03,80.06,31311.0,62.1243,62.1631,62.0778,62.101,31311.0
2016-10-27 10:55:00,80.07,80.1,80.0,80.01,27810.0,62.1088,62.1321,62.0545,62.0623,27810.0
2016-10-27 11:00:00,80.01,80.11,80.01,80.07,29881.0,62.0623,62.1398,62.0623,62.1088,29881.0
2016-10-27 11:05:00,80.07,80.14,80.04,80.05,36790.0,62.1088,62.1631,62.0855,62.0933,36790.0
2016-10-27 11:10:00,80.05,80.15,79.99,80.01,28998.0,62.0933,62.1709,62.0467,62.0623,28998.0
2016-10-27 11:15:00,80.0,80.04,79.93,80.01,27244.0,62.0545,62.0855,62.0002,62.0623,27244.0
2016-10-27 11:20:00,80.02,80.04,79.88,79.92,27882.0,62.07,62.0855,61.9614,61.9924,27882.0
2016-10-27 11:25:00,79.91,80.08,79.91,80.06,41148.0,61.9847,62.1166,61.9847,62.101,41148.0
2016-10-27 11:30:00,80.06,80.22,80.06,80.19,45882.0,62.101,62.2252,62.101,62.2019,45882.0
2016-10-27 11:35:00,80.19,80.23,80.12,80.19,34290.0,62.2019,62.2329,62.1476,62.2019,34290.0
2016-10-27 11:40:00,80.18,80.32,80.17,80.29,40038.0,62.1941,62.3027,62.1864,62.2794,40038.0
2016-10-27 11:45:00,80.3,80.33,80.21,80.27,27529.0,62.2872,62.3105,62.2174,62.2639,27529.0
2016-10-27 11:50:00,80.28,80.34,80.23,80.25,27655.0,62.2717,62.3182,62.2329,62.2484,27655.0
2016-10-27 11:55:00,80.25,80.37,80.24,80.29,24551.0,62.2484,62.3415,62.2407,62.2794,24551.0
2016-10-27 12:00:00,80.29,80.32,80.22,80.31,33845.0,62.2794,62.3027,62.2252,62.295,33845.0
2016-10-27 12:05:00,80.32,80.4,80.29,80.37,34008.0,62.3027,62.3648,62.2794,62.3415,34008.0
2016-10-27 12:10:00,80.37,80.41,80.33,80.37,62577.0,62.3415,62.3725,62.3105,62.3415,62577.0
2016-10-27 12:15:00,80.37,80.41,80.27,80.32,61660.0,62.3415,62.3725,62.2639,62.3027,61660.0
2016-10-27 12:20:00,80.33,80.39,80.31,80.37,24853.0,62.3105,62.357,62.295,62.3415,24853.0
2016-10-27 12:25:00,80.38,80.44,80.37,80.44,18133.0,62.3493,62.3958,62.3415,62.3958,18133.0
2016-10-27 12:30:00,80.44,80.49,80.37,80.43,42811.0,62.3958,62.4346,62.3415,62.388,42811.0
2016-10-27 12:35:00,80.41,80.42,80.32,80.35,16950.0,62.3725,62.3803,62.3027,62.326,16950.0
2016-10-27 12:40:00,80.35,80.35,80.24,80.24,16501.0,62.326,62.326,62.2407,62.2407,16501.0
2016-10-27 12:45:00,80.22,80.28,80.2,80.27,35804.0,62.2252,62.2717,62.2096,62.2639,35804.0
2016-10-27 12:50:00,80.29,80.29,80.2,80.21,24003.0,62.2794,62.2794,62.2096,62.2174,24003.0
2016-10-27 12:55:00,80.22,80.28,80.18,80.23,33979.0,62.2252,62.2717,62.1941,62.2329,33979.0
2016-10-27 13:00:00,80.24,80.27,80.21,80.25,16981.0,62.2407,62.2639,62.2174,62.2484,16981.0
2016-10-27 13:05:00,80.25,80.27,80.12,80.13,23740.0,62.2484,62.2639,62.1476,62.1553,23740.0
2016-10-27 13:10:00,80.14,80.21,80.11,80.13,14605.0,62.1631,62.2174,62.1398,62.1553,14605.0
2016-10-27 13:15:00,80.14,80.2,80.13,80.17,20350.0,62.1631,62.2096,62.1553,62.1864,20350.0
2016-10-27 13:20:00,80.16,80.22,80.14,80.16,16773.0,62.1786,62.2252,62.1631,62.1786,16773.0
2016-10-27 13:25:00,80.15,80.15,80.07,80.07,13839.0,62.1709,62.1709,62.1088,62.1088,13839.0
2016-10-27 13:30:00,80.07,80.08,80.01,80.02,18464.0,62.1088,62.1166,62.0623,62.07,18464.0
2016-10-27 13:35:00,80.01,80.04,79.97,79.99,33374.0,62.0623,62.0855,62.0312,62.0467,33374.0
2016-10-27 13:40:00,79.99,80.0,79.93,79.95,14399.0,62.0467,62.0545,62.0002,62.0157,14399.0
2016-10-27 13:45:00,79.94,79.97,79.92,79.92,37387.0,62.008,62.0312,61.9924,61.9924,37387.0
2016-10-27 13:50:00,79.92,80.0,79.91,79.95,23265.0,61.9924,62.0545,61.9847,62.0157,23265.0
2016-10-27 13:55:00,79.95,79.97,79.92,79.93,20268.0,62.0157,62.0312,61.9924,62.0002,20268.0
2016-10-27 14:00:00,79.94,80.02,79.91,79.98,33565.0,62.008,62.07,61.9847,62.039,33565.0
2016-10-27 14:05:00,79.98,79.99,79.9,79.9,27680.0,62.039,62.0467,61.9769,61.9769,27680.0
2016-10-27 14:10:00,79.9,80.03,79.85,79.98,43332.0,61.9769,62.0778,61.9382,62.039,43332.0
2016-10-27 14:15:00,79.98,80.0,79.92,79.94,47761.0,62.039,62.0545,61.9924,62.008,47761.0
2016-10-27 14:20:00,79.93,79.95,79.88,79.89,24943.0,62.0002,62.0157,61.9614,61.9692,24943.0
2016-10-27 14:25:00,79.88,79.97,79.87,79.95,33905.0,61.9614,62.0312,61.9537,62.0157,33905.0
2016-10-27 14:30:00,79.95,79.95,79.84,79.86,19772.0,62.0157,62.0157,61.9304,61.9459,19772.0
2016-10-27 14:35:00,79.86,79.9,79.81,79.89,29411.0,61.9459,61.9769,61.9071,61.9692,29411.0
2016-10-27 14:40:00,79.89,79.94,79.87,79.92,53215.0,61.9692,62.008,61.9537,61.9924,53215.0
2016-10-27 14:45:00,79.91,79.96,79.86,79.88,30949.0,61.9847,62.0235,61.9459,61.9614,30949.0
2016-10-27 14:50:00,79.89,79.91,79.83,79.87,28081.0,61.9692,61.9847,61.9226,61.9537,28081.0
2016-10-27 14:55:00,79.86,79.87,79.84,79.84,30160.0,61.9459,61.9537,61.9304,61.9304,30160.0
2016-10-27 15:00:00,79.84,79.86,79.8,79.81,35586.0,61.9304,61.9459,61.8994,61.9071,35586.0
2016-10-27 15:05:00,79.81,79.84,79.77,79.77,43160.0,61.9071,61.9304,61.8761,61.8761,43160.0
2016-10-27 15:10:00,79.76,79.77,79.71,79.74,42923.0,61.8683,61.8761,61.8296,61.8528,42923.0
2016-10-27 15:15:00,79.74,79.76,79.71,79.74,37269.0,61.8528,61.8683,61.8296,61.8528,37269.0
2016-10-27 15:20:00,79.73,79.76,79.71,79.73,23919.0,61.8451,61.8683,61.8296,61.8451,23919.0
2016-10-27 15:25:00,79.74,79.77,79.71,79.76,42363.0,61.8528,61.8761,61.8296,61.8683,42363.0
2016-10-27 15:30:00,79.76,79.76,79.69,79.71,48913.0,61.8683,61.8683,61.814,61.8296,48913.0
2016-10-27 15:35:00,79.71,79.74,79.67,79.72,78393.0,61.8296,61.8528,61.7985,61.8373,78393.0
2016-10-27 15:40:00,79.72,79.73,79.64,79.65,81077.0,61.8373,61.8451,61.7753,61.783,81077.0
2016-10-27 15:45:00,79.65,79.65,79.61,79.64,76613.0,61.783,61.783,61.752,61.7753,76613.0
2016-10-27 15:50:00,79.64,79.67,79.59,79.61,107408.0,61.7753,61.7985,61.7365,61.752,107408.0
2016-10-27 15:55:00,79.6,79.65,79.53,79.62,277138.0,61.7442,61.783,61.6899,61.7597,277138.0
2016-10-28 09:30:00,79.76,79.81,79.4,79.51,146518.0,61.8683,61.9071,61.5891,61.6744,146518.0
2016-10-28 09:35:00,79.51,79.8,79.51,79.64,53839.0,61.6744,61.8994,61.6744,61.7753,53839.0
2016-10-28 09:40:00,79.63,79.82,79.55,79.79,75939.0,61.7675,61.9149,61.7054,61.8916,75939.0
2016-10-28 09:45:00,79.78,79.84,79.54,79.59,48953.0,61.8839,61.9304,61.6977,61.7365,48953.0
2016-10-28 09:50:00,79.6,79.69,79.53,79.62,55379.0,61.7442,61.814,61.6899,61.7597,55379.0
2016-10-28 09:55:00,79.63,79.65,79.53,79.55,80997.0,61.7675,61.783,61.6899,61.7054,80997.0
2016-10-28 10:00:00,79.57,79.6,79.38,79.46,84490.0,61.721,61.7442,61.5736,61.6356,84490.0
2016-10-28 10:05:00,79.46,79.51,79.27,79.28,65699.0,61.6356,61.6744,61.4883,61.496,65699.0
2016-10-28 10:10:00,79.29,79.41,79.28,79.31,85716.0,61.5038,61.5969,61.496,61.5193,85716.0
2016-10-28 10:15:00,79.31,79.39,79.26,79.38,102592.0,61.5193,61.5813,61.4805,61.5736,102592.0
2016-10-28 10:20:00,79.39,79.41,79.3,79.39,71488.0,61.5813,61.5969,61.5115,61.5813,71488.0
2016-10-28 10:25:00,79.4,79.44,79.33,79.34,63651.0,61.5891,61.6201,61.5348,61.5426,63651.0
2016-10-28 10:30:00,79.34,79.64,79.29,79.61,61750.0,61.5426,61.7753,61.5038,61.752,61750.0
2016-10-28 10:35:00,79.63,79.78,79.63,79.77,36669.0,61.7675,61.8839,61.7675,61.8761,36669.0
2016-10-28 10:40:00,79.75,79.82,79.67,79.75,37999.0,61.8606,61.9149,61.7985,61.8606,37999.0
2016-10-28 10:45:00,79.75,79.85,79.74,79.85,28581.0,61.8606,61.9382,61.8528,61.9382,28581.0
2016-10-28 10:50:00,79.86,79.88,79.72,79.76,22778.0,61.9459,61.9614,61.8373,61.8683,22778.0
2016-10-28 10:55:00,79.76,79.78,79.65,79.72,31254.0,61.8683,61.8839,61.783,61.8373,31254.0
2016-10-28 11:00:00,79.73,79.84,79.73,79.83,26018.0,61.8451,61.9304,61.8451,61.9226,26018.0
2016-10-28 11:05:00,79.84,79.98,79.84,79.94,61186.0,61.9304,62.039,61.9304,62.008,61186.0
2016-10-28 11:10:00,79.94,80.03,79.8,79.93,73620.0,62.008,62.0778,61.8994,62.0002,73620.0
2016-10-28 11:15:00,79.94,80.05,79.93,79.99,38302.0,62.008,62.0933,62.0002,62.0467,38302.0
2016-10-28 11:20:00,80.0,80.04,79.89,80.04,48533.0,62.0545,62.0855,61.9692,62.0855,48533.0
2016-10-28 11:25:00,80.05,80.13,80.02,80.08,57166.0,62.0933,62.1553,62.07,62.1166,57166.0
2016-10-28 11:30:00,80.1,80.19,80.01,80.09,28269.0,62.1321,62.2019,62.0623,62.1243,28269.0
2016-10-28 11:35:00,80.08,80.08,79.98,80.02,19781.0,62.1166,62.1166,62.039,62.07,19781.0
2016-10-28 11:40:00,80.04,80.05,79.87,79.91,34141.0,62.0855,62.0933,61.9537,61.9847,34141.0
2016-10-28 11:45:00,79.92,80.01,79.88,79.99,17893.0,61.9924,62.0623,61.9614,62.0467,17893.0
2016-10-28 11:50:00,79.98,80.13,79.97,80.12,17879.0,62.039,62.1553,62.0312,62.1476,17879.0
2016-10-28 11:55:00,80.1,80.1,79.96,79.98,17016.0,62.1321,62.1321,62.0235,62.039,17016.0
2016-10-28 12:00:00,80.0,80.0,79.9,79.92,17304.0,62.0545,62.0545,61.9769,61.9924,17304.0
2016-10-28 12:05:00,79.92,79.95,79.84,79.85,16189.0,61.9924,62.0157,61.9304,61.9382,16189.0
2016-10-28 12:10:00,79.85,79.87,79.78,79.82,41129.0,61.9382,61.9537,61.8839,61.9149,41129.0
2016-10-28 12:15:00,79.82,79.83,79.74,79.74,33429.0,61.9149,61.9226,61.8528,61.8528,33429.0
2016-10-28 12:20:00,79.74,79.78,79.71,79.72,22619.0,61.8528,61.8839,61.8296,61.8373,22619.0
2016-10-28 12:25:00,79.72,79.82,79.72,79.78,16649.0,61.8373,61.9149,61.8373,61.8839,16649.0
2016-10-28 12:30:00,79.79,79.82,79.74,79.76,14071.0,61.8916,61.9149,61.8528,61.8683,14071.0
2016-10-28 12:35:00,79.78,79.78,79.71,79.76,14842.0,61.8839,61.8839,61.8296,61.8683,14842.0
2016-10-28 12:40:00,79.76,79.77,79.7,79.77,17932.0,61.8683,61.8761,61.8218,61.8761,17932.0
2016-10-28 12:45:00,79.79,79.84,79.77,79.79,18335.0,61.8916,61.9304,61.8761,61.8916,18335.0
2016-10-28 12:50:00,79.8,79.93,79.8,79.93,30805.0,61.8994,62.0002,61.8994,62.0002,30805.0
2016-10-28 12:55:00,79.93,80.04,79.85,80.0,47830.0,62.0002,62.0855,61.9382,62.0545,47830.0
2016-10-28 13:00:00,79.99,80.0,79.66,79.69,51330.0,62.0467,62.0545,61.7908,61.814,51330.0
2016-10-28 13:05:00,79.69,79.72,79.42,79.42,50726.0,61.814,61.8373,61.6046,61.6046,50726.0
2016-10-28 13:10:00,79.43,79.62,79.41,79.52,64759.0,61.6124,61.7597,61.5969,61.6822,64759.0
2016-10-28 13:15:00,79.53,79.56,79.35,79.42,44417.0,61.6899,61.7132,61.5503,61.6046,44417.0
2016-10-28 13:20:00,79.4,79.48,79.28,79.3,31872.0,61.5891,61.6511,61.496,61.5115,31872.0
2016-10-28 13:25:00,79.27,79.49,79.27,79.37,37897.0,61.4883,61.6589,61.4883,61.5658,37897.0
2016-10-28 13:30:00,79.37,79.42,79.25,79.27,67585.0,61.5658,61.6046,61.4727,61.4883,67585.0
2016-10-28 13:35:00,79.29,79.33,79.11,79.12,98397.0,61.5038,61.5348,61.3641,61.3719,98397.0
2016-10-28 13:40:00,79.13,79.22,79.12,79.19,55356.0,61.3797,61.4495,61.3719,61.4262,55356.0
2016-10-28 13:45:00,79.17,79.2,79.09,79.17,34370.0,61.4107,61.434,61.3486,61.4107,34370.0
2016-10-28 13:50:00,79.15,79.15,78.82,78.82,183211.0,61.3952,61.3952,61.1392,61.1392,183211.0
2016-10-28 13:55:00,78.82,78.86,78.69,78.72,84860.0,61.1392,61.1702,61.0384,61.0616,84860.0
2016-10-28 14:00:00,78.72,78.95,78.7,78.87,75653.0,61.0616,61.24,61.0461,61.178,75653.0
2016-10-28 14:05:00,78.86,78.9,78.63,78.71,55673.0,61.1702,61.2013,60.9918,61.0539,55673.0
2016-10-28 14:10:00,78.74,78.87,78.67,78.84,64108.0,61.0771,61.178,61.0228,61.1547,64108.0
2016-10-28 14:15:00,78.85,79.09,78.79,78.99,63651.0,61.1625,61.3486,61.1159,61.2711,63651.0
2016-10-28 14:20:00,79.0,79.19,78.98,79.19,37422.0,61.2788,61.4262,61.2633,61.4262,37422.0
2016-10-28 14:25:00,79.18,79.19,79.0,79.14,46478.0,61.4184,61.4262,61.2788,61.3874,46478.0
2016-10-28 14:30:00,79.15,79.28,79.07,79.16,47625.0,61.3952,61.496,61.3331,61.4029,47625.0
2016-10-28 14:35:00,79.15,79.24,79.08,79.17,36910.0,61.3952,61.465,61.3409,61.4107,36910.0
2016-10-28 14:40:00,79.18,79.24,79.08,79.15,38177.0,61.4184,61.465,61.3409,61.3952,38177.0
2016-10-28 14:45:00,79.15,79.29,79.15,79.29,26703.0,61.3952,61.5038,61.3952,61.5038,26703.0
2016-10-28 14:50:00,79.29,79.33,79.17,79.18,21530.0,61.5038,61.5348,61.4107,61.4184,21530.0
2016-10-28 14:55:00,79.19,79.38,79.18,79.35,34403.0,61.4262,61.5736,61.4184,61.5503,34403.0
2016-10-28 15:00:00,79.32,79.38,79.25,79.26,34788.0,61.527,61.5736,61.4727,61.4805,34788.0
2016-10-28 15:05:00,79.25,79.31,79.15,79.19,32280.0,61.4727,61.5193,61.3952,61.4262,32280.0
2016-10-28 15:10:00,79.19,79.21,79.07,79.09,43113.0,61.4262,61.4417,61.3331,61.3486,43113.0
2016-10-28 15:15:00,79.08,79.12,78.99,79.11,51775.0,61.3409,61.3719,61.2711,61.3641,51775.0
2016-10-28 15:20:00,79.11,79.24,79.1,79.24,53590.0,61.3641,61.465,61.3564,61.465,53590.0
2016-10-28 15:25:00,79.27,79.4,79.25,79.3,58534.0,61.4883,61.5891,61.4727,61.5115,58534.0
2016-10-28 15:30:00,79.31,79.31,79.25,79.29,51983.0,61.5193,61.5193,61.4727,61.5038,51983.0
2016-10-28 15:35:00,79.28,79.34,79.14,79.21,72404.0,61.496,61.5426,61.3874,61.4417,72404.0
2016-10-28 15:40:00,79.21,79.23,79.02,79.1,96938.0,61.4417,61.4572,61.2943,61.3564,96938.0
2016-10-28 15:45:00,79.1,79.17,79.07,79.13,82090.0,61.3564,61.4107,61.3331,61.3797,82090.0
2016-10-28 15:50:00,79.12,79.19,79.07,79.11,131578.0,61.3719,61.4262,61.3331,61.3641,131578.0
2016-10-28 15:55:00,79.11,79.24,79.09,79.19,194565.0,61.3641,61.465,61.3486,61.4262,194565.0
2016-10-31 09:30:00,78.88,79.02,78.66,79.0,189003.0,61.1857,61.2943,61.0151,61.2788,189003.0
2016-10-31 09:35:00,79.02,79.1,78.92,78.95,78570.0,61.2943,61.3564,61.2168,61.24,78570.0
2016-10-31 09:40:00,78.94,78.97,78.6,78.64,110293.0,61.2323,61.2556,60.9685,60.9996,110293.0
2016-10-31 09:45:00,78.63,78.76,78.58,78.68,80319.0,60.9918,61.0927,60.953,61.0306,80319.0
2016-10-31 09:50:00,78.68,78.73,78.61,78.62,74273.0,61.0306,61.0694,60.9763,60.9841,74273.0
2016-10-31 09:55:00,78.6,78.63,78.5,78.5,97231.0,60.9685,60.9918,60.891,60.891,97231.0
2016-10-31 10:00:00,78.5,78.6,78.47,78.51,104082.0,60.891,60.9685,60.8677,60.8987,104082.0
2016-10-31 10:05:00,78.5,78.54,78.48,78.5,81965.0,60.891,60.922,60.8755,60.891,81965.0
2016-10-31 10:10:00,78.5,78.56,78.49,78.51,90295.0,60.891,60.9375,60.8832,60.8987,90295.0
2016-10-31 10:15:00,78.51,78.53,78.44,78.45,81068.0,60.8987,60.9143,60.8444,60.8522,81068.0
2016-10-31 10:20:00,78.46,78.62,78.45,78.57,108538.0,60.86,60.9841,60.8522,60.9453,108538.0
2016-10-31 10:25:00,78.56,78.63,78.51,78.52,58496.0,60.9375,60.9918,60.8987,60.9065,58496.0
2016-10-31 10:30:00,78.51,78.58,78.45,78.47,113719.0,60.8987,60.953,60.8522,60.8677,113719.0
2016-10-31 10:35:00,78.47,78.51,78.38,78.39,66690.0,60.8677,60.8987,60.7979,60.8057,66690.0
2016-10-31 10:40:00,78.4,78.46,78.32,78.46,69229.0,60.8134,60.86,60.7514,60.86,69229.0
2016-10-31 10:45:00,78.47,78.49,78.36,78.38,148085.0,60.8677,60.8832,60.7824,60.7979,148085.0
2016-10-31 10:50:00,78.37,78.47,78.34,78.46,88728.0,60.7901,60.8677,60.7669,60.86,88728.0
2016-10-31 10:55:00,78.46,78.49,78.39,78.45,62511.0,60.86,60.8832,60.8057,60.8522,62511.0
2016-10-31 11:00:00,78.46,78.55,78.41,78.53,64081.0,60.86,60.9298,60.8212,60.9143,64081.0
2016-10-31 11:05:00,78.54,78.71,78.54,78.7,51739.0,60.922,61.0539,60.922,61.0461,51739.0
2016-10-31 11:10:00,78.69,78.71,78.63,78.69,44432.0,61.0384,61.0539,60.9918,61.0384,44432.0
2016-10-31 11:15:00,78.69,78.7,78.62,78.69,39855.0,61.0384,61.0461,60.9841,61.0384,39855.0
2016-10-31 11:20:00,78.7,78.73,78.66,78.72,41583.0,61.0461,61.0694,61.0151,61.0616,41583.0
2016-10-31 11:25:00,78.72,78.8,78.68,78.79,54470.0,61.0616,61.1237,61.0306,61.1159,54470.0
2016-10-31 11:30:00,78.8,78.94,78.8,78.85,55626.0,61.1237,61.2323,61.1237,61.1625,55626.0
2016-10-31 11:35:00,78.85,78.86,78.8,78.81,31365.0,61.1625,61.1702,61.1237,61.1314,31365.0
2016-10-31 11:40:00,78.8,78.8,78.67,78.67,52375.0,61.1237,61.1237,61.0228,61.0228,52375.0
2016-10-31 11:45:00,78.67,78.68,78.56,78.56,70616.0,61.0228,61.0306,60.9375,60.9375,70616.0
2016-10-31 11:50:00,78.56,78.75,78.55,78.74,41609.0,60.9375,61.0849,60.9298,61.0771,41609.0
2016-10-31 11:55:00,78.74,78.82,78.7,78.82,26833.0,61.0771,61.1392,61.0461,61.1392,26833.0
2016-10-31 12:00:00,78.8,78.8,78.66,78.68,30753.0,61.1237,61.1237,61.0151,61.0306,30753.0
2016-10-31 12:05:00,78.68,78.71,78.65,78.68,24936.0,61.0306,61.0539,61.0073,61.0306,24936.0
2016-10-31 12:10:00,78.67,78.72,78.62,78.63,55594.0,61.0228,61.0616,60.9841,60.9918,55594.0
2016-10-31 12:15:00,78.63,78.63,78.56,78.57,25865.0,60.9918,60.9918,60.9375,60.9453,25865.0
2016-10-31 12:20:00,78.58,78.66,78.45,78.46,62373.0,60.953,61.0151,60.8522,60.86,62373.0
2016-10-31 12:25:00,78.49,78.54,78.46,78.48,40731.0,60.8832,60.922,60.86,60.8755,40731.0
2016-10-31 12:30:00,78.49,78.55,78.49,78.51,36196.0,60.8832,60.9298,60.8832,60.8987,36196.0
2016-10-31 12:35:00,78.5,78.59,78.5,78.57,24395.0,60.891,60.9608,60.891,60.9453,24395.0
2016-10-31 12:40:00,78.58,78.59,78.49,78.49,24303.0,60.953,60.9608,60.8832,60.8832,24303.0
2016-10-31 12:45:00,78.49,78.6,78.48,78.56,25743.0,60.8832,60.9685,60.8755,60.9375,25743.0
2016-10-31 12:50:00,78.55,78.55,78.46,78.54,35296.0,60.9298,60.9298,60.86,60.922,35296.0
2016-10-31 12:55:00,78.54,78.56,78.49,78.54,30702.0,60.922,60.9375,60.8832,60.922,30702.0
2016-10-31 13:00:00,78.53,78.58,78.52,78.58,29674.0,60.9143,60.953,60.9065,60.953,29674.0
2016-10-31 13:05:00,78.58,78.58,78.53,78.56,25746.0,60.953,60.953,60.9143,60.9375,25746.0
2016-10-31 13:10:00,78.55,78.61,78.54,78.61,21898.0,60.9298,60.9763,60.922,60.9763,21898.0
2016-10-31 13:15:00,78.61,78.63,78.49,78.53,35127.0,60.9763,60.9918,60.8832,60.9143,35127.0
2016-10-31 13:20:00,78.52,78.57,78.41,78.42,50074.0,60.9065,60.9453,60.8212,60.8289,50074.0
2016-10-31 13:25:00,78.42,78.43,78.36,78.38,26577.0,60.8289,60.8367,60.7824,60.7979,26577.0
2016-10-31 13:30:00,78.38,78.41,78.35,78.4,22505.0,60.7979,60.8212,60.7746,60.8134,22505.0
2016-10-31 13:35:00,78.4,78.4,78.35,78.4,19221.0,60.8134,60.8134,60.7746,60.8134,19221.0
2016-10-31 13:40:00,78.41,78.46,78.37,78.42,32717.0,60.8212,60.86,60.7901,60.8289,32717.0
2016-10-31 13:45:00,78.43,78.5,78.4,78.5,41095.0,60.8367,60.891,60.8134,60.891,41095.0
2016-10-31 13:50:00,78.49,78.55,78.47,78.51,44265.0,60.8832,60.9298,60.8677,60.8987,44265.0
2016-10-31 13:55:00,78.51,78.52,78.48,78.51,20430.0,60.8987,60.9065,60.8755,60.8987,20430.0
2016-10-31 14:00:00,78.51,78.55,78.5,78.55,30805.0,60.8987,60.9298,60.891,60.9298,30805.0
2016-10-31 14:05:00,78.54,78.56,78.52,78.54,35762.0,60.922,60.9375,60.9065,60.922,35762.0
2016-10-31 14:10:00,78.54,78.54,78.41,78.49,59801.0,60.922,60.922,60.8212,60.8832,59801.0
2016-10-31 14:15:00,78.49,78.49,78.37,78.38,32381.0,60.8832,60.8832,60.7901,60.7979,32381.0
2016-10-31 14:20:00,78.37,78.42,78.32,78.39,62757.0,60.7901,60.8289,60.7514,60.8057,62757.0
2016-10-31 14:25:00,78.39,78.4,78.24,78.24,80861.0,60.8057,60.8134,60.6893,60.6893,80861.0
2016-10-31 14:30:00,78.24,78.26,78.2,78.23,54059.0,60.6893,60.7048,60.6583,60.6815,54059.0
2016-10-31 14:35:00,78.23,78.31,78.22,78.27,33609.0,60.6815,60.7436,60.6738,60.7126,33609.0
2016-10-31 14:40:00,78.27,78.27,78.19,78.19,33318.0,60.7126,60.7126,60.6505,60.6505,33318.0
2016-10-31 14:45:00,78.18,78.19,78.09,78.1,56534.0,60.6428,60.6505,60.573,60.5807,56534.0
2016-10-31 14:50:00,78.1,78.14,78.03,78.14,108854.0,60.5807,60.6117,60.5264,60.6117,108854.0
2016-10-31 14:55:00,78.13,78.2,78.12,78.2,61648.0,60.604,60.6583,60.5962,60.6583,61648.0
2016-10-31 15:00:00,78.2,78.2,78.14,78.2,43734.0,60.6583,60.6583,60.6117,60.6583,43734.0
2016-10-31 15:05:00,78.2,78.2,78.13,78.15,51281.0,60.6583,60.6583,60.604,60.6195,51281.0
2016-10-31 15:10:00,78.15,78.26,78.14,78.24,42466.0,60.6195,60.7048,60.6117,60.6893,42466.0
2016-10-31 15:15:00,78.23,78.31,78.22,78.27,43844.0,60.6815,60.7436,60.6738,60.7126,43844.0
2016-10-31 15:20:00,78.27,78.29,78.21,78.25,51775.0,60.7126,60.7281,60.666,60.6971,51775.0
2016-10-31 15:25:00,78.25,78.27,78.23,78.27,64808.0,60.6971,60.7126,60.6815,60.7126,64808.0
2016-10-31 15:30:00,78.26,78.32,78.26,78.3,86968.0,60.7048,60.7514,60.7048,60.7358,86968.0
2016-10-31 15:35:00,78.3,78.32,78.23,78.24,59654.0,60.7358,60.7514,60.6815,60.6893,59654.0
2016-10-31 15:40:00,78.24,78.26,78.14,78.26,95867.0,60.6893,60.7048,60.6117,60.7048,95867.0
2016-10-31 15:45:00,78.26,78.34,78.25,78.31,113987.0,60.7048,60.7669,60.6971,60.7436,113987.0
2016-10-31 15:50:00,78.31,78.32,78.25,78.29,115261.0,60.7436,60.7514,60.6971,60.7281,115261.0
2016-10-31 15:55:00,78.3,78.34,78.17,78.23,315208.0,60.7358,60.7669,60.635,60.6815,315208.0
2016-11-01 09:30:00,78.65,78.74,78.35,78.51,84124.0,61.0073,61.0771,60.7746,60.8987,84124.0
2016-11-01 09:35:00,78.48,78.78,78.45,78.73,37456.0,60.8755,61.1082,60.8522,61.0694,37456.0
2016-11-01 09:40:00,78.73,78.81,78.52,78.67,48155.0,61.0694,61.1314,60.9065,61.0228,48155.0
2016-11-01 09:45:00,78.67,78.74,78.37,78.42,110670.0,61.0228,61.0771,60.7901,60.8289,110670.0
2016-11-01 09:50:00,78.41,78.52,78.35,78.52,116487.0,60.8212,60.9065,60.7746,60.9065,116487.0
2016-11-01 09:55:00,78.51,78.56,78.43,78.51,59081.0,60.8987,60.9375,60.8367,60.8987,59081.0
2016-11-01 10:00:00,78.51,78.52,78.39,78.43,76611.0,60.8987,60.9065,60.8057,60.8367,76611.0
2016-11-01 10:05:00,78.44,78.51,78.39,78.44,53729.0,60.8444,60.8987,60.8057,60.8444,53729.0
2016-11-01 10:10:00,78.44,78.44,78.29,78.32,55864.0,60.8444,60.8444,60.7281,60.7514,55864.0
2016-11-01 10:15:00,78.34,78.36,78.25,78.26,44682.0,60.7669,60.7824,60.6971,60.7048,44682.0
2016-11-01 10:20:00,78.26,78.34,78.23,78.27,70732.0,60.7048,60.7669,60.6815,60.7126,70732.0
2016-11-01 10:25:00,78.29,78.29,78.08,78.1,100669.0,60.7281,60.7281,60.5652,60.5807,100669.0
2016-11-01 10:30:00,78.09,78.25,78.07,78.23,69817.0,60.573,60.6971,60.5574,60.6815,69817.0
2016-11-01 10:35:00,78.22,78.29,78.1,78.12,79296.0,60.6738,60.7281,60.5807,60.5962,79296.0
2016-11-01 10:40:00,78.12,78.21,78.11,78.12,54425.0,60.5962,60.666,60.5885,60.5962,54425.0
2016-11-01 10:45:00,78.12,78.12,78.03,78.12,87029.0,60.5962,60.5962,60.5264,60.5962,87029.0
2016-11-01 10:50:00,78.11,78.13,78.05,78.07,68115.0,60.5885,60.604,60.5419,60.5574,68115.0
2016-11-01 10:55:00,78.08,78.23,78.07,78.22,64488.0,60.5652,60.6815,60.5574,60.6738,64488.0
2016-11-01 11:00:00,78.23,78.23,78.12,78.2,44356.0,60.6815,60.6815,60.5962,60.6583,44356.0
2016-11-01 11:05:00,78.18,78.21,78.15,78.16,45817.0,60.6428,60.666,60.6195,60.6272,45817.0
2016-11-01 11:10:00,78.17,78.22,78.1,78.19,38946.0,60.635,60.6738,60.5807,60.6505,38946.0
2016-11-01 11:15:00,78.19,78.22,78.13,78.21,34144.0,60.6505,60.6738,60.604,60.666,34144.0
2016-11-01 11:20:00,78.21,78.22,78.15,78.22,43025.0,60.666,60.6738,60.6195,60.6738,43025.0
2016-11-01 11:25:00,78.21,78.23,78.15,78.16,53036.0,60.666,60.6815,60.6195,60.6272,53036.0
2016-11-01 11:30:00,78.17,78.22,78.09,78.2,54057.0,60.635,60.6738,60.573,60.6583,54057.0
2016-11-01 11:35:00,78.2,78.21,78.14,78.15,43221.0,60.6583,60.666,60.6117,60.6195,43221.0
2016-11-01 11:40:00,78.14,78.28,78.12,78.22,54728.0,60.6117,60.7203,60.5962,60.6738,54728.0
2016-11-01 11:45:00,78.22,78.24,78.14,78.14,37959.0,60.6738,60.6893,60.6117,60.6117,37959.0
2016-11-01 11:50:00,78.14,78.18,78.13,78.16,26412.0,60.6117,60.6428,60.604,60.6272,26412.0
2016-11-01 11:55:00,78.16,78.2,78.14,78.16,33380.0,60.6272,60.6583,60.6117,60.6272,33380.0
2016-11-01 12:00:00,78.17,78.34,78.15,78.33,51560.0,60.635,60.7669,60.6195,60.7591,51560.0
2016-11-01 12:05:00,78.32,78.34,78.19,78.21,41081.0,60.7514,60.7669,60.6505,60.666,41081.0
2016-11-01 12:10:00,78.2,78.23,78.12,78.2,35737.0,60.6583,60.6815,60.5962,60.6583,35737.0
2016-11-01 12:15:00,78.2,78.2,78.08,78.14,46576.0,60.6583,60.6583,60.5652,60.6117,46576.0
2016-11-01 12:20:00,78.15,78.16,78.08,78.16,75888.0,60.6195,60.6272,60.5652,60.6272,75888.0
2016-11-01 12:25:00,78.16,78.16,77.96,77.96,92809.0,60.6272,60.6272,60.4721,60.4721,92809.0
2016-11-01 12:30:00,77.98,77.99,77.9,77.96,51987.0,60.4876,60.4954,60.4256,60.4721,51987.0
2016-11-01 12:35:00,77.95,77.97,77.86,77.9,42467.0,60.4644,60.4799,60.3945,60.4256,42467.0
2016-11-01 12:40:00,77.91,77.92,77.85,77.86,32192.0,60.4333,60.4411,60.3868,60.3945,32192.0
2016-11-01 12:45:00,77.86,77.94,77.82,77.84,41366.0,60.3945,60.4566,60.3635,60.379,41366.0
2016-11-01 12:50:00,77.83,77.91,77.81,77.88,33620.0,60.3713,60.4333,60.3558,60.4101,33620.0
2016-11-01 12:55:00,77.88,77.89,77.86,77.86,44083.0,60.4101,60.4178,60.3945,60.3945,44083.0
2016-11-01 13:00:00,77.86,77.92,77.86,77.91,28004.0,60.3945,60.4411,60.3945,60.4333,28004.0
2016-11-01 13:05:00,77.91,77.92,77.87,77.89,37787.0,60.4333,60.4411,60.4023,60.4178,37787.0
2016-11-01 13:10:00,77.88,78.03,77.88,78.01,58917.0,60.4101,60.5264,60.4101,60.5109,58917.0
2016-11-01 13:15:00,78.01,78.08,78.0,78.07,34027.0,60.5109,60.5652,60.5031,60.5574,34027.0
2016-11-01 13:20:00,78.06,78.12,77.98,78.12,31628.0,60.5497,60.5962,60.4876,60.5962,31628.0
2016-11-01 13:25:00,78.13,78.21,78.12,78.19,32607.0,60.604,60.666,60.5962,60.6505,32607.0
2016-11-01 13:30:00,78.2,78.2,78.11,78.14,34884.0,60.6583,60.6583,60.5885,60.6117,34884.0
2016-11-01 13:35:00,78.14,78.15,77.96,77.96,48632.0,60.6117,60.6195,60.4721,60.4721,48632.0
2016-11-01 13:40:00,77.96,77.97,77.84,77.91,56689.0,60.4721,60.4799,60.379,60.4333,56689.0
2016-11-01 13:45:00,77.91,77.97,77.87,77.95,58640.0,60.4333,60.4799,60.4023,60.4644,58640.0
2016-11-01 13:50:00,77.94,77.98,77.89,77.94,45334.0,60.4566,60.4876,60.4178,60.4566,45334.0
2016-11-01 13:55:00,77.94,77.96,77.91,77.94,53530.0,60.4566,60.4721,60.4333,60.4566,53530.0
2016-11-01 14:00:00,77.92,78.09,77.91,78.09,79925.0,60.4411,60.573,60.4333,60.573,79925.0
2016-11-01 14:05:00,78.09,78.13,78.01,78.09,98637.0,60.573,60.604,60.5109,60.573,98637.0
2016-11-01 14:10:00,78.1,78.13,77.95,77.96,113586.0,60.5807,60.604,60.4644,60.4721,113586.0
2016-11-01 14:15:00,77.96,77.97,77.79,77.79,165262.0,60.4721,60.4799,60.3402,60.3402,165262.0
2016-11-01 14:20:00,77.79,77.86,77.71,77.86,52804.0,60.3402,60.3945,60.2782,60.3945,52804.0
2016-11-01 14:25:00,77.85,78.21,77.85,78.16,88379.0,60.3868,60.666,60.3868,60.6272,88379.0
2016-11-01 14:30:00,78.14,78.37,78.03,78.33,96103.0,60.6117,60.7901,60.5264,60.7591,96103.0
2016-11-01 14:35:00,78.31,78.55,78.25,78.48,107916.0,60.7436,60.9298,60.6971,60.8755,107916.0
2016-11-01 14:40:00,78.48,78.49,78.29,78.35,52506.0,60.8755,60.8832,60.7281,60.7746,52506.0
2016-11-01 14:45:00,78.35,78.35,78.26,78.26,47981.0,60.7746,60.7746,60.7048,60.7048,47981.0
2016-11-01 14:50:00,78.27,78.42,78.24,78.42,65660.0,60.7126,60.8289,60.6893,60.8289,65660.0
2016-11-01 14:55:00,78.42,78.45,78.17,78.22,53123.0,60.8289,60.8522,60.635,60.6738,53123.0
2016-11-01 15:00:00,78.21,78.28,78.15,78.21,49086.0,60.666,60.7203,60.6195,60.666,49086.0
2016-11-01 15:05:00,78.2,78.26,78.2,78.23,56560.0,60.6583,60.7048,60.6583,60.6815,56560.0
2016-11-01 15:10:00,78.22,78.24,78.14,78.22,65069.0,60.6738,60.6893,60.6117,60.6738,65069.0
2016-11-01 15:15:00,78.22,78.45,78.18,78.42,67358.0,60.6738,60.8522,60.6428,60.8289,67358.0
2016-11-01 15:20:00,78.41,78.42,78.32,78.4,74468.0,60.8212,60.8289,60.7514,60.8134,74468.0
2016-11-01 15:25:00,78.41,78.5,78.4,78.5,87659.0,60.8212,60.891,60.8134,60.891,87659.0
2016-11-01 15:30:00,78.49,78.53,78.44,78.5,73336.0,60.8832,60.9143,60.8444,60.891,73336.0
2016-11-01 15:35:00,78.5,78.6,78.43,78.58,101588.0,60.891,60.9685,60.8367,60.953,101588.0
2016-11-01 15:40:00,78.57,78.61,78.46,78.49,94919.0,60.9453,60.9763,60.86,60.8832,94919.0
2016-11-01 15:45:00,78.48,78.7,78.45,78.56,203154.0,60.8755,61.0461,60.8522,60.9375,203154.0
2016-11-01 15:50:00,78.56,78.65,78.54,78.65,206618.0,60.9375,61.0073,60.922,61.0073,206618.0
2016-11-01 15:55:00,78.66,78.76,78.51,78.75,581554.0,61.0151,61.0927,60.8987,61.0849,581554.0
2016-11-02 09:30:00,78.08,78.22,77.92,77.95,95689.0,60.5652,60.6738,60.4411,60.4644,95689.0
2016-11-02 09:35:00,77.99,78.11,77.92,78.0,58112.0,60.4954,60.5885,60.4411,60.5031,58112.0
2016-11-02 09:40:00,78.0,78.03,77.92,77.99,43278.0,60.5031,60.5264,60.4411,60.4954,43278.0
2016-11-02 09:45:00,77.97,78.18,77.94,78.13,49978.0,60.4799,60.6428,60.4566,60.604,49978.0
2016-11-02 09:50:00,78.11,78.17,77.97,78.02,43952.0,60.5885,60.635,60.4799,60.5187,43952.0
2016-11-02 09:55:00,78.0,78.02,77.92,77.93,29271.0,60.5031,60.5187,60.4411,60.4488,29271.0
2016-11-02 10:00:00,77.93,77.95,77.8,77.86,54151.0,60.4488,60.4644,60.348,60.3945,54151.0
2016-11-02 10:05:00,77.85,77.85,77.8,77.81,30148.0,60.3868,60.3868,60.348,60.3558,30148.0
2016-11-02 10:10:00,77.8,77.83,77.7,77.7,34421.0,60.348,60.3713,60.2704,60.2704,34421.0
2016-11-02 10:15:00,77.71,77.75,77.6,77.63,48933.0,60.2782,60.3092,60.1929,60.2161,48933.0
2016-11-02 10:20:00,77.64,77.7,77.6,77.64,29475.0,60.2239,60.2704,60.1929,60.2239,29475.0
2016-11-02 10:25:00,77.65,77.74,77.61,77.67,36861.0,60.2317,60.3015,60.2006,60.2472,36861.0
2016-11-02 10:30:00,77.64,77.67,77.21,77.28,265879.0,60.2239,60.2472,59.8904,59.9446,265879.0
2016-11-02 10:35:00,77.25,77.61,77.19,77.56,60409.0,59.9214,60.2006,59.8748,60.1618,60409.0
2016-11-02 10:40:00,77.57,77.58,77.26,77.28,105970.0,60.1696,60.1774,59.9291,59.9446,105970.0
2016-11-02 10:45:00,77.29,77.29,77.06,77.12,204132.0,59.9524,59.9524,59.774,59.8205,204132.0
2016-11-02 10:50:00,77.12,77.13,77.01,77.06,93628.0,59.8205,59.8283,59.7352,59.774,93628.0
2016-11-02 10:55:00,77.05,77.06,76.95,76.98,113050.0,59.7662,59.774,59.6887,59.7119,113050.0
2016-11-02 11:00:00,76.98,77.06,76.94,76.99,147520.0,59.7119,59.774,59.6809,59.7197,147520.0
2016-11-02 11:05:00,76.99,77.16,76.96,77.14,70933.0,59.7197,59.8516,59.6964,59.8361,70933.0
2016-11-02 11:10:00,77.14,77.36,77.08,77.34,90541.0,59.8361,60.0067,59.7895,59.9912,90541.0
2016-11-02 11:15:00,77.34,77.34,77.22,77.27,61237.0,59.9912,59.9912,59.8981,59.9369,61237.0
2016-11-02 11:20:00,77.27,77.44,77.25,77.4,67063.0,59.9369,60.0688,59.9214,60.0377,67063.0
2016-11-02 11:25:00,77.41,77.44,77.28,77.28,42189.0,60.0455,60.0688,59.9446,59.9446,42189.0
2016-11-02 11:30:00,77.28,77.28,77.12,77.14,49522.0,59.9446,59.9446,59.8205,59.8361,49522.0
2016-11-02 11:35:00,77.14,77.16,77.05,77.06,46812.0,59.8361,59.8516,59.7662,59.774,46812.0
2016-11-02 11:40:00,77.05,77.12,77.0,77.12,53486.0,59.7662,59.8205,59.7275,59.8205,53486.0
2016-11-02 11:45:00,77.13,77.42,77.13,77.39,45547.0,59.8283,60.0532,59.8283,60.03,45547.0
2016-11-02 11:50:00,77.4,77.43,77.25,77.3,47044.0,60.0377,60.061,59.9214,59.9602,47044.0
2016-11-02 11:55:00,77.31,77.37,77.23,77.24,29136.0,59.9679,60.0145,59.9059,59.9136,29136.0
2016-11-02 12:00:00,77.24,77.27,77.2,77.26,28322.0,59.9136,59.9369,59.8826,59.9291,28322.0
2016-11-02 12:05:00,77.25,77.31,77.21,77.29,30932.0,59.9214,59.9679,59.8904,59.9524,30932.0
2016-11-02 12:10:00,77.28,77.28,77.21,77.24,32738.0,59.9446,59.9446,59.8904,59.9136,32738.0
2016-11-02 12:15:00,77.23,77.37,77.23,77.36,31497.0,59.9059,60.0145,59.9059,60.0067,31497.0
2016-11-02 12:20:00,77.36,77.36,77.24,77.33,27850.0,60.0067,60.0067,59.9136,59.9834,27850.0
2016-11-02 12:25:00,77.33,77.39,77.23,77.36,45763.0,59.9834,60.03,59.9059,60.0067,45763.0
2016-11-02 12:30:00,77.35,77.35,77.23,77.24,24005.0,59.9989,59.9989,59.9059,59.9136,24005.0
2016-11-02 12:35:00,77.25,77.3,77.18,77.23,36979.0,59.9214,59.9602,59.8671,59.9059,36979.0
2016-11-02 12:40:00,77.23,77.29,77.2,77.29,18206.0,59.9059,59.9524,59.8826,59.9524,18206.0
2016-11-02 12:45:00,77.28,77.36,77.24,77.36,22283.0,59.9446,60.0067,59.9136,60.0067,22283.0
2016-11-02 12:50:00,77.35,77.51,77.34,77.49,41382.0,59.9989,60.1231,59.9912,60.1075,41382.0
2016-11-02 12:55:00,77.48,77.55,77.48,77.55,46091.0,60.0998,60.1541,60.0998,60.1541,46091.0
2016-11-02 13:00:00,77.54,77.65,77.54,77.56,26407.0,60.1463,60.2317,60.1463,60.1618,26407.0
2016-11-02 13:05:00,77.57,77.57,77.43,77.44,18950.0,60.1696,60.1696,60.061,60.0688,18950.0
2016-11-02 13:10:00,77.43,77.45,77.26,77.27,20882.0,60.061,60.0765,59.9291,59.9369,20882.0
2016-11-02 13:15:00,77.25,77.29,77.22,77.24,13956.0,59.9214,59.9524,59.8981,59.9136,13956.0
2016-11-02 13:20:00,77.23,77.26,77.18,77.25,34589.0,59.9059,59.9291,59.8671,59.9214,34589.0
2016-11-02 13:25:00,77.24,77.25,77.19,77.19,24964.0,59.9136,59.9214,59.8748,59.8748,24964.0
2016-11-02 13:30:00,77.18,77.23,77.16,77.19,24776.0,59.8671,59.9059,59.8516,59.8748,24776.0
2016-11-02 13:35:00,77.2,77.2,77.06,77.06,20827.0,59.8826,59.8826,59.774,59.774,20827.0
2016-11-02 13:40:00,77.07,77.18,77.07,77.16,25893.0,59.7818,59.8671,59.7818,59.8516,25893.0
2016-11-02 13:45:00,77.16,77.22,77.16,77.21,37492.0,59.8516,59.8981,59.8516,59.8904,37492.0
2016-11-02 13:50:00,77.21,77.22,77.14,77.15,52017.0,59.8904,59.8981,59.8361,59.8438,52017.0
2016-11-02 13:55:00,77.16,77.21,77.13,77.14,53493.0,59.8516,59.8904,59.8283,59.8361,53493.0
2016-11-02 14:00:00,77.14,77.17,77.0,77.11,84689.0,59.8361,59.8593,59.7275,59.8128,84689.0
2016-11-02 14:05:00,77.1,77.12,76.92,76.93,57682.0,59.805,59.8205,59.6654,59.6732,57682.0
2016-11-02 14:10:00,76.96,77.14,76.96,77.08,66413.0,59.6964,59.8361,59.6964,59.7895,66413.0
2016-11-02 14:15:00,77.08,77.12,76.97,77.04,94473.0,59.7895,59.8205,59.7042,59.7585,94473.0
2016-11-02 14:20:00,77.07,77.11,76.96,76.98,127370.0,59.7818,59.8128,59.6964,59.7119,127370.0
2016-11-02 14:25:00,76.97,77.19,76.97,77.15,91539.0,59.7042,59.8748,59.7042,59.8438,91539.0
2016-11-02 14:30:00,77.15,77.22,77.09,77.18,61575.0,59.8438,59.8981,59.7973,59.8671,61575.0
2016-11-02 14:35:00,77.17,77.21,77.13,77.15,65210.0,59.8593,59.8904,59.8283,59.8438,65210.0
2016-11-02 14:40:00,77.15,77.29,77.15,77.28,39037.0,59.8438,59.9524,59.8438,59.9446,39037.0
2016-11-02 14:45:00,77.27,77.35,77.2,77.28,54110.0,59.9369,59.9989,59.8826,59.9446,54110.0
2016-11-02 14:50:00,77.28,77.47,77.26,77.44,84066.0,59.9446,60.092,59.9291,60.0688,84066.0
2016-11-02 14:55:00,77.44,77.57,77.4,77.5,55829.0,60.0688,60.1696,60.0377,60.1153,55829.0
2016-11-02 15:00:00,77.5,77.73,77.47,77.72,61025.0,60.1153,60.2937,60.092,60.2859,61025.0
2016-11-02 15:05:00,77.73,77.81,77.69,77.81,67900.0,60.2937,60.3558,60.2627,60.3558,67900.0
2016-11-02 15:10:00,77.81,77.83,77.66,77.75,65425.0,60.3558,60.3713,60.2394,60.3092,65425.0
2016-11-02 15:15:00,77.75,77.75,77.64,77.68,62642.0,60.3092,60.3092,60.2239,60.2549,62642.0
2016-11-02 15:20:00,77.68,77.88,77.68,77.86,90112.0,60.2549,60.4101,60.2549,60.3945,90112.0
2016-11-02 15:25:00,77.85,77.97,77.83,77.92,76372.0,60.3868,60.4799,60.3713,60.4411,76372.0
2016-11-02 15:30:00,77.91,77.92,77.82,77.88,81591.0,60.4333,60.4411,60.3635,60.4101,81591.0
2016-11-02 15:35:00,77.87,77.91,77.8,77.82,88994.0,60.4023,60.4333,60.348,60.3635,88994.0
2016-11-02 15:40:00,77.82,77.92,77.81,77.92,105378.0,60.3635,60.4411,60.3558,60.4411,105378.0
2016-11-02 15:45:00,77.91,78.02,77.86,78.0,163601.0,60.4333,60.5187,60.3945,60.5031,163601.0
2016-11-02 15:50:00,78.0,78.01,77.87,77.9,172800.0,60.5031,60.5109,60.4023,60.4256,172800.0
2016-11-02 15:55:00,77.9,77.92,77.76,77.77,357151.0,60.4256,60.4411,60.317,60.3247,357151.0
2016-11-03 09:30:00,77.93,78.31,77.8,78.17,102097.0,60.4488,60.7436,60.348,60.635,102097.0
2016-11-03 09:35:00,78.17,78.23,78.02,78.02,34426.0,60.635,60.6815,60.5187,60.5187,34426.0
2016-11-03 09:40:00,78.03,78.19,77.9,78.12,78158.0,60.5264,60.6505,60.4256,60.5962,78158.0
2016-11-03 09:45:00,78.12,78.29,78.07,78.16,54471.0,60.5962,60.7281,60.5574,60.6272,54471.0
2016-11-03 09:50:00,78.16,78.25,78.07,78.2,50681.0,60.6272,60.6971,60.5574,60.6583,50681.0
2016-11-03 09:55:00,78.21,78.39,78.2,78.39,71855.0,60.666,60.8057,60.6583,60.8057,71855.0
2016-11-03 10:00:00,78.38,78.48,78.21,78.22,84403.0,60.7979,60.8755,60.666,60.6738,84403.0
2016-11-03 10:05:00,78.21,78.26,78.15,78.21,52413.0,60.666,60.7048,60.6195,60.666,52413.0
2016-11-03 10:10:00,78.21,78.24,78.12,78.17,88537.0,60.666,60.6893,60.5962,60.635,88537.0
2016-11-03 10:15:00,78.17,78.29,78.06,78.26,106767.0,60.635,60.7281,60.5497,60.7048,106767.0
2016-11-03 10:20:00,78.27,78.66,78.25,78.56,73868.0,60.7126,61.0151,60.6971,60.9375,73868.0
2016-11-03 10:25:00,78.54,78.54,78.36,78.42,39133.0,60.922,60.922,60.7824,60.8289,39133.0
2016-11-03 10:30:00,78.42,78.44,78.2,78.32,77859.0,60.8289,60.8444,60.6583,60.7514,77859.0
2016-11-03 10:35:00,78.32,78.38,78.22,78.22,46988.0,60.7514,60.7979,60.6738,60.6738,46988.0
2016-11-03 10:40:00,78.21,78.26,78.15,78.26,42913.0,60.666,60.7048,60.6195,60.7048,42913.0
2016-11-03 10:45:00,78.25,78.36,78.22,78.33,30905.0,60.6971,60.7824,60.6738,60.7591,30905.0
2016-11-03 10:50:00,78.32,78.37,78.28,78.37,55950.0,60.7514,60.7901,60.7203,60.7901,55950.0
2016-11-03 10:55:00,78.37,78.45,78.3,78.3,53070.0,60.7901,60.8522,60.7358,60.7358,53070.0
2016-11-03 11:00:00,78.31,78.32,78.21,78.32,66405.0,60.7436,60.7514,60.666,60.7514,66405.0
2016-11-03 11:05:00,78.3,78.41,78.28,78.39,38244.0,60.7358,60.8212,60.7203,60.8057,38244.0
2016-11-03 11:10:00,78.38,78.55,78.37,78.54,46817.0,60.7979,60.9298,60.7901,60.922,46817.0
2016-11-03 11:15:00,78.54,78.54,78.31,78.38,55537.0,60.922,60.922,60.7436,60.7979,55537.0
2016-11-03 11:20:00,78.38,78.45,78.33,78.38,94119.0,60.7979,60.8522,60.7591,60.7979,94119.0
2016-11-03 11:25:00,78.38,78.55,78.38,78.42,51940.0,60.7979,60.9298,60.7979,60.8289,51940.0
2016-11-03 11:30:00,78.42,78.51,78.39,78.51,44813.0,60.8289,60.8987,60.8057,60.8987,44813.0
2016-11-03 11:35:00,78.53,78.61,78.51,78.59,32398.0,60.9143,60.9763,60.8987,60.9608,32398.0
2016-11-03 11:40:00,78.59,78.59,78.47,78.49,59992.0,60.9608,60.9608,60.8677,60.8832,59992.0
2016-11-03 11:45:00,78.5,78.51,78.36,78.49,40270.0,60.891,60.8987,60.7824,60.8832,40270.0
2016-11-03 11:50:00,78.49,78.62,78.47,78.62,31425.0,60.8832,60.9841,60.8677,60.9841,31425.0
2016-11-03 11:55:00,78.61,78.61,78.51,78.54,49860.0,60.9763,60.9763,60.8987,60.922,49860.0
2016-11-03 12:00:00,78.54,78.6,78.52,78.55,27867.0,60.922,60.9685,60.9065,60.9298,27867.0
2016-11-03 12:05:00,78.54,78.54,78.44,78.51,38078.0,60.922,60.922,60.8444,60.8987,38078.0
2016-11-03 12:10:00,78.52,78.58,78.44,78.44,25855.0,60.9065,60.953,60.8444,60.8444,25855.0
2016-11-03 12:15:00,78.44,78.45,78.34,78.41,42792.0,60.8444,60.8522,60.7669,60.8212,42792.0
2016-11-03 12:20:00,78.4,78.47,78.36,78.39,29157.0,60.8134,60.8677,60.7824,60.8057,29157.0
2016-11-03 12:25:00,78.39,78.47,78.34,78.39,25094.0,60.8057,60.8677,60.7669,60.8057,25094.0
2016-11-03 12:30:00,78.37,78.38,78.32,78.34,33514.0,60.7901,60.7979,60.7514,60.7669,33514.0
2016-11-03 12:35:00,78.34,78.35,78.22,78.23,30677.0,60.7669,60.7746,60.6738,60.6815,30677.0
2016-11-03 12:40:00,78.24,78.29,78.14,78.15,40424.0,60.6893,60.7281,60.6117,60.6195,40424.0
2016-11-03 12:45:00,78.15,78.17,78.05,78.07,46148.0,60.6195,60.635,60.5419,60.5574,46148.0
2016-11-03 12:50:00,78.07,78.22,78.03,78.13,39880.0,60.5574,60.6738,60.5264,60.604,39880.0
2016-11-03 12:55:00,78.13,78.25,78.11,78.18,33238.0,60.604,60.6971,60.5885,60.6428,33238.0
2016-11-03 13:00:00,78.17,78.17,78.06,78.12,17761.0,60.635,60.635,60.5497,60.5962,17761.0
2016-11-03 13:05:00,78.11,78.16,78.06,78.12,19628.0,60.5885,60.6272,60.5497,60.5962,19628.0
2016-11-03 13:10:00,78.12,78.19,78.12,78.18,22392.0,60.5962,60.6505,60.5962,60.6428,22392.0
2016-11-03 13:15:00,78.17,78.24,78.13,78.22,30441.0,60.635,60.6893,60.604,60.6738,30441.0
2016-11-03 13:20:00,78.23,78.24,78.19,78.21,18519.0,60.6815,60.6893,60.6505,60.666,18519.0
2016-11-03 13:25:00,78.22,78.32,78.21,78.27,39076.0,60.6738,60.7514,60.666,60.7126,39076.0
2016-11-03 13:30:00,78.25,78.25,78.15,78.2,32073.0,60.6971,60.6971,60.6195,60.6583,32073.0
2016-11-03 13:35:00,78.2,78.21,78.15,78.21,36812.0,60.6583,60.666,60.6195,60.666,36812.0
2016-11-03 13:40:00,78.23,78.31,78.2,78.2,20896.0,60.6815,60.7436,60.6583,60.6583,20896.0
2016-11-03 13:45:00,78.21,78.27,78.19,78.24,23068.0,60.666,60.7126,60.6505,60.6893,23068.0
2016-11-03 13:50:00,78.24,78.28,78.14,78.27,39189.0,60.6893,60.7203,60.6117,60.7126,39189.0
2016-11-03 13:55:00,78.29,78.29,78.15,78.21,28684.0,60.7281,60.7281,60.6195,60.666,28684.0
2016-11-03 14:00:00,78.2,78.31,78.16,78.29,35502.0,60.6583,60.7436,60.6272,60.7281,35502.0
2016-11-03 14:05:00,78.29,78.31,78.21,78.28,28251.0,60.7281,60.7436,60.666,60.7203,28251.0
2016-11-03 14:10:00,78.29,78.34,78.27,78.27,32253.0,60.7281,60.7669,60.7126,60.7126,32253.0
2016-11-03 14:15:00,78.28,78.3,78.19,78.19,25065.0,60.7203,60.7358,60.6505,60.6505,25065.0
2016-11-03 14:20:00,78.2,78.32,78.19,78.3,28893.0,60.6583,60.7514,60.6505,60.7358,28893.0
2016-11-03 14:25:00,78.31,78.42,78.24,78.41,41118.0,60.7436,60.8289,60.6893,60.8212,41118.0
2016-11-03 14:30:00,78.43,78.46,78.39,78.42,24968.0,60.8367,60.86,60.8057,60.8289,24968.0
2016-11-03 14:35:00,78.41,78.45,78.36,78.37,26279.0,60.8212,60.8522,60.7824,60.7901,26279.0
2016-11-03 14:40:00,78.38,78.4,78.3,78.3,39297.0,60.7979,60.8134,60.7358,60.7358,39297.0
2016-11-03 14:45:00,78.3,78.42,78.26,78.42,50142.0,60.7358,60.8289,60.7048,60.8289,50142.0
2016-11-03 14:50:00,78.41,78.51,78.41,78.45,46789.0,60.8212,60.8987,60.8212,60.8522,46789.0
2016-11-03 14:55:00,78.44,78.47,78.4,78.46,32251.0,60.8444,60.8677,60.8134,60.86,32251.0
2016-11-03 15:00:00,78.45,78.46,78.32,78.32,24127.0,60.8522,60.86,60.7514,60.7514,24127.0
2016-11-03 15:05:00,78.32,78.41,78.3,78.37,43888.0,60.7514,60.8212,60.7358,60.7901,43888.0
2016-11-03 15:10:00,78.36,78.5,78.34,78.49,24631.0,60.7824,60.891,60.7669,60.8832,24631.0
2016-11-03 15:15:00,78.48,78.56,78.37,78.41,27647.0,60.8755,60.9375,60.7901,60.8212,27647.0
2016-11-03 15:20:00,78.42,78.43,78.35,78.35,28718.0,60.8289,60.8367,60.7746,60.7746,28718.0
2016-11-03 15:25:00,78.36,78.46,78.35,78.41,33678.0,60.7824,60.86,60.7746,60.8212,33678.0
2016-11-03 15:30:00,78.4,78.49,78.37,78.37,70646.0,60.8134,60.8832,60.7901,60.7901,70646.0
2016-11-03 15:35:00,78.36,78.48,78.32,78.37,47516.0,60.7824,60.8755,60.7514,60.7901,47516.0
2016-11-03 15:40:00,78.36,78.4,78.29,78.34,86254.0,60.7824,60.8134,60.7281,60.7669,86254.0
2016-11-03 15:45:00,78.33,78.44,78.31,78.4,73386.0,60.7591,60.8444,60.7436,60.8134,73386.0
2016-11-03 15:50:00,78.4,78.57,78.36,78.56,143857.0,60.8134,60.9453,60.7824,60.9375,143857.0
2016-11-03 15:55:00,78.56,78.63,78.47,78.49,347192.0,60.9375,60.9918,60.8677,60.8832,347192.0
2016-11-04 09:30:00,78.52,78.7,78.2,78.22,114655.0,60.9065,61.0461,60.6583,60.6738,114655.0
2016-11-04 09:35:00,78.26,78.31,77.94,78.09,47831.0,60.7048,60.7436,60.4566,60.573,47831.0
2016-11-04 09:40:00,78.07,78.27,78.06,78.09,52555.0,60.5574,60.7126,60.5497,60.573,52555.0
2016-11-04 09:45:00,78.1,78.17,78.06,78.06,28097.0,60.5807,60.635,60.5497,60.5497,28097.0
2016-11-04 09:50:00,78.06,78.11,77.87,77.92,75102.0,60.5497,60.5885,60.4023,60.4411,75102.0
2016-11-04 09:55:00,77.94,78.0,77.75,77.83,56824.0,60.4566,60.5031,60.3092,60.3713,56824.0
2016-11-04 10:00:00,77.83,77.96,77.81,77.86,40274.0,60.3713,60.4721,60.3558,60.3945,40274.0
2016-11-04 10:05:00,77.86,77.92,77.74,77.76,53127.0,60.3945,60.4411,60.3015,60.317,53127.0
2016-11-04 10:10:00,77.77,77.84,77.7,77.72,62691.0,60.3247,60.379,60.2704,60.2859,62691.0
2016-11-04 10:15:00,77.72,77.81,77.66,77.78,53615.0,60.2859,60.3558,60.2394,60.3325,53615.0
2016-11-04 10:20:00,77.77,77.88,77.73,77.87,43464.0,60.3247,60.4101,60.2937,60.4023,43464.0
2016-11-04 10:25:00,77.87,77.99,77.84,77.86,28663.0,60.4023,60.4954,60.379,60.3945,28663.0
2016-11-04 10:30:00,77.88,78.53,77.85,78.35,123475.0,60.4101,60.9143,60.3868,60.7746,123475.0
2016-11-04 10:35:00,78.34,78.66,78.24,78.61,73699.0,60.7669,61.0151,60.6893,60.9763,73699.0
2016-11-04 10:40:00,78.61,78.85,78.59,78.59,114287.0,60.9763,61.1625,60.9608,60.9608,114287.0
2016-11-04 10:45:00,78.59,78.66,78.53,78.62,48809.0,60.9608,61.0151,60.9143,60.9841,48809.0
2016-11-04 10:50:00,78.63,78.72,78.55,78.59,25011.0,60.9918,61.0616,60.9298,60.9608,25011.0
2016-11-04 10:55:00,78.57,78.65,78.52,78.58,105614.0,60.9453,61.0073,60.9065,60.953,105614.0
2016-11-04 11:00:00,78.56,78.88,78.53,78.85,67209.0,60.9375,61.1857,60.9143,61.1625,67209.0
2016-11-04 11:05:00,78.84,78.93,78.7,78.8,73246.0,61.1547,61.2245,61.0461,61.1237,73246.0
2016-11-04 11:10:00,78.78,78.92,78.68,78.88,39771.0,61.1082,61.2168,61.0306,61.1857,39771.0
2016-11-04 11:15:00,78.88,78.89,78.67,78.7,28969.0,61.1857,61.1935,61.0228,61.0461,28969.0
2016-11-04 11:20:00,78.71,78.72,78.56,78.63,64880.0,61.0539,61.0616,60.9375,60.9918,64880.0
2016-11-04 11:25:00,78.62,78.62,78.54,78.61,40298.0,60.9841,60.9841,60.922,60.9763,40298.0
2016-11-04 11:30:00,78.59,78.59,78.38,78.57,51013.0,60.9608,60.9608,60.7979,60.9453,51013.0
2016-11-04 11:35:00,78.56,78.56,78.27,78.41,46896.0,60.9375,60.9375,60.7126,60.8212,46896.0
2016-11-04 11:40:00,78.4,78.54,78.4,78.48,26722.0,60.8134,60.922,60.8134,60.8755,26722.0
2016-11-04 11:45:00,78.48,78.5,78.41,78.44,31023.0,60.8755,60.891,60.8212,60.8444,31023.0
2016-11-04 11:50:00,78.42,78.54,78.36,78.5,30000.0,60.8289,60.922,60.7824,60.891,30000.0
2016-11-04 11:55:00,78.51,78.53,78.3,78.34,34946.0,60.8987,60.9143,60.7358,60.7669,34946.0
2016-11-04 12:00:00,78.31,78.4,78.24,78.36,41172.0,60.7436,60.8134,60.6893,60.7824,41172.0
2016-11-04 12:05:00,78.35,78.42,78.27,78.36,24937.0,60.7746,60.8289,60.7126,60.7824,24937.0
2016-11-04 12:10:00,78.36,78.77,78.36,78.76,68962.0,60.7824,61.1004,60.7824,61.0927,68962.0
2016-11-04 12:15:00,78.76,78.78,78.6,78.6,33131.0,61.0927,61.1082,60.9685,60.9685,33131.0
2016-11-04 12:20:00,78.59,78.63,78.48,78.51,26053.0,60.9608,60.9918,60.8755,60.8987,26053.0
2016-11-04 12:25:00,78.5,78.51,78.42,78.48,30242.0,60.891,60.8987,60.8289,60.8755,30242.0
2016-11-04 12:30:00,78.48,78.55,78.42,78.45,25180.0,60.8755,60.9298,60.8289,60.8522,25180.0
2016-11-04 12:35:00,78.46,78.49,78.38,78.42,25514.0,60.86,60.8832,60.7979,60.8289,25514.0
2016-11-04 12:40:00,78.42,78.52,78.38,78.51,23743.0,60.8289,60.9065,60.7979,60.8987,23743.0
2016-11-04 12:45:00,78.51,78.59,78.45,78.58,29889.0,60.8987,60.9608,60.8522,60.953,29889.0
2016-11-04 12:50:00,78.57,78.64,78.53,78.55,25049.0,60.9453,60.9996,60.9143,60.9298,25049.0
2016-11-04 12:55:00,78.55,78.6,78.52,78.59,18776.0,60.9298,60.9685,60.9065,60.9608,18776.0
2016-11-04 13:00:00,78.6,78.71,78.59,78.7,22653.0,60.9685,61.0539,60.9608,61.0461,22653.0
2016-11-04 13:05:00,78.7,78.72,78.64,78.68,15521.0,61.0461,61.0616,60.9996,61.0306,15521.0
2016-11-04 13:10:00,78.69,78.73,78.65,78.66,19345.0,61.0384,61.0694,61.0073,61.0151,19345.0
2016-11-04 13:15:00,78.66,78.66,78.61,78.63,24188.0,61.0151,61.0151,60.9763,60.9918,24188.0
2016-11-04 13:20:00,78.63,78.64,78.57,78.6,17699.0,60.9918,60.9996,60.9453,60.9685,17699.0
2016-11-04 13:25:00,78.58,78.61,78.54,78.57,15029.0,60.953,60.9763,60.922,60.9453,15029.0
2016-11-04 13:30:00,78.56,78.57,78.48,78.49,23900.0,60.9375,60.9453,60.8755,60.8832,23900.0
2016-11-04 13:35:00,78.49,78.57,78.48,78.57,17537.0,60.8832,60.9453,60.8755,60.9453,17537.0
2016-11-04 13:40:00,78.57,78.59,78.52,78.55,13867.0,60.9453,60.9608,60.9065,60.9298,13867.0
2016-11-04 13:45:00,78.54,78.61,78.52,78.57,27463.0,60.922,60.9763,60.9065,60.9453,27463.0
2016-11-04 13:50:00,78.55,78.58,78.5,78.51,24447.0,60.9298,60.953,60.891,60.8987,24447.0
2016-11-04 13:55:00,78.51,78.56,78.51,78.54,30125.0,60.8987,60.9375,60.8987,60.922,30125.0
2016-11-04 14:00:00,78.54,78.55,78.43,78.49,26889.0,60.922,60.9298,60.8367,60.8832,26889.0
2016-11-04 14:05:00,78.49,78.51,78.46,78.47,22518.0,60.8832,60.8987,60.86,60.8677,22518.0
2016-11-04 14:10:00,78.47,78.59,78.46,78.52,33395.0,60.8677,60.9608,60.86,60.9065,33395.0
2016-11-04 14:15:00,78.53,78.55,78.5,78.5,41785.0,60.9143,60.9298,60.891,60.891,41785.0
2016-11-04 14:20:00,78.51,78.51,78.41,78.44,34797.0,60.8987,60.8987,60.8212,60.8444,34797.0
2016-11-04 14:25:00,78.43,78.43,78.33,78.39,54699.0,60.8367,60.8367,60.7591,60.8057,54699.0
2016-11-04 14:30:00,78.38,78.39,78.35,78.36,32226.0,60.7979,60.8057,60.7746,60.7824,32226.0
2016-11-04 14:35:00,78.37,78.37,78.27,78.27,46764.0,60.7901,60.7901,60.7126,60.7126,46764.0
2016-11-04 14:40:00,78.28,78.33,78.28,78.31,27337.0,60.7203,60.7591,60.7203,60.7436,27337.0
2016-11-04 14:45:00,78.32,78.34,78.19,78.2,31594.0,60.7514,60.7669,60.6505,60.6583,31594.0
2016-11-04 14:50:00,78.21,78.24,78.15,78.15,53788.0,60.666,60.6893,60.6195,60.6195,53788.0
2016-11-04 14:55:00,78.15,78.18,78.12,78.17,41487.0,60.6195,60.6428,60.5962,60.635,41487.0
2016-11-04 15:00:00,78.17,78.17,78.01,78.02,69256.0,60.635,60.635,60.5109,60.5187,69256.0
2016-11-04 15:05:00,78.01,78.04,77.91,77.92,70455.0,60.5109,60.5342,60.4333,60.4411,70455.0
2016-11-04 15:10:00,77.93,78.11,77.91,78.05,48619.0,60.4488,60.5885,60.4333,60.5419,48619.0
2016-11-04 15:15:00,78.05,78.11,78.02,78.04,33772.0,60.5419,60.5885,60.5187,60.5342,33772.0
2016-11-04 15:20:00,78.04,78.05,78.01,78.03,36044.0,60.5342,60.5419,60.5109,60.5264,36044.0
2016-11-04 15:25:00,78.03,78.13,78.02,78.08,41039.0,60.5264,60.604,60.5187,60.5652,41039.0
2016-11-04 15:30:00,78.07,78.1,78.01,78.03,64173.0,60.5574,60.5807,60.5109,60.5264,64173.0
2016-11-04 15:35:00,78.03,78.07,77.94,78.06,71019.0,60.5264,60.5574,60.4566,60.5497,71019.0
2016-11-04 15:40:00,78.06,78.07,77.99,78.04,58551.0,60.5497,60.5574,60.4954,60.5342,58551.0
2016-11-04 15:45:00,78.03,78.04,77.95,78.0,88059.0,60.5264,60.5342,60.4644,60.5031,88059.0
2016-11-04 15:50:00,78.0,78.0,77.86,77.92,150016.0,60.5031,60.5031,60.3945,60.4411,150016.0
2016-11-04 15:55:00,77.93,77.99,77.84,77.85,271485.0,60.4488,60.4954,60.379,60.3868,271485.0
2016-11-07 09:30:00,78.9,79.08,78.71,78.97,96862.0,61.2013,61.3409,61.0539,61.2556,96862.0
2016-11-07 09:35:00,78.93,79.0,78.8,78.97,47214.0,61.2245,61.2788,61.1237,61.2556,47214.0
2016-11-07 09:40:00,78.97,79.01,78.82,78.83,40395.0,61.2556,61.2866,61.1392,61.147,40395.0
2016-11-07 09:45:00,78.84,78.95,78.81,78.84,47014.0,61.1547,61.24,61.1314,61.1547,47014.0
2016-11-07 09:50:00,78.85,78.95,78.84,78.93,46617.0,61.1625,61.24,61.1547,61.2245,46617.0
2016-11-07 09:55:00,78.94,79.0,78.89,78.99,47417.0,61.2323,61.2788,61.1935,61.2711,47417.0
2016-11-07 10:00:00,78.99,79.19,78.96,79.18,57140.0,61.2711,61.4262,61.2478,61.4184,57140.0
2016-11-07 10:05:00,79.18,79.35,79.15,79.26,37533.0,61.4184,61.5503,61.3952,61.4805,37533.0
2016-11-07 10:10:00,79.25,79.32,79.11,79.17,44000.0,61.4727,61.527,61.3641,61.4107,44000.0
2016-11-07 10:15:00,79.18,79.26,79.07,79.2,50968.0,61.4184,61.4805,61.3331,61.434,50968.0
2016-11-07 10:20:00,79.24,79.32,79.15,79.22,27483.0,61.465,61.527,61.3952,61.4495,27483.0
2016-11-07 10:25:00,79.22,79.23,79.13,79.2,33411.0,61.4495,61.4572,61.3797,61.434,33411.0
2016-11-07 10:30:00,79.2,79.21,79.05,79.14,42804.0,61.434,61.4417,61.3176,61.3874,42804.0
2016-11-07 10:35:00,79.14,79.23,79.04,79.08,36941.0,61.3874,61.4572,61.3098,61.3409,36941.0
2016-11-07 10:40:00,79.08,79.09,78.93,79.03,65604.0,61.3409,61.3486,61.2245,61.3021,65604.0
2016-11-07 10:45:00,79.03,79.09,78.97,78.99,44485.0,61.3021,61.3486,61.2556,61.2711,44485.0
2016-11-07 10:50:00,78.99,79.14,78.9,79.08,32570.0,61.2711,61.3874,61.2013,61.3409,32570.0
2016-11-07 10:55:00,79.08,79.38,79.08,79.36,58576.0,61.3409,61.5736,61.3409,61.5581,58576.0
2016-11-07 11:00:00,79.36,79.39,79.27,79.27,59677.0,61.5581,61.5813,61.4883,61.4883,59677.0
2016-11-07 11:05:00,79.26,79.35,79.19,79.34,46952.0,61.4805,61.5503,61.4262,61.5426,46952.0
2016-11-07 11:10:00,79.34,79.51,79.33,79.41,65490.0,61.5426,61.6744,61.5348,61.5969,65490.0
2016-11-07 11:15:00,79.41,79.46,79.29,79.44,24241.0,61.5969,61.6356,61.5038,61.6201,24241.0
2016-11-07 11:20:00,79.43,79.49,79.36,79.36,30626.0,61.6124,61.6589,61.5581,61.5581,30626.0
2016-11-07 11:25:00,79.35,79.37,79.29,79.35,40305.0,61.5503,61.5658,61.5038,61.5503,40305.0
2016-11-07 11:30:00,79.36,79.4,79.31,79.34,33428.0,61.5581,61.5891,61.5193,61.5426,33428.0
2016-11-07 11:35:00,79.35,79.38,79.26,79.37,25191.0,61.5503,61.5736,61.4805,61.5658,25191.0
2016-11-07 11:40:00,79.37,79.4,79.34,79.35,30831.0,61.5658,61.5891,61.5426,61.5503,30831.0
2016-11-07 11:45:00,79.37,79.44,79.35,79.35,24072.0,61.5658,61.6201,61.5503,61.5503,24072.0
2016-11-07 11:50:00,79.36,79.51,79.34,79.45,32304.0,61.5581,61.6744,61.5426,61.6279,32304.0
2016-11-07 11:55:00,79.45,79.5,79.39,79.45,19904.0,61.6279,61.6667,61.5813,61.6279,19904.0
2016-11-07 12:00:00,79.45,79.49,79.37,79.38,23063.0,61.6279,61.6589,61.5658,61.5736,23063.0
2016-11-07 12:05:00,79.38,79.49,79.38,79.4,25797.0,61.5736,61.6589,61.5736,61.5891,25797.0
2016-11-07 12:10:00,79.4,79.43,79.37,79.41,50209.0,61.5891,61.6124,61.5658,61.5969,50209.0
2016-11-07 12:15:00,79.42,79.44,79.39,79.41,49505.0,61.6046,61.6201,61.5813,61.5969,49505.0
2016-11-07 12:20:00,79.4,79.51,79.38,79.41,21015.0,61.5891,61.6744,61.5736,61.5969,21015.0
2016-11-07 12:25:00,79.41,79.41,79.29,79.29,35048.0,61.5969,61.5969,61.5038,61.5038,35048.0
2016-11-07 12:30:00,79.29,79.3,79.24,79.29,27247.0,61.5038,61.5115,61.465,61.5038,27247.0
2016-11-07 12:35:00,79.28,79.31,79.2,79.2,16627.0,61.496,61.5193,61.434,61.434,16627.0
2016-11-07 12:40:00,79.2,79.2,79.09,79.14,39941.0,61.434,61.434,61.3486,61.3874,39941.0
2016-11-07 12:45:00,79.14,79.15,79.06,79.08,31412.0,61.3874,61.3952,61.3254,61.3409,31412.0
2016-11-07 12:50:00,79.09,79.2,79.07,79.12,29753.0,61.3486,61.434,61.3331,61.3719,29753.0
2016-11-07 12:55:00,79.12,79.15,79.05,79.1,27704.0,61.3719,61.3952,61.3176,61.3564,27704.0
2016-11-07 13:00:00,79.1,79.12,79.06,79.09,21077.0,61.3564,61.3719,61.3254,61.3486,21077.0
2016-11-07 13:05:00,79.09,79.14,79.08,79.13,14936.0,61.3486,61.3874,61.3409,61.3797,14936.0
2016-11-07 13:10:00,79.13,79.13,79.03,79.04,21230.0,61.3797,61.3797,61.3021,61.3098,21230.0
2016-11-07 13:15:00,79.05,79.12,79.03,79.12,55108.0,61.3176,61.3719,61.3021,61.3719,55108.0
2016-11-07 13:20:00,79.13,79.14,79.1,79.11,19468.0,61.3797,61.3874,61.3564,61.3641,19468.0
2016-11-07 13:25:00,79.11,79.18,79.1,79.15,34213.0,61.3641,61.4184,61.3564,61.3952,34213.0
2016-11-07 13:30:00,79.15,79.22,79.14,79.17,25134.0,61.3952,61.4495,61.3874,61.4107,25134.0
2016-11-07 13:35:00,79.18,79.24,79.17,79.22,23890.0,61.4184,61.465,61.4107,61.4495,23890.0
2016-11-07 13:40:00,79.23,79.24,79.21,79.24,19620.0,61.4572,61.465,61.4417,61.465,19620.0
2016-11-07 13:45:00,79.24,79.38,79.24,79.36,45007.0,61.465,61.5736,61.465,61.5581,45007.0
2016-11-07 13:50:00,79.35,79.48,79.35,79.47,27456.0,61.5503,61.6511,61.5503,61.6434,27456.0
2016-11-07 13:55:00,79.46,79.49,79.4,79.47,68127.0,61.6356,61.6589,61.5891,61.6434,68127.0
2016-11-07 14:00:00,79.46,79.47,79.38,79.42,26503.0,61.6356,61.6434,61.5736,61.6046,26503.0
2016-11-07 14:05:00,79.42,79.42,79.35,79.37,22741.0,61.6046,61.6046,61.5503,61.5658,22741.0
2016-11-07 14:10:00,79.37,79.46,79.37,79.43,44441.0,61.5658,61.6356,61.5658,61.6124,44441.0
2016-11-07 14:15:00,79.43,79.49,79.42,79.48,40373.0,61.6124,61.6589,61.6046,61.6511,40373.0
2016-11-07 14:20:00,79.48,79.5,79.46,79.48,37919.0,61.6511,61.6667,61.6356,61.6511,37919.0
2016-11-07 14:25:00,79.47,79.68,79.46,79.62,95114.0,61.6434,61.8063,61.6356,61.7597,95114.0
2016-11-07 14:30:00,79.62,79.64,79.55,79.57,32926.0,61.7597,61.7753,61.7054,61.721,32926.0
2016-11-07 14:35:00,79.56,79.56,79.51,79.56,36949.0,61.7132,61.7132,61.6744,61.7132,36949.0
2016-11-07 14:40:00,79.56,79.56,79.47,79.5,35362.0,61.7132,61.7132,61.6434,61.6667,35362.0
2016-11-07 14:45:00,79.5,79.51,79.42,79.42,38183.0,61.6667,61.6744,61.6046,61.6046,38183.0
2016-11-07 14:50:00,79.43,79.46,79.37,79.44,33642.0,61.6124,61.6356,61.5658,61.6201,33642.0
2016-11-07 14:55:00,79.44,79.49,79.44,79.46,30527.0,61.6201,61.6589,61.6201,61.6356,30527.0
2016-11-07 15:00:00,79.45,79.46,79.36,79.45,49368.0,61.6279,61.6356,61.5581,61.6279,49368.0
2016-11-07 15:05:00,79.44,79.49,79.39,79.41,28614.0,61.6201,61.6589,61.5813,61.5969,28614.0
2016-11-07 15:10:00,79.42,79.44,79.38,79.41,54586.0,61.6046,61.6201,61.5736,61.5969,54586.0
2016-11-07 15:15:00,79.41,79.53,79.39,79.42,57855.0,61.5969,61.6899,61.5813,61.6046,57855.0
2016-11-07 15:20:00,79.41,79.45,79.31,79.45,71994.0,61.5969,61.6279,61.5193,61.6279,71994.0
2016-11-07 15:25:00,79.45,79.5,79.41,79.5,61834.0,61.6279,61.6667,61.5969,61.6667,61834.0
2016-11-07 15:30:00,79.5,79.5,79.35,79.39,63825.0,61.6667,61.6667,61.5503,61.5813,63825.0
2016-11-07 15:35:00,79.39,79.51,79.34,79.48,86829.0,61.5813,61.6744,61.5426,61.6511,86829.0
2016-11-07 15:40:00,79.49,79.54,79.45,79.5,81123.0,61.6589,61.6977,61.6279,61.6667,81123.0
2016-11-07 15:45:00,79.49,79.63,79.48,79.62,116165.0,61.6589,61.7675,61.6511,61.7597,116165.0
2016-11-07 15:50:00,79.61,79.7,79.58,79.7,137139.0,61.752,61.8218,61.7287,61.8218,137139.0
2016-11-07 15:55:00,79.69,79.8,79.68,79.75,333009.0,61.814,61.8994,61.8063,61.8606,333009.0
2016-11-08 09:30:00,79.33,79.55,79.13,79.48,96288.0,61.5348,61.7054,61.3797,61.6511,96288.0
2016-11-08 09:35:00,79.47,79.8,79.47,79.77,35364.0,61.6434,61.8994,61.6434,61.8761,35364.0
2016-11-08 09:40:00,79.77,79.78,79.54,79.56,15168.0,61.8761,61.8839,61.6977,61.7132,15168.0
2016-11-08 09:45:00,79.59,79.62,79.48,79.56,35426.0,61.7365,61.7597,61.6511,61.7132,35426.0
2016-11-08 09:50:00,79.54,79.62,79.43,79.58,42227.0,61.6977,61.7597,61.6124,61.7287,42227.0
2016-11-08 09:55:00,79.59,79.6,79.43,79.48,25324.0,61.7365,61.7442,61.6124,61.6511,25324.0
2016-11-08 10:00:00,79.49,79.56,79.45,79.55,57823.0,61.6589,61.7132,61.6279,61.7054,57823.0
2016-11-08 10:05:00,79.55,79.55,79.35,79.36,49687.0,61.7054,61.7054,61.5503,61.5581,49687.0
2016-11-08 10:10:00,79.36,79.45,79.33,79.45,42781.0,61.5581,61.6279,61.5348,61.6279,42781.0
2016-11-08 10:15:00,79.45,79.58,79.43,79.49,35935.0,61.6279,61.7287,61.6124,61.6589,35935.0
2016-11-08 10:20:00,79.48,79.62,79.47,79.58,29735.0,61.6511,61.7597,61.6434,61.7287,29735.0
2016-11-08 10:25:00,79.59,79.69,79.56,79.66,19916.0,61.7365,61.814,61.7132,61.7908,19916.0
2016-11-08 10:30:00,79.66,79.75,79.63,79.65,39873.0,61.7908,61.8606,61.7675,61.783,39873.0
2016-11-08 10:35:00,79.65,79.67,79.57,79.66,24018.0,61.783,61.7985,61.721,61.7908,24018.0
2016-11-08 10:40:00,79.65,79.7,79.56,79.69,18740.0,61.783,61.8218,61.7132,61.814,18740.0
2016-11-08 10:45:00,79.69,79.98,79.69,79.96,79195.0,61.814,62.039,61.814,62.0235,79195.0
2016-11-08 10:50:00,79.97,80.04,79.86,79.89,93399.0,62.0312,62.0855,61.9459,61.9692,93399.0
2016-11-08 10:55:00,79.88,79.95,79.84,79.95,31424.0,61.9614,62.0157,61.9304,62.0157,31424.0
2016-11-08 11:00:00,79.94,80.01,79.91,79.94,38271.0,62.008,62.0623,61.9847,62.008,38271.0
2016-11-08 11:05:00,79.95,80.04,79.92,79.97,65922.0,62.0157,62.0855,61.9924,62.0312,65922.0
2016-11-08 11:10:00,79.97,80.08,79.88,80.05,37532.0,62.0312,62.1166,61.9614,62.0933,37532.0
2016-11-08 11:15:00,80.04,80.1,79.98,79.98,73293.0,62.0855,62.1321,62.039,62.039,73293.0
2016-11-08 11:20:00,79.99,80.2,79.99,80.07,47928.0,62.0467,62.2096,62.0467,62.1088,47928.0
2016-11-08 11:25:00,80.09,80.13,79.98,80.0,34071.0,62.1243,62.1553,62.039,62.0545,34071.0
2016-11-08 11:30:00,79.98,80.21,79.97,80.15,32715.0,62.039,62.2174,62.0312,62.1709,32715.0
2016-11-08 11:35:00,80.14,80.14,79.96,79.96,31394.0,62.1631,62.1631,62.0235,62.0235,31394.0
2016-11-08 11:40:00,79.95,79.98,79.89,79.97,40740.0,62.0157,62.039,61.9692,62.0312,40740.0
2016-11-08 11:45:00,79.96,80.04,79.93,79.95,33356.0,62.0235,62.0855,62.0002,62.0157,33356.0
2016-11-08 11:50:00,79.95,79.96,79.89,79.9,17043.0,62.0157,62.0235,61.9692,61.9769,17043.0
2016-11-08 11:55:00,79.89,79.98,79.87,79.96,21123.0,61.9692,62.039,61.9537,62.0235,21123.0
2016-11-08 12:00:00,79.98,80.06,79.9,79.9,29446.0,62.039,62.101,61.9769,61.9769,29446.0
2016-11-08 12:05:00,79.91,80.01,79.91,79.94,18374.0,61.9847,62.0623,61.9847,62.008,18374.0
2016-11-08 12:10:00,79.97,80.06,79.93,80.04,27538.0,62.0312,62.101,62.0002,62.0855,27538.0
2016-11-08 12:15:00,80.05,80.14,80.01,80.07,24914.0,62.0933,62.1631,62.0623,62.1088,24914.0
2016-11-08 12:20:00,80.07,80.12,80.04,80.1,13455.0,62.1088,62.1476,62.0855,62.1321,13455.0
2016-11-08 12:25:00,80.11,80.14,80.09,80.11,18697.0,62.1398,62.1631,62.1243,62.1398,18697.0
2016-11-08 12:30:00,80.09,80.15,80.06,80.15,22708.0,62.1243,62.1709,62.101,62.1709,22708.0
2016-11-08 12:35:00,80.15,80.18,80.14,80.17,19942.0,62.1709,62.1941,62.1631,62.1864,19942.0
2016-11-08 12:40:00,80.16,80.28,80.16,80.27,21240.0,62.1786,62.2717,62.1786,62.2639,21240.0
2016-11-08 12:45:00,80.27,80.35,80.26,80.34,40604.0,62.2639,62.326,62.2562,62.3182,40604.0
2016-11-08 12:50:00,80.33,80.43,80.29,80.43,31630.0,62.3105,62.388,62.2794,62.388,31630.0
2016-11-08 12:55:00,80.43,80.49,80.37,80.44,31758.0,62.388,62.4346,62.3415,62.3958,31758.0
2016-11-08 13:00:00,80.43,80.49,80.4,80.42,28895.0,62.388,62.4346,62.3648,62.3803,28895.0
2016-11-08 13:05:00,80.42,80.43,80.26,80.28,31332.0,62.3803,62.388,62.2562,62.2717,31332.0
2016-11-08 13:10:00,80.28,80.35,80.27,80.28,22874.0,62.2717,62.326,62.2639,62.2717,22874.0
2016-11-08 13:15:00,80.28,80.28,80.08,80.14,14383.0,62.2717,62.2717,62.1166,62.1631,14383.0
2016-11-08 13:20:00,80.14,80.19,80.13,80.15,18210.0,62.1631,62.2019,62.1553,62.1709,18210.0
2016-11-08 13:25:00,80.16,80.19,80.14,80.18,12604.0,62.1786,62.2019,62.1631,62.1941,12604.0
2016-11-08 13:30:00,80.19,80.28,80.17,80.23,31794.0,62.2019,62.2717,62.1864,62.2329,31794.0
2016-11-08 13:35:00,80.24,80.3,80.23,80.28,20180.0,62.2407,62.2872,62.2329,62.2717,20180.0
2016-11-08 13:40:00,80.27,80.3,80.24,80.26,39889.0,62.2639,62.2872,62.2407,62.2562,39889.0
2016-11-08 13:45:00,80.25,80.27,80.18,80.2,22578.0,62.2484,62.2639,62.1941,62.2096,22578.0
2016-11-08 13:50:00,80.21,80.26,80.19,80.25,189256.0,62.2174,62.2562,62.2019,62.2484,189256.0
2016-11-08 13:55:00,80.24,80.26,80.16,80.17,24390.0,62.2407,62.2562,62.1786,62.1864,24390.0
2016-11-08 14:00:00,80.15,80.15,80.01,80.01,22416.0,62.1709,62.1709,62.0623,62.0623,22416.0
2016-11-08 14:05:00,80.01,80.05,79.92,79.93,15878.0,62.0623,62.0933,61.9924,62.0002,15878.0
2016-11-08 14:10:00,79.92,79.98,79.78,79.81,32946.0,61.9924,62.039,61.8839,61.9071,32946.0
2016-11-08 14:15:00,79.81,79.9,79.78,79.9,21089.0,61.9071,61.9769,61.8839,61.9769,21089.0
2016-11-08 14:20:00,79.89,79.96,79.84,79.89,24362.0,61.9692,62.0235,61.9304,61.9692,24362.0
2016-11-08 14:25:00,79.87,79.93,79.8,79.85,29343.0,61.9537,62.0002,61.8994,61.9382,29343.0
2016-11-08 14:30:00,79.85,79.87,79.74,79.77,29961.0,61.9382,61.9537,61.8528,61.8761,29961.0
2016-11-08 14:35:00,79.77,79.77,79.67,79.71,167619.0,61.8761,61.8761,61.7985,61.8296,167619.0
2016-11-08 14:40:00,79.73,79.75,79.63,79.66,46771.0,61.8451,61.8606,61.7675,61.7908,46771.0
2016-11-08 14:45:00,79.67,79.68,79.6,79.67,49381.0,61.7985,61.8063,61.7442,61.7985,49381.0
2016-11-08 14:50:00,79.68,79.72,79.62,79.64,40727.0,61.8063,61.8373,61.7597,61.7753,40727.0
2016-11-08 14:55:00,79.64,79.66,79.6,79.63,24900.0,61.7753,61.7908,61.7442,61.7675,24900.0
2016-11-08 15:00:00,79.64,79.67,79.62,79.65,29780.0,61.7753,61.7985,61.7597,61.783,29780.0
2016-11-08 15:05:00,79.66,79.83,79.66,79.83,31687.0,61.7908,61.9226,61.7908,61.9226,31687.0
2016-11-08 15:10:00,79.82,79.86,79.78,79.79,20319.0,61.9149,61.9459,61.8839,61.8916,20319.0
2016-11-08 15:15:00,79.78,79.84,79.77,79.81,23339.0,61.8839,61.9304,61.8761,61.9071,23339.0
2016-11-08 15:20:00,79.81,79.94,79.81,79.92,45093.0,61.9071,62.008,61.9071,61.9924,45093.0
2016-11-08 15:25:00,79.92,80.02,79.91,79.96,40265.0,61.9924,62.07,61.9847,62.0235,40265.0
2016-11-08 15:30:00,79.97,80.12,79.95,80.1,61691.0,62.0312,62.1476,62.0157,62.1321,61691.0
2016-11-08 15:35:00,80.09,80.15,80.02,80.13,61211.0,62.1243,62.1709,62.07,62.1553,61211.0
2016-11-08 15:40:00,80.12,80.13,80.02,80.05,54726.0,62.1476,62.1553,62.07,62.0933,54726.0
2016-11-08 15:45:00,80.05,80.15,80.0,80.05,81693.0,62.0933,62.1709,62.0545,62.0933,81693.0
2016-11-08 15:50:00,80.05,80.07,79.81,79.85,128331.0,62.0933,62.1088,61.9071,61.9382,128331.0
2016-11-08 15:55:00,79.86,79.88,79.77,79.84,197938.0,61.9459,61.9614,61.8761,61.9304,197938.0
2016-11-09 09:30:00,79.26,79.45,78.85,79.03,222411.0,61.4805,61.6279,61.1625,61.3021,222411.0
2016-11-09 09:35:00,79.04,79.49,78.98,79.07,124003.0,61.3098,61.6589,61.2633,61.3331,124003.0
2016-11-09 09:40:00,79.08,79.54,79.05,79.54,135751.0,61.3409,61.6977,61.3176,61.6977,135751.0
2016-11-09 09:45:00,79.56,79.73,79.36,79.59,81981.0,61.7132,61.8451,61.5581,61.7365,81981.0
2016-11-09 09:50:00,79.58,79.75,79.53,79.66,105683.0,61.7287,61.8606,61.6899,61.7908,105683.0
2016-11-09 09:55:00,79.68,79.82,79.64,79.71,99621.0,61.8063,61.9149,61.7753,61.8296,99621.0
2016-11-09 10:00:00,79.69,79.69,79.28,79.29,103894.0,61.814,61.814,61.496,61.5038,103894.0
2016-11-09 10:05:00,79.31,79.37,79.13,79.21,100363.0,61.5193,61.5658,61.3797,61.4417,100363.0
2016-11-09 10:10:00,79.24,79.38,79.22,79.33,73035.0,61.465,61.5736,61.4495,61.5348,73035.0
2016-11-09 10:15:00,79.3,79.31,79.03,79.03,78660.0,61.5115,61.5193,61.3021,61.3021,78660.0
2016-11-09 10:20:00,79.02,79.42,79.02,79.35,61156.0,61.2943,61.6046,61.2943,61.5503,61156.0
2016-11-09 10:25:00,79.37,79.73,79.35,79.5,128370.0,61.5658,61.8451,61.5503,61.6667,128370.0
2016-11-09 10:30:00,79.53,79.66,79.29,79.47,86888.0,61.6899,61.7908,61.5038,61.6434,86888.0
2016-11-09 10:35:00,79.48,79.51,79.33,79.4,34162.0,61.6511,61.6744,61.5348,61.5891,34162.0
2016-11-09 10:40:00,79.37,79.45,79.3,79.37,28992.0,61.5658,61.6279,61.5115,61.5658,28992.0
2016-11-09 10:45:00,79.37,79.48,79.25,79.26,80119.0,61.5658,61.6511,61.4727,61.4805,80119.0
2016-11-09 10:50:00,79.26,79.33,79.2,79.28,34870.0,61.4805,61.5348,61.434,61.496,34870.0
2016-11-09 10:55:00,79.31,79.44,79.28,79.34,42610.0,61.5193,61.6201,61.496,61.5426,42610.0
2016-11-09 11:00:00,79.35,79.41,79.31,79.39,51069.0,61.5503,61.5969,61.5193,61.5813,51069.0
2016-11-09 11:05:00,79.38,79.45,79.34,79.36,56455.0,61.5736,61.6279,61.5426,61.5581,56455.0
2016-11-09 11:10:00,79.34,79.52,79.34,79.5,90970.0,61.5426,61.6822,61.5426,61.6667,90970.0
2016-11-09 11:15:00,79.49,79.55,79.47,79.49,157117.0,61.6589,61.7054,61.6434,61.6589,157117.0
2016-11-09 11:20:00,79.48,79.53,79.45,79.49,106815.0,61.6511,61.6899,61.6279,61.6589,106815.0
2016-11-09 11:25:00,79.48,79.54,79.45,79.5,70417.0,61.6511,61.6977,61.6279,61.6667,70417.0
2016-11-09 11:30:00,79.5,80.07,79.49,80.06,147298.0,61.6667,62.1088,61.6589,62.101,147298.0
2016-11-09 11:35:00,80.08,80.31,80.04,80.31,53651.0,62.1166,62.295,62.0855,62.295,53651.0
2016-11-09 11:40:00,80.29,80.29,80.0,80.02,32977.0,62.2794,62.2794,62.0545,62.07,32977.0
2016-11-09 11:45:00,80.01,80.42,80.01,80.4,55925.0,62.0623,62.3803,62.0623,62.3648,55925.0
2016-11-09 11:50:00,80.4,80.43,80.31,80.43,59859.0,62.3648,62.388,62.295,62.388,59859.0
2016-11-09 11:55:00,80.4,80.4,80.13,80.16,37396.0,62.3648,62.3648,62.1553,62.1786,37396.0
2016-11-09 12:00:00,80.17,80.18,79.95,79.95,39104.0,62.1864,62.1941,62.0157,62.0157,39104.0
2016-11-09 12:05:00,79.95,80.01,79.73,79.73,38270.0,62.0157,62.0623,61.8451,61.8451,38270.0
2016-11-09 12:10:00,79.74,79.88,79.71,79.88,29027.0,61.8528,61.9614,61.8296,61.9614,29027.0
2016-11-09 12:15:00,79.88,80.05,79.88,79.95,25029.0,61.9614,62.0933,61.9614,62.0157,25029.0
2016-11-09 12:20:00,79.97,79.99,79.87,79.97,22481.0,62.0312,62.0467,61.9537,62.0312,22481.0
2016-11-09 12:25:00,79.97,80.12,79.94,80.05,32456.0,62.0312,62.1476,62.008,62.0933,32456.0
2016-11-09 12:30:00,80.05,80.18,79.99,80.13,23850.0,62.0933,62.1941,62.0467,62.1553,23850.0
2016-11-09 12:35:00,80.13,80.18,79.97,80.0,41000.0,62.1553,62.1941,62.0312,62.0545,41000.0
2016-11-09 12:40:00,80.0,80.18,79.99,80.15,32037.0,62.0545,62.1941,62.0467,62.1709,32037.0
2016-11-09 12:45:00,80.16,80.16,80.01,80.02,31381.0,62.1786,62.1786,62.0623,62.07,31381.0
2016-11-09 12:50:00,80.02,80.06,79.97,80.05,33652.0,62.07,62.101,62.0312,62.0933,33652.0
2016-11-09 12:55:00,80.06,80.12,79.96,80.0,93588.0,62.101,62.1476,62.0235,62.0545,93588.0
2016-11-09 13:00:00,79.99,80.05,79.92,79.93,71816.0,62.0467,62.0933,61.9924,62.0002,71816.0
2016-11-09 13:05:00,79.94,80.12,79.93,80.01,60220.0,62.008,62.1476,62.0002,62.0623,60220.0
2016-11-09 13:10:00,80.02,80.05,79.96,80.04,46234.0,62.07,62.0933,62.0235,62.0855,46234.0
2016-11-09 13:15:00,80.05,80.07,79.96,80.01,55860.0,62.0933,62.1088,62.0235,62.0623,55860.0
2016-11-09 13:20:00,80.03,80.03,79.88,79.89,51268.0,62.0778,62.0778,61.9614,61.9692,51268.0
2016-11-09 13:25:00,79.9,79.97,79.87,79.96,63126.0,61.9769,62.0312,61.9537,62.0235,63126.0
2016-11-09 13:30:00,79.97,80.0,79.89,79.98,32867.0,62.0312,62.0545,61.9692,62.039,32867.0
2016-11-09 13:35:00,79.99,80.08,79.95,80.04,49533.0,62.0467,62.1166,62.0157,62.0855,49533.0
2016-11-09 13:40:00,80.02,80.19,79.96,80.19,40311.0,62.07,62.2019,62.0235,62.2019,40311.0
2016-11-09 13:45:00,80.19,80.21,80.12,80.16,38236.0,62.2019,62.2174,62.1476,62.1786,38236.0
2016-11-09 13:50:00,80.16,80.28,80.16,80.2,49086.0,62.1786,62.2717,62.1786,62.2096,49086.0
2016-11-09 13:55:00,80.22,80.26,80.09,80.12,32944.0,62.2252,62.2562,62.1243,62.1476,32944.0
2016-11-09 14:00:00,80.13,80.22,80.1,80.11,44320.0,62.1553,62.2252,62.1321,62.1398,44320.0
2016-11-09 14:05:00,80.11,80.16,80.07,80.09,48640.0,62.1398,62.1786,62.1088,62.1243,48640.0
2016-11-09 14:10:00,80.09,80.18,79.97,80.01,65211.0,62.1243,62.1941,62.0312,62.0623,65211.0
2016-11-09 14:15:00,80.0,80.03,79.97,80.02,60116.0,62.0545,62.0778,62.0312,62.07,60116.0
2016-11-09 14:20:00,80.04,80.1,80.01,80.08,61172.0,62.0855,62.1321,62.0623,62.1166,61172.0
2016-11-09 14:25:00,80.08,80.14,79.99,80.01,53755.0,62.1166,62.1631,62.0467,62.0623,53755.0
2016-11-09 14:30:00,80.01,80.11,79.86,79.92,128654.0,62.0623,62.1398,61.9459,61.9924,128654.0
2016-11-09 14:35:00,79.93,80.11,79.93,80.08,60267.0,62.0002,62.1398,62.0002,62.1166,60267.0
2016-11-09 14:40:00,80.08,80.12,80.0,80.02,51676.0,62.1166,62.1476,62.0545,62.07,51676.0
2016-11-09 14:45:00,80.02,80.04,79.95,80.01,37747.0,62.07,62.0855,62.0157,62.0623,37747.0
2016-11-09 14:50:00,80.01,80.02,79.91,79.95,30794.0,62.0623,62.07,61.9847,62.0157,30794.0
2016-11-09 14:55:00,79.94,80.03,79.89,79.99,43231.0,62.008,62.0778,61.9692,62.0467,43231.0
2016-11-09 15:00:00,80.0,80.08,79.99,80.06,42433.0,62.0545,62.1166,62.0467,62.101,42433.0
2016-11-09 15:05:00,80.06,80.08,79.95,79.97,54289.0,62.101,62.1166,62.0157,62.0312,54289.0
2016-11-09 15:10:00,79.97,80.02,79.96,80.02,53625.0,62.0312,62.07,62.0235,62.07,53625.0
2016-11-09 15:15:00,80.02,80.22,80.0,80.22,86952.0,62.07,62.2252,62.0545,62.2252,86952.0
2016-11-09 15:20:00,80.24,80.26,80.1,80.16,63005.0,62.2407,62.2562,62.1321,62.1786,63005.0
2016-11-09 15:25:00,80.16,80.17,79.95,79.96,59706.0,62.1786,62.1864,62.0157,62.0235,59706.0
2016-11-09 15:30:00,79.95,79.98,79.8,79.84,93928.0,62.0157,62.039,61.8994,61.9304,93928.0
2016-11-09 15:35:00,79.84,79.87,79.76,79.78,96335.0,61.9304,61.9537,61.8683,61.8839,96335.0
2016-11-09 15:40:00,79.78,79.9,79.78,79.86,103816.0,61.8839,61.9769,61.8839,61.9459,103816.0
2016-11-09 15:45:00,79.87,79.87,79.6,79.69,144829.0,61.9537,61.9537,61.7442,61.814,144829.0
2016-11-09 15:50:00,79.71,79.91,79.7,79.81,127025.0,61.8296,61.9847,61.8218,61.9071,127025.0
2016-11-09 15:55:00,79.82,79.99,79.79,79.94,322653.0,61.9149,62.0467,61.8916,62.008,322653.0
2016-11-10 09:30:00,79.48,79.98,79.48,79.84,146851.0,61.6511,62.039,61.6511,61.9304,146851.0
2016-11-10 09:35:00,79.82,79.89,79.7,79.89,71558.0,61.9149,61.9692,61.8218,61.9692,71558.0
2016-11-10 09:40:00,79.89,80.29,79.84,80.25,42126.0,61.9692,62.2794,61.9304,62.2484,42126.0
2016-11-10 09:45:00,80.25,80.6,80.24,80.54,60776.0,62.2484,62.5199,62.2407,62.4734,60776.0
2016-11-10 09:50:00,80.57,80.71,80.33,80.36,82212.0,62.4966,62.6052,62.3105,62.3337,82212.0
2016-11-10 09:55:00,80.38,80.38,80.11,80.14,59815.0,62.3493,62.3493,62.1398,62.1631,59815.0
2016-11-10 10:00:00,80.14,80.15,79.93,79.96,192388.0,62.1631,62.1709,62.0002,62.0235,192388.0
2016-11-10 10:05:00,79.94,80.03,79.84,80.0,136805.0,62.008,62.0778,61.9304,62.0545,136805.0
2016-11-10 10:10:00,80.01,80.26,79.97,80.12,81095.0,62.0623,62.2562,62.0312,62.1476,81095.0
2016-11-10 10:15:00,80.13,80.23,80.01,80.02,75157.0,62.1553,62.2329,62.0623,62.07,75157.0
2016-11-10 10:20:00,80.04,80.17,80.03,80.13,73460.0,62.0855,62.1864,62.0778,62.1553,73460.0
2016-11-10 10:25:00,80.12,80.26,80.05,80.19,73484.0,62.1476,62.2562,62.0933,62.2019,73484.0
2016-11-10 10:30:00,80.23,80.26,79.96,79.99,141116.0,62.2329,62.2562,62.0235,62.0467,141116.0
2016-11-10 10:35:00,79.97,80.02,79.56,79.64,128510.0,62.0312,62.07,61.7132,61.7753,128510.0
2016-11-10 10:40:00,79.66,80.04,79.64,79.98,54402.0,61.7908,62.0855,61.7753,62.039,54402.0
2016-11-10 10:45:00,80.0,80.1,79.91,79.95,59607.0,62.0545,62.1321,61.9847,62.0157,59607.0
2016-11-10 10:50:00,79.96,80.06,79.86,79.97,42971.0,62.0235,62.101,61.9459,62.0312,42971.0
2016-11-10 10:55:00,79.98,80.09,79.84,79.86,62389.0,62.039,62.1243,61.9304,61.9459,62389.0
2016-11-10 11:00:00,79.84,80.12,79.77,79.78,65509.0,61.9304,62.1476,61.8761,61.8839,65509.0
2016-11-10 11:05:00,79.79,79.94,79.66,79.66,41787.0,61.8916,62.008,61.7908,61.7908,41787.0
2016-11-10 11:10:00,79.64,79.72,79.54,79.7,46839.0,61.7753,61.8373,61.6977,61.8218,46839.0
2016-11-10 11:15:00,79.68,79.85,79.66,79.83,69829.0,61.8063,61.9382,61.7908,61.9226,69829.0
2016-11-10 11:20:00,79.81,80.07,79.81,80.02,98366.0,61.9071,62.1088,61.9071,62.07,98366.0
2016-11-10 11:25:00,79.99,80.02,79.81,79.82,65066.0,62.0467,62.07,61.9071,61.9149,65066.0
2016-11-10 11:30:00,79.82,79.85,79.65,79.71,63669.0,61.9149,61.9382,61.783,61.8296,63669.0
2016-11-10 11:35:00,79.68,80.0,79.66,79.98,40884.0,61.8063,62.0545,61.7908,62.039,40884.0
2016-11-10 11:40:00,79.98,80.23,79.94,80.2,61879.0,62.039,62.2329,62.008,62.2096,61879.0
2016-11-10 11:45:00,80.17,80.29,80.11,80.16,85553.0,62.1864,62.2794,62.1398,62.1786,85553.0
2016-11-10 11:50:00,80.14,80.17,79.92,79.93,46597.0,62.1631,62.1864,61.9924,62.0002,46597.0
2016-11-10 11:55:00,79.91,79.93,79.84,79.86,56650.0,61.9847,62.0002,61.9304,61.9459,56650.0
2016-11-10 12:00:00,79.86,79.96,79.86,79.91,37966.0,61.9459,62.0235,61.9459,61.9847,37966.0
2016-11-10 12:05:00,79.91,80.05,79.9,79.94,57432.0,61.9847,62.0933,61.9769,62.008,57432.0
2016-11-10 12:10:00,79.93,80.14,79.92,80.09,57601.0,62.0002,62.1631,61.9924,62.1243,57601.0
2016-11-10 12:15:00,80.07,80.15,79.99,80.06,52778.0,62.1088,62.1709,62.0467,62.101,52778.0
2016-11-10 12:20:00,80.05,80.12,80.03,80.08,49654.0,62.0933,62.1476,62.0778,62.1166,49654.0
2016-11-10 12:25:00,80.09,80.12,79.99,80.01,72500.0,62.1243,62.1476,62.0467,62.0623,72500.0
2016-11-10 12:30:00,80.01,80.02,79.95,79.97,46661.0,62.0623,62.07,62.0157,62.0312,46661.0
2016-11-10 12:35:00,79.98,80.03,79.92,79.92,57441.0,62.039,62.0778,61.9924,61.9924,57441.0
2016-11-10 12:40:00,79.92,79.95,79.89,79.92,47581.0,61.9924,62.0157,61.9692,61.9924,47581.0
2016-11-10 12:45:00,79.92,80.04,79.92,79.99,56316.0,61.9924,62.0855,61.9924,62.0467,56316.0
2016-11-10 12:50:00,80.0,80.07,79.96,79.99,94536.0,62.0545,62.1088,62.0235,62.0467,94536.0
2016-11-10 12:55:00,79.99,80.04,79.95,80.0,56409.0,62.0467,62.0855,62.0157,62.0545,56409.0
2016-11-10 13:00:00,80.02,80.08,79.98,79.99,50834.0,62.07,62.1166,62.039,62.0467,50834.0
2016-11-10 13:05:00,79.99,80.14,79.97,80.11,61791.0,62.0467,62.1631,62.0312,62.1398,61791.0
2016-11-10 13:10:00,80.1,80.21,79.99,80.0,51209.0,62.1321,62.2174,62.0467,62.0545,51209.0
2016-11-10 13:15:00,80.01,80.02,79.95,79.97,55658.0,62.0623,62.07,62.0157,62.0312,55658.0
2016-11-10 13:20:00,79.96,80.0,79.95,79.98,89006.0,62.0235,62.0545,62.0157,62.039,89006.0
2016-11-10 13:25:00,79.97,80.06,79.88,80.0,77701.0,62.0312,62.101,61.9614,62.0545,77701.0
2016-11-10 13:30:00,80.01,80.02,79.89,79.99,59844.0,62.0623,62.07,61.9692,62.0467,59844.0
2016-11-10 13:35:00,79.99,80.07,79.97,80.04,63348.0,62.0467,62.1088,62.0312,62.0855,63348.0
2016-11-10 13:40:00,80.04,80.1,79.95,79.95,65691.0,62.0855,62.1321,62.0157,62.0157,65691.0
2016-11-10 13:45:00,79.96,80.12,79.94,80.11,59323.0,62.0235,62.1476,62.008,62.1398,59323.0
2016-11-10 13:50:00,80.1,80.1,79.96,80.0,79254.0,62.1321,62.1321,62.0235,62.0545,79254.0
2016-11-10 13:55:00,79.99,80.0,79.89,79.92,49500.0,62.0467,62.0545,61.9692,61.9924,49500.0
2016-11-10 14:00:00,79.91,80.1,79.88,80.0,87909.0,61.9847,62.1321,61.9614,62.0545,87909.0
2016-11-10 14:05:00,80.0,80.06,79.99,80.05,53259.0,62.0545,62.101,62.0467,62.0933,53259.0
2016-11-10 14:10:00,80.05,80.07,79.96,79.97,52735.0,62.0933,62.1088,62.0235,62.0312,52735.0
2016-11-10 14:15:00,79.98,80.09,79.96,80.06,48156.0,62.039,62.1243,62.0235,62.101,48156.0
2016-11-10 14:20:00,80.07,80.1,79.98,80.1,40905.0,62.1088,62.1321,62.039,62.1321,40905.0
2016-11-10 14:25:00,80.09,80.19,80.06,80.11,52421.0,62.1243,62.2019,62.101,62.1398,52421.0
2016-11-10 14:30:00,80.1,80.18,79.96,80.0,37733.0,62.1321,62.1941,62.0235,62.0545,37733.0
2016-11-10 14:35:00,80.0,80.16,79.96,80.14,63528.0,62.0545,62.1786,62.0235,62.1631,63528.0
2016-11-10 14:40:00,80.15,80.2,80.11,80.19,34355.0,62.1709,62.2096,62.1398,62.2019,34355.0
2016-11-10 14:45:00,80.2,80.26,80.1,80.1,56202.0,62.2096,62.2562,62.1321,62.1321,56202.0
2016-11-10 14:50:00,80.09,80.21,80.09,80.11,35713.0,62.1243,62.2174,62.1243,62.1398,35713.0
2016-11-10 14:55:00,80.12,80.13,79.97,80.08,48119.0,62.1476,62.1553,62.0312,62.1166,48119.0
2016-11-10 15:00:00,80.08,80.15,80.05,80.09,83808.0,62.1166,62.1709,62.0933,62.1243,83808.0
2016-11-10 15:05:00,80.09,80.13,79.98,79.98,77830.0,62.1243,62.1553,62.039,62.039,77830.0
2016-11-10 15:10:00,79.99,80.04,79.96,79.98,74032.0,62.0467,62.0855,62.0235,62.039,74032.0
2016-11-10 15:15:00,79.97,80.02,79.9,79.91,65292.0,62.0312,62.07,61.9769,61.9847,65292.0
2016-11-10 15:20:00,79.9,79.91,79.85,79.85,73239.0,61.9769,61.9847,61.9382,61.9382,73239.0
2016-11-10 15:25:00,79.85,79.96,79.83,79.88,68065.0,61.9382,62.0235,61.9226,61.9614,68065.0
2016-11-10 15:30:00,79.87,79.87,79.73,79.75,109286.0,61.9537,61.9537,61.8451,61.8606,109286.0
2016-11-10 15:35:00,79.74,79.91,79.73,79.91,75521.0,61.8528,61.9847,61.8451,61.9847,75521.0
2016-11-10 15:40:00,79.92,79.99,79.81,79.98,78732.0,61.9924,62.0467,61.9071,62.039,78732.0
2016-11-10 15:45:00,79.99,80.09,79.85,80.02,119611.0,62.0467,62.1243,61.9382,62.07,119611.0
2016-11-10 15:50:00,80.02,80.03,79.84,79.87,134023.0,62.07,62.0778,61.9304,61.9537,134023.0
2016-11-10 15:55:00,79.87,79.95,79.83,79.89,222476.0,61.9537,62.0157,61.9226,61.9692,222476.0
2016-11-11 09:30:00,79.2,79.43,79.15,79.36,118730.0,61.434,61.6124,61.3952,61.5581,118730.0
2016-11-11 09:35:00,79.31,79.37,79.18,79.23,58636.0,61.5193,61.5658,61.4184,61.4572,58636.0
2016-11-11 09:40:00,79.22,79.24,79.05,79.16,64249.0,61.4495,61.465,61.3176,61.4029,64249.0
2016-11-11 09:45:00,79.14,79.14,78.92,78.97,62910.0,61.3874,61.3874,61.2168,61.2556,62910.0
2016-11-11 09:50:00,78.97,79.09,78.9,78.91,39059.0,61.2556,61.3486,61.2013,61.209,39059.0
2016-11-11 09:55:00,78.96,79.01,78.77,78.87,50836.0,61.2478,61.2866,61.1004,61.178,50836.0
2016-11-11 10:00:00,78.9,78.99,78.74,78.8,81852.0,61.2013,61.2711,61.0771,61.1237,81852.0
2016-11-11 10:05:00,78.81,79.04,78.78,78.98,53551.0,61.1314,61.3098,61.1082,61.2633,53551.0
2016-11-11 10:10:00,78.97,78.97,78.71,78.76,34100.0,61.2556,61.2556,61.0539,61.0927,34100.0
2016-11-11 10:15:00,78.78,78.86,78.65,78.67,34614.0,61.1082,61.1702,61.0073,61.0228,34614.0
2016-11-11 10:20:00,78.69,78.83,78.69,78.71,29616.0,61.0384,61.147,61.0384,61.0539,29616.0
2016-11-11 10:25:00,78.7,78.78,78.64,78.74,50951.0,61.0461,61.1082,60.9996,61.0771,50951.0
2016-11-11 10:30:00,78.75,78.89,78.69,78.81,37025.0,61.0849,61.1935,61.0384,61.1314,37025.0
2016-11-11 10:35:00,78.79,78.87,78.71,78.72,49649.0,61.1159,61.178,61.0539,61.0616,49649.0
2016-11-11 10:40:00,78.69,78.78,78.61,78.71,43057.0,61.0384,61.1082,60.9763,61.0539,43057.0
2016-11-11 10:45:00,78.73,78.77,78.46,78.47,72452.0,61.0694,61.1004,60.86,60.8677,72452.0
2016-11-11 10:50:00,78.47,78.55,78.39,78.51,74807.0,60.8677,60.9298,60.8057,60.8987,74807.0
2016-11-11 10:55:00,78.51,78.68,78.43,78.47,88246.0,60.8987,61.0306,60.8367,60.8677,88246.0
2016-11-11 11:00:00,78.46,78.55,78.39,78.53,50910.0,60.86,60.9298,60.8057,60.9143,50910.0
2016-11-11 11:05:00,78.53,78.71,78.25,78.37,168035.0,60.9143,61.0539,60.6971,60.7901,168035.0
2016-11-11 11:10:00,78.38,78.53,78.29,78.43,66790.0,60.7979,60.9143,60.7281,60.8367,66790.0
2016-11-11 11:15:00,78.42,78.42,78.28,78.29,57636.0,60.8289,60.8289,60.7203,60.7281,57636.0
2016-11-11 11:20:00,78.29,78.33,78.14,78.16,69860.0,60.7281,60.7591,60.6117,60.6272,69860.0
2016-11-11 11:25:00,78.16,78.32,78.09,78.28,66630.0,60.6272,60.7514,60.573,60.7203,66630.0
2016-11-11 11:30:00,78.28,78.37,78.16,78.34,93050.0,60.7203,60.7901,60.6272,60.7669,93050.0
2016-11-11 11:35:00,78.34,78.38,78.1,78.11,58205.0,60.7669,60.7979,60.5807,60.5885,58205.0
2016-11-11 11:40:00,78.12,78.34,78.11,78.22,30647.0,60.5962,60.7669,60.5885,60.6738,30647.0
2016-11-11 11:45:00,78.19,78.24,78.07,78.09,44429.0,60.6505,60.6893,60.5574,60.573,44429.0
2016-11-11 11:50:00,78.09,78.2,78.07,78.19,40505.0,60.573,60.6583,60.5574,60.6505,40505.0
2016-11-11 11:55:00,78.19,78.25,78.09,78.2,59665.0,60.6505,60.6971,60.573,60.6583,59665.0
2016-11-11 12:00:00,78.19,78.5,78.19,78.48,40469.0,60.6505,60.891,60.6505,60.8755,40469.0
2016-11-11 12:05:00,78.49,78.62,78.39,78.56,44883.0,60.8832,60.9841,60.8057,60.9375,44883.0
2016-11-11 12:10:00,78.56,78.67,78.45,78.49,71082.0,60.9375,61.0228,60.8522,60.8832,71082.0
2016-11-11 12:15:00,78.49,78.6,78.4,78.56,57558.0,60.8832,60.9685,60.8134,60.9375,57558.0
2016-11-11 12:20:00,78.56,78.6,78.46,78.53,32321.0,60.9375,60.9685,60.86,60.9143,32321.0
2016-11-11 12:25:00,78.52,78.77,78.5,78.72,47537.0,60.9065,61.1004,60.891,61.0616,47537.0
2016-11-11 12:30:00,78.72,78.74,78.5,78.52,40288.0,61.0616,61.0771,60.891,60.9065,40288.0
2016-11-11 12:35:00,78.51,78.54,78.5,78.53,31961.0,60.8987,60.922,60.891,60.9143,31961.0
2016-11-11 12:40:00,78.54,78.55,78.45,78.49,61517.0,60.922,60.9298,60.8522,60.8832,61517.0
2016-11-11 12:45:00,78.49,78.56,78.47,78.55,28465.0,60.8832,60.9375,60.8677,60.9298,28465.0
2016-11-11 12:50:00,78.55,78.56,78.43,78.47,36827.0,60.9298,60.9375,60.8367,60.8677,36827.0
2016-11-11 12:55:00,78.47,78.57,78.44,78.56,25702.0,60.8677,60.9453,60.8444,60.9375,25702.0
2016-11-11 13:00:00,78.57,78.65,78.53,78.63,31576.0,60.9453,61.0073,60.9143,60.9918,31576.0
2016-11-11 13:05:00,78.63,78.66,78.54,78.55,30326.0,60.9918,61.0151,60.922,60.9298,30326.0
2016-11-11 13:10:00,78.56,78.56,78.5,78.52,34809.0,60.9375,60.9375,60.891,60.9065,34809.0
2016-11-11 13:15:00,78.52,78.57,78.45,78.51,29247.0,60.9065,60.9453,60.8522,60.8987,29247.0
2016-11-11 13:20:00,78.5,78.63,78.49,78.63,33289.0,60.891,60.9918,60.8832,60.9918,33289.0
2016-11-11 13:25:00,78.62,78.68,78.55,78.63,32359.0,60.9841,61.0306,60.9298,60.9918,32359.0
2016-11-11 13:30:00,78.63,78.71,78.43,78.47,33175.0,60.9918,61.0539,60.8367,60.8677,33175.0
2016-11-11 13:35:00,78.47,78.54,78.42,78.45,47019.0,60.8677,60.922,60.8289,60.8522,47019.0
2016-11-11 13:40:00,78.46,78.55,78.46,78.49,32690.0,60.86,60.9298,60.86,60.8832,32690.0
2016-11-11 13:45:00,78.5,78.64,78.48,78.63,24071.0,60.891,60.9996,60.8755,60.9918,24071.0
2016-11-11 13:50:00,78.62,78.68,78.56,78.64,35947.0,60.9841,61.0306,60.9375,60.9996,35947.0
2016-11-11 13:55:00,78.65,78.67,78.56,78.63,36405.0,61.0073,61.0228,60.9375,60.9918,36405.0
2016-11-11 14:00:00,78.63,78.69,78.57,78.61,39157.0,60.9918,61.0384,60.9453,60.9763,39157.0
2016-11-11 14:05:00,78.61,78.69,78.55,78.65,22190.0,60.9763,61.0384,60.9298,61.0073,22190.0
2016-11-11 14:10:00,78.66,78.72,78.63,78.7,19441.0,61.0151,61.0616,60.9918,61.0461,19441.0
2016-11-11 14:15:00,78.7,78.79,78.63,78.79,36814.0,61.0461,61.1159,60.9918,61.1159,36814.0
2016-11-11 14:20:00,78.79,78.79,78.66,78.71,30156.0,61.1159,61.1159,61.0151,61.0539,30156.0
2016-11-11 14:25:00,78.7,78.72,78.51,78.53,31783.0,61.0461,61.0616,60.8987,60.9143,31783.0
2016-11-11 14:30:00,78.52,78.54,78.44,78.49,24651.0,60.9065,60.922,60.8444,60.8832,24651.0
2016-11-11 14:35:00,78.48,78.52,78.38,78.41,37848.0,60.8755,60.9065,60.7979,60.8212,37848.0
2016-11-11 14:40:00,78.41,78.5,78.39,78.48,20026.0,60.8212,60.891,60.8057,60.8755,20026.0
2016-11-11 14:45:00,78.47,78.49,78.35,78.36,25203.0,60.8677,60.8832,60.7746,60.7824,25203.0
2016-11-11 14:50:00,78.35,78.4,78.33,78.38,21829.0,60.7746,60.8134,60.7591,60.7979,21829.0
2016-11-11 14:55:00,78.39,78.44,78.37,78.37,26233.0,60.8057,60.8444,60.7901,60.7901,26233.0
2016-11-11 15:00:00,78.36,78.47,78.33,78.46,26551.0,60.7824,60.8677,60.7591,60.86,26551.0
2016-11-11 15:05:00,78.47,78.49,78.43,78.44,24075.0,60.8677,60.8832,60.8367,60.8444,24075.0
2016-11-11 15:10:00,78.45,78.52,78.41,78.46,40189.0,60.8522,60.9065,60.8212,60.86,40189.0
2016-11-11 15:15:00,78.46,78.48,78.37,78.4,49406.0,60.86,60.8755,60.7901,60.8134,49406.0
2016-11-11 15:20:00,78.41,78.45,78.36,78.43,29512.0,60.8212,60.8522,60.7824,60.8367,29512.0
2016-11-11 15:25:00,78.43,78.46,78.37,78.45,37201.0,60.8367,60.86,60.7901,60.8522,37201.0
2016-11-11 15:30:00,78.45,78.51,78.42,78.5,39858.0,60.8522,60.8987,60.8289,60.891,39858.0
2016-11-11 15:35:00,78.5,78.5,78.43,78.5,61574.0,60.891,60.891,60.8367,60.891,61574.0
2016-11-11 15:40:00,78.5,78.57,78.46,78.57,80823.0,60.891,60.9453,60.86,60.9453,80823.0
2016-11-11 15:45:00,78.57,78.77,78.57,78.71,113738.0,60.9453,61.1004,60.9453,61.0539,113738.0
2016-11-11 15:50:00,78.7,78.74,78.61,78.72,122964.0,61.0461,61.0771,60.9763,61.0616,122964.0
2016-11-11 15:55:00,78.71,78.75,78.59,78.65,207123.0,61.0539,61.0849,60.9608,61.0073,207123.0
2016-11-14 09:30:00,78.4,78.7,78.09,78.27,89187.0,60.8134,61.0461,60.573,60.7126,89187.0
2016-11-14 09:35:00,78.29,78.5,78.26,78.26,49020.0,60.7281,60.891,60.7048,60.7048,49020.0
2016-11-14 09:40:00,78.25,78.47,78.25,78.44,31659.0,60.6971,60.8677,60.6971,60.8444,31659.0
2016-11-14 09:45:00,78.43,78.56,78.41,78.43,43233.0,60.8367,60.9375,60.8212,60.8367,43233.0
2016-11-14 09:50:00,78.46,78.58,78.44,78.51,60401.0,60.86,60.953,60.8444,60.8987,60401.0
2016-11-14 09:55:00,78.53,78.56,78.27,78.33,49978.0,60.9143,60.9375,60.7126,60.7591,49978.0
2016-11-14 10:00:00,78.35,78.48,78.31,78.36,41819.0,60.7746,60.8755,60.7436,60.7824,41819.0
2016-11-14 10:05:00,78.36,78.45,78.3,78.37,80679.0,60.7824,60.8522,60.7358,60.7901,80679.0
2016-11-14 10:10:00,78.38,78.46,78.36,78.43,50128.0,60.7979,60.86,60.7824,60.8367,50128.0
2016-11-14 10:15:00,78.45,78.57,78.42,78.47,66834.0,60.8522,60.9453,60.8289,60.8677,66834.0
2016-11-14 10:20:00,78.47,78.49,78.24,78.27,47172.0,60.8677,60.8832,60.6893,60.7126,47172.0
2016-11-14 10:25:00,78.26,78.27,78.17,78.22,43076.0,60.7048,60.7126,60.635,60.6738,43076.0
2016-11-14 10:30:00,78.22,78.29,78.13,78.19,62971.0,60.6738,60.7281,60.604,60.6505,62971.0
2016-11-14 10:35:00,78.2,78.27,78.12,78.19,40236.0,60.6583,60.7126,60.5962,60.6505,40236.0
2016-11-14 10:40:00,78.2,78.31,78.12,78.13,37893.0,60.6583,60.7436,60.5962,60.604,37893.0
2016-11-14 10:45:00,78.12,78.15,78.0,78.01,55007.0,60.5962,60.6195,60.5031,60.5109,55007.0
2016-11-14 10:50:00,78.01,78.08,77.96,78.05,58729.0,60.5109,60.5652,60.4721,60.5419,58729.0
2016-11-14 10:55:00,78.05,78.08,77.98,78.01,61881.0,60.5419,60.5652,60.4876,60.5109,61881.0
2016-11-14 11:00:00,78.02,78.02,77.87,77.88,63986.0,60.5187,60.5187,60.4023,60.4101,63986.0
2016-11-14 11:05:00,77.88,77.91,77.76,77.76,70790.0,60.4101,60.4333,60.317,60.317,70790.0
2016-11-14 11:10:00,77.77,77.78,77.6,77.64,137288.0,60.3247,60.3325,60.1929,60.2239,137288.0
2016-11-14 11:15:00,77.65,77.91,77.65,77.88,86222.0,60.2317,60.4333,60.2317,60.4101,86222.0
2016-11-14 11:20:00,77.87,77.87,77.78,77.8,34574.0,60.4023,60.4023,60.3325,60.348,34574.0
2016-11-14 11:25:00,77.81,77.85,77.75,77.81,32088.0,60.3558,60.3868,60.3092,60.3558,32088.0
2016-11-14 11:30:00,77.79,77.81,77.57,77.62,63790.0,60.3402,60.3558,60.1696,60.2084,63790.0
2016-11-14 11:35:00,77.6,77.71,77.58,77.65,34250.0,60.1929,60.2782,60.1774,60.2317,34250.0
2016-11-14 11:40:00,77.67,77.71,77.59,77.7,42596.0,60.2472,60.2782,60.1851,60.2704,42596.0
2016-11-14 11:45:00,77.7,77.72,77.63,77.67,23093.0,60.2704,60.2859,60.2161,60.2472,23093.0
2016-11-14 11:50:00,77.66,77.7,77.57,77.62,52565.0,60.2394,60.2704,60.1696,60.2084,52565.0
2016-11-14 11:55:00,77.62,77.63,77.51,77.53,66645.0,60.2084,60.2161,60.1231,60.1386,66645.0
2016-11-14 12:00:00,77.53,77.55,77.48,77.54,63505.0,60.1386,60.1541,60.0998,60.1463,63505.0
2016-11-14 12:05:00,77.53,77.59,77.5,77.5,21926.0,60.1386,60.1851,60.1153,60.1153,21926.0
2016-11-14 12:10:00,77.5,77.66,77.49,77.64,46286.0,60.1153,60.2394,60.1075,60.2239,46286.0
2016-11-14 12:15:00,77.62,77.63,77.53,77.54,27868.0,60.2084,60.2161,60.1386,60.1463,27868.0
2016-11-14 12:20:00,77.52,77.61,77.49,77.59,41117.0,60.1308,60.2006,60.1075,60.1851,41117.0
2016-11-14 12:25:00,77.6,77.68,77.57,77.65,31346.0,60.1929,60.2549,60.1696,60.2317,31346.0
2016-11-14 12:30:00,77.65,77.68,77.58,77.6,28145.0,60.2317,60.2549,60.1774,60.1929,28145.0
2016-11-14 12:35:00,77.61,77.69,77.56,77.68,39489.0,60.2006,60.2627,60.1618,60.2549,39489.0
2016-11-14 12:40:00,77.66,77.7,77.65,77.67,32416.0,60.2394,60.2704,60.2317,60.2472,32416.0
2016-11-14 12:45:00,77.67,77.79,77.67,77.75,33432.0,60.2472,60.3402,60.2472,60.3092,33432.0
2016-11-14 12:50:00,77.76,77.83,77.75,77.81,38789.0,60.317,60.3713,60.3092,60.3558,38789.0
2016-11-14 12:55:00,77.81,77.82,77.65,77.8,43819.0,60.3558,60.3635,60.2317,60.348,43819.0
2016-11-14 13:00:00,77.8,77.87,77.76,77.78,42740.0,60.348,60.4023,60.317,60.3325,42740.0
2016-11-14 13:05:00,77.77,77.95,77.74,77.94,16700.0,60.3247,60.4644,60.3015,60.4566,16700.0
2016-11-14 13:10:00,77.93,77.96,77.9,77.93,15677.0,60.4488,60.4721,60.4256,60.4488,15677.0
2016-11-14 13:15:00,77.93,78.09,77.93,78.07,47962.0,60.4488,60.573,60.4488,60.5574,47962.0
2016-11-14 13:20:00,78.07,78.16,78.03,78.09,28597.0,60.5574,60.6272,60.5264,60.573,28597.0
2016-11-14 13:25:00,78.09,78.2,78.03,78.19,35876.0,60.573,60.6583,60.5264,60.6505,35876.0
2016-11-14 13:30:00,78.2,78.32,78.17,78.18,40119.0,60.6583,60.7514,60.635,60.6428,40119.0
2016-11-14 13:35:00,78.2,78.22,78.16,78.21,30497.0,60.6583,60.6738,60.6272,60.666,30497.0
2016-11-14 13:40:00,78.21,78.29,78.19,78.23,19718.0,60.666,60.7281,60.6505,60.6815,19718.0
2016-11-14 13:45:00,78.24,78.5,78.17,78.49,92115.0,60.6893,60.891,60.635,60.8832,92115.0
2016-11-14 13:50:00,78.5,78.57,78.41,78.55,52530.0,60.891,60.9453,60.8212,60.9298,52530.0
2016-11-14 13:55:00,78.56,78.68,78.54,78.66,74429.0,60.9375,61.0306,60.922,61.0151,74429.0
2016-11-14 14:00:00,78.65,78.66,78.41,78.42,96347.0,61.0073,61.0151,60.8212,60.8289,96347.0
2016-11-14 14:05:00,78.41,78.41,78.26,78.35,56452.0,60.8212,60.8212,60.7048,60.7746,56452.0
2016-11-14 14:10:00,78.35,78.52,78.28,78.47,39909.0,60.7746,60.9065,60.7203,60.8677,39909.0
2016-11-14 14:15:00,78.48,78.64,78.45,78.63,29857.0,60.8755,60.9996,60.8522,60.9918,29857.0
2016-11-14 14:20:00,78.62,78.65,78.55,78.59,58867.0,60.9841,61.0073,60.9298,60.9608,58867.0
2016-11-14 14:25:00,78.59,78.62,78.47,78.48,50157.0,60.9608,60.9841,60.8677,60.8755,50157.0
2016-11-14 14:30:00,78.48,78.52,78.42,78.5,26481.0,60.8755,60.9065,60.8289,60.891,26481.0
2016-11-14 14:35:00,78.5,78.63,78.46,78.6,61824.0,60.891,60.9918,60.86,60.9685,61824.0
2016-11-14 14:40:00,78.59,78.66,78.57,78.6,50483.0,60.9608,61.0151,60.9453,60.9685,50483.0
2016-11-14 14:45:00,78.59,78.67,78.55,78.62,26102.0,60.9608,61.0228,60.9298,60.9841,26102.0
2016-11-14 14:50:00,78.62,78.69,78.62,78.66,32455.0,60.9841,61.0384,60.9841,61.0151,32455.0
2016-11-14 14:55:00,78.64,78.84,78.63,78.83,79042.0,60.9996,61.1547,60.9918,61.147,79042.0
2016-11-14 15:00:00,78.82,78.9,78.71,78.76,402874.0,61.1392,61.2013,61.0539,61.0927,402874.0
2016-11-14 15:05:00,78.74,78.74,78.68,78.72,26021.0,61.0771,61.0771,61.0306,61.0616,26021.0
2016-11-14 15:10:00,78.71,78.85,78.71,78.83,134496.0,61.0539,61.1625,61.0539,61.147,134496.0
2016-11-14 15:15:00,78.84,78.9,78.84,78.87,27179.0,61.1547,61.2013,61.1547,61.178,27179.0
2016-11-14 15:20:00,78.87,78.87,78.76,78.8,34553.0,61.178,61.178,61.0927,61.1237,34553.0
2016-11-14 15:25:00,78.81,78.82,78.75,78.79,148680.0,61.1314,61.1392,61.0849,61.1159,148680.0
2016-11-14 15:30:00,78.79,78.92,78.79,78.88,67781.0,61.1159,61.2168,61.1159,61.1857,67781.0
2016-11-14 15:35:00,78.88,78.88,78.74,78.74,139058.0,61.1857,61.1857,61.0771,61.0771,139058.0
2016-11-14 15:40:00,78.75,78.76,78.62,78.7,237507.0,61.0849,61.0927,60.9841,61.0461,237507.0
2016-11-14 15:45:00,78.68,78.76,78.61,78.75,76111.0,61.0306,61.0927,60.9763,61.0849,76111.0
2016-11-14 15:50:00,78.75,78.75,78.63,78.64,202288.0,61.0849,61.0849,60.9918,60.9996,202288.0
2016-11-14 15:55:00,78.64,78.77,78.63,78.72,333298.0,60.9996,61.1004,60.9918,61.0616,333298.0
2016-11-15 09:30:00,79.44,80.11,79.4,80.07,297343.0,61.6201,62.1398,61.5891,62.1088,297343.0
2016-11-15 09:35:00,80.04,80.69,80.01,80.58,248466.0,62.0855,62.5897,62.0623,62.5044,248466.0
2016-11-15 09:40:00,80.58,80.99,80.57,80.94,147993.0,62.5044,62.8224,62.4966,62.7836,147993.0
2016-11-15 09:45:00,80.93,81.56,80.83,81.52,148796.0,62.7759,63.2646,62.6983,63.2335,148796.0
2016-11-15 09:50:00,81.49,81.53,81.12,81.14,102979.0,63.2103,63.2413,62.9233,62.9388,102979.0
2016-11-15 09:55:00,81.16,81.39,81.14,81.37,92099.0,62.9543,63.1327,62.9388,63.1172,92099.0
2016-11-15 10:00:00,81.37,81.49,81.22,81.23,93793.0,63.1172,63.2103,63.0008,63.0086,93793.0
2016-11-15 10:05:00,81.23,81.3,81.11,81.24,65874.0,63.0086,63.0629,62.9155,63.0163,65874.0
2016-11-15 10:10:00,81.24,81.4,81.22,81.26,47569.0,63.0163,63.1405,63.0008,63.0319,47569.0
2016-11-15 10:15:00,81.26,81.41,81.21,81.39,53956.0,63.0319,63.1482,62.9931,63.1327,53956.0
2016-11-15 10:20:00,81.39,81.41,81.11,81.15,81288.0,63.1327,63.1482,62.9155,62.9465,81288.0
2016-11-15 10:25:00,81.14,81.15,80.78,80.78,54009.0,62.9388,62.9465,62.6595,62.6595,54009.0
2016-11-15 10:30:00,80.77,80.84,80.63,80.77,46673.0,62.6518,62.7061,62.5432,62.6518,46673.0
2016-11-15 10:35:00,80.77,80.77,80.56,80.57,33941.0,62.6518,62.6518,62.4889,62.4966,33941.0
2016-11-15 10:40:00,80.57,80.65,80.5,80.63,61120.0,62.4966,62.5587,62.4423,62.5432,61120.0
2016-11-15 10:45:00,80.63,80.73,80.57,80.64,44621.0,62.5432,62.6207,62.4966,62.5509,44621.0
2016-11-15 10:50:00,80.65,80.87,80.65,80.8,35558.0,62.5587,62.7293,62.5587,62.675,35558.0
2016-11-15 10:55:00,80.8,80.93,80.79,80.93,37072.0,62.675,62.7759,62.6673,62.7759,37072.0
2016-11-15 11:00:00,80.93,80.95,80.77,80.83,92260.0,62.7759,62.7914,62.6518,62.6983,92260.0
2016-11-15 11:05:00,80.84,80.99,80.83,80.85,54773.0,62.7061,62.8224,62.6983,62.7138,54773.0
2016-11-15 11:10:00,80.88,81.08,80.87,80.93,69950.0,62.7371,62.8922,62.7293,62.7759,69950.0
2016-11-15 11:15:00,80.92,81.04,80.82,80.91,35562.0,62.7681,62.8612,62.6906,62.7604,35562.0
2016-11-15 11:20:00,80.93,81.05,80.93,81.03,24949.0,62.7759,62.869,62.7759,62.8535,24949.0
2016-11-15 11:25:00,81.02,81.07,80.83,80.92,29884.0,62.8457,62.8845,62.6983,62.7681,29884.0
2016-11-15 11:30:00,80.95,81.04,80.86,81.0,37072.0,62.7914,62.8612,62.7216,62.8302,37072.0
2016-11-15 11:35:00,81.0,81.1,80.96,80.98,32558.0,62.8302,62.9078,62.7992,62.8147,32558.0
2016-11-15 11:40:00,80.97,81.04,80.96,81.0,24891.0,62.8069,62.8612,62.7992,62.8302,24891.0
2016-11-15 11:45:00,81.01,81.05,80.89,80.9,23809.0,62.8379,62.869,62.7449,62.7526,23809.0
2016-11-15 11:50:00,80.91,81.09,80.9,81.02,40539.0,62.7604,62.9,62.7526,62.8457,40539.0
2016-11-15 11:55:00,81.03,81.07,80.96,81.05,28638.0,62.8535,62.8845,62.7992,62.869,28638.0
2016-11-15 12:00:00,81.07,81.12,80.89,80.94,31759.0,62.8845,62.9233,62.7449,62.7836,31759.0
2016-11-15 12:05:00,80.94,81.02,80.81,80.94,33181.0,62.7836,62.8457,62.6828,62.7836,33181.0
2016-11-15 12:10:00,80.94,81.0,80.86,80.91,35030.0,62.7836,62.8302,62.7216,62.7604,35030.0
2016-11-15 12:15:00,80.91,80.95,80.72,80.72,42134.0,62.7604,62.7914,62.613,62.613,42134.0
2016-11-15 12:20:00,80.74,80.8,80.67,80.68,41946.0,62.6285,62.675,62.5742,62.582,41946.0
2016-11-15 12:25:00,80.69,80.77,80.63,80.72,20030.0,62.5897,62.6518,62.5432,62.613,20030.0
2016-11-15 12:30:00,80.72,80.75,80.58,80.68,34742.0,62.613,62.6363,62.5044,62.582,34742.0
2016-11-15 12:35:00,80.67,80.78,80.62,80.74,23750.0,62.5742,62.6595,62.5354,62.6285,23750.0
2016-11-15 12:40:00,80.71,80.85,80.69,80.71,27484.0,62.6052,62.7138,62.5897,62.6052,27484.0
2016-11-15 12:45:00,80.71,80.77,80.66,80.75,25879.0,62.6052,62.6518,62.5665,62.6363,25879.0
2016-11-15 12:50:00,80.75,80.85,80.71,80.81,19027.0,62.6363,62.7138,62.6052,62.6828,19027.0
2016-11-15 12:55:00,80.8,80.88,80.74,80.81,39257.0,62.675,62.7371,62.6285,62.6828,39257.0
2016-11-15 13:00:00,80.82,80.9,80.77,80.87,44098.0,62.6906,62.7526,62.6518,62.7293,44098.0
2016-11-15 13:05:00,80.86,80.88,80.78,80.87,21072.0,62.7216,62.7371,62.6595,62.7293,21072.0
2016-11-15 13:10:00,80.88,80.92,80.78,80.89,28111.0,62.7371,62.7681,62.6595,62.7449,28111.0
2016-11-15 13:15:00,80.88,80.91,80.76,80.77,42997.0,62.7371,62.7604,62.644,62.6518,42997.0
2016-11-15 13:20:00,80.77,80.94,80.76,80.91,40111.0,62.6518,62.7836,62.644,62.7604,40111.0
2016-11-15 13:25:00,80.9,80.95,80.85,80.92,24402.0,62.7526,62.7914,62.7138,62.7681,24402.0
2016-11-15 13:30:00,80.92,80.92,80.83,80.83,41186.0,62.7681,62.7681,62.6983,62.6983,41186.0
2016-11-15 13:35:00,80.83,80.89,80.79,80.84,28002.0,62.6983,62.7449,62.6673,62.7061,28002.0
2016-11-15 13:40:00,80.83,80.95,80.82,80.88,32143.0,62.6983,62.7914,62.6906,62.7371,32143.0
2016-11-15 13:45:00,80.9,81.02,80.89,81.02,36628.0,62.7526,62.8457,62.7449,62.8457,36628.0
2016-11-15 13:50:00,81.02,81.09,81.0,81.05,56946.0,62.8457,62.9,62.8302,62.869,56946.0
2016-11-15 13:55:00,81.05,81.05,80.98,80.99,28595.0,62.869,62.869,62.8147,62.8224,28595.0
2016-11-15 14:00:00,80.99,81.07,80.99,81.02,45140.0,62.8224,62.8845,62.8224,62.8457,45140.0
2016-11-15 14:05:00,81.01,81.04,80.96,81.04,50423.0,62.8379,62.8612,62.7992,62.8612,50423.0
2016-11-15 14:10:00,81.04,81.26,81.03,81.19,53889.0,62.8612,63.0319,62.8535,62.9776,53889.0
2016-11-15 14:15:00,81.19,81.26,81.16,81.26,28185.0,62.9776,63.0319,62.9543,63.0319,28185.0
2016-11-15 14:20:00,81.25,81.26,81.16,81.18,52010.0,63.0241,63.0319,62.9543,62.9698,52010.0
2016-11-15 14:25:00,81.18,81.29,81.17,81.27,50855.0,62.9698,63.0551,62.962,63.0396,50855.0
2016-11-15 14:30:00,81.27,81.35,81.23,81.28,55524.0,63.0396,63.1017,63.0086,63.0474,55524.0
2016-11-15 14:35:00,81.29,81.31,81.26,81.27,32646.0,63.0551,63.0706,63.0319,63.0396,32646.0
2016-11-15 14:40:00,81.28,81.29,81.17,81.27,36984.0,63.0474,63.0551,62.962,63.0396,36984.0
2016-11-15 14:45:00,81.27,81.36,81.26,81.31,46976.0,63.0396,63.1094,63.0319,63.0706,46976.0
2016-11-15 14:50:00,81.31,81.39,81.31,81.35,37451.0,63.0706,63.1327,63.0706,63.1017,37451.0
2016-11-15 14:55:00,81.35,81.39,81.25,81.27,39492.0,63.1017,63.1327,63.0241,63.0396,39492.0
2016-11-15 15:00:00,81.27,81.35,81.22,81.22,58841.0,63.0396,63.1017,63.0008,63.0008,58841.0
2016-11-15 15:05:00,81.23,81.23,81.1,81.15,44273.0,63.0086,63.0086,62.9078,62.9465,44273.0
2016-11-15 15:10:00,81.17,81.23,81.08,81.08,58485.0,62.962,63.0086,62.8922,62.8922,58485.0
2016-11-15 15:15:00,81.08,81.11,81.03,81.03,54764.0,62.8922,62.9155,62.8535,62.8535,54764.0
2016-11-15 15:20:00,81.04,81.1,81.01,81.03,53132.0,62.8612,62.9078,62.8379,62.8535,53132.0
2016-11-15 15:25:00,81.02,81.17,81.01,81.09,54987.0,62.8457,62.962,62.8379,62.9,54987.0
2016-11-15 15:30:00,81.09,81.15,81.02,81.04,82089.0,62.9,62.9465,62.8457,62.8612,82089.0
2016-11-15 15:35:00,81.03,81.11,81.0,81.06,87210.0,62.8535,62.9155,62.8302,62.8767,87210.0
2016-11-15 15:40:00,81.07,81.21,81.06,81.16,115231.0,62.8845,62.9931,62.8767,62.9543,115231.0
2016-11-15 15:45:00,81.16,81.24,81.13,81.21,114744.0,62.9543,63.0163,62.931,62.9931,114744.0
2016-11-15 15:50:00,81.2,81.21,81.09,81.13,150852.0,62.9853,62.9931,62.9,62.931,150852.0
2016-11-15 15:55:00,81.13,81.19,81.04,81.18,285923.0,62.931,62.9776,62.8612,62.9698,285923.0
2016-11-16 09:30:00,81.02,81.19,80.83,81.16,126199.0,62.8457,62.9776,62.6983,62.9543,126199.0
2016-11-16 09:35:00,81.18,81.18,80.95,81.13,51762.0,62.9698,62.9698,62.7914,62.931,51762.0
2016-11-16 09:40:00,81.14,81.23,81.0,81.02,42209.0,62.9388,63.0086,62.8302,62.8457,42209.0
2016-11-16 09:45:00,81.03,81.1,80.99,81.07,48333.0,62.8535,62.9078,62.8224,62.8845,48333.0
2016-11-16 09:50:00,81.05,81.05,80.77,80.89,66870.0,62.869,62.869,62.6518,62.7449,66870.0
2016-11-16 09:55:00,80.89,80.92,80.77,80.84,43745.0,62.7449,62.7681,62.6518,62.7061,43745.0
2016-11-16 10:00:00,80.83,80.97,80.78,80.84,85740.0,62.6983,62.8069,62.6595,62.7061,85740.0
2016-11-16 10:05:00,80.84,81.07,80.78,81.05,69110.0,62.7061,62.8845,62.6595,62.869,69110.0
2016-11-16 10:10:00,81.06,81.2,81.03,81.08,55726.0,62.8767,62.9853,62.8535,62.8922,55726.0
2016-11-16 10:15:00,81.09,81.16,81.01,81.12,60531.0,62.9,62.9543,62.8379,62.9233,60531.0
2016-11-16 10:20:00,81.11,81.5,81.09,81.48,52714.0,62.9155,63.218,62.9,63.2025,52714.0
2016-11-16 10:25:00,81.49,81.65,81.46,81.64,104395.0,63.2103,63.3344,63.187,63.3266,104395.0
2016-11-16 10:30:00,81.6,81.63,81.21,81.49,166727.0,63.2956,63.3189,62.9931,63.2103,166727.0
2016-11-16 10:35:00,81.48,81.66,81.21,81.58,144455.0,63.2025,63.3421,62.9931,63.2801,144455.0
2016-11-16 10:40:00,81.58,81.9,81.57,81.8,43639.0,63.2801,63.5283,63.2723,63.4507,43639.0
2016-11-16 10:45:00,81.83,81.83,81.41,81.41,62461.0,63.474,63.474,63.1482,63.1482,62461.0
2016-11-16 10:50:00,81.41,81.45,81.29,81.3,57702.0,63.1482,63.1792,63.0551,63.0629,57702.0
2016-11-16 10:55:00,81.29,81.39,81.11,81.31,66579.0,63.0551,63.1327,62.9155,63.0706,66579.0
2016-11-16 11:00:00,81.33,81.33,81.1,81.17,33954.0,63.0862,63.0862,62.9078,62.962,33954.0
2016-11-16 11:05:00,81.19,81.43,81.18,81.32,22462.0,62.9776,63.1637,62.9698,63.0784,22462.0
2016-11-16 11:10:00,81.35,81.58,81.33,81.55,24821.0,63.1017,63.2801,63.0862,63.2568,24821.0
2016-11-16 11:15:00,81.55,81.67,81.52,81.56,41879.0,63.2568,63.3499,63.2335,63.2646,41879.0
2016-11-16 11:20:00,81.54,81.66,81.49,81.49,26928.0,63.2491,63.3421,63.2103,63.2103,26928.0
2016-11-16 11:25:00,81.48,81.48,81.24,81.34,35385.0,63.2025,63.2025,63.0163,63.0939,35385.0
2016-11-16 11:30:00,81.33,81.33,81.12,81.22,30710.0,63.0862,63.0862,62.9233,63.0008,30710.0
2016-11-16 11:35:00,81.2,81.22,81.06,81.14,63952.0,62.9853,63.0008,62.8767,62.9388,63952.0
2016-11-16 11:40:00,81.13,81.27,81.11,81.11,56194.0,62.931,63.0396,62.9155,62.9155,56194.0
2016-11-16 11:45:00,81.1,81.28,81.07,81.23,31178.0,62.9078,63.0474,62.8845,63.0086,31178.0
2016-11-16 11:50:00,81.24,81.36,81.23,81.27,22447.0,63.0163,63.1094,63.0086,63.0396,22447.0
2016-11-16 11:55:00,81.3,81.39,81.26,81.34,17979.0,63.0629,63.1327,63.0319,63.0939,17979.0
2016-11-16 12:00:00,81.36,81.36,81.25,81.3,21719.0,63.1094,63.1094,63.0241,63.0629,21719.0
2016-11-16 12:05:00,81.3,81.32,81.17,81.17,18025.0,63.0629,63.0784,62.962,62.962,18025.0
2016-11-16 12:10:00,81.16,81.21,81.12,81.12,21527.0,62.9543,62.9931,62.9233,62.9233,21527.0
2016-11-16 12:15:00,81.11,81.15,81.06,81.08,22554.0,62.9155,62.9465,62.8767,62.8922,22554.0
2016-11-16 12:20:00,81.1,81.35,81.1,81.29,21013.0,62.9078,63.1017,62.9078,63.0551,21013.0
2016-11-16 12:25:00,81.31,81.34,81.23,81.29,25102.0,63.0706,63.0939,63.0086,63.0551,25102.0
2016-11-16 12:30:00,81.29,81.34,81.19,81.2,19618.0,63.0551,63.0939,62.9776,62.9853,19618.0
2016-11-16 12:35:00,81.21,81.21,81.12,81.2,16324.0,62.9931,62.9931,62.9233,62.9853,16324.0
2016-11-16 12:40:00,81.19,81.29,81.16,81.16,12814.0,62.9776,63.0551,62.9543,62.9543,12814.0
2016-11-16 12:45:00,81.2,81.27,81.14,81.19,22101.0,62.9853,63.0396,62.9388,62.9776,22101.0
2016-11-16 12:50:00,81.19,81.23,81.13,81.18,21692.0,62.9776,63.0086,62.931,62.9698,21692.0
2016-11-16 12:55:00,81.18,81.25,81.17,81.17,10450.0,62.9698,63.0241,62.962,62.962,10450.0
2016-11-16 13:00:00,81.17,81.19,81.1,81.15,19533.0,62.962,62.9776,62.9078,62.9465,19533.0
2016-11-16 13:05:00,81.12,81.17,81.06,81.06,18989.0,62.9233,62.962,62.8767,62.8767,18989.0
2016-11-16 13:10:00,81.07,81.11,81.06,81.08,19557.0,62.8845,62.9155,62.8767,62.8922,19557.0
2016-11-16 13:15:00,81.08,81.15,80.98,80.98,21134.0,62.8922,62.9465,62.8147,62.8147,21134.0
2016-11-16 13:20:00,80.98,80.98,80.84,80.87,32155.0,62.8147,62.8147,62.7061,62.7293,32155.0
2016-11-16 13:25:00,80.88,80.94,80.87,80.93,26449.0,62.7371,62.7836,62.7293,62.7759,26449.0
2016-11-16 13:30:00,80.93,80.98,80.86,80.88,44452.0,62.7759,62.8147,62.7216,62.7371,44452.0
2016-11-16 13:35:00,80.88,80.95,80.84,80.92,24930.0,62.7371,62.7914,62.7061,62.7681,24930.0
2016-11-16 13:40:00,80.92,81.04,80.91,80.99,36960.0,62.7681,62.8612,62.7604,62.8224,36960.0
2016-11-16 13:45:00,80.99,81.0,80.91,80.97,22171.0,62.8224,62.8302,62.7604,62.8069,22171.0
2016-11-16 13:50:00,80.98,81.15,80.98,81.15,20475.0,62.8147,62.9465,62.8147,62.9465,20475.0
2016-11-16 13:55:00,81.15,81.18,81.11,81.12,31905.0,62.9465,62.9698,62.9155,62.9233,31905.0
2016-11-16 14:00:00,81.12,81.13,81.06,81.11,31075.0,62.9233,62.931,62.8767,62.9155,31075.0
2016-11-16 14:05:00,81.11,81.11,81.04,81.04,46405.0,62.9155,62.9155,62.8612,62.8612,46405.0
2016-11-16 14:10:00,81.04,81.05,80.99,81.03,20528.0,62.8612,62.869,62.8224,62.8535,20528.0
2016-11-16 14:15:00,81.04,81.04,80.94,80.98,21617.0,62.8612,62.8612,62.7836,62.8147,21617.0
2016-11-16 14:20:00,80.97,81.01,80.93,80.94,15538.0,62.8069,62.8379,62.7759,62.7836,15538.0
2016-11-16 14:25:00,80.94,81.01,80.91,80.93,63521.0,62.7836,62.8379,62.7604,62.7759,63521.0
2016-11-16 14:30:00,80.92,80.93,80.83,80.86,31581.0,62.7681,62.7759,62.6983,62.7216,31581.0
2016-11-16 14:35:00,80.86,80.88,80.84,80.86,27678.0,62.7216,62.7371,62.7061,62.7216,27678.0
2016-11-16 14:40:00,80.86,80.99,80.84,80.94,27595.0,62.7216,62.8224,62.7061,62.7836,27595.0
2016-11-16 14:45:00,80.94,80.96,80.86,80.88,23339.0,62.7836,62.7992,62.7216,62.7371,23339.0
2016-11-16 14:50:00,80.88,80.93,80.88,80.92,25508.0,62.7371,62.7759,62.7371,62.7681,25508.0
2016-11-16 14:55:00,80.91,80.99,80.89,80.94,92974.0,62.7604,62.8224,62.7449,62.7836,92974.0
2016-11-16 15:00:00,80.96,81.05,80.94,81.01,43660.0,62.7992,62.869,62.7836,62.8379,43660.0
2016-11-16 15:05:00,81.0,81.02,80.99,81.01,47975.0,62.8302,62.8457,62.8224,62.8379,47975.0
2016-11-16 15:10:00,81.0,81.01,80.98,80.99,65351.0,62.8302,62.8379,62.8147,62.8224,65351.0
2016-11-16 15:15:00,80.99,81.14,80.94,81.11,41342.0,62.8224,62.9388,62.7836,62.9155,41342.0
2016-11-16 15:20:00,81.1,81.15,81.07,81.09,21474.0,62.9078,62.9465,62.8845,62.9,21474.0
2016-11-16 15:25:00,81.09,81.1,81.02,81.02,28807.0,62.9,62.9078,62.8457,62.8457,28807.0
2016-11-16 15:30:00,81.02,81.03,80.92,80.95,28654.0,62.8457,62.8535,62.7681,62.7914,28654.0
2016-11-16 15:35:00,80.95,81.0,80.94,80.97,27526.0,62.7914,62.8302,62.7836,62.8069,27526.0
2016-11-16 15:40:00,80.97,81.01,80.96,80.97,68466.0,62.8069,62.8379,62.7992,62.8069,68466.0
2016-11-16 15:45:00,80.97,81.0,80.86,80.87,77377.0,62.8069,62.8302,62.7216,62.7293,77377.0
2016-11-16 15:50:00,80.86,80.88,80.79,80.85,168756.0,62.7216,62.7371,62.6673,62.7138,168756.0
2016-11-16 15:55:00,80.85,81.03,80.83,81.01,202455.0,62.7138,62.8535,62.6983,62.8379,202455.0
2016-11-17 09:30:00,81.51,81.84,81.36,81.7,127233.0,63.2258,63.4818,63.1094,63.3732,127233.0
2016-11-17 09:35:00,81.7,81.87,81.6,81.65,39762.0,63.3732,63.505,63.2956,63.3344,39762.0
2016-11-17 09:40:00,81.61,81.75,81.56,81.66,33050.0,63.3033,63.4119,63.2646,63.3421,33050.0
2016-11-17 09:45:00,81.68,81.74,81.39,81.44,52789.0,63.3576,63.4042,63.1327,63.1715,52789.0
2016-11-17 09:50:00,81.4,81.53,81.37,81.45,29774.0,63.1405,63.2413,63.1172,63.1792,29774.0
2016-11-17 09:55:00,81.43,81.5,81.35,81.35,45751.0,63.1637,63.218,63.1017,63.1017,45751.0
2016-11-17 10:00:00,81.37,81.38,81.15,81.22,55184.0,63.1172,63.1249,62.9465,63.0008,55184.0
2016-11-17 10:05:00,81.25,81.27,80.83,80.96,62490.0,63.0241,63.0396,62.6983,62.7992,62490.0
2016-11-17 10:10:00,80.97,81.1,80.92,81.02,37170.0,62.8069,62.9078,62.7681,62.8457,37170.0
2016-11-17 10:15:00,81.03,81.09,80.9,80.9,30985.0,62.8535,62.9,62.7526,62.7526,30985.0
2016-11-17 10:20:00,80.89,80.93,80.77,80.83,57837.0,62.7449,62.7759,62.6518,62.6983,57837.0
2016-11-17 10:25:00,80.82,80.89,80.62,80.63,61753.0,62.6906,62.7449,62.5354,62.5432,61753.0
2016-11-17 10:30:00,80.61,80.61,80.42,80.45,67908.0,62.5277,62.5277,62.3803,62.4036,67908.0
2016-11-17 10:35:00,80.45,80.46,80.34,80.4,54538.0,62.4036,62.4113,62.3182,62.3648,54538.0
2016-11-17 10:40:00,80.4,80.43,80.23,80.42,61953.0,62.3648,62.388,62.2329,62.3803,61953.0
2016-11-17 10:45:00,80.42,80.56,80.34,80.55,31310.0,62.3803,62.4889,62.3182,62.4811,31310.0
2016-11-17 10:50:00,80.54,80.62,80.46,80.58,33969.0,62.4734,62.5354,62.4113,62.5044,33969.0
2016-11-17 10:55:00,80.6,80.82,80.6,80.71,65158.0,62.5199,62.6906,62.5199,62.6052,65158.0
2016-11-17 11:00:00,80.7,80.72,80.57,80.57,67896.0,62.5975,62.613,62.4966,62.4966,67896.0
2016-11-17 11:05:00,80.57,80.82,80.56,80.79,25368.0,62.4966,62.6906,62.4889,62.6673,25368.0
2016-11-17 11:10:00,80.81,80.88,80.75,80.8,24649.0,62.6828,62.7371,62.6363,62.675,24649.0
2016-11-17 11:15:00,80.8,80.86,80.62,80.67,43258.0,62.675,62.7216,62.5354,62.5742,43258.0
2016-11-17 11:20:00,80.7,80.79,80.66,80.66,27166.0,62.5975,62.6673,62.5665,62.5665,27166.0
2016-11-17 11:25:00,80.65,80.72,80.51,80.51,41456.0,62.5587,62.613,62.4501,62.4501,41456.0
2016-11-17 11:30:00,80.49,80.62,80.47,80.61,34121.0,62.4346,62.5354,62.4191,62.5277,34121.0
2016-11-17 11:35:00,80.6,80.71,80.53,80.6,74427.0,62.5199,62.6052,62.4656,62.5199,74427.0
2016-11-17 11:40:00,80.6,80.74,80.51,80.7,37657.0,62.5199,62.6285,62.4501,62.5975,37657.0
2016-11-17 11:45:00,80.7,80.83,80.69,80.83,27455.0,62.5975,62.6983,62.5897,62.6983,27455.0
2016-11-17 11:50:00,80.82,80.83,80.69,80.71,53518.0,62.6906,62.6983,62.5897,62.6052,53518.0
2016-11-17 11:55:00,80.73,80.8,80.67,80.76,66645.0,62.6207,62.675,62.5742,62.644,66645.0
2016-11-17 12:00:00,80.76,80.81,80.71,80.79,27393.0,62.644,62.6828,62.6052,62.6673,27393.0
2016-11-17 12:05:00,80.81,80.81,80.72,80.74,17188.0,62.6828,62.6828,62.613,62.6285,17188.0
2016-11-17 12:10:00,80.74,80.74,80.65,80.72,30925.0,62.6285,62.6285,62.5587,62.613,30925.0
2016-11-17 12:15:00,80.71,80.71,80.61,80.64,31641.0,62.6052,62.6052,62.5277,62.5509,31641.0
2016-11-17 12:20:00,80.65,80.76,80.64,80.76,22283.0,62.5587,62.644,62.5509,62.644,22283.0
2016-11-17 12:25:00,80.75,80.75,80.51,80.51,29664.0,62.6363,62.6363,62.4501,62.4501,29664.0
2016-11-17 12:30:00,80.51,80.52,80.41,80.42,35081.0,62.4501,62.4579,62.3725,62.3803,35081.0
2016-11-17 12:35:00,80.41,80.48,80.38,80.47,26534.0,62.3725,62.4268,62.3493,62.4191,26534.0
2016-11-17 12:40:00,80.47,80.47,80.41,80.42,22927.0,62.4191,62.4191,62.3725,62.3803,22927.0
2016-11-17 12:45:00,80.42,80.43,80.31,80.31,40431.0,62.3803,62.388,62.295,62.295,40431.0
2016-11-17 12:50:00,80.32,80.35,80.16,80.18,49029.0,62.3027,62.326,62.1786,62.1941,49029.0
2016-11-17 12:55:00,80.18,80.29,80.17,80.28,42317.0,62.1941,62.2794,62.1864,62.2717,42317.0
2016-11-17 13:00:00,80.27,80.31,80.21,80.31,33991.0,62.2639,62.295,62.2174,62.295,33991.0
2016-11-17 13:05:00,80.3,80.36,80.25,80.28,18335.0,62.2872,62.3337,62.2484,62.2717,18335.0
2016-11-17 13:10:00,80.25,80.29,80.2,80.24,19799.0,62.2484,62.2794,62.2096,62.2407,19799.0
2016-11-17 13:15:00,80.24,80.29,80.17,80.27,33012.0,62.2407,62.2794,62.1864,62.2639,33012.0
2016-11-17 13:20:00,80.26,80.27,80.14,80.23,19201.0,62.2562,62.2639,62.1631,62.2329,19201.0
2016-11-17 13:25:00,80.23,80.23,80.12,80.14,28467.0,62.2329,62.2329,62.1476,62.1631,28467.0
2016-11-17 13:30:00,80.15,80.25,80.14,80.23,22538.0,62.1709,62.2484,62.1631,62.2329,22538.0
2016-11-17 13:35:00,80.25,80.27,80.16,80.17,16415.0,62.2484,62.2639,62.1786,62.1864,16415.0
2016-11-17 13:40:00,80.16,80.17,80.12,80.13,23671.0,62.1786,62.1864,62.1476,62.1553,23671.0
2016-11-17 13:45:00,80.13,80.13,80.0,80.12,38431.0,62.1553,62.1553,62.0545,62.1476,38431.0
2016-11-17 13:50:00,80.12,80.19,80.08,80.12,50351.0,62.1476,62.2019,62.1166,62.1476,50351.0
2016-11-17 13:55:00,80.12,80.12,79.94,79.94,42381.0,62.1476,62.1476,62.008,62.008,42381.0
2016-11-17 14:00:00,79.93,79.99,79.91,79.92,56327.0,62.0002,62.0467,61.9847,61.9924,56327.0
2016-11-17 14:05:00,79.92,79.94,79.88,79.94,38017.0,61.9924,62.008,61.9614,62.008,38017.0
2016-11-17 14:10:00,79.94,80.1,79.93,80.04,30366.0,62.008,62.1321,62.0002,62.0855,30366.0
2016-11-17 14:15:00,80.04,80.1,80.03,80.08,30819.0,62.0855,62.1321,62.0778,62.1166,30819.0
2016-11-17 14:20:00,80.08,80.1,80.01,80.06,51735.0,62.1166,62.1321,62.0623,62.101,51735.0
2016-11-17 14:25:00,80.05,80.15,80.04,80.09,45121.0,62.0933,62.1709,62.0855,62.1243,45121.0
2016-11-17 14:30:00,80.09,80.14,80.0,80.11,55463.0,62.1243,62.1631,62.0545,62.1398,55463.0
2016-11-17 14:35:00,80.11,80.18,80.03,80.17,36016.0,62.1398,62.1941,62.0778,62.1864,36016.0
2016-11-17 14:40:00,80.18,80.2,80.14,80.14,32301.0,62.1941,62.2096,62.1631,62.1631,32301.0
2016-11-17 14:45:00,80.13,80.14,80.07,80.09,40483.0,62.1553,62.1631,62.1088,62.1243,40483.0
2016-11-17 14:50:00,80.11,80.14,80.08,80.09,57572.0,62.1398,62.1631,62.1166,62.1243,57572.0
2016-11-17 14:55:00,80.1,80.16,80.06,80.15,35946.0,62.1321,62.1786,62.101,62.1709,35946.0
2016-11-17 15:00:00,80.15,80.15,80.03,80.11,66909.0,62.1709,62.1709,62.0778,62.1398,66909.0
2016-11-17 15:05:00,80.11,80.12,79.98,80.05,82045.0,62.1398,62.1476,62.039,62.0933,82045.0
2016-11-17 15:10:00,80.04,80.04,80.0,80.0,60539.0,62.0855,62.0855,62.0545,62.0545,60539.0
2016-11-17 15:15:00,80.0,80.0,79.87,79.91,84510.0,62.0545,62.0545,61.9537,61.9847,84510.0
2016-11-17 15:20:00,79.91,79.93,79.87,79.87,69062.0,61.9847,62.0002,61.9537,61.9537,69062.0
2016-11-17 15:25:00,79.88,79.92,79.87,79.88,55448.0,61.9614,61.9924,61.9537,61.9614,55448.0
2016-11-17 15:30:00,79.88,79.99,79.87,79.96,63528.0,61.9614,62.0467,61.9537,62.0235,63528.0
2016-11-17 15:35:00,79.95,80.02,79.88,79.94,77214.0,62.0157,62.07,61.9614,62.008,77214.0
2016-11-17 15:40:00,79.93,80.06,79.91,79.96,73306.0,62.0002,62.101,61.9847,62.0235,73306.0
2016-11-17 15:45:00,79.96,80.05,79.95,80.02,118617.0,62.0235,62.0933,62.0157,62.07,118617.0
2016-11-17 15:50:00,80.03,80.09,80.0,80.04,99650.0,62.0778,62.1243,62.0545,62.0855,99650.0
2016-11-17 15:55:00,80.04,80.12,80.03,80.07,193564.0,62.0855,62.1476,62.0778,62.1088,193564.0
2016-11-18 09:30:00,80.14,80.52,80.07,80.39,340947.0,62.1631,62.4579,62.1088,62.357,340947.0
2016-11-18 09:35:00,80.35,80.47,80.29,80.39,38171.0,62.326,62.4191,62.2794,62.357,38171.0
2016-11-18 09:40:00,80.36,80.36,80.1,80.17,41135.0,62.3337,62.3337,62.1321,62.1864,41135.0
2016-11-18 09:45:00,80.16,80.28,80.14,80.25,24786.0,62.1786,62.2717,62.1631,62.2484,24786.0
2016-11-18 09:50:00,80.28,80.3,80.04,80.12,19570.0,62.2717,62.2872,62.0855,62.1476,19570.0
2016-11-18 09:55:00,80.14,80.15,80.0,80.07,46777.0,62.1631,62.1709,62.0545,62.1088,46777.0
2016-11-18 10:00:00,80.08,80.2,80.08,80.1,34071.0,62.1166,62.2096,62.1166,62.1321,34071.0
2016-11-18 10:05:00,80.12,80.18,80.02,80.03,51325.0,62.1476,62.1941,62.07,62.0778,51325.0
2016-11-18 10:10:00,80.04,80.13,80.02,80.11,27213.0,62.0855,62.1553,62.07,62.1398,27213.0
2016-11-18 10:15:00,80.09,80.17,79.96,80.0,39604.0,62.1243,62.1864,62.0235,62.0545,39604.0
2016-11-18 10:20:00,80.01,80.03,79.89,79.96,26789.0,62.0623,62.0778,61.9692,62.0235,26789.0
2016-11-18 10:25:00,79.99,80.01,79.87,79.89,26384.0,62.0467,62.0623,61.9537,61.9692,26384.0
2016-11-18 10:30:00,79.9,79.91,79.76,79.76,66992.0,61.9769,61.9847,61.8683,61.8683,66992.0
2016-11-18 10:35:00,79.76,79.86,79.72,79.82,49151.0,61.8683,61.9459,61.8373,61.9149,49151.0
2016-11-18 10:40:00,79.83,79.92,79.79,79.87,32865.0,61.9226,61.9924,61.8916,61.9537,32865.0
2016-11-18 10:45:00,79.87,79.94,79.81,79.91,34156.0,61.9537,62.008,61.9071,61.9847,34156.0
2016-11-18 10:50:00,79.9,80.0,79.87,79.93,22857.0,61.9769,62.0545,61.9537,62.0002,22857.0
2016-11-18 10:55:00,79.95,79.96,79.8,79.83,15000.0,62.0157,62.0235,61.8994,61.9226,15000.0
2016-11-18 11:00:00,79.82,79.86,79.77,79.77,32377.0,61.9149,61.9459,61.8761,61.8761,32377.0
2016-11-18 11:05:00,79.79,79.98,79.78,79.98,26762.0,61.8916,62.039,61.8839,62.039,26762.0
2016-11-18 11:10:00,79.98,80.14,79.92,80.12,33224.0,62.039,62.1631,61.9924,62.1476,33224.0
2016-11-18 11:15:00,80.12,80.29,80.11,80.19,45077.0,62.1476,62.2794,62.1398,62.2019,45077.0
2016-11-18 11:20:00,80.2,80.22,80.13,80.13,23777.0,62.2096,62.2252,62.1553,62.1553,23777.0
2016-11-18 11:25:00,80.13,80.22,80.11,80.19,15595.0,62.1553,62.2252,62.1398,62.2019,15595.0
2016-11-18 11:30:00,80.18,80.25,80.12,80.18,17063.0,62.1941,62.2484,62.1476,62.1941,17063.0
2016-11-18 11:35:00,80.17,80.34,80.16,80.28,24957.0,62.1864,62.3182,62.1786,62.2717,24957.0
2016-11-18 11:40:00,80.3,80.35,80.15,80.19,28383.0,62.2872,62.326,62.1709,62.2019,28383.0
2016-11-18 11:45:00,80.18,80.21,80.11,80.16,27435.0,62.1941,62.2174,62.1398,62.1786,27435.0
2016-11-18 11:50:00,80.15,80.19,80.06,80.06,26715.0,62.1709,62.2019,62.101,62.101,26715.0
2016-11-18 11:55:00,80.07,80.12,80.01,80.08,19917.0,62.1088,62.1476,62.0623,62.1166,19917.0
2016-11-18 12:00:00,80.08,80.11,80.04,80.1,20259.0,62.1166,62.1398,62.0855,62.1321,20259.0
2016-11-18 12:05:00,80.07,80.14,80.01,80.09,23484.0,62.1088,62.1631,62.0623,62.1243,23484.0
2016-11-18 12:10:00,80.08,80.14,80.04,80.12,11821.0,62.1166,62.1631,62.0855,62.1476,11821.0
2016-11-18 12:15:00,80.13,80.14,80.09,80.1,16105.0,62.1553,62.1631,62.1243,62.1321,16105.0
2016-11-18 12:20:00,80.11,80.17,80.1,80.15,35847.0,62.1398,62.1864,62.1321,62.1709,35847.0
2016-11-18 12:25:00,80.17,80.32,80.17,80.32,12982.0,62.1864,62.3027,62.1864,62.3027,12982.0
2016-11-18 12:30:00,80.32,80.52,80.32,80.47,21957.0,62.3027,62.4579,62.3027,62.4191,21957.0
2016-11-18 12:35:00,80.47,80.51,80.36,80.45,20545.0,62.4191,62.4501,62.3337,62.4036,20545.0
2016-11-18 12:40:00,80.43,80.46,80.38,80.39,10563.0,62.388,62.4113,62.3493,62.357,10563.0
2016-11-18 12:45:00,80.35,80.39,80.31,80.36,11584.0,62.326,62.357,62.295,62.3337,11584.0
2016-11-18 12:50:00,80.35,80.42,80.32,80.34,13628.0,62.326,62.3803,62.3027,62.3182,13628.0
2016-11-18 12:55:00,80.34,80.34,80.2,80.23,18651.0,62.3182,62.3182,62.2096,62.2329,18651.0
2016-11-18 13:00:00,80.24,80.24,80.08,80.13,14095.0,62.2407,62.2407,62.1166,62.1553,14095.0
2016-11-18 13:05:00,80.12,80.12,79.96,79.96,27262.0,62.1476,62.1476,62.0235,62.0235,27262.0
2016-11-18 13:10:00,79.99,80.05,79.96,79.97,12175.0,62.0467,62.0933,62.0235,62.0312,12175.0
2016-11-18 13:15:00,80.0,80.1,79.98,80.06,12755.0,62.0545,62.1321,62.039,62.101,12755.0
2016-11-18 13:20:00,80.07,80.17,80.05,80.17,9683.0,62.1088,62.1864,62.0933,62.1864,9683.0
2016-11-18 13:25:00,80.16,80.24,80.14,80.2,15951.0,62.1786,62.2407,62.1631,62.2096,15951.0
2016-11-18 13:30:00,80.21,80.26,80.16,80.25,52910.0,62.2174,62.2562,62.1786,62.2484,52910.0
2016-11-18 13:35:00,80.24,80.24,80.14,80.19,23182.0,62.2407,62.2407,62.1631,62.2019,23182.0
2016-11-18 13:40:00,80.19,80.19,80.06,80.1,18036.0,62.2019,62.2019,62.101,62.1321,18036.0
2016-11-18 13:45:00,80.09,80.17,80.06,80.13,22023.0,62.1243,62.1864,62.101,62.1553,22023.0
2016-11-18 13:50:00,80.12,80.16,80.08,80.09,27447.0,62.1476,62.1786,62.1166,62.1243,27447.0
2016-11-18 13:55:00,80.09,80.11,80.04,80.09,22252.0,62.1243,62.1398,62.0855,62.1243,22252.0
2016-11-18 14:00:00,80.09,80.13,80.04,80.05,16392.0,62.1243,62.1553,62.0855,62.0933,16392.0
2016-11-18 14:05:00,80.06,80.1,80.01,80.08,18927.0,62.101,62.1321,62.0623,62.1166,18927.0
2016-11-18 14:10:00,80.08,80.08,80.0,80.01,23834.0,62.1166,62.1166,62.0545,62.0623,23834.0
2016-11-18 14:15:00,80.02,80.13,80.0,80.08,34236.0,62.07,62.1553,62.0545,62.1166,34236.0
2016-11-18 14:20:00,80.08,80.11,80.02,80.04,31664.0,62.1166,62.1398,62.07,62.0855,31664.0
2016-11-18 14:25:00,80.04,80.09,79.99,80.01,30524.0,62.0855,62.1243,62.0467,62.0623,30524.0
2016-11-18 14:30:00,80.01,80.02,79.97,79.98,24919.0,62.0623,62.07,62.0312,62.039,24919.0
2016-11-18 14:35:00,79.97,80.02,79.97,80.02,25620.0,62.0312,62.07,62.0312,62.07,25620.0
2016-11-18 14:40:00,80.01,80.07,79.97,80.05,29229.0,62.0623,62.1088,62.0312,62.0933,29229.0
2016-11-18 14:45:00,80.05,80.05,79.93,80.01,168064.0,62.0933,62.0933,62.0002,62.0623,168064.0
2016-11-18 14:50:00,80.01,80.09,79.96,80.09,66101.0,62.0623,62.1243,62.0235,62.1243,66101.0
2016-11-18 14:55:00,80.09,80.09,79.92,79.98,184872.0,62.1243,62.1243,61.9924,62.039,184872.0
2016-11-18 15:00:00,79.98,80.0,79.93,79.95,64605.0,62.039,62.0545,62.0002,62.0157,64605.0
2016-11-18 15:05:00,79.96,80.03,79.94,80.03,28087.0,62.0235,62.0778,62.008,62.0778,28087.0
2016-11-18 15:10:00,80.03,80.11,79.99,80.0,48093.0,62.0778,62.1398,62.0467,62.0545,48093.0
2016-11-18 15:15:00,79.99,80.07,79.98,80.04,28882.0,62.0467,62.1088,62.039,62.0855,28882.0
2016-11-18 15:20:00,80.05,80.09,80.0,80.01,26903.0,62.0933,62.1243,62.0545,62.0623,26903.0
2016-11-18 15:25:00,80.02,80.06,80.01,80.05,38809.0,62.07,62.101,62.0623,62.0933,38809.0
2016-11-18 15:30:00,80.05,80.09,79.97,79.99,43059.0,62.0933,62.1243,62.0312,62.0467,43059.0
2016-11-18 15:35:00,80.0,80.05,79.99,80.01,41095.0,62.0545,62.0933,62.0467,62.0623,41095.0
2016-11-18 15:40:00,80.03,80.04,79.95,79.96,47215.0,62.0778,62.0855,62.0157,62.0235,47215.0
2016-11-18 15:45:00,79.96,80.0,79.94,79.98,51684.0,62.0235,62.0545,62.008,62.039,51684.0
2016-11-18 15:50:00,79.99,80.01,79.95,80.0,60228.0,62.0467,62.0623,62.0157,62.0545,60228.0
2016-11-18 15:55:00,80.0,80.02,79.96,80.02,305713.0,62.0545,62.07,62.0235,62.07,305713.0
2016-11-21 09:30:00,81.11,81.69,81.1,81.4,239165.0,62.9155,63.3654,62.9078,63.1405,239165.0
2016-11-21 09:35:00,81.45,81.5,81.29,81.39,76083.0,63.1792,63.218,63.0551,63.1327,76083.0
2016-11-21 09:40:00,81.39,81.5,81.33,81.5,69613.0,63.1327,63.218,63.0862,63.218,69613.0
2016-11-21 09:45:00,81.5,81.5,81.29,81.3,66991.0,63.218,63.218,63.0551,63.0629,66991.0
2016-11-21 09:50:00,81.3,81.34,81.03,81.21,50698.0,63.0629,63.0939,62.8535,62.9931,50698.0
2016-11-21 09:55:00,81.23,81.28,81.11,81.27,33519.0,63.0086,63.0474,62.9155,63.0396,33519.0
2016-11-21 10:00:00,81.29,81.29,81.04,81.06,66320.0,63.0551,63.0551,62.8612,62.8767,66320.0
2016-11-21 10:05:00,81.05,81.2,81.03,81.18,31408.0,62.869,62.9853,62.8535,62.9698,31408.0
2016-11-21 10:10:00,81.18,81.3,81.16,81.29,37233.0,62.9698,63.0629,62.9543,63.0551,37233.0
2016-11-21 10:15:00,81.3,81.3,81.11,81.19,42208.0,63.0629,63.0629,62.9155,62.9776,42208.0
2016-11-21 10:20:00,81.21,81.32,81.15,81.32,31692.0,62.9931,63.0784,62.9465,63.0784,31692.0
2016-11-21 10:25:00,81.31,81.34,81.13,81.22,47949.0,63.0706,63.0939,62.931,63.0008,47949.0
2016-11-21 10:30:00,81.24,81.32,81.23,81.27,49886.0,63.0163,63.0784,63.0086,63.0396,49886.0
2016-11-21 10:35:00,81.27,81.4,81.27,81.38,38422.0,63.0396,63.1405,63.0396,63.1249,38422.0
2016-11-21 10:40:00,81.4,81.53,81.35,81.39,49872.0,63.1405,63.2413,63.1017,63.1327,49872.0
2016-11-21 10:45:00,81.39,81.44,81.34,81.44,30103.0,63.1327,63.1715,63.0939,63.1715,30103.0
2016-11-21 10:50:00,81.44,81.49,81.37,81.47,41957.0,63.1715,63.2103,63.1172,63.1948,41957.0
2016-11-21 10:55:00,81.46,81.55,81.38,81.39,49220.0,63.187,63.2568,63.1249,63.1327,49220.0
2016-11-21 11:00:00,81.39,81.48,81.37,81.44,47439.0,63.1327,63.2025,63.1172,63.1715,47439.0
2016-11-21 11:05:00,81.46,81.55,81.43,81.49,59025.0,63.187,63.2568,63.1637,63.2103,59025.0
2016-11-21 11:10:00,81.49,81.56,81.4,81.54,45659.0,63.2103,63.2646,63.1405,63.2491,45659.0
2016-11-21 11:15:00,81.54,81.63,81.47,81.63,109511.0,63.2491,63.3189,63.1948,63.3189,109511.0
2016-11-21 11:20:00,81.64,81.8,81.61,81.68,57996.0,63.3266,63.4507,63.3033,63.3576,57996.0
2016-11-21 11:25:00,81.68,81.74,81.6,81.6,44131.0,63.3576,63.4042,63.2956,63.2956,44131.0
2016-11-21 11:30:00,81.59,81.62,81.48,81.51,36564.0,63.2878,63.3111,63.2025,63.2258,36564.0
2016-11-21 11:35:00,81.51,81.56,81.43,81.43,32112.0,63.2258,63.2646,63.1637,63.1637,32112.0
2016-11-21 11:40:00,81.42,81.45,81.36,81.39,16227.0,63.156,63.1792,63.1094,63.1327,16227.0
2016-11-21 11:45:00,81.37,81.44,81.29,81.3,16052.0,63.1172,63.1715,63.0551,63.0629,16052.0
2016-11-21 11:50:00,81.28,81.38,81.22,81.22,26028.0,63.0474,63.1249,63.0008,63.0008,26028.0
2016-11-21 11:55:00,81.24,81.46,81.22,81.45,34067.0,63.0163,63.187,63.0008,63.1792,34067.0
2016-11-21 12:00:00,81.45,81.45,81.33,81.43,25062.0,63.1792,63.1792,63.0862,63.1637,25062.0
2016-11-21 12:05:00,81.43,81.45,81.39,81.42,25390.0,63.1637,63.1792,63.1327,63.156,25390.0
2016-11-21 12:10:00,81.41,81.49,81.38,81.49,32006.0,63.1482,63.2103,63.1249,63.2103,32006.0
2016-11-21 12:15:00,81.5,81.51,81.41,81.44,24120.0,63.218,63.2258,63.1482,63.1715,24120.0
2016-11-21 12:20:00,81.45,81.46,81.37,81.41,17489.0,63.1792,63.187,63.1172,63.1482,17489.0
2016-11-21 12:25:00,81.41,81.53,81.41,81.51,22404.0,63.1482,63.2413,63.1482,63.2258,22404.0
2016-11-21 12:30:00,81.52,81.61,81.45,81.59,32845.0,63.2335,63.3033,63.1792,63.2878,32845.0
2016-11-21 12:35:00,81.6,81.61,81.53,81.56,27609.0,63.2956,63.3033,63.2413,63.2646,27609.0
2016-11-21 12:40:00,81.57,81.73,81.56,81.72,35846.0,63.2723,63.3964,63.2646,63.3887,35846.0
2016-11-21 12:45:00,81.72,81.75,81.66,81.67,22272.0,63.3887,63.4119,63.3421,63.3499,22272.0
2016-11-21 12:50:00,81.69,81.75,81.67,81.73,28987.0,63.3654,63.4119,63.3499,63.3964,28987.0
2016-11-21 12:55:00,81.73,81.77,81.71,81.73,34450.0,63.3964,63.4275,63.3809,63.3964,34450.0
2016-11-21 13:00:00,81.73,81.78,81.72,81.74,27476.0,63.3964,63.4352,63.3887,63.4042,27476.0
2016-11-21 13:05:00,81.73,81.83,81.72,81.83,34288.0,63.3964,63.474,63.3887,63.474,34288.0
2016-11-21 13:10:00,81.83,81.85,81.8,81.83,29301.0,63.474,63.4895,63.4507,63.474,29301.0
2016-11-21 13:15:00,81.83,81.86,81.78,81.84,26872.0,63.474,63.4973,63.4352,63.4818,26872.0
2016-11-21 13:20:00,81.85,81.89,81.79,81.81,31242.0,63.4895,63.5205,63.443,63.4585,31242.0
2016-11-21 13:25:00,81.81,81.83,81.79,81.82,38441.0,63.4585,63.474,63.443,63.4662,38441.0
2016-11-21 13:30:00,81.81,81.83,81.78,81.79,25361.0,63.4585,63.474,63.4352,63.443,25361.0
2016-11-21 13:35:00,81.79,81.83,81.76,81.79,28397.0,63.443,63.474,63.4197,63.443,28397.0
2016-11-21 13:40:00,81.79,81.83,81.75,81.83,13556.0,63.443,63.474,63.4119,63.474,13556.0
2016-11-21 13:45:00,81.83,81.83,81.77,81.81,23222.0,63.474,63.474,63.4275,63.4585,23222.0
2016-11-21 13:50:00,81.81,81.91,81.81,81.82,32763.0,63.4585,63.5361,63.4585,63.4662,32763.0
2016-11-21 13:55:00,81.83,81.85,81.8,81.85,19738.0,63.474,63.4895,63.4507,63.4895,19738.0
2016-11-21 14:00:00,81.84,81.85,81.8,81.82,44895.0,63.4818,63.4895,63.4507,63.4662,44895.0
2016-11-21 14:05:00,81.82,81.86,81.81,81.84,28381.0,63.4662,63.4973,63.4585,63.4818,28381.0
2016-11-21 14:10:00,81.84,81.85,81.82,81.84,35359.0,63.4818,63.4895,63.4662,63.4818,35359.0
2016-11-21 14:15:00,81.84,81.87,81.81,81.83,28348.0,63.4818,63.505,63.4585,63.474,28348.0
2016-11-21 14:20:00,81.83,81.86,81.8,81.81,29867.0,63.474,63.4973,63.4507,63.4585,29867.0
2016-11-21 14:25:00,81.81,81.82,81.66,81.7,53113.0,63.4585,63.4662,63.3421,63.3732,53113.0
2016-11-21 14:30:00,81.7,81.74,81.68,81.73,21076.0,63.3732,63.4042,63.3576,63.3964,21076.0
2016-11-21 14:35:00,81.73,81.74,81.68,81.68,28750.0,63.3964,63.4042,63.3576,63.3576,28750.0
2016-11-21 14:40:00,81.69,81.7,81.62,81.65,63188.0,63.3654,63.3732,63.3111,63.3344,63188.0
2016-11-21 14:45:00,81.65,81.73,81.65,81.73,36929.0,63.3344,63.3964,63.3344,63.3964,36929.0
2016-11-21 14:50:00,81.73,81.81,81.73,81.8,67472.0,63.3964,63.4585,63.3964,63.4507,67472.0
2016-11-21 14:55:00,81.79,81.81,81.78,81.79,45886.0,63.443,63.4585,63.4352,63.443,45886.0
2016-11-21 15:00:00,81.8,81.8,81.74,81.76,35489.0,63.4507,63.4507,63.4042,63.4197,35489.0
2016-11-21 15:05:00,81.77,81.81,81.77,81.78,27894.0,63.4275,63.4585,63.4275,63.4352,27894.0
2016-11-21 15:10:00,81.79,81.82,81.72,81.74,40606.0,63.443,63.4662,63.3887,63.4042,40606.0
2016-11-21 15:15:00,81.73,81.74,81.67,81.71,39691.0,63.3964,63.4042,63.3499,63.3809,39691.0
2016-11-21 15:20:00,81.72,81.72,81.62,81.64,34612.0,63.3887,63.3887,63.3111,63.3266,34612.0
2016-11-21 15:25:00,81.63,81.63,81.57,81.57,40689.0,63.3189,63.3189,63.2723,63.2723,40689.0
2016-11-21 15:30:00,81.57,81.59,81.54,81.55,51144.0,63.2723,63.2878,63.2491,63.2568,51144.0
2016-11-21 15:35:00,81.55,81.6,81.54,81.57,52960.0,63.2568,63.2956,63.2491,63.2723,52960.0
2016-11-21 15:40:00,81.58,81.6,81.55,81.56,92194.0,63.2801,63.2956,63.2568,63.2646,92194.0
2016-11-21 15:45:00,81.55,81.66,81.54,81.65,156968.0,63.2568,63.3421,63.2491,63.3344,156968.0
2016-11-21 15:50:00,81.65,81.78,81.64,81.74,122734.0,63.3344,63.4352,63.3266,63.4042,122734.0
2016-11-21 15:55:00,81.73,81.78,81.69,81.73,262491.0,63.3964,63.4352,63.3654,63.3964,262491.0
2016-11-22 09:30:00,81.98,82.0,81.38,81.6,189598.0,63.5904,63.6059,63.1249,63.2956,189598.0
2016-11-22 09:35:00,81.61,81.99,81.5,81.81,70010.0,63.3033,63.5981,63.218,63.4585,70010.0
2016-11-22 09:40:00,81.79,81.79,81.28,81.38,139684.0,63.443,63.443,63.0474,63.1249,139684.0
2016-11-22 09:45:00,81.42,81.52,81.3,81.33,71296.0,63.156,63.2335,63.0629,63.0862,71296.0
2016-11-22 09:50:00,81.33,81.52,81.24,81.29,57691.0,63.0862,63.2335,63.0163,63.0551,57691.0
2016-11-22 09:55:00,81.28,81.48,81.23,81.34,62376.0,63.0474,63.2025,63.0086,63.0939,62376.0
2016-11-22 10:00:00,81.36,81.38,81.26,81.35,33917.0,63.1094,63.1249,63.0319,63.1017,33917.0
2016-11-22 10:05:00,81.36,81.47,81.33,81.36,50210.0,63.1094,63.1948,63.0862,63.1094,50210.0
2016-11-22 10:10:00,81.36,81.39,81.31,81.36,33762.0,63.1094,63.1327,63.0706,63.1094,33762.0
2016-11-22 10:15:00,81.35,81.48,81.32,81.36,45762.0,63.1017,63.2025,63.0784,63.1094,45762.0
2016-11-22 10:20:00,81.34,81.36,81.17,81.17,36020.0,63.0939,63.1094,62.962,62.962,36020.0
2016-11-22 10:25:00,81.16,81.18,81.01,81.06,43619.0,62.9543,62.9698,62.8379,62.8767,43619.0
2016-11-22 10:30:00,81.05,81.15,81.03,81.08,68839.0,62.869,62.9465,62.8535,62.8922,68839.0
2016-11-22 10:35:00,81.08,81.19,81.05,81.19,61284.0,62.8922,62.9776,62.869,62.9776,61284.0
2016-11-22 10:40:00,81.2,81.23,81.11,81.14,43337.0,62.9853,63.0086,62.9155,62.9388,43337.0
2016-11-22 10:45:00,81.14,81.19,81.08,81.17,121583.0,62.9388,62.9776,62.8922,62.962,121583.0
2016-11-22 10:50:00,81.17,81.21,81.13,81.16,29753.0,62.962,62.9931,62.931,62.9543,29753.0
2016-11-22 10:55:00,81.16,81.18,80.85,80.89,65261.0,62.9543,62.9698,62.7138,62.7449,65261.0
2016-11-22 11:00:00,80.92,80.95,80.72,80.8,59533.0,62.7681,62.7914,62.613,62.675,59533.0
2016-11-22 11:05:00,80.8,80.81,80.55,80.55,56681.0,62.675,62.6828,62.4811,62.4811,56681.0
2016-11-22 11:10:00,80.54,80.69,80.47,80.49,55577.0,62.4734,62.5897,62.4191,62.4346,55577.0
2016-11-22 11:15:00,80.47,80.68,80.46,80.68,41338.0,62.4191,62.582,62.4113,62.582,41338.0
2016-11-22 11:20:00,80.69,80.81,80.65,80.74,39851.0,62.5897,62.6828,62.5587,62.6285,39851.0
2016-11-22 11:25:00,80.74,80.77,80.58,80.59,34199.0,62.6285,62.6518,62.5044,62.5122,34199.0
2016-11-22 11:30:00,80.58,80.71,80.55,80.56,31594.0,62.5044,62.6052,62.4811,62.4889,31594.0
2016-11-22 11:35:00,80.56,80.76,80.54,80.76,27111.0,62.4889,62.644,62.4734,62.644,27111.0
2016-11-22 11:40:00,80.76,80.94,80.76,80.91,25247.0,62.644,62.7836,62.644,62.7604,25247.0
2016-11-22 11:45:00,80.92,80.97,80.85,80.86,31930.0,62.7681,62.8069,62.7138,62.7216,31930.0
2016-11-22 11:50:00,80.87,80.88,80.74,80.75,50897.0,62.7293,62.7371,62.6285,62.6363,50897.0
2016-11-22 11:55:00,80.75,80.75,80.39,80.4,68123.0,62.6363,62.6363,62.357,62.3648,68123.0
2016-11-22 12:00:00,80.41,80.5,80.31,80.32,41746.0,62.3725,62.4423,62.295,62.3027,41746.0
2016-11-22 12:05:00,80.3,80.49,80.28,80.48,44080.0,62.2872,62.4346,62.2717,62.4268,44080.0
2016-11-22 12:10:00,80.48,80.52,80.4,80.48,42385.0,62.4268,62.4579,62.3648,62.4268,42385.0
2016-11-22 12:15:00,80.5,80.64,80.48,80.64,25365.0,62.4423,62.5509,62.4268,62.5509,25365.0
2016-11-22 12:20:00,80.64,80.74,80.61,80.72,21859.0,62.5509,62.6285,62.5277,62.613,21859.0
2016-11-22 12:25:00,80.72,80.78,80.66,80.66,14866.0,62.613,62.6595,62.5665,62.5665,14866.0
2016-11-22 12:30:00,80.68,80.76,80.66,80.69,10574.0,62.582,62.644,62.5665,62.5897,10574.0
2016-11-22 12:35:00,80.68,80.75,80.62,80.72,23107.0,62.582,62.6363,62.5354,62.613,23107.0
2016-11-22 12:40:00,80.71,80.73,80.65,80.67,18610.0,62.6052,62.6207,62.5587,62.5742,18610.0
2016-11-22 12:45:00,80.67,80.72,80.64,80.72,20347.0,62.5742,62.613,62.5509,62.613,20347.0
2016-11-22 12:50:00,80.72,80.78,80.69,80.74,17960.0,62.613,62.6595,62.5897,62.6285,17960.0
2016-11-22 12:55:00,80.75,80.77,80.66,80.69,17592.0,62.6363,62.6518,62.5665,62.5897,17592.0
2016-11-22 13:00:00,80.71,80.76,80.7,80.75,19571.0,62.6052,62.644,62.5975,62.6363,19571.0
2016-11-22 13:05:00,80.74,80.82,80.73,80.74,17125.0,62.6285,62.6906,62.6207,62.6285,17125.0
2016-11-22 13:10:00,80.74,80.79,80.73,80.77,26037.0,62.6285,62.6673,62.6207,62.6518,26037.0
2016-11-22 13:15:00,80.77,80.9,80.77,80.88,20474.0,62.6518,62.7526,62.6518,62.7371,20474.0
2016-11-22 13:20:00,80.86,80.93,80.85,80.86,16508.0,62.7216,62.7759,62.7138,62.7216,16508.0
2016-11-22 13:25:00,80.87,80.87,80.84,80.85,19229.0,62.7293,62.7293,62.7061,62.7138,19229.0
2016-11-22 13:30:00,80.86,81.01,80.85,80.94,24400.0,62.7216,62.8379,62.7138,62.7836,24400.0
2016-11-22 13:35:00,80.94,80.94,80.86,80.88,26524.0,62.7836,62.7836,62.7216,62.7371,26524.0
2016-11-22 13:40:00,80.86,80.96,80.83,80.95,36543.0,62.7216,62.7992,62.6983,62.7914,36543.0
2016-11-22 13:45:00,80.96,80.96,80.86,80.91,28095.0,62.7992,62.7992,62.7216,62.7604,28095.0
2016-11-22 13:50:00,80.92,80.94,80.88,80.89,37404.0,62.7681,62.7836,62.7371,62.7449,37404.0
2016-11-22 13:55:00,80.89,80.91,80.83,80.86,23176.0,62.7449,62.7604,62.6983,62.7216,23176.0
2016-11-22 14:00:00,80.83,80.93,80.83,80.93,14160.0,62.6983,62.7759,62.6983,62.7759,14160.0
2016-11-22 14:05:00,80.93,81.01,80.91,80.91,22446.0,62.7759,62.8379,62.7604,62.7604,22446.0
2016-11-22 14:10:00,80.92,80.96,80.87,80.89,43733.0,62.7681,62.7992,62.7293,62.7449,43733.0
2016-11-22 14:15:00,80.89,80.99,80.83,80.98,22858.0,62.7449,62.8224,62.6983,62.8147,22858.0
2016-11-22 14:20:00,80.98,81.07,80.95,81.06,30087.0,62.8147,62.8845,62.7914,62.8767,30087.0
2016-11-22 14:25:00,81.06,81.16,81.04,81.14,39443.0,62.8767,62.9543,62.8612,62.9388,39443.0
2016-11-22 14:30:00,81.15,81.18,81.13,81.14,39362.0,62.9465,62.9698,62.931,62.9388,39362.0
2016-11-22 14:35:00,81.14,81.37,81.12,81.36,55667.0,62.9388,63.1172,62.9233,63.1094,55667.0
2016-11-22 14:40:00,81.36,81.49,81.36,81.43,55968.0,63.1094,63.2103,63.1094,63.1637,55968.0
2016-11-22 14:45:00,81.43,81.48,81.38,81.4,33981.0,63.1637,63.2025,63.1249,63.1405,33981.0
2016-11-22 14:50:00,81.4,81.41,81.26,81.3,21653.0,63.1405,63.1482,63.0319,63.0629,21653.0
2016-11-22 14:55:00,81.31,81.33,81.24,81.33,30963.0,63.0706,63.0862,63.0163,63.0862,30963.0
2016-11-22 15:00:00,81.32,81.34,81.25,81.3,24604.0,63.0784,63.0939,63.0241,63.0629,24604.0
2016-11-22 15:05:00,81.3,81.32,81.21,81.23,18002.0,63.0629,63.0784,62.9931,63.0086,18002.0
2016-11-22 15:10:00,81.24,81.3,81.2,81.26,30257.0,63.0163,63.0629,62.9853,63.0319,30257.0
2016-11-22 15:15:00,81.27,81.35,81.21,81.3,44987.0,63.0396,63.1017,62.9931,63.0629,44987.0
2016-11-22 15:20:00,81.31,81.36,81.26,81.34,32251.0,63.0706,63.1094,63.0319,63.0939,32251.0
2016-11-22 15:25:00,81.34,81.44,81.33,81.4,47099.0,63.0939,63.1715,63.0862,63.1405,47099.0
2016-11-22 15:30:00,81.41,81.47,81.4,81.46,50998.0,63.1482,63.1948,63.1405,63.187,50998.0
2016-11-22 15:35:00,81.45,81.47,81.38,81.4,52922.0,63.1792,63.1948,63.1249,63.1405,52922.0
2016-11-22 15:40:00,81.4,81.49,81.4,81.49,38083.0,63.1405,63.2103,63.1405,63.2103,38083.0
2016-11-22 15:45:00,81.49,81.55,81.49,81.55,81840.0,63.2103,63.2568,63.2103,63.2568,81840.0
2016-11-22 15:50:00,81.55,81.6,81.52,81.6,103076.0,63.2568,63.2956,63.2335,63.2956,103076.0
2016-11-22 15:55:00,81.6,81.62,81.49,81.5,162744.0,63.2956,63.3111,63.2103,63.218,162744.0
2016-11-23 09:30:00,81.05,81.48,81.01,81.42,77996.0,62.869,63.2025,62.8379,63.156,77996.0
2016-11-23 09:35:00,81.43,81.62,81.42,81.53,34998.0,63.1637,63.3111,63.156,63.2413,34998.0
2016-11-23 09:40:00,81.53,81.68,81.51,81.55,26410.0,63.2413,63.3576,63.2258,63.2568,26410.0
2016-11-23 09:45:00,81.56,81.6,81.23,81.25,61452.0,63.2646,63.2956,63.0086,63.0241,61452.0
2016-11-23 09:50:00,81.26,81.35,81.2,81.32,21869.0,63.0319,63.1017,62.9853,63.0784,21869.0
2016-11-23 09:55:00,81.32,81.35,81.15,81.15,13327.0,63.0784,63.1017,62.9465,62.9465,13327.0
2016-11-23 10:00:00,81.18,81.32,81.12,81.25,30510.0,62.9698,63.0784,62.9233,63.0241,30510.0
2016-11-23 10:05:00,81.23,81.38,81.23,81.34,25731.0,63.0086,63.1249,63.0086,63.0939,25731.0
2016-11-23 10:10:00,81.34,81.39,81.17,81.2,35716.0,63.0939,63.1327,62.962,62.9853,35716.0
2016-11-23 10:15:00,81.22,81.33,81.15,81.33,30347.0,63.0008,63.0862,62.9465,63.0862,30347.0
2016-11-23 10:20:00,81.34,81.38,81.17,81.33,37048.0,63.0939,63.1249,62.962,63.0862,37048.0
2016-11-23 10:25:00,81.35,81.57,81.31,81.56,58519.0,63.1017,63.2723,63.0706,63.2646,58519.0
2016-11-23 10:30:00,81.54,81.65,81.46,81.65,35968.0,63.2491,63.3344,63.187,63.3344,35968.0
2016-11-23 10:35:00,81.63,81.68,81.44,81.45,64425.0,63.3189,63.3576,63.1715,63.1792,64425.0
2016-11-23 10:40:00,81.45,81.61,81.44,81.6,42682.0,63.1792,63.3033,63.1715,63.2956,42682.0
2016-11-23 10:45:00,81.6,81.87,81.6,81.8,68021.0,63.2956,63.505,63.2956,63.4507,68021.0
2016-11-23 10:50:00,81.81,81.87,81.73,81.81,40656.0,63.4585,63.505,63.3964,63.4585,40656.0
2016-11-23 10:55:00,81.8,81.92,81.75,81.82,31844.0,63.4507,63.5438,63.4119,63.4662,31844.0
2016-11-23 11:00:00,81.83,81.85,81.72,81.72,25846.0,63.474,63.4895,63.3887,63.3887,25846.0
2016-11-23 11:05:00,81.7,81.7,81.44,81.45,19925.0,63.3732,63.3732,63.1715,63.1792,19925.0
2016-11-23 11:10:00,81.43,81.53,81.41,81.46,24279.0,63.1637,63.2413,63.1482,63.187,24279.0
2016-11-23 11:15:00,81.47,81.58,81.41,81.44,17867.0,63.1948,63.2801,63.1482,63.1715,17867.0
2016-11-23 11:20:00,81.43,81.55,81.39,81.5,24220.0,63.1637,63.2568,63.1327,63.218,24220.0
2016-11-23 11:25:00,81.51,81.59,81.5,81.52,17696.0,63.2258,63.2878,63.218,63.2335,17696.0
2016-11-23 11:30:00,81.5,81.55,81.46,81.5,21934.0,63.218,63.2568,63.187,63.218,21934.0
2016-11-23 11:35:00,81.51,81.7,81.51,81.66,25712.0,63.2258,63.3732,63.2258,63.3421,25712.0
2016-11-23 11:40:00,81.65,81.66,81.58,81.64,12251.0,63.3344,63.3421,63.2801,63.3266,12251.0
2016-11-23 11:45:00,81.64,81.69,81.61,81.67,13832.0,63.3266,63.3654,63.3033,63.3499,13832.0
2016-11-23 11:50:00,81.68,81.81,81.68,81.72,30749.0,63.3576,63.4585,63.3576,63.3887,30749.0
2016-11-23 11:55:00,81.72,81.78,81.69,81.75,12648.0,63.3887,63.4352,63.3654,63.4119,12648.0
2016-11-23 12:00:00,81.79,81.81,81.64,81.66,20255.0,63.443,63.4585,63.3266,63.3421,20255.0
2016-11-23 12:05:00,81.69,81.72,81.63,81.66,11458.0,63.3654,63.3887,63.3189,63.3421,11458.0
2016-11-23 12:10:00,81.65,81.66,81.6,81.61,10531.0,63.3344,63.3421,63.2956,63.3033,10531.0
2016-11-23 12:15:00,81.6,81.7,81.58,81.7,15276.0,63.2956,63.3732,63.2801,63.3732,15276.0
2016-11-23 12:20:00,81.67,81.7,81.66,81.67,25137.0,63.3499,63.3732,63.3421,63.3499,25137.0
2016-11-23 12:25:00,81.68,81.7,81.64,81.66,16116.0,63.3576,63.3732,63.3266,63.3421,16116.0
2016-11-23 12:30:00,81.67,81.79,81.67,81.74,22653.0,63.3499,63.443,63.3499,63.4042,22653.0
2016-11-23 12:35:00,81.76,81.81,81.74,81.77,16433.0,63.4197,63.4585,63.4042,63.4275,16433.0
2016-11-23 12:40:00,81.78,81.82,81.72,81.81,50470.0,63.4352,63.4662,63.3887,63.4585,50470.0
2016-11-23 12:45:00,81.81,81.87,81.73,81.77,13600.0,63.4585,63.505,63.3964,63.4275,13600.0
2016-11-23 12:50:00,81.76,81.77,81.69,81.69,14708.0,63.4197,63.4275,63.3654,63.3654,14708.0
2016-11-23 12:55:00,81.69,81.78,81.68,81.77,7743.0,63.3654,63.4352,63.3576,63.4275,7743.0
2016-11-23 13:00:00,81.77,81.77,81.63,81.65,13657.0,63.4275,63.4275,63.3189,63.3344,13657.0
2016-11-23 13:05:00,81.67,81.67,81.59,81.63,15518.0,63.3499,63.3499,63.2878,63.3189,15518.0
2016-11-23 13:10:00,81.64,81.68,81.55,81.67,18049.0,63.3266,63.3576,63.2568,63.3499,18049.0
2016-11-23 13:15:00,81.66,81.67,81.58,81.61,12319.0,63.3421,63.3499,63.2801,63.3033,12319.0
2016-11-23 13:20:00,81.6,81.6,81.51,81.51,16830.0,63.2956,63.2956,63.2258,63.2258,16830.0
2016-11-23 13:25:00,81.53,81.55,81.5,81.53,17612.0,63.2413,63.2568,63.218,63.2413,17612.0
2016-11-23 13:30:00,81.53,81.59,81.52,81.54,19170.0,63.2413,63.2878,63.2335,63.2491,19170.0
2016-11-23 13:35:00,81.55,81.57,81.52,81.55,9927.0,63.2568,63.2723,63.2335,63.2568,9927.0
2016-11-23 13:40:00,81.55,81.56,81.47,81.5,22089.0,63.2568,63.2646,63.1948,63.218,22089.0
2016-11-23 13:45:00,81.49,81.49,81.36,81.37,24243.0,63.2103,63.2103,63.1094,63.1172,24243.0
2016-11-23 13:50:00,81.37,81.46,81.36,81.44,20275.0,63.1172,63.187,63.1094,63.1715,20275.0
2016-11-23 13:55:00,81.43,81.46,81.42,81.45,8854.0,63.1637,63.187,63.156,63.1792,8854.0
2016-11-23 14:00:00,81.45,81.54,81.44,81.44,17323.0,63.1792,63.2491,63.1715,63.1715,17323.0
2016-11-23 14:05:00,81.44,81.5,81.39,81.4,18854.0,63.1715,63.218,63.1327,63.1405,18854.0
2016-11-23 14:10:00,81.39,81.56,81.38,81.55,19541.0,63.1327,63.2646,63.1249,63.2568,19541.0
2016-11-23 14:15:00,81.54,81.54,81.42,81.49,13152.0,63.2491,63.2491,63.156,63.2103,13152.0
2016-11-23 14:20:00,81.49,81.55,81.46,81.49,16773.0,63.2103,63.2568,63.187,63.2103,16773.0
2016-11-23 14:25:00,81.49,81.53,81.43,81.45,16228.0,63.2103,63.2413,63.1637,63.1792,16228.0
2016-11-23 14:30:00,81.45,81.51,81.43,81.44,15418.0,63.1792,63.2258,63.1637,63.1715,15418.0
2016-11-23 14:35:00,81.43,81.45,81.4,81.42,15888.0,63.1637,63.1792,63.1405,63.156,15888.0
2016-11-23 14:40:00,81.43,81.47,81.4,81.47,12356.0,63.1637,63.1948,63.1405,63.1948,12356.0
2016-11-23 14:45:00,81.47,81.53,81.46,81.53,9980.0,63.1948,63.2413,63.187,63.2413,9980.0
2016-11-23 14:50:00,81.53,81.54,81.42,81.42,24719.0,63.2413,63.2491,63.156,63.156,24719.0
2016-11-23 14:55:00,81.41,81.47,81.4,81.47,9786.0,63.1482,63.1948,63.1405,63.1948,9786.0
2016-11-23 15:00:00,81.47,81.48,81.35,81.44,30127.0,63.1948,63.2025,63.1017,63.1715,30127.0
2016-11-23 15:05:00,81.43,81.44,81.38,81.42,12311.0,63.1637,63.1715,63.1249,63.156,12311.0
2016-11-23 15:10:00,81.42,81.47,81.41,81.44,14077.0,63.156,63.1948,63.1482,63.1715,14077.0
2016-11-23 15:15:00,81.44,81.46,81.4,81.4,26073.0,63.1715,63.187,63.1405,63.1405,26073.0
2016-11-23 15:20:00,81.41,81.45,81.39,81.45,26061.0,63.1482,63.1792,63.1327,63.1792,26061.0
2016-11-23 15:25:00,81.45,81.48,81.41,81.48,26132.0,63.1792,63.2025,63.1482,63.2025,26132.0
2016-11-23 15:30:00,81.48,81.48,81.4,81.47,45369.0,63.2025,63.2025,63.1405,63.1948,45369.0
2016-11-23 15:35:00,81.46,81.52,81.43,81.5,42275.0,63.187,63.2335,63.1637,63.218,42275.0
2016-11-23 15:40:00,81.5,81.56,81.5,81.5,53888.0,63.218,63.2646,63.218,63.218,53888.0
2016-11-23 15:45:00,81.52,81.54,81.45,81.48,115653.0,63.2335,63.2491,63.1792,63.2025,115653.0
2016-11-23 15:50:00,81.49,81.5,81.37,81.4,102484.0,63.2103,63.218,63.1172,63.1405,102484.0
2016-11-23 15:55:00,81.4,81.5,81.39,81.4,250547.0,63.1405,63.218,63.1327,63.1405,250547.0
2016-11-25 09:30:00,81.03,81.39,81.02,81.35,106420.0,62.8535,63.1327,62.8457,63.1017,106420.0
2016-11-25 09:35:00,81.32,81.35,81.06,81.06,47152.0,63.0784,63.1017,62.8767,62.8767,47152.0
2016-11-25 09:40:00,81.06,81.09,80.86,80.86,55619.0,62.8767,62.9,62.7216,62.7216,55619.0
2016-11-25 09:45:00,80.85,80.96,80.84,80.95,55345.0,62.7138,62.7992,62.7061,62.7914,55345.0
2016-11-25 09:50:00,80.93,81.01,80.92,81.0,32395.0,62.7759,62.8379,62.7681,62.8302,32395.0
2016-11-25 09:55:00,81.0,81.02,80.89,80.92,26018.0,62.8302,62.8457,62.7449,62.7681,26018.0
2016-11-25 10:00:00,80.91,80.91,80.75,80.85,37259.0,62.7604,62.7604,62.6363,62.7138,37259.0
2016-11-25 10:05:00,80.86,80.94,80.81,80.9,16534.0,62.7216,62.7836,62.6828,62.7526,16534.0
2016-11-25 10:10:00,80.9,80.93,80.83,80.93,26878.0,62.7526,62.7759,62.6983,62.7759,26878.0
2016-11-25 10:15:00,80.93,80.99,80.87,80.88,38775.0,62.7759,62.8224,62.7293,62.7371,38775.0
2016-11-25 10:20:00,80.9,81.06,80.88,81.05,45816.0,62.7526,62.8767,62.7371,62.869,45816.0
2016-11-25 10:25:00,81.06,81.1,80.91,80.91,18878.0,62.8767,62.9078,62.7604,62.7604,18878.0
2016-11-25 10:30:00,80.88,80.91,80.84,80.84,26602.0,62.7371,62.7604,62.7061,62.7061,26602.0
2016-11-25 10:35:00,80.84,80.85,80.77,80.83,37868.0,62.7061,62.7138,62.6518,62.6983,37868.0
2016-11-25 10:40:00,80.84,80.86,80.8,80.81,23230.0,62.7061,62.7216,62.675,62.6828,23230.0
2016-11-25 10:45:00,80.81,80.96,80.79,80.96,25188.0,62.6828,62.7992,62.6673,62.7992,25188.0
2016-11-25 10:50:00,80.95,80.96,80.85,80.93,20660.0,62.7914,62.7992,62.7138,62.7759,20660.0
2016-11-25 10:55:00,80.93,80.96,80.88,80.94,19848.0,62.7759,62.7992,62.7371,62.7836,19848.0
2016-11-25 11:00:00,80.95,81.0,80.9,80.98,25208.0,62.7914,62.8302,62.7526,62.8147,25208.0
2016-11-25 11:05:00,81.0,81.08,80.99,81.05,27359.0,62.8302,62.8922,62.8224,62.869,27359.0
2016-11-25 11:10:00,81.06,81.25,81.03,81.24,21215.0,62.8767,63.0241,62.8535,63.0163,21215.0
2016-11-25 11:15:00,81.25,81.3,81.12,81.14,18405.0,63.0241,63.0629,62.9233,62.9388,18405.0
2016-11-25 11:20:00,81.14,81.18,81.07,81.18,17475.0,62.9388,62.9698,62.8845,62.9698,17475.0
2016-11-25 11:25:00,81.18,81.18,81.08,81.11,15603.0,62.9698,62.9698,62.8922,62.9155,15603.0
2016-11-25 11:30:00,81.1,81.18,81.09,81.14,17678.0,62.9078,62.9698,62.9,62.9388,17678.0
2016-11-25 11:35:00,81.15,81.17,81.04,81.04,21661.0,62.9465,62.962,62.8612,62.8612,21661.0
2016-11-25 11:40:00,81.03,81.03,80.93,80.96,13930.0,62.8535,62.8535,62.7759,62.7992,13930.0
2016-11-25 11:45:00,80.96,80.98,80.9,80.9,31369.0,62.7992,62.8147,62.7526,62.7526,31369.0
2016-11-25 11:50:00,80.9,80.91,80.83,80.86,27785.0,62.7526,62.7604,62.6983,62.7216,27785.0
2016-11-25 11:55:00,80.85,80.87,80.78,80.86,18097.0,62.7138,62.7293,62.6595,62.7216,18097.0
2016-11-25 12:00:00,80.86,80.95,80.84,80.94,27210.0,62.7216,62.7914,62.7061,62.7836,27210.0
2016-11-25 12:05:00,80.93,81.03,80.93,81.0,16879.0,62.7759,62.8535,62.7759,62.8302,16879.0
2016-11-25 12:10:00,81.0,81.1,80.97,81.09,23346.0,62.8302,62.9078,62.8069,62.9,23346.0
2016-11-25 12:15:00,81.09,81.15,81.06,81.15,18142.0,62.9,62.9465,62.8767,62.9465,18142.0
2016-11-25 12:20:00,81.16,81.25,81.15,81.24,18073.0,62.9543,63.0241,62.9465,63.0163,18073.0
2016-11-25 12:25:00,81.24,81.28,81.19,81.2,24902.0,63.0163,63.0474,62.9776,62.9853,24902.0
2016-11-25 12:30:00,81.2,81.21,81.07,81.09,22359.0,62.9853,62.9931,62.8845,62.9,22359.0
2016-11-25 12:35:00,81.08,81.12,81.06,81.08,24046.0,62.8922,62.9233,62.8767,62.8922,24046.0
2016-11-25 12:40:00,81.08,81.13,81.04,81.09,18226.0,62.8922,62.931,62.8612,62.9,18226.0
2016-11-25 12:45:00,81.08,81.13,81.03,81.13,33129.0,62.8922,62.931,62.8535,62.931,33129.0
2016-11-25 12:50:00,81.12,81.2,81.08,81.2,38499.0,62.9233,62.9853,62.8922,62.9853,38499.0
2016-11-25 12:55:00,81.19,81.3,81.19,81.28,89841.0,62.9776,63.0629,62.9776,63.0474,89841.0
2016-11-28 09:30:00,81.41,81.5,81.07,81.07,204842.0,63.1482,63.218,62.8845,62.8845,204842.0
2016-11-28 09:35:00,81.04,81.3,81.0,81.19,56661.0,62.8612,63.0629,62.8302,62.9776,56661.0
2016-11-28 09:40:00,81.18,81.21,80.83,81.01,68184.0,62.9698,62.9931,62.6983,62.8379,68184.0
2016-11-28 09:45:00,81.05,81.13,80.88,81.1,49681.0,62.869,62.931,62.7371,62.9078,49681.0
2016-11-28 09:50:00,81.1,81.15,81.02,81.03,37845.0,62.9078,62.9465,62.8457,62.8535,37845.0
2016-11-28 09:55:00,81.03,81.05,80.94,80.94,54053.0,62.8535,62.869,62.7836,62.7836,54053.0
2016-11-28 10:00:00,80.94,81.06,80.87,81.06,66280.0,62.7836,62.8767,62.7293,62.8767,66280.0
2016-11-28 10:05:00,81.07,81.13,80.98,81.12,51871.0,62.8845,62.931,62.8147,62.9233,51871.0
2016-11-28 10:10:00,81.12,81.2,81.07,81.17,43934.0,62.9233,62.9853,62.8845,62.962,43934.0
2016-11-28 10:15:00,81.18,81.29,81.15,81.29,43912.0,62.9698,63.0551,62.9465,63.0551,43912.0
2016-11-28 10:20:00,81.3,81.33,81.21,81.24,59439.0,63.0629,63.0862,62.9931,63.0163,59439.0
2016-11-28 10:25:00,81.24,81.29,81.2,81.27,54677.0,63.0163,63.0551,62.9853,63.0396,54677.0
2016-11-28 10:30:00,81.28,81.45,81.26,81.29,60581.0,63.0474,63.1792,63.0319,63.0551,60581.0
2016-11-28 10:35:00,81.29,81.37,81.16,81.3,53299.0,63.0551,63.1172,62.9543,63.0629,53299.0
2016-11-28 10:40:00,81.29,81.33,81.18,81.18,35577.0,63.0551,63.0862,62.9698,62.9698,35577.0
2016-11-28 10:45:00,81.17,81.29,81.15,81.21,54420.0,62.962,63.0551,62.9465,62.9931,54420.0
2016-11-28 10:50:00,81.21,81.3,81.17,81.19,83408.0,62.9931,63.0629,62.962,62.9776,83408.0
2016-11-28 10:55:00,81.18,81.21,81.0,81.04,67952.0,62.9698,62.9931,62.8302,62.8612,67952.0
2016-11-28 11:00:00,81.03,81.15,81.01,81.08,47949.0,62.8535,62.9465,62.8379,62.8922,47949.0
2016-11-28 11:05:00,81.08,81.22,81.06,81.19,46267.0,62.8922,63.0008,62.8767,62.9776,46267.0
2016-11-28 11:10:00,81.18,81.3,81.15,81.25,63441.0,62.9698,63.0629,62.9465,63.0241,63441.0
2016-11-28 11:15:00,81.25,81.28,81.17,81.25,48001.0,63.0241,63.0474,62.962,63.0241,48001.0
2016-11-28 11:20:00,81.25,81.49,81.23,81.46,66534.0,63.0241,63.2103,63.0086,63.187,66534.0
2016-11-28 11:25:00,81.46,81.5,81.42,81.48,51073.0,63.187,63.218,63.156,63.2025,51073.0
2016-11-28 11:30:00,81.48,81.52,81.4,81.45,42273.0,63.2025,63.2335,63.1405,63.1792,42273.0
2016-11-28 11:35:00,81.45,81.54,81.44,81.49,32828.0,63.1792,63.2491,63.1715,63.2103,32828.0
2016-11-28 11:40:00,81.5,81.5,81.41,81.44,160917.0,63.218,63.218,63.1482,63.1715,160917.0
2016-11-28 11:45:00,81.45,81.48,81.32,81.34,67521.0,63.1792,63.2025,63.0784,63.0939,67521.0
2016-11-28 11:50:00,81.34,81.47,81.34,81.45,51482.0,63.0939,63.1948,63.0939,63.1792,51482.0
2016-11-28 11:55:00,81.45,81.57,81.43,81.56,49062.0,63.1792,63.2723,63.1637,63.2646,49062.0
2016-11-28 12:00:00,81.58,81.65,81.54,81.61,73134.0,63.2801,63.3344,63.2491,63.3033,73134.0
2016-11-28 12:05:00,81.61,81.66,81.57,81.62,61220.0,63.3033,63.3421,63.2723,63.3111,61220.0
2016-11-28 12:10:00,81.62,81.64,81.5,81.51,48120.0,63.3111,63.3266,63.218,63.2258,48120.0
2016-11-28 12:15:00,81.51,81.56,81.46,81.47,34973.0,63.2258,63.2646,63.187,63.1948,34973.0
2016-11-28 12:20:00,81.47,81.57,81.47,81.54,63224.0,63.1948,63.2723,63.1948,63.2491,63224.0
2016-11-28 12:25:00,81.55,81.56,81.38,81.43,50975.0,63.2568,63.2646,63.1249,63.1637,50975.0
2016-11-28 12:30:00,81.44,81.55,81.39,81.53,18922.0,63.1715,63.2568,63.1327,63.2413,18922.0
2016-11-28 12:35:00,81.53,81.53,81.43,81.45,84210.0,63.2413,63.2413,63.1637,63.1792,84210.0
2016-11-28 12:40:00,81.46,81.47,81.39,81.47,30328.0,63.187,63.1948,63.1327,63.1948,30328.0
2016-11-28 12:45:00,81.46,81.62,81.44,81.62,23182.0,63.187,63.3111,63.1715,63.3111,23182.0
2016-11-28 12:50:00,81.61,81.66,81.57,81.66,17335.0,63.3033,63.3421,63.2723,63.3421,17335.0
2016-11-28 12:55:00,81.65,81.66,81.61,81.64,30172.0,63.3344,63.3421,63.3033,63.3266,30172.0
2016-11-28 13:00:00,81.65,81.79,81.64,81.74,37317.0,63.3344,63.443,63.3266,63.4042,37317.0
2016-11-28 13:05:00,81.74,81.79,81.69,81.75,20707.0,63.4042,63.443,63.3654,63.4119,20707.0
2016-11-28 13:10:00,81.74,81.84,81.73,81.82,33088.0,63.4042,63.4818,63.3964,63.4662,33088.0
2016-11-28 13:15:00,81.82,81.89,81.78,81.84,25396.0,63.4662,63.5205,63.4352,63.4818,25396.0
2016-11-28 13:20:00,81.85,81.92,81.85,81.91,51782.0,63.4895,63.5438,63.4895,63.5361,51782.0
2016-11-28 13:25:00,81.91,81.93,81.87,81.91,45379.0,63.5361,63.5516,63.505,63.5361,45379.0
2016-11-28 13:30:00,81.91,81.95,81.89,81.92,30921.0,63.5361,63.5671,63.5205,63.5438,30921.0
2016-11-28 13:35:00,81.93,82.03,81.92,81.99,97513.0,63.5516,63.6291,63.5438,63.5981,97513.0
2016-11-28 13:40:00,81.99,82.01,81.85,81.89,115412.0,63.5981,63.6136,63.4895,63.5205,115412.0
2016-11-28 13:45:00,81.88,81.97,81.87,81.97,24784.0,63.5128,63.5826,63.505,63.5826,24784.0
2016-11-28 13:50:00,81.96,81.98,81.84,81.84,34085.0,63.5748,63.5904,63.4818,63.4818,34085.0
2016-11-28 13:55:00,81.84,81.85,81.78,81.8,49361.0,63.4818,63.4895,63.4352,63.4507,49361.0
2016-11-28 14:00:00,81.8,81.88,81.8,81.85,35588.0,63.4507,63.5128,63.4507,63.4895,35588.0
2016-11-28 14:05:00,81.86,81.87,81.76,81.78,50185.0,63.4973,63.505,63.4197,63.4352,50185.0
2016-11-28 14:10:00,81.78,81.85,81.76,81.8,55246.0,63.4352,63.4895,63.4197,63.4507,55246.0
2016-11-28 14:15:00,81.81,81.85,81.74,81.83,71724.0,63.4585,63.4895,63.4042,63.474,71724.0
2016-11-28 14:20:00,81.82,81.85,81.77,81.8,89193.0,63.4662,63.4895,63.4275,63.4507,89193.0
2016-11-28 14:25:00,81.8,81.82,81.74,81.75,84305.0,63.4507,63.4662,63.4042,63.4119,84305.0
2016-11-28 14:30:00,81.74,81.75,81.67,81.74,32999.0,63.4042,63.4119,63.3499,63.4042,32999.0
2016-11-28 14:35:00,81.75,81.78,81.71,81.73,50401.0,63.4119,63.4352,63.3809,63.3964,50401.0
2016-11-28 14:40:00,81.73,81.77,81.67,81.68,36929.0,63.3964,63.4275,63.3499,63.3576,36929.0
2016-11-28 14:45:00,81.67,81.68,81.54,81.54,44367.0,63.3499,63.3576,63.2491,63.2491,44367.0
2016-11-28 14:50:00,81.54,81.57,81.38,81.47,53965.0,63.2491,63.2723,63.1249,63.1948,53965.0
2016-11-28 14:55:00,81.48,81.53,81.44,81.48,70529.0,63.2025,63.2413,63.1715,63.2025,70529.0
2016-11-28 15:00:00,81.48,81.5,81.41,81.45,36562.0,63.2025,63.218,63.1482,63.1792,36562.0
2016-11-28 15:05:00,81.45,81.47,81.36,81.37,62030.0,63.1792,63.1948,63.1094,63.1172,62030.0
2016-11-28 15:10:00,81.37,81.53,81.33,81.52,57625.0,63.1172,63.2413,63.0862,63.2335,57625.0
2016-11-28 15:15:00,81.51,81.62,81.48,81.6,44721.0,63.2258,63.3111,63.2025,63.2956,44721.0
2016-11-28 15:20:00,81.6,81.63,81.48,81.49,89022.0,63.2956,63.3189,63.2025,63.2103,89022.0
2016-11-28 15:25:00,81.49,81.5,81.28,81.3,62371.0,63.2103,63.218,63.0474,63.0629,62371.0
2016-11-28 15:30:00,81.3,81.36,81.26,81.29,87492.0,63.0629,63.1094,63.0319,63.0551,87492.0
2016-11-28 15:35:00,81.29,81.35,81.27,81.28,61940.0,63.0551,63.1017,63.0396,63.0474,61940.0
2016-11-28 15:40:00,81.27,81.28,81.08,81.09,91866.0,63.0396,63.0474,62.8922,62.9,91866.0
2016-11-28 15:45:00,81.09,81.09,81.0,81.01,137278.0,62.9,62.9,62.8302,62.8379,137278.0
2016-11-28 15:50:00,81.02,81.05,80.94,81.02,149052.0,62.8457,62.869,62.7836,62.8457,149052.0
2016-11-28 15:55:00,81.03,81.09,80.95,81.07,231911.0,62.8535,62.9,62.7914,62.8845,231911.0
2016-11-29 09:30:00,79.61,79.62,78.9,79.45,298368.0,61.752,61.7597,61.2013,61.6279,298368.0
2016-11-29 09:35:00,79.45,79.66,79.12,79.14,195658.0,61.6279,61.7908,61.3719,61.3874,195658.0
2016-11-29 09:40:00,79.15,79.35,79.04,79.25,101507.0,61.3952,61.5503,61.3098,61.4727,101507.0
2016-11-29 09:45:00,79.25,79.32,79.02,79.11,131367.0,61.4727,61.527,61.2943,61.3641,131367.0
2016-11-29 09:50:00,79.11,79.13,79.02,79.13,72666.0,61.3641,61.3797,61.2943,61.3797,72666.0
2016-11-29 09:55:00,79.12,79.12,78.87,78.89,127900.0,61.3719,61.3719,61.178,61.1935,127900.0
2016-11-29 10:00:00,78.91,78.92,78.73,78.76,119379.0,61.209,61.2168,61.0694,61.0927,119379.0
2016-11-29 10:05:00,78.74,79.07,78.74,79.02,100179.0,61.0771,61.3331,61.0771,61.2943,100179.0
2016-11-29 10:10:00,79.03,79.14,78.96,79.11,123716.0,61.3021,61.3874,61.2478,61.3641,123716.0
2016-11-29 10:15:00,79.12,79.56,79.04,79.54,187482.0,61.3719,61.7132,61.3098,61.6977,187482.0
2016-11-29 10:20:00,79.53,79.59,79.4,79.54,74566.0,61.6899,61.7365,61.5891,61.6977,74566.0
2016-11-29 10:25:00,79.53,79.61,79.42,79.59,110450.0,61.6899,61.752,61.6046,61.7365,110450.0
2016-11-29 10:30:00,79.61,79.61,79.22,79.22,83417.0,61.752,61.752,61.4495,61.4495,83417.0
2016-11-29 10:35:00,79.23,79.29,79.15,79.23,44669.0,61.4572,61.5038,61.3952,61.4572,44669.0
2016-11-29 10:40:00,79.23,79.44,79.19,79.44,52014.0,61.4572,61.6201,61.4262,61.6201,52014.0
2016-11-29 10:45:00,79.43,79.54,79.4,79.53,57889.0,61.6124,61.6977,61.5891,61.6899,57889.0
2016-11-29 10:50:00,79.53,79.65,79.51,79.58,41702.0,61.6899,61.783,61.6744,61.7287,41702.0
2016-11-29 10:55:00,79.56,79.58,79.36,79.4,29253.0,61.7132,61.7287,61.5581,61.5891,29253.0
2016-11-29 11:00:00,79.39,79.45,79.29,79.42,38257.0,61.5813,61.6279,61.5038,61.6046,38257.0
2016-11-29 11:05:00,79.42,79.53,79.32,79.52,50995.0,61.6046,61.6899,61.527,61.6822,50995.0
2016-11-29 11:10:00,79.52,79.58,79.47,79.51,45218.0,61.6822,61.7287,61.6434,61.6744,45218.0
2016-11-29 11:15:00,79.5,79.66,79.38,79.45,75510.0,61.6667,61.7908,61.5736,61.6279,75510.0
2016-11-29 11:20:00,79.46,79.6,79.41,79.55,67411.0,61.6356,61.7442,61.5969,61.7054,67411.0
2016-11-29 11:25:00,79.56,79.7,79.5,79.64,56834.0,61.7132,61.8218,61.6667,61.7753,56834.0
2016-11-29 11:30:00,79.63,79.91,79.61,79.9,64107.0,61.7675,61.9847,61.752,61.9769,64107.0
2016-11-29 11:35:00,79.88,80.02,79.87,80.02,70792.0,61.9614,62.07,61.9537,62.07,70792.0
2016-11-29 11:40:00,80.03,80.06,79.92,79.96,65158.0,62.0778,62.101,61.9924,62.0235,65158.0
2016-11-29 11:45:00,79.97,80.0,79.91,79.93,44006.0,62.0312,62.0545,61.9847,62.0002,44006.0
2016-11-29 11:50:00,79.93,79.99,79.88,79.88,43066.0,62.0002,62.0467,61.9614,61.9614,43066.0
2016-11-29 11:55:00,79.88,79.88,79.71,79.76,49082.0,61.9614,61.9614,61.8296,61.8683,49082.0
2016-11-29 12:00:00,79.77,79.86,79.76,79.82,30303.0,61.8761,61.9459,61.8683,61.9149,30303.0
2016-11-29 12:05:00,79.81,79.91,79.74,79.77,51221.0,61.9071,61.9847,61.8528,61.8761,51221.0
2016-11-29 12:10:00,79.76,79.77,79.67,79.67,18724.0,61.8683,61.8761,61.7985,61.7985,18724.0
2016-11-29 12:15:00,79.67,79.67,79.52,79.54,38552.0,61.7985,61.7985,61.6822,61.6977,38552.0
2016-11-29 12:20:00,79.53,79.57,79.5,79.56,27103.0,61.6899,61.721,61.6667,61.7132,27103.0
2016-11-29 12:25:00,79.57,79.57,79.44,79.55,36447.0,61.721,61.721,61.6201,61.7054,36447.0
2016-11-29 12:30:00,79.54,79.57,79.5,79.56,21404.0,61.6977,61.721,61.6667,61.7132,21404.0
2016-11-29 12:35:00,79.57,79.58,79.5,79.53,33900.0,61.721,61.7287,61.6667,61.6899,33900.0
2016-11-29 12:40:00,79.52,79.53,79.37,79.45,31980.0,61.6822,61.6899,61.5658,61.6279,31980.0
2016-11-29 12:45:00,79.44,79.52,79.4,79.52,20557.0,61.6201,61.6822,61.5891,61.6822,20557.0
2016-11-29 12:50:00,79.53,79.6,79.52,79.6,18704.0,61.6899,61.7442,61.6822,61.7442,18704.0
2016-11-29 12:55:00,79.61,79.64,79.58,79.61,35025.0,61.752,61.7753,61.7287,61.752,35025.0
2016-11-29 13:00:00,79.61,79.71,79.56,79.68,24936.0,61.752,61.8296,61.7132,61.8063,24936.0
2016-11-29 13:05:00,79.69,79.7,79.63,79.68,12353.0,61.814,61.8218,61.7675,61.8063,12353.0
2016-11-29 13:10:00,79.68,79.7,79.58,79.66,15404.0,61.8063,61.8218,61.7287,61.7908,15404.0
2016-11-29 13:15:00,79.66,79.68,79.63,79.68,26328.0,61.7908,61.8063,61.7675,61.8063,26328.0
2016-11-29 13:20:00,79.67,79.72,79.67,79.71,13504.0,61.7985,61.8373,61.7985,61.8296,13504.0
2016-11-29 13:25:00,79.72,79.93,79.72,79.86,33658.0,61.8373,62.0002,61.8373,61.9459,33658.0
2016-11-29 13:30:00,79.85,80.04,79.85,80.04,26173.0,61.9382,62.0855,61.9382,62.0855,26173.0
2016-11-29 13:35:00,80.04,80.19,80.04,80.14,43016.0,62.0855,62.2019,62.0855,62.1631,43016.0
2016-11-29 13:40:00,80.13,80.15,80.09,80.09,21790.0,62.1553,62.1709,62.1243,62.1243,21790.0
2016-11-29 13:45:00,80.09,80.12,80.04,80.07,28451.0,62.1243,62.1476,62.0855,62.1088,28451.0
2016-11-29 13:50:00,80.06,80.06,79.97,80.02,37982.0,62.101,62.101,62.0312,62.07,37982.0
2016-11-29 13:55:00,80.03,80.13,80.02,80.08,35766.0,62.0778,62.1553,62.07,62.1166,35766.0
2016-11-29 14:00:00,80.08,80.16,80.08,80.13,54776.0,62.1166,62.1786,62.1166,62.1553,54776.0
2016-11-29 14:05:00,80.13,80.22,80.1,80.21,63274.0,62.1553,62.2252,62.1321,62.2174,63274.0
2016-11-29 14:10:00,80.21,80.3,80.13,80.14,37464.0,62.2174,62.2872,62.1553,62.1631,37464.0
2016-11-29 14:15:00,80.15,80.26,80.07,80.09,54124.0,62.1709,62.2562,62.1088,62.1243,54124.0
2016-11-29 14:20:00,80.09,80.11,80.06,80.08,21638.0,62.1243,62.1398,62.101,62.1166,21638.0
2016-11-29 14:25:00,80.08,80.1,80.04,80.06,45926.0,62.1166,62.1321,62.0855,62.101,45926.0
2016-11-29 14:30:00,80.07,80.14,80.01,80.14,36284.0,62.1088,62.1631,62.0623,62.1631,36284.0
2016-11-29 14:35:00,80.14,80.2,80.11,80.12,38320.0,62.1631,62.2096,62.1398,62.1476,38320.0
2016-11-29 14:40:00,80.13,80.23,80.11,80.11,74453.0,62.1553,62.2329,62.1398,62.1398,74453.0
2016-11-29 14:45:00,80.11,80.11,80.04,80.09,28994.0,62.1398,62.1398,62.0855,62.1243,28994.0
2016-11-29 14:50:00,80.09,80.16,80.07,80.14,47369.0,62.1243,62.1786,62.1088,62.1631,47369.0
2016-11-29 14:55:00,80.14,80.28,80.09,80.17,74618.0,62.1631,62.2717,62.1243,62.1864,74618.0
2016-11-29 15:00:00,80.16,80.17,79.93,79.99,120155.0,62.1786,62.1864,62.0002,62.0467,120155.0
2016-11-29 15:05:00,79.99,80.0,79.87,79.87,54797.0,62.0467,62.0545,61.9537,61.9537,54797.0
2016-11-29 15:10:00,79.88,79.96,79.79,79.9,139512.0,61.9614,62.0235,61.8916,61.9769,139512.0
2016-11-29 15:15:00,79.9,79.95,79.8,79.81,38057.0,61.9769,62.0157,61.8994,61.9071,38057.0
2016-11-29 15:20:00,79.82,79.85,79.8,79.83,36675.0,61.9149,61.9382,61.8994,61.9226,36675.0
2016-11-29 15:25:00,79.82,79.83,79.72,79.73,53024.0,61.9149,61.9226,61.8373,61.8451,53024.0
2016-11-29 15:30:00,79.73,79.76,79.67,79.71,81773.0,61.8451,61.8683,61.7985,61.8296,81773.0
2016-11-29 15:35:00,79.7,79.74,79.61,79.63,104001.0,61.8218,61.8528,61.752,61.7675,104001.0
2016-11-29 15:40:00,79.64,79.7,79.62,79.69,73877.0,61.7753,61.8218,61.7597,61.814,73877.0
2016-11-29 15:45:00,79.68,79.76,79.57,79.76,102665.0,61.8063,61.8683,61.721,61.8683,102665.0
2016-11-29 15:50:00,79.76,79.83,79.74,79.81,102446.0,61.8683,61.9226,61.8528,61.9071,102446.0
2016-11-29 15:55:00,79.81,79.99,79.8,79.91,331714.0,61.9071,62.0467,61.8994,61.9847,331714.0
2016-11-30 09:30:00,82.47,82.86,82.08,82.54,688986.0,63.9704,64.273,63.6679,64.0247,688986.0
2016-11-30 09:35:00,82.55,83.32,82.52,82.95,387101.0,64.0325,64.6298,64.0092,64.3428,387101.0
2016-11-30 09:40:00,82.93,83.69,82.73,83.6,277475.0,64.3272,64.9168,64.1721,64.847,277475.0
2016-11-30 09:45:00,83.62,83.68,82.83,82.98,236788.0,64.8625,64.909,64.2497,64.366,236788.0
2016-11-30 09:50:00,82.95,83.33,82.93,83.0,209277.0,64.3428,64.6375,64.3272,64.3815,209277.0
2016-11-30 09:55:00,82.97,83.44,82.87,82.87,334237.0,64.3583,64.7228,64.2807,64.2807,334237.0
2016-11-30 10:00:00,82.86,83.12,82.7,83.05,204294.0,64.273,64.4746,64.1488,64.4203,204294.0
2016-11-30 10:05:00,83.05,83.55,82.95,83.28,230928.0,64.4203,64.8082,64.3428,64.5987,230928.0
2016-11-30 10:10:00,83.31,83.42,82.96,83.04,130924.0,64.622,64.7073,64.3505,64.4126,130924.0
2016-11-30 10:15:00,83.05,83.12,82.78,82.79,168195.0,64.4203,64.4746,64.2109,64.2187,168195.0
2016-11-30 10:20:00,82.77,82.92,82.45,82.45,161668.0,64.2031,64.3195,63.9549,63.9549,161668.0
2016-11-30 10:25:00,82.44,82.6,82.12,82.13,132677.0,63.9472,64.0713,63.6989,63.7067,132677.0
2016-11-30 10:30:00,82.15,82.52,82.05,82.18,172886.0,63.7222,64.0092,63.6446,63.7455,172886.0
2016-11-30 10:35:00,82.17,82.43,82.08,82.12,93602.0,63.7377,63.9394,63.6679,63.6989,93602.0
2016-11-30 10:40:00,82.11,82.39,82.08,82.32,136841.0,63.6912,63.9084,63.6679,63.8541,136841.0
2016-11-30 10:45:00,82.31,82.43,82.26,82.41,100150.0,63.8463,63.9394,63.8075,63.9239,100150.0
2016-11-30 10:50:00,82.4,82.42,82.12,82.12,95436.0,63.9161,63.9317,63.6989,63.6989,95436.0
2016-11-30 10:55:00,82.12,82.41,82.12,82.19,101556.0,63.6989,63.9239,63.6989,63.7532,101556.0
2016-11-30 11:00:00,82.19,82.43,82.19,82.4,106162.0,63.7532,63.9394,63.7532,63.9161,106162.0
2016-11-30 11:05:00,82.4,82.84,82.36,82.8,144187.0,63.9161,64.2574,63.8851,64.2264,144187.0
2016-11-30 11:10:00,82.77,83.09,82.75,82.99,87309.0,64.2031,64.4514,64.1876,64.3738,87309.0
2016-11-30 11:15:00,82.98,83.24,82.98,83.17,72415.0,64.366,64.5677,64.366,64.5134,72415.0
2016-11-30 11:20:00,83.16,83.32,82.96,83.01,88141.0,64.5057,64.6298,64.3505,64.3893,88141.0
2016-11-30 11:25:00,83.0,83.1,82.72,82.78,105200.0,64.3815,64.4591,64.1644,64.2109,105200.0
2016-11-30 11:30:00,82.76,83.0,82.69,82.81,103423.0,64.1954,64.3815,64.1411,64.2342,103423.0
2016-11-30 11:35:00,82.82,82.92,82.76,82.91,49609.0,64.2419,64.3195,64.1954,64.3117,49609.0
2016-11-30 11:40:00,82.9,83.25,82.89,83.12,72258.0,64.304,64.5755,64.2962,64.4746,72258.0
2016-11-30 11:45:00,83.12,83.3,83.09,83.19,76373.0,64.4746,64.6143,64.4514,64.5289,76373.0
2016-11-30 11:50:00,83.19,83.25,83.03,83.12,63612.0,64.5289,64.5755,64.4048,64.4746,63612.0
2016-11-30 11:55:00,83.14,83.19,83.05,83.18,100267.0,64.4901,64.5289,64.4203,64.5212,100267.0
2016-11-30 12:00:00,83.18,83.21,83.07,83.09,91204.0,64.5212,64.5444,64.4358,64.4514,91204.0
2016-11-30 12:05:00,83.1,83.16,83.03,83.1,83632.0,64.4591,64.5057,64.4048,64.4591,83632.0
2016-11-30 12:10:00,83.11,83.21,83.05,83.08,85466.0,64.4669,64.5444,64.4203,64.4436,85466.0
2016-11-30 12:15:00,83.08,83.28,83.03,83.27,115027.0,64.4436,64.5987,64.4048,64.591,115027.0
2016-11-30 12:20:00,83.25,83.36,83.2,83.25,82344.0,64.5755,64.6608,64.5367,64.5755,82344.0
2016-11-30 12:25:00,83.25,83.33,83.15,83.2,86811.0,64.5755,64.6375,64.4979,64.5367,86811.0
2016-11-30 12:30:00,83.2,83.38,83.16,83.36,46020.0,64.5367,64.6763,64.5057,64.6608,46020.0
2016-11-30 12:35:00,83.36,83.42,83.34,83.4,54314.0,64.6608,64.7073,64.6453,64.6918,54314.0
2016-11-30 12:40:00,83.4,83.55,83.39,83.54,81831.0,64.6918,64.8082,64.6841,64.8004,81831.0
2016-11-30 12:45:00,83.54,83.59,83.4,83.42,76331.0,64.8004,64.8392,64.6918,64.7073,76331.0
2016-11-30 12:50:00,83.4,83.47,83.31,83.33,55803.0,64.6918,64.7461,64.622,64.6375,55803.0
2016-11-30 12:55:00,83.33,83.48,83.32,83.42,62574.0,64.6375,64.7539,64.6298,64.7073,62574.0
2016-11-30 13:00:00,83.42,83.55,83.39,83.44,189303.0,64.7073,64.8082,64.6841,64.7228,189303.0
2016-11-30 13:05:00,83.44,83.59,83.4,83.56,256459.0,64.7228,64.8392,64.6918,64.8159,256459.0
2016-11-30 13:10:00,83.56,83.63,83.54,83.6,63940.0,64.8159,64.8702,64.8004,64.847,63940.0
2016-11-30 13:15:00,83.61,83.73,83.57,83.7,113037.0,64.8547,64.9478,64.8237,64.9245,113037.0
2016-11-30 13:20:00,83.69,83.82,83.67,83.81,51445.0,64.9168,65.0176,64.9013,65.0098,51445.0
2016-11-30 13:25:00,83.81,83.95,83.8,83.89,143183.0,65.0098,65.1184,65.0021,65.0719,143183.0
2016-11-30 13:30:00,83.89,84.08,83.87,84.08,135166.0,65.0719,65.2193,65.0564,65.2193,135166.0
2016-11-30 13:35:00,84.09,84.1,83.91,84.02,120261.0,65.227,65.2348,65.0874,65.1727,120261.0
2016-11-30 13:40:00,84.03,84.15,84.0,84.13,70887.0,65.1805,65.2736,65.1572,65.2581,70887.0
2016-11-30 13:45:00,84.13,84.25,84.11,84.2,112268.0,65.2581,65.3511,65.2426,65.3124,112268.0
2016-11-30 13:50:00,84.19,84.37,84.19,84.25,184186.0,65.3046,65.4442,65.3046,65.3511,184186.0
2016-11-30 13:55:00,84.26,84.34,84.25,84.26,153605.0,65.3589,65.421,65.3511,65.3589,153605.0
2016-11-30 14:00:00,84.27,84.28,84.01,84.04,91186.0,65.3667,65.3744,65.165,65.1883,91186.0
2016-11-30 14:05:00,84.01,84.04,83.78,83.99,80613.0,65.165,65.1883,64.9866,65.1495,80613.0
2016-11-30 14:10:00,84.0,84.13,83.96,83.96,76040.0,65.1572,65.2581,65.1262,65.1262,76040.0
2016-11-30 14:15:00,83.96,84.1,83.9,84.06,97330.0,65.1262,65.2348,65.0797,65.2038,97330.0
2016-11-30 14:20:00,84.06,84.12,83.85,83.9,76666.0,65.2038,65.2503,65.0409,65.0797,76666.0
2016-11-30 14:25:00,83.88,84.05,83.83,83.97,75230.0,65.0641,65.196,65.0254,65.134,75230.0
2016-11-30 14:30:00,83.96,84.0,83.9,83.97,44645.0,65.1262,65.1572,65.0797,65.134,44645.0
2016-11-30 14:35:00,83.98,84.02,83.83,83.94,50158.0,65.1417,65.1727,65.0254,65.1107,50158.0
2016-11-30 14:40:00,83.95,84.0,83.9,83.93,70809.0,65.1184,65.1572,65.0797,65.1029,70809.0
2016-11-30 14:45:00,83.93,84.02,83.9,83.9,69225.0,65.1029,65.1727,65.0797,65.0797,69225.0
2016-11-30 14:50:00,83.89,84.0,83.85,83.97,64686.0,65.0719,65.1572,65.0409,65.134,64686.0
2016-11-30 14:55:00,83.96,83.96,83.69,83.69,70450.0,65.1262,65.1262,64.9168,64.9168,70450.0
2016-11-30 15:00:00,83.7,83.77,83.66,83.67,77745.0,64.9245,64.9788,64.8935,64.9013,77745.0
2016-11-30 15:05:00,83.68,83.7,83.52,83.58,78101.0,64.909,64.9245,64.7849,64.8314,78101.0
2016-11-30 15:10:00,83.59,83.81,83.56,83.79,68016.0,64.8392,65.0098,64.8159,64.9943,68016.0
2016-11-30 15:15:00,83.79,83.94,83.78,83.94,140166.0,64.9943,65.1107,64.9866,65.1107,140166.0
2016-11-30 15:20:00,83.95,84.05,83.91,83.97,104037.0,65.1184,65.196,65.0874,65.134,104037.0
2016-11-30 15:25:00,83.98,84.14,83.96,84.13,168088.0,65.1417,65.2658,65.1262,65.2581,168088.0
2016-11-30 15:30:00,84.13,84.18,83.99,84.04,196094.0,65.2581,65.2968,65.1495,65.1883,196094.0
2016-11-30 15:35:00,84.03,84.17,84.01,84.17,119059.0,65.1805,65.2891,65.165,65.2891,119059.0
2016-11-30 15:40:00,84.16,84.17,84.06,84.08,153215.0,65.2813,65.2891,65.2038,65.2193,153215.0
2016-11-30 15:45:00,84.08,84.11,84.02,84.09,183270.0,65.2193,65.2426,65.1727,65.227,183270.0
2016-11-30 15:50:00,84.1,84.27,84.06,84.27,221570.0,65.2348,65.3667,65.2038,65.3667,221570.0
2016-11-30 15:55:00,84.26,84.26,84.03,84.03,419508.0,65.3589,65.3589,65.1805,65.1805,419508.0
2016-12-01 09:30:00,85.0,85.0,84.54,84.79,367185.0,65.9329,65.9329,65.5761,65.77,367185.0
2016-12-01 09:35:00,84.79,84.81,84.42,84.69,109089.0,65.77,65.7855,65.483,65.6924,109089.0
2016-12-01 09:40:00,84.69,84.75,84.37,84.65,97416.0,65.6924,65.739,65.4442,65.6614,97416.0
2016-12-01 09:45:00,84.65,85.43,84.62,85.06,306052.0,65.6614,66.2665,65.6381,65.9794,306052.0
2016-12-01 09:50:00,85.06,85.27,84.86,84.99,124427.0,65.9794,66.1423,65.8243,65.9252,124427.0
2016-12-01 09:55:00,85.0,85.17,84.91,85.16,80114.0,65.9329,66.0648,65.8631,66.057,80114.0
2016-12-01 10:00:00,85.15,85.22,85.04,85.17,60674.0,66.0493,66.1036,65.9639,66.0648,60674.0
2016-12-01 10:05:00,85.16,85.46,85.14,85.41,70686.0,66.057,66.2897,66.0415,66.2509,70686.0
2016-12-01 10:10:00,85.41,85.49,85.33,85.42,81523.0,66.2509,66.313,66.1889,66.2587,81523.0
2016-12-01 10:15:00,85.42,86.0,85.37,85.99,194575.0,66.2587,66.7086,66.2199,66.7008,194575.0
2016-12-01 10:20:00,86.0,86.21,85.78,86.16,286615.0,66.7086,66.8715,66.5379,66.8327,286615.0
2016-12-01 10:25:00,86.15,86.23,85.8,85.87,161052.0,66.8249,66.887,66.5535,66.6078,161052.0
2016-12-01 10:30:00,85.84,86.03,85.76,86.0,64655.0,66.5845,66.7319,66.5224,66.7086,64655.0
2016-12-01 10:35:00,86.0,86.13,85.88,85.94,88847.0,66.7086,66.8094,66.6155,66.662,88847.0
2016-12-01 10:40:00,85.96,86.08,85.91,85.99,61921.0,66.6776,66.7706,66.6388,66.7008,61921.0
2016-12-01 10:45:00,85.99,86.15,85.71,85.73,117286.0,66.7008,66.8249,66.4836,66.4992,117286.0
2016-12-01 10:50:00,85.75,86.04,85.73,86.04,78841.0,66.5147,66.7396,66.4992,66.7396,78841.0
2016-12-01 10:55:00,86.04,86.1,85.86,86.05,99808.0,66.7396,66.7862,66.6,66.7474,99808.0
2016-12-01 11:00:00,86.04,86.16,86.01,86.1,87774.0,66.7396,66.8327,66.7163,66.7862,87774.0
2016-12-01 11:05:00,86.1,86.41,86.07,86.29,94264.0,66.7862,67.0266,66.7629,66.9335,94264.0
2016-12-01 11:10:00,86.27,86.36,86.18,86.26,89910.0,66.918,66.9878,66.8482,66.9103,89910.0
2016-12-01 11:15:00,86.26,86.28,86.14,86.18,70692.0,66.9103,66.9258,66.8172,66.8482,70692.0
2016-12-01 11:20:00,86.18,86.36,85.93,86.26,110943.0,66.8482,66.9878,66.6543,66.9103,110943.0
2016-12-01 11:25:00,86.27,86.34,86.15,86.19,73187.0,66.918,66.9723,66.8249,66.856,73187.0
2016-12-01 11:30:00,86.18,86.3,86.16,86.24,83864.0,66.8482,66.9413,66.8327,66.8948,83864.0
2016-12-01 11:35:00,86.24,86.32,86.04,86.05,70401.0,66.8948,66.9568,66.7396,66.7474,70401.0
2016-12-01 11:40:00,86.06,86.2,85.95,86.18,58576.0,66.7551,66.8637,66.6698,66.8482,58576.0
2016-12-01 11:45:00,86.18,86.21,86.09,86.13,35581.0,66.8482,66.8715,66.7784,66.8094,35581.0
2016-12-01 11:50:00,86.14,86.2,86.02,86.1,38051.0,66.8172,66.8637,66.7241,66.7862,38051.0
2016-12-01 11:55:00,86.11,86.13,86.04,86.08,50794.0,66.7939,66.8094,66.7396,66.7706,50794.0
2016-12-01 12:00:00,86.08,86.21,86.0,86.03,77599.0,66.7706,66.8715,66.7086,66.7319,77599.0
2016-12-01 12:05:00,86.03,86.13,86.0,86.06,43147.0,66.7319,66.8094,66.7086,66.7551,43147.0
2016-12-01 12:10:00,86.05,86.1,86.0,86.0,70745.0,66.7474,66.7862,66.7086,66.7086,70745.0
2016-12-01 12:15:00,86.0,86.04,85.98,86.01,58018.0,66.7086,66.7396,66.6931,66.7163,58018.0
2016-12-01 12:20:00,86.0,86.15,86.0,86.09,72288.0,66.7086,66.8249,66.7086,66.7784,72288.0
2016-12-01 12:25:00,86.09,86.11,85.99,86.08,60704.0,66.7784,66.7939,66.7008,66.7706,60704.0
2016-12-01 12:30:00,86.07,86.13,86.06,86.09,61832.0,66.7629,66.8094,66.7551,66.7784,61832.0
2016-12-01 12:35:00,86.09,86.12,85.99,86.01,58984.0,66.7784,66.8017,66.7008,66.7163,58984.0
2016-12-01 12:40:00,86.01,86.04,85.95,86.02,59191.0,66.7163,66.7396,66.6698,66.7241,59191.0
2016-12-01 12:45:00,86.02,86.09,85.95,85.97,47175.0,66.7241,66.7784,66.6698,66.6853,47175.0
2016-12-01 12:50:00,85.97,86.05,85.95,85.98,38454.0,66.6853,66.7474,66.6698,66.6931,38454.0
2016-12-01 12:55:00,85.96,85.96,85.7,85.71,51256.0,66.6776,66.6776,66.4759,66.4836,51256.0
2016-12-01 13:00:00,85.71,85.81,85.69,85.79,59177.0,66.4836,66.5612,66.4681,66.5457,59177.0
2016-12-01 13:05:00,85.78,85.79,85.7,85.72,118794.0,66.5379,66.5457,66.4759,66.4914,118794.0
2016-12-01 13:10:00,85.74,85.78,85.55,85.55,62161.0,66.5069,66.5379,66.3595,66.3595,62161.0
2016-12-01 13:15:00,85.55,85.56,85.37,85.43,52375.0,66.3595,66.3673,66.2199,66.2665,52375.0
2016-12-01 13:20:00,85.42,85.52,85.4,85.43,34311.0,66.2587,66.3363,66.2432,66.2665,34311.0
2016-12-01 13:25:00,85.42,85.51,85.38,85.5,42148.0,66.2587,66.3285,66.2277,66.3207,42148.0
2016-12-01 13:30:00,85.5,85.65,85.49,85.62,35097.0,66.3207,66.4371,66.313,66.4138,35097.0
2016-12-01 13:35:00,85.63,85.71,85.63,85.65,35217.0,66.4216,66.4836,66.4216,66.4371,35217.0
2016-12-01 13:40:00,85.64,85.66,85.53,85.53,32259.0,66.4293,66.4449,66.344,66.344,32259.0
2016-12-01 13:45:00,85.53,85.58,85.51,85.55,21581.0,66.344,66.3828,66.3285,66.3595,21581.0
2016-12-01 13:50:00,85.56,85.56,85.43,85.47,25880.0,66.3673,66.3673,66.2665,66.2975,25880.0
2016-12-01 13:55:00,85.48,85.53,85.44,85.44,26032.0,66.3052,66.344,66.2742,66.2742,26032.0
2016-12-01 14:00:00,85.45,85.62,85.42,85.61,30330.0,66.282,66.4138,66.2587,66.4061,30330.0
2016-12-01 14:05:00,85.6,85.61,85.27,85.29,37532.0,66.3983,66.4061,66.1423,66.1579,37532.0
2016-12-01 14:10:00,85.29,85.41,85.25,85.4,20550.0,66.1579,66.2509,66.1268,66.2432,20550.0
2016-12-01 14:15:00,85.4,85.46,85.3,85.4,34837.0,66.2432,66.2897,66.1656,66.2432,34837.0
2016-12-01 14:20:00,85.4,85.45,85.3,85.39,52021.0,66.2432,66.282,66.1656,66.2354,52021.0
2016-12-01 14:25:00,85.39,85.47,85.31,85.31,67503.0,66.2354,66.2975,66.1734,66.1734,67503.0
2016-12-01 14:30:00,85.3,85.38,85.26,85.34,35023.0,66.1656,66.2277,66.1346,66.1966,35023.0
2016-12-01 14:35:00,85.32,85.39,85.27,85.28,35155.0,66.1811,66.2354,66.1423,66.1501,35155.0
2016-12-01 14:40:00,85.28,85.31,85.23,85.27,27860.0,66.1501,66.1734,66.1113,66.1423,27860.0
2016-12-01 14:45:00,85.27,85.28,85.09,85.1,28750.0,66.1423,66.1501,66.0027,66.0105,28750.0
2016-12-01 14:50:00,85.09,85.09,84.98,84.99,52914.0,66.0027,66.0027,65.9174,65.9252,52914.0
2016-12-01 14:55:00,84.98,85.03,84.92,84.97,62047.0,65.9174,65.9562,65.8709,65.9096,62047.0
2016-12-01 15:00:00,84.95,85.01,84.88,84.88,77520.0,65.8941,65.9407,65.8398,65.8398,77520.0
2016-12-01 15:05:00,84.87,84.91,84.81,84.86,62202.0,65.8321,65.8631,65.7855,65.8243,62202.0
2016-12-01 15:10:00,84.87,84.89,84.78,84.79,66988.0,65.8321,65.8476,65.7623,65.77,66988.0
2016-12-01 15:15:00,84.79,84.79,84.59,84.64,66008.0,65.77,65.77,65.6149,65.6537,66008.0
2016-12-01 15:20:00,84.65,84.88,84.65,84.81,86002.0,65.6614,65.8398,65.6614,65.7855,86002.0
2016-12-01 15:25:00,84.81,84.88,84.79,84.83,57295.0,65.7855,65.8398,65.77,65.801,57295.0
2016-12-01 15:30:00,84.85,84.86,84.71,84.77,61399.0,65.8166,65.8243,65.708,65.7545,61399.0
2016-12-01 15:35:00,84.78,84.86,84.74,84.8,78383.0,65.7623,65.8243,65.7312,65.7778,78383.0
2016-12-01 15:40:00,84.8,84.85,84.73,84.8,93659.0,65.7778,65.8166,65.7235,65.7778,93659.0
2016-12-01 15:45:00,84.8,84.8,84.6,84.6,108641.0,65.7778,65.7778,65.6226,65.6226,108641.0
2016-12-01 15:50:00,84.61,84.75,84.6,84.74,165842.0,65.6304,65.739,65.6226,65.7312,165842.0
2016-12-01 15:55:00,84.74,84.81,84.52,84.61,394887.0,65.7312,65.7855,65.5606,65.6304,394887.0
2016-12-02 09:30:00,84.59,85.3,84.41,85.04,193299.0,65.6149,66.1656,65.4753,65.9639,193299.0
2016-12-02 09:35:00,85.09,85.14,84.69,84.77,104532.0,66.0027,66.0415,65.6924,65.7545,104532.0
2016-12-02 09:40:00,84.76,84.76,84.26,84.55,79431.0,65.7467,65.7467,65.3589,65.5839,79431.0
2016-12-02 09:45:00,84.55,84.8,84.49,84.78,45336.0,65.5839,65.7778,65.5373,65.7623,45336.0
2016-12-02 09:50:00,84.8,85.0,84.71,84.94,65111.0,65.7778,65.9329,65.708,65.8864,65111.0
2016-12-02 09:55:00,84.93,85.04,84.88,85.03,60424.0,65.8786,65.9639,65.8398,65.9562,60424.0
2016-12-02 10:00:00,85.03,85.07,84.85,84.91,48983.0,65.9562,65.9872,65.8166,65.8631,48983.0
2016-12-02 10:05:00,84.92,84.97,84.74,84.82,54705.0,65.8709,65.9096,65.7312,65.7933,54705.0
2016-12-02 10:10:00,84.83,85.06,84.83,85.02,38903.0,65.801,65.9794,65.801,65.9484,38903.0
2016-12-02 10:15:00,85.05,85.07,84.83,84.88,68945.0,65.9717,65.9872,65.801,65.8398,68945.0
2016-12-02 10:20:00,84.85,85.08,84.85,85.07,38760.0,65.8166,65.995,65.8166,65.9872,38760.0
2016-12-02 10:25:00,85.07,85.13,84.88,84.97,47703.0,65.9872,66.0337,65.8398,65.9096,47703.0
2016-12-02 10:30:00,84.97,85.06,84.9,84.96,49477.0,65.9096,65.9794,65.8553,65.9019,49477.0
2016-12-02 10:35:00,84.95,85.09,84.92,85.02,48019.0,65.8941,66.0027,65.8709,65.9484,48019.0
2016-12-02 10:40:00,85.01,85.13,85.0,85.09,33256.0,65.9407,66.0337,65.9329,66.0027,33256.0
2016-12-02 10:45:00,85.07,85.13,84.9,85.03,52544.0,65.9872,66.0337,65.8553,65.9562,52544.0
2016-12-02 10:50:00,85.02,85.31,85.02,85.23,50154.0,65.9484,66.1734,65.9484,66.1113,50154.0
2016-12-02 10:55:00,85.23,85.27,84.93,84.93,47353.0,66.1113,66.1423,65.8786,65.8786,47353.0
2016-12-02 11:00:00,84.95,85.07,84.92,85.0,63712.0,65.8941,65.9872,65.8709,65.9329,63712.0
2016-12-02 11:05:00,85.01,85.07,84.92,84.94,32781.0,65.9407,65.9872,65.8709,65.8864,32781.0
2016-12-02 11:10:00,84.94,85.02,84.87,84.9,39706.0,65.8864,65.9484,65.8321,65.8553,39706.0
2016-12-02 11:15:00,84.9,84.97,84.86,84.87,40081.0,65.8553,65.9096,65.8243,65.8321,40081.0
2016-12-02 11:20:00,84.86,84.98,84.79,84.97,68521.0,65.8243,65.9174,65.77,65.9096,68521.0
2016-12-02 11:25:00,84.97,85.11,84.97,85.11,56077.0,65.9096,66.0182,65.9096,66.0182,56077.0
2016-12-02 11:30:00,85.09,85.24,85.07,85.17,44741.0,66.0027,66.1191,65.9872,66.0648,44741.0
2016-12-02 11:35:00,85.15,85.24,85.09,85.21,46092.0,66.0493,66.1191,66.0027,66.0958,46092.0
2016-12-02 11:40:00,85.21,85.32,85.19,85.27,23109.0,66.0958,66.1811,66.0803,66.1423,23109.0
2016-12-02 11:45:00,85.26,85.42,85.23,85.39,22315.0,66.1346,66.2587,66.1113,66.2354,22315.0
2016-12-02 11:50:00,85.39,85.44,85.28,85.33,24289.0,66.2354,66.2742,66.1501,66.1889,24289.0
2016-12-02 11:55:00,85.33,85.37,85.28,85.31,24879.0,66.1889,66.2199,66.1501,66.1734,24879.0
2016-12-02 12:00:00,85.32,85.35,85.25,85.29,21452.0,66.1811,66.2044,66.1268,66.1579,21452.0
2016-12-02 12:05:00,85.29,85.3,85.13,85.15,28304.0,66.1579,66.1656,66.0337,66.0493,28304.0
2016-12-02 12:10:00,85.15,85.24,85.14,85.2,22445.0,66.0493,66.1191,66.0415,66.088,22445.0
2016-12-02 12:15:00,85.2,85.31,85.16,85.21,31328.0,66.088,66.1734,66.057,66.0958,31328.0
2016-12-02 12:20:00,85.2,85.26,85.16,85.23,18534.0,66.088,66.1346,66.057,66.1113,18534.0
2016-12-02 12:25:00,85.23,85.23,85.16,85.18,26408.0,66.1113,66.1113,66.057,66.0725,26408.0
2016-12-02 12:30:00,85.18,85.19,85.07,85.14,76554.0,66.0725,66.0803,65.9872,66.0415,76554.0
2016-12-02 12:35:00,85.13,85.15,85.1,85.15,14863.0,66.0337,66.0493,66.0105,66.0493,14863.0
2016-12-02 12:40:00,85.15,85.18,85.07,85.1,27618.0,66.0493,66.0725,65.9872,66.0105,27618.0
2016-12-02 12:45:00,85.11,85.15,85.08,85.15,22153.0,66.0182,66.0493,65.995,66.0493,22153.0
2016-12-02 12:50:00,85.15,85.25,85.14,85.24,36014.0,66.0493,66.1268,66.0415,66.1191,36014.0
2016-12-02 12:55:00,85.25,85.28,85.19,85.19,34536.0,66.1268,66.1501,66.0803,66.0803,34536.0
2016-12-02 13:00:00,85.2,85.22,85.12,85.19,79032.0,66.088,66.1036,66.026,66.0803,79032.0
2016-12-02 13:05:00,85.19,85.2,85.0,85.05,24966.0,66.0803,66.088,65.9329,65.9717,24966.0
2016-12-02 13:10:00,85.04,85.07,84.88,84.88,28744.0,65.9639,65.9872,65.8398,65.8398,28744.0
2016-12-02 13:15:00,84.9,84.93,84.89,84.89,15662.0,65.8553,65.8786,65.8476,65.8476,15662.0
2016-12-02 13:20:00,84.88,84.89,84.75,84.79,54754.0,65.8398,65.8476,65.739,65.77,54754.0
2016-12-02 13:25:00,84.8,84.97,84.79,84.92,27586.0,65.7778,65.9096,65.77,65.8709,27586.0
2016-12-02 13:30:00,84.92,85.12,84.92,85.08,38346.0,65.8709,66.026,65.8709,65.995,38346.0
2016-12-02 13:35:00,85.08,85.17,85.07,85.11,36789.0,65.995,66.0648,65.9872,66.0182,36789.0
2016-12-02 13:40:00,85.13,85.19,85.11,85.15,25808.0,66.0337,66.0803,66.0182,66.0493,25808.0
2016-12-02 13:45:00,85.15,85.22,85.14,85.21,27512.0,66.0493,66.1036,66.0415,66.0958,27512.0
2016-12-02 13:50:00,85.21,85.21,85.09,85.1,32246.0,66.0958,66.0958,66.0027,66.0105,32246.0
2016-12-02 13:55:00,85.11,85.13,85.04,85.08,36384.0,66.0182,66.0337,65.9639,65.995,36384.0
2016-12-02 14:00:00,85.08,85.1,85.0,85.05,26526.0,65.995,66.0105,65.9329,65.9717,26526.0
2016-12-02 14:05:00,85.06,85.09,85.01,85.04,19506.0,65.9794,66.0027,65.9407,65.9639,19506.0
2016-12-02 14:10:00,85.05,85.1,84.97,85.0,35170.0,65.9717,66.0105,65.9096,65.9329,35170.0
2016-12-02 14:15:00,84.99,85.1,84.98,85.1,26805.0,65.9252,66.0105,65.9174,66.0105,26805.0
2016-12-02 14:20:00,85.1,85.12,85.04,85.09,49295.0,66.0105,66.026,65.9639,66.0027,49295.0
2016-12-02 14:25:00,85.1,85.14,84.94,84.98,62268.0,66.0105,66.0415,65.8864,65.9174,62268.0
2016-12-02 14:30:00,84.99,85.09,84.95,85.09,26051.0,65.9252,66.0027,65.8941,66.0027,26051.0
2016-12-02 14:35:00,85.09,85.12,85.06,85.07,32916.0,66.0027,66.026,65.9794,65.9872,32916.0
2016-12-02 14:40:00,85.07,85.08,85.03,85.03,21972.0,65.9872,65.995,65.9562,65.9562,21972.0
2016-12-02 14:45:00,85.05,85.14,85.04,85.1,42606.0,65.9717,66.0415,65.9639,66.0105,42606.0
2016-12-02 14:50:00,85.09,85.16,85.07,85.15,22635.0,66.0027,66.057,65.9872,66.0493,22635.0
2016-12-02 14:55:00,85.16,85.21,85.13,85.19,29137.0,66.057,66.0958,66.0337,66.0803,29137.0
2016-12-02 15:00:00,85.18,85.29,85.18,85.27,38739.0,66.0725,66.1579,66.0725,66.1423,38739.0
2016-12-02 15:05:00,85.27,85.28,85.16,85.16,35744.0,66.1423,66.1501,66.057,66.057,35744.0
2016-12-02 15:10:00,85.17,85.3,85.16,85.24,49779.0,66.0648,66.1656,66.057,66.1191,49779.0
2016-12-02 15:15:00,85.23,85.27,85.14,85.14,31647.0,66.1113,66.1423,66.0415,66.0415,31647.0
2016-12-02 15:20:00,85.14,85.18,85.12,85.18,26144.0,66.0415,66.0725,66.026,66.0725,26144.0
2016-12-02 15:25:00,85.19,85.25,85.18,85.22,39329.0,66.0803,66.1268,66.0725,66.1036,39329.0
2016-12-02 15:30:00,85.21,85.33,85.16,85.3,61565.0,66.0958,66.1889,66.057,66.1656,61565.0
2016-12-02 15:35:00,85.31,85.34,85.2,85.27,69733.0,66.1734,66.1966,66.088,66.1423,69733.0
2016-12-02 15:40:00,85.27,85.31,85.23,85.25,89061.0,66.1423,66.1734,66.1113,66.1268,89061.0
2016-12-02 15:45:00,85.24,85.25,85.13,85.22,96243.0,66.1191,66.1268,66.0337,66.1036,96243.0
2016-12-02 15:50:00,85.22,85.23,85.1,85.18,115053.0,66.1036,66.1113,66.0105,66.0725,115053.0
2016-12-02 15:55:00,85.17,85.2,84.98,85.01,277341.0,66.0648,66.088,65.9174,65.9407,277341.0
2016-12-05 09:30:00,84.92,85.18,84.68,84.7,203655.0,66.2609,66.4638,66.0737,66.0893,203655.0
2016-12-05 09:35:00,84.72,84.72,84.47,84.6,199476.0,66.1049,66.1049,65.9098,66.0113,199476.0
2016-12-05 09:40:00,84.6,84.65,84.41,84.61,244846.0,66.0113,66.0503,65.863,66.0191,244846.0
2016-12-05 09:45:00,84.61,84.61,84.46,84.5,132231.0,66.0191,66.0191,65.902,65.9332,132231.0
2016-12-05 09:50:00,84.5,84.57,84.47,84.54,88480.0,65.9332,65.9878,65.9098,65.9644,88480.0
2016-12-05 09:55:00,84.55,84.56,84.46,84.52,118092.0,65.9722,65.98,65.902,65.9488,118092.0
2016-12-05 10:00:00,84.54,84.75,84.47,84.68,117566.0,65.9644,66.1283,65.9098,66.0737,117566.0
2016-12-05 10:05:00,84.68,84.74,84.65,84.65,46122.0,66.0737,66.1205,66.0503,66.0503,46122.0
2016-12-05 10:10:00,84.63,84.72,84.59,84.7,36164.0,66.0347,66.1049,66.0035,66.0893,36164.0
2016-12-05 10:15:00,84.7,84.72,84.65,84.69,109475.0,66.0893,66.1049,66.0503,66.0815,109475.0
2016-12-05 10:20:00,84.68,84.71,84.6,84.7,64938.0,66.0737,66.0971,66.0113,66.0893,64938.0
2016-12-05 10:25:00,84.69,84.71,84.5,84.56,86973.0,66.0815,66.0971,65.9332,65.98,86973.0
2016-12-05 10:30:00,84.57,84.64,84.52,84.59,51784.0,65.9878,66.0425,65.9488,66.0035,51784.0
2016-12-05 10:35:00,84.6,84.72,84.58,84.64,65764.0,66.0113,66.1049,65.9957,66.0425,65764.0
2016-12-05 10:40:00,84.64,84.73,84.55,84.66,68872.0,66.0425,66.1127,65.9722,66.0581,68872.0
2016-12-05 10:45:00,84.68,84.78,84.66,84.76,83895.0,66.0737,66.1517,66.0581,66.1361,83895.0
2016-12-05 10:50:00,84.76,84.86,84.75,84.83,59228.0,66.1361,66.2141,66.1283,66.1907,59228.0
2016-12-05 10:55:00,84.82,84.83,84.7,84.75,44390.0,66.1829,66.1907,66.0893,66.1283,44390.0
2016-12-05 11:00:00,84.75,84.84,84.69,84.69,51760.0,66.1283,66.1985,66.0815,66.0815,51760.0
2016-12-05 11:05:00,84.69,84.74,84.56,84.7,47634.0,66.0815,66.1205,65.98,66.0893,47634.0
2016-12-05 11:10:00,84.7,84.79,84.63,84.79,44982.0,66.0893,66.1595,66.0347,66.1595,44982.0
2016-12-05 11:15:00,84.79,84.87,84.78,84.84,47480.0,66.1595,66.2219,66.1517,66.1985,47480.0
2016-12-05 11:20:00,84.85,84.89,84.76,84.81,40062.0,66.2063,66.2375,66.1361,66.1751,40062.0
2016-12-05 11:25:00,84.81,84.85,84.67,84.7,70262.0,66.1751,66.2063,66.0659,66.0893,70262.0
2016-12-05 11:30:00,84.71,84.72,84.64,84.69,42930.0,66.0971,66.1049,66.0425,66.0815,42930.0
2016-12-05 11:35:00,84.7,84.78,84.66,84.77,30283.0,66.0893,66.1517,66.0581,66.1439,30283.0
2016-12-05 11:40:00,84.77,84.79,84.67,84.7,38760.0,66.1439,66.1595,66.0659,66.0893,38760.0
2016-12-05 11:45:00,84.69,84.82,84.68,84.72,39892.0,66.0815,66.1829,66.0737,66.1049,39892.0
2016-12-05 11:50:00,84.71,84.73,84.52,84.59,31506.0,66.0971,66.1127,65.9488,66.0035,31506.0
2016-12-05 11:55:00,84.6,84.68,84.6,84.63,39171.0,66.0113,66.0737,66.0113,66.0347,39171.0
2016-12-05 12:00:00,84.64,84.73,84.64,84.73,43275.0,66.0425,66.1127,66.0425,66.1127,43275.0
2016-12-05 12:05:00,84.73,84.74,84.55,84.58,48609.0,66.1127,66.1205,65.9722,65.9957,48609.0
2016-12-05 12:10:00,84.59,84.68,84.54,84.67,28692.0,66.0035,66.0737,65.9644,66.0659,28692.0
2016-12-05 12:15:00,84.67,84.77,84.65,84.75,38970.0,66.0659,66.1439,66.0503,66.1283,38970.0
2016-12-05 12:20:00,84.75,84.76,84.55,84.63,71994.0,66.1283,66.1361,65.9722,66.0347,71994.0
2016-12-05 12:25:00,84.63,84.66,84.56,84.62,40780.0,66.0347,66.0581,65.98,66.0269,40780.0
2016-12-05 12:30:00,84.62,84.72,84.61,84.7,43278.0,66.0269,66.1049,66.0191,66.0893,43278.0
2016-12-05 12:35:00,84.71,84.75,84.7,84.73,53035.0,66.0971,66.1283,66.0893,66.1127,53035.0
2016-12-05 12:40:00,84.72,84.72,84.48,84.5,110244.0,66.1049,66.1049,65.9176,65.9332,110244.0
2016-12-05 12:45:00,84.51,84.55,84.43,84.5,52648.0,65.941,65.9722,65.8786,65.9332,52648.0
2016-12-05 12:50:00,84.5,84.53,84.43,84.49,96035.0,65.9332,65.9566,65.8786,65.9254,96035.0
2016-12-05 12:55:00,84.49,84.52,84.46,84.48,44511.0,65.9254,65.9488,65.902,65.9176,44511.0
2016-12-05 13:00:00,84.49,84.62,84.45,84.58,33488.0,65.9254,66.0269,65.8942,65.9957,33488.0
2016-12-05 13:05:00,84.59,84.65,84.51,84.62,37086.0,66.0035,66.0503,65.941,66.0269,37086.0
2016-12-05 13:10:00,84.62,84.62,84.49,84.5,26896.0,66.0269,66.0269,65.9254,65.9332,26896.0
2016-12-05 13:15:00,84.51,84.61,84.5,84.6,18982.0,65.941,66.0191,65.9332,66.0113,18982.0
2016-12-05 13:20:00,84.59,84.62,84.55,84.59,18810.0,66.0035,66.0269,65.9722,66.0035,18810.0
2016-12-05 13:25:00,84.58,84.61,84.51,84.51,45255.0,65.9957,66.0191,65.941,65.941,45255.0
2016-12-05 13:30:00,84.51,84.55,84.46,84.47,33707.0,65.941,65.9722,65.902,65.9098,33707.0
2016-12-05 13:35:00,84.47,84.49,84.37,84.38,33869.0,65.9098,65.9254,65.8318,65.8396,33869.0
2016-12-05 13:40:00,84.38,84.51,84.38,84.45,38275.0,65.8396,65.941,65.8396,65.8942,38275.0
2016-12-05 13:45:00,84.45,84.55,84.44,84.53,23010.0,65.8942,65.9722,65.8864,65.9566,23010.0
2016-12-05 13:50:00,84.54,84.55,84.41,84.42,27218.0,65.9644,65.9722,65.863,65.8708,27218.0
2016-12-05 13:55:00,84.41,84.42,84.37,84.37,22068.0,65.863,65.8708,65.8318,65.8318,22068.0
2016-12-05 14:00:00,84.36,84.4,84.33,84.38,33612.0,65.824,65.8552,65.8006,65.8396,33612.0
2016-12-05 14:05:00,84.38,84.41,84.29,84.29,35308.0,65.8396,65.863,65.7694,65.7694,35308.0
2016-12-05 14:10:00,84.29,84.3,84.25,84.25,41928.0,65.7694,65.7772,65.7382,65.7382,41928.0
2016-12-05 14:15:00,84.25,84.32,84.23,84.32,31993.0,65.7382,65.7928,65.7226,65.7928,31993.0
2016-12-05 14:20:00,84.33,84.39,84.3,84.38,30542.0,65.8006,65.8474,65.7772,65.8396,30542.0
2016-12-05 14:25:00,84.38,84.5,84.37,84.5,40629.0,65.8396,65.9332,65.8318,65.9332,40629.0
2016-12-05 14:30:00,84.5,84.51,84.36,84.51,31929.0,65.9332,65.941,65.824,65.941,31929.0
2016-12-05 14:35:00,84.51,84.51,84.33,84.36,57056.0,65.941,65.941,65.8006,65.824,57056.0
2016-12-05 14:40:00,84.37,84.39,84.33,84.37,35463.0,65.8318,65.8474,65.8006,65.8318,35463.0
2016-12-05 14:45:00,84.38,84.38,84.25,84.29,53971.0,65.8396,65.8396,65.7382,65.7694,53971.0
2016-12-05 14:50:00,84.28,84.42,84.27,84.4,31388.0,65.7616,65.8708,65.7538,65.8552,31388.0
2016-12-05 14:55:00,84.39,84.41,84.27,84.28,33524.0,65.8474,65.863,65.7538,65.7616,33524.0
2016-12-05 15:00:00,84.28,84.37,84.26,84.36,37280.0,65.7616,65.8318,65.746,65.824,37280.0
2016-12-05 15:05:00,84.36,84.38,84.32,84.33,30187.0,65.824,65.8396,65.7928,65.8006,30187.0
2016-12-05 15:10:00,84.33,84.42,84.33,84.38,42276.0,65.8006,65.8708,65.8006,65.8396,42276.0
2016-12-05 15:15:00,84.38,84.49,84.37,84.47,37529.0,65.8396,65.9254,65.8318,65.9098,37529.0
2016-12-05 15:20:00,84.47,84.56,84.47,84.55,38222.0,65.9098,65.98,65.9098,65.9722,38222.0
2016-12-05 15:25:00,84.55,84.62,84.49,84.62,36208.0,65.9722,66.0269,65.9254,66.0269,36208.0
2016-12-05 15:30:00,84.62,84.64,84.56,84.61,59105.0,66.0269,66.0425,65.98,66.0191,59105.0
2016-12-05 15:35:00,84.62,84.67,84.59,84.59,79076.0,66.0269,66.0659,66.0035,66.0035,79076.0
2016-12-05 15:40:00,84.59,84.64,84.52,84.55,79136.0,66.0035,66.0425,65.9488,65.9722,79136.0
2016-12-05 15:45:00,84.54,84.61,84.5,84.56,80408.0,65.9644,66.0191,65.9332,65.98,80408.0
2016-12-05 15:50:00,84.56,84.56,84.49,84.55,67827.0,65.98,65.98,65.9254,65.9722,67827.0
2016-12-05 15:55:00,84.55,84.55,84.33,84.42,242481.0,65.9722,65.9722,65.8006,65.8708,242481.0
2016-12-06 09:30:00,83.76,83.95,83.16,83.89,161893.0,65.3558,65.5041,64.8877,65.4573,161893.0
2016-12-06 09:35:00,83.87,83.89,83.61,83.69,52820.0,65.4417,65.4573,65.2388,65.3012,52820.0
2016-12-06 09:40:00,83.72,83.78,83.61,83.69,47919.0,65.3246,65.3714,65.2388,65.3012,47919.0
2016-12-06 09:45:00,83.69,84.1,83.68,84.08,63496.0,65.3012,65.6211,65.2934,65.6055,63496.0
2016-12-06 09:50:00,84.12,84.13,83.77,83.81,40341.0,65.6367,65.6445,65.3636,65.3948,40341.0
2016-12-06 09:55:00,83.8,84.0,83.77,83.95,59351.0,65.387,65.5431,65.3636,65.5041,59351.0
2016-12-06 10:00:00,83.97,84.1,83.94,84.03,118084.0,65.5197,65.6211,65.4963,65.5665,118084.0
2016-12-06 10:05:00,84.01,84.28,84.01,84.13,41375.0,65.5509,65.7616,65.5509,65.6445,41375.0
2016-12-06 10:10:00,84.14,84.29,84.06,84.06,55249.0,65.6523,65.7694,65.5899,65.5899,55249.0
2016-12-06 10:15:00,84.08,84.22,84.03,84.18,56335.0,65.6055,65.7148,65.5665,65.6835,56335.0
2016-12-06 10:20:00,84.19,84.22,84.06,84.09,36083.0,65.6913,65.7148,65.5899,65.6133,36083.0
2016-12-06 10:25:00,84.08,84.12,83.85,83.91,39861.0,65.6055,65.6367,65.4261,65.4729,39861.0
2016-12-06 10:30:00,83.91,84.15,83.91,84.03,47377.0,65.4729,65.6601,65.4729,65.5665,47377.0
2016-12-06 10:35:00,84.04,84.12,83.98,84.09,26902.0,65.5743,65.6367,65.5275,65.6133,26902.0
2016-12-06 10:40:00,84.09,84.13,83.87,83.94,36626.0,65.6133,65.6445,65.4417,65.4963,36626.0
2016-12-06 10:45:00,83.97,84.08,83.87,83.91,31093.0,65.5197,65.6055,65.4417,65.4729,31093.0
2016-12-06 10:50:00,83.9,83.95,83.75,83.95,36137.0,65.4651,65.5041,65.348,65.5041,36137.0
2016-12-06 10:55:00,83.95,84.07,83.9,84.04,32037.0,65.5041,65.5977,65.4651,65.5743,32037.0
2016-12-06 11:00:00,84.04,84.08,83.92,83.96,25651.0,65.5743,65.6055,65.4807,65.5119,25651.0
2016-12-06 11:05:00,83.95,84.06,83.91,83.99,28562.0,65.5041,65.5899,65.4729,65.5353,28562.0
2016-12-06 11:10:00,83.99,84.12,83.95,84.04,25071.0,65.5353,65.6367,65.5041,65.5743,25071.0
2016-12-06 11:15:00,84.05,84.14,83.99,84.11,25697.0,65.5821,65.6523,65.5353,65.6289,25697.0
2016-12-06 11:20:00,84.12,84.15,84.04,84.08,35516.0,65.6367,65.6601,65.5743,65.6055,35516.0
2016-12-06 11:25:00,84.09,84.11,83.99,84.07,31458.0,65.6133,65.6289,65.5353,65.5977,31458.0
2016-12-06 11:30:00,84.05,84.1,83.97,84.0,27438.0,65.5821,65.6211,65.5197,65.5431,27438.0
2016-12-06 11:35:00,83.98,84.11,83.98,84.1,20241.0,65.5275,65.6289,65.5275,65.6211,20241.0
2016-12-06 11:40:00,84.09,84.12,84.06,84.09,19061.0,65.6133,65.6367,65.5899,65.6133,19061.0
2016-12-06 11:45:00,84.09,84.1,84.03,84.1,20695.0,65.6133,65.6211,65.5665,65.6211,20695.0
2016-12-06 11:50:00,84.07,84.12,84.07,84.1,29900.0,65.5977,65.6367,65.5977,65.6211,29900.0
2016-12-06 11:55:00,84.1,84.18,84.08,84.17,75708.0,65.6211,65.6835,65.6055,65.6757,75708.0
2016-12-06 12:00:00,84.16,84.24,84.14,84.21,27874.0,65.6679,65.7304,65.6523,65.707,27874.0
2016-12-06 12:05:00,84.21,84.24,84.17,84.2,31583.0,65.707,65.7304,65.6757,65.6991,31583.0
2016-12-06 12:10:00,84.2,84.27,84.18,84.18,30414.0,65.6991,65.7538,65.6835,65.6835,30414.0
2016-12-06 12:15:00,84.17,84.23,84.1,84.17,30940.0,65.6757,65.7226,65.6211,65.6757,30940.0
2016-12-06 12:20:00,84.17,84.25,84.16,84.19,38624.0,65.6757,65.7382,65.6679,65.6913,38624.0
2016-12-06 12:25:00,84.19,84.22,83.99,84.17,125814.0,65.6913,65.7148,65.5353,65.6757,125814.0
2016-12-06 12:30:00,84.16,84.18,83.91,83.93,58717.0,65.6679,65.6835,65.4729,65.4885,58717.0
2016-12-06 12:35:00,83.91,84.03,83.85,84.0,44454.0,65.4729,65.5665,65.4261,65.5431,44454.0
2016-12-06 12:40:00,84.02,84.18,84.02,84.11,28313.0,65.5587,65.6835,65.5587,65.6289,28313.0
2016-12-06 12:45:00,84.11,84.18,84.01,84.04,22308.0,65.6289,65.6835,65.5509,65.5743,22308.0
2016-12-06 12:50:00,84.04,84.04,83.96,83.98,39991.0,65.5743,65.5743,65.5119,65.5275,39991.0
2016-12-06 12:55:00,83.98,84.26,83.97,84.24,44282.0,65.5275,65.746,65.5197,65.7304,44282.0
2016-12-06 13:00:00,84.24,84.26,84.16,84.18,38739.0,65.7304,65.746,65.6679,65.6835,38739.0
2016-12-06 13:05:00,84.17,84.21,84.13,84.15,21914.0,65.6757,65.707,65.6445,65.6601,21914.0
2016-12-06 13:10:00,84.15,84.21,84.09,84.1,55062.0,65.6601,65.707,65.6133,65.6211,55062.0
2016-12-06 13:15:00,84.12,84.12,83.99,84.04,23080.0,65.6367,65.6367,65.5353,65.5743,23080.0
2016-12-06 13:20:00,84.04,84.05,83.82,83.84,50074.0,65.5743,65.5821,65.4026,65.4182,50074.0
2016-12-06 13:25:00,83.83,84.0,83.83,83.95,31633.0,65.4104,65.5431,65.4104,65.5041,31633.0
2016-12-06 13:30:00,83.95,83.97,83.8,83.84,51217.0,65.5041,65.5197,65.387,65.4182,51217.0
2016-12-06 13:35:00,83.85,83.86,83.72,83.82,45354.0,65.4261,65.4339,65.3246,65.4026,45354.0
2016-12-06 13:40:00,83.81,83.96,83.77,83.94,38473.0,65.3948,65.5119,65.3636,65.4963,38473.0
2016-12-06 13:45:00,83.95,83.95,83.81,83.91,34108.0,65.5041,65.5041,65.3948,65.4729,34108.0
2016-12-06 13:50:00,83.92,84.08,83.91,84.0,44388.0,65.4807,65.6055,65.4729,65.5431,44388.0
2016-12-06 13:55:00,84.0,84.06,83.92,84.0,51139.0,65.5431,65.5899,65.4807,65.5431,51139.0
2016-12-06 14:00:00,84.0,84.04,83.97,83.99,39769.0,65.5431,65.5743,65.5197,65.5353,39769.0
2016-12-06 14:05:00,83.99,84.01,83.94,83.95,49907.0,65.5353,65.5509,65.4963,65.5041,49907.0
2016-12-06 14:10:00,83.94,84.03,83.94,84.0,107576.0,65.4963,65.5665,65.4963,65.5431,107576.0
2016-12-06 14:15:00,84.01,84.04,83.98,84.0,61981.0,65.5509,65.5743,65.5275,65.5431,61981.0
2016-12-06 14:20:00,84.0,84.07,83.95,84.07,48458.0,65.5431,65.5977,65.5041,65.5977,48458.0
2016-12-06 14:25:00,84.08,84.16,84.07,84.11,23966.0,65.6055,65.6679,65.5977,65.6289,23966.0
2016-12-06 14:30:00,84.11,84.12,84.01,84.07,61634.0,65.6289,65.6367,65.5509,65.5977,61634.0
2016-12-06 14:35:00,84.08,84.16,84.06,84.14,44843.0,65.6055,65.6679,65.5899,65.6523,44843.0
2016-12-06 14:40:00,84.14,84.2,84.1,84.13,55190.0,65.6523,65.6991,65.6211,65.6445,55190.0
2016-12-06 14:45:00,84.14,84.17,84.08,84.09,43532.0,65.6523,65.6757,65.6055,65.6133,43532.0
2016-12-06 14:50:00,84.08,84.17,84.06,84.15,28434.0,65.6055,65.6757,65.5899,65.6601,28434.0
2016-12-06 14:55:00,84.14,84.19,84.1,84.19,29961.0,65.6523,65.6913,65.6211,65.6913,29961.0
2016-12-06 15:00:00,84.19,84.2,84.11,84.17,29722.0,65.6913,65.6991,65.6289,65.6757,29722.0
2016-12-06 15:05:00,84.16,84.24,84.14,84.17,34568.0,65.6679,65.7304,65.6523,65.6757,34568.0
2016-12-06 15:10:00,84.16,84.23,84.16,84.16,33756.0,65.6679,65.7226,65.6679,65.6679,33756.0
2016-12-06 15:15:00,84.17,84.17,84.13,84.14,37954.0,65.6757,65.6757,65.6445,65.6523,37954.0
2016-12-06 15:20:00,84.14,84.19,84.1,84.17,29234.0,65.6523,65.6913,65.6211,65.6757,29234.0
2016-12-06 15:25:00,84.17,84.17,84.04,84.12,37558.0,65.6757,65.6757,65.5743,65.6367,37558.0
2016-12-06 15:30:00,84.12,84.25,84.11,84.24,57059.0,65.6367,65.7382,65.6289,65.7304,57059.0
2016-12-06 15:35:00,84.24,84.25,84.13,84.2,62548.0,65.7304,65.7382,65.6445,65.6991,62548.0
2016-12-06 15:40:00,84.21,84.22,84.11,84.16,70124.0,65.707,65.7148,65.6289,65.6679,70124.0
2016-12-06 15:45:00,84.17,84.22,84.11,84.13,93252.0,65.6757,65.7148,65.6289,65.6445,93252.0
2016-12-06 15:50:00,84.14,84.23,84.1,84.16,116545.0,65.6523,65.7226,65.6211,65.6679,116545.0
2016-12-06 15:55:00,84.16,84.17,83.9,83.96,258360.0,65.6679,65.6757,65.4651,65.5119,258360.0
2016-12-07 09:30:00,84.05,84.17,83.56,83.75,137040.0,65.5821,65.6757,65.1998,65.348,137040.0
2016-12-07 09:35:00,83.76,83.99,83.73,83.99,54412.0,65.3558,65.5353,65.3324,65.5353,54412.0
2016-12-07 09:40:00,83.98,84.02,83.68,83.74,58059.0,65.5275,65.5587,65.2934,65.3402,58059.0
2016-12-07 09:45:00,83.75,84.1,83.74,84.04,51229.0,65.348,65.6211,65.3402,65.5743,51229.0
2016-12-07 09:50:00,84.05,84.37,84.05,84.3,39593.0,65.5821,65.8318,65.5821,65.7772,39593.0
2016-12-07 09:55:00,84.3,84.5,84.27,84.48,57416.0,65.7772,65.9332,65.7538,65.9176,57416.0
2016-12-07 10:00:00,84.48,84.54,84.4,84.46,31319.0,65.9176,65.9644,65.8552,65.902,31319.0
2016-12-07 10:05:00,84.46,84.61,84.45,84.58,32127.0,65.902,66.0191,65.8942,65.9957,32127.0
2016-12-07 10:10:00,84.59,84.79,84.58,84.76,51568.0,66.0035,66.1595,65.9957,66.1361,51568.0
2016-12-07 10:15:00,84.76,84.8,84.62,84.72,55722.0,66.1361,66.1673,66.0269,66.1049,55722.0
2016-12-07 10:20:00,84.72,84.78,84.6,84.67,66872.0,66.1049,66.1517,66.0113,66.0659,66872.0
2016-12-07 10:25:00,84.69,84.77,84.66,84.73,71506.0,66.0815,66.1439,66.0581,66.1127,71506.0
2016-12-07 10:30:00,84.73,84.77,84.6,84.6,41076.0,66.1127,66.1439,66.0113,66.0113,41076.0
2016-12-07 10:35:00,84.6,84.6,84.23,84.32,58771.0,66.0113,66.0113,65.7226,65.7928,58771.0
2016-12-07 10:40:00,84.31,84.4,84.16,84.16,41610.0,65.785,65.8552,65.6679,65.6679,41610.0
2016-12-07 10:45:00,84.17,84.24,84.12,84.19,45763.0,65.6757,65.7304,65.6367,65.6913,45763.0
2016-12-07 10:50:00,84.19,84.19,84.02,84.04,23354.0,65.6913,65.6913,65.5587,65.5743,23354.0
2016-12-07 10:55:00,84.03,84.18,83.96,84.15,55482.0,65.5665,65.6835,65.5119,65.6601,55482.0
2016-12-07 11:00:00,84.16,84.42,84.14,84.34,79274.0,65.6679,65.8708,65.6523,65.8084,79274.0
2016-12-07 11:05:00,84.32,84.34,84.22,84.22,26761.0,65.7928,65.8084,65.7148,65.7148,26761.0
2016-12-07 11:10:00,84.22,84.37,84.22,84.29,23564.0,65.7148,65.8318,65.7148,65.7694,23564.0
2016-12-07 11:15:00,84.3,84.3,84.17,84.24,26464.0,65.7772,65.7772,65.6757,65.7304,26464.0
2016-12-07 11:20:00,84.23,84.35,84.21,84.25,29807.0,65.7226,65.8162,65.707,65.7382,29807.0
2016-12-07 11:25:00,84.25,84.31,84.1,84.11,19226.0,65.7382,65.785,65.6211,65.6289,19226.0
2016-12-07 11:30:00,84.1,84.11,84.0,84.1,30704.0,65.6211,65.6289,65.5431,65.6211,30704.0
2016-12-07 11:35:00,84.11,84.15,84.03,84.13,43745.0,65.6289,65.6601,65.5665,65.6445,43745.0
2016-12-07 11:40:00,84.14,84.15,84.03,84.05,28919.0,65.6523,65.6601,65.5665,65.5821,28919.0
2016-12-07 11:45:00,84.04,84.11,84.02,84.07,38047.0,65.5743,65.6289,65.5587,65.5977,38047.0
2016-12-07 11:50:00,84.07,84.14,84.07,84.1,37403.0,65.5977,65.6523,65.5977,65.6211,37403.0
2016-12-07 11:55:00,84.1,84.13,83.93,83.97,59131.0,65.6211,65.6445,65.4885,65.5197,59131.0
2016-12-07 12:00:00,83.98,84.06,83.95,83.96,54351.0,65.5275,65.5899,65.5041,65.5119,54351.0
2016-12-07 12:05:00,83.97,84.0,83.9,83.98,37960.0,65.5197,65.5431,65.4651,65.5275,37960.0
2016-12-07 12:10:00,83.97,84.07,83.95,84.07,49298.0,65.5197,65.5977,65.5041,65.5977,49298.0
2016-12-07 12:15:00,84.08,84.1,84.0,84.04,36819.0,65.6055,65.6211,65.5431,65.5743,36819.0
2016-12-07 12:20:00,84.05,84.09,83.92,83.92,65171.0,65.5821,65.6133,65.4807,65.4807,65171.0
2016-12-07 12:25:00,83.92,83.92,83.78,83.8,48586.0,65.4807,65.4807,65.3714,65.387,48586.0
2016-12-07 12:30:00,83.79,83.79,83.7,83.77,44111.0,65.3792,65.3792,65.309,65.3636,44111.0
2016-12-07 12:35:00,83.76,83.8,83.68,83.79,22962.0,65.3558,65.387,65.2934,65.3792,22962.0
2016-12-07 12:40:00,83.8,83.84,83.7,83.81,35745.0,65.387,65.4182,65.309,65.3948,35745.0
2016-12-07 12:45:00,83.81,83.87,83.79,83.82,39337.0,65.3948,65.4417,65.3792,65.4026,39337.0
2016-12-07 12:50:00,83.83,83.92,83.82,83.9,19672.0,65.4104,65.4807,65.4026,65.4651,19672.0
2016-12-07 12:55:00,83.91,84.0,83.88,84.0,43090.0,65.4729,65.5431,65.4495,65.5431,43090.0
2016-12-07 13:00:00,84.0,84.03,83.88,83.88,42707.0,65.5431,65.5665,65.4495,65.4495,42707.0
2016-12-07 13:05:00,83.88,84.02,83.87,83.98,41486.0,65.4495,65.5587,65.4417,65.5275,41486.0
2016-12-07 13:10:00,83.99,84.0,83.9,83.92,27187.0,65.5353,65.5431,65.4651,65.4807,27187.0
2016-12-07 13:15:00,83.92,83.94,83.87,83.93,21342.0,65.4807,65.4963,65.4417,65.4885,21342.0
2016-12-07 13:20:00,83.93,84.22,83.93,84.21,66540.0,65.4885,65.7148,65.4885,65.707,66540.0
2016-12-07 13:25:00,84.19,84.32,84.13,84.23,45444.0,65.6913,65.7928,65.6445,65.7226,45444.0
2016-12-07 13:30:00,84.22,84.38,84.22,84.35,18783.0,65.7148,65.8396,65.7148,65.8162,18783.0
2016-12-07 13:35:00,84.35,84.44,84.35,84.44,38993.0,65.8162,65.8864,65.8162,65.8864,38993.0
2016-12-07 13:40:00,84.44,84.53,84.44,84.45,26720.0,65.8864,65.9566,65.8864,65.8942,26720.0
2016-12-07 13:45:00,84.44,84.47,84.35,84.41,32922.0,65.8864,65.9098,65.8162,65.863,32922.0
2016-12-07 13:50:00,84.4,84.51,84.39,84.49,41669.0,65.8552,65.941,65.8474,65.9254,41669.0
2016-12-07 13:55:00,84.49,84.49,84.37,84.47,32786.0,65.9254,65.9254,65.8318,65.9098,32786.0
2016-12-07 14:00:00,84.47,84.56,84.47,84.5,34963.0,65.9098,65.98,65.9098,65.9332,34963.0
2016-12-07 14:05:00,84.5,84.53,84.36,84.36,40117.0,65.9332,65.9566,65.824,65.824,40117.0
2016-12-07 14:10:00,84.37,84.37,84.21,84.24,59628.0,65.8318,65.8318,65.707,65.7304,59628.0
2016-12-07 14:15:00,84.23,84.26,84.15,84.16,31139.0,65.7226,65.746,65.6601,65.6679,31139.0
2016-12-07 14:20:00,84.16,84.23,84.09,84.09,46413.0,65.6679,65.7226,65.6133,65.6133,46413.0
2016-12-07 14:25:00,84.1,84.1,83.89,83.93,62144.0,65.6211,65.6211,65.4573,65.4885,62144.0
2016-12-07 14:30:00,83.92,83.95,83.82,83.83,26546.0,65.4807,65.5041,65.4026,65.4104,26546.0
2016-12-07 14:35:00,83.83,83.85,83.77,83.81,59583.0,65.4104,65.4261,65.3636,65.3948,59583.0
2016-12-07 14:40:00,83.81,83.83,83.77,83.83,32237.0,65.3948,65.4104,65.3636,65.4104,32237.0
2016-12-07 14:45:00,83.82,83.85,83.77,83.8,30880.0,65.4026,65.4261,65.3636,65.387,30880.0
2016-12-07 14:50:00,83.8,83.86,83.78,83.85,17610.0,65.387,65.4339,65.3714,65.4261,17610.0
2016-12-07 14:55:00,83.85,83.95,83.84,83.91,22078.0,65.4261,65.5041,65.4182,65.4729,22078.0
2016-12-07 15:00:00,83.91,83.91,83.79,83.85,30078.0,65.4729,65.4729,65.3792,65.4261,30078.0
2016-12-07 15:05:00,83.86,83.93,83.83,83.87,41189.0,65.4339,65.4885,65.4104,65.4417,41189.0
2016-12-07 15:10:00,83.87,83.9,83.77,83.78,50070.0,65.4417,65.4651,65.3636,65.3714,50070.0
2016-12-07 15:15:00,83.78,83.9,83.77,83.89,50519.0,65.3714,65.4651,65.3636,65.4573,50519.0
2016-12-07 15:20:00,83.89,84.01,83.86,83.92,49363.0,65.4573,65.5509,65.4339,65.4807,49363.0
2016-12-07 15:25:00,83.91,84.08,83.91,84.04,48370.0,65.4729,65.6055,65.4729,65.5743,48370.0
2016-12-07 15:30:00,84.04,84.11,84.01,84.06,66313.0,65.5743,65.6289,65.5509,65.5899,66313.0
2016-12-07 15:35:00,84.06,84.17,83.99,84.14,71112.0,65.5899,65.6757,65.5353,65.6523,71112.0
2016-12-07 15:40:00,84.14,84.15,84.07,84.09,71351.0,65.6523,65.6601,65.5977,65.6133,71351.0
2016-12-07 15:45:00,84.09,84.19,84.08,84.1,87083.0,65.6133,65.6913,65.6055,65.6211,87083.0
2016-12-07 15:50:00,84.09,84.12,84.04,84.08,98826.0,65.6133,65.6367,65.5743,65.6055,98826.0
2016-12-07 15:55:00,84.09,84.36,84.08,84.33,328272.0,65.6133,65.824,65.6055,65.8006,328272.0
2016-12-08 09:30:00,84.41,84.76,84.31,84.71,125182.0,65.863,66.1361,65.785,66.0971,125182.0
2016-12-08 09:35:00,84.71,84.75,84.56,84.58,64285.0,66.0971,66.1283,65.98,65.9957,64285.0
2016-12-08 09:40:00,84.58,84.74,84.58,84.67,120799.0,65.9957,66.1205,65.9957,66.0659,120799.0
2016-12-08 09:45:00,84.67,84.67,84.55,84.6,113376.0,66.0659,66.0659,65.9722,66.0113,113376.0
2016-12-08 09:50:00,84.59,84.64,84.35,84.37,129061.0,66.0035,66.0425,65.8162,65.8318,129061.0
2016-12-08 09:55:00,84.35,84.38,84.09,84.14,76341.0,65.8162,65.8396,65.6133,65.6523,76341.0
2016-12-08 10:00:00,84.11,84.11,83.93,84.05,78584.0,65.6289,65.6289,65.4885,65.5821,78584.0
2016-12-08 10:05:00,84.03,84.28,83.97,84.19,54237.0,65.5665,65.7616,65.5197,65.6913,54237.0
2016-12-08 10:10:00,84.18,84.29,84.12,84.27,34612.0,65.6835,65.7694,65.6367,65.7538,34612.0
2016-12-08 10:15:00,84.27,84.36,84.24,84.29,43100.0,65.7538,65.824,65.7304,65.7694,43100.0
2016-12-08 10:20:00,84.29,84.34,84.25,84.3,40873.0,65.7694,65.8084,65.7382,65.7772,40873.0
2016-12-08 10:25:00,84.3,84.33,84.17,84.25,81541.0,65.7772,65.8006,65.6757,65.7382,81541.0
2016-12-08 10:30:00,84.23,84.26,84.04,84.13,28305.0,65.7226,65.746,65.5743,65.6445,28305.0
2016-12-08 10:35:00,84.13,84.27,84.13,84.24,31266.0,65.6445,65.7538,65.6445,65.7304,31266.0
2016-12-08 10:40:00,84.22,84.28,84.17,84.24,30141.0,65.7148,65.7616,65.6757,65.7304,30141.0
2016-12-08 10:45:00,84.24,84.25,84.17,84.22,38192.0,65.7304,65.7382,65.6757,65.7148,38192.0
2016-12-08 10:50:00,84.23,84.24,84.09,84.09,40308.0,65.7226,65.7304,65.6133,65.6133,40308.0
2016-12-08 10:55:00,84.09,84.11,84.04,84.06,29119.0,65.6133,65.6289,65.5743,65.5899,29119.0
2016-12-08 11:00:00,84.06,84.2,84.05,84.18,39410.0,65.5899,65.6991,65.5821,65.6835,39410.0
2016-12-08 11:05:00,84.18,84.31,84.18,84.2,49936.0,65.6835,65.785,65.6835,65.6991,49936.0
2016-12-08 11:10:00,84.18,84.2,84.09,84.09,33155.0,65.6835,65.6991,65.6133,65.6133,33155.0
2016-12-08 11:15:00,84.08,84.13,83.8,83.94,81268.0,65.6055,65.6445,65.387,65.4963,81268.0
2016-12-08 11:20:00,83.93,84.05,83.92,83.97,30749.0,65.4885,65.5821,65.4807,65.5197,30749.0
2016-12-08 11:25:00,83.96,84.0,83.87,83.96,36295.0,65.5119,65.5431,65.4417,65.5119,36295.0
2016-12-08 11:30:00,83.96,83.96,83.82,83.83,27413.0,65.5119,65.5119,65.4026,65.4104,27413.0
2016-12-08 11:35:00,83.82,84.0,83.82,83.94,40820.0,65.4026,65.5431,65.4026,65.4963,40820.0
2016-12-08 11:40:00,83.91,83.99,83.89,83.97,25464.0,65.4729,65.5353,65.4573,65.5197,25464.0
2016-12-08 11:45:00,83.95,83.98,83.89,83.95,35728.0,65.5041,65.5275,65.4573,65.5041,35728.0
2016-12-08 11:50:00,83.95,83.97,83.9,83.93,22215.0,65.5041,65.5197,65.4651,65.4885,22215.0
2016-12-08 11:55:00,83.93,84.0,83.91,83.96,31792.0,65.4885,65.5431,65.4729,65.5119,31792.0
2016-12-08 12:00:00,83.96,83.98,83.93,83.97,24981.0,65.5119,65.5275,65.4885,65.5197,24981.0
2016-12-08 12:05:00,83.96,84.0,83.94,83.99,42992.0,65.5119,65.5431,65.4963,65.5353,42992.0
2016-12-08 12:10:00,83.99,84.07,83.97,84.07,45871.0,65.5353,65.5977,65.5197,65.5977,45871.0
2016-12-08 12:15:00,84.07,84.26,84.07,84.25,31093.0,65.5977,65.746,65.5977,65.7382,31093.0
2016-12-08 12:20:00,84.26,84.32,84.19,84.29,34753.0,65.746,65.7928,65.6913,65.7694,34753.0
2016-12-08 12:25:00,84.28,84.35,84.27,84.28,21818.0,65.7616,65.8162,65.7538,65.7616,21818.0
2016-12-08 12:30:00,84.29,84.36,84.26,84.35,20718.0,65.7694,65.824,65.746,65.8162,20718.0
2016-12-08 12:35:00,84.33,84.37,84.28,84.31,18779.0,65.8006,65.8318,65.7616,65.785,18779.0
2016-12-08 12:40:00,84.31,84.35,84.27,84.28,52739.0,65.785,65.8162,65.7538,65.7616,52739.0
2016-12-08 12:45:00,84.3,84.39,84.28,84.39,41684.0,65.7772,65.8474,65.7616,65.8474,41684.0
2016-12-08 12:50:00,84.39,84.44,84.36,84.42,24641.0,65.8474,65.8864,65.824,65.8708,24641.0
2016-12-08 12:55:00,84.43,84.45,84.36,84.41,30762.0,65.8786,65.8942,65.824,65.863,30762.0
2016-12-08 13:00:00,84.41,84.42,84.35,84.35,54908.0,65.863,65.8708,65.8162,65.8162,54908.0
2016-12-08 13:05:00,84.37,84.53,84.37,84.46,26397.0,65.8318,65.9566,65.8318,65.902,26397.0
2016-12-08 13:10:00,84.47,84.56,84.47,84.55,24903.0,65.9098,65.98,65.9098,65.9722,24903.0
2016-12-08 13:15:00,84.54,84.54,84.46,84.49,21179.0,65.9644,65.9644,65.902,65.9254,21179.0
2016-12-08 13:20:00,84.49,84.52,84.36,84.39,44463.0,65.9254,65.9488,65.824,65.8474,44463.0
2016-12-08 13:25:00,84.41,84.49,84.32,84.33,37190.0,65.863,65.9254,65.7928,65.8006,37190.0
2016-12-08 13:30:00,84.33,84.33,84.19,84.2,18175.0,65.8006,65.8006,65.6913,65.6991,18175.0
2016-12-08 13:35:00,84.19,84.3,84.18,84.29,20139.0,65.6913,65.7772,65.6835,65.7694,20139.0
2016-12-08 13:40:00,84.3,84.37,84.28,84.34,25193.0,65.7772,65.8318,65.7616,65.8084,25193.0
2016-12-08 13:45:00,84.35,84.45,84.31,84.45,31287.0,65.8162,65.8942,65.785,65.8942,31287.0
2016-12-08 13:50:00,84.46,84.49,84.44,84.45,26138.0,65.902,65.9254,65.8864,65.8942,26138.0
2016-12-08 13:55:00,84.45,84.56,84.44,84.53,44538.0,65.8942,65.98,65.8864,65.9566,44538.0
2016-12-08 14:00:00,84.51,84.53,84.44,84.45,31644.0,65.941,65.9566,65.8864,65.8942,31644.0
2016-12-08 14:05:00,84.46,84.48,84.44,84.44,30959.0,65.902,65.9176,65.8864,65.8864,30959.0
2016-12-08 14:10:00,84.43,84.54,84.43,84.5,13156.0,65.8786,65.9644,65.8786,65.9332,13156.0
2016-12-08 14:15:00,84.49,84.49,84.38,84.39,17552.0,65.9254,65.9254,65.8396,65.8474,17552.0
2016-12-08 14:20:00,84.41,84.48,84.35,84.37,24527.0,65.863,65.9176,65.8162,65.8318,24527.0
2016-12-08 14:25:00,84.36,84.45,84.34,84.4,30303.0,65.824,65.8942,65.8084,65.8552,30303.0
2016-12-08 14:30:00,84.39,84.4,84.33,84.36,19665.0,65.8474,65.8552,65.8006,65.824,19665.0
2016-12-08 14:35:00,84.36,84.38,84.24,84.36,24586.0,65.824,65.8396,65.7304,65.824,24586.0
2016-12-08 14:40:00,84.37,84.41,84.35,84.35,14948.0,65.8318,65.863,65.8162,65.8162,14948.0
2016-12-08 14:45:00,84.34,84.4,84.32,84.35,22653.0,65.8084,65.8552,65.7928,65.8162,22653.0
2016-12-08 14:50:00,84.36,84.39,84.33,84.38,21564.0,65.824,65.8474,65.8006,65.8396,21564.0
2016-12-08 14:55:00,84.39,84.46,84.38,84.45,22392.0,65.8474,65.902,65.8396,65.8942,22392.0
2016-12-08 15:00:00,84.45,84.46,84.32,84.32,23786.0,65.8942,65.902,65.7928,65.7928,23786.0
2016-12-08 15:05:00,84.33,84.38,84.29,84.35,28763.0,65.8006,65.8396,65.7694,65.8162,28763.0
2016-12-08 15:10:00,84.36,84.39,84.31,84.31,21495.0,65.824,65.8474,65.785,65.785,21495.0
2016-12-08 15:15:00,84.31,84.35,84.27,84.31,16406.0,65.785,65.8162,65.7538,65.785,16406.0
2016-12-08 15:20:00,84.3,84.3,84.23,84.29,24519.0,65.7772,65.7772,65.7226,65.7694,24519.0
2016-12-08 15:25:00,84.29,84.4,84.29,84.34,38222.0,65.7694,65.8552,65.7694,65.8084,38222.0
2016-12-08 15:30:00,84.32,84.47,84.32,84.46,48605.0,65.7928,65.9098,65.7928,65.902,48605.0
2016-12-08 15:35:00,84.47,84.55,84.45,84.53,105239.0,65.9098,65.9722,65.8942,65.9566,105239.0
2016-12-08 15:40:00,84.53,84.54,84.44,84.45,91975.0,65.9566,65.9644,65.8864,65.8942,91975.0
2016-12-08 15:45:00,84.45,84.49,84.35,84.44,92143.0,65.8942,65.9254,65.8162,65.8864,92143.0
2016-12-08 15:50:00,84.45,84.49,84.42,84.45,79044.0,65.8942,65.9254,65.8708,65.8942,79044.0
2016-12-08 15:55:00,84.45,84.45,84.37,84.44,233120.0,65.8942,65.8942,65.8318,65.8864,233120.0
2016-12-09 09:30:00,84.87,84.98,84.71,84.83,90157.0,66.2219,66.3078,66.0971,66.1907,90157.0
2016-12-09 09:35:00,84.85,84.86,84.45,84.49,34944.0,66.2063,66.2141,65.8942,65.9254,34944.0
2016-12-09 09:40:00,84.58,84.62,84.47,84.52,21840.0,65.9957,66.0269,65.9098,65.9488,21840.0
2016-12-09 09:45:00,84.5,84.6,84.38,84.58,26790.0,65.9332,66.0113,65.8396,65.9957,26790.0
2016-12-09 09:50:00,84.58,84.75,84.58,84.68,53733.0,65.9957,66.1283,65.9957,66.0737,53733.0
2016-12-09 09:55:00,84.65,84.75,84.48,84.54,45797.0,66.0503,66.1283,65.9176,65.9644,45797.0
2016-12-09 10:00:00,84.56,84.58,84.4,84.47,19799.0,65.98,65.9957,65.8552,65.9098,19799.0
2016-12-09 10:05:00,84.45,84.78,84.45,84.75,47224.0,65.8942,66.1517,65.8942,66.1283,47224.0
2016-12-09 10:10:00,84.75,84.97,84.75,84.92,42521.0,66.1283,66.3,66.1283,66.2609,42521.0
2016-12-09 10:15:00,84.89,84.89,84.79,84.81,33384.0,66.2375,66.2375,66.1595,66.1751,33384.0
2016-12-09 10:20:00,84.81,84.91,84.8,84.85,26840.0,66.1751,66.2531,66.1673,66.2063,26840.0
2016-12-09 10:25:00,84.85,84.89,84.68,84.69,24088.0,66.2063,66.2375,66.0737,66.0815,24088.0
2016-12-09 10:30:00,84.68,84.69,84.57,84.68,19269.0,66.0737,66.0815,65.9878,66.0737,19269.0
2016-12-09 10:35:00,84.69,84.81,84.68,84.78,19181.0,66.0815,66.1751,66.0737,66.1517,19181.0
2016-12-09 10:40:00,84.79,84.83,84.72,84.81,22775.0,66.1595,66.1907,66.1049,66.1751,22775.0
2016-12-09 10:45:00,84.81,84.83,84.72,84.72,26402.0,66.1751,66.1907,66.1049,66.1049,26402.0
2016-12-09 10:50:00,84.72,84.74,84.6,84.6,30446.0,66.1049,66.1205,66.0113,66.0113,30446.0
2016-12-09 10:55:00,84.59,84.73,84.55,84.68,38874.0,66.0035,66.1127,65.9722,66.0737,38874.0
2016-12-09 11:00:00,84.69,84.7,84.54,84.62,50560.0,66.0815,66.0893,65.9644,66.0269,50560.0
2016-12-09 11:05:00,84.61,84.65,84.54,84.56,42699.0,66.0191,66.0503,65.9644,65.98,42699.0
2016-12-09 11:10:00,84.56,84.6,84.52,84.55,105828.0,65.98,66.0113,65.9488,65.9722,105828.0
2016-12-09 11:15:00,84.55,84.56,84.38,84.39,43080.0,65.9722,65.98,65.8396,65.8474,43080.0
2016-12-09 11:20:00,84.4,84.41,84.33,84.37,22633.0,65.8552,65.863,65.8006,65.8318,22633.0
2016-12-09 11:25:00,84.35,84.36,84.18,84.24,57100.0,65.8162,65.824,65.6835,65.7304,57100.0
2016-12-09 11:30:00,84.24,84.34,84.22,84.34,43655.0,65.7304,65.8084,65.7148,65.8084,43655.0
2016-12-09 11:35:00,84.35,84.37,84.29,84.34,26719.0,65.8162,65.8318,65.7694,65.8084,26719.0
2016-12-09 11:40:00,84.34,84.44,84.33,84.37,36438.0,65.8084,65.8864,65.8006,65.8318,36438.0
2016-12-09 11:45:00,84.37,84.46,84.37,84.41,40644.0,65.8318,65.902,65.8318,65.863,40644.0
2016-12-09 11:50:00,84.41,84.42,84.28,84.29,18108.0,65.863,65.8708,65.7616,65.7694,18108.0
2016-12-09 11:55:00,84.29,84.29,84.09,84.1,84104.0,65.7694,65.7694,65.6133,65.6211,84104.0
2016-12-09 12:00:00,84.1,84.17,84.02,84.1,66602.0,65.6211,65.6757,65.5587,65.6211,66602.0
2016-12-09 12:05:00,84.1,84.2,84.08,84.17,43684.0,65.6211,65.6991,65.6055,65.6757,43684.0
2016-12-09 12:10:00,84.16,84.23,84.16,84.21,17166.0,65.6679,65.7226,65.6679,65.707,17166.0
2016-12-09 12:15:00,84.22,84.22,84.02,84.06,36746.0,65.7148,65.7148,65.5587,65.5899,36746.0
2016-12-09 12:20:00,84.07,84.14,84.04,84.1,52359.0,65.5977,65.6523,65.5743,65.6211,52359.0
2016-12-09 12:25:00,84.08,84.16,84.06,84.14,27385.0,65.6055,65.6679,65.5899,65.6523,27385.0
2016-12-09 12:30:00,84.15,84.19,84.02,84.04,60176.0,65.6601,65.6913,65.5587,65.5743,60176.0
2016-12-09 12:35:00,84.05,84.07,83.96,83.96,50489.0,65.5821,65.5977,65.5119,65.5119,50489.0
2016-12-09 12:40:00,83.96,84.04,83.94,84.04,38772.0,65.5119,65.5743,65.4963,65.5743,38772.0
2016-12-09 12:45:00,84.04,84.04,83.97,84.02,29161.0,65.5743,65.5743,65.5197,65.5587,29161.0
2016-12-09 12:50:00,84.02,84.03,83.97,84.01,31611.0,65.5587,65.5665,65.5197,65.5509,31611.0
2016-12-09 12:55:00,84.01,84.06,83.99,84.05,31211.0,65.5509,65.5899,65.5353,65.5821,31211.0
2016-12-09 13:00:00,84.05,84.11,84.0,84.11,54063.0,65.5821,65.6289,65.5431,65.6289,54063.0
2016-12-09 13:05:00,84.11,84.12,84.0,84.1,70474.0,65.6289,65.6367,65.5431,65.6211,70474.0
2016-12-09 13:10:00,84.1,84.28,84.08,84.27,48597.0,65.6211,65.7616,65.6055,65.7538,48597.0
2016-12-09 13:15:00,84.27,84.5,84.26,84.43,111842.0,65.7538,65.9332,65.746,65.8786,111842.0
2016-12-09 13:20:00,84.43,84.48,84.37,84.39,44675.0,65.8786,65.9176,65.8318,65.8474,44675.0
2016-12-09 13:25:00,84.38,84.38,84.25,84.26,58600.0,65.8396,65.8396,65.7382,65.746,58600.0
2016-12-09 13:30:00,84.26,84.27,84.17,84.19,75667.0,65.746,65.7538,65.6757,65.6913,75667.0
2016-12-09 13:35:00,84.19,84.4,84.19,84.38,55297.0,65.6913,65.8552,65.6913,65.8396,55297.0
2016-12-09 13:40:00,84.39,84.44,84.32,84.43,29038.0,65.8474,65.8864,65.7928,65.8786,29038.0
2016-12-09 13:45:00,84.42,84.45,84.37,84.39,41181.0,65.8708,65.8942,65.8318,65.8474,41181.0
2016-12-09 13:50:00,84.39,84.44,84.38,84.44,48942.0,65.8474,65.8864,65.8396,65.8864,48942.0
2016-12-09 13:55:00,84.45,84.47,84.43,84.45,24001.0,65.8942,65.9098,65.8786,65.8942,24001.0
2016-12-09 14:00:00,84.45,84.5,84.45,84.48,51531.0,65.8942,65.9332,65.8942,65.9176,51531.0
2016-12-09 14:05:00,84.47,84.53,84.41,84.48,86990.0,65.9098,65.9566,65.863,65.9176,86990.0
2016-12-09 14:10:00,84.48,84.57,84.47,84.57,43751.0,65.9176,65.9878,65.9098,65.9878,43751.0
2016-12-09 14:15:00,84.57,84.63,84.56,84.62,30630.0,65.9878,66.0347,65.98,66.0269,30630.0
2016-12-09 14:20:00,84.61,84.61,84.48,84.53,38287.0,66.0191,66.0191,65.9176,65.9566,38287.0
2016-12-09 14:25:00,84.54,84.55,84.47,84.47,46644.0,65.9644,65.9722,65.9098,65.9098,46644.0
2016-12-09 14:30:00,84.46,84.53,84.46,84.49,40743.0,65.902,65.9566,65.902,65.9254,40743.0
2016-12-09 14:35:00,84.49,84.51,84.42,84.42,28470.0,65.9254,65.941,65.8708,65.8708,28470.0
2016-12-09 14:40:00,84.42,84.47,84.42,84.47,31862.0,65.8708,65.9098,65.8708,65.9098,31862.0
2016-12-09 14:45:00,84.46,84.46,84.36,84.36,39753.0,65.902,65.902,65.824,65.824,39753.0
2016-12-09 14:50:00,84.36,84.4,84.31,84.37,85878.0,65.824,65.8552,65.785,65.8318,85878.0
2016-12-09 14:55:00,84.37,84.39,84.23,84.28,131657.0,65.8318,65.8474,65.7226,65.7616,131657.0
2016-12-09 15:00:00,84.28,84.56,84.23,84.55,82920.0,65.7616,65.98,65.7226,65.9722,82920.0
2016-12-09 15:05:00,84.54,84.62,84.54,84.6,37640.0,65.9644,66.0269,65.9644,66.0113,37640.0
2016-12-09 15:10:00,84.6,84.62,84.5,84.56,58784.0,66.0113,66.0269,65.9332,65.98,58784.0
2016-12-09 15:15:00,84.55,84.65,84.54,84.63,40071.0,65.9722,66.0503,65.9644,66.0347,40071.0
2016-12-09 15:20:00,84.63,84.66,84.59,84.61,46741.0,66.0347,66.0581,66.0035,66.0191,46741.0
2016-12-09 15:25:00,84.61,84.65,84.55,84.64,62389.0,66.0191,66.0503,65.9722,66.0425,62389.0
2016-12-09 15:30:00,84.64,84.64,84.54,84.58,90451.0,66.0425,66.0425,65.9644,65.9957,90451.0
2016-12-09 15:35:00,84.58,84.69,84.57,84.67,94238.0,65.9957,66.0815,65.9878,66.0659,94238.0
2016-12-09 15:40:00,84.67,84.74,84.67,84.68,76745.0,66.0659,66.1205,66.0659,66.0737,76745.0
2016-12-09 15:45:00,84.68,84.71,84.62,84.67,77244.0,66.0737,66.0971,66.0269,66.0659,77244.0
2016-12-09 15:50:00,84.67,84.79,84.66,84.77,96284.0,66.0659,66.1595,66.0581,66.1439,96284.0
2016-12-09 15:55:00,84.77,84.78,84.65,84.77,166756.0,66.1439,66.1517,66.0503,66.1439,166756.0
2016-12-12 09:30:00,86.09,86.52,85.93,86.51,540201.0,67.1739,67.5094,67.049,67.5016,540201.0
2016-12-12 09:35:00,86.51,86.82,86.5,86.59,176340.0,67.5016,67.7435,67.4938,67.564,176340.0
2016-12-12 09:40:00,86.61,86.67,86.3,86.45,95257.0,67.5796,67.6264,67.3377,67.4548,95257.0
2016-12-12 09:45:00,86.45,86.58,86.39,86.52,131829.0,67.4548,67.5562,67.4079,67.5094,131829.0
2016-12-12 09:50:00,86.51,86.7,86.46,86.7,116550.0,67.5016,67.6498,67.4626,67.6498,116550.0
2016-12-12 09:55:00,86.69,86.73,86.33,86.4,127385.0,67.642,67.6732,67.3611,67.4158,127385.0
2016-12-12 10:00:00,86.4,86.41,86.19,86.25,96652.0,67.4158,67.4236,67.2519,67.2987,96652.0
2016-12-12 10:05:00,86.24,86.38,86.02,86.23,64975.0,67.2909,67.4001,67.1192,67.2831,64975.0
2016-12-12 10:10:00,86.23,86.28,86.09,86.09,81968.0,67.2831,67.3221,67.1739,67.1739,81968.0
2016-12-12 10:15:00,86.11,86.21,85.91,85.98,83089.0,67.1895,67.2675,67.0334,67.088,83089.0
2016-12-12 10:20:00,85.98,86.09,85.94,85.98,51146.0,67.088,67.1739,67.0568,67.088,51146.0
2016-12-12 10:25:00,85.99,86.21,85.99,86.19,81371.0,67.0958,67.2675,67.0958,67.2519,81371.0
2016-12-12 10:30:00,86.2,86.36,86.17,86.34,81959.0,67.2597,67.3845,67.2363,67.3689,81959.0
2016-12-12 10:35:00,86.36,86.63,86.32,86.61,85406.0,67.3845,67.5952,67.3533,67.5796,85406.0
2016-12-12 10:40:00,86.61,86.67,86.39,86.48,98485.0,67.5796,67.6264,67.4079,67.4782,98485.0
2016-12-12 10:45:00,86.49,86.56,86.4,86.42,66367.0,67.486,67.5406,67.4158,67.4314,66367.0
2016-12-12 10:50:00,86.4,86.48,86.18,86.2,175967.0,67.4158,67.4782,67.2441,67.2597,175967.0
2016-12-12 10:55:00,86.21,86.55,86.18,86.52,42819.0,67.2675,67.5328,67.2441,67.5094,42819.0
2016-12-12 11:00:00,86.5,86.6,86.47,86.49,68480.0,67.4938,67.5718,67.4704,67.486,68480.0
2016-12-12 11:05:00,86.48,86.5,86.23,86.26,58697.0,67.4782,67.4938,67.2831,67.3065,58697.0
2016-12-12 11:10:00,86.26,86.32,86.17,86.21,87411.0,67.3065,67.3533,67.2363,67.2675,87411.0
2016-12-12 11:15:00,86.2,86.23,86.15,86.17,40514.0,67.2597,67.2831,67.2207,67.2363,40514.0
2016-12-12 11:20:00,86.16,86.18,86.03,86.05,64347.0,67.2285,67.2441,67.1271,67.1427,64347.0
2016-12-12 11:25:00,86.05,86.16,85.74,85.86,112411.0,67.1427,67.2285,66.9008,66.9944,112411.0
2016-12-12 11:30:00,85.86,85.88,85.7,85.75,72829.0,66.9944,67.01,66.8696,66.9086,72829.0
2016-12-12 11:35:00,85.75,85.8,85.46,85.46,80096.0,66.9086,66.9476,66.6823,66.6823,80096.0
2016-12-12 11:40:00,85.49,85.68,85.47,85.63,57780.0,66.7057,66.854,66.6901,66.8149,57780.0
2016-12-12 11:45:00,85.64,85.74,85.56,85.56,66442.0,66.8227,66.9008,66.7603,66.7603,66442.0
2016-12-12 11:50:00,85.56,85.6,85.3,85.37,93145.0,66.7603,66.7915,66.5575,66.6121,93145.0
2016-12-12 11:55:00,85.36,85.53,85.26,85.51,111008.0,66.6043,66.7369,66.5262,66.7213,111008.0
2016-12-12 12:00:00,85.51,85.52,85.44,85.46,64050.0,66.7213,66.7291,66.6667,66.6823,64050.0
2016-12-12 12:05:00,85.46,85.49,85.36,85.41,78359.0,66.6823,66.7057,66.6043,66.6433,78359.0
2016-12-12 12:10:00,85.42,85.51,85.41,85.49,70376.0,66.6511,66.7213,66.6433,66.7057,70376.0
2016-12-12 12:15:00,85.49,85.58,85.45,85.5,86806.0,66.7057,66.7759,66.6745,66.7135,86806.0
2016-12-12 12:20:00,85.49,85.55,85.48,85.54,82241.0,66.7057,66.7525,66.6979,66.7447,82241.0
2016-12-12 12:25:00,85.53,85.58,85.45,85.47,72514.0,66.7369,66.7759,66.6745,66.6901,72514.0
2016-12-12 12:30:00,85.47,85.62,85.46,85.54,78669.0,66.6901,66.8071,66.6823,66.7447,78669.0
2016-12-12 12:35:00,85.54,85.61,85.47,85.56,67148.0,66.7447,66.7993,66.6901,66.7603,67148.0
2016-12-12 12:40:00,85.56,85.6,85.4,85.46,76931.0,66.7603,66.7915,66.6355,66.6823,76931.0
2016-12-12 12:45:00,85.47,85.48,85.41,85.43,49922.0,66.6901,66.6979,66.6433,66.6589,49922.0
2016-12-12 12:50:00,85.43,85.44,85.26,85.27,53214.0,66.6589,66.6667,66.5262,66.534,53214.0
2016-12-12 12:55:00,85.28,85.31,85.19,85.2,51127.0,66.5418,66.5653,66.4716,66.4794,51127.0
2016-12-12 13:00:00,85.2,85.3,85.2,85.28,26454.0,66.4794,66.5575,66.4794,66.5418,26454.0
2016-12-12 13:05:00,85.29,85.43,85.27,85.3,25849.0,66.5496,66.6589,66.534,66.5575,25849.0
2016-12-12 13:10:00,85.32,85.41,85.31,85.34,27886.0,66.5731,66.6433,66.5653,66.5887,27886.0
2016-12-12 13:15:00,85.33,85.35,85.29,85.3,24815.0,66.5809,66.5965,66.5496,66.5575,24815.0
2016-12-12 13:20:00,85.31,85.36,85.24,85.26,43622.0,66.5653,66.6043,66.5106,66.5262,43622.0
2016-12-12 13:25:00,85.26,85.3,85.22,85.29,29368.0,66.5262,66.5575,66.495,66.5496,29368.0
2016-12-12 13:30:00,85.29,85.31,85.16,85.26,44847.0,66.5496,66.5653,66.4482,66.5262,44847.0
2016-12-12 13:35:00,85.25,85.25,85.13,85.17,43151.0,66.5184,66.5184,66.4248,66.456,43151.0
2016-12-12 13:40:00,85.17,85.27,85.17,85.21,42272.0,66.456,66.534,66.456,66.4872,42272.0
2016-12-12 13:45:00,85.2,85.32,85.17,85.26,46682.0,66.4794,66.5731,66.456,66.5262,46682.0
2016-12-12 13:50:00,85.27,85.28,85.16,85.23,37857.0,66.534,66.5418,66.4482,66.5028,37857.0
2016-12-12 13:55:00,85.24,85.39,85.23,85.39,34758.0,66.5106,66.6277,66.5028,66.6277,34758.0
2016-12-12 14:00:00,85.37,85.49,85.28,85.28,41373.0,66.6121,66.7057,66.5418,66.5418,41373.0
2016-12-12 14:05:00,85.28,85.31,85.16,85.19,48469.0,66.5418,66.5653,66.4482,66.4716,48469.0
2016-12-12 14:10:00,85.19,85.37,85.16,85.32,49568.0,66.4716,66.6121,66.4482,66.5731,49568.0
2016-12-12 14:15:00,85.32,85.33,85.17,85.2,44059.0,66.5731,66.5809,66.456,66.4794,44059.0
2016-12-12 14:20:00,85.2,85.27,85.06,85.07,54831.0,66.4794,66.534,66.3702,66.378,54831.0
2016-12-12 14:25:00,85.06,85.1,84.93,84.93,77528.0,66.3702,66.4014,66.2687,66.2687,77528.0
2016-12-12 14:30:00,84.93,85.02,84.91,84.99,58807.0,66.2687,66.339,66.2531,66.3156,58807.0
2016-12-12 14:35:00,84.99,85.01,84.91,84.97,40910.0,66.3156,66.3312,66.2531,66.3,40910.0
2016-12-12 14:40:00,84.97,84.97,84.87,84.88,73842.0,66.3,66.3,66.2219,66.2297,73842.0
2016-12-12 14:45:00,84.87,84.93,84.75,84.77,81305.0,66.2219,66.2687,66.1283,66.1439,81305.0
2016-12-12 14:50:00,84.76,84.81,84.72,84.77,59791.0,66.1361,66.1751,66.1049,66.1439,59791.0
2016-12-12 14:55:00,84.77,84.88,84.76,84.82,43175.0,66.1439,66.2297,66.1361,66.1829,43175.0
2016-12-12 15:00:00,84.82,85.03,84.81,84.85,77868.0,66.1829,66.3468,66.1751,66.2063,77868.0
2016-12-12 15:05:00,84.84,84.84,84.7,84.75,84952.0,66.1985,66.1985,66.0893,66.1283,84952.0
2016-12-12 15:10:00,84.74,84.79,84.67,84.68,73213.0,66.1205,66.1595,66.0659,66.0737,73213.0
2016-12-12 15:15:00,84.68,84.96,84.67,84.96,75061.0,66.0737,66.2922,66.0659,66.2922,75061.0
2016-12-12 15:20:00,84.97,85.06,84.94,85.02,43868.0,66.3,66.3702,66.2766,66.339,43868.0
2016-12-12 15:25:00,85.02,85.12,85.01,85.05,68711.0,66.339,66.417,66.3312,66.3624,68711.0
2016-12-12 15:30:00,85.03,85.08,84.87,84.98,97594.0,66.3468,66.3858,66.2219,66.3078,97594.0
2016-12-12 15:35:00,84.98,84.99,84.85,84.9,82650.0,66.3078,66.3156,66.2063,66.2453,82650.0
2016-12-12 15:40:00,84.89,85.0,84.89,84.95,89601.0,66.2375,66.3234,66.2375,66.2844,89601.0
2016-12-12 15:45:00,84.95,85.08,84.95,85.04,111151.0,66.2844,66.3858,66.2844,66.3546,111151.0
2016-12-12 15:50:00,85.05,85.07,84.96,84.96,143711.0,66.3624,66.378,66.2922,66.2922,143711.0
2016-12-12 15:55:00,84.95,85.11,84.95,85.03,283110.0,66.2844,66.4092,66.2844,66.3468,283110.0
2016-12-13 09:30:00,85.73,85.8,85.27,85.29,126781.0,66.893,66.9476,66.534,66.5496,126781.0
2016-12-13 09:35:00,85.3,85.48,85.05,85.44,52673.0,66.5575,66.6979,66.3624,66.6667,52673.0
2016-12-13 09:40:00,85.47,85.69,85.47,85.58,79418.0,66.6901,66.8618,66.6901,66.7759,79418.0
2016-12-13 09:45:00,85.58,85.58,85.41,85.51,59684.0,66.7759,66.7759,66.6433,66.7213,59684.0
2016-12-13 09:50:00,85.53,85.55,85.35,85.36,196181.0,66.7369,66.7525,66.5965,66.6043,196181.0
2016-12-13 09:55:00,85.36,85.55,85.35,85.46,71480.0,66.6043,66.7525,66.5965,66.6823,71480.0
2016-12-13 10:00:00,85.44,85.49,85.33,85.47,69725.0,66.6667,66.7057,66.5809,66.6901,69725.0
2016-12-13 10:05:00,85.47,85.63,85.46,85.58,87156.0,66.6901,66.8149,66.6823,66.7759,87156.0
2016-12-13 10:10:00,85.56,85.74,85.54,85.71,76449.0,66.7603,66.9008,66.7447,66.8774,76449.0
2016-12-13 10:15:00,85.71,85.73,85.52,85.71,49934.0,66.8774,66.893,66.7291,66.8774,49934.0
2016-12-13 10:20:00,85.71,85.88,85.64,85.66,74426.0,66.8774,67.01,66.8227,66.8383,74426.0
2016-12-13 10:25:00,85.65,85.76,85.52,85.69,45183.0,66.8305,66.9164,66.7291,66.8618,45183.0
2016-12-13 10:30:00,85.7,85.7,85.48,85.57,47635.0,66.8696,66.8696,66.6979,66.7681,47635.0
2016-12-13 10:35:00,85.56,85.64,85.38,85.63,58333.0,66.7603,66.8227,66.6199,66.8149,58333.0
2016-12-13 10:40:00,85.62,85.79,85.62,85.71,91376.0,66.8071,66.9398,66.8071,66.8774,91376.0
2016-12-13 10:45:00,85.71,85.8,85.64,85.67,46883.0,66.8774,66.9476,66.8227,66.8462,46883.0
2016-12-13 10:50:00,85.68,85.77,85.62,85.73,41680.0,66.854,66.9242,66.8071,66.893,41680.0
2016-12-13 10:55:00,85.75,85.86,85.71,85.77,64154.0,66.9086,66.9944,66.8774,66.9242,64154.0
2016-12-13 11:00:00,85.76,85.92,85.69,85.91,55582.0,66.9164,67.0412,66.8618,67.0334,55582.0
2016-12-13 11:05:00,85.91,85.98,85.83,85.83,52021.0,67.0334,67.088,66.971,66.971,52021.0
2016-12-13 11:10:00,85.83,85.95,85.74,85.93,52140.0,66.971,67.0646,66.9008,67.049,52140.0
2016-12-13 11:15:00,85.94,86.03,85.91,86.01,118767.0,67.0568,67.1271,67.0334,67.1114,118767.0
2016-12-13 11:20:00,86.01,86.06,85.99,85.99,106022.0,67.1114,67.1505,67.0958,67.0958,106022.0
2016-12-13 11:25:00,86.0,86.02,85.85,85.88,46962.0,67.1036,67.1192,66.9866,67.01,46962.0
2016-12-13 11:30:00,85.86,85.94,85.69,85.74,38493.0,66.9944,67.0568,66.8618,66.9008,38493.0
2016-12-13 11:35:00,85.73,85.75,85.69,85.74,21964.0,66.893,66.9086,66.8618,66.9008,21964.0
2016-12-13 11:40:00,85.77,85.94,85.75,85.92,34752.0,66.9242,67.0568,66.9086,67.0412,34752.0
2016-12-13 11:45:00,85.91,85.92,85.71,85.72,37712.0,67.0334,67.0412,66.8774,66.8852,37712.0
2016-12-13 11:50:00,85.72,85.85,85.72,85.73,43778.0,66.8852,66.9866,66.8852,66.893,43778.0
2016-12-13 11:55:00,85.73,85.91,85.73,85.85,19590.0,66.893,67.0334,66.893,66.9866,19590.0
2016-12-13 12:00:00,85.84,85.98,85.84,85.89,19498.0,66.9788,67.088,66.9788,67.0178,19498.0
2016-12-13 12:05:00,85.89,86.04,85.88,86.01,34281.0,67.0178,67.1349,67.01,67.1114,34281.0
2016-12-13 12:10:00,86.01,86.1,85.96,86.08,59070.0,67.1114,67.1817,67.0724,67.1661,59070.0
2016-12-13 12:15:00,86.09,86.24,86.09,86.21,47108.0,67.1739,67.2909,67.1739,67.2675,47108.0
2016-12-13 12:20:00,86.21,86.29,86.19,86.28,60778.0,67.2675,67.3299,67.2519,67.3221,60778.0
2016-12-13 12:25:00,86.28,86.39,86.27,86.37,58081.0,67.3221,67.4079,67.3143,67.3923,58081.0
2016-12-13 12:30:00,86.38,86.39,86.24,86.33,55776.0,67.4001,67.4079,67.2909,67.3611,55776.0
2016-12-13 12:35:00,86.33,86.34,86.26,86.33,34456.0,67.3611,67.3689,67.3065,67.3611,34456.0
2016-12-13 12:40:00,86.34,86.37,86.27,86.29,51164.0,67.3689,67.3923,67.3143,67.3299,51164.0
2016-12-13 12:45:00,86.28,86.4,86.27,86.39,27136.0,67.3221,67.4158,67.3143,67.4079,27136.0
2016-12-13 12:50:00,86.38,86.41,86.35,86.38,27007.0,67.4001,67.4236,67.3767,67.4001,27007.0
2016-12-13 12:55:00,86.38,86.43,86.36,86.42,23964.0,67.4001,67.4392,67.3845,67.4314,23964.0
2016-12-13 13:00:00,86.42,86.45,86.38,86.41,47092.0,67.4314,67.4548,67.4001,67.4236,47092.0
2016-12-13 13:05:00,86.4,86.44,86.38,86.39,31534.0,67.4158,67.447,67.4001,67.4079,31534.0
2016-12-13 13:10:00,86.38,86.45,86.37,86.45,66767.0,67.4001,67.4548,67.3923,67.4548,66767.0
2016-12-13 13:15:00,86.44,86.6,86.41,86.58,128660.0,67.447,67.5718,67.4236,67.5562,128660.0
2016-12-13 13:20:00,86.6,86.67,86.57,86.61,61890.0,67.5718,67.6264,67.5484,67.5796,61890.0
2016-12-13 13:25:00,86.63,86.73,86.58,86.72,31078.0,67.5952,67.6732,67.5562,67.6654,31078.0
2016-12-13 13:30:00,86.71,86.71,86.56,86.6,26117.0,67.6576,67.6576,67.5406,67.5718,26117.0
2016-12-13 13:35:00,86.6,86.6,86.54,86.56,40900.0,67.5718,67.5718,67.525,67.5406,40900.0
2016-12-13 13:40:00,86.56,86.62,86.55,86.59,30277.0,67.5406,67.5874,67.5328,67.564,30277.0
2016-12-13 13:45:00,86.58,86.62,86.55,86.59,34404.0,67.5562,67.5874,67.5328,67.564,34404.0
2016-12-13 13:50:00,86.59,86.72,86.57,86.65,55731.0,67.564,67.6654,67.5484,67.6108,55731.0
2016-12-13 13:55:00,86.65,86.66,86.56,86.66,40894.0,67.6108,67.6186,67.5406,67.6186,40894.0
2016-12-13 14:00:00,86.67,86.67,86.54,86.55,39371.0,67.6264,67.6264,67.525,67.5328,39371.0
2016-12-13 14:05:00,86.54,86.56,86.39,86.4,52855.0,67.525,67.5406,67.4079,67.4158,52855.0
2016-12-13 14:10:00,86.4,86.43,86.21,86.22,54029.0,67.4158,67.4392,67.2675,67.2753,54029.0
2016-12-13 14:15:00,86.22,86.31,86.19,86.28,69567.0,67.2753,67.3455,67.2519,67.3221,69567.0
2016-12-13 14:20:00,86.28,86.3,86.18,86.2,31871.0,67.3221,67.3377,67.2441,67.2597,31871.0
2016-12-13 14:25:00,86.2,86.26,86.15,86.2,37739.0,67.2597,67.3065,67.2207,67.2597,37739.0
2016-12-13 14:30:00,86.22,86.23,86.13,86.14,66833.0,67.2753,67.2831,67.2051,67.2129,66833.0
2016-12-13 14:35:00,86.13,86.23,86.11,86.19,54978.0,67.2051,67.2831,67.1895,67.2519,54978.0
2016-12-13 14:40:00,86.18,86.2,86.1,86.17,55680.0,67.2441,67.2597,67.1817,67.2363,55680.0
2016-12-13 14:45:00,86.17,86.26,86.16,86.23,56285.0,67.2363,67.3065,67.2285,67.2831,56285.0
2016-12-13 14:50:00,86.24,86.32,86.22,86.27,33848.0,67.2909,67.3533,67.2753,67.3143,33848.0
2016-12-13 14:55:00,86.27,86.31,86.25,86.26,37491.0,67.3143,67.3455,67.2987,67.3065,37491.0
2016-12-13 15:00:00,86.27,86.27,86.17,86.22,37080.0,67.3143,67.3143,67.2363,67.2753,37080.0
2016-12-13 15:05:00,86.22,86.25,86.16,86.19,41779.0,67.2753,67.2987,67.2285,67.2519,41779.0
2016-12-13 15:10:00,86.18,86.21,86.11,86.17,44530.0,67.2441,67.2675,67.1895,67.2363,44530.0
2016-12-13 15:15:00,86.17,86.2,86.13,86.2,50684.0,67.2363,67.2597,67.2051,67.2597,50684.0
2016-12-13 15:20:00,86.2,86.2,86.12,86.17,57534.0,67.2597,67.2597,67.1973,67.2363,57534.0
2016-12-13 15:25:00,86.17,86.24,86.17,86.22,58079.0,67.2363,67.2909,67.2363,67.2753,58079.0
2016-12-13 15:30:00,86.22,86.23,86.15,86.2,83634.0,67.2753,67.2831,67.2207,67.2597,83634.0
2016-12-13 15:35:00,86.2,86.31,86.2,86.21,76536.0,67.2597,67.3455,67.2597,67.2675,76536.0
2016-12-13 15:40:00,86.22,86.45,86.21,86.41,88237.0,67.2753,67.4548,67.2675,67.4236,88237.0
2016-12-13 15:45:00,86.41,86.41,86.22,86.24,117428.0,67.4236,67.4236,67.2753,67.2909,117428.0
2016-12-13 15:50:00,86.24,86.24,86.14,86.23,110309.0,67.2909,67.2909,67.2129,67.2831,110309.0
2016-12-13 15:55:00,86.23,86.24,86.09,86.14,222702.0,67.2831,67.2909,67.1739,67.2129,222702.0
2016-12-14 09:30:00,85.53,86.12,85.33,85.96,171819.0,66.7369,67.1973,66.5809,67.0724,171819.0
2016-12-14 09:35:00,85.96,86.31,85.87,86.25,51218.0,67.0724,67.3455,67.0022,67.2987,51218.0
2016-12-14 09:40:00,86.24,86.46,86.04,86.04,44940.0,67.2909,67.4626,67.1349,67.1349,44940.0
2016-12-14 09:45:00,86.04,86.18,85.97,86.09,52688.0,67.1349,67.2441,67.0802,67.1739,52688.0
2016-12-14 09:50:00,86.07,86.09,85.8,85.88,61359.0,67.1583,67.1739,66.9476,67.01,61359.0
2016-12-14 09:55:00,85.89,86.01,85.81,86.0,75228.0,67.0178,67.1114,66.9554,67.1036,75228.0
2016-12-14 10:00:00,86.0,86.1,85.92,86.0,72058.0,67.1036,67.1817,67.0412,67.1036,72058.0
2016-12-14 10:05:00,86.01,86.03,85.86,85.9,58406.0,67.1114,67.1271,66.9944,67.0256,58406.0
2016-12-14 10:10:00,85.9,86.11,85.87,86.08,46357.0,67.0256,67.1895,67.0022,67.1661,46357.0
2016-12-14 10:15:00,86.08,86.18,85.98,86.04,47513.0,67.1661,67.2441,67.088,67.1349,47513.0
2016-12-14 10:20:00,86.03,86.08,85.89,86.02,72486.0,67.1271,67.1661,67.0178,67.1192,72486.0
2016-12-14 10:25:00,86.03,86.14,85.92,85.94,43712.0,67.1271,67.2129,67.0412,67.0568,43712.0
2016-12-14 10:30:00,85.97,86.42,85.95,86.33,82655.0,67.0802,67.4314,67.0646,67.3611,82655.0
2016-12-14 10:35:00,86.32,86.32,86.03,86.04,50228.0,67.3533,67.3533,67.1271,67.1349,50228.0
2016-12-14 10:40:00,86.02,86.21,86.02,86.06,30732.0,67.1192,67.2675,67.1192,67.1505,30732.0
2016-12-14 10:45:00,86.05,86.17,86.01,86.08,39925.0,67.1427,67.2363,67.1114,67.1661,39925.0
2016-12-14 10:50:00,86.08,86.24,86.04,86.09,34027.0,67.1661,67.2909,67.1349,67.1739,34027.0
2016-12-14 10:55:00,86.11,86.25,85.98,85.99,45512.0,67.1895,67.2987,67.088,67.0958,45512.0
2016-12-14 11:00:00,85.98,86.12,85.95,85.99,44349.0,67.088,67.1973,67.0646,67.0958,44349.0
2016-12-14 11:05:00,85.99,86.04,85.86,85.94,73393.0,67.0958,67.1349,66.9944,67.0568,73393.0
2016-12-14 11:10:00,85.94,86.07,85.84,86.04,37309.0,67.0568,67.1583,66.9788,67.1349,37309.0
2016-12-14 11:15:00,86.04,86.18,85.94,85.98,34525.0,67.1349,67.2441,67.0568,67.088,34525.0
2016-12-14 11:20:00,85.98,86.03,85.82,85.9,35157.0,67.088,67.1271,66.9632,67.0256,35157.0
2016-12-14 11:25:00,85.88,85.97,85.81,85.84,37867.0,67.01,67.0802,66.9554,66.9788,37867.0
2016-12-14 11:30:00,85.84,85.87,85.48,85.52,64497.0,66.9788,67.0022,66.6979,66.7291,64497.0
2016-12-14 11:35:00,85.52,85.74,85.51,85.63,132705.0,66.7291,66.9008,66.7213,66.8149,132705.0
2016-12-14 11:40:00,85.61,85.78,85.56,85.77,43318.0,66.7993,66.932,66.7603,66.9242,43318.0
2016-12-14 11:45:00,85.78,85.85,85.67,85.85,18861.0,66.932,66.9866,66.8462,66.9866,18861.0
2016-12-14 11:50:00,85.85,86.03,85.76,86.03,35155.0,66.9866,67.1271,66.9164,67.1271,35155.0
2016-12-14 11:55:00,86.02,86.04,85.75,85.95,49506.0,67.1192,67.1349,66.9086,67.0646,49506.0
2016-12-14 12:00:00,85.97,86.02,85.89,86.02,17133.0,67.0802,67.1192,67.0178,67.1192,17133.0
2016-12-14 12:05:00,86.01,86.02,85.92,85.98,17200.0,67.1114,67.1192,67.0412,67.088,17200.0
2016-12-14 12:10:00,85.99,86.1,85.95,86.05,17161.0,67.0958,67.1817,67.0646,67.1427,17161.0
2016-12-14 12:15:00,86.04,86.08,86.01,86.07,12816.0,67.1349,67.1661,67.1114,67.1583,12816.0
2016-12-14 12:20:00,86.05,86.15,86.04,86.09,18078.0,67.1427,67.2207,67.1349,67.1739,18078.0
2016-12-14 12:25:00,86.1,86.18,86.1,86.13,29108.0,67.1817,67.2441,67.1817,67.2051,29108.0
2016-12-14 12:30:00,86.14,86.2,86.09,86.09,22932.0,67.2129,67.2597,67.1739,67.1739,22932.0
2016-12-14 12:35:00,86.09,86.14,86.04,86.11,17754.0,67.1739,67.2129,67.1349,67.1895,17754.0
2016-12-14 12:40:00,86.13,86.18,86.12,86.14,27980.0,67.2051,67.2441,67.1973,67.2129,27980.0
2016-12-14 12:45:00,86.15,86.18,86.02,86.05,39577.0,67.2207,67.2441,67.1192,67.1427,39577.0
2016-12-14 12:50:00,86.06,86.08,85.98,86.0,29460.0,67.1505,67.1661,67.088,67.1036,29460.0
2016-12-14 12:55:00,86.0,86.0,85.85,85.86,57125.0,67.1036,67.1036,66.9866,66.9944,57125.0
2016-12-14 13:00:00,85.86,85.98,85.85,85.86,20634.0,66.9944,67.088,66.9866,66.9944,20634.0
2016-12-14 13:05:00,85.86,85.92,85.78,85.79,33979.0,66.9944,67.0412,66.932,66.9398,33979.0
2016-12-14 13:10:00,85.79,85.92,85.79,85.92,24241.0,66.9398,67.0412,66.9398,67.0412,24241.0
2016-12-14 13:15:00,85.92,85.95,85.85,85.9,37289.0,67.0412,67.0646,66.9866,67.0256,37289.0
2016-12-14 13:20:00,85.89,85.93,85.77,85.81,28970.0,67.0178,67.049,66.9242,66.9554,28970.0
2016-12-14 13:25:00,85.81,85.89,85.79,85.84,10646.0,66.9554,67.0178,66.9398,66.9788,10646.0
2016-12-14 13:30:00,85.82,85.92,85.8,85.86,58441.0,66.9632,67.0412,66.9476,66.9944,58441.0
2016-12-14 13:35:00,85.86,85.92,85.85,85.88,12406.0,66.9944,67.0412,66.9866,67.01,12406.0
2016-12-14 13:40:00,85.89,85.97,85.79,85.94,28203.0,67.0178,67.0802,66.9398,67.0568,28203.0
2016-12-14 13:45:00,85.95,85.97,85.88,85.88,21498.0,67.0646,67.0802,67.01,67.01,21498.0
2016-12-14 13:50:00,85.88,85.9,85.81,85.83,22776.0,67.01,67.0256,66.9554,66.971,22776.0
2016-12-14 13:55:00,85.83,85.9,85.81,85.87,25649.0,66.971,67.0256,66.9554,67.0022,25649.0
2016-12-14 14:00:00,85.9,86.13,85.58,86.11,49586.0,67.0256,67.2051,66.7759,67.1895,49586.0
2016-12-14 14:05:00,86.1,86.19,85.91,86.13,47815.0,67.1817,67.2519,67.0334,67.2051,47815.0
2016-12-14 14:10:00,86.15,86.16,85.76,85.78,45214.0,67.2207,67.2285,66.9164,66.932,45214.0
2016-12-14 14:15:00,85.83,85.89,85.74,85.87,44971.0,66.971,67.0178,66.9008,67.0022,44971.0
2016-12-14 14:20:00,85.87,85.89,85.74,85.82,29446.0,67.0022,67.0178,66.9008,66.9632,29446.0
2016-12-14 14:25:00,85.83,85.84,85.33,85.34,82028.0,66.971,66.9788,66.5809,66.5887,82028.0
2016-12-14 14:30:00,85.38,85.73,85.36,85.7,92338.0,66.6199,66.893,66.6043,66.8696,92338.0
2016-12-14 14:35:00,85.71,85.74,85.58,85.74,43391.0,66.8774,66.9008,66.7759,66.9008,43391.0
2016-12-14 14:40:00,85.76,85.96,85.74,85.76,74730.0,66.9164,67.0724,66.9008,66.9164,74730.0
2016-12-14 14:45:00,85.79,85.83,85.67,85.78,38810.0,66.9398,66.971,66.8462,66.932,38810.0
2016-12-14 14:50:00,85.78,85.81,85.58,85.58,48064.0,66.932,66.9554,66.7759,66.7759,48064.0
2016-12-14 14:55:00,85.57,85.57,85.28,85.31,62871.0,66.7681,66.7681,66.5418,66.5653,62871.0
2016-12-14 15:00:00,85.31,85.5,85.27,85.42,30500.0,66.5653,66.7135,66.534,66.6511,30500.0
2016-12-14 15:05:00,85.43,85.5,85.08,85.13,41586.0,66.6589,66.7135,66.3858,66.4248,41586.0
2016-12-14 15:10:00,85.11,85.14,85.0,85.03,102018.0,66.4092,66.4326,66.3234,66.3468,102018.0
2016-12-14 15:15:00,85.02,85.02,84.81,84.98,85178.0,66.339,66.339,66.1751,66.3078,85178.0
2016-12-14 15:20:00,84.99,85.23,84.98,85.16,72059.0,66.3156,66.5028,66.3078,66.4482,72059.0
2016-12-14 15:25:00,85.15,85.25,85.12,85.21,44670.0,66.4404,66.5184,66.417,66.4872,44670.0
2016-12-14 15:30:00,85.22,85.58,85.21,85.58,117904.0,66.495,66.7759,66.4872,66.7759,117904.0
2016-12-14 15:35:00,85.58,85.64,85.46,85.53,93516.0,66.7759,66.8227,66.6823,66.7369,93516.0
2016-12-14 15:40:00,85.53,85.56,85.28,85.38,90723.0,66.7369,66.7603,66.5418,66.6199,90723.0
2016-12-14 15:45:00,85.38,85.41,85.24,85.28,99552.0,66.6199,66.6433,66.5106,66.5418,99552.0
2016-12-14 15:50:00,85.26,85.27,84.95,85.12,160950.0,66.5262,66.534,66.2844,66.417,160950.0
2016-12-14 15:55:00,85.12,85.22,85.01,85.17,341798.0,66.417,66.495,66.3312,66.456,341798.0
2016-12-15 09:30:00,84.38,84.87,84.3,84.45,217966.0,65.8396,66.2219,65.7772,65.8942,217966.0
2016-12-15 09:35:00,84.47,84.68,84.44,84.54,39655.0,65.9098,66.0737,65.8864,65.9644,39655.0
2016-12-15 09:40:00,84.55,84.74,84.41,84.74,40976.0,65.9722,66.1205,65.863,66.1205,40976.0
2016-12-15 09:45:00,84.74,84.92,84.68,84.79,33547.0,66.1205,66.2609,66.0737,66.1595,33547.0
2016-12-15 09:50:00,84.82,84.95,84.75,84.89,38129.0,66.1829,66.2844,66.1283,66.2375,38129.0
2016-12-15 09:55:00,84.89,85.03,84.81,85.0,32653.0,66.2375,66.3468,66.1751,66.3234,32653.0
2016-12-15 10:00:00,84.99,85.14,84.92,84.94,65045.0,66.3156,66.4326,66.2609,66.2766,65045.0
2016-12-15 10:05:00,84.94,85.07,84.83,84.97,46621.0,66.2766,66.378,66.1907,66.3,46621.0
2016-12-15 10:10:00,84.97,85.09,84.91,85.09,43940.0,66.3,66.3936,66.2531,66.3936,43940.0
2016-12-15 10:15:00,85.09,85.1,84.89,84.96,57323.0,66.3936,66.4014,66.2375,66.2922,57323.0
2016-12-15 10:20:00,84.95,85.15,84.92,85.02,91945.0,66.2844,66.4404,66.2609,66.339,91945.0
2016-12-15 10:25:00,85.01,85.14,84.95,85.08,41401.0,66.3312,66.4326,66.2844,66.3858,41401.0
2016-12-15 10:30:00,85.08,85.31,85.08,85.24,249889.0,66.3858,66.5653,66.3858,66.5106,249889.0
2016-12-15 10:35:00,85.25,85.33,85.14,85.31,38771.0,66.5184,66.5809,66.4326,66.5653,38771.0
2016-12-15 10:40:00,85.34,85.35,85.15,85.33,38421.0,66.5887,66.5965,66.4404,66.5809,38421.0
2016-12-15 10:45:00,85.33,85.33,85.07,85.2,122449.0,66.5809,66.5809,66.378,66.4794,122449.0
2016-12-15 10:50:00,85.2,85.37,85.17,85.2,117514.0,66.4794,66.6121,66.456,66.4794,117514.0
2016-12-15 10:55:00,85.23,85.44,85.22,85.39,51253.0,66.5028,66.6667,66.495,66.6277,51253.0
2016-12-15 11:00:00,85.41,85.5,85.31,85.5,58090.0,66.6433,66.7135,66.5653,66.7135,58090.0
2016-12-15 11:05:00,85.5,85.58,85.46,85.54,52628.0,66.7135,66.7759,66.6823,66.7447,52628.0
2016-12-15 11:10:00,85.56,85.6,85.51,85.58,55067.0,66.7603,66.7915,66.7213,66.7759,55067.0
2016-12-15 11:15:00,85.58,85.69,85.58,85.58,31531.0,66.7759,66.8618,66.7759,66.7759,31531.0
2016-12-15 11:20:00,85.6,85.68,85.46,85.46,54127.0,66.7915,66.854,66.6823,66.6823,54127.0
2016-12-15 11:25:00,85.47,85.47,85.23,85.24,45207.0,66.6901,66.6901,66.5028,66.5106,45207.0
2016-12-15 11:30:00,85.22,85.29,85.16,85.27,46499.0,66.495,66.5496,66.4482,66.534,46499.0
2016-12-15 11:35:00,85.26,85.32,85.21,85.25,30609.0,66.5262,66.5731,66.4872,66.5184,30609.0
2016-12-15 11:40:00,85.25,85.34,85.22,85.22,31470.0,66.5184,66.5887,66.495,66.495,31470.0
2016-12-15 11:45:00,85.25,85.42,85.18,85.4,39838.0,66.5184,66.6511,66.4638,66.6355,39838.0
2016-12-15 11:50:00,85.4,85.43,85.33,85.38,45722.0,66.6355,66.6589,66.5809,66.6199,45722.0
2016-12-15 11:55:00,85.38,85.39,85.29,85.3,33631.0,66.6199,66.6277,66.5496,66.5575,33631.0
2016-12-15 12:00:00,85.29,85.37,85.23,85.28,34216.0,66.5496,66.6121,66.5028,66.5418,34216.0
2016-12-15 12:05:00,85.28,85.32,85.21,85.29,37807.0,66.5418,66.5731,66.4872,66.5496,37807.0
2016-12-15 12:10:00,85.28,85.34,85.25,85.28,36319.0,66.5418,66.5887,66.5184,66.5418,36319.0
2016-12-15 12:15:00,85.29,85.43,85.21,85.41,45988.0,66.5496,66.6589,66.4872,66.6433,45988.0
2016-12-15 12:20:00,85.41,85.43,85.33,85.41,20429.0,66.6433,66.6589,66.5809,66.6433,20429.0
2016-12-15 12:25:00,85.42,85.47,85.37,85.42,27536.0,66.6511,66.6901,66.6121,66.6511,27536.0
2016-12-15 12:30:00,85.4,85.43,85.36,85.39,20374.0,66.6355,66.6589,66.6043,66.6277,20374.0
2016-12-15 12:35:00,85.39,85.53,85.39,85.48,35712.0,66.6277,66.7369,66.6277,66.6979,35712.0
2016-12-15 12:40:00,85.48,85.55,85.42,85.5,31680.0,66.6979,66.7525,66.6511,66.7135,31680.0
2016-12-15 12:45:00,85.51,85.54,85.41,85.48,31048.0,66.7213,66.7447,66.6433,66.6979,31048.0
2016-12-15 12:50:00,85.47,85.48,85.37,85.4,29920.0,66.6901,66.6979,66.6121,66.6355,29920.0
2016-12-15 12:55:00,85.41,85.51,85.37,85.51,20009.0,66.6433,66.7213,66.6121,66.7213,20009.0
2016-12-15 13:00:00,85.5,85.56,85.43,85.55,84680.0,66.7135,66.7603,66.6589,66.7525,84680.0
2016-12-15 13:05:00,85.56,85.7,85.56,85.6,31381.0,66.7603,66.8696,66.7603,66.7915,31381.0
2016-12-15 13:10:00,85.62,85.68,85.56,85.62,20090.0,66.8071,66.854,66.7603,66.8071,20090.0
2016-12-15 13:15:00,85.63,85.65,85.54,85.56,33819.0,66.8149,66.8305,66.7447,66.7603,33819.0
2016-12-15 13:20:00,85.56,85.58,85.46,85.49,23396.0,66.7603,66.7759,66.6823,66.7057,23396.0
2016-12-15 13:25:00,85.48,85.49,85.32,85.34,17863.0,66.6979,66.7057,66.5731,66.5887,17863.0
2016-12-15 13:30:00,85.35,85.39,85.31,85.31,15908.0,66.5965,66.6277,66.5653,66.5653,15908.0
2016-12-15 13:35:00,85.33,85.35,85.16,85.16,23916.0,66.5809,66.5965,66.4482,66.4482,23916.0
2016-12-15 13:40:00,85.13,85.19,85.12,85.15,21215.0,66.4248,66.4716,66.417,66.4404,21215.0
2016-12-15 13:45:00,85.12,85.12,85.0,85.06,36404.0,66.417,66.417,66.3234,66.3702,36404.0
2016-12-15 13:50:00,85.07,85.16,84.99,85.05,50191.0,66.378,66.4482,66.3156,66.3624,50191.0
2016-12-15 13:55:00,85.05,85.21,85.04,85.18,30386.0,66.3624,66.4872,66.3546,66.4638,30386.0
2016-12-15 14:00:00,85.17,85.33,85.11,85.32,31951.0,66.456,66.5809,66.4092,66.5731,31951.0
2016-12-15 14:05:00,85.32,85.38,85.25,85.26,27552.0,66.5731,66.6199,66.5184,66.5262,27552.0
2016-12-15 14:10:00,85.27,85.32,85.23,85.23,22239.0,66.534,66.5731,66.5028,66.5028,22239.0
2016-12-15 14:15:00,85.23,85.29,85.18,85.21,24758.0,66.5028,66.5496,66.4638,66.4872,24758.0
2016-12-15 14:20:00,85.2,85.23,85.14,85.17,33085.0,66.4794,66.5028,66.4326,66.456,33085.0
2016-12-15 14:25:00,85.17,85.35,85.17,85.35,26777.0,66.456,66.5965,66.456,66.5965,26777.0
2016-12-15 14:30:00,85.33,85.4,85.32,85.4,31049.0,66.5809,66.6355,66.5731,66.6355,31049.0
2016-12-15 14:35:00,85.4,85.44,85.27,85.39,35813.0,66.6355,66.6667,66.534,66.6277,35813.0
2016-12-15 14:40:00,85.38,85.39,85.32,85.39,29980.0,66.6199,66.6277,66.5731,66.6277,29980.0
2016-12-15 14:45:00,85.38,85.43,85.3,85.3,32246.0,66.6199,66.6589,66.5575,66.5575,32246.0
2016-12-15 14:50:00,85.28,85.42,85.27,85.33,26360.0,66.5418,66.6511,66.534,66.5809,26360.0
2016-12-15 14:55:00,85.32,85.36,85.27,85.3,23622.0,66.5731,66.6043,66.534,66.5575,23622.0
2016-12-15 15:00:00,85.29,85.39,85.24,85.32,29176.0,66.5496,66.6277,66.5106,66.5731,29176.0
2016-12-15 15:05:00,85.31,85.34,85.23,85.23,29078.0,66.5653,66.5887,66.5028,66.5028,29078.0
2016-12-15 15:10:00,85.23,85.24,85.16,85.16,30145.0,66.5028,66.5106,66.4482,66.4482,30145.0
2016-12-15 15:15:00,85.17,85.2,85.12,85.19,32007.0,66.456,66.4794,66.417,66.4716,32007.0
2016-12-15 15:20:00,85.19,85.29,85.19,85.2,27044.0,66.4716,66.5496,66.4716,66.4794,27044.0
2016-12-15 15:25:00,85.21,85.26,85.14,85.17,40139.0,66.4872,66.5262,66.4326,66.456,40139.0
2016-12-15 15:30:00,85.17,85.31,85.17,85.22,48744.0,66.456,66.5653,66.456,66.495,48744.0
2016-12-15 15:35:00,85.22,85.26,85.17,85.2,64302.0,66.495,66.5262,66.456,66.4794,64302.0
2016-12-15 15:40:00,85.2,85.33,85.16,85.3,81701.0,66.4794,66.5809,66.4482,66.5575,81701.0
2016-12-15 15:45:00,85.29,85.38,85.2,85.2,102656.0,66.5496,66.6199,66.4794,66.4794,102656.0
2016-12-15 15:50:00,85.2,85.28,85.19,85.28,137999.0,66.4794,66.5418,66.4716,66.5418,137999.0
2016-12-15 15:55:00,85.28,85.33,85.18,85.25,325664.0,66.5418,66.5809,66.4638,66.5184,325664.0
2016-12-16 09:30:00,85.5,85.52,85.23,85.29,1041528.0,66.7135,66.7291,66.5028,66.5496,1041528.0
2016-12-16 09:35:00,85.29,85.54,85.26,85.42,122085.0,66.5496,66.7447,66.5262,66.6511,122085.0
2016-12-16 09:40:00,85.4,85.47,85.3,85.4,59519.0,66.6355,66.6901,66.5575,66.6355,59519.0
2016-12-16 09:45:00,85.41,85.45,85.27,85.33,97829.0,66.6433,66.6745,66.534,66.5809,97829.0
2016-12-16 09:50:00,85.29,85.35,85.16,85.26,42846.0,66.5496,66.5965,66.4482,66.5262,42846.0
2016-12-16 09:55:00,85.26,85.45,85.14,85.45,49752.0,66.5262,66.6745,66.4326,66.6745,49752.0
2016-12-16 10:00:00,85.45,85.45,85.18,85.23,36064.0,66.6745,66.6745,66.4638,66.5028,36064.0
2016-12-16 10:05:00,85.23,85.34,85.22,85.29,36123.0,66.5028,66.5887,66.495,66.5496,36123.0
2016-12-16 10:10:00,85.3,85.34,85.19,85.26,50782.0,66.5575,66.5887,66.4716,66.5262,50782.0
2016-12-16 10:15:00,85.27,85.35,85.18,85.23,25111.0,66.534,66.5965,66.4638,66.5028,25111.0
2016-12-16 10:20:00,85.21,85.27,85.16,85.18,20114.0,66.4872,66.534,66.4482,66.4638,20114.0
2016-12-16 10:25:00,85.19,85.21,85.09,85.16,56094.0,66.4716,66.4872,66.3936,66.4482,56094.0
2016-12-16 10:30:00,85.17,85.19,85.06,85.08,21198.0,66.456,66.4716,66.3702,66.3858,21198.0
2016-12-16 10:35:00,85.07,85.1,85.02,85.04,49118.0,66.378,66.4014,66.339,66.3546,49118.0
2016-12-16 10:40:00,85.05,85.18,85.01,85.11,47963.0,66.3624,66.4638,66.3312,66.4092,47963.0
2016-12-16 10:45:00,85.12,85.18,85.12,85.15,46123.0,66.417,66.4638,66.417,66.4404,46123.0
2016-12-16 10:50:00,85.16,85.17,85.04,85.07,32852.0,66.4482,66.456,66.3546,66.378,32852.0
2016-12-16 10:55:00,85.08,85.13,85.06,85.08,27048.0,66.3858,66.4248,66.3702,66.3858,27048.0
2016-12-16 11:00:00,85.09,85.15,85.07,85.13,44857.0,66.3936,66.4404,66.378,66.4248,44857.0
2016-12-16 11:05:00,85.12,85.23,85.12,85.23,40680.0,66.417,66.5028,66.417,66.5028,40680.0
2016-12-16 11:10:00,85.2,85.26,85.09,85.16,62067.0,66.4794,66.5262,66.3936,66.4482,62067.0
2016-12-16 11:15:00,85.18,85.2,85.02,85.03,45658.0,66.4638,66.4794,66.339,66.3468,45658.0
2016-12-16 11:20:00,85.04,85.17,85.03,85.15,27451.0,66.3546,66.456,66.3468,66.4404,27451.0
2016-12-16 11:25:00,85.16,85.18,85.04,85.04,27004.0,66.4482,66.4638,66.3546,66.3546,27004.0
2016-12-16 11:30:00,85.04,85.08,84.98,85.08,36252.0,66.3546,66.3858,66.3078,66.3858,36252.0
2016-12-16 11:35:00,85.08,85.23,85.06,85.23,24490.0,66.3858,66.5028,66.3702,66.5028,24490.0
2016-12-16 11:40:00,85.23,85.34,85.2,85.31,23197.0,66.5028,66.5887,66.4794,66.5653,23197.0
2016-12-16 11:45:00,85.3,85.33,85.25,85.28,17195.0,66.5575,66.5809,66.5184,66.5418,17195.0
2016-12-16 11:50:00,85.29,85.31,85.19,85.21,26143.0,66.5496,66.5653,66.4716,66.4872,26143.0
2016-12-16 11:55:00,85.2,85.36,85.18,85.34,24358.0,66.4794,66.6043,66.4638,66.5887,24358.0
2016-12-16 12:00:00,85.35,85.38,85.24,85.25,28179.0,66.5965,66.6199,66.5106,66.5184,28179.0
2016-12-16 12:05:00,85.26,85.33,85.24,85.26,12222.0,66.5262,66.5809,66.5106,66.5262,12222.0
2016-12-16 12:10:00,85.28,85.3,85.19,85.27,16111.0,66.5418,66.5575,66.4716,66.534,16111.0
2016-12-16 12:15:00,85.28,85.29,85.12,85.17,24352.0,66.5418,66.5496,66.417,66.456,24352.0
2016-12-16 12:20:00,85.16,85.24,85.12,85.23,14573.0,66.4482,66.5106,66.417,66.5028,14573.0
2016-12-16 12:25:00,85.23,85.36,85.23,85.27,32073.0,66.5028,66.6043,66.5028,66.534,32073.0
2016-12-16 12:30:00,85.27,85.28,85.18,85.2,35590.0,66.534,66.5418,66.4638,66.4794,35590.0
2016-12-16 12:35:00,85.2,85.25,85.17,85.24,30297.0,66.4794,66.5184,66.456,66.5106,30297.0
2016-12-16 12:40:00,85.24,85.27,85.19,85.25,35431.0,66.5106,66.534,66.4716,66.5184,35431.0
2016-12-16 12:45:00,85.27,85.27,85.16,85.22,20519.0,66.534,66.534,66.4482,66.495,20519.0
2016-12-16 12:50:00,85.22,85.22,85.05,85.06,39543.0,66.495,66.495,66.3624,66.3702,39543.0
2016-12-16 12:55:00,85.06,85.19,85.06,85.16,25238.0,66.3702,66.4716,66.3702,66.4482,25238.0
2016-12-16 13:00:00,85.17,85.2,84.98,85.0,26912.0,66.456,66.4794,66.3078,66.3234,26912.0
2016-12-16 13:05:00,85.01,85.13,84.99,85.11,31995.0,66.3312,66.4248,66.3156,66.4092,31995.0
2016-12-16 13:10:00,85.12,85.15,85.04,85.06,29426.0,66.417,66.4404,66.3546,66.3702,29426.0
2016-12-16 13:15:00,85.06,85.12,85.01,85.1,39903.0,66.3702,66.417,66.3312,66.4014,39903.0
2016-12-16 13:20:00,85.1,85.24,85.1,85.24,27448.0,66.4014,66.5106,66.4014,66.5106,27448.0
2016-12-16 13:25:00,85.25,85.26,85.19,85.19,21447.0,66.5184,66.5262,66.4716,66.4716,21447.0
2016-12-16 13:30:00,85.19,85.23,85.15,85.17,34827.0,66.4716,66.5028,66.4404,66.456,34827.0
2016-12-16 13:35:00,85.17,85.25,85.13,85.24,22359.0,66.456,66.5184,66.4248,66.5106,22359.0
2016-12-16 13:40:00,85.23,85.28,85.22,85.28,21471.0,66.5028,66.5418,66.495,66.5418,21471.0
2016-12-16 13:45:00,85.3,85.36,85.22,85.36,33305.0,66.5575,66.6043,66.495,66.6043,33305.0
2016-12-16 13:50:00,85.35,85.37,85.25,85.28,42000.0,66.5965,66.6121,66.5184,66.5418,42000.0
2016-12-16 13:55:00,85.28,85.36,85.27,85.35,24700.0,66.5418,66.6043,66.534,66.5965,24700.0
2016-12-16 14:00:00,85.36,85.4,85.34,85.39,28521.0,66.6043,66.6355,66.5887,66.6277,28521.0
2016-12-16 14:05:00,85.38,85.47,85.31,85.45,44257.0,66.6199,66.6901,66.5653,66.6745,44257.0
2016-12-16 14:10:00,85.45,85.48,85.42,85.43,27568.0,66.6745,66.6979,66.6511,66.6589,27568.0
2016-12-16 14:15:00,85.44,85.45,85.35,85.39,31844.0,66.6667,66.6745,66.5965,66.6277,31844.0
2016-12-16 14:20:00,85.39,85.4,85.27,85.28,50193.0,66.6277,66.6355,66.534,66.5418,50193.0
2016-12-16 14:25:00,85.28,85.34,85.26,85.32,39556.0,66.5418,66.5887,66.5262,66.5731,39556.0
2016-12-16 14:30:00,85.32,85.35,85.29,85.3,22732.0,66.5731,66.5965,66.5496,66.5575,22732.0
2016-12-16 14:35:00,85.31,85.35,85.3,85.33,30155.0,66.5653,66.5965,66.5575,66.5809,30155.0
2016-12-16 14:40:00,85.32,85.37,85.32,85.36,23779.0,66.5731,66.6121,66.5731,66.6043,23779.0
2016-12-16 14:45:00,85.35,85.5,85.34,85.49,52716.0,66.5965,66.7135,66.5887,66.7057,52716.0
2016-12-16 14:50:00,85.48,85.51,85.43,85.46,39562.0,66.6979,66.7213,66.6589,66.6823,39562.0
2016-12-16 14:55:00,85.46,85.48,85.41,85.48,43745.0,66.6823,66.6979,66.6433,66.6979,43745.0
2016-12-16 15:00:00,85.48,85.55,85.38,85.39,37103.0,66.6979,66.7525,66.6199,66.6277,37103.0
2016-12-16 15:05:00,85.4,85.41,85.29,85.32,57935.0,66.6355,66.6433,66.5496,66.5731,57935.0
2016-12-16 15:10:00,85.31,85.4,85.28,85.36,45398.0,66.5653,66.6355,66.5418,66.6043,45398.0
2016-12-16 15:15:00,85.36,85.36,85.27,85.31,31430.0,66.6043,66.6043,66.534,66.5653,31430.0
2016-12-16 15:20:00,85.32,85.33,85.21,85.24,41716.0,66.5731,66.5809,66.4872,66.5106,41716.0
2016-12-16 15:25:00,85.24,85.24,85.13,85.16,51583.0,66.5106,66.5106,66.4248,66.4482,51583.0
2016-12-16 15:30:00,85.16,85.28,85.14,85.28,68529.0,66.4482,66.5418,66.4326,66.5418,68529.0
2016-12-16 15:35:00,85.28,85.34,85.26,85.31,61938.0,66.5418,66.5887,66.5262,66.5653,61938.0
2016-12-16 15:40:00,85.3,85.33,85.2,85.21,86475.0,66.5575,66.5809,66.4794,66.4872,86475.0
2016-12-16 15:45:00,85.21,85.52,85.21,85.51,147910.0,66.4872,66.7291,66.4872,66.7213,147910.0
2016-12-16 15:50:00,85.51,85.53,85.46,85.47,151355.0,66.7213,66.7369,66.6823,66.6901,151355.0
2016-12-16 15:55:00,85.48,85.54,85.37,85.5,391849.0,66.6979,66.7447,66.6121,66.7135,391849.0
2016-12-19 09:30:00,85.4,85.5,85.26,85.31,131228.0,66.6355,66.7135,66.5262,66.5653,131228.0
2016-12-19 09:35:00,85.31,85.31,85.04,85.13,45343.0,66.5653,66.5653,66.3546,66.4248,45343.0
2016-12-19 09:40:00,85.15,85.34,85.09,85.28,22459.0,66.4404,66.5887,66.3936,66.5418,22459.0
2016-12-19 09:45:00,85.29,85.49,85.28,85.48,49664.0,66.5496,66.7057,66.5418,66.6979,49664.0
2016-12-19 09:50:00,85.47,85.5,85.32,85.41,27254.0,66.6901,66.7135,66.5731,66.6433,27254.0
2016-12-19 09:55:00,85.42,85.45,85.28,85.31,26712.0,66.6511,66.6745,66.5418,66.5653,26712.0
2016-12-19 10:00:00,85.3,85.54,85.3,85.48,31326.0,66.5575,66.7447,66.5575,66.6979,31326.0
2016-12-19 10:05:00,85.48,85.51,85.39,85.41,17298.0,66.6979,66.7213,66.6277,66.6433,17298.0
2016-12-19 10:10:00,85.42,85.58,85.4,85.53,17138.0,66.6511,66.7759,66.6355,66.7369,17138.0
2016-12-19 10:15:00,85.53,85.54,85.42,85.49,28939.0,66.7369,66.7447,66.6511,66.7057,28939.0
2016-12-19 10:20:00,85.5,85.65,85.46,85.59,42413.0,66.7135,66.8305,66.6823,66.7837,42413.0
2016-12-19 10:25:00,85.57,85.58,85.5,85.56,17227.0,66.7681,66.7759,66.7135,66.7603,17227.0
2016-12-19 10:30:00,85.55,85.68,85.55,85.57,21410.0,66.7525,66.854,66.7525,66.7681,21410.0
2016-12-19 10:35:00,85.56,85.57,85.45,85.48,19926.0,66.7603,66.7681,66.6745,66.6979,19926.0
2016-12-19 10:40:00,85.49,85.52,85.23,85.28,51800.0,66.7057,66.7291,66.5028,66.5418,51800.0
2016-12-19 10:45:00,85.25,85.51,85.23,85.51,28412.0,66.5184,66.7213,66.5028,66.7213,28412.0
2016-12-19 10:50:00,85.51,85.6,85.48,85.58,27091.0,66.7213,66.7915,66.6979,66.7759,27091.0
2016-12-19 10:55:00,85.59,85.7,85.59,85.68,15890.0,66.7837,66.8696,66.7837,66.854,15890.0
2016-12-19 11:00:00,85.65,85.65,85.51,85.51,20445.0,66.8305,66.8305,66.7213,66.7213,20445.0
2016-12-19 11:05:00,85.53,85.58,85.49,85.54,24285.0,66.7369,66.7759,66.7057,66.7447,24285.0
2016-12-19 11:10:00,85.53,85.55,85.4,85.4,22263.0,66.7369,66.7525,66.6355,66.6355,22263.0
2016-12-19 11:15:00,85.41,85.5,85.38,85.41,41245.0,66.6433,66.7135,66.6199,66.6433,41245.0
2016-12-19 11:20:00,85.41,85.44,85.29,85.36,53113.0,66.6433,66.6667,66.5496,66.6043,53113.0
2016-12-19 11:25:00,85.36,85.42,85.31,85.39,21243.0,66.6043,66.6511,66.5653,66.6277,21243.0
2016-12-19 11:30:00,85.37,85.43,85.34,85.42,14359.0,66.6121,66.6589,66.5887,66.6511,14359.0
2016-12-19 11:35:00,85.43,85.47,85.42,85.47,41417.0,66.6589,66.6901,66.6511,66.6901,41417.0
2016-12-19 11:40:00,85.48,85.51,85.43,85.51,17927.0,66.6979,66.7213,66.6589,66.7213,17927.0
2016-12-19 11:45:00,85.5,85.53,85.45,85.51,18867.0,66.7135,66.7369,66.6745,66.7213,18867.0
2016-12-19 11:50:00,85.5,85.57,85.46,85.53,16009.0,66.7135,66.7681,66.6823,66.7369,16009.0
2016-12-19 11:55:00,85.52,85.53,85.42,85.42,15141.0,66.7291,66.7369,66.6511,66.6511,15141.0
2016-12-19 12:00:00,85.41,85.48,85.39,85.42,13419.0,66.6433,66.6979,66.6277,66.6511,13419.0
2016-12-19 12:05:00,85.42,85.48,85.39,85.44,10079.0,66.6511,66.6979,66.6277,66.6667,10079.0
2016-12-19 12:10:00,85.44,85.5,85.42,85.47,12241.0,66.6667,66.7135,66.6511,66.6901,12241.0
2016-12-19 12:15:00,85.47,85.56,85.46,85.51,13040.0,66.6901,66.7603,66.6823,66.7213,13040.0
2016-12-19 12:20:00,85.5,85.56,85.5,85.52,15105.0,66.7135,66.7603,66.7135,66.7291,15105.0
2016-12-19 12:25:00,85.52,85.57,85.48,85.49,12291.0,66.7291,66.7681,66.6979,66.7057,12291.0
2016-12-19 12:30:00,85.49,85.53,85.45,85.47,9060.0,66.7057,66.7369,66.6745,66.6901,9060.0
2016-12-19 12:35:00,85.47,85.57,85.46,85.5,18144.0,66.6901,66.7681,66.6823,66.7135,18144.0
2016-12-19 12:40:00,85.51,85.54,85.45,85.53,13295.0,66.7213,66.7447,66.6745,66.7369,13295.0
2016-12-19 12:45:00,85.52,85.56,85.5,85.52,7085.0,66.7291,66.7603,66.7135,66.7291,7085.0
2016-12-19 12:50:00,85.51,85.54,85.45,85.52,8548.0,66.7213,66.7447,66.6745,66.7291,8548.0
2016-12-19 12:55:00,85.51,85.51,85.46,85.48,7242.0,66.7213,66.7213,66.6823,66.6979,7242.0
2016-12-19 13:00:00,85.5,85.53,85.45,85.47,9944.0,66.7135,66.7369,66.6745,66.6901,9944.0
2016-12-19 13:05:00,85.46,85.46,85.4,85.41,12344.0,66.6823,66.6823,66.6355,66.6433,12344.0
2016-12-19 13:10:00,85.42,85.42,85.33,85.38,18301.0,66.6511,66.6511,66.5809,66.6199,18301.0
2016-12-19 13:15:00,85.37,85.41,85.36,85.37,6404.0,66.6121,66.6433,66.6043,66.6121,6404.0
2016-12-19 13:20:00,85.39,85.4,85.31,85.36,9786.0,66.6277,66.6355,66.5653,66.6043,9786.0
2016-12-19 13:25:00,85.34,85.46,85.34,85.46,10374.0,66.5887,66.6823,66.5887,66.6823,10374.0
2016-12-19 13:30:00,85.44,85.52,85.4,85.4,8303.0,66.6667,66.7291,66.6355,66.6355,8303.0
2016-12-19 13:35:00,85.4,85.4,85.34,85.35,9726.0,66.6355,66.6355,66.5887,66.5965,9726.0
2016-12-19 13:40:00,85.33,85.38,85.29,85.38,19940.0,66.5809,66.6199,66.5496,66.6199,19940.0
2016-12-19 13:45:00,85.36,85.48,85.36,85.45,19095.0,66.6043,66.6979,66.6043,66.6745,19095.0
2016-12-19 13:50:00,85.46,85.5,85.42,85.47,14759.0,66.6823,66.7135,66.6511,66.6901,14759.0
2016-12-19 13:55:00,85.47,85.53,85.45,85.5,14226.0,66.6901,66.7369,66.6745,66.7135,14226.0
2016-12-19 14:00:00,85.5,85.64,85.5,85.63,16469.0,66.7135,66.8227,66.7135,66.8149,16469.0
2016-12-19 14:05:00,85.63,85.63,85.51,85.53,10161.0,66.8149,66.8149,66.7213,66.7369,10161.0
2016-12-19 14:10:00,85.55,85.55,85.45,85.45,30940.0,66.7525,66.7525,66.6745,66.6745,30940.0
2016-12-19 14:15:00,85.47,85.52,85.42,85.52,19178.0,66.6901,66.7291,66.6511,66.7291,19178.0
2016-12-19 14:20:00,85.5,85.52,85.43,85.49,22012.0,66.7135,66.7291,66.6589,66.7057,22012.0
2016-12-19 14:25:00,85.48,85.55,85.43,85.5,19840.0,66.6979,66.7525,66.6589,66.7135,19840.0
2016-12-19 14:30:00,85.48,85.55,85.45,85.46,15125.0,66.6979,66.7525,66.6745,66.6823,15125.0
2016-12-19 14:35:00,85.46,85.54,85.43,85.45,15897.0,66.6823,66.7447,66.6589,66.6745,15897.0
2016-12-19 14:40:00,85.46,85.51,85.36,85.36,25169.0,66.6823,66.7213,66.6043,66.6043,25169.0
2016-12-19 14:45:00,85.36,85.47,85.36,85.45,35478.0,66.6043,66.6901,66.6043,66.6745,35478.0
2016-12-19 14:50:00,85.44,85.46,85.38,85.39,11462.0,66.6667,66.6823,66.6199,66.6277,11462.0
2016-12-19 14:55:00,85.39,85.4,85.2,85.2,61964.0,66.6277,66.6355,66.4794,66.4794,61964.0
2016-12-19 15:00:00,85.2,85.25,85.19,85.23,42529.0,66.4794,66.5184,66.4716,66.5028,42529.0
2016-12-19 15:05:00,85.24,85.24,85.17,85.19,34214.0,66.5106,66.5106,66.456,66.4716,34214.0
2016-12-19 15:10:00,85.19,85.22,85.15,85.17,20133.0,66.4716,66.495,66.4404,66.456,20133.0
2016-12-19 15:15:00,85.17,85.19,85.08,85.09,27671.0,66.456,66.4716,66.3858,66.3936,27671.0
2016-12-19 15:20:00,85.09,85.14,85.07,85.1,16757.0,66.3936,66.4326,66.378,66.4014,16757.0
2016-12-19 15:25:00,85.11,85.17,85.07,85.12,22941.0,66.4092,66.456,66.378,66.417,22941.0
2016-12-19 15:30:00,85.12,85.16,85.11,85.14,26676.0,66.417,66.4482,66.4092,66.4326,26676.0
2016-12-19 15:35:00,85.15,85.25,85.14,85.21,77134.0,66.4404,66.5184,66.4326,66.4872,77134.0
2016-12-19 15:40:00,85.21,85.21,85.1,85.1,93990.0,66.4872,66.4872,66.4014,66.4014,93990.0
2016-12-19 15:45:00,85.1,85.1,84.97,84.97,93912.0,66.4014,66.4014,66.3,66.3,93912.0
2016-12-19 15:50:00,84.98,85.04,84.97,85.01,102168.0,66.3078,66.3546,66.3,66.3312,102168.0
2016-12-19 15:55:00,85.01,85.15,85.01,85.12,165848.0,66.3312,66.4404,66.3312,66.417,165848.0
2016-12-20 09:30:00,85.61,85.82,85.43,85.45,129487.0,66.7993,66.9632,66.6589,66.6745,129487.0
2016-12-20 09:35:00,85.5,85.57,85.25,85.45,50818.0,66.7135,66.7681,66.5184,66.6745,50818.0
2016-12-20 09:40:00,85.49,85.63,85.46,85.52,35096.0,66.7057,66.8149,66.6823,66.7291,35096.0
2016-12-20 09:45:00,85.51,85.56,85.37,85.38,62562.0,66.7213,66.7603,66.6121,66.6199,62562.0
2016-12-20 09:50:00,85.38,85.48,85.33,85.39,45763.0,66.6199,66.6979,66.5809,66.6277,45763.0
2016-12-20 09:55:00,85.4,85.5,85.38,85.49,52026.0,66.6355,66.7135,66.6199,66.7057,52026.0
2016-12-20 10:00:00,85.48,85.49,85.36,85.4,45541.0,66.6979,66.7057,66.6043,66.6355,45541.0
2016-12-20 10:05:00,85.39,85.46,85.32,85.41,49171.0,66.6277,66.6823,66.5731,66.6433,49171.0
2016-12-20 10:10:00,85.41,85.45,85.32,85.32,47525.0,66.6433,66.6745,66.5731,66.5731,47525.0
2016-12-20 10:15:00,85.32,85.36,85.23,85.24,40638.0,66.5731,66.6043,66.5028,66.5106,40638.0
2016-12-20 10:20:00,85.23,85.29,85.21,85.26,24638.0,66.5028,66.5496,66.4872,66.5262,24638.0
2016-12-20 10:25:00,85.27,85.43,85.27,85.4,26634.0,66.534,66.6589,66.534,66.6355,26634.0
2016-12-20 10:30:00,85.42,85.42,85.36,85.37,53660.0,66.6511,66.6511,66.6043,66.6121,53660.0
2016-12-20 10:35:00,85.37,85.41,85.35,85.39,28528.0,66.6121,66.6433,66.5965,66.6277,28528.0
2016-12-20 10:40:00,85.39,85.41,85.33,85.36,24465.0,66.6277,66.6433,66.5809,66.6043,24465.0
2016-12-20 10:45:00,85.35,85.39,85.27,85.35,24032.0,66.5965,66.6277,66.534,66.5965,24032.0
2016-12-20 10:50:00,85.36,85.48,85.35,85.46,69631.0,66.6043,66.6979,66.5965,66.6823,69631.0
2016-12-20 10:55:00,85.46,85.47,85.43,85.44,30147.0,66.6823,66.6901,66.6589,66.6667,30147.0
2016-12-20 11:00:00,85.44,85.45,85.4,85.45,57775.0,66.6667,66.6745,66.6355,66.6745,57775.0
2016-12-20 11:05:00,85.45,85.52,85.4,85.52,55028.0,66.6745,66.7291,66.6355,66.7291,55028.0
2016-12-20 11:10:00,85.51,85.73,85.51,85.63,192917.0,66.7213,66.893,66.7213,66.8149,192917.0
2016-12-20 11:15:00,85.64,85.88,85.64,85.81,65083.0,66.8227,67.01,66.8227,66.9554,65083.0
2016-12-20 11:20:00,85.81,85.82,85.7,85.77,57205.0,66.9554,66.9632,66.8696,66.9242,57205.0
2016-12-20 11:25:00,85.77,85.77,85.59,85.66,48093.0,66.9242,66.9242,66.7837,66.8383,48093.0
2016-12-20 11:30:00,85.63,85.63,85.49,85.52,42370.0,66.8149,66.8149,66.7057,66.7291,42370.0
2016-12-20 11:35:00,85.51,85.54,85.43,85.51,27586.0,66.7213,66.7447,66.6589,66.7213,27586.0
2016-12-20 11:40:00,85.51,85.57,85.44,85.57,15201.0,66.7213,66.7681,66.6667,66.7681,15201.0
2016-12-20 11:45:00,85.57,85.61,85.42,85.45,26224.0,66.7681,66.7993,66.6511,66.6745,26224.0
2016-12-20 11:50:00,85.45,85.54,85.43,85.47,21098.0,66.6745,66.7447,66.6589,66.6901,21098.0
2016-12-20 11:55:00,85.46,85.54,85.45,85.5,25878.0,66.6823,66.7447,66.6745,66.7135,25878.0
2016-12-20 12:00:00,85.49,85.5,85.4,85.45,21330.0,66.7057,66.7135,66.6355,66.6745,21330.0
2016-12-20 12:05:00,85.45,85.54,85.43,85.47,18756.0,66.6745,66.7447,66.6589,66.6901,18756.0
2016-12-20 12:10:00,85.47,85.63,85.45,85.6,26291.0,66.6901,66.8149,66.6745,66.7915,26291.0
2016-12-20 12:15:00,85.6,85.63,85.51,85.6,11098.0,66.7915,66.8149,66.7213,66.7915,11098.0
2016-12-20 12:20:00,85.6,85.61,85.5,85.56,17866.0,66.7915,66.7993,66.7135,66.7603,17866.0
2016-12-20 12:25:00,85.56,85.63,85.55,85.62,25722.0,66.7603,66.8149,66.7525,66.8071,25722.0
2016-12-20 12:30:00,85.62,85.62,85.52,85.59,23963.0,66.8071,66.8071,66.7291,66.7837,23963.0
2016-12-20 12:35:00,85.6,85.62,85.54,85.55,21444.0,66.7915,66.8071,66.7447,66.7525,21444.0
2016-12-20 12:40:00,85.55,85.66,85.54,85.66,18958.0,66.7525,66.8383,66.7447,66.8383,18958.0
2016-12-20 12:45:00,85.66,85.71,85.63,85.7,78207.0,66.8383,66.8774,66.8149,66.8696,78207.0
2016-12-20 12:50:00,85.69,85.78,85.69,85.73,60752.0,66.8618,66.932,66.8618,66.893,60752.0
2016-12-20 12:55:00,85.72,85.75,85.68,85.71,50562.0,66.8852,66.9086,66.854,66.8774,50562.0
2016-12-20 13:00:00,85.71,85.8,85.7,85.8,24108.0,66.8774,66.9476,66.8696,66.9476,24108.0
2016-12-20 13:05:00,85.8,85.82,85.71,85.75,73921.0,66.9476,66.9632,66.8774,66.9086,73921.0
2016-12-20 13:10:00,85.73,85.74,85.65,85.66,26750.0,66.893,66.9008,66.8305,66.8383,26750.0
2016-12-20 13:15:00,85.66,85.83,85.63,85.73,29501.0,66.8383,66.971,66.8149,66.893,29501.0
2016-12-20 13:20:00,85.73,85.8,85.69,85.8,17657.0,66.893,66.9476,66.8618,66.9476,17657.0
2016-12-20 13:25:00,85.8,85.8,85.71,85.74,14657.0,66.9476,66.9476,66.8774,66.9008,14657.0
2016-12-20 13:30:00,85.74,85.78,85.73,85.76,24968.0,66.9008,66.932,66.893,66.9164,24968.0
2016-12-20 13:35:00,85.76,85.81,85.73,85.76,27456.0,66.9164,66.9554,66.893,66.9164,27456.0
2016-12-20 13:40:00,85.76,85.76,85.73,85.75,27280.0,66.9164,66.9164,66.893,66.9086,27280.0
2016-12-20 13:45:00,85.75,85.78,85.73,85.77,18198.0,66.9086,66.932,66.893,66.9242,18198.0
2016-12-20 13:50:00,85.76,85.79,85.7,85.76,26865.0,66.9164,66.9398,66.8696,66.9164,26865.0
2016-12-20 13:55:00,85.75,85.8,85.71,85.72,33058.0,66.9086,66.9476,66.8774,66.8852,33058.0
2016-12-20 14:00:00,85.73,85.76,85.59,85.59,27260.0,66.893,66.9164,66.7837,66.7837,27260.0
2016-12-20 14:05:00,85.59,85.64,85.57,85.59,19889.0,66.7837,66.8227,66.7681,66.7837,19889.0
2016-12-20 14:10:00,85.59,85.59,85.48,85.51,35099.0,66.7837,66.7837,66.6979,66.7213,35099.0
2016-12-20 14:15:00,85.51,85.52,85.39,85.39,22522.0,66.7213,66.7291,66.6277,66.6277,22522.0
2016-12-20 14:20:00,85.4,85.44,85.39,85.4,36780.0,66.6355,66.6667,66.6277,66.6355,36780.0
2016-12-20 14:25:00,85.4,85.44,85.35,85.36,26312.0,66.6355,66.6667,66.5965,66.6043,26312.0
2016-12-20 14:30:00,85.36,85.37,85.21,85.21,27617.0,66.6043,66.6121,66.4872,66.4872,27617.0
2016-12-20 14:35:00,85.21,85.25,85.2,85.21,25811.0,66.4872,66.5184,66.4794,66.4872,25811.0
2016-12-20 14:40:00,85.21,85.31,85.2,85.28,32325.0,66.4872,66.5653,66.4794,66.5418,32325.0
2016-12-20 14:45:00,85.29,85.3,85.19,85.19,40345.0,66.5496,66.5575,66.4716,66.4716,40345.0
2016-12-20 14:50:00,85.19,85.27,85.17,85.2,19763.0,66.4716,66.534,66.456,66.4794,19763.0
2016-12-20 14:55:00,85.2,85.24,85.13,85.23,31475.0,66.4794,66.5106,66.4248,66.5028,31475.0
2016-12-20 15:00:00,85.23,85.25,85.19,85.22,21863.0,66.5028,66.5184,66.4716,66.495,21863.0
2016-12-20 15:05:00,85.22,85.29,85.19,85.26,24597.0,66.495,66.5496,66.4716,66.5262,24597.0
2016-12-20 15:10:00,85.26,85.26,85.16,85.16,22029.0,66.5262,66.5262,66.4482,66.4482,22029.0
2016-12-20 15:15:00,85.17,85.22,85.17,85.17,18505.0,66.456,66.495,66.456,66.456,18505.0
2016-12-20 15:20:00,85.17,85.24,85.17,85.19,21381.0,66.456,66.5106,66.456,66.4716,21381.0
2016-12-20 15:25:00,85.2,85.27,85.19,85.25,26088.0,66.4794,66.534,66.4716,66.5184,26088.0
2016-12-20 15:30:00,85.25,85.27,85.12,85.16,45448.0,66.5184,66.534,66.417,66.4482,45448.0
2016-12-20 15:35:00,85.16,85.23,85.15,85.19,39166.0,66.4482,66.5028,66.4404,66.4716,39166.0
2016-12-20 15:40:00,85.19,85.2,85.09,85.12,36186.0,66.4716,66.4794,66.3936,66.417,36186.0
2016-12-20 15:45:00,85.11,85.14,85.05,85.05,45170.0,66.4092,66.4326,66.3624,66.3624,45170.0
2016-12-20 15:50:00,85.04,85.14,85.03,85.14,55592.0,66.3546,66.4326,66.3468,66.4326,55592.0
2016-12-20 15:55:00,85.13,85.28,85.12,85.26,127129.0,66.4248,66.5418,66.417,66.5262,127129.0
2016-12-21 09:30:00,85.57,85.75,85.45,85.56,96617.0,66.7681,66.9086,66.6745,66.7603,96617.0
2016-12-21 09:35:00,85.58,85.69,85.43,85.59,20622.0,66.7759,66.8618,66.6589,66.7837,20622.0
2016-12-21 09:40:00,85.59,85.61,85.5,85.61,12871.0,66.7837,66.7993,66.7135,66.7993,12871.0
2016-12-21 09:45:00,85.63,85.64,85.41,85.43,48595.0,66.8149,66.8227,66.6433,66.6589,48595.0
2016-12-21 09:50:00,85.42,85.49,85.37,85.45,29529.0,66.6511,66.7057,66.6121,66.6745,29529.0
2016-12-21 09:55:00,85.45,85.49,85.28,85.3,42702.0,66.6745,66.7057,66.5418,66.5575,42702.0
2016-12-21 10:00:00,85.3,85.36,85.19,85.3,71184.0,66.5575,66.6043,66.4716,66.5575,71184.0
2016-12-21 10:05:00,85.3,85.42,85.25,85.29,40042.0,66.5575,66.6511,66.5184,66.5496,40042.0
2016-12-21 10:10:00,85.27,85.33,85.18,85.18,27379.0,66.534,66.5809,66.4638,66.4638,27379.0
2016-12-21 10:15:00,85.19,85.2,85.09,85.14,33321.0,66.4716,66.4794,66.3936,66.4326,33321.0
2016-12-21 10:20:00,85.14,85.38,85.11,85.38,44795.0,66.4326,66.6199,66.4092,66.6199,44795.0
2016-12-21 10:25:00,85.4,85.47,85.34,85.39,36372.0,66.6355,66.6901,66.5887,66.6277,36372.0
2016-12-21 10:30:00,85.39,85.41,85.06,85.2,50743.0,66.6277,66.6433,66.3702,66.4794,50743.0
2016-12-21 10:35:00,85.2,85.27,85.09,85.1,61360.0,66.4794,66.534,66.3936,66.4014,61360.0
2016-12-21 10:40:00,85.1,85.15,85.06,85.11,26463.0,66.4014,66.4404,66.3702,66.4092,26463.0
2016-12-21 10:45:00,85.13,85.36,85.12,85.36,27451.0,66.4248,66.6043,66.417,66.6043,27451.0
2016-12-21 10:50:00,85.36,85.48,85.34,85.44,47919.0,66.6043,66.6979,66.5887,66.6667,47919.0
2016-12-21 10:55:00,85.42,85.45,85.35,85.37,38588.0,66.6511,66.6745,66.5965,66.6121,38588.0
2016-12-21 11:00:00,85.37,85.52,85.37,85.5,34386.0,66.6121,66.7291,66.6121,66.7135,34386.0
2016-12-21 11:05:00,85.5,85.54,85.43,85.5,31951.0,66.7135,66.7447,66.6589,66.7135,31951.0
2016-12-21 11:10:00,85.49,85.58,85.47,85.55,51126.0,66.7057,66.7759,66.6901,66.7525,51126.0
2016-12-21 11:15:00,85.54,85.54,85.41,85.41,46003.0,66.7447,66.7447,66.6433,66.6433,46003.0
2016-12-21 11:20:00,85.4,85.5,85.4,85.49,40955.0,66.6355,66.7135,66.6355,66.7057,40955.0
2016-12-21 11:25:00,85.49,85.5,85.45,85.49,24147.0,66.7057,66.7135,66.6745,66.7057,24147.0
2016-12-21 11:30:00,85.49,85.59,85.48,85.58,64749.0,66.7057,66.7837,66.6979,66.7759,64749.0
2016-12-21 11:35:00,85.58,85.69,85.57,85.57,25353.0,66.7759,66.8618,66.7681,66.7681,25353.0
2016-12-21 11:40:00,85.56,85.61,85.5,85.54,16769.0,66.7603,66.7993,66.7135,66.7447,16769.0
2016-12-21 11:45:00,85.55,85.6,85.53,85.57,24286.0,66.7525,66.7915,66.7369,66.7681,24286.0
2016-12-21 11:50:00,85.58,85.59,85.51,85.51,18283.0,66.7759,66.7837,66.7213,66.7213,18283.0
2016-12-21 11:55:00,85.52,85.58,85.49,85.52,28283.0,66.7291,66.7759,66.7057,66.7291,28283.0
2016-12-21 12:00:00,85.52,85.53,85.43,85.45,22215.0,66.7291,66.7369,66.6589,66.6745,22215.0
2016-12-21 12:05:00,85.45,85.5,85.45,85.48,16319.0,66.6745,66.7135,66.6745,66.6979,16319.0
2016-12-21 12:10:00,85.48,85.52,85.44,85.45,43998.0,66.6979,66.7291,66.6667,66.6745,43998.0
2016-12-21 12:15:00,85.45,85.46,85.41,85.43,17419.0,66.6745,66.6823,66.6433,66.6589,17419.0
2016-12-21 12:20:00,85.42,85.45,85.39,85.44,25387.0,66.6511,66.6745,66.6277,66.6667,25387.0
2016-12-21 12:25:00,85.45,85.5,85.4,85.48,28783.0,66.6745,66.7135,66.6355,66.6979,28783.0
2016-12-21 12:30:00,85.49,85.62,85.48,85.62,32582.0,66.7057,66.8071,66.6979,66.8071,32582.0
2016-12-21 12:35:00,85.6,85.63,85.55,85.61,17653.0,66.7915,66.8149,66.7525,66.7993,17653.0
2016-12-21 12:40:00,85.61,85.67,85.6,85.67,21993.0,66.7993,66.8462,66.7915,66.8462,21993.0
2016-12-21 12:45:00,85.67,85.78,85.66,85.72,25309.0,66.8462,66.932,66.8383,66.8852,25309.0
2016-12-21 12:50:00,85.73,85.74,85.65,85.65,13387.0,66.893,66.9008,66.8305,66.8305,13387.0
2016-12-21 12:55:00,85.65,85.71,85.64,85.65,12167.0,66.8305,66.8774,66.8227,66.8305,12167.0
2016-12-21 13:00:00,85.65,85.65,85.54,85.54,31958.0,66.8305,66.8305,66.7447,66.7447,31958.0
2016-12-21 13:05:00,85.53,85.57,85.51,85.56,21480.0,66.7369,66.7681,66.7213,66.7603,21480.0
2016-12-21 13:10:00,85.57,85.58,85.5,85.52,27983.0,66.7681,66.7759,66.7135,66.7291,27983.0
2016-12-21 13:15:00,85.52,85.57,85.5,85.55,32063.0,66.7291,66.7681,66.7135,66.7525,32063.0
2016-12-21 13:20:00,85.55,85.61,85.54,85.61,59721.0,66.7525,66.7993,66.7447,66.7993,59721.0
2016-12-21 13:25:00,85.61,85.66,85.57,85.57,22518.0,66.7993,66.8383,66.7681,66.7681,22518.0
2016-12-21 13:30:00,85.57,85.65,85.56,85.61,17735.0,66.7681,66.8305,66.7603,66.7993,17735.0
2016-12-21 13:35:00,85.61,85.69,85.6,85.68,15995.0,66.7993,66.8618,66.7915,66.854,15995.0
2016-12-21 13:40:00,85.68,85.75,85.67,85.68,22897.0,66.854,66.9086,66.8462,66.854,22897.0
2016-12-21 13:45:00,85.68,85.71,85.63,85.66,27192.0,66.854,66.8774,66.8149,66.8383,27192.0
2016-12-21 13:50:00,85.65,85.68,85.64,85.65,16717.0,66.8305,66.854,66.8227,66.8305,16717.0
2016-12-21 13:55:00,85.65,85.71,85.63,85.71,23024.0,66.8305,66.8774,66.8149,66.8774,23024.0
2016-12-21 14:00:00,85.71,85.85,85.71,85.8,34802.0,66.8774,66.9866,66.8774,66.9476,34802.0
2016-12-21 14:05:00,85.81,85.86,85.81,85.84,30813.0,66.9554,66.9944,66.9554,66.9788,30813.0
2016-12-21 14:10:00,85.84,85.92,85.83,85.9,38072.0,66.9788,67.0412,66.971,67.0256,38072.0
2016-12-21 14:15:00,85.89,85.93,85.82,85.84,39947.0,67.0178,67.049,66.9632,66.9788,39947.0
2016-12-21 14:20:00,85.84,85.88,85.81,85.86,61318.0,66.9788,67.01,66.9554,66.9944,61318.0
2016-12-21 14:25:00,85.85,85.98,85.85,85.98,54115.0,66.9866,67.088,66.9866,67.088,54115.0
2016-12-21 14:30:00,85.98,86.04,85.95,86.0,99229.0,67.088,67.1349,67.0646,67.1036,99229.0
2016-12-21 14:35:00,86.0,86.03,85.95,85.98,44063.0,67.1036,67.1271,67.0646,67.088,44063.0
2016-12-21 14:40:00,85.97,86.04,85.97,86.01,95147.0,67.0802,67.1349,67.0802,67.1114,95147.0
2016-12-21 14:45:00,86.02,86.24,85.99,86.2,109532.0,67.1192,67.2909,67.0958,67.2597,109532.0
2016-12-21 14:50:00,86.2,86.26,86.08,86.08,48800.0,67.2597,67.3065,67.1661,67.1661,48800.0
2016-12-21 14:55:00,86.08,86.16,86.05,86.11,37461.0,67.1661,67.2285,67.1427,67.1895,37461.0
2016-12-21 15:00:00,86.11,86.14,86.06,86.1,43765.0,67.1895,67.2129,67.1505,67.1817,43765.0
2016-12-21 15:05:00,86.1,86.2,86.09,86.1,67078.0,67.1817,67.2597,67.1739,67.1817,67078.0
2016-12-21 15:10:00,86.11,86.12,85.99,86.09,64380.0,67.1895,67.1973,67.0958,67.1739,64380.0
2016-12-21 15:15:00,86.08,86.11,86.02,86.09,34774.0,67.1661,67.1895,67.1192,67.1739,34774.0
2016-12-21 15:20:00,86.09,86.11,86.02,86.05,58303.0,67.1739,67.1895,67.1192,67.1427,58303.0
2016-12-21 15:25:00,86.05,86.08,85.99,86.05,58850.0,67.1427,67.1661,67.0958,67.1427,58850.0
2016-12-21 15:30:00,86.04,86.05,85.93,85.96,60502.0,67.1349,67.1427,67.049,67.0724,60502.0
2016-12-21 15:35:00,85.95,86.06,85.92,86.02,83527.0,67.0646,67.1505,67.0412,67.1192,83527.0
2016-12-21 15:40:00,86.02,86.13,86.0,86.1,67880.0,67.1192,67.2051,67.1036,67.1817,67880.0
2016-12-21 15:45:00,86.09,86.15,86.09,86.13,61990.0,67.1739,67.2207,67.1739,67.2051,61990.0
2016-12-21 15:50:00,86.13,86.17,86.12,86.16,99761.0,67.2051,67.2363,67.1973,67.2285,99761.0
2016-12-21 15:55:00,86.16,86.19,86.09,86.17,505257.0,67.2285,67.2519,67.1739,67.2363,505257.0
2016-12-22 09:30:00,85.79,85.96,85.59,85.73,171819.0,66.9398,67.0724,66.7837,66.893,171819.0
2016-12-22 09:35:00,85.73,85.85,85.68,85.8,59960.0,66.893,66.9866,66.854,66.9476,59960.0
2016-12-22 09:40:00,85.81,86.1,85.81,86.08,52710.0,66.9554,67.1817,66.9554,67.1661,52710.0
2016-12-22 09:45:00,86.02,86.24,85.97,86.24,36589.0,67.1192,67.2909,67.0802,67.2909,36589.0
2016-12-22 09:50:00,86.24,86.35,86.2,86.32,21017.0,67.2909,67.3767,67.2597,67.3533,21017.0
2016-12-22 09:55:00,86.3,86.41,86.13,86.13,19689.0,67.3377,67.4236,67.2051,67.2051,19689.0
2016-12-22 10:00:00,86.13,86.43,86.12,86.43,34956.0,67.2051,67.4392,67.1973,67.4392,34956.0
2016-12-22 10:05:00,86.41,86.49,86.38,86.39,62876.0,67.4236,67.486,67.4001,67.4079,62876.0
2016-12-22 10:10:00,86.42,86.55,86.42,86.51,54365.0,67.4314,67.5328,67.4314,67.5016,54365.0
2016-12-22 10:15:00,86.52,86.58,86.48,86.51,30149.0,67.5094,67.5562,67.4782,67.5016,30149.0
2016-12-22 10:20:00,86.53,86.58,86.42,86.44,20626.0,67.5172,67.5562,67.4314,67.447,20626.0
2016-12-22 10:25:00,86.45,86.57,86.44,86.56,19326.0,67.4548,67.5484,67.447,67.5406,19326.0
2016-12-22 10:30:00,86.57,86.6,86.44,86.46,28649.0,67.5484,67.5718,67.447,67.4626,28649.0
2016-12-22 10:35:00,86.48,86.52,86.3,86.3,32988.0,67.4782,67.5094,67.3377,67.3377,32988.0
2016-12-22 10:40:00,86.3,86.38,86.29,86.33,54162.0,67.3377,67.4001,67.3299,67.3611,54162.0
2016-12-22 10:45:00,86.34,86.35,86.21,86.24,61229.0,67.3689,67.3767,67.2675,67.2909,61229.0
2016-12-22 10:50:00,86.23,86.23,86.08,86.19,34842.0,67.2831,67.2831,67.1661,67.2519,34842.0
2016-12-22 10:55:00,86.21,86.24,86.17,86.22,33865.0,67.2675,67.2909,67.2363,67.2753,33865.0
2016-12-22 11:00:00,86.22,86.27,86.06,86.07,69825.0,67.2753,67.3143,67.1505,67.1583,69825.0
2016-12-22 11:05:00,86.06,86.09,85.9,85.92,52898.0,67.1505,67.1739,67.0256,67.0412,52898.0
2016-12-22 11:10:00,85.93,86.0,85.91,85.94,71602.0,67.049,67.1036,67.0334,67.0568,71602.0
2016-12-22 11:15:00,85.95,86.08,85.93,85.96,35008.0,67.0646,67.1661,67.049,67.0724,35008.0
2016-12-22 11:20:00,85.95,86.01,85.87,85.89,25007.0,67.0646,67.1114,67.0022,67.0178,25007.0
2016-12-22 11:25:00,85.89,86.02,85.85,85.98,20166.0,67.0178,67.1192,66.9866,67.088,20166.0
2016-12-22 11:30:00,86.0,86.15,86.0,86.12,35911.0,67.1036,67.2207,67.1036,67.1973,35911.0
2016-12-22 11:35:00,86.11,86.11,85.97,86.02,14862.0,67.1895,67.1895,67.0802,67.1192,14862.0
2016-12-22 11:40:00,86.01,86.07,85.95,86.04,17529.0,67.1114,67.1583,67.0646,67.1349,17529.0
2016-12-22 11:45:00,86.03,86.11,85.99,86.06,17410.0,67.1271,67.1895,67.0958,67.1505,17410.0
2016-12-22 11:50:00,86.05,86.18,86.04,86.17,18457.0,67.1427,67.2441,67.1349,67.2363,18457.0
2016-12-22 11:55:00,86.16,86.17,86.03,86.17,21752.0,67.2285,67.2363,67.1271,67.2363,21752.0
2016-12-22 12:00:00,86.18,86.18,86.05,86.08,11496.0,67.2441,67.2441,67.1427,67.1661,11496.0
2016-12-22 12:05:00,86.06,86.07,85.97,86.02,17782.0,67.1505,67.1583,67.0802,67.1192,17782.0
2016-12-22 12:10:00,86.04,86.07,85.97,86.04,24505.0,67.1349,67.1583,67.0802,67.1349,24505.0
2016-12-22 12:15:00,86.04,86.07,86.0,86.05,21046.0,67.1349,67.1583,67.1036,67.1427,21046.0
2016-12-22 12:20:00,86.05,86.12,86.03,86.12,17509.0,67.1427,67.1973,67.1271,67.1973,17509.0
2016-12-22 12:25:00,86.11,86.12,85.97,86.02,27852.0,67.1895,67.1973,67.0802,67.1192,27852.0
2016-12-22 12:30:00,86.02,86.1,86.02,86.1,19854.0,67.1192,67.1817,67.1192,67.1817,19854.0
2016-12-22 12:35:00,86.12,86.21,86.01,86.01,47232.0,67.1973,67.2675,67.1114,67.1114,47232.0
2016-12-22 12:40:00,86.03,86.18,86.01,86.05,85011.0,67.1271,67.2441,67.1114,67.1427,85011.0
2016-12-22 12:45:00,86.04,86.13,85.97,85.97,24380.0,67.1349,67.2051,67.0802,67.0802,24380.0
2016-12-22 12:50:00,85.98,86.08,85.98,86.03,54367.0,67.088,67.1661,67.088,67.1271,54367.0
2016-12-22 12:55:00,86.02,86.04,85.96,86.03,18057.0,67.1192,67.1349,67.0724,67.1271,18057.0
2016-12-22 13:00:00,86.04,86.09,86.0,86.06,18086.0,67.1349,67.1739,67.1036,67.1505,18086.0
2016-12-22 13:05:00,86.07,86.13,86.07,86.07,10719.0,67.1583,67.2051,67.1583,67.1583,10719.0
2016-12-22 13:10:00,86.07,86.11,86.05,86.06,10702.0,67.1583,67.1895,67.1427,67.1505,10702.0
2016-12-22 13:15:00,86.06,86.15,86.05,86.1,19702.0,67.1505,67.2207,67.1427,67.1817,19702.0
2016-12-22 13:20:00,86.13,86.15,86.07,86.11,16889.0,67.2051,67.2207,67.1583,67.1895,16889.0
2016-12-22 13:25:00,86.1,86.15,86.09,86.11,11799.0,67.1817,67.2207,67.1739,67.1895,11799.0
2016-12-22 13:30:00,86.12,86.16,86.04,86.08,14305.0,67.1973,67.2285,67.1349,67.1661,14305.0
2016-12-22 13:35:00,86.08,86.13,86.05,86.11,14574.0,67.1661,67.2051,67.1427,67.1895,14574.0
2016-12-22 13:40:00,86.11,86.2,86.09,86.14,13757.0,67.1895,67.2597,67.1739,67.2129,13757.0
2016-12-22 13:45:00,86.14,86.25,86.13,86.22,23913.0,67.2129,67.2987,67.2051,67.2753,23913.0
2016-12-22 13:50:00,86.23,86.24,86.15,86.19,18660.0,67.2831,67.2909,67.2207,67.2519,18660.0
2016-12-22 13:55:00,86.2,86.22,86.15,86.2,11443.0,67.2597,67.2753,67.2207,67.2597,11443.0
2016-12-22 14:00:00,86.18,86.31,86.13,86.31,18711.0,67.2441,67.3455,67.2051,67.3455,18711.0
2016-12-22 14:05:00,86.32,86.32,86.2,86.29,27102.0,67.3533,67.3533,67.2597,67.3299,27102.0
2016-12-22 14:10:00,86.29,86.29,86.21,86.27,22379.0,67.3299,67.3299,67.2675,67.3143,22379.0
2016-12-22 14:15:00,86.27,86.35,86.25,86.29,26174.0,67.3143,67.3767,67.2987,67.3299,26174.0
2016-12-22 14:20:00,86.29,86.29,86.16,86.22,23690.0,67.3299,67.3299,67.2285,67.2753,23690.0
2016-12-22 14:25:00,86.23,86.26,86.14,86.14,25827.0,67.2831,67.3065,67.2129,67.2129,25827.0
2016-12-22 14:30:00,86.16,86.21,86.13,86.2,28978.0,67.2285,67.2675,67.2051,67.2597,28978.0
2016-12-22 14:35:00,86.19,86.22,86.18,86.2,21445.0,67.2519,67.2753,67.2441,67.2597,21445.0
2016-12-22 14:40:00,86.2,86.24,86.19,86.2,26784.0,67.2597,67.2909,67.2519,67.2597,26784.0
2016-12-22 14:45:00,86.2,86.34,86.2,86.33,43190.0,67.2597,67.3689,67.2597,67.3611,43190.0
2016-12-22 14:50:00,86.33,86.37,86.29,86.34,43845.0,67.3611,67.3923,67.3299,67.3689,43845.0
2016-12-22 14:55:00,86.35,86.42,86.31,86.36,31228.0,67.3767,67.4314,67.3455,67.3845,31228.0
2016-12-22 15:00:00,86.38,87.0,86.28,86.4,193387.0,67.4001,67.8839,67.3221,67.4158,193387.0
2016-12-22 15:05:00,86.4,86.41,86.31,86.38,25291.0,67.4158,67.4236,67.3455,67.4001,25291.0
2016-12-22 15:10:00,86.38,86.4,86.32,86.36,25575.0,67.4001,67.4158,67.3533,67.3845,25575.0
2016-12-22 15:15:00,86.36,86.37,86.29,86.29,32919.0,67.3845,67.3923,67.3299,67.3299,32919.0
2016-12-22 15:20:00,86.29,86.39,86.28,86.29,43018.0,67.3299,67.4079,67.3221,67.3299,43018.0
2016-12-22 15:25:00,86.29,86.4,86.28,86.32,43725.0,67.3299,67.4158,67.3221,67.3533,43725.0
2016-12-22 15:30:00,86.32,86.35,86.19,86.22,53928.0,67.3533,67.3767,67.2519,67.2753,53928.0
2016-12-22 15:35:00,86.22,86.32,86.21,86.3,57767.0,67.2753,67.3533,67.2675,67.3377,57767.0
2016-12-22 15:40:00,86.3,86.41,86.3,86.38,74946.0,67.3377,67.4236,67.3377,67.4001,74946.0
2016-12-22 15:45:00,86.38,86.53,86.33,86.43,87776.0,67.4001,67.5172,67.3611,67.4392,87776.0
2016-12-22 15:50:00,86.44,86.44,86.38,86.41,109077.0,67.447,67.447,67.4001,67.4236,109077.0
2016-12-22 15:55:00,86.41,86.45,86.36,86.39,175325.0,67.4236,67.4548,67.3845,67.4079,175325.0
2016-12-23 09:30:00,86.03,86.08,85.87,86.08,98938.0,67.1271,67.1661,67.0022,67.1661,98938.0
2016-12-23 09:35:00,86.08,86.08,85.76,85.76,39608.0,67.1661,67.1661,66.9164,66.9164,39608.0
2016-12-23 09:40:00,85.74,85.8,85.68,85.79,36451.0,66.9008,66.9476,66.854,66.9398,36451.0
2016-12-23 09:45:00,85.78,85.85,85.65,85.67,50437.0,66.932,66.9866,66.8305,66.8462,50437.0
2016-12-23 09:50:00,85.66,85.91,85.65,85.82,35606.0,66.8383,67.0334,66.8305,66.9632,35606.0
2016-12-23 09:55:00,85.86,85.86,85.64,85.66,29492.0,66.9944,66.9944,66.8227,66.8383,29492.0
2016-12-23 10:00:00,85.66,86.1,85.66,86.01,213862.0,66.8383,67.1817,66.8383,67.1114,213862.0
2016-12-23 10:05:00,86.01,86.25,85.93,86.23,64992.0,67.1114,67.2987,67.049,67.2831,64992.0
2016-12-23 10:10:00,86.22,86.27,85.99,86.03,28556.0,67.2753,67.3143,67.0958,67.1271,28556.0
2016-12-23 10:15:00,86.04,86.05,85.87,85.94,39117.0,67.1349,67.1427,67.0022,67.0568,39117.0
2016-12-23 10:20:00,85.95,86.04,85.84,85.87,62788.0,67.0646,67.1349,66.9788,67.0022,62788.0
2016-12-23 10:25:00,85.88,85.95,85.7,85.72,50939.0,67.01,67.0646,66.8696,66.8852,50939.0
2016-12-23 10:30:00,85.73,85.81,85.71,85.8,34622.0,66.893,66.9554,66.8774,66.9476,34622.0
2016-12-23 10:35:00,85.8,85.85,85.78,85.8,24928.0,66.9476,66.9866,66.932,66.9476,24928.0
2016-12-23 10:40:00,85.8,85.8,85.62,85.63,35163.0,66.9476,66.9476,66.8071,66.8149,35163.0
2016-12-23 10:45:00,85.62,85.64,85.53,85.53,36811.0,66.8071,66.8227,66.7369,66.7369,36811.0
2016-12-23 10:50:00,85.55,85.62,85.51,85.62,25040.0,66.7525,66.8071,66.7213,66.8071,25040.0
2016-12-23 10:55:00,85.62,85.63,85.54,85.6,25789.0,66.8071,66.8149,66.7447,66.7915,25789.0
2016-12-23 11:00:00,85.6,85.64,85.58,85.63,17814.0,66.7915,66.8227,66.7759,66.8149,17814.0
2016-12-23 11:05:00,85.63,85.66,85.57,85.57,28400.0,66.8149,66.8383,66.7681,66.7681,28400.0
2016-12-23 11:10:00,85.58,85.63,85.51,85.54,20253.0,66.7759,66.8149,66.7213,66.7447,20253.0
2016-12-23 11:15:00,85.55,85.57,85.46,85.47,26091.0,66.7525,66.7681,66.6823,66.6901,26091.0
2016-12-23 11:20:00,85.47,85.63,85.47,85.54,10374.0,66.6901,66.8149,66.6901,66.7447,10374.0
2016-12-23 11:25:00,85.53,85.68,85.53,85.67,20297.0,66.7369,66.854,66.7369,66.8462,20297.0
2016-12-23 11:30:00,85.68,85.76,85.64,85.75,20586.0,66.854,66.9164,66.8227,66.9086,20586.0
2016-12-23 11:35:00,85.74,85.84,85.74,85.81,20458.0,66.9008,66.9788,66.9008,66.9554,20458.0
2016-12-23 11:40:00,85.83,85.83,85.65,85.65,17094.0,66.971,66.971,66.8305,66.8305,17094.0
2016-12-23 11:45:00,85.67,85.73,85.64,85.64,14493.0,66.8462,66.893,66.8227,66.8227,14493.0
2016-12-23 11:50:00,85.62,85.64,85.53,85.55,21262.0,66.8071,66.8227,66.7369,66.7525,21262.0
2016-12-23 11:55:00,85.55,85.61,85.53,85.56,15571.0,66.7525,66.7993,66.7369,66.7603,15571.0
2016-12-23 12:00:00,85.56,85.63,85.56,85.62,14378.0,66.7603,66.8149,66.7603,66.8071,14378.0
2016-12-23 12:05:00,85.62,85.66,85.53,85.54,22179.0,66.8071,66.8383,66.7369,66.7447,22179.0
2016-12-23 12:10:00,85.54,85.57,85.47,85.51,20438.0,66.7447,66.7681,66.6901,66.7213,20438.0
2016-12-23 12:15:00,85.52,85.55,85.48,85.5,19341.0,66.7291,66.7525,66.6979,66.7135,19341.0
2016-12-23 12:20:00,85.49,85.49,85.4,85.42,13343.0,66.7057,66.7057,66.6355,66.6511,13343.0
2016-12-23 12:25:00,85.41,85.42,85.33,85.38,16021.0,66.6433,66.6511,66.5809,66.6199,16021.0
2016-12-23 12:30:00,85.35,85.46,85.35,85.45,20003.0,66.5965,66.6823,66.5965,66.6745,20003.0
2016-12-23 12:35:00,85.45,85.51,85.42,85.5,26053.0,66.6745,66.7213,66.6511,66.7135,26053.0
2016-12-23 12:40:00,85.5,85.5,85.36,85.37,9710.0,66.7135,66.7135,66.6043,66.6121,9710.0
2016-12-23 12:45:00,85.37,85.42,85.34,85.42,12649.0,66.6121,66.6511,66.5887,66.6511,12649.0
2016-12-23 12:50:00,85.42,85.43,85.39,85.41,7126.0,66.6511,66.6589,66.6277,66.6433,7126.0
2016-12-23 12:55:00,85.42,85.42,85.39,85.41,12773.0,66.6511,66.6511,66.6277,66.6433,12773.0
2016-12-23 13:00:00,85.41,85.41,85.36,85.39,10149.0,66.6433,66.6433,66.6043,66.6277,10149.0
2016-12-23 13:05:00,85.38,85.39,85.32,85.35,13623.0,66.6199,66.6277,66.5731,66.5965,13623.0
2016-12-23 13:10:00,85.33,85.35,85.3,85.34,12087.0,66.5809,66.5965,66.5575,66.5887,12087.0
2016-12-23 13:15:00,85.33,85.36,85.31,85.32,18850.0,66.5809,66.6043,66.5653,66.5731,18850.0
2016-12-23 13:20:00,85.3,85.31,85.23,85.26,21978.0,66.5575,66.5653,66.5028,66.5262,21978.0
2016-12-23 13:25:00,85.27,85.41,85.24,85.39,13491.0,66.534,66.6433,66.5106,66.6277,13491.0
2016-12-23 13:30:00,85.41,85.46,85.39,85.44,24768.0,66.6433,66.6823,66.6277,66.6667,24768.0
2016-12-23 13:35:00,85.46,85.46,85.36,85.36,11634.0,66.6823,66.6823,66.6043,66.6043,11634.0
2016-12-23 13:40:00,85.36,85.37,85.3,85.34,12700.0,66.6043,66.6121,66.5575,66.5887,12700.0
2016-12-23 13:45:00,85.34,85.35,85.29,85.29,11568.0,66.5887,66.5965,66.5496,66.5496,11568.0
2016-12-23 13:50:00,85.3,85.34,85.3,85.34,9170.0,66.5575,66.5887,66.5575,66.5887,9170.0
2016-12-23 13:55:00,85.34,85.35,85.32,85.34,14699.0,66.5887,66.5965,66.5731,66.5887,14699.0
2016-12-23 14:00:00,85.34,85.34,85.32,85.33,9095.0,66.5887,66.5887,66.5731,66.5809,9095.0
2016-12-23 14:05:00,85.32,85.38,85.3,85.37,14478.0,66.5731,66.6199,66.5575,66.6121,14478.0
2016-12-23 14:10:00,85.37,85.4,85.36,85.39,21013.0,66.6121,66.6355,66.6043,66.6277,21013.0
2016-12-23 14:15:00,85.39,85.39,85.32,85.38,18758.0,66.6277,66.6277,66.5731,66.6199,18758.0
2016-12-23 14:20:00,85.38,85.39,85.27,85.3,12190.0,66.6199,66.6277,66.534,66.5575,12190.0
2016-12-23 14:25:00,85.29,85.32,85.28,85.3,13798.0,66.5496,66.5731,66.5418,66.5575,13798.0
2016-12-23 14:30:00,85.29,85.39,85.28,85.37,19802.0,66.5496,66.6277,66.5418,66.6121,19802.0
2016-12-23 14:35:00,85.36,85.37,85.32,85.33,18785.0,66.6043,66.6121,66.5731,66.5809,18785.0
2016-12-23 14:40:00,85.34,85.35,85.32,85.34,11305.0,66.5887,66.5965,66.5731,66.5887,11305.0
2016-12-23 14:45:00,85.35,85.35,85.32,85.33,13338.0,66.5965,66.5965,66.5731,66.5809,13338.0
2016-12-23 14:50:00,85.32,85.35,85.26,85.35,25080.0,66.5731,66.5965,66.5262,66.5965,25080.0
2016-12-23 14:55:00,85.35,85.36,85.29,85.3,8265.0,66.5965,66.6043,66.5496,66.5575,8265.0
2016-12-23 15:00:00,85.31,85.44,85.3,85.43,16646.0,66.5653,66.6667,66.5575,66.6589,16646.0
2016-12-23 15:05:00,85.43,85.51,85.42,85.5,14637.0,66.6589,66.7213,66.6511,66.7135,14637.0
2016-12-23 15:10:00,85.5,85.51,85.47,85.49,28028.0,66.7135,66.7213,66.6901,66.7057,28028.0
2016-12-23 15:15:00,85.48,85.5,85.46,85.48,21061.0,66.6979,66.7135,66.6823,66.6979,21061.0
2016-12-23 15:20:00,85.47,85.48,85.43,85.45,22681.0,66.6901,66.6979,66.6589,66.6745,22681.0
2016-12-23 15:25:00,85.46,85.47,85.42,85.44,25273.0,66.6823,66.6901,66.6511,66.6667,25273.0
2016-12-23 15:30:00,85.45,85.47,85.42,85.45,23488.0,66.6745,66.6901,66.6511,66.6745,23488.0
2016-12-23 15:35:00,85.45,85.49,85.42,85.45,45849.0,66.6745,66.7057,66.6511,66.6745,45849.0
2016-12-23 15:40:00,85.44,85.5,85.44,85.48,23456.0,66.6667,66.7135,66.6667,66.6979,23456.0
2016-12-23 15:45:00,85.48,85.51,85.42,85.42,39867.0,66.6979,66.7213,66.6511,66.6511,39867.0
2016-12-23 15:50:00,85.43,85.46,85.4,85.45,45682.0,66.6589,66.6823,66.6355,66.6745,45682.0
2016-12-23 15:55:00,85.46,85.58,85.45,85.5,187986.0,66.6823,66.7759,66.6745,66.7135,187986.0
2016-12-27 09:30:00,85.8,85.9,85.55,85.72,79621.0,66.9476,67.0256,66.7525,66.8852,79621.0
2016-12-27 09:35:00,85.75,85.95,85.7,85.73,24813.0,66.9086,67.0646,66.8696,66.893,24813.0
2016-12-27 09:40:00,85.77,85.82,85.63,85.73,39344.0,66.9242,66.9632,66.8149,66.893,39344.0
2016-12-27 09:45:00,85.73,85.75,85.62,85.64,28312.0,66.893,66.9086,66.8071,66.8227,28312.0
2016-12-27 09:50:00,85.64,85.78,85.61,85.63,36193.0,66.8227,66.932,66.7993,66.8149,36193.0
2016-12-27 09:55:00,85.63,85.91,85.59,85.87,34255.0,66.8149,67.0334,66.7837,67.0022,34255.0
2016-12-27 10:00:00,85.88,85.95,85.79,85.79,28740.0,67.01,67.0646,66.9398,66.9398,28740.0
2016-12-27 10:05:00,85.77,85.79,85.67,85.68,18696.0,66.9242,66.9398,66.8462,66.854,18696.0
2016-12-27 10:10:00,85.67,85.71,85.63,85.68,27919.0,66.8462,66.8774,66.8149,66.854,27919.0
2016-12-27 10:15:00,85.67,85.72,85.6,85.67,27482.0,66.8462,66.8852,66.7915,66.8462,27482.0
2016-12-27 10:20:00,85.67,85.69,85.55,85.64,19590.0,66.8462,66.8618,66.7525,66.8227,19590.0
2016-12-27 10:25:00,85.64,85.73,85.63,85.72,19181.0,66.8227,66.893,66.8149,66.8852,19181.0
2016-12-27 10:30:00,85.74,85.88,85.71,85.84,33024.0,66.9008,67.01,66.8774,66.9788,33024.0
2016-12-27 10:35:00,85.84,85.84,85.72,85.73,16593.0,66.9788,66.9788,66.8852,66.893,16593.0
2016-12-27 10:40:00,85.74,85.84,85.74,85.8,8755.0,66.9008,66.9788,66.9008,66.9476,8755.0
2016-12-27 10:45:00,85.77,85.79,85.61,85.62,29266.0,66.9242,66.9398,66.7993,66.8071,29266.0
2016-12-27 10:50:00,85.63,85.68,85.58,85.62,12706.0,66.8149,66.854,66.7759,66.8071,12706.0
2016-12-27 10:55:00,85.62,85.73,85.62,85.65,18275.0,66.8071,66.893,66.8071,66.8305,18275.0
2016-12-27 11:00:00,85.67,85.67,85.59,85.59,13995.0,66.8462,66.8462,66.7837,66.7837,13995.0
2016-12-27 11:05:00,85.59,85.66,85.57,85.64,17947.0,66.7837,66.8383,66.7681,66.8227,17947.0
2016-12-27 11:10:00,85.64,85.64,85.58,85.58,7697.0,66.8227,66.8227,66.7759,66.7759,7697.0
2016-12-27 11:15:00,85.59,85.6,85.51,85.52,16058.0,66.7837,66.7915,66.7213,66.7291,16058.0
2016-12-27 11:20:00,85.51,85.56,85.5,85.53,15389.0,66.7213,66.7603,66.7135,66.7369,15389.0
2016-12-27 11:25:00,85.52,85.58,85.52,85.54,22113.0,66.7291,66.7759,66.7291,66.7447,22113.0
2016-12-27 11:30:00,85.54,85.68,85.53,85.66,15356.0,66.7447,66.854,66.7369,66.8383,15356.0
2016-12-27 11:35:00,85.64,85.73,85.64,85.71,10726.0,66.8227,66.893,66.8227,66.8774,10726.0
2016-12-27 11:40:00,85.7,85.76,85.69,85.75,57908.0,66.8696,66.9164,66.8618,66.9086,57908.0
2016-12-27 11:45:00,85.75,85.75,85.62,85.63,19481.0,66.9086,66.9086,66.8071,66.8149,19481.0
2016-12-27 11:50:00,85.64,85.64,85.54,85.61,19106.0,66.8227,66.8227,66.7447,66.7993,19106.0
2016-12-27 11:55:00,85.62,85.62,85.56,85.58,6545.0,66.8071,66.8071,66.7603,66.7759,6545.0
2016-12-27 12:00:00,85.59,85.61,85.49,85.53,20816.0,66.7837,66.7993,66.7057,66.7369,20816.0
2016-12-27 12:05:00,85.53,85.56,85.51,85.51,11147.0,66.7369,66.7603,66.7213,66.7213,11147.0
2016-12-27 12:10:00,85.51,85.52,85.44,85.45,11414.0,66.7213,66.7291,66.6667,66.6745,11414.0
2016-12-27 12:15:00,85.44,85.52,85.44,85.5,10098.0,66.6667,66.7291,66.6667,66.7135,10098.0
2016-12-27 12:20:00,85.49,85.49,85.41,85.42,14102.0,66.7057,66.7057,66.6433,66.6511,14102.0
2016-12-27 12:25:00,85.43,85.45,85.34,85.34,43401.0,66.6589,66.6745,66.5887,66.5887,43401.0
2016-12-27 12:30:00,85.36,85.4,85.3,85.3,54966.0,66.6043,66.6355,66.5575,66.5575,54966.0
2016-12-27 12:35:00,85.3,85.39,85.23,85.39,81088.0,66.5575,66.6277,66.5028,66.6277,81088.0
2016-12-27 12:40:00,85.39,85.39,85.23,85.24,31632.0,66.6277,66.6277,66.5028,66.5106,31632.0
2016-12-27 12:45:00,85.26,85.4,85.26,85.4,63069.0,66.5262,66.6355,66.5262,66.6355,63069.0
2016-12-27 12:50:00,85.39,85.45,85.36,85.36,12311.0,66.6277,66.6745,66.6043,66.6043,12311.0
2016-12-27 12:55:00,85.36,85.43,85.36,85.43,8055.0,66.6043,66.6589,66.6043,66.6589,8055.0
2016-12-27 13:00:00,85.42,85.43,85.36,85.37,16271.0,66.6511,66.6589,66.6043,66.6121,16271.0
2016-12-27 13:05:00,85.38,85.43,85.37,85.42,10143.0,66.6199,66.6589,66.6121,66.6511,10143.0
2016-12-27 13:10:00,85.42,85.47,85.41,85.42,14026.0,66.6511,66.6901,66.6433,66.6511,14026.0
2016-12-27 13:15:00,85.41,85.43,85.37,85.41,15898.0,66.6433,66.6589,66.6121,66.6433,15898.0
2016-12-27 13:20:00,85.39,85.42,85.36,85.4,18262.0,66.6277,66.6511,66.6043,66.6355,18262.0
2016-12-27 13:25:00,85.41,85.47,85.4,85.47,17697.0,66.6433,66.6901,66.6355,66.6901,17697.0
2016-12-27 13:30:00,85.47,85.51,85.46,85.49,11396.0,66.6901,66.7213,66.6823,66.7057,11396.0
2016-12-27 13:35:00,85.5,85.53,85.49,85.52,8421.0,66.7135,66.7369,66.7057,66.7291,8421.0
2016-12-27 13:40:00,85.52,85.54,85.51,85.53,8501.0,66.7291,66.7447,66.7213,66.7369,8501.0
2016-12-27 13:45:00,85.53,85.55,85.46,85.48,13284.0,66.7369,66.7525,66.6823,66.6979,13284.0
2016-12-27 13:50:00,85.48,85.49,85.35,85.35,18506.0,66.6979,66.7057,66.5965,66.5965,18506.0
2016-12-27 13:55:00,85.37,85.39,85.27,85.27,30418.0,66.6121,66.6277,66.534,66.534,30418.0
2016-12-27 14:00:00,85.29,85.3,85.23,85.29,20478.0,66.5496,66.5575,66.5028,66.5496,20478.0
2016-12-27 14:05:00,85.28,85.37,85.27,85.36,15689.0,66.5418,66.6121,66.534,66.6043,15689.0
2016-12-27 14:10:00,85.37,85.46,85.37,85.42,18818.0,66.6121,66.6823,66.6121,66.6511,18818.0
2016-12-27 14:15:00,85.42,85.55,85.42,85.54,19566.0,66.6511,66.7525,66.6511,66.7447,19566.0
2016-12-27 14:20:00,85.54,85.55,85.5,85.54,18628.0,66.7447,66.7525,66.7135,66.7447,18628.0
2016-12-27 14:25:00,85.52,85.56,85.48,85.48,31115.0,66.7291,66.7603,66.6979,66.6979,31115.0
2016-12-27 14:30:00,85.47,85.51,85.46,85.5,23917.0,66.6901,66.7213,66.6823,66.7135,23917.0
2016-12-27 14:35:00,85.49,85.51,85.46,85.5,16003.0,66.7057,66.7213,66.6823,66.7135,16003.0
2016-12-27 14:40:00,85.49,85.56,85.47,85.56,20595.0,66.7057,66.7603,66.6901,66.7603,20595.0
2016-12-27 14:45:00,85.56,85.56,85.41,85.41,21055.0,66.7603,66.7603,66.6433,66.6433,21055.0
2016-12-27 14:50:00,85.41,85.41,85.33,85.41,13386.0,66.6433,66.6433,66.5809,66.6433,13386.0
2016-12-27 14:55:00,85.41,85.41,85.34,85.35,14858.0,66.6433,66.6433,66.5887,66.5965,14858.0
2016-12-27 15:00:00,85.36,85.42,85.36,85.4,16047.0,66.6043,66.6511,66.6043,66.6355,16047.0
2016-12-27 15:05:00,85.39,85.44,85.35,85.4,18096.0,66.6277,66.6667,66.5965,66.6355,18096.0
2016-12-27 15:10:00,85.41,85.47,85.38,85.43,15283.0,66.6433,66.6901,66.6199,66.6589,15283.0
2016-12-27 15:15:00,85.42,85.47,85.38,85.38,20748.0,66.6511,66.6901,66.6199,66.6199,20748.0
2016-12-27 15:20:00,85.38,85.39,85.35,85.36,17011.0,66.6199,66.6277,66.5965,66.6043,17011.0
2016-12-27 15:25:00,85.36,85.46,85.35,85.44,23376.0,66.6043,66.6823,66.5965,66.6667,23376.0
2016-12-27 15:30:00,85.44,85.48,85.42,85.46,21625.0,66.6667,66.6979,66.6511,66.6823,21625.0
2016-12-27 15:35:00,85.46,85.51,85.45,85.48,22759.0,66.6823,66.7213,66.6745,66.6979,22759.0
2016-12-27 15:40:00,85.48,85.52,85.43,85.43,46961.0,66.6979,66.7291,66.6589,66.6589,46961.0
2016-12-27 15:45:00,85.44,85.48,85.42,85.47,71857.0,66.6667,66.6979,66.6511,66.6901,71857.0
2016-12-27 15:50:00,85.47,85.5,85.43,85.45,140169.0,66.6901,66.7135,66.6589,66.6745,140169.0
2016-12-27 15:55:00,85.45,85.47,85.38,85.39,172588.0,66.6745,66.6901,66.6199,66.6277,172588.0
2016-12-28 09:30:00,85.28,85.46,85.02,85.25,137152.0,66.5418,66.6823,66.339,66.5184,137152.0
2016-12-28 09:35:00,85.25,85.48,85.25,85.38,55280.0,66.5184,66.6979,66.5184,66.6199,55280.0
2016-12-28 09:40:00,85.4,85.46,85.17,85.18,44439.0,66.6355,66.6823,66.456,66.4638,44439.0
2016-12-28 09:45:00,85.22,85.28,85.1,85.1,23705.0,66.495,66.5418,66.4014,66.4014,23705.0
2016-12-28 09:50:00,85.1,85.23,85.09,85.11,32798.0,66.4014,66.5028,66.3936,66.4092,32798.0
2016-12-28 09:55:00,85.11,85.19,85.06,85.19,25416.0,66.4092,66.4716,66.3702,66.4716,25416.0
2016-12-28 10:00:00,85.15,85.15,85.05,85.12,55739.0,66.4404,66.4404,66.3624,66.417,55739.0
2016-12-28 10:05:00,85.11,85.32,85.11,85.32,23641.0,66.4092,66.5731,66.4092,66.5731,23641.0
2016-12-28 10:10:00,85.31,85.31,85.19,85.21,21193.0,66.5653,66.5653,66.4716,66.4872,21193.0
2016-12-28 10:15:00,85.22,85.25,85.17,85.21,13781.0,66.495,66.5184,66.456,66.4872,13781.0
2016-12-28 10:20:00,85.22,85.36,85.21,85.34,24976.0,66.495,66.6043,66.4872,66.5887,24976.0
2016-12-28 10:25:00,85.32,85.33,85.16,85.17,15591.0,66.5731,66.5809,66.4482,66.456,15591.0
2016-12-28 10:30:00,85.18,85.2,85.07,85.13,27804.0,66.4638,66.4794,66.378,66.4248,27804.0
2016-12-28 10:35:00,85.14,85.14,85.0,85.0,15542.0,66.4326,66.4326,66.3234,66.3234,15542.0
2016-12-28 10:40:00,85.0,85.12,85.0,85.08,21945.0,66.3234,66.417,66.3234,66.3858,21945.0
2016-12-28 10:45:00,85.09,85.11,84.98,84.99,17294.0,66.3936,66.4092,66.3078,66.3156,17294.0
2016-12-28 10:50:00,85.0,85.06,84.95,84.95,20710.0,66.3234,66.3702,66.2844,66.2844,20710.0
2016-12-28 10:55:00,84.94,84.97,84.89,84.91,23243.0,66.2766,66.3,66.2375,66.2531,23243.0
2016-12-28 11:00:00,84.91,85.02,84.91,85.01,19239.0,66.2531,66.339,66.2531,66.3312,19239.0
2016-12-28 11:05:00,85.0,85.04,84.96,85.01,15872.0,66.3234,66.3546,66.2922,66.3312,15872.0
2016-12-28 11:10:00,85.0,85.03,84.88,84.9,19135.0,66.3234,66.3468,66.2297,66.2453,19135.0
2016-12-28 11:15:00,84.91,84.95,84.91,84.94,13507.0,66.2531,66.2844,66.2531,66.2766,13507.0
2016-12-28 11:20:00,84.93,85.05,84.93,85.01,17142.0,66.2687,66.3624,66.2687,66.3312,17142.0
2016-12-28 11:25:00,85.01,85.09,85.0,85.09,21654.0,66.3312,66.3936,66.3234,66.3936,21654.0
2016-12-28 11:30:00,85.09,85.17,85.06,85.16,23034.0,66.3936,66.456,66.3702,66.4482,23034.0
2016-12-28 11:35:00,85.17,85.21,85.1,85.14,21139.0,66.456,66.4872,66.4014,66.4326,21139.0
2016-12-28 11:40:00,85.13,85.13,84.97,84.97,18315.0,66.4248,66.4248,66.3,66.3,18315.0
2016-12-28 11:45:00,84.96,84.97,84.88,84.91,15659.0,66.2922,66.3,66.2297,66.2531,15659.0
2016-12-28 11:50:00,84.91,84.91,84.78,84.8,30362.0,66.2531,66.2531,66.1517,66.1673,30362.0
2016-12-28 11:55:00,84.8,84.88,84.78,84.83,15261.0,66.1673,66.2297,66.1517,66.1907,15261.0
2016-12-28 12:00:00,84.84,84.85,84.72,84.73,22971.0,66.1985,66.2063,66.1049,66.1127,22971.0
2016-12-28 12:05:00,84.73,84.79,84.72,84.76,18470.0,66.1127,66.1595,66.1049,66.1361,18470.0
2016-12-28 12:10:00,84.75,84.75,84.63,84.63,29467.0,66.1283,66.1283,66.0347,66.0347,29467.0
2016-12-28 12:15:00,84.63,84.67,84.59,84.64,23005.0,66.0347,66.0659,66.0035,66.0425,23005.0
2016-12-28 12:20:00,84.64,84.66,84.59,84.62,14583.0,66.0425,66.0581,66.0035,66.0269,14583.0
2016-12-28 12:25:00,84.63,84.65,84.53,84.65,67473.0,66.0347,66.0503,65.9566,66.0503,67473.0
2016-12-28 12:30:00,84.65,84.66,84.43,84.44,73093.0,66.0503,66.0581,65.8786,65.8864,73093.0
2016-12-28 12:35:00,84.45,84.69,84.41,84.57,87637.0,65.8942,66.0815,65.863,65.9878,87637.0
2016-12-28 12:40:00,84.56,84.66,84.55,84.58,25777.0,65.98,66.0581,65.9722,65.9957,25777.0
2016-12-28 12:45:00,84.58,84.59,84.53,84.57,21699.0,65.9957,66.0035,65.9566,65.9878,21699.0
2016-12-28 12:50:00,84.57,84.72,84.57,84.71,20280.0,65.9878,66.1049,65.9878,66.0971,20280.0
2016-12-28 12:55:00,84.72,84.75,84.67,84.72,17068.0,66.1049,66.1283,66.0659,66.1049,17068.0
2016-12-28 13:00:00,84.73,84.73,84.64,84.68,13032.0,66.1127,66.1127,66.0425,66.0737,13032.0
2016-12-28 13:05:00,84.68,84.7,84.62,84.68,10772.0,66.0737,66.0893,66.0269,66.0737,10772.0
2016-12-28 13:10:00,84.68,84.71,84.67,84.69,9916.0,66.0737,66.0971,66.0659,66.0815,9916.0
2016-12-28 13:15:00,84.7,84.73,84.69,84.69,10660.0,66.0893,66.1127,66.0815,66.0815,10660.0
2016-12-28 13:20:00,84.69,84.83,84.69,84.81,12614.0,66.0815,66.1907,66.0815,66.1751,12614.0
2016-12-28 13:25:00,84.81,84.86,84.75,84.75,51788.0,66.1751,66.2141,66.1283,66.1283,51788.0
2016-12-28 13:30:00,84.75,84.8,84.7,84.71,90849.0,66.1283,66.1673,66.0893,66.0971,90849.0
2016-12-28 13:35:00,84.71,84.83,84.7,84.81,36078.0,66.0971,66.1907,66.0893,66.1751,36078.0
2016-12-28 13:40:00,84.8,84.81,84.71,84.77,23590.0,66.1673,66.1751,66.0971,66.1439,23590.0
2016-12-28 13:45:00,84.77,84.8,84.74,84.74,22725.0,66.1439,66.1673,66.1205,66.1205,22725.0
2016-12-28 13:50:00,84.74,84.74,84.66,84.67,17092.0,66.1205,66.1205,66.0581,66.0659,17092.0
2016-12-28 13:55:00,84.67,84.75,84.66,84.7,28953.0,66.0659,66.1283,66.0581,66.0893,28953.0
2016-12-28 14:00:00,84.67,84.72,84.58,84.59,21778.0,66.0659,66.1049,65.9957,66.0035,21778.0
2016-12-28 14:05:00,84.59,84.62,84.55,84.58,14433.0,66.0035,66.0269,65.9722,65.9957,14433.0
2016-12-28 14:10:00,84.59,84.6,84.53,84.55,20401.0,66.0035,66.0113,65.9566,65.9722,20401.0
2016-12-28 14:15:00,84.56,84.58,84.5,84.52,27489.0,65.98,65.9957,65.9332,65.9488,27489.0
2016-12-28 14:20:00,84.51,84.54,84.47,84.54,23623.0,65.941,65.9644,65.9098,65.9644,23623.0
2016-12-28 14:25:00,84.55,84.58,84.43,84.44,39514.0,65.9722,65.9957,65.8786,65.8864,39514.0
2016-12-28 14:30:00,84.43,84.5,84.42,84.45,16547.0,65.8786,65.9332,65.8708,65.8942,16547.0
2016-12-28 14:35:00,84.45,84.59,84.43,84.59,30711.0,65.8942,66.0035,65.8786,66.0035,30711.0
2016-12-28 14:40:00,84.58,84.62,84.55,84.62,16462.0,65.9957,66.0269,65.9722,66.0269,16462.0
2016-12-28 14:45:00,84.62,84.66,84.6,84.61,23343.0,66.0269,66.0581,66.0113,66.0191,23343.0
2016-12-28 14:50:00,84.6,84.6,84.52,84.56,25345.0,66.0113,66.0113,65.9488,65.98,25345.0
2016-12-28 14:55:00,84.56,84.67,84.56,84.67,17979.0,65.98,66.0659,65.98,66.0659,17979.0
2016-12-28 15:00:00,84.66,84.76,84.65,84.72,24355.0,66.0581,66.1361,66.0503,66.1049,24355.0
2016-12-28 15:05:00,84.71,84.76,84.68,84.72,23258.0,66.0971,66.1361,66.0737,66.1049,23258.0
2016-12-28 15:10:00,84.71,84.72,84.64,84.68,27605.0,66.0971,66.1049,66.0425,66.0737,27605.0
2016-12-28 15:15:00,84.67,84.74,84.66,84.72,26282.0,66.0659,66.1205,66.0581,66.1049,26282.0
2016-12-28 15:20:00,84.74,84.84,84.73,84.81,33191.0,66.1205,66.1985,66.1127,66.1751,33191.0
2016-12-28 15:25:00,84.81,84.81,84.68,84.69,41841.0,66.1751,66.1751,66.0737,66.0815,41841.0
2016-12-28 15:30:00,84.7,84.71,84.63,84.67,55441.0,66.0893,66.0971,66.0347,66.0659,55441.0
2016-12-28 15:35:00,84.67,84.69,84.61,84.63,39695.0,66.0659,66.0815,66.0191,66.0347,39695.0
2016-12-28 15:40:00,84.62,84.62,84.54,84.58,65458.0,66.0269,66.0269,65.9644,65.9957,65458.0
2016-12-28 15:45:00,84.57,84.7,84.55,84.64,84850.0,65.9878,66.0893,65.9722,66.0425,84850.0
2016-12-28 15:50:00,84.64,84.67,84.57,84.61,76450.0,66.0425,66.0659,65.9878,66.0191,76450.0
2016-12-28 15:55:00,84.61,84.7,84.56,84.62,309033.0,66.0191,66.0893,65.98,66.0269,309033.0
2016-12-29 09:30:00,84.26,84.85,84.26,84.67,64059.0,65.746,66.2063,65.746,66.0659,64059.0
2016-12-29 09:35:00,84.71,84.74,84.41,84.59,41302.0,66.0971,66.1205,65.863,66.0035,41302.0
2016-12-29 09:40:00,84.6,84.69,84.52,84.56,34815.0,66.0113,66.0815,65.9488,65.98,34815.0
2016-12-29 09:45:00,84.57,84.69,84.52,84.69,35871.0,65.9878,66.0815,65.9488,66.0815,35871.0
2016-12-29 09:50:00,84.67,84.67,84.52,84.52,22091.0,66.0659,66.0659,65.9488,65.9488,22091.0
2016-12-29 09:55:00,84.54,84.55,84.3,84.3,65884.0,65.9644,65.9722,65.7772,65.7772,65884.0
2016-12-29 10:00:00,84.32,84.38,84.2,84.2,106219.0,65.7928,65.8396,65.6991,65.6991,106219.0
2016-12-29 10:05:00,84.21,84.28,84.15,84.21,156693.0,65.707,65.7616,65.6601,65.707,156693.0
2016-12-29 10:10:00,84.21,84.28,84.13,84.16,65059.0,65.707,65.7616,65.6445,65.6679,65059.0
2016-12-29 10:15:00,84.16,84.18,84.03,84.04,44923.0,65.6679,65.6835,65.5665,65.5743,44923.0
2016-12-29 10:20:00,84.03,84.15,83.98,84.12,108398.0,65.5665,65.6601,65.5275,65.6367,108398.0
2016-12-29 10:25:00,84.14,84.17,84.08,84.09,26281.0,65.6523,65.6757,65.6055,65.6133,26281.0
2016-12-29 10:30:00,84.09,84.15,84.08,84.12,43543.0,65.6133,65.6601,65.6055,65.6367,43543.0
2016-12-29 10:35:00,84.13,84.19,84.02,84.18,68408.0,65.6445,65.6913,65.5587,65.6835,68408.0
2016-12-29 10:40:00,84.17,84.19,84.07,84.14,15420.0,65.6757,65.6913,65.5977,65.6523,15420.0
2016-12-29 10:45:00,84.15,84.16,84.06,84.08,28711.0,65.6601,65.6679,65.5899,65.6055,28711.0
2016-12-29 10:50:00,84.09,84.15,84.0,84.03,31523.0,65.6133,65.6601,65.5431,65.5665,31523.0
2016-12-29 10:55:00,84.04,84.08,84.02,84.05,24073.0,65.5743,65.6055,65.5587,65.5821,24073.0
2016-12-29 11:00:00,84.07,84.15,84.03,84.08,33010.0,65.5977,65.6601,65.5665,65.6055,33010.0
2016-12-29 11:05:00,84.1,84.13,84.02,84.02,29157.0,65.6211,65.6445,65.5587,65.5587,29157.0
2016-12-29 11:10:00,84.02,84.05,83.94,84.03,39215.0,65.5587,65.5821,65.4963,65.5665,39215.0
2016-12-29 11:15:00,84.03,84.12,84.03,84.1,24082.0,65.5665,65.6367,65.5665,65.6211,24082.0
2016-12-29 11:20:00,84.11,84.15,84.09,84.14,22808.0,65.6289,65.6601,65.6133,65.6523,22808.0
2016-12-29 11:25:00,84.15,84.18,84.13,84.14,21826.0,65.6601,65.6835,65.6445,65.6523,21826.0
2016-12-29 11:30:00,84.14,84.17,84.13,84.16,21533.0,65.6523,65.6757,65.6445,65.6679,21533.0
2016-12-29 11:35:00,84.17,84.22,84.15,84.16,24935.0,65.6757,65.7148,65.6601,65.6679,24935.0
2016-12-29 11:40:00,84.15,84.18,84.09,84.17,16414.0,65.6601,65.6835,65.6133,65.6757,16414.0
2016-12-29 11:45:00,84.18,84.19,84.1,84.1,21282.0,65.6835,65.6913,65.6211,65.6211,21282.0
2016-12-29 11:50:00,84.1,84.1,84.01,84.07,27925.0,65.6211,65.6211,65.5509,65.5977,27925.0
2016-12-29 11:55:00,84.07,84.09,84.02,84.02,11124.0,65.5977,65.6133,65.5587,65.5587,11124.0
2016-12-29 12:00:00,84.0,84.02,83.95,83.97,17966.0,65.5431,65.5587,65.5041,65.5197,17966.0
2016-12-29 12:05:00,83.97,84.04,83.97,83.98,23720.0,65.5197,65.5743,65.5197,65.5275,23720.0
2016-12-29 12:10:00,83.98,84.0,83.93,83.98,20366.0,65.5275,65.5431,65.4885,65.5275,20366.0
2016-12-29 12:15:00,83.98,84.04,83.97,84.02,14731.0,65.5275,65.5743,65.5197,65.5587,14731.0
2016-12-29 12:20:00,84.02,84.05,84.0,84.02,14095.0,65.5587,65.5821,65.5431,65.5587,14095.0
2016-12-29 12:25:00,84.0,84.11,84.0,84.02,22682.0,65.5431,65.6289,65.5431,65.5587,22682.0
2016-12-29 12:30:00,84.02,84.04,83.96,84.02,18632.0,65.5587,65.5743,65.5119,65.5587,18632.0
2016-12-29 12:35:00,84.03,84.1,84.01,84.09,27889.0,65.5665,65.6211,65.5509,65.6133,27889.0
2016-12-29 12:40:00,84.11,84.17,84.08,84.15,18654.0,65.6289,65.6757,65.6055,65.6601,18654.0
2016-12-29 12:45:00,84.15,84.18,84.13,84.14,14461.0,65.6601,65.6835,65.6445,65.6523,14461.0
2016-12-29 12:50:00,84.14,84.31,84.13,84.31,25342.0,65.6523,65.785,65.6445,65.785,25342.0
2016-12-29 12:55:00,84.31,84.36,84.29,84.32,19878.0,65.785,65.824,65.7694,65.7928,19878.0
2016-12-29 13:00:00,84.31,84.34,84.18,84.18,44016.0,65.785,65.8084,65.6835,65.6835,44016.0
2016-12-29 13:05:00,84.19,84.33,84.19,84.32,33257.0,65.6913,65.8006,65.6913,65.7928,33257.0
2016-12-29 13:10:00,84.31,84.33,84.26,84.3,10658.0,65.785,65.8006,65.746,65.7772,10658.0
2016-12-29 13:15:00,84.3,84.3,84.19,84.21,14685.0,65.7772,65.7772,65.6913,65.707,14685.0
2016-12-29 13:20:00,84.22,84.28,84.22,84.27,7452.0,65.7148,65.7616,65.7148,65.7538,7452.0
2016-12-29 13:25:00,84.27,84.27,84.2,84.21,13034.0,65.7538,65.7538,65.6991,65.707,13034.0
2016-12-29 13:30:00,84.21,84.21,84.13,84.16,38917.0,65.707,65.707,65.6445,65.6679,38917.0
2016-12-29 13:35:00,84.15,84.16,84.08,84.09,16373.0,65.6601,65.6679,65.6055,65.6133,16373.0
2016-12-29 13:40:00,84.08,84.11,84.04,84.07,21783.0,65.6055,65.6289,65.5743,65.5977,21783.0
2016-12-29 13:45:00,84.07,84.08,83.93,83.94,46445.0,65.5977,65.6055,65.4885,65.4963,46445.0
2016-12-29 13:50:00,83.94,84.02,83.93,84.01,22421.0,65.4963,65.5587,65.4885,65.5509,22421.0
2016-12-29 13:55:00,84.01,84.06,84.0,84.06,12220.0,65.5509,65.5899,65.5431,65.5899,12220.0
2016-12-29 14:00:00,84.07,84.19,84.06,84.15,27457.0,65.5977,65.6913,65.5899,65.6601,27457.0
2016-12-29 14:05:00,84.15,84.17,84.08,84.1,31293.0,65.6601,65.6757,65.6055,65.6211,31293.0
2016-12-29 14:10:00,84.09,84.14,84.09,84.09,24373.0,65.6133,65.6523,65.6133,65.6133,24373.0
2016-12-29 14:15:00,84.09,84.1,84.05,84.09,56537.0,65.6133,65.6211,65.5821,65.6133,56537.0
2016-12-29 14:20:00,84.09,84.18,84.05,84.14,38075.0,65.6133,65.6835,65.5821,65.6523,38075.0
2016-12-29 14:25:00,84.13,84.15,84.05,84.07,26415.0,65.6445,65.6601,65.5821,65.5977,26415.0
2016-12-29 14:30:00,84.06,84.07,83.97,83.98,27898.0,65.5899,65.5977,65.5197,65.5275,27898.0
2016-12-29 14:35:00,83.97,84.01,83.94,83.94,22450.0,65.5197,65.5509,65.4963,65.4963,22450.0
2016-12-29 14:40:00,83.94,83.96,83.89,83.93,35111.0,65.4963,65.5119,65.4573,65.4885,35111.0
2016-12-29 14:45:00,83.96,83.97,83.8,83.81,52017.0,65.5119,65.5197,65.387,65.3948,52017.0
2016-12-29 14:50:00,83.81,83.87,83.8,83.84,34514.0,65.3948,65.4417,65.387,65.4182,34514.0
2016-12-29 14:55:00,83.84,83.89,83.78,83.89,33085.0,65.4182,65.4573,65.3714,65.4573,33085.0
2016-12-29 15:00:00,83.89,83.93,83.79,83.8,32481.0,65.4573,65.4885,65.3792,65.387,32481.0
2016-12-29 15:05:00,83.8,83.9,83.79,83.89,23336.0,65.387,65.4651,65.3792,65.4573,23336.0
2016-12-29 15:10:00,83.88,83.97,83.88,83.97,24417.0,65.4495,65.5197,65.4495,65.5197,24417.0
2016-12-29 15:15:00,83.96,83.98,83.91,83.92,38941.0,65.5119,65.5275,65.4729,65.4807,38941.0
2016-12-29 15:20:00,83.92,83.99,83.9,83.98,39040.0,65.4807,65.5353,65.4651,65.5275,39040.0
2016-12-29 15:25:00,83.97,84.07,83.95,84.03,39874.0,65.5197,65.5977,65.5041,65.5665,39874.0
2016-12-29 15:30:00,84.02,84.11,84.01,84.04,74422.0,65.5587,65.6289,65.5509,65.5743,74422.0
2016-12-29 15:35:00,84.04,84.22,84.03,84.21,72480.0,65.5743,65.7148,65.5665,65.707,72480.0
2016-12-29 15:40:00,84.22,84.24,84.11,84.19,66120.0,65.7148,65.7304,65.6289,65.6913,66120.0
2016-12-29 15:45:00,84.17,84.23,84.15,84.18,55471.0,65.6757,65.7226,65.6601,65.6835,55471.0
2016-12-29 15:50:00,84.18,84.23,84.17,84.21,53638.0,65.6835,65.7226,65.6757,65.707,53638.0
2016-12-29 15:55:00,84.22,84.23,84.15,84.21,152980.0,65.7148,65.7226,65.6601,65.707,152980.0
2016-12-30 09:30:00,84.3,84.5,84.21,84.26,63723.0,65.7772,65.9332,65.707,65.746,63723.0
2016-12-30 09:35:00,84.26,84.39,83.96,84.05,30288.0,65.746,65.8474,65.5119,65.5821,30288.0
2016-12-30 09:40:00,84.03,84.1,83.95,84.02,16712.0,65.5665,65.6211,65.5041,65.5587,16712.0
2016-12-30 09:45:00,84.03,84.06,83.92,83.98,24811.0,65.5665,65.5899,65.4807,65.5275,24811.0
2016-12-30 09:50:00,83.99,83.99,83.88,83.89,23113.0,65.5353,65.5353,65.4495,65.4573,23113.0
2016-12-30 09:55:00,83.89,84.04,83.81,83.97,32798.0,65.4573,65.5743,65.3948,65.5197,32798.0
2016-12-30 10:00:00,83.95,84.06,83.93,83.99,30842.0,65.5041,65.5899,65.4885,65.5353,30842.0
2016-12-30 10:05:00,83.99,84.14,83.99,84.03,29238.0,65.5353,65.6523,65.5353,65.5665,29238.0
2016-12-30 10:10:00,84.05,84.13,84.05,84.1,15394.0,65.5821,65.6445,65.5821,65.6211,15394.0
2016-12-30 10:15:00,84.13,84.15,84.01,84.11,34505.0,65.6445,65.6601,65.5509,65.6289,34505.0
2016-12-30 10:20:00,84.11,84.11,84.03,84.09,18025.0,65.6289,65.6289,65.5665,65.6133,18025.0
2016-12-30 10:25:00,84.08,84.15,84.03,84.1,15900.0,65.6055,65.6601,65.5665,65.6211,15900.0
2016-12-30 10:30:00,84.11,84.19,84.08,84.17,16157.0,65.6289,65.6913,65.6055,65.6757,16157.0
2016-12-30 10:35:00,84.18,84.22,84.1,84.1,14897.0,65.6835,65.7148,65.6211,65.6211,14897.0
2016-12-30 10:40:00,84.1,84.12,84.04,84.09,12767.0,65.6211,65.6367,65.5743,65.6133,12767.0
2016-12-30 10:45:00,84.1,84.1,84.01,84.03,18614.0,65.6211,65.6211,65.5509,65.5665,18614.0
2016-12-30 10:50:00,84.03,84.08,83.98,84.08,23793.0,65.5665,65.6055,65.5275,65.6055,23793.0
2016-12-30 10:55:00,84.05,84.08,83.98,84.03,22744.0,65.5821,65.6055,65.5275,65.5665,22744.0
2016-12-30 11:00:00,84.04,84.27,84.03,84.27,16484.0,65.5743,65.7538,65.5665,65.7538,16484.0
2016-12-30 11:05:00,84.28,84.29,84.15,84.16,24473.0,65.7616,65.7694,65.6601,65.6679,24473.0
2016-12-30 11:10:00,84.16,84.26,84.15,84.24,15895.0,65.6679,65.746,65.6601,65.7304,15895.0
2016-12-30 11:15:00,84.24,84.24,84.09,84.19,25356.0,65.7304,65.7304,65.6133,65.6913,25356.0
2016-12-30 11:20:00,84.17,84.29,84.16,84.27,13499.0,65.6757,65.7694,65.6679,65.7538,13499.0
2016-12-30 11:25:00,84.27,84.35,84.23,84.33,28035.0,65.7538,65.8162,65.7226,65.8006,28035.0
2016-12-30 11:30:00,84.33,84.46,84.31,84.37,28168.0,65.8006,65.902,65.785,65.8318,28168.0
2016-12-30 11:35:00,84.38,84.39,84.31,84.33,21550.0,65.8396,65.8474,65.785,65.8006,21550.0
2016-12-30 11:40:00,84.34,84.41,84.32,84.36,15935.0,65.8084,65.863,65.7928,65.824,15935.0
2016-12-30 11:45:00,84.36,84.42,84.3,84.33,19052.0,65.824,65.8708,65.7772,65.8006,19052.0
2016-12-30 11:50:00,84.36,84.42,84.34,84.38,25031.0,65.824,65.8708,65.8084,65.8396,25031.0
2016-12-30 11:55:00,84.37,84.37,84.24,84.24,22049.0,65.8318,65.8318,65.7304,65.7304,22049.0
2016-12-30 12:00:00,84.23,84.27,84.16,84.17,44504.0,65.7226,65.7538,65.6679,65.6757,44504.0
2016-12-30 12:05:00,84.17,84.22,84.14,84.15,43171.0,65.6757,65.7148,65.6523,65.6601,43171.0
2016-12-30 12:10:00,84.15,84.19,84.12,84.14,30442.0,65.6601,65.6913,65.6367,65.6523,30442.0
2016-12-30 12:15:00,84.15,84.16,84.08,84.1,36229.0,65.6601,65.6679,65.6055,65.6211,36229.0
2016-12-30 12:20:00,84.09,84.11,84.04,84.09,30011.0,65.6133,65.6289,65.5743,65.6133,30011.0
2016-12-30 12:25:00,84.09,84.1,84.03,84.03,38484.0,65.6133,65.6211,65.5665,65.5665,38484.0
2016-12-30 12:30:00,84.04,84.14,84.04,84.09,18840.0,65.5743,65.6523,65.5743,65.6133,18840.0
2016-12-30 12:35:00,84.09,84.1,84.0,84.03,24190.0,65.6133,65.6211,65.5431,65.5665,24190.0
2016-12-30 12:40:00,84.03,84.12,84.03,84.1,13289.0,65.5665,65.6367,65.5665,65.6211,13289.0
2016-12-30 12:45:00,84.1,84.12,84.04,84.06,20538.0,65.6211,65.6367,65.5743,65.5899,20538.0
2016-12-30 12:50:00,84.05,84.08,83.98,83.99,25262.0,65.5821,65.6055,65.5275,65.5353,25262.0
2016-12-30 12:55:00,84.0,84.0,83.94,83.99,32203.0,65.5431,65.5431,65.4963,65.5353,32203.0
2016-12-30 13:00:00,84.0,84.01,83.91,83.97,16467.0,65.5431,65.5509,65.4729,65.5197,16467.0
2016-12-30 13:05:00,83.97,83.99,83.92,83.95,19977.0,65.5197,65.5353,65.4807,65.5041,19977.0
2016-12-30 13:10:00,83.95,83.97,83.92,83.96,11408.0,65.5041,65.5197,65.4807,65.5119,11408.0
2016-12-30 13:15:00,83.96,84.04,83.94,84.03,17783.0,65.5119,65.5743,65.4963,65.5665,17783.0
2016-12-30 13:20:00,84.03,84.05,84.0,84.03,16108.0,65.5665,65.5821,65.5431,65.5665,16108.0
2016-12-30 13:25:00,84.03,84.04,83.99,84.01,17796.0,65.5665,65.5743,65.5353,65.5509,17796.0
2016-12-30 13:30:00,84.01,84.07,84.01,84.04,11570.0,65.5509,65.5977,65.5509,65.5743,11570.0
2016-12-30 13:35:00,84.04,84.06,84.01,84.01,12293.0,65.5743,65.5899,65.5509,65.5509,12293.0
2016-12-30 13:40:00,84.01,84.03,83.96,83.97,16326.0,65.5509,65.5665,65.5119,65.5197,16326.0
2016-12-30 13:45:00,83.96,84.06,83.95,84.03,14644.0,65.5119,65.5899,65.5041,65.5665,14644.0
2016-12-30 13:50:00,84.04,84.07,84.01,84.04,13115.0,65.5743,65.5977,65.5509,65.5743,13115.0
2016-12-30 13:55:00,84.05,84.07,83.97,84.0,58009.0,65.5821,65.5977,65.5197,65.5431,58009.0
2016-12-30 14:00:00,84.0,84.07,83.96,83.97,37250.0,65.5431,65.5977,65.5119,65.5197,37250.0
2016-12-30 14:05:00,83.96,84.03,83.92,84.02,35328.0,65.5119,65.5665,65.4807,65.5587,35328.0
2016-12-30 14:10:00,84.01,84.02,83.92,83.93,32136.0,65.5509,65.5587,65.4807,65.4885,32136.0
2016-12-30 14:15:00,83.93,83.98,83.9,83.91,34269.0,65.4885,65.5275,65.4651,65.4729,34269.0
2016-12-30 14:20:00,83.91,83.93,83.85,83.93,41698.0,65.4729,65.4885,65.4261,65.4885,41698.0
2016-12-30 14:25:00,83.93,83.97,83.92,83.95,30218.0,65.4885,65.5197,65.4807,65.5041,30218.0
2016-12-30 14:30:00,83.96,84.02,83.9,83.98,36337.0,65.5119,65.5587,65.4651,65.5275,36337.0
2016-12-30 14:35:00,83.99,84.04,83.95,83.99,22991.0,65.5353,65.5743,65.5041,65.5353,22991.0
2016-12-30 14:40:00,84.0,84.0,83.95,83.97,23132.0,65.5431,65.5431,65.5041,65.5197,23132.0
2016-12-30 14:45:00,83.96,83.97,83.82,83.84,42577.0,65.5119,65.5197,65.4026,65.4182,42577.0
2016-12-30 14:50:00,83.82,83.83,83.72,83.73,35714.0,65.4026,65.4104,65.3246,65.3324,35714.0
2016-12-30 14:55:00,83.73,83.74,83.68,83.73,45636.0,65.3324,65.3402,65.2934,65.3324,45636.0
2016-12-30 15:00:00,83.74,83.74,83.66,83.72,33726.0,65.3402,65.3402,65.2778,65.3246,33726.0
2016-12-30 15:05:00,83.71,83.74,83.68,83.73,21392.0,65.3168,65.3402,65.2934,65.3324,21392.0
2016-12-30 15:10:00,83.74,83.8,83.7,83.79,26041.0,65.3402,65.387,65.309,65.3792,26041.0
2016-12-30 15:15:00,83.8,83.83,83.77,83.77,31470.0,65.387,65.4104,65.3636,65.3636,31470.0
2016-12-30 15:20:00,83.78,83.87,83.76,83.81,25692.0,65.3714,65.4417,65.3558,65.3948,25692.0
2016-12-30 15:25:00,83.8,83.91,83.78,83.88,45473.0,65.387,65.4729,65.3714,65.4495,45473.0
2016-12-30 15:30:00,83.88,83.96,83.87,83.91,67270.0,65.4495,65.5119,65.4417,65.4729,67270.0
2016-12-30 15:35:00,83.91,83.91,83.76,83.81,46266.0,65.4729,65.4729,65.3558,65.3948,46266.0
2016-12-30 15:40:00,83.82,83.85,83.75,83.76,81328.0,65.4026,65.4261,65.348,65.3558,81328.0
2016-12-30 15:45:00,83.75,83.8,83.66,83.67,108765.0,65.348,65.387,65.2778,65.2856,108765.0
2016-12-30 15:50:00,83.68,83.74,83.66,83.7,133137.0,65.2934,65.3402,65.2778,65.309,133137.0
2016-12-30 15:55:00,83.71,84.02,83.68,83.95,386834.0,65.3168,65.5587,65.2934,65.5041,386834.0
2017-01-03 09:30:00,84.86,85.11,84.55,85.08,188898.0,66.2141,66.4092,65.9722,66.3858,188898.0
2017-01-03 09:35:00,85.08,85.09,84.67,84.77,121864.0,66.3858,66.3936,66.0659,66.1439,121864.0
2017-01-03 09:40:00,84.81,84.9,84.68,84.88,69181.0,66.1751,66.2453,66.0737,66.2297,69181.0
2017-01-03 09:45:00,84.9,84.95,84.76,84.84,103637.0,66.2453,66.2844,66.1361,66.1985,103637.0
2017-01-03 09:50:00,84.84,85.04,84.8,84.83,79491.0,66.1985,66.3546,66.1673,66.1907,79491.0
2017-01-03 09:55:00,84.85,84.87,84.75,84.8,55785.0,66.2063,66.2219,66.1283,66.1673,55785.0
2017-01-03 10:00:00,84.8,84.88,84.7,84.82,122618.0,66.1673,66.2297,66.0893,66.1829,122618.0
2017-01-03 10:05:00,84.83,84.97,84.79,84.79,80076.0,66.1907,66.3,66.1595,66.1595,80076.0
2017-01-03 10:10:00,84.81,84.87,84.74,84.85,43730.0,66.1751,66.2219,66.1205,66.2063,43730.0
2017-01-03 10:15:00,84.85,84.94,84.52,84.59,455607.0,66.2063,66.2766,65.9488,66.0035,455607.0
2017-01-03 10:20:00,84.57,84.71,84.52,84.57,140419.0,65.9878,66.0971,65.9488,65.9878,140419.0
2017-01-03 10:25:00,84.58,84.83,84.55,84.78,62463.0,65.9957,66.1907,65.9722,66.1517,62463.0
2017-01-03 10:30:00,84.76,84.91,84.76,84.88,80886.0,66.1361,66.2531,66.1361,66.2297,80886.0
2017-01-03 10:35:00,84.87,84.88,84.71,84.74,51666.0,66.2219,66.2297,66.0971,66.1205,51666.0
2017-01-03 10:40:00,84.74,84.83,84.72,84.73,68501.0,66.1205,66.1907,66.1049,66.1127,68501.0
2017-01-03 10:45:00,84.71,84.73,84.61,84.68,56524.0,66.0971,66.1127,66.0191,66.0737,56524.0
2017-01-03 10:50:00,84.7,84.79,84.52,84.63,78189.0,66.0893,66.1595,65.9488,66.0347,78189.0
2017-01-03 10:55:00,84.63,84.69,84.55,84.62,96252.0,66.0347,66.0815,65.9722,66.0269,96252.0
2017-01-03 11:00:00,84.61,84.62,84.37,84.41,76236.0,66.0191,66.0269,65.8318,65.863,76236.0
2017-01-03 11:05:00,84.41,84.49,84.34,84.39,33833.0,65.863,65.9254,65.8084,65.8474,33833.0
2017-01-03 11:10:00,84.38,84.58,84.37,84.58,55325.0,65.8396,65.9957,65.8318,65.9957,55325.0
2017-01-03 11:15:00,84.58,84.63,84.39,84.47,74629.0,65.9957,66.0347,65.8474,65.9098,74629.0
2017-01-03 11:20:00,84.48,84.59,84.43,84.5,57430.0,65.9176,66.0035,65.8786,65.9332,57430.0
2017-01-03 11:25:00,84.5,84.5,84.08,84.1,82364.0,65.9332,65.9332,65.6055,65.6211,82364.0
2017-01-03 11:30:00,84.1,84.34,84.09,84.17,101149.0,65.6211,65.8084,65.6133,65.6757,101149.0
2017-01-03 11:35:00,84.15,84.17,83.92,83.92,79104.0,65.6601,65.6757,65.4807,65.4807,79104.0
2017-01-03 11:40:00,83.93,83.98,83.71,83.79,74817.0,65.4885,65.5275,65.3168,65.3792,74817.0
2017-01-03 11:45:00,83.8,84.14,83.77,84.12,65083.0,65.387,65.6523,65.3636,65.6367,65083.0
2017-01-03 11:50:00,84.12,84.27,84.08,84.24,41694.0,65.6367,65.7538,65.6055,65.7304,41694.0
2017-01-03 11:55:00,84.22,84.29,84.08,84.22,44189.0,65.7148,65.7694,65.6055,65.7148,44189.0
2017-01-03 12:00:00,84.22,84.28,84.14,84.14,26924.0,65.7148,65.7616,65.6523,65.6523,26924.0
2017-01-03 12:05:00,84.14,84.16,84.03,84.1,40298.0,65.6523,65.6679,65.5665,65.6211,40298.0
2017-01-03 12:10:00,84.09,84.09,83.97,84.03,34939.0,65.6133,65.6133,65.5197,65.5665,34939.0
2017-01-03 12:15:00,84.02,84.08,83.98,84.02,38299.0,65.5587,65.6055,65.5275,65.5587,38299.0
2017-01-03 12:20:00,84.01,84.13,84.0,84.09,37210.0,65.5509,65.6445,65.5431,65.6133,37210.0
2017-01-03 12:25:00,84.11,84.28,84.09,84.17,98565.0,65.6289,65.7616,65.6133,65.6757,98565.0
2017-01-03 12:30:00,84.18,84.23,84.1,84.2,38325.0,65.6835,65.7226,65.6211,65.6991,38325.0
2017-01-03 12:35:00,84.2,84.26,84.15,84.16,37337.0,65.6991,65.746,65.6601,65.6679,37337.0
2017-01-03 12:40:00,84.16,84.3,84.14,84.22,38668.0,65.6679,65.7772,65.6523,65.7148,38668.0
2017-01-03 12:45:00,84.22,84.46,84.21,84.37,58928.0,65.7148,65.902,65.707,65.8318,58928.0
2017-01-03 12:50:00,84.39,84.49,84.31,84.42,57870.0,65.8474,65.9254,65.785,65.8708,57870.0
2017-01-03 12:55:00,84.43,84.5,84.41,84.5,29541.0,65.8786,65.9332,65.863,65.9332,29541.0
2017-01-03 13:00:00,84.5,84.51,84.4,84.42,38452.0,65.9332,65.941,65.8552,65.8708,38452.0
2017-01-03 13:05:00,84.41,84.45,84.34,84.45,23949.0,65.863,65.8942,65.8084,65.8942,23949.0
2017-01-03 13:10:00,84.45,84.5,84.42,84.45,25998.0,65.8942,65.9332,65.8708,65.8942,25998.0
2017-01-03 13:15:00,84.45,84.47,84.37,84.41,22033.0,65.8942,65.9098,65.8318,65.863,22033.0
2017-01-03 13:20:00,84.41,84.51,84.39,84.39,40498.0,65.863,65.941,65.8474,65.8474,40498.0
2017-01-03 13:25:00,84.39,84.57,84.39,84.49,60099.0,65.8474,65.9878,65.8474,65.9254,60099.0
2017-01-03 13:30:00,84.48,84.54,84.42,84.42,34556.0,65.9176,65.9644,65.8708,65.8708,34556.0
2017-01-03 13:35:00,84.43,84.54,84.42,84.51,36083.0,65.8786,65.9644,65.8708,65.941,36083.0
2017-01-03 13:40:00,84.51,84.56,84.44,84.47,20637.0,65.941,65.98,65.8864,65.9098,20637.0
2017-01-03 13:45:00,84.46,84.49,84.33,84.36,20982.0,65.902,65.9254,65.8006,65.824,20982.0
2017-01-03 13:50:00,84.37,84.46,84.34,84.43,26681.0,65.8318,65.902,65.8084,65.8786,26681.0
2017-01-03 13:55:00,84.43,84.44,84.31,84.37,52307.0,65.8786,65.8864,65.785,65.8318,52307.0
2017-01-03 14:00:00,84.38,84.43,84.3,84.34,69971.0,65.8396,65.8786,65.7772,65.8084,69971.0
2017-01-03 14:05:00,84.35,84.45,84.33,84.37,54238.0,65.8162,65.8942,65.8006,65.8318,54238.0
2017-01-03 14:10:00,84.38,84.47,84.36,84.46,36481.0,65.8396,65.9098,65.824,65.902,36481.0
2017-01-03 14:15:00,84.46,84.49,84.31,84.31,44266.0,65.902,65.9254,65.785,65.785,44266.0
2017-01-03 14:20:00,84.3,84.32,84.17,84.27,58377.0,65.7772,65.7928,65.6757,65.7538,58377.0
2017-01-03 14:25:00,84.27,84.38,84.24,84.29,41846.0,65.7538,65.8396,65.7304,65.7694,41846.0
2017-01-03 14:30:00,84.29,84.32,84.2,84.2,38900.0,65.7694,65.7928,65.6991,65.6991,38900.0
2017-01-03 14:35:00,84.2,84.25,84.14,84.15,35004.0,65.6991,65.7382,65.6523,65.6601,35004.0
2017-01-03 14:40:00,84.15,84.28,84.14,84.24,51461.0,65.6601,65.7616,65.6523,65.7304,51461.0
2017-01-03 14:45:00,84.25,84.37,84.24,84.35,60977.0,65.7382,65.8318,65.7304,65.8162,60977.0
2017-01-03 14:50:00,84.34,84.4,84.34,84.36,42134.0,65.8084,65.8552,65.8084,65.824,42134.0
2017-01-03 14:55:00,84.36,84.39,84.31,84.34,34773.0,65.824,65.8474,65.785,65.8084,34773.0
2017-01-03 15:00:00,84.35,84.45,84.35,84.44,42786.0,65.8162,65.8942,65.8162,65.8864,42786.0
2017-01-03 15:05:00,84.45,84.63,84.44,84.55,43758.0,65.8942,66.0347,65.8864,65.9722,43758.0
2017-01-03 15:10:00,84.55,84.61,84.52,84.56,42706.0,65.9722,66.0191,65.9488,65.98,42706.0
2017-01-03 15:15:00,84.55,84.64,84.53,84.57,50660.0,65.9722,66.0425,65.9566,65.9878,50660.0
2017-01-03 15:20:00,84.56,84.61,84.54,84.6,46438.0,65.98,66.0191,65.9644,66.0113,46438.0
2017-01-03 15:25:00,84.6,84.66,84.56,84.62,52829.0,66.0113,66.0581,65.98,66.0269,52829.0
2017-01-03 15:30:00,84.63,84.67,84.59,84.65,75574.0,66.0347,66.0659,66.0035,66.0503,75574.0
2017-01-03 15:35:00,84.65,84.75,84.63,84.74,68154.0,66.0503,66.1283,66.0347,66.1205,68154.0
2017-01-03 15:40:00,84.75,84.75,84.64,84.75,71453.0,66.1283,66.1283,66.0425,66.1283,71453.0
2017-01-03 15:45:00,84.75,84.79,84.72,84.77,94419.0,66.1283,66.1595,66.1049,66.1439,94419.0
2017-01-03 15:50:00,84.78,84.8,84.68,84.76,95219.0,66.1517,66.1673,66.0737,66.1361,95219.0
2017-01-03 15:55:00,84.76,84.82,84.7,84.76,341967.0,66.1361,66.1829,66.0893,66.1361,341967.0
2017-01-04 09:30:00,85.0,85.12,84.78,85.02,129028.0,66.3234,66.417,66.1517,66.339,129028.0
2017-01-04 09:35:00,85.02,85.09,84.75,84.8,64145.0,66.339,66.3936,66.1283,66.1673,64145.0
2017-01-04 09:40:00,84.78,84.85,84.59,84.74,39665.0,66.1517,66.2063,66.0035,66.1205,39665.0
2017-01-04 09:45:00,84.76,84.93,84.71,84.92,51851.0,66.1361,66.2687,66.0971,66.2609,51851.0
2017-01-04 09:50:00,84.93,84.96,84.71,84.79,108799.0,66.2687,66.2922,66.0971,66.1595,108799.0
2017-01-04 09:55:00,84.78,84.92,84.76,84.79,60507.0,66.1517,66.2609,66.1361,66.1595,60507.0
2017-01-04 10:00:00,84.79,84.88,84.74,84.78,42479.0,66.1595,66.2297,66.1205,66.1517,42479.0
2017-01-04 10:05:00,84.77,84.86,84.75,84.81,38409.0,66.1439,66.2141,66.1283,66.1751,38409.0
2017-01-04 10:10:00,84.8,84.8,84.54,84.58,63790.0,66.1673,66.1673,65.9644,65.9957,63790.0
2017-01-04 10:15:00,84.58,84.73,84.58,84.68,34487.0,65.9957,66.1127,65.9957,66.0737,34487.0
2017-01-04 10:20:00,84.67,84.91,84.64,84.88,44800.0,66.0659,66.2531,66.0425,66.2297,44800.0
2017-01-04 10:25:00,84.87,84.88,84.72,84.73,47005.0,66.2219,66.2297,66.1049,66.1127,47005.0
2017-01-04 10:30:00,84.73,84.97,84.71,84.97,72661.0,66.1127,66.3,66.0971,66.3,72661.0
2017-01-04 10:35:00,84.97,84.99,84.86,84.92,37154.0,66.3,66.3156,66.2141,66.2609,37154.0
2017-01-04 10:40:00,84.93,84.99,84.87,84.99,24710.0,66.2687,66.3156,66.2219,66.3156,24710.0
2017-01-04 10:45:00,85.0,85.13,84.97,85.05,44786.0,66.3234,66.4248,66.3,66.3624,44786.0
2017-01-04 10:50:00,85.04,85.05,84.97,85.0,35163.0,66.3546,66.3624,66.3,66.3234,35163.0
2017-01-04 10:55:00,85.0,85.16,84.98,85.11,30198.0,66.3234,66.4482,66.3078,66.4092,30198.0
2017-01-04 11:00:00,85.12,85.13,85.04,85.13,36395.0,66.417,66.4248,66.3546,66.4248,36395.0
2017-01-04 11:05:00,85.13,85.15,85.06,85.1,40141.0,66.4248,66.4404,66.3702,66.4014,40141.0
2017-01-04 11:10:00,85.1,85.15,85.07,85.15,46543.0,66.4014,66.4404,66.378,66.4404,46543.0
2017-01-04 11:15:00,85.15,85.17,84.97,85.01,34216.0,66.4404,66.456,66.3,66.3312,34216.0
2017-01-04 11:20:00,85.02,85.08,84.99,84.99,44572.0,66.339,66.3858,66.3156,66.3156,44572.0
2017-01-04 11:25:00,84.99,85.06,84.97,85.06,24231.0,66.3156,66.3702,66.3,66.3702,24231.0
2017-01-04 11:30:00,85.07,85.17,85.04,85.11,41008.0,66.378,66.456,66.3546,66.4092,41008.0
2017-01-04 11:35:00,85.1,85.22,85.08,85.14,38674.0,66.4014,66.495,66.3858,66.4326,38674.0
2017-01-04 11:40:00,85.16,85.25,85.1,85.25,24797.0,66.4482,66.5184,66.4014,66.5184,24797.0
2017-01-04 11:45:00,85.23,85.32,85.2,85.25,43790.0,66.5028,66.5731,66.4794,66.5184,43790.0
2017-01-04 11:50:00,85.24,85.36,85.24,85.35,33551.0,66.5106,66.6043,66.5106,66.5965,33551.0
2017-01-04 11:55:00,85.36,85.45,85.36,85.44,36276.0,66.6043,66.6745,66.6043,66.6667,36276.0
2017-01-04 12:00:00,85.45,85.5,85.36,85.46,32829.0,66.6745,66.7135,66.6043,66.6823,32829.0
2017-01-04 12:05:00,85.46,85.49,85.42,85.46,29924.0,66.6823,66.7057,66.6511,66.6823,29924.0
2017-01-04 12:10:00,85.46,85.55,85.46,85.53,65585.0,66.6823,66.7525,66.6823,66.7369,65585.0
2017-01-04 12:15:00,85.54,85.55,85.42,85.45,41190.0,66.7447,66.7525,66.6511,66.6745,41190.0
2017-01-04 12:20:00,85.45,85.52,85.44,85.5,39075.0,66.6745,66.7291,66.6667,66.7135,39075.0
2017-01-04 12:25:00,85.51,85.53,85.47,85.48,36712.0,66.7213,66.7369,66.6901,66.6979,36712.0
2017-01-04 12:30:00,85.49,85.49,85.35,85.4,32955.0,66.7057,66.7057,66.5965,66.6355,32955.0
2017-01-04 12:35:00,85.39,85.39,85.28,85.29,21322.0,66.6277,66.6277,66.5418,66.5496,21322.0
2017-01-04 12:40:00,85.29,85.39,85.28,85.3,23962.0,66.5496,66.6277,66.5418,66.5575,23962.0
2017-01-04 12:45:00,85.3,85.39,85.29,85.38,33981.0,66.5575,66.6277,66.5496,66.6199,33981.0
2017-01-04 12:50:00,85.37,85.49,85.37,85.46,22503.0,66.6121,66.7057,66.6121,66.6823,22503.0
2017-01-04 12:55:00,85.46,85.48,85.43,85.47,22615.0,66.6823,66.6979,66.6589,66.6901,22615.0
2017-01-04 13:00:00,85.48,85.59,85.48,85.58,43174.0,66.6979,66.7837,66.6979,66.7759,43174.0
2017-01-04 13:05:00,85.58,85.6,85.51,85.6,35309.0,66.7759,66.7915,66.7213,66.7915,35309.0
2017-01-04 13:10:00,85.59,85.64,85.57,85.62,38131.0,66.7837,66.8227,66.7681,66.8071,38131.0
2017-01-04 13:15:00,85.61,85.67,85.57,85.67,31033.0,66.7993,66.8462,66.7681,66.8462,31033.0
2017-01-04 13:20:00,85.68,85.69,85.61,85.62,17977.0,66.854,66.8618,66.7993,66.8071,17977.0
2017-01-04 13:25:00,85.62,85.68,85.6,85.63,27631.0,66.8071,66.854,66.7915,66.8149,27631.0
2017-01-04 13:30:00,85.64,85.65,85.56,85.58,55298.0,66.8227,66.8305,66.7603,66.7759,55298.0
2017-01-04 13:35:00,85.59,85.61,85.54,85.58,16453.0,66.7837,66.7993,66.7447,66.7759,16453.0
2017-01-04 13:40:00,85.58,85.64,85.55,85.63,20470.0,66.7759,66.8227,66.7525,66.8149,20470.0
2017-01-04 13:45:00,85.63,85.64,85.53,85.54,29643.0,66.8149,66.8227,66.7369,66.7447,29643.0
2017-01-04 13:50:00,85.53,85.67,85.53,85.66,34143.0,66.7369,66.8462,66.7369,66.8383,34143.0
2017-01-04 13:55:00,85.66,85.68,85.6,85.61,28142.0,66.8383,66.854,66.7915,66.7993,28142.0
2017-01-04 14:00:00,85.63,85.64,85.39,85.41,33201.0,66.8149,66.8227,66.6277,66.6433,33201.0
2017-01-04 14:05:00,85.4,85.46,85.36,85.38,28444.0,66.6355,66.6823,66.6043,66.6199,28444.0
2017-01-04 14:10:00,85.4,85.44,85.35,85.41,24165.0,66.6355,66.6667,66.5965,66.6433,24165.0
2017-01-04 14:15:00,85.4,85.5,85.4,85.49,21036.0,66.6355,66.7135,66.6355,66.7057,21036.0
2017-01-04 14:20:00,85.5,85.6,85.45,85.47,65068.0,66.7135,66.7915,66.6745,66.6901,65068.0
2017-01-04 14:25:00,85.45,85.5,85.42,85.5,33925.0,66.6745,66.7135,66.6511,66.7135,33925.0
2017-01-04 14:30:00,85.49,85.52,85.44,85.45,36777.0,66.7057,66.7291,66.6667,66.6745,36777.0
2017-01-04 14:35:00,85.45,85.47,85.39,85.4,29501.0,66.6745,66.6901,66.6277,66.6355,29501.0
2017-01-04 14:40:00,85.4,85.44,85.36,85.42,30109.0,66.6355,66.6667,66.6043,66.6511,30109.0
2017-01-04 14:45:00,85.43,85.43,85.32,85.35,43890.0,66.6589,66.6589,66.5731,66.5965,43890.0
2017-01-04 14:50:00,85.35,85.42,85.34,85.41,25462.0,66.5965,66.6511,66.5887,66.6433,25462.0
2017-01-04 14:55:00,85.42,85.42,85.32,85.32,24145.0,66.6511,66.6511,66.5731,66.5731,24145.0
2017-01-04 15:00:00,85.32,85.39,85.3,85.39,34792.0,66.5731,66.6277,66.5575,66.6277,34792.0
2017-01-04 15:05:00,85.39,85.5,85.37,85.44,55915.0,66.6277,66.7135,66.6121,66.6667,55915.0
2017-01-04 15:10:00,85.44,85.52,85.41,85.47,29101.0,66.6667,66.7291,66.6433,66.6901,29101.0
2017-01-04 15:15:00,85.46,85.58,85.42,85.51,47859.0,66.6823,66.7759,66.6511,66.7213,47859.0
2017-01-04 15:20:00,85.51,85.56,85.46,85.55,50816.0,66.7213,66.7603,66.6823,66.7525,50816.0
2017-01-04 15:25:00,85.54,85.62,85.54,85.55,62879.0,66.7447,66.8071,66.7447,66.7525,62879.0
2017-01-04 15:30:00,85.55,85.59,85.54,85.56,51626.0,66.7525,66.7837,66.7447,66.7603,51626.0
2017-01-04 15:35:00,85.56,85.62,85.55,85.6,52207.0,66.7603,66.8071,66.7525,66.7915,52207.0
2017-01-04 15:40:00,85.6,85.71,85.59,85.62,74618.0,66.7915,66.8774,66.7837,66.8071,74618.0
2017-01-04 15:45:00,85.63,85.65,85.45,85.46,74668.0,66.8149,66.8305,66.6745,66.6823,74668.0
2017-01-04 15:50:00,85.46,85.5,85.4,85.41,140433.0,66.6823,66.7135,66.6355,66.6433,140433.0
2017-01-04 15:55:00,85.42,85.45,85.33,85.44,281358.0,66.6511,66.6745,66.5809,66.6667,281358.0
2017-01-05 09:30:00,85.58,85.84,85.42,85.69,97499.0,66.7759,66.9788,66.6511,66.8618,97499.0
2017-01-05 09:35:00,85.68,85.86,85.67,85.69,37192.0,66.854,66.9944,66.8462,66.8618,37192.0
2017-01-05 09:40:00,85.7,85.79,85.61,85.61,27600.0,66.8696,66.9398,66.7993,66.7993,27600.0
2017-01-05 09:45:00,85.62,85.7,85.59,85.6,56101.0,66.8071,66.8696,66.7837,66.7915,56101.0
2017-01-05 09:50:00,85.59,85.7,85.51,85.55,43005.0,66.7837,66.8696,66.7213,66.7525,43005.0
2017-01-05 09:55:00,85.55,85.56,85.45,85.49,42195.0,66.7525,66.7603,66.6745,66.7057,42195.0
2017-01-05 10:00:00,85.49,85.71,85.49,85.67,64659.0,66.7057,66.8774,66.7057,66.8462,64659.0
2017-01-05 10:05:00,85.68,85.74,85.61,85.62,72901.0,66.854,66.9008,66.7993,66.8071,72901.0
2017-01-05 10:10:00,85.62,85.7,85.61,85.67,37779.0,66.8071,66.8696,66.7993,66.8462,37779.0
2017-01-05 10:15:00,85.67,85.73,85.67,85.7,40144.0,66.8462,66.893,66.8462,66.8696,40144.0
2017-01-05 10:20:00,85.7,85.74,85.62,85.67,42773.0,66.8696,66.9008,66.8071,66.8462,42773.0
2017-01-05 10:25:00,85.67,85.86,85.63,85.72,35762.0,66.8462,66.9944,66.8149,66.8852,35762.0
2017-01-05 10:30:00,85.76,85.76,85.6,85.64,48395.0,66.9164,66.9164,66.7915,66.8227,48395.0
2017-01-05 10:35:00,85.65,85.8,85.63,85.72,34560.0,66.8305,66.9476,66.8149,66.8852,34560.0
2017-01-05 10:40:00,85.7,85.77,85.63,85.67,55946.0,66.8696,66.9242,66.8149,66.8462,55946.0
2017-01-05 10:45:00,85.66,85.68,85.59,85.63,52322.0,66.8383,66.854,66.7837,66.8149,52322.0
2017-01-05 10:50:00,85.64,85.69,85.53,85.67,73724.0,66.8227,66.8618,66.7369,66.8462,73724.0
2017-01-05 10:55:00,85.68,85.87,85.68,85.81,38051.0,66.854,67.0022,66.854,66.9554,38051.0
2017-01-05 11:00:00,85.8,85.84,85.48,85.58,116476.0,66.9476,66.9788,66.6979,66.7759,116476.0
2017-01-05 11:05:00,85.58,85.6,85.43,85.51,46888.0,66.7759,66.7915,66.6589,66.7213,46888.0
2017-01-05 11:10:00,85.51,85.54,85.45,85.51,42822.0,66.7213,66.7447,66.6745,66.7213,42822.0
2017-01-05 11:15:00,85.51,85.63,85.5,85.53,32682.0,66.7213,66.8149,66.7135,66.7369,32682.0
2017-01-05 11:20:00,85.53,85.59,85.47,85.48,33323.0,66.7369,66.7837,66.6901,66.6979,33323.0
2017-01-05 11:25:00,85.49,85.6,85.47,85.5,34629.0,66.7057,66.7915,66.6901,66.7135,34629.0
2017-01-05 11:30:00,85.48,85.63,85.48,85.55,58288.0,66.6979,66.8149,66.6979,66.7525,58288.0
2017-01-05 11:35:00,85.56,85.56,85.44,85.44,33731.0,66.7603,66.7603,66.6667,66.6667,33731.0
2017-01-05 11:40:00,85.44,85.48,85.37,85.42,42736.0,66.6667,66.6979,66.6121,66.6511,42736.0
2017-01-05 11:45:00,85.43,85.44,85.29,85.35,27202.0,66.6589,66.6667,66.5496,66.5965,27202.0
2017-01-05 11:50:00,85.35,85.42,85.29,85.37,29110.0,66.5965,66.6511,66.5496,66.6121,29110.0
2017-01-05 11:55:00,85.37,85.48,85.37,85.39,29224.0,66.6121,66.6979,66.6121,66.6277,29224.0
2017-01-05 12:00:00,85.39,85.44,85.33,85.38,27427.0,66.6277,66.6667,66.5809,66.6199,27427.0
2017-01-05 12:05:00,85.37,85.38,85.23,85.24,25273.0,66.6121,66.6199,66.5028,66.5106,25273.0
2017-01-05 12:10:00,85.24,85.3,85.19,85.22,30093.0,66.5106,66.5575,66.4716,66.495,30093.0
2017-01-05 12:15:00,85.22,85.3,85.2,85.29,21195.0,66.495,66.5575,66.4794,66.5496,21195.0
2017-01-05 12:20:00,85.28,85.3,85.2,85.24,45588.0,66.5418,66.5575,66.4794,66.5106,45588.0
2017-01-05 12:25:00,85.25,85.3,85.22,85.23,26263.0,66.5184,66.5575,66.495,66.5028,26263.0
2017-01-05 12:30:00,85.24,85.44,85.24,85.44,46964.0,66.5106,66.6667,66.5106,66.6667,46964.0
2017-01-05 12:35:00,85.42,85.47,85.34,85.37,31403.0,66.6511,66.6901,66.5887,66.6121,31403.0
2017-01-05 12:40:00,85.36,85.37,85.3,85.31,20106.0,66.6043,66.6121,66.5575,66.5653,20106.0
2017-01-05 12:45:00,85.3,85.36,85.25,85.29,26127.0,66.5575,66.6043,66.5184,66.5496,26127.0
2017-01-05 12:50:00,85.28,85.43,85.28,85.42,20778.0,66.5418,66.6589,66.5418,66.6511,20778.0
2017-01-05 12:55:00,85.42,85.47,85.39,85.45,25288.0,66.6511,66.6901,66.6277,66.6745,25288.0
2017-01-05 13:00:00,85.45,85.63,85.42,85.62,44890.0,66.6745,66.8149,66.6511,66.8071,44890.0
2017-01-05 13:05:00,85.61,85.72,85.59,85.72,32282.0,66.7993,66.8852,66.7837,66.8852,32282.0
2017-01-05 13:10:00,85.72,85.73,85.63,85.69,31353.0,66.8852,66.893,66.8149,66.8618,31353.0
2017-01-05 13:15:00,85.69,85.86,85.67,85.77,40912.0,66.8618,66.9944,66.8462,66.9242,40912.0
2017-01-05 13:20:00,85.76,85.78,85.69,85.7,16435.0,66.9164,66.932,66.8618,66.8696,16435.0
2017-01-05 13:25:00,85.7,85.71,85.61,85.68,24218.0,66.8696,66.8774,66.7993,66.854,24218.0
2017-01-05 13:30:00,85.67,85.68,85.5,85.56,32746.0,66.8462,66.854,66.7135,66.7603,32746.0
2017-01-05 13:35:00,85.55,85.67,85.55,85.66,16296.0,66.7525,66.8462,66.7525,66.8383,16296.0
2017-01-05 13:40:00,85.66,85.66,85.55,85.59,12811.0,66.8383,66.8383,66.7525,66.7837,12811.0
2017-01-05 13:45:00,85.59,85.68,85.59,85.6,22218.0,66.7837,66.854,66.7837,66.7915,22218.0
2017-01-05 13:50:00,85.59,85.67,85.57,85.62,22876.0,66.7837,66.8462,66.7681,66.8071,22876.0
2017-01-05 13:55:00,85.63,85.65,85.6,85.62,20269.0,66.8149,66.8305,66.7915,66.8071,20269.0
2017-01-05 14:00:00,85.62,85.74,85.62,85.71,29406.0,66.8071,66.9008,66.8071,66.8774,29406.0
2017-01-05 14:05:00,85.73,85.73,85.64,85.69,22232.0,66.893,66.893,66.8227,66.8618,22232.0
2017-01-05 14:10:00,85.69,85.77,85.67,85.67,35134.0,66.8618,66.9242,66.8462,66.8462,35134.0
2017-01-05 14:15:00,85.67,85.7,85.6,85.62,25829.0,66.8462,66.8696,66.7915,66.8071,25829.0
2017-01-05 14:20:00,85.62,85.64,85.54,85.63,27931.0,66.8071,66.8227,66.7447,66.8149,27931.0
2017-01-05 14:25:00,85.63,85.73,85.62,85.73,27364.0,66.8149,66.893,66.8071,66.893,27364.0
2017-01-05 14:30:00,85.74,85.78,85.71,85.74,35202.0,66.9008,66.932,66.8774,66.9008,35202.0
2017-01-05 14:35:00,85.76,85.81,85.73,85.8,27422.0,66.9164,66.9554,66.893,66.9476,27422.0
2017-01-05 14:40:00,85.8,85.81,85.71,85.73,30100.0,66.9476,66.9554,66.8774,66.893,30100.0
2017-01-05 14:45:00,85.73,85.74,85.66,85.7,29477.0,66.893,66.9008,66.8383,66.8696,29477.0
2017-01-05 14:50:00,85.69,85.7,85.62,85.65,34764.0,66.8618,66.8696,66.8071,66.8305,34764.0
2017-01-05 14:55:00,85.65,85.66,85.56,85.56,36594.0,66.8305,66.8383,66.7603,66.7603,36594.0
2017-01-05 15:00:00,85.56,85.62,85.55,85.56,37347.0,66.7603,66.8071,66.7525,66.7603,37347.0
2017-01-05 15:05:00,85.57,85.57,85.42,85.42,45242.0,66.7681,66.7681,66.6511,66.6511,45242.0
2017-01-05 15:10:00,85.41,85.43,85.36,85.36,55641.0,66.6433,66.6589,66.6043,66.6043,55641.0
2017-01-05 15:15:00,85.36,85.39,85.34,85.35,48133.0,66.6043,66.6277,66.5887,66.5965,48133.0
2017-01-05 15:20:00,85.36,85.41,85.34,85.41,41869.0,66.6043,66.6433,66.5887,66.6433,41869.0
2017-01-05 15:25:00,85.42,85.46,85.39,85.45,46626.0,66.6511,66.6823,66.6277,66.6745,46626.0
2017-01-05 15:30:00,85.44,85.45,85.35,85.35,52586.0,66.6667,66.6745,66.5965,66.5965,52586.0
2017-01-05 15:35:00,85.36,85.43,85.35,85.42,60651.0,66.6043,66.6589,66.5965,66.6511,60651.0
2017-01-05 15:40:00,85.43,85.45,85.3,85.39,88220.0,66.6589,66.6745,66.5575,66.6277,88220.0
2017-01-05 15:45:00,85.38,85.39,85.27,85.28,110190.0,66.6199,66.6277,66.534,66.5418,110190.0
2017-01-05 15:50:00,85.29,85.37,85.28,85.35,105750.0,66.5496,66.6121,66.5418,66.5965,105750.0
2017-01-05 15:55:00,85.34,85.4,85.26,85.31,290805.0,66.5887,66.6355,66.5262,66.5653,290805.0
2017-01-06 09:30:00,85.48,85.56,84.84,84.87,82347.0,66.6979,66.7603,66.1985,66.2219,82347.0
2017-01-06 09:35:00,84.89,85.3,84.88,85.27,77528.0,66.2375,66.5575,66.2297,66.534,77528.0
2017-01-06 09:40:00,85.27,85.49,85.22,85.47,56509.0,66.534,66.7057,66.495,66.6901,56509.0
2017-01-06 09:45:00,85.45,85.48,85.3,85.31,37365.0,66.6745,66.6979,66.5575,66.5653,37365.0
2017-01-06 09:50:00,85.36,85.42,85.22,85.23,35714.0,66.6043,66.6511,66.495,66.5028,35714.0
2017-01-06 09:55:00,85.26,85.47,85.23,85.39,24381.0,66.5262,66.6901,66.5028,66.6277,24381.0
2017-01-06 10:00:00,85.36,85.39,85.25,85.36,34882.0,66.6043,66.6277,66.5184,66.6043,34882.0
2017-01-06 10:05:00,85.37,85.54,85.37,85.5,52599.0,66.6121,66.7447,66.6121,66.7135,52599.0
2017-01-06 10:10:00,85.5,85.51,85.34,85.36,47468.0,66.7135,66.7213,66.5887,66.6043,47468.0
2017-01-06 10:15:00,85.35,85.43,85.32,85.32,18548.0,66.5965,66.6589,66.5731,66.5731,18548.0
2017-01-06 10:20:00,85.32,85.41,85.24,85.25,61804.0,66.5731,66.6433,66.5106,66.5184,61804.0
2017-01-06 10:25:00,85.25,85.31,85.25,85.28,27147.0,66.5184,66.5653,66.5184,66.5418,27147.0
2017-01-06 10:30:00,85.28,85.35,85.19,85.21,30137.0,66.5418,66.5965,66.4716,66.4872,30137.0
2017-01-06 10:35:00,85.22,85.23,85.1,85.11,16515.0,66.495,66.5028,66.4014,66.4092,16515.0
2017-01-06 10:40:00,85.1,85.33,85.1,85.3,31535.0,66.4014,66.5809,66.4014,66.5575,31535.0
2017-01-06 10:45:00,85.29,85.56,85.26,85.56,33302.0,66.5496,66.7603,66.5262,66.7603,33302.0
2017-01-06 10:50:00,85.53,85.58,85.42,85.54,35585.0,66.7369,66.7759,66.6511,66.7447,35585.0
2017-01-06 10:55:00,85.56,85.65,85.54,85.55,20565.0,66.7603,66.8305,66.7447,66.7525,20565.0
2017-01-06 11:00:00,85.58,85.65,85.52,85.57,45030.0,66.7759,66.8305,66.7291,66.7681,45030.0
2017-01-06 11:05:00,85.58,85.58,85.46,85.56,41056.0,66.7759,66.7759,66.6823,66.7603,41056.0
2017-01-06 11:10:00,85.55,85.61,85.49,85.61,32218.0,66.7525,66.7993,66.7057,66.7993,32218.0
2017-01-06 11:15:00,85.6,85.67,85.59,85.62,28252.0,66.7915,66.8462,66.7837,66.8071,28252.0
2017-01-06 11:20:00,85.62,85.7,85.61,85.66,27650.0,66.8071,66.8696,66.7993,66.8383,27650.0
2017-01-06 11:25:00,85.67,85.81,85.67,85.81,27092.0,66.8462,66.9554,66.8462,66.9554,27092.0
2017-01-06 11:30:00,85.82,85.89,85.8,85.85,27238.0,66.9632,67.0178,66.9476,66.9866,27238.0
2017-01-06 11:35:00,85.85,85.9,85.78,85.9,36506.0,66.9866,67.0256,66.932,67.0256,36506.0
2017-01-06 11:40:00,85.91,85.97,85.88,85.97,19186.0,67.0334,67.0802,67.01,67.0802,19186.0
2017-01-06 11:45:00,85.97,85.98,85.93,85.94,15587.0,67.0802,67.088,67.049,67.0568,15587.0
2017-01-06 11:50:00,85.94,85.96,85.92,85.92,16277.0,67.0568,67.0724,67.0412,67.0412,16277.0
2017-01-06 11:55:00,85.92,85.99,85.92,85.96,19630.0,67.0412,67.0958,67.0412,67.0724,19630.0
2017-01-06 12:00:00,85.97,86.1,85.96,86.02,65314.0,67.0802,67.1817,67.0724,67.1192,65314.0
2017-01-06 12:05:00,86.03,86.1,86.0,86.06,59142.0,67.1271,67.1817,67.1036,67.1505,59142.0
2017-01-06 12:10:00,86.06,86.1,86.03,86.07,33619.0,67.1505,67.1817,67.1271,67.1583,33619.0
2017-01-06 12:15:00,86.07,86.17,86.06,86.09,47754.0,67.1583,67.2363,67.1505,67.1739,47754.0
2017-01-06 12:20:00,86.09,86.26,86.08,86.26,57745.0,67.1739,67.3065,67.1661,67.3065,57745.0
2017-01-06 12:25:00,86.26,86.27,86.18,86.23,28778.0,67.3065,67.3143,67.2441,67.2831,28778.0
2017-01-06 12:30:00,86.23,86.44,86.23,86.39,42576.0,67.2831,67.447,67.2831,67.4079,42576.0
2017-01-06 12:35:00,86.39,86.46,86.29,86.3,42751.0,67.4079,67.4626,67.3299,67.3377,42751.0
2017-01-06 12:40:00,86.29,86.39,86.26,86.36,27313.0,67.3299,67.4079,67.3065,67.3845,27313.0
2017-01-06 12:45:00,86.35,86.39,86.32,86.39,27602.0,67.3767,67.4079,67.3533,67.4079,27602.0
2017-01-06 12:50:00,86.39,86.44,86.35,86.39,31689.0,67.4079,67.447,67.3767,67.4079,31689.0
2017-01-06 12:55:00,86.38,86.45,86.38,86.44,33434.0,67.4001,67.4548,67.4001,67.447,33434.0
2017-01-06 13:00:00,86.43,86.5,86.42,86.49,35085.0,67.4392,67.4938,67.4314,67.486,35085.0
2017-01-06 13:05:00,86.5,86.64,86.49,86.62,71493.0,67.4938,67.603,67.486,67.5874,71493.0
2017-01-06 13:10:00,86.63,86.66,86.56,86.57,67765.0,67.5952,67.6186,67.5406,67.5484,67765.0
2017-01-06 13:15:00,86.58,86.63,86.55,86.61,37944.0,67.5562,67.5952,67.5328,67.5796,37944.0
2017-01-06 13:20:00,86.59,86.7,86.54,86.62,82996.0,67.564,67.6498,67.525,67.5874,82996.0
2017-01-06 13:25:00,86.63,86.67,86.56,86.56,60974.0,67.5952,67.6264,67.5406,67.5406,60974.0
2017-01-06 13:30:00,86.56,86.59,86.45,86.58,92302.0,67.5406,67.564,67.4548,67.5562,92302.0
2017-01-06 13:35:00,86.59,86.59,86.47,86.56,34108.0,67.564,67.564,67.4704,67.5406,34108.0
2017-01-06 13:40:00,86.56,86.69,86.56,86.67,26110.0,67.5406,67.642,67.5406,67.6264,26110.0
2017-01-06 13:45:00,86.67,86.69,86.59,86.65,28263.0,67.6264,67.642,67.564,67.6108,28263.0
2017-01-06 13:50:00,86.65,86.66,86.62,86.66,24814.0,67.6108,67.6186,67.5874,67.6186,24814.0
2017-01-06 13:55:00,86.65,86.68,86.59,86.63,42980.0,67.6108,67.6342,67.564,67.5952,42980.0
2017-01-06 14:00:00,86.64,86.69,86.61,86.68,59205.0,67.603,67.642,67.5796,67.6342,59205.0
2017-01-06 14:05:00,86.67,86.82,86.67,86.7,69799.0,67.6264,67.7435,67.6264,67.6498,69799.0
2017-01-06 14:10:00,86.7,86.75,86.68,86.75,58281.0,67.6498,67.6888,67.6342,67.6888,58281.0
2017-01-06 14:15:00,86.75,86.78,86.7,86.76,47306.0,67.6888,67.7123,67.6498,67.6967,47306.0
2017-01-06 14:20:00,86.75,86.83,86.75,86.77,55978.0,67.6888,67.7513,67.6888,67.7045,55978.0
2017-01-06 14:25:00,86.76,86.8,86.72,86.72,46295.0,67.6967,67.7279,67.6654,67.6654,46295.0
2017-01-06 14:30:00,86.72,86.76,86.65,86.75,53125.0,67.6654,67.6967,67.6108,67.6888,53125.0
2017-01-06 14:35:00,86.76,86.76,86.71,86.71,25691.0,67.6967,67.6967,67.6576,67.6576,25691.0
2017-01-06 14:40:00,86.7,86.75,86.67,86.69,74657.0,67.6498,67.6888,67.6264,67.642,74657.0
2017-01-06 14:45:00,86.7,86.73,86.66,86.69,54624.0,67.6498,67.6732,67.6186,67.642,54624.0
2017-01-06 14:50:00,86.7,86.73,86.67,86.72,40251.0,67.6498,67.6732,67.6264,67.6654,40251.0
2017-01-06 14:55:00,86.71,86.74,86.66,86.67,55789.0,67.6576,67.681,67.6186,67.6264,55789.0
2017-01-06 15:00:00,86.67,86.72,86.65,86.69,71794.0,67.6264,67.6654,67.6108,67.642,71794.0
2017-01-06 15:05:00,86.7,86.73,86.65,86.67,43268.0,67.6498,67.6732,67.6108,67.6264,43268.0
2017-01-06 15:10:00,86.68,86.77,86.67,86.68,87296.0,67.6342,67.7045,67.6264,67.6342,87296.0
2017-01-06 15:15:00,86.69,86.72,86.62,86.71,34923.0,67.642,67.6654,67.5874,67.6576,34923.0
2017-01-06 15:20:00,86.71,86.72,86.62,86.64,53900.0,67.6576,67.6654,67.5874,67.603,53900.0
2017-01-06 15:25:00,86.64,86.68,86.6,86.6,60641.0,67.603,67.6342,67.5718,67.5718,60641.0
2017-01-06 15:30:00,86.61,86.68,86.59,86.6,81651.0,67.5796,67.6342,67.564,67.5718,81651.0
2017-01-06 15:35:00,86.6,86.7,86.59,86.68,87064.0,67.5718,67.6498,67.564,67.6342,87064.0
2017-01-06 15:40:00,86.67,86.7,86.63,86.66,70087.0,67.6264,67.6498,67.5952,67.6186,70087.0
2017-01-06 15:45:00,86.66,86.68,86.61,86.64,116291.0,67.6186,67.6342,67.5796,67.603,116291.0
2017-01-06 15:50:00,86.64,86.69,86.62,86.64,147038.0,67.603,67.642,67.5874,67.603,147038.0
2017-01-06 15:55:00,86.63,86.63,86.42,86.49,358297.0,67.5952,67.5952,67.4314,67.486,358297.0
2017-01-09 09:30:00,85.99,86.22,85.81,86.09,128079.0,67.0958,67.2753,66.9554,67.1739,128079.0
2017-01-09 09:35:00,86.08,86.13,85.96,86.09,52335.0,67.1661,67.2051,67.0724,67.1739,52335.0
2017-01-09 09:40:00,86.06,86.09,85.84,85.91,58194.0,67.1505,67.1739,66.9788,67.0334,58194.0
2017-01-09 09:45:00,85.92,86.0,85.86,85.9,51354.0,67.0412,67.1036,66.9944,67.0256,51354.0
2017-01-09 09:50:00,85.89,85.99,85.88,85.96,44898.0,67.0178,67.0958,67.01,67.0724,44898.0
2017-01-09 09:55:00,85.97,86.06,85.97,86.06,43814.0,67.0802,67.1505,67.0802,67.1505,43814.0
2017-01-09 10:00:00,86.05,86.09,86.01,86.04,71710.0,67.1427,67.1739,67.1114,67.1349,71710.0
2017-01-09 10:05:00,86.05,86.09,85.98,86.09,41350.0,67.1427,67.1739,67.088,67.1739,41350.0
2017-01-09 10:10:00,86.07,86.08,85.95,85.99,42553.0,67.1583,67.1661,67.0646,67.0958,42553.0
2017-01-09 10:15:00,85.99,85.99,85.87,85.92,40894.0,67.0958,67.0958,67.0022,67.0412,40894.0
2017-01-09 10:20:00,85.92,85.99,85.88,85.92,22628.0,67.0412,67.0958,67.01,67.0412,22628.0
2017-01-09 10:25:00,85.91,85.99,85.9,85.9,32317.0,67.0334,67.0958,67.0256,67.0256,32317.0
2017-01-09 10:30:00,85.9,85.96,85.84,85.92,33179.0,67.0256,67.0724,66.9788,67.0412,33179.0
2017-01-09 10:35:00,85.92,85.99,85.88,85.91,49861.0,67.0412,67.0958,67.01,67.0334,49861.0
2017-01-09 10:40:00,85.9,86.04,85.88,85.94,25492.0,67.0256,67.1349,67.01,67.0568,25492.0
2017-01-09 10:45:00,85.94,86.03,85.92,85.99,25690.0,67.0568,67.1271,67.0412,67.0958,25690.0
2017-01-09 10:50:00,85.99,86.12,85.99,86.12,26683.0,67.0958,67.1973,67.0958,67.1973,26683.0
2017-01-09 10:55:00,86.13,86.28,86.13,86.28,37834.0,67.2051,67.3221,67.2051,67.3221,37834.0
2017-01-09 11:00:00,86.27,86.34,86.15,86.22,53289.0,67.3143,67.3689,67.2207,67.2753,53289.0
2017-01-09 11:05:00,86.23,86.4,86.21,86.29,55462.0,67.2831,67.4158,67.2675,67.3299,55462.0
2017-01-09 11:10:00,86.3,86.3,86.12,86.16,40550.0,67.3377,67.3377,67.1973,67.2285,40550.0
2017-01-09 11:15:00,86.16,86.16,86.04,86.06,45394.0,67.2285,67.2285,67.1349,67.1505,45394.0
2017-01-09 11:20:00,86.06,86.08,85.93,85.94,35573.0,67.1505,67.1661,67.049,67.0568,35573.0
2017-01-09 11:25:00,85.94,86.05,85.86,86.04,38379.0,67.0568,67.1427,66.9944,67.1349,38379.0
2017-01-09 11:30:00,86.02,86.03,85.84,85.91,33841.0,67.1192,67.1271,66.9788,67.0334,33841.0
2017-01-09 11:35:00,85.91,85.94,85.79,85.79,45433.0,67.0334,67.0568,66.9398,66.9398,45433.0
2017-01-09 11:40:00,85.79,85.81,85.67,85.67,44456.0,66.9398,66.9554,66.8462,66.8462,44456.0
2017-01-09 11:45:00,85.67,85.79,85.66,85.69,55827.0,66.8462,66.9398,66.8383,66.8618,55827.0
2017-01-09 11:50:00,85.69,85.72,85.62,85.68,53170.0,66.8618,66.8852,66.8071,66.854,53170.0
2017-01-09 11:55:00,85.68,85.7,85.62,85.64,29416.0,66.854,66.8696,66.8071,66.8227,29416.0
2017-01-09 12:00:00,85.64,85.67,85.59,85.66,33346.0,66.8227,66.8462,66.7837,66.8383,33346.0
2017-01-09 12:05:00,85.67,85.8,85.67,85.76,31500.0,66.8462,66.9476,66.8462,66.9164,31500.0
2017-01-09 12:10:00,85.76,85.81,85.71,85.73,22074.0,66.9164,66.9554,66.8774,66.893,22074.0
2017-01-09 12:15:00,85.73,85.79,85.71,85.77,29689.0,66.893,66.9398,66.8774,66.9242,29689.0
2017-01-09 12:20:00,85.76,85.8,85.74,85.79,35743.0,66.9164,66.9476,66.9008,66.9398,35743.0
2017-01-09 12:25:00,85.78,85.81,85.74,85.78,26716.0,66.932,66.9554,66.9008,66.932,26716.0
2017-01-09 12:30:00,85.78,85.87,85.76,85.87,21572.0,66.932,67.0022,66.9164,67.0022,21572.0
2017-01-09 12:35:00,85.88,85.91,85.84,85.85,24883.0,67.01,67.0334,66.9788,66.9866,24883.0
2017-01-09 12:40:00,85.86,85.94,85.8,85.93,19405.0,66.9944,67.0568,66.9476,67.049,19405.0
2017-01-09 12:45:00,85.94,85.99,85.92,85.96,16432.0,67.0568,67.0958,67.0412,67.0724,16432.0
2017-01-09 12:50:00,85.97,86.03,85.96,86.01,19373.0,67.0802,67.1271,67.0724,67.1114,19373.0
2017-01-09 12:55:00,86.02,86.04,85.9,85.91,23134.0,67.1192,67.1349,67.0256,67.0334,23134.0
2017-01-09 13:00:00,85.91,85.92,85.86,85.87,25430.0,67.0334,67.0412,66.9944,67.0022,25430.0
2017-01-09 13:05:00,85.87,85.92,85.83,85.9,47820.0,67.0022,67.0412,66.971,67.0256,47820.0
2017-01-09 13:10:00,85.91,85.93,85.84,85.9,32341.0,67.0334,67.049,66.9788,67.0256,32341.0
2017-01-09 13:15:00,85.89,85.91,85.82,85.88,42312.0,67.0178,67.0334,66.9632,67.01,42312.0
2017-01-09 13:20:00,85.88,85.9,85.83,85.85,55898.0,67.01,67.0256,66.971,66.9866,55898.0
2017-01-09 13:25:00,85.84,85.84,85.75,85.79,38057.0,66.9788,66.9788,66.9086,66.9398,38057.0
2017-01-09 13:30:00,85.78,85.8,85.69,85.7,23524.0,66.932,66.9476,66.8618,66.8696,23524.0
2017-01-09 13:35:00,85.7,85.71,85.64,85.65,20622.0,66.8696,66.8774,66.8227,66.8305,20622.0
2017-01-09 13:40:00,85.66,85.67,85.6,85.64,30104.0,66.8383,66.8462,66.7915,66.8227,30104.0
2017-01-09 13:45:00,85.63,85.66,85.59,85.61,31066.0,66.8149,66.8383,66.7837,66.7993,31066.0
2017-01-09 13:50:00,85.6,85.63,85.56,85.6,25642.0,66.7915,66.8149,66.7603,66.7915,25642.0
2017-01-09 13:55:00,85.61,85.68,85.56,85.68,24912.0,66.7993,66.854,66.7603,66.854,24912.0
2017-01-09 14:00:00,85.67,85.68,85.57,85.64,30751.0,66.8462,66.854,66.7681,66.8227,30751.0
2017-01-09 14:05:00,85.64,85.64,85.58,85.6,25519.0,66.8227,66.8227,66.7759,66.7915,25519.0
2017-01-09 14:10:00,85.61,85.62,85.52,85.55,28345.0,66.7993,66.8071,66.7291,66.7525,28345.0
2017-01-09 14:15:00,85.54,85.58,85.53,85.56,20812.0,66.7447,66.7759,66.7369,66.7603,20812.0
2017-01-09 14:20:00,85.55,85.56,85.49,85.54,28937.0,66.7525,66.7603,66.7057,66.7447,28937.0
2017-01-09 14:25:00,85.54,85.56,85.43,85.48,36618.0,66.7447,66.7603,66.6589,66.6979,36618.0
2017-01-09 14:30:00,85.47,85.51,85.42,85.44,34158.0,66.6901,66.7213,66.6511,66.6667,34158.0
2017-01-09 14:35:00,85.45,85.52,85.45,85.47,58120.0,66.6745,66.7291,66.6745,66.6901,58120.0
2017-01-09 14:40:00,85.48,85.53,85.46,85.48,37201.0,66.6979,66.7369,66.6823,66.6979,37201.0
2017-01-09 14:45:00,85.47,85.57,85.45,85.56,75339.0,66.6901,66.7681,66.6745,66.7603,75339.0
2017-01-09 14:50:00,85.56,85.61,85.53,85.58,43109.0,66.7603,66.7993,66.7369,66.7759,43109.0
2017-01-09 14:55:00,85.57,85.67,85.55,85.66,53772.0,66.7681,66.8462,66.7525,66.8383,53772.0
2017-01-09 15:00:00,85.67,85.74,85.64,85.72,34497.0,66.8462,66.9008,66.8227,66.8852,34497.0
2017-01-09 15:05:00,85.72,85.83,85.7,85.82,44903.0,66.8852,66.971,66.8696,66.9632,44903.0
2017-01-09 15:10:00,85.82,85.82,85.69,85.71,57018.0,66.9632,66.9632,66.8618,66.8774,57018.0
2017-01-09 15:15:00,85.7,85.76,85.66,85.76,46662.0,66.8696,66.9164,66.8383,66.9164,46662.0
2017-01-09 15:20:00,85.76,85.8,85.75,85.75,43112.0,66.9164,66.9476,66.9086,66.9086,43112.0
2017-01-09 15:25:00,85.75,85.81,85.72,85.79,44871.0,66.9086,66.9554,66.8852,66.9398,44871.0
2017-01-09 15:30:00,85.79,85.82,85.74,85.8,49975.0,66.9398,66.9632,66.9008,66.9476,49975.0
2017-01-09 15:35:00,85.8,85.81,85.75,85.8,73864.0,66.9476,66.9554,66.9086,66.9476,73864.0
2017-01-09 15:40:00,85.8,85.85,85.78,85.82,58587.0,66.9476,66.9866,66.932,66.9632,58587.0
2017-01-09 15:45:00,85.82,85.84,85.75,85.81,78698.0,66.9632,66.9788,66.9086,66.9554,78698.0
2017-01-09 15:50:00,85.81,85.83,85.77,85.82,78746.0,66.9554,66.971,66.9242,66.9632,78746.0
2017-01-09 15:55:00,85.82,85.85,85.76,85.81,233022.0,66.9632,66.9866,66.9164,66.9554,233022.0
2017-01-10 09:30:00,85.69,85.71,85.17,85.25,91004.0,66.8618,66.8774,66.456,66.5184,91004.0
2017-01-10 09:35:00,85.29,85.52,85.26,85.45,27265.0,66.5496,66.7291,66.5262,66.6745,27265.0
2017-01-10 09:40:00,85.44,85.47,85.26,85.32,33602.0,66.6667,66.6901,66.5262,66.5731,33602.0
2017-01-10 09:45:00,85.33,85.37,85.21,85.33,27673.0,66.5809,66.6121,66.4872,66.5809,27673.0
2017-01-10 09:50:00,85.3,85.36,85.2,85.2,47314.0,66.5575,66.6043,66.4794,66.4794,47314.0
2017-01-10 09:55:00,85.23,85.25,85.07,85.2,32148.0,66.5028,66.5184,66.378,66.4794,32148.0
2017-01-10 10:00:00,85.21,85.33,85.15,85.26,24699.0,66.4872,66.5809,66.4404,66.5262,24699.0
2017-01-10 10:05:00,85.27,85.33,85.08,85.1,26370.0,66.534,66.5809,66.3858,66.4014,26370.0
2017-01-10 10:10:00,85.11,85.12,84.92,84.92,47283.0,66.4092,66.417,66.2609,66.2609,47283.0
2017-01-10 10:15:00,84.95,84.96,84.79,84.85,48987.0,66.2844,66.2922,66.1595,66.2063,48987.0
2017-01-10 10:20:00,84.84,84.9,84.78,84.79,53453.0,66.1985,66.2453,66.1517,66.1595,53453.0
2017-01-10 10:25:00,84.79,84.91,84.74,84.81,32513.0,66.1595,66.2531,66.1205,66.1751,32513.0
2017-01-10 10:30:00,84.81,85.03,84.81,84.99,37428.0,66.1751,66.3468,66.1751,66.3156,37428.0
2017-01-10 10:35:00,84.99,85.0,84.88,84.89,25814.0,66.3156,66.3234,66.2297,66.2375,25814.0
2017-01-10 10:40:00,84.89,84.91,84.84,84.89,54442.0,66.2375,66.2531,66.1985,66.2375,54442.0
2017-01-10 10:45:00,84.88,84.93,84.86,84.89,29667.0,66.2297,66.2687,66.2141,66.2375,29667.0
2017-01-10 10:50:00,84.9,84.97,84.89,84.91,15877.0,66.2453,66.3,66.2375,66.2531,15877.0
2017-01-10 10:55:00,84.9,84.91,84.83,84.86,19610.0,66.2453,66.2531,66.1907,66.2141,19610.0
2017-01-10 11:00:00,84.86,84.99,84.85,84.98,33357.0,66.2141,66.3156,66.2063,66.3078,33357.0
2017-01-10 11:05:00,84.98,85.05,84.94,85.05,62578.0,66.3078,66.3624,66.2766,66.3624,62578.0
2017-01-10 11:10:00,85.04,85.12,84.84,84.93,69470.0,66.3546,66.417,66.1985,66.2687,69470.0
2017-01-10 11:15:00,84.95,84.98,84.84,84.91,38104.0,66.2844,66.3078,66.1985,66.2531,38104.0
2017-01-10 11:20:00,84.9,85.05,84.9,85.05,23151.0,66.2453,66.3624,66.2453,66.3624,23151.0
2017-01-10 11:25:00,85.05,85.09,84.99,85.01,24735.0,66.3624,66.3936,66.3156,66.3312,24735.0
2017-01-10 11:30:00,85.02,85.1,85.0,85.1,32021.0,66.339,66.4014,66.3234,66.4014,32021.0
2017-01-10 11:35:00,85.08,85.17,85.06,85.16,19724.0,66.3858,66.456,66.3702,66.4482,19724.0
2017-01-10 11:40:00,85.18,85.25,85.18,85.22,26482.0,66.4638,66.5184,66.4638,66.495,26482.0
2017-01-10 11:45:00,85.23,85.36,85.2,85.25,19243.0,66.5028,66.6043,66.4794,66.5184,19243.0
2017-01-10 11:50:00,85.25,85.25,85.1,85.16,120838.0,66.5184,66.5184,66.4014,66.4482,120838.0
2017-01-10 11:55:00,85.16,85.31,85.15,85.27,40149.0,66.4482,66.5653,66.4404,66.534,40149.0
2017-01-10 12:00:00,85.25,85.32,85.22,85.28,28798.0,66.5184,66.5731,66.495,66.5418,28798.0
2017-01-10 12:05:00,85.28,85.29,85.21,85.29,18452.0,66.5418,66.5496,66.4872,66.5496,18452.0
2017-01-10 12:10:00,85.29,85.32,85.22,85.29,48814.0,66.5496,66.5731,66.495,66.5496,48814.0
2017-01-10 12:15:00,85.3,85.39,85.25,85.36,30849.0,66.5575,66.6277,66.5184,66.6043,30849.0
2017-01-10 12:20:00,85.34,85.34,85.28,85.29,12058.0,66.5887,66.5887,66.5418,66.5496,12058.0
2017-01-10 12:25:00,85.28,85.32,85.25,85.25,12709.0,66.5418,66.5731,66.5184,66.5184,12709.0
2017-01-10 12:30:00,85.25,85.32,85.23,85.27,20026.0,66.5184,66.5731,66.5028,66.534,20026.0
2017-01-10 12:35:00,85.27,85.4,85.26,85.32,11869.0,66.534,66.6355,66.5262,66.5731,11869.0
2017-01-10 12:40:00,85.33,85.36,85.3,85.36,15806.0,66.5809,66.6043,66.5575,66.6043,15806.0
2017-01-10 12:45:00,85.35,85.35,85.23,85.27,27567.0,66.5965,66.5965,66.5028,66.534,27567.0
2017-01-10 12:50:00,85.27,85.27,85.12,85.16,26819.0,66.534,66.534,66.417,66.4482,26819.0
2017-01-10 12:55:00,85.14,85.17,85.11,85.12,16326.0,66.4326,66.456,66.4092,66.417,16326.0
2017-01-10 13:00:00,85.12,85.28,85.11,85.25,36230.0,66.417,66.5418,66.4092,66.5184,36230.0
2017-01-10 13:05:00,85.25,85.32,85.21,85.27,15205.0,66.5184,66.5731,66.4872,66.534,15205.0
2017-01-10 13:10:00,85.27,85.31,85.25,85.25,13664.0,66.534,66.5653,66.5184,66.5184,13664.0
2017-01-10 13:15:00,85.25,85.28,85.19,85.2,11820.0,66.5184,66.5418,66.4716,66.4794,11820.0
2017-01-10 13:20:00,85.19,85.19,85.09,85.1,10576.0,66.4716,66.4716,66.3936,66.4014,10576.0
2017-01-10 13:25:00,85.11,85.21,85.1,85.15,19370.0,66.4092,66.4872,66.4014,66.4404,19370.0
2017-01-10 13:30:00,85.15,85.19,85.13,85.19,27664.0,66.4404,66.4716,66.4248,66.4716,27664.0
2017-01-10 13:35:00,85.2,85.22,85.13,85.14,41872.0,66.4794,66.495,66.4248,66.4326,41872.0
2017-01-10 13:40:00,85.14,85.19,85.13,85.17,15394.0,66.4326,66.4716,66.4248,66.456,15394.0
2017-01-10 13:45:00,85.17,85.17,85.1,85.14,54775.0,66.456,66.456,66.4014,66.4326,54775.0
2017-01-10 13:50:00,85.14,85.14,85.05,85.08,63724.0,66.4326,66.4326,66.3624,66.3858,63724.0
2017-01-10 13:55:00,85.08,85.1,84.99,85.03,39940.0,66.3858,66.4014,66.3156,66.3468,39940.0
2017-01-10 14:00:00,85.02,85.02,84.91,84.96,62750.0,66.339,66.339,66.2531,66.2922,62750.0
2017-01-10 14:05:00,84.96,85.01,84.93,84.94,43682.0,66.2922,66.3312,66.2687,66.2766,43682.0
2017-01-10 14:10:00,84.93,84.97,84.91,84.92,22991.0,66.2687,66.3,66.2531,66.2609,22991.0
2017-01-10 14:15:00,84.92,84.93,84.82,84.87,40488.0,66.2609,66.2687,66.1829,66.2219,40488.0
2017-01-10 14:20:00,84.89,84.93,84.84,84.89,50077.0,66.2375,66.2687,66.1985,66.2375,50077.0
2017-01-10 14:25:00,84.88,84.89,84.79,84.79,29353.0,66.2297,66.2375,66.1595,66.1595,29353.0
2017-01-10 14:30:00,84.8,84.85,84.79,84.81,15775.0,66.1673,66.2063,66.1595,66.1751,15775.0
2017-01-10 14:35:00,84.81,84.85,84.8,84.84,25466.0,66.1751,66.2063,66.1673,66.1985,25466.0
2017-01-10 14:40:00,84.85,84.86,84.81,84.83,47137.0,66.2063,66.2141,66.1751,66.1907,47137.0
2017-01-10 14:45:00,84.82,84.86,84.81,84.86,46156.0,66.1829,66.2141,66.1751,66.2141,46156.0
2017-01-10 14:50:00,84.87,84.9,84.86,84.89,29109.0,66.2219,66.2453,66.2141,66.2375,29109.0
2017-01-10 14:55:00,84.89,84.92,84.88,84.9,46628.0,66.2375,66.2609,66.2297,66.2453,46628.0
2017-01-10 15:00:00,84.9,84.93,84.88,84.91,22889.0,66.2453,66.2687,66.2297,66.2531,22889.0
2017-01-10 15:05:00,84.91,84.94,84.88,84.92,27069.0,66.2531,66.2766,66.2297,66.2609,27069.0
2017-01-10 15:10:00,84.92,84.98,84.91,84.97,42697.0,66.2609,66.3078,66.2531,66.3,42697.0
2017-01-10 15:15:00,84.97,84.98,84.92,84.94,22765.0,66.3,66.3078,66.2609,66.2766,22765.0
2017-01-10 15:20:00,84.95,85.02,84.94,84.97,60265.0,66.2844,66.339,66.2766,66.3,60265.0
2017-01-10 15:25:00,84.96,84.98,84.89,84.9,56643.0,66.2922,66.3078,66.2375,66.2453,56643.0
2017-01-10 15:30:00,84.9,84.95,84.84,84.95,80107.0,66.2453,66.2844,66.1985,66.2844,80107.0
2017-01-10 15:35:00,84.94,84.97,84.93,84.95,75994.0,66.2766,66.3,66.2687,66.2844,75994.0
2017-01-10 15:40:00,84.94,84.95,84.78,84.78,82207.0,66.2766,66.2844,66.1517,66.1517,82207.0
2017-01-10 15:45:00,84.78,84.81,84.68,84.72,95284.0,66.1517,66.1751,66.0737,66.1049,95284.0
2017-01-10 15:50:00,84.72,84.74,84.68,84.7,127899.0,66.1049,66.1205,66.0737,66.0893,127899.0
2017-01-10 15:55:00,84.71,84.71,84.58,84.61,272923.0,66.0971,66.0971,65.9957,66.0191,272923.0
2017-01-11 09:30:00,84.99,85.05,84.7,84.7,101447.0,66.3156,66.3624,66.0893,66.0893,101447.0
2017-01-11 09:35:00,84.69,84.95,84.63,84.85,47176.0,66.0815,66.2844,66.0347,66.2063,47176.0
2017-01-11 09:40:00,84.86,84.97,84.8,84.97,49442.0,66.2141,66.3,66.1673,66.3,49442.0
2017-01-11 09:45:00,84.97,85.03,84.85,84.98,85683.0,66.3,66.3468,66.2063,66.3078,85683.0
2017-01-11 09:50:00,84.96,85.01,84.88,84.88,37331.0,66.2922,66.3312,66.2297,66.2297,37331.0
2017-01-11 09:55:00,84.87,84.96,84.84,84.9,53927.0,66.2219,66.2922,66.1985,66.2453,53927.0
2017-01-11 10:00:00,84.88,84.97,84.87,84.93,21572.0,66.2297,66.3,66.2219,66.2687,21572.0
2017-01-11 10:05:00,84.93,85.14,84.93,85.0,38864.0,66.2687,66.4326,66.2687,66.3234,38864.0
2017-01-11 10:10:00,85.03,85.13,85.02,85.03,28738.0,66.3468,66.4248,66.339,66.3468,28738.0
2017-01-11 10:15:00,85.06,85.09,84.88,84.88,32345.0,66.3702,66.3936,66.2297,66.2297,32345.0
2017-01-11 10:20:00,84.87,84.93,84.86,84.92,39128.0,66.2219,66.2687,66.2141,66.2609,39128.0
2017-01-11 10:25:00,84.92,84.95,84.81,84.86,26006.0,66.2609,66.2844,66.1751,66.2141,26006.0
2017-01-11 10:30:00,84.84,84.84,84.62,84.67,44056.0,66.1985,66.1985,66.0269,66.0659,44056.0
2017-01-11 10:35:00,84.68,84.93,84.65,84.93,43950.0,66.0737,66.2687,66.0503,66.2687,43950.0
2017-01-11 10:40:00,84.9,85.06,84.9,84.94,35726.0,66.2453,66.3702,66.2453,66.2766,35726.0
2017-01-11 10:45:00,84.97,85.0,84.78,84.81,26377.0,66.3,66.3234,66.1517,66.1751,26377.0
2017-01-11 10:50:00,84.83,84.91,84.74,84.91,37411.0,66.1907,66.2531,66.1205,66.2531,37411.0
2017-01-11 10:55:00,84.91,85.02,84.84,85.02,53502.0,66.2531,66.339,66.1985,66.339,53502.0
2017-01-11 11:00:00,85.03,85.1,85.02,85.05,22133.0,66.3468,66.4014,66.339,66.3624,22133.0
2017-01-11 11:05:00,85.06,85.18,85.04,85.1,30259.0,66.3702,66.4638,66.3546,66.4014,30259.0
2017-01-11 11:10:00,85.09,85.1,85.0,85.09,27694.0,66.3936,66.4014,66.3234,66.3936,27694.0
2017-01-11 11:15:00,85.09,85.15,85.05,85.08,20303.0,66.3936,66.4404,66.3624,66.3858,20303.0
2017-01-11 11:20:00,85.08,85.21,85.02,85.02,39323.0,66.3858,66.4872,66.339,66.339,39323.0
2017-01-11 11:25:00,85.05,85.19,84.96,84.98,31113.0,66.3624,66.4716,66.2922,66.3078,31113.0
2017-01-11 11:30:00,85.0,85.04,84.83,84.9,28440.0,66.3234,66.3546,66.1907,66.2453,28440.0
2017-01-11 11:35:00,84.91,84.98,84.79,84.97,21545.0,66.2531,66.3078,66.1595,66.3,21545.0
2017-01-11 11:40:00,84.97,85.08,84.85,85.08,25247.0,66.3,66.3858,66.2063,66.3858,25247.0
2017-01-11 11:45:00,85.09,85.14,85.04,85.07,22016.0,66.3936,66.4326,66.3546,66.378,22016.0
2017-01-11 11:50:00,85.06,85.14,84.99,85.06,18904.0,66.3702,66.4326,66.3156,66.3702,18904.0
2017-01-11 11:55:00,85.08,85.27,85.07,85.25,22717.0,66.3858,66.534,66.378,66.5184,22717.0
2017-01-11 12:00:00,85.26,85.28,85.19,85.26,31410.0,66.5262,66.5418,66.4716,66.5262,31410.0
2017-01-11 12:05:00,85.28,85.37,85.27,85.28,18388.0,66.5418,66.6121,66.534,66.5418,18388.0
2017-01-11 12:10:00,85.28,85.47,85.27,85.4,19441.0,66.5418,66.6901,66.534,66.6355,19441.0
2017-01-11 12:15:00,85.4,85.41,85.24,85.36,29362.0,66.6355,66.6433,66.5106,66.6043,29362.0
2017-01-11 12:20:00,85.35,85.42,85.29,85.42,15493.0,66.5965,66.6511,66.5496,66.6511,15493.0
2017-01-11 12:25:00,85.4,85.45,85.36,85.43,13118.0,66.6355,66.6745,66.6043,66.6589,13118.0
2017-01-11 12:30:00,85.46,85.47,85.3,85.32,42571.0,66.6823,66.6901,66.5575,66.5731,42571.0
2017-01-11 12:35:00,85.33,85.45,85.33,85.39,13516.0,66.5809,66.6745,66.5809,66.6277,13516.0
2017-01-11 12:40:00,85.41,85.41,85.24,85.31,18530.0,66.6433,66.6433,66.5106,66.5653,18530.0
2017-01-11 12:45:00,85.3,85.31,85.2,85.31,12686.0,66.5575,66.5653,66.4794,66.5653,12686.0
2017-01-11 12:50:00,85.3,85.35,85.27,85.31,19114.0,66.5575,66.5965,66.534,66.5653,19114.0
2017-01-11 12:55:00,85.34,85.4,85.33,85.37,18944.0,66.5887,66.6355,66.5809,66.6121,18944.0
2017-01-11 13:00:00,85.38,85.5,85.37,85.48,19549.0,66.6199,66.7135,66.6121,66.6979,19549.0
2017-01-11 13:05:00,85.5,85.53,85.42,85.43,22092.0,66.7135,66.7369,66.6511,66.6589,22092.0
2017-01-11 13:10:00,85.45,85.45,85.3,85.33,21843.0,66.6745,66.6745,66.5575,66.5809,21843.0
2017-01-11 13:15:00,85.32,85.33,85.22,85.26,30530.0,66.5731,66.5809,66.495,66.5262,30530.0
2017-01-11 13:20:00,85.27,85.4,85.26,85.39,32131.0,66.534,66.6355,66.5262,66.6277,32131.0
2017-01-11 13:25:00,85.38,85.38,85.22,85.22,39831.0,66.6199,66.6199,66.495,66.495,39831.0
2017-01-11 13:30:00,85.21,85.29,85.18,85.25,46309.0,66.4872,66.5496,66.4638,66.5184,46309.0
2017-01-11 13:35:00,85.23,85.46,85.22,85.37,46848.0,66.5028,66.6823,66.495,66.6121,46848.0
2017-01-11 13:40:00,85.37,85.38,85.23,85.26,19385.0,66.6121,66.6199,66.5028,66.5262,19385.0
2017-01-11 13:45:00,85.26,85.39,85.26,85.38,26593.0,66.5262,66.6277,66.5262,66.6199,26593.0
2017-01-11 13:50:00,85.37,85.47,85.35,85.45,33894.0,66.6121,66.6901,66.5965,66.6745,33894.0
2017-01-11 13:55:00,85.45,85.57,85.45,85.57,52502.0,66.6745,66.7681,66.6745,66.7681,52502.0
2017-01-11 14:00:00,85.56,85.59,85.51,85.56,31765.0,66.7603,66.7837,66.7213,66.7603,31765.0
2017-01-11 14:05:00,85.56,85.57,85.43,85.45,29595.0,66.7603,66.7681,66.6589,66.6745,29595.0
2017-01-11 14:10:00,85.46,85.59,85.45,85.56,43585.0,66.6823,66.7837,66.6745,66.7603,43585.0
2017-01-11 14:15:00,85.56,85.64,85.54,85.62,34610.0,66.7603,66.8227,66.7447,66.8071,34610.0
2017-01-11 14:20:00,85.62,85.67,85.58,85.66,45369.0,66.8071,66.8462,66.7759,66.8383,45369.0
2017-01-11 14:25:00,85.64,85.65,85.55,85.56,26360.0,66.8227,66.8305,66.7525,66.7603,26360.0
2017-01-11 14:30:00,85.55,85.63,85.53,85.54,37577.0,66.7525,66.8149,66.7369,66.7447,37577.0
2017-01-11 14:35:00,85.55,85.6,85.53,85.59,41048.0,66.7525,66.7915,66.7369,66.7837,41048.0
2017-01-11 14:40:00,85.6,85.61,85.52,85.6,39902.0,66.7915,66.7993,66.7291,66.7915,39902.0
2017-01-11 14:45:00,85.6,85.63,85.51,85.54,36424.0,66.7915,66.8149,66.7213,66.7447,36424.0
2017-01-11 14:50:00,85.53,85.63,85.51,85.6,37298.0,66.7369,66.8149,66.7213,66.7915,37298.0
2017-01-11 14:55:00,85.6,85.73,85.59,85.69,49467.0,66.7915,66.893,66.7837,66.8618,49467.0
2017-01-11 15:00:00,85.69,85.74,85.68,85.69,54008.0,66.8618,66.9008,66.854,66.8618,54008.0
2017-01-11 15:05:00,85.69,85.71,85.57,85.6,33486.0,66.8618,66.8774,66.7681,66.7915,33486.0
2017-01-11 15:10:00,85.6,85.65,85.57,85.58,24149.0,66.7915,66.8305,66.7681,66.7759,24149.0
2017-01-11 15:15:00,85.58,85.66,85.57,85.63,33278.0,66.7759,66.8383,66.7681,66.8149,33278.0
2017-01-11 15:20:00,85.63,85.65,85.6,85.63,27349.0,66.8149,66.8305,66.7915,66.8149,27349.0
2017-01-11 15:25:00,85.64,85.64,85.55,85.58,25845.0,66.8227,66.8227,66.7525,66.7759,25845.0
2017-01-11 15:30:00,85.58,85.64,85.52,85.6,88003.0,66.7759,66.8227,66.7291,66.7915,88003.0
2017-01-11 15:35:00,85.59,85.66,85.58,85.62,36356.0,66.7837,66.8383,66.7759,66.8071,36356.0
2017-01-11 15:40:00,85.62,85.68,85.58,85.68,62633.0,66.8071,66.854,66.7759,66.854,62633.0
2017-01-11 15:45:00,85.68,85.73,85.67,85.71,66504.0,66.854,66.893,66.8462,66.8774,66504.0
2017-01-11 15:50:00,85.71,85.76,85.64,85.76,94080.0,66.8774,66.9164,66.8227,66.9164,94080.0
2017-01-11 15:55:00,85.75,85.81,85.58,85.66,266389.0,66.9086,66.9554,66.7759,66.8383,266389.0
2017-01-12 09:30:00,85.69,85.7,85.11,85.35,229576.0,66.8618,66.8696,66.4092,66.5965,229576.0
2017-01-12 09:35:00,85.31,85.48,85.18,85.44,215028.0,66.5653,66.6979,66.4638,66.6667,215028.0
2017-01-12 09:40:00,85.45,85.55,85.41,85.45,39577.0,66.6745,66.7525,66.6433,66.6745,39577.0
2017-01-12 09:45:00,85.44,85.48,85.05,85.08,62221.0,66.6667,66.6979,66.3624,66.3858,62221.0
2017-01-12 09:50:00,85.09,85.19,85.01,85.03,88885.0,66.3936,66.4716,66.3312,66.3468,88885.0
2017-01-12 09:55:00,85.05,85.27,84.92,85.12,84558.0,66.3624,66.534,66.2609,66.417,84558.0
2017-01-12 10:00:00,85.13,85.2,84.98,84.99,62477.0,66.4248,66.4794,66.3078,66.3156,62477.0
2017-01-12 10:05:00,84.98,84.99,84.8,84.86,37671.0,66.3078,66.3156,66.1673,66.2141,37671.0
2017-01-12 10:10:00,84.83,84.95,84.83,84.91,32115.0,66.1907,66.2844,66.1907,66.2531,32115.0
2017-01-12 10:15:00,84.91,84.94,84.74,84.84,49606.0,66.2531,66.2766,66.1205,66.1985,49606.0
2017-01-12 10:20:00,84.83,84.98,84.81,84.98,58687.0,66.1907,66.3078,66.1751,66.3078,58687.0
2017-01-12 10:25:00,84.98,85.13,84.97,85.13,27094.0,66.3078,66.4248,66.3,66.4248,27094.0
2017-01-12 10:30:00,85.13,85.29,85.11,85.27,59212.0,66.4248,66.5496,66.4092,66.534,59212.0
2017-01-12 10:35:00,85.25,85.26,85.06,85.2,86179.0,66.5184,66.5262,66.3702,66.4794,86179.0
2017-01-12 10:40:00,85.19,85.3,85.17,85.23,39321.0,66.4716,66.5575,66.456,66.5028,39321.0
2017-01-12 10:45:00,85.21,85.25,85.05,85.05,22517.0,66.4872,66.5184,66.3624,66.3624,22517.0
2017-01-12 10:50:00,85.06,85.09,84.86,84.89,37442.0,66.3702,66.3936,66.2141,66.2375,37442.0
2017-01-12 10:55:00,84.87,84.9,84.76,84.83,45402.0,66.2219,66.2453,66.1361,66.1907,45402.0
2017-01-12 11:00:00,84.8,84.81,84.67,84.71,26830.0,66.1673,66.1751,66.0659,66.0971,26830.0
2017-01-12 11:05:00,84.72,84.84,84.72,84.81,36306.0,66.1049,66.1985,66.1049,66.1751,36306.0
2017-01-12 11:10:00,84.82,84.92,84.79,84.91,26298.0,66.1829,66.2609,66.1595,66.2531,26298.0
2017-01-12 11:15:00,84.92,85.0,84.82,84.84,42309.0,66.2609,66.3234,66.1829,66.1985,42309.0
2017-01-12 11:20:00,84.82,84.92,84.79,84.92,26998.0,66.1829,66.2609,66.1595,66.2609,26998.0
2017-01-12 11:25:00,84.88,85.0,84.88,84.97,14809.0,66.2297,66.3234,66.2297,66.3,14809.0
2017-01-12 11:30:00,84.97,85.05,84.84,85.04,39518.0,66.3,66.3624,66.1985,66.3546,39518.0
2017-01-12 11:35:00,85.07,85.14,84.97,84.97,43788.0,66.378,66.4326,66.3,66.3,43788.0
2017-01-12 11:40:00,85.0,85.0,84.89,84.97,18842.0,66.3234,66.3234,66.2375,66.3,18842.0
2017-01-12 11:45:00,84.98,84.99,84.88,84.89,13512.0,66.3078,66.3156,66.2297,66.2375,13512.0
2017-01-12 11:50:00,84.89,84.93,84.85,84.93,11299.0,66.2375,66.2687,66.2063,66.2687,11299.0
2017-01-12 11:55:00,84.94,84.94,84.85,84.85,18007.0,66.2766,66.2766,66.2063,66.2063,18007.0
2017-01-12 12:00:00,84.87,84.9,84.79,84.81,20459.0,66.2219,66.2453,66.1595,66.1751,20459.0
2017-01-12 12:05:00,84.82,84.82,84.65,84.65,22845.0,66.1829,66.1829,66.0503,66.0503,22845.0
2017-01-12 12:10:00,84.67,84.85,84.67,84.85,29618.0,66.0659,66.2063,66.0659,66.2063,29618.0
2017-01-12 12:15:00,84.85,84.88,84.79,84.88,29931.0,66.2063,66.2297,66.1595,66.2297,29931.0
2017-01-12 12:20:00,84.89,84.9,84.8,84.85,70270.0,66.2375,66.2453,66.1673,66.2063,70270.0
2017-01-12 12:25:00,84.86,84.95,84.84,84.93,12353.0,66.2141,66.2844,66.1985,66.2687,12353.0
2017-01-12 12:30:00,84.92,84.95,84.86,84.89,22777.0,66.2609,66.2844,66.2141,66.2375,22777.0
2017-01-12 12:35:00,84.87,84.94,84.84,84.86,13948.0,66.2219,66.2766,66.1985,66.2141,13948.0
2017-01-12 12:40:00,84.84,84.89,84.8,84.88,19635.0,66.1985,66.2375,66.1673,66.2297,19635.0
2017-01-12 12:45:00,84.88,84.91,84.81,84.81,40370.0,66.2297,66.2531,66.1751,66.1751,40370.0
2017-01-12 12:50:00,84.82,84.85,84.77,84.83,16019.0,66.1829,66.2063,66.1439,66.1907,16019.0
2017-01-12 12:55:00,84.85,84.89,84.79,84.86,19361.0,66.2063,66.2375,66.1595,66.2141,19361.0
2017-01-12 13:00:00,84.85,84.88,84.79,84.81,29164.0,66.2063,66.2297,66.1595,66.1751,29164.0
2017-01-12 13:05:00,84.81,84.86,84.79,84.83,10208.0,66.1751,66.2141,66.1595,66.1907,10208.0
2017-01-12 13:10:00,84.86,84.93,84.85,84.88,29009.0,66.2141,66.2687,66.2063,66.2297,29009.0
2017-01-12 13:15:00,84.89,84.92,84.83,84.84,19516.0,66.2375,66.2609,66.1907,66.1985,19516.0
2017-01-12 13:20:00,84.86,84.9,84.82,84.83,8983.0,66.2141,66.2453,66.1829,66.1907,8983.0
2017-01-12 13:25:00,84.85,84.97,84.82,84.96,21312.0,66.2063,66.3,66.1829,66.2922,21312.0
2017-01-12 13:30:00,84.97,85.06,84.96,85.05,24649.0,66.3,66.3702,66.2922,66.3624,24649.0
2017-01-12 13:35:00,85.02,85.09,85.01,85.02,14064.0,66.339,66.3936,66.3312,66.339,14064.0
2017-01-12 13:40:00,85.03,85.15,85.03,85.07,17433.0,66.3468,66.4404,66.3468,66.378,17433.0
2017-01-12 13:45:00,85.06,85.18,85.05,85.17,29748.0,66.3702,66.4638,66.3624,66.456,29748.0
2017-01-12 13:50:00,85.18,85.22,85.1,85.19,29300.0,66.4638,66.495,66.4014,66.4716,29300.0
2017-01-12 13:55:00,85.19,85.21,85.11,85.13,24558.0,66.4716,66.4872,66.4092,66.4248,24558.0
2017-01-12 14:00:00,85.12,85.21,85.12,85.17,26915.0,66.417,66.4872,66.417,66.456,26915.0
2017-01-12 14:05:00,85.17,85.19,85.07,85.18,21138.0,66.456,66.4716,66.378,66.4638,21138.0
2017-01-12 14:10:00,85.18,85.21,85.13,85.15,25192.0,66.4638,66.4872,66.4248,66.4404,25192.0
2017-01-12 14:15:00,85.16,85.23,85.14,85.2,30148.0,66.4482,66.5028,66.4326,66.4794,30148.0
2017-01-12 14:20:00,85.21,85.26,85.15,85.15,47554.0,66.4872,66.5262,66.4404,66.4404,47554.0
2017-01-12 14:25:00,85.15,85.31,85.14,85.31,37691.0,66.4404,66.5653,66.4326,66.5653,37691.0
2017-01-12 14:30:00,85.33,85.44,85.3,85.42,32847.0,66.5809,66.6667,66.5575,66.6511,32847.0
2017-01-12 14:35:00,85.43,85.47,85.4,85.42,38304.0,66.6589,66.6901,66.6355,66.6511,38304.0
2017-01-12 14:40:00,85.43,85.46,85.35,85.4,26843.0,66.6589,66.6823,66.5965,66.6355,26843.0
2017-01-12 14:45:00,85.4,85.42,85.31,85.31,27253.0,66.6355,66.6511,66.5653,66.5653,27253.0
2017-01-12 14:50:00,85.32,85.4,85.32,85.39,24961.0,66.5731,66.6355,66.5731,66.6277,24961.0
2017-01-12 14:55:00,85.4,85.42,85.35,85.41,27543.0,66.6355,66.6511,66.5965,66.6433,27543.0
2017-01-12 15:00:00,85.41,85.41,85.27,85.28,27586.0,66.6433,66.6433,66.534,66.5418,27586.0
2017-01-12 15:05:00,85.28,85.33,85.28,85.29,30480.0,66.5418,66.5809,66.5418,66.5496,30480.0
2017-01-12 15:10:00,85.29,85.31,85.27,85.29,30974.0,66.5496,66.5653,66.534,66.5496,30974.0
2017-01-12 15:15:00,85.3,85.3,85.25,85.27,26160.0,66.5575,66.5575,66.5184,66.534,26160.0
2017-01-12 15:20:00,85.27,85.34,85.17,85.17,28566.0,66.534,66.5887,66.456,66.456,28566.0
2017-01-12 15:25:00,85.17,85.24,85.15,85.19,39980.0,66.456,66.5106,66.4404,66.4716,39980.0
2017-01-12 15:30:00,85.2,85.27,85.19,85.26,71973.0,66.4794,66.534,66.4716,66.5262,71973.0
2017-01-12 15:35:00,85.26,85.31,85.26,85.29,71271.0,66.5262,66.5653,66.5262,66.5496,71271.0
2017-01-12 15:40:00,85.29,85.33,85.26,85.33,54405.0,66.5496,66.5809,66.5262,66.5809,54405.0
2017-01-12 15:45:00,85.33,85.45,85.32,85.36,119915.0,66.5809,66.6745,66.5731,66.6043,119915.0
2017-01-12 15:50:00,85.37,85.4,85.32,85.34,128615.0,66.6121,66.6355,66.5731,66.5887,128615.0
2017-01-12 15:55:00,85.34,85.45,85.31,85.33,268087.0,66.5887,66.6745,66.5653,66.5809,268087.0
2017-01-13 09:30:00,84.95,85.13,84.78,85.05,146889.0,66.2844,66.4248,66.1517,66.3624,146889.0
2017-01-13 09:35:00,85.06,85.11,84.92,85.08,57771.0,66.3702,66.4092,66.2609,66.3858,57771.0
2017-01-13 09:40:00,85.09,85.2,85.05,85.11,59719.0,66.3936,66.4794,66.3624,66.4092,59719.0
2017-01-13 09:45:00,85.1,85.36,85.04,85.33,83243.0,66.4014,66.6043,66.3546,66.5809,83243.0
2017-01-13 09:50:00,85.32,85.39,85.22,85.27,46655.0,66.5731,66.6277,66.495,66.534,46655.0
2017-01-13 09:55:00,85.29,85.51,85.28,85.43,56516.0,66.5496,66.7213,66.5418,66.6589,56516.0
2017-01-13 10:00:00,85.43,85.58,85.41,85.5,39343.0,66.6589,66.7759,66.6433,66.7135,39343.0
2017-01-13 10:05:00,85.47,85.52,85.37,85.51,70265.0,66.6901,66.7291,66.6121,66.7213,70265.0
2017-01-13 10:10:00,85.5,85.56,85.36,85.36,98132.0,66.7135,66.7603,66.6043,66.6043,98132.0
2017-01-13 10:15:00,85.36,85.43,85.34,85.38,22974.0,66.6043,66.6589,66.5887,66.6199,22974.0
2017-01-13 10:20:00,85.38,85.38,85.24,85.34,31427.0,66.6199,66.6199,66.5106,66.5887,31427.0
2017-01-13 10:25:00,85.33,85.55,85.33,85.52,21829.0,66.5809,66.7525,66.5809,66.7291,21829.0
2017-01-13 10:30:00,85.54,85.58,85.47,85.5,53011.0,66.7447,66.7759,66.6901,66.7135,53011.0
2017-01-13 10:35:00,85.52,85.58,85.46,85.51,30901.0,66.7291,66.7759,66.6823,66.7213,30901.0
2017-01-13 10:40:00,85.52,85.69,85.51,85.64,99058.0,66.7291,66.8618,66.7213,66.8227,99058.0
2017-01-13 10:45:00,85.65,85.71,85.54,85.61,56742.0,66.8305,66.8774,66.7447,66.7993,56742.0
2017-01-13 10:50:00,85.61,85.72,85.55,85.7,30186.0,66.7993,66.8852,66.7525,66.8696,30186.0
2017-01-13 10:55:00,85.69,85.74,85.67,85.7,40012.0,66.8618,66.9008,66.8462,66.8696,40012.0
2017-01-13 11:00:00,85.7,85.71,85.57,85.61,107923.0,66.8696,66.8774,66.7681,66.7993,107923.0
2017-01-13 11:05:00,85.6,85.62,85.52,85.55,55545.0,66.7915,66.8071,66.7291,66.7525,55545.0
2017-01-13 11:10:00,85.55,85.61,85.51,85.55,49498.0,66.7525,66.7993,66.7213,66.7525,49498.0
2017-01-13 11:15:00,85.55,85.67,85.55,85.65,50636.0,66.7525,66.8462,66.7525,66.8305,50636.0
2017-01-13 11:20:00,85.64,85.71,85.56,85.57,44998.0,66.8227,66.8774,66.7603,66.7681,44998.0
2017-01-13 11:25:00,85.57,85.62,85.5,85.52,35989.0,66.7681,66.8071,66.7135,66.7291,35989.0
2017-01-13 11:30:00,85.53,85.64,85.5,85.55,60814.0,66.7369,66.8227,66.7135,66.7525,60814.0
2017-01-13 11:35:00,85.55,85.56,85.43,85.45,53266.0,66.7525,66.7603,66.6589,66.6745,53266.0
2017-01-13 11:40:00,85.45,85.48,85.26,85.28,41460.0,66.6745,66.6979,66.5262,66.5418,41460.0
2017-01-13 11:45:00,85.27,85.27,85.14,85.21,37390.0,66.534,66.534,66.4326,66.4872,37390.0
2017-01-13 11:50:00,85.22,85.34,85.18,85.28,27686.0,66.495,66.5887,66.4638,66.5418,27686.0
2017-01-13 11:55:00,85.28,85.31,85.25,85.3,20995.0,66.5418,66.5653,66.5184,66.5575,20995.0
2017-01-13 12:00:00,85.31,85.35,85.25,85.31,31419.0,66.5653,66.5965,66.5184,66.5653,31419.0
2017-01-13 12:05:00,85.31,85.33,85.25,85.26,25648.0,66.5653,66.5809,66.5184,66.5262,25648.0
2017-01-13 12:10:00,85.26,85.33,85.24,85.29,21222.0,66.5262,66.5809,66.5106,66.5496,21222.0
2017-01-13 12:15:00,85.3,85.34,85.23,85.27,23128.0,66.5575,66.5887,66.5028,66.534,23128.0
2017-01-13 12:20:00,85.26,85.34,85.26,85.33,26548.0,66.5262,66.5887,66.5262,66.5809,26548.0
2017-01-13 12:25:00,85.33,85.42,85.3,85.36,20825.0,66.5809,66.6511,66.5575,66.6043,20825.0
2017-01-13 12:30:00,85.37,85.4,85.3,85.4,18886.0,66.6121,66.6355,66.5575,66.6355,18886.0
2017-01-13 12:35:00,85.39,85.39,85.3,85.33,20170.0,66.6277,66.6277,66.5575,66.5809,20170.0
2017-01-13 12:40:00,85.34,85.36,85.29,85.31,13979.0,66.5887,66.6043,66.5496,66.5653,13979.0
2017-01-13 12:45:00,85.31,85.32,85.22,85.25,19544.0,66.5653,66.5731,66.495,66.5184,19544.0
2017-01-13 12:50:00,85.23,85.25,85.18,85.23,15607.0,66.5028,66.5184,66.4638,66.5028,15607.0
2017-01-13 12:55:00,85.23,85.26,85.21,85.26,24500.0,66.5028,66.5262,66.4872,66.5262,24500.0
2017-01-13 13:00:00,85.25,85.33,85.24,85.31,28772.0,66.5184,66.5809,66.5106,66.5653,28772.0
2017-01-13 13:05:00,85.32,85.33,85.29,85.31,21173.0,66.5731,66.5809,66.5496,66.5653,21173.0
2017-01-13 13:10:00,85.3,85.36,85.29,85.34,39160.0,66.5575,66.6043,66.5496,66.5887,39160.0
2017-01-13 13:15:00,85.34,85.36,85.29,85.3,28979.0,66.5887,66.6043,66.5496,66.5575,28979.0
2017-01-13 13:20:00,85.31,85.32,85.26,85.3,16868.0,66.5653,66.5731,66.5262,66.5575,16868.0
2017-01-13 13:25:00,85.3,85.4,85.3,85.4,23094.0,66.5575,66.6355,66.5575,66.6355,23094.0
2017-01-13 13:30:00,85.4,85.4,85.31,85.34,30300.0,66.6355,66.6355,66.5653,66.5887,30300.0
2017-01-13 13:35:00,85.34,85.34,85.27,85.33,15661.0,66.5887,66.5887,66.534,66.5809,15661.0
2017-01-13 13:40:00,85.33,85.34,85.25,85.25,17646.0,66.5809,66.5887,66.5184,66.5184,17646.0
2017-01-13 13:45:00,85.25,85.26,85.22,85.25,20435.0,66.5184,66.5262,66.495,66.5184,20435.0
2017-01-13 13:50:00,85.24,85.28,85.17,85.22,87566.0,66.5106,66.5418,66.456,66.495,87566.0
2017-01-13 13:55:00,85.21,85.34,85.21,85.3,30979.0,66.4872,66.5887,66.4872,66.5575,30979.0
2017-01-13 14:00:00,85.3,85.32,85.23,85.27,37149.0,66.5575,66.5731,66.5028,66.534,37149.0
2017-01-13 14:05:00,85.27,85.32,85.24,85.29,41909.0,66.534,66.5731,66.5106,66.5496,41909.0
2017-01-13 14:10:00,85.3,85.31,85.24,85.28,47567.0,66.5575,66.5653,66.5106,66.5418,47567.0
2017-01-13 14:15:00,85.27,85.29,85.19,85.25,51370.0,66.534,66.5496,66.4716,66.5184,51370.0
2017-01-13 14:20:00,85.28,85.29,85.24,85.27,35580.0,66.5418,66.5496,66.5106,66.534,35580.0
2017-01-13 14:25:00,85.28,85.3,85.13,85.14,55203.0,66.5418,66.5575,66.4248,66.4326,55203.0
2017-01-13 14:30:00,85.15,85.19,85.07,85.1,69961.0,66.4404,66.4716,66.378,66.4014,69961.0
2017-01-13 14:35:00,85.11,85.19,85.11,85.16,29543.0,66.4092,66.4716,66.4092,66.4482,29543.0
2017-01-13 14:40:00,85.16,85.16,85.07,85.12,73621.0,66.4482,66.4482,66.378,66.417,73621.0
2017-01-13 14:45:00,85.13,85.21,85.12,85.13,40265.0,66.4248,66.4872,66.417,66.4248,40265.0
2017-01-13 14:50:00,85.12,85.16,85.06,85.11,35022.0,66.417,66.4482,66.3702,66.4092,35022.0
2017-01-13 14:55:00,85.11,85.18,85.08,85.13,34135.0,66.4092,66.4638,66.3858,66.4248,34135.0
2017-01-13 15:00:00,85.13,85.14,85.05,85.08,41681.0,66.4248,66.4326,66.3624,66.3858,41681.0
2017-01-13 15:05:00,85.09,85.11,85.0,85.05,59459.0,66.3936,66.4092,66.3234,66.3624,59459.0
2017-01-13 15:10:00,85.04,85.1,85.01,85.09,43737.0,66.3546,66.4014,66.3312,66.3936,43737.0
2017-01-13 15:15:00,85.09,85.09,84.97,84.99,47830.0,66.3936,66.3936,66.3,66.3156,47830.0
2017-01-13 15:20:00,85.0,85.03,84.96,84.99,54350.0,66.3234,66.3468,66.2922,66.3156,54350.0
2017-01-13 15:25:00,84.99,84.99,84.91,84.92,47268.0,66.3156,66.3156,66.2531,66.2609,47268.0
2017-01-13 15:30:00,84.91,84.94,84.83,84.87,102935.0,66.2531,66.2766,66.1907,66.2219,102935.0
2017-01-13 15:35:00,84.87,84.95,84.82,84.92,82520.0,66.2219,66.2844,66.1829,66.2609,82520.0
2017-01-13 15:40:00,84.92,84.95,84.88,84.93,99836.0,66.2609,66.2844,66.2297,66.2687,99836.0
2017-01-13 15:45:00,84.94,84.99,84.91,84.95,132154.0,66.2766,66.3156,66.2531,66.2844,132154.0
2017-01-13 15:50:00,84.95,84.97,84.88,84.88,164410.0,66.2844,66.3,66.2297,66.2297,164410.0
2017-01-13 15:55:00,84.88,84.89,84.78,84.85,248035.0,66.2297,66.2375,66.1517,66.2063,248035.0
2017-01-17 09:30:00,84.84,84.99,84.8,84.89,163527.0,66.1985,66.3156,66.1673,66.2375,163527.0
2017-01-17 09:35:00,84.92,85.01,84.85,84.96,54260.0,66.2609,66.3312,66.2063,66.2922,54260.0
2017-01-17 09:40:00,84.91,85.0,84.86,84.95,43149.0,66.2531,66.3234,66.2141,66.2844,43149.0
2017-01-17 09:45:00,84.97,85.0,84.9,84.94,52164.0,66.3,66.3234,66.2453,66.2766,52164.0
2017-01-17 09:50:00,84.94,85.04,84.93,84.98,82628.0,66.2766,66.3546,66.2687,66.3078,82628.0
2017-01-17 09:55:00,84.98,85.1,84.85,84.87,57550.0,66.3078,66.4014,66.2063,66.2219,57550.0
2017-01-17 10:00:00,84.82,85.1,84.82,85.04,113528.0,66.1829,66.4014,66.1829,66.3546,113528.0
2017-01-17 10:05:00,85.05,85.11,85.0,85.05,91422.0,66.3624,66.4092,66.3234,66.3624,91422.0
2017-01-17 10:10:00,85.06,85.36,85.02,85.32,49882.0,66.3702,66.6043,66.339,66.5731,49882.0
2017-01-17 10:15:00,85.34,85.41,85.29,85.31,36431.0,66.5887,66.6433,66.5496,66.5653,36431.0
2017-01-17 10:20:00,85.31,85.37,85.25,85.28,41732.0,66.5653,66.6121,66.5184,66.5418,41732.0
2017-01-17 10:25:00,85.28,85.42,85.27,85.33,34981.0,66.5418,66.6511,66.534,66.5809,34981.0
2017-01-17 10:30:00,85.33,85.34,85.14,85.25,42918.0,66.5809,66.5887,66.4326,66.5184,42918.0
2017-01-17 10:35:00,85.26,85.34,85.18,85.34,36860.0,66.5262,66.5887,66.4638,66.5887,36860.0
2017-01-17 10:40:00,85.34,85.41,85.19,85.2,78896.0,66.5887,66.6433,66.4716,66.4794,78896.0
2017-01-17 10:45:00,85.2,85.4,85.17,85.36,46326.0,66.4794,66.6355,66.456,66.6043,46326.0
2017-01-17 10:50:00,85.36,85.36,85.24,85.31,38593.0,66.6043,66.6043,66.5106,66.5653,38593.0
2017-01-17 10:55:00,85.32,85.41,85.25,85.4,33168.0,66.5731,66.6433,66.5184,66.6355,33168.0
2017-01-17 11:00:00,85.38,85.45,85.32,85.35,40327.0,66.6199,66.6745,66.5731,66.5965,40327.0
2017-01-17 11:05:00,85.34,85.42,85.31,85.38,34517.0,66.5887,66.6511,66.5653,66.6199,34517.0
2017-01-17 11:10:00,85.38,85.43,85.31,85.33,28160.0,66.6199,66.6589,66.5653,66.5809,28160.0
2017-01-17 11:15:00,85.33,85.37,85.22,85.36,31120.0,66.5809,66.6121,66.495,66.6043,31120.0
2017-01-17 11:20:00,85.35,85.41,85.28,85.37,30680.0,66.5965,66.6433,66.5418,66.6121,30680.0
2017-01-17 11:25:00,85.36,85.41,85.33,85.35,42004.0,66.6043,66.6433,66.5809,66.5965,42004.0
2017-01-17 11:30:00,85.36,85.46,85.34,85.45,40973.0,66.6043,66.6823,66.5887,66.6745,40973.0
2017-01-17 11:35:00,85.46,85.53,85.45,85.5,39407.0,66.6823,66.7369,66.6745,66.7135,39407.0
2017-01-17 11:40:00,85.52,85.58,85.47,85.55,28714.0,66.7291,66.7759,66.6901,66.7525,28714.0
2017-01-17 11:45:00,85.54,85.61,85.54,85.59,31172.0,66.7447,66.7993,66.7447,66.7837,31172.0
2017-01-17 11:50:00,85.58,85.6,85.55,85.55,27390.0,66.7759,66.7915,66.7525,66.7525,27390.0
2017-01-17 11:55:00,85.55,85.74,85.55,85.73,35841.0,66.7525,66.9008,66.7525,66.893,35841.0
2017-01-17 12:00:00,85.72,85.72,85.58,85.63,21641.0,66.8852,66.8852,66.7759,66.8149,21641.0
2017-01-17 12:05:00,85.63,85.68,85.58,85.66,35208.0,66.8149,66.854,66.7759,66.8383,35208.0
2017-01-17 12:10:00,85.67,85.71,85.63,85.67,16364.0,66.8462,66.8774,66.8149,66.8462,16364.0
2017-01-17 12:15:00,85.68,85.72,85.63,85.69,30363.0,66.854,66.8852,66.8149,66.8618,30363.0
2017-01-17 12:20:00,85.69,85.8,85.68,85.79,44678.0,66.8618,66.9476,66.854,66.9398,44678.0
2017-01-17 12:25:00,85.77,85.87,85.77,85.84,26378.0,66.9242,67.0022,66.9242,66.9788,26378.0
2017-01-17 12:30:00,85.85,85.87,85.82,85.86,37903.0,66.9866,67.0022,66.9632,66.9944,37903.0
2017-01-17 12:35:00,85.86,85.89,85.78,85.8,35829.0,66.9944,67.0178,66.932,66.9476,35829.0
2017-01-17 12:40:00,85.82,85.84,85.76,85.76,22047.0,66.9632,66.9788,66.9164,66.9164,22047.0
2017-01-17 12:45:00,85.76,85.82,85.75,85.77,22748.0,66.9164,66.9632,66.9086,66.9242,22748.0
2017-01-17 12:50:00,85.77,85.91,85.73,85.91,61510.0,66.9242,67.0334,66.893,67.0334,61510.0
2017-01-17 12:55:00,85.89,85.91,85.83,85.89,31077.0,67.0178,67.0334,66.971,67.0178,31077.0
2017-01-17 13:00:00,85.9,85.94,85.85,85.92,25283.0,67.0256,67.0568,66.9866,67.0412,25283.0
2017-01-17 13:05:00,85.92,85.96,85.89,85.92,43214.0,67.0412,67.0724,67.0178,67.0412,43214.0
2017-01-17 13:10:00,85.91,85.95,85.88,85.91,61226.0,67.0334,67.0646,67.01,67.0334,61226.0
2017-01-17 13:15:00,85.91,85.97,85.9,85.96,17959.0,67.0334,67.0802,67.0256,67.0724,17959.0
2017-01-17 13:20:00,85.96,86.08,85.95,86.05,117691.0,67.0724,67.1661,67.0646,67.1427,117691.0
2017-01-17 13:25:00,86.06,86.1,86.01,86.09,20300.0,67.1505,67.1817,67.1114,67.1739,20300.0
2017-01-17 13:30:00,86.09,86.12,86.07,86.09,23144.0,67.1739,67.1973,67.1583,67.1739,23144.0
2017-01-17 13:35:00,86.09,86.14,86.06,86.09,27246.0,67.1739,67.2129,67.1505,67.1739,27246.0
2017-01-17 13:40:00,86.09,86.17,86.07,86.16,47244.0,67.1739,67.2363,67.1583,67.2285,47244.0
2017-01-17 13:45:00,86.16,86.24,86.14,86.24,27806.0,67.2285,67.2909,67.2129,67.2909,27806.0
2017-01-17 13:50:00,86.24,86.29,86.24,86.27,34701.0,67.2909,67.3299,67.2909,67.3143,34701.0
2017-01-17 13:55:00,86.27,86.33,86.26,86.32,28185.0,67.3143,67.3611,67.3065,67.3533,28185.0
2017-01-17 14:00:00,86.33,86.34,86.24,86.26,46688.0,67.3611,67.3689,67.2909,67.3065,46688.0
2017-01-17 14:05:00,86.26,86.33,86.23,86.29,30687.0,67.3065,67.3611,67.2831,67.3299,30687.0
2017-01-17 14:10:00,86.3,86.31,86.24,86.28,33657.0,67.3377,67.3455,67.2909,67.3221,33657.0
2017-01-17 14:15:00,86.27,86.28,86.19,86.21,57731.0,67.3143,67.3221,67.2519,67.2675,57731.0
2017-01-17 14:20:00,86.21,86.23,86.14,86.19,60314.0,67.2675,67.2831,67.2129,67.2519,60314.0
2017-01-17 14:25:00,86.18,86.24,86.13,86.16,40484.0,67.2441,67.2909,67.2051,67.2285,40484.0
2017-01-17 14:30:00,86.16,86.19,86.07,86.09,58994.0,67.2285,67.2519,67.1583,67.1739,58994.0
2017-01-17 14:35:00,86.09,86.15,86.03,86.14,91690.0,67.1739,67.2207,67.1271,67.2129,91690.0
2017-01-17 14:40:00,86.14,86.22,86.08,86.2,76231.0,67.2129,67.2753,67.1661,67.2597,76231.0
2017-01-17 14:45:00,86.22,86.26,86.19,86.24,39273.0,67.2753,67.3065,67.2519,67.2909,39273.0
2017-01-17 14:50:00,86.23,86.25,86.19,86.23,67043.0,67.2831,67.2987,67.2519,67.2831,67043.0
2017-01-17 14:55:00,86.23,86.25,86.19,86.24,38920.0,67.2831,67.2987,67.2519,67.2909,38920.0
2017-01-17 15:00:00,86.25,86.28,86.16,86.22,44186.0,67.2987,67.3221,67.2285,67.2753,44186.0
2017-01-17 15:05:00,86.22,86.23,86.15,86.2,31635.0,67.2753,67.2831,67.2207,67.2597,31635.0
2017-01-17 15:10:00,86.2,86.25,86.19,86.2,32339.0,67.2597,67.2987,67.2519,67.2597,32339.0
2017-01-17 15:15:00,86.2,86.27,86.17,86.26,58321.0,67.2597,67.3143,67.2363,67.3065,58321.0
2017-01-17 15:20:00,86.26,86.33,86.24,86.25,53427.0,67.3065,67.3611,67.2909,67.2987,53427.0
2017-01-17 15:25:00,86.25,86.26,86.18,86.23,57687.0,67.2987,67.3065,67.2441,67.2831,57687.0
2017-01-17 15:30:00,86.24,86.3,86.21,86.27,72929.0,67.2909,67.3377,67.2675,67.3143,72929.0
2017-01-17 15:35:00,86.27,86.37,86.27,86.32,102024.0,67.3143,67.3923,67.3143,67.3533,102024.0
2017-01-17 15:40:00,86.32,86.34,86.21,86.26,81351.0,67.3533,67.3689,67.2675,67.3065,81351.0
2017-01-17 15:45:00,86.26,86.31,86.23,86.31,113064.0,67.3065,67.3455,67.2831,67.3455,113064.0
2017-01-17 15:50:00,86.31,86.43,86.27,86.43,155862.0,67.3455,67.4392,67.3143,67.4392,155862.0
2017-01-17 15:55:00,86.42,86.53,86.35,86.42,443344.0,67.4314,67.5172,67.3767,67.4314,443344.0
2017-01-18 09:30:00,85.79,86.31,85.79,86.2,158443.0,66.9398,67.3455,66.9398,67.2597,158443.0
2017-01-18 09:35:00,86.2,86.45,86.09,86.45,65622.0,67.2597,67.4548,67.1739,67.4548,65622.0
2017-01-18 09:40:00,86.45,86.49,86.31,86.45,98372.0,67.4548,67.486,67.3455,67.4548,98372.0
2017-01-18 09:45:00,86.45,86.55,86.42,86.53,73542.0,67.4548,67.5328,67.4314,67.5172,73542.0
2017-01-18 09:50:00,86.53,86.62,86.46,86.57,113858.0,67.5172,67.5874,67.4626,67.5484,113858.0
2017-01-18 09:55:00,86.55,86.7,86.53,86.69,74933.0,67.5328,67.6498,67.5172,67.642,74933.0
2017-01-18 10:00:00,86.7,86.85,86.7,86.8,127015.0,67.6498,67.7669,67.6498,67.7279,127015.0
2017-01-18 10:05:00,86.8,86.86,86.75,86.81,65429.0,67.7279,67.7747,67.6888,67.7357,65429.0
2017-01-18 10:10:00,86.81,86.91,86.8,86.82,70865.0,67.7357,67.8137,67.7279,67.7435,70865.0
2017-01-18 10:15:00,86.82,86.83,86.76,86.76,65669.0,67.7435,67.7513,67.6967,67.6967,65669.0
2017-01-18 10:20:00,86.77,86.78,86.61,86.66,51151.0,67.7045,67.7123,67.5796,67.6186,51151.0
2017-01-18 10:25:00,86.67,86.67,86.48,86.48,60327.0,67.6264,67.6264,67.4782,67.4782,60327.0
2017-01-18 10:30:00,86.5,86.76,86.49,86.72,78116.0,67.4938,67.6967,67.486,67.6654,78116.0
2017-01-18 10:35:00,86.7,86.79,86.68,86.78,99940.0,67.6498,67.7201,67.6342,67.7123,99940.0
2017-01-18 10:40:00,86.76,86.89,86.75,86.78,89313.0,67.6967,67.7981,67.6888,67.7123,89313.0
2017-01-18 10:45:00,86.78,86.85,86.74,86.8,99377.0,67.7123,67.7669,67.681,67.7279,99377.0
2017-01-18 10:50:00,86.8,86.81,86.73,86.79,72666.0,67.7279,67.7357,67.6732,67.7201,72666.0
2017-01-18 10:55:00,86.79,86.92,86.76,86.92,119741.0,67.7201,67.8215,67.6967,67.8215,119741.0
2017-01-18 11:00:00,86.92,87.19,86.92,87.11,170505.0,67.8215,68.0322,67.8215,67.9697,170505.0
2017-01-18 11:05:00,87.11,87.41,87.08,87.16,127033.0,67.9697,68.2038,67.9463,68.0088,127033.0
2017-01-18 11:10:00,87.19,87.38,87.02,87.38,106569.0,68.0322,68.1804,67.8995,68.1804,106569.0
2017-01-18 11:15:00,87.37,87.5,87.3,87.36,101243.0,68.1726,68.2741,68.118,68.1648,101243.0
2017-01-18 11:20:00,87.35,87.5,87.34,87.47,87646.0,68.157,68.2741,68.1492,68.2506,87646.0
2017-01-18 11:25:00,87.46,87.49,87.37,87.4,74312.0,68.2428,68.2663,68.1726,68.196,74312.0
2017-01-18 11:30:00,87.4,87.43,87.27,87.33,85459.0,68.196,68.2194,68.0946,68.1414,85459.0
2017-01-18 11:35:00,87.32,87.35,87.16,87.23,151228.0,68.1336,68.157,68.0088,68.0634,151228.0
2017-01-18 11:40:00,87.23,87.23,86.94,86.98,89286.0,68.0634,68.0634,67.8371,67.8683,89286.0
2017-01-18 11:45:00,86.97,87.18,86.93,87.08,119630.0,67.8605,68.0244,67.8293,67.9463,119630.0
2017-01-18 11:50:00,87.09,87.22,87.04,87.21,80371.0,67.9541,68.0556,67.9151,68.0478,80371.0
2017-01-18 11:55:00,87.22,87.25,87.12,87.15,99707.0,68.0556,68.079,67.9776,68.001,99707.0
2017-01-18 12:00:00,87.14,87.3,87.12,87.23,82796.0,67.9932,68.118,67.9776,68.0634,82796.0
2017-01-18 12:05:00,87.22,87.3,87.16,87.27,66092.0,68.0556,68.118,68.0088,68.0946,66092.0
2017-01-18 12:10:00,87.26,87.34,87.19,87.19,39284.0,68.0868,68.1492,68.0322,68.0322,39284.0
2017-01-18 12:15:00,87.19,87.2,87.07,87.1,33391.0,68.0322,68.04,67.9385,67.9619,33391.0
2017-01-18 12:20:00,87.11,87.2,87.05,87.06,47489.0,67.9697,68.04,67.9229,67.9307,47489.0
2017-01-18 12:25:00,87.08,87.17,87.03,87.17,33995.0,67.9463,68.0166,67.9073,68.0166,33995.0
2017-01-18 12:30:00,87.18,87.26,87.14,87.26,49340.0,68.0244,68.0868,67.9932,68.0868,49340.0
2017-01-18 12:35:00,87.26,87.28,87.15,87.19,81973.0,68.0868,68.1024,68.001,68.0322,81973.0
2017-01-18 12:40:00,87.18,87.2,87.12,87.17,31496.0,68.0244,68.04,67.9776,68.0166,31496.0
2017-01-18 12:45:00,87.16,87.21,87.09,87.2,40108.0,68.0088,68.0478,67.9541,68.04,40108.0
2017-01-18 12:50:00,87.21,87.21,87.1,87.13,24466.0,68.0478,68.0478,67.9619,67.9854,24466.0
2017-01-18 12:55:00,87.12,87.15,86.98,87.03,54092.0,67.9776,68.001,67.8683,67.9073,54092.0
2017-01-18 13:00:00,87.03,87.05,86.91,86.91,38396.0,67.9073,67.9229,67.8137,67.8137,38396.0
2017-01-18 13:05:00,86.9,87.06,86.85,87.06,71489.0,67.8059,67.9307,67.7669,67.9307,71489.0
2017-01-18 13:10:00,87.06,87.11,87.04,87.08,75602.0,67.9307,67.9697,67.9151,67.9463,75602.0
2017-01-18 13:15:00,87.08,87.13,87.04,87.08,74931.0,67.9463,67.9854,67.9151,67.9463,74931.0
2017-01-18 13:20:00,87.09,87.11,87.0,87.11,83528.0,67.9541,67.9697,67.8839,67.9697,83528.0
2017-01-18 13:25:00,87.1,87.21,87.08,87.2,104812.0,67.9619,68.0478,67.9463,68.04,104812.0
2017-01-18 13:30:00,87.21,87.21,87.14,87.14,94947.0,68.0478,68.0478,67.9932,67.9932,94947.0
2017-01-18 13:35:00,87.15,87.15,86.99,87.09,52381.0,68.001,68.001,67.8761,67.9541,52381.0
2017-01-18 13:40:00,87.07,87.2,87.02,87.19,43808.0,67.9385,68.04,67.8995,68.0322,43808.0
2017-01-18 13:45:00,87.21,87.28,87.13,87.26,53112.0,68.0478,68.1024,67.9854,68.0868,53112.0
2017-01-18 13:50:00,87.26,87.3,87.23,87.28,46167.0,68.0868,68.118,68.0634,68.1024,46167.0
2017-01-18 13:55:00,87.28,87.34,87.28,87.3,62011.0,68.1024,68.1492,68.1024,68.118,62011.0
2017-01-18 14:00:00,87.3,87.31,87.21,87.22,50201.0,68.118,68.1258,68.0478,68.0556,50201.0
2017-01-18 14:05:00,87.22,87.32,87.2,87.3,111264.0,68.0556,68.1336,68.04,68.118,111264.0
2017-01-18 14:10:00,87.3,87.37,87.27,87.3,96522.0,68.118,68.1726,68.0946,68.118,96522.0
2017-01-18 14:15:00,87.31,87.39,87.13,87.13,113649.0,68.1258,68.1882,67.9854,67.9854,113649.0
2017-01-18 14:20:00,87.13,87.22,87.12,87.19,64789.0,67.9854,68.0556,67.9776,68.0322,64789.0
2017-01-18 14:25:00,87.19,87.28,87.15,87.27,90778.0,68.0322,68.1024,68.001,68.0946,90778.0
2017-01-18 14:30:00,87.28,87.28,87.17,87.22,62797.0,68.1024,68.1024,68.0166,68.0556,62797.0
2017-01-18 14:35:00,87.23,87.24,87.19,87.22,44496.0,68.0634,68.0712,68.0322,68.0556,44496.0
2017-01-18 14:40:00,87.23,87.29,87.2,87.2,64162.0,68.0634,68.1102,68.04,68.04,64162.0
2017-01-18 14:45:00,87.21,87.26,87.18,87.18,58236.0,68.0478,68.0868,68.0244,68.0244,58236.0
2017-01-18 14:50:00,87.19,87.23,87.17,87.23,52192.0,68.0322,68.0634,68.0166,68.0634,52192.0
2017-01-18 14:55:00,87.24,87.39,87.22,87.38,94075.0,68.0712,68.1882,68.0556,68.1804,94075.0
2017-01-18 15:00:00,87.37,87.38,87.2,87.3,99010.0,68.1726,68.1804,68.04,68.118,99010.0
2017-01-18 15:05:00,87.28,87.33,87.23,87.31,91402.0,68.1024,68.1414,68.0634,68.1258,91402.0
2017-01-18 15:10:00,87.3,87.38,87.29,87.34,77581.0,68.118,68.1804,68.1102,68.1492,77581.0
2017-01-18 15:15:00,87.34,87.37,87.29,87.35,53150.0,68.1492,68.1726,68.1102,68.157,53150.0
2017-01-18 15:20:00,87.36,87.38,87.29,87.35,71969.0,68.1648,68.1804,68.1102,68.157,71969.0
2017-01-18 15:25:00,87.36,87.37,87.29,87.35,74578.0,68.1648,68.1726,68.1102,68.157,74578.0
2017-01-18 15:30:00,87.34,87.38,87.29,87.38,95667.0,68.1492,68.1804,68.1102,68.1804,95667.0
2017-01-18 15:35:00,87.38,87.48,87.37,87.45,160546.0,68.1804,68.2584,68.1726,68.235,160546.0
2017-01-18 15:40:00,87.45,87.48,87.4,87.42,160158.0,68.235,68.2584,68.196,68.2116,160158.0
2017-01-18 15:45:00,87.42,87.52,87.42,87.45,178574.0,68.2116,68.2897,68.2116,68.235,178574.0
2017-01-18 15:50:00,87.45,87.5,87.36,87.37,181629.0,68.235,68.2741,68.1648,68.1726,181629.0
2017-01-18 15:55:00,87.36,87.54,87.36,87.47,484872.0,68.1648,68.3053,68.1648,68.2506,484872.0
2017-01-19 09:30:00,87.05,87.31,86.96,87.27,225303.0,67.9229,68.1258,67.8527,68.0946,225303.0
2017-01-19 09:35:00,87.28,87.32,87.05,87.29,138175.0,68.1024,68.1336,67.9229,68.1102,138175.0
2017-01-19 09:40:00,87.29,87.42,87.27,87.33,105519.0,68.1102,68.2116,68.0946,68.1414,105519.0
2017-01-19 09:45:00,87.34,87.37,87.19,87.32,85673.0,68.1492,68.1726,68.0322,68.1336,85673.0
2017-01-19 09:50:00,87.36,87.56,87.33,87.48,103158.0,68.1648,68.3209,68.1414,68.2584,103158.0
2017-01-19 09:55:00,87.48,87.55,87.39,87.49,114874.0,68.2584,68.3131,68.1882,68.2663,114874.0
2017-01-19 10:00:00,87.48,87.49,87.2,87.22,169158.0,68.2584,68.2663,68.04,68.0556,169158.0
2017-01-19 10:05:00,87.22,87.27,87.12,87.22,135381.0,68.0556,68.0946,67.9776,68.0556,135381.0
2017-01-19 10:10:00,87.22,87.25,87.14,87.19,143305.0,68.0556,68.079,67.9932,68.0322,143305.0
2017-01-19 10:15:00,87.2,87.29,87.18,87.26,68407.0,68.04,68.1102,68.0244,68.0868,68407.0
2017-01-19 10:20:00,87.25,87.46,87.25,87.44,71571.0,68.079,68.2428,68.079,68.2272,71571.0
2017-01-19 10:25:00,87.42,87.6,87.39,87.39,164854.0,68.2116,68.3521,68.1882,68.1882,164854.0
2017-01-19 10:30:00,87.41,87.84,87.36,87.73,157169.0,68.2038,68.5393,68.1648,68.4535,157169.0
2017-01-19 10:35:00,87.77,87.77,87.44,87.51,104954.0,68.4847,68.4847,68.2272,68.2819,104954.0
2017-01-19 10:40:00,87.52,87.59,87.48,87.5,94419.0,68.2897,68.3443,68.2584,68.2741,94419.0
2017-01-19 10:45:00,87.5,87.55,87.39,87.41,41881.0,68.2741,68.3131,68.1882,68.2038,41881.0
2017-01-19 10:50:00,87.41,87.42,87.19,87.25,72327.0,68.2038,68.2116,68.0322,68.079,72327.0
2017-01-19 10:55:00,87.25,87.31,87.25,87.31,64289.0,68.079,68.1258,68.079,68.1258,64289.0
2017-01-19 11:00:00,87.3,87.31,87.0,87.19,138393.0,68.118,68.1258,67.8839,68.0322,138393.0
2017-01-19 11:05:00,87.19,87.27,87.14,87.2,112003.0,68.0322,68.0946,67.9932,68.04,112003.0
2017-01-19 11:10:00,87.21,87.24,87.13,87.21,81345.0,68.0478,68.0712,67.9854,68.0478,81345.0
2017-01-19 11:15:00,87.22,87.24,87.03,87.12,71755.0,68.0556,68.0712,67.9073,67.9776,71755.0
2017-01-19 11:20:00,87.12,87.21,87.09,87.12,60631.0,67.9776,68.0478,67.9541,67.9776,60631.0
2017-01-19 11:25:00,87.14,87.25,87.11,87.24,53508.0,67.9932,68.079,67.9697,68.0712,53508.0
2017-01-19 11:30:00,87.24,87.25,87.14,87.21,44298.0,68.0712,68.079,67.9932,68.0478,44298.0
2017-01-19 11:35:00,87.22,87.27,87.19,87.27,34721.0,68.0556,68.0946,68.0322,68.0946,34721.0
2017-01-19 11:40:00,87.27,87.35,87.24,87.34,39213.0,68.0946,68.157,68.0712,68.1492,39213.0
2017-01-19 11:45:00,87.33,87.36,87.27,87.35,45022.0,68.1414,68.1648,68.0946,68.157,45022.0
2017-01-19 11:50:00,87.35,87.37,87.21,87.21,26721.0,68.157,68.1726,68.0478,68.0478,26721.0
2017-01-19 11:55:00,87.2,87.21,87.16,87.16,66560.0,68.04,68.0478,68.0088,68.0088,66560.0
2017-01-19 12:00:00,87.16,87.21,87.14,87.18,49228.0,68.0088,68.0478,67.9932,68.0244,49228.0
2017-01-19 12:05:00,87.18,87.2,87.09,87.14,49265.0,68.0244,68.04,67.9541,67.9932,49265.0
2017-01-19 12:10:00,87.14,87.15,87.07,87.09,31814.0,67.9932,68.001,67.9385,67.9541,31814.0
2017-01-19 12:15:00,87.09,87.1,86.95,86.99,59324.0,67.9541,67.9619,67.8449,67.8761,59324.0
2017-01-19 12:20:00,86.98,87.01,86.91,86.95,86186.0,67.8683,67.8917,67.8137,67.8449,86186.0
2017-01-19 12:25:00,86.95,87.11,86.94,87.05,41925.0,67.8449,67.9697,67.8371,67.9229,41925.0
2017-01-19 12:30:00,87.05,87.16,87.02,87.08,55830.0,67.9229,68.0088,67.8995,67.9463,55830.0
2017-01-19 12:35:00,87.09,87.15,87.06,87.08,36029.0,67.9541,68.001,67.9307,67.9463,36029.0
2017-01-19 12:40:00,87.09,87.2,87.09,87.18,60065.0,67.9541,68.04,67.9541,68.0244,60065.0
2017-01-19 12:45:00,87.17,87.32,87.16,87.25,65134.0,68.0166,68.1336,68.0088,68.079,65134.0
2017-01-19 12:50:00,87.25,87.34,87.25,87.3,53543.0,68.079,68.1492,68.079,68.118,53543.0
2017-01-19 12:55:00,87.3,87.43,87.29,87.36,31878.0,68.118,68.2194,68.1102,68.1648,31878.0
2017-01-19 13:00:00,87.35,87.36,87.26,87.31,35359.0,68.157,68.1648,68.0868,68.1258,35359.0
2017-01-19 13:05:00,87.31,87.34,87.26,87.31,26463.0,68.1258,68.1492,68.0868,68.1258,26463.0
2017-01-19 13:10:00,87.31,87.37,87.24,87.32,30838.0,68.1258,68.1726,68.0712,68.1336,30838.0
2017-01-19 13:15:00,87.31,87.34,87.26,87.32,28887.0,68.1258,68.1492,68.0868,68.1336,28887.0
2017-01-19 13:20:00,87.32,87.45,87.31,87.36,47087.0,68.1336,68.235,68.1258,68.1648,47087.0
2017-01-19 13:25:00,87.36,87.36,87.2,87.2,35792.0,68.1648,68.1648,68.04,68.04,35792.0
2017-01-19 13:30:00,87.21,87.43,87.19,87.39,58298.0,68.0478,68.2194,68.0322,68.1882,58298.0
2017-01-19 13:35:00,87.39,87.44,87.31,87.36,55053.0,68.1882,68.2272,68.1258,68.1648,55053.0
2017-01-19 13:40:00,87.37,87.4,87.26,87.28,26558.0,68.1726,68.196,68.0868,68.1024,26558.0
2017-01-19 13:45:00,87.28,87.31,87.21,87.22,66144.0,68.1024,68.1258,68.0478,68.0556,66144.0
2017-01-19 13:50:00,87.22,87.33,87.21,87.29,89365.0,68.0556,68.1414,68.0478,68.1102,89365.0
2017-01-19 13:55:00,87.3,87.32,87.25,87.29,42475.0,68.118,68.1336,68.079,68.1102,42475.0
2017-01-19 14:00:00,87.29,87.3,87.23,87.28,53713.0,68.1102,68.118,68.0634,68.1024,53713.0
2017-01-19 14:05:00,87.28,87.28,86.98,87.03,124189.0,68.1024,68.1024,67.8683,67.9073,124189.0
2017-01-19 14:10:00,87.03,87.06,86.98,87.03,47558.0,67.9073,67.9307,67.8683,67.9073,47558.0
2017-01-19 14:15:00,87.04,87.11,87.0,87.02,66072.0,67.9151,67.9697,67.8839,67.8995,66072.0
2017-01-19 14:20:00,87.02,87.17,87.02,87.16,51590.0,67.8995,68.0166,67.8995,68.0088,51590.0
2017-01-19 14:25:00,87.16,87.17,87.11,87.11,45712.0,68.0088,68.0166,67.9697,67.9697,45712.0
2017-01-19 14:30:00,87.11,87.23,87.1,87.22,57097.0,67.9697,68.0634,67.9619,68.0556,57097.0
2017-01-19 14:35:00,87.21,87.22,87.16,87.21,38379.0,68.0478,68.0556,68.0088,68.0478,38379.0
2017-01-19 14:40:00,87.2,87.26,87.18,87.23,41187.0,68.04,68.0868,68.0244,68.0634,41187.0
2017-01-19 14:45:00,87.23,87.23,87.07,87.09,46544.0,68.0634,68.0634,67.9385,67.9541,46544.0
2017-01-19 14:50:00,87.09,87.22,87.08,87.13,59360.0,67.9541,68.0556,67.9463,67.9854,59360.0
2017-01-19 14:55:00,87.13,87.13,86.94,86.96,45722.0,67.9854,67.9854,67.8371,67.8527,45722.0
2017-01-19 15:00:00,86.96,86.98,86.92,86.98,48071.0,67.8527,67.8683,67.8215,67.8683,48071.0
2017-01-19 15:05:00,86.98,87.08,86.97,87.08,85079.0,67.8683,67.9463,67.8605,67.9463,85079.0
2017-01-19 15:10:00,87.08,87.16,87.07,87.14,63670.0,67.9463,68.0088,67.9385,67.9932,63670.0
2017-01-19 15:15:00,87.14,87.21,87.11,87.2,70784.0,67.9932,68.0478,67.9697,68.04,70784.0
2017-01-19 15:20:00,87.19,87.22,87.15,87.21,94194.0,68.0322,68.0556,68.001,68.0478,94194.0
2017-01-19 15:25:00,87.2,87.22,87.15,87.17,80765.0,68.04,68.0556,68.001,68.0166,80765.0
2017-01-19 15:30:00,87.16,87.18,87.08,87.12,123446.0,68.0088,68.0244,67.9463,67.9776,123446.0
2017-01-19 15:35:00,87.11,87.11,87.05,87.05,90407.0,67.9697,67.9697,67.9229,67.9229,90407.0
2017-01-19 15:40:00,87.05,87.1,87.02,87.06,125436.0,67.9229,67.9619,67.8995,67.9307,125436.0
2017-01-19 15:45:00,87.05,87.19,87.03,87.14,152034.0,67.9229,68.0322,67.9073,67.9932,152034.0
2017-01-19 15:50:00,87.14,87.17,87.07,87.12,140431.0,67.9932,68.0166,67.9385,67.9776,140431.0
2017-01-19 15:55:00,87.11,87.24,87.0,87.21,377729.0,67.9697,68.0712,67.8839,68.0478,377729.0
2017-01-20 09:30:00,87.12,87.78,86.06,86.13,1054579.0,67.9776,68.4925,67.1505,67.2051,1054579.0
2017-01-20 09:35:00,86.13,86.77,86.1,86.73,317188.0,67.2051,67.7045,67.1817,67.6732,317188.0
2017-01-20 09:40:00,86.67,87.02,86.61,86.71,246555.0,67.6264,67.8995,67.5796,67.6576,246555.0
2017-01-20 09:45:00,86.73,86.78,86.42,86.5,221005.0,67.6732,67.7123,67.4314,67.4938,221005.0
2017-01-20 09:50:00,86.48,86.69,86.42,86.49,127544.0,67.4782,67.642,67.4314,67.486,127544.0
2017-01-20 09:55:00,86.47,86.66,86.33,86.52,108777.0,67.4704,67.6186,67.3611,67.5094,108777.0
2017-01-20 10:00:00,86.53,86.59,86.25,86.34,94114.0,67.5172,67.564,67.2987,67.3689,94114.0
2017-01-20 10:05:00,86.34,86.36,85.91,86.02,113942.0,67.3689,67.3845,67.0334,67.1192,113942.0
2017-01-20 10:10:00,86.04,86.12,85.75,85.78,100513.0,67.1349,67.1973,66.9086,66.932,100513.0
2017-01-20 10:15:00,85.77,85.79,85.58,85.68,90106.0,66.9242,66.9398,66.7759,66.854,90106.0
2017-01-20 10:20:00,85.66,85.79,85.58,85.72,142318.0,66.8383,66.9398,66.7759,66.8852,142318.0
2017-01-20 10:25:00,85.72,85.77,85.65,85.72,99118.0,66.8852,66.9242,66.8305,66.8852,99118.0
2017-01-20 10:30:00,85.71,85.74,85.56,85.69,110680.0,66.8774,66.9008,66.7603,66.8618,110680.0
2017-01-20 10:35:00,85.71,85.86,85.66,85.78,125748.0,66.8774,66.9944,66.8383,66.932,125748.0
2017-01-20 10:40:00,85.78,86.0,85.76,85.87,122807.0,66.932,67.1036,66.9164,67.0022,122807.0
2017-01-20 10:45:00,85.87,86.16,85.87,86.09,101687.0,67.0022,67.2285,67.0022,67.1739,101687.0
2017-01-20 10:50:00,86.1,86.52,86.08,86.52,169183.0,67.1817,67.5094,67.1661,67.5094,169183.0
2017-01-20 10:55:00,86.53,86.77,86.4,86.56,189762.0,67.5172,67.7045,67.4158,67.5406,189762.0
2017-01-20 11:00:00,86.55,86.7,86.43,86.44,94878.0,67.5328,67.6498,67.4392,67.447,94878.0
2017-01-20 11:05:00,86.45,86.59,86.44,86.54,62356.0,67.4548,67.564,67.447,67.525,62356.0
2017-01-20 11:10:00,86.52,86.53,86.45,86.51,87783.0,67.5094,67.5172,67.4548,67.5016,87783.0
2017-01-20 11:15:00,86.51,86.57,86.44,86.52,78429.0,67.5016,67.5484,67.447,67.5094,78429.0
2017-01-20 11:20:00,86.51,86.56,86.49,86.56,69393.0,67.5016,67.5406,67.486,67.5406,69393.0
2017-01-20 11:25:00,86.53,86.67,86.53,86.59,80720.0,67.5172,67.6264,67.5172,67.564,80720.0
2017-01-20 11:30:00,86.59,86.62,86.4,86.4,112679.0,67.564,67.5874,67.4158,67.4158,112679.0
2017-01-20 11:35:00,86.4,86.42,86.3,86.36,169251.0,67.4158,67.4314,67.3377,67.3845,169251.0
2017-01-20 11:40:00,86.35,86.55,86.33,86.53,126294.0,67.3767,67.5328,67.3611,67.5172,126294.0
2017-01-20 11:45:00,86.55,86.55,86.39,86.47,116964.0,67.5328,67.5328,67.4079,67.4704,116964.0
2017-01-20 11:50:00,86.49,86.54,86.45,86.5,81838.0,67.486,67.525,67.4548,67.4938,81838.0
2017-01-20 11:55:00,86.5,86.64,86.48,86.6,110121.0,67.4938,67.603,67.4782,67.5718,110121.0
2017-01-20 12:00:00,86.61,86.66,86.54,86.62,81809.0,67.5796,67.6186,67.525,67.5874,81809.0
2017-01-20 12:05:00,86.63,86.63,86.45,86.57,143783.0,67.5952,67.5952,67.4548,67.5484,143783.0
2017-01-20 12:10:00,86.56,86.64,86.45,86.55,70937.0,67.5406,67.603,67.4548,67.5328,70937.0
2017-01-20 12:15:00,86.48,86.65,86.4,86.59,66167.0,67.4782,67.6108,67.4158,67.564,66167.0
2017-01-20 12:20:00,86.57,86.61,86.44,86.49,40018.0,67.5484,67.5796,67.447,67.486,40018.0
2017-01-20 12:25:00,86.47,86.52,86.35,86.49,58955.0,67.4704,67.5094,67.3767,67.486,58955.0
2017-01-20 12:30:00,86.49,86.5,86.23,86.46,55627.0,67.486,67.4938,67.2831,67.4626,55627.0
2017-01-20 12:35:00,86.44,86.49,86.37,86.44,64679.0,67.447,67.486,67.3923,67.447,64679.0
2017-01-20 12:40:00,86.45,86.48,86.39,86.42,54333.0,67.4548,67.4782,67.4079,67.4314,54333.0
2017-01-20 12:45:00,86.43,86.48,86.38,86.44,64940.0,67.4392,67.4782,67.4001,67.447,64940.0
2017-01-20 12:50:00,86.42,86.46,86.38,86.44,32583.0,67.4314,67.4626,67.4001,67.447,32583.0
2017-01-20 12:55:00,86.44,86.45,86.37,86.41,45062.0,67.447,67.4548,67.3923,67.4236,45062.0
2017-01-20 13:00:00,86.41,86.42,86.36,86.38,48835.0,67.4236,67.4314,67.3845,67.4001,48835.0
2017-01-20 13:05:00,86.39,86.53,86.37,86.53,67637.0,67.4079,67.5172,67.3923,67.5172,67637.0
2017-01-20 13:10:00,86.53,86.61,86.51,86.57,50499.0,67.5172,67.5796,67.5016,67.5484,50499.0
2017-01-20 13:15:00,86.57,86.62,86.51,86.62,33473.0,67.5484,67.5874,67.5016,67.5874,33473.0
2017-01-20 13:20:00,86.62,86.67,86.59,86.66,24667.0,67.5874,67.6264,67.564,67.6186,24667.0
2017-01-20 13:25:00,86.67,86.72,86.6,86.66,48503.0,67.6264,67.6654,67.5718,67.6186,48503.0
2017-01-20 13:30:00,86.66,86.79,86.66,86.78,40786.0,67.6186,67.7201,67.6186,67.7123,40786.0
2017-01-20 13:35:00,86.76,86.78,86.63,86.73,35928.0,67.6967,67.7123,67.5952,67.6732,35928.0
2017-01-20 13:40:00,86.73,86.73,86.56,86.57,27825.0,67.6732,67.6732,67.5406,67.5484,27825.0
2017-01-20 13:45:00,86.59,86.63,86.55,86.57,26251.0,67.564,67.5952,67.5328,67.5484,26251.0
2017-01-20 13:50:00,86.59,86.61,86.52,86.55,44642.0,67.564,67.5796,67.5094,67.5328,44642.0
2017-01-20 13:55:00,86.56,86.58,86.53,86.56,41887.0,67.5406,67.5562,67.5172,67.5406,41887.0
2017-01-20 14:00:00,86.55,86.56,86.43,86.46,79716.0,67.5328,67.5406,67.4392,67.4626,79716.0
2017-01-20 14:05:00,86.46,86.57,86.45,86.5,42431.0,67.4626,67.5484,67.4548,67.4938,42431.0
2017-01-20 14:10:00,86.51,86.55,86.45,86.48,34985.0,67.5016,67.5328,67.4548,67.4782,34985.0
2017-01-20 14:15:00,86.49,86.53,86.43,86.48,40472.0,67.486,67.5172,67.4392,67.4782,40472.0
2017-01-20 14:20:00,86.47,86.6,86.45,86.53,91013.0,67.4704,67.5718,67.4548,67.5172,91013.0
2017-01-20 14:25:00,86.54,86.57,86.45,86.51,41561.0,67.525,67.5484,67.4548,67.5016,41561.0
2017-01-20 14:30:00,86.52,86.57,86.46,86.49,63456.0,67.5094,67.5484,67.4626,67.486,63456.0
2017-01-20 14:35:00,86.49,86.5,86.39,86.41,55861.0,67.486,67.4938,67.4079,67.4236,55861.0
2017-01-20 14:40:00,86.4,86.41,86.28,86.33,46349.0,67.4158,67.4236,67.3221,67.3611,46349.0
2017-01-20 14:45:00,86.32,86.4,86.31,86.37,36660.0,67.3533,67.4158,67.3455,67.3923,36660.0
2017-01-20 14:50:00,86.38,86.46,86.35,86.42,55185.0,67.4001,67.4626,67.3767,67.4314,55185.0
2017-01-20 14:55:00,86.4,86.44,86.36,86.38,56197.0,67.4158,67.447,67.3845,67.4001,56197.0
2017-01-20 15:00:00,86.39,86.47,86.38,86.43,40949.0,67.4079,67.4704,67.4001,67.4392,40949.0
2017-01-20 15:05:00,86.41,86.46,86.38,86.42,44892.0,67.4236,67.4626,67.4001,67.4314,44892.0
2017-01-20 15:10:00,86.43,86.48,86.42,86.45,58041.0,67.4392,67.4782,67.4314,67.4548,58041.0
2017-01-20 15:15:00,86.45,86.48,86.39,86.41,53853.0,67.4548,67.4782,67.4079,67.4236,53853.0
2017-01-20 15:20:00,86.4,86.4,86.19,86.23,54615.0,67.4158,67.4158,67.2519,67.2831,54615.0
2017-01-20 15:25:00,86.22,86.34,86.21,86.31,81212.0,67.2753,67.3689,67.2675,67.3455,81212.0
2017-01-20 15:30:00,86.31,86.36,86.25,86.3,92545.0,67.3455,67.3845,67.2987,67.3377,92545.0
2017-01-20 15:35:00,86.28,86.34,86.28,86.33,88908.0,67.3221,67.3689,67.3221,67.3611,88908.0
2017-01-20 15:40:00,86.33,86.38,86.33,86.35,100576.0,67.3611,67.4001,67.3611,67.3767,100576.0
2017-01-20 15:45:00,86.35,86.45,86.33,86.39,184219.0,67.3767,67.4548,67.3611,67.4079,184219.0
2017-01-20 15:50:00,86.39,86.41,86.28,86.32,150933.0,67.4079,67.4236,67.3221,67.3533,150933.0
2017-01-20 15:55:00,86.31,86.5,86.31,86.48,340808.0,67.3455,67.4938,67.3455,67.4782,340808.0
2017-01-23 09:30:00,85.85,85.93,85.5,85.86,244684.0,66.9866,67.049,66.7135,66.9944,244684.0
2017-01-23 09:35:00,85.84,85.9,85.6,85.8,174336.0,66.9788,67.0256,66.7915,66.9476,174336.0
2017-01-23 09:40:00,85.8,85.86,85.45,85.47,102809.0,66.9476,66.9944,66.6745,66.6901,102809.0
2017-01-23 09:45:00,85.46,85.64,85.4,85.49,68674.0,66.6823,66.8227,66.6355,66.7057,68674.0
2017-01-23 09:50:00,85.49,85.52,85.13,85.13,118995.0,66.7057,66.7291,66.4248,66.4248,118995.0
2017-01-23 09:55:00,85.14,85.14,84.94,84.98,124150.0,66.4326,66.4326,66.2766,66.3078,124150.0
2017-01-23 10:00:00,84.94,85.08,84.87,84.89,83612.0,66.2766,66.3858,66.2219,66.2375,83612.0
2017-01-23 10:05:00,84.88,84.88,84.63,84.69,110979.0,66.2297,66.2297,66.0347,66.0815,110979.0
2017-01-23 10:10:00,84.69,84.7,84.56,84.6,96319.0,66.0815,66.0893,65.98,66.0113,96319.0
2017-01-23 10:15:00,84.6,84.76,84.6,84.63,51785.0,66.0113,66.1361,66.0113,66.0347,51785.0
2017-01-23 10:20:00,84.61,84.97,84.61,84.93,113397.0,66.0191,66.3,66.0191,66.2687,113397.0
2017-01-23 10:25:00,84.93,85.02,84.79,84.85,129315.0,66.2687,66.339,66.1595,66.2063,129315.0
2017-01-23 10:30:00,84.86,84.95,84.61,84.62,96143.0,66.2141,66.2844,66.0191,66.0269,96143.0
2017-01-23 10:35:00,84.63,84.67,84.43,84.43,103958.0,66.0347,66.0659,65.8786,65.8786,103958.0
2017-01-23 10:40:00,84.44,84.61,84.43,84.51,46325.0,65.8864,66.0191,65.8786,65.941,46325.0
2017-01-23 10:45:00,84.51,84.54,84.41,84.54,55150.0,65.941,65.9644,65.863,65.9644,55150.0
2017-01-23 10:50:00,84.53,84.55,84.46,84.49,51277.0,65.9566,65.9722,65.902,65.9254,51277.0
2017-01-23 10:55:00,84.49,84.51,84.3,84.36,96349.0,65.9254,65.941,65.7772,65.824,96349.0
2017-01-23 11:00:00,84.36,84.52,84.36,84.4,61198.0,65.824,65.9488,65.824,65.8552,61198.0
2017-01-23 11:05:00,84.4,84.79,84.39,84.7,88522.0,65.8552,66.1595,65.8474,66.0893,88522.0
2017-01-23 11:10:00,84.71,84.71,84.49,84.51,39568.0,66.0971,66.0971,65.9254,65.941,39568.0
2017-01-23 11:15:00,84.52,84.6,84.44,84.5,45643.0,65.9488,66.0113,65.8864,65.9332,45643.0
2017-01-23 11:20:00,84.5,84.53,84.39,84.4,52033.0,65.9332,65.9566,65.8474,65.8552,52033.0
2017-01-23 11:25:00,84.4,84.53,84.27,84.37,65941.0,65.8552,65.9566,65.7538,65.8318,65941.0
2017-01-23 11:30:00,84.35,84.49,84.34,84.47,40386.0,65.8162,65.9254,65.8084,65.9098,40386.0
2017-01-23 11:35:00,84.47,84.56,84.34,84.4,57877.0,65.9098,65.98,65.8084,65.8552,57877.0
2017-01-23 11:40:00,84.41,84.51,84.38,84.44,33157.0,65.863,65.941,65.8396,65.8864,33157.0
2017-01-23 11:45:00,84.43,84.43,84.11,84.15,49601.0,65.8786,65.8786,65.6289,65.6601,49601.0
2017-01-23 11:50:00,84.13,84.28,84.1,84.12,47177.0,65.6445,65.7616,65.6211,65.6367,47177.0
2017-01-23 11:55:00,84.1,84.22,84.08,84.12,45201.0,65.6211,65.7148,65.6055,65.6367,45201.0
2017-01-23 12:00:00,84.12,84.14,84.01,84.1,39160.0,65.6367,65.6523,65.5509,65.6211,39160.0
2017-01-23 12:05:00,84.11,84.13,84.04,84.05,40510.0,65.6289,65.6445,65.5743,65.5821,40510.0
2017-01-23 12:10:00,84.05,84.05,83.9,84.03,81792.0,65.5821,65.5821,65.4651,65.5665,81792.0
2017-01-23 12:15:00,84.03,84.22,83.97,84.18,42649.0,65.5665,65.7148,65.5197,65.6835,42649.0
2017-01-23 12:20:00,84.2,84.25,84.08,84.23,67669.0,65.6991,65.7382,65.6055,65.7226,67669.0
2017-01-23 12:25:00,84.23,84.36,84.23,84.36,99609.0,65.7226,65.824,65.7226,65.824,99609.0
2017-01-23 12:30:00,84.36,84.4,84.27,84.32,32695.0,65.824,65.8552,65.7538,65.7928,32695.0
2017-01-23 12:35:00,84.34,84.52,84.34,84.5,74187.0,65.8084,65.9488,65.8084,65.9332,74187.0
2017-01-23 12:40:00,84.5,84.58,84.5,84.56,53024.0,65.9332,65.9957,65.9332,65.98,53024.0
2017-01-23 12:45:00,84.56,84.57,84.38,84.43,42587.0,65.98,65.9878,65.8396,65.8786,42587.0
2017-01-23 12:50:00,84.44,84.53,84.43,84.51,29343.0,65.8864,65.9566,65.8786,65.941,29343.0
2017-01-23 12:55:00,84.5,84.55,84.45,84.46,37443.0,65.9332,65.9722,65.8942,65.902,37443.0
2017-01-23 13:00:00,84.45,84.52,84.41,84.48,50004.0,65.8942,65.9488,65.863,65.9176,50004.0
2017-01-23 13:05:00,84.48,84.51,84.45,84.49,37790.0,65.9176,65.941,65.8942,65.9254,37790.0
2017-01-23 13:10:00,84.51,84.52,84.4,84.43,25419.0,65.941,65.9488,65.8552,65.8786,25419.0
2017-01-23 13:15:00,84.43,84.5,84.37,84.41,33196.0,65.8786,65.9332,65.8318,65.863,33196.0
2017-01-23 13:20:00,84.4,84.45,84.33,84.33,27860.0,65.8552,65.8942,65.8006,65.8006,27860.0
2017-01-23 13:25:00,84.33,84.4,84.32,84.38,36007.0,65.8006,65.8552,65.7928,65.8396,36007.0
2017-01-23 13:30:00,84.36,84.46,84.35,84.45,42264.0,65.824,65.902,65.8162,65.8942,42264.0
2017-01-23 13:35:00,84.42,84.5,84.39,84.49,36970.0,65.8708,65.9332,65.8474,65.9254,36970.0
2017-01-23 13:40:00,84.5,84.52,84.4,84.4,44931.0,65.9332,65.9488,65.8552,65.8552,44931.0
2017-01-23 13:45:00,84.39,84.43,84.33,84.34,36314.0,65.8474,65.8786,65.8006,65.8084,36314.0
2017-01-23 13:50:00,84.36,84.47,84.34,84.42,42787.0,65.824,65.9098,65.8084,65.8708,42787.0
2017-01-23 13:55:00,84.42,84.5,84.35,84.48,45796.0,65.8708,65.9332,65.8162,65.9176,45796.0
2017-01-23 14:00:00,84.49,84.52,84.31,84.32,59983.0,65.9254,65.9488,65.785,65.7928,59983.0
2017-01-23 14:05:00,84.31,84.33,84.18,84.19,49652.0,65.785,65.8006,65.6835,65.6913,49652.0
2017-01-23 14:10:00,84.19,84.31,84.18,84.26,51491.0,65.6913,65.785,65.6835,65.746,51491.0
2017-01-23 14:15:00,84.26,84.29,84.14,84.18,61120.0,65.746,65.7694,65.6523,65.6835,61120.0
2017-01-23 14:20:00,84.15,84.22,84.1,84.14,50103.0,65.6601,65.7148,65.6211,65.6523,50103.0
2017-01-23 14:25:00,84.12,84.13,84.04,84.06,48083.0,65.6367,65.6445,65.5743,65.5899,48083.0
2017-01-23 14:30:00,84.05,84.23,84.05,84.11,58174.0,65.5821,65.7226,65.5821,65.6289,58174.0
2017-01-23 14:35:00,84.11,84.17,84.06,84.13,27407.0,65.6289,65.6757,65.5899,65.6445,27407.0
2017-01-23 14:40:00,84.13,84.16,84.06,84.15,35062.0,65.6445,65.6679,65.5899,65.6601,35062.0
2017-01-23 14:45:00,84.16,84.24,84.13,84.16,61385.0,65.6679,65.7304,65.6445,65.6679,61385.0
2017-01-23 14:50:00,84.14,84.24,84.13,84.16,37582.0,65.6523,65.7304,65.6445,65.6679,37582.0
2017-01-23 14:55:00,84.17,84.27,84.15,84.26,46135.0,65.6757,65.7538,65.6601,65.746,46135.0
2017-01-23 15:00:00,84.26,84.31,84.23,84.26,59022.0,65.746,65.785,65.7226,65.746,59022.0
2017-01-23 15:05:00,84.26,84.28,84.18,84.19,40477.0,65.746,65.7616,65.6835,65.6913,40477.0
2017-01-23 15:10:00,84.2,84.26,84.19,84.23,52263.0,65.6991,65.746,65.6913,65.7226,52263.0
2017-01-23 15:15:00,84.23,84.26,84.19,84.22,38685.0,65.7226,65.746,65.6913,65.7148,38685.0
2017-01-23 15:20:00,84.23,84.38,84.2,84.38,98153.0,65.7226,65.8396,65.6991,65.8396,98153.0
2017-01-23 15:25:00,84.38,84.4,84.35,84.37,66288.0,65.8396,65.8552,65.8162,65.8318,66288.0
2017-01-23 15:30:00,84.38,84.38,84.26,84.29,76388.0,65.8396,65.8396,65.746,65.7694,76388.0
2017-01-23 15:35:00,84.3,84.39,84.3,84.36,77375.0,65.7772,65.8474,65.7772,65.824,77375.0
2017-01-23 15:40:00,84.35,84.4,84.32,84.39,101086.0,65.8162,65.8552,65.7928,65.8474,101086.0
2017-01-23 15:45:00,84.38,84.38,84.3,84.3,102043.0,65.8396,65.8396,65.7772,65.7772,102043.0
2017-01-23 15:50:00,84.3,84.33,84.26,84.33,114760.0,65.7772,65.8006,65.746,65.8006,114760.0
2017-01-23 15:55:00,84.32,84.39,84.18,84.29,367737.0,65.7928,65.8474,65.6835,65.7694,367737.0
2017-01-24 09:30:00,84.39,84.61,84.25,84.37,182117.0,65.8474,66.0191,65.7382,65.8318,182117.0
2017-01-24 09:35:00,84.37,84.52,84.35,84.44,122704.0,65.8318,65.9488,65.8162,65.8864,122704.0
2017-01-24 09:40:00,84.43,84.45,84.29,84.3,53100.0,65.8786,65.8942,65.7694,65.7772,53100.0
2017-01-24 09:45:00,84.3,84.39,84.12,84.14,49177.0,65.7772,65.8474,65.6367,65.6523,49177.0
2017-01-24 09:50:00,84.13,84.26,84.12,84.21,38298.0,65.6445,65.746,65.6367,65.707,38298.0
2017-01-24 09:55:00,84.22,84.24,84.13,84.2,45775.0,65.7148,65.7304,65.6445,65.6991,45775.0
2017-01-24 10:00:00,84.21,84.3,84.19,84.29,69427.0,65.707,65.7772,65.6913,65.7694,69427.0
2017-01-24 10:05:00,84.28,84.28,84.2,84.24,47164.0,65.7616,65.7616,65.6991,65.7304,47164.0
2017-01-24 10:10:00,84.24,84.34,84.21,84.27,56860.0,65.7304,65.8084,65.707,65.7538,56860.0
2017-01-24 10:15:00,84.27,84.29,84.12,84.12,39217.0,65.7538,65.7694,65.6367,65.6367,39217.0
2017-01-24 10:20:00,84.12,84.13,83.97,83.98,67356.0,65.6367,65.6445,65.5197,65.5275,67356.0
2017-01-24 10:25:00,83.97,84.01,83.88,83.88,59216.0,65.5197,65.5509,65.4495,65.4495,59216.0
2017-01-24 10:30:00,83.88,83.93,83.85,83.92,56465.0,65.4495,65.4885,65.4261,65.4807,56465.0
2017-01-24 10:35:00,83.91,83.97,83.9,83.93,37328.0,65.4729,65.5197,65.4651,65.4885,37328.0
2017-01-24 10:40:00,83.94,84.0,83.89,83.99,69402.0,65.4963,65.5431,65.4573,65.5353,69402.0
2017-01-24 10:45:00,83.98,83.98,83.88,83.88,49084.0,65.5275,65.5275,65.4495,65.4495,49084.0
2017-01-24 10:50:00,83.88,83.9,83.8,83.81,49662.0,65.4495,65.4651,65.387,65.3948,49662.0
2017-01-24 10:55:00,83.81,83.96,83.81,83.89,41942.0,65.3948,65.5119,65.3948,65.4573,41942.0
2017-01-24 11:00:00,83.88,83.98,83.87,83.96,31069.0,65.4495,65.5275,65.4417,65.5119,31069.0
2017-01-24 11:05:00,83.95,84.05,83.9,84.02,31538.0,65.5041,65.5821,65.4651,65.5587,31538.0
2017-01-24 11:10:00,84.04,84.07,83.97,83.99,28570.0,65.5743,65.5977,65.5197,65.5353,28570.0
2017-01-24 11:15:00,83.98,84.03,83.95,83.98,31213.0,65.5275,65.5665,65.5041,65.5275,31213.0
2017-01-24 11:20:00,83.99,84.03,83.96,84.01,32863.0,65.5353,65.5665,65.5119,65.5509,32863.0
2017-01-24 11:25:00,84.02,84.07,84.0,84.04,47971.0,65.5587,65.5977,65.5431,65.5743,47971.0
2017-01-24 11:30:00,84.04,84.16,84.04,84.11,50182.0,65.5743,65.6679,65.5743,65.6289,50182.0
2017-01-24 11:35:00,84.12,84.22,84.11,84.19,90149.0,65.6367,65.7148,65.6289,65.6913,90149.0
2017-01-24 11:40:00,84.19,84.32,84.19,84.25,44297.0,65.6913,65.7928,65.6913,65.7382,44297.0
2017-01-24 11:45:00,84.28,84.3,84.11,84.15,36819.0,65.7616,65.7772,65.6289,65.6601,36819.0
2017-01-24 11:50:00,84.15,84.28,84.14,84.25,34538.0,65.6601,65.7616,65.6523,65.7382,34538.0
2017-01-24 11:55:00,84.25,84.33,84.21,84.31,75193.0,65.7382,65.8006,65.707,65.785,75193.0
2017-01-24 12:00:00,84.31,84.43,84.31,84.42,29077.0,65.785,65.8786,65.785,65.8708,29077.0
2017-01-24 12:05:00,84.42,84.49,84.38,84.4,33162.0,65.8708,65.9254,65.8396,65.8552,33162.0
2017-01-24 12:10:00,84.4,84.49,84.37,84.45,53299.0,65.8552,65.9254,65.8318,65.8942,53299.0
2017-01-24 12:15:00,84.45,84.47,84.4,84.42,65650.0,65.8942,65.9098,65.8552,65.8708,65650.0
2017-01-24 12:20:00,84.43,84.6,84.43,84.51,36277.0,65.8786,66.0113,65.8786,65.941,36277.0
2017-01-24 12:25:00,84.51,84.53,84.41,84.45,50168.0,65.941,65.9566,65.863,65.8942,50168.0
2017-01-24 12:30:00,84.45,84.5,84.44,84.45,39180.0,65.8942,65.9332,65.8864,65.8942,39180.0
2017-01-24 12:35:00,84.45,84.61,84.44,84.5,48824.0,65.8942,66.0191,65.8864,65.9332,48824.0
2017-01-24 12:40:00,84.51,84.59,84.48,84.59,55183.0,65.941,66.0035,65.9176,66.0035,55183.0
2017-01-24 12:45:00,84.6,84.6,84.49,84.58,30387.0,66.0113,66.0113,65.9254,65.9957,30387.0
2017-01-24 12:50:00,84.58,84.7,84.53,84.69,43408.0,65.9957,66.0893,65.9566,66.0815,43408.0
2017-01-24 12:55:00,84.69,84.71,84.58,84.59,67150.0,66.0815,66.0971,65.9957,66.0035,67150.0
2017-01-24 13:00:00,84.59,84.7,84.59,84.68,36814.0,66.0035,66.0893,66.0035,66.0737,36814.0
2017-01-24 13:05:00,84.68,84.81,84.68,84.76,34150.0,66.0737,66.1751,66.0737,66.1361,34150.0
2017-01-24 13:10:00,84.77,84.78,84.65,84.66,63270.0,66.1439,66.1517,66.0503,66.0581,63270.0
2017-01-24 13:15:00,84.66,84.68,84.55,84.61,30421.0,66.0581,66.0737,65.9722,66.0191,30421.0
2017-01-24 13:20:00,84.6,84.61,84.52,84.54,22551.0,66.0113,66.0191,65.9488,65.9644,22551.0
2017-01-24 13:25:00,84.54,84.55,84.48,84.5,43104.0,65.9644,65.9722,65.9176,65.9332,43104.0
2017-01-24 13:30:00,84.5,84.51,84.45,84.46,63290.0,65.9332,65.941,65.8942,65.902,63290.0
2017-01-24 13:35:00,84.47,84.56,84.46,84.55,55661.0,65.9098,65.98,65.902,65.9722,55661.0
2017-01-24 13:40:00,84.55,84.74,84.54,84.71,45271.0,65.9722,66.1205,65.9644,66.0971,45271.0
2017-01-24 13:45:00,84.7,84.73,84.63,84.72,34529.0,66.0893,66.1127,66.0347,66.1049,34529.0
2017-01-24 13:50:00,84.72,84.74,84.69,84.71,28873.0,66.1049,66.1205,66.0815,66.0971,28873.0
2017-01-24 13:55:00,84.71,84.75,84.67,84.7,52119.0,66.0971,66.1283,66.0659,66.0893,52119.0
2017-01-24 14:00:00,84.71,84.74,84.67,84.73,68338.0,66.0971,66.1205,66.0659,66.1127,68338.0
2017-01-24 14:05:00,84.73,84.74,84.64,84.69,57851.0,66.1127,66.1205,66.0425,66.0815,57851.0
2017-01-24 14:10:00,84.69,84.69,84.58,84.67,41750.0,66.0815,66.0815,65.9957,66.0659,41750.0
2017-01-24 14:15:00,84.67,84.76,84.67,84.74,63073.0,66.0659,66.1361,66.0659,66.1205,63073.0
2017-01-24 14:20:00,84.74,84.82,84.74,84.75,69625.0,66.1205,66.1829,66.1205,66.1283,69625.0
2017-01-24 14:25:00,84.75,84.81,84.71,84.72,47762.0,66.1283,66.1751,66.0971,66.1049,47762.0
2017-01-24 14:30:00,84.71,84.75,84.65,84.66,148505.0,66.0971,66.1283,66.0503,66.0581,148505.0
2017-01-24 14:35:00,84.66,84.74,84.65,84.65,42670.0,66.0581,66.1205,66.0503,66.0503,42670.0
2017-01-24 14:40:00,84.65,84.75,84.64,84.69,35438.0,66.0503,66.1283,66.0425,66.0815,35438.0
2017-01-24 14:45:00,84.69,84.79,84.67,84.73,61031.0,66.0815,66.1595,66.0659,66.1127,61031.0
2017-01-24 14:50:00,84.73,84.73,84.67,84.71,54929.0,66.1127,66.1127,66.0659,66.0971,54929.0
2017-01-24 14:55:00,84.7,84.73,84.62,84.69,58240.0,66.0893,66.1127,66.0269,66.0815,58240.0
2017-01-24 15:00:00,84.7,84.84,84.68,84.79,63742.0,66.0893,66.1985,66.0737,66.1595,63742.0
2017-01-24 15:05:00,84.79,84.81,84.75,84.8,56026.0,66.1595,66.1751,66.1283,66.1673,56026.0
2017-01-24 15:10:00,84.79,84.88,84.77,84.87,80362.0,66.1595,66.2297,66.1439,66.2219,80362.0
2017-01-24 15:15:00,84.86,84.9,84.8,84.81,63905.0,66.2141,66.2453,66.1673,66.1751,63905.0
2017-01-24 15:20:00,84.8,84.82,84.66,84.7,72062.0,66.1673,66.1829,66.0581,66.0893,72062.0
2017-01-24 15:25:00,84.69,84.71,84.6,84.67,67654.0,66.0815,66.0971,66.0113,66.0659,67654.0
2017-01-24 15:30:00,84.67,84.71,84.64,84.7,64079.0,66.0659,66.0971,66.0425,66.0893,64079.0
2017-01-24 15:35:00,84.7,84.74,84.7,84.72,84795.0,66.0893,66.1205,66.0893,66.1049,84795.0
2017-01-24 15:40:00,84.72,84.79,84.67,84.71,124619.0,66.1049,66.1595,66.0659,66.0971,124619.0
2017-01-24 15:45:00,84.71,84.72,84.65,84.66,104792.0,66.0971,66.1049,66.0503,66.0581,104792.0
2017-01-24 15:50:00,84.65,84.65,84.56,84.59,134641.0,66.0503,66.0503,65.98,66.0035,134641.0
2017-01-24 15:55:00,84.58,84.63,84.51,84.59,237248.0,65.9957,66.0347,65.941,66.0035,237248.0
2017-01-25 09:30:00,85.08,85.11,84.71,84.83,155914.0,66.3858,66.4092,66.0971,66.1907,155914.0
2017-01-25 09:35:00,84.83,85.05,84.68,84.9,132318.0,66.1907,66.3624,66.0737,66.2453,132318.0
2017-01-25 09:40:00,84.9,84.9,84.68,84.69,66754.0,66.2453,66.2453,66.0737,66.0815,66754.0
2017-01-25 09:45:00,84.67,84.94,84.66,84.9,73225.0,66.0659,66.2766,66.0581,66.2453,73225.0
2017-01-25 09:50:00,84.91,84.92,84.72,84.74,57281.0,66.2531,66.2609,66.1049,66.1205,57281.0
2017-01-25 09:55:00,84.73,84.81,84.68,84.75,77335.0,66.1127,66.1751,66.0737,66.1283,77335.0
2017-01-25 10:00:00,84.76,84.9,84.74,84.85,63920.0,66.1361,66.2453,66.1205,66.2063,63920.0
2017-01-25 10:05:00,84.86,84.89,84.8,84.8,69601.0,66.2141,66.2375,66.1673,66.1673,69601.0
2017-01-25 10:10:00,84.81,84.93,84.81,84.91,34036.0,66.1751,66.2687,66.1751,66.2531,34036.0
2017-01-25 10:15:00,84.91,84.91,84.82,84.89,40575.0,66.2531,66.2531,66.1829,66.2375,40575.0
2017-01-25 10:20:00,84.89,84.91,84.83,84.84,46129.0,66.2375,66.2531,66.1907,66.1985,46129.0
2017-01-25 10:25:00,84.84,84.88,84.8,84.8,42543.0,66.1985,66.2297,66.1673,66.1673,42543.0
2017-01-25 10:30:00,84.79,84.81,84.65,84.72,58814.0,66.1595,66.1751,66.0503,66.1049,58814.0
2017-01-25 10:35:00,84.71,84.88,84.69,84.69,34559.0,66.0971,66.2297,66.0815,66.0815,34559.0
2017-01-25 10:40:00,84.69,84.91,84.66,84.87,55393.0,66.0815,66.2531,66.0581,66.2219,55393.0
2017-01-25 10:45:00,84.89,84.89,84.75,84.86,34051.0,66.2375,66.2375,66.1283,66.2141,34051.0
2017-01-25 10:50:00,84.87,85.08,84.85,84.95,57721.0,66.2219,66.3858,66.2063,66.2844,57721.0
2017-01-25 10:55:00,84.97,84.99,84.88,84.94,32604.0,66.3,66.3156,66.2297,66.2766,32604.0
2017-01-25 11:00:00,84.92,84.93,84.83,84.91,44105.0,66.2609,66.2687,66.1907,66.2531,44105.0
2017-01-25 11:05:00,84.89,84.97,84.88,84.96,46419.0,66.2375,66.3,66.2297,66.2922,46419.0
2017-01-25 11:10:00,84.95,85.04,84.92,84.98,36542.0,66.2844,66.3546,66.2609,66.3078,36542.0
2017-01-25 11:15:00,84.98,85.09,84.94,85.02,35627.0,66.3078,66.3936,66.2766,66.339,35627.0
2017-01-25 11:20:00,85.01,85.12,85.0,85.02,45291.0,66.3312,66.417,66.3234,66.339,45291.0
2017-01-25 11:25:00,85.01,85.04,84.94,85.02,42425.0,66.3312,66.3546,66.2766,66.339,42425.0
2017-01-25 11:30:00,85.02,85.05,84.96,84.98,34849.0,66.339,66.3624,66.2922,66.3078,34849.0
2017-01-25 11:35:00,84.97,85.05,84.94,84.99,33263.0,66.3,66.3624,66.2766,66.3156,33263.0
2017-01-25 11:40:00,85.0,85.05,84.98,85.04,27760.0,66.3234,66.3624,66.3078,66.3546,27760.0
2017-01-25 11:45:00,85.04,85.14,85.02,85.04,34056.0,66.3546,66.4326,66.339,66.3546,34056.0
2017-01-25 11:50:00,85.04,85.04,84.93,84.95,36857.0,66.3546,66.3546,66.2687,66.2844,36857.0
2017-01-25 11:55:00,84.95,85.02,84.92,85.0,21598.0,66.2844,66.339,66.2609,66.3234,21598.0
2017-01-25 12:00:00,85.02,85.03,84.9,84.99,44944.0,66.339,66.3468,66.2453,66.3156,44944.0
2017-01-25 12:05:00,84.99,85.0,84.91,84.91,32625.0,66.3156,66.3234,66.2531,66.2531,32625.0
2017-01-25 12:10:00,84.91,85.02,84.91,85.01,24391.0,66.2531,66.339,66.2531,66.3312,24391.0
2017-01-25 12:15:00,85.02,85.02,84.88,84.94,66911.0,66.339,66.339,66.2297,66.2766,66911.0
2017-01-25 12:20:00,84.93,85.06,84.92,84.98,31828.0,66.2687,66.3702,66.2609,66.3078,31828.0
2017-01-25 12:25:00,85.0,85.09,84.96,84.99,26842.0,66.3234,66.3936,66.2922,66.3156,26842.0
2017-01-25 12:30:00,85.0,85.0,84.9,84.92,29210.0,66.3234,66.3234,66.2453,66.2609,29210.0
2017-01-25 12:35:00,84.93,84.95,84.89,84.89,20114.0,66.2687,66.2844,66.2375,66.2375,20114.0
2017-01-25 12:40:00,84.9,84.92,84.87,84.87,22642.0,66.2453,66.2609,66.2219,66.2219,22642.0
2017-01-25 12:45:00,84.87,85.01,84.85,84.97,27654.0,66.2219,66.3312,66.2063,66.3,27654.0
2017-01-25 12:50:00,84.98,85.06,84.96,85.05,25829.0,66.3078,66.3702,66.2922,66.3624,25829.0
2017-01-25 12:55:00,85.04,85.06,85.01,85.04,21903.0,66.3546,66.3702,66.3312,66.3546,21903.0
2017-01-25 13:00:00,85.05,85.07,84.99,85.06,28208.0,66.3624,66.378,66.3156,66.3702,28208.0
2017-01-25 13:05:00,85.07,85.14,85.06,85.08,38330.0,66.378,66.4326,66.3702,66.3858,38330.0
2017-01-25 13:10:00,85.09,85.15,85.05,85.09,42392.0,66.3936,66.4404,66.3624,66.3936,42392.0
2017-01-25 13:15:00,85.08,85.1,85.05,85.1,42502.0,66.3858,66.4014,66.3624,66.4014,42502.0
2017-01-25 13:20:00,85.09,85.1,85.05,85.08,31029.0,66.3936,66.4014,66.3624,66.3858,31029.0
2017-01-25 13:25:00,85.08,85.11,85.05,85.07,23480.0,66.3858,66.4092,66.3624,66.378,23480.0
2017-01-25 13:30:00,85.07,85.09,84.99,85.0,26586.0,66.378,66.3936,66.3156,66.3234,26586.0
2017-01-25 13:35:00,85.0,85.02,84.94,84.95,22237.0,66.3234,66.339,66.2766,66.2844,22237.0
2017-01-25 13:40:00,84.95,84.97,84.91,84.93,35327.0,66.2844,66.3,66.2531,66.2687,35327.0
2017-01-25 13:45:00,84.93,84.95,84.88,84.89,23595.0,66.2687,66.2844,66.2297,66.2375,23595.0
2017-01-25 13:50:00,84.89,84.95,84.86,84.93,25220.0,66.2375,66.2844,66.2141,66.2687,25220.0
2017-01-25 13:55:00,84.93,84.95,84.87,84.9,34642.0,66.2687,66.2844,66.2219,66.2453,34642.0
2017-01-25 14:00:00,84.9,84.91,84.84,84.88,25617.0,66.2453,66.2531,66.1985,66.2297,25617.0
2017-01-25 14:05:00,84.88,84.94,84.88,84.94,40331.0,66.2297,66.2766,66.2297,66.2766,40331.0
2017-01-25 14:10:00,84.94,84.98,84.91,84.98,45105.0,66.2766,66.3078,66.2531,66.3078,45105.0
2017-01-25 14:15:00,84.97,85.07,84.93,85.07,115228.0,66.3,66.378,66.2687,66.378,115228.0
2017-01-25 14:20:00,85.07,85.21,85.06,85.2,83392.0,66.378,66.4872,66.3702,66.4794,83392.0
2017-01-25 14:25:00,85.2,85.23,85.14,85.17,77251.0,66.4794,66.5028,66.4326,66.456,77251.0
2017-01-25 14:30:00,85.18,85.23,85.16,85.2,112133.0,66.4638,66.5028,66.4482,66.4794,112133.0
2017-01-25 14:35:00,85.2,85.24,85.18,85.21,26157.0,66.4794,66.5106,66.4638,66.4872,26157.0
2017-01-25 14:40:00,85.22,85.24,85.17,85.18,20817.0,66.495,66.5106,66.456,66.4638,20817.0
2017-01-25 14:45:00,85.18,85.24,85.17,85.17,33465.0,66.4638,66.5106,66.456,66.456,33465.0
2017-01-25 14:50:00,85.16,85.21,85.13,85.2,33443.0,66.4482,66.4872,66.4248,66.4794,33443.0
2017-01-25 14:55:00,85.2,85.24,85.18,85.23,39075.0,66.4794,66.5106,66.4638,66.5028,39075.0
2017-01-25 15:00:00,85.23,85.26,85.18,85.2,43224.0,66.5028,66.5262,66.4638,66.4794,43224.0
2017-01-25 15:05:00,85.2,85.2,85.08,85.16,59643.0,66.4794,66.4794,66.3858,66.4482,59643.0
2017-01-25 15:10:00,85.16,85.25,85.15,85.24,68593.0,66.4482,66.5184,66.4404,66.5106,68593.0
2017-01-25 15:15:00,85.23,85.26,85.14,85.19,56339.0,66.5028,66.5262,66.4326,66.4716,56339.0
2017-01-25 15:20:00,85.2,85.27,85.19,85.25,60183.0,66.4794,66.534,66.4716,66.5184,60183.0
2017-01-25 15:25:00,85.25,85.38,85.24,85.37,53305.0,66.5184,66.6199,66.5106,66.6121,53305.0
2017-01-25 15:30:00,85.37,85.46,85.31,85.46,117592.0,66.6121,66.6823,66.5653,66.6823,117592.0
2017-01-25 15:35:00,85.45,85.48,85.4,85.48,80408.0,66.6745,66.6979,66.6355,66.6979,80408.0
2017-01-25 15:40:00,85.48,85.59,85.42,85.54,94430.0,66.6979,66.7837,66.6511,66.7447,94430.0
2017-01-25 15:45:00,85.54,85.61,85.5,85.58,114960.0,66.7447,66.7993,66.7135,66.7759,114960.0
2017-01-25 15:50:00,85.57,85.69,85.56,85.6,221953.0,66.7681,66.8618,66.7603,66.7915,221953.0
2017-01-25 15:55:00,85.59,85.61,85.47,85.51,307355.0,66.7837,66.7993,66.6901,66.7213,307355.0
2017-01-26 09:30:00,85.93,86.05,85.46,85.61,192907.0,67.049,67.1427,66.6823,66.7993,192907.0
2017-01-26 09:35:00,85.64,85.74,85.51,85.55,62528.0,66.8227,66.9008,66.7213,66.7525,62528.0
2017-01-26 09:40:00,85.56,85.72,85.49,85.65,70232.0,66.7603,66.8852,66.7057,66.8305,70232.0
2017-01-26 09:45:00,85.64,85.84,85.6,85.78,79508.0,66.8227,66.9788,66.7915,66.932,79508.0
2017-01-26 09:50:00,85.79,85.83,85.58,85.62,51594.0,66.9398,66.971,66.7759,66.8071,51594.0
2017-01-26 09:55:00,85.63,85.63,85.49,85.56,71339.0,66.8149,66.8149,66.7057,66.7603,71339.0
2017-01-26 10:00:00,85.56,85.63,85.45,85.45,63432.0,66.7603,66.8149,66.6745,66.6745,63432.0
2017-01-26 10:05:00,85.45,85.5,85.4,85.41,154282.0,66.6745,66.7135,66.6355,66.6433,154282.0
2017-01-26 10:10:00,85.41,85.47,85.32,85.37,117636.0,66.6433,66.6901,66.5731,66.6121,117636.0
2017-01-26 10:15:00,85.36,85.43,85.33,85.4,46254.0,66.6043,66.6589,66.5809,66.6355,46254.0
2017-01-26 10:20:00,85.41,85.54,85.37,85.52,56060.0,66.6433,66.7447,66.6121,66.7291,56060.0
2017-01-26 10:25:00,85.54,85.54,85.38,85.39,30503.0,66.7447,66.7447,66.6199,66.6277,30503.0
2017-01-26 10:30:00,85.38,85.47,85.34,85.41,35290.0,66.6199,66.6901,66.5887,66.6433,35290.0
2017-01-26 10:35:00,85.4,85.42,85.31,85.36,68516.0,66.6355,66.6511,66.5653,66.6043,68516.0
2017-01-26 10:40:00,85.36,85.37,85.27,85.31,43208.0,66.6043,66.6121,66.534,66.5653,43208.0
2017-01-26 10:45:00,85.31,85.38,85.2,85.23,48448.0,66.5653,66.6199,66.4794,66.5028,48448.0
2017-01-26 10:50:00,85.23,85.25,85.0,85.02,47760.0,66.5028,66.5184,66.3234,66.339,47760.0
2017-01-26 10:55:00,85.03,85.17,85.03,85.14,45652.0,66.3468,66.456,66.3468,66.4326,45652.0
2017-01-26 11:00:00,85.13,85.17,85.0,85.04,54081.0,66.4248,66.456,66.3234,66.3546,54081.0
2017-01-26 11:05:00,85.04,85.08,85.0,85.04,60609.0,66.3546,66.3858,66.3234,66.3546,60609.0
2017-01-26 11:10:00,85.05,85.08,84.92,84.95,60815.0,66.3624,66.3858,66.2609,66.2844,60815.0
2017-01-26 11:15:00,84.95,85.05,84.88,84.95,43159.0,66.2844,66.3624,66.2297,66.2844,43159.0
2017-01-26 11:20:00,84.94,84.99,84.85,84.88,28640.0,66.2766,66.3156,66.2063,66.2297,28640.0
2017-01-26 11:25:00,84.89,84.98,84.87,84.92,39714.0,66.2375,66.3078,66.2219,66.2609,39714.0
2017-01-26 11:30:00,84.92,84.96,84.88,84.93,67548.0,66.2609,66.2922,66.2297,66.2687,67548.0
2017-01-26 11:35:00,84.94,85.17,84.93,85.11,58002.0,66.2766,66.456,66.2687,66.4092,58002.0
2017-01-26 11:40:00,85.1,85.19,85.09,85.18,41437.0,66.4014,66.4716,66.3936,66.4638,41437.0
2017-01-26 11:45:00,85.19,85.34,85.18,85.26,53943.0,66.4716,66.5887,66.4638,66.5262,53943.0
2017-01-26 11:50:00,85.26,85.27,85.1,85.17,36653.0,66.5262,66.534,66.4014,66.456,36653.0
2017-01-26 11:55:00,85.17,85.17,85.04,85.04,51688.0,66.456,66.456,66.3546,66.3546,51688.0
2017-01-26 12:00:00,85.04,85.07,85.03,85.06,27556.0,66.3546,66.378,66.3468,66.3702,27556.0
2017-01-26 12:05:00,85.07,85.14,85.05,85.14,56533.0,66.378,66.4326,66.3624,66.4326,56533.0
2017-01-26 12:10:00,85.14,85.15,85.06,85.09,22461.0,66.4326,66.4404,66.3702,66.3936,22461.0
2017-01-26 12:15:00,85.1,85.17,85.09,85.14,38779.0,66.4014,66.456,66.3936,66.4326,38779.0
2017-01-26 12:20:00,85.14,85.14,85.06,85.07,39993.0,66.4326,66.4326,66.3702,66.378,39993.0
2017-01-26 12:25:00,85.07,85.08,85.0,85.01,40492.0,66.378,66.3858,66.3234,66.3312,40492.0
2017-01-26 12:30:00,85.01,85.03,84.87,84.87,35476.0,66.3312,66.3468,66.2219,66.2219,35476.0
2017-01-26 12:35:00,84.88,84.9,84.83,84.85,29321.0,66.2297,66.2453,66.1907,66.2063,29321.0
2017-01-26 12:40:00,84.85,84.97,84.83,84.97,51395.0,66.2063,66.3,66.1907,66.3,51395.0
2017-01-26 12:45:00,84.97,84.97,84.84,84.91,43870.0,66.3,66.3,66.1985,66.2531,43870.0
2017-01-26 12:50:00,84.91,85.02,84.9,85.02,22204.0,66.2531,66.339,66.2453,66.339,22204.0
2017-01-26 12:55:00,85.03,85.07,84.97,84.97,34015.0,66.3468,66.378,66.3,66.3,34015.0
2017-01-26 13:00:00,84.96,85.01,84.93,85.01,23722.0,66.2922,66.3312,66.2687,66.3312,23722.0
2017-01-26 13:05:00,85.0,85.01,84.93,84.94,20279.0,66.3234,66.3312,66.2687,66.2766,20279.0
2017-01-26 13:10:00,84.93,84.95,84.87,84.92,50414.0,66.2687,66.2844,66.2219,66.2609,50414.0
2017-01-26 13:15:00,84.91,84.96,84.89,84.89,30183.0,66.2531,66.2922,66.2375,66.2375,30183.0
2017-01-26 13:20:00,84.89,84.96,84.85,84.95,33615.0,66.2375,66.2922,66.2063,66.2844,33615.0
2017-01-26 13:25:00,84.95,84.98,84.93,84.98,29849.0,66.2844,66.3078,66.2687,66.3078,29849.0
2017-01-26 13:30:00,84.99,84.99,84.9,84.93,25275.0,66.3156,66.3156,66.2453,66.2687,25275.0
2017-01-26 13:35:00,84.92,85.02,84.92,84.96,45156.0,66.2609,66.339,66.2609,66.2922,45156.0
2017-01-26 13:40:00,84.96,85.03,84.96,84.98,38512.0,66.2922,66.3468,66.2922,66.3078,38512.0
2017-01-26 13:45:00,84.97,85.01,84.96,84.99,37185.0,66.3,66.3312,66.2922,66.3156,37185.0
2017-01-26 13:50:00,84.99,85.04,84.89,84.94,61978.0,66.3156,66.3546,66.2375,66.2766,61978.0
2017-01-26 13:55:00,84.94,84.95,84.89,84.89,21721.0,66.2766,66.2844,66.2375,66.2375,21721.0
2017-01-26 14:00:00,84.88,84.93,84.87,84.87,23767.0,66.2297,66.2687,66.2219,66.2219,23767.0
2017-01-26 14:05:00,84.88,84.89,84.8,84.84,28837.0,66.2297,66.2375,66.1673,66.1985,28837.0
2017-01-26 14:10:00,84.84,84.9,84.83,84.88,31274.0,66.1985,66.2453,66.1907,66.2297,31274.0
2017-01-26 14:15:00,84.88,84.92,84.86,84.9,34803.0,66.2297,66.2609,66.2141,66.2453,34803.0
2017-01-26 14:20:00,84.91,84.93,84.8,84.81,58842.0,66.2531,66.2687,66.1673,66.1751,58842.0
2017-01-26 14:25:00,84.82,84.89,84.82,84.85,64885.0,66.1829,66.2375,66.1829,66.2063,64885.0
2017-01-26 14:30:00,84.85,84.85,84.75,84.76,70878.0,66.2063,66.2063,66.1283,66.1361,70878.0
2017-01-26 14:35:00,84.76,84.76,84.68,84.69,70657.0,66.1361,66.1361,66.0737,66.0815,70657.0
2017-01-26 14:40:00,84.69,84.72,84.65,84.67,81902.0,66.0815,66.1049,66.0503,66.0659,81902.0
2017-01-26 14:45:00,84.67,84.77,84.66,84.72,61680.0,66.0659,66.1439,66.0581,66.1049,61680.0
2017-01-26 14:50:00,84.72,84.72,84.64,84.65,41422.0,66.1049,66.1049,66.0425,66.0503,41422.0
2017-01-26 14:55:00,84.65,84.66,84.43,84.48,78821.0,66.0503,66.0581,65.8786,65.9176,78821.0
2017-01-26 15:00:00,84.48,84.62,84.48,84.6,100835.0,65.9176,66.0269,65.9176,66.0113,100835.0
2017-01-26 15:05:00,84.6,84.65,84.56,84.58,45426.0,66.0113,66.0503,65.98,65.9957,45426.0
2017-01-26 15:10:00,84.58,84.62,84.54,84.59,55975.0,65.9957,66.0269,65.9644,66.0035,55975.0
2017-01-26 15:15:00,84.6,84.68,84.59,84.66,42022.0,66.0113,66.0737,66.0035,66.0581,42022.0
2017-01-26 15:20:00,84.66,84.7,84.6,84.69,36522.0,66.0581,66.0893,66.0113,66.0815,36522.0
2017-01-26 15:25:00,84.7,84.79,84.69,84.75,60193.0,66.0893,66.1595,66.0815,66.1283,60193.0
2017-01-26 15:30:00,84.76,84.86,84.74,84.81,53403.0,66.1361,66.2141,66.1205,66.1751,53403.0
2017-01-26 15:35:00,84.81,84.84,84.71,84.71,62820.0,66.1751,66.1985,66.0971,66.0971,62820.0
2017-01-26 15:40:00,84.71,84.72,84.61,84.72,68523.0,66.0971,66.1049,66.0191,66.1049,68523.0
2017-01-26 15:45:00,84.72,84.86,84.72,84.86,112897.0,66.1049,66.2141,66.1049,66.2141,112897.0
2017-01-26 15:50:00,84.86,84.89,84.81,84.85,164325.0,66.2141,66.2375,66.1751,66.2063,164325.0
2017-01-26 15:55:00,84.85,84.94,84.83,84.9,261700.0,66.2063,66.2766,66.1907,66.2453,261700.0
2017-01-27 09:30:00,84.86,85.19,84.8,85.09,165224.0,66.2141,66.4716,66.1673,66.3936,165224.0
2017-01-27 09:35:00,85.09,85.09,84.9,84.95,69872.0,66.3936,66.3936,66.2453,66.2844,69872.0
2017-01-27 09:40:00,84.95,84.95,84.86,84.91,75309.0,66.2844,66.2844,66.2141,66.2531,75309.0
2017-01-27 09:45:00,84.9,85.03,84.87,84.97,59171.0,66.2453,66.3468,66.2219,66.3,59171.0
2017-01-27 09:50:00,84.97,84.99,84.9,84.93,70186.0,66.3,66.3156,66.2453,66.2687,70186.0
2017-01-27 09:55:00,84.92,84.99,84.88,84.91,62089.0,66.2609,66.3156,66.2297,66.2531,62089.0
2017-01-27 10:00:00,84.91,84.94,84.81,84.89,73801.0,66.2531,66.2766,66.1751,66.2375,73801.0
2017-01-27 10:05:00,84.89,84.92,84.83,84.84,31352.0,66.2375,66.2609,66.1907,66.1985,31352.0
2017-01-27 10:10:00,84.83,84.87,84.82,84.84,30988.0,66.1907,66.2219,66.1829,66.1985,30988.0
2017-01-27 10:15:00,84.84,84.84,84.67,84.68,36383.0,66.1985,66.1985,66.0659,66.0737,36383.0
2017-01-27 10:20:00,84.69,84.86,84.68,84.84,42892.0,66.0815,66.2141,66.0737,66.1985,42892.0
2017-01-27 10:25:00,84.84,84.93,84.82,84.88,73536.0,66.1985,66.2687,66.1829,66.2297,73536.0
2017-01-27 10:30:00,84.86,84.94,84.86,84.9,36513.0,66.2141,66.2766,66.2141,66.2453,36513.0
2017-01-27 10:35:00,84.9,84.95,84.86,84.89,31785.0,66.2453,66.2844,66.2141,66.2375,31785.0
2017-01-27 10:40:00,84.89,84.95,84.88,84.89,44164.0,66.2375,66.2844,66.2297,66.2375,44164.0
2017-01-27 10:45:00,84.9,84.94,84.86,84.93,70207.0,66.2453,66.2766,66.2141,66.2687,70207.0
2017-01-27 10:50:00,84.92,84.92,84.81,84.91,29340.0,66.2609,66.2609,66.1751,66.2531,29340.0
2017-01-27 10:55:00,84.91,84.91,84.75,84.79,39612.0,66.2531,66.2531,66.1283,66.1595,39612.0
2017-01-27 11:00:00,84.81,84.96,84.8,84.96,45274.0,66.1751,66.2922,66.1673,66.2922,45274.0
2017-01-27 11:05:00,84.95,84.99,84.93,84.93,25809.0,66.2844,66.3156,66.2687,66.2687,25809.0
2017-01-27 11:10:00,84.93,84.97,84.86,84.97,33749.0,66.2687,66.3,66.2141,66.3,33749.0
2017-01-27 11:15:00,84.98,85.05,84.97,85.01,31021.0,66.3078,66.3624,66.3,66.3312,31021.0
2017-01-27 11:20:00,85.01,85.06,84.96,85.02,141287.0,66.3312,66.3702,66.2922,66.339,141287.0
2017-01-27 11:25:00,85.02,85.09,85.0,85.01,84248.0,66.339,66.3936,66.3234,66.3312,84248.0
2017-01-27 11:30:00,85.02,85.07,84.98,85.0,63062.0,66.339,66.378,66.3078,66.3234,63062.0
2017-01-27 11:35:00,84.99,85.01,84.86,84.86,42934.0,66.3156,66.3312,66.2141,66.2141,42934.0
2017-01-27 11:40:00,84.89,84.89,84.8,84.83,71812.0,66.2375,66.2375,66.1673,66.1907,71812.0
2017-01-27 11:45:00,84.84,84.86,84.7,84.7,87978.0,66.1985,66.2141,66.0893,66.0893,87978.0
2017-01-27 11:50:00,84.7,84.77,84.66,84.7,51667.0,66.0893,66.1439,66.0581,66.0893,51667.0
2017-01-27 11:55:00,84.69,84.79,84.66,84.76,31781.0,66.0815,66.1595,66.0581,66.1361,31781.0
2017-01-27 12:00:00,84.78,84.78,84.66,84.67,30899.0,66.1517,66.1517,66.0581,66.0659,30899.0
2017-01-27 12:05:00,84.66,84.67,84.58,84.62,38276.0,66.0581,66.0659,65.9957,66.0269,38276.0
2017-01-27 12:10:00,84.62,84.62,84.49,84.51,71718.0,66.0269,66.0269,65.9254,65.941,71718.0
2017-01-27 12:15:00,84.51,84.61,84.5,84.6,41268.0,65.941,66.0191,65.9332,66.0113,41268.0
2017-01-27 12:20:00,84.59,84.6,84.46,84.49,52009.0,66.0035,66.0113,65.902,65.9254,52009.0
2017-01-27 12:25:00,84.52,84.52,84.43,84.45,22009.0,65.9488,65.9488,65.8786,65.8942,22009.0
2017-01-27 12:30:00,84.42,84.53,84.42,84.51,34446.0,65.8708,65.9566,65.8708,65.941,34446.0
2017-01-27 12:35:00,84.51,84.53,84.48,84.48,21221.0,65.941,65.9566,65.9176,65.9176,21221.0
2017-01-27 12:40:00,84.47,84.49,84.42,84.46,34971.0,65.9098,65.9254,65.8708,65.902,34971.0
2017-01-27 12:45:00,84.46,84.47,84.42,84.42,29550.0,65.902,65.9098,65.8708,65.8708,29550.0
2017-01-27 12:50:00,84.43,84.44,84.31,84.4,27145.0,65.8786,65.8864,65.785,65.8552,27145.0
2017-01-27 12:55:00,84.4,84.51,84.39,84.45,26721.0,65.8552,65.941,65.8474,65.8942,26721.0
2017-01-27 13:00:00,84.44,84.45,84.35,84.36,17917.0,65.8864,65.8942,65.8162,65.824,17917.0
2017-01-27 13:05:00,84.37,84.43,84.36,84.4,16603.0,65.8318,65.8786,65.824,65.8552,16603.0
2017-01-27 13:10:00,84.39,84.42,84.34,84.42,24097.0,65.8474,65.8708,65.8084,65.8708,24097.0
2017-01-27 13:15:00,84.43,84.46,84.39,84.4,29199.0,65.8786,65.902,65.8474,65.8552,29199.0
2017-01-27 13:20:00,84.39,84.48,84.38,84.4,30707.0,65.8474,65.9176,65.8396,65.8552,30707.0
2017-01-27 13:25:00,84.4,84.52,84.4,84.5,19170.0,65.8552,65.9488,65.8552,65.9332,19170.0
2017-01-27 13:30:00,84.5,84.55,84.49,84.53,22957.0,65.9332,65.9722,65.9254,65.9566,22957.0
2017-01-27 13:35:00,84.53,84.53,84.45,84.48,23607.0,65.9566,65.9566,65.8942,65.9176,23607.0
2017-01-27 13:40:00,84.48,84.5,84.48,84.5,36634.0,65.9176,65.9332,65.9176,65.9332,36634.0
2017-01-27 13:45:00,84.5,84.61,84.48,84.55,59841.0,65.9332,66.0191,65.9176,65.9722,59841.0
2017-01-27 13:50:00,84.54,84.6,84.53,84.6,41176.0,65.9644,66.0113,65.9566,66.0113,41176.0
2017-01-27 13:55:00,84.6,84.66,84.58,84.6,43738.0,66.0113,66.0581,65.9957,66.0113,43738.0
2017-01-27 14:00:00,84.59,84.65,84.58,84.59,26804.0,66.0035,66.0503,65.9957,66.0035,26804.0
2017-01-27 14:05:00,84.59,84.59,84.52,84.52,41950.0,66.0035,66.0035,65.9488,65.9488,41950.0
2017-01-27 14:10:00,84.53,84.55,84.49,84.52,38567.0,65.9566,65.9722,65.9254,65.9488,38567.0
2017-01-27 14:15:00,84.52,84.56,84.52,84.55,31150.0,65.9488,65.98,65.9488,65.9722,31150.0
2017-01-27 14:20:00,84.54,84.55,84.49,84.53,31957.0,65.9644,65.9722,65.9254,65.9566,31957.0
2017-01-27 14:25:00,84.53,84.55,84.51,84.52,41955.0,65.9566,65.9722,65.941,65.9488,41955.0
2017-01-27 14:30:00,84.53,84.54,84.48,84.51,34588.0,65.9566,65.9644,65.9176,65.941,34588.0
2017-01-27 14:35:00,84.51,84.52,84.47,84.47,41804.0,65.941,65.9488,65.9098,65.9098,41804.0
2017-01-27 14:40:00,84.49,84.56,84.49,84.55,45380.0,65.9254,65.98,65.9254,65.9722,45380.0
2017-01-27 14:45:00,84.54,84.55,84.49,84.52,29234.0,65.9644,65.9722,65.9254,65.9488,29234.0
2017-01-27 14:50:00,84.52,84.55,84.48,84.49,32258.0,65.9488,65.9722,65.9176,65.9254,32258.0
2017-01-27 14:55:00,84.49,84.5,84.43,84.44,37547.0,65.9254,65.9332,65.8786,65.8864,37547.0
2017-01-27 15:00:00,84.45,84.48,84.43,84.45,40755.0,65.8942,65.9176,65.8786,65.8942,40755.0
2017-01-27 15:05:00,84.45,84.49,84.44,84.47,28303.0,65.8942,65.9254,65.8864,65.9098,28303.0
2017-01-27 15:10:00,84.47,84.5,84.43,84.45,29499.0,65.9098,65.9332,65.8786,65.8942,29499.0
2017-01-27 15:15:00,84.46,84.49,84.43,84.45,21567.0,65.902,65.9254,65.8786,65.8942,21567.0
2017-01-27 15:20:00,84.44,84.47,84.41,84.44,31636.0,65.8864,65.9098,65.863,65.8864,31636.0
2017-01-27 15:25:00,84.44,84.53,84.44,84.53,59483.0,65.8864,65.9566,65.8864,65.9566,59483.0
2017-01-27 15:30:00,84.52,84.55,84.5,84.5,54265.0,65.9488,65.9722,65.9332,65.9332,54265.0
2017-01-27 15:35:00,84.5,84.54,84.44,84.48,62836.0,65.9332,65.9644,65.8864,65.9176,62836.0
2017-01-27 15:40:00,84.47,84.5,84.4,84.41,59700.0,65.9098,65.9332,65.8552,65.863,59700.0
2017-01-27 15:45:00,84.4,84.5,84.39,84.5,96969.0,65.8552,65.9332,65.8474,65.9332,96969.0
2017-01-27 15:50:00,84.5,84.5,84.41,84.47,99287.0,65.9332,65.9332,65.863,65.9098,99287.0
2017-01-27 15:55:00,84.47,84.54,84.46,84.49,347876.0,65.9098,65.9644,65.902,65.9254,347876.0
2017-01-30 09:30:00,84.17,84.47,84.04,84.1,107050.0,65.6757,65.9098,65.5743,65.6211,107050.0
2017-01-30 09:35:00,84.1,84.34,84.06,84.27,98109.0,65.6211,65.8084,65.5899,65.7538,98109.0
2017-01-30 09:40:00,84.24,84.24,84.06,84.1,92004.0,65.7304,65.7304,65.5899,65.6211,92004.0
2017-01-30 09:45:00,84.1,84.15,83.92,83.95,128886.0,65.6211,65.6601,65.4807,65.5041,128886.0
2017-01-30 09:50:00,83.97,83.99,83.9,83.92,112461.0,65.5197,65.5353,65.4651,65.4807,112461.0
2017-01-30 09:55:00,83.91,84.03,83.89,83.96,116367.0,65.4729,65.5665,65.4573,65.5119,116367.0
2017-01-30 10:00:00,83.97,84.23,83.95,84.04,45521.0,65.5197,65.7226,65.5041,65.5743,45521.0
2017-01-30 10:05:00,84.04,84.22,84.01,84.09,54484.0,65.5743,65.7148,65.5509,65.6133,54484.0
2017-01-30 10:10:00,84.09,84.16,83.98,84.03,31195.0,65.6133,65.6679,65.5275,65.5665,31195.0
2017-01-30 10:15:00,84.05,84.06,83.92,83.92,37124.0,65.5821,65.5899,65.4807,65.4807,37124.0
2017-01-30 10:20:00,83.94,84.02,83.89,84.01,119503.0,65.4963,65.5587,65.4573,65.5509,119503.0
2017-01-30 10:25:00,84.03,84.11,83.92,83.93,56495.0,65.5665,65.6289,65.4807,65.4885,56495.0
2017-01-30 10:30:00,83.94,83.95,83.88,83.89,55247.0,65.4963,65.5041,65.4495,65.4573,55247.0
2017-01-30 10:35:00,83.89,83.92,83.65,83.66,63784.0,65.4573,65.4807,65.27,65.2778,63784.0
2017-01-30 10:40:00,83.66,83.67,83.48,83.5,73144.0,65.2778,65.2856,65.1373,65.153,73144.0
2017-01-30 10:45:00,83.51,83.54,83.41,83.47,54002.0,65.1608,65.1842,65.0827,65.1295,54002.0
2017-01-30 10:50:00,83.47,83.49,83.33,83.34,40351.0,65.1295,65.1452,65.0203,65.0281,40351.0
2017-01-30 10:55:00,83.36,83.4,83.25,83.38,76807.0,65.0437,65.0749,64.9579,65.0593,76807.0
2017-01-30 11:00:00,83.36,83.46,83.3,83.37,36578.0,65.0437,65.1217,64.9969,65.0515,36578.0
2017-01-30 11:05:00,83.36,83.41,83.31,83.31,23648.0,65.0437,65.0827,65.0047,65.0047,23648.0
2017-01-30 11:10:00,83.33,83.51,83.29,83.51,36793.0,65.0203,65.1608,64.9891,65.1608,36793.0
2017-01-30 11:15:00,83.51,83.51,83.3,83.32,29899.0,65.1608,65.1608,64.9969,65.0125,29899.0
2017-01-30 11:20:00,83.33,83.38,83.2,83.27,42393.0,65.0203,65.0593,64.9189,64.9735,42393.0
2017-01-30 11:25:00,83.27,83.35,83.2,83.35,43866.0,64.9735,65.0359,64.9189,65.0359,43866.0
2017-01-30 11:30:00,83.34,83.35,83.25,83.25,53099.0,65.0281,65.0359,64.9579,64.9579,53099.0
2017-01-30 11:35:00,83.25,83.37,83.25,83.33,48809.0,64.9579,65.0515,64.9579,65.0203,48809.0
2017-01-30 11:40:00,83.33,83.38,83.27,83.28,31613.0,65.0203,65.0593,64.9735,64.9813,31613.0
2017-01-30 11:45:00,83.28,83.49,83.27,83.45,50413.0,64.9813,65.1452,64.9735,65.1139,50413.0
2017-01-30 11:50:00,83.45,83.58,83.44,83.51,42442.0,65.1139,65.2154,65.1061,65.1608,42442.0
2017-01-30 11:55:00,83.52,83.58,83.4,83.51,44288.0,65.1686,65.2154,65.0749,65.1608,44288.0
2017-01-30 12:00:00,83.5,83.56,83.47,83.48,24755.0,65.153,65.1998,65.1295,65.1373,24755.0
2017-01-30 12:05:00,83.49,83.58,83.48,83.55,18053.0,65.1452,65.2154,65.1373,65.192,18053.0
2017-01-30 12:10:00,83.54,83.59,83.47,83.56,21354.0,65.1842,65.2232,65.1295,65.1998,21354.0
2017-01-30 12:15:00,83.56,83.56,83.44,83.49,51082.0,65.1998,65.1998,65.1061,65.1452,51082.0
2017-01-30 12:20:00,83.5,83.52,83.44,83.47,26635.0,65.153,65.1686,65.1061,65.1295,26635.0
2017-01-30 12:25:00,83.46,83.46,83.37,83.4,33159.0,65.1217,65.1217,65.0515,65.0749,33159.0
2017-01-30 12:30:00,83.38,83.39,83.29,83.33,24378.0,65.0593,65.0671,64.9891,65.0203,24378.0
2017-01-30 12:35:00,83.33,83.42,83.3,83.33,37481.0,65.0203,65.0905,64.9969,65.0203,37481.0
2017-01-30 12:40:00,83.32,83.41,83.3,83.38,29069.0,65.0125,65.0827,64.9969,65.0593,29069.0
2017-01-30 12:45:00,83.37,83.46,83.34,83.42,67051.0,65.0515,65.1217,65.0281,65.0905,67051.0
2017-01-30 12:50:00,83.42,83.47,83.39,83.44,39544.0,65.0905,65.1295,65.0671,65.1061,39544.0
2017-01-30 12:55:00,83.45,83.49,83.39,83.48,28516.0,65.1139,65.1452,65.0671,65.1373,28516.0
2017-01-30 13:00:00,83.46,83.5,83.42,83.47,32838.0,65.1217,65.153,65.0905,65.1295,32838.0
2017-01-30 13:05:00,83.46,83.49,83.4,83.47,22589.0,65.1217,65.1452,65.0749,65.1295,22589.0
2017-01-30 13:10:00,83.45,83.5,83.44,83.45,16369.0,65.1139,65.153,65.1061,65.1139,16369.0
2017-01-30 13:15:00,83.44,83.45,83.37,83.37,17270.0,65.1061,65.1139,65.0515,65.0515,17270.0
2017-01-30 13:20:00,83.36,83.36,83.3,83.3,35597.0,65.0437,65.0437,64.9969,64.9969,35597.0
2017-01-30 13:25:00,83.3,83.38,83.28,83.33,28391.0,64.9969,65.0593,64.9813,65.0203,28391.0
2017-01-30 13:30:00,83.33,83.41,83.32,83.4,51141.0,65.0203,65.0827,65.0125,65.0749,51141.0
2017-01-30 13:35:00,83.4,83.49,83.38,83.46,40220.0,65.0749,65.1452,65.0593,65.1217,40220.0
2017-01-30 13:40:00,83.47,83.54,83.43,83.47,44368.0,65.1295,65.1842,65.0983,65.1295,44368.0
2017-01-30 13:45:00,83.47,83.47,83.43,83.46,28891.0,65.1295,65.1295,65.0983,65.1217,28891.0
2017-01-30 13:50:00,83.46,83.47,83.4,83.44,47803.0,65.1217,65.1295,65.0749,65.1061,47803.0
2017-01-30 13:55:00,83.44,83.48,83.42,83.43,30505.0,65.1061,65.1373,65.0905,65.0983,30505.0
2017-01-30 14:00:00,83.42,83.56,83.42,83.52,61985.0,65.0905,65.1998,65.0905,65.1686,61985.0
2017-01-30 14:05:00,83.52,83.57,83.51,83.52,29323.0,65.1686,65.2076,65.1608,65.1686,29323.0
2017-01-30 14:10:00,83.53,83.54,83.45,83.52,31168.0,65.1764,65.1842,65.1139,65.1686,31168.0
2017-01-30 14:15:00,83.52,83.54,83.49,83.54,68734.0,65.1686,65.1842,65.1452,65.1842,68734.0
2017-01-30 14:20:00,83.54,83.58,83.51,83.52,54483.0,65.1842,65.2154,65.1608,65.1686,54483.0
2017-01-30 14:25:00,83.52,83.62,83.49,83.6,56988.0,65.1686,65.2466,65.1452,65.231,56988.0
2017-01-30 14:30:00,83.59,83.65,83.56,83.59,31608.0,65.2232,65.27,65.1998,65.2232,31608.0
2017-01-30 14:35:00,83.59,83.6,83.54,83.59,37399.0,65.2232,65.231,65.1842,65.2232,37399.0
2017-01-30 14:40:00,83.59,83.59,83.56,83.56,33952.0,65.2232,65.2232,65.1998,65.1998,33952.0
2017-01-30 14:45:00,83.56,83.6,83.49,83.51,36569.0,65.1998,65.231,65.1452,65.1608,36569.0
2017-01-30 14:50:00,83.51,83.54,83.46,83.49,16636.0,65.1608,65.1842,65.1217,65.1452,16636.0
2017-01-30 14:55:00,83.5,83.54,83.49,83.53,37893.0,65.153,65.1842,65.1452,65.1764,37893.0
2017-01-30 15:00:00,83.53,83.53,83.44,83.45,57528.0,65.1764,65.1764,65.1061,65.1139,57528.0
2017-01-30 15:05:00,83.45,83.49,83.31,83.39,67476.0,65.1139,65.1452,65.0047,65.0671,67476.0
2017-01-30 15:10:00,83.39,83.41,83.36,83.38,49340.0,65.0671,65.0827,65.0437,65.0593,49340.0
2017-01-30 15:15:00,83.38,83.41,83.33,83.35,56101.0,65.0593,65.0827,65.0203,65.0359,56101.0
2017-01-30 15:20:00,83.33,83.38,83.24,83.27,52786.0,65.0203,65.0593,64.9501,64.9735,52786.0
2017-01-30 15:25:00,83.27,83.28,83.19,83.24,61590.0,64.9735,64.9813,64.9111,64.9501,61590.0
2017-01-30 15:30:00,83.25,83.34,83.23,83.32,125753.0,64.9579,65.0281,64.9423,65.0125,125753.0
2017-01-30 15:35:00,83.32,83.37,83.28,83.31,94425.0,65.0125,65.0515,64.9813,65.0047,94425.0
2017-01-30 15:40:00,83.31,83.45,83.28,83.44,123889.0,65.0047,65.1139,64.9813,65.1061,123889.0
2017-01-30 15:45:00,83.43,83.59,83.41,83.46,141339.0,65.0983,65.2232,65.0827,65.1217,141339.0
2017-01-30 15:50:00,83.45,83.6,83.44,83.57,101948.0,65.1139,65.231,65.1061,65.2076,101948.0
2017-01-30 15:55:00,83.57,83.67,83.57,83.6,360998.0,65.2076,65.2856,65.2076,65.231,360998.0
2017-01-31 09:30:00,83.9,84.25,83.76,83.96,139723.0,65.4651,65.7382,65.3558,65.5119,139723.0
2017-01-31 09:35:00,83.99,84.1,83.81,83.88,65116.0,65.5353,65.6211,65.3948,65.4495,65116.0
2017-01-31 09:40:00,83.9,83.91,83.64,83.78,36786.0,65.4651,65.4729,65.2622,65.3714,36786.0
2017-01-31 09:45:00,83.78,83.78,83.52,83.56,80478.0,65.3714,65.3714,65.1686,65.1998,80478.0
2017-01-31 09:50:00,83.54,83.7,83.54,83.57,49357.0,65.1842,65.309,65.1842,65.2076,49357.0
2017-01-31 09:55:00,83.55,83.64,83.52,83.58,33066.0,65.192,65.2622,65.1686,65.2154,33066.0
2017-01-31 10:00:00,83.57,83.65,83.36,83.41,42624.0,65.2076,65.27,65.0437,65.0827,42624.0
2017-01-31 10:05:00,83.41,83.52,83.4,83.47,37400.0,65.0827,65.1686,65.0749,65.1295,37400.0
2017-01-31 10:10:00,83.47,83.5,83.4,83.45,24943.0,65.1295,65.153,65.0749,65.1139,24943.0
2017-01-31 10:15:00,83.45,83.51,83.42,83.48,29947.0,65.1139,65.1608,65.0905,65.1373,29947.0
2017-01-31 10:20:00,83.51,83.6,83.5,83.5,30048.0,65.1608,65.231,65.153,65.153,30048.0
2017-01-31 10:25:00,83.5,83.52,83.4,83.45,22235.0,65.153,65.1686,65.0749,65.1139,22235.0
2017-01-31 10:30:00,83.45,83.56,83.45,83.53,27192.0,65.1139,65.1998,65.1139,65.1764,27192.0
2017-01-31 10:35:00,83.54,83.71,83.52,83.64,36118.0,65.1842,65.3168,65.1686,65.2622,36118.0
2017-01-31 10:40:00,83.65,83.67,83.47,83.47,32012.0,65.27,65.2856,65.1295,65.1295,32012.0
2017-01-31 10:45:00,83.45,83.52,83.32,83.32,34256.0,65.1139,65.1686,65.0125,65.0125,34256.0
2017-01-31 10:50:00,83.31,83.33,83.15,83.2,60366.0,65.0047,65.0203,64.8799,64.9189,60366.0
2017-01-31 10:55:00,83.2,83.24,83.15,83.19,46870.0,64.9189,64.9501,64.8799,64.9111,46870.0
2017-01-31 11:00:00,83.19,83.22,83.11,83.22,38867.0,64.9111,64.9345,64.8486,64.9345,38867.0
2017-01-31 11:05:00,83.22,83.3,83.16,83.23,26423.0,64.9345,64.9969,64.8877,64.9423,26423.0
2017-01-31 11:10:00,83.23,83.38,83.2,83.37,24181.0,64.9423,65.0593,64.9189,65.0515,24181.0
2017-01-31 11:15:00,83.38,83.5,83.36,83.46,33369.0,65.0593,65.153,65.0437,65.1217,33369.0
2017-01-31 11:20:00,83.48,83.52,83.4,83.5,19301.0,65.1373,65.1686,65.0749,65.153,19301.0
2017-01-31 11:25:00,83.5,83.53,83.43,83.53,36413.0,65.153,65.1764,65.0983,65.1764,36413.0
2017-01-31 11:30:00,83.55,83.63,83.47,83.5,45810.0,65.192,65.2544,65.1295,65.153,45810.0
2017-01-31 11:35:00,83.49,83.53,83.44,83.52,46706.0,65.1452,65.1764,65.1061,65.1686,46706.0
2017-01-31 11:40:00,83.52,83.54,83.47,83.49,48556.0,65.1686,65.1842,65.1295,65.1452,48556.0
2017-01-31 11:45:00,83.5,83.56,83.46,83.53,23150.0,65.153,65.1998,65.1217,65.1764,23150.0
2017-01-31 11:50:00,83.52,83.69,83.51,83.69,29561.0,65.1686,65.3012,65.1608,65.3012,29561.0
2017-01-31 11:55:00,83.68,83.75,83.63,83.71,27064.0,65.2934,65.348,65.2544,65.3168,27064.0
2017-01-31 12:00:00,83.69,83.73,83.61,83.7,38594.0,65.3012,65.3324,65.2388,65.309,38594.0
2017-01-31 12:05:00,83.7,83.79,83.65,83.79,33321.0,65.309,65.3792,65.27,65.3792,33321.0
2017-01-31 12:10:00,83.79,83.84,83.74,83.78,23761.0,65.3792,65.4182,65.3402,65.3714,23761.0
2017-01-31 12:15:00,83.77,83.84,83.75,83.79,20376.0,65.3636,65.4182,65.348,65.3792,20376.0
2017-01-31 12:20:00,83.78,83.84,83.77,83.8,13143.0,65.3714,65.4182,65.3636,65.387,13143.0
2017-01-31 12:25:00,83.81,83.84,83.74,83.78,26457.0,65.3948,65.4182,65.3402,65.3714,26457.0
2017-01-31 12:30:00,83.77,83.79,83.73,83.79,14673.0,65.3636,65.3792,65.3324,65.3792,14673.0
2017-01-31 12:35:00,83.79,83.8,83.69,83.7,32891.0,65.3792,65.387,65.3012,65.309,32891.0
2017-01-31 12:40:00,83.7,83.74,83.67,83.73,11597.0,65.309,65.3402,65.2856,65.3324,11597.0
2017-01-31 12:45:00,83.73,83.75,83.68,83.7,20636.0,65.3324,65.348,65.2934,65.309,20636.0
2017-01-31 12:50:00,83.73,83.73,83.63,83.63,20682.0,65.3324,65.3324,65.2544,65.2544,20682.0
2017-01-31 12:55:00,83.63,83.68,83.6,83.68,13566.0,65.2544,65.2934,65.231,65.2934,13566.0
2017-01-31 13:00:00,83.69,83.69,83.6,83.63,10455.0,65.3012,65.3012,65.231,65.2544,10455.0
2017-01-31 13:05:00,83.63,83.71,83.62,83.7,39054.0,65.2544,65.3168,65.2466,65.309,39054.0
2017-01-31 13:10:00,83.71,83.72,83.56,83.57,40453.0,65.3168,65.3246,65.1998,65.2076,40453.0
2017-01-31 13:15:00,83.57,83.6,83.52,83.55,33846.0,65.2076,65.231,65.1686,65.192,33846.0
2017-01-31 13:20:00,83.54,83.63,83.54,83.63,10930.0,65.1842,65.2544,65.1842,65.2544,10930.0
2017-01-31 13:25:00,83.62,83.63,83.57,83.62,17690.0,65.2466,65.2544,65.2076,65.2466,17690.0
2017-01-31 13:30:00,83.63,83.65,83.58,83.62,13141.0,65.2544,65.27,65.2154,65.2466,13141.0
2017-01-31 13:35:00,83.63,83.63,83.53,83.53,28817.0,65.2544,65.2544,65.1764,65.1764,28817.0
2017-01-31 13:40:00,83.53,83.59,83.52,83.55,19624.0,65.1764,65.2232,65.1686,65.192,19624.0
2017-01-31 13:45:00,83.55,83.55,83.44,83.45,29413.0,65.192,65.192,65.1061,65.1139,29413.0
2017-01-31 13:50:00,83.45,83.46,83.38,83.4,23867.0,65.1139,65.1217,65.0593,65.0749,23867.0
2017-01-31 13:55:00,83.39,83.46,83.38,83.44,45555.0,65.0671,65.1217,65.0593,65.1061,45555.0
2017-01-31 14:00:00,83.44,83.58,83.43,83.5,55598.0,65.1061,65.2154,65.0983,65.153,55598.0
2017-01-31 14:05:00,83.5,83.58,83.48,83.49,47736.0,65.153,65.2154,65.1373,65.1452,47736.0
2017-01-31 14:10:00,83.5,83.59,83.49,83.53,28265.0,65.153,65.2232,65.1452,65.1764,28265.0
2017-01-31 14:15:00,83.54,83.63,83.48,83.58,39834.0,65.1842,65.2544,65.1373,65.2154,39834.0
2017-01-31 14:20:00,83.58,83.59,83.51,83.51,23881.0,65.2154,65.2232,65.1608,65.1608,23881.0
2017-01-31 14:25:00,83.51,83.61,83.51,83.58,27133.0,65.1608,65.2388,65.1608,65.2154,27133.0
2017-01-31 14:30:00,83.59,83.62,83.51,83.52,23049.0,65.2232,65.2466,65.1608,65.1686,23049.0
2017-01-31 14:35:00,83.52,83.57,83.48,83.52,31460.0,65.1686,65.2076,65.1373,65.1686,31460.0
2017-01-31 14:40:00,83.52,83.53,83.44,83.48,48721.0,65.1686,65.1764,65.1061,65.1373,48721.0
2017-01-31 14:45:00,83.49,83.56,83.46,83.56,30435.0,65.1452,65.1998,65.1217,65.1998,30435.0
2017-01-31 14:50:00,83.56,83.6,83.54,83.59,22373.0,65.1998,65.231,65.1842,65.2232,22373.0
2017-01-31 14:55:00,83.6,83.73,83.6,83.7,65051.0,65.231,65.3324,65.231,65.309,65051.0
2017-01-31 15:00:00,83.7,83.79,83.63,83.68,113788.0,65.309,65.3792,65.2544,65.2934,113788.0
2017-01-31 15:05:00,83.67,83.72,83.65,83.68,82463.0,65.2856,65.3246,65.27,65.2934,82463.0
2017-01-31 15:10:00,83.68,83.75,83.66,83.72,71809.0,65.2934,65.348,65.2778,65.3246,71809.0
2017-01-31 15:15:00,83.72,83.73,83.6,83.62,58847.0,65.3246,65.3324,65.231,65.2466,58847.0
2017-01-31 15:20:00,83.63,83.68,83.6,83.62,39344.0,65.2544,65.2934,65.231,65.2466,39344.0
2017-01-31 15:25:00,83.62,83.67,83.59,83.62,31996.0,65.2466,65.2856,65.2232,65.2466,31996.0
2017-01-31 15:30:00,83.62,83.64,83.56,83.61,42482.0,65.2466,65.2622,65.1998,65.2388,42482.0
2017-01-31 15:35:00,83.62,83.66,83.58,83.59,46683.0,65.2466,65.2778,65.2154,65.2232,46683.0
2017-01-31 15:40:00,83.59,83.68,83.57,83.62,104565.0,65.2232,65.2934,65.2076,65.2466,104565.0
2017-01-31 15:45:00,83.62,83.65,83.59,83.62,103835.0,65.2466,65.27,65.2232,65.2466,103835.0
2017-01-31 15:50:00,83.62,83.64,83.6,83.62,84804.0,65.2466,65.2622,65.231,65.2466,84804.0
2017-01-31 15:55:00,83.62,83.76,83.61,83.72,269346.0,65.2466,65.3558,65.2388,65.3246,269346.0
2017-02-01 09:30:00,84.13,84.44,84.0,84.08,147817.0,65.6445,65.8864,65.5431,65.6055,147817.0
2017-02-01 09:35:00,84.12,84.2,84.06,84.09,49339.0,65.6367,65.6991,65.5899,65.6133,49339.0
2017-02-01 09:40:00,84.08,84.17,84.05,84.13,48774.0,65.6055,65.6757,65.5821,65.6445,48774.0
2017-02-01 09:45:00,84.14,84.14,84.02,84.07,22789.0,65.6523,65.6523,65.5587,65.5977,22789.0
2017-02-01 09:50:00,84.06,84.06,83.88,83.9,32233.0,65.5899,65.5899,65.4495,65.4651,32233.0
2017-02-01 09:55:00,83.89,83.91,83.78,83.89,59049.0,65.4573,65.4729,65.3714,65.4573,59049.0
2017-02-01 10:00:00,83.9,84.06,83.9,84.01,56327.0,65.4651,65.5899,65.4651,65.5509,56327.0
2017-02-01 10:05:00,84.0,84.01,83.85,83.87,40973.0,65.5431,65.5509,65.4261,65.4417,40973.0
2017-02-01 10:10:00,83.88,83.89,83.6,83.61,42659.0,65.4495,65.4573,65.231,65.2388,42659.0
2017-02-01 10:15:00,83.6,83.69,83.57,83.62,33182.0,65.231,65.3012,65.2076,65.2466,33182.0
2017-02-01 10:20:00,83.62,83.81,83.6,83.74,38751.0,65.2466,65.3948,65.231,65.3402,38751.0
2017-02-01 10:25:00,83.75,83.86,83.63,83.86,33229.0,65.348,65.4339,65.2544,65.4339,33229.0
2017-02-01 10:30:00,83.83,83.85,83.65,83.76,47851.0,65.4104,65.4261,65.27,65.3558,47851.0
2017-02-01 10:35:00,83.74,83.77,83.54,83.54,62677.0,65.3402,65.3636,65.1842,65.1842,62677.0
2017-02-01 10:40:00,83.55,83.67,83.5,83.65,22116.0,65.192,65.2856,65.153,65.27,22116.0
2017-02-01 10:45:00,83.64,83.66,83.33,83.37,71700.0,65.2622,65.2778,65.0203,65.0515,71700.0
2017-02-01 10:50:00,83.39,83.51,83.36,83.49,123737.0,65.0671,65.1608,65.0437,65.1452,123737.0
2017-02-01 10:55:00,83.51,83.63,83.42,83.49,38357.0,65.1608,65.2544,65.0905,65.1452,38357.0
2017-02-01 11:00:00,83.46,83.66,83.43,83.66,52761.0,65.1217,65.2778,65.0983,65.2778,52761.0
2017-02-01 11:05:00,83.66,83.74,83.63,83.66,32157.0,65.2778,65.3402,65.2544,65.2778,32157.0
2017-02-01 11:10:00,83.66,83.78,83.61,83.66,42854.0,65.2778,65.3714,65.2388,65.2778,42854.0
2017-02-01 11:15:00,83.68,83.77,83.62,83.71,32763.0,65.2934,65.3636,65.2466,65.3168,32763.0
2017-02-01 11:20:00,83.71,83.77,83.67,83.73,29195.0,65.3168,65.3636,65.2856,65.3324,29195.0
2017-02-01 11:25:00,83.74,83.75,83.48,83.54,31965.0,65.3402,65.348,65.1373,65.1842,31965.0
2017-02-01 11:30:00,83.55,83.65,83.51,83.55,41451.0,65.192,65.27,65.1608,65.192,41451.0
2017-02-01 11:35:00,83.54,83.59,83.36,83.46,89608.0,65.1842,65.2232,65.0437,65.1217,89608.0
2017-02-01 11:40:00,83.46,83.61,83.4,83.44,73817.0,65.1217,65.2388,65.0749,65.1061,73817.0
2017-02-01 11:45:00,83.42,83.45,83.21,83.25,42249.0,65.0905,65.1139,64.9267,64.9579,42249.0
2017-02-01 11:50:00,83.24,83.25,83.1,83.15,66989.0,64.9501,64.9579,64.8408,64.8799,66989.0
2017-02-01 11:55:00,83.15,83.24,83.11,83.19,138149.0,64.8799,64.9501,64.8486,64.9111,138149.0
2017-02-01 12:00:00,83.19,83.22,83.08,83.1,55667.0,64.9111,64.9345,64.8252,64.8408,55667.0
2017-02-01 12:05:00,83.09,83.13,83.05,83.11,27569.0,64.833,64.8643,64.8018,64.8486,27569.0
2017-02-01 12:10:00,83.12,83.15,83.04,83.04,17907.0,64.8565,64.8799,64.794,64.794,17907.0
2017-02-01 12:15:00,83.05,83.06,82.86,82.92,81989.0,64.8018,64.8096,64.6536,64.7004,81989.0
2017-02-01 12:20:00,82.92,82.97,82.9,82.94,20659.0,64.7004,64.7394,64.6848,64.716,20659.0
2017-02-01 12:25:00,82.94,82.98,82.9,82.95,27058.0,64.716,64.7472,64.6848,64.7238,27058.0
2017-02-01 12:30:00,82.96,83.05,82.95,83.03,31794.0,64.7316,64.8018,64.7238,64.7862,31794.0
2017-02-01 12:35:00,83.02,83.02,82.92,82.92,29167.0,64.7784,64.7784,64.7004,64.7004,29167.0
2017-02-01 12:40:00,82.92,82.98,82.91,82.95,36706.0,64.7004,64.7472,64.6926,64.7238,36706.0
2017-02-01 12:45:00,82.94,82.95,82.8,82.81,59280.0,64.716,64.7238,64.6068,64.6146,59280.0
2017-02-01 12:50:00,82.79,82.81,82.77,82.77,23353.0,64.599,64.6146,64.5834,64.5834,23353.0
2017-02-01 12:55:00,82.76,82.8,82.69,82.74,60406.0,64.5756,64.6068,64.5209,64.5599,60406.0
2017-02-01 13:00:00,82.73,82.82,82.73,82.76,38777.0,64.5521,64.6224,64.5521,64.5756,38777.0
2017-02-01 13:05:00,82.77,82.88,82.77,82.84,27614.0,64.5834,64.6692,64.5834,64.638,27614.0
2017-02-01 13:10:00,82.83,82.92,82.82,82.91,24358.0,64.6302,64.7004,64.6224,64.6926,24358.0
2017-02-01 13:15:00,82.91,82.94,82.86,82.91,20263.0,64.6926,64.716,64.6536,64.6926,20263.0
2017-02-01 13:20:00,82.91,82.91,82.85,82.88,21181.0,64.6926,64.6926,64.6458,64.6692,21181.0
2017-02-01 13:25:00,82.88,82.91,82.87,82.91,27672.0,64.6692,64.6926,64.6614,64.6926,27672.0
2017-02-01 13:30:00,82.91,82.95,82.89,82.94,19276.0,64.6926,64.7238,64.677,64.716,19276.0
2017-02-01 13:35:00,82.94,82.98,82.85,82.88,30273.0,64.716,64.7472,64.6458,64.6692,30273.0
2017-02-01 13:40:00,82.88,82.98,82.88,82.96,33096.0,64.6692,64.7472,64.6692,64.7316,33096.0
2017-02-01 13:45:00,82.96,83.02,82.91,83.02,20349.0,64.7316,64.7784,64.6926,64.7784,20349.0
2017-02-01 13:50:00,83.02,83.05,82.96,82.97,41061.0,64.7784,64.8018,64.7316,64.7394,41061.0
2017-02-01 13:55:00,82.98,82.99,82.84,82.92,25327.0,64.7472,64.755,64.638,64.7004,25327.0
2017-02-01 14:00:00,82.91,83.13,82.9,83.03,41224.0,64.6926,64.8643,64.6848,64.7862,41224.0
2017-02-01 14:05:00,83.02,83.12,82.96,83.0,38355.0,64.7784,64.8565,64.7316,64.7628,38355.0
2017-02-01 14:10:00,83.0,83.19,82.99,83.18,41511.0,64.7628,64.9111,64.755,64.9033,41511.0
2017-02-01 14:15:00,83.19,83.34,83.17,83.3,41421.0,64.9111,65.0281,64.8955,64.9969,41421.0
2017-02-01 14:20:00,83.31,83.44,83.29,83.37,27974.0,65.0047,65.1061,64.9891,65.0515,27974.0
2017-02-01 14:25:00,83.37,83.41,83.3,83.36,23483.0,65.0515,65.0827,64.9969,65.0437,23483.0
2017-02-01 14:30:00,83.35,83.35,83.13,83.14,46794.0,65.0359,65.0359,64.8643,64.8721,46794.0
2017-02-01 14:35:00,83.14,83.16,83.06,83.08,56101.0,64.8721,64.8877,64.8096,64.8252,56101.0
2017-02-01 14:40:00,83.07,83.08,83.01,83.03,40799.0,64.8174,64.8252,64.7706,64.7862,40799.0
2017-02-01 14:45:00,83.02,83.06,82.99,83.03,25998.0,64.7784,64.8096,64.755,64.7862,25998.0
2017-02-01 14:50:00,83.03,83.1,82.98,83.07,33769.0,64.7862,64.8408,64.7472,64.8174,33769.0
2017-02-01 14:55:00,83.07,83.07,82.98,83.06,42788.0,64.8174,64.8174,64.7472,64.8096,42788.0
2017-02-01 15:00:00,83.06,83.09,83.01,83.05,27850.0,64.8096,64.833,64.7706,64.8018,27850.0
2017-02-01 15:05:00,83.06,83.12,82.96,82.99,43039.0,64.8096,64.8565,64.7316,64.755,43039.0
2017-02-01 15:10:00,82.98,83.09,82.95,82.95,40967.0,64.7472,64.833,64.7238,64.7238,40967.0
2017-02-01 15:15:00,82.96,82.99,82.88,82.91,69180.0,64.7316,64.755,64.6692,64.6926,69180.0
2017-02-01 15:20:00,82.91,82.97,82.89,82.92,79855.0,64.6926,64.7394,64.677,64.7004,79855.0
2017-02-01 15:25:00,82.93,82.98,82.9,82.95,92677.0,64.7082,64.7472,64.6848,64.7238,92677.0
2017-02-01 15:30:00,82.95,83.01,82.93,82.93,100624.0,64.7238,64.7706,64.7082,64.7082,100624.0
2017-02-01 15:35:00,82.94,83.04,82.93,83.03,83984.0,64.716,64.794,64.7082,64.7862,83984.0
2017-02-01 15:40:00,83.04,83.11,83.02,83.06,113465.0,64.794,64.8486,64.7784,64.8096,113465.0
2017-02-01 15:45:00,83.07,83.11,83.02,83.1,118569.0,64.8174,64.8486,64.7784,64.8408,118569.0
2017-02-01 15:50:00,83.11,83.14,83.01,83.02,94539.0,64.8486,64.8721,64.7706,64.7784,94539.0
2017-02-01 15:55:00,83.03,83.24,83.03,83.17,187681.0,64.7862,64.9501,64.7862,64.8955,187681.0
2017-02-02 09:30:00,83.6,83.61,83.12,83.12,192299.0,65.231,65.2388,64.8565,64.8565,192299.0
2017-02-02 09:35:00,83.14,83.2,82.79,82.88,60045.0,64.8721,64.9189,64.599,64.6692,60045.0
2017-02-02 09:40:00,82.87,82.98,82.8,82.84,56683.0,64.6614,64.7472,64.6068,64.638,56683.0
2017-02-02 09:45:00,82.83,82.85,82.55,82.6,66292.0,64.6302,64.6458,64.4117,64.4507,66292.0
2017-02-02 09:50:00,82.59,82.62,82.37,82.42,77692.0,64.4429,64.4663,64.2712,64.3103,77692.0
2017-02-02 09:55:00,82.43,82.5,82.35,82.45,49293.0,64.3181,64.3727,64.2556,64.3337,49293.0
2017-02-02 10:00:00,82.43,82.68,82.43,82.59,47092.0,64.3181,64.5131,64.3181,64.4429,47092.0
2017-02-02 10:05:00,82.59,82.7,82.52,82.69,37470.0,64.4429,64.5287,64.3883,64.5209,37470.0
2017-02-02 10:10:00,82.68,82.76,82.64,82.76,31295.0,64.5131,64.5756,64.4819,64.5756,31295.0
2017-02-02 10:15:00,82.77,82.77,82.55,82.62,93697.0,64.5834,64.5834,64.4117,64.4663,93697.0
2017-02-02 10:20:00,82.64,82.75,82.61,82.62,46265.0,64.4819,64.5677,64.4585,64.4663,46265.0
2017-02-02 10:25:00,82.6,82.66,82.56,82.57,30385.0,64.4507,64.4975,64.4195,64.4273,30385.0
2017-02-02 10:30:00,82.57,82.6,82.34,82.4,107850.0,64.4273,64.4507,64.2478,64.2947,107850.0
2017-02-02 10:35:00,82.39,82.56,82.35,82.56,56709.0,64.2869,64.4195,64.2556,64.4195,56709.0
2017-02-02 10:40:00,82.56,82.61,82.44,82.61,39388.0,64.4195,64.4585,64.3259,64.4585,39388.0
2017-02-02 10:45:00,82.61,82.61,82.39,82.44,57517.0,64.4585,64.4585,64.2869,64.3259,57517.0
2017-02-02 10:50:00,82.46,82.48,82.34,82.35,48928.0,64.3415,64.3571,64.2478,64.2556,48928.0
2017-02-02 10:55:00,82.36,82.48,82.32,82.41,87512.0,64.2634,64.3571,64.2322,64.3025,87512.0
2017-02-02 11:00:00,82.41,82.43,82.29,82.34,111814.0,64.3025,64.3181,64.2088,64.2478,111814.0
2017-02-02 11:05:00,82.33,82.35,82.22,82.28,146375.0,64.24,64.2556,64.1542,64.201,146375.0
2017-02-02 11:10:00,82.28,82.28,82.1,82.11,107571.0,64.201,64.201,64.0606,64.0684,107571.0
2017-02-02 11:15:00,82.13,82.21,82.11,82.12,99184.0,64.084,64.1464,64.0684,64.0762,99184.0
2017-02-02 11:20:00,82.11,82.16,82.03,82.12,108231.0,64.0684,64.1074,64.006,64.0762,108231.0
2017-02-02 11:25:00,82.13,82.27,82.09,82.11,122946.0,64.084,64.1932,64.0528,64.0684,122946.0
2017-02-02 11:30:00,82.12,82.34,82.1,82.32,136003.0,64.0762,64.2478,64.0606,64.2322,136003.0
2017-02-02 11:35:00,82.3,82.39,82.25,82.31,202574.0,64.2166,64.2869,64.1776,64.2244,202574.0
2017-02-02 11:40:00,82.31,82.31,82.17,82.21,140005.0,64.2244,64.2244,64.1152,64.1464,140005.0
2017-02-02 11:45:00,82.21,82.26,82.09,82.09,50583.0,64.1464,64.1854,64.0528,64.0528,50583.0
2017-02-02 11:50:00,82.09,82.12,81.95,82.09,137428.0,64.0528,64.0762,63.9435,64.0528,137428.0
2017-02-02 11:55:00,82.09,82.14,82.02,82.02,54670.0,64.0528,64.0918,63.9981,63.9981,54670.0
2017-02-02 12:00:00,82.02,82.1,81.98,82.09,46761.0,63.9981,64.0606,63.9669,64.0528,46761.0
2017-02-02 12:05:00,82.09,82.16,82.05,82.08,33904.0,64.0528,64.1074,64.0216,64.045,33904.0
2017-02-02 12:10:00,82.08,82.09,82.0,82.06,38766.0,64.045,64.0528,63.9825,64.0294,38766.0
2017-02-02 12:15:00,82.06,82.13,81.9,81.95,100171.0,64.0294,64.084,63.9045,63.9435,100171.0
2017-02-02 12:20:00,81.95,82.0,81.91,81.92,44101.0,63.9435,63.9825,63.9123,63.9201,44101.0
2017-02-02 12:25:00,81.93,81.94,81.82,81.91,82256.0,63.9279,63.9357,63.8421,63.9123,82256.0
2017-02-02 12:30:00,81.9,81.91,81.76,81.79,64561.0,63.9045,63.9123,63.7953,63.8187,64561.0
2017-02-02 12:35:00,81.79,81.99,81.77,81.99,44475.0,63.8187,63.9747,63.8031,63.9747,44475.0
2017-02-02 12:40:00,81.98,82.04,81.93,81.96,55580.0,63.9669,64.0138,63.9279,63.9513,55580.0
2017-02-02 12:45:00,81.98,82.03,81.89,81.97,50189.0,63.9669,64.006,63.8967,63.9591,50189.0
2017-02-02 12:50:00,81.97,82.14,81.96,82.06,80615.0,63.9591,64.0918,63.9513,64.0294,80615.0
2017-02-02 12:55:00,82.05,82.09,81.96,82.07,223837.0,64.0216,64.0528,63.9513,64.0372,223837.0
2017-02-02 13:00:00,82.09,82.12,82.03,82.1,89251.0,64.0528,64.0762,64.006,64.0606,89251.0
2017-02-02 13:05:00,82.09,82.13,82.05,82.13,63020.0,64.0528,64.084,64.0216,64.084,63020.0
2017-02-02 13:10:00,82.13,82.19,82.11,82.16,48498.0,64.084,64.1308,64.0684,64.1074,48498.0
2017-02-02 13:15:00,82.16,82.22,82.12,82.15,62582.0,64.1074,64.1542,64.0762,64.0996,62582.0
2017-02-02 13:20:00,82.14,82.17,82.1,82.16,50458.0,64.0918,64.1152,64.0606,64.1074,50458.0
2017-02-02 13:25:00,82.16,82.16,82.1,82.13,39025.0,64.1074,64.1074,64.0606,64.084,39025.0
2017-02-02 13:30:00,82.12,82.12,82.03,82.03,39416.0,64.0762,64.0762,64.006,64.006,39416.0
2017-02-02 13:35:00,82.03,82.07,82.0,82.04,31574.0,64.006,64.0372,63.9825,64.0138,31574.0
2017-02-02 13:40:00,82.03,82.23,82.02,82.22,50644.0,64.006,64.162,63.9981,64.1542,50644.0
2017-02-02 13:45:00,82.22,82.25,82.14,82.17,37200.0,64.1542,64.1776,64.0918,64.1152,37200.0
2017-02-02 13:50:00,82.16,82.22,82.13,82.22,33611.0,64.1074,64.1542,64.084,64.1542,33611.0
2017-02-02 13:55:00,82.23,82.28,82.21,82.23,48950.0,64.162,64.201,64.1464,64.162,48950.0
2017-02-02 14:00:00,82.23,82.39,82.18,82.36,130998.0,64.162,64.2869,64.123,64.2634,130998.0
2017-02-02 14:05:00,82.37,82.49,82.33,82.4,127934.0,64.2712,64.3649,64.24,64.2947,127934.0
2017-02-02 14:10:00,82.4,82.43,82.27,82.34,50376.0,64.2947,64.3181,64.1932,64.2478,50376.0
2017-02-02 14:15:00,82.34,82.38,82.19,82.22,95146.0,64.2478,64.279,64.1308,64.1542,95146.0
2017-02-02 14:20:00,82.21,82.21,81.97,81.99,239203.0,64.1464,64.1464,63.9591,63.9747,239203.0
2017-02-02 14:25:00,82.0,82.03,81.9,81.9,68416.0,63.9825,64.006,63.9045,63.9045,68416.0
2017-02-02 14:30:00,81.9,81.91,81.8,81.83,76170.0,63.9045,63.9123,63.8265,63.8499,76170.0
2017-02-02 14:35:00,81.84,81.89,81.76,81.88,77480.0,63.8577,63.8967,63.7953,63.8889,77480.0
2017-02-02 14:40:00,81.88,81.91,81.78,81.8,60332.0,63.8889,63.9123,63.8109,63.8265,60332.0
2017-02-02 14:45:00,81.8,81.87,81.74,81.74,61133.0,63.8265,63.8811,63.7797,63.7797,61133.0
2017-02-02 14:50:00,81.75,81.84,81.68,81.81,45172.0,63.7875,63.8577,63.7329,63.8343,45172.0
2017-02-02 14:55:00,81.8,81.85,81.69,81.7,52360.0,63.8265,63.8655,63.7407,63.7485,52360.0
2017-02-02 15:00:00,81.7,81.73,81.66,81.7,58494.0,63.7485,63.7719,63.7172,63.7485,58494.0
2017-02-02 15:05:00,81.7,81.71,81.62,81.62,60190.0,63.7485,63.7563,63.686,63.686,60190.0
2017-02-02 15:10:00,81.63,81.68,81.56,81.6,84302.0,63.6938,63.7329,63.6392,63.6704,84302.0
2017-02-02 15:15:00,81.59,81.83,81.59,81.81,67725.0,63.6626,63.8499,63.6626,63.8343,67725.0
2017-02-02 15:20:00,81.81,81.91,81.81,81.87,79266.0,63.8343,63.9123,63.8343,63.8811,79266.0
2017-02-02 15:25:00,81.87,82.06,81.86,82.04,246745.0,63.8811,64.0294,63.8733,64.0138,246745.0
2017-02-02 15:30:00,82.05,82.09,82.04,82.08,118297.0,64.0216,64.0528,64.0138,64.045,118297.0
2017-02-02 15:35:00,82.08,82.09,82.0,82.0,110358.0,64.045,64.0528,63.9825,63.9825,110358.0
2017-02-02 15:40:00,82.0,82.06,82.0,82.03,91409.0,63.9825,64.0294,63.9825,64.006,91409.0
2017-02-02 15:45:00,82.04,82.19,82.03,82.18,149422.0,64.0138,64.1308,64.006,64.123,149422.0
2017-02-02 15:50:00,82.17,82.24,82.14,82.24,209182.0,64.1152,64.1698,64.0918,64.1698,209182.0
2017-02-02 15:55:00,82.24,82.48,82.22,82.44,737921.0,64.1698,64.3571,64.1542,64.3259,737921.0
2017-02-03 09:30:00,82.64,82.88,82.44,82.5,169079.0,64.4819,64.6692,64.3259,64.3727,169079.0
2017-02-03 09:35:00,82.51,82.64,82.4,82.61,68487.0,64.3805,64.4819,64.2947,64.4585,68487.0
2017-02-03 09:40:00,82.62,82.67,82.49,82.5,64062.0,64.4663,64.5053,64.3649,64.3727,64062.0
2017-02-03 09:45:00,82.5,82.6,82.46,82.58,55234.0,64.3727,64.4507,64.3415,64.4351,55234.0
2017-02-03 09:50:00,82.57,82.67,82.56,82.59,75928.0,64.4273,64.5053,64.4195,64.4429,75928.0
2017-02-03 09:55:00,82.62,82.69,82.59,82.59,31559.0,64.4663,64.5209,64.4429,64.4429,31559.0
2017-02-03 10:00:00,82.6,82.72,82.51,82.65,49796.0,64.4507,64.5443,64.3805,64.4897,49796.0
2017-02-03 10:05:00,82.65,82.72,82.65,82.72,38798.0,64.4897,64.5443,64.4897,64.5443,38798.0
2017-02-03 10:10:00,82.71,82.81,82.69,82.77,51281.0,64.5365,64.6146,64.5209,64.5834,51281.0
2017-02-03 10:15:00,82.77,82.9,82.74,82.87,52157.0,64.5834,64.6848,64.5599,64.6614,52157.0
2017-02-03 10:20:00,82.86,83.05,82.86,83.03,51625.0,64.6536,64.8018,64.6536,64.7862,51625.0
2017-02-03 10:25:00,83.02,83.09,82.93,82.95,79102.0,64.7784,64.833,64.7082,64.7238,79102.0
2017-02-03 10:30:00,82.95,83.02,82.85,82.87,34020.0,64.7238,64.7784,64.6458,64.6614,34020.0
2017-02-03 10:35:00,82.85,82.96,82.83,82.93,44010.0,64.6458,64.7316,64.6302,64.7082,44010.0
2017-02-03 10:40:00,82.93,83.07,82.87,82.99,45221.0,64.7082,64.8174,64.6614,64.755,45221.0
2017-02-03 10:45:00,83.0,83.21,82.99,83.21,121097.0,64.7628,64.9267,64.755,64.9267,121097.0
2017-02-03 10:50:00,83.19,83.21,82.91,82.94,68289.0,64.9111,64.9267,64.6926,64.716,68289.0
2017-02-03 10:55:00,82.93,82.93,82.8,82.82,32791.0,64.7082,64.7082,64.6068,64.6224,32791.0
2017-02-03 11:00:00,82.85,83.11,82.85,83.03,26927.0,64.6458,64.8486,64.6458,64.7862,26927.0
2017-02-03 11:05:00,83.03,83.06,82.96,83.02,34759.0,64.7862,64.8096,64.7316,64.7784,34759.0
2017-02-03 11:10:00,83.01,83.07,82.95,82.95,73324.0,64.7706,64.8174,64.7238,64.7238,73324.0
2017-02-03 11:15:00,82.95,83.04,82.88,83.01,92670.0,64.7238,64.794,64.6692,64.7706,92670.0
2017-02-03 11:20:00,83.02,83.05,82.86,82.91,42129.0,64.7784,64.8018,64.6536,64.6926,42129.0
2017-02-03 11:25:00,82.95,82.95,82.79,82.82,35819.0,64.7238,64.7238,64.599,64.6224,35819.0
2017-02-03 11:30:00,82.81,82.88,82.79,82.8,31192.0,64.6146,64.6692,64.599,64.6068,31192.0
2017-02-03 11:35:00,82.81,82.86,82.72,82.74,59741.0,64.6146,64.6536,64.5443,64.5599,59741.0
2017-02-03 11:40:00,82.73,82.77,82.64,82.66,35879.0,64.5521,64.5834,64.4819,64.4975,35879.0
2017-02-03 11:45:00,82.65,82.78,82.63,82.78,51574.0,64.4897,64.5912,64.4741,64.5912,51574.0
2017-02-03 11:50:00,82.78,82.84,82.64,82.64,45651.0,64.5912,64.638,64.4819,64.4819,45651.0
2017-02-03 11:55:00,82.64,82.71,82.62,82.66,40839.0,64.4819,64.5365,64.4663,64.4975,40839.0
2017-02-03 12:00:00,82.67,82.82,82.66,82.77,29964.0,64.5053,64.6224,64.4975,64.5834,29964.0
2017-02-03 12:05:00,82.76,82.81,82.74,82.8,34821.0,64.5756,64.6146,64.5599,64.6068,34821.0
2017-02-03 12:10:00,82.79,82.83,82.78,82.81,25537.0,64.599,64.6302,64.5912,64.6146,25537.0
2017-02-03 12:15:00,82.81,82.81,82.71,82.73,46937.0,64.6146,64.6146,64.5365,64.5521,46937.0
2017-02-03 12:20:00,82.72,82.75,82.68,82.71,26827.0,64.5443,64.5677,64.5131,64.5365,26827.0
2017-02-03 12:25:00,82.73,82.78,82.69,82.77,23417.0,64.5521,64.5912,64.5209,64.5834,23417.0
2017-02-03 12:30:00,82.78,82.8,82.74,82.79,21637.0,64.5912,64.6068,64.5599,64.599,21637.0
2017-02-03 12:35:00,82.79,82.84,82.67,82.67,36931.0,64.599,64.638,64.5053,64.5053,36931.0
2017-02-03 12:40:00,82.67,82.71,82.65,82.69,22940.0,64.5053,64.5365,64.4897,64.5209,22940.0
2017-02-03 12:45:00,82.68,82.75,82.64,82.66,23702.0,64.5131,64.5677,64.4819,64.4975,23702.0
2017-02-03 12:50:00,82.71,82.77,82.7,82.76,8013.0,64.5365,64.5834,64.5287,64.5756,8013.0
2017-02-03 12:55:00,82.75,82.77,82.73,82.74,12072.0,64.5677,64.5834,64.5521,64.5599,12072.0
2017-02-03 13:00:00,82.75,82.76,82.7,82.73,20388.0,64.5677,64.5756,64.5287,64.5521,20388.0
2017-02-03 13:05:00,82.73,82.74,82.56,82.56,41049.0,64.5521,64.5599,64.4195,64.4195,41049.0
2017-02-03 13:10:00,82.57,82.6,82.54,82.57,20006.0,64.4273,64.4507,64.4039,64.4273,20006.0
2017-02-03 13:15:00,82.6,82.61,82.54,82.56,19003.0,64.4507,64.4585,64.4039,64.4195,19003.0
2017-02-03 13:20:00,82.56,82.61,82.54,82.57,21201.0,64.4195,64.4585,64.4039,64.4273,21201.0
2017-02-03 13:25:00,82.57,82.57,82.46,82.49,22102.0,64.4273,64.4273,64.3415,64.3649,22102.0
2017-02-03 13:30:00,82.5,82.54,82.42,82.46,29163.0,64.3727,64.4039,64.3103,64.3415,29163.0
2017-02-03 13:35:00,82.47,82.5,82.44,82.48,18599.0,64.3493,64.3727,64.3259,64.3571,18599.0
2017-02-03 13:40:00,82.47,82.49,82.39,82.42,21811.0,64.3493,64.3649,64.2869,64.3103,21811.0
2017-02-03 13:45:00,82.42,82.49,82.4,82.46,30581.0,64.3103,64.3649,64.2947,64.3415,30581.0
2017-02-03 13:50:00,82.45,82.56,82.4,82.55,37262.0,64.3337,64.4195,64.2947,64.4117,37262.0
2017-02-03 13:55:00,82.55,82.65,82.52,82.64,16124.0,64.4117,64.4897,64.3883,64.4819,16124.0
2017-02-03 14:00:00,82.64,82.68,82.63,82.65,22311.0,64.4819,64.5131,64.4741,64.4897,22311.0
2017-02-03 14:05:00,82.64,82.67,82.63,82.65,20965.0,64.4819,64.5053,64.4741,64.4897,20965.0
2017-02-03 14:10:00,82.65,82.72,82.64,82.68,30463.0,64.4897,64.5443,64.4819,64.5131,30463.0
2017-02-03 14:15:00,82.68,82.7,82.6,82.63,39906.0,64.5131,64.5287,64.4507,64.4741,39906.0
2017-02-03 14:20:00,82.62,82.67,82.6,82.63,25194.0,64.4663,64.5053,64.4507,64.4741,25194.0
2017-02-03 14:25:00,82.64,82.68,82.6,82.6,27698.0,64.4819,64.5131,64.4507,64.4507,27698.0
2017-02-03 14:30:00,82.6,82.64,82.59,82.61,23895.0,64.4507,64.4819,64.4429,64.4585,23895.0
2017-02-03 14:35:00,82.62,82.72,82.56,82.63,43822.0,64.4663,64.5443,64.4195,64.4741,43822.0
2017-02-03 14:40:00,82.63,82.66,82.61,82.61,28771.0,64.4741,64.4975,64.4585,64.4585,28771.0
2017-02-03 14:45:00,82.62,82.63,82.56,82.57,23941.0,64.4663,64.4741,64.4195,64.4273,23941.0
2017-02-03 14:50:00,82.57,82.58,82.51,82.56,28279.0,64.4273,64.4351,64.3805,64.4195,28279.0
2017-02-03 14:55:00,82.57,82.6,82.54,82.54,25865.0,64.4273,64.4507,64.4039,64.4039,25865.0
2017-02-03 15:00:00,82.54,82.58,82.51,82.52,43791.0,64.4039,64.4351,64.3805,64.3883,43791.0
2017-02-03 15:05:00,82.53,82.58,82.51,82.51,49103.0,64.3961,64.4351,64.3805,64.3805,49103.0
2017-02-03 15:10:00,82.52,82.54,82.49,82.53,41839.0,64.3883,64.4039,64.3649,64.3961,41839.0
2017-02-03 15:15:00,82.53,82.6,82.5,82.56,65114.0,64.3961,64.4507,64.3727,64.4195,65114.0
2017-02-03 15:20:00,82.56,82.59,82.54,82.56,59957.0,64.4195,64.4429,64.4039,64.4195,59957.0
2017-02-03 15:25:00,82.56,82.57,82.5,82.52,37327.0,64.4195,64.4273,64.3727,64.3883,37327.0
2017-02-03 15:30:00,82.53,82.61,82.52,82.56,84875.0,64.3961,64.4585,64.3883,64.4195,84875.0
2017-02-03 15:35:00,82.57,82.66,82.56,82.6,70247.0,64.4273,64.4975,64.4195,64.4507,70247.0
2017-02-03 15:40:00,82.61,82.62,82.55,82.6,96757.0,64.4585,64.4663,64.4117,64.4507,96757.0
2017-02-03 15:45:00,82.6,82.72,82.59,82.64,136912.0,64.4507,64.5443,64.4429,64.4819,136912.0
2017-02-03 15:50:00,82.64,82.65,82.56,82.6,147889.0,64.4819,64.4897,64.4195,64.4507,147889.0
2017-02-03 15:55:00,82.6,82.63,82.47,82.5,265427.0,64.4507,64.4741,64.3493,64.3727,265427.0
2017-02-06 09:30:00,82.55,82.97,82.44,82.63,117838.0,64.4117,64.7394,64.3259,64.4741,117838.0
2017-02-06 09:35:00,82.66,82.75,82.48,82.52,29043.0,64.4975,64.5677,64.3571,64.3883,29043.0
2017-02-06 09:40:00,82.5,82.5,82.28,82.3,35748.0,64.3727,64.3727,64.201,64.2166,35748.0
2017-02-06 09:45:00,82.32,82.33,82.08,82.14,51941.0,64.2322,64.24,64.045,64.0918,51941.0
2017-02-06 09:50:00,82.19,82.2,82.08,82.16,35739.0,64.1308,64.1386,64.045,64.1074,35739.0
2017-02-06 09:55:00,82.16,82.23,82.04,82.06,33060.0,64.1074,64.162,64.0138,64.0294,33060.0
2017-02-06 10:00:00,82.03,82.03,81.9,81.95,67998.0,64.006,64.006,63.9045,63.9435,67998.0
2017-02-06 10:05:00,81.96,82.08,81.95,82.07,43418.0,63.9513,64.045,63.9435,64.0372,43418.0
2017-02-06 10:10:00,82.07,82.08,81.96,81.98,43922.0,64.0372,64.045,63.9513,63.9669,43922.0
2017-02-06 10:15:00,81.97,82.02,81.92,81.93,40283.0,63.9591,63.9981,63.9201,63.9279,40283.0
2017-02-06 10:20:00,81.95,81.98,81.85,81.86,43589.0,63.9435,63.9669,63.8655,63.8733,43589.0
2017-02-06 10:25:00,81.86,81.89,81.8,81.82,40809.0,63.8733,63.8967,63.8265,63.8421,40809.0
2017-02-06 10:30:00,81.8,81.83,81.71,81.79,87953.0,63.8265,63.8499,63.7563,63.8187,87953.0
2017-02-06 10:35:00,81.79,81.89,81.77,81.77,30572.0,63.8187,63.8967,63.8031,63.8031,30572.0
2017-02-06 10:40:00,81.77,81.85,81.72,81.85,48016.0,63.8031,63.8655,63.7641,63.8655,48016.0
2017-02-06 10:45:00,81.85,81.87,81.8,81.84,27120.0,63.8655,63.8811,63.8265,63.8577,27120.0
2017-02-06 10:50:00,81.85,81.92,81.84,81.9,47510.0,63.8655,63.9201,63.8577,63.9045,47510.0
2017-02-06 10:55:00,81.91,81.94,81.79,81.79,52474.0,63.9123,63.9357,63.8187,63.8187,52474.0
2017-02-06 11:00:00,81.79,81.93,81.77,81.88,61778.0,63.8187,63.9279,63.8031,63.8889,61778.0
2017-02-06 11:05:00,81.89,82.05,81.88,82.03,44669.0,63.8967,64.0216,63.8889,64.006,44669.0
2017-02-06 11:10:00,82.05,82.06,81.95,81.98,36036.0,64.0216,64.0294,63.9435,63.9669,36036.0
2017-02-06 11:15:00,82.0,82.06,81.97,82.06,25078.0,63.9825,64.0294,63.9591,64.0294,25078.0
2017-02-06 11:20:00,82.05,82.05,81.98,82.02,33770.0,64.0216,64.0216,63.9669,63.9981,33770.0
2017-02-06 11:25:00,82.02,82.1,82.0,82.02,39956.0,63.9981,64.0606,63.9825,63.9981,39956.0
2017-02-06 11:30:00,82.03,82.09,81.99,82.03,39670.0,64.006,64.0528,63.9747,64.006,39670.0
2017-02-06 11:35:00,82.03,82.03,81.9,81.93,34168.0,64.006,64.006,63.9045,63.9279,34168.0
2017-02-06 11:40:00,81.94,81.96,81.83,81.84,22493.0,63.9357,63.9513,63.8499,63.8577,22493.0
2017-02-06 11:45:00,81.85,81.91,81.84,81.87,18061.0,63.8655,63.9123,63.8577,63.8811,18061.0
2017-02-06 11:50:00,81.88,81.9,81.82,81.84,21816.0,63.8889,63.9045,63.8421,63.8577,21816.0
2017-02-06 11:55:00,81.83,81.91,81.8,81.82,27845.0,63.8499,63.9123,63.8265,63.8421,27845.0
2017-02-06 12:00:00,81.81,81.86,81.8,81.83,23712.0,63.8343,63.8733,63.8265,63.8499,23712.0
2017-02-06 12:05:00,81.83,81.84,81.8,81.82,32648.0,63.8499,63.8577,63.8265,63.8421,32648.0
2017-02-06 12:10:00,81.81,81.84,81.75,81.8,28590.0,63.8343,63.8577,63.7875,63.8265,28590.0
2017-02-06 12:15:00,81.82,81.83,81.78,81.8,16931.0,63.8421,63.8499,63.8109,63.8265,16931.0
2017-02-06 12:20:00,81.81,81.86,81.79,81.82,24013.0,63.8343,63.8733,63.8187,63.8421,24013.0
2017-02-06 12:25:00,81.83,81.83,81.79,81.8,15655.0,63.8499,63.8499,63.8187,63.8265,15655.0
2017-02-06 12:30:00,81.81,81.81,81.74,81.74,47632.0,63.8343,63.8343,63.7797,63.7797,47632.0
2017-02-06 12:35:00,81.74,81.76,81.7,81.74,19845.0,63.7797,63.7953,63.7485,63.7797,19845.0
2017-02-06 12:40:00,81.72,81.77,81.71,81.74,21164.0,63.7641,63.8031,63.7563,63.7797,21164.0
2017-02-06 12:45:00,81.74,81.81,81.7,81.77,73327.0,63.7797,63.8343,63.7485,63.8031,73327.0
2017-02-06 12:50:00,81.76,81.86,81.75,81.86,87318.0,63.7953,63.8733,63.7875,63.8733,87318.0
2017-02-06 12:55:00,81.85,81.93,81.78,81.8,64209.0,63.8655,63.9279,63.8109,63.8265,64209.0
2017-02-06 13:00:00,81.78,81.83,81.77,81.77,43944.0,63.8109,63.8499,63.8031,63.8031,43944.0
2017-02-06 13:05:00,81.77,81.85,81.76,81.79,21737.0,63.8031,63.8655,63.7953,63.8187,21737.0
2017-02-06 13:10:00,81.78,81.79,81.72,81.74,40729.0,63.8109,63.8187,63.7641,63.7797,40729.0
2017-02-06 13:15:00,81.73,81.74,81.6,81.64,108612.0,63.7719,63.7797,63.6704,63.7016,108612.0
2017-02-06 13:20:00,81.63,81.67,81.53,81.66,114425.0,63.6938,63.7251,63.6158,63.7172,114425.0
2017-02-06 13:25:00,81.64,81.68,81.61,81.66,13414.0,63.7016,63.7329,63.6782,63.7172,13414.0
2017-02-06 13:30:00,81.66,81.7,81.65,81.69,48985.0,63.7172,63.7485,63.7094,63.7407,48985.0
2017-02-06 13:35:00,81.69,81.7,81.63,81.63,21216.0,63.7407,63.7485,63.6938,63.6938,21216.0
2017-02-06 13:40:00,81.62,81.67,81.6,81.65,49564.0,63.686,63.7251,63.6704,63.7094,49564.0
2017-02-06 13:45:00,81.65,81.65,81.6,81.64,55283.0,63.7094,63.7094,63.6704,63.7016,55283.0
2017-02-06 13:50:00,81.65,81.73,81.62,81.71,52779.0,63.7094,63.7719,63.686,63.7563,52779.0
2017-02-06 13:55:00,81.7,81.77,81.69,81.75,16161.0,63.7485,63.8031,63.7407,63.7875,16161.0
2017-02-06 14:00:00,81.76,81.76,81.7,81.72,33307.0,63.7953,63.7953,63.7485,63.7641,33307.0
2017-02-06 14:05:00,81.73,81.76,81.7,81.74,22815.0,63.7719,63.7953,63.7485,63.7797,22815.0
2017-02-06 14:10:00,81.75,81.79,81.73,81.79,35849.0,63.7875,63.8187,63.7719,63.8187,35849.0
2017-02-06 14:15:00,81.79,81.8,81.67,81.72,30001.0,63.8187,63.8265,63.7251,63.7641,30001.0
2017-02-06 14:20:00,81.72,81.72,81.58,81.59,43023.0,63.7641,63.7641,63.6548,63.6626,43023.0
2017-02-06 14:25:00,81.6,81.69,81.58,81.64,54415.0,63.6704,63.7407,63.6548,63.7016,54415.0
2017-02-06 14:30:00,81.64,81.67,81.6,81.61,39978.0,63.7016,63.7251,63.6704,63.6782,39978.0
2017-02-06 14:35:00,81.62,81.62,81.54,81.58,37043.0,63.686,63.686,63.6236,63.6548,37043.0
2017-02-06 14:40:00,81.58,81.64,81.58,81.63,44153.0,63.6548,63.7016,63.6548,63.6938,44153.0
2017-02-06 14:45:00,81.64,81.66,81.6,81.63,53472.0,63.7016,63.7172,63.6704,63.6938,53472.0
2017-02-06 14:50:00,81.64,81.66,81.58,81.59,36274.0,63.7016,63.7172,63.6548,63.6626,36274.0
2017-02-06 14:55:00,81.61,81.63,81.58,81.6,50970.0,63.6782,63.6938,63.6548,63.6704,50970.0
2017-02-06 15:00:00,81.6,81.65,81.58,81.62,59753.0,63.6704,63.7094,63.6548,63.686,59753.0
2017-02-06 15:05:00,81.62,81.64,81.56,81.6,98475.0,63.686,63.7016,63.6392,63.6704,98475.0
2017-02-06 15:10:00,81.61,81.63,81.5,81.5,45313.0,63.6782,63.6938,63.5924,63.5924,45313.0
2017-02-06 15:15:00,81.51,81.57,81.49,81.53,64480.0,63.6002,63.647,63.5846,63.6158,64480.0
2017-02-06 15:20:00,81.53,81.55,81.51,81.53,39562.0,63.6158,63.6314,63.6002,63.6158,39562.0
2017-02-06 15:25:00,81.54,81.54,81.5,81.51,45576.0,63.6236,63.6236,63.5924,63.6002,45576.0
2017-02-06 15:30:00,81.5,81.57,81.49,81.57,73665.0,63.5924,63.647,63.5846,63.647,73665.0
2017-02-06 15:35:00,81.57,81.61,81.54,81.6,73257.0,63.647,63.6782,63.6236,63.6704,73257.0
2017-02-06 15:40:00,81.61,81.71,81.6,81.64,179083.0,63.6782,63.7563,63.6704,63.7016,179083.0
2017-02-06 15:45:00,81.62,81.63,81.5,81.51,98657.0,63.686,63.6938,63.5924,63.6002,98657.0
2017-02-06 15:50:00,81.51,81.52,81.48,81.49,158114.0,63.6002,63.608,63.5768,63.5846,158114.0
2017-02-06 15:55:00,81.48,81.72,81.46,81.68,485350.0,63.5768,63.7641,63.5612,63.7329,485350.0
2017-02-07 09:30:00,81.21,81.44,80.93,81.15,238651.0,63.3661,63.5456,63.1476,63.3193,238651.0
2017-02-07 09:35:00,81.14,81.41,81.03,81.38,91136.0,63.3115,63.5222,63.2257,63.4988,91136.0
2017-02-07 09:40:00,81.34,81.58,81.27,81.48,105068.0,63.4676,63.6548,63.4129,63.5768,105068.0
2017-02-07 09:45:00,81.5,81.59,81.45,81.46,56292.0,63.5924,63.6626,63.5534,63.5612,56292.0
2017-02-07 09:50:00,81.46,81.47,81.24,81.36,64977.0,63.5612,63.569,63.3895,63.4832,64977.0
2017-02-07 09:55:00,81.36,81.48,81.34,81.46,88375.0,63.4832,63.5768,63.4676,63.5612,88375.0
2017-02-07 10:00:00,81.46,81.51,81.31,81.46,58494.0,63.5612,63.6002,63.4442,63.5612,58494.0
2017-02-07 10:05:00,81.46,81.61,81.45,81.49,72926.0,63.5612,63.6782,63.5534,63.5846,72926.0
2017-02-07 10:10:00,81.48,81.59,81.45,81.5,58945.0,63.5768,63.6626,63.5534,63.5924,58945.0
2017-02-07 10:15:00,81.51,81.62,81.48,81.54,73435.0,63.6002,63.686,63.5768,63.6236,73435.0
2017-02-07 10:20:00,81.52,81.69,81.5,81.59,83498.0,63.608,63.7407,63.5924,63.6626,83498.0
2017-02-07 10:25:00,81.58,81.74,81.58,81.63,56743.0,63.6548,63.7797,63.6548,63.6938,56743.0
2017-02-07 10:30:00,81.63,81.65,81.55,81.55,32184.0,63.6938,63.7094,63.6314,63.6314,32184.0
2017-02-07 10:35:00,81.55,81.72,81.55,81.69,29279.0,63.6314,63.7641,63.6314,63.7407,29279.0
2017-02-07 10:40:00,81.68,81.68,81.57,81.59,30594.0,63.7329,63.7329,63.647,63.6626,30594.0
2017-02-07 10:45:00,81.59,81.6,81.48,81.54,31197.0,63.6626,63.6704,63.5768,63.6236,31197.0
2017-02-07 10:50:00,81.56,81.56,81.44,81.45,22729.0,63.6392,63.6392,63.5456,63.5534,22729.0
2017-02-07 10:55:00,81.45,81.46,81.15,81.39,51510.0,63.5534,63.5612,63.3193,63.5066,51510.0
2017-02-07 11:00:00,81.4,81.5,81.39,81.44,26853.0,63.5144,63.5924,63.5066,63.5456,26853.0
2017-02-07 11:05:00,81.44,81.58,81.44,81.58,32355.0,63.5456,63.6548,63.5456,63.6548,32355.0
2017-02-07 11:10:00,81.57,81.59,81.5,81.51,46214.0,63.647,63.6626,63.5924,63.6002,46214.0
2017-02-07 11:15:00,81.52,81.55,81.46,81.52,58883.0,63.608,63.6314,63.5612,63.608,58883.0
2017-02-07 11:20:00,81.53,81.54,81.42,81.45,67570.0,63.6158,63.6236,63.53,63.5534,67570.0
2017-02-07 11:25:00,81.45,81.45,81.26,81.28,40278.0,63.5534,63.5534,63.4051,63.4207,40278.0
2017-02-07 11:30:00,81.29,81.35,81.2,81.21,48818.0,63.4285,63.4754,63.3583,63.3661,48818.0
2017-02-07 11:35:00,81.2,81.2,81.01,81.02,66689.0,63.3583,63.3583,63.2101,63.2179,66689.0
2017-02-07 11:40:00,81.03,81.08,80.93,80.96,79507.0,63.2257,63.2647,63.1476,63.1711,79507.0
2017-02-07 11:45:00,80.98,81.07,80.96,81.0,78962.0,63.1867,63.2569,63.1711,63.2023,78962.0
2017-02-07 11:50:00,81.0,81.03,80.87,80.99,79075.0,63.2023,63.2257,63.1008,63.1945,79075.0
2017-02-07 11:55:00,80.99,81.01,80.81,80.83,31728.0,63.1945,63.2101,63.054,63.0696,31728.0
2017-02-07 12:00:00,80.83,80.9,80.81,80.84,49873.0,63.0696,63.1242,63.054,63.0774,49873.0
2017-02-07 12:05:00,80.84,80.9,80.65,80.69,73459.0,63.0774,63.1242,62.9292,62.9604,73459.0
2017-02-07 12:10:00,80.7,80.8,80.65,80.68,184377.0,62.9682,63.0462,62.9292,62.9526,184377.0
2017-02-07 12:15:00,80.66,80.71,80.51,80.53,65005.0,62.937,62.976,62.8199,62.8355,65005.0
2017-02-07 12:20:00,80.54,80.61,80.49,80.56,114524.0,62.8433,62.898,62.8043,62.8589,114524.0
2017-02-07 12:25:00,80.57,80.64,80.5,80.64,30122.0,62.8667,62.9214,62.8121,62.9214,30122.0
2017-02-07 12:30:00,80.61,80.79,80.57,80.77,44708.0,62.898,63.0384,62.8667,63.0228,44708.0
2017-02-07 12:35:00,80.78,80.78,80.68,80.73,35923.0,63.0306,63.0306,62.9526,62.9916,35923.0
2017-02-07 12:40:00,80.72,80.72,80.63,80.64,20349.0,62.9838,62.9838,62.9136,62.9214,20349.0
2017-02-07 12:45:00,80.64,80.67,80.53,80.53,37088.0,62.9214,62.9448,62.8355,62.8355,37088.0
2017-02-07 12:50:00,80.54,80.64,80.52,80.61,23672.0,62.8433,62.9214,62.8277,62.898,23672.0
2017-02-07 12:55:00,80.62,80.69,80.61,80.66,28636.0,62.9058,62.9604,62.898,62.937,28636.0
2017-02-07 13:00:00,80.65,80.71,80.63,80.68,40997.0,62.9292,62.976,62.9136,62.9526,40997.0
2017-02-07 13:05:00,80.67,80.7,80.66,80.67,15965.0,62.9448,62.9682,62.937,62.9448,15965.0
2017-02-07 13:10:00,80.67,80.78,80.67,80.78,33506.0,62.9448,63.0306,62.9448,63.0306,33506.0
2017-02-07 13:15:00,80.78,80.91,80.76,80.89,34560.0,63.0306,63.132,63.015,63.1164,34560.0
2017-02-07 13:20:00,80.89,81.0,80.88,81.0,36603.0,63.1164,63.2023,63.1086,63.2023,36603.0
2017-02-07 13:25:00,81.01,81.03,80.98,80.99,31702.0,63.2101,63.2257,63.1867,63.1945,31702.0
2017-02-07 13:30:00,80.99,81.07,80.98,81.07,32440.0,63.1945,63.2569,63.1867,63.2569,32440.0
2017-02-07 13:35:00,81.08,81.34,81.07,81.33,81541.0,63.2647,63.4676,63.2569,63.4598,81541.0
2017-02-07 13:40:00,81.33,81.33,81.18,81.2,28789.0,63.4598,63.4598,63.3427,63.3583,28789.0
2017-02-07 13:45:00,81.2,81.25,81.15,81.2,47744.0,63.3583,63.3973,63.3193,63.3583,47744.0
2017-02-07 13:50:00,81.19,81.24,81.16,81.18,22621.0,63.3505,63.3895,63.3271,63.3427,22621.0
2017-02-07 13:55:00,81.18,81.21,81.13,81.2,40816.0,63.3427,63.3661,63.3037,63.3583,40816.0
2017-02-07 14:00:00,81.19,81.25,81.16,81.23,46739.0,63.3505,63.3973,63.3271,63.3817,46739.0
2017-02-07 14:05:00,81.22,81.27,81.14,81.15,52963.0,63.3739,63.4129,63.3115,63.3193,52963.0
2017-02-07 14:10:00,81.15,81.15,81.02,81.04,38747.0,63.3193,63.3193,63.2179,63.2335,38747.0
2017-02-07 14:15:00,81.03,81.12,81.03,81.05,39970.0,63.2257,63.2959,63.2257,63.2413,39970.0
2017-02-07 14:20:00,81.05,81.08,81.02,81.04,37472.0,63.2413,63.2647,63.2179,63.2335,37472.0
2017-02-07 14:25:00,81.05,81.14,81.03,81.14,44033.0,63.2413,63.3115,63.2257,63.3115,44033.0
2017-02-07 14:30:00,81.13,81.23,81.12,81.17,41459.0,63.3037,63.3817,63.2959,63.3349,41459.0
2017-02-07 14:35:00,81.18,81.2,81.15,81.2,33177.0,63.3427,63.3583,63.3193,63.3583,33177.0
2017-02-07 14:40:00,81.2,81.23,81.19,81.23,30150.0,63.3583,63.3817,63.3505,63.3817,30150.0
2017-02-07 14:45:00,81.22,81.28,81.19,81.28,43362.0,63.3739,63.4207,63.3505,63.4207,43362.0
2017-02-07 14:50:00,81.27,81.28,81.23,81.27,33305.0,63.4129,63.4207,63.3817,63.4129,33305.0
2017-02-07 14:55:00,81.27,81.34,81.25,81.33,24820.0,63.4129,63.4676,63.3973,63.4598,24820.0
2017-02-07 15:00:00,81.33,81.36,81.3,81.33,41244.0,63.4598,63.4832,63.4364,63.4598,41244.0
2017-02-07 15:05:00,81.33,81.34,81.28,81.3,33625.0,63.4598,63.4676,63.4207,63.4364,33625.0
2017-02-07 15:10:00,81.3,81.32,81.23,81.25,59495.0,63.4364,63.452,63.3817,63.3973,59495.0
2017-02-07 15:15:00,81.24,81.33,81.23,81.3,59220.0,63.3895,63.4598,63.3817,63.4364,59220.0
2017-02-07 15:20:00,81.3,81.3,81.23,81.25,36223.0,63.4364,63.4364,63.3817,63.3973,36223.0
2017-02-07 15:25:00,81.25,81.25,81.19,81.22,51759.0,63.3973,63.3973,63.3505,63.3739,51759.0
2017-02-07 15:30:00,81.23,81.23,81.07,81.11,69060.0,63.3817,63.3817,63.2569,63.2881,69060.0
2017-02-07 15:35:00,81.11,81.12,81.04,81.06,100415.0,63.2881,63.2959,63.2335,63.2491,100415.0
2017-02-07 15:40:00,81.06,81.12,81.05,81.06,97739.0,63.2491,63.2959,63.2413,63.2491,97739.0
2017-02-07 15:45:00,81.06,81.07,81.0,81.06,114929.0,63.2491,63.2569,63.2023,63.2491,114929.0
2017-02-07 15:50:00,81.06,81.11,81.05,81.06,119290.0,63.2491,63.2881,63.2413,63.2491,119290.0
2017-02-07 15:55:00,81.05,81.09,80.99,81.08,500227.0,63.2413,63.2725,63.1945,63.2647,500227.0
2017-02-08 09:30:00,80.61,80.84,80.5,80.58,114182.0,62.898,63.0774,62.8121,62.8746,114182.0
2017-02-08 09:35:00,80.55,80.69,80.4,80.53,69966.0,62.8511,62.9604,62.7341,62.8355,69966.0
2017-02-08 09:40:00,80.55,80.57,80.35,80.38,67460.0,62.8511,62.8667,62.6951,62.7185,67460.0
2017-02-08 09:45:00,80.34,80.35,80.03,80.07,75617.0,62.6873,62.6951,62.4454,62.4766,75617.0
2017-02-08 09:50:00,80.07,80.09,79.74,79.75,134952.0,62.4766,62.4922,62.2191,62.2269,134952.0
2017-02-08 09:55:00,79.75,79.8,79.52,79.72,109958.0,62.2269,62.2659,62.0475,62.2035,109958.0
2017-02-08 10:00:00,79.7,79.89,79.61,79.83,106813.0,62.1879,62.3362,62.1177,62.2893,106813.0
2017-02-08 10:05:00,79.83,79.88,79.7,79.72,97319.0,62.2893,62.3284,62.1879,62.2035,97319.0
2017-02-08 10:10:00,79.72,80.11,79.69,80.08,110175.0,62.2035,62.5078,62.1801,62.4844,110175.0
2017-02-08 10:15:00,80.08,80.1,80.01,80.09,68084.0,62.4844,62.5,62.4298,62.4922,68084.0
2017-02-08 10:20:00,80.07,80.18,80.05,80.17,142556.0,62.4766,62.5624,62.461,62.5546,142556.0
2017-02-08 10:25:00,80.17,80.39,80.16,80.23,153719.0,62.5546,62.7263,62.5468,62.6015,153719.0
2017-02-08 10:30:00,80.25,80.35,80.06,80.06,84914.0,62.6171,62.6951,62.4688,62.4688,84914.0
2017-02-08 10:35:00,80.06,80.23,80.0,80.22,80441.0,62.4688,62.6015,62.422,62.5937,80441.0
2017-02-08 10:40:00,80.23,80.6,80.19,80.57,45190.0,62.6015,62.8902,62.5702,62.8667,45190.0
2017-02-08 10:45:00,80.54,80.72,80.51,80.62,96704.0,62.8433,62.9838,62.8199,62.9058,96704.0
2017-02-08 10:50:00,80.64,80.69,80.56,80.58,106949.0,62.9214,62.9604,62.8589,62.8746,106949.0
2017-02-08 10:55:00,80.59,80.76,80.58,80.76,36572.0,62.8824,63.015,62.8746,63.015,36572.0
2017-02-08 11:00:00,80.76,80.87,80.75,80.84,45625.0,63.015,63.1008,63.0072,63.0774,45625.0
2017-02-08 11:05:00,80.85,80.96,80.8,80.88,43473.0,63.0852,63.1711,63.0462,63.1086,43473.0
2017-02-08 11:10:00,80.89,80.94,80.74,80.81,40755.0,63.1164,63.1555,62.9994,63.054,40755.0
2017-02-08 11:15:00,80.8,80.83,80.72,80.72,40321.0,63.0462,63.0696,62.9838,62.9838,40321.0
2017-02-08 11:20:00,80.72,80.85,80.72,80.77,42922.0,62.9838,63.0852,62.9838,63.0228,42922.0
2017-02-08 11:25:00,80.78,80.85,80.73,80.8,43961.0,63.0306,63.0852,62.9916,63.0462,43961.0
2017-02-08 11:30:00,80.79,80.8,80.55,80.58,105458.0,63.0384,63.0462,62.8511,62.8746,105458.0
2017-02-08 11:35:00,80.57,80.62,80.42,80.43,40404.0,62.8667,62.9058,62.7497,62.7575,40404.0
2017-02-08 11:40:00,80.42,80.53,80.42,80.44,22770.0,62.7497,62.8355,62.7497,62.7653,22770.0
2017-02-08 11:45:00,80.45,80.5,80.39,80.41,20123.0,62.7731,62.8121,62.7263,62.7419,20123.0
2017-02-08 11:50:00,80.41,80.63,80.4,80.47,38411.0,62.7419,62.9136,62.7341,62.7887,38411.0
2017-02-08 11:55:00,80.47,80.57,80.44,80.47,22676.0,62.7887,62.8667,62.7653,62.7887,22676.0
2017-02-08 12:00:00,80.48,80.66,80.48,80.62,40883.0,62.7965,62.937,62.7965,62.9058,40883.0
2017-02-08 12:05:00,80.61,80.65,80.56,80.62,24615.0,62.898,62.9292,62.8589,62.9058,24615.0
2017-02-08 12:10:00,80.6,80.62,80.53,80.53,24023.0,62.8902,62.9058,62.8355,62.8355,24023.0
2017-02-08 12:15:00,80.53,80.58,80.52,80.52,32539.0,62.8355,62.8746,62.8277,62.8277,32539.0
2017-02-08 12:20:00,80.53,80.58,80.5,80.54,81757.0,62.8355,62.8746,62.8121,62.8433,81757.0
2017-02-08 12:25:00,80.54,80.6,80.51,80.59,32743.0,62.8433,62.8902,62.8199,62.8824,32743.0
2017-02-08 12:30:00,80.59,80.7,80.56,80.68,30469.0,62.8824,62.9682,62.8589,62.9526,30469.0
2017-02-08 12:35:00,80.69,80.73,80.63,80.63,21629.0,62.9604,62.9916,62.9136,62.9136,21629.0
2017-02-08 12:40:00,80.63,80.81,80.61,80.77,34909.0,62.9136,63.054,62.898,63.0228,34909.0
2017-02-08 12:45:00,80.77,80.77,80.67,80.71,19838.0,63.0228,63.0228,62.9448,62.976,19838.0
2017-02-08 12:50:00,80.7,80.79,80.7,80.79,19299.0,62.9682,63.0384,62.9682,63.0384,19299.0
2017-02-08 12:55:00,80.78,80.83,80.74,80.82,41595.0,63.0306,63.0696,62.9994,63.0618,41595.0
2017-02-08 13:00:00,80.82,80.91,80.79,80.85,49512.0,63.0618,63.132,63.0384,63.0852,49512.0
2017-02-08 13:05:00,80.85,80.93,80.8,80.89,35286.0,63.0852,63.1476,63.0462,63.1164,35286.0
2017-02-08 13:10:00,80.89,80.94,80.84,80.91,17253.0,63.1164,63.1555,63.0774,63.132,17253.0
2017-02-08 13:15:00,80.91,81.01,80.88,81.0,36239.0,63.132,63.2101,63.1086,63.2023,36239.0
2017-02-08 13:20:00,81.0,81.03,80.95,80.97,29090.0,63.2023,63.2257,63.1633,63.1789,29090.0
2017-02-08 13:25:00,80.96,81.01,80.91,80.92,20788.0,63.1711,63.2101,63.132,63.1398,20788.0
2017-02-08 13:30:00,80.93,80.97,80.9,80.9,27696.0,63.1476,63.1789,63.1242,63.1242,27696.0
2017-02-08 13:35:00,80.91,80.92,80.84,80.84,19670.0,63.132,63.1398,63.0774,63.0774,19670.0
2017-02-08 13:40:00,80.84,80.84,80.78,80.8,38189.0,63.0774,63.0774,63.0306,63.0462,38189.0
2017-02-08 13:45:00,80.8,80.89,80.79,80.84,20928.0,63.0462,63.1164,63.0384,63.0774,20928.0
2017-02-08 13:50:00,80.85,80.85,80.8,80.83,19405.0,63.0852,63.0852,63.0462,63.0696,19405.0
2017-02-08 13:55:00,80.83,80.89,80.82,80.88,36731.0,63.0696,63.1164,63.0618,63.1086,36731.0
2017-02-08 14:00:00,80.88,80.96,80.87,80.91,27370.0,63.1086,63.1711,63.1008,63.132,27370.0
2017-02-08 14:05:00,80.9,80.92,80.87,80.88,38620.0,63.1242,63.1398,63.1008,63.1086,38620.0
2017-02-08 14:10:00,80.88,80.94,80.85,80.88,37214.0,63.1086,63.1555,63.0852,63.1086,37214.0
2017-02-08 14:15:00,80.88,80.94,80.88,80.94,31234.0,63.1086,63.1555,63.1086,63.1555,31234.0
2017-02-08 14:20:00,80.94,80.95,80.86,80.87,39465.0,63.1555,63.1633,63.093,63.1008,39465.0
2017-02-08 14:25:00,80.87,80.9,80.85,80.86,20015.0,63.1008,63.1242,63.0852,63.093,20015.0
2017-02-08 14:30:00,80.87,80.95,80.87,80.9,27546.0,63.1008,63.1633,63.1008,63.1242,27546.0
2017-02-08 14:35:00,80.91,81.01,80.9,81.01,46289.0,63.132,63.2101,63.1242,63.2101,46289.0
2017-02-08 14:40:00,81.0,81.03,80.96,80.97,35661.0,63.2023,63.2257,63.1711,63.1789,35661.0
2017-02-08 14:45:00,80.97,81.0,80.96,80.97,22250.0,63.1789,63.2023,63.1711,63.1789,22250.0
2017-02-08 14:50:00,80.97,81.05,80.97,81.0,42272.0,63.1789,63.2413,63.1789,63.2023,42272.0
2017-02-08 14:55:00,80.99,81.0,80.96,80.96,31117.0,63.1945,63.2023,63.1711,63.1711,31117.0
2017-02-08 15:00:00,80.97,81.02,80.94,81.0,45459.0,63.1789,63.2179,63.1555,63.2023,45459.0
2017-02-08 15:05:00,81.0,81.0,80.94,80.95,39832.0,63.2023,63.2023,63.1555,63.1633,39832.0
2017-02-08 15:10:00,80.95,81.02,80.95,80.98,52774.0,63.1633,63.2179,63.1633,63.1867,52774.0
2017-02-08 15:15:00,80.97,81.02,80.97,80.99,30234.0,63.1789,63.2179,63.1789,63.1945,30234.0
2017-02-08 15:20:00,80.99,81.02,80.97,81.0,31900.0,63.1945,63.2179,63.1789,63.2023,31900.0
2017-02-08 15:25:00,81.01,81.08,80.96,81.0,90289.0,63.2101,63.2647,63.1711,63.2023,90289.0
2017-02-08 15:30:00,80.99,81.07,80.99,81.05,41797.0,63.1945,63.2569,63.1945,63.2413,41797.0
2017-02-08 15:35:00,81.04,81.07,81.0,81.01,56650.0,63.2335,63.2569,63.2023,63.2101,56650.0
2017-02-08 15:40:00,81.02,81.14,81.01,81.11,65136.0,63.2179,63.3115,63.2101,63.2881,65136.0
2017-02-08 15:45:00,81.11,81.12,81.0,81.07,114554.0,63.2881,63.2959,63.2023,63.2569,114554.0
2017-02-08 15:50:00,81.06,81.12,81.06,81.09,108291.0,63.2491,63.2959,63.2491,63.2725,108291.0
2017-02-08 15:55:00,81.09,81.19,81.07,81.13,218653.0,63.2725,63.3505,63.2569,63.3037,218653.0
2017-02-09 09:30:00,81.69,81.72,81.36,81.5,345896.0,63.7407,63.7641,63.4832,63.5924,345896.0
2017-02-09 09:35:00,81.5,81.6,81.3,81.36,121689.0,63.5924,63.6704,63.4364,63.4832,121689.0
2017-02-09 09:40:00,81.38,81.44,81.2,81.28,46263.0,63.4988,63.5456,63.3583,63.4207,46263.0
2017-02-09 09:45:00,81.28,81.38,81.16,81.35,75310.0,63.4207,63.4988,63.3271,63.4754,75310.0
2017-02-09 09:50:00,81.34,81.46,81.26,81.46,57755.0,63.4676,63.5612,63.4051,63.5612,57755.0
2017-02-09 09:55:00,81.46,81.52,81.24,81.5,45986.0,63.5612,63.608,63.3895,63.5924,45986.0
2017-02-09 10:00:00,81.5,81.61,81.34,81.38,58906.0,63.5924,63.6782,63.4676,63.4988,58906.0
2017-02-09 10:05:00,81.38,81.43,81.25,81.3,50048.0,63.4988,63.5378,63.3973,63.4364,50048.0
2017-02-09 10:10:00,81.3,81.4,81.3,81.31,61131.0,63.4364,63.5144,63.4364,63.4442,61131.0
2017-02-09 10:15:00,81.31,81.35,81.25,81.31,49018.0,63.4442,63.4754,63.3973,63.4442,49018.0
2017-02-09 10:20:00,81.32,81.42,81.27,81.4,51778.0,63.452,63.53,63.4129,63.5144,51778.0
2017-02-09 10:25:00,81.42,81.68,81.42,81.68,37813.0,63.53,63.7329,63.53,63.7329,37813.0
2017-02-09 10:30:00,81.68,81.7,81.51,81.52,56742.0,63.7329,63.7485,63.6002,63.608,56742.0
2017-02-09 10:35:00,81.52,81.6,81.49,81.6,245757.0,63.608,63.6704,63.5846,63.6704,245757.0
2017-02-09 10:40:00,81.6,81.7,81.57,81.69,32539.0,63.6704,63.7485,63.647,63.7407,32539.0
2017-02-09 10:45:00,81.7,81.76,81.67,81.73,57375.0,63.7485,63.7953,63.7251,63.7719,57375.0
2017-02-09 10:50:00,81.72,81.74,81.57,81.6,86533.0,63.7641,63.7797,63.647,63.6704,86533.0
2017-02-09 10:55:00,81.6,81.68,81.59,81.65,34387.0,63.6704,63.7329,63.6626,63.7094,34387.0
2017-02-09 11:00:00,81.66,81.66,81.53,81.54,152045.0,63.7172,63.7172,63.6158,63.6236,152045.0
2017-02-09 11:05:00,81.54,81.54,81.41,81.41,43759.0,63.6236,63.6236,63.5222,63.5222,43759.0
2017-02-09 11:10:00,81.42,81.46,81.36,81.39,36041.0,63.53,63.5612,63.4832,63.5066,36041.0
2017-02-09 11:15:00,81.38,81.39,81.25,81.26,37850.0,63.4988,63.5066,63.3973,63.4051,37850.0
2017-02-09 11:20:00,81.26,81.29,81.18,81.18,48992.0,63.4051,63.4285,63.3427,63.3427,48992.0
2017-02-09 11:25:00,81.18,81.37,81.17,81.31,58029.0,63.3427,63.491,63.3349,63.4442,58029.0
2017-02-09 11:30:00,81.33,81.37,81.28,81.36,42860.0,63.4598,63.491,63.4207,63.4832,42860.0
2017-02-09 11:35:00,81.36,81.37,81.3,81.3,25966.0,63.4832,63.491,63.4364,63.4364,25966.0
2017-02-09 11:40:00,81.31,81.35,81.29,81.34,21568.0,63.4442,63.4754,63.4285,63.4676,21568.0
2017-02-09 11:45:00,81.35,81.43,81.32,81.4,25686.0,63.4754,63.5378,63.452,63.5144,25686.0
2017-02-09 11:50:00,81.41,81.5,81.37,81.46,38543.0,63.5222,63.5924,63.491,63.5612,38543.0
2017-02-09 11:55:00,81.46,81.5,81.45,81.47,19214.0,63.5612,63.5924,63.5534,63.569,19214.0
2017-02-09 12:00:00,81.48,81.5,81.34,81.37,47234.0,63.5768,63.5924,63.4676,63.491,47234.0
2017-02-09 12:05:00,81.37,81.49,81.36,81.49,32839.0,63.491,63.5846,63.4832,63.5846,32839.0
2017-02-09 12:10:00,81.49,81.51,81.44,81.49,30884.0,63.5846,63.6002,63.5456,63.5846,30884.0
2017-02-09 12:15:00,81.49,81.5,81.43,81.44,34419.0,63.5846,63.5924,63.5378,63.5456,34419.0
2017-02-09 12:20:00,81.44,81.5,81.43,81.44,30081.0,63.5456,63.5924,63.5378,63.5456,30081.0
2017-02-09 12:25:00,81.44,81.47,81.37,81.41,30988.0,63.5456,63.569,63.491,63.5222,30988.0
2017-02-09 12:30:00,81.41,81.55,81.39,81.49,295620.0,63.5222,63.6314,63.5066,63.5846,295620.0
2017-02-09 12:35:00,81.48,81.48,81.39,81.45,47493.0,63.5768,63.5768,63.5066,63.5534,47493.0
2017-02-09 12:40:00,81.45,81.5,81.41,81.49,28509.0,63.5534,63.5924,63.5222,63.5846,28509.0
2017-02-09 12:45:00,81.48,81.51,81.41,81.43,22134.0,63.5768,63.6002,63.5222,63.5378,22134.0
2017-02-09 12:50:00,81.42,81.44,81.35,81.35,12333.0,63.53,63.5456,63.4754,63.4754,12333.0
2017-02-09 12:55:00,81.35,81.4,81.33,81.34,17246.0,63.4754,63.5144,63.4598,63.4676,17246.0
2017-02-09 13:00:00,81.34,81.42,81.33,81.42,17904.0,63.4676,63.53,63.4598,63.53,17904.0
2017-02-09 13:05:00,81.41,81.42,81.36,81.41,15107.0,63.5222,63.53,63.4832,63.5222,15107.0
2017-02-09 13:10:00,81.4,81.42,81.36,81.4,18541.0,63.5144,63.53,63.4832,63.5144,18541.0
2017-02-09 13:15:00,81.41,81.47,81.39,81.45,16359.0,63.5222,63.569,63.5066,63.5534,16359.0
2017-02-09 13:20:00,81.45,81.51,81.42,81.49,112366.0,63.5534,63.6002,63.53,63.5846,112366.0
2017-02-09 13:25:00,81.48,81.54,81.45,81.54,23817.0,63.5768,63.6236,63.5534,63.6236,23817.0
2017-02-09 13:30:00,81.53,81.54,81.41,81.43,19699.0,63.6158,63.6236,63.5222,63.5378,19699.0
2017-02-09 13:35:00,81.43,81.45,81.41,81.44,11596.0,63.5378,63.5534,63.5222,63.5456,11596.0
2017-02-09 13:40:00,81.45,81.45,81.38,81.4,20326.0,63.5534,63.5534,63.4988,63.5144,20326.0
2017-02-09 13:45:00,81.4,81.4,81.34,81.37,25177.0,63.5144,63.5144,63.4676,63.491,25177.0
2017-02-09 13:50:00,81.37,81.38,81.31,81.33,30465.0,63.491,63.4988,63.4442,63.4598,30465.0
2017-02-09 13:55:00,81.33,81.37,81.32,81.37,42514.0,63.4598,63.491,63.452,63.491,42514.0
2017-02-09 14:00:00,81.37,81.4,81.36,81.37,22790.0,63.491,63.5144,63.4832,63.491,22790.0
2017-02-09 14:05:00,81.36,81.37,81.31,81.32,21298.0,63.4832,63.491,63.4442,63.452,21298.0
2017-02-09 14:10:00,81.32,81.41,81.3,81.35,204308.0,63.452,63.5222,63.4364,63.4754,204308.0
2017-02-09 14:15:00,81.35,81.37,81.3,81.35,26748.0,63.4754,63.491,63.4364,63.4754,26748.0
2017-02-09 14:20:00,81.34,81.39,81.32,81.36,34655.0,63.4676,63.5066,63.452,63.4832,34655.0
2017-02-09 14:25:00,81.35,81.46,81.34,81.42,24035.0,63.4754,63.5612,63.4676,63.53,24035.0
2017-02-09 14:30:00,81.41,81.42,81.37,81.39,39169.0,63.5222,63.53,63.491,63.5066,39169.0
2017-02-09 14:35:00,81.39,81.48,81.38,81.44,110395.0,63.5066,63.5768,63.4988,63.5456,110395.0
2017-02-09 14:40:00,81.44,81.49,81.42,81.43,47232.0,63.5456,63.5846,63.53,63.5378,47232.0
2017-02-09 14:45:00,81.43,81.44,81.34,81.38,290214.0,63.5378,63.5456,63.4676,63.4988,290214.0
2017-02-09 14:50:00,81.38,81.38,81.26,81.31,53779.0,63.4988,63.4988,63.4051,63.4442,53779.0
2017-02-09 14:55:00,81.31,81.39,81.31,81.33,35817.0,63.4442,63.5066,63.4442,63.4598,35817.0
2017-02-09 15:00:00,81.33,81.36,81.27,81.28,44130.0,63.4598,63.4832,63.4129,63.4207,44130.0
2017-02-09 15:05:00,81.29,81.34,81.26,81.33,45387.0,63.4285,63.4676,63.4051,63.4598,45387.0
2017-02-09 15:10:00,81.33,81.35,81.3,81.33,47278.0,63.4598,63.4754,63.4364,63.4598,47278.0
2017-02-09 15:15:00,81.33,81.39,81.32,81.33,66200.0,63.4598,63.5066,63.452,63.4598,66200.0
2017-02-09 15:20:00,81.33,81.34,81.28,81.31,36814.0,63.4598,63.4676,63.4207,63.4442,36814.0
2017-02-09 15:25:00,81.3,81.35,81.29,81.34,47845.0,63.4364,63.4754,63.4285,63.4676,47845.0
2017-02-09 15:30:00,81.34,81.35,81.2,81.23,91758.0,63.4676,63.4754,63.3583,63.3817,91758.0
2017-02-09 15:35:00,81.23,81.31,81.23,81.28,58027.0,63.3817,63.4442,63.3817,63.4207,58027.0
2017-02-09 15:40:00,81.27,81.28,81.22,81.27,118014.0,63.4129,63.4207,63.3739,63.4129,118014.0
2017-02-09 15:45:00,81.27,81.35,81.24,81.34,95671.0,63.4129,63.4754,63.3895,63.4676,95671.0
2017-02-09 15:50:00,81.35,81.35,81.27,81.32,139903.0,63.4754,63.4754,63.4129,63.452,139903.0
2017-02-09 15:55:00,81.32,81.37,81.18,81.2,444279.0,63.452,63.491,63.3427,63.3583,444279.0
2017-02-10 09:30:00,81.98,82.25,81.92,81.97,181379.0,63.9669,64.1776,63.9201,63.9591,181379.0
2017-02-10 09:35:00,81.96,82.16,81.92,81.98,291259.0,63.9513,64.1074,63.9201,63.9669,291259.0
2017-02-10 09:40:00,81.99,82.0,81.89,81.93,93264.0,63.9747,63.9825,63.8967,63.9279,93264.0
2017-02-10 09:45:00,81.94,82.15,81.85,82.15,109630.0,63.9357,64.0996,63.8655,64.0996,109630.0
2017-02-10 09:50:00,82.15,82.29,82.12,82.12,41518.0,64.0996,64.2088,64.0762,64.0762,41518.0
2017-02-10 09:55:00,82.12,82.26,82.08,82.15,46584.0,64.0762,64.1854,64.045,64.0996,46584.0
2017-02-10 10:00:00,82.16,82.16,82.02,82.04,38416.0,64.1074,64.1074,63.9981,64.0138,38416.0
2017-02-10 10:05:00,82.05,82.19,82.04,82.06,44108.0,64.0216,64.1308,64.0138,64.0294,44108.0
2017-02-10 10:10:00,82.05,82.17,82.0,82.15,38863.0,64.0216,64.1152,63.9825,64.0996,38863.0
2017-02-10 10:15:00,82.15,82.19,82.09,82.11,77784.0,64.0996,64.1308,64.0528,64.0684,77784.0
2017-02-10 10:20:00,82.11,82.37,82.1,82.2,154509.0,64.0684,64.2712,64.0606,64.1386,154509.0
2017-02-10 10:25:00,82.2,82.3,82.12,82.19,53175.0,64.1386,64.2166,64.0762,64.1308,53175.0
2017-02-10 10:30:00,82.19,82.38,82.18,82.34,41213.0,64.1308,64.279,64.123,64.2478,41213.0
2017-02-10 10:35:00,82.35,82.48,82.35,82.48,144191.0,64.2556,64.3571,64.2556,64.3571,144191.0
2017-02-10 10:40:00,82.47,82.47,82.29,82.29,56073.0,64.3493,64.3493,64.2088,64.2088,56073.0
2017-02-10 10:45:00,82.3,82.48,82.29,82.47,132530.0,64.2166,64.3571,64.2088,64.3493,132530.0
2017-02-10 10:50:00,82.45,82.6,82.43,82.59,107643.0,64.3337,64.4507,64.3181,64.4429,107643.0
2017-02-10 10:55:00,82.59,82.59,82.48,82.52,44217.0,64.4429,64.4429,64.3571,64.3883,44217.0
2017-02-10 11:00:00,82.51,82.57,82.47,82.55,61287.0,64.3805,64.4273,64.3493,64.4117,61287.0
2017-02-10 11:05:00,82.56,82.56,82.5,82.5,51921.0,64.4195,64.4195,64.3727,64.3727,51921.0
2017-02-10 11:10:00,82.51,82.56,82.42,82.42,58472.0,64.3805,64.4195,64.3103,64.3103,58472.0
2017-02-10 11:15:00,82.43,82.58,82.39,82.54,44041.0,64.3181,64.4351,64.2869,64.4039,44041.0
2017-02-10 11:20:00,82.54,82.57,82.52,82.53,57473.0,64.4039,64.4273,64.3883,64.3961,57473.0
2017-02-10 11:25:00,82.53,82.57,82.53,82.55,43337.0,64.3961,64.4273,64.3961,64.4117,43337.0
2017-02-10 11:30:00,82.55,82.57,82.52,82.57,68450.0,64.4117,64.4273,64.3883,64.4273,68450.0
2017-02-10 11:35:00,82.57,82.59,82.44,82.44,43319.0,64.4273,64.4429,64.3259,64.3259,43319.0
2017-02-10 11:40:00,82.43,82.52,82.42,82.51,47966.0,64.3181,64.3883,64.3103,64.3805,47966.0
2017-02-10 11:45:00,82.51,82.51,82.43,82.44,35699.0,64.3805,64.3805,64.3181,64.3259,35699.0
2017-02-10 11:50:00,82.43,82.52,82.43,82.48,69846.0,64.3181,64.3883,64.3181,64.3571,69846.0
2017-02-10 11:55:00,82.48,82.49,82.43,82.49,40097.0,64.3571,64.3649,64.3181,64.3649,40097.0
2017-02-10 12:00:00,82.49,82.53,82.47,82.53,28407.0,64.3649,64.3961,64.3493,64.3961,28407.0
2017-02-10 12:05:00,82.52,82.53,82.46,82.52,16546.0,64.3883,64.3961,64.3415,64.3883,16546.0
2017-02-10 12:10:00,82.53,82.59,82.5,82.57,115689.0,64.3961,64.4429,64.3727,64.4273,115689.0
2017-02-10 12:15:00,82.56,82.62,82.54,82.6,63291.0,64.4195,64.4663,64.4039,64.4507,63291.0
2017-02-10 12:20:00,82.6,82.62,82.51,82.6,33049.0,64.4507,64.4663,64.3805,64.4507,33049.0
2017-02-10 12:25:00,82.6,82.61,82.53,82.55,32021.0,64.4507,64.4585,64.3961,64.4117,32021.0
2017-02-10 12:30:00,82.56,82.7,82.56,82.67,43348.0,64.4195,64.5287,64.4195,64.5053,43348.0
2017-02-10 12:35:00,82.67,82.71,82.61,82.65,30687.0,64.5053,64.5365,64.4585,64.4897,30687.0
2017-02-10 12:40:00,82.66,82.71,82.64,82.68,24630.0,64.4975,64.5365,64.4819,64.5131,24630.0
2017-02-10 12:45:00,82.67,82.7,82.64,82.67,33836.0,64.5053,64.5287,64.4819,64.5053,33836.0
2017-02-10 12:50:00,82.68,82.69,82.6,82.63,32439.0,64.5131,64.5209,64.4507,64.4741,32439.0
2017-02-10 12:55:00,82.63,82.66,82.62,82.63,20712.0,64.4741,64.4975,64.4663,64.4741,20712.0
2017-02-10 13:00:00,82.62,82.68,82.62,82.65,54941.0,64.4663,64.5131,64.4663,64.4897,54941.0
2017-02-10 13:05:00,82.66,82.68,82.62,82.63,55598.0,64.4975,64.5131,64.4663,64.4741,55598.0
2017-02-10 13:10:00,82.63,82.64,82.6,82.62,30370.0,64.4741,64.4819,64.4507,64.4663,30370.0
2017-02-10 13:15:00,82.63,82.67,82.61,82.64,29116.0,64.4741,64.5053,64.4585,64.4819,29116.0
2017-02-10 13:20:00,82.64,82.67,82.6,82.64,34957.0,64.4819,64.5053,64.4507,64.4819,34957.0
2017-02-10 13:25:00,82.64,82.64,82.53,82.54,71854.0,64.4819,64.4819,64.3961,64.4039,71854.0
2017-02-10 13:30:00,82.53,82.54,82.46,82.5,49336.0,64.3961,64.4039,64.3415,64.3727,49336.0
2017-02-10 13:35:00,82.5,82.51,82.46,82.47,23161.0,64.3727,64.3805,64.3415,64.3493,23161.0
2017-02-10 13:40:00,82.46,82.46,82.35,82.36,32494.0,64.3415,64.3415,64.2556,64.2634,32494.0
2017-02-10 13:45:00,82.37,82.43,82.34,82.42,39512.0,64.2712,64.3181,64.2478,64.3103,39512.0
2017-02-10 13:50:00,82.43,82.51,82.38,82.4,35254.0,64.3181,64.3805,64.279,64.2947,35254.0
2017-02-10 13:55:00,82.4,82.47,82.39,82.45,29908.0,64.2947,64.3493,64.2869,64.3337,29908.0
2017-02-10 14:00:00,82.45,82.49,82.4,82.41,37969.0,64.3337,64.3649,64.2947,64.3025,37969.0
2017-02-10 14:05:00,82.41,82.48,82.38,82.43,35230.0,64.3025,64.3571,64.279,64.3181,35230.0
2017-02-10 14:10:00,82.43,82.47,82.39,82.4,78671.0,64.3181,64.3493,64.2869,64.2947,78671.0
2017-02-10 14:15:00,82.4,82.43,82.39,82.41,26400.0,64.2947,64.3181,64.2869,64.3025,26400.0
2017-02-10 14:20:00,82.4,82.46,82.39,82.41,35879.0,64.2947,64.3415,64.2869,64.3025,35879.0
2017-02-10 14:25:00,82.42,82.42,82.36,82.38,38259.0,64.3103,64.3103,64.2634,64.279,38259.0
2017-02-10 14:30:00,82.37,82.37,82.27,82.29,46877.0,64.2712,64.2712,64.1932,64.2088,46877.0
2017-02-10 14:35:00,82.28,82.31,82.25,82.31,45807.0,64.201,64.2244,64.1776,64.2244,45807.0
2017-02-10 14:40:00,82.32,82.47,82.31,82.47,33237.0,64.2322,64.3493,64.2244,64.3493,33237.0
2017-02-10 14:45:00,82.48,82.48,82.39,82.45,35132.0,64.3571,64.3571,64.2869,64.3337,35132.0
2017-02-10 14:50:00,82.44,82.44,82.37,82.38,41569.0,64.3259,64.3259,64.2712,64.279,41569.0
2017-02-10 14:55:00,82.37,82.41,82.37,82.39,42145.0,64.2712,64.3025,64.2712,64.2869,42145.0
2017-02-10 15:00:00,82.38,82.4,82.28,82.29,59391.0,64.279,64.2947,64.201,64.2088,59391.0
2017-02-10 15:05:00,82.29,82.31,82.2,82.26,60758.0,64.2088,64.2244,64.1386,64.1854,60758.0
2017-02-10 15:10:00,82.24,82.31,82.2,82.21,52816.0,64.1698,64.2244,64.1386,64.1464,52816.0
2017-02-10 15:15:00,82.21,82.25,82.17,82.25,62646.0,64.1464,64.1776,64.1152,64.1776,62646.0
2017-02-10 15:20:00,82.24,82.31,82.22,82.3,58167.0,64.1698,64.2244,64.1542,64.2166,58167.0
2017-02-10 15:25:00,82.3,82.31,82.24,82.28,59506.0,64.2166,64.2244,64.1698,64.201,59506.0
2017-02-10 15:30:00,82.28,82.34,82.25,82.34,108908.0,64.201,64.2478,64.1776,64.2478,108908.0
2017-02-10 15:35:00,82.34,82.34,82.23,82.25,99821.0,64.2478,64.2478,64.162,64.1776,99821.0
2017-02-10 15:40:00,82.24,82.37,82.24,82.3,88224.0,64.1698,64.2712,64.1698,64.2166,88224.0
2017-02-10 15:45:00,82.29,82.29,82.24,82.27,72023.0,64.2088,64.2088,64.1698,64.1932,72023.0
2017-02-10 15:50:00,82.27,82.29,82.18,82.18,148225.0,64.1932,64.2088,64.123,64.123,148225.0
2017-02-10 15:55:00,82.18,82.27,82.09,82.17,468211.0,64.123,64.1932,64.0528,64.1152,468211.0
2017-02-13 09:30:00,81.75,81.88,81.72,81.8,129475.0,64.1773,64.2793,64.1537,64.2165,129475.0
2017-02-13 09:35:00,81.82,81.93,81.74,81.81,38386.0,64.2322,64.3186,64.1694,64.2244,38386.0
2017-02-13 09:40:00,81.84,82.05,81.76,81.95,34449.0,64.2479,64.4128,64.1851,64.3343,34449.0
2017-02-13 09:45:00,81.93,82.13,81.93,82.0,24902.0,64.3186,64.4756,64.3186,64.3735,24902.0
2017-02-13 09:50:00,82.01,82.03,81.63,81.63,61012.0,64.3814,64.3971,64.0831,64.0831,61012.0
2017-02-13 09:55:00,81.63,81.73,81.63,81.69,43103.0,64.0831,64.1616,64.0831,64.1302,43103.0
2017-02-13 10:00:00,81.7,81.88,81.64,81.84,43157.0,64.138,64.2793,64.0909,64.2479,43157.0
2017-02-13 10:05:00,81.85,81.95,81.85,81.88,33444.0,64.2558,64.3343,64.2558,64.2793,33444.0
2017-02-13 10:10:00,81.88,81.94,81.78,81.86,63900.0,64.2793,64.3264,64.2008,64.2636,63900.0
2017-02-13 10:15:00,81.85,81.9,81.82,81.9,51734.0,64.2558,64.295,64.2322,64.295,51734.0
2017-02-13 10:20:00,81.9,81.92,81.81,81.82,48512.0,64.295,64.3107,64.2244,64.2322,48512.0
2017-02-13 10:25:00,81.82,81.87,81.79,81.85,28149.0,64.2322,64.2715,64.2087,64.2558,28149.0
2017-02-13 10:30:00,81.84,81.95,81.78,81.91,80713.0,64.2479,64.3343,64.2008,64.3029,80713.0
2017-02-13 10:35:00,81.91,81.93,81.83,81.86,38281.0,64.3029,64.3186,64.2401,64.2636,38281.0
2017-02-13 10:40:00,81.85,81.96,81.85,81.93,49390.0,64.2558,64.3421,64.2558,64.3186,49390.0
2017-02-13 10:45:00,81.92,81.98,81.8,81.81,35568.0,64.3107,64.3578,64.2165,64.2244,35568.0
2017-02-13 10:50:00,81.8,81.85,81.71,81.71,46311.0,64.2165,64.2558,64.1459,64.1459,46311.0
2017-02-13 10:55:00,81.71,81.75,81.68,81.73,24679.0,64.1459,64.1773,64.1223,64.1616,24679.0
2017-02-13 11:00:00,81.74,81.79,81.63,81.64,30058.0,64.1694,64.2087,64.0831,64.0909,30058.0
2017-02-13 11:05:00,81.65,81.66,81.61,81.64,40221.0,64.0988,64.1066,64.0674,64.0909,40221.0
2017-02-13 11:10:00,81.63,81.64,81.57,81.57,78073.0,64.0831,64.0909,64.036,64.036,78073.0
2017-02-13 11:15:00,81.57,81.66,81.55,81.66,38547.0,64.036,64.1066,64.0203,64.1066,38547.0
2017-02-13 11:20:00,81.67,81.73,81.64,81.73,23691.0,64.1145,64.1616,64.0909,64.1616,23691.0
2017-02-13 11:25:00,81.72,81.76,81.66,81.66,35269.0,64.1537,64.1851,64.1066,64.1066,35269.0
2017-02-13 11:30:00,81.66,81.67,81.54,81.56,33201.0,64.1066,64.1145,64.0124,64.0281,33201.0
2017-02-13 11:35:00,81.56,81.59,81.52,81.59,19191.0,64.0281,64.0517,63.9967,64.0517,19191.0
2017-02-13 11:40:00,81.59,81.65,81.57,81.65,25203.0,64.0517,64.0988,64.036,64.0988,25203.0
2017-02-13 11:45:00,81.66,81.68,81.56,81.56,26096.0,64.1066,64.1223,64.0281,64.0281,26096.0
2017-02-13 11:50:00,81.56,81.56,81.49,81.52,98479.0,64.0281,64.0281,63.9732,63.9967,98479.0
2017-02-13 11:55:00,81.52,81.54,81.49,81.52,30508.0,63.9967,64.0124,63.9732,63.9967,30508.0
2017-02-13 12:00:00,81.52,81.61,81.49,81.61,30202.0,63.9967,64.0674,63.9732,64.0674,30202.0
2017-02-13 12:05:00,81.61,81.63,81.56,81.58,23675.0,64.0674,64.0831,64.0281,64.0438,23675.0
2017-02-13 12:10:00,81.59,81.59,81.55,81.56,22492.0,64.0517,64.0517,64.0203,64.0281,22492.0
2017-02-13 12:15:00,81.56,81.57,81.51,81.52,19338.0,64.0281,64.036,63.9889,63.9967,19338.0
2017-02-13 12:20:00,81.52,81.59,81.52,81.59,14455.0,63.9967,64.0517,63.9967,64.0517,14455.0
2017-02-13 12:25:00,81.59,81.65,81.58,81.6,48678.0,64.0517,64.0988,64.0438,64.0595,48678.0
2017-02-13 12:30:00,81.6,81.66,81.6,81.63,21204.0,64.0595,64.1066,64.0595,64.0831,21204.0
2017-02-13 12:35:00,81.62,81.63,81.56,81.57,144088.0,64.0752,64.0831,64.0281,64.036,144088.0
2017-02-13 12:40:00,81.57,81.64,81.55,81.63,21992.0,64.036,64.0909,64.0203,64.0831,21992.0
2017-02-13 12:45:00,81.64,81.66,81.61,81.65,17803.0,64.0909,64.1066,64.0674,64.0988,17803.0
2017-02-13 12:50:00,81.66,81.68,81.64,81.66,12828.0,64.1066,64.1223,64.0909,64.1066,12828.0
2017-02-13 12:55:00,81.65,81.78,81.65,81.78,30077.0,64.0988,64.2008,64.0988,64.2008,30077.0
2017-02-13 13:00:00,81.78,81.79,81.72,81.73,36819.0,64.2008,64.2087,64.1537,64.1616,36819.0
2017-02-13 13:05:00,81.73,81.74,81.69,81.71,16168.0,64.1616,64.1694,64.1302,64.1459,16168.0
2017-02-13 13:10:00,81.71,81.74,81.7,81.72,14636.0,64.1459,64.1694,64.138,64.1537,14636.0
2017-02-13 13:15:00,81.72,81.78,81.72,81.78,23459.0,64.1537,64.2008,64.1537,64.2008,23459.0
2017-02-13 13:20:00,81.77,81.92,81.77,81.92,55278.0,64.193,64.3107,64.193,64.3107,55278.0
2017-02-13 13:25:00,81.93,81.93,81.89,81.91,54665.0,64.3186,64.3186,64.2872,64.3029,54665.0
2017-02-13 13:30:00,81.91,81.95,81.89,81.92,39547.0,64.3029,64.3343,64.2872,64.3107,39547.0
2017-02-13 13:35:00,81.92,82.0,81.91,81.96,14300.0,64.3107,64.3735,64.3029,64.3421,14300.0
2017-02-13 13:40:00,81.97,81.97,81.87,81.92,24214.0,64.35,64.35,64.2715,64.3107,24214.0
2017-02-13 13:45:00,81.92,81.95,81.91,81.92,18838.0,64.3107,64.3343,64.3029,64.3107,18838.0
2017-02-13 13:50:00,81.92,81.98,81.89,81.98,30897.0,64.3107,64.3578,64.2872,64.3578,30897.0
2017-02-13 13:55:00,81.98,81.98,81.91,81.96,24510.0,64.3578,64.3578,64.3029,64.3421,24510.0
2017-02-13 14:00:00,81.95,81.98,81.9,81.97,33145.0,64.3343,64.3578,64.295,64.35,33145.0
2017-02-13 14:05:00,81.98,81.98,81.88,81.94,22624.0,64.3578,64.3578,64.2793,64.3264,22624.0
2017-02-13 14:10:00,81.95,81.98,81.92,81.93,38532.0,64.3343,64.3578,64.3107,64.3186,38532.0
2017-02-13 14:15:00,81.93,81.93,81.88,81.89,21542.0,64.3186,64.3186,64.2793,64.2872,21542.0
2017-02-13 14:20:00,81.89,81.89,81.82,81.87,32256.0,64.2872,64.2872,64.2322,64.2715,32256.0
2017-02-13 14:25:00,81.87,81.98,81.85,81.98,35331.0,64.2715,64.3578,64.2558,64.3578,35331.0
2017-02-13 14:30:00,81.98,81.98,81.93,81.96,32202.0,64.3578,64.3578,64.3186,64.3421,32202.0
2017-02-13 14:35:00,81.96,81.99,81.95,81.97,34193.0,64.3421,64.3657,64.3343,64.35,34193.0
2017-02-13 14:40:00,81.96,81.99,81.92,81.97,29201.0,64.3421,64.3657,64.3107,64.35,29201.0
2017-02-13 14:45:00,81.97,82.07,81.96,82.05,54406.0,64.35,64.4285,64.3421,64.4128,54406.0
2017-02-13 14:50:00,82.06,82.07,82.0,82.02,30340.0,64.4206,64.4285,64.3735,64.3892,30340.0
2017-02-13 14:55:00,82.03,82.03,81.96,81.98,30523.0,64.3971,64.3971,64.3421,64.3578,30523.0
2017-02-13 15:00:00,81.99,82.04,81.97,82.0,29514.0,64.3657,64.4049,64.35,64.3735,29514.0
2017-02-13 15:05:00,82.0,82.07,81.98,82.01,36517.0,64.3735,64.4285,64.3578,64.3814,36517.0
2017-02-13 15:10:00,82.01,82.04,82.0,82.04,27530.0,64.3814,64.4049,64.3735,64.4049,27530.0
2017-02-13 15:15:00,82.04,82.05,82.0,82.04,34867.0,64.4049,64.4128,64.3735,64.4049,34867.0
2017-02-13 15:20:00,82.04,82.04,81.97,81.99,38952.0,64.4049,64.4049,64.35,64.3657,38952.0
2017-02-13 15:25:00,81.98,81.99,81.92,81.95,34025.0,64.3578,64.3657,64.3107,64.3343,34025.0
2017-02-13 15:30:00,81.96,81.97,81.92,81.93,37331.0,64.3421,64.35,64.3107,64.3186,37331.0
2017-02-13 15:35:00,81.94,81.98,81.91,81.97,39288.0,64.3264,64.3578,64.3029,64.35,39288.0
2017-02-13 15:40:00,81.97,81.98,81.93,81.94,57824.0,64.35,64.3578,64.3186,64.3264,57824.0
2017-02-13 15:45:00,81.94,81.97,81.93,81.97,54431.0,64.3264,64.35,64.3186,64.35,54431.0
2017-02-13 15:50:00,81.97,81.98,81.88,81.88,79681.0,64.35,64.3578,64.2793,64.2793,79681.0
2017-02-13 15:55:00,81.89,81.92,81.75,81.83,384694.0,64.2872,64.3107,64.1773,64.2401,384694.0
2017-02-14 09:30:00,82.04,82.18,81.9,82.16,172510.0,64.4049,64.5148,64.295,64.4991,172510.0
2017-02-14 09:35:00,82.1,82.2,82.01,82.02,75867.0,64.452,64.5305,64.3814,64.3892,75867.0
2017-02-14 09:40:00,82.04,82.04,81.76,81.81,90121.0,64.4049,64.4049,64.1851,64.2244,90121.0
2017-02-14 09:45:00,81.81,81.99,81.8,81.9,78113.0,64.2244,64.3657,64.2165,64.295,78113.0
2017-02-14 09:50:00,81.89,81.93,81.74,81.78,81660.0,64.2872,64.3186,64.1694,64.2008,81660.0
2017-02-14 09:55:00,81.77,81.8,81.72,81.74,53694.0,64.193,64.2165,64.1537,64.1694,53694.0
2017-02-14 10:00:00,81.75,81.77,81.67,81.73,49372.0,64.1773,64.193,64.1145,64.1616,49372.0
2017-02-14 10:05:00,81.74,81.78,81.63,81.63,46845.0,64.1694,64.2008,64.0831,64.0831,46845.0
2017-02-14 10:10:00,81.63,81.75,81.62,81.75,33187.0,64.0831,64.1773,64.0752,64.1773,33187.0
2017-02-14 10:15:00,81.75,81.75,81.62,81.66,35343.0,64.1773,64.1773,64.0752,64.1066,35343.0
2017-02-14 10:20:00,81.66,81.74,81.64,81.74,68899.0,64.1066,64.1694,64.0909,64.1694,68899.0
2017-02-14 10:25:00,81.72,81.8,81.66,81.71,46063.0,64.1537,64.2165,64.1066,64.1459,46063.0
2017-02-14 10:30:00,81.7,81.82,81.7,81.81,28523.0,64.138,64.2322,64.138,64.2244,28523.0
2017-02-14 10:35:00,81.81,81.82,81.71,81.79,55721.0,64.2244,64.2322,64.1459,64.2087,55721.0
2017-02-14 10:40:00,81.78,81.79,81.72,81.75,66598.0,64.2008,64.2087,64.1537,64.1773,66598.0
2017-02-14 10:45:00,81.76,81.81,81.69,81.7,99403.0,64.1851,64.2244,64.1302,64.138,99403.0
2017-02-14 10:50:00,81.69,81.8,81.67,81.79,47588.0,64.1302,64.2165,64.1145,64.2087,47588.0
2017-02-14 10:55:00,81.78,81.83,81.7,81.73,36078.0,64.2008,64.2401,64.138,64.1616,36078.0
2017-02-14 11:00:00,81.71,81.72,81.6,81.65,32678.0,64.1459,64.1537,64.0595,64.0988,32678.0
2017-02-14 11:05:00,81.65,81.66,81.55,81.57,46708.0,64.0988,64.1066,64.0203,64.036,46708.0
2017-02-14 11:10:00,81.57,81.65,81.57,81.62,23699.0,64.036,64.0988,64.036,64.0752,23699.0
2017-02-14 11:15:00,81.62,81.62,81.54,81.59,38477.0,64.0752,64.0752,64.0124,64.0517,38477.0
2017-02-14 11:20:00,81.58,81.6,81.54,81.58,33546.0,64.0438,64.0595,64.0124,64.0438,33546.0
2017-02-14 11:25:00,81.58,81.68,81.57,81.67,38136.0,64.0438,64.1223,64.036,64.1145,38136.0
2017-02-14 11:30:00,81.68,81.76,81.65,81.73,47062.0,64.1223,64.1851,64.0988,64.1616,47062.0
2017-02-14 11:35:00,81.73,81.73,81.65,81.7,18970.0,64.1616,64.1616,64.0988,64.138,18970.0
2017-02-14 11:40:00,81.71,81.77,81.66,81.69,30717.0,64.1459,64.193,64.1066,64.1302,30717.0
2017-02-14 11:45:00,81.7,81.71,81.66,81.67,29896.0,64.138,64.1459,64.1066,64.1145,29896.0
2017-02-14 11:50:00,81.66,81.7,81.6,81.61,74640.0,64.1066,64.138,64.0595,64.0674,74640.0
2017-02-14 11:55:00,81.61,81.69,81.59,81.64,39234.0,64.0674,64.1302,64.0517,64.0909,39234.0
2017-02-14 12:00:00,81.64,81.77,81.64,81.75,21515.0,64.0909,64.193,64.0909,64.1773,21515.0
2017-02-14 12:05:00,81.75,81.79,81.73,81.77,20209.0,64.1773,64.2087,64.1616,64.193,20209.0
2017-02-14 12:10:00,81.77,81.86,81.77,81.79,30248.0,64.193,64.2636,64.193,64.2087,30248.0
2017-02-14 12:15:00,81.8,81.81,81.78,81.79,14017.0,64.2165,64.2244,64.2008,64.2087,14017.0
2017-02-14 12:20:00,81.8,81.83,81.75,81.82,98638.0,64.2165,64.2401,64.1773,64.2322,98638.0
2017-02-14 12:25:00,81.82,81.88,81.81,81.84,19908.0,64.2322,64.2793,64.2244,64.2479,19908.0
2017-02-14 12:30:00,81.85,81.91,81.82,81.88,28135.0,64.2558,64.3029,64.2322,64.2793,28135.0
2017-02-14 12:35:00,81.89,81.92,81.86,81.92,39062.0,64.2872,64.3107,64.2636,64.3107,39062.0
2017-02-14 12:40:00,81.92,81.92,81.84,81.85,23562.0,64.3107,64.3107,64.2479,64.2558,23562.0
2017-02-14 12:45:00,81.87,81.91,81.86,81.9,23024.0,64.2715,64.3029,64.2636,64.295,23024.0
2017-02-14 12:50:00,81.91,82.01,81.91,81.98,38639.0,64.3029,64.3814,64.3029,64.3578,38639.0
2017-02-14 12:55:00,81.98,82.02,81.94,81.98,28986.0,64.3578,64.3892,64.3264,64.3578,28986.0
2017-02-14 13:00:00,81.97,81.98,81.84,81.85,22421.0,64.35,64.3578,64.2479,64.2558,22421.0
2017-02-14 13:05:00,81.84,81.97,81.82,81.96,90144.0,64.2479,64.35,64.2322,64.3421,90144.0
2017-02-14 13:10:00,81.98,82.04,81.96,82.01,52835.0,64.3578,64.4049,64.3421,64.3814,52835.0
2017-02-14 13:15:00,82.0,82.08,81.95,82.05,17671.0,64.3735,64.4363,64.3343,64.4128,17671.0
2017-02-14 13:20:00,82.03,82.09,81.99,82.08,49833.0,64.3971,64.4442,64.3657,64.4363,49833.0
2017-02-14 13:25:00,82.08,82.08,82.01,82.06,15412.0,64.4363,64.4363,64.3814,64.4206,15412.0
2017-02-14 13:30:00,82.05,82.07,82.01,82.04,31151.0,64.4128,64.4285,64.3814,64.4049,31151.0
2017-02-14 13:35:00,82.04,82.07,81.98,82.05,37279.0,64.4049,64.4285,64.3578,64.4128,37279.0
2017-02-14 13:40:00,82.06,82.15,82.06,82.13,36507.0,64.4206,64.4913,64.4206,64.4756,36507.0
2017-02-14 13:45:00,82.14,82.15,82.07,82.1,16686.0,64.4834,64.4913,64.4285,64.452,16686.0
2017-02-14 13:50:00,82.1,82.11,82.06,82.11,23128.0,64.452,64.4599,64.4206,64.4599,23128.0
2017-02-14 13:55:00,82.12,82.13,82.04,82.05,36504.0,64.4677,64.4756,64.4049,64.4128,36504.0
2017-02-14 14:00:00,82.05,82.05,81.94,82.03,72364.0,64.4128,64.4128,64.3264,64.3971,72364.0
2017-02-14 14:05:00,82.03,82.1,82.01,82.05,19124.0,64.3971,64.452,64.3814,64.4128,19124.0
2017-02-14 14:10:00,82.06,82.09,82.04,82.07,25625.0,64.4206,64.4442,64.4049,64.4285,25625.0
2017-02-14 14:15:00,82.06,82.08,82.03,82.05,39641.0,64.4206,64.4363,64.3971,64.4128,39641.0
2017-02-14 14:20:00,82.05,82.06,82.02,82.03,15685.0,64.4128,64.4206,64.3892,64.3971,15685.0
2017-02-14 14:25:00,82.03,82.05,81.98,82.01,33448.0,64.3971,64.4128,64.3578,64.3814,33448.0
2017-02-14 14:30:00,82.01,82.02,81.96,82.01,23004.0,64.3814,64.3892,64.3421,64.3814,23004.0
2017-02-14 14:35:00,82.01,82.04,82.0,82.01,16971.0,64.3814,64.4049,64.3735,64.3814,16971.0
2017-02-14 14:40:00,82.01,82.06,82.0,82.05,30883.0,64.3814,64.4206,64.3735,64.4128,30883.0
2017-02-14 14:45:00,82.04,82.05,81.98,82.04,52604.0,64.4049,64.4128,64.3578,64.4049,52604.0
2017-02-14 14:50:00,82.04,82.06,82.01,82.05,28879.0,64.4049,64.4206,64.3814,64.4128,28879.0
2017-02-14 14:55:00,82.05,82.06,82.02,82.05,18505.0,64.4128,64.4206,64.3892,64.4128,18505.0
2017-02-14 15:00:00,82.04,82.07,82.03,82.06,24890.0,64.4049,64.4285,64.3971,64.4206,24890.0
2017-02-14 15:05:00,82.06,82.12,82.04,82.11,44829.0,64.4206,64.4677,64.4049,64.4599,44829.0
2017-02-14 15:10:00,82.11,82.17,82.1,82.16,28323.0,64.4599,64.507,64.452,64.4991,28323.0
2017-02-14 15:15:00,82.15,82.23,82.15,82.21,48774.0,64.4913,64.5541,64.4913,64.5384,48774.0
2017-02-14 15:20:00,82.2,82.33,82.2,82.32,44056.0,64.5305,64.6326,64.5305,64.6248,44056.0
2017-02-14 15:25:00,82.32,82.42,82.31,82.41,73872.0,64.6248,64.7033,64.6169,64.6954,73872.0
2017-02-14 15:30:00,82.4,82.45,82.34,82.34,78658.0,64.6876,64.7268,64.6405,64.6405,78658.0
2017-02-14 15:35:00,82.34,82.4,82.34,82.37,81660.0,64.6405,64.6876,64.6405,64.664,81660.0
2017-02-14 15:40:00,82.37,82.45,82.36,82.43,64287.0,64.664,64.7268,64.6562,64.7111,64287.0
2017-02-14 15:45:00,82.43,82.5,82.41,82.49,96170.0,64.7111,64.7661,64.6954,64.7582,96170.0
2017-02-14 15:50:00,82.5,82.5,82.44,82.45,126731.0,64.7661,64.7661,64.719,64.7268,126731.0
2017-02-14 15:55:00,82.44,82.48,82.37,82.44,277139.0,64.719,64.7504,64.664,64.719,277139.0
2017-02-15 09:30:00,82.0,82.26,81.93,82.23,161307.0,64.3735,64.5776,64.3186,64.5541,161307.0
2017-02-15 09:35:00,82.23,82.32,82.22,82.28,40815.0,64.5541,64.6248,64.5462,64.5934,40815.0
2017-02-15 09:40:00,82.29,82.37,82.25,82.26,41039.0,64.6012,64.664,64.5698,64.5776,41039.0
2017-02-15 09:45:00,82.25,82.29,82.08,82.09,19092.0,64.5698,64.6012,64.4363,64.4442,19092.0
2017-02-15 09:50:00,82.08,82.13,82.02,82.06,32536.0,64.4363,64.4756,64.3892,64.4206,32536.0
2017-02-15 09:55:00,82.04,82.06,81.88,81.93,63494.0,64.4049,64.4206,64.2793,64.3186,63494.0
2017-02-15 10:00:00,81.92,81.97,81.88,81.88,32672.0,64.3107,64.35,64.2793,64.2793,32672.0
2017-02-15 10:05:00,81.88,81.97,81.88,81.89,52118.0,64.2793,64.35,64.2793,64.2872,52118.0
2017-02-15 10:10:00,81.88,81.91,81.8,81.89,49601.0,64.2793,64.3029,64.2165,64.2872,49601.0
2017-02-15 10:15:00,81.89,81.93,81.81,81.9,48529.0,64.2872,64.3186,64.2244,64.295,48529.0
2017-02-15 10:20:00,81.9,81.98,81.89,81.95,51233.0,64.295,64.3578,64.2872,64.3343,51233.0
2017-02-15 10:25:00,81.93,82.02,81.92,82.0,27781.0,64.3186,64.3892,64.3107,64.3735,27781.0
2017-02-15 10:30:00,82.01,82.02,81.89,81.91,31354.0,64.3814,64.3892,64.2872,64.3029,31354.0
2017-02-15 10:35:00,81.92,81.92,81.81,81.82,31147.0,64.3107,64.3107,64.2244,64.2322,31147.0
2017-02-15 10:40:00,81.81,81.84,81.77,81.82,40884.0,64.2244,64.2479,64.193,64.2322,40884.0
2017-02-15 10:45:00,81.82,82.22,81.79,82.2,106858.0,64.2322,64.5462,64.2087,64.5305,106858.0
2017-02-15 10:50:00,82.19,82.24,82.09,82.09,49349.0,64.5227,64.5619,64.4442,64.4442,49349.0
2017-02-15 10:55:00,82.08,82.12,82.03,82.12,50947.0,64.4363,64.4677,64.3971,64.4677,50947.0
2017-02-15 11:00:00,82.11,82.14,82.04,82.09,35082.0,64.4599,64.4834,64.4049,64.4442,35082.0
2017-02-15 11:05:00,82.09,82.14,82.06,82.13,45189.0,64.4442,64.4834,64.4206,64.4756,45189.0
2017-02-15 11:10:00,82.14,82.19,82.03,82.19,51397.0,64.4834,64.5227,64.3971,64.5227,51397.0
2017-02-15 11:15:00,82.18,82.23,82.09,82.12,41424.0,64.5148,64.5541,64.4442,64.4677,41424.0
2017-02-15 11:20:00,82.11,82.11,81.85,81.97,66390.0,64.4599,64.4599,64.2558,64.35,66390.0
2017-02-15 11:25:00,81.97,81.97,81.86,81.92,50337.0,64.35,64.35,64.2636,64.3107,50337.0
2017-02-15 11:30:00,81.92,81.93,81.88,81.89,40002.0,64.3107,64.3186,64.2793,64.2872,40002.0
2017-02-15 11:35:00,81.89,81.89,81.77,81.83,112074.0,64.2872,64.2872,64.193,64.2401,112074.0
2017-02-15 11:40:00,81.82,81.85,81.7,81.75,150408.0,64.2322,64.2558,64.138,64.1773,150408.0
2017-02-15 11:45:00,81.75,81.81,81.67,81.76,41189.0,64.1773,64.2244,64.1145,64.1851,41189.0
2017-02-15 11:50:00,81.75,81.75,81.65,81.73,46251.0,64.1773,64.1773,64.0988,64.1616,46251.0
2017-02-15 11:55:00,81.73,81.74,81.62,81.69,24981.0,64.1616,64.1694,64.0752,64.1302,24981.0
2017-02-15 12:00:00,81.7,81.76,81.69,81.75,22557.0,64.138,64.1851,64.1302,64.1773,22557.0
2017-02-15 12:05:00,81.75,81.78,81.69,81.73,32745.0,64.1773,64.2008,64.1302,64.1616,32745.0
2017-02-15 12:10:00,81.73,81.76,81.68,81.75,42322.0,64.1616,64.1851,64.1223,64.1773,42322.0
2017-02-15 12:15:00,81.75,81.75,81.68,81.69,43183.0,64.1773,64.1773,64.1223,64.1302,43183.0
2017-02-15 12:20:00,81.69,81.77,81.68,81.74,26262.0,64.1302,64.193,64.1223,64.1694,26262.0
2017-02-15 12:25:00,81.74,81.76,81.68,81.72,33631.0,64.1694,64.1851,64.1223,64.1537,33631.0
2017-02-15 12:30:00,81.71,81.87,81.7,81.87,34965.0,64.1459,64.2715,64.138,64.2715,34965.0
2017-02-15 12:35:00,81.86,81.94,81.86,81.92,21127.0,64.2636,64.3264,64.2636,64.3107,21127.0
2017-02-15 12:40:00,81.92,81.93,81.87,81.9,19640.0,64.3107,64.3186,64.2715,64.295,19640.0
2017-02-15 12:45:00,81.89,81.89,81.8,81.82,21888.0,64.2872,64.2872,64.2165,64.2322,21888.0
2017-02-15 12:50:00,81.83,81.87,81.8,81.86,38504.0,64.2401,64.2715,64.2165,64.2636,38504.0
2017-02-15 12:55:00,81.86,81.87,81.8,81.81,13860.0,64.2636,64.2715,64.2165,64.2244,13860.0
2017-02-15 13:00:00,81.81,81.86,81.8,81.85,26173.0,64.2244,64.2636,64.2165,64.2558,26173.0
2017-02-15 13:05:00,81.85,81.86,81.83,81.85,21734.0,64.2558,64.2636,64.2401,64.2558,21734.0
2017-02-15 13:10:00,81.84,81.87,81.78,81.82,44706.0,64.2479,64.2715,64.2008,64.2322,44706.0
2017-02-15 13:15:00,81.83,81.91,81.81,81.86,19076.0,64.2401,64.3029,64.2244,64.2636,19076.0
2017-02-15 13:20:00,81.86,81.86,81.8,81.84,10761.0,64.2636,64.2636,64.2165,64.2479,10761.0
2017-02-15 13:25:00,81.84,81.85,81.76,81.79,32926.0,64.2479,64.2558,64.1851,64.2087,32926.0
2017-02-15 13:30:00,81.79,81.82,81.76,81.76,26884.0,64.2087,64.2322,64.1851,64.1851,26884.0
2017-02-15 13:35:00,81.77,81.78,81.71,81.73,31244.0,64.193,64.2008,64.1459,64.1616,31244.0
2017-02-15 13:40:00,81.73,81.79,81.73,81.78,33100.0,64.1616,64.2087,64.1616,64.2008,33100.0
2017-02-15 13:45:00,81.78,81.8,81.74,81.78,43528.0,64.2008,64.2165,64.1694,64.2008,43528.0
2017-02-15 13:50:00,81.77,81.87,81.75,81.82,44076.0,64.193,64.2715,64.1773,64.2322,44076.0
2017-02-15 13:55:00,81.81,81.84,81.69,81.7,47782.0,64.2244,64.2479,64.1302,64.138,47782.0
2017-02-15 14:00:00,81.7,81.81,81.69,81.81,30969.0,64.138,64.2244,64.1302,64.2244,30969.0
2017-02-15 14:05:00,81.79,81.84,81.75,81.76,19476.0,64.2087,64.2479,64.1773,64.1851,19476.0
2017-02-15 14:10:00,81.77,81.77,81.69,81.74,39658.0,64.193,64.193,64.1302,64.1694,39658.0
2017-02-15 14:15:00,81.73,81.77,81.71,81.75,46505.0,64.1616,64.193,64.1459,64.1773,46505.0
2017-02-15 14:20:00,81.74,81.8,81.74,81.78,18261.0,64.1694,64.2165,64.1694,64.2008,18261.0
2017-02-15 14:25:00,81.79,81.79,81.74,81.76,18770.0,64.2087,64.2087,64.1694,64.1851,18770.0
2017-02-15 14:30:00,81.75,81.76,81.72,81.75,19865.0,64.1773,64.1851,64.1537,64.1773,19865.0
2017-02-15 14:35:00,81.74,81.76,81.71,81.71,14012.0,64.1694,64.1851,64.1459,64.1459,14012.0
2017-02-15 14:40:00,81.71,81.72,81.68,81.71,26753.0,64.1459,64.1537,64.1223,64.1459,26753.0
2017-02-15 14:45:00,81.7,81.75,81.7,81.74,39838.0,64.138,64.1773,64.138,64.1694,39838.0
2017-02-15 14:50:00,81.73,81.74,81.7,81.71,28672.0,64.1616,64.1694,64.138,64.1459,28672.0
2017-02-15 14:55:00,81.71,81.73,81.66,81.7,34635.0,64.1459,64.1616,64.1066,64.138,34635.0
2017-02-15 15:00:00,81.71,81.75,81.66,81.74,542381.0,64.1459,64.1773,64.1066,64.1694,542381.0
2017-02-15 15:05:00,81.74,81.81,81.73,81.77,41870.0,64.1694,64.2244,64.1616,64.193,41870.0
2017-02-15 15:10:00,81.77,81.81,81.73,81.8,151209.0,64.193,64.2244,64.1616,64.2165,151209.0
2017-02-15 15:15:00,81.8,81.82,81.76,81.76,90602.0,64.2165,64.2322,64.1851,64.1851,90602.0
2017-02-15 15:20:00,81.77,81.81,81.75,81.8,50263.0,64.193,64.2244,64.1773,64.2165,50263.0
2017-02-15 15:25:00,81.81,81.81,81.76,81.76,23231.0,64.2244,64.2244,64.1851,64.1851,23231.0
2017-02-15 15:30:00,81.76,81.77,81.74,81.77,33949.0,64.1851,64.193,64.1694,64.193,33949.0
2017-02-15 15:35:00,81.77,81.79,81.73,81.79,48074.0,64.193,64.2087,64.1616,64.2087,48074.0
2017-02-15 15:40:00,81.78,81.8,81.73,81.74,42326.0,64.2008,64.2165,64.1616,64.1694,42326.0
2017-02-15 15:45:00,81.74,81.75,81.69,81.72,78266.0,64.1694,64.1773,64.1302,64.1537,78266.0
2017-02-15 15:50:00,81.71,81.77,81.7,81.73,88779.0,64.1459,64.193,64.138,64.1616,88779.0
2017-02-15 15:55:00,81.74,81.78,81.69,81.73,250057.0,64.1694,64.2008,64.1302,64.1616,250057.0
2017-02-16 09:30:00,82.13,82.17,81.93,82.06,113503.0,64.4756,64.507,64.3186,64.4206,113503.0
2017-02-16 09:35:00,82.06,82.08,81.94,82.01,130330.0,64.4206,64.4363,64.3264,64.3814,130330.0
2017-02-16 09:40:00,82.01,82.09,81.96,81.98,85589.0,64.3814,64.4442,64.3421,64.3578,85589.0
2017-02-16 09:45:00,81.98,82.05,81.95,82.03,91617.0,64.3578,64.4128,64.3343,64.3971,91617.0
2017-02-16 09:50:00,82.03,82.07,82.0,82.05,14204.0,64.3971,64.4285,64.3735,64.4128,14204.0
2017-02-16 09:55:00,82.05,82.07,82.0,82.02,43785.0,64.4128,64.4285,64.3735,64.3892,43785.0
2017-02-16 10:00:00,82.04,82.06,81.91,81.95,49634.0,64.4049,64.4206,64.3029,64.3343,49634.0
2017-02-16 10:05:00,81.93,81.95,81.87,81.9,19004.0,64.3186,64.3343,64.2715,64.295,19004.0
2017-02-16 10:10:00,81.89,81.9,81.77,81.8,46998.0,64.2872,64.295,64.193,64.2165,46998.0
2017-02-16 10:15:00,81.79,81.8,81.71,81.71,23549.0,64.2087,64.2165,64.1459,64.1459,23549.0
2017-02-16 10:20:00,81.7,81.76,81.69,81.69,59012.0,64.138,64.1851,64.1302,64.1302,59012.0
2017-02-16 10:25:00,81.7,81.72,81.56,81.58,57596.0,64.138,64.1537,64.0281,64.0438,57596.0
2017-02-16 10:30:00,81.58,81.74,81.48,81.73,64289.0,64.0438,64.1694,63.9653,64.1616,64289.0
2017-02-16 10:35:00,81.72,81.74,81.61,81.67,69909.0,64.1537,64.1694,64.0674,64.1145,69909.0
2017-02-16 10:40:00,81.68,81.71,81.63,81.66,31704.0,64.1223,64.1459,64.0831,64.1066,31704.0
2017-02-16 10:45:00,81.65,81.68,81.59,81.62,45960.0,64.0988,64.1223,64.0517,64.0752,45960.0
2017-02-16 10:50:00,81.61,81.64,81.47,81.56,60249.0,64.0674,64.0909,63.9575,64.0281,60249.0
2017-02-16 10:55:00,81.54,81.55,81.47,81.54,32263.0,64.0124,64.0203,63.9575,64.0124,32263.0
2017-02-16 11:00:00,81.55,81.56,81.33,81.38,84973.0,64.0203,64.0281,63.8476,63.8868,84973.0
2017-02-16 11:05:00,81.4,81.42,81.3,81.3,77297.0,63.9025,63.9182,63.824,63.824,77297.0
2017-02-16 11:10:00,81.3,81.31,81.22,81.28,51597.0,63.824,63.8319,63.7612,63.8083,51597.0
2017-02-16 11:15:00,81.29,81.29,81.15,81.2,63124.0,63.8162,63.8162,63.7063,63.7455,63124.0
2017-02-16 11:20:00,81.21,81.23,81.1,81.2,111200.0,63.7534,63.7691,63.667,63.7455,111200.0
2017-02-16 11:25:00,81.2,81.22,81.14,81.19,40681.0,63.7455,63.7612,63.6984,63.7377,40681.0
2017-02-16 11:30:00,81.2,81.22,81.13,81.2,41062.0,63.7455,63.7612,63.6906,63.7455,41062.0
2017-02-16 11:35:00,81.21,81.21,81.03,81.07,87909.0,63.7534,63.7534,63.612,63.6434,87909.0
2017-02-16 11:40:00,81.08,81.14,81.0,81.14,73734.0,63.6513,63.6984,63.5885,63.6984,73734.0
2017-02-16 11:45:00,81.14,81.22,81.11,81.11,34752.0,63.6984,63.7612,63.6749,63.6749,34752.0
2017-02-16 11:50:00,81.11,81.22,81.11,81.18,33304.0,63.6749,63.7612,63.6749,63.7298,33304.0
2017-02-16 11:55:00,81.19,81.21,81.15,81.19,29701.0,63.7377,63.7534,63.7063,63.7377,29701.0
2017-02-16 12:00:00,81.2,81.21,81.15,81.2,46838.0,63.7455,63.7534,63.7063,63.7455,46838.0
2017-02-16 12:05:00,81.2,81.2,81.15,81.18,31995.0,63.7455,63.7455,63.7063,63.7298,31995.0
2017-02-16 12:10:00,81.18,81.27,81.18,81.26,44911.0,63.7298,63.8005,63.7298,63.7926,44911.0
2017-02-16 12:15:00,81.25,81.34,81.22,81.32,58529.0,63.7848,63.8554,63.7612,63.8397,58529.0
2017-02-16 12:20:00,81.31,81.36,81.24,81.26,34561.0,63.8319,63.8711,63.7769,63.7926,34561.0
2017-02-16 12:25:00,81.27,81.29,81.23,81.27,19010.0,63.8005,63.8162,63.7691,63.8005,19010.0
2017-02-16 12:30:00,81.27,81.29,81.2,81.25,14150.0,63.8005,63.8162,63.7455,63.7848,14150.0
2017-02-16 12:35:00,81.26,81.3,81.25,81.25,19699.0,63.7926,63.824,63.7848,63.7848,19699.0
2017-02-16 12:40:00,81.27,81.32,81.26,81.27,91599.0,63.8005,63.8397,63.7926,63.8005,91599.0
2017-02-16 12:45:00,81.27,81.31,81.21,81.21,74412.0,63.8005,63.8319,63.7534,63.7534,74412.0
2017-02-16 12:50:00,81.22,81.31,81.22,81.26,27338.0,63.7612,63.8319,63.7612,63.7926,27338.0
2017-02-16 12:55:00,81.26,81.3,81.18,81.29,44029.0,63.7926,63.824,63.7298,63.8162,44029.0
2017-02-16 13:00:00,81.28,81.29,81.19,81.23,29547.0,63.8083,63.8162,63.7377,63.7691,29547.0
2017-02-16 13:05:00,81.23,81.27,81.2,81.22,43157.0,63.7691,63.8005,63.7455,63.7612,43157.0
2017-02-16 13:10:00,81.22,81.24,81.19,81.22,31215.0,63.7612,63.7769,63.7377,63.7612,31215.0
2017-02-16 13:15:00,81.22,81.23,81.2,81.22,20254.0,63.7612,63.7691,63.7455,63.7612,20254.0
2017-02-16 13:20:00,81.21,81.22,81.13,81.21,44302.0,63.7534,63.7612,63.6906,63.7534,44302.0
2017-02-16 13:25:00,81.2,81.27,81.14,81.25,35847.0,63.7455,63.8005,63.6984,63.7848,35847.0
2017-02-16 13:30:00,81.25,81.26,81.18,81.21,21639.0,63.7848,63.7926,63.7298,63.7534,21639.0
2017-02-16 13:35:00,81.21,81.26,81.18,81.26,18480.0,63.7534,63.7926,63.7298,63.7926,18480.0
2017-02-16 13:40:00,81.26,81.26,81.19,81.21,14846.0,63.7926,63.7926,63.7377,63.7534,14846.0
2017-02-16 13:45:00,81.23,81.24,81.16,81.21,21815.0,63.7691,63.7769,63.7141,63.7534,21815.0
2017-02-16 13:50:00,81.21,81.21,81.16,81.17,22487.0,63.7534,63.7534,63.7141,63.722,22487.0
2017-02-16 13:55:00,81.17,81.25,81.17,81.22,62147.0,63.722,63.7848,63.722,63.7612,62147.0
2017-02-16 14:00:00,81.22,81.23,81.16,81.21,122789.0,63.7612,63.7691,63.7141,63.7534,122789.0
2017-02-16 14:05:00,81.21,81.26,81.2,81.23,28869.0,63.7534,63.7926,63.7455,63.7691,28869.0
2017-02-16 14:10:00,81.22,81.24,81.19,81.22,60260.0,63.7612,63.7769,63.7377,63.7612,60260.0
2017-02-16 14:15:00,81.22,81.23,81.12,81.13,34611.0,63.7612,63.7691,63.6827,63.6906,34611.0
2017-02-16 14:20:00,81.13,81.15,81.07,81.1,23778.0,63.6906,63.7063,63.6434,63.667,23778.0
2017-02-16 14:25:00,81.09,81.13,81.06,81.1,25337.0,63.6591,63.6906,63.6356,63.667,25337.0
2017-02-16 14:30:00,81.1,81.13,81.08,81.1,23474.0,63.667,63.6906,63.6513,63.667,23474.0
2017-02-16 14:35:00,81.1,81.12,81.08,81.09,18331.0,63.667,63.6827,63.6513,63.6591,18331.0
2017-02-16 14:40:00,81.09,81.12,81.09,81.1,29099.0,63.6591,63.6827,63.6591,63.667,29099.0
2017-02-16 14:45:00,81.09,81.17,81.08,81.15,35299.0,63.6591,63.722,63.6513,63.7063,35299.0
2017-02-16 14:50:00,81.14,81.16,81.09,81.12,37338.0,63.6984,63.7141,63.6591,63.6827,37338.0
2017-02-16 14:55:00,81.12,81.23,81.1,81.22,23644.0,63.6827,63.7691,63.667,63.7612,23644.0
2017-02-16 15:00:00,81.22,81.24,81.18,81.19,44209.0,63.7612,63.7769,63.7298,63.7377,44209.0
2017-02-16 15:05:00,81.19,81.2,81.16,81.17,22304.0,63.7377,63.7455,63.7141,63.722,22304.0
2017-02-16 15:10:00,81.17,81.21,81.17,81.2,38025.0,63.722,63.7534,63.722,63.7455,38025.0
2017-02-16 15:15:00,81.2,81.22,81.17,81.21,58509.0,63.7455,63.7612,63.722,63.7534,58509.0
2017-02-16 15:20:00,81.2,81.23,81.17,81.21,35718.0,63.7455,63.7691,63.722,63.7534,35718.0
2017-02-16 15:25:00,81.2,81.23,81.16,81.17,42566.0,63.7455,63.7691,63.7141,63.722,42566.0
2017-02-16 15:30:00,81.17,81.2,81.12,81.13,55223.0,63.722,63.7455,63.6827,63.6906,55223.0
2017-02-16 15:35:00,81.13,81.17,81.11,81.16,52187.0,63.6906,63.722,63.6749,63.7141,52187.0
2017-02-16 15:40:00,81.16,81.16,81.08,81.13,94738.0,63.7141,63.7141,63.6513,63.6906,94738.0
2017-02-16 15:45:00,81.13,81.13,81.09,81.1,60275.0,63.6906,63.6906,63.6591,63.667,60275.0
2017-02-16 15:50:00,81.11,81.15,81.08,81.15,184596.0,63.6749,63.7063,63.6513,63.7063,184596.0
2017-02-16 15:55:00,81.14,81.17,81.07,81.14,344996.0,63.6984,63.722,63.6434,63.6984,344996.0
2017-02-17 09:30:00,80.95,81.0,80.73,80.92,383404.0,63.5492,63.5885,63.3765,63.5257,383404.0
2017-02-17 09:35:00,80.95,81.11,80.93,81.09,40109.0,63.5492,63.6749,63.5335,63.6591,40109.0
2017-02-17 09:40:00,81.08,81.1,80.84,80.93,70055.0,63.6513,63.667,63.4629,63.5335,70055.0
2017-02-17 09:45:00,80.91,81.09,80.89,81.03,32090.0,63.5178,63.6591,63.5021,63.612,32090.0
2017-02-17 09:50:00,81.02,81.03,80.94,80.94,31112.0,63.6042,63.612,63.5414,63.5414,31112.0
2017-02-17 09:55:00,80.94,80.99,80.82,80.99,45944.0,63.5414,63.5806,63.4472,63.5806,45944.0
2017-02-17 10:00:00,80.99,81.07,80.97,81.02,31647.0,63.5806,63.6434,63.5649,63.6042,31647.0
2017-02-17 10:05:00,81.02,81.12,81.01,81.02,45526.0,63.6042,63.6827,63.5963,63.6042,45526.0
2017-02-17 10:10:00,81.04,81.07,80.97,80.98,45631.0,63.6199,63.6434,63.5649,63.5728,45631.0
2017-02-17 10:15:00,81.0,81.01,80.95,80.97,15436.0,63.5885,63.5963,63.5492,63.5649,15436.0
2017-02-17 10:20:00,80.98,81.0,80.92,80.95,21178.0,63.5728,63.5885,63.5257,63.5492,21178.0
2017-02-17 10:25:00,80.95,80.96,80.9,80.91,20676.0,63.5492,63.5571,63.51,63.5178,20676.0
2017-02-17 10:30:00,80.92,80.95,80.82,80.91,68351.0,63.5257,63.5492,63.4472,63.5178,68351.0
2017-02-17 10:35:00,80.92,80.95,80.78,80.86,55052.0,63.5257,63.5492,63.4158,63.4786,55052.0
2017-02-17 10:40:00,80.86,80.91,80.74,80.75,89469.0,63.4786,63.5178,63.3844,63.3922,89469.0
2017-02-17 10:45:00,80.76,80.76,80.65,80.66,68949.0,63.4001,63.4001,63.3137,63.3216,68949.0
2017-02-17 10:50:00,80.67,80.72,80.65,80.7,123820.0,63.3294,63.3687,63.3137,63.353,123820.0
2017-02-17 10:55:00,80.7,80.72,80.65,80.68,46173.0,63.353,63.3687,63.3137,63.3373,46173.0
2017-02-17 11:00:00,80.67,80.73,80.66,80.72,60839.0,63.3294,63.3765,63.3216,63.3687,60839.0
2017-02-17 11:05:00,80.72,80.74,80.68,80.74,23978.0,63.3687,63.3844,63.3373,63.3844,23978.0
2017-02-17 11:10:00,80.74,80.85,80.73,80.81,21178.0,63.3844,63.4707,63.3765,63.4393,21178.0
2017-02-17 11:15:00,80.81,80.84,80.72,80.72,21063.0,63.4393,63.4629,63.3687,63.3687,21063.0
2017-02-17 11:20:00,80.72,80.79,80.68,80.74,95172.0,63.3687,63.4236,63.3373,63.3844,95172.0
2017-02-17 11:25:00,80.74,80.75,80.68,80.73,42918.0,63.3844,63.3922,63.3373,63.3765,42918.0
2017-02-17 11:30:00,80.73,80.75,80.7,80.72,18274.0,63.3765,63.3922,63.353,63.3687,18274.0
2017-02-17 11:35:00,80.72,80.73,80.67,80.69,18064.0,63.3687,63.3765,63.3294,63.3451,18064.0
2017-02-17 11:40:00,80.69,80.7,80.67,80.7,15168.0,63.3451,63.353,63.3294,63.353,15168.0
2017-02-17 11:45:00,80.71,80.71,80.67,80.71,52468.0,63.3608,63.3608,63.3294,63.3608,52468.0
2017-02-17 11:50:00,80.7,80.74,80.67,80.72,57452.0,63.353,63.3844,63.3294,63.3687,57452.0
2017-02-17 11:55:00,80.73,80.73,80.62,80.62,104731.0,63.3765,63.3765,63.2902,63.2902,104731.0
2017-02-17 12:00:00,80.63,80.73,80.61,80.71,41241.0,63.298,63.3765,63.2823,63.3608,41241.0
2017-02-17 12:05:00,80.71,80.72,80.65,80.69,25383.0,63.3608,63.3687,63.3137,63.3451,25383.0
2017-02-17 12:10:00,80.7,80.72,80.62,80.62,24530.0,63.353,63.3687,63.2902,63.2902,24530.0
2017-02-17 12:15:00,80.63,80.64,80.61,80.62,15715.0,63.298,63.3059,63.2823,63.2902,15715.0
2017-02-17 12:20:00,80.62,80.69,80.6,80.68,27651.0,63.2902,63.3451,63.2745,63.3373,27651.0
2017-02-17 12:25:00,80.68,80.68,80.65,80.65,9611.0,63.3373,63.3373,63.3137,63.3137,9611.0
2017-02-17 12:30:00,80.65,80.66,80.63,80.66,12615.0,63.3137,63.3216,63.298,63.3216,12615.0
2017-02-17 12:35:00,80.66,80.7,80.66,80.66,20726.0,63.3216,63.353,63.3216,63.3216,20726.0
2017-02-17 12:40:00,80.67,80.68,80.65,80.66,8511.0,63.3294,63.3373,63.3137,63.3216,8511.0
2017-02-17 12:45:00,80.66,80.66,80.63,80.64,11744.0,63.3216,63.3216,63.298,63.3059,11744.0
2017-02-17 12:50:00,80.64,80.7,80.61,80.67,118970.0,63.3059,63.353,63.2823,63.3294,118970.0
2017-02-17 12:55:00,80.66,80.68,80.62,80.64,50310.0,63.3216,63.3373,63.2902,63.3059,50310.0
2017-02-17 13:00:00,80.64,80.66,80.6,80.6,16319.0,63.3059,63.3216,63.2745,63.2745,16319.0
2017-02-17 13:05:00,80.6,80.62,80.55,80.59,37831.0,63.2745,63.2902,63.2352,63.2666,37831.0
2017-02-17 13:10:00,80.59,80.6,80.56,80.57,14612.0,63.2666,63.2745,63.2431,63.2509,14612.0
2017-02-17 13:15:00,80.56,80.58,80.54,80.58,28575.0,63.2431,63.2588,63.2274,63.2588,28575.0
2017-02-17 13:20:00,80.58,80.62,80.57,80.6,16341.0,63.2588,63.2902,63.2509,63.2745,16341.0
2017-02-17 13:25:00,80.6,80.61,80.57,80.59,18511.0,63.2745,63.2823,63.2509,63.2666,18511.0
2017-02-17 13:30:00,80.59,80.61,80.58,80.59,22957.0,63.2666,63.2823,63.2588,63.2666,22957.0
2017-02-17 13:35:00,80.6,80.61,80.58,80.59,24496.0,63.2745,63.2823,63.2588,63.2666,24496.0
2017-02-17 13:40:00,80.58,80.64,80.56,80.63,40826.0,63.2588,63.3059,63.2431,63.298,40826.0
2017-02-17 13:45:00,80.64,80.66,80.59,80.63,18557.0,63.3059,63.3216,63.2666,63.298,18557.0
2017-02-17 13:50:00,80.64,80.64,80.58,80.6,25525.0,63.3059,63.3059,63.2588,63.2745,25525.0
2017-02-17 13:55:00,80.6,80.62,80.58,80.59,12551.0,63.2745,63.2902,63.2588,63.2666,12551.0
2017-02-17 14:00:00,80.59,80.63,80.58,80.62,17053.0,63.2666,63.298,63.2588,63.2902,17053.0
2017-02-17 14:05:00,80.6,80.63,80.59,80.62,10044.0,63.2745,63.298,63.2666,63.2902,10044.0
2017-02-17 14:10:00,80.61,80.67,80.59,80.66,14071.0,63.2823,63.3294,63.2666,63.3216,14071.0
2017-02-17 14:15:00,80.67,80.73,80.66,80.66,30839.0,63.3294,63.3765,63.3216,63.3216,30839.0
2017-02-17 14:20:00,80.66,80.72,80.64,80.7,14018.0,63.3216,63.3687,63.3059,63.353,14018.0
2017-02-17 14:25:00,80.69,80.73,80.68,80.7,28702.0,63.3451,63.3765,63.3373,63.353,28702.0
2017-02-17 14:30:00,80.71,80.73,80.66,80.67,35703.0,63.3608,63.3765,63.3216,63.3294,35703.0
2017-02-17 14:35:00,80.68,80.7,80.66,80.69,17087.0,63.3373,63.353,63.3216,63.3451,17087.0
2017-02-17 14:40:00,80.7,80.7,80.59,80.62,20319.0,63.353,63.353,63.2666,63.2902,20319.0
2017-02-17 14:45:00,80.62,80.66,80.61,80.65,18042.0,63.2902,63.3216,63.2823,63.3137,18042.0
2017-02-17 14:50:00,80.65,80.65,80.59,80.6,22727.0,63.3137,63.3137,63.2666,63.2745,22727.0
2017-02-17 14:55:00,80.6,80.62,80.57,80.57,15023.0,63.2745,63.2902,63.2509,63.2509,15023.0
2017-02-17 15:00:00,80.58,80.62,80.56,80.61,24171.0,63.2588,63.2902,63.2431,63.2823,24171.0
2017-02-17 15:05:00,80.61,80.71,80.59,80.67,107416.0,63.2823,63.3608,63.2666,63.3294,107416.0
2017-02-17 15:10:00,80.67,80.67,80.6,80.63,29053.0,63.3294,63.3294,63.2745,63.298,29053.0
2017-02-17 15:15:00,80.64,80.66,80.62,80.65,23941.0,63.3059,63.3216,63.2902,63.3137,23941.0
2017-02-17 15:20:00,80.66,80.67,80.62,80.62,24038.0,63.3216,63.3294,63.2902,63.2902,24038.0
2017-02-17 15:25:00,80.62,80.65,80.61,80.65,46822.0,63.2902,63.3137,63.2823,63.3137,46822.0
2017-02-17 15:30:00,80.64,80.71,80.64,80.67,28780.0,63.3059,63.3608,63.3059,63.3294,28780.0
2017-02-17 15:35:00,80.68,80.71,80.67,80.69,39673.0,63.3373,63.3608,63.3294,63.3451,39673.0
2017-02-17 15:40:00,80.69,80.71,80.67,80.68,54669.0,63.3451,63.3608,63.3294,63.3373,54669.0
2017-02-17 15:45:00,80.68,80.72,80.67,80.69,95628.0,63.3373,63.3687,63.3294,63.3451,95628.0
2017-02-17 15:50:00,80.68,80.71,80.67,80.68,56348.0,63.3373,63.3608,63.3294,63.3373,56348.0
2017-02-17 15:55:00,80.67,80.68,80.59,80.63,263603.0,63.3294,63.3373,63.2666,63.298,263603.0
2017-02-21 09:30:00,81.43,81.55,81.29,81.53,224189.0,63.9261,64.0203,63.8162,64.0046,224189.0
2017-02-21 09:35:00,81.5,81.52,81.38,81.46,66715.0,63.981,63.9967,63.8868,63.9496,66715.0
2017-02-21 09:40:00,81.47,81.54,81.39,81.4,60300.0,63.9575,64.0124,63.8947,63.9025,60300.0
2017-02-21 09:45:00,81.42,81.42,81.22,81.24,51310.0,63.9182,63.9182,63.7612,63.7769,51310.0
2017-02-21 09:50:00,81.24,81.33,81.21,81.28,47902.0,63.7769,63.8476,63.7534,63.8083,47902.0
2017-02-21 09:55:00,81.28,81.36,81.24,81.28,40431.0,63.8083,63.8711,63.7769,63.8083,40431.0
2017-02-21 10:00:00,81.29,81.36,81.27,81.35,40964.0,63.8162,63.8711,63.8005,63.8633,40964.0
2017-02-21 10:05:00,81.35,81.38,81.31,81.34,72473.0,63.8633,63.8868,63.8319,63.8554,72473.0
2017-02-21 10:10:00,81.35,81.44,81.33,81.38,45423.0,63.8633,63.9339,63.8476,63.8868,45423.0
2017-02-21 10:15:00,81.37,81.5,81.36,81.5,69440.0,63.879,63.981,63.8711,63.981,69440.0
2017-02-21 10:20:00,81.47,81.5,81.42,81.43,51845.0,63.9575,63.981,63.9182,63.9261,51845.0
2017-02-21 10:25:00,81.44,81.46,81.36,81.41,63727.0,63.9339,63.9496,63.8711,63.9104,63727.0
2017-02-21 10:30:00,81.42,81.45,81.34,81.35,39343.0,63.9182,63.9418,63.8554,63.8633,39343.0
2017-02-21 10:35:00,81.35,81.37,81.28,81.36,24921.0,63.8633,63.879,63.8083,63.8711,24921.0
2017-02-21 10:40:00,81.36,81.42,81.35,81.41,39425.0,63.8711,63.9182,63.8633,63.9104,39425.0
2017-02-21 10:45:00,81.39,81.43,81.38,81.39,33937.0,63.8947,63.9261,63.8868,63.8947,33937.0
2017-02-21 10:50:00,81.4,81.46,81.4,81.44,52516.0,63.9025,63.9496,63.9025,63.9339,52516.0
2017-02-21 10:55:00,81.44,81.45,81.37,81.37,38250.0,63.9339,63.9418,63.879,63.879,38250.0
2017-02-21 11:00:00,81.38,81.41,81.27,81.27,21035.0,63.8868,63.9104,63.8005,63.8005,21035.0
2017-02-21 11:05:00,81.28,81.36,81.24,81.28,26774.0,63.8083,63.8711,63.7769,63.8083,26774.0
2017-02-21 11:10:00,81.29,81.38,81.29,81.38,70783.0,63.8162,63.8868,63.8162,63.8868,70783.0
2017-02-21 11:15:00,81.39,81.4,81.34,81.4,37338.0,63.8947,63.9025,63.8554,63.9025,37338.0
2017-02-21 11:20:00,81.39,81.43,81.25,81.25,37664.0,63.8947,63.9261,63.7848,63.7848,37664.0
2017-02-21 11:25:00,81.25,81.35,81.23,81.26,29332.0,63.7848,63.8633,63.7691,63.7926,29332.0
2017-02-21 11:30:00,81.25,81.25,81.09,81.13,59074.0,63.7848,63.7848,63.6591,63.6906,59074.0
2017-02-21 11:35:00,81.14,81.15,81.06,81.09,33022.0,63.6984,63.7063,63.6356,63.6591,33022.0
2017-02-21 11:40:00,81.1,81.18,81.1,81.16,24911.0,63.667,63.7298,63.667,63.7141,24911.0
2017-02-21 11:45:00,81.16,81.19,81.07,81.12,22332.0,63.7141,63.7377,63.6434,63.6827,22332.0
2017-02-21 11:50:00,81.13,81.23,81.12,81.22,30869.0,63.6906,63.7691,63.6827,63.7612,30869.0
2017-02-21 11:55:00,81.23,81.26,81.19,81.2,30807.0,63.7691,63.7926,63.7377,63.7455,30807.0
2017-02-21 12:00:00,81.2,81.24,81.14,81.24,40744.0,63.7455,63.7769,63.6984,63.7769,40744.0
2017-02-21 12:05:00,81.26,81.27,81.16,81.16,15697.0,63.7926,63.8005,63.7141,63.7141,15697.0
2017-02-21 12:10:00,81.16,81.17,81.13,81.14,15478.0,63.7141,63.722,63.6906,63.6984,15478.0
2017-02-21 12:15:00,81.14,81.2,81.14,81.15,18130.0,63.6984,63.7455,63.6984,63.7063,18130.0
2017-02-21 12:20:00,81.17,81.22,81.15,81.19,24315.0,63.722,63.7612,63.7063,63.7377,24315.0
2017-02-21 12:25:00,81.2,81.27,81.13,81.25,47422.0,63.7455,63.8005,63.6906,63.7848,47422.0
2017-02-21 12:30:00,81.24,81.28,81.2,81.21,21256.0,63.7769,63.8083,63.7455,63.7534,21256.0
2017-02-21 12:35:00,81.21,81.23,81.16,81.19,19410.0,63.7534,63.7691,63.7141,63.7377,19410.0
2017-02-21 12:40:00,81.19,81.19,81.15,81.17,18069.0,63.7377,63.7377,63.7063,63.722,18069.0
2017-02-21 12:45:00,81.17,81.24,81.15,81.23,19997.0,63.722,63.7769,63.7063,63.7691,19997.0
2017-02-21 12:50:00,81.23,81.24,81.15,81.18,21013.0,63.7691,63.7769,63.7063,63.7298,21013.0
2017-02-21 12:55:00,81.19,81.19,81.13,81.17,19563.0,63.7377,63.7377,63.6906,63.722,19563.0
2017-02-21 13:00:00,81.17,81.18,81.15,81.16,28731.0,63.722,63.7298,63.7063,63.7141,28731.0
2017-02-21 13:05:00,81.17,81.24,81.16,81.23,25357.0,63.722,63.7769,63.7141,63.7691,25357.0
2017-02-21 13:10:00,81.23,81.23,81.15,81.16,18346.0,63.7691,63.7691,63.7063,63.7141,18346.0
2017-02-21 13:15:00,81.16,81.19,81.15,81.18,14156.0,63.7141,63.7377,63.7063,63.7298,14156.0
2017-02-21 13:20:00,81.19,81.19,81.12,81.12,13906.0,63.7377,63.7377,63.6827,63.6827,13906.0
2017-02-21 13:25:00,81.14,81.18,81.11,81.14,22205.0,63.6984,63.7298,63.6749,63.6984,22205.0
2017-02-21 13:30:00,81.14,81.18,81.1,81.1,20140.0,63.6984,63.7298,63.667,63.667,20140.0
2017-02-21 13:35:00,81.1,81.13,81.09,81.1,14897.0,63.667,63.6906,63.6591,63.667,14897.0
2017-02-21 13:40:00,81.09,81.11,81.08,81.09,21120.0,63.6591,63.6749,63.6513,63.6591,21120.0
2017-02-21 13:45:00,81.1,81.11,81.09,81.11,33194.0,63.667,63.6749,63.6591,63.6749,33194.0
2017-02-21 13:50:00,81.1,81.1,81.07,81.08,11962.0,63.667,63.667,63.6434,63.6513,11962.0
2017-02-21 13:55:00,81.09,81.1,81.08,81.1,21552.0,63.6591,63.667,63.6513,63.667,21552.0
2017-02-21 14:00:00,81.1,81.1,80.98,80.99,92808.0,63.667,63.667,63.5728,63.5806,92808.0
2017-02-21 14:05:00,80.99,81.01,80.97,80.97,56086.0,63.5806,63.5963,63.5649,63.5649,56086.0
2017-02-21 14:10:00,80.97,80.99,80.96,80.99,34046.0,63.5649,63.5806,63.5571,63.5806,34046.0
2017-02-21 14:15:00,80.98,81.03,80.96,80.99,54144.0,63.5728,63.612,63.5571,63.5806,54144.0
2017-02-21 14:20:00,80.99,81.04,80.97,80.98,33052.0,63.5806,63.6199,63.5649,63.5728,33052.0
2017-02-21 14:25:00,80.97,81.02,80.94,81.01,25194.0,63.5649,63.6042,63.5414,63.5963,25194.0
2017-02-21 14:30:00,81.0,81.01,80.96,80.97,27636.0,63.5885,63.5963,63.5571,63.5649,27636.0
2017-02-21 14:35:00,80.96,80.98,80.94,80.95,34369.0,63.5571,63.5728,63.5414,63.5492,34369.0
2017-02-21 14:40:00,80.94,80.96,80.93,80.94,18886.0,63.5414,63.5571,63.5335,63.5414,18886.0
2017-02-21 14:45:00,80.95,80.97,80.92,80.95,24034.0,63.5492,63.5649,63.5257,63.5492,24034.0
2017-02-21 14:50:00,80.95,80.95,80.88,80.92,48468.0,63.5492,63.5492,63.4943,63.5257,48468.0
2017-02-21 14:55:00,80.91,80.93,80.87,80.88,53024.0,63.5178,63.5335,63.4864,63.4943,53024.0
2017-02-21 15:00:00,80.87,80.89,80.82,80.87,37061.0,63.4864,63.5021,63.4472,63.4864,37061.0
2017-02-21 15:05:00,80.86,80.87,80.82,80.83,40099.0,63.4786,63.4864,63.4472,63.455,40099.0
2017-02-21 15:10:00,80.83,80.85,80.82,80.83,38080.0,63.455,63.4707,63.4472,63.455,38080.0
2017-02-21 15:15:00,80.82,80.82,80.79,80.81,58588.0,63.4472,63.4472,63.4236,63.4393,58588.0
2017-02-21 15:20:00,80.81,80.82,80.76,80.78,44723.0,63.4393,63.4472,63.4001,63.4158,44723.0
2017-02-21 15:25:00,80.78,80.83,80.77,80.79,44075.0,63.4158,63.455,63.4079,63.4236,44075.0
2017-02-21 15:30:00,80.79,80.79,80.72,80.73,60771.0,63.4236,63.4236,63.3687,63.3765,60771.0
2017-02-21 15:35:00,80.74,80.76,80.69,80.72,74687.0,63.3844,63.4001,63.3451,63.3687,74687.0
2017-02-21 15:40:00,80.72,80.75,80.68,80.7,79577.0,63.3687,63.3922,63.3373,63.353,79577.0
2017-02-21 15:45:00,80.7,80.72,80.65,80.67,107798.0,63.353,63.3687,63.3137,63.3294,107798.0
2017-02-21 15:50:00,80.67,80.7,80.64,80.65,102288.0,63.3294,63.353,63.3059,63.3137,102288.0
2017-02-21 15:55:00,80.65,80.7,80.6,80.64,341563.0,63.3137,63.353,63.2745,63.3059,341563.0
2017-02-22 09:30:00,80.38,80.54,79.91,80.04,341818.0,63.1018,63.2274,62.7328,62.8349,341818.0
2017-02-22 09:35:00,80.05,80.21,79.95,80.0,148195.0,62.8427,62.9683,62.7642,62.8035,148195.0
2017-02-22 09:40:00,79.99,80.11,79.92,80.1,146468.0,62.7956,62.8898,62.7406,62.882,146468.0
2017-02-22 09:45:00,80.09,80.1,79.93,80.07,71347.0,62.8741,62.882,62.7485,62.8584,71347.0
2017-02-22 09:50:00,80.08,80.09,79.93,79.96,50403.0,62.8663,62.8741,62.7485,62.7721,50403.0
2017-02-22 09:55:00,79.96,79.96,79.75,79.84,148469.0,62.7721,62.7721,62.6072,62.6778,148469.0
2017-02-22 10:00:00,79.87,79.9,79.79,79.8,53517.0,62.7014,62.7249,62.6386,62.6464,53517.0
2017-02-22 10:05:00,79.8,79.81,79.71,79.77,141580.0,62.6464,62.6543,62.5758,62.6229,141580.0
2017-02-22 10:10:00,79.77,79.87,79.75,79.79,45251.0,62.6229,62.7014,62.6072,62.6386,45251.0
2017-02-22 10:15:00,79.8,79.84,79.77,79.77,32612.0,62.6464,62.6778,62.6229,62.6229,32612.0
2017-02-22 10:20:00,79.78,79.8,79.66,79.7,77095.0,62.6307,62.6464,62.5365,62.5679,77095.0
2017-02-22 10:25:00,79.7,79.72,79.67,79.69,69529.0,62.5679,62.5836,62.5444,62.5601,69529.0
2017-02-22 10:30:00,79.69,79.75,79.66,79.73,65554.0,62.5601,62.6072,62.5365,62.5915,65554.0
2017-02-22 10:35:00,79.73,79.94,79.72,79.94,80843.0,62.5915,62.7563,62.5836,62.7563,80843.0
2017-02-22 10:40:00,79.93,79.94,79.8,79.84,59202.0,62.7485,62.7563,62.6464,62.6778,59202.0
2017-02-22 10:45:00,79.85,79.89,79.81,79.85,75235.0,62.6857,62.7171,62.6543,62.6857,75235.0
2017-02-22 10:50:00,79.86,79.92,79.84,79.86,58149.0,62.6935,62.7406,62.6778,62.6935,58149.0
2017-02-22 10:55:00,79.86,79.92,79.83,79.9,42729.0,62.6935,62.7406,62.67,62.7249,42729.0
2017-02-22 11:00:00,79.9,79.9,79.81,79.84,52109.0,62.7249,62.7249,62.6543,62.6778,52109.0
2017-02-22 11:05:00,79.84,79.85,79.8,79.82,39028.0,62.6778,62.6857,62.6464,62.6621,39028.0
2017-02-22 11:10:00,79.82,79.85,79.78,79.81,96380.0,62.6621,62.6857,62.6307,62.6543,96380.0
2017-02-22 11:15:00,79.82,79.86,79.77,79.78,109868.0,62.6621,62.6935,62.6229,62.6307,109868.0
2017-02-22 11:20:00,79.79,79.8,79.77,79.79,79138.0,62.6386,62.6464,62.6229,62.6386,79138.0
2017-02-22 11:25:00,79.79,79.92,79.76,79.92,80740.0,62.6386,62.7406,62.615,62.7406,80740.0
2017-02-22 11:30:00,79.92,80.01,79.87,79.99,67208.0,62.7406,62.8113,62.7014,62.7956,67208.0
2017-02-22 11:35:00,79.99,80.03,79.93,79.94,51400.0,62.7956,62.827,62.7485,62.7563,51400.0
2017-02-22 11:40:00,79.94,79.97,79.87,79.96,59345.0,62.7563,62.7799,62.7014,62.7721,59345.0
2017-02-22 11:45:00,79.96,79.99,79.89,79.89,42894.0,62.7721,62.7956,62.7171,62.7171,42894.0
2017-02-22 11:50:00,79.9,79.93,79.85,79.9,59967.0,62.7249,62.7485,62.6857,62.7249,59967.0
2017-02-22 11:55:00,79.89,79.91,79.85,79.89,23674.0,62.7171,62.7328,62.6857,62.7171,23674.0
2017-02-22 12:00:00,79.89,79.9,79.87,79.88,23976.0,62.7171,62.7249,62.7014,62.7092,23976.0
2017-02-22 12:05:00,79.88,79.89,79.86,79.87,29891.0,62.7092,62.7171,62.6935,62.7014,29891.0
2017-02-22 12:10:00,79.87,79.87,79.82,79.84,27923.0,62.7014,62.7014,62.6621,62.6778,27923.0
2017-02-22 12:15:00,79.84,79.86,79.82,79.84,14168.0,62.6778,62.6935,62.6621,62.6778,14168.0
2017-02-22 12:20:00,79.84,79.85,79.81,79.82,41291.0,62.6778,62.6857,62.6543,62.6621,41291.0
2017-02-22 12:25:00,79.81,79.84,79.79,79.8,28790.0,62.6543,62.6778,62.6386,62.6464,28790.0
2017-02-22 12:30:00,79.8,79.85,79.79,79.85,24872.0,62.6464,62.6857,62.6386,62.6857,24872.0
2017-02-22 12:35:00,79.85,79.91,79.84,79.9,102034.0,62.6857,62.7328,62.6778,62.7249,102034.0
2017-02-22 12:40:00,79.9,79.95,79.9,79.94,52768.0,62.7249,62.7642,62.7249,62.7563,52768.0
2017-02-22 12:45:00,79.93,79.99,79.92,79.94,28690.0,62.7485,62.7956,62.7406,62.7563,28690.0
2017-02-22 12:50:00,79.94,79.98,79.93,79.94,28661.0,62.7563,62.7878,62.7485,62.7563,28661.0
2017-02-22 12:55:00,79.94,80.0,79.94,79.99,27837.0,62.7563,62.8035,62.7563,62.7956,27837.0
2017-02-22 13:00:00,79.99,80.0,79.96,79.98,28074.0,62.7956,62.8035,62.7721,62.7878,28074.0
2017-02-22 13:05:00,79.98,80.01,79.92,79.93,35256.0,62.7878,62.8113,62.7406,62.7485,35256.0
2017-02-22 13:10:00,79.94,79.98,79.92,79.93,19903.0,62.7563,62.7878,62.7406,62.7485,19903.0
2017-02-22 13:15:00,79.94,79.96,79.92,79.93,20564.0,62.7563,62.7721,62.7406,62.7485,20564.0
2017-02-22 13:20:00,79.93,80.0,79.92,79.98,70519.0,62.7485,62.8035,62.7406,62.7878,70519.0
2017-02-22 13:25:00,79.97,80.0,79.93,79.97,52707.0,62.7799,62.8035,62.7485,62.7799,52707.0
2017-02-22 13:30:00,79.96,80.0,79.94,79.99,63618.0,62.7721,62.8035,62.7563,62.7956,63618.0
2017-02-22 13:35:00,79.98,80.01,79.95,79.97,24320.0,62.7878,62.8113,62.7642,62.7799,24320.0
2017-02-22 13:40:00,79.96,80.0,79.95,79.99,34127.0,62.7721,62.8035,62.7642,62.7956,34127.0
2017-02-22 13:45:00,79.99,79.99,79.93,79.95,23444.0,62.7956,62.7956,62.7485,62.7642,23444.0
2017-02-22 13:50:00,79.96,79.97,79.92,79.92,20974.0,62.7721,62.7799,62.7406,62.7406,20974.0
2017-02-22 13:55:00,79.92,79.95,79.91,79.94,23245.0,62.7406,62.7642,62.7328,62.7563,23245.0
2017-02-22 14:00:00,79.95,79.99,79.92,79.93,26542.0,62.7642,62.7956,62.7406,62.7485,26542.0
2017-02-22 14:05:00,79.94,79.94,79.78,79.79,37558.0,62.7563,62.7563,62.6307,62.6386,37558.0
2017-02-22 14:10:00,79.8,79.84,79.75,79.81,30341.0,62.6464,62.6778,62.6072,62.6543,30341.0
2017-02-22 14:15:00,79.82,79.86,79.78,79.79,17507.0,62.6621,62.6935,62.6307,62.6386,17507.0
2017-02-22 14:20:00,79.78,79.84,79.77,79.79,34837.0,62.6307,62.6778,62.6229,62.6386,34837.0
2017-02-22 14:25:00,79.8,79.9,79.79,79.87,34620.0,62.6464,62.7249,62.6386,62.7014,34620.0
2017-02-22 14:30:00,79.87,79.87,79.77,79.79,31599.0,62.7014,62.7014,62.6229,62.6386,31599.0
2017-02-22 14:35:00,79.79,79.84,79.77,79.82,34937.0,62.6386,62.6778,62.6229,62.6621,34937.0
2017-02-22 14:40:00,79.81,79.84,79.79,79.81,22747.0,62.6543,62.6778,62.6386,62.6543,22747.0
2017-02-22 14:45:00,79.81,79.81,79.78,79.8,20507.0,62.6543,62.6543,62.6307,62.6464,20507.0
2017-02-22 14:50:00,79.8,79.81,79.76,79.79,20303.0,62.6464,62.6543,62.615,62.6386,20303.0
2017-02-22 14:55:00,79.79,79.8,79.74,79.74,42994.0,62.6386,62.6464,62.5993,62.5993,42994.0
2017-02-22 15:00:00,79.75,79.76,79.72,79.76,26630.0,62.6072,62.615,62.5836,62.615,26630.0
2017-02-22 15:05:00,79.75,79.78,79.73,79.76,36466.0,62.6072,62.6307,62.5915,62.615,36466.0
2017-02-22 15:10:00,79.77,79.81,79.75,79.78,65246.0,62.6229,62.6543,62.6072,62.6307,65246.0
2017-02-22 15:15:00,79.78,79.81,79.75,79.75,36868.0,62.6307,62.6543,62.6072,62.6072,36868.0
2017-02-22 15:20:00,79.75,79.8,79.75,79.78,28472.0,62.6072,62.6464,62.6072,62.6307,28472.0
2017-02-22 15:25:00,79.78,79.78,79.73,79.75,32853.0,62.6307,62.6307,62.5915,62.6072,32853.0
2017-02-22 15:30:00,79.75,79.77,79.73,79.73,74436.0,62.6072,62.6229,62.5915,62.5915,74436.0
2017-02-22 15:35:00,79.73,79.74,79.7,79.71,56229.0,62.5915,62.5993,62.5679,62.5758,56229.0
2017-02-22 15:40:00,79.71,79.72,79.68,79.72,91060.0,62.5758,62.5836,62.5522,62.5836,91060.0
2017-02-22 15:45:00,79.72,79.72,79.66,79.68,68950.0,62.5836,62.5836,62.5365,62.5522,68950.0
2017-02-22 15:50:00,79.68,79.71,79.66,79.71,104320.0,62.5522,62.5758,62.5365,62.5758,104320.0
2017-02-22 15:55:00,79.7,79.78,79.66,79.7,426703.0,62.5679,62.6307,62.5365,62.5679,426703.0
2017-02-23 09:30:00,80.43,80.62,80.25,80.45,210399.0,63.141,63.2902,62.9997,63.1567,210399.0
2017-02-23 09:35:00,80.46,80.49,80.36,80.48,118854.0,63.1646,63.1881,63.0861,63.1803,118854.0
2017-02-23 09:40:00,80.47,80.53,80.41,80.46,232266.0,63.1724,63.2195,63.1253,63.1646,232266.0
2017-02-23 09:45:00,80.46,80.53,80.31,80.47,89166.0,63.1646,63.2195,63.0468,63.1724,89166.0
2017-02-23 09:50:00,80.47,80.53,80.44,80.51,165265.0,63.1724,63.2195,63.1489,63.2038,165265.0
2017-02-23 09:55:00,80.51,80.54,80.45,80.51,124860.0,63.2038,63.2274,63.1567,63.2038,124860.0
2017-02-23 10:00:00,80.51,80.52,80.45,80.48,70642.0,63.2038,63.2117,63.1567,63.1803,70642.0
2017-02-23 10:05:00,80.49,80.51,80.41,80.41,77617.0,63.1881,63.2038,63.1253,63.1253,77617.0
2017-02-23 10:10:00,80.41,80.41,80.26,80.29,66159.0,63.1253,63.1253,63.0076,63.0311,66159.0
2017-02-23 10:15:00,80.28,80.38,80.25,80.36,66845.0,63.0233,63.1018,62.9997,63.0861,66845.0
2017-02-23 10:20:00,80.36,80.4,80.33,80.39,50023.0,63.0861,63.1175,63.0625,63.1096,50023.0
2017-02-23 10:25:00,80.39,80.41,80.33,80.35,50178.0,63.1096,63.1253,63.0625,63.0782,50178.0
2017-02-23 10:30:00,80.36,80.46,80.36,80.43,131004.0,63.0861,63.1646,63.0861,63.141,131004.0
2017-02-23 10:35:00,80.44,80.5,80.43,80.47,149459.0,63.1489,63.196,63.141,63.1724,149459.0
2017-02-23 10:40:00,80.47,80.52,80.45,80.47,99116.0,63.1724,63.2117,63.1567,63.1724,99116.0
2017-02-23 10:45:00,80.47,80.61,80.46,80.54,94445.0,63.1724,63.2823,63.1646,63.2274,94445.0
2017-02-23 10:50:00,80.55,80.56,80.43,80.48,47577.0,63.2352,63.2431,63.141,63.1803,47577.0
2017-02-23 10:55:00,80.47,80.5,80.38,80.45,99259.0,63.1724,63.196,63.1018,63.1567,99259.0
2017-02-23 11:00:00,80.45,80.61,80.45,80.47,84286.0,63.1567,63.2823,63.1567,63.1724,84286.0
2017-02-23 11:05:00,80.47,80.47,80.16,80.22,81178.0,63.1724,63.1724,62.9291,62.9762,81178.0
2017-02-23 11:10:00,80.22,80.22,79.97,79.98,88804.0,62.9762,62.9762,62.7799,62.7878,88804.0
2017-02-23 11:15:00,79.98,80.1,79.93,80.1,92380.0,62.7878,62.882,62.7485,62.882,92380.0
2017-02-23 11:20:00,80.08,80.1,79.89,79.95,58514.0,62.8663,62.882,62.7171,62.7642,58514.0
2017-02-23 11:25:00,79.96,80.0,79.88,79.89,37231.0,62.7721,62.8035,62.7092,62.7171,37231.0
2017-02-23 11:30:00,79.89,80.05,79.88,80.04,41511.0,62.7171,62.8427,62.7092,62.8349,41511.0
2017-02-23 11:35:00,80.03,80.04,79.92,79.98,35094.0,62.827,62.8349,62.7406,62.7878,35094.0
2017-02-23 11:40:00,79.99,80.0,79.93,79.97,28704.0,62.7956,62.8035,62.7485,62.7799,28704.0
2017-02-23 11:45:00,79.97,80.02,79.93,79.99,38809.0,62.7799,62.8192,62.7485,62.7956,38809.0
2017-02-23 11:50:00,79.97,80.06,79.97,79.99,31726.0,62.7799,62.8506,62.7799,62.7956,31726.0
2017-02-23 11:55:00,80.0,80.08,79.94,79.95,56350.0,62.8035,62.8663,62.7563,62.7642,56350.0
2017-02-23 12:00:00,79.94,80.05,79.93,80.02,21921.0,62.7563,62.8427,62.7485,62.8192,21921.0
2017-02-23 12:05:00,80.01,80.1,79.98,80.07,36973.0,62.8113,62.882,62.7878,62.8584,36973.0
2017-02-23 12:10:00,80.06,80.23,80.03,80.19,34649.0,62.8506,62.984,62.827,62.9526,34649.0
2017-02-23 12:15:00,80.19,80.19,80.11,80.13,99862.0,62.9526,62.9526,62.8898,62.9055,99862.0
2017-02-23 12:20:00,80.13,80.22,80.07,80.19,52594.0,62.9055,62.9762,62.8584,62.9526,52594.0
2017-02-23 12:25:00,80.19,80.31,80.18,80.29,24736.0,62.9526,63.0468,62.9448,63.0311,24736.0
2017-02-23 12:30:00,80.3,80.32,80.21,80.22,31480.0,63.039,63.0547,62.9683,62.9762,31480.0
2017-02-23 12:35:00,80.22,80.35,80.22,80.25,18084.0,62.9762,63.0782,62.9762,62.9997,18084.0
2017-02-23 12:40:00,80.26,80.28,80.2,80.21,14003.0,63.0076,63.0233,62.9605,62.9683,14003.0
2017-02-23 12:45:00,80.21,80.26,80.2,80.25,19252.0,62.9683,63.0076,62.9605,62.9997,19252.0
2017-02-23 12:50:00,80.25,80.27,80.16,80.17,20808.0,62.9997,63.0154,62.9291,62.9369,20808.0
2017-02-23 12:55:00,80.17,80.24,80.17,80.2,13900.0,62.9369,62.9919,62.9369,62.9605,13900.0
2017-02-23 13:00:00,80.2,80.22,80.1,80.12,15725.0,62.9605,62.9762,62.882,62.8977,15725.0
2017-02-23 13:05:00,80.08,80.18,80.07,80.18,20610.0,62.8663,62.9448,62.8584,62.9448,20610.0
2017-02-23 13:10:00,80.19,80.25,80.18,80.22,13078.0,62.9526,62.9997,62.9448,62.9762,13078.0
2017-02-23 13:15:00,80.22,80.26,80.19,80.24,14437.0,62.9762,63.0076,62.9526,62.9919,14437.0
2017-02-23 13:20:00,80.23,80.26,80.19,80.26,14597.0,62.984,63.0076,62.9526,63.0076,14597.0
2017-02-23 13:25:00,80.26,80.3,80.24,80.25,13288.0,63.0076,63.039,62.9919,62.9997,13288.0
2017-02-23 13:30:00,80.26,80.29,80.25,80.27,15363.0,63.0076,63.0311,62.9997,63.0154,15363.0
2017-02-23 13:35:00,80.27,80.35,80.22,80.32,24862.0,63.0154,63.0782,62.9762,63.0547,24862.0
2017-02-23 13:40:00,80.33,80.42,80.33,80.41,21815.0,63.0625,63.1332,63.0625,63.1253,21815.0
2017-02-23 13:45:00,80.42,80.44,80.36,80.38,25643.0,63.1332,63.1489,63.0861,63.1018,25643.0
2017-02-23 13:50:00,80.37,80.43,80.34,80.4,24908.0,63.0939,63.141,63.0704,63.1175,24908.0
2017-02-23 13:55:00,80.4,80.43,80.38,80.41,30322.0,63.1175,63.141,63.1018,63.1253,30322.0
2017-02-23 14:00:00,80.41,80.43,80.39,80.41,36941.0,63.1253,63.141,63.1096,63.1253,36941.0
2017-02-23 14:05:00,80.4,80.43,80.38,80.43,61638.0,63.1175,63.141,63.1018,63.141,61638.0
2017-02-23 14:10:00,80.43,80.48,80.42,80.45,31340.0,63.141,63.1803,63.1332,63.1567,31340.0
2017-02-23 14:15:00,80.44,80.44,80.4,80.41,41004.0,63.1489,63.1489,63.1175,63.1253,41004.0
2017-02-23 14:20:00,80.4,80.51,80.4,80.5,38092.0,63.1175,63.2038,63.1175,63.196,38092.0
2017-02-23 14:25:00,80.49,80.68,80.48,80.67,34352.0,63.1881,63.3373,63.1803,63.3294,34352.0
2017-02-23 14:30:00,80.68,80.68,80.6,80.64,48286.0,63.3373,63.3373,63.2745,63.3059,48286.0
2017-02-23 14:35:00,80.64,80.64,80.6,80.64,43296.0,63.3059,63.3059,63.2745,63.3059,43296.0
2017-02-23 14:40:00,80.63,80.71,80.63,80.69,28045.0,63.298,63.3608,63.298,63.3451,28045.0
2017-02-23 14:45:00,80.69,80.69,80.56,80.56,55862.0,63.3451,63.3451,63.2431,63.2431,55862.0
2017-02-23 14:50:00,80.57,80.61,80.54,80.58,42167.0,63.2509,63.2823,63.2274,63.2588,42167.0
2017-02-23 14:55:00,80.59,80.64,80.55,80.62,30702.0,63.2666,63.3059,63.2352,63.2902,30702.0
2017-02-23 15:00:00,80.62,80.65,80.56,80.57,55602.0,63.2902,63.3137,63.2431,63.2509,55602.0
2017-02-23 15:05:00,80.57,80.57,80.53,80.53,24668.0,63.2509,63.2509,63.2195,63.2195,24668.0
2017-02-23 15:10:00,80.53,80.6,80.51,80.55,32069.0,63.2195,63.2745,63.2038,63.2352,32069.0
2017-02-23 15:15:00,80.54,80.6,80.53,80.55,39725.0,63.2274,63.2745,63.2195,63.2352,39725.0
2017-02-23 15:20:00,80.55,80.58,80.51,80.52,53680.0,63.2352,63.2588,63.2038,63.2117,53680.0
2017-02-23 15:25:00,80.52,80.55,80.48,80.51,45904.0,63.2117,63.2352,63.1803,63.2038,45904.0
2017-02-23 15:30:00,80.5,80.56,80.46,80.55,57941.0,63.196,63.2431,63.1646,63.2352,57941.0
2017-02-23 15:35:00,80.54,80.56,80.51,80.53,65591.0,63.2274,63.2431,63.2038,63.2195,65591.0
2017-02-23 15:40:00,80.53,80.59,80.47,80.59,94347.0,63.2195,63.2666,63.1724,63.2666,94347.0
2017-02-23 15:45:00,80.59,80.59,80.49,80.53,99486.0,63.2666,63.2666,63.1881,63.2195,99486.0
2017-02-23 15:50:00,80.52,80.55,80.45,80.45,146178.0,63.2117,63.2352,63.1567,63.1567,146178.0
2017-02-23 15:55:00,80.45,80.49,80.39,80.49,290884.0,63.1567,63.1881,63.1096,63.1881,290884.0
2017-02-24 09:30:00,79.61,79.85,79.58,79.66,220823.0,62.4973,62.6857,62.4737,62.5365,220823.0
2017-02-24 09:35:00,79.65,79.7,79.53,79.68,91169.0,62.5287,62.5679,62.4345,62.5522,91169.0
2017-02-24 09:40:00,79.67,79.68,79.53,79.59,113508.0,62.5444,62.5522,62.4345,62.4816,113508.0
2017-02-24 09:45:00,79.58,79.61,79.5,79.56,75924.0,62.4737,62.4973,62.4109,62.458,75924.0
2017-02-24 09:50:00,79.55,79.58,79.48,79.57,77584.0,62.4502,62.4737,62.3952,62.4659,77584.0
2017-02-24 09:55:00,79.57,79.69,79.48,79.64,126839.0,62.4659,62.5601,62.3952,62.5208,126839.0
2017-02-24 10:00:00,79.66,79.9,79.64,79.86,62816.0,62.5365,62.7249,62.5208,62.6935,62816.0
2017-02-24 10:05:00,79.85,79.97,79.84,79.94,51538.0,62.6857,62.7799,62.6778,62.7563,51538.0
2017-02-24 10:10:00,79.93,79.93,79.8,79.84,40187.0,62.7485,62.7485,62.6464,62.6778,40187.0
2017-02-24 10:15:00,79.83,79.92,79.77,79.9,43577.0,62.67,62.7406,62.6229,62.7249,43577.0
2017-02-24 10:20:00,79.89,80.13,79.88,80.07,101988.0,62.7171,62.9055,62.7092,62.8584,101988.0
2017-02-24 10:25:00,80.08,80.19,80.04,80.09,88765.0,62.8663,62.9526,62.8349,62.8741,88765.0
2017-02-24 10:30:00,80.07,80.1,79.97,80.1,47464.0,62.8584,62.882,62.7799,62.882,47464.0
2017-02-24 10:35:00,80.1,80.2,80.09,80.12,43889.0,62.882,62.9605,62.8741,62.8977,43889.0
2017-02-24 10:40:00,80.13,80.26,80.08,80.23,46614.0,62.9055,63.0076,62.8663,62.984,46614.0
2017-02-24 10:45:00,80.22,80.23,80.14,80.22,41418.0,62.9762,62.984,62.9134,62.9762,41418.0
2017-02-24 10:50:00,80.22,80.26,80.14,80.2,60242.0,62.9762,63.0076,62.9134,62.9605,60242.0
2017-02-24 10:55:00,80.19,80.24,80.17,80.21,55707.0,62.9526,62.9919,62.9369,62.9683,55707.0
2017-02-24 11:00:00,80.21,80.23,80.15,80.22,42997.0,62.9683,62.984,62.9212,62.9762,42997.0
2017-02-24 11:05:00,80.23,80.33,80.23,80.3,43384.0,62.984,63.0625,62.984,63.039,43384.0
2017-02-24 11:10:00,80.31,80.4,80.23,80.26,50428.0,63.0468,63.1175,62.984,63.0076,50428.0
2017-02-24 11:15:00,80.26,80.29,80.15,80.19,59852.0,63.0076,63.0311,62.9212,62.9526,59852.0
2017-02-24 11:20:00,80.19,80.3,80.18,80.19,43906.0,62.9526,63.039,62.9448,62.9526,43906.0
2017-02-24 11:25:00,80.2,80.27,80.12,80.12,60952.0,62.9605,63.0154,62.8977,62.8977,60952.0
2017-02-24 11:30:00,80.12,80.19,80.05,80.05,33458.0,62.8977,62.9526,62.8427,62.8427,33458.0
2017-02-24 11:35:00,80.05,80.11,80.03,80.06,33693.0,62.8427,62.8898,62.827,62.8506,33693.0
2017-02-24 11:40:00,80.06,80.11,80.01,80.04,37852.0,62.8506,62.8898,62.8113,62.8349,37852.0
2017-02-24 11:45:00,80.04,80.13,80.03,80.12,20350.0,62.8349,62.9055,62.827,62.8977,20350.0
2017-02-24 11:50:00,80.12,80.17,80.11,80.13,25146.0,62.8977,62.9369,62.8898,62.9055,25146.0
2017-02-24 11:55:00,80.14,80.21,80.13,80.21,25891.0,62.9134,62.9683,62.9055,62.9683,25891.0
2017-02-24 12:00:00,80.21,80.22,80.13,80.19,24916.0,62.9683,62.9762,62.9055,62.9526,24916.0
2017-02-24 12:05:00,80.19,80.24,80.14,80.24,24532.0,62.9526,62.9919,62.9134,62.9919,24532.0
2017-02-24 12:10:00,80.25,80.27,80.21,80.26,20670.0,62.9997,63.0154,62.9683,63.0076,20670.0
2017-02-24 12:15:00,80.27,80.27,80.19,80.23,24883.0,63.0154,63.0154,62.9526,62.984,24883.0
2017-02-24 12:20:00,80.22,80.26,80.21,80.23,26956.0,62.9762,63.0076,62.9683,62.984,26956.0
2017-02-24 12:25:00,80.23,80.25,80.2,80.23,28101.0,62.984,62.9997,62.9605,62.984,28101.0
2017-02-24 12:30:00,80.23,80.24,80.16,80.21,24242.0,62.984,62.9919,62.9291,62.9683,24242.0
2017-02-24 12:35:00,80.21,80.22,80.13,80.14,20634.0,62.9683,62.9762,62.9055,62.9134,20634.0
2017-02-24 12:40:00,80.14,80.21,80.12,80.17,15700.0,62.9134,62.9683,62.8977,62.9369,15700.0
2017-02-24 12:45:00,80.17,80.19,80.1,80.19,24736.0,62.9369,62.9526,62.882,62.9526,24736.0
2017-02-24 12:50:00,80.19,80.21,80.11,80.12,20482.0,62.9526,62.9683,62.8898,62.8977,20482.0
2017-02-24 12:55:00,80.11,80.17,80.11,80.16,16180.0,62.8898,62.9369,62.8898,62.9291,16180.0
2017-02-24 13:00:00,80.15,80.15,80.1,80.11,17337.0,62.9212,62.9212,62.882,62.8898,17337.0
2017-02-24 13:05:00,80.12,80.13,80.03,80.03,20873.0,62.8977,62.9055,62.827,62.827,20873.0
2017-02-24 13:10:00,80.04,80.17,80.04,80.16,44588.0,62.8349,62.9369,62.8349,62.9291,44588.0
2017-02-24 13:15:00,80.16,80.18,80.1,80.11,21325.0,62.9291,62.9448,62.882,62.8898,21325.0
2017-02-24 13:20:00,80.11,80.19,80.11,80.17,28832.0,62.8898,62.9526,62.8898,62.9369,28832.0
2017-02-24 13:25:00,80.16,80.17,80.09,80.11,51406.0,62.9291,62.9369,62.8741,62.8898,51406.0
2017-02-24 13:30:00,80.11,80.12,80.06,80.06,20709.0,62.8898,62.8977,62.8506,62.8506,20709.0
2017-02-24 13:35:00,80.05,80.07,80.03,80.04,18150.0,62.8427,62.8584,62.827,62.8349,18150.0
2017-02-24 13:40:00,80.03,80.07,80.01,80.05,22386.0,62.827,62.8584,62.8113,62.8427,22386.0
2017-02-24 13:45:00,80.06,80.08,80.02,80.06,27134.0,62.8506,62.8663,62.8192,62.8506,27134.0
2017-02-24 13:50:00,80.07,80.07,80.02,80.04,22462.0,62.8584,62.8584,62.8192,62.8349,22462.0
2017-02-24 13:55:00,80.04,80.07,80.01,80.07,49674.0,62.8349,62.8584,62.8113,62.8584,49674.0
2017-02-24 14:00:00,80.07,80.07,80.01,80.02,18011.0,62.8584,62.8584,62.8113,62.8192,18011.0
2017-02-24 14:05:00,80.02,80.04,80.0,80.02,35102.0,62.8192,62.8349,62.8035,62.8192,35102.0
2017-02-24 14:10:00,80.03,80.06,80.01,80.03,29479.0,62.827,62.8506,62.8113,62.827,29479.0
2017-02-24 14:15:00,80.03,80.05,79.97,79.99,60875.0,62.827,62.8427,62.7799,62.7956,60875.0
2017-02-24 14:20:00,79.98,79.99,79.95,79.97,24681.0,62.7878,62.7956,62.7642,62.7799,24681.0
2017-02-24 14:25:00,79.96,79.99,79.88,79.91,44138.0,62.7721,62.7956,62.7092,62.7328,44138.0
2017-02-24 14:30:00,79.92,79.94,79.84,79.85,79158.0,62.7406,62.7563,62.6778,62.6857,79158.0
2017-02-24 14:35:00,79.85,79.85,79.78,79.8,35364.0,62.6857,62.6857,62.6307,62.6464,35364.0
2017-02-24 14:40:00,79.8,79.85,79.75,79.79,79078.0,62.6464,62.6857,62.6072,62.6386,79078.0
2017-02-24 14:45:00,79.8,79.84,79.74,79.77,60765.0,62.6464,62.6778,62.5993,62.6229,60765.0
2017-02-24 14:50:00,79.77,79.88,79.76,79.84,23906.0,62.6229,62.7092,62.615,62.6778,23906.0
2017-02-24 14:55:00,79.85,79.93,79.81,79.86,37231.0,62.6857,62.7485,62.6543,62.6935,37231.0
2017-02-24 15:00:00,79.87,79.9,79.85,79.89,28247.0,62.7014,62.7249,62.6857,62.7171,28247.0
2017-02-24 15:05:00,79.89,79.9,79.85,79.87,42811.0,62.7171,62.7249,62.6857,62.7014,42811.0
2017-02-24 15:10:00,79.87,79.87,79.78,79.8,42702.0,62.7014,62.7014,62.6307,62.6464,42702.0
2017-02-24 15:15:00,79.81,79.83,79.74,79.76,37342.0,62.6543,62.67,62.5993,62.615,37342.0
2017-02-24 15:20:00,79.77,79.84,79.76,79.79,43923.0,62.6229,62.6778,62.615,62.6386,43923.0
2017-02-24 15:25:00,79.79,79.82,79.77,79.8,46259.0,62.6386,62.6621,62.6229,62.6464,46259.0
2017-02-24 15:30:00,79.8,79.83,79.79,79.81,51092.0,62.6464,62.67,62.6386,62.6543,51092.0
2017-02-24 15:35:00,79.81,79.87,79.79,79.82,63778.0,62.6543,62.7014,62.6386,62.6621,63778.0
2017-02-24 15:40:00,79.83,79.87,79.8,79.85,83919.0,62.67,62.7014,62.6464,62.6857,83919.0
2017-02-24 15:45:00,79.85,79.87,79.78,79.83,109997.0,62.6857,62.7014,62.6307,62.67,109997.0
2017-02-24 15:50:00,79.83,79.91,79.83,79.91,92885.0,62.67,62.7328,62.67,62.7328,92885.0
2017-02-24 15:55:00,79.91,80.19,79.91,80.15,541905.0,62.7328,62.9526,62.7328,62.9212,541905.0
2017-02-27 09:30:00,80.23,80.5,80.16,80.22,145918.0,62.984,63.196,62.9291,62.9762,145918.0
2017-02-27 09:35:00,80.24,80.28,80.18,80.23,75317.0,62.9919,63.0233,62.9448,62.984,75317.0
2017-02-27 09:40:00,80.23,80.31,80.21,80.24,72598.0,62.984,63.0468,62.9683,62.9919,72598.0
2017-02-27 09:45:00,80.24,80.31,80.21,80.25,130446.0,62.9919,63.0468,62.9683,62.9997,130446.0
2017-02-27 09:50:00,80.26,80.62,80.26,80.59,128614.0,63.0076,63.2902,63.0076,63.2666,128614.0
2017-02-27 09:55:00,80.59,80.66,80.53,80.62,140845.0,63.2666,63.3216,63.2195,63.2902,140845.0
2017-02-27 10:00:00,80.61,80.63,80.4,80.48,63254.0,63.2823,63.298,63.1175,63.1803,63254.0
2017-02-27 10:05:00,80.49,80.66,80.49,80.62,115824.0,63.1881,63.3216,63.1881,63.2902,115824.0
2017-02-27 10:10:00,80.62,80.62,80.47,80.49,46916.0,63.2902,63.2902,63.1724,63.1881,46916.0
2017-02-27 10:15:00,80.49,80.57,80.45,80.48,63866.0,63.1881,63.2509,63.1567,63.1803,63866.0
2017-02-27 10:20:00,80.48,80.55,80.44,80.5,57194.0,63.1803,63.2352,63.1489,63.196,57194.0
2017-02-27 10:25:00,80.5,80.55,80.46,80.55,68810.0,63.196,63.2352,63.1646,63.2352,68810.0
2017-02-27 10:30:00,80.55,80.72,80.54,80.63,73843.0,63.2352,63.3687,63.2274,63.298,73843.0
2017-02-27 10:35:00,80.62,80.68,80.55,80.57,74665.0,63.2902,63.3373,63.2352,63.2509,74665.0
2017-02-27 10:40:00,80.58,80.88,80.56,80.86,74439.0,63.2588,63.4943,63.2431,63.4786,74439.0
2017-02-27 10:45:00,80.86,80.87,80.79,80.86,46319.0,63.4786,63.4864,63.4236,63.4786,46319.0
2017-02-27 10:50:00,80.87,80.97,80.87,80.93,52181.0,63.4864,63.5649,63.4864,63.5335,52181.0
2017-02-27 10:55:00,80.93,80.95,80.82,80.9,51542.0,63.5335,63.5492,63.4472,63.51,51542.0
2017-02-27 11:00:00,80.9,80.98,80.85,80.85,51373.0,63.51,63.5728,63.4707,63.4707,51373.0
2017-02-27 11:05:00,80.85,80.89,80.72,80.75,34115.0,63.4707,63.5021,63.3687,63.3922,34115.0
2017-02-27 11:10:00,80.74,80.77,80.7,80.75,43180.0,63.3844,63.4079,63.353,63.3922,43180.0
2017-02-27 11:15:00,80.74,80.79,80.67,80.78,55892.0,63.3844,63.4236,63.3294,63.4158,55892.0
2017-02-27 11:20:00,80.77,80.92,80.75,80.88,86985.0,63.4079,63.5257,63.3922,63.4943,86985.0
2017-02-27 11:25:00,80.88,81.0,80.87,80.94,145473.0,63.4943,63.5885,63.4864,63.5414,145473.0
2017-02-27 11:30:00,80.94,81.06,80.9,81.05,169291.0,63.5414,63.6356,63.51,63.6277,169291.0
2017-02-27 11:35:00,81.04,81.1,81.01,81.08,121429.0,63.6199,63.667,63.5963,63.6513,121429.0
2017-02-27 11:40:00,81.07,81.2,81.06,81.19,129777.0,63.6434,63.7455,63.6356,63.7377,129777.0
2017-02-27 11:45:00,81.2,81.26,81.17,81.19,69941.0,63.7455,63.7926,63.722,63.7377,69941.0
2017-02-27 11:50:00,81.2,81.24,81.13,81.14,43299.0,63.7455,63.7769,63.6906,63.6984,43299.0
2017-02-27 11:55:00,81.14,81.18,81.04,81.04,43609.0,63.6984,63.7298,63.6199,63.6199,43609.0
2017-02-27 12:00:00,81.05,81.13,81.02,81.09,32057.0,63.6277,63.6906,63.6042,63.6591,32057.0
2017-02-27 12:05:00,81.08,81.16,81.06,81.14,19206.0,63.6513,63.7141,63.6356,63.6984,19206.0
2017-02-27 12:10:00,81.13,81.17,81.11,81.12,17587.0,63.6906,63.722,63.6749,63.6827,17587.0
2017-02-27 12:15:00,81.11,81.18,81.1,81.16,36317.0,63.6749,63.7298,63.667,63.7141,36317.0
2017-02-27 12:20:00,81.16,81.27,81.16,81.23,29961.0,63.7141,63.8005,63.7141,63.7691,29961.0
2017-02-27 12:25:00,81.24,81.29,81.23,81.27,42395.0,63.7769,63.8162,63.7691,63.8005,42395.0
2017-02-27 12:30:00,81.26,81.26,81.16,81.17,28805.0,63.7926,63.7926,63.7141,63.722,28805.0
2017-02-27 12:35:00,81.17,81.19,81.07,81.08,33526.0,63.722,63.7377,63.6434,63.6513,33526.0
2017-02-27 12:40:00,81.08,81.11,80.99,80.99,38309.0,63.6513,63.6749,63.5806,63.5806,38309.0
2017-02-27 12:45:00,80.99,81.02,80.98,81.0,30453.0,63.5806,63.6042,63.5728,63.5885,30453.0
2017-02-27 12:50:00,80.99,81.06,80.98,81.04,24459.0,63.5806,63.6356,63.5728,63.6199,24459.0
2017-02-27 12:55:00,81.04,81.07,81.01,81.06,28514.0,63.6199,63.6434,63.5963,63.6356,28514.0
2017-02-27 13:00:00,81.05,81.11,81.05,81.08,37193.0,63.6277,63.6749,63.6277,63.6513,37193.0
2017-02-27 13:05:00,81.09,81.2,81.09,81.14,46101.0,63.6591,63.7455,63.6591,63.6984,46101.0
2017-02-27 13:10:00,81.14,81.25,81.13,81.23,36333.0,63.6984,63.7848,63.6906,63.7691,36333.0
2017-02-27 13:15:00,81.22,81.23,81.1,81.14,50978.0,63.7612,63.7691,63.667,63.6984,50978.0
2017-02-27 13:20:00,81.14,81.15,81.09,81.11,29875.0,63.6984,63.7063,63.6591,63.6749,29875.0
2017-02-27 13:25:00,81.11,81.18,81.11,81.16,28577.0,63.6749,63.7298,63.6749,63.7141,28577.0
2017-02-27 13:30:00,81.16,81.17,81.1,81.17,30596.0,63.7141,63.722,63.667,63.722,30596.0
2017-02-27 13:35:00,81.16,81.18,81.12,81.15,32933.0,63.7141,63.7298,63.6827,63.7063,32933.0
2017-02-27 13:40:00,81.14,81.18,81.13,81.17,36958.0,63.6984,63.7298,63.6906,63.722,36958.0
2017-02-27 13:45:00,81.17,81.22,81.12,81.19,68961.0,63.722,63.7612,63.6827,63.7377,68961.0
2017-02-27 13:50:00,81.19,81.23,81.18,81.22,60337.0,63.7377,63.7691,63.7298,63.7612,60337.0
2017-02-27 13:55:00,81.21,81.3,81.19,81.28,50914.0,63.7534,63.824,63.7377,63.8083,50914.0
2017-02-27 14:00:00,81.28,81.32,81.25,81.26,40406.0,63.8083,63.8397,63.7848,63.7926,40406.0
2017-02-27 14:05:00,81.26,81.36,81.25,81.35,51187.0,63.7926,63.8711,63.7848,63.8633,51187.0
2017-02-27 14:10:00,81.35,81.42,81.34,81.41,51010.0,63.8633,63.9182,63.8554,63.9104,51010.0
2017-02-27 14:15:00,81.41,81.47,81.39,81.46,36767.0,63.9104,63.9575,63.8947,63.9496,36767.0
2017-02-27 14:20:00,81.46,81.5,81.45,81.49,46785.0,63.9496,63.981,63.9418,63.9732,46785.0
2017-02-27 14:25:00,81.49,81.52,81.45,81.5,175347.0,63.9732,63.9967,63.9418,63.981,175347.0
2017-02-27 14:30:00,81.49,81.57,81.47,81.55,50641.0,63.9732,64.036,63.9575,64.0203,50641.0
2017-02-27 14:35:00,81.55,81.57,81.47,81.57,57348.0,64.0203,64.036,63.9575,64.036,57348.0
2017-02-27 14:40:00,81.57,81.6,81.55,81.59,44154.0,64.036,64.0595,64.0203,64.0517,44154.0
2017-02-27 14:45:00,81.59,81.67,81.57,81.67,67186.0,64.0517,64.1145,64.036,64.1145,67186.0
2017-02-27 14:50:00,81.67,81.68,81.61,81.67,47217.0,64.1145,64.1223,64.0674,64.1145,47217.0
2017-02-27 14:55:00,81.67,81.69,81.61,81.66,42632.0,64.1145,64.1302,64.0674,64.1066,42632.0
2017-02-27 15:00:00,81.66,81.67,81.61,81.62,62859.0,64.1066,64.1145,64.0674,64.0752,62859.0
2017-02-27 15:05:00,81.63,81.8,81.62,81.8,149285.0,64.0831,64.2165,64.0752,64.2165,149285.0
2017-02-27 15:10:00,81.79,81.82,81.75,81.79,84706.0,64.2087,64.2322,64.1773,64.2087,84706.0
2017-02-27 15:15:00,81.79,81.81,81.68,81.69,93670.0,64.2087,64.2244,64.1223,64.1302,93670.0
2017-02-27 15:20:00,81.7,81.72,81.65,81.66,85562.0,64.138,64.1537,64.0988,64.1066,85562.0
2017-02-27 15:25:00,81.66,81.7,81.59,81.66,106665.0,64.1066,64.138,64.0517,64.1066,106665.0
2017-02-27 15:30:00,81.66,81.67,81.6,81.61,108937.0,64.1066,64.1145,64.0595,64.0674,108937.0
2017-02-27 15:35:00,81.6,81.62,81.46,81.47,128668.0,64.0595,64.0752,63.9496,63.9575,128668.0
2017-02-27 15:40:00,81.48,81.5,81.44,81.45,174615.0,63.9653,63.981,63.9339,63.9418,174615.0
2017-02-27 15:45:00,81.45,81.45,81.37,81.37,162649.0,63.9418,63.9418,63.879,63.879,162649.0
2017-02-27 15:50:00,81.37,81.41,81.32,81.32,178843.0,63.879,63.9104,63.8397,63.8397,178843.0
2017-02-27 15:55:00,81.32,81.33,81.01,81.07,745830.0,63.8397,63.8476,63.5963,63.6434,745830.0
2017-02-28 09:30:00,80.86,80.86,80.42,80.64,200362.0,63.4786,63.4786,63.1332,63.3059,200362.0
2017-02-28 09:35:00,80.66,80.86,80.57,80.66,85027.0,63.3216,63.4786,63.2509,63.3216,85027.0
2017-02-28 09:40:00,80.66,80.72,80.61,80.61,70212.0,63.3216,63.3687,63.2823,63.2823,70212.0
2017-02-28 09:45:00,80.61,80.69,80.6,80.62,86526.0,63.2823,63.3451,63.2745,63.2902,86526.0
2017-02-28 09:50:00,80.6,80.65,80.47,80.63,81575.0,63.2745,63.3137,63.1724,63.298,81575.0
2017-02-28 09:55:00,80.63,80.69,80.54,80.54,43891.0,63.298,63.3451,63.2274,63.2274,43891.0
2017-02-28 10:00:00,80.53,80.62,80.52,80.53,64944.0,63.2195,63.2902,63.2117,63.2195,64944.0
2017-02-28 10:05:00,80.54,80.64,80.5,80.58,90471.0,63.2274,63.3059,63.196,63.2588,90471.0
2017-02-28 10:10:00,80.58,80.69,80.58,80.65,68941.0,63.2588,63.3451,63.2588,63.3137,68941.0
2017-02-28 10:15:00,80.67,80.72,80.64,80.67,40900.0,63.3294,63.3687,63.3059,63.3294,40900.0
2017-02-28 10:20:00,80.66,80.7,80.59,80.68,52169.0,63.3216,63.353,63.2666,63.3373,52169.0
2017-02-28 10:25:00,80.69,80.75,80.67,80.75,41312.0,63.3451,63.3922,63.3294,63.3922,41312.0
2017-02-28 10:30:00,80.74,80.76,80.68,80.7,38054.0,63.3844,63.4001,63.3373,63.353,38054.0
2017-02-28 10:35:00,80.7,80.76,80.67,80.69,49870.0,63.353,63.4001,63.3294,63.3451,49870.0
2017-02-28 10:40:00,80.69,80.7,80.61,80.63,23247.0,63.3451,63.353,63.2823,63.298,23247.0
2017-02-28 10:45:00,80.63,80.69,80.61,80.66,30810.0,63.298,63.3451,63.2823,63.3216,30810.0
2017-02-28 10:50:00,80.68,80.72,80.66,80.69,40571.0,63.3373,63.3687,63.3216,63.3451,40571.0
2017-02-28 10:55:00,80.7,80.76,80.66,80.72,29702.0,63.353,63.4001,63.3216,63.3687,29702.0
2017-02-28 11:00:00,80.72,80.73,80.66,80.7,30059.0,63.3687,63.3765,63.3216,63.353,30059.0
2017-02-28 11:05:00,80.7,80.73,80.64,80.66,52615.0,63.353,63.3765,63.3059,63.3216,52615.0
2017-02-28 11:10:00,80.66,80.67,80.46,80.48,43685.0,63.3216,63.3294,63.1646,63.1803,43685.0
2017-02-28 11:15:00,80.47,80.48,80.39,80.42,44195.0,63.1724,63.1803,63.1096,63.1332,44195.0
2017-02-28 11:20:00,80.43,80.5,80.38,80.47,35497.0,63.141,63.196,63.1018,63.1724,35497.0
2017-02-28 11:25:00,80.48,80.5,80.37,80.38,51767.0,63.1803,63.196,63.0939,63.1018,51767.0
2017-02-28 11:30:00,80.38,80.42,80.32,80.35,69356.0,63.1018,63.1332,63.0547,63.0782,69356.0
2017-02-28 11:35:00,80.34,80.35,80.29,80.29,80729.0,63.0704,63.0782,63.0311,63.0311,80729.0
2017-02-28 11:40:00,80.29,80.33,80.27,80.27,46306.0,63.0311,63.0625,63.0154,63.0154,46306.0
2017-02-28 11:45:00,80.28,80.28,80.12,80.13,99582.0,63.0233,63.0233,62.8977,62.9055,99582.0
2017-02-28 11:50:00,80.13,80.19,80.12,80.17,70315.0,62.9055,62.9526,62.8977,62.9369,70315.0
2017-02-28 11:55:00,80.17,80.3,80.17,80.29,33132.0,62.9369,63.039,62.9369,63.0311,33132.0
2017-02-28 12:00:00,80.28,80.29,80.19,80.27,30086.0,63.0233,63.0311,62.9526,63.0154,30086.0
2017-02-28 12:05:00,80.27,80.28,80.17,80.22,22749.0,63.0154,63.0233,62.9369,62.9762,22749.0
2017-02-28 12:10:00,80.23,80.26,80.18,80.26,38498.0,62.984,63.0076,62.9448,63.0076,38498.0
2017-02-28 12:15:00,80.26,80.35,80.01,80.26,251281.0,63.0076,63.0782,62.8113,63.0076,251281.0
2017-02-28 12:20:00,80.26,80.26,80.06,80.08,66583.0,63.0076,63.0076,62.8506,62.8663,66583.0
2017-02-28 12:25:00,80.09,80.11,80.04,80.06,61383.0,62.8741,62.8898,62.8349,62.8506,61383.0
2017-02-28 12:30:00,80.06,80.13,80.04,80.12,47034.0,62.8506,62.9055,62.8349,62.8977,47034.0
2017-02-28 12:35:00,80.12,80.12,80.03,80.03,44579.0,62.8977,62.8977,62.827,62.827,44579.0
2017-02-28 12:40:00,80.05,80.11,80.0,80.07,69389.0,62.8427,62.8898,62.8035,62.8584,69389.0
2017-02-28 12:45:00,80.08,80.23,80.08,80.23,65955.0,62.8663,62.984,62.8663,62.984,65955.0
2017-02-28 12:50:00,80.22,80.23,80.06,80.09,58366.0,62.9762,62.984,62.8506,62.8741,58366.0
2017-02-28 12:55:00,80.1,80.1,80.07,80.08,45022.0,62.882,62.882,62.8584,62.8663,45022.0
2017-02-28 13:00:00,80.08,80.18,80.08,80.18,42200.0,62.8663,62.9448,62.8663,62.9448,42200.0
2017-02-28 13:05:00,80.18,80.21,80.14,80.16,46483.0,62.9448,62.9683,62.9134,62.9291,46483.0
2017-02-28 13:10:00,80.16,80.16,80.12,80.14,30674.0,62.9291,62.9291,62.8977,62.9134,30674.0
2017-02-28 13:15:00,80.14,80.14,80.1,80.11,31365.0,62.9134,62.9134,62.882,62.8898,31365.0
2017-02-28 13:20:00,80.11,80.11,80.03,80.06,35836.0,62.8898,62.8898,62.827,62.8506,35836.0
2017-02-28 13:25:00,80.07,80.16,80.06,80.16,34253.0,62.8584,62.9291,62.8506,62.9291,34253.0
2017-02-28 13:30:00,80.15,80.21,80.12,80.21,19486.0,62.9212,62.9683,62.8977,62.9683,19486.0
2017-02-28 13:35:00,80.21,80.35,80.21,80.3,46049.0,62.9683,63.0782,62.9683,63.039,46049.0
2017-02-28 13:40:00,80.3,80.47,80.3,80.4,53915.0,63.039,63.1724,63.039,63.1175,53915.0
2017-02-28 13:45:00,80.4,80.48,80.37,80.44,28851.0,63.1175,63.1803,63.0939,63.1489,28851.0
2017-02-28 13:50:00,80.43,80.44,80.37,80.38,24103.0,63.141,63.1489,63.0939,63.1018,24103.0
2017-02-28 13:55:00,80.37,80.38,80.32,80.33,32804.0,63.0939,63.1018,63.0547,63.0625,32804.0
2017-02-28 14:00:00,80.33,80.37,80.21,80.22,75887.0,63.0625,63.0939,62.9683,62.9762,75887.0
2017-02-28 14:05:00,80.22,80.24,80.11,80.11,90197.0,62.9762,62.9919,62.8898,62.8898,90197.0
2017-02-28 14:10:00,80.12,80.2,80.1,80.2,48276.0,62.8977,62.9605,62.882,62.9605,48276.0
2017-02-28 14:15:00,80.2,80.21,80.08,80.08,51769.0,62.9605,62.9683,62.8663,62.8663,51769.0
2017-02-28 14:20:00,80.06,80.1,80.04,80.05,49092.0,62.8506,62.882,62.8349,62.8427,49092.0
2017-02-28 14:25:00,80.05,80.18,80.05,80.17,69664.0,62.8427,62.9448,62.8427,62.9369,69664.0
2017-02-28 14:30:00,80.17,80.24,80.15,80.17,51951.0,62.9369,62.9919,62.9212,62.9369,51951.0
2017-02-28 14:35:00,80.17,80.23,80.12,80.2,40105.0,62.9369,62.984,62.8977,62.9605,40105.0
2017-02-28 14:40:00,80.19,80.23,80.17,80.19,28728.0,62.9526,62.984,62.9369,62.9526,28728.0
2017-02-28 14:45:00,80.2,80.25,80.18,80.24,88909.0,62.9605,62.9997,62.9448,62.9919,88909.0
2017-02-28 14:50:00,80.24,80.25,80.12,80.13,22718.0,62.9919,62.9997,62.8977,62.9055,22718.0
2017-02-28 14:55:00,80.13,80.17,80.13,80.16,27275.0,62.9055,62.9369,62.9055,62.9291,27275.0
2017-02-28 15:00:00,80.16,80.18,80.06,80.07,74303.0,62.9291,62.9448,62.8506,62.8584,74303.0
2017-02-28 15:05:00,80.08,80.12,80.06,80.09,43607.0,62.8663,62.8977,62.8506,62.8741,43607.0
2017-02-28 15:10:00,80.09,80.13,80.08,80.13,58302.0,62.8741,62.9055,62.8663,62.9055,58302.0
2017-02-28 15:15:00,80.11,80.13,80.04,80.11,80837.0,62.8898,62.9055,62.8349,62.8898,80837.0
2017-02-28 15:20:00,80.11,80.14,80.03,80.04,67492.0,62.8898,62.9134,62.827,62.8349,67492.0
2017-02-28 15:25:00,80.03,80.05,80.01,80.03,71719.0,62.827,62.8427,62.8113,62.827,71719.0
2017-02-28 15:30:00,80.04,80.06,80.01,80.02,112329.0,62.8349,62.8506,62.8113,62.8192,112329.0
2017-02-28 15:35:00,80.03,80.09,80.0,80.03,124645.0,62.827,62.8741,62.8035,62.827,124645.0
2017-02-28 15:40:00,80.03,80.07,80.01,80.02,96230.0,62.827,62.8584,62.8113,62.8192,96230.0
2017-02-28 15:45:00,80.02,80.1,80.02,80.05,187343.0,62.8192,62.882,62.8192,62.8427,187343.0
2017-02-28 15:50:00,80.06,80.14,80.05,80.13,207924.0,62.8506,62.9134,62.8427,62.9055,207924.0
2017-02-28 15:55:00,80.14,80.41,80.14,80.34,735333.0,62.9134,63.1253,62.9134,63.0704,735333.0
2017-03-01 09:30:00,80.91,80.93,80.6,80.93,161175.0,63.5178,63.5335,63.2745,63.5335,161175.0
2017-03-01 09:35:00,80.92,80.99,80.82,80.98,73323.0,63.5257,63.5806,63.4472,63.5728,73323.0
2017-03-01 09:40:00,80.98,81.22,80.98,81.22,61389.0,63.5728,63.7612,63.5728,63.7612,61389.0
2017-03-01 09:45:00,81.23,81.36,81.23,81.28,79722.0,63.7691,63.8711,63.7691,63.8083,79722.0
2017-03-01 09:50:00,81.28,81.42,81.27,81.39,95297.0,63.8083,63.9182,63.8005,63.8947,95297.0
2017-03-01 09:55:00,81.4,81.59,81.33,81.59,65843.0,63.9025,64.0517,63.8476,64.0517,65843.0
2017-03-01 10:00:00,81.6,81.62,81.41,81.53,103202.0,64.0595,64.0752,63.9104,64.0046,103202.0
2017-03-01 10:05:00,81.55,81.76,81.51,81.72,90221.0,64.0203,64.1851,63.9889,64.1537,90221.0
2017-03-01 10:10:00,81.72,81.75,81.52,81.58,83698.0,64.1537,64.1773,63.9967,64.0438,83698.0
2017-03-01 10:15:00,81.58,81.77,81.54,81.74,74571.0,64.0438,64.193,64.0124,64.1694,74571.0
2017-03-01 10:20:00,81.75,81.75,81.62,81.65,59323.0,64.1773,64.1773,64.0752,64.0988,59323.0
2017-03-01 10:25:00,81.66,81.66,81.55,81.58,32227.0,64.1066,64.1066,64.0203,64.0438,32227.0
2017-03-01 10:30:00,81.58,81.78,81.58,81.75,72501.0,64.0438,64.2008,64.0438,64.1773,72501.0
2017-03-01 10:35:00,81.77,81.78,81.64,81.66,46172.0,64.193,64.2008,64.0909,64.1066,46172.0
2017-03-01 10:40:00,81.66,81.7,81.55,81.64,79472.0,64.1066,64.138,64.0203,64.0909,79472.0
2017-03-01 10:45:00,81.65,81.86,81.64,81.85,45626.0,64.0988,64.2636,64.0909,64.2558,45626.0
2017-03-01 10:50:00,81.85,81.85,81.52,81.52,125124.0,64.2558,64.2558,63.9967,63.9967,125124.0
2017-03-01 10:55:00,81.53,81.65,81.52,81.63,61518.0,64.0046,64.0988,63.9967,64.0831,61518.0
2017-03-01 11:00:00,81.63,81.76,81.6,81.73,73759.0,64.0831,64.1851,64.0595,64.1616,73759.0
2017-03-01 11:05:00,81.73,81.96,81.72,81.95,83157.0,64.1616,64.3421,64.1537,64.3343,83157.0
2017-03-01 11:10:00,81.95,82.0,81.93,82.0,118736.0,64.3343,64.3735,64.3186,64.3735,118736.0
2017-03-01 11:15:00,81.99,82.04,81.9,82.02,96578.0,64.3657,64.4049,64.295,64.3892,96578.0
2017-03-01 11:20:00,82.03,82.07,81.94,81.94,53422.0,64.3971,64.4285,64.3264,64.3264,53422.0
2017-03-01 11:25:00,81.94,82.07,81.91,82.07,49575.0,64.3264,64.4285,64.3029,64.4285,49575.0
2017-03-01 11:30:00,82.08,82.19,82.05,82.14,62784.0,64.4363,64.5227,64.4128,64.4834,62784.0
2017-03-01 11:35:00,82.14,82.16,82.03,82.07,46059.0,64.4834,64.4991,64.3971,64.4285,46059.0
2017-03-01 11:40:00,82.07,82.17,82.07,82.12,38431.0,64.4285,64.507,64.4285,64.4677,38431.0
2017-03-01 11:45:00,82.13,82.13,82.03,82.03,31251.0,64.4756,64.4756,64.3971,64.3971,31251.0
2017-03-01 11:50:00,82.04,82.11,82.04,82.09,38616.0,64.4049,64.4599,64.4049,64.4442,38616.0
2017-03-01 11:55:00,82.09,82.09,82.02,82.02,37701.0,64.4442,64.4442,64.3892,64.3892,37701.0
2017-03-01 12:00:00,82.02,82.06,81.98,82.06,64030.0,64.3892,64.4206,64.3578,64.4206,64030.0
2017-03-01 12:05:00,82.07,82.13,81.99,81.99,30426.0,64.4285,64.4756,64.3657,64.3657,30426.0
2017-03-01 12:10:00,81.99,82.15,81.96,82.13,38972.0,64.3657,64.4913,64.3421,64.4756,38972.0
2017-03-01 12:15:00,82.14,82.19,82.07,82.07,42951.0,64.4834,64.5227,64.4285,64.4285,42951.0
2017-03-01 12:20:00,82.06,82.07,81.97,82.01,31942.0,64.4206,64.4285,64.35,64.3814,31942.0
2017-03-01 12:25:00,82.02,82.13,82.01,82.13,27473.0,64.3892,64.4756,64.3814,64.4756,27473.0
2017-03-01 12:30:00,82.14,82.14,82.06,82.1,40839.0,64.4834,64.4834,64.4206,64.452,40839.0
2017-03-01 12:35:00,82.11,82.13,82.0,82.02,38413.0,64.4599,64.4756,64.3735,64.3892,38413.0
2017-03-01 12:40:00,82.0,82.07,81.99,82.06,45864.0,64.3735,64.4285,64.3657,64.4206,45864.0
2017-03-01 12:45:00,82.06,82.11,82.0,82.01,55460.0,64.4206,64.4599,64.3735,64.3814,55460.0
2017-03-01 12:50:00,82.01,82.05,82.01,82.03,21302.0,64.3814,64.4128,64.3814,64.3971,21302.0
2017-03-01 12:55:00,82.04,82.15,82.04,82.13,66632.0,64.4049,64.4913,64.4049,64.4756,66632.0
2017-03-01 13:00:00,82.13,82.2,82.13,82.19,27623.0,64.4756,64.5305,64.4756,64.5227,27623.0
2017-03-01 13:05:00,82.19,82.21,82.12,82.13,38267.0,64.5227,64.5384,64.4677,64.4756,38267.0
2017-03-01 13:10:00,82.13,82.18,82.11,82.17,37129.0,64.4756,64.5148,64.4599,64.507,37129.0
2017-03-01 13:15:00,82.18,82.2,82.11,82.12,57164.0,64.5148,64.5305,64.4599,64.4677,57164.0
2017-03-01 13:20:00,82.13,82.28,82.13,82.24,51228.0,64.4756,64.5934,64.4756,64.5619,51228.0
2017-03-01 13:25:00,82.24,82.25,82.13,82.16,37182.0,64.5619,64.5698,64.4756,64.4991,37182.0
2017-03-01 13:30:00,82.17,82.19,82.1,82.11,32999.0,64.507,64.5227,64.452,64.4599,32999.0
2017-03-01 13:35:00,82.12,82.16,82.11,82.16,35512.0,64.4677,64.4991,64.4599,64.4991,35512.0
2017-03-01 13:40:00,82.16,82.22,82.15,82.21,31412.0,64.4991,64.5462,64.4913,64.5384,31412.0
2017-03-01 13:45:00,82.2,82.24,82.19,82.21,55148.0,64.5305,64.5619,64.5227,64.5384,55148.0
2017-03-01 13:50:00,82.22,82.32,82.22,82.26,38566.0,64.5462,64.6248,64.5462,64.5776,38566.0
2017-03-01 13:55:00,82.26,82.36,82.25,82.36,42490.0,64.5776,64.6562,64.5698,64.6562,42490.0
2017-03-01 14:00:00,82.35,82.42,82.35,82.41,35206.0,64.6483,64.7033,64.6483,64.6954,35206.0
2017-03-01 14:05:00,82.41,82.44,82.3,82.33,62076.0,64.6954,64.719,64.6091,64.6326,62076.0
2017-03-01 14:10:00,82.34,82.45,82.33,82.44,45759.0,64.6405,64.7268,64.6326,64.719,45759.0
2017-03-01 14:15:00,82.44,82.62,82.44,82.61,67912.0,64.719,64.8603,64.719,64.8524,67912.0
2017-03-01 14:20:00,82.61,82.67,82.6,82.64,108241.0,64.8524,64.8995,64.8446,64.876,108241.0
2017-03-01 14:25:00,82.63,82.63,82.49,82.52,48819.0,64.8681,64.8681,64.7582,64.7818,48819.0
2017-03-01 14:30:00,82.52,82.52,82.47,82.48,39207.0,64.7818,64.7818,64.7425,64.7504,39207.0
2017-03-01 14:35:00,82.49,82.58,82.48,82.52,39044.0,64.7582,64.8289,64.7504,64.7818,39044.0
2017-03-01 14:40:00,82.51,82.7,82.51,82.64,95082.0,64.7739,64.9231,64.7739,64.876,95082.0
2017-03-01 14:45:00,82.63,82.67,82.56,82.62,47467.0,64.8681,64.8995,64.8132,64.8603,47467.0
2017-03-01 14:50:00,82.63,82.64,82.53,82.55,52022.0,64.8681,64.876,64.7896,64.8053,52022.0
2017-03-01 14:55:00,82.55,82.64,82.54,82.59,42871.0,64.8053,64.876,64.7975,64.8367,42871.0
2017-03-01 15:00:00,82.59,82.6,82.53,82.59,45532.0,64.8367,64.8446,64.7896,64.8367,45532.0
2017-03-01 15:05:00,82.59,82.63,82.57,82.57,34279.0,64.8367,64.8681,64.821,64.821,34279.0
2017-03-01 15:10:00,82.57,82.62,82.54,82.56,55495.0,64.821,64.8603,64.7975,64.8132,55495.0
2017-03-01 15:15:00,82.57,82.61,82.56,82.6,55685.0,64.821,64.8524,64.8132,64.8446,55685.0
2017-03-01 15:20:00,82.61,82.62,82.48,82.56,104820.0,64.8524,64.8603,64.7504,64.8132,104820.0
2017-03-01 15:25:00,82.55,82.56,82.51,82.53,66867.0,64.8053,64.8132,64.7739,64.7896,66867.0
2017-03-01 15:30:00,82.54,82.65,82.52,82.61,73503.0,64.7975,64.8838,64.7818,64.8524,73503.0
2017-03-01 15:35:00,82.6,82.62,82.53,82.53,104677.0,64.8446,64.8603,64.7896,64.7896,104677.0
2017-03-01 15:40:00,82.53,82.58,82.52,82.55,104165.0,64.7896,64.8289,64.7818,64.8053,104165.0
2017-03-01 15:45:00,82.56,82.56,82.44,82.45,142419.0,64.8132,64.8132,64.719,64.7268,142419.0
2017-03-01 15:50:00,82.45,82.49,82.36,82.37,131716.0,64.7268,64.7582,64.6562,64.664,131716.0
2017-03-01 15:55:00,82.36,82.41,82.18,82.27,510871.0,64.6562,64.6954,64.5148,64.5855,510871.0
2017-03-02 09:30:00,81.63,81.84,81.61,81.79,161061.0,64.0831,64.2479,64.0674,64.2087,161061.0
2017-03-02 09:35:00,81.79,82.0,81.78,81.95,39870.0,64.2087,64.3735,64.2008,64.3343,39870.0
2017-03-02 09:40:00,81.95,82.16,81.93,82.13,39533.0,64.3343,64.4991,64.3186,64.4756,39533.0
2017-03-02 09:45:00,82.12,82.13,81.9,81.9,46160.0,64.4677,64.4756,64.295,64.295,46160.0
2017-03-02 09:50:00,81.9,81.91,81.72,81.79,46142.0,64.295,64.3029,64.1537,64.2087,46142.0
2017-03-02 09:55:00,81.77,81.86,81.74,81.83,30104.0,64.193,64.2636,64.1694,64.2401,30104.0
2017-03-02 10:00:00,81.81,81.81,81.65,81.67,38071.0,64.2244,64.2244,64.0988,64.1145,38071.0
2017-03-02 10:05:00,81.68,81.78,81.68,81.71,35428.0,64.1223,64.2008,64.1223,64.1459,35428.0
2017-03-02 10:10:00,81.7,81.73,81.63,81.68,38963.0,64.138,64.1616,64.0831,64.1223,38963.0
2017-03-02 10:15:00,81.69,81.86,81.66,81.86,40923.0,64.1302,64.2636,64.1066,64.2636,40923.0
2017-03-02 10:20:00,81.88,81.96,81.83,81.92,30616.0,64.2793,64.3421,64.2401,64.3107,30616.0
2017-03-02 10:25:00,81.91,81.91,81.81,81.83,22359.0,64.3029,64.3029,64.2244,64.2401,22359.0
2017-03-02 10:30:00,81.83,81.84,81.72,81.78,27968.0,64.2401,64.2479,64.1537,64.2008,27968.0
2017-03-02 10:35:00,81.76,81.77,81.68,81.7,38772.0,64.1851,64.193,64.1223,64.138,38772.0
2017-03-02 10:40:00,81.69,81.92,81.69,81.89,29532.0,64.1302,64.3107,64.1302,64.2872,29532.0
2017-03-02 10:45:00,81.9,81.91,81.8,81.81,41371.0,64.295,64.3029,64.2165,64.2244,41371.0
2017-03-02 10:50:00,81.81,81.83,81.71,81.71,42078.0,64.2244,64.2401,64.1459,64.1459,42078.0
2017-03-02 10:55:00,81.7,81.73,81.66,81.69,43945.0,64.138,64.1616,64.1066,64.1302,43945.0
2017-03-02 11:00:00,81.69,81.71,81.54,81.58,53296.0,64.1302,64.1459,64.0124,64.0438,53296.0
2017-03-02 11:05:00,81.57,81.63,81.54,81.56,34646.0,64.036,64.0831,64.0124,64.0281,34646.0
2017-03-02 11:10:00,81.57,81.59,81.46,81.54,54749.0,64.036,64.0517,63.9496,64.0124,54749.0
2017-03-02 11:15:00,81.55,81.55,81.43,81.43,41350.0,64.0203,64.0203,63.9261,63.9261,41350.0
2017-03-02 11:20:00,81.43,81.49,81.4,81.44,32174.0,63.9261,63.9732,63.9025,63.9339,32174.0
2017-03-02 11:25:00,81.44,81.51,81.42,81.45,24194.0,63.9339,63.9889,63.9182,63.9418,24194.0
2017-03-02 11:30:00,81.45,81.46,81.36,81.38,44036.0,63.9418,63.9496,63.8711,63.8868,44036.0
2017-03-02 11:35:00,81.38,81.41,81.35,81.36,24709.0,63.8868,63.9104,63.8633,63.8711,24709.0
2017-03-02 11:40:00,81.37,81.41,81.35,81.4,32392.0,63.879,63.9104,63.8633,63.9025,32392.0
2017-03-02 11:45:00,81.39,81.45,81.36,81.45,30445.0,63.8947,63.9418,63.8711,63.9418,30445.0
2017-03-02 11:50:00,81.44,81.48,81.38,81.48,29436.0,63.9339,63.9653,63.8868,63.9653,29436.0
2017-03-02 11:55:00,81.47,81.57,81.43,81.57,36032.0,63.9575,64.036,63.9261,64.036,36032.0
2017-03-02 12:00:00,81.56,81.57,81.45,81.46,25205.0,64.0281,64.036,63.9418,63.9496,25205.0
2017-03-02 12:05:00,81.46,81.5,81.44,81.5,23450.0,63.9496,63.981,63.9339,63.981,23450.0
2017-03-02 12:10:00,81.5,81.5,81.4,81.41,37769.0,63.981,63.981,63.9025,63.9104,37769.0
2017-03-02 12:15:00,81.41,81.42,81.35,81.36,32151.0,63.9104,63.9182,63.8633,63.8711,32151.0
2017-03-02 12:20:00,81.36,81.38,81.29,81.32,37550.0,63.8711,63.8868,63.8162,63.8397,37550.0
2017-03-02 12:25:00,81.33,81.34,81.3,81.3,31080.0,63.8476,63.8554,63.824,63.824,31080.0
2017-03-02 12:30:00,81.3,81.34,81.26,81.3,28634.0,63.824,63.8554,63.7926,63.824,28634.0
2017-03-02 12:35:00,81.31,81.39,81.3,81.38,53001.0,63.8319,63.8947,63.824,63.8868,53001.0
2017-03-02 12:40:00,81.38,81.38,81.3,81.31,32747.0,63.8868,63.8868,63.824,63.8319,32747.0
2017-03-02 12:45:00,81.32,81.33,81.26,81.3,24790.0,63.8397,63.8476,63.7926,63.824,24790.0
2017-03-02 12:50:00,81.3,81.31,81.26,81.28,22947.0,63.824,63.8319,63.7926,63.8083,22947.0
2017-03-02 12:55:00,81.27,81.31,81.25,81.3,20255.0,63.8005,63.8319,63.7848,63.824,20255.0
2017-03-02 13:00:00,81.3,81.31,81.26,81.28,27192.0,63.824,63.8319,63.7926,63.8083,27192.0
2017-03-02 13:05:00,81.28,81.3,81.22,81.22,24444.0,63.8083,63.824,63.7612,63.7612,24444.0
2017-03-02 13:10:00,81.23,81.24,81.19,81.23,191355.0,63.7691,63.7769,63.7377,63.7691,191355.0
2017-03-02 13:15:00,81.23,81.32,81.22,81.29,30351.0,63.7691,63.8397,63.7612,63.8162,30351.0
2017-03-02 13:20:00,81.29,81.32,81.25,81.31,37925.0,63.8162,63.8397,63.7848,63.8319,37925.0
2017-03-02 13:25:00,81.32,81.46,81.31,81.45,69075.0,63.8397,63.9496,63.8319,63.9418,69075.0
2017-03-02 13:30:00,81.45,81.45,81.38,81.39,59322.0,63.9418,63.9418,63.8868,63.8947,59322.0
2017-03-02 13:35:00,81.41,81.43,81.32,81.32,37229.0,63.9104,63.9261,63.8397,63.8397,37229.0
2017-03-02 13:40:00,81.32,81.32,81.22,81.23,39185.0,63.8397,63.8397,63.7612,63.7691,39185.0
2017-03-02 13:45:00,81.23,81.25,81.16,81.16,32275.0,63.7691,63.7848,63.7141,63.7141,32275.0
2017-03-02 13:50:00,81.16,81.19,81.13,81.16,42865.0,63.7141,63.7377,63.6906,63.7141,42865.0
2017-03-02 13:55:00,81.15,81.16,81.12,81.14,37850.0,63.7063,63.7141,63.6827,63.6984,37850.0
2017-03-02 14:00:00,81.14,81.18,81.1,81.1,29653.0,63.6984,63.7298,63.667,63.667,29653.0
2017-03-02 14:05:00,81.11,81.13,81.09,81.09,40133.0,63.6749,63.6906,63.6591,63.6591,40133.0
2017-03-02 14:10:00,81.09,81.12,81.05,81.09,46334.0,63.6591,63.6827,63.6277,63.6591,46334.0
2017-03-02 14:15:00,81.1,81.11,81.01,81.01,74175.0,63.667,63.6749,63.5963,63.5963,74175.0
2017-03-02 14:20:00,81.02,81.02,80.97,80.98,67563.0,63.6042,63.6042,63.5649,63.5728,67563.0
2017-03-02 14:25:00,80.98,81.13,80.97,81.12,57020.0,63.5728,63.6906,63.5649,63.6827,57020.0
2017-03-02 14:30:00,81.13,81.22,81.12,81.19,33953.0,63.6906,63.7612,63.6827,63.7377,33953.0
2017-03-02 14:35:00,81.19,81.19,81.13,81.19,44575.0,63.7377,63.7377,63.6906,63.7377,44575.0
2017-03-02 14:40:00,81.2,81.22,81.09,81.09,31699.0,63.7455,63.7612,63.6591,63.6591,31699.0
2017-03-02 14:45:00,81.1,81.11,81.08,81.11,40861.0,63.667,63.6749,63.6513,63.6749,40861.0
2017-03-02 14:50:00,81.1,81.11,81.04,81.06,49150.0,63.667,63.6749,63.6199,63.6356,49150.0
2017-03-02 14:55:00,81.06,81.07,80.99,81.07,49552.0,63.6356,63.6434,63.5806,63.6434,49552.0
2017-03-02 15:00:00,81.06,81.07,81.0,81.0,41828.0,63.6356,63.6434,63.5885,63.5885,41828.0
2017-03-02 15:05:00,81.0,81.0,80.96,80.96,35444.0,63.5885,63.5885,63.5571,63.5571,35444.0
2017-03-02 15:10:00,80.96,80.98,80.91,80.92,61799.0,63.5571,63.5728,63.5178,63.5257,61799.0
2017-03-02 15:15:00,80.92,80.94,80.87,80.92,65164.0,63.5257,63.5414,63.4864,63.5257,65164.0
2017-03-02 15:20:00,80.92,80.97,80.92,80.92,64124.0,63.5257,63.5649,63.5257,63.5257,64124.0
2017-03-02 15:25:00,80.92,80.95,80.88,80.94,62459.0,63.5257,63.5492,63.4943,63.5414,62459.0
2017-03-02 15:30:00,80.94,80.96,80.86,80.9,65500.0,63.5414,63.5571,63.4786,63.51,65500.0
2017-03-02 15:35:00,80.9,80.92,80.88,80.89,83215.0,63.51,63.5257,63.4943,63.5021,83215.0
2017-03-02 15:40:00,80.89,80.91,80.81,80.84,81612.0,63.5021,63.5178,63.4393,63.4629,81612.0
2017-03-02 15:45:00,80.84,80.94,80.84,80.85,128535.0,63.4629,63.5414,63.4629,63.4707,128535.0
2017-03-02 15:50:00,80.86,80.9,80.82,80.88,106837.0,63.4786,63.51,63.4472,63.4943,106837.0
2017-03-02 15:55:00,80.88,81.09,80.87,80.93,428821.0,63.4943,63.6591,63.4864,63.5335,428821.0
2017-03-03 09:30:00,81.22,81.31,80.96,81.05,96153.0,63.7612,63.8319,63.5571,63.6277,96153.0
2017-03-03 09:35:00,81.03,81.14,81.03,81.12,40117.0,63.612,63.6984,63.612,63.6827,40117.0
2017-03-03 09:40:00,81.11,81.19,81.07,81.13,39076.0,63.6749,63.7377,63.6434,63.6906,39076.0
2017-03-03 09:45:00,81.14,81.26,81.1,81.12,32954.0,63.6984,63.7926,63.667,63.6827,32954.0
2017-03-03 09:50:00,81.14,81.15,81.05,81.1,48025.0,63.6984,63.7063,63.6277,63.667,48025.0
2017-03-03 09:55:00,81.08,81.18,81.08,81.15,18585.0,63.6513,63.7298,63.6513,63.7063,18585.0
2017-03-03 10:00:00,81.16,81.21,81.04,81.08,24444.0,63.7141,63.7534,63.6199,63.6513,24444.0
2017-03-03 10:05:00,81.07,81.16,81.06,81.07,20270.0,63.6434,63.7141,63.6356,63.6434,20270.0
2017-03-03 10:10:00,81.08,81.14,81.0,81.02,33496.0,63.6513,63.6984,63.5885,63.6042,33496.0
2017-03-03 10:15:00,81.0,81.11,80.98,81.03,32967.0,63.5885,63.6749,63.5728,63.612,32967.0
2017-03-03 10:20:00,81.04,81.09,80.98,81.06,36247.0,63.6199,63.6591,63.5728,63.6356,36247.0
2017-03-03 10:25:00,81.07,81.11,81.0,81.01,39000.0,63.6434,63.6749,63.5885,63.5963,39000.0
2017-03-03 10:30:00,81.01,81.04,80.96,81.03,31246.0,63.5963,63.6199,63.5571,63.612,31246.0
2017-03-03 10:35:00,81.03,81.17,81.03,81.16,32517.0,63.612,63.722,63.612,63.7141,32517.0
2017-03-03 10:40:00,81.17,81.26,81.15,81.23,18359.0,63.722,63.7926,63.7063,63.7691,18359.0
2017-03-03 10:45:00,81.22,81.28,81.18,81.26,32062.0,63.7612,63.8083,63.7298,63.7926,32062.0
2017-03-03 10:50:00,81.26,81.52,81.24,81.47,68680.0,63.7926,63.9967,63.7769,63.9575,68680.0
2017-03-03 10:55:00,81.47,81.58,81.43,81.52,36269.0,63.9575,64.0438,63.9261,63.9967,36269.0
2017-03-03 11:00:00,81.52,81.54,81.42,81.44,26051.0,63.9967,64.0124,63.9182,63.9339,26051.0
2017-03-03 11:05:00,81.44,81.44,81.3,81.3,17007.0,63.9339,63.9339,63.824,63.824,17007.0
2017-03-03 11:10:00,81.3,81.36,81.3,81.31,25956.0,63.824,63.8711,63.824,63.8319,25956.0
2017-03-03 11:15:00,81.29,81.33,81.29,81.31,26608.0,63.8162,63.8476,63.8162,63.8319,26608.0
2017-03-03 11:20:00,81.31,81.34,81.29,81.3,28196.0,63.8319,63.8554,63.8162,63.824,28196.0
2017-03-03 11:25:00,81.3,81.33,81.25,81.25,15496.0,63.824,63.8476,63.7848,63.7848,15496.0
2017-03-03 11:30:00,81.24,81.33,81.24,81.28,10334.0,63.7769,63.8476,63.7769,63.8083,10334.0
2017-03-03 11:35:00,81.28,81.28,81.22,81.27,11315.0,63.8083,63.8083,63.7612,63.8005,11315.0
2017-03-03 11:40:00,81.28,81.28,81.18,81.21,16209.0,63.8083,63.8083,63.7298,63.7534,16209.0
2017-03-03 11:45:00,81.21,81.28,81.21,81.23,11610.0,63.7534,63.8083,63.7534,63.7691,11610.0
2017-03-03 11:50:00,81.22,81.36,81.21,81.36,26525.0,63.7612,63.8711,63.7534,63.8711,26525.0
2017-03-03 11:55:00,81.35,81.35,81.25,81.26,23228.0,63.8633,63.8633,63.7848,63.7926,23228.0
2017-03-03 12:00:00,81.26,81.28,81.23,81.25,12750.0,63.7926,63.8083,63.7691,63.7848,12750.0
2017-03-03 12:05:00,81.26,81.35,81.24,81.26,42916.0,63.7926,63.8633,63.7769,63.7926,42916.0
2017-03-03 12:10:00,81.26,81.26,81.2,81.22,6177.0,63.7926,63.7926,63.7455,63.7612,6177.0
2017-03-03 12:15:00,81.22,81.24,81.14,81.15,14760.0,63.7612,63.7769,63.6984,63.7063,14760.0
2017-03-03 12:20:00,81.15,81.18,81.05,81.09,25978.0,63.7063,63.7298,63.6277,63.6591,25978.0
2017-03-03 12:25:00,81.09,81.14,81.05,81.14,17157.0,63.6591,63.6984,63.6277,63.6984,17157.0
2017-03-03 12:30:00,81.13,81.14,81.04,81.06,20263.0,63.6906,63.6984,63.6199,63.6356,20263.0
2017-03-03 12:35:00,81.06,81.14,81.06,81.09,16552.0,63.6356,63.6984,63.6356,63.6591,16552.0
2017-03-03 12:40:00,81.07,81.18,81.06,81.18,11819.0,63.6434,63.7298,63.6356,63.7298,11819.0
2017-03-03 12:45:00,81.18,81.18,81.12,81.18,12033.0,63.7298,63.7298,63.6827,63.7298,12033.0
2017-03-03 12:50:00,81.17,81.22,81.17,81.21,15408.0,63.722,63.7612,63.722,63.7534,15408.0
2017-03-03 12:55:00,81.21,81.24,81.19,81.24,8909.0,63.7534,63.7769,63.7377,63.7769,8909.0
2017-03-03 13:00:00,81.23,81.24,81.1,81.22,22593.0,63.7691,63.7769,63.667,63.7612,22593.0
2017-03-03 13:05:00,81.21,81.22,81.13,81.22,11854.0,63.7534,63.7612,63.6906,63.7612,11854.0
2017-03-03 13:10:00,81.23,81.24,81.11,81.12,10267.0,63.7691,63.7769,63.6749,63.6827,10267.0
2017-03-03 13:15:00,81.12,81.12,81.01,81.04,14399.0,63.6827,63.6827,63.5963,63.6199,14399.0
2017-03-03 13:20:00,81.03,81.04,81.01,81.02,13557.0,63.612,63.6199,63.5963,63.6042,13557.0
2017-03-03 13:25:00,81.02,81.05,81.0,81.05,18802.0,63.6042,63.6277,63.5885,63.6277,18802.0
2017-03-03 13:30:00,81.06,81.07,80.98,80.98,14678.0,63.6356,63.6434,63.5728,63.5728,14678.0
2017-03-03 13:35:00,80.98,81.01,80.96,81.0,22097.0,63.5728,63.5963,63.5571,63.5885,22097.0
2017-03-03 13:40:00,80.99,81.1,80.97,81.09,21696.0,63.5806,63.667,63.5649,63.6591,21696.0
2017-03-03 13:45:00,81.09,81.11,81.03,81.08,16757.0,63.6591,63.6749,63.612,63.6513,16757.0
2017-03-03 13:50:00,81.07,81.1,81.06,81.07,13141.0,63.6434,63.667,63.6356,63.6434,13141.0
2017-03-03 13:55:00,81.06,81.1,81.06,81.07,14574.0,63.6356,63.667,63.6356,63.6434,14574.0
2017-03-03 14:00:00,81.06,81.08,81.04,81.04,21258.0,63.6356,63.6513,63.6199,63.6199,21258.0
2017-03-03 14:05:00,81.04,81.05,81.0,81.01,30017.0,63.6199,63.6277,63.5885,63.5963,30017.0
2017-03-03 14:10:00,81.01,81.02,80.98,80.99,30064.0,63.5963,63.6042,63.5728,63.5806,30064.0
2017-03-03 14:15:00,80.98,80.99,80.91,80.94,37864.0,63.5728,63.5806,63.5178,63.5414,37864.0
2017-03-03 14:20:00,80.94,81.0,80.9,80.92,25469.0,63.5414,63.5885,63.51,63.5257,25469.0
2017-03-03 14:25:00,80.92,80.93,80.86,80.87,33321.0,63.5257,63.5335,63.4786,63.4864,33321.0
2017-03-03 14:30:00,80.87,80.94,80.86,80.87,42909.0,63.4864,63.5414,63.4786,63.4864,42909.0
2017-03-03 14:35:00,80.87,80.92,80.86,80.91,13437.0,63.4864,63.5257,63.4786,63.5178,13437.0
2017-03-03 14:40:00,80.91,80.91,80.85,80.86,24085.0,63.5178,63.5178,63.4707,63.4786,24085.0
2017-03-03 14:45:00,80.86,80.9,80.83,80.85,42281.0,63.4786,63.51,63.455,63.4707,42281.0
2017-03-03 14:50:00,80.85,80.87,80.81,80.82,49891.0,63.4707,63.4864,63.4393,63.4472,49891.0
2017-03-03 14:55:00,80.81,80.84,80.78,80.79,35462.0,63.4393,63.4629,63.4158,63.4236,35462.0
2017-03-03 15:00:00,80.79,80.79,80.76,80.78,33054.0,63.4236,63.4236,63.4001,63.4158,33054.0
2017-03-03 15:05:00,80.79,80.8,80.74,80.75,39324.0,63.4236,63.4315,63.3844,63.3922,39324.0
2017-03-03 15:10:00,80.75,80.76,80.71,80.73,22199.0,63.3922,63.4001,63.3608,63.3765,22199.0
2017-03-03 15:15:00,80.73,80.79,80.73,80.78,30934.0,63.3765,63.4236,63.3765,63.4158,30934.0
2017-03-03 15:20:00,80.78,80.79,80.74,80.75,38955.0,63.4158,63.4236,63.3844,63.3922,38955.0
2017-03-03 15:25:00,80.74,80.8,80.72,80.75,71380.0,63.3844,63.4315,63.3687,63.3922,71380.0
2017-03-03 15:30:00,80.75,80.76,80.72,80.74,49047.0,63.3922,63.4001,63.3687,63.3844,49047.0
2017-03-03 15:35:00,80.74,80.8,80.73,80.76,51193.0,63.3844,63.4315,63.3765,63.4001,51193.0
2017-03-03 15:40:00,80.76,80.82,80.72,80.8,67327.0,63.4001,63.4472,63.3687,63.4315,67327.0
2017-03-03 15:45:00,80.8,80.8,80.7,80.71,91133.0,63.4315,63.4315,63.353,63.3608,91133.0
2017-03-03 15:50:00,80.71,80.76,80.71,80.75,108021.0,63.3608,63.4001,63.3608,63.3922,108021.0
2017-03-03 15:55:00,80.74,80.75,80.65,80.68,307464.0,63.3844,63.3922,63.3137,63.3373,307464.0
2017-03-06 09:30:00,80.34,80.42,80.18,80.23,123454.0,63.0704,63.1332,62.9448,62.984,123454.0
2017-03-06 09:35:00,80.24,80.25,80.08,80.13,70974.0,62.9919,62.9997,62.8663,62.9055,70974.0
2017-03-06 09:40:00,80.12,80.14,80.04,80.06,60744.0,62.8977,62.9134,62.8349,62.8506,60744.0
2017-03-06 09:45:00,80.06,80.17,80.03,80.17,55285.0,62.8506,62.9369,62.827,62.9369,55285.0
2017-03-06 09:50:00,80.19,80.22,80.12,80.15,55895.0,62.9526,62.9762,62.8977,62.9212,55895.0
2017-03-06 09:55:00,80.15,80.19,80.07,80.14,59601.0,62.9212,62.9526,62.8584,62.9134,59601.0
2017-03-06 10:00:00,80.13,80.23,80.12,80.19,39524.0,62.9055,62.984,62.8977,62.9526,39524.0
2017-03-06 10:05:00,80.19,80.21,80.09,80.17,58103.0,62.9526,62.9683,62.8741,62.9369,58103.0
2017-03-06 10:10:00,80.17,80.31,80.15,80.25,132160.0,62.9369,63.0468,62.9212,62.9997,132160.0
2017-03-06 10:15:00,80.26,80.46,80.24,80.39,117063.0,63.0076,63.1646,62.9919,63.1096,117063.0
2017-03-06 10:20:00,80.38,80.49,80.35,80.46,88709.0,63.1018,63.1881,63.0782,63.1646,88709.0
2017-03-06 10:25:00,80.46,80.62,80.45,80.59,49802.0,63.1646,63.2902,63.1567,63.2666,49802.0
2017-03-06 10:30:00,80.59,80.59,80.46,80.48,38892.0,63.2666,63.2666,63.1646,63.1803,38892.0
2017-03-06 10:35:00,80.48,80.49,80.41,80.46,39238.0,63.1803,63.1881,63.1253,63.1646,39238.0
2017-03-06 10:40:00,80.47,80.48,80.34,80.46,35759.0,63.1724,63.1803,63.0704,63.1646,35759.0
2017-03-06 10:45:00,80.47,80.49,80.42,80.43,52584.0,63.1724,63.1881,63.1332,63.141,52584.0
2017-03-06 10:50:00,80.43,80.43,80.25,80.29,51820.0,63.141,63.141,62.9997,63.0311,51820.0
2017-03-06 10:55:00,80.29,80.32,80.25,80.3,86204.0,63.0311,63.0547,62.9997,63.039,86204.0
2017-03-06 11:00:00,80.3,80.36,80.22,80.35,75327.0,63.039,63.0861,62.9762,63.0782,75327.0
2017-03-06 11:05:00,80.36,80.37,80.31,80.33,72318.0,63.0861,63.0939,63.0468,63.0625,72318.0
2017-03-06 11:10:00,80.33,80.42,80.31,80.37,70108.0,63.0625,63.1332,63.0468,63.0939,70108.0
2017-03-06 11:15:00,80.37,80.41,80.33,80.37,85269.0,63.0939,63.1253,63.0625,63.0939,85269.0
2017-03-06 11:20:00,80.37,80.42,80.34,80.36,68012.0,63.0939,63.1332,63.0704,63.0861,68012.0
2017-03-06 11:25:00,80.37,80.41,80.34,80.41,79095.0,63.0939,63.1253,63.0704,63.1253,79095.0
2017-03-06 11:30:00,80.41,80.48,80.39,80.4,118703.0,63.1253,63.1803,63.1096,63.1175,118703.0
2017-03-06 11:35:00,80.38,80.4,80.2,80.21,59625.0,63.1018,63.1175,62.9605,62.9683,59625.0
2017-03-06 11:40:00,80.21,80.24,80.14,80.22,28846.0,62.9683,62.9919,62.9134,62.9762,28846.0
2017-03-06 11:45:00,80.22,80.25,80.17,80.22,38245.0,62.9762,62.9997,62.9369,62.9762,38245.0
2017-03-06 11:50:00,80.22,80.28,80.2,80.23,36824.0,62.9762,63.0233,62.9605,62.984,36824.0
2017-03-06 11:55:00,80.24,80.28,80.23,80.23,20070.0,62.9919,63.0233,62.984,62.984,20070.0
2017-03-06 12:00:00,80.24,80.3,80.22,80.3,22727.0,62.9919,63.039,62.9762,63.039,22727.0
2017-03-06 12:05:00,80.31,80.35,80.29,80.33,48894.0,63.0468,63.0782,63.0311,63.0625,48894.0
2017-03-06 12:10:00,80.33,80.35,80.31,80.32,32144.0,63.0625,63.0782,63.0468,63.0547,32144.0
2017-03-06 12:15:00,80.31,80.32,80.28,80.3,110747.0,63.0468,63.0547,63.0233,63.039,110747.0
2017-03-06 12:20:00,80.31,80.36,80.29,80.32,36517.0,63.0468,63.0861,63.0311,63.0547,36517.0
2017-03-06 12:25:00,80.33,80.4,80.32,80.4,27645.0,63.0625,63.1175,63.0547,63.1175,27645.0
2017-03-06 12:30:00,80.4,80.41,80.36,80.39,34878.0,63.1175,63.1253,63.0861,63.1096,34878.0
2017-03-06 12:35:00,80.39,80.39,80.33,80.37,31102.0,63.1096,63.1096,63.0625,63.0939,31102.0
2017-03-06 12:40:00,80.37,80.47,80.36,80.46,61726.0,63.0939,63.1724,63.0861,63.1646,61726.0
2017-03-06 12:45:00,80.45,80.59,80.45,80.58,40149.0,63.1567,63.2666,63.1567,63.2588,40149.0
2017-03-06 12:50:00,80.57,80.59,80.54,80.58,25200.0,63.2509,63.2666,63.2274,63.2588,25200.0
2017-03-06 12:55:00,80.58,80.6,80.53,80.59,40656.0,63.2588,63.2745,63.2195,63.2666,40656.0
2017-03-06 13:00:00,80.6,80.65,80.56,80.62,51494.0,63.2745,63.3137,63.2431,63.2902,51494.0
2017-03-06 13:05:00,80.62,80.72,80.61,80.71,43524.0,63.2902,63.3687,63.2823,63.3608,43524.0
2017-03-06 13:10:00,80.7,80.74,80.68,80.73,37497.0,63.353,63.3844,63.3373,63.3765,37497.0
2017-03-06 13:15:00,80.73,80.79,80.71,80.77,42509.0,63.3765,63.4236,63.3608,63.4079,42509.0
2017-03-06 13:20:00,80.78,80.86,80.75,80.86,42688.0,63.4158,63.4786,63.3922,63.4786,42688.0
2017-03-06 13:25:00,80.87,80.89,80.82,80.87,29409.0,63.4864,63.5021,63.4472,63.4864,29409.0
2017-03-06 13:30:00,80.87,80.87,80.73,80.77,40156.0,63.4864,63.4864,63.3765,63.4079,40156.0
2017-03-06 13:35:00,80.76,80.77,80.72,80.72,22114.0,63.4001,63.4079,63.3687,63.3687,22114.0
2017-03-06 13:40:00,80.72,80.74,80.7,80.71,29871.0,63.3687,63.3844,63.353,63.3608,29871.0
2017-03-06 13:45:00,80.72,80.72,80.66,80.7,32816.0,63.3687,63.3687,63.3216,63.353,32816.0
2017-03-06 13:50:00,80.71,80.72,80.69,80.7,31239.0,63.3608,63.3687,63.3451,63.353,31239.0
2017-03-06 13:55:00,80.69,80.7,80.65,80.67,16356.0,63.3451,63.353,63.3137,63.3294,16356.0
2017-03-06 14:00:00,80.67,80.69,80.65,80.67,37537.0,63.3294,63.3451,63.3137,63.3294,37537.0
2017-03-06 14:05:00,80.67,80.68,80.64,80.66,31898.0,63.3294,63.3373,63.3059,63.3216,31898.0
2017-03-06 14:10:00,80.66,80.75,80.64,80.75,42375.0,63.3216,63.3922,63.3059,63.3922,42375.0
2017-03-06 14:15:00,80.74,80.75,80.68,80.69,25060.0,63.3844,63.3922,63.3373,63.3451,25060.0
2017-03-06 14:20:00,80.7,80.71,80.66,80.69,53849.0,63.353,63.3608,63.3216,63.3451,53849.0
2017-03-06 14:25:00,80.68,80.72,80.68,80.7,25966.0,63.3373,63.3687,63.3373,63.353,25966.0
2017-03-06 14:30:00,80.7,80.73,80.67,80.7,28244.0,63.353,63.3765,63.3294,63.353,28244.0
2017-03-06 14:35:00,80.69,80.7,80.64,80.67,52718.0,63.3451,63.353,63.3059,63.3294,52718.0
2017-03-06 14:40:00,80.67,80.67,80.57,80.59,28327.0,63.3294,63.3294,63.2509,63.2666,28327.0
2017-03-06 14:45:00,80.58,80.65,80.58,80.65,34442.0,63.2588,63.3137,63.2588,63.3137,34442.0
2017-03-06 14:50:00,80.65,80.69,80.63,80.67,36303.0,63.3137,63.3451,63.298,63.3294,36303.0
2017-03-06 14:55:00,80.67,80.67,80.62,80.65,43862.0,63.3294,63.3294,63.2902,63.3137,43862.0
2017-03-06 15:00:00,80.66,80.7,80.66,80.67,52486.0,63.3216,63.353,63.3216,63.3294,52486.0
2017-03-06 15:05:00,80.67,80.68,80.65,80.67,56869.0,63.3294,63.3373,63.3137,63.3294,56869.0
2017-03-06 15:10:00,80.67,80.74,80.66,80.72,39762.0,63.3294,63.3844,63.3216,63.3687,39762.0
2017-03-06 15:15:00,80.72,80.72,80.66,80.7,58463.0,63.3687,63.3687,63.3216,63.353,58463.0
2017-03-06 15:20:00,80.71,80.74,80.69,80.72,32095.0,63.3608,63.3844,63.3451,63.3687,32095.0
2017-03-06 15:25:00,80.72,80.72,80.68,80.69,40707.0,63.3687,63.3687,63.3373,63.3451,40707.0
2017-03-06 15:30:00,80.69,80.7,80.65,80.67,27067.0,63.3451,63.353,63.3137,63.3294,27067.0
2017-03-06 15:35:00,80.67,80.74,80.67,80.74,56805.0,63.3294,63.3844,63.3294,63.3844,56805.0
2017-03-06 15:40:00,80.73,80.78,80.73,80.77,65253.0,63.3765,63.4158,63.3765,63.4079,65253.0
2017-03-06 15:45:00,80.77,80.84,80.76,80.84,96093.0,63.4079,63.4629,63.4001,63.4629,96093.0
2017-03-06 15:50:00,80.83,80.84,80.8,80.8,46612.0,63.455,63.4629,63.4315,63.4315,46612.0
2017-03-06 15:55:00,80.81,80.81,80.69,80.73,332574.0,63.4393,63.4393,63.3451,63.3765,332574.0
2017-03-07 09:30:00,80.69,80.77,80.32,80.72,131756.0,63.3451,63.4079,63.0547,63.3687,131756.0
2017-03-07 09:35:00,80.72,80.74,80.58,80.64,38026.0,63.3687,63.3844,63.2588,63.3059,38026.0
2017-03-07 09:40:00,80.63,80.72,80.57,80.6,33611.0,63.298,63.3687,63.2509,63.2745,33611.0
2017-03-07 09:45:00,80.61,80.66,80.49,80.52,36664.0,63.2823,63.3216,63.1881,63.2117,36664.0
2017-03-07 09:50:00,80.52,80.54,80.37,80.38,64974.0,63.2117,63.2274,63.0939,63.1018,64974.0
2017-03-07 09:55:00,80.38,80.42,80.32,80.32,43076.0,63.1018,63.1332,63.0547,63.0547,43076.0
2017-03-07 10:00:00,80.32,80.4,80.28,80.4,38713.0,63.0547,63.1175,63.0233,63.1175,38713.0
2017-03-07 10:05:00,80.39,80.41,80.3,80.34,29728.0,63.1096,63.1253,63.039,63.0704,29728.0
2017-03-07 10:10:00,80.32,80.4,80.29,80.32,30833.0,63.0547,63.1175,63.0311,63.0547,30833.0
2017-03-07 10:15:00,80.32,80.39,80.26,80.31,72908.0,63.0547,63.1096,63.0076,63.0468,72908.0
2017-03-07 10:20:00,80.31,80.31,80.21,80.23,81324.0,63.0468,63.0468,62.9683,62.984,81324.0
2017-03-07 10:25:00,80.23,80.24,80.14,80.14,76647.0,62.984,62.9919,62.9134,62.9134,76647.0
2017-03-07 10:30:00,80.15,80.26,80.13,80.15,102652.0,62.9212,63.0076,62.9055,62.9212,102652.0
2017-03-07 10:35:00,80.14,80.2,80.08,80.08,57449.0,62.9134,62.9605,62.8663,62.8663,57449.0
2017-03-07 10:40:00,80.09,80.09,80.01,80.02,90190.0,62.8741,62.8741,62.8113,62.8192,90190.0
2017-03-07 10:45:00,80.02,80.04,79.92,79.95,154029.0,62.8192,62.8349,62.7406,62.7642,154029.0
2017-03-07 10:50:00,79.95,79.96,79.85,79.9,175615.0,62.7642,62.7721,62.6857,62.7249,175615.0
2017-03-07 10:55:00,79.9,79.92,79.81,79.84,88817.0,62.7249,62.7406,62.6543,62.6778,88817.0
2017-03-07 11:00:00,79.84,79.9,79.79,79.8,106013.0,62.6778,62.7249,62.6386,62.6464,106013.0
2017-03-07 11:05:00,79.8,79.86,79.77,79.83,62341.0,62.6464,62.6935,62.6229,62.67,62341.0
2017-03-07 11:10:00,79.83,79.86,79.78,79.83,54616.0,62.67,62.6935,62.6307,62.67,54616.0
2017-03-07 11:15:00,79.84,79.85,79.77,79.8,32671.0,62.6778,62.6857,62.6229,62.6464,32671.0
2017-03-07 11:20:00,79.81,79.94,79.81,79.92,90761.0,62.6543,62.7563,62.6543,62.7406,90761.0
2017-03-07 11:25:00,79.91,79.91,79.76,79.78,48940.0,62.7328,62.7328,62.615,62.6307,48940.0
2017-03-07 11:30:00,79.78,79.85,79.74,79.83,52498.0,62.6307,62.6857,62.5993,62.67,52498.0
2017-03-07 11:35:00,79.82,79.88,79.8,79.81,39278.0,62.6621,62.7092,62.6464,62.6543,39278.0
2017-03-07 11:40:00,79.81,79.84,79.79,79.81,21151.0,62.6543,62.6778,62.6386,62.6543,21151.0
2017-03-07 11:45:00,79.8,79.96,79.78,79.92,93092.0,62.6464,62.7721,62.6307,62.7406,93092.0
2017-03-07 11:50:00,79.92,80.03,79.92,80.02,77864.0,62.7406,62.827,62.7406,62.8192,77864.0
2017-03-07 11:55:00,80.02,80.05,79.95,79.97,26769.0,62.8192,62.8427,62.7642,62.7799,26769.0
2017-03-07 12:00:00,79.96,79.99,79.91,79.95,21310.0,62.7721,62.7956,62.7328,62.7642,21310.0
2017-03-07 12:05:00,79.95,79.96,79.85,79.9,104190.0,62.7642,62.7721,62.6857,62.7249,104190.0
2017-03-07 12:10:00,79.9,79.92,79.85,79.89,22115.0,62.7249,62.7406,62.6857,62.7171,22115.0
2017-03-07 12:15:00,79.89,79.91,79.86,79.91,34641.0,62.7171,62.7328,62.6935,62.7328,34641.0
2017-03-07 12:20:00,79.9,79.99,79.9,79.98,38965.0,62.7249,62.7956,62.7249,62.7878,38965.0
2017-03-07 12:25:00,79.99,80.01,79.97,80.0,24651.0,62.7956,62.8113,62.7799,62.8035,24651.0
2017-03-07 12:30:00,80.0,80.03,79.97,80.0,41975.0,62.8035,62.827,62.7799,62.8035,41975.0
2017-03-07 12:35:00,80.01,80.03,79.99,80.0,27120.0,62.8113,62.827,62.7956,62.8035,27120.0
2017-03-07 12:40:00,79.99,80.03,79.98,80.01,20396.0,62.7956,62.827,62.7878,62.8113,20396.0
2017-03-07 12:45:00,80.0,80.02,79.96,79.97,41186.0,62.8035,62.8192,62.7721,62.7799,41186.0
2017-03-07 12:50:00,79.96,79.96,79.89,79.93,39467.0,62.7721,62.7721,62.7171,62.7485,39467.0
2017-03-07 12:55:00,79.93,79.99,79.93,79.97,30591.0,62.7485,62.7956,62.7485,62.7799,30591.0
2017-03-07 13:00:00,79.96,79.97,79.93,79.94,18076.0,62.7721,62.7799,62.7485,62.7563,18076.0
2017-03-07 13:05:00,79.93,80.07,79.93,80.04,47218.0,62.7485,62.8584,62.7485,62.8349,47218.0
2017-03-07 13:10:00,80.04,80.1,80.03,80.06,61251.0,62.8349,62.882,62.827,62.8506,61251.0
2017-03-07 13:15:00,80.07,80.1,80.0,80.05,37825.0,62.8584,62.882,62.8035,62.8427,37825.0
2017-03-07 13:20:00,80.05,80.07,80.02,80.02,20510.0,62.8427,62.8584,62.8192,62.8192,20510.0
2017-03-07 13:25:00,80.02,80.07,79.91,79.91,30608.0,62.8192,62.8584,62.7328,62.7328,30608.0
2017-03-07 13:30:00,79.91,80.0,79.91,79.96,19683.0,62.7328,62.8035,62.7328,62.7721,19683.0
2017-03-07 13:35:00,79.94,79.99,79.9,79.9,24542.0,62.7563,62.7956,62.7249,62.7249,24542.0
2017-03-07 13:40:00,79.9,79.98,79.89,79.97,31419.0,62.7249,62.7878,62.7171,62.7799,31419.0
2017-03-07 13:45:00,79.97,79.97,79.93,79.95,34404.0,62.7799,62.7799,62.7485,62.7642,34404.0
2017-03-07 13:50:00,79.96,79.99,79.94,79.96,23916.0,62.7721,62.7956,62.7563,62.7721,23916.0
2017-03-07 13:55:00,79.97,79.99,79.95,79.97,29611.0,62.7799,62.7956,62.7642,62.7799,29611.0
2017-03-07 14:00:00,79.97,80.05,79.95,80.04,40471.0,62.7799,62.8427,62.7642,62.8349,40471.0
2017-03-07 14:05:00,80.04,80.06,79.99,80.01,50001.0,62.8349,62.8506,62.7956,62.8113,50001.0
2017-03-07 14:10:00,80.02,80.08,80.01,80.06,30483.0,62.8192,62.8663,62.8113,62.8506,30483.0
2017-03-07 14:15:00,80.07,80.12,80.06,80.09,47612.0,62.8584,62.8977,62.8506,62.8741,47612.0
2017-03-07 14:20:00,80.09,80.1,80.03,80.04,41235.0,62.8741,62.882,62.827,62.8349,41235.0
2017-03-07 14:25:00,80.04,80.07,79.98,80.01,28391.0,62.8349,62.8584,62.7878,62.8113,28391.0
2017-03-07 14:30:00,80.02,80.02,79.97,80.0,24396.0,62.8192,62.8192,62.7799,62.8035,24396.0
2017-03-07 14:35:00,80.0,80.01,79.97,80.01,33176.0,62.8035,62.8113,62.7799,62.8113,33176.0
2017-03-07 14:40:00,80.01,80.03,79.97,80.0,35056.0,62.8113,62.827,62.7799,62.8035,35056.0
2017-03-07 14:45:00,80.0,80.04,79.99,80.0,37236.0,62.8035,62.8349,62.7956,62.8035,37236.0
2017-03-07 14:50:00,80.0,80.04,79.97,80.04,21009.0,62.8035,62.8349,62.7799,62.8349,21009.0
2017-03-07 14:55:00,80.04,80.17,80.03,80.14,131782.0,62.8349,62.9369,62.827,62.9134,131782.0
2017-03-07 15:00:00,80.14,80.19,80.12,80.18,76102.0,62.9134,62.9526,62.8977,62.9448,76102.0
2017-03-07 15:05:00,80.19,80.2,80.15,80.19,38224.0,62.9526,62.9605,62.9212,62.9526,38224.0
2017-03-07 15:10:00,80.18,80.2,80.11,80.15,50256.0,62.9448,62.9605,62.8898,62.9212,50256.0
2017-03-07 15:15:00,80.15,80.18,80.14,80.16,43973.0,62.9212,62.9448,62.9134,62.9291,43973.0
2017-03-07 15:20:00,80.16,80.19,80.11,80.17,58649.0,62.9291,62.9526,62.8898,62.9369,58649.0
2017-03-07 15:25:00,80.17,80.17,80.03,80.04,56494.0,62.9369,62.9369,62.827,62.8349,56494.0
2017-03-07 15:30:00,80.04,80.1,80.02,80.03,65309.0,62.8349,62.882,62.8192,62.827,65309.0
2017-03-07 15:35:00,80.03,80.11,80.02,80.03,82554.0,62.827,62.8898,62.8192,62.827,82554.0
2017-03-07 15:40:00,80.03,80.05,79.96,80.05,101055.0,62.827,62.8427,62.7721,62.8427,101055.0
2017-03-07 15:45:00,80.05,80.09,79.94,79.96,134485.0,62.8427,62.8741,62.7563,62.7721,134485.0
2017-03-07 15:50:00,79.97,79.99,79.88,79.89,136358.0,62.7799,62.7956,62.7092,62.7171,136358.0
2017-03-07 15:55:00,79.89,79.99,79.87,79.94,370062.0,62.7171,62.7956,62.7014,62.7563,370062.0
2017-03-08 09:30:00,79.54,79.59,79.41,79.53,116527.0,62.4423,62.4816,62.3403,62.4345,116527.0
2017-03-08 09:35:00,79.56,79.73,79.45,79.64,60243.0,62.458,62.5915,62.3717,62.5208,60243.0
2017-03-08 09:40:00,79.64,79.76,79.57,79.71,44384.0,62.5208,62.615,62.4659,62.5758,44384.0
2017-03-08 09:45:00,79.72,79.88,79.7,79.85,47129.0,62.5836,62.7092,62.5679,62.6857,47129.0
2017-03-08 09:50:00,79.85,79.89,79.82,79.88,52028.0,62.6857,62.7171,62.6621,62.7092,52028.0
2017-03-08 09:55:00,79.86,79.86,79.73,79.78,44706.0,62.6935,62.6935,62.5915,62.6307,44706.0
2017-03-08 10:00:00,79.8,79.92,79.77,79.88,40451.0,62.6464,62.7406,62.6229,62.7092,40451.0
2017-03-08 10:05:00,79.88,79.91,79.74,79.78,41809.0,62.7092,62.7328,62.5993,62.6307,41809.0
2017-03-08 10:10:00,79.78,79.81,79.68,79.76,61943.0,62.6307,62.6543,62.5522,62.615,61943.0
2017-03-08 10:15:00,79.74,79.75,79.64,79.64,43496.0,62.5993,62.6072,62.5208,62.5208,43496.0
2017-03-08 10:20:00,79.64,79.74,79.64,79.71,36216.0,62.5208,62.5993,62.5208,62.5758,36216.0
2017-03-08 10:25:00,79.72,79.76,79.53,79.55,88227.0,62.5836,62.615,62.4345,62.4502,88227.0
2017-03-08 10:30:00,79.56,79.91,79.55,79.73,100477.0,62.458,62.7328,62.4502,62.5915,100477.0
2017-03-08 10:35:00,79.74,79.86,79.63,79.65,47313.0,62.5993,62.6935,62.513,62.5287,47313.0
2017-03-08 10:40:00,79.65,79.76,79.64,79.7,50638.0,62.5287,62.615,62.5208,62.5679,50638.0
2017-03-08 10:45:00,79.7,79.74,79.54,79.54,40455.0,62.5679,62.5993,62.4423,62.4423,40455.0
2017-03-08 10:50:00,79.55,79.64,79.5,79.6,46318.0,62.4502,62.5208,62.4109,62.4894,46318.0
2017-03-08 10:55:00,79.59,79.59,79.48,79.52,56883.0,62.4816,62.4816,62.3952,62.4266,56883.0
2017-03-08 11:00:00,79.52,79.54,79.37,79.38,81174.0,62.4266,62.4423,62.3089,62.3167,81174.0
2017-03-08 11:05:00,79.38,79.42,79.35,79.38,63973.0,62.3167,62.3481,62.2932,62.3167,63973.0
2017-03-08 11:10:00,79.38,79.39,79.31,79.34,57051.0,62.3167,62.3246,62.2618,62.2853,57051.0
2017-03-08 11:15:00,79.34,79.43,79.31,79.39,48321.0,62.2853,62.356,62.2618,62.3246,48321.0
2017-03-08 11:20:00,79.38,79.39,79.29,79.34,40949.0,62.3167,62.3246,62.2461,62.2853,40949.0
2017-03-08 11:25:00,79.34,79.35,79.29,79.33,41643.0,62.2853,62.2932,62.2461,62.2775,41643.0
2017-03-08 11:30:00,79.34,79.34,79.23,79.27,61623.0,62.2853,62.2853,62.199,62.2304,61623.0
2017-03-08 11:35:00,79.27,79.32,79.23,79.23,37533.0,62.2304,62.2696,62.199,62.199,37533.0
2017-03-08 11:40:00,79.23,79.24,79.13,79.14,72983.0,62.199,62.2068,62.1205,62.1283,72983.0
2017-03-08 11:45:00,79.15,79.17,79.09,79.13,75677.0,62.1362,62.1519,62.0891,62.1205,75677.0
2017-03-08 11:50:00,79.12,79.17,79.08,79.09,32851.0,62.1126,62.1519,62.0812,62.0891,32851.0
2017-03-08 11:55:00,79.1,79.2,79.08,79.11,34297.0,62.0969,62.1754,62.0812,62.1048,34297.0
2017-03-08 12:00:00,79.09,79.12,79.02,79.07,60533.0,62.0891,62.1126,62.0341,62.0734,60533.0
2017-03-08 12:05:00,79.07,79.09,78.94,78.97,146828.0,62.0734,62.0891,61.9713,61.9949,146828.0
2017-03-08 12:10:00,78.97,78.98,78.88,78.88,69796.0,61.9949,62.0027,61.9242,61.9242,69796.0
2017-03-08 12:15:00,78.87,78.91,78.82,78.82,73336.0,61.9164,61.9478,61.8771,61.8771,73336.0
2017-03-08 12:20:00,78.82,78.85,78.77,78.79,72755.0,61.8771,61.9007,61.8378,61.8536,72755.0
2017-03-08 12:25:00,78.79,78.85,78.75,78.83,56337.0,61.8536,61.9007,61.8221,61.885,56337.0
2017-03-08 12:30:00,78.83,78.83,78.71,78.79,68439.0,61.885,61.885,61.7907,61.8536,68439.0
2017-03-08 12:35:00,78.78,78.82,78.7,78.74,110148.0,61.8457,61.8771,61.7829,61.8143,110148.0
2017-03-08 12:40:00,78.73,78.75,78.68,78.7,63733.0,61.8064,61.8221,61.7672,61.7829,63733.0
2017-03-08 12:45:00,78.71,78.77,78.66,78.73,83007.0,61.7907,61.8378,61.7515,61.8064,83007.0
2017-03-08 12:50:00,78.73,78.77,78.67,78.7,80739.0,61.8064,61.8378,61.7593,61.7829,80739.0
2017-03-08 12:55:00,78.68,78.71,78.64,78.67,53789.0,61.7672,61.7907,61.7358,61.7593,53789.0
2017-03-08 13:00:00,78.66,78.77,78.65,78.7,61142.0,61.7515,61.8378,61.7436,61.7829,61142.0
2017-03-08 13:05:00,78.7,78.75,78.64,78.7,82979.0,61.7829,61.8221,61.7358,61.7829,82979.0
2017-03-08 13:10:00,78.7,78.85,78.69,78.84,97385.0,61.7829,61.9007,61.775,61.8928,97385.0
2017-03-08 13:15:00,78.85,78.87,78.81,78.82,44660.0,61.9007,61.9164,61.8693,61.8771,44660.0
2017-03-08 13:20:00,78.83,78.83,78.77,78.8,50559.0,61.885,61.885,61.8378,61.8614,50559.0
2017-03-08 13:25:00,78.79,78.83,78.76,78.81,61103.0,61.8536,61.885,61.83,61.8693,61103.0
2017-03-08 13:30:00,78.81,78.87,78.79,78.8,72327.0,61.8693,61.9164,61.8536,61.8614,72327.0
2017-03-08 13:35:00,78.79,78.84,78.77,78.78,52216.0,61.8536,61.8928,61.8378,61.8457,52216.0
2017-03-08 13:40:00,78.78,78.8,78.75,78.76,56920.0,61.8457,61.8614,61.8221,61.83,56920.0
2017-03-08 13:45:00,78.76,78.85,78.75,78.77,129824.0,61.83,61.9007,61.8221,61.8378,129824.0
2017-03-08 13:50:00,78.77,78.77,78.62,78.64,87896.0,61.8378,61.8378,61.7201,61.7358,87896.0
2017-03-08 13:55:00,78.63,78.7,78.59,78.61,64079.0,61.7279,61.7829,61.6965,61.7122,64079.0
2017-03-08 14:00:00,78.61,78.65,78.59,78.6,71043.0,61.7122,61.7436,61.6965,61.7044,71043.0
2017-03-08 14:05:00,78.6,78.64,78.59,78.61,83628.0,61.7044,61.7358,61.6965,61.7122,83628.0
2017-03-08 14:10:00,78.6,78.61,78.51,78.53,108795.0,61.7044,61.7122,61.6337,61.6494,108795.0
2017-03-08 14:15:00,78.53,78.54,78.47,78.48,120919.0,61.6494,61.6573,61.6023,61.6102,120919.0
2017-03-08 14:20:00,78.47,78.49,78.42,78.46,116648.0,61.6023,61.618,61.5631,61.5945,116648.0
2017-03-08 14:25:00,78.45,78.5,78.39,78.5,114068.0,61.5866,61.6259,61.5395,61.6259,114068.0
2017-03-08 14:30:00,78.5,78.54,78.46,78.47,81430.0,61.6259,61.6573,61.5945,61.6023,81430.0
2017-03-08 14:35:00,78.48,78.54,78.45,78.53,83262.0,61.6102,61.6573,61.5866,61.6494,83262.0
2017-03-08 14:40:00,78.54,78.66,78.53,78.53,70557.0,61.6573,61.7515,61.6494,61.6494,70557.0
2017-03-08 14:45:00,78.53,78.55,78.43,78.45,83017.0,61.6494,61.6651,61.5709,61.5866,83017.0
2017-03-08 14:50:00,78.45,78.49,78.4,78.48,147623.0,61.5866,61.618,61.5474,61.6102,147623.0
2017-03-08 14:55:00,78.47,78.52,78.46,78.49,34075.0,61.6023,61.6416,61.5945,61.618,34075.0
2017-03-08 15:00:00,78.49,78.5,78.41,78.45,79341.0,61.618,61.6259,61.5552,61.5866,79341.0
2017-03-08 15:05:00,78.45,78.47,78.41,78.43,168462.0,61.5866,61.6023,61.5552,61.5709,168462.0
2017-03-08 15:10:00,78.43,78.44,78.32,78.39,195677.0,61.5709,61.5788,61.4846,61.5395,195677.0
2017-03-08 15:15:00,78.38,78.43,78.33,78.36,187999.0,61.5317,61.5709,61.4924,61.516,187999.0
2017-03-08 15:20:00,78.36,78.38,78.33,78.35,98019.0,61.516,61.5317,61.4924,61.5081,98019.0
2017-03-08 15:25:00,78.35,78.36,78.22,78.32,220922.0,61.5081,61.516,61.4061,61.4846,220922.0
2017-03-08 15:30:00,78.32,78.35,78.22,78.22,351306.0,61.4846,61.5081,61.4061,61.4061,351306.0
2017-03-08 15:35:00,78.22,78.27,78.17,78.23,257289.0,61.4061,61.4453,61.3668,61.4139,257289.0
2017-03-08 15:40:00,78.23,78.25,78.1,78.12,332707.0,61.4139,61.4296,61.3119,61.3276,332707.0
2017-03-08 15:45:00,78.13,78.18,78.09,78.12,294444.0,61.3354,61.3747,61.304,61.3276,294444.0
2017-03-08 15:50:00,78.12,78.13,78.04,78.07,555729.0,61.3276,61.3354,61.2648,61.2883,555729.0
2017-03-08 15:55:00,78.08,78.18,77.91,78.07,1166705.0,61.2962,61.3747,61.1627,61.2883,1166705.0
2017-03-09 09:30:00,77.52,77.58,77.3,77.43,339384.0,60.8565,60.9036,60.6838,60.7859,339384.0
2017-03-09 09:35:00,77.41,77.44,77.28,77.36,208038.0,60.7702,60.7937,60.6681,60.7309,208038.0
2017-03-09 09:40:00,77.37,77.47,77.3,77.47,192328.0,60.7388,60.8173,60.6838,60.8173,192328.0
2017-03-09 09:45:00,77.47,77.51,77.33,77.42,81870.0,60.8173,60.8487,60.7074,60.778,81870.0
2017-03-09 09:50:00,77.37,77.55,77.37,77.4,141934.0,60.7388,60.8801,60.7388,60.7623,141934.0
2017-03-09 09:55:00,77.42,77.62,77.37,77.5,154886.0,60.778,60.935,60.7388,60.8408,154886.0
2017-03-09 10:00:00,77.5,77.72,77.48,77.68,202567.0,60.8408,61.0136,60.8251,60.9822,202567.0
2017-03-09 10:05:00,77.67,77.83,77.64,77.78,50200.0,60.9743,61.0999,60.9508,61.0607,50200.0
2017-03-09 10:10:00,77.75,77.85,77.73,77.8,98889.0,61.0371,61.1156,61.0214,61.0764,98889.0
2017-03-09 10:15:00,77.79,77.84,77.74,77.82,39237.0,61.0685,61.1078,61.0293,61.0921,39237.0
2017-03-09 10:20:00,77.82,77.82,77.73,77.78,71367.0,61.0921,61.0921,61.0214,61.0607,71367.0
2017-03-09 10:25:00,77.79,77.81,77.73,77.81,105873.0,61.0685,61.0842,61.0214,61.0842,105873.0
2017-03-09 10:30:00,77.81,77.86,77.73,77.74,88274.0,61.0842,61.1235,61.0214,61.0293,88274.0
2017-03-09 10:35:00,77.74,77.78,77.7,77.75,176453.0,61.0293,61.0607,60.9979,61.0371,176453.0
2017-03-09 10:40:00,77.75,77.78,77.7,77.77,107575.0,61.0371,61.0607,60.9979,61.0528,107575.0
2017-03-09 10:45:00,77.76,77.84,77.73,77.8,70439.0,61.045,61.1078,61.0214,61.0764,70439.0
2017-03-09 10:50:00,77.8,77.81,77.71,77.78,179185.0,61.0764,61.0842,61.0057,61.0607,179185.0
2017-03-09 10:55:00,77.78,77.88,77.74,77.82,52098.0,61.0607,61.1392,61.0293,61.0921,52098.0
2017-03-09 11:00:00,77.83,77.98,77.82,77.93,67043.0,61.0999,61.2177,61.0921,61.1784,67043.0
2017-03-09 11:05:00,77.94,78.06,77.93,77.99,82830.0,61.1863,61.2805,61.1784,61.2255,82830.0
2017-03-09 11:10:00,77.99,78.01,77.92,77.99,97142.0,61.2255,61.2412,61.1706,61.2255,97142.0
2017-03-09 11:15:00,78.0,78.03,77.93,77.96,71362.0,61.2334,61.2569,61.1784,61.202,71362.0
2017-03-09 11:20:00,77.98,78.03,77.9,77.9,57833.0,61.2177,61.2569,61.1549,61.1549,57833.0
2017-03-09 11:25:00,77.89,78.0,77.87,77.9,70026.0,61.147,61.2334,61.1313,61.1549,70026.0
2017-03-09 11:30:00,77.9,77.92,77.83,77.87,58026.0,61.1549,61.1706,61.0999,61.1313,58026.0
2017-03-09 11:35:00,77.86,77.94,77.85,77.91,64285.0,61.1235,61.1863,61.1156,61.1627,64285.0
2017-03-09 11:40:00,77.91,77.92,77.81,77.85,68344.0,61.1627,61.1706,61.0842,61.1156,68344.0
2017-03-09 11:45:00,77.85,77.86,77.71,77.73,73444.0,61.1156,61.1235,61.0057,61.0214,73444.0
2017-03-09 11:50:00,77.74,77.75,77.69,77.73,77468.0,61.0293,61.0371,60.99,61.0214,77468.0
2017-03-09 11:55:00,77.73,77.78,77.69,77.7,88141.0,61.0214,61.0607,60.99,60.9979,88141.0
2017-03-09 12:00:00,77.69,77.77,77.68,77.74,84373.0,60.99,61.0528,60.9822,61.0293,84373.0
2017-03-09 12:05:00,77.74,77.77,77.68,77.68,122711.0,61.0293,61.0528,60.9822,60.9822,122711.0
2017-03-09 12:10:00,77.68,77.77,77.67,77.68,52272.0,60.9822,61.0528,60.9743,60.9822,52272.0
2017-03-09 12:15:00,77.68,77.72,77.59,77.65,109351.0,60.9822,61.0136,60.9115,60.9586,109351.0
2017-03-09 12:20:00,77.65,77.72,77.65,77.66,31810.0,60.9586,61.0136,60.9586,60.9665,31810.0
2017-03-09 12:25:00,77.67,77.73,77.66,77.7,27654.0,60.9743,61.0214,60.9665,60.9979,27654.0
2017-03-09 12:30:00,77.7,77.71,77.61,77.65,62414.0,60.9979,61.0057,60.9272,60.9586,62414.0
2017-03-09 12:35:00,77.65,77.73,77.64,77.67,57650.0,60.9586,61.0214,60.9508,60.9743,57650.0
2017-03-09 12:40:00,77.67,77.69,77.64,77.67,64994.0,60.9743,60.99,60.9508,60.9743,64994.0
2017-03-09 12:45:00,77.68,77.75,77.57,77.57,47849.0,60.9822,61.0371,60.8958,60.8958,47849.0
2017-03-09 12:50:00,77.56,77.61,77.52,77.56,56874.0,60.8879,60.9272,60.8565,60.8879,56874.0
2017-03-09 12:55:00,77.57,77.69,77.56,77.69,32806.0,60.8958,60.99,60.8879,60.99,32806.0
2017-03-09 13:00:00,77.7,77.83,77.67,77.82,74530.0,60.9979,61.0999,60.9743,61.0921,74530.0
2017-03-09 13:05:00,77.81,77.91,77.78,77.91,27892.0,61.0842,61.1627,61.0607,61.1627,27892.0
2017-03-09 13:10:00,77.91,78.04,77.84,78.02,45431.0,61.1627,61.2648,61.1078,61.2491,45431.0
2017-03-09 13:15:00,78.0,78.03,77.94,77.94,68492.0,61.2334,61.2569,61.1863,61.1863,68492.0
2017-03-09 13:20:00,77.95,78.0,77.91,77.93,43603.0,61.1941,61.2334,61.1627,61.1784,43603.0
2017-03-09 13:25:00,77.94,77.98,77.88,77.9,131100.0,61.1863,61.2177,61.1392,61.1549,131100.0
2017-03-09 13:30:00,77.9,77.94,77.84,77.87,68073.0,61.1549,61.1863,61.1078,61.1313,68073.0
2017-03-09 13:35:00,77.87,77.93,77.87,77.91,48868.0,61.1313,61.1784,61.1313,61.1627,48868.0
2017-03-09 13:40:00,77.91,77.95,77.89,77.95,36583.0,61.1627,61.1941,61.147,61.1941,36583.0
2017-03-09 13:45:00,77.94,77.95,77.81,77.84,46011.0,61.1863,61.1941,61.0842,61.1078,46011.0
2017-03-09 13:50:00,77.85,77.93,77.84,77.93,42835.0,61.1156,61.1784,61.1078,61.1784,42835.0
2017-03-09 13:55:00,77.93,78.0,77.92,77.97,57711.0,61.1784,61.2334,61.1706,61.2098,57711.0
2017-03-09 14:00:00,77.97,77.97,77.84,77.85,65592.0,61.2098,61.2098,61.1078,61.1156,65592.0
2017-03-09 14:05:00,77.85,77.92,77.84,77.87,78441.0,61.1156,61.1706,61.1078,61.1313,78441.0
2017-03-09 14:10:00,77.88,77.9,77.83,77.86,102479.0,61.1392,61.1549,61.0999,61.1235,102479.0
2017-03-09 14:15:00,77.86,77.9,77.82,77.86,121489.0,61.1235,61.1549,61.0921,61.1235,121489.0
2017-03-09 14:20:00,77.85,77.99,77.82,77.95,224177.0,61.1156,61.2255,61.0921,61.1941,224177.0
2017-03-09 14:25:00,77.96,78.15,77.94,78.13,101827.0,61.202,61.3511,61.1863,61.3354,101827.0
2017-03-09 14:30:00,78.14,78.14,78.01,78.04,62542.0,61.3433,61.3433,61.2412,61.2648,62542.0
2017-03-09 14:35:00,78.04,78.07,77.96,78.02,75360.0,61.2648,61.2883,61.202,61.2491,75360.0
2017-03-09 14:40:00,78.02,78.09,77.99,78.02,41345.0,61.2491,61.304,61.2255,61.2491,41345.0
2017-03-09 14:45:00,78.01,78.07,77.99,78.06,56396.0,61.2412,61.2883,61.2255,61.2805,56396.0
2017-03-09 14:50:00,78.06,78.17,78.04,78.06,52130.0,61.2805,61.3668,61.2648,61.2805,52130.0
2017-03-09 14:55:00,78.06,78.09,78.01,78.03,69609.0,61.2805,61.304,61.2412,61.2569,69609.0
2017-03-09 15:00:00,78.03,78.09,78.01,78.07,81673.0,61.2569,61.304,61.2412,61.2883,81673.0
2017-03-09 15:05:00,78.06,78.13,78.05,78.12,119803.0,61.2805,61.3354,61.2726,61.3276,119803.0
2017-03-09 15:10:00,78.12,78.29,78.12,78.27,129653.0,61.3276,61.461,61.3276,61.4453,129653.0
2017-03-09 15:15:00,78.27,78.28,78.25,78.27,123348.0,61.4453,61.4532,61.4296,61.4453,123348.0
2017-03-09 15:20:00,78.27,78.37,78.27,78.31,107074.0,61.4453,61.5238,61.4453,61.4767,107074.0
2017-03-09 15:25:00,78.32,78.51,78.32,78.5,78628.0,61.4846,61.6337,61.4846,61.6259,78628.0
2017-03-09 15:30:00,78.5,78.65,78.41,78.65,113765.0,61.6259,61.7436,61.5552,61.7436,113765.0
2017-03-09 15:35:00,78.65,78.82,78.63,78.82,147204.0,61.7436,61.8771,61.7279,61.8771,147204.0
2017-03-09 15:40:00,78.83,78.93,78.75,78.92,166746.0,61.885,61.9635,61.8221,61.9556,166746.0
2017-03-09 15:45:00,78.92,78.94,78.86,78.94,204824.0,61.9556,61.9713,61.9085,61.9713,204824.0
2017-03-09 15:50:00,78.94,78.94,78.7,78.73,256824.0,61.9713,61.9713,61.7829,61.8064,256824.0
2017-03-09 15:55:00,78.73,78.74,78.63,78.72,438542.0,61.8064,61.8143,61.7279,61.7986,438542.0
2017-03-10 09:30:00,79.36,79.37,78.92,79.24,168039.0,62.301,62.3089,61.9556,62.2068,168039.0
2017-03-10 09:35:00,79.21,79.22,78.96,79.03,128654.0,62.1833,62.1911,61.987,62.042,128654.0
2017-03-10 09:40:00,79.03,79.05,78.86,78.89,111005.0,62.042,62.0577,61.9085,61.9321,111005.0
2017-03-10 09:45:00,78.88,78.98,78.81,78.84,132458.0,61.9242,62.0027,61.8693,61.8928,132458.0
2017-03-10 09:50:00,78.84,79.0,78.81,78.98,72231.0,61.8928,62.0184,61.8693,62.0027,72231.0
2017-03-10 09:55:00,78.98,79.15,78.89,79.14,53164.0,62.0027,62.1362,61.9321,62.1283,53164.0
2017-03-10 10:00:00,79.13,79.15,78.94,78.97,51379.0,62.1205,62.1362,61.9713,61.9949,51379.0
2017-03-10 10:05:00,78.96,78.96,78.8,78.87,44122.0,61.987,61.987,61.8614,61.9164,44122.0
2017-03-10 10:10:00,78.88,78.9,78.78,78.82,50739.0,61.9242,61.9399,61.8457,61.8771,50739.0
2017-03-10 10:15:00,78.83,78.9,78.79,78.82,53229.0,61.885,61.9399,61.8536,61.8771,53229.0
2017-03-10 10:20:00,78.82,78.85,78.71,78.72,64426.0,61.8771,61.9007,61.7907,61.7986,64426.0
2017-03-10 10:25:00,78.73,78.73,78.62,78.7,86263.0,61.8064,61.8064,61.7201,61.7829,86263.0
2017-03-10 10:30:00,78.71,78.75,78.64,78.64,43050.0,61.7907,61.8221,61.7358,61.7358,43050.0
2017-03-10 10:35:00,78.64,78.72,78.61,78.67,36667.0,61.7358,61.7986,61.7122,61.7593,36667.0
2017-03-10 10:40:00,78.68,78.68,78.51,78.59,105118.0,61.7672,61.7672,61.6337,61.6965,105118.0
2017-03-10 10:45:00,78.59,78.73,78.57,78.65,50585.0,61.6965,61.8064,61.6808,61.7436,50585.0
2017-03-10 10:50:00,78.65,78.81,78.64,78.79,35089.0,61.7436,61.8693,61.7358,61.8536,35089.0
2017-03-10 10:55:00,78.79,78.79,78.58,78.6,73496.0,61.8536,61.8536,61.6887,61.7044,73496.0
2017-03-10 11:00:00,78.58,78.66,78.48,78.49,57547.0,61.6887,61.7515,61.6102,61.618,57547.0
2017-03-10 11:05:00,78.49,78.59,78.46,78.53,58107.0,61.618,61.6965,61.5945,61.6494,58107.0
2017-03-10 11:10:00,78.55,78.57,78.45,78.54,123273.0,61.6651,61.6808,61.5866,61.6573,123273.0
2017-03-10 11:15:00,78.55,78.63,78.51,78.59,46278.0,61.6651,61.7279,61.6337,61.6965,46278.0
2017-03-10 11:20:00,78.59,78.73,78.59,78.73,52649.0,61.6965,61.8064,61.6965,61.8064,52649.0
2017-03-10 11:25:00,78.73,78.8,78.73,78.75,22952.0,61.8064,61.8614,61.8064,61.8221,22952.0
2017-03-10 11:30:00,78.76,78.81,78.75,78.77,23031.0,61.83,61.8693,61.8221,61.8378,23031.0
2017-03-10 11:35:00,78.78,78.78,78.54,78.55,42741.0,61.8457,61.8457,61.6573,61.6651,42741.0
2017-03-10 11:40:00,78.53,78.64,78.53,78.6,32039.0,61.6494,61.7358,61.6494,61.7044,32039.0
2017-03-10 11:45:00,78.61,78.76,78.55,78.74,35316.0,61.7122,61.83,61.6651,61.8143,35316.0
2017-03-10 11:50:00,78.74,78.79,78.69,78.77,28207.0,61.8143,61.8536,61.775,61.8378,28207.0
2017-03-10 11:55:00,78.76,78.81,78.69,78.7,25980.0,61.83,61.8693,61.775,61.7829,25980.0
2017-03-10 12:00:00,78.71,78.8,78.69,78.78,73423.0,61.7907,61.8614,61.775,61.8457,73423.0
2017-03-10 12:05:00,78.78,78.81,78.73,78.79,45454.0,61.8457,61.8693,61.8064,61.8536,45454.0
2017-03-10 12:10:00,78.78,78.85,78.77,78.83,28177.0,61.8457,61.9007,61.8378,61.885,28177.0
2017-03-10 12:15:00,78.83,78.83,78.77,78.79,42649.0,61.885,61.885,61.8378,61.8536,42649.0
2017-03-10 12:20:00,78.79,78.8,78.76,78.8,18893.0,61.8536,61.8614,61.83,61.8614,18893.0
2017-03-10 12:25:00,78.81,78.82,78.75,78.78,34568.0,61.8693,61.8771,61.8221,61.8457,34568.0
2017-03-10 12:30:00,78.77,78.78,78.73,78.77,23777.0,61.8378,61.8457,61.8064,61.8378,23777.0
2017-03-10 12:35:00,78.77,78.77,78.74,78.77,33969.0,61.8378,61.8378,61.8143,61.8378,33969.0
2017-03-10 12:40:00,78.76,78.78,78.71,78.74,54443.0,61.83,61.8457,61.7907,61.8143,54443.0
2017-03-10 12:45:00,78.73,78.79,78.73,78.75,30143.0,61.8064,61.8536,61.8064,61.8221,30143.0
2017-03-10 12:50:00,78.74,78.74,78.56,78.64,108063.0,61.8143,61.8143,61.673,61.7358,108063.0
2017-03-10 12:55:00,78.65,78.66,78.56,78.6,20416.0,61.7436,61.7515,61.673,61.7044,20416.0
2017-03-10 13:00:00,78.58,78.74,78.58,78.72,15447.0,61.6887,61.8143,61.6887,61.7986,15447.0
2017-03-10 13:05:00,78.71,78.71,78.55,78.57,27588.0,61.7907,61.7907,61.6651,61.6808,27588.0
2017-03-10 13:10:00,78.58,78.61,78.54,78.56,39994.0,61.6887,61.7122,61.6573,61.673,39994.0
2017-03-10 13:15:00,78.56,78.61,78.54,78.55,30907.0,61.673,61.7122,61.6573,61.6651,30907.0
2017-03-10 13:20:00,78.56,78.6,78.53,78.57,17284.0,61.673,61.7044,61.6494,61.6808,17284.0
2017-03-10 13:25:00,78.57,78.7,78.56,78.69,19966.0,61.6808,61.7829,61.673,61.775,19966.0
2017-03-10 13:30:00,78.7,78.76,78.66,78.67,30644.0,61.7829,61.83,61.7515,61.7593,30644.0
2017-03-10 13:35:00,78.67,78.73,78.64,78.7,16625.0,61.7593,61.8064,61.7358,61.7829,16625.0
2017-03-10 13:40:00,78.71,78.75,78.69,78.75,36892.0,61.7907,61.8221,61.775,61.8221,36892.0
2017-03-10 13:45:00,78.75,78.98,78.74,78.92,61464.0,61.8221,62.0027,61.8143,61.9556,61464.0
2017-03-10 13:50:00,78.92,79.0,78.9,78.97,58306.0,61.9556,62.0184,61.9399,61.9949,58306.0
2017-03-10 13:55:00,78.97,78.98,78.94,78.97,56158.0,61.9949,62.0027,61.9713,61.9949,56158.0
2017-03-10 14:00:00,78.98,79.0,78.82,78.85,36632.0,62.0027,62.0184,61.8771,61.9007,36632.0
2017-03-10 14:05:00,78.86,78.86,78.76,78.78,51427.0,61.9085,61.9085,61.83,61.8457,51427.0
2017-03-10 14:10:00,78.78,78.89,78.78,78.88,41606.0,61.8457,61.9321,61.8457,61.9242,41606.0
2017-03-10 14:15:00,78.87,78.92,78.83,78.83,43450.0,61.9164,61.9556,61.885,61.885,43450.0
2017-03-10 14:20:00,78.83,78.87,78.75,78.78,30110.0,61.885,61.9164,61.8221,61.8457,30110.0
2017-03-10 14:25:00,78.78,78.82,78.72,78.75,24939.0,61.8457,61.8771,61.7986,61.8221,24939.0
2017-03-10 14:30:00,78.75,78.76,78.65,78.73,25619.0,61.8221,61.83,61.7436,61.8064,25619.0
2017-03-10 14:35:00,78.73,78.8,78.72,78.79,19391.0,61.8064,61.8614,61.7986,61.8536,19391.0
2017-03-10 14:40:00,78.78,78.8,78.74,78.77,40979.0,61.8457,61.8614,61.8143,61.8378,40979.0
2017-03-10 14:45:00,78.77,78.8,78.72,78.76,24475.0,61.8378,61.8614,61.7986,61.83,24475.0
2017-03-10 14:50:00,78.76,78.78,78.72,78.73,22984.0,61.83,61.8457,61.7986,61.8064,22984.0
2017-03-10 14:55:00,78.73,78.76,78.7,78.75,18570.0,61.8064,61.83,61.7829,61.8221,18570.0
2017-03-10 15:00:00,78.75,78.81,78.74,78.8,33951.0,61.8221,61.8693,61.8143,61.8614,33951.0
2017-03-10 15:05:00,78.79,78.81,78.73,78.75,46525.0,61.8536,61.8693,61.8064,61.8221,46525.0
2017-03-10 15:10:00,78.76,78.8,78.74,78.77,37630.0,61.83,61.8614,61.8143,61.8378,37630.0
2017-03-10 15:15:00,78.76,78.8,78.75,78.78,27308.0,61.83,61.8614,61.8221,61.8457,27308.0
2017-03-10 15:20:00,78.79,78.79,78.74,78.76,22286.0,61.8536,61.8536,61.8143,61.83,22286.0
2017-03-10 15:25:00,78.76,78.78,78.7,78.73,74801.0,61.83,61.8457,61.7829,61.8064,74801.0
2017-03-10 15:30:00,78.73,78.74,78.67,78.67,61160.0,61.8064,61.8143,61.7593,61.7593,61160.0
2017-03-10 15:35:00,78.67,78.71,78.62,78.63,56590.0,61.7593,61.7907,61.7201,61.7279,56590.0
2017-03-10 15:40:00,78.63,78.63,78.56,78.59,56211.0,61.7279,61.7279,61.673,61.6965,56211.0
2017-03-10 15:45:00,78.59,78.61,78.51,78.61,86662.0,61.6965,61.7122,61.6337,61.7122,86662.0
2017-03-10 15:50:00,78.61,78.73,78.61,78.7,120358.0,61.7122,61.8064,61.7122,61.7829,120358.0
2017-03-10 15:55:00,78.69,78.74,78.6,78.71,340888.0,61.775,61.8143,61.7044,61.7907,340888.0
2017-03-13 09:30:00,78.83,79.13,78.75,79.1,79554.0,61.885,62.1205,61.8221,62.0969,79554.0
2017-03-13 09:35:00,79.11,79.12,78.89,78.95,29631.0,62.1048,62.1126,61.9321,61.9792,29631.0
2017-03-13 09:40:00,78.95,78.95,78.8,78.8,46081.0,61.9792,61.9792,61.8614,61.8614,46081.0
2017-03-13 09:45:00,78.8,78.81,78.7,78.71,63492.0,61.8614,61.8693,61.7829,61.7907,63492.0
2017-03-13 09:50:00,78.71,78.73,78.61,78.66,76595.0,61.7907,61.8064,61.7122,61.7515,76595.0
2017-03-13 09:55:00,78.66,78.69,78.61,78.63,62857.0,61.7515,61.775,61.7122,61.7279,62857.0
2017-03-13 10:00:00,78.63,78.74,78.56,78.7,72825.0,61.7279,61.8143,61.673,61.7829,72825.0
2017-03-13 10:05:00,78.7,78.76,78.62,78.62,44019.0,61.7829,61.83,61.7201,61.7201,44019.0
2017-03-13 10:10:00,78.62,78.74,78.62,78.7,36659.0,61.7201,61.8143,61.7201,61.7829,36659.0
2017-03-13 10:15:00,78.69,78.79,78.66,78.76,46273.0,61.775,61.8536,61.7515,61.83,46273.0
2017-03-13 10:20:00,78.76,78.8,78.57,78.6,66200.0,61.83,61.8614,61.6808,61.7044,66200.0
2017-03-13 10:25:00,78.6,78.69,78.57,78.65,35561.0,61.7044,61.775,61.6808,61.7436,35561.0
2017-03-13 10:30:00,78.65,78.71,78.57,78.58,52400.0,61.7436,61.7907,61.6808,61.6887,52400.0
2017-03-13 10:35:00,78.59,78.63,78.56,78.57,48010.0,61.6965,61.7279,61.673,61.6808,48010.0
2017-03-13 10:40:00,78.56,78.59,78.51,78.53,62871.0,61.673,61.6965,61.6337,61.6494,62871.0
2017-03-13 10:45:00,78.52,78.54,78.41,78.41,98812.0,61.6416,61.6573,61.5552,61.5552,98812.0
2017-03-13 10:50:00,78.42,78.48,78.4,78.43,48075.0,61.5631,61.6102,61.5474,61.5709,48075.0
2017-03-13 10:55:00,78.44,78.47,78.37,78.45,59653.0,61.5788,61.6023,61.5238,61.5866,59653.0
2017-03-13 11:00:00,78.45,78.47,78.42,78.46,25960.0,61.5866,61.6023,61.5631,61.5945,25960.0
2017-03-13 11:05:00,78.46,78.47,78.39,78.39,29636.0,61.5945,61.6023,61.5395,61.5395,29636.0
2017-03-13 11:10:00,78.38,78.42,78.33,78.38,68155.0,61.5317,61.5631,61.4924,61.5317,68155.0
2017-03-13 11:15:00,78.39,78.39,78.33,78.37,60116.0,61.5395,61.5395,61.4924,61.5238,60116.0
2017-03-13 11:20:00,78.37,78.38,78.28,78.36,44391.0,61.5238,61.5317,61.4532,61.516,44391.0
2017-03-13 11:25:00,78.35,78.35,78.27,78.31,49377.0,61.5081,61.5081,61.4453,61.4767,49377.0
2017-03-13 11:30:00,78.31,78.35,78.27,78.3,52684.0,61.4767,61.5081,61.4453,61.4689,52684.0
2017-03-13 11:35:00,78.29,78.31,78.25,78.31,29027.0,61.461,61.4767,61.4296,61.4767,29027.0
2017-03-13 11:40:00,78.3,78.3,78.24,78.26,77259.0,61.4689,61.4689,61.4218,61.4375,77259.0
2017-03-13 11:45:00,78.26,78.36,78.25,78.32,57641.0,61.4375,61.516,61.4296,61.4846,57641.0
2017-03-13 11:50:00,78.31,78.38,78.29,78.34,38094.0,61.4767,61.5317,61.461,61.5003,38094.0
2017-03-13 11:55:00,78.36,78.41,78.34,78.36,40599.0,61.516,61.5552,61.5003,61.516,40599.0
2017-03-13 12:00:00,78.36,78.42,78.36,78.41,38406.0,61.516,61.5631,61.516,61.5552,38406.0
2017-03-13 12:05:00,78.41,78.45,78.37,78.4,72662.0,61.5552,61.5866,61.5238,61.5474,72662.0
2017-03-13 12:10:00,78.4,78.53,78.39,78.49,42584.0,61.5474,61.6494,61.5395,61.618,42584.0
2017-03-13 12:15:00,78.5,78.51,78.39,78.5,84606.0,61.6259,61.6337,61.5395,61.6259,84606.0
2017-03-13 12:20:00,78.51,78.56,78.46,78.46,59309.0,61.6337,61.673,61.5945,61.5945,59309.0
2017-03-13 12:25:00,78.48,78.5,78.41,78.43,34497.0,61.6102,61.6259,61.5552,61.5709,34497.0
2017-03-13 12:30:00,78.43,78.45,78.37,78.37,41079.0,61.5709,61.5866,61.5238,61.5238,41079.0
2017-03-13 12:35:00,78.38,78.4,78.3,78.34,57351.0,61.5317,61.5474,61.4689,61.5003,57351.0
2017-03-13 12:40:00,78.34,78.52,78.3,78.48,74390.0,61.5003,61.6416,61.4689,61.6102,74390.0
2017-03-13 12:45:00,78.48,78.51,78.37,78.38,182505.0,61.6102,61.6337,61.5238,61.5317,182505.0
2017-03-13 12:50:00,78.38,78.41,78.31,78.31,120588.0,61.5317,61.5552,61.4767,61.4767,120588.0
2017-03-13 12:55:00,78.31,78.36,78.21,78.34,183398.0,61.4767,61.516,61.3982,61.5003,183398.0
2017-03-13 13:00:00,78.34,78.37,78.24,78.32,124474.0,61.5003,61.5238,61.4218,61.4846,124474.0
2017-03-13 13:05:00,78.33,78.33,78.21,78.25,46115.0,61.4924,61.4924,61.3982,61.4296,46115.0
2017-03-13 13:10:00,78.26,78.27,78.2,78.24,58895.0,61.4375,61.4453,61.3904,61.4218,58895.0
2017-03-13 13:15:00,78.24,78.33,78.24,78.25,37658.0,61.4218,61.4924,61.4218,61.4296,37658.0
2017-03-13 13:20:00,78.25,78.33,78.24,78.33,42408.0,61.4296,61.4924,61.4218,61.4924,42408.0
2017-03-13 13:25:00,78.32,78.36,78.24,78.24,57858.0,61.4846,61.516,61.4218,61.4218,57858.0
2017-03-13 13:30:00,78.25,78.28,78.21,78.22,36966.0,61.4296,61.4532,61.3982,61.4061,36966.0
2017-03-13 13:35:00,78.23,78.33,78.22,78.33,25951.0,61.4139,61.4924,61.4061,61.4924,25951.0
2017-03-13 13:40:00,78.33,78.36,78.3,78.32,27861.0,61.4924,61.516,61.4689,61.4846,27861.0
2017-03-13 13:45:00,78.32,78.34,78.28,78.28,23702.0,61.4846,61.5003,61.4532,61.4532,23702.0
2017-03-13 13:50:00,78.29,78.29,78.26,78.26,23058.0,61.461,61.461,61.4375,61.4375,23058.0
2017-03-13 13:55:00,78.26,78.27,78.24,78.24,29149.0,61.4375,61.4453,61.4218,61.4218,29149.0
2017-03-13 14:00:00,78.25,78.25,78.22,78.23,34238.0,61.4296,61.4296,61.4061,61.4139,34238.0
2017-03-13 14:05:00,78.23,78.25,78.14,78.19,72155.0,61.4139,61.4296,61.3433,61.3825,72155.0
2017-03-13 14:10:00,78.19,78.19,78.15,78.17,43193.0,61.3825,61.3825,61.3511,61.3668,43193.0
2017-03-13 14:15:00,78.16,78.21,78.15,78.2,44383.0,61.359,61.3982,61.3511,61.3904,44383.0
2017-03-13 14:20:00,78.2,78.25,78.16,78.19,41702.0,61.3904,61.4296,61.359,61.3825,41702.0
2017-03-13 14:25:00,78.19,78.23,78.17,78.18,33974.0,61.3825,61.4139,61.3668,61.3747,33974.0
2017-03-13 14:30:00,78.17,78.21,78.17,78.21,33385.0,61.3668,61.3982,61.3668,61.3982,33385.0
2017-03-13 14:35:00,78.21,78.29,78.21,78.22,47863.0,61.3982,61.461,61.3982,61.4061,47863.0
2017-03-13 14:40:00,78.23,78.24,78.17,78.17,39370.0,61.4139,61.4218,61.3668,61.3668,39370.0
2017-03-13 14:45:00,78.17,78.19,78.13,78.17,62808.0,61.3668,61.3825,61.3354,61.3668,62808.0
2017-03-13 14:50:00,78.16,78.22,78.13,78.21,57418.0,61.359,61.4061,61.3354,61.3982,57418.0
2017-03-13 14:55:00,78.2,78.23,78.15,78.16,46604.0,61.3904,61.4139,61.3511,61.359,46604.0
2017-03-13 15:00:00,78.17,78.2,78.15,78.19,45102.0,61.3668,61.3904,61.3511,61.3825,45102.0
2017-03-13 15:05:00,78.19,78.2,78.13,78.17,80589.0,61.3825,61.3904,61.3354,61.3668,80589.0
2017-03-13 15:10:00,78.18,78.2,78.15,78.18,36702.0,61.3747,61.3904,61.3511,61.3747,36702.0
2017-03-13 15:15:00,78.19,78.19,78.11,78.13,91208.0,61.3825,61.3825,61.3197,61.3354,91208.0
2017-03-13 15:20:00,78.13,78.15,78.09,78.1,76396.0,61.3354,61.3511,61.304,61.3119,76396.0
2017-03-13 15:25:00,78.1,78.14,78.08,78.14,68146.0,61.3119,61.3433,61.2962,61.3433,68146.0
2017-03-13 15:30:00,78.15,78.2,78.14,78.18,60088.0,61.3511,61.3904,61.3433,61.3747,60088.0
2017-03-13 15:35:00,78.18,78.19,78.1,78.13,91487.0,61.3747,61.3825,61.3119,61.3354,91487.0
2017-03-13 15:40:00,78.14,78.2,78.11,78.2,81861.0,61.3433,61.3904,61.3197,61.3904,81861.0
2017-03-13 15:45:00,78.19,78.35,78.19,78.33,129215.0,61.3825,61.5081,61.3825,61.4924,129215.0
2017-03-13 15:50:00,78.33,78.37,78.31,78.34,104366.0,61.4924,61.5238,61.4767,61.5003,104366.0
2017-03-13 15:55:00,78.35,78.61,78.34,78.59,582463.0,61.5081,61.7122,61.5003,61.6965,582463.0
2017-03-14 09:30:00,78.02,78.02,77.76,77.86,203691.0,61.2491,61.2491,61.045,61.1235,203691.0
2017-03-14 09:35:00,77.89,77.89,77.73,77.75,120100.0,61.147,61.147,61.0214,61.0371,120100.0
2017-03-14 09:40:00,77.76,77.81,77.63,77.72,86535.0,61.045,61.0842,60.9429,61.0136,86535.0
2017-03-14 09:45:00,77.73,77.75,77.63,77.69,90479.0,61.0214,61.0371,60.9429,60.99,90479.0
2017-03-14 09:50:00,77.67,77.67,77.49,77.6,99099.0,60.9743,60.9743,60.833,60.9193,99099.0
2017-03-14 09:55:00,77.6,77.61,77.38,77.45,165408.0,60.9193,60.9272,60.7466,60.8016,165408.0
2017-03-14 10:00:00,77.45,77.57,77.3,77.49,125667.0,60.8016,60.8958,60.6838,60.833,125667.0
2017-03-14 10:05:00,77.49,77.55,77.38,77.41,105511.0,60.833,60.8801,60.7466,60.7702,105511.0
2017-03-14 10:10:00,77.41,77.48,77.34,77.45,127576.0,60.7702,60.8251,60.7152,60.8016,127576.0
2017-03-14 10:15:00,77.45,77.47,77.3,77.31,80853.0,60.8016,60.8173,60.6838,60.6917,80853.0
2017-03-14 10:20:00,77.32,77.49,77.3,77.46,62238.0,60.6995,60.833,60.6838,60.8094,62238.0
2017-03-14 10:25:00,77.46,77.55,77.41,77.52,56762.0,60.8094,60.8801,60.7702,60.8565,56762.0
2017-03-14 10:30:00,77.52,77.72,77.48,77.72,109618.0,60.8565,61.0136,60.8251,61.0136,109618.0
2017-03-14 10:35:00,77.72,77.76,77.64,77.66,61871.0,61.0136,61.045,60.9508,60.9665,61871.0
2017-03-14 10:40:00,77.66,77.74,77.59,77.64,89967.0,60.9665,61.0293,60.9115,60.9508,89967.0
2017-03-14 10:45:00,77.64,77.69,77.59,77.64,58119.0,60.9508,60.99,60.9115,60.9508,58119.0
2017-03-14 10:50:00,77.64,77.84,77.63,77.76,80023.0,60.9508,61.1078,60.9429,61.045,80023.0
2017-03-14 10:55:00,77.77,77.93,77.76,77.9,95899.0,61.0528,61.1784,61.045,61.1549,95899.0
2017-03-14 11:00:00,77.9,78.02,77.9,77.96,143835.0,61.1549,61.2491,61.1549,61.202,143835.0
2017-03-14 11:05:00,77.96,77.96,77.7,77.76,108525.0,61.202,61.202,60.9979,61.045,108525.0
2017-03-14 11:10:00,77.77,77.81,77.62,77.64,58677.0,61.0528,61.0842,60.935,60.9508,58677.0
2017-03-14 11:15:00,77.63,78.34,77.6,78.31,103578.0,60.9429,61.5003,60.9193,61.4767,103578.0
2017-03-14 11:20:00,78.31,78.47,78.21,78.34,76071.0,61.4767,61.6023,61.3982,61.5003,76071.0
2017-03-14 11:25:00,78.34,78.54,78.33,78.38,45655.0,61.5003,61.6573,61.4924,61.5317,45655.0
2017-03-14 11:30:00,78.39,78.39,78.15,78.25,57090.0,61.5395,61.5395,61.3511,61.4296,57090.0
2017-03-14 11:35:00,78.25,78.31,78.18,78.27,67370.0,61.4296,61.4767,61.3747,61.4453,67370.0
2017-03-14 11:40:00,78.31,78.39,78.28,78.34,36996.0,61.4767,61.5395,61.4532,61.5003,36996.0
2017-03-14 11:45:00,78.33,78.39,78.29,78.37,28647.0,61.4924,61.5395,61.461,61.5238,28647.0
2017-03-14 11:50:00,78.37,78.45,78.36,78.38,31803.0,61.5238,61.5866,61.516,61.5317,31803.0
2017-03-14 11:55:00,78.37,78.44,78.33,78.39,31938.0,61.5238,61.5788,61.4924,61.5395,31938.0
2017-03-14 12:00:00,78.38,78.4,78.28,78.31,36624.0,61.5317,61.5474,61.4532,61.4767,36624.0
2017-03-14 12:05:00,78.29,78.3,78.17,78.19,70892.0,61.461,61.4689,61.3668,61.3825,70892.0
2017-03-14 12:10:00,78.2,78.24,78.11,78.16,49311.0,61.3904,61.4218,61.3197,61.359,49311.0
2017-03-14 12:15:00,78.18,78.31,78.18,78.27,40086.0,61.3747,61.4767,61.3747,61.4453,40086.0
2017-03-14 12:20:00,78.27,78.36,78.25,78.31,23021.0,61.4453,61.516,61.4296,61.4767,23021.0
2017-03-14 12:25:00,78.32,78.36,78.22,78.25,32776.0,61.4846,61.516,61.4061,61.4296,32776.0
2017-03-14 12:30:00,78.25,78.37,78.25,78.29,32768.0,61.4296,61.5238,61.4296,61.461,32768.0
2017-03-14 12:35:00,78.29,78.29,78.17,78.18,39198.0,61.461,61.461,61.3668,61.3747,39198.0
2017-03-14 12:40:00,78.17,78.28,78.16,78.25,23200.0,61.3668,61.4532,61.359,61.4296,23200.0
2017-03-14 12:45:00,78.25,78.26,78.14,78.2,29520.0,61.4296,61.4375,61.3433,61.3904,29520.0
2017-03-14 12:50:00,78.21,78.29,78.18,78.24,28392.0,61.3982,61.461,61.3747,61.4218,28392.0
2017-03-14 12:55:00,78.25,78.25,78.11,78.15,40089.0,61.4296,61.4296,61.3197,61.3511,40089.0
2017-03-14 13:00:00,78.15,78.21,78.12,78.19,29800.0,61.3511,61.3982,61.3276,61.3825,29800.0
2017-03-14 13:05:00,78.19,78.21,78.11,78.11,38429.0,61.3825,61.3982,61.3197,61.3197,38429.0
2017-03-14 13:10:00,78.1,78.25,78.1,78.21,69108.0,61.3119,61.4296,61.3119,61.3982,69108.0
2017-03-14 13:15:00,78.22,78.3,78.19,78.29,20486.0,61.4061,61.4689,61.3825,61.461,20486.0
2017-03-14 13:20:00,78.31,78.33,78.27,78.3,24195.0,61.4767,61.4924,61.4453,61.4689,24195.0
2017-03-14 13:25:00,78.29,78.4,78.28,78.37,42326.0,61.461,61.5474,61.4532,61.5238,42326.0
2017-03-14 13:30:00,78.36,78.45,78.35,78.41,27510.0,61.516,61.5866,61.5081,61.5552,27510.0
2017-03-14 13:35:00,78.42,78.42,78.32,78.33,31158.0,61.5631,61.5631,61.4846,61.4924,31158.0
2017-03-14 13:40:00,78.33,78.33,78.26,78.28,45183.0,61.4924,61.4924,61.4375,61.4532,45183.0
2017-03-14 13:45:00,78.27,78.37,78.26,78.34,40182.0,61.4453,61.5238,61.4375,61.5003,40182.0
2017-03-14 13:50:00,78.33,78.41,78.29,78.32,27872.0,61.4924,61.5552,61.461,61.4846,27872.0
2017-03-14 13:55:00,78.32,78.4,78.29,78.29,37168.0,61.4846,61.5474,61.461,61.461,37168.0
2017-03-14 14:00:00,78.28,78.29,78.21,78.24,31813.0,61.4532,61.461,61.3982,61.4218,31813.0
2017-03-14 14:05:00,78.25,78.39,78.23,78.36,72348.0,61.4296,61.5395,61.4139,61.516,72348.0
2017-03-14 14:10:00,78.37,78.38,78.3,78.35,51177.0,61.5238,61.5317,61.4689,61.5081,51177.0
2017-03-14 14:15:00,78.36,78.42,78.32,78.38,42213.0,61.516,61.5631,61.4846,61.5317,42213.0
2017-03-14 14:20:00,78.38,78.47,78.37,78.46,29257.0,61.5317,61.6023,61.5238,61.5945,29257.0
2017-03-14 14:25:00,78.46,78.51,78.44,78.47,35229.0,61.5945,61.6337,61.5788,61.6023,35229.0
2017-03-14 14:30:00,78.47,78.49,78.43,78.46,33460.0,61.6023,61.618,61.5709,61.5945,33460.0
2017-03-14 14:35:00,78.46,78.52,78.42,78.42,42311.0,61.5945,61.6416,61.5631,61.5631,42311.0
2017-03-14 14:40:00,78.43,78.45,78.35,78.4,42080.0,61.5709,61.5866,61.5081,61.5474,42080.0
2017-03-14 14:45:00,78.4,78.44,78.3,78.37,38264.0,61.5474,61.5788,61.4689,61.5238,38264.0
2017-03-14 14:50:00,78.37,78.37,78.28,78.3,28092.0,61.5238,61.5238,61.4532,61.4689,28092.0
2017-03-14 14:55:00,78.3,78.36,78.25,78.35,25122.0,61.4689,61.516,61.4296,61.5081,25122.0
2017-03-14 15:00:00,78.34,78.34,78.22,78.22,77598.0,61.5003,61.5003,61.4061,61.4061,77598.0
2017-03-14 15:05:00,78.22,78.29,78.21,78.23,39068.0,61.4061,61.461,61.3982,61.4139,39068.0
2017-03-14 15:10:00,78.22,78.25,78.18,78.22,39990.0,61.4061,61.4296,61.3747,61.4061,39990.0
2017-03-14 15:15:00,78.23,78.25,78.18,78.24,57219.0,61.4139,61.4296,61.3747,61.4218,57219.0
2017-03-14 15:20:00,78.25,78.27,78.19,78.26,53141.0,61.4296,61.4453,61.3825,61.4375,53141.0
2017-03-14 15:25:00,78.27,78.36,78.24,78.35,95475.0,61.4453,61.516,61.4218,61.5081,95475.0
2017-03-14 15:30:00,78.34,78.36,78.3,78.34,74626.0,61.5003,61.516,61.4689,61.5003,74626.0
2017-03-14 15:35:00,78.34,78.43,78.32,78.34,106855.0,61.5003,61.5709,61.4846,61.5003,106855.0
2017-03-14 15:40:00,78.34,78.42,78.29,78.42,96381.0,61.5003,61.5631,61.461,61.5631,96381.0
2017-03-14 15:45:00,78.42,78.53,78.37,78.53,151559.0,61.5631,61.6494,61.5238,61.6494,151559.0
2017-03-14 15:50:00,78.52,78.55,78.49,78.52,254352.0,61.6416,61.6651,61.618,61.6416,254352.0
2017-03-14 15:55:00,78.52,78.55,78.37,78.39,324643.0,61.6416,61.6651,61.5238,61.5395,324643.0
2017-03-15 09:30:00,78.99,79.35,78.98,79.06,150566.0,62.0106,62.2932,62.0027,62.0655,150566.0
2017-03-15 09:35:00,79.08,79.12,78.95,78.96,144118.0,62.0812,62.1126,61.9792,61.987,144118.0
2017-03-15 09:40:00,78.96,79.02,78.93,78.94,122033.0,61.987,62.0341,61.9635,61.9713,122033.0
2017-03-15 09:45:00,78.95,79.04,78.91,79.01,74779.0,61.9792,62.0498,61.9478,62.0263,74779.0
2017-03-15 09:50:00,79.0,79.07,78.96,79.06,65541.0,62.0184,62.0734,61.987,62.0655,65541.0
2017-03-15 09:55:00,79.05,79.12,78.96,78.97,117956.0,62.0577,62.1126,61.987,61.9949,117956.0
2017-03-15 10:00:00,78.98,79.13,78.95,79.13,91247.0,62.0027,62.1205,61.9792,62.1205,91247.0
2017-03-15 10:05:00,79.12,79.23,79.03,79.21,113453.0,62.1126,62.199,62.042,62.1833,113453.0
2017-03-15 10:10:00,79.2,79.23,79.14,79.19,44684.0,62.1754,62.199,62.1283,62.1676,44684.0
2017-03-15 10:15:00,79.19,79.19,79.01,79.03,76002.0,62.1676,62.1676,62.0263,62.042,76002.0
2017-03-15 10:20:00,79.03,79.16,79.01,79.16,53760.0,62.042,62.144,62.0263,62.144,53760.0
2017-03-15 10:25:00,79.16,79.2,79.13,79.19,68515.0,62.144,62.1754,62.1205,62.1676,68515.0
2017-03-15 10:30:00,79.21,79.29,79.11,79.28,71850.0,62.1833,62.2461,62.1048,62.2382,71850.0
2017-03-15 10:35:00,79.28,79.62,79.26,79.53,117462.0,62.2382,62.5051,62.2225,62.4345,117462.0
2017-03-15 10:40:00,79.53,79.59,79.46,79.57,50855.0,62.4345,62.4816,62.3795,62.4659,50855.0
2017-03-15 10:45:00,79.57,79.58,79.26,79.29,66958.0,62.4659,62.4737,62.2225,62.2461,66958.0
2017-03-15 10:50:00,79.28,79.36,79.24,79.29,77270.0,62.2382,62.301,62.2068,62.2461,77270.0
2017-03-15 10:55:00,79.28,79.48,79.26,79.39,71800.0,62.2382,62.3952,62.2225,62.3246,71800.0
2017-03-15 11:00:00,79.38,79.52,79.38,79.41,65708.0,62.3167,62.4266,62.3167,62.3403,65708.0
2017-03-15 11:05:00,79.41,79.48,79.32,79.34,78636.0,62.3403,62.3952,62.2696,62.2853,78636.0
2017-03-15 11:10:00,79.35,79.41,79.32,79.35,74919.0,62.2932,62.3403,62.2696,62.2932,74919.0
2017-03-15 11:15:00,79.36,79.46,79.32,79.42,78959.0,62.301,62.3795,62.2696,62.3481,78959.0
2017-03-15 11:20:00,79.41,79.53,79.38,79.53,85228.0,62.3403,62.4345,62.3167,62.4345,85228.0
2017-03-15 11:25:00,79.52,79.55,79.42,79.46,77545.0,62.4266,62.4502,62.3481,62.3795,77545.0
2017-03-15 11:30:00,79.46,79.6,79.46,79.54,39189.0,62.3795,62.4894,62.3795,62.4423,39189.0
2017-03-15 11:35:00,79.54,79.57,79.48,79.52,38121.0,62.4423,62.4659,62.3952,62.4266,38121.0
2017-03-15 11:40:00,79.52,79.59,79.51,79.54,61668.0,62.4266,62.4816,62.4188,62.4423,61668.0
2017-03-15 11:45:00,79.54,79.54,79.32,79.32,52130.0,62.4423,62.4423,62.2696,62.2696,52130.0
2017-03-15 11:50:00,79.3,79.41,79.28,79.38,54016.0,62.2539,62.3403,62.2382,62.3167,54016.0
2017-03-15 11:55:00,79.39,79.51,79.38,79.49,77705.0,62.3246,62.4188,62.3167,62.4031,77705.0
2017-03-15 12:00:00,79.49,79.68,79.48,79.64,34826.0,62.4031,62.5522,62.3952,62.5208,34826.0
2017-03-15 12:05:00,79.63,79.75,79.62,79.7,40651.0,62.513,62.6072,62.5051,62.5679,40651.0
2017-03-15 12:10:00,79.7,79.72,79.58,79.63,45975.0,62.5679,62.5836,62.4737,62.513,45975.0
2017-03-15 12:15:00,79.65,79.69,79.62,79.68,51923.0,62.5287,62.5601,62.5051,62.5522,51923.0
2017-03-15 12:20:00,79.68,79.71,79.64,79.7,30491.0,62.5522,62.5758,62.5208,62.5679,30491.0
2017-03-15 12:25:00,79.69,79.69,79.62,79.67,25962.0,62.5601,62.5601,62.5051,62.5444,25962.0
2017-03-15 12:30:00,79.68,79.74,79.65,79.73,36810.0,62.5522,62.5993,62.5287,62.5915,36810.0
2017-03-15 12:35:00,79.73,79.94,79.71,79.91,67779.0,62.5915,62.7563,62.5758,62.7328,67779.0
2017-03-15 12:40:00,79.92,79.95,79.75,79.76,70119.0,62.7406,62.7642,62.6072,62.615,70119.0
2017-03-15 12:45:00,79.76,79.77,79.55,79.55,37188.0,62.615,62.6229,62.4502,62.4502,37188.0
2017-03-15 12:50:00,79.54,79.62,79.51,79.6,60556.0,62.4423,62.5051,62.4188,62.4894,60556.0
2017-03-15 12:55:00,79.6,79.6,79.45,79.48,55653.0,62.4894,62.4894,62.3717,62.3952,55653.0
2017-03-15 13:00:00,79.46,79.53,79.42,79.43,69778.0,62.3795,62.4345,62.3481,62.356,69778.0
2017-03-15 13:05:00,79.43,79.46,79.37,79.4,59391.0,62.356,62.3795,62.3089,62.3324,59391.0
2017-03-15 13:10:00,79.4,79.51,79.39,79.48,40855.0,62.3324,62.4188,62.3246,62.3952,40855.0
2017-03-15 13:15:00,79.49,79.54,79.45,79.48,59129.0,62.4031,62.4423,62.3717,62.3952,59129.0
2017-03-15 13:20:00,79.48,79.51,79.41,79.42,22166.0,62.3952,62.4188,62.3403,62.3481,22166.0
2017-03-15 13:25:00,79.41,79.53,79.37,79.5,27500.0,62.3403,62.4345,62.3089,62.4109,27500.0
2017-03-15 13:30:00,79.51,79.57,79.49,79.55,22360.0,62.4188,62.4659,62.4031,62.4502,22360.0
2017-03-15 13:35:00,79.55,79.56,79.5,79.52,38677.0,62.4502,62.458,62.4109,62.4266,38677.0
2017-03-15 13:40:00,79.52,79.55,79.5,79.53,73256.0,62.4266,62.4502,62.4109,62.4345,73256.0
2017-03-15 13:45:00,79.52,79.52,79.48,79.51,41363.0,62.4266,62.4266,62.3952,62.4188,41363.0
2017-03-15 13:50:00,79.51,79.71,79.5,79.7,50500.0,62.4188,62.5758,62.4109,62.5679,50500.0
2017-03-15 13:55:00,79.7,79.78,79.61,79.61,26670.0,62.5679,62.6307,62.4973,62.4973,26670.0
2017-03-15 14:00:00,79.64,80.2,79.64,80.16,113632.0,62.5208,62.9605,62.5208,62.9291,113632.0
2017-03-15 14:05:00,80.16,80.27,80.07,80.07,151996.0,62.9291,63.0154,62.8584,62.8584,151996.0
2017-03-15 14:10:00,80.06,80.08,79.93,79.96,92077.0,62.8506,62.8663,62.7485,62.7721,92077.0
2017-03-15 14:15:00,79.99,80.01,79.9,79.95,60447.0,62.7956,62.8113,62.7249,62.7642,60447.0
2017-03-15 14:20:00,79.95,80.11,79.94,80.04,120841.0,62.7642,62.8898,62.7563,62.8349,120841.0
2017-03-15 14:25:00,80.04,80.11,79.95,79.96,50805.0,62.8349,62.8898,62.7642,62.7721,50805.0
2017-03-15 14:30:00,79.95,79.99,79.86,79.97,57018.0,62.7642,62.7956,62.6935,62.7799,57018.0
2017-03-15 14:35:00,79.96,79.97,79.86,79.96,45012.0,62.7721,62.7799,62.6935,62.7721,45012.0
2017-03-15 14:40:00,79.96,80.0,79.9,79.99,47156.0,62.7721,62.8035,62.7249,62.7956,47156.0
2017-03-15 14:45:00,79.99,80.19,79.99,80.05,53332.0,62.7956,62.9526,62.7956,62.8427,53332.0
2017-03-15 14:50:00,80.06,80.19,80.01,80.14,50629.0,62.8506,62.9526,62.8113,62.9134,50629.0
2017-03-15 14:55:00,80.14,80.14,79.98,80.1,72040.0,62.9134,62.9134,62.7878,62.882,72040.0
2017-03-15 15:00:00,80.1,80.19,80.1,80.13,68247.0,62.882,62.9526,62.882,62.9055,68247.0
2017-03-15 15:05:00,80.13,80.2,80.12,80.13,66153.0,62.9055,62.9605,62.8977,62.9055,66153.0
2017-03-15 15:10:00,80.13,80.33,80.12,80.31,68312.0,62.9055,63.0625,62.8977,63.0468,68312.0
2017-03-15 15:15:00,80.3,80.34,80.27,80.28,107599.0,63.039,63.0704,63.0154,63.0233,107599.0
2017-03-15 15:20:00,80.28,80.3,80.11,80.18,86978.0,63.0233,63.039,62.8898,62.9448,86978.0
2017-03-15 15:25:00,80.17,80.27,80.12,80.26,71920.0,62.9369,63.0154,62.8977,63.0076,71920.0
2017-03-15 15:30:00,80.27,80.37,80.2,80.33,102216.0,63.0154,63.0939,62.9605,63.0625,102216.0
2017-03-15 15:35:00,80.34,80.58,80.32,80.57,154573.0,63.0704,63.2588,63.0547,63.2509,154573.0
2017-03-15 15:40:00,80.57,80.59,80.5,80.54,183676.0,63.2509,63.2666,63.196,63.2274,183676.0
2017-03-15 15:45:00,80.53,80.53,80.31,80.34,275746.0,63.2195,63.2195,63.0468,63.0704,275746.0
2017-03-15 15:50:00,80.34,80.54,80.29,80.51,252725.0,63.0704,63.2274,63.0311,63.2038,252725.0
2017-03-15 15:55:00,80.5,80.51,80.15,80.27,617936.0,63.196,63.2038,62.9212,63.0154,617936.0
2017-03-16 09:30:00,80.28,80.48,79.8,80.03,174949.0,63.0233,63.1803,62.6464,62.827,174949.0
2017-03-16 09:35:00,80.0,80.14,79.91,80.09,65004.0,62.8035,62.9134,62.7328,62.8741,65004.0
2017-03-16 09:40:00,80.07,80.12,80.01,80.01,62157.0,62.8584,62.8977,62.8113,62.8113,62157.0
2017-03-16 09:45:00,80.0,80.01,79.86,79.89,75254.0,62.8035,62.8113,62.6935,62.7171,75254.0
2017-03-16 09:50:00,79.89,79.91,79.79,79.81,102964.0,62.7171,62.7328,62.6386,62.6543,102964.0
2017-03-16 09:55:00,79.81,79.87,79.76,79.77,75547.0,62.6543,62.7014,62.615,62.6229,75547.0
2017-03-16 10:00:00,79.78,79.87,79.73,79.75,62315.0,62.6307,62.7014,62.5915,62.6072,62315.0
2017-03-16 10:05:00,79.75,79.77,79.61,79.65,108446.0,62.6072,62.6229,62.4973,62.5287,108446.0
2017-03-16 10:10:00,79.66,79.66,79.46,79.47,247121.0,62.5365,62.5365,62.3795,62.3874,247121.0
2017-03-16 10:15:00,79.48,79.51,79.43,79.5,154014.0,62.3952,62.4188,62.356,62.4109,154014.0
2017-03-16 10:20:00,79.5,79.5,79.39,79.4,181401.0,62.4109,62.4109,62.3246,62.3324,181401.0
2017-03-16 10:25:00,79.39,79.58,79.34,79.58,80216.0,62.3246,62.4737,62.2853,62.4737,80216.0
2017-03-16 10:30:00,79.58,79.6,79.37,79.39,78356.0,62.4737,62.4894,62.3089,62.3246,78356.0
2017-03-16 10:35:00,79.38,79.45,79.37,79.42,56051.0,62.3167,62.3717,62.3089,62.3481,56051.0
2017-03-16 10:40:00,79.41,79.53,79.39,79.53,46447.0,62.3403,62.4345,62.3246,62.4345,46447.0
2017-03-16 10:45:00,79.53,79.57,79.47,79.49,39318.0,62.4345,62.4659,62.3874,62.4031,39318.0
2017-03-16 10:50:00,79.5,79.51,79.41,79.48,44426.0,62.4109,62.4188,62.3403,62.3952,44426.0
2017-03-16 10:55:00,79.47,79.48,79.37,79.37,96345.0,62.3874,62.3952,62.3089,62.3089,96345.0
2017-03-16 11:00:00,79.37,79.37,79.26,79.33,131135.0,62.3089,62.3089,62.2225,62.2775,131135.0
2017-03-16 11:05:00,79.33,79.45,79.3,79.44,69228.0,62.2775,62.3717,62.2539,62.3638,69228.0
2017-03-16 11:10:00,79.44,79.45,79.38,79.41,26828.0,62.3638,62.3717,62.3167,62.3403,26828.0
2017-03-16 11:15:00,79.41,79.42,79.34,79.38,34962.0,62.3403,62.3481,62.2853,62.3167,34962.0
2017-03-16 11:20:00,79.37,79.44,79.3,79.31,69063.0,62.3089,62.3638,62.2539,62.2618,69063.0
2017-03-16 11:25:00,79.31,79.35,79.28,79.28,74524.0,62.2618,62.2932,62.2382,62.2382,74524.0
2017-03-16 11:30:00,79.29,79.36,79.26,79.27,67283.0,62.2461,62.301,62.2225,62.2304,67283.0
2017-03-16 11:35:00,79.27,79.43,79.26,79.41,40821.0,62.2304,62.356,62.2225,62.3403,40821.0
2017-03-16 11:40:00,79.39,79.56,79.38,79.54,30326.0,62.3246,62.458,62.3167,62.4423,30326.0
2017-03-16 11:45:00,79.53,79.72,79.53,79.67,49056.0,62.4345,62.5836,62.4345,62.5444,49056.0
2017-03-16 11:50:00,79.68,79.79,79.67,79.77,32451.0,62.5522,62.6386,62.5444,62.6229,32451.0
2017-03-16 11:55:00,79.77,79.87,79.71,79.86,32543.0,62.6229,62.7014,62.5758,62.6935,32543.0
2017-03-16 12:00:00,79.85,79.85,79.73,79.74,46950.0,62.6857,62.6857,62.5915,62.5993,46950.0
2017-03-16 12:05:00,79.72,79.78,79.68,79.71,30206.0,62.5836,62.6307,62.5522,62.5758,30206.0
2017-03-16 12:10:00,79.71,79.72,79.65,79.66,24775.0,62.5758,62.5836,62.5287,62.5365,24775.0
2017-03-16 12:15:00,79.66,79.78,79.65,79.77,32208.0,62.5365,62.6307,62.5287,62.6229,32208.0
2017-03-16 12:20:00,79.77,79.8,79.7,79.74,25219.0,62.6229,62.6464,62.5679,62.5993,25219.0
2017-03-16 12:25:00,79.75,79.85,79.75,79.77,27878.0,62.6072,62.6857,62.6072,62.6229,27878.0
2017-03-16 12:30:00,79.78,79.8,79.71,79.76,22845.0,62.6307,62.6464,62.5758,62.615,22845.0
2017-03-16 12:35:00,79.76,79.8,79.72,79.73,25766.0,62.615,62.6464,62.5836,62.5915,25766.0
2017-03-16 12:40:00,79.73,79.78,79.72,79.77,29421.0,62.5915,62.6307,62.5836,62.6229,29421.0
2017-03-16 12:45:00,79.78,79.84,79.78,79.78,19288.0,62.6307,62.6778,62.6307,62.6307,19288.0
2017-03-16 12:50:00,79.78,79.82,79.77,79.82,16158.0,62.6307,62.6621,62.6229,62.6621,16158.0
2017-03-16 12:55:00,79.82,79.83,79.8,79.81,19686.0,62.6621,62.67,62.6464,62.6543,19686.0
2017-03-16 13:00:00,79.8,79.81,79.75,79.77,30744.0,62.6464,62.6543,62.6072,62.6229,30744.0
2017-03-16 13:05:00,79.78,79.78,79.72,79.72,21841.0,62.6307,62.6307,62.5836,62.5836,21841.0
2017-03-16 13:10:00,79.72,79.76,79.59,79.66,127352.0,62.5836,62.615,62.4816,62.5365,127352.0
2017-03-16 13:15:00,79.65,79.72,79.63,79.68,25316.0,62.5287,62.5836,62.513,62.5522,25316.0
2017-03-16 13:20:00,79.69,79.7,79.64,79.67,24739.0,62.5601,62.5679,62.5208,62.5444,24739.0
2017-03-16 13:25:00,79.66,79.66,79.51,79.54,53505.0,62.5365,62.5365,62.4188,62.4423,53505.0
2017-03-16 13:30:00,79.54,79.67,79.54,79.64,25579.0,62.4423,62.5444,62.4423,62.5208,25579.0
2017-03-16 13:35:00,79.64,79.66,79.59,79.59,19162.0,62.5208,62.5365,62.4816,62.4816,19162.0
2017-03-16 13:40:00,79.59,79.82,79.58,79.81,45755.0,62.4816,62.6621,62.4737,62.6543,45755.0
2017-03-16 13:45:00,79.81,79.92,79.79,79.91,35943.0,62.6543,62.7406,62.6386,62.7328,35943.0
2017-03-16 13:50:00,79.91,80.1,79.9,80.09,77525.0,62.7328,62.882,62.7249,62.8741,77525.0
2017-03-16 13:55:00,80.09,80.14,80.08,80.14,81771.0,62.8741,62.9134,62.8663,62.9134,81771.0
2017-03-16 14:00:00,80.14,80.15,79.93,79.95,64979.0,62.9134,62.9212,62.7485,62.7642,64979.0
2017-03-16 14:05:00,79.95,80.03,79.95,80.02,21610.0,62.7642,62.827,62.7642,62.8192,21610.0
2017-03-16 14:10:00,80.02,80.08,79.97,80.01,29886.0,62.8192,62.8663,62.7799,62.8113,29886.0
2017-03-16 14:15:00,80.02,80.03,79.96,79.96,29195.0,62.8192,62.827,62.7721,62.7721,29195.0
2017-03-16 14:20:00,79.95,80.02,79.91,80.02,21172.0,62.7642,62.8192,62.7328,62.8192,21172.0
2017-03-16 14:25:00,80.03,80.04,79.91,79.92,102388.0,62.827,62.8349,62.7328,62.7406,102388.0
2017-03-16 14:30:00,79.94,80.01,79.94,80.01,24110.0,62.7563,62.8113,62.7563,62.8113,24110.0
2017-03-16 14:35:00,80.0,80.01,79.94,79.97,26921.0,62.8035,62.8113,62.7563,62.7799,26921.0
2017-03-16 14:40:00,79.96,79.96,79.81,79.82,35961.0,62.7721,62.7721,62.6543,62.6621,35961.0
2017-03-16 14:45:00,79.82,79.82,79.74,79.76,35335.0,62.6621,62.6621,62.5993,62.615,35335.0
2017-03-16 14:50:00,79.76,79.79,79.72,79.74,37668.0,62.615,62.6386,62.5836,62.5993,37668.0
2017-03-16 14:55:00,79.75,79.81,79.73,79.75,35712.0,62.6072,62.6543,62.5915,62.6072,35712.0
2017-03-16 15:00:00,79.75,79.75,79.67,79.69,46313.0,62.6072,62.6072,62.5444,62.5601,46313.0
2017-03-16 15:05:00,79.69,79.69,79.61,79.62,40920.0,62.5601,62.5601,62.4973,62.5051,40920.0
2017-03-16 15:10:00,79.62,79.63,79.56,79.56,57283.0,62.5051,62.513,62.458,62.458,57283.0
2017-03-16 15:15:00,79.56,79.59,79.53,79.54,60875.0,62.458,62.4816,62.4345,62.4423,60875.0
2017-03-16 15:20:00,79.55,79.55,79.5,79.5,92099.0,62.4502,62.4502,62.4109,62.4109,92099.0
2017-03-16 15:25:00,79.51,79.51,79.47,79.51,116791.0,62.4188,62.4188,62.3874,62.4188,116791.0
2017-03-16 15:30:00,79.5,79.58,79.5,79.58,93342.0,62.4109,62.4737,62.4109,62.4737,93342.0
2017-03-16 15:35:00,79.58,79.63,79.57,79.59,53199.0,62.4737,62.513,62.4659,62.4816,53199.0
2017-03-16 15:40:00,79.59,79.61,79.55,79.59,75541.0,62.4816,62.4973,62.4502,62.4816,75541.0
2017-03-16 15:45:00,79.58,79.6,79.55,79.55,89598.0,62.4737,62.4894,62.4502,62.4502,89598.0
2017-03-16 15:50:00,79.55,79.57,79.51,79.57,123445.0,62.4502,62.4659,62.4188,62.4659,123445.0
2017-03-16 15:55:00,79.57,79.68,79.55,79.64,316909.0,62.4659,62.5522,62.4502,62.5208,316909.0
2017-03-17 09:30:00,79.97,80.11,79.8,79.81,1392810.0,62.7799,62.8898,62.6464,62.6543,1392810.0
2017-03-17 09:35:00,79.8,80.13,79.8,79.93,84716.0,62.6464,62.9055,62.6464,62.7485,84716.0
2017-03-17 09:40:00,79.92,79.95,79.78,79.85,114099.0,62.7406,62.7642,62.6307,62.6857,114099.0
2017-03-17 09:45:00,79.84,80.04,79.8,80.03,90022.0,62.6778,62.8349,62.6464,62.827,90022.0
2017-03-17 09:50:00,80.03,80.09,79.93,79.97,55643.0,62.827,62.8741,62.7485,62.7799,55643.0
2017-03-17 09:55:00,79.98,80.13,79.95,80.09,45913.0,62.7878,62.9055,62.7642,62.8741,45913.0
2017-03-17 10:00:00,80.09,80.09,79.69,79.72,133332.0,62.8741,62.8741,62.5601,62.5836,133332.0
2017-03-17 10:05:00,79.75,80.05,79.74,79.97,83720.0,62.6072,62.8427,62.5993,62.7799,83720.0
2017-03-17 10:10:00,79.98,80.09,79.91,79.95,58054.0,62.7878,62.8741,62.7328,62.7642,58054.0
2017-03-17 10:15:00,79.94,80.02,79.89,79.95,24050.0,62.7563,62.8192,62.7171,62.7642,24050.0
2017-03-17 10:20:00,79.96,80.0,79.9,79.97,36677.0,62.7721,62.8035,62.7249,62.7799,36677.0
2017-03-17 10:25:00,79.96,80.08,79.95,80.01,37343.0,62.7721,62.8663,62.7642,62.8113,37343.0
2017-03-17 10:30:00,80.0,80.26,79.99,80.19,66460.0,62.8035,63.0076,62.7956,62.9526,66460.0
2017-03-17 10:35:00,80.19,80.19,79.98,80.05,31589.0,62.9526,62.9526,62.7878,62.8427,31589.0
2017-03-17 10:40:00,80.05,80.09,79.93,79.96,27425.0,62.8427,62.8741,62.7485,62.7721,27425.0
2017-03-17 10:45:00,79.97,79.99,79.89,79.92,28179.0,62.7799,62.7956,62.7171,62.7406,28179.0
2017-03-17 10:50:00,79.91,80.0,79.9,79.92,28592.0,62.7328,62.8035,62.7249,62.7406,28592.0
2017-03-17 10:55:00,79.93,80.07,79.93,80.0,42617.0,62.7485,62.8584,62.7485,62.8035,42617.0
2017-03-17 11:00:00,80.02,80.03,79.9,79.92,32545.0,62.8192,62.827,62.7249,62.7406,32545.0
2017-03-17 11:05:00,79.91,79.97,79.86,79.87,18723.0,62.7328,62.7799,62.6935,62.7014,18723.0
2017-03-17 11:10:00,79.86,79.91,79.78,79.78,43916.0,62.6935,62.7328,62.6307,62.6307,43916.0
2017-03-17 11:15:00,79.79,79.82,79.71,79.72,37234.0,62.6386,62.6621,62.5758,62.5836,37234.0
2017-03-17 11:20:00,79.73,79.86,79.72,79.8,41987.0,62.5915,62.6935,62.5836,62.6464,41987.0
2017-03-17 11:25:00,79.8,79.8,79.72,79.76,31514.0,62.6464,62.6464,62.5836,62.615,31514.0
2017-03-17 11:30:00,79.76,79.81,79.74,79.78,28355.0,62.615,62.6543,62.5993,62.6307,28355.0
2017-03-17 11:35:00,79.78,79.81,79.74,79.79,30949.0,62.6307,62.6543,62.5993,62.6386,30949.0
2017-03-17 11:40:00,79.8,79.82,79.77,79.8,42770.0,62.6464,62.6621,62.6229,62.6464,42770.0
2017-03-17 11:45:00,79.81,79.83,79.74,79.8,37272.0,62.6543,62.67,62.5993,62.6464,37272.0
2017-03-17 11:50:00,79.79,79.94,79.79,79.9,35403.0,62.6386,62.7563,62.6386,62.7249,35403.0
2017-03-17 11:55:00,79.91,80.01,79.9,80.01,31746.0,62.7328,62.8113,62.7249,62.8113,31746.0
2017-03-17 12:00:00,80.0,80.03,79.89,79.91,40079.0,62.8035,62.827,62.7171,62.7328,40079.0
2017-03-17 12:05:00,79.9,79.96,79.89,79.91,27855.0,62.7249,62.7721,62.7171,62.7328,27855.0
2017-03-17 12:10:00,79.9,79.97,79.89,79.97,21035.0,62.7249,62.7799,62.7171,62.7799,21035.0
2017-03-17 12:15:00,79.96,79.97,79.91,79.94,16883.0,62.7721,62.7799,62.7328,62.7563,16883.0
2017-03-17 12:20:00,79.94,79.97,79.89,79.89,32293.0,62.7563,62.7799,62.7171,62.7171,32293.0
2017-03-17 12:25:00,79.89,80.03,79.88,80.01,39549.0,62.7171,62.827,62.7092,62.8113,39549.0
2017-03-17 12:30:00,80.01,80.1,79.99,80.02,29498.0,62.8113,62.882,62.7956,62.8192,29498.0
2017-03-17 12:35:00,80.01,80.07,79.99,80.01,20665.0,62.8113,62.8584,62.7956,62.8113,20665.0
2017-03-17 12:40:00,80.0,80.06,79.99,80.03,11105.0,62.8035,62.8506,62.7956,62.827,11105.0
2017-03-17 12:45:00,80.04,80.05,79.94,79.95,22601.0,62.8349,62.8427,62.7563,62.7642,22601.0
2017-03-17 12:50:00,79.95,79.95,79.82,79.84,19881.0,62.7642,62.7642,62.6621,62.6778,19881.0
2017-03-17 12:55:00,79.84,79.87,79.83,79.87,14888.0,62.6778,62.7014,62.67,62.7014,14888.0
2017-03-17 13:00:00,79.87,79.88,79.76,79.78,23351.0,62.7014,62.7092,62.615,62.6307,23351.0
2017-03-17 13:05:00,79.77,79.82,79.76,79.78,18362.0,62.6229,62.6621,62.615,62.6307,18362.0
2017-03-17 13:10:00,79.78,79.79,79.73,79.76,17604.0,62.6307,62.6386,62.5915,62.615,17604.0
2017-03-17 13:15:00,79.74,79.82,79.74,79.79,26240.0,62.5993,62.6621,62.5993,62.6386,26240.0
2017-03-17 13:20:00,79.79,79.83,79.79,79.82,14933.0,62.6386,62.67,62.6386,62.6621,14933.0
2017-03-17 13:25:00,79.81,79.85,79.8,79.81,12840.0,62.6543,62.6857,62.6464,62.6543,12840.0
2017-03-17 13:30:00,79.81,79.84,79.78,79.79,20674.0,62.6543,62.6778,62.6307,62.6386,20674.0
2017-03-17 13:35:00,79.78,79.83,79.78,79.78,15650.0,62.6307,62.67,62.6307,62.6307,15650.0
2017-03-17 13:40:00,79.79,79.79,79.68,79.68,63352.0,62.6386,62.6386,62.5522,62.5522,63352.0
2017-03-17 13:45:00,79.69,79.75,79.67,79.73,13205.0,62.5601,62.6072,62.5444,62.5915,13205.0
2017-03-17 13:50:00,79.73,79.75,79.71,79.74,12407.0,62.5915,62.6072,62.5758,62.5993,12407.0
2017-03-17 13:55:00,79.75,79.75,79.69,79.72,19196.0,62.6072,62.6072,62.5601,62.5836,19196.0
2017-03-17 14:00:00,79.73,79.77,79.71,79.75,19891.0,62.5915,62.6229,62.5758,62.6072,19891.0
2017-03-17 14:05:00,79.76,79.81,79.76,79.8,21510.0,62.615,62.6543,62.615,62.6464,21510.0
2017-03-17 14:10:00,79.8,79.97,79.79,79.94,48262.0,62.6464,62.7799,62.6386,62.7563,48262.0
2017-03-17 14:15:00,79.95,80.07,79.93,80.05,40758.0,62.7642,62.8584,62.7485,62.8427,40758.0
2017-03-17 14:20:00,80.05,80.11,80.03,80.09,111923.0,62.8427,62.8898,62.827,62.8741,111923.0
2017-03-17 14:25:00,80.08,80.09,80.01,80.02,86169.0,62.8663,62.8741,62.8113,62.8192,86169.0
2017-03-17 14:30:00,80.02,80.06,79.97,80.0,42551.0,62.8192,62.8506,62.7799,62.8035,42551.0
2017-03-17 14:35:00,80.01,80.05,79.92,79.95,46191.0,62.8113,62.8427,62.7406,62.7642,46191.0
2017-03-17 14:40:00,79.94,80.05,79.93,80.04,44436.0,62.7563,62.8427,62.7485,62.8349,44436.0
2017-03-17 14:45:00,80.03,80.06,79.99,80.05,29295.0,62.827,62.8506,62.7956,62.8427,29295.0
2017-03-17 14:50:00,80.05,80.08,80.01,80.05,43020.0,62.8427,62.8663,62.8113,62.8427,43020.0
2017-03-17 14:55:00,80.05,80.06,80.0,80.02,31044.0,62.8427,62.8506,62.8035,62.8192,31044.0
2017-03-17 15:00:00,80.02,80.07,80.0,80.07,34897.0,62.8192,62.8584,62.8035,62.8584,34897.0
2017-03-17 15:05:00,80.07,80.07,80.0,80.06,32183.0,62.8584,62.8584,62.8035,62.8506,32183.0
2017-03-17 15:10:00,80.06,80.08,80.02,80.06,27561.0,62.8506,62.8663,62.8192,62.8506,27561.0
2017-03-17 15:15:00,80.06,80.1,80.02,80.1,39774.0,62.8506,62.882,62.8192,62.882,39774.0
2017-03-17 15:20:00,80.1,80.1,80.03,80.04,34181.0,62.882,62.882,62.827,62.8349,34181.0
2017-03-17 15:25:00,80.04,80.07,79.99,80.0,50012.0,62.8349,62.8584,62.7956,62.8035,50012.0
2017-03-17 15:30:00,80.0,80.0,79.88,79.9,78366.0,62.8035,62.8035,62.7092,62.7249,78366.0
2017-03-17 15:35:00,79.9,79.97,79.86,79.95,70698.0,62.7249,62.7799,62.6935,62.7642,70698.0
2017-03-17 15:40:00,79.95,80.0,79.91,79.93,101770.0,62.7642,62.8035,62.7328,62.7485,101770.0
2017-03-17 15:45:00,79.92,79.93,79.65,79.86,213326.0,62.7406,62.7485,62.5287,62.6935,213326.0
2017-03-17 15:50:00,79.86,79.94,79.81,79.82,182480.0,62.6935,62.7563,62.6543,62.6621,182480.0
2017-03-17 15:55:00,79.83,79.83,79.49,79.54,734341.0,62.67,62.67,62.4031,62.4423,734341.0
2017-03-20 09:30:00,79.07,79.07,78.52,78.59,176113.0,62.0734,62.0734,61.6416,61.6965,176113.0
2017-03-20 09:35:00,78.57,78.95,78.57,78.85,112034.0,61.6808,61.9792,61.6808,61.9007,112034.0
2017-03-20 09:40:00,78.82,78.95,78.78,78.94,54960.0,61.8771,61.9792,61.8457,61.9713,54960.0
2017-03-20 09:45:00,78.9,78.94,78.82,78.92,54441.0,61.9399,61.9713,61.8771,61.9556,54441.0
2017-03-20 09:50:00,78.93,79.06,78.93,78.99,95361.0,61.9635,62.0655,61.9635,62.0106,95361.0
2017-03-20 09:55:00,79.0,79.01,78.74,78.76,63905.0,62.0184,62.0263,61.8143,61.83,63905.0
2017-03-20 10:00:00,78.77,78.87,78.69,78.79,77686.0,61.8378,61.9164,61.775,61.8536,77686.0
2017-03-20 10:05:00,78.79,78.84,78.71,78.78,59414.0,61.8536,61.8928,61.7907,61.8457,59414.0
2017-03-20 10:10:00,78.79,78.87,78.77,78.77,56057.0,61.8536,61.9164,61.8378,61.8378,56057.0
2017-03-20 10:15:00,78.78,78.88,78.75,78.85,72478.0,61.8457,61.9242,61.8221,61.9007,72478.0
2017-03-20 10:20:00,78.84,78.89,78.74,78.75,66708.0,61.8928,61.9321,61.8143,61.8221,66708.0
2017-03-20 10:25:00,78.75,78.78,78.71,78.73,54723.0,61.8221,61.8457,61.7907,61.8064,54723.0
2017-03-20 10:30:00,78.74,78.78,78.61,78.62,95435.0,61.8143,61.8457,61.7122,61.7201,95435.0
2017-03-20 10:35:00,78.63,78.69,78.59,78.66,37600.0,61.7279,61.775,61.6965,61.7515,37600.0
2017-03-20 10:40:00,78.65,78.68,78.6,78.66,42952.0,61.7436,61.7672,61.7044,61.7515,42952.0
2017-03-20 10:45:00,78.66,78.68,78.62,78.66,169450.0,61.7515,61.7672,61.7201,61.7515,169450.0
2017-03-20 10:50:00,78.66,79.01,78.65,78.79,196778.0,61.7515,62.0263,61.7436,61.8536,196778.0
2017-03-20 10:55:00,78.79,78.8,78.6,78.63,63443.0,61.8536,61.8614,61.7044,61.7279,63443.0
2017-03-20 11:00:00,78.63,78.77,78.63,78.67,65142.0,61.7279,61.8378,61.7279,61.7593,65142.0
2017-03-20 11:05:00,78.69,78.71,78.62,78.64,52406.0,61.775,61.7907,61.7201,61.7358,52406.0
2017-03-20 11:10:00,78.64,78.65,78.47,78.53,91182.0,61.7358,61.7436,61.6023,61.6494,91182.0
2017-03-20 11:15:00,78.52,78.57,78.46,78.48,81897.0,61.6416,61.6808,61.5945,61.6102,81897.0
2017-03-20 11:20:00,78.48,78.52,78.43,78.46,64459.0,61.6102,61.6416,61.5709,61.5945,64459.0
2017-03-20 11:25:00,78.47,78.51,78.42,78.48,62396.0,61.6023,61.6337,61.5631,61.6102,62396.0
2017-03-20 11:30:00,78.48,78.57,78.42,78.51,59317.0,61.6102,61.6808,61.5631,61.6337,59317.0
2017-03-20 11:35:00,78.5,78.53,78.47,78.53,36099.0,61.6259,61.6494,61.6023,61.6494,36099.0
2017-03-20 11:40:00,78.53,78.54,78.4,78.45,88894.0,61.6494,61.6573,61.5474,61.5866,88894.0
2017-03-20 11:45:00,78.46,78.49,78.38,78.38,74370.0,61.5945,61.618,61.5317,61.5317,74370.0
2017-03-20 11:50:00,78.39,78.58,78.39,78.52,52940.0,61.5395,61.6887,61.5395,61.6416,52940.0
2017-03-20 11:55:00,78.53,78.58,78.47,78.57,32881.0,61.6494,61.6887,61.6023,61.6808,32881.0
2017-03-20 12:00:00,78.57,78.59,78.48,78.5,40994.0,61.6808,61.6965,61.6102,61.6259,40994.0
2017-03-20 12:05:00,78.5,78.5,78.41,78.42,56431.0,61.6259,61.6259,61.5552,61.5631,56431.0
2017-03-20 12:10:00,78.42,78.49,78.4,78.41,41814.0,61.5631,61.618,61.5474,61.5552,41814.0
2017-03-20 12:15:00,78.41,78.55,78.39,78.55,70852.0,61.5552,61.6651,61.5395,61.6651,70852.0
2017-03-20 12:20:00,78.54,78.7,78.51,78.7,36952.0,61.6573,61.7829,61.6337,61.7829,36952.0
2017-03-20 12:25:00,78.7,78.74,78.6,78.63,72191.0,61.7829,61.8143,61.7044,61.7279,72191.0
2017-03-20 12:30:00,78.64,78.74,78.64,78.71,64823.0,61.7358,61.8143,61.7358,61.7907,64823.0
2017-03-20 12:35:00,78.72,78.86,78.72,78.84,81582.0,61.7986,61.9085,61.7986,61.8928,81582.0
2017-03-20 12:40:00,78.84,78.84,78.7,78.71,24641.0,61.8928,61.8928,61.7829,61.7907,24641.0
2017-03-20 12:45:00,78.71,78.79,78.69,78.71,29930.0,61.7907,61.8536,61.775,61.7907,29930.0
2017-03-20 12:50:00,78.71,78.76,78.69,78.7,20100.0,61.7907,61.83,61.775,61.7829,20100.0
2017-03-20 12:55:00,78.71,78.75,78.64,78.68,22295.0,61.7907,61.8221,61.7358,61.7672,22295.0
2017-03-20 13:00:00,78.69,78.74,78.64,78.73,22185.0,61.775,61.8143,61.7358,61.8064,22185.0
2017-03-20 13:05:00,78.73,78.73,78.65,78.69,20803.0,61.8064,61.8064,61.7436,61.775,20803.0
2017-03-20 13:10:00,78.68,78.68,78.6,78.6,21388.0,61.7672,61.7672,61.7044,61.7044,21388.0
2017-03-20 13:15:00,78.6,78.6,78.49,78.52,35891.0,61.7044,61.7044,61.618,61.6416,35891.0
2017-03-20 13:20:00,78.53,78.6,78.52,78.55,30646.0,61.6494,61.7044,61.6416,61.6651,30646.0
2017-03-20 13:25:00,78.55,78.55,78.47,78.48,37237.0,61.6651,61.6651,61.6023,61.6102,37237.0
2017-03-20 13:30:00,78.47,78.5,78.43,78.45,42321.0,61.6023,61.6259,61.5709,61.5866,42321.0
2017-03-20 13:35:00,78.46,78.46,78.38,78.39,57745.0,61.5945,61.5945,61.5317,61.5395,57745.0
2017-03-20 13:40:00,78.39,78.39,78.31,78.33,78210.0,61.5395,61.5395,61.4767,61.4924,78210.0
2017-03-20 13:45:00,78.34,78.4,78.3,78.32,65925.0,61.5003,61.5474,61.4689,61.4846,65925.0
2017-03-20 13:50:00,78.33,78.34,78.28,78.33,66022.0,61.4924,61.5003,61.4532,61.4924,66022.0
2017-03-20 13:55:00,78.33,78.34,78.27,78.33,65085.0,61.4924,61.5003,61.4453,61.4924,65085.0
2017-03-20 14:00:00,78.32,78.34,78.25,78.26,119814.0,61.4846,61.5003,61.4296,61.4375,119814.0
2017-03-20 14:05:00,78.26,78.29,78.23,78.27,123023.0,61.4375,61.461,61.4139,61.4453,123023.0
2017-03-20 14:10:00,78.29,78.43,78.29,78.33,56516.0,61.461,61.5709,61.461,61.4924,56516.0
2017-03-20 14:15:00,78.34,78.35,78.28,78.29,69892.0,61.5003,61.5081,61.4532,61.461,69892.0
2017-03-20 14:20:00,78.29,78.35,78.26,78.3,44116.0,61.461,61.5081,61.4375,61.4689,44116.0
2017-03-20 14:25:00,78.3,78.35,78.28,78.34,41689.0,61.4689,61.5081,61.4532,61.5003,41689.0
2017-03-20 14:30:00,78.34,78.35,78.31,78.33,28001.0,61.5003,61.5081,61.4767,61.4924,28001.0
2017-03-20 14:35:00,78.33,78.35,78.22,78.23,82350.0,61.4924,61.5081,61.4061,61.4139,82350.0
2017-03-20 14:40:00,78.24,78.28,78.18,78.2,87211.0,61.4218,61.4532,61.3747,61.3904,87211.0
2017-03-20 14:45:00,78.19,78.24,78.15,78.19,96939.0,61.3825,61.4218,61.3511,61.3825,96939.0
2017-03-20 14:50:00,78.19,78.23,78.17,78.18,52894.0,61.3825,61.4139,61.3668,61.3747,52894.0
2017-03-20 14:55:00,78.19,78.27,78.18,78.27,50046.0,61.3825,61.4453,61.3747,61.4453,50046.0
2017-03-20 15:00:00,78.26,78.34,78.24,78.34,63909.0,61.4375,61.5003,61.4218,61.5003,63909.0
2017-03-20 15:05:00,78.34,78.4,78.33,78.35,154349.0,61.5003,61.5474,61.4924,61.5081,154349.0
2017-03-20 15:10:00,78.35,78.42,78.34,78.39,50915.0,61.5081,61.5631,61.5003,61.5395,50915.0
2017-03-20 15:15:00,78.4,78.52,78.39,78.49,60832.0,61.5474,61.6416,61.5395,61.618,60832.0
2017-03-20 15:20:00,78.48,78.54,78.45,78.51,118247.0,61.6102,61.6573,61.5866,61.6337,118247.0
2017-03-20 15:25:00,78.51,78.67,78.5,78.66,124742.0,61.6337,61.7593,61.6259,61.7515,124742.0
2017-03-20 15:30:00,78.65,78.69,78.62,78.67,102432.0,61.7436,61.775,61.7201,61.7593,102432.0
2017-03-20 15:35:00,78.67,78.84,78.65,78.82,93752.0,61.7593,61.8928,61.7436,61.8771,93752.0
2017-03-20 15:40:00,78.83,78.91,78.82,78.88,86971.0,61.885,61.9478,61.8771,61.9242,86971.0
2017-03-20 15:45:00,78.88,79.0,78.87,78.99,140906.0,61.9242,62.0184,61.9164,62.0106,140906.0
2017-03-20 15:50:00,78.99,79.0,78.89,78.91,131481.0,62.0106,62.0184,61.9321,61.9478,131481.0
2017-03-20 15:55:00,78.91,79.01,78.9,79.0,476990.0,61.9478,62.0263,61.9399,62.0184,476990.0
2017-03-21 09:30:00,79.53,79.65,79.08,79.23,168943.0,62.4345,62.5287,62.0812,62.199,168943.0
2017-03-21 09:35:00,79.24,79.47,79.17,79.22,190065.0,62.2068,62.3874,62.1519,62.1911,190065.0
2017-03-21 09:40:00,79.24,79.25,79.12,79.2,99093.0,62.2068,62.2147,62.1126,62.1754,99093.0
2017-03-21 09:45:00,79.21,79.21,79.05,79.07,81698.0,62.1833,62.1833,62.0577,62.0734,81698.0
2017-03-21 09:50:00,79.06,79.1,78.99,79.05,82960.0,62.0655,62.0969,62.0106,62.0577,82960.0
2017-03-21 09:55:00,79.04,79.14,79.04,79.07,66595.0,62.0498,62.1283,62.0498,62.0734,66595.0
2017-03-21 10:00:00,79.06,79.13,79.02,79.09,42422.0,62.0655,62.1205,62.0341,62.0891,42422.0
2017-03-21 10:05:00,79.08,79.1,79.01,79.02,27907.0,62.0812,62.0969,62.0263,62.0341,27907.0
2017-03-21 10:10:00,79.02,79.13,79.0,79.07,47601.0,62.0341,62.1205,62.0184,62.0734,47601.0
2017-03-21 10:15:00,79.06,79.24,79.05,79.13,54235.0,62.0655,62.2068,62.0577,62.1205,54235.0
2017-03-21 10:20:00,79.12,79.2,79.06,79.07,32021.0,62.1126,62.1754,62.0655,62.0734,32021.0
2017-03-21 10:25:00,79.08,79.11,78.94,78.97,75609.0,62.0812,62.1048,61.9713,61.9949,75609.0
2017-03-21 10:30:00,78.97,79.1,78.93,79.01,55050.0,61.9949,62.0969,61.9635,62.0263,55050.0
2017-03-21 10:35:00,79.01,79.02,78.97,78.99,35227.0,62.0263,62.0341,61.9949,62.0106,35227.0
2017-03-21 10:40:00,78.98,79.03,78.95,79.02,44093.0,62.0027,62.042,61.9792,62.0341,44093.0
2017-03-21 10:45:00,79.02,79.02,78.87,78.9,60230.0,62.0341,62.0341,61.9164,61.9399,60230.0
2017-03-21 10:50:00,78.9,78.97,78.83,78.84,74756.0,61.9399,61.9949,61.885,61.8928,74756.0
2017-03-21 10:55:00,78.84,78.92,78.75,78.86,92266.0,61.8928,61.9556,61.8221,61.9085,92266.0
2017-03-21 11:00:00,78.86,78.91,78.78,78.79,38306.0,61.9085,61.9478,61.8457,61.8536,38306.0
2017-03-21 11:05:00,78.78,78.85,78.76,78.82,76529.0,61.8457,61.9007,61.83,61.8771,76529.0
2017-03-21 11:10:00,78.82,78.92,78.81,78.88,42829.0,61.8771,61.9556,61.8693,61.9242,42829.0
2017-03-21 11:15:00,78.87,78.88,78.75,78.84,57407.0,61.9164,61.9242,61.8221,61.8928,57407.0
2017-03-21 11:20:00,78.84,78.87,78.79,78.82,43889.0,61.8928,61.9164,61.8536,61.8771,43889.0
2017-03-21 11:25:00,78.82,78.88,78.74,78.88,53519.0,61.8771,61.9242,61.8143,61.9242,53519.0
2017-03-21 11:30:00,78.88,78.9,78.71,78.76,66792.0,61.9242,61.9399,61.7907,61.83,66792.0
2017-03-21 11:35:00,78.76,78.88,78.72,78.84,64117.0,61.83,61.9242,61.7986,61.8928,64117.0
2017-03-21 11:40:00,78.84,78.99,78.82,78.99,40871.0,61.8928,62.0106,61.8771,62.0106,40871.0
2017-03-21 11:45:00,78.99,79.1,78.94,79.0,100472.0,62.0106,62.0969,61.9713,62.0184,100472.0
2017-03-21 11:50:00,79.0,79.22,79.0,79.2,90677.0,62.0184,62.1911,62.0184,62.1754,90677.0
2017-03-21 11:55:00,79.2,79.29,79.2,79.26,98487.0,62.1754,62.2461,62.1754,62.2225,98487.0
2017-03-21 12:00:00,79.25,79.29,79.15,79.27,55675.0,62.2147,62.2461,62.1362,62.2304,55675.0
2017-03-21 12:05:00,79.27,79.35,79.16,79.21,42132.0,62.2304,62.2932,62.144,62.1833,42132.0
2017-03-21 12:10:00,79.21,79.21,79.09,79.09,25000.0,62.1833,62.1833,62.0891,62.0891,25000.0
2017-03-21 12:15:00,79.09,79.16,78.98,79.0,40224.0,62.0891,62.144,62.0027,62.0184,40224.0
2017-03-21 12:20:00,79.0,79.03,78.86,78.89,61273.0,62.0184,62.042,61.9085,61.9321,61273.0
2017-03-21 12:25:00,78.89,78.89,78.75,78.83,39396.0,61.9321,61.9321,61.8221,61.885,39396.0
2017-03-21 12:30:00,78.83,78.93,78.83,78.87,42963.0,61.885,61.9635,61.885,61.9164,42963.0
2017-03-21 12:35:00,78.86,78.87,78.78,78.81,38617.0,61.9085,61.9164,61.8457,61.8693,38617.0
2017-03-21 12:40:00,78.8,78.86,78.8,78.86,24671.0,61.8614,61.9085,61.8614,61.9085,24671.0
2017-03-21 12:45:00,78.85,78.85,78.72,78.76,51016.0,61.9007,61.9007,61.7986,61.83,51016.0
2017-03-21 12:50:00,78.77,78.9,78.75,78.88,53928.0,61.8378,61.9399,61.8221,61.9242,53928.0
2017-03-21 12:55:00,78.88,78.93,78.86,78.88,27707.0,61.9242,61.9635,61.9085,61.9242,27707.0
2017-03-21 13:00:00,78.89,78.92,78.84,78.88,28251.0,61.9321,61.9556,61.8928,61.9242,28251.0
2017-03-21 13:05:00,78.88,78.88,78.8,78.85,40054.0,61.9242,61.9242,61.8614,61.9007,40054.0
2017-03-21 13:10:00,78.85,78.9,78.75,78.8,118688.0,61.9007,61.9399,61.8221,61.8614,118688.0
2017-03-21 13:15:00,78.8,78.91,78.79,78.9,33690.0,61.8614,61.9478,61.8536,61.9399,33690.0
2017-03-21 13:20:00,78.9,78.92,78.77,78.85,55177.0,61.9399,61.9556,61.8378,61.9007,55177.0
2017-03-21 13:25:00,78.86,78.9,78.82,78.9,21094.0,61.9085,61.9399,61.8771,61.9399,21094.0
2017-03-21 13:30:00,78.9,78.96,78.83,78.83,29473.0,61.9399,61.987,61.885,61.885,29473.0
2017-03-21 13:35:00,78.84,78.88,78.82,78.84,25658.0,61.8928,61.9242,61.8771,61.8928,25658.0
2017-03-21 13:40:00,78.84,78.91,78.8,78.8,37531.0,61.8928,61.9478,61.8614,61.8614,37531.0
2017-03-21 13:45:00,78.8,78.88,78.79,78.84,27934.0,61.8614,61.9242,61.8536,61.8928,27934.0
2017-03-21 13:50:00,78.83,78.86,78.72,78.75,34766.0,61.885,61.9085,61.7986,61.8221,34766.0
2017-03-21 13:55:00,78.75,78.77,78.71,78.75,51180.0,61.8221,61.8378,61.7907,61.8221,51180.0
2017-03-21 14:00:00,78.76,78.82,78.74,78.75,35561.0,61.83,61.8771,61.8143,61.8221,35561.0
2017-03-21 14:05:00,78.75,78.9,78.74,78.89,44401.0,61.8221,61.9399,61.8143,61.9321,44401.0
2017-03-21 14:10:00,78.88,78.95,78.85,78.92,34054.0,61.9242,61.9792,61.9007,61.9556,34054.0
2017-03-21 14:15:00,78.92,79.13,78.9,79.13,45657.0,61.9556,62.1205,61.9399,62.1205,45657.0
2017-03-21 14:20:00,79.11,79.11,78.92,78.94,49249.0,62.1048,62.1048,61.9556,61.9713,49249.0
2017-03-21 14:25:00,78.95,79.0,78.88,78.98,38674.0,61.9792,62.0184,61.9242,62.0027,38674.0
2017-03-21 14:30:00,78.99,79.19,78.96,79.15,46132.0,62.0106,62.1676,61.987,62.1362,46132.0
2017-03-21 14:35:00,79.15,79.22,79.14,79.19,39504.0,62.1362,62.1911,62.1283,62.1676,39504.0
2017-03-21 14:40:00,79.18,79.18,79.09,79.12,31765.0,62.1597,62.1597,62.0891,62.1126,31765.0
2017-03-21 14:45:00,79.12,79.14,79.01,79.11,51636.0,62.1126,62.1283,62.0263,62.1048,51636.0
2017-03-21 14:50:00,79.11,79.15,79.04,79.09,34716.0,62.1048,62.1362,62.0498,62.0891,34716.0
2017-03-21 14:55:00,79.09,79.18,79.06,79.1,31318.0,62.0891,62.1597,62.0655,62.0969,31318.0
2017-03-21 15:00:00,79.09,79.12,79.03,79.06,49881.0,62.0891,62.1126,62.042,62.0655,49881.0
2017-03-21 15:05:00,79.05,79.18,79.04,79.11,76194.0,62.0577,62.1597,62.0498,62.1048,76194.0
2017-03-21 15:10:00,79.12,79.19,79.08,79.15,54707.0,62.1126,62.1676,62.0812,62.1362,54707.0
2017-03-21 15:15:00,79.16,79.2,79.09,79.17,48280.0,62.144,62.1754,62.0891,62.1519,48280.0
2017-03-21 15:20:00,79.17,79.17,79.04,79.04,44957.0,62.1519,62.1519,62.0498,62.0498,44957.0
2017-03-21 15:25:00,79.04,79.11,78.99,79.09,74183.0,62.0498,62.1048,62.0106,62.0891,74183.0
2017-03-21 15:30:00,79.08,79.1,79.0,79.04,72062.0,62.0812,62.0969,62.0184,62.0498,72062.0
2017-03-21 15:35:00,79.03,79.03,78.86,78.87,94292.0,62.042,62.042,61.9085,61.9164,94292.0
2017-03-21 15:40:00,78.87,78.91,78.69,78.72,104920.0,61.9164,61.9478,61.775,61.7986,104920.0
2017-03-21 15:45:00,78.72,78.78,78.64,78.69,156117.0,61.7986,61.8457,61.7358,61.775,156117.0
2017-03-21 15:50:00,78.69,78.71,78.58,78.64,160264.0,61.775,61.7907,61.6887,61.7358,160264.0
2017-03-21 15:55:00,78.64,78.72,78.57,78.68,326711.0,61.7358,61.7986,61.6808,61.7672,326711.0
2017-03-22 09:30:00,78.3,78.58,78.21,78.39,120909.0,61.4689,61.6887,61.3982,61.5395,120909.0
2017-03-22 09:35:00,78.4,78.45,78.25,78.3,266956.0,61.5474,61.5866,61.4296,61.4689,266956.0
2017-03-22 09:40:00,78.28,78.32,78.2,78.23,119367.0,61.4532,61.4846,61.3904,61.4139,119367.0
2017-03-22 09:45:00,78.24,78.36,78.2,78.34,76530.0,61.4218,61.516,61.3904,61.5003,76530.0
2017-03-22 09:50:00,78.34,78.35,78.16,78.24,76660.0,61.5003,61.5081,61.359,61.4218,76660.0
2017-03-22 09:55:00,78.23,78.24,78.14,78.19,61353.0,61.4139,61.4218,61.3433,61.3825,61353.0
2017-03-22 10:00:00,78.2,78.34,78.15,78.23,84899.0,61.3904,61.5003,61.3511,61.4139,84899.0
2017-03-22 10:05:00,78.24,78.33,78.23,78.33,62304.0,61.4218,61.4924,61.4139,61.4924,62304.0
2017-03-22 10:10:00,78.32,78.32,78.05,78.09,101764.0,61.4846,61.4846,61.2726,61.304,101764.0
2017-03-22 10:15:00,78.12,78.15,78.06,78.06,85079.0,61.3276,61.3511,61.2805,61.2805,85079.0
2017-03-22 10:20:00,78.06,78.19,78.05,78.13,45103.0,61.2805,61.3825,61.2726,61.3354,45103.0
2017-03-22 10:25:00,78.15,78.24,78.1,78.24,26955.0,61.3511,61.4218,61.3119,61.4218,26955.0
2017-03-22 10:30:00,78.25,78.27,78.01,78.07,53555.0,61.4296,61.4453,61.2412,61.2883,53555.0
2017-03-22 10:35:00,78.07,78.4,78.07,78.32,69788.0,61.2883,61.5474,61.2883,61.4846,69788.0
2017-03-22 10:40:00,78.34,78.39,78.21,78.27,41341.0,61.5003,61.5395,61.3982,61.4453,41341.0
2017-03-22 10:45:00,78.24,78.24,78.06,78.07,34674.0,61.4218,61.4218,61.2805,61.2883,34674.0
2017-03-22 10:50:00,78.08,78.12,78.03,78.08,35789.0,61.2962,61.3276,61.2569,61.2962,35789.0
2017-03-22 10:55:00,78.07,78.21,77.99,78.2,65635.0,61.2883,61.3982,61.2255,61.3904,65635.0
2017-03-22 11:00:00,78.21,78.28,78.12,78.19,32106.0,61.3982,61.4532,61.3276,61.3825,32106.0
2017-03-22 11:05:00,78.17,78.18,78.02,78.03,32508.0,61.3668,61.3747,61.2491,61.2569,32508.0
2017-03-22 11:10:00,78.03,78.07,77.97,77.97,65245.0,61.2569,61.2883,61.2098,61.2098,65245.0
2017-03-22 11:15:00,77.97,78.21,77.97,78.1,82465.0,61.2098,61.3982,61.2098,61.3119,82465.0
2017-03-22 11:20:00,78.09,78.2,78.0,78.2,44715.0,61.304,61.3904,61.2334,61.3904,44715.0
2017-03-22 11:25:00,78.19,78.21,78.05,78.09,27417.0,61.3825,61.3982,61.2726,61.304,27417.0
2017-03-22 11:30:00,78.09,78.1,77.95,77.98,67931.0,61.304,61.3119,61.1941,61.2177,67931.0
2017-03-22 11:35:00,77.97,78.03,77.91,78.03,51690.0,61.2098,61.2569,61.1627,61.2569,51690.0
2017-03-22 11:40:00,78.04,78.08,77.98,78.01,81230.0,61.2648,61.2962,61.2177,61.2412,81230.0
2017-03-22 11:45:00,78.0,78.01,77.9,77.92,57282.0,61.2334,61.2412,61.1549,61.1706,57282.0
2017-03-22 11:50:00,77.92,77.97,77.86,77.89,63541.0,61.1706,61.2098,61.1235,61.147,63541.0
2017-03-22 11:55:00,77.87,77.91,77.83,77.91,44492.0,61.1313,61.1627,61.0999,61.1627,44492.0
2017-03-22 12:00:00,77.9,78.01,77.88,77.99,43578.0,61.1549,61.2412,61.1392,61.2255,43578.0
2017-03-22 12:05:00,77.98,78.04,77.96,77.98,40785.0,61.2177,61.2648,61.202,61.2177,40785.0
2017-03-22 12:10:00,77.99,78.0,77.88,77.9,36901.0,61.2255,61.2334,61.1392,61.1549,36901.0
2017-03-22 12:15:00,77.89,77.94,77.81,77.83,44852.0,61.147,61.1863,61.0842,61.0999,44852.0
2017-03-22 12:20:00,77.83,77.91,77.81,77.89,58043.0,61.0999,61.1627,61.0842,61.147,58043.0
2017-03-22 12:25:00,77.89,77.91,77.82,77.87,48494.0,61.147,61.1627,61.0921,61.1313,48494.0
2017-03-22 12:30:00,77.86,78.02,77.84,78.01,59133.0,61.1235,61.2491,61.1078,61.2412,59133.0
2017-03-22 12:35:00,78.01,78.06,77.89,77.92,87345.0,61.2412,61.2805,61.147,61.1706,87345.0
2017-03-22 12:40:00,77.93,77.94,77.84,77.86,41768.0,61.1784,61.1863,61.1078,61.1235,41768.0
2017-03-22 12:45:00,77.86,77.86,77.78,77.82,34254.0,61.1235,61.1235,61.0607,61.0921,34254.0
2017-03-22 12:50:00,77.82,77.85,77.8,77.85,70989.0,61.0921,61.1156,61.0764,61.1156,70989.0
2017-03-22 12:55:00,77.86,77.87,77.79,77.82,40115.0,61.1235,61.1313,61.0685,61.0921,40115.0
2017-03-22 13:00:00,77.82,77.87,77.75,77.84,81723.0,61.0921,61.1313,61.0371,61.1078,81723.0
2017-03-22 13:05:00,77.84,77.89,77.8,77.88,29242.0,61.1078,61.147,61.0764,61.1392,29242.0
2017-03-22 13:10:00,77.88,77.92,77.81,77.85,33087.0,61.1392,61.1706,61.0842,61.1156,33087.0
2017-03-22 13:15:00,77.84,78.02,77.84,77.99,35559.0,61.1078,61.2491,61.1078,61.2255,35559.0
2017-03-22 13:20:00,77.96,78.1,77.95,78.06,34016.0,61.202,61.3119,61.1941,61.2805,34016.0
2017-03-22 13:25:00,78.06,78.1,78.03,78.09,17493.0,61.2805,61.3119,61.2569,61.304,17493.0
2017-03-22 13:30:00,78.1,78.18,78.07,78.15,28848.0,61.3119,61.3747,61.2883,61.3511,28848.0
2017-03-22 13:35:00,78.15,78.27,78.13,78.21,21099.0,61.3511,61.4453,61.3354,61.3982,21099.0
2017-03-22 13:40:00,78.22,78.27,78.2,78.23,57598.0,61.4061,61.4453,61.3904,61.4139,57598.0
2017-03-22 13:45:00,78.23,78.24,78.13,78.22,33156.0,61.4139,61.4218,61.3354,61.4061,33156.0
2017-03-22 13:50:00,78.21,78.22,78.16,78.17,24967.0,61.3982,61.4061,61.359,61.3668,24967.0
2017-03-22 13:55:00,78.17,78.17,78.04,78.04,43082.0,61.3668,61.3668,61.2648,61.2648,43082.0
2017-03-22 14:00:00,78.04,78.07,78.01,78.04,45615.0,61.2648,61.2883,61.2412,61.2648,45615.0
2017-03-22 14:05:00,78.03,78.13,78.02,78.11,61416.0,61.2569,61.3354,61.2491,61.3197,61416.0
2017-03-22 14:10:00,78.12,78.22,78.09,78.19,29104.0,61.3276,61.4061,61.304,61.3825,29104.0
2017-03-22 14:15:00,78.18,78.2,78.11,78.15,21586.0,61.3747,61.3904,61.3197,61.3511,21586.0
2017-03-22 14:20:00,78.15,78.28,78.14,78.27,25867.0,61.3511,61.4532,61.3433,61.4453,25867.0
2017-03-22 14:25:00,78.27,78.27,78.17,78.21,19680.0,61.4453,61.4453,61.3668,61.3982,19680.0
2017-03-22 14:30:00,78.21,78.34,78.2,78.34,21578.0,61.3982,61.5003,61.3904,61.5003,21578.0
2017-03-22 14:35:00,78.33,78.37,78.29,78.35,25958.0,61.4924,61.5238,61.461,61.5081,25958.0
2017-03-22 14:40:00,78.35,78.37,78.29,78.31,33839.0,61.5081,61.5238,61.461,61.4767,33839.0
2017-03-22 14:45:00,78.31,78.33,78.25,78.31,19203.0,61.4767,61.4924,61.4296,61.4767,19203.0
2017-03-22 14:50:00,78.31,78.38,78.26,78.26,25682.0,61.4767,61.5317,61.4375,61.4375,25682.0
2017-03-22 14:55:00,78.27,78.29,78.24,78.29,25460.0,61.4453,61.461,61.4218,61.461,25460.0
2017-03-22 15:00:00,78.28,78.35,78.26,78.31,28207.0,61.4532,61.5081,61.4375,61.4767,28207.0
2017-03-22 15:05:00,78.31,78.39,78.3,78.37,51803.0,61.4767,61.5395,61.4689,61.5238,51803.0
2017-03-22 15:10:00,78.38,78.41,78.34,78.41,35746.0,61.5317,61.5552,61.5003,61.5552,35746.0
2017-03-22 15:15:00,78.42,78.57,78.41,78.55,46333.0,61.5631,61.6808,61.5552,61.6651,46333.0
2017-03-22 15:20:00,78.55,78.62,78.54,78.55,27651.0,61.6651,61.7201,61.6573,61.6651,27651.0
2017-03-22 15:25:00,78.54,78.59,78.51,78.52,29855.0,61.6573,61.6965,61.6337,61.6416,29855.0
2017-03-22 15:30:00,78.52,78.54,78.41,78.41,77785.0,61.6416,61.6573,61.5552,61.5552,77785.0
2017-03-22 15:35:00,78.41,78.44,78.33,78.39,55478.0,61.5552,61.5788,61.4924,61.5395,55478.0
2017-03-22 15:40:00,78.38,78.41,78.32,78.36,61409.0,61.5317,61.5552,61.4846,61.516,61409.0
2017-03-22 15:45:00,78.35,78.36,78.31,78.34,75660.0,61.5081,61.516,61.4767,61.5003,75660.0
2017-03-22 15:50:00,78.33,78.48,78.32,78.44,140027.0,61.4924,61.6102,61.4846,61.5788,140027.0
2017-03-22 15:55:00,78.44,78.46,78.33,78.39,262018.0,61.5788,61.5945,61.4924,61.5395,262018.0
2017-03-23 09:30:00,78.11,78.3,77.97,77.98,150541.0,61.3197,61.4689,61.2098,61.2177,150541.0
2017-03-23 09:35:00,78.0,78.15,77.91,78.03,99001.0,61.2334,61.3511,61.1627,61.2569,99001.0
2017-03-23 09:40:00,78.04,78.09,77.91,77.95,61712.0,61.2648,61.304,61.1627,61.1941,61712.0
2017-03-23 09:45:00,77.94,77.98,77.76,77.79,129787.0,61.1863,61.2177,61.045,61.0685,129787.0
2017-03-23 09:50:00,77.8,77.88,77.72,77.73,101374.0,61.0764,61.1392,61.0136,61.0214,101374.0
2017-03-23 09:55:00,77.73,77.82,77.66,77.68,76469.0,61.0214,61.0921,60.9665,60.9822,76469.0
2017-03-23 10:00:00,77.68,77.92,77.68,77.85,99988.0,60.9822,61.1706,60.9822,61.1156,99988.0
2017-03-23 10:05:00,77.86,77.97,77.86,77.93,64114.0,61.1235,61.2098,61.1235,61.1784,64114.0
2017-03-23 10:10:00,77.92,77.95,77.83,77.9,59407.0,61.1706,61.1941,61.0999,61.1549,59407.0
2017-03-23 10:15:00,77.9,77.97,77.83,77.85,50511.0,61.1549,61.2098,61.0999,61.1156,50511.0
2017-03-23 10:20:00,77.85,77.96,77.84,77.87,42631.0,61.1156,61.202,61.1078,61.1313,42631.0
2017-03-23 10:25:00,77.85,77.97,77.83,77.92,40288.0,61.1156,61.2098,61.0999,61.1706,40288.0
2017-03-23 10:30:00,77.91,77.91,77.81,77.88,60127.0,61.1627,61.1627,61.0842,61.1392,60127.0
2017-03-23 10:35:00,77.89,77.92,77.81,77.81,53443.0,61.147,61.1706,61.0842,61.0842,53443.0
2017-03-23 10:40:00,77.81,77.93,77.8,77.88,34855.0,61.0842,61.1784,61.0764,61.1392,34855.0
2017-03-23 10:45:00,77.88,77.96,77.88,77.92,29559.0,61.1392,61.202,61.1392,61.1706,29559.0
2017-03-23 10:50:00,77.92,77.97,77.85,77.9,84085.0,61.1706,61.2098,61.1156,61.1549,84085.0
2017-03-23 10:55:00,77.9,77.96,77.87,77.88,40704.0,61.1549,61.202,61.1313,61.1392,40704.0
2017-03-23 11:00:00,77.88,77.95,77.86,77.9,60134.0,61.1392,61.1941,61.1235,61.1549,60134.0
2017-03-23 11:05:00,77.91,77.98,77.9,77.97,45222.0,61.1627,61.2177,61.1549,61.2098,45222.0
2017-03-23 11:10:00,77.98,77.99,77.92,77.98,78517.0,61.2177,61.2255,61.1706,61.2177,78517.0
2017-03-23 11:15:00,77.98,78.03,77.94,78.0,118661.0,61.2177,61.2569,61.1863,61.2334,118661.0
2017-03-23 11:20:00,77.99,78.03,77.94,77.94,42607.0,61.2255,61.2569,61.1863,61.1863,42607.0
2017-03-23 11:25:00,77.95,77.99,77.94,77.94,51210.0,61.1941,61.2255,61.1863,61.1863,51210.0
2017-03-23 11:30:00,77.94,78.2,77.93,78.17,54409.0,61.1863,61.3904,61.1784,61.3668,54409.0
2017-03-23 11:35:00,78.18,78.25,78.15,78.21,43345.0,61.3747,61.4296,61.3511,61.3982,43345.0
2017-03-23 11:40:00,78.2,78.22,78.12,78.15,27749.0,61.3904,61.4061,61.3276,61.3511,27749.0
2017-03-23 11:45:00,78.16,78.19,78.11,78.13,28435.0,61.359,61.3825,61.3197,61.3354,28435.0
2017-03-23 11:50:00,78.12,78.16,78.09,78.15,48322.0,61.3276,61.359,61.304,61.3511,48322.0
2017-03-23 11:55:00,78.16,78.23,78.14,78.15,62351.0,61.359,61.4139,61.3433,61.3511,62351.0
2017-03-23 12:00:00,78.15,78.17,78.08,78.14,64886.0,61.3511,61.3668,61.2962,61.3433,64886.0
2017-03-23 12:05:00,78.14,78.28,78.11,78.27,51294.0,61.3433,61.4532,61.3197,61.4453,51294.0
2017-03-23 12:10:00,78.27,78.32,78.21,78.3,46216.0,61.4453,61.4846,61.3982,61.4689,46216.0
2017-03-23 12:15:00,78.29,78.36,78.29,78.36,37278.0,61.461,61.516,61.461,61.516,37278.0
2017-03-23 12:20:00,78.36,78.45,78.35,78.4,38187.0,61.516,61.5866,61.5081,61.5474,38187.0
2017-03-23 12:25:00,78.39,78.41,78.24,78.27,31552.0,61.5395,61.5552,61.4218,61.4453,31552.0
2017-03-23 12:30:00,78.28,78.28,78.19,78.26,46264.0,61.4532,61.4532,61.3825,61.4375,46264.0
2017-03-23 12:35:00,78.26,78.3,78.23,78.28,52651.0,61.4375,61.4689,61.4139,61.4532,52651.0
2017-03-23 12:40:00,78.28,78.31,78.25,78.26,21521.0,61.4532,61.4767,61.4296,61.4375,21521.0
2017-03-23 12:45:00,78.26,78.26,78.17,78.19,28493.0,61.4375,61.4375,61.3668,61.3825,28493.0
2017-03-23 12:50:00,78.19,78.24,78.17,78.2,29443.0,61.3825,61.4218,61.3668,61.3904,29443.0
2017-03-23 12:55:00,78.2,78.31,78.2,78.3,34035.0,61.3904,61.4767,61.3904,61.4689,34035.0
2017-03-23 13:00:00,78.29,78.31,78.11,78.12,34812.0,61.461,61.4767,61.3197,61.3276,34812.0
2017-03-23 13:05:00,78.12,78.15,77.97,77.98,33486.0,61.3276,61.3511,61.2098,61.2177,33486.0
2017-03-23 13:10:00,77.96,77.99,77.85,77.87,56961.0,61.202,61.2255,61.1156,61.1313,56961.0
2017-03-23 13:15:00,77.86,77.9,77.84,77.85,54173.0,61.1235,61.1549,61.1078,61.1156,54173.0
2017-03-23 13:20:00,77.86,77.87,77.77,77.79,68688.0,61.1235,61.1313,61.0528,61.0685,68688.0
2017-03-23 13:25:00,77.8,77.85,77.72,77.73,31974.0,61.0764,61.1156,61.0136,61.0214,31974.0
2017-03-23 13:30:00,77.73,77.82,77.72,77.8,29836.0,61.0214,61.0921,61.0136,61.0764,29836.0
2017-03-23 13:35:00,77.8,77.91,77.78,77.86,94203.0,61.0764,61.1627,61.0607,61.1235,94203.0
2017-03-23 13:40:00,77.86,77.99,77.82,77.95,37734.0,61.1235,61.2255,61.0921,61.1941,37734.0
2017-03-23 13:45:00,77.94,78.06,77.9,78.06,36984.0,61.1863,61.2805,61.1549,61.2805,36984.0
2017-03-23 13:50:00,78.04,78.05,77.98,78.03,22697.0,61.2648,61.2726,61.2177,61.2569,22697.0
2017-03-23 13:55:00,78.03,78.1,78.01,78.09,41885.0,61.2569,61.3119,61.2412,61.304,41885.0
2017-03-23 14:00:00,78.08,78.11,78.04,78.1,28696.0,61.2962,61.3197,61.2648,61.3119,28696.0
2017-03-23 14:05:00,78.1,78.13,78.04,78.09,29827.0,61.3119,61.3354,61.2648,61.304,29827.0
2017-03-23 14:10:00,78.09,78.09,77.94,77.97,25154.0,61.304,61.304,61.1863,61.2098,25154.0
2017-03-23 14:15:00,77.95,77.98,77.92,77.95,35185.0,61.1941,61.2177,61.1706,61.1941,35185.0
2017-03-23 14:20:00,77.96,78.0,77.93,77.96,47264.0,61.202,61.2334,61.1784,61.202,47264.0
2017-03-23 14:25:00,77.96,78.03,77.94,77.98,42084.0,61.202,61.2569,61.1863,61.2177,42084.0
2017-03-23 14:30:00,77.99,78.05,77.97,78.0,21139.0,61.2255,61.2726,61.2098,61.2334,21139.0
2017-03-23 14:35:00,78.0,78.01,77.93,77.97,63466.0,61.2334,61.2412,61.1784,61.2098,63466.0
2017-03-23 14:40:00,77.97,78.0,77.92,78.0,29011.0,61.2098,61.2334,61.1706,61.2334,29011.0
2017-03-23 14:45:00,77.99,78.04,77.98,78.04,30678.0,61.2255,61.2648,61.2177,61.2648,30678.0
2017-03-23 14:50:00,78.04,78.08,78.01,78.05,32315.0,61.2648,61.2962,61.2412,61.2726,32315.0
2017-03-23 14:55:00,78.05,78.14,78.02,78.02,35932.0,61.2726,61.3433,61.2491,61.2491,35932.0
2017-03-23 15:00:00,78.01,78.07,77.96,78.07,52672.0,61.2412,61.2883,61.202,61.2883,52672.0
2017-03-23 15:05:00,78.07,78.1,78.01,78.01,28354.0,61.2883,61.3119,61.2412,61.2412,28354.0
2017-03-23 15:10:00,78.0,78.01,77.88,77.89,45772.0,61.2334,61.2412,61.1392,61.147,45772.0
2017-03-23 15:15:00,77.88,77.89,77.71,77.77,55667.0,61.1392,61.147,61.0057,61.0528,55667.0
2017-03-23 15:20:00,77.78,77.84,77.76,77.79,42474.0,61.0607,61.1078,61.045,61.0685,42474.0
2017-03-23 15:25:00,77.79,77.86,77.69,77.73,83902.0,61.0685,61.1235,60.99,61.0214,83902.0
2017-03-23 15:30:00,77.73,77.76,77.62,77.66,120736.0,61.0214,61.045,60.935,60.9665,120736.0
2017-03-23 15:35:00,77.66,77.75,77.66,77.73,78234.0,60.9665,61.0371,60.9665,61.0214,78234.0
2017-03-23 15:40:00,77.73,77.79,77.62,77.62,86522.0,61.0214,61.0685,60.935,60.935,86522.0
2017-03-23 15:45:00,77.63,77.77,77.62,77.76,106276.0,60.9429,61.0528,60.935,61.045,106276.0
2017-03-23 15:50:00,77.75,77.75,77.63,77.67,110622.0,61.0371,61.0371,60.9429,60.9743,110622.0
2017-03-23 15:55:00,77.67,77.73,77.56,77.67,413537.0,60.9743,61.0214,60.8879,60.9743,413537.0
2017-03-24 09:30:00,77.76,77.82,77.64,77.7,105250.0,61.045,61.0921,60.9508,60.9979,105250.0
2017-03-24 09:35:00,77.69,77.92,77.62,77.92,195676.0,60.99,61.1706,60.935,61.1706,195676.0
2017-03-24 09:40:00,77.92,77.94,77.63,77.68,101191.0,61.1706,61.1863,60.9429,60.9822,101191.0
2017-03-24 09:45:00,77.69,77.72,77.54,77.62,107480.0,60.99,61.0136,60.8722,60.935,107480.0
2017-03-24 09:50:00,77.63,77.63,77.49,77.51,157220.0,60.9429,60.9429,60.833,60.8487,157220.0
2017-03-24 09:55:00,77.51,77.56,77.44,77.45,99778.0,60.8487,60.8879,60.7937,60.8016,99778.0
2017-03-24 10:00:00,77.45,77.48,77.38,77.46,133885.0,60.8016,60.8251,60.7466,60.8094,133885.0
2017-03-24 10:05:00,77.46,77.53,77.39,77.43,123433.0,60.8094,60.8644,60.7545,60.7859,123433.0
2017-03-24 10:10:00,77.44,77.45,77.36,77.37,60791.0,60.7937,60.8016,60.7309,60.7388,60791.0
2017-03-24 10:15:00,77.38,77.43,77.34,77.34,137254.0,60.7466,60.7859,60.7152,60.7152,137254.0
2017-03-24 10:20:00,77.34,77.4,77.33,77.4,54325.0,60.7152,60.7623,60.7074,60.7623,54325.0
2017-03-24 10:25:00,77.4,77.43,77.29,77.41,75778.0,60.7623,60.7859,60.676,60.7702,75778.0
2017-03-24 10:30:00,77.43,77.51,77.39,77.47,79808.0,60.7859,60.8487,60.7545,60.8173,79808.0
2017-03-24 10:35:00,77.47,77.53,77.46,77.51,45131.0,60.8173,60.8644,60.8094,60.8487,45131.0
2017-03-24 10:40:00,77.52,77.59,77.48,77.53,75825.0,60.8565,60.9115,60.8251,60.8644,75825.0
2017-03-24 10:45:00,77.53,77.75,77.53,77.7,115649.0,60.8644,61.0371,60.8644,60.9979,115649.0
2017-03-24 10:50:00,77.7,77.71,77.61,77.66,53943.0,60.9979,61.0057,60.9272,60.9665,53943.0
2017-03-24 10:55:00,77.68,77.74,77.67,77.68,64036.0,60.9822,61.0293,60.9743,60.9822,64036.0
2017-03-24 11:00:00,77.67,77.69,77.56,77.59,60543.0,60.9743,60.99,60.8879,60.9115,60543.0
2017-03-24 11:05:00,77.58,77.62,77.47,77.48,81246.0,60.9036,60.935,60.8173,60.8251,81246.0
2017-03-24 11:10:00,77.48,77.48,77.36,77.42,50805.0,60.8251,60.8251,60.7309,60.778,50805.0
2017-03-24 11:15:00,77.4,77.41,77.3,77.33,64295.0,60.7623,60.7702,60.6838,60.7074,64295.0
2017-03-24 11:20:00,77.34,77.35,77.22,77.26,110584.0,60.7152,60.7231,60.621,60.6524,110584.0
2017-03-24 11:25:00,77.26,77.29,77.23,77.23,49885.0,60.6524,60.676,60.6289,60.6289,49885.0
2017-03-24 11:30:00,77.23,77.29,77.21,77.26,105600.0,60.6289,60.676,60.6132,60.6524,105600.0
2017-03-24 11:35:00,77.25,77.28,77.18,77.22,64281.0,60.6446,60.6681,60.5896,60.621,64281.0
2017-03-24 11:40:00,77.22,77.25,77.2,77.22,104730.0,60.621,60.6446,60.6053,60.621,104730.0
2017-03-24 11:45:00,77.23,77.27,77.2,77.27,44117.0,60.6289,60.6603,60.6053,60.6603,44117.0
2017-03-24 11:50:00,77.28,77.3,77.24,77.27,45183.0,60.6681,60.6838,60.6367,60.6603,45183.0
2017-03-24 11:55:00,77.26,77.28,77.22,77.25,36264.0,60.6524,60.6681,60.621,60.6446,36264.0
2017-03-24 12:00:00,77.25,77.25,77.21,77.21,50255.0,60.6446,60.6446,60.6132,60.6132,50255.0
2017-03-24 12:05:00,77.22,77.27,77.21,77.26,66802.0,60.621,60.6603,60.6132,60.6524,66802.0
2017-03-24 12:10:00,77.25,77.27,77.16,77.18,140807.0,60.6446,60.6603,60.5739,60.5896,140807.0
2017-03-24 12:15:00,77.19,77.21,77.13,77.15,89589.0,60.5975,60.6132,60.5504,60.5661,89589.0
2017-03-24 12:20:00,77.14,77.21,77.11,77.16,97866.0,60.5582,60.6132,60.5347,60.5739,97866.0
2017-03-24 12:25:00,77.15,77.29,77.12,77.27,65126.0,60.5661,60.676,60.5425,60.6603,65126.0
2017-03-24 12:30:00,77.28,77.32,77.19,77.2,45659.0,60.6681,60.6995,60.5975,60.6053,45659.0
2017-03-24 12:35:00,77.2,77.28,77.19,77.28,29327.0,60.6053,60.6681,60.5975,60.6681,29327.0
2017-03-24 12:40:00,77.28,77.37,77.27,77.35,35951.0,60.6681,60.7388,60.6603,60.7231,35951.0
2017-03-24 12:45:00,77.35,77.48,77.33,77.42,218527.0,60.7231,60.8251,60.7074,60.778,218527.0
2017-03-24 12:50:00,77.43,77.46,77.3,77.39,41434.0,60.7859,60.8094,60.6838,60.7545,41434.0
2017-03-24 12:55:00,77.38,77.42,77.28,77.29,33882.0,60.7466,60.778,60.6681,60.676,33882.0
2017-03-24 13:00:00,77.29,77.32,77.21,77.22,33569.0,60.676,60.6995,60.6132,60.621,33569.0
2017-03-24 13:05:00,77.21,77.21,77.1,77.13,49240.0,60.6132,60.6132,60.5268,60.5504,49240.0
2017-03-24 13:10:00,77.12,77.13,77.03,77.08,63448.0,60.5425,60.5504,60.4719,60.5111,63448.0
2017-03-24 13:15:00,77.07,77.1,77.05,77.06,266573.0,60.5033,60.5268,60.4876,60.4954,266573.0
2017-03-24 13:20:00,77.07,77.12,77.07,77.08,50189.0,60.5033,60.5425,60.5033,60.5111,50189.0
2017-03-24 13:25:00,77.08,77.13,77.06,77.07,55114.0,60.5111,60.5504,60.4954,60.5033,55114.0
2017-03-24 13:30:00,77.08,77.09,77.04,77.08,56815.0,60.5111,60.519,60.4797,60.5111,56815.0
2017-03-24 13:35:00,77.07,77.07,77.02,77.04,57459.0,60.5033,60.5033,60.464,60.4797,57459.0
2017-03-24 13:40:00,77.05,77.06,77.0,77.0,88999.0,60.4876,60.4954,60.4483,60.4483,88999.0
2017-03-24 13:45:00,77.01,77.05,77.01,77.03,51020.0,60.4562,60.4876,60.4562,60.4719,51020.0
2017-03-24 13:50:00,77.03,77.03,77.0,77.01,55538.0,60.4719,60.4719,60.4483,60.4562,55538.0
2017-03-24 13:55:00,77.0,77.02,76.95,77.0,102927.0,60.4483,60.464,60.4091,60.4483,102927.0
2017-03-24 14:00:00,77.0,77.06,76.98,77.04,112506.0,60.4483,60.4954,60.4326,60.4797,112506.0
2017-03-24 14:05:00,77.04,77.2,77.03,77.14,84867.0,60.4797,60.6053,60.4719,60.5582,84867.0
2017-03-24 14:10:00,77.14,77.23,77.14,77.19,351743.0,60.5582,60.6289,60.5582,60.5975,351743.0
2017-03-24 14:15:00,77.19,77.23,77.17,77.22,52891.0,60.5975,60.6289,60.5818,60.621,52891.0
2017-03-24 14:20:00,77.23,77.23,77.17,77.18,70916.0,60.6289,60.6289,60.5818,60.5896,70916.0
2017-03-24 14:25:00,77.19,77.21,77.14,77.21,67059.0,60.5975,60.6132,60.5582,60.6132,67059.0
2017-03-24 14:30:00,77.21,77.33,77.21,77.22,51538.0,60.6132,60.7074,60.6132,60.621,51538.0
2017-03-24 14:35:00,77.22,77.23,77.17,77.19,78540.0,60.621,60.6289,60.5818,60.5975,78540.0
2017-03-24 14:40:00,77.19,77.2,77.15,77.2,73797.0,60.5975,60.6053,60.5661,60.6053,73797.0
2017-03-24 14:45:00,77.2,77.28,77.16,77.17,106022.0,60.6053,60.6681,60.5739,60.5818,106022.0
2017-03-24 14:50:00,77.18,77.23,77.1,77.1,78132.0,60.5896,60.6289,60.5268,60.5268,78132.0
2017-03-24 14:55:00,77.11,77.15,77.08,77.11,125604.0,60.5347,60.5661,60.5111,60.5347,125604.0
2017-03-24 15:00:00,77.11,77.12,77.0,77.03,163358.0,60.5347,60.5425,60.4483,60.4719,163358.0
2017-03-24 15:05:00,77.02,77.03,76.95,77.0,116534.0,60.464,60.4719,60.4091,60.4483,116534.0
2017-03-24 15:10:00,76.99,77.0,76.93,76.95,127025.0,60.4405,60.4483,60.3934,60.4091,127025.0
2017-03-24 15:15:00,76.95,76.96,76.84,76.85,175084.0,60.4091,60.4169,60.3227,60.3306,175084.0
2017-03-24 15:20:00,76.84,76.9,76.8,76.88,153995.0,60.3227,60.3698,60.2913,60.3541,153995.0
2017-03-24 15:25:00,76.88,76.91,76.84,76.86,82404.0,60.3541,60.3777,60.3227,60.3384,82404.0
2017-03-24 15:30:00,76.86,76.96,76.77,76.92,158722.0,60.3384,60.4169,60.2678,60.3855,158722.0
2017-03-24 15:35:00,76.92,77.08,76.82,77.07,141786.0,60.3855,60.5111,60.307,60.5033,141786.0
2017-03-24 15:40:00,77.08,77.18,77.0,77.01,139536.0,60.5111,60.5896,60.4483,60.4562,139536.0
2017-03-24 15:45:00,77.01,77.02,76.77,76.89,266579.0,60.4562,60.464,60.2678,60.362,266579.0
2017-03-24 15:50:00,76.89,76.98,76.88,76.9,339600.0,60.362,60.4326,60.3541,60.3698,339600.0
2017-03-24 15:55:00,76.9,77.01,76.8,76.93,684718.0,60.3698,60.4562,60.2913,60.3934,684718.0
2017-03-27 09:30:00,76.21,76.64,76.19,76.34,269512.0,59.8281,60.1657,59.8124,59.9302,269512.0
2017-03-27 09:35:00,76.33,76.39,76.23,76.36,96909.0,59.9223,59.9694,59.8438,59.9459,96909.0
2017-03-27 09:40:00,76.37,76.38,76.27,76.32,112599.0,59.9537,59.9616,59.8752,59.9145,112599.0
2017-03-27 09:45:00,76.32,76.78,76.3,76.76,156816.0,59.9145,60.2756,59.8988,60.2599,156816.0
2017-03-27 09:50:00,76.77,76.94,76.75,76.89,112483.0,60.2678,60.4012,60.2521,60.362,112483.0
2017-03-27 09:55:00,76.89,76.92,76.59,76.59,84587.0,60.362,60.3855,60.1265,60.1265,84587.0
2017-03-27 10:00:00,76.59,76.65,76.41,76.42,74047.0,60.1265,60.1736,59.9851,59.993,74047.0
2017-03-27 10:05:00,76.42,76.44,76.19,76.25,117614.0,59.993,60.0087,59.8124,59.8595,117614.0
2017-03-27 10:10:00,76.26,76.3,76.14,76.16,148232.0,59.8674,59.8988,59.7732,59.7889,148232.0
2017-03-27 10:15:00,76.16,76.23,76.14,76.21,112353.0,59.7889,59.8438,59.7732,59.8281,112353.0
2017-03-27 10:20:00,76.21,76.23,76.17,76.22,82626.0,59.8281,59.8438,59.7967,59.836,82626.0
2017-03-27 10:25:00,76.23,76.32,76.14,76.23,103595.0,59.8438,59.9145,59.7732,59.8438,103595.0
2017-03-27 10:30:00,76.24,76.33,76.18,76.25,99213.0,59.8517,59.9223,59.8046,59.8595,99213.0
2017-03-27 10:35:00,76.24,76.25,76.16,76.19,84977.0,59.8517,59.8595,59.7889,59.8124,84977.0
2017-03-27 10:40:00,76.19,76.36,76.17,76.34,74913.0,59.8124,59.9459,59.7967,59.9302,74913.0
2017-03-27 10:45:00,76.34,76.34,76.19,76.21,53210.0,59.9302,59.9302,59.8124,59.8281,53210.0
2017-03-27 10:50:00,76.2,76.23,76.15,76.23,55926.0,59.8203,59.8438,59.781,59.8438,55926.0
2017-03-27 10:55:00,76.23,76.34,76.22,76.3,63217.0,59.8438,59.9302,59.836,59.8988,63217.0
2017-03-27 11:00:00,76.3,76.37,76.26,76.34,40958.0,59.8988,59.9537,59.8674,59.9302,40958.0
2017-03-27 11:05:00,76.34,76.42,76.32,76.38,43731.0,59.9302,59.993,59.9145,59.9616,43731.0
2017-03-27 11:10:00,76.38,76.44,76.35,76.35,76316.0,59.9616,60.0087,59.938,59.938,76316.0
2017-03-27 11:15:00,76.35,76.4,76.35,76.36,60632.0,59.938,59.9773,59.938,59.9459,60632.0
2017-03-27 11:20:00,76.36,76.43,76.34,76.43,55616.0,59.9459,60.0008,59.9302,60.0008,55616.0
2017-03-27 11:25:00,76.44,76.52,76.39,76.52,76891.0,60.0087,60.0715,59.9694,60.0715,76891.0
2017-03-27 11:30:00,76.52,76.58,76.46,76.52,66178.0,60.0715,60.1186,60.0244,60.0715,66178.0
2017-03-27 11:35:00,76.51,76.61,76.5,76.59,48365.0,60.0637,60.1422,60.0558,60.1265,48365.0
2017-03-27 11:40:00,76.59,76.68,76.54,76.6,52140.0,60.1265,60.1971,60.0872,60.1343,52140.0
2017-03-27 11:45:00,76.6,76.63,76.52,76.53,35037.0,60.1343,60.1579,60.0715,60.0794,35037.0
2017-03-27 11:50:00,76.53,76.63,76.47,76.56,57650.0,60.0794,60.1579,60.0322,60.1029,57650.0
2017-03-27 11:55:00,76.57,76.66,76.55,76.63,42869.0,60.1108,60.1814,60.0951,60.1579,42869.0
2017-03-27 12:00:00,76.64,76.77,76.63,76.77,64549.0,60.1657,60.2678,60.1579,60.2678,64549.0
2017-03-27 12:05:00,76.76,76.82,76.67,76.7,60012.0,60.2599,60.307,60.1893,60.2128,60012.0
2017-03-27 12:10:00,76.69,76.76,76.69,76.76,32030.0,60.205,60.2599,60.205,60.2599,32030.0
2017-03-27 12:15:00,76.75,76.83,76.75,76.83,53310.0,60.2521,60.3149,60.2521,60.3149,53310.0
2017-03-27 12:20:00,76.83,76.84,76.78,76.81,33350.0,60.3149,60.3227,60.2756,60.2992,33350.0
2017-03-27 12:25:00,76.81,76.83,76.69,76.72,76495.0,60.2992,60.3149,60.205,60.2285,76495.0
2017-03-27 12:30:00,76.73,76.83,76.73,76.79,59889.0,60.2364,60.3149,60.2364,60.2835,59889.0
2017-03-27 12:35:00,76.78,76.79,76.71,76.73,47588.0,60.2756,60.2835,60.2207,60.2364,47588.0
2017-03-27 12:40:00,76.73,76.84,76.72,76.82,40436.0,60.2364,60.3227,60.2285,60.307,40436.0
2017-03-27 12:45:00,76.81,76.86,76.78,76.82,42521.0,60.2992,60.3384,60.2756,60.307,42521.0
2017-03-27 12:50:00,76.81,76.94,76.78,76.93,39889.0,60.2992,60.4012,60.2756,60.3934,39889.0
2017-03-27 12:55:00,76.94,76.94,76.85,76.89,23241.0,60.4012,60.4012,60.3306,60.362,23241.0
2017-03-27 13:00:00,76.88,77.04,76.88,77.03,37580.0,60.3541,60.4797,60.3541,60.4719,37580.0
2017-03-27 13:05:00,77.03,77.08,77.01,77.06,51192.0,60.4719,60.5111,60.4562,60.4954,51192.0
2017-03-27 13:10:00,77.06,77.07,76.91,76.92,28366.0,60.4954,60.5033,60.3777,60.3855,28366.0
2017-03-27 13:15:00,76.93,77.0,76.92,76.97,37712.0,60.3934,60.4483,60.3855,60.4248,37712.0
2017-03-27 13:20:00,76.96,76.99,76.92,76.98,47347.0,60.4169,60.4405,60.3855,60.4326,47347.0
2017-03-27 13:25:00,76.97,76.97,76.83,76.88,27394.0,60.4248,60.4248,60.3149,60.3541,27394.0
2017-03-27 13:30:00,76.88,76.91,76.84,76.84,24531.0,60.3541,60.3777,60.3227,60.3227,24531.0
2017-03-27 13:35:00,76.84,76.86,76.78,76.8,31438.0,60.3227,60.3384,60.2756,60.2913,31438.0
2017-03-27 13:40:00,76.8,76.83,76.74,76.79,33134.0,60.2913,60.3149,60.2442,60.2835,33134.0
2017-03-27 13:45:00,76.79,76.8,76.74,76.78,26302.0,60.2835,60.2913,60.2442,60.2756,26302.0
2017-03-27 13:50:00,76.79,76.89,76.78,76.88,29051.0,60.2835,60.362,60.2756,60.3541,29051.0
2017-03-27 13:55:00,76.88,76.91,76.83,76.85,31664.0,60.3541,60.3777,60.3149,60.3306,31664.0
2017-03-27 14:00:00,76.85,76.93,76.85,76.88,25807.0,60.3306,60.3934,60.3306,60.3541,25807.0
2017-03-27 14:05:00,76.87,76.91,76.85,76.87,31551.0,60.3463,60.3777,60.3306,60.3463,31551.0
2017-03-27 14:10:00,76.86,76.86,76.78,76.83,35531.0,60.3384,60.3384,60.2756,60.3149,35531.0
2017-03-27 14:15:00,76.84,76.84,76.75,76.76,50424.0,60.3227,60.3227,60.2521,60.2599,50424.0
2017-03-27 14:20:00,76.77,76.79,76.74,76.77,45157.0,60.2678,60.2835,60.2442,60.2678,45157.0
2017-03-27 14:25:00,76.78,76.84,76.71,76.81,80243.0,60.2756,60.3227,60.2207,60.2992,80243.0
2017-03-27 14:30:00,76.82,76.89,76.81,76.85,40208.0,60.307,60.362,60.2992,60.3306,40208.0
2017-03-27 14:35:00,76.86,76.89,76.8,76.82,29551.0,60.3384,60.362,60.2913,60.307,29551.0
2017-03-27 14:40:00,76.83,76.89,76.8,76.84,33162.0,60.3149,60.362,60.2913,60.3227,33162.0
2017-03-27 14:45:00,76.84,76.99,76.82,76.97,47966.0,60.3227,60.4405,60.307,60.4248,47966.0
2017-03-27 14:50:00,76.97,76.97,76.92,76.95,59015.0,60.4248,60.4248,60.3855,60.4091,59015.0
2017-03-27 14:55:00,76.95,77.04,76.95,77.0,63896.0,60.4091,60.4797,60.4091,60.4483,63896.0
2017-03-27 15:00:00,77.01,77.02,76.95,76.99,64728.0,60.4562,60.464,60.4091,60.4405,64728.0
2017-03-27 15:05:00,76.98,77.03,76.95,77.03,47791.0,60.4326,60.4719,60.4091,60.4719,47791.0
2017-03-27 15:10:00,77.04,77.08,76.99,77.07,47919.0,60.4797,60.5111,60.4405,60.5033,47919.0
2017-03-27 15:15:00,77.06,77.1,77.0,77.0,52482.0,60.4954,60.5268,60.4483,60.4483,52482.0
2017-03-27 15:20:00,77.0,77.01,76.94,76.95,43110.0,60.4483,60.4562,60.4012,60.4091,43110.0
2017-03-27 15:25:00,76.95,76.97,76.92,76.93,81470.0,60.4091,60.4248,60.3855,60.3934,81470.0
2017-03-27 15:30:00,76.92,76.97,76.85,76.97,66579.0,60.3855,60.4248,60.3306,60.4248,66579.0
2017-03-27 15:35:00,76.96,77.05,76.94,77.03,74880.0,60.4169,60.4876,60.4012,60.4719,74880.0
2017-03-27 15:40:00,77.03,77.17,77.02,77.15,86129.0,60.4719,60.5818,60.464,60.5661,86129.0
2017-03-27 15:45:00,77.14,77.19,77.04,77.04,178141.0,60.5582,60.5975,60.4797,60.4797,178141.0
2017-03-27 15:50:00,77.05,77.08,76.98,77.06,140419.0,60.4876,60.5111,60.4326,60.4954,140419.0
2017-03-27 15:55:00,77.05,77.07,76.97,77.01,292882.0,60.4876,60.5033,60.4248,60.4562,292882.0
2017-03-28 09:30:00,77.4,77.42,77.14,77.42,187799.0,60.7623,60.778,60.5582,60.778,187799.0
2017-03-28 09:35:00,77.4,77.46,77.23,77.24,69904.0,60.7623,60.8094,60.6289,60.6367,69904.0
2017-03-28 09:40:00,77.22,77.23,77.0,77.01,59882.0,60.621,60.6289,60.4483,60.4562,59882.0
2017-03-28 09:45:00,77.01,77.07,76.97,77.01,61579.0,60.4562,60.5033,60.4248,60.4562,61579.0
2017-03-28 09:50:00,77.02,77.06,76.94,76.96,65237.0,60.464,60.4954,60.4012,60.4169,65237.0
2017-03-28 09:55:00,76.96,77.07,76.94,77.03,54748.0,60.4169,60.5033,60.4012,60.4719,54748.0
2017-03-28 10:00:00,77.03,77.32,77.0,77.28,95767.0,60.4719,60.6995,60.4483,60.6681,95767.0
2017-03-28 10:05:00,77.29,77.32,77.24,77.27,52971.0,60.676,60.6995,60.6367,60.6603,52971.0
2017-03-28 10:10:00,77.28,77.43,77.25,77.32,79467.0,60.6681,60.7859,60.6446,60.6995,79467.0
2017-03-28 10:15:00,77.33,77.38,77.26,77.26,45613.0,60.7074,60.7466,60.6524,60.6524,45613.0
2017-03-28 10:20:00,77.26,77.27,77.13,77.18,61046.0,60.6524,60.6603,60.5504,60.5896,61046.0
2017-03-28 10:25:00,77.17,77.3,77.12,77.29,70671.0,60.5818,60.6838,60.5425,60.676,70671.0
2017-03-28 10:30:00,77.29,77.3,77.11,77.24,50223.0,60.676,60.6838,60.5347,60.6367,50223.0
2017-03-28 10:35:00,77.25,77.25,77.17,77.19,46039.0,60.6446,60.6446,60.5818,60.5975,46039.0
2017-03-28 10:40:00,77.19,77.25,77.16,77.17,39044.0,60.5975,60.6446,60.5739,60.5818,39044.0
2017-03-28 10:45:00,77.17,77.33,77.13,77.33,54453.0,60.5818,60.7074,60.5504,60.7074,54453.0
2017-03-28 10:50:00,77.34,77.53,77.3,77.52,87606.0,60.7152,60.8644,60.6838,60.8565,87606.0
2017-03-28 10:55:00,77.51,77.71,77.46,77.7,76851.0,60.8487,61.0057,60.8094,60.9979,76851.0
2017-03-28 11:00:00,77.69,77.71,77.54,77.59,55977.0,60.99,61.0057,60.8722,60.9115,55977.0
2017-03-28 11:05:00,77.59,77.83,77.58,77.73,43313.0,60.9115,61.0999,60.9036,61.0214,43313.0
2017-03-28 11:10:00,77.73,77.78,77.68,77.69,59510.0,61.0214,61.0607,60.9822,60.99,59510.0
2017-03-28 11:15:00,77.67,77.7,77.56,77.57,64408.0,60.9743,60.9979,60.8879,60.8958,64408.0
2017-03-28 11:20:00,77.57,77.8,77.56,77.8,70715.0,60.8958,61.0764,60.8879,61.0764,70715.0
2017-03-28 11:25:00,77.8,77.92,77.76,77.92,86706.0,61.0764,61.1706,61.045,61.1706,86706.0
2017-03-28 11:30:00,77.92,77.93,77.77,77.78,77828.0,61.1706,61.1784,61.0528,61.0607,77828.0
2017-03-28 11:35:00,77.77,77.77,77.58,77.6,49928.0,61.0528,61.0528,60.9036,60.9193,49928.0
2017-03-28 11:40:00,77.61,77.7,77.6,77.69,33225.0,60.9272,60.9979,60.9193,60.99,33225.0
2017-03-28 11:45:00,77.7,77.87,77.68,77.85,45099.0,60.9979,61.1313,60.9822,61.1156,45099.0
2017-03-28 11:50:00,77.85,77.89,77.79,77.88,50675.0,61.1156,61.147,61.0685,61.1392,50675.0
2017-03-28 11:55:00,77.88,77.92,77.79,77.81,37348.0,61.1392,61.1706,61.0685,61.0842,37348.0
2017-03-28 12:00:00,77.81,77.91,77.78,77.87,53422.0,61.0842,61.1627,61.0607,61.1313,53422.0
2017-03-28 12:05:00,77.85,77.94,77.85,77.92,29615.0,61.1156,61.1863,61.1156,61.1706,29615.0
2017-03-28 12:10:00,77.92,78.02,77.9,77.99,46953.0,61.1706,61.2491,61.1549,61.2255,46953.0
2017-03-28 12:15:00,77.98,78.07,77.93,77.94,41218.0,61.2177,61.2883,61.1784,61.1863,41218.0
2017-03-28 12:20:00,77.93,78.01,77.93,78.01,42915.0,61.1784,61.2412,61.1784,61.2412,42915.0
2017-03-28 12:25:00,78.01,78.06,77.98,78.0,37192.0,61.2412,61.2805,61.2177,61.2334,37192.0
2017-03-28 12:30:00,78.0,78.02,77.97,77.98,42331.0,61.2334,61.2491,61.2098,61.2177,42331.0
2017-03-28 12:35:00,77.98,78.02,77.96,77.99,31709.0,61.2177,61.2491,61.202,61.2255,31709.0
2017-03-28 12:40:00,77.99,78.0,77.93,77.99,53719.0,61.2255,61.2334,61.1784,61.2255,53719.0
2017-03-28 12:45:00,77.98,77.99,77.91,77.91,54376.0,61.2177,61.2255,61.1627,61.1627,54376.0
2017-03-28 12:50:00,77.9,77.94,77.83,77.87,51924.0,61.1549,61.1863,61.0999,61.1313,51924.0
2017-03-28 12:55:00,77.87,78.06,77.86,78.04,57984.0,61.1313,61.2805,61.1235,61.2648,57984.0
2017-03-28 13:00:00,78.03,78.06,77.93,77.96,33789.0,61.2569,61.2805,61.1784,61.202,33789.0
2017-03-28 13:05:00,77.96,78.0,77.91,77.95,29142.0,61.202,61.2334,61.1627,61.1941,29142.0
2017-03-28 13:10:00,77.94,78.01,77.92,77.97,35790.0,61.1863,61.2412,61.1706,61.2098,35790.0
2017-03-28 13:15:00,77.96,78.03,77.96,78.0,34476.0,61.202,61.2569,61.202,61.2334,34476.0
2017-03-28 13:20:00,78.0,78.09,78.0,78.06,51131.0,61.2334,61.304,61.2334,61.2805,51131.0
2017-03-28 13:25:00,78.05,78.16,78.04,78.15,47479.0,61.2726,61.359,61.2648,61.3511,47479.0
2017-03-28 13:30:00,78.14,78.14,78.0,78.0,24162.0,61.3433,61.3433,61.2334,61.2334,24162.0
2017-03-28 13:35:00,78.0,78.07,78.0,78.02,54382.0,61.2334,61.2883,61.2334,61.2491,54382.0
2017-03-28 13:40:00,78.03,78.09,78.02,78.08,31540.0,61.2569,61.304,61.2491,61.2962,31540.0
2017-03-28 13:45:00,78.08,78.08,78.01,78.05,29580.0,61.2962,61.2962,61.2412,61.2726,29580.0
2017-03-28 13:50:00,78.05,78.07,77.98,78.03,54343.0,61.2726,61.2883,61.2177,61.2569,54343.0
2017-03-28 13:55:00,78.04,78.13,78.03,78.1,66603.0,61.2648,61.3354,61.2569,61.3119,66603.0
2017-03-28 14:00:00,78.1,78.13,78.04,78.12,46998.0,61.3119,61.3354,61.2648,61.3276,46998.0
2017-03-28 14:05:00,78.12,78.18,78.11,78.15,61607.0,61.3276,61.3747,61.3197,61.3511,61607.0
2017-03-28 14:10:00,78.15,78.32,78.15,78.27,65138.0,61.3511,61.4846,61.3511,61.4453,65138.0
2017-03-28 14:15:00,78.27,78.43,78.24,78.43,138665.0,61.4453,61.5709,61.4218,61.5709,138665.0
2017-03-28 14:20:00,78.43,78.49,78.42,78.46,89722.0,61.5709,61.618,61.5631,61.5945,89722.0
2017-03-28 14:25:00,78.47,78.49,78.4,78.42,60196.0,61.6023,61.618,61.5474,61.5631,60196.0
2017-03-28 14:30:00,78.41,78.41,78.28,78.29,87215.0,61.5552,61.5552,61.4532,61.461,87215.0
2017-03-28 14:35:00,78.28,78.37,78.21,78.36,89779.0,61.4532,61.5238,61.3982,61.516,89779.0
2017-03-28 14:40:00,78.37,78.43,78.36,78.37,68977.0,61.5238,61.5709,61.516,61.5238,68977.0
2017-03-28 14:45:00,78.38,78.42,78.28,78.3,67677.0,61.5317,61.5631,61.4532,61.4689,67677.0
2017-03-28 14:50:00,78.3,78.32,78.2,78.23,59934.0,61.4689,61.4846,61.3904,61.4139,59934.0
2017-03-28 14:55:00,78.23,78.24,78.17,78.21,74934.0,61.4139,61.4218,61.3668,61.3982,74934.0
2017-03-28 15:00:00,78.21,78.23,78.12,78.18,81059.0,61.3982,61.4139,61.3276,61.3747,81059.0
2017-03-28 15:05:00,78.17,78.26,78.15,78.25,93793.0,61.3668,61.4375,61.3511,61.4296,93793.0
2017-03-28 15:10:00,78.25,78.34,78.25,78.27,81927.0,61.4296,61.5003,61.4296,61.4453,81927.0
2017-03-28 15:15:00,78.27,78.34,78.25,78.34,81906.0,61.4453,61.5003,61.4296,61.5003,81906.0
2017-03-28 15:20:00,78.33,78.5,78.31,78.44,104005.0,61.4924,61.6259,61.4767,61.5788,104005.0
2017-03-28 15:25:00,78.44,78.45,78.37,78.43,86317.0,61.5788,61.5866,61.5238,61.5709,86317.0
2017-03-28 15:30:00,78.44,78.5,78.41,78.49,99984.0,61.5788,61.6259,61.5552,61.618,99984.0
2017-03-28 15:35:00,78.49,78.53,78.46,78.53,85068.0,61.618,61.6494,61.5945,61.6494,85068.0
2017-03-28 15:40:00,78.53,78.57,78.47,78.47,116032.0,61.6494,61.6808,61.6023,61.6023,116032.0
2017-03-28 15:45:00,78.46,78.46,78.38,78.41,160750.0,61.5945,61.5945,61.5317,61.5552,160750.0
2017-03-28 15:50:00,78.41,78.59,78.38,78.58,171456.0,61.5552,61.6965,61.5317,61.6887,171456.0
2017-03-28 15:55:00,78.57,78.58,78.27,78.31,618636.0,61.6808,61.6887,61.4453,61.4767,618636.0
2017-03-29 09:30:00,78.21,78.4,78.0,78.06,132749.0,61.3982,61.5474,61.2334,61.2805,132749.0
2017-03-29 09:35:00,78.06,78.08,77.85,77.86,61540.0,61.2805,61.2962,61.1156,61.1235,61540.0
2017-03-29 09:40:00,77.86,78.01,77.85,77.87,54232.0,61.1235,61.2412,61.1156,61.1313,54232.0
2017-03-29 09:45:00,77.86,77.91,77.58,77.59,77856.0,61.1235,61.1627,60.9036,60.9115,77856.0
2017-03-29 09:50:00,77.6,77.94,77.58,77.94,51870.0,60.9193,61.1863,60.9036,61.1863,51870.0
2017-03-29 09:55:00,77.91,77.94,77.84,77.94,34182.0,61.1627,61.1863,61.1078,61.1863,34182.0
2017-03-29 10:00:00,77.95,77.97,77.84,77.86,47513.0,61.1941,61.2098,61.1078,61.1235,47513.0
2017-03-29 10:05:00,77.85,78.08,77.84,78.06,36283.0,61.1156,61.2962,61.1078,61.2805,36283.0
2017-03-29 10:10:00,78.07,78.2,78.03,78.19,38716.0,61.2883,61.3904,61.2569,61.3825,38716.0
2017-03-29 10:15:00,78.19,78.24,78.14,78.2,51737.0,61.3825,61.4218,61.3433,61.3904,51737.0
2017-03-29 10:20:00,78.2,78.36,78.17,78.24,57699.0,61.3904,61.516,61.3668,61.4218,57699.0
2017-03-29 10:25:00,78.25,78.27,78.15,78.22,28513.0,61.4296,61.4453,61.3511,61.4061,28513.0
2017-03-29 10:30:00,78.23,78.63,78.23,78.6,109964.0,61.4139,61.7279,61.4139,61.7044,109964.0
2017-03-29 10:35:00,78.59,78.75,78.54,78.75,66834.0,61.6965,61.8221,61.6573,61.8221,66834.0
2017-03-29 10:40:00,78.77,78.84,78.68,78.75,82949.0,61.8378,61.8928,61.7672,61.8221,82949.0
2017-03-29 10:45:00,78.76,78.79,78.67,78.73,42170.0,61.83,61.8536,61.7593,61.8064,42170.0
2017-03-29 10:50:00,78.73,78.75,78.67,78.67,74027.0,61.8064,61.8221,61.7593,61.7593,74027.0
2017-03-29 10:55:00,78.67,78.87,78.62,78.85,68498.0,61.7593,61.9164,61.7201,61.9007,68498.0
2017-03-29 11:00:00,78.86,78.93,78.83,78.89,68905.0,61.9085,61.9635,61.885,61.9321,68905.0
2017-03-29 11:05:00,78.88,78.88,78.72,78.75,33511.0,61.9242,61.9242,61.7986,61.8221,33511.0
2017-03-29 11:10:00,78.75,78.77,78.68,78.71,34904.0,61.8221,61.8378,61.7672,61.7907,34904.0
2017-03-29 11:15:00,78.71,78.73,78.63,78.69,38739.0,61.7907,61.8064,61.7279,61.775,38739.0
2017-03-29 11:20:00,78.68,78.77,78.68,78.75,45187.0,61.7672,61.8378,61.7672,61.8221,45187.0
2017-03-29 11:25:00,78.75,78.96,78.74,78.94,41112.0,61.8221,61.987,61.8143,61.9713,41112.0
2017-03-29 11:30:00,78.96,78.96,78.83,78.84,45045.0,61.987,61.987,61.885,61.8928,45045.0
2017-03-29 11:35:00,78.85,78.88,78.79,78.8,29092.0,61.9007,61.9242,61.8536,61.8614,29092.0
2017-03-29 11:40:00,78.8,78.93,78.77,78.91,32217.0,61.8614,61.9635,61.8378,61.9478,32217.0
2017-03-29 11:45:00,78.91,78.92,78.84,78.87,21112.0,61.9478,61.9556,61.8928,61.9164,21112.0
2017-03-29 11:50:00,78.86,78.86,78.71,78.76,32873.0,61.9085,61.9085,61.7907,61.83,32873.0
2017-03-29 11:55:00,78.77,78.82,78.74,78.8,21543.0,61.8378,61.8771,61.8143,61.8614,21543.0
2017-03-29 12:00:00,78.81,78.84,78.71,78.72,35762.0,61.8693,61.8928,61.7907,61.7986,35762.0
2017-03-29 12:05:00,78.72,78.75,78.67,78.7,29832.0,61.7986,61.8221,61.7593,61.7829,29832.0
2017-03-29 12:10:00,78.7,78.72,78.67,78.68,17975.0,61.7829,61.7986,61.7593,61.7672,17975.0
2017-03-29 12:15:00,78.68,78.74,78.65,78.72,26659.0,61.7672,61.8143,61.7436,61.7986,26659.0
2017-03-29 12:20:00,78.72,78.74,78.68,78.72,24653.0,61.7986,61.8143,61.7672,61.7986,24653.0
2017-03-29 12:25:00,78.72,78.72,78.66,78.69,27395.0,61.7986,61.7986,61.7515,61.775,27395.0
2017-03-29 12:30:00,78.68,78.71,78.64,78.7,24491.0,61.7672,61.7907,61.7358,61.7829,24491.0
2017-03-29 12:35:00,78.71,78.71,78.59,78.67,25476.0,61.7907,61.7907,61.6965,61.7593,25476.0
2017-03-29 12:40:00,78.66,78.75,78.65,78.71,24847.0,61.7515,61.8221,61.7436,61.7907,24847.0
2017-03-29 12:45:00,78.71,78.8,78.7,78.77,20635.0,61.7907,61.8614,61.7829,61.8378,20635.0
2017-03-29 12:50:00,78.76,78.88,78.75,78.86,33996.0,61.83,61.9242,61.8221,61.9085,33996.0
2017-03-29 12:55:00,78.86,78.86,78.72,78.72,30212.0,61.9085,61.9085,61.7986,61.7986,30212.0
2017-03-29 13:00:00,78.72,78.78,78.68,78.68,29839.0,61.7986,61.8457,61.7672,61.7672,29839.0
2017-03-29 13:05:00,78.67,78.75,78.67,78.74,26782.0,61.7593,61.8221,61.7593,61.8143,26782.0
2017-03-29 13:10:00,78.74,78.75,78.7,78.73,36753.0,61.8143,61.8221,61.7829,61.8064,36753.0
2017-03-29 13:15:00,78.73,78.74,78.66,78.66,60006.0,61.8064,61.8143,61.7515,61.7515,60006.0
2017-03-29 13:20:00,78.67,78.79,78.66,78.78,29859.0,61.7593,61.8536,61.7515,61.8457,29859.0
2017-03-29 13:25:00,78.78,78.79,78.7,78.72,17833.0,61.8457,61.8536,61.7829,61.7986,17833.0
2017-03-29 13:30:00,78.73,78.77,78.69,78.77,45457.0,61.8064,61.8378,61.775,61.8378,45457.0
2017-03-29 13:35:00,78.77,78.78,78.73,78.76,32039.0,61.8378,61.8457,61.8064,61.83,32039.0
2017-03-29 13:40:00,78.78,78.79,78.69,78.76,36248.0,61.8457,61.8536,61.775,61.83,36248.0
2017-03-29 13:45:00,78.75,78.76,78.66,78.67,26652.0,61.8221,61.83,61.7515,61.7593,26652.0
2017-03-29 13:50:00,78.67,78.73,78.65,78.72,33682.0,61.7593,61.8064,61.7436,61.7986,33682.0
2017-03-29 13:55:00,78.73,78.8,78.73,78.77,28975.0,61.8064,61.8614,61.8064,61.8378,28975.0
2017-03-29 14:00:00,78.77,78.77,78.72,78.74,34014.0,61.8378,61.8378,61.7986,61.8143,34014.0
2017-03-29 14:05:00,78.74,78.74,78.65,78.69,26867.0,61.8143,61.8143,61.7436,61.775,26867.0
2017-03-29 14:10:00,78.68,78.7,78.54,78.57,41937.0,61.7672,61.7829,61.6573,61.6808,41937.0
2017-03-29 14:15:00,78.57,78.62,78.51,78.52,20325.0,61.6808,61.7201,61.6337,61.6416,20325.0
2017-03-29 14:20:00,78.52,78.57,78.51,78.53,25772.0,61.6416,61.6808,61.6337,61.6494,25772.0
2017-03-29 14:25:00,78.53,78.64,78.51,78.6,30676.0,61.6494,61.7358,61.6337,61.7044,30676.0
2017-03-29 14:30:00,78.61,78.61,78.5,78.51,25854.0,61.7122,61.7122,61.6259,61.6337,25854.0
2017-03-29 14:35:00,78.51,78.62,78.46,78.62,48881.0,61.6337,61.7201,61.5945,61.7201,48881.0
2017-03-29 14:40:00,78.62,78.64,78.51,78.59,36118.0,61.7201,61.7358,61.6337,61.6965,36118.0
2017-03-29 14:45:00,78.59,78.6,78.54,78.55,28612.0,61.6965,61.7044,61.6573,61.6651,28612.0
2017-03-29 14:50:00,78.54,78.61,78.54,78.61,19210.0,61.6573,61.7122,61.6573,61.7122,19210.0
2017-03-29 14:55:00,78.61,78.65,78.6,78.62,20845.0,61.7122,61.7436,61.7044,61.7201,20845.0
2017-03-29 15:00:00,78.61,78.71,78.6,78.7,39471.0,61.7122,61.7907,61.7044,61.7829,39471.0
2017-03-29 15:05:00,78.71,78.71,78.57,78.58,39193.0,61.7907,61.7907,61.6808,61.6887,39193.0
2017-03-29 15:10:00,78.57,78.59,78.53,78.57,28143.0,61.6808,61.6965,61.6494,61.6808,28143.0
2017-03-29 15:15:00,78.57,78.66,78.53,78.65,40072.0,61.6808,61.7515,61.6494,61.7436,40072.0
2017-03-29 15:20:00,78.66,78.68,78.53,78.54,27102.0,61.7515,61.7672,61.6494,61.6573,27102.0
2017-03-29 15:25:00,78.54,78.64,78.53,78.63,30799.0,61.6573,61.7358,61.6494,61.7279,30799.0
2017-03-29 15:30:00,78.63,78.69,78.59,78.66,63712.0,61.7279,61.775,61.6965,61.7515,63712.0
2017-03-29 15:35:00,78.66,78.72,78.63,78.72,38650.0,61.7515,61.7986,61.7279,61.7986,38650.0
2017-03-29 15:40:00,78.72,78.76,78.68,78.69,68939.0,61.7986,61.83,61.7672,61.775,68939.0
2017-03-29 15:45:00,78.69,78.72,78.65,78.68,65704.0,61.775,61.7986,61.7436,61.7672,65704.0
2017-03-29 15:50:00,78.67,78.78,78.66,78.69,68532.0,61.7593,61.8457,61.7515,61.775,68532.0
2017-03-29 15:55:00,78.69,78.73,78.62,78.67,250292.0,61.775,61.8064,61.7201,61.7593,250292.0
2017-03-30 09:30:00,78.73,78.87,78.5,78.62,153623.0,61.8064,61.9164,61.6259,61.7201,153623.0
2017-03-30 09:35:00,78.59,78.68,78.19,78.37,60163.0,61.6965,61.7672,61.3825,61.5238,60163.0
2017-03-30 09:40:00,78.37,78.46,78.25,78.27,71377.0,61.5238,61.5945,61.4296,61.4453,71377.0
2017-03-30 09:45:00,78.29,78.33,78.16,78.26,66459.0,61.461,61.4924,61.359,61.4375,66459.0
2017-03-30 09:50:00,78.26,78.35,78.11,78.14,55396.0,61.4375,61.5081,61.3197,61.3433,55396.0
2017-03-30 09:55:00,78.14,78.23,78.04,78.06,43285.0,61.3433,61.4139,61.2648,61.2805,43285.0
2017-03-30 10:00:00,78.05,78.06,77.83,77.88,58555.0,61.2726,61.2805,61.0999,61.1392,58555.0
2017-03-30 10:05:00,77.87,77.93,77.83,77.88,50878.0,61.1313,61.1784,61.0999,61.1392,50878.0
2017-03-30 10:10:00,77.88,77.99,77.87,77.99,34488.0,61.1392,61.2255,61.1313,61.2255,34488.0
2017-03-30 10:15:00,77.99,78.03,77.88,77.91,41208.0,61.2255,61.2569,61.1392,61.1627,41208.0
2017-03-30 10:20:00,77.91,77.93,77.83,77.83,54453.0,61.1627,61.1784,61.0999,61.0999,54453.0
2017-03-30 10:25:00,77.84,77.89,77.79,77.86,41837.0,61.1078,61.147,61.0685,61.1235,41837.0
2017-03-30 10:30:00,77.87,77.97,77.82,77.9,56475.0,61.1313,61.2098,61.0921,61.1549,56475.0
2017-03-30 10:35:00,77.88,78.13,77.87,78.12,93008.0,61.1392,61.3354,61.1313,61.3276,93008.0
2017-03-30 10:40:00,78.1,78.12,78.03,78.06,35001.0,61.3119,61.3276,61.2569,61.2805,35001.0
2017-03-30 10:45:00,78.06,78.26,78.06,78.14,61894.0,61.2805,61.4375,61.2805,61.3433,61894.0
2017-03-30 10:50:00,78.13,78.29,78.13,78.23,130416.0,61.3354,61.461,61.3354,61.4139,130416.0
2017-03-30 10:55:00,78.23,78.41,78.21,78.41,37891.0,61.4139,61.5552,61.3982,61.5552,37891.0
2017-03-30 11:00:00,78.4,78.46,78.31,78.34,64957.0,61.5474,61.5945,61.4767,61.5003,64957.0
2017-03-30 11:05:00,78.34,78.4,78.34,78.36,41144.0,61.5003,61.5474,61.5003,61.516,41144.0
2017-03-30 11:10:00,78.37,78.42,78.23,78.42,70304.0,61.5238,61.5631,61.4139,61.5631,70304.0
2017-03-30 11:15:00,78.4,78.51,78.4,78.49,45037.0,61.5474,61.6337,61.5474,61.618,45037.0
2017-03-30 11:20:00,78.49,78.49,78.34,78.36,42759.0,61.618,61.618,61.5003,61.516,42759.0
2017-03-30 11:25:00,78.36,78.44,78.33,78.37,82327.0,61.516,61.5788,61.4924,61.5238,82327.0
2017-03-30 11:30:00,78.38,78.4,78.25,78.25,59490.0,61.5317,61.5474,61.4296,61.4296,59490.0
2017-03-30 11:35:00,78.26,78.31,78.15,78.2,148842.0,61.4375,61.4767,61.3511,61.3904,148842.0
2017-03-30 11:40:00,78.2,78.27,78.17,78.2,95708.0,61.3904,61.4453,61.3668,61.3904,95708.0
2017-03-30 11:45:00,78.2,78.23,78.13,78.18,29752.0,61.3904,61.4139,61.3354,61.3747,29752.0
2017-03-30 11:50:00,78.17,78.23,78.12,78.17,29738.0,61.3668,61.4139,61.3276,61.3668,29738.0
2017-03-30 11:55:00,78.16,78.23,78.13,78.16,48124.0,61.359,61.4139,61.3354,61.359,48124.0
2017-03-30 12:00:00,78.16,78.18,78.07,78.1,21918.0,61.359,61.3747,61.2883,61.3119,21918.0
2017-03-30 12:05:00,78.1,78.13,78.06,78.09,36766.0,61.3119,61.3354,61.2805,61.304,36766.0
2017-03-30 12:10:00,78.08,78.1,78.01,78.03,17079.0,61.2962,61.3119,61.2412,61.2569,17079.0
2017-03-30 12:15:00,78.03,78.05,78.0,78.02,21351.0,61.2569,61.2726,61.2334,61.2491,21351.0
2017-03-30 12:20:00,78.01,78.04,77.95,77.96,27426.0,61.2412,61.2648,61.1941,61.202,27426.0
2017-03-30 12:25:00,77.96,78.04,77.95,78.03,29142.0,61.202,61.2648,61.1941,61.2569,29142.0
2017-03-30 12:30:00,78.02,78.14,78.01,78.09,26431.0,61.2491,61.3433,61.2412,61.304,26431.0
2017-03-30 12:35:00,78.1,78.12,77.94,77.97,23646.0,61.3119,61.3276,61.1863,61.2098,23646.0
2017-03-30 12:40:00,77.96,77.98,77.91,77.92,17540.0,61.202,61.2177,61.1627,61.1706,17540.0
2017-03-30 12:45:00,77.93,77.97,77.9,77.91,23521.0,61.1784,61.2098,61.1549,61.1627,23521.0
2017-03-30 12:50:00,77.91,77.93,77.87,77.92,16296.0,61.1627,61.1784,61.1313,61.1706,16296.0
2017-03-30 12:55:00,77.92,77.93,77.84,77.84,28764.0,61.1706,61.1784,61.1078,61.1078,28764.0
2017-03-30 13:00:00,77.85,77.9,77.79,77.87,43558.0,61.1156,61.1549,61.0685,61.1313,43558.0
2017-03-30 13:05:00,77.87,77.92,77.81,77.87,33783.0,61.1313,61.1706,61.0842,61.1313,33783.0
2017-03-30 13:10:00,77.87,77.93,77.85,77.92,39531.0,61.1313,61.1784,61.1156,61.1706,39531.0
2017-03-30 13:15:00,77.92,77.96,77.83,77.85,25428.0,61.1706,61.202,61.0999,61.1156,25428.0
2017-03-30 13:20:00,77.86,77.92,77.83,77.9,27789.0,61.1235,61.1706,61.0999,61.1549,27789.0
2017-03-30 13:25:00,77.91,77.92,77.83,77.85,34477.0,61.1627,61.1706,61.0999,61.1156,34477.0
2017-03-30 13:30:00,77.85,77.86,77.81,77.85,34123.0,61.1156,61.1235,61.0842,61.1156,34123.0
2017-03-30 13:35:00,77.85,77.86,77.76,77.79,43926.0,61.1156,61.1235,61.045,61.0685,43926.0
2017-03-30 13:40:00,77.8,77.81,77.77,77.81,27068.0,61.0764,61.0842,61.0528,61.0842,27068.0
2017-03-30 13:45:00,77.81,77.92,77.81,77.85,36109.0,61.0842,61.1706,61.0842,61.1156,36109.0
2017-03-30 13:50:00,77.85,77.91,77.8,77.91,40447.0,61.1156,61.1627,61.0764,61.1627,40447.0
2017-03-30 13:55:00,77.9,77.92,77.88,77.9,24987.0,61.1549,61.1706,61.1392,61.1549,24987.0
2017-03-30 14:00:00,77.9,77.95,77.86,77.9,53140.0,61.1549,61.1941,61.1235,61.1549,53140.0
2017-03-30 14:05:00,77.89,77.93,77.86,77.93,29697.0,61.147,61.1784,61.1235,61.1784,29697.0
2017-03-30 14:10:00,77.93,77.98,77.92,77.96,28218.0,61.1784,61.2177,61.1706,61.202,28218.0
2017-03-30 14:15:00,77.96,78.04,77.95,77.97,79333.0,61.202,61.2648,61.1941,61.2098,79333.0
2017-03-30 14:20:00,77.98,78.05,77.98,78.0,29215.0,61.2177,61.2726,61.2177,61.2334,29215.0
2017-03-30 14:25:00,78.0,78.06,77.97,77.98,35192.0,61.2334,61.2805,61.2098,61.2177,35192.0
2017-03-30 14:30:00,77.97,78.03,77.9,77.99,55035.0,61.2098,61.2569,61.1549,61.2255,55035.0
2017-03-30 14:35:00,77.98,78.01,77.94,77.97,29186.0,61.2177,61.2412,61.1863,61.2098,29186.0
2017-03-30 14:40:00,77.97,77.98,77.84,77.85,41010.0,61.2098,61.2177,61.1078,61.1156,41010.0
2017-03-30 14:45:00,77.85,77.85,77.79,77.8,63091.0,61.1156,61.1156,61.0685,61.0764,63091.0
2017-03-30 14:50:00,77.8,77.86,77.79,77.81,47090.0,61.0764,61.1235,61.0685,61.0842,47090.0
2017-03-30 14:55:00,77.8,77.81,77.77,77.8,45602.0,61.0764,61.0842,61.0528,61.0764,45602.0
2017-03-30 15:00:00,77.79,77.81,77.77,77.79,41522.0,61.0685,61.0842,61.0528,61.0685,41522.0
2017-03-30 15:05:00,77.78,77.8,77.67,77.7,52704.0,61.0607,61.0764,60.9743,60.9979,52704.0
2017-03-30 15:10:00,77.69,77.75,77.68,77.74,38702.0,60.99,61.0371,60.9822,61.0293,38702.0
2017-03-30 15:15:00,77.74,77.75,77.7,77.72,48782.0,61.0293,61.0371,60.9979,61.0136,48782.0
2017-03-30 15:20:00,77.72,77.72,77.56,77.59,60532.0,61.0136,61.0136,60.8879,60.9115,60532.0
2017-03-30 15:25:00,77.58,77.7,77.56,77.69,51872.0,60.9036,60.9979,60.8879,60.99,51872.0
2017-03-30 15:30:00,77.69,77.79,77.68,77.76,82485.0,60.99,61.0685,60.9822,61.045,82485.0
2017-03-30 15:35:00,77.78,77.89,77.78,77.86,104676.0,61.0607,61.147,61.0607,61.1235,104676.0
2017-03-30 15:40:00,77.86,77.97,77.86,77.94,103356.0,61.1235,61.2098,61.1235,61.1863,103356.0
2017-03-30 15:45:00,77.94,77.95,77.78,77.84,123240.0,61.1863,61.1941,61.0607,61.1078,123240.0
2017-03-30 15:50:00,77.84,77.85,77.75,77.76,173199.0,61.1078,61.1156,61.0371,61.045,173199.0
2017-03-30 15:55:00,77.76,77.89,77.74,77.81,422965.0,61.045,61.147,61.0293,61.0842,422965.0
2017-03-31 09:30:00,77.55,77.6,77.36,77.44,150482.0,60.8801,60.9193,60.7309,60.7937,150482.0
2017-03-31 09:35:00,77.45,77.56,77.43,77.56,64320.0,60.8016,60.8879,60.7859,60.8879,64320.0
2017-03-31 09:40:00,77.56,77.63,77.48,77.55,46470.0,60.8879,60.9429,60.8251,60.8801,46470.0
2017-03-31 09:45:00,77.56,77.72,77.53,77.66,53130.0,60.8879,61.0136,60.8644,60.9665,53130.0
2017-03-31 09:50:00,77.67,77.84,77.66,77.83,56447.0,60.9743,61.1078,60.9665,61.0999,56447.0
2017-03-31 09:55:00,77.83,77.83,77.71,77.73,30599.0,61.0999,61.0999,61.0057,61.0214,30599.0
2017-03-31 10:00:00,77.73,77.86,77.71,77.75,54978.0,61.0214,61.1235,61.0057,61.0371,54978.0
2017-03-31 10:05:00,77.75,77.78,77.53,77.64,116039.0,61.0371,61.0607,60.8644,60.9508,116039.0
2017-03-31 10:10:00,77.64,77.65,77.41,77.42,66435.0,60.9508,60.9586,60.7702,60.778,66435.0
2017-03-31 10:15:00,77.42,77.55,77.42,77.5,54116.0,60.778,60.8801,60.778,60.8408,54116.0
2017-03-31 10:20:00,77.5,77.51,77.37,77.39,53668.0,60.8408,60.8487,60.7388,60.7545,53668.0
2017-03-31 10:25:00,77.4,77.47,77.33,77.34,58527.0,60.7623,60.8173,60.7074,60.7152,58527.0
2017-03-31 10:30:00,77.34,77.48,77.33,77.45,52153.0,60.7152,60.8251,60.7074,60.8016,52153.0
2017-03-31 10:35:00,77.45,77.57,77.42,77.47,52791.0,60.8016,60.8958,60.778,60.8173,52791.0
2017-03-31 10:40:00,77.48,77.57,77.48,77.56,46798.0,60.8251,60.8958,60.8251,60.8879,46798.0
2017-03-31 10:45:00,77.56,77.67,77.55,77.64,47459.0,60.8879,60.9743,60.8801,60.9508,47459.0
2017-03-31 10:50:00,77.65,77.67,77.59,77.6,37480.0,60.9586,60.9743,60.9115,60.9193,37480.0
2017-03-31 10:55:00,77.59,77.69,77.58,77.61,46442.0,60.9115,60.99,60.9036,60.9272,46442.0
2017-03-31 11:00:00,77.61,77.65,77.54,77.55,25302.0,60.9272,60.9586,60.8722,60.8801,25302.0
2017-03-31 11:05:00,77.54,77.63,77.52,77.53,48617.0,60.8722,60.9429,60.8565,60.8644,48617.0
2017-03-31 11:10:00,77.53,77.62,77.48,77.6,42277.0,60.8644,60.935,60.8251,60.9193,42277.0
2017-03-31 11:15:00,77.6,77.73,77.59,77.73,25942.0,60.9193,61.0214,60.9115,61.0214,25942.0
2017-03-31 11:20:00,77.74,77.88,77.69,77.88,43245.0,61.0293,61.1392,60.99,61.1392,43245.0
2017-03-31 11:25:00,77.88,77.92,77.85,77.85,60847.0,61.1392,61.1706,61.1156,61.1156,60847.0
2017-03-31 11:30:00,77.86,77.88,77.83,77.86,61156.0,61.1235,61.1392,61.0999,61.1235,61156.0
2017-03-31 11:35:00,77.85,77.87,77.8,77.81,38167.0,61.1156,61.1313,61.0764,61.0842,38167.0
2017-03-31 11:40:00,77.81,77.82,77.76,77.8,44094.0,61.0842,61.0921,61.045,61.0764,44094.0
2017-03-31 11:45:00,77.81,77.93,77.8,77.91,123801.0,61.0842,61.1784,61.0764,61.1627,123801.0
2017-03-31 11:50:00,77.93,77.96,77.9,77.92,37140.0,61.1784,61.202,61.1549,61.1706,37140.0
2017-03-31 11:55:00,77.92,78.01,77.92,77.99,34305.0,61.1706,61.2412,61.1706,61.2255,34305.0
2017-03-31 12:00:00,78.0,78.03,77.93,77.99,30461.0,61.2334,61.2569,61.1784,61.2255,30461.0
2017-03-31 12:05:00,78.0,78.01,77.96,78.0,25344.0,61.2334,61.2412,61.202,61.2334,25344.0
2017-03-31 12:10:00,77.99,78.06,77.96,77.96,39740.0,61.2255,61.2805,61.202,61.202,39740.0
2017-03-31 12:15:00,77.98,78.0,77.91,77.91,20625.0,61.2177,61.2334,61.1627,61.1627,20625.0
2017-03-31 12:20:00,77.91,77.93,77.87,77.89,30800.0,61.1627,61.1784,61.1313,61.147,30800.0
2017-03-31 12:25:00,77.89,77.96,77.89,77.95,38044.0,61.147,61.202,61.147,61.1941,38044.0
2017-03-31 12:30:00,77.95,78.13,77.95,78.12,147220.0,61.1941,61.3354,61.1941,61.3276,147220.0
2017-03-31 12:35:00,78.13,78.14,78.0,78.1,46287.0,61.3354,61.3433,61.2334,61.3119,46287.0
2017-03-31 12:40:00,78.1,78.16,78.1,78.15,27005.0,61.3119,61.359,61.3119,61.3511,27005.0
2017-03-31 12:45:00,78.15,78.15,78.08,78.12,15472.0,61.3511,61.3511,61.2962,61.3276,15472.0
2017-03-31 12:50:00,78.11,78.12,78.08,78.08,36667.0,61.3197,61.3276,61.2962,61.2962,36667.0
2017-03-31 12:55:00,78.07,78.08,78.02,78.05,35446.0,61.2883,61.2962,61.2491,61.2726,35446.0
2017-03-31 13:00:00,78.05,78.06,78.0,78.03,71060.0,61.2726,61.2805,61.2334,61.2569,71060.0
2017-03-31 13:05:00,78.02,78.11,78.02,78.05,57318.0,61.2491,61.3197,61.2491,61.2726,57318.0
2017-03-31 13:10:00,78.05,78.11,78.02,78.09,26855.0,61.2726,61.3197,61.2491,61.304,26855.0
2017-03-31 13:15:00,78.1,78.12,78.08,78.1,25486.0,61.3119,61.3276,61.2962,61.3119,25486.0
2017-03-31 13:20:00,78.1,78.12,78.08,78.09,22463.0,61.3119,61.3276,61.2962,61.304,22463.0
2017-03-31 13:25:00,78.09,78.24,78.09,78.23,27587.0,61.304,61.4218,61.304,61.4139,27587.0
2017-03-31 13:30:00,78.24,78.27,78.19,78.2,74572.0,61.4218,61.4453,61.3825,61.3904,74572.0
2017-03-31 13:35:00,78.21,78.27,78.21,78.23,41787.0,61.3982,61.4453,61.3982,61.4139,41787.0
2017-03-31 13:40:00,78.23,78.24,78.14,78.14,51921.0,61.4139,61.4218,61.3433,61.3433,51921.0
2017-03-31 13:45:00,78.14,78.24,78.13,78.23,34598.0,61.3433,61.4218,61.3354,61.4139,34598.0
2017-03-31 13:50:00,78.23,78.27,78.21,78.27,41900.0,61.4139,61.4453,61.3982,61.4453,41900.0
2017-03-31 13:55:00,78.26,78.27,78.23,78.23,39538.0,61.4375,61.4453,61.4139,61.4139,39538.0
2017-03-31 14:00:00,78.24,78.25,78.18,78.19,34998.0,61.4218,61.4296,61.3747,61.3825,34998.0
2017-03-31 14:05:00,78.19,78.27,78.19,78.26,44105.0,61.3825,61.4453,61.3825,61.4375,44105.0
2017-03-31 14:10:00,78.27,78.27,78.11,78.2,42589.0,61.4453,61.4453,61.3197,61.3904,42589.0
2017-03-31 14:15:00,78.2,78.24,78.16,78.22,22759.0,61.3904,61.4218,61.359,61.4061,22759.0
2017-03-31 14:20:00,78.22,78.26,78.19,78.2,41221.0,61.4061,61.4375,61.3825,61.3904,41221.0
2017-03-31 14:25:00,78.19,78.21,78.15,78.16,39540.0,61.3825,61.3982,61.3511,61.359,39540.0
2017-03-31 14:30:00,78.16,78.23,78.16,78.22,23224.0,61.359,61.4139,61.359,61.4061,23224.0
2017-03-31 14:35:00,78.22,78.22,78.18,78.18,55868.0,61.4061,61.4061,61.3747,61.3747,55868.0
2017-03-31 14:40:00,78.19,78.19,78.11,78.11,44776.0,61.3825,61.3825,61.3197,61.3197,44776.0
2017-03-31 14:45:00,78.11,78.16,78.05,78.14,36896.0,61.3197,61.359,61.2726,61.3433,36896.0
2017-03-31 14:50:00,78.15,78.17,78.13,78.16,31082.0,61.3511,61.3668,61.3354,61.359,31082.0
2017-03-31 14:55:00,78.16,78.17,78.14,78.16,28325.0,61.359,61.3668,61.3433,61.359,28325.0
2017-03-31 15:00:00,78.16,78.19,78.15,78.19,46488.0,61.359,61.3825,61.3511,61.3825,46488.0
2017-03-31 15:05:00,78.19,78.19,78.11,78.11,51382.0,61.3825,61.3825,61.3197,61.3197,51382.0
2017-03-31 15:10:00,78.11,78.15,78.08,78.13,61013.0,61.3197,61.3511,61.2962,61.3354,61013.0
2017-03-31 15:15:00,78.13,78.15,78.09,78.14,54399.0,61.3354,61.3511,61.304,61.3433,54399.0
2017-03-31 15:20:00,78.13,78.15,78.12,78.15,34501.0,61.3354,61.3511,61.3276,61.3511,34501.0
2017-03-31 15:25:00,78.16,78.23,78.15,78.23,77035.0,61.359,61.4139,61.3511,61.4139,77035.0
2017-03-31 15:30:00,78.22,78.32,78.21,78.31,109313.0,61.4061,61.4846,61.3982,61.4767,109313.0
2017-03-31 15:35:00,78.31,78.37,78.29,78.3,71772.0,61.4767,61.5238,61.461,61.4689,71772.0
2017-03-31 15:40:00,78.3,78.31,78.24,78.26,86436.0,61.4689,61.4767,61.4218,61.4375,86436.0
2017-03-31 15:45:00,78.25,78.32,78.22,78.25,121995.0,61.4296,61.4846,61.4061,61.4296,121995.0
2017-03-31 15:50:00,78.24,78.26,78.19,78.23,117532.0,61.4218,61.4375,61.3825,61.4139,117532.0
2017-03-31 15:55:00,78.23,78.25,78.05,78.07,382067.0,61.4139,61.4296,61.2726,61.2883,382067.0
2017-04-03 09:30:00,78.3,78.33,78.08,78.12,157341.0,61.4689,61.4924,61.2962,61.3276,157341.0
2017-04-03 09:35:00,78.14,78.19,78.03,78.03,132454.0,61.3433,61.3825,61.2569,61.2569,132454.0
2017-04-03 09:40:00,78.03,78.09,77.91,77.96,92347.0,61.2569,61.304,61.1627,61.202,92347.0
2017-04-03 09:45:00,77.96,78.12,77.95,78.05,44473.0,61.202,61.3276,61.1941,61.2726,44473.0
2017-04-03 09:50:00,78.05,78.06,77.91,77.92,115768.0,61.2726,61.2805,61.1627,61.1706,115768.0
2017-04-03 09:55:00,77.92,77.95,77.85,77.87,54251.0,61.1706,61.1941,61.1156,61.1313,54251.0
2017-04-03 10:00:00,77.87,77.9,77.78,77.81,56939.0,61.1313,61.1549,61.0607,61.0842,56939.0
2017-04-03 10:05:00,77.8,77.85,77.68,77.7,69934.0,61.0764,61.1156,60.9822,60.9979,69934.0
2017-04-03 10:10:00,77.7,77.78,77.68,77.74,79691.0,60.9979,61.0607,60.9822,61.0293,79691.0
2017-04-03 10:15:00,77.75,77.77,77.68,77.71,41892.0,61.0371,61.0528,60.9822,61.0057,41892.0
2017-04-03 10:20:00,77.7,77.75,77.68,77.69,51127.0,60.9979,61.0371,60.9822,60.99,51127.0
2017-04-03 10:25:00,77.68,77.76,77.67,77.67,28605.0,60.9822,61.045,60.9743,60.9743,28605.0
2017-04-03 10:30:00,77.68,77.84,77.68,77.8,38550.0,60.9822,61.1078,60.9822,61.0764,38550.0
2017-04-03 10:35:00,77.79,77.81,77.75,77.79,32998.0,61.0685,61.0842,61.0371,61.0685,32998.0
2017-04-03 10:40:00,77.78,77.78,77.66,77.67,39737.0,61.0607,61.0607,60.9665,60.9743,39737.0
2017-04-03 10:45:00,77.67,77.68,77.62,77.62,77107.0,60.9743,60.9822,60.935,60.935,77107.0
2017-04-03 10:50:00,77.62,77.62,77.48,77.56,86930.0,60.935,60.935,60.8251,60.8879,86930.0
2017-04-03 10:55:00,77.55,77.55,77.44,77.49,73721.0,60.8801,60.8801,60.7937,60.833,73721.0
2017-04-03 11:00:00,77.48,77.56,77.42,77.45,50564.0,60.8251,60.8879,60.778,60.8016,50564.0
2017-04-03 11:05:00,77.45,77.47,77.35,77.47,62473.0,60.8016,60.8173,60.7231,60.8173,62473.0
2017-04-03 11:10:00,77.47,77.56,77.42,77.46,38838.0,60.8173,60.8879,60.778,60.8094,38838.0
2017-04-03 11:15:00,77.46,77.51,77.34,77.37,29426.0,60.8094,60.8487,60.7152,60.7388,29426.0
2017-04-03 11:20:00,77.36,77.43,77.33,77.37,48736.0,60.7309,60.7859,60.7074,60.7388,48736.0
2017-04-03 11:25:00,77.37,77.37,77.31,77.35,104836.0,60.7388,60.7388,60.6917,60.7231,104836.0
2017-04-03 11:30:00,77.36,77.42,77.24,77.25,102472.0,60.7309,60.778,60.6367,60.6446,102472.0
2017-04-03 11:35:00,77.24,77.37,77.21,77.32,66475.0,60.6367,60.7388,60.6132,60.6995,66475.0
2017-04-03 11:40:00,77.32,77.4,77.31,77.39,25927.0,60.6995,60.7623,60.6917,60.7545,25927.0
2017-04-03 11:45:00,77.39,77.39,77.17,77.22,41636.0,60.7545,60.7545,60.5818,60.621,41636.0
2017-04-03 11:50:00,77.22,77.3,77.18,77.25,46801.0,60.621,60.6838,60.5896,60.6446,46801.0
2017-04-03 11:55:00,77.26,77.33,77.22,77.27,26194.0,60.6524,60.7074,60.621,60.6603,26194.0
2017-04-03 12:00:00,77.26,77.31,77.22,77.23,51413.0,60.6524,60.6917,60.621,60.6289,51413.0
2017-04-03 12:05:00,77.23,77.24,77.15,77.23,41414.0,60.6289,60.6367,60.5661,60.6289,41414.0
2017-04-03 12:10:00,77.23,77.25,77.13,77.15,52373.0,60.6289,60.6446,60.5504,60.5661,52373.0
2017-04-03 12:15:00,77.16,77.29,77.16,77.26,54556.0,60.5739,60.676,60.5739,60.6524,54556.0
2017-04-03 12:20:00,77.26,77.33,77.25,77.3,42148.0,60.6524,60.7074,60.6446,60.6838,42148.0
2017-04-03 12:25:00,77.31,77.43,77.3,77.4,113330.0,60.6917,60.7859,60.6838,60.7623,113330.0
2017-04-03 12:30:00,77.4,77.44,77.35,77.41,49047.0,60.7623,60.7937,60.7231,60.7702,49047.0
2017-04-03 12:35:00,77.41,77.53,77.41,77.53,25727.0,60.7702,60.8644,60.7702,60.8644,25727.0
2017-04-03 12:40:00,77.52,77.53,77.48,77.51,20286.0,60.8565,60.8644,60.8251,60.8487,20286.0
2017-04-03 12:45:00,77.51,77.58,77.5,77.56,23418.0,60.8487,60.9036,60.8408,60.8879,23418.0
2017-04-03 12:50:00,77.55,77.55,77.48,77.51,21796.0,60.8801,60.8801,60.8251,60.8487,21796.0
2017-04-03 12:55:00,77.52,77.55,77.46,77.51,45470.0,60.8565,60.8801,60.8094,60.8487,45470.0
2017-04-03 13:00:00,77.51,77.53,77.44,77.5,51552.0,60.8487,60.8644,60.7937,60.8408,51552.0
2017-04-03 13:05:00,77.49,77.54,77.46,77.49,42949.0,60.833,60.8722,60.8094,60.833,42949.0
2017-04-03 13:10:00,77.48,77.52,77.46,77.48,39531.0,60.8251,60.8565,60.8094,60.8251,39531.0
2017-04-03 13:15:00,77.47,77.61,77.47,77.59,48368.0,60.8173,60.9272,60.8173,60.9115,48368.0
2017-04-03 13:20:00,77.59,77.69,77.55,77.69,286795.0,60.9115,60.99,60.8801,60.99,286795.0
2017-04-03 13:25:00,77.69,77.69,77.62,77.67,200605.0,60.99,60.99,60.935,60.9743,200605.0
2017-04-03 13:30:00,77.67,77.74,77.65,77.73,37423.0,60.9743,61.0293,60.9586,61.0214,37423.0
2017-04-03 13:35:00,77.73,77.76,77.69,77.71,64267.0,61.0214,61.045,60.99,61.0057,64267.0
2017-04-03 13:40:00,77.71,77.71,77.61,77.63,44838.0,61.0057,61.0057,60.9272,60.9429,44838.0
2017-04-03 13:45:00,77.65,77.65,77.56,77.65,30036.0,60.9586,60.9586,60.8879,60.9586,30036.0
2017-04-03 13:50:00,77.65,77.67,77.6,77.62,47445.0,60.9586,60.9743,60.9193,60.935,47445.0
2017-04-03 13:55:00,77.63,77.75,77.63,77.71,236541.0,60.9429,61.0371,60.9429,61.0057,236541.0
2017-04-03 14:00:00,77.71,77.79,77.71,77.78,43134.0,61.0057,61.0685,61.0057,61.0607,43134.0
2017-04-03 14:05:00,77.78,77.83,77.72,77.82,43555.0,61.0607,61.0999,61.0136,61.0921,43555.0
2017-04-03 14:10:00,77.82,77.88,77.79,77.86,51962.0,61.0921,61.1392,61.0685,61.1235,51962.0
2017-04-03 14:15:00,77.87,77.87,77.65,77.69,286197.0,61.1313,61.1313,60.9586,60.99,286197.0
2017-04-03 14:20:00,77.68,77.69,77.54,77.57,45657.0,60.9822,60.99,60.8722,60.8958,45657.0
2017-04-03 14:25:00,77.58,77.62,77.55,77.6,56950.0,60.9036,60.935,60.8801,60.9193,56950.0
2017-04-03 14:30:00,77.59,77.63,77.55,77.61,31155.0,60.9115,60.9429,60.8801,60.9272,31155.0
2017-04-03 14:35:00,77.61,77.66,77.56,77.6,33887.0,60.9272,60.9665,60.8879,60.9193,33887.0
2017-04-03 14:40:00,77.6,77.78,77.6,77.78,54252.0,60.9193,61.0607,60.9193,61.0607,54252.0
2017-04-03 14:45:00,77.77,77.82,77.74,77.81,47281.0,61.0528,61.0921,61.0293,61.0842,47281.0
2017-04-03 14:50:00,77.81,77.89,77.81,77.87,34356.0,61.0842,61.147,61.0842,61.1313,34356.0
2017-04-03 14:55:00,77.87,77.9,77.84,77.88,24149.0,61.1313,61.1549,61.1078,61.1392,24149.0
2017-04-03 15:00:00,77.88,77.97,77.86,77.96,46227.0,61.1392,61.2098,61.1235,61.202,46227.0
2017-04-03 15:05:00,77.96,77.99,77.91,77.98,37019.0,61.202,61.2255,61.1627,61.2177,37019.0
2017-04-03 15:10:00,77.98,78.05,77.97,78.01,56764.0,61.2177,61.2726,61.2098,61.2412,56764.0
2017-04-03 15:15:00,78.02,78.12,78.0,78.09,41812.0,61.2491,61.3276,61.2334,61.304,41812.0
2017-04-03 15:20:00,78.1,78.19,78.1,78.18,37002.0,61.3119,61.3825,61.3119,61.3747,37002.0
2017-04-03 15:25:00,78.18,78.18,78.06,78.06,40442.0,61.3747,61.3747,61.2805,61.2805,40442.0
2017-04-03 15:30:00,78.05,78.1,77.99,78.04,61390.0,61.2726,61.3119,61.2255,61.2648,61390.0
2017-04-03 15:35:00,78.03,78.08,77.98,77.98,68199.0,61.2569,61.2962,61.2177,61.2177,68199.0
2017-04-03 15:40:00,77.99,78.02,77.9,77.97,70094.0,61.2255,61.2491,61.1549,61.2098,70094.0
2017-04-03 15:45:00,77.96,78.04,77.92,77.95,91068.0,61.202,61.2648,61.1706,61.1941,91068.0
2017-04-03 15:50:00,77.95,77.97,77.85,77.87,93302.0,61.1941,61.2098,61.1156,61.1313,93302.0
2017-04-03 15:55:00,77.87,77.95,77.77,77.79,542756.0,61.1313,61.1941,61.0528,61.0685,542756.0
2017-04-04 09:30:00,77.71,77.82,77.41,77.46,108593.0,61.0057,61.0921,60.7702,60.8094,108593.0
2017-04-04 09:35:00,77.48,77.58,77.39,77.54,77195.0,60.8251,60.9036,60.7545,60.8722,77195.0
2017-04-04 09:40:00,77.54,77.58,77.37,77.39,118553.0,60.8722,60.9036,60.7388,60.7545,118553.0
2017-04-04 09:45:00,77.39,77.53,77.39,77.41,89420.0,60.7545,60.8644,60.7545,60.7702,89420.0
2017-04-04 09:50:00,77.42,77.49,77.38,77.38,84350.0,60.778,60.833,60.7466,60.7466,84350.0
2017-04-04 09:55:00,77.38,77.47,77.35,77.39,65907.0,60.7466,60.8173,60.7231,60.7545,65907.0
2017-04-04 10:00:00,77.38,77.4,77.28,77.29,114927.0,60.7466,60.7623,60.6681,60.676,114927.0
2017-04-04 10:05:00,77.29,77.41,77.26,77.3,88353.0,60.676,60.7702,60.6524,60.6838,88353.0
2017-04-04 10:10:00,77.3,77.36,77.27,77.31,81188.0,60.6838,60.7309,60.6603,60.6917,81188.0
2017-04-04 10:15:00,77.32,77.35,77.25,77.26,74164.0,60.6995,60.7231,60.6446,60.6524,74164.0
2017-04-04 10:20:00,77.26,77.33,77.24,77.26,114270.0,60.6524,60.7074,60.6367,60.6524,114270.0
2017-04-04 10:25:00,77.26,77.29,77.24,77.25,79628.0,60.6524,60.676,60.6367,60.6446,79628.0
2017-04-04 10:30:00,77.26,77.35,77.25,77.33,52833.0,60.6524,60.7231,60.6446,60.7074,52833.0
2017-04-04 10:35:00,77.33,77.39,77.25,77.27,70449.0,60.7074,60.7545,60.6446,60.6603,70449.0
2017-04-04 10:40:00,77.28,77.39,77.27,77.36,89235.0,60.6681,60.7545,60.6603,60.7309,89235.0
2017-04-04 10:45:00,77.35,77.37,77.22,77.24,31258.0,60.7231,60.7388,60.621,60.6367,31258.0
2017-04-04 10:50:00,77.24,77.34,77.24,77.27,32481.0,60.6367,60.7152,60.6367,60.6603,32481.0
2017-04-04 10:55:00,77.27,77.4,77.25,77.34,37763.0,60.6603,60.7623,60.6446,60.7152,37763.0
2017-04-04 11:00:00,77.34,77.52,77.33,77.51,45566.0,60.7152,60.8565,60.7074,60.8487,45566.0
2017-04-04 11:05:00,77.51,77.51,77.37,77.49,40368.0,60.8487,60.8487,60.7388,60.833,40368.0
2017-04-04 11:10:00,77.49,77.55,77.48,77.52,33194.0,60.833,60.8801,60.8251,60.8565,33194.0
2017-04-04 11:15:00,77.53,77.71,77.5,77.71,49913.0,60.8644,61.0057,60.8408,61.0057,49913.0
2017-04-04 11:20:00,77.74,77.91,77.71,77.87,37850.0,61.0293,61.1627,61.0057,61.1313,37850.0
2017-04-04 11:25:00,77.88,77.93,77.78,77.79,43665.0,61.1392,61.1784,61.0607,61.0685,43665.0
2017-04-04 11:30:00,77.8,77.8,77.72,77.73,42863.0,61.0764,61.0764,61.0136,61.0214,42863.0
2017-04-04 11:35:00,77.73,77.81,77.71,77.77,60441.0,61.0214,61.0842,61.0057,61.0528,60441.0
2017-04-04 11:40:00,77.77,77.79,77.65,77.66,14616.0,61.0528,61.0685,60.9586,60.9665,14616.0
2017-04-04 11:45:00,77.67,77.78,77.66,77.72,35841.0,60.9743,61.0607,60.9665,61.0136,35841.0
2017-04-04 11:50:00,77.72,77.87,77.72,77.85,23425.0,61.0136,61.1313,61.0136,61.1156,23425.0
2017-04-04 11:55:00,77.84,77.92,77.83,77.84,22629.0,61.1078,61.1706,61.0999,61.1078,22629.0
2017-04-04 12:00:00,77.82,77.87,77.8,77.86,19317.0,61.0921,61.1313,61.0764,61.1235,19317.0
2017-04-04 12:05:00,77.86,77.87,77.78,77.85,18756.0,61.1235,61.1313,61.0607,61.1156,18756.0
2017-04-04 12:10:00,77.83,77.91,77.82,77.9,18386.0,61.0999,61.1627,61.0921,61.1549,18386.0
2017-04-04 12:15:00,77.91,77.97,77.9,77.94,25141.0,61.1627,61.2098,61.1549,61.1863,25141.0
2017-04-04 12:20:00,77.94,77.94,77.78,77.81,25869.0,61.1863,61.1863,61.0607,61.0842,25869.0
2017-04-04 12:25:00,77.82,77.83,77.79,77.83,8622.0,61.0921,61.0999,61.0685,61.0999,8622.0
2017-04-04 12:30:00,77.83,77.85,77.78,77.85,17625.0,61.0999,61.1156,61.0607,61.1156,17625.0
2017-04-04 12:35:00,77.85,77.9,77.82,77.9,22030.0,61.1156,61.1549,61.0921,61.1549,22030.0
2017-04-04 12:40:00,77.9,77.96,77.87,77.95,21797.0,61.1549,61.202,61.1313,61.1941,21797.0
2017-04-04 12:45:00,77.95,77.96,77.9,77.91,26442.0,61.1941,61.202,61.1549,61.1627,26442.0
2017-04-04 12:50:00,77.9,77.96,77.89,77.93,39125.0,61.1549,61.202,61.147,61.1784,39125.0
2017-04-04 12:55:00,77.92,77.94,77.87,77.89,39268.0,61.1706,61.1863,61.1313,61.147,39268.0
2017-04-04 13:00:00,77.88,77.9,77.85,77.87,34653.0,61.1392,61.1549,61.1156,61.1313,34653.0
2017-04-04 13:05:00,77.86,77.91,77.85,77.88,12909.0,61.1235,61.1627,61.1156,61.1392,12909.0
2017-04-04 13:10:00,77.88,77.94,77.86,77.94,27540.0,61.1392,61.1863,61.1235,61.1863,27540.0
2017-04-04 13:15:00,77.95,77.99,77.95,77.99,21809.0,61.1941,61.2255,61.1941,61.2255,21809.0
2017-04-04 13:20:00,77.98,78.01,77.97,77.99,23640.0,61.2177,61.2412,61.2098,61.2255,23640.0
2017-04-04 13:25:00,78.0,78.0,77.9,77.9,15703.0,61.2334,61.2334,61.1549,61.1549,15703.0
2017-04-04 13:30:00,77.91,77.95,77.87,77.94,14908.0,61.1627,61.1941,61.1313,61.1863,14908.0
2017-04-04 13:35:00,77.94,77.99,77.92,77.99,17192.0,61.1863,61.2255,61.1706,61.2255,17192.0
2017-04-04 13:40:00,77.99,78.01,77.97,78.01,34821.0,61.2255,61.2412,61.2098,61.2412,34821.0
2017-04-04 13:45:00,78.0,78.01,77.96,77.97,23181.0,61.2334,61.2412,61.202,61.2098,23181.0
2017-04-04 13:50:00,77.98,77.98,77.94,77.98,15479.0,61.2177,61.2177,61.1863,61.2177,15479.0
2017-04-04 13:55:00,77.98,78.03,77.97,78.03,36625.0,61.2177,61.2569,61.2098,61.2569,36625.0
2017-04-04 14:00:00,78.02,78.05,78.0,78.02,35785.0,61.2491,61.2726,61.2334,61.2491,35785.0
2017-04-04 14:05:00,78.01,78.1,78.01,78.08,34316.0,61.2412,61.3119,61.2412,61.2962,34316.0
2017-04-04 14:10:00,78.09,78.15,78.08,78.14,55717.0,61.304,61.3511,61.2962,61.3433,55717.0
2017-04-04 14:15:00,78.13,78.16,78.09,78.1,31356.0,61.3354,61.359,61.304,61.3119,31356.0
2017-04-04 14:20:00,78.09,78.16,78.06,78.14,44440.0,61.304,61.359,61.2805,61.3433,44440.0
2017-04-04 14:25:00,78.14,78.23,78.14,78.18,38424.0,61.3433,61.4139,61.3433,61.3747,38424.0
2017-04-04 14:30:00,78.19,78.19,78.1,78.12,51794.0,61.3825,61.3825,61.3119,61.3276,51794.0
2017-04-04 14:35:00,78.12,78.18,78.08,78.16,42090.0,61.3276,61.3747,61.2962,61.359,42090.0
2017-04-04 14:40:00,78.16,78.34,78.16,78.34,136927.0,61.359,61.5003,61.359,61.5003,136927.0
2017-04-04 14:45:00,78.32,78.38,78.28,78.36,96358.0,61.4846,61.5317,61.4532,61.516,96358.0
2017-04-04 14:50:00,78.36,78.37,78.29,78.29,43073.0,61.516,61.5238,61.461,61.461,43073.0
2017-04-04 14:55:00,78.29,78.3,78.19,78.2,24775.0,61.461,61.4689,61.3825,61.3904,24775.0
2017-04-04 15:00:00,78.21,78.24,78.19,78.23,37180.0,61.3982,61.4218,61.3825,61.4139,37180.0
2017-04-04 15:05:00,78.24,78.24,78.17,78.18,49358.0,61.4218,61.4218,61.3668,61.3747,49358.0
2017-04-04 15:10:00,78.17,78.18,78.1,78.14,36979.0,61.3668,61.3747,61.3119,61.3433,36979.0
2017-04-04 15:15:00,78.14,78.21,78.13,78.15,45503.0,61.3433,61.3982,61.3354,61.3511,45503.0
2017-04-04 15:20:00,78.16,78.16,78.04,78.06,44756.0,61.359,61.359,61.2648,61.2805,44756.0
2017-04-04 15:25:00,78.07,78.08,78.01,78.02,66295.0,61.2883,61.2962,61.2412,61.2491,66295.0
2017-04-04 15:30:00,78.02,78.14,78.02,78.14,83149.0,61.2491,61.3433,61.2491,61.3433,83149.0
2017-04-04 15:35:00,78.14,78.2,78.13,78.2,45984.0,61.3433,61.3904,61.3354,61.3904,45984.0
2017-04-04 15:40:00,78.2,78.24,78.17,78.22,53738.0,61.3904,61.4218,61.3668,61.4061,53738.0
2017-04-04 15:45:00,78.22,78.26,78.19,78.22,75141.0,61.4061,61.4375,61.3825,61.4061,75141.0
2017-04-04 15:50:00,78.22,78.23,78.17,78.19,69656.0,61.4061,61.4139,61.3668,61.3825,69656.0
2017-04-04 15:55:00,78.19,78.26,78.16,78.23,222245.0,61.3825,61.4375,61.359,61.4139,222245.0
2017-04-05 09:30:00,78.66,78.94,78.64,78.93,121978.0,61.7515,61.9713,61.7358,61.9635,121978.0
2017-04-05 09:35:00,78.93,79.0,78.85,78.92,52819.0,61.9635,62.0184,61.9007,61.9556,52819.0
2017-04-05 09:40:00,78.91,78.98,78.78,78.85,87381.0,61.9478,62.0027,61.8457,61.9007,87381.0
2017-04-05 09:45:00,78.86,79.07,78.83,79.05,83192.0,61.9085,62.0734,61.885,62.0577,83192.0
2017-04-05 09:50:00,79.06,79.09,78.95,78.96,37740.0,62.0655,62.0891,61.9792,61.987,37740.0
2017-04-05 09:55:00,78.96,79.04,78.93,79.03,47141.0,61.987,62.0498,61.9635,62.042,47141.0
2017-04-05 10:00:00,79.02,79.11,78.96,79.08,66327.0,62.0341,62.1048,61.987,62.0812,66327.0
2017-04-05 10:05:00,79.09,79.17,79.03,79.13,58878.0,62.0891,62.1519,62.042,62.1205,58878.0
2017-04-05 10:10:00,79.13,79.18,79.06,79.14,55067.0,62.1205,62.1597,62.0655,62.1283,55067.0
2017-04-05 10:15:00,79.14,79.17,79.07,79.15,43438.0,62.1283,62.1519,62.0734,62.1362,43438.0
2017-04-05 10:20:00,79.16,79.41,79.16,79.3,66736.0,62.144,62.3403,62.144,62.2539,66736.0
2017-04-05 10:25:00,79.3,79.48,79.3,79.42,45733.0,62.2539,62.3952,62.2539,62.3481,45733.0
2017-04-05 10:30:00,79.4,79.4,78.85,78.89,101616.0,62.3324,62.3324,61.9007,61.9321,101616.0
2017-04-05 10:35:00,78.85,78.87,78.67,78.72,56415.0,61.9007,61.9164,61.7593,61.7986,56415.0
2017-04-05 10:40:00,78.71,78.89,78.71,78.89,23120.0,61.7907,61.9321,61.7907,61.9321,23120.0
2017-04-05 10:45:00,78.88,78.97,78.78,78.83,48784.0,61.9242,61.9949,61.8457,61.885,48784.0
2017-04-05 10:50:00,78.83,79.04,78.82,79.01,48749.0,61.885,62.0498,61.8771,62.0263,48749.0
2017-04-05 10:55:00,79.01,79.02,78.87,78.94,59797.0,62.0263,62.0341,61.9164,61.9713,59797.0
2017-04-05 11:00:00,78.96,78.97,78.8,78.85,35733.0,61.987,61.9949,61.8614,61.9007,35733.0
2017-04-05 11:05:00,78.85,78.86,78.66,78.66,35802.0,61.9007,61.9085,61.7515,61.7515,35802.0
2017-04-05 11:10:00,78.66,78.73,78.47,78.48,82074.0,61.7515,61.8064,61.6023,61.6102,82074.0
2017-04-05 11:15:00,78.5,78.54,78.37,78.41,64757.0,61.6259,61.6573,61.5238,61.5552,64757.0
2017-04-05 11:20:00,78.4,78.43,78.27,78.39,83489.0,61.5474,61.5709,61.4453,61.5395,83489.0
2017-04-05 11:25:00,78.38,78.68,78.36,78.64,48812.0,61.5317,61.7672,61.516,61.7358,48812.0
2017-04-05 11:30:00,78.63,78.88,78.6,78.75,91104.0,61.7279,61.9242,61.7044,61.8221,91104.0
2017-04-05 11:35:00,78.75,78.75,78.62,78.67,33432.0,61.8221,61.8221,61.7201,61.7593,33432.0
2017-04-05 11:40:00,78.68,78.75,78.62,78.68,24274.0,61.7672,61.8221,61.7201,61.7672,24274.0
2017-04-05 11:45:00,78.69,78.76,78.62,78.64,39585.0,61.775,61.83,61.7201,61.7358,39585.0
2017-04-05 11:50:00,78.65,78.78,78.65,78.68,19587.0,61.7436,61.8457,61.7436,61.7672,19587.0
2017-04-05 11:55:00,78.69,78.74,78.68,78.7,23073.0,61.775,61.8143,61.7672,61.7829,23073.0
2017-04-05 12:00:00,78.71,78.72,78.65,78.72,29945.0,61.7907,61.7986,61.7436,61.7986,29945.0
2017-04-05 12:05:00,78.71,78.71,78.67,78.67,17409.0,61.7907,61.7907,61.7593,61.7593,17409.0
2017-04-05 12:10:00,78.65,78.72,78.64,78.67,15198.0,61.7436,61.7986,61.7358,61.7593,15198.0
2017-04-05 12:15:00,78.67,78.74,78.64,78.72,31219.0,61.7593,61.8143,61.7358,61.7986,31219.0
2017-04-05 12:20:00,78.73,78.73,78.67,78.69,20202.0,61.8064,61.8064,61.7593,61.775,20202.0
2017-04-05 12:25:00,78.69,78.71,78.65,78.7,20494.0,61.775,61.7907,61.7436,61.7829,20494.0
2017-04-05 12:30:00,78.7,78.73,78.68,78.72,25288.0,61.7829,61.8064,61.7672,61.7986,25288.0
2017-04-05 12:35:00,78.71,78.73,78.66,78.68,23091.0,61.7907,61.8064,61.7515,61.7672,23091.0
2017-04-05 12:40:00,78.69,78.75,78.68,78.72,22674.0,61.775,61.8221,61.7672,61.7986,22674.0
2017-04-05 12:45:00,78.72,78.74,78.67,78.67,12176.0,61.7986,61.8143,61.7593,61.7593,12176.0
2017-04-05 12:50:00,78.67,78.74,78.65,78.73,19996.0,61.7593,61.8143,61.7436,61.8064,19996.0
2017-04-05 12:55:00,78.73,78.75,78.68,78.73,11860.0,61.8064,61.8221,61.7672,61.8064,11860.0
2017-04-05 13:00:00,78.74,78.89,78.72,78.87,49665.0,61.8143,61.9321,61.7986,61.9164,49665.0
2017-04-05 13:05:00,78.86,78.86,78.8,78.82,160836.0,61.9085,61.9085,61.8614,61.8771,160836.0
2017-04-05 13:10:00,78.82,78.86,78.78,78.8,27665.0,61.8771,61.9085,61.8457,61.8614,27665.0
2017-04-05 13:15:00,78.8,78.83,78.78,78.81,127850.0,61.8614,61.885,61.8457,61.8693,127850.0
2017-04-05 13:20:00,78.81,78.89,78.79,78.87,23197.0,61.8693,61.9321,61.8536,61.9164,23197.0
2017-04-05 13:25:00,78.86,78.92,78.84,78.92,37237.0,61.9085,61.9556,61.8928,61.9556,37237.0
2017-04-05 13:30:00,78.92,79.07,78.92,79.02,57332.0,61.9556,62.0734,61.9556,62.0341,57332.0
2017-04-05 13:35:00,79.01,79.06,78.95,78.95,13820.0,62.0263,62.0655,61.9792,61.9792,13820.0
2017-04-05 13:40:00,78.94,79.0,78.89,78.98,17064.0,61.9713,62.0184,61.9321,62.0027,17064.0
2017-04-05 13:45:00,78.99,79.05,78.98,79.03,20324.0,62.0106,62.0577,62.0027,62.042,20324.0
2017-04-05 13:50:00,79.03,79.07,78.98,78.98,20533.0,62.042,62.0734,62.0027,62.0027,20533.0
2017-04-05 13:55:00,78.99,79.07,78.98,79.02,25661.0,62.0106,62.0734,62.0027,62.0341,25661.0
2017-04-05 14:00:00,79.03,79.03,78.81,78.84,28147.0,62.042,62.042,61.8693,61.8928,28147.0
2017-04-05 14:05:00,78.85,78.89,78.78,78.8,16551.0,61.9007,61.9321,61.8457,61.8614,16551.0
2017-04-05 14:10:00,78.8,78.86,78.78,78.78,18271.0,61.8614,61.9085,61.8457,61.8457,18271.0
2017-04-05 14:15:00,78.78,78.83,78.73,78.78,35875.0,61.8457,61.885,61.8064,61.8457,35875.0
2017-04-05 14:20:00,78.78,78.82,78.72,78.72,22131.0,61.8457,61.8771,61.7986,61.7986,22131.0
2017-04-05 14:25:00,78.73,78.77,78.72,78.74,26208.0,61.8064,61.8378,61.7986,61.8143,26208.0
2017-04-05 14:30:00,78.74,78.75,78.69,78.73,20968.0,61.8143,61.8221,61.775,61.8064,20968.0
2017-04-05 14:35:00,78.72,78.73,78.63,78.66,37952.0,61.7986,61.8064,61.7279,61.7515,37952.0
2017-04-05 14:40:00,78.66,78.7,78.64,78.68,20603.0,61.7515,61.7829,61.7358,61.7672,20603.0
2017-04-05 14:45:00,78.68,78.72,78.65,78.67,37422.0,61.7672,61.7986,61.7436,61.7593,37422.0
2017-04-05 14:50:00,78.67,78.69,78.64,78.68,136560.0,61.7593,61.775,61.7358,61.7672,136560.0
2017-04-05 14:55:00,78.67,78.68,78.64,78.67,48964.0,61.7593,61.7672,61.7358,61.7593,48964.0
2017-04-05 15:00:00,78.66,78.68,78.6,78.64,56401.0,61.7515,61.7672,61.7044,61.7358,56401.0
2017-04-05 15:05:00,78.64,78.66,78.57,78.58,41346.0,61.7358,61.7515,61.6808,61.6887,41346.0
2017-04-05 15:10:00,78.58,78.63,78.55,78.59,137667.0,61.6887,61.7279,61.6651,61.6965,137667.0
2017-04-05 15:15:00,78.59,78.62,78.56,78.62,79751.0,61.6965,61.7201,61.673,61.7201,79751.0
2017-04-05 15:20:00,78.61,78.62,78.47,78.51,243408.0,61.7122,61.7201,61.6023,61.6337,243408.0
2017-04-05 15:25:00,78.5,78.55,78.4,78.53,110196.0,61.6259,61.6651,61.5474,61.6494,110196.0
2017-04-05 15:30:00,78.52,78.53,78.26,78.33,120284.0,61.6416,61.6494,61.4375,61.4924,120284.0
2017-04-05 15:35:00,78.34,78.43,78.32,78.35,95996.0,61.5003,61.5709,61.4846,61.5081,95996.0
2017-04-05 15:40:00,78.34,78.42,78.33,78.38,83070.0,61.5003,61.5631,61.4924,61.5317,83070.0
2017-04-05 15:45:00,78.37,78.39,78.31,78.32,138711.0,61.5238,61.5395,61.4767,61.4846,138711.0
2017-04-05 15:50:00,78.32,78.44,78.3,78.42,109710.0,61.4846,61.5788,61.4689,61.5631,109710.0
2017-04-05 15:55:00,78.41,78.41,78.27,78.31,217425.0,61.5552,61.5552,61.4453,61.4767,217425.0
2017-04-06 09:30:00,78.7,78.7,78.36,78.49,120488.0,61.7829,61.7829,61.516,61.618,120488.0
2017-04-06 09:35:00,78.47,78.64,78.42,78.64,39837.0,61.6023,61.7358,61.5631,61.7358,39837.0
2017-04-06 09:40:00,78.62,78.83,78.61,78.74,42723.0,61.7201,61.885,61.7122,61.8143,42723.0
2017-04-06 09:45:00,78.73,78.75,78.6,78.64,44594.0,61.8064,61.8221,61.7044,61.7358,44594.0
2017-04-06 09:50:00,78.64,78.67,78.49,78.56,92179.0,61.7358,61.7593,61.618,61.673,92179.0
2017-04-06 09:55:00,78.55,78.57,78.5,78.53,91032.0,61.6651,61.6808,61.6259,61.6494,91032.0
2017-04-06 10:00:00,78.53,78.64,78.52,78.52,62481.0,61.6494,61.7358,61.6416,61.6416,62481.0
2017-04-06 10:05:00,78.53,78.63,78.53,78.57,33164.0,61.6494,61.7279,61.6494,61.6808,33164.0
2017-04-06 10:10:00,78.57,78.6,78.5,78.57,61773.0,61.6808,61.7044,61.6259,61.6808,61773.0
2017-04-06 10:15:00,78.58,78.62,78.52,78.62,42114.0,61.6887,61.7201,61.6416,61.7201,42114.0
2017-04-06 10:20:00,78.62,78.64,78.53,78.61,46042.0,61.7201,61.7358,61.6494,61.7122,46042.0
2017-04-06 10:25:00,78.61,78.68,78.57,78.65,23827.0,61.7122,61.7672,61.6808,61.7436,23827.0
2017-04-06 10:30:00,78.66,78.75,78.65,78.7,47872.0,61.7515,61.8221,61.7436,61.7829,47872.0
2017-04-06 10:35:00,78.7,78.87,78.7,78.79,46271.0,61.7829,61.9164,61.7829,61.8536,46271.0
2017-04-06 10:40:00,78.8,78.85,78.68,78.85,52390.0,61.8614,61.9007,61.7672,61.9007,52390.0
2017-04-06 10:45:00,78.84,78.86,78.78,78.82,31510.0,61.8928,61.9085,61.8457,61.8771,31510.0
2017-04-06 10:50:00,78.82,78.88,78.79,78.86,39845.0,61.8771,61.9242,61.8536,61.9085,39845.0
2017-04-06 10:55:00,78.86,78.93,78.82,78.85,47682.0,61.9085,61.9635,61.8771,61.9007,47682.0
2017-04-06 11:00:00,78.86,78.88,78.82,78.82,19020.0,61.9085,61.9242,61.8771,61.8771,19020.0
2017-04-06 11:05:00,78.81,78.82,78.77,78.81,23938.0,61.8693,61.8771,61.8378,61.8693,23938.0
2017-04-06 11:10:00,78.81,78.93,78.8,78.86,21170.0,61.8693,61.9635,61.8614,61.9085,21170.0
2017-04-06 11:15:00,78.87,78.88,78.8,78.86,21759.0,61.9164,61.9242,61.8614,61.9085,21759.0
2017-04-06 11:20:00,78.86,78.87,78.76,78.78,32551.0,61.9085,61.9164,61.83,61.8457,32551.0
2017-04-06 11:25:00,78.78,78.87,78.78,78.85,17012.0,61.8457,61.9164,61.8457,61.9007,17012.0
2017-04-06 11:30:00,78.85,78.85,78.78,78.81,28294.0,61.9007,61.9007,61.8457,61.8693,28294.0
2017-04-06 11:35:00,78.82,78.84,78.69,78.7,38928.0,61.8771,61.8928,61.775,61.7829,38928.0
2017-04-06 11:40:00,78.69,78.75,78.66,78.74,143341.0,61.775,61.8221,61.7515,61.8143,143341.0
2017-04-06 11:45:00,78.75,78.75,78.68,78.7,19741.0,61.8221,61.8221,61.7672,61.7829,19741.0
2017-04-06 11:50:00,78.7,78.71,78.6,78.61,59100.0,61.7829,61.7907,61.7044,61.7122,59100.0
2017-04-06 11:55:00,78.61,78.62,78.57,78.6,27863.0,61.7122,61.7201,61.6808,61.7044,27863.0
2017-04-06 12:00:00,78.62,78.7,78.62,78.63,30132.0,61.7201,61.7829,61.7201,61.7279,30132.0
2017-04-06 12:05:00,78.63,78.64,78.59,78.61,36191.0,61.7279,61.7358,61.6965,61.7122,36191.0
2017-04-06 12:10:00,78.6,78.63,78.56,78.57,19453.0,61.7044,61.7279,61.673,61.6808,19453.0
2017-04-06 12:15:00,78.57,78.57,78.53,78.53,37156.0,61.6808,61.6808,61.6494,61.6494,37156.0
2017-04-06 12:20:00,78.54,78.57,78.54,78.54,14279.0,61.6573,61.6808,61.6573,61.6573,14279.0
2017-04-06 12:25:00,78.55,78.59,78.53,78.54,17468.0,61.6651,61.6965,61.6494,61.6573,17468.0
2017-04-06 12:30:00,78.55,78.55,78.49,78.5,16654.0,61.6651,61.6651,61.618,61.6259,16654.0
2017-04-06 12:35:00,78.5,78.53,78.47,78.51,70932.0,61.6259,61.6494,61.6023,61.6337,70932.0
2017-04-06 12:40:00,78.51,78.55,78.46,78.47,35461.0,61.6337,61.6651,61.5945,61.6023,35461.0
2017-04-06 12:45:00,78.47,78.5,78.45,78.48,38667.0,61.6023,61.6259,61.5866,61.6102,38667.0
2017-04-06 12:50:00,78.48,78.51,78.47,78.48,29379.0,61.6102,61.6337,61.6023,61.6102,29379.0
2017-04-06 12:55:00,78.5,78.52,78.48,78.51,22009.0,61.6259,61.6416,61.6102,61.6337,22009.0
2017-04-06 13:00:00,78.5,78.51,78.47,78.47,14826.0,61.6259,61.6337,61.6023,61.6023,14826.0
2017-04-06 13:05:00,78.47,78.52,78.45,78.51,26268.0,61.6023,61.6416,61.5866,61.6337,26268.0
2017-04-06 13:10:00,78.51,78.52,78.48,78.5,25401.0,61.6337,61.6416,61.6102,61.6259,25401.0
2017-04-06 13:15:00,78.51,78.57,78.49,78.56,46697.0,61.6337,61.6808,61.618,61.673,46697.0
2017-04-06 13:20:00,78.57,78.6,78.56,78.58,15785.0,61.6808,61.7044,61.673,61.6887,15785.0
2017-04-06 13:25:00,78.57,78.65,78.56,78.63,24001.0,61.6808,61.7436,61.673,61.7279,24001.0
2017-04-06 13:30:00,78.63,78.94,78.59,78.93,156455.0,61.7279,61.9713,61.6965,61.9635,156455.0
2017-04-06 13:35:00,78.92,78.93,78.83,78.83,46383.0,61.9556,61.9635,61.885,61.885,46383.0
2017-04-06 13:40:00,78.83,78.83,78.78,78.81,21603.0,61.885,61.885,61.8457,61.8693,21603.0
2017-04-06 13:45:00,78.8,78.8,78.72,78.72,36987.0,61.8614,61.8614,61.7986,61.7986,36987.0
2017-04-06 13:50:00,78.73,78.81,78.72,78.8,19008.0,61.8064,61.8693,61.7986,61.8614,19008.0
2017-04-06 13:55:00,78.8,78.8,78.72,78.73,37815.0,61.8614,61.8614,61.7986,61.8064,37815.0
2017-04-06 14:00:00,78.73,78.78,78.7,78.77,21765.0,61.8064,61.8457,61.7829,61.8378,21765.0
2017-04-06 14:05:00,78.77,78.8,78.72,78.79,19635.0,61.8378,61.8614,61.7986,61.8536,19635.0
2017-04-06 14:10:00,78.79,78.87,78.77,78.8,56664.0,61.8536,61.9164,61.8378,61.8614,56664.0
2017-04-06 14:15:00,78.79,78.84,78.76,78.83,21499.0,61.8536,61.8928,61.83,61.885,21499.0
2017-04-06 14:20:00,78.82,78.88,78.78,78.85,37573.0,61.8771,61.9242,61.8457,61.9007,37573.0
2017-04-06 14:25:00,78.85,78.85,78.69,78.71,23811.0,61.9007,61.9007,61.775,61.7907,23811.0
2017-04-06 14:30:00,78.7,78.77,78.69,78.76,15921.0,61.7829,61.8378,61.775,61.83,15921.0
2017-04-06 14:35:00,78.76,78.79,78.75,78.77,36372.0,61.83,61.8536,61.8221,61.8378,36372.0
2017-04-06 14:40:00,78.76,78.77,78.69,78.7,35054.0,61.83,61.8378,61.775,61.7829,35054.0
2017-04-06 14:45:00,78.71,78.75,78.6,78.65,44515.0,61.7907,61.8221,61.7044,61.7436,44515.0
2017-04-06 14:50:00,78.66,78.68,78.57,78.58,34621.0,61.7515,61.7672,61.6808,61.6887,34621.0
2017-04-06 14:55:00,78.59,78.61,78.5,78.5,24063.0,61.6965,61.7122,61.6259,61.6259,24063.0
2017-04-06 15:00:00,78.51,78.54,78.5,78.5,17393.0,61.6337,61.6573,61.6259,61.6259,17393.0
2017-04-06 15:05:00,78.51,78.6,78.5,78.58,32490.0,61.6337,61.7044,61.6259,61.6887,32490.0
2017-04-06 15:10:00,78.58,78.59,78.5,78.5,32518.0,61.6887,61.6965,61.6259,61.6259,32518.0
2017-04-06 15:15:00,78.51,78.57,78.49,78.57,57631.0,61.6337,61.6808,61.618,61.6808,57631.0
2017-04-06 15:20:00,78.56,78.6,78.51,78.52,45001.0,61.673,61.7044,61.6337,61.6416,45001.0
2017-04-06 15:25:00,78.54,78.64,78.51,78.59,48349.0,61.6573,61.7358,61.6337,61.6965,48349.0
2017-04-06 15:30:00,78.59,78.6,78.5,78.54,41655.0,61.6965,61.7044,61.6259,61.6573,41655.0
2017-04-06 15:35:00,78.53,78.68,78.53,78.63,43260.0,61.6494,61.7672,61.6494,61.7279,43260.0
2017-04-06 15:40:00,78.63,78.67,78.6,78.62,61262.0,61.7279,61.7593,61.7044,61.7201,61262.0
2017-04-06 15:45:00,78.62,78.7,78.57,78.67,103057.0,61.7201,61.7829,61.6808,61.7593,103057.0
2017-04-06 15:50:00,78.68,78.72,78.64,78.66,88808.0,61.7672,61.7986,61.7358,61.7515,88808.0
2017-04-06 15:55:00,78.65,78.68,78.58,78.63,231683.0,61.7436,61.7672,61.6887,61.7279,231683.0
2017-04-07 09:30:00,78.73,78.75,78.59,78.6,98750.0,61.8064,61.8221,61.6965,61.7044,98750.0
2017-04-07 09:35:00,78.6,78.79,78.58,78.77,35348.0,61.7044,61.8536,61.6887,61.8378,35348.0
2017-04-07 09:40:00,78.77,78.87,78.75,78.78,29646.0,61.8378,61.9164,61.8221,61.8457,29646.0
2017-04-07 09:45:00,78.77,78.86,78.68,78.7,40992.0,61.8378,61.9085,61.7672,61.7829,40992.0
2017-04-07 09:50:00,78.69,78.76,78.51,78.55,39017.0,61.775,61.83,61.6337,61.6651,39017.0
2017-04-07 09:55:00,78.54,78.56,78.46,78.47,61569.0,61.6573,61.673,61.5945,61.6023,61569.0
2017-04-07 10:00:00,78.47,78.52,78.43,78.52,60422.0,61.6023,61.6416,61.5709,61.6416,60422.0
2017-04-07 10:05:00,78.51,78.61,78.48,78.56,64716.0,61.6337,61.7122,61.6102,61.673,64716.0
2017-04-07 10:10:00,78.57,78.67,78.55,78.59,67256.0,61.6808,61.7593,61.6651,61.6965,67256.0
2017-04-07 10:15:00,78.6,78.62,78.52,78.54,30982.0,61.7044,61.7201,61.6416,61.6573,30982.0
2017-04-07 10:20:00,78.53,78.59,78.5,78.51,23339.0,61.6494,61.6965,61.6259,61.6337,23339.0
2017-04-07 10:25:00,78.51,78.71,78.5,78.69,71942.0,61.6337,61.7907,61.6259,61.775,71942.0
2017-04-07 10:30:00,78.68,78.69,78.55,78.55,23418.0,61.7672,61.775,61.6651,61.6651,23418.0
2017-04-07 10:35:00,78.54,78.7,78.53,78.7,38461.0,61.6573,61.7829,61.6494,61.7829,38461.0
2017-04-07 10:40:00,78.7,78.7,78.57,78.58,27392.0,61.7829,61.7829,61.6808,61.6887,27392.0
2017-04-07 10:45:00,78.58,78.62,78.54,78.54,41938.0,61.6887,61.7201,61.6573,61.6573,41938.0
2017-04-07 10:50:00,78.53,78.54,78.49,78.52,32250.0,61.6494,61.6573,61.618,61.6416,32250.0
2017-04-07 10:55:00,78.52,78.53,78.49,78.5,47239.0,61.6416,61.6494,61.618,61.6259,47239.0
2017-04-07 11:00:00,78.51,78.54,78.44,78.45,42354.0,61.6337,61.6573,61.5788,61.5866,42354.0
2017-04-07 11:05:00,78.46,78.48,78.36,78.37,43517.0,61.5945,61.6102,61.516,61.5238,43517.0
2017-04-07 11:10:00,78.37,78.4,78.34,78.38,24057.0,61.5238,61.5474,61.5003,61.5317,24057.0
2017-04-07 11:15:00,78.39,78.43,78.35,78.4,41691.0,61.5395,61.5709,61.5081,61.5474,41691.0
2017-04-07 11:20:00,78.4,78.45,78.37,78.44,26878.0,61.5474,61.5866,61.5238,61.5788,26878.0
2017-04-07 11:25:00,78.45,78.51,78.44,78.47,23490.0,61.5866,61.6337,61.5788,61.6023,23490.0
2017-04-07 11:30:00,78.47,78.49,78.39,78.43,27845.0,61.6023,61.618,61.5395,61.5709,27845.0
2017-04-07 11:35:00,78.45,78.47,78.37,78.39,20209.0,61.5866,61.6023,61.5238,61.5395,20209.0
2017-04-07 11:40:00,78.38,78.42,78.35,78.41,24628.0,61.5317,61.5631,61.5081,61.5552,24628.0
2017-04-07 11:45:00,78.41,78.46,78.4,78.42,19363.0,61.5552,61.5945,61.5474,61.5631,19363.0
2017-04-07 11:50:00,78.42,78.43,78.36,78.39,15483.0,61.5631,61.5709,61.516,61.5395,15483.0
2017-04-07 11:55:00,78.39,78.42,78.36,78.39,13918.0,61.5395,61.5631,61.516,61.5395,13918.0
2017-04-07 12:00:00,78.38,78.45,78.35,78.41,29162.0,61.5317,61.5866,61.5081,61.5552,29162.0
2017-04-07 12:05:00,78.42,78.43,78.37,78.43,12840.0,61.5631,61.5709,61.5238,61.5709,12840.0
2017-04-07 12:10:00,78.43,78.44,78.35,78.38,30408.0,61.5709,61.5788,61.5081,61.5317,30408.0
2017-04-07 12:15:00,78.38,78.39,78.35,78.38,23032.0,61.5317,61.5395,61.5081,61.5317,23032.0
2017-04-07 12:20:00,78.38,78.44,78.38,78.41,23972.0,61.5317,61.5788,61.5317,61.5552,23972.0
2017-04-07 12:25:00,78.41,78.44,78.39,78.42,25278.0,61.5552,61.5788,61.5395,61.5631,25278.0
2017-04-07 12:30:00,78.42,78.48,78.41,78.47,29109.0,61.5631,61.6102,61.5552,61.6023,29109.0
2017-04-07 12:35:00,78.47,78.5,78.46,78.48,11116.0,61.6023,61.6259,61.5945,61.6102,11116.0
2017-04-07 12:40:00,78.48,78.48,78.4,78.41,17215.0,61.6102,61.6102,61.5474,61.5552,17215.0
2017-04-07 12:45:00,78.42,78.45,78.39,78.44,19541.0,61.5631,61.5866,61.5395,61.5788,19541.0
2017-04-07 12:50:00,78.45,78.45,78.39,78.43,28877.0,61.5866,61.5866,61.5395,61.5709,28877.0
2017-04-07 12:55:00,78.43,78.45,78.4,78.43,26359.0,61.5709,61.5866,61.5474,61.5709,26359.0
2017-04-07 13:00:00,78.43,78.44,78.34,78.37,34381.0,61.5709,61.5788,61.5003,61.5238,34381.0
2017-04-07 13:05:00,78.38,78.42,78.38,78.4,18327.0,61.5317,61.5631,61.5317,61.5474,18327.0
2017-04-07 13:10:00,78.4,78.44,78.35,78.37,32271.0,61.5474,61.5788,61.5081,61.5238,32271.0
2017-04-07 13:15:00,78.37,78.4,78.35,78.37,16537.0,61.5238,61.5474,61.5081,61.5238,16537.0
2017-04-07 13:20:00,78.36,78.42,78.35,78.42,39101.0,61.516,61.5631,61.5081,61.5631,39101.0
2017-04-07 13:25:00,78.43,78.53,78.39,78.51,41057.0,61.5709,61.6494,61.5395,61.6337,41057.0
2017-04-07 13:30:00,78.52,78.57,78.5,78.51,36356.0,61.6416,61.6808,61.6259,61.6337,36356.0
2017-04-07 13:35:00,78.5,78.53,78.41,78.45,43154.0,61.6259,61.6494,61.5552,61.5866,43154.0
2017-04-07 13:40:00,78.45,78.5,78.41,78.49,31293.0,61.5866,61.6259,61.5552,61.618,31293.0
2017-04-07 13:45:00,78.51,78.52,78.46,78.47,23847.0,61.6337,61.6416,61.5945,61.6023,23847.0
2017-04-07 13:50:00,78.47,78.5,78.45,78.47,20555.0,61.6023,61.6259,61.5866,61.6023,20555.0
2017-04-07 13:55:00,78.48,78.5,78.43,78.46,20419.0,61.6102,61.6259,61.5709,61.5945,20419.0
2017-04-07 14:00:00,78.45,78.53,78.45,78.46,14646.0,61.5866,61.6494,61.5866,61.5945,14646.0
2017-04-07 14:05:00,78.47,78.49,78.44,78.45,16431.0,61.6023,61.618,61.5788,61.5866,16431.0
2017-04-07 14:10:00,78.44,78.45,78.39,78.42,19875.0,61.5788,61.5866,61.5395,61.5631,19875.0
2017-04-07 14:15:00,78.42,78.44,78.4,78.42,22405.0,61.5631,61.5788,61.5474,61.5631,22405.0
2017-04-07 14:20:00,78.43,78.52,78.42,78.52,25655.0,61.5709,61.6416,61.5631,61.6416,25655.0
2017-04-07 14:25:00,78.51,78.52,78.38,78.4,22182.0,61.6337,61.6416,61.5317,61.5474,22182.0
2017-04-07 14:30:00,78.38,78.43,78.36,78.43,20199.0,61.5317,61.5709,61.516,61.5709,20199.0
2017-04-07 14:35:00,78.41,78.43,78.38,78.4,17260.0,61.5552,61.5709,61.5317,61.5474,17260.0
2017-04-07 14:40:00,78.39,78.45,78.36,78.4,30603.0,61.5395,61.5866,61.516,61.5474,30603.0
2017-04-07 14:45:00,78.4,78.42,78.37,78.37,32783.0,61.5474,61.5631,61.5238,61.5238,32783.0
2017-04-07 14:50:00,78.37,78.38,78.33,78.33,26716.0,61.5238,61.5317,61.4924,61.4924,26716.0
2017-04-07 14:55:00,78.33,78.34,78.29,78.29,52509.0,61.4924,61.5003,61.461,61.461,52509.0
2017-04-07 15:00:00,78.28,78.33,78.28,78.3,35719.0,61.4532,61.4924,61.4532,61.4689,35719.0
2017-04-07 15:05:00,78.31,78.34,78.29,78.31,67798.0,61.4767,61.5003,61.461,61.4767,67798.0
2017-04-07 15:10:00,78.31,78.32,78.3,78.3,33832.0,61.4767,61.4846,61.4689,61.4689,33832.0
2017-04-07 15:15:00,78.31,78.31,78.28,78.29,67549.0,61.4767,61.4767,61.4532,61.461,67549.0
2017-04-07 15:20:00,78.28,78.31,78.24,78.26,43677.0,61.4532,61.4767,61.4218,61.4375,43677.0
2017-04-07 15:25:00,78.25,78.29,78.19,78.2,54153.0,61.4296,61.461,61.3825,61.3904,54153.0
2017-04-07 15:30:00,78.2,78.2,78.15,78.17,48800.0,61.3904,61.3904,61.3511,61.3668,48800.0
2017-04-07 15:35:00,78.17,78.22,78.16,78.19,47427.0,61.3668,61.4061,61.359,61.3825,47427.0
2017-04-07 15:40:00,78.19,78.2,78.17,78.19,69742.0,61.3825,61.3904,61.3668,61.3825,69742.0
2017-04-07 15:45:00,78.19,78.26,78.18,78.2,56270.0,61.3825,61.4375,61.3747,61.3904,56270.0
2017-04-07 15:50:00,78.2,78.3,78.18,78.28,96672.0,61.3904,61.4689,61.3747,61.4532,96672.0
2017-04-07 15:55:00,78.28,78.37,78.27,78.32,239133.0,61.4532,61.5238,61.4453,61.4846,239133.0
2017-04-10 09:30:00,78.72,78.72,78.43,78.54,62904.0,61.7986,61.7986,61.5709,61.6573,62904.0
2017-04-10 09:35:00,78.55,78.56,78.4,78.53,24255.0,61.6651,61.673,61.5474,61.6494,24255.0
2017-04-10 09:40:00,78.56,78.65,78.48,78.6,18313.0,61.673,61.7436,61.6102,61.7044,18313.0
2017-04-10 09:45:00,78.6,78.66,78.55,78.57,16985.0,61.7044,61.7515,61.6651,61.6808,16985.0
2017-04-10 09:50:00,78.58,78.64,78.53,78.64,24226.0,61.6887,61.7358,61.6494,61.7358,24226.0
2017-04-10 09:55:00,78.64,78.67,78.57,78.64,31867.0,61.7358,61.7593,61.6808,61.7358,31867.0
2017-04-10 10:00:00,78.65,78.78,78.64,78.71,22544.0,61.7436,61.8457,61.7358,61.7907,22544.0
2017-04-10 10:05:00,78.71,78.81,78.69,78.79,14033.0,61.7907,61.8693,61.775,61.8536,14033.0
2017-04-10 10:10:00,78.8,78.8,78.68,78.69,27149.0,61.8614,61.8614,61.7672,61.775,27149.0
2017-04-10 10:15:00,78.69,78.7,78.54,78.58,27486.0,61.775,61.7829,61.6573,61.6887,27486.0
2017-04-10 10:20:00,78.58,78.69,78.58,78.66,15845.0,61.6887,61.775,61.6887,61.7515,15845.0
2017-04-10 10:25:00,78.66,78.76,78.66,78.72,14908.0,61.7515,61.83,61.7515,61.7986,14908.0
2017-04-10 10:30:00,78.74,78.79,78.7,78.79,22328.0,61.8143,61.8536,61.7829,61.8536,22328.0
2017-04-10 10:35:00,78.79,78.91,78.79,78.88,19301.0,61.8536,61.9478,61.8536,61.9242,19301.0
2017-04-10 10:40:00,78.88,78.88,78.79,78.8,28090.0,61.9242,61.9242,61.8536,61.8614,28090.0
2017-04-10 10:45:00,78.8,78.89,78.8,78.85,60095.0,61.8614,61.9321,61.8614,61.9007,60095.0
2017-04-10 10:50:00,78.85,78.87,78.8,78.84,32285.0,61.9007,61.9164,61.8614,61.8928,32285.0
2017-04-10 10:55:00,78.84,78.86,78.8,78.81,33527.0,61.8928,61.9085,61.8614,61.8693,33527.0
2017-04-10 11:00:00,78.8,78.84,78.76,78.81,30241.0,61.8614,61.8928,61.83,61.8693,30241.0
2017-04-10 11:05:00,78.81,78.82,78.61,78.65,35045.0,61.8693,61.8771,61.7122,61.7436,35045.0
2017-04-10 11:10:00,78.65,78.77,78.64,78.75,31868.0,61.7436,61.8378,61.7358,61.8221,31868.0
2017-04-10 11:15:00,78.75,78.77,78.71,78.75,19645.0,61.8221,61.8378,61.7907,61.8221,19645.0
2017-04-10 11:20:00,78.76,78.82,78.75,78.81,16199.0,61.83,61.8771,61.8221,61.8693,16199.0
2017-04-10 11:25:00,78.81,78.83,78.71,78.81,33219.0,61.8693,61.885,61.7907,61.8693,33219.0
2017-04-10 11:30:00,78.82,78.85,78.61,78.62,39224.0,61.8771,61.9007,61.7122,61.7201,39224.0
2017-04-10 11:35:00,78.62,78.67,78.54,78.56,24325.0,61.7201,61.7593,61.6573,61.673,24325.0
2017-04-10 11:40:00,78.56,78.59,78.5,78.56,28348.0,61.673,61.6965,61.6259,61.673,28348.0
2017-04-10 11:45:00,78.56,78.65,78.56,78.64,19614.0,61.673,61.7436,61.673,61.7358,19614.0
2017-04-10 11:50:00,78.63,78.65,78.57,78.57,25203.0,61.7279,61.7436,61.6808,61.6808,25203.0
2017-04-10 11:55:00,78.57,78.7,78.57,78.7,26355.0,61.6808,61.7829,61.6808,61.7829,26355.0
2017-04-10 12:00:00,78.69,78.74,78.68,78.72,20020.0,61.775,61.8143,61.7672,61.7986,20020.0
2017-04-10 12:05:00,78.72,78.75,78.65,78.7,23843.0,61.7986,61.8221,61.7436,61.7829,23843.0
2017-04-10 12:10:00,78.69,78.7,78.49,78.51,35894.0,61.775,61.7829,61.618,61.6337,35894.0
2017-04-10 12:15:00,78.52,78.62,78.51,78.62,17517.0,61.6416,61.7201,61.6337,61.7201,17517.0
2017-04-10 12:20:00,78.62,78.63,78.57,78.58,15797.0,61.7201,61.7279,61.6808,61.6887,15797.0
2017-04-10 12:25:00,78.59,78.64,78.58,78.61,13385.0,61.6965,61.7358,61.6887,61.7122,13385.0
2017-04-10 12:30:00,78.62,78.71,78.6,78.7,11134.0,61.7201,61.7907,61.7044,61.7829,11134.0
2017-04-10 12:35:00,78.7,78.73,78.64,78.67,12641.0,61.7829,61.8064,61.7358,61.7593,12641.0
2017-04-10 12:40:00,78.67,78.74,78.66,78.73,24284.0,61.7593,61.8143,61.7515,61.8064,24284.0
2017-04-10 12:45:00,78.71,78.78,78.7,78.75,15997.0,61.7907,61.8457,61.7829,61.8221,15997.0
2017-04-10 12:50:00,78.76,78.82,78.75,78.75,17893.0,61.83,61.8771,61.8221,61.8221,17893.0
2017-04-10 12:55:00,78.76,78.83,78.74,78.81,39516.0,61.83,61.885,61.8143,61.8693,39516.0
2017-04-10 13:00:00,78.8,78.82,78.77,78.79,25948.0,61.8614,61.8771,61.8378,61.8536,25948.0
2017-04-10 13:05:00,78.79,78.86,78.78,78.8,33040.0,61.8536,61.9085,61.8457,61.8614,33040.0
2017-04-10 13:10:00,78.79,78.8,78.77,78.79,11861.0,61.8536,61.8614,61.8378,61.8536,11861.0
2017-04-10 13:15:00,78.8,78.83,78.79,78.81,13355.0,61.8614,61.885,61.8536,61.8693,13355.0
2017-04-10 13:20:00,78.8,78.88,78.8,78.87,14401.0,61.8614,61.9242,61.8614,61.9164,14401.0
2017-04-10 13:25:00,78.87,78.87,78.81,78.84,22680.0,61.9164,61.9164,61.8693,61.8928,22680.0
2017-04-10 13:30:00,78.84,78.87,78.81,78.86,29824.0,61.8928,61.9164,61.8693,61.9085,29824.0
2017-04-10 13:35:00,78.87,78.93,78.87,78.88,21380.0,61.9164,61.9635,61.9164,61.9242,21380.0
2017-04-10 13:40:00,78.88,78.9,78.82,78.86,21689.0,61.9242,61.9399,61.8771,61.9085,21689.0
2017-04-10 13:45:00,78.85,78.89,78.82,78.88,24306.0,61.9007,61.9321,61.8771,61.9242,24306.0
2017-04-10 13:50:00,78.88,78.88,78.78,78.87,38179.0,61.9242,61.9242,61.8457,61.9164,38179.0
2017-04-10 13:55:00,78.86,78.88,78.81,78.86,14886.0,61.9085,61.9242,61.8693,61.9085,14886.0
2017-04-10 14:00:00,78.87,78.87,78.76,78.76,20947.0,61.9164,61.9164,61.83,61.83,20947.0
2017-04-10 14:05:00,78.76,78.81,78.75,78.78,23364.0,61.83,61.8693,61.8221,61.8457,23364.0
2017-04-10 14:10:00,78.78,78.88,78.77,78.88,28521.0,61.8457,61.9242,61.8378,61.9242,28521.0
2017-04-10 14:15:00,78.87,78.9,78.82,78.84,22753.0,61.9164,61.9399,61.8771,61.8928,22753.0
2017-04-10 14:20:00,78.85,78.93,78.83,78.92,20168.0,61.9007,61.9635,61.885,61.9556,20168.0
2017-04-10 14:25:00,78.91,78.91,78.83,78.84,15016.0,61.9478,61.9478,61.885,61.8928,15016.0
2017-04-10 14:30:00,78.84,78.86,78.81,78.84,16700.0,61.8928,61.9085,61.8693,61.8928,16700.0
2017-04-10 14:35:00,78.84,78.87,78.78,78.81,16058.0,61.8928,61.9164,61.8457,61.8693,16058.0
2017-04-10 14:40:00,78.81,78.88,78.78,78.88,23339.0,61.8693,61.9242,61.8457,61.9242,23339.0
2017-04-10 14:45:00,78.89,78.92,78.84,78.87,22387.0,61.9321,61.9556,61.8928,61.9164,22387.0
2017-04-10 14:50:00,78.87,78.91,78.86,78.9,20715.0,61.9164,61.9478,61.9085,61.9399,20715.0
2017-04-10 14:55:00,78.91,78.92,78.88,78.9,26625.0,61.9478,61.9556,61.9242,61.9399,26625.0
2017-04-10 15:00:00,78.89,78.93,78.88,78.9,15675.0,61.9321,61.9635,61.9242,61.9399,15675.0
2017-04-10 15:05:00,78.9,78.95,78.87,78.88,27123.0,61.9399,61.9792,61.9164,61.9242,27123.0
2017-04-10 15:10:00,78.87,78.92,78.85,78.85,25782.0,61.9164,61.9556,61.9007,61.9007,25782.0
2017-04-10 15:15:00,78.85,78.95,78.84,78.88,72534.0,61.9007,61.9792,61.8928,61.9242,72534.0
2017-04-10 15:20:00,78.89,78.89,78.73,78.8,40295.0,61.9321,61.9321,61.8064,61.8614,40295.0
2017-04-10 15:25:00,78.8,78.83,78.78,78.78,24248.0,61.8614,61.885,61.8457,61.8457,24248.0
2017-04-10 15:30:00,78.78,78.79,78.72,78.79,30201.0,61.8457,61.8536,61.7986,61.8536,30201.0
2017-04-10 15:35:00,78.79,78.86,78.79,78.84,27650.0,61.8536,61.9085,61.8536,61.8928,27650.0
2017-04-10 15:40:00,78.84,78.86,78.8,78.81,62713.0,61.8928,61.9085,61.8614,61.8693,62713.0
2017-04-10 15:45:00,78.81,78.9,78.79,78.83,96122.0,61.8693,61.9399,61.8536,61.885,96122.0
2017-04-10 15:50:00,78.82,78.88,78.78,78.78,88563.0,61.8771,61.9242,61.8457,61.8457,88563.0
2017-04-10 15:55:00,78.79,78.8,78.66,78.71,237279.0,61.8536,61.8614,61.7515,61.7907,237279.0
2017-04-11 09:30:00,78.71,78.76,78.52,78.59,86618.0,61.7907,61.83,61.6416,61.6965,86618.0
2017-04-11 09:35:00,78.62,78.64,78.45,78.46,30549.0,61.7201,61.7358,61.5866,61.5945,30549.0
2017-04-11 09:40:00,78.46,78.48,78.31,78.33,81296.0,61.5945,61.6102,61.4767,61.4924,81296.0
2017-04-11 09:45:00,78.35,78.45,78.34,78.4,125707.0,61.5081,61.5866,61.5003,61.5474,125707.0
2017-04-11 09:50:00,78.38,78.47,78.31,78.41,59144.0,61.5317,61.6023,61.4767,61.5552,59144.0
2017-04-11 09:55:00,78.39,78.41,78.29,78.38,31428.0,61.5395,61.5552,61.461,61.5317,31428.0
2017-04-11 10:00:00,78.42,78.65,78.39,78.61,85528.0,61.5631,61.7436,61.5395,61.7122,85528.0
2017-04-11 10:05:00,78.61,78.68,78.57,78.65,28737.0,61.7122,61.7672,61.6808,61.7436,28737.0
2017-04-11 10:10:00,78.64,78.69,78.5,78.52,95024.0,61.7358,61.775,61.6259,61.6416,95024.0
2017-04-11 10:15:00,78.53,78.59,78.5,78.55,32684.0,61.6494,61.6965,61.6259,61.6651,32684.0
2017-04-11 10:20:00,78.55,78.56,78.48,78.54,54350.0,61.6651,61.673,61.6102,61.6573,54350.0
2017-04-11 10:25:00,78.55,78.63,78.51,78.6,19579.0,61.6651,61.7279,61.6337,61.7044,19579.0
2017-04-11 10:30:00,78.59,78.59,78.33,78.36,59984.0,61.6965,61.6965,61.4924,61.516,59984.0
2017-04-11 10:35:00,78.35,78.53,78.35,78.51,54661.0,61.5081,61.6494,61.5081,61.6337,54661.0
2017-04-11 10:40:00,78.5,78.5,78.28,78.36,37592.0,61.6259,61.6259,61.4532,61.516,37592.0
2017-04-11 10:45:00,78.35,78.4,78.23,78.23,38254.0,61.5081,61.5474,61.4139,61.4139,38254.0
2017-04-11 10:50:00,78.23,78.25,78.12,78.16,44152.0,61.4139,61.4296,61.3276,61.359,44152.0
2017-04-11 10:55:00,78.15,78.35,78.08,78.34,110118.0,61.3511,61.5081,61.2962,61.5003,110118.0
2017-04-11 11:00:00,78.34,78.42,78.27,78.39,53242.0,61.5003,61.5631,61.4453,61.5395,53242.0
2017-04-11 11:05:00,78.39,78.39,78.21,78.22,20736.0,61.5395,61.5395,61.3982,61.4061,20736.0
2017-04-11 11:10:00,78.21,78.26,78.14,78.18,34542.0,61.3982,61.4375,61.3433,61.3747,34542.0
2017-04-11 11:15:00,78.17,78.42,78.15,78.4,49017.0,61.3668,61.5631,61.3511,61.5474,49017.0
2017-04-11 11:20:00,78.4,78.48,78.28,78.47,28730.0,61.5474,61.6102,61.4532,61.6023,28730.0
2017-04-11 11:25:00,78.48,78.48,78.33,78.36,34015.0,61.6102,61.6102,61.4924,61.516,34015.0
2017-04-11 11:30:00,78.37,78.5,78.31,78.45,55206.0,61.5238,61.6259,61.4767,61.5866,55206.0
2017-04-11 11:35:00,78.46,78.65,78.41,78.51,58772.0,61.5945,61.7436,61.5552,61.6337,58772.0
2017-04-11 11:40:00,78.51,78.59,78.51,78.54,36203.0,61.6337,61.6965,61.6337,61.6573,36203.0
2017-04-11 11:45:00,78.54,78.64,78.54,78.62,53476.0,61.6573,61.7358,61.6573,61.7201,53476.0
2017-04-11 11:50:00,78.61,78.67,78.53,78.53,30315.0,61.7122,61.7593,61.6494,61.6494,30315.0
2017-04-11 11:55:00,78.54,78.73,78.54,78.73,47493.0,61.6573,61.8064,61.6573,61.8064,47493.0
2017-04-11 12:00:00,78.72,78.76,78.57,78.57,25431.0,61.7986,61.83,61.6808,61.6808,25431.0
2017-04-11 12:05:00,78.58,78.68,78.57,78.66,20361.0,61.6887,61.7672,61.6808,61.7515,20361.0
2017-04-11 12:10:00,78.65,78.71,78.63,78.69,24776.0,61.7436,61.7907,61.7279,61.775,24776.0
2017-04-11 12:15:00,78.69,78.78,78.69,78.76,44610.0,61.775,61.8457,61.775,61.83,44610.0
2017-04-11 12:20:00,78.75,78.85,78.74,78.83,64486.0,61.8221,61.9007,61.8143,61.885,64486.0
2017-04-11 12:25:00,78.82,79.06,78.8,79.0,87161.0,61.8771,62.0655,61.8614,62.0184,87161.0
2017-04-11 12:30:00,79.0,79.02,78.89,79.01,105009.0,62.0184,62.0341,61.9321,62.0263,105009.0
2017-04-11 12:35:00,79.0,79.13,79.0,79.1,130252.0,62.0184,62.1205,62.0184,62.0969,130252.0
2017-04-11 12:40:00,79.11,79.12,78.98,79.01,78875.0,62.1048,62.1126,62.0027,62.0263,78875.0
2017-04-11 12:45:00,79.01,79.18,78.91,78.95,491314.0,62.0263,62.1597,61.9478,61.9792,491314.0
2017-04-11 12:50:00,78.94,79.18,78.93,79.18,115350.0,61.9713,62.1597,61.9635,62.1597,115350.0
2017-04-11 12:55:00,79.16,79.22,79.15,79.22,47974.0,62.144,62.1911,62.1362,62.1911,47974.0
2017-04-11 13:00:00,79.23,79.25,79.2,79.23,43838.0,62.199,62.2147,62.1754,62.199,43838.0
2017-04-11 13:05:00,79.23,79.32,79.17,79.18,46242.0,62.199,62.2696,62.1519,62.1597,46242.0
2017-04-11 13:10:00,79.19,79.23,79.16,79.17,18294.0,62.1676,62.199,62.144,62.1519,18294.0
2017-04-11 13:15:00,79.18,79.32,79.18,79.3,55792.0,62.1597,62.2696,62.1597,62.2539,55792.0
2017-04-11 13:20:00,79.31,79.4,79.29,79.3,48912.0,62.2618,62.3324,62.2461,62.2539,48912.0
2017-04-11 13:25:00,79.3,79.41,79.29,79.36,33661.0,62.2539,62.3403,62.2461,62.301,33661.0
2017-04-11 13:30:00,79.37,79.41,79.35,79.37,82111.0,62.3089,62.3403,62.2932,62.3089,82111.0
2017-04-11 13:35:00,79.37,79.46,79.36,79.44,89090.0,62.3089,62.3795,62.301,62.3638,89090.0
2017-04-11 13:40:00,79.43,79.5,79.41,79.49,81991.0,62.356,62.4109,62.3403,62.4031,81991.0
2017-04-11 13:45:00,79.5,79.53,79.41,79.42,63468.0,62.4109,62.4345,62.3403,62.3481,63468.0
2017-04-11 13:50:00,79.42,79.52,79.42,79.5,48629.0,62.3481,62.4266,62.3481,62.4109,48629.0
2017-04-11 13:55:00,79.5,79.51,79.47,79.5,37257.0,62.4109,62.4188,62.3874,62.4109,37257.0
2017-04-11 14:00:00,79.5,79.56,79.49,79.52,67665.0,62.4109,62.458,62.4031,62.4266,67665.0
2017-04-11 14:05:00,79.51,79.68,79.48,79.58,129534.0,62.4188,62.5522,62.3952,62.4737,129534.0
2017-04-11 14:10:00,79.58,79.58,79.41,79.43,61084.0,62.4737,62.4737,62.3403,62.356,61084.0
2017-04-11 14:15:00,79.42,79.58,79.42,79.51,47442.0,62.3481,62.4737,62.3481,62.4188,47442.0
2017-04-11 14:20:00,79.52,79.53,79.48,79.52,47341.0,62.4266,62.4345,62.3952,62.4266,47341.0
2017-04-11 14:25:00,79.52,79.68,79.51,79.61,106485.0,62.4266,62.5522,62.4188,62.4973,106485.0
2017-04-11 14:30:00,79.61,79.67,79.55,79.66,45635.0,62.4973,62.5444,62.4502,62.5365,45635.0
2017-04-11 14:35:00,79.66,79.67,79.62,79.64,30481.0,62.5365,62.5444,62.5051,62.5208,30481.0
2017-04-11 14:40:00,79.64,79.66,79.57,79.61,37331.0,62.5208,62.5365,62.4659,62.4973,37331.0
2017-04-11 14:45:00,79.61,79.66,79.61,79.63,69602.0,62.4973,62.5365,62.4973,62.513,69602.0
2017-04-11 14:50:00,79.64,79.69,79.6,79.67,44903.0,62.5208,62.5601,62.4894,62.5444,44903.0
2017-04-11 14:55:00,79.67,79.69,79.61,79.64,40305.0,62.5444,62.5601,62.4973,62.5208,40305.0
2017-04-11 15:00:00,79.63,79.67,79.58,79.65,70686.0,62.513,62.5444,62.4737,62.5287,70686.0
2017-04-11 15:05:00,79.65,79.67,79.59,79.62,72274.0,62.5287,62.5444,62.4816,62.5051,72274.0
2017-04-11 15:10:00,79.61,79.71,79.58,79.64,106361.0,62.4973,62.5758,62.4737,62.5208,106361.0
2017-04-11 15:15:00,79.63,79.64,79.54,79.55,73667.0,62.513,62.5208,62.4423,62.4502,73667.0
2017-04-11 15:20:00,79.54,79.58,79.48,79.48,79808.0,62.4423,62.4737,62.3952,62.3952,79808.0
2017-04-11 15:25:00,79.48,79.55,79.48,79.55,50541.0,62.3952,62.4502,62.3952,62.4502,50541.0
2017-04-11 15:30:00,79.55,79.68,79.53,79.63,80112.0,62.4502,62.5522,62.4345,62.513,80112.0
2017-04-11 15:35:00,79.63,79.67,79.6,79.66,73911.0,62.513,62.5444,62.4894,62.5365,73911.0
2017-04-11 15:40:00,79.66,79.67,79.57,79.61,74182.0,62.5365,62.5444,62.4659,62.4973,74182.0
2017-04-11 15:45:00,79.6,79.62,79.54,79.56,110465.0,62.4894,62.5051,62.4423,62.458,110465.0
2017-04-11 15:50:00,79.55,79.59,79.54,79.55,146368.0,62.4502,62.4816,62.4423,62.4502,146368.0
2017-04-11 15:55:00,79.55,79.66,79.52,79.66,404476.0,62.4502,62.5365,62.4266,62.5365,404476.0
2017-04-12 09:30:00,79.73,79.8,79.37,79.56,165537.0,62.5915,62.6464,62.3089,62.458,165537.0
2017-04-12 09:35:00,79.58,79.81,79.52,79.77,62535.0,62.4737,62.6543,62.4266,62.6229,62535.0
2017-04-12 09:40:00,79.81,79.88,79.76,79.84,45625.0,62.6543,62.7092,62.615,62.6778,45625.0
2017-04-12 09:45:00,79.84,79.97,79.83,79.95,81795.0,62.6778,62.7799,62.67,62.7642,81795.0
2017-04-12 09:50:00,79.95,80.08,79.85,80.03,130039.0,62.7642,62.8663,62.6857,62.827,130039.0
2017-04-12 09:55:00,80.03,80.03,79.89,80.01,91753.0,62.827,62.827,62.7171,62.8113,91753.0
2017-04-12 10:00:00,80.01,80.05,79.92,80.05,65875.0,62.8113,62.8427,62.7406,62.8427,65875.0
2017-04-12 10:05:00,80.05,80.19,80.04,80.17,82965.0,62.8427,62.9526,62.8349,62.9369,82965.0
2017-04-12 10:10:00,80.16,80.31,80.15,80.25,158914.0,62.9291,63.0468,62.9212,62.9997,158914.0
2017-04-12 10:15:00,80.26,80.63,80.25,80.61,102644.0,63.0076,63.298,62.9997,63.2823,102644.0
2017-04-12 10:20:00,80.61,80.89,80.59,80.7,239406.0,63.2823,63.5021,63.2666,63.353,239406.0
2017-04-12 10:25:00,80.7,80.85,80.61,80.83,75323.0,63.353,63.4707,63.2823,63.455,75323.0
2017-04-12 10:30:00,80.83,80.89,80.56,80.79,129355.0,63.455,63.5021,63.2431,63.4236,129355.0
2017-04-12 10:35:00,80.79,80.84,80.63,80.64,123425.0,63.4236,63.4629,63.298,63.3059,123425.0
2017-04-12 10:40:00,80.65,80.68,80.42,80.43,94194.0,63.3137,63.3373,63.1332,63.141,94194.0
2017-04-12 10:45:00,80.42,80.47,80.29,80.34,93044.0,63.1332,63.1724,63.0311,63.0704,93044.0
2017-04-12 10:50:00,80.33,80.44,80.27,80.39,55722.0,63.0625,63.1489,63.0154,63.1096,55722.0
2017-04-12 10:55:00,80.38,80.46,80.33,80.33,74739.0,63.1018,63.1646,63.0625,63.0625,74739.0
2017-04-12 11:00:00,80.34,80.41,80.21,80.26,93339.0,63.0704,63.1253,62.9683,63.0076,93339.0
2017-04-12 11:05:00,80.26,80.31,80.16,80.29,75461.0,63.0076,63.0468,62.9291,63.0311,75461.0
2017-04-12 11:10:00,80.29,80.3,80.09,80.1,44420.0,63.0311,63.039,62.8741,62.882,44420.0
2017-04-12 11:15:00,80.1,80.12,80.03,80.06,32261.0,62.882,62.8977,62.827,62.8506,32261.0
2017-04-12 11:20:00,80.07,80.14,79.95,79.96,56808.0,62.8584,62.9134,62.7642,62.7721,56808.0
2017-04-12 11:25:00,79.96,80.01,79.87,79.93,109235.0,62.7721,62.8113,62.7014,62.7485,109235.0
2017-04-12 11:30:00,79.94,79.96,79.83,79.93,50858.0,62.7563,62.7721,62.67,62.7485,50858.0
2017-04-12 11:35:00,79.92,79.93,79.79,79.86,64905.0,62.7406,62.7485,62.6386,62.6935,64905.0
2017-04-12 11:40:00,79.87,79.89,79.81,79.85,34403.0,62.7014,62.7171,62.6543,62.6857,34403.0
2017-04-12 11:45:00,79.85,79.9,79.83,79.86,45909.0,62.6857,62.7249,62.67,62.6935,45909.0
2017-04-12 11:50:00,79.85,79.86,79.77,79.78,59704.0,62.6857,62.6935,62.6229,62.6307,59704.0
2017-04-12 11:55:00,79.78,79.79,79.66,79.78,94675.0,62.6307,62.6386,62.5365,62.6307,94675.0
2017-04-12 12:00:00,79.79,79.79,79.66,79.67,29117.0,62.6386,62.6386,62.5365,62.5444,29117.0
2017-04-12 12:05:00,79.66,79.68,79.61,79.62,37217.0,62.5365,62.5522,62.4973,62.5051,37217.0
2017-04-12 12:10:00,79.63,79.65,79.58,79.61,30064.0,62.513,62.5287,62.4737,62.4973,30064.0
2017-04-12 12:15:00,79.62,79.69,79.51,79.52,44131.0,62.5051,62.5601,62.4188,62.4266,44131.0
2017-04-12 12:20:00,79.53,79.58,79.52,79.52,39589.0,62.4345,62.4737,62.4266,62.4266,39589.0
2017-04-12 12:25:00,79.53,79.53,79.47,79.51,44526.0,62.4345,62.4345,62.3874,62.4188,44526.0
2017-04-12 12:30:00,79.5,79.54,79.42,79.53,40565.0,62.4109,62.4423,62.3481,62.4345,40565.0
2017-04-12 12:35:00,79.52,79.59,79.51,79.58,24471.0,62.4266,62.4816,62.4188,62.4737,24471.0
2017-04-12 12:40:00,79.58,79.62,79.55,79.61,26615.0,62.4737,62.5051,62.4502,62.4973,26615.0
2017-04-12 12:45:00,79.62,79.69,79.61,79.62,23021.0,62.5051,62.5601,62.4973,62.5051,23021.0
2017-04-12 12:50:00,79.63,79.64,79.51,79.53,57674.0,62.513,62.5208,62.4188,62.4345,57674.0
2017-04-12 12:55:00,79.53,79.58,79.5,79.58,50859.0,62.4345,62.4737,62.4109,62.4737,50859.0
2017-04-12 13:00:00,79.58,79.69,79.57,79.66,50065.0,62.4737,62.5601,62.4659,62.5365,50065.0
2017-04-12 13:05:00,79.65,79.68,79.61,79.66,46741.0,62.5287,62.5522,62.4973,62.5365,46741.0
2017-04-12 13:10:00,79.66,79.67,79.55,79.55,24390.0,62.5365,62.5444,62.4502,62.4502,24390.0
2017-04-12 13:15:00,79.54,79.6,79.52,79.55,32440.0,62.4423,62.4894,62.4266,62.4502,32440.0
2017-04-12 13:20:00,79.56,79.6,79.5,79.6,21888.0,62.458,62.4894,62.4109,62.4894,21888.0
2017-04-12 13:25:00,79.59,79.59,79.51,79.54,29768.0,62.4816,62.4816,62.4188,62.4423,29768.0
2017-04-12 13:30:00,79.53,79.58,79.47,79.58,33720.0,62.4345,62.4737,62.3874,62.4737,33720.0
2017-04-12 13:35:00,79.59,79.68,79.57,79.64,35120.0,62.4816,62.5522,62.4659,62.5208,35120.0
2017-04-12 13:40:00,79.65,79.71,79.64,79.65,31048.0,62.5287,62.5758,62.5208,62.5287,31048.0
2017-04-12 13:45:00,79.66,79.68,79.6,79.67,28407.0,62.5365,62.5522,62.4894,62.5444,28407.0
2017-04-12 13:50:00,79.67,79.67,79.58,79.6,28874.0,62.5444,62.5444,62.4737,62.4894,28874.0
2017-04-12 13:55:00,79.61,79.74,79.56,79.73,43354.0,62.4973,62.5993,62.458,62.5915,43354.0
2017-04-12 14:00:00,79.72,79.73,79.59,79.66,44582.0,62.5836,62.5915,62.4816,62.5365,44582.0
2017-04-12 14:05:00,79.65,79.67,79.6,79.66,30320.0,62.5287,62.5444,62.4894,62.5365,30320.0
2017-04-12 14:10:00,79.65,79.67,79.59,79.59,29894.0,62.5287,62.5444,62.4816,62.4816,29894.0
2017-04-12 14:15:00,79.59,79.63,79.57,79.57,25723.0,62.4816,62.513,62.4659,62.4659,25723.0
2017-04-12 14:20:00,79.56,79.6,79.51,79.55,57116.0,62.458,62.4894,62.4188,62.4502,57116.0
2017-04-12 14:25:00,79.55,79.62,79.55,79.61,31538.0,62.4502,62.5051,62.4502,62.4973,31538.0
2017-04-12 14:30:00,79.61,79.61,79.56,79.57,41650.0,62.4973,62.4973,62.458,62.4659,41650.0
2017-04-12 14:35:00,79.58,79.59,79.43,79.43,45956.0,62.4737,62.4816,62.356,62.356,45956.0
2017-04-12 14:40:00,79.43,79.43,79.31,79.36,53766.0,62.356,62.356,62.2618,62.301,53766.0
2017-04-12 14:45:00,79.36,79.4,79.32,79.34,33442.0,62.301,62.3324,62.2696,62.2853,33442.0
2017-04-12 14:50:00,79.33,79.43,79.31,79.42,80700.0,62.2775,62.356,62.2618,62.3481,80700.0
2017-04-12 14:55:00,79.42,79.44,79.37,79.39,34949.0,62.3481,62.3638,62.3089,62.3246,34949.0
2017-04-12 15:00:00,79.39,79.39,79.27,79.29,36716.0,62.3246,62.3246,62.2304,62.2461,36716.0
2017-04-12 15:05:00,79.28,79.38,79.24,79.34,37381.0,62.2382,62.3167,62.2068,62.2853,37381.0
2017-04-12 15:10:00,79.35,79.39,79.25,79.34,33014.0,62.2932,62.3246,62.2147,62.2853,33014.0
2017-04-12 15:15:00,79.34,79.36,79.29,79.36,38724.0,62.2853,62.301,62.2461,62.301,38724.0
2017-04-12 15:20:00,79.36,79.58,79.36,79.55,59297.0,62.301,62.4737,62.301,62.4502,59297.0
2017-04-12 15:25:00,79.56,79.59,79.48,79.59,51085.0,62.458,62.4816,62.3952,62.4816,51085.0
2017-04-12 15:30:00,79.59,79.61,79.53,79.56,58185.0,62.4816,62.4973,62.4345,62.458,58185.0
2017-04-12 15:35:00,79.55,79.56,79.46,79.48,63422.0,62.4502,62.458,62.3795,62.3952,63422.0
2017-04-12 15:40:00,79.48,79.5,79.37,79.41,67931.0,62.3952,62.4109,62.3089,62.3403,67931.0
2017-04-12 15:45:00,79.4,79.46,79.35,79.35,76944.0,62.3324,62.3795,62.2932,62.2932,76944.0
2017-04-12 15:50:00,79.35,79.43,79.35,79.4,114381.0,62.2932,62.356,62.2932,62.3324,114381.0
2017-04-12 15:55:00,79.41,79.62,79.4,79.56,297579.0,62.3403,62.5051,62.3324,62.458,297579.0
2017-04-13 09:30:00,79.33,79.4,79.06,79.16,108742.0,62.2775,62.3324,62.0655,62.144,108742.0
2017-04-13 09:35:00,79.15,79.21,79.12,79.18,16366.0,62.1362,62.1833,62.1126,62.1597,16366.0
2017-04-13 09:40:00,79.19,79.21,79.05,79.06,36340.0,62.1676,62.1833,62.0577,62.0655,36340.0
2017-04-13 09:45:00,79.06,79.08,78.92,78.95,42238.0,62.0655,62.0812,61.9556,61.9792,42238.0
2017-04-13 09:50:00,78.94,79.11,78.84,79.05,77473.0,61.9713,62.1048,61.8928,62.0577,77473.0
2017-04-13 09:55:00,79.04,79.21,79.01,79.21,28163.0,62.0498,62.1833,62.0263,62.1833,28163.0
2017-04-13 10:00:00,79.21,79.22,79.04,79.19,57535.0,62.1833,62.1911,62.0498,62.1676,57535.0
2017-04-13 10:05:00,79.2,79.31,79.17,79.29,73875.0,62.1754,62.2618,62.1519,62.2461,73875.0
2017-04-13 10:10:00,79.28,79.28,79.19,79.26,41603.0,62.2382,62.2382,62.1676,62.2225,41603.0
2017-04-13 10:15:00,79.26,79.27,79.13,79.15,39823.0,62.2225,62.2304,62.1205,62.1362,39823.0
2017-04-13 10:20:00,79.16,79.29,79.07,79.29,36502.0,62.144,62.2461,62.0734,62.2461,36502.0
2017-04-13 10:25:00,79.29,79.3,79.15,79.17,21705.0,62.2461,62.2539,62.1362,62.1519,21705.0
2017-04-13 10:30:00,79.17,79.23,79.12,79.15,31329.0,62.1519,62.199,62.1126,62.1362,31329.0
2017-04-13 10:35:00,79.13,79.19,79.1,79.18,33042.0,62.1205,62.1676,62.0969,62.1597,33042.0
2017-04-13 10:40:00,79.17,79.18,79.09,79.12,54932.0,62.1519,62.1597,62.0891,62.1126,54932.0
2017-04-13 10:45:00,79.12,79.12,78.96,79.0,37813.0,62.1126,62.1126,61.987,62.0184,37813.0
2017-04-13 10:50:00,79.0,79.02,78.95,78.97,26541.0,62.0184,62.0341,61.9792,61.9949,26541.0
2017-04-13 10:55:00,78.97,79.02,78.93,78.94,36340.0,61.9949,62.0341,61.9635,61.9713,36340.0
2017-04-13 11:00:00,78.94,79.06,78.94,79.0,30627.0,61.9713,62.0655,61.9713,62.0184,30627.0
2017-04-13 11:05:00,79.01,79.02,78.93,78.98,32048.0,62.0263,62.0341,61.9635,62.0027,32048.0
2017-04-13 11:10:00,78.98,79.08,78.98,79.07,36069.0,62.0027,62.0812,62.0027,62.0734,36069.0
2017-04-13 11:15:00,79.07,79.1,78.99,79.02,39074.0,62.0734,62.0969,62.0106,62.0341,39074.0
2017-04-13 11:20:00,79.01,79.09,79.0,79.05,42145.0,62.0263,62.0891,62.0184,62.0577,42145.0
2017-04-13 11:25:00,79.04,79.15,79.02,79.14,26977.0,62.0498,62.1362,62.0341,62.1283,26977.0
2017-04-13 11:30:00,79.15,79.17,79.13,79.16,34825.0,62.1362,62.1519,62.1205,62.144,34825.0
2017-04-13 11:35:00,79.16,79.22,79.12,79.12,27281.0,62.144,62.1911,62.1126,62.1126,27281.0
2017-04-13 11:40:00,79.13,79.13,78.98,78.98,27221.0,62.1205,62.1205,62.0027,62.0027,27221.0
2017-04-13 11:45:00,78.99,79.04,78.94,78.96,41274.0,62.0106,62.0498,61.9713,61.987,41274.0
2017-04-13 11:50:00,78.96,78.98,78.82,78.91,41595.0,61.987,62.0027,61.8771,61.9478,41595.0
2017-04-13 11:55:00,78.91,78.92,78.86,78.9,16855.0,61.9478,61.9556,61.9085,61.9399,16855.0
2017-04-13 12:00:00,78.89,78.89,78.7,78.7,45163.0,61.9321,61.9321,61.7829,61.7829,45163.0
2017-04-13 12:05:00,78.71,78.78,78.67,78.73,106607.0,61.7907,61.8457,61.7593,61.8064,106607.0
2017-04-13 12:10:00,78.73,78.74,78.69,78.7,21095.0,61.8064,61.8143,61.775,61.7829,21095.0
2017-04-13 12:15:00,78.69,78.72,78.62,78.64,37237.0,61.775,61.7986,61.7201,61.7358,37237.0
2017-04-13 12:20:00,78.65,78.68,78.57,78.57,40288.0,61.7436,61.7672,61.6808,61.6808,40288.0
2017-04-13 12:25:00,78.58,78.69,78.57,78.69,31167.0,61.6887,61.775,61.6808,61.775,31167.0
2017-04-13 12:30:00,78.69,78.73,78.67,78.72,47585.0,61.775,61.8064,61.7593,61.7986,47585.0
2017-04-13 12:35:00,78.73,78.79,78.73,78.75,14131.0,61.8064,61.8536,61.8064,61.8221,14131.0
2017-04-13 12:40:00,78.75,78.76,78.64,78.65,36377.0,61.8221,61.83,61.7358,61.7436,36377.0
2017-04-13 12:45:00,78.65,78.65,78.56,78.57,41770.0,61.7436,61.7436,61.673,61.6808,41770.0
2017-04-13 12:50:00,78.57,78.65,78.54,78.64,32951.0,61.6808,61.7436,61.6573,61.7358,32951.0
2017-04-13 12:55:00,78.64,78.66,78.6,78.64,35983.0,61.7358,61.7515,61.7044,61.7358,35983.0
2017-04-13 13:00:00,78.65,78.66,78.59,78.61,36018.0,61.7436,61.7515,61.6965,61.7122,36018.0
2017-04-13 13:05:00,78.62,78.62,78.5,78.56,46772.0,61.7201,61.7201,61.6259,61.673,46772.0
2017-04-13 13:10:00,78.56,78.58,78.47,78.51,47890.0,61.673,61.6887,61.6023,61.6337,47890.0
2017-04-13 13:15:00,78.52,78.53,78.5,78.52,14614.0,61.6416,61.6494,61.6259,61.6416,14614.0
2017-04-13 13:20:00,78.52,78.53,78.4,78.41,76984.0,61.6416,61.6494,61.5474,61.5552,76984.0
2017-04-13 13:25:00,78.41,78.5,78.41,78.5,29047.0,61.5552,61.6259,61.5552,61.6259,29047.0
2017-04-13 13:30:00,78.49,78.55,78.48,78.51,27120.0,61.618,61.6651,61.6102,61.6337,27120.0
2017-04-13 13:35:00,78.51,78.54,78.47,78.5,21616.0,61.6337,61.6573,61.6023,61.6259,21616.0
2017-04-13 13:40:00,78.5,78.52,78.41,78.42,23064.0,61.6259,61.6416,61.5552,61.5631,23064.0
2017-04-13 13:45:00,78.42,78.43,78.3,78.3,56953.0,61.5631,61.5709,61.4689,61.4689,56953.0
2017-04-13 13:50:00,78.3,78.41,78.28,78.38,25379.0,61.4689,61.5552,61.4532,61.5317,25379.0
2017-04-13 13:55:00,78.39,78.4,78.36,78.4,67705.0,61.5395,61.5474,61.516,61.5474,67705.0
2017-04-13 14:00:00,78.4,78.44,78.34,78.44,51863.0,61.5474,61.5788,61.5003,61.5788,51863.0
2017-04-13 14:05:00,78.44,78.52,78.41,78.52,28622.0,61.5788,61.6416,61.5552,61.6416,28622.0
2017-04-13 14:10:00,78.51,78.55,78.48,78.5,51208.0,61.6337,61.6651,61.6102,61.6259,51208.0
2017-04-13 14:15:00,78.5,78.53,78.5,78.53,34419.0,61.6259,61.6494,61.6259,61.6494,34419.0
2017-04-13 14:20:00,78.53,78.62,78.51,78.58,43168.0,61.6494,61.7201,61.6337,61.6887,43168.0
2017-04-13 14:25:00,78.58,78.66,78.58,78.62,18423.0,61.6887,61.7515,61.6887,61.7201,18423.0
2017-04-13 14:30:00,78.62,78.65,78.56,78.56,15365.0,61.7201,61.7436,61.673,61.673,15365.0
2017-04-13 14:35:00,78.56,78.56,78.44,78.45,31090.0,61.673,61.673,61.5788,61.5866,31090.0
2017-04-13 14:40:00,78.45,78.56,78.45,78.5,40109.0,61.5866,61.673,61.5866,61.6259,40109.0
2017-04-13 14:45:00,78.5,78.56,78.44,78.48,27179.0,61.6259,61.673,61.5788,61.6102,27179.0
2017-04-13 14:50:00,78.48,78.5,78.37,78.41,31578.0,61.6102,61.6259,61.5238,61.5552,31578.0
2017-04-13 14:55:00,78.41,78.46,78.37,78.42,62039.0,61.5552,61.5945,61.5238,61.5631,62039.0
2017-04-13 15:00:00,78.42,78.47,78.35,78.38,106692.0,61.5631,61.6023,61.5081,61.5317,106692.0
2017-04-13 15:05:00,78.37,78.37,78.27,78.27,43687.0,61.5238,61.5238,61.4453,61.4453,43687.0
2017-04-13 15:10:00,78.27,78.29,78.21,78.23,53225.0,61.4453,61.461,61.3982,61.4139,53225.0
2017-04-13 15:15:00,78.23,78.25,78.16,78.2,160528.0,61.4139,61.4296,61.359,61.3904,160528.0
2017-04-13 15:20:00,78.2,78.24,78.17,78.22,48497.0,61.3904,61.4218,61.3668,61.4061,48497.0
2017-04-13 15:25:00,78.23,78.28,78.18,78.19,44364.0,61.4139,61.4532,61.3747,61.3825,44364.0
2017-04-13 15:30:00,78.18,78.27,78.06,78.09,110778.0,61.3747,61.4453,61.2805,61.304,110778.0
2017-04-13 15:35:00,78.09,78.09,77.97,77.98,112835.0,61.304,61.304,61.2098,61.2177,112835.0
2017-04-13 15:40:00,77.97,78.06,77.95,77.95,95090.0,61.2098,61.2805,61.1941,61.1941,95090.0
2017-04-13 15:45:00,77.95,78.22,77.95,78.2,123188.0,61.1941,61.4061,61.1941,61.3904,123188.0
2017-04-13 15:50:00,78.2,78.2,78.07,78.14,149963.0,61.3904,61.3904,61.2883,61.3433,149963.0
2017-04-13 15:55:00,78.14,78.28,78.1,78.16,458471.0,61.3433,61.4532,61.3119,61.359,458471.0
2017-04-17 09:30:00,77.82,78.0,77.79,77.91,138489.0,61.0921,61.2334,61.0685,61.1627,138489.0
2017-04-17 09:35:00,77.88,77.96,77.82,77.89,99863.0,61.1392,61.202,61.0921,61.147,99863.0
2017-04-17 09:40:00,77.88,78.0,77.88,77.95,39028.0,61.1392,61.2334,61.1392,61.1941,39028.0
2017-04-17 09:45:00,77.96,78.19,77.96,78.1,93212.0,61.202,61.3825,61.202,61.3119,93212.0
2017-04-17 09:50:00,78.09,78.11,78.01,78.07,79875.0,61.304,61.3197,61.2412,61.2883,79875.0
2017-04-17 09:55:00,78.07,78.13,78.07,78.09,71854.0,61.2883,61.3354,61.2883,61.304,71854.0
2017-04-17 10:00:00,78.1,78.29,78.06,78.27,135238.0,61.3119,61.461,61.2805,61.4453,135238.0
2017-04-17 10:05:00,78.29,78.42,78.29,78.36,44312.0,61.461,61.5631,61.461,61.516,44312.0
2017-04-17 10:10:00,78.36,78.36,78.2,78.26,51960.0,61.516,61.516,61.3904,61.4375,51960.0
2017-04-17 10:15:00,78.26,78.32,78.18,78.22,60092.0,61.4375,61.4846,61.3747,61.4061,60092.0
2017-04-17 10:20:00,78.21,78.21,78.07,78.12,27645.0,61.3982,61.3982,61.2883,61.3276,27645.0
2017-04-17 10:25:00,78.14,78.16,78.01,78.04,35776.0,61.3433,61.359,61.2412,61.2648,35776.0
2017-04-17 10:30:00,78.05,78.06,77.98,78.0,47460.0,61.2726,61.2805,61.2177,61.2334,47460.0
2017-04-17 10:35:00,77.99,78.05,77.97,78.0,39521.0,61.2255,61.2726,61.2098,61.2334,39521.0
2017-04-17 10:40:00,77.99,78.0,77.86,77.87,35251.0,61.2255,61.2334,61.1235,61.1313,35251.0
2017-04-17 10:45:00,77.87,77.99,77.86,77.99,152069.0,61.1313,61.2255,61.1235,61.2255,152069.0
2017-04-17 10:50:00,77.99,78.03,77.95,78.0,62215.0,61.2255,61.2569,61.1941,61.2334,62215.0
2017-04-17 10:55:00,78.0,78.15,78.0,78.13,87698.0,61.2334,61.3511,61.2334,61.3354,87698.0
2017-04-17 11:00:00,78.15,78.15,78.0,78.09,53425.0,61.3511,61.3511,61.2334,61.304,53425.0
2017-04-17 11:05:00,78.09,78.12,77.98,77.99,52884.0,61.304,61.3276,61.2177,61.2255,52884.0
2017-04-17 11:10:00,77.99,78.15,77.99,78.05,18822.0,61.2255,61.3511,61.2255,61.2726,18822.0
2017-04-17 11:15:00,78.05,78.16,78.04,78.16,42491.0,61.2726,61.359,61.2648,61.359,42491.0
2017-04-17 11:20:00,78.17,78.22,78.13,78.21,29220.0,61.3668,61.4061,61.3354,61.3982,29220.0
2017-04-17 11:25:00,78.21,78.21,78.11,78.13,45004.0,61.3982,61.3982,61.3197,61.3354,45004.0
2017-04-17 11:30:00,78.14,78.15,77.97,78.02,55163.0,61.3433,61.3511,61.2098,61.2491,55163.0
2017-04-17 11:35:00,78.02,78.05,77.97,77.99,25523.0,61.2491,61.2726,61.2098,61.2255,25523.0
2017-04-17 11:40:00,78.0,78.02,77.92,77.92,79510.0,61.2334,61.2491,61.1706,61.1706,79510.0
2017-04-17 11:45:00,77.93,77.96,77.9,77.94,34659.0,61.1784,61.202,61.1549,61.1863,34659.0
2017-04-17 11:50:00,77.93,77.99,77.91,77.96,22245.0,61.1784,61.2255,61.1627,61.202,22245.0
2017-04-17 11:55:00,77.95,77.99,77.91,77.94,28218.0,61.1941,61.2255,61.1627,61.1863,28218.0
2017-04-17 12:00:00,77.94,77.96,77.89,77.9,49663.0,61.1863,61.202,61.147,61.1549,49663.0
2017-04-17 12:05:00,77.9,77.92,77.88,77.9,146219.0,61.1549,61.1706,61.1392,61.1549,146219.0
2017-04-17 12:10:00,77.9,77.91,77.81,77.85,75323.0,61.1549,61.1627,61.0842,61.1156,75323.0
2017-04-17 12:15:00,77.85,78.0,77.85,77.98,34778.0,61.1156,61.2334,61.1156,61.2177,34778.0
2017-04-17 12:20:00,77.97,78.01,77.93,77.98,21454.0,61.2098,61.2412,61.1784,61.2177,21454.0
2017-04-17 12:25:00,77.99,77.99,77.91,77.92,14185.0,61.2255,61.2255,61.1627,61.1706,14185.0
2017-04-17 12:30:00,77.91,78.01,77.91,78.01,76082.0,61.1627,61.2412,61.1627,61.2412,76082.0
2017-04-17 12:35:00,78.01,78.01,77.9,77.92,27485.0,61.2412,61.2412,61.1549,61.1706,27485.0
2017-04-17 12:40:00,77.92,77.98,77.9,77.91,17759.0,61.1706,61.2177,61.1549,61.1627,17759.0
2017-04-17 12:45:00,77.92,77.95,77.9,77.91,21039.0,61.1706,61.1941,61.1549,61.1627,21039.0
2017-04-17 12:50:00,77.91,78.0,77.9,78.0,37102.0,61.1627,61.2334,61.1549,61.2334,37102.0
2017-04-17 12:55:00,78.0,78.01,77.96,77.96,18955.0,61.2334,61.2412,61.202,61.202,18955.0
2017-04-17 13:00:00,77.95,78.01,77.94,77.98,19225.0,61.1941,61.2412,61.1863,61.2177,19225.0
2017-04-17 13:05:00,77.98,78.11,77.97,78.1,29340.0,61.2177,61.3197,61.2098,61.3119,29340.0
2017-04-17 13:10:00,78.11,78.15,78.0,78.0,22497.0,61.3197,61.3511,61.2334,61.2334,22497.0
2017-04-17 13:15:00,78.0,78.01,77.95,77.98,21916.0,61.2334,61.2412,61.1941,61.2177,21916.0
2017-04-17 13:20:00,77.97,78.02,77.93,78.01,13276.0,61.2098,61.2491,61.1784,61.2412,13276.0
2017-04-17 13:25:00,78.01,78.06,78.0,78.03,14612.0,61.2412,61.2805,61.2334,61.2569,14612.0
2017-04-17 13:30:00,78.02,78.07,77.98,77.99,30773.0,61.2491,61.2883,61.2177,61.2255,30773.0
2017-04-17 13:35:00,77.98,77.99,77.92,77.95,38930.0,61.2177,61.2255,61.1706,61.1941,38930.0
2017-04-17 13:40:00,77.96,78.01,77.9,77.96,35164.0,61.202,61.2412,61.1549,61.202,35164.0
2017-04-17 13:45:00,77.94,77.97,77.9,77.97,57531.0,61.1863,61.2098,61.1549,61.2098,57531.0
2017-04-17 13:50:00,77.96,77.96,77.9,77.9,46189.0,61.202,61.202,61.1549,61.1549,46189.0
2017-04-17 13:55:00,77.91,77.97,77.91,77.97,22466.0,61.1627,61.2098,61.1627,61.2098,22466.0
2017-04-17 14:00:00,77.97,78.04,77.96,78.02,52907.0,61.2098,61.2648,61.202,61.2491,52907.0
2017-04-17 14:05:00,78.02,78.03,77.93,77.93,28674.0,61.2491,61.2569,61.1784,61.1784,28674.0
2017-04-17 14:10:00,77.94,77.95,77.9,77.93,18483.0,61.1863,61.1941,61.1549,61.1784,18483.0
2017-04-17 14:15:00,77.93,77.98,77.9,77.91,24983.0,61.1784,61.2177,61.1549,61.1627,24983.0
2017-04-17 14:20:00,77.92,78.02,77.92,77.98,48491.0,61.1706,61.2491,61.1706,61.2177,48491.0
2017-04-17 14:25:00,77.98,77.99,77.91,77.91,24295.0,61.2177,61.2255,61.1627,61.1627,24295.0
2017-04-17 14:30:00,77.91,77.97,77.9,77.94,35109.0,61.1627,61.2098,61.1549,61.1863,35109.0
2017-04-17 14:35:00,77.95,78.0,77.93,77.99,27159.0,61.1941,61.2334,61.1784,61.2255,27159.0
2017-04-17 14:40:00,77.99,78.01,77.91,77.93,32987.0,61.2255,61.2412,61.1627,61.1784,32987.0
2017-04-17 14:45:00,77.93,78.0,77.93,77.96,31220.0,61.1784,61.2334,61.1784,61.202,31220.0
2017-04-17 14:50:00,77.95,77.98,77.93,77.97,28868.0,61.1941,61.2177,61.1784,61.2098,28868.0
2017-04-17 14:55:00,77.97,77.98,77.89,77.94,48940.0,61.2098,61.2177,61.147,61.1863,48940.0
2017-04-17 15:00:00,77.93,77.98,77.91,77.94,44661.0,61.1784,61.2177,61.1627,61.1863,44661.0
2017-04-17 15:05:00,77.94,77.95,77.9,77.95,40647.0,61.1863,61.1941,61.1549,61.1941,40647.0
2017-04-17 15:10:00,77.95,77.95,77.89,77.93,48084.0,61.1941,61.1941,61.147,61.1784,48084.0
2017-04-17 15:15:00,77.93,77.95,77.86,77.95,87435.0,61.1784,61.1941,61.1235,61.1941,87435.0
2017-04-17 15:20:00,77.94,78.01,77.93,77.99,52538.0,61.1863,61.2412,61.1784,61.2255,52538.0
2017-04-17 15:25:00,78.0,78.06,77.99,78.0,64911.0,61.2334,61.2805,61.2255,61.2334,64911.0
2017-04-17 15:30:00,78.0,78.02,77.94,77.94,52148.0,61.2334,61.2491,61.1863,61.1863,52148.0
2017-04-17 15:35:00,77.95,78.01,77.94,78.01,121306.0,61.1941,61.2412,61.1863,61.2412,121306.0
2017-04-17 15:40:00,78.01,78.05,77.95,77.99,127557.0,61.2412,61.2726,61.1941,61.2255,127557.0
2017-04-17 15:45:00,78.0,78.06,77.99,78.03,151615.0,61.2334,61.2805,61.2255,61.2569,151615.0
2017-04-17 15:50:00,78.03,78.1,78.02,78.09,139053.0,61.2569,61.3119,61.2491,61.304,139053.0
2017-04-17 15:55:00,78.09,78.27,78.09,78.25,425005.0,61.304,61.4453,61.304,61.4296,425005.0
2017-04-18 09:30:00,77.77,77.91,77.67,77.91,91333.0,61.0528,61.1627,60.9743,61.1627,91333.0
2017-04-18 09:35:00,77.9,78.12,77.83,78.07,74827.0,61.1549,61.3276,61.0999,61.2883,74827.0
2017-04-18 09:40:00,78.08,78.1,77.97,78.1,49554.0,61.2962,61.3119,61.2098,61.3119,49554.0
2017-04-18 09:45:00,78.11,78.14,78.07,78.08,28394.0,61.3197,61.3433,61.2883,61.2962,28394.0
2017-04-18 09:50:00,78.07,78.32,78.02,78.29,55873.0,61.2883,61.4846,61.2491,61.461,55873.0
2017-04-18 09:55:00,78.29,78.41,78.27,78.36,29056.0,61.461,61.5552,61.4453,61.516,29056.0
2017-04-18 10:00:00,78.35,78.59,78.33,78.42,91406.0,61.5081,61.6965,61.4924,61.5631,91406.0
2017-04-18 10:05:00,78.44,78.56,78.39,78.46,41183.0,61.5788,61.673,61.5395,61.5945,41183.0
2017-04-18 10:10:00,78.45,78.52,78.42,78.48,41952.0,61.5866,61.6416,61.5631,61.6102,41952.0
2017-04-18 10:15:00,78.49,78.51,78.22,78.25,51668.0,61.618,61.6337,61.4061,61.4296,51668.0
2017-04-18 10:20:00,78.26,78.29,78.19,78.21,23566.0,61.4375,61.461,61.3825,61.3982,23566.0
2017-04-18 10:25:00,78.22,78.35,78.2,78.21,30719.0,61.4061,61.5081,61.3904,61.3982,30719.0
2017-04-18 10:30:00,78.21,78.24,78.09,78.12,44549.0,61.3982,61.4218,61.304,61.3276,44549.0
2017-04-18 10:35:00,78.11,78.19,78.06,78.18,37432.0,61.3197,61.3825,61.2805,61.3747,37432.0
2017-04-18 10:40:00,78.18,78.18,78.08,78.16,28599.0,61.3747,61.3747,61.2962,61.359,28599.0
2017-04-18 10:45:00,78.16,78.22,78.1,78.18,56930.0,61.359,61.4061,61.3119,61.3747,56930.0
2017-04-18 10:50:00,78.17,78.28,78.15,78.27,34760.0,61.3668,61.4532,61.3511,61.4453,34760.0
2017-04-18 10:55:00,78.26,78.28,78.17,78.24,16571.0,61.4375,61.4532,61.3668,61.4218,16571.0
2017-04-18 11:00:00,78.25,78.3,78.16,78.19,28685.0,61.4296,61.4689,61.359,61.3825,28685.0
2017-04-18 11:05:00,78.19,78.24,78.18,78.21,16481.0,61.3825,61.4218,61.3747,61.3982,16481.0
2017-04-18 11:10:00,78.22,78.32,78.21,78.26,20325.0,61.4061,61.4846,61.3982,61.4375,20325.0
2017-04-18 11:15:00,78.26,78.29,78.21,78.24,25068.0,61.4375,61.461,61.3982,61.4218,25068.0
2017-04-18 11:20:00,78.24,78.29,78.21,78.22,27601.0,61.4218,61.461,61.3982,61.4061,27601.0
2017-04-18 11:25:00,78.19,78.26,78.14,78.2,20951.0,61.3825,61.4375,61.3433,61.3904,20951.0
2017-04-18 11:30:00,78.19,78.19,78.02,78.02,41476.0,61.3825,61.3825,61.2491,61.2491,41476.0
2017-04-18 11:35:00,78.01,78.02,77.88,77.93,56170.0,61.2412,61.2491,61.1392,61.1784,56170.0
2017-04-18 11:40:00,77.91,77.91,77.73,77.77,75972.0,61.1627,61.1627,61.0214,61.0528,75972.0
2017-04-18 11:45:00,77.77,77.85,77.72,77.78,77419.0,61.0528,61.1156,61.0136,61.0607,77419.0
2017-04-18 11:50:00,77.79,77.82,77.75,77.77,55249.0,61.0685,61.0921,61.0371,61.0528,55249.0
2017-04-18 11:55:00,77.77,77.87,77.73,77.84,138285.0,61.0528,61.1313,61.0214,61.1078,138285.0
2017-04-18 12:00:00,77.81,77.86,77.69,77.83,85696.0,61.0842,61.1235,60.99,61.0999,85696.0
2017-04-18 12:05:00,77.84,77.88,77.83,77.85,31806.0,61.1078,61.1392,61.0999,61.1156,31806.0
2017-04-18 12:10:00,77.86,77.9,77.79,77.9,27155.0,61.1235,61.1549,61.0685,61.1549,27155.0
2017-04-18 12:15:00,77.89,77.96,77.89,77.92,25533.0,61.147,61.202,61.147,61.1706,25533.0
2017-04-18 12:20:00,77.92,77.95,77.87,77.92,31724.0,61.1706,61.1941,61.1313,61.1706,31724.0
2017-04-18 12:25:00,77.92,77.97,77.88,77.95,28942.0,61.1706,61.2098,61.1392,61.1941,28942.0
2017-04-18 12:30:00,77.95,78.01,77.94,77.98,34418.0,61.1941,61.2412,61.1863,61.2177,34418.0
2017-04-18 12:35:00,77.98,78.0,77.93,77.94,38439.0,61.2177,61.2334,61.1784,61.1863,38439.0
2017-04-18 12:40:00,77.94,78.0,77.91,77.93,34124.0,61.1863,61.2334,61.1627,61.1784,34124.0
2017-04-18 12:45:00,77.92,77.92,77.85,77.87,20308.0,61.1706,61.1706,61.1156,61.1313,20308.0
2017-04-18 12:50:00,77.87,77.96,77.87,77.92,19491.0,61.1313,61.202,61.1313,61.1706,19491.0
2017-04-18 12:55:00,77.93,77.97,77.88,77.89,31025.0,61.1784,61.2098,61.1392,61.147,31025.0
2017-04-18 13:00:00,77.9,77.94,77.86,77.87,16900.0,61.1549,61.1863,61.1235,61.1313,16900.0
2017-04-18 13:05:00,77.88,77.9,77.83,77.9,21444.0,61.1392,61.1549,61.0999,61.1549,21444.0
2017-04-18 13:10:00,77.89,77.96,77.89,77.96,21481.0,61.147,61.202,61.147,61.202,21481.0
2017-04-18 13:15:00,77.96,77.96,77.89,77.95,14787.0,61.202,61.202,61.147,61.1941,14787.0
2017-04-18 13:20:00,77.94,77.95,77.89,77.92,20311.0,61.1863,61.1941,61.147,61.1706,20311.0
2017-04-18 13:25:00,77.92,77.97,77.92,77.97,24872.0,61.1706,61.2098,61.1706,61.2098,24872.0
2017-04-18 13:30:00,77.98,78.11,77.97,78.11,34282.0,61.2177,61.3197,61.2098,61.3197,34282.0
2017-04-18 13:35:00,78.11,78.21,78.08,78.17,38559.0,61.3197,61.3982,61.2962,61.3668,38559.0
2017-04-18 13:40:00,78.17,78.22,78.17,78.22,36084.0,61.3668,61.4061,61.3668,61.4061,36084.0
2017-04-18 13:45:00,78.22,78.24,78.18,78.2,19501.0,61.4061,61.4218,61.3747,61.3904,19501.0
2017-04-18 13:50:00,78.21,78.21,78.11,78.12,19216.0,61.3982,61.3982,61.3197,61.3276,19216.0
2017-04-18 13:55:00,78.12,78.16,78.12,78.14,14574.0,61.3276,61.359,61.3276,61.3433,14574.0
2017-04-18 14:00:00,78.15,78.25,78.15,78.24,19846.0,61.3511,61.4296,61.3511,61.4218,19846.0
2017-04-18 14:05:00,78.24,78.27,78.19,78.24,23594.0,61.4218,61.4453,61.3825,61.4218,23594.0
2017-04-18 14:10:00,78.24,78.26,78.15,78.15,20723.0,61.4218,61.4375,61.3511,61.3511,20723.0
2017-04-18 14:15:00,78.16,78.23,78.15,78.2,13732.0,61.359,61.4139,61.3511,61.3904,13732.0
2017-04-18 14:20:00,78.21,78.22,78.15,78.2,33886.0,61.3982,61.4061,61.3511,61.3904,33886.0
2017-04-18 14:25:00,78.19,78.2,78.1,78.13,45740.0,61.3825,61.3904,61.3119,61.3354,45740.0
2017-04-18 14:30:00,78.12,78.17,78.1,78.1,26187.0,61.3276,61.3668,61.3119,61.3119,26187.0
2017-04-18 14:35:00,78.11,78.14,78.07,78.09,63604.0,61.3197,61.3433,61.2883,61.304,63604.0
2017-04-18 14:40:00,78.09,78.11,78.03,78.03,40198.0,61.304,61.3197,61.2569,61.2569,40198.0
2017-04-18 14:45:00,78.04,78.07,78.0,78.07,60731.0,61.2648,61.2883,61.2334,61.2883,60731.0
2017-04-18 14:50:00,78.07,78.1,78.02,78.06,31282.0,61.2883,61.3119,61.2491,61.2805,31282.0
2017-04-18 14:55:00,78.06,78.07,77.93,77.94,24286.0,61.2805,61.2883,61.1784,61.1863,24286.0
2017-04-18 15:00:00,77.94,77.99,77.89,77.91,58775.0,61.1863,61.2255,61.147,61.1627,58775.0
2017-04-18 15:05:00,77.9,77.99,77.9,77.98,19331.0,61.1549,61.2255,61.1549,61.2177,19331.0
2017-04-18 15:10:00,77.97,77.99,77.92,77.96,26425.0,61.2098,61.2255,61.1706,61.202,26425.0
2017-04-18 15:15:00,77.95,77.97,77.89,77.97,29753.0,61.1941,61.2098,61.147,61.2098,29753.0
2017-04-18 15:20:00,77.98,78.01,77.93,78.01,19236.0,61.2177,61.2412,61.1784,61.2412,19236.0
2017-04-18 15:25:00,78.01,78.09,77.95,77.95,40809.0,61.2412,61.304,61.1941,61.1941,40809.0
2017-04-18 15:30:00,77.96,78.01,77.94,77.96,60430.0,61.202,61.2412,61.1863,61.202,60430.0
2017-04-18 15:35:00,77.95,77.96,77.88,77.91,42493.0,61.1941,61.202,61.1392,61.1627,42493.0
2017-04-18 15:40:00,77.91,77.97,77.89,77.91,61845.0,61.1627,61.2098,61.147,61.1627,61845.0
2017-04-18 15:45:00,77.9,78.0,77.9,77.96,72679.0,61.1549,61.2334,61.1549,61.202,72679.0
2017-04-18 15:50:00,77.96,78.0,77.93,77.93,88379.0,61.202,61.2334,61.1784,61.1784,88379.0
2017-04-18 15:55:00,77.94,78.06,77.91,77.93,232146.0,61.1863,61.2805,61.1627,61.1784,232146.0
2017-04-19 09:30:00,78.29,78.48,77.92,77.96,147605.0,61.461,61.6102,61.1706,61.202,147605.0
2017-04-19 09:35:00,77.95,78.17,77.93,78.1,55912.0,61.1941,61.3668,61.1784,61.3119,55912.0
2017-04-19 09:40:00,78.12,78.12,77.99,78.0,51464.0,61.3276,61.3276,61.2255,61.2334,51464.0
2017-04-19 09:45:00,78.01,78.03,77.87,77.89,79772.0,61.2412,61.2569,61.1313,61.147,79772.0
2017-04-19 09:50:00,77.89,78.11,77.89,78.08,129865.0,61.147,61.3197,61.147,61.2962,129865.0
2017-04-19 09:55:00,78.09,78.15,77.96,77.98,43750.0,61.304,61.3511,61.202,61.2177,43750.0
2017-04-19 10:00:00,77.98,78.05,77.96,77.96,66085.0,61.2177,61.2726,61.202,61.202,66085.0
2017-04-19 10:05:00,77.97,78.02,77.91,78.0,56152.0,61.2098,61.2491,61.1627,61.2334,56152.0
2017-04-19 10:10:00,78.0,78.04,77.98,78.02,147758.0,61.2334,61.2648,61.2177,61.2491,147758.0
2017-04-19 10:15:00,78.02,78.06,78.0,78.0,42532.0,61.2491,61.2805,61.2334,61.2334,42532.0
2017-04-19 10:20:00,78.0,78.06,77.97,77.97,76226.0,61.2334,61.2805,61.2098,61.2098,76226.0
2017-04-19 10:25:00,77.98,77.98,77.87,77.91,36675.0,61.2177,61.2177,61.1313,61.1627,36675.0
2017-04-19 10:30:00,77.93,78.07,77.86,77.89,56543.0,61.1784,61.2883,61.1235,61.147,56543.0
2017-04-19 10:35:00,77.88,77.99,77.83,77.9,66491.0,61.1392,61.2255,61.0999,61.1549,66491.0
2017-04-19 10:40:00,77.9,77.9,77.73,77.75,50208.0,61.1549,61.1549,61.0214,61.0371,50208.0
2017-04-19 10:45:00,77.75,77.79,77.68,77.69,156460.0,61.0371,61.0685,60.9822,60.99,156460.0
2017-04-19 10:50:00,77.69,77.76,77.68,77.74,44153.0,60.99,61.045,60.9822,61.0293,44153.0
2017-04-19 10:55:00,77.75,77.77,77.69,77.74,65167.0,61.0371,61.0528,60.99,61.0293,65167.0
2017-04-19 11:00:00,77.73,77.78,77.7,77.7,29264.0,61.0214,61.0607,60.9979,60.9979,29264.0
2017-04-19 11:05:00,77.7,77.77,77.69,77.7,31738.0,60.9979,61.0528,60.99,60.9979,31738.0
2017-04-19 11:10:00,77.7,77.74,77.67,77.71,54463.0,60.9979,61.0293,60.9743,61.0057,54463.0
2017-04-19 11:15:00,77.71,77.72,77.59,77.6,144225.0,61.0057,61.0136,60.9115,60.9193,144225.0
2017-04-19 11:20:00,77.6,77.76,77.59,77.75,77458.0,60.9193,61.045,60.9115,61.0371,77458.0
2017-04-19 11:25:00,77.75,77.77,77.69,77.72,54641.0,61.0371,61.0528,60.99,61.0136,54641.0
2017-04-19 11:30:00,77.72,77.74,77.65,77.67,98202.0,61.0136,61.0293,60.9586,60.9743,98202.0
2017-04-19 11:35:00,77.68,77.7,77.65,77.69,100622.0,60.9822,60.9979,60.9586,60.99,100622.0
2017-04-19 11:40:00,77.68,77.72,77.66,77.7,44723.0,60.9822,61.0136,60.9665,60.9979,44723.0
2017-04-19 11:45:00,77.7,77.71,77.61,77.66,50164.0,60.9979,61.0057,60.9272,60.9665,50164.0
2017-04-19 11:50:00,77.66,77.66,77.56,77.58,112064.0,60.9665,60.9665,60.8879,60.9036,112064.0
2017-04-19 11:55:00,77.58,77.61,77.5,77.55,71898.0,60.9036,60.9272,60.8408,60.8801,71898.0
2017-04-19 12:00:00,77.56,77.57,77.5,77.5,41203.0,60.8879,60.8958,60.8408,60.8408,41203.0
2017-04-19 12:05:00,77.5,77.51,77.43,77.48,98721.0,60.8408,60.8487,60.7859,60.8251,98721.0
2017-04-19 12:10:00,77.48,77.53,77.47,77.5,77432.0,60.8251,60.8644,60.8173,60.8408,77432.0
2017-04-19 12:15:00,77.5,77.52,77.43,77.44,235110.0,60.8408,60.8565,60.7859,60.7937,235110.0
2017-04-19 12:20:00,77.44,77.49,77.41,77.43,46915.0,60.7937,60.833,60.7702,60.7859,46915.0
2017-04-19 12:25:00,77.44,77.49,77.43,77.45,35296.0,60.7937,60.833,60.7859,60.8016,35296.0
2017-04-19 12:30:00,77.44,77.48,77.4,77.43,52878.0,60.7937,60.8251,60.7623,60.7859,52878.0
2017-04-19 12:35:00,77.44,77.45,77.37,77.39,53818.0,60.7937,60.8016,60.7388,60.7545,53818.0
2017-04-19 12:40:00,77.39,77.4,77.34,77.35,42296.0,60.7545,60.7623,60.7152,60.7231,42296.0
2017-04-19 12:45:00,77.34,77.36,77.31,77.34,34992.0,60.7152,60.7309,60.6917,60.7152,34992.0
2017-04-19 12:50:00,77.34,77.38,77.32,77.34,28792.0,60.7152,60.7466,60.6995,60.7152,28792.0
2017-04-19 12:55:00,77.33,77.35,77.31,77.33,22409.0,60.7074,60.7231,60.6917,60.7074,22409.0
2017-04-19 13:00:00,77.33,77.34,77.26,77.28,56595.0,60.7074,60.7152,60.6524,60.6681,56595.0
2017-04-19 13:05:00,77.28,77.29,77.19,77.23,50440.0,60.6681,60.676,60.5975,60.6289,50440.0
2017-04-19 13:10:00,77.23,77.24,77.12,77.13,41451.0,60.6289,60.6367,60.5425,60.5504,41451.0
2017-04-19 13:15:00,77.14,77.19,77.12,77.16,37061.0,60.5582,60.5975,60.5425,60.5739,37061.0
2017-04-19 13:20:00,77.16,77.27,77.1,77.2,43622.0,60.5739,60.6603,60.5268,60.6053,43622.0
2017-04-19 13:25:00,77.2,77.21,77.16,77.16,42431.0,60.6053,60.6132,60.5739,60.5739,42431.0
2017-04-19 13:30:00,77.16,77.18,77.11,77.13,25575.0,60.5739,60.5896,60.5347,60.5504,25575.0
2017-04-19 13:35:00,77.13,77.14,77.07,77.07,38178.0,60.5504,60.5582,60.5033,60.5033,38178.0
2017-04-19 13:40:00,77.08,77.1,77.04,77.04,33497.0,60.5111,60.5268,60.4797,60.4797,33497.0
2017-04-19 13:45:00,77.03,77.05,77.01,77.01,57435.0,60.4719,60.4876,60.4562,60.4562,57435.0
2017-04-19 13:50:00,77.02,77.03,76.9,76.9,106244.0,60.464,60.4719,60.3698,60.3698,106244.0
2017-04-19 13:55:00,76.9,76.91,76.73,76.75,90368.0,60.3698,60.3777,60.2364,60.2521,90368.0
2017-04-19 14:00:00,76.76,76.91,76.74,76.74,179754.0,60.2599,60.3777,60.2442,60.2442,179754.0
2017-04-19 14:05:00,76.74,76.77,76.68,76.69,191591.0,60.2442,60.2678,60.1971,60.205,191591.0
2017-04-19 14:10:00,76.68,76.69,76.57,76.58,80857.0,60.1971,60.205,60.1108,60.1186,80857.0
2017-04-19 14:15:00,76.58,76.58,76.5,76.53,67780.0,60.1186,60.1186,60.0558,60.0794,67780.0
2017-04-19 14:20:00,76.52,76.54,76.49,76.51,165446.0,60.0715,60.0872,60.048,60.0637,165446.0
2017-04-19 14:25:00,76.51,76.6,76.5,76.58,78778.0,60.0637,60.1343,60.0558,60.1186,78778.0
2017-04-19 14:30:00,76.58,76.64,76.57,76.59,66258.0,60.1186,60.1657,60.1108,60.1265,66258.0
2017-04-19 14:35:00,76.59,76.76,76.58,76.67,105273.0,60.1265,60.2599,60.1186,60.1893,105273.0
2017-04-19 14:40:00,76.67,76.71,76.53,76.53,56439.0,60.1893,60.2207,60.0794,60.0794,56439.0
2017-04-19 14:45:00,76.53,76.54,76.38,76.38,44667.0,60.0794,60.0872,59.9616,59.9616,44667.0
2017-04-19 14:50:00,76.37,76.4,76.25,76.33,83063.0,59.9537,59.9773,59.8595,59.9223,83063.0
2017-04-19 14:55:00,76.33,76.33,76.27,76.32,51407.0,59.9223,59.9223,59.8752,59.9145,51407.0
2017-04-19 15:00:00,76.31,76.36,76.27,76.28,70136.0,59.9066,59.9459,59.8752,59.8831,70136.0
2017-04-19 15:05:00,76.28,76.35,76.27,76.3,82734.0,59.8831,59.938,59.8752,59.8988,82734.0
2017-04-19 15:10:00,76.3,76.41,76.27,76.4,93268.0,59.8988,59.9851,59.8752,59.9773,93268.0
2017-04-19 15:15:00,76.41,76.51,76.4,76.48,91153.0,59.9851,60.0637,59.9773,60.0401,91153.0
2017-04-19 15:20:00,76.48,76.48,76.36,76.4,165151.0,60.0401,60.0401,59.9459,59.9773,165151.0
2017-04-19 15:25:00,76.4,76.4,76.28,76.31,106488.0,59.9773,59.9773,59.8831,59.9066,106488.0
2017-04-19 15:30:00,76.3,76.33,76.22,76.23,160911.0,59.8988,59.9223,59.836,59.8438,160911.0
2017-04-19 15:35:00,76.23,76.31,76.23,76.31,161469.0,59.8438,59.9066,59.8438,59.9066,161469.0
2017-04-19 15:40:00,76.31,76.31,76.21,76.21,204351.0,59.9066,59.9066,59.8281,59.8281,204351.0
2017-04-19 15:45:00,76.21,76.25,76.16,76.25,145396.0,59.8281,59.8595,59.7889,59.8595,145396.0
2017-04-19 15:50:00,76.26,76.29,76.23,76.28,195312.0,59.8674,59.8909,59.8438,59.8831,195312.0
2017-04-19 15:55:00,76.28,76.65,76.26,76.46,625935.0,59.8831,60.1736,59.8674,60.0244,625935.0
2017-04-20 09:30:00,76.49,76.85,76.36,76.38,185493.0,60.048,60.3306,59.9459,59.9616,185493.0
2017-04-20 09:35:00,76.39,76.55,76.37,76.5,115512.0,59.9694,60.0951,59.9537,60.0558,115512.0
2017-04-20 09:40:00,76.49,76.53,76.44,76.49,79977.0,60.048,60.0794,60.0087,60.048,79977.0
2017-04-20 09:45:00,76.48,76.49,76.36,76.36,150490.0,60.0401,60.048,59.9459,59.9459,150490.0
2017-04-20 09:50:00,76.36,76.47,76.36,76.41,195891.0,59.9459,60.0322,59.9459,59.9851,195891.0
2017-04-20 09:55:00,76.41,76.41,76.26,76.29,156192.0,59.9851,59.9851,59.8674,59.8909,156192.0
2017-04-20 10:00:00,76.31,76.57,76.29,76.55,93437.0,59.9066,60.1108,59.8909,60.0951,93437.0
2017-04-20 10:05:00,76.54,76.91,76.52,76.91,98069.0,60.0872,60.3777,60.0715,60.3777,98069.0
2017-04-20 10:10:00,76.91,76.96,76.77,76.78,268429.0,60.3777,60.4169,60.2678,60.2756,268429.0
2017-04-20 10:15:00,76.79,76.83,76.73,76.8,92578.0,60.2835,60.3149,60.2364,60.2913,92578.0
2017-04-20 10:20:00,76.81,76.9,76.71,76.75,86996.0,60.2992,60.3698,60.2207,60.2521,86996.0
2017-04-20 10:25:00,76.76,76.81,76.64,76.7,105387.0,60.2599,60.2992,60.1657,60.2128,105387.0
2017-04-20 10:30:00,76.69,76.85,76.69,76.79,40566.0,60.205,60.3306,60.205,60.2835,40566.0
2017-04-20 10:35:00,76.8,76.84,76.7,76.76,39410.0,60.2913,60.3227,60.2128,60.2599,39410.0
2017-04-20 10:40:00,76.78,76.78,76.66,76.69,41534.0,60.2756,60.2756,60.1814,60.205,41534.0
2017-04-20 10:45:00,76.7,76.83,76.69,76.78,46015.0,60.2128,60.3149,60.205,60.2756,46015.0
2017-04-20 10:50:00,76.78,76.87,76.78,76.8,31191.0,60.2756,60.3463,60.2756,60.2913,31191.0
2017-04-20 10:55:00,76.77,76.79,76.73,76.75,35234.0,60.2678,60.2835,60.2364,60.2521,35234.0
2017-04-20 11:00:00,76.75,76.77,76.61,76.61,56432.0,60.2521,60.2678,60.1422,60.1422,56432.0
2017-04-20 11:05:00,76.6,76.64,76.56,76.58,82290.0,60.1343,60.1657,60.1029,60.1186,82290.0
2017-04-20 11:10:00,76.59,76.59,76.5,76.53,51062.0,60.1265,60.1265,60.0558,60.0794,51062.0
2017-04-20 11:15:00,76.53,76.56,76.46,76.52,67570.0,60.0794,60.1029,60.0244,60.0715,67570.0
2017-04-20 11:20:00,76.52,76.62,76.49,76.6,94552.0,60.0715,60.15,60.048,60.1343,94552.0
2017-04-20 11:25:00,76.62,76.9,76.6,76.89,53379.0,60.15,60.3698,60.1343,60.362,53379.0
2017-04-20 11:30:00,76.88,77.01,76.84,77.0,64028.0,60.3541,60.4562,60.3227,60.4483,64028.0
2017-04-20 11:35:00,77.01,77.08,76.98,77.0,57336.0,60.4562,60.5111,60.4326,60.4483,57336.0
2017-04-20 11:40:00,77.0,77.0,76.88,76.96,41452.0,60.4483,60.4483,60.3541,60.4169,41452.0
2017-04-20 11:45:00,76.96,77.15,76.92,77.1,61357.0,60.4169,60.5661,60.3855,60.5268,61357.0
2017-04-20 11:50:00,77.09,77.12,77.0,77.03,27096.0,60.519,60.5425,60.4483,60.4719,27096.0
2017-04-20 11:55:00,77.03,77.06,76.96,76.99,37460.0,60.4719,60.4954,60.4169,60.4405,37460.0
2017-04-20 12:00:00,77.0,77.07,76.96,76.97,46216.0,60.4483,60.5033,60.4169,60.4248,46216.0
2017-04-20 12:05:00,76.96,76.98,76.88,76.95,46791.0,60.4169,60.4326,60.3541,60.4091,46791.0
2017-04-20 12:10:00,76.96,76.96,76.86,76.88,48216.0,60.4169,60.4169,60.3384,60.3541,48216.0
2017-04-20 12:15:00,76.88,76.89,76.81,76.82,51286.0,60.3541,60.362,60.2992,60.307,51286.0
2017-04-20 12:20:00,76.83,76.87,76.81,76.85,47267.0,60.3149,60.3463,60.2992,60.3306,47267.0
2017-04-20 12:25:00,76.86,76.91,76.84,76.86,40414.0,60.3384,60.3777,60.3227,60.3384,40414.0
2017-04-20 12:30:00,76.87,76.98,76.87,76.88,42206.0,60.3463,60.4326,60.3463,60.3541,42206.0
2017-04-20 12:35:00,76.89,76.89,76.8,76.81,45235.0,60.362,60.362,60.2913,60.2992,45235.0
2017-04-20 12:40:00,76.81,76.83,76.75,76.8,119472.0,60.2992,60.3149,60.2521,60.2913,119472.0
2017-04-20 12:45:00,76.8,76.84,76.76,76.78,31406.0,60.2913,60.3227,60.2599,60.2756,31406.0
2017-04-20 12:50:00,76.78,76.9,76.77,76.9,58967.0,60.2756,60.3698,60.2678,60.3698,58967.0
2017-04-20 12:55:00,76.9,76.91,76.8,76.84,68544.0,60.3698,60.3777,60.2913,60.3227,68544.0
2017-04-20 13:00:00,76.84,76.89,76.83,76.87,58560.0,60.3227,60.362,60.3149,60.3463,58560.0
2017-04-20 13:05:00,76.88,76.89,76.83,76.85,57911.0,60.3541,60.362,60.3149,60.3306,57911.0
2017-04-20 13:10:00,76.86,76.88,76.73,76.76,69833.0,60.3384,60.3541,60.2364,60.2599,69833.0
2017-04-20 13:15:00,76.77,76.77,76.65,76.66,60051.0,60.2678,60.2678,60.1736,60.1814,60051.0
2017-04-20 13:20:00,76.66,76.72,76.62,76.7,71084.0,60.1814,60.2285,60.15,60.2128,71084.0
2017-04-20 13:25:00,76.7,76.9,76.69,76.85,54178.0,60.2128,60.3698,60.205,60.3306,54178.0
2017-04-20 13:30:00,76.85,76.85,76.79,76.83,43097.0,60.3306,60.3306,60.2835,60.3149,43097.0
2017-04-20 13:35:00,76.84,76.9,76.81,76.85,81746.0,60.3227,60.3698,60.2992,60.3306,81746.0
2017-04-20 13:40:00,76.85,76.85,76.76,76.76,30366.0,60.3306,60.3306,60.2599,60.2599,30366.0
2017-04-20 13:45:00,76.76,76.82,76.75,76.82,44336.0,60.2599,60.307,60.2521,60.307,44336.0
2017-04-20 13:50:00,76.82,76.96,76.82,76.95,46454.0,60.307,60.4169,60.307,60.4091,46454.0
2017-04-20 13:55:00,76.94,77.04,76.93,77.03,40001.0,60.4012,60.4797,60.3934,60.4719,40001.0
2017-04-20 14:00:00,77.04,77.08,76.99,77.02,57528.0,60.4797,60.5111,60.4405,60.464,57528.0
2017-04-20 14:05:00,77.03,77.06,76.99,77.05,79965.0,60.4719,60.4954,60.4405,60.4876,79965.0
2017-04-20 14:10:00,77.05,77.17,77.01,77.17,213021.0,60.4876,60.5818,60.4562,60.5818,213021.0
2017-04-20 14:15:00,77.16,77.28,77.14,77.24,108219.0,60.5739,60.6681,60.5582,60.6367,108219.0
2017-04-20 14:20:00,77.24,77.3,77.24,77.25,178200.0,60.6367,60.6838,60.6367,60.6446,178200.0
2017-04-20 14:25:00,77.25,77.34,77.24,77.28,86340.0,60.6446,60.7152,60.6367,60.6681,86340.0
2017-04-20 14:30:00,77.26,77.27,77.23,77.27,75304.0,60.6524,60.6603,60.6289,60.6603,75304.0
2017-04-20 14:35:00,77.27,77.29,77.16,77.18,121294.0,60.6603,60.676,60.5739,60.5896,121294.0
2017-04-20 14:40:00,77.18,77.23,77.13,77.13,62567.0,60.5896,60.6289,60.5504,60.5504,62567.0
2017-04-20 14:45:00,77.14,77.14,77.04,77.11,48408.0,60.5582,60.5582,60.4797,60.5347,48408.0
2017-04-20 14:50:00,77.11,77.11,77.0,77.01,49790.0,60.5347,60.5347,60.4483,60.4562,49790.0
2017-04-20 14:55:00,77.01,77.04,76.97,76.97,48615.0,60.4562,60.4797,60.4248,60.4248,48615.0
2017-04-20 15:00:00,76.97,77.03,76.94,77.01,68964.0,60.4248,60.4719,60.4012,60.4562,68964.0
2017-04-20 15:05:00,77.01,77.02,76.87,76.89,54943.0,60.4562,60.464,60.3463,60.362,54943.0
2017-04-20 15:10:00,76.89,76.98,76.85,76.93,53129.0,60.362,60.4326,60.3306,60.3934,53129.0
2017-04-20 15:15:00,76.92,76.92,76.81,76.81,69445.0,60.3855,60.3855,60.2992,60.2992,69445.0
2017-04-20 15:20:00,76.81,76.81,76.59,76.62,112125.0,60.2992,60.2992,60.1265,60.15,112125.0
2017-04-20 15:25:00,76.61,76.64,76.57,76.62,70958.0,60.1422,60.1657,60.1108,60.15,70958.0
2017-04-20 15:30:00,76.62,76.84,76.61,76.8,125616.0,60.15,60.3227,60.1422,60.2913,125616.0
2017-04-20 15:35:00,76.79,76.79,76.67,76.72,73997.0,60.2835,60.2835,60.1893,60.2285,73997.0
2017-04-20 15:40:00,76.73,76.81,76.72,76.75,108458.0,60.2364,60.2992,60.2285,60.2521,108458.0
2017-04-20 15:45:00,76.75,76.84,76.73,76.84,134533.0,60.2521,60.3227,60.2364,60.3227,134533.0
2017-04-20 15:50:00,76.84,76.96,76.82,76.86,189179.0,60.3227,60.4169,60.307,60.3384,189179.0
2017-04-20 15:55:00,76.85,76.85,76.13,76.51,583217.0,60.3306,60.3306,59.7653,60.0637,583217.0
2017-04-21 09:30:00,73.89,74.69,73.15,74.51,1605694.0,58.0068,58.6349,57.4259,58.4936,1605694.0
2017-04-21 09:35:00,74.53,74.91,74.25,74.8,474754.0,58.5093,58.8076,58.2895,58.7212,474754.0
2017-04-21 09:40:00,74.78,74.79,74.35,74.69,298304.0,58.7055,58.7134,58.368,58.6349,298304.0
2017-04-21 09:45:00,74.7,74.84,74.2,74.2,365073.0,58.6427,58.7526,58.2502,58.2502,365073.0
2017-04-21 09:50:00,74.2,74.34,74.01,74.14,356897.0,58.2502,58.3601,58.101,58.2031,356897.0
2017-04-21 09:55:00,74.15,74.19,73.93,73.98,467976.0,58.2109,58.2424,58.0382,58.0775,467976.0
2017-04-21 10:00:00,73.97,74.17,73.86,73.88,311594.0,58.0696,58.2267,57.9833,57.999,311594.0
2017-04-21 10:05:00,73.88,73.93,73.8,73.85,261059.0,57.999,58.0382,57.9362,57.9754,261059.0
2017-04-21 10:10:00,73.85,73.97,73.7,73.85,184303.0,57.9754,58.0696,57.8577,57.9754,184303.0
2017-04-21 10:15:00,73.85,74.15,73.8,73.91,233707.0,57.9754,58.2109,57.9362,58.0225,233707.0
2017-04-21 10:20:00,73.91,74.34,73.88,74.18,149030.0,58.0225,58.3601,57.999,58.2345,149030.0
2017-04-21 10:25:00,74.18,74.31,74.15,74.3,179904.0,58.2345,58.3366,58.2109,58.3287,179904.0
2017-04-21 10:30:00,74.31,74.43,74.21,74.22,119639.0,58.3366,58.4308,58.2581,58.2659,119639.0
2017-04-21 10:35:00,74.21,74.25,74.06,74.18,98213.0,58.2581,58.2895,58.1403,58.2345,98213.0
2017-04-21 10:40:00,74.17,74.22,74.1,74.12,83236.0,58.2267,58.2659,58.1717,58.1874,83236.0
2017-04-21 10:45:00,74.12,74.2,74.03,74.07,137596.0,58.1874,58.2502,58.1167,58.1481,137596.0
2017-04-21 10:50:00,74.07,74.09,73.85,73.87,134402.0,58.1481,58.1638,57.9754,57.9911,134402.0
2017-04-21 10:55:00,73.88,73.92,73.86,73.91,116140.0,57.999,58.0304,57.9833,58.0225,116140.0
2017-04-21 11:00:00,73.9,74.32,73.9,74.09,148219.0,58.0147,58.3444,58.0147,58.1638,148219.0
2017-04-21 11:05:00,74.1,74.1,73.88,74.0,92416.0,58.1717,58.1717,57.999,58.0932,92416.0
2017-04-21 11:10:00,74.0,74.15,73.94,74.03,115675.0,58.0932,58.2109,58.0461,58.1167,115675.0
2017-04-21 11:15:00,74.02,74.03,73.88,73.91,178532.0,58.1089,58.1167,57.999,58.0225,178532.0
2017-04-21 11:20:00,73.91,74.01,73.89,73.97,95892.0,58.0225,58.101,58.0068,58.0696,95892.0
2017-04-21 11:25:00,73.95,74.07,73.95,73.97,287018.0,58.0539,58.1481,58.0539,58.0696,287018.0
2017-04-21 11:30:00,73.98,73.98,73.89,73.93,90427.0,58.0775,58.0775,58.0068,58.0382,90427.0
2017-04-21 11:35:00,73.92,74.18,73.89,74.13,303775.0,58.0304,58.2345,58.0068,58.1952,303775.0
2017-04-21 11:40:00,74.13,74.4,74.07,74.4,210814.0,58.1952,58.4072,58.1481,58.4072,210814.0
2017-04-21 11:45:00,74.4,74.8,74.39,74.74,209603.0,58.4072,58.7212,58.3994,58.6741,209603.0
2017-04-21 11:50:00,74.74,74.9,74.55,74.83,173968.0,58.6741,58.7997,58.525,58.7448,173968.0
2017-04-21 11:55:00,74.81,74.86,74.58,74.72,107571.0,58.7291,58.7683,58.5485,58.6584,107571.0
2017-04-21 12:00:00,74.67,74.68,74.35,74.37,155712.0,58.6192,58.627,58.368,58.3837,155712.0
2017-04-21 12:05:00,74.36,74.38,74.27,74.32,59567.0,58.3758,58.3915,58.3052,58.3444,59567.0
2017-04-21 12:10:00,74.32,74.47,74.31,74.34,94864.0,58.3444,58.4622,58.3366,58.3601,94864.0
2017-04-21 12:15:00,74.34,74.42,74.31,74.34,50602.0,58.3601,58.4229,58.3366,58.3601,50602.0
2017-04-21 12:20:00,74.34,74.42,74.28,74.3,89191.0,58.3601,58.4229,58.313,58.3287,89191.0
2017-04-21 12:25:00,74.29,74.34,74.16,74.18,64249.0,58.3209,58.3601,58.2188,58.2345,64249.0
2017-04-21 12:30:00,74.19,74.34,74.19,74.27,46541.0,58.2424,58.3601,58.2424,58.3052,46541.0
2017-04-21 12:35:00,74.27,74.29,74.21,74.25,54128.0,58.3052,58.3209,58.2581,58.2895,54128.0
2017-04-21 12:40:00,74.26,74.33,74.24,74.26,56405.0,58.2973,58.3523,58.2816,58.2973,56405.0
2017-04-21 12:45:00,74.25,74.38,74.23,74.36,67776.0,58.2895,58.3915,58.2738,58.3758,67776.0
2017-04-21 12:50:00,74.36,74.38,74.28,74.31,63770.0,58.3758,58.3915,58.313,58.3366,63770.0
2017-04-21 12:55:00,74.3,74.34,74.26,74.27,55799.0,58.3287,58.3601,58.2973,58.3052,55799.0
2017-04-21 13:00:00,74.27,74.3,74.15,74.18,90758.0,58.3052,58.3287,58.2109,58.2345,90758.0
2017-04-21 13:05:00,74.18,74.24,74.18,74.22,86109.0,58.2345,58.2816,58.2345,58.2659,86109.0
2017-04-21 13:10:00,74.22,74.24,74.04,74.16,160878.0,58.2659,58.2816,58.1246,58.2188,160878.0
2017-04-21 13:15:00,74.16,74.31,74.15,74.3,60390.0,58.2188,58.3366,58.2109,58.3287,60390.0
2017-04-21 13:20:00,74.3,74.59,74.26,74.55,121873.0,58.3287,58.5564,58.2973,58.525,121873.0
2017-04-21 13:25:00,74.55,74.62,74.39,74.4,82592.0,58.525,58.5799,58.3994,58.4072,82592.0
2017-04-21 13:30:00,74.41,74.43,74.32,74.39,39324.0,58.4151,58.4308,58.3444,58.3994,39324.0
2017-04-21 13:35:00,74.37,74.43,74.26,74.42,82146.0,58.3837,58.4308,58.2973,58.4229,82146.0
2017-04-21 13:40:00,74.42,74.43,74.26,74.31,45296.0,58.4229,58.4308,58.2973,58.3366,45296.0
2017-04-21 13:45:00,74.31,74.42,74.31,74.41,67832.0,58.3366,58.4229,58.3366,58.4151,67832.0
2017-04-21 13:50:00,74.41,74.5,74.39,74.42,57311.0,58.4151,58.4857,58.3994,58.4229,57311.0
2017-04-21 13:55:00,74.42,74.55,74.42,74.49,90077.0,58.4229,58.525,58.4229,58.4779,90077.0
2017-04-21 14:00:00,74.49,74.57,74.47,74.5,47899.0,58.4779,58.5407,58.4622,58.4857,47899.0
2017-04-21 14:05:00,74.49,74.53,74.44,74.51,69249.0,58.4779,58.5093,58.4386,58.4936,69249.0
2017-04-21 14:10:00,74.52,74.64,74.5,74.58,63441.0,58.5014,58.5956,58.4857,58.5485,63441.0
2017-04-21 14:15:00,74.58,74.61,74.5,74.59,99163.0,58.5485,58.5721,58.4857,58.5564,99163.0
2017-04-21 14:20:00,74.59,74.69,74.53,74.69,84615.0,58.5564,58.6349,58.5093,58.6349,84615.0
2017-04-21 14:25:00,74.7,74.77,74.68,74.71,61761.0,58.6427,58.6977,58.627,58.6506,61761.0
2017-04-21 14:30:00,74.72,74.81,74.69,74.79,61229.0,58.6584,58.7291,58.6349,58.7134,61229.0
2017-04-21 14:35:00,74.77,74.78,74.67,74.77,51034.0,58.6977,58.7055,58.6192,58.6977,51034.0
2017-04-21 14:40:00,74.77,74.77,74.71,74.73,43194.0,58.6977,58.6977,58.6506,58.6663,43194.0
2017-04-21 14:45:00,74.73,74.73,74.56,74.57,55660.0,58.6663,58.6663,58.5328,58.5407,55660.0
2017-04-21 14:50:00,74.56,74.59,74.46,74.5,48783.0,58.5328,58.5564,58.4543,58.4857,48783.0
2017-04-21 14:55:00,74.5,74.57,74.46,74.54,80786.0,58.4857,58.5407,58.4543,58.5171,80786.0
2017-04-21 15:00:00,74.55,74.6,74.47,74.48,67492.0,58.525,58.5642,58.4622,58.47,67492.0
2017-04-21 15:05:00,74.49,74.5,74.35,74.4,87163.0,58.4779,58.4857,58.368,58.4072,87163.0
2017-04-21 15:10:00,74.39,74.45,74.35,74.44,59466.0,58.3994,58.4465,58.368,58.4386,59466.0
2017-04-21 15:15:00,74.43,74.44,74.33,74.35,76626.0,58.4308,58.4386,58.3523,58.368,76626.0
2017-04-21 15:20:00,74.35,74.43,74.33,74.41,63428.0,58.368,58.4308,58.3523,58.4151,63428.0
2017-04-21 15:25:00,74.41,74.48,74.36,74.47,121990.0,58.4151,58.47,58.3758,58.4622,121990.0
2017-04-21 15:30:00,74.47,74.51,74.37,74.42,106395.0,58.4622,58.4936,58.3837,58.4229,106395.0
2017-04-21 15:35:00,74.41,74.51,74.39,74.44,106783.0,58.4151,58.4936,58.3994,58.4386,106783.0
2017-04-21 15:40:00,74.43,74.53,74.42,74.46,149114.0,58.4308,58.5093,58.4229,58.4543,149114.0
2017-04-21 15:45:00,74.46,74.62,74.45,74.59,209871.0,58.4543,58.5799,58.4465,58.5564,209871.0
2017-04-21 15:50:00,74.58,74.64,74.55,74.63,245035.0,58.5485,58.5956,58.525,58.5878,245035.0
2017-04-21 15:55:00,74.63,75.16,74.57,74.84,916696.0,58.5878,59.0038,58.5407,58.7526,916696.0
2017-04-24 09:30:00,75.0,75.1,74.4,74.43,368216.0,58.8782,58.9567,58.4072,58.4308,368216.0
2017-04-24 09:35:00,74.45,74.69,74.32,74.61,187195.0,58.4465,58.6349,58.3444,58.5721,187195.0
2017-04-24 09:40:00,74.61,74.89,74.57,74.77,123207.0,58.5721,58.7919,58.5407,58.6977,123207.0
2017-04-24 09:45:00,74.75,74.81,74.65,74.76,127430.0,58.682,58.7291,58.6035,58.6898,127430.0
2017-04-24 09:50:00,74.75,74.78,74.6,74.69,67362.0,58.682,58.7055,58.5642,58.6349,67362.0
2017-04-24 09:55:00,74.68,74.79,74.61,74.62,123702.0,58.627,58.7134,58.5721,58.5799,123702.0
2017-04-24 10:00:00,74.62,74.83,74.59,74.66,109086.0,58.5799,58.7448,58.5564,58.6113,109086.0
2017-04-24 10:05:00,74.66,74.67,74.56,74.58,107655.0,58.6113,58.6192,58.5328,58.5485,107655.0
2017-04-24 10:10:00,74.59,74.81,74.57,74.81,73214.0,58.5564,58.7291,58.5407,58.7291,73214.0
2017-04-24 10:15:00,74.8,74.95,74.75,74.87,111297.0,58.7212,58.839,58.682,58.7762,111297.0
2017-04-24 10:20:00,74.91,74.96,74.84,74.9,56355.0,58.8076,58.8468,58.7526,58.7997,56355.0
2017-04-24 10:25:00,74.9,74.95,74.8,74.87,63898.0,58.7997,58.839,58.7212,58.7762,63898.0
2017-04-24 10:30:00,74.87,74.93,74.84,74.87,95591.0,58.7762,58.8233,58.7526,58.7762,95591.0
2017-04-24 10:35:00,74.88,74.93,74.82,74.82,91878.0,58.784,58.8233,58.7369,58.7369,91878.0
2017-04-24 10:40:00,74.82,74.85,74.72,74.75,127097.0,58.7369,58.7605,58.6584,58.682,127097.0
2017-04-24 10:45:00,74.74,74.76,74.62,74.62,102341.0,58.6741,58.6898,58.5799,58.5799,102341.0
2017-04-24 10:50:00,74.62,74.62,74.52,74.54,107556.0,58.5799,58.5799,58.5014,58.5171,107556.0
2017-04-24 10:55:00,74.55,74.57,74.47,74.51,101056.0,58.525,58.5407,58.4622,58.4936,101056.0
2017-04-24 11:00:00,74.51,74.52,74.36,74.37,114387.0,58.4936,58.5014,58.3758,58.3837,114387.0
2017-04-24 11:05:00,74.37,74.48,74.36,74.44,71790.0,58.3837,58.47,58.3758,58.4386,71790.0
2017-04-24 11:10:00,74.44,74.53,74.43,74.51,88867.0,58.4386,58.5093,58.4308,58.4936,88867.0
2017-04-24 11:15:00,74.51,74.51,74.32,74.36,113676.0,58.4936,58.4936,58.3444,58.3758,113676.0
2017-04-24 11:20:00,74.36,74.42,74.32,74.34,117862.0,58.3758,58.4229,58.3444,58.3601,117862.0
2017-04-24 11:25:00,74.34,74.4,74.3,74.39,97678.0,58.3601,58.4072,58.3287,58.3994,97678.0
2017-04-24 11:30:00,74.39,74.42,74.35,74.4,107566.0,58.3994,58.4229,58.368,58.4072,107566.0
2017-04-24 11:35:00,74.4,74.56,74.37,74.55,82421.0,58.4072,58.5328,58.3837,58.525,82421.0
2017-04-24 11:40:00,74.55,74.65,74.51,74.58,70369.0,58.525,58.6035,58.4936,58.5485,70369.0
2017-04-24 11:45:00,74.59,74.59,74.46,74.51,59839.0,58.5564,58.5564,58.4543,58.4936,59839.0
2017-04-24 11:50:00,74.52,74.54,74.48,74.51,53564.0,58.5014,58.5171,58.47,58.4936,53564.0
2017-04-24 11:55:00,74.53,74.54,74.38,74.4,60406.0,58.5093,58.5171,58.3915,58.4072,60406.0
2017-04-24 12:00:00,74.4,74.46,74.38,74.41,54998.0,58.4072,58.4543,58.3915,58.4151,54998.0
2017-04-24 12:05:00,74.41,74.42,74.37,74.41,61666.0,58.4151,58.4229,58.3837,58.4151,61666.0
2017-04-24 12:10:00,74.41,74.49,74.4,74.48,66852.0,58.4151,58.4779,58.4072,58.47,66852.0
2017-04-24 12:15:00,74.48,74.48,74.42,74.48,54053.0,58.47,58.47,58.4229,58.47,54053.0
2017-04-24 12:20:00,74.48,74.51,74.45,74.49,53161.0,58.47,58.4936,58.4465,58.4779,53161.0
2017-04-24 12:25:00,74.5,74.57,74.5,74.53,41532.0,58.4857,58.5407,58.4857,58.5093,41532.0
2017-04-24 12:30:00,74.52,74.57,74.48,74.52,46465.0,58.5014,58.5407,58.47,58.5014,46465.0
2017-04-24 12:35:00,74.52,74.53,74.49,74.5,40901.0,58.5014,58.5093,58.4779,58.4857,40901.0
2017-04-24 12:40:00,74.5,74.54,74.48,74.5,51545.0,58.4857,58.5171,58.47,58.4857,51545.0
2017-04-24 12:45:00,74.49,74.5,74.44,74.46,53462.0,58.4779,58.4857,58.4386,58.4543,53462.0
2017-04-24 12:50:00,74.46,74.52,74.46,74.5,74170.0,58.4543,58.5014,58.4543,58.4857,74170.0
2017-04-24 12:55:00,74.49,74.5,74.42,74.47,62269.0,58.4779,58.4857,58.4229,58.4622,62269.0
2017-04-24 13:00:00,74.47,74.5,74.45,74.5,59129.0,58.4622,58.4857,58.4465,58.4857,59129.0
2017-04-24 13:05:00,74.5,74.5,74.46,74.49,44763.0,58.4857,58.4857,58.4543,58.4779,44763.0
2017-04-24 13:10:00,74.49,74.51,74.46,74.49,60222.0,58.4779,58.4936,58.4543,58.4779,60222.0
2017-04-24 13:15:00,74.5,74.51,74.46,74.49,72821.0,58.4857,58.4936,58.4543,58.4779,72821.0
2017-04-24 13:20:00,74.49,74.5,74.44,74.47,69714.0,58.4779,58.4857,58.4386,58.4622,69714.0
2017-04-24 13:25:00,74.48,74.49,74.45,74.47,60214.0,58.47,58.4779,58.4465,58.4622,60214.0
2017-04-24 13:30:00,74.48,74.5,74.41,74.42,42703.0,58.47,58.4857,58.4151,58.4229,42703.0
2017-04-24 13:35:00,74.42,74.42,74.29,74.32,72804.0,58.4229,58.4229,58.3209,58.3444,72804.0
2017-04-24 13:40:00,74.32,74.34,74.27,74.31,42611.0,58.3444,58.3601,58.3052,58.3366,42611.0
2017-04-24 13:45:00,74.31,74.32,74.22,74.26,52058.0,58.3366,58.3444,58.2659,58.2973,52058.0
2017-04-24 13:50:00,74.27,74.28,74.24,74.27,37968.0,58.3052,58.313,58.2816,58.3052,37968.0
2017-04-24 13:55:00,74.27,74.36,74.26,74.31,56116.0,58.3052,58.3758,58.2973,58.3366,56116.0
2017-04-24 14:00:00,74.31,74.36,74.3,74.35,73584.0,58.3366,58.3758,58.3287,58.368,73584.0
2017-04-24 14:05:00,74.34,74.37,74.31,74.35,41937.0,58.3601,58.3837,58.3366,58.368,41937.0
2017-04-24 14:10:00,74.36,74.39,74.32,74.37,48589.0,58.3758,58.3994,58.3444,58.3837,48589.0
2017-04-24 14:15:00,74.36,74.54,74.35,74.49,55173.0,58.3758,58.5171,58.368,58.4779,55173.0
2017-04-24 14:20:00,74.5,74.59,74.46,74.53,60082.0,58.4857,58.5564,58.4543,58.5093,60082.0
2017-04-24 14:25:00,74.53,74.54,74.41,74.45,60633.0,58.5093,58.5171,58.4151,58.4465,60633.0
2017-04-24 14:30:00,74.46,74.63,74.46,74.6,84711.0,58.4543,58.5878,58.4543,58.5642,84711.0
2017-04-24 14:35:00,74.59,74.6,74.45,74.45,53864.0,58.5564,58.5642,58.4465,58.4465,53864.0
2017-04-24 14:40:00,74.45,74.47,74.41,74.42,34595.0,58.4465,58.4622,58.4151,58.4229,34595.0
2017-04-24 14:45:00,74.42,74.42,74.31,74.33,49891.0,58.4229,58.4229,58.3366,58.3523,49891.0
2017-04-24 14:50:00,74.33,74.39,74.29,74.31,67807.0,58.3523,58.3994,58.3209,58.3366,67807.0
2017-04-24 14:55:00,74.31,74.32,74.23,74.24,56437.0,58.3366,58.3444,58.2738,58.2816,56437.0
2017-04-24 15:00:00,74.24,74.27,74.19,74.25,61016.0,58.2816,58.3052,58.2424,58.2895,61016.0
2017-04-24 15:05:00,74.26,74.3,74.25,74.27,61736.0,58.2973,58.3287,58.2895,58.3052,61736.0
2017-04-24 15:10:00,74.26,74.28,74.21,74.28,66817.0,58.2973,58.313,58.2581,58.313,66817.0
2017-04-24 15:15:00,74.28,74.28,74.21,74.21,73481.0,58.313,58.313,58.2581,58.2581,73481.0
2017-04-24 15:20:00,74.22,74.23,74.18,74.19,68979.0,58.2659,58.2738,58.2345,58.2424,68979.0
2017-04-24 15:25:00,74.19,74.24,74.17,74.2,62219.0,58.2424,58.2816,58.2267,58.2502,62219.0
2017-04-24 15:30:00,74.2,74.22,74.11,74.12,132025.0,58.2502,58.2659,58.1795,58.1874,132025.0
2017-04-24 15:35:00,74.11,74.15,74.09,74.1,89345.0,58.1795,58.2109,58.1638,58.1717,89345.0
2017-04-24 15:40:00,74.1,74.17,74.09,74.13,121891.0,58.1717,58.2267,58.1638,58.1952,121891.0
2017-04-24 15:45:00,74.14,74.15,74.04,74.07,139445.0,58.2031,58.2109,58.1246,58.1481,139445.0
2017-04-24 15:50:00,74.07,74.07,73.97,73.99,310263.0,58.1481,58.1481,58.0696,58.0853,310263.0
2017-04-24 15:55:00,73.99,74.13,73.94,74.07,594376.0,58.0853,58.1952,58.0461,58.1481,594376.0
2017-04-25 09:30:00,74.22,74.31,74.04,74.07,231023.0,58.2659,58.3366,58.1246,58.1481,231023.0
2017-04-25 09:35:00,74.08,74.27,74.03,74.19,101442.0,58.156,58.3052,58.1167,58.2424,101442.0
2017-04-25 09:40:00,74.21,74.21,74.1,74.19,87962.0,58.2581,58.2581,58.1717,58.2424,87962.0
2017-04-25 09:45:00,74.18,74.22,74.12,74.16,57745.0,58.2345,58.2659,58.1874,58.2188,57745.0
2017-04-25 09:50:00,74.15,74.15,74.03,74.13,77114.0,58.2109,58.2109,58.1167,58.1952,77114.0
2017-04-25 09:55:00,74.12,74.25,74.12,74.18,37855.0,58.1874,58.2895,58.1874,58.2345,37855.0
2017-04-25 10:00:00,74.17,74.18,74.08,74.11,53647.0,58.2267,58.2345,58.156,58.1795,53647.0
2017-04-25 10:05:00,74.12,74.26,74.12,74.26,97405.0,58.1874,58.2973,58.1874,58.2973,97405.0
2017-04-25 10:10:00,74.26,74.27,74.1,74.13,47236.0,58.2973,58.3052,58.1717,58.1952,47236.0
2017-04-25 10:15:00,74.13,74.27,74.12,74.24,62714.0,58.1952,58.3052,58.1874,58.2816,62714.0
2017-04-25 10:20:00,74.24,74.33,74.12,74.13,96968.0,58.2816,58.3523,58.1874,58.1952,96968.0
2017-04-25 10:25:00,74.14,74.19,74.01,74.03,92900.0,58.2031,58.2424,58.101,58.1167,92900.0
2017-04-25 10:30:00,74.03,74.08,74.0,74.01,68227.0,58.1167,58.156,58.0932,58.101,68227.0
2017-04-25 10:35:00,74.02,74.03,73.97,74.0,102235.0,58.1089,58.1167,58.0696,58.0932,102235.0
2017-04-25 10:40:00,74.0,74.01,73.94,73.96,121641.0,58.0932,58.101,58.0461,58.0618,121641.0
2017-04-25 10:45:00,73.96,73.98,73.92,73.93,147821.0,58.0618,58.0775,58.0304,58.0382,147821.0
2017-04-25 10:50:00,73.93,73.95,73.89,73.92,151928.0,58.0382,58.0539,58.0068,58.0304,151928.0
2017-04-25 10:55:00,73.92,73.93,73.85,73.87,95759.0,58.0304,58.0382,57.9754,57.9911,95759.0
2017-04-25 11:00:00,73.86,73.87,73.79,73.86,67699.0,57.9833,57.9911,57.9283,57.9833,67699.0
2017-04-25 11:05:00,73.86,73.92,73.82,73.87,113807.0,57.9833,58.0304,57.9519,57.9911,113807.0
2017-04-25 11:10:00,73.87,73.96,73.86,73.95,88400.0,57.9911,58.0618,57.9833,58.0539,88400.0
2017-04-25 11:15:00,73.95,73.97,73.91,73.93,91414.0,58.0539,58.0696,58.0225,58.0382,91414.0
2017-04-25 11:20:00,73.93,73.96,73.92,73.94,94333.0,58.0382,58.0618,58.0304,58.0461,94333.0
2017-04-25 11:25:00,73.95,74.0,73.89,73.91,93393.0,58.0539,58.0932,58.0068,58.0225,93393.0
2017-04-25 11:30:00,73.92,74.07,73.89,74.03,87028.0,58.0304,58.1481,58.0068,58.1167,87028.0
2017-04-25 11:35:00,74.04,74.2,73.98,74.2,69382.0,58.1246,58.2502,58.0775,58.2502,69382.0
2017-04-25 11:40:00,74.2,74.23,74.13,74.2,65008.0,58.2502,58.2738,58.1952,58.2502,65008.0
2017-04-25 11:45:00,74.21,74.21,74.08,74.09,54357.0,58.2581,58.2581,58.156,58.1638,54357.0
2017-04-25 11:50:00,74.09,74.11,74.07,74.07,42571.0,58.1638,58.1795,58.1481,58.1481,42571.0
2017-04-25 11:55:00,74.08,74.09,74.03,74.09,66622.0,58.156,58.1638,58.1167,58.1638,66622.0
2017-04-25 12:00:00,74.09,74.1,74.03,74.05,63996.0,58.1638,58.1717,58.1167,58.1324,63996.0
2017-04-25 12:05:00,74.05,74.06,74.03,74.04,40576.0,58.1324,58.1403,58.1167,58.1246,40576.0
2017-04-25 12:10:00,74.05,74.06,74.02,74.04,33723.0,58.1324,58.1403,58.1089,58.1246,33723.0
2017-04-25 12:15:00,74.04,74.06,73.97,73.99,53799.0,58.1246,58.1403,58.0696,58.0853,53799.0
2017-04-25 12:20:00,73.99,74.0,73.96,74.0,32310.0,58.0853,58.0932,58.0618,58.0932,32310.0
2017-04-25 12:25:00,74.0,74.07,73.98,74.04,30298.0,58.0932,58.1481,58.0775,58.1246,30298.0
2017-04-25 12:30:00,74.04,74.05,73.93,73.95,49815.0,58.1246,58.1324,58.0382,58.0539,49815.0
2017-04-25 12:35:00,73.96,73.97,73.91,73.95,50943.0,58.0618,58.0696,58.0225,58.0539,50943.0
2017-04-25 12:40:00,73.95,73.97,73.87,73.88,81467.0,58.0539,58.0696,57.9911,57.999,81467.0
2017-04-25 12:45:00,73.88,73.98,73.88,73.94,51743.0,57.999,58.0775,57.999,58.0461,51743.0
2017-04-25 12:50:00,73.95,73.98,73.93,73.95,37032.0,58.0539,58.0775,58.0382,58.0539,37032.0
2017-04-25 12:55:00,73.95,73.99,73.93,73.93,40235.0,58.0539,58.0853,58.0382,58.0382,40235.0
2017-04-25 13:00:00,73.93,73.96,73.89,73.93,57567.0,58.0382,58.0618,58.0068,58.0382,57567.0
2017-04-25 13:05:00,73.94,73.96,73.91,73.94,61981.0,58.0461,58.0618,58.0225,58.0461,61981.0
2017-04-25 13:10:00,73.95,73.96,73.93,73.95,67094.0,58.0539,58.0618,58.0382,58.0539,67094.0
2017-04-25 13:15:00,73.95,73.97,73.92,73.95,67245.0,58.0539,58.0696,58.0304,58.0539,67245.0
2017-04-25 13:20:00,73.95,74.0,73.95,73.98,39131.0,58.0539,58.0932,58.0539,58.0775,39131.0
2017-04-25 13:25:00,73.99,73.99,73.84,73.84,63810.0,58.0853,58.0853,57.9676,57.9676,63810.0
2017-04-25 13:30:00,73.84,73.92,73.83,73.89,102624.0,57.9676,58.0304,57.9597,58.0068,102624.0
2017-04-25 13:35:00,73.89,73.9,73.82,73.83,62505.0,58.0068,58.0147,57.9519,57.9597,62505.0
2017-04-25 13:40:00,73.83,73.85,73.81,73.83,139385.0,57.9597,57.9754,57.944,57.9597,139385.0
2017-04-25 13:45:00,73.82,73.85,73.77,73.8,109328.0,57.9519,57.9754,57.9126,57.9362,109328.0
2017-04-25 13:50:00,73.8,73.89,73.79,73.89,93607.0,57.9362,58.0068,57.9283,58.0068,93607.0
2017-04-25 13:55:00,73.88,73.96,73.88,73.93,78153.0,57.999,58.0618,57.999,58.0382,78153.0
2017-04-25 14:00:00,73.93,73.96,73.9,73.94,71513.0,58.0382,58.0618,58.0147,58.0461,71513.0
2017-04-25 14:05:00,73.93,73.96,73.9,73.94,81610.0,58.0382,58.0618,58.0147,58.0461,81610.0
2017-04-25 14:10:00,73.94,74.01,73.91,73.94,213774.0,58.0461,58.101,58.0225,58.0461,213774.0
2017-04-25 14:15:00,73.94,73.96,73.91,73.95,59369.0,58.0461,58.0618,58.0225,58.0539,59369.0
2017-04-25 14:20:00,73.95,73.95,73.84,73.86,80011.0,58.0539,58.0539,57.9676,57.9833,80011.0
2017-04-25 14:25:00,73.86,73.87,73.81,73.85,110738.0,57.9833,57.9911,57.944,57.9754,110738.0
2017-04-25 14:30:00,73.86,73.91,73.84,73.89,66631.0,57.9833,58.0225,57.9676,58.0068,66631.0
2017-04-25 14:35:00,73.88,73.9,73.86,73.87,74198.0,57.999,58.0147,57.9833,57.9911,74198.0
2017-04-25 14:40:00,73.87,73.87,73.8,73.82,100137.0,57.9911,57.9911,57.9362,57.9519,100137.0
2017-04-25 14:45:00,73.83,73.84,73.78,73.8,219487.0,57.9597,57.9676,57.9205,57.9362,219487.0
2017-04-25 14:50:00,73.81,73.88,73.8,73.84,91935.0,57.944,57.999,57.9362,57.9676,91935.0
2017-04-25 14:55:00,73.84,73.9,73.79,73.9,74377.0,57.9676,58.0147,57.9283,58.0147,74377.0
2017-04-25 15:00:00,73.89,74.0,73.86,73.98,84970.0,58.0068,58.0932,57.9833,58.0775,84970.0
2017-04-25 15:05:00,73.98,74.07,73.97,74.03,105419.0,58.0775,58.1481,58.0696,58.1167,105419.0
2017-04-25 15:10:00,74.03,74.03,73.96,73.98,98639.0,58.1167,58.1167,58.0618,58.0775,98639.0
2017-04-25 15:15:00,73.99,74.06,73.96,74.05,109499.0,58.0853,58.1403,58.0618,58.1324,109499.0
2017-04-25 15:20:00,74.04,74.05,73.98,74.03,68294.0,58.1246,58.1324,58.0775,58.1167,68294.0
2017-04-25 15:25:00,74.03,74.04,73.9,73.92,137671.0,58.1167,58.1246,58.0147,58.0304,137671.0
2017-04-25 15:30:00,73.91,73.99,73.87,73.95,152498.0,58.0225,58.0853,57.9911,58.0539,152498.0
2017-04-25 15:35:00,73.95,74.05,73.93,74.03,95761.0,58.0539,58.1324,58.0382,58.1167,95761.0
2017-04-25 15:40:00,74.03,74.14,74.02,74.09,107329.0,58.1167,58.2031,58.1089,58.1638,107329.0
2017-04-25 15:45:00,74.09,74.15,74.08,74.14,149160.0,58.1638,58.2109,58.156,58.2031,149160.0
2017-04-25 15:50:00,74.13,74.18,74.05,74.15,184393.0,58.1952,58.2345,58.1324,58.2109,184393.0
2017-04-25 15:55:00,74.15,74.17,74.07,74.1,407254.0,58.2109,58.2267,58.1481,58.1717,407254.0
2017-04-26 09:30:00,73.78,74.07,73.73,73.87,132390.0,57.9205,58.1481,57.8812,57.9911,132390.0
2017-04-26 09:35:00,73.87,73.89,73.75,73.8,81323.0,57.9911,58.0068,57.8969,57.9362,81323.0
2017-04-26 09:40:00,73.8,73.96,73.74,73.93,91342.0,57.9362,58.0618,57.8891,58.0382,91342.0
2017-04-26 09:45:00,73.94,73.95,73.76,73.79,98246.0,58.0461,58.0539,57.9048,57.9283,98246.0
2017-04-26 09:50:00,73.79,73.99,73.75,73.93,79196.0,57.9283,58.0853,57.8969,58.0382,79196.0
2017-04-26 09:55:00,73.92,73.98,73.87,73.96,70870.0,58.0304,58.0775,57.9911,58.0618,70870.0
2017-04-26 10:00:00,73.95,73.96,73.86,73.93,60729.0,58.0539,58.0618,57.9833,58.0382,60729.0
2017-04-26 10:05:00,73.93,74.0,73.87,73.89,86605.0,58.0382,58.0932,57.9911,58.0068,86605.0
2017-04-26 10:10:00,73.89,73.98,73.88,73.98,78001.0,58.0068,58.0775,57.999,58.0775,78001.0
2017-04-26 10:15:00,73.97,73.98,73.81,73.86,69566.0,58.0696,58.0775,57.944,57.9833,69566.0
2017-04-26 10:20:00,73.87,73.89,73.81,73.85,50220.0,57.9911,58.0068,57.944,57.9754,50220.0
2017-04-26 10:25:00,73.84,74.04,73.83,74.03,40240.0,57.9676,58.1246,57.9597,58.1167,40240.0
2017-04-26 10:30:00,74.03,74.42,74.03,74.39,146297.0,58.1167,58.4229,58.1167,58.3994,146297.0
2017-04-26 10:35:00,74.41,74.42,74.32,74.34,65442.0,58.4151,58.4229,58.3444,58.3601,65442.0
2017-04-26 10:40:00,74.34,74.5,74.34,74.48,82715.0,58.3601,58.4857,58.3601,58.47,82715.0
2017-04-26 10:45:00,74.48,74.63,74.47,74.61,113119.0,58.47,58.5878,58.4622,58.5721,113119.0
2017-04-26 10:50:00,74.6,74.87,74.6,74.86,128556.0,58.5642,58.7762,58.5642,58.7683,128556.0
2017-04-26 10:55:00,74.87,74.91,74.77,74.78,96532.0,58.7762,58.8076,58.6977,58.7055,96532.0
2017-04-26 11:00:00,74.77,74.82,74.64,74.65,83995.0,58.6977,58.7369,58.5956,58.6035,83995.0
2017-04-26 11:05:00,74.65,74.67,74.57,74.58,73650.0,58.6035,58.6192,58.5407,58.5485,73650.0
2017-04-26 11:10:00,74.58,74.61,74.4,74.4,79512.0,58.5485,58.5721,58.4072,58.4072,79512.0
2017-04-26 11:15:00,74.4,74.56,74.4,74.51,57089.0,58.4072,58.5328,58.4072,58.4936,57089.0
2017-04-26 11:20:00,74.5,74.66,74.48,74.66,120009.0,58.4857,58.6113,58.47,58.6113,120009.0
2017-04-26 11:25:00,74.66,74.77,74.62,74.62,84957.0,58.6113,58.6977,58.5799,58.5799,84957.0
2017-04-26 11:30:00,74.62,74.62,74.5,74.53,71859.0,58.5799,58.5799,58.4857,58.5093,71859.0
2017-04-26 11:35:00,74.52,74.61,74.5,74.58,77382.0,58.5014,58.5721,58.4857,58.5485,77382.0
2017-04-26 11:40:00,74.59,74.61,74.44,74.5,61085.0,58.5564,58.5721,58.4386,58.4857,61085.0
2017-04-26 11:45:00,74.49,74.54,74.35,74.4,57032.0,58.4779,58.5171,58.368,58.4072,57032.0
2017-04-26 11:50:00,74.4,74.44,74.38,74.44,58708.0,58.4072,58.4386,58.3915,58.4386,58708.0
2017-04-26 11:55:00,74.44,74.47,74.37,74.37,97193.0,58.4386,58.4622,58.3837,58.3837,97193.0
2017-04-26 12:00:00,74.38,74.38,74.26,74.27,61694.0,58.3915,58.3915,58.2973,58.3052,61694.0
2017-04-26 12:05:00,74.27,74.32,74.25,74.28,79083.0,58.3052,58.3444,58.2895,58.313,79083.0
2017-04-26 12:10:00,74.27,74.41,74.27,74.38,194224.0,58.3052,58.4151,58.3052,58.3915,194224.0
2017-04-26 12:15:00,74.39,74.48,74.38,74.46,43516.0,58.3994,58.47,58.3915,58.4543,43516.0
2017-04-26 12:20:00,74.46,74.47,74.27,74.29,74473.0,58.4543,58.4622,58.3052,58.3209,74473.0
2017-04-26 12:25:00,74.29,74.38,74.25,74.34,37911.0,58.3209,58.3915,58.2895,58.3601,37911.0
2017-04-26 12:30:00,74.34,74.45,74.33,74.44,24066.0,58.3601,58.4465,58.3523,58.4386,24066.0
2017-04-26 12:35:00,74.45,74.45,74.34,74.36,67829.0,58.4465,58.4465,58.3601,58.3758,67829.0
2017-04-26 12:40:00,74.36,74.39,74.29,74.32,25442.0,58.3758,58.3994,58.3209,58.3444,25442.0
2017-04-26 12:45:00,74.32,74.41,74.31,74.33,44531.0,58.3444,58.4151,58.3366,58.3523,44531.0
2017-04-26 12:50:00,74.33,74.43,74.31,74.4,25152.0,58.3523,58.4308,58.3366,58.4072,25152.0
2017-04-26 12:55:00,74.41,74.49,74.39,74.47,32163.0,58.4151,58.4779,58.3994,58.4622,32163.0
2017-04-26 13:00:00,74.47,74.47,74.38,74.38,33648.0,58.4622,58.4622,58.3915,58.3915,33648.0
2017-04-26 13:05:00,74.38,74.49,74.38,74.48,28395.0,58.3915,58.4779,58.3915,58.47,28395.0
2017-04-26 13:10:00,74.48,74.5,74.38,74.38,23204.0,58.47,58.4857,58.3915,58.3915,23204.0
2017-04-26 13:15:00,74.38,74.45,74.35,74.37,41598.0,58.3915,58.4465,58.368,58.3837,41598.0
2017-04-26 13:20:00,74.36,74.45,74.35,74.37,38029.0,58.3758,58.4465,58.368,58.3837,38029.0
2017-04-26 13:25:00,74.37,74.37,74.29,74.29,21925.0,58.3837,58.3837,58.3209,58.3209,21925.0
2017-04-26 13:30:00,74.29,74.3,74.17,74.2,54539.0,58.3209,58.3287,58.2267,58.2502,54539.0
2017-04-26 13:35:00,74.2,74.32,74.2,74.31,25876.0,58.2502,58.3444,58.2502,58.3366,25876.0
2017-04-26 13:40:00,74.3,74.45,74.26,74.45,35173.0,58.3287,58.4465,58.2973,58.4465,35173.0
2017-04-26 13:45:00,74.44,74.46,74.24,74.33,47112.0,58.4386,58.4543,58.2816,58.3523,47112.0
2017-04-26 13:50:00,74.33,74.46,74.29,74.42,49776.0,58.3523,58.4543,58.3209,58.4229,49776.0
2017-04-26 13:55:00,74.42,74.45,74.36,74.39,32004.0,58.4229,58.4465,58.3758,58.3994,32004.0
2017-04-26 14:00:00,74.39,74.4,74.31,74.39,28131.0,58.3994,58.4072,58.3366,58.3994,28131.0
2017-04-26 14:05:00,74.38,74.46,74.33,74.43,37504.0,58.3915,58.4543,58.3523,58.4308,37504.0
2017-04-26 14:10:00,74.44,74.48,74.41,74.47,24389.0,58.4386,58.47,58.4151,58.4622,24389.0
2017-04-26 14:15:00,74.48,74.52,74.43,74.45,43609.0,58.47,58.5014,58.4308,58.4465,43609.0
2017-04-26 14:20:00,74.44,74.69,74.4,74.61,59980.0,58.4386,58.6349,58.4072,58.5721,59980.0
2017-04-26 14:25:00,74.6,74.61,74.47,74.49,39544.0,58.5642,58.5721,58.4622,58.4779,39544.0
2017-04-26 14:30:00,74.5,74.56,74.46,74.53,48503.0,58.4857,58.5328,58.4543,58.5093,48503.0
2017-04-26 14:35:00,74.52,74.53,74.4,74.42,44793.0,58.5014,58.5093,58.4072,58.4229,44793.0
2017-04-26 14:40:00,74.42,74.5,74.41,74.45,54582.0,58.4229,58.4857,58.4151,58.4465,54582.0
2017-04-26 14:45:00,74.45,74.48,74.39,74.44,45697.0,58.4465,58.47,58.3994,58.4386,45697.0
2017-04-26 14:50:00,74.44,74.49,74.44,74.48,20708.0,58.4386,58.4779,58.4386,58.47,20708.0
2017-04-26 14:55:00,74.48,74.53,74.43,74.43,24654.0,58.47,58.5093,58.4308,58.4308,24654.0
2017-04-26 15:00:00,74.44,74.51,74.39,74.45,46891.0,58.4386,58.4936,58.3994,58.4465,46891.0
2017-04-26 15:05:00,74.45,74.55,74.41,74.53,39280.0,58.4465,58.525,58.4151,58.5093,39280.0
2017-04-26 15:10:00,74.54,74.56,74.49,74.55,46724.0,58.5171,58.5328,58.4779,58.525,46724.0
2017-04-26 15:15:00,74.54,74.54,74.45,74.46,31554.0,58.5171,58.5171,58.4465,58.4543,31554.0
2017-04-26 15:20:00,74.47,74.53,74.46,74.48,37998.0,58.4622,58.5093,58.4543,58.47,37998.0
2017-04-26 15:25:00,74.48,74.5,74.43,74.49,40044.0,58.47,58.4857,58.4308,58.4779,40044.0
2017-04-26 15:30:00,74.5,74.52,74.43,74.47,49973.0,58.4857,58.5014,58.4308,58.4622,49973.0
2017-04-26 15:35:00,74.47,74.48,74.38,74.39,61362.0,58.4622,58.47,58.3915,58.3994,61362.0
2017-04-26 15:40:00,74.38,74.38,74.29,74.3,71328.0,58.3915,58.3915,58.3209,58.3287,71328.0
2017-04-26 15:45:00,74.29,74.31,74.23,74.23,76831.0,58.3209,58.3366,58.2738,58.2738,76831.0
2017-04-26 15:50:00,74.23,74.28,74.11,74.12,108346.0,58.2738,58.313,58.1795,58.1874,108346.0
2017-04-26 15:55:00,74.11,74.17,74.05,74.12,257044.0,58.1795,58.2267,58.1324,58.1874,257044.0
2017-04-27 09:30:00,73.85,73.9,73.73,73.75,216300.0,57.9754,58.0147,57.8812,57.8969,216300.0
2017-04-27 09:35:00,73.75,73.8,73.57,73.63,95804.0,57.8969,57.9362,57.7556,57.8027,95804.0
2017-04-27 09:40:00,73.63,73.66,73.59,73.6,111010.0,57.8027,57.8263,57.7713,57.7792,111010.0
2017-04-27 09:45:00,73.6,73.87,73.57,73.86,97938.0,57.7792,57.9911,57.7556,57.9833,97938.0
2017-04-27 09:50:00,73.84,73.93,73.78,73.78,40315.0,57.9676,58.0382,57.9205,57.9205,40315.0
2017-04-27 09:55:00,73.79,73.83,73.61,73.64,53362.0,57.9283,57.9597,57.787,57.8106,53362.0
2017-04-27 10:00:00,73.67,73.78,73.64,73.73,66973.0,57.8341,57.9205,57.8106,57.8812,66973.0
2017-04-27 10:05:00,73.73,73.8,73.66,73.66,82331.0,57.8812,57.9362,57.8263,57.8263,82331.0
2017-04-27 10:10:00,73.66,73.75,73.6,73.6,65499.0,57.8263,57.8969,57.7792,57.7792,65499.0
2017-04-27 10:15:00,73.6,73.61,73.48,73.55,102155.0,57.7792,57.787,57.685,57.7399,102155.0
2017-04-27 10:20:00,73.56,73.56,73.34,73.44,269092.0,57.7478,57.7478,57.5751,57.6536,269092.0
2017-04-27 10:25:00,73.43,73.43,73.31,73.34,57005.0,57.6457,57.6457,57.5515,57.5751,57005.0
2017-04-27 10:30:00,73.35,73.37,73.22,73.34,113676.0,57.5829,57.5986,57.4809,57.5751,113676.0
2017-04-27 10:35:00,73.34,73.39,73.29,73.29,86087.0,57.5751,57.6143,57.5358,57.5358,86087.0
2017-04-27 10:40:00,73.3,73.33,73.25,73.26,44382.0,57.5437,57.5672,57.5044,57.5123,44382.0
2017-04-27 10:45:00,73.25,73.25,72.97,73.01,244448.0,57.5044,57.5044,57.2846,57.316,244448.0
2017-04-27 10:50:00,73.01,73.02,72.91,72.96,94605.0,57.316,57.3239,57.2375,57.2767,94605.0
2017-04-27 10:55:00,72.95,73.02,72.93,73.0,63377.0,57.2689,57.3239,57.2532,57.3082,63377.0
2017-04-27 11:00:00,73.0,73.17,72.98,73.1,99196.0,57.3082,57.4416,57.2924,57.3867,99196.0
2017-04-27 11:05:00,73.1,73.14,72.9,72.91,155496.0,57.3867,57.4181,57.2296,57.2375,155496.0
2017-04-27 11:10:00,72.92,72.98,72.9,72.97,108478.0,57.2453,57.2924,57.2296,57.2846,108478.0
2017-04-27 11:15:00,72.97,72.97,72.8,72.85,154576.0,57.2846,57.2846,57.1511,57.1904,154576.0
2017-04-27 11:20:00,72.84,72.84,72.67,72.74,163117.0,57.1825,57.1825,57.0491,57.104,163117.0
2017-04-27 11:25:00,72.74,72.79,72.64,72.68,91817.0,57.104,57.1433,57.0255,57.0569,91817.0
2017-04-27 11:30:00,72.68,72.7,72.53,72.56,180515.0,57.0569,57.0726,56.9392,56.9627,180515.0
2017-04-27 11:35:00,72.56,72.6,72.45,72.47,191805.0,56.9627,56.9941,56.8764,56.8921,191805.0
2017-04-27 11:40:00,72.48,72.51,72.26,72.29,99829.0,56.8999,56.9235,56.7272,56.7508,99829.0
2017-04-27 11:45:00,72.28,72.34,72.2,72.21,92660.0,56.7429,56.79,56.6801,56.688,92660.0
2017-04-27 11:50:00,72.2,72.34,72.18,72.33,111158.0,56.6801,56.79,56.6644,56.7822,111158.0
2017-04-27 11:55:00,72.34,72.36,72.19,72.2,86954.0,56.79,56.8057,56.6723,56.6801,86954.0
2017-04-27 12:00:00,72.2,72.24,72.17,72.21,139051.0,56.6801,56.7115,56.6566,56.688,139051.0
2017-04-27 12:05:00,72.21,72.21,72.1,72.15,142666.0,56.688,56.688,56.6016,56.6409,142666.0
2017-04-27 12:10:00,72.15,72.22,72.14,72.2,92530.0,56.6409,56.6958,56.633,56.6801,92530.0
2017-04-27 12:15:00,72.21,72.28,72.21,72.26,57871.0,56.688,56.7429,56.688,56.7272,57871.0
2017-04-27 12:20:00,72.26,72.36,72.2,72.32,40345.0,56.7272,56.8057,56.6801,56.7743,40345.0
2017-04-27 12:25:00,72.32,72.44,72.31,72.34,73377.0,56.7743,56.8685,56.7665,56.79,73377.0
2017-04-27 12:30:00,72.35,72.54,72.33,72.53,62555.0,56.7979,56.947,56.7822,56.9392,62555.0
2017-04-27 12:35:00,72.53,72.66,72.5,72.65,77519.0,56.9392,57.0412,56.9156,57.0334,77519.0
2017-04-27 12:40:00,72.66,72.67,72.57,72.61,37928.0,57.0412,57.0491,56.9706,57.002,37928.0
2017-04-27 12:45:00,72.61,72.73,72.57,72.7,46740.0,57.002,57.0962,56.9706,57.0726,46740.0
2017-04-27 12:50:00,72.7,72.8,72.69,72.79,30243.0,57.0726,57.1511,57.0648,57.1433,30243.0
2017-04-27 12:55:00,72.79,72.89,72.75,72.89,75222.0,57.1433,57.2218,57.1119,57.2218,75222.0
2017-04-27 13:00:00,72.88,72.9,72.73,72.78,95240.0,57.2139,57.2296,57.0962,57.1354,95240.0
2017-04-27 13:05:00,72.78,72.79,72.64,72.66,86408.0,57.1354,57.1433,57.0255,57.0412,86408.0
2017-04-27 13:10:00,72.66,72.72,72.61,72.62,57484.0,57.0412,57.0883,57.002,57.0098,57484.0
2017-04-27 13:15:00,72.62,72.62,72.54,72.56,45985.0,57.0098,57.0098,56.947,56.9627,45985.0
2017-04-27 13:20:00,72.56,72.57,72.5,72.51,85225.0,56.9627,56.9706,56.9156,56.9235,85225.0
2017-04-27 13:25:00,72.51,72.56,72.45,72.56,86217.0,56.9235,56.9627,56.8764,56.9627,86217.0
2017-04-27 13:30:00,72.56,72.56,72.44,72.46,80465.0,56.9627,56.9627,56.8685,56.8842,80465.0
2017-04-27 13:35:00,72.45,72.55,72.41,72.52,73196.0,56.8764,56.9549,56.845,56.9313,73196.0
2017-04-27 13:40:00,72.53,72.59,72.51,72.59,61189.0,56.9392,56.9863,56.9235,56.9863,61189.0
2017-04-27 13:45:00,72.59,72.66,72.51,72.58,114902.0,56.9863,57.0412,56.9235,56.9784,114902.0
2017-04-27 13:50:00,72.58,72.62,72.54,72.61,53066.0,56.9784,57.0098,56.947,57.002,53066.0
2017-04-27 13:55:00,72.61,72.68,72.58,72.65,49600.0,57.002,57.0569,56.9784,57.0334,49600.0
2017-04-27 14:00:00,72.64,72.71,72.61,72.65,43451.0,57.0255,57.0805,57.002,57.0334,43451.0
2017-04-27 14:05:00,72.66,72.79,72.64,72.69,213478.0,57.0412,57.1433,57.0255,57.0648,213478.0
2017-04-27 14:10:00,72.7,72.74,72.68,72.72,52771.0,57.0726,57.104,57.0569,57.0883,52771.0
2017-04-27 14:15:00,72.72,72.72,72.64,72.7,41654.0,57.0883,57.0883,57.0255,57.0726,41654.0
2017-04-27 14:20:00,72.7,72.72,72.67,72.68,57423.0,57.0726,57.0883,57.0491,57.0569,57423.0
2017-04-27 14:25:00,72.68,72.69,72.55,72.6,262291.0,57.0569,57.0648,56.9549,56.9941,262291.0
2017-04-27 14:30:00,72.6,72.76,72.6,72.76,50662.0,56.9941,57.1197,56.9941,57.1197,50662.0
2017-04-27 14:35:00,72.77,72.78,72.69,72.7,61330.0,57.1276,57.1354,57.0648,57.0726,61330.0
2017-04-27 14:40:00,72.7,72.76,72.69,72.74,93841.0,57.0726,57.1197,57.0648,57.104,93841.0
2017-04-27 14:45:00,72.75,72.86,72.74,72.8,85881.0,57.1119,57.1982,57.104,57.1511,85881.0
2017-04-27 14:50:00,72.81,72.83,72.71,72.81,39789.0,57.159,57.1747,57.0805,57.159,39789.0
2017-04-27 14:55:00,72.81,72.81,72.73,72.73,38999.0,57.159,57.159,57.0962,57.0962,38999.0
2017-04-27 15:00:00,72.74,72.75,72.69,72.73,62551.0,57.104,57.1119,57.0648,57.0962,62551.0
2017-04-27 15:05:00,72.73,72.73,72.59,72.64,57626.0,57.0962,57.0962,56.9863,57.0255,57626.0
2017-04-27 15:10:00,72.63,72.66,72.59,72.66,108171.0,57.0177,57.0412,56.9863,57.0412,108171.0
2017-04-27 15:15:00,72.65,72.65,72.59,72.6,125664.0,57.0334,57.0334,56.9863,56.9941,125664.0
2017-04-27 15:20:00,72.59,72.62,72.57,72.59,103439.0,56.9863,57.0098,56.9706,56.9863,103439.0
2017-04-27 15:25:00,72.59,72.61,72.55,72.57,131485.0,56.9863,57.002,56.9549,56.9706,131485.0
2017-04-27 15:30:00,72.57,72.62,72.55,72.59,183873.0,56.9706,57.0098,56.9549,56.9863,183873.0
2017-04-27 15:35:00,72.58,72.68,72.58,72.65,98475.0,56.9784,57.0569,56.9784,57.0334,98475.0
2017-04-27 15:40:00,72.65,72.68,72.58,72.61,195221.0,57.0334,57.0569,56.9784,57.002,195221.0
2017-04-27 15:45:00,72.61,72.67,72.61,72.63,200941.0,57.002,57.0491,57.002,57.0177,200941.0
2017-04-27 15:50:00,72.63,72.67,72.62,72.64,334867.0,57.0177,57.0491,57.0098,57.0255,334867.0
2017-04-27 15:55:00,72.64,72.9,72.63,72.83,684308.0,57.0255,57.2296,57.0177,57.1747,684308.0
2017-04-28 09:30:00,73.4,73.46,73.06,73.12,184902.0,57.6222,57.6693,57.3553,57.4024,184902.0
2017-04-28 09:35:00,73.11,73.18,73.03,73.1,136245.0,57.3945,57.4495,57.3317,57.3867,136245.0
2017-04-28 09:40:00,73.1,73.23,72.95,73.23,99740.0,57.3867,57.4887,57.2689,57.4887,99740.0
2017-04-28 09:45:00,73.23,73.26,73.05,73.09,153926.0,57.4887,57.5123,57.3474,57.3788,153926.0
2017-04-28 09:50:00,73.08,73.24,73.08,73.2,53880.0,57.371,57.4966,57.371,57.4652,53880.0
2017-04-28 09:55:00,73.19,73.21,73.08,73.1,86061.0,57.4573,57.473,57.371,57.3867,86061.0
2017-04-28 10:00:00,73.1,73.14,73.04,73.12,45009.0,57.3867,57.4181,57.3396,57.4024,45009.0
2017-04-28 10:05:00,73.12,73.16,73.0,73.02,87876.0,57.4024,57.4338,57.3082,57.3239,87876.0
2017-04-28 10:10:00,73.02,73.06,72.98,73.01,86617.0,57.3239,57.3553,57.2924,57.316,86617.0
2017-04-28 10:15:00,73.0,73.03,72.91,72.94,79757.0,57.3082,57.3317,57.2375,57.261,79757.0
2017-04-28 10:20:00,72.94,72.95,72.78,72.84,66921.0,57.261,57.2689,57.1354,57.1825,66921.0
2017-04-28 10:25:00,72.85,72.87,72.78,72.81,55054.0,57.1904,57.2061,57.1354,57.159,55054.0
2017-04-28 10:30:00,72.81,72.94,72.8,72.85,81313.0,57.159,57.261,57.1511,57.1904,81313.0
2017-04-28 10:35:00,72.86,73.05,72.85,72.95,54679.0,57.1982,57.3474,57.1904,57.2689,54679.0
2017-04-28 10:40:00,72.94,72.95,72.65,72.69,64189.0,57.261,57.2689,57.0334,57.0648,64189.0
2017-04-28 10:45:00,72.68,72.75,72.65,72.71,47367.0,57.0569,57.1119,57.0334,57.0805,47367.0
2017-04-28 10:50:00,72.7,72.72,72.63,72.66,49887.0,57.0726,57.0883,57.0177,57.0412,49887.0
2017-04-28 10:55:00,72.66,72.73,72.55,72.57,111711.0,57.0412,57.0962,56.9549,56.9706,111711.0
2017-04-28 11:00:00,72.57,72.65,72.55,72.65,55548.0,56.9706,57.0334,56.9549,57.0334,55548.0
2017-04-28 11:05:00,72.66,72.7,72.63,72.69,67605.0,57.0412,57.0726,57.0177,57.0648,67605.0
2017-04-28 11:10:00,72.69,72.69,72.6,72.64,59402.0,57.0648,57.0648,56.9941,57.0255,59402.0
2017-04-28 11:15:00,72.63,72.65,72.56,72.62,28693.0,57.0177,57.0334,56.9627,57.0098,28693.0
2017-04-28 11:20:00,72.62,72.68,72.6,72.63,46529.0,57.0098,57.0569,56.9941,57.0177,46529.0
2017-04-28 11:25:00,72.64,72.72,72.64,72.67,40765.0,57.0255,57.0883,57.0255,57.0491,40765.0
2017-04-28 11:30:00,72.67,72.71,72.64,72.68,39883.0,57.0491,57.0805,57.0255,57.0569,39883.0
2017-04-28 11:35:00,72.67,72.78,72.67,72.78,72971.0,57.0491,57.1354,57.0491,57.1354,72971.0
2017-04-28 11:40:00,72.78,72.79,72.64,72.67,86989.0,57.1354,57.1433,57.0255,57.0491,86989.0
2017-04-28 11:45:00,72.67,72.67,72.58,72.6,55764.0,57.0491,57.0491,56.9784,56.9941,55764.0
2017-04-28 11:50:00,72.6,72.63,72.56,72.63,29782.0,56.9941,57.0177,56.9627,57.0177,29782.0
2017-04-28 11:55:00,72.63,72.63,72.58,72.58,38738.0,57.0177,57.0177,56.9784,56.9784,38738.0
2017-04-28 12:00:00,72.58,72.71,72.58,72.67,42673.0,56.9784,57.0805,56.9784,57.0491,42673.0
2017-04-28 12:05:00,72.67,72.82,72.65,72.8,43574.0,57.0491,57.1668,57.0334,57.1511,43574.0
2017-04-28 12:10:00,72.81,72.83,72.75,72.78,46428.0,57.159,57.1747,57.1119,57.1354,46428.0
2017-04-28 12:15:00,72.77,72.86,72.74,72.79,71995.0,57.1276,57.1982,57.104,57.1433,71995.0
2017-04-28 12:20:00,72.79,72.82,72.73,72.75,22554.0,57.1433,57.1668,57.0962,57.1119,22554.0
2017-04-28 12:25:00,72.74,72.75,72.7,72.75,21531.0,57.104,57.1119,57.0726,57.1119,21531.0
2017-04-28 12:30:00,72.75,72.79,72.73,72.77,22882.0,57.1119,57.1433,57.0962,57.1276,22882.0
2017-04-28 12:35:00,72.77,72.79,72.71,72.75,34070.0,57.1276,57.1433,57.0805,57.1119,34070.0
2017-04-28 12:40:00,72.75,72.82,72.74,72.8,21828.0,57.1119,57.1668,57.104,57.1511,21828.0
2017-04-28 12:45:00,72.81,72.83,72.77,72.79,35185.0,57.159,57.1747,57.1276,57.1433,35185.0
2017-04-28 12:50:00,72.79,72.8,72.74,72.76,30848.0,57.1433,57.1511,57.104,57.1197,30848.0
2017-04-28 12:55:00,72.75,72.77,72.7,72.75,46299.0,57.1119,57.1276,57.0726,57.1119,46299.0
2017-04-28 13:00:00,72.76,72.81,72.73,72.8,38690.0,57.1197,57.159,57.0962,57.1511,38690.0
2017-04-28 13:05:00,72.8,72.82,72.77,72.78,18466.0,57.1511,57.1668,57.1276,57.1354,18466.0
2017-04-28 13:10:00,72.79,72.84,72.78,72.82,27516.0,57.1433,57.1825,57.1354,57.1668,27516.0
2017-04-28 13:15:00,72.82,72.85,72.7,72.72,32021.0,57.1668,57.1904,57.0726,57.0883,32021.0
2017-04-28 13:20:00,72.72,72.75,72.71,72.73,42192.0,57.0883,57.1119,57.0805,57.0962,42192.0
2017-04-28 13:25:00,72.75,72.75,72.71,72.71,44716.0,57.1119,57.1119,57.0805,57.0805,44716.0
2017-04-28 13:30:00,72.71,72.78,72.7,72.74,49463.0,57.0805,57.1354,57.0726,57.104,49463.0
2017-04-28 13:35:00,72.74,72.78,72.73,72.75,28082.0,57.104,57.1354,57.0962,57.1119,28082.0
2017-04-28 13:40:00,72.75,72.82,72.7,72.82,91216.0,57.1119,57.1668,57.0726,57.1668,91216.0
2017-04-28 13:45:00,72.82,72.85,72.79,72.83,54324.0,57.1668,57.1904,57.1433,57.1747,54324.0
2017-04-28 13:50:00,72.84,72.87,72.82,72.86,42229.0,57.1825,57.2061,57.1668,57.1982,42229.0
2017-04-28 13:55:00,72.85,72.86,72.8,72.84,41941.0,57.1904,57.1982,57.1511,57.1825,41941.0
2017-04-28 14:00:00,72.83,72.93,72.82,72.92,55459.0,57.1747,57.2532,57.1668,57.2453,55459.0
2017-04-28 14:05:00,72.92,72.96,72.89,72.94,63807.0,57.2453,57.2767,57.2218,57.261,63807.0
2017-04-28 14:10:00,72.95,72.96,72.91,72.95,81304.0,57.2689,57.2767,57.2375,57.2689,81304.0
2017-04-28 14:15:00,72.95,73.08,72.94,73.08,129372.0,57.2689,57.371,57.261,57.371,129372.0
2017-04-28 14:20:00,73.08,73.13,73.07,73.11,102277.0,57.371,57.4102,57.3631,57.3945,102277.0
2017-04-28 14:25:00,73.11,73.18,73.09,73.16,185433.0,57.3945,57.4495,57.3788,57.4338,185433.0
2017-04-28 14:30:00,73.15,73.15,72.97,72.98,89900.0,57.4259,57.4259,57.2846,57.2924,89900.0
2017-04-28 14:35:00,72.98,72.99,72.92,72.95,45404.0,57.2924,57.3003,57.2453,57.2689,45404.0
2017-04-28 14:40:00,72.95,72.98,72.91,72.91,32672.0,57.2689,57.2924,57.2375,57.2375,32672.0
2017-04-28 14:45:00,72.91,72.99,72.89,72.97,34247.0,57.2375,57.3003,57.2218,57.2846,34247.0
2017-04-28 14:50:00,72.97,73.0,72.95,72.99,32433.0,57.2846,57.3082,57.2689,57.3003,32433.0
2017-04-28 14:55:00,73.0,73.0,72.92,72.92,40870.0,57.3082,57.3082,57.2453,57.2453,40870.0
2017-04-28 15:00:00,72.93,72.94,72.85,72.92,36983.0,57.2532,57.261,57.1904,57.2453,36983.0
2017-04-28 15:05:00,72.93,72.97,72.91,72.95,41035.0,57.2532,57.2846,57.2375,57.2689,41035.0
2017-04-28 15:10:00,72.96,72.96,72.87,72.93,25985.0,57.2767,57.2767,57.2061,57.2532,25985.0
2017-04-28 15:15:00,72.92,72.98,72.89,72.95,38306.0,57.2453,57.2924,57.2218,57.2689,38306.0
2017-04-28 15:20:00,72.94,72.94,72.86,72.88,36399.0,57.261,57.261,57.1982,57.2139,36399.0
2017-04-28 15:25:00,72.88,72.93,72.8,72.82,73847.0,57.2139,57.2532,57.1511,57.1668,73847.0
2017-04-28 15:30:00,72.82,72.83,72.78,72.79,64049.0,57.1668,57.1747,57.1354,57.1433,64049.0
2017-04-28 15:35:00,72.78,72.79,72.67,72.67,83635.0,57.1354,57.1433,57.0491,57.0491,83635.0
2017-04-28 15:40:00,72.67,72.68,72.58,72.59,133558.0,57.0491,57.0569,56.9784,56.9863,133558.0
2017-04-28 15:45:00,72.59,72.6,72.52,72.59,188584.0,56.9863,56.9941,56.9313,56.9863,188584.0
2017-04-28 15:50:00,72.59,72.61,72.47,72.48,163852.0,56.9863,57.002,56.8921,56.8999,163852.0
2017-04-28 15:55:00,72.48,72.6,72.47,72.58,385070.0,56.8999,56.9941,56.8921,56.9784,385070.0
2017-05-01 09:30:00,72.7,72.92,72.63,72.91,143898.0,57.0726,57.2453,57.0177,57.2375,143898.0
2017-05-01 09:35:00,72.92,72.92,72.69,72.74,77793.0,57.2453,57.2453,57.0648,57.104,77793.0
2017-05-01 09:40:00,72.77,72.87,72.74,72.83,46762.0,57.1276,57.2061,57.104,57.1747,46762.0
2017-05-01 09:45:00,72.81,72.84,72.66,72.67,36908.0,57.159,57.1825,57.0412,57.0491,36908.0
2017-05-01 09:50:00,72.67,72.72,72.58,72.68,43437.0,57.0491,57.0883,56.9784,57.0569,43437.0
2017-05-01 09:55:00,72.7,72.71,72.66,72.67,40222.0,57.0726,57.0805,57.0412,57.0491,40222.0
2017-05-01 10:00:00,72.64,72.66,72.58,72.6,47824.0,57.0255,57.0412,56.9784,56.9941,47824.0
2017-05-01 10:05:00,72.61,72.67,72.58,72.61,55267.0,57.002,57.0491,56.9784,57.002,55267.0
2017-05-01 10:10:00,72.61,72.61,72.42,72.42,43753.0,57.002,57.002,56.8528,56.8528,43753.0
2017-05-01 10:15:00,72.42,72.49,72.32,72.33,75335.0,56.8528,56.9078,56.7743,56.7822,75335.0
2017-05-01 10:20:00,72.33,72.39,72.21,72.23,69546.0,56.7822,56.8293,56.688,56.7037,69546.0
2017-05-01 10:25:00,72.23,72.33,72.13,72.3,117847.0,56.7037,56.7822,56.6252,56.7586,117847.0
2017-05-01 10:30:00,72.29,72.44,72.24,72.42,121172.0,56.7508,56.8685,56.7115,56.8528,121172.0
2017-05-01 10:35:00,72.42,72.55,72.36,72.55,111043.0,56.8528,56.9549,56.8057,56.9549,111043.0
2017-05-01 10:40:00,72.54,72.6,72.54,72.56,84699.0,56.947,56.9941,56.947,56.9627,84699.0
2017-05-01 10:45:00,72.56,72.78,72.54,72.76,81259.0,56.9627,57.1354,56.947,57.1197,81259.0
2017-05-01 10:50:00,72.76,72.8,72.69,72.78,64822.0,57.1197,57.1511,57.0648,57.1354,64822.0
2017-05-01 10:55:00,72.79,72.86,72.72,72.84,63289.0,57.1433,57.1982,57.0883,57.1825,63289.0
2017-05-01 11:00:00,72.84,72.88,72.72,72.87,56369.0,57.1825,57.2139,57.0883,57.2061,56369.0
2017-05-01 11:05:00,72.87,72.9,72.81,72.84,80821.0,57.2061,57.2296,57.159,57.1825,80821.0
2017-05-01 11:10:00,72.84,72.94,72.83,72.89,77102.0,57.1825,57.261,57.1747,57.2218,77102.0
2017-05-01 11:15:00,72.89,72.89,72.82,72.85,44975.0,57.2218,57.2218,57.1668,57.1904,44975.0
2017-05-01 11:20:00,72.86,72.91,72.79,72.88,53177.0,57.1982,57.2375,57.1433,57.2139,53177.0
2017-05-01 11:25:00,72.89,73.04,72.83,72.98,69716.0,57.2218,57.3396,57.1747,57.2924,69716.0
2017-05-01 11:30:00,72.98,73.0,72.87,72.87,59524.0,57.2924,57.3082,57.2061,57.2061,59524.0
2017-05-01 11:35:00,72.88,72.97,72.86,72.97,41202.0,57.2139,57.2846,57.1982,57.2846,41202.0
2017-05-01 11:40:00,72.96,73.03,72.93,73.02,105167.0,57.2767,57.3317,57.2532,57.3239,105167.0
2017-05-01 11:45:00,73.0,73.09,72.95,72.95,93044.0,57.3082,57.3788,57.2689,57.2689,93044.0
2017-05-01 11:50:00,72.96,73.02,72.87,72.87,43871.0,57.2767,57.3239,57.2061,57.2061,43871.0
2017-05-01 11:55:00,72.88,72.98,72.82,72.84,101053.0,57.2139,57.2924,57.1668,57.1825,101053.0
2017-05-01 12:00:00,72.84,72.86,72.78,72.79,53511.0,57.1825,57.1982,57.1354,57.1433,53511.0
2017-05-01 12:05:00,72.79,72.9,72.79,72.83,64839.0,57.1433,57.2296,57.1433,57.1747,64839.0
2017-05-01 12:10:00,72.83,72.85,72.73,72.75,46014.0,57.1747,57.1904,57.0962,57.1119,46014.0
2017-05-01 12:15:00,72.74,72.82,72.73,72.8,70944.0,57.104,57.1668,57.0962,57.1511,70944.0
2017-05-01 12:20:00,72.78,72.81,72.73,72.78,38334.0,57.1354,57.159,57.0962,57.1354,38334.0
2017-05-01 12:25:00,72.78,72.81,72.73,72.8,47828.0,57.1354,57.159,57.0962,57.1511,47828.0
2017-05-01 12:30:00,72.8,72.86,72.78,72.81,27667.0,57.1511,57.1982,57.1354,57.159,27667.0
2017-05-01 12:35:00,72.81,72.81,72.74,72.75,29619.0,57.159,57.159,57.104,57.1119,29619.0
2017-05-01 12:40:00,72.75,72.78,72.71,72.72,36677.0,57.1119,57.1354,57.0805,57.0883,36677.0
2017-05-01 12:45:00,72.72,72.74,72.66,72.66,38064.0,57.0883,57.104,57.0412,57.0412,38064.0
2017-05-01 12:50:00,72.67,72.7,72.56,72.64,55834.0,57.0491,57.0726,56.9627,57.0255,55834.0
2017-05-01 12:55:00,72.64,72.64,72.56,72.58,42528.0,57.0255,57.0255,56.9627,56.9784,42528.0
2017-05-01 13:00:00,72.59,72.62,72.53,72.58,50681.0,56.9863,57.0098,56.9392,56.9784,50681.0
2017-05-01 13:05:00,72.59,72.64,72.59,72.62,29574.0,56.9863,57.0255,56.9863,57.0098,29574.0
2017-05-01 13:10:00,72.62,72.64,72.58,72.63,34537.0,57.0098,57.0255,56.9784,57.0177,34537.0
2017-05-01 13:15:00,72.64,72.72,72.64,72.7,36174.0,57.0255,57.0883,57.0255,57.0726,36174.0
2017-05-01 13:20:00,72.7,72.8,72.7,72.77,52219.0,57.0726,57.1511,57.0726,57.1276,52219.0
2017-05-01 13:25:00,72.76,72.76,72.7,72.7,33390.0,57.1197,57.1197,57.0726,57.0726,33390.0
2017-05-01 13:30:00,72.71,72.78,72.69,72.77,38022.0,57.0805,57.1354,57.0648,57.1276,38022.0
2017-05-01 13:35:00,72.78,72.79,72.75,72.77,34315.0,57.1354,57.1433,57.1119,57.1276,34315.0
2017-05-01 13:40:00,72.77,72.79,72.7,72.7,58929.0,57.1276,57.1433,57.0726,57.0726,58929.0
2017-05-01 13:45:00,72.7,72.71,72.63,72.67,43324.0,57.0726,57.0805,57.0177,57.0491,43324.0
2017-05-01 13:50:00,72.67,72.69,72.63,72.67,44974.0,57.0491,57.0648,57.0177,57.0491,44974.0
2017-05-01 13:55:00,72.67,72.69,72.63,72.69,35566.0,57.0491,57.0648,57.0177,57.0648,35566.0
2017-05-01 14:00:00,72.69,72.83,72.69,72.81,61087.0,57.0648,57.1747,57.0648,57.159,61087.0
2017-05-01 14:05:00,72.82,72.82,72.72,72.74,26815.0,57.1668,57.1668,57.0883,57.104,26815.0
2017-05-01 14:10:00,72.74,72.91,72.74,72.9,43931.0,57.104,57.2375,57.104,57.2296,43931.0
2017-05-01 14:15:00,72.9,72.91,72.84,72.9,94580.0,57.2296,57.2375,57.1825,57.2296,94580.0
2017-05-01 14:20:00,72.9,72.91,72.84,72.84,49934.0,57.2296,57.2375,57.1825,57.1825,49934.0
2017-05-01 14:25:00,72.84,72.89,72.81,72.84,43756.0,57.1825,57.2218,57.159,57.1825,43756.0
2017-05-01 14:30:00,72.84,72.84,72.79,72.81,26778.0,57.1825,57.1825,57.1433,57.159,26778.0
2017-05-01 14:35:00,72.81,72.82,72.73,72.73,32541.0,57.159,57.1668,57.0962,57.0962,32541.0
2017-05-01 14:40:00,72.73,72.76,72.68,72.68,32814.0,57.0962,57.1197,57.0569,57.0569,32814.0
2017-05-01 14:45:00,72.69,72.7,72.62,72.64,39233.0,57.0648,57.0726,57.0098,57.0255,39233.0
2017-05-01 14:50:00,72.63,72.64,72.56,72.56,58534.0,57.0177,57.0255,56.9627,56.9627,58534.0
2017-05-01 14:55:00,72.57,72.61,72.55,72.6,47707.0,56.9706,57.002,56.9549,56.9941,47707.0
2017-05-01 15:00:00,72.6,72.69,72.6,72.66,56139.0,56.9941,57.0648,56.9941,57.0412,56139.0
2017-05-01 15:05:00,72.66,72.66,72.58,72.6,45414.0,57.0412,57.0412,56.9784,56.9941,45414.0
2017-05-01 15:10:00,72.61,72.64,72.57,72.63,50737.0,57.002,57.0255,56.9706,57.0177,50737.0
2017-05-01 15:15:00,72.64,72.64,72.55,72.58,62426.0,57.0255,57.0255,56.9549,56.9784,62426.0
2017-05-01 15:20:00,72.57,72.6,72.51,72.51,66853.0,56.9706,56.9941,56.9235,56.9235,66853.0
2017-05-01 15:25:00,72.51,72.53,72.44,72.51,75030.0,56.9235,56.9392,56.8685,56.9235,75030.0
2017-05-01 15:30:00,72.51,72.55,72.49,72.49,99683.0,56.9235,56.9549,56.9078,56.9078,99683.0
2017-05-01 15:35:00,72.5,72.52,72.41,72.42,94650.0,56.9156,56.9313,56.845,56.8528,94650.0
2017-05-01 15:40:00,72.41,72.44,72.4,72.42,103175.0,56.845,56.8685,56.8371,56.8528,103175.0
2017-05-01 15:45:00,72.43,72.43,72.34,72.41,178960.0,56.8607,56.8607,56.79,56.845,178960.0
2017-05-01 15:50:00,72.41,72.43,72.36,72.39,153129.0,56.845,56.8607,56.8057,56.8293,153129.0
2017-05-01 15:55:00,72.38,72.38,72.25,72.33,525704.0,56.8214,56.8214,56.7194,56.7822,525704.0
2017-05-02 09:30:00,72.34,72.38,72.21,72.23,161981.0,56.79,56.8214,56.688,56.7037,161981.0
2017-05-02 09:35:00,72.25,72.31,72.04,72.3,102004.0,56.7194,56.7665,56.5545,56.7586,102004.0
2017-05-02 09:40:00,72.31,72.33,72.2,72.32,69009.0,56.7665,56.7822,56.6801,56.7743,69009.0
2017-05-02 09:45:00,72.32,72.32,72.09,72.19,92202.0,56.7743,56.7743,56.5938,56.6723,92202.0
2017-05-02 09:50:00,72.19,72.27,72.15,72.2,113486.0,56.6723,56.7351,56.6409,56.6801,113486.0
2017-05-02 09:55:00,72.2,72.26,72.06,72.07,113004.0,56.6801,56.7272,56.5702,56.5781,113004.0
2017-05-02 10:00:00,72.06,72.31,72.03,72.31,184771.0,56.5702,56.7665,56.5467,56.7665,184771.0
2017-05-02 10:05:00,72.31,72.4,72.26,72.26,75349.0,56.7665,56.8371,56.7272,56.7272,75349.0
2017-05-02 10:10:00,72.26,72.33,72.19,72.19,82473.0,56.7272,56.7822,56.6723,56.6723,82473.0
2017-05-02 10:15:00,72.18,72.19,72.08,72.12,48448.0,56.6644,56.6723,56.5859,56.6173,48448.0
2017-05-02 10:20:00,72.11,72.14,72.06,72.08,71143.0,56.6095,56.633,56.5702,56.5859,71143.0
2017-05-02 10:25:00,72.08,72.09,71.98,71.99,144554.0,56.5859,56.5938,56.5074,56.5153,144554.0
2017-05-02 10:30:00,71.98,72.07,71.95,71.97,70048.0,56.5074,56.5781,56.4839,56.4996,70048.0
2017-05-02 10:35:00,71.96,72.03,71.89,71.94,145817.0,56.4917,56.5467,56.4368,56.476,145817.0
2017-05-02 10:40:00,71.95,72.03,71.94,72.03,68683.0,56.4839,56.5467,56.476,56.5467,68683.0
2017-05-02 10:45:00,72.03,72.04,71.97,71.98,87591.0,56.5467,56.5545,56.4996,56.5074,87591.0
2017-05-02 10:50:00,71.97,71.98,71.79,71.81,161659.0,56.4996,56.5074,56.3582,56.3739,161659.0
2017-05-02 10:55:00,71.82,71.84,71.7,71.74,103839.0,56.3818,56.3975,56.2876,56.319,103839.0
2017-05-02 11:00:00,71.73,71.86,71.73,71.82,83007.0,56.3111,56.4132,56.3111,56.3818,83007.0
2017-05-02 11:05:00,71.82,71.88,71.79,71.82,101642.0,56.3818,56.4289,56.3582,56.3818,101642.0
2017-05-02 11:10:00,71.82,71.89,71.8,71.82,53102.0,56.3818,56.4368,56.3661,56.3818,53102.0
2017-05-02 11:15:00,71.81,71.81,71.67,71.69,57815.0,56.3739,56.3739,56.264,56.2797,57815.0
2017-05-02 11:20:00,71.68,71.69,71.6,71.62,76679.0,56.2719,56.2797,56.2091,56.2248,76679.0
2017-05-02 11:25:00,71.62,71.68,71.58,71.62,111038.0,56.2248,56.2719,56.1934,56.2248,111038.0
2017-05-02 11:30:00,71.61,71.62,71.52,71.53,124554.0,56.2169,56.2248,56.1463,56.1541,124554.0
2017-05-02 11:35:00,71.52,71.54,71.49,71.51,112108.0,56.1463,56.162,56.1227,56.1384,112108.0
2017-05-02 11:40:00,71.51,71.52,71.41,71.44,87393.0,56.1384,56.1463,56.0599,56.0835,87393.0
2017-05-02 11:45:00,71.44,71.44,71.33,71.36,141961.0,56.0835,56.0835,55.9971,56.0207,141961.0
2017-05-02 11:50:00,71.36,71.37,71.29,71.31,128901.0,56.0207,56.0285,55.9657,55.9814,128901.0
2017-05-02 11:55:00,71.31,71.34,71.28,71.3,111695.0,55.9814,56.005,55.9579,55.9736,111695.0
2017-05-02 12:00:00,71.3,71.35,71.27,71.28,97727.0,55.9736,56.0128,55.95,55.9579,97727.0
2017-05-02 12:05:00,71.29,71.29,71.18,71.25,101169.0,55.9657,55.9657,55.8794,55.9343,101169.0
2017-05-02 12:10:00,71.25,71.34,71.25,71.3,78546.0,55.9343,56.005,55.9343,55.9736,78546.0
2017-05-02 12:15:00,71.31,71.32,71.22,71.23,81050.0,55.9814,55.9893,55.9108,55.9186,81050.0
2017-05-02 12:20:00,71.23,71.41,71.23,71.37,97089.0,55.9186,56.0599,55.9186,56.0285,97089.0
2017-05-02 12:25:00,71.38,71.4,71.32,71.33,69544.0,56.0364,56.0521,55.9893,55.9971,69544.0
2017-05-02 12:30:00,71.33,71.4,71.32,71.37,76052.0,55.9971,56.0521,55.9893,56.0285,76052.0
2017-05-02 12:35:00,71.37,71.45,71.36,71.45,82700.0,56.0285,56.0913,56.0207,56.0913,82700.0
2017-05-02 12:40:00,71.45,71.45,71.41,71.42,32136.0,56.0913,56.0913,56.0599,56.0678,32136.0
2017-05-02 12:45:00,71.42,71.42,71.3,71.3,74831.0,56.0678,56.0678,55.9736,55.9736,74831.0
2017-05-02 12:50:00,71.31,71.34,71.29,71.33,71900.0,55.9814,56.005,55.9657,55.9971,71900.0
2017-05-02 12:55:00,71.33,71.33,71.3,71.31,51919.0,55.9971,55.9971,55.9736,55.9814,51919.0
2017-05-02 13:00:00,71.32,71.33,71.3,71.3,27285.0,55.9893,55.9971,55.9736,55.9736,27285.0
2017-05-02 13:05:00,71.31,71.33,71.26,71.31,86259.0,55.9814,55.9971,55.9422,55.9814,86259.0
2017-05-02 13:10:00,71.31,71.42,71.3,71.42,69375.0,55.9814,56.0678,55.9736,56.0678,69375.0
2017-05-02 13:15:00,71.42,71.49,71.4,71.49,35517.0,56.0678,56.1227,56.0521,56.1227,35517.0
2017-05-02 13:20:00,71.49,71.55,71.4,71.45,79407.0,56.1227,56.1698,56.0521,56.0913,79407.0
2017-05-02 13:25:00,71.44,71.49,71.44,71.48,55637.0,56.0835,56.1227,56.0835,56.1149,55637.0
2017-05-02 13:30:00,71.48,71.54,71.47,71.49,32290.0,56.1149,56.162,56.107,56.1227,32290.0
2017-05-02 13:35:00,71.5,71.58,71.49,71.57,55952.0,56.1306,56.1934,56.1227,56.1855,55952.0
2017-05-02 13:40:00,71.57,71.58,71.55,71.57,38682.0,56.1855,56.1934,56.1698,56.1855,38682.0
2017-05-02 13:45:00,71.57,71.59,71.54,71.56,44788.0,56.1855,56.2012,56.162,56.1777,44788.0
2017-05-02 13:50:00,71.56,71.59,71.39,71.41,104977.0,56.1777,56.2012,56.0442,56.0599,104977.0
2017-05-02 13:55:00,71.4,71.46,71.38,71.45,30660.0,56.0521,56.0992,56.0364,56.0913,30660.0
2017-05-02 14:00:00,71.46,71.47,71.41,71.43,50119.0,56.0992,56.107,56.0599,56.0756,50119.0
2017-05-02 14:05:00,71.44,71.46,71.39,71.43,85600.0,56.0835,56.0992,56.0442,56.0756,85600.0
2017-05-02 14:10:00,71.44,71.54,71.43,71.48,55867.0,56.0835,56.162,56.0756,56.1149,55867.0
2017-05-02 14:15:00,71.48,71.5,71.43,71.46,56756.0,56.1149,56.1306,56.0756,56.0992,56756.0
2017-05-02 14:20:00,71.46,71.47,71.4,71.43,83289.0,56.0992,56.107,56.0521,56.0756,83289.0
2017-05-02 14:25:00,71.44,71.44,71.32,71.34,104012.0,56.0835,56.0835,55.9893,56.005,104012.0
2017-05-02 14:30:00,71.34,71.34,71.21,71.26,95216.0,56.005,56.005,55.9029,55.9422,95216.0
2017-05-02 14:35:00,71.25,71.26,71.13,71.13,100723.0,55.9343,55.9422,55.8401,55.8401,100723.0
2017-05-02 14:40:00,71.13,71.16,71.11,71.12,48684.0,55.8401,55.8637,55.8244,55.8323,48684.0
2017-05-02 14:45:00,71.12,71.13,71.04,71.05,69677.0,55.8323,55.8401,55.7695,55.7773,69677.0
2017-05-02 14:50:00,71.05,71.07,70.97,70.98,73974.0,55.7773,55.793,55.7145,55.7224,73974.0
2017-05-02 14:55:00,70.98,71.13,70.97,71.12,97201.0,55.7224,55.8401,55.7145,55.8323,97201.0
2017-05-02 15:00:00,71.12,71.23,71.1,71.17,55800.0,55.8323,55.9186,55.8166,55.8715,55800.0
2017-05-02 15:05:00,71.16,71.17,71.1,71.16,60809.0,55.8637,55.8715,55.8166,55.8637,60809.0
2017-05-02 15:10:00,71.16,71.19,71.14,71.18,46545.0,55.8637,55.8872,55.848,55.8794,46545.0
2017-05-02 15:15:00,71.18,71.22,71.16,71.21,48649.0,55.8794,55.9108,55.8637,55.9029,48649.0
2017-05-02 15:20:00,71.21,71.23,71.16,71.2,46075.0,55.9029,55.9186,55.8637,55.8951,46075.0
2017-05-02 15:25:00,71.2,71.28,71.19,71.23,66476.0,55.8951,55.9579,55.8872,55.9186,66476.0
2017-05-02 15:30:00,71.22,71.31,71.2,71.25,70062.0,55.9108,55.9814,55.8951,55.9343,70062.0
2017-05-02 15:35:00,71.25,71.37,71.24,71.34,120826.0,55.9343,56.0285,55.9265,56.005,120826.0
2017-05-02 15:40:00,71.34,71.4,71.31,71.36,109925.0,56.005,56.0521,55.9814,56.0207,109925.0
2017-05-02 15:45:00,71.35,71.4,71.34,71.4,130957.0,56.0128,56.0521,56.005,56.0521,130957.0
2017-05-02 15:50:00,71.39,71.4,71.34,71.35,149773.0,56.0442,56.0521,56.005,56.0128,149773.0
2017-05-02 15:55:00,71.35,71.51,71.32,71.45,642494.0,56.0128,56.1384,55.9893,56.0913,642494.0
2017-05-03 09:30:00,71.41,71.51,71.36,71.44,286750.0,56.0599,56.1384,56.0207,56.0835,286750.0
2017-05-03 09:35:00,71.42,71.51,71.37,71.47,179889.0,56.0678,56.1384,56.0285,56.107,179889.0
2017-05-03 09:40:00,71.48,71.82,71.48,71.8,193670.0,56.1149,56.3818,56.1149,56.3661,193670.0
2017-05-03 09:45:00,71.8,71.96,71.78,71.82,217997.0,56.3661,56.4917,56.3504,56.3818,217997.0
2017-05-03 09:50:00,71.81,71.87,71.74,71.76,65700.0,56.3739,56.4211,56.319,56.3347,65700.0
2017-05-03 09:55:00,71.74,71.78,71.61,71.74,78751.0,56.319,56.3504,56.2169,56.319,78751.0
2017-05-03 10:00:00,71.74,71.76,71.63,71.7,107058.0,56.319,56.3347,56.2326,56.2876,107058.0
2017-05-03 10:05:00,71.7,71.7,71.61,71.65,72901.0,56.2876,56.2876,56.2169,56.2483,72901.0
2017-05-03 10:10:00,71.66,71.66,71.54,71.65,89265.0,56.2562,56.2562,56.162,56.2483,89265.0
2017-05-03 10:15:00,71.66,71.66,71.56,71.64,87710.0,56.2562,56.2562,56.1777,56.2405,87710.0
2017-05-03 10:20:00,71.65,71.68,71.56,71.56,68790.0,56.2483,56.2719,56.1777,56.1777,68790.0
2017-05-03 10:25:00,71.57,71.58,71.46,71.48,95152.0,56.1855,56.1934,56.0992,56.1149,95152.0
2017-05-03 10:30:00,71.48,71.49,71.19,71.47,101313.0,56.1149,56.1227,55.8872,56.107,101313.0
2017-05-03 10:35:00,71.46,71.54,71.41,71.46,53837.0,56.0992,56.162,56.0599,56.0992,53837.0
2017-05-03 10:40:00,71.45,71.45,71.22,71.31,110741.0,56.0913,56.0913,55.9108,55.9814,110741.0
2017-05-03 10:45:00,71.31,71.41,71.11,71.14,78293.0,55.9814,56.0599,55.8244,55.848,78293.0
2017-05-03 10:50:00,71.14,71.16,70.97,70.98,183590.0,55.848,55.8637,55.7145,55.7224,183590.0
2017-05-03 10:55:00,70.99,71.16,70.98,71.14,94478.0,55.7302,55.8637,55.7224,55.848,94478.0
2017-05-03 11:00:00,71.14,71.31,71.14,71.23,81506.0,55.848,55.9814,55.848,55.9186,81506.0
2017-05-03 11:05:00,71.24,71.32,71.17,71.28,53687.0,55.9265,55.9893,55.8715,55.9579,53687.0
2017-05-03 11:10:00,71.28,71.4,71.26,71.32,79771.0,55.9579,56.0521,55.9422,55.9893,79771.0
2017-05-03 11:15:00,71.33,71.42,71.32,71.37,38779.0,55.9971,56.0678,55.9893,56.0285,38779.0
2017-05-03 11:20:00,71.38,71.41,71.31,71.36,39926.0,56.0364,56.0599,55.9814,56.0207,39926.0
2017-05-03 11:25:00,71.35,71.35,71.2,71.21,53678.0,56.0128,56.0128,55.8951,55.9029,53678.0
2017-05-03 11:30:00,71.21,71.3,71.21,71.24,56125.0,55.9029,55.9736,55.9029,55.9265,56125.0
2017-05-03 11:35:00,71.24,71.27,71.17,71.24,50492.0,55.9265,55.95,55.8715,55.9265,50492.0
2017-05-03 11:40:00,71.23,71.24,71.14,71.14,43705.0,55.9186,55.9265,55.848,55.848,43705.0
2017-05-03 11:45:00,71.14,71.25,71.13,71.21,65502.0,55.848,55.9343,55.8401,55.9029,65502.0
2017-05-03 11:50:00,71.22,71.23,71.18,71.21,20553.0,55.9108,55.9186,55.8794,55.9029,20553.0
2017-05-03 11:55:00,71.2,71.23,71.18,71.21,40187.0,55.8951,55.9186,55.8794,55.9029,40187.0
2017-05-03 12:00:00,71.22,71.24,71.19,71.21,35911.0,55.9108,55.9265,55.8872,55.9029,35911.0
2017-05-03 12:05:00,71.21,71.21,71.12,71.14,44843.0,55.9029,55.9029,55.8323,55.848,44843.0
2017-05-03 12:10:00,71.13,71.16,71.08,71.12,63635.0,55.8401,55.8637,55.8009,55.8323,63635.0
2017-05-03 12:15:00,71.13,71.14,71.1,71.14,33354.0,55.8401,55.848,55.8166,55.848,33354.0
2017-05-03 12:20:00,71.15,71.16,71.12,71.13,34303.0,55.8558,55.8637,55.8323,55.8401,34303.0
2017-05-03 12:25:00,71.13,71.19,71.12,71.15,26147.0,55.8401,55.8872,55.8323,55.8558,26147.0
2017-05-03 12:30:00,71.16,71.17,71.13,71.13,29259.0,55.8637,55.8715,55.8401,55.8401,29259.0
2017-05-03 12:35:00,71.13,71.14,71.08,71.09,31407.0,55.8401,55.848,55.8009,55.8087,31407.0
2017-05-03 12:40:00,71.1,71.17,71.1,71.12,39531.0,55.8166,55.8715,55.8166,55.8323,39531.0
2017-05-03 12:45:00,71.12,71.19,71.09,71.19,29055.0,55.8323,55.8872,55.8087,55.8872,29055.0
2017-05-03 12:50:00,71.18,71.21,71.14,71.16,22483.0,55.8794,55.9029,55.848,55.8637,22483.0
2017-05-03 12:55:00,71.16,71.16,71.12,71.13,25913.0,55.8637,55.8637,55.8323,55.8401,25913.0
2017-05-03 13:00:00,71.14,71.19,71.12,71.16,48395.0,55.848,55.8872,55.8323,55.8637,48395.0
2017-05-03 13:05:00,71.16,71.18,71.1,71.11,52202.0,55.8637,55.8794,55.8166,55.8244,52202.0
2017-05-03 13:10:00,71.12,71.15,71.1,71.13,104625.0,55.8323,55.8558,55.8166,55.8401,104625.0
2017-05-03 13:15:00,71.14,71.15,71.1,71.14,44401.0,55.848,55.8558,55.8166,55.848,44401.0
2017-05-03 13:20:00,71.13,71.14,71.09,71.12,148148.0,55.8401,55.848,55.8087,55.8323,148148.0
2017-05-03 13:25:00,71.13,71.13,71.09,71.09,142196.0,55.8401,55.8401,55.8087,55.8087,142196.0
2017-05-03 13:30:00,71.1,71.15,71.09,71.13,78916.0,55.8166,55.8558,55.8087,55.8401,78916.0
2017-05-03 13:35:00,71.13,71.14,71.03,71.07,133858.0,55.8401,55.848,55.7616,55.793,133858.0
2017-05-03 13:40:00,71.07,71.12,71.07,71.08,106510.0,55.793,55.8323,55.793,55.8009,106510.0
2017-05-03 13:45:00,71.09,71.12,71.06,71.09,50146.0,55.8087,55.8323,55.7852,55.8087,50146.0
2017-05-03 13:50:00,71.09,71.14,71.09,71.14,31599.0,55.8087,55.848,55.8087,55.848,31599.0
2017-05-03 13:55:00,71.13,71.14,71.05,71.11,44541.0,55.8401,55.848,55.7773,55.8244,44541.0
2017-05-03 14:00:00,71.12,71.21,71.07,71.19,65131.0,55.8323,55.9029,55.793,55.8872,65131.0
2017-05-03 14:05:00,71.2,71.25,71.15,71.18,78149.0,55.8951,55.9343,55.8558,55.8794,78149.0
2017-05-03 14:10:00,71.19,71.21,71.09,71.12,60915.0,55.8872,55.9029,55.8087,55.8323,60915.0
2017-05-03 14:15:00,71.13,71.16,71.06,71.09,74664.0,55.8401,55.8637,55.7852,55.8087,74664.0
2017-05-03 14:20:00,71.09,71.23,71.08,71.22,67466.0,55.8087,55.9186,55.8009,55.9108,67466.0
2017-05-03 14:25:00,71.23,71.24,71.13,71.19,64193.0,55.9186,55.9265,55.8401,55.8872,64193.0
2017-05-03 14:30:00,71.19,71.33,71.18,71.32,115822.0,55.8872,55.9971,55.8794,55.9893,115822.0
2017-05-03 14:35:00,71.31,71.36,71.28,71.36,54366.0,55.9814,56.0207,55.9579,56.0207,54366.0
2017-05-03 14:40:00,71.36,71.45,71.35,71.44,51598.0,56.0207,56.0913,56.0128,56.0835,51598.0
2017-05-03 14:45:00,71.44,71.49,71.43,71.45,54921.0,56.0835,56.1227,56.0756,56.0913,54921.0
2017-05-03 14:50:00,71.45,71.58,71.44,71.53,126303.0,56.0913,56.1934,56.0835,56.1541,126303.0
2017-05-03 14:55:00,71.53,71.62,71.5,71.61,60538.0,56.1541,56.2248,56.1306,56.2169,60538.0
2017-05-03 15:00:00,71.61,71.66,71.55,71.64,252349.0,56.2169,56.2562,56.1698,56.2405,252349.0
2017-05-03 15:05:00,71.65,71.65,71.56,71.6,53028.0,56.2483,56.2483,56.1777,56.2091,53028.0
2017-05-03 15:10:00,71.6,71.61,71.56,71.56,44853.0,56.2091,56.2169,56.1777,56.1777,44853.0
2017-05-03 15:15:00,71.56,71.58,71.48,71.54,63074.0,56.1777,56.1934,56.1149,56.162,63074.0
2017-05-03 15:20:00,71.55,71.67,71.54,71.61,64377.0,56.1698,56.264,56.162,56.2169,64377.0
2017-05-03 15:25:00,71.61,71.61,71.54,71.59,57039.0,56.2169,56.2169,56.162,56.2012,57039.0
2017-05-03 15:30:00,71.59,71.6,71.54,71.59,50462.0,56.2012,56.2091,56.162,56.2012,50462.0
2017-05-03 15:35:00,71.58,71.64,71.57,71.59,174994.0,56.1934,56.2405,56.1855,56.2012,174994.0
2017-05-03 15:40:00,71.58,71.61,71.54,71.57,110780.0,56.1934,56.2169,56.162,56.1855,110780.0
2017-05-03 15:45:00,71.57,71.58,71.56,71.57,88097.0,56.1855,56.1934,56.1777,56.1855,88097.0
2017-05-03 15:50:00,71.57,71.6,71.47,71.59,244610.0,56.1855,56.2091,56.107,56.2012,244610.0
2017-05-03 15:55:00,71.59,71.62,71.48,71.49,407403.0,56.2012,56.2248,56.1149,56.1227,407403.0
2017-05-04 09:30:00,71.16,71.25,71.01,71.03,180402.0,55.8637,55.9343,55.7459,55.7616,180402.0
2017-05-04 09:35:00,71.01,71.06,70.72,70.81,233204.0,55.7459,55.7852,55.5183,55.5889,233204.0
2017-05-04 09:40:00,70.81,70.97,70.64,70.87,220437.0,55.5889,55.7145,55.4554,55.636,220437.0
2017-05-04 09:45:00,70.86,70.88,70.49,70.49,150474.0,55.6282,55.6439,55.3377,55.3377,150474.0
2017-05-04 09:50:00,70.5,70.76,70.5,70.72,145727.0,55.3455,55.5497,55.3455,55.5183,145727.0
2017-05-04 09:55:00,70.71,70.8,70.64,70.71,146291.0,55.5104,55.5811,55.4554,55.5104,146291.0
2017-05-04 10:00:00,70.7,70.94,70.7,70.91,104974.0,55.5026,55.691,55.5026,55.6674,104974.0
2017-05-04 10:05:00,70.91,70.94,70.8,70.82,145132.0,55.6674,55.691,55.5811,55.5968,145132.0
2017-05-04 10:10:00,70.82,70.85,70.7,70.81,115175.0,55.5968,55.6203,55.5026,55.5889,115175.0
2017-05-04 10:15:00,70.81,70.81,70.7,70.72,70898.0,55.5889,55.5889,55.5026,55.5183,70898.0
2017-05-04 10:20:00,70.71,70.8,70.7,70.74,97276.0,55.5104,55.5811,55.5026,55.534,97276.0
2017-05-04 10:25:00,70.73,70.78,70.7,70.77,161055.0,55.5261,55.5654,55.5026,55.5575,161055.0
2017-05-04 10:30:00,70.76,70.84,70.71,70.81,72701.0,55.5497,55.6125,55.5104,55.5889,72701.0
2017-05-04 10:35:00,70.8,70.83,70.75,70.81,55278.0,55.5811,55.6046,55.5418,55.5889,55278.0
2017-05-04 10:40:00,70.8,70.85,70.7,70.8,103732.0,55.5811,55.6203,55.5026,55.5811,103732.0
2017-05-04 10:45:00,70.81,70.85,70.73,70.74,181942.0,55.5889,55.6203,55.5261,55.534,181942.0
2017-05-04 10:50:00,70.73,70.74,70.68,70.69,79625.0,55.5261,55.534,55.4869,55.4947,79625.0
2017-05-04 10:55:00,70.69,70.85,70.63,70.8,112438.0,55.4947,55.6203,55.4476,55.5811,112438.0
2017-05-04 11:00:00,70.8,70.82,70.72,70.75,221807.0,55.5811,55.5968,55.5183,55.5418,221807.0
2017-05-04 11:05:00,70.75,70.79,70.67,70.71,159521.0,55.5418,55.5732,55.479,55.5104,159521.0
2017-05-04 11:10:00,70.7,70.73,70.65,70.69,83148.0,55.5026,55.5261,55.4633,55.4947,83148.0
2017-05-04 11:15:00,70.68,70.77,70.65,70.75,59463.0,55.4869,55.5575,55.4633,55.5418,59463.0
2017-05-04 11:20:00,70.74,70.81,70.72,70.8,164982.0,55.534,55.5889,55.5183,55.5811,164982.0
2017-05-04 11:25:00,70.79,70.81,70.65,70.69,159340.0,55.5732,55.5889,55.4633,55.4947,159340.0
2017-05-04 11:30:00,70.7,70.76,70.65,70.75,72605.0,55.5026,55.5497,55.4633,55.5418,72605.0
2017-05-04 11:35:00,70.75,70.79,70.71,70.75,56584.0,55.5418,55.5732,55.5104,55.5418,56584.0
2017-05-04 11:40:00,70.75,70.8,70.72,70.77,217873.0,55.5418,55.5811,55.5183,55.5575,217873.0
2017-05-04 11:45:00,70.76,70.77,70.66,70.68,119326.0,55.5497,55.5575,55.4711,55.4869,119326.0
2017-05-04 11:50:00,70.69,70.7,70.6,70.62,317022.0,55.4947,55.5026,55.424,55.4397,317022.0
2017-05-04 11:55:00,70.62,70.63,70.39,70.39,204624.0,55.4397,55.4476,55.2592,55.2592,204624.0
2017-05-04 12:00:00,70.4,70.49,70.37,70.47,190112.0,55.267,55.3377,55.2435,55.322,190112.0
2017-05-04 12:05:00,70.48,70.52,70.45,70.51,136912.0,55.3298,55.3612,55.3063,55.3534,136912.0
2017-05-04 12:10:00,70.51,70.56,70.45,70.45,92056.0,55.3534,55.3926,55.3063,55.3063,92056.0
2017-05-04 12:15:00,70.45,70.52,70.45,70.49,280205.0,55.3063,55.3612,55.3063,55.3377,280205.0
2017-05-04 12:20:00,70.5,70.61,70.44,70.44,190827.0,55.3455,55.4319,55.2984,55.2984,190827.0
2017-05-04 12:25:00,70.45,70.63,70.44,70.58,154139.0,55.3063,55.4476,55.2984,55.4083,154139.0
2017-05-04 12:30:00,70.58,70.66,70.55,70.61,65770.0,55.4083,55.4711,55.3848,55.4319,65770.0
2017-05-04 12:35:00,70.6,70.6,70.49,70.51,127435.0,55.424,55.424,55.3377,55.3534,127435.0
2017-05-04 12:40:00,70.51,70.53,70.45,70.46,91482.0,55.3534,55.3691,55.3063,55.3141,91482.0
2017-05-04 12:45:00,70.47,70.47,70.33,70.41,143847.0,55.322,55.322,55.2121,55.2749,143847.0
2017-05-04 12:50:00,70.41,70.47,70.39,70.44,165799.0,55.2749,55.322,55.2592,55.2984,165799.0
2017-05-04 12:55:00,70.45,70.52,70.43,70.5,51539.0,55.3063,55.3612,55.2906,55.3455,51539.0
2017-05-04 13:00:00,70.5,70.57,70.49,70.53,90025.0,55.3455,55.4005,55.3377,55.3691,90025.0
2017-05-04 13:05:00,70.54,70.54,70.37,70.39,79611.0,55.3769,55.3769,55.2435,55.2592,79611.0
2017-05-04 13:10:00,70.39,70.4,70.35,70.36,81824.0,55.2592,55.267,55.2278,55.2356,81824.0
2017-05-04 13:15:00,70.37,70.45,70.34,70.44,113972.0,55.2435,55.3063,55.2199,55.2984,113972.0
2017-05-04 13:20:00,70.44,70.44,70.32,70.32,102541.0,55.2984,55.2984,55.2042,55.2042,102541.0
2017-05-04 13:25:00,70.31,70.32,70.25,70.31,98663.0,55.1964,55.2042,55.1493,55.1964,98663.0
2017-05-04 13:30:00,70.31,70.31,70.22,70.26,128425.0,55.1964,55.1964,55.1257,55.1571,128425.0
2017-05-04 13:35:00,70.26,70.4,70.25,70.35,93861.0,55.1571,55.267,55.1493,55.2278,93861.0
2017-05-04 13:40:00,70.34,70.37,70.29,70.3,101386.0,55.2199,55.2435,55.1807,55.1885,101386.0
2017-05-04 13:45:00,70.29,70.37,70.25,70.32,124591.0,55.1807,55.2435,55.1493,55.2042,124591.0
2017-05-04 13:50:00,70.32,70.32,70.25,70.25,101991.0,55.2042,55.2042,55.1493,55.1493,101991.0
2017-05-04 13:55:00,70.25,70.39,70.24,70.38,123303.0,55.1493,55.2592,55.1414,55.2513,123303.0
2017-05-04 14:00:00,70.37,70.45,70.33,70.42,61529.0,55.2435,55.3063,55.2121,55.2827,61529.0
2017-05-04 14:05:00,70.42,70.44,70.3,70.31,77047.0,55.2827,55.2984,55.1885,55.1964,77047.0
2017-05-04 14:10:00,70.31,70.39,70.24,70.36,98115.0,55.1964,55.2592,55.1414,55.2356,98115.0
2017-05-04 14:15:00,70.34,70.5,70.34,70.42,101630.0,55.2199,55.3455,55.2199,55.2827,101630.0
2017-05-04 14:20:00,70.41,70.52,70.35,70.5,124548.0,55.2749,55.3612,55.2278,55.3455,124548.0
2017-05-04 14:25:00,70.5,70.61,70.48,70.59,81501.0,55.3455,55.4319,55.3298,55.4162,81501.0
2017-05-04 14:30:00,70.59,70.65,70.56,70.63,117486.0,55.4162,55.4633,55.3926,55.4476,117486.0
2017-05-04 14:35:00,70.63,70.63,70.49,70.52,51289.0,55.4476,55.4476,55.3377,55.3612,51289.0
2017-05-04 14:40:00,70.51,70.66,70.51,70.66,153848.0,55.3534,55.4711,55.3534,55.4711,153848.0
2017-05-04 14:45:00,70.67,70.77,70.66,70.75,415699.0,55.479,55.5575,55.4711,55.5418,415699.0
2017-05-04 14:50:00,70.75,70.77,70.71,70.71,110496.0,55.5418,55.5575,55.5104,55.5104,110496.0
2017-05-04 14:55:00,70.7,70.72,70.64,70.72,88446.0,55.5026,55.5183,55.4554,55.5183,88446.0
2017-05-04 15:00:00,70.71,70.92,70.7,70.91,163756.0,55.5104,55.6753,55.5026,55.6674,163756.0
2017-05-04 15:05:00,70.9,70.91,70.8,70.81,64527.0,55.6596,55.6674,55.5811,55.5889,64527.0
2017-05-04 15:10:00,70.8,70.96,70.77,70.95,154803.0,55.5811,55.7067,55.5575,55.6988,154803.0
2017-05-04 15:15:00,70.95,70.96,70.88,70.9,84972.0,55.6988,55.7067,55.6439,55.6596,84972.0
2017-05-04 15:20:00,70.91,70.95,70.85,70.89,64350.0,55.6674,55.6988,55.6203,55.6517,64350.0
2017-05-04 15:25:00,70.89,70.96,70.79,70.83,156164.0,55.6517,55.7067,55.5732,55.6046,156164.0
2017-05-04 15:30:00,70.83,70.86,70.77,70.81,179696.0,55.6046,55.6282,55.5575,55.5889,179696.0
2017-05-04 15:35:00,70.81,70.83,70.7,70.83,137461.0,55.5889,55.6046,55.5026,55.6046,137461.0
2017-05-04 15:40:00,70.82,70.82,70.75,70.81,131069.0,55.5968,55.5968,55.5418,55.5889,131069.0
2017-05-04 15:45:00,70.81,70.89,70.79,70.86,279298.0,55.5889,55.6517,55.5732,55.6282,279298.0
2017-05-04 15:50:00,70.87,70.96,70.86,70.92,349564.0,55.636,55.7067,55.6282,55.6753,349564.0
2017-05-04 15:55:00,70.92,70.98,70.86,70.95,473527.0,55.6753,55.7224,55.6282,55.6988,473527.0
2017-05-05 09:30:00,71.07,71.1,70.91,71.05,227902.0,55.793,55.8166,55.6674,55.7773,227902.0
2017-05-05 09:35:00,71.04,71.08,70.9,71.07,103439.0,55.7695,55.8009,55.6596,55.793,103439.0
2017-05-05 09:40:00,71.07,71.22,70.99,71.2,115979.0,55.793,55.9108,55.7302,55.8951,115979.0
2017-05-05 09:45:00,71.2,71.38,71.16,71.23,168166.0,55.8951,56.0364,55.8637,55.9186,168166.0
2017-05-05 09:50:00,71.24,71.33,71.21,71.21,93434.0,55.9265,55.9971,55.9029,55.9029,93434.0
2017-05-05 09:55:00,71.21,71.22,71.04,71.12,113077.0,55.9029,55.9108,55.7695,55.8323,113077.0
2017-05-05 10:00:00,71.12,71.37,71.11,71.35,157855.0,55.8323,56.0285,55.8244,56.0128,157855.0
2017-05-05 10:05:00,71.36,71.53,71.31,71.52,212721.0,56.0207,56.1541,55.9814,56.1463,212721.0
2017-05-05 10:10:00,71.53,71.62,71.39,71.61,272302.0,56.1541,56.2248,56.0442,56.2169,272302.0
2017-05-05 10:15:00,71.61,71.64,71.41,71.41,102533.0,56.2169,56.2405,56.0599,56.0599,102533.0
2017-05-05 10:20:00,71.41,71.53,71.41,71.49,162201.0,56.0599,56.1541,56.0599,56.1227,162201.0
2017-05-05 10:25:00,71.49,71.49,71.31,71.35,77217.0,56.1227,56.1227,55.9814,56.0128,77217.0
2017-05-05 10:30:00,71.35,71.62,71.32,71.49,309672.0,56.0128,56.2248,55.9893,56.1227,309672.0
2017-05-05 10:35:00,71.5,71.72,71.44,71.72,145217.0,56.1306,56.3033,56.0835,56.3033,145217.0
2017-05-05 10:40:00,71.71,71.82,71.68,71.81,189803.0,56.2954,56.3818,56.2719,56.3739,189803.0
2017-05-05 10:45:00,71.82,71.88,71.78,71.82,257799.0,56.3818,56.4289,56.3504,56.3818,257799.0
2017-05-05 10:50:00,71.82,71.84,71.74,71.82,141538.0,56.3818,56.3975,56.319,56.3818,141538.0
2017-05-05 10:55:00,71.82,71.97,71.77,71.96,126687.0,56.3818,56.4996,56.3425,56.4917,126687.0
2017-05-05 11:00:00,71.96,72.04,71.89,71.91,133887.0,56.4917,56.5545,56.4368,56.4525,133887.0
2017-05-05 11:05:00,71.92,71.98,71.83,71.83,129967.0,56.4603,56.5074,56.3896,56.3896,129967.0
2017-05-05 11:10:00,71.83,71.92,71.77,71.91,254918.0,56.3896,56.4603,56.3425,56.4525,254918.0
2017-05-05 11:15:00,71.91,72.2,71.91,72.15,394652.0,56.4525,56.6801,56.4525,56.6409,394652.0
2017-05-05 11:20:00,72.15,72.16,71.89,71.93,113218.0,56.6409,56.6487,56.4368,56.4682,113218.0
2017-05-05 11:25:00,71.92,72.02,71.77,71.78,119334.0,56.4603,56.5388,56.3425,56.3504,119334.0
2017-05-05 11:30:00,71.78,71.81,71.69,71.73,92697.0,56.3504,56.3739,56.2797,56.3111,92697.0
2017-05-05 11:35:00,71.74,71.74,71.59,71.59,122701.0,56.319,56.319,56.2012,56.2012,122701.0
2017-05-05 11:40:00,71.59,71.68,71.54,71.66,112516.0,56.2012,56.2719,56.162,56.2562,112516.0
2017-05-05 11:45:00,71.67,71.73,71.64,71.65,109415.0,56.264,56.3111,56.2405,56.2483,109415.0
2017-05-05 11:50:00,71.66,71.66,71.45,71.46,91693.0,56.2562,56.2562,56.0913,56.0992,91693.0
2017-05-05 11:55:00,71.45,71.48,71.41,71.43,99836.0,56.0913,56.1149,56.0599,56.0756,99836.0
2017-05-05 12:00:00,71.43,71.54,71.43,71.53,112805.0,56.0756,56.162,56.0756,56.1541,112805.0
2017-05-05 12:05:00,71.53,71.57,71.43,71.44,97510.0,56.1541,56.1855,56.0756,56.0835,97510.0
2017-05-05 12:10:00,71.43,71.46,71.37,71.45,107305.0,56.0756,56.0992,56.0285,56.0913,107305.0
2017-05-05 12:15:00,71.45,71.48,71.39,71.46,72543.0,56.0913,56.1149,56.0442,56.0992,72543.0
2017-05-05 12:20:00,71.46,71.59,71.45,71.56,81777.0,56.0992,56.2012,56.0913,56.1777,81777.0
2017-05-05 12:25:00,71.56,71.56,71.41,71.41,105294.0,56.1777,56.1777,56.0599,56.0599,105294.0
2017-05-05 12:30:00,71.42,71.44,71.38,71.42,125084.0,56.0678,56.0835,56.0364,56.0678,125084.0
2017-05-05 12:35:00,71.41,71.43,71.39,71.4,66510.0,56.0599,56.0756,56.0442,56.0521,66510.0
2017-05-05 12:40:00,71.39,71.42,71.37,71.41,71468.0,56.0442,56.0678,56.0285,56.0599,71468.0
2017-05-05 12:45:00,71.4,71.43,71.33,71.34,86606.0,56.0521,56.0756,55.9971,56.005,86606.0
2017-05-05 12:50:00,71.34,71.36,71.3,71.34,104919.0,56.005,56.0207,55.9736,56.005,104919.0
2017-05-05 12:55:00,71.34,71.34,71.27,71.3,62162.0,56.005,56.005,55.95,55.9736,62162.0
2017-05-05 13:00:00,71.3,71.35,71.25,71.27,168340.0,55.9736,56.0128,55.9343,55.95,168340.0
2017-05-05 13:05:00,71.28,71.32,71.21,71.32,78866.0,55.9579,55.9893,55.9029,55.9893,78866.0
2017-05-05 13:10:00,71.31,71.4,71.25,71.31,63775.0,55.9814,56.0521,55.9343,55.9814,63775.0
2017-05-05 13:15:00,71.31,71.4,71.28,71.38,58027.0,55.9814,56.0521,55.9579,56.0364,58027.0
2017-05-05 13:20:00,71.38,71.43,71.37,71.38,56931.0,56.0364,56.0756,56.0285,56.0364,56931.0
2017-05-05 13:25:00,71.39,71.39,71.33,71.33,61115.0,56.0442,56.0442,55.9971,55.9971,61115.0
2017-05-05 13:30:00,71.33,71.42,71.3,71.41,53880.0,55.9971,56.0678,55.9736,56.0599,53880.0
2017-05-05 13:35:00,71.42,71.42,71.32,71.36,61745.0,56.0678,56.0678,55.9893,56.0207,61745.0
2017-05-05 13:40:00,71.35,71.37,71.33,71.35,39703.0,56.0128,56.0285,55.9971,56.0128,39703.0
2017-05-05 13:45:00,71.35,71.48,71.35,71.45,68849.0,56.0128,56.1149,56.0128,56.0913,68849.0
2017-05-05 13:50:00,71.46,71.56,71.44,71.54,52426.0,56.0992,56.1777,56.0835,56.162,52426.0
2017-05-05 13:55:00,71.54,71.55,71.44,71.44,56473.0,56.162,56.1698,56.0835,56.0835,56473.0
2017-05-05 14:00:00,71.44,71.54,71.44,71.49,61097.0,56.0835,56.162,56.0835,56.1227,61097.0
2017-05-05 14:05:00,71.48,71.54,71.44,71.52,56270.0,56.1149,56.162,56.0835,56.1463,56270.0
2017-05-05 14:10:00,71.52,71.56,71.49,71.49,65200.0,56.1463,56.1777,56.1227,56.1227,65200.0
2017-05-05 14:15:00,71.49,71.53,71.47,71.53,93046.0,56.1227,56.1541,56.107,56.1541,93046.0
2017-05-05 14:20:00,71.53,71.57,71.51,71.53,81210.0,56.1541,56.1855,56.1384,56.1541,81210.0
2017-05-05 14:25:00,71.53,71.57,71.48,71.55,78451.0,56.1541,56.1855,56.1149,56.1698,78451.0
2017-05-05 14:30:00,71.54,71.55,71.5,71.5,76020.0,56.162,56.1698,56.1306,56.1306,76020.0
2017-05-05 14:35:00,71.5,71.53,71.44,71.52,102130.0,56.1306,56.1541,56.0835,56.1463,102130.0
2017-05-05 14:40:00,71.53,71.6,71.5,71.59,104925.0,56.1541,56.2091,56.1306,56.2012,104925.0
2017-05-05 14:45:00,71.59,71.68,71.58,71.67,128788.0,56.2012,56.2719,56.1934,56.264,128788.0
2017-05-05 14:50:00,71.67,71.69,71.64,71.67,86477.0,56.264,56.2797,56.2405,56.264,86477.0
2017-05-05 14:55:00,71.66,71.66,71.61,71.64,79170.0,56.2562,56.2562,56.2169,56.2405,79170.0
2017-05-05 15:00:00,71.64,71.74,71.63,71.74,102244.0,56.2405,56.319,56.2326,56.319,102244.0
2017-05-05 15:05:00,71.74,71.88,71.74,71.82,90916.0,56.319,56.4289,56.319,56.3818,90916.0
2017-05-05 15:10:00,71.81,71.82,71.72,71.78,78917.0,56.3739,56.3818,56.3033,56.3504,78917.0
2017-05-05 15:15:00,71.78,71.86,71.74,71.82,87074.0,56.3504,56.4132,56.319,56.3818,87074.0
2017-05-05 15:20:00,71.82,71.84,71.79,71.84,73374.0,56.3818,56.3975,56.3582,56.3975,73374.0
2017-05-05 15:25:00,71.83,71.91,71.83,71.91,128768.0,56.3896,56.4525,56.3896,56.4525,128768.0
2017-05-05 15:30:00,71.91,71.93,71.86,71.9,125682.0,56.4525,56.4682,56.4132,56.4446,125682.0
2017-05-05 15:35:00,71.9,71.96,71.88,71.94,111972.0,56.4446,56.4917,56.4289,56.476,111972.0
2017-05-05 15:40:00,71.94,71.95,71.78,71.78,175126.0,56.476,56.4839,56.3504,56.3504,175126.0
2017-05-05 15:45:00,71.78,72.01,71.77,72.01,159521.0,56.3504,56.531,56.3425,56.531,159521.0
2017-05-05 15:50:00,72.01,72.09,71.97,72.09,233274.0,56.531,56.5938,56.4996,56.5938,233274.0
2017-05-05 15:55:00,72.09,72.14,71.91,71.97,666846.0,56.5938,56.633,56.4525,56.4996,666846.0
2017-05-08 09:30:00,72.23,72.69,72.23,72.69,248635.0,56.7037,57.0648,56.7037,57.0648,248635.0
2017-05-08 09:35:00,72.67,72.73,72.53,72.62,117283.0,57.0491,57.0962,56.9392,57.0098,117283.0
2017-05-08 09:40:00,72.63,72.74,72.58,72.72,109275.0,57.0177,57.104,56.9784,57.0883,109275.0
2017-05-08 09:45:00,72.72,72.74,72.56,72.61,119593.0,57.0883,57.104,56.9627,57.002,119593.0
2017-05-08 09:50:00,72.62,72.7,72.6,72.64,242910.0,57.0098,57.0726,56.9941,57.0255,242910.0
2017-05-08 09:55:00,72.64,72.87,72.63,72.83,197359.0,57.0255,57.2061,57.0177,57.1747,197359.0
2017-05-08 10:00:00,72.83,72.94,72.79,72.92,87294.0,57.1747,57.261,57.1433,57.2453,87294.0
2017-05-08 10:05:00,72.92,72.96,72.85,72.87,89142.0,57.2453,57.2767,57.1904,57.2061,89142.0
2017-05-08 10:10:00,72.86,72.9,72.78,72.8,80811.0,57.1982,57.2296,57.1354,57.1511,80811.0
2017-05-08 10:15:00,72.8,72.91,72.77,72.87,105445.0,57.1511,57.2375,57.1276,57.2061,105445.0
2017-05-08 10:20:00,72.87,72.96,72.85,72.86,92150.0,57.2061,57.2767,57.1904,57.1982,92150.0
2017-05-08 10:25:00,72.86,72.9,72.7,72.71,98902.0,57.1982,57.2296,57.0726,57.0805,98902.0
2017-05-08 10:30:00,72.71,72.89,72.67,72.85,150913.0,57.0805,57.2218,57.0491,57.1904,150913.0
2017-05-08 10:35:00,72.84,72.88,72.64,72.66,73562.0,57.1825,57.2139,57.0255,57.0412,73562.0
2017-05-08 10:40:00,72.65,72.65,72.56,72.59,78924.0,57.0334,57.0334,56.9627,56.9863,78924.0
2017-05-08 10:45:00,72.59,72.74,72.58,72.59,106407.0,56.9863,57.104,56.9784,56.9863,106407.0
2017-05-08 10:50:00,72.6,72.61,72.45,72.47,133966.0,56.9941,57.002,56.8764,56.8921,133966.0
2017-05-08 10:55:00,72.46,72.54,72.38,72.49,93263.0,56.8842,56.947,56.8214,56.9078,93263.0
2017-05-08 11:00:00,72.49,72.53,72.42,72.47,70904.0,56.9078,56.9392,56.8528,56.8921,70904.0
2017-05-08 11:05:00,72.47,72.5,72.42,72.45,45860.0,56.8921,56.9156,56.8528,56.8764,45860.0
2017-05-08 11:10:00,72.44,72.47,72.27,72.29,84261.0,56.8685,56.8921,56.7351,56.7508,84261.0
2017-05-08 11:15:00,72.3,72.33,72.17,72.21,117087.0,56.7586,56.7822,56.6566,56.688,117087.0
2017-05-08 11:20:00,72.2,72.21,72.08,72.15,136942.0,56.6801,56.688,56.5859,56.6409,136942.0
2017-05-08 11:25:00,72.14,72.21,72.03,72.07,102353.0,56.633,56.688,56.5467,56.5781,102353.0
2017-05-08 11:30:00,72.06,72.22,72.06,72.2,76301.0,56.5702,56.6958,56.5702,56.6801,76301.0
2017-05-08 11:35:00,72.2,72.37,72.19,72.34,83013.0,56.6801,56.8136,56.6723,56.79,83013.0
2017-05-08 11:40:00,72.35,72.37,72.2,72.26,76593.0,56.7979,56.8136,56.6801,56.7272,76593.0
2017-05-08 11:45:00,72.26,72.27,72.12,72.14,74006.0,56.7272,56.7351,56.6173,56.633,74006.0
2017-05-08 11:50:00,72.15,72.32,72.1,72.24,74954.0,56.6409,56.7743,56.6016,56.7115,74954.0
2017-05-08 11:55:00,72.23,72.37,72.22,72.34,63247.0,56.7037,56.8136,56.6958,56.79,63247.0
2017-05-08 12:00:00,72.34,72.38,72.27,72.36,47490.0,56.79,56.8214,56.7351,56.8057,47490.0
2017-05-08 12:05:00,72.35,72.35,72.28,72.31,41610.0,56.7979,56.7979,56.7429,56.7665,41610.0
2017-05-08 12:10:00,72.3,72.33,72.23,72.24,49818.0,56.7586,56.7822,56.7037,56.7115,49818.0
2017-05-08 12:15:00,72.25,72.35,72.23,72.34,49248.0,56.7194,56.7979,56.7037,56.79,49248.0
2017-05-08 12:20:00,72.35,72.35,72.27,72.32,41021.0,56.7979,56.7979,56.7351,56.7743,41021.0
2017-05-08 12:25:00,72.31,72.31,72.22,72.23,86345.0,56.7665,56.7665,56.6958,56.7037,86345.0
2017-05-08 12:30:00,72.22,72.32,72.22,72.26,51668.0,56.6958,56.7743,56.6958,56.7272,51668.0
2017-05-08 12:35:00,72.26,72.3,72.24,72.3,53095.0,56.7272,56.7586,56.7115,56.7586,53095.0
2017-05-08 12:40:00,72.3,72.41,72.28,72.4,83528.0,56.7586,56.845,56.7429,56.8371,83528.0
2017-05-08 12:45:00,72.39,72.41,72.28,72.29,86705.0,56.8293,56.845,56.7429,56.7508,86705.0
2017-05-08 12:50:00,72.28,72.32,72.24,72.32,38363.0,56.7429,56.7743,56.7115,56.7743,38363.0
2017-05-08 12:55:00,72.32,72.41,72.31,72.38,40075.0,56.7743,56.845,56.7665,56.8214,40075.0
2017-05-08 13:00:00,72.39,72.4,72.28,72.33,67179.0,56.8293,56.8371,56.7429,56.7822,67179.0
2017-05-08 13:05:00,72.33,72.44,72.32,72.44,37117.0,56.7822,56.8685,56.7743,56.8685,37117.0
2017-05-08 13:10:00,72.44,72.49,72.43,72.45,41282.0,56.8685,56.9078,56.8607,56.8764,41282.0
2017-05-08 13:15:00,72.45,72.53,72.42,72.52,29567.0,56.8764,56.9392,56.8528,56.9313,29567.0
2017-05-08 13:20:00,72.52,72.55,72.5,72.52,35112.0,56.9313,56.9549,56.9156,56.9313,35112.0
2017-05-08 13:25:00,72.52,72.55,72.5,72.5,34500.0,56.9313,56.9549,56.9156,56.9156,34500.0
2017-05-08 13:30:00,72.49,72.52,72.48,72.52,33850.0,56.9078,56.9313,56.8999,56.9313,33850.0
2017-05-08 13:35:00,72.52,72.53,72.45,72.45,31689.0,56.9313,56.9392,56.8764,56.8764,31689.0
2017-05-08 13:40:00,72.45,72.56,72.44,72.55,30435.0,56.8764,56.9627,56.8685,56.9549,30435.0
2017-05-08 13:45:00,72.55,72.57,72.52,72.54,24245.0,56.9549,56.9706,56.9313,56.947,24245.0
2017-05-08 13:50:00,72.54,72.55,72.48,72.51,60532.0,56.947,56.9549,56.8999,56.9235,60532.0
2017-05-08 13:55:00,72.52,72.57,72.52,72.53,31269.0,56.9313,56.9706,56.9313,56.9392,31269.0
2017-05-08 14:00:00,72.53,72.54,72.48,72.52,50961.0,56.9392,56.947,56.8999,56.9313,50961.0
2017-05-08 14:05:00,72.51,72.57,72.51,72.57,58305.0,56.9235,56.9706,56.9235,56.9706,58305.0
2017-05-08 14:10:00,72.56,72.59,72.53,72.54,56177.0,56.9627,56.9863,56.9392,56.947,56177.0
2017-05-08 14:15:00,72.54,72.55,72.48,72.48,33003.0,56.947,56.9549,56.8999,56.8999,33003.0
2017-05-08 14:20:00,72.48,72.49,72.43,72.47,35721.0,56.8999,56.9078,56.8607,56.8921,35721.0
2017-05-08 14:25:00,72.46,72.52,72.46,72.47,34756.0,56.8842,56.9313,56.8842,56.8921,34756.0
2017-05-08 14:30:00,72.47,72.5,72.45,72.48,35637.0,56.8921,56.9156,56.8764,56.8999,35637.0
2017-05-08 14:35:00,72.48,72.49,72.46,72.46,31490.0,56.8999,56.9078,56.8842,56.8842,31490.0
2017-05-08 14:40:00,72.47,72.47,72.4,72.44,52471.0,56.8921,56.8921,56.8371,56.8685,52471.0
2017-05-08 14:45:00,72.45,72.51,72.44,72.5,38956.0,56.8764,56.9235,56.8685,56.9156,38956.0
2017-05-08 14:50:00,72.5,72.5,72.45,72.47,32866.0,56.9156,56.9156,56.8764,56.8921,32866.0
2017-05-08 14:55:00,72.48,72.56,72.47,72.56,42607.0,56.8999,56.9627,56.8921,56.9627,42607.0
2017-05-08 15:00:00,72.56,72.57,72.5,72.5,55885.0,56.9627,56.9706,56.9156,56.9156,55885.0
2017-05-08 15:05:00,72.51,72.52,72.45,72.45,48080.0,56.9235,56.9313,56.8764,56.8764,48080.0
2017-05-08 15:10:00,72.46,72.48,72.41,72.41,56525.0,56.8842,56.8999,56.845,56.845,56525.0
2017-05-08 15:15:00,72.41,72.51,72.38,72.51,66518.0,56.845,56.9235,56.8214,56.9235,66518.0
2017-05-08 15:20:00,72.51,72.53,72.48,72.5,54427.0,56.9235,56.9392,56.8999,56.9156,54427.0
2017-05-08 15:25:00,72.5,72.6,72.5,72.54,59283.0,56.9156,56.9941,56.9156,56.947,59283.0
2017-05-08 15:30:00,72.55,72.61,72.5,72.52,94221.0,56.9549,57.002,56.9156,56.9313,94221.0
2017-05-08 15:35:00,72.51,72.52,72.44,72.44,72373.0,56.9235,56.9313,56.8685,56.8685,72373.0
2017-05-08 15:40:00,72.45,72.45,72.32,72.37,149941.0,56.8764,56.8764,56.7743,56.8136,149941.0
2017-05-08 15:45:00,72.36,72.36,72.28,72.31,186370.0,56.8057,56.8057,56.7429,56.7665,186370.0
2017-05-08 15:50:00,72.31,72.32,72.16,72.17,301923.0,56.7665,56.7743,56.6487,56.6566,301923.0
2017-05-08 15:55:00,72.17,72.22,72.15,72.22,631043.0,56.6566,56.6958,56.6409,56.6958,631043.0
2017-05-09 09:30:00,72.34,72.41,72.25,72.32,121072.0,56.79,56.845,56.7194,56.7743,121072.0
2017-05-09 09:35:00,72.3,72.33,72.14,72.19,114860.0,56.7586,56.7822,56.633,56.6723,114860.0
2017-05-09 09:40:00,72.17,72.17,72.07,72.15,117787.0,56.6566,56.6566,56.5781,56.6409,117787.0
2017-05-09 09:45:00,72.15,72.17,72.07,72.15,115089.0,56.6409,56.6566,56.5781,56.6409,115089.0
2017-05-09 09:50:00,72.15,72.16,72.0,72.07,139382.0,56.6409,56.6487,56.5231,56.5781,139382.0
2017-05-09 09:55:00,72.08,72.13,72.0,72.12,71909.0,56.5859,56.6252,56.5231,56.6173,71909.0
2017-05-09 10:00:00,72.12,72.16,72.07,72.11,119791.0,56.6173,56.6487,56.5781,56.6095,119791.0
2017-05-09 10:05:00,72.13,72.14,72.05,72.06,104430.0,56.6252,56.633,56.5624,56.5702,104430.0
2017-05-09 10:10:00,72.05,72.11,71.97,72.09,209716.0,56.5624,56.6095,56.4996,56.5938,209716.0
2017-05-09 10:15:00,72.09,72.11,71.98,72.02,94602.0,56.5938,56.6095,56.5074,56.5388,94602.0
2017-05-09 10:20:00,72.03,72.07,72.01,72.04,50142.0,56.5467,56.5781,56.531,56.5545,50142.0
2017-05-09 10:25:00,72.05,72.14,72.04,72.11,113792.0,56.5624,56.633,56.5545,56.6095,113792.0
2017-05-09 10:30:00,72.12,72.13,72.01,72.06,63152.0,56.6173,56.6252,56.531,56.5702,63152.0
2017-05-09 10:35:00,72.06,72.22,71.98,72.22,99417.0,56.5702,56.6958,56.5074,56.6958,99417.0
2017-05-09 10:40:00,72.21,72.29,72.2,72.23,68852.0,56.688,56.7508,56.6801,56.7037,68852.0
2017-05-09 10:45:00,72.24,72.25,72.13,72.16,38872.0,56.7115,56.7194,56.6252,56.6487,38872.0
2017-05-09 10:50:00,72.16,72.18,72.1,72.17,47215.0,56.6487,56.6644,56.6016,56.6566,47215.0
2017-05-09 10:55:00,72.18,72.25,72.17,72.2,46439.0,56.6644,56.7194,56.6566,56.6801,46439.0
2017-05-09 11:00:00,72.2,72.22,72.09,72.11,51974.0,56.6801,56.6958,56.5938,56.6095,51974.0
2017-05-09 11:05:00,72.12,72.13,72.02,72.05,96096.0,56.6173,56.6252,56.5388,56.5624,96096.0
2017-05-09 11:10:00,72.06,72.18,72.01,72.1,174556.0,56.5702,56.6644,56.531,56.6016,174556.0
2017-05-09 11:15:00,72.11,72.17,72.08,72.17,89588.0,56.6095,56.6566,56.5859,56.6566,89588.0
2017-05-09 11:20:00,72.16,72.18,72.11,72.15,54094.0,56.6487,56.6644,56.6095,56.6409,54094.0
2017-05-09 11:25:00,72.15,72.26,72.14,72.23,91467.0,56.6409,56.7272,56.633,56.7037,91467.0
2017-05-09 11:30:00,72.23,72.23,72.16,72.18,58693.0,56.7037,56.7037,56.6487,56.6644,58693.0
2017-05-09 11:35:00,72.18,72.25,72.11,72.22,53653.0,56.6644,56.7194,56.6095,56.6958,53653.0
2017-05-09 11:40:00,72.23,72.23,72.16,72.17,43913.0,56.7037,56.7037,56.6487,56.6566,43913.0
2017-05-09 11:45:00,72.17,72.23,72.14,72.21,32533.0,56.6566,56.7037,56.633,56.688,32533.0
2017-05-09 11:50:00,72.2,72.36,72.19,72.34,64892.0,56.6801,56.8057,56.6723,56.79,64892.0
2017-05-09 11:55:00,72.33,72.4,72.3,72.35,141450.0,56.7822,56.8371,56.7586,56.7979,141450.0
2017-05-09 12:00:00,72.35,72.42,72.34,72.39,52702.0,56.7979,56.8528,56.79,56.8293,52702.0
2017-05-09 12:05:00,72.39,72.4,72.33,72.36,57043.0,56.8293,56.8371,56.7822,56.8057,57043.0
2017-05-09 12:10:00,72.34,72.35,72.28,72.33,74370.0,56.79,56.7979,56.7429,56.7822,74370.0
2017-05-09 12:15:00,72.33,72.34,72.22,72.23,48456.0,56.7822,56.79,56.6958,56.7037,48456.0
2017-05-09 12:20:00,72.23,72.25,72.18,72.23,28409.0,56.7037,56.7194,56.6644,56.7037,28409.0
2017-05-09 12:25:00,72.24,72.27,72.2,72.23,26667.0,56.7115,56.7351,56.6801,56.7037,26667.0
2017-05-09 12:30:00,72.23,72.23,72.14,72.14,24616.0,56.7037,56.7037,56.633,56.633,24616.0
2017-05-09 12:35:00,72.14,72.2,72.1,72.18,45369.0,56.633,56.6801,56.6016,56.6644,45369.0
2017-05-09 12:40:00,72.17,72.22,72.16,72.17,23633.0,56.6566,56.6958,56.6487,56.6566,23633.0
2017-05-09 12:45:00,72.16,72.21,72.14,72.15,27928.0,56.6487,56.688,56.633,56.6409,27928.0
2017-05-09 12:50:00,72.14,72.14,72.02,72.02,49761.0,56.633,56.633,56.5388,56.5388,49761.0
2017-05-09 12:55:00,72.03,72.05,71.94,71.96,84546.0,56.5467,56.5624,56.476,56.4917,84546.0
2017-05-09 13:00:00,71.96,72.05,71.95,72.04,59848.0,56.4917,56.5624,56.4839,56.5545,59848.0
2017-05-09 13:05:00,72.05,72.08,72.02,72.06,29299.0,56.5624,56.5859,56.5388,56.5702,29299.0
2017-05-09 13:10:00,72.05,72.06,71.96,71.97,82467.0,56.5624,56.5702,56.4917,56.4996,82467.0
2017-05-09 13:15:00,71.97,72.01,71.95,72.01,63623.0,56.4996,56.531,56.4839,56.531,63623.0
2017-05-09 13:20:00,72.01,72.03,71.95,71.96,59268.0,56.531,56.5467,56.4839,56.4917,59268.0
2017-05-09 13:25:00,71.95,71.98,71.89,71.9,58537.0,56.4839,56.5074,56.4368,56.4446,58537.0
2017-05-09 13:30:00,71.9,72.05,71.9,72.03,86249.0,56.4446,56.5624,56.4446,56.5467,86249.0
2017-05-09 13:35:00,72.02,72.04,71.98,72.02,71874.0,56.5388,56.5545,56.5074,56.5388,71874.0
2017-05-09 13:40:00,72.03,72.21,72.02,72.19,69249.0,56.5467,56.688,56.5388,56.6723,69249.0
2017-05-09 13:45:00,72.19,72.22,72.17,72.19,39119.0,56.6723,56.6958,56.6566,56.6723,39119.0
2017-05-09 13:50:00,72.19,72.22,72.17,72.21,28346.0,56.6723,56.6958,56.6566,56.688,28346.0
2017-05-09 13:55:00,72.21,72.32,72.18,72.3,49798.0,56.688,56.7743,56.6644,56.7586,49798.0
2017-05-09 14:00:00,72.29,72.3,72.17,72.19,56433.0,56.7508,56.7586,56.6566,56.6723,56433.0
2017-05-09 14:05:00,72.19,72.26,72.16,72.24,74769.0,56.6723,56.7272,56.6487,56.7115,74769.0
2017-05-09 14:10:00,72.25,72.29,72.22,72.28,53510.0,56.7194,56.7508,56.6958,56.7429,53510.0
2017-05-09 14:15:00,72.28,72.3,72.23,72.25,73117.0,56.7429,56.7586,56.7037,56.7194,73117.0
2017-05-09 14:20:00,72.25,72.32,72.23,72.25,62879.0,56.7194,56.7743,56.7037,56.7194,62879.0
2017-05-09 14:25:00,72.25,72.37,72.23,72.37,97414.0,56.7194,56.8136,56.7037,56.8136,97414.0
2017-05-09 14:30:00,72.36,72.43,72.33,72.41,64448.0,56.8057,56.8607,56.7822,56.845,64448.0
2017-05-09 14:35:00,72.41,72.42,72.35,72.42,52390.0,56.845,56.8528,56.7979,56.8528,52390.0
2017-05-09 14:40:00,72.41,72.44,72.35,72.38,45205.0,56.845,56.8685,56.7979,56.8214,45205.0
2017-05-09 14:45:00,72.38,72.42,72.34,72.34,29143.0,56.8214,56.8528,56.79,56.79,29143.0
2017-05-09 14:50:00,72.34,72.41,72.31,72.4,59180.0,56.79,56.845,56.7665,56.8371,59180.0
2017-05-09 14:55:00,72.4,72.43,72.38,72.39,38121.0,56.8371,56.8607,56.8214,56.8293,38121.0
2017-05-09 15:00:00,72.4,72.42,72.35,72.4,55491.0,56.8371,56.8528,56.7979,56.8371,55491.0
2017-05-09 15:05:00,72.4,72.5,72.4,72.48,52219.0,56.8371,56.9156,56.8371,56.8999,52219.0
2017-05-09 15:10:00,72.47,72.51,72.44,72.5,53828.0,56.8921,56.9235,56.8685,56.9156,53828.0
2017-05-09 15:15:00,72.5,72.6,72.49,72.58,80412.0,56.9156,56.9941,56.9078,56.9784,80412.0
2017-05-09 15:20:00,72.59,72.6,72.43,72.45,50640.0,56.9863,56.9941,56.8607,56.8764,50640.0
2017-05-09 15:25:00,72.45,72.5,72.44,72.48,68451.0,56.8764,56.9156,56.8685,56.8999,68451.0
2017-05-09 15:30:00,72.48,72.49,72.35,72.38,63172.0,56.8999,56.9078,56.7979,56.8214,63172.0
2017-05-09 15:35:00,72.37,72.39,72.24,72.28,68085.0,56.8136,56.8293,56.7115,56.7429,68085.0
2017-05-09 15:40:00,72.28,72.29,72.18,72.26,98503.0,56.7429,56.7508,56.6644,56.7272,98503.0
2017-05-09 15:45:00,72.26,72.32,72.25,72.29,93712.0,56.7272,56.7743,56.7194,56.7508,93712.0
2017-05-09 15:50:00,72.3,72.3,72.25,72.28,84338.0,56.7586,56.7586,56.7194,56.7429,84338.0
2017-05-09 15:55:00,72.27,72.3,72.25,72.27,239728.0,56.7351,56.7586,56.7194,56.7351,239728.0
2017-05-10 09:30:00,72.84,73.0,72.66,72.93,174648.0,57.1825,57.3082,57.0412,57.2532,174648.0
2017-05-10 09:35:00,72.92,72.95,72.71,72.78,113598.0,57.2453,57.2689,57.0805,57.1354,113598.0
2017-05-10 09:40:00,72.78,72.78,72.6,72.72,89661.0,57.1354,57.1354,56.9941,57.0883,89661.0
2017-05-10 09:45:00,72.72,72.81,72.65,72.66,50289.0,57.0883,57.159,57.0334,57.0412,50289.0
2017-05-10 09:50:00,72.66,72.79,72.62,72.79,72984.0,57.0412,57.1433,57.0098,57.1433,72984.0
2017-05-10 09:55:00,72.77,72.81,72.71,72.77,72812.0,57.1276,57.159,57.0805,57.1276,72812.0
2017-05-10 10:00:00,72.78,72.78,72.61,72.61,80857.0,57.1354,57.1354,57.002,57.002,80857.0
2017-05-10 10:05:00,72.6,72.61,72.48,72.48,114288.0,56.9941,57.002,56.8999,56.8999,114288.0
2017-05-10 10:10:00,72.48,72.49,72.35,72.43,99836.0,56.8999,56.9078,56.7979,56.8607,99836.0
2017-05-10 10:15:00,72.43,72.54,72.41,72.52,88689.0,56.8607,56.947,56.845,56.9313,88689.0
2017-05-10 10:20:00,72.51,72.55,72.46,72.53,55504.0,56.9235,56.9549,56.8842,56.9392,55504.0
2017-05-10 10:25:00,72.53,72.67,72.52,72.56,44956.0,56.9392,57.0491,56.9313,56.9627,44956.0
2017-05-10 10:30:00,72.56,72.9,72.56,72.89,202061.0,56.9627,57.2296,56.9627,57.2218,202061.0
2017-05-10 10:35:00,72.9,73.02,72.88,73.02,172780.0,57.2296,57.3239,57.2139,57.3239,172780.0
2017-05-10 10:40:00,73.03,73.08,72.97,73.05,174927.0,57.3317,57.371,57.2846,57.3474,174927.0
2017-05-10 10:45:00,73.05,73.16,73.04,73.11,162459.0,57.3474,57.4338,57.3396,57.3945,162459.0
2017-05-10 10:50:00,73.11,73.2,72.99,73.02,87972.0,57.3945,57.4652,57.3003,57.3239,87972.0
2017-05-10 10:55:00,73.02,73.09,72.98,72.99,67159.0,57.3239,57.3788,57.2924,57.3003,67159.0
2017-05-10 11:00:00,73.01,73.07,72.85,72.87,163551.0,57.316,57.3631,57.1904,57.2061,163551.0
2017-05-10 11:05:00,72.86,72.91,72.8,72.84,101161.0,57.1982,57.2375,57.1511,57.1825,101161.0
2017-05-10 11:10:00,72.84,72.87,72.78,72.87,86317.0,57.1825,57.2061,57.1354,57.2061,86317.0
2017-05-10 11:15:00,72.87,72.92,72.78,72.8,71780.0,57.2061,57.2453,57.1354,57.1511,71780.0
2017-05-10 11:20:00,72.81,72.86,72.75,72.77,62877.0,57.159,57.1982,57.1119,57.1276,62877.0
2017-05-10 11:25:00,72.76,72.91,72.76,72.83,48869.0,57.1197,57.2375,57.1197,57.1747,48869.0
2017-05-10 11:30:00,72.83,72.89,72.8,72.86,59349.0,57.1747,57.2218,57.1511,57.1982,59349.0
2017-05-10 11:35:00,72.87,72.92,72.8,72.84,43433.0,57.2061,57.2453,57.1511,57.1825,43433.0
2017-05-10 11:40:00,72.84,72.94,72.82,72.94,38317.0,57.1825,57.261,57.1668,57.261,38317.0
2017-05-10 11:45:00,72.96,73.01,72.89,72.95,62831.0,57.2767,57.316,57.2218,57.2689,62831.0
2017-05-10 11:50:00,72.95,72.96,72.91,72.94,37167.0,57.2689,57.2767,57.2375,57.261,37167.0
2017-05-10 11:55:00,72.94,72.95,72.82,72.82,66604.0,57.261,57.2689,57.1668,57.1668,66604.0
2017-05-10 12:00:00,72.82,72.86,72.77,72.78,65964.0,57.1668,57.1982,57.1276,57.1354,65964.0
2017-05-10 12:05:00,72.78,72.79,72.71,72.73,35641.0,57.1354,57.1433,57.0805,57.0962,35641.0
2017-05-10 12:10:00,72.72,72.77,72.68,72.68,36321.0,57.0883,57.1276,57.0569,57.0569,36321.0
2017-05-10 12:15:00,72.69,72.74,72.66,72.68,37192.0,57.0648,57.104,57.0412,57.0569,37192.0
2017-05-10 12:20:00,72.68,72.69,72.58,72.63,37526.0,57.0569,57.0648,56.9784,57.0177,37526.0
2017-05-10 12:25:00,72.62,72.7,72.61,72.7,50117.0,57.0098,57.0726,57.002,57.0726,50117.0
2017-05-10 12:30:00,72.7,72.82,72.69,72.81,58706.0,57.0726,57.1668,57.0648,57.159,58706.0
2017-05-10 12:35:00,72.81,72.85,72.77,72.77,54310.0,57.159,57.1904,57.1276,57.1276,54310.0
2017-05-10 12:40:00,72.78,72.84,72.74,72.82,53916.0,57.1354,57.1825,57.104,57.1668,53916.0
2017-05-10 12:45:00,72.82,72.91,72.81,72.9,52918.0,57.1668,57.2375,57.159,57.2296,52918.0
2017-05-10 12:50:00,72.88,72.9,72.84,72.84,49337.0,57.2139,57.2296,57.1825,57.1825,49337.0
2017-05-10 12:55:00,72.84,72.86,72.79,72.79,56034.0,57.1825,57.1982,57.1433,57.1433,56034.0
2017-05-10 13:00:00,72.8,72.98,72.79,72.98,63591.0,57.1511,57.2924,57.1433,57.2924,63591.0
2017-05-10 13:05:00,72.98,73.02,72.95,73.02,28230.0,57.2924,57.3239,57.2689,57.3239,28230.0
2017-05-10 13:10:00,73.01,73.02,72.96,73.02,29582.0,57.316,57.3239,57.2767,57.3239,29582.0
2017-05-10 13:15:00,73.02,73.09,73.0,73.09,34273.0,57.3239,57.3788,57.3082,57.3788,34273.0
2017-05-10 13:20:00,73.09,73.11,73.04,73.06,35085.0,57.3788,57.3945,57.3396,57.3553,35085.0
2017-05-10 13:25:00,73.07,73.07,73.0,73.03,38440.0,57.3631,57.3631,57.3082,57.3317,38440.0
2017-05-10 13:30:00,73.03,73.05,72.98,72.98,41076.0,57.3317,57.3474,57.2924,57.2924,41076.0
2017-05-10 13:35:00,72.98,73.08,72.97,73.02,28665.0,57.2924,57.371,57.2846,57.3239,28665.0
2017-05-10 13:40:00,73.01,73.01,72.93,72.94,28290.0,57.316,57.316,57.2532,57.261,28290.0
2017-05-10 13:45:00,72.94,72.96,72.89,72.89,29752.0,57.261,57.2767,57.2218,57.2218,29752.0
2017-05-10 13:50:00,72.89,72.92,72.85,72.89,23013.0,57.2218,57.2453,57.1904,57.2218,23013.0
2017-05-10 13:55:00,72.89,72.9,72.83,72.84,28264.0,57.2218,57.2296,57.1747,57.1825,28264.0
2017-05-10 14:00:00,72.84,72.84,72.77,72.77,35543.0,57.1825,57.1825,57.1276,57.1276,35543.0
2017-05-10 14:05:00,72.77,72.81,72.75,72.77,28690.0,57.1276,57.159,57.1119,57.1276,28690.0
2017-05-10 14:10:00,72.77,72.83,72.72,72.83,50893.0,57.1276,57.1747,57.0883,57.1747,50893.0
2017-05-10 14:15:00,72.83,72.89,72.79,72.88,59980.0,57.1747,57.2218,57.1433,57.2139,59980.0
2017-05-10 14:20:00,72.88,72.97,72.86,72.89,67379.0,57.2139,57.2846,57.1982,57.2218,67379.0
2017-05-10 14:25:00,72.89,72.93,72.78,72.81,49504.0,57.2218,57.2532,57.1354,57.159,49504.0
2017-05-10 14:30:00,72.81,72.89,72.8,72.88,39525.0,57.159,57.2218,57.1511,57.2139,39525.0
2017-05-10 14:35:00,72.88,72.9,72.85,72.88,39039.0,57.2139,57.2296,57.1904,57.2139,39039.0
2017-05-10 14:40:00,72.88,72.91,72.85,72.89,36807.0,57.2139,57.2375,57.1904,57.2218,36807.0
2017-05-10 14:45:00,72.89,73.05,72.88,73.02,84104.0,57.2218,57.3474,57.2139,57.3239,84104.0
2017-05-10 14:50:00,73.01,73.01,72.93,72.94,53373.0,57.316,57.316,57.2532,57.261,53373.0
2017-05-10 14:55:00,72.93,72.98,72.92,72.97,49205.0,57.2532,57.2924,57.2453,57.2846,49205.0
2017-05-10 15:00:00,72.97,73.0,72.87,72.87,87001.0,57.2846,57.3082,57.2061,57.2061,87001.0
2017-05-10 15:05:00,72.87,72.94,72.86,72.9,45144.0,57.2061,57.261,57.1982,57.2296,45144.0
2017-05-10 15:10:00,72.9,72.92,72.88,72.91,60864.0,57.2296,57.2453,57.2139,57.2375,60864.0
2017-05-10 15:15:00,72.9,72.91,72.85,72.89,66152.0,57.2296,57.2375,57.1904,57.2218,66152.0
2017-05-10 15:20:00,72.89,72.93,72.84,72.88,55277.0,57.2218,57.2532,57.1825,57.2139,55277.0
2017-05-10 15:25:00,72.88,72.92,72.84,72.85,92400.0,57.2139,57.2453,57.1825,57.1904,92400.0
2017-05-10 15:30:00,72.86,72.9,72.85,72.85,82330.0,57.1982,57.2296,57.1904,57.1904,82330.0
2017-05-10 15:35:00,72.86,72.91,72.83,72.91,103756.0,57.1982,57.2375,57.1747,57.2375,103756.0
2017-05-10 15:40:00,72.9,72.97,72.89,72.95,133841.0,57.2296,57.2846,57.2218,57.2689,133841.0
2017-05-10 15:45:00,72.95,72.95,72.66,72.66,223948.0,57.2689,57.2689,57.0412,57.0412,223948.0
2017-05-10 15:50:00,72.66,72.69,72.59,72.63,228900.0,57.0412,57.0648,56.9863,57.0177,228900.0
2017-05-10 15:55:00,72.63,72.69,72.58,72.62,387842.0,57.0177,57.0648,56.9784,57.0098,387842.0
2017-05-11 09:30:00,73.04,73.08,72.81,72.89,278388.0,57.3396,57.371,57.159,57.2218,278388.0
2017-05-11 09:35:00,72.88,72.9,72.53,72.53,204372.0,57.2139,57.2296,56.9392,56.9392,204372.0
2017-05-11 09:40:00,72.53,72.54,72.41,72.47,152253.0,56.9392,56.947,56.845,56.8921,152253.0
2017-05-11 09:45:00,72.47,72.62,72.46,72.55,151627.0,56.8921,57.0098,56.8842,56.9549,151627.0
2017-05-11 09:50:00,72.55,72.6,72.51,72.54,138755.0,56.9549,56.9941,56.9235,56.947,138755.0
2017-05-11 09:55:00,72.53,72.61,72.43,72.57,64474.0,56.9392,57.002,56.8607,56.9706,64474.0
2017-05-11 10:00:00,72.56,72.57,72.44,72.56,197594.0,56.9627,56.9706,56.8685,56.9627,197594.0
2017-05-11 10:05:00,72.56,72.84,72.47,72.82,190933.0,56.9627,57.1825,56.8921,57.1668,190933.0
2017-05-11 10:10:00,72.82,72.88,72.65,72.69,138144.0,57.1668,57.2139,57.0334,57.0648,138144.0
2017-05-11 10:15:00,72.69,72.75,72.62,72.62,38672.0,57.0648,57.1119,57.0098,57.0098,38672.0
2017-05-11 10:20:00,72.61,72.65,72.43,72.48,127002.0,57.002,57.0334,56.8607,56.8999,127002.0
2017-05-11 10:25:00,72.48,72.64,72.41,72.64,50432.0,56.8999,57.0255,56.845,57.0255,50432.0
2017-05-11 10:30:00,72.66,72.79,72.61,72.77,67194.0,57.0412,57.1433,57.002,57.1276,67194.0
2017-05-11 10:35:00,72.77,72.78,72.6,72.64,36807.0,57.1276,57.1354,56.9941,57.0255,36807.0
2017-05-11 10:40:00,72.64,72.68,72.5,72.53,54968.0,57.0255,57.0569,56.9156,56.9392,54968.0
2017-05-11 10:45:00,72.53,72.58,72.48,72.49,35426.0,56.9392,56.9784,56.8999,56.9078,35426.0
2017-05-11 10:50:00,72.48,72.51,72.43,72.46,74672.0,56.8999,56.9235,56.8607,56.8842,74672.0
2017-05-11 10:55:00,72.46,72.54,72.45,72.53,42802.0,56.8842,56.947,56.8764,56.9392,42802.0
2017-05-11 11:00:00,72.54,72.68,72.52,72.64,59723.0,56.947,57.0569,56.9313,57.0255,59723.0
2017-05-11 11:05:00,72.63,72.64,72.5,72.52,79659.0,57.0177,57.0255,56.9156,56.9313,79659.0
2017-05-11 11:10:00,72.51,72.53,72.43,72.49,47972.0,56.9235,56.9392,56.8607,56.9078,47972.0
2017-05-11 11:15:00,72.51,72.53,72.43,72.43,44912.0,56.9235,56.9392,56.8607,56.8607,44912.0
2017-05-11 11:20:00,72.42,72.49,72.41,72.44,63578.0,56.8528,56.9078,56.845,56.8685,63578.0
2017-05-11 11:25:00,72.44,72.46,72.34,72.36,93906.0,56.8685,56.8842,56.79,56.8057,93906.0
2017-05-11 11:30:00,72.37,72.41,72.35,72.39,68327.0,56.8136,56.845,56.7979,56.8293,68327.0
2017-05-11 11:35:00,72.39,72.45,72.38,72.4,97381.0,56.8293,56.8764,56.8214,56.8371,97381.0
2017-05-11 11:40:00,72.39,72.42,72.36,72.4,32968.0,56.8293,56.8528,56.8057,56.8371,32968.0
2017-05-11 11:45:00,72.4,72.46,72.38,72.46,31118.0,56.8371,56.8842,56.8214,56.8842,31118.0
2017-05-11 11:50:00,72.47,72.47,72.35,72.36,18969.0,56.8921,56.8921,56.7979,56.8057,18969.0
2017-05-11 11:55:00,72.36,72.38,72.33,72.34,16874.0,56.8057,56.8214,56.7822,56.79,16874.0
2017-05-11 12:00:00,72.34,72.35,72.24,72.24,105270.0,56.79,56.7979,56.7115,56.7115,105270.0
2017-05-11 12:05:00,72.25,72.31,72.2,72.3,43350.0,56.7194,56.7665,56.6801,56.7586,43350.0
2017-05-11 12:10:00,72.31,72.36,72.27,72.27,22839.0,56.7665,56.8057,56.7351,56.7351,22839.0
2017-05-11 12:15:00,72.27,72.33,72.24,72.3,30410.0,56.7351,56.7822,56.7115,56.7586,30410.0
2017-05-11 12:20:00,72.3,72.3,72.17,72.19,86415.0,56.7586,56.7586,56.6566,56.6723,86415.0
2017-05-11 12:25:00,72.19,72.21,72.14,72.15,48880.0,56.6723,56.688,56.633,56.6409,48880.0
2017-05-11 12:30:00,72.15,72.2,72.14,72.16,54474.0,56.6409,56.6801,56.633,56.6487,54474.0
2017-05-11 12:35:00,72.15,72.17,71.99,72.0,209326.0,56.6409,56.6566,56.5153,56.5231,209326.0
2017-05-11 12:40:00,71.99,72.06,71.97,72.03,52076.0,56.5153,56.5702,56.4996,56.5467,52076.0
2017-05-11 12:45:00,72.04,72.05,72.0,72.02,42636.0,56.5545,56.5624,56.5231,56.5388,42636.0
2017-05-11 12:50:00,72.01,72.02,71.97,71.99,39616.0,56.531,56.5388,56.4996,56.5153,39616.0
2017-05-11 12:55:00,72.0,72.01,71.94,71.94,30872.0,56.5231,56.531,56.476,56.476,30872.0
2017-05-11 13:00:00,71.95,71.96,71.9,71.91,51230.0,56.4839,56.4917,56.4446,56.4525,51230.0
2017-05-11 13:05:00,71.92,71.94,71.88,71.89,67761.0,56.4603,56.476,56.4289,56.4368,67761.0
2017-05-11 13:10:00,71.9,71.94,71.88,71.92,23948.0,56.4446,56.476,56.4289,56.4603,23948.0
2017-05-11 13:15:00,71.91,71.94,71.91,71.92,30583.0,56.4525,56.476,56.4525,56.4603,30583.0
2017-05-11 13:20:00,71.93,71.95,71.9,71.93,26739.0,56.4682,56.4839,56.4446,56.4682,26739.0
2017-05-11 13:25:00,71.92,71.94,71.89,71.91,21675.0,56.4603,56.476,56.4368,56.4525,21675.0
2017-05-11 13:30:00,71.91,71.94,71.9,71.92,35591.0,56.4525,56.476,56.4446,56.4603,35591.0
2017-05-11 13:35:00,71.92,71.95,71.91,71.92,52534.0,56.4603,56.4839,56.4525,56.4603,52534.0
2017-05-11 13:40:00,71.92,71.98,71.9,71.97,30319.0,56.4603,56.5074,56.4446,56.4996,30319.0
2017-05-11 13:45:00,71.98,72.01,71.95,71.97,25090.0,56.5074,56.531,56.4839,56.4996,25090.0
2017-05-11 13:50:00,71.97,72.02,71.96,72.02,17562.0,56.4996,56.5388,56.4917,56.5388,17562.0
2017-05-11 13:55:00,72.02,72.05,71.91,71.92,55155.0,56.5388,56.5624,56.4525,56.4603,55155.0
2017-05-11 14:00:00,71.92,71.95,71.87,71.89,24412.0,56.4603,56.4839,56.4211,56.4368,24412.0
2017-05-11 14:05:00,71.89,71.89,71.82,71.83,28817.0,56.4368,56.4368,56.3818,56.3896,28817.0
2017-05-11 14:10:00,71.84,71.89,71.82,71.86,44241.0,56.3975,56.4368,56.3818,56.4132,44241.0
2017-05-11 14:15:00,71.87,71.97,71.84,71.95,70704.0,56.4211,56.4996,56.3975,56.4839,70704.0
2017-05-11 14:20:00,71.95,71.97,71.88,71.91,57939.0,56.4839,56.4996,56.4289,56.4525,57939.0
2017-05-11 14:25:00,71.9,71.92,71.81,71.81,37062.0,56.4446,56.4603,56.3739,56.3739,37062.0
2017-05-11 14:30:00,71.83,71.83,71.79,71.82,34183.0,56.3896,56.3896,56.3582,56.3818,34183.0
2017-05-11 14:35:00,71.82,71.82,71.76,71.8,36260.0,56.3818,56.3818,56.3347,56.3661,36260.0
2017-05-11 14:40:00,71.8,71.81,71.74,71.78,45438.0,56.3661,56.3739,56.319,56.3504,45438.0
2017-05-11 14:45:00,71.78,71.83,71.77,71.8,51909.0,56.3504,56.3896,56.3425,56.3661,51909.0
2017-05-11 14:50:00,71.81,71.82,71.76,71.77,41044.0,56.3739,56.3818,56.3347,56.3425,41044.0
2017-05-11 14:55:00,71.76,71.77,71.73,71.75,34324.0,56.3347,56.3425,56.3111,56.3268,34324.0
2017-05-11 15:00:00,71.75,71.76,71.7,71.72,108821.0,56.3268,56.3347,56.2876,56.3033,108821.0
2017-05-11 15:05:00,71.72,71.75,71.7,71.71,84876.0,56.3033,56.3268,56.2876,56.2954,84876.0
2017-05-11 15:10:00,71.72,71.79,71.71,71.78,42852.0,56.3033,56.3582,56.2954,56.3504,42852.0
2017-05-11 15:15:00,71.79,71.8,71.76,71.8,59502.0,56.3582,56.3661,56.3347,56.3661,59502.0
2017-05-11 15:20:00,71.8,71.82,71.78,71.79,82521.0,56.3661,56.3818,56.3504,56.3582,82521.0
2017-05-11 15:25:00,71.79,71.79,71.72,71.75,43007.0,56.3582,56.3582,56.3033,56.3268,43007.0
2017-05-11 15:30:00,71.74,71.78,71.73,71.74,67001.0,56.319,56.3504,56.3111,56.319,67001.0
2017-05-11 15:35:00,71.74,71.77,71.72,71.72,142578.0,56.319,56.3425,56.3033,56.3033,142578.0
2017-05-11 15:40:00,71.72,71.72,71.65,71.67,125942.0,56.3033,56.3033,56.2483,56.264,125942.0
2017-05-11 15:45:00,71.68,71.77,71.67,71.71,164171.0,56.2719,56.3425,56.264,56.2954,164171.0
2017-05-11 15:50:00,71.71,71.74,71.66,71.69,148585.0,56.2954,56.319,56.2562,56.2797,148585.0
2017-05-11 15:55:00,71.69,71.84,71.66,71.77,517024.0,56.2797,56.3975,56.2562,56.3425,517024.0
2017-05-12 09:30:00,71.74,71.8,71.5,71.54,165809.0,56.319,56.3661,56.1306,56.162,165809.0
2017-05-12 09:35:00,71.55,71.72,71.52,71.72,62100.0,56.1698,56.3033,56.1463,56.3033,62100.0
2017-05-12 09:40:00,71.73,71.81,71.71,71.71,51492.0,56.3111,56.3739,56.2954,56.2954,51492.0
2017-05-12 09:45:00,71.7,71.76,71.64,71.68,69468.0,56.2876,56.3347,56.2405,56.2719,69468.0
2017-05-12 09:50:00,71.67,71.68,71.59,71.59,70603.0,56.264,56.2719,56.2012,56.2012,70603.0
2017-05-12 09:55:00,71.59,71.6,71.49,71.54,59837.0,56.2012,56.2091,56.1227,56.162,59837.0
2017-05-12 10:00:00,71.54,71.55,71.48,71.52,54104.0,56.162,56.1698,56.1149,56.1463,54104.0
2017-05-12 10:05:00,71.52,71.57,71.45,71.57,62184.0,56.1463,56.1855,56.0913,56.1855,62184.0
2017-05-12 10:10:00,71.57,71.61,71.4,71.42,64954.0,56.1855,56.2169,56.0521,56.0678,64954.0
2017-05-12 10:15:00,71.42,71.47,71.36,71.37,103653.0,56.0678,56.107,56.0207,56.0285,103653.0
2017-05-12 10:20:00,71.38,71.4,71.17,71.18,82700.0,56.0364,56.0521,55.8715,55.8794,82700.0
2017-05-12 10:25:00,71.19,71.19,71.07,71.16,98682.0,55.8872,55.8872,55.793,55.8637,98682.0
2017-05-12 10:30:00,71.15,71.36,71.12,71.36,66254.0,55.8558,56.0207,55.8323,56.0207,66254.0
2017-05-12 10:35:00,71.36,71.42,71.33,71.35,109932.0,56.0207,56.0678,55.9971,56.0128,109932.0
2017-05-12 10:40:00,71.34,71.34,71.22,71.27,53381.0,56.005,56.005,55.9108,55.95,53381.0
2017-05-12 10:45:00,71.27,71.3,71.19,71.3,61091.0,55.95,55.9736,55.8872,55.9736,61091.0
2017-05-12 10:50:00,71.29,71.33,71.14,71.32,193620.0,55.9657,55.9971,55.848,55.9893,193620.0
2017-05-12 10:55:00,71.33,71.47,71.32,71.39,89430.0,55.9971,56.107,55.9893,56.0442,89430.0
2017-05-12 11:00:00,71.39,71.44,71.29,71.31,76552.0,56.0442,56.0835,55.9657,55.9814,76552.0
2017-05-12 11:05:00,71.31,71.36,71.27,71.35,127059.0,55.9814,56.0207,55.95,56.0128,127059.0
2017-05-12 11:10:00,71.35,71.38,71.33,71.38,49659.0,56.0128,56.0364,55.9971,56.0364,49659.0
2017-05-12 11:15:00,71.38,71.44,71.36,71.44,57457.0,56.0364,56.0835,56.0207,56.0835,57457.0
2017-05-12 11:20:00,71.44,71.51,71.4,71.42,66935.0,56.0835,56.1384,56.0521,56.0678,66935.0
2017-05-12 11:25:00,71.42,71.51,71.37,71.5,54992.0,56.0678,56.1384,56.0285,56.1306,54992.0
2017-05-12 11:30:00,71.49,71.51,71.46,71.47,77226.0,56.1227,56.1384,56.0992,56.107,77226.0
2017-05-12 11:35:00,71.48,71.62,71.47,71.57,78526.0,56.1149,56.2248,56.107,56.1855,78526.0
2017-05-12 11:40:00,71.56,71.59,71.52,71.55,55858.0,56.1777,56.2012,56.1463,56.1698,55858.0
2017-05-12 11:45:00,71.56,71.6,71.52,71.6,31374.0,56.1777,56.2091,56.1463,56.2091,31374.0
2017-05-12 11:50:00,71.59,71.64,71.55,71.55,30719.0,56.2012,56.2405,56.1698,56.1698,30719.0
2017-05-12 11:55:00,71.56,71.58,71.49,71.5,33322.0,56.1777,56.1934,56.1227,56.1306,33322.0
2017-05-12 12:00:00,71.49,71.51,71.43,71.44,37531.0,56.1227,56.1384,56.0756,56.0835,37531.0
2017-05-12 12:05:00,71.44,71.45,71.37,71.38,25210.0,56.0835,56.0913,56.0285,56.0364,25210.0
2017-05-12 12:10:00,71.38,71.41,71.37,71.39,20505.0,56.0364,56.0599,56.0285,56.0442,20505.0
2017-05-12 12:15:00,71.39,71.39,71.3,71.33,36171.0,56.0442,56.0442,55.9736,55.9971,36171.0
2017-05-12 12:20:00,71.34,71.4,71.33,71.39,18529.0,56.005,56.0521,55.9971,56.0442,18529.0
2017-05-12 12:25:00,71.39,71.39,71.28,71.29,29926.0,56.0442,56.0442,55.9579,55.9657,29926.0
2017-05-12 12:30:00,71.29,71.3,71.21,71.23,25662.0,55.9657,55.9736,55.9029,55.9186,25662.0
2017-05-12 12:35:00,71.22,71.24,71.12,71.12,50518.0,55.9108,55.9265,55.8323,55.8323,50518.0
2017-05-12 12:40:00,71.12,71.18,71.11,71.16,47949.0,55.8323,55.8794,55.8244,55.8637,47949.0
2017-05-12 12:45:00,71.15,71.16,71.02,71.05,107818.0,55.8558,55.8637,55.7538,55.7773,107818.0
2017-05-12 12:50:00,71.05,71.07,70.95,70.99,103596.0,55.7773,55.793,55.6988,55.7302,103596.0
2017-05-12 12:55:00,70.98,71.0,70.96,70.98,38927.0,55.7224,55.7381,55.7067,55.7224,38927.0
2017-05-12 13:00:00,70.98,71.01,70.94,70.94,86404.0,55.7224,55.7459,55.691,55.691,86404.0
2017-05-12 13:05:00,70.94,70.94,70.88,70.89,157254.0,55.691,55.691,55.6439,55.6517,157254.0
2017-05-12 13:10:00,70.9,70.95,70.89,70.91,60471.0,55.6596,55.6988,55.6517,55.6674,60471.0
2017-05-12 13:15:00,70.91,70.95,70.91,70.92,39117.0,55.6674,55.6988,55.6674,55.6753,39117.0
2017-05-12 13:20:00,70.93,70.95,70.91,70.92,36208.0,55.6831,55.6988,55.6674,55.6753,36208.0
2017-05-12 13:25:00,70.92,70.95,70.9,70.9,52327.0,55.6753,55.6988,55.6596,55.6596,52327.0
2017-05-12 13:30:00,70.9,70.9,70.83,70.83,63390.0,55.6596,55.6596,55.6046,55.6046,63390.0
2017-05-12 13:35:00,70.84,70.87,70.82,70.83,80300.0,55.6125,55.636,55.5968,55.6046,80300.0
2017-05-12 13:40:00,70.84,70.87,70.83,70.84,60843.0,55.6125,55.636,55.6046,55.6125,60843.0
2017-05-12 13:45:00,70.84,70.85,70.8,70.8,61817.0,55.6125,55.6203,55.5811,55.5811,61817.0
2017-05-12 13:50:00,70.8,70.85,70.78,70.84,52007.0,55.5811,55.6203,55.5654,55.6125,52007.0
2017-05-12 13:55:00,70.83,70.85,70.81,70.85,34920.0,55.6046,55.6203,55.5889,55.6203,34920.0
2017-05-12 14:00:00,70.85,70.86,70.83,70.84,29001.0,55.6203,55.6282,55.6046,55.6125,29001.0
2017-05-12 14:05:00,70.83,70.9,70.83,70.9,73117.0,55.6046,55.6596,55.6046,55.6596,73117.0
2017-05-12 14:10:00,70.9,70.9,70.84,70.86,29075.0,55.6596,55.6596,55.6125,55.6282,29075.0
2017-05-12 14:15:00,70.86,70.87,70.8,70.8,56080.0,55.6282,55.636,55.5811,55.5811,56080.0
2017-05-12 14:20:00,70.8,70.81,70.79,70.8,26658.0,55.5811,55.5889,55.5732,55.5811,26658.0
2017-05-12 14:25:00,70.8,70.87,70.79,70.86,62141.0,55.5811,55.636,55.5732,55.6282,62141.0
2017-05-12 14:30:00,70.86,70.86,70.83,70.86,56513.0,55.6282,55.6282,55.6046,55.6282,56513.0
2017-05-12 14:35:00,70.86,70.91,70.84,70.91,74046.0,55.6282,55.6674,55.6125,55.6674,74046.0
2017-05-12 14:40:00,70.91,70.99,70.9,70.99,85015.0,55.6674,55.7302,55.6596,55.7302,85015.0
2017-05-12 14:45:00,70.99,71.03,70.98,70.98,32579.0,55.7302,55.7616,55.7224,55.7224,32579.0
2017-05-12 14:50:00,70.98,71.05,70.98,71.03,44538.0,55.7224,55.7773,55.7224,55.7616,44538.0
2017-05-12 14:55:00,71.03,71.04,70.93,70.96,56793.0,55.7616,55.7695,55.6831,55.7067,56793.0
2017-05-12 15:00:00,70.97,71.05,70.96,71.0,56010.0,55.7145,55.7773,55.7067,55.7381,56010.0
2017-05-12 15:05:00,71.0,71.02,70.96,70.98,33138.0,55.7381,55.7538,55.7067,55.7224,33138.0
2017-05-12 15:10:00,70.98,70.98,70.92,70.94,43531.0,55.7224,55.7224,55.6753,55.691,43531.0
2017-05-12 15:15:00,70.94,70.96,70.88,70.89,64494.0,55.691,55.7067,55.6439,55.6517,64494.0
2017-05-12 15:20:00,70.89,70.91,70.86,70.87,71497.0,55.6517,55.6674,55.6282,55.636,71497.0
2017-05-12 15:25:00,70.86,70.9,70.84,70.88,83575.0,55.6282,55.6596,55.6125,55.6439,83575.0
2017-05-12 15:30:00,70.88,70.89,70.83,70.86,108804.0,55.6439,55.6517,55.6046,55.6282,108804.0
2017-05-12 15:35:00,70.86,70.93,70.83,70.84,186641.0,55.6282,55.6831,55.6046,55.6125,186641.0
2017-05-12 15:40:00,70.85,70.88,70.79,70.81,217393.0,55.6203,55.6439,55.5732,55.5889,217393.0
2017-05-12 15:45:00,70.81,70.88,70.78,70.86,288599.0,55.5889,55.6439,55.5654,55.6282,288599.0
2017-05-12 15:50:00,70.87,70.92,70.82,70.9,335235.0,55.636,55.6753,55.5968,55.6596,335235.0
2017-05-12 15:55:00,70.91,71.04,70.87,71.01,527279.0,55.6674,55.7695,55.636,55.7459,527279.0
2017-05-15 09:30:00,72.48,72.69,72.25,72.35,303929.0,56.8999,57.0648,56.7194,56.7979,303929.0
2017-05-15 09:35:00,72.36,72.39,72.19,72.31,154833.0,56.8057,56.8293,56.6723,56.7665,154833.0
2017-05-15 09:40:00,72.31,72.39,72.2,72.24,103669.0,56.7665,56.8293,56.6801,56.7115,103669.0
2017-05-15 09:45:00,72.23,72.34,72.2,72.31,111643.0,56.7037,56.79,56.6801,56.7665,111643.0
2017-05-15 09:50:00,72.32,72.5,72.32,72.44,150465.0,56.7743,56.9156,56.7743,56.8685,150465.0
2017-05-15 09:55:00,72.44,72.59,72.44,72.47,102689.0,56.8685,56.9863,56.8685,56.8921,102689.0
2017-05-15 10:00:00,72.47,72.47,72.37,72.47,63230.0,56.8921,56.8921,56.8136,56.8921,63230.0
2017-05-15 10:05:00,72.46,72.48,72.36,72.46,62408.0,56.8842,56.8999,56.8057,56.8842,62408.0
2017-05-15 10:10:00,72.47,72.48,72.42,72.45,68705.0,56.8921,56.8999,56.8528,56.8764,68705.0
2017-05-15 10:15:00,72.45,72.61,72.43,72.56,117141.0,56.8764,57.002,56.8607,56.9627,117141.0
2017-05-15 10:20:00,72.57,72.57,72.42,72.45,64075.0,56.9706,56.9706,56.8528,56.8764,64075.0
2017-05-15 10:25:00,72.44,72.52,72.2,72.2,49998.0,56.8685,56.9313,56.6801,56.6801,49998.0
2017-05-15 10:30:00,72.2,72.36,72.17,72.36,111106.0,56.6801,56.8057,56.6566,56.8057,111106.0
2017-05-15 10:35:00,72.35,72.39,72.3,72.36,159989.0,56.7979,56.8293,56.7586,56.8057,159989.0
2017-05-15 10:40:00,72.36,72.42,72.3,72.31,129482.0,56.8057,56.8528,56.7586,56.7665,129482.0
2017-05-15 10:45:00,72.32,72.5,72.3,72.5,91143.0,56.7743,56.9156,56.7586,56.9156,91143.0
2017-05-15 10:50:00,72.49,72.55,72.44,72.53,104019.0,56.9078,56.9549,56.8685,56.9392,104019.0
2017-05-15 10:55:00,72.52,72.57,72.51,72.54,45977.0,56.9313,56.9706,56.9235,56.947,45977.0
2017-05-15 11:00:00,72.54,72.66,72.54,72.59,47634.0,56.947,57.0412,56.947,56.9863,47634.0
2017-05-15 11:05:00,72.59,72.61,72.57,72.59,55825.0,56.9863,57.002,56.9706,56.9863,55825.0
2017-05-15 11:10:00,72.59,72.66,72.59,72.64,79849.0,56.9863,57.0412,56.9863,57.0255,79849.0
2017-05-15 11:15:00,72.64,72.66,72.59,72.64,58481.0,57.0255,57.0412,56.9863,57.0255,58481.0
2017-05-15 11:20:00,72.64,72.64,72.52,72.56,75705.0,57.0255,57.0255,56.9313,56.9627,75705.0
2017-05-15 11:25:00,72.56,72.64,72.52,72.53,52457.0,56.9627,57.0255,56.9313,56.9392,52457.0
2017-05-15 11:30:00,72.53,72.53,72.4,72.42,89765.0,56.9392,56.9392,56.8371,56.8528,89765.0
2017-05-15 11:35:00,72.42,72.42,72.33,72.33,46333.0,56.8528,56.8528,56.7822,56.7822,46333.0
2017-05-15 11:40:00,72.34,72.62,72.33,72.61,123028.0,56.79,57.0098,56.7822,57.002,123028.0
2017-05-15 11:45:00,72.6,72.61,72.42,72.43,50686.0,56.9941,57.002,56.8528,56.8607,50686.0
2017-05-15 11:50:00,72.43,72.52,72.4,72.51,41859.0,56.8607,56.9313,56.8371,56.9235,41859.0
2017-05-15 11:55:00,72.5,72.55,72.48,72.49,35876.0,56.9156,56.9549,56.8999,56.9078,35876.0
2017-05-15 12:00:00,72.48,72.51,72.44,72.46,48539.0,56.8999,56.9235,56.8685,56.8842,48539.0
2017-05-15 12:05:00,72.46,72.48,72.39,72.47,89177.0,56.8842,56.8999,56.8293,56.8921,89177.0
2017-05-15 12:10:00,72.47,72.49,72.4,72.42,79532.0,56.8921,56.9078,56.8371,56.8528,79532.0
2017-05-15 12:15:00,72.43,72.49,72.39,72.42,99054.0,56.8607,56.9078,56.8293,56.8528,99054.0
2017-05-15 12:20:00,72.4,72.47,72.38,72.45,57901.0,56.8371,56.8921,56.8214,56.8764,57901.0
2017-05-15 12:25:00,72.44,72.46,72.41,72.42,50282.0,56.8685,56.8842,56.845,56.8528,50282.0
2017-05-15 12:30:00,72.42,72.48,72.4,72.41,29768.0,56.8528,56.8999,56.8371,56.845,29768.0
2017-05-15 12:35:00,72.41,72.45,72.38,72.42,73787.0,56.845,56.8764,56.8214,56.8528,73787.0
2017-05-15 12:40:00,72.42,72.42,72.37,72.38,23230.0,56.8528,56.8528,56.8136,56.8214,23230.0
2017-05-15 12:45:00,72.39,72.43,72.37,72.4,78545.0,56.8293,56.8607,56.8136,56.8371,78545.0
2017-05-15 12:50:00,72.41,72.41,72.36,72.36,145622.0,56.845,56.845,56.8057,56.8057,145622.0
2017-05-15 12:55:00,72.36,72.37,72.29,72.33,109186.0,56.8057,56.8136,56.7508,56.7822,109186.0
2017-05-15 13:00:00,72.33,72.36,72.25,72.36,77313.0,56.7822,56.8057,56.7194,56.8057,77313.0
2017-05-15 13:05:00,72.35,72.41,72.35,72.39,44177.0,56.7979,56.845,56.7979,56.8293,44177.0
2017-05-15 13:10:00,72.39,72.41,72.35,72.4,24205.0,56.8293,56.845,56.7979,56.8371,24205.0
2017-05-15 13:15:00,72.4,72.41,72.34,72.35,31450.0,56.8371,56.845,56.79,56.7979,31450.0
2017-05-15 13:20:00,72.36,72.4,72.34,72.35,34456.0,56.8057,56.8371,56.79,56.7979,34456.0
2017-05-15 13:25:00,72.35,72.37,72.33,72.34,77041.0,56.7979,56.8136,56.7822,56.79,77041.0
2017-05-15 13:30:00,72.33,72.38,72.33,72.36,33795.0,56.7822,56.8214,56.7822,56.8057,33795.0
2017-05-15 13:35:00,72.35,72.35,72.3,72.3,57924.0,56.7979,56.7979,56.7586,56.7586,57924.0
2017-05-15 13:40:00,72.3,72.31,72.24,72.26,57464.0,56.7586,56.7665,56.7115,56.7272,57464.0
2017-05-15 13:45:00,72.25,72.3,72.24,72.25,59128.0,56.7194,56.7586,56.7115,56.7194,59128.0
2017-05-15 13:50:00,72.25,72.34,72.24,72.33,45430.0,56.7194,56.79,56.7115,56.7822,45430.0
2017-05-15 13:55:00,72.32,72.33,72.25,72.25,32186.0,56.7743,56.7822,56.7194,56.7194,32186.0
2017-05-15 14:00:00,72.25,72.27,72.23,72.25,50582.0,56.7194,56.7351,56.7037,56.7194,50582.0
2017-05-15 14:05:00,72.25,72.27,72.2,72.24,53735.0,56.7194,56.7351,56.6801,56.7115,53735.0
2017-05-15 14:10:00,72.24,72.25,72.2,72.2,57046.0,56.7115,56.7194,56.6801,56.6801,57046.0
2017-05-15 14:15:00,72.2,72.24,72.2,72.23,60664.0,56.6801,56.7115,56.6801,56.7037,60664.0
2017-05-15 14:20:00,72.23,72.26,72.2,72.2,90938.0,56.7037,56.7272,56.6801,56.6801,90938.0
2017-05-15 14:25:00,72.21,72.21,72.13,72.15,86616.0,56.688,56.688,56.6252,56.6409,86616.0
2017-05-15 14:30:00,72.15,72.17,72.08,72.1,88871.0,56.6409,56.6566,56.5859,56.6016,88871.0
2017-05-15 14:35:00,72.1,72.13,72.08,72.11,53264.0,56.6016,56.6252,56.5859,56.6095,53264.0
2017-05-15 14:40:00,72.11,72.14,72.07,72.09,50104.0,56.6095,56.633,56.5781,56.5938,50104.0
2017-05-15 14:45:00,72.09,72.12,72.03,72.05,75588.0,56.5938,56.6173,56.5467,56.5624,75588.0
2017-05-15 14:50:00,72.04,72.05,71.99,72.0,46106.0,56.5545,56.5624,56.5153,56.5231,46106.0
2017-05-15 14:55:00,72.0,72.01,71.94,71.97,63799.0,56.5231,56.531,56.476,56.4996,63799.0
2017-05-15 15:00:00,71.97,72.01,71.96,72.0,57228.0,56.4996,56.531,56.4917,56.5231,57228.0
2017-05-15 15:05:00,72.0,72.09,71.99,72.07,74756.0,56.5231,56.5938,56.5153,56.5781,74756.0
2017-05-15 15:10:00,72.07,72.19,72.07,72.13,97470.0,56.5781,56.6723,56.5781,56.6252,97470.0
2017-05-15 15:15:00,72.14,72.17,72.11,72.17,47353.0,56.633,56.6566,56.6095,56.6566,47353.0
2017-05-15 15:20:00,72.17,72.18,72.13,72.17,55310.0,56.6566,56.6644,56.6252,56.6566,55310.0
2017-05-15 15:25:00,72.17,72.22,72.14,72.17,49055.0,56.6566,56.6958,56.633,56.6566,49055.0
2017-05-15 15:30:00,72.17,72.21,72.16,72.17,48896.0,56.6566,56.688,56.6487,56.6566,48896.0
2017-05-15 15:35:00,72.17,72.18,72.08,72.08,83100.0,56.6566,56.6644,56.5859,56.5859,83100.0
2017-05-15 15:40:00,72.09,72.14,72.06,72.09,91499.0,56.5938,56.633,56.5702,56.5938,91499.0
2017-05-15 15:45:00,72.09,72.19,72.08,72.17,186039.0,56.5938,56.6723,56.5859,56.6566,186039.0
2017-05-15 15:50:00,72.17,72.18,72.08,72.15,154621.0,56.6566,56.6644,56.5859,56.6409,154621.0
2017-05-15 15:55:00,72.15,72.16,71.96,72.01,530223.0,56.6409,56.6487,56.4917,56.531,530223.0
2017-05-16 09:30:00,72.3,72.41,72.2,72.29,131948.0,56.7586,56.845,56.6801,56.7508,131948.0
2017-05-16 09:35:00,72.27,72.28,72.04,72.05,91597.0,56.7351,56.7429,56.5545,56.5624,91597.0
2017-05-16 09:40:00,72.06,72.1,71.99,72.01,73276.0,56.5702,56.6016,56.5153,56.531,73276.0
2017-05-16 09:45:00,72.01,72.19,71.97,72.15,87159.0,56.531,56.6723,56.4996,56.6409,87159.0
2017-05-16 09:50:00,72.15,72.28,72.15,72.28,70791.0,56.6409,56.7429,56.6409,56.7429,70791.0
2017-05-16 09:55:00,72.28,72.35,72.23,72.24,46168.0,56.7429,56.7979,56.7037,56.7115,46168.0
2017-05-16 10:00:00,72.25,72.25,72.07,72.14,47334.0,56.7194,56.7194,56.5781,56.633,47334.0
2017-05-16 10:05:00,72.14,72.14,72.03,72.1,42413.0,56.633,56.633,56.5467,56.6016,42413.0
2017-05-16 10:10:00,72.1,72.1,72.0,72.05,49836.0,56.6016,56.6016,56.5231,56.5624,49836.0
2017-05-16 10:15:00,72.02,72.05,71.98,72.03,72463.0,56.5388,56.5624,56.5074,56.5467,72463.0
2017-05-16 10:20:00,72.03,72.05,71.95,71.98,58274.0,56.5467,56.5624,56.4839,56.5074,58274.0
2017-05-16 10:25:00,71.96,71.98,71.8,71.86,96916.0,56.4917,56.5074,56.3661,56.4132,96916.0
2017-05-16 10:30:00,71.87,71.94,71.86,71.89,30630.0,56.4211,56.476,56.4132,56.4368,30630.0
2017-05-16 10:35:00,71.9,71.96,71.88,71.93,43877.0,56.4446,56.4917,56.4289,56.4682,43877.0
2017-05-16 10:40:00,71.92,71.92,71.8,71.89,56068.0,56.4603,56.4603,56.3661,56.4368,56068.0
2017-05-16 10:45:00,71.88,71.93,71.87,71.87,36886.0,56.4289,56.4682,56.4211,56.4211,36886.0
2017-05-16 10:50:00,71.86,71.89,71.83,71.86,76510.0,56.4132,56.4368,56.3896,56.4132,76510.0
2017-05-16 10:55:00,71.85,71.9,71.83,71.85,101518.0,56.4054,56.4446,56.3896,56.4054,101518.0
2017-05-16 11:00:00,71.86,71.88,71.79,71.84,77930.0,56.4132,56.4289,56.3582,56.3975,77930.0
2017-05-16 11:05:00,71.84,71.87,71.8,71.8,31534.0,56.3975,56.4211,56.3661,56.3661,31534.0
2017-05-16 11:10:00,71.81,71.99,71.75,71.98,92801.0,56.3739,56.5153,56.3268,56.5074,92801.0
2017-05-16 11:15:00,71.96,71.96,71.81,71.81,29593.0,56.4917,56.4917,56.3739,56.3739,29593.0
2017-05-16 11:20:00,71.81,71.91,71.79,71.89,39951.0,56.3739,56.4525,56.3582,56.4368,39951.0
2017-05-16 11:25:00,71.9,71.96,71.88,71.93,38198.0,56.4446,56.4917,56.4289,56.4682,38198.0
2017-05-16 11:30:00,71.93,71.94,71.85,71.92,18461.0,56.4682,56.476,56.4054,56.4603,18461.0
2017-05-16 11:35:00,71.92,71.92,71.85,71.91,45368.0,56.4603,56.4603,56.4054,56.4525,45368.0
2017-05-16 11:40:00,71.92,71.93,71.85,71.85,19654.0,56.4603,56.4682,56.4054,56.4054,19654.0
2017-05-16 11:45:00,71.84,71.87,71.75,71.77,37561.0,56.3975,56.4211,56.3268,56.3425,37561.0
2017-05-16 11:50:00,71.77,71.79,71.75,71.75,39852.0,56.3425,56.3582,56.3268,56.3268,39852.0
2017-05-16 11:55:00,71.75,71.77,71.7,71.75,49736.0,56.3268,56.3425,56.2876,56.3268,49736.0
2017-05-16 12:00:00,71.75,71.81,71.74,71.77,28830.0,56.3268,56.3739,56.319,56.3425,28830.0
2017-05-16 12:05:00,71.76,71.81,71.74,71.79,21496.0,56.3347,56.3739,56.319,56.3582,21496.0
2017-05-16 12:10:00,71.8,71.82,71.73,71.74,36924.0,56.3661,56.3818,56.3111,56.319,36924.0
2017-05-16 12:15:00,71.75,71.79,71.73,71.78,44352.0,56.3268,56.3582,56.3111,56.3504,44352.0
2017-05-16 12:20:00,71.78,71.82,71.76,71.78,29141.0,56.3504,56.3818,56.3347,56.3504,29141.0
2017-05-16 12:25:00,71.78,71.78,71.71,71.71,52507.0,56.3504,56.3504,56.2954,56.2954,52507.0
2017-05-16 12:30:00,71.71,71.72,71.65,71.68,57886.0,56.2954,56.3033,56.2483,56.2719,57886.0
2017-05-16 12:35:00,71.67,71.7,71.66,71.69,21367.0,56.264,56.2876,56.2562,56.2797,21367.0
2017-05-16 12:40:00,71.69,71.72,71.67,71.69,75618.0,56.2797,56.3033,56.264,56.2797,75618.0
2017-05-16 12:45:00,71.7,71.71,71.63,71.64,48733.0,56.2876,56.2954,56.2326,56.2405,48733.0
2017-05-16 12:50:00,71.64,71.65,71.6,71.64,53209.0,56.2405,56.2483,56.2091,56.2405,53209.0
2017-05-16 12:55:00,71.64,71.64,71.58,71.58,65393.0,56.2405,56.2405,56.1934,56.1934,65393.0
2017-05-16 13:00:00,71.59,71.6,71.51,71.55,60898.0,56.2012,56.2091,56.1384,56.1698,60898.0
2017-05-16 13:05:00,71.54,71.54,71.48,71.49,111876.0,56.162,56.162,56.1149,56.1227,111876.0
2017-05-16 13:10:00,71.48,71.48,71.26,71.26,326203.0,56.1149,56.1149,55.9422,55.9422,326203.0
2017-05-16 13:15:00,71.26,71.28,71.07,71.08,216003.0,55.9422,55.9579,55.793,55.8009,216003.0
2017-05-16 13:20:00,71.09,71.15,71.08,71.15,91015.0,55.8087,55.8558,55.8009,55.8558,91015.0
2017-05-16 13:25:00,71.15,71.2,71.12,71.13,54257.0,55.8558,55.8951,55.8323,55.8401,54257.0
2017-05-16 13:30:00,71.13,71.16,71.1,71.12,50671.0,55.8401,55.8637,55.8166,55.8323,50671.0
2017-05-16 13:35:00,71.12,71.14,71.11,71.11,28109.0,55.8323,55.848,55.8244,55.8244,28109.0
2017-05-16 13:40:00,71.12,71.14,70.97,70.98,226868.0,55.8323,55.848,55.7145,55.7224,226868.0
2017-05-16 13:45:00,70.99,71.15,70.98,71.13,112300.0,55.7302,55.8558,55.7224,55.8401,112300.0
2017-05-16 13:50:00,71.12,71.15,71.09,71.14,46370.0,55.8323,55.8558,55.8087,55.848,46370.0
2017-05-16 13:55:00,71.14,71.14,71.02,71.05,50866.0,55.848,55.848,55.7538,55.7773,50866.0
2017-05-16 14:00:00,71.05,71.07,71.0,71.0,51440.0,55.7773,55.793,55.7381,55.7381,51440.0
2017-05-16 14:05:00,71.01,71.04,71.0,71.03,39652.0,55.7459,55.7695,55.7381,55.7616,39652.0
2017-05-16 14:10:00,71.03,71.04,70.98,70.99,59371.0,55.7616,55.7695,55.7224,55.7302,59371.0
2017-05-16 14:15:00,70.98,71.04,70.92,71.01,78515.0,55.7224,55.7695,55.6753,55.7459,78515.0
2017-05-16 14:20:00,71.02,71.02,70.89,70.93,214631.0,55.7538,55.7538,55.6517,55.6831,214631.0
2017-05-16 14:25:00,70.92,70.97,70.89,70.96,53816.0,55.6753,55.7145,55.6517,55.7067,53816.0
2017-05-16 14:30:00,70.96,71.03,70.95,70.97,100789.0,55.7067,55.7616,55.6988,55.7145,100789.0
2017-05-16 14:35:00,70.98,70.98,70.95,70.98,51478.0,55.7224,55.7224,55.6988,55.7224,51478.0
2017-05-16 14:40:00,70.98,71.0,70.98,70.98,62357.0,55.7224,55.7381,55.7224,55.7224,62357.0
2017-05-16 14:45:00,70.99,71.01,70.97,70.98,45163.0,55.7302,55.7459,55.7145,55.7224,45163.0
2017-05-16 14:50:00,70.99,71.0,70.95,70.95,44078.0,55.7302,55.7381,55.6988,55.6988,44078.0
2017-05-16 14:55:00,70.96,70.98,70.95,70.95,49115.0,55.7067,55.7224,55.6988,55.6988,49115.0
2017-05-16 15:00:00,70.96,71.15,70.95,71.15,178702.0,55.7067,55.8558,55.6988,55.8558,178702.0
2017-05-16 15:05:00,71.15,71.25,71.14,71.14,46841.0,55.8558,55.9343,55.848,55.848,46841.0
2017-05-16 15:10:00,71.15,71.24,71.14,71.2,47385.0,55.8558,55.9265,55.848,55.8951,47385.0
2017-05-16 15:15:00,71.2,71.22,71.13,71.16,69914.0,55.8951,55.9108,55.8401,55.8637,69914.0
2017-05-16 15:20:00,71.15,71.25,71.15,71.25,90552.0,55.8558,55.9343,55.8558,55.9343,90552.0
2017-05-16 15:25:00,71.25,71.42,71.25,71.38,98128.0,55.9343,56.0678,55.9343,56.0364,98128.0
2017-05-16 15:30:00,71.37,71.37,71.31,71.37,64098.0,56.0285,56.0285,55.9814,56.0285,64098.0
2017-05-16 15:35:00,71.37,71.45,71.34,71.45,71655.0,56.0285,56.0913,56.005,56.0913,71655.0
2017-05-16 15:40:00,71.45,71.46,71.39,71.39,91419.0,56.0913,56.0992,56.0442,56.0442,91419.0
2017-05-16 15:45:00,71.39,71.43,71.34,71.34,132322.0,56.0442,56.0756,56.005,56.005,132322.0
2017-05-16 15:50:00,71.34,71.36,71.31,71.33,118827.0,56.005,56.0207,55.9814,55.9971,118827.0
2017-05-16 15:55:00,71.33,71.39,71.26,71.37,411551.0,55.9971,56.0442,55.9422,56.0285,411551.0
2017-05-17 09:30:00,70.98,71.01,70.8,70.88,259183.0,55.7224,55.7459,55.5811,55.6439,259183.0
2017-05-17 09:35:00,70.87,71.01,70.87,70.96,172879.0,55.636,55.7459,55.636,55.7067,172879.0
2017-05-17 09:40:00,70.95,71.04,70.93,71.02,79588.0,55.6988,55.7695,55.6831,55.7538,79588.0
2017-05-17 09:45:00,71.0,71.21,70.95,71.14,142219.0,55.7381,55.9029,55.6988,55.848,142219.0
2017-05-17 09:50:00,71.15,71.16,71.07,71.14,99078.0,55.8558,55.8637,55.793,55.848,99078.0
2017-05-17 09:55:00,71.14,71.19,71.05,71.17,93753.0,55.848,55.8872,55.7773,55.8715,93753.0
2017-05-17 10:00:00,71.17,71.43,71.1,71.42,88950.0,55.8715,56.0756,55.8166,56.0678,88950.0
2017-05-17 10:05:00,71.41,71.48,71.25,71.48,80805.0,56.0599,56.1149,55.9343,56.1149,80805.0
2017-05-17 10:10:00,71.48,71.48,71.35,71.36,43380.0,56.1149,56.1149,56.0128,56.0207,43380.0
2017-05-17 10:15:00,71.36,71.38,71.23,71.25,75712.0,56.0207,56.0364,55.9186,55.9343,75712.0
2017-05-17 10:20:00,71.27,71.27,70.98,70.99,108886.0,55.95,55.95,55.7224,55.7302,108886.0
2017-05-17 10:25:00,71.0,71.11,70.97,71.08,103486.0,55.7381,55.8244,55.7145,55.8009,103486.0
2017-05-17 10:30:00,71.09,71.39,71.09,71.18,146954.0,55.8087,56.0442,55.8087,55.8794,146954.0
2017-05-17 10:35:00,71.19,71.27,71.13,71.24,107191.0,55.8872,55.95,55.8401,55.9265,107191.0
2017-05-17 10:40:00,71.25,71.29,71.09,71.19,59413.0,55.9343,55.9657,55.8087,55.8872,59413.0
2017-05-17 10:45:00,71.19,71.27,71.17,71.17,49972.0,55.8872,55.95,55.8715,55.8715,49972.0
2017-05-17 10:50:00,71.17,71.28,71.15,71.2,67297.0,55.8715,55.9579,55.8558,55.8951,67297.0
2017-05-17 10:55:00,71.2,71.24,71.05,71.11,87201.0,55.8951,55.9265,55.7773,55.8244,87201.0
2017-05-17 11:00:00,71.1,71.22,71.07,71.17,54259.0,55.8166,55.9108,55.793,55.8715,54259.0
2017-05-17 11:05:00,71.17,71.3,71.17,71.23,64391.0,55.8715,55.9736,55.8715,55.9186,64391.0
2017-05-17 11:10:00,71.24,71.4,71.22,71.36,52156.0,55.9265,56.0521,55.9108,56.0207,52156.0
2017-05-17 11:15:00,71.36,71.4,71.32,71.37,50657.0,56.0207,56.0521,55.9893,56.0285,50657.0
2017-05-17 11:20:00,71.37,71.4,71.31,71.4,61192.0,56.0285,56.0521,55.9814,56.0521,61192.0
2017-05-17 11:25:00,71.4,71.49,71.39,71.45,96470.0,56.0521,56.1227,56.0442,56.0913,96470.0
2017-05-17 11:30:00,71.45,71.54,71.44,71.54,41575.0,56.0913,56.162,56.0835,56.162,41575.0
2017-05-17 11:35:00,71.53,71.56,71.48,71.54,33965.0,56.1541,56.1777,56.1149,56.162,33965.0
2017-05-17 11:40:00,71.53,71.61,71.52,71.59,53239.0,56.1541,56.2169,56.1463,56.2012,53239.0
2017-05-17 11:45:00,71.58,71.64,71.52,71.53,38550.0,56.1934,56.2405,56.1463,56.1541,38550.0
2017-05-17 11:50:00,71.54,71.57,71.48,71.48,26558.0,56.162,56.1855,56.1149,56.1149,26558.0
2017-05-17 11:55:00,71.48,71.59,71.46,71.56,45135.0,56.1149,56.2012,56.0992,56.1777,45135.0
2017-05-17 12:00:00,71.55,71.6,71.54,71.57,26484.0,56.1698,56.2091,56.162,56.1855,26484.0
2017-05-17 12:05:00,71.56,71.58,71.47,71.47,33561.0,56.1777,56.1934,56.107,56.107,33561.0
2017-05-17 12:10:00,71.47,71.5,71.42,71.45,35139.0,56.107,56.1306,56.0678,56.0913,35139.0
2017-05-17 12:15:00,71.45,71.48,71.42,71.46,36152.0,56.0913,56.1149,56.0678,56.0992,36152.0
2017-05-17 12:20:00,71.47,71.52,71.41,71.42,32881.0,56.107,56.1463,56.0599,56.0678,32881.0
2017-05-17 12:25:00,71.41,71.43,71.37,71.37,27339.0,56.0599,56.0756,56.0285,56.0285,27339.0
2017-05-17 12:30:00,71.36,71.38,71.29,71.3,49469.0,56.0207,56.0364,55.9657,55.9736,49469.0
2017-05-17 12:35:00,71.3,71.41,71.3,71.41,59903.0,55.9736,56.0599,55.9736,56.0599,59903.0
2017-05-17 12:40:00,71.41,71.44,71.35,71.36,21136.0,56.0599,56.0835,56.0128,56.0207,21136.0
2017-05-17 12:45:00,71.38,71.47,71.37,71.44,16505.0,56.0364,56.107,56.0285,56.0835,16505.0
2017-05-17 12:50:00,71.44,71.45,71.4,71.42,13704.0,56.0835,56.0913,56.0521,56.0678,13704.0
2017-05-17 12:55:00,71.43,71.51,71.43,71.47,18054.0,56.0756,56.1384,56.0756,56.107,18054.0
2017-05-17 13:00:00,71.47,71.49,71.43,71.43,20204.0,56.107,56.1227,56.0756,56.0756,20204.0
2017-05-17 13:05:00,71.43,71.47,71.38,71.45,20664.0,56.0756,56.107,56.0364,56.0913,20664.0
2017-05-17 13:10:00,71.45,71.45,71.37,71.41,22301.0,56.0913,56.0913,56.0285,56.0599,22301.0
2017-05-17 13:15:00,71.42,71.43,71.36,71.39,20177.0,56.0678,56.0756,56.0207,56.0442,20177.0
2017-05-17 13:20:00,71.39,71.44,71.37,71.42,24463.0,56.0442,56.0835,56.0285,56.0678,24463.0
2017-05-17 13:25:00,71.41,71.44,71.35,71.39,43529.0,56.0599,56.0835,56.0128,56.0442,43529.0
2017-05-17 13:30:00,71.38,71.4,71.31,71.37,72498.0,56.0364,56.0521,55.9814,56.0285,72498.0
2017-05-17 13:35:00,71.38,71.38,71.32,71.36,20224.0,56.0364,56.0364,55.9893,56.0207,20224.0
2017-05-17 13:40:00,71.36,71.37,71.31,71.34,48379.0,56.0207,56.0285,55.9814,56.005,48379.0
2017-05-17 13:45:00,71.33,71.36,71.28,71.34,35982.0,55.9971,56.0207,55.9579,56.005,35982.0
2017-05-17 13:50:00,71.35,71.37,71.32,71.35,18343.0,56.0128,56.0285,55.9893,56.0128,18343.0
2017-05-17 13:55:00,71.36,71.36,71.29,71.3,33371.0,56.0207,56.0207,55.9657,55.9736,33371.0
2017-05-17 14:00:00,71.29,71.41,71.29,71.41,29808.0,55.9657,56.0599,55.9657,56.0599,29808.0
2017-05-17 14:05:00,71.41,71.43,71.35,71.38,37643.0,56.0599,56.0756,56.0128,56.0364,37643.0
2017-05-17 14:10:00,71.38,71.38,71.29,71.36,33324.0,56.0364,56.0364,55.9657,56.0207,33324.0
2017-05-17 14:15:00,71.35,71.35,71.23,71.27,53877.0,56.0128,56.0128,55.9186,55.95,53877.0
2017-05-17 14:20:00,71.27,71.28,71.17,71.19,42225.0,55.95,55.9579,55.8715,55.8872,42225.0
2017-05-17 14:25:00,71.19,71.19,71.07,71.07,43350.0,55.8872,55.8872,55.793,55.793,43350.0
2017-05-17 14:30:00,71.07,71.13,71.03,71.05,46571.0,55.793,55.8401,55.7616,55.7773,46571.0
2017-05-17 14:35:00,71.03,71.03,70.92,70.93,69514.0,55.7616,55.7616,55.6753,55.6831,69514.0
2017-05-17 14:40:00,70.94,70.97,70.92,70.95,64569.0,55.691,55.7145,55.6753,55.6988,64569.0
2017-05-17 14:45:00,70.95,70.98,70.93,70.95,40002.0,55.6988,55.7224,55.6831,55.6988,40002.0
2017-05-17 14:50:00,70.95,70.99,70.92,70.98,37130.0,55.6988,55.7302,55.6753,55.7224,37130.0
2017-05-17 14:55:00,70.98,71.12,70.98,71.11,35096.0,55.7224,55.8323,55.7224,55.8244,35096.0
2017-05-17 15:00:00,71.1,71.13,71.05,71.09,29499.0,55.8166,55.8401,55.7773,55.8087,29499.0
2017-05-17 15:05:00,71.09,71.19,71.07,71.16,32024.0,55.8087,55.8872,55.793,55.8637,32024.0
2017-05-17 15:10:00,71.17,71.34,71.16,71.27,59149.0,55.8715,56.005,55.8637,55.95,59149.0
2017-05-17 15:15:00,71.27,71.33,71.25,71.31,33441.0,55.95,55.9971,55.9343,55.9814,33441.0
2017-05-17 15:20:00,71.31,71.32,71.27,71.3,45110.0,55.9814,55.9893,55.95,55.9736,45110.0
2017-05-17 15:25:00,71.29,71.3,71.2,71.2,81717.0,55.9657,55.9736,55.8951,55.8951,81717.0
2017-05-17 15:30:00,71.19,71.27,71.17,71.2,68084.0,55.8872,55.95,55.8715,55.8951,68084.0
2017-05-17 15:35:00,71.2,71.27,71.19,71.21,41345.0,55.8951,55.95,55.8872,55.9029,41345.0
2017-05-17 15:40:00,71.21,71.22,71.05,71.06,88162.0,55.9029,55.9108,55.7773,55.7852,88162.0
2017-05-17 15:45:00,71.06,71.1,71.03,71.08,118125.0,55.7852,55.8166,55.7616,55.8009,118125.0
2017-05-17 15:50:00,71.09,71.1,71.02,71.05,137973.0,55.8087,55.8166,55.7538,55.7773,137973.0
2017-05-17 15:55:00,71.04,71.05,70.94,71.0,461543.0,55.7695,55.7773,55.691,55.7381,461543.0
2017-05-18 09:30:00,70.66,71.49,70.66,71.44,188189.0,55.4711,56.1227,55.4711,56.0835,188189.0
2017-05-18 09:35:00,71.46,71.48,71.29,71.42,129232.0,56.0992,56.1149,55.9657,56.0678,129232.0
2017-05-18 09:40:00,71.38,71.39,71.08,71.15,136244.0,56.0364,56.0442,55.8009,55.8558,136244.0
2017-05-18 09:45:00,71.15,71.22,70.99,71.09,141462.0,55.8558,55.9108,55.7302,55.8087,141462.0
2017-05-18 09:50:00,71.11,71.13,70.9,70.94,136523.0,55.8244,55.8401,55.6596,55.691,136523.0
2017-05-18 09:55:00,70.95,70.95,70.8,70.9,91015.0,55.6988,55.6988,55.5811,55.6596,91015.0
2017-05-18 10:00:00,70.9,71.08,70.89,71.04,79751.0,55.6596,55.8009,55.6517,55.7695,79751.0
2017-05-18 10:05:00,71.04,71.26,71.04,71.24,69229.0,55.7695,55.9422,55.7695,55.9265,69229.0
2017-05-18 10:10:00,71.24,71.26,71.13,71.21,45940.0,55.9265,55.9422,55.8401,55.9029,45940.0
2017-05-18 10:15:00,71.21,71.25,71.14,71.25,70623.0,55.9029,55.9343,55.848,55.9343,70623.0
2017-05-18 10:20:00,71.26,71.41,71.24,71.38,53223.0,55.9422,56.0599,55.9265,56.0364,53223.0
2017-05-18 10:25:00,71.37,71.52,71.35,71.42,55335.0,56.0285,56.1463,56.0128,56.0678,55335.0
2017-05-18 10:30:00,71.4,71.6,71.4,71.57,56537.0,56.0521,56.2091,56.0521,56.1855,56537.0
2017-05-18 10:35:00,71.57,71.63,71.5,71.52,145163.0,56.1855,56.2326,56.1306,56.1463,145163.0
2017-05-18 10:40:00,71.5,71.52,71.41,71.42,59624.0,56.1306,56.1463,56.0599,56.0678,59624.0
2017-05-18 10:45:00,71.43,71.57,71.41,71.55,39702.0,56.0756,56.1855,56.0599,56.1698,39702.0
2017-05-18 10:50:00,71.55,71.56,71.36,71.44,79330.0,56.1698,56.1777,56.0207,56.0835,79330.0
2017-05-18 10:55:00,71.42,71.42,71.32,71.38,56247.0,56.0678,56.0678,55.9893,56.0364,56247.0
2017-05-18 11:00:00,71.39,71.48,71.35,71.47,31719.0,56.0442,56.1149,56.0128,56.107,31719.0
2017-05-18 11:05:00,71.48,71.52,71.3,71.33,39920.0,56.1149,56.1463,55.9736,55.9971,39920.0
2017-05-18 11:10:00,71.34,71.37,71.29,71.3,31467.0,56.005,56.0285,55.9657,55.9736,31467.0
2017-05-18 11:15:00,71.3,71.42,71.29,71.41,58808.0,55.9736,56.0678,55.9657,56.0599,58808.0
2017-05-18 11:20:00,71.41,71.53,71.37,71.52,44019.0,56.0599,56.1541,56.0285,56.1463,44019.0
2017-05-18 11:25:00,71.53,71.57,71.45,71.46,38427.0,56.1541,56.1855,56.0913,56.0992,38427.0
2017-05-18 11:30:00,71.46,71.54,71.45,71.52,32725.0,56.0992,56.162,56.0913,56.1463,32725.0
2017-05-18 11:35:00,71.53,71.55,71.46,71.47,38309.0,56.1541,56.1698,56.0992,56.107,38309.0
2017-05-18 11:40:00,71.47,71.52,71.44,71.45,37190.0,56.107,56.1463,56.0835,56.0913,37190.0
2017-05-18 11:45:00,71.46,71.54,71.45,71.51,38812.0,56.0992,56.162,56.0913,56.1384,38812.0
2017-05-18 11:50:00,71.51,71.58,71.5,71.57,25610.0,56.1384,56.1934,56.1306,56.1855,25610.0
2017-05-18 11:55:00,71.56,71.6,71.49,71.5,54827.0,56.1777,56.2091,56.1227,56.1306,54827.0
2017-05-18 12:00:00,71.5,71.57,71.5,71.5,44407.0,56.1306,56.1855,56.1306,56.1306,44407.0
2017-05-18 12:05:00,71.51,71.57,71.51,71.53,18331.0,56.1384,56.1855,56.1384,56.1541,18331.0
2017-05-18 12:10:00,71.53,71.64,71.5,71.62,42750.0,56.1541,56.2405,56.1306,56.2248,42750.0
2017-05-18 12:15:00,71.62,71.63,71.55,71.55,28700.0,56.2248,56.2326,56.1698,56.1698,28700.0
2017-05-18 12:20:00,71.56,71.61,71.55,71.58,23151.0,56.1777,56.2169,56.1698,56.1934,23151.0
2017-05-18 12:25:00,71.58,71.67,71.58,71.66,25255.0,56.1934,56.264,56.1934,56.2562,25255.0
2017-05-18 12:30:00,71.66,71.73,71.64,71.69,26550.0,56.2562,56.3111,56.2405,56.2797,26550.0
2017-05-18 12:35:00,71.69,71.73,71.68,71.7,31431.0,56.2797,56.3111,56.2719,56.2876,31431.0
2017-05-18 12:40:00,71.7,71.74,71.6,71.6,24559.0,56.2876,56.319,56.2091,56.2091,24559.0
2017-05-18 12:45:00,71.61,71.65,71.59,71.59,40272.0,56.2169,56.2483,56.2012,56.2012,40272.0
2017-05-18 12:50:00,71.59,71.6,71.53,71.54,38396.0,56.2012,56.2091,56.1541,56.162,38396.0
2017-05-18 12:55:00,71.54,71.59,71.53,71.57,19666.0,56.162,56.2012,56.1541,56.1855,19666.0
2017-05-18 13:00:00,71.58,71.6,71.52,71.56,43368.0,56.1934,56.2091,56.1463,56.1777,43368.0
2017-05-18 13:05:00,71.57,71.58,71.42,71.44,41161.0,56.1855,56.1934,56.0678,56.0835,41161.0
2017-05-18 13:10:00,71.44,71.45,71.41,71.42,19507.0,56.0835,56.0913,56.0599,56.0678,19507.0
2017-05-18 13:15:00,71.42,71.51,71.39,71.48,41341.0,56.0678,56.1384,56.0442,56.1149,41341.0
2017-05-18 13:20:00,71.49,71.5,71.45,71.5,32535.0,56.1227,56.1306,56.0913,56.1306,32535.0
2017-05-18 13:25:00,71.49,71.51,71.46,71.49,52489.0,56.1227,56.1384,56.0992,56.1227,52489.0
2017-05-18 13:30:00,71.49,71.55,71.47,71.52,27784.0,56.1227,56.1698,56.107,56.1463,27784.0
2017-05-18 13:35:00,71.51,71.55,71.48,71.53,33727.0,56.1384,56.1698,56.1149,56.1541,33727.0
2017-05-18 13:40:00,71.52,71.59,71.52,71.58,25365.0,56.1463,56.2012,56.1463,56.1934,25365.0
2017-05-18 13:45:00,71.58,71.59,71.48,71.51,42381.0,56.1934,56.2012,56.1149,56.1384,42381.0
2017-05-18 13:50:00,71.49,71.59,71.48,71.58,39861.0,56.1227,56.2012,56.1149,56.1934,39861.0
2017-05-18 13:55:00,71.58,71.71,71.57,71.62,77586.0,56.1934,56.2954,56.1855,56.2248,77586.0
2017-05-18 14:00:00,71.63,71.81,71.59,71.77,69374.0,56.2326,56.3739,56.2012,56.3425,69374.0
2017-05-18 14:05:00,71.76,71.79,71.68,71.76,33231.0,56.3347,56.3582,56.2719,56.3347,33231.0
2017-05-18 14:10:00,71.77,71.81,71.72,71.78,26923.0,56.3425,56.3739,56.3033,56.3504,26923.0
2017-05-18 14:15:00,71.78,71.79,71.74,71.78,45985.0,56.3504,56.3582,56.319,56.3504,45985.0
2017-05-18 14:20:00,71.77,71.83,71.77,71.78,42325.0,56.3425,56.3896,56.3425,56.3504,42325.0
2017-05-18 14:25:00,71.78,71.81,71.72,71.79,63760.0,56.3504,56.3739,56.3033,56.3582,63760.0
2017-05-18 14:30:00,71.79,71.92,71.79,71.89,36515.0,56.3582,56.4603,56.3582,56.4368,36515.0
2017-05-18 14:35:00,71.9,71.9,71.8,71.84,25886.0,56.4446,56.4446,56.3661,56.3975,25886.0
2017-05-18 14:40:00,71.84,71.85,71.78,71.78,40654.0,56.3975,56.4054,56.3504,56.3504,40654.0
2017-05-18 14:45:00,71.79,71.8,71.71,71.73,52542.0,56.3582,56.3661,56.2954,56.3111,52542.0
2017-05-18 14:50:00,71.74,71.75,71.64,71.67,59369.0,56.319,56.3268,56.2405,56.264,59369.0
2017-05-18 14:55:00,71.66,71.66,71.57,71.61,30002.0,56.2562,56.2562,56.1855,56.2169,30002.0
2017-05-18 15:00:00,71.61,71.68,71.6,71.65,40925.0,56.2169,56.2719,56.2091,56.2483,40925.0
2017-05-18 15:05:00,71.65,71.68,71.62,71.67,49662.0,56.2483,56.2719,56.2248,56.264,49662.0
2017-05-18 15:10:00,71.67,71.71,71.61,71.61,65712.0,56.264,56.2954,56.2169,56.2169,65712.0
2017-05-18 15:15:00,71.61,71.67,71.55,71.64,103442.0,56.2169,56.264,56.1698,56.2405,103442.0
2017-05-18 15:20:00,71.64,71.64,71.53,71.53,101256.0,56.2405,56.2405,56.1541,56.1541,101256.0
2017-05-18 15:25:00,71.54,71.63,71.53,71.62,75141.0,56.162,56.2326,56.1541,56.2248,75141.0
2017-05-18 15:30:00,71.63,71.66,71.54,71.59,80212.0,56.2326,56.2562,56.162,56.2012,80212.0
2017-05-18 15:35:00,71.58,71.69,71.54,71.68,119594.0,56.1934,56.2797,56.162,56.2719,119594.0
2017-05-18 15:40:00,71.67,71.67,71.58,71.62,89159.0,56.264,56.264,56.1934,56.2248,89159.0
2017-05-18 15:45:00,71.61,71.79,71.59,71.71,312484.0,56.2169,56.3582,56.2012,56.2954,312484.0
2017-05-18 15:50:00,71.71,71.71,71.6,71.62,125722.0,56.2954,56.2954,56.2091,56.2248,125722.0
2017-05-18 15:55:00,71.61,71.64,71.42,71.44,369666.0,56.2169,56.2405,56.0678,56.0835,369666.0
2017-05-19 09:30:00,71.77,71.78,71.56,71.67,564105.0,56.3425,56.3504,56.1777,56.264,564105.0
2017-05-19 09:35:00,71.67,71.85,71.61,71.85,95077.0,56.264,56.4054,56.2169,56.4054,95077.0
2017-05-19 09:40:00,71.84,71.85,71.75,71.82,104359.0,56.3975,56.4054,56.3268,56.3818,104359.0
2017-05-19 09:45:00,71.84,71.85,71.74,71.83,67262.0,56.3975,56.4054,56.319,56.3896,67262.0
2017-05-19 09:50:00,71.83,72.04,71.8,72.03,69672.0,56.3896,56.5545,56.3661,56.5467,69672.0
2017-05-19 09:55:00,72.05,72.1,71.99,72.09,45580.0,56.5624,56.6016,56.5153,56.5938,45580.0
2017-05-19 10:00:00,72.06,72.13,72.04,72.1,52056.0,56.5702,56.6252,56.5545,56.6016,52056.0
2017-05-19 10:05:00,72.1,72.11,72.0,72.0,73044.0,56.6016,56.6095,56.5231,56.5231,73044.0
2017-05-19 10:10:00,72.0,72.13,71.99,72.13,57750.0,56.5231,56.6252,56.5153,56.6252,57750.0
2017-05-19 10:15:00,72.11,72.25,72.11,72.21,43213.0,56.6095,56.7194,56.6095,56.688,43213.0
2017-05-19 10:20:00,72.21,72.25,72.12,72.23,22235.0,56.688,56.7194,56.6173,56.7037,22235.0
2017-05-19 10:25:00,72.22,72.31,72.22,72.28,56469.0,56.6958,56.7665,56.6958,56.7429,56469.0
2017-05-19 10:30:00,72.29,72.29,72.05,72.06,48850.0,56.7508,56.7508,56.5624,56.5702,48850.0
2017-05-19 10:35:00,72.06,72.21,72.05,72.17,34550.0,56.5702,56.688,56.5624,56.6566,34550.0
2017-05-19 10:40:00,72.17,72.19,72.05,72.06,43773.0,56.6566,56.6723,56.5624,56.5702,43773.0
2017-05-19 10:45:00,72.07,72.23,72.06,72.23,54556.0,56.5781,56.7037,56.5702,56.7037,54556.0
2017-05-19 10:50:00,72.24,72.25,72.14,72.15,46858.0,56.7115,56.7194,56.633,56.6409,46858.0
2017-05-19 10:55:00,72.14,72.22,72.14,72.18,44890.0,56.633,56.6958,56.633,56.6644,44890.0
2017-05-19 11:00:00,72.18,72.2,72.09,72.12,39914.0,56.6644,56.6801,56.5938,56.6173,39914.0
2017-05-19 11:05:00,72.12,72.23,72.11,72.22,44376.0,56.6173,56.7037,56.6095,56.6958,44376.0
2017-05-19 11:10:00,72.23,72.25,72.15,72.19,70821.0,56.7037,56.7194,56.6409,56.6723,70821.0
2017-05-19 11:15:00,72.19,72.23,72.05,72.05,36553.0,56.6723,56.7037,56.5624,56.5624,36553.0
2017-05-19 11:20:00,72.05,72.07,71.99,72.03,41848.0,56.5624,56.5781,56.5153,56.5467,41848.0
2017-05-19 11:25:00,72.02,72.06,71.98,72.03,39276.0,56.5388,56.5702,56.5074,56.5467,39276.0
2017-05-19 11:30:00,72.02,72.04,71.95,72.02,38732.0,56.5388,56.5545,56.4839,56.5388,38732.0
2017-05-19 11:35:00,72.02,72.07,71.91,71.95,56237.0,56.5388,56.5781,56.4525,56.4839,56237.0
2017-05-19 11:40:00,71.95,72.02,71.93,72.02,27208.0,56.4839,56.5388,56.4682,56.5388,27208.0
2017-05-19 11:45:00,72.03,72.1,72.0,72.09,57106.0,56.5467,56.6016,56.5231,56.5938,57106.0
2017-05-19 11:50:00,72.1,72.14,72.06,72.11,55491.0,56.6016,56.633,56.5702,56.6095,55491.0
2017-05-19 11:55:00,72.11,72.12,72.01,72.03,41067.0,56.6095,56.6173,56.531,56.5467,41067.0
2017-05-19 12:00:00,72.03,72.1,72.03,72.09,32103.0,56.5467,56.6016,56.5467,56.5938,32103.0
2017-05-19 12:05:00,72.09,72.17,72.09,72.17,57120.0,56.5938,56.6566,56.5938,56.6566,57120.0
2017-05-19 12:10:00,72.16,72.17,72.11,72.13,27604.0,56.6487,56.6566,56.6095,56.6252,27604.0
2017-05-19 12:15:00,72.13,72.14,72.09,72.14,23251.0,56.6252,56.633,56.5938,56.633,23251.0
2017-05-19 12:20:00,72.14,72.16,72.08,72.14,36321.0,56.633,56.6487,56.5859,56.633,36321.0
2017-05-19 12:25:00,72.13,72.14,72.1,72.11,22003.0,56.6252,56.633,56.6016,56.6095,22003.0
2017-05-19 12:30:00,72.11,72.19,72.08,72.15,25178.0,56.6095,56.6723,56.5859,56.6409,25178.0
2017-05-19 12:35:00,72.15,72.17,72.09,72.11,19604.0,56.6409,56.6566,56.5938,56.6095,19604.0
2017-05-19 12:40:00,72.11,72.12,72.09,72.12,22874.0,56.6095,56.6173,56.5938,56.6173,22874.0
2017-05-19 12:45:00,72.12,72.17,72.11,72.16,16754.0,56.6173,56.6566,56.6095,56.6487,16754.0
2017-05-19 12:50:00,72.17,72.19,72.14,72.16,29603.0,56.6566,56.6723,56.633,56.6487,29603.0
2017-05-19 12:55:00,72.17,72.19,72.1,72.1,25107.0,56.6566,56.6723,56.6016,56.6016,25107.0
2017-05-19 13:00:00,72.11,72.12,72.04,72.05,25629.0,56.6095,56.6173,56.5545,56.5624,25629.0
2017-05-19 13:05:00,72.05,72.06,72.0,72.04,34069.0,56.5624,56.5702,56.5231,56.5545,34069.0
2017-05-19 13:10:00,72.03,72.09,72.02,72.07,17783.0,56.5467,56.5938,56.5388,56.5781,17783.0
2017-05-19 13:15:00,72.08,72.1,72.06,72.08,29526.0,56.5859,56.6016,56.5702,56.5859,29526.0
2017-05-19 13:20:00,72.07,72.11,72.04,72.08,34265.0,56.5781,56.6095,56.5545,56.5859,34265.0
2017-05-19 13:25:00,72.06,72.09,72.04,72.09,54082.0,56.5702,56.5938,56.5545,56.5938,54082.0
2017-05-19 13:30:00,72.09,72.13,72.05,72.13,51791.0,56.5938,56.6252,56.5624,56.6252,51791.0
2017-05-19 13:35:00,72.13,72.15,72.09,72.14,62074.0,56.6252,56.6409,56.5938,56.633,62074.0
2017-05-19 13:40:00,72.14,72.14,72.11,72.12,64289.0,56.633,56.633,56.6095,56.6173,64289.0
2017-05-19 13:45:00,72.13,72.19,72.13,72.17,91144.0,56.6252,56.6723,56.6252,56.6566,91144.0
2017-05-19 13:50:00,72.17,72.18,72.11,72.13,83342.0,56.6566,56.6644,56.6095,56.6252,83342.0
2017-05-19 13:55:00,72.13,72.23,72.12,72.19,83188.0,56.6252,56.7037,56.6173,56.6723,83188.0
2017-05-19 14:00:00,72.19,72.22,72.15,72.17,80491.0,56.6723,56.6958,56.6409,56.6566,80491.0
2017-05-19 14:05:00,72.17,72.27,72.15,72.26,54115.0,56.6566,56.7351,56.6409,56.7272,54115.0
2017-05-19 14:10:00,72.26,72.3,72.23,72.28,63679.0,56.7272,56.7586,56.7037,56.7429,63679.0
2017-05-19 14:15:00,72.27,72.31,72.25,72.28,86277.0,56.7351,56.7665,56.7194,56.7429,86277.0
2017-05-19 14:20:00,72.28,72.29,72.18,72.23,56708.0,56.7429,56.7508,56.6644,56.7037,56708.0
2017-05-19 14:25:00,72.22,72.26,72.2,72.26,40971.0,56.6958,56.7272,56.6801,56.7272,40971.0
2017-05-19 14:30:00,72.25,72.3,72.23,72.28,41368.0,56.7194,56.7586,56.7037,56.7429,41368.0
2017-05-19 14:35:00,72.28,72.3,72.26,72.29,50939.0,56.7429,56.7586,56.7272,56.7508,50939.0
2017-05-19 14:40:00,72.3,72.3,72.19,72.21,47553.0,56.7586,56.7586,56.6723,56.688,47553.0
2017-05-19 14:45:00,72.21,72.24,72.15,72.19,37847.0,56.688,56.7115,56.6409,56.6723,37847.0
2017-05-19 14:50:00,72.18,72.19,72.1,72.1,48765.0,56.6644,56.6723,56.6016,56.6016,48765.0
2017-05-19 14:55:00,72.1,72.17,72.09,72.16,43913.0,56.6016,56.6566,56.5938,56.6487,43913.0
2017-05-19 15:00:00,72.16,72.16,72.09,72.1,44596.0,56.6487,56.6487,56.5938,56.6016,44596.0
2017-05-19 15:05:00,72.11,72.12,71.98,71.99,80720.0,56.6095,56.6173,56.5074,56.5153,80720.0
2017-05-19 15:10:00,71.98,72.03,71.93,71.94,77554.0,56.5074,56.5467,56.4682,56.476,77554.0
2017-05-19 15:15:00,71.95,72.0,71.94,71.97,63522.0,56.4839,56.5231,56.476,56.4996,63522.0
2017-05-19 15:20:00,71.97,72.05,71.96,72.02,85542.0,56.4996,56.5624,56.4917,56.5388,85542.0
2017-05-19 15:25:00,72.02,72.05,71.98,72.0,73296.0,56.5388,56.5624,56.5074,56.5231,73296.0
2017-05-19 15:30:00,72.0,72.02,71.92,71.92,103104.0,56.5231,56.5388,56.4603,56.4603,103104.0
2017-05-19 15:35:00,71.91,72.0,71.9,72.0,79306.0,56.4525,56.5231,56.4446,56.5231,79306.0
2017-05-19 15:40:00,71.99,71.99,71.86,71.86,118228.0,56.5153,56.5153,56.4132,56.4132,118228.0
2017-05-19 15:45:00,71.86,71.9,71.85,71.87,150129.0,56.4132,56.4446,56.4054,56.4211,150129.0
2017-05-19 15:50:00,71.86,71.9,71.8,71.8,229786.0,56.4132,56.4446,56.3661,56.3661,229786.0
2017-05-19 15:55:00,71.8,71.83,71.73,71.76,662242.0,56.3661,56.3896,56.3111,56.3347,662242.0
2017-05-22 09:30:00,72.26,72.37,72.13,72.26,261792.0,56.7272,56.8136,56.6252,56.7272,261792.0
2017-05-22 09:35:00,72.24,72.25,71.96,72.19,85973.0,56.7115,56.7194,56.4917,56.6723,85973.0
2017-05-22 09:40:00,72.18,72.28,72.07,72.27,72614.0,56.6644,56.7429,56.5781,56.7351,72614.0
2017-05-22 09:45:00,72.27,72.38,72.24,72.27,58192.0,56.7351,56.8214,56.7115,56.7351,58192.0
2017-05-22 09:50:00,72.27,72.28,72.14,72.17,63415.0,56.7351,56.7429,56.633,56.6566,63415.0
2017-05-22 09:55:00,72.19,72.2,72.04,72.05,82371.0,56.6723,56.6801,56.5545,56.5624,82371.0
2017-05-22 10:00:00,72.05,72.06,71.96,72.02,59151.0,56.5624,56.5702,56.4917,56.5388,59151.0
2017-05-22 10:05:00,72.02,72.12,71.98,71.98,104875.0,56.5388,56.6173,56.5074,56.5074,104875.0
2017-05-22 10:10:00,71.98,72.02,71.89,71.89,67996.0,56.5074,56.5388,56.4368,56.4368,67996.0
2017-05-22 10:15:00,71.9,71.94,71.84,71.9,64551.0,56.4446,56.476,56.3975,56.4446,64551.0
2017-05-22 10:20:00,71.9,71.9,71.77,71.78,92011.0,56.4446,56.4446,56.3425,56.3504,92011.0
2017-05-22 10:25:00,71.77,71.81,71.68,71.73,111328.0,56.3425,56.3739,56.2719,56.3111,111328.0
2017-05-22 10:30:00,71.73,71.75,71.66,71.67,77127.0,56.3111,56.3268,56.2562,56.264,77127.0
2017-05-22 10:35:00,71.67,71.69,71.57,71.65,62798.0,56.264,56.2797,56.1855,56.2483,62798.0
2017-05-22 10:40:00,71.65,71.68,71.6,71.61,48025.0,56.2483,56.2719,56.2091,56.2169,48025.0
2017-05-22 10:45:00,71.62,71.64,71.53,71.53,65190.0,56.2248,56.2405,56.1541,56.1541,65190.0
2017-05-22 10:50:00,71.53,71.55,71.48,71.55,55063.0,56.1541,56.1698,56.1149,56.1698,55063.0
2017-05-22 10:55:00,71.55,71.58,71.51,71.57,37472.0,56.1698,56.1934,56.1384,56.1855,37472.0
2017-05-22 11:00:00,71.57,71.59,71.52,71.57,40628.0,56.1855,56.2012,56.1463,56.1855,40628.0
2017-05-22 11:05:00,71.57,71.6,71.46,71.48,83616.0,56.1855,56.2091,56.0992,56.1149,83616.0
2017-05-22 11:10:00,71.49,71.51,71.41,71.45,48443.0,56.1227,56.1384,56.0599,56.0913,48443.0
2017-05-22 11:15:00,71.45,71.46,71.38,71.45,47602.0,56.0913,56.0992,56.0364,56.0913,47602.0
2017-05-22 11:20:00,71.46,71.48,71.37,71.48,69201.0,56.0992,56.1149,56.0285,56.1149,69201.0
2017-05-22 11:25:00,71.47,71.52,71.44,71.48,34510.0,56.107,56.1463,56.0835,56.1149,34510.0
2017-05-22 11:30:00,71.48,71.61,71.48,71.54,50691.0,56.1149,56.2169,56.1149,56.162,50691.0
2017-05-22 11:35:00,71.53,71.55,71.44,71.45,39684.0,56.1541,56.1698,56.0835,56.0913,39684.0
2017-05-22 11:40:00,71.44,71.46,71.39,71.43,72745.0,56.0835,56.0992,56.0442,56.0756,72745.0
2017-05-22 11:45:00,71.42,71.53,71.4,71.51,30706.0,56.0678,56.1541,56.0521,56.1384,30706.0
2017-05-22 11:50:00,71.5,71.59,71.49,71.57,22302.0,56.1306,56.2012,56.1227,56.1855,22302.0
2017-05-22 11:55:00,71.57,71.63,71.55,71.62,31434.0,56.1855,56.2326,56.1698,56.2248,31434.0
2017-05-22 12:00:00,71.61,71.68,71.58,71.66,39698.0,56.2169,56.2719,56.1934,56.2562,39698.0
2017-05-22 12:05:00,71.66,71.66,71.59,71.62,20222.0,56.2562,56.2562,56.2012,56.2248,20222.0
2017-05-22 12:10:00,71.62,71.7,71.6,71.64,133022.0,56.2248,56.2876,56.2091,56.2405,133022.0
2017-05-22 12:15:00,71.63,71.77,71.62,71.74,94272.0,56.2326,56.3425,56.2248,56.319,94272.0
2017-05-22 12:20:00,71.75,71.87,71.75,71.86,58305.0,56.3268,56.4211,56.3268,56.4132,58305.0
2017-05-22 12:25:00,71.86,71.99,71.85,71.97,61325.0,56.4132,56.5153,56.4054,56.4996,61325.0
2017-05-22 12:30:00,71.97,72.02,71.93,72.02,59305.0,56.4996,56.5388,56.4682,56.5388,59305.0
2017-05-22 12:35:00,72.01,72.02,71.96,71.99,33329.0,56.531,56.5388,56.4917,56.5153,33329.0
2017-05-22 12:40:00,71.99,72.0,71.94,71.95,33495.0,56.5153,56.5231,56.476,56.4839,33495.0
2017-05-22 12:45:00,71.95,72.01,71.95,71.97,49002.0,56.4839,56.531,56.4839,56.4996,49002.0
2017-05-22 12:50:00,71.97,71.97,71.89,71.9,24550.0,56.4996,56.4996,56.4368,56.4446,24550.0
2017-05-22 12:55:00,71.91,71.92,71.85,71.89,43343.0,56.4525,56.4603,56.4054,56.4368,43343.0
2017-05-22 13:00:00,71.9,71.97,71.9,71.96,34342.0,56.4446,56.4996,56.4446,56.4917,34342.0
2017-05-22 13:05:00,71.96,72.01,71.95,72.0,24005.0,56.4917,56.531,56.4839,56.5231,24005.0
2017-05-22 13:10:00,72.0,72.02,71.97,72.0,24288.0,56.5231,56.5388,56.4996,56.5231,24288.0
2017-05-22 13:15:00,72.0,72.0,71.95,71.99,39565.0,56.5231,56.5231,56.4839,56.5153,39565.0
2017-05-22 13:20:00,72.0,72.02,71.98,72.0,42422.0,56.5231,56.5388,56.5074,56.5231,42422.0
2017-05-22 13:25:00,72.0,72.01,71.96,72.0,47369.0,56.5231,56.531,56.4917,56.5231,47369.0
2017-05-22 13:30:00,71.99,72.04,71.97,72.03,52443.0,56.5153,56.5545,56.4996,56.5467,52443.0
2017-05-22 13:35:00,72.02,72.06,72.01,72.06,72436.0,56.5388,56.5702,56.531,56.5702,72436.0
2017-05-22 13:40:00,72.05,72.07,72.03,72.04,50929.0,56.5624,56.5781,56.5467,56.5545,50929.0
2017-05-22 13:45:00,72.04,72.05,71.92,71.92,59642.0,56.5545,56.5624,56.4603,56.4603,59642.0
2017-05-22 13:50:00,71.92,71.94,71.89,71.9,37056.0,56.4603,56.476,56.4368,56.4446,37056.0
2017-05-22 13:55:00,71.9,71.99,71.9,71.98,63482.0,56.4446,56.5153,56.4446,56.5074,63482.0
2017-05-22 14:00:00,71.99,72.02,71.97,72.0,44130.0,56.5153,56.5388,56.4996,56.5231,44130.0
2017-05-22 14:05:00,72.0,72.01,71.96,71.96,33242.0,56.5231,56.531,56.4917,56.4917,33242.0
2017-05-22 14:10:00,71.97,72.01,71.96,72.01,38779.0,56.4996,56.531,56.4917,56.531,38779.0
2017-05-22 14:15:00,72.01,72.08,71.98,72.08,54547.0,56.531,56.5859,56.5074,56.5859,54547.0
2017-05-22 14:20:00,72.08,72.12,72.05,72.06,106263.0,56.5859,56.6173,56.5624,56.5702,106263.0
2017-05-22 14:25:00,72.05,72.13,72.04,72.11,66136.0,56.5624,56.6252,56.5545,56.6095,66136.0
2017-05-22 14:30:00,72.11,72.12,72.07,72.08,28752.0,56.6095,56.6173,56.5781,56.5859,28752.0
2017-05-22 14:35:00,72.07,72.08,71.98,71.99,44237.0,56.5781,56.5859,56.5074,56.5153,44237.0
2017-05-22 14:40:00,71.99,72.04,71.97,72.03,42566.0,56.5153,56.5545,56.4996,56.5467,42566.0
2017-05-22 14:45:00,72.03,72.03,72.0,72.03,26808.0,56.5467,56.5467,56.5231,56.5467,26808.0
2017-05-22 14:50:00,72.03,72.03,71.97,71.97,37994.0,56.5467,56.5467,56.4996,56.4996,37994.0
2017-05-22 14:55:00,71.98,71.98,71.94,71.97,37725.0,56.5074,56.5074,56.476,56.4996,37725.0
2017-05-22 15:00:00,71.96,71.99,71.96,71.97,60038.0,56.4917,56.5153,56.4917,56.4996,60038.0
2017-05-22 15:05:00,71.97,72.03,71.96,72.03,79169.0,56.4996,56.5467,56.4917,56.5467,79169.0
2017-05-22 15:10:00,72.02,72.03,71.97,72.01,62178.0,56.5388,56.5467,56.4996,56.531,62178.0
2017-05-22 15:15:00,72.01,72.05,71.99,72.03,62422.0,56.531,56.5624,56.5153,56.5467,62422.0
2017-05-22 15:20:00,72.03,72.04,71.97,72.01,76529.0,56.5467,56.5545,56.4996,56.531,76529.0
2017-05-22 15:25:00,72.01,72.01,71.94,72.0,74133.0,56.531,56.531,56.476,56.5231,74133.0
2017-05-22 15:30:00,72.0,72.02,71.97,72.0,62393.0,56.5231,56.5388,56.4996,56.5231,62393.0
2017-05-22 15:35:00,72.0,72.01,71.97,71.98,89357.0,56.5231,56.531,56.4996,56.5074,89357.0
2017-05-22 15:40:00,71.98,72.01,71.97,71.98,86342.0,56.5074,56.531,56.4996,56.5074,86342.0
2017-05-22 15:45:00,71.97,71.99,71.93,71.99,107493.0,56.4996,56.5153,56.4682,56.5153,107493.0
2017-05-22 15:50:00,71.99,72.01,71.97,71.99,160857.0,56.5153,56.531,56.4996,56.5153,160857.0
2017-05-22 15:55:00,72.0,72.0,71.88,71.9,411245.0,56.5231,56.5231,56.4289,56.4446,411245.0
2017-05-23 09:30:00,72.17,72.17,71.84,71.97,147147.0,56.6566,56.6566,56.3975,56.4996,147147.0
2017-05-23 09:35:00,71.98,72.08,71.88,72.02,43372.0,56.5074,56.5859,56.4289,56.5388,43372.0
2017-05-23 09:40:00,72.01,72.16,71.99,72.05,58240.0,56.531,56.6487,56.5153,56.5624,58240.0
2017-05-23 09:45:00,72.05,72.06,71.91,72.0,40837.0,56.5624,56.5702,56.4525,56.5231,40837.0
2017-05-23 09:50:00,72.0,72.0,71.84,71.84,52744.0,56.5231,56.5231,56.3975,56.3975,52744.0
2017-05-23 09:55:00,71.84,71.86,71.66,71.72,56164.0,56.3975,56.4132,56.2562,56.3033,56164.0
2017-05-23 10:00:00,71.72,71.73,71.61,71.63,30478.0,56.3033,56.3111,56.2169,56.2326,30478.0
2017-05-23 10:05:00,71.63,71.63,71.52,71.56,61795.0,56.2326,56.2326,56.1463,56.1777,61795.0
2017-05-23 10:10:00,71.57,71.62,71.52,71.58,59291.0,56.1855,56.2248,56.1463,56.1934,59291.0
2017-05-23 10:15:00,71.6,71.66,71.59,71.64,33003.0,56.2091,56.2562,56.2012,56.2405,33003.0
2017-05-23 10:20:00,71.65,71.68,71.57,71.64,78764.0,56.2483,56.2719,56.1855,56.2405,78764.0
2017-05-23 10:25:00,71.65,71.78,71.64,71.75,49626.0,56.2483,56.3504,56.2405,56.3268,49626.0
2017-05-23 10:30:00,71.76,71.8,71.73,71.76,37823.0,56.3347,56.3661,56.3111,56.3347,37823.0
2017-05-23 10:35:00,71.76,71.82,71.73,71.81,65682.0,56.3347,56.3818,56.3111,56.3739,65682.0
2017-05-23 10:40:00,71.8,71.8,71.68,71.73,69566.0,56.3661,56.3661,56.2719,56.3111,69566.0
2017-05-23 10:45:00,71.73,71.82,71.72,71.8,27314.0,56.3111,56.3818,56.3033,56.3661,27314.0
2017-05-23 10:50:00,71.81,71.89,71.81,71.87,24848.0,56.3739,56.4368,56.3739,56.4211,24848.0
2017-05-23 10:55:00,71.88,71.9,71.81,71.82,32295.0,56.4289,56.4446,56.3739,56.3818,32295.0
2017-05-23 11:00:00,71.83,71.96,71.81,71.91,40646.0,56.3896,56.4917,56.3739,56.4525,40646.0
2017-05-23 11:05:00,71.91,71.98,71.9,71.97,61133.0,56.4525,56.5074,56.4446,56.4996,61133.0
2017-05-23 11:10:00,71.96,71.96,71.87,71.9,35562.0,56.4917,56.4917,56.4211,56.4446,35562.0
2017-05-23 11:15:00,71.89,72.01,71.88,72.01,54843.0,56.4368,56.531,56.4289,56.531,54843.0
2017-05-23 11:20:00,72.0,72.15,72.0,72.08,86959.0,56.5231,56.6409,56.5231,56.5859,86959.0
2017-05-23 11:25:00,72.08,72.15,72.06,72.14,80740.0,56.5859,56.6409,56.5702,56.633,80740.0
2017-05-23 11:30:00,72.14,72.15,71.95,71.95,40758.0,56.633,56.6409,56.4839,56.4839,40758.0
2017-05-23 11:35:00,71.96,72.02,71.96,72.01,34676.0,56.4917,56.5388,56.4917,56.531,34676.0
2017-05-23 11:40:00,72.02,72.07,71.98,72.0,17312.0,56.5388,56.5781,56.5074,56.5231,17312.0
2017-05-23 11:45:00,71.99,72.06,71.99,72.02,29101.0,56.5153,56.5702,56.5153,56.5388,29101.0
2017-05-23 11:50:00,72.02,72.08,72.01,72.05,20995.0,56.5388,56.5859,56.531,56.5624,20995.0
2017-05-23 11:55:00,72.05,72.11,72.04,72.06,49285.0,56.5624,56.6095,56.5545,56.5702,49285.0
2017-05-23 12:00:00,72.05,72.09,72.04,72.04,28982.0,56.5624,56.5938,56.5545,56.5545,28982.0
2017-05-23 12:05:00,72.04,72.08,72.02,72.06,24058.0,56.5545,56.5859,56.5388,56.5702,24058.0
2017-05-23 12:10:00,72.06,72.1,72.04,72.06,38143.0,56.5702,56.6016,56.5545,56.5702,38143.0
2017-05-23 12:15:00,72.06,72.1,72.05,72.07,49718.0,56.5702,56.6016,56.5624,56.5781,49718.0
2017-05-23 12:20:00,72.08,72.12,72.02,72.05,35976.0,56.5859,56.6173,56.5388,56.5624,35976.0
2017-05-23 12:25:00,72.06,72.06,72.01,72.01,25128.0,56.5702,56.5702,56.531,56.531,25128.0
2017-05-23 12:30:00,72.01,72.02,71.96,71.97,39919.0,56.531,56.5388,56.4917,56.4996,39919.0
2017-05-23 12:35:00,71.96,72.0,71.96,72.0,18803.0,56.4917,56.5231,56.4917,56.5231,18803.0
2017-05-23 12:40:00,72.01,72.02,71.98,71.98,30030.0,56.531,56.5388,56.5074,56.5074,30030.0
2017-05-23 12:45:00,71.97,71.99,71.95,71.95,25660.0,56.4996,56.5153,56.4839,56.4839,25660.0
2017-05-23 12:50:00,71.95,71.98,71.93,71.97,10970.0,56.4839,56.5074,56.4682,56.4996,10970.0
2017-05-23 12:55:00,71.98,71.99,71.93,71.93,16731.0,56.5074,56.5153,56.4682,56.4682,16731.0
2017-05-23 13:00:00,71.94,72.0,71.93,72.0,21867.0,56.476,56.5231,56.4682,56.5231,21867.0
2017-05-23 13:05:00,71.99,72.1,71.98,72.09,44746.0,56.5153,56.6016,56.5074,56.5938,44746.0
2017-05-23 13:10:00,72.1,72.1,72.05,72.06,19003.0,56.6016,56.6016,56.5624,56.5702,19003.0
2017-05-23 13:15:00,72.06,72.08,72.04,72.06,13923.0,56.5702,56.5859,56.5545,56.5702,13923.0
2017-05-23 13:20:00,72.06,72.08,72.04,72.06,15643.0,56.5702,56.5859,56.5545,56.5702,15643.0
2017-05-23 13:25:00,72.07,72.08,72.01,72.02,23949.0,56.5781,56.5859,56.531,56.5388,23949.0
2017-05-23 13:30:00,72.01,72.03,72.0,72.01,13594.0,56.531,56.5467,56.5231,56.531,13594.0
2017-05-23 13:35:00,72.0,72.03,71.99,72.0,44236.0,56.5231,56.5467,56.5153,56.5231,44236.0
2017-05-23 13:40:00,72.01,72.01,71.97,71.99,36180.0,56.531,56.531,56.4996,56.5153,36180.0
2017-05-23 13:45:00,71.98,72.0,71.95,71.96,22084.0,56.5074,56.5231,56.4839,56.4917,22084.0
2017-05-23 13:50:00,71.96,72.01,71.96,72.01,21853.0,56.4917,56.531,56.4917,56.531,21853.0
2017-05-23 13:55:00,72.01,72.08,72.01,72.08,36506.0,56.531,56.5859,56.531,56.5859,36506.0
2017-05-23 14:00:00,72.08,72.13,72.08,72.13,26180.0,56.5859,56.6252,56.5859,56.6252,26180.0
2017-05-23 14:05:00,72.13,72.15,72.07,72.08,24320.0,56.6252,56.6409,56.5781,56.5859,24320.0
2017-05-23 14:10:00,72.08,72.1,72.06,72.08,32484.0,56.5859,56.6016,56.5702,56.5859,32484.0
2017-05-23 14:15:00,72.08,72.09,72.06,72.08,31597.0,56.5859,56.5938,56.5702,56.5859,31597.0
2017-05-23 14:20:00,72.07,72.15,72.07,72.14,32084.0,56.5781,56.6409,56.5781,56.633,32084.0
2017-05-23 14:25:00,72.15,72.19,72.13,72.19,43362.0,56.6409,56.6723,56.6252,56.6723,43362.0
2017-05-23 14:30:00,72.18,72.2,72.14,72.2,39219.0,56.6644,56.6801,56.633,56.6801,39219.0
2017-05-23 14:35:00,72.19,72.21,72.14,72.17,55597.0,56.6723,56.688,56.633,56.6566,55597.0
2017-05-23 14:40:00,72.17,72.24,72.15,72.23,47914.0,56.6566,56.7115,56.6409,56.7037,47914.0
2017-05-23 14:45:00,72.23,72.28,72.2,72.22,47472.0,56.7037,56.7429,56.6801,56.6958,47472.0
2017-05-23 14:50:00,72.23,72.25,72.21,72.25,23555.0,56.7037,56.7194,56.688,56.7194,23555.0
2017-05-23 14:55:00,72.25,72.26,72.18,72.19,35704.0,56.7194,56.7272,56.6644,56.6723,35704.0
2017-05-23 15:00:00,72.2,72.27,72.19,72.26,36961.0,56.6801,56.7351,56.6723,56.7272,36961.0
2017-05-23 15:05:00,72.27,72.27,72.2,72.25,42796.0,56.7351,56.7351,56.6801,56.7194,42796.0
2017-05-23 15:10:00,72.25,72.29,72.23,72.29,28074.0,56.7194,56.7508,56.7037,56.7508,28074.0
2017-05-23 15:15:00,72.3,72.3,72.24,72.25,28925.0,56.7586,56.7586,56.7115,56.7194,28925.0
2017-05-23 15:20:00,72.25,72.31,72.23,72.27,35873.0,56.7194,56.7665,56.7037,56.7351,35873.0
2017-05-23 15:25:00,72.27,72.28,72.23,72.23,37500.0,56.7351,56.7429,56.7037,56.7037,37500.0
2017-05-23 15:30:00,72.22,72.25,72.15,72.15,88503.0,56.6958,56.7194,56.6409,56.6409,88503.0
2017-05-23 15:35:00,72.15,72.2,72.15,72.18,79289.0,56.6409,56.6801,56.6409,56.6644,79289.0
2017-05-23 15:40:00,72.17,72.21,72.13,72.2,70771.0,56.6566,56.688,56.6252,56.6801,70771.0
2017-05-23 15:45:00,72.2,72.23,72.15,72.16,62792.0,56.6801,56.7037,56.6409,56.6487,62792.0
2017-05-23 15:50:00,72.15,72.25,72.15,72.23,105377.0,56.6409,56.7194,56.6409,56.7037,105377.0
2017-05-23 15:55:00,72.23,72.24,72.05,72.11,279755.0,56.7037,56.7115,56.5624,56.6095,279755.0
2017-05-24 09:30:00,72.13,72.19,72.02,72.09,111167.0,56.6252,56.6723,56.5388,56.5938,111167.0
2017-05-24 09:35:00,72.08,72.11,71.95,72.0,35495.0,56.5859,56.6095,56.4839,56.5231,35495.0
2017-05-24 09:40:00,72.0,72.0,71.89,71.93,49389.0,56.5231,56.5231,56.4368,56.4682,49389.0
2017-05-24 09:45:00,71.94,72.06,71.88,71.9,45685.0,56.476,56.5702,56.4289,56.4446,45685.0
2017-05-24 09:50:00,71.91,71.99,71.88,71.95,19405.0,56.4525,56.5153,56.4289,56.4839,19405.0
2017-05-24 09:55:00,71.97,72.01,71.9,71.95,18815.0,56.4996,56.531,56.4446,56.4839,18815.0
2017-05-24 10:00:00,71.98,72.01,71.95,72.0,43702.0,56.5074,56.531,56.4839,56.5231,43702.0
2017-05-24 10:05:00,71.99,72.07,71.96,72.06,37078.0,56.5153,56.5781,56.4917,56.5702,37078.0
2017-05-24 10:10:00,72.06,72.21,72.05,72.2,52035.0,56.5702,56.688,56.5624,56.6801,52035.0
2017-05-24 10:15:00,72.21,72.21,72.08,72.16,40703.0,56.688,56.688,56.5859,56.6487,40703.0
2017-05-24 10:20:00,72.16,72.22,72.05,72.1,54960.0,56.6487,56.6958,56.5624,56.6016,54960.0
2017-05-24 10:25:00,72.09,72.1,71.97,72.03,34033.0,56.5938,56.6016,56.4996,56.5467,34033.0
2017-05-24 10:30:00,72.05,72.28,72.05,72.21,64652.0,56.5624,56.7429,56.5624,56.688,64652.0
2017-05-24 10:35:00,72.19,72.2,72.07,72.12,47095.0,56.6723,56.6801,56.5781,56.6173,47095.0
2017-05-24 10:40:00,72.13,72.22,72.12,72.2,45726.0,56.6252,56.6958,56.6173,56.6801,45726.0
2017-05-24 10:45:00,72.2,72.21,72.1,72.11,57611.0,56.6801,56.688,56.6016,56.6095,57611.0
2017-05-24 10:50:00,72.11,72.11,72.02,72.06,38219.0,56.6095,56.6095,56.5388,56.5702,38219.0
2017-05-24 10:55:00,72.08,72.14,72.05,72.05,45516.0,56.5859,56.633,56.5624,56.5624,45516.0
2017-05-24 11:00:00,72.03,72.09,71.88,71.89,170962.0,56.5467,56.5938,56.4289,56.4368,170962.0
2017-05-24 11:05:00,71.89,71.95,71.82,71.83,68520.0,56.4368,56.4839,56.3818,56.3896,68520.0
2017-05-24 11:10:00,71.84,71.87,71.65,71.69,142077.0,56.3975,56.4211,56.2483,56.2797,142077.0
2017-05-24 11:15:00,71.7,71.76,71.66,71.71,62361.0,56.2876,56.3347,56.2562,56.2954,62361.0
2017-05-24 11:20:00,71.71,71.73,71.65,71.69,84216.0,56.2954,56.3111,56.2483,56.2797,84216.0
2017-05-24 11:25:00,71.68,71.69,71.64,71.68,40367.0,56.2719,56.2797,56.2405,56.2719,40367.0
2017-05-24 11:30:00,71.69,71.71,71.65,71.68,30383.0,56.2797,56.2954,56.2483,56.2719,30383.0
2017-05-24 11:35:00,71.68,71.68,71.57,71.6,31097.0,56.2719,56.2719,56.1855,56.2091,31097.0
2017-05-24 11:40:00,71.59,71.61,71.55,71.59,45437.0,56.2012,56.2169,56.1698,56.2012,45437.0
2017-05-24 11:45:00,71.6,71.64,71.59,71.62,36616.0,56.2091,56.2405,56.2012,56.2248,36616.0
2017-05-24 11:50:00,71.6,71.66,71.58,71.61,22807.0,56.2091,56.2562,56.1934,56.2169,22807.0
2017-05-24 11:55:00,71.61,71.61,71.51,71.51,42508.0,56.2169,56.2169,56.1384,56.1384,42508.0
2017-05-24 12:00:00,71.51,71.51,71.47,71.5,39210.0,56.1384,56.1384,56.107,56.1306,39210.0
2017-05-24 12:05:00,71.5,71.52,71.45,71.5,39922.0,56.1306,56.1463,56.0913,56.1306,39922.0
2017-05-24 12:10:00,71.49,71.52,71.45,71.46,20928.0,56.1227,56.1463,56.0913,56.0992,20928.0
2017-05-24 12:15:00,71.46,71.49,71.44,71.49,32588.0,56.0992,56.1227,56.0835,56.1227,32588.0
2017-05-24 12:20:00,71.49,71.57,71.48,71.55,32440.0,56.1227,56.1855,56.1149,56.1698,32440.0
2017-05-24 12:25:00,71.56,71.59,71.51,71.51,16868.0,56.1777,56.2012,56.1384,56.1384,16868.0
2017-05-24 12:30:00,71.51,71.52,71.48,71.5,23327.0,56.1384,56.1463,56.1149,56.1306,23327.0
2017-05-24 12:35:00,71.51,71.51,71.45,71.5,23864.0,56.1384,56.1384,56.0913,56.1306,23864.0
2017-05-24 12:40:00,71.49,71.53,71.49,71.52,21056.0,56.1227,56.1541,56.1227,56.1463,21056.0
2017-05-24 12:45:00,71.52,71.52,71.45,71.45,16387.0,56.1463,56.1463,56.0913,56.0913,16387.0
2017-05-24 12:50:00,71.45,71.47,71.4,71.42,24831.0,56.0913,56.107,56.0521,56.0678,24831.0
2017-05-24 12:55:00,71.42,71.44,71.34,71.37,52297.0,56.0678,56.0835,56.005,56.0285,52297.0
2017-05-24 13:00:00,71.36,71.38,71.34,71.38,47545.0,56.0207,56.0364,56.005,56.0364,47545.0
2017-05-24 13:05:00,71.38,71.41,71.35,71.4,25406.0,56.0364,56.0599,56.0128,56.0521,25406.0
2017-05-24 13:10:00,71.39,71.41,71.37,71.4,31323.0,56.0442,56.0599,56.0285,56.0521,31323.0
2017-05-24 13:15:00,71.4,71.43,71.39,71.4,24573.0,56.0521,56.0756,56.0442,56.0521,24573.0
2017-05-24 13:20:00,71.41,71.44,71.38,71.39,52302.0,56.0599,56.0835,56.0364,56.0442,52302.0
2017-05-24 13:25:00,71.39,71.41,71.36,71.37,29202.0,56.0442,56.0599,56.0207,56.0285,29202.0
2017-05-24 13:30:00,71.36,71.38,71.35,71.37,35672.0,56.0207,56.0364,56.0128,56.0285,35672.0
2017-05-24 13:35:00,71.38,71.38,71.32,71.34,28031.0,56.0364,56.0364,55.9893,56.005,28031.0
2017-05-24 13:40:00,71.34,71.37,71.32,71.37,19991.0,56.005,56.0285,55.9893,56.0285,19991.0
2017-05-24 13:45:00,71.36,71.37,71.32,71.32,41419.0,56.0207,56.0285,55.9893,55.9893,41419.0
2017-05-24 13:50:00,71.33,71.34,71.28,71.28,38039.0,55.9971,56.005,55.9579,55.9579,38039.0
2017-05-24 13:55:00,71.28,71.29,71.24,71.28,49835.0,55.9579,55.9657,55.9265,55.9579,49835.0
2017-05-24 14:00:00,71.28,71.32,71.25,71.27,35701.0,55.9579,55.9893,55.9343,55.95,35701.0
2017-05-24 14:05:00,71.26,71.33,71.24,71.31,38002.0,55.9422,55.9971,55.9265,55.9814,38002.0
2017-05-24 14:10:00,71.31,71.42,71.3,71.39,62156.0,55.9814,56.0678,55.9736,56.0442,62156.0
2017-05-24 14:15:00,71.4,71.49,71.39,71.44,57613.0,56.0521,56.1227,56.0442,56.0835,57613.0
2017-05-24 14:20:00,71.43,71.45,71.29,71.3,154350.0,56.0756,56.0913,55.9657,55.9736,154350.0
2017-05-24 14:25:00,71.29,71.33,71.26,71.28,62800.0,55.9657,55.9971,55.9422,55.9579,62800.0
2017-05-24 14:30:00,71.28,71.32,71.26,71.27,32220.0,55.9579,55.9893,55.9422,55.95,32220.0
2017-05-24 14:35:00,71.27,71.27,71.2,71.25,49173.0,55.95,55.95,55.8951,55.9343,49173.0
2017-05-24 14:40:00,71.25,71.28,71.24,71.26,50451.0,55.9343,55.9579,55.9265,55.9422,50451.0
2017-05-24 14:45:00,71.26,71.33,71.26,71.3,78575.0,55.9422,55.9971,55.9422,55.9736,78575.0
2017-05-24 14:50:00,71.3,71.33,71.28,71.29,55843.0,55.9736,55.9971,55.9579,55.9657,55843.0
2017-05-24 14:55:00,71.3,71.32,71.28,71.3,64316.0,55.9736,55.9893,55.9579,55.9736,64316.0
2017-05-24 15:00:00,71.29,71.31,71.15,71.19,73297.0,55.9657,55.9814,55.8558,55.8872,73297.0
2017-05-24 15:05:00,71.19,71.21,71.09,71.09,69447.0,55.8872,55.9029,55.8087,55.8087,69447.0
2017-05-24 15:10:00,71.09,71.12,71.06,71.11,87000.0,55.8087,55.8323,55.7852,55.8244,87000.0
2017-05-24 15:15:00,71.11,71.16,71.09,71.15,53327.0,55.8244,55.8637,55.8087,55.8558,53327.0
2017-05-24 15:20:00,71.15,71.2,71.12,71.2,51312.0,55.8558,55.8951,55.8323,55.8951,51312.0
2017-05-24 15:25:00,71.2,71.25,71.17,71.25,56047.0,55.8951,55.9343,55.8715,55.9343,56047.0
2017-05-24 15:30:00,71.25,71.29,71.22,71.28,81482.0,55.9343,55.9657,55.9108,55.9579,81482.0
2017-05-24 15:35:00,71.29,71.32,71.25,71.25,62009.0,55.9657,55.9893,55.9343,55.9343,62009.0
2017-05-24 15:40:00,71.26,71.32,71.25,71.3,70469.0,55.9422,55.9893,55.9343,55.9736,70469.0
2017-05-24 15:45:00,71.3,71.32,71.26,71.3,128094.0,55.9736,55.9893,55.9422,55.9736,128094.0
2017-05-24 15:50:00,71.31,71.37,71.3,71.34,136618.0,55.9814,56.0285,55.9736,56.005,136618.0
2017-05-24 15:55:00,71.35,71.47,71.3,71.38,394915.0,56.0128,56.107,55.9736,56.0364,394915.0
2017-05-25 09:30:00,71.27,71.33,70.96,71.33,127011.0,55.95,55.9971,55.7067,55.9971,127011.0
2017-05-25 09:35:00,71.32,71.44,71.27,71.42,31193.0,55.9893,56.0835,55.95,56.0678,31193.0
2017-05-25 09:40:00,71.42,71.69,71.41,71.6,37574.0,56.0678,56.2797,56.0599,56.2091,37574.0
2017-05-25 09:45:00,71.61,71.66,71.55,71.58,54088.0,56.2169,56.2562,56.1698,56.1934,54088.0
2017-05-25 09:50:00,71.57,71.69,71.53,71.62,138521.0,56.1855,56.2797,56.1541,56.2248,138521.0
2017-05-25 09:55:00,71.61,71.68,71.55,71.57,90770.0,56.2169,56.2719,56.1698,56.1855,90770.0
2017-05-25 10:00:00,71.57,71.59,71.38,71.39,41114.0,56.1855,56.2012,56.0364,56.0442,41114.0
2017-05-25 10:05:00,71.37,71.48,71.33,71.42,75773.0,56.0285,56.1149,55.9971,56.0678,75773.0
2017-05-25 10:10:00,71.41,71.61,71.41,71.47,35308.0,56.0599,56.2169,56.0599,56.107,35308.0
2017-05-25 10:15:00,71.47,71.51,71.38,71.46,65405.0,56.107,56.1384,56.0364,56.0992,65405.0
2017-05-25 10:20:00,71.46,71.53,71.45,71.5,47438.0,56.0992,56.1541,56.0913,56.1306,47438.0
2017-05-25 10:25:00,71.49,71.55,71.43,71.47,30211.0,56.1227,56.1698,56.0756,56.107,30211.0
2017-05-25 10:30:00,71.46,71.51,71.42,71.46,50660.0,56.0992,56.1384,56.0678,56.0992,50660.0
2017-05-25 10:35:00,71.47,71.56,71.39,71.47,39605.0,56.107,56.1777,56.0442,56.107,39605.0
2017-05-25 10:40:00,71.47,71.48,71.42,71.42,25787.0,56.107,56.1149,56.0678,56.0678,25787.0
2017-05-25 10:45:00,71.41,71.47,71.4,71.41,50012.0,56.0599,56.107,56.0521,56.0599,50012.0
2017-05-25 10:50:00,71.41,71.42,71.24,71.25,52147.0,56.0599,56.0678,55.9265,55.9343,52147.0
2017-05-25 10:55:00,71.25,71.26,71.13,71.13,43778.0,55.9343,55.9422,55.8401,55.8401,43778.0
2017-05-25 11:00:00,71.13,71.16,71.07,71.14,113313.0,55.8401,55.8637,55.793,55.848,113313.0
2017-05-25 11:05:00,71.15,71.34,71.14,71.33,85769.0,55.8558,56.005,55.848,55.9971,85769.0
2017-05-25 11:10:00,71.33,71.36,71.08,71.11,137027.0,55.9971,56.0207,55.8009,55.8244,137027.0
2017-05-25 11:15:00,71.11,71.14,71.07,71.08,42494.0,55.8244,55.848,55.793,55.8009,42494.0
2017-05-25 11:20:00,71.08,71.09,70.85,70.88,81605.0,55.8009,55.8087,55.6203,55.6439,81605.0
2017-05-25 11:25:00,70.88,70.89,70.79,70.88,64090.0,55.6439,55.6517,55.5732,55.6439,64090.0
2017-05-25 11:30:00,70.88,70.89,70.7,70.7,83738.0,55.6439,55.6517,55.5026,55.5026,83738.0
2017-05-25 11:35:00,70.69,70.71,70.38,70.38,224964.0,55.4947,55.5104,55.2513,55.2513,224964.0
2017-05-25 11:40:00,70.37,70.41,70.28,70.28,174147.0,55.2435,55.2749,55.1728,55.1728,174147.0
2017-05-25 11:45:00,70.28,70.4,70.23,70.38,142420.0,55.1728,55.267,55.1336,55.2513,142420.0
2017-05-25 11:50:00,70.39,70.43,70.3,70.31,85648.0,55.2592,55.2906,55.1885,55.1964,85648.0
2017-05-25 11:55:00,70.31,70.31,70.02,70.03,213785.0,55.1964,55.1964,54.9687,54.9766,213785.0
2017-05-25 12:00:00,70.03,70.28,69.97,70.27,281653.0,54.9766,55.1728,54.9295,55.165,281653.0
2017-05-25 12:05:00,70.27,70.28,70.0,70.01,113975.0,55.165,55.1728,54.953,54.9609,113975.0
2017-05-25 12:10:00,70.01,70.02,69.84,69.84,143277.0,54.9609,54.9687,54.8274,54.8274,143277.0
2017-05-25 12:15:00,69.84,69.9,69.64,69.8,179537.0,54.8274,54.8745,54.6704,54.796,179537.0
2017-05-25 12:20:00,69.8,69.86,69.78,69.86,114958.0,54.796,54.8431,54.7803,54.8431,114958.0
2017-05-25 12:25:00,69.86,69.98,69.79,69.91,235316.0,54.8431,54.9373,54.7882,54.8824,235316.0
2017-05-25 12:30:00,69.91,70.0,69.85,69.98,101616.0,54.8824,54.953,54.8353,54.9373,101616.0
2017-05-25 12:35:00,69.98,70.05,69.93,69.96,198663.0,54.9373,54.9923,54.8981,54.9216,198663.0
2017-05-25 12:40:00,69.96,69.98,69.84,69.85,141589.0,54.9216,54.9373,54.8274,54.8353,141589.0
2017-05-25 12:45:00,69.84,69.9,69.83,69.84,53597.0,54.8274,54.8745,54.8196,54.8274,53597.0
2017-05-25 12:50:00,69.85,69.86,69.79,69.82,49084.0,54.8353,54.8431,54.7882,54.8117,49084.0
2017-05-25 12:55:00,69.82,69.83,69.78,69.78,109070.0,54.8117,54.8196,54.7803,54.7803,109070.0
2017-05-25 13:00:00,69.78,69.82,69.72,69.72,165400.0,54.7803,54.8117,54.7332,54.7332,165400.0
2017-05-25 13:05:00,69.72,69.75,69.66,69.7,121866.0,54.7332,54.7568,54.6861,54.7175,121866.0
2017-05-25 13:10:00,69.71,69.71,69.54,69.54,252200.0,54.7254,54.7254,54.5919,54.5919,252200.0
2017-05-25 13:15:00,69.54,69.55,69.4,69.4,304283.0,54.5919,54.5998,54.482,54.482,304283.0
2017-05-25 13:20:00,69.41,69.51,69.38,69.39,212027.0,54.4898,54.5683,54.4663,54.4741,212027.0
2017-05-25 13:25:00,69.39,69.49,69.33,69.43,247261.0,54.4741,54.5526,54.427,54.5055,247261.0
2017-05-25 13:30:00,69.42,69.43,69.19,69.19,135005.0,54.4977,54.5055,54.3171,54.3171,135005.0
2017-05-25 13:35:00,69.2,69.21,69.14,69.19,281900.0,54.325,54.3328,54.2779,54.3171,281900.0
2017-05-25 13:40:00,69.19,69.27,69.14,69.24,211378.0,54.3171,54.3799,54.2779,54.3564,211378.0
2017-05-25 13:45:00,69.24,69.35,69.23,69.26,141545.0,54.3564,54.4427,54.3485,54.3721,141545.0
2017-05-25 13:50:00,69.26,69.4,69.23,69.4,114673.0,54.3721,54.482,54.3485,54.482,114673.0
2017-05-25 13:55:00,69.4,69.44,69.34,69.42,151352.0,54.482,54.5134,54.4349,54.4977,151352.0
2017-05-25 14:00:00,69.42,69.45,69.36,69.36,135316.0,54.4977,54.5212,54.4506,54.4506,135316.0
2017-05-25 14:05:00,69.36,69.39,69.31,69.33,111221.0,54.4506,54.4741,54.4113,54.427,111221.0
2017-05-25 14:10:00,69.33,69.37,69.28,69.31,171434.0,54.427,54.4584,54.3878,54.4113,171434.0
2017-05-25 14:15:00,69.3,69.35,69.22,69.25,157546.0,54.4035,54.4427,54.3407,54.3642,157546.0
2017-05-25 14:20:00,69.26,69.31,69.23,69.25,164716.0,54.3721,54.4113,54.3485,54.3642,164716.0
2017-05-25 14:25:00,69.25,69.27,69.15,69.26,214468.0,54.3642,54.3799,54.2857,54.3721,214468.0
2017-05-25 14:30:00,69.26,69.28,69.23,69.26,111378.0,54.3721,54.3878,54.3485,54.3721,111378.0
2017-05-25 14:35:00,69.25,69.3,69.12,69.13,119519.0,54.3642,54.4035,54.2622,54.27,119519.0
2017-05-25 14:40:00,69.12,69.19,69.09,69.09,133454.0,54.2622,54.3171,54.2386,54.2386,133454.0
2017-05-25 14:45:00,69.09,69.12,69.0,69.02,222790.0,54.2386,54.2622,54.168,54.1837,222790.0
2017-05-25 14:50:00,69.04,69.04,68.94,69.03,363299.0,54.1994,54.1994,54.1209,54.1915,363299.0
2017-05-25 14:55:00,69.03,69.1,69.0,69.0,110499.0,54.1915,54.2465,54.168,54.168,110499.0
2017-05-25 15:00:00,69.0,69.18,68.99,69.13,172341.0,54.168,54.3093,54.1601,54.27,172341.0
2017-05-25 15:05:00,69.13,69.17,69.06,69.16,173145.0,54.27,54.3014,54.2151,54.2936,173145.0
2017-05-25 15:10:00,69.16,69.21,69.12,69.16,186860.0,54.2936,54.3328,54.2622,54.2936,186860.0
2017-05-25 15:15:00,69.16,69.23,69.15,69.17,161770.0,54.2936,54.3485,54.2857,54.3014,161770.0
2017-05-25 15:20:00,69.17,69.18,69.12,69.17,182927.0,54.3014,54.3093,54.2622,54.3014,182927.0
2017-05-25 15:25:00,69.18,69.22,69.11,69.12,203372.0,54.3093,54.3407,54.2543,54.2622,203372.0
2017-05-25 15:30:00,69.13,69.13,69.03,69.06,279863.0,54.27,54.27,54.1915,54.2151,279863.0
2017-05-25 15:35:00,69.05,69.06,69.03,69.05,188314.0,54.2072,54.2151,54.1915,54.2072,188314.0
2017-05-25 15:40:00,69.05,69.07,69.01,69.02,295812.0,54.2072,54.2229,54.1758,54.1837,295812.0
2017-05-25 15:45:00,69.02,69.21,69.01,69.2,327972.0,54.1837,54.3328,54.1758,54.325,327972.0
2017-05-25 15:50:00,69.2,69.27,69.18,69.27,694143.0,54.325,54.3799,54.3093,54.3799,694143.0
2017-05-25 15:55:00,69.27,69.49,69.26,69.41,1323829.0,54.3799,54.5526,54.3721,54.4898,1323829.0
2017-05-26 09:30:00,69.48,69.5,69.04,69.36,299616.0,54.5448,54.5605,54.1994,54.4506,299616.0
2017-05-26 09:35:00,69.4,69.41,69.0,69.0,96592.0,54.482,54.4898,54.168,54.168,96592.0
2017-05-26 09:40:00,69.01,69.44,69.0,69.42,184768.0,54.1758,54.5134,54.168,54.4977,184768.0
2017-05-26 09:45:00,69.41,69.64,69.38,69.59,119637.0,54.4898,54.6704,54.4663,54.6312,119637.0
2017-05-26 09:50:00,69.59,69.87,69.58,69.82,215089.0,54.6312,54.851,54.6233,54.8117,215089.0
2017-05-26 09:55:00,69.81,69.83,69.62,69.72,107133.0,54.8039,54.8196,54.6547,54.7332,107133.0
2017-05-26 10:00:00,69.73,69.77,69.66,69.76,55026.0,54.7411,54.7725,54.6861,54.7646,55026.0
2017-05-26 10:05:00,69.73,69.89,69.73,69.85,109429.0,54.7411,54.8667,54.7411,54.8353,109429.0
2017-05-26 10:10:00,69.86,69.98,69.85,69.88,59966.0,54.8431,54.9373,54.8353,54.8588,59966.0
2017-05-26 10:15:00,69.87,69.91,69.78,69.82,93954.0,54.851,54.8824,54.7803,54.8117,93954.0
2017-05-26 10:20:00,69.83,69.97,69.82,69.95,101159.0,54.8196,54.9295,54.8117,54.9138,101159.0
2017-05-26 10:25:00,69.94,69.94,69.79,69.81,66192.0,54.9059,54.9059,54.7882,54.8039,66192.0
2017-05-26 10:30:00,69.81,69.93,69.79,69.87,109304.0,54.8039,54.8981,54.7882,54.851,109304.0
2017-05-26 10:35:00,69.87,69.87,69.73,69.85,47594.0,54.851,54.851,54.7411,54.8353,47594.0
2017-05-26 10:40:00,69.86,69.87,69.76,69.81,38605.0,54.8431,54.851,54.7646,54.8039,38605.0
2017-05-26 10:45:00,69.8,69.81,69.54,69.55,49359.0,54.796,54.8039,54.5919,54.5998,49359.0
2017-05-26 10:50:00,69.54,69.54,69.33,69.43,119685.0,54.5919,54.5919,54.427,54.5055,119685.0
2017-05-26 10:55:00,69.43,69.61,69.39,69.55,75852.0,54.5055,54.6469,54.4741,54.5998,75852.0
2017-05-26 11:00:00,69.56,69.69,69.56,69.68,51431.0,54.6076,54.7097,54.6076,54.7018,51431.0
2017-05-26 11:05:00,69.67,69.77,69.61,69.77,50853.0,54.694,54.7725,54.6469,54.7725,50853.0
2017-05-26 11:10:00,69.78,69.82,69.73,69.75,56463.0,54.7803,54.8117,54.7411,54.7568,56463.0
2017-05-26 11:15:00,69.75,69.82,69.69,69.7,43144.0,54.7568,54.8117,54.7097,54.7175,43144.0
2017-05-26 11:20:00,69.7,69.82,69.65,69.82,68055.0,54.7175,54.8117,54.6783,54.8117,68055.0
2017-05-26 11:25:00,69.82,69.89,69.78,69.84,57368.0,54.8117,54.8667,54.7803,54.8274,57368.0
2017-05-26 11:30:00,69.84,69.87,69.73,69.73,41566.0,54.8274,54.851,54.7411,54.7411,41566.0
2017-05-26 11:35:00,69.73,69.74,69.66,69.74,43164.0,54.7411,54.7489,54.6861,54.7489,43164.0
2017-05-26 11:40:00,69.73,69.79,69.72,69.76,40857.0,54.7411,54.7882,54.7332,54.7646,40857.0
2017-05-26 11:45:00,69.76,69.77,69.68,69.71,32825.0,54.7646,54.7725,54.7018,54.7254,32825.0
2017-05-26 11:50:00,69.71,69.77,69.67,69.71,25326.0,54.7254,54.7725,54.694,54.7254,25326.0
2017-05-26 11:55:00,69.7,69.73,69.66,69.71,54121.0,54.7175,54.7411,54.6861,54.7254,54121.0
2017-05-26 12:00:00,69.71,69.82,69.71,69.77,43626.0,54.7254,54.8117,54.7254,54.7725,43626.0
2017-05-26 12:05:00,69.78,69.89,69.76,69.86,24630.0,54.7803,54.8667,54.7646,54.8431,24630.0
2017-05-26 12:10:00,69.86,69.92,69.86,69.86,32229.0,54.8431,54.8902,54.8431,54.8431,32229.0
2017-05-26 12:15:00,69.86,69.94,69.85,69.94,32201.0,54.8431,54.9059,54.8353,54.9059,32201.0
2017-05-26 12:20:00,69.94,69.98,69.93,69.93,24340.0,54.9059,54.9373,54.8981,54.8981,24340.0
2017-05-26 12:25:00,69.93,69.94,69.87,69.88,27094.0,54.8981,54.9059,54.851,54.8588,27094.0
2017-05-26 12:30:00,69.88,69.9,69.79,69.84,30918.0,54.8588,54.8745,54.7882,54.8274,30918.0
2017-05-26 12:35:00,69.83,69.89,69.81,69.83,28850.0,54.8196,54.8667,54.8039,54.8196,28850.0
2017-05-26 12:40:00,69.82,69.83,69.76,69.79,60133.0,54.8117,54.8196,54.7646,54.7882,60133.0
2017-05-26 12:45:00,69.78,69.81,69.75,69.78,15799.0,54.7803,54.8039,54.7568,54.7803,15799.0
2017-05-26 12:50:00,69.78,69.84,69.78,69.83,18340.0,54.7803,54.8274,54.7803,54.8196,18340.0
2017-05-26 12:55:00,69.83,69.86,69.81,69.84,20933.0,54.8196,54.8431,54.8039,54.8274,20933.0
2017-05-26 13:00:00,69.85,69.92,69.85,69.89,46985.0,54.8353,54.8902,54.8353,54.8667,46985.0
2017-05-26 13:05:00,69.88,69.91,69.87,69.9,58013.0,54.8588,54.8824,54.851,54.8745,58013.0
2017-05-26 13:10:00,69.9,69.92,69.85,69.91,66516.0,54.8745,54.8902,54.8353,54.8824,66516.0
2017-05-26 13:15:00,69.91,69.92,69.87,69.91,25357.0,54.8824,54.8902,54.851,54.8824,25357.0
2017-05-26 13:20:00,69.91,69.94,69.87,69.89,33088.0,54.8824,54.9059,54.851,54.8667,33088.0
2017-05-26 13:25:00,69.88,69.91,69.84,69.91,36232.0,54.8588,54.8824,54.8274,54.8824,36232.0
2017-05-26 13:30:00,69.92,69.94,69.89,69.92,24957.0,54.8902,54.9059,54.8667,54.8902,24957.0
2017-05-26 13:35:00,69.91,69.91,69.88,69.9,18994.0,54.8824,54.8824,54.8588,54.8745,18994.0
2017-05-26 13:40:00,69.9,69.97,69.89,69.97,56951.0,54.8745,54.9295,54.8667,54.9295,56951.0
2017-05-26 13:45:00,69.98,69.99,69.95,69.96,30136.0,54.9373,54.9452,54.9138,54.9216,30136.0
2017-05-26 13:50:00,69.96,69.97,69.92,69.94,21175.0,54.9216,54.9295,54.8902,54.9059,21175.0
2017-05-26 13:55:00,69.94,69.99,69.94,69.99,24786.0,54.9059,54.9452,54.9059,54.9452,24786.0
2017-05-26 14:00:00,69.99,70.0,69.96,69.98,53304.0,54.9452,54.953,54.9216,54.9373,53304.0
2017-05-26 14:05:00,69.98,70.01,69.95,70.01,59532.0,54.9373,54.9609,54.9138,54.9609,59532.0
2017-05-26 14:10:00,70.0,70.1,69.99,70.08,69880.0,54.953,55.0315,54.9452,55.0158,69880.0
2017-05-26 14:15:00,70.08,70.1,69.98,69.99,82637.0,55.0158,55.0315,54.9373,54.9452,82637.0
2017-05-26 14:20:00,70.0,70.05,69.99,70.0,46419.0,54.953,54.9923,54.9452,54.953,46419.0
2017-05-26 14:25:00,69.99,70.14,69.99,70.14,52262.0,54.9452,55.0629,54.9452,55.0629,52262.0
2017-05-26 14:30:00,70.13,70.14,70.05,70.06,34421.0,55.0551,55.0629,54.9923,55.0001,34421.0
2017-05-26 14:35:00,70.06,70.12,70.04,70.09,84052.0,55.0001,55.0472,54.9844,55.0237,84052.0
2017-05-26 14:40:00,70.09,70.13,70.07,70.13,43381.0,55.0237,55.0551,55.008,55.0551,43381.0
2017-05-26 14:45:00,70.12,70.17,70.12,70.17,37306.0,55.0472,55.0865,55.0472,55.0865,37306.0
2017-05-26 14:50:00,70.17,70.17,70.06,70.14,115859.0,55.0865,55.0865,55.0001,55.0629,115859.0
2017-05-26 14:55:00,70.14,70.2,70.1,70.14,116783.0,55.0629,55.11,55.0315,55.0629,116783.0
2017-05-26 15:00:00,70.13,70.23,70.11,70.16,149240.0,55.0551,55.1336,55.0394,55.0786,149240.0
2017-05-26 15:05:00,70.15,70.2,70.12,70.12,136492.0,55.0708,55.11,55.0472,55.0472,136492.0
2017-05-26 15:10:00,70.13,70.16,70.01,70.02,219588.0,55.0551,55.0786,54.9609,54.9687,219588.0
2017-05-26 15:15:00,70.04,70.11,70.0,70.09,98042.0,54.9844,55.0394,54.953,55.0237,98042.0
2017-05-26 15:20:00,70.09,70.15,70.05,70.07,80753.0,55.0237,55.0708,54.9923,55.008,80753.0
2017-05-26 15:25:00,70.07,70.14,70.05,70.09,150228.0,55.008,55.0629,54.9923,55.0237,150228.0
2017-05-26 15:30:00,70.09,70.19,70.08,70.17,76800.0,55.0237,55.1022,55.0158,55.0865,76800.0
2017-05-26 15:35:00,70.17,70.2,70.15,70.15,88826.0,55.0865,55.11,55.0708,55.0708,88826.0
2017-05-26 15:40:00,70.15,70.26,70.11,70.25,134100.0,55.0708,55.1571,55.0394,55.1493,134100.0
2017-05-26 15:45:00,70.25,70.35,70.25,70.31,176436.0,55.1493,55.2278,55.1493,55.1964,176436.0
2017-05-26 15:50:00,70.31,70.33,70.26,70.32,199820.0,55.1964,55.2121,55.1571,55.2042,199820.0
2017-05-26 15:55:00,70.31,70.35,70.07,70.11,718486.0,55.1964,55.2278,55.008,55.0394,718486.0
2017-05-30 09:30:00,69.22,69.47,69.05,69.16,182301.0,54.7359,54.9336,54.6015,54.6885,182301.0
2017-05-30 09:35:00,69.16,69.34,69.15,69.26,53372.0,54.6885,54.8308,54.6806,54.7676,53372.0
2017-05-30 09:40:00,69.27,69.3,69.16,69.2,89270.0,54.7755,54.7992,54.6885,54.7201,89270.0
2017-05-30 09:45:00,69.2,69.27,69.13,69.18,145171.0,54.7201,54.7755,54.6648,54.7043,145171.0
2017-05-30 09:50:00,69.19,69.33,69.18,69.31,60302.0,54.7122,54.8229,54.7043,54.8071,60302.0
2017-05-30 09:55:00,69.32,69.35,69.2,69.24,76782.0,54.815,54.8387,54.7201,54.7518,76782.0
2017-05-30 10:00:00,69.23,69.46,69.22,69.46,88478.0,54.7439,54.9257,54.7359,54.9257,88478.0
2017-05-30 10:05:00,69.45,69.47,69.31,69.33,116988.0,54.9178,54.9336,54.8071,54.8229,116988.0
2017-05-30 10:10:00,69.32,69.33,69.22,69.22,166282.0,54.815,54.8229,54.7359,54.7359,166282.0
2017-05-30 10:15:00,69.22,69.29,69.19,69.28,69919.0,54.7359,54.7913,54.7122,54.7834,69919.0
2017-05-30 10:20:00,69.28,69.32,69.18,69.2,96467.0,54.7834,54.815,54.7043,54.7201,96467.0
2017-05-30 10:25:00,69.19,69.27,69.19,69.22,66088.0,54.7122,54.7755,54.7122,54.7359,66088.0
2017-05-30 10:30:00,69.22,69.31,69.19,69.31,61226.0,54.7359,54.8071,54.7122,54.8071,61226.0
2017-05-30 10:35:00,69.3,69.49,69.29,69.47,86230.0,54.7992,54.9495,54.7913,54.9336,86230.0
2017-05-30 10:40:00,69.46,69.48,69.34,69.37,58190.0,54.9257,54.9415,54.8308,54.8546,58190.0
2017-05-30 10:45:00,69.35,69.4,69.21,69.23,71045.0,54.8387,54.8783,54.728,54.7439,71045.0
2017-05-30 10:50:00,69.23,69.27,69.14,69.18,111572.0,54.7439,54.7755,54.6727,54.7043,111572.0
2017-05-30 10:55:00,69.19,69.2,69.11,69.14,71635.0,54.7122,54.7201,54.649,54.6727,71635.0
2017-05-30 11:00:00,69.15,69.24,69.15,69.19,86358.0,54.6806,54.7518,54.6806,54.7122,86358.0
2017-05-30 11:05:00,69.2,69.26,69.17,69.22,69547.0,54.7201,54.7676,54.6964,54.7359,69547.0
2017-05-30 11:10:00,69.22,69.25,69.17,69.21,77497.0,54.7359,54.7597,54.6964,54.728,77497.0
2017-05-30 11:15:00,69.21,69.23,69.16,69.19,53630.0,54.728,54.7439,54.6885,54.7122,53630.0
2017-05-30 11:20:00,69.19,69.19,69.05,69.06,79041.0,54.7122,54.7122,54.6015,54.6094,79041.0
2017-05-30 11:25:00,69.05,69.09,69.0,69.03,70810.0,54.6015,54.6332,54.562,54.5857,70810.0
2017-05-30 11:30:00,69.02,69.07,69.01,69.03,56489.0,54.5778,54.6173,54.5699,54.5857,56489.0
2017-05-30 11:35:00,69.03,69.05,68.98,69.01,90845.0,54.5857,54.6015,54.5462,54.5699,90845.0
2017-05-30 11:40:00,69.01,69.01,68.95,68.98,59345.0,54.5699,54.5699,54.5224,54.5462,59345.0
2017-05-30 11:45:00,68.99,69.07,68.98,69.05,59827.0,54.5541,54.6173,54.5462,54.6015,59827.0
2017-05-30 11:50:00,69.05,69.17,69.04,69.16,53708.0,54.6015,54.6964,54.5936,54.6885,53708.0
2017-05-30 11:55:00,69.16,69.21,69.15,69.15,31457.0,54.6885,54.728,54.6806,54.6806,31457.0
2017-05-30 12:00:00,69.15,69.22,69.14,69.2,48011.0,54.6806,54.7359,54.6727,54.7201,48011.0
2017-05-30 12:05:00,69.2,69.2,69.09,69.1,42406.0,54.7201,54.7201,54.6332,54.6411,42406.0
2017-05-30 12:10:00,69.1,69.17,69.08,69.17,41906.0,54.6411,54.6964,54.6252,54.6964,41906.0
2017-05-30 12:15:00,69.15,69.17,69.11,69.15,33233.0,54.6806,54.6964,54.649,54.6806,33233.0
2017-05-30 12:20:00,69.15,69.23,69.13,69.23,37743.0,54.6806,54.7439,54.6648,54.7439,37743.0
2017-05-30 12:25:00,69.22,69.24,69.15,69.21,28457.0,54.7359,54.7518,54.6806,54.728,28457.0
2017-05-30 12:30:00,69.21,69.29,69.21,69.26,25846.0,54.728,54.7913,54.728,54.7676,25846.0
2017-05-30 12:35:00,69.25,69.28,69.22,69.28,18858.0,54.7597,54.7834,54.7359,54.7834,18858.0
2017-05-30 12:40:00,69.27,69.28,69.23,69.23,30702.0,54.7755,54.7834,54.7439,54.7439,30702.0
2017-05-30 12:45:00,69.24,69.27,69.23,69.27,18221.0,54.7518,54.7755,54.7439,54.7755,18221.0
2017-05-30 12:50:00,69.28,69.32,69.27,69.27,24665.0,54.7834,54.815,54.7755,54.7755,24665.0
2017-05-30 12:55:00,69.28,69.28,69.19,69.19,33262.0,54.7834,54.7834,54.7122,54.7122,33262.0
2017-05-30 13:00:00,69.19,69.26,69.18,69.24,27416.0,54.7122,54.7676,54.7043,54.7518,27416.0
2017-05-30 13:05:00,69.24,69.27,69.22,69.22,26195.0,54.7518,54.7755,54.7359,54.7359,26195.0
2017-05-30 13:10:00,69.22,69.23,69.16,69.16,43695.0,54.7359,54.7439,54.6885,54.6885,43695.0
2017-05-30 13:15:00,69.17,69.19,69.13,69.15,41162.0,54.6964,54.7122,54.6648,54.6806,41162.0
2017-05-30 13:20:00,69.15,69.16,69.12,69.12,31804.0,54.6806,54.6885,54.6569,54.6569,31804.0
2017-05-30 13:25:00,69.12,69.14,69.08,69.11,81596.0,54.6569,54.6727,54.6252,54.649,81596.0
2017-05-30 13:30:00,69.11,69.12,69.08,69.11,102453.0,54.649,54.6569,54.6252,54.649,102453.0
2017-05-30 13:35:00,69.11,69.13,69.09,69.09,76487.0,54.649,54.6648,54.6332,54.6332,76487.0
2017-05-30 13:40:00,69.1,69.11,69.07,69.08,36843.0,54.6411,54.649,54.6173,54.6252,36843.0
2017-05-30 13:45:00,69.08,69.1,69.05,69.1,44062.0,54.6252,54.6411,54.6015,54.6411,44062.0
2017-05-30 13:50:00,69.09,69.12,69.07,69.09,58625.0,54.6332,54.6569,54.6173,54.6332,58625.0
2017-05-30 13:55:00,69.1,69.11,69.08,69.11,30436.0,54.6411,54.649,54.6252,54.649,30436.0
2017-05-30 14:00:00,69.1,69.11,69.08,69.09,41987.0,54.6411,54.649,54.6252,54.6332,41987.0
2017-05-30 14:05:00,69.09,69.27,69.08,69.27,90415.0,54.6332,54.7755,54.6252,54.7755,90415.0
2017-05-30 14:10:00,69.27,69.28,69.17,69.18,42660.0,54.7755,54.7834,54.6964,54.7043,42660.0
2017-05-30 14:15:00,69.19,69.21,69.12,69.15,41132.0,54.7122,54.728,54.6569,54.6806,41132.0
2017-05-30 14:20:00,69.16,69.2,69.14,69.16,32945.0,54.6885,54.7201,54.6727,54.6885,32945.0
2017-05-30 14:25:00,69.15,69.2,69.11,69.12,52173.0,54.6806,54.7201,54.649,54.6569,52173.0
2017-05-30 14:30:00,69.12,69.13,69.07,69.07,55781.0,54.6569,54.6648,54.6173,54.6173,55781.0
2017-05-30 14:35:00,69.07,69.08,68.99,69.0,127318.0,54.6173,54.6252,54.5541,54.562,127318.0
2017-05-30 14:40:00,69.01,69.11,68.99,69.1,49098.0,54.5699,54.649,54.5541,54.6411,49098.0
2017-05-30 14:45:00,69.09,69.11,69.07,69.09,91498.0,54.6332,54.649,54.6173,54.6332,91498.0
2017-05-30 14:50:00,69.09,69.1,69.04,69.06,35717.0,54.6332,54.6411,54.5936,54.6094,35717.0
2017-05-30 14:55:00,69.05,69.11,69.05,69.05,29552.0,54.6015,54.649,54.6015,54.6015,29552.0
2017-05-30 15:00:00,69.06,69.12,69.05,69.09,59152.0,54.6094,54.6569,54.6015,54.6332,59152.0
2017-05-30 15:05:00,69.1,69.12,69.01,69.03,23608.0,54.6411,54.6569,54.5699,54.5857,23608.0
2017-05-30 15:10:00,69.03,69.04,68.99,68.99,50186.0,54.5857,54.5936,54.5541,54.5541,50186.0
2017-05-30 15:15:00,69.0,69.03,68.96,68.98,118935.0,54.562,54.5857,54.5304,54.5462,118935.0
2017-05-30 15:20:00,68.98,69.02,68.97,68.98,49099.0,54.5462,54.5778,54.5383,54.5462,49099.0
2017-05-30 15:25:00,68.98,69.0,68.92,68.92,68941.0,54.5462,54.562,54.4987,54.4987,68941.0
2017-05-30 15:30:00,68.92,68.93,68.83,68.85,136227.0,54.4987,54.5066,54.4276,54.4434,136227.0
2017-05-30 15:35:00,68.85,68.86,68.75,68.75,96708.0,54.4434,54.4513,54.3643,54.3643,96708.0
2017-05-30 15:40:00,68.76,68.82,68.75,68.81,146260.0,54.3722,54.4196,54.3643,54.4117,146260.0
2017-05-30 15:45:00,68.81,68.87,68.75,68.78,136561.0,54.4117,54.4592,54.3643,54.388,136561.0
2017-05-30 15:50:00,68.78,68.81,68.71,68.71,173263.0,54.388,54.4117,54.3327,54.3327,173263.0
2017-05-30 15:55:00,68.71,68.79,68.65,68.75,450343.0,54.3327,54.3959,54.2852,54.3643,450343.0
2017-05-31 09:30:00,68.31,68.58,68.23,68.32,257913.0,54.0164,54.2299,53.9531,54.0243,257913.0
2017-05-31 09:35:00,68.3,68.71,68.27,68.58,59469.0,54.0085,54.3327,53.9847,54.2299,59469.0
2017-05-31 09:40:00,68.57,68.71,68.56,68.59,165974.0,54.222,54.3327,54.2141,54.2378,165974.0
2017-05-31 09:45:00,68.59,68.63,68.33,68.37,184282.0,54.2378,54.2694,54.0322,54.0638,184282.0
2017-05-31 09:50:00,68.37,68.44,68.3,68.44,143066.0,54.0638,54.1192,54.0085,54.1192,143066.0
2017-05-31 09:55:00,68.43,68.72,68.43,68.7,123543.0,54.1113,54.3406,54.1113,54.3248,123543.0
2017-05-31 10:00:00,68.7,68.76,68.61,68.66,85631.0,54.3248,54.3722,54.2536,54.2931,85631.0
2017-05-31 10:05:00,68.66,68.7,68.6,68.68,90925.0,54.2931,54.3248,54.2457,54.3089,90925.0
2017-05-31 10:10:00,68.68,68.97,68.64,68.96,126968.0,54.3089,54.5383,54.2773,54.5304,126968.0
2017-05-31 10:15:00,68.96,68.96,68.75,68.81,175152.0,54.5304,54.5304,54.3643,54.4117,175152.0
2017-05-31 10:20:00,68.8,68.95,68.73,68.95,148876.0,54.4038,54.5224,54.3485,54.5224,148876.0
2017-05-31 10:25:00,68.95,69.38,68.91,69.38,150290.0,54.5224,54.8625,54.4908,54.8625,150290.0
2017-05-31 10:30:00,69.38,69.38,69.17,69.21,99918.0,54.8625,54.8625,54.6964,54.728,99918.0
2017-05-31 10:35:00,69.21,69.27,69.14,69.2,54413.0,54.728,54.7755,54.6727,54.7201,54413.0
2017-05-31 10:40:00,69.19,69.32,69.14,69.27,111532.0,54.7122,54.815,54.6727,54.7755,111532.0
2017-05-31 10:45:00,69.27,69.36,69.22,69.29,94862.0,54.7755,54.8467,54.7359,54.7913,94862.0
2017-05-31 10:50:00,69.29,69.32,69.13,69.19,103172.0,54.7913,54.815,54.6648,54.7122,103172.0
2017-05-31 10:55:00,69.2,69.35,69.19,69.25,72768.0,54.7201,54.8387,54.7122,54.7597,72768.0
2017-05-31 11:00:00,69.25,69.28,69.14,69.16,59602.0,54.7597,54.7834,54.6727,54.6885,59602.0
2017-05-31 11:05:00,69.17,69.27,69.14,69.23,54177.0,54.6964,54.7755,54.6727,54.7439,54177.0
2017-05-31 11:10:00,69.23,69.27,69.1,69.12,57369.0,54.7439,54.7755,54.6411,54.6569,57369.0
2017-05-31 11:15:00,69.12,69.22,69.04,69.13,43218.0,54.6569,54.7359,54.5936,54.6648,43218.0
2017-05-31 11:20:00,69.13,69.26,69.13,69.14,67002.0,54.6648,54.7676,54.6648,54.6727,67002.0
2017-05-31 11:25:00,69.14,69.25,69.12,69.16,71714.0,54.6727,54.7597,54.6569,54.6885,71714.0
2017-05-31 11:30:00,69.15,69.16,69.02,69.03,46353.0,54.6806,54.6885,54.5778,54.5857,46353.0
2017-05-31 11:35:00,69.03,69.1,68.99,69.08,85325.0,54.5857,54.6411,54.5541,54.6252,85325.0
2017-05-31 11:40:00,69.09,69.11,69.01,69.03,60946.0,54.6332,54.649,54.5699,54.5857,60946.0
2017-05-31 11:45:00,69.03,69.1,68.96,69.08,78266.0,54.5857,54.6411,54.5304,54.6252,78266.0
2017-05-31 11:50:00,69.09,69.19,69.06,69.15,106791.0,54.6332,54.7122,54.6094,54.6806,106791.0
2017-05-31 11:55:00,69.15,69.29,69.12,69.29,49550.0,54.6806,54.7913,54.6569,54.7913,49550.0
2017-05-31 12:00:00,69.29,69.37,69.23,69.32,53013.0,54.7913,54.8546,54.7439,54.815,53013.0
2017-05-31 12:05:00,69.32,69.48,69.32,69.48,60676.0,54.815,54.9415,54.815,54.9415,60676.0
2017-05-31 12:10:00,69.49,69.54,69.44,69.47,63613.0,54.9495,54.989,54.9099,54.9336,63613.0
2017-05-31 12:15:00,69.47,69.54,69.42,69.53,84178.0,54.9336,54.989,54.8941,54.9811,84178.0
2017-05-31 12:20:00,69.52,69.53,69.42,69.48,58794.0,54.9732,54.9811,54.8941,54.9415,58794.0
2017-05-31 12:25:00,69.47,69.53,69.41,69.41,39399.0,54.9336,54.9811,54.8862,54.8862,39399.0
2017-05-31 12:30:00,69.41,69.49,69.4,69.44,48126.0,54.8862,54.9495,54.8783,54.9099,48126.0
2017-05-31 12:35:00,69.44,69.51,69.42,69.5,67004.0,54.9099,54.9653,54.8941,54.9574,67004.0
2017-05-31 12:40:00,69.5,69.68,69.49,69.64,112823.0,54.9574,55.0997,54.9495,55.0681,112823.0
2017-05-31 12:45:00,69.64,69.67,69.59,69.63,53630.0,55.0681,55.0918,55.0285,55.0602,53630.0
2017-05-31 12:50:00,69.64,69.69,69.58,69.64,48948.0,55.0681,55.1076,55.0206,55.0681,48948.0
2017-05-31 12:55:00,69.63,69.66,69.59,69.66,35410.0,55.0602,55.0839,55.0285,55.0839,35410.0
2017-05-31 13:00:00,69.67,69.79,69.65,69.78,112130.0,55.0918,55.1867,55.076,55.1788,112130.0
2017-05-31 13:05:00,69.78,69.79,69.71,69.79,110637.0,55.1788,55.1867,55.1234,55.1867,110637.0
2017-05-31 13:10:00,69.8,69.86,69.77,69.79,46349.0,55.1946,55.242,55.1709,55.1867,46349.0
2017-05-31 13:15:00,69.79,69.8,69.73,69.75,46008.0,55.1867,55.1946,55.1392,55.155,46008.0
2017-05-31 13:20:00,69.75,69.76,69.62,69.62,55483.0,55.155,55.163,55.0523,55.0523,55483.0
2017-05-31 13:25:00,69.63,69.72,69.59,69.7,60197.0,55.0602,55.1313,55.0285,55.1155,60197.0
2017-05-31 13:30:00,69.7,69.78,69.69,69.77,57064.0,55.1155,55.1788,55.1076,55.1709,57064.0
2017-05-31 13:35:00,69.77,69.79,69.69,69.78,47732.0,55.1709,55.1867,55.1076,55.1788,47732.0
2017-05-31 13:40:00,69.78,69.82,69.72,69.8,65245.0,55.1788,55.2104,55.1313,55.1946,65245.0
2017-05-31 13:45:00,69.8,69.83,69.76,69.79,47066.0,55.1946,55.2183,55.163,55.1867,47066.0
2017-05-31 13:50:00,69.79,69.79,69.72,69.72,42447.0,55.1867,55.1867,55.1313,55.1313,42447.0
2017-05-31 13:55:00,69.73,69.75,69.66,69.73,44354.0,55.1392,55.155,55.0839,55.1392,44354.0
2017-05-31 14:00:00,69.72,69.82,69.7,69.76,73477.0,55.1313,55.2104,55.1155,55.163,73477.0
2017-05-31 14:05:00,69.75,69.87,69.75,69.79,86629.0,55.155,55.2499,55.155,55.1867,86629.0
2017-05-31 14:10:00,69.8,69.82,69.73,69.8,38154.0,55.1946,55.2104,55.1392,55.1946,38154.0
2017-05-31 14:15:00,69.8,69.88,69.76,69.82,61958.0,55.1946,55.2578,55.163,55.2104,61958.0
2017-05-31 14:20:00,69.82,69.93,69.81,69.85,63394.0,55.2104,55.2974,55.2025,55.2341,63394.0
2017-05-31 14:25:00,69.85,69.92,69.79,69.82,47036.0,55.2341,55.2895,55.1867,55.2104,47036.0
2017-05-31 14:30:00,69.81,69.84,69.76,69.79,104370.0,55.2025,55.2262,55.163,55.1867,104370.0
2017-05-31 14:35:00,69.79,69.81,69.67,69.69,63220.0,55.1867,55.2025,55.0918,55.1076,63220.0
2017-05-31 14:40:00,69.69,69.71,69.65,69.71,52519.0,55.1076,55.1234,55.076,55.1234,52519.0
2017-05-31 14:45:00,69.7,69.72,69.61,69.62,65938.0,55.1155,55.1313,55.0443,55.0523,65938.0
2017-05-31 14:50:00,69.61,69.66,69.58,69.66,37715.0,55.0443,55.0839,55.0206,55.0839,37715.0
2017-05-31 14:55:00,69.66,69.66,69.56,69.59,34415.0,55.0839,55.0839,55.0048,55.0285,34415.0
2017-05-31 15:00:00,69.59,69.67,69.58,69.63,47656.0,55.0285,55.0918,55.0206,55.0602,47656.0
2017-05-31 15:05:00,69.63,69.64,69.54,69.56,41283.0,55.0602,55.0681,54.989,55.0048,41283.0
2017-05-31 15:10:00,69.56,69.56,69.49,69.53,60638.0,55.0048,55.0048,54.9495,54.9811,60638.0
2017-05-31 15:15:00,69.53,69.55,69.51,69.53,63545.0,54.9811,54.9969,54.9653,54.9811,63545.0
2017-05-31 15:20:00,69.53,69.63,69.52,69.63,75625.0,54.9811,55.0602,54.9732,55.0602,75625.0
2017-05-31 15:25:00,69.63,69.68,69.61,69.66,58124.0,55.0602,55.0997,55.0443,55.0839,58124.0
2017-05-31 15:30:00,69.66,69.76,69.64,69.75,79963.0,55.0839,55.163,55.0681,55.155,79963.0
2017-05-31 15:35:00,69.75,69.76,69.67,69.7,78414.0,55.155,55.163,55.0918,55.1155,78414.0
2017-05-31 15:40:00,69.7,69.8,69.69,69.8,84672.0,55.1155,55.1946,55.1076,55.1946,84672.0
2017-05-31 15:45:00,69.8,69.8,69.71,69.72,179712.0,55.1946,55.1946,55.1234,55.1313,179712.0
2017-05-31 15:50:00,69.73,69.73,69.64,69.65,146372.0,55.1392,55.1392,55.0681,55.076,146372.0
2017-05-31 15:55:00,69.65,69.66,69.55,69.59,492945.0,55.076,55.0839,54.9969,55.0285,492945.0
2017-06-01 09:30:00,69.67,69.74,69.53,69.53,177114.0,55.0918,55.1471,54.9811,54.9811,177114.0
2017-06-01 09:35:00,69.54,69.54,69.31,69.43,60543.0,54.989,54.989,54.8071,54.902,60543.0
2017-06-01 09:40:00,69.41,69.47,69.37,69.45,61792.0,54.8862,54.9336,54.8546,54.9178,61792.0
2017-06-01 09:45:00,69.44,69.47,69.36,69.41,74114.0,54.9099,54.9336,54.8467,54.8862,74114.0
2017-06-01 09:50:00,69.4,69.41,69.3,69.37,93329.0,54.8783,54.8862,54.7992,54.8546,93329.0
2017-06-01 09:55:00,69.37,69.43,69.27,69.42,86535.0,54.8546,54.902,54.7755,54.8941,86535.0
2017-06-01 10:00:00,69.42,69.42,69.32,69.38,134198.0,54.8941,54.8941,54.815,54.8625,134198.0
2017-06-01 10:05:00,69.38,69.39,69.22,69.29,158634.0,54.8625,54.8704,54.7359,54.7913,158634.0
2017-06-01 10:10:00,69.28,69.57,69.26,69.54,154728.0,54.7834,55.0127,54.7676,54.989,154728.0
2017-06-01 10:15:00,69.53,69.6,69.41,69.45,95438.0,54.9811,55.0364,54.8862,54.9178,95438.0
2017-06-01 10:20:00,69.45,69.57,69.43,69.54,60189.0,54.9178,55.0127,54.902,54.989,60189.0
2017-06-01 10:25:00,69.54,69.69,69.5,69.69,49281.0,54.989,55.1076,54.9574,55.1076,49281.0
2017-06-01 10:30:00,69.69,69.69,69.58,69.65,47876.0,55.1076,55.1076,55.0206,55.076,47876.0
2017-06-01 10:35:00,69.65,69.68,69.58,69.65,51993.0,55.076,55.0997,55.0206,55.076,51993.0
2017-06-01 10:40:00,69.65,69.75,69.62,69.67,63433.0,55.076,55.155,55.0523,55.0918,63433.0
2017-06-01 10:45:00,69.66,69.68,69.53,69.65,72675.0,55.0839,55.0997,54.9811,55.076,72675.0
2017-06-01 10:50:00,69.65,69.7,69.64,69.66,55733.0,55.076,55.1155,55.0681,55.0839,55733.0
2017-06-01 10:55:00,69.66,69.72,69.65,69.65,39818.0,55.0839,55.1313,55.076,55.076,39818.0
2017-06-01 11:00:00,69.67,69.75,69.54,69.54,44375.0,55.0918,55.155,54.989,54.989,44375.0
2017-06-01 11:05:00,69.55,69.67,69.45,69.65,52860.0,54.9969,55.0918,54.9178,55.076,52860.0
2017-06-01 11:10:00,69.65,69.88,69.65,69.87,79202.0,55.076,55.2578,55.076,55.2499,79202.0
2017-06-01 11:15:00,69.87,69.92,69.73,69.73,47075.0,55.2499,55.2895,55.1392,55.1392,47075.0
2017-06-01 11:20:00,69.72,69.77,69.55,69.59,68541.0,55.1313,55.1709,54.9969,55.0285,68541.0
2017-06-01 11:25:00,69.59,69.59,69.48,69.5,46134.0,55.0285,55.0285,54.9415,54.9574,46134.0
2017-06-01 11:30:00,69.51,69.56,69.49,69.55,42013.0,54.9653,55.0048,54.9495,54.9969,42013.0
2017-06-01 11:35:00,69.54,69.63,69.41,69.48,70360.0,54.989,55.0602,54.8862,54.9415,70360.0
2017-06-01 11:40:00,69.49,69.53,69.44,69.5,38918.0,54.9495,54.9811,54.9099,54.9574,38918.0
2017-06-01 11:45:00,69.5,69.54,69.48,69.51,40018.0,54.9574,54.989,54.9415,54.9653,40018.0
2017-06-01 11:50:00,69.52,69.69,69.5,69.65,40591.0,54.9732,55.1076,54.9574,55.076,40591.0
2017-06-01 11:55:00,69.65,69.72,69.6,69.69,88369.0,55.076,55.1313,55.0364,55.1076,88369.0
2017-06-01 12:00:00,69.69,69.8,69.68,69.78,63346.0,55.1076,55.1946,55.0997,55.1788,63346.0
2017-06-01 12:05:00,69.77,69.84,69.77,69.84,44972.0,55.1709,55.2262,55.1709,55.2262,44972.0
2017-06-01 12:10:00,69.84,69.9,69.81,69.89,44610.0,55.2262,55.2737,55.2025,55.2658,44610.0
2017-06-01 12:15:00,69.9,69.95,69.88,69.9,51667.0,55.2737,55.3132,55.2578,55.2737,51667.0
2017-06-01 12:20:00,69.9,69.94,69.86,69.87,69061.0,55.2737,55.3053,55.242,55.2499,69061.0
2017-06-01 12:25:00,69.86,69.87,69.79,69.85,36713.0,55.242,55.2499,55.1867,55.2341,36713.0
2017-06-01 12:30:00,69.85,69.88,69.81,69.85,28623.0,55.2341,55.2578,55.2025,55.2341,28623.0
2017-06-01 12:35:00,69.86,69.91,69.85,69.91,37158.0,55.242,55.2816,55.2341,55.2816,37158.0
2017-06-01 12:40:00,69.9,69.98,69.89,69.98,29172.0,55.2737,55.3369,55.2658,55.3369,29172.0
2017-06-01 12:45:00,69.99,69.99,69.94,69.95,41227.0,55.3448,55.3448,55.3053,55.3132,41227.0
2017-06-01 12:50:00,69.95,69.97,69.92,69.97,39567.0,55.3132,55.329,55.2895,55.329,39567.0
2017-06-01 12:55:00,69.97,70.06,69.96,70.06,97874.0,55.329,55.4002,55.3211,55.4002,97874.0
2017-06-01 13:00:00,70.06,70.09,69.98,70.0,44791.0,55.4002,55.4239,55.3369,55.3527,44791.0
2017-06-01 13:05:00,70.0,70.09,70.0,70.02,31342.0,55.3527,55.4239,55.3527,55.3686,31342.0
2017-06-01 13:10:00,70.01,70.01,69.98,69.99,39737.0,55.3606,55.3606,55.3369,55.3448,39737.0
2017-06-01 13:15:00,69.99,70.03,69.95,70.0,34395.0,55.3448,55.3765,55.3132,55.3527,34395.0
2017-06-01 13:20:00,70.0,70.03,69.95,69.98,25229.0,55.3527,55.3765,55.3132,55.3369,25229.0
2017-06-01 13:25:00,69.97,70.06,69.97,70.03,26810.0,55.329,55.4002,55.329,55.3765,26810.0
2017-06-01 13:30:00,70.03,70.03,69.94,69.95,35866.0,55.3765,55.3765,55.3053,55.3132,35866.0
2017-06-01 13:35:00,69.95,70.06,69.95,70.01,35428.0,55.3132,55.4002,55.3132,55.3606,35428.0
2017-06-01 13:40:00,70.01,70.06,70.0,70.05,21571.0,55.3606,55.4002,55.3527,55.3923,21571.0
2017-06-01 13:45:00,70.06,70.13,70.06,70.1,35094.0,55.4002,55.4555,55.4002,55.4318,35094.0
2017-06-01 13:50:00,70.11,70.18,70.09,70.1,43452.0,55.4397,55.4951,55.4239,55.4318,43452.0
2017-06-01 13:55:00,70.1,70.13,70.05,70.06,41436.0,55.4318,55.4555,55.3923,55.4002,41436.0
2017-06-01 14:00:00,70.06,70.09,70.03,70.09,32579.0,55.4002,55.4239,55.3765,55.4239,32579.0
2017-06-01 14:05:00,70.09,70.11,70.02,70.03,55112.0,55.4239,55.4397,55.3686,55.3765,55112.0
2017-06-01 14:10:00,70.04,70.15,70.04,70.14,60622.0,55.3844,55.4714,55.3844,55.4634,60622.0
2017-06-01 14:15:00,70.15,70.18,70.12,70.14,83948.0,55.4714,55.4951,55.4476,55.4634,83948.0
2017-06-01 14:20:00,70.13,70.19,70.09,70.12,23186.0,55.4555,55.503,55.4239,55.4476,23186.0
2017-06-01 14:25:00,70.12,70.13,69.97,69.98,68677.0,55.4476,55.4555,55.329,55.3369,68677.0
2017-06-01 14:30:00,69.97,70.0,69.77,69.81,59581.0,55.329,55.3527,55.1709,55.2025,59581.0
2017-06-01 14:35:00,69.81,69.82,69.68,69.73,60986.0,55.2025,55.2104,55.0997,55.1392,60986.0
2017-06-01 14:40:00,69.72,69.88,69.71,69.84,34247.0,55.1313,55.2578,55.1234,55.2262,34247.0
2017-06-01 14:45:00,69.82,69.97,69.81,69.93,35497.0,55.2104,55.329,55.2025,55.2974,35497.0
2017-06-01 14:50:00,69.92,69.94,69.73,69.79,117828.0,55.2895,55.3053,55.1392,55.1867,117828.0
2017-06-01 14:55:00,69.78,69.85,69.77,69.83,42821.0,55.1788,55.2341,55.1709,55.2183,42821.0
2017-06-01 15:00:00,69.84,69.84,69.71,69.72,30181.0,55.2262,55.2262,55.1234,55.1313,30181.0
2017-06-01 15:05:00,69.71,69.76,69.67,69.74,95612.0,55.1234,55.163,55.0918,55.1471,95612.0
2017-06-01 15:10:00,69.73,69.78,69.71,69.74,64337.0,55.1392,55.1788,55.1234,55.1471,64337.0
2017-06-01 15:15:00,69.74,69.75,69.67,69.7,33143.0,55.1471,55.155,55.0918,55.1155,33143.0
2017-06-01 15:20:00,69.7,69.71,69.65,69.69,38770.0,55.1155,55.1234,55.076,55.1076,38770.0
2017-06-01 15:25:00,69.69,69.7,69.61,69.63,40380.0,55.1076,55.1155,55.0443,55.0602,40380.0
2017-06-01 15:30:00,69.63,69.74,69.62,69.72,47528.0,55.0602,55.1471,55.0523,55.1313,47528.0
2017-06-01 15:35:00,69.72,69.75,69.65,69.66,62719.0,55.1313,55.155,55.076,55.0839,62719.0
2017-06-01 15:40:00,69.66,69.74,69.58,69.63,89413.0,55.0839,55.1471,55.0206,55.0602,89413.0
2017-06-01 15:45:00,69.63,69.72,69.63,69.7,89454.0,55.0602,55.1313,55.0602,55.1155,89454.0
2017-06-01 15:50:00,69.71,69.76,69.69,69.74,123183.0,55.1234,55.163,55.1076,55.1471,123183.0
2017-06-01 15:55:00,69.73,69.8,69.69,69.75,264488.0,55.1392,55.1946,55.1076,55.155,264488.0
2017-06-02 09:30:00,68.88,69.12,68.64,68.66,324474.0,54.4671,54.6569,54.2773,54.2931,324474.0
2017-06-02 09:35:00,68.68,68.73,68.38,68.38,164993.0,54.3089,54.3485,54.0717,54.0717,164993.0
2017-06-02 09:40:00,68.39,68.53,68.18,68.47,138655.0,54.0796,54.1903,53.9136,54.1429,138655.0
2017-06-02 09:45:00,68.48,68.54,68.39,68.49,141949.0,54.1508,54.1982,54.0796,54.1587,141949.0
2017-06-02 09:50:00,68.48,68.56,68.44,68.47,148405.0,54.1508,54.2141,54.1192,54.1429,148405.0
2017-06-02 09:55:00,68.47,68.51,68.27,68.28,163770.0,54.1429,54.1745,53.9847,53.9926,163770.0
2017-06-02 10:00:00,68.28,68.42,68.23,68.34,104362.0,53.9926,54.1033,53.9531,54.0401,104362.0
2017-06-02 10:05:00,68.35,68.39,68.23,68.29,118564.0,54.048,54.0796,53.9531,54.0005,118564.0
2017-06-02 10:10:00,68.29,68.3,68.2,68.3,92141.0,54.0005,54.0085,53.9294,54.0085,92141.0
2017-06-02 10:15:00,68.3,68.35,68.26,68.34,148692.0,54.0085,54.048,53.9768,54.0401,148692.0
2017-06-02 10:20:00,68.33,68.38,68.27,68.31,92348.0,54.0322,54.0717,53.9847,54.0164,92348.0
2017-06-02 10:25:00,68.3,68.35,68.18,68.31,104518.0,54.0085,54.048,53.9136,54.0164,104518.0
2017-06-02 10:30:00,68.3,68.34,68.26,68.28,139165.0,54.0085,54.0401,53.9768,53.9926,139165.0
2017-06-02 10:35:00,68.28,68.34,68.24,68.33,139517.0,53.9926,54.0401,53.961,54.0322,139517.0
2017-06-02 10:40:00,68.33,68.42,68.3,68.38,83646.0,54.0322,54.1033,54.0085,54.0717,83646.0
2017-06-02 10:45:00,68.38,68.4,68.28,68.35,47069.0,54.0717,54.0875,53.9926,54.048,47069.0
2017-06-02 10:50:00,68.34,68.36,68.2,68.2,63976.0,54.0401,54.0559,53.9294,53.9294,63976.0
2017-06-02 10:55:00,68.21,68.21,68.12,68.12,119842.0,53.9373,53.9373,53.8661,53.8661,119842.0
2017-06-02 11:00:00,68.13,68.18,68.07,68.14,108001.0,53.874,53.9136,53.8266,53.8819,108001.0
2017-06-02 11:05:00,68.14,68.15,68.03,68.07,83894.0,53.8819,53.8898,53.795,53.8266,83894.0
2017-06-02 11:10:00,68.07,68.18,68.04,68.17,145426.0,53.8266,53.9136,53.8029,53.9057,145426.0
2017-06-02 11:15:00,68.18,68.32,68.17,68.31,53459.0,53.9136,54.0243,53.9057,54.0164,53459.0
2017-06-02 11:20:00,68.32,68.41,68.32,68.39,60646.0,54.0243,54.0954,54.0243,54.0796,60646.0
2017-06-02 11:25:00,68.39,68.42,68.33,68.39,98739.0,54.0796,54.1033,54.0322,54.0796,98739.0
2017-06-02 11:30:00,68.39,68.41,68.36,68.36,76073.0,54.0796,54.0954,54.0559,54.0559,76073.0
2017-06-02 11:35:00,68.37,68.51,68.34,68.5,99947.0,54.0638,54.1745,54.0401,54.1666,99947.0
2017-06-02 11:40:00,68.5,68.5,68.36,68.36,50433.0,54.1666,54.1666,54.0559,54.0559,50433.0
2017-06-02 11:45:00,68.37,68.37,68.24,68.25,96328.0,54.0638,54.0638,53.961,53.9689,96328.0
2017-06-02 11:50:00,68.24,68.31,68.21,68.26,94611.0,53.961,54.0164,53.9373,53.9768,94611.0
2017-06-02 11:55:00,68.27,68.31,68.15,68.26,101167.0,53.9847,54.0164,53.8898,53.9768,101167.0
2017-06-02 12:00:00,68.26,68.32,68.25,68.27,92382.0,53.9768,54.0243,53.9689,53.9847,92382.0
2017-06-02 12:05:00,68.27,68.32,68.26,68.28,67361.0,53.9847,54.0243,53.9768,53.9926,67361.0
2017-06-02 12:10:00,68.29,68.36,68.25,68.34,75544.0,54.0005,54.0559,53.9689,54.0401,75544.0
2017-06-02 12:15:00,68.34,68.5,68.32,68.48,41166.0,54.0401,54.1666,54.0243,54.1508,41166.0
2017-06-02 12:20:00,68.48,68.54,68.47,68.52,71356.0,54.1508,54.1982,54.1429,54.1824,71356.0
2017-06-02 12:25:00,68.51,68.6,68.49,68.55,72642.0,54.1745,54.2457,54.1587,54.2061,72642.0
2017-06-02 12:30:00,68.56,68.63,68.53,68.55,101259.0,54.2141,54.2694,54.1903,54.2061,101259.0
2017-06-02 12:35:00,68.55,68.69,68.53,68.68,62091.0,54.2061,54.3169,54.1903,54.3089,62091.0
2017-06-02 12:40:00,68.68,68.72,68.62,68.72,68834.0,54.3089,54.3406,54.2615,54.3406,68834.0
2017-06-02 12:45:00,68.71,68.78,68.68,68.73,38675.0,54.3327,54.388,54.3089,54.3485,38675.0
2017-06-02 12:50:00,68.73,68.8,68.71,68.8,36823.0,54.3485,54.4038,54.3327,54.4038,36823.0
2017-06-02 12:55:00,68.79,68.79,68.63,68.63,35018.0,54.3959,54.3959,54.2694,54.2694,35018.0
2017-06-02 13:00:00,68.64,68.7,68.56,68.62,65993.0,54.2773,54.3248,54.2141,54.2615,65993.0
2017-06-02 13:05:00,68.62,68.67,68.6,68.65,48120.0,54.2615,54.301,54.2457,54.2852,48120.0
2017-06-02 13:10:00,68.64,68.65,68.56,68.57,41397.0,54.2773,54.2852,54.2141,54.222,41397.0
2017-06-02 13:15:00,68.58,68.67,68.57,68.66,36330.0,54.2299,54.301,54.222,54.2931,36330.0
2017-06-02 13:20:00,68.66,68.67,68.58,68.6,28516.0,54.2931,54.301,54.2299,54.2457,28516.0
2017-06-02 13:25:00,68.6,68.65,68.58,68.63,54492.0,54.2457,54.2852,54.2299,54.2694,54492.0
2017-06-02 13:30:00,68.63,68.7,68.59,68.7,45974.0,54.2694,54.3248,54.2378,54.3248,45974.0
2017-06-02 13:35:00,68.7,68.71,68.66,68.67,23576.0,54.3248,54.3327,54.2931,54.301,23576.0
2017-06-02 13:40:00,68.67,68.73,68.66,68.7,25865.0,54.301,54.3485,54.2931,54.3248,25865.0
2017-06-02 13:45:00,68.71,68.79,68.64,68.69,55237.0,54.3327,54.3959,54.2773,54.3169,55237.0
2017-06-02 13:50:00,68.69,68.7,68.63,68.65,63167.0,54.3169,54.3248,54.2694,54.2852,63167.0
2017-06-02 13:55:00,68.65,68.73,68.63,68.7,40631.0,54.2852,54.3485,54.2694,54.3248,40631.0
2017-06-02 14:00:00,68.68,68.69,68.64,68.66,46225.0,54.3089,54.3169,54.2773,54.2931,46225.0
2017-06-02 14:05:00,68.65,68.66,68.55,68.56,49969.0,54.2852,54.2931,54.2061,54.2141,49969.0
2017-06-02 14:10:00,68.56,68.58,68.52,68.55,55701.0,54.2141,54.2299,54.1824,54.2061,55701.0
2017-06-02 14:15:00,68.55,68.6,68.51,68.57,61318.0,54.2061,54.2457,54.1745,54.222,61318.0
2017-06-02 14:20:00,68.57,68.62,68.53,68.59,50387.0,54.222,54.2615,54.1903,54.2378,50387.0
2017-06-02 14:25:00,68.59,68.66,68.55,68.57,67578.0,54.2378,54.2931,54.2061,54.222,67578.0
2017-06-02 14:30:00,68.57,68.65,68.57,68.61,32571.0,54.222,54.2852,54.222,54.2536,32571.0
2017-06-02 14:35:00,68.61,68.68,68.57,68.65,49794.0,54.2536,54.3089,54.222,54.2852,49794.0
2017-06-02 14:40:00,68.65,68.69,68.62,68.69,42063.0,54.2852,54.3169,54.2615,54.3169,42063.0
2017-06-02 14:45:00,68.69,68.75,68.67,68.73,40786.0,54.3169,54.3643,54.301,54.3485,40786.0
2017-06-02 14:50:00,68.74,68.76,68.71,68.75,48148.0,54.3564,54.3722,54.3327,54.3643,48148.0
2017-06-02 14:55:00,68.75,68.8,68.7,68.78,50127.0,54.3643,54.4038,54.3248,54.388,50127.0
2017-06-02 15:00:00,68.77,68.77,68.68,68.72,77993.0,54.3801,54.3801,54.3089,54.3406,77993.0
2017-06-02 15:05:00,68.71,68.74,68.67,68.7,59227.0,54.3327,54.3564,54.301,54.3248,59227.0
2017-06-02 15:10:00,68.7,68.75,68.67,68.75,70261.0,54.3248,54.3643,54.301,54.3643,70261.0
2017-06-02 15:15:00,68.74,68.78,68.72,68.75,79331.0,54.3564,54.388,54.3406,54.3643,79331.0
2017-06-02 15:20:00,68.76,68.79,68.72,68.77,49660.0,54.3722,54.3959,54.3406,54.3801,49660.0
2017-06-02 15:25:00,68.76,68.8,68.74,68.76,79174.0,54.3722,54.4038,54.3564,54.3722,79174.0
2017-06-02 15:30:00,68.77,68.81,68.76,68.79,79954.0,54.3801,54.4117,54.3722,54.3959,79954.0
2017-06-02 15:35:00,68.79,68.9,68.78,68.86,155384.0,54.3959,54.4829,54.388,54.4513,155384.0
2017-06-02 15:40:00,68.86,68.93,68.84,68.85,143131.0,54.4513,54.5066,54.4355,54.4434,143131.0
2017-06-02 15:45:00,68.86,68.91,68.84,68.88,205086.0,54.4513,54.4908,54.4355,54.4671,205086.0
2017-06-02 15:50:00,68.88,68.91,68.85,68.87,203015.0,54.4671,54.4908,54.4434,54.4592,203015.0
2017-06-02 15:55:00,68.87,68.98,68.85,68.95,681083.0,54.4592,54.5462,54.4434,54.5224,681083.0
2017-06-05 09:30:00,68.79,68.82,68.63,68.69,172973.0,54.3959,54.4196,54.2694,54.3169,172973.0
2017-06-05 09:35:00,68.71,68.94,68.68,68.93,124272.0,54.3327,54.5145,54.3089,54.5066,124272.0
2017-06-05 09:40:00,68.95,69.11,68.94,69.06,62138.0,54.5224,54.649,54.5145,54.6094,62138.0
2017-06-05 09:45:00,69.05,69.1,68.93,68.94,65300.0,54.6015,54.6411,54.5066,54.5145,65300.0
2017-06-05 09:50:00,68.95,69.14,68.94,69.13,49772.0,54.5224,54.6727,54.5145,54.6648,49772.0
2017-06-05 09:55:00,69.14,69.23,69.05,69.16,73718.0,54.6727,54.7439,54.6015,54.6885,73718.0
2017-06-05 10:00:00,69.15,69.34,69.14,69.24,108175.0,54.6806,54.8308,54.6727,54.7518,108175.0
2017-06-05 10:05:00,69.23,69.47,69.21,69.41,44564.0,54.7439,54.9336,54.728,54.8862,44564.0
2017-06-05 10:10:00,69.42,69.42,69.28,69.32,72545.0,54.8941,54.8941,54.7834,54.815,72545.0
2017-06-05 10:15:00,69.32,69.44,69.32,69.33,49976.0,54.815,54.9099,54.815,54.8229,49976.0
2017-06-05 10:20:00,69.34,69.36,69.22,69.25,28823.0,54.8308,54.8467,54.7359,54.7597,28823.0
2017-06-05 10:25:00,69.26,69.36,69.23,69.33,50264.0,54.7676,54.8467,54.7439,54.8229,50264.0
2017-06-05 10:30:00,69.32,69.35,69.27,69.3,35399.0,54.815,54.8387,54.7755,54.7992,35399.0
2017-06-05 10:35:00,69.3,69.36,69.27,69.29,43127.0,54.7992,54.8467,54.7755,54.7913,43127.0
2017-06-05 10:40:00,69.29,69.34,69.27,69.32,34799.0,54.7913,54.8308,54.7755,54.815,34799.0
2017-06-05 10:45:00,69.33,69.34,69.27,69.3,21064.0,54.8229,54.8308,54.7755,54.7992,21064.0
2017-06-05 10:50:00,69.29,69.29,69.14,69.16,34286.0,54.7913,54.7913,54.6727,54.6885,34286.0
2017-06-05 10:55:00,69.16,69.17,69.01,69.05,50883.0,54.6885,54.6964,54.5699,54.6015,50883.0
2017-06-05 11:00:00,69.04,69.06,68.97,69.01,30471.0,54.5936,54.6094,54.5383,54.5699,30471.0
2017-06-05 11:05:00,69.0,69.05,68.94,69.02,25333.0,54.562,54.6015,54.5145,54.5778,25333.0
2017-06-05 11:10:00,69.02,69.02,68.96,68.96,24074.0,54.5778,54.5778,54.5304,54.5304,24074.0
2017-06-05 11:15:00,68.96,68.98,68.93,68.93,23401.0,54.5304,54.5462,54.5066,54.5066,23401.0
2017-06-05 11:20:00,68.94,68.99,68.94,68.94,32092.0,54.5145,54.5541,54.5145,54.5145,32092.0
2017-06-05 11:25:00,68.94,68.96,68.89,68.95,24642.0,54.5145,54.5304,54.475,54.5224,24642.0
2017-06-05 11:30:00,68.95,69.01,68.95,69.0,74041.0,54.5224,54.5699,54.5224,54.562,74041.0
2017-06-05 11:35:00,69.0,69.11,68.99,69.1,43811.0,54.562,54.649,54.5541,54.6411,43811.0
2017-06-05 11:40:00,69.09,69.1,68.99,69.05,44277.0,54.6332,54.6411,54.5541,54.6015,44277.0
2017-06-05 11:45:00,69.04,69.09,69.02,69.06,27731.0,54.5936,54.6332,54.5778,54.6094,27731.0
2017-06-05 11:50:00,69.06,69.11,69.03,69.1,25645.0,54.6094,54.649,54.5857,54.6411,25645.0
2017-06-05 11:55:00,69.11,69.14,69.05,69.1,25572.0,54.649,54.6727,54.6015,54.6411,25572.0
2017-06-05 12:00:00,69.1,69.17,69.09,69.13,76127.0,54.6411,54.6964,54.6332,54.6648,76127.0
2017-06-05 12:05:00,69.13,69.21,69.11,69.2,37565.0,54.6648,54.728,54.649,54.7201,37565.0
2017-06-05 12:10:00,69.2,69.24,69.17,69.23,13611.0,54.7201,54.7518,54.6964,54.7439,13611.0
2017-06-05 12:15:00,69.23,69.33,69.22,69.33,17670.0,54.7439,54.8229,54.7359,54.8229,17670.0
2017-06-05 12:20:00,69.33,69.34,69.28,69.31,27619.0,54.8229,54.8308,54.7834,54.8071,27619.0
2017-06-05 12:25:00,69.32,69.35,69.31,69.34,20545.0,54.815,54.8387,54.8071,54.8308,20545.0
2017-06-05 12:30:00,69.35,69.37,69.27,69.27,31152.0,54.8387,54.8546,54.7755,54.7755,31152.0
2017-06-05 12:35:00,69.28,69.3,69.26,69.27,21409.0,54.7834,54.7992,54.7676,54.7755,21409.0
2017-06-05 12:40:00,69.25,69.32,69.25,69.31,37119.0,54.7597,54.815,54.7597,54.8071,37119.0
2017-06-05 12:45:00,69.32,69.32,69.25,69.26,13357.0,54.815,54.815,54.7597,54.7676,13357.0
2017-06-05 12:50:00,69.26,69.31,69.25,69.29,11719.0,54.7676,54.8071,54.7597,54.7913,11719.0
2017-06-05 12:55:00,69.29,69.34,69.26,69.3,15628.0,54.7913,54.8308,54.7676,54.7992,15628.0
2017-06-05 13:00:00,69.31,69.38,69.3,69.36,17648.0,54.8071,54.8625,54.7992,54.8467,17648.0
2017-06-05 13:05:00,69.35,69.36,69.29,69.32,27417.0,54.8387,54.8467,54.7913,54.815,27417.0
2017-06-05 13:10:00,69.33,69.39,69.31,69.39,21919.0,54.8229,54.8704,54.8071,54.8704,21919.0
2017-06-05 13:15:00,69.4,69.4,69.36,69.38,18014.0,54.8783,54.8783,54.8467,54.8625,18014.0
2017-06-05 13:20:00,69.38,69.41,69.36,69.38,20931.0,54.8625,54.8862,54.8467,54.8625,20931.0
2017-06-05 13:25:00,69.36,69.42,69.32,69.41,48121.0,54.8467,54.8941,54.815,54.8862,48121.0
2017-06-05 13:30:00,69.41,69.44,69.37,69.42,60536.0,54.8862,54.9099,54.8546,54.8941,60536.0
2017-06-05 13:35:00,69.44,69.47,69.43,69.45,18522.0,54.9099,54.9336,54.902,54.9178,18522.0
2017-06-05 13:40:00,69.44,69.44,69.4,69.42,31094.0,54.9099,54.9099,54.8783,54.8941,31094.0
2017-06-05 13:45:00,69.42,69.48,69.42,69.45,96049.0,54.8941,54.9415,54.8941,54.9178,96049.0
2017-06-05 13:50:00,69.47,69.47,69.33,69.33,38945.0,54.9336,54.9336,54.8229,54.8229,38945.0
2017-06-05 13:55:00,69.33,69.36,69.32,69.34,26505.0,54.8229,54.8467,54.815,54.8308,26505.0
2017-06-05 14:00:00,69.35,69.44,69.34,69.44,31641.0,54.8387,54.9099,54.8308,54.9099,31641.0
2017-06-05 14:05:00,69.43,69.46,69.4,69.41,38609.0,54.902,54.9257,54.8783,54.8862,38609.0
2017-06-05 14:10:00,69.4,69.41,69.36,69.37,41082.0,54.8783,54.8862,54.8467,54.8546,41082.0
2017-06-05 14:15:00,69.37,69.46,69.37,69.41,35212.0,54.8546,54.9257,54.8546,54.8862,35212.0
2017-06-05 14:20:00,69.41,69.5,69.4,69.48,36523.0,54.8862,54.9574,54.8783,54.9415,36523.0
2017-06-05 14:25:00,69.48,69.48,69.41,69.42,50840.0,54.9415,54.9415,54.8862,54.8941,50840.0
2017-06-05 14:30:00,69.43,69.43,69.33,69.34,42670.0,54.902,54.902,54.8229,54.8308,42670.0
2017-06-05 14:35:00,69.35,69.38,69.32,69.38,33409.0,54.8387,54.8625,54.815,54.8625,33409.0
2017-06-05 14:40:00,69.38,69.39,69.35,69.38,57808.0,54.8625,54.8704,54.8387,54.8625,57808.0
2017-06-05 14:45:00,69.39,69.39,69.36,69.37,25694.0,54.8704,54.8704,54.8467,54.8546,25694.0
2017-06-05 14:50:00,69.36,69.37,69.35,69.37,24796.0,54.8467,54.8546,54.8387,54.8546,24796.0
2017-06-05 14:55:00,69.36,69.36,69.3,69.35,29445.0,54.8467,54.8467,54.7992,54.8387,29445.0
2017-06-05 15:00:00,69.36,69.42,69.36,69.37,27873.0,54.8467,54.8941,54.8467,54.8546,27873.0
2017-06-05 15:05:00,69.38,69.41,69.37,69.39,25483.0,54.8625,54.8862,54.8546,54.8704,25483.0
2017-06-05 15:10:00,69.4,69.46,69.38,69.46,42696.0,54.8783,54.9257,54.8625,54.9257,42696.0
2017-06-05 15:15:00,69.45,69.47,69.44,69.45,45657.0,54.9178,54.9336,54.9099,54.9178,45657.0
2017-06-05 15:20:00,69.45,69.48,69.43,69.44,48248.0,54.9178,54.9415,54.902,54.9099,48248.0
2017-06-05 15:25:00,69.44,69.46,69.41,69.43,74603.0,54.9099,54.9257,54.8862,54.902,74603.0
2017-06-05 15:30:00,69.43,69.43,69.38,69.4,43815.0,54.902,54.902,54.8625,54.8783,43815.0
2017-06-05 15:35:00,69.39,69.42,69.34,69.36,57486.0,54.8704,54.8941,54.8308,54.8467,57486.0
2017-06-05 15:40:00,69.36,69.37,69.3,69.3,67926.0,54.8467,54.8546,54.7992,54.7992,67926.0
2017-06-05 15:45:00,69.3,69.31,69.26,69.29,95709.0,54.7992,54.8071,54.7676,54.7913,95709.0
2017-06-05 15:50:00,69.29,69.39,69.27,69.39,175601.0,54.7913,54.8704,54.7755,54.8704,175601.0
2017-06-05 15:55:00,69.38,69.41,69.23,69.29,310024.0,54.8625,54.8862,54.7439,54.7913,310024.0
2017-06-06 09:30:00,69.14,69.15,68.73,68.82,258014.0,54.6727,54.6806,54.3485,54.4196,258014.0
2017-06-06 09:35:00,68.8,68.99,68.71,68.96,140955.0,54.4038,54.5541,54.3327,54.5304,140955.0
2017-06-06 09:40:00,68.92,68.96,68.85,68.92,31592.0,54.4987,54.5304,54.4434,54.4987,31592.0
2017-06-06 09:45:00,68.92,69.01,68.89,68.96,50351.0,54.4987,54.5699,54.475,54.5304,50351.0
2017-06-06 09:50:00,68.96,68.96,68.84,68.85,56078.0,54.5304,54.5304,54.4355,54.4434,56078.0
2017-06-06 09:55:00,68.84,69.01,68.83,68.99,123868.0,54.4355,54.5699,54.4276,54.5541,123868.0
2017-06-06 10:00:00,69.0,69.09,68.96,69.06,41844.0,54.562,54.6332,54.5304,54.6094,41844.0
2017-06-06 10:05:00,69.07,69.09,68.96,68.96,33461.0,54.6173,54.6332,54.5304,54.5304,33461.0
2017-06-06 10:10:00,68.97,69.05,68.96,69.02,39206.0,54.5383,54.6015,54.5304,54.5778,39206.0
2017-06-06 10:15:00,69.01,69.09,68.95,68.96,34443.0,54.5699,54.6332,54.5224,54.5304,34443.0
2017-06-06 10:20:00,68.96,68.97,68.92,68.94,36242.0,54.5304,54.5383,54.4987,54.5145,36242.0
2017-06-06 10:25:00,68.94,69.02,68.93,68.98,74903.0,54.5145,54.5778,54.5066,54.5462,74903.0
2017-06-06 10:30:00,68.98,69.0,68.86,68.88,48126.0,54.5462,54.562,54.4513,54.4671,48126.0
2017-06-06 10:35:00,68.88,68.94,68.88,68.93,32162.0,54.4671,54.5145,54.4671,54.5066,32162.0
2017-06-06 10:40:00,68.93,69.02,68.9,68.99,22841.0,54.5066,54.5778,54.4829,54.5541,22841.0
2017-06-06 10:45:00,68.99,69.07,68.98,69.06,23520.0,54.5541,54.6173,54.5462,54.6094,23520.0
2017-06-06 10:50:00,69.07,69.08,68.98,69.0,36309.0,54.6173,54.6252,54.5462,54.562,36309.0
2017-06-06 10:55:00,69.01,69.04,68.97,69.01,23368.0,54.5699,54.5936,54.5383,54.5699,23368.0
2017-06-06 11:00:00,69.01,69.02,68.94,68.98,24281.0,54.5699,54.5778,54.5145,54.5462,24281.0
2017-06-06 11:05:00,68.98,69.06,68.96,69.05,23502.0,54.5462,54.6094,54.5304,54.6015,23502.0
2017-06-06 11:10:00,69.05,69.13,69.02,69.12,30175.0,54.6015,54.6648,54.5778,54.6569,30175.0
2017-06-06 11:15:00,69.12,69.12,69.04,69.06,88037.0,54.6569,54.6569,54.5936,54.6094,88037.0
2017-06-06 11:20:00,69.07,69.13,69.02,69.13,47267.0,54.6173,54.6648,54.5778,54.6648,47267.0
2017-06-06 11:25:00,69.13,69.17,69.07,69.09,105513.0,54.6648,54.6964,54.6173,54.6332,105513.0
2017-06-06 11:30:00,69.11,69.21,69.09,69.2,30873.0,54.649,54.728,54.6332,54.7201,30873.0
2017-06-06 11:35:00,69.2,69.37,69.2,69.35,46390.0,54.7201,54.8546,54.7201,54.8387,46390.0
2017-06-06 11:40:00,69.36,69.54,69.35,69.49,103061.0,54.8467,54.989,54.8387,54.9495,103061.0
2017-06-06 11:45:00,69.5,69.6,69.5,69.51,87055.0,54.9574,55.0364,54.9574,54.9653,87055.0
2017-06-06 11:50:00,69.52,69.55,69.42,69.44,109083.0,54.9732,54.9969,54.8941,54.9099,109083.0
2017-06-06 11:55:00,69.44,69.45,69.29,69.3,106830.0,54.9099,54.9178,54.7913,54.7992,106830.0
2017-06-06 12:00:00,69.3,69.31,69.21,69.26,36830.0,54.7992,54.8071,54.728,54.7676,36830.0
2017-06-06 12:05:00,69.27,69.37,69.27,69.34,45892.0,54.7755,54.8546,54.7755,54.8308,45892.0
2017-06-06 12:10:00,69.34,69.5,69.32,69.48,71090.0,54.8308,54.9574,54.815,54.9415,71090.0
2017-06-06 12:15:00,69.48,69.53,69.45,69.49,69810.0,54.9415,54.9811,54.9178,54.9495,69810.0
2017-06-06 12:20:00,69.49,69.52,69.48,69.49,27125.0,54.9495,54.9732,54.9415,54.9495,27125.0
2017-06-06 12:25:00,69.48,69.53,69.45,69.47,74307.0,54.9415,54.9811,54.9178,54.9336,74307.0
2017-06-06 12:30:00,69.47,69.52,69.46,69.5,23212.0,54.9336,54.9732,54.9257,54.9574,23212.0
2017-06-06 12:35:00,69.51,69.61,69.49,69.6,29318.0,54.9653,55.0443,54.9495,55.0364,29318.0
2017-06-06 12:40:00,69.6,69.72,69.59,69.7,48714.0,55.0364,55.1313,55.0285,55.1155,48714.0
2017-06-06 12:45:00,69.7,69.78,69.68,69.73,26297.0,55.1155,55.1788,55.0997,55.1392,26297.0
2017-06-06 12:50:00,69.72,69.75,69.71,69.72,34308.0,55.1313,55.155,55.1234,55.1313,34308.0
2017-06-06 12:55:00,69.71,69.71,69.63,69.65,26000.0,55.1234,55.1234,55.0602,55.076,26000.0
2017-06-06 13:00:00,69.65,69.68,69.62,69.65,27490.0,55.076,55.0997,55.0523,55.076,27490.0
2017-06-06 13:05:00,69.65,69.71,69.65,69.71,30481.0,55.076,55.1234,55.076,55.1234,30481.0
2017-06-06 13:10:00,69.7,69.71,69.65,69.69,21648.0,55.1155,55.1234,55.076,55.1076,21648.0
2017-06-06 13:15:00,69.69,69.7,69.65,69.68,35761.0,55.1076,55.1155,55.076,55.0997,35761.0
2017-06-06 13:20:00,69.68,69.71,69.64,69.65,29263.0,55.0997,55.1234,55.0681,55.076,29263.0
2017-06-06 13:25:00,69.66,69.71,69.65,69.7,32655.0,55.0839,55.1234,55.076,55.1155,32655.0
2017-06-06 13:30:00,69.7,69.72,69.6,69.61,33316.0,55.1155,55.1313,55.0364,55.0443,33316.0
2017-06-06 13:35:00,69.61,69.62,69.57,69.59,52030.0,55.0443,55.0523,55.0127,55.0285,52030.0
2017-06-06 13:40:00,69.59,69.6,69.56,69.57,44702.0,55.0285,55.0364,55.0048,55.0127,44702.0
2017-06-06 13:45:00,69.56,69.58,69.53,69.54,23531.0,55.0048,55.0206,54.9811,54.989,23531.0
2017-06-06 13:50:00,69.55,69.57,69.5,69.51,47705.0,54.9969,55.0127,54.9574,54.9653,47705.0
2017-06-06 13:55:00,69.51,69.56,69.5,69.55,29507.0,54.9653,55.0048,54.9574,54.9969,29507.0
2017-06-06 14:00:00,69.56,69.66,69.56,69.65,51661.0,55.0048,55.0839,55.0048,55.076,51661.0
2017-06-06 14:05:00,69.64,69.76,69.62,69.76,74107.0,55.0681,55.163,55.0523,55.163,74107.0
2017-06-06 14:10:00,69.77,69.85,69.77,69.84,147936.0,55.1709,55.2341,55.1709,55.2262,147936.0
2017-06-06 14:15:00,69.84,69.91,69.8,69.9,178027.0,55.2262,55.2816,55.1946,55.2737,178027.0
2017-06-06 14:20:00,69.91,69.98,69.9,69.92,65786.0,55.2816,55.3369,55.2737,55.2895,65786.0
2017-06-06 14:25:00,69.92,70.07,69.92,70.05,323644.0,55.2895,55.4081,55.2895,55.3923,323644.0
2017-06-06 14:30:00,70.04,70.13,70.0,70.13,136116.0,55.3844,55.4555,55.3527,55.4555,136116.0
2017-06-06 14:35:00,70.12,70.19,70.06,70.11,56352.0,55.4476,55.503,55.4002,55.4397,56352.0
2017-06-06 14:40:00,70.11,70.17,70.09,70.1,132734.0,55.4397,55.4872,55.4239,55.4318,132734.0
2017-06-06 14:45:00,70.09,70.1,70.04,70.07,45831.0,55.4239,55.4318,55.3844,55.4081,45831.0
2017-06-06 14:50:00,70.07,70.12,70.06,70.1,42127.0,55.4081,55.4476,55.4002,55.4318,42127.0
2017-06-06 14:55:00,70.1,70.13,70.06,70.09,53771.0,55.4318,55.4555,55.4002,55.4239,53771.0
2017-06-06 15:00:00,70.09,70.11,69.99,70.02,76211.0,55.4239,55.4397,55.3448,55.3686,76211.0
2017-06-06 15:05:00,70.02,70.03,69.85,69.85,55081.0,55.3686,55.3765,55.2341,55.2341,55081.0
2017-06-06 15:10:00,69.85,69.85,69.78,69.81,59624.0,55.2341,55.2341,55.1788,55.2025,59624.0
2017-06-06 15:15:00,69.81,69.85,69.8,69.85,79581.0,55.2025,55.2341,55.1946,55.2341,79581.0
2017-06-06 15:20:00,69.84,69.97,69.84,69.94,61113.0,55.2262,55.329,55.2262,55.3053,61113.0
2017-06-06 15:25:00,69.94,70.02,69.93,70.01,66436.0,55.3053,55.3686,55.2974,55.3606,66436.0
2017-06-06 15:30:00,70.01,70.01,69.89,69.95,84666.0,55.3606,55.3606,55.2658,55.3132,84666.0
2017-06-06 15:35:00,69.95,69.95,69.91,69.95,51091.0,55.3132,55.3132,55.2816,55.3132,51091.0
2017-06-06 15:40:00,69.95,69.98,69.92,69.97,90624.0,55.3132,55.3369,55.2895,55.329,90624.0
2017-06-06 15:45:00,69.96,69.97,69.94,69.95,103575.0,55.3211,55.329,55.3053,55.3132,103575.0
2017-06-06 15:50:00,69.95,70.01,69.94,69.97,180928.0,55.3132,55.3606,55.3053,55.329,180928.0
2017-06-06 15:55:00,69.97,70.0,69.92,69.98,490001.0,55.329,55.3527,55.2895,55.3369,490001.0
2017-06-07 09:30:00,69.55,69.73,69.51,69.7,91241.0,54.9969,55.1392,54.9653,55.1155,91241.0
2017-06-07 09:35:00,69.71,69.82,69.66,69.79,42576.0,55.1234,55.2104,55.0839,55.1867,42576.0
2017-06-07 09:40:00,69.8,69.84,69.71,69.78,33619.0,55.1946,55.2262,55.1234,55.1788,33619.0
2017-06-07 09:45:00,69.78,69.82,69.7,69.72,36000.0,55.1788,55.2104,55.1155,55.1313,36000.0
2017-06-07 09:50:00,69.72,69.8,69.69,69.73,55507.0,55.1313,55.1946,55.1076,55.1392,55507.0
2017-06-07 09:55:00,69.73,69.79,69.7,69.78,26969.0,55.1392,55.1867,55.1155,55.1788,26969.0
2017-06-07 10:00:00,69.78,69.84,69.74,69.81,41279.0,55.1788,55.2262,55.1471,55.2025,41279.0
2017-06-07 10:05:00,69.81,69.86,69.74,69.79,91924.0,55.2025,55.242,55.1471,55.1867,91924.0
2017-06-07 10:10:00,69.79,69.86,69.77,69.82,64266.0,55.1867,55.242,55.1709,55.2104,64266.0
2017-06-07 10:15:00,69.82,69.82,69.62,69.64,83595.0,55.2104,55.2104,55.0523,55.0681,83595.0
2017-06-07 10:20:00,69.65,69.69,69.6,69.66,73763.0,55.076,55.1076,55.0364,55.0839,73763.0
2017-06-07 10:25:00,69.67,69.68,69.63,69.64,27257.0,55.0918,55.0997,55.0602,55.0681,27257.0
2017-06-07 10:30:00,69.64,69.64,69.03,69.11,145341.0,55.0681,55.0681,54.5857,54.649,145341.0
2017-06-07 10:35:00,69.12,69.12,68.97,69.06,82436.0,54.6569,54.6569,54.5383,54.6094,82436.0
2017-06-07 10:40:00,69.04,69.06,68.81,68.83,132891.0,54.5936,54.6094,54.4117,54.4276,132891.0
2017-06-07 10:45:00,68.84,68.9,68.66,68.72,271483.0,54.4355,54.4829,54.2931,54.3406,271483.0
2017-06-07 10:50:00,68.73,68.81,68.61,68.8,185618.0,54.3485,54.4117,54.2536,54.4038,185618.0
2017-06-07 10:55:00,68.8,68.87,68.76,68.87,57679.0,54.4038,54.4592,54.3722,54.4592,57679.0
2017-06-07 11:00:00,68.86,68.89,68.63,68.76,151701.0,54.4513,54.475,54.2694,54.3722,151701.0
2017-06-07 11:05:00,68.76,68.78,68.64,68.73,63285.0,54.3722,54.388,54.2773,54.3485,63285.0
2017-06-07 11:10:00,68.74,68.77,68.63,68.69,110680.0,54.3564,54.3801,54.2694,54.3169,110680.0
2017-06-07 11:15:00,68.7,68.71,68.48,68.51,135975.0,54.3248,54.3327,54.1508,54.1745,135975.0
2017-06-07 11:20:00,68.52,68.55,68.36,68.38,144884.0,54.1824,54.2061,54.0559,54.0717,144884.0
2017-06-07 11:25:00,68.38,68.43,68.05,68.08,259439.0,54.0717,54.1113,53.8108,53.8345,259439.0
2017-06-07 11:30:00,68.08,68.24,68.04,68.08,252329.0,53.8345,53.961,53.8029,53.8345,252329.0
2017-06-07 11:35:00,68.08,68.2,68.02,68.11,153288.0,53.8345,53.9294,53.787,53.8582,153288.0
2017-06-07 11:40:00,68.12,68.22,68.1,68.17,145782.0,53.8661,53.9452,53.8503,53.9057,145782.0
2017-06-07 11:45:00,68.17,68.35,68.16,68.32,74497.0,53.9057,54.048,53.8978,54.0243,74497.0
2017-06-07 11:50:00,68.31,68.39,68.23,68.37,141053.0,54.0164,54.0796,53.9531,54.0638,141053.0
2017-06-07 11:55:00,68.38,68.4,68.2,68.22,156418.0,54.0717,54.0875,53.9294,53.9452,156418.0
2017-06-07 12:00:00,68.22,68.25,68.19,68.2,82692.0,53.9452,53.9689,53.9215,53.9294,82692.0
2017-06-07 12:05:00,68.2,68.35,68.2,68.31,111012.0,53.9294,54.048,53.9294,54.0164,111012.0
2017-06-07 12:10:00,68.31,68.36,68.28,68.3,75198.0,54.0164,54.0559,53.9926,54.0085,75198.0
2017-06-07 12:15:00,68.3,68.31,68.03,68.03,158031.0,54.0085,54.0164,53.795,53.795,158031.0
2017-06-07 12:20:00,68.03,68.06,67.95,67.99,270212.0,53.795,53.8187,53.7317,53.7633,270212.0
2017-06-07 12:25:00,67.99,68.08,67.99,68.02,158746.0,53.7633,53.8345,53.7633,53.787,158746.0
2017-06-07 12:30:00,68.01,68.05,67.97,68.01,290231.0,53.7791,53.8108,53.7475,53.7791,290231.0
2017-06-07 12:35:00,68.0,68.03,67.92,67.94,172104.0,53.7712,53.795,53.708,53.7238,172104.0
2017-06-07 12:40:00,67.95,68.03,67.94,67.98,83579.0,53.7317,53.795,53.7238,53.7554,83579.0
2017-06-07 12:45:00,67.99,68.08,67.96,68.07,88052.0,53.7633,53.8345,53.7396,53.8266,88052.0
2017-06-07 12:50:00,68.08,68.16,68.07,68.13,127475.0,53.8345,53.8978,53.8266,53.874,127475.0
2017-06-07 12:55:00,68.13,68.23,68.13,68.2,54790.0,53.874,53.9531,53.874,53.9294,54790.0
2017-06-07 13:00:00,68.21,68.27,68.16,68.27,73005.0,53.9373,53.9847,53.8978,53.9847,73005.0
2017-06-07 13:05:00,68.27,68.39,68.27,68.29,85158.0,53.9847,54.0796,53.9847,54.0005,85158.0
2017-06-07 13:10:00,68.28,68.31,68.23,68.26,62526.0,53.9926,54.0164,53.9531,53.9768,62526.0
2017-06-07 13:15:00,68.27,68.32,68.2,68.22,44847.0,53.9847,54.0243,53.9294,53.9452,44847.0
2017-06-07 13:20:00,68.22,68.33,68.17,68.32,68797.0,53.9452,54.0322,53.9057,54.0243,68797.0
2017-06-07 13:25:00,68.32,68.41,68.29,68.29,45155.0,54.0243,54.0954,54.0005,54.0005,45155.0
2017-06-07 13:30:00,68.3,68.36,68.27,68.34,33535.0,54.0085,54.0559,53.9847,54.0401,33535.0
2017-06-07 13:35:00,68.33,68.34,68.24,68.25,78802.0,54.0322,54.0401,53.961,53.9689,78802.0
2017-06-07 13:40:00,68.26,68.29,68.17,68.19,53109.0,53.9768,54.0005,53.9057,53.9215,53109.0
2017-06-07 13:45:00,68.19,68.31,68.16,68.29,52309.0,53.9215,54.0164,53.8978,54.0005,52309.0
2017-06-07 13:50:00,68.28,68.3,68.25,68.3,42844.0,53.9926,54.0085,53.9689,54.0085,42844.0
2017-06-07 13:55:00,68.3,68.35,68.29,68.31,46733.0,54.0085,54.048,54.0005,54.0164,46733.0
2017-06-07 14:00:00,68.32,68.33,68.18,68.18,58647.0,54.0243,54.0322,53.9136,53.9136,58647.0
2017-06-07 14:05:00,68.19,68.26,68.17,68.23,29898.0,53.9215,53.9768,53.9057,53.9531,29898.0
2017-06-07 14:10:00,68.24,68.29,68.21,68.29,33153.0,53.961,54.0005,53.9373,54.0005,33153.0
2017-06-07 14:15:00,68.28,68.33,68.28,68.33,53539.0,53.9926,54.0322,53.9926,54.0322,53539.0
2017-06-07 14:20:00,68.34,68.34,68.23,68.26,63589.0,54.0401,54.0401,53.9531,53.9768,63589.0
2017-06-07 14:25:00,68.26,68.3,68.11,68.16,133397.0,53.9768,54.0085,53.8582,53.8978,133397.0
2017-06-07 14:30:00,68.17,68.27,68.16,68.25,38572.0,53.9057,53.9847,53.8978,53.9689,38572.0
2017-06-07 14:35:00,68.24,68.3,68.23,68.27,29096.0,53.961,54.0085,53.9531,53.9847,29096.0
2017-06-07 14:40:00,68.26,68.27,68.19,68.21,34087.0,53.9768,53.9847,53.9215,53.9373,34087.0
2017-06-07 14:45:00,68.22,68.32,68.21,68.29,53058.0,53.9452,54.0243,53.9373,54.0005,53058.0
2017-06-07 14:50:00,68.3,68.34,68.24,68.24,37933.0,54.0085,54.0401,53.961,53.961,37933.0
2017-06-07 14:55:00,68.24,68.3,68.21,68.27,33463.0,53.961,54.0085,53.9373,53.9847,33463.0
2017-06-07 15:00:00,68.27,68.34,68.25,68.33,116975.0,53.9847,54.0401,53.9689,54.0322,116975.0
2017-06-07 15:05:00,68.33,68.33,68.25,68.32,67801.0,54.0322,54.0322,53.9689,54.0243,67801.0
2017-06-07 15:10:00,68.32,68.35,68.25,68.29,56824.0,54.0243,54.048,53.9689,54.0005,56824.0
2017-06-07 15:15:00,68.3,68.34,68.25,68.33,104398.0,54.0085,54.0401,53.9689,54.0322,104398.0
2017-06-07 15:20:00,68.33,68.43,68.32,68.43,87138.0,54.0322,54.1113,54.0243,54.1113,87138.0
2017-06-07 15:25:00,68.42,68.5,68.42,68.45,85411.0,54.1033,54.1666,54.1033,54.1271,85411.0
2017-06-07 15:30:00,68.46,68.56,68.45,68.51,83781.0,54.135,54.2141,54.1271,54.1745,83781.0
2017-06-07 15:35:00,68.51,68.52,68.4,68.44,76558.0,54.1745,54.1824,54.0875,54.1192,76558.0
2017-06-07 15:40:00,68.43,68.48,68.38,68.48,84636.0,54.1113,54.1508,54.0717,54.1508,84636.0
2017-06-07 15:45:00,68.48,68.52,68.4,68.45,123765.0,54.1508,54.1824,54.0875,54.1271,123765.0
2017-06-07 15:50:00,68.44,68.49,68.36,68.48,274290.0,54.1192,54.1587,54.0559,54.1508,274290.0
2017-06-07 15:55:00,68.48,68.72,68.46,68.66,723580.0,54.1508,54.3406,54.135,54.2931,723580.0
2017-06-08 09:30:00,68.37,68.6,68.37,68.58,163481.0,54.0638,54.2457,54.0638,54.2299,163481.0
2017-06-08 09:35:00,68.56,69.06,68.56,69.01,128317.0,54.2141,54.6094,54.2141,54.5699,128317.0
2017-06-08 09:40:00,69.0,69.11,68.76,68.85,56975.0,54.562,54.649,54.3722,54.4434,56975.0
2017-06-08 09:45:00,68.86,68.91,68.72,68.73,128436.0,54.4513,54.4908,54.3406,54.3485,128436.0
2017-06-08 09:50:00,68.74,68.78,68.62,68.73,71415.0,54.3564,54.388,54.2615,54.3485,71415.0
2017-06-08 09:55:00,68.73,69.03,68.71,69.0,67917.0,54.3485,54.5857,54.3327,54.562,67917.0
2017-06-08 10:00:00,69.01,69.06,68.93,68.93,72223.0,54.5699,54.6094,54.5066,54.5066,72223.0
2017-06-08 10:05:00,68.91,69.05,68.91,68.95,63616.0,54.4908,54.6015,54.4908,54.5224,63616.0
2017-06-08 10:10:00,68.96,68.97,68.83,68.9,168295.0,54.5304,54.5383,54.4276,54.4829,168295.0
2017-06-08 10:15:00,68.91,68.92,68.63,68.89,102555.0,54.4908,54.4987,54.2694,54.475,102555.0
2017-06-08 10:20:00,68.88,68.88,68.67,68.76,58444.0,54.4671,54.4671,54.301,54.3722,58444.0
2017-06-08 10:25:00,68.77,68.8,68.57,68.57,70394.0,54.3801,54.4038,54.222,54.222,70394.0
2017-06-08 10:30:00,68.57,68.72,68.55,68.56,45389.0,54.222,54.3406,54.2061,54.2141,45389.0
2017-06-08 10:35:00,68.57,68.63,68.47,68.6,60693.0,54.222,54.2694,54.1429,54.2457,60693.0
2017-06-08 10:40:00,68.6,68.78,68.59,68.71,52695.0,54.2457,54.388,54.2378,54.3327,52695.0
2017-06-08 10:45:00,68.7,68.8,68.68,68.75,90757.0,54.3248,54.4038,54.3089,54.3643,90757.0
2017-06-08 10:50:00,68.73,68.79,68.71,68.75,72739.0,54.3485,54.3959,54.3327,54.3643,72739.0
2017-06-08 10:55:00,68.75,68.88,68.7,68.82,120507.0,54.3643,54.4671,54.3248,54.4196,120507.0
2017-06-08 11:00:00,68.82,68.86,68.75,68.78,78946.0,54.4196,54.4513,54.3643,54.388,78946.0
2017-06-08 11:05:00,68.78,68.79,68.59,68.62,124297.0,54.388,54.3959,54.2378,54.2615,124297.0
2017-06-08 11:10:00,68.62,68.68,68.5,68.51,54526.0,54.2615,54.3089,54.1666,54.1745,54526.0
2017-06-08 11:15:00,68.51,68.55,68.4,68.54,68796.0,54.1745,54.2061,54.0875,54.1982,68796.0
2017-06-08 11:20:00,68.54,68.69,68.52,68.64,73380.0,54.1982,54.3169,54.1824,54.2773,73380.0
2017-06-08 11:25:00,68.63,68.65,68.47,68.48,56083.0,54.2694,54.2852,54.1429,54.1508,56083.0
2017-06-08 11:30:00,68.49,68.54,68.44,68.53,56532.0,54.1587,54.1982,54.1192,54.1903,56532.0
2017-06-08 11:35:00,68.53,68.55,68.5,68.51,52799.0,54.1903,54.2061,54.1666,54.1745,52799.0
2017-06-08 11:40:00,68.51,68.52,68.45,68.47,99975.0,54.1745,54.1824,54.1271,54.1429,99975.0
2017-06-08 11:45:00,68.46,68.49,68.37,68.48,76053.0,54.135,54.1587,54.0638,54.1508,76053.0
2017-06-08 11:50:00,68.49,68.49,68.36,68.42,62559.0,54.1587,54.1587,54.0559,54.1033,62559.0
2017-06-08 11:55:00,68.42,68.47,68.4,68.47,47915.0,54.1033,54.1429,54.0875,54.1429,47915.0
2017-06-08 12:00:00,68.47,68.54,68.45,68.52,54424.0,54.1429,54.1982,54.1271,54.1824,54424.0
2017-06-08 12:05:00,68.52,68.53,68.46,68.49,31868.0,54.1824,54.1903,54.135,54.1587,31868.0
2017-06-08 12:10:00,68.49,68.69,68.48,68.67,81073.0,54.1587,54.3169,54.1508,54.301,81073.0
2017-06-08 12:15:00,68.67,68.85,68.66,68.82,52704.0,54.301,54.4434,54.2931,54.4196,52704.0
2017-06-08 12:20:00,68.83,68.84,68.78,68.81,45677.0,54.4276,54.4355,54.388,54.4117,45677.0
2017-06-08 12:25:00,68.81,68.84,68.76,68.79,42377.0,54.4117,54.4355,54.3722,54.3959,42377.0
2017-06-08 12:30:00,68.79,68.9,68.78,68.85,320711.0,54.3959,54.4829,54.388,54.4434,320711.0
2017-06-08 12:35:00,68.85,68.89,68.79,68.8,48100.0,54.4434,54.475,54.3959,54.4038,48100.0
2017-06-08 12:40:00,68.8,68.8,68.67,68.7,61061.0,54.4038,54.4038,54.301,54.3248,61061.0
2017-06-08 12:45:00,68.7,68.86,68.69,68.84,43026.0,54.3248,54.4513,54.3169,54.4355,43026.0
2017-06-08 12:50:00,68.84,68.85,68.72,68.8,39176.0,54.4355,54.4434,54.3406,54.4038,39176.0
2017-06-08 12:55:00,68.8,68.87,68.79,68.86,37611.0,54.4038,54.4592,54.3959,54.4513,37611.0
2017-06-08 13:00:00,68.86,68.87,68.79,68.81,49192.0,54.4513,54.4592,54.3959,54.4117,49192.0
2017-06-08 13:05:00,68.81,68.82,68.63,68.65,39293.0,54.4117,54.4196,54.2694,54.2852,39293.0
2017-06-08 13:10:00,68.65,68.68,68.6,68.6,50036.0,54.2852,54.3089,54.2457,54.2457,50036.0
2017-06-08 13:15:00,68.61,68.67,68.53,68.67,211505.0,54.2536,54.301,54.1903,54.301,211505.0
2017-06-08 13:20:00,68.66,68.69,68.63,68.66,35935.0,54.2931,54.3169,54.2694,54.2931,35935.0
2017-06-08 13:25:00,68.66,68.73,68.64,68.72,61088.0,54.2931,54.3485,54.2773,54.3406,61088.0
2017-06-08 13:30:00,68.73,68.73,68.62,68.65,45867.0,54.3485,54.3485,54.2615,54.2852,45867.0
2017-06-08 13:35:00,68.64,68.66,68.6,68.61,41430.0,54.2773,54.2931,54.2457,54.2536,41430.0
2017-06-08 13:40:00,68.61,68.75,68.6,68.72,86078.0,54.2536,54.3643,54.2457,54.3406,86078.0
2017-06-08 13:45:00,68.71,68.73,68.67,68.7,42462.0,54.3327,54.3485,54.301,54.3248,42462.0
2017-06-08 13:50:00,68.7,68.72,68.58,68.58,40145.0,54.3248,54.3406,54.2299,54.2299,40145.0
2017-06-08 13:55:00,68.58,68.61,68.55,68.6,48616.0,54.2299,54.2536,54.2061,54.2457,48616.0
2017-06-08 14:00:00,68.59,68.61,68.55,68.56,31044.0,54.2378,54.2536,54.2061,54.2141,31044.0
2017-06-08 14:05:00,68.56,68.59,68.51,68.56,54383.0,54.2141,54.2378,54.1745,54.2141,54383.0
2017-06-08 14:10:00,68.56,68.6,68.49,68.51,50101.0,54.2141,54.2457,54.1587,54.1745,50101.0
2017-06-08 14:15:00,68.5,68.54,68.47,68.47,48460.0,54.1666,54.1982,54.1429,54.1429,48460.0
2017-06-08 14:20:00,68.47,68.54,68.44,68.51,55732.0,54.1429,54.1982,54.1192,54.1745,55732.0
2017-06-08 14:25:00,68.52,68.57,68.46,68.55,40884.0,54.1824,54.222,54.135,54.2061,40884.0
2017-06-08 14:30:00,68.55,68.61,68.54,68.57,64236.0,54.2061,54.2536,54.1982,54.222,64236.0
2017-06-08 14:35:00,68.57,68.61,68.53,68.54,42385.0,54.222,54.2536,54.1903,54.1982,42385.0
2017-06-08 14:40:00,68.55,68.56,68.5,68.53,53062.0,54.2061,54.2141,54.1666,54.1903,53062.0
2017-06-08 14:45:00,68.53,68.56,68.47,68.49,47355.0,54.1903,54.2141,54.1429,54.1587,47355.0
2017-06-08 14:50:00,68.49,68.49,68.4,68.42,54307.0,54.1587,54.1587,54.0875,54.1033,54307.0
2017-06-08 14:55:00,68.42,68.46,68.4,68.41,32747.0,54.1033,54.135,54.0875,54.0954,32747.0
2017-06-08 15:00:00,68.41,68.42,68.32,68.36,72105.0,54.0954,54.1033,54.0243,54.0559,72105.0
2017-06-08 15:05:00,68.37,68.42,68.36,68.41,44341.0,54.0638,54.1033,54.0559,54.0954,44341.0
2017-06-08 15:10:00,68.42,68.43,68.37,68.43,372646.0,54.1033,54.1113,54.0638,54.1113,372646.0
2017-06-08 15:15:00,68.42,68.54,68.42,68.53,255217.0,54.1033,54.1982,54.1033,54.1903,255217.0
2017-06-08 15:20:00,68.53,68.55,68.48,68.5,37856.0,54.1903,54.2061,54.1508,54.1666,37856.0
2017-06-08 15:25:00,68.5,68.5,68.43,68.47,51290.0,54.1666,54.1666,54.1113,54.1429,51290.0
2017-06-08 15:30:00,68.47,68.54,68.45,68.51,57129.0,54.1429,54.1982,54.1271,54.1745,57129.0
2017-06-08 15:35:00,68.51,68.54,68.4,68.4,69079.0,54.1745,54.1982,54.0875,54.0875,69079.0
2017-06-08 15:40:00,68.4,68.42,68.28,68.28,76868.0,54.0875,54.1033,53.9926,53.9926,76868.0
2017-06-08 15:45:00,68.28,68.34,68.25,68.29,125710.0,53.9926,54.0401,53.9689,54.0005,125710.0
2017-06-08 15:50:00,68.3,68.31,68.23,68.24,207183.0,54.0085,54.0164,53.9531,53.961,207183.0
2017-06-08 15:55:00,68.24,68.36,68.23,68.31,412382.0,53.961,54.0559,53.9531,54.0164,412382.0
2017-06-09 09:30:00,68.35,68.51,68.32,68.43,134375.0,54.048,54.1745,54.0243,54.1113,134375.0
2017-06-09 09:35:00,68.46,68.56,68.37,68.48,118247.0,54.135,54.2141,54.0638,54.1508,118247.0
2017-06-09 09:40:00,68.48,68.52,68.33,68.39,76123.0,54.1508,54.1824,54.0322,54.0796,76123.0
2017-06-09 09:45:00,68.39,68.52,68.35,68.51,34972.0,54.0796,54.1824,54.048,54.1745,34972.0
2017-06-09 09:50:00,68.52,68.83,68.42,68.8,594180.0,54.1824,54.4276,54.1033,54.4038,594180.0
2017-06-09 09:55:00,68.81,68.95,68.72,68.79,185433.0,54.4117,54.5224,54.3406,54.3959,185433.0
2017-06-09 10:00:00,68.78,68.78,68.55,68.6,68114.0,54.388,54.388,54.2061,54.2457,68114.0
2017-06-09 10:05:00,68.6,68.61,68.47,68.52,50950.0,54.2457,54.2536,54.1429,54.1824,50950.0
2017-06-09 10:10:00,68.52,68.59,68.44,68.45,52642.0,54.1824,54.2378,54.1192,54.1271,52642.0
2017-06-09 10:15:00,68.44,68.56,68.43,68.53,43250.0,54.1192,54.2141,54.1113,54.1903,43250.0
2017-06-09 10:20:00,68.53,68.63,68.53,68.58,93443.0,54.1903,54.2694,54.1903,54.2299,93443.0
2017-06-09 10:25:00,68.59,68.63,68.55,68.6,50273.0,54.2378,54.2694,54.2061,54.2457,50273.0
2017-06-09 10:30:00,68.6,68.66,68.54,68.6,80506.0,54.2457,54.2931,54.1982,54.2457,80506.0
2017-06-09 10:35:00,68.6,68.63,68.56,68.56,31339.0,54.2457,54.2694,54.2141,54.2141,31339.0
2017-06-09 10:40:00,68.55,68.6,68.53,68.59,18429.0,54.2061,54.2457,54.1903,54.2378,18429.0
2017-06-09 10:45:00,68.6,68.66,68.59,68.65,52966.0,54.2457,54.2931,54.2378,54.2852,52966.0
2017-06-09 10:50:00,68.64,68.85,68.64,68.84,45826.0,54.2773,54.4434,54.2773,54.4355,45826.0
2017-06-09 10:55:00,68.85,68.92,68.82,68.91,94871.0,54.4434,54.4987,54.4196,54.4908,94871.0
2017-06-09 11:00:00,68.89,69.05,68.86,68.95,106401.0,54.475,54.6015,54.4513,54.5224,106401.0
2017-06-09 11:05:00,68.96,69.01,68.85,69.0,141783.0,54.5304,54.5699,54.4434,54.562,141783.0
2017-06-09 11:10:00,69.0,69.06,68.98,69.03,72626.0,54.562,54.6094,54.5462,54.5857,72626.0
2017-06-09 11:15:00,69.03,69.2,69.03,69.18,53847.0,54.5857,54.7201,54.5857,54.7043,53847.0
2017-06-09 11:20:00,69.19,69.29,69.19,69.27,58979.0,54.7122,54.7913,54.7122,54.7755,58979.0
2017-06-09 11:25:00,69.28,69.28,69.18,69.19,55563.0,54.7834,54.7834,54.7043,54.7122,55563.0
2017-06-09 11:30:00,69.2,69.22,69.01,69.01,92874.0,54.7201,54.7359,54.5699,54.5699,92874.0
2017-06-09 11:35:00,69.02,69.06,68.99,69.05,74868.0,54.5778,54.6094,54.5541,54.6015,74868.0
2017-06-09 11:40:00,69.05,69.06,68.96,69.03,50592.0,54.6015,54.6094,54.5304,54.5857,50592.0
2017-06-09 11:45:00,69.03,69.21,69.02,69.2,64277.0,54.5857,54.728,54.5778,54.7201,64277.0
2017-06-09 11:50:00,69.2,69.37,69.19,69.29,81694.0,54.7201,54.8546,54.7122,54.7913,81694.0
2017-06-09 11:55:00,69.28,69.4,69.28,69.34,37973.0,54.7834,54.8783,54.7834,54.8308,37973.0
2017-06-09 12:00:00,69.35,69.43,69.29,69.32,46867.0,54.8387,54.902,54.7913,54.815,46867.0
2017-06-09 12:05:00,69.33,69.37,69.27,69.28,56682.0,54.8229,54.8546,54.7755,54.7834,56682.0
2017-06-09 12:10:00,69.28,69.29,69.2,69.24,39372.0,54.7834,54.7913,54.7201,54.7518,39372.0
2017-06-09 12:15:00,69.24,69.32,69.22,69.28,94201.0,54.7518,54.815,54.7359,54.7834,94201.0
2017-06-09 12:20:00,69.29,69.4,69.25,69.32,72082.0,54.7913,54.8783,54.7597,54.815,72082.0
2017-06-09 12:25:00,69.32,69.37,69.26,69.31,51074.0,54.815,54.8546,54.7676,54.8071,51074.0
2017-06-09 12:30:00,69.3,69.39,69.29,69.38,54114.0,54.7992,54.8704,54.7913,54.8625,54114.0
2017-06-09 12:35:00,69.37,69.49,69.28,69.48,74559.0,54.8546,54.9495,54.7834,54.9415,74559.0
2017-06-09 12:40:00,69.48,69.52,69.45,69.52,68046.0,54.9415,54.9732,54.9178,54.9732,68046.0
2017-06-09 12:45:00,69.52,69.71,69.52,69.65,86125.0,54.9732,55.1234,54.9732,55.076,86125.0
2017-06-09 12:50:00,69.65,69.71,69.64,69.69,63882.0,55.076,55.1234,55.0681,55.1076,63882.0
2017-06-09 12:55:00,69.69,69.72,69.52,69.64,73867.0,55.1076,55.1313,54.9732,55.0681,73867.0
2017-06-09 13:00:00,69.64,69.67,69.56,69.6,44034.0,55.0681,55.0918,55.0048,55.0364,44034.0
2017-06-09 13:05:00,69.6,69.68,69.56,69.68,58029.0,55.0364,55.0997,55.0048,55.0997,58029.0
2017-06-09 13:10:00,69.67,69.92,69.67,69.92,71749.0,55.0918,55.2895,55.0918,55.2895,71749.0
2017-06-09 13:15:00,69.91,69.91,69.81,69.86,84234.0,55.2816,55.2816,55.2025,55.242,84234.0
2017-06-09 13:20:00,69.87,69.87,69.77,69.79,53405.0,55.2499,55.2499,55.1709,55.1867,53405.0
2017-06-09 13:25:00,69.79,69.79,69.72,69.73,56177.0,55.1867,55.1867,55.1313,55.1392,56177.0
2017-06-09 13:30:00,69.73,69.78,69.69,69.78,65607.0,55.1392,55.1788,55.1076,55.1788,65607.0
2017-06-09 13:35:00,69.79,69.89,69.77,69.84,70154.0,55.1867,55.2658,55.1709,55.2262,70154.0
2017-06-09 13:40:00,69.84,69.84,69.64,69.67,40501.0,55.2262,55.2262,55.0681,55.0918,40501.0
2017-06-09 13:45:00,69.68,69.71,69.62,69.64,97409.0,55.0997,55.1234,55.0523,55.0681,97409.0
2017-06-09 13:50:00,69.64,69.73,69.61,69.73,134113.0,55.0681,55.1392,55.0443,55.1392,134113.0
2017-06-09 13:55:00,69.73,69.88,69.73,69.87,53258.0,55.1392,55.2578,55.1392,55.2499,53258.0
2017-06-09 14:00:00,69.88,69.9,69.73,69.76,60897.0,55.2578,55.2737,55.1392,55.163,60897.0
2017-06-09 14:05:00,69.75,69.79,69.7,69.76,44560.0,55.155,55.1867,55.1155,55.163,44560.0
2017-06-09 14:10:00,69.76,69.91,69.76,69.91,57128.0,55.163,55.2816,55.163,55.2816,57128.0
2017-06-09 14:15:00,69.9,69.99,69.87,69.89,52552.0,55.2737,55.3448,55.2499,55.2658,52552.0
2017-06-09 14:20:00,69.89,69.95,69.86,69.9,73408.0,55.2658,55.3132,55.242,55.2737,73408.0
2017-06-09 14:25:00,69.89,69.91,69.84,69.9,59331.0,55.2658,55.2816,55.2262,55.2737,59331.0
2017-06-09 14:30:00,69.91,70.01,69.88,69.91,111441.0,55.2816,55.3606,55.2578,55.2816,111441.0
2017-06-09 14:35:00,69.91,69.99,69.88,69.91,71813.0,55.2816,55.3448,55.2578,55.2816,71813.0
2017-06-09 14:40:00,69.92,70.04,69.9,70.04,76669.0,55.2895,55.3844,55.2737,55.3844,76669.0
2017-06-09 14:45:00,70.04,70.33,70.01,70.3,89762.0,55.3844,55.6137,55.3606,55.59,89762.0
2017-06-09 14:50:00,70.31,70.39,69.94,70.0,72970.0,55.5979,55.6611,55.3053,55.3527,72970.0
2017-06-09 14:55:00,70.0,70.01,69.71,69.82,79718.0,55.3527,55.3606,55.1234,55.2104,79718.0
2017-06-09 15:00:00,69.83,69.87,69.62,69.68,107606.0,55.2183,55.2499,55.0523,55.0997,107606.0
2017-06-09 15:05:00,69.69,69.75,69.64,69.65,78320.0,55.1076,55.155,55.0681,55.076,78320.0
2017-06-09 15:10:00,69.64,69.74,69.63,69.7,60618.0,55.0681,55.1471,55.0602,55.1155,60618.0
2017-06-09 15:15:00,69.7,69.75,69.56,69.74,68705.0,55.1155,55.155,55.0048,55.1471,68705.0
2017-06-09 15:20:00,69.74,70.02,69.71,69.95,82775.0,55.1471,55.3686,55.1234,55.3132,82775.0
2017-06-09 15:25:00,69.95,70.05,69.92,70.03,68443.0,55.3132,55.3923,55.2895,55.3765,68443.0
2017-06-09 15:30:00,70.02,70.03,69.91,69.97,88823.0,55.3686,55.3765,55.2816,55.329,88823.0
2017-06-09 15:35:00,69.97,69.97,69.85,69.89,122754.0,55.329,55.329,55.2341,55.2658,122754.0
2017-06-09 15:40:00,69.89,69.89,69.67,69.75,220005.0,55.2658,55.2658,55.0918,55.155,220005.0
2017-06-09 15:45:00,69.75,69.81,69.72,69.77,173823.0,55.155,55.2025,55.1313,55.1709,173823.0
2017-06-09 15:50:00,69.77,69.86,69.77,69.84,204727.0,55.1709,55.242,55.1709,55.2262,204727.0
2017-06-09 15:55:00,69.83,69.85,69.66,69.69,518728.0,55.2183,55.2341,55.0839,55.1076,518728.0
2017-06-12 09:30:00,70.25,70.69,70.24,70.49,167104.0,55.5504,55.8984,55.5425,55.7402,167104.0
2017-06-12 09:35:00,70.45,70.62,70.14,70.45,80585.0,55.7086,55.843,55.4634,55.7086,80585.0
2017-06-12 09:40:00,70.44,70.47,69.99,70.44,86996.0,55.7007,55.7244,55.3448,55.7007,86996.0
2017-06-12 09:45:00,70.45,70.52,70.29,70.29,108646.0,55.7086,55.7639,55.5821,55.5821,108646.0
2017-06-12 09:50:00,70.27,70.56,70.19,70.4,121489.0,55.5662,55.7956,55.503,55.669,121489.0
2017-06-12 09:55:00,70.4,70.46,70.14,70.24,102281.0,55.669,55.7165,55.4634,55.5425,102281.0
2017-06-12 10:00:00,70.26,70.28,69.89,70.02,126589.0,55.5583,55.5741,55.2658,55.3686,126589.0
2017-06-12 10:05:00,70.02,70.28,70.01,70.11,110053.0,55.3686,55.5741,55.3606,55.4397,110053.0
2017-06-12 10:10:00,70.11,70.16,69.89,69.95,93575.0,55.4397,55.4793,55.2658,55.3132,93575.0
2017-06-12 10:15:00,69.96,70.14,69.85,69.89,71103.0,55.3211,55.4634,55.2341,55.2658,71103.0
2017-06-12 10:20:00,69.89,69.99,69.84,69.97,121675.0,55.2658,55.3448,55.2262,55.329,121675.0
2017-06-12 10:25:00,69.97,70.24,69.96,70.24,44755.0,55.329,55.5425,55.3211,55.5425,44755.0
2017-06-12 10:30:00,70.23,70.28,70.07,70.21,62781.0,55.5346,55.5741,55.4081,55.5188,62781.0
2017-06-12 10:35:00,70.2,70.25,69.87,69.94,93794.0,55.5109,55.5504,55.2499,55.3053,93794.0
2017-06-12 10:40:00,69.95,70.05,69.81,69.85,56339.0,55.3132,55.3923,55.2025,55.2341,56339.0
2017-06-12 10:45:00,69.86,69.87,69.6,69.67,121425.0,55.242,55.2499,55.0364,55.0918,121425.0
2017-06-12 10:50:00,69.67,69.77,69.64,69.76,51766.0,55.0918,55.1709,55.0681,55.163,51766.0
2017-06-12 10:55:00,69.77,69.79,69.62,69.69,55934.0,55.1709,55.1867,55.0523,55.1076,55934.0
2017-06-12 11:00:00,69.68,69.8,69.65,69.75,76998.0,55.0997,55.1946,55.076,55.155,76998.0
2017-06-12 11:05:00,69.74,69.79,69.42,69.46,106279.0,55.1471,55.1867,54.8941,54.9257,106279.0
2017-06-12 11:10:00,69.48,69.54,69.36,69.37,51703.0,54.9415,54.989,54.8467,54.8546,51703.0
2017-06-12 11:15:00,69.36,69.47,69.31,69.35,74008.0,54.8467,54.9336,54.8071,54.8387,74008.0
2017-06-12 11:20:00,69.36,69.45,69.34,69.44,72069.0,54.8467,54.9178,54.8308,54.9099,72069.0
2017-06-12 11:25:00,69.45,69.45,69.28,69.42,103320.0,54.9178,54.9178,54.7834,54.8941,103320.0
2017-06-12 11:30:00,69.42,69.57,69.42,69.56,78519.0,54.8941,55.0127,54.8941,55.0048,78519.0
2017-06-12 11:35:00,69.55,69.66,69.46,69.66,96178.0,54.9969,55.0839,54.9257,55.0839,96178.0
2017-06-12 11:40:00,69.66,69.79,69.61,69.66,65494.0,55.0839,55.1867,55.0443,55.0839,65494.0
2017-06-12 11:45:00,69.67,69.8,69.66,69.78,57561.0,55.0918,55.1946,55.0839,55.1788,57561.0
2017-06-12 11:50:00,69.78,69.8,69.72,69.8,77217.0,55.1788,55.1946,55.1313,55.1946,77217.0
2017-06-12 11:55:00,69.81,69.89,69.74,69.75,60175.0,55.2025,55.2658,55.1471,55.155,60175.0
2017-06-12 12:00:00,69.75,69.77,69.64,69.67,47263.0,55.155,55.1709,55.0681,55.0918,47263.0
2017-06-12 12:05:00,69.67,69.71,69.57,69.58,67975.0,55.0918,55.1234,55.0127,55.0206,67975.0
2017-06-12 12:10:00,69.57,69.59,69.45,69.45,70045.0,55.0127,55.0285,54.9178,54.9178,70045.0
2017-06-12 12:15:00,69.45,69.48,69.39,69.46,40170.0,54.9178,54.9415,54.8704,54.9257,40170.0
2017-06-12 12:20:00,69.45,69.54,69.41,69.49,88695.0,54.9178,54.989,54.8862,54.9495,88695.0
2017-06-12 12:25:00,69.49,69.55,69.47,69.49,62857.0,54.9495,54.9969,54.9336,54.9495,62857.0
2017-06-12 12:30:00,69.49,69.54,69.41,69.48,42885.0,54.9495,54.989,54.8862,54.9415,42885.0
2017-06-12 12:35:00,69.49,69.52,69.42,69.43,28711.0,54.9495,54.9732,54.8941,54.902,28711.0
2017-06-12 12:40:00,69.44,69.46,69.26,69.3,54661.0,54.9099,54.9257,54.7676,54.7992,54661.0
2017-06-12 12:45:00,69.3,69.32,69.17,69.18,62675.0,54.7992,54.815,54.6964,54.7043,62675.0
2017-06-12 12:50:00,69.18,69.2,69.13,69.16,58180.0,54.7043,54.7201,54.6648,54.6885,58180.0
2017-06-12 12:55:00,69.17,69.23,69.11,69.12,53424.0,54.6964,54.7439,54.649,54.6569,53424.0
2017-06-12 13:00:00,69.12,69.22,69.12,69.17,50737.0,54.6569,54.7359,54.6569,54.6964,50737.0
2017-06-12 13:05:00,69.17,69.34,69.16,69.29,46452.0,54.6964,54.8308,54.6885,54.7913,46452.0
2017-06-12 13:10:00,69.29,69.31,69.24,69.25,31109.0,54.7913,54.8071,54.7518,54.7597,31109.0
2017-06-12 13:15:00,69.26,69.38,69.26,69.36,43513.0,54.7676,54.8625,54.7676,54.8467,43513.0
2017-06-12 13:20:00,69.36,69.38,69.32,69.36,36315.0,54.8467,54.8625,54.815,54.8467,36315.0
2017-06-12 13:25:00,69.35,69.4,69.34,69.39,52188.0,54.8387,54.8783,54.8308,54.8704,52188.0
2017-06-12 13:30:00,69.4,69.52,69.4,69.51,54389.0,54.8783,54.9732,54.8783,54.9653,54389.0
2017-06-12 13:35:00,69.5,69.52,69.41,69.44,38646.0,54.9574,54.9732,54.8862,54.9099,38646.0
2017-06-12 13:40:00,69.44,69.47,69.39,69.43,39205.0,54.9099,54.9336,54.8704,54.902,39205.0
2017-06-12 13:45:00,69.44,69.44,69.36,69.36,64375.0,54.9099,54.9099,54.8467,54.8467,64375.0
2017-06-12 13:50:00,69.36,69.45,69.35,69.43,45349.0,54.8467,54.9178,54.8387,54.902,45349.0
2017-06-12 13:55:00,69.44,69.45,69.34,69.34,44483.0,54.9099,54.9178,54.8308,54.8308,44483.0
2017-06-12 14:00:00,69.35,69.38,69.3,69.33,56510.0,54.8387,54.8625,54.7992,54.8229,56510.0
2017-06-12 14:05:00,69.33,69.41,69.31,69.39,54610.0,54.8229,54.8862,54.8071,54.8704,54610.0
2017-06-12 14:10:00,69.4,69.41,69.32,69.33,51200.0,54.8783,54.8862,54.815,54.8229,51200.0
2017-06-12 14:15:00,69.33,69.33,69.25,69.28,55814.0,54.8229,54.8229,54.7597,54.7834,55814.0
2017-06-12 14:20:00,69.28,69.32,69.21,69.31,49149.0,54.7834,54.815,54.728,54.8071,49149.0
2017-06-12 14:25:00,69.32,69.33,69.16,69.21,42303.0,54.815,54.8229,54.6885,54.728,42303.0
2017-06-12 14:30:00,69.21,69.23,69.11,69.15,67529.0,54.728,54.7439,54.649,54.6806,67529.0
2017-06-12 14:35:00,69.15,69.19,69.06,69.08,55132.0,54.6806,54.7122,54.6094,54.6252,55132.0
2017-06-12 14:40:00,69.09,69.2,69.08,69.11,60669.0,54.6332,54.7201,54.6252,54.649,60669.0
2017-06-12 14:45:00,69.11,69.17,69.09,69.15,88457.0,54.649,54.6964,54.6332,54.6806,88457.0
2017-06-12 14:50:00,69.14,69.21,69.09,69.18,78352.0,54.6727,54.728,54.6332,54.7043,78352.0
2017-06-12 14:55:00,69.17,69.21,69.09,69.2,75690.0,54.6964,54.728,54.6332,54.7201,75690.0
2017-06-12 15:00:00,69.2,69.26,69.19,69.2,45265.0,54.7201,54.7676,54.7122,54.7201,45265.0
2017-06-12 15:05:00,69.21,69.31,69.21,69.25,66008.0,54.728,54.8071,54.728,54.7597,66008.0
2017-06-12 15:10:00,69.25,69.36,69.24,69.33,46371.0,54.7597,54.8467,54.7518,54.8229,46371.0
2017-06-12 15:15:00,69.33,69.44,69.33,69.39,57559.0,54.8229,54.9099,54.8229,54.8704,57559.0
2017-06-12 15:20:00,69.39,69.48,69.38,69.41,65737.0,54.8704,54.9415,54.8625,54.8862,65737.0
2017-06-12 15:25:00,69.41,69.44,69.33,69.38,65787.0,54.8862,54.9099,54.8229,54.8625,65787.0
2017-06-12 15:30:00,69.38,69.43,69.36,69.39,59637.0,54.8625,54.902,54.8467,54.8704,59637.0
2017-06-12 15:35:00,69.4,69.44,69.29,69.32,75919.0,54.8783,54.9099,54.7913,54.815,75919.0
2017-06-12 15:40:00,69.31,69.32,69.24,69.25,83775.0,54.8071,54.815,54.7518,54.7597,83775.0
2017-06-12 15:45:00,69.25,69.27,69.19,69.23,152571.0,54.7597,54.7755,54.7122,54.7439,152571.0
2017-06-12 15:50:00,69.24,69.26,69.18,69.2,233950.0,54.7518,54.7676,54.7043,54.7201,233950.0
2017-06-12 15:55:00,69.2,69.33,69.14,69.31,555604.0,54.7201,54.8229,54.6727,54.8071,555604.0
2017-06-13 09:30:00,69.21,69.37,69.06,69.06,145189.0,54.728,54.8546,54.6094,54.6094,145189.0
2017-06-13 09:35:00,69.05,69.36,69.05,69.32,107393.0,54.6015,54.8467,54.6015,54.815,107393.0
2017-06-13 09:40:00,69.33,69.52,69.2,69.22,84766.0,54.8229,54.9732,54.7201,54.7359,84766.0
2017-06-13 09:45:00,69.23,69.38,69.03,69.05,83311.0,54.7439,54.8625,54.5857,54.6015,83311.0
2017-06-13 09:50:00,69.05,69.07,68.96,69.05,73621.0,54.6015,54.6173,54.5304,54.6015,73621.0
2017-06-13 09:55:00,69.04,69.16,69.0,69.03,57985.0,54.5936,54.6885,54.562,54.5857,57985.0
2017-06-13 10:00:00,69.03,69.09,68.86,69.0,78055.0,54.5857,54.6332,54.4513,54.562,78055.0
2017-06-13 10:05:00,68.97,69.0,68.89,68.89,49667.0,54.5383,54.562,54.475,54.475,49667.0
2017-06-13 10:10:00,68.9,68.98,68.86,68.94,64697.0,54.4829,54.5462,54.4513,54.5145,64697.0
2017-06-13 10:15:00,68.94,69.03,68.91,68.95,71073.0,54.5145,54.5857,54.4908,54.5224,71073.0
2017-06-13 10:20:00,68.95,69.03,68.91,68.97,52631.0,54.5224,54.5857,54.4908,54.5383,52631.0
2017-06-13 10:25:00,68.98,69.06,68.93,68.97,61251.0,54.5462,54.6094,54.5066,54.5383,61251.0
2017-06-13 10:30:00,68.98,68.98,68.9,68.9,48530.0,54.5462,54.5462,54.4829,54.4829,48530.0
2017-06-13 10:35:00,68.92,68.93,68.84,68.91,65949.0,54.4987,54.5066,54.4355,54.4908,65949.0
2017-06-13 10:40:00,68.9,69.05,68.88,69.05,88349.0,54.4829,54.6015,54.4671,54.6015,88349.0
2017-06-13 10:45:00,69.04,69.25,69.0,69.25,63337.0,54.5936,54.7597,54.562,54.7597,63337.0
2017-06-13 10:50:00,69.27,69.36,69.26,69.35,49429.0,54.7755,54.8467,54.7676,54.8387,49429.0
2017-06-13 10:55:00,69.34,69.4,69.06,69.06,93580.0,54.8308,54.8783,54.6094,54.6094,93580.0
2017-06-13 11:00:00,69.06,69.09,68.97,69.02,103922.0,54.6094,54.6332,54.5383,54.5778,103922.0
2017-06-13 11:05:00,69.02,69.06,68.93,68.97,68393.0,54.5778,54.6094,54.5066,54.5383,68393.0
2017-06-13 11:10:00,68.97,68.99,68.88,68.92,52105.0,54.5383,54.5541,54.4671,54.4987,52105.0
2017-06-13 11:15:00,68.93,68.97,68.89,68.94,40357.0,54.5066,54.5383,54.475,54.5145,40357.0
2017-06-13 11:20:00,68.94,69.01,68.92,68.97,64276.0,54.5145,54.5699,54.4987,54.5383,64276.0
2017-06-13 11:25:00,68.98,69.15,68.96,69.13,122066.0,54.5462,54.6806,54.5304,54.6648,122066.0
2017-06-13 11:30:00,69.13,69.18,69.08,69.13,95045.0,54.6648,54.7043,54.6252,54.6648,95045.0
2017-06-13 11:35:00,69.14,69.44,69.1,69.39,167954.0,54.6727,54.9099,54.6411,54.8704,167954.0
2017-06-13 11:40:00,69.39,69.52,69.34,69.45,123532.0,54.8704,54.9732,54.8308,54.9178,123532.0
2017-06-13 11:45:00,69.45,69.56,69.43,69.45,101243.0,54.9178,55.0048,54.902,54.9178,101243.0
2017-06-13 11:50:00,69.44,69.51,69.4,69.4,53806.0,54.9099,54.9653,54.8783,54.8783,53806.0
2017-06-13 11:55:00,69.4,69.42,69.24,69.25,82054.0,54.8783,54.8941,54.7518,54.7597,82054.0
2017-06-13 12:00:00,69.25,69.37,69.21,69.37,123187.0,54.7597,54.8546,54.728,54.8546,123187.0
2017-06-13 12:05:00,69.36,69.36,69.27,69.33,33081.0,54.8467,54.8467,54.7755,54.8229,33081.0
2017-06-13 12:10:00,69.32,69.32,69.26,69.29,46435.0,54.815,54.815,54.7676,54.7913,46435.0
2017-06-13 12:15:00,69.3,69.35,69.26,69.33,53685.0,54.7992,54.8387,54.7676,54.8229,53685.0
2017-06-13 12:20:00,69.34,69.43,69.34,69.39,39005.0,54.8308,54.902,54.8308,54.8704,39005.0
2017-06-13 12:25:00,69.39,69.49,69.38,69.46,37295.0,54.8704,54.9495,54.8625,54.9257,37295.0
2017-06-13 12:30:00,69.45,69.46,69.28,69.3,42038.0,54.9178,54.9257,54.7834,54.7992,42038.0
2017-06-13 12:35:00,69.29,69.33,69.26,69.29,37024.0,54.7913,54.8229,54.7676,54.7913,37024.0
2017-06-13 12:40:00,69.3,69.3,69.19,69.19,35360.0,54.7992,54.7992,54.7122,54.7122,35360.0
2017-06-13 12:45:00,69.2,69.23,69.11,69.13,30965.0,54.7201,54.7439,54.649,54.6648,30965.0
2017-06-13 12:50:00,69.13,69.17,69.1,69.13,27627.0,54.6648,54.6964,54.6411,54.6648,27627.0
2017-06-13 12:55:00,69.13,69.17,69.11,69.15,37098.0,54.6648,54.6964,54.649,54.6806,37098.0
2017-06-13 13:00:00,69.14,69.25,69.14,69.25,26067.0,54.6727,54.7597,54.6727,54.7597,26067.0
2017-06-13 13:05:00,69.26,69.38,69.26,69.37,49857.0,54.7676,54.8625,54.7676,54.8546,49857.0
2017-06-13 13:10:00,69.37,69.44,69.36,69.4,43755.0,54.8546,54.9099,54.8467,54.8783,43755.0
2017-06-13 13:15:00,69.4,69.43,69.35,69.37,31830.0,54.8783,54.902,54.8387,54.8546,31830.0
2017-06-13 13:20:00,69.38,69.43,69.36,69.42,50547.0,54.8625,54.902,54.8467,54.8941,50547.0
2017-06-13 13:25:00,69.42,69.49,69.42,69.48,54992.0,54.8941,54.9495,54.8941,54.9415,54992.0
2017-06-13 13:30:00,69.48,69.49,69.39,69.39,31627.0,54.9415,54.9495,54.8704,54.8704,31627.0
2017-06-13 13:35:00,69.4,69.46,69.39,69.44,21705.0,54.8783,54.9257,54.8704,54.9099,21705.0
2017-06-13 13:40:00,69.43,69.43,69.29,69.31,41166.0,54.902,54.902,54.7913,54.8071,41166.0
2017-06-13 13:45:00,69.32,69.38,69.28,69.38,46232.0,54.815,54.8625,54.7834,54.8625,46232.0
2017-06-13 13:50:00,69.37,69.41,69.34,69.39,54374.0,54.8546,54.8862,54.8308,54.8704,54374.0
2017-06-13 13:55:00,69.39,69.41,69.32,69.37,30389.0,54.8704,54.8862,54.815,54.8546,30389.0
2017-06-13 14:00:00,69.38,69.41,69.37,69.4,28659.0,54.8625,54.8862,54.8546,54.8783,28659.0
2017-06-13 14:05:00,69.39,69.48,69.38,69.48,80102.0,54.8704,54.9415,54.8625,54.9415,80102.0
2017-06-13 14:10:00,69.48,69.51,69.43,69.48,44654.0,54.9415,54.9653,54.902,54.9415,44654.0
2017-06-13 14:15:00,69.48,69.6,69.48,69.6,36016.0,54.9415,55.0364,54.9415,55.0364,36016.0
2017-06-13 14:20:00,69.6,69.69,69.57,69.65,90184.0,55.0364,55.1076,55.0127,55.076,90184.0
2017-06-13 14:25:00,69.65,69.7,69.61,69.65,57775.0,55.076,55.1155,55.0443,55.076,57775.0
2017-06-13 14:30:00,69.65,69.66,69.58,69.61,39830.0,55.076,55.0839,55.0206,55.0443,39830.0
2017-06-13 14:35:00,69.61,69.62,69.57,69.59,38133.0,55.0443,55.0523,55.0127,55.0285,38133.0
2017-06-13 14:40:00,69.6,69.6,69.5,69.52,28236.0,55.0364,55.0364,54.9574,54.9732,28236.0
2017-06-13 14:45:00,69.53,69.54,69.48,69.48,34954.0,54.9811,54.989,54.9415,54.9415,34954.0
2017-06-13 14:50:00,69.49,69.53,69.48,69.51,22164.0,54.9495,54.9811,54.9415,54.9653,22164.0
2017-06-13 14:55:00,69.5,69.51,69.45,69.48,28646.0,54.9574,54.9653,54.9178,54.9415,28646.0
2017-06-13 15:00:00,69.48,69.5,69.46,69.49,23912.0,54.9415,54.9574,54.9257,54.9495,23912.0
2017-06-13 15:05:00,69.49,69.57,69.48,69.55,44568.0,54.9495,55.0127,54.9415,54.9969,44568.0
2017-06-13 15:10:00,69.55,69.61,69.53,69.56,65052.0,54.9969,55.0443,54.9811,55.0048,65052.0
2017-06-13 15:15:00,69.58,69.59,69.55,69.58,37146.0,55.0206,55.0285,54.9969,55.0206,37146.0
2017-06-13 15:20:00,69.58,69.61,69.44,69.44,59265.0,55.0206,55.0443,54.9099,54.9099,59265.0
2017-06-13 15:25:00,69.45,69.47,69.39,69.43,48060.0,54.9178,54.9336,54.8704,54.902,48060.0
2017-06-13 15:30:00,69.43,69.49,69.31,69.34,75552.0,54.902,54.9495,54.8071,54.8308,75552.0
2017-06-13 15:35:00,69.35,69.37,69.26,69.32,87842.0,54.8387,54.8546,54.7676,54.815,87842.0
2017-06-13 15:40:00,69.33,69.38,69.31,69.33,78797.0,54.8229,54.8625,54.8071,54.8229,78797.0
2017-06-13 15:45:00,69.33,69.42,69.31,69.34,139521.0,54.8229,54.8941,54.8071,54.8308,139521.0
2017-06-13 15:50:00,69.34,69.45,69.33,69.34,135181.0,54.8308,54.9178,54.8229,54.8308,135181.0
2017-06-13 15:55:00,69.34,69.47,69.33,69.37,397199.0,54.8308,54.9336,54.8229,54.8546,397199.0
2017-06-14 09:30:00,69.06,69.06,68.7,68.87,147350.0,54.6094,54.6094,54.3248,54.4592,147350.0
2017-06-14 09:35:00,68.87,69.03,68.76,68.98,90557.0,54.4592,54.5857,54.3722,54.5462,90557.0
2017-06-14 09:40:00,68.98,69.09,68.96,69.02,72109.0,54.5462,54.6332,54.5304,54.5778,72109.0
2017-06-14 09:45:00,69.02,69.04,68.86,69.0,68588.0,54.5778,54.5936,54.4513,54.562,68588.0
2017-06-14 09:50:00,69.0,69.04,68.87,68.88,77673.0,54.562,54.5936,54.4592,54.4671,77673.0
2017-06-14 09:55:00,68.88,68.94,68.68,68.75,77661.0,54.4671,54.5145,54.3089,54.3643,77661.0
2017-06-14 10:00:00,68.76,68.77,68.55,68.6,88506.0,54.3722,54.3801,54.2061,54.2457,88506.0
2017-06-14 10:05:00,68.6,68.72,68.56,68.57,67272.0,54.2457,54.3406,54.2141,54.222,67272.0
2017-06-14 10:10:00,68.56,68.67,68.51,68.54,55478.0,54.2141,54.301,54.1745,54.1982,55478.0
2017-06-14 10:15:00,68.56,68.62,68.5,68.53,62648.0,54.2141,54.2615,54.1666,54.1903,62648.0
2017-06-14 10:20:00,68.54,68.68,68.52,68.62,117211.0,54.1982,54.3089,54.1824,54.2615,117211.0
2017-06-14 10:25:00,68.61,68.66,68.51,68.56,89876.0,54.2536,54.2931,54.1745,54.2141,89876.0
2017-06-14 10:30:00,68.57,68.73,68.23,68.31,182600.0,54.222,54.3485,53.9531,54.0164,182600.0
2017-06-14 10:35:00,68.33,68.33,68.09,68.09,194369.0,54.0322,54.0322,53.8424,53.8424,194369.0
2017-06-14 10:40:00,68.09,68.12,67.89,67.9,258873.0,53.8424,53.8661,53.6842,53.6922,258873.0
2017-06-14 10:45:00,67.91,67.92,67.53,67.77,366633.0,53.7001,53.708,53.3996,53.5894,366633.0
2017-06-14 10:50:00,67.76,67.86,67.64,67.64,161280.0,53.5814,53.6605,53.4866,53.4866,161280.0
2017-06-14 10:55:00,67.64,67.74,67.57,67.68,177376.0,53.4866,53.5656,53.4312,53.5182,177376.0
2017-06-14 11:00:00,67.69,67.76,67.59,67.66,119608.0,53.5261,53.5814,53.447,53.5024,119608.0
2017-06-14 11:05:00,67.66,67.73,67.51,67.52,167132.0,53.5024,53.5577,53.3838,53.3917,167132.0
2017-06-14 11:10:00,67.52,67.52,67.34,67.45,238514.0,53.3917,53.3917,53.2493,53.3363,238514.0
2017-06-14 11:15:00,67.45,67.72,67.37,67.67,116158.0,53.3363,53.5498,53.2731,53.5103,116158.0
2017-06-14 11:20:00,67.68,67.68,67.54,67.54,55887.0,53.5182,53.5182,53.4075,53.4075,55887.0
2017-06-14 11:25:00,67.55,67.65,67.49,67.53,116865.0,53.4154,53.4945,53.3679,53.3996,116865.0
2017-06-14 11:30:00,67.53,67.76,67.51,67.74,120531.0,53.3996,53.5814,53.3838,53.5656,120531.0
2017-06-14 11:35:00,67.73,67.82,67.7,67.81,96840.0,53.5577,53.6289,53.534,53.621,96840.0
2017-06-14 11:40:00,67.81,67.84,67.7,67.7,101132.0,53.621,53.6447,53.534,53.534,101132.0
2017-06-14 11:45:00,67.7,67.71,67.53,67.56,100675.0,53.534,53.5419,53.3996,53.4233,100675.0
2017-06-14 11:50:00,67.56,67.56,67.45,67.48,105224.0,53.4233,53.4233,53.3363,53.36,105224.0
2017-06-14 11:55:00,67.49,67.53,67.4,67.41,127722.0,53.3679,53.3996,53.2968,53.3047,127722.0
2017-06-14 12:00:00,67.41,67.51,67.39,67.47,70317.0,53.3047,53.3838,53.2889,53.3521,70317.0
2017-06-14 12:05:00,67.47,67.49,67.39,67.42,61162.0,53.3521,53.3679,53.2889,53.3126,61162.0
2017-06-14 12:10:00,67.42,67.62,67.4,67.53,107773.0,53.3126,53.4707,53.2968,53.3996,107773.0
2017-06-14 12:15:00,67.53,67.69,67.52,67.65,47405.0,53.3996,53.5261,53.3917,53.4945,47405.0
2017-06-14 12:20:00,67.64,67.65,67.55,67.56,39541.0,53.4866,53.4945,53.4154,53.4233,39541.0
2017-06-14 12:25:00,67.56,67.61,67.55,67.61,81405.0,53.4233,53.4628,53.4154,53.4628,81405.0
2017-06-14 12:30:00,67.61,67.71,67.59,67.7,73169.0,53.4628,53.5419,53.447,53.534,73169.0
2017-06-14 12:35:00,67.7,67.7,67.59,67.6,54165.0,53.534,53.534,53.447,53.4549,54165.0
2017-06-14 12:40:00,67.61,67.71,67.6,67.67,35989.0,53.4628,53.5419,53.4549,53.5103,35989.0
2017-06-14 12:45:00,67.66,67.68,67.58,67.58,43373.0,53.5024,53.5182,53.4391,53.4391,43373.0
2017-06-14 12:50:00,67.59,67.68,67.57,67.65,54713.0,53.447,53.5182,53.4312,53.4945,54713.0
2017-06-14 12:55:00,67.64,67.69,67.62,67.68,46047.0,53.4866,53.5261,53.4707,53.5182,46047.0
2017-06-14 13:00:00,67.67,67.72,67.63,67.69,124931.0,53.5103,53.5498,53.4787,53.5261,124931.0
2017-06-14 13:05:00,67.7,67.93,67.69,67.93,99461.0,53.534,53.7159,53.5261,53.7159,99461.0
2017-06-14 13:10:00,67.94,67.96,67.82,67.83,43696.0,53.7238,53.7396,53.6289,53.6368,43696.0
2017-06-14 13:15:00,67.83,67.86,67.76,67.78,85313.0,53.6368,53.6605,53.5814,53.5973,85313.0
2017-06-14 13:20:00,67.76,67.81,67.72,67.74,85815.0,53.5814,53.621,53.5498,53.5656,85815.0
2017-06-14 13:25:00,67.74,67.81,67.7,67.7,103759.0,53.5656,53.621,53.534,53.534,103759.0
2017-06-14 13:30:00,67.7,67.8,67.68,67.8,62492.0,53.534,53.6131,53.5182,53.6131,62492.0
2017-06-14 13:35:00,67.79,67.8,67.68,67.76,58524.0,53.6052,53.6131,53.5182,53.5814,58524.0
2017-06-14 13:40:00,67.77,67.86,67.72,67.84,57480.0,53.5894,53.6605,53.5498,53.6447,57480.0
2017-06-14 13:45:00,67.84,67.88,67.79,67.8,60972.0,53.6447,53.6763,53.6052,53.6131,60972.0
2017-06-14 13:50:00,67.79,67.8,67.67,67.68,41930.0,53.6052,53.6131,53.5103,53.5182,41930.0
2017-06-14 13:55:00,67.68,67.86,67.67,67.86,43452.0,53.5182,53.6605,53.5103,53.6605,43452.0
2017-06-14 14:00:00,67.87,67.87,67.68,67.79,41626.0,53.6684,53.6684,53.5182,53.6052,41626.0
2017-06-14 14:05:00,67.79,67.86,67.72,67.74,48106.0,53.6052,53.6605,53.5498,53.5656,48106.0
2017-06-14 14:10:00,67.72,67.83,67.65,67.83,67256.0,53.5498,53.6368,53.4945,53.6368,67256.0
2017-06-14 14:15:00,67.83,67.86,67.69,67.71,66333.0,53.6368,53.6605,53.5261,53.5419,66333.0
2017-06-14 14:20:00,67.71,67.77,67.69,67.74,32111.0,53.5419,53.5894,53.5261,53.5656,32111.0
2017-06-14 14:25:00,67.73,67.83,67.68,67.83,44196.0,53.5577,53.6368,53.5182,53.6368,44196.0
2017-06-14 14:30:00,67.84,67.93,67.78,67.79,85778.0,53.6447,53.7159,53.5973,53.6052,85778.0
2017-06-14 14:35:00,67.78,67.78,67.65,67.77,49707.0,53.5973,53.5973,53.4945,53.5894,49707.0
2017-06-14 14:40:00,67.77,67.83,67.69,67.72,57235.0,53.5894,53.6368,53.5261,53.5498,57235.0
2017-06-14 14:45:00,67.72,67.87,67.71,67.87,68011.0,53.5498,53.6684,53.5419,53.6684,68011.0
2017-06-14 14:50:00,67.86,67.91,67.84,67.84,43837.0,53.6605,53.7001,53.6447,53.6447,43837.0
2017-06-14 14:55:00,67.85,67.85,67.74,67.82,57404.0,53.6526,53.6526,53.5656,53.6289,57404.0
2017-06-14 15:00:00,67.83,67.92,67.76,67.9,49139.0,53.6368,53.708,53.5814,53.6922,49139.0
2017-06-14 15:05:00,67.89,67.99,67.86,67.94,142084.0,53.6842,53.7633,53.6605,53.7238,142084.0
2017-06-14 15:10:00,67.94,68.13,67.94,68.07,112407.0,53.7238,53.874,53.7238,53.8266,112407.0
2017-06-14 15:15:00,68.07,68.08,67.9,67.9,86229.0,53.8266,53.8345,53.6922,53.6922,86229.0
2017-06-14 15:20:00,67.9,67.93,67.82,67.92,65162.0,53.6922,53.7159,53.6289,53.708,65162.0
2017-06-14 15:25:00,67.91,67.97,67.85,67.97,72113.0,53.7001,53.7475,53.6526,53.7475,72113.0
2017-06-14 15:30:00,67.96,67.97,67.87,67.89,103400.0,53.7396,53.7475,53.6684,53.6842,103400.0
2017-06-14 15:35:00,67.89,67.94,67.88,67.93,126158.0,53.6842,53.7238,53.6763,53.7159,126158.0
2017-06-14 15:40:00,67.94,67.97,67.93,67.97,148774.0,53.7238,53.7475,53.7159,53.7475,148774.0
2017-06-14 15:45:00,67.97,68.11,67.94,68.08,323651.0,53.7475,53.8582,53.7238,53.8345,323651.0
2017-06-14 15:50:00,68.08,68.15,68.06,68.14,185350.0,53.8345,53.8898,53.8187,53.8819,185350.0
2017-06-14 15:55:00,68.13,68.29,68.12,68.17,902696.0,53.874,54.0005,53.8661,53.9057,902696.0
2017-06-15 09:30:00,67.92,68.03,67.87,67.94,121286.0,53.708,53.795,53.6684,53.7238,121286.0
2017-06-15 09:35:00,67.96,67.97,67.78,67.81,80998.0,53.7396,53.7475,53.5973,53.621,80998.0
2017-06-15 09:40:00,67.8,67.82,67.63,67.78,116637.0,53.6131,53.6289,53.4787,53.5973,116637.0
2017-06-15 09:45:00,67.79,67.96,67.68,67.69,65603.0,53.6052,53.7396,53.5182,53.5261,65603.0
2017-06-15 09:50:00,67.67,67.94,67.66,67.86,143427.0,53.5103,53.7238,53.5024,53.6605,143427.0
2017-06-15 09:55:00,67.85,68.08,67.81,67.9,105680.0,53.6526,53.8345,53.621,53.6922,105680.0
2017-06-15 10:00:00,67.91,68.01,67.73,67.86,88398.0,53.7001,53.7791,53.5577,53.6605,88398.0
2017-06-15 10:05:00,67.84,67.94,67.81,67.89,65226.0,53.6447,53.7238,53.621,53.6842,65226.0
2017-06-15 10:10:00,67.89,67.92,67.75,67.78,58897.0,53.6842,53.708,53.5735,53.5973,58897.0
2017-06-15 10:15:00,67.78,67.89,67.7,67.75,154678.0,53.5973,53.6842,53.534,53.5735,154678.0
2017-06-15 10:20:00,67.76,67.79,67.68,67.73,42142.0,53.5814,53.6052,53.5182,53.5577,42142.0
2017-06-15 10:25:00,67.72,67.8,67.65,67.75,70296.0,53.5498,53.6131,53.4945,53.5735,70296.0
2017-06-15 10:30:00,67.75,67.8,67.67,67.72,48696.0,53.5735,53.6131,53.5103,53.5498,48696.0
2017-06-15 10:35:00,67.72,67.83,67.69,67.75,69997.0,53.5498,53.6368,53.5261,53.5735,69997.0
2017-06-15 10:40:00,67.74,67.76,67.58,67.59,91609.0,53.5656,53.5814,53.4391,53.447,91609.0
2017-06-15 10:45:00,67.58,67.65,67.41,67.42,135311.0,53.4391,53.4945,53.3047,53.3126,135311.0
2017-06-15 10:50:00,67.42,67.45,67.33,67.35,141097.0,53.3126,53.3363,53.2414,53.2572,141097.0
2017-06-15 10:55:00,67.35,67.46,67.31,67.39,128042.0,53.2572,53.3442,53.2256,53.2889,128042.0
2017-06-15 11:00:00,67.39,67.52,67.39,67.5,124113.0,53.2889,53.3917,53.2889,53.3759,124113.0
2017-06-15 11:05:00,67.51,67.52,67.38,67.39,90740.0,53.3838,53.3917,53.281,53.2889,90740.0
2017-06-15 11:10:00,67.38,67.39,67.21,67.22,188459.0,53.281,53.2889,53.1465,53.1544,188459.0
2017-06-15 11:15:00,67.22,67.3,67.21,67.25,128532.0,53.1544,53.2177,53.1465,53.1782,128532.0
2017-06-15 11:20:00,67.26,67.29,67.1,67.11,191288.0,53.1861,53.2098,53.0596,53.0675,191288.0
2017-06-15 11:25:00,67.11,67.34,67.07,67.34,226243.0,53.0675,53.2493,53.0358,53.2493,226243.0
2017-06-15 11:30:00,67.36,67.36,67.2,67.24,211945.0,53.2651,53.2651,53.1386,53.1703,211945.0
2017-06-15 11:35:00,67.24,67.29,67.17,67.19,501991.0,53.1703,53.2098,53.1149,53.1307,501991.0
2017-06-15 11:40:00,67.2,67.35,67.18,67.23,188846.0,53.1386,53.2572,53.1228,53.1624,188846.0
2017-06-15 11:45:00,67.23,67.27,67.17,67.27,111437.0,53.1624,53.194,53.1149,53.194,111437.0
2017-06-15 11:50:00,67.26,67.26,67.14,67.14,94811.0,53.1861,53.1861,53.0912,53.0912,94811.0
2017-06-15 11:55:00,67.15,67.15,67.07,67.13,156695.0,53.0991,53.0991,53.0358,53.0833,156695.0
2017-06-15 12:00:00,67.14,67.29,67.14,67.27,84772.0,53.0912,53.2098,53.0912,53.194,84772.0
2017-06-15 12:05:00,67.28,67.31,67.21,67.22,52366.0,53.2019,53.2256,53.1465,53.1544,52366.0
2017-06-15 12:10:00,67.22,67.32,67.2,67.24,74399.0,53.1544,53.2335,53.1386,53.1703,74399.0
2017-06-15 12:15:00,67.25,67.29,67.23,67.24,55591.0,53.1782,53.2098,53.1624,53.1703,55591.0
2017-06-15 12:20:00,67.23,67.24,67.09,67.13,58448.0,53.1624,53.1703,53.0516,53.0833,58448.0
2017-06-15 12:25:00,67.12,67.21,67.1,67.19,56949.0,53.0754,53.1465,53.0596,53.1307,56949.0
2017-06-15 12:30:00,67.2,67.28,67.19,67.26,50348.0,53.1386,53.2019,53.1307,53.1861,50348.0
2017-06-15 12:35:00,67.27,67.31,67.25,67.3,51157.0,53.194,53.2256,53.1782,53.2177,51157.0
2017-06-15 12:40:00,67.29,67.37,67.27,67.36,61978.0,53.2098,53.2731,53.194,53.2651,61978.0
2017-06-15 12:45:00,67.36,67.41,67.35,67.36,58595.0,53.2651,53.3047,53.2572,53.2651,58595.0
2017-06-15 12:50:00,67.36,67.41,67.31,67.34,35912.0,53.2651,53.3047,53.2256,53.2493,35912.0
2017-06-15 12:55:00,67.35,67.38,67.3,67.35,43442.0,53.2572,53.281,53.2177,53.2572,43442.0
2017-06-15 13:00:00,67.35,67.37,67.29,67.35,54893.0,53.2572,53.2731,53.2098,53.2572,54893.0
2017-06-15 13:05:00,67.35,67.37,67.28,67.28,50544.0,53.2572,53.2731,53.2019,53.2019,50544.0
2017-06-15 13:10:00,67.27,67.33,67.25,67.33,43080.0,53.194,53.2414,53.1782,53.2414,43080.0
2017-06-15 13:15:00,67.32,67.34,67.26,67.27,25685.0,53.2335,53.2493,53.1861,53.194,25685.0
2017-06-15 13:20:00,67.27,67.29,67.24,67.26,21808.0,53.194,53.2098,53.1703,53.1861,21808.0
2017-06-15 13:25:00,67.26,67.27,67.21,67.24,36771.0,53.1861,53.194,53.1465,53.1703,36771.0
2017-06-15 13:30:00,67.24,67.26,67.2,67.21,55386.0,53.1703,53.1861,53.1386,53.1465,55386.0
2017-06-15 13:35:00,67.22,67.26,67.2,67.25,25977.0,53.1544,53.1861,53.1386,53.1782,25977.0
2017-06-15 13:40:00,67.24,67.27,67.2,67.23,35898.0,53.1703,53.194,53.1386,53.1624,35898.0
2017-06-15 13:45:00,67.23,67.24,67.17,67.21,42669.0,53.1624,53.1703,53.1149,53.1465,42669.0
2017-06-15 13:50:00,67.2,67.25,67.18,67.19,38844.0,53.1386,53.1782,53.1228,53.1307,38844.0
2017-06-15 13:55:00,67.19,67.19,67.1,67.1,47520.0,53.1307,53.1307,53.0596,53.0596,47520.0
2017-06-15 14:00:00,67.1,67.11,67.05,67.09,71423.0,53.0596,53.0675,53.02,53.0516,71423.0
2017-06-15 14:05:00,67.09,67.21,67.08,67.2,53592.0,53.0516,53.1465,53.0437,53.1386,53592.0
2017-06-15 14:10:00,67.2,67.21,67.12,67.21,45994.0,53.1386,53.1465,53.0754,53.1465,45994.0
2017-06-15 14:15:00,67.2,67.25,67.17,67.18,58034.0,53.1386,53.1782,53.1149,53.1228,58034.0
2017-06-15 14:20:00,67.18,67.19,67.12,67.15,58176.0,53.1228,53.1307,53.0754,53.0991,58176.0
2017-06-15 14:25:00,67.14,67.26,67.14,67.23,71396.0,53.0912,53.1861,53.0912,53.1624,71396.0
2017-06-15 14:30:00,67.24,67.29,67.2,67.27,47571.0,53.1703,53.2098,53.1386,53.194,47571.0
2017-06-15 14:35:00,67.26,67.29,67.22,67.29,74541.0,53.1861,53.2098,53.1544,53.2098,74541.0
2017-06-15 14:40:00,67.29,67.3,67.16,67.17,60823.0,53.2098,53.2177,53.107,53.1149,60823.0
2017-06-15 14:45:00,67.17,67.21,67.13,67.14,78143.0,53.1149,53.1465,53.0833,53.0912,78143.0
2017-06-15 14:50:00,67.13,67.2,67.08,67.18,100269.0,53.0833,53.1386,53.0437,53.1228,100269.0
2017-06-15 14:55:00,67.18,67.26,67.17,67.17,115097.0,53.1228,53.1861,53.1149,53.1149,115097.0
2017-06-15 15:00:00,67.16,67.17,67.11,67.13,99105.0,53.107,53.1149,53.0675,53.0833,99105.0
2017-06-15 15:05:00,67.13,67.25,67.13,67.24,74518.0,53.0833,53.1782,53.0833,53.1703,74518.0
2017-06-15 15:10:00,67.25,67.25,67.13,67.17,78693.0,53.1782,53.1782,53.0833,53.1149,78693.0
2017-06-15 15:15:00,67.17,67.27,67.16,67.22,114631.0,53.1149,53.194,53.107,53.1544,114631.0
2017-06-15 15:20:00,67.22,67.26,67.19,67.2,87289.0,53.1544,53.1861,53.1307,53.1386,87289.0
2017-06-15 15:25:00,67.2,67.24,67.18,67.21,78427.0,53.1386,53.1703,53.1228,53.1465,78427.0
2017-06-15 15:30:00,67.2,67.2,67.07,67.13,90528.0,53.1386,53.1386,53.0358,53.0833,90528.0
2017-06-15 15:35:00,67.13,67.16,67.02,67.03,158285.0,53.0833,53.107,52.9963,53.0042,158285.0
2017-06-15 15:40:00,67.03,67.06,67.0,67.02,172726.0,53.0042,53.0279,52.9805,52.9963,172726.0
2017-06-15 15:45:00,67.02,67.15,67.01,67.11,167794.0,52.9963,53.0991,52.9884,53.0675,167794.0
2017-06-15 15:50:00,67.12,67.25,67.08,67.24,278414.0,53.0754,53.1782,53.0437,53.1703,278414.0
2017-06-15 15:55:00,67.24,67.37,67.22,67.33,551173.0,53.1703,53.2731,53.1544,53.2414,551173.0
2017-06-16 09:30:00,67.6,67.7,67.36,67.46,1095756.0,53.4549,53.534,53.2651,53.3442,1095756.0
2017-06-16 09:35:00,67.45,67.47,67.05,67.16,134486.0,53.3363,53.3521,53.02,53.107,134486.0
2017-06-16 09:40:00,67.15,67.28,67.07,67.23,61638.0,53.0991,53.2019,53.0358,53.1624,61638.0
2017-06-16 09:45:00,67.23,67.47,67.18,67.44,97552.0,53.1624,53.3521,53.1228,53.3284,97552.0
2017-06-16 09:50:00,67.43,67.43,67.26,67.33,53624.0,53.3205,53.3205,53.1861,53.2414,53624.0
2017-06-16 09:55:00,67.32,67.32,67.18,67.18,40959.0,53.2335,53.2335,53.1228,53.1228,40959.0
2017-06-16 10:00:00,67.17,67.33,67.16,67.28,170140.0,53.1149,53.2414,53.107,53.2019,170140.0
2017-06-16 10:05:00,67.29,67.34,67.24,67.32,172065.0,53.2098,53.2493,53.1703,53.2335,172065.0
2017-06-16 10:10:00,67.33,67.37,67.24,67.26,56527.0,53.2414,53.2731,53.1703,53.1861,56527.0
2017-06-16 10:15:00,67.27,67.41,67.21,67.36,102559.0,53.194,53.3047,53.1465,53.2651,102559.0
2017-06-16 10:20:00,67.36,67.37,67.2,67.37,63728.0,53.2651,53.2731,53.1386,53.2731,63728.0
2017-06-16 10:25:00,67.38,67.39,67.26,67.34,44303.0,53.281,53.2889,53.1861,53.2493,44303.0
2017-06-16 10:30:00,67.34,67.44,67.29,67.4,55960.0,53.2493,53.3284,53.2098,53.2968,55960.0
2017-06-16 10:35:00,67.41,67.47,67.34,67.46,60144.0,53.3047,53.3521,53.2493,53.3442,60144.0
2017-06-16 10:40:00,67.47,67.51,67.45,67.51,52539.0,53.3521,53.3838,53.3363,53.3838,52539.0
2017-06-16 10:45:00,67.51,67.6,67.45,67.56,141205.0,53.3838,53.4549,53.3363,53.4233,141205.0
2017-06-16 10:50:00,67.55,67.61,67.48,67.48,44579.0,53.4154,53.4628,53.36,53.36,44579.0
2017-06-16 10:55:00,67.49,67.5,67.42,67.47,43483.0,53.3679,53.3759,53.3126,53.3521,43483.0
2017-06-16 11:00:00,67.47,67.64,67.46,67.62,84863.0,53.3521,53.4866,53.3442,53.4707,84863.0
2017-06-16 11:05:00,67.62,67.79,67.61,67.72,67239.0,53.4707,53.6052,53.4628,53.5498,67239.0
2017-06-16 11:10:00,67.72,67.79,67.68,67.74,69736.0,53.5498,53.6052,53.5182,53.5656,69736.0
2017-06-16 11:15:00,67.75,67.78,67.69,67.74,62259.0,53.5735,53.5973,53.5261,53.5656,62259.0
2017-06-16 11:20:00,67.74,67.76,67.68,67.7,64896.0,53.5656,53.5814,53.5182,53.534,64896.0
2017-06-16 11:25:00,67.71,67.71,67.64,67.65,167930.0,53.5419,53.5419,53.4866,53.4945,167930.0
2017-06-16 11:30:00,67.65,67.68,67.59,67.63,77248.0,53.4945,53.5182,53.447,53.4787,77248.0
2017-06-16 11:35:00,67.63,67.64,67.51,67.52,49408.0,53.4787,53.4866,53.3838,53.3917,49408.0
2017-06-16 11:40:00,67.54,67.6,67.48,67.48,82376.0,53.4075,53.4549,53.36,53.36,82376.0
2017-06-16 11:45:00,67.48,67.58,67.45,67.52,54167.0,53.36,53.4391,53.3363,53.3917,54167.0
2017-06-16 11:50:00,67.51,67.58,67.49,67.5,35631.0,53.3838,53.4391,53.3679,53.3759,35631.0
2017-06-16 11:55:00,67.49,67.52,67.44,67.52,31498.0,53.3679,53.3917,53.3284,53.3917,31498.0
2017-06-16 12:00:00,67.53,67.56,67.48,67.56,36779.0,53.3996,53.4233,53.36,53.4233,36779.0
2017-06-16 12:05:00,67.55,67.62,67.53,67.59,54282.0,53.4154,53.4707,53.3996,53.447,54282.0
2017-06-16 12:10:00,67.59,67.64,67.58,67.58,44541.0,53.447,53.4866,53.4391,53.4391,44541.0
2017-06-16 12:15:00,67.58,67.68,67.56,67.66,54232.0,53.4391,53.5182,53.4233,53.5024,54232.0
2017-06-16 12:20:00,67.65,67.65,67.54,67.54,23147.0,53.4945,53.4945,53.4075,53.4075,23147.0
2017-06-16 12:25:00,67.55,67.55,67.47,67.49,39866.0,53.4154,53.4154,53.3521,53.3679,39866.0
2017-06-16 12:30:00,67.48,67.54,67.47,67.5,14307.0,53.36,53.4075,53.3521,53.3759,14307.0
2017-06-16 12:35:00,67.5,67.5,67.42,67.42,14956.0,53.3759,53.3759,53.3126,53.3126,14956.0
2017-06-16 12:40:00,67.42,67.47,67.41,67.45,17246.0,53.3126,53.3521,53.3047,53.3363,17246.0
2017-06-16 12:45:00,67.44,67.44,67.4,67.42,23988.0,53.3284,53.3284,53.2968,53.3126,23988.0
2017-06-16 12:50:00,67.42,67.42,67.36,67.4,32317.0,53.3126,53.3126,53.2651,53.2968,32317.0
2017-06-16 12:55:00,67.4,67.5,67.39,67.47,27928.0,53.2968,53.3759,53.2889,53.3521,27928.0
2017-06-16 13:00:00,67.48,67.56,67.43,67.55,23705.0,53.36,53.4233,53.3205,53.4154,23705.0
2017-06-16 13:05:00,67.55,67.55,67.47,67.49,17599.0,53.4154,53.4154,53.3521,53.3679,17599.0
2017-06-16 13:10:00,67.48,67.51,67.46,67.49,133386.0,53.36,53.3838,53.3442,53.3679,133386.0
2017-06-16 13:15:00,67.5,67.6,67.49,67.59,55936.0,53.3759,53.4549,53.3679,53.447,55936.0
2017-06-16 13:20:00,67.59,67.67,67.59,67.66,38080.0,53.447,53.5103,53.447,53.5024,38080.0
2017-06-16 13:25:00,67.66,67.76,67.64,67.76,35618.0,53.5024,53.5814,53.4866,53.5814,35618.0
2017-06-16 13:30:00,67.77,67.87,67.76,67.86,54176.0,53.5894,53.6684,53.5814,53.6605,54176.0
2017-06-16 13:35:00,67.86,67.89,67.84,67.87,36390.0,53.6605,53.6842,53.6447,53.6684,36390.0
2017-06-16 13:40:00,67.87,67.87,67.77,67.78,88570.0,53.6684,53.6684,53.5894,53.5973,88570.0
2017-06-16 13:45:00,67.77,67.78,67.73,67.74,85053.0,53.5894,53.5973,53.5577,53.5656,85053.0
2017-06-16 13:50:00,67.73,67.84,67.73,67.83,51148.0,53.5577,53.6447,53.5577,53.6368,51148.0
2017-06-16 13:55:00,67.83,67.9,67.82,67.89,91506.0,53.6368,53.6922,53.6289,53.6842,91506.0
2017-06-16 14:00:00,67.9,67.9,67.75,67.76,74344.0,53.6922,53.6922,53.5735,53.5814,74344.0
2017-06-16 14:05:00,67.76,67.8,67.69,67.79,105189.0,53.5814,53.6131,53.5261,53.6052,105189.0
2017-06-16 14:10:00,67.8,67.8,67.75,67.79,28444.0,53.6131,53.6131,53.5735,53.6052,28444.0
2017-06-16 14:15:00,67.79,67.85,67.76,67.77,52900.0,53.6052,53.6526,53.5814,53.5894,52900.0
2017-06-16 14:20:00,67.77,67.89,67.76,67.88,35258.0,53.5894,53.6842,53.5814,53.6763,35258.0
2017-06-16 14:25:00,67.88,67.98,67.87,67.97,60721.0,53.6763,53.7554,53.6684,53.7475,60721.0
2017-06-16 14:30:00,67.97,67.99,67.89,67.92,45973.0,53.7475,53.7633,53.6842,53.708,45973.0
2017-06-16 14:35:00,67.92,67.97,67.9,67.93,54723.0,53.708,53.7475,53.6922,53.7159,54723.0
2017-06-16 14:40:00,67.93,67.98,67.92,67.95,37297.0,53.7159,53.7554,53.708,53.7317,37297.0
2017-06-16 14:45:00,67.94,68.04,67.92,68.03,75019.0,53.7238,53.8029,53.708,53.795,75019.0
2017-06-16 14:50:00,68.03,68.21,68.03,68.18,89268.0,53.795,53.9373,53.795,53.9136,89268.0
2017-06-16 14:55:00,68.18,68.2,68.16,68.18,53632.0,53.9136,53.9294,53.8978,53.9136,53632.0
2017-06-16 15:00:00,68.18,68.26,68.16,68.22,67857.0,53.9136,53.9768,53.8978,53.9452,67857.0
2017-06-16 15:05:00,68.22,68.28,68.21,68.25,70142.0,53.9452,53.9926,53.9373,53.9689,70142.0
2017-06-16 15:10:00,68.26,68.29,68.19,68.2,65155.0,53.9768,54.0005,53.9215,53.9294,65155.0
2017-06-16 15:15:00,68.19,68.21,68.16,68.16,54515.0,53.9215,53.9373,53.8978,53.8978,54515.0
2017-06-16 15:20:00,68.15,68.16,68.09,68.13,49002.0,53.8898,53.8978,53.8424,53.874,49002.0
2017-06-16 15:25:00,68.12,68.3,68.12,68.23,136054.0,53.8661,54.0085,53.8661,53.9531,136054.0
2017-06-16 15:30:00,68.23,68.38,68.22,68.34,99864.0,53.9531,54.0717,53.9452,54.0401,99864.0
2017-06-16 15:35:00,68.35,68.43,68.35,68.4,111221.0,54.048,54.1113,54.048,54.0875,111221.0
2017-06-16 15:40:00,68.4,68.44,68.34,68.42,113391.0,54.0875,54.1192,54.0401,54.1033,113391.0
2017-06-16 15:45:00,68.42,68.5,68.36,68.5,181282.0,54.1033,54.1666,54.0559,54.1666,181282.0
2017-06-16 15:50:00,68.5,68.54,68.46,68.5,204804.0,54.1666,54.1982,54.135,54.1666,204804.0
2017-06-16 15:55:00,68.5,68.58,68.47,68.57,871328.0,54.1666,54.2299,54.1429,54.222,871328.0
2017-06-19 09:30:00,68.53,68.78,68.46,68.78,150560.0,54.1903,54.388,54.135,54.388,150560.0
2017-06-19 09:35:00,68.76,68.78,68.53,68.67,67524.0,54.3722,54.388,54.1903,54.301,67524.0
2017-06-19 09:40:00,68.64,68.68,68.53,68.55,55460.0,54.2773,54.3089,54.1903,54.2061,55460.0
2017-06-19 09:45:00,68.53,68.53,68.41,68.44,33982.0,54.1903,54.1903,54.0954,54.1192,33982.0
2017-06-19 09:50:00,68.44,68.53,68.35,68.36,52515.0,54.1192,54.1903,54.048,54.0559,52515.0
2017-06-19 09:55:00,68.35,68.43,68.28,68.35,45622.0,54.048,54.1113,53.9926,54.048,45622.0
2017-06-19 10:00:00,68.35,68.41,68.27,68.38,83930.0,54.048,54.0954,53.9847,54.0717,83930.0
2017-06-19 10:05:00,68.39,68.54,68.37,68.52,138588.0,54.0796,54.1982,54.0638,54.1824,138588.0
2017-06-19 10:10:00,68.52,68.53,68.28,68.3,37175.0,54.1824,54.1903,53.9926,54.0085,37175.0
2017-06-19 10:15:00,68.28,68.41,68.25,68.38,30018.0,53.9926,54.0954,53.9689,54.0717,30018.0
2017-06-19 10:20:00,68.39,68.6,68.33,68.56,63963.0,54.0796,54.2457,54.0322,54.2141,63963.0
2017-06-19 10:25:00,68.56,68.78,68.55,68.71,73323.0,54.2141,54.388,54.2061,54.3327,73323.0
2017-06-19 10:30:00,68.71,68.73,68.6,68.61,36982.0,54.3327,54.3485,54.2457,54.2536,36982.0
2017-06-19 10:35:00,68.62,68.64,68.51,68.57,36022.0,54.2615,54.2773,54.1745,54.222,36022.0
2017-06-19 10:40:00,68.58,68.58,68.48,68.52,32699.0,54.2299,54.2299,54.1508,54.1824,32699.0
2017-06-19 10:45:00,68.51,68.57,68.5,68.54,30701.0,54.1745,54.222,54.1666,54.1982,30701.0
2017-06-19 10:50:00,68.53,68.74,68.52,68.7,50969.0,54.1903,54.3564,54.1824,54.3248,50969.0
2017-06-19 10:55:00,68.71,68.73,68.6,68.62,42581.0,54.3327,54.3485,54.2457,54.2615,42581.0
2017-06-19 11:00:00,68.61,68.68,68.6,68.62,68251.0,54.2536,54.3089,54.2457,54.2615,68251.0
2017-06-19 11:05:00,68.61,68.64,68.51,68.55,70737.0,54.2536,54.2773,54.1745,54.2061,70737.0
2017-06-19 11:10:00,68.55,68.59,68.49,68.59,45797.0,54.2061,54.2378,54.1587,54.2378,45797.0
2017-06-19 11:15:00,68.58,68.65,68.54,68.54,44125.0,54.2299,54.2852,54.1982,54.1982,44125.0
2017-06-19 11:20:00,68.54,68.58,68.48,68.52,59215.0,54.1982,54.2299,54.1508,54.1824,59215.0
2017-06-19 11:25:00,68.51,68.53,68.43,68.5,102793.0,54.1745,54.1903,54.1113,54.1666,102793.0
2017-06-19 11:30:00,68.49,68.56,68.46,68.52,52303.0,54.1587,54.2141,54.135,54.1824,52303.0
2017-06-19 11:35:00,68.52,68.53,68.47,68.49,50830.0,54.1824,54.1903,54.1429,54.1587,50830.0
2017-06-19 11:40:00,68.48,68.48,68.32,68.32,56441.0,54.1508,54.1508,54.0243,54.0243,56441.0
2017-06-19 11:45:00,68.32,68.38,68.26,68.29,33244.0,54.0243,54.0717,53.9768,54.0005,33244.0
2017-06-19 11:50:00,68.29,68.31,68.23,68.31,56838.0,54.0005,54.0164,53.9531,54.0164,56838.0
2017-06-19 11:55:00,68.31,68.34,68.2,68.33,47306.0,54.0164,54.0401,53.9294,54.0322,47306.0
2017-06-19 12:00:00,68.33,68.37,68.23,68.24,30180.0,54.0322,54.0638,53.9531,53.961,30180.0
2017-06-19 12:05:00,68.23,68.31,68.23,68.31,37625.0,53.9531,54.0164,53.9531,54.0164,37625.0
2017-06-19 12:10:00,68.3,68.33,68.27,68.31,31083.0,54.0085,54.0322,53.9847,54.0164,31083.0
2017-06-19 12:15:00,68.31,68.33,68.24,68.27,21110.0,54.0164,54.0322,53.961,53.9847,21110.0
2017-06-19 12:20:00,68.27,68.28,68.17,68.17,27874.0,53.9847,53.9926,53.9057,53.9057,27874.0
2017-06-19 12:25:00,68.17,68.26,68.16,68.26,28989.0,53.9057,53.9768,53.8978,53.9768,28989.0
2017-06-19 12:30:00,68.25,68.26,68.18,68.21,30423.0,53.9689,53.9768,53.9136,53.9373,30423.0
2017-06-19 12:35:00,68.2,68.32,68.2,68.26,136155.0,53.9294,54.0243,53.9294,53.9768,136155.0
2017-06-19 12:40:00,68.26,68.3,68.19,68.3,41407.0,53.9768,54.0085,53.9215,54.0085,41407.0
2017-06-19 12:45:00,68.29,68.29,68.21,68.27,22290.0,54.0005,54.0005,53.9373,53.9847,22290.0
2017-06-19 12:50:00,68.27,68.31,68.24,68.27,21561.0,53.9847,54.0164,53.961,53.9847,21561.0
2017-06-19 12:55:00,68.27,68.28,68.24,68.26,20261.0,53.9847,53.9926,53.961,53.9768,20261.0
2017-06-19 13:00:00,68.27,68.3,68.26,68.29,17553.0,53.9847,54.0085,53.9768,54.0005,17553.0
2017-06-19 13:05:00,68.29,68.31,68.24,68.27,33177.0,54.0005,54.0164,53.961,53.9847,33177.0
2017-06-19 13:10:00,68.28,68.3,68.27,68.28,19198.0,53.9926,54.0085,53.9847,53.9926,19198.0
2017-06-19 13:15:00,68.27,68.31,68.24,68.3,40958.0,53.9847,54.0164,53.961,54.0085,40958.0
2017-06-19 13:20:00,68.31,68.34,68.27,68.31,27031.0,54.0164,54.0401,53.9847,54.0164,27031.0
2017-06-19 13:25:00,68.3,68.31,68.27,68.3,25309.0,54.0085,54.0164,53.9847,54.0085,25309.0
2017-06-19 13:30:00,68.31,68.38,68.31,68.36,28321.0,54.0164,54.0717,54.0164,54.0559,28321.0
2017-06-19 13:35:00,68.36,68.4,68.31,68.33,23145.0,54.0559,54.0875,54.0164,54.0322,23145.0
2017-06-19 13:40:00,68.33,68.35,68.28,68.31,36553.0,54.0322,54.048,53.9926,54.0164,36553.0
2017-06-19 13:45:00,68.31,68.34,68.29,68.3,18390.0,54.0164,54.0401,54.0005,54.0085,18390.0
2017-06-19 13:50:00,68.29,68.33,68.29,68.3,21910.0,54.0005,54.0322,54.0005,54.0085,21910.0
2017-06-19 13:55:00,68.29,68.29,68.2,68.23,34668.0,54.0005,54.0005,53.9294,53.9531,34668.0
2017-06-19 14:00:00,68.24,68.27,68.19,68.21,27192.0,53.961,53.9847,53.9215,53.9373,27192.0
2017-06-19 14:05:00,68.21,68.25,68.2,68.22,29398.0,53.9373,53.9689,53.9294,53.9452,29398.0
2017-06-19 14:10:00,68.22,68.27,68.18,68.22,27859.0,53.9452,53.9847,53.9136,53.9452,27859.0
2017-06-19 14:15:00,68.22,68.23,68.18,68.2,44907.0,53.9452,53.9531,53.9136,53.9294,44907.0
2017-06-19 14:20:00,68.21,68.22,68.12,68.12,78033.0,53.9373,53.9452,53.8661,53.8661,78033.0
2017-06-19 14:25:00,68.13,68.14,68.07,68.11,42473.0,53.874,53.8819,53.8266,53.8582,42473.0
2017-06-19 14:30:00,68.12,68.27,68.12,68.21,51396.0,53.8661,53.9847,53.8661,53.9373,51396.0
2017-06-19 14:35:00,68.2,68.23,68.16,68.16,24850.0,53.9294,53.9531,53.8978,53.8978,24850.0
2017-06-19 14:40:00,68.17,68.26,68.17,68.26,32027.0,53.9057,53.9768,53.9057,53.9768,32027.0
2017-06-19 14:45:00,68.27,68.28,68.21,68.22,31410.0,53.9847,53.9926,53.9373,53.9452,31410.0
2017-06-19 14:50:00,68.22,68.29,68.21,68.28,77663.0,53.9452,54.0005,53.9373,53.9926,77663.0
2017-06-19 14:55:00,68.29,68.32,68.25,68.28,58408.0,54.0005,54.0243,53.9689,53.9926,58408.0
2017-06-19 15:00:00,68.28,68.29,68.17,68.17,39058.0,53.9926,54.0005,53.9057,53.9057,39058.0
2017-06-19 15:05:00,68.17,68.2,68.12,68.18,22341.0,53.9057,53.9294,53.8661,53.9136,22341.0
2017-06-19 15:10:00,68.19,68.2,68.13,68.2,42731.0,53.9215,53.9294,53.874,53.9294,42731.0
2017-06-19 15:15:00,68.19,68.23,68.14,68.18,25050.0,53.9215,53.9531,53.8819,53.9136,25050.0
2017-06-19 15:20:00,68.19,68.23,68.12,68.14,46323.0,53.9215,53.9531,53.8661,53.8819,46323.0
2017-06-19 15:25:00,68.14,68.17,68.1,68.17,48633.0,53.8819,53.9057,53.8503,53.9057,48633.0
2017-06-19 15:30:00,68.17,68.19,68.08,68.11,72335.0,53.9057,53.9215,53.8345,53.8582,72335.0
2017-06-19 15:35:00,68.12,68.12,68.0,68.02,68611.0,53.8661,53.8661,53.7712,53.787,68611.0
2017-06-19 15:40:00,68.01,68.02,67.89,67.92,86184.0,53.7791,53.787,53.6842,53.708,86184.0
2017-06-19 15:45:00,67.93,68.06,67.93,68.05,136284.0,53.7159,53.8187,53.7159,53.8108,136284.0
2017-06-19 15:50:00,68.04,68.05,67.99,68.02,140085.0,53.8029,53.8108,53.7633,53.787,140085.0
2017-06-19 15:55:00,68.03,68.13,67.97,68.08,340122.0,53.795,53.874,53.7475,53.8345,340122.0
2017-06-20 09:30:00,67.05,67.05,66.68,66.81,366102.0,53.02,53.02,52.7274,52.8302,366102.0
2017-06-20 09:35:00,66.81,66.85,66.65,66.83,202266.0,52.8302,52.8619,52.7037,52.846,202266.0
2017-06-20 09:40:00,66.82,66.87,66.63,66.67,113484.0,52.8381,52.8777,52.6879,52.7195,113484.0
2017-06-20 09:45:00,66.67,66.7,66.46,66.48,146647.0,52.7195,52.7433,52.5535,52.5693,146647.0
2017-06-20 09:50:00,66.48,66.5,66.23,66.27,179357.0,52.5693,52.5851,52.3716,52.4032,179357.0
2017-06-20 09:55:00,66.27,66.29,66.04,66.13,292744.0,52.4032,52.419,52.2214,52.2925,292744.0
2017-06-20 10:00:00,66.12,66.49,66.12,66.42,191768.0,52.2846,52.5772,52.2846,52.5218,191768.0
2017-06-20 10:05:00,66.41,66.55,66.34,66.5,248113.0,52.5139,52.6246,52.4586,52.5851,248113.0
2017-06-20 10:10:00,66.49,66.49,66.35,66.36,148089.0,52.5772,52.5772,52.4665,52.4744,148089.0
2017-06-20 10:15:00,66.36,66.36,66.22,66.23,175382.0,52.4744,52.4744,52.3637,52.3716,175382.0
2017-06-20 10:20:00,66.24,66.29,66.11,66.11,114234.0,52.3795,52.419,52.2767,52.2767,114234.0
2017-06-20 10:25:00,66.12,66.21,66.1,66.19,129607.0,52.2846,52.3558,52.2688,52.34,129607.0
2017-06-20 10:30:00,66.2,66.26,66.1,66.25,72187.0,52.3479,52.3953,52.2688,52.3874,72187.0
2017-06-20 10:35:00,66.25,66.35,66.23,66.29,84892.0,52.3874,52.4665,52.3716,52.419,84892.0
2017-06-20 10:40:00,66.29,66.37,66.2,66.23,95815.0,52.419,52.4823,52.3479,52.3716,95815.0
2017-06-20 10:45:00,66.22,66.43,66.21,66.41,68616.0,52.3637,52.5297,52.3558,52.5139,68616.0
2017-06-20 10:50:00,66.41,66.57,66.39,66.51,67761.0,52.5139,52.6405,52.4981,52.593,67761.0
2017-06-20 10:55:00,66.51,66.54,66.43,66.51,40639.0,52.593,52.6167,52.5297,52.593,40639.0
2017-06-20 11:00:00,66.52,66.59,66.49,66.58,50820.0,52.6009,52.6563,52.5772,52.6484,50820.0
2017-06-20 11:05:00,66.59,66.75,66.56,66.73,74841.0,52.6563,52.7828,52.6325,52.767,74841.0
2017-06-20 11:10:00,66.73,66.82,66.63,66.7,91408.0,52.767,52.8381,52.6879,52.7433,91408.0
2017-06-20 11:15:00,66.71,66.79,66.69,66.7,59495.0,52.7512,52.8144,52.7353,52.7433,59495.0
2017-06-20 11:20:00,66.71,66.86,66.67,66.83,71767.0,52.7512,52.8698,52.7195,52.846,71767.0
2017-06-20 11:25:00,66.83,66.95,66.82,66.9,117399.0,52.846,52.9409,52.8381,52.9014,117399.0
2017-06-20 11:30:00,66.89,66.95,66.76,66.77,229448.0,52.8935,52.9409,52.7907,52.7986,229448.0
2017-06-20 11:35:00,66.77,66.81,66.72,66.8,180942.0,52.7986,52.8302,52.7591,52.8223,180942.0
2017-06-20 11:40:00,66.8,66.8,66.74,66.79,126937.0,52.8223,52.8223,52.7749,52.8144,126937.0
2017-06-20 11:45:00,66.79,66.8,66.67,66.68,71542.0,52.8144,52.8223,52.7195,52.7274,71542.0
2017-06-20 11:50:00,66.69,66.7,66.54,66.6,59174.0,52.7353,52.7433,52.6167,52.6642,59174.0
2017-06-20 11:55:00,66.61,66.71,66.58,66.65,51479.0,52.6721,52.7512,52.6484,52.7037,51479.0
2017-06-20 12:00:00,66.64,66.76,66.63,66.74,52233.0,52.6958,52.7907,52.6879,52.7749,52233.0
2017-06-20 12:05:00,66.74,66.8,66.72,66.78,87563.0,52.7749,52.8223,52.7591,52.8065,87563.0
2017-06-20 12:10:00,66.78,66.8,66.68,66.71,57081.0,52.8065,52.8223,52.7274,52.7512,57081.0
2017-06-20 12:15:00,66.71,66.76,66.67,66.72,50637.0,52.7512,52.7907,52.7195,52.7591,50637.0
2017-06-20 12:20:00,66.72,66.75,66.66,66.71,47118.0,52.7591,52.7828,52.7116,52.7512,47118.0
2017-06-20 12:25:00,66.72,66.72,66.55,66.56,30967.0,52.7591,52.7591,52.6246,52.6325,30967.0
2017-06-20 12:30:00,66.56,66.67,66.55,66.63,30734.0,52.6325,52.7195,52.6246,52.6879,30734.0
2017-06-20 12:35:00,66.64,66.68,66.61,66.68,21257.0,52.6958,52.7274,52.6721,52.7274,21257.0
2017-06-20 12:40:00,66.68,66.72,66.65,66.72,40308.0,52.7274,52.7591,52.7037,52.7591,40308.0
2017-06-20 12:45:00,66.71,66.76,66.68,66.7,40600.0,52.7512,52.7907,52.7274,52.7433,40600.0
2017-06-20 12:50:00,66.7,66.74,66.67,66.73,104035.0,52.7433,52.7749,52.7195,52.767,104035.0
2017-06-20 12:55:00,66.73,66.79,66.72,66.79,56490.0,52.767,52.8144,52.7591,52.8144,56490.0
2017-06-20 13:00:00,66.78,66.89,66.76,66.87,53860.0,52.8065,52.8935,52.7907,52.8777,53860.0
2017-06-20 13:05:00,66.86,66.91,66.84,66.89,29301.0,52.8698,52.9093,52.854,52.8935,29301.0
2017-06-20 13:10:00,66.9,66.91,66.8,66.88,46216.0,52.9014,52.9093,52.8223,52.8856,46216.0
2017-06-20 13:15:00,66.89,66.9,66.82,66.89,29524.0,52.8935,52.9014,52.8381,52.8935,29524.0
2017-06-20 13:20:00,66.89,66.9,66.8,66.81,30359.0,52.8935,52.9014,52.8223,52.8302,30359.0
2017-06-20 13:25:00,66.8,66.85,66.77,66.83,45226.0,52.8223,52.8619,52.7986,52.846,45226.0
2017-06-20 13:30:00,66.84,66.9,66.82,66.83,41401.0,52.854,52.9014,52.8381,52.846,41401.0
2017-06-20 13:35:00,66.82,66.91,66.8,66.89,34513.0,52.8381,52.9093,52.8223,52.8935,34513.0
2017-06-20 13:40:00,66.89,66.94,66.84,66.89,44696.0,52.8935,52.933,52.854,52.8935,44696.0
2017-06-20 13:45:00,66.9,66.92,66.84,66.86,66620.0,52.9014,52.9172,52.854,52.8698,66620.0
2017-06-20 13:50:00,66.85,66.87,66.82,66.84,42172.0,52.8619,52.8777,52.8381,52.854,42172.0
2017-06-20 13:55:00,66.83,66.87,66.81,66.87,73588.0,52.846,52.8777,52.8302,52.8777,73588.0
2017-06-20 14:00:00,66.86,66.88,66.84,66.85,101603.0,52.8698,52.8856,52.854,52.8619,101603.0
2017-06-20 14:05:00,66.85,66.85,66.77,66.78,58316.0,52.8619,52.8619,52.7986,52.8065,58316.0
2017-06-20 14:10:00,66.79,66.83,66.75,66.79,45070.0,52.8144,52.846,52.7828,52.8144,45070.0
2017-06-20 14:15:00,66.79,66.92,66.77,66.9,68661.0,52.8144,52.9172,52.7986,52.9014,68661.0
2017-06-20 14:20:00,66.9,67.03,66.85,67.03,156473.0,52.9014,53.0042,52.8619,53.0042,156473.0
2017-06-20 14:25:00,67.02,67.03,66.97,67.02,108995.0,52.9963,53.0042,52.9568,52.9963,108995.0
2017-06-20 14:30:00,67.02,67.02,66.92,66.93,56640.0,52.9963,52.9963,52.9172,52.9251,56640.0
2017-06-20 14:35:00,66.94,66.97,66.89,66.96,63674.0,52.933,52.9568,52.8935,52.9488,63674.0
2017-06-20 14:40:00,66.95,66.99,66.89,66.99,65822.0,52.9409,52.9726,52.8935,52.9726,65822.0
2017-06-20 14:45:00,66.98,67.01,66.91,66.91,69792.0,52.9647,52.9884,52.9093,52.9093,69792.0
2017-06-20 14:50:00,66.92,66.94,66.79,66.83,51268.0,52.9172,52.933,52.8144,52.846,51268.0
2017-06-20 14:55:00,66.82,66.84,66.76,66.77,38164.0,52.8381,52.854,52.7907,52.7986,38164.0
2017-06-20 15:00:00,66.77,66.86,66.75,66.78,69688.0,52.7986,52.8698,52.7828,52.8065,69688.0
2017-06-20 15:05:00,66.79,66.91,66.78,66.86,56463.0,52.8144,52.9093,52.8065,52.8698,56463.0
2017-06-20 15:10:00,66.86,66.89,66.82,66.88,43767.0,52.8698,52.8935,52.8381,52.8856,43767.0
2017-06-20 15:15:00,66.88,66.94,66.83,66.87,54960.0,52.8856,52.933,52.846,52.8777,54960.0
2017-06-20 15:20:00,66.88,66.89,66.83,66.88,73318.0,52.8856,52.8935,52.846,52.8856,73318.0
2017-06-20 15:25:00,66.87,66.89,66.8,66.87,98055.0,52.8777,52.8935,52.8223,52.8777,98055.0
2017-06-20 15:30:00,66.86,66.87,66.79,66.82,88583.0,52.8698,52.8777,52.8144,52.8381,88583.0
2017-06-20 15:35:00,66.82,66.88,66.8,66.83,67071.0,52.8381,52.8856,52.8223,52.846,67071.0
2017-06-20 15:40:00,66.83,66.83,66.72,66.74,72199.0,52.846,52.846,52.7591,52.7749,72199.0
2017-06-20 15:45:00,66.73,66.77,66.68,66.76,215125.0,52.767,52.7986,52.7274,52.7907,215125.0
2017-06-20 15:50:00,66.76,66.77,66.73,66.74,190644.0,52.7907,52.7986,52.767,52.7749,190644.0
2017-06-20 15:55:00,66.75,66.83,66.7,66.74,877194.0,52.7828,52.846,52.7433,52.7749,877194.0
2017-06-21 09:30:00,66.48,66.48,66.13,66.47,201882.0,52.5693,52.5693,52.2925,52.5614,201882.0
2017-06-21 09:35:00,66.46,66.49,66.27,66.36,125611.0,52.5535,52.5772,52.4032,52.4744,125611.0
2017-06-21 09:40:00,66.36,66.4,66.26,66.29,97669.0,52.4744,52.506,52.3953,52.419,97669.0
2017-06-21 09:45:00,66.28,66.42,66.2,66.3,129518.0,52.4111,52.5218,52.3479,52.4269,129518.0
2017-06-21 09:50:00,66.31,66.32,66.12,66.15,107390.0,52.4349,52.4428,52.2846,52.3083,107390.0
2017-06-21 09:55:00,66.16,66.25,66.11,66.21,124518.0,52.3162,52.3874,52.2767,52.3558,124518.0
2017-06-21 10:00:00,66.23,66.25,66.0,66.04,153050.0,52.3716,52.3874,52.1897,52.2214,153050.0
2017-06-21 10:05:00,66.03,66.14,65.86,65.87,154051.0,52.2134,52.3004,52.079,52.0869,154051.0
2017-06-21 10:10:00,65.86,66.02,65.86,65.97,123987.0,52.079,52.2055,52.079,52.166,123987.0
2017-06-21 10:15:00,65.97,65.97,65.84,65.9,119855.0,52.166,52.166,52.0632,52.1106,119855.0
2017-06-21 10:20:00,65.91,66.01,65.87,66.0,128165.0,52.1186,52.1976,52.0869,52.1897,128165.0
2017-06-21 10:25:00,65.98,66.13,65.97,66.11,78610.0,52.1739,52.2925,52.166,52.2767,78610.0
2017-06-21 10:30:00,66.15,66.47,66.13,66.3,106985.0,52.3083,52.5614,52.2925,52.4269,106985.0
2017-06-21 10:35:00,66.31,66.33,65.98,66.06,210650.0,52.4349,52.4507,52.1739,52.2372,210650.0
2017-06-21 10:40:00,66.06,66.11,65.97,66.05,220779.0,52.2372,52.2767,52.166,52.2293,220779.0
2017-06-21 10:45:00,66.05,66.17,66.03,66.1,91696.0,52.2293,52.3242,52.2134,52.2688,91696.0
2017-06-21 10:50:00,66.11,66.2,66.07,66.09,135161.0,52.2767,52.3479,52.2451,52.2609,135161.0
2017-06-21 10:55:00,66.09,66.11,65.84,65.9,199790.0,52.2609,52.2767,52.0632,52.1106,199790.0
2017-06-21 11:00:00,65.89,65.97,65.72,65.73,224939.0,52.1027,52.166,51.9683,51.9762,224939.0
2017-06-21 11:05:00,65.73,65.76,65.57,65.63,232203.0,51.9762,51.9999,51.8497,51.8971,232203.0
2017-06-21 11:10:00,65.62,65.73,65.56,65.61,190308.0,51.8892,51.9762,51.8418,51.8813,190308.0
2017-06-21 11:15:00,65.62,65.91,65.61,65.88,83708.0,51.8892,52.1186,51.8813,52.0948,83708.0
2017-06-21 11:20:00,65.88,65.9,65.73,65.76,126273.0,52.0948,52.1106,51.9762,51.9999,126273.0
2017-06-21 11:25:00,65.76,65.81,65.71,65.78,128287.0,51.9999,52.0395,51.9604,52.0158,128287.0
2017-06-21 11:30:00,65.77,65.93,65.75,65.85,81127.0,52.0079,52.1344,51.992,52.0711,81127.0
2017-06-21 11:35:00,65.86,65.87,65.75,65.78,119656.0,52.079,52.0869,51.992,52.0158,119656.0
2017-06-21 11:40:00,65.78,65.97,65.77,65.95,112113.0,52.0158,52.166,52.0079,52.1502,112113.0
2017-06-21 11:45:00,65.95,65.99,65.82,65.98,125639.0,52.1502,52.1818,52.0474,52.1739,125639.0
2017-06-21 11:50:00,65.99,66.02,65.81,65.86,183257.0,52.1818,52.2055,52.0395,52.079,183257.0
2017-06-21 11:55:00,65.87,65.96,65.84,65.85,46708.0,52.0869,52.1581,52.0632,52.0711,46708.0
2017-06-21 12:00:00,65.85,65.88,65.69,65.74,68679.0,52.0711,52.0948,51.9446,51.9841,68679.0
2017-06-21 12:05:00,65.73,65.76,65.66,65.71,55784.0,51.9762,51.9999,51.9209,51.9604,55784.0
2017-06-21 12:10:00,65.72,65.78,65.68,65.68,36120.0,51.9683,52.0158,51.9367,51.9367,36120.0
2017-06-21 12:15:00,65.68,65.78,65.67,65.77,43471.0,51.9367,52.0158,51.9288,52.0079,43471.0
2017-06-21 12:20:00,65.76,65.8,65.7,65.73,57857.0,51.9999,52.0316,51.9525,51.9762,57857.0
2017-06-21 12:25:00,65.73,65.77,65.65,65.68,54447.0,51.9762,52.0079,51.913,51.9367,54447.0
2017-06-21 12:30:00,65.68,65.73,65.54,65.6,133039.0,51.9367,51.9762,51.826,51.8734,133039.0
2017-06-21 12:35:00,65.59,65.62,65.51,65.53,180049.0,51.8655,51.8892,51.8023,51.8181,180049.0
2017-06-21 12:40:00,65.53,65.6,65.45,65.51,200947.0,51.8181,51.8734,51.7548,51.8023,200947.0
2017-06-21 12:45:00,65.51,65.6,65.48,65.6,77294.0,51.8023,51.8734,51.7785,51.8734,77294.0
2017-06-21 12:50:00,65.58,65.65,65.53,65.62,58413.0,51.8576,51.913,51.8181,51.8892,58413.0
2017-06-21 12:55:00,65.62,65.63,65.52,65.61,62560.0,51.8892,51.8971,51.8102,51.8813,62560.0
2017-06-21 13:00:00,65.61,65.8,65.59,65.73,100204.0,51.8813,52.0316,51.8655,51.9762,100204.0
2017-06-21 13:05:00,65.73,65.74,65.64,65.65,56202.0,51.9762,51.9841,51.9051,51.913,56202.0
2017-06-21 13:10:00,65.64,65.69,65.6,65.66,88636.0,51.9051,51.9446,51.8734,51.9209,88636.0
2017-06-21 13:15:00,65.65,65.72,65.62,65.7,76631.0,51.913,51.9683,51.8892,51.9525,76631.0
2017-06-21 13:20:00,65.7,65.79,65.65,65.79,54056.0,51.9525,52.0237,51.913,52.0237,54056.0
2017-06-21 13:25:00,65.78,65.85,65.77,65.81,71735.0,52.0158,52.0711,52.0079,52.0395,71735.0
2017-06-21 13:30:00,65.81,65.83,65.74,65.78,50270.0,52.0395,52.0553,51.9841,52.0158,50270.0
2017-06-21 13:35:00,65.79,65.8,65.69,65.7,143474.0,52.0237,52.0316,51.9446,51.9525,143474.0
2017-06-21 13:40:00,65.69,65.74,65.65,65.68,106792.0,51.9446,51.9841,51.913,51.9367,106792.0
2017-06-21 13:45:00,65.67,65.68,65.57,65.59,99418.0,51.9288,51.9367,51.8497,51.8655,99418.0
2017-06-21 13:50:00,65.58,65.59,65.45,65.45,124625.0,51.8576,51.8655,51.7548,51.7548,124625.0
2017-06-21 13:55:00,65.45,65.46,65.4,65.41,130555.0,51.7548,51.7627,51.7153,51.7232,130555.0
2017-06-21 14:00:00,65.4,65.42,65.33,65.41,223497.0,51.7153,51.7311,51.6599,51.7232,223497.0
2017-06-21 14:05:00,65.41,65.41,65.34,65.39,133558.0,51.7232,51.7232,51.6678,51.7074,133558.0
2017-06-21 14:10:00,65.39,65.43,65.33,65.33,109075.0,51.7074,51.739,51.6599,51.6599,109075.0
2017-06-21 14:15:00,65.33,65.39,65.31,65.33,117040.0,51.6599,51.7074,51.6441,51.6599,117040.0
2017-06-21 14:20:00,65.33,65.39,65.31,65.32,134681.0,51.6599,51.7074,51.6441,51.652,134681.0
2017-06-21 14:25:00,65.31,65.36,65.26,65.3,142753.0,51.6441,51.6836,51.6046,51.6362,142753.0
2017-06-21 14:30:00,65.3,65.62,65.29,65.58,119689.0,51.6362,51.8892,51.6283,51.8576,119689.0
2017-06-21 14:35:00,65.58,65.63,65.55,65.58,67325.0,51.8576,51.8971,51.8339,51.8576,67325.0
2017-06-21 14:40:00,65.58,65.67,65.57,65.65,87737.0,51.8576,51.9288,51.8497,51.913,87737.0
2017-06-21 14:45:00,65.64,65.65,65.54,65.56,80025.0,51.9051,51.913,51.826,51.8418,80025.0
2017-06-21 14:50:00,65.56,65.66,65.55,65.64,79754.0,51.8418,51.9209,51.8339,51.9051,79754.0
2017-06-21 14:55:00,65.65,65.65,65.47,65.49,84500.0,51.913,51.913,51.7706,51.7864,84500.0
2017-06-21 15:00:00,65.49,65.6,65.46,65.46,87870.0,51.7864,51.8734,51.7627,51.7627,87870.0
2017-06-21 15:05:00,65.46,65.51,65.43,65.5,74231.0,51.7627,51.8023,51.739,51.7943,74231.0
2017-06-21 15:10:00,65.5,65.56,65.49,65.53,91663.0,51.7943,51.8418,51.7864,51.8181,91663.0
2017-06-21 15:15:00,65.56,65.57,65.5,65.51,84913.0,51.8418,51.8497,51.7943,51.8023,84913.0
2017-06-21 15:20:00,65.52,65.54,65.45,65.45,99314.0,51.8102,51.826,51.7548,51.7548,99314.0
2017-06-21 15:25:00,65.45,65.47,65.44,65.46,182140.0,51.7548,51.7706,51.7469,51.7627,182140.0
2017-06-21 15:30:00,65.45,65.46,65.43,65.45,161545.0,51.7548,51.7627,51.739,51.7548,161545.0
2017-06-21 15:35:00,65.45,65.46,65.42,65.44,131999.0,51.7548,51.7627,51.7311,51.7469,131999.0
2017-06-21 15:40:00,65.45,65.45,65.4,65.43,151273.0,51.7548,51.7548,51.7153,51.739,151273.0
2017-06-21 15:45:00,65.43,65.5,65.43,65.48,228248.0,51.739,51.7943,51.739,51.7785,228248.0
2017-06-21 15:50:00,65.48,65.51,65.41,65.42,240601.0,51.7785,51.8023,51.7232,51.7311,240601.0
2017-06-21 15:55:00,65.42,65.51,65.38,65.47,527989.0,51.7311,51.8023,51.6995,51.7706,527989.0
2017-06-22 09:30:00,65.56,65.56,65.15,65.2,211163.0,51.8418,51.8418,51.5176,51.5571,211163.0
2017-06-22 09:35:00,65.17,65.47,65.17,65.47,112811.0,51.5334,51.7706,51.5334,51.7706,112811.0
2017-06-22 09:40:00,65.48,65.5,65.29,65.42,74575.0,51.7785,51.7943,51.6283,51.7311,74575.0
2017-06-22 09:45:00,65.41,65.55,65.39,65.49,168721.0,51.7232,51.8339,51.7074,51.7864,168721.0
2017-06-22 09:50:00,65.47,65.62,65.44,65.57,201714.0,51.7706,51.8892,51.7469,51.8497,201714.0
2017-06-22 09:55:00,65.56,65.63,65.48,65.54,82858.0,51.8418,51.8971,51.7785,51.826,82858.0
2017-06-22 10:00:00,65.54,65.71,65.51,65.68,130463.0,51.826,51.9604,51.8023,51.9367,130463.0
2017-06-22 10:05:00,65.7,65.7,65.59,65.66,254438.0,51.9525,51.9525,51.8655,51.9209,254438.0
2017-06-22 10:10:00,65.66,65.82,65.65,65.8,259281.0,51.9209,52.0474,51.913,52.0316,259281.0
2017-06-22 10:15:00,65.8,65.83,65.72,65.76,104243.0,52.0316,52.0553,51.9683,51.9999,104243.0
2017-06-22 10:20:00,65.76,65.91,65.75,65.9,146111.0,51.9999,52.1186,51.992,52.1106,146111.0
2017-06-22 10:25:00,65.91,65.96,65.82,65.84,82661.0,52.1186,52.1581,52.0474,52.0632,82661.0
2017-06-22 10:30:00,65.84,65.93,65.82,65.89,58151.0,52.0632,52.1344,52.0474,52.1027,58151.0
2017-06-22 10:35:00,65.88,65.91,65.84,65.9,60911.0,52.0948,52.1186,52.0632,52.1106,60911.0
2017-06-22 10:40:00,65.9,66.26,65.84,66.23,217551.0,52.1106,52.3953,52.0632,52.3716,217551.0
2017-06-22 10:45:00,66.23,66.27,66.14,66.26,57550.0,52.3716,52.4032,52.3004,52.3953,57550.0
2017-06-22 10:50:00,66.26,66.31,66.23,66.3,110880.0,52.3953,52.4349,52.3716,52.4269,110880.0
2017-06-22 10:55:00,66.3,66.38,66.29,66.34,153989.0,52.4269,52.4902,52.419,52.4586,153989.0
2017-06-22 11:00:00,66.34,66.39,66.33,66.39,112239.0,52.4586,52.4981,52.4507,52.4981,112239.0
2017-06-22 11:05:00,66.39,66.43,66.15,66.18,113693.0,52.4981,52.5297,52.3083,52.3321,113693.0
2017-06-22 11:10:00,66.17,66.35,66.15,66.17,96037.0,52.3242,52.4665,52.3083,52.3242,96037.0
2017-06-22 11:15:00,66.18,66.38,66.17,66.23,86639.0,52.3321,52.4902,52.3242,52.3716,86639.0
2017-06-22 11:20:00,66.22,66.25,66.06,66.13,54530.0,52.3637,52.3874,52.2372,52.2925,54530.0
2017-06-22 11:25:00,66.12,66.12,66.0,66.07,48947.0,52.2846,52.2846,52.1897,52.2451,48947.0
2017-06-22 11:30:00,66.06,66.07,65.88,66.0,106062.0,52.2372,52.2451,52.0948,52.1897,106062.0
2017-06-22 11:35:00,66.01,66.03,65.86,65.89,83578.0,52.1976,52.2134,52.079,52.1027,83578.0
2017-06-22 11:40:00,65.88,65.96,65.8,65.94,59914.0,52.0948,52.1581,52.0316,52.1423,59914.0
2017-06-22 11:45:00,65.94,66.04,65.88,66.01,70258.0,52.1423,52.2214,52.0948,52.1976,70258.0
2017-06-22 11:50:00,66.01,66.02,65.93,65.95,157964.0,52.1976,52.2055,52.1344,52.1502,157964.0
2017-06-22 11:55:00,65.95,65.97,65.85,65.88,47774.0,52.1502,52.166,52.0711,52.0948,47774.0
2017-06-22 12:00:00,65.89,65.91,65.8,65.82,35374.0,52.1027,52.1186,52.0316,52.0474,35374.0
2017-06-22 12:05:00,65.82,65.9,65.79,65.88,31757.0,52.0474,52.1106,52.0237,52.0948,31757.0
2017-06-22 12:10:00,65.89,65.92,65.83,65.83,31921.0,52.1027,52.1265,52.0553,52.0553,31921.0
2017-06-22 12:15:00,65.84,65.85,65.79,65.82,25437.0,52.0632,52.0711,52.0237,52.0474,25437.0
2017-06-22 12:20:00,65.83,65.95,65.79,65.91,52278.0,52.0553,52.1502,52.0237,52.1186,52278.0
2017-06-22 12:25:00,65.91,65.91,65.8,65.86,24731.0,52.1186,52.1186,52.0316,52.079,24731.0
2017-06-22 12:30:00,65.84,65.87,65.79,65.79,27149.0,52.0632,52.0869,52.0237,52.0237,27149.0
2017-06-22 12:35:00,65.8,65.85,65.78,65.82,31352.0,52.0316,52.0711,52.0158,52.0474,31352.0
2017-06-22 12:40:00,65.82,65.83,65.75,65.79,20273.0,52.0474,52.0553,51.992,52.0237,20273.0
2017-06-22 12:45:00,65.8,65.87,65.79,65.81,35419.0,52.0316,52.0869,52.0237,52.0395,35419.0
2017-06-22 12:50:00,65.81,65.81,65.75,65.78,24618.0,52.0395,52.0395,51.992,52.0158,24618.0
2017-06-22 12:55:00,65.78,65.84,65.78,65.81,39244.0,52.0158,52.0632,52.0158,52.0395,39244.0
2017-06-22 13:00:00,65.81,65.82,65.7,65.71,39622.0,52.0395,52.0474,51.9525,51.9604,39622.0
2017-06-22 13:05:00,65.72,65.73,65.65,65.65,25200.0,51.9683,51.9762,51.913,51.913,25200.0
2017-06-22 13:10:00,65.66,65.69,65.5,65.56,58374.0,51.9209,51.9446,51.7943,51.8418,58374.0
2017-06-22 13:15:00,65.56,65.6,65.52,65.55,52682.0,51.8418,51.8734,51.8102,51.8339,52682.0
2017-06-22 13:20:00,65.54,65.55,65.5,65.5,29870.0,51.826,51.8339,51.7943,51.7943,29870.0
2017-06-22 13:25:00,65.5,65.57,65.46,65.54,55631.0,51.7943,51.8497,51.7627,51.826,55631.0
2017-06-22 13:30:00,65.54,65.55,65.45,65.47,31463.0,51.826,51.8339,51.7548,51.7706,31463.0
2017-06-22 13:35:00,65.48,65.52,65.43,65.46,29903.0,51.7785,51.8102,51.739,51.7627,29903.0
2017-06-22 13:40:00,65.46,65.49,65.45,65.47,26931.0,51.7627,51.7864,51.7548,51.7706,26931.0
2017-06-22 13:45:00,65.45,65.5,65.42,65.45,36102.0,51.7548,51.7943,51.7311,51.7548,36102.0
2017-06-22 13:50:00,65.45,65.52,65.44,65.51,78988.0,51.7548,51.8102,51.7469,51.8023,78988.0
2017-06-22 13:55:00,65.51,65.55,65.49,65.55,36873.0,51.8023,51.8339,51.7864,51.8339,36873.0
2017-06-22 14:00:00,65.55,65.66,65.55,65.63,41436.0,51.8339,51.9209,51.8339,51.8971,41436.0
2017-06-22 14:05:00,65.64,65.71,65.62,65.65,47487.0,51.9051,51.9604,51.8892,51.913,47487.0
2017-06-22 14:10:00,65.65,65.73,65.63,65.7,52044.0,51.913,51.9762,51.8971,51.9525,52044.0
2017-06-22 14:15:00,65.7,65.71,65.65,65.65,25799.0,51.9525,51.9604,51.913,51.913,25799.0
2017-06-22 14:20:00,65.65,65.76,65.63,65.64,45612.0,51.913,51.9999,51.8971,51.9051,45612.0
2017-06-22 14:25:00,65.63,65.64,65.55,65.58,75591.0,51.8971,51.9051,51.8339,51.8576,75591.0
2017-06-22 14:30:00,65.58,65.61,65.56,65.6,27814.0,51.8576,51.8813,51.8418,51.8734,27814.0
2017-06-22 14:35:00,65.59,65.69,65.59,65.64,47469.0,51.8655,51.9446,51.8655,51.9051,47469.0
2017-06-22 14:40:00,65.63,65.74,65.63,65.73,55443.0,51.8971,51.9841,51.8971,51.9762,55443.0
2017-06-22 14:45:00,65.73,65.75,65.69,65.7,44584.0,51.9762,51.992,51.9446,51.9525,44584.0
2017-06-22 14:50:00,65.7,65.72,65.68,65.71,32219.0,51.9525,51.9683,51.9367,51.9604,32219.0
2017-06-22 14:55:00,65.7,65.73,65.69,65.7,44614.0,51.9525,51.9762,51.9446,51.9525,44614.0
2017-06-22 15:00:00,65.7,65.71,65.66,65.66,80040.0,51.9525,51.9604,51.9209,51.9209,80040.0
2017-06-22 15:05:00,65.66,65.67,65.62,65.62,60152.0,51.9209,51.9288,51.8892,51.8892,60152.0
2017-06-22 15:10:00,65.62,65.62,65.57,65.59,56833.0,51.8892,51.8892,51.8497,51.8655,56833.0
2017-06-22 15:15:00,65.59,65.6,65.48,65.5,60733.0,51.8655,51.8734,51.7785,51.7943,60733.0
2017-06-22 15:20:00,65.49,65.5,65.44,65.47,70965.0,51.7864,51.7943,51.7469,51.7706,70965.0
2017-06-22 15:25:00,65.47,65.49,65.44,65.46,85108.0,51.7706,51.7864,51.7469,51.7627,85108.0
2017-06-22 15:30:00,65.46,65.55,65.46,65.5,76501.0,51.7627,51.8339,51.7627,51.7943,76501.0
2017-06-22 15:35:00,65.5,65.51,65.42,65.42,149073.0,51.7943,51.8023,51.7311,51.7311,149073.0
2017-06-22 15:40:00,65.42,65.45,65.38,65.4,57774.0,51.7311,51.7548,51.6995,51.7153,57774.0
2017-06-22 15:45:00,65.4,65.46,65.39,65.44,180265.0,51.7153,51.7627,51.7074,51.7469,180265.0
2017-06-22 15:50:00,65.44,65.49,65.4,65.42,115506.0,51.7469,51.7864,51.7153,51.7311,115506.0
2017-06-22 15:55:00,65.42,65.44,65.35,65.37,373000.0,51.7311,51.7469,51.6757,51.6915,373000.0
2017-06-23 09:30:00,65.24,65.34,65.15,65.23,220943.0,51.5888,51.6678,51.5176,51.5808,220943.0
2017-06-23 09:35:00,65.26,65.57,65.24,65.55,49689.0,51.6046,51.8497,51.5888,51.8339,49689.0
2017-06-23 09:40:00,65.54,65.71,65.49,65.69,57768.0,51.826,51.9604,51.7864,51.9446,57768.0
2017-06-23 09:45:00,65.69,65.84,65.61,65.82,55045.0,51.9446,52.0632,51.8813,52.0474,55045.0
2017-06-23 09:50:00,65.83,65.84,65.68,65.71,63394.0,52.0553,52.0632,51.9367,51.9604,63394.0
2017-06-23 09:55:00,65.7,65.97,65.7,65.94,142353.0,51.9525,52.166,51.9525,52.1423,142353.0
2017-06-23 10:00:00,65.92,65.98,65.83,65.88,108135.0,52.1265,52.1739,52.0553,52.0948,108135.0
2017-06-23 10:05:00,65.87,65.96,65.84,65.93,78630.0,52.0869,52.1581,52.0632,52.1344,78630.0
2017-06-23 10:10:00,65.93,65.98,65.87,65.95,92731.0,52.1344,52.1739,52.0869,52.1502,92731.0
2017-06-23 10:15:00,65.96,65.96,65.85,65.89,55182.0,52.1581,52.1581,52.0711,52.1027,55182.0
2017-06-23 10:20:00,65.89,65.89,65.79,65.83,81224.0,52.1027,52.1027,52.0237,52.0553,81224.0
2017-06-23 10:25:00,65.84,65.86,65.71,65.76,71302.0,52.0632,52.079,51.9604,51.9999,71302.0
2017-06-23 10:30:00,65.75,65.9,65.73,65.9,47765.0,51.992,52.1106,51.9762,52.1106,47765.0
2017-06-23 10:35:00,65.91,65.92,65.81,65.84,42276.0,52.1186,52.1265,52.0395,52.0632,42276.0
2017-06-23 10:40:00,65.83,65.96,65.8,65.88,55874.0,52.0553,52.1581,52.0316,52.0948,55874.0
2017-06-23 10:45:00,65.89,65.93,65.82,65.84,66010.0,52.1027,52.1344,52.0474,52.0632,66010.0
2017-06-23 10:50:00,65.86,65.96,65.85,65.9,58696.0,52.079,52.1581,52.0711,52.1106,58696.0
2017-06-23 10:55:00,65.9,65.96,65.88,65.94,63996.0,52.1106,52.1581,52.0948,52.1423,63996.0
2017-06-23 11:00:00,65.94,65.99,65.9,65.9,66960.0,52.1423,52.1818,52.1106,52.1106,66960.0
2017-06-23 11:05:00,65.9,65.93,65.87,65.9,47530.0,52.1106,52.1344,52.0869,52.1106,47530.0
2017-06-23 11:10:00,65.89,65.91,65.83,65.84,42621.0,52.1027,52.1186,52.0553,52.0632,42621.0
2017-06-23 11:15:00,65.85,65.87,65.82,65.86,43982.0,52.0711,52.0869,52.0474,52.079,43982.0
2017-06-23 11:20:00,65.87,65.9,65.81,65.82,51623.0,52.0869,52.1106,52.0395,52.0474,51623.0
2017-06-23 11:25:00,65.83,65.91,65.81,65.89,138949.0,52.0553,52.1186,52.0395,52.1027,138949.0
2017-06-23 11:30:00,65.9,65.92,65.88,65.9,110368.0,52.1106,52.1265,52.0948,52.1106,110368.0
2017-06-23 11:35:00,65.91,65.93,65.86,65.89,96391.0,52.1186,52.1344,52.079,52.1027,96391.0
2017-06-23 11:40:00,65.89,65.96,65.88,65.96,89389.0,52.1027,52.1581,52.0948,52.1581,89389.0
2017-06-23 11:45:00,65.97,66.0,65.92,66.0,116782.0,52.166,52.1897,52.1265,52.1897,116782.0
2017-06-23 11:50:00,66.0,66.16,65.99,66.14,98269.0,52.1897,52.3162,52.1818,52.3004,98269.0
2017-06-23 11:55:00,66.14,66.15,66.05,66.05,76323.0,52.3004,52.3083,52.2293,52.2293,76323.0
2017-06-23 12:00:00,66.05,66.11,66.05,66.09,47478.0,52.2293,52.2767,52.2293,52.2609,47478.0
2017-06-23 12:05:00,66.09,66.09,66.0,66.0,50101.0,52.2609,52.2609,52.1897,52.1897,50101.0
2017-06-23 12:10:00,66.01,66.05,65.96,65.97,34131.0,52.1976,52.2293,52.1581,52.166,34131.0
2017-06-23 12:15:00,65.96,65.96,65.85,65.87,25239.0,52.1581,52.1581,52.0711,52.0869,25239.0
2017-06-23 12:20:00,65.87,65.88,65.72,65.72,43735.0,52.0869,52.0948,51.9683,51.9683,43735.0
2017-06-23 12:25:00,65.74,65.83,65.7,65.8,36902.0,51.9841,52.0553,51.9525,52.0316,36902.0
2017-06-23 12:30:00,65.8,65.9,65.8,65.88,47438.0,52.0316,52.1106,52.0316,52.0948,47438.0
2017-06-23 12:35:00,65.88,65.89,65.81,65.86,25859.0,52.0948,52.1027,52.0395,52.079,25859.0
2017-06-23 12:40:00,65.86,65.92,65.84,65.87,41145.0,52.079,52.1265,52.0632,52.0869,41145.0
2017-06-23 12:45:00,65.87,65.9,65.82,65.83,40791.0,52.0869,52.1106,52.0474,52.0553,40791.0
2017-06-23 12:50:00,65.82,65.84,65.79,65.79,16787.0,52.0474,52.0632,52.0237,52.0237,16787.0
2017-06-23 12:55:00,65.79,65.81,65.77,65.8,20093.0,52.0237,52.0395,52.0079,52.0316,20093.0
2017-06-23 13:00:00,65.8,65.8,65.73,65.79,71582.0,52.0316,52.0316,51.9762,52.0237,71582.0
2017-06-23 13:05:00,65.79,65.83,65.73,65.75,57398.0,52.0237,52.0553,51.9762,51.992,57398.0
2017-06-23 13:10:00,65.75,65.81,65.75,65.77,30088.0,51.992,52.0395,51.992,52.0079,30088.0
2017-06-23 13:15:00,65.77,65.77,65.72,65.75,28389.0,52.0079,52.0079,51.9683,51.992,28389.0
2017-06-23 13:20:00,65.75,65.8,65.74,65.77,28427.0,51.992,52.0316,51.9841,52.0079,28427.0
2017-06-23 13:25:00,65.78,65.79,65.73,65.77,33864.0,52.0158,52.0237,51.9762,52.0079,33864.0
2017-06-23 13:30:00,65.78,65.8,65.73,65.76,39018.0,52.0158,52.0316,51.9762,51.9999,39018.0
2017-06-23 13:35:00,65.76,65.84,65.75,65.75,40620.0,51.9999,52.0632,51.992,51.992,40620.0
2017-06-23 13:40:00,65.74,65.8,65.74,65.78,33155.0,51.9841,52.0316,51.9841,52.0158,33155.0
2017-06-23 13:45:00,65.78,65.81,65.77,65.81,24442.0,52.0158,52.0395,52.0079,52.0395,24442.0
2017-06-23 13:50:00,65.81,65.88,65.78,65.84,32233.0,52.0395,52.0948,52.0158,52.0632,32233.0
2017-06-23 13:55:00,65.84,65.85,65.81,65.82,18349.0,52.0632,52.0711,52.0395,52.0474,18349.0
2017-06-23 14:00:00,65.81,65.83,65.77,65.81,17057.0,52.0395,52.0553,52.0079,52.0395,17057.0
2017-06-23 14:05:00,65.8,65.82,65.76,65.78,20601.0,52.0316,52.0474,51.9999,52.0158,20601.0
2017-06-23 14:10:00,65.78,65.79,65.71,65.79,51650.0,52.0158,52.0237,51.9604,52.0237,51650.0
2017-06-23 14:15:00,65.79,65.87,65.77,65.87,29264.0,52.0237,52.0869,52.0079,52.0869,29264.0
2017-06-23 14:20:00,65.87,65.93,65.86,65.9,43762.0,52.0869,52.1344,52.079,52.1106,43762.0
2017-06-23 14:25:00,65.9,65.97,65.88,65.96,28256.0,52.1106,52.166,52.0948,52.1581,28256.0
2017-06-23 14:30:00,65.95,65.98,65.91,65.93,36846.0,52.1502,52.1739,52.1186,52.1344,36846.0
2017-06-23 14:35:00,65.92,65.95,65.83,65.83,51018.0,52.1265,52.1502,52.0553,52.0553,51018.0
2017-06-23 14:40:00,65.83,65.86,65.82,65.83,33361.0,52.0553,52.079,52.0474,52.0553,33361.0
2017-06-23 14:45:00,65.84,65.84,65.76,65.76,34023.0,52.0632,52.0632,51.9999,51.9999,34023.0
2017-06-23 14:50:00,65.77,65.8,65.75,65.75,28548.0,52.0079,52.0316,51.992,51.992,28548.0
2017-06-23 14:55:00,65.75,65.77,65.7,65.71,63083.0,51.992,52.0079,51.9525,51.9604,63083.0
2017-06-23 15:00:00,65.71,65.75,65.68,65.72,46244.0,51.9604,51.992,51.9367,51.9683,46244.0
2017-06-23 15:05:00,65.73,65.74,65.69,65.73,66561.0,51.9762,51.9841,51.9446,51.9762,66561.0
2017-06-23 15:10:00,65.74,65.77,65.71,65.76,48880.0,51.9841,52.0079,51.9604,51.9999,48880.0
2017-06-23 15:15:00,65.75,65.75,65.68,65.73,61181.0,51.992,51.992,51.9367,51.9762,61181.0
2017-06-23 15:20:00,65.73,65.89,65.72,65.89,73746.0,51.9762,52.1027,51.9683,52.1027,73746.0
2017-06-23 15:25:00,65.88,65.91,65.85,65.86,60642.0,52.0948,52.1186,52.0711,52.079,60642.0
2017-06-23 15:30:00,65.86,65.89,65.83,65.88,51663.0,52.079,52.1027,52.0553,52.0948,51663.0
2017-06-23 15:35:00,65.88,65.91,65.8,65.81,87318.0,52.0948,52.1186,52.0316,52.0395,87318.0
2017-06-23 15:40:00,65.81,65.88,65.75,65.87,70459.0,52.0395,52.0948,51.992,52.0869,70459.0
2017-06-23 15:45:00,65.86,66.01,65.84,65.98,143428.0,52.079,52.1976,52.0632,52.1739,143428.0
2017-06-23 15:50:00,65.98,66.0,65.95,65.98,133098.0,52.1739,52.1897,52.1502,52.1739,133098.0
2017-06-23 15:55:00,65.97,66.01,65.89,65.91,523135.0,52.166,52.1976,52.1027,52.1186,523135.0
2017-06-26 09:30:00,66.11,66.4,66.07,66.07,133995.0,52.2767,52.506,52.2451,52.2451,133995.0
2017-06-26 09:35:00,66.06,66.08,65.81,65.82,123305.0,52.2372,52.253,52.0395,52.0474,123305.0
2017-06-26 09:40:00,65.85,65.97,65.75,65.81,63117.0,52.0711,52.166,51.992,52.0395,63117.0
2017-06-26 09:45:00,65.83,65.89,65.76,65.77,45431.0,52.0553,52.1027,51.9999,52.0079,45431.0
2017-06-26 09:50:00,65.77,65.94,65.76,65.91,166606.0,52.0079,52.1423,51.9999,52.1186,166606.0
2017-06-26 09:55:00,65.9,66.1,65.9,66.03,143398.0,52.1106,52.2688,52.1106,52.2134,143398.0
2017-06-26 10:00:00,66.02,66.02,65.87,65.92,43770.0,52.2055,52.2055,52.0869,52.1265,43770.0
2017-06-26 10:05:00,65.92,66.03,65.82,65.9,58402.0,52.1265,52.2134,52.0474,52.1106,58402.0
2017-06-26 10:10:00,65.89,66.01,65.88,65.95,48740.0,52.1027,52.1976,52.0948,52.1502,48740.0
2017-06-26 10:15:00,65.92,65.95,65.84,65.88,37662.0,52.1265,52.1502,52.0632,52.0948,37662.0
2017-06-26 10:20:00,65.87,65.87,65.71,65.76,50703.0,52.0869,52.0869,51.9604,51.9999,50703.0
2017-06-26 10:25:00,65.76,65.8,65.69,65.79,55646.0,51.9999,52.0316,51.9446,52.0237,55646.0
2017-06-26 10:30:00,65.78,65.79,65.68,65.72,42145.0,52.0158,52.0237,51.9367,51.9683,42145.0
2017-06-26 10:35:00,65.74,65.77,65.62,65.71,56002.0,51.9841,52.0079,51.8892,51.9604,56002.0
2017-06-26 10:40:00,65.7,65.72,65.59,65.59,53000.0,51.9525,51.9683,51.8655,51.8655,53000.0
2017-06-26 10:45:00,65.58,65.72,65.53,65.7,60731.0,51.8576,51.9683,51.8181,51.9525,60731.0
2017-06-26 10:50:00,65.69,65.79,65.65,65.68,58805.0,51.9446,52.0237,51.913,51.9367,58805.0
2017-06-26 10:55:00,65.67,65.81,65.65,65.79,60183.0,51.9288,52.0395,51.913,52.0237,60183.0
2017-06-26 11:00:00,65.79,65.88,65.74,65.85,83856.0,52.0237,52.0948,51.9841,52.0711,83856.0
2017-06-26 11:05:00,65.87,65.96,65.81,65.91,50273.0,52.0869,52.1581,52.0395,52.1186,50273.0
2017-06-26 11:10:00,65.92,65.96,65.88,65.89,48151.0,52.1265,52.1581,52.0948,52.1027,48151.0
2017-06-26 11:15:00,65.88,66.03,65.88,66.01,79853.0,52.0948,52.2134,52.0948,52.1976,79853.0
2017-06-26 11:20:00,66.0,66.2,66.0,66.16,97871.0,52.1897,52.3479,52.1897,52.3162,97871.0
2017-06-26 11:25:00,66.16,66.19,66.05,66.06,51272.0,52.3162,52.34,52.2293,52.2372,51272.0
2017-06-26 11:30:00,66.07,66.14,65.98,66.0,32220.0,52.2451,52.3004,52.1739,52.1897,32220.0
2017-06-26 11:35:00,66.01,66.09,66.01,66.04,35774.0,52.1976,52.2609,52.1976,52.2214,35774.0
2017-06-26 11:40:00,66.03,66.19,66.03,66.18,34326.0,52.2134,52.34,52.2134,52.3321,34326.0
2017-06-26 11:45:00,66.16,66.25,66.12,66.25,50089.0,52.3162,52.3874,52.2846,52.3874,50089.0
2017-06-26 11:50:00,66.25,66.3,66.21,66.22,39733.0,52.3874,52.4269,52.3558,52.3637,39733.0
2017-06-26 11:55:00,66.22,66.25,66.11,66.18,72822.0,52.3637,52.3874,52.2767,52.3321,72822.0
2017-06-26 12:00:00,66.17,66.17,66.05,66.1,29287.0,52.3242,52.3242,52.2293,52.2688,29287.0
2017-06-26 12:05:00,66.09,66.1,65.98,65.98,28376.0,52.2609,52.2688,52.1739,52.1739,28376.0
2017-06-26 12:10:00,65.98,66.05,65.96,66.01,56566.0,52.1739,52.2293,52.1581,52.1976,56566.0
2017-06-26 12:15:00,66.01,66.14,66.01,66.09,42196.0,52.1976,52.3004,52.1976,52.2609,42196.0
2017-06-26 12:20:00,66.09,66.18,66.09,66.17,36209.0,52.2609,52.3321,52.2609,52.3242,36209.0
2017-06-26 12:25:00,66.17,66.21,66.15,66.17,33435.0,52.3242,52.3558,52.3083,52.3242,33435.0
2017-06-26 12:30:00,66.17,66.26,66.14,66.22,52948.0,52.3242,52.3953,52.3004,52.3637,52948.0
2017-06-26 12:35:00,66.22,66.25,66.18,66.23,38028.0,52.3637,52.3874,52.3321,52.3716,38028.0
2017-06-26 12:40:00,66.22,66.24,66.19,66.24,14796.0,52.3637,52.3795,52.34,52.3795,14796.0
2017-06-26 12:45:00,66.24,66.27,66.22,66.27,22596.0,52.3795,52.4032,52.3637,52.4032,22596.0
2017-06-26 12:50:00,66.27,66.28,66.21,66.21,23377.0,52.4032,52.4111,52.3558,52.3558,23377.0
2017-06-26 12:55:00,66.21,66.24,66.2,66.23,23916.0,52.3558,52.3795,52.3479,52.3716,23916.0
2017-06-26 13:00:00,66.24,66.32,66.24,66.28,89060.0,52.3795,52.4428,52.3795,52.4111,89060.0
2017-06-26 13:05:00,66.27,66.29,66.21,66.29,25549.0,52.4032,52.419,52.3558,52.419,25549.0
2017-06-26 13:10:00,66.28,66.37,66.28,66.35,37420.0,52.4111,52.4823,52.4111,52.4665,37420.0
2017-06-26 13:15:00,66.36,66.36,66.28,66.3,43205.0,52.4744,52.4744,52.4111,52.4269,43205.0
2017-06-26 13:20:00,66.3,66.34,66.27,66.33,33711.0,52.4269,52.4586,52.4032,52.4507,33711.0
2017-06-26 13:25:00,66.32,66.33,66.21,66.22,40302.0,52.4428,52.4507,52.3558,52.3637,40302.0
2017-06-26 13:30:00,66.22,66.23,66.08,66.13,124145.0,52.3637,52.3716,52.253,52.2925,124145.0
2017-06-26 13:35:00,66.13,66.15,66.04,66.06,39923.0,52.2925,52.3083,52.2214,52.2372,39923.0
2017-06-26 13:40:00,66.05,66.06,65.98,66.05,26333.0,52.2293,52.2372,52.1739,52.2293,26333.0
2017-06-26 13:45:00,66.05,66.07,66.0,66.02,40613.0,52.2293,52.2451,52.1897,52.2055,40613.0
2017-06-26 13:50:00,66.02,66.03,65.92,65.94,33729.0,52.2055,52.2134,52.1265,52.1423,33729.0
2017-06-26 13:55:00,65.93,66.03,65.92,65.99,20253.0,52.1344,52.2134,52.1265,52.1818,20253.0
2017-06-26 14:00:00,66.0,66.01,65.97,65.98,30075.0,52.1897,52.1976,52.166,52.1739,30075.0
2017-06-26 14:05:00,65.99,66.08,65.98,66.08,83992.0,52.1818,52.253,52.1739,52.253,83992.0
2017-06-26 14:10:00,66.08,66.23,66.07,66.22,30973.0,52.253,52.3716,52.2451,52.3637,30973.0
2017-06-26 14:15:00,66.22,66.24,66.09,66.13,147809.0,52.3637,52.3795,52.2609,52.2925,147809.0
2017-06-26 14:20:00,66.13,66.16,66.09,66.14,32089.0,52.2925,52.3162,52.2609,52.3004,32089.0
2017-06-26 14:25:00,66.13,66.15,65.9,66.0,219916.0,52.2925,52.3083,52.1106,52.1897,219916.0
2017-06-26 14:30:00,65.99,65.99,65.88,65.92,30305.0,52.1818,52.1818,52.0948,52.1265,30305.0
2017-06-26 14:35:00,65.91,65.93,65.9,65.92,26574.0,52.1186,52.1344,52.1106,52.1265,26574.0
2017-06-26 14:40:00,65.92,65.96,65.91,65.95,30336.0,52.1265,52.1581,52.1186,52.1502,30336.0
2017-06-26 14:45:00,65.95,65.98,65.94,65.95,39948.0,52.1502,52.1739,52.1423,52.1502,39948.0
2017-06-26 14:50:00,65.95,65.98,65.95,65.97,67296.0,52.1502,52.1739,52.1502,52.166,67296.0
2017-06-26 14:55:00,65.97,66.06,65.96,66.05,42979.0,52.166,52.2372,52.1581,52.2293,42979.0
2017-06-26 15:00:00,66.06,66.08,65.97,65.99,48844.0,52.2372,52.253,52.166,52.1818,48844.0
2017-06-26 15:05:00,65.99,66.0,65.93,65.97,135029.0,52.1818,52.1897,52.1344,52.166,135029.0
2017-06-26 15:10:00,65.96,66.05,65.96,66.02,43625.0,52.1581,52.2293,52.1581,52.2055,43625.0
2017-06-26 15:15:00,66.02,66.06,66.01,66.05,55731.0,52.2055,52.2372,52.1976,52.2293,55731.0
2017-06-26 15:20:00,66.05,66.05,65.99,66.02,52186.0,52.2293,52.2293,52.1818,52.2055,52186.0
2017-06-26 15:25:00,66.03,66.03,65.91,65.91,44520.0,52.2134,52.2134,52.1186,52.1186,44520.0
2017-06-26 15:30:00,65.92,65.93,65.87,65.91,106955.0,52.1265,52.1344,52.0869,52.1186,106955.0
2017-06-26 15:35:00,65.9,65.99,65.89,65.93,111748.0,52.1106,52.1818,52.1027,52.1344,111748.0
2017-06-26 15:40:00,65.92,65.96,65.91,65.96,47507.0,52.1265,52.1581,52.1186,52.1581,47507.0
2017-06-26 15:45:00,65.95,65.99,65.9,65.9,104561.0,52.1502,52.1818,52.1106,52.1106,104561.0
2017-06-26 15:50:00,65.9,65.95,65.88,65.89,109200.0,52.1106,52.1502,52.0948,52.1027,109200.0
2017-06-26 15:55:00,65.89,65.94,65.88,65.88,217473.0,52.1027,52.1423,52.0948,52.0948,217473.0
2017-06-27 09:30:00,65.62,65.71,65.42,65.54,248903.0,51.8892,51.9604,51.7311,51.826,248903.0
2017-06-27 09:35:00,65.54,65.6,65.26,65.39,242921.0,51.826,51.8734,51.6046,51.7074,242921.0
2017-06-27 09:40:00,65.38,65.39,65.24,65.3,164893.0,51.6995,51.7074,51.5888,51.6362,164893.0
2017-06-27 09:45:00,65.3,65.36,65.13,65.34,199818.0,51.6362,51.6836,51.5018,51.6678,199818.0
2017-06-27 09:50:00,65.34,65.4,65.29,65.4,88921.0,51.6678,51.7153,51.6283,51.7153,88921.0
2017-06-27 09:55:00,65.4,65.57,65.38,65.5,119387.0,51.7153,51.8497,51.6995,51.7943,119387.0
2017-06-27 10:00:00,65.5,65.63,65.47,65.51,135281.0,51.7943,51.8971,51.7706,51.8023,135281.0
2017-06-27 10:05:00,65.51,65.58,65.43,65.45,71050.0,51.8023,51.8576,51.739,51.7548,71050.0
2017-06-27 10:10:00,65.45,65.53,65.42,65.5,68998.0,51.7548,51.8181,51.7311,51.7943,68998.0
2017-06-27 10:15:00,65.51,65.52,65.27,65.29,82739.0,51.8023,51.8102,51.6125,51.6283,82739.0
2017-06-27 10:20:00,65.3,65.46,65.26,65.45,129367.0,51.6362,51.7627,51.6046,51.7548,129367.0
2017-06-27 10:25:00,65.45,65.52,65.41,65.5,96942.0,51.7548,51.8102,51.7232,51.7943,96942.0
2017-06-27 10:30:00,65.5,65.69,65.46,65.64,80685.0,51.7943,51.9446,51.7627,51.9051,80685.0
2017-06-27 10:35:00,65.65,65.82,65.62,65.78,54770.0,51.913,52.0474,51.8892,52.0158,54770.0
2017-06-27 10:40:00,65.79,65.99,65.79,65.97,102894.0,52.0237,52.1818,52.0237,52.166,102894.0
2017-06-27 10:45:00,65.98,66.04,65.9,66.0,104041.0,52.1739,52.2214,52.1106,52.1897,104041.0
2017-06-27 10:50:00,66.0,66.0,65.8,65.87,72987.0,52.1897,52.1897,52.0316,52.0869,72987.0
2017-06-27 10:55:00,65.88,65.94,65.84,65.87,54256.0,52.0948,52.1423,52.0632,52.0869,54256.0
2017-06-27 11:00:00,65.86,65.93,65.85,65.86,70839.0,52.079,52.1344,52.0711,52.079,70839.0
2017-06-27 11:05:00,65.86,65.87,65.72,65.78,75161.0,52.079,52.0869,51.9683,52.0158,75161.0
2017-06-27 11:10:00,65.78,65.78,65.59,65.7,89148.0,52.0158,52.0158,51.8655,51.9525,89148.0
2017-06-27 11:15:00,65.69,65.72,65.62,65.67,40590.0,51.9446,51.9683,51.8892,51.9288,40590.0
2017-06-27 11:20:00,65.67,65.71,65.57,65.59,57472.0,51.9288,51.9604,51.8497,51.8655,57472.0
2017-06-27 11:25:00,65.6,65.73,65.6,65.7,60999.0,51.8734,51.9762,51.8734,51.9525,60999.0
2017-06-27 11:30:00,65.7,65.73,65.67,65.7,36713.0,51.9525,51.9762,51.9288,51.9525,36713.0
2017-06-27 11:35:00,65.7,65.72,65.61,65.64,54867.0,51.9525,51.9683,51.8813,51.9051,54867.0
2017-06-27 11:40:00,65.64,65.67,65.52,65.54,49453.0,51.9051,51.9288,51.8102,51.826,49453.0
2017-06-27 11:45:00,65.55,65.64,65.54,65.58,69209.0,51.8339,51.9051,51.826,51.8576,69209.0
2017-06-27 11:50:00,65.59,65.66,65.58,65.63,41281.0,51.8655,51.9209,51.8576,51.8971,41281.0
2017-06-27 11:55:00,65.63,65.78,65.63,65.77,69561.0,51.8971,52.0158,51.8971,52.0079,69561.0
2017-06-27 12:00:00,65.78,65.78,65.7,65.72,73732.0,52.0158,52.0158,51.9525,51.9683,73732.0
2017-06-27 12:05:00,65.72,65.77,65.71,65.74,42110.0,51.9683,52.0079,51.9604,51.9841,42110.0
2017-06-27 12:10:00,65.73,65.74,65.69,65.71,22585.0,51.9762,51.9841,51.9446,51.9604,22585.0
2017-06-27 12:15:00,65.71,65.72,65.6,65.61,27027.0,51.9604,51.9683,51.8734,51.8813,27027.0
2017-06-27 12:20:00,65.61,65.63,65.52,65.55,62587.0,51.8813,51.8971,51.8102,51.8339,62587.0
2017-06-27 12:25:00,65.56,65.6,65.47,65.49,88941.0,51.8418,51.8734,51.7706,51.7864,88941.0
2017-06-27 12:30:00,65.48,65.59,65.48,65.56,38653.0,51.7785,51.8655,51.7785,51.8418,38653.0
2017-06-27 12:35:00,65.56,65.6,65.5,65.6,32655.0,51.8418,51.8734,51.7943,51.8734,32655.0
2017-06-27 12:40:00,65.59,65.66,65.53,65.56,51496.0,51.8655,51.9209,51.8181,51.8418,51496.0
2017-06-27 12:45:00,65.57,65.62,65.55,65.59,28883.0,51.8497,51.8892,51.8339,51.8655,28883.0
2017-06-27 12:50:00,65.59,65.71,65.59,65.71,47836.0,51.8655,51.9604,51.8655,51.9604,47836.0
2017-06-27 12:55:00,65.7,65.75,65.68,65.72,35152.0,51.9525,51.992,51.9367,51.9683,35152.0
2017-06-27 13:00:00,65.71,65.76,65.7,65.72,39451.0,51.9604,51.9999,51.9525,51.9683,39451.0
2017-06-27 13:05:00,65.72,65.79,65.71,65.73,85626.0,51.9683,52.0237,51.9604,51.9762,85626.0
2017-06-27 13:10:00,65.72,65.76,65.7,65.75,61520.0,51.9683,51.9999,51.9525,51.992,61520.0
2017-06-27 13:15:00,65.75,65.75,65.73,65.74,37950.0,51.992,51.992,51.9762,51.9841,37950.0
2017-06-27 13:20:00,65.73,65.73,65.67,65.7,16404.0,51.9762,51.9762,51.9288,51.9525,16404.0
2017-06-27 13:25:00,65.69,65.7,65.58,65.59,44589.0,51.9446,51.9525,51.8576,51.8655,44589.0
2017-06-27 13:30:00,65.59,65.63,65.55,65.62,43138.0,51.8655,51.8971,51.8339,51.8892,43138.0
2017-06-27 13:35:00,65.63,65.65,65.49,65.51,74944.0,51.8971,51.913,51.7864,51.8023,74944.0
2017-06-27 13:40:00,65.51,65.55,65.49,65.49,50219.0,51.8023,51.8339,51.7864,51.7864,50219.0
2017-06-27 13:45:00,65.5,65.56,65.46,65.55,51082.0,51.7943,51.8418,51.7627,51.8339,51082.0
2017-06-27 13:50:00,65.54,65.69,65.53,65.64,23870.0,51.826,51.9446,51.8181,51.9051,23870.0
2017-06-27 13:55:00,65.64,65.68,65.58,65.61,27735.0,51.9051,51.9367,51.8576,51.8813,27735.0
2017-06-27 14:00:00,65.6,65.62,65.51,65.51,42298.0,51.8734,51.8892,51.8023,51.8023,42298.0
2017-06-27 14:05:00,65.52,65.54,65.45,65.46,44142.0,51.8102,51.826,51.7548,51.7627,44142.0
2017-06-27 14:10:00,65.45,65.53,65.43,65.5,46294.0,51.7548,51.8181,51.739,51.7943,46294.0
2017-06-27 14:15:00,65.5,65.5,65.39,65.49,58080.0,51.7943,51.7943,51.7074,51.7864,58080.0
2017-06-27 14:20:00,65.49,65.52,65.35,65.39,39999.0,51.7864,51.8102,51.6757,51.7074,39999.0
2017-06-27 14:25:00,65.4,65.54,65.39,65.48,35008.0,51.7153,51.826,51.7074,51.7785,35008.0
2017-06-27 14:30:00,65.48,65.53,65.45,65.48,52799.0,51.7785,51.8181,51.7548,51.7785,52799.0
2017-06-27 14:35:00,65.48,65.53,65.42,65.48,37273.0,51.7785,51.8181,51.7311,51.7785,37273.0
2017-06-27 14:40:00,65.48,65.53,65.45,65.51,33482.0,51.7785,51.8181,51.7548,51.8023,33482.0
2017-06-27 14:45:00,65.51,65.52,65.48,65.52,25184.0,51.8023,51.8102,51.7785,51.8102,25184.0
2017-06-27 14:50:00,65.51,65.54,65.48,65.52,60193.0,51.8023,51.826,51.7785,51.8102,60193.0
2017-06-27 14:55:00,65.52,65.57,65.51,65.55,65916.0,51.8102,51.8497,51.8023,51.8339,65916.0
2017-06-27 15:00:00,65.55,65.58,65.51,65.57,60665.0,51.8339,51.8576,51.8023,51.8497,60665.0
2017-06-27 15:05:00,65.56,65.62,65.51,65.57,53330.0,51.8418,51.8892,51.8023,51.8497,53330.0
2017-06-27 15:10:00,65.56,65.63,65.54,65.62,21819.0,51.8418,51.8971,51.826,51.8892,21819.0
2017-06-27 15:15:00,65.63,65.65,65.57,65.64,38068.0,51.8971,51.913,51.8497,51.9051,38068.0
2017-06-27 15:20:00,65.64,65.65,65.56,65.6,35213.0,51.9051,51.913,51.8418,51.8734,35213.0
2017-06-27 15:25:00,65.59,65.6,65.54,65.57,78699.0,51.8655,51.8734,51.826,51.8497,78699.0
2017-06-27 15:30:00,65.56,65.57,65.49,65.51,79927.0,51.8418,51.8497,51.7864,51.8023,79927.0
2017-06-27 15:35:00,65.51,65.52,65.35,65.36,76412.0,51.8023,51.8102,51.6757,51.6836,76412.0
2017-06-27 15:40:00,65.36,65.37,65.27,65.36,88088.0,51.6836,51.6915,51.6125,51.6836,88088.0
2017-06-27 15:45:00,65.36,65.4,65.28,65.32,112481.0,51.6836,51.7153,51.6204,51.652,112481.0
2017-06-27 15:50:00,65.31,65.36,65.29,65.31,120168.0,51.6441,51.6836,51.6283,51.6441,120168.0
2017-06-27 15:55:00,65.31,65.41,65.3,65.37,293224.0,51.6441,51.7232,51.6362,51.6915,293224.0
2017-06-28 09:30:00,65.43,65.74,65.4,65.44,142053.0,51.739,51.9841,51.7153,51.7469,142053.0
2017-06-28 09:35:00,65.44,65.6,65.39,65.58,71767.0,51.7469,51.8734,51.7074,51.8576,71767.0
2017-06-28 09:40:00,65.57,65.63,65.5,65.51,49311.0,51.8497,51.8971,51.7943,51.8023,49311.0
2017-06-28 09:45:00,65.51,65.59,65.42,65.5,54200.0,51.8023,51.8655,51.7311,51.7943,54200.0
2017-06-28 09:50:00,65.52,65.73,65.52,65.63,49026.0,51.8102,51.9762,51.8102,51.8971,49026.0
2017-06-28 09:55:00,65.64,65.69,65.51,65.53,44157.0,51.9051,51.9446,51.8023,51.8181,44157.0
2017-06-28 10:00:00,65.54,65.74,65.49,65.74,182365.0,51.826,51.9841,51.7864,51.9841,182365.0
2017-06-28 10:05:00,65.74,65.97,65.71,65.78,197596.0,51.9841,52.166,51.9604,52.0158,197596.0
2017-06-28 10:10:00,65.8,65.82,65.62,65.82,205038.0,52.0316,52.0474,51.8892,52.0474,205038.0
2017-06-28 10:15:00,65.82,65.88,65.57,65.69,195251.0,52.0474,52.0948,51.8497,51.9446,195251.0
2017-06-28 10:20:00,65.69,65.72,65.61,65.72,25522.0,51.9446,51.9683,51.8813,51.9683,25522.0
2017-06-28 10:25:00,65.74,65.76,65.52,65.52,31017.0,51.9841,51.9999,51.8102,51.8102,31017.0
2017-06-28 10:30:00,65.52,65.89,65.49,65.7,58850.0,51.8102,52.1027,51.7864,51.9525,58850.0
2017-06-28 10:35:00,65.72,65.94,65.66,65.8,80729.0,51.9683,52.1423,51.9209,52.0316,80729.0
2017-06-28 10:40:00,65.81,65.94,65.68,65.92,76743.0,52.0395,52.1423,51.9367,52.1265,76743.0
2017-06-28 10:45:00,65.91,66.04,65.81,65.81,60923.0,52.1186,52.2214,52.0395,52.0395,60923.0
2017-06-28 10:50:00,65.83,65.91,65.76,65.77,58169.0,52.0553,52.1186,51.9999,52.0079,58169.0
2017-06-28 10:55:00,65.76,65.83,65.7,65.77,35867.0,51.9999,52.0553,51.9525,52.0079,35867.0
2017-06-28 11:00:00,65.77,65.9,65.74,65.87,72743.0,52.0079,52.1106,51.9841,52.0869,72743.0
2017-06-28 11:05:00,65.87,65.88,65.77,65.82,56817.0,52.0869,52.0948,52.0079,52.0474,56817.0
2017-06-28 11:10:00,65.83,65.91,65.82,65.9,44193.0,52.0553,52.1186,52.0474,52.1106,44193.0
2017-06-28 11:15:00,65.89,65.9,65.69,65.7,56338.0,52.1027,52.1106,51.9446,51.9525,56338.0
2017-06-28 11:20:00,65.7,65.76,65.66,65.73,20543.0,51.9525,51.9999,51.9209,51.9762,20543.0
2017-06-28 11:25:00,65.71,65.8,65.66,65.77,47809.0,51.9604,52.0316,51.9209,52.0079,47809.0
2017-06-28 11:30:00,65.76,65.87,65.51,65.76,185670.0,51.9999,52.0869,51.8023,51.9999,185670.0
2017-06-28 11:35:00,65.75,65.8,65.7,65.76,112347.0,51.992,52.0316,51.9525,51.9999,112347.0
2017-06-28 11:40:00,65.76,65.77,65.67,65.69,38990.0,51.9999,52.0079,51.9288,51.9446,38990.0
2017-06-28 11:45:00,65.68,65.73,65.67,65.69,39891.0,51.9367,51.9762,51.9288,51.9446,39891.0
2017-06-28 11:50:00,65.69,65.75,65.65,65.67,29155.0,51.9446,51.992,51.913,51.9288,29155.0
2017-06-28 11:55:00,65.68,65.73,65.67,65.7,19268.0,51.9367,51.9762,51.9288,51.9525,19268.0
2017-06-28 12:00:00,65.69,65.75,65.62,65.63,53110.0,51.9446,51.992,51.8892,51.8971,53110.0
2017-06-28 12:05:00,65.63,65.7,65.6,65.68,54818.0,51.8971,51.9525,51.8734,51.9367,54818.0
2017-06-28 12:10:00,65.68,65.73,65.67,65.69,38560.0,51.9367,51.9762,51.9288,51.9446,38560.0
2017-06-28 12:15:00,65.7,65.73,65.69,65.7,24242.0,51.9525,51.9762,51.9446,51.9525,24242.0
2017-06-28 12:20:00,65.71,65.74,65.69,65.72,21201.0,51.9604,51.9841,51.9446,51.9683,21201.0
2017-06-28 12:25:00,65.73,65.79,65.67,65.78,48683.0,51.9762,52.0237,51.9288,52.0158,48683.0
2017-06-28 12:30:00,65.79,65.84,65.77,65.79,28198.0,52.0237,52.0632,52.0079,52.0237,28198.0
2017-06-28 12:35:00,65.79,65.8,65.75,65.78,31596.0,52.0237,52.0316,51.992,52.0158,31596.0
2017-06-28 12:40:00,65.78,65.82,65.74,65.77,53857.0,52.0158,52.0474,51.9841,52.0079,53857.0
2017-06-28 12:45:00,65.76,65.83,65.73,65.78,47155.0,51.9999,52.0553,51.9762,52.0158,47155.0
2017-06-28 12:50:00,65.78,65.85,65.71,65.71,78126.0,52.0158,52.0711,51.9604,51.9604,78126.0
2017-06-28 12:55:00,65.71,65.75,65.67,65.74,57572.0,51.9604,51.992,51.9288,51.9841,57572.0
2017-06-28 13:00:00,65.75,65.78,65.69,65.77,25529.0,51.992,52.0158,51.9446,52.0079,25529.0
2017-06-28 13:05:00,65.76,65.77,65.73,65.75,30811.0,51.9999,52.0079,51.9762,51.992,30811.0
2017-06-28 13:10:00,65.75,65.8,65.74,65.78,33346.0,51.992,52.0316,51.9841,52.0158,33346.0
2017-06-28 13:15:00,65.78,65.85,65.76,65.84,29214.0,52.0158,52.0711,51.9999,52.0632,29214.0
2017-06-28 13:20:00,65.85,65.86,65.8,65.81,33829.0,52.0711,52.079,52.0316,52.0395,33829.0
2017-06-28 13:25:00,65.8,65.84,65.74,65.83,45724.0,52.0316,52.0632,51.9841,52.0553,45724.0
2017-06-28 13:30:00,65.82,65.83,65.72,65.76,29747.0,52.0474,52.0553,51.9683,51.9999,29747.0
2017-06-28 13:35:00,65.76,65.78,65.74,65.76,25215.0,51.9999,52.0158,51.9841,51.9999,25215.0
2017-06-28 13:40:00,65.75,65.79,65.75,65.76,46701.0,51.992,52.0237,51.992,51.9999,46701.0
2017-06-28 13:45:00,65.76,65.79,65.73,65.76,36998.0,51.9999,52.0237,51.9762,51.9999,36998.0
2017-06-28 13:50:00,65.76,65.79,65.74,65.76,25112.0,51.9999,52.0237,51.9841,51.9999,25112.0
2017-06-28 13:55:00,65.75,65.77,65.73,65.74,42665.0,51.992,52.0079,51.9762,51.9841,42665.0
2017-06-28 14:00:00,65.73,65.77,65.73,65.76,39292.0,51.9762,52.0079,51.9762,51.9999,39292.0
2017-06-28 14:05:00,65.77,65.87,65.75,65.86,38379.0,52.0079,52.0869,51.992,52.079,38379.0
2017-06-28 14:10:00,65.86,65.9,65.84,65.85,46396.0,52.079,52.1106,52.0632,52.0711,46396.0
2017-06-28 14:15:00,65.85,65.91,65.82,65.84,40720.0,52.0711,52.1186,52.0474,52.0632,40720.0
2017-06-28 14:20:00,65.84,65.86,65.83,65.84,27566.0,52.0632,52.079,52.0553,52.0632,27566.0
2017-06-28 14:25:00,65.84,65.87,65.79,65.83,29620.0,52.0632,52.0869,52.0237,52.0553,29620.0
2017-06-28 14:30:00,65.84,65.87,65.82,65.86,27256.0,52.0632,52.0869,52.0474,52.079,27256.0
2017-06-28 14:35:00,65.86,65.91,65.84,65.86,44693.0,52.079,52.1186,52.0632,52.079,44693.0
2017-06-28 14:40:00,65.86,65.94,65.85,65.89,33585.0,52.079,52.1423,52.0711,52.1027,33585.0
2017-06-28 14:45:00,65.89,65.95,65.86,65.92,66347.0,52.1027,52.1502,52.079,52.1265,66347.0
2017-06-28 14:50:00,65.93,65.93,65.83,65.83,25438.0,52.1344,52.1344,52.0553,52.0553,25438.0
2017-06-28 14:55:00,65.83,65.83,65.69,65.75,143706.0,52.0553,52.0553,51.9446,51.992,143706.0
2017-06-28 15:00:00,65.74,65.75,65.56,65.56,50897.0,51.9841,51.992,51.8418,51.8418,50897.0
2017-06-28 15:05:00,65.56,65.58,65.5,65.53,54242.0,51.8418,51.8576,51.7943,51.8181,54242.0
2017-06-28 15:10:00,65.53,65.62,65.53,65.61,49543.0,51.8181,51.8892,51.8181,51.8813,49543.0
2017-06-28 15:15:00,65.61,65.62,65.55,65.58,43106.0,51.8813,51.8892,51.8339,51.8576,43106.0
2017-06-28 15:20:00,65.58,65.63,65.51,65.52,72704.0,51.8576,51.8971,51.8023,51.8102,72704.0
2017-06-28 15:25:00,65.51,65.51,65.41,65.42,97338.0,51.8023,51.8023,51.7232,51.7311,97338.0
2017-06-28 15:30:00,65.42,65.43,65.28,65.33,120536.0,51.7311,51.739,51.6204,51.6599,120536.0
2017-06-28 15:35:00,65.33,65.34,65.27,65.28,67095.0,51.6599,51.6678,51.6125,51.6204,67095.0
2017-06-28 15:40:00,65.28,65.29,65.17,65.2,155715.0,51.6204,51.6283,51.5334,51.5571,155715.0
2017-06-28 15:45:00,65.2,65.21,65.1,65.18,210756.0,51.5571,51.565,51.478,51.5413,210756.0
2017-06-28 15:50:00,65.18,65.28,65.16,65.25,160483.0,51.5413,51.6204,51.5255,51.5967,160483.0
2017-06-28 15:55:00,65.26,65.28,65.2,65.24,243071.0,51.6046,51.6204,51.5571,51.5888,243071.0
2017-06-29 09:30:00,65.6,65.9,65.5,65.87,162054.0,51.8734,52.1106,51.7943,52.0869,162054.0
2017-06-29 09:35:00,65.84,65.91,65.67,65.87,54465.0,52.0632,52.1186,51.9288,52.0869,54465.0
2017-06-29 09:40:00,65.87,65.98,65.82,65.86,59330.0,52.0869,52.1739,52.0474,52.079,59330.0
2017-06-29 09:45:00,65.84,65.88,65.73,65.79,66275.0,52.0632,52.0948,51.9762,52.0237,66275.0
2017-06-29 09:50:00,65.78,65.81,65.68,65.77,43306.0,52.0158,52.0395,51.9367,52.0079,43306.0
2017-06-29 09:55:00,65.77,65.82,65.69,65.7,87255.0,52.0079,52.0474,51.9446,51.9525,87255.0
2017-06-29 10:00:00,65.71,65.75,65.61,65.61,70976.0,51.9604,51.992,51.8813,51.8813,70976.0
2017-06-29 10:05:00,65.61,65.61,65.37,65.47,99444.0,51.8813,51.8813,51.6915,51.7706,99444.0
2017-06-29 10:10:00,65.46,65.61,65.45,65.56,64596.0,51.7627,51.8813,51.7548,51.8418,64596.0
2017-06-29 10:15:00,65.57,65.69,65.53,65.65,64495.0,51.8497,51.9446,51.8181,51.913,64495.0
2017-06-29 10:20:00,65.66,65.83,65.58,65.81,105571.0,51.9209,52.0553,51.8576,52.0395,105571.0
2017-06-29 10:25:00,65.81,65.85,65.78,65.81,50262.0,52.0395,52.0711,52.0158,52.0395,50262.0
2017-06-29 10:30:00,65.82,66.07,65.8,66.03,104359.0,52.0474,52.2451,52.0316,52.2134,104359.0
2017-06-29 10:35:00,66.03,66.06,65.98,65.98,75800.0,52.2134,52.2372,52.1739,52.1739,75800.0
2017-06-29 10:40:00,65.98,66.0,65.83,65.87,94413.0,52.1739,52.1897,52.0553,52.0869,94413.0
2017-06-29 10:45:00,65.87,65.98,65.82,65.95,73561.0,52.0869,52.1739,52.0474,52.1502,73561.0
2017-06-29 10:50:00,65.95,65.98,65.88,65.93,72715.0,52.1502,52.1739,52.0948,52.1344,72715.0
2017-06-29 10:55:00,65.93,66.12,65.93,66.08,215129.0,52.1344,52.2846,52.1344,52.253,215129.0
2017-06-29 11:00:00,66.09,66.1,65.99,66.05,71818.0,52.2609,52.2688,52.1818,52.2293,71818.0
2017-06-29 11:05:00,66.05,66.3,66.05,66.18,102674.0,52.2293,52.4269,52.2293,52.3321,102674.0
2017-06-29 11:10:00,66.19,66.27,66.15,66.25,82550.0,52.34,52.4032,52.3083,52.3874,82550.0
2017-06-29 11:15:00,66.26,66.28,65.92,65.95,59465.0,52.3953,52.4111,52.1265,52.1502,59465.0
2017-06-29 11:20:00,65.94,65.94,65.82,65.83,86719.0,52.1423,52.1423,52.0474,52.0553,86719.0
2017-06-29 11:25:00,65.82,65.95,65.82,65.92,82948.0,52.0474,52.1502,52.0474,52.1265,82948.0
2017-06-29 11:30:00,65.94,65.97,65.57,65.58,114084.0,52.1423,52.166,51.8497,51.8576,114084.0
2017-06-29 11:35:00,65.57,65.65,65.5,65.51,97714.0,51.8497,51.913,51.7943,51.8023,97714.0
2017-06-29 11:40:00,65.53,65.53,65.4,65.5,85481.0,51.8181,51.8181,51.7153,51.7943,85481.0
2017-06-29 11:45:00,65.5,65.72,65.5,65.68,51817.0,51.7943,51.9683,51.7943,51.9367,51817.0
2017-06-29 11:50:00,65.68,65.77,65.62,65.72,71023.0,51.9367,52.0079,51.8892,51.9683,71023.0
2017-06-29 11:55:00,65.71,65.75,65.66,65.71,34516.0,51.9604,51.992,51.9209,51.9604,34516.0
2017-06-29 12:00:00,65.71,65.73,65.58,65.71,67725.0,51.9604,51.9762,51.8576,51.9604,67725.0
2017-06-29 12:05:00,65.71,65.82,65.71,65.78,44245.0,51.9604,52.0474,51.9604,52.0158,44245.0
2017-06-29 12:10:00,65.79,65.84,65.73,65.78,38942.0,52.0237,52.0632,51.9762,52.0158,38942.0
2017-06-29 12:15:00,65.78,65.81,65.66,65.67,34019.0,52.0158,52.0395,51.9209,51.9288,34019.0
2017-06-29 12:20:00,65.67,65.75,65.65,65.68,41214.0,51.9288,51.992,51.913,51.9367,41214.0
2017-06-29 12:25:00,65.68,65.72,65.43,65.44,46294.0,51.9367,51.9683,51.739,51.7469,46294.0
2017-06-29 12:30:00,65.43,65.54,65.41,65.48,60357.0,51.739,51.826,51.7232,51.7785,60357.0
2017-06-29 12:35:00,65.48,65.6,65.46,65.59,32832.0,51.7785,51.8734,51.7627,51.8655,32832.0
2017-06-29 12:40:00,65.59,65.61,65.52,65.53,35740.0,51.8655,51.8813,51.8102,51.8181,35740.0
2017-06-29 12:45:00,65.53,65.67,65.53,65.64,58636.0,51.8181,51.9288,51.8181,51.9051,58636.0
2017-06-29 12:50:00,65.64,65.8,65.62,65.78,43027.0,51.9051,52.0316,51.8892,52.0158,43027.0
2017-06-29 12:55:00,65.78,65.83,65.71,65.81,32538.0,52.0158,52.0553,51.9604,52.0395,32538.0
2017-06-29 13:00:00,65.81,65.99,65.8,65.97,57658.0,52.0395,52.1818,52.0316,52.166,57658.0
2017-06-29 13:05:00,65.96,65.99,65.83,65.92,65690.0,52.1581,52.1818,52.0553,52.1265,65690.0
2017-06-29 13:10:00,65.93,65.93,65.78,65.82,50467.0,52.1344,52.1344,52.0158,52.0474,50467.0
2017-06-29 13:15:00,65.81,65.86,65.77,65.8,40995.0,52.0395,52.079,52.0079,52.0316,40995.0
2017-06-29 13:20:00,65.8,65.89,65.76,65.87,81582.0,52.0316,52.1027,51.9999,52.0869,81582.0
2017-06-29 13:25:00,65.87,65.88,65.72,65.78,53803.0,52.0869,52.0948,51.9683,52.0158,53803.0
2017-06-29 13:30:00,65.78,65.96,65.77,65.88,73845.0,52.0158,52.1581,52.0079,52.0948,73845.0
2017-06-29 13:35:00,65.88,65.9,65.7,65.72,50935.0,52.0948,52.1106,51.9525,51.9683,50935.0
2017-06-29 13:40:00,65.73,65.8,65.66,65.67,32645.0,51.9762,52.0316,51.9209,51.9288,32645.0
2017-06-29 13:45:00,65.66,65.8,65.66,65.75,43482.0,51.9209,52.0316,51.9209,51.992,43482.0
2017-06-29 13:50:00,65.75,65.82,65.71,65.77,51423.0,51.992,52.0474,51.9604,52.0079,51423.0
2017-06-29 13:55:00,65.77,65.83,65.75,65.81,40798.0,52.0079,52.0553,51.992,52.0395,40798.0
2017-06-29 14:00:00,65.81,65.82,65.71,65.71,49886.0,52.0395,52.0474,51.9604,51.9604,49886.0
2017-06-29 14:05:00,65.72,65.76,65.65,65.65,47572.0,51.9683,51.9999,51.913,51.913,47572.0
2017-06-29 14:10:00,65.65,65.67,65.57,65.66,171925.0,51.913,51.9288,51.8497,51.9209,171925.0
2017-06-29 14:15:00,65.66,65.78,65.65,65.78,50466.0,51.9209,52.0158,51.913,52.0158,50466.0
2017-06-29 14:20:00,65.77,65.8,65.67,65.73,61308.0,52.0079,52.0316,51.9288,51.9762,61308.0
2017-06-29 14:25:00,65.72,65.79,65.72,65.73,59787.0,51.9683,52.0237,51.9683,51.9762,59787.0
2017-06-29 14:30:00,65.72,65.72,65.61,65.66,46617.0,51.9683,51.9683,51.8813,51.9209,46617.0
2017-06-29 14:35:00,65.66,65.73,65.65,65.69,37766.0,51.9209,51.9762,51.913,51.9446,37766.0
2017-06-29 14:40:00,65.7,65.77,65.69,65.74,44256.0,51.9525,52.0079,51.9446,51.9841,44256.0
2017-06-29 14:45:00,65.75,65.77,65.65,65.67,91925.0,51.992,52.0079,51.913,51.9288,91925.0
2017-06-29 14:50:00,65.66,65.67,65.56,65.64,46720.0,51.9209,51.9288,51.8418,51.9051,46720.0
2017-06-29 14:55:00,65.64,65.76,65.62,65.76,67452.0,51.9051,51.9999,51.8892,51.9999,67452.0
2017-06-29 15:00:00,65.76,65.79,65.71,65.74,68340.0,51.9999,52.0237,51.9604,51.9841,68340.0
2017-06-29 15:05:00,65.74,65.74,65.64,65.65,54595.0,51.9841,51.9841,51.9051,51.913,54595.0
2017-06-29 15:10:00,65.65,65.66,65.56,65.64,75022.0,51.913,51.9209,51.8418,51.9051,75022.0
2017-06-29 15:15:00,65.64,65.66,65.57,65.62,78323.0,51.9051,51.9209,51.8497,51.8892,78323.0
2017-06-29 15:20:00,65.62,65.65,65.6,65.63,58373.0,51.8892,51.913,51.8734,51.8971,58373.0
2017-06-29 15:25:00,65.63,65.63,65.52,65.59,71003.0,51.8971,51.8971,51.8102,51.8655,71003.0
2017-06-29 15:30:00,65.59,65.68,65.56,65.67,104219.0,51.8655,51.9367,51.8418,51.9288,104219.0
2017-06-29 15:35:00,65.69,65.71,65.6,65.62,105675.0,51.9446,51.9604,51.8734,51.8892,105675.0
2017-06-29 15:40:00,65.61,65.65,65.45,65.46,145264.0,51.8813,51.913,51.7548,51.7627,145264.0
2017-06-29 15:45:00,65.47,65.49,65.3,65.3,166215.0,51.7706,51.7864,51.6362,51.6362,166215.0
2017-06-29 15:50:00,65.31,65.43,65.3,65.39,215170.0,51.6441,51.739,51.6362,51.7074,215170.0
2017-06-29 15:55:00,65.39,65.42,65.31,65.38,506878.0,51.7074,51.7311,51.6441,51.6995,506878.0
2017-06-30 09:30:00,65.85,66.11,65.79,66.0,167200.0,52.0711,52.2767,52.0237,52.1897,167200.0
2017-06-30 09:35:00,66.01,66.03,65.53,65.57,89970.0,52.1976,52.2134,51.8181,51.8497,89970.0
2017-06-30 09:40:00,65.57,65.63,65.39,65.63,75959.0,51.8497,51.8971,51.7074,51.8971,75959.0
2017-06-30 09:45:00,65.62,65.7,65.57,65.61,55334.0,51.8892,51.9525,51.8497,51.8813,55334.0
2017-06-30 09:50:00,65.61,65.69,65.55,65.66,50189.0,51.8813,51.9446,51.8339,51.9209,50189.0
2017-06-30 09:55:00,65.67,65.71,65.58,65.66,59652.0,51.9288,51.9604,51.8576,51.9209,59652.0
2017-06-30 10:00:00,65.66,65.72,65.64,65.69,64502.0,51.9209,51.9683,51.9051,51.9446,64502.0
2017-06-30 10:05:00,65.68,65.76,65.67,65.68,118084.0,51.9367,51.9999,51.9288,51.9367,118084.0
2017-06-30 10:10:00,65.67,65.7,65.5,65.51,47597.0,51.9288,51.9525,51.7943,51.8023,47597.0
2017-06-30 10:15:00,65.5,65.56,65.46,65.54,64274.0,51.7943,51.8418,51.7627,51.826,64274.0
2017-06-30 10:20:00,65.55,65.62,65.5,65.5,71794.0,51.8339,51.8892,51.7943,51.7943,71794.0
2017-06-30 10:25:00,65.49,65.51,65.41,65.42,78934.0,51.7864,51.8023,51.7232,51.7311,78934.0
2017-06-30 10:30:00,65.43,65.48,65.4,65.46,152872.0,51.739,51.7785,51.7153,51.7627,152872.0
2017-06-30 10:35:00,65.46,65.46,65.39,65.41,106203.0,51.7627,51.7627,51.7074,51.7232,106203.0
2017-06-30 10:40:00,65.41,65.49,65.39,65.44,121643.0,51.7232,51.7864,51.7074,51.7469,121643.0
2017-06-30 10:45:00,65.45,65.49,65.43,65.48,89391.0,51.7548,51.7864,51.739,51.7785,89391.0
2017-06-30 10:50:00,65.48,65.52,65.44,65.45,73446.0,51.7785,51.8102,51.7469,51.7548,73446.0
2017-06-30 10:55:00,65.44,65.47,65.41,65.45,66458.0,51.7469,51.7706,51.7232,51.7548,66458.0
2017-06-30 11:00:00,65.45,65.55,65.43,65.53,48373.0,51.7548,51.8339,51.739,51.8181,48373.0
2017-06-30 11:05:00,65.52,65.53,65.42,65.45,68979.0,51.8102,51.8181,51.7311,51.7548,68979.0
2017-06-30 11:10:00,65.45,65.45,65.39,65.41,83834.0,51.7548,51.7548,51.7074,51.7232,83834.0
2017-06-30 11:15:00,65.41,65.43,65.39,65.4,110993.0,51.7232,51.739,51.7074,51.7153,110993.0
2017-06-30 11:20:00,65.4,65.53,65.38,65.52,185944.0,51.7153,51.8181,51.6995,51.8102,185944.0
2017-06-30 11:25:00,65.52,65.58,65.5,65.53,101329.0,51.8102,51.8576,51.7943,51.8181,101329.0
2017-06-30 11:30:00,65.53,65.75,65.52,65.73,113427.0,51.8181,51.992,51.8102,51.9762,113427.0
2017-06-30 11:35:00,65.73,65.88,65.73,65.86,84185.0,51.9762,52.0948,51.9762,52.079,84185.0
2017-06-30 11:40:00,65.86,65.88,65.81,65.84,66382.0,52.079,52.0948,52.0395,52.0632,66382.0
2017-06-30 11:45:00,65.84,65.84,65.71,65.72,30054.0,52.0632,52.0632,51.9604,51.9683,30054.0
2017-06-30 11:50:00,65.71,65.73,65.67,65.69,52179.0,51.9604,51.9762,51.9288,51.9446,52179.0
2017-06-30 11:55:00,65.7,65.81,65.69,65.75,43269.0,51.9525,52.0395,51.9446,51.992,43269.0
2017-06-30 12:00:00,65.74,65.77,65.7,65.77,25911.0,51.9841,52.0079,51.9525,52.0079,25911.0
2017-06-30 12:05:00,65.77,65.86,65.77,65.82,35077.0,52.0079,52.079,52.0079,52.0474,35077.0
2017-06-30 12:10:00,65.83,65.83,65.68,65.68,26163.0,52.0553,52.0553,51.9367,51.9367,26163.0
2017-06-30 12:15:00,65.67,65.68,65.51,65.53,48778.0,51.9288,51.9367,51.8023,51.8181,48778.0
2017-06-30 12:20:00,65.53,65.53,65.46,65.49,48809.0,51.8181,51.8181,51.7627,51.7864,48809.0
2017-06-30 12:25:00,65.48,65.49,65.42,65.46,52190.0,51.7785,51.7864,51.7311,51.7627,52190.0
2017-06-30 12:30:00,65.47,65.5,65.46,65.47,28527.0,51.7706,51.7943,51.7627,51.7706,28527.0
2017-06-30 12:35:00,65.47,65.51,65.43,65.43,29205.0,51.7706,51.8023,51.739,51.739,29205.0
2017-06-30 12:40:00,65.44,65.49,65.42,65.45,35726.0,51.7469,51.7864,51.7311,51.7548,35726.0
2017-06-30 12:45:00,65.45,65.52,65.45,65.48,28719.0,51.7548,51.8102,51.7548,51.7785,28719.0
2017-06-30 12:50:00,65.48,65.56,65.48,65.55,32540.0,51.7785,51.8418,51.7785,51.8339,32540.0
2017-06-30 12:55:00,65.55,65.55,65.42,65.44,32370.0,51.8339,51.8339,51.7311,51.7469,32370.0
2017-06-30 13:00:00,65.44,65.64,65.43,65.63,36756.0,51.7469,51.9051,51.739,51.8971,36756.0
2017-06-30 13:05:00,65.63,65.68,65.55,65.67,64863.0,51.8971,51.9367,51.8339,51.9288,64863.0
2017-06-30 13:10:00,65.67,65.83,65.66,65.81,43753.0,51.9288,52.0553,51.9209,52.0395,43753.0
2017-06-30 13:15:00,65.81,65.88,65.79,65.84,51159.0,52.0395,52.0948,52.0237,52.0632,51159.0
2017-06-30 13:20:00,65.84,65.86,65.77,65.85,67265.0,52.0632,52.079,52.0079,52.0711,67265.0
2017-06-30 13:25:00,65.84,66.03,65.81,66.02,106164.0,52.0632,52.2134,52.0395,52.2055,106164.0
2017-06-30 13:30:00,66.02,66.02,65.85,65.88,77967.0,52.2055,52.2055,52.0711,52.0948,77967.0
2017-06-30 13:35:00,65.88,65.96,65.87,65.94,57643.0,52.0948,52.1581,52.0869,52.1423,57643.0
2017-06-30 13:40:00,65.94,66.0,65.91,65.93,38333.0,52.1423,52.1897,52.1186,52.1344,38333.0
2017-06-30 13:45:00,65.94,66.04,65.88,65.96,127710.0,52.1423,52.2214,52.0948,52.1581,127710.0
2017-06-30 13:50:00,65.96,66.03,65.95,66.0,35281.0,52.1581,52.2134,52.1502,52.1897,35281.0
2017-06-30 13:55:00,66.0,66.02,65.97,65.98,46381.0,52.1897,52.2055,52.166,52.1739,46381.0
2017-06-30 14:00:00,65.98,65.99,65.92,65.96,36293.0,52.1739,52.1818,52.1265,52.1581,36293.0
2017-06-30 14:05:00,65.95,66.01,65.94,66.0,54761.0,52.1502,52.1976,52.1423,52.1897,54761.0
2017-06-30 14:10:00,66.0,66.04,65.97,66.04,59384.0,52.1897,52.2214,52.166,52.2214,59384.0
2017-06-30 14:15:00,66.04,66.05,65.99,66.02,94658.0,52.2214,52.2293,52.1818,52.2055,94658.0
2017-06-30 14:20:00,66.02,66.1,66.02,66.1,42997.0,52.2055,52.2688,52.2055,52.2688,42997.0
2017-06-30 14:25:00,66.09,66.09,66.02,66.03,67207.0,52.2609,52.2609,52.2055,52.2134,67207.0
2017-06-30 14:30:00,66.03,66.07,65.99,66.01,59555.0,52.2134,52.2451,52.1818,52.1976,59555.0
2017-06-30 14:35:00,66.01,66.02,65.98,65.98,41675.0,52.1976,52.2055,52.1739,52.1739,41675.0
2017-06-30 14:40:00,65.98,66.01,65.95,66.01,45570.0,52.1739,52.1976,52.1502,52.1976,45570.0
2017-06-30 14:45:00,66.0,66.01,65.87,65.89,52606.0,52.1897,52.1976,52.0869,52.1027,52606.0
2017-06-30 14:50:00,65.89,65.97,65.88,65.96,35821.0,52.1027,52.166,52.0948,52.1581,35821.0
2017-06-30 14:55:00,65.96,66.06,65.96,66.02,63439.0,52.1581,52.2372,52.1581,52.2055,63439.0
2017-06-30 15:00:00,66.02,66.03,65.98,65.99,52894.0,52.2055,52.2134,52.1739,52.1818,52894.0
2017-06-30 15:05:00,65.99,66.01,65.94,65.95,51993.0,52.1818,52.1976,52.1423,52.1502,51993.0
2017-06-30 15:10:00,65.95,66.04,65.94,66.03,52701.0,52.1502,52.2214,52.1423,52.2134,52701.0
2017-06-30 15:15:00,66.03,66.05,65.99,66.0,44240.0,52.2134,52.2293,52.1818,52.1897,44240.0
2017-06-30 15:20:00,65.99,65.99,65.86,65.92,68887.0,52.1818,52.1818,52.079,52.1265,68887.0
2017-06-30 15:25:00,65.93,66.02,65.91,66.0,51900.0,52.1344,52.2055,52.1186,52.1897,51900.0
2017-06-30 15:30:00,66.0,66.05,65.98,65.99,121852.0,52.1897,52.2293,52.1739,52.1818,121852.0
2017-06-30 15:35:00,65.99,66.01,65.95,65.99,72547.0,52.1818,52.1976,52.1502,52.1818,72547.0
2017-06-30 15:40:00,66.0,66.02,65.96,66.0,91824.0,52.1897,52.2055,52.1581,52.1897,91824.0
2017-06-30 15:45:00,66.0,66.01,65.93,66.01,141733.0,52.1897,52.1976,52.1344,52.1976,141733.0
2017-06-30 15:50:00,66.0,66.02,65.9,65.91,130293.0,52.1897,52.2055,52.1106,52.1186,130293.0
2017-06-30 15:55:00,65.9,65.93,65.84,65.85,434094.0,52.1106,52.1344,52.0632,52.0711,434094.0
2017-07-03 09:30:00,66.12,66.23,65.9,66.07,154165.0,52.2846,52.3716,52.1106,52.2451,154165.0
2017-07-03 09:35:00,66.06,66.44,66.01,66.38,78364.0,52.2372,52.5377,52.1976,52.4902,78364.0
2017-07-03 09:40:00,66.37,66.48,66.3,66.45,109121.0,52.4823,52.5693,52.4269,52.5456,109121.0
2017-07-03 09:45:00,66.45,66.49,66.31,66.45,57990.0,52.5456,52.5772,52.4349,52.5456,57990.0
2017-07-03 09:50:00,66.45,66.48,66.23,66.33,47105.0,52.5456,52.5693,52.3716,52.4507,47105.0
2017-07-03 09:55:00,66.34,66.43,66.3,66.32,25016.0,52.4586,52.5297,52.4269,52.4428,25016.0
2017-07-03 10:00:00,66.33,66.53,66.32,66.51,76527.0,52.4507,52.6088,52.4428,52.593,76527.0
2017-07-03 10:05:00,66.5,66.63,66.45,66.62,51912.0,52.5851,52.6879,52.5456,52.68,51912.0
2017-07-03 10:10:00,66.62,66.66,66.54,66.65,109432.0,52.68,52.7116,52.6167,52.7037,109432.0
2017-07-03 10:15:00,66.65,66.75,66.62,66.69,86521.0,52.7037,52.7828,52.68,52.7353,86521.0
2017-07-03 10:20:00,66.69,66.79,66.68,66.73,80856.0,52.7353,52.8144,52.7274,52.767,80856.0
2017-07-03 10:25:00,66.73,66.81,66.72,66.8,75399.0,52.767,52.8302,52.7591,52.8223,75399.0
2017-07-03 10:30:00,66.8,66.92,66.8,66.91,53100.0,52.8223,52.9172,52.8223,52.9093,53100.0
2017-07-03 10:35:00,66.92,66.94,66.87,66.94,79250.0,52.9172,52.933,52.8777,52.933,79250.0
2017-07-03 10:40:00,66.94,66.97,66.86,66.94,87032.0,52.933,52.9568,52.8698,52.933,87032.0
2017-07-03 10:45:00,66.94,67.27,66.91,67.25,162484.0,52.933,53.194,52.9093,53.1782,162484.0
2017-07-03 10:50:00,67.26,67.35,67.17,67.21,110519.0,53.1861,53.2572,53.1149,53.1465,110519.0
2017-07-03 10:55:00,67.21,67.23,67.01,67.12,62672.0,53.1465,53.1624,52.9884,53.0754,62672.0
2017-07-03 11:00:00,67.11,67.17,67.08,67.16,67788.0,53.0675,53.1149,53.0437,53.107,67788.0
2017-07-03 11:05:00,67.16,67.31,67.15,67.24,89002.0,53.107,53.2256,53.0991,53.1703,89002.0
2017-07-03 11:10:00,67.23,67.29,67.17,67.19,81855.0,53.1624,53.2098,53.1149,53.1307,81855.0
2017-07-03 11:15:00,67.19,67.28,67.07,67.27,68048.0,53.1307,53.2019,53.0358,53.194,68048.0
2017-07-03 11:20:00,67.27,67.28,67.04,67.06,76190.0,53.194,53.2019,53.0121,53.0279,76190.0
2017-07-03 11:25:00,67.06,67.13,67.04,67.06,58633.0,53.0279,53.0833,53.0121,53.0279,58633.0
2017-07-03 11:30:00,67.05,67.13,66.98,67.11,94875.0,53.02,53.0833,52.9647,53.0675,94875.0
2017-07-03 11:35:00,67.1,67.2,67.07,67.16,54850.0,53.0596,53.1386,53.0358,53.107,54850.0
2017-07-03 11:40:00,67.17,67.25,67.17,67.2,76829.0,53.1149,53.1782,53.1149,53.1386,76829.0
2017-07-03 11:45:00,67.2,67.24,67.16,67.21,92841.0,53.1386,53.1703,53.107,53.1465,92841.0
2017-07-03 11:50:00,67.21,67.26,67.19,67.2,58766.0,53.1465,53.1861,53.1307,53.1386,58766.0
2017-07-03 11:55:00,67.21,67.26,67.19,67.26,92218.0,53.1465,53.1861,53.1307,53.1861,92218.0
2017-07-03 12:00:00,67.26,67.27,67.19,67.27,104003.0,53.1861,53.194,53.1307,53.194,104003.0
2017-07-03 12:05:00,67.27,67.28,67.06,67.08,69635.0,53.194,53.2019,53.0279,53.0437,69635.0
2017-07-03 12:10:00,67.08,67.09,66.98,67.05,57804.0,53.0437,53.0516,52.9647,53.02,57804.0
2017-07-03 12:15:00,67.05,67.15,67.04,67.14,52218.0,53.02,53.0991,53.0121,53.0912,52218.0
2017-07-03 12:20:00,67.14,67.26,67.14,67.19,74232.0,53.0912,53.1861,53.0912,53.1307,74232.0
2017-07-03 12:25:00,67.19,67.21,67.14,67.15,58500.0,53.1307,53.1465,53.0912,53.0991,58500.0
2017-07-03 12:30:00,67.14,67.23,67.12,67.2,181031.0,53.0912,53.1624,53.0754,53.1386,181031.0
2017-07-03 12:35:00,67.19,67.23,67.19,67.23,94984.0,53.1307,53.1624,53.1307,53.1624,94984.0
2017-07-03 12:40:00,67.23,67.35,67.21,67.32,112822.0,53.1624,53.2572,53.1465,53.2335,112822.0
2017-07-03 12:45:00,67.33,67.4,67.27,67.28,113044.0,53.2414,53.2968,53.194,53.2019,113044.0
2017-07-03 12:50:00,67.27,67.27,67.14,67.23,88016.0,53.194,53.194,53.0912,53.1624,88016.0
2017-07-03 12:55:00,67.23,67.24,66.99,67.0,321812.0,53.1624,53.1703,52.9726,52.9805,321812.0
2017-07-05 09:30:00,67.26,67.26,66.81,66.94,250226.0,53.1861,53.1861,52.8302,52.933,250226.0
2017-07-05 09:35:00,66.95,67.12,66.63,66.79,143205.0,52.9409,53.0754,52.6879,52.8144,143205.0
2017-07-05 09:40:00,66.77,66.89,66.69,66.75,80745.0,52.7986,52.8935,52.7353,52.7828,80745.0
2017-07-05 09:45:00,66.75,66.77,66.52,66.6,56950.0,52.7828,52.7986,52.6009,52.6642,56950.0
2017-07-05 09:50:00,66.61,66.84,66.56,66.78,101385.0,52.6721,52.854,52.6325,52.8065,101385.0
2017-07-05 09:55:00,66.8,66.8,66.49,66.55,97268.0,52.8223,52.8223,52.5772,52.6246,97268.0
2017-07-05 10:00:00,66.56,66.6,66.17,66.18,129805.0,52.6325,52.6642,52.3242,52.3321,129805.0
2017-07-05 10:05:00,66.18,66.2,66.02,66.11,152323.0,52.3321,52.3479,52.2055,52.2767,152323.0
2017-07-05 10:10:00,66.09,66.09,65.76,65.78,128062.0,52.2609,52.2609,51.9999,52.0158,128062.0
2017-07-05 10:15:00,65.78,65.93,65.78,65.86,133446.0,52.0158,52.1344,52.0158,52.079,133446.0
2017-07-05 10:20:00,65.87,65.9,65.76,65.79,55264.0,52.0869,52.1106,51.9999,52.0237,55264.0
2017-07-05 10:25:00,65.78,65.81,65.68,65.8,55344.0,52.0158,52.0395,51.9367,52.0316,55344.0
2017-07-05 10:30:00,65.81,65.82,65.68,65.79,96840.0,52.0395,52.0474,51.9367,52.0237,96840.0
2017-07-05 10:35:00,65.79,65.85,65.6,65.65,80688.0,52.0237,52.0711,51.8734,51.913,80688.0
2017-07-05 10:40:00,65.63,65.78,65.62,65.77,68569.0,51.8971,52.0158,51.8892,52.0079,68569.0
2017-07-05 10:45:00,65.77,65.77,65.56,65.62,62550.0,52.0079,52.0079,51.8418,51.8892,62550.0
2017-07-05 10:50:00,65.63,65.63,65.5,65.52,78718.0,51.8971,51.8971,51.7943,51.8102,78718.0
2017-07-05 10:55:00,65.52,65.58,65.48,65.55,119905.0,51.8102,51.8576,51.7785,51.8339,119905.0
2017-07-05 11:00:00,65.55,65.56,65.44,65.49,157262.0,51.8339,51.8418,51.7469,51.7864,157262.0
2017-07-05 11:05:00,65.49,65.56,65.48,65.51,109316.0,51.7864,51.8418,51.7785,51.8023,109316.0
2017-07-05 11:10:00,65.52,65.59,65.5,65.56,107451.0,51.8102,51.8655,51.7943,51.8418,107451.0
2017-07-05 11:15:00,65.58,65.71,65.56,65.7,66385.0,51.8576,51.9604,51.8418,51.9525,66385.0
2017-07-05 11:20:00,65.71,65.74,65.56,65.59,57246.0,51.9604,51.9841,51.8418,51.8655,57246.0
2017-07-05 11:25:00,65.6,65.62,65.43,65.5,103598.0,51.8734,51.8892,51.739,51.7943,103598.0
2017-07-05 11:30:00,65.51,65.54,65.4,65.53,89327.0,51.8023,51.826,51.7153,51.8181,89327.0
2017-07-05 11:35:00,65.51,65.53,65.47,65.51,124373.0,51.8023,51.8181,51.7706,51.8023,124373.0
2017-07-05 11:40:00,65.51,65.61,65.44,65.57,137072.0,51.8023,51.8813,51.7469,51.8497,137072.0
2017-07-05 11:45:00,65.57,65.65,65.55,65.6,56328.0,51.8497,51.913,51.8339,51.8734,56328.0
2017-07-05 11:50:00,65.6,65.62,65.51,65.58,63350.0,51.8734,51.8892,51.8023,51.8576,63350.0
2017-07-05 11:55:00,65.58,65.58,65.45,65.45,39538.0,51.8576,51.8576,51.7548,51.7548,39538.0
2017-07-05 12:00:00,65.45,65.51,65.43,65.49,57627.0,51.7548,51.8023,51.739,51.7864,57627.0
2017-07-05 12:05:00,65.5,65.55,65.46,65.48,54750.0,51.7943,51.8339,51.7627,51.7785,54750.0
2017-07-05 12:10:00,65.48,65.49,65.39,65.47,43647.0,51.7785,51.7864,51.7074,51.7706,43647.0
2017-07-05 12:15:00,65.47,65.61,65.46,65.6,56654.0,51.7706,51.8813,51.7627,51.8734,56654.0
2017-07-05 12:20:00,65.6,65.62,65.55,65.55,59289.0,51.8734,51.8892,51.8339,51.8339,59289.0
2017-07-05 12:25:00,65.55,65.61,65.54,65.61,25835.0,51.8339,51.8813,51.826,51.8813,25835.0
2017-07-05 12:30:00,65.61,65.76,65.6,65.73,62416.0,51.8813,51.9999,51.8734,51.9762,62416.0
2017-07-05 12:35:00,65.73,65.78,65.67,65.67,53487.0,51.9762,52.0158,51.9288,51.9288,53487.0
2017-07-05 12:40:00,65.68,65.71,65.64,65.67,19066.0,51.9367,51.9604,51.9051,51.9288,19066.0
2017-07-05 12:45:00,65.67,65.67,65.54,65.54,49129.0,51.9288,51.9288,51.826,51.826,49129.0
2017-07-05 12:50:00,65.53,65.68,65.51,65.66,33292.0,51.8181,51.9367,51.8023,51.9209,33292.0
2017-07-05 12:55:00,65.66,65.67,65.59,65.66,35830.0,51.9209,51.9288,51.8655,51.9209,35830.0
2017-07-05 13:00:00,65.66,65.69,65.61,65.68,58881.0,51.9209,51.9446,51.8813,51.9367,58881.0
2017-07-05 13:05:00,65.68,65.7,65.6,65.64,54257.0,51.9367,51.9525,51.8734,51.9051,54257.0
2017-07-05 13:10:00,65.64,65.7,65.59,65.59,47634.0,51.9051,51.9525,51.8655,51.8655,47634.0
2017-07-05 13:15:00,65.59,65.61,65.44,65.44,68346.0,51.8655,51.8813,51.7469,51.7469,68346.0
2017-07-05 13:20:00,65.45,65.47,65.4,65.46,79655.0,51.7548,51.7706,51.7153,51.7627,79655.0
2017-07-05 13:25:00,65.46,65.47,65.39,65.4,85986.0,51.7627,51.7706,51.7074,51.7153,85986.0
2017-07-05 13:30:00,65.41,65.44,65.34,65.42,64752.0,51.7232,51.7469,51.6678,51.7311,64752.0
2017-07-05 13:35:00,65.42,65.54,65.39,65.52,87196.0,51.7311,51.826,51.7074,51.8102,87196.0
2017-07-05 13:40:00,65.53,65.58,65.49,65.51,48304.0,51.8181,51.8576,51.7864,51.8023,48304.0
2017-07-05 13:45:00,65.53,65.59,65.49,65.5,102530.0,51.8181,51.8655,51.7864,51.7943,102530.0
2017-07-05 13:50:00,65.5,65.52,65.43,65.48,105570.0,51.7943,51.8102,51.739,51.7785,105570.0
2017-07-05 13:55:00,65.47,65.49,65.46,65.49,32889.0,51.7706,51.7864,51.7627,51.7864,32889.0
2017-07-05 14:00:00,65.5,65.6,65.5,65.51,65217.0,51.7943,51.8734,51.7943,51.8023,65217.0
2017-07-05 14:05:00,65.5,65.62,65.5,65.58,49041.0,51.7943,51.8892,51.7943,51.8576,49041.0
2017-07-05 14:10:00,65.58,65.73,65.56,65.62,62100.0,51.8576,51.9762,51.8418,51.8892,62100.0
2017-07-05 14:15:00,65.63,65.72,65.63,65.72,38673.0,51.8971,51.9683,51.8971,51.9683,38673.0
2017-07-05 14:20:00,65.72,65.73,65.62,65.72,86623.0,51.9683,51.9762,51.8892,51.9683,86623.0
2017-07-05 14:25:00,65.72,65.77,65.62,65.63,91587.0,51.9683,52.0079,51.8892,51.8971,91587.0
2017-07-05 14:30:00,65.62,65.71,65.56,65.58,63742.0,51.8892,51.9604,51.8418,51.8576,63742.0
2017-07-05 14:35:00,65.58,65.67,65.58,65.66,106874.0,51.8576,51.9288,51.8576,51.9209,106874.0
2017-07-05 14:40:00,65.66,65.69,65.62,65.63,21954.0,51.9209,51.9446,51.8892,51.8971,21954.0
2017-07-05 14:45:00,65.64,65.68,65.49,65.51,91100.0,51.9051,51.9367,51.7864,51.8023,91100.0
2017-07-05 14:50:00,65.49,65.57,65.47,65.52,54589.0,51.7864,51.8497,51.7706,51.8102,54589.0
2017-07-05 14:55:00,65.51,65.57,65.47,65.55,43036.0,51.8023,51.8497,51.7706,51.8339,43036.0
2017-07-05 15:00:00,65.54,65.58,65.48,65.53,60319.0,51.826,51.8576,51.7785,51.8181,60319.0
2017-07-05 15:05:00,65.53,65.63,65.5,65.57,109376.0,51.8181,51.8971,51.7943,51.8497,109376.0
2017-07-05 15:10:00,65.57,65.61,65.56,65.6,45064.0,51.8497,51.8813,51.8418,51.8734,45064.0
2017-07-05 15:15:00,65.6,65.61,65.56,65.61,90532.0,51.8734,51.8813,51.8418,51.8813,90532.0
2017-07-05 15:20:00,65.62,65.69,65.61,65.68,43556.0,51.8892,51.9446,51.8813,51.9367,43556.0
2017-07-05 15:25:00,65.68,65.78,65.65,65.76,63258.0,51.9367,52.0158,51.913,51.9999,63258.0
2017-07-05 15:30:00,65.76,65.77,65.73,65.75,111069.0,51.9999,52.0079,51.9762,51.992,111069.0
2017-07-05 15:35:00,65.75,65.82,65.7,65.82,76921.0,51.992,52.0474,51.9525,52.0474,76921.0
2017-07-05 15:40:00,65.82,65.85,65.79,65.82,86165.0,52.0474,52.0711,52.0237,52.0474,86165.0
2017-07-05 15:45:00,65.81,65.84,65.68,65.71,174414.0,52.0395,52.0632,51.9367,51.9604,174414.0
2017-07-05 15:50:00,65.72,65.73,65.66,65.68,211231.0,51.9683,51.9762,51.9209,51.9367,211231.0
2017-07-05 15:55:00,65.68,65.79,65.67,65.73,518751.0,51.9367,52.0237,51.9288,51.9762,518751.0
2017-07-06 09:30:00,66.16,66.36,65.99,66.09,194935.0,52.3162,52.4744,52.1818,52.2609,194935.0
2017-07-06 09:35:00,66.09,66.15,65.93,66.05,64995.0,52.2609,52.3083,52.1344,52.2293,64995.0
2017-07-06 09:40:00,66.03,66.23,65.98,66.12,58190.0,52.2134,52.3716,52.1739,52.2846,58190.0
2017-07-06 09:45:00,66.11,66.25,66.06,66.19,84777.0,52.2767,52.3874,52.2372,52.34,84777.0
2017-07-06 09:50:00,66.2,66.27,66.05,66.09,68737.0,52.3479,52.4032,52.2293,52.2609,68737.0
2017-07-06 09:55:00,66.09,66.21,65.93,65.98,121500.0,52.2609,52.3558,52.1344,52.1739,121500.0
2017-07-06 10:00:00,65.99,66.21,65.99,66.17,94856.0,52.1818,52.3558,52.1818,52.3242,94856.0
2017-07-06 10:05:00,66.16,66.21,66.02,66.1,130090.0,52.3162,52.3558,52.2055,52.2688,130090.0
2017-07-06 10:10:00,66.1,66.19,66.05,66.06,68535.0,52.2688,52.34,52.2293,52.2372,68535.0
2017-07-06 10:15:00,66.07,66.14,66.02,66.12,76831.0,52.2451,52.3004,52.2055,52.2846,76831.0
2017-07-06 10:20:00,66.12,66.25,66.06,66.23,79235.0,52.2846,52.3874,52.2372,52.3716,79235.0
2017-07-06 10:25:00,66.23,66.28,66.15,66.16,91428.0,52.3716,52.4111,52.3083,52.3162,91428.0
2017-07-06 10:30:00,66.16,66.2,66.07,66.13,84981.0,52.3162,52.3479,52.2451,52.2925,84981.0
2017-07-06 10:35:00,66.14,66.15,66.04,66.04,33061.0,52.3004,52.3083,52.2214,52.2214,33061.0
2017-07-06 10:40:00,66.05,66.1,65.99,66.01,48554.0,52.2293,52.2688,52.1818,52.1976,48554.0
2017-07-06 10:45:00,66.01,66.08,65.89,65.93,70587.0,52.1976,52.253,52.1027,52.1344,70587.0
2017-07-06 10:50:00,65.93,65.98,65.82,65.84,65433.0,52.1344,52.1739,52.0474,52.0632,65433.0
2017-07-06 10:55:00,65.85,66.06,65.75,65.8,111824.0,52.0711,52.2372,51.992,52.0316,111824.0
2017-07-06 11:00:00,65.8,66.49,65.79,66.48,179007.0,52.0316,52.5772,52.0237,52.5693,179007.0
2017-07-06 11:05:00,66.48,66.5,66.34,66.36,95392.0,52.5693,52.5851,52.4586,52.4744,95392.0
2017-07-06 11:10:00,66.35,66.36,66.08,66.08,74942.0,52.4665,52.4744,52.253,52.253,74942.0
2017-07-06 11:15:00,66.08,66.16,66.02,66.07,62374.0,52.253,52.3162,52.2055,52.2451,62374.0
2017-07-06 11:20:00,66.07,66.07,65.84,65.86,99226.0,52.2451,52.2451,52.0632,52.079,99226.0
2017-07-06 11:25:00,65.86,65.95,65.77,65.93,149137.0,52.079,52.1502,52.0079,52.1344,149137.0
2017-07-06 11:30:00,65.94,66.02,65.8,65.82,67962.0,52.1423,52.2055,52.0316,52.0474,67962.0
2017-07-06 11:35:00,65.82,65.88,65.73,65.81,45799.0,52.0474,52.0948,51.9762,52.0395,45799.0
2017-07-06 11:40:00,65.81,65.82,65.69,65.74,47369.0,52.0395,52.0474,51.9446,51.9841,47369.0
2017-07-06 11:45:00,65.75,65.78,65.66,65.74,86660.0,51.992,52.0158,51.9209,51.9841,86660.0
2017-07-06 11:50:00,65.73,65.83,65.71,65.83,45459.0,51.9762,52.0553,51.9604,52.0553,45459.0
2017-07-06 11:55:00,65.82,65.85,65.74,65.76,69596.0,52.0474,52.0711,51.9841,51.9999,69596.0
2017-07-06 12:00:00,65.77,65.77,65.7,65.75,102641.0,52.0079,52.0079,51.9525,51.992,102641.0
2017-07-06 12:05:00,65.75,65.88,65.75,65.81,51190.0,51.992,52.0948,51.992,52.0395,51190.0
2017-07-06 12:10:00,65.79,65.81,65.72,65.79,42338.0,52.0237,52.0395,51.9683,52.0237,42338.0
2017-07-06 12:15:00,65.79,65.88,65.79,65.87,32539.0,52.0237,52.0948,52.0237,52.0869,32539.0
2017-07-06 12:20:00,65.88,65.99,65.87,65.99,53931.0,52.0948,52.1818,52.0869,52.1818,53931.0
2017-07-06 12:25:00,65.99,66.0,65.93,65.96,41401.0,52.1818,52.1897,52.1344,52.1581,41401.0
2017-07-06 12:30:00,65.96,66.02,65.9,65.93,35536.0,52.1581,52.2055,52.1106,52.1344,35536.0
2017-07-06 12:35:00,65.93,65.96,65.88,65.92,32269.0,52.1344,52.1581,52.0948,52.1265,32269.0
2017-07-06 12:40:00,65.92,65.93,65.84,65.86,29638.0,52.1265,52.1344,52.0632,52.079,29638.0
2017-07-06 12:45:00,65.87,65.88,65.81,65.87,23769.0,52.0869,52.0948,52.0395,52.0869,23769.0
2017-07-06 12:50:00,65.87,65.9,65.85,65.88,28681.0,52.0869,52.1106,52.0711,52.0948,28681.0
2017-07-06 12:55:00,65.89,65.9,65.79,65.82,31582.0,52.1027,52.1106,52.0237,52.0474,31582.0
2017-07-06 13:00:00,65.83,65.85,65.73,65.73,44084.0,52.0553,52.0711,51.9762,51.9762,44084.0
2017-07-06 13:05:00,65.73,65.79,65.72,65.73,23695.0,51.9762,52.0237,51.9683,51.9762,23695.0
2017-07-06 13:10:00,65.72,65.77,65.7,65.76,15550.0,51.9683,52.0079,51.9525,51.9999,15550.0
2017-07-06 13:15:00,65.76,65.85,65.74,65.83,19996.0,51.9999,52.0711,51.9841,52.0553,19996.0
2017-07-06 13:20:00,65.82,65.85,65.76,65.78,23568.0,52.0474,52.0711,51.9999,52.0158,23568.0
2017-07-06 13:25:00,65.78,65.8,65.69,65.72,28904.0,52.0158,52.0316,51.9446,51.9683,28904.0
2017-07-06 13:30:00,65.71,65.71,65.5,65.54,48802.0,51.9604,51.9604,51.7943,51.826,48802.0
2017-07-06 13:35:00,65.53,65.56,65.44,65.44,47317.0,51.8181,51.8418,51.7469,51.7469,47317.0
2017-07-06 13:40:00,65.44,65.46,65.34,65.39,46929.0,51.7469,51.7627,51.6678,51.7074,46929.0
2017-07-06 13:45:00,65.39,65.47,65.35,65.38,46341.0,51.7074,51.7706,51.6757,51.6995,46341.0
2017-07-06 13:50:00,65.38,65.41,65.33,65.41,91358.0,51.6995,51.7232,51.6599,51.7232,91358.0
2017-07-06 13:55:00,65.42,65.43,65.38,65.41,55853.0,51.7311,51.739,51.6995,51.7232,55853.0
2017-07-06 14:00:00,65.41,65.41,65.32,65.34,29750.0,51.7232,51.7232,51.652,51.6678,29750.0
2017-07-06 14:05:00,65.34,65.35,65.12,65.18,119409.0,51.6678,51.6757,51.4939,51.5413,119409.0
2017-07-06 14:10:00,65.18,65.19,65.12,65.16,97425.0,51.5413,51.5492,51.4939,51.5255,97425.0
2017-07-06 14:15:00,65.17,65.24,65.13,65.21,94289.0,51.5334,51.5888,51.5018,51.565,94289.0
2017-07-06 14:20:00,65.22,65.28,65.2,65.23,70912.0,51.5729,51.6204,51.5571,51.5808,70912.0
2017-07-06 14:25:00,65.22,65.25,65.19,65.23,66075.0,51.5729,51.5967,51.5492,51.5808,66075.0
2017-07-06 14:30:00,65.23,65.27,65.19,65.26,31260.0,51.5808,51.6125,51.5492,51.6046,31260.0
2017-07-06 14:35:00,65.26,65.28,65.19,65.23,48634.0,51.6046,51.6204,51.5492,51.5808,48634.0
2017-07-06 14:40:00,65.24,65.31,65.24,65.25,36308.0,51.5888,51.6441,51.5888,51.5967,36308.0
2017-07-06 14:45:00,65.25,65.27,65.16,65.22,37029.0,51.5967,51.6125,51.5255,51.5729,37029.0
2017-07-06 14:50:00,65.22,65.26,65.21,65.22,29528.0,51.5729,51.6046,51.565,51.5729,29528.0
2017-07-06 14:55:00,65.22,65.31,65.22,65.26,38255.0,51.5729,51.6441,51.5729,51.6046,38255.0
2017-07-06 15:00:00,65.25,65.3,65.21,65.22,30138.0,51.5967,51.6362,51.565,51.5729,30138.0
2017-07-06 15:05:00,65.22,65.26,65.17,65.22,50520.0,51.5729,51.6046,51.5334,51.5729,50520.0
2017-07-06 15:10:00,65.22,65.3,65.19,65.2,37134.0,51.5729,51.6362,51.5492,51.5571,37134.0
2017-07-06 15:15:00,65.2,65.23,65.19,65.2,32474.0,51.5571,51.5808,51.5492,51.5571,32474.0
2017-07-06 15:20:00,65.2,65.2,65.13,65.19,51629.0,51.5571,51.5571,51.5018,51.5492,51629.0
2017-07-06 15:25:00,65.18,65.23,65.17,65.2,95643.0,51.5413,51.5808,51.5334,51.5571,95643.0
2017-07-06 15:30:00,65.19,65.23,65.13,65.16,105173.0,51.5492,51.5808,51.5018,51.5255,105173.0
2017-07-06 15:35:00,65.15,65.16,65.1,65.11,91807.0,51.5176,51.5255,51.478,51.486,91807.0
2017-07-06 15:40:00,65.11,65.12,65.06,65.1,117361.0,51.486,51.4939,51.4464,51.478,117361.0
2017-07-06 15:45:00,65.1,65.11,65.01,65.04,144656.0,51.478,51.486,51.4069,51.4306,144656.0
2017-07-06 15:50:00,65.05,65.14,65.03,65.14,113892.0,51.4385,51.5097,51.4227,51.5097,113892.0
2017-07-06 15:55:00,65.14,65.19,65.11,65.15,309529.0,51.5097,51.5492,51.486,51.5176,309529.0
2017-07-07 09:30:00,65.02,65.1,64.71,64.72,271781.0,51.4148,51.478,51.1697,51.1776,271781.0
2017-07-07 09:35:00,64.73,65.0,64.71,64.88,71485.0,51.1855,51.399,51.1697,51.3041,71485.0
2017-07-07 09:40:00,64.88,64.89,64.77,64.81,56754.0,51.3041,51.312,51.2171,51.2487,56754.0
2017-07-07 09:45:00,64.81,64.83,64.71,64.81,68507.0,51.2487,51.2645,51.1697,51.2487,68507.0
2017-07-07 09:50:00,64.81,64.92,64.71,64.71,70448.0,51.2487,51.3357,51.1697,51.1697,70448.0
2017-07-07 09:55:00,64.72,64.74,64.63,64.66,110152.0,51.1776,51.1934,51.1064,51.1301,110152.0
2017-07-07 10:00:00,64.64,64.64,64.53,64.54,66452.0,51.1143,51.1143,51.0273,51.0352,66452.0
2017-07-07 10:05:00,64.53,64.55,64.41,64.42,117891.0,51.0273,51.0431,50.9324,50.9403,117891.0
2017-07-07 10:10:00,64.42,64.43,64.26,64.29,102552.0,50.9403,50.9482,50.8138,50.8375,102552.0
2017-07-07 10:15:00,64.29,64.3,64.15,64.22,91248.0,50.8375,50.8454,50.7268,50.7822,91248.0
2017-07-07 10:20:00,64.23,64.39,64.22,64.27,125649.0,50.7901,50.9166,50.7822,50.8217,125649.0
2017-07-07 10:25:00,64.28,64.29,64.22,64.26,64168.0,50.8296,50.8375,50.7822,50.8138,64168.0
2017-07-07 10:30:00,64.26,64.43,64.22,64.36,97052.0,50.8138,50.9482,50.7822,50.8929,97052.0
2017-07-07 10:35:00,64.36,64.36,64.3,64.35,45659.0,50.8929,50.8929,50.8454,50.885,45659.0
2017-07-07 10:40:00,64.34,64.56,64.34,64.4,106543.0,50.8771,51.051,50.8771,50.9245,106543.0
2017-07-07 10:45:00,64.4,64.66,64.36,64.62,75619.0,50.9245,51.1301,50.8929,51.0985,75619.0
2017-07-07 10:50:00,64.62,64.66,64.49,64.5,133330.0,51.0985,51.1301,50.9957,51.0036,133330.0
2017-07-07 10:55:00,64.48,64.65,64.48,64.61,47213.0,50.9878,51.1222,50.9878,51.0906,47213.0
2017-07-07 11:00:00,64.61,64.66,64.54,64.66,49904.0,51.0906,51.1301,51.0352,51.1301,49904.0
2017-07-07 11:05:00,64.64,64.84,64.63,64.8,131207.0,51.1143,51.2724,51.1064,51.2408,131207.0
2017-07-07 11:10:00,64.79,64.86,64.76,64.82,79641.0,51.2329,51.2883,51.2092,51.2566,79641.0
2017-07-07 11:15:00,64.83,64.86,64.74,64.83,58470.0,51.2645,51.2883,51.1934,51.2645,58470.0
2017-07-07 11:20:00,64.81,64.81,64.65,64.73,55969.0,51.2487,51.2487,51.1222,51.1855,55969.0
2017-07-07 11:25:00,64.74,64.79,64.67,64.75,69226.0,51.1934,51.2329,51.138,51.2013,69226.0
2017-07-07 11:30:00,64.76,64.8,64.61,64.63,119752.0,51.2092,51.2408,51.0906,51.1064,119752.0
2017-07-07 11:35:00,64.64,64.72,64.6,64.61,108619.0,51.1143,51.1776,51.0827,51.0906,108619.0
2017-07-07 11:40:00,64.61,64.72,64.59,64.64,46448.0,51.0906,51.1776,51.0748,51.1143,46448.0
2017-07-07 11:45:00,64.63,64.69,64.59,64.63,42802.0,51.1064,51.1538,51.0748,51.1064,42802.0
2017-07-07 11:50:00,64.62,64.65,64.55,64.6,31480.0,51.0985,51.1222,51.0431,51.0827,31480.0
2017-07-07 11:55:00,64.59,64.67,64.58,64.66,49544.0,51.0748,51.138,51.0669,51.1301,49544.0
2017-07-07 12:00:00,64.66,64.78,64.65,64.77,71277.0,51.1301,51.225,51.1222,51.2171,71277.0
2017-07-07 12:05:00,64.78,64.83,64.73,64.74,36918.0,51.225,51.2645,51.1855,51.1934,36918.0
2017-07-07 12:10:00,64.73,64.78,64.72,64.77,91651.0,51.1855,51.225,51.1776,51.2171,91651.0
2017-07-07 12:15:00,64.78,64.9,64.74,64.87,147414.0,51.225,51.3199,51.1934,51.2962,147414.0
2017-07-07 12:20:00,64.87,64.89,64.76,64.8,38495.0,51.2962,51.312,51.2092,51.2408,38495.0
2017-07-07 12:25:00,64.81,64.81,64.73,64.76,38719.0,51.2487,51.2487,51.1855,51.2092,38719.0
2017-07-07 12:30:00,64.76,64.79,64.72,64.79,32112.0,51.2092,51.2329,51.1776,51.2329,32112.0
2017-07-07 12:35:00,64.79,64.81,64.71,64.71,65616.0,51.2329,51.2487,51.1697,51.1697,65616.0
2017-07-07 12:40:00,64.72,64.72,64.58,64.58,60540.0,51.1776,51.1776,51.0669,51.0669,60540.0
2017-07-07 12:45:00,64.58,64.66,64.58,64.64,50178.0,51.0669,51.1301,51.0669,51.1143,50178.0
2017-07-07 12:50:00,64.64,64.71,64.64,64.69,34460.0,51.1143,51.1697,51.1143,51.1538,34460.0
2017-07-07 12:55:00,64.69,64.73,64.66,64.7,70269.0,51.1538,51.1855,51.1301,51.1617,70269.0
2017-07-07 13:00:00,64.7,64.71,64.59,64.67,146884.0,51.1617,51.1697,51.0748,51.138,146884.0
2017-07-07 13:05:00,64.65,64.73,64.64,64.72,40495.0,51.1222,51.1855,51.1143,51.1776,40495.0
2017-07-07 13:10:00,64.72,64.77,64.67,64.77,59001.0,51.1776,51.2171,51.138,51.2171,59001.0
2017-07-07 13:15:00,64.76,64.77,64.67,64.7,53228.0,51.2092,51.2171,51.138,51.1617,53228.0
2017-07-07 13:20:00,64.7,64.7,64.62,64.68,27835.0,51.1617,51.1617,51.0985,51.1459,27835.0
2017-07-07 13:25:00,64.67,64.69,64.61,64.66,20386.0,51.138,51.1538,51.0906,51.1301,20386.0
2017-07-07 13:30:00,64.67,64.69,64.61,64.64,27663.0,51.138,51.1538,51.0906,51.1143,27663.0
2017-07-07 13:35:00,64.64,64.77,64.59,64.74,30579.0,51.1143,51.2171,51.0748,51.1934,30579.0
2017-07-07 13:40:00,64.75,64.76,64.7,64.71,42521.0,51.2013,51.2092,51.1617,51.1697,42521.0
2017-07-07 13:45:00,64.71,64.72,64.6,64.6,25072.0,51.1697,51.1776,51.0827,51.0827,25072.0
2017-07-07 13:50:00,64.6,64.62,64.53,64.58,55433.0,51.0827,51.0985,51.0273,51.0669,55433.0
2017-07-07 13:55:00,64.58,64.65,64.57,64.65,18526.0,51.0669,51.1222,51.0589,51.1222,18526.0
2017-07-07 14:00:00,64.65,64.75,64.65,64.69,49304.0,51.1222,51.2013,51.1222,51.1538,49304.0
2017-07-07 14:05:00,64.69,64.73,64.64,64.65,42515.0,51.1538,51.1855,51.1143,51.1222,42515.0
2017-07-07 14:10:00,64.66,64.91,64.65,64.9,38681.0,51.1301,51.3278,51.1222,51.3199,38681.0
2017-07-07 14:15:00,64.89,64.96,64.89,64.9,45535.0,51.312,51.3673,51.312,51.3199,45535.0
2017-07-07 14:20:00,64.9,64.91,64.81,64.84,48320.0,51.3199,51.3278,51.2487,51.2724,48320.0
2017-07-07 14:25:00,64.85,64.87,64.81,64.83,27770.0,51.2804,51.2962,51.2487,51.2645,27770.0
2017-07-07 14:30:00,64.84,64.85,64.71,64.71,25484.0,51.2724,51.2804,51.1697,51.1697,25484.0
2017-07-07 14:35:00,64.72,64.73,64.69,64.72,33182.0,51.1776,51.1855,51.1538,51.1776,33182.0
2017-07-07 14:40:00,64.71,64.79,64.66,64.74,61328.0,51.1697,51.2329,51.1301,51.1934,61328.0
2017-07-07 14:45:00,64.75,64.77,64.71,64.75,30790.0,51.2013,51.2171,51.1697,51.2013,30790.0
2017-07-07 14:50:00,64.75,64.78,64.72,64.73,29231.0,51.2013,51.225,51.1776,51.1855,29231.0
2017-07-07 14:55:00,64.72,64.81,64.69,64.77,35163.0,51.1776,51.2487,51.1538,51.2171,35163.0
2017-07-07 15:00:00,64.77,64.86,64.75,64.83,25349.0,51.2171,51.2883,51.2013,51.2645,25349.0
2017-07-07 15:05:00,64.82,64.88,64.82,64.86,36703.0,51.2566,51.3041,51.2566,51.2883,36703.0
2017-07-07 15:10:00,64.86,64.94,64.86,64.89,39130.0,51.2883,51.3515,51.2883,51.312,39130.0
2017-07-07 15:15:00,64.89,65.03,64.88,65.03,72755.0,51.312,51.4227,51.3041,51.4227,72755.0
2017-07-07 15:20:00,65.03,65.09,64.96,64.97,53454.0,51.4227,51.4701,51.3673,51.3752,53454.0
2017-07-07 15:25:00,64.96,64.97,64.86,64.87,36179.0,51.3673,51.3752,51.2883,51.2962,36179.0
2017-07-07 15:30:00,64.87,64.95,64.86,64.94,84532.0,51.2962,51.3594,51.2883,51.3515,84532.0
2017-07-07 15:35:00,64.94,65.07,64.93,65.07,75303.0,51.3515,51.4543,51.3436,51.4543,75303.0
2017-07-07 15:40:00,65.08,65.15,65.02,65.14,75996.0,51.4622,51.5176,51.4148,51.5097,75996.0
2017-07-07 15:45:00,65.15,65.18,65.13,65.15,104722.0,51.5176,51.5413,51.5018,51.5176,104722.0
2017-07-07 15:50:00,65.15,65.15,65.08,65.11,101063.0,51.5176,51.5176,51.4622,51.486,101063.0
2017-07-07 15:55:00,65.11,65.12,65.05,65.07,256175.0,51.486,51.4939,51.4385,51.4543,256175.0
2017-07-10 09:30:00,64.82,64.99,64.78,64.97,103240.0,51.2566,51.3911,51.225,51.3752,103240.0
2017-07-10 09:35:00,64.97,65.14,64.93,65.11,67833.0,51.3752,51.5097,51.3436,51.486,67833.0
2017-07-10 09:40:00,65.11,65.33,65.1,65.31,76771.0,51.486,51.6599,51.478,51.6441,76771.0
2017-07-10 09:45:00,65.3,65.44,65.27,65.38,55575.0,51.6362,51.7469,51.6125,51.6995,55575.0
2017-07-10 09:50:00,65.37,65.61,65.32,65.33,131215.0,51.6915,51.8813,51.652,51.6599,131215.0
2017-07-10 09:55:00,65.34,65.43,65.31,65.32,39923.0,51.6678,51.739,51.6441,51.652,39923.0
2017-07-10 10:00:00,65.32,65.44,65.22,65.37,57986.0,51.652,51.7469,51.5729,51.6915,57986.0
2017-07-10 10:05:00,65.37,65.39,65.25,65.3,60209.0,51.6915,51.7074,51.5967,51.6362,60209.0
2017-07-10 10:10:00,65.31,65.4,65.3,65.31,55369.0,51.6441,51.7153,51.6362,51.6441,55369.0
2017-07-10 10:15:00,65.3,65.33,65.25,65.32,41651.0,51.6362,51.6599,51.5967,51.652,41651.0
2017-07-10 10:20:00,65.31,65.5,65.29,65.47,71118.0,51.6441,51.7943,51.6283,51.7706,71118.0
2017-07-10 10:25:00,65.46,65.49,65.33,65.37,56433.0,51.7627,51.7864,51.6599,51.6915,56433.0
2017-07-10 10:30:00,65.37,65.44,65.27,65.27,37720.0,51.6915,51.7469,51.6125,51.6125,37720.0
2017-07-10 10:35:00,65.27,65.28,65.18,65.21,46467.0,51.6125,51.6204,51.5413,51.565,46467.0
2017-07-10 10:40:00,65.21,65.28,65.18,65.28,41064.0,51.565,51.6204,51.5413,51.6204,41064.0
2017-07-10 10:45:00,65.28,65.37,65.26,65.31,29464.0,51.6204,51.6915,51.6046,51.6441,29464.0
2017-07-10 10:50:00,65.3,65.46,65.24,65.37,72505.0,51.6362,51.7627,51.5888,51.6915,72505.0
2017-07-10 10:55:00,65.38,65.41,65.31,65.31,41550.0,51.6995,51.7232,51.6441,51.6441,41550.0
2017-07-10 11:00:00,65.31,65.43,65.26,65.38,39813.0,51.6441,51.739,51.6046,51.6995,39813.0
2017-07-10 11:05:00,65.38,65.53,65.37,65.4,65278.0,51.6995,51.8181,51.6915,51.7153,65278.0
2017-07-10 11:10:00,65.4,65.41,65.32,65.4,37276.0,51.7153,51.7232,51.652,51.7153,37276.0
2017-07-10 11:15:00,65.4,65.54,65.4,65.51,66801.0,51.7153,51.826,51.7153,51.8023,66801.0
2017-07-10 11:20:00,65.51,65.57,65.43,65.51,57854.0,51.8023,51.8497,51.739,51.8023,57854.0
2017-07-10 11:25:00,65.52,65.58,65.43,65.46,38962.0,51.8102,51.8576,51.739,51.7627,38962.0
2017-07-10 11:30:00,65.46,65.49,65.37,65.39,28260.0,51.7627,51.7864,51.6915,51.7074,28260.0
2017-07-10 11:35:00,65.4,65.44,65.34,65.34,28502.0,51.7153,51.7469,51.6678,51.6678,28502.0
2017-07-10 11:40:00,65.34,65.37,65.25,65.26,55754.0,51.6678,51.6915,51.5967,51.6046,55754.0
2017-07-10 11:45:00,65.26,65.42,65.25,65.34,39577.0,51.6046,51.7311,51.5967,51.6678,39577.0
2017-07-10 11:50:00,65.34,65.4,65.27,65.33,31542.0,51.6678,51.7153,51.6125,51.6599,31542.0
2017-07-10 11:55:00,65.34,65.43,65.33,65.4,45951.0,51.6678,51.739,51.6599,51.7153,45951.0
2017-07-10 12:00:00,65.41,65.52,65.39,65.45,55216.0,51.7232,51.8102,51.7074,51.7548,55216.0
2017-07-10 12:05:00,65.44,65.56,65.42,65.52,49914.0,51.7469,51.8418,51.7311,51.8102,49914.0
2017-07-10 12:10:00,65.53,65.54,65.45,65.45,20785.0,51.8181,51.826,51.7548,51.7548,20785.0
2017-07-10 12:15:00,65.45,65.49,65.4,65.46,25007.0,51.7548,51.7864,51.7153,51.7627,25007.0
2017-07-10 12:20:00,65.45,65.49,65.43,65.49,39348.0,51.7548,51.7864,51.739,51.7864,39348.0
2017-07-10 12:25:00,65.5,65.56,65.5,65.5,24705.0,51.7943,51.8418,51.7943,51.7943,24705.0
2017-07-10 12:30:00,65.51,65.51,65.41,65.42,30882.0,51.8023,51.8023,51.7232,51.7311,30882.0
2017-07-10 12:35:00,65.41,65.43,65.38,65.4,19739.0,51.7232,51.739,51.6995,51.7153,19739.0
2017-07-10 12:40:00,65.41,65.52,65.4,65.5,51657.0,51.7232,51.8102,51.7153,51.7943,51657.0
2017-07-10 12:45:00,65.51,65.63,65.5,65.6,58183.0,51.8023,51.8971,51.7943,51.8734,58183.0
2017-07-10 12:50:00,65.61,65.66,65.59,65.62,23541.0,51.8813,51.9209,51.8655,51.8892,23541.0
2017-07-10 12:55:00,65.62,65.67,65.57,65.67,21897.0,51.8892,51.9288,51.8497,51.9288,21897.0
2017-07-10 13:00:00,65.67,65.69,65.58,65.66,37573.0,51.9288,51.9446,51.8576,51.9209,37573.0
2017-07-10 13:05:00,65.65,65.66,65.55,65.62,34649.0,51.913,51.9209,51.8339,51.8892,34649.0
2017-07-10 13:10:00,65.62,65.63,65.5,65.52,31782.0,51.8892,51.8971,51.7943,51.8102,31782.0
2017-07-10 13:15:00,65.51,65.59,65.5,65.55,29807.0,51.8023,51.8655,51.7943,51.8339,29807.0
2017-07-10 13:20:00,65.55,65.57,65.49,65.5,20000.0,51.8339,51.8497,51.7864,51.7943,20000.0
2017-07-10 13:25:00,65.5,65.5,65.39,65.42,35319.0,51.7943,51.7943,51.7074,51.7311,35319.0
2017-07-10 13:30:00,65.42,65.48,65.38,65.47,26042.0,51.7311,51.7785,51.6995,51.7706,26042.0
2017-07-10 13:35:00,65.48,65.51,65.47,65.47,21356.0,51.7785,51.8023,51.7706,51.7706,21356.0
2017-07-10 13:40:00,65.47,65.54,65.46,65.49,30422.0,51.7706,51.826,51.7627,51.7864,30422.0
2017-07-10 13:45:00,65.49,65.51,65.44,65.45,16984.0,51.7864,51.8023,51.7469,51.7548,16984.0
2017-07-10 13:50:00,65.45,65.55,65.45,65.47,43906.0,51.7548,51.8339,51.7548,51.7706,43906.0
2017-07-10 13:55:00,65.47,65.56,65.47,65.51,43097.0,51.7706,51.8418,51.7706,51.8023,43097.0
2017-07-10 14:00:00,65.52,65.54,65.47,65.5,24545.0,51.8102,51.826,51.7706,51.7943,24545.0
2017-07-10 14:05:00,65.51,65.57,65.49,65.5,28865.0,51.8023,51.8497,51.7864,51.7943,28865.0
2017-07-10 14:10:00,65.49,65.54,65.48,65.5,24173.0,51.7864,51.826,51.7785,51.7943,24173.0
2017-07-10 14:15:00,65.49,65.51,65.41,65.41,60398.0,51.7864,51.8023,51.7232,51.7232,60398.0
2017-07-10 14:20:00,65.42,65.52,65.42,65.51,36023.0,51.7311,51.8102,51.7311,51.8023,36023.0
2017-07-10 14:25:00,65.51,65.53,65.44,65.44,31038.0,51.8023,51.8181,51.7469,51.7469,31038.0
2017-07-10 14:30:00,65.44,65.45,65.4,65.41,27956.0,51.7469,51.7548,51.7153,51.7232,27956.0
2017-07-10 14:35:00,65.41,65.5,65.4,65.47,26691.0,51.7232,51.7943,51.7153,51.7706,26691.0
2017-07-10 14:40:00,65.46,65.54,65.46,65.51,31520.0,51.7627,51.826,51.7627,51.8023,31520.0
2017-07-10 14:45:00,65.52,65.52,65.43,65.44,20770.0,51.8102,51.8102,51.739,51.7469,20770.0
2017-07-10 14:50:00,65.44,65.5,65.43,65.46,21990.0,51.7469,51.7943,51.739,51.7627,21990.0
2017-07-10 14:55:00,65.46,65.47,65.4,65.4,28313.0,51.7627,51.7706,51.7153,51.7153,28313.0
2017-07-10 15:00:00,65.41,65.43,65.34,65.43,29963.0,51.7232,51.739,51.6678,51.739,29963.0
2017-07-10 15:05:00,65.44,65.45,65.36,65.41,30737.0,51.7469,51.7548,51.6836,51.7232,30737.0
2017-07-10 15:10:00,65.4,65.4,65.35,65.38,39826.0,51.7153,51.7153,51.6757,51.6995,39826.0
2017-07-10 15:15:00,65.38,65.49,65.37,65.48,53909.0,51.6995,51.7864,51.6915,51.7785,53909.0
2017-07-10 15:20:00,65.48,65.5,65.42,65.43,29347.0,51.7785,51.7943,51.7311,51.739,29347.0
2017-07-10 15:25:00,65.44,65.48,65.43,65.46,33557.0,51.7469,51.7785,51.739,51.7627,33557.0
2017-07-10 15:30:00,65.45,65.46,65.4,65.42,45935.0,51.7548,51.7627,51.7153,51.7311,45935.0
2017-07-10 15:35:00,65.41,65.42,65.33,65.34,43648.0,51.7232,51.7311,51.6599,51.6678,43648.0
2017-07-10 15:40:00,65.33,65.43,65.32,65.39,93653.0,51.6599,51.739,51.652,51.7074,93653.0
2017-07-10 15:45:00,65.39,65.41,65.35,65.35,91318.0,51.7074,51.7232,51.6757,51.6757,91318.0
2017-07-10 15:50:00,65.35,65.36,65.26,65.26,116628.0,51.6757,51.6836,51.6046,51.6046,116628.0
2017-07-10 15:55:00,65.27,65.35,65.25,65.34,369915.0,51.6125,51.6757,51.5967,51.6678,369915.0
2017-07-11 09:30:00,65.35,65.58,65.23,65.27,116452.0,51.6757,51.8576,51.5808,51.6125,116452.0
2017-07-11 09:35:00,65.28,65.3,65.15,65.17,69127.0,51.6204,51.6362,51.5176,51.5334,69127.0
2017-07-11 09:40:00,65.12,65.34,65.07,65.33,101949.0,51.4939,51.6678,51.4543,51.6599,101949.0
2017-07-11 09:45:00,65.31,65.37,65.17,65.22,47675.0,51.6441,51.6915,51.5334,51.5729,47675.0
2017-07-11 09:50:00,65.22,65.33,65.19,65.32,49602.0,51.5729,51.6599,51.5492,51.652,49602.0
2017-07-11 09:55:00,65.31,65.48,65.31,65.37,32441.0,51.6441,51.7785,51.6441,51.6915,32441.0
2017-07-11 10:00:00,65.36,65.48,65.32,65.41,35159.0,51.6836,51.7785,51.652,51.7232,35159.0
2017-07-11 10:05:00,65.41,65.44,65.29,65.3,35616.0,51.7232,51.7469,51.6283,51.6362,35616.0
2017-07-11 10:10:00,65.32,65.43,65.28,65.34,32230.0,51.652,51.739,51.6204,51.6678,32230.0
2017-07-11 10:15:00,65.34,65.41,65.32,65.38,62809.0,51.6678,51.7232,51.652,51.6995,62809.0
2017-07-11 10:20:00,65.38,65.48,65.35,65.43,61332.0,51.6995,51.7785,51.6757,51.739,61332.0
2017-07-11 10:25:00,65.43,65.59,65.42,65.54,78927.0,51.739,51.8655,51.7311,51.826,78927.0
2017-07-11 10:30:00,65.55,65.7,65.54,65.69,48997.0,51.8339,51.9525,51.826,51.9446,48997.0
2017-07-11 10:35:00,65.68,65.76,65.65,65.73,51079.0,51.9367,51.9999,51.913,51.9762,51079.0
2017-07-11 10:40:00,65.76,65.89,65.75,65.79,104665.0,51.9999,52.1027,51.992,52.0237,104665.0
2017-07-11 10:45:00,65.79,65.83,65.66,65.75,62437.0,52.0237,52.0553,51.9209,51.992,62437.0
2017-07-11 10:50:00,65.75,65.86,65.7,65.84,108661.0,51.992,52.079,51.9525,52.0632,108661.0
2017-07-11 10:55:00,65.84,66.02,65.83,65.99,65418.0,52.0632,52.2055,52.0553,52.1818,65418.0
2017-07-11 11:00:00,65.99,66.01,65.93,65.95,85370.0,52.1818,52.1976,52.1344,52.1502,85370.0
2017-07-11 11:05:00,65.94,65.98,65.8,65.84,75753.0,52.1423,52.1739,52.0316,52.0632,75753.0
2017-07-11 11:10:00,65.84,65.85,65.74,65.77,63701.0,52.0632,52.0711,51.9841,52.0079,63701.0
2017-07-11 11:15:00,65.77,65.89,65.73,65.88,53543.0,52.0079,52.1027,51.9762,52.0948,53543.0
2017-07-11 11:20:00,65.88,65.88,65.72,65.8,71277.0,52.0948,52.0948,51.9683,52.0316,71277.0
2017-07-11 11:25:00,65.8,65.83,65.59,65.62,78533.0,52.0316,52.0553,51.8655,51.8892,78533.0
2017-07-11 11:30:00,65.59,65.63,65.44,65.59,51620.0,51.8655,51.8971,51.7469,51.8655,51620.0
2017-07-11 11:35:00,65.59,65.65,65.5,65.63,46430.0,51.8655,51.913,51.7943,51.8971,46430.0
2017-07-11 11:40:00,65.64,65.85,65.62,65.84,38228.0,51.9051,52.0711,51.8892,52.0632,38228.0
2017-07-11 11:45:00,65.84,66.0,65.84,65.95,35105.0,52.0632,52.1897,52.0632,52.1502,35105.0
2017-07-11 11:50:00,65.95,66.0,65.94,65.96,51930.0,52.1502,52.1897,52.1423,52.1581,51930.0
2017-07-11 11:55:00,65.95,66.04,65.94,66.04,44865.0,52.1502,52.2214,52.1423,52.2214,44865.0
2017-07-11 12:00:00,66.05,66.14,66.04,66.13,51875.0,52.2293,52.3004,52.2214,52.2925,51875.0
2017-07-11 12:05:00,66.12,66.22,66.1,66.19,42451.0,52.2846,52.3637,52.2688,52.34,42451.0
2017-07-11 12:10:00,66.18,66.24,66.17,66.21,30141.0,52.3321,52.3795,52.3242,52.3558,30141.0
2017-07-11 12:15:00,66.22,66.23,66.07,66.07,33533.0,52.3637,52.3716,52.2451,52.2451,33533.0
2017-07-11 12:20:00,66.08,66.12,66.05,66.05,20084.0,52.253,52.2846,52.2293,52.2293,20084.0
2017-07-11 12:25:00,66.05,66.1,66.02,66.05,23742.0,52.2293,52.2688,52.2055,52.2293,23742.0
2017-07-11 12:30:00,66.04,66.13,65.99,66.07,25522.0,52.2214,52.2925,52.1818,52.2451,25522.0
2017-07-11 12:35:00,66.08,66.09,65.99,66.01,31685.0,52.253,52.2609,52.1818,52.1976,31685.0
2017-07-11 12:40:00,66.02,66.03,65.91,65.97,26211.0,52.2055,52.2134,52.1186,52.166,26211.0
2017-07-11 12:45:00,65.97,66.04,65.97,65.98,33855.0,52.166,52.2214,52.166,52.1739,33855.0
2017-07-11 12:50:00,65.97,66.01,65.95,65.96,31905.0,52.166,52.1976,52.1502,52.1581,31905.0
2017-07-11 12:55:00,65.96,66.02,65.84,65.88,43005.0,52.1581,52.2055,52.0632,52.0948,43005.0
2017-07-11 13:00:00,65.89,65.94,65.87,65.89,20915.0,52.1027,52.1423,52.0869,52.1027,20915.0
2017-07-11 13:05:00,65.89,66.0,65.89,65.98,19858.0,52.1027,52.1897,52.1027,52.1739,19858.0
2017-07-11 13:10:00,65.98,66.01,65.9,65.93,17805.0,52.1739,52.1976,52.1106,52.1344,17805.0
2017-07-11 13:15:00,65.94,66.02,65.93,66.0,22500.0,52.1423,52.2055,52.1344,52.1897,22500.0
2017-07-11 13:20:00,65.99,65.99,65.92,65.95,26800.0,52.1818,52.1818,52.1265,52.1502,26800.0
2017-07-11 13:25:00,65.96,65.97,65.89,65.9,36910.0,52.1581,52.166,52.1027,52.1106,36910.0
2017-07-11 13:30:00,65.9,65.95,65.86,65.86,23664.0,52.1106,52.1502,52.079,52.079,23664.0
2017-07-11 13:35:00,65.87,65.99,65.86,65.97,35312.0,52.0869,52.1818,52.079,52.166,35312.0
2017-07-11 13:40:00,65.97,66.02,65.93,66.02,40548.0,52.166,52.2055,52.1344,52.2055,40548.0
2017-07-11 13:45:00,66.01,66.07,66.0,66.02,42732.0,52.1976,52.2451,52.1897,52.2055,42732.0
2017-07-11 13:50:00,66.01,66.05,65.97,66.04,22468.0,52.1976,52.2293,52.166,52.2214,22468.0
2017-07-11 13:55:00,66.04,66.05,65.93,65.95,57480.0,52.2214,52.2293,52.1344,52.1502,57480.0
2017-07-11 14:00:00,65.96,66.06,65.96,65.98,36606.0,52.1581,52.2372,52.1581,52.1739,36606.0
2017-07-11 14:05:00,65.98,65.99,65.9,65.93,30809.0,52.1739,52.1818,52.1106,52.1344,30809.0
2017-07-11 14:10:00,65.93,66.02,65.93,66.02,21475.0,52.1344,52.2055,52.1344,52.2055,21475.0
2017-07-11 14:15:00,66.01,66.04,65.97,65.97,25891.0,52.1976,52.2214,52.166,52.166,25891.0
2017-07-11 14:20:00,65.97,66.03,65.91,66.0,47399.0,52.166,52.2134,52.1186,52.1897,47399.0
2017-07-11 14:25:00,65.99,66.04,65.99,66.03,33048.0,52.1818,52.2214,52.1818,52.2134,33048.0
2017-07-11 14:30:00,66.02,66.05,65.96,65.97,37596.0,52.2055,52.2293,52.1581,52.166,37596.0
2017-07-11 14:35:00,65.97,65.98,65.92,65.96,43927.0,52.166,52.1739,52.1265,52.1581,43927.0
2017-07-11 14:40:00,65.96,66.0,65.94,65.94,35760.0,52.1581,52.1897,52.1423,52.1423,35760.0
2017-07-11 14:45:00,65.95,65.97,65.9,65.9,37910.0,52.1502,52.166,52.1106,52.1106,37910.0
2017-07-11 14:50:00,65.91,65.95,65.86,65.86,32539.0,52.1186,52.1502,52.079,52.079,32539.0
2017-07-11 14:55:00,65.86,65.93,65.85,65.92,30074.0,52.079,52.1344,52.0711,52.1265,30074.0
2017-07-11 15:00:00,65.92,65.93,65.84,65.84,32535.0,52.1265,52.1344,52.0632,52.0632,32535.0
2017-07-11 15:05:00,65.84,65.9,65.83,65.9,26643.0,52.0632,52.1106,52.0553,52.1106,26643.0
2017-07-11 15:10:00,65.89,65.93,65.83,65.87,48075.0,52.1027,52.1344,52.0553,52.0869,48075.0
2017-07-11 15:15:00,65.87,65.87,65.82,65.84,35643.0,52.0869,52.0869,52.0474,52.0632,35643.0
2017-07-11 15:20:00,65.83,65.87,65.79,65.8,30595.0,52.0553,52.0869,52.0237,52.0316,30595.0
2017-07-11 15:25:00,65.8,65.84,65.8,65.81,29210.0,52.0316,52.0632,52.0316,52.0395,29210.0
2017-07-11 15:30:00,65.82,65.9,65.81,65.88,51912.0,52.0474,52.1106,52.0395,52.0948,51912.0
2017-07-11 15:35:00,65.88,65.91,65.85,65.9,54850.0,52.0948,52.1186,52.0711,52.1106,54850.0
2017-07-11 15:40:00,65.91,65.95,65.89,65.89,90576.0,52.1186,52.1502,52.1027,52.1027,90576.0
2017-07-11 15:45:00,65.88,65.92,65.82,65.92,112270.0,52.0948,52.1265,52.0474,52.1265,112270.0
2017-07-11 15:50:00,65.92,65.93,65.87,65.92,95455.0,52.1265,52.1344,52.0869,52.1265,95455.0
2017-07-11 15:55:00,65.92,65.92,65.79,65.81,465554.0,52.1265,52.1265,52.0237,52.0395,465554.0
2017-07-12 09:30:00,66.52,66.6,66.25,66.38,222894.0,52.6009,52.6642,52.3874,52.4902,222894.0
2017-07-12 09:35:00,66.39,66.49,66.22,66.43,121520.0,52.4981,52.5772,52.3637,52.5297,121520.0
2017-07-12 09:40:00,66.44,66.54,66.35,66.53,1356810.0,52.5377,52.6167,52.4665,52.6088,1356810.0
2017-07-12 09:45:00,66.52,66.53,66.29,66.39,90247.0,52.6009,52.6088,52.419,52.4981,90247.0
2017-07-12 09:50:00,66.38,66.43,66.31,66.43,53078.0,52.4902,52.5297,52.4349,52.5297,53078.0
2017-07-12 09:55:00,66.43,66.43,66.2,66.25,69209.0,52.5297,52.5297,52.3479,52.3874,69209.0
2017-07-12 10:00:00,66.24,66.34,66.13,66.29,102787.0,52.3795,52.4586,52.2925,52.419,102787.0
2017-07-12 10:05:00,66.29,66.48,66.29,66.42,33930.0,52.419,52.5693,52.419,52.5218,33930.0
2017-07-12 10:10:00,66.42,66.44,66.35,66.39,63539.0,52.5218,52.5377,52.4665,52.4981,63539.0
2017-07-12 10:15:00,66.39,66.49,66.33,66.34,113579.0,52.4981,52.5772,52.4507,52.4586,113579.0
2017-07-12 10:20:00,66.33,66.35,66.25,66.27,40051.0,52.4507,52.4665,52.3874,52.4032,40051.0
2017-07-12 10:25:00,66.27,66.3,66.18,66.21,31572.0,52.4032,52.4269,52.3321,52.3558,31572.0
2017-07-12 10:30:00,66.19,66.45,66.08,66.26,264371.0,52.34,52.5456,52.253,52.3953,264371.0
2017-07-12 10:35:00,66.26,66.34,66.18,66.26,68373.0,52.3953,52.4586,52.3321,52.3953,68373.0
2017-07-12 10:40:00,66.26,66.27,65.94,66.13,60971.0,52.3953,52.4032,52.1423,52.2925,60971.0
2017-07-12 10:45:00,66.12,66.2,66.07,66.09,55526.0,52.2846,52.3479,52.2451,52.2609,55526.0
2017-07-12 10:50:00,66.09,66.09,65.81,65.87,47993.0,52.2609,52.2609,52.0395,52.0869,47993.0
2017-07-12 10:55:00,65.88,65.88,65.59,65.63,54604.0,52.0948,52.0948,51.8655,51.8971,54604.0
2017-07-12 11:00:00,65.63,65.63,65.45,65.58,84121.0,51.8971,51.8971,51.7548,51.8576,84121.0
2017-07-12 11:05:00,65.57,65.57,65.34,65.4,105692.0,51.8497,51.8497,51.6678,51.7153,105692.0
2017-07-12 11:10:00,65.42,65.67,65.41,65.64,91196.0,51.7311,51.9288,51.7232,51.9051,91196.0
2017-07-12 11:15:00,65.63,65.75,65.58,65.74,70344.0,51.8971,51.992,51.8576,51.9841,70344.0
2017-07-12 11:20:00,65.73,65.86,65.7,65.81,40490.0,51.9762,52.079,51.9525,52.0395,40490.0
2017-07-12 11:25:00,65.81,65.89,65.77,65.86,34361.0,52.0395,52.1027,52.0079,52.079,34361.0
2017-07-12 11:30:00,65.86,65.88,65.77,65.82,64298.0,52.079,52.0948,52.0079,52.0474,64298.0
2017-07-12 11:35:00,65.83,65.88,65.78,65.88,26911.0,52.0553,52.0948,52.0158,52.0948,26911.0
2017-07-12 11:40:00,65.89,65.89,65.72,65.76,15887.0,52.1027,52.1027,51.9683,51.9999,15887.0
2017-07-12 11:45:00,65.77,65.82,65.72,65.73,34339.0,52.0079,52.0474,51.9683,51.9762,34339.0
2017-07-12 11:50:00,65.74,65.81,65.68,65.81,35225.0,51.9841,52.0395,51.9367,52.0395,35225.0
2017-07-12 11:55:00,65.8,65.85,65.75,65.81,54553.0,52.0316,52.0711,51.992,52.0395,54553.0
2017-07-12 12:00:00,65.8,65.8,65.72,65.73,25989.0,52.0316,52.0316,51.9683,51.9762,25989.0
2017-07-12 12:05:00,65.73,65.84,65.73,65.82,20679.0,51.9762,52.0632,51.9762,52.0474,20679.0
2017-07-12 12:10:00,65.83,65.85,65.64,65.64,22025.0,52.0553,52.0711,51.9051,51.9051,22025.0
2017-07-12 12:15:00,65.65,65.77,65.62,65.76,21672.0,51.913,52.0079,51.8892,51.9999,21672.0
2017-07-12 12:20:00,65.75,65.82,65.74,65.79,17645.0,51.992,52.0474,51.9841,52.0237,17645.0
2017-07-12 12:25:00,65.78,65.81,65.75,65.76,16523.0,52.0158,52.0395,51.992,51.9999,16523.0
2017-07-12 12:30:00,65.78,65.86,65.76,65.79,23918.0,52.0158,52.079,51.9999,52.0237,23918.0
2017-07-12 12:35:00,65.8,65.82,65.76,65.8,17537.0,52.0316,52.0474,51.9999,52.0316,17537.0
2017-07-12 12:40:00,65.81,65.82,65.72,65.73,21158.0,52.0395,52.0474,51.9683,51.9762,21158.0
2017-07-12 12:45:00,65.74,65.81,65.73,65.78,14094.0,51.9841,52.0395,51.9762,52.0158,14094.0
2017-07-12 12:50:00,65.78,65.84,65.77,65.82,14574.0,52.0158,52.0632,52.0079,52.0474,14574.0
2017-07-12 12:55:00,65.82,65.86,65.81,65.84,18906.0,52.0474,52.079,52.0395,52.0632,18906.0
2017-07-12 13:00:00,65.84,65.96,65.83,65.95,24476.0,52.0632,52.1581,52.0553,52.1502,24476.0
2017-07-12 13:05:00,65.95,65.99,65.91,65.98,19666.0,52.1502,52.1818,52.1186,52.1739,19666.0
2017-07-12 13:10:00,65.98,65.99,65.8,65.87,36525.0,52.1739,52.1818,52.0316,52.0869,36525.0
2017-07-12 13:15:00,65.87,65.88,65.78,65.8,25030.0,52.0869,52.0948,52.0158,52.0316,25030.0
2017-07-12 13:20:00,65.81,65.83,65.74,65.78,93319.0,52.0395,52.0553,51.9841,52.0158,93319.0
2017-07-12 13:25:00,65.79,65.85,65.75,65.85,65583.0,52.0237,52.0711,51.992,52.0711,65583.0
2017-07-12 13:30:00,65.85,65.9,65.79,65.9,34305.0,52.0711,52.1106,52.0237,52.1106,34305.0
2017-07-12 13:35:00,65.9,65.93,65.86,65.91,26189.0,52.1106,52.1344,52.079,52.1186,26189.0
2017-07-12 13:40:00,65.91,65.97,65.89,65.96,35711.0,52.1186,52.166,52.1027,52.1581,35711.0
2017-07-12 13:45:00,65.95,65.95,65.85,65.86,22388.0,52.1502,52.1502,52.0711,52.079,22388.0
2017-07-12 13:50:00,65.86,65.88,65.77,65.78,30999.0,52.079,52.0948,52.0079,52.0158,30999.0
2017-07-12 13:55:00,65.76,65.78,65.72,65.77,25622.0,51.9999,52.0158,51.9683,52.0079,25622.0
2017-07-12 14:00:00,65.77,65.84,65.73,65.73,26528.0,52.0079,52.0632,51.9762,51.9762,26528.0
2017-07-12 14:05:00,65.73,65.76,65.63,65.66,51034.0,51.9762,51.9999,51.8971,51.9209,51034.0
2017-07-12 14:10:00,65.66,65.67,65.6,65.64,28061.0,51.9209,51.9288,51.8734,51.9051,28061.0
2017-07-12 14:15:00,65.65,65.73,65.64,65.65,40921.0,51.913,51.9762,51.9051,51.913,40921.0
2017-07-12 14:20:00,65.64,65.66,65.56,65.57,28281.0,51.9051,51.9209,51.8418,51.8497,28281.0
2017-07-12 14:25:00,65.56,65.66,65.56,65.58,40137.0,51.8418,51.9209,51.8418,51.8576,40137.0
2017-07-12 14:30:00,65.56,65.61,65.53,65.55,24959.0,51.8418,51.8813,51.8181,51.8339,24959.0
2017-07-12 14:35:00,65.55,65.63,65.51,65.62,64592.0,51.8339,51.8971,51.8023,51.8892,64592.0
2017-07-12 14:40:00,65.62,65.66,65.56,65.58,39732.0,51.8892,51.9209,51.8418,51.8576,39732.0
2017-07-12 14:45:00,65.58,65.6,65.56,65.59,37048.0,51.8576,51.8734,51.8418,51.8655,37048.0
2017-07-12 14:50:00,65.59,65.59,65.51,65.51,24822.0,51.8655,51.8655,51.8023,51.8023,24822.0
2017-07-12 14:55:00,65.52,65.52,65.44,65.45,41690.0,51.8102,51.8102,51.7469,51.7548,41690.0
2017-07-12 15:00:00,65.45,65.49,65.45,65.48,25280.0,51.7548,51.7864,51.7548,51.7785,25280.0
2017-07-12 15:05:00,65.49,65.54,65.47,65.48,37843.0,51.7864,51.826,51.7706,51.7785,37843.0
2017-07-12 15:10:00,65.48,65.53,65.41,65.52,38754.0,51.7785,51.8181,51.7232,51.8102,38754.0
2017-07-12 15:15:00,65.53,65.58,65.53,65.58,39848.0,51.8181,51.8576,51.8181,51.8576,39848.0
2017-07-12 15:20:00,65.58,65.69,65.56,65.62,26658.0,51.8576,51.9446,51.8418,51.8892,26658.0
2017-07-12 15:25:00,65.63,65.66,65.56,65.56,44868.0,51.8971,51.9209,51.8418,51.8418,44868.0
2017-07-12 15:30:00,65.56,65.59,65.53,65.54,35920.0,51.8418,51.8655,51.8181,51.826,35920.0
2017-07-12 15:35:00,65.55,65.58,65.51,65.56,37796.0,51.8339,51.8576,51.8023,51.8418,37796.0
2017-07-12 15:40:00,65.55,65.59,65.52,65.59,55806.0,51.8339,51.8655,51.8102,51.8655,55806.0
2017-07-12 15:45:00,65.59,65.66,65.54,65.66,52052.0,51.8655,51.9209,51.826,51.9209,52052.0
2017-07-12 15:50:00,65.65,65.71,65.64,65.69,73380.0,51.913,51.9604,51.9051,51.9446,73380.0
2017-07-12 15:55:00,65.69,65.71,65.57,65.58,394941.0,51.9446,51.9604,51.8497,51.8576,394941.0
2017-07-13 09:30:00,65.47,65.69,65.44,65.59,157219.0,51.7706,51.9446,51.7469,51.8655,157219.0
2017-07-13 09:35:00,65.58,65.79,65.48,65.74,54721.0,51.8576,52.0237,51.7785,51.9841,54721.0
2017-07-13 09:40:00,65.75,65.83,65.64,65.68,33101.0,51.992,52.0553,51.9051,51.9367,33101.0
2017-07-13 09:45:00,65.68,65.71,65.6,65.65,40920.0,51.9367,51.9604,51.8734,51.913,40920.0
2017-07-13 09:50:00,65.65,65.73,65.6,65.61,38346.0,51.913,51.9762,51.8734,51.8813,38346.0
2017-07-13 09:55:00,65.6,65.63,65.49,65.53,47348.0,51.8734,51.8971,51.7864,51.8181,47348.0
2017-07-13 10:00:00,65.52,65.67,65.52,65.61,84143.0,51.8102,51.9288,51.8102,51.8813,84143.0
2017-07-13 10:05:00,65.62,65.67,65.54,65.67,26555.0,51.8892,51.9288,51.826,51.9288,26555.0
2017-07-13 10:10:00,65.66,65.82,65.64,65.8,68286.0,51.9209,52.0474,51.9051,52.0316,68286.0
2017-07-13 10:15:00,65.8,66.03,65.79,66.03,158555.0,52.0316,52.2134,52.0237,52.2134,158555.0
2017-07-13 10:20:00,66.02,66.03,65.84,65.9,48112.0,52.2055,52.2134,52.0632,52.1106,48112.0
2017-07-13 10:25:00,65.9,66.02,65.81,65.94,107290.0,52.1106,52.2055,52.0395,52.1423,107290.0
2017-07-13 10:30:00,65.94,65.99,65.9,65.96,39733.0,52.1423,52.1818,52.1106,52.1581,39733.0
2017-07-13 10:35:00,65.98,66.1,65.97,65.97,44331.0,52.1739,52.2688,52.166,52.166,44331.0
2017-07-13 10:40:00,65.97,66.07,65.95,66.03,43979.0,52.166,52.2451,52.1502,52.2134,43979.0
2017-07-13 10:45:00,66.02,66.02,65.9,65.91,36734.0,52.2055,52.2055,52.1106,52.1186,36734.0
2017-07-13 10:50:00,65.89,65.93,65.78,65.89,43620.0,52.1027,52.1344,52.0158,52.1027,43620.0
2017-07-13 10:55:00,65.9,65.9,65.78,65.8,27693.0,52.1106,52.1106,52.0158,52.0316,27693.0
2017-07-13 11:00:00,65.8,65.83,65.63,65.65,42800.0,52.0316,52.0553,51.8971,51.913,42800.0
2017-07-13 11:05:00,65.65,65.71,65.59,65.66,43885.0,51.913,51.9604,51.8655,51.9209,43885.0
2017-07-13 11:10:00,65.66,65.78,65.61,65.71,104161.0,51.9209,52.0158,51.8813,51.9604,104161.0
2017-07-13 11:15:00,65.71,65.89,65.69,65.87,53130.0,51.9604,52.1027,51.9446,52.0869,53130.0
2017-07-13 11:20:00,65.86,65.95,65.83,65.89,22689.0,52.079,52.1502,52.0553,52.1027,22689.0
2017-07-13 11:25:00,65.89,65.97,65.88,65.93,38905.0,52.1027,52.166,52.0948,52.1344,38905.0
2017-07-13 11:30:00,65.92,65.93,65.86,65.89,53668.0,52.1265,52.1344,52.079,52.1027,53668.0
2017-07-13 11:35:00,65.9,65.95,65.87,65.89,68987.0,52.1106,52.1502,52.0869,52.1027,68987.0
2017-07-13 11:40:00,65.89,65.91,65.78,65.81,56682.0,52.1027,52.1186,52.0158,52.0395,56682.0
2017-07-13 11:45:00,65.81,65.95,65.81,65.94,44217.0,52.0395,52.1502,52.0395,52.1423,44217.0
2017-07-13 11:50:00,65.94,65.94,65.84,65.85,41347.0,52.1423,52.1423,52.0632,52.0711,41347.0
2017-07-13 11:55:00,65.85,65.88,65.77,65.82,47891.0,52.0711,52.0948,52.0079,52.0474,47891.0
2017-07-13 12:00:00,65.83,65.93,65.81,65.89,97575.0,52.0553,52.1344,52.0395,52.1027,97575.0
2017-07-13 12:05:00,65.88,65.9,65.83,65.86,47668.0,52.0948,52.1106,52.0553,52.079,47668.0
2017-07-13 12:10:00,65.87,65.91,65.86,65.9,17923.0,52.0869,52.1186,52.079,52.1106,17923.0
2017-07-13 12:15:00,65.89,65.92,65.85,65.86,45569.0,52.1027,52.1265,52.0711,52.079,45569.0
2017-07-13 12:20:00,65.86,65.9,65.85,65.86,25551.0,52.079,52.1106,52.0711,52.079,25551.0
2017-07-13 12:25:00,65.87,65.89,65.85,65.86,30939.0,52.0869,52.1027,52.0711,52.079,30939.0
2017-07-13 12:30:00,65.85,65.88,65.84,65.86,33557.0,52.0711,52.0948,52.0632,52.079,33557.0
2017-07-13 12:35:00,65.87,65.87,65.81,65.86,19790.0,52.0869,52.0869,52.0395,52.079,19790.0
2017-07-13 12:40:00,65.85,65.87,65.79,65.8,27245.0,52.0711,52.0869,52.0237,52.0316,27245.0
2017-07-13 12:45:00,65.79,65.83,65.76,65.82,29583.0,52.0237,52.0553,51.9999,52.0474,29583.0
2017-07-13 12:50:00,65.82,65.88,65.82,65.88,28363.0,52.0474,52.0948,52.0474,52.0948,28363.0
2017-07-13 12:55:00,65.88,65.94,65.87,65.93,67648.0,52.0948,52.1423,52.0869,52.1344,67648.0
2017-07-13 13:00:00,65.93,65.94,65.87,65.88,30403.0,52.1344,52.1423,52.0869,52.0948,30403.0
2017-07-13 13:05:00,65.88,65.97,65.88,65.95,34060.0,52.0948,52.166,52.0948,52.1502,34060.0
2017-07-13 13:10:00,65.95,65.95,65.84,65.86,23212.0,52.1502,52.1502,52.0632,52.079,23212.0
2017-07-13 13:15:00,65.86,65.87,65.77,65.81,23175.0,52.079,52.0869,52.0079,52.0395,23175.0
2017-07-13 13:20:00,65.8,65.82,65.77,65.81,20510.0,52.0316,52.0474,52.0079,52.0395,20510.0
2017-07-13 13:25:00,65.81,65.89,65.79,65.8,42377.0,52.0395,52.1027,52.0237,52.0316,42377.0
2017-07-13 13:30:00,65.81,65.89,65.81,65.88,20284.0,52.0395,52.1027,52.0395,52.0948,20284.0
2017-07-13 13:35:00,65.87,65.95,65.84,65.93,43699.0,52.0869,52.1502,52.0632,52.1344,43699.0
2017-07-13 13:40:00,65.94,65.98,65.93,65.97,73998.0,52.1423,52.1739,52.1344,52.166,73998.0
2017-07-13 13:45:00,65.98,66.01,65.94,66.0,53970.0,52.1739,52.1976,52.1423,52.1897,53970.0
2017-07-13 13:50:00,65.99,66.08,65.97,66.05,61720.0,52.1818,52.253,52.166,52.2293,61720.0
2017-07-13 13:55:00,66.05,66.1,66.03,66.03,43227.0,52.2293,52.2688,52.2134,52.2134,43227.0
2017-07-13 14:00:00,66.03,66.09,66.01,66.04,56927.0,52.2134,52.2609,52.1976,52.2214,56927.0
2017-07-13 14:05:00,66.03,66.14,66.03,66.06,29099.0,52.2134,52.3004,52.2134,52.2372,29099.0
2017-07-13 14:10:00,66.07,66.18,66.06,66.14,53788.0,52.2451,52.3321,52.2372,52.3004,53788.0
2017-07-13 14:15:00,66.14,66.28,66.11,66.25,72294.0,52.3004,52.4111,52.2767,52.3874,72294.0
2017-07-13 14:20:00,66.25,66.31,66.23,66.29,55923.0,52.3874,52.4349,52.3716,52.419,55923.0
2017-07-13 14:25:00,66.28,66.36,66.25,66.33,52824.0,52.4111,52.4744,52.3874,52.4507,52824.0
2017-07-13 14:30:00,66.33,66.33,66.18,66.23,79881.0,52.4507,52.4507,52.3321,52.3716,79881.0
2017-07-13 14:35:00,66.23,66.32,66.2,66.32,52323.0,52.3716,52.4428,52.3479,52.4428,52323.0
2017-07-13 14:40:00,66.32,66.36,66.24,66.28,64736.0,52.4428,52.4744,52.3795,52.4111,64736.0
2017-07-13 14:45:00,66.27,66.32,66.25,66.31,48273.0,52.4032,52.4428,52.3874,52.4349,48273.0
2017-07-13 14:50:00,66.3,66.33,66.23,66.33,68196.0,52.4269,52.4507,52.3716,52.4507,68196.0
2017-07-13 14:55:00,66.33,66.37,66.29,66.29,54113.0,52.4507,52.4823,52.419,52.419,54113.0
2017-07-13 15:00:00,66.29,66.34,66.24,66.32,65069.0,52.419,52.4586,52.3795,52.4428,65069.0
2017-07-13 15:05:00,66.33,66.34,66.26,66.31,59166.0,52.4507,52.4586,52.3953,52.4349,59166.0
2017-07-13 15:10:00,66.3,66.33,66.24,66.26,81265.0,52.4269,52.4507,52.3795,52.3953,81265.0
2017-07-13 15:15:00,66.26,66.26,66.21,66.23,47889.0,52.3953,52.3953,52.3558,52.3716,47889.0
2017-07-13 15:20:00,66.24,66.26,66.21,66.21,77533.0,52.3795,52.3953,52.3558,52.3558,77533.0
2017-07-13 15:25:00,66.2,66.27,66.17,66.27,66104.0,52.3479,52.4032,52.3242,52.4032,66104.0
2017-07-13 15:30:00,66.28,66.42,66.27,66.41,77316.0,52.4111,52.5218,52.4032,52.5139,77316.0
2017-07-13 15:35:00,66.41,66.44,66.35,66.42,89780.0,52.5139,52.5377,52.4665,52.5218,89780.0
2017-07-13 15:40:00,66.42,66.46,66.39,66.45,111335.0,52.5218,52.5535,52.4981,52.5456,111335.0
2017-07-13 15:45:00,66.44,66.49,66.4,66.48,143109.0,52.5377,52.5772,52.506,52.5693,143109.0
2017-07-13 15:50:00,66.48,66.53,66.47,66.5,203523.0,52.5693,52.6088,52.5614,52.5851,203523.0
2017-07-13 15:55:00,66.5,66.54,66.43,66.48,412857.0,52.5851,52.6167,52.5297,52.5693,412857.0
2017-07-14 09:30:00,66.5,66.69,66.41,66.65,167722.0,52.5851,52.7353,52.5139,52.7037,167722.0
2017-07-14 09:35:00,66.68,66.83,66.68,66.73,64379.0,52.7274,52.846,52.7274,52.767,64379.0
2017-07-14 09:40:00,66.71,66.83,66.64,66.74,90282.0,52.7512,52.846,52.6958,52.7749,90282.0
2017-07-14 09:45:00,66.75,66.9,66.72,66.85,101914.0,52.7828,52.9014,52.7591,52.8619,101914.0
2017-07-14 09:50:00,66.85,66.99,66.84,66.93,58701.0,52.8619,52.9726,52.854,52.9251,58701.0
2017-07-14 09:55:00,66.94,66.97,66.65,66.69,107666.0,52.933,52.9568,52.7037,52.7353,107666.0
2017-07-14 10:00:00,66.7,66.7,66.53,66.6,130150.0,52.7433,52.7433,52.6088,52.6642,130150.0
2017-07-14 10:05:00,66.61,66.69,66.53,66.57,58955.0,52.6721,52.7353,52.6088,52.6405,58955.0
2017-07-14 10:10:00,66.57,66.77,66.57,66.71,36580.0,52.6405,52.7986,52.6405,52.7512,36580.0
2017-07-14 10:15:00,66.73,66.87,66.73,66.85,59407.0,52.767,52.8777,52.767,52.8619,59407.0
2017-07-14 10:20:00,66.86,66.92,66.84,66.91,49018.0,52.8698,52.9172,52.854,52.9093,49018.0
2017-07-14 10:25:00,66.91,66.93,66.83,66.86,64252.0,52.9093,52.9251,52.846,52.8698,64252.0
2017-07-14 10:30:00,66.85,66.92,66.83,66.86,49292.0,52.8619,52.9172,52.846,52.8698,49292.0
2017-07-14 10:35:00,66.86,66.96,66.85,66.88,61653.0,52.8698,52.9488,52.8619,52.8856,61653.0
2017-07-14 10:40:00,66.89,66.94,66.85,66.85,42571.0,52.8935,52.933,52.8619,52.8619,42571.0
2017-07-14 10:45:00,66.86,66.88,66.71,66.76,37586.0,52.8698,52.8856,52.7512,52.7907,37586.0
2017-07-14 10:50:00,66.76,66.79,66.59,66.62,53630.0,52.7907,52.8144,52.6563,52.68,53630.0
2017-07-14 10:55:00,66.64,66.64,66.54,66.59,49210.0,52.6958,52.6958,52.6167,52.6563,49210.0
2017-07-14 11:00:00,66.57,66.57,66.37,66.4,94880.0,52.6405,52.6405,52.4823,52.506,94880.0
2017-07-14 11:05:00,66.39,66.49,66.38,66.48,104208.0,52.4981,52.5772,52.4902,52.5693,104208.0
2017-07-14 11:10:00,66.48,66.52,66.39,66.42,47849.0,52.5693,52.6009,52.4981,52.5218,47849.0
2017-07-14 11:15:00,66.42,66.53,66.42,66.5,33963.0,52.5218,52.6088,52.5218,52.5851,33963.0
2017-07-14 11:20:00,66.5,66.58,66.5,66.58,45921.0,52.5851,52.6484,52.5851,52.6484,45921.0
2017-07-14 11:25:00,66.58,66.62,66.45,66.45,67341.0,52.6484,52.68,52.5456,52.5456,67341.0
2017-07-14 11:30:00,66.45,66.57,66.44,66.5,40819.0,52.5456,52.6405,52.5377,52.5851,40819.0
2017-07-14 11:35:00,66.51,66.57,66.5,66.52,44841.0,52.593,52.6405,52.5851,52.6009,44841.0
2017-07-14 11:40:00,66.52,66.63,66.51,66.62,37341.0,52.6009,52.6879,52.593,52.68,37341.0
2017-07-14 11:45:00,66.61,66.7,66.59,66.67,42610.0,52.6721,52.7433,52.6563,52.7195,42610.0
2017-07-14 11:50:00,66.66,66.72,66.63,66.7,43146.0,52.7116,52.7591,52.6879,52.7433,43146.0
2017-07-14 11:55:00,66.7,66.72,66.65,66.72,28173.0,52.7433,52.7591,52.7037,52.7591,28173.0
2017-07-14 12:00:00,66.72,66.72,66.62,66.62,40331.0,52.7591,52.7591,52.68,52.68,40331.0
2017-07-14 12:05:00,66.63,66.71,66.62,66.71,22455.0,52.6879,52.7512,52.68,52.7512,22455.0
2017-07-14 12:10:00,66.7,66.7,66.64,66.68,34233.0,52.7433,52.7433,52.6958,52.7274,34233.0
2017-07-14 12:15:00,66.67,66.73,66.67,66.72,26989.0,52.7195,52.767,52.7195,52.7591,26989.0
2017-07-14 12:20:00,66.73,66.74,66.69,66.7,19370.0,52.767,52.7749,52.7353,52.7433,19370.0
2017-07-14 12:25:00,66.71,66.74,66.63,66.65,30299.0,52.7512,52.7749,52.6879,52.7037,30299.0
2017-07-14 12:30:00,66.64,66.74,66.64,66.71,25239.0,52.6958,52.7749,52.6958,52.7512,25239.0
2017-07-14 12:35:00,66.71,66.72,66.64,66.71,33094.0,52.7512,52.7591,52.6958,52.7512,33094.0
2017-07-14 12:40:00,66.7,66.73,66.69,66.69,26531.0,52.7433,52.767,52.7353,52.7353,26531.0
2017-07-14 12:45:00,66.69,66.74,66.69,66.73,15872.0,52.7353,52.7749,52.7353,52.767,15872.0
2017-07-14 12:50:00,66.73,66.78,66.71,66.78,23165.0,52.767,52.8065,52.7512,52.8065,23165.0
2017-07-14 12:55:00,66.77,66.79,66.76,66.77,16875.0,52.7986,52.8144,52.7907,52.7986,16875.0
2017-07-14 13:00:00,66.76,66.81,66.69,66.77,42839.0,52.7907,52.8302,52.7353,52.7986,42839.0
2017-07-14 13:05:00,66.78,66.82,66.76,66.78,21910.0,52.8065,52.8381,52.7907,52.8065,21910.0
2017-07-14 13:10:00,66.78,66.81,66.73,66.74,28676.0,52.8065,52.8302,52.767,52.7749,28676.0
2017-07-14 13:15:00,66.75,66.8,66.75,66.77,27893.0,52.7828,52.8223,52.7828,52.7986,27893.0
2017-07-14 13:20:00,66.78,66.81,66.75,66.8,19336.0,52.8065,52.8302,52.7828,52.8223,19336.0
2017-07-14 13:25:00,66.8,66.82,66.78,66.79,26904.0,52.8223,52.8381,52.8065,52.8144,26904.0
2017-07-14 13:30:00,66.79,66.83,66.79,66.8,28787.0,52.8144,52.846,52.8144,52.8223,28787.0
2017-07-14 13:35:00,66.8,66.84,66.74,66.84,24127.0,52.8223,52.854,52.7749,52.854,24127.0
2017-07-14 13:40:00,66.84,66.91,66.84,66.89,35575.0,52.854,52.9093,52.854,52.8935,35575.0
2017-07-14 13:45:00,66.89,66.94,66.87,66.91,28475.0,52.8935,52.933,52.8777,52.9093,28475.0
2017-07-14 13:50:00,66.9,66.91,66.84,66.89,41662.0,52.9014,52.9093,52.854,52.8935,41662.0
2017-07-14 13:55:00,66.89,66.89,66.81,66.84,25355.0,52.8935,52.8935,52.8302,52.854,25355.0
2017-07-14 14:00:00,66.85,66.9,66.83,66.9,27583.0,52.8619,52.9014,52.846,52.9014,27583.0
2017-07-14 14:05:00,66.9,66.95,66.85,66.85,50196.0,52.9014,52.9409,52.8619,52.8619,50196.0
2017-07-14 14:10:00,66.85,66.97,66.81,66.92,42444.0,52.8619,52.9568,52.8302,52.9172,42444.0
2017-07-14 14:15:00,66.93,66.96,66.88,66.95,29324.0,52.9251,52.9488,52.8856,52.9409,29324.0
2017-07-14 14:20:00,66.95,66.99,66.89,66.97,30889.0,52.9409,52.9726,52.8935,52.9568,30889.0
2017-07-14 14:25:00,66.96,66.99,66.95,66.96,33024.0,52.9488,52.9726,52.9409,52.9488,33024.0
2017-07-14 14:30:00,66.96,66.96,66.89,66.89,32701.0,52.9488,52.9488,52.8935,52.8935,32701.0
2017-07-14 14:35:00,66.89,66.93,66.86,66.92,34246.0,52.8935,52.9251,52.8698,52.9172,34246.0
2017-07-14 14:40:00,66.92,66.98,66.91,66.92,23923.0,52.9172,52.9647,52.9093,52.9172,23923.0
2017-07-14 14:45:00,66.92,66.98,66.9,66.92,58461.0,52.9172,52.9647,52.9014,52.9172,58461.0
2017-07-14 14:50:00,66.92,66.96,66.91,66.93,34433.0,52.9172,52.9488,52.9093,52.9251,34433.0
2017-07-14 14:55:00,66.92,66.96,66.91,66.95,33178.0,52.9172,52.9488,52.9093,52.9409,33178.0
2017-07-14 15:00:00,66.96,67.02,66.96,67.01,106001.0,52.9488,52.9963,52.9488,52.9884,106001.0
2017-07-14 15:05:00,67.02,67.03,66.94,66.97,61621.0,52.9963,53.0042,52.933,52.9568,61621.0
2017-07-14 15:10:00,66.96,66.98,66.91,66.97,59915.0,52.9488,52.9647,52.9093,52.9568,59915.0
2017-07-14 15:15:00,66.97,67.04,66.95,67.0,62158.0,52.9568,53.0121,52.9409,52.9805,62158.0
2017-07-14 15:20:00,67.0,67.06,66.99,67.04,54943.0,52.9805,53.0279,52.9726,53.0121,54943.0
2017-07-14 15:25:00,67.04,67.08,67.03,67.06,37229.0,53.0121,53.0437,53.0042,53.0279,37229.0
2017-07-14 15:30:00,67.06,67.09,66.99,67.0,100227.0,53.0279,53.0516,52.9726,52.9805,100227.0
2017-07-14 15:35:00,67.0,67.04,66.99,67.02,89486.0,52.9805,53.0121,52.9726,52.9963,89486.0
2017-07-14 15:40:00,67.02,67.03,66.97,67.01,80875.0,52.9963,53.0042,52.9568,52.9884,80875.0
2017-07-14 15:45:00,67.02,67.06,66.94,67.02,128599.0,52.9963,53.0279,52.933,52.9963,128599.0
2017-07-14 15:50:00,67.01,67.02,66.89,66.94,170249.0,52.9884,52.9963,52.8935,52.933,170249.0
2017-07-14 15:55:00,66.94,66.94,66.82,66.85,446844.0,52.933,52.933,52.8381,52.8619,446844.0
2017-07-17 09:30:00,66.75,67.02,66.7,67.01,204627.0,52.7828,52.9963,52.7433,52.9884,204627.0
2017-07-17 09:35:00,67.04,67.25,66.96,67.25,101341.0,53.0121,53.1782,52.9488,53.1782,101341.0
2017-07-17 09:40:00,67.24,67.29,67.13,67.15,87938.0,53.1703,53.2098,53.0833,53.0991,87938.0
2017-07-17 09:45:00,67.15,67.28,67.12,67.26,168021.0,53.0991,53.2019,53.0754,53.1861,168021.0
2017-07-17 09:50:00,67.27,67.35,67.24,67.31,105732.0,53.194,53.2572,53.1703,53.2256,105732.0
2017-07-17 09:55:00,67.31,67.44,67.3,67.44,88398.0,53.2256,53.3284,53.2177,53.3284,88398.0
2017-07-17 10:00:00,67.43,67.45,67.3,67.41,170902.0,53.3205,53.3363,53.2177,53.3047,170902.0
2017-07-17 10:05:00,67.41,67.47,67.35,67.44,47867.0,53.3047,53.3521,53.2572,53.3284,47867.0
2017-07-17 10:10:00,67.44,67.54,67.44,67.51,67435.0,53.3284,53.4075,53.3284,53.3838,67435.0
2017-07-17 10:15:00,67.51,67.51,67.37,67.38,72128.0,53.3838,53.3838,53.2731,53.281,72128.0
2017-07-17 10:20:00,67.39,67.4,67.3,67.34,89941.0,53.2889,53.2968,53.2177,53.2493,89941.0
2017-07-17 10:25:00,67.34,67.38,67.32,67.34,89336.0,53.2493,53.281,53.2335,53.2493,89336.0
2017-07-17 10:30:00,67.34,67.47,67.3,67.46,80249.0,53.2493,53.3521,53.2177,53.3442,80249.0
2017-07-17 10:35:00,67.47,67.47,67.36,67.45,47123.0,53.3521,53.3521,53.2651,53.3363,47123.0
2017-07-17 10:40:00,67.46,67.53,67.42,67.46,69357.0,53.3442,53.3996,53.3126,53.3442,69357.0
2017-07-17 10:45:00,67.45,67.47,67.36,67.46,67155.0,53.3363,53.3521,53.2651,53.3442,67155.0
2017-07-17 10:50:00,67.47,67.51,67.42,67.5,50415.0,53.3521,53.3838,53.3126,53.3759,50415.0
2017-07-17 10:55:00,67.5,67.54,67.46,67.48,46161.0,53.3759,53.4075,53.3442,53.36,46161.0
2017-07-17 11:00:00,67.47,67.48,67.3,67.34,93887.0,53.3521,53.36,53.2177,53.2493,93887.0
2017-07-17 11:05:00,67.33,67.34,67.25,67.25,75826.0,53.2414,53.2493,53.1782,53.1782,75826.0
2017-07-17 11:10:00,67.26,67.34,67.25,67.3,56294.0,53.1861,53.2493,53.1782,53.2177,56294.0
2017-07-17 11:15:00,67.3,67.3,67.2,67.2,99113.0,53.2177,53.2177,53.1386,53.1386,99113.0
2017-07-17 11:20:00,67.21,67.24,67.17,67.24,66540.0,53.1465,53.1703,53.1149,53.1703,66540.0
2017-07-17 11:25:00,67.24,67.27,67.23,67.23,83298.0,53.1703,53.194,53.1624,53.1624,83298.0
2017-07-17 11:30:00,67.23,67.24,67.08,67.14,113690.0,53.1624,53.1703,53.0437,53.0912,113690.0
2017-07-17 11:35:00,67.14,67.14,67.01,67.06,39757.0,53.0912,53.0912,52.9884,53.0279,39757.0
2017-07-17 11:40:00,67.06,67.09,66.98,67.03,41091.0,53.0279,53.0516,52.9647,53.0042,41091.0
2017-07-17 11:45:00,67.04,67.07,66.97,66.99,58190.0,53.0121,53.0358,52.9568,52.9726,58190.0
2017-07-17 11:50:00,66.98,67.01,66.96,66.98,35850.0,52.9647,52.9884,52.9488,52.9647,35850.0
2017-07-17 11:55:00,66.98,67.04,66.97,67.02,56500.0,52.9647,53.0121,52.9568,52.9963,56500.0
2017-07-17 12:00:00,67.02,67.05,67.0,67.03,48316.0,52.9963,53.02,52.9805,53.0042,48316.0
2017-07-17 12:05:00,67.02,67.03,66.96,67.01,61668.0,52.9963,53.0042,52.9488,52.9884,61668.0
2017-07-17 12:10:00,67.02,67.04,66.99,67.01,37049.0,52.9963,53.0121,52.9726,52.9884,37049.0
2017-07-17 12:15:00,67.01,67.03,66.96,66.98,38579.0,52.9884,53.0042,52.9488,52.9647,38579.0
2017-07-17 12:20:00,66.97,66.98,66.9,66.9,37060.0,52.9568,52.9647,52.9014,52.9014,37060.0
2017-07-17 12:25:00,66.91,66.95,66.9,66.92,53487.0,52.9093,52.9409,52.9014,52.9172,53487.0
2017-07-17 12:30:00,66.93,66.98,66.92,66.94,39228.0,52.9251,52.9647,52.9172,52.933,39228.0
2017-07-17 12:35:00,66.94,66.95,66.86,66.86,45525.0,52.933,52.9409,52.8698,52.8698,45525.0
2017-07-17 12:40:00,66.86,66.91,66.82,66.88,34395.0,52.8698,52.9093,52.8381,52.8856,34395.0
2017-07-17 12:45:00,66.89,66.9,66.86,66.87,35654.0,52.8935,52.9014,52.8698,52.8777,35654.0
2017-07-17 12:50:00,66.87,66.91,66.86,66.89,30574.0,52.8777,52.9093,52.8698,52.8935,30574.0
2017-07-17 12:55:00,66.88,66.9,66.85,66.88,36148.0,52.8856,52.9014,52.8619,52.8856,36148.0
2017-07-17 13:00:00,66.88,66.94,66.87,66.93,22325.0,52.8856,52.933,52.8777,52.9251,22325.0
2017-07-17 13:05:00,66.93,66.95,66.89,66.89,46310.0,52.9251,52.9409,52.8935,52.8935,46310.0
2017-07-17 13:10:00,66.88,66.88,66.82,66.85,36118.0,52.8856,52.8856,52.8381,52.8619,36118.0
2017-07-17 13:15:00,66.85,66.88,66.82,66.86,25461.0,52.8619,52.8856,52.8381,52.8698,25461.0
2017-07-17 13:20:00,66.86,66.87,66.79,66.8,55866.0,52.8698,52.8777,52.8144,52.8223,55866.0
2017-07-17 13:25:00,66.8,66.83,66.75,66.75,32349.0,52.8223,52.846,52.7828,52.7828,32349.0
2017-07-17 13:30:00,66.75,66.85,66.73,66.83,35461.0,52.7828,52.8619,52.767,52.846,35461.0
2017-07-17 13:35:00,66.83,66.85,66.79,66.84,60637.0,52.846,52.8619,52.8144,52.854,60637.0
2017-07-17 13:40:00,66.84,66.87,66.77,66.77,65045.0,52.854,52.8777,52.7986,52.7986,65045.0
2017-07-17 13:45:00,66.77,66.83,66.77,66.83,33659.0,52.7986,52.846,52.7986,52.846,33659.0
2017-07-17 13:50:00,66.82,66.87,66.81,66.86,34811.0,52.8381,52.8777,52.8302,52.8698,34811.0
2017-07-17 13:55:00,66.85,66.91,66.84,66.85,32089.0,52.8619,52.9093,52.854,52.8619,32089.0
2017-07-17 14:00:00,66.86,66.91,66.84,66.89,29595.0,52.8698,52.9093,52.854,52.8935,29595.0
2017-07-17 14:05:00,66.88,66.91,66.85,66.9,24686.0,52.8856,52.9093,52.8619,52.9014,24686.0
2017-07-17 14:10:00,66.9,66.97,66.89,66.95,48038.0,52.9014,52.9568,52.8935,52.9409,48038.0
2017-07-17 14:15:00,66.96,66.99,66.93,66.94,28490.0,52.9488,52.9726,52.9251,52.933,28490.0
2017-07-17 14:20:00,66.94,66.95,66.93,66.94,32994.0,52.933,52.9409,52.9251,52.933,32994.0
2017-07-17 14:25:00,66.94,67.02,66.94,67.0,46383.0,52.933,52.9963,52.933,52.9805,46383.0
2017-07-17 14:30:00,66.99,66.99,66.88,66.9,42701.0,52.9726,52.9726,52.8856,52.9014,42701.0
2017-07-17 14:35:00,66.9,66.9,66.85,66.86,33583.0,52.9014,52.9014,52.8619,52.8698,33583.0
2017-07-17 14:40:00,66.87,66.87,66.83,66.84,61835.0,52.8777,52.8777,52.846,52.854,61835.0
2017-07-17 14:45:00,66.84,66.87,66.83,66.86,70230.0,52.854,52.8777,52.846,52.8698,70230.0
2017-07-17 14:50:00,66.86,66.86,66.8,66.83,41388.0,52.8698,52.8698,52.8223,52.846,41388.0
2017-07-17 14:55:00,66.83,66.84,66.79,66.82,51375.0,52.846,52.854,52.8144,52.8381,51375.0
2017-07-17 15:00:00,66.82,66.82,66.76,66.76,47942.0,52.8381,52.8381,52.7907,52.7907,47942.0
2017-07-17 15:05:00,66.76,66.78,66.74,66.78,39912.0,52.7907,52.8065,52.7749,52.8065,39912.0
2017-07-17 15:10:00,66.79,66.82,66.78,66.82,47527.0,52.8144,52.8381,52.8065,52.8381,47527.0
2017-07-17 15:15:00,66.81,66.83,66.78,66.81,56202.0,52.8302,52.846,52.8065,52.8302,56202.0
2017-07-17 15:20:00,66.81,66.82,66.66,66.66,54492.0,52.8302,52.8381,52.7116,52.7116,54492.0
2017-07-17 15:25:00,66.67,66.68,66.65,66.67,45138.0,52.7195,52.7274,52.7037,52.7195,45138.0
2017-07-17 15:30:00,66.67,66.76,66.67,66.71,52769.0,52.7195,52.7907,52.7195,52.7512,52769.0
2017-07-17 15:35:00,66.71,66.77,66.7,66.77,55528.0,52.7512,52.7986,52.7433,52.7986,55528.0
2017-07-17 15:40:00,66.78,66.8,66.74,66.78,74471.0,52.8065,52.8223,52.7749,52.8065,74471.0
2017-07-17 15:45:00,66.78,66.79,66.74,66.78,90191.0,52.8065,52.8144,52.7749,52.8065,90191.0
2017-07-17 15:50:00,66.78,66.83,66.77,66.82,142520.0,52.8065,52.846,52.7986,52.8381,142520.0
2017-07-17 15:55:00,66.83,66.84,66.78,66.8,275445.0,52.846,52.854,52.8065,52.8223,275445.0
2017-07-18 09:30:00,67.31,67.33,66.99,67.06,134196.0,53.2256,53.2414,52.9726,53.0279,134196.0
2017-07-18 09:35:00,67.09,67.11,66.91,67.0,67918.0,53.0516,53.0675,52.9093,52.9805,67918.0
2017-07-18 09:40:00,66.99,67.02,66.88,66.96,42196.0,52.9726,52.9963,52.8856,52.9488,42196.0
2017-07-18 09:45:00,66.98,66.98,66.72,66.78,99782.0,52.9647,52.9647,52.7591,52.8065,99782.0
2017-07-18 09:50:00,66.77,66.78,66.67,66.74,40700.0,52.7986,52.8065,52.7195,52.7749,40700.0
2017-07-18 09:55:00,66.74,66.78,66.65,66.77,51313.0,52.7749,52.8065,52.7037,52.7986,51313.0
2017-07-18 10:00:00,66.77,66.81,66.68,66.76,94610.0,52.7986,52.8302,52.7274,52.7907,94610.0
2017-07-18 10:05:00,66.76,66.89,66.72,66.88,202112.0,52.7907,52.8935,52.7591,52.8856,202112.0
2017-07-18 10:10:00,66.87,66.87,66.73,66.78,162105.0,52.8777,52.8777,52.767,52.8065,162105.0
2017-07-18 10:15:00,66.78,66.8,66.71,66.77,117992.0,52.8065,52.8223,52.7512,52.7986,117992.0
2017-07-18 10:20:00,66.76,66.77,66.6,66.65,68857.0,52.7907,52.7986,52.6642,52.7037,68857.0
2017-07-18 10:25:00,66.65,66.73,66.63,66.65,52488.0,52.7037,52.767,52.6879,52.7037,52488.0
2017-07-18 10:30:00,66.66,66.67,66.59,66.61,43334.0,52.7116,52.7195,52.6563,52.6721,43334.0
2017-07-18 10:35:00,66.6,66.62,66.55,66.59,40643.0,52.6642,52.68,52.6246,52.6563,40643.0
2017-07-18 10:40:00,66.58,66.61,66.45,66.59,56537.0,52.6484,52.6721,52.5456,52.6563,56537.0
2017-07-18 10:45:00,66.59,66.64,66.51,66.51,39683.0,52.6563,52.6958,52.593,52.593,39683.0
2017-07-18 10:50:00,66.51,66.56,66.44,66.51,48020.0,52.593,52.6325,52.5377,52.593,48020.0
2017-07-18 10:55:00,66.52,66.66,66.51,66.65,30957.0,52.6009,52.7116,52.593,52.7037,30957.0
2017-07-18 11:00:00,66.65,66.69,66.6,66.67,30964.0,52.7037,52.7353,52.6642,52.7195,30964.0
2017-07-18 11:05:00,66.67,66.75,66.63,66.66,46983.0,52.7195,52.7828,52.6879,52.7116,46983.0
2017-07-18 11:10:00,66.68,66.7,66.6,66.64,28239.0,52.7274,52.7433,52.6642,52.6958,28239.0
2017-07-18 11:15:00,66.63,66.63,66.48,66.5,38218.0,52.6879,52.6879,52.5693,52.5851,38218.0
2017-07-18 11:20:00,66.49,66.61,66.48,66.5,33303.0,52.5772,52.6721,52.5693,52.5851,33303.0
2017-07-18 11:25:00,66.49,66.56,66.45,66.52,54080.0,52.5772,52.6325,52.5456,52.6009,54080.0
2017-07-18 11:30:00,66.52,66.56,66.45,66.48,34049.0,52.6009,52.6325,52.5456,52.5693,34049.0
2017-07-18 11:35:00,66.48,66.49,66.37,66.42,43961.0,52.5693,52.5772,52.4823,52.5218,43961.0
2017-07-18 11:40:00,66.43,66.56,66.42,66.53,16223.0,52.5297,52.6325,52.5218,52.6088,16223.0
2017-07-18 11:45:00,66.53,66.55,66.47,66.49,14702.0,52.6088,52.6246,52.5614,52.5772,14702.0
2017-07-18 11:50:00,66.49,66.54,66.44,66.45,23265.0,52.5772,52.6167,52.5377,52.5456,23265.0
2017-07-18 11:55:00,66.45,66.46,66.39,66.4,25095.0,52.5456,52.5535,52.4981,52.506,25095.0
2017-07-18 12:00:00,66.4,66.4,66.36,66.4,23006.0,52.506,52.506,52.4744,52.506,23006.0
2017-07-18 12:05:00,66.39,66.42,66.39,66.42,19412.0,52.4981,52.5218,52.4981,52.5218,19412.0
2017-07-18 12:10:00,66.41,66.43,66.34,66.34,31905.0,52.5139,52.5297,52.4586,52.4586,31905.0
2017-07-18 12:15:00,66.35,66.42,66.34,66.4,34196.0,52.4665,52.5218,52.4586,52.506,34196.0
2017-07-18 12:20:00,66.4,66.44,66.36,66.43,23724.0,52.506,52.5377,52.4744,52.5297,23724.0
2017-07-18 12:25:00,66.43,66.46,66.4,66.4,20057.0,52.5297,52.5535,52.506,52.506,20057.0
2017-07-18 12:30:00,66.4,66.46,66.38,66.43,19364.0,52.506,52.5535,52.4902,52.5297,19364.0
2017-07-18 12:35:00,66.43,66.43,66.37,66.38,19656.0,52.5297,52.5297,52.4823,52.4902,19656.0
2017-07-18 12:40:00,66.37,66.38,66.32,66.35,17587.0,52.4823,52.4902,52.4428,52.4665,17587.0
2017-07-18 12:45:00,66.36,66.37,66.32,66.34,16059.0,52.4744,52.4823,52.4428,52.4586,16059.0
2017-07-18 12:50:00,66.34,66.34,66.29,66.3,23405.0,52.4586,52.4586,52.419,52.4269,23405.0
2017-07-18 12:55:00,66.3,66.31,66.22,66.23,32929.0,52.4269,52.4349,52.3637,52.3716,32929.0
2017-07-18 13:00:00,66.23,66.27,66.2,66.26,40649.0,52.3716,52.4032,52.3479,52.3953,40649.0
2017-07-18 13:05:00,66.27,66.29,66.23,66.23,18286.0,52.4032,52.419,52.3716,52.3716,18286.0
2017-07-18 13:10:00,66.23,66.23,66.13,66.14,32292.0,52.3716,52.3716,52.2925,52.3004,32292.0
2017-07-18 13:15:00,66.15,66.15,66.11,66.13,19767.0,52.3083,52.3083,52.2767,52.2925,19767.0
2017-07-18 13:20:00,66.13,66.17,66.11,66.16,51024.0,52.2925,52.3242,52.2767,52.3162,51024.0
2017-07-18 13:25:00,66.15,66.15,66.08,66.12,47840.0,52.3083,52.3083,52.253,52.2846,47840.0
2017-07-18 13:30:00,66.12,66.13,66.1,66.11,28712.0,52.2846,52.2925,52.2688,52.2767,28712.0
2017-07-18 13:35:00,66.1,66.11,66.02,66.04,24560.0,52.2688,52.2767,52.2055,52.2214,24560.0
2017-07-18 13:40:00,66.04,66.05,65.98,66.01,46112.0,52.2214,52.2293,52.1739,52.1976,46112.0
2017-07-18 13:45:00,66.01,66.08,66.0,66.06,32248.0,52.1976,52.253,52.1897,52.2372,32248.0
2017-07-18 13:50:00,66.06,66.14,66.05,66.11,21370.0,52.2372,52.3004,52.2293,52.2767,21370.0
2017-07-18 13:55:00,66.1,66.1,66.04,66.04,76608.0,52.2688,52.2688,52.2214,52.2214,76608.0
2017-07-18 14:00:00,66.03,66.07,66.01,66.05,39515.0,52.2134,52.2451,52.1976,52.2293,39515.0
2017-07-18 14:05:00,66.06,66.07,66.03,66.05,28341.0,52.2372,52.2451,52.2134,52.2293,28341.0
2017-07-18 14:10:00,66.06,66.12,66.01,66.11,46036.0,52.2372,52.2846,52.1976,52.2767,46036.0
2017-07-18 14:15:00,66.11,66.13,66.08,66.08,30269.0,52.2767,52.2925,52.253,52.253,30269.0
2017-07-18 14:20:00,66.07,66.14,66.06,66.11,27945.0,52.2451,52.3004,52.2372,52.2767,27945.0
2017-07-18 14:25:00,66.1,66.14,66.09,66.14,33882.0,52.2688,52.3004,52.2609,52.3004,33882.0
2017-07-18 14:30:00,66.14,66.21,66.13,66.2,50763.0,52.3004,52.3558,52.2925,52.3479,50763.0
2017-07-18 14:35:00,66.2,66.22,66.09,66.11,41993.0,52.3479,52.3637,52.2609,52.2767,41993.0
2017-07-18 14:40:00,66.1,66.17,66.09,66.16,27255.0,52.2688,52.3242,52.2609,52.3162,27255.0
2017-07-18 14:45:00,66.16,66.2,66.14,66.16,53389.0,52.3162,52.3479,52.3004,52.3162,53389.0
2017-07-18 14:50:00,66.15,66.21,66.14,66.2,41965.0,52.3083,52.3558,52.3004,52.3479,41965.0
2017-07-18 14:55:00,66.2,66.21,66.16,66.19,22418.0,52.3479,52.3558,52.3162,52.34,22418.0
2017-07-18 15:00:00,66.19,66.22,66.17,66.21,29637.0,52.34,52.3637,52.3242,52.3558,29637.0
2017-07-18 15:05:00,66.21,66.34,66.21,66.34,76726.0,52.3558,52.4586,52.3558,52.4586,76726.0
2017-07-18 15:10:00,66.34,66.36,66.25,66.31,40622.0,52.4586,52.4744,52.3874,52.4349,40622.0
2017-07-18 15:15:00,66.31,66.35,66.27,66.34,39286.0,52.4349,52.4665,52.4032,52.4586,39286.0
2017-07-18 15:20:00,66.34,66.35,66.28,66.35,53584.0,52.4586,52.4665,52.4111,52.4665,53584.0
2017-07-18 15:25:00,66.35,66.35,66.3,66.31,47325.0,52.4665,52.4665,52.4269,52.4349,47325.0
2017-07-18 15:30:00,66.31,66.32,66.2,66.23,75599.0,52.4349,52.4428,52.3479,52.3716,75599.0
2017-07-18 15:35:00,66.24,66.29,66.18,66.18,68701.0,52.3795,52.419,52.3321,52.3321,68701.0
2017-07-18 15:40:00,66.19,66.2,66.13,66.18,82855.0,52.34,52.3479,52.2925,52.3321,82855.0
2017-07-18 15:45:00,66.19,66.22,66.15,66.21,97482.0,52.34,52.3637,52.3083,52.3558,97482.0
2017-07-18 15:50:00,66.21,66.22,66.15,66.2,93765.0,52.3558,52.3637,52.3083,52.3479,93765.0
2017-07-18 15:55:00,66.2,66.21,66.09,66.17,539811.0,52.3479,52.3558,52.2609,52.3242,539811.0
2017-07-19 09:30:00,66.14,66.45,66.1,66.43,122684.0,52.3004,52.5456,52.2688,52.5297,122684.0
2017-07-19 09:35:00,66.39,66.49,66.28,66.4,76250.0,52.4981,52.5772,52.4111,52.506,76250.0
2017-07-19 09:40:00,66.4,66.65,66.37,66.64,75492.0,52.506,52.7037,52.4823,52.6958,75492.0
2017-07-19 09:45:00,66.62,66.64,66.46,66.48,60962.0,52.68,52.6958,52.5535,52.5693,60962.0
2017-07-19 09:50:00,66.47,66.59,66.46,66.5,46139.0,52.5614,52.6563,52.5535,52.5851,46139.0
2017-07-19 09:55:00,66.51,66.55,66.4,66.55,92242.0,52.593,52.6246,52.506,52.6246,92242.0
2017-07-19 10:00:00,66.54,66.76,66.53,66.76,71402.0,52.6167,52.7907,52.6088,52.7907,71402.0
2017-07-19 10:05:00,66.76,66.83,66.71,66.72,63732.0,52.7907,52.846,52.7512,52.7591,63732.0
2017-07-19 10:10:00,66.72,66.78,66.67,66.69,63185.0,52.7591,52.8065,52.7195,52.7353,63185.0
2017-07-19 10:15:00,66.7,66.73,66.53,66.56,49245.0,52.7433,52.767,52.6088,52.6325,49245.0
2017-07-19 10:20:00,66.57,66.7,66.57,66.68,35433.0,52.6405,52.7433,52.6405,52.7274,35433.0
2017-07-19 10:25:00,66.67,66.71,66.63,66.64,23620.0,52.7195,52.7512,52.6879,52.6958,23620.0
2017-07-19 10:30:00,66.64,66.87,66.56,66.72,144963.0,52.6958,52.8777,52.6325,52.7591,144963.0
2017-07-19 10:35:00,66.73,66.84,66.43,66.49,68768.0,52.767,52.854,52.5297,52.5772,68768.0
2017-07-19 10:40:00,66.5,66.68,66.47,66.67,48563.0,52.5851,52.7274,52.5614,52.7195,48563.0
2017-07-19 10:45:00,66.68,66.8,66.65,66.66,43271.0,52.7274,52.8223,52.7037,52.7116,43271.0
2017-07-19 10:50:00,66.66,66.81,66.63,66.75,76416.0,52.7116,52.8302,52.6879,52.7828,76416.0
2017-07-19 10:55:00,66.75,66.78,66.68,66.74,41648.0,52.7828,52.8065,52.7274,52.7749,41648.0
2017-07-19 11:00:00,66.75,66.84,66.72,66.8,45584.0,52.7828,52.854,52.7591,52.8223,45584.0
2017-07-19 11:05:00,66.8,66.81,66.73,66.75,240578.0,52.8223,52.8302,52.767,52.7828,240578.0
2017-07-19 11:10:00,66.75,66.88,66.75,66.88,55803.0,52.7828,52.8856,52.7828,52.8856,55803.0
2017-07-19 11:15:00,66.89,66.99,66.87,66.99,74783.0,52.8935,52.9726,52.8777,52.9726,74783.0
2017-07-19 11:20:00,66.98,67.0,66.87,66.9,83329.0,52.9647,52.9805,52.8777,52.9014,83329.0
2017-07-19 11:25:00,66.9,66.9,66.77,66.79,112296.0,52.9014,52.9014,52.7986,52.8144,112296.0
2017-07-19 11:30:00,66.8,66.85,66.76,66.78,57059.0,52.8223,52.8619,52.7907,52.8065,57059.0
2017-07-19 11:35:00,66.78,66.84,66.76,66.83,78706.0,52.8065,52.854,52.7907,52.846,78706.0
2017-07-19 11:40:00,66.83,66.89,66.83,66.87,125717.0,52.846,52.8935,52.846,52.8777,125717.0
2017-07-19 11:45:00,66.86,66.88,66.72,66.73,41695.0,52.8698,52.8856,52.7591,52.767,41695.0
2017-07-19 11:50:00,66.73,66.83,66.72,66.82,29719.0,52.767,52.846,52.7591,52.8381,29719.0
2017-07-19 11:55:00,66.82,66.85,66.79,66.84,26691.0,52.8381,52.8619,52.8144,52.854,26691.0
2017-07-19 12:00:00,66.85,66.87,66.8,66.8,43850.0,52.8619,52.8777,52.8223,52.8223,43850.0
2017-07-19 12:05:00,66.8,66.8,66.73,66.77,24974.0,52.8223,52.8223,52.767,52.7986,24974.0
2017-07-19 12:10:00,66.77,66.93,66.77,66.93,50746.0,52.7986,52.9251,52.7986,52.9251,50746.0
2017-07-19 12:15:00,66.93,67.0,66.91,66.99,77433.0,52.9251,52.9805,52.9093,52.9726,77433.0
2017-07-19 12:20:00,66.99,67.0,66.93,66.95,28514.0,52.9726,52.9805,52.9251,52.9409,28514.0
2017-07-19 12:25:00,66.95,66.98,66.9,66.9,56287.0,52.9409,52.9647,52.9014,52.9014,56287.0
2017-07-19 12:30:00,66.89,66.92,66.87,66.9,24460.0,52.8935,52.9172,52.8777,52.9014,24460.0
2017-07-19 12:35:00,66.9,66.95,66.88,66.95,59443.0,52.9014,52.9409,52.8856,52.9409,59443.0
2017-07-19 12:40:00,66.96,67.0,66.94,66.99,41693.0,52.9488,52.9805,52.933,52.9726,41693.0
2017-07-19 12:45:00,66.99,67.03,66.98,67.03,47828.0,52.9726,53.0042,52.9647,53.0042,47828.0
2017-07-19 12:50:00,67.03,67.15,67.02,67.11,104728.0,53.0042,53.0991,52.9963,53.0675,104728.0
2017-07-19 12:55:00,67.12,67.15,67.1,67.13,46779.0,53.0754,53.0991,53.0596,53.0833,46779.0
2017-07-19 13:00:00,67.13,67.14,67.05,67.09,41216.0,53.0833,53.0912,53.02,53.0516,41216.0
2017-07-19 13:05:00,67.09,67.13,67.07,67.09,28114.0,53.0516,53.0833,53.0358,53.0516,28114.0
2017-07-19 13:10:00,67.08,67.14,67.06,67.11,39412.0,53.0437,53.0912,53.0279,53.0675,39412.0
2017-07-19 13:15:00,67.1,67.15,67.08,67.11,61022.0,53.0596,53.0991,53.0437,53.0675,61022.0
2017-07-19 13:20:00,67.11,67.17,67.1,67.16,72680.0,53.0675,53.1149,53.0596,53.107,72680.0
2017-07-19 13:25:00,67.16,67.21,67.15,67.19,31872.0,53.107,53.1465,53.0991,53.1307,31872.0
2017-07-19 13:30:00,67.2,67.25,67.19,67.25,74611.0,53.1386,53.1782,53.1307,53.1782,74611.0
2017-07-19 13:35:00,67.24,67.25,67.15,67.17,38884.0,53.1703,53.1782,53.0991,53.1149,38884.0
2017-07-19 13:40:00,67.18,67.24,67.16,67.2,37923.0,53.1228,53.1703,53.107,53.1386,37923.0
2017-07-19 13:45:00,67.19,67.24,67.19,67.24,53639.0,53.1307,53.1703,53.1307,53.1703,53639.0
2017-07-19 13:50:00,67.24,67.31,67.22,67.29,114208.0,53.1703,53.2256,53.1544,53.2098,114208.0
2017-07-19 13:55:00,67.29,67.34,67.29,67.32,64195.0,53.2098,53.2493,53.2098,53.2335,64195.0
2017-07-19 14:00:00,67.32,67.35,67.24,67.26,55390.0,53.2335,53.2572,53.1703,53.1861,55390.0
2017-07-19 14:05:00,67.27,67.28,67.19,67.2,61932.0,53.194,53.2019,53.1307,53.1386,61932.0
2017-07-19 14:10:00,67.19,67.23,67.18,67.23,65694.0,53.1307,53.1624,53.1228,53.1624,65694.0
2017-07-19 14:15:00,67.23,67.25,67.16,67.16,53956.0,53.1624,53.1782,53.107,53.107,53956.0
2017-07-19 14:20:00,67.17,67.25,67.14,67.21,64317.0,53.1149,53.1782,53.0912,53.1465,64317.0
2017-07-19 14:25:00,67.21,67.33,67.2,67.3,53396.0,53.1465,53.2414,53.1386,53.2177,53396.0
2017-07-19 14:30:00,67.29,67.32,67.28,67.29,58262.0,53.2098,53.2335,53.2019,53.2098,58262.0
2017-07-19 14:35:00,67.29,67.29,67.22,67.23,77586.0,53.2098,53.2098,53.1544,53.1624,77586.0
2017-07-19 14:40:00,67.23,67.25,67.21,67.21,56335.0,53.1624,53.1782,53.1465,53.1465,56335.0
2017-07-19 14:45:00,67.22,67.22,67.19,67.21,63227.0,53.1544,53.1544,53.1307,53.1465,63227.0
2017-07-19 14:50:00,67.22,67.31,67.2,67.28,31807.0,53.1544,53.2256,53.1386,53.2019,31807.0
2017-07-19 14:55:00,67.28,67.29,67.22,67.23,46457.0,53.2019,53.2098,53.1544,53.1624,46457.0
2017-07-19 15:00:00,67.22,67.24,67.2,67.23,62210.0,53.1544,53.1703,53.1386,53.1624,62210.0
2017-07-19 15:05:00,67.24,67.35,67.24,67.35,75115.0,53.1703,53.2572,53.1703,53.2572,75115.0
2017-07-19 15:10:00,67.35,67.48,67.3,67.47,79889.0,53.2572,53.36,53.2177,53.3521,79889.0
2017-07-19 15:15:00,67.48,67.61,67.45,67.6,165219.0,53.36,53.4628,53.3363,53.4549,165219.0
2017-07-19 15:20:00,67.6,67.64,67.51,67.57,98016.0,53.4549,53.4866,53.3838,53.4312,98016.0
2017-07-19 15:25:00,67.58,67.61,67.53,67.54,55263.0,53.4391,53.4628,53.3996,53.4075,55263.0
2017-07-19 15:30:00,67.54,67.57,67.5,67.55,71642.0,53.4075,53.4312,53.3759,53.4154,71642.0
2017-07-19 15:35:00,67.55,67.58,67.45,67.49,81719.0,53.4154,53.4391,53.3363,53.3679,81719.0
2017-07-19 15:40:00,67.48,67.55,67.48,67.53,85233.0,53.36,53.4154,53.36,53.3996,85233.0
2017-07-19 15:45:00,67.52,67.6,67.5,67.58,138141.0,53.3917,53.4549,53.3759,53.4391,138141.0
2017-07-19 15:50:00,67.59,67.6,67.45,67.45,128795.0,53.447,53.4549,53.3363,53.3363,128795.0
2017-07-19 15:55:00,67.45,67.49,67.37,67.44,360426.0,53.3363,53.3679,53.2731,53.3284,360426.0
2017-07-20 09:30:00,67.77,67.9,67.7,67.73,284662.0,53.5894,53.6922,53.534,53.5577,284662.0
2017-07-20 09:35:00,67.73,67.83,67.56,67.8,193918.0,53.5577,53.6368,53.4233,53.6131,193918.0
2017-07-20 09:40:00,67.79,67.8,67.62,67.74,81917.0,53.6052,53.6131,53.4707,53.5656,81917.0
2017-07-20 09:45:00,67.74,67.79,67.67,67.74,164072.0,53.5656,53.6052,53.5103,53.5656,164072.0
2017-07-20 09:50:00,67.74,67.78,67.59,67.77,91167.0,53.5656,53.5973,53.447,53.5894,91167.0
2017-07-20 09:55:00,67.77,67.87,67.77,67.85,47610.0,53.5894,53.6684,53.5894,53.6526,47610.0
2017-07-20 10:00:00,67.85,67.89,67.59,67.61,63716.0,53.6526,53.6842,53.447,53.4628,63716.0
2017-07-20 10:05:00,67.61,67.62,67.37,67.37,133578.0,53.4628,53.4707,53.2731,53.2731,133578.0
2017-07-20 10:10:00,67.38,67.42,67.32,67.35,96549.0,53.281,53.3126,53.2335,53.2572,96549.0
2017-07-20 10:15:00,67.34,67.42,67.3,67.31,53961.0,53.2493,53.3126,53.2177,53.2256,53961.0
2017-07-20 10:20:00,67.31,67.33,67.21,67.26,55090.0,53.2256,53.2414,53.1465,53.1861,55090.0
2017-07-20 10:25:00,67.25,67.4,67.18,67.39,60096.0,53.1782,53.2968,53.1228,53.2889,60096.0
2017-07-20 10:30:00,67.41,67.43,67.31,67.43,126382.0,53.3047,53.3205,53.2256,53.3205,126382.0
2017-07-20 10:35:00,67.43,67.47,67.21,67.28,112808.0,53.3205,53.3521,53.1465,53.2019,112808.0
2017-07-20 10:40:00,67.29,67.34,67.1,67.34,64446.0,53.2098,53.2493,53.0596,53.2493,64446.0
2017-07-20 10:45:00,67.35,67.48,67.3,67.42,58864.0,53.2572,53.36,53.2177,53.3126,58864.0
2017-07-20 10:50:00,67.41,67.41,67.32,67.37,92158.0,53.3047,53.3047,53.2335,53.2731,92158.0
2017-07-20 10:55:00,67.38,67.5,67.36,67.5,55089.0,53.281,53.3759,53.2651,53.3759,55089.0
2017-07-20 11:00:00,67.5,67.5,67.37,67.37,64776.0,53.3759,53.3759,53.2731,53.2731,64776.0
2017-07-20 11:05:00,67.37,67.39,67.14,67.14,78042.0,53.2731,53.2889,53.0912,53.0912,78042.0
2017-07-20 11:10:00,67.14,67.2,66.91,67.01,84508.0,53.0912,53.1386,52.9093,52.9884,84508.0
2017-07-20 11:15:00,67.01,67.18,66.89,67.15,49520.0,52.9884,53.1228,52.8935,53.0991,49520.0
2017-07-20 11:20:00,67.16,67.22,67.1,67.11,35837.0,53.107,53.1544,53.0596,53.0675,35837.0
2017-07-20 11:25:00,67.1,67.16,67.0,67.07,40081.0,53.0596,53.107,52.9805,53.0358,40081.0
2017-07-20 11:30:00,67.06,67.11,66.94,67.0,80418.0,53.0279,53.0675,52.933,52.9805,80418.0
2017-07-20 11:35:00,67.0,67.0,66.84,66.84,58536.0,52.9805,52.9805,52.854,52.854,58536.0
2017-07-20 11:40:00,66.84,66.89,66.76,66.89,41641.0,52.854,52.8935,52.7907,52.8935,41641.0
2017-07-20 11:45:00,66.89,67.02,66.85,67.01,42417.0,52.8935,52.9963,52.8619,52.9884,42417.0
2017-07-20 11:50:00,67.03,67.14,67.02,67.11,39589.0,53.0042,53.0912,52.9963,53.0675,39589.0
2017-07-20 11:55:00,67.11,67.16,67.05,67.16,31107.0,53.0675,53.107,53.02,53.107,31107.0
2017-07-20 12:00:00,67.15,67.25,67.08,67.24,45296.0,53.0991,53.1782,53.0437,53.1703,45296.0
2017-07-20 12:05:00,67.25,67.25,67.14,67.19,39474.0,53.1782,53.1782,53.0912,53.1307,39474.0
2017-07-20 12:10:00,67.2,67.28,67.14,67.24,35177.0,53.1386,53.2019,53.0912,53.1703,35177.0
2017-07-20 12:15:00,67.24,67.4,67.24,67.34,82934.0,53.1703,53.2968,53.1703,53.2493,82934.0
2017-07-20 12:20:00,67.35,67.46,67.35,67.38,65715.0,53.2572,53.3442,53.2572,53.281,65715.0
2017-07-20 12:25:00,67.38,67.38,67.28,67.31,36600.0,53.281,53.281,53.2019,53.2256,36600.0
2017-07-20 12:30:00,67.32,67.32,67.23,67.3,33236.0,53.2335,53.2335,53.1624,53.2177,33236.0
2017-07-20 12:35:00,67.3,67.38,67.3,67.37,39595.0,53.2177,53.281,53.2177,53.2731,39595.0
2017-07-20 12:40:00,67.37,67.38,67.3,67.3,45686.0,53.2731,53.281,53.2177,53.2177,45686.0
2017-07-20 12:45:00,67.29,67.34,67.26,67.31,28407.0,53.2098,53.2493,53.1861,53.2256,28407.0
2017-07-20 12:50:00,67.3,67.36,67.29,67.32,27796.0,53.2177,53.2651,53.2098,53.2335,27796.0
2017-07-20 12:55:00,67.32,67.36,67.29,67.34,28878.0,53.2335,53.2651,53.2098,53.2493,28878.0
2017-07-20 13:00:00,67.34,67.41,67.29,67.33,75618.0,53.2493,53.3047,53.2098,53.2414,75618.0
2017-07-20 13:05:00,67.33,67.43,67.32,67.43,26328.0,53.2414,53.3205,53.2335,53.3205,26328.0
2017-07-20 13:10:00,67.42,67.44,67.36,67.38,35463.0,53.3126,53.3284,53.2651,53.281,35463.0
2017-07-20 13:15:00,67.38,67.41,67.25,67.25,45165.0,53.281,53.3047,53.1782,53.1782,45165.0
2017-07-20 13:20:00,67.25,67.27,67.21,67.23,30780.0,53.1782,53.194,53.1465,53.1624,30780.0
2017-07-20 13:25:00,67.23,67.23,67.15,67.16,27089.0,53.1624,53.1624,53.0991,53.107,27089.0
2017-07-20 13:30:00,67.16,67.2,67.11,67.2,28338.0,53.107,53.1386,53.0675,53.1386,28338.0
2017-07-20 13:35:00,67.19,67.22,67.18,67.2,39812.0,53.1307,53.1544,53.1228,53.1386,39812.0
2017-07-20 13:40:00,67.21,67.24,67.19,67.23,37291.0,53.1465,53.1703,53.1307,53.1624,37291.0
2017-07-20 13:45:00,67.23,67.24,67.17,67.17,31014.0,53.1624,53.1703,53.1149,53.1149,31014.0
2017-07-20 13:50:00,67.16,67.25,67.16,67.23,57199.0,53.107,53.1782,53.107,53.1624,57199.0
2017-07-20 13:55:00,67.23,67.23,67.2,67.21,24669.0,53.1624,53.1624,53.1386,53.1465,24669.0
2017-07-20 14:00:00,67.2,67.27,67.17,67.27,51754.0,53.1386,53.194,53.1149,53.194,51754.0
2017-07-20 14:05:00,67.27,67.27,67.19,67.2,99719.0,53.194,53.194,53.1307,53.1386,99719.0
2017-07-20 14:10:00,67.21,67.27,67.19,67.19,59168.0,53.1465,53.194,53.1307,53.1307,59168.0
2017-07-20 14:15:00,67.2,67.22,67.12,67.2,69828.0,53.1386,53.1544,53.0754,53.1386,69828.0
2017-07-20 14:20:00,67.2,67.25,67.19,67.2,85682.0,53.1386,53.1782,53.1307,53.1386,85682.0
2017-07-20 14:25:00,67.19,67.25,67.19,67.2,77340.0,53.1307,53.1782,53.1307,53.1386,77340.0
2017-07-20 14:30:00,67.21,67.22,67.13,67.19,66833.0,53.1465,53.1544,53.0833,53.1307,66833.0
2017-07-20 14:35:00,67.2,67.23,67.06,67.07,105246.0,53.1386,53.1624,53.0279,53.0358,105246.0
2017-07-20 14:40:00,67.07,67.13,67.0,67.0,55646.0,53.0358,53.0833,52.9805,52.9805,55646.0
2017-07-20 14:45:00,67.01,67.05,66.96,66.98,66537.0,52.9884,53.02,52.9488,52.9647,66537.0
2017-07-20 14:50:00,66.97,67.02,66.97,67.0,51717.0,52.9568,52.9963,52.9568,52.9805,51717.0
2017-07-20 14:55:00,67.0,67.11,66.98,67.09,73791.0,52.9805,53.0675,52.9647,53.0516,73791.0
2017-07-20 15:00:00,67.08,67.13,67.07,67.09,66661.0,53.0437,53.0833,53.0358,53.0516,66661.0
2017-07-20 15:05:00,67.08,67.11,67.02,67.02,84008.0,53.0437,53.0675,52.9963,52.9963,84008.0
2017-07-20 15:10:00,67.02,67.07,67.0,67.06,52879.0,52.9963,53.0358,52.9805,53.0279,52879.0
2017-07-20 15:15:00,67.07,67.07,66.95,67.03,91140.0,53.0358,53.0358,52.9409,53.0042,91140.0
2017-07-20 15:20:00,67.03,67.04,66.97,67.0,57733.0,53.0042,53.0121,52.9568,52.9805,57733.0
2017-07-20 15:25:00,66.99,67.05,66.98,67.05,66510.0,52.9726,53.02,52.9647,53.02,66510.0
2017-07-20 15:30:00,67.04,67.17,67.04,67.15,117040.0,53.0121,53.1149,53.0121,53.0991,117040.0
2017-07-20 15:35:00,67.15,67.16,66.99,67.0,88262.0,53.0991,53.107,52.9726,52.9805,88262.0
2017-07-20 15:40:00,67.0,67.05,66.96,67.04,97543.0,52.9805,53.02,52.9488,53.0121,97543.0
2017-07-20 15:45:00,67.04,67.07,66.95,66.97,168715.0,53.0121,53.0358,52.9409,52.9568,168715.0
2017-07-20 15:50:00,66.97,67.04,66.89,67.04,172156.0,52.9568,53.0121,52.8935,53.0121,172156.0
2017-07-20 15:55:00,67.03,67.09,66.91,67.02,421194.0,53.0042,53.0516,52.9093,52.9963,421194.0
2017-07-21 09:30:00,67.8,68.96,67.47,67.73,1077517.0,53.6131,54.5304,53.3521,53.5577,1077517.0
2017-07-21 09:35:00,67.68,68.02,67.67,67.8,454581.0,53.5182,53.787,53.5103,53.6131,454581.0
2017-07-21 09:40:00,67.81,67.81,67.15,67.26,414191.0,53.621,53.621,53.0991,53.1861,414191.0
2017-07-21 09:45:00,67.27,67.41,67.15,67.17,306888.0,53.194,53.3047,53.0991,53.1149,306888.0
2017-07-21 09:50:00,67.19,67.65,67.18,67.55,115615.0,53.1307,53.4945,53.1228,53.4154,115615.0
2017-07-21 09:55:00,67.55,67.56,67.37,67.43,192602.0,53.4154,53.4233,53.2731,53.3205,192602.0
2017-07-21 10:00:00,67.41,67.44,67.1,67.18,256475.0,53.3047,53.3284,53.0596,53.1228,256475.0
2017-07-21 10:05:00,67.17,67.45,67.1,67.2,376089.0,53.1149,53.3363,53.0596,53.1386,376089.0
2017-07-21 10:10:00,67.2,67.41,67.14,67.33,200997.0,53.1386,53.3047,53.0912,53.2414,200997.0
2017-07-21 10:15:00,67.34,67.52,67.32,67.44,178620.0,53.2493,53.3917,53.2335,53.3284,178620.0
2017-07-21 10:20:00,67.45,67.64,67.36,67.62,143817.0,53.3363,53.4866,53.2651,53.4707,143817.0
2017-07-21 10:25:00,67.62,67.67,67.41,67.57,308469.0,53.4707,53.5103,53.3047,53.4312,308469.0
2017-07-21 10:30:00,67.58,67.61,67.41,67.45,73599.0,53.4391,53.4628,53.3047,53.3363,73599.0
2017-07-21 10:35:00,67.45,67.45,67.3,67.37,58265.0,53.3363,53.3363,53.2177,53.2731,58265.0
2017-07-21 10:40:00,67.35,67.36,67.28,67.33,85119.0,53.2572,53.2651,53.2019,53.2414,85119.0
2017-07-21 10:45:00,67.33,67.46,67.3,67.36,74468.0,53.2414,53.3442,53.2177,53.2651,74468.0
2017-07-21 10:50:00,67.36,67.48,67.34,67.4,86871.0,53.2651,53.36,53.2493,53.2968,86871.0
2017-07-21 10:55:00,67.4,67.46,67.35,67.35,80048.0,53.2968,53.3442,53.2572,53.2572,80048.0
2017-07-21 11:00:00,67.34,67.41,67.25,67.26,145128.0,53.2493,53.3047,53.1782,53.1861,145128.0
2017-07-21 11:05:00,67.26,67.3,67.22,67.22,67830.0,53.1861,53.2177,53.1544,53.1544,67830.0
2017-07-21 11:10:00,67.23,67.36,67.15,67.16,131954.0,53.1624,53.2651,53.0991,53.107,131954.0
2017-07-21 11:15:00,67.16,67.19,67.06,67.14,129447.0,53.107,53.1307,53.0279,53.0912,129447.0
2017-07-21 11:20:00,67.14,67.18,67.07,67.11,69729.0,53.0912,53.1228,53.0358,53.0675,69729.0
2017-07-21 11:25:00,67.12,67.36,67.12,67.3,101019.0,53.0754,53.2651,53.0754,53.2177,101019.0
2017-07-21 11:30:00,67.29,67.44,67.24,67.42,93638.0,53.2098,53.3284,53.1703,53.3126,93638.0
2017-07-21 11:35:00,67.42,67.46,67.24,67.33,80804.0,53.3126,53.3442,53.1703,53.2414,80804.0
2017-07-21 11:40:00,67.33,67.37,67.28,67.3,41779.0,53.2414,53.2731,53.2019,53.2177,41779.0
2017-07-21 11:45:00,67.29,67.31,67.11,67.13,53831.0,53.2098,53.2256,53.0675,53.0833,53831.0
2017-07-21 11:50:00,67.12,67.17,67.0,67.01,90911.0,53.0754,53.1149,52.9805,52.9884,90911.0
2017-07-21 11:55:00,67.01,67.07,66.91,66.92,110179.0,52.9884,53.0358,52.9093,52.9172,110179.0
2017-07-21 12:00:00,66.92,66.97,66.82,66.93,119083.0,52.9172,52.9568,52.8381,52.9251,119083.0
2017-07-21 12:05:00,66.93,66.99,66.89,66.91,61043.0,52.9251,52.9726,52.8935,52.9093,61043.0
2017-07-21 12:10:00,66.92,66.93,66.84,66.84,47316.0,52.9172,52.9251,52.854,52.854,47316.0
2017-07-21 12:15:00,66.84,66.87,66.81,66.83,58922.0,52.854,52.8777,52.8302,52.846,58922.0
2017-07-21 12:20:00,66.84,66.87,66.68,66.69,62337.0,52.854,52.8777,52.7274,52.7353,62337.0
2017-07-21 12:25:00,66.7,66.73,66.62,66.62,52582.0,52.7433,52.767,52.68,52.68,52582.0
2017-07-21 12:30:00,66.61,66.63,66.55,66.57,65840.0,52.6721,52.6879,52.6246,52.6405,65840.0
2017-07-21 12:35:00,66.57,66.6,66.53,66.56,31639.0,52.6405,52.6642,52.6088,52.6325,31639.0
2017-07-21 12:40:00,66.56,66.63,66.44,66.49,92884.0,52.6325,52.6879,52.5377,52.5772,92884.0
2017-07-21 12:45:00,66.48,66.49,66.38,66.46,43660.0,52.5693,52.5772,52.4902,52.5535,43660.0
2017-07-21 12:50:00,66.45,66.5,66.42,66.43,38443.0,52.5456,52.5851,52.5218,52.5297,38443.0
2017-07-21 12:55:00,66.43,66.43,66.31,66.32,39272.0,52.5297,52.5297,52.4349,52.4428,39272.0
2017-07-21 13:00:00,66.31,66.51,66.31,66.51,49620.0,52.4349,52.593,52.4349,52.593,49620.0
2017-07-21 13:05:00,66.5,66.54,66.44,66.53,42796.0,52.5851,52.6167,52.5377,52.6088,42796.0
2017-07-21 13:10:00,66.54,66.58,66.5,66.51,39721.0,52.6167,52.6484,52.5851,52.593,39721.0
2017-07-21 13:15:00,66.51,66.54,66.47,66.54,33657.0,52.593,52.6167,52.5614,52.6167,33657.0
2017-07-21 13:20:00,66.54,66.55,66.5,66.52,28265.0,52.6167,52.6246,52.5851,52.6009,28265.0
2017-07-21 13:25:00,66.52,66.64,66.51,66.62,55442.0,52.6009,52.6958,52.593,52.68,55442.0
2017-07-21 13:30:00,66.62,66.63,66.54,66.59,41083.0,52.68,52.6879,52.6167,52.6563,41083.0
2017-07-21 13:35:00,66.58,66.71,66.56,66.69,43347.0,52.6484,52.7512,52.6325,52.7353,43347.0
2017-07-21 13:40:00,66.69,66.7,66.57,66.58,20455.0,52.7353,52.7433,52.6405,52.6484,20455.0
2017-07-21 13:45:00,66.59,66.63,66.53,66.6,69545.0,52.6563,52.6879,52.6088,52.6642,69545.0
2017-07-21 13:50:00,66.58,66.58,66.51,66.56,26345.0,52.6484,52.6484,52.593,52.6325,26345.0
2017-07-21 13:55:00,66.56,66.72,66.56,66.65,70989.0,52.6325,52.7591,52.6325,52.7037,70989.0
2017-07-21 14:00:00,66.65,66.73,66.61,66.65,43021.0,52.7037,52.767,52.6721,52.7037,43021.0
2017-07-21 14:05:00,66.64,66.71,66.63,66.67,35185.0,52.6958,52.7512,52.6879,52.7195,35185.0
2017-07-21 14:10:00,66.67,66.74,66.66,66.69,32554.0,52.7195,52.7749,52.7116,52.7353,32554.0
2017-07-21 14:15:00,66.68,66.77,66.61,66.76,60352.0,52.7274,52.7986,52.6721,52.7907,60352.0
2017-07-21 14:20:00,66.76,66.78,66.66,66.67,61688.0,52.7907,52.8065,52.7116,52.7195,61688.0
2017-07-21 14:25:00,66.66,66.72,66.64,66.67,65564.0,52.7116,52.7591,52.6958,52.7195,65564.0
2017-07-21 14:30:00,66.68,66.71,66.53,66.54,79200.0,52.7274,52.7512,52.6088,52.6167,79200.0
2017-07-21 14:35:00,66.54,66.6,66.52,66.54,48864.0,52.6167,52.6642,52.6009,52.6167,48864.0
2017-07-21 14:40:00,66.54,66.56,66.51,66.52,55787.0,52.6167,52.6325,52.593,52.6009,55787.0
2017-07-21 14:45:00,66.53,66.56,66.51,66.54,56261.0,52.6088,52.6325,52.593,52.6167,56261.0
2017-07-21 14:50:00,66.53,66.56,66.5,66.52,71091.0,52.6088,52.6325,52.5851,52.6009,71091.0
2017-07-21 14:55:00,66.51,66.54,66.5,66.51,59791.0,52.593,52.6167,52.5851,52.593,59791.0
2017-07-21 15:00:00,66.51,66.54,66.5,66.52,65557.0,52.593,52.6167,52.5851,52.6009,65557.0
2017-07-21 15:05:00,66.52,66.53,66.5,66.52,58988.0,52.6009,52.6088,52.5851,52.6009,58988.0
2017-07-21 15:10:00,66.52,66.53,66.5,66.52,59849.0,52.6009,52.6088,52.5851,52.6009,59849.0
2017-07-21 15:15:00,66.53,66.53,66.44,66.45,132243.0,52.6088,52.6088,52.5377,52.5456,132243.0
2017-07-21 15:20:00,66.45,66.45,66.3,66.3,100821.0,52.5456,52.5456,52.4269,52.4269,100821.0
2017-07-21 15:25:00,66.31,66.32,66.2,66.32,125966.0,52.4349,52.4428,52.3479,52.4428,125966.0
2017-07-21 15:30:00,66.32,66.42,66.31,66.37,90540.0,52.4428,52.5218,52.4349,52.4823,90540.0
2017-07-21 15:35:00,66.37,66.43,66.31,66.39,167240.0,52.4823,52.5297,52.4349,52.4981,167240.0
2017-07-21 15:40:00,66.4,66.4,66.32,66.36,126350.0,52.506,52.506,52.4428,52.4744,126350.0
2017-07-21 15:45:00,66.36,66.55,66.35,66.44,225075.0,52.4744,52.6246,52.4665,52.5377,225075.0
2017-07-21 15:50:00,66.44,66.5,66.41,66.47,205536.0,52.5377,52.5851,52.5139,52.5614,205536.0
2017-07-21 15:55:00,66.47,66.53,66.42,66.52,465831.0,52.5614,52.6088,52.5218,52.6009,465831.0
2017-07-24 09:30:00,66.65,66.82,66.54,66.61,169996.0,52.7037,52.8381,52.6167,52.6721,169996.0
2017-07-24 09:35:00,66.62,66.62,66.31,66.33,70670.0,52.68,52.68,52.4349,52.4507,70670.0
2017-07-24 09:40:00,66.31,66.38,66.15,66.2,97761.0,52.4349,52.4902,52.3083,52.3479,97761.0
2017-07-24 09:45:00,66.22,66.27,66.15,66.21,118830.0,52.3637,52.4032,52.3083,52.3558,118830.0
2017-07-24 09:50:00,66.2,66.2,65.9,66.0,224811.0,52.3479,52.3479,52.1106,52.1897,224811.0
2017-07-24 09:55:00,66.01,66.02,65.85,66.01,98822.0,52.1976,52.2055,52.0711,52.1976,98822.0
2017-07-24 10:00:00,66.02,66.2,66.01,66.17,73000.0,52.2055,52.3479,52.1976,52.3242,73000.0
2017-07-24 10:05:00,66.19,66.2,66.05,66.12,76757.0,52.34,52.3479,52.2293,52.2846,76757.0
2017-07-24 10:10:00,66.11,66.25,66.11,66.21,81260.0,52.2767,52.3874,52.2767,52.3558,81260.0
2017-07-24 10:15:00,66.21,66.38,66.13,66.38,86001.0,52.3558,52.4902,52.2925,52.4902,86001.0
2017-07-24 10:20:00,66.37,66.54,66.37,66.54,67433.0,52.4823,52.6167,52.4823,52.6167,67433.0
2017-07-24 10:25:00,66.53,66.84,66.52,66.68,165197.0,52.6088,52.854,52.6009,52.7274,165197.0
2017-07-24 10:30:00,66.68,66.69,66.44,66.53,94230.0,52.7274,52.7353,52.5377,52.6088,94230.0
2017-07-24 10:35:00,66.54,66.54,66.43,66.46,47492.0,52.6167,52.6167,52.5297,52.5535,47492.0
2017-07-24 10:40:00,66.47,66.73,66.44,66.72,74219.0,52.5614,52.767,52.5377,52.7591,74219.0
2017-07-24 10:45:00,66.71,66.74,66.58,66.7,37930.0,52.7512,52.7749,52.6484,52.7433,37930.0
2017-07-24 10:50:00,66.7,66.72,66.57,66.59,58925.0,52.7433,52.7591,52.6405,52.6563,58925.0
2017-07-24 10:55:00,66.57,66.57,66.36,66.4,46896.0,52.6405,52.6405,52.4744,52.506,46896.0
2017-07-24 11:00:00,66.42,66.51,66.38,66.44,35139.0,52.5218,52.593,52.4902,52.5377,35139.0
2017-07-24 11:05:00,66.44,66.67,66.44,66.65,46575.0,52.5377,52.7195,52.5377,52.7037,46575.0
2017-07-24 11:10:00,66.65,66.7,66.6,66.61,29898.0,52.7037,52.7433,52.6642,52.6721,29898.0
2017-07-24 11:15:00,66.61,66.71,66.6,66.63,35082.0,52.6721,52.7512,52.6642,52.6879,35082.0
2017-07-24 11:20:00,66.63,66.71,66.51,66.54,70205.0,52.6879,52.7512,52.593,52.6167,70205.0
2017-07-24 11:25:00,66.54,66.56,66.47,66.54,39658.0,52.6167,52.6325,52.5614,52.6167,39658.0
2017-07-24 11:30:00,66.55,66.56,66.4,66.44,43359.0,52.6246,52.6325,52.506,52.5377,43359.0
2017-07-24 11:35:00,66.44,66.44,66.33,66.4,64345.0,52.5377,52.5377,52.4507,52.506,64345.0
2017-07-24 11:40:00,66.41,66.44,66.31,66.36,46152.0,52.5139,52.5377,52.4349,52.4744,46152.0
2017-07-24 11:45:00,66.35,66.43,66.33,66.4,42848.0,52.4665,52.5297,52.4507,52.506,42848.0
2017-07-24 11:50:00,66.4,66.41,66.31,66.39,25872.0,52.506,52.5139,52.4349,52.4981,25872.0
2017-07-24 11:55:00,66.39,66.55,66.39,66.51,33066.0,52.4981,52.6246,52.4981,52.593,33066.0
2017-07-24 12:00:00,66.5,66.53,66.48,66.53,23938.0,52.5851,52.6088,52.5693,52.6088,23938.0
2017-07-24 12:05:00,66.53,66.53,66.46,66.46,35045.0,52.6088,52.6088,52.5535,52.5535,35045.0
2017-07-24 12:10:00,66.45,66.48,66.38,66.4,16911.0,52.5456,52.5693,52.4902,52.506,16911.0
2017-07-24 12:15:00,66.4,66.45,66.39,66.42,25226.0,52.506,52.5456,52.4981,52.5218,25226.0
2017-07-24 12:20:00,66.42,66.43,66.38,66.39,25758.0,52.5218,52.5297,52.4902,52.4981,25758.0
2017-07-24 12:25:00,66.4,66.46,66.38,66.39,39294.0,52.506,52.5535,52.4902,52.4981,39294.0
2017-07-24 12:30:00,66.39,66.41,66.31,66.34,24595.0,52.4981,52.5139,52.4349,52.4586,24595.0
2017-07-24 12:35:00,66.33,66.4,66.32,66.38,33729.0,52.4507,52.506,52.4428,52.4902,33729.0
2017-07-24 12:40:00,66.39,66.44,66.35,66.38,27812.0,52.4981,52.5377,52.4665,52.4902,27812.0
2017-07-24 12:45:00,66.38,66.42,66.35,66.35,22424.0,52.4902,52.5218,52.4665,52.4665,22424.0
2017-07-24 12:50:00,66.36,66.38,66.29,66.37,26587.0,52.4744,52.4902,52.419,52.4823,26587.0
2017-07-24 12:55:00,66.38,66.39,66.31,66.31,43244.0,52.4902,52.4981,52.4349,52.4349,43244.0
2017-07-24 13:00:00,66.31,66.43,66.3,66.41,30978.0,52.4349,52.5297,52.4269,52.5139,30978.0
2017-07-24 13:05:00,66.4,66.4,66.31,66.34,23470.0,52.506,52.506,52.4349,52.4586,23470.0
2017-07-24 13:10:00,66.33,66.36,66.3,66.34,20779.0,52.4507,52.4744,52.4269,52.4586,20779.0
2017-07-24 13:15:00,66.33,66.33,66.2,66.3,26405.0,52.4507,52.4507,52.3479,52.4269,26405.0
2017-07-24 13:20:00,66.31,66.32,66.23,66.29,28164.0,52.4349,52.4428,52.3716,52.419,28164.0
2017-07-24 13:25:00,66.29,66.31,66.26,66.26,20665.0,52.419,52.4349,52.3953,52.3953,20665.0
2017-07-24 13:30:00,66.27,66.3,66.22,66.28,26026.0,52.4032,52.4269,52.3637,52.4111,26026.0
2017-07-24 13:35:00,66.28,66.29,66.23,66.24,28477.0,52.4111,52.419,52.3716,52.3795,28477.0
2017-07-24 13:40:00,66.25,66.27,66.21,66.22,37722.0,52.3874,52.4032,52.3558,52.3637,37722.0
2017-07-24 13:45:00,66.22,66.26,66.17,66.17,44379.0,52.3637,52.3953,52.3242,52.3242,44379.0
2017-07-24 13:50:00,66.17,66.22,66.15,66.21,21008.0,52.3242,52.3637,52.3083,52.3558,21008.0
2017-07-24 13:55:00,66.22,66.22,66.15,66.16,34467.0,52.3637,52.3637,52.3083,52.3162,34467.0
2017-07-24 14:00:00,66.16,66.24,66.16,66.19,35023.0,52.3162,52.3795,52.3162,52.34,35023.0
2017-07-24 14:05:00,66.18,66.29,66.17,66.29,46515.0,52.3321,52.419,52.3242,52.419,46515.0
2017-07-24 14:10:00,66.29,66.35,66.26,66.3,65841.0,52.419,52.4665,52.3953,52.4269,65841.0
2017-07-24 14:15:00,66.3,66.33,66.28,66.28,70055.0,52.4269,52.4507,52.4111,52.4111,70055.0
2017-07-24 14:20:00,66.28,66.32,66.25,66.29,61931.0,52.4111,52.4428,52.3874,52.419,61931.0
2017-07-24 14:25:00,66.29,66.38,66.29,66.34,35527.0,52.419,52.4902,52.419,52.4586,35527.0
2017-07-24 14:30:00,66.34,66.35,66.28,66.31,41427.0,52.4586,52.4665,52.4111,52.4349,41427.0
2017-07-24 14:35:00,66.31,66.37,66.3,66.37,35233.0,52.4349,52.4823,52.4269,52.4823,35233.0
2017-07-24 14:40:00,66.37,66.39,66.32,66.38,27221.0,52.4823,52.4981,52.4428,52.4902,27221.0
2017-07-24 14:45:00,66.39,66.42,66.37,66.39,53926.0,52.4981,52.5218,52.4823,52.4981,53926.0
2017-07-24 14:50:00,66.4,66.4,66.33,66.34,34648.0,52.506,52.506,52.4507,52.4586,34648.0
2017-07-24 14:55:00,66.34,66.36,66.3,66.35,33604.0,52.4586,52.4744,52.4269,52.4665,33604.0
2017-07-24 15:00:00,66.36,66.4,66.34,66.35,37346.0,52.4744,52.506,52.4586,52.4665,37346.0
2017-07-24 15:05:00,66.34,66.35,66.27,66.28,31294.0,52.4586,52.4665,52.4032,52.4111,31294.0
2017-07-24 15:10:00,66.27,66.3,66.2,66.25,52574.0,52.4032,52.4269,52.3479,52.3874,52574.0
2017-07-24 15:15:00,66.25,66.29,66.16,66.29,73634.0,52.3874,52.419,52.3162,52.419,73634.0
2017-07-24 15:20:00,66.29,66.43,66.27,66.36,63190.0,52.419,52.5297,52.4032,52.4744,63190.0
2017-07-24 15:25:00,66.35,66.4,66.32,66.34,42213.0,52.4665,52.506,52.4428,52.4586,42213.0
2017-07-24 15:30:00,66.35,66.37,66.31,66.33,72459.0,52.4665,52.4823,52.4349,52.4507,72459.0
2017-07-24 15:35:00,66.33,66.36,66.25,66.36,75748.0,52.4507,52.4744,52.3874,52.4744,75748.0
2017-07-24 15:40:00,66.36,66.39,66.31,66.38,86195.0,52.4744,52.4981,52.4349,52.4902,86195.0
2017-07-24 15:45:00,66.38,66.38,66.26,66.34,173099.0,52.4902,52.4902,52.3953,52.4586,173099.0
2017-07-24 15:50:00,66.34,66.46,66.34,66.42,174563.0,52.4586,52.5535,52.4586,52.5218,174563.0
2017-07-24 15:55:00,66.42,66.48,66.39,66.46,502612.0,52.5218,52.5693,52.4981,52.5535,502612.0
2017-07-25 09:30:00,67.0,67.3,66.99,67.11,236707.0,52.9805,53.2177,52.9726,53.0675,236707.0
2017-07-25 09:35:00,67.12,67.37,67.09,67.21,119081.0,53.0754,53.2731,53.0516,53.1465,119081.0
2017-07-25 09:40:00,67.2,67.32,67.08,67.12,163687.0,53.1386,53.2335,53.0437,53.0754,163687.0
2017-07-25 09:45:00,67.12,67.38,67.11,67.32,101266.0,53.0754,53.281,53.0675,53.2335,101266.0
2017-07-25 09:50:00,67.32,67.32,67.1,67.11,100571.0,53.2335,53.2335,53.0596,53.0675,100571.0
2017-07-25 09:55:00,67.11,67.21,67.09,67.13,95292.0,53.0675,53.1465,53.0516,53.0833,95292.0
2017-07-25 10:00:00,67.13,67.23,67.05,67.17,91972.0,53.0833,53.1624,53.02,53.1149,91972.0
2017-07-25 10:05:00,67.17,67.19,67.07,67.13,71056.0,53.1149,53.1307,53.0358,53.0833,71056.0
2017-07-25 10:10:00,67.12,67.13,67.01,67.1,63113.0,53.0754,53.0833,52.9884,53.0596,63113.0
2017-07-25 10:15:00,67.1,67.21,67.1,67.2,53189.0,53.0596,53.1465,53.0596,53.1386,53189.0
2017-07-25 10:20:00,67.2,67.22,67.04,67.08,91113.0,53.1386,53.1544,53.0121,53.0437,91113.0
2017-07-25 10:25:00,67.08,67.13,67.05,67.12,76075.0,53.0437,53.0833,53.02,53.0754,76075.0
2017-07-25 10:30:00,67.13,67.24,67.07,67.09,132309.0,53.0833,53.1703,53.0358,53.0516,132309.0
2017-07-25 10:35:00,67.09,67.27,67.06,67.22,155053.0,53.0516,53.194,53.0279,53.1544,155053.0
2017-07-25 10:40:00,67.2,67.23,67.1,67.16,83369.0,53.1386,53.1624,53.0596,53.107,83369.0
2017-07-25 10:45:00,67.17,67.24,67.14,67.21,74619.0,53.1149,53.1703,53.0912,53.1465,74619.0
2017-07-25 10:50:00,67.21,67.32,67.19,67.3,110459.0,53.1465,53.2335,53.1307,53.2177,110459.0
2017-07-25 10:55:00,67.29,67.33,67.19,67.28,71773.0,53.2098,53.2414,53.1307,53.2019,71773.0
2017-07-25 11:00:00,67.27,67.29,67.17,67.17,61991.0,53.194,53.2098,53.1149,53.1149,61991.0
2017-07-25 11:05:00,67.17,67.24,67.13,67.21,41714.0,53.1149,53.1703,53.0833,53.1465,41714.0
2017-07-25 11:10:00,67.21,67.33,67.21,67.29,107037.0,53.1465,53.2414,53.1465,53.2098,107037.0
2017-07-25 11:15:00,67.29,67.38,67.21,67.21,140080.0,53.2098,53.281,53.1465,53.1465,140080.0
2017-07-25 11:20:00,67.21,67.3,67.14,67.19,47289.0,53.1465,53.2177,53.0912,53.1307,47289.0
2017-07-25 11:25:00,67.2,67.26,67.15,67.21,47314.0,53.1386,53.1861,53.0991,53.1465,47314.0
2017-07-25 11:30:00,67.22,67.28,67.18,67.24,55254.0,53.1544,53.2019,53.1228,53.1703,55254.0
2017-07-25 11:35:00,67.24,67.34,67.22,67.32,75352.0,53.1703,53.2493,53.1544,53.2335,75352.0
2017-07-25 11:40:00,67.31,67.37,67.3,67.33,30306.0,53.2256,53.2731,53.2177,53.2414,30306.0
2017-07-25 11:45:00,67.33,67.36,67.28,67.34,34279.0,53.2414,53.2651,53.2019,53.2493,34279.0
2017-07-25 11:50:00,67.34,67.39,67.29,67.34,66379.0,53.2493,53.2889,53.2098,53.2493,66379.0
2017-07-25 11:55:00,67.34,67.41,67.32,67.37,43765.0,53.2493,53.3047,53.2335,53.2731,43765.0
2017-07-25 12:00:00,67.36,67.42,67.33,67.33,46815.0,53.2651,53.3126,53.2414,53.2414,46815.0
2017-07-25 12:05:00,67.34,67.47,67.33,67.45,68434.0,53.2493,53.3521,53.2414,53.3363,68434.0
2017-07-25 12:10:00,67.44,67.5,67.42,67.47,74288.0,53.3284,53.3759,53.3126,53.3521,74288.0
2017-07-25 12:15:00,67.46,67.47,67.41,67.45,41825.0,53.3442,53.3521,53.3047,53.3363,41825.0
2017-07-25 12:20:00,67.45,67.48,67.41,67.44,60251.0,53.3363,53.36,53.3047,53.3284,60251.0
2017-07-25 12:25:00,67.44,67.5,67.43,67.49,38665.0,53.3284,53.3759,53.3205,53.3679,38665.0
2017-07-25 12:30:00,67.48,67.55,67.48,67.51,84219.0,53.36,53.4154,53.36,53.3838,84219.0
2017-07-25 12:35:00,67.53,67.54,67.42,67.42,45247.0,53.3996,53.4075,53.3126,53.3126,45247.0
2017-07-25 12:40:00,67.43,67.5,67.41,67.45,34461.0,53.3205,53.3759,53.3047,53.3363,34461.0
2017-07-25 12:45:00,67.46,67.53,67.44,67.53,17053.0,53.3442,53.3996,53.3284,53.3996,17053.0
2017-07-25 12:50:00,67.53,67.53,67.49,67.52,35873.0,53.3996,53.3996,53.3679,53.3917,35873.0
2017-07-25 12:55:00,67.52,67.52,67.41,67.41,35926.0,53.3917,53.3917,53.3047,53.3047,35926.0
2017-07-25 13:00:00,67.42,67.44,67.36,67.36,33652.0,53.3126,53.3284,53.2651,53.2651,33652.0
2017-07-25 13:05:00,67.36,67.38,67.28,67.3,28040.0,53.2651,53.281,53.2019,53.2177,28040.0
2017-07-25 13:10:00,67.3,67.31,67.21,67.23,23229.0,53.2177,53.2256,53.1465,53.1624,23229.0
2017-07-25 13:15:00,67.24,67.33,67.24,67.3,19708.0,53.1703,53.2414,53.1703,53.2177,19708.0
2017-07-25 13:20:00,67.3,67.34,67.27,67.29,45903.0,53.2177,53.2493,53.194,53.2098,45903.0
2017-07-25 13:25:00,67.3,67.33,67.27,67.33,18915.0,53.2177,53.2414,53.194,53.2414,18915.0
2017-07-25 13:30:00,67.33,67.33,67.28,67.33,28934.0,53.2414,53.2414,53.2019,53.2414,28934.0
2017-07-25 13:35:00,67.33,67.34,67.17,67.17,83088.0,53.2414,53.2493,53.1149,53.1149,83088.0
2017-07-25 13:40:00,67.17,67.22,67.15,67.2,33562.0,53.1149,53.1544,53.0991,53.1386,33562.0
2017-07-25 13:45:00,67.2,67.21,67.15,67.19,37514.0,53.1386,53.1465,53.0991,53.1307,37514.0
2017-07-25 13:50:00,67.19,67.23,67.13,67.14,37881.0,53.1307,53.1624,53.0833,53.0912,37881.0
2017-07-25 13:55:00,67.14,67.19,67.13,67.15,64289.0,53.0912,53.1307,53.0833,53.0991,64289.0
2017-07-25 14:00:00,67.15,67.15,67.04,67.04,58288.0,53.0991,53.0991,53.0121,53.0121,58288.0
2017-07-25 14:05:00,67.05,67.05,66.93,67.0,60535.0,53.02,53.02,52.9251,52.9805,60535.0
2017-07-25 14:10:00,66.99,67.01,66.93,66.97,42380.0,52.9726,52.9884,52.9251,52.9568,42380.0
2017-07-25 14:15:00,66.97,67.07,66.96,67.0,58588.0,52.9568,53.0358,52.9488,52.9805,58588.0
2017-07-25 14:20:00,67.01,67.03,66.95,66.97,40441.0,52.9884,53.0042,52.9409,52.9568,40441.0
2017-07-25 14:25:00,66.96,67.07,66.94,67.01,65953.0,52.9488,53.0358,52.933,52.9884,65953.0
2017-07-25 14:30:00,67.01,67.08,67.0,67.08,60440.0,52.9884,53.0437,52.9805,53.0437,60440.0
2017-07-25 14:35:00,67.08,67.11,67.08,67.09,32920.0,53.0437,53.0675,53.0437,53.0516,32920.0
2017-07-25 14:40:00,67.1,67.1,67.02,67.03,40606.0,53.0596,53.0596,52.9963,53.0042,40606.0
2017-07-25 14:45:00,67.03,67.1,67.02,67.08,22201.0,53.0042,53.0596,52.9963,53.0437,22201.0
2017-07-25 14:50:00,67.09,67.19,67.08,67.17,36394.0,53.0516,53.1307,53.0437,53.1149,36394.0
2017-07-25 14:55:00,67.17,67.21,67.15,67.2,59375.0,53.1149,53.1465,53.0991,53.1386,59375.0
2017-07-25 15:00:00,67.2,67.27,67.2,67.26,46838.0,53.1386,53.194,53.1386,53.1861,46838.0
2017-07-25 15:05:00,67.26,67.26,67.18,67.21,48082.0,53.1861,53.1861,53.1228,53.1465,48082.0
2017-07-25 15:10:00,67.22,67.24,67.17,67.2,55919.0,53.1544,53.1703,53.1149,53.1386,55919.0
2017-07-25 15:15:00,67.2,67.26,67.16,67.24,54014.0,53.1386,53.1861,53.107,53.1703,54014.0
2017-07-25 15:20:00,67.23,67.27,67.16,67.21,66646.0,53.1624,53.194,53.107,53.1465,66646.0
2017-07-25 15:25:00,67.21,67.33,67.2,67.28,76315.0,53.1465,53.2414,53.1386,53.2019,76315.0
2017-07-25 15:30:00,67.29,67.32,67.25,67.31,64858.0,53.2098,53.2335,53.1782,53.2256,64858.0
2017-07-25 15:35:00,67.31,67.31,67.2,67.23,69810.0,53.2256,53.2256,53.1386,53.1624,69810.0
2017-07-25 15:40:00,67.23,67.29,67.18,67.27,112661.0,53.1624,53.2098,53.1228,53.194,112661.0
2017-07-25 15:45:00,67.26,67.27,67.1,67.17,151867.0,53.1861,53.194,53.0596,53.1149,151867.0
2017-07-25 15:50:00,67.17,67.17,67.08,67.09,148465.0,53.1149,53.1149,53.0437,53.0516,148465.0
2017-07-25 15:55:00,67.09,67.1,67.0,67.03,405755.0,53.0516,53.0596,52.9805,53.0042,405755.0
2017-07-26 09:30:00,67.48,67.5,67.22,67.34,137173.0,53.36,53.3759,53.1544,53.2493,137173.0
2017-07-26 09:35:00,67.34,67.35,67.06,67.22,51586.0,53.2493,53.2572,53.0279,53.1544,51586.0
2017-07-26 09:40:00,67.21,67.28,67.08,67.08,60886.0,53.1465,53.2019,53.0437,53.0437,60886.0
2017-07-26 09:45:00,67.07,67.15,67.01,67.07,66465.0,53.0358,53.0991,52.9884,53.0358,66465.0
2017-07-26 09:50:00,67.07,67.13,67.01,67.04,88860.0,53.0358,53.0833,52.9884,53.0121,88860.0
2017-07-26 09:55:00,67.04,67.13,66.97,66.97,115258.0,53.0121,53.0833,52.9568,52.9568,115258.0
2017-07-26 10:00:00,66.96,67.02,66.88,66.92,168560.0,52.9488,52.9963,52.8856,52.9172,168560.0
2017-07-26 10:05:00,66.91,66.94,66.84,66.93,68556.0,52.9093,52.933,52.854,52.9251,68556.0
2017-07-26 10:10:00,66.92,66.98,66.9,66.92,46468.0,52.9172,52.9647,52.9014,52.9172,46468.0
2017-07-26 10:15:00,66.93,66.96,66.81,66.83,42992.0,52.9251,52.9488,52.8302,52.846,42992.0
2017-07-26 10:20:00,66.83,66.88,66.78,66.85,55273.0,52.846,52.8856,52.8065,52.8619,55273.0
2017-07-26 10:25:00,66.85,66.85,66.72,66.8,79097.0,52.8619,52.8619,52.7591,52.8223,79097.0
2017-07-26 10:30:00,66.83,67.36,66.83,67.36,87552.0,52.846,53.2651,52.846,53.2651,87552.0
2017-07-26 10:35:00,67.35,67.65,67.31,67.64,99512.0,53.2572,53.4945,53.2256,53.4866,99512.0
2017-07-26 10:40:00,67.65,67.85,67.61,67.77,133430.0,53.4945,53.6526,53.4628,53.5894,133430.0
2017-07-26 10:45:00,67.79,67.8,67.56,67.58,64025.0,53.6052,53.6131,53.4233,53.4391,64025.0
2017-07-26 10:50:00,67.59,67.59,67.35,67.52,80169.0,53.447,53.447,53.2572,53.3917,80169.0
2017-07-26 10:55:00,67.52,67.59,67.43,67.59,67858.0,53.3917,53.447,53.3205,53.447,67858.0
2017-07-26 11:00:00,67.6,67.64,67.52,67.54,42172.0,53.4549,53.4866,53.3917,53.4075,42172.0
2017-07-26 11:05:00,67.53,67.62,67.45,67.54,36690.0,53.3996,53.4707,53.3363,53.4075,36690.0
2017-07-26 11:10:00,67.54,67.6,67.52,67.53,28442.0,53.4075,53.4549,53.3917,53.3996,28442.0
2017-07-26 11:15:00,67.52,67.61,67.46,67.6,83723.0,53.3917,53.4628,53.3442,53.4549,83723.0
2017-07-26 11:20:00,67.6,67.74,67.58,67.66,69657.0,53.4549,53.5656,53.4391,53.5024,69657.0
2017-07-26 11:25:00,67.66,67.76,67.66,67.69,89706.0,53.5024,53.5814,53.5024,53.5261,89706.0
2017-07-26 11:30:00,67.7,67.7,67.62,67.68,35338.0,53.534,53.534,53.4707,53.5182,35338.0
2017-07-26 11:35:00,67.68,67.81,67.63,67.81,103848.0,53.5182,53.621,53.4787,53.621,103848.0
2017-07-26 11:40:00,67.81,67.87,67.79,67.79,66234.0,53.621,53.6684,53.6052,53.6052,66234.0
2017-07-26 11:45:00,67.79,67.85,67.76,67.84,41591.0,53.6052,53.6526,53.5814,53.6447,41591.0
2017-07-26 11:50:00,67.84,67.93,67.83,67.91,51808.0,53.6447,53.7159,53.6368,53.7001,51808.0
2017-07-26 11:55:00,67.91,67.98,67.91,67.97,31393.0,53.7001,53.7554,53.7001,53.7475,31393.0
2017-07-26 12:00:00,67.98,67.98,67.9,67.91,46500.0,53.7554,53.7554,53.6922,53.7001,46500.0
2017-07-26 12:05:00,67.9,67.92,67.82,67.9,42984.0,53.6922,53.708,53.6289,53.6922,42984.0
2017-07-26 12:10:00,67.89,67.91,67.83,67.9,64402.0,53.6842,53.7001,53.6368,53.6922,64402.0
2017-07-26 12:15:00,67.89,67.9,67.83,67.84,29855.0,53.6842,53.6922,53.6368,53.6447,29855.0
2017-07-26 12:20:00,67.85,67.94,67.84,67.91,25209.0,53.6526,53.7238,53.6447,53.7001,25209.0
2017-07-26 12:25:00,67.91,68.01,67.89,67.99,148809.0,53.7001,53.7791,53.6842,53.7633,148809.0
2017-07-26 12:30:00,67.98,68.06,67.98,68.06,45107.0,53.7554,53.8187,53.7554,53.8187,45107.0
2017-07-26 12:35:00,68.06,68.07,68.0,68.05,35347.0,53.8187,53.8266,53.7712,53.8108,35347.0
2017-07-26 12:40:00,68.05,68.16,68.05,68.13,67605.0,53.8108,53.8978,53.8108,53.874,67605.0
2017-07-26 12:45:00,68.13,68.13,68.04,68.11,54872.0,53.874,53.874,53.8029,53.8582,54872.0
2017-07-26 12:50:00,68.1,68.13,68.04,68.12,102477.0,53.8503,53.874,53.8029,53.8661,102477.0
2017-07-26 12:55:00,68.12,68.14,68.01,68.06,51569.0,53.8661,53.8819,53.7791,53.8187,51569.0
2017-07-26 13:00:00,68.05,68.1,68.02,68.07,37168.0,53.8108,53.8503,53.787,53.8266,37168.0
2017-07-26 13:05:00,68.07,68.07,67.98,68.04,89940.0,53.8266,53.8266,53.7554,53.8029,89940.0
2017-07-26 13:10:00,68.04,68.08,68.03,68.06,54084.0,53.8029,53.8345,53.795,53.8187,54084.0
2017-07-26 13:15:00,68.06,68.14,68.05,68.12,43576.0,53.8187,53.8819,53.8108,53.8661,43576.0
2017-07-26 13:20:00,68.12,68.14,68.02,68.03,52828.0,53.8661,53.8819,53.787,53.795,52828.0
2017-07-26 13:25:00,68.04,68.11,68.01,68.04,168915.0,53.8029,53.8582,53.7791,53.8029,168915.0
2017-07-26 13:30:00,68.04,68.06,67.87,67.87,94735.0,53.8029,53.8187,53.6684,53.6684,94735.0
2017-07-26 13:35:00,67.87,67.88,67.79,67.85,82575.0,53.6684,53.6763,53.6052,53.6526,82575.0
2017-07-26 13:40:00,67.87,67.89,67.82,67.84,37637.0,53.6684,53.6842,53.6289,53.6447,37637.0
2017-07-26 13:45:00,67.83,67.86,67.75,67.76,46606.0,53.6368,53.6605,53.5735,53.5814,46606.0
2017-07-26 13:50:00,67.76,67.77,67.63,67.67,50595.0,53.5814,53.5894,53.4787,53.5103,50595.0
2017-07-26 13:55:00,67.67,67.76,67.63,67.63,34421.0,53.5103,53.5814,53.4787,53.4787,34421.0
2017-07-26 14:00:00,67.61,67.68,67.58,67.61,80890.0,53.4628,53.5182,53.4391,53.4628,80890.0
2017-07-26 14:05:00,67.61,67.93,67.6,67.82,102866.0,53.4628,53.7159,53.4549,53.6289,102866.0
2017-07-26 14:10:00,67.82,67.85,67.75,67.77,35181.0,53.6289,53.6526,53.5735,53.5894,35181.0
2017-07-26 14:15:00,67.76,67.82,67.74,67.78,26794.0,53.5814,53.6289,53.5656,53.5973,26794.0
2017-07-26 14:20:00,67.79,67.83,67.72,67.82,32740.0,53.6052,53.6368,53.5498,53.6289,32740.0
2017-07-26 14:25:00,67.82,67.86,67.78,67.86,48912.0,53.6289,53.6605,53.5973,53.6605,48912.0
2017-07-26 14:30:00,67.86,67.94,67.83,67.83,59533.0,53.6605,53.7238,53.6368,53.6368,59533.0
2017-07-26 14:35:00,67.84,67.87,67.78,67.78,36658.0,53.6447,53.6684,53.5973,53.5973,36658.0
2017-07-26 14:40:00,67.79,67.8,67.62,67.63,70455.0,53.6052,53.6131,53.4707,53.4787,70455.0
2017-07-26 14:45:00,67.63,67.63,67.54,67.54,82744.0,53.4787,53.4787,53.4075,53.4075,82744.0
2017-07-26 14:50:00,67.54,67.61,67.46,67.47,55978.0,53.4075,53.4628,53.3442,53.3521,55978.0
2017-07-26 14:55:00,67.47,67.52,67.43,67.43,43669.0,53.3521,53.3917,53.3205,53.3205,43669.0
2017-07-26 15:00:00,67.42,67.5,67.4,67.48,53218.0,53.3126,53.3759,53.2968,53.36,53218.0
2017-07-26 15:05:00,67.48,67.49,67.43,67.45,73454.0,53.36,53.3679,53.3205,53.3363,73454.0
2017-07-26 15:10:00,67.45,67.46,67.36,67.41,68738.0,53.3363,53.3442,53.2651,53.3047,68738.0
2017-07-26 15:15:00,67.41,67.42,67.31,67.31,57770.0,53.3047,53.3126,53.2256,53.2256,57770.0
2017-07-26 15:20:00,67.31,67.32,67.2,67.26,99908.0,53.2256,53.2335,53.1386,53.1861,99908.0
2017-07-26 15:25:00,67.27,67.27,67.22,67.26,69601.0,53.194,53.194,53.1544,53.1861,69601.0
2017-07-26 15:30:00,67.25,67.28,67.15,67.16,124026.0,53.1782,53.2019,53.0991,53.107,124026.0
2017-07-26 15:35:00,67.16,67.2,67.14,67.15,176595.0,53.107,53.1386,53.0912,53.0991,176595.0
2017-07-26 15:40:00,67.14,67.2,67.09,67.19,180777.0,53.0912,53.1386,53.0516,53.1307,180777.0
2017-07-26 15:45:00,67.19,67.2,66.91,66.91,281119.0,53.1307,53.1386,52.9093,52.9093,281119.0
2017-07-26 15:50:00,66.91,66.95,66.85,66.85,244818.0,52.9093,52.9409,52.8619,52.8619,244818.0
2017-07-26 15:55:00,66.85,67.01,66.85,67.0,429894.0,52.8619,52.9884,52.8619,52.9805,429894.0
2017-07-27 09:30:00,66.96,67.16,66.8,67.13,252256.0,52.9488,53.107,52.8223,53.0833,252256.0
2017-07-27 09:35:00,67.12,67.12,66.84,66.95,105072.0,53.0754,53.0754,52.854,52.9409,105072.0
2017-07-27 09:40:00,66.96,67.05,66.88,66.93,107130.0,52.9488,53.02,52.8856,52.9251,107130.0
2017-07-27 09:45:00,66.92,67.06,66.8,67.02,157464.0,52.9172,53.0279,52.8223,52.9963,157464.0
2017-07-27 09:50:00,67.03,67.04,66.76,66.85,160613.0,53.0042,53.0121,52.7907,52.8619,160613.0
2017-07-27 09:55:00,66.85,66.87,66.62,66.71,89776.0,52.8619,52.8777,52.68,52.7512,89776.0
2017-07-27 10:00:00,66.71,66.71,66.59,66.64,65033.0,52.7512,52.7512,52.6563,52.6958,65033.0
2017-07-27 10:05:00,66.65,66.75,66.62,66.74,52207.0,52.7037,52.7828,52.68,52.7749,52207.0
2017-07-27 10:10:00,66.73,66.84,66.71,66.75,53700.0,52.767,52.854,52.7512,52.7828,53700.0
2017-07-27 10:15:00,66.74,66.74,66.65,66.72,77738.0,52.7749,52.7749,52.7037,52.7591,77738.0
2017-07-27 10:20:00,66.72,66.8,66.71,66.74,47223.0,52.7591,52.8223,52.7512,52.7749,47223.0
2017-07-27 10:25:00,66.73,66.81,66.71,66.8,59550.0,52.767,52.8302,52.7512,52.8223,59550.0
2017-07-27 10:30:00,66.81,66.95,66.76,66.77,73489.0,52.8302,52.9409,52.7907,52.7986,73489.0
2017-07-27 10:35:00,66.77,66.88,66.77,66.78,46042.0,52.7986,52.8856,52.7986,52.8065,46042.0
2017-07-27 10:40:00,66.76,66.88,66.72,66.83,47429.0,52.7907,52.8856,52.7591,52.846,47429.0
2017-07-27 10:45:00,66.84,66.85,66.74,66.76,34358.0,52.854,52.8619,52.7749,52.7907,34358.0
2017-07-27 10:50:00,66.75,66.78,66.68,66.76,60583.0,52.7828,52.8065,52.7274,52.7907,60583.0
2017-07-27 10:55:00,66.77,66.86,66.77,66.85,43932.0,52.7986,52.8698,52.7986,52.8619,43932.0
2017-07-27 11:00:00,66.85,66.94,66.81,66.82,71928.0,52.8619,52.933,52.8302,52.8381,71928.0
2017-07-27 11:05:00,66.81,66.93,66.8,66.92,39643.0,52.8302,52.9251,52.8223,52.9172,39643.0
2017-07-27 11:10:00,66.91,67.0,66.86,66.86,52067.0,52.9093,52.9805,52.8698,52.8698,52067.0
2017-07-27 11:15:00,66.87,66.88,66.7,66.72,33960.0,52.8777,52.8856,52.7433,52.7591,33960.0
2017-07-27 11:20:00,66.71,66.72,66.58,66.71,57759.0,52.7512,52.7591,52.6484,52.7512,57759.0
2017-07-27 11:25:00,66.7,66.72,66.57,66.6,64080.0,52.7433,52.7591,52.6405,52.6642,64080.0
2017-07-27 11:30:00,66.6,66.6,66.44,66.52,75280.0,52.6642,52.6642,52.5377,52.6009,75280.0
2017-07-27 11:35:00,66.51,66.54,66.39,66.42,88982.0,52.593,52.6167,52.4981,52.5218,88982.0
2017-07-27 11:40:00,66.42,66.56,66.39,66.54,58008.0,52.5218,52.6325,52.4981,52.6167,58008.0
2017-07-27 11:45:00,66.54,66.62,66.45,66.47,40542.0,52.6167,52.68,52.5456,52.5614,40542.0
2017-07-27 11:50:00,66.47,66.52,66.44,66.51,44599.0,52.5614,52.6009,52.5377,52.593,44599.0
2017-07-27 11:55:00,66.5,66.59,66.48,66.57,37828.0,52.5851,52.6563,52.5693,52.6405,37828.0
2017-07-27 12:00:00,66.58,66.73,66.57,66.69,54265.0,52.6484,52.767,52.6405,52.7353,54265.0
2017-07-27 12:05:00,66.69,66.76,66.63,66.74,41444.0,52.7353,52.7907,52.6879,52.7749,41444.0
2017-07-27 12:10:00,66.74,66.8,66.73,66.78,27769.0,52.7749,52.8223,52.767,52.8065,27769.0
2017-07-27 12:15:00,66.79,66.84,66.79,66.83,31156.0,52.8144,52.854,52.8144,52.846,31156.0
2017-07-27 12:20:00,66.84,66.9,66.84,66.89,28609.0,52.854,52.9014,52.854,52.8935,28609.0
2017-07-27 12:25:00,66.89,67.0,66.87,66.99,27946.0,52.8935,52.9805,52.8777,52.9726,27946.0
2017-07-27 12:30:00,66.99,67.05,66.95,67.01,46027.0,52.9726,53.02,52.9409,52.9884,46027.0
2017-07-27 12:35:00,67.02,67.04,66.88,66.89,81782.0,52.9963,53.0121,52.8856,52.8935,81782.0
2017-07-27 12:40:00,66.89,66.95,66.86,66.88,64935.0,52.8935,52.9409,52.8698,52.8856,64935.0
2017-07-27 12:45:00,66.88,66.89,66.84,66.87,44257.0,52.8856,52.8935,52.854,52.8777,44257.0
2017-07-27 12:50:00,66.85,66.86,66.78,66.81,61771.0,52.8619,52.8698,52.8065,52.8302,61771.0
2017-07-27 12:55:00,66.8,66.85,66.77,66.8,78352.0,52.8223,52.8619,52.7986,52.8223,78352.0
2017-07-27 13:00:00,66.8,66.98,66.76,66.98,64658.0,52.8223,52.9647,52.7907,52.9647,64658.0
2017-07-27 13:05:00,66.99,67.2,66.98,67.17,51836.0,52.9726,53.1386,52.9647,53.1149,51836.0
2017-07-27 13:10:00,67.17,67.27,67.05,67.24,92740.0,53.1149,53.194,53.02,53.1703,92740.0
2017-07-27 13:15:00,67.23,67.26,67.17,67.18,40004.0,53.1624,53.1861,53.1149,53.1228,40004.0
2017-07-27 13:20:00,67.18,67.37,67.18,67.35,77723.0,53.1228,53.2731,53.1228,53.2572,77723.0
2017-07-27 13:25:00,67.34,67.37,67.18,67.25,48927.0,53.2493,53.2731,53.1228,53.1782,48927.0
2017-07-27 13:30:00,67.24,67.28,67.14,67.16,40761.0,53.1703,53.2019,53.0912,53.107,40761.0
2017-07-27 13:35:00,67.17,67.18,67.07,67.07,40477.0,53.1149,53.1228,53.0358,53.0358,40477.0
2017-07-27 13:40:00,67.06,67.18,66.97,67.1,38882.0,53.0279,53.1228,52.9568,53.0596,38882.0
2017-07-27 13:45:00,67.08,67.1,66.99,67.01,58711.0,53.0437,53.0596,52.9726,52.9884,58711.0
2017-07-27 13:50:00,67.0,67.2,67.0,67.1,37127.0,52.9805,53.1386,52.9805,53.0596,37127.0
2017-07-27 13:55:00,67.1,67.33,67.08,67.16,69485.0,53.0596,53.2414,53.0437,53.107,69485.0
2017-07-27 14:00:00,67.15,67.3,67.14,67.2,34142.0,53.0991,53.2177,53.0912,53.1386,34142.0
2017-07-27 14:05:00,67.21,67.42,67.19,67.35,46601.0,53.1465,53.3126,53.1307,53.2572,46601.0
2017-07-27 14:10:00,67.35,67.4,67.28,67.31,52367.0,53.2572,53.2968,53.2019,53.2256,52367.0
2017-07-27 14:15:00,67.29,67.4,67.27,67.4,22813.0,53.2098,53.2968,53.194,53.2968,22813.0
2017-07-27 14:20:00,67.39,67.47,67.32,67.38,108462.0,53.2889,53.3521,53.2335,53.281,108462.0
2017-07-27 14:25:00,67.39,67.42,67.32,67.39,87024.0,53.2889,53.3126,53.2335,53.2889,87024.0
2017-07-27 14:30:00,67.38,67.45,67.37,67.39,59405.0,53.281,53.3363,53.2731,53.2889,59405.0
2017-07-27 14:35:00,67.4,67.5,67.4,67.48,97889.0,53.2968,53.3759,53.2968,53.36,97889.0
2017-07-27 14:40:00,67.48,67.49,67.35,67.38,60558.0,53.36,53.3679,53.2572,53.281,60558.0
2017-07-27 14:45:00,67.38,67.38,67.29,67.34,60453.0,53.281,53.281,53.2098,53.2493,60453.0
2017-07-27 14:50:00,67.34,67.4,67.3,67.39,61611.0,53.2493,53.2968,53.2177,53.2889,61611.0
2017-07-27 14:55:00,67.4,67.48,67.36,67.48,48020.0,53.2968,53.36,53.2651,53.36,48020.0
2017-07-27 15:00:00,67.48,67.49,67.43,67.44,54036.0,53.36,53.3679,53.3205,53.3284,54036.0
2017-07-27 15:05:00,67.44,67.44,67.34,67.4,90555.0,53.3284,53.3284,53.2493,53.2968,90555.0
2017-07-27 15:10:00,67.39,67.48,67.38,67.47,57293.0,53.2889,53.36,53.281,53.3521,57293.0
2017-07-27 15:15:00,67.47,67.49,67.42,67.47,71014.0,53.3521,53.3679,53.3126,53.3521,71014.0
2017-07-27 15:20:00,67.48,67.63,67.47,67.58,172584.0,53.36,53.4787,53.3521,53.4391,172584.0
2017-07-27 15:25:00,67.59,67.69,67.57,67.68,56127.0,53.447,53.5261,53.4312,53.5182,56127.0
2017-07-27 15:30:00,67.68,67.69,67.51,67.55,71902.0,53.5182,53.5261,53.3838,53.4154,71902.0
2017-07-27 15:35:00,67.55,67.72,67.54,67.68,137108.0,53.4154,53.5498,53.4075,53.5182,137108.0
2017-07-27 15:40:00,67.67,67.7,67.6,67.7,77404.0,53.5103,53.534,53.4549,53.534,77404.0
2017-07-27 15:45:00,67.7,67.75,67.63,67.75,231316.0,53.534,53.5735,53.4787,53.5735,231316.0
2017-07-27 15:50:00,67.76,67.76,67.64,67.73,189455.0,53.5814,53.5814,53.4866,53.5577,189455.0
2017-07-27 15:55:00,67.73,67.8,67.65,67.79,409554.0,53.5577,53.6131,53.4945,53.6052,409554.0
2017-07-28 09:30:00,67.54,67.78,67.5,67.65,194647.0,53.4075,53.5973,53.3759,53.4945,194647.0
2017-07-28 09:35:00,67.67,68.15,67.66,68.01,141893.0,53.5103,53.8898,53.5024,53.7791,141893.0
2017-07-28 09:40:00,68.01,68.05,67.88,67.99,162993.0,53.7791,53.8108,53.6763,53.7633,162993.0
2017-07-28 09:45:00,67.99,68.25,67.98,68.14,229123.0,53.7633,53.9689,53.7554,53.8819,229123.0
2017-07-28 09:50:00,68.14,68.24,67.95,68.14,215466.0,53.8819,53.961,53.7317,53.8819,215466.0
2017-07-28 09:55:00,68.14,68.3,68.07,68.27,166605.0,53.8819,54.0085,53.8266,53.9847,166605.0
2017-07-28 10:00:00,68.27,68.41,68.17,68.37,107679.0,53.9847,54.0954,53.9057,54.0638,107679.0
2017-07-28 10:05:00,68.37,68.49,68.37,68.48,152613.0,54.0638,54.1587,54.0638,54.1508,152613.0
2017-07-28 10:10:00,68.48,68.75,68.46,68.72,282808.0,54.1508,54.3643,54.135,54.3406,282808.0
2017-07-28 10:15:00,68.73,68.89,68.7,68.71,191792.0,54.3485,54.475,54.3248,54.3327,191792.0
2017-07-28 10:20:00,68.7,68.93,68.65,68.9,163339.0,54.3248,54.5066,54.2852,54.4829,163339.0
2017-07-28 10:25:00,68.89,68.99,68.86,68.87,102666.0,54.475,54.5541,54.4513,54.4592,102666.0
2017-07-28 10:30:00,68.88,69.04,68.79,68.81,164278.0,54.4671,54.5936,54.3959,54.4117,164278.0
2017-07-28 10:35:00,68.81,68.85,68.63,68.63,110353.0,54.4117,54.4434,54.2694,54.2694,110353.0
2017-07-28 10:40:00,68.63,68.86,68.63,68.82,106117.0,54.2694,54.4513,54.2694,54.4196,106117.0
2017-07-28 10:45:00,68.81,68.83,68.69,68.7,99124.0,54.4117,54.4276,54.3169,54.3248,99124.0
2017-07-28 10:50:00,68.69,68.7,68.54,68.67,63034.0,54.3169,54.3248,54.1982,54.301,63034.0
2017-07-28 10:55:00,68.67,68.79,68.64,68.77,69672.0,54.301,54.3959,54.2773,54.3801,69672.0
2017-07-28 11:00:00,68.77,68.82,68.61,68.62,83286.0,54.3801,54.4196,54.2536,54.2615,83286.0
2017-07-28 11:05:00,68.61,68.66,68.42,68.42,84057.0,54.2536,54.2931,54.1033,54.1033,84057.0
2017-07-28 11:10:00,68.41,68.41,68.24,68.26,103022.0,54.0954,54.0954,53.961,53.9768,103022.0
2017-07-28 11:15:00,68.25,68.44,68.25,68.31,112291.0,53.9689,54.1192,53.9689,54.0164,112291.0
2017-07-28 11:20:00,68.31,68.45,68.27,68.37,144839.0,54.0164,54.1271,53.9847,54.0638,144839.0
2017-07-28 11:25:00,68.37,68.43,68.34,68.35,97401.0,54.0638,54.1113,54.0401,54.048,97401.0
2017-07-28 11:30:00,68.35,68.41,68.21,68.38,89532.0,54.048,54.0954,53.9373,54.0717,89532.0
2017-07-28 11:35:00,68.38,68.41,68.25,68.34,111976.0,54.0717,54.0954,53.9689,54.0401,111976.0
2017-07-28 11:40:00,68.33,68.34,68.2,68.28,144344.0,54.0322,54.0401,53.9294,53.9926,144344.0
2017-07-28 11:45:00,68.28,68.3,68.14,68.17,118867.0,53.9926,54.0085,53.8819,53.9057,118867.0
2017-07-28 11:50:00,68.18,68.2,68.02,68.2,127123.0,53.9136,53.9294,53.787,53.9294,127123.0
2017-07-28 11:55:00,68.2,68.21,68.07,68.14,115636.0,53.9294,53.9373,53.8266,53.8819,115636.0
2017-07-28 12:00:00,68.15,68.21,68.11,68.15,130432.0,53.8898,53.9373,53.8582,53.8898,130432.0
2017-07-28 12:05:00,68.14,68.22,68.13,68.16,272731.0,53.8819,53.9452,53.874,53.8978,272731.0
2017-07-28 12:10:00,68.16,68.28,68.15,68.27,166456.0,53.8978,53.9926,53.8898,53.9847,166456.0
2017-07-28 12:15:00,68.27,68.29,68.2,68.28,99975.0,53.9847,54.0005,53.9294,53.9926,99975.0
2017-07-28 12:20:00,68.28,68.35,68.26,68.28,75486.0,53.9926,54.048,53.9768,53.9926,75486.0
2017-07-28 12:25:00,68.27,68.29,68.16,68.27,94551.0,53.9847,54.0005,53.8978,53.9847,94551.0
2017-07-28 12:30:00,68.27,68.29,68.2,68.22,115636.0,53.9847,54.0005,53.9294,53.9452,115636.0
2017-07-28 12:35:00,68.22,68.25,68.14,68.19,110839.0,53.9452,53.9689,53.8819,53.9215,110839.0
2017-07-28 12:40:00,68.18,68.36,68.15,68.34,104142.0,53.9136,54.0559,53.8898,54.0401,104142.0
2017-07-28 12:45:00,68.34,68.39,68.3,68.38,62984.0,54.0401,54.0796,54.0085,54.0717,62984.0
2017-07-28 12:50:00,68.37,68.38,68.28,68.31,92561.0,54.0638,54.0717,53.9926,54.0164,92561.0
2017-07-28 12:55:00,68.31,68.32,68.2,68.27,85554.0,54.0164,54.0243,53.9294,53.9847,85554.0
2017-07-28 13:00:00,68.28,68.33,68.22,68.33,105184.0,53.9926,54.0322,53.9452,54.0322,105184.0
2017-07-28 13:05:00,68.33,68.35,68.27,68.34,65820.0,54.0322,54.048,53.9847,54.0401,65820.0
2017-07-28 13:10:00,68.34,68.35,68.25,68.28,55670.0,54.0401,54.048,53.9689,53.9926,55670.0
2017-07-28 13:15:00,68.28,68.37,68.28,68.3,71855.0,53.9926,54.0638,53.9926,54.0085,71855.0
2017-07-28 13:20:00,68.3,68.38,68.3,68.32,80139.0,54.0085,54.0717,54.0085,54.0243,80139.0
2017-07-28 13:25:00,68.31,68.32,68.25,68.31,38381.0,54.0164,54.0243,53.9689,54.0164,38381.0
2017-07-28 13:30:00,68.31,68.36,68.3,68.35,49083.0,54.0164,54.0559,54.0085,54.048,49083.0
2017-07-28 13:35:00,68.35,68.38,68.29,68.37,88283.0,54.048,54.0717,54.0005,54.0638,88283.0
2017-07-28 13:40:00,68.36,68.4,68.32,68.32,46789.0,54.0559,54.0875,54.0243,54.0243,46789.0
2017-07-28 13:45:00,68.31,68.37,68.29,68.33,48286.0,54.0164,54.0638,54.0005,54.0322,48286.0
2017-07-28 13:50:00,68.33,68.39,68.32,68.35,129153.0,54.0322,54.0796,54.0243,54.048,129153.0
2017-07-28 13:55:00,68.34,68.35,68.18,68.2,60319.0,54.0401,54.048,53.9136,53.9294,60319.0
2017-07-28 14:00:00,68.19,68.3,68.19,68.26,157065.0,53.9215,54.0085,53.9215,53.9768,157065.0
2017-07-28 14:05:00,68.27,68.3,68.22,68.29,52934.0,53.9847,54.0085,53.9452,54.0005,52934.0
2017-07-28 14:10:00,68.3,68.35,68.29,68.34,59300.0,54.0085,54.048,54.0005,54.0401,59300.0
2017-07-28 14:15:00,68.35,68.35,68.26,68.32,104379.0,54.048,54.048,53.9768,54.0243,104379.0
2017-07-28 14:20:00,68.32,68.35,68.24,68.3,75388.0,54.0243,54.048,53.961,54.0085,75388.0
2017-07-28 14:25:00,68.3,68.49,68.3,68.48,80785.0,54.0085,54.1587,54.0085,54.1508,80785.0
2017-07-28 14:30:00,68.47,68.48,68.37,68.45,55466.0,54.1429,54.1508,54.0638,54.1271,55466.0
2017-07-28 14:35:00,68.44,68.45,68.39,68.43,121101.0,54.1192,54.1271,54.0796,54.1113,121101.0
2017-07-28 14:40:00,68.44,68.44,68.38,68.44,113814.0,54.1192,54.1192,54.0717,54.1192,113814.0
2017-07-28 14:45:00,68.44,68.51,68.4,68.5,44281.0,54.1192,54.1745,54.0875,54.1666,44281.0
2017-07-28 14:50:00,68.5,68.57,68.5,68.51,40950.0,54.1666,54.222,54.1666,54.1745,40950.0
2017-07-28 14:55:00,68.5,68.53,68.48,68.52,55945.0,54.1666,54.1903,54.1508,54.1824,55945.0
2017-07-28 15:00:00,68.51,68.53,68.47,68.49,53233.0,54.1745,54.1903,54.1429,54.1587,53233.0
2017-07-28 15:05:00,68.49,68.51,68.48,68.5,80189.0,54.1587,54.1745,54.1508,54.1666,80189.0
2017-07-28 15:10:00,68.49,68.56,68.49,68.55,63995.0,54.1587,54.2141,54.1587,54.2061,63995.0
2017-07-28 15:15:00,68.55,68.6,68.53,68.56,62891.0,54.2061,54.2457,54.1903,54.2141,62891.0
2017-07-28 15:20:00,68.56,68.64,68.51,68.64,162398.0,54.2141,54.2773,54.1745,54.2773,162398.0
2017-07-28 15:25:00,68.63,68.65,68.56,68.6,145605.0,54.2694,54.2852,54.2141,54.2457,145605.0
2017-07-28 15:30:00,68.59,68.62,68.53,68.54,162856.0,54.2378,54.2615,54.1903,54.1982,162856.0
2017-07-28 15:35:00,68.53,68.61,68.51,68.53,125967.0,54.1903,54.2536,54.1745,54.1903,125967.0
2017-07-28 15:40:00,68.53,68.6,68.49,68.59,170132.0,54.1903,54.2457,54.1587,54.2378,170132.0
2017-07-28 15:45:00,68.59,68.74,68.55,68.74,288182.0,54.2378,54.3564,54.2061,54.3564,288182.0
2017-07-28 15:50:00,68.73,68.73,68.47,68.5,207045.0,54.3485,54.3485,54.1429,54.1666,207045.0
2017-07-28 15:55:00,68.49,68.55,68.42,68.46,418784.0,54.1587,54.2061,54.1033,54.135,418784.0
2017-07-31 09:30:00,68.44,68.51,68.28,68.33,141926.0,54.1192,54.1745,53.9926,54.0322,141926.0
2017-07-31 09:35:00,68.32,68.39,68.2,68.24,104933.0,54.0243,54.0796,53.9294,53.961,104933.0
2017-07-31 09:40:00,68.25,68.25,68.07,68.12,78075.0,53.9689,53.9689,53.8266,53.8661,78075.0
2017-07-31 09:45:00,68.13,68.25,67.98,68.03,188327.0,53.874,53.9689,53.7554,53.795,188327.0
2017-07-31 09:50:00,68.03,68.13,67.94,68.02,178859.0,53.795,53.874,53.7238,53.787,178859.0
2017-07-31 09:55:00,68.02,68.14,68.01,68.12,118629.0,53.787,53.8819,53.7791,53.8661,118629.0
2017-07-31 10:00:00,68.11,68.13,67.95,67.97,105270.0,53.8582,53.874,53.7317,53.7475,105270.0
2017-07-31 10:05:00,67.97,68.19,67.94,68.15,83043.0,53.7475,53.9215,53.7238,53.8898,83043.0
2017-07-31 10:10:00,68.16,68.2,68.1,68.15,61452.0,53.8978,53.9294,53.8503,53.8898,61452.0
2017-07-31 10:15:00,68.15,68.15,68.02,68.07,71538.0,53.8898,53.8898,53.787,53.8266,71538.0
2017-07-31 10:20:00,68.07,68.13,68.03,68.07,136645.0,53.8266,53.874,53.795,53.8266,136645.0
2017-07-31 10:25:00,68.07,68.15,68.02,68.12,106087.0,53.8266,53.8898,53.787,53.8661,106087.0
2017-07-31 10:30:00,68.12,68.15,68.04,68.12,101694.0,53.8661,53.8898,53.8029,53.8661,101694.0
2017-07-31 10:35:00,68.11,68.18,68.06,68.14,52878.0,53.8582,53.9136,53.8187,53.8819,52878.0
2017-07-31 10:40:00,68.14,68.19,68.07,68.13,70284.0,53.8819,53.9215,53.8266,53.874,70284.0
2017-07-31 10:45:00,68.13,68.13,68.06,68.09,130638.0,53.874,53.874,53.8187,53.8424,130638.0
2017-07-31 10:50:00,68.1,68.11,68.04,68.06,252399.0,53.8503,53.8582,53.8029,53.8187,252399.0
2017-07-31 10:55:00,68.06,68.09,68.04,68.06,120507.0,53.8187,53.8424,53.8029,53.8187,120507.0
2017-07-31 11:00:00,68.07,68.08,68.03,68.05,110301.0,53.8266,53.8345,53.795,53.8108,110301.0
2017-07-31 11:05:00,68.04,68.09,68.04,68.06,75049.0,53.8029,53.8424,53.8029,53.8187,75049.0
2017-07-31 11:10:00,68.05,68.13,67.97,68.0,91158.0,53.8108,53.874,53.7475,53.7712,91158.0
2017-07-31 11:15:00,67.99,68.0,67.92,67.96,55648.0,53.7633,53.7712,53.708,53.7396,55648.0
2017-07-31 11:20:00,67.97,67.98,67.89,67.96,68120.0,53.7475,53.7554,53.6842,53.7396,68120.0
2017-07-31 11:25:00,67.96,68.0,67.9,67.99,56747.0,53.7396,53.7712,53.6922,53.7633,56747.0
2017-07-31 11:30:00,68.0,68.05,67.96,68.04,34015.0,53.7712,53.8108,53.7396,53.8029,34015.0
2017-07-31 11:35:00,68.03,68.09,68.03,68.09,21905.0,53.795,53.8424,53.795,53.8424,21905.0
2017-07-31 11:40:00,68.09,68.09,67.97,67.97,46070.0,53.8424,53.8424,53.7475,53.7475,46070.0
2017-07-31 11:45:00,67.96,67.98,67.89,67.93,34492.0,53.7396,53.7554,53.6842,53.7159,34492.0
2017-07-31 11:50:00,67.93,67.95,67.87,67.9,44460.0,53.7159,53.7317,53.6684,53.6922,44460.0
2017-07-31 11:55:00,67.89,67.97,67.87,67.92,40844.0,53.6842,53.7475,53.6684,53.708,40844.0
2017-07-31 12:00:00,67.92,67.93,67.82,67.83,41085.0,53.708,53.7159,53.6289,53.6368,41085.0
2017-07-31 12:05:00,67.83,67.89,67.82,67.86,34449.0,53.6368,53.6842,53.6289,53.6605,34449.0
2017-07-31 12:10:00,67.86,67.86,67.78,67.78,30130.0,53.6605,53.6605,53.5973,53.5973,30130.0
2017-07-31 12:15:00,67.78,67.83,67.74,67.76,35017.0,53.5973,53.6368,53.5656,53.5814,35017.0
2017-07-31 12:20:00,67.76,67.76,67.69,67.71,56369.0,53.5814,53.5814,53.5261,53.5419,56369.0
2017-07-31 12:25:00,67.72,67.77,67.71,67.75,28585.0,53.5498,53.5894,53.5419,53.5735,28585.0
2017-07-31 12:30:00,67.76,67.84,67.75,67.82,52455.0,53.5814,53.6447,53.5735,53.6289,52455.0
2017-07-31 12:35:00,67.83,67.94,67.82,67.92,58627.0,53.6368,53.7238,53.6289,53.708,58627.0
2017-07-31 12:40:00,67.92,67.96,67.91,67.95,34877.0,53.708,53.7396,53.7001,53.7317,34877.0
2017-07-31 12:45:00,67.95,67.99,67.91,67.97,49266.0,53.7317,53.7633,53.7001,53.7475,49266.0
2017-07-31 12:50:00,67.97,68.07,67.96,67.99,42364.0,53.7475,53.8266,53.7396,53.7633,42364.0
2017-07-31 12:55:00,67.99,68.01,67.97,67.99,33187.0,53.7633,53.7791,53.7475,53.7633,33187.0
2017-07-31 13:00:00,67.99,68.02,67.99,68.01,59072.0,53.7633,53.787,53.7633,53.7791,59072.0
2017-07-31 13:05:00,68.01,68.03,68.0,68.02,36348.0,53.7791,53.795,53.7712,53.787,36348.0
2017-07-31 13:10:00,68.01,68.02,68.0,68.01,40371.0,53.7791,53.787,53.7712,53.7791,40371.0
2017-07-31 13:15:00,68.0,68.07,68.0,68.06,38685.0,53.7712,53.8266,53.7712,53.8187,38685.0
2017-07-31 13:20:00,68.05,68.06,68.0,68.06,19556.0,53.8108,53.8187,53.7712,53.8187,19556.0
2017-07-31 13:25:00,68.06,68.08,68.05,68.06,28015.0,53.8187,53.8345,53.8108,53.8187,28015.0
2017-07-31 13:30:00,68.05,68.08,68.04,68.08,32540.0,53.8108,53.8345,53.8029,53.8345,32540.0
2017-07-31 13:35:00,68.08,68.15,68.07,68.12,47371.0,53.8345,53.8898,53.8266,53.8661,47371.0
2017-07-31 13:40:00,68.11,68.17,68.1,68.16,38280.0,53.8582,53.9057,53.8503,53.8978,38280.0
2017-07-31 13:45:00,68.16,68.23,68.14,68.19,105103.0,53.8978,53.9531,53.8819,53.9215,105103.0
2017-07-31 13:50:00,68.19,68.27,68.19,68.26,115334.0,53.9215,53.9847,53.9215,53.9768,115334.0
2017-07-31 13:55:00,68.26,68.27,68.19,68.2,44484.0,53.9768,53.9847,53.9215,53.9294,44484.0
2017-07-31 14:00:00,68.21,68.28,68.17,68.27,64319.0,53.9373,53.9926,53.9057,53.9847,64319.0
2017-07-31 14:05:00,68.27,68.35,68.26,68.34,48479.0,53.9847,54.048,53.9768,54.0401,48479.0
2017-07-31 14:10:00,68.34,68.35,68.29,68.34,73008.0,54.0401,54.048,54.0005,54.0401,73008.0
2017-07-31 14:15:00,68.34,68.37,68.33,68.34,91654.0,54.0401,54.0638,54.0322,54.0401,91654.0
2017-07-31 14:20:00,68.34,68.5,68.34,68.5,101490.0,54.0401,54.1666,54.0401,54.1666,101490.0
2017-07-31 14:25:00,68.49,68.75,68.49,68.74,138056.0,54.1587,54.3643,54.1587,54.3564,138056.0
2017-07-31 14:30:00,68.74,68.79,68.57,68.63,113015.0,54.3564,54.3959,54.222,54.2694,113015.0
2017-07-31 14:35:00,68.64,68.65,68.54,68.58,70054.0,54.2773,54.2852,54.1982,54.2299,70054.0
2017-07-31 14:40:00,68.58,68.61,68.54,68.61,65299.0,54.2299,54.2536,54.1982,54.2536,65299.0
2017-07-31 14:45:00,68.6,68.65,68.54,68.57,94072.0,54.2457,54.2852,54.1982,54.222,94072.0
2017-07-31 14:50:00,68.58,68.63,68.56,68.58,71273.0,54.2299,54.2694,54.2141,54.2299,71273.0
2017-07-31 14:55:00,68.58,68.58,68.44,68.55,75878.0,54.2299,54.2299,54.1192,54.2061,75878.0
2017-07-31 15:00:00,68.55,68.56,68.33,68.35,58453.0,54.2061,54.2141,54.0322,54.048,58453.0
2017-07-31 15:05:00,68.34,68.4,68.34,68.35,49048.0,54.0401,54.0875,54.0401,54.048,49048.0
2017-07-31 15:10:00,68.36,68.42,68.35,68.41,61549.0,54.0559,54.1033,54.048,54.0954,61549.0
2017-07-31 15:15:00,68.41,68.42,68.29,68.33,116434.0,54.0954,54.1033,54.0005,54.0322,116434.0
2017-07-31 15:20:00,68.34,68.36,68.3,68.33,77789.0,54.0401,54.0559,54.0085,54.0322,77789.0
2017-07-31 15:25:00,68.32,68.43,68.32,68.42,129804.0,54.0243,54.1113,54.0243,54.1033,129804.0
2017-07-31 15:30:00,68.43,68.53,68.42,68.53,140185.0,54.1113,54.1903,54.1033,54.1903,140185.0
2017-07-31 15:35:00,68.53,68.65,68.52,68.63,175100.0,54.1903,54.2852,54.1824,54.2694,175100.0
2017-07-31 15:40:00,68.63,68.67,68.6,68.62,199820.0,54.2694,54.301,54.2457,54.2615,199820.0
2017-07-31 15:45:00,68.62,68.62,68.5,68.51,218178.0,54.2615,54.2615,54.1666,54.1745,218178.0
2017-07-31 15:50:00,68.52,68.59,68.51,68.58,294253.0,54.1824,54.2378,54.1745,54.2299,294253.0
2017-07-31 15:55:00,68.59,68.66,68.56,68.58,1080373.0,54.2378,54.2931,54.2141,54.2299,1080373.0
2017-08-01 09:30:00,68.5,68.85,68.18,68.22,144311.0,54.1666,54.4434,53.9136,53.9452,144311.0
2017-08-01 09:35:00,68.19,68.35,68.05,68.26,140272.0,53.9215,54.048,53.8108,53.9768,140272.0
2017-08-01 09:40:00,68.27,68.4,68.2,68.4,146576.0,53.9847,54.0875,53.9294,54.0875,146576.0
2017-08-01 09:45:00,68.41,68.44,68.21,68.26,313011.0,54.0954,54.1192,53.9373,53.9768,313011.0
2017-08-01 09:50:00,68.26,68.46,68.24,68.34,128595.0,53.9768,54.135,53.961,54.0401,128595.0
2017-08-01 09:55:00,68.34,68.34,68.26,68.3,81942.0,54.0401,54.0401,53.9768,54.0085,81942.0
2017-08-01 10:00:00,68.31,68.45,68.31,68.4,76019.0,54.0164,54.1271,54.0164,54.0875,76019.0
2017-08-01 10:05:00,68.41,68.57,68.41,68.54,57345.0,54.0954,54.222,54.0954,54.1982,57345.0
2017-08-01 10:10:00,68.54,68.62,68.54,68.59,71453.0,54.1982,54.2615,54.1982,54.2378,71453.0
2017-08-01 10:15:00,68.59,68.67,68.58,68.59,142863.0,54.2378,54.301,54.2299,54.2378,142863.0
2017-08-01 10:20:00,68.6,68.73,68.55,68.7,157968.0,54.2457,54.3485,54.2061,54.3248,157968.0
2017-08-01 10:25:00,68.69,68.71,68.59,68.66,79081.0,54.3169,54.3327,54.2378,54.2931,79081.0
2017-08-01 10:30:00,68.67,68.83,68.66,68.76,86848.0,54.301,54.4276,54.2931,54.3722,86848.0
2017-08-01 10:35:00,68.75,68.92,68.74,68.81,110760.0,54.3643,54.4987,54.3564,54.4117,110760.0
2017-08-01 10:40:00,68.81,68.85,68.73,68.82,72730.0,54.4117,54.4434,54.3485,54.4196,72730.0
2017-08-01 10:45:00,68.82,68.83,68.67,68.77,70052.0,54.4196,54.4276,54.301,54.3801,70052.0
2017-08-01 10:50:00,68.78,68.86,68.75,68.86,180915.0,54.388,54.4513,54.3643,54.4513,180915.0
2017-08-01 10:55:00,68.86,68.98,68.84,68.92,93280.0,54.4513,54.5462,54.4355,54.4987,93280.0
2017-08-01 11:00:00,68.92,69.0,68.86,68.95,87980.0,54.4987,54.562,54.4513,54.5224,87980.0
2017-08-01 11:05:00,68.94,68.96,68.67,68.7,191500.0,54.5145,54.5304,54.301,54.3248,191500.0
2017-08-01 11:10:00,68.7,68.71,68.53,68.56,133415.0,54.3248,54.3327,54.1903,54.2141,133415.0
2017-08-01 11:15:00,68.56,68.57,68.47,68.51,332869.0,54.2141,54.222,54.1429,54.1745,332869.0
2017-08-01 11:20:00,68.5,68.51,68.25,68.27,243537.0,54.1666,54.1745,53.9689,53.9847,243537.0
2017-08-01 11:25:00,68.27,68.29,68.13,68.23,111672.0,53.9847,54.0005,53.874,53.9531,111672.0
2017-08-01 11:30:00,68.24,68.31,68.17,68.21,114712.0,53.961,54.0164,53.9057,53.9373,114712.0
2017-08-01 11:35:00,68.2,68.23,68.13,68.2,185192.0,53.9294,53.9531,53.874,53.9294,185192.0
2017-08-01 11:40:00,68.21,68.25,68.14,68.2,116915.0,53.9373,53.9689,53.8819,53.9294,116915.0
2017-08-01 11:45:00,68.19,68.32,68.18,68.29,114625.0,53.9215,54.0243,53.9136,54.0005,114625.0
2017-08-01 11:50:00,68.29,68.44,68.28,68.41,84028.0,54.0005,54.1192,53.9926,54.0954,84028.0
2017-08-01 11:55:00,68.4,68.45,68.37,68.39,167102.0,54.0875,54.1271,54.0638,54.0796,167102.0
2017-08-01 12:00:00,68.38,68.45,68.33,68.37,74460.0,54.0717,54.1271,54.0322,54.0638,74460.0
2017-08-01 12:05:00,68.37,68.51,68.37,68.51,48425.0,54.0638,54.1745,54.0638,54.1745,48425.0
2017-08-01 12:10:00,68.51,68.55,68.48,68.5,42026.0,54.1745,54.2061,54.1508,54.1666,42026.0
2017-08-01 12:15:00,68.48,68.53,68.48,68.5,85321.0,54.1508,54.1903,54.1508,54.1666,85321.0
2017-08-01 12:20:00,68.5,68.5,68.37,68.46,57481.0,54.1666,54.1666,54.0638,54.135,57481.0
2017-08-01 12:25:00,68.47,68.57,68.44,68.55,30061.0,54.1429,54.222,54.1192,54.2061,30061.0
2017-08-01 12:30:00,68.56,68.6,68.5,68.54,44253.0,54.2141,54.2457,54.1666,54.1982,44253.0
2017-08-01 12:35:00,68.54,68.56,68.52,68.53,95489.0,54.1982,54.2141,54.1824,54.1903,95489.0
2017-08-01 12:40:00,68.54,68.59,68.53,68.58,29913.0,54.1982,54.2378,54.1903,54.2299,29913.0
2017-08-01 12:45:00,68.57,68.57,68.49,68.51,77523.0,54.222,54.222,54.1587,54.1745,77523.0
2017-08-01 12:50:00,68.51,68.52,68.44,68.49,53967.0,54.1745,54.1824,54.1192,54.1587,53967.0
2017-08-01 12:55:00,68.49,68.56,68.48,68.55,37271.0,54.1587,54.2141,54.1508,54.2061,37271.0
2017-08-01 13:00:00,68.54,68.6,68.52,68.59,48830.0,54.1982,54.2457,54.1824,54.2378,48830.0
2017-08-01 13:05:00,68.59,68.6,68.53,68.55,44900.0,54.2378,54.2457,54.1903,54.2061,44900.0
2017-08-01 13:10:00,68.55,68.58,68.5,68.52,46675.0,54.2061,54.2299,54.1666,54.1824,46675.0
2017-08-01 13:15:00,68.52,68.57,68.51,68.55,65191.0,54.1824,54.222,54.1745,54.2061,65191.0
2017-08-01 13:20:00,68.55,68.56,68.49,68.5,70954.0,54.2061,54.2141,54.1587,54.1666,70954.0
2017-08-01 13:25:00,68.5,68.51,68.45,68.48,41613.0,54.1666,54.1745,54.1271,54.1508,41613.0
2017-08-01 13:30:00,68.48,68.53,68.45,68.53,61100.0,54.1508,54.1903,54.1271,54.1903,61100.0
2017-08-01 13:35:00,68.54,68.59,68.53,68.56,43318.0,54.1982,54.2378,54.1903,54.2141,43318.0
2017-08-01 13:40:00,68.57,68.69,68.54,68.68,69249.0,54.222,54.3169,54.1982,54.3089,69249.0
2017-08-01 13:45:00,68.67,68.74,68.67,68.73,63990.0,54.301,54.3564,54.301,54.3485,63990.0
2017-08-01 13:50:00,68.73,68.74,68.64,68.64,70002.0,54.3485,54.3564,54.2773,54.2773,70002.0
2017-08-01 13:55:00,68.63,68.68,68.6,68.62,62660.0,54.2694,54.3089,54.2457,54.2615,62660.0
2017-08-01 14:00:00,68.61,68.65,68.58,68.61,55298.0,54.2536,54.2852,54.2299,54.2536,55298.0
2017-08-01 14:05:00,68.62,68.65,68.54,68.59,74294.0,54.2615,54.2852,54.1982,54.2378,74294.0
2017-08-01 14:10:00,68.58,68.61,68.51,68.57,55735.0,54.2299,54.2536,54.1745,54.222,55735.0
2017-08-01 14:15:00,68.58,68.62,68.58,68.61,63176.0,54.2299,54.2615,54.2299,54.2536,63176.0
2017-08-01 14:20:00,68.61,68.68,68.59,68.67,80769.0,54.2536,54.3089,54.2378,54.301,80769.0
2017-08-01 14:25:00,68.68,68.75,68.65,68.7,72152.0,54.3089,54.3643,54.2852,54.3248,72152.0
2017-08-01 14:30:00,68.7,68.72,68.66,68.66,58342.0,54.3248,54.3406,54.2931,54.2931,58342.0
2017-08-01 14:35:00,68.67,68.67,68.62,68.66,53909.0,54.301,54.301,54.2615,54.2931,53909.0
2017-08-01 14:40:00,68.65,68.67,68.63,68.63,37380.0,54.2852,54.301,54.2694,54.2694,37380.0
2017-08-01 14:45:00,68.64,68.67,68.6,68.67,63558.0,54.2773,54.301,54.2457,54.301,63558.0
2017-08-01 14:50:00,68.67,68.69,68.62,68.67,64366.0,54.301,54.3169,54.2615,54.301,64366.0
2017-08-01 14:55:00,68.67,68.74,68.65,68.67,56281.0,54.301,54.3564,54.2852,54.301,56281.0
2017-08-01 15:00:00,68.66,68.7,68.6,68.67,122149.0,54.2931,54.3248,54.2457,54.301,122149.0
2017-08-01 15:05:00,68.68,68.73,68.6,68.73,113615.0,54.3089,54.3485,54.2457,54.3485,113615.0
2017-08-01 15:10:00,68.72,68.77,68.72,68.77,68101.0,54.3406,54.3801,54.3406,54.3801,68101.0
2017-08-01 15:15:00,68.76,68.77,68.69,68.72,239899.0,54.3722,54.3801,54.3169,54.3406,239899.0
2017-08-01 15:20:00,68.72,68.8,68.72,68.8,103289.0,54.3406,54.4038,54.3406,54.4038,103289.0
2017-08-01 15:25:00,68.79,68.83,68.79,68.83,74142.0,54.3959,54.4276,54.3959,54.4276,74142.0
2017-08-01 15:30:00,68.83,68.88,68.7,68.76,156149.0,54.4276,54.4671,54.3248,54.3722,156149.0
2017-08-01 15:35:00,68.75,68.77,68.69,68.76,151945.0,54.3643,54.3801,54.3169,54.3722,151945.0
2017-08-01 15:40:00,68.75,68.79,68.72,68.75,189040.0,54.3643,54.3959,54.3406,54.3643,189040.0
2017-08-01 15:45:00,68.75,68.87,68.74,68.84,280141.0,54.3643,54.4592,54.3564,54.4355,280141.0
2017-08-01 15:50:00,68.84,68.97,68.83,68.92,407670.0,54.4355,54.5383,54.4276,54.4987,407670.0
2017-08-01 15:55:00,68.92,69.01,68.92,69.0,673980.0,54.4987,54.5699,54.4987,54.562,673980.0
2017-08-02 09:30:00,68.88,68.94,68.56,68.84,203979.0,54.4671,54.5145,54.2141,54.4355,203979.0
2017-08-02 09:35:00,68.83,68.97,68.73,68.93,128052.0,54.4276,54.5383,54.3485,54.5066,128052.0
2017-08-02 09:40:00,68.93,69.07,68.91,68.99,178691.0,54.5066,54.6173,54.4908,54.5541,178691.0
2017-08-02 09:45:00,68.98,68.98,68.86,68.86,317618.0,54.5462,54.5462,54.4513,54.4513,317618.0
2017-08-02 09:50:00,68.85,68.97,68.83,68.96,126038.0,54.4434,54.5383,54.4276,54.5304,126038.0
2017-08-02 09:55:00,68.96,69.03,68.93,68.97,185858.0,54.5304,54.5857,54.5066,54.5383,185858.0
2017-08-02 10:00:00,68.96,69.02,68.65,68.69,211576.0,54.5304,54.5778,54.2852,54.3169,211576.0
2017-08-02 10:05:00,68.7,68.91,68.69,68.73,209545.0,54.3248,54.4908,54.3169,54.3485,209545.0
2017-08-02 10:10:00,68.74,68.74,68.61,68.72,94054.0,54.3564,54.3564,54.2536,54.3406,94054.0
2017-08-02 10:15:00,68.72,68.88,68.67,68.73,256315.0,54.3406,54.4671,54.301,54.3485,256315.0
2017-08-02 10:20:00,68.73,68.78,68.66,68.67,109068.0,54.3485,54.388,54.2931,54.301,109068.0
2017-08-02 10:25:00,68.67,68.75,68.64,68.74,59708.0,54.301,54.3643,54.2773,54.3564,59708.0
2017-08-02 10:30:00,68.75,68.92,68.5,68.53,163371.0,54.3643,54.4987,54.1666,54.1903,163371.0
2017-08-02 10:35:00,68.51,68.59,68.42,68.59,111875.0,54.1745,54.2378,54.1033,54.2378,111875.0
2017-08-02 10:40:00,68.59,68.74,68.59,68.69,197179.0,54.2378,54.3564,54.2378,54.3169,197179.0
2017-08-02 10:45:00,68.67,68.83,68.63,68.73,89291.0,54.301,54.4276,54.2694,54.3485,89291.0
2017-08-02 10:50:00,68.74,68.8,68.61,68.65,63740.0,54.3564,54.4038,54.2536,54.2852,63740.0
2017-08-02 10:55:00,68.65,68.7,68.59,68.61,83882.0,54.2852,54.3248,54.2378,54.2536,83882.0
2017-08-02 11:00:00,68.61,68.86,68.59,68.84,77597.0,54.2536,54.4513,54.2378,54.4355,77597.0
2017-08-02 11:05:00,68.84,69.2,68.83,69.2,85180.0,54.4355,54.7201,54.4276,54.7201,85180.0
2017-08-02 11:10:00,69.21,69.22,68.97,68.98,59570.0,54.728,54.7359,54.5383,54.5462,59570.0
2017-08-02 11:15:00,68.98,69.15,68.98,69.14,52450.0,54.5462,54.6806,54.5462,54.6727,52450.0
2017-08-02 11:20:00,69.14,69.24,68.99,69.0,62482.0,54.6727,54.7518,54.5541,54.562,62482.0
2017-08-02 11:25:00,69.01,69.16,68.97,69.07,77904.0,54.5699,54.6885,54.5383,54.6173,77904.0
2017-08-02 11:30:00,69.06,69.1,68.96,69.07,103221.0,54.6094,54.6411,54.5304,54.6173,103221.0
2017-08-02 11:35:00,69.06,69.08,68.96,68.97,58926.0,54.6094,54.6252,54.5304,54.5383,58926.0
2017-08-02 11:40:00,68.97,69.14,68.94,69.1,49133.0,54.5383,54.6727,54.5145,54.6411,49133.0
2017-08-02 11:45:00,69.11,69.15,69.05,69.09,28631.0,54.649,54.6806,54.6015,54.6332,28631.0
2017-08-02 11:50:00,69.09,69.14,69.04,69.04,40811.0,54.6332,54.6727,54.5936,54.5936,40811.0
2017-08-02 11:55:00,69.05,69.07,68.95,68.96,47491.0,54.6015,54.6173,54.5224,54.5304,47491.0
2017-08-02 12:00:00,68.96,69.04,68.94,69.03,36262.0,54.5304,54.5936,54.5145,54.5857,36262.0
2017-08-02 12:05:00,69.03,69.09,68.98,69.07,22802.0,54.5857,54.6332,54.5462,54.6173,22802.0
2017-08-02 12:10:00,69.07,69.07,68.9,68.91,31685.0,54.6173,54.6173,54.4829,54.4908,31685.0
2017-08-02 12:15:00,68.91,68.93,68.79,68.8,42551.0,54.4908,54.5066,54.3959,54.4038,42551.0
2017-08-02 12:20:00,68.8,68.94,68.8,68.91,106289.0,54.4038,54.5145,54.4038,54.4908,106289.0
2017-08-02 12:25:00,68.9,68.94,68.87,68.92,99476.0,54.4829,54.5145,54.4592,54.4987,99476.0
2017-08-02 12:30:00,68.93,69.02,68.92,68.98,31301.0,54.5066,54.5778,54.4987,54.5462,31301.0
2017-08-02 12:35:00,68.98,69.03,68.98,69.03,47032.0,54.5462,54.5857,54.5462,54.5857,47032.0
2017-08-02 12:40:00,69.02,69.05,68.96,69.0,66866.0,54.5778,54.6015,54.5304,54.562,66866.0
2017-08-02 12:45:00,69.0,69.08,68.99,69.03,26369.0,54.562,54.6252,54.5541,54.5857,26369.0
2017-08-02 12:50:00,69.03,69.1,69.02,69.09,22588.0,54.5857,54.6411,54.5778,54.6332,22588.0
2017-08-02 12:55:00,69.09,69.13,69.08,69.11,36146.0,54.6332,54.6648,54.6252,54.649,36146.0
2017-08-02 13:00:00,69.12,69.22,69.11,69.18,54487.0,54.6569,54.7359,54.649,54.7043,54487.0
2017-08-02 13:05:00,69.19,69.27,69.19,69.27,29934.0,54.7122,54.7755,54.7122,54.7755,29934.0
2017-08-02 13:10:00,69.27,69.31,69.25,69.31,45832.0,54.7755,54.8071,54.7597,54.8071,45832.0
2017-08-02 13:15:00,69.31,69.37,69.28,69.28,45084.0,54.8071,54.8546,54.7834,54.7834,45084.0
2017-08-02 13:20:00,69.3,69.31,69.26,69.26,32165.0,54.7992,54.8071,54.7676,54.7676,32165.0
2017-08-02 13:25:00,69.26,69.26,69.16,69.17,46859.0,54.7676,54.7676,54.6885,54.6964,46859.0
2017-08-02 13:30:00,69.17,69.21,69.12,69.14,36008.0,54.6964,54.728,54.6569,54.6727,36008.0
2017-08-02 13:35:00,69.13,69.21,69.11,69.2,47854.0,54.6648,54.728,54.649,54.7201,47854.0
2017-08-02 13:40:00,69.19,69.2,69.16,69.17,24992.0,54.7122,54.7201,54.6885,54.6964,24992.0
2017-08-02 13:45:00,69.17,69.22,69.15,69.18,66052.0,54.6964,54.7359,54.6806,54.7043,66052.0
2017-08-02 13:50:00,69.19,69.2,69.13,69.19,63107.0,54.7122,54.7201,54.6648,54.7122,63107.0
2017-08-02 13:55:00,69.19,69.19,69.09,69.14,51480.0,54.7122,54.7122,54.6332,54.6727,51480.0
2017-08-02 14:00:00,69.14,69.15,69.05,69.08,28909.0,54.6727,54.6806,54.6015,54.6252,28909.0
2017-08-02 14:05:00,69.07,69.14,69.06,69.11,67483.0,54.6173,54.6727,54.6094,54.649,67483.0
2017-08-02 14:10:00,69.11,69.12,69.07,69.11,33527.0,54.649,54.6569,54.6173,54.649,33527.0
2017-08-02 14:15:00,69.1,69.14,69.04,69.13,57112.0,54.6411,54.6727,54.5936,54.6648,57112.0
2017-08-02 14:20:00,69.14,69.21,69.09,69.19,67799.0,54.6727,54.728,54.6332,54.7122,67799.0
2017-08-02 14:25:00,69.18,69.26,69.17,69.21,56275.0,54.7043,54.7676,54.6964,54.728,56275.0
2017-08-02 14:30:00,69.19,69.31,69.17,69.29,74587.0,54.7122,54.8071,54.6964,54.7913,74587.0
2017-08-02 14:35:00,69.29,69.3,69.23,69.24,39974.0,54.7913,54.7992,54.7439,54.7518,39974.0
2017-08-02 14:40:00,69.24,69.3,69.23,69.25,52710.0,54.7518,54.7992,54.7439,54.7597,52710.0
2017-08-02 14:45:00,69.24,69.26,69.2,69.2,65908.0,54.7518,54.7676,54.7201,54.7201,65908.0
2017-08-02 14:50:00,69.21,69.3,69.2,69.29,83391.0,54.728,54.7992,54.7201,54.7913,83391.0
2017-08-02 14:55:00,69.28,69.3,69.25,69.28,54835.0,54.7834,54.7992,54.7597,54.7834,54835.0
2017-08-02 15:00:00,69.28,69.32,69.24,69.25,71246.0,54.7834,54.815,54.7518,54.7597,71246.0
2017-08-02 15:05:00,69.25,69.26,69.17,69.18,78620.0,54.7597,54.7676,54.6964,54.7043,78620.0
2017-08-02 15:10:00,69.18,69.22,69.1,69.1,68370.0,54.7043,54.7359,54.6411,54.6411,68370.0
2017-08-02 15:15:00,69.11,69.18,69.07,69.07,92252.0,54.649,54.7043,54.6173,54.6173,92252.0
2017-08-02 15:20:00,69.07,69.17,69.04,69.17,75729.0,54.6173,54.6964,54.5936,54.6964,75729.0
2017-08-02 15:25:00,69.17,69.17,69.1,69.11,56397.0,54.6964,54.6964,54.6411,54.649,56397.0
2017-08-02 15:30:00,69.1,69.19,69.08,69.13,92399.0,54.6411,54.7122,54.6252,54.6648,92399.0
2017-08-02 15:35:00,69.14,69.15,69.05,69.05,81659.0,54.6727,54.6806,54.6015,54.6015,81659.0
2017-08-02 15:40:00,69.06,69.2,69.05,69.18,135178.0,54.6094,54.7201,54.6015,54.7043,135178.0
2017-08-02 15:45:00,69.19,69.19,69.11,69.11,126607.0,54.7122,54.7122,54.649,54.649,126607.0
2017-08-02 15:50:00,69.12,69.16,69.04,69.1,210022.0,54.6569,54.6885,54.5936,54.6411,210022.0
2017-08-02 15:55:00,69.1,69.14,69.07,69.11,427200.0,54.6411,54.6727,54.6173,54.649,427200.0
2017-08-03 09:30:00,68.96,69.25,68.88,69.16,147323.0,54.5304,54.7597,54.4671,54.6885,147323.0
2017-08-03 09:35:00,69.16,69.22,69.06,69.09,72312.0,54.6885,54.7359,54.6094,54.6332,72312.0
2017-08-03 09:40:00,69.07,69.12,68.94,69.04,64561.0,54.6173,54.6569,54.5145,54.5936,64561.0
2017-08-03 09:45:00,69.03,69.05,68.91,68.94,68442.0,54.5857,54.6015,54.4908,54.5145,68442.0
2017-08-03 09:50:00,68.94,69.01,68.88,68.99,62507.0,54.5145,54.5699,54.4671,54.5541,62507.0
2017-08-03 09:55:00,68.99,69.04,68.78,68.79,83984.0,54.5541,54.5936,54.388,54.3959,83984.0
2017-08-03 10:00:00,68.78,68.78,68.65,68.72,142243.0,54.388,54.388,54.2852,54.3406,142243.0
2017-08-03 10:05:00,68.72,68.77,68.68,68.77,55700.0,54.3406,54.3801,54.3089,54.3801,55700.0
2017-08-03 10:10:00,68.77,68.89,68.76,68.88,152505.0,54.3801,54.475,54.3722,54.4671,152505.0
2017-08-03 10:15:00,68.88,68.97,68.81,68.88,319347.0,54.4671,54.5383,54.4117,54.4671,319347.0
2017-08-03 10:20:00,68.89,68.97,68.76,68.8,137063.0,54.475,54.5383,54.3722,54.4038,137063.0
2017-08-03 10:25:00,68.8,68.85,68.72,68.76,70112.0,54.4038,54.4434,54.3406,54.3722,70112.0
2017-08-03 10:30:00,68.76,68.9,68.73,68.85,318929.0,54.3722,54.4829,54.3485,54.4434,318929.0
2017-08-03 10:35:00,68.85,68.9,68.75,68.83,247747.0,54.4434,54.4829,54.3643,54.4276,247747.0
2017-08-03 10:40:00,68.84,68.89,68.78,68.82,198383.0,54.4355,54.475,54.388,54.4196,198383.0
2017-08-03 10:45:00,68.81,68.99,68.8,68.92,81553.0,54.4117,54.5541,54.4038,54.4987,81553.0
2017-08-03 10:50:00,68.92,68.96,68.88,68.92,175946.0,54.4987,54.5304,54.4671,54.4987,175946.0
2017-08-03 10:55:00,68.92,68.98,68.78,68.81,73816.0,54.4987,54.5462,54.388,54.4117,73816.0
2017-08-03 11:00:00,68.81,68.86,68.76,68.81,60968.0,54.4117,54.4513,54.3722,54.4117,60968.0
2017-08-03 11:05:00,68.81,69.0,68.78,68.99,255150.0,54.4117,54.562,54.388,54.5541,255150.0
2017-08-03 11:10:00,68.98,69.13,68.91,69.11,100262.0,54.5462,54.6648,54.4908,54.649,100262.0
2017-08-03 11:15:00,69.12,69.15,69.06,69.07,57967.0,54.6569,54.6806,54.6094,54.6173,57967.0
2017-08-03 11:20:00,69.08,69.08,68.93,68.94,45588.0,54.6252,54.6252,54.5066,54.5145,45588.0
2017-08-03 11:25:00,68.94,69.1,68.94,69.09,43266.0,54.5145,54.6411,54.5145,54.6332,43266.0
2017-08-03 11:30:00,69.09,69.09,68.94,68.95,75811.0,54.6332,54.6332,54.5145,54.5224,75811.0
2017-08-03 11:35:00,68.95,69.06,68.95,68.99,63159.0,54.5224,54.6094,54.5224,54.5541,63159.0
2017-08-03 11:40:00,68.99,69.06,68.98,68.98,25235.0,54.5541,54.6094,54.5462,54.5462,25235.0
2017-08-03 11:45:00,68.98,69.02,68.96,69.01,28227.0,54.5462,54.5778,54.5304,54.5699,28227.0
2017-08-03 11:50:00,69.0,69.01,68.93,68.93,53840.0,54.562,54.5699,54.5066,54.5066,53840.0
2017-08-03 11:55:00,68.94,69.0,68.8,68.82,55905.0,54.5145,54.562,54.4038,54.4196,55905.0
2017-08-03 12:00:00,68.83,68.84,68.74,68.81,50681.0,54.4276,54.4355,54.3564,54.4117,50681.0
2017-08-03 12:05:00,68.81,68.99,68.78,68.98,192934.0,54.4117,54.5541,54.388,54.5462,192934.0
2017-08-03 12:10:00,68.97,68.98,68.82,68.84,75170.0,54.5383,54.5462,54.4196,54.4355,75170.0
2017-08-03 12:15:00,68.84,68.86,68.76,68.77,61125.0,54.4355,54.4513,54.3722,54.3801,61125.0
2017-08-03 12:20:00,68.77,68.77,68.61,68.62,37625.0,54.3801,54.3801,54.2536,54.2615,37625.0
2017-08-03 12:25:00,68.62,68.64,68.53,68.63,176943.0,54.2615,54.2773,54.1903,54.2694,176943.0
2017-08-03 12:30:00,68.62,68.64,68.58,68.59,97152.0,54.2615,54.2773,54.2299,54.2378,97152.0
2017-08-03 12:35:00,68.58,68.62,68.55,68.57,78267.0,54.2299,54.2615,54.2061,54.222,78267.0
2017-08-03 12:40:00,68.57,68.63,68.56,68.6,132926.0,54.222,54.2694,54.2141,54.2457,132926.0
2017-08-03 12:45:00,68.6,68.63,68.52,68.53,68452.0,54.2457,54.2694,54.1824,54.1903,68452.0
2017-08-03 12:50:00,68.53,68.54,68.47,68.49,44233.0,54.1903,54.1982,54.1429,54.1587,44233.0
2017-08-03 12:55:00,68.48,68.54,68.41,68.53,52848.0,54.1508,54.1982,54.0954,54.1903,52848.0
2017-08-03 13:00:00,68.54,68.6,68.51,68.54,141189.0,54.1982,54.2457,54.1745,54.1982,141189.0
2017-08-03 13:05:00,68.52,68.55,68.44,68.45,57826.0,54.1824,54.2061,54.1192,54.1271,57826.0
2017-08-03 13:10:00,68.45,68.47,68.4,68.44,47046.0,54.1271,54.1429,54.0875,54.1192,47046.0
2017-08-03 13:15:00,68.45,68.45,68.37,68.42,54870.0,54.1271,54.1271,54.0638,54.1033,54870.0
2017-08-03 13:20:00,68.42,68.51,68.41,68.47,38447.0,54.1033,54.1745,54.0954,54.1429,38447.0
2017-08-03 13:25:00,68.47,68.54,68.46,68.51,35121.0,54.1429,54.1982,54.135,54.1745,35121.0
2017-08-03 13:30:00,68.52,68.52,68.46,68.5,78984.0,54.1824,54.1824,54.135,54.1666,78984.0
2017-08-03 13:35:00,68.5,68.58,68.47,68.54,26771.0,54.1666,54.2299,54.1429,54.1982,26771.0
2017-08-03 13:40:00,68.54,68.54,68.4,68.4,28986.0,54.1982,54.1982,54.0875,54.0875,28986.0
2017-08-03 13:45:00,68.41,68.41,68.26,68.26,50528.0,54.0954,54.0954,53.9768,53.9768,50528.0
2017-08-03 13:50:00,68.26,68.28,68.19,68.2,61433.0,53.9768,53.9926,53.9215,53.9294,61433.0
2017-08-03 13:55:00,68.2,68.23,68.11,68.23,47769.0,53.9294,53.9531,53.8582,53.9531,47769.0
2017-08-03 14:00:00,68.21,68.22,68.16,68.19,63657.0,53.9373,53.9452,53.8978,53.9215,63657.0
2017-08-03 14:05:00,68.19,68.19,68.01,68.02,67781.0,53.9215,53.9215,53.7791,53.787,67781.0
2017-08-03 14:10:00,68.02,68.13,67.98,68.11,70880.0,53.787,53.874,53.7554,53.8582,70880.0
2017-08-03 14:15:00,68.11,68.12,68.01,68.04,40326.0,53.8582,53.8661,53.7791,53.8029,40326.0
2017-08-03 14:20:00,68.04,68.04,67.94,67.95,67890.0,53.8029,53.8029,53.7238,53.7317,67890.0
2017-08-03 14:25:00,67.94,67.95,67.83,67.84,72548.0,53.7238,53.7317,53.6368,53.6447,72548.0
2017-08-03 14:30:00,67.84,67.87,67.78,67.87,38701.0,53.6447,53.6684,53.5973,53.6684,38701.0
2017-08-03 14:35:00,67.87,67.9,67.83,67.84,80478.0,53.6684,53.6922,53.6368,53.6447,80478.0
2017-08-03 14:40:00,67.84,67.88,67.79,67.79,78036.0,53.6447,53.6763,53.6052,53.6052,78036.0
2017-08-03 14:45:00,67.8,67.91,67.79,67.9,52712.0,53.6131,53.7001,53.6052,53.6922,52712.0
2017-08-03 14:50:00,67.89,67.89,67.79,67.81,47321.0,53.6842,53.6842,53.6052,53.621,47321.0
2017-08-03 14:55:00,67.8,67.85,67.75,67.75,53782.0,53.6131,53.6526,53.5735,53.5735,53782.0
2017-08-03 15:00:00,67.76,67.97,67.75,67.97,87500.0,53.5814,53.7475,53.5735,53.7475,87500.0
2017-08-03 15:05:00,67.97,68.22,67.95,68.2,113455.0,53.7475,53.9452,53.7317,53.9294,113455.0
2017-08-03 15:10:00,68.2,68.25,68.15,68.15,108151.0,53.9294,53.9689,53.8898,53.8898,108151.0
2017-08-03 15:15:00,68.14,68.15,68.03,68.04,100810.0,53.8819,53.8898,53.795,53.8029,100810.0
2017-08-03 15:20:00,68.03,68.1,67.99,68.1,77724.0,53.795,53.8503,53.7633,53.8503,77724.0
2017-08-03 15:25:00,68.09,68.13,68.05,68.05,69227.0,53.8424,53.874,53.8108,53.8108,69227.0
2017-08-03 15:30:00,68.05,68.09,67.98,68.03,121297.0,53.8108,53.8424,53.7554,53.795,121297.0
2017-08-03 15:35:00,68.03,68.15,68.01,68.12,126785.0,53.795,53.8898,53.7791,53.8661,126785.0
2017-08-03 15:40:00,68.12,68.14,68.02,68.09,144676.0,53.8661,53.8819,53.787,53.8424,144676.0
2017-08-03 15:45:00,68.09,68.18,68.08,68.16,171094.0,53.8424,53.9136,53.8345,53.8978,171094.0
2017-08-03 15:50:00,68.15,68.19,68.12,68.17,242056.0,53.8898,53.9215,53.8661,53.9057,242056.0
2017-08-03 15:55:00,68.16,68.22,68.09,68.18,618610.0,53.8978,53.9452,53.8424,53.9136,618610.0
2017-08-04 09:30:00,68.15,68.21,67.91,68.09,115191.0,53.8898,53.9373,53.7001,53.8424,115191.0
2017-08-04 09:35:00,68.1,68.27,68.06,68.23,36645.0,53.8503,53.9847,53.8187,53.9531,36645.0
2017-08-04 09:40:00,68.23,68.39,68.23,68.34,37710.0,53.9531,54.0796,53.9531,54.0401,37710.0
2017-08-04 09:45:00,68.33,68.33,68.0,68.05,65949.0,54.0322,54.0322,53.7712,53.8108,65949.0
2017-08-04 09:50:00,68.05,68.13,68.0,68.04,37153.0,53.8108,53.874,53.7712,53.8029,37153.0
2017-08-04 09:55:00,68.04,68.14,68.03,68.09,63521.0,53.8029,53.8819,53.795,53.8424,63521.0
2017-08-04 10:00:00,68.08,68.09,67.93,67.94,63633.0,53.8345,53.8424,53.7159,53.7238,63633.0
2017-08-04 10:05:00,67.93,67.94,67.77,67.77,77926.0,53.7159,53.7238,53.5894,53.5894,77926.0
2017-08-04 10:10:00,67.77,67.8,67.59,67.71,134929.0,53.5894,53.6131,53.447,53.5419,134929.0
2017-08-04 10:15:00,67.7,67.81,67.67,67.72,35686.0,53.534,53.621,53.5103,53.5498,35686.0
2017-08-04 10:20:00,67.71,67.82,67.71,67.8,36747.0,53.5419,53.6289,53.5419,53.6131,36747.0
2017-08-04 10:25:00,67.81,67.89,67.76,67.81,49224.0,53.621,53.6842,53.5814,53.621,49224.0
2017-08-04 10:30:00,67.81,67.99,67.77,67.82,46481.0,53.621,53.7633,53.5894,53.6289,46481.0
2017-08-04 10:35:00,67.81,67.86,67.75,67.85,39109.0,53.621,53.6605,53.5735,53.6526,39109.0
2017-08-04 10:40:00,67.86,67.92,67.81,67.91,60176.0,53.6605,53.708,53.621,53.7001,60176.0
2017-08-04 10:45:00,67.91,67.92,67.84,67.89,35376.0,53.7001,53.708,53.6447,53.6842,35376.0
2017-08-04 10:50:00,67.89,67.92,67.73,67.74,50484.0,53.6842,53.708,53.5577,53.5656,50484.0
2017-08-04 10:55:00,67.73,67.85,67.72,67.84,62985.0,53.5577,53.6526,53.5498,53.6447,62985.0
2017-08-04 11:00:00,67.84,67.89,67.75,67.85,41740.0,53.6447,53.6842,53.5735,53.6526,41740.0
2017-08-04 11:05:00,67.85,68.0,67.85,68.0,94693.0,53.6526,53.7712,53.6526,53.7712,94693.0
2017-08-04 11:10:00,68.0,68.01,67.84,67.84,72396.0,53.7712,53.7791,53.6447,53.6447,72396.0
2017-08-04 11:15:00,67.84,67.9,67.78,67.8,66052.0,53.6447,53.6922,53.5973,53.6131,66052.0
2017-08-04 11:20:00,67.81,67.84,67.75,67.79,45635.0,53.621,53.6447,53.5735,53.6052,45635.0
2017-08-04 11:25:00,67.79,67.88,67.76,67.84,55380.0,53.6052,53.6763,53.5814,53.6447,55380.0
2017-08-04 11:30:00,67.85,67.86,67.77,67.8,42240.0,53.6526,53.6605,53.5894,53.6131,42240.0
2017-08-04 11:35:00,67.79,67.8,67.71,67.73,74971.0,53.6052,53.6131,53.5419,53.5577,74971.0
2017-08-04 11:40:00,67.73,67.85,67.72,67.85,40568.0,53.5577,53.6526,53.5498,53.6526,40568.0
2017-08-04 11:45:00,67.85,67.9,67.79,67.9,53924.0,53.6526,53.6922,53.6052,53.6922,53924.0
2017-08-04 11:50:00,67.9,67.9,67.77,67.8,33772.0,53.6922,53.6922,53.5894,53.6131,33772.0
2017-08-04 11:55:00,67.81,67.84,67.77,67.82,27860.0,53.621,53.6447,53.5894,53.6289,27860.0
2017-08-04 12:00:00,67.83,67.86,67.76,67.76,29017.0,53.6368,53.6605,53.5814,53.5814,29017.0
2017-08-04 12:05:00,67.76,67.8,67.7,67.78,55945.0,53.5814,53.6131,53.534,53.5973,55945.0
2017-08-04 12:10:00,67.79,67.84,67.79,67.84,22413.0,53.6052,53.6447,53.6052,53.6447,22413.0
2017-08-04 12:15:00,67.85,67.85,67.78,67.82,26297.0,53.6526,53.6526,53.5973,53.6289,26297.0
2017-08-04 12:20:00,67.83,67.94,67.82,67.94,37635.0,53.6368,53.7238,53.6289,53.7238,37635.0
2017-08-04 12:25:00,67.95,68.02,67.93,68.0,22528.0,53.7317,53.787,53.7159,53.7712,22528.0
2017-08-04 12:30:00,68.0,68.07,67.99,68.05,27369.0,53.7712,53.8266,53.7633,53.8108,27369.0
2017-08-04 12:35:00,68.04,68.1,68.01,68.03,70831.0,53.8029,53.8503,53.7791,53.795,70831.0
2017-08-04 12:40:00,68.05,68.06,67.93,67.97,34755.0,53.8108,53.8187,53.7159,53.7475,34755.0
2017-08-04 12:45:00,67.97,67.99,67.88,67.91,29972.0,53.7475,53.7633,53.6763,53.7001,29972.0
2017-08-04 12:50:00,67.91,67.98,67.88,67.98,24905.0,53.7001,53.7554,53.6763,53.7554,24905.0
2017-08-04 12:55:00,67.97,67.97,67.9,67.96,29427.0,53.7475,53.7475,53.6922,53.7396,29427.0
2017-08-04 13:00:00,67.96,67.99,67.91,67.97,42223.0,53.7396,53.7633,53.7001,53.7475,42223.0
2017-08-04 13:05:00,67.97,68.01,67.91,68.0,40572.0,53.7475,53.7791,53.7001,53.7712,40572.0
2017-08-04 13:10:00,68.0,68.01,67.88,67.9,31158.0,53.7712,53.7791,53.6763,53.6922,31158.0
2017-08-04 13:15:00,67.91,67.96,67.9,67.96,30762.0,53.7001,53.7396,53.6922,53.7396,30762.0
2017-08-04 13:20:00,67.96,68.0,67.94,67.95,34408.0,53.7396,53.7712,53.7238,53.7317,34408.0
2017-08-04 13:25:00,67.94,67.95,67.81,67.83,26432.0,53.7238,53.7317,53.621,53.6368,26432.0
2017-08-04 13:30:00,67.82,67.84,67.77,67.83,29721.0,53.6289,53.6447,53.5894,53.6368,29721.0
2017-08-04 13:35:00,67.82,67.84,67.81,67.81,9704.0,53.6289,53.6447,53.621,53.621,9704.0
2017-08-04 13:40:00,67.81,67.86,67.77,67.85,37426.0,53.621,53.6605,53.5894,53.6526,37426.0
2017-08-04 13:45:00,67.85,67.87,67.85,67.87,41633.0,53.6526,53.6684,53.6526,53.6684,41633.0
2017-08-04 13:50:00,67.87,67.87,67.83,67.84,22277.0,53.6684,53.6684,53.6368,53.6447,22277.0
2017-08-04 13:55:00,67.85,67.95,67.83,67.93,57114.0,53.6526,53.7317,53.6368,53.7159,57114.0
2017-08-04 14:00:00,67.92,67.92,67.86,67.86,27710.0,53.708,53.708,53.6605,53.6605,27710.0
2017-08-04 14:05:00,67.86,67.9,67.82,67.82,21581.0,53.6605,53.6922,53.6289,53.6289,21581.0
2017-08-04 14:10:00,67.82,67.84,67.79,67.84,30281.0,53.6289,53.6447,53.6052,53.6447,30281.0
2017-08-04 14:15:00,67.84,67.85,67.73,67.75,54106.0,53.6447,53.6526,53.5577,53.5735,54106.0
2017-08-04 14:20:00,67.75,67.78,67.68,67.69,104601.0,53.5735,53.5973,53.5182,53.5261,104601.0
2017-08-04 14:25:00,67.69,67.8,67.67,67.72,39277.0,53.5261,53.6131,53.5103,53.5498,39277.0
2017-08-04 14:30:00,67.72,67.78,67.7,67.7,55022.0,53.5498,53.5973,53.534,53.534,55022.0
2017-08-04 14:35:00,67.7,67.71,67.67,67.71,37932.0,53.534,53.5419,53.5103,53.5419,37932.0
2017-08-04 14:40:00,67.7,67.71,67.67,67.7,26781.0,53.534,53.5419,53.5103,53.534,26781.0
2017-08-04 14:45:00,67.7,67.7,67.65,67.68,38899.0,53.534,53.534,53.4945,53.5182,38899.0
2017-08-04 14:50:00,67.68,67.73,67.66,67.73,48352.0,53.5182,53.5577,53.5024,53.5577,48352.0
2017-08-04 14:55:00,67.73,67.77,67.72,67.74,50080.0,53.5577,53.5894,53.5498,53.5656,50080.0
2017-08-04 15:00:00,67.74,67.75,67.7,67.7,27655.0,53.5656,53.5735,53.534,53.534,27655.0
2017-08-04 15:05:00,67.71,67.72,67.66,67.66,43916.0,53.5419,53.5498,53.5024,53.5024,43916.0
2017-08-04 15:10:00,67.65,67.69,67.65,67.68,29126.0,53.4945,53.5261,53.4945,53.5182,29126.0
2017-08-04 15:15:00,67.68,67.68,67.58,67.58,102914.0,53.5182,53.5182,53.4391,53.4391,102914.0
2017-08-04 15:20:00,67.58,67.6,67.56,67.59,64695.0,53.4391,53.4549,53.4233,53.447,64695.0
2017-08-04 15:25:00,67.6,67.6,67.54,67.55,45035.0,53.4549,53.4549,53.4075,53.4154,45035.0
2017-08-04 15:30:00,67.55,67.6,67.55,67.56,51063.0,53.4154,53.4549,53.4154,53.4233,51063.0
2017-08-04 15:35:00,67.57,67.59,67.52,67.52,64480.0,53.4312,53.447,53.3917,53.3917,64480.0
2017-08-04 15:40:00,67.52,67.54,67.45,67.52,112885.0,53.3917,53.4075,53.3363,53.3917,112885.0
2017-08-04 15:45:00,67.52,67.54,67.49,67.51,160137.0,53.3917,53.4075,53.3679,53.3838,160137.0
2017-08-04 15:50:00,67.51,67.54,67.49,67.5,193071.0,53.3838,53.4075,53.3679,53.3759,193071.0
2017-08-04 15:55:00,67.5,67.53,67.47,67.52,478324.0,53.3759,53.3996,53.3521,53.3917,478324.0
2017-08-07 09:30:00,67.25,67.5,67.2,67.35,337359.0,53.1782,53.3759,53.1386,53.2572,337359.0
2017-08-07 09:35:00,67.33,67.34,67.07,67.16,53099.0,53.2414,53.2493,53.0358,53.107,53099.0
2017-08-07 09:40:00,67.15,67.16,66.77,66.83,95264.0,53.0991,53.107,52.7986,52.846,95264.0
2017-08-07 09:45:00,66.84,67.05,66.83,67.01,48670.0,52.854,53.02,52.846,52.9884,48670.0
2017-08-07 09:50:00,67.03,67.03,66.92,66.96,41280.0,53.0042,53.0042,52.9172,52.9488,41280.0
2017-08-07 09:55:00,66.97,66.98,66.89,66.95,69096.0,52.9568,52.9647,52.8935,52.9409,69096.0
2017-08-07 10:00:00,66.95,66.98,66.91,66.92,152834.0,52.9409,52.9647,52.9093,52.9172,152834.0
2017-08-07 10:05:00,66.91,67.04,66.89,67.01,73580.0,52.9093,53.0121,52.8935,52.9884,73580.0
2017-08-07 10:10:00,67.01,67.09,66.91,66.94,56877.0,52.9884,53.0516,52.9093,52.933,56877.0
2017-08-07 10:15:00,66.94,67.02,66.94,67.0,45475.0,52.933,52.9963,52.933,52.9805,45475.0
2017-08-07 10:20:00,67.0,67.04,67.0,67.03,56743.0,52.9805,53.0121,52.9805,53.0042,56743.0
2017-08-07 10:25:00,67.02,67.03,66.87,66.87,83991.0,52.9963,53.0042,52.8777,52.8777,83991.0
2017-08-07 10:30:00,66.87,66.91,66.79,66.88,36505.0,52.8777,52.9093,52.8144,52.8856,36505.0
2017-08-07 10:35:00,66.89,66.97,66.88,66.92,27085.0,52.8935,52.9568,52.8856,52.9172,27085.0
2017-08-07 10:40:00,66.92,66.93,66.59,66.66,102524.0,52.9172,52.9251,52.6563,52.7116,102524.0
2017-08-07 10:45:00,66.67,66.75,66.67,66.69,36733.0,52.7195,52.7828,52.7195,52.7353,36733.0
2017-08-07 10:50:00,66.69,66.77,66.63,66.76,49451.0,52.7353,52.7986,52.6879,52.7907,49451.0
2017-08-07 10:55:00,66.76,66.79,66.71,66.71,26008.0,52.7907,52.8144,52.7512,52.7512,26008.0
2017-08-07 11:00:00,66.71,66.79,66.68,66.76,30161.0,52.7512,52.8144,52.7274,52.7907,30161.0
2017-08-07 11:05:00,66.77,66.78,66.65,66.65,35175.0,52.7986,52.8065,52.7037,52.7037,35175.0
2017-08-07 11:10:00,66.64,66.68,66.62,66.64,31410.0,52.6958,52.7274,52.68,52.6958,31410.0
2017-08-07 11:15:00,66.64,66.73,66.6,66.73,36061.0,52.6958,52.767,52.6642,52.767,36061.0
2017-08-07 11:20:00,66.72,66.78,66.7,66.71,53227.0,52.7591,52.8065,52.7433,52.7512,53227.0
2017-08-07 11:25:00,66.71,66.77,66.64,66.73,50590.0,52.7512,52.7986,52.6958,52.767,50590.0
2017-08-07 11:30:00,66.72,66.75,66.67,66.75,55820.0,52.7591,52.7828,52.7195,52.7828,55820.0
2017-08-07 11:35:00,66.75,66.81,66.72,66.8,23636.0,52.7828,52.8302,52.7591,52.8223,23636.0
2017-08-07 11:40:00,66.8,66.9,66.79,66.88,31009.0,52.8223,52.9014,52.8144,52.8856,31009.0
2017-08-07 11:45:00,66.88,66.89,66.81,66.83,40927.0,52.8856,52.8935,52.8302,52.846,40927.0
2017-08-07 11:50:00,66.84,66.96,66.83,66.95,39307.0,52.854,52.9488,52.846,52.9409,39307.0
2017-08-07 11:55:00,66.95,66.96,66.89,66.91,24909.0,52.9409,52.9488,52.8935,52.9093,24909.0
2017-08-07 12:00:00,66.92,66.92,66.78,66.82,32491.0,52.9172,52.9172,52.8065,52.8381,32491.0
2017-08-07 12:05:00,66.82,66.87,66.8,66.81,61965.0,52.8381,52.8777,52.8223,52.8302,61965.0
2017-08-07 12:10:00,66.81,66.81,66.69,66.69,34507.0,52.8302,52.8302,52.7353,52.7353,34507.0
2017-08-07 12:15:00,66.69,66.7,66.63,66.68,41950.0,52.7353,52.7433,52.6879,52.7274,41950.0
2017-08-07 12:20:00,66.67,66.73,66.65,66.72,27799.0,52.7195,52.767,52.7037,52.7591,27799.0
2017-08-07 12:25:00,66.7,66.72,66.67,66.7,19245.0,52.7433,52.7591,52.7195,52.7433,19245.0
2017-08-07 12:30:00,66.69,66.71,66.66,66.71,27212.0,52.7353,52.7512,52.7116,52.7512,27212.0
2017-08-07 12:35:00,66.71,66.79,66.7,66.78,31839.0,52.7512,52.8144,52.7433,52.8065,31839.0
2017-08-07 12:40:00,66.78,66.79,66.68,66.73,34512.0,52.8065,52.8144,52.7274,52.767,34512.0
2017-08-07 12:45:00,66.75,66.76,66.74,66.75,15415.0,52.7828,52.7907,52.7749,52.7828,15415.0
2017-08-07 12:50:00,66.74,66.75,66.71,66.72,22480.0,52.7749,52.7828,52.7512,52.7591,22480.0
2017-08-07 12:55:00,66.72,66.73,66.68,66.7,42443.0,52.7591,52.767,52.7274,52.7433,42443.0
2017-08-07 13:00:00,66.7,66.79,66.69,66.77,75124.0,52.7433,52.8144,52.7353,52.7986,75124.0
2017-08-07 13:05:00,66.77,66.79,66.73,66.73,30608.0,52.7986,52.8144,52.767,52.767,30608.0
2017-08-07 13:10:00,66.73,66.77,66.73,66.75,18606.0,52.767,52.7986,52.767,52.7828,18606.0
2017-08-07 13:15:00,66.76,66.86,66.74,66.78,53700.0,52.7907,52.8698,52.7749,52.8065,53700.0
2017-08-07 13:20:00,66.78,66.81,66.75,66.76,38221.0,52.8065,52.8302,52.7828,52.7907,38221.0
2017-08-07 13:25:00,66.77,66.79,66.76,66.79,21872.0,52.7986,52.8144,52.7907,52.8144,21872.0
2017-08-07 13:30:00,66.79,66.8,66.73,66.74,38210.0,52.8144,52.8223,52.767,52.7749,38210.0
2017-08-07 13:35:00,66.74,66.75,66.71,66.72,41887.0,52.7749,52.7828,52.7512,52.7591,41887.0
2017-08-07 13:40:00,66.72,66.75,66.7,66.74,51008.0,52.7591,52.7828,52.7433,52.7749,51008.0
2017-08-07 13:45:00,66.75,66.75,66.71,66.72,37665.0,52.7828,52.7828,52.7512,52.7591,37665.0
2017-08-07 13:50:00,66.71,66.72,66.58,66.6,66128.0,52.7512,52.7591,52.6484,52.6642,66128.0
2017-08-07 13:55:00,66.61,66.68,66.6,66.67,36486.0,52.6721,52.7274,52.6642,52.7195,36486.0
2017-08-07 14:00:00,66.66,66.73,66.65,66.66,43128.0,52.7116,52.767,52.7037,52.7116,43128.0
2017-08-07 14:05:00,66.66,66.66,66.56,66.57,36194.0,52.7116,52.7116,52.6325,52.6405,36194.0
2017-08-07 14:10:00,66.56,66.63,66.55,66.62,23173.0,52.6325,52.6879,52.6246,52.68,23173.0
2017-08-07 14:15:00,66.63,66.66,66.58,66.58,29808.0,52.6879,52.7116,52.6484,52.6484,29808.0
2017-08-07 14:20:00,66.58,66.62,66.57,66.61,31678.0,52.6484,52.68,52.6405,52.6721,31678.0
2017-08-07 14:25:00,66.62,66.65,66.6,66.64,25042.0,52.68,52.7037,52.6642,52.6958,25042.0
2017-08-07 14:30:00,66.64,66.69,66.63,66.65,34679.0,52.6958,52.7353,52.6879,52.7037,34679.0
2017-08-07 14:35:00,66.64,66.65,66.62,66.65,51468.0,52.6958,52.7037,52.68,52.7037,51468.0
2017-08-07 14:40:00,66.65,66.67,66.61,66.67,34436.0,52.7037,52.7195,52.6721,52.7195,34436.0
2017-08-07 14:45:00,66.66,66.7,66.66,66.66,63678.0,52.7116,52.7433,52.7116,52.7116,63678.0
2017-08-07 14:50:00,66.67,66.67,66.61,66.63,54712.0,52.7195,52.7195,52.6721,52.6879,54712.0
2017-08-07 14:55:00,66.63,66.64,66.6,66.62,25184.0,52.6879,52.6958,52.6642,52.68,25184.0
2017-08-07 15:00:00,66.62,66.66,66.61,66.65,74652.0,52.68,52.7116,52.6721,52.7037,74652.0
2017-08-07 15:05:00,66.65,66.66,66.61,66.63,40140.0,52.7037,52.7116,52.6721,52.6879,40140.0
2017-08-07 15:10:00,66.64,66.65,66.59,66.64,45757.0,52.6958,52.7037,52.6563,52.6958,45757.0
2017-08-07 15:15:00,66.63,66.67,66.62,66.62,68624.0,52.6879,52.7195,52.68,52.68,68624.0
2017-08-07 15:20:00,66.63,66.63,66.58,66.58,36062.0,52.6879,52.6879,52.6484,52.6484,36062.0
2017-08-07 15:25:00,66.59,66.64,66.56,66.64,61590.0,52.6563,52.6958,52.6325,52.6958,61590.0
2017-08-07 15:30:00,66.64,66.65,66.6,66.62,59145.0,52.6958,52.7037,52.6642,52.68,59145.0
2017-08-07 15:35:00,66.61,66.62,66.56,66.61,65236.0,52.6721,52.68,52.6325,52.6721,65236.0
2017-08-07 15:40:00,66.6,66.62,66.57,66.58,115713.0,52.6642,52.68,52.6405,52.6484,115713.0
2017-08-07 15:45:00,66.58,66.6,66.53,66.57,153530.0,52.6484,52.6642,52.6088,52.6405,153530.0
2017-08-07 15:50:00,66.56,66.58,66.53,66.57,128288.0,52.6325,52.6484,52.6088,52.6405,128288.0
2017-08-07 15:55:00,66.56,66.59,66.53,66.55,568918.0,52.6325,52.6563,52.6088,52.6246,568918.0
2017-08-08 09:30:00,66.25,66.31,66.02,66.17,180017.0,52.3874,52.4349,52.2055,52.3242,180017.0
2017-08-08 09:35:00,66.14,66.29,66.11,66.28,57435.0,52.3004,52.419,52.2767,52.4111,57435.0
2017-08-08 09:40:00,66.26,66.27,66.1,66.21,73039.0,52.3953,52.4032,52.2688,52.3558,73039.0
2017-08-08 09:45:00,66.21,66.26,66.13,66.13,55329.0,52.3558,52.3953,52.2925,52.2925,55329.0
2017-08-08 09:50:00,66.14,66.24,66.13,66.14,50048.0,52.3004,52.3795,52.2925,52.3004,50048.0
2017-08-08 09:55:00,66.14,66.14,66.04,66.06,59509.0,52.3004,52.3004,52.2214,52.2372,59509.0
2017-08-08 10:00:00,66.05,66.05,65.94,65.98,78151.0,52.2293,52.2293,52.1423,52.1739,78151.0
2017-08-08 10:05:00,65.99,66.0,65.95,65.98,66854.0,52.1818,52.1897,52.1502,52.1739,66854.0
2017-08-08 10:10:00,65.98,66.1,65.98,66.1,46729.0,52.1739,52.2688,52.1739,52.2688,46729.0
2017-08-08 10:15:00,66.09,66.16,66.06,66.15,69384.0,52.2609,52.3162,52.2372,52.3083,69384.0
2017-08-08 10:20:00,66.16,66.18,66.11,66.17,42094.0,52.3162,52.3321,52.2767,52.3242,42094.0
2017-08-08 10:25:00,66.16,66.38,66.16,66.34,120377.0,52.3162,52.4902,52.3162,52.4586,120377.0
2017-08-08 10:30:00,66.35,66.38,66.3,66.34,154221.0,52.4665,52.4902,52.4269,52.4586,154221.0
2017-08-08 10:35:00,66.34,66.4,66.33,66.34,48655.0,52.4586,52.506,52.4507,52.4586,48655.0
2017-08-08 10:40:00,66.34,66.43,66.31,66.43,62891.0,52.4586,52.5297,52.4349,52.5297,62891.0
2017-08-08 10:45:00,66.42,66.54,66.4,66.51,105185.0,52.5218,52.6167,52.506,52.593,105185.0
2017-08-08 10:50:00,66.51,66.59,66.47,66.59,120736.0,52.593,52.6563,52.5614,52.6563,120736.0
2017-08-08 10:55:00,66.58,66.62,66.51,66.51,70281.0,52.6484,52.68,52.593,52.593,70281.0
2017-08-08 11:00:00,66.51,66.63,66.48,66.57,122277.0,52.593,52.6879,52.5693,52.6405,122277.0
2017-08-08 11:05:00,66.57,66.57,66.49,66.52,47090.0,52.6405,52.6405,52.5772,52.6009,47090.0
2017-08-08 11:10:00,66.52,66.61,66.51,66.53,85670.0,52.6009,52.6721,52.593,52.6088,85670.0
2017-08-08 11:15:00,66.53,66.6,66.53,66.56,44172.0,52.6088,52.6642,52.6088,52.6325,44172.0
2017-08-08 11:20:00,66.56,66.59,66.52,66.56,44632.0,52.6325,52.6563,52.6009,52.6325,44632.0
2017-08-08 11:25:00,66.56,66.58,66.46,66.46,39032.0,52.6325,52.6484,52.5535,52.5535,39032.0
2017-08-08 11:30:00,66.46,66.47,66.4,66.42,37907.0,52.5535,52.5614,52.506,52.5218,37907.0
2017-08-08 11:35:00,66.42,66.42,66.29,66.31,34299.0,52.5218,52.5218,52.419,52.4349,34299.0
2017-08-08 11:40:00,66.32,66.32,66.24,66.31,32833.0,52.4428,52.4428,52.3795,52.4349,32833.0
2017-08-08 11:45:00,66.31,66.4,66.31,66.37,21672.0,52.4349,52.506,52.4349,52.4823,21672.0
2017-08-08 11:50:00,66.36,66.41,66.36,66.39,25109.0,52.4744,52.5139,52.4744,52.4981,25109.0
2017-08-08 11:55:00,66.39,66.44,66.38,66.38,35048.0,52.4981,52.5377,52.4902,52.4902,35048.0
2017-08-08 12:00:00,66.37,66.37,66.31,66.31,36024.0,52.4823,52.4823,52.4349,52.4349,36024.0
2017-08-08 12:05:00,66.32,66.32,66.28,66.31,24350.0,52.4428,52.4428,52.4111,52.4349,24350.0
2017-08-08 12:10:00,66.31,66.33,66.28,66.32,24231.0,52.4349,52.4507,52.4111,52.4428,24231.0
2017-08-08 12:15:00,66.32,66.33,65.99,66.28,680080.0,52.4428,52.4507,52.1818,52.4111,680080.0
2017-08-08 12:20:00,66.28,66.29,66.17,66.17,40040.0,52.4111,52.419,52.3242,52.3242,40040.0
2017-08-08 12:25:00,66.17,66.17,66.06,66.07,50758.0,52.3242,52.3242,52.2372,52.2451,50758.0
2017-08-08 12:30:00,66.06,66.08,66.01,66.03,114584.0,52.2372,52.253,52.1976,52.2134,114584.0
2017-08-08 12:35:00,66.03,66.08,66.01,66.01,109105.0,52.2134,52.253,52.1976,52.1976,109105.0
2017-08-08 12:40:00,66.02,66.03,66.01,66.01,32482.0,52.2055,52.2134,52.1976,52.1976,32482.0
2017-08-08 12:45:00,66.02,66.02,65.9,65.92,100573.0,52.2055,52.2055,52.1106,52.1265,100573.0
2017-08-08 12:50:00,65.93,65.96,65.86,65.86,46508.0,52.1344,52.1581,52.079,52.079,46508.0
2017-08-08 12:55:00,65.86,65.88,65.77,65.77,40296.0,52.079,52.0948,52.0079,52.0079,40296.0
2017-08-08 13:00:00,65.77,65.83,65.7,65.7,71006.0,52.0079,52.0553,51.9525,51.9525,71006.0
2017-08-08 13:05:00,65.69,65.74,65.68,65.72,40563.0,51.9446,51.9841,51.9367,51.9683,40563.0
2017-08-08 13:10:00,65.71,65.83,65.71,65.83,37807.0,51.9604,52.0553,51.9604,52.0553,37807.0
2017-08-08 13:15:00,65.83,65.87,65.82,65.83,77131.0,52.0553,52.0869,52.0474,52.0553,77131.0
2017-08-08 13:20:00,65.83,65.83,65.75,65.76,56219.0,52.0553,52.0553,51.992,51.9999,56219.0
2017-08-08 13:25:00,65.74,65.79,65.73,65.73,56353.0,51.9841,52.0237,51.9762,51.9762,56353.0
2017-08-08 13:30:00,65.72,65.78,65.67,65.78,72080.0,51.9683,52.0158,51.9288,52.0158,72080.0
2017-08-08 13:35:00,65.77,65.8,65.65,65.7,68855.0,52.0079,52.0316,51.913,51.9525,68855.0
2017-08-08 13:40:00,65.71,65.78,65.67,65.68,34801.0,51.9604,52.0158,51.9288,51.9367,34801.0
2017-08-08 13:45:00,65.68,65.69,65.62,65.63,33671.0,51.9367,51.9446,51.8892,51.8971,33671.0
2017-08-08 13:50:00,65.64,65.65,65.61,65.64,28402.0,51.9051,51.913,51.8813,51.9051,28402.0
2017-08-08 13:55:00,65.64,65.7,65.61,65.69,43846.0,51.9051,51.9525,51.8813,51.9446,43846.0
2017-08-08 14:00:00,65.68,65.71,65.64,65.67,35233.0,51.9367,51.9604,51.9051,51.9288,35233.0
2017-08-08 14:05:00,65.66,65.68,65.63,65.64,42362.0,51.9209,51.9367,51.8971,51.9051,42362.0
2017-08-08 14:10:00,65.64,65.65,65.6,65.62,43541.0,51.9051,51.913,51.8734,51.8892,43541.0
2017-08-08 14:15:00,65.62,65.69,65.62,65.68,62113.0,51.8892,51.9446,51.8892,51.9367,62113.0
2017-08-08 14:20:00,65.69,65.73,65.62,65.67,77265.0,51.9446,51.9762,51.8892,51.9288,77265.0
2017-08-08 14:25:00,65.67,65.7,65.56,65.57,134542.0,51.9288,51.9525,51.8418,51.8497,134542.0
2017-08-08 14:30:00,65.58,65.6,65.53,65.59,135084.0,51.8576,51.8734,51.8181,51.8655,135084.0
2017-08-08 14:35:00,65.59,65.6,65.55,65.56,134662.0,51.8655,51.8734,51.8339,51.8418,134662.0
2017-08-08 14:40:00,65.56,65.56,65.47,65.53,103070.0,51.8418,51.8418,51.7706,51.8181,103070.0
2017-08-08 14:45:00,65.52,65.53,65.49,65.51,63055.0,51.8102,51.8181,51.7864,51.8023,63055.0
2017-08-08 14:50:00,65.5,65.54,65.48,65.53,106685.0,51.7943,51.826,51.7785,51.8181,106685.0
2017-08-08 14:55:00,65.53,65.53,65.44,65.45,61948.0,51.8181,51.8181,51.7469,51.7548,61948.0
2017-08-08 15:00:00,65.46,65.54,65.46,65.49,188931.0,51.7627,51.826,51.7627,51.7864,188931.0
2017-08-08 15:05:00,65.49,65.54,65.47,65.51,99072.0,51.7864,51.826,51.7706,51.8023,99072.0
2017-08-08 15:10:00,65.51,65.53,65.46,65.49,94434.0,51.8023,51.8181,51.7627,51.7864,94434.0
2017-08-08 15:15:00,65.49,65.49,65.38,65.41,75044.0,51.7864,51.7864,51.6995,51.7232,75044.0
2017-08-08 15:20:00,65.4,65.44,65.33,65.34,85878.0,51.7153,51.7469,51.6599,51.6678,85878.0
2017-08-08 15:25:00,65.34,65.38,65.31,65.35,81733.0,51.6678,51.6995,51.6441,51.6757,81733.0
2017-08-08 15:30:00,65.35,65.4,65.29,65.34,124856.0,51.6757,51.7153,51.6283,51.6678,124856.0
2017-08-08 15:35:00,65.34,65.35,65.26,65.31,139410.0,51.6678,51.6757,51.6046,51.6441,139410.0
2017-08-08 15:40:00,65.31,65.41,65.3,65.35,204576.0,51.6441,51.7232,51.6362,51.6757,204576.0
2017-08-08 15:45:00,65.35,65.43,65.35,65.38,359159.0,51.6757,51.739,51.6757,51.6995,359159.0
2017-08-08 15:50:00,65.38,65.41,65.33,65.4,209196.0,51.6995,51.7232,51.6599,51.7153,209196.0
2017-08-08 15:55:00,65.4,65.5,65.34,65.47,559499.0,51.7153,51.7943,51.6678,51.7706,559499.0
2017-08-09 09:30:00,65.68,65.9,65.5,65.73,169233.0,51.9367,52.1106,51.7943,51.9762,169233.0
2017-08-09 09:35:00,65.73,65.74,65.57,65.59,58857.0,51.9762,51.9841,51.8497,51.8655,58857.0
2017-08-09 09:40:00,65.58,65.65,65.52,65.63,48832.0,51.8576,51.913,51.8102,51.8971,48832.0
2017-08-09 09:45:00,65.64,65.76,65.59,65.71,61858.0,51.9051,51.9999,51.8655,51.9604,61858.0
2017-08-09 09:50:00,65.71,65.84,65.7,65.72,54957.0,51.9604,52.0632,51.9525,51.9683,54957.0
2017-08-09 09:55:00,65.71,65.76,65.65,65.73,80931.0,51.9604,51.9999,51.913,51.9762,80931.0
2017-08-09 10:00:00,65.72,65.74,65.58,65.6,38977.0,51.9683,51.9841,51.8576,51.8734,38977.0
2017-08-09 10:05:00,65.6,65.6,65.36,65.46,548774.0,51.8734,51.8734,51.6836,51.7627,548774.0
2017-08-09 10:10:00,65.46,65.49,65.39,65.4,110610.0,51.7627,51.7864,51.7074,51.7153,110610.0
2017-08-09 10:15:00,65.38,65.4,65.26,65.27,53304.0,51.6995,51.7153,51.6046,51.6125,53304.0
2017-08-09 10:20:00,65.27,65.41,65.23,65.29,85041.0,51.6125,51.7232,51.5808,51.6283,85041.0
2017-08-09 10:25:00,65.29,65.41,65.26,65.41,36848.0,51.6283,51.7232,51.6046,51.7232,36848.0
2017-08-09 10:30:00,65.4,65.44,65.3,65.42,131503.0,51.7153,51.7469,51.6362,51.7311,131503.0
2017-08-09 10:35:00,65.42,65.42,65.26,65.29,71600.0,51.7311,51.7311,51.6046,51.6283,71600.0
2017-08-09 10:40:00,65.28,65.3,65.08,65.13,84800.0,51.6204,51.6362,51.4622,51.5018,84800.0
2017-08-09 10:45:00,65.13,65.27,65.1,65.17,39166.0,51.5018,51.6125,51.478,51.5334,39166.0
2017-08-09 10:50:00,65.17,65.28,65.17,65.26,28996.0,51.5334,51.6204,51.5334,51.6046,28996.0
2017-08-09 10:55:00,65.26,65.39,65.22,65.37,69721.0,51.6046,51.7074,51.5729,51.6915,69721.0
2017-08-09 11:00:00,65.39,65.41,65.22,65.23,75498.0,51.7074,51.7232,51.5729,51.5808,75498.0
2017-08-09 11:05:00,65.23,65.26,65.21,65.21,63627.0,51.5808,51.6046,51.565,51.565,63627.0
2017-08-09 11:10:00,65.21,65.26,65.17,65.18,76682.0,51.565,51.6046,51.5334,51.5413,76682.0
2017-08-09 11:15:00,65.17,65.21,65.08,65.08,42990.0,51.5334,51.565,51.4622,51.4622,42990.0
2017-08-09 11:20:00,65.08,65.21,65.06,65.18,68092.0,51.4622,51.565,51.4464,51.5413,68092.0
2017-08-09 11:25:00,65.19,65.19,65.13,65.17,53309.0,51.5492,51.5492,51.5018,51.5334,53309.0
2017-08-09 11:30:00,65.17,65.3,65.17,65.28,38824.0,51.5334,51.6362,51.5334,51.6204,38824.0
2017-08-09 11:35:00,65.28,65.39,65.26,65.37,53698.0,51.6204,51.7074,51.6046,51.6915,53698.0
2017-08-09 11:40:00,65.37,65.4,65.31,65.32,31154.0,51.6915,51.7153,51.6441,51.652,31154.0
2017-08-09 11:45:00,65.34,65.35,65.23,65.24,35368.0,51.6678,51.6757,51.5808,51.5888,35368.0
2017-08-09 11:50:00,65.24,65.33,65.18,65.32,64944.0,51.5888,51.6599,51.5413,51.652,64944.0
2017-08-09 11:55:00,65.32,65.35,65.25,65.26,33935.0,51.652,51.6757,51.5967,51.6046,33935.0
2017-08-09 12:00:00,65.26,65.32,65.24,65.32,31528.0,51.6046,51.652,51.5888,51.652,31528.0
2017-08-09 12:05:00,65.32,65.35,65.23,65.24,30053.0,51.652,51.6757,51.5808,51.5888,30053.0
2017-08-09 12:10:00,65.24,65.28,65.24,65.25,26236.0,51.5888,51.6204,51.5888,51.5967,26236.0
2017-08-09 12:15:00,65.25,65.36,65.25,65.31,26133.0,51.5967,51.6836,51.5967,51.6441,26133.0
2017-08-09 12:20:00,65.31,65.34,65.27,65.32,30116.0,51.6441,51.6678,51.6125,51.652,30116.0
2017-08-09 12:25:00,65.32,65.34,65.23,65.23,22801.0,51.652,51.6678,51.5808,51.5808,22801.0
2017-08-09 12:30:00,65.23,65.24,65.19,65.21,68302.0,51.5808,51.5888,51.5492,51.565,68302.0
2017-08-09 12:35:00,65.21,65.28,65.21,65.22,20339.0,51.565,51.6204,51.565,51.5729,20339.0
2017-08-09 12:40:00,65.23,65.23,65.19,65.2,19766.0,51.5808,51.5808,51.5492,51.5571,19766.0
2017-08-09 12:45:00,65.2,65.23,65.2,65.23,36648.0,51.5571,51.5808,51.5571,51.5808,36648.0
2017-08-09 12:50:00,65.23,65.24,65.19,65.23,29980.0,51.5808,51.5888,51.5492,51.5808,29980.0
2017-08-09 12:55:00,65.23,65.24,65.17,65.2,45670.0,51.5808,51.5888,51.5334,51.5571,45670.0
2017-08-09 13:00:00,65.2,65.3,65.19,65.25,37194.0,51.5571,51.6362,51.5492,51.5967,37194.0
2017-08-09 13:05:00,65.25,65.3,65.23,65.28,21923.0,51.5967,51.6362,51.5808,51.6204,21923.0
2017-08-09 13:10:00,65.28,65.3,65.22,65.23,22666.0,51.6204,51.6362,51.5729,51.5808,22666.0
2017-08-09 13:15:00,65.23,65.24,65.11,65.12,27483.0,51.5808,51.5888,51.486,51.4939,27483.0
2017-08-09 13:20:00,65.12,65.19,65.12,65.19,27256.0,51.4939,51.5492,51.4939,51.5492,27256.0
2017-08-09 13:25:00,65.19,65.25,65.17,65.25,29233.0,51.5492,51.5967,51.5334,51.5967,29233.0
2017-08-09 13:30:00,65.24,65.27,65.24,65.25,21031.0,51.5888,51.6125,51.5888,51.5967,21031.0
2017-08-09 13:35:00,65.25,65.3,65.24,65.26,36032.0,51.5967,51.6362,51.5888,51.6046,36032.0
2017-08-09 13:40:00,65.25,65.31,65.23,65.27,32740.0,51.5967,51.6441,51.5808,51.6125,32740.0
2017-08-09 13:45:00,65.28,65.33,65.27,65.33,33637.0,51.6204,51.6599,51.6125,51.6599,33637.0
2017-08-09 13:50:00,65.33,65.33,65.25,65.3,50885.0,51.6599,51.6599,51.5967,51.6362,50885.0
2017-08-09 13:55:00,65.31,65.33,65.28,65.3,26074.0,51.6441,51.6599,51.6204,51.6362,26074.0
2017-08-09 14:00:00,65.3,65.36,65.28,65.34,20514.0,51.6362,51.6836,51.6204,51.6678,20514.0
2017-08-09 14:05:00,65.34,65.36,65.26,65.26,22217.0,51.6678,51.6836,51.6046,51.6046,22217.0
2017-08-09 14:10:00,65.27,65.34,65.25,65.3,24407.0,51.6125,51.6678,51.5967,51.6362,24407.0
2017-08-09 14:15:00,65.31,65.34,65.28,65.33,18415.0,51.6441,51.6678,51.6204,51.6599,18415.0
2017-08-09 14:20:00,65.33,65.34,65.27,65.33,46846.0,51.6599,51.6678,51.6125,51.6599,46846.0
2017-08-09 14:25:00,65.34,65.41,65.31,65.38,42921.0,51.6678,51.7232,51.6441,51.6995,42921.0
2017-08-09 14:30:00,65.39,65.42,65.38,65.39,36869.0,51.7074,51.7311,51.6995,51.7074,36869.0
2017-08-09 14:35:00,65.39,65.42,65.34,65.34,27641.0,51.7074,51.7311,51.6678,51.6678,27641.0
2017-08-09 14:40:00,65.34,65.42,65.34,65.38,25411.0,51.6678,51.7311,51.6678,51.6995,25411.0
2017-08-09 14:45:00,65.37,65.48,65.36,65.47,82257.0,51.6915,51.7785,51.6836,51.7706,82257.0
2017-08-09 14:50:00,65.47,65.55,65.45,65.53,30071.0,51.7706,51.8339,51.7548,51.8181,30071.0
2017-08-09 14:55:00,65.54,65.55,65.47,65.47,28550.0,51.826,51.8339,51.7706,51.7706,28550.0
2017-08-09 15:00:00,65.48,65.52,65.46,65.47,23863.0,51.7785,51.8102,51.7627,51.7706,23863.0
2017-08-09 15:05:00,65.46,65.48,65.42,65.46,43487.0,51.7627,51.7785,51.7311,51.7627,43487.0
2017-08-09 15:10:00,65.47,65.51,65.45,65.45,34676.0,51.7706,51.8023,51.7548,51.7548,34676.0
2017-08-09 15:15:00,65.44,65.47,65.41,65.44,31474.0,51.7469,51.7706,51.7232,51.7469,31474.0
2017-08-09 15:20:00,65.44,65.46,65.39,65.44,86378.0,51.7469,51.7627,51.7074,51.7469,86378.0
2017-08-09 15:25:00,65.44,65.5,65.41,65.5,55168.0,51.7469,51.7943,51.7232,51.7943,55168.0
2017-08-09 15:30:00,65.5,65.51,65.44,65.5,61290.0,51.7943,51.8023,51.7469,51.7943,61290.0
2017-08-09 15:35:00,65.5,65.51,65.44,65.48,64966.0,51.7943,51.8023,51.7469,51.7785,64966.0
2017-08-09 15:40:00,65.48,65.51,65.47,65.5,62330.0,51.7785,51.8023,51.7706,51.7943,62330.0
2017-08-09 15:45:00,65.5,65.53,65.47,65.5,132847.0,51.7943,51.8181,51.7706,51.7943,132847.0
2017-08-09 15:50:00,65.5,65.52,65.48,65.5,150801.0,51.7943,51.8102,51.7785,51.7943,150801.0
2017-08-09 15:55:00,65.5,65.57,65.49,65.5,422523.0,51.7943,51.8497,51.7864,51.7943,422523.0
2017-08-10 09:30:00,65.55,65.71,65.47,65.67,89171.0,51.8339,51.9604,51.7706,51.9288,89171.0
2017-08-10 09:35:00,65.67,65.72,65.57,65.65,56892.0,51.9288,51.9683,51.8497,51.913,56892.0
2017-08-10 09:40:00,65.64,65.72,65.62,65.68,151276.0,51.9051,51.9683,51.8892,51.9367,151276.0
2017-08-10 09:45:00,65.68,65.71,65.62,65.66,59220.0,51.9367,51.9604,51.8892,51.9209,59220.0
2017-08-10 09:50:00,65.66,65.76,65.63,65.73,103749.0,51.9209,51.9999,51.8971,51.9762,103749.0
2017-08-10 09:55:00,65.72,65.78,65.68,65.75,65411.0,51.9683,52.0158,51.9367,51.992,65411.0
2017-08-10 10:00:00,65.75,65.75,65.63,65.69,67142.0,51.992,51.992,51.8971,51.9446,67142.0
2017-08-10 10:05:00,65.69,65.7,65.56,65.58,82876.0,51.9446,51.9525,51.8418,51.8576,82876.0
2017-08-10 10:10:00,65.58,65.58,65.45,65.5,28265.0,51.8576,51.8576,51.7548,51.7943,28265.0
2017-08-10 10:15:00,65.5,65.56,65.47,65.54,38519.0,51.7943,51.8418,51.7706,51.826,38519.0
2017-08-10 10:20:00,65.54,65.57,65.45,65.48,59116.0,51.826,51.8497,51.7548,51.7785,59116.0
2017-08-10 10:25:00,65.47,65.57,65.45,65.53,62961.0,51.7706,51.8497,51.7548,51.8181,62961.0
2017-08-10 10:30:00,65.54,65.57,65.45,65.49,42662.0,51.826,51.8497,51.7548,51.7864,42662.0
2017-08-10 10:35:00,65.49,65.57,65.48,65.5,37823.0,51.7864,51.8497,51.7785,51.7943,37823.0
2017-08-10 10:40:00,65.5,65.56,65.45,65.55,77301.0,51.7943,51.8418,51.7548,51.8339,77301.0
2017-08-10 10:45:00,65.55,65.57,65.45,65.45,33467.0,51.8339,51.8497,51.7548,51.7548,33467.0
2017-08-10 10:50:00,65.45,65.54,65.42,65.54,33862.0,51.7548,51.826,51.7311,51.826,33862.0
2017-08-10 10:55:00,65.52,65.52,65.41,65.45,22543.0,51.8102,51.8102,51.7232,51.7548,22543.0
2017-08-10 11:00:00,65.45,65.53,65.44,65.5,49132.0,51.7548,51.8181,51.7469,51.7943,49132.0
2017-08-10 11:05:00,65.5,65.51,65.48,65.5,56379.0,51.7943,51.8023,51.7785,51.7943,56379.0
2017-08-10 11:10:00,65.49,65.51,65.4,65.48,108321.0,51.7864,51.8023,51.7153,51.7785,108321.0
2017-08-10 11:15:00,65.47,65.5,65.24,65.26,320808.0,51.7706,51.7943,51.5888,51.6046,320808.0
2017-08-10 11:20:00,65.26,65.29,65.13,65.15,49911.0,51.6046,51.6283,51.5018,51.5176,49911.0
2017-08-10 11:25:00,65.16,65.23,65.14,65.21,154520.0,51.5255,51.5808,51.5097,51.565,154520.0
2017-08-10 11:30:00,65.22,65.28,65.19,65.2,61326.0,51.5729,51.6204,51.5492,51.5571,61326.0
2017-08-10 11:35:00,65.21,65.25,65.18,65.23,45133.0,51.565,51.5967,51.5413,51.5808,45133.0
2017-08-10 11:40:00,65.22,65.26,65.18,65.25,41595.0,51.5729,51.6046,51.5413,51.5967,41595.0
2017-08-10 11:45:00,65.25,65.27,65.23,65.26,62431.0,51.5967,51.6125,51.5808,51.6046,62431.0
2017-08-10 11:50:00,65.26,65.38,65.25,65.34,52277.0,51.6046,51.6995,51.5967,51.6678,52277.0
2017-08-10 11:55:00,65.34,65.39,65.3,65.31,29666.0,51.6678,51.7074,51.6362,51.6441,29666.0
2017-08-10 12:00:00,65.3,65.3,65.15,65.17,35871.0,51.6362,51.6362,51.5176,51.5334,35871.0
2017-08-10 12:05:00,65.17,65.23,65.15,65.23,36377.0,51.5334,51.5808,51.5176,51.5808,36377.0
2017-08-10 12:10:00,65.23,65.28,65.19,65.26,35670.0,51.5808,51.6204,51.5492,51.6046,35670.0
2017-08-10 12:15:00,65.26,65.34,65.22,65.29,37396.0,51.6046,51.6678,51.5729,51.6283,37396.0
2017-08-10 12:20:00,65.29,65.37,65.23,65.37,43408.0,51.6283,51.6915,51.5808,51.6915,43408.0
2017-08-10 12:25:00,65.37,65.4,65.35,65.38,69395.0,51.6915,51.7153,51.6757,51.6995,69395.0
2017-08-10 12:30:00,65.37,65.43,65.35,65.4,52392.0,51.6915,51.739,51.6757,51.7153,52392.0
2017-08-10 12:35:00,65.39,65.41,65.31,65.32,51846.0,51.7074,51.7232,51.6441,51.652,51846.0
2017-08-10 12:40:00,65.32,65.32,65.18,65.22,46499.0,51.652,51.652,51.5413,51.5729,46499.0
2017-08-10 12:45:00,65.23,65.24,65.15,65.16,53435.0,51.5808,51.5888,51.5176,51.5255,53435.0
2017-08-10 12:50:00,65.15,65.18,65.09,65.14,33544.0,51.5176,51.5413,51.4701,51.5097,33544.0
2017-08-10 12:55:00,65.14,65.15,65.03,65.05,57340.0,51.5097,51.5176,51.4227,51.4385,57340.0
2017-08-10 13:00:00,65.05,65.11,65.03,65.08,33874.0,51.4385,51.486,51.4227,51.4622,33874.0
2017-08-10 13:05:00,65.08,65.11,65.02,65.04,59687.0,51.4622,51.486,51.4148,51.4306,59687.0
2017-08-10 13:10:00,65.04,65.05,64.93,64.95,102551.0,51.4306,51.4385,51.3436,51.3594,102551.0
2017-08-10 13:15:00,64.97,65.12,64.97,65.11,32481.0,51.3752,51.4939,51.3752,51.486,32481.0
2017-08-10 13:20:00,65.12,65.15,65.11,65.11,75224.0,51.4939,51.5176,51.486,51.486,75224.0
2017-08-10 13:25:00,65.11,65.12,65.06,65.1,21015.0,51.486,51.4939,51.4464,51.478,21015.0
2017-08-10 13:30:00,65.09,65.1,65.03,65.08,33795.0,51.4701,51.478,51.4227,51.4622,33795.0
2017-08-10 13:35:00,65.07,65.09,65.04,65.06,32757.0,51.4543,51.4701,51.4306,51.4464,32757.0
2017-08-10 13:40:00,65.05,65.05,64.88,64.88,46344.0,51.4385,51.4385,51.3041,51.3041,46344.0
2017-08-10 13:45:00,64.89,64.9,64.65,64.66,112460.0,51.312,51.3199,51.1222,51.1301,112460.0
2017-08-10 13:50:00,64.66,64.67,64.6,64.61,150936.0,51.1301,51.138,51.0827,51.0906,150936.0
2017-08-10 13:55:00,64.61,64.83,64.6,64.79,60273.0,51.0906,51.2645,51.0827,51.2329,60273.0
2017-08-10 14:00:00,64.79,64.8,64.69,64.75,63474.0,51.2329,51.2408,51.1538,51.2013,63474.0
2017-08-10 14:05:00,64.75,64.78,64.66,64.76,77713.0,51.2013,51.225,51.1301,51.2092,77713.0
2017-08-10 14:10:00,64.76,64.82,64.75,64.8,78765.0,51.2092,51.2566,51.2013,51.2408,78765.0
2017-08-10 14:15:00,64.8,64.84,64.78,64.83,59417.0,51.2408,51.2724,51.225,51.2645,59417.0
2017-08-10 14:20:00,64.83,64.91,64.81,64.82,47674.0,51.2645,51.3278,51.2487,51.2566,47674.0
2017-08-10 14:25:00,64.82,64.82,64.64,64.66,59748.0,51.2566,51.2566,51.1143,51.1301,59748.0
2017-08-10 14:30:00,64.67,64.77,64.67,64.73,46615.0,51.138,51.2171,51.138,51.1855,46615.0
2017-08-10 14:35:00,64.74,64.78,64.64,64.64,49216.0,51.1934,51.225,51.1143,51.1143,49216.0
2017-08-10 14:40:00,64.64,64.73,64.63,64.7,83873.0,51.1143,51.1855,51.1064,51.1617,83873.0
2017-08-10 14:45:00,64.7,64.76,64.64,64.72,68965.0,51.1617,51.2092,51.1143,51.1776,68965.0
2017-08-10 14:50:00,64.71,64.72,64.66,64.71,29715.0,51.1697,51.1776,51.1301,51.1697,29715.0
2017-08-10 14:55:00,64.7,64.72,64.63,64.7,65724.0,51.1617,51.1776,51.1064,51.1617,65724.0
2017-08-10 15:00:00,64.71,64.78,64.63,64.67,58022.0,51.1697,51.225,51.1064,51.138,58022.0
2017-08-10 15:05:00,64.67,64.68,64.62,64.65,59365.0,51.138,51.1459,51.0985,51.1222,59365.0
2017-08-10 15:10:00,64.65,64.66,64.52,64.52,61879.0,51.1222,51.1301,51.0194,51.0194,61879.0
2017-08-10 15:15:00,64.51,64.53,64.45,64.51,86794.0,51.0115,51.0273,50.9641,51.0115,86794.0
2017-08-10 15:20:00,64.52,64.52,64.43,64.46,67993.0,51.0194,51.0194,50.9482,50.972,67993.0
2017-08-10 15:25:00,64.46,64.46,64.34,64.42,110207.0,50.972,50.972,50.8771,50.9403,110207.0
2017-08-10 15:30:00,64.42,64.44,64.36,64.4,85163.0,50.9403,50.9561,50.8929,50.9245,85163.0
2017-08-10 15:35:00,64.41,64.47,64.23,64.3,662608.0,50.9324,50.9799,50.7901,50.8454,662608.0
2017-08-10 15:40:00,64.29,64.33,64.2,64.23,197379.0,50.8375,50.8692,50.7664,50.7901,197379.0
2017-08-10 15:45:00,64.23,64.28,64.19,64.22,193772.0,50.7901,50.8296,50.7585,50.7822,193772.0
2017-08-10 15:50:00,64.22,64.28,64.2,64.26,190575.0,50.7822,50.8296,50.7664,50.8138,190575.0
2017-08-10 15:55:00,64.27,64.43,64.27,64.4,470438.0,50.8217,50.9482,50.8217,50.9245,470438.0
2017-08-11 09:30:00,64.1,64.5,64.04,64.49,196012.0,50.6873,51.0036,50.6398,50.9957,196012.0
2017-08-11 09:35:00,64.47,64.63,64.34,64.41,74472.0,50.9799,51.1064,50.8771,50.9324,74472.0
2017-08-11 09:40:00,64.4,64.44,64.3,64.36,42720.0,50.9245,50.9561,50.8454,50.8929,42720.0
2017-08-11 09:45:00,64.37,64.52,64.36,64.52,58301.0,50.9008,51.0194,50.8929,51.0194,58301.0
2017-08-11 09:50:00,64.53,64.67,64.46,64.49,84568.0,51.0273,51.138,50.972,50.9957,84568.0
2017-08-11 09:55:00,64.5,64.54,64.36,64.36,37304.0,51.0036,51.0352,50.8929,50.8929,37304.0
2017-08-11 10:00:00,64.38,64.43,64.33,64.37,41915.0,50.9087,50.9482,50.8692,50.9008,41915.0
2017-08-11 10:05:00,64.36,64.4,64.26,64.26,52908.0,50.8929,50.9245,50.8138,50.8138,52908.0
2017-08-11 10:10:00,64.27,64.42,64.24,64.4,40589.0,50.8217,50.9403,50.798,50.9245,40589.0
2017-08-11 10:15:00,64.42,64.42,64.27,64.27,42768.0,50.9403,50.9403,50.8217,50.8217,42768.0
2017-08-11 10:20:00,64.26,64.32,64.21,64.28,39698.0,50.8138,50.8613,50.7743,50.8296,39698.0
2017-08-11 10:25:00,64.28,64.31,64.14,64.16,41417.0,50.8296,50.8534,50.7189,50.7347,41417.0
2017-08-11 10:30:00,64.15,64.25,64.15,64.25,39770.0,50.7268,50.8059,50.7268,50.8059,39770.0
2017-08-11 10:35:00,64.26,64.3,64.2,64.28,47327.0,50.8138,50.8454,50.7664,50.8296,47327.0
2017-08-11 10:40:00,64.27,64.36,64.22,64.23,35148.0,50.8217,50.8929,50.7822,50.7901,35148.0
2017-08-11 10:45:00,64.22,64.23,64.15,64.16,68969.0,50.7822,50.7901,50.7268,50.7347,68969.0
2017-08-11 10:50:00,64.16,64.21,64.1,64.19,32103.0,50.7347,50.7743,50.6873,50.7585,32103.0
2017-08-11 10:55:00,64.18,64.23,64.14,64.18,38243.0,50.7506,50.7901,50.7189,50.7506,38243.0
2017-08-11 11:00:00,64.19,64.35,64.18,64.35,28168.0,50.7585,50.885,50.7506,50.885,28168.0
2017-08-11 11:05:00,64.34,64.36,64.2,64.23,28153.0,50.8771,50.8929,50.7664,50.7901,28153.0
2017-08-11 11:10:00,64.23,64.28,64.19,64.23,24734.0,50.7901,50.8296,50.7585,50.7901,24734.0
2017-08-11 11:15:00,64.24,64.24,64.1,64.17,28149.0,50.798,50.798,50.6873,50.7426,28149.0
2017-08-11 11:20:00,64.16,64.27,64.13,64.26,64407.0,50.7347,50.8217,50.711,50.8138,64407.0
2017-08-11 11:25:00,64.26,64.31,64.18,64.18,63551.0,50.8138,50.8534,50.7506,50.7506,63551.0
2017-08-11 11:30:00,64.18,64.21,64.16,64.21,34687.0,50.7506,50.7743,50.7347,50.7743,34687.0
2017-08-11 11:35:00,64.21,64.25,64.14,64.16,27244.0,50.7743,50.8059,50.7189,50.7347,27244.0
2017-08-11 11:40:00,64.16,64.25,64.15,64.22,32245.0,50.7347,50.8059,50.7268,50.7822,32245.0
2017-08-11 11:45:00,64.21,64.29,64.2,64.29,40434.0,50.7743,50.8375,50.7664,50.8375,40434.0
2017-08-11 11:50:00,64.28,64.28,64.22,64.27,26305.0,50.8296,50.8296,50.7822,50.8217,26305.0
2017-08-11 11:55:00,64.26,64.29,64.22,64.22,18398.0,50.8138,50.8375,50.7822,50.7822,18398.0
2017-08-11 12:00:00,64.22,64.22,64.17,64.17,15659.0,50.7822,50.7822,50.7426,50.7426,15659.0
2017-08-11 12:05:00,64.17,64.26,64.16,64.22,21267.0,50.7426,50.8138,50.7347,50.7822,21267.0
2017-08-11 12:10:00,64.23,64.24,64.17,64.18,17460.0,50.7901,50.798,50.7426,50.7506,17460.0
2017-08-11 12:15:00,64.18,64.2,64.12,64.13,25552.0,50.7506,50.7664,50.7031,50.711,25552.0
2017-08-11 12:20:00,64.14,64.18,64.11,64.12,20781.0,50.7189,50.7506,50.6952,50.7031,20781.0
2017-08-11 12:25:00,64.12,64.13,64.11,64.12,14434.0,50.7031,50.711,50.6952,50.7031,14434.0
2017-08-11 12:30:00,64.13,64.22,64.1,64.22,23854.0,50.711,50.7822,50.6873,50.7822,23854.0
2017-08-11 12:35:00,64.22,64.23,64.18,64.2,9471.0,50.7822,50.7901,50.7506,50.7664,9471.0
2017-08-11 12:40:00,64.19,64.21,64.17,64.2,15680.0,50.7585,50.7743,50.7426,50.7664,15680.0
2017-08-11 12:45:00,64.2,64.21,64.11,64.13,19436.0,50.7664,50.7743,50.6952,50.711,19436.0
2017-08-11 12:50:00,64.12,64.13,64.09,64.1,30985.0,50.7031,50.711,50.6794,50.6873,30985.0
2017-08-11 12:55:00,64.1,64.11,64.03,64.03,22037.0,50.6873,50.6952,50.6319,50.6319,22037.0
2017-08-11 13:00:00,64.03,64.04,63.97,64.01,72881.0,50.6319,50.6398,50.5845,50.6161,72881.0
2017-08-11 13:05:00,64.0,64.13,63.99,64.13,22364.0,50.6082,50.711,50.6003,50.711,22364.0
2017-08-11 13:10:00,64.12,64.23,64.11,64.21,31937.0,50.7031,50.7901,50.6952,50.7743,31937.0
2017-08-11 13:15:00,64.21,64.29,64.19,64.29,12983.0,50.7743,50.8375,50.7585,50.8375,12983.0
2017-08-11 13:20:00,64.3,64.31,64.25,64.28,36101.0,50.8454,50.8534,50.8059,50.8296,36101.0
2017-08-11 13:25:00,64.27,64.29,64.22,64.26,38866.0,50.8217,50.8375,50.7822,50.8138,38866.0
2017-08-11 13:30:00,64.26,64.34,64.26,64.27,23416.0,50.8138,50.8771,50.8138,50.8217,23416.0
2017-08-11 13:35:00,64.26,64.27,64.18,64.2,30095.0,50.8138,50.8217,50.7506,50.7664,30095.0
2017-08-11 13:40:00,64.2,64.2,64.12,64.13,24264.0,50.7664,50.7664,50.7031,50.711,24264.0
2017-08-11 13:45:00,64.12,64.15,64.07,64.13,19009.0,50.7031,50.7268,50.6636,50.711,19009.0
2017-08-11 13:50:00,64.13,64.17,64.11,64.15,28377.0,50.711,50.7426,50.6952,50.7268,28377.0
2017-08-11 13:55:00,64.15,64.15,64.05,64.06,16630.0,50.7268,50.7268,50.6478,50.6557,16630.0
2017-08-11 14:00:00,64.05,64.12,64.04,64.11,32087.0,50.6478,50.7031,50.6398,50.6952,32087.0
2017-08-11 14:05:00,64.12,64.13,64.09,64.12,10924.0,50.7031,50.711,50.6794,50.7031,10924.0
2017-08-11 14:10:00,64.13,64.14,64.02,64.04,57042.0,50.711,50.7189,50.624,50.6398,57042.0
2017-08-11 14:15:00,64.03,64.11,64.02,64.02,38562.0,50.6319,50.6952,50.624,50.624,38562.0
2017-08-11 14:20:00,64.03,64.07,64.01,64.04,24720.0,50.6319,50.6636,50.6161,50.6398,24720.0
2017-08-11 14:25:00,64.03,64.05,63.97,63.99,38322.0,50.6319,50.6478,50.5845,50.6003,38322.0
2017-08-11 14:30:00,63.98,63.99,63.91,63.95,50601.0,50.5924,50.6003,50.537,50.5687,50601.0
2017-08-11 14:35:00,63.94,63.94,63.84,63.91,56694.0,50.5608,50.5608,50.4817,50.537,56694.0
2017-08-11 14:40:00,63.92,64.0,63.91,63.96,72442.0,50.545,50.6082,50.537,50.5766,72442.0
2017-08-11 14:45:00,63.96,63.96,63.9,63.91,32288.0,50.5766,50.5766,50.5291,50.537,32288.0
2017-08-11 14:50:00,63.92,63.94,63.85,63.85,37643.0,50.545,50.5608,50.4896,50.4896,37643.0
2017-08-11 14:55:00,63.86,63.87,63.79,63.79,35558.0,50.4975,50.5054,50.4422,50.4422,35558.0
2017-08-11 15:00:00,63.8,63.9,63.79,63.9,31070.0,50.4501,50.5291,50.4422,50.5291,31070.0
2017-08-11 15:05:00,63.9,63.95,63.9,63.91,28864.0,50.5291,50.5687,50.5291,50.537,28864.0
2017-08-11 15:10:00,63.91,63.95,63.9,63.91,48026.0,50.537,50.5687,50.5291,50.537,48026.0
2017-08-11 15:15:00,63.92,63.94,63.88,63.9,46105.0,50.545,50.5608,50.5133,50.5291,46105.0
2017-08-11 15:20:00,63.89,63.95,63.88,63.93,20227.0,50.5212,50.5687,50.5133,50.5529,20227.0
2017-08-11 15:25:00,63.93,63.95,63.87,63.87,30283.0,50.5529,50.5687,50.5054,50.5054,30283.0
2017-08-11 15:30:00,63.88,63.91,63.87,63.9,39623.0,50.5133,50.537,50.5054,50.5291,39623.0
2017-08-11 15:35:00,63.89,63.93,63.83,63.93,71222.0,50.5212,50.5529,50.4738,50.5529,71222.0
2017-08-11 15:40:00,63.93,63.96,63.88,63.96,69851.0,50.5529,50.5766,50.5133,50.5766,69851.0
2017-08-11 15:45:00,63.96,63.98,63.86,63.86,109074.0,50.5766,50.5924,50.4975,50.4975,109074.0
2017-08-11 15:50:00,63.86,63.88,63.81,63.84,109112.0,50.4975,50.5133,50.458,50.4817,109112.0
2017-08-11 15:55:00,63.84,63.85,63.74,63.8,507922.0,50.4817,50.4896,50.4026,50.4501,507922.0
2017-08-14 09:30:00,64.0,64.02,63.67,63.85,161202.0,50.6082,50.624,50.3473,50.4896,161202.0
2017-08-14 09:35:00,63.84,64.06,63.76,64.01,30863.0,50.4817,50.6557,50.4184,50.6161,30863.0
2017-08-14 09:40:00,63.98,64.16,63.96,64.11,30728.0,50.5924,50.7347,50.5766,50.6952,30728.0
2017-08-14 09:45:00,64.11,64.17,64.05,64.11,21987.0,50.6952,50.7426,50.6478,50.6952,21987.0
2017-08-14 09:50:00,64.12,64.23,64.07,64.11,23001.0,50.7031,50.7901,50.6636,50.6952,23001.0
2017-08-14 09:55:00,64.11,64.12,64.01,64.04,32260.0,50.6952,50.7031,50.6161,50.6398,32260.0
2017-08-14 10:00:00,64.04,64.04,63.91,63.97,24446.0,50.6398,50.6398,50.537,50.5845,24446.0
2017-08-14 10:05:00,63.97,64.0,63.88,63.88,28996.0,50.5845,50.6082,50.5133,50.5133,28996.0
2017-08-14 10:10:00,63.9,64.02,63.86,63.94,56563.0,50.5291,50.624,50.4975,50.5608,56563.0
2017-08-14 10:15:00,63.95,64.05,63.94,63.96,41661.0,50.5687,50.6478,50.5608,50.5766,41661.0
2017-08-14 10:20:00,63.97,64.06,63.95,64.05,61860.0,50.5845,50.6557,50.5687,50.6478,61860.0
2017-08-14 10:25:00,64.06,64.09,63.97,63.99,34511.0,50.6557,50.6794,50.5845,50.6003,34511.0
2017-08-14 10:30:00,63.99,64.21,63.98,64.16,55485.0,50.6003,50.7743,50.5924,50.7347,55485.0
2017-08-14 10:35:00,64.16,64.17,64.09,64.11,26271.0,50.7347,50.7426,50.6794,50.6952,26271.0
2017-08-14 10:40:00,64.11,64.25,64.1,64.25,26665.0,50.6952,50.8059,50.6873,50.8059,26665.0
2017-08-14 10:45:00,64.25,64.28,64.16,64.2,34901.0,50.8059,50.8296,50.7347,50.7664,34901.0
2017-08-14 10:50:00,64.21,64.27,64.21,64.23,43838.0,50.7743,50.8217,50.7743,50.7901,43838.0
2017-08-14 10:55:00,64.23,64.23,64.16,64.2,23330.0,50.7901,50.7901,50.7347,50.7664,23330.0
2017-08-14 11:00:00,64.19,64.21,64.16,64.19,41254.0,50.7585,50.7743,50.7347,50.7585,41254.0
2017-08-14 11:05:00,64.19,64.24,64.17,64.17,33278.0,50.7585,50.798,50.7426,50.7426,33278.0
2017-08-14 11:10:00,64.18,64.18,64.04,64.05,28649.0,50.7506,50.7506,50.6398,50.6478,28649.0
2017-08-14 11:15:00,64.05,64.08,64.0,64.01,25222.0,50.6478,50.6715,50.6082,50.6161,25222.0
2017-08-14 11:20:00,64.01,64.09,64.0,64.05,30856.0,50.6161,50.6794,50.6082,50.6478,30856.0
2017-08-14 11:25:00,64.04,64.11,64.03,64.09,38016.0,50.6398,50.6952,50.6319,50.6794,38016.0
2017-08-14 11:30:00,64.09,64.11,63.98,64.0,23231.0,50.6794,50.6952,50.5924,50.6082,23231.0
2017-08-14 11:35:00,63.99,63.99,63.87,63.9,57850.0,50.6003,50.6003,50.5054,50.5291,57850.0
2017-08-14 11:40:00,63.91,63.98,63.87,63.97,24045.0,50.537,50.5924,50.5054,50.5845,24045.0
2017-08-14 11:45:00,63.96,64.09,63.96,64.07,20462.0,50.5766,50.6794,50.5766,50.6636,20462.0
2017-08-14 11:50:00,64.06,64.1,63.98,63.99,14430.0,50.6557,50.6873,50.5924,50.6003,14430.0
2017-08-14 11:55:00,64.0,64.0,63.89,63.91,21409.0,50.6082,50.6082,50.5212,50.537,21409.0
2017-08-14 12:00:00,63.92,64.09,63.91,64.07,49609.0,50.545,50.6794,50.537,50.6636,49609.0
2017-08-14 12:05:00,64.07,64.2,64.06,64.19,30741.0,50.6636,50.7664,50.6557,50.7585,30741.0
2017-08-14 12:10:00,64.18,64.19,64.12,64.12,29273.0,50.7506,50.7585,50.7031,50.7031,29273.0
2017-08-14 12:15:00,64.12,64.14,64.09,64.12,21308.0,50.7031,50.7189,50.6794,50.7031,21308.0
2017-08-14 12:20:00,64.12,64.13,64.09,64.11,21498.0,50.7031,50.711,50.6794,50.6952,21498.0
2017-08-14 12:25:00,64.11,64.12,64.0,64.0,29291.0,50.6952,50.7031,50.6082,50.6082,29291.0
2017-08-14 12:30:00,63.99,64.06,63.99,64.06,21306.0,50.6003,50.6557,50.6003,50.6557,21306.0
2017-08-14 12:35:00,64.05,64.07,64.04,64.04,17485.0,50.6478,50.6636,50.6398,50.6398,17485.0
2017-08-14 12:40:00,64.03,64.07,63.99,64.01,33418.0,50.6319,50.6636,50.6003,50.6161,33418.0
2017-08-14 12:45:00,64.0,64.01,63.95,64.0,38079.0,50.6082,50.6161,50.5687,50.6082,38079.0
2017-08-14 12:50:00,64.0,64.02,63.97,63.97,48134.0,50.6082,50.624,50.5845,50.5845,48134.0
2017-08-14 12:55:00,63.98,64.04,63.98,64.02,72239.0,50.5924,50.6398,50.5924,50.624,72239.0
2017-08-14 13:00:00,64.02,64.03,63.97,64.03,59908.0,50.624,50.6319,50.5845,50.6319,59908.0
2017-08-14 13:05:00,64.02,64.07,64.02,64.03,33989.0,50.624,50.6636,50.624,50.6319,33989.0
2017-08-14 13:10:00,64.03,64.03,63.91,63.91,23013.0,50.6319,50.6319,50.537,50.537,23013.0
2017-08-14 13:15:00,63.9,63.9,63.81,63.81,17923.0,50.5291,50.5291,50.458,50.458,17923.0
2017-08-14 13:20:00,63.82,63.85,63.8,63.83,27807.0,50.4659,50.4896,50.4501,50.4738,27807.0
2017-08-14 13:25:00,63.83,63.93,63.82,63.91,25946.0,50.4738,50.5529,50.4659,50.537,25946.0
2017-08-14 13:30:00,63.91,63.96,63.88,63.89,13953.0,50.537,50.5766,50.5133,50.5212,13953.0
2017-08-14 13:35:00,63.9,63.96,63.89,63.9,17129.0,50.5291,50.5766,50.5212,50.5291,17129.0
2017-08-14 13:40:00,63.89,63.92,63.87,63.92,15298.0,50.5212,50.545,50.5054,50.545,15298.0
2017-08-14 13:45:00,63.93,63.98,63.89,63.96,22907.0,50.5529,50.5924,50.5212,50.5766,22907.0
2017-08-14 13:50:00,63.96,64.07,63.96,64.06,27060.0,50.5766,50.6636,50.5766,50.6557,27060.0
2017-08-14 13:55:00,64.07,64.09,64.04,64.07,18229.0,50.6636,50.6794,50.6398,50.6636,18229.0
2017-08-14 14:00:00,64.07,64.09,64.05,64.07,38442.0,50.6636,50.6794,50.6478,50.6636,38442.0
2017-08-14 14:05:00,64.08,64.11,64.07,64.1,32588.0,50.6715,50.6952,50.6636,50.6873,32588.0
2017-08-14 14:10:00,64.09,64.1,64.01,64.03,48695.0,50.6794,50.6873,50.6161,50.6319,48695.0
2017-08-14 14:15:00,64.02,64.04,63.99,64.03,26463.0,50.624,50.6398,50.6003,50.6319,26463.0
2017-08-14 14:20:00,64.03,64.09,64.0,64.07,31541.0,50.6319,50.6794,50.6082,50.6636,31541.0
2017-08-14 14:25:00,64.07,64.1,64.05,64.09,22133.0,50.6636,50.6873,50.6478,50.6794,22133.0
2017-08-14 14:30:00,64.08,64.09,64.03,64.06,22452.0,50.6715,50.6794,50.6319,50.6557,22452.0
2017-08-14 14:35:00,64.05,64.06,63.98,64.0,30121.0,50.6478,50.6557,50.5924,50.6082,30121.0
2017-08-14 14:40:00,64.0,64.01,63.96,63.98,24545.0,50.6082,50.6161,50.5766,50.5924,24545.0
2017-08-14 14:45:00,63.98,63.99,63.9,63.9,23580.0,50.5924,50.6003,50.5291,50.5291,23580.0
2017-08-14 14:50:00,63.89,63.98,63.88,63.98,31482.0,50.5212,50.5924,50.5133,50.5924,31482.0
2017-08-14 14:55:00,63.98,63.98,63.92,63.94,17556.0,50.5924,50.5924,50.545,50.5608,17556.0
2017-08-14 15:00:00,63.93,63.98,63.88,63.89,29962.0,50.5529,50.5924,50.5133,50.5212,29962.0
2017-08-14 15:05:00,63.9,63.97,63.9,63.97,18345.0,50.5291,50.5845,50.5291,50.5845,18345.0
2017-08-14 15:10:00,63.97,64.04,63.94,64.01,52423.0,50.5845,50.6398,50.5608,50.6161,52423.0
2017-08-14 15:15:00,64.01,64.07,63.97,63.97,50007.0,50.6161,50.6636,50.5845,50.5845,50007.0
2017-08-14 15:20:00,63.97,63.98,63.93,63.98,29810.0,50.5845,50.5924,50.5529,50.5924,29810.0
2017-08-14 15:25:00,63.98,64.07,63.96,64.03,54690.0,50.5924,50.6636,50.5766,50.6319,54690.0
2017-08-14 15:30:00,64.02,64.03,63.96,63.99,50887.0,50.624,50.6319,50.5766,50.6003,50887.0
2017-08-14 15:35:00,63.99,64.01,63.92,63.92,50084.0,50.6003,50.6161,50.545,50.545,50084.0
2017-08-14 15:40:00,63.93,63.93,63.8,63.84,87827.0,50.5529,50.5529,50.4501,50.4817,87827.0
2017-08-14 15:45:00,63.84,63.93,63.83,63.89,73489.0,50.4817,50.5529,50.4738,50.5212,73489.0
2017-08-14 15:50:00,63.89,63.95,63.84,63.9,78503.0,50.5212,50.5687,50.4817,50.5291,78503.0
2017-08-14 15:55:00,63.9,63.95,63.82,63.93,363740.0,50.5291,50.5687,50.4659,50.5529,363740.0
2017-08-15 09:30:00,63.94,63.94,63.77,63.86,81798.0,50.5608,50.5608,50.4263,50.4975,81798.0
2017-08-15 09:35:00,63.88,63.88,63.75,63.81,29386.0,50.5133,50.5133,50.4105,50.458,29386.0
2017-08-15 09:40:00,63.82,63.84,63.64,63.64,56334.0,50.4659,50.4817,50.3235,50.3235,56334.0
2017-08-15 09:45:00,63.63,63.69,63.55,63.61,48693.0,50.3156,50.3631,50.2524,50.2998,48693.0
2017-08-15 09:50:00,63.61,63.61,63.52,63.52,40323.0,50.2998,50.2998,50.2287,50.2287,40323.0
2017-08-15 09:55:00,63.53,63.59,63.48,63.56,71500.0,50.2366,50.284,50.197,50.2603,71500.0
2017-08-15 10:00:00,63.56,63.61,63.44,63.5,118494.0,50.2603,50.2998,50.1654,50.2128,118494.0
2017-08-15 10:05:00,63.5,63.61,63.5,63.58,125557.0,50.2128,50.2998,50.2128,50.2761,125557.0
2017-08-15 10:10:00,63.59,63.65,63.5,63.53,56372.0,50.284,50.3315,50.2128,50.2366,56372.0
2017-08-15 10:15:00,63.53,63.56,63.45,63.5,75182.0,50.2366,50.2603,50.1733,50.2128,75182.0
2017-08-15 10:20:00,63.5,63.51,63.35,63.35,64889.0,50.2128,50.2207,50.0942,50.0942,64889.0
2017-08-15 10:25:00,63.36,63.49,63.35,63.49,39383.0,50.1021,50.2049,50.0942,50.2049,39383.0
2017-08-15 10:30:00,63.49,63.5,63.37,63.4,91621.0,50.2049,50.2128,50.11,50.1338,91621.0
2017-08-15 10:35:00,63.4,63.42,63.33,63.35,37772.0,50.1338,50.1496,50.0784,50.0942,37772.0
2017-08-15 10:40:00,63.36,63.36,63.23,63.24,41057.0,50.1021,50.1021,49.9993,50.0072,41057.0
2017-08-15 10:45:00,63.24,63.26,63.13,63.14,50689.0,50.0072,50.0231,49.9203,49.9282,50689.0
2017-08-15 10:50:00,63.14,63.21,63.11,63.21,77679.0,49.9282,49.9835,49.9044,49.9835,77679.0
2017-08-15 10:55:00,63.21,63.32,63.18,63.19,77059.0,49.9835,50.0705,49.9598,49.9677,77059.0
2017-08-15 11:00:00,63.17,63.28,63.17,63.24,51061.0,49.9519,50.0389,49.9519,50.0072,51061.0
2017-08-15 11:05:00,63.25,63.25,63.13,63.16,94776.0,50.0152,50.0152,49.9203,49.944,94776.0
2017-08-15 11:10:00,63.17,63.19,63.06,63.1,37818.0,49.9519,49.9677,49.8649,49.8965,37818.0
2017-08-15 11:15:00,63.1,63.11,63.04,63.05,66911.0,49.8965,49.9044,49.8491,49.857,66911.0
2017-08-15 11:20:00,63.05,63.19,63.04,63.15,66862.0,49.857,49.9677,49.8491,49.9361,66862.0
2017-08-15 11:25:00,63.14,63.25,63.13,63.2,135434.0,49.9282,50.0152,49.9203,49.9756,135434.0
2017-08-15 11:30:00,63.2,63.25,63.17,63.17,46474.0,49.9756,50.0152,49.9519,49.9519,46474.0
2017-08-15 11:35:00,63.17,63.24,63.14,63.18,50034.0,49.9519,50.0072,49.9282,49.9598,50034.0
2017-08-15 11:40:00,63.18,63.21,63.1,63.13,67124.0,49.9598,49.9835,49.8965,49.9203,67124.0
2017-08-15 11:45:00,63.12,63.16,63.05,63.06,82383.0,49.9124,49.944,49.857,49.8649,82383.0
2017-08-15 11:50:00,63.06,63.15,63.03,63.12,53088.0,49.8649,49.9361,49.8412,49.9124,53088.0
2017-08-15 11:55:00,63.13,63.14,63.07,63.1,42640.0,49.9203,49.9282,49.8728,49.8965,42640.0
2017-08-15 12:00:00,63.11,63.19,63.11,63.14,42793.0,49.9044,49.9677,49.9044,49.9282,42793.0
2017-08-15 12:05:00,63.13,63.15,63.06,63.12,40481.0,49.9203,49.9361,49.8649,49.9124,40481.0
2017-08-15 12:10:00,63.12,63.17,63.09,63.1,39225.0,49.9124,49.9519,49.8886,49.8965,39225.0
2017-08-15 12:15:00,63.1,63.27,63.1,63.25,38190.0,49.8965,50.031,49.8965,50.0152,38190.0
2017-08-15 12:20:00,63.25,63.26,63.2,63.23,27403.0,50.0152,50.0231,49.9756,49.9993,27403.0
2017-08-15 12:25:00,63.22,63.27,63.18,63.25,22263.0,49.9914,50.031,49.9598,50.0152,22263.0
2017-08-15 12:30:00,63.24,63.27,63.2,63.24,32029.0,50.0072,50.031,49.9756,50.0072,32029.0
2017-08-15 12:35:00,63.23,63.25,63.18,63.25,25254.0,49.9993,50.0152,49.9598,50.0152,25254.0
2017-08-15 12:40:00,63.25,63.25,63.21,63.22,17155.0,50.0152,50.0152,49.9835,49.9914,17155.0
2017-08-15 12:45:00,63.22,63.22,63.17,63.19,15254.0,49.9914,49.9914,49.9519,49.9677,15254.0
2017-08-15 12:50:00,63.19,63.22,63.17,63.21,15931.0,49.9677,49.9914,49.9519,49.9835,15931.0
2017-08-15 12:55:00,63.2,63.21,63.15,63.2,35291.0,49.9756,49.9835,49.9361,49.9756,35291.0
2017-08-15 13:00:00,63.2,63.21,63.13,63.15,97329.0,49.9756,49.9835,49.9203,49.9361,97329.0
2017-08-15 13:05:00,63.16,63.2,63.13,63.2,48320.0,49.944,49.9756,49.9203,49.9756,48320.0
2017-08-15 13:10:00,63.2,63.29,63.2,63.29,31202.0,49.9756,50.0468,49.9756,50.0468,31202.0
2017-08-15 13:15:00,63.28,63.37,63.27,63.36,29519.0,50.0389,50.11,50.031,50.1021,29519.0
2017-08-15 13:20:00,63.36,63.41,63.3,63.31,36270.0,50.1021,50.1417,50.0547,50.0626,36270.0
2017-08-15 13:25:00,63.32,63.37,63.31,63.34,39042.0,50.0705,50.11,50.0626,50.0863,39042.0
2017-08-15 13:30:00,63.33,63.43,63.32,63.43,27355.0,50.0784,50.1575,50.0705,50.1575,27355.0
2017-08-15 13:35:00,63.43,63.49,63.41,63.43,39138.0,50.1575,50.2049,50.1417,50.1575,39138.0
2017-08-15 13:40:00,63.44,63.48,63.38,63.39,61235.0,50.1654,50.197,50.1179,50.1259,61235.0
2017-08-15 13:45:00,63.38,63.46,63.34,63.44,25273.0,50.1179,50.1812,50.0863,50.1654,25273.0
2017-08-15 13:50:00,63.45,63.49,63.4,63.47,25424.0,50.1733,50.2049,50.1338,50.1891,25424.0
2017-08-15 13:55:00,63.47,63.52,63.46,63.49,23202.0,50.1891,50.2287,50.1812,50.2049,23202.0
2017-08-15 14:00:00,63.49,63.51,63.45,63.5,66002.0,50.2049,50.2207,50.1733,50.2128,66002.0
2017-08-15 14:05:00,63.5,63.5,63.46,63.47,26741.0,50.2128,50.2128,50.1812,50.1891,26741.0
2017-08-15 14:10:00,63.47,63.51,63.41,63.45,47327.0,50.1891,50.2207,50.1417,50.1733,47327.0
2017-08-15 14:15:00,63.45,63.51,63.43,63.5,42786.0,50.1733,50.2207,50.1575,50.2128,42786.0
2017-08-15 14:20:00,63.5,63.53,63.48,63.53,43834.0,50.2128,50.2366,50.197,50.2366,43834.0
2017-08-15 14:25:00,63.53,63.56,63.48,63.5,35285.0,50.2366,50.2603,50.197,50.2128,35285.0
2017-08-15 14:30:00,63.51,63.51,63.47,63.48,31623.0,50.2207,50.2207,50.1891,50.197,31623.0
2017-08-15 14:35:00,63.48,63.49,63.45,63.48,23568.0,50.197,50.2049,50.1733,50.197,23568.0
2017-08-15 14:40:00,63.48,63.49,63.39,63.41,31023.0,50.197,50.2049,50.1259,50.1417,31023.0
2017-08-15 14:45:00,63.41,63.47,63.39,63.46,25969.0,50.1417,50.1891,50.1259,50.1812,25969.0
2017-08-15 14:50:00,63.46,63.49,63.42,63.43,32912.0,50.1812,50.2049,50.1496,50.1575,32912.0
2017-08-15 14:55:00,63.43,63.44,63.39,63.41,30675.0,50.1575,50.1654,50.1259,50.1417,30675.0
2017-08-15 15:00:00,63.41,63.45,63.41,63.45,90122.0,50.1417,50.1733,50.1417,50.1733,90122.0
2017-08-15 15:05:00,63.45,63.49,63.44,63.44,42025.0,50.1733,50.2049,50.1654,50.1654,42025.0
2017-08-15 15:10:00,63.45,63.48,63.42,63.47,37065.0,50.1733,50.197,50.1496,50.1891,37065.0
2017-08-15 15:15:00,63.47,63.48,63.41,63.43,29772.0,50.1891,50.197,50.1417,50.1575,29772.0
2017-08-15 15:20:00,63.43,63.44,63.38,63.38,44585.0,50.1575,50.1654,50.1179,50.1179,44585.0
2017-08-15 15:25:00,63.38,63.44,63.36,63.36,97684.0,50.1179,50.1654,50.1021,50.1021,97684.0
2017-08-15 15:30:00,63.37,63.43,63.35,63.43,74435.0,50.11,50.1575,50.0942,50.1575,74435.0
2017-08-15 15:35:00,63.43,63.46,63.39,63.4,460257.0,50.1575,50.1812,50.1259,50.1338,460257.0
2017-08-15 15:40:00,63.4,63.42,63.37,63.37,644554.0,50.1338,50.1496,50.11,50.11,644554.0
2017-08-15 15:45:00,63.38,63.49,63.37,63.46,169844.0,50.1179,50.2049,50.11,50.1812,169844.0
2017-08-15 15:50:00,63.45,63.48,63.4,63.46,181800.0,50.1733,50.197,50.1338,50.1812,181800.0
2017-08-15 15:55:00,63.45,63.46,63.41,63.43,513447.0,50.1733,50.1812,50.1417,50.1575,513447.0
2017-08-16 09:30:00,63.64,63.7,63.55,63.62,139681.0,50.3235,50.371,50.2524,50.3077,139681.0
2017-08-16 09:35:00,63.63,63.63,63.5,63.62,43780.0,50.3156,50.3156,50.2128,50.3077,43780.0
2017-08-16 09:40:00,63.62,63.67,63.52,63.57,56690.0,50.3077,50.3473,50.2287,50.2682,56690.0
2017-08-16 09:45:00,63.57,63.6,63.49,63.51,71816.0,50.2682,50.2919,50.2049,50.2207,71816.0
2017-08-16 09:50:00,63.51,63.56,63.49,63.54,27905.0,50.2207,50.2603,50.2049,50.2445,27905.0
2017-08-16 09:55:00,63.56,63.57,63.53,63.54,185963.0,50.2603,50.2682,50.2366,50.2445,185963.0
2017-08-16 10:00:00,63.53,63.65,63.53,63.64,209629.0,50.2366,50.3315,50.2366,50.3235,209629.0
2017-08-16 10:05:00,63.64,63.82,63.64,63.82,109335.0,50.3235,50.4659,50.3235,50.4659,109335.0
2017-08-16 10:10:00,63.82,63.82,63.61,63.74,35209.0,50.4659,50.4659,50.2998,50.4026,35209.0
2017-08-16 10:15:00,63.73,63.74,63.68,63.73,27381.0,50.3947,50.4026,50.3552,50.3947,27381.0
2017-08-16 10:20:00,63.72,63.81,63.69,63.8,23169.0,50.3868,50.458,50.3631,50.4501,23169.0
2017-08-16 10:25:00,63.8,63.83,63.76,63.78,22145.0,50.4501,50.4738,50.4184,50.4343,22145.0
2017-08-16 10:30:00,63.78,63.95,63.71,63.75,125011.0,50.4343,50.5687,50.3789,50.4105,125011.0
2017-08-16 10:35:00,63.74,63.8,63.66,63.68,73028.0,50.4026,50.4501,50.3394,50.3552,73028.0
2017-08-16 10:40:00,63.68,63.78,63.63,63.78,95876.0,50.3552,50.4343,50.3156,50.4343,95876.0
2017-08-16 10:45:00,63.78,63.81,63.75,63.79,101335.0,50.4343,50.458,50.4105,50.4422,101335.0
2017-08-16 10:50:00,63.8,63.8,63.68,63.72,59305.0,50.4501,50.4501,50.3552,50.3868,59305.0
2017-08-16 10:55:00,63.73,63.88,63.72,63.83,65526.0,50.3947,50.5133,50.3868,50.4738,65526.0
2017-08-16 11:00:00,63.83,63.87,63.78,63.81,55970.0,50.4738,50.5054,50.4343,50.458,55970.0
2017-08-16 11:05:00,63.81,63.82,63.63,63.71,168347.0,50.458,50.4659,50.3156,50.3789,168347.0
2017-08-16 11:10:00,63.71,63.71,63.66,63.69,50787.0,50.3789,50.3789,50.3394,50.3631,50787.0
2017-08-16 11:15:00,63.68,63.71,63.59,63.67,77791.0,50.3552,50.3789,50.284,50.3473,77791.0
2017-08-16 11:20:00,63.67,63.67,63.57,63.63,75900.0,50.3473,50.3473,50.2682,50.3156,75900.0
2017-08-16 11:25:00,63.63,63.73,63.59,63.73,66712.0,50.3156,50.3947,50.284,50.3947,66712.0
2017-08-16 11:30:00,63.72,63.75,63.68,63.71,37603.0,50.3868,50.4105,50.3552,50.3789,37603.0
2017-08-16 11:35:00,63.7,63.75,63.66,63.73,52438.0,50.371,50.4105,50.3394,50.3947,52438.0
2017-08-16 11:40:00,63.73,63.76,63.72,63.75,34186.0,50.3947,50.4184,50.3868,50.4105,34186.0
2017-08-16 11:45:00,63.75,63.76,63.65,63.66,47115.0,50.4105,50.4184,50.3315,50.3394,47115.0
2017-08-16 11:50:00,63.66,63.68,63.57,63.57,38319.0,50.3394,50.3552,50.2682,50.2682,38319.0
2017-08-16 11:55:00,63.58,63.7,63.58,63.62,46925.0,50.2761,50.371,50.2761,50.3077,46925.0
2017-08-16 12:00:00,63.62,63.69,63.61,63.65,66744.0,50.3077,50.3631,50.2998,50.3315,66744.0
2017-08-16 12:05:00,63.66,63.67,63.6,63.66,42658.0,50.3394,50.3473,50.2919,50.3394,42658.0
2017-08-16 12:10:00,63.66,63.67,63.61,63.62,68642.0,50.3394,50.3473,50.2998,50.3077,68642.0
2017-08-16 12:15:00,63.62,63.63,63.54,63.54,60223.0,50.3077,50.3156,50.2445,50.2445,60223.0
2017-08-16 12:20:00,63.54,63.61,63.54,63.58,55446.0,50.2445,50.2998,50.2445,50.2761,55446.0
2017-08-16 12:25:00,63.57,63.57,63.5,63.51,46348.0,50.2682,50.2682,50.2128,50.2207,46348.0
2017-08-16 12:30:00,63.51,63.59,63.49,63.54,57865.0,50.2207,50.284,50.2049,50.2445,57865.0
2017-08-16 12:35:00,63.55,63.55,63.5,63.51,27528.0,50.2524,50.2524,50.2128,50.2207,27528.0
2017-08-16 12:40:00,63.51,63.62,63.5,63.57,48801.0,50.2207,50.3077,50.2128,50.2682,48801.0
2017-08-16 12:45:00,63.58,63.6,63.45,63.47,54366.0,50.2761,50.2919,50.1733,50.1891,54366.0
2017-08-16 12:50:00,63.47,63.47,63.31,63.32,87166.0,50.1891,50.1891,50.0626,50.0705,87166.0
2017-08-16 12:55:00,63.32,63.35,63.27,63.3,91217.0,50.0705,50.0942,50.031,50.0547,91217.0
2017-08-16 13:00:00,63.3,63.4,63.28,63.37,56975.0,50.0547,50.1338,50.0389,50.11,56975.0
2017-08-16 13:05:00,63.37,63.43,63.36,63.39,57625.0,50.11,50.1575,50.1021,50.1259,57625.0
2017-08-16 13:10:00,63.39,63.44,63.37,63.4,69815.0,50.1259,50.1654,50.11,50.1338,69815.0
2017-08-16 13:15:00,63.4,63.43,63.39,63.42,25708.0,50.1338,50.1575,50.1259,50.1496,25708.0
2017-08-16 13:20:00,63.42,63.43,63.37,63.41,29358.0,50.1496,50.1575,50.11,50.1417,29358.0
2017-08-16 13:25:00,63.4,63.41,63.31,63.33,50051.0,50.1338,50.1417,50.0626,50.0784,50051.0
2017-08-16 13:30:00,63.33,63.34,63.24,63.3,43140.0,50.0784,50.0863,50.0072,50.0547,43140.0
2017-08-16 13:35:00,63.31,63.32,63.25,63.25,17585.0,50.0626,50.0705,50.0152,50.0152,17585.0
2017-08-16 13:40:00,63.25,63.29,63.23,63.29,31774.0,50.0152,50.0468,49.9993,50.0468,31774.0
2017-08-16 13:45:00,63.28,63.41,63.28,63.41,39520.0,50.0389,50.1417,50.0389,50.1417,39520.0
2017-08-16 13:50:00,63.41,63.43,63.38,63.43,36143.0,50.1417,50.1575,50.1179,50.1575,36143.0
2017-08-16 13:55:00,63.42,63.53,63.42,63.51,60207.0,50.1496,50.2366,50.1496,50.2207,60207.0
2017-08-16 14:00:00,63.52,63.58,63.4,63.52,64535.0,50.2287,50.2761,50.1338,50.2287,64535.0
2017-08-16 14:05:00,63.53,63.59,63.49,63.5,84158.0,50.2366,50.284,50.2049,50.2128,84158.0
2017-08-16 14:10:00,63.5,63.55,63.46,63.5,41888.0,50.2128,50.2524,50.1812,50.2128,41888.0
2017-08-16 14:15:00,63.5,63.52,63.45,63.45,47141.0,50.2128,50.2287,50.1733,50.1733,47141.0
2017-08-16 14:20:00,63.46,63.49,63.44,63.47,50358.0,50.1812,50.2049,50.1654,50.1891,50358.0
2017-08-16 14:25:00,63.47,63.5,63.46,63.48,44476.0,50.1891,50.2128,50.1812,50.197,44476.0
2017-08-16 14:30:00,63.47,63.52,63.42,63.51,33024.0,50.1891,50.2287,50.1496,50.2207,33024.0
2017-08-16 14:35:00,63.52,63.56,63.5,63.5,40686.0,50.2287,50.2603,50.2128,50.2128,40686.0
2017-08-16 14:40:00,63.5,63.53,63.48,63.49,32207.0,50.2128,50.2366,50.197,50.2049,32207.0
2017-08-16 14:45:00,63.5,63.52,63.49,63.52,25521.0,50.2128,50.2287,50.2049,50.2287,25521.0
2017-08-16 14:50:00,63.52,63.59,63.51,63.57,40991.0,50.2287,50.284,50.2207,50.2682,40991.0
2017-08-16 14:55:00,63.57,63.61,63.55,63.56,30265.0,50.2682,50.2998,50.2524,50.2603,30265.0
2017-08-16 15:00:00,63.56,63.59,63.54,63.54,41356.0,50.2603,50.284,50.2445,50.2445,41356.0
2017-08-16 15:05:00,63.54,63.57,63.54,63.55,37206.0,50.2445,50.2682,50.2445,50.2524,37206.0
2017-08-16 15:10:00,63.56,63.56,63.52,63.54,40457.0,50.2603,50.2603,50.2287,50.2445,40457.0
2017-08-16 15:15:00,63.53,63.54,63.5,63.53,31993.0,50.2366,50.2445,50.2128,50.2366,31993.0
2017-08-16 15:20:00,63.52,63.56,63.49,63.56,72696.0,50.2287,50.2603,50.2049,50.2603,72696.0
2017-08-16 15:25:00,63.56,63.59,63.51,63.51,58653.0,50.2603,50.284,50.2207,50.2207,58653.0
2017-08-16 15:30:00,63.51,63.56,63.5,63.56,55922.0,50.2207,50.2603,50.2128,50.2603,55922.0
2017-08-16 15:35:00,63.56,63.57,63.52,63.53,51106.0,50.2603,50.2682,50.2287,50.2366,51106.0
2017-08-16 15:40:00,63.52,63.59,63.49,63.52,144875.0,50.2287,50.284,50.2049,50.2287,144875.0
2017-08-16 15:45:00,63.52,63.59,63.51,63.59,172901.0,50.2287,50.284,50.2207,50.284,172901.0
2017-08-16 15:50:00,63.58,63.66,63.55,63.66,185063.0,50.2761,50.3394,50.2524,50.3394,185063.0
2017-08-16 15:55:00,63.65,63.71,63.64,63.7,396711.0,50.3315,50.3789,50.3235,50.371,396711.0
2017-08-17 09:30:00,63.46,63.57,63.42,63.54,115357.0,50.1812,50.2682,50.1496,50.2445,115357.0
2017-08-17 09:35:00,63.55,63.71,63.55,63.67,55047.0,50.2524,50.3789,50.2524,50.3473,55047.0
2017-08-17 09:40:00,63.67,63.77,63.6,63.77,32945.0,50.3473,50.4263,50.2919,50.4263,32945.0
2017-08-17 09:45:00,63.75,63.8,63.68,63.75,66401.0,50.4105,50.4501,50.3552,50.4105,66401.0
2017-08-17 09:50:00,63.75,63.75,63.53,63.6,54847.0,50.4105,50.4105,50.2366,50.2919,54847.0
2017-08-17 09:55:00,63.61,63.64,63.48,63.48,59818.0,50.2998,50.3235,50.197,50.197,59818.0
2017-08-17 10:00:00,63.47,63.68,63.47,63.64,76277.0,50.1891,50.3552,50.1891,50.3235,76277.0
2017-08-17 10:05:00,63.63,63.64,63.52,63.53,45276.0,50.3156,50.3235,50.2287,50.2366,45276.0
2017-08-17 10:10:00,63.53,63.57,63.43,63.44,51284.0,50.2366,50.2682,50.1575,50.1654,51284.0
2017-08-17 10:15:00,63.44,63.45,63.31,63.33,48346.0,50.1654,50.1733,50.0626,50.0784,48346.0
2017-08-17 10:20:00,63.32,63.37,63.24,63.26,62720.0,50.0705,50.11,50.0072,50.0231,62720.0
2017-08-17 10:25:00,63.25,63.32,63.24,63.31,43036.0,50.0152,50.0705,50.0072,50.0626,43036.0
2017-08-17 10:30:00,63.31,63.57,63.3,63.37,61170.0,50.0626,50.2682,50.0547,50.11,61170.0
2017-08-17 10:35:00,63.37,63.38,63.29,63.34,28933.0,50.11,50.1179,50.0468,50.0863,28933.0
2017-08-17 10:40:00,63.33,63.36,63.25,63.26,43028.0,50.0784,50.1021,50.0152,50.0231,43028.0
2017-08-17 10:45:00,63.26,63.41,63.23,63.38,53477.0,50.0231,50.1417,49.9993,50.1179,53477.0
2017-08-17 10:50:00,63.38,63.47,63.32,63.4,60981.0,50.1179,50.1891,50.0705,50.1338,60981.0
2017-08-17 10:55:00,63.41,63.6,63.39,63.6,75399.0,50.1417,50.2919,50.1259,50.2919,75399.0
2017-08-17 11:00:00,63.6,63.69,63.55,63.68,44636.0,50.2919,50.3631,50.2524,50.3552,44636.0
2017-08-17 11:05:00,63.68,63.71,63.55,63.55,30929.0,50.3552,50.3789,50.2524,50.2524,30929.0
2017-08-17 11:10:00,63.55,63.55,63.47,63.51,36511.0,50.2524,50.2524,50.1891,50.2207,36511.0
2017-08-17 11:15:00,63.51,63.55,63.42,63.43,29436.0,50.2207,50.2524,50.1496,50.1575,29436.0
2017-08-17 11:20:00,63.43,63.48,63.4,63.46,39771.0,50.1575,50.197,50.1338,50.1812,39771.0
2017-08-17 11:25:00,63.46,63.51,63.34,63.35,31838.0,50.1812,50.2207,50.0863,50.0942,31838.0
2017-08-17 11:30:00,63.35,63.42,63.35,63.38,32197.0,50.0942,50.1496,50.0942,50.1179,32197.0
2017-08-17 11:35:00,63.39,63.39,63.29,63.33,31898.0,50.1259,50.1259,50.0468,50.0784,31898.0
2017-08-17 11:40:00,63.33,63.36,63.24,63.24,29216.0,50.0784,50.1021,50.0072,50.0072,29216.0
2017-08-17 11:45:00,63.23,63.28,63.21,63.25,39443.0,49.9993,50.0389,49.9835,50.0152,39443.0
2017-08-17 11:50:00,63.26,63.34,63.23,63.34,31528.0,50.0231,50.0863,49.9993,50.0863,31528.0
2017-08-17 11:55:00,63.34,63.37,63.27,63.3,26212.0,50.0863,50.11,50.031,50.0547,26212.0
2017-08-17 12:00:00,63.3,63.39,63.28,63.33,39070.0,50.0547,50.1259,50.0389,50.0784,39070.0
2017-08-17 12:05:00,63.33,63.36,63.3,63.33,88169.0,50.0784,50.1021,50.0547,50.0784,88169.0
2017-08-17 12:10:00,63.33,63.35,63.26,63.33,42107.0,50.0784,50.0942,50.0231,50.0784,42107.0
2017-08-17 12:15:00,63.33,63.35,63.29,63.29,30719.0,50.0784,50.0942,50.0468,50.0468,30719.0
2017-08-17 12:20:00,63.29,63.32,63.21,63.29,31952.0,50.0468,50.0705,49.9835,50.0468,31952.0
2017-08-17 12:25:00,63.3,63.32,63.27,63.29,30616.0,50.0547,50.0705,50.031,50.0468,30616.0
2017-08-17 12:30:00,63.28,63.3,63.25,63.27,27689.0,50.0389,50.0547,50.0152,50.031,27689.0
2017-08-17 12:35:00,63.28,63.31,63.26,63.31,20114.0,50.0389,50.0626,50.0231,50.0626,20114.0
2017-08-17 12:40:00,63.31,63.34,63.26,63.26,21096.0,50.0626,50.0863,50.0231,50.0231,21096.0
2017-08-17 12:45:00,63.27,63.3,63.25,63.26,18303.0,50.031,50.0547,50.0152,50.0231,18303.0
2017-08-17 12:50:00,63.27,63.28,63.19,63.26,29993.0,50.031,50.0389,49.9677,50.0231,29993.0
2017-08-17 12:55:00,63.26,63.28,63.24,63.25,23902.0,50.0231,50.0389,50.0072,50.0152,23902.0
2017-08-17 13:00:00,63.25,63.27,63.22,63.25,26378.0,50.0152,50.031,49.9914,50.0152,26378.0
2017-08-17 13:05:00,63.24,63.27,63.21,63.23,22693.0,50.0072,50.031,49.9835,49.9993,22693.0
2017-08-17 13:10:00,63.23,63.28,63.21,63.21,30998.0,49.9993,50.0389,49.9835,49.9835,30998.0
2017-08-17 13:15:00,63.2,63.34,63.19,63.31,63350.0,49.9756,50.0863,49.9677,50.0626,63350.0
2017-08-17 13:20:00,63.31,63.31,63.24,63.24,19902.0,50.0626,50.0626,50.0072,50.0072,19902.0
2017-08-17 13:25:00,63.25,63.3,63.23,63.28,25912.0,50.0152,50.0547,49.9993,50.0389,25912.0
2017-08-17 13:30:00,63.28,63.34,63.27,63.28,33903.0,50.0389,50.0863,50.031,50.0389,33903.0
2017-08-17 13:35:00,63.27,63.33,63.27,63.3,23677.0,50.031,50.0784,50.031,50.0547,23677.0
2017-08-17 13:40:00,63.3,63.33,63.28,63.29,18804.0,50.0547,50.0784,50.0389,50.0468,18804.0
2017-08-17 13:45:00,63.29,63.33,63.26,63.33,38872.0,50.0468,50.0784,50.0231,50.0784,38872.0
2017-08-17 13:50:00,63.33,63.4,63.32,63.36,44805.0,50.0784,50.1338,50.0705,50.1021,44805.0
2017-08-17 13:55:00,63.36,63.37,63.32,63.35,27693.0,50.1021,50.11,50.0705,50.0942,27693.0
2017-08-17 14:00:00,63.35,63.43,63.34,63.36,20117.0,50.0942,50.1575,50.0863,50.1021,20117.0
2017-08-17 14:05:00,63.37,63.39,63.34,63.35,40982.0,50.11,50.1259,50.0863,50.0942,40982.0
2017-08-17 14:10:00,63.35,63.36,63.3,63.3,55340.0,50.0942,50.1021,50.0547,50.0547,55340.0
2017-08-17 14:15:00,63.3,63.31,63.21,63.25,63131.0,50.0547,50.0626,49.9835,50.0152,63131.0
2017-08-17 14:20:00,63.25,63.29,63.24,63.28,34520.0,50.0152,50.0468,50.0072,50.0389,34520.0
2017-08-17 14:25:00,63.28,63.34,63.26,63.34,51479.0,50.0389,50.0863,50.0231,50.0863,51479.0
2017-08-17 14:30:00,63.34,63.34,63.26,63.29,43081.0,50.0863,50.0863,50.0231,50.0468,43081.0
2017-08-17 14:35:00,63.3,63.33,63.27,63.29,40077.0,50.0547,50.0784,50.031,50.0468,40077.0
2017-08-17 14:40:00,63.29,63.3,63.25,63.26,35289.0,50.0468,50.0547,50.0152,50.0231,35289.0
2017-08-17 14:45:00,63.26,63.29,63.22,63.25,44776.0,50.0231,50.0468,49.9914,50.0152,44776.0
2017-08-17 14:50:00,63.25,63.3,63.23,63.3,42978.0,50.0152,50.0547,49.9993,50.0547,42978.0
2017-08-17 14:55:00,63.29,63.31,63.24,63.27,30085.0,50.0468,50.0626,50.0072,50.031,30085.0
2017-08-17 15:00:00,63.27,63.27,63.19,63.25,50989.0,50.031,50.031,49.9677,50.0152,50989.0
2017-08-17 15:05:00,63.25,63.28,63.22,63.25,44400.0,50.0152,50.0389,49.9914,50.0152,44400.0
2017-08-17 15:10:00,63.26,63.26,63.22,63.24,53859.0,50.0231,50.0231,49.9914,50.0072,53859.0
2017-08-17 15:15:00,63.23,63.24,63.13,63.14,144824.0,49.9993,50.0072,49.9203,49.9282,144824.0
2017-08-17 15:20:00,63.14,63.22,63.13,63.15,51788.0,49.9282,49.9914,49.9203,49.9361,51788.0
2017-08-17 15:25:00,63.14,63.18,63.08,63.08,41479.0,49.9282,49.9598,49.8807,49.8807,41479.0
2017-08-17 15:30:00,63.09,63.17,63.06,63.15,68645.0,49.8886,49.9519,49.8649,49.9361,68645.0
2017-08-17 15:35:00,63.14,63.15,63.06,63.07,69100.0,49.9282,49.9361,49.8649,49.8728,69100.0
2017-08-17 15:40:00,63.06,63.11,63.0,63.03,108586.0,49.8649,49.9044,49.8175,49.8412,108586.0
2017-08-17 15:45:00,63.03,63.03,62.96,62.98,121195.0,49.8412,49.8412,49.7858,49.8016,121195.0
2017-08-17 15:50:00,62.98,63.04,62.95,63.04,188648.0,49.8016,49.8491,49.7779,49.8491,188648.0
2017-08-17 15:55:00,63.03,63.07,63.01,63.04,533898.0,49.8412,49.8728,49.8254,49.8491,533898.0
2017-08-18 09:30:00,63.07,63.19,63.02,63.12,463689.0,49.8728,49.9677,49.8333,49.9124,463689.0
2017-08-18 09:35:00,63.11,63.25,63.06,63.19,101858.0,49.9044,50.0152,49.8649,49.9677,101858.0
2017-08-18 09:40:00,63.21,63.33,63.09,63.24,137166.0,49.9835,50.0784,49.8886,50.0072,137166.0
2017-08-18 09:45:00,63.25,63.4,63.16,63.37,63596.0,50.0152,50.1338,49.944,50.11,63596.0
2017-08-18 09:50:00,63.37,63.41,63.26,63.3,75124.0,50.11,50.1417,50.0231,50.0547,75124.0
2017-08-18 09:55:00,63.31,63.4,63.27,63.4,71231.0,50.0626,50.1338,50.031,50.1338,71231.0
2017-08-18 10:00:00,63.41,63.53,63.33,63.51,54423.0,50.1417,50.2366,50.0784,50.2207,54423.0
2017-08-18 10:05:00,63.51,63.53,63.44,63.48,58402.0,50.2207,50.2366,50.1654,50.197,58402.0
2017-08-18 10:10:00,63.48,63.57,63.45,63.51,139320.0,50.197,50.2682,50.1733,50.2207,139320.0
2017-08-18 10:15:00,63.51,63.54,63.47,63.5,91988.0,50.2207,50.2445,50.1891,50.2128,91988.0
2017-08-18 10:20:00,63.5,63.52,63.34,63.36,54289.0,50.2128,50.2287,50.0863,50.1021,54289.0
2017-08-18 10:25:00,63.36,63.37,63.28,63.32,67705.0,50.1021,50.11,50.0389,50.0705,67705.0
2017-08-18 10:30:00,63.32,63.32,63.1,63.1,118602.0,50.0705,50.0705,49.8965,49.8965,118602.0
2017-08-18 10:35:00,63.1,63.18,63.01,63.13,77092.0,49.8965,49.9598,49.8254,49.9203,77092.0
2017-08-18 10:40:00,63.13,63.13,63.02,63.02,99927.0,49.9203,49.9203,49.8333,49.8333,99927.0
2017-08-18 10:45:00,63.02,63.03,62.95,62.97,34407.0,49.8333,49.8412,49.7779,49.7937,34407.0
2017-08-18 10:50:00,62.96,63.04,62.95,63.02,29384.0,49.7858,49.8491,49.7779,49.8333,29384.0
2017-08-18 10:55:00,63.02,63.03,62.93,62.93,43183.0,49.8333,49.8412,49.7621,49.7621,43183.0
2017-08-18 11:00:00,62.93,63.13,62.93,63.12,65224.0,49.7621,49.9203,49.7621,49.9124,65224.0
2017-08-18 11:05:00,63.12,63.15,63.04,63.1,41409.0,49.9124,49.9361,49.8491,49.8965,41409.0
2017-08-18 11:10:00,63.11,63.14,63.06,63.13,35691.0,49.9044,49.9282,49.8649,49.9203,35691.0
2017-08-18 11:15:00,63.13,63.25,63.11,63.21,46333.0,49.9203,50.0152,49.9044,49.9835,46333.0
2017-08-18 11:20:00,63.22,63.24,63.0,63.05,620657.0,49.9914,50.0072,49.8175,49.857,620657.0
2017-08-18 11:25:00,63.05,63.14,63.01,63.05,237151.0,49.857,49.9282,49.8254,49.857,237151.0
2017-08-18 11:30:00,63.04,63.19,63.01,63.17,69554.0,49.8491,49.9677,49.8254,49.9519,69554.0
2017-08-18 11:35:00,63.15,63.27,63.14,63.26,49461.0,49.9361,50.031,49.9282,50.0231,49461.0
2017-08-18 11:40:00,63.26,63.37,63.22,63.28,65717.0,50.0231,50.11,49.9914,50.0389,65717.0
2017-08-18 11:45:00,63.28,63.5,63.22,63.5,381969.0,50.0389,50.2128,49.9914,50.2128,381969.0
2017-08-18 11:50:00,63.5,63.54,63.33,63.34,182223.0,50.2128,50.2445,50.0784,50.0863,182223.0
2017-08-18 11:55:00,63.35,63.36,63.3,63.34,116838.0,50.0942,50.1021,50.0547,50.0863,116838.0
2017-08-18 12:00:00,63.35,63.49,63.32,63.48,155133.0,50.0942,50.2049,50.0705,50.197,155133.0
2017-08-18 12:05:00,63.48,63.57,63.39,63.49,393789.0,50.197,50.2682,50.1259,50.2049,393789.0
2017-08-18 12:10:00,63.49,63.7,63.48,63.63,136462.0,50.2049,50.371,50.197,50.3156,136462.0
2017-08-18 12:15:00,63.63,63.68,63.6,63.68,108391.0,50.3156,50.3552,50.2919,50.3552,108391.0
2017-08-18 12:20:00,63.68,63.74,63.54,63.56,137187.0,50.3552,50.4026,50.2445,50.2603,137187.0
2017-08-18 12:25:00,63.57,63.6,63.47,63.51,155446.0,50.2682,50.2919,50.1891,50.2207,155446.0
2017-08-18 12:30:00,63.52,63.57,63.47,63.57,38192.0,50.2287,50.2682,50.1891,50.2682,38192.0
2017-08-18 12:35:00,63.57,63.62,63.51,63.62,91710.0,50.2682,50.3077,50.2207,50.3077,91710.0
2017-08-18 12:40:00,63.61,63.76,63.61,63.69,95816.0,50.2998,50.4184,50.2998,50.3631,95816.0
2017-08-18 12:45:00,63.69,63.8,63.67,63.77,69714.0,50.3631,50.4501,50.3473,50.4263,69714.0
2017-08-18 12:50:00,63.76,63.81,63.7,63.73,95528.0,50.4184,50.458,50.371,50.3947,95528.0
2017-08-18 12:55:00,63.73,63.75,63.6,63.61,85417.0,50.3947,50.4105,50.2919,50.2998,85417.0
2017-08-18 13:00:00,63.6,63.74,63.6,63.66,145410.0,50.2919,50.4026,50.2919,50.3394,145410.0
2017-08-18 13:05:00,63.67,63.77,63.66,63.75,111620.0,50.3473,50.4263,50.3394,50.4105,111620.0
2017-08-18 13:10:00,63.74,63.75,63.7,63.71,96009.0,50.4026,50.4105,50.371,50.3789,96009.0
2017-08-18 13:15:00,63.7,63.73,63.64,63.64,87295.0,50.371,50.3947,50.3235,50.3235,87295.0
2017-08-18 13:20:00,63.65,63.66,63.55,63.55,37106.0,50.3315,50.3394,50.2524,50.2524,37106.0
2017-08-18 13:25:00,63.54,63.57,63.49,63.52,29296.0,50.2445,50.2682,50.2049,50.2287,29296.0
2017-08-18 13:30:00,63.52,63.56,63.5,63.54,35842.0,50.2287,50.2603,50.2128,50.2445,35842.0
2017-08-18 13:35:00,63.53,63.54,63.26,63.28,83827.0,50.2366,50.2445,50.0231,50.0389,83827.0
2017-08-18 13:40:00,63.28,63.42,63.25,63.42,141748.0,50.0389,50.1496,50.0152,50.1496,141748.0
2017-08-18 13:45:00,63.42,63.45,63.36,63.39,100094.0,50.1496,50.1733,50.1021,50.1259,100094.0
2017-08-18 13:50:00,63.4,63.46,63.39,63.42,128594.0,50.1338,50.1812,50.1259,50.1496,128594.0
2017-08-18 13:55:00,63.42,63.48,63.38,63.4,63563.0,50.1496,50.197,50.1179,50.1338,63563.0
2017-08-18 14:00:00,63.4,63.46,63.37,63.41,28779.0,50.1338,50.1812,50.11,50.1417,28779.0
2017-08-18 14:05:00,63.41,63.45,63.38,63.44,52167.0,50.1417,50.1733,50.1179,50.1654,52167.0
2017-08-18 14:10:00,63.44,63.52,63.43,63.44,43923.0,50.1654,50.2287,50.1575,50.1654,43923.0
2017-08-18 14:15:00,63.45,63.53,63.42,63.48,67740.0,50.1733,50.2366,50.1496,50.197,67740.0
2017-08-18 14:20:00,63.48,63.53,63.48,63.5,34380.0,50.197,50.2366,50.197,50.2128,34380.0
2017-08-18 14:25:00,63.49,63.54,63.46,63.52,71796.0,50.2049,50.2445,50.1812,50.2287,71796.0
2017-08-18 14:30:00,63.51,63.54,63.44,63.45,159561.0,50.2207,50.2445,50.1654,50.1733,159561.0
2017-08-18 14:35:00,63.44,63.48,63.4,63.43,115948.0,50.1654,50.197,50.1338,50.1575,115948.0
2017-08-18 14:40:00,63.43,63.44,63.4,63.41,22440.0,50.1575,50.1654,50.1338,50.1417,22440.0
2017-08-18 14:45:00,63.41,63.45,63.41,63.44,30639.0,50.1417,50.1733,50.1417,50.1654,30639.0
2017-08-18 14:50:00,63.44,63.45,63.41,63.43,19264.0,50.1654,50.1733,50.1417,50.1575,19264.0
2017-08-18 14:55:00,63.43,63.44,63.41,63.42,45392.0,50.1575,50.1654,50.1417,50.1496,45392.0
2017-08-18 15:00:00,63.41,63.44,63.39,63.43,41442.0,50.1417,50.1654,50.1259,50.1575,41442.0
2017-08-18 15:05:00,63.43,63.45,63.41,63.44,89626.0,50.1575,50.1733,50.1417,50.1654,89626.0
2017-08-18 15:10:00,63.44,63.51,63.39,63.5,68927.0,50.1654,50.2207,50.1259,50.2128,68927.0
2017-08-18 15:15:00,63.5,63.51,63.44,63.45,42091.0,50.2128,50.2207,50.1654,50.1733,42091.0
2017-08-18 15:20:00,63.44,63.44,63.38,63.41,56794.0,50.1654,50.1654,50.1179,50.1417,56794.0
2017-08-18 15:25:00,63.42,63.46,63.41,63.44,58366.0,50.1496,50.1812,50.1417,50.1654,58366.0
2017-08-18 15:30:00,63.44,63.44,63.39,63.43,54929.0,50.1654,50.1654,50.1259,50.1575,54929.0
2017-08-18 15:35:00,63.42,63.49,63.4,63.44,66064.0,50.1496,50.2049,50.1338,50.1654,66064.0
2017-08-18 15:40:00,63.45,63.45,63.4,63.43,52968.0,50.1733,50.1733,50.1338,50.1575,52968.0
2017-08-18 15:45:00,63.44,63.49,63.41,63.42,83456.0,50.1654,50.2049,50.1417,50.1496,83456.0
2017-08-18 15:50:00,63.43,63.47,63.39,63.44,126121.0,50.1575,50.1891,50.1259,50.1654,126121.0
2017-08-18 15:55:00,63.43,63.44,63.31,63.33,313128.0,50.1575,50.1654,50.0626,50.0784,313128.0
2017-08-21 09:30:00,63.11,63.24,63.01,63.12,110881.0,49.9044,50.0072,49.8254,49.9124,110881.0
2017-08-21 09:35:00,63.16,63.32,63.14,63.2,44215.0,49.944,50.0705,49.9282,49.9756,44215.0
2017-08-21 09:40:00,63.19,63.28,63.17,63.28,38815.0,49.9677,50.0389,49.9519,50.0389,38815.0
2017-08-21 09:45:00,63.29,63.33,63.26,63.33,30556.0,50.0468,50.0784,50.0231,50.0784,30556.0
2017-08-21 09:50:00,63.35,63.35,63.17,63.22,44697.0,50.0942,50.0942,49.9519,49.9914,44697.0
2017-08-21 09:55:00,63.22,63.25,63.17,63.21,30173.0,49.9914,50.0152,49.9519,49.9835,30173.0
2017-08-21 10:00:00,63.22,63.34,63.2,63.28,38777.0,49.9914,50.0863,49.9756,50.0389,38777.0
2017-08-21 10:05:00,63.27,63.35,63.23,63.34,48444.0,50.031,50.0942,49.9993,50.0863,48444.0
2017-08-21 10:10:00,63.34,63.41,63.31,63.33,53669.0,50.0863,50.1417,50.0626,50.0784,53669.0
2017-08-21 10:15:00,63.32,63.33,63.08,63.1,68002.0,50.0705,50.0784,49.8807,49.8965,68002.0
2017-08-21 10:20:00,63.1,63.31,63.07,63.26,101376.0,49.8965,50.0626,49.8728,50.0231,101376.0
2017-08-21 10:25:00,63.25,63.3,63.17,63.24,57503.0,50.0152,50.0547,49.9519,50.0072,57503.0
2017-08-21 10:30:00,63.25,63.33,63.2,63.32,42982.0,50.0152,50.0784,49.9756,50.0705,42982.0
2017-08-21 10:35:00,63.32,63.32,63.15,63.17,49114.0,50.0705,50.0705,49.9361,49.9519,49114.0
2017-08-21 10:40:00,63.17,63.27,63.17,63.17,33482.0,49.9519,50.031,49.9519,49.9519,33482.0
2017-08-21 10:45:00,63.17,63.26,63.17,63.26,19332.0,49.9519,50.0231,49.9519,50.0231,19332.0
2017-08-21 10:50:00,63.26,63.27,63.13,63.23,37582.0,50.0231,50.031,49.9203,49.9993,37582.0
2017-08-21 10:55:00,63.23,63.27,63.15,63.26,22128.0,49.9993,50.031,49.9361,50.0231,22128.0
2017-08-21 11:00:00,63.26,63.29,63.22,63.27,17117.0,50.0231,50.0468,49.9914,50.031,17117.0
2017-08-21 11:05:00,63.27,63.3,63.19,63.26,56587.0,50.031,50.0547,49.9677,50.0231,56587.0
2017-08-21 11:10:00,63.26,63.36,63.26,63.29,28150.0,50.0231,50.1021,50.0231,50.0468,28150.0
2017-08-21 11:15:00,63.29,63.35,63.23,63.33,26031.0,50.0468,50.0942,49.9993,50.0784,26031.0
2017-08-21 11:20:00,63.33,63.36,63.27,63.28,42757.0,50.0784,50.1021,50.031,50.0389,42757.0
2017-08-21 11:25:00,63.27,63.32,63.23,63.26,41866.0,50.031,50.0705,49.9993,50.0231,41866.0
2017-08-21 11:30:00,63.26,63.29,63.19,63.19,52283.0,50.0231,50.0468,49.9677,49.9677,52283.0
2017-08-21 11:35:00,63.2,63.27,63.2,63.27,27796.0,49.9756,50.031,49.9756,50.031,27796.0
2017-08-21 11:40:00,63.26,63.28,63.1,63.12,41323.0,50.0231,50.0389,49.8965,49.9124,41323.0
2017-08-21 11:45:00,63.12,63.16,63.09,63.1,21055.0,49.9124,49.944,49.8886,49.8965,21055.0
2017-08-21 11:50:00,63.1,63.13,63.07,63.13,20434.0,49.8965,49.9203,49.8728,49.9203,20434.0
2017-08-21 11:55:00,63.13,63.13,63.07,63.07,20069.0,49.9203,49.9203,49.8728,49.8728,20069.0
2017-08-21 12:00:00,63.07,63.15,63.06,63.15,27555.0,49.8728,49.9361,49.8649,49.9361,27555.0
2017-08-21 12:05:00,63.15,63.18,63.14,63.17,17407.0,49.9361,49.9598,49.9282,49.9519,17407.0
2017-08-21 12:10:00,63.16,63.17,63.14,63.14,26362.0,49.944,49.9519,49.9282,49.9282,26362.0
2017-08-21 12:15:00,63.14,63.16,63.12,63.14,24741.0,49.9282,49.944,49.9124,49.9282,24741.0
2017-08-21 12:20:00,63.13,63.21,63.13,63.17,16468.0,49.9203,49.9835,49.9203,49.9519,16468.0
2017-08-21 12:25:00,63.17,63.23,63.16,63.21,16236.0,49.9519,49.9993,49.944,49.9835,16236.0
2017-08-21 12:30:00,63.21,63.29,63.2,63.27,15617.0,49.9835,50.0468,49.9756,50.031,15617.0
2017-08-21 12:35:00,63.27,63.27,63.22,63.24,13748.0,50.031,50.031,49.9914,50.0072,13748.0
2017-08-21 12:40:00,63.25,63.25,63.21,63.22,16221.0,50.0152,50.0152,49.9835,49.9914,16221.0
2017-08-21 12:45:00,63.22,63.23,63.16,63.17,21381.0,49.9914,49.9993,49.944,49.9519,21381.0
2017-08-21 12:50:00,63.16,63.19,63.11,63.13,24320.0,49.944,49.9677,49.9044,49.9203,24320.0
2017-08-21 12:55:00,63.14,63.21,63.13,63.18,28248.0,49.9282,49.9835,49.9203,49.9598,28248.0
2017-08-21 13:00:00,63.18,63.22,63.16,63.21,32208.0,49.9598,49.9914,49.944,49.9835,32208.0
2017-08-21 13:05:00,63.21,63.24,63.19,63.24,19224.0,49.9835,50.0072,49.9677,50.0072,19224.0
2017-08-21 13:10:00,63.24,63.25,63.2,63.2,18313.0,50.0072,50.0152,49.9756,49.9756,18313.0
2017-08-21 13:15:00,63.21,63.23,63.19,63.19,17955.0,49.9835,49.9993,49.9677,49.9677,17955.0
2017-08-21 13:20:00,63.18,63.2,63.12,63.19,24493.0,49.9598,49.9756,49.9124,49.9677,24493.0
2017-08-21 13:25:00,63.19,63.2,63.14,63.16,13795.0,49.9677,49.9756,49.9282,49.944,13795.0
2017-08-21 13:30:00,63.15,63.17,63.12,63.13,17262.0,49.9361,49.9519,49.9124,49.9203,17262.0
2017-08-21 13:35:00,63.12,63.16,63.11,63.12,24325.0,49.9124,49.944,49.9044,49.9124,24325.0
2017-08-21 13:40:00,63.12,63.15,63.11,63.13,20644.0,49.9124,49.9361,49.9044,49.9203,20644.0
2017-08-21 13:45:00,63.14,63.14,63.06,63.09,39079.0,49.9282,49.9282,49.8649,49.8886,39079.0
2017-08-21 13:50:00,63.1,63.11,63.06,63.07,31277.0,49.8965,49.9044,49.8649,49.8728,31277.0
2017-08-21 13:55:00,63.06,63.11,63.06,63.09,35247.0,49.8649,49.9044,49.8649,49.8886,35247.0
2017-08-21 14:00:00,63.1,63.11,63.06,63.07,45833.0,49.8965,49.9044,49.8649,49.8728,45833.0
2017-08-21 14:05:00,63.06,63.07,63.02,63.03,38584.0,49.8649,49.8728,49.8333,49.8412,38584.0
2017-08-21 14:10:00,63.02,63.07,63.02,63.06,32840.0,49.8333,49.8728,49.8333,49.8649,32840.0
2017-08-21 14:15:00,63.07,63.07,63.03,63.05,22111.0,49.8728,49.8728,49.8412,49.857,22111.0
2017-08-21 14:20:00,63.04,63.06,63.03,63.05,57302.0,49.8491,49.8649,49.8412,49.857,57302.0
2017-08-21 14:25:00,63.06,63.11,63.05,63.07,60259.0,49.8649,49.9044,49.857,49.8728,60259.0
2017-08-21 14:30:00,63.08,63.1,63.05,63.05,27837.0,49.8807,49.8965,49.857,49.857,27837.0
2017-08-21 14:35:00,63.05,63.06,63.02,63.02,32204.0,49.857,49.8649,49.8333,49.8333,32204.0
2017-08-21 14:40:00,63.03,63.14,63.02,63.14,59457.0,49.8412,49.9282,49.8333,49.9282,59457.0
2017-08-21 14:45:00,63.14,63.16,63.09,63.12,68158.0,49.9282,49.944,49.8886,49.9124,68158.0
2017-08-21 14:50:00,63.12,63.17,63.12,63.16,28354.0,49.9124,49.9519,49.9124,49.944,28354.0
2017-08-21 14:55:00,63.16,63.17,63.13,63.14,43744.0,49.944,49.9519,49.9203,49.9282,43744.0
2017-08-21 15:00:00,63.14,63.16,63.12,63.13,30115.0,49.9282,49.944,49.9124,49.9203,30115.0
2017-08-21 15:05:00,63.12,63.15,63.09,63.13,28909.0,49.9124,49.9361,49.8886,49.9203,28909.0
2017-08-21 15:10:00,63.13,63.18,63.12,63.15,33525.0,49.9203,49.9598,49.9124,49.9361,33525.0
2017-08-21 15:15:00,63.15,63.15,63.11,63.13,50454.0,49.9361,49.9361,49.9044,49.9203,50454.0
2017-08-21 15:20:00,63.13,63.18,63.12,63.16,92107.0,49.9203,49.9598,49.9124,49.944,92107.0
2017-08-21 15:25:00,63.16,63.16,63.13,63.16,36312.0,49.944,49.944,49.9203,49.944,36312.0
2017-08-21 15:30:00,63.16,63.18,63.12,63.14,81705.0,49.944,49.9598,49.9124,49.9282,81705.0
2017-08-21 15:35:00,63.14,63.2,63.13,63.18,58492.0,49.9282,49.9756,49.9203,49.9598,58492.0
2017-08-21 15:40:00,63.18,63.18,63.1,63.13,78380.0,49.9598,49.9598,49.8965,49.9203,78380.0
2017-08-21 15:45:00,63.14,63.17,63.13,63.14,76349.0,49.9282,49.9519,49.9203,49.9282,76349.0
2017-08-21 15:50:00,63.15,63.15,63.08,63.1,85636.0,49.9361,49.9361,49.8807,49.8965,85636.0
2017-08-21 15:55:00,63.1,63.11,62.99,62.99,463352.0,49.8965,49.9044,49.8096,49.8096,463352.0
2017-08-22 09:30:00,63.16,63.39,63.15,63.3,222519.0,49.944,50.1259,49.9361,50.0547,222519.0
2017-08-22 09:35:00,63.31,63.36,63.15,63.16,107437.0,50.0626,50.1021,49.9361,49.944,107437.0
2017-08-22 09:40:00,63.17,63.22,63.11,63.22,42839.0,49.9519,49.9914,49.9044,49.9914,42839.0
2017-08-22 09:45:00,63.22,63.29,63.19,63.27,32894.0,49.9914,50.0468,49.9677,50.031,32894.0
2017-08-22 09:50:00,63.27,63.43,63.27,63.43,38651.0,50.031,50.1575,50.031,50.1575,38651.0
2017-08-22 09:55:00,63.43,63.53,63.43,63.46,134492.0,50.1575,50.2366,50.1575,50.1812,134492.0
2017-08-22 10:00:00,63.46,63.49,63.41,63.46,102192.0,50.1812,50.2049,50.1417,50.1812,102192.0
2017-08-22 10:05:00,63.46,63.52,63.45,63.48,168010.0,50.1812,50.2287,50.1733,50.197,168010.0
2017-08-22 10:10:00,63.48,63.53,63.47,63.48,43909.0,50.197,50.2366,50.1891,50.197,43909.0
2017-08-22 10:15:00,63.48,63.5,63.43,63.44,27470.0,50.197,50.2128,50.1575,50.1654,27470.0
2017-08-22 10:20:00,63.43,63.48,63.39,63.47,38677.0,50.1575,50.197,50.1259,50.1891,38677.0
2017-08-22 10:25:00,63.47,63.47,63.41,63.42,49228.0,50.1891,50.1891,50.1417,50.1496,49228.0
2017-08-22 10:30:00,63.42,63.43,63.35,63.35,23739.0,50.1496,50.1575,50.0942,50.0942,23739.0
2017-08-22 10:35:00,63.36,63.43,63.36,63.43,23377.0,50.1021,50.1575,50.1021,50.1575,23377.0
2017-08-22 10:40:00,63.43,63.47,63.4,63.43,16824.0,50.1575,50.1891,50.1338,50.1575,16824.0
2017-08-22 10:45:00,63.44,63.49,63.43,63.48,26689.0,50.1654,50.2049,50.1575,50.197,26689.0
2017-08-22 10:50:00,63.49,63.54,63.45,63.51,20363.0,50.2049,50.2445,50.1733,50.2207,20363.0
2017-08-22 10:55:00,63.51,63.52,63.48,63.5,18745.0,50.2207,50.2287,50.197,50.2128,18745.0
2017-08-22 11:00:00,63.5,63.51,63.39,63.45,40396.0,50.2128,50.2207,50.1259,50.1733,40396.0
2017-08-22 11:05:00,63.46,63.49,63.42,63.48,52057.0,50.1812,50.2049,50.1496,50.197,52057.0
2017-08-22 11:10:00,63.47,63.51,63.42,63.49,25487.0,50.1891,50.2207,50.1496,50.2049,25487.0
2017-08-22 11:15:00,63.51,63.62,63.5,63.59,51189.0,50.2207,50.3077,50.2128,50.284,51189.0
2017-08-22 11:20:00,63.59,63.59,63.49,63.51,21613.0,50.284,50.284,50.2049,50.2207,21613.0
2017-08-22 11:25:00,63.52,63.52,63.43,63.48,45798.0,50.2287,50.2287,50.1575,50.197,45798.0
2017-08-22 11:30:00,63.47,63.51,63.44,63.5,23818.0,50.1891,50.2207,50.1654,50.2128,23818.0
2017-08-22 11:35:00,63.49,63.54,63.44,63.45,40912.0,50.2049,50.2445,50.1654,50.1733,40912.0
2017-08-22 11:40:00,63.45,63.55,63.45,63.53,33225.0,50.1733,50.2524,50.1733,50.2366,33225.0
2017-08-22 11:45:00,63.53,63.6,63.53,63.57,33727.0,50.2366,50.2919,50.2366,50.2682,33727.0
2017-08-22 11:50:00,63.58,63.64,63.53,63.53,78990.0,50.2761,50.3235,50.2366,50.2366,78990.0
2017-08-22 11:55:00,63.54,63.61,63.53,63.57,41027.0,50.2445,50.2998,50.2366,50.2682,41027.0
2017-08-22 12:00:00,63.57,63.61,63.55,63.58,49905.0,50.2682,50.2998,50.2524,50.2761,49905.0
2017-08-22 12:05:00,63.58,63.6,63.53,63.53,130795.0,50.2761,50.2919,50.2366,50.2366,130795.0
2017-08-22 12:10:00,63.53,63.55,63.49,63.55,165968.0,50.2366,50.2524,50.2049,50.2524,165968.0
2017-08-22 12:15:00,63.55,63.57,63.53,63.55,15155.0,50.2524,50.2682,50.2366,50.2524,15155.0
2017-08-22 12:20:00,63.54,63.57,63.54,63.55,12695.0,50.2445,50.2682,50.2445,50.2524,12695.0
2017-08-22 12:25:00,63.55,63.56,63.5,63.5,23804.0,50.2524,50.2603,50.2128,50.2128,23804.0
2017-08-22 12:30:00,63.51,63.54,63.51,63.54,15641.0,50.2207,50.2445,50.2207,50.2445,15641.0
2017-08-22 12:35:00,63.54,63.58,63.53,63.56,43079.0,50.2445,50.2761,50.2366,50.2603,43079.0
2017-08-22 12:40:00,63.56,63.59,63.56,63.58,15788.0,50.2603,50.284,50.2603,50.2761,15788.0
2017-08-22 12:45:00,63.59,63.6,63.53,63.53,23152.0,50.284,50.2919,50.2366,50.2366,23152.0
2017-08-22 12:50:00,63.53,63.53,63.48,63.5,16595.0,50.2366,50.2366,50.197,50.2128,16595.0
2017-08-22 12:55:00,63.51,63.57,63.5,63.54,21635.0,50.2207,50.2682,50.2128,50.2445,21635.0
2017-08-22 13:00:00,63.54,63.55,63.5,63.51,38708.0,50.2445,50.2524,50.2128,50.2207,38708.0
2017-08-22 13:05:00,63.5,63.53,63.48,63.48,21538.0,50.2128,50.2366,50.197,50.197,21538.0
2017-08-22 13:10:00,63.49,63.49,63.41,63.43,23842.0,50.2049,50.2049,50.1417,50.1575,23842.0
2017-08-22 13:15:00,63.44,63.51,63.39,63.51,29372.0,50.1654,50.2207,50.1259,50.2207,29372.0
2017-08-22 13:20:00,63.51,63.51,63.44,63.48,47319.0,50.2207,50.2207,50.1654,50.197,47319.0
2017-08-22 13:25:00,63.49,63.5,63.47,63.5,13475.0,50.2049,50.2128,50.1891,50.2128,13475.0
2017-08-22 13:30:00,63.49,63.51,63.43,63.43,17906.0,50.2049,50.2207,50.1575,50.1575,17906.0
2017-08-22 13:35:00,63.43,63.48,63.43,63.45,14667.0,50.1575,50.197,50.1575,50.1733,14667.0
2017-08-22 13:40:00,63.45,63.46,63.43,63.44,14698.0,50.1733,50.1812,50.1575,50.1654,14698.0
2017-08-22 13:45:00,63.43,63.47,63.42,63.47,16966.0,50.1575,50.1891,50.1496,50.1891,16966.0
2017-08-22 13:50:00,63.47,63.48,63.45,63.46,23799.0,50.1891,50.197,50.1733,50.1812,23799.0
2017-08-22 13:55:00,63.45,63.48,63.45,63.48,19017.0,50.1733,50.197,50.1733,50.197,19017.0
2017-08-22 14:00:00,63.48,63.48,63.45,63.45,27857.0,50.197,50.197,50.1733,50.1733,27857.0
2017-08-22 14:05:00,63.45,63.45,63.37,63.38,33977.0,50.1733,50.1733,50.11,50.1179,33977.0
2017-08-22 14:10:00,63.39,63.4,63.37,63.38,27121.0,50.1259,50.1338,50.11,50.1179,27121.0
2017-08-22 14:15:00,63.38,63.38,63.34,63.35,32958.0,50.1179,50.1179,50.0863,50.0942,32958.0
2017-08-22 14:20:00,63.36,63.41,63.36,63.41,14268.0,50.1021,50.1417,50.1021,50.1417,14268.0
2017-08-22 14:25:00,63.41,63.42,63.37,63.37,24953.0,50.1417,50.1496,50.11,50.11,24953.0
2017-08-22 14:30:00,63.37,63.38,63.33,63.37,18580.0,50.11,50.1179,50.0784,50.11,18580.0
2017-08-22 14:35:00,63.37,63.4,63.33,63.36,49213.0,50.11,50.1338,50.0784,50.1021,49213.0
2017-08-22 14:40:00,63.36,63.38,63.34,63.37,28433.0,50.1021,50.1179,50.0863,50.11,28433.0
2017-08-22 14:45:00,63.37,63.42,63.36,63.4,33537.0,50.11,50.1496,50.1021,50.1338,33537.0
2017-08-22 14:50:00,63.4,63.41,63.39,63.41,25649.0,50.1338,50.1417,50.1259,50.1417,25649.0
2017-08-22 14:55:00,63.41,63.48,63.4,63.46,32695.0,50.1417,50.197,50.1338,50.1812,32695.0
2017-08-22 15:00:00,63.47,63.48,63.43,63.43,32372.0,50.1891,50.197,50.1575,50.1575,32372.0
2017-08-22 15:05:00,63.43,63.46,63.42,63.45,84443.0,50.1575,50.1812,50.1496,50.1733,84443.0
2017-08-22 15:10:00,63.46,63.47,63.44,63.45,34834.0,50.1812,50.1891,50.1654,50.1733,34834.0
2017-08-22 15:15:00,63.44,63.49,63.44,63.49,41001.0,50.1654,50.2049,50.1654,50.2049,41001.0
2017-08-22 15:20:00,63.48,63.5,63.4,63.41,47575.0,50.197,50.2128,50.1338,50.1417,47575.0
2017-08-22 15:25:00,63.41,63.41,63.38,63.4,22200.0,50.1417,50.1417,50.1179,50.1338,22200.0
2017-08-22 15:30:00,63.4,63.43,63.39,63.4,34984.0,50.1338,50.1575,50.1259,50.1338,34984.0
2017-08-22 15:35:00,63.4,63.42,63.34,63.36,61704.0,50.1338,50.1496,50.0863,50.1021,61704.0
2017-08-22 15:40:00,63.36,63.39,63.34,63.38,61839.0,50.1021,50.1259,50.0863,50.1179,61839.0
2017-08-22 15:45:00,63.37,63.42,63.33,63.39,109812.0,50.11,50.1496,50.0784,50.1259,109812.0
2017-08-22 15:50:00,63.4,63.4,63.34,63.35,86262.0,50.1338,50.1338,50.0863,50.0942,86262.0
2017-08-22 15:55:00,63.36,63.37,63.3,63.35,246042.0,50.1021,50.11,50.0547,50.0942,246042.0
2017-08-23 09:30:00,63.1,63.2,63.03,63.07,143819.0,49.8965,49.9756,49.8412,49.8728,143819.0
2017-08-23 09:35:00,63.09,63.2,63.08,63.16,26490.0,49.8886,49.9756,49.8807,49.944,26490.0
2017-08-23 09:40:00,63.16,63.16,63.03,63.03,31143.0,49.944,49.944,49.8412,49.8412,31143.0
2017-08-23 09:45:00,63.03,63.06,62.92,62.92,59431.0,49.8412,49.8649,49.7542,49.7542,59431.0
2017-08-23 09:50:00,62.93,62.95,62.87,62.91,49538.0,49.7621,49.7779,49.7147,49.7463,49538.0
2017-08-23 09:55:00,62.91,63.01,62.91,62.95,28937.0,49.7463,49.8254,49.7463,49.7779,28937.0
2017-08-23 10:00:00,62.95,63.01,62.95,62.97,47743.0,49.7779,49.8254,49.7779,49.7937,47743.0
2017-08-23 10:05:00,62.98,63.03,62.91,63.02,138041.0,49.8016,49.8412,49.7463,49.8333,138041.0
2017-08-23 10:10:00,63.02,63.02,62.93,62.98,46494.0,49.8333,49.8333,49.7621,49.8016,46494.0
2017-08-23 10:15:00,62.99,63.04,62.96,63.02,41412.0,49.8096,49.8491,49.7858,49.8333,41412.0
2017-08-23 10:20:00,63.01,63.03,62.95,63.0,30552.0,49.8254,49.8412,49.7779,49.8175,30552.0
2017-08-23 10:25:00,62.99,63.0,62.92,62.95,38002.0,49.8096,49.8175,49.7542,49.7779,38002.0
2017-08-23 10:30:00,62.97,63.07,62.96,63.05,76468.0,49.7937,49.8728,49.7858,49.857,76468.0
2017-08-23 10:35:00,63.07,63.16,63.01,63.07,63188.0,49.8728,49.944,49.8254,49.8728,63188.0
2017-08-23 10:40:00,63.08,63.21,63.04,63.2,33119.0,49.8807,49.9835,49.8491,49.9756,33119.0
2017-08-23 10:45:00,63.18,63.21,63.15,63.19,33626.0,49.9598,49.9835,49.9361,49.9677,33626.0
2017-08-23 10:50:00,63.2,63.21,63.07,63.09,60219.0,49.9756,49.9835,49.8728,49.8886,60219.0
2017-08-23 10:55:00,63.1,63.18,63.1,63.15,36889.0,49.8965,49.9598,49.8965,49.9361,36889.0
2017-08-23 11:00:00,63.16,63.18,63.09,63.13,46615.0,49.944,49.9598,49.8886,49.9203,46615.0
2017-08-23 11:05:00,63.14,63.21,63.13,63.2,42122.0,49.9282,49.9835,49.9203,49.9756,42122.0
2017-08-23 11:10:00,63.2,63.21,63.05,63.05,39260.0,49.9756,49.9835,49.857,49.857,39260.0
2017-08-23 11:15:00,63.04,63.09,63.02,63.08,62776.0,49.8491,49.8886,49.8333,49.8807,62776.0
2017-08-23 11:20:00,63.1,63.13,63.05,63.06,31213.0,49.8965,49.9203,49.857,49.8649,31213.0
2017-08-23 11:25:00,63.07,63.16,63.06,63.14,101999.0,49.8728,49.944,49.8649,49.9282,101999.0
2017-08-23 11:30:00,63.13,63.17,63.11,63.14,74318.0,49.9203,49.9519,49.9044,49.9282,74318.0
2017-08-23 11:35:00,63.14,63.24,63.13,63.23,228157.0,49.9282,50.0072,49.9203,49.9993,228157.0
2017-08-23 11:40:00,63.24,63.49,63.24,63.3,211253.0,50.0072,50.2049,50.0072,50.0547,211253.0
2017-08-23 11:45:00,63.31,63.48,63.3,63.4,47767.0,50.0626,50.197,50.0547,50.1338,47767.0
2017-08-23 11:50:00,63.41,63.5,63.4,63.41,37156.0,50.1417,50.2128,50.1338,50.1417,37156.0
2017-08-23 11:55:00,63.41,63.42,63.34,63.38,38849.0,50.1417,50.1496,50.0863,50.1179,38849.0
2017-08-23 12:00:00,63.38,63.39,63.28,63.28,44956.0,50.1179,50.1259,50.0389,50.0389,44956.0
2017-08-23 12:05:00,63.28,63.4,63.28,63.36,62137.0,50.0389,50.1338,50.0389,50.1021,62137.0
2017-08-23 12:10:00,63.35,63.46,63.35,63.45,122746.0,50.0942,50.1812,50.0942,50.1733,122746.0
2017-08-23 12:15:00,63.45,63.46,63.41,63.41,33853.0,50.1733,50.1812,50.1417,50.1417,33853.0
2017-08-23 12:20:00,63.42,63.44,63.4,63.44,14678.0,50.1496,50.1654,50.1338,50.1654,14678.0
2017-08-23 12:25:00,63.44,63.46,63.4,63.43,33845.0,50.1654,50.1812,50.1338,50.1575,33845.0
2017-08-23 12:30:00,63.43,63.43,63.37,63.38,21595.0,50.1575,50.1575,50.11,50.1179,21595.0
2017-08-23 12:35:00,63.36,63.37,63.25,63.3,46433.0,50.1021,50.11,50.0152,50.0547,46433.0
2017-08-23 12:40:00,63.31,63.36,63.28,63.29,53128.0,50.0626,50.1021,50.0389,50.0468,53128.0
2017-08-23 12:45:00,63.3,63.33,63.27,63.28,19031.0,50.0547,50.0784,50.031,50.0389,19031.0
2017-08-23 12:50:00,63.27,63.28,63.16,63.18,52262.0,50.031,50.0389,49.944,49.9598,52262.0
2017-08-23 12:55:00,63.18,63.27,63.17,63.18,21633.0,49.9598,50.031,49.9519,49.9598,21633.0
2017-08-23 13:00:00,63.18,63.26,63.17,63.25,14377.0,49.9598,50.0231,49.9519,50.0152,14377.0
2017-08-23 13:05:00,63.26,63.26,63.2,63.21,14098.0,50.0231,50.0231,49.9756,49.9835,14098.0
2017-08-23 13:10:00,63.22,63.22,63.11,63.13,24811.0,49.9914,49.9914,49.9044,49.9203,24811.0
2017-08-23 13:15:00,63.12,63.19,63.09,63.19,40214.0,49.9124,49.9677,49.8886,49.9677,40214.0
2017-08-23 13:20:00,63.18,63.23,63.15,63.18,19956.0,49.9598,49.9993,49.9361,49.9598,19956.0
2017-08-23 13:25:00,63.18,63.24,63.18,63.2,14106.0,49.9598,50.0072,49.9598,49.9756,14106.0
2017-08-23 13:30:00,63.2,63.23,63.19,63.21,22394.0,49.9756,49.9993,49.9677,49.9835,22394.0
2017-08-23 13:35:00,63.22,63.26,63.2,63.23,17019.0,49.9914,50.0231,49.9756,49.9993,17019.0
2017-08-23 13:40:00,63.22,63.23,63.2,63.21,26069.0,49.9914,49.9993,49.9756,49.9835,26069.0
2017-08-23 13:45:00,63.2,63.23,63.18,63.19,39833.0,49.9756,49.9993,49.9598,49.9677,39833.0
2017-08-23 13:50:00,63.2,63.29,63.18,63.29,50570.0,49.9756,50.0468,49.9598,50.0468,50570.0
2017-08-23 13:55:00,63.28,63.32,63.27,63.3,20968.0,50.0389,50.0705,50.031,50.0547,20968.0
2017-08-23 14:00:00,63.29,63.3,63.2,63.22,32365.0,50.0468,50.0547,49.9756,49.9914,32365.0
2017-08-23 14:05:00,63.22,63.24,63.17,63.19,14159.0,49.9914,50.0072,49.9519,49.9677,14159.0
2017-08-23 14:10:00,63.19,63.23,63.15,63.16,27611.0,49.9677,49.9993,49.9361,49.944,27611.0
2017-08-23 14:15:00,63.17,63.19,63.13,63.14,18218.0,49.9519,49.9677,49.9203,49.9282,18218.0
2017-08-23 14:20:00,63.15,63.15,63.09,63.12,17301.0,49.9361,49.9361,49.8886,49.9124,17301.0
2017-08-23 14:25:00,63.12,63.13,63.09,63.11,27165.0,49.9124,49.9203,49.8886,49.9044,27165.0
2017-08-23 14:30:00,63.12,63.13,63.09,63.11,25664.0,49.9124,49.9203,49.8886,49.9044,25664.0
2017-08-23 14:35:00,63.12,63.17,63.11,63.16,17590.0,49.9124,49.9519,49.9044,49.944,17590.0
2017-08-23 14:40:00,63.17,63.18,63.15,63.18,21669.0,49.9519,49.9598,49.9361,49.9598,21669.0
2017-08-23 14:45:00,63.18,63.18,63.1,63.11,25656.0,49.9598,49.9598,49.8965,49.9044,25656.0
2017-08-23 14:50:00,63.11,63.25,63.11,63.25,22686.0,49.9044,50.0152,49.9044,50.0152,22686.0
2017-08-23 14:55:00,63.25,63.25,63.22,63.25,24156.0,50.0152,50.0152,49.9914,50.0152,24156.0
2017-08-23 15:00:00,63.25,63.25,63.23,63.23,35100.0,50.0152,50.0152,49.9993,49.9993,35100.0
2017-08-23 15:05:00,63.22,63.25,63.19,63.25,25564.0,49.9914,50.0152,49.9677,50.0152,25564.0
2017-08-23 15:10:00,63.25,63.25,63.21,63.21,16546.0,50.0152,50.0152,49.9835,49.9835,16546.0
2017-08-23 15:15:00,63.2,63.21,63.18,63.18,24079.0,49.9756,49.9835,49.9598,49.9598,24079.0
2017-08-23 15:20:00,63.18,63.19,63.13,63.15,46968.0,49.9598,49.9677,49.9203,49.9361,46968.0
2017-08-23 15:25:00,63.14,63.15,63.08,63.09,46189.0,49.9282,49.9361,49.8807,49.8886,46189.0
2017-08-23 15:30:00,63.09,63.21,63.07,63.2,51423.0,49.8886,49.9835,49.8728,49.9756,51423.0
2017-08-23 15:35:00,63.2,63.27,63.19,63.25,49383.0,49.9756,50.031,49.9677,50.0152,49383.0
2017-08-23 15:40:00,63.25,63.26,63.21,63.22,33823.0,50.0152,50.0231,49.9835,49.9914,33823.0
2017-08-23 15:45:00,63.22,63.23,63.19,63.23,37800.0,49.9914,49.9993,49.9677,49.9993,37800.0
2017-08-23 15:50:00,63.23,63.24,63.21,63.22,73955.0,49.9993,50.0072,49.9835,49.9914,73955.0
2017-08-23 15:55:00,63.22,63.23,63.17,63.17,165611.0,49.9914,49.9993,49.9519,49.9519,165611.0
2017-08-24 09:30:00,63.1,63.22,62.96,63.18,131729.0,49.8965,49.9914,49.7858,49.9598,131729.0
2017-08-24 09:35:00,63.18,63.21,63.08,63.14,64437.0,49.9598,49.9835,49.8807,49.9282,64437.0
2017-08-24 09:40:00,63.14,63.24,63.05,63.06,68888.0,49.9282,50.0072,49.857,49.8649,68888.0
2017-08-24 09:45:00,63.04,63.08,62.94,62.94,38540.0,49.8491,49.8807,49.77,49.77,38540.0
2017-08-24 09:50:00,62.94,63.0,62.92,62.94,81518.0,49.77,49.8175,49.7542,49.77,81518.0
2017-08-24 09:55:00,62.94,62.99,62.89,62.9,35071.0,49.77,49.8096,49.7305,49.7384,35071.0
2017-08-24 10:00:00,62.93,62.96,62.76,62.87,49570.0,49.7621,49.7858,49.6277,49.7147,49570.0
2017-08-24 10:05:00,62.88,62.91,62.8,62.83,25507.0,49.7226,49.7463,49.6593,49.683,25507.0
2017-08-24 10:10:00,62.81,62.93,62.81,62.92,30982.0,49.6672,49.7621,49.6672,49.7542,30982.0
2017-08-24 10:15:00,62.92,62.93,62.85,62.9,45796.0,49.7542,49.7621,49.6989,49.7384,45796.0
2017-08-24 10:20:00,62.89,62.89,62.82,62.85,39653.0,49.7305,49.7305,49.6751,49.6989,39653.0
2017-08-24 10:25:00,62.85,62.85,62.8,62.84,163246.0,49.6989,49.6989,49.6593,49.6909,163246.0
2017-08-24 10:30:00,62.84,62.92,62.81,62.83,62526.0,49.6909,49.7542,49.6672,49.683,62526.0
2017-08-24 10:35:00,62.83,62.89,62.8,62.85,38324.0,49.683,49.7305,49.6593,49.6989,38324.0
2017-08-24 10:40:00,62.84,62.87,62.82,62.85,41344.0,49.6909,49.7147,49.6751,49.6989,41344.0
2017-08-24 10:45:00,62.85,62.85,62.79,62.8,30273.0,49.6989,49.6989,49.6514,49.6593,30273.0
2017-08-24 10:50:00,62.8,62.81,62.73,62.74,37995.0,49.6593,49.6672,49.604,49.6119,37995.0
2017-08-24 10:55:00,62.73,62.8,62.72,62.77,41402.0,49.604,49.6593,49.5961,49.6356,41402.0
2017-08-24 11:00:00,62.76,62.78,62.74,62.74,41934.0,49.6277,49.6435,49.6119,49.6119,41934.0
2017-08-24 11:05:00,62.73,62.76,62.68,62.7,64946.0,49.604,49.6277,49.5644,49.5802,64946.0
2017-08-24 11:10:00,62.7,62.71,62.66,62.69,94796.0,49.5802,49.5881,49.5486,49.5723,94796.0
2017-08-24 11:15:00,62.7,62.85,62.7,62.84,46789.0,49.5802,49.6989,49.5802,49.6909,46789.0
2017-08-24 11:20:00,62.84,62.86,62.8,62.82,50813.0,49.6909,49.7068,49.6593,49.6751,50813.0
2017-08-24 11:25:00,62.83,62.88,62.8,62.82,66229.0,49.683,49.7226,49.6593,49.6751,66229.0
2017-08-24 11:30:00,62.81,62.83,62.72,62.72,52819.0,49.6672,49.683,49.5961,49.5961,52819.0
2017-08-24 11:35:00,62.72,62.72,62.58,62.58,47805.0,49.5961,49.5961,49.4853,49.4853,47805.0
2017-08-24 11:40:00,62.58,62.64,62.56,62.63,33277.0,49.4853,49.5328,49.4695,49.5249,33277.0
2017-08-24 11:45:00,62.64,62.75,62.63,62.74,285912.0,49.5328,49.6198,49.5249,49.6119,285912.0
2017-08-24 11:50:00,62.75,62.82,62.75,62.81,34556.0,49.6198,49.6751,49.6198,49.6672,34556.0
2017-08-24 11:55:00,62.81,62.81,62.76,62.76,87163.0,49.6672,49.6672,49.6277,49.6277,87163.0
2017-08-24 12:00:00,62.76,62.8,62.74,62.77,34375.0,49.6277,49.6593,49.6119,49.6356,34375.0
2017-08-24 12:05:00,62.76,62.8,62.74,62.75,30737.0,49.6277,49.6593,49.6119,49.6198,30737.0
2017-08-24 12:10:00,62.75,62.8,62.74,62.74,20840.0,49.6198,49.6593,49.6119,49.6119,20840.0
2017-08-24 12:15:00,62.75,62.81,62.7,62.81,68847.0,49.6198,49.6672,49.5802,49.6672,68847.0
2017-08-24 12:20:00,62.8,62.86,62.79,62.83,72810.0,49.6593,49.7068,49.6514,49.683,72810.0
2017-08-24 12:25:00,62.82,62.83,62.79,62.8,36793.0,49.6751,49.683,49.6514,49.6593,36793.0
2017-08-24 12:30:00,62.8,62.85,62.79,62.81,68338.0,49.6593,49.6989,49.6514,49.6672,68338.0
2017-08-24 12:35:00,62.8,62.82,62.77,62.8,40792.0,49.6593,49.6751,49.6356,49.6593,40792.0
2017-08-24 12:40:00,62.79,62.84,62.77,62.83,69400.0,49.6514,49.6909,49.6356,49.683,69400.0
2017-08-24 12:45:00,62.83,62.86,62.82,62.85,71167.0,49.683,49.7068,49.6751,49.6989,71167.0
2017-08-24 12:50:00,62.85,62.86,62.8,62.8,29204.0,49.6989,49.7068,49.6593,49.6593,29204.0
2017-08-24 12:55:00,62.81,62.82,62.8,62.81,20343.0,49.6672,49.6751,49.6593,49.6672,20343.0
2017-08-24 13:00:00,62.81,62.82,62.78,62.78,32439.0,49.6672,49.6751,49.6435,49.6435,32439.0
2017-08-24 13:05:00,62.79,62.81,62.78,62.8,26086.0,49.6514,49.6672,49.6435,49.6593,26086.0
2017-08-24 13:10:00,62.8,62.83,62.79,62.83,32976.0,49.6593,49.683,49.6514,49.683,32976.0
2017-08-24 13:15:00,62.83,62.92,62.83,62.89,41918.0,49.683,49.7542,49.683,49.7305,41918.0
2017-08-24 13:20:00,62.89,62.9,62.87,62.87,32552.0,49.7305,49.7384,49.7147,49.7147,32552.0
2017-08-24 13:25:00,62.87,62.94,62.87,62.91,25759.0,49.7147,49.77,49.7147,49.7463,25759.0
2017-08-24 13:30:00,62.92,62.95,62.9,62.92,25357.0,49.7542,49.7779,49.7384,49.7542,25357.0
2017-08-24 13:35:00,62.92,62.97,62.92,62.97,34698.0,49.7542,49.7937,49.7542,49.7937,34698.0
2017-08-24 13:40:00,62.97,63.02,62.95,62.99,41212.0,49.7937,49.8333,49.7779,49.8096,41212.0
2017-08-24 13:45:00,62.99,63.06,62.97,63.05,25999.0,49.8096,49.8649,49.7937,49.857,25999.0
2017-08-24 13:50:00,63.05,63.05,63.0,63.03,44212.0,49.857,49.857,49.8175,49.8412,44212.0
2017-08-24 13:55:00,63.02,63.03,62.97,62.98,50759.0,49.8333,49.8412,49.7937,49.8016,50759.0
2017-08-24 14:00:00,62.97,62.99,62.92,62.93,40927.0,49.7937,49.8096,49.7542,49.7621,40927.0
2017-08-24 14:05:00,62.93,62.95,62.88,62.89,27089.0,49.7621,49.7779,49.7226,49.7305,27089.0
2017-08-24 14:10:00,62.89,62.9,62.86,62.89,39684.0,49.7305,49.7384,49.7068,49.7305,39684.0
2017-08-24 14:15:00,62.9,62.93,62.88,62.91,33965.0,49.7384,49.7621,49.7226,49.7463,33965.0
2017-08-24 14:20:00,62.91,62.94,62.89,62.92,41962.0,49.7463,49.77,49.7305,49.7542,41962.0
2017-08-24 14:25:00,62.91,62.97,62.9,62.94,35651.0,49.7463,49.7937,49.7384,49.77,35651.0
2017-08-24 14:30:00,62.93,62.95,62.92,62.92,32557.0,49.7621,49.7779,49.7542,49.7542,32557.0
2017-08-24 14:35:00,62.92,62.97,62.92,62.94,40484.0,49.7542,49.7937,49.7542,49.77,40484.0
2017-08-24 14:40:00,62.93,62.96,62.9,62.91,36692.0,49.7621,49.7858,49.7384,49.7463,36692.0
2017-08-24 14:45:00,62.9,62.92,62.87,62.87,33664.0,49.7384,49.7542,49.7147,49.7147,33664.0
2017-08-24 14:50:00,62.88,62.93,62.87,62.9,37769.0,49.7226,49.7621,49.7147,49.7384,37769.0
2017-08-24 14:55:00,62.9,62.92,62.87,62.9,32273.0,49.7384,49.7542,49.7147,49.7384,32273.0
2017-08-24 15:00:00,62.9,62.9,62.87,62.88,53040.0,49.7384,49.7384,49.7147,49.7226,53040.0
2017-08-24 15:05:00,62.87,62.89,62.87,62.89,78535.0,49.7147,49.7305,49.7147,49.7305,78535.0
2017-08-24 15:10:00,62.89,62.91,62.87,62.9,170171.0,49.7305,49.7463,49.7147,49.7384,170171.0
2017-08-24 15:15:00,62.89,62.95,62.87,62.87,91506.0,49.7305,49.7779,49.7147,49.7147,91506.0
2017-08-24 15:20:00,62.88,62.93,62.84,62.86,103726.0,49.7226,49.7621,49.6909,49.7068,103726.0
2017-08-24 15:25:00,62.86,62.86,62.77,62.81,81312.0,49.7068,49.7068,49.6356,49.6672,81312.0
2017-08-24 15:30:00,62.81,62.84,62.81,62.84,77419.0,49.6672,49.6909,49.6672,49.6909,77419.0
2017-08-24 15:35:00,62.84,62.9,62.82,62.89,98482.0,49.6909,49.7384,49.6751,49.7305,98482.0
2017-08-24 15:40:00,62.89,62.92,62.87,62.88,63733.0,49.7305,49.7542,49.7147,49.7226,63733.0
2017-08-24 15:45:00,62.89,62.9,62.82,62.82,88295.0,49.7305,49.7384,49.6751,49.6751,88295.0
2017-08-24 15:50:00,62.82,62.95,62.82,62.92,142829.0,49.6751,49.7779,49.6751,49.7542,142829.0
2017-08-24 15:55:00,62.92,62.97,62.89,62.91,281551.0,49.7542,49.7937,49.7305,49.7463,281551.0
2017-08-25 09:30:00,63.11,63.24,63.03,63.1,79857.0,49.9044,50.0072,49.8412,49.8965,79857.0
2017-08-25 09:35:00,63.07,63.23,62.99,63.22,38997.0,49.8728,49.9993,49.8096,49.9914,38997.0
2017-08-25 09:40:00,63.21,63.3,63.16,63.24,29593.0,49.9835,50.0547,49.944,50.0072,29593.0
2017-08-25 09:45:00,63.24,63.32,63.23,63.3,38978.0,50.0072,50.0705,49.9993,50.0547,38978.0
2017-08-25 09:50:00,63.26,63.44,63.26,63.41,33602.0,50.0231,50.1654,50.0231,50.1417,33602.0
2017-08-25 09:55:00,63.42,63.45,63.34,63.35,26683.0,50.1496,50.1733,50.0863,50.0942,26683.0
2017-08-25 10:00:00,63.35,63.5,63.35,63.41,70569.0,50.0942,50.2128,50.0942,50.1417,70569.0
2017-08-25 10:05:00,63.42,63.63,63.42,63.57,51910.0,50.1496,50.3156,50.1496,50.2682,51910.0
2017-08-25 10:10:00,63.56,63.63,63.51,63.59,66882.0,50.2603,50.3156,50.2207,50.284,66882.0
2017-08-25 10:15:00,63.59,63.85,63.58,63.78,144380.0,50.284,50.4896,50.2761,50.4343,144380.0
2017-08-25 10:20:00,63.79,63.84,63.69,63.78,66964.0,50.4422,50.4817,50.3631,50.4343,66964.0
2017-08-25 10:25:00,63.78,63.82,63.72,63.78,91315.0,50.4343,50.4659,50.3868,50.4343,91315.0
2017-08-25 10:30:00,63.77,63.85,63.76,63.77,59831.0,50.4263,50.4896,50.4184,50.4263,59831.0
2017-08-25 10:35:00,63.78,63.78,63.7,63.74,32344.0,50.4343,50.4343,50.371,50.4026,32344.0
2017-08-25 10:40:00,63.74,63.78,63.72,63.74,42456.0,50.4026,50.4343,50.3868,50.4026,42456.0
2017-08-25 10:45:00,63.74,63.74,63.64,63.67,48555.0,50.4026,50.4026,50.3235,50.3473,48555.0
2017-08-25 10:50:00,63.67,63.67,63.59,63.65,37824.0,50.3473,50.3473,50.284,50.3315,37824.0
2017-08-25 10:55:00,63.65,63.74,63.61,63.74,37205.0,50.3315,50.4026,50.2998,50.4026,37205.0
2017-08-25 11:00:00,63.74,63.76,63.62,63.66,44837.0,50.4026,50.4184,50.3077,50.3394,44837.0
2017-08-25 11:05:00,63.67,63.69,63.62,63.62,55358.0,50.3473,50.3631,50.3077,50.3077,55358.0
2017-08-25 11:10:00,63.64,63.66,63.6,63.66,50668.0,50.3235,50.3394,50.2919,50.3394,50668.0
2017-08-25 11:15:00,63.67,63.67,63.59,63.6,45301.0,50.3473,50.3473,50.284,50.2919,45301.0
2017-08-25 11:20:00,63.6,63.62,63.56,63.58,45237.0,50.2919,50.3077,50.2603,50.2761,45237.0
2017-08-25 11:25:00,63.59,63.63,63.58,63.62,31756.0,50.284,50.3156,50.2761,50.3077,31756.0
2017-08-25 11:30:00,63.62,63.67,63.58,63.67,44430.0,50.3077,50.3473,50.2761,50.3473,44430.0
2017-08-25 11:35:00,63.67,63.81,63.66,63.79,55577.0,50.3473,50.458,50.3394,50.4422,55577.0
2017-08-25 11:40:00,63.79,63.86,63.78,63.86,38427.0,50.4422,50.4975,50.4343,50.4975,38427.0
2017-08-25 11:45:00,63.85,63.85,63.79,63.8,37092.0,50.4896,50.4896,50.4422,50.4501,37092.0
2017-08-25 11:50:00,63.8,63.84,63.75,63.8,35375.0,50.4501,50.4817,50.4105,50.4501,35375.0
2017-08-25 11:55:00,63.8,63.8,63.74,63.77,61213.0,50.4501,50.4501,50.4026,50.4263,61213.0
2017-08-25 12:00:00,63.78,63.87,63.77,63.87,82490.0,50.4343,50.5054,50.4263,50.5054,82490.0
2017-08-25 12:05:00,63.88,63.93,63.83,63.93,74707.0,50.5133,50.5529,50.4738,50.5529,74707.0
2017-08-25 12:10:00,63.93,63.97,63.91,63.97,64868.0,50.5529,50.5845,50.537,50.5845,64868.0
2017-08-25 12:15:00,63.97,64.0,63.93,63.97,88104.0,50.5845,50.6082,50.5529,50.5845,88104.0
2017-08-25 12:20:00,63.97,63.99,63.91,63.91,28826.0,50.5845,50.6003,50.537,50.537,28826.0
2017-08-25 12:25:00,63.92,63.95,63.85,63.85,41604.0,50.545,50.5687,50.4896,50.4896,41604.0
2017-08-25 12:30:00,63.85,63.86,63.76,63.77,21364.0,50.4896,50.4975,50.4184,50.4263,21364.0
2017-08-25 12:35:00,63.76,63.8,63.71,63.74,20716.0,50.4184,50.4501,50.3789,50.4026,20716.0
2017-08-25 12:40:00,63.74,63.77,63.74,63.76,23463.0,50.4026,50.4263,50.4026,50.4184,23463.0
2017-08-25 12:45:00,63.76,63.76,63.7,63.73,15624.0,50.4184,50.4184,50.371,50.3947,15624.0
2017-08-25 12:50:00,63.73,63.8,63.73,63.8,18603.0,50.3947,50.4501,50.3947,50.4501,18603.0
2017-08-25 12:55:00,63.8,63.82,63.78,63.79,8352.0,50.4501,50.4659,50.4343,50.4422,8352.0
2017-08-25 13:00:00,63.8,63.83,63.79,63.82,21962.0,50.4501,50.4738,50.4422,50.4659,21962.0
2017-08-25 13:05:00,63.83,63.84,63.77,63.77,24560.0,50.4738,50.4817,50.4263,50.4263,24560.0
2017-08-25 13:10:00,63.76,63.78,63.73,63.76,27691.0,50.4184,50.4343,50.3947,50.4184,27691.0
2017-08-25 13:15:00,63.76,63.83,63.75,63.83,32401.0,50.4184,50.4738,50.4105,50.4738,32401.0
2017-08-25 13:20:00,63.83,63.83,63.8,63.82,16914.0,50.4738,50.4738,50.4501,50.4659,16914.0
2017-08-25 13:25:00,63.82,63.83,63.8,63.8,14639.0,50.4659,50.4738,50.4501,50.4501,14639.0
2017-08-25 13:30:00,63.8,63.81,63.77,63.77,23877.0,50.4501,50.458,50.4263,50.4263,23877.0
2017-08-25 13:35:00,63.78,63.79,63.77,63.79,19211.0,50.4343,50.4422,50.4263,50.4422,19211.0
2017-08-25 13:40:00,63.79,63.9,63.78,63.87,47865.0,50.4422,50.5291,50.4343,50.5054,47865.0
2017-08-25 13:45:00,63.88,63.91,63.85,63.87,22411.0,50.5133,50.537,50.4896,50.5054,22411.0
2017-08-25 13:50:00,63.87,63.89,63.85,63.85,16955.0,50.5054,50.5212,50.4896,50.4896,16955.0
2017-08-25 13:55:00,63.85,63.89,63.84,63.88,26818.0,50.4896,50.5212,50.4817,50.5133,26818.0
2017-08-25 14:00:00,63.88,63.88,63.86,63.87,21588.0,50.5133,50.5133,50.4975,50.5054,21588.0
2017-08-25 14:05:00,63.87,63.89,63.86,63.89,26656.0,50.5054,50.5212,50.4975,50.5212,26656.0
2017-08-25 14:10:00,63.89,63.89,63.85,63.87,31970.0,50.5212,50.5212,50.4896,50.5054,31970.0
2017-08-25 14:15:00,63.86,63.88,63.84,63.86,33822.0,50.4975,50.5133,50.4817,50.4975,33822.0
2017-08-25 14:20:00,63.87,63.89,63.85,63.87,26373.0,50.5054,50.5212,50.4896,50.5054,26373.0
2017-08-25 14:25:00,63.87,63.93,63.85,63.91,42163.0,50.5054,50.5529,50.4896,50.537,42163.0
2017-08-25 14:30:00,63.92,63.94,63.91,63.92,36701.0,50.545,50.5608,50.537,50.545,36701.0
2017-08-25 14:35:00,63.92,63.97,63.92,63.95,39431.0,50.545,50.5845,50.545,50.5687,39431.0
2017-08-25 14:40:00,63.96,63.99,63.95,63.97,41464.0,50.5766,50.6003,50.5687,50.5845,41464.0
2017-08-25 14:45:00,63.97,64.0,63.96,63.99,42530.0,50.5845,50.6082,50.5766,50.6003,42530.0
2017-08-25 14:50:00,63.99,64.0,63.98,63.98,46654.0,50.6003,50.6082,50.5924,50.5924,46654.0
2017-08-25 14:55:00,63.99,64.04,63.98,64.04,73279.0,50.6003,50.6398,50.5924,50.6398,73279.0
2017-08-25 15:00:00,64.04,64.05,64.02,64.03,55904.0,50.6398,50.6478,50.624,50.6319,55904.0
2017-08-25 15:05:00,64.02,64.07,64.01,64.07,66380.0,50.624,50.6636,50.6161,50.6636,66380.0
2017-08-25 15:10:00,64.07,64.13,64.06,64.11,77897.0,50.6636,50.711,50.6557,50.6952,77897.0
2017-08-25 15:15:00,64.11,64.11,64.04,64.05,99871.0,50.6952,50.6952,50.6398,50.6478,99871.0
2017-08-25 15:20:00,64.05,64.09,64.05,64.06,119029.0,50.6478,50.6794,50.6478,50.6557,119029.0
2017-08-25 15:25:00,64.05,64.09,64.04,64.06,50138.0,50.6478,50.6794,50.6398,50.6557,50138.0
2017-08-25 15:30:00,64.06,64.06,64.0,64.04,80166.0,50.6557,50.6557,50.6082,50.6398,80166.0
2017-08-25 15:35:00,64.03,64.07,64.03,64.07,148979.0,50.6319,50.6636,50.6319,50.6636,148979.0
2017-08-25 15:40:00,64.07,64.07,64.04,64.05,75595.0,50.6636,50.6636,50.6398,50.6478,75595.0
2017-08-25 15:45:00,64.05,64.08,64.04,64.07,172162.0,50.6478,50.6715,50.6398,50.6636,172162.0
2017-08-25 15:50:00,64.07,64.09,64.0,64.02,150815.0,50.6636,50.6794,50.6082,50.624,150815.0
2017-08-25 15:55:00,64.01,64.02,63.85,63.89,613858.0,50.6161,50.624,50.4896,50.5212,613858.0
2017-08-28 09:30:00,63.84,64.05,63.76,63.95,164074.0,50.4817,50.6478,50.4184,50.5687,164074.0
2017-08-28 09:35:00,63.96,64.08,63.96,64.0,44899.0,50.5766,50.6715,50.5766,50.6082,44899.0
2017-08-28 09:40:00,64.0,64.07,63.98,64.04,55647.0,50.6082,50.6636,50.5924,50.6398,55647.0
2017-08-28 09:45:00,64.03,64.04,63.87,63.91,82970.0,50.6319,50.6398,50.5054,50.537,82970.0
2017-08-28 09:50:00,63.92,63.92,63.77,63.81,129383.0,50.545,50.545,50.4263,50.458,129383.0
2017-08-28 09:55:00,63.82,63.88,63.71,63.72,218637.0,50.4659,50.5133,50.3789,50.3868,218637.0
2017-08-28 10:00:00,63.7,63.76,63.66,63.68,110588.0,50.371,50.4184,50.3394,50.3552,110588.0
2017-08-28 10:05:00,63.68,63.69,63.54,63.65,108844.0,50.3552,50.3631,50.2445,50.3315,108844.0
2017-08-28 10:10:00,63.66,63.66,63.42,63.42,65413.0,50.3394,50.3394,50.1496,50.1496,65413.0
2017-08-28 10:15:00,63.42,63.48,63.29,63.35,89288.0,50.1496,50.197,50.0468,50.0942,89288.0
2017-08-28 10:20:00,63.35,63.36,63.22,63.25,42851.0,50.0942,50.1021,49.9914,50.0152,42851.0
2017-08-28 10:25:00,63.25,63.26,63.07,63.12,70619.0,50.0152,50.0231,49.8728,49.9124,70619.0
2017-08-28 10:30:00,63.13,63.17,63.05,63.12,94091.0,49.9203,49.9519,49.857,49.9124,94091.0
2017-08-28 10:35:00,63.11,63.17,63.09,63.14,36872.0,49.9044,49.9519,49.8886,49.9282,36872.0
2017-08-28 10:40:00,63.14,63.19,63.09,63.17,70175.0,49.9282,49.9677,49.8886,49.9519,70175.0
2017-08-28 10:45:00,63.18,63.32,63.17,63.25,40973.0,49.9598,50.0705,49.9519,50.0152,40973.0
2017-08-28 10:50:00,63.25,63.35,63.24,63.32,82333.0,50.0152,50.0942,50.0072,50.0705,82333.0
2017-08-28 10:55:00,63.33,63.35,63.28,63.29,31210.0,50.0784,50.0942,50.0389,50.0468,31210.0
2017-08-28 11:00:00,63.29,63.29,63.23,63.25,18778.0,50.0468,50.0468,49.9993,50.0152,18778.0
2017-08-28 11:05:00,63.24,63.24,63.08,63.09,27031.0,50.0072,50.0072,49.8807,49.8886,27031.0
2017-08-28 11:10:00,63.09,63.12,63.07,63.1,25648.0,49.8886,49.9124,49.8728,49.8965,25648.0
2017-08-28 11:15:00,63.09,63.16,63.07,63.16,30232.0,49.8886,49.944,49.8728,49.944,30232.0
2017-08-28 11:20:00,63.16,63.23,63.13,63.19,39260.0,49.944,49.9993,49.9203,49.9677,39260.0
2017-08-28 11:25:00,63.18,63.25,63.17,63.25,46790.0,49.9598,50.0152,49.9519,50.0152,46790.0
2017-08-28 11:30:00,63.24,63.25,63.21,63.22,29714.0,50.0072,50.0152,49.9835,49.9914,29714.0
2017-08-28 11:35:00,63.21,63.23,63.15,63.21,37345.0,49.9835,49.9993,49.9361,49.9835,37345.0
2017-08-28 11:40:00,63.21,63.21,63.16,63.18,29579.0,49.9835,49.9835,49.944,49.9598,29579.0
2017-08-28 11:45:00,63.18,63.18,63.13,63.15,36669.0,49.9598,49.9598,49.9203,49.9361,36669.0
2017-08-28 11:50:00,63.15,63.16,63.05,63.05,45251.0,49.9361,49.944,49.857,49.857,45251.0
2017-08-28 11:55:00,63.05,63.06,63.02,63.03,25539.0,49.857,49.8649,49.8333,49.8412,25539.0
2017-08-28 12:00:00,63.03,63.08,63.0,63.07,30227.0,49.8412,49.8807,49.8175,49.8728,30227.0
2017-08-28 12:05:00,63.07,63.14,63.07,63.12,28814.0,49.8728,49.9282,49.8728,49.9124,28814.0
2017-08-28 12:10:00,63.13,63.19,63.12,63.14,32523.0,49.9203,49.9677,49.9124,49.9282,32523.0
2017-08-28 12:15:00,63.13,63.15,63.11,63.13,18694.0,49.9203,49.9361,49.9044,49.9203,18694.0
2017-08-28 12:20:00,63.14,63.17,63.1,63.11,65174.0,49.9282,49.9519,49.8965,49.9044,65174.0
2017-08-28 12:25:00,63.11,63.12,63.05,63.07,29513.0,49.9044,49.9124,49.857,49.8728,29513.0
2017-08-28 12:30:00,63.06,63.08,63.01,63.01,35143.0,49.8649,49.8807,49.8254,49.8254,35143.0
2017-08-28 12:35:00,63.02,63.05,63.0,63.02,29964.0,49.8333,49.857,49.8175,49.8333,29964.0
2017-08-28 12:40:00,63.01,63.03,63.0,63.01,14473.0,49.8254,49.8412,49.8175,49.8254,14473.0
2017-08-28 12:45:00,63.02,63.09,63.0,63.09,19673.0,49.8333,49.8886,49.8175,49.8886,19673.0
2017-08-28 12:50:00,63.1,63.12,63.07,63.07,16247.0,49.8965,49.9124,49.8728,49.8728,16247.0
2017-08-28 12:55:00,63.07,63.11,63.05,63.11,23885.0,49.8728,49.9044,49.857,49.9044,23885.0
2017-08-28 13:00:00,63.11,63.19,63.1,63.17,19858.0,49.9044,49.9677,49.8965,49.9519,19858.0
2017-08-28 13:05:00,63.16,63.29,63.16,63.23,43527.0,49.944,50.0468,49.944,49.9993,43527.0
2017-08-28 13:10:00,63.24,63.28,63.23,63.28,26185.0,50.0072,50.0389,49.9993,50.0389,26185.0
2017-08-28 13:15:00,63.27,63.32,63.25,63.29,28170.0,50.031,50.0705,50.0152,50.0468,28170.0
2017-08-28 13:20:00,63.29,63.3,63.18,63.18,28749.0,50.0468,50.0547,49.9598,49.9598,28749.0
2017-08-28 13:25:00,63.18,63.2,63.15,63.17,19899.0,49.9598,49.9756,49.9361,49.9519,19899.0
2017-08-28 13:30:00,63.16,63.2,63.15,63.18,15084.0,49.944,49.9756,49.9361,49.9598,15084.0
2017-08-28 13:35:00,63.18,63.19,63.13,63.15,12537.0,49.9598,49.9677,49.9203,49.9361,12537.0
2017-08-28 13:40:00,63.16,63.16,63.11,63.15,14502.0,49.944,49.944,49.9044,49.9361,14502.0
2017-08-28 13:45:00,63.15,63.17,63.14,63.16,11006.0,49.9361,49.9519,49.9282,49.944,11006.0
2017-08-28 13:50:00,63.15,63.16,63.09,63.1,9642.0,49.9361,49.944,49.8886,49.8965,9642.0
2017-08-28 13:55:00,63.09,63.13,63.06,63.1,19500.0,49.8886,49.9203,49.8649,49.8965,19500.0
2017-08-28 14:00:00,63.11,63.14,63.08,63.1,14802.0,49.9044,49.9282,49.8807,49.8965,14802.0
2017-08-28 14:05:00,63.1,63.13,63.1,63.1,37677.0,49.8965,49.9203,49.8965,49.8965,37677.0
2017-08-28 14:10:00,63.11,63.13,63.08,63.09,25039.0,49.9044,49.9203,49.8807,49.8886,25039.0
2017-08-28 14:15:00,63.08,63.09,63.07,63.09,20095.0,49.8807,49.8886,49.8728,49.8886,20095.0
2017-08-28 14:20:00,63.08,63.13,63.06,63.12,23355.0,49.8807,49.9203,49.8649,49.9124,23355.0
2017-08-28 14:25:00,63.12,63.16,63.12,63.15,21927.0,49.9124,49.944,49.9124,49.9361,21927.0
2017-08-28 14:30:00,63.16,63.18,63.15,63.18,35474.0,49.944,49.9598,49.9361,49.9598,35474.0
2017-08-28 14:35:00,63.18,63.22,63.17,63.22,14562.0,49.9598,49.9914,49.9519,49.9914,14562.0
2017-08-28 14:40:00,63.21,63.26,63.21,63.25,29716.0,49.9835,50.0231,49.9835,50.0152,29716.0
2017-08-28 14:45:00,63.25,63.28,63.22,63.27,39988.0,50.0152,50.0389,49.9914,50.031,39988.0
2017-08-28 14:50:00,63.28,63.31,63.27,63.3,24911.0,50.0389,50.0626,50.031,50.0547,24911.0
2017-08-28 14:55:00,63.29,63.3,63.26,63.27,24486.0,50.0468,50.0547,50.0231,50.031,24486.0
2017-08-28 15:00:00,63.27,63.36,63.26,63.35,23778.0,50.031,50.1021,50.0231,50.0942,23778.0
2017-08-28 15:05:00,63.35,63.35,63.28,63.33,45949.0,50.0942,50.0942,50.0389,50.0784,45949.0
2017-08-28 15:10:00,63.34,63.37,63.33,63.37,23986.0,50.0863,50.11,50.0784,50.11,23986.0
2017-08-28 15:15:00,63.37,63.4,63.33,63.35,20468.0,50.11,50.1338,50.0784,50.0942,20468.0
2017-08-28 15:20:00,63.35,63.36,63.33,63.35,25569.0,50.0942,50.1021,50.0784,50.0942,25569.0
2017-08-28 15:25:00,63.35,63.35,63.28,63.3,41886.0,50.0942,50.0942,50.0389,50.0547,41886.0
2017-08-28 15:30:00,63.3,63.37,63.3,63.32,90687.0,50.0547,50.11,50.0547,50.0705,90687.0
2017-08-28 15:35:00,63.32,63.37,63.31,63.37,65685.0,50.0705,50.11,50.0626,50.11,65685.0
2017-08-28 15:40:00,63.36,63.38,63.34,63.36,46382.0,50.1021,50.1179,50.0863,50.1021,46382.0
2017-08-28 15:45:00,63.37,63.39,63.33,63.35,78316.0,50.11,50.1259,50.0784,50.0942,78316.0
2017-08-28 15:50:00,63.34,63.39,63.34,63.39,113452.0,50.0863,50.1259,50.0863,50.1259,113452.0
2017-08-28 15:55:00,63.39,63.48,63.37,63.44,249136.0,50.1259,50.197,50.11,50.1654,249136.0
2017-08-29 09:30:00,63.26,63.38,63.09,63.22,106941.0,50.0231,50.1179,49.8886,49.9914,106941.0
2017-08-29 09:35:00,63.23,63.24,63.06,63.19,78257.0,49.9993,50.0072,49.8649,49.9677,78257.0
2017-08-29 09:40:00,63.19,63.37,63.18,63.3,36579.0,49.9677,50.11,49.9598,50.0547,36579.0
2017-08-29 09:45:00,63.29,63.29,63.06,63.07,43310.0,50.0468,50.0468,49.8649,49.8728,43310.0
2017-08-29 09:50:00,63.06,63.1,63.01,63.03,71195.0,49.8649,49.8965,49.8254,49.8412,71195.0
2017-08-29 09:55:00,63.03,63.16,63.02,63.15,29656.0,49.8412,49.944,49.8333,49.9361,29656.0
2017-08-29 10:00:00,63.15,63.25,63.14,63.15,38315.0,49.9361,50.0152,49.9282,49.9361,38315.0
2017-08-29 10:05:00,63.15,63.2,63.1,63.1,37626.0,49.9361,49.9756,49.8965,49.8965,37626.0
2017-08-29 10:10:00,63.11,63.11,63.06,63.09,40801.0,49.9044,49.9044,49.8649,49.8886,40801.0
2017-08-29 10:15:00,63.09,63.09,62.99,62.99,72398.0,49.8886,49.8886,49.8096,49.8096,72398.0
2017-08-29 10:20:00,63.0,63.02,62.86,62.89,56432.0,49.8175,49.8333,49.7068,49.7305,56432.0
2017-08-29 10:25:00,62.89,62.99,62.86,62.93,49063.0,49.7305,49.8096,49.7068,49.7621,49063.0
2017-08-29 10:30:00,62.92,62.95,62.81,62.82,70248.0,49.7542,49.7779,49.6672,49.6751,70248.0
2017-08-29 10:35:00,62.82,62.9,62.81,62.88,37025.0,49.6751,49.7384,49.6672,49.7226,37025.0
2017-08-29 10:40:00,62.87,63.14,62.85,63.09,57570.0,49.7147,49.9282,49.6989,49.8886,57570.0
2017-08-29 10:45:00,63.11,63.12,62.96,63.03,23730.0,49.9044,49.9124,49.7858,49.8412,23730.0
2017-08-29 10:50:00,63.03,63.06,62.95,62.99,32128.0,49.8412,49.8649,49.7779,49.8096,32128.0
2017-08-29 10:55:00,63.0,63.01,62.94,62.95,20402.0,49.8175,49.8254,49.77,49.7779,20402.0
2017-08-29 11:00:00,62.96,63.02,62.91,62.99,27376.0,49.7858,49.8333,49.7463,49.8096,27376.0
2017-08-29 11:05:00,63.0,63.06,62.97,63.0,27001.0,49.8175,49.8649,49.7937,49.8175,27001.0
2017-08-29 11:10:00,63.01,63.03,62.95,62.96,16228.0,49.8254,49.8412,49.7779,49.7858,16228.0
2017-08-29 11:15:00,62.96,62.98,62.91,62.95,24156.0,49.7858,49.8016,49.7463,49.7779,24156.0
2017-08-29 11:20:00,62.94,62.96,62.89,62.91,40470.0,49.77,49.7858,49.7305,49.7463,40470.0
2017-08-29 11:25:00,62.91,62.96,62.89,62.96,29945.0,49.7463,49.7858,49.7305,49.7858,29945.0
2017-08-29 11:30:00,62.95,62.96,62.87,62.91,29125.0,49.7779,49.7858,49.7147,49.7463,29125.0
2017-08-29 11:35:00,62.9,62.92,62.88,62.91,15836.0,49.7384,49.7542,49.7226,49.7463,15836.0
2017-08-29 11:40:00,62.91,63.01,62.9,62.98,28076.0,49.7463,49.8254,49.7384,49.8016,28076.0
2017-08-29 11:45:00,62.99,63.09,62.98,63.06,39504.0,49.8096,49.8886,49.8016,49.8649,39504.0
2017-08-29 11:50:00,63.07,63.13,63.06,63.11,20767.0,49.8728,49.9203,49.8649,49.9044,20767.0
2017-08-29 11:55:00,63.1,63.19,63.1,63.14,43505.0,49.8965,49.9677,49.8965,49.9282,43505.0
2017-08-29 12:00:00,63.14,63.21,63.14,63.21,44163.0,49.9282,49.9835,49.9282,49.9835,44163.0
2017-08-29 12:05:00,63.21,63.24,63.13,63.2,42859.0,49.9835,50.0072,49.9203,49.9756,42859.0
2017-08-29 12:10:00,63.19,63.24,63.18,63.24,46178.0,49.9677,50.0072,49.9598,50.0072,46178.0
2017-08-29 12:15:00,63.24,63.31,63.22,63.23,38928.0,50.0072,50.0626,49.9914,49.9993,38928.0
2017-08-29 12:20:00,63.24,63.25,63.2,63.25,21489.0,50.0072,50.0152,49.9756,50.0152,21489.0
2017-08-29 12:25:00,63.24,63.25,63.19,63.22,16932.0,50.0072,50.0152,49.9677,49.9914,16932.0
2017-08-29 12:30:00,63.22,63.26,63.2,63.24,16134.0,49.9914,50.0231,49.9756,50.0072,16134.0
2017-08-29 12:35:00,63.25,63.26,63.21,63.26,10735.0,50.0152,50.0231,49.9835,50.0231,10735.0
2017-08-29 12:40:00,63.26,63.29,63.25,63.29,16365.0,50.0231,50.0468,50.0152,50.0468,16365.0
2017-08-29 12:45:00,63.29,63.32,63.26,63.29,19161.0,50.0468,50.0705,50.0231,50.0468,19161.0
2017-08-29 12:50:00,63.29,63.3,63.25,63.27,11646.0,50.0468,50.0547,50.0152,50.031,11646.0
2017-08-29 12:55:00,63.28,63.31,63.24,63.31,14069.0,50.0389,50.0626,50.0072,50.0626,14069.0
2017-08-29 13:00:00,63.32,63.36,63.31,63.34,34719.0,50.0705,50.1021,50.0626,50.0863,34719.0
2017-08-29 13:05:00,63.33,63.37,63.32,63.35,27142.0,50.0784,50.11,50.0705,50.0942,27142.0
2017-08-29 13:10:00,63.35,63.37,63.34,63.34,19805.0,50.0942,50.11,50.0863,50.0863,19805.0
2017-08-29 13:15:00,63.35,63.39,63.33,63.38,26382.0,50.0942,50.1259,50.0784,50.1179,26382.0
2017-08-29 13:20:00,63.39,63.42,63.38,63.39,18276.0,50.1259,50.1496,50.1179,50.1259,18276.0
2017-08-29 13:25:00,63.39,63.42,63.34,63.41,34284.0,50.1259,50.1496,50.0863,50.1417,34284.0
2017-08-29 13:30:00,63.41,63.44,63.38,63.43,21936.0,50.1417,50.1654,50.1179,50.1575,21936.0
2017-08-29 13:35:00,63.43,63.5,63.42,63.48,28109.0,50.1575,50.2128,50.1496,50.197,28109.0
2017-08-29 13:40:00,63.49,63.54,63.49,63.49,26562.0,50.2049,50.2445,50.2049,50.2049,26562.0
2017-08-29 13:45:00,63.48,63.56,63.45,63.53,32383.0,50.197,50.2603,50.1733,50.2366,32383.0
2017-08-29 13:50:00,63.54,63.56,63.51,63.55,28171.0,50.2445,50.2603,50.2207,50.2524,28171.0
2017-08-29 13:55:00,63.55,63.55,63.52,63.52,23288.0,50.2524,50.2524,50.2287,50.2287,23288.0
2017-08-29 14:00:00,63.53,63.56,63.51,63.52,30282.0,50.2366,50.2603,50.2207,50.2287,30282.0
2017-08-29 14:05:00,63.51,63.55,63.44,63.45,24191.0,50.2207,50.2524,50.1654,50.1733,24191.0
2017-08-29 14:10:00,63.45,63.48,63.4,63.47,26242.0,50.1733,50.197,50.1338,50.1891,26242.0
2017-08-29 14:15:00,63.46,63.5,63.43,63.44,15081.0,50.1812,50.2128,50.1575,50.1654,15081.0
2017-08-29 14:20:00,63.44,63.49,63.43,63.48,28039.0,50.1654,50.2049,50.1575,50.197,28039.0
2017-08-29 14:25:00,63.48,63.53,63.46,63.52,37974.0,50.197,50.2366,50.1812,50.2287,37974.0
2017-08-29 14:30:00,63.52,63.55,63.49,63.49,29666.0,50.2287,50.2524,50.2049,50.2049,29666.0
2017-08-29 14:35:00,63.5,63.55,63.49,63.54,21802.0,50.2128,50.2524,50.2049,50.2445,21802.0
2017-08-29 14:40:00,63.54,63.58,63.53,63.58,37807.0,50.2445,50.2761,50.2366,50.2761,37807.0
2017-08-29 14:45:00,63.58,63.58,63.53,63.55,31609.0,50.2761,50.2761,50.2366,50.2524,31609.0
2017-08-29 14:50:00,63.55,63.58,63.54,63.56,28606.0,50.2524,50.2761,50.2445,50.2603,28606.0
2017-08-29 14:55:00,63.57,63.62,63.56,63.6,26524.0,50.2682,50.3077,50.2603,50.2919,26524.0
2017-08-29 15:00:00,63.59,63.61,63.53,63.57,35666.0,50.284,50.2998,50.2366,50.2682,35666.0
2017-08-29 15:05:00,63.57,63.58,63.54,63.57,34128.0,50.2682,50.2761,50.2445,50.2682,34128.0
2017-08-29 15:10:00,63.57,63.57,63.55,63.57,27252.0,50.2682,50.2682,50.2524,50.2682,27252.0
2017-08-29 15:15:00,63.57,63.58,63.52,63.53,37509.0,50.2682,50.2761,50.2287,50.2366,37509.0
2017-08-29 15:20:00,63.53,63.58,63.52,63.56,47021.0,50.2366,50.2761,50.2287,50.2603,47021.0
2017-08-29 15:25:00,63.57,63.57,63.51,63.52,23105.0,50.2682,50.2682,50.2207,50.2287,23105.0
2017-08-29 15:30:00,63.52,63.56,63.51,63.55,41193.0,50.2287,50.2603,50.2207,50.2524,41193.0
2017-08-29 15:35:00,63.55,63.57,63.53,63.53,25006.0,50.2524,50.2682,50.2366,50.2366,25006.0
2017-08-29 15:40:00,63.54,63.56,63.48,63.5,57215.0,50.2445,50.2603,50.197,50.2128,57215.0
2017-08-29 15:45:00,63.5,63.51,63.44,63.44,52724.0,50.2128,50.2207,50.1654,50.1654,52724.0
2017-08-29 15:50:00,63.44,63.47,63.42,63.45,87893.0,50.1654,50.1891,50.1496,50.1733,87893.0
2017-08-29 15:55:00,63.45,63.53,63.43,63.5,201125.0,50.1733,50.2366,50.1575,50.2128,201125.0
2017-08-30 09:30:00,63.4,63.44,63.27,63.28,117267.0,50.1338,50.1654,50.031,50.0389,117267.0
2017-08-30 09:35:00,63.28,63.31,63.07,63.19,52440.0,50.0389,50.0626,49.8728,49.9677,52440.0
2017-08-30 09:40:00,63.17,63.33,63.08,63.29,40416.0,49.9519,50.0784,49.8807,50.0468,40416.0
2017-08-30 09:45:00,63.29,63.32,63.21,63.28,61949.0,50.0468,50.0705,49.9835,50.0389,61949.0
2017-08-30 09:50:00,63.28,63.3,63.18,63.25,55537.0,50.0389,50.0547,49.9598,50.0152,55537.0
2017-08-30 09:55:00,63.26,63.28,63.2,63.26,26272.0,50.0231,50.0389,49.9756,50.0231,26272.0
2017-08-30 10:00:00,63.24,63.25,63.2,63.22,41289.0,50.0072,50.0152,49.9756,49.9914,41289.0
2017-08-30 10:05:00,63.22,63.22,63.09,63.1,46409.0,49.9914,49.9914,49.8886,49.8965,46409.0
2017-08-30 10:10:00,63.1,63.2,63.09,63.2,28899.0,49.8965,49.9756,49.8886,49.9756,28899.0
2017-08-30 10:15:00,63.2,63.25,63.18,63.22,49181.0,49.9756,50.0152,49.9598,49.9914,49181.0
2017-08-30 10:20:00,63.23,63.32,63.2,63.32,24114.0,49.9993,50.0705,49.9756,50.0705,24114.0
2017-08-30 10:25:00,63.32,63.37,63.22,63.22,29835.0,50.0705,50.11,49.9914,49.9914,29835.0
2017-08-30 10:30:00,63.24,63.33,63.19,63.2,30042.0,50.0072,50.0784,49.9677,49.9756,30042.0
2017-08-30 10:35:00,63.2,63.24,63.12,63.17,24864.0,49.9756,50.0072,49.9124,49.9519,24864.0
2017-08-30 10:40:00,63.18,63.33,63.11,63.33,29559.0,49.9598,50.0784,49.9044,50.0784,29559.0
2017-08-30 10:45:00,63.32,63.35,63.24,63.28,21318.0,50.0705,50.0942,50.0072,50.0389,21318.0
2017-08-30 10:50:00,63.29,63.32,63.23,63.24,11245.0,50.0468,50.0705,49.9993,50.0072,11245.0
2017-08-30 10:55:00,63.23,63.31,63.21,63.3,25627.0,49.9993,50.0626,49.9835,50.0547,25627.0
2017-08-30 11:00:00,63.29,63.31,63.27,63.3,24123.0,50.0468,50.0626,50.031,50.0547,24123.0
2017-08-30 11:05:00,63.29,63.34,63.27,63.28,22896.0,50.0468,50.0863,50.031,50.0389,22896.0
2017-08-30 11:10:00,63.26,63.32,63.25,63.31,25874.0,50.0231,50.0705,50.0152,50.0626,25874.0
2017-08-30 11:15:00,63.32,63.35,63.29,63.3,25618.0,50.0705,50.0942,50.0468,50.0547,25618.0
2017-08-30 11:20:00,63.31,63.31,63.25,63.25,23530.0,50.0626,50.0626,50.0152,50.0152,23530.0
2017-08-30 11:25:00,63.25,63.36,63.25,63.36,35594.0,50.0152,50.1021,50.0152,50.1021,35594.0
2017-08-30 11:30:00,63.36,63.39,63.34,63.37,54763.0,50.1021,50.1259,50.0863,50.11,54763.0
2017-08-30 11:35:00,63.38,63.49,63.38,63.49,40294.0,50.1179,50.2049,50.1179,50.2049,40294.0
2017-08-30 11:40:00,63.49,63.55,63.47,63.53,30885.0,50.2049,50.2524,50.1891,50.2366,30885.0
2017-08-30 11:45:00,63.53,63.58,63.53,63.56,25821.0,50.2366,50.2761,50.2366,50.2603,25821.0
2017-08-30 11:50:00,63.55,63.64,63.55,63.63,22408.0,50.2524,50.3235,50.2524,50.3156,22408.0
2017-08-30 11:55:00,63.63,63.73,63.61,63.71,61251.0,50.3156,50.3947,50.2998,50.3789,61251.0
2017-08-30 12:00:00,63.71,63.76,63.69,63.76,31511.0,50.3789,50.4184,50.3631,50.4184,31511.0
2017-08-30 12:05:00,63.75,63.76,63.69,63.75,25477.0,50.4105,50.4184,50.3631,50.4105,25477.0
2017-08-30 12:10:00,63.74,63.74,63.63,63.64,24229.0,50.4026,50.4026,50.3156,50.3235,24229.0
2017-08-30 12:15:00,63.63,63.64,63.57,63.62,23041.0,50.3156,50.3235,50.2682,50.3077,23041.0
2017-08-30 12:20:00,63.63,63.64,63.6,63.61,8948.0,50.3156,50.3235,50.2919,50.2998,8948.0
2017-08-30 12:25:00,63.61,63.62,63.56,63.57,21311.0,50.2998,50.3077,50.2603,50.2682,21311.0
2017-08-30 12:30:00,63.58,63.58,63.51,63.53,11507.0,50.2761,50.2761,50.2207,50.2366,11507.0
2017-08-30 12:35:00,63.54,63.55,63.49,63.49,7502.0,50.2445,50.2524,50.2049,50.2049,7502.0
2017-08-30 12:40:00,63.5,63.51,63.47,63.48,19241.0,50.2128,50.2207,50.1891,50.197,19241.0
2017-08-30 12:45:00,63.49,63.55,63.46,63.55,9366.0,50.2049,50.2524,50.1812,50.2524,9366.0
2017-08-30 12:50:00,63.54,63.6,63.53,63.59,14423.0,50.2445,50.2919,50.2366,50.284,14423.0
2017-08-30 12:55:00,63.6,63.6,63.49,63.53,30718.0,50.2919,50.2919,50.2049,50.2366,30718.0
2017-08-30 13:00:00,63.53,63.53,63.49,63.51,32253.0,50.2366,50.2366,50.2049,50.2207,32253.0
2017-08-30 13:05:00,63.51,63.53,63.49,63.52,24092.0,50.2207,50.2366,50.2049,50.2287,24092.0
2017-08-30 13:10:00,63.51,63.54,63.48,63.49,49724.0,50.2207,50.2445,50.197,50.2049,49724.0
2017-08-30 13:15:00,63.49,63.5,63.46,63.48,18144.0,50.2049,50.2128,50.1812,50.197,18144.0
2017-08-30 13:20:00,63.48,63.5,63.47,63.49,9087.0,50.197,50.2128,50.1891,50.2049,9087.0
2017-08-30 13:25:00,63.49,63.57,63.49,63.54,30420.0,50.2049,50.2682,50.2049,50.2445,30420.0
2017-08-30 13:30:00,63.54,63.54,63.41,63.41,23753.0,50.2445,50.2445,50.1417,50.1417,23753.0
2017-08-30 13:35:00,63.41,63.41,63.29,63.3,21323.0,50.1417,50.1417,50.0468,50.0547,21323.0
2017-08-30 13:40:00,63.3,63.3,63.23,63.26,42192.0,50.0547,50.0547,49.9993,50.0231,42192.0
2017-08-30 13:45:00,63.26,63.29,63.23,63.29,97372.0,50.0231,50.0468,49.9993,50.0468,97372.0
2017-08-30 13:50:00,63.28,63.32,63.27,63.32,19958.0,50.0389,50.0705,50.031,50.0705,19958.0
2017-08-30 13:55:00,63.3,63.31,63.19,63.2,45762.0,50.0547,50.0626,49.9677,49.9756,45762.0
2017-08-30 14:00:00,63.19,63.25,63.19,63.22,29483.0,49.9677,50.0152,49.9677,49.9914,29483.0
2017-08-30 14:05:00,63.23,63.26,63.21,63.25,21992.0,49.9993,50.0231,49.9835,50.0152,21992.0
2017-08-30 14:10:00,63.25,63.26,63.17,63.17,34189.0,50.0152,50.0231,49.9519,49.9519,34189.0
2017-08-30 14:15:00,63.18,63.2,63.16,63.19,48264.0,49.9598,49.9756,49.944,49.9677,48264.0
2017-08-30 14:20:00,63.18,63.21,63.17,63.21,45547.0,49.9598,49.9835,49.9519,49.9835,45547.0
2017-08-30 14:25:00,63.2,63.2,63.15,63.18,48019.0,49.9756,49.9756,49.9361,49.9598,48019.0
2017-08-30 14:30:00,63.19,63.24,63.16,63.24,53282.0,49.9677,50.0072,49.944,50.0072,53282.0
2017-08-30 14:35:00,63.24,63.37,63.24,63.36,24089.0,50.0072,50.11,50.0072,50.1021,24089.0
2017-08-30 14:40:00,63.35,63.37,63.32,63.32,25458.0,50.0942,50.11,50.0705,50.0705,25458.0
2017-08-30 14:45:00,63.32,63.32,63.26,63.32,31205.0,50.0705,50.0705,50.0231,50.0705,31205.0
2017-08-30 14:50:00,63.32,63.36,63.31,63.32,29255.0,50.0705,50.1021,50.0626,50.0705,29255.0
2017-08-30 14:55:00,63.33,63.34,63.31,63.32,19578.0,50.0784,50.0863,50.0626,50.0705,19578.0
2017-08-30 15:00:00,63.33,63.42,63.32,63.4,29098.0,50.0784,50.1496,50.0705,50.1338,29098.0
2017-08-30 15:05:00,63.39,63.43,63.37,63.43,28229.0,50.1259,50.1575,50.11,50.1575,28229.0
2017-08-30 15:10:00,63.43,63.46,63.42,63.42,26266.0,50.1575,50.1812,50.1496,50.1496,26266.0
2017-08-30 15:15:00,63.42,63.43,63.39,63.4,20547.0,50.1496,50.1575,50.1259,50.1338,20547.0
2017-08-30 15:20:00,63.41,63.42,63.39,63.42,30902.0,50.1417,50.1496,50.1259,50.1496,30902.0
2017-08-30 15:25:00,63.42,63.42,63.39,63.4,36018.0,50.1496,50.1496,50.1259,50.1338,36018.0
2017-08-30 15:30:00,63.4,63.46,63.39,63.44,31577.0,50.1338,50.1812,50.1259,50.1654,31577.0
2017-08-30 15:35:00,63.44,63.44,63.35,63.35,43526.0,50.1654,50.1654,50.0942,50.0942,43526.0
2017-08-30 15:40:00,63.36,63.38,63.3,63.37,59473.0,50.1021,50.1179,50.0547,50.11,59473.0
2017-08-30 15:45:00,63.37,63.42,63.36,63.37,60513.0,50.11,50.1496,50.1021,50.11,60513.0
2017-08-30 15:50:00,63.38,63.44,63.37,63.43,82703.0,50.1179,50.1654,50.11,50.1575,82703.0
2017-08-30 15:55:00,63.42,63.43,63.32,63.38,316772.0,50.1496,50.1575,50.0705,50.1179,316772.0
2017-08-31 09:30:00,63.6,63.78,63.25,63.44,143113.0,50.2919,50.4343,50.0152,50.1654,143113.0
2017-08-31 09:35:00,63.43,63.54,63.4,63.51,63842.0,50.1575,50.2445,50.1338,50.2207,63842.0
2017-08-31 09:40:00,63.51,63.54,63.23,63.23,73209.0,50.2207,50.2445,49.9993,49.9993,73209.0
2017-08-31 09:45:00,63.24,63.38,63.23,63.36,54547.0,50.0072,50.1179,49.9993,50.1021,54547.0
2017-08-31 09:50:00,63.36,63.36,63.16,63.19,93426.0,50.1021,50.1021,49.944,49.9677,93426.0
2017-08-31 09:55:00,63.19,63.34,63.18,63.28,61285.0,49.9677,50.0863,49.9598,50.0389,61285.0
2017-08-31 10:00:00,63.28,63.6,63.28,63.6,94719.0,50.0389,50.2919,50.0389,50.2919,94719.0
2017-08-31 10:05:00,63.6,63.6,63.45,63.52,31332.0,50.2919,50.2919,50.1733,50.2287,31332.0
2017-08-31 10:10:00,63.51,63.55,63.46,63.54,50116.0,50.2207,50.2524,50.1812,50.2445,50116.0
2017-08-31 10:15:00,63.54,63.63,63.53,63.61,91706.0,50.2445,50.3156,50.2366,50.2998,91706.0
2017-08-31 10:20:00,63.6,63.71,63.6,63.65,60293.0,50.2919,50.3789,50.2919,50.3315,60293.0
2017-08-31 10:25:00,63.65,63.66,63.54,63.64,86235.0,50.3315,50.3394,50.2445,50.3235,86235.0
2017-08-31 10:30:00,63.63,63.65,63.46,63.53,96783.0,50.3156,50.3315,50.1812,50.2366,96783.0
2017-08-31 10:35:00,63.53,63.53,63.47,63.51,72770.0,50.2366,50.2366,50.1891,50.2207,72770.0
2017-08-31 10:40:00,63.51,63.52,63.44,63.46,52516.0,50.2207,50.2287,50.1654,50.1812,52516.0
2017-08-31 10:45:00,63.45,63.45,63.35,63.36,57657.0,50.1733,50.1733,50.0942,50.1021,57657.0
2017-08-31 10:50:00,63.37,63.39,63.35,63.39,21018.0,50.11,50.1259,50.0942,50.1259,21018.0
2017-08-31 10:55:00,63.38,63.45,63.37,63.4,49718.0,50.1179,50.1733,50.11,50.1338,49718.0
2017-08-31 11:00:00,63.41,63.43,63.36,63.36,28706.0,50.1417,50.1575,50.1021,50.1021,28706.0
2017-08-31 11:05:00,63.37,63.38,63.33,63.34,55708.0,50.11,50.1179,50.0784,50.0863,55708.0
2017-08-31 11:10:00,63.35,63.5,63.35,63.43,46544.0,50.0942,50.2128,50.0942,50.1575,46544.0
2017-08-31 11:15:00,63.41,63.5,63.4,63.46,48170.0,50.1417,50.2128,50.1338,50.1812,48170.0
2017-08-31 11:20:00,63.45,63.49,63.43,63.45,55692.0,50.1733,50.2049,50.1575,50.1733,55692.0
2017-08-31 11:25:00,63.45,63.51,63.45,63.45,53059.0,50.1733,50.2207,50.1733,50.1733,53059.0
2017-08-31 11:30:00,63.45,63.5,63.42,63.46,39142.0,50.1733,50.2128,50.1496,50.1812,39142.0
2017-08-31 11:35:00,63.47,63.5,63.43,63.46,27749.0,50.1891,50.2128,50.1575,50.1812,27749.0
2017-08-31 11:40:00,63.46,63.52,63.45,63.5,57793.0,50.1812,50.2287,50.1733,50.2128,57793.0
2017-08-31 11:45:00,63.51,63.52,63.48,63.49,43142.0,50.2207,50.2287,50.197,50.2049,43142.0
2017-08-31 11:50:00,63.5,63.56,63.49,63.52,49080.0,50.2128,50.2603,50.2049,50.2287,49080.0
2017-08-31 11:55:00,63.53,63.54,63.45,63.47,20769.0,50.2366,50.2445,50.1733,50.1891,20769.0
2017-08-31 12:00:00,63.48,63.57,63.47,63.49,19022.0,50.197,50.2682,50.1891,50.2049,19022.0
2017-08-31 12:05:00,63.49,63.52,63.49,63.49,15973.0,50.2049,50.2287,50.2049,50.2049,15973.0
2017-08-31 12:10:00,63.49,63.55,63.46,63.52,15863.0,50.2049,50.2524,50.1812,50.2287,15863.0
2017-08-31 12:15:00,63.51,63.53,63.48,63.48,28730.0,50.2207,50.2366,50.197,50.197,28730.0
2017-08-31 12:20:00,63.48,63.48,63.42,63.44,15712.0,50.197,50.197,50.1496,50.1654,15712.0
2017-08-31 12:25:00,63.43,63.45,63.4,63.41,17549.0,50.1575,50.1733,50.1338,50.1417,17549.0
2017-08-31 12:30:00,63.41,63.41,63.36,63.38,50069.0,50.1417,50.1417,50.1021,50.1179,50069.0
2017-08-31 12:35:00,63.38,63.48,63.38,63.48,25657.0,50.1179,50.197,50.1179,50.197,25657.0
2017-08-31 12:40:00,63.48,63.59,63.47,63.59,50946.0,50.197,50.284,50.1891,50.284,50946.0
2017-08-31 12:45:00,63.59,63.6,63.47,63.49,23106.0,50.284,50.2919,50.1891,50.2049,23106.0
2017-08-31 12:50:00,63.49,63.57,63.49,63.57,15851.0,50.2049,50.2682,50.2049,50.2682,15851.0
2017-08-31 12:55:00,63.56,63.6,63.55,63.6,34056.0,50.2603,50.2919,50.2524,50.2919,34056.0
2017-08-31 13:00:00,63.6,63.72,63.6,63.62,62055.0,50.2919,50.3868,50.2919,50.3077,62055.0
2017-08-31 13:05:00,63.63,63.67,63.62,63.65,19605.0,50.3156,50.3473,50.3077,50.3315,19605.0
2017-08-31 13:10:00,63.65,63.66,63.61,63.62,34882.0,50.3315,50.3394,50.2998,50.3077,34882.0
2017-08-31 13:15:00,63.62,63.63,63.59,63.59,26131.0,50.3077,50.3156,50.284,50.284,26131.0
2017-08-31 13:20:00,63.6,63.62,63.56,63.57,24922.0,50.2919,50.3077,50.2603,50.2682,24922.0
2017-08-31 13:25:00,63.57,63.6,63.55,63.56,24458.0,50.2682,50.2919,50.2524,50.2603,24458.0
2017-08-31 13:30:00,63.57,63.57,63.53,63.57,8997.0,50.2682,50.2682,50.2366,50.2682,8997.0
2017-08-31 13:35:00,63.58,63.59,63.55,63.55,11463.0,50.2761,50.284,50.2524,50.2524,11463.0
2017-08-31 13:40:00,63.55,63.63,63.55,63.63,14537.0,50.2524,50.3156,50.2524,50.3156,14537.0
2017-08-31 13:45:00,63.62,63.65,63.59,63.63,27391.0,50.3077,50.3315,50.284,50.3156,27391.0
2017-08-31 13:50:00,63.62,63.66,63.62,63.65,14769.0,50.3077,50.3394,50.3077,50.3315,14769.0
2017-08-31 13:55:00,63.65,63.65,63.55,63.59,43287.0,50.3315,50.3315,50.2524,50.284,43287.0
2017-08-31 14:00:00,63.59,63.62,63.58,63.61,26579.0,50.284,50.3077,50.2761,50.2998,26579.0
2017-08-31 14:05:00,63.61,63.61,63.54,63.55,29447.0,50.2998,50.2998,50.2445,50.2524,29447.0
2017-08-31 14:10:00,63.56,63.61,63.56,63.59,38190.0,50.2603,50.2998,50.2603,50.284,38190.0
2017-08-31 14:15:00,63.6,63.63,63.57,63.57,39681.0,50.2919,50.3156,50.2682,50.2682,39681.0
2017-08-31 14:20:00,63.58,63.61,63.53,63.55,39347.0,50.2761,50.2998,50.2366,50.2524,39347.0
2017-08-31 14:25:00,63.55,63.55,63.49,63.53,31964.0,50.2524,50.2524,50.2049,50.2366,31964.0
2017-08-31 14:30:00,63.53,63.57,63.53,63.56,16896.0,50.2366,50.2682,50.2366,50.2603,16896.0
2017-08-31 14:35:00,63.55,63.58,63.51,63.58,20166.0,50.2524,50.2761,50.2207,50.2761,20166.0
2017-08-31 14:40:00,63.59,63.62,63.56,63.57,22742.0,50.284,50.3077,50.2603,50.2682,22742.0
2017-08-31 14:45:00,63.57,63.57,63.5,63.55,27936.0,50.2682,50.2682,50.2128,50.2524,27936.0
2017-08-31 14:50:00,63.56,63.58,63.51,63.58,30009.0,50.2603,50.2761,50.2207,50.2761,30009.0
2017-08-31 14:55:00,63.57,63.61,63.54,63.6,32109.0,50.2682,50.2998,50.2445,50.2919,32109.0
2017-08-31 15:00:00,63.59,63.62,63.56,63.59,35363.0,50.284,50.3077,50.2603,50.284,35363.0
2017-08-31 15:05:00,63.59,63.61,63.54,63.55,43016.0,50.284,50.2998,50.2445,50.2524,43016.0
2017-08-31 15:10:00,63.54,63.59,63.5,63.59,46740.0,50.2445,50.284,50.2128,50.284,46740.0
2017-08-31 15:15:00,63.59,63.61,63.57,63.57,38327.0,50.284,50.2998,50.2682,50.2682,38327.0
2017-08-31 15:20:00,63.57,63.62,63.54,63.59,44846.0,50.2682,50.3077,50.2445,50.284,44846.0
2017-08-31 15:25:00,63.59,63.63,63.58,63.59,54075.0,50.284,50.3156,50.2761,50.284,54075.0
2017-08-31 15:30:00,63.6,63.67,63.59,63.61,102720.0,50.2919,50.3473,50.284,50.2998,102720.0
2017-08-31 15:35:00,63.61,63.69,63.59,63.59,68485.0,50.2998,50.3631,50.284,50.284,68485.0
2017-08-31 15:40:00,63.59,63.63,63.56,63.57,86955.0,50.284,50.3156,50.2603,50.2682,86955.0
2017-08-31 15:45:00,63.58,63.66,63.58,63.65,94056.0,50.2761,50.3394,50.2761,50.3315,94056.0
2017-08-31 15:50:00,63.64,63.65,63.55,63.56,135455.0,50.3235,50.3315,50.2524,50.2603,135455.0
2017-08-31 15:55:00,63.56,63.57,63.48,63.49,489739.0,50.2603,50.2682,50.197,50.2049,489739.0
2017-09-01 09:30:00,63.2,63.25,63.04,63.07,153225.0,50.3701,50.4099,50.2425,50.2664,153225.0
2017-09-01 09:35:00,63.06,63.18,63.03,63.03,58088.0,50.2585,50.3541,50.2346,50.2346,58088.0
2017-09-01 09:40:00,63.02,63.17,62.97,63.16,46647.0,50.2266,50.3461,50.1867,50.3382,46647.0
2017-09-01 09:45:00,63.18,63.21,63.08,63.19,51487.0,50.3541,50.378,50.2744,50.3621,51487.0
2017-09-01 09:50:00,63.2,63.29,63.1,63.14,57823.0,50.3701,50.4418,50.2904,50.3222,57823.0
2017-09-01 09:55:00,63.15,63.23,63.13,63.17,42474.0,50.3302,50.394,50.3143,50.3461,42474.0
2017-09-01 10:00:00,63.18,63.37,63.16,63.35,72319.0,50.3541,50.5055,50.3382,50.4896,72319.0
2017-09-01 10:05:00,63.36,63.36,63.18,63.2,91660.0,50.4976,50.4976,50.3541,50.3701,91660.0
2017-09-01 10:10:00,63.22,63.31,63.17,63.28,40816.0,50.386,50.4577,50.3461,50.4338,40816.0
2017-09-01 10:15:00,63.28,63.35,63.23,63.32,45523.0,50.4338,50.4896,50.394,50.4657,45523.0
2017-09-01 10:20:00,63.32,63.39,63.23,63.25,62358.0,50.4657,50.5215,50.394,50.4099,62358.0
2017-09-01 10:25:00,63.25,63.28,63.17,63.26,61892.0,50.4099,50.4338,50.3461,50.4179,61892.0
2017-09-01 10:30:00,63.26,63.37,63.24,63.35,26883.0,50.4179,50.5055,50.4019,50.4896,26883.0
2017-09-01 10:35:00,63.34,63.48,63.33,63.47,49407.0,50.4816,50.5932,50.4737,50.5852,49407.0
2017-09-01 10:40:00,63.48,63.5,63.43,63.49,34127.0,50.5932,50.6092,50.5534,50.6012,34127.0
2017-09-01 10:45:00,63.49,63.55,63.45,63.55,40779.0,50.6012,50.649,50.5693,50.649,40779.0
2017-09-01 10:50:00,63.55,63.64,63.53,63.53,46943.0,50.649,50.7207,50.6331,50.6331,46943.0
2017-09-01 10:55:00,63.54,63.61,63.5,63.61,24060.0,50.641,50.6968,50.6092,50.6968,24060.0
2017-09-01 11:00:00,63.59,63.67,63.58,63.62,54682.0,50.6809,50.7446,50.6729,50.7048,54682.0
2017-09-01 11:05:00,63.63,63.64,63.57,63.59,37182.0,50.7128,50.7207,50.6649,50.6809,37182.0
2017-09-01 11:10:00,63.58,63.58,63.47,63.48,32506.0,50.6729,50.6729,50.5852,50.5932,32506.0
2017-09-01 11:15:00,63.47,63.56,63.44,63.55,32986.0,50.5852,50.657,50.5613,50.649,32986.0
2017-09-01 11:20:00,63.55,63.57,63.46,63.52,52227.0,50.649,50.6649,50.5773,50.6251,52227.0
2017-09-01 11:25:00,63.52,63.55,63.5,63.55,52718.0,50.6251,50.649,50.6092,50.649,52718.0
2017-09-01 11:30:00,63.54,63.57,63.5,63.52,86069.0,50.641,50.6649,50.6092,50.6251,86069.0
2017-09-01 11:35:00,63.51,63.54,63.49,63.51,59983.0,50.6171,50.641,50.6012,50.6171,59983.0
2017-09-01 11:40:00,63.52,63.6,63.52,63.55,27837.0,50.6251,50.6889,50.6251,50.649,27837.0
2017-09-01 11:45:00,63.56,63.63,63.51,63.51,106272.0,50.657,50.7128,50.6171,50.6171,106272.0
2017-09-01 11:50:00,63.52,63.55,63.49,63.52,18011.0,50.6251,50.649,50.6012,50.6251,18011.0
2017-09-01 11:55:00,63.52,63.61,63.52,63.6,55522.0,50.6251,50.6968,50.6251,50.6889,55522.0
2017-09-01 12:00:00,63.6,63.64,63.58,63.64,22766.0,50.6889,50.7207,50.6729,50.7207,22766.0
2017-09-01 12:05:00,63.64,63.67,63.59,63.6,25461.0,50.7207,50.7446,50.6809,50.6889,25461.0
2017-09-01 12:10:00,63.61,63.66,63.58,63.66,30948.0,50.6968,50.7367,50.6729,50.7367,30948.0
2017-09-01 12:15:00,63.66,63.68,63.63,63.68,23611.0,50.7367,50.7526,50.7128,50.7526,23611.0
2017-09-01 12:20:00,63.68,63.7,63.66,63.69,38397.0,50.7526,50.7686,50.7367,50.7606,38397.0
2017-09-01 12:25:00,63.68,63.69,63.63,63.65,28253.0,50.7526,50.7606,50.7128,50.7287,28253.0
2017-09-01 12:30:00,63.66,63.73,63.64,63.65,38595.0,50.7367,50.7925,50.7207,50.7287,38595.0
2017-09-01 12:35:00,63.64,63.66,63.62,63.65,36517.0,50.7207,50.7367,50.7048,50.7287,36517.0
2017-09-01 12:40:00,63.65,63.66,63.56,63.59,13278.0,50.7287,50.7367,50.657,50.6809,13278.0
2017-09-01 12:45:00,63.58,63.59,63.55,63.57,10590.0,50.6729,50.6809,50.649,50.6649,10590.0
2017-09-01 12:50:00,63.57,63.64,63.56,63.62,22958.0,50.6649,50.7207,50.657,50.7048,22958.0
2017-09-01 12:55:00,63.62,63.66,63.59,63.66,13005.0,50.7048,50.7367,50.6809,50.7367,13005.0
2017-09-01 13:00:00,63.66,63.67,63.63,63.65,12729.0,50.7367,50.7446,50.7128,50.7287,12729.0
2017-09-01 13:05:00,63.64,63.66,63.63,63.66,13828.0,50.7207,50.7367,50.7128,50.7367,13828.0
2017-09-01 13:10:00,63.66,63.68,63.65,63.68,14219.0,50.7367,50.7526,50.7287,50.7526,14219.0
2017-09-01 13:15:00,63.68,63.77,63.67,63.73,29899.0,50.7526,50.8243,50.7446,50.7925,29899.0
2017-09-01 13:20:00,63.73,63.74,63.71,63.72,26608.0,50.7925,50.8004,50.7765,50.7845,26608.0
2017-09-01 13:25:00,63.72,63.74,63.69,63.71,27294.0,50.7845,50.8004,50.7606,50.7765,27294.0
2017-09-01 13:30:00,63.7,63.71,63.69,63.7,14340.0,50.7686,50.7765,50.7606,50.7686,14340.0
2017-09-01 13:35:00,63.7,63.72,63.7,63.71,17037.0,50.7686,50.7845,50.7686,50.7765,17037.0
2017-09-01 13:40:00,63.71,63.73,63.7,63.72,19788.0,50.7765,50.7925,50.7686,50.7845,19788.0
2017-09-01 13:45:00,63.73,63.86,63.72,63.86,36618.0,50.7925,50.8961,50.7845,50.8961,36618.0
2017-09-01 13:50:00,63.86,63.92,63.86,63.91,33761.0,50.8961,50.9439,50.8961,50.9359,33761.0
2017-09-01 13:55:00,63.91,63.92,63.83,63.83,46705.0,50.9359,50.9439,50.8722,50.8722,46705.0
2017-09-01 14:00:00,63.83,63.84,63.74,63.76,42581.0,50.8722,50.8801,50.8004,50.8164,42581.0
2017-09-01 14:05:00,63.76,63.76,63.72,63.73,19026.0,50.8164,50.8164,50.7845,50.7925,19026.0
2017-09-01 14:10:00,63.74,63.82,63.73,63.8,71214.0,50.8004,50.8642,50.7925,50.8483,71214.0
2017-09-01 14:15:00,63.8,63.83,63.79,63.8,52221.0,50.8483,50.8722,50.8403,50.8483,52221.0
2017-09-01 14:20:00,63.8,63.81,63.71,63.72,30029.0,50.8483,50.8562,50.7765,50.7845,30029.0
2017-09-01 14:25:00,63.72,63.78,63.68,63.77,23301.0,50.7845,50.8323,50.7526,50.8243,23301.0
2017-09-01 14:30:00,63.77,63.8,63.76,63.77,16197.0,50.8243,50.8483,50.8164,50.8243,16197.0
2017-09-01 14:35:00,63.76,63.76,63.7,63.73,30018.0,50.8164,50.8164,50.7686,50.7925,30018.0
2017-09-01 14:40:00,63.73,63.75,63.68,63.75,15327.0,50.7925,50.8084,50.7526,50.8084,15327.0
2017-09-01 14:45:00,63.75,63.75,63.66,63.68,20986.0,50.8084,50.8084,50.7367,50.7526,20986.0
2017-09-01 14:50:00,63.68,63.7,63.65,63.69,20266.0,50.7526,50.7686,50.7287,50.7606,20266.0
2017-09-01 14:55:00,63.68,63.69,63.66,63.68,18354.0,50.7526,50.7606,50.7367,50.7526,18354.0
2017-09-01 15:00:00,63.68,63.68,63.63,63.63,27783.0,50.7526,50.7526,50.7128,50.7128,27783.0
2017-09-01 15:05:00,63.63,63.66,63.6,63.6,38679.0,50.7128,50.7367,50.6889,50.6889,38679.0
2017-09-01 15:10:00,63.6,63.61,63.57,63.57,40314.0,50.6889,50.6968,50.6649,50.6649,40314.0
2017-09-01 15:15:00,63.58,63.59,63.55,63.58,51792.0,50.6729,50.6809,50.649,50.6729,51792.0
2017-09-01 15:20:00,63.58,63.61,63.53,63.53,45429.0,50.6729,50.6968,50.6331,50.6331,45429.0
2017-09-01 15:25:00,63.53,63.53,63.46,63.51,52841.0,50.6331,50.6331,50.5773,50.6171,52841.0
2017-09-01 15:30:00,63.51,63.53,63.48,63.53,39835.0,50.6171,50.6331,50.5932,50.6331,39835.0
2017-09-01 15:35:00,63.52,63.58,63.52,63.55,73798.0,50.6251,50.6729,50.6251,50.649,73798.0
2017-09-01 15:40:00,63.56,63.6,63.55,63.57,55947.0,50.657,50.6889,50.649,50.6649,55947.0
2017-09-01 15:45:00,63.57,63.58,63.49,63.51,72088.0,50.6649,50.6729,50.6012,50.6171,72088.0
2017-09-01 15:50:00,63.5,63.56,63.48,63.49,97204.0,50.6092,50.657,50.5932,50.6012,97204.0
2017-09-01 15:55:00,63.49,63.52,63.34,63.36,448374.0,50.6012,50.6251,50.4816,50.4976,448374.0
2017-09-05 09:30:00,63.48,63.92,63.35,63.64,220807.0,50.5932,50.9439,50.4896,50.7207,220807.0
2017-09-05 09:35:00,63.65,64.07,63.65,64.03,129029.0,50.7287,51.0634,50.7287,51.0316,129029.0
2017-09-05 09:40:00,64.04,64.2,64.0,64.08,102015.0,51.0395,51.167,51.0077,51.0714,102015.0
2017-09-05 09:45:00,64.07,64.18,63.96,63.99,71165.0,51.0634,51.1511,50.9758,50.9997,71165.0
2017-09-05 09:50:00,63.99,64.25,63.99,64.15,72869.0,50.9997,51.2069,50.9997,51.1272,72869.0
2017-09-05 09:55:00,64.17,64.19,64.01,64.19,64176.0,51.1431,51.1591,51.0156,51.1591,64176.0
2017-09-05 10:00:00,64.2,64.35,64.14,64.3,100481.0,51.167,51.2866,51.1192,51.2467,100481.0
2017-09-05 10:05:00,64.29,64.52,64.26,64.47,135201.0,51.2388,51.4221,51.2149,51.3822,135201.0
2017-09-05 10:10:00,64.47,64.49,64.32,64.47,63603.0,51.3822,51.3982,51.2627,51.3822,63603.0
2017-09-05 10:15:00,64.47,64.57,64.42,64.54,76768.0,51.3822,51.4619,51.3424,51.438,76768.0
2017-09-05 10:20:00,64.53,64.67,64.49,64.59,82744.0,51.4301,51.5416,51.3982,51.4779,82744.0
2017-09-05 10:25:00,64.59,64.59,64.49,64.56,52211.0,51.4779,51.4779,51.3982,51.454,52211.0
2017-09-05 10:30:00,64.56,64.69,64.51,64.64,54671.0,51.454,51.5576,51.4141,51.5177,54671.0
2017-09-05 10:35:00,64.64,64.71,64.57,64.6,66539.0,51.5177,51.5735,51.4619,51.4858,66539.0
2017-09-05 10:40:00,64.59,64.66,64.47,64.66,80388.0,51.4779,51.5337,51.3822,51.5337,80388.0
2017-09-05 10:45:00,64.66,64.66,64.52,64.54,39216.0,51.5337,51.5337,51.4221,51.438,39216.0
2017-09-05 10:50:00,64.52,64.56,64.42,64.49,72635.0,51.4221,51.454,51.3424,51.3982,72635.0
2017-09-05 10:55:00,64.5,64.66,64.45,64.63,58010.0,51.4061,51.5337,51.3663,51.5098,58010.0
2017-09-05 11:00:00,64.63,64.72,64.58,64.69,58374.0,51.5098,51.5815,51.4699,51.5576,58374.0
2017-09-05 11:05:00,64.69,64.7,64.6,64.65,45010.0,51.5576,51.5655,51.4858,51.5257,45010.0
2017-09-05 11:10:00,64.64,64.66,64.5,64.56,50078.0,51.5177,51.5337,51.4061,51.454,50078.0
2017-09-05 11:15:00,64.56,64.61,64.48,64.58,46578.0,51.454,51.4938,51.3902,51.4699,46578.0
2017-09-05 11:20:00,64.57,64.69,64.52,64.69,62792.0,51.4619,51.5576,51.4221,51.5576,62792.0
2017-09-05 11:25:00,64.69,64.7,64.6,64.66,51490.0,51.5576,51.5655,51.4858,51.5337,51490.0
2017-09-05 11:30:00,64.66,64.71,64.59,64.59,51401.0,51.5337,51.5735,51.4779,51.4779,51401.0
2017-09-05 11:35:00,64.59,64.67,64.59,64.66,42168.0,51.4779,51.5416,51.4779,51.5337,42168.0
2017-09-05 11:40:00,64.65,64.73,64.63,64.66,42169.0,51.5257,51.5895,51.5098,51.5337,42169.0
2017-09-05 11:45:00,64.64,64.67,64.57,64.65,37918.0,51.5177,51.5416,51.4619,51.5257,37918.0
2017-09-05 11:50:00,64.65,64.7,64.63,64.65,42409.0,51.5257,51.5655,51.5098,51.5257,42409.0
2017-09-05 11:55:00,64.65,64.71,64.59,64.67,86634.0,51.5257,51.5735,51.4779,51.5416,86634.0
2017-09-05 12:00:00,64.66,64.72,64.59,64.71,67218.0,51.5337,51.5815,51.4779,51.5735,67218.0
2017-09-05 12:05:00,64.71,64.72,64.62,64.63,44009.0,51.5735,51.5815,51.5018,51.5098,44009.0
2017-09-05 12:10:00,64.63,64.64,64.49,64.5,68589.0,51.5098,51.5177,51.3982,51.4061,68589.0
2017-09-05 12:15:00,64.48,64.56,64.44,64.52,81585.0,51.3902,51.454,51.3583,51.4221,81585.0
2017-09-05 12:20:00,64.53,64.62,64.5,64.62,25219.0,51.4301,51.5018,51.4061,51.5018,25219.0
2017-09-05 12:25:00,64.62,64.62,64.51,64.53,30878.0,51.5018,51.5018,51.4141,51.4301,30878.0
2017-09-05 12:30:00,64.54,64.55,64.31,64.35,70371.0,51.438,51.446,51.2547,51.2866,70371.0
2017-09-05 12:35:00,64.36,64.49,64.35,64.49,81620.0,51.2946,51.3982,51.2866,51.3982,81620.0
2017-09-05 12:40:00,64.48,64.58,64.46,64.55,69222.0,51.3902,51.4699,51.3743,51.446,69222.0
2017-09-05 12:45:00,64.55,64.58,64.5,64.54,35482.0,51.446,51.4699,51.4061,51.438,35482.0
2017-09-05 12:50:00,64.55,64.56,64.44,64.54,47656.0,51.446,51.454,51.3583,51.438,47656.0
2017-09-05 12:55:00,64.55,64.58,64.48,64.57,67871.0,51.446,51.4699,51.3902,51.4619,67871.0
2017-09-05 13:00:00,64.58,64.58,64.41,64.47,73285.0,51.4699,51.4699,51.3344,51.3822,73285.0
2017-09-05 13:05:00,64.48,64.53,64.46,64.48,32237.0,51.3902,51.4301,51.3743,51.3902,32237.0
2017-09-05 13:10:00,64.47,64.49,64.4,64.4,53604.0,51.3822,51.3982,51.3264,51.3264,53604.0
2017-09-05 13:15:00,64.4,64.52,64.4,64.52,41403.0,51.3264,51.4221,51.3264,51.4221,41403.0
2017-09-05 13:20:00,64.52,64.55,64.48,64.49,29332.0,51.4221,51.446,51.3902,51.3982,29332.0
2017-09-05 13:25:00,64.5,64.51,64.43,64.46,50532.0,51.4061,51.4141,51.3504,51.3743,50532.0
2017-09-05 13:30:00,64.46,64.5,64.42,64.44,76415.0,51.3743,51.4061,51.3424,51.3583,76415.0
2017-09-05 13:35:00,64.44,64.55,64.43,64.51,56612.0,51.3583,51.446,51.3504,51.4141,56612.0
2017-09-05 13:40:00,64.51,64.58,64.51,64.55,26739.0,51.4141,51.4699,51.4141,51.446,26739.0
2017-09-05 13:45:00,64.55,64.66,64.53,64.65,39322.0,51.446,51.5337,51.4301,51.5257,39322.0
2017-09-05 13:50:00,64.64,64.76,64.63,64.72,74510.0,51.5177,51.6134,51.5098,51.5815,74510.0
2017-09-05 13:55:00,64.73,64.74,64.65,64.72,44726.0,51.5895,51.5974,51.5257,51.5815,44726.0
2017-09-05 14:00:00,64.72,64.81,64.69,64.8,68641.0,51.5815,51.6532,51.5576,51.6452,68641.0
2017-09-05 14:05:00,64.8,64.85,64.75,64.79,48128.0,51.6452,51.6851,51.6054,51.6373,48128.0
2017-09-05 14:10:00,64.79,64.79,64.71,64.76,41181.0,51.6373,51.6373,51.5735,51.6134,41181.0
2017-09-05 14:15:00,64.75,64.79,64.72,64.77,49824.0,51.6054,51.6373,51.5815,51.6213,49824.0
2017-09-05 14:20:00,64.76,64.83,64.73,64.81,74392.0,51.6134,51.6692,51.5895,51.6532,74392.0
2017-09-05 14:25:00,64.81,64.98,64.81,64.93,67897.0,51.6532,51.7887,51.6532,51.7489,67897.0
2017-09-05 14:30:00,64.93,64.98,64.84,64.85,64196.0,51.7489,51.7887,51.6771,51.6851,64196.0
2017-09-05 14:35:00,64.85,64.93,64.85,64.86,40390.0,51.6851,51.7489,51.6851,51.6931,40390.0
2017-09-05 14:40:00,64.86,64.92,64.85,64.86,60023.0,51.6931,51.7409,51.6851,51.6931,60023.0
2017-09-05 14:45:00,64.86,64.9,64.82,64.82,60379.0,51.6931,51.7249,51.6612,51.6612,60379.0
2017-09-05 14:50:00,64.83,64.91,64.8,64.85,53712.0,51.6692,51.7329,51.6452,51.6851,53712.0
2017-09-05 14:55:00,64.85,64.92,64.85,64.92,33430.0,51.6851,51.7409,51.6851,51.7409,33430.0
2017-09-05 15:00:00,64.91,64.97,64.91,64.93,47161.0,51.7329,51.7807,51.7329,51.7489,47161.0
2017-09-05 15:05:00,64.93,64.93,64.84,64.86,41903.0,51.7489,51.7489,51.6771,51.6931,41903.0
2017-09-05 15:10:00,64.87,64.98,64.86,64.98,69856.0,51.701,51.7887,51.6931,51.7887,69856.0
2017-09-05 15:15:00,64.98,65.03,64.95,65.0,88004.0,51.7887,51.8286,51.7648,51.8046,88004.0
2017-09-05 15:20:00,64.99,65.05,64.95,65.01,71821.0,51.7967,51.8445,51.7648,51.8126,71821.0
2017-09-05 15:25:00,65.02,65.15,65.0,65.14,73430.0,51.8206,51.9242,51.8046,51.9162,73430.0
2017-09-05 15:30:00,65.14,65.19,65.08,65.12,93103.0,51.9162,51.9561,51.8684,51.9003,93103.0
2017-09-05 15:35:00,65.11,65.12,65.03,65.07,108754.0,51.8923,51.9003,51.8286,51.8604,108754.0
2017-09-05 15:40:00,65.07,65.11,65.0,65.09,137953.0,51.8604,51.8923,51.8046,51.8764,137953.0
2017-09-05 15:45:00,65.09,65.13,65.01,65.12,202843.0,51.8764,51.9083,51.8126,51.9003,202843.0
2017-09-05 15:50:00,65.13,65.22,65.07,65.2,225819.0,51.9083,51.98,51.8604,51.964,225819.0
2017-09-05 15:55:00,65.2,65.25,65.08,65.1,694912.0,51.964,52.0039,51.8684,51.8843,694912.0
2017-09-06 09:30:00,65.29,65.5,65.28,65.44,140969.0,52.0358,52.2031,52.0278,52.1553,140969.0
2017-09-06 09:35:00,65.44,65.67,65.35,65.67,116528.0,52.1553,52.3386,52.0836,52.3386,116528.0
2017-09-06 09:40:00,65.67,66.01,65.59,65.87,146206.0,52.3386,52.6096,52.2749,52.498,146206.0
2017-09-06 09:45:00,65.88,65.91,65.77,65.84,65657.0,52.506,52.5299,52.4183,52.4741,65657.0
2017-09-06 09:50:00,65.82,66.03,65.8,66.0,120176.0,52.4582,52.6255,52.4422,52.6016,120176.0
2017-09-06 09:55:00,66.01,66.05,65.97,66.04,64470.0,52.6096,52.6415,52.5777,52.6335,64470.0
2017-09-06 10:00:00,66.02,66.11,65.99,66.07,97983.0,52.6176,52.6893,52.5937,52.6574,97983.0
2017-09-06 10:05:00,66.07,66.24,66.07,66.18,103823.0,52.6574,52.7929,52.6574,52.7451,103823.0
2017-09-06 10:10:00,66.17,66.19,66.06,66.1,57799.0,52.7371,52.7531,52.6495,52.6813,57799.0
2017-09-06 10:15:00,66.11,66.12,65.98,66.01,110984.0,52.6893,52.6973,52.5857,52.6096,110984.0
2017-09-06 10:20:00,66.01,66.02,65.85,65.93,72816.0,52.6096,52.6176,52.4821,52.5458,72816.0
2017-09-06 10:25:00,65.93,66.0,65.87,65.92,50529.0,52.5458,52.6016,52.498,52.5379,50529.0
2017-09-06 10:30:00,65.91,65.95,65.82,65.86,60003.0,52.5299,52.5618,52.4582,52.4901,60003.0
2017-09-06 10:35:00,65.86,65.99,65.85,65.94,66167.0,52.4901,52.5937,52.4821,52.5538,66167.0
2017-09-06 10:40:00,65.95,65.95,65.85,65.88,65001.0,52.5618,52.5618,52.4821,52.506,65001.0
2017-09-06 10:45:00,65.88,65.98,65.8,65.93,51703.0,52.506,52.5857,52.4422,52.5458,51703.0
2017-09-06 10:50:00,65.9,65.97,65.87,65.97,53880.0,52.5219,52.5777,52.498,52.5777,53880.0
2017-09-06 10:55:00,65.97,66.1,65.97,66.09,56986.0,52.5777,52.6813,52.5777,52.6734,56986.0
2017-09-06 11:00:00,66.09,66.09,66.04,66.06,40097.0,52.6734,52.6734,52.6335,52.6495,40097.0
2017-09-06 11:05:00,66.07,66.17,66.05,66.08,95245.0,52.6574,52.7371,52.6415,52.6654,95245.0
2017-09-06 11:10:00,66.08,66.09,65.96,65.97,35362.0,52.6654,52.6734,52.5698,52.5777,35362.0
2017-09-06 11:15:00,65.96,66.07,65.95,66.05,51582.0,52.5698,52.6574,52.5618,52.6415,51582.0
2017-09-06 11:20:00,66.04,66.1,66.03,66.09,41244.0,52.6335,52.6813,52.6255,52.6734,41244.0
2017-09-06 11:25:00,66.1,66.13,66.06,66.11,51929.0,52.6813,52.7052,52.6495,52.6893,51929.0
2017-09-06 11:30:00,66.11,66.12,65.99,66.02,54235.0,52.6893,52.6973,52.5937,52.6176,54235.0
2017-09-06 11:35:00,66.02,66.05,65.89,65.9,42118.0,52.6176,52.6415,52.514,52.5219,42118.0
2017-09-06 11:40:00,65.89,65.99,65.88,65.99,29825.0,52.514,52.5937,52.506,52.5937,29825.0
2017-09-06 11:45:00,65.98,66.04,65.92,65.93,51878.0,52.5857,52.6335,52.5379,52.5458,51878.0
2017-09-06 11:50:00,65.92,65.96,65.88,65.89,23395.0,52.5379,52.5698,52.506,52.514,23395.0
2017-09-06 11:55:00,65.89,65.89,65.84,65.87,42217.0,52.514,52.514,52.4741,52.498,42217.0
2017-09-06 12:00:00,65.86,65.88,65.76,65.76,62579.0,52.4901,52.506,52.4104,52.4104,62579.0
2017-09-06 12:05:00,65.77,65.84,65.76,65.78,32332.0,52.4183,52.4741,52.4104,52.4263,32332.0
2017-09-06 12:10:00,65.77,65.86,65.77,65.84,31280.0,52.4183,52.4901,52.4183,52.4741,31280.0
2017-09-06 12:15:00,65.83,65.96,65.82,65.96,44158.0,52.4662,52.5698,52.4582,52.5698,44158.0
2017-09-06 12:20:00,65.96,65.96,65.82,65.88,32284.0,52.5698,52.5698,52.4582,52.506,32284.0
2017-09-06 12:25:00,65.88,65.94,65.82,65.82,27334.0,52.506,52.5538,52.4582,52.4582,27334.0
2017-09-06 12:30:00,65.82,65.91,65.82,65.89,37175.0,52.4582,52.5299,52.4582,52.514,37175.0
2017-09-06 12:35:00,65.89,65.91,65.82,65.87,32495.0,52.514,52.5299,52.4582,52.498,32495.0
2017-09-06 12:40:00,65.87,65.91,65.85,65.88,25375.0,52.498,52.5299,52.4821,52.506,25375.0
2017-09-06 12:45:00,65.87,65.94,65.87,65.93,34455.0,52.498,52.5538,52.498,52.5458,34455.0
2017-09-06 12:50:00,65.94,65.95,65.88,65.89,38950.0,52.5538,52.5618,52.506,52.514,38950.0
2017-09-06 12:55:00,65.87,65.92,65.87,65.92,73071.0,52.498,52.5379,52.498,52.5379,73071.0
2017-09-06 13:00:00,65.92,65.94,65.89,65.93,32826.0,52.5379,52.5538,52.514,52.5458,32826.0
2017-09-06 13:05:00,65.93,65.93,65.86,65.9,44304.0,52.5458,52.5458,52.4901,52.5219,44304.0
2017-09-06 13:10:00,65.9,65.96,65.9,65.93,26302.0,52.5219,52.5698,52.5219,52.5458,26302.0
2017-09-06 13:15:00,65.92,65.97,65.91,65.93,38372.0,52.5379,52.5777,52.5299,52.5458,38372.0
2017-09-06 13:20:00,65.93,66.0,65.91,65.93,51322.0,52.5458,52.6016,52.5299,52.5458,51322.0
2017-09-06 13:25:00,65.94,65.94,65.86,65.86,33833.0,52.5538,52.5538,52.4901,52.4901,33833.0
2017-09-06 13:30:00,65.87,65.89,65.83,65.87,34723.0,52.498,52.514,52.4662,52.498,34723.0
2017-09-06 13:35:00,65.86,65.89,65.86,65.87,130829.0,52.4901,52.514,52.4901,52.498,130829.0
2017-09-06 13:40:00,65.87,65.88,65.84,65.84,39915.0,52.498,52.506,52.4741,52.4741,39915.0
2017-09-06 13:45:00,65.85,65.89,65.84,65.87,74789.0,52.4821,52.514,52.4741,52.498,74789.0
2017-09-06 13:50:00,65.86,65.87,65.79,65.82,36639.0,52.4901,52.498,52.4343,52.4582,36639.0
2017-09-06 13:55:00,65.83,65.87,65.8,65.84,36466.0,52.4662,52.498,52.4422,52.4741,36466.0
2017-09-06 14:00:00,65.84,65.85,65.78,65.84,74594.0,52.4741,52.4821,52.4263,52.4741,74594.0
2017-09-06 14:05:00,65.83,65.84,65.77,65.83,40257.0,52.4662,52.4741,52.4183,52.4662,40257.0
2017-09-06 14:10:00,65.83,65.84,65.76,65.76,45085.0,52.4662,52.4741,52.4104,52.4104,45085.0
2017-09-06 14:15:00,65.77,65.82,65.75,65.8,42755.0,52.4183,52.4582,52.4024,52.4422,42755.0
2017-09-06 14:20:00,65.79,65.85,65.74,65.84,87081.0,52.4343,52.4821,52.3944,52.4741,87081.0
2017-09-06 14:25:00,65.86,65.86,65.79,65.84,51805.0,52.4901,52.4901,52.4343,52.4741,51805.0
2017-09-06 14:30:00,65.83,65.85,65.81,65.82,30170.0,52.4662,52.4821,52.4502,52.4582,30170.0
2017-09-06 14:35:00,65.82,65.86,65.82,65.84,44931.0,52.4582,52.4901,52.4582,52.4741,44931.0
2017-09-06 14:40:00,65.84,65.96,65.84,65.95,79706.0,52.4741,52.5698,52.4741,52.5618,79706.0
2017-09-06 14:45:00,65.96,65.97,65.93,65.94,52290.0,52.5698,52.5777,52.5458,52.5538,52290.0
2017-09-06 14:50:00,65.94,65.96,65.91,65.91,36952.0,52.5538,52.5698,52.5299,52.5299,36952.0
2017-09-06 14:55:00,65.91,65.93,65.87,65.92,34831.0,52.5299,52.5458,52.498,52.5379,34831.0
2017-09-06 15:00:00,65.92,65.95,65.91,65.94,45554.0,52.5379,52.5618,52.5299,52.5538,45554.0
2017-09-06 15:05:00,65.94,65.96,65.88,65.94,76691.0,52.5538,52.5698,52.506,52.5538,76691.0
2017-09-06 15:10:00,65.94,66.11,65.92,66.09,131254.0,52.5538,52.6893,52.5379,52.6734,131254.0
2017-09-06 15:15:00,66.08,66.1,66.01,66.04,65938.0,52.6654,52.6813,52.6096,52.6335,65938.0
2017-09-06 15:20:00,66.03,66.06,65.95,65.95,106559.0,52.6255,52.6495,52.5618,52.5618,106559.0
2017-09-06 15:25:00,65.95,65.97,65.86,65.86,113155.0,52.5618,52.5777,52.4901,52.4901,113155.0
2017-09-06 15:30:00,65.87,65.9,65.79,65.85,94726.0,52.498,52.5219,52.4343,52.4821,94726.0
2017-09-06 15:35:00,65.84,65.95,65.79,65.9,171364.0,52.4741,52.5618,52.4343,52.5219,171364.0
2017-09-06 15:40:00,65.9,65.9,65.81,65.9,88251.0,52.5219,52.5219,52.4502,52.5219,88251.0
2017-09-06 15:45:00,65.9,65.96,65.89,65.9,92280.0,52.5219,52.5698,52.514,52.5219,92280.0
2017-09-06 15:50:00,65.9,65.91,65.82,65.86,179270.0,52.5219,52.5299,52.4582,52.4901,179270.0
2017-09-06 15:55:00,65.87,65.87,65.69,65.72,516597.0,52.498,52.498,52.3546,52.3785,516597.0
2017-09-07 09:30:00,65.72,65.99,65.45,65.86,125984.0,52.3785,52.5937,52.1633,52.4901,125984.0
2017-09-07 09:35:00,65.85,66.13,65.73,66.12,175837.0,52.4821,52.7052,52.3865,52.6973,175837.0
2017-09-07 09:40:00,66.12,66.12,65.9,65.97,76606.0,52.6973,52.6973,52.5219,52.5777,76606.0
2017-09-07 09:45:00,65.97,65.98,65.74,65.75,102678.0,52.5777,52.5857,52.3944,52.4024,102678.0
2017-09-07 09:50:00,65.76,65.81,65.52,65.54,86042.0,52.4104,52.4502,52.2191,52.235,86042.0
2017-09-07 09:55:00,65.54,65.55,65.35,65.43,98179.0,52.235,52.243,52.0836,52.1474,98179.0
2017-09-07 10:00:00,65.44,65.52,65.43,65.5,63675.0,52.1553,52.2191,52.1474,52.2031,63675.0
2017-09-07 10:05:00,65.5,65.56,65.43,65.43,43672.0,52.2031,52.251,52.1474,52.1474,43672.0
2017-09-07 10:10:00,65.42,65.58,65.41,65.52,56773.0,52.1394,52.2669,52.1314,52.2191,56773.0
2017-09-07 10:15:00,65.53,65.59,65.42,65.59,19774.0,52.2271,52.2749,52.1394,52.2749,19774.0
2017-09-07 10:20:00,65.6,65.62,65.51,65.58,31362.0,52.2828,52.2988,52.2111,52.2669,31362.0
2017-09-07 10:25:00,65.58,65.65,65.52,65.52,21533.0,52.2669,52.3227,52.2191,52.2191,21533.0
2017-09-07 10:30:00,65.51,65.59,65.47,65.53,23326.0,52.2111,52.2749,52.1792,52.2271,23326.0
2017-09-07 10:35:00,65.53,65.66,65.49,65.63,40294.0,52.2271,52.3307,52.1952,52.3068,40294.0
2017-09-07 10:40:00,65.62,65.66,65.57,65.59,38012.0,52.2988,52.3307,52.2589,52.2749,38012.0
2017-09-07 10:45:00,65.58,65.71,65.54,65.68,43979.0,52.2669,52.3705,52.235,52.3466,43979.0
2017-09-07 10:50:00,65.68,65.79,65.64,65.77,31274.0,52.3466,52.4343,52.3147,52.4183,31274.0
2017-09-07 10:55:00,65.77,65.83,65.71,65.71,40869.0,52.4183,52.4662,52.3705,52.3705,40869.0
2017-09-07 11:00:00,65.7,65.81,65.65,65.77,41056.0,52.3625,52.4502,52.3227,52.4183,41056.0
2017-09-07 11:05:00,65.75,65.95,65.75,65.89,98186.0,52.4024,52.5618,52.4024,52.514,98186.0
2017-09-07 11:10:00,65.9,65.93,65.84,65.93,29583.0,52.5219,52.5458,52.4741,52.5458,29583.0
2017-09-07 11:15:00,65.91,65.92,65.8,65.84,24806.0,52.5299,52.5379,52.4422,52.4741,24806.0
2017-09-07 11:20:00,65.83,65.9,65.8,65.89,27029.0,52.4662,52.5219,52.4422,52.514,27029.0
2017-09-07 11:25:00,65.88,65.92,65.77,65.82,43171.0,52.506,52.5379,52.4183,52.4582,43171.0
2017-09-07 11:30:00,65.82,65.82,65.69,65.75,57458.0,52.4582,52.4582,52.3546,52.4024,57458.0
2017-09-07 11:35:00,65.73,65.74,65.63,65.67,22163.0,52.3865,52.3944,52.3068,52.3386,22163.0
2017-09-07 11:40:00,65.66,65.8,65.65,65.8,22932.0,52.3307,52.4422,52.3227,52.4422,22932.0
2017-09-07 11:45:00,65.81,65.81,65.74,65.75,25210.0,52.4502,52.4502,52.3944,52.4024,25210.0
2017-09-07 11:50:00,65.76,65.85,65.72,65.74,25423.0,52.4104,52.4821,52.3785,52.3944,25423.0
2017-09-07 11:55:00,65.73,65.82,65.71,65.8,23195.0,52.3865,52.4582,52.3705,52.4422,23195.0
2017-09-07 12:00:00,65.8,65.86,65.79,65.84,18455.0,52.4422,52.4901,52.4343,52.4741,18455.0
2017-09-07 12:05:00,65.84,65.85,65.74,65.79,19276.0,52.4741,52.4821,52.3944,52.4343,19276.0
2017-09-07 12:10:00,65.8,65.82,65.76,65.8,16006.0,52.4422,52.4582,52.4104,52.4422,16006.0
2017-09-07 12:15:00,65.8,65.83,65.78,65.82,39123.0,52.4422,52.4662,52.4263,52.4582,39123.0
2017-09-07 12:20:00,65.82,65.87,65.8,65.82,15442.0,52.4582,52.498,52.4422,52.4582,15442.0
2017-09-07 12:25:00,65.82,65.88,65.82,65.88,12818.0,52.4582,52.506,52.4582,52.506,12818.0
2017-09-07 12:30:00,65.87,65.93,65.86,65.88,36961.0,52.498,52.5458,52.4901,52.506,36961.0
2017-09-07 12:35:00,65.89,65.89,65.82,65.82,26759.0,52.514,52.514,52.4582,52.4582,26759.0
2017-09-07 12:40:00,65.82,65.86,65.8,65.85,33617.0,52.4582,52.4901,52.4422,52.4821,33617.0
2017-09-07 12:45:00,65.86,65.96,65.84,65.94,20700.0,52.4901,52.5698,52.4741,52.5538,20700.0
2017-09-07 12:50:00,65.95,65.98,65.95,65.96,10876.0,52.5618,52.5857,52.5618,52.5698,10876.0
2017-09-07 12:55:00,65.95,65.99,65.94,65.96,29184.0,52.5618,52.5937,52.5538,52.5698,29184.0
2017-09-07 13:00:00,65.96,65.97,65.89,65.95,31289.0,52.5698,52.5777,52.514,52.5618,31289.0
2017-09-07 13:05:00,65.95,65.99,65.93,65.94,28259.0,52.5618,52.5937,52.5458,52.5538,28259.0
2017-09-07 13:10:00,65.93,65.94,65.87,65.9,25851.0,52.5458,52.5538,52.498,52.5219,25851.0
2017-09-07 13:15:00,65.89,65.91,65.87,65.89,48591.0,52.514,52.5299,52.498,52.514,48591.0
2017-09-07 13:20:00,65.9,65.91,65.81,65.83,37405.0,52.5219,52.5299,52.4502,52.4662,37405.0
2017-09-07 13:25:00,65.83,65.86,65.8,65.84,32188.0,52.4662,52.4901,52.4422,52.4741,32188.0
2017-09-07 13:30:00,65.84,65.84,65.8,65.83,32971.0,52.4741,52.4741,52.4422,52.4662,32971.0
2017-09-07 13:35:00,65.83,65.88,65.82,65.87,24276.0,52.4662,52.506,52.4582,52.498,24276.0
2017-09-07 13:40:00,65.87,65.87,65.84,65.85,11388.0,52.498,52.498,52.4741,52.4821,11388.0
2017-09-07 13:45:00,65.85,65.85,65.75,65.76,19608.0,52.4821,52.4821,52.4024,52.4104,19608.0
2017-09-07 13:50:00,65.76,65.76,65.7,65.72,26765.0,52.4104,52.4104,52.3625,52.3785,26765.0
2017-09-07 13:55:00,65.72,65.77,65.68,65.77,37942.0,52.3785,52.4183,52.3466,52.4183,37942.0
2017-09-07 14:00:00,65.78,65.82,65.75,65.82,13781.0,52.4263,52.4582,52.4024,52.4582,13781.0
2017-09-07 14:05:00,65.82,65.82,65.76,65.81,23766.0,52.4582,52.4582,52.4104,52.4502,23766.0
2017-09-07 14:10:00,65.81,65.85,65.81,65.83,69973.0,52.4502,52.4821,52.4502,52.4662,69973.0
2017-09-07 14:15:00,65.83,65.87,65.82,65.85,27439.0,52.4662,52.498,52.4582,52.4821,27439.0
2017-09-07 14:20:00,65.85,65.86,65.81,65.86,52539.0,52.4821,52.4901,52.4502,52.4901,52539.0
2017-09-07 14:25:00,65.86,65.86,65.78,65.78,37974.0,52.4901,52.4901,52.4263,52.4263,37974.0
2017-09-07 14:30:00,65.78,65.8,65.75,65.77,34522.0,52.4263,52.4422,52.4024,52.4183,34522.0
2017-09-07 14:35:00,65.76,65.78,65.74,65.76,28006.0,52.4104,52.4263,52.3944,52.4104,28006.0
2017-09-07 14:40:00,65.76,65.82,65.75,65.81,22173.0,52.4104,52.4582,52.4024,52.4502,22173.0
2017-09-07 14:45:00,65.81,65.84,65.8,65.83,40060.0,52.4502,52.4741,52.4422,52.4662,40060.0
2017-09-07 14:50:00,65.84,65.84,65.81,65.82,24372.0,52.4741,52.4741,52.4502,52.4582,24372.0
2017-09-07 14:55:00,65.82,65.87,65.79,65.87,39809.0,52.4582,52.498,52.4343,52.498,39809.0
2017-09-07 15:00:00,65.87,65.88,65.84,65.87,20741.0,52.498,52.506,52.4741,52.498,20741.0
2017-09-07 15:05:00,65.87,65.89,65.86,65.88,27453.0,52.498,52.514,52.4901,52.506,27453.0
2017-09-07 15:10:00,65.87,65.91,65.86,65.91,32311.0,52.498,52.5299,52.4901,52.5299,32311.0
2017-09-07 15:15:00,65.91,65.91,65.85,65.86,54507.0,52.5299,52.5299,52.4821,52.4901,54507.0
2017-09-07 15:20:00,65.86,65.87,65.8,65.84,48545.0,52.4901,52.498,52.4422,52.4741,48545.0
2017-09-07 15:25:00,65.84,65.86,65.81,65.81,41206.0,52.4741,52.4901,52.4502,52.4502,41206.0
2017-09-07 15:30:00,65.82,65.82,65.75,65.75,41277.0,52.4582,52.4582,52.4024,52.4024,41277.0
2017-09-07 15:35:00,65.75,65.83,65.72,65.8,44550.0,52.4024,52.4662,52.3785,52.4422,44550.0
2017-09-07 15:40:00,65.8,65.84,65.77,65.83,42791.0,52.4422,52.4741,52.4183,52.4662,42791.0
2017-09-07 15:45:00,65.83,65.86,65.81,65.84,69209.0,52.4662,52.4901,52.4502,52.4741,69209.0
2017-09-07 15:50:00,65.84,65.91,65.81,65.9,72520.0,52.4741,52.5299,52.4502,52.5219,72520.0
2017-09-07 15:55:00,65.89,65.9,65.83,65.87,190064.0,52.514,52.5219,52.4662,52.498,190064.0
2017-09-08 09:30:00,65.78,65.78,65.44,65.62,135723.0,52.4263,52.4263,52.1553,52.2988,135723.0
2017-09-08 09:35:00,65.62,65.69,65.54,65.67,52108.0,52.2988,52.3546,52.235,52.3386,52108.0
2017-09-08 09:40:00,65.65,65.76,65.6,65.66,71201.0,52.3227,52.4104,52.2828,52.3307,71201.0
2017-09-08 09:45:00,65.67,65.75,65.59,65.6,40305.0,52.3386,52.4024,52.2749,52.2828,40305.0
2017-09-08 09:50:00,65.59,65.7,65.55,65.58,41466.0,52.2749,52.3625,52.243,52.2669,41466.0
2017-09-08 09:55:00,65.58,65.6,65.46,65.51,40958.0,52.2669,52.2828,52.1713,52.2111,40958.0
2017-09-08 10:00:00,65.5,65.61,65.5,65.61,60501.0,52.2031,52.2908,52.2031,52.2908,60501.0
2017-09-08 10:05:00,65.6,65.61,65.53,65.54,34729.0,52.2828,52.2908,52.2271,52.235,34729.0
2017-09-08 10:10:00,65.54,65.59,65.51,65.56,45709.0,52.235,52.2749,52.2111,52.251,45709.0
2017-09-08 10:15:00,65.56,65.57,65.4,65.42,63251.0,52.251,52.2589,52.1234,52.1394,63251.0
2017-09-08 10:20:00,65.43,65.43,65.24,65.25,95136.0,52.1474,52.1474,51.9959,52.0039,95136.0
2017-09-08 10:25:00,65.24,65.29,65.19,65.22,65545.0,51.9959,52.0358,51.9561,51.98,65545.0
2017-09-08 10:30:00,65.23,65.25,65.14,65.17,66263.0,51.988,52.0039,51.9162,51.9401,66263.0
2017-09-08 10:35:00,65.17,65.22,65.07,65.1,52180.0,51.9401,51.98,51.8604,51.8843,52180.0
2017-09-08 10:40:00,65.07,65.12,65.04,65.1,63128.0,51.8604,51.9003,51.8365,51.8843,63128.0
2017-09-08 10:45:00,65.09,65.16,65.07,65.08,38996.0,51.8764,51.9322,51.8604,51.8684,38996.0
2017-09-08 10:50:00,65.09,65.09,65.0,65.06,79722.0,51.8764,51.8764,51.8046,51.8525,79722.0
2017-09-08 10:55:00,65.06,65.07,64.99,65.05,49802.0,51.8525,51.8604,51.7967,51.8445,49802.0
2017-09-08 11:00:00,65.06,65.23,65.05,65.13,64728.0,51.8525,51.988,51.8445,51.9083,64728.0
2017-09-08 11:05:00,65.12,65.12,65.06,65.07,51129.0,51.9003,51.9003,51.8525,51.8604,51129.0
2017-09-08 11:10:00,65.07,65.07,65.02,65.06,62878.0,51.8604,51.8604,51.8206,51.8525,62878.0
2017-09-08 11:15:00,65.07,65.11,65.05,65.11,42960.0,51.8604,51.8923,51.8445,51.8923,42960.0
2017-09-08 11:20:00,65.11,65.16,65.07,65.09,61450.0,51.8923,51.9322,51.8604,51.8764,61450.0
2017-09-08 11:25:00,65.09,65.14,65.08,65.1,34532.0,51.8764,51.9162,51.8684,51.8843,34532.0
2017-09-08 11:30:00,65.1,65.17,65.09,65.17,30316.0,51.8843,51.9401,51.8764,51.9401,30316.0
2017-09-08 11:35:00,65.17,65.23,65.14,65.15,28958.0,51.9401,51.988,51.9162,51.9242,28958.0
2017-09-08 11:40:00,65.15,65.17,65.09,65.09,23506.0,51.9242,51.9401,51.8764,51.8764,23506.0
2017-09-08 11:45:00,65.1,65.13,65.02,65.03,19417.0,51.8843,51.9083,51.8206,51.8286,19417.0
2017-09-08 11:50:00,65.03,65.1,64.99,65.01,31727.0,51.8286,51.8843,51.7967,51.8126,31727.0
2017-09-08 11:55:00,65.01,65.01,64.9,64.9,45703.0,51.8126,51.8126,51.7249,51.7249,45703.0
2017-09-08 12:00:00,64.89,64.93,64.85,64.88,24891.0,51.717,51.7489,51.6851,51.709,24891.0
2017-09-08 12:05:00,64.87,64.89,64.82,64.84,24500.0,51.701,51.717,51.6612,51.6771,24500.0
2017-09-08 12:10:00,64.84,64.91,64.84,64.88,18493.0,51.6771,51.7329,51.6771,51.709,18493.0
2017-09-08 12:15:00,64.88,64.93,64.85,64.87,30710.0,51.709,51.7489,51.6851,51.701,30710.0
2017-09-08 12:20:00,64.86,64.9,64.82,64.82,38090.0,51.6931,51.7249,51.6612,51.6612,38090.0
2017-09-08 12:25:00,64.82,64.88,64.79,64.85,22260.0,51.6612,51.709,51.6373,51.6851,22260.0
2017-09-08 12:30:00,64.84,64.93,64.84,64.9,18259.0,51.6771,51.7489,51.6771,51.7249,18259.0
2017-09-08 12:35:00,64.9,64.91,64.85,64.88,17485.0,51.7249,51.7329,51.6851,51.709,17485.0
2017-09-08 12:40:00,64.87,64.91,64.85,64.9,36229.0,51.701,51.7329,51.6851,51.7249,36229.0
2017-09-08 12:45:00,64.89,64.9,64.78,64.78,20101.0,51.717,51.7249,51.6293,51.6293,20101.0
2017-09-08 12:50:00,64.79,64.79,64.7,64.71,37864.0,51.6373,51.6373,51.5655,51.5735,37864.0
2017-09-08 12:55:00,64.71,64.72,64.68,64.7,21960.0,51.5735,51.5815,51.5496,51.5655,21960.0
2017-09-08 13:00:00,64.69,64.75,64.67,64.73,37451.0,51.5576,51.6054,51.5416,51.5895,37451.0
2017-09-08 13:05:00,64.72,64.72,64.62,64.63,32682.0,51.5815,51.5815,51.5018,51.5098,32682.0
2017-09-08 13:10:00,64.64,64.71,64.61,64.66,46359.0,51.5177,51.5735,51.4938,51.5337,46359.0
2017-09-08 13:15:00,64.66,64.67,64.59,64.62,29256.0,51.5337,51.5416,51.4779,51.5018,29256.0
2017-09-08 13:20:00,64.61,64.67,64.58,64.62,38612.0,51.4938,51.5416,51.4699,51.5018,38612.0
2017-09-08 13:25:00,64.61,64.66,64.6,64.6,44610.0,51.4938,51.5337,51.4858,51.4858,44610.0
2017-09-08 13:30:00,64.6,64.68,64.59,64.66,18855.0,51.4858,51.5496,51.4779,51.5337,18855.0
2017-09-08 13:35:00,64.67,64.7,64.65,64.67,27697.0,51.5416,51.5655,51.5257,51.5416,27697.0
2017-09-08 13:40:00,64.67,64.69,64.64,64.67,19406.0,51.5416,51.5576,51.5177,51.5416,19406.0
2017-09-08 13:45:00,64.66,64.67,64.57,64.59,27141.0,51.5337,51.5416,51.4619,51.4779,27141.0
2017-09-08 13:50:00,64.58,64.63,64.54,64.55,35479.0,51.4699,51.5098,51.438,51.446,35479.0
2017-09-08 13:55:00,64.55,64.7,64.54,64.69,26453.0,51.446,51.5655,51.438,51.5576,26453.0
2017-09-08 14:00:00,64.69,64.74,64.68,64.71,19654.0,51.5576,51.5974,51.5496,51.5735,19654.0
2017-09-08 14:05:00,64.72,64.76,64.66,64.67,41909.0,51.5815,51.6134,51.5337,51.5416,41909.0
2017-09-08 14:10:00,64.67,64.72,64.63,64.72,97853.0,51.5416,51.5815,51.5098,51.5815,97853.0
2017-09-08 14:15:00,64.73,64.73,64.67,64.68,28941.0,51.5895,51.5895,51.5416,51.5496,28941.0
2017-09-08 14:20:00,64.67,64.84,64.66,64.81,63157.0,51.5416,51.6771,51.5337,51.6532,63157.0
2017-09-08 14:25:00,64.81,64.89,64.81,64.84,52815.0,51.6532,51.717,51.6532,51.6771,52815.0
2017-09-08 14:30:00,64.85,64.92,64.85,64.91,21864.0,51.6851,51.7409,51.6851,51.7329,21864.0
2017-09-08 14:35:00,64.92,64.93,64.87,64.89,29778.0,51.7409,51.7489,51.701,51.717,29778.0
2017-09-08 14:40:00,64.9,64.94,64.89,64.92,20778.0,51.7249,51.7568,51.717,51.7409,20778.0
2017-09-08 14:45:00,64.91,64.91,64.84,64.84,21407.0,51.7329,51.7329,51.6771,51.6771,21407.0
2017-09-08 14:50:00,64.84,64.85,64.81,64.84,36588.0,51.6771,51.6851,51.6532,51.6771,36588.0
2017-09-08 14:55:00,64.84,64.85,64.79,64.85,26244.0,51.6771,51.6851,51.6373,51.6851,26244.0
2017-09-08 15:00:00,64.85,64.87,64.83,64.84,20812.0,51.6851,51.701,51.6692,51.6771,20812.0
2017-09-08 15:05:00,64.84,64.9,64.81,64.9,31480.0,51.6771,51.7249,51.6532,51.7249,31480.0
2017-09-08 15:10:00,64.9,64.93,64.85,64.86,25509.0,51.7249,51.7489,51.6851,51.6931,25509.0
2017-09-08 15:15:00,64.86,64.9,64.8,64.8,25631.0,51.6931,51.7249,51.6452,51.6452,25631.0
2017-09-08 15:20:00,64.81,64.83,64.76,64.76,44829.0,51.6532,51.6692,51.6134,51.6134,44829.0
2017-09-08 15:25:00,64.75,64.78,64.71,64.71,63183.0,51.6054,51.6293,51.5735,51.5735,63183.0
2017-09-08 15:30:00,64.71,64.72,64.64,64.67,88888.0,51.5735,51.5815,51.5177,51.5416,88888.0
2017-09-08 15:35:00,64.67,64.7,64.61,64.64,70856.0,51.5416,51.5655,51.4938,51.5177,70856.0
2017-09-08 15:40:00,64.64,64.76,64.63,64.73,58100.0,51.5177,51.6134,51.5098,51.5895,58100.0
2017-09-08 15:45:00,64.73,64.8,64.69,64.78,128944.0,51.5895,51.6452,51.5576,51.6293,128944.0
2017-09-08 15:50:00,64.77,64.79,64.73,64.74,155388.0,51.6213,51.6373,51.5895,51.5974,155388.0
2017-09-08 15:55:00,64.74,64.89,64.73,64.85,395901.0,51.5974,51.717,51.5895,51.6851,395901.0
2017-09-11 09:30:00,65.19,65.47,65.18,65.21,135312.0,51.9561,52.1792,51.9481,51.972,135312.0
2017-09-11 09:35:00,65.18,65.2,64.98,65.08,57794.0,51.9481,51.964,51.7887,51.8684,57794.0
2017-09-11 09:40:00,65.07,65.26,65.07,65.21,31150.0,51.8604,52.0119,51.8604,51.972,31150.0
2017-09-11 09:45:00,65.21,65.28,65.09,65.27,69658.0,51.972,52.0278,51.8764,52.0198,69658.0
2017-09-11 09:50:00,65.26,65.26,65.15,65.18,86015.0,52.0119,52.0119,51.9242,51.9481,86015.0
2017-09-11 09:55:00,65.19,65.29,65.18,65.25,43524.0,51.9561,52.0358,51.9481,52.0039,43524.0
2017-09-11 10:00:00,65.25,65.4,65.23,65.39,59886.0,52.0039,52.1234,51.988,52.1155,59886.0
2017-09-11 10:05:00,65.39,65.49,65.33,65.44,119410.0,52.1155,52.1952,52.0677,52.1553,119410.0
2017-09-11 10:10:00,65.43,65.45,65.34,65.39,45359.0,52.1474,52.1633,52.0756,52.1155,45359.0
2017-09-11 10:15:00,65.38,65.46,65.36,65.45,42029.0,52.1075,52.1713,52.0916,52.1633,42029.0
2017-09-11 10:20:00,65.45,65.46,65.38,65.41,29852.0,52.1633,52.1713,52.1075,52.1314,29852.0
2017-09-11 10:25:00,65.42,65.44,65.38,65.41,48123.0,52.1394,52.1553,52.1075,52.1314,48123.0
2017-09-11 10:30:00,65.41,65.48,65.39,65.42,28708.0,52.1314,52.1872,52.1155,52.1394,28708.0
2017-09-11 10:35:00,65.42,65.48,65.39,65.47,23584.0,52.1394,52.1872,52.1155,52.1792,23584.0
2017-09-11 10:40:00,65.46,65.54,65.45,65.54,32428.0,52.1713,52.235,52.1633,52.235,32428.0
2017-09-11 10:45:00,65.53,65.58,65.51,65.55,40564.0,52.2271,52.2669,52.2111,52.243,40564.0
2017-09-11 10:50:00,65.54,65.72,65.53,65.64,35893.0,52.235,52.3785,52.2271,52.3147,35893.0
2017-09-11 10:55:00,65.64,65.67,65.58,65.65,40383.0,52.3147,52.3386,52.2669,52.3227,40383.0
2017-09-11 11:00:00,65.65,65.65,65.58,65.6,36443.0,52.3227,52.3227,52.2669,52.2828,36443.0
2017-09-11 11:05:00,65.6,65.65,65.58,65.62,48428.0,52.2828,52.3227,52.2669,52.2988,48428.0
2017-09-11 11:10:00,65.61,65.65,65.58,65.62,21664.0,52.2908,52.3227,52.2669,52.2988,21664.0
2017-09-11 11:15:00,65.61,65.64,65.57,65.6,28425.0,52.2908,52.3147,52.2589,52.2828,28425.0
2017-09-11 11:20:00,65.6,65.62,65.58,65.6,29371.0,52.2828,52.2988,52.2669,52.2828,29371.0
2017-09-11 11:25:00,65.6,65.65,65.58,65.64,38015.0,52.2828,52.3227,52.2669,52.3147,38015.0
2017-09-11 11:30:00,65.63,65.64,65.58,65.62,31811.0,52.3068,52.3147,52.2669,52.2988,31811.0
2017-09-11 11:35:00,65.62,65.63,65.58,65.59,41521.0,52.2988,52.3068,52.2669,52.2749,41521.0
2017-09-11 11:40:00,65.59,65.65,65.57,65.65,44104.0,52.2749,52.3227,52.2589,52.3227,44104.0
2017-09-11 11:45:00,65.65,65.7,65.63,65.65,36346.0,52.3227,52.3625,52.3068,52.3227,36346.0
2017-09-11 11:50:00,65.65,65.67,65.63,65.65,20858.0,52.3227,52.3386,52.3068,52.3227,20858.0
2017-09-11 11:55:00,65.65,65.7,65.63,65.68,51058.0,52.3227,52.3625,52.3068,52.3466,51058.0
2017-09-11 12:00:00,65.69,65.75,65.68,65.69,27237.0,52.3546,52.4024,52.3466,52.3546,27237.0
2017-09-11 12:05:00,65.69,65.7,65.63,65.7,18582.0,52.3546,52.3625,52.3068,52.3625,18582.0
2017-09-11 12:10:00,65.71,65.71,65.61,65.65,25417.0,52.3705,52.3705,52.2908,52.3227,25417.0
2017-09-11 12:15:00,65.65,65.69,65.62,65.67,34080.0,52.3227,52.3546,52.2988,52.3386,34080.0
2017-09-11 12:20:00,65.67,65.68,65.63,65.67,22000.0,52.3386,52.3466,52.3068,52.3386,22000.0
2017-09-11 12:25:00,65.67,65.7,65.64,65.65,25256.0,52.3386,52.3625,52.3147,52.3227,25256.0
2017-09-11 12:30:00,65.65,65.71,65.65,65.7,12444.0,52.3227,52.3705,52.3227,52.3625,12444.0
2017-09-11 12:35:00,65.69,65.73,65.68,65.7,16896.0,52.3546,52.3865,52.3466,52.3625,16896.0
2017-09-11 12:40:00,65.7,65.76,65.69,65.76,25609.0,52.3625,52.4104,52.3546,52.4104,25609.0
2017-09-11 12:45:00,65.76,65.77,65.71,65.74,23489.0,52.4104,52.4183,52.3705,52.3944,23489.0
2017-09-11 12:50:00,65.75,65.8,65.74,65.74,24920.0,52.4024,52.4422,52.3944,52.3944,24920.0
2017-09-11 12:55:00,65.75,65.78,65.73,65.73,11555.0,52.4024,52.4263,52.3865,52.3865,11555.0
2017-09-11 13:00:00,65.73,65.77,65.69,65.71,28418.0,52.3865,52.4183,52.3546,52.3705,28418.0
2017-09-11 13:05:00,65.71,65.73,65.66,65.67,43317.0,52.3705,52.3865,52.3307,52.3386,43317.0
2017-09-11 13:10:00,65.68,65.71,65.67,65.69,31386.0,52.3466,52.3705,52.3386,52.3546,31386.0
2017-09-11 13:15:00,65.68,65.74,65.67,65.73,23603.0,52.3466,52.3944,52.3386,52.3865,23603.0
2017-09-11 13:20:00,65.74,65.75,65.68,65.7,27146.0,52.3944,52.4024,52.3466,52.3625,27146.0
2017-09-11 13:25:00,65.7,65.72,65.67,65.69,35389.0,52.3625,52.3785,52.3386,52.3546,35389.0
2017-09-11 13:30:00,65.69,65.69,65.65,65.67,20681.0,52.3546,52.3546,52.3227,52.3386,20681.0
2017-09-11 13:35:00,65.67,65.71,65.66,65.67,32182.0,52.3386,52.3705,52.3307,52.3386,32182.0
2017-09-11 13:40:00,65.66,65.68,65.63,65.66,57608.0,52.3307,52.3466,52.3068,52.3307,57608.0
2017-09-11 13:45:00,65.66,65.67,65.62,65.64,43746.0,52.3307,52.3386,52.2988,52.3147,43746.0
2017-09-11 13:50:00,65.65,65.66,65.6,65.62,36978.0,52.3227,52.3307,52.2828,52.2988,36978.0
2017-09-11 13:55:00,65.62,65.64,65.59,65.63,68679.0,52.2988,52.3147,52.2749,52.3068,68679.0
2017-09-11 14:00:00,65.63,65.69,65.62,65.69,20980.0,52.3068,52.3546,52.2988,52.3546,20980.0
2017-09-11 14:05:00,65.68,65.7,65.64,65.68,42811.0,52.3466,52.3625,52.3147,52.3466,42811.0
2017-09-11 14:10:00,65.68,65.7,65.66,65.66,36775.0,52.3466,52.3625,52.3307,52.3307,36775.0
2017-09-11 14:15:00,65.65,65.66,65.63,65.66,16054.0,52.3227,52.3307,52.3068,52.3307,16054.0
2017-09-11 14:20:00,65.67,65.68,65.64,65.66,25983.0,52.3386,52.3466,52.3147,52.3307,25983.0
2017-09-11 14:25:00,65.66,65.68,65.62,65.65,20913.0,52.3307,52.3466,52.2988,52.3227,20913.0
2017-09-11 14:30:00,65.65,65.77,65.65,65.77,40364.0,52.3227,52.4183,52.3227,52.4183,40364.0
2017-09-11 14:35:00,65.77,65.77,65.72,65.74,39010.0,52.4183,52.4183,52.3785,52.3944,39010.0
2017-09-11 14:40:00,65.74,65.76,65.74,65.76,29020.0,52.3944,52.4104,52.3944,52.4104,29020.0
2017-09-11 14:45:00,65.75,65.79,65.72,65.77,52621.0,52.4024,52.4343,52.3785,52.4183,52621.0
2017-09-11 14:50:00,65.78,65.79,65.72,65.78,38077.0,52.4263,52.4343,52.3785,52.4263,38077.0
2017-09-11 14:55:00,65.78,65.8,65.72,65.73,26142.0,52.4263,52.4422,52.3785,52.3865,26142.0
2017-09-11 15:00:00,65.73,65.75,65.72,65.73,26573.0,52.3865,52.4024,52.3785,52.3865,26573.0
2017-09-11 15:05:00,65.74,65.77,65.73,65.75,48077.0,52.3944,52.4183,52.3865,52.4024,48077.0
2017-09-11 15:10:00,65.76,65.78,65.74,65.77,31095.0,52.4104,52.4263,52.3944,52.4183,31095.0
2017-09-11 15:15:00,65.77,65.82,65.76,65.82,47553.0,52.4183,52.4582,52.4104,52.4582,47553.0
2017-09-11 15:20:00,65.81,65.85,65.8,65.81,48617.0,52.4502,52.4821,52.4422,52.4502,48617.0
2017-09-11 15:25:00,65.81,65.85,65.79,65.8,74003.0,52.4502,52.4821,52.4343,52.4422,74003.0
2017-09-11 15:30:00,65.81,65.87,65.8,65.87,49963.0,52.4502,52.498,52.4422,52.498,49963.0
2017-09-11 15:35:00,65.87,65.89,65.8,65.87,75214.0,52.498,52.514,52.4422,52.498,75214.0
2017-09-11 15:40:00,65.87,65.88,65.81,65.86,92584.0,52.498,52.506,52.4502,52.4901,92584.0
2017-09-11 15:45:00,65.85,65.86,65.8,65.82,106454.0,52.4821,52.4901,52.4422,52.4582,106454.0
2017-09-11 15:50:00,65.82,65.83,65.74,65.78,139306.0,52.4582,52.4662,52.3944,52.4263,139306.0
2017-09-11 15:55:00,65.78,65.81,65.73,65.77,378892.0,52.4263,52.4502,52.3865,52.4183,378892.0
2017-09-12 09:30:00,65.76,65.77,65.34,65.64,159687.0,52.4104,52.4183,52.0756,52.3147,159687.0
2017-09-12 09:35:00,65.64,65.81,65.62,65.78,58847.0,52.3147,52.4502,52.2988,52.4263,58847.0
2017-09-12 09:40:00,65.78,65.86,65.69,65.72,82246.0,52.4263,52.4901,52.3546,52.3785,82246.0
2017-09-12 09:45:00,65.73,65.86,65.68,65.82,64778.0,52.3865,52.4901,52.3466,52.4582,64778.0
2017-09-12 09:50:00,65.79,65.93,65.78,65.89,46814.0,52.4343,52.5458,52.4263,52.514,46814.0
2017-09-12 09:55:00,65.89,65.97,65.85,65.97,35992.0,52.514,52.5777,52.4821,52.5777,35992.0
2017-09-12 10:00:00,65.97,66.22,65.91,66.2,72421.0,52.5777,52.777,52.5299,52.761,72421.0
2017-09-12 10:05:00,66.2,66.41,66.19,66.41,127044.0,52.761,52.9284,52.7531,52.9284,127044.0
2017-09-12 10:10:00,66.4,66.52,66.34,66.36,136058.0,52.9204,53.0161,52.8726,52.8886,136058.0
2017-09-12 10:15:00,66.36,66.45,66.29,66.41,112225.0,52.8886,52.9603,52.8328,52.9284,112225.0
2017-09-12 10:20:00,66.4,66.4,66.25,66.25,55892.0,52.9204,52.9204,52.8009,52.8009,55892.0
2017-09-12 10:25:00,66.26,66.4,66.22,66.23,60551.0,52.8089,52.9204,52.777,52.7849,60551.0
2017-09-12 10:30:00,66.22,66.29,66.15,66.29,76159.0,52.777,52.8328,52.7212,52.8328,76159.0
2017-09-12 10:35:00,66.3,66.45,66.3,66.42,51525.0,52.8407,52.9603,52.8407,52.9364,51525.0
2017-09-12 10:40:00,66.42,66.45,66.36,66.38,61835.0,52.9364,52.9603,52.8886,52.9045,61835.0
2017-09-12 10:45:00,66.37,66.43,66.29,66.32,42189.0,52.8965,52.9443,52.8328,52.8567,42189.0
2017-09-12 10:50:00,66.32,66.33,66.21,66.22,37785.0,52.8567,52.8646,52.769,52.777,37785.0
2017-09-12 10:55:00,66.22,66.23,66.09,66.14,40631.0,52.777,52.7849,52.6734,52.7132,40631.0
2017-09-12 11:00:00,66.14,66.15,66.02,66.06,61780.0,52.7132,52.7212,52.6176,52.6495,61780.0
2017-09-12 11:05:00,66.06,66.18,66.05,66.12,56868.0,52.6495,52.7451,52.6415,52.6973,56868.0
2017-09-12 11:10:00,66.12,66.22,66.11,66.19,47167.0,52.6973,52.777,52.6893,52.7531,47167.0
2017-09-12 11:15:00,66.2,66.4,66.18,66.38,72032.0,52.761,52.9204,52.7451,52.9045,72032.0
2017-09-12 11:20:00,66.38,66.39,66.27,66.31,44087.0,52.9045,52.9125,52.8168,52.8487,44087.0
2017-09-12 11:25:00,66.31,66.32,66.27,66.29,31858.0,52.8487,52.8567,52.8168,52.8328,31858.0
2017-09-12 11:30:00,66.29,66.32,66.23,66.25,39415.0,52.8328,52.8567,52.7849,52.8009,39415.0
2017-09-12 11:35:00,66.24,66.29,66.2,66.26,39371.0,52.7929,52.8328,52.761,52.8089,39371.0
2017-09-12 11:40:00,66.26,66.3,66.19,66.29,29578.0,52.8089,52.8407,52.7531,52.8328,29578.0
2017-09-12 11:45:00,66.29,66.37,66.26,66.36,65914.0,52.8328,52.8965,52.8089,52.8886,65914.0
2017-09-12 11:50:00,66.37,66.4,66.34,66.38,42503.0,52.8965,52.9204,52.8726,52.9045,42503.0
2017-09-12 11:55:00,66.38,66.54,66.37,66.53,71217.0,52.9045,53.032,52.8965,53.024,71217.0
2017-09-12 12:00:00,66.53,66.54,66.47,66.49,44195.0,53.024,53.032,52.9762,52.9922,44195.0
2017-09-12 12:05:00,66.5,66.5,66.41,66.45,41660.0,53.0001,53.0001,52.9284,52.9603,41660.0
2017-09-12 12:10:00,66.45,66.6,66.45,66.55,75960.0,52.9603,53.0798,52.9603,53.04,75960.0
2017-09-12 12:15:00,66.56,66.57,66.49,66.57,42846.0,53.048,53.0559,52.9922,53.0559,42846.0
2017-09-12 12:20:00,66.56,66.56,66.46,66.52,70203.0,53.048,53.048,52.9683,53.0161,70203.0
2017-09-12 12:25:00,66.52,66.53,66.43,66.46,59096.0,53.0161,53.024,52.9443,52.9683,59096.0
2017-09-12 12:30:00,66.46,66.49,66.37,66.39,23549.0,52.9683,52.9922,52.8965,52.9125,23549.0
2017-09-12 12:35:00,66.39,66.42,66.38,66.41,30082.0,52.9125,52.9364,52.9045,52.9284,30082.0
2017-09-12 12:40:00,66.42,66.46,66.38,66.42,31523.0,52.9364,52.9683,52.9045,52.9364,31523.0
2017-09-12 12:45:00,66.42,66.5,66.4,66.49,20568.0,52.9364,53.0001,52.9204,52.9922,20568.0
2017-09-12 12:50:00,66.49,66.54,66.48,66.53,34329.0,52.9922,53.032,52.9842,53.024,34329.0
2017-09-12 12:55:00,66.54,66.58,66.53,66.56,29799.0,53.032,53.0639,53.024,53.048,29799.0
2017-09-12 13:00:00,66.56,66.56,66.47,66.47,28981.0,53.048,53.048,52.9762,52.9762,28981.0
2017-09-12 13:05:00,66.48,66.5,66.44,66.48,41537.0,52.9842,53.0001,52.9523,52.9842,41537.0
2017-09-12 13:10:00,66.48,66.52,66.47,66.49,19118.0,52.9842,53.0161,52.9762,52.9922,19118.0
2017-09-12 13:15:00,66.49,66.52,66.47,66.52,23387.0,52.9922,53.0161,52.9762,53.0161,23387.0
2017-09-12 13:20:00,66.52,66.53,66.44,66.47,17760.0,53.0161,53.024,52.9523,52.9762,17760.0
2017-09-12 13:25:00,66.47,66.47,66.41,66.41,23526.0,52.9762,52.9762,52.9284,52.9284,23526.0
2017-09-12 13:30:00,66.41,66.48,66.4,66.48,36026.0,52.9284,52.9842,52.9204,52.9842,36026.0
2017-09-12 13:35:00,66.48,66.51,66.47,66.5,29600.0,52.9842,53.0081,52.9762,53.0001,29600.0
2017-09-12 13:40:00,66.5,66.56,66.5,66.52,30604.0,53.0001,53.048,53.0001,53.0161,30604.0
2017-09-12 13:45:00,66.52,66.55,66.48,66.51,33884.0,53.0161,53.04,52.9842,53.0081,33884.0
2017-09-12 13:50:00,66.51,66.52,66.44,66.45,45962.0,53.0081,53.0161,52.9523,52.9603,45962.0
2017-09-12 13:55:00,66.45,66.53,66.44,66.49,52043.0,52.9603,53.024,52.9523,52.9922,52043.0
2017-09-12 14:00:00,66.49,66.55,66.48,66.54,27507.0,52.9922,53.04,52.9842,53.032,27507.0
2017-09-12 14:05:00,66.55,66.57,66.53,66.53,25704.0,53.04,53.0559,53.024,53.024,25704.0
2017-09-12 14:10:00,66.52,66.57,66.5,66.5,29788.0,53.0161,53.0559,53.0001,53.0001,29788.0
2017-09-12 14:15:00,66.51,66.54,66.46,66.5,39970.0,53.0081,53.032,52.9683,53.0001,39970.0
2017-09-12 14:20:00,66.5,66.56,66.5,66.56,47595.0,53.0001,53.048,53.0001,53.048,47595.0
2017-09-12 14:25:00,66.56,66.57,66.47,66.48,26275.0,53.048,53.0559,52.9762,52.9842,26275.0
2017-09-12 14:30:00,66.49,66.51,66.47,66.51,57979.0,52.9922,53.0081,52.9762,53.0081,57979.0
2017-09-12 14:35:00,66.51,66.62,66.51,66.6,66543.0,53.0081,53.0958,53.0081,53.0798,66543.0
2017-09-12 14:40:00,66.6,66.62,66.59,66.61,55296.0,53.0798,53.0958,53.0719,53.0878,55296.0
2017-09-12 14:45:00,66.61,66.62,66.55,66.56,50515.0,53.0878,53.0958,53.04,53.048,50515.0
2017-09-12 14:50:00,66.57,66.57,66.51,66.52,31738.0,53.0559,53.0559,53.0081,53.0161,31738.0
2017-09-12 14:55:00,66.52,66.53,66.46,66.46,55753.0,53.0161,53.024,52.9683,52.9683,55753.0
2017-09-12 15:00:00,66.47,66.47,66.36,66.39,51942.0,52.9762,52.9762,52.8886,52.9125,51942.0
2017-09-12 15:05:00,66.38,66.41,66.35,66.38,53847.0,52.9045,52.9284,52.8806,52.9045,53847.0
2017-09-12 15:10:00,66.37,66.44,66.36,66.42,32081.0,52.8965,52.9523,52.8886,52.9364,32081.0
2017-09-12 15:15:00,66.43,66.48,66.42,66.44,52547.0,52.9443,52.9842,52.9364,52.9523,52547.0
2017-09-12 15:20:00,66.44,66.45,66.39,66.43,51386.0,52.9523,52.9603,52.9125,52.9443,51386.0
2017-09-12 15:25:00,66.44,66.46,66.42,66.43,45055.0,52.9523,52.9683,52.9364,52.9443,45055.0
2017-09-12 15:30:00,66.42,66.44,66.36,66.38,47476.0,52.9364,52.9523,52.8886,52.9045,47476.0
2017-09-12 15:35:00,66.39,66.41,66.36,66.39,60220.0,52.9125,52.9284,52.8886,52.9125,60220.0
2017-09-12 15:40:00,66.38,66.44,66.36,66.4,59537.0,52.9045,52.9523,52.8886,52.9204,59537.0
2017-09-12 15:45:00,66.4,66.45,66.38,66.44,79319.0,52.9204,52.9603,52.9045,52.9523,79319.0
2017-09-12 15:50:00,66.45,66.46,66.39,66.42,110908.0,52.9603,52.9683,52.9125,52.9364,110908.0
2017-09-12 15:55:00,66.42,66.47,66.39,66.46,315017.0,52.9364,52.9762,52.9125,52.9683,315017.0
2017-09-13 09:30:00,66.52,66.61,66.43,66.55,163161.0,53.0161,53.0878,52.9443,53.04,163161.0
2017-09-13 09:35:00,66.56,66.86,66.56,66.86,53790.0,53.048,53.2871,53.048,53.2871,53790.0
2017-09-13 09:40:00,66.86,66.97,66.86,66.94,43113.0,53.2871,53.3747,53.2871,53.3508,43113.0
2017-09-13 09:45:00,66.95,67.09,66.95,67.08,70105.0,53.3588,53.4704,53.3588,53.4624,70105.0
2017-09-13 09:50:00,67.07,67.12,66.98,67.06,39258.0,53.4544,53.4943,53.3827,53.4465,39258.0
2017-09-13 09:55:00,67.05,67.18,67.01,67.18,101500.0,53.4385,53.5421,53.4066,53.5421,101500.0
2017-09-13 10:00:00,67.17,67.32,67.17,67.3,123736.0,53.5341,53.6537,53.5341,53.6377,123736.0
2017-09-13 10:05:00,67.31,67.47,67.27,67.46,129518.0,53.6457,53.7732,53.6138,53.7653,129518.0
2017-09-13 10:10:00,67.46,67.47,67.35,67.41,135664.0,53.7653,53.7732,53.6776,53.7254,135664.0
2017-09-13 10:15:00,67.4,67.41,67.22,67.29,87018.0,53.7174,53.7254,53.574,53.6298,87018.0
2017-09-13 10:20:00,67.3,67.3,67.04,67.15,153943.0,53.6377,53.6377,53.4305,53.5182,153943.0
2017-09-13 10:25:00,67.16,67.16,67.0,67.07,112470.0,53.5262,53.5262,53.3986,53.4544,112470.0
2017-09-13 10:30:00,67.08,67.17,66.93,66.98,142686.0,53.4624,53.5341,53.3428,53.3827,142686.0
2017-09-13 10:35:00,66.99,67.06,66.91,66.91,39779.0,53.3907,53.4465,53.3269,53.3269,39779.0
2017-09-13 10:40:00,66.89,66.91,66.79,66.8,60250.0,53.311,53.3269,53.2313,53.2392,60250.0
2017-09-13 10:45:00,66.8,66.82,66.63,66.73,65290.0,53.2392,53.2552,53.1037,53.1834,65290.0
2017-09-13 10:50:00,66.73,66.93,66.71,66.85,51482.0,53.1834,53.3428,53.1675,53.2791,51482.0
2017-09-13 10:55:00,66.85,66.97,66.84,66.9,46684.0,53.2791,53.3747,53.2711,53.3189,46684.0
2017-09-13 11:00:00,66.9,66.97,66.89,66.92,43712.0,53.3189,53.3747,53.311,53.3349,43712.0
2017-09-13 11:05:00,66.93,67.13,66.92,67.05,89620.0,53.3428,53.5022,53.3349,53.4385,89620.0
2017-09-13 11:10:00,67.06,67.17,67.0,67.15,62153.0,53.4465,53.5341,53.3986,53.5182,62153.0
2017-09-13 11:15:00,67.16,67.2,67.11,67.11,35394.0,53.5262,53.558,53.4863,53.4863,35394.0
2017-09-13 11:20:00,67.11,67.19,67.06,67.19,57697.0,53.4863,53.5501,53.4465,53.5501,57697.0
2017-09-13 11:25:00,67.19,67.2,67.09,67.16,63051.0,53.5501,53.558,53.4704,53.5262,63051.0
2017-09-13 11:30:00,67.16,67.18,67.06,67.06,58243.0,53.5262,53.5421,53.4465,53.4465,58243.0
2017-09-13 11:35:00,67.06,67.1,66.98,67.09,39612.0,53.4465,53.4783,53.3827,53.4704,39612.0
2017-09-13 11:40:00,67.09,67.23,67.08,67.21,39285.0,53.4704,53.5819,53.4624,53.566,39285.0
2017-09-13 11:45:00,67.2,67.28,67.19,67.22,58120.0,53.558,53.6218,53.5501,53.574,58120.0
2017-09-13 11:50:00,67.22,67.23,67.1,67.13,42477.0,53.574,53.5819,53.4783,53.5022,42477.0
2017-09-13 11:55:00,67.13,67.21,67.06,67.2,74825.0,53.5022,53.566,53.4465,53.558,74825.0
2017-09-13 12:00:00,67.2,67.22,66.93,66.93,48066.0,53.558,53.574,53.3428,53.3428,48066.0
2017-09-13 12:05:00,66.92,66.98,66.88,66.9,28551.0,53.3349,53.3827,53.303,53.3189,28551.0
2017-09-13 12:10:00,66.91,66.95,66.89,66.92,24379.0,53.3269,53.3588,53.311,53.3349,24379.0
2017-09-13 12:15:00,66.93,66.94,66.89,66.93,23065.0,53.3428,53.3508,53.311,53.3428,23065.0
2017-09-13 12:20:00,66.94,66.94,66.88,66.94,31950.0,53.3508,53.3508,53.303,53.3508,31950.0
2017-09-13 12:25:00,66.94,67.06,66.92,67.03,39076.0,53.3508,53.4465,53.3349,53.4225,39076.0
2017-09-13 12:30:00,67.02,67.09,67.01,67.07,22408.0,53.4146,53.4704,53.4066,53.4544,22408.0
2017-09-13 12:35:00,67.06,67.06,66.91,66.91,23831.0,53.4465,53.4465,53.3269,53.3269,23831.0
2017-09-13 12:40:00,66.92,66.92,66.8,66.84,22943.0,53.3349,53.3349,53.2392,53.2711,22943.0
2017-09-13 12:45:00,66.84,66.88,66.79,66.83,21871.0,53.2711,53.303,53.2313,53.2631,21871.0
2017-09-13 12:50:00,66.83,66.87,66.78,66.78,13934.0,53.2631,53.295,53.2233,53.2233,13934.0
2017-09-13 12:55:00,66.78,66.83,66.76,66.82,30108.0,53.2233,53.2631,53.2074,53.2552,30108.0
2017-09-13 13:00:00,66.82,66.84,66.77,66.82,39695.0,53.2552,53.2711,53.2153,53.2552,39695.0
2017-09-13 13:05:00,66.82,66.82,66.77,66.81,34316.0,53.2552,53.2552,53.2153,53.2472,34316.0
2017-09-13 13:10:00,66.81,66.85,66.78,66.83,22070.0,53.2472,53.2791,53.2233,53.2631,22070.0
2017-09-13 13:15:00,66.84,66.84,66.77,66.81,34049.0,53.2711,53.2711,53.2153,53.2472,34049.0
2017-09-13 13:20:00,66.8,66.82,66.74,66.8,22676.0,53.2392,53.2552,53.1914,53.2392,22676.0
2017-09-13 13:25:00,66.79,66.97,66.78,66.94,44446.0,53.2313,53.3747,53.2233,53.3508,44446.0
2017-09-13 13:30:00,66.94,67.14,66.93,67.14,47388.0,53.3508,53.5102,53.3428,53.5102,47388.0
2017-09-13 13:35:00,67.13,67.13,67.03,67.04,34442.0,53.5022,53.5022,53.4225,53.4305,34442.0
2017-09-13 13:40:00,67.05,67.05,66.97,67.02,27613.0,53.4385,53.4385,53.3747,53.4146,27613.0
2017-09-13 13:45:00,67.02,67.1,67.0,67.07,26893.0,53.4146,53.4783,53.3986,53.4544,26893.0
2017-09-13 13:50:00,67.06,67.08,67.0,67.04,16861.0,53.4465,53.4624,53.3986,53.4305,16861.0
2017-09-13 13:55:00,67.03,67.09,67.0,67.09,24786.0,53.4225,53.4704,53.3986,53.4704,24786.0
2017-09-13 14:00:00,67.09,67.11,67.01,67.02,20248.0,53.4704,53.4863,53.4066,53.4146,20248.0
2017-09-13 14:05:00,67.02,67.08,66.99,67.05,29818.0,53.4146,53.4624,53.3907,53.4385,29818.0
2017-09-13 14:10:00,67.06,67.07,67.0,67.04,27324.0,53.4465,53.4544,53.3986,53.4305,27324.0
2017-09-13 14:15:00,67.04,67.08,67.02,67.06,32325.0,53.4305,53.4624,53.4146,53.4465,32325.0
2017-09-13 14:20:00,67.06,67.07,66.96,66.97,45321.0,53.4465,53.4544,53.3668,53.3747,45321.0
2017-09-13 14:25:00,66.96,67.06,66.96,67.06,27629.0,53.3668,53.4465,53.3668,53.4465,27629.0
2017-09-13 14:30:00,67.05,67.05,66.95,66.99,26167.0,53.4385,53.4385,53.3588,53.3907,26167.0
2017-09-13 14:35:00,66.98,67.05,66.97,66.98,27301.0,53.3827,53.4385,53.3747,53.3827,27301.0
2017-09-13 14:40:00,66.98,67.04,66.97,67.04,13583.0,53.3827,53.4305,53.3747,53.4305,13583.0
2017-09-13 14:45:00,67.04,67.08,67.0,67.02,30541.0,53.4305,53.4624,53.3986,53.4146,30541.0
2017-09-13 14:50:00,67.03,67.1,67.02,67.08,36532.0,53.4225,53.4783,53.4146,53.4624,36532.0
2017-09-13 14:55:00,67.07,67.11,67.04,67.08,40695.0,53.4544,53.4863,53.4305,53.4624,40695.0
2017-09-13 15:00:00,67.07,67.09,67.0,67.02,40855.0,53.4544,53.4704,53.3986,53.4146,40855.0
2017-09-13 15:05:00,67.02,67.04,66.99,67.02,39077.0,53.4146,53.4305,53.3907,53.4146,39077.0
2017-09-13 15:10:00,67.02,67.05,66.98,67.05,48410.0,53.4146,53.4385,53.3827,53.4385,48410.0
2017-09-13 15:15:00,67.05,67.07,67.03,67.05,45348.0,53.4385,53.4544,53.4225,53.4385,45348.0
2017-09-13 15:20:00,67.05,67.06,67.0,67.0,60748.0,53.4385,53.4465,53.3986,53.3986,60748.0
2017-09-13 15:25:00,66.99,67.0,66.91,67.0,46542.0,53.3907,53.3986,53.3269,53.3986,46542.0
2017-09-13 15:30:00,67.0,67.03,66.96,67.02,64067.0,53.3986,53.4225,53.3668,53.4146,64067.0
2017-09-13 15:35:00,67.03,67.03,66.91,66.95,78974.0,53.4225,53.4225,53.3269,53.3588,78974.0
2017-09-13 15:40:00,66.95,66.95,66.87,66.91,90408.0,53.3588,53.3588,53.295,53.3269,90408.0
2017-09-13 15:45:00,66.9,66.91,66.82,66.86,200313.0,53.3189,53.3269,53.2552,53.2871,200313.0
2017-09-13 15:50:00,66.86,66.93,66.86,66.88,138977.0,53.2871,53.3428,53.2871,53.303,138977.0
2017-09-13 15:55:00,66.88,66.93,66.87,66.91,345284.0,53.303,53.3428,53.295,53.3269,345284.0
2017-09-14 09:30:00,67.42,67.56,67.19,67.56,230275.0,53.7334,53.845,53.5501,53.845,230275.0
2017-09-14 09:35:00,67.53,67.56,67.25,67.28,101389.0,53.821,53.845,53.5979,53.6218,101389.0
2017-09-14 09:40:00,67.27,67.81,67.25,67.66,336491.0,53.6138,54.0442,53.5979,53.9247,336491.0
2017-09-14 09:45:00,67.65,67.77,67.61,67.73,68682.0,53.9167,54.0123,53.8848,53.9804,68682.0
2017-09-14 09:50:00,67.73,67.86,67.58,67.58,108918.0,53.9804,54.084,53.8609,53.8609,108918.0
2017-09-14 09:55:00,67.58,67.8,67.57,67.78,76931.0,53.8609,54.0362,53.8529,54.0203,76931.0
2017-09-14 10:00:00,67.79,67.84,67.73,67.73,88393.0,54.0283,54.0681,53.9804,53.9804,88393.0
2017-09-14 10:05:00,67.73,67.77,67.64,67.66,45545.0,53.9804,54.0123,53.9087,53.9247,45545.0
2017-09-14 10:10:00,67.67,67.81,67.66,67.79,60328.0,53.9326,54.0442,53.9247,54.0283,60328.0
2017-09-14 10:15:00,67.79,67.83,67.75,67.83,35280.0,54.0283,54.0601,53.9964,54.0601,35280.0
2017-09-14 10:20:00,67.83,67.9,67.8,67.87,63399.0,54.0601,54.1159,54.0362,54.092,63399.0
2017-09-14 10:25:00,67.88,67.94,67.82,67.83,43203.0,54.1,54.1478,54.0522,54.0601,43203.0
2017-09-14 10:30:00,67.83,67.88,67.8,67.84,46909.0,54.0601,54.1,54.0362,54.0681,46909.0
2017-09-14 10:35:00,67.84,67.89,67.76,67.76,49018.0,54.0681,54.108,54.0043,54.0043,49018.0
2017-09-14 10:40:00,67.78,67.78,67.58,67.59,44108.0,54.0203,54.0203,53.8609,53.8689,44108.0
2017-09-14 10:45:00,67.59,67.7,67.55,67.66,34171.0,53.8689,53.9565,53.837,53.9247,34171.0
2017-09-14 10:50:00,67.66,67.68,67.57,67.61,29748.0,53.9247,53.9406,53.8529,53.8848,29748.0
2017-09-14 10:55:00,67.62,67.67,67.58,67.63,61657.0,53.8928,53.9326,53.8609,53.9007,61657.0
2017-09-14 11:00:00,67.63,67.64,67.49,67.53,42863.0,53.9007,53.9087,53.7892,53.821,42863.0
2017-09-14 11:05:00,67.53,67.65,67.53,67.59,57711.0,53.821,53.9167,53.821,53.8689,57711.0
2017-09-14 11:10:00,67.58,67.63,67.49,67.52,60245.0,53.8609,53.9007,53.7892,53.8131,60245.0
2017-09-14 11:15:00,67.52,67.55,67.4,67.41,61535.0,53.8131,53.837,53.7174,53.7254,61535.0
2017-09-14 11:20:00,67.42,67.47,67.24,67.25,47912.0,53.7334,53.7732,53.5899,53.5979,47912.0
2017-09-14 11:25:00,67.24,67.31,67.17,67.21,47093.0,53.5899,53.6457,53.5341,53.566,47093.0
2017-09-14 11:30:00,67.22,67.31,67.2,67.2,29561.0,53.574,53.6457,53.558,53.558,29561.0
2017-09-14 11:35:00,67.21,67.28,67.19,67.23,31599.0,53.566,53.6218,53.5501,53.5819,31599.0
2017-09-14 11:40:00,67.23,67.3,67.2,67.27,62586.0,53.5819,53.6377,53.558,53.6138,62586.0
2017-09-14 11:45:00,67.27,67.28,67.21,67.22,24979.0,53.6138,53.6218,53.566,53.574,24979.0
2017-09-14 11:50:00,67.22,67.29,67.2,67.27,28191.0,53.574,53.6298,53.558,53.6138,28191.0
2017-09-14 11:55:00,67.27,67.33,67.2,67.3,50574.0,53.6138,53.6616,53.558,53.6377,50574.0
2017-09-14 12:00:00,67.31,67.37,67.25,67.29,39519.0,53.6457,53.6935,53.5979,53.6298,39519.0
2017-09-14 12:05:00,67.28,67.34,67.28,67.33,20822.0,53.6218,53.6696,53.6218,53.6616,20822.0
2017-09-14 12:10:00,67.34,67.42,67.32,67.4,33618.0,53.6696,53.7334,53.6537,53.7174,33618.0
2017-09-14 12:15:00,67.41,67.41,67.32,67.4,55559.0,53.7254,53.7254,53.6537,53.7174,55559.0
2017-09-14 12:20:00,67.4,67.42,67.33,67.33,29996.0,53.7174,53.7334,53.6616,53.6616,29996.0
2017-09-14 12:25:00,67.33,67.38,67.29,67.3,21740.0,53.6616,53.7015,53.6298,53.6377,21740.0
2017-09-14 12:30:00,67.29,67.29,67.23,67.28,15346.0,53.6298,53.6298,53.5819,53.6218,15346.0
2017-09-14 12:35:00,67.28,67.36,67.26,67.32,27775.0,53.6218,53.6856,53.6059,53.6537,27775.0
2017-09-14 12:40:00,67.32,67.41,67.32,67.41,23435.0,53.6537,53.7254,53.6537,53.7254,23435.0
2017-09-14 12:45:00,67.4,67.42,67.33,67.4,28914.0,53.7174,53.7334,53.6616,53.7174,28914.0
2017-09-14 12:50:00,67.39,67.48,67.34,67.48,38217.0,53.7095,53.7812,53.6696,53.7812,38217.0
2017-09-14 12:55:00,67.48,67.48,67.34,67.34,37058.0,53.7812,53.7812,53.6696,53.6696,37058.0
2017-09-14 13:00:00,67.35,67.38,67.26,67.29,41527.0,53.6776,53.7015,53.6059,53.6298,41527.0
2017-09-14 13:05:00,67.3,67.3,67.18,67.24,32253.0,53.6377,53.6377,53.5421,53.5899,32253.0
2017-09-14 13:10:00,67.23,67.34,67.22,67.34,22567.0,53.5819,53.6696,53.574,53.6696,22567.0
2017-09-14 13:15:00,67.34,67.42,67.33,67.36,29539.0,53.6696,53.7334,53.6616,53.6856,29539.0
2017-09-14 13:20:00,67.36,67.37,67.26,67.28,28428.0,53.6856,53.6935,53.6059,53.6218,28428.0
2017-09-14 13:25:00,67.27,67.34,67.24,67.32,22461.0,53.6138,53.6696,53.5899,53.6537,22461.0
2017-09-14 13:30:00,67.32,67.4,67.3,67.39,15717.0,53.6537,53.7174,53.6377,53.7095,15717.0
2017-09-14 13:35:00,67.38,67.4,67.35,67.4,14721.0,53.7015,53.7174,53.6776,53.7174,14721.0
2017-09-14 13:40:00,67.4,67.41,67.33,67.36,26472.0,53.7174,53.7254,53.6616,53.6856,26472.0
2017-09-14 13:45:00,67.37,67.38,67.28,67.28,19253.0,53.6935,53.7015,53.6218,53.6218,19253.0
2017-09-14 13:50:00,67.29,67.35,67.27,67.33,26934.0,53.6298,53.6776,53.6138,53.6616,26934.0
2017-09-14 13:55:00,67.32,67.39,67.28,67.37,22489.0,53.6537,53.7095,53.6218,53.6935,22489.0
2017-09-14 14:00:00,67.36,67.41,67.35,67.4,18851.0,53.6856,53.7254,53.6776,53.7174,18851.0
2017-09-14 14:05:00,67.4,67.5,67.39,67.5,25823.0,53.7174,53.7971,53.7095,53.7971,25823.0
2017-09-14 14:10:00,67.49,67.5,67.46,67.47,23511.0,53.7892,53.7971,53.7653,53.7732,23511.0
2017-09-14 14:15:00,67.48,67.48,67.39,67.39,23391.0,53.7812,53.7812,53.7095,53.7095,23391.0
2017-09-14 14:20:00,67.42,67.48,67.41,67.47,24426.0,53.7334,53.7812,53.7254,53.7732,24426.0
2017-09-14 14:25:00,67.46,67.47,67.42,67.44,32925.0,53.7653,53.7732,53.7334,53.7493,32925.0
2017-09-14 14:30:00,67.45,67.45,67.39,67.41,27519.0,53.7573,53.7573,53.7095,53.7254,27519.0
2017-09-14 14:35:00,67.41,67.44,67.39,67.44,26075.0,53.7254,53.7493,53.7095,53.7493,26075.0
2017-09-14 14:40:00,67.44,67.44,67.38,67.41,22967.0,53.7493,53.7493,53.7015,53.7254,22967.0
2017-09-14 14:45:00,67.41,67.44,67.39,67.42,27789.0,53.7254,53.7493,53.7095,53.7334,27789.0
2017-09-14 14:50:00,67.42,67.42,67.31,67.32,46474.0,53.7334,53.7334,53.6457,53.6537,46474.0
2017-09-14 14:55:00,67.31,67.37,67.29,67.37,53848.0,53.6457,53.6935,53.6298,53.6935,53848.0
2017-09-14 15:00:00,67.38,67.4,67.33,67.37,31924.0,53.7015,53.7174,53.6616,53.6935,31924.0
2017-09-14 15:05:00,67.37,67.41,67.35,67.37,72265.0,53.6935,53.7254,53.6776,53.6935,72265.0
2017-09-14 15:10:00,67.38,67.38,67.31,67.31,37645.0,53.7015,53.7015,53.6457,53.6457,37645.0
2017-09-14 15:15:00,67.31,67.35,67.3,67.33,40538.0,53.6457,53.6776,53.6377,53.6616,40538.0
2017-09-14 15:20:00,67.33,67.4,67.32,67.37,60478.0,53.6616,53.7174,53.6537,53.6935,60478.0
2017-09-14 15:25:00,67.37,67.4,67.35,67.39,45730.0,53.6935,53.7174,53.6776,53.7095,45730.0
2017-09-14 15:30:00,67.39,67.45,67.38,67.45,63824.0,53.7095,53.7573,53.7015,53.7573,63824.0
2017-09-14 15:35:00,67.45,67.55,67.44,67.54,135159.0,53.7573,53.837,53.7493,53.829,135159.0
2017-09-14 15:40:00,67.54,67.62,67.52,67.59,131659.0,53.829,53.8928,53.8131,53.8689,131659.0
2017-09-14 15:45:00,67.59,67.69,67.56,67.66,161566.0,53.8689,53.9486,53.845,53.9247,161566.0
2017-09-14 15:50:00,67.66,67.78,67.62,67.78,179337.0,53.9247,54.0203,53.8928,54.0203,179337.0
2017-09-14 15:55:00,67.77,67.78,67.66,67.71,579365.0,54.0123,54.0203,53.9247,53.9645,579365.0
2017-09-15 09:30:00,67.69,67.9,67.56,67.64,1237171.0,53.9486,54.1159,53.845,53.9087,1237171.0
2017-09-15 09:35:00,67.63,67.64,67.42,67.51,79947.0,53.9007,53.9087,53.7334,53.8051,79947.0
2017-09-15 09:40:00,67.51,67.52,67.15,67.22,88590.0,53.8051,53.8131,53.5182,53.574,88590.0
2017-09-15 09:45:00,67.22,67.36,67.18,67.29,61953.0,53.574,53.6856,53.5421,53.6298,61953.0
2017-09-15 09:50:00,67.27,67.37,67.27,67.34,76784.0,53.6138,53.6935,53.6138,53.6696,76784.0
2017-09-15 09:55:00,67.35,67.35,67.13,67.15,80191.0,53.6776,53.6776,53.5022,53.5182,80191.0
2017-09-15 10:00:00,67.16,67.29,67.12,67.28,85054.0,53.5262,53.6298,53.4943,53.6218,85054.0
2017-09-15 10:05:00,67.29,67.3,67.17,67.27,152880.0,53.6298,53.6377,53.5341,53.6138,152880.0
2017-09-15 10:10:00,67.27,67.36,67.18,67.19,100914.0,53.6138,53.6856,53.5421,53.5501,100914.0
2017-09-15 10:15:00,67.19,67.29,67.18,67.23,57302.0,53.5501,53.6298,53.5421,53.5819,57302.0
2017-09-15 10:20:00,67.23,67.35,67.23,67.34,45513.0,53.5819,53.6776,53.5819,53.6696,45513.0
2017-09-15 10:25:00,67.34,67.34,67.22,67.24,55391.0,53.6696,53.6696,53.574,53.5899,55391.0
2017-09-15 10:30:00,67.23,67.23,67.03,67.04,72456.0,53.5819,53.5819,53.4225,53.4305,72456.0
2017-09-15 10:35:00,67.04,67.07,66.99,67.04,59242.0,53.4305,53.4544,53.3907,53.4305,59242.0
2017-09-15 10:40:00,67.02,67.04,66.92,67.02,53290.0,53.4146,53.4305,53.3349,53.4146,53290.0
2017-09-15 10:45:00,67.02,67.05,66.98,67.02,29607.0,53.4146,53.4385,53.3827,53.4146,29607.0
2017-09-15 10:50:00,67.03,67.12,67.02,67.05,63084.0,53.4225,53.4943,53.4146,53.4385,63084.0
2017-09-15 10:55:00,67.04,67.15,66.99,67.15,45273.0,53.4305,53.5182,53.3907,53.5182,45273.0
2017-09-15 11:00:00,67.14,67.19,67.11,67.15,78921.0,53.5102,53.5501,53.4863,53.5182,78921.0
2017-09-15 11:05:00,67.14,67.15,67.09,67.09,24711.0,53.5102,53.5182,53.4704,53.4704,24711.0
2017-09-15 11:10:00,67.11,67.22,67.1,67.21,91208.0,53.4863,53.574,53.4783,53.566,91208.0
2017-09-15 11:15:00,67.21,67.22,67.16,67.2,42651.0,53.566,53.574,53.5262,53.558,42651.0
2017-09-15 11:20:00,67.2,67.24,67.17,67.2,36303.0,53.558,53.5899,53.5341,53.558,36303.0
2017-09-15 11:25:00,67.19,67.23,67.14,67.21,34648.0,53.5501,53.5819,53.5102,53.566,34648.0
2017-09-15 11:30:00,67.2,67.22,67.13,67.14,44734.0,53.558,53.574,53.5022,53.5102,44734.0
2017-09-15 11:35:00,67.14,67.15,67.01,67.01,38542.0,53.5102,53.5182,53.4066,53.4066,38542.0
2017-09-15 11:40:00,67.02,67.02,66.94,66.97,36522.0,53.4146,53.4146,53.3508,53.3747,36522.0
2017-09-15 11:45:00,66.96,66.97,66.89,66.93,42716.0,53.3668,53.3747,53.311,53.3428,42716.0
2017-09-15 11:50:00,66.93,66.95,66.8,66.84,54400.0,53.3428,53.3588,53.2392,53.2711,54400.0
2017-09-15 11:55:00,66.86,66.89,66.82,66.87,33087.0,53.2871,53.311,53.2552,53.295,33087.0
2017-09-15 12:00:00,66.88,66.88,66.81,66.82,44419.0,53.303,53.303,53.2472,53.2552,44419.0
2017-09-15 12:05:00,66.82,66.88,66.76,66.85,58681.0,53.2552,53.303,53.2074,53.2791,58681.0
2017-09-15 12:10:00,66.86,66.91,66.85,66.91,33516.0,53.2871,53.3269,53.2791,53.3269,33516.0
2017-09-15 12:15:00,66.9,66.91,66.84,66.84,25174.0,53.3189,53.3269,53.2711,53.2711,25174.0
2017-09-15 12:20:00,66.84,66.84,66.75,66.77,35857.0,53.2711,53.2711,53.1994,53.2153,35857.0
2017-09-15 12:25:00,66.78,66.82,66.75,66.81,63744.0,53.2233,53.2552,53.1994,53.2472,63744.0
2017-09-15 12:30:00,66.82,66.87,66.81,66.87,37860.0,53.2552,53.295,53.2472,53.295,37860.0
2017-09-15 12:35:00,66.88,66.88,66.83,66.84,33197.0,53.303,53.303,53.2631,53.2711,33197.0
2017-09-15 12:40:00,66.85,66.92,66.84,66.85,40923.0,53.2791,53.3349,53.2711,53.2791,40923.0
2017-09-15 12:45:00,66.85,66.89,66.8,66.8,37315.0,53.2791,53.311,53.2392,53.2392,37315.0
2017-09-15 12:50:00,66.81,66.92,66.79,66.91,30389.0,53.2472,53.3349,53.2313,53.3269,30389.0
2017-09-15 12:55:00,66.92,66.93,66.88,66.92,40819.0,53.3349,53.3428,53.303,53.3349,40819.0
2017-09-15 13:00:00,66.91,66.93,66.89,66.92,34027.0,53.3269,53.3428,53.311,53.3349,34027.0
2017-09-15 13:05:00,66.92,66.96,66.92,66.95,34486.0,53.3349,53.3668,53.3349,53.3588,34486.0
2017-09-15 13:10:00,66.95,66.98,66.94,66.95,34229.0,53.3588,53.3827,53.3508,53.3588,34229.0
2017-09-15 13:15:00,66.95,67.0,66.88,66.93,47692.0,53.3588,53.3986,53.303,53.3428,47692.0
2017-09-15 13:20:00,66.95,66.97,66.9,66.96,32705.0,53.3588,53.3747,53.3189,53.3668,32705.0
2017-09-15 13:25:00,66.97,67.01,66.94,66.98,24179.0,53.3747,53.4066,53.3508,53.3827,24179.0
2017-09-15 13:30:00,66.98,67.03,66.97,67.03,37515.0,53.3827,53.4225,53.3747,53.4225,37515.0
2017-09-15 13:35:00,67.02,67.03,66.97,66.99,22246.0,53.4146,53.4225,53.3747,53.3907,22246.0
2017-09-15 13:40:00,67.0,67.03,66.96,66.99,25045.0,53.3986,53.4225,53.3668,53.3907,25045.0
2017-09-15 13:45:00,67.0,67.08,66.99,67.06,42248.0,53.3986,53.4624,53.3907,53.4465,42248.0
2017-09-15 13:50:00,67.06,67.1,67.05,67.08,81252.0,53.4465,53.4783,53.4385,53.4624,81252.0
2017-09-15 13:55:00,67.08,67.18,67.05,67.14,116408.0,53.4624,53.5421,53.4385,53.5102,116408.0
2017-09-15 14:00:00,67.14,67.14,67.04,67.06,61840.0,53.5102,53.5102,53.4305,53.4465,61840.0
2017-09-15 14:05:00,67.05,67.11,67.04,67.07,32904.0,53.4385,53.4863,53.4305,53.4544,32904.0
2017-09-15 14:10:00,67.09,67.1,67.04,67.05,37058.0,53.4704,53.4783,53.4305,53.4385,37058.0
2017-09-15 14:15:00,67.05,67.05,66.98,66.98,35102.0,53.4385,53.4385,53.3827,53.3827,35102.0
2017-09-15 14:20:00,66.99,67.02,66.98,67.0,44077.0,53.3907,53.4146,53.3827,53.3986,44077.0
2017-09-15 14:25:00,67.0,67.01,66.96,67.01,42514.0,53.3986,53.4066,53.3668,53.4066,42514.0
2017-09-15 14:30:00,67.01,67.05,67.0,67.05,38330.0,53.4066,53.4385,53.3986,53.4385,38330.0
2017-09-15 14:35:00,67.06,67.09,67.04,67.07,46697.0,53.4465,53.4704,53.4305,53.4544,46697.0
2017-09-15 14:40:00,67.06,67.11,67.06,67.1,47707.0,53.4465,53.4863,53.4465,53.4783,47707.0
2017-09-15 14:45:00,67.09,67.11,67.08,67.09,29306.0,53.4704,53.4863,53.4624,53.4704,29306.0
2017-09-15 14:50:00,67.09,67.1,66.98,66.98,54272.0,53.4704,53.4783,53.3827,53.3827,54272.0
2017-09-15 14:55:00,66.98,67.07,66.98,67.06,47782.0,53.3827,53.4544,53.3827,53.4465,47782.0
2017-09-15 15:00:00,67.06,67.1,67.06,67.07,36878.0,53.4465,53.4783,53.4465,53.4544,36878.0
2017-09-15 15:05:00,67.08,67.11,67.04,67.09,48655.0,53.4624,53.4863,53.4305,53.4704,48655.0
2017-09-15 15:10:00,67.09,67.1,67.04,67.04,52370.0,53.4704,53.4783,53.4305,53.4305,52370.0
2017-09-15 15:15:00,67.04,67.06,67.03,67.03,55708.0,53.4305,53.4465,53.4225,53.4225,55708.0
2017-09-15 15:20:00,67.04,67.09,67.03,67.08,51664.0,53.4305,53.4704,53.4225,53.4624,51664.0
2017-09-15 15:25:00,67.08,67.13,67.04,67.12,79025.0,53.4624,53.5022,53.4305,53.4943,79025.0
2017-09-15 15:30:00,67.12,67.13,67.08,67.1,113109.0,53.4943,53.5022,53.4624,53.4783,113109.0
2017-09-15 15:35:00,67.09,67.12,67.02,67.12,112642.0,53.4704,53.4943,53.4146,53.4943,112642.0
2017-09-15 15:40:00,67.12,67.14,67.07,67.09,160245.0,53.4943,53.5102,53.4544,53.4704,160245.0
2017-09-15 15:45:00,67.08,67.11,67.02,67.05,141371.0,53.4624,53.4863,53.4146,53.4385,141371.0
2017-09-15 15:50:00,67.06,67.1,67.05,67.08,130035.0,53.4465,53.4783,53.4385,53.4624,130035.0
2017-09-15 15:55:00,67.08,67.28,67.08,67.19,796622.0,53.4624,53.6218,53.4624,53.5501,796622.0
2017-09-18 09:30:00,67.08,67.44,67.0,67.44,198112.0,53.4624,53.7493,53.3986,53.7493,198112.0
2017-09-18 09:35:00,67.44,67.44,67.02,67.23,172341.0,53.7493,53.7493,53.4146,53.5819,172341.0
2017-09-18 09:40:00,67.22,67.44,67.14,67.34,112825.0,53.574,53.7493,53.5102,53.6696,112825.0
2017-09-18 09:45:00,67.34,67.63,67.34,67.61,91614.0,53.6696,53.9007,53.6696,53.8848,91614.0
2017-09-18 09:50:00,67.63,67.82,67.61,67.71,147130.0,53.9007,54.0522,53.8848,53.9645,147130.0
2017-09-18 09:55:00,67.71,67.72,67.59,67.62,77564.0,53.9645,53.9725,53.8689,53.8928,77564.0
2017-09-18 10:00:00,67.63,67.63,67.49,67.58,75861.0,53.9007,53.9007,53.7892,53.8609,75861.0
2017-09-18 10:05:00,67.59,67.73,67.58,67.72,77490.0,53.8689,53.9804,53.8609,53.9725,77490.0
2017-09-18 10:10:00,67.72,67.89,67.71,67.84,59421.0,53.9725,54.108,53.9645,54.0681,59421.0
2017-09-18 10:15:00,67.83,67.87,67.68,67.68,59336.0,54.0601,54.092,53.9406,53.9406,59336.0
2017-09-18 10:20:00,67.69,67.72,67.55,67.56,51333.0,53.9486,53.9725,53.837,53.845,51333.0
2017-09-18 10:25:00,67.56,67.65,67.51,67.55,85456.0,53.845,53.9167,53.8051,53.837,85456.0
2017-09-18 10:30:00,67.57,67.76,67.57,67.73,34856.0,53.8529,54.0043,53.8529,53.9804,34856.0
2017-09-18 10:35:00,67.73,67.73,67.6,67.64,25675.0,53.9804,53.9804,53.8768,53.9087,25675.0
2017-09-18 10:40:00,67.66,67.69,67.58,67.63,37840.0,53.9247,53.9486,53.8609,53.9007,37840.0
2017-09-18 10:45:00,67.62,67.7,67.52,67.62,32377.0,53.8928,53.9565,53.8131,53.8928,32377.0
2017-09-18 10:50:00,67.62,67.65,67.5,67.6,54299.0,53.8928,53.9167,53.7971,53.8768,54299.0
2017-09-18 10:55:00,67.6,67.62,67.47,67.52,35978.0,53.8768,53.8928,53.7732,53.8131,35978.0
2017-09-18 11:00:00,67.53,67.54,67.37,67.38,58916.0,53.821,53.829,53.6935,53.7015,58916.0
2017-09-18 11:05:00,67.37,67.45,67.36,67.4,68753.0,53.6935,53.7573,53.6856,53.7174,68753.0
2017-09-18 11:10:00,67.41,67.41,67.28,67.29,67833.0,53.7254,53.7254,53.6218,53.6298,67833.0
2017-09-18 11:15:00,67.3,67.35,67.22,67.24,55245.0,53.6377,53.6776,53.574,53.5899,55245.0
2017-09-18 11:20:00,67.25,67.37,67.23,67.37,41734.0,53.5979,53.6935,53.5819,53.6935,41734.0
2017-09-18 11:25:00,67.37,67.38,67.31,67.37,58570.0,53.6935,53.7015,53.6457,53.6935,58570.0
2017-09-18 11:30:00,67.37,67.37,67.21,67.23,28439.0,53.6935,53.6935,53.566,53.5819,28439.0
2017-09-18 11:35:00,67.23,67.28,67.17,67.26,110413.0,53.5819,53.6218,53.5341,53.6059,110413.0
2017-09-18 11:40:00,67.26,67.48,67.23,67.43,41429.0,53.6059,53.7812,53.5819,53.7413,41429.0
2017-09-18 11:45:00,67.43,67.53,67.41,67.47,81485.0,53.7413,53.821,53.7254,53.7732,81485.0
2017-09-18 11:50:00,67.48,67.61,67.47,67.49,105146.0,53.7812,53.8848,53.7732,53.7892,105146.0
2017-09-18 11:55:00,67.5,67.51,67.47,67.5,96075.0,53.7971,53.8051,53.7732,53.7971,96075.0
2017-09-18 12:00:00,67.5,67.57,67.49,67.55,92058.0,53.7971,53.8529,53.7892,53.837,92058.0
2017-09-18 12:05:00,67.54,67.67,67.53,67.63,114796.0,53.829,53.9326,53.821,53.9007,114796.0
2017-09-18 12:10:00,67.63,67.67,67.62,67.64,72095.0,53.9007,53.9326,53.8928,53.9087,72095.0
2017-09-18 12:15:00,67.64,67.7,67.64,67.65,39761.0,53.9087,53.9565,53.9087,53.9167,39761.0
2017-09-18 12:20:00,67.65,67.7,67.6,67.69,71534.0,53.9167,53.9565,53.8768,53.9486,71534.0
2017-09-18 12:25:00,67.69,67.77,67.69,67.77,41564.0,53.9486,54.0123,53.9486,54.0123,41564.0
2017-09-18 12:30:00,67.77,67.8,67.72,67.78,43909.0,54.0123,54.0362,53.9725,54.0203,43909.0
2017-09-18 12:35:00,67.79,67.82,67.71,67.73,51619.0,54.0283,54.0522,53.9645,53.9804,51619.0
2017-09-18 12:40:00,67.73,67.75,67.71,67.72,38805.0,53.9804,53.9964,53.9645,53.9725,38805.0
2017-09-18 12:45:00,67.72,67.75,67.64,67.74,55002.0,53.9725,53.9964,53.9087,53.9884,55002.0
2017-09-18 12:50:00,67.75,67.78,67.68,67.78,51501.0,53.9964,54.0203,53.9406,54.0203,51501.0
2017-09-18 12:55:00,67.78,67.8,67.72,67.75,26692.0,54.0203,54.0362,53.9725,53.9964,26692.0
2017-09-18 13:00:00,67.76,67.81,67.74,67.8,27412.0,54.0043,54.0442,53.9884,54.0362,27412.0
2017-09-18 13:05:00,67.8,67.8,67.76,67.77,17875.0,54.0362,54.0362,54.0043,54.0123,17875.0
2017-09-18 13:10:00,67.76,67.78,67.74,67.75,27772.0,54.0043,54.0203,53.9884,53.9964,27772.0
2017-09-18 13:15:00,67.74,67.78,67.71,67.78,63760.0,53.9884,54.0203,53.9645,54.0203,63760.0
2017-09-18 13:20:00,67.78,67.87,67.76,67.87,128574.0,54.0203,54.092,54.0043,54.092,128574.0
2017-09-18 13:25:00,67.87,68.0,67.85,67.97,58012.0,54.092,54.1956,54.0761,54.1717,58012.0
2017-09-18 13:30:00,67.97,67.99,67.93,67.95,43324.0,54.1717,54.1877,54.1398,54.1558,43324.0
2017-09-18 13:35:00,67.95,67.95,67.89,67.9,35023.0,54.1558,54.1558,54.108,54.1159,35023.0
2017-09-18 13:40:00,67.91,67.94,67.87,67.9,119089.0,54.1239,54.1478,54.092,54.1159,119089.0
2017-09-18 13:45:00,67.91,67.93,67.89,67.92,31790.0,54.1239,54.1398,54.108,54.1319,31790.0
2017-09-18 13:50:00,67.92,67.92,67.86,67.87,52755.0,54.1319,54.1319,54.084,54.092,52755.0
2017-09-18 13:55:00,67.87,67.93,67.86,67.91,83728.0,54.092,54.1398,54.084,54.1239,83728.0
2017-09-18 14:00:00,67.91,67.92,67.81,67.81,36647.0,54.1239,54.1319,54.0442,54.0442,36647.0
2017-09-18 14:05:00,67.81,67.82,67.67,67.67,81646.0,54.0442,54.0522,53.9326,53.9326,81646.0
2017-09-18 14:10:00,67.68,67.7,67.64,67.66,35035.0,53.9406,53.9565,53.9087,53.9247,35035.0
2017-09-18 14:15:00,67.66,67.71,67.62,67.64,40335.0,53.9247,53.9645,53.8928,53.9087,40335.0
2017-09-18 14:20:00,67.65,67.74,67.64,67.7,68171.0,53.9167,53.9884,53.9087,53.9565,68171.0
2017-09-18 14:25:00,67.7,67.77,67.69,67.76,56046.0,53.9565,54.0123,53.9486,54.0043,56046.0
2017-09-18 14:30:00,67.75,67.8,67.71,67.71,61650.0,53.9964,54.0362,53.9645,53.9645,61650.0
2017-09-18 14:35:00,67.72,67.75,67.69,67.7,39208.0,53.9725,53.9964,53.9486,53.9565,39208.0
2017-09-18 14:40:00,67.7,67.82,67.69,67.78,47524.0,53.9565,54.0522,53.9486,54.0203,47524.0
2017-09-18 14:45:00,67.79,67.85,67.78,67.83,44992.0,54.0283,54.0761,54.0203,54.0601,44992.0
2017-09-18 14:50:00,67.82,67.83,67.74,67.76,50349.0,54.0522,54.0601,53.9884,54.0043,50349.0
2017-09-18 14:55:00,67.76,67.77,67.69,67.73,76566.0,54.0043,54.0123,53.9486,53.9804,76566.0
2017-09-18 15:00:00,67.73,67.87,67.73,67.86,73149.0,53.9804,54.092,53.9804,54.084,73149.0
2017-09-18 15:05:00,67.86,67.87,67.79,67.81,73474.0,54.084,54.092,54.0283,54.0442,73474.0
2017-09-18 15:10:00,67.82,67.84,67.77,67.82,48825.0,54.0522,54.0681,54.0123,54.0522,48825.0
2017-09-18 15:15:00,67.81,67.85,67.81,67.84,81015.0,54.0442,54.0761,54.0442,54.0681,81015.0
2017-09-18 15:20:00,67.84,67.86,67.78,67.8,55512.0,54.0681,54.084,54.0203,54.0362,55512.0
2017-09-18 15:25:00,67.8,67.81,67.76,67.78,60940.0,54.0362,54.0442,54.0043,54.0203,60940.0
2017-09-18 15:30:00,67.78,67.87,67.76,67.86,128787.0,54.0203,54.092,54.0043,54.084,128787.0
2017-09-18 15:35:00,67.86,67.92,67.85,67.87,81877.0,54.084,54.1319,54.0761,54.092,81877.0
2017-09-18 15:40:00,67.88,67.95,67.86,67.88,88593.0,54.1,54.1558,54.084,54.1,88593.0
2017-09-18 15:45:00,67.87,67.94,67.86,67.9,92983.0,54.092,54.1478,54.084,54.1159,92983.0
2017-09-18 15:50:00,67.91,67.94,67.89,67.92,105764.0,54.1239,54.1478,54.108,54.1319,105764.0
2017-09-18 15:55:00,67.92,67.97,67.86,67.89,312058.0,54.1319,54.1717,54.084,54.108,312058.0
2017-09-19 09:30:00,68.0,68.16,67.95,68.12,161105.0,54.1956,54.3231,54.1558,54.2913,161105.0
2017-09-19 09:35:00,68.12,68.17,67.95,67.97,130390.0,54.2913,54.3311,54.1558,54.1717,130390.0
2017-09-19 09:40:00,67.98,68.11,67.95,68.06,85677.0,54.1797,54.2833,54.1558,54.2434,85677.0
2017-09-19 09:45:00,68.06,68.11,68.04,68.08,152423.0,54.2434,54.2833,54.2275,54.2594,152423.0
2017-09-19 09:50:00,68.08,68.26,68.07,68.23,117333.0,54.2594,54.4028,54.2514,54.3789,117333.0
2017-09-19 09:55:00,68.23,68.24,68.12,68.22,62116.0,54.3789,54.3869,54.2913,54.371,62116.0
2017-09-19 10:00:00,68.22,68.22,68.0,68.02,69849.0,54.371,54.371,54.1956,54.2116,69849.0
2017-09-19 10:05:00,68.02,68.1,67.95,67.96,42836.0,54.2116,54.2753,54.1558,54.1637,42836.0
2017-09-19 10:10:00,67.95,67.96,67.85,67.86,61040.0,54.1558,54.1637,54.0761,54.084,61040.0
2017-09-19 10:15:00,67.87,68.02,67.86,67.98,125890.0,54.092,54.2116,54.084,54.1797,125890.0
2017-09-19 10:20:00,67.98,68.07,67.96,68.03,57779.0,54.1797,54.2514,54.1637,54.2195,57779.0
2017-09-19 10:25:00,68.03,68.04,67.88,67.89,71022.0,54.2195,54.2275,54.1,54.108,71022.0
2017-09-19 10:30:00,67.86,67.97,67.85,67.95,50699.0,54.084,54.1717,54.0761,54.1558,50699.0
2017-09-19 10:35:00,67.95,67.95,67.84,67.91,47528.0,54.1558,54.1558,54.0681,54.1239,47528.0
2017-09-19 10:40:00,67.9,67.9,67.85,67.87,38726.0,54.1159,54.1159,54.0761,54.092,38726.0
2017-09-19 10:45:00,67.87,67.89,67.85,67.89,46554.0,54.092,54.108,54.0761,54.108,46554.0
2017-09-19 10:50:00,67.89,67.91,67.85,67.89,56601.0,54.108,54.1239,54.0761,54.108,56601.0
2017-09-19 10:55:00,67.88,67.91,67.86,67.89,35805.0,54.1,54.1239,54.084,54.108,35805.0
2017-09-19 11:00:00,67.89,67.89,67.83,67.84,45398.0,54.108,54.108,54.0601,54.0681,45398.0
2017-09-19 11:05:00,67.84,67.96,67.82,67.95,44719.0,54.0681,54.1637,54.0522,54.1558,44719.0
2017-09-19 11:10:00,67.95,68.01,67.93,67.98,48169.0,54.1558,54.2036,54.1398,54.1797,48169.0
2017-09-19 11:15:00,67.98,68.01,67.94,67.98,50115.0,54.1797,54.2036,54.1478,54.1797,50115.0
2017-09-19 11:20:00,67.98,67.99,67.93,67.94,36706.0,54.1797,54.1877,54.1398,54.1478,36706.0
2017-09-19 11:25:00,67.93,67.98,67.89,67.97,91354.0,54.1398,54.1797,54.108,54.1717,91354.0
2017-09-19 11:30:00,67.98,68.08,67.98,68.04,70429.0,54.1797,54.2594,54.1797,54.2275,70429.0
2017-09-19 11:35:00,68.05,68.13,68.03,68.11,97256.0,54.2355,54.2992,54.2195,54.2833,97256.0
2017-09-19 11:40:00,68.11,68.12,67.98,68.0,47670.0,54.2833,54.2913,54.1797,54.1956,47670.0
2017-09-19 11:45:00,68.0,68.05,67.98,68.03,41147.0,54.1956,54.2355,54.1797,54.2195,41147.0
2017-09-19 11:50:00,68.04,68.11,68.02,68.11,24993.0,54.2275,54.2833,54.2116,54.2833,24993.0
2017-09-19 11:55:00,68.12,68.13,68.01,68.04,26167.0,54.2913,54.2992,54.2036,54.2275,26167.0
2017-09-19 12:00:00,68.04,68.04,67.86,67.86,51698.0,54.2275,54.2275,54.084,54.084,51698.0
2017-09-19 12:05:00,67.86,67.89,67.8,67.81,41490.0,54.084,54.108,54.0362,54.0442,41490.0
2017-09-19 12:10:00,67.81,67.85,67.79,67.81,34562.0,54.0442,54.0761,54.0283,54.0442,34562.0
2017-09-19 12:15:00,67.81,67.81,67.75,67.79,51809.0,54.0442,54.0442,53.9964,54.0283,51809.0
2017-09-19 12:20:00,67.79,67.8,67.71,67.76,90019.0,54.0283,54.0362,53.9645,54.0043,90019.0
2017-09-19 12:25:00,67.75,67.76,67.71,67.72,67182.0,53.9964,54.0043,53.9645,53.9725,67182.0
2017-09-19 12:30:00,67.72,67.73,67.63,67.63,22945.0,53.9725,53.9804,53.9007,53.9007,22945.0
2017-09-19 12:35:00,67.64,67.64,67.47,67.49,79787.0,53.9087,53.9087,53.7732,53.7892,79787.0
2017-09-19 12:40:00,67.49,67.57,67.48,67.5,51671.0,53.7892,53.8529,53.7812,53.7971,51671.0
2017-09-19 12:45:00,67.51,67.55,67.48,67.53,67399.0,53.8051,53.837,53.7812,53.821,67399.0
2017-09-19 12:50:00,67.53,67.59,67.51,67.57,59936.0,53.821,53.8689,53.8051,53.8529,59936.0
2017-09-19 12:55:00,67.58,67.64,67.57,67.6,52948.0,53.8609,53.9087,53.8529,53.8768,52948.0
2017-09-19 13:00:00,67.6,67.61,67.57,67.61,44937.0,53.8768,53.8848,53.8529,53.8848,44937.0
2017-09-19 13:05:00,67.61,67.88,67.6,67.87,81064.0,53.8848,54.1,53.8768,54.092,81064.0
2017-09-19 13:10:00,67.86,67.86,67.71,67.71,80115.0,54.084,54.084,53.9645,53.9645,80115.0
2017-09-19 13:15:00,67.71,67.77,67.7,67.73,35952.0,53.9645,54.0123,53.9565,53.9804,35952.0
2017-09-19 13:20:00,67.73,67.77,67.72,67.77,39627.0,53.9804,54.0123,53.9725,54.0123,39627.0
2017-09-19 13:25:00,67.77,67.8,67.72,67.74,105163.0,54.0123,54.0362,53.9725,53.9884,105163.0
2017-09-19 13:30:00,67.73,67.78,67.72,67.74,34854.0,53.9804,54.0203,53.9725,53.9884,34854.0
2017-09-19 13:35:00,67.74,67.76,67.67,67.67,24744.0,53.9884,54.0043,53.9326,53.9326,24744.0
2017-09-19 13:40:00,67.67,67.68,67.63,67.63,37003.0,53.9326,53.9406,53.9007,53.9007,37003.0
2017-09-19 13:45:00,67.64,67.66,67.63,67.64,58492.0,53.9087,53.9247,53.9007,53.9087,58492.0
2017-09-19 13:50:00,67.63,67.64,67.59,67.6,93134.0,53.9007,53.9087,53.8689,53.8768,93134.0
2017-09-19 13:55:00,67.61,67.65,67.59,67.64,66997.0,53.8848,53.9167,53.8689,53.9087,66997.0
2017-09-19 14:00:00,67.65,67.71,67.61,67.7,115210.0,53.9167,53.9645,53.8848,53.9565,115210.0
2017-09-19 14:05:00,67.71,67.75,67.64,67.71,145510.0,53.9645,53.9964,53.9087,53.9645,145510.0
2017-09-19 14:10:00,67.71,67.77,67.7,67.77,79117.0,53.9645,54.0123,53.9565,54.0123,79117.0
2017-09-19 14:15:00,67.76,67.83,67.73,67.73,39821.0,54.0043,54.0601,53.9804,53.9804,39821.0
2017-09-19 14:20:00,67.74,67.76,67.73,67.76,75155.0,53.9884,54.0043,53.9804,54.0043,75155.0
2017-09-19 14:25:00,67.76,67.79,67.72,67.78,80300.0,54.0043,54.0283,53.9725,54.0203,80300.0
2017-09-19 14:30:00,67.78,67.81,67.72,67.77,93916.0,54.0203,54.0442,53.9725,54.0123,93916.0
2017-09-19 14:35:00,67.77,67.83,67.75,67.81,116524.0,54.0123,54.0601,53.9964,54.0442,116524.0
2017-09-19 14:40:00,67.8,67.9,67.8,67.9,77792.0,54.0362,54.1159,54.0362,54.1159,77792.0
2017-09-19 14:45:00,67.9,67.95,67.88,67.88,84011.0,54.1159,54.1558,54.1,54.1,84011.0
2017-09-19 14:50:00,67.89,67.92,67.88,67.9,75213.0,54.108,54.1319,54.1,54.1159,75213.0
2017-09-19 14:55:00,67.9,67.91,67.85,67.87,43387.0,54.1159,54.1239,54.0761,54.092,43387.0
2017-09-19 15:00:00,67.87,67.93,67.82,67.87,130470.0,54.092,54.1398,54.0522,54.092,130470.0
2017-09-19 15:05:00,67.88,67.94,67.88,67.93,48953.0,54.1,54.1478,54.1,54.1398,48953.0
2017-09-19 15:10:00,67.92,67.99,67.9,67.95,67058.0,54.1319,54.1877,54.1159,54.1558,67058.0
2017-09-19 15:15:00,67.94,67.98,67.94,67.97,60779.0,54.1478,54.1797,54.1478,54.1717,60779.0
2017-09-19 15:20:00,67.97,68.0,67.94,67.99,80752.0,54.1717,54.1956,54.1478,54.1877,80752.0
2017-09-19 15:25:00,67.98,67.99,67.93,67.94,64400.0,54.1797,54.1877,54.1398,54.1478,64400.0
2017-09-19 15:30:00,67.94,68.02,67.93,68.02,72169.0,54.1478,54.2116,54.1398,54.2116,72169.0
2017-09-19 15:35:00,68.02,68.1,68.0,68.1,126347.0,54.2116,54.2753,54.1956,54.2753,126347.0
2017-09-19 15:40:00,68.11,68.13,67.97,67.97,110498.0,54.2833,54.2992,54.1717,54.1717,110498.0
2017-09-19 15:45:00,67.97,68.03,67.96,68.02,141286.0,54.1717,54.2195,54.1637,54.2116,141286.0
2017-09-19 15:50:00,68.02,68.03,67.89,67.9,204961.0,54.2116,54.2195,54.108,54.1159,204961.0
2017-09-19 15:55:00,67.9,67.9,67.86,67.88,334582.0,54.1159,54.1159,54.084,54.1,334582.0
2017-09-20 09:30:00,68.14,68.14,67.95,67.97,133628.0,54.3072,54.3072,54.1558,54.1717,133628.0
2017-09-20 09:35:00,67.98,68.16,67.95,68.03,86171.0,54.1797,54.3231,54.1558,54.2195,86171.0
2017-09-20 09:40:00,68.02,68.13,67.98,68.07,153780.0,54.2116,54.2992,54.1797,54.2514,153780.0
2017-09-20 09:45:00,68.07,68.14,68.03,68.09,112622.0,54.2514,54.3072,54.2195,54.2674,112622.0
2017-09-20 09:50:00,68.1,68.15,68.06,68.14,53196.0,54.2753,54.3152,54.2434,54.3072,53196.0
2017-09-20 09:55:00,68.14,68.14,67.98,68.08,60545.0,54.3072,54.3072,54.1797,54.2594,60545.0
2017-09-20 10:00:00,68.08,68.09,67.98,68.01,73268.0,54.2594,54.2674,54.1797,54.2036,73268.0
2017-09-20 10:05:00,67.99,68.03,67.93,67.98,52146.0,54.1877,54.2195,54.1398,54.1797,52146.0
2017-09-20 10:10:00,67.98,67.99,67.74,67.74,88457.0,54.1797,54.1877,53.9884,53.9884,88457.0
2017-09-20 10:15:00,67.75,67.82,67.74,67.78,48938.0,53.9964,54.0522,53.9884,54.0203,48938.0
2017-09-20 10:20:00,67.77,67.79,67.69,67.69,40362.0,54.0123,54.0283,53.9486,53.9486,40362.0
2017-09-20 10:25:00,67.69,67.8,67.67,67.77,80918.0,53.9486,54.0362,53.9326,54.0123,80918.0
2017-09-20 10:30:00,67.77,67.91,67.61,67.69,88866.0,54.0123,54.1239,53.8848,53.9486,88866.0
2017-09-20 10:35:00,67.7,67.77,67.66,67.74,52804.0,53.9565,54.0123,53.9247,53.9884,52804.0
2017-09-20 10:40:00,67.74,67.87,67.74,67.79,70891.0,53.9884,54.092,53.9884,54.0283,70891.0
2017-09-20 10:45:00,67.79,67.84,67.62,67.63,74722.0,54.0283,54.0681,53.8928,53.9007,74722.0
2017-09-20 10:50:00,67.64,67.75,67.62,67.71,67425.0,53.9087,53.9964,53.8928,53.9645,67425.0
2017-09-20 10:55:00,67.72,67.82,67.68,67.81,95738.0,53.9725,54.0522,53.9406,54.0442,95738.0
2017-09-20 11:00:00,67.83,67.89,67.76,67.79,62137.0,54.0601,54.108,54.0043,54.0283,62137.0
2017-09-20 11:05:00,67.8,67.81,67.64,67.71,50990.0,54.0362,54.0442,53.9087,53.9645,50990.0
2017-09-20 11:10:00,67.72,67.76,67.7,67.75,44678.0,53.9725,54.0043,53.9565,53.9964,44678.0
2017-09-20 11:15:00,67.76,67.78,67.68,67.73,34244.0,54.0043,54.0203,53.9406,53.9804,34244.0
2017-09-20 11:20:00,67.73,67.77,67.68,67.77,86531.0,53.9804,54.0123,53.9406,54.0123,86531.0
2017-09-20 11:25:00,67.77,67.86,67.74,67.86,45428.0,54.0123,54.084,53.9884,54.084,45428.0
2017-09-20 11:30:00,67.86,67.98,67.86,67.96,72843.0,54.084,54.1797,54.084,54.1637,72843.0
2017-09-20 11:35:00,67.97,68.07,67.93,68.03,116317.0,54.1717,54.2514,54.1398,54.2195,116317.0
2017-09-20 11:40:00,68.02,68.09,67.97,67.98,53593.0,54.2116,54.2674,54.1717,54.1797,53593.0
2017-09-20 11:45:00,67.98,68.01,67.89,67.93,26024.0,54.1797,54.2036,54.108,54.1398,26024.0
2017-09-20 11:50:00,67.93,68.0,67.93,67.97,39154.0,54.1398,54.1956,54.1398,54.1717,39154.0
2017-09-20 11:55:00,67.97,68.0,67.89,67.91,59680.0,54.1717,54.1956,54.108,54.1239,59680.0
2017-09-20 12:00:00,67.91,67.92,67.77,67.78,36090.0,54.1239,54.1319,54.0123,54.0203,36090.0
2017-09-20 12:05:00,67.77,67.8,67.73,67.76,45283.0,54.0123,54.0362,53.9804,54.0043,45283.0
2017-09-20 12:10:00,67.76,67.76,67.68,67.76,38949.0,54.0043,54.0043,53.9406,54.0043,38949.0
2017-09-20 12:15:00,67.76,67.76,67.69,67.76,34422.0,54.0043,54.0043,53.9486,54.0043,34422.0
2017-09-20 12:20:00,67.75,67.79,67.72,67.79,43691.0,53.9964,54.0283,53.9725,54.0283,43691.0
2017-09-20 12:25:00,67.79,67.82,67.73,67.79,35817.0,54.0283,54.0522,53.9804,54.0283,35817.0
2017-09-20 12:30:00,67.79,67.92,67.79,67.9,42072.0,54.0283,54.1319,54.0283,54.1159,42072.0
2017-09-20 12:35:00,67.9,67.93,67.88,67.88,18658.0,54.1159,54.1398,54.1,54.1,18658.0
2017-09-20 12:40:00,67.87,67.88,67.83,67.88,16865.0,54.092,54.1,54.0601,54.1,16865.0
2017-09-20 12:45:00,67.88,67.89,67.83,67.86,19810.0,54.1,54.108,54.0601,54.084,19810.0
2017-09-20 12:50:00,67.85,67.9,67.84,67.88,29952.0,54.0761,54.1159,54.0681,54.1,29952.0
2017-09-20 12:55:00,67.88,67.91,67.85,67.87,34618.0,54.1,54.1239,54.0761,54.092,34618.0
2017-09-20 13:00:00,67.88,67.89,67.8,67.83,27728.0,54.1,54.108,54.0362,54.0601,27728.0
2017-09-20 13:05:00,67.83,67.83,67.74,67.75,42430.0,54.0601,54.0601,53.9884,53.9964,42430.0
2017-09-20 13:10:00,67.75,67.84,67.75,67.8,23154.0,53.9964,54.0681,53.9964,54.0362,23154.0
2017-09-20 13:15:00,67.8,67.8,67.75,67.78,57683.0,54.0362,54.0362,53.9964,54.0203,57683.0
2017-09-20 13:20:00,67.79,67.81,67.76,67.77,31755.0,54.0283,54.0442,54.0043,54.0123,31755.0
2017-09-20 13:25:00,67.77,67.82,67.76,67.79,44851.0,54.0123,54.0522,54.0043,54.0283,44851.0
2017-09-20 13:30:00,67.79,67.82,67.77,67.81,45781.0,54.0283,54.0522,54.0123,54.0442,45781.0
2017-09-20 13:35:00,67.81,67.91,67.8,67.91,43285.0,54.0442,54.1239,54.0362,54.1239,43285.0
2017-09-20 13:40:00,67.91,67.92,67.88,67.9,48188.0,54.1239,54.1319,54.1,54.1159,48188.0
2017-09-20 13:45:00,67.9,67.91,67.87,67.89,58649.0,54.1159,54.1239,54.092,54.108,58649.0
2017-09-20 13:50:00,67.89,67.9,67.85,67.89,46743.0,54.108,54.1159,54.0761,54.108,46743.0
2017-09-20 13:55:00,67.9,67.9,67.78,67.8,39349.0,54.1159,54.1159,54.0203,54.0362,39349.0
2017-09-20 14:00:00,67.8,67.93,67.77,67.92,64683.0,54.0362,54.1398,54.0123,54.1319,64683.0
2017-09-20 14:05:00,67.92,67.94,67.84,67.86,72298.0,54.1319,54.1478,54.0681,54.084,72298.0
2017-09-20 14:10:00,67.85,67.92,67.77,67.79,96653.0,54.0761,54.1319,54.0123,54.0283,96653.0
2017-09-20 14:15:00,67.78,67.82,67.67,67.69,151145.0,54.0203,54.0522,53.9326,53.9486,151145.0
2017-09-20 14:20:00,67.7,67.74,67.59,67.63,70640.0,53.9565,53.9884,53.8689,53.9007,70640.0
2017-09-20 14:25:00,67.63,67.77,67.57,67.75,93507.0,53.9007,54.0123,53.8529,53.9964,93507.0
2017-09-20 14:30:00,67.75,67.77,67.64,67.69,73927.0,53.9964,54.0123,53.9087,53.9486,73927.0
2017-09-20 14:35:00,67.68,67.72,67.59,67.64,69072.0,53.9406,53.9725,53.8689,53.9087,69072.0
2017-09-20 14:40:00,67.63,67.71,67.61,67.68,93296.0,53.9007,53.9645,53.8848,53.9406,93296.0
2017-09-20 14:45:00,67.69,67.76,67.68,67.73,96416.0,53.9486,54.0043,53.9406,53.9804,96416.0
2017-09-20 14:50:00,67.72,67.77,67.71,67.73,36901.0,53.9725,54.0123,53.9645,53.9804,36901.0
2017-09-20 14:55:00,67.73,67.75,67.66,67.66,65542.0,53.9804,53.9964,53.9247,53.9247,65542.0
2017-09-20 15:00:00,67.67,67.67,67.6,67.62,54223.0,53.9326,53.9326,53.8768,53.8928,54223.0
2017-09-20 15:05:00,67.61,67.64,67.58,67.64,79241.0,53.8848,53.9087,53.8609,53.9087,79241.0
2017-09-20 15:10:00,67.64,67.66,67.6,67.66,90022.0,53.9087,53.9247,53.8768,53.9247,90022.0
2017-09-20 15:15:00,67.65,67.66,67.61,67.63,102122.0,53.9167,53.9247,53.8848,53.9007,102122.0
2017-09-20 15:20:00,67.63,67.63,67.53,67.56,89209.0,53.9007,53.9007,53.821,53.845,89209.0
2017-09-20 15:25:00,67.57,67.57,67.47,67.49,105307.0,53.8529,53.8529,53.7732,53.7892,105307.0
2017-09-20 15:30:00,67.49,67.64,67.48,67.59,104609.0,53.7892,53.9087,53.7812,53.8689,104609.0
2017-09-20 15:35:00,67.59,67.6,67.52,67.55,103469.0,53.8689,53.8768,53.8131,53.837,103469.0
2017-09-20 15:40:00,67.56,67.56,67.49,67.51,95485.0,53.845,53.845,53.7892,53.8051,95485.0
2017-09-20 15:45:00,67.51,67.54,67.47,67.51,143596.0,53.8051,53.829,53.7732,53.8051,143596.0
2017-09-20 15:50:00,67.51,67.52,67.47,67.51,156395.0,53.8051,53.8131,53.7732,53.8051,156395.0
2017-09-20 15:55:00,67.51,67.63,67.5,67.6,336397.0,53.8051,53.9007,53.7971,53.8768,336397.0
2017-09-21 09:30:00,67.53,67.58,67.31,67.54,180591.0,53.821,53.8609,53.6457,53.829,180591.0
2017-09-21 09:35:00,67.56,67.58,67.28,67.4,60965.0,53.845,53.8609,53.6218,53.7174,60965.0
2017-09-21 09:40:00,67.39,67.4,67.29,67.33,97807.0,53.7095,53.7174,53.6298,53.6616,97807.0
2017-09-21 09:45:00,67.32,67.32,67.12,67.17,143017.0,53.6537,53.6537,53.4943,53.5341,143017.0
2017-09-21 09:50:00,67.18,67.2,67.01,67.01,134206.0,53.5421,53.558,53.4066,53.4066,134206.0
2017-09-21 09:55:00,67.03,67.11,67.02,67.06,117704.0,53.4225,53.4863,53.4146,53.4465,117704.0
2017-09-21 10:00:00,67.07,67.36,67.06,67.35,194812.0,53.4544,53.6856,53.4465,53.6776,194812.0
2017-09-21 10:05:00,67.35,67.49,67.35,67.41,140827.0,53.6776,53.7892,53.6776,53.7254,140827.0
2017-09-21 10:10:00,67.41,67.5,67.41,67.48,59716.0,53.7254,53.7971,53.7254,53.7812,59716.0
2017-09-21 10:15:00,67.48,67.58,67.43,67.56,65843.0,53.7812,53.8609,53.7413,53.845,65843.0
2017-09-21 10:20:00,67.55,67.7,67.55,67.66,113321.0,53.837,53.9565,53.837,53.9247,113321.0
2017-09-21 10:25:00,67.67,67.75,67.64,67.66,115886.0,53.9326,53.9964,53.9087,53.9247,115886.0
2017-09-21 10:30:00,67.67,67.82,67.6,67.8,105820.0,53.9326,54.0522,53.8768,54.0362,105820.0
2017-09-21 10:35:00,67.79,67.8,67.66,67.69,63458.0,54.0283,54.0362,53.9247,53.9486,63458.0
2017-09-21 10:40:00,67.7,67.89,67.69,67.88,103740.0,53.9565,54.108,53.9486,54.1,103740.0
2017-09-21 10:45:00,67.88,67.93,67.86,67.86,121375.0,54.1,54.1398,54.084,54.084,121375.0
2017-09-21 10:50:00,67.86,67.89,67.77,67.77,81096.0,54.084,54.108,54.0123,54.0123,81096.0
2017-09-21 10:55:00,67.78,67.79,67.69,67.69,43524.0,54.0203,54.0283,53.9486,53.9486,43524.0
2017-09-21 11:00:00,67.69,67.8,67.68,67.7,48487.0,53.9486,54.0362,53.9406,53.9565,48487.0
2017-09-21 11:05:00,67.7,67.82,67.68,67.8,32027.0,53.9565,54.0522,53.9406,54.0362,32027.0
2017-09-21 11:10:00,67.81,67.83,67.74,67.79,44132.0,54.0442,54.0601,53.9884,54.0283,44132.0
2017-09-21 11:15:00,67.79,67.87,67.77,67.85,52896.0,54.0283,54.092,54.0123,54.0761,52896.0
2017-09-21 11:20:00,67.85,67.91,67.81,67.84,79447.0,54.0761,54.1239,54.0442,54.0681,79447.0
2017-09-21 11:25:00,67.85,67.89,67.8,67.82,54315.0,54.0761,54.108,54.0362,54.0522,54315.0
2017-09-21 11:30:00,67.83,67.83,67.66,67.67,81851.0,54.0601,54.0601,53.9247,53.9326,81851.0
2017-09-21 11:35:00,67.67,67.72,67.62,67.67,87216.0,53.9326,53.9725,53.8928,53.9326,87216.0
2017-09-21 11:40:00,67.67,67.73,67.67,67.71,85237.0,53.9326,53.9804,53.9326,53.9645,85237.0
2017-09-21 11:45:00,67.7,67.77,67.66,67.72,71256.0,53.9565,54.0123,53.9247,53.9725,71256.0
2017-09-21 11:50:00,67.73,67.91,67.72,67.89,66354.0,53.9804,54.1239,53.9725,54.108,66354.0
2017-09-21 11:55:00,67.91,67.95,67.89,67.92,98836.0,54.1239,54.1558,54.108,54.1319,98836.0
2017-09-21 12:00:00,67.93,68.0,67.92,67.99,91198.0,54.1398,54.1956,54.1319,54.1877,91198.0
2017-09-21 12:05:00,68.0,68.06,67.98,68.04,123899.0,54.1956,54.2434,54.1797,54.2275,123899.0
2017-09-21 12:10:00,68.04,68.16,68.02,68.16,88360.0,54.2275,54.3231,54.2116,54.3231,88360.0
2017-09-21 12:15:00,68.17,68.19,68.09,68.13,119677.0,54.3311,54.3471,54.2674,54.2992,119677.0
2017-09-21 12:20:00,68.13,68.2,68.13,68.19,49011.0,54.2992,54.355,54.2992,54.3471,49011.0
2017-09-21 12:25:00,68.2,68.22,68.16,68.17,98409.0,54.355,54.371,54.3231,54.3311,98409.0
2017-09-21 12:30:00,68.16,68.21,68.15,68.2,115456.0,54.3231,54.363,54.3152,54.355,115456.0
2017-09-21 12:35:00,68.2,68.3,68.19,68.27,78154.0,54.355,54.4347,54.3471,54.4108,78154.0
2017-09-21 12:40:00,68.28,68.33,68.21,68.28,109681.0,54.4188,54.4586,54.363,54.4188,109681.0
2017-09-21 12:45:00,68.28,68.42,68.26,68.35,166106.0,54.4188,54.5304,54.4028,54.4746,166106.0
2017-09-21 12:50:00,68.34,68.5,68.34,68.49,299245.0,54.4666,54.5941,54.4666,54.5862,299245.0
2017-09-21 12:55:00,68.5,68.5,68.35,68.36,167857.0,54.5941,54.5941,54.4746,54.4825,167857.0
2017-09-21 13:00:00,68.36,68.37,68.22,68.26,72861.0,54.4825,54.4905,54.371,54.4028,72861.0
2017-09-21 13:05:00,68.27,68.31,68.2,68.26,113457.0,54.4108,54.4427,54.355,54.4028,113457.0
2017-09-21 13:10:00,68.27,68.3,68.22,68.24,22792.0,54.4108,54.4347,54.371,54.3869,22792.0
2017-09-21 13:15:00,68.24,68.24,68.07,68.08,58514.0,54.3869,54.3869,54.2514,54.2594,58514.0
2017-09-21 13:20:00,68.09,68.19,68.08,68.15,22490.0,54.2674,54.3471,54.2594,54.3152,22490.0
2017-09-21 13:25:00,68.16,68.21,68.15,68.19,37988.0,54.3231,54.363,54.3152,54.3471,37988.0
2017-09-21 13:30:00,68.18,68.23,68.18,68.23,21964.0,54.3391,54.3789,54.3391,54.3789,21964.0
2017-09-21 13:35:00,68.24,68.3,68.19,68.3,37028.0,54.3869,54.4347,54.3471,54.4347,37028.0
2017-09-21 13:40:00,68.29,68.32,68.26,68.28,30929.0,54.4268,54.4507,54.4028,54.4188,30929.0
2017-09-21 13:45:00,68.29,68.3,68.22,68.22,28035.0,54.4268,54.4347,54.371,54.371,28035.0
2017-09-21 13:50:00,68.22,68.3,68.2,68.27,38313.0,54.371,54.4347,54.355,54.4108,38313.0
2017-09-21 13:55:00,68.27,68.27,68.2,68.2,38882.0,54.4108,54.4108,54.355,54.355,38882.0
2017-09-21 14:00:00,68.2,68.29,68.2,68.28,55240.0,54.355,54.4268,54.355,54.4188,55240.0
2017-09-21 14:05:00,68.28,68.3,68.22,68.25,39215.0,54.4188,54.4347,54.371,54.3949,39215.0
2017-09-21 14:10:00,68.24,68.25,68.16,68.23,49612.0,54.3869,54.3949,54.3231,54.3789,49612.0
2017-09-21 14:15:00,68.23,68.25,68.17,68.18,40976.0,54.3789,54.3949,54.3311,54.3391,40976.0
2017-09-21 14:20:00,68.2,68.2,68.14,68.17,33743.0,54.355,54.355,54.3072,54.3311,33743.0
2017-09-21 14:25:00,68.17,68.17,68.04,68.08,69161.0,54.3311,54.3311,54.2275,54.2594,69161.0
2017-09-21 14:30:00,68.07,68.11,68.06,68.11,25731.0,54.2514,54.2833,54.2434,54.2833,25731.0
2017-09-21 14:35:00,68.11,68.13,68.03,68.05,46103.0,54.2833,54.2992,54.2195,54.2355,46103.0
2017-09-21 14:40:00,68.05,68.05,67.98,67.99,26591.0,54.2355,54.2355,54.1797,54.1877,26591.0
2017-09-21 14:45:00,67.98,67.99,67.88,67.9,37223.0,54.1797,54.1877,54.1,54.1159,37223.0
2017-09-21 14:50:00,67.89,67.94,67.87,67.94,50960.0,54.108,54.1478,54.092,54.1478,50960.0
2017-09-21 14:55:00,67.94,67.96,67.87,67.91,86657.0,54.1478,54.1637,54.092,54.1239,86657.0
2017-09-21 15:00:00,67.9,67.94,67.89,67.92,39703.0,54.1159,54.1478,54.108,54.1319,39703.0
2017-09-21 15:05:00,67.93,67.96,67.91,67.96,41234.0,54.1398,54.1637,54.1239,54.1637,41234.0
2017-09-21 15:10:00,67.96,68.01,67.96,68.0,49888.0,54.1637,54.2036,54.1637,54.1956,49888.0
2017-09-21 15:15:00,68.0,68.06,67.96,68.03,62509.0,54.1956,54.2434,54.1637,54.2195,62509.0
2017-09-21 15:20:00,68.03,68.06,68.02,68.03,71697.0,54.2195,54.2434,54.2116,54.2195,71697.0
2017-09-21 15:25:00,68.03,68.06,68.0,68.03,59164.0,54.2195,54.2434,54.1956,54.2195,59164.0
2017-09-21 15:30:00,68.03,68.06,68.01,68.06,111661.0,54.2195,54.2434,54.2036,54.2434,111661.0
2017-09-21 15:35:00,68.06,68.13,68.05,68.12,90048.0,54.2434,54.2992,54.2355,54.2913,90048.0
2017-09-21 15:40:00,68.11,68.12,68.09,68.1,100889.0,54.2833,54.2913,54.2674,54.2753,100889.0
2017-09-21 15:45:00,68.11,68.21,68.09,68.18,151749.0,54.2833,54.363,54.2674,54.3391,151749.0
2017-09-21 15:50:00,68.18,68.19,68.09,68.1,213258.0,54.3391,54.3471,54.2674,54.2753,213258.0
2017-09-21 15:55:00,68.09,68.11,68.05,68.08,416975.0,54.2674,54.2833,54.2355,54.2594,416975.0
2017-09-22 09:30:00,67.73,68.28,67.73,68.26,151160.0,53.9804,54.4188,53.9804,54.4028,151160.0
2017-09-22 09:35:00,68.25,68.26,68.09,68.14,37890.0,54.3949,54.4028,54.2674,54.3072,37890.0
2017-09-22 09:40:00,68.14,68.51,68.13,68.49,160741.0,54.3072,54.6021,54.2992,54.5862,160741.0
2017-09-22 09:45:00,68.49,68.52,68.32,68.52,120828.0,54.5862,54.6101,54.4507,54.6101,120828.0
2017-09-22 09:50:00,68.51,68.55,68.44,68.48,79896.0,54.6021,54.634,54.5463,54.5782,79896.0
2017-09-22 09:55:00,68.49,68.51,68.39,68.46,54046.0,54.5862,54.6021,54.5065,54.5622,54046.0
2017-09-22 10:00:00,68.45,68.51,68.33,68.34,47166.0,54.5543,54.6021,54.4586,54.4666,47166.0
2017-09-22 10:05:00,68.34,68.41,68.28,68.4,74798.0,54.4666,54.5224,54.4188,54.5144,74798.0
2017-09-22 10:10:00,68.4,68.43,68.35,68.37,37540.0,54.5144,54.5383,54.4746,54.4905,37540.0
2017-09-22 10:15:00,68.36,68.4,68.27,68.38,57434.0,54.4825,54.5144,54.4108,54.4985,57434.0
2017-09-22 10:20:00,68.37,68.43,68.33,68.41,70334.0,54.4905,54.5383,54.4586,54.5224,70334.0
2017-09-22 10:25:00,68.42,68.5,68.38,68.42,41304.0,54.5304,54.5941,54.4985,54.5304,41304.0
2017-09-22 10:30:00,68.41,68.53,68.37,68.49,45488.0,54.5224,54.618,54.4905,54.5862,45488.0
2017-09-22 10:35:00,68.5,68.57,68.45,68.57,51092.0,54.5941,54.6499,54.5543,54.6499,51092.0
2017-09-22 10:40:00,68.56,68.62,68.52,68.6,91015.0,54.6419,54.6898,54.6101,54.6738,91015.0
2017-09-22 10:45:00,68.6,68.61,68.49,68.54,40978.0,54.6738,54.6818,54.5862,54.626,40978.0
2017-09-22 10:50:00,68.54,68.74,68.54,68.69,119512.0,54.626,54.7854,54.626,54.7456,119512.0
2017-09-22 10:55:00,68.69,68.75,68.66,68.72,64058.0,54.7456,54.7934,54.7216,54.7695,64058.0
2017-09-22 11:00:00,68.71,68.74,68.59,68.6,41887.0,54.7615,54.7854,54.6659,54.6738,41887.0
2017-09-22 11:05:00,68.6,68.71,68.59,68.7,49533.0,54.6738,54.7615,54.6659,54.7535,49533.0
2017-09-22 11:10:00,68.69,68.78,68.68,68.76,79273.0,54.7456,54.8173,54.7376,54.8013,79273.0
2017-09-22 11:15:00,68.76,68.88,68.69,68.74,94220.0,54.8013,54.897,54.7456,54.7854,94220.0
2017-09-22 11:20:00,68.73,68.74,68.64,68.65,73399.0,54.7774,54.7854,54.7057,54.7137,73399.0
2017-09-22 11:25:00,68.65,68.77,68.63,68.76,84836.0,54.7137,54.8093,54.6977,54.8013,84836.0
2017-09-22 11:30:00,68.76,68.81,68.72,68.77,64419.0,54.8013,54.8412,54.7695,54.8093,64419.0
2017-09-22 11:35:00,68.78,68.83,68.74,68.79,93288.0,54.8173,54.8571,54.7854,54.8253,93288.0
2017-09-22 11:40:00,68.79,68.81,68.77,68.8,114691.0,54.8253,54.8412,54.8093,54.8332,114691.0
2017-09-22 11:45:00,68.81,68.82,68.76,68.8,76878.0,54.8412,54.8492,54.8013,54.8332,76878.0
2017-09-22 11:50:00,68.81,68.94,68.76,68.76,121753.0,54.8412,54.9448,54.8013,54.8013,121753.0
2017-09-22 11:55:00,68.77,68.79,68.69,68.76,37161.0,54.8093,54.8253,54.7456,54.8013,37161.0
2017-09-22 12:00:00,68.76,68.78,68.7,68.75,32195.0,54.8013,54.8173,54.7535,54.7934,32195.0
2017-09-22 12:05:00,68.75,68.81,68.7,68.79,44599.0,54.7934,54.8412,54.7535,54.8253,44599.0
2017-09-22 12:10:00,68.8,68.85,68.77,68.8,57723.0,54.8332,54.8731,54.8093,54.8332,57723.0
2017-09-22 12:15:00,68.8,68.85,68.78,68.83,33556.0,54.8332,54.8731,54.8173,54.8571,33556.0
2017-09-22 12:20:00,68.83,68.86,68.75,68.75,35562.0,54.8571,54.881,54.7934,54.7934,35562.0
2017-09-22 12:25:00,68.75,68.81,68.74,68.74,34317.0,54.7934,54.8412,54.7854,54.7854,34317.0
2017-09-22 12:30:00,68.75,68.8,68.69,68.78,60556.0,54.7934,54.8332,54.7456,54.8173,60556.0
2017-09-22 12:35:00,68.78,68.79,68.59,68.68,123402.0,54.8173,54.8253,54.6659,54.7376,123402.0
2017-09-22 12:40:00,68.66,68.75,68.65,68.74,178264.0,54.7216,54.7934,54.7137,54.7854,178264.0
2017-09-22 12:45:00,68.75,68.78,68.51,68.52,94958.0,54.7934,54.8173,54.6021,54.6101,94958.0
2017-09-22 12:50:00,68.52,68.57,68.45,68.53,69221.0,54.6101,54.6499,54.5543,54.618,69221.0
2017-09-22 12:55:00,68.52,68.62,68.5,68.59,56357.0,54.6101,54.6898,54.5941,54.6659,56357.0
2017-09-22 13:00:00,68.58,68.7,68.57,68.68,59775.0,54.6579,54.7535,54.6499,54.7376,59775.0
2017-09-22 13:05:00,68.67,68.73,68.65,68.68,36045.0,54.7296,54.7774,54.7137,54.7376,36045.0
2017-09-22 13:10:00,68.68,68.74,68.67,68.68,43082.0,54.7376,54.7854,54.7296,54.7376,43082.0
2017-09-22 13:15:00,68.67,68.71,68.64,68.69,49187.0,54.7296,54.7615,54.7057,54.7456,49187.0
2017-09-22 13:20:00,68.69,68.76,68.69,68.73,30672.0,54.7456,54.8013,54.7456,54.7774,30672.0
2017-09-22 13:25:00,68.74,68.76,68.7,68.73,52314.0,54.7854,54.8013,54.7535,54.7774,52314.0
2017-09-22 13:30:00,68.74,68.79,68.72,68.74,38818.0,54.7854,54.8253,54.7695,54.7854,38818.0
2017-09-22 13:35:00,68.75,68.87,68.74,68.84,61423.0,54.7934,54.889,54.7854,54.8651,61423.0
2017-09-22 13:40:00,68.84,68.85,68.69,68.76,53540.0,54.8651,54.8731,54.7456,54.8013,53540.0
2017-09-22 13:45:00,68.75,68.83,68.71,68.78,79107.0,54.7934,54.8571,54.7615,54.8173,79107.0
2017-09-22 13:50:00,68.77,68.79,68.72,68.75,61014.0,54.8093,54.8253,54.7695,54.7934,61014.0
2017-09-22 13:55:00,68.75,68.76,68.68,68.75,34983.0,54.7934,54.8013,54.7376,54.7934,34983.0
2017-09-22 14:00:00,68.75,68.76,68.65,68.71,60328.0,54.7934,54.8013,54.7137,54.7615,60328.0
2017-09-22 14:05:00,68.71,68.77,68.66,68.75,35787.0,54.7615,54.8093,54.7216,54.7934,35787.0
2017-09-22 14:10:00,68.75,68.8,68.73,68.8,40250.0,54.7934,54.8332,54.7774,54.8332,40250.0
2017-09-22 14:15:00,68.8,68.8,68.71,68.76,64475.0,54.8332,54.8332,54.7615,54.8013,64475.0
2017-09-22 14:20:00,68.76,68.78,68.71,68.76,28735.0,54.8013,54.8173,54.7615,54.8013,28735.0
2017-09-22 14:25:00,68.75,68.8,68.75,68.8,75540.0,54.7934,54.8332,54.7934,54.8332,75540.0
2017-09-22 14:30:00,68.8,68.83,68.78,68.82,29826.0,54.8332,54.8571,54.8173,54.8492,29826.0
2017-09-22 14:35:00,68.82,68.83,68.79,68.83,31767.0,54.8492,54.8571,54.8253,54.8571,31767.0
2017-09-22 14:40:00,68.83,68.86,68.81,68.83,49479.0,54.8571,54.881,54.8412,54.8571,49479.0
2017-09-22 14:45:00,68.83,68.85,68.81,68.84,59782.0,54.8571,54.8731,54.8412,54.8651,59782.0
2017-09-22 14:50:00,68.84,68.9,68.83,68.87,34515.0,54.8651,54.9129,54.8571,54.889,34515.0
2017-09-22 14:55:00,68.86,68.89,68.85,68.87,40712.0,54.881,54.905,54.8731,54.889,40712.0
2017-09-22 15:00:00,68.86,68.87,68.84,68.85,50135.0,54.881,54.889,54.8651,54.8731,50135.0
2017-09-22 15:05:00,68.84,68.88,68.81,68.87,37378.0,54.8651,54.897,54.8412,54.889,37378.0
2017-09-22 15:10:00,68.87,68.88,68.84,68.88,43857.0,54.889,54.897,54.8651,54.897,43857.0
2017-09-22 15:15:00,68.87,68.94,68.86,68.87,60876.0,54.889,54.9448,54.881,54.889,60876.0
2017-09-22 15:20:00,68.87,68.91,68.85,68.89,42935.0,54.889,54.9209,54.8731,54.905,42935.0
2017-09-22 15:25:00,68.89,68.9,68.84,68.86,53193.0,54.905,54.9129,54.8651,54.881,53193.0
2017-09-22 15:30:00,68.86,68.91,68.85,68.87,64877.0,54.881,54.9209,54.8731,54.889,64877.0
2017-09-22 15:35:00,68.87,68.88,68.84,68.84,110786.0,54.889,54.897,54.8651,54.8651,110786.0
2017-09-22 15:40:00,68.85,68.89,68.82,68.86,65557.0,54.8731,54.905,54.8492,54.881,65557.0
2017-09-22 15:45:00,68.86,68.87,68.82,68.84,122035.0,54.881,54.889,54.8492,54.8651,122035.0
2017-09-22 15:50:00,68.83,68.86,68.8,68.84,116735.0,54.8571,54.881,54.8332,54.8651,116735.0
2017-09-22 15:55:00,68.84,68.85,68.77,68.77,388118.0,54.8651,54.8731,54.8093,54.8093,388118.0
2017-09-25 09:30:00,69.1,69.58,69.08,69.56,240083.0,55.0723,55.4549,55.0564,55.4389,240083.0
2017-09-25 09:35:00,69.55,69.78,69.54,69.72,115739.0,55.431,55.6143,55.423,55.5665,115739.0
2017-09-25 09:40:00,69.72,69.79,69.51,69.53,122562.0,55.5665,55.6222,55.3991,55.415,122562.0
2017-09-25 09:45:00,69.54,69.82,69.53,69.74,215095.0,55.423,55.6462,55.415,55.5824,215095.0
2017-09-25 09:50:00,69.73,69.79,69.5,69.51,112553.0,55.5744,55.6222,55.3911,55.3991,112553.0
2017-09-25 09:55:00,69.51,69.75,69.5,69.72,81433.0,55.3991,55.5904,55.3911,55.5665,81433.0
2017-09-25 10:00:00,69.74,69.8,69.5,69.51,58030.0,55.5824,55.6302,55.3911,55.3991,58030.0
2017-09-25 10:05:00,69.51,69.57,69.46,69.48,125086.0,55.3991,55.4469,55.3592,55.3752,125086.0
2017-09-25 10:10:00,69.48,69.57,69.4,69.5,113582.0,55.3752,55.4469,55.3114,55.3911,113582.0
2017-09-25 10:15:00,69.47,69.52,69.34,69.45,59531.0,55.3672,55.4071,55.2636,55.3513,59531.0
2017-09-25 10:20:00,69.46,69.5,69.32,69.32,73490.0,55.3592,55.3911,55.2477,55.2477,73490.0
2017-09-25 10:25:00,69.31,69.42,69.25,69.4,50937.0,55.2397,55.3274,55.1919,55.3114,50937.0
2017-09-25 10:30:00,69.4,69.45,69.34,69.38,49523.0,55.3114,55.3513,55.2636,55.2955,49523.0
2017-09-25 10:35:00,69.37,69.55,69.31,69.32,53218.0,55.2875,55.431,55.2397,55.2477,53218.0
2017-09-25 10:40:00,69.33,69.38,69.29,69.33,46332.0,55.2556,55.2955,55.2238,55.2556,46332.0
2017-09-25 10:45:00,69.33,69.51,69.33,69.42,52318.0,55.2556,55.3991,55.2556,55.3274,52318.0
2017-09-25 10:50:00,69.42,69.58,69.34,69.53,63910.0,55.3274,55.4549,55.2636,55.415,63910.0
2017-09-25 10:55:00,69.52,69.52,69.33,69.34,52608.0,55.4071,55.4071,55.2556,55.2636,52608.0
2017-09-25 11:00:00,69.35,69.37,69.2,69.24,59963.0,55.2716,55.2875,55.152,55.1839,59963.0
2017-09-25 11:05:00,69.24,69.32,69.24,69.3,37858.0,55.1839,55.2477,55.1839,55.2317,37858.0
2017-09-25 11:10:00,69.31,69.42,69.29,69.37,56658.0,55.2397,55.3274,55.2238,55.2875,56658.0
2017-09-25 11:15:00,69.37,69.49,69.36,69.42,39317.0,55.2875,55.3832,55.2795,55.3274,39317.0
2017-09-25 11:20:00,69.42,69.43,69.29,69.36,52049.0,55.3274,55.3353,55.2238,55.2795,52049.0
2017-09-25 11:25:00,69.37,69.48,69.33,69.47,52975.0,55.2875,55.3752,55.2556,55.3672,52975.0
2017-09-25 11:30:00,69.46,69.47,69.4,69.46,42743.0,55.3592,55.3672,55.3114,55.3592,42743.0
2017-09-25 11:35:00,69.47,69.62,69.47,69.6,68159.0,55.3672,55.4868,55.3672,55.4708,68159.0
2017-09-25 11:40:00,69.59,69.75,69.57,69.74,105081.0,55.4628,55.5904,55.4469,55.5824,105081.0
2017-09-25 11:45:00,69.73,69.74,69.56,69.56,70256.0,55.5744,55.5824,55.4389,55.4389,70256.0
2017-09-25 11:50:00,69.55,69.59,69.52,69.58,39637.0,55.431,55.4628,55.4071,55.4549,39637.0
2017-09-25 11:55:00,69.58,69.65,69.54,69.63,54639.0,55.4549,55.5107,55.423,55.4947,54639.0
2017-09-25 12:00:00,69.63,69.67,69.54,69.67,46670.0,55.4947,55.5266,55.423,55.5266,46670.0
2017-09-25 12:05:00,69.67,69.76,69.63,69.76,67697.0,55.5266,55.5983,55.4947,55.5983,67697.0
2017-09-25 12:10:00,69.76,69.76,69.67,69.71,33563.0,55.5983,55.5983,55.5266,55.5585,33563.0
2017-09-25 12:15:00,69.72,69.79,69.69,69.78,29073.0,55.5665,55.6222,55.5425,55.6143,29073.0
2017-09-25 12:20:00,69.78,69.8,69.75,69.78,35316.0,55.6143,55.6302,55.5904,55.6143,35316.0
2017-09-25 12:25:00,69.78,69.78,69.68,69.76,61137.0,55.6143,55.6143,55.5346,55.5983,61137.0
2017-09-25 12:30:00,69.76,69.79,69.71,69.78,53387.0,55.5983,55.6222,55.5585,55.6143,53387.0
2017-09-25 12:35:00,69.79,69.84,69.77,69.82,39970.0,55.6222,55.6621,55.6063,55.6462,39970.0
2017-09-25 12:40:00,69.81,69.84,69.71,69.72,24808.0,55.6382,55.6621,55.5585,55.5665,24808.0
2017-09-25 12:45:00,69.71,69.83,69.71,69.8,55940.0,55.5585,55.6541,55.5585,55.6302,55940.0
2017-09-25 12:50:00,69.79,69.8,69.72,69.77,54100.0,55.6222,55.6302,55.5665,55.6063,54100.0
2017-09-25 12:55:00,69.77,69.82,69.68,69.73,52013.0,55.6063,55.6462,55.5346,55.5744,52013.0
2017-09-25 13:00:00,69.74,69.77,69.65,69.7,99653.0,55.5824,55.6063,55.5107,55.5505,99653.0
2017-09-25 13:05:00,69.7,69.85,69.64,69.83,88978.0,55.5505,55.6701,55.5027,55.6541,88978.0
2017-09-25 13:10:00,69.83,69.88,69.82,69.86,31102.0,55.6541,55.694,55.6462,55.678,31102.0
2017-09-25 13:15:00,69.86,69.9,69.83,69.83,53279.0,55.678,55.7099,55.6541,55.6541,53279.0
2017-09-25 13:20:00,69.83,69.91,69.82,69.9,31644.0,55.6541,55.7179,55.6462,55.7099,31644.0
2017-09-25 13:25:00,69.89,69.93,69.88,69.89,34796.0,55.7019,55.7338,55.694,55.7019,34796.0
2017-09-25 13:30:00,69.89,70.0,69.88,69.99,85497.0,55.7019,55.7896,55.694,55.7816,85497.0
2017-09-25 13:35:00,69.99,69.99,69.94,69.95,35174.0,55.7816,55.7816,55.7418,55.7498,35174.0
2017-09-25 13:40:00,69.95,69.98,69.92,69.96,31955.0,55.7498,55.7737,55.7259,55.7577,31955.0
2017-09-25 13:45:00,69.96,69.99,69.95,69.99,33141.0,55.7577,55.7816,55.7498,55.7816,33141.0
2017-09-25 13:50:00,69.99,70.01,69.93,69.95,91149.0,55.7816,55.7976,55.7338,55.7498,91149.0
2017-09-25 13:55:00,69.95,70.0,69.93,69.98,106093.0,55.7498,55.7896,55.7338,55.7737,106093.0
2017-09-25 14:00:00,69.97,69.99,69.89,69.95,54101.0,55.7657,55.7816,55.7019,55.7498,54101.0
2017-09-25 14:05:00,69.95,69.98,69.92,69.95,30171.0,55.7498,55.7737,55.7259,55.7498,30171.0
2017-09-25 14:10:00,69.96,69.98,69.93,69.98,48961.0,55.7577,55.7737,55.7338,55.7737,48961.0
2017-09-25 14:15:00,69.97,70.0,69.94,69.94,48300.0,55.7657,55.7896,55.7418,55.7418,48300.0
2017-09-25 14:20:00,69.94,69.94,69.82,69.83,72696.0,55.7418,55.7418,55.6462,55.6541,72696.0
2017-09-25 14:25:00,69.83,69.87,69.81,69.84,78440.0,55.6541,55.686,55.6382,55.6621,78440.0
2017-09-25 14:30:00,69.84,69.91,69.8,69.85,66391.0,55.6621,55.7179,55.6302,55.6701,66391.0
2017-09-25 14:35:00,69.84,69.91,69.81,69.84,43582.0,55.6621,55.7179,55.6382,55.6621,43582.0
2017-09-25 14:40:00,69.85,69.88,69.83,69.86,30341.0,55.6701,55.694,55.6541,55.678,30341.0
2017-09-25 14:45:00,69.85,69.9,69.82,69.86,44632.0,55.6701,55.7099,55.6462,55.678,44632.0
2017-09-25 14:50:00,69.86,69.91,69.83,69.88,35011.0,55.678,55.7179,55.6541,55.694,35011.0
2017-09-25 14:55:00,69.89,69.9,69.79,69.82,40619.0,55.7019,55.7099,55.6222,55.6462,40619.0
2017-09-25 15:00:00,69.83,69.89,69.79,69.84,54160.0,55.6541,55.7019,55.6222,55.6621,54160.0
2017-09-25 15:05:00,69.83,69.83,69.73,69.75,51597.0,55.6541,55.6541,55.5744,55.5904,51597.0
2017-09-25 15:10:00,69.75,69.8,69.7,69.78,34056.0,55.5904,55.6302,55.5505,55.6143,34056.0
2017-09-25 15:15:00,69.77,69.79,69.71,69.72,57324.0,55.6063,55.6222,55.5585,55.5665,57324.0
2017-09-25 15:20:00,69.73,69.79,69.71,69.79,74472.0,55.5744,55.6222,55.5585,55.6222,74472.0
2017-09-25 15:25:00,69.79,69.82,69.77,69.8,35116.0,55.6222,55.6462,55.6063,55.6302,35116.0
2017-09-25 15:30:00,69.8,69.8,69.72,69.75,55774.0,55.6302,55.6302,55.5665,55.5904,55774.0
2017-09-25 15:35:00,69.76,69.79,69.71,69.75,68394.0,55.5983,55.6222,55.5585,55.5904,68394.0
2017-09-25 15:40:00,69.75,69.75,69.65,69.7,86987.0,55.5904,55.5904,55.5107,55.5505,86987.0
2017-09-25 15:45:00,69.7,69.8,69.7,69.72,133500.0,55.5505,55.6302,55.5505,55.5665,133500.0
2017-09-25 15:50:00,69.72,69.74,69.68,69.69,148561.0,55.5665,55.5824,55.5346,55.5425,148561.0
2017-09-25 15:55:00,69.69,69.71,69.59,69.65,317426.0,55.5425,55.5585,55.4628,55.5107,317426.0
2017-09-26 09:30:00,69.27,69.27,68.54,69.03,370781.0,55.2078,55.2078,54.626,55.0165,370781.0
2017-09-26 09:35:00,69.04,69.23,68.97,69.2,78248.0,55.0245,55.1759,54.9687,55.152,78248.0
2017-09-26 09:40:00,69.21,69.24,69.02,69.03,103378.0,55.16,55.1839,55.0086,55.0165,103378.0
2017-09-26 09:45:00,69.04,69.35,69.0,69.33,172409.0,55.0245,55.2716,54.9926,55.2556,172409.0
2017-09-26 09:50:00,69.33,69.36,69.19,69.33,91488.0,55.2556,55.2795,55.1441,55.2556,91488.0
2017-09-26 09:55:00,69.33,69.42,69.26,69.29,110574.0,55.2556,55.3274,55.1998,55.2238,110574.0
2017-09-26 10:00:00,69.29,69.54,69.28,69.3,122923.0,55.2238,55.423,55.2158,55.2317,122923.0
2017-09-26 10:05:00,69.28,69.36,69.25,69.36,71940.0,55.2158,55.2795,55.1919,55.2795,71940.0
2017-09-26 10:10:00,69.36,69.43,69.33,69.39,95736.0,55.2795,55.3353,55.2556,55.3035,95736.0
2017-09-26 10:15:00,69.39,69.48,69.31,69.35,92905.0,55.3035,55.3752,55.2397,55.2716,92905.0
2017-09-26 10:20:00,69.36,69.48,69.35,69.48,49183.0,55.2795,55.3752,55.2716,55.3752,49183.0
2017-09-26 10:25:00,69.48,69.49,69.35,69.45,72320.0,55.3752,55.3832,55.2716,55.3513,72320.0
2017-09-26 10:30:00,69.45,69.45,69.36,69.44,103389.0,55.3513,55.3513,55.2795,55.3433,103389.0
2017-09-26 10:35:00,69.43,69.54,69.43,69.52,65717.0,55.3353,55.423,55.3353,55.4071,65717.0
2017-09-26 10:40:00,69.53,69.56,69.46,69.49,88387.0,55.415,55.4389,55.3592,55.3832,88387.0
2017-09-26 10:45:00,69.49,69.54,69.36,69.36,50450.0,55.3832,55.423,55.2795,55.2795,50450.0
2017-09-26 10:50:00,69.37,69.51,69.37,69.42,60245.0,55.2875,55.3991,55.2875,55.3274,60245.0
2017-09-26 10:55:00,69.41,69.46,69.37,69.44,48837.0,55.3194,55.3592,55.2875,55.3433,48837.0
2017-09-26 11:00:00,69.43,69.5,69.43,69.48,52513.0,55.3353,55.3911,55.3353,55.3752,52513.0
2017-09-26 11:05:00,69.48,69.51,69.43,69.44,65118.0,55.3752,55.3991,55.3353,55.3433,65118.0
2017-09-26 11:10:00,69.44,69.45,69.36,69.39,46575.0,55.3433,55.3513,55.2795,55.3035,46575.0
2017-09-26 11:15:00,69.39,69.45,69.37,69.39,45439.0,55.3035,55.3513,55.2875,55.3035,45439.0
2017-09-26 11:20:00,69.39,69.46,69.37,69.44,54690.0,55.3035,55.3592,55.2875,55.3433,54690.0
2017-09-26 11:25:00,69.44,69.47,69.35,69.36,60746.0,55.3433,55.3672,55.2716,55.2795,60746.0
2017-09-26 11:30:00,69.36,69.37,69.29,69.3,54118.0,55.2795,55.2875,55.2238,55.2317,54118.0
2017-09-26 11:35:00,69.29,69.33,69.22,69.24,58637.0,55.2238,55.2556,55.168,55.1839,58637.0
2017-09-26 11:40:00,69.24,69.25,69.15,69.18,43381.0,55.1839,55.1919,55.1122,55.1361,43381.0
2017-09-26 11:45:00,69.18,69.23,69.15,69.18,49834.0,55.1361,55.1759,55.1122,55.1361,49834.0
2017-09-26 11:50:00,69.18,69.2,69.1,69.11,46870.0,55.1361,55.152,55.0723,55.0803,46870.0
2017-09-26 11:55:00,69.1,69.15,69.07,69.12,70063.0,55.0723,55.1122,55.0484,55.0883,70063.0
2017-09-26 12:00:00,69.13,69.16,69.02,69.02,39108.0,55.0962,55.1201,55.0086,55.0086,39108.0
2017-09-26 12:05:00,69.03,69.1,68.95,69.08,68565.0,55.0165,55.0723,54.9528,55.0564,68565.0
2017-09-26 12:10:00,69.1,69.14,69.09,69.1,45543.0,55.0723,55.1042,55.0644,55.0723,45543.0
2017-09-26 12:15:00,69.11,69.17,69.07,69.16,36343.0,55.0803,55.1281,55.0484,55.1201,36343.0
2017-09-26 12:20:00,69.16,69.17,69.08,69.09,39146.0,55.1201,55.1281,55.0564,55.0644,39146.0
2017-09-26 12:25:00,69.08,69.09,69.03,69.09,40257.0,55.0564,55.0644,55.0165,55.0644,40257.0
2017-09-26 12:30:00,69.09,69.13,69.06,69.09,24296.0,55.0644,55.0962,55.0404,55.0644,24296.0
2017-09-26 12:35:00,69.09,69.18,69.08,69.13,45977.0,55.0644,55.1361,55.0564,55.0962,45977.0
2017-09-26 12:40:00,69.14,69.2,69.13,69.19,28122.0,55.1042,55.152,55.0962,55.1441,28122.0
2017-09-26 12:45:00,69.19,69.24,69.14,69.22,36857.0,55.1441,55.1839,55.1042,55.168,36857.0
2017-09-26 12:50:00,69.22,69.23,69.17,69.2,20921.0,55.168,55.1759,55.1281,55.152,20921.0
2017-09-26 12:55:00,69.2,69.22,69.09,69.11,30551.0,55.152,55.168,55.0644,55.0803,30551.0
2017-09-26 13:00:00,69.11,69.12,69.04,69.05,16498.0,55.0803,55.0883,55.0245,55.0325,16498.0
2017-09-26 13:05:00,69.04,69.11,69.02,69.09,23162.0,55.0245,55.0803,55.0086,55.0644,23162.0
2017-09-26 13:10:00,69.09,69.13,68.98,68.99,43790.0,55.0644,55.0962,54.9767,54.9847,43790.0
2017-09-26 13:15:00,69.0,69.02,68.95,68.99,26943.0,54.9926,55.0086,54.9528,54.9847,26943.0
2017-09-26 13:20:00,68.98,69.03,68.96,68.98,37379.0,54.9767,55.0165,54.9607,54.9767,37379.0
2017-09-26 13:25:00,68.97,69.02,68.97,68.97,20976.0,54.9687,55.0086,54.9687,54.9687,20976.0
2017-09-26 13:30:00,68.98,69.01,68.92,68.93,42104.0,54.9767,55.0006,54.9289,54.9368,42104.0
2017-09-26 13:35:00,68.93,68.94,68.91,68.93,16929.0,54.9368,54.9448,54.9209,54.9368,16929.0
2017-09-26 13:40:00,68.92,68.98,68.92,68.95,32459.0,54.9289,54.9767,54.9289,54.9528,32459.0
2017-09-26 13:45:00,68.96,68.99,68.95,68.95,28372.0,54.9607,54.9847,54.9528,54.9528,28372.0
2017-09-26 13:50:00,68.97,69.04,68.96,69.02,40598.0,54.9687,55.0245,54.9607,55.0086,40598.0
2017-09-26 13:55:00,69.01,69.04,69.0,69.02,41138.0,55.0006,55.0245,54.9926,55.0086,41138.0
2017-09-26 14:00:00,69.01,69.06,68.96,69.04,55242.0,55.0006,55.0404,54.9607,55.0245,55242.0
2017-09-26 14:05:00,69.04,69.05,68.99,69.01,50090.0,55.0245,55.0325,54.9847,55.0006,50090.0
2017-09-26 14:10:00,69.01,69.03,68.99,68.99,31760.0,55.0006,55.0165,54.9847,54.9847,31760.0
2017-09-26 14:15:00,68.99,69.0,68.94,68.95,32395.0,54.9847,54.9926,54.9448,54.9528,32395.0
2017-09-26 14:20:00,68.94,68.95,68.88,68.89,44500.0,54.9448,54.9528,54.897,54.905,44500.0
2017-09-26 14:25:00,68.89,68.94,68.88,68.92,36289.0,54.905,54.9448,54.897,54.9289,36289.0
2017-09-26 14:30:00,68.92,68.96,68.91,68.92,39192.0,54.9289,54.9607,54.9209,54.9289,39192.0
2017-09-26 14:35:00,68.92,68.95,68.88,68.95,123759.0,54.9289,54.9528,54.897,54.9528,123759.0
2017-09-26 14:40:00,68.95,68.95,68.89,68.89,36310.0,54.9528,54.9528,54.905,54.905,36310.0
2017-09-26 14:45:00,68.9,68.93,68.87,68.91,32436.0,54.9129,54.9368,54.889,54.9209,32436.0
2017-09-26 14:50:00,68.91,68.91,68.85,68.88,36848.0,54.9209,54.9209,54.8731,54.897,36848.0
2017-09-26 14:55:00,68.87,68.88,68.84,68.86,31205.0,54.889,54.897,54.8651,54.881,31205.0
2017-09-26 15:00:00,68.87,68.91,68.85,68.89,52156.0,54.889,54.9209,54.8731,54.905,52156.0
2017-09-26 15:05:00,68.89,68.94,68.87,68.92,48450.0,54.905,54.9448,54.889,54.9289,48450.0
2017-09-26 15:10:00,68.92,68.93,68.86,68.86,39209.0,54.9289,54.9368,54.881,54.881,39209.0
2017-09-26 15:15:00,68.86,68.92,68.86,68.92,41317.0,54.881,54.9289,54.881,54.9289,41317.0
2017-09-26 15:20:00,68.92,68.95,68.9,68.92,33938.0,54.9289,54.9528,54.9129,54.9289,33938.0
2017-09-26 15:25:00,68.92,68.94,68.9,68.93,43807.0,54.9289,54.9448,54.9129,54.9368,43807.0
2017-09-26 15:30:00,68.93,68.94,68.89,68.93,43736.0,54.9368,54.9448,54.905,54.9368,43736.0
2017-09-26 15:35:00,68.92,68.97,68.92,68.95,65085.0,54.9289,54.9687,54.9289,54.9528,65085.0
2017-09-26 15:40:00,68.95,68.98,68.92,68.93,85189.0,54.9528,54.9767,54.9289,54.9368,85189.0
2017-09-26 15:45:00,68.93,68.95,68.91,68.94,90939.0,54.9368,54.9528,54.9209,54.9448,90939.0
2017-09-26 15:50:00,68.94,68.95,68.88,68.93,136170.0,54.9448,54.9528,54.897,54.9368,136170.0
2017-09-26 15:55:00,68.92,68.93,68.78,68.83,405430.0,54.9289,54.9368,54.8173,54.8571,405430.0
2017-09-27 09:30:00,68.94,68.95,68.74,68.8,150130.0,54.9448,54.9528,54.7854,54.8332,150130.0
2017-09-27 09:35:00,68.78,68.87,68.65,68.66,77640.0,54.8173,54.889,54.7137,54.7216,77640.0
2017-09-27 09:40:00,68.66,68.68,68.55,68.59,54112.0,54.7216,54.7376,54.634,54.6659,54112.0
2017-09-27 09:45:00,68.59,68.61,68.29,68.3,78425.0,54.6659,54.6818,54.4268,54.4347,78425.0
2017-09-27 09:50:00,68.31,68.59,68.31,68.57,53508.0,54.4427,54.6659,54.4427,54.6499,53508.0
2017-09-27 09:55:00,68.56,68.56,68.42,68.48,60722.0,54.6419,54.6419,54.5304,54.5782,60722.0
2017-09-27 10:00:00,68.49,68.57,68.46,68.46,57816.0,54.5862,54.6499,54.5622,54.5622,57816.0
2017-09-27 10:05:00,68.46,68.64,68.45,68.61,56169.0,54.5622,54.7057,54.5543,54.6818,56169.0
2017-09-27 10:10:00,68.61,68.78,68.6,68.7,84539.0,54.6818,54.8173,54.6738,54.7535,84539.0
2017-09-27 10:15:00,68.69,68.73,68.55,68.56,63191.0,54.7456,54.7774,54.634,54.6419,63191.0
2017-09-27 10:20:00,68.55,68.63,68.5,68.62,35876.0,54.634,54.6977,54.5941,54.6898,35876.0
2017-09-27 10:25:00,68.63,68.77,68.63,68.77,33557.0,54.6977,54.8093,54.6977,54.8093,33557.0
2017-09-27 10:30:00,68.77,68.82,68.56,68.57,86221.0,54.8093,54.8492,54.6419,54.6499,86221.0
2017-09-27 10:35:00,68.58,68.71,68.58,68.63,79352.0,54.6579,54.7615,54.6579,54.6977,79352.0
2017-09-27 10:40:00,68.63,68.65,68.35,68.45,68160.0,54.6977,54.7137,54.4746,54.5543,68160.0
2017-09-27 10:45:00,68.44,68.54,68.43,68.48,38783.0,54.5463,54.626,54.5383,54.5782,38783.0
2017-09-27 10:50:00,68.47,68.57,68.42,68.51,63232.0,54.5702,54.6499,54.5304,54.6021,63232.0
2017-09-27 10:55:00,68.5,68.66,68.5,68.5,83179.0,54.5941,54.7216,54.5941,54.5941,83179.0
2017-09-27 11:00:00,68.49,68.63,68.48,68.61,55607.0,54.5862,54.6977,54.5782,54.6818,55607.0
2017-09-27 11:05:00,68.62,68.64,68.46,68.46,72837.0,54.6898,54.7057,54.5622,54.5622,72837.0
2017-09-27 11:10:00,68.45,68.49,68.42,68.45,81316.0,54.5543,54.5862,54.5304,54.5543,81316.0
2017-09-27 11:15:00,68.44,68.57,68.44,68.54,101327.0,54.5463,54.6499,54.5463,54.626,101327.0
2017-09-27 11:20:00,68.55,68.55,68.41,68.48,67646.0,54.634,54.634,54.5224,54.5782,67646.0
2017-09-27 11:25:00,68.48,68.57,68.45,68.55,42386.0,54.5782,54.6499,54.5543,54.634,42386.0
2017-09-27 11:30:00,68.56,68.65,68.52,68.59,70660.0,54.6419,54.7137,54.6101,54.6659,70660.0
2017-09-27 11:35:00,68.59,68.63,68.52,68.58,59588.0,54.6659,54.6977,54.6101,54.6579,59588.0
2017-09-27 11:40:00,68.59,68.66,68.56,68.6,65995.0,54.6659,54.7216,54.6419,54.6738,65995.0
2017-09-27 11:45:00,68.61,68.7,68.56,68.66,64122.0,54.6818,54.7535,54.6419,54.7216,64122.0
2017-09-27 11:50:00,68.66,68.75,68.66,68.74,33710.0,54.7216,54.7934,54.7216,54.7854,33710.0
2017-09-27 11:55:00,68.75,68.79,68.72,68.77,36379.0,54.7934,54.8253,54.7695,54.8093,36379.0
2017-09-27 12:00:00,68.78,68.82,68.74,68.8,48567.0,54.8173,54.8492,54.7854,54.8332,48567.0
2017-09-27 12:05:00,68.79,68.79,68.73,68.76,42361.0,54.8253,54.8253,54.7774,54.8013,42361.0
2017-09-27 12:10:00,68.76,68.83,68.75,68.81,33115.0,54.8013,54.8571,54.7934,54.8412,33115.0
2017-09-27 12:15:00,68.81,68.81,68.7,68.73,33681.0,54.8412,54.8412,54.7535,54.7774,33681.0
2017-09-27 12:20:00,68.74,68.74,68.7,68.7,25862.0,54.7854,54.7854,54.7535,54.7535,25862.0
2017-09-27 12:25:00,68.7,68.75,68.69,68.75,42339.0,54.7535,54.7934,54.7456,54.7934,42339.0
2017-09-27 12:30:00,68.75,68.8,68.74,68.8,16898.0,54.7934,54.8332,54.7854,54.8332,16898.0
2017-09-27 12:35:00,68.8,68.86,68.78,68.84,27912.0,54.8332,54.881,54.8173,54.8651,27912.0
2017-09-27 12:40:00,68.84,68.84,68.78,68.81,11324.0,54.8651,54.8651,54.8173,54.8412,11324.0
2017-09-27 12:45:00,68.81,68.83,68.78,68.82,28068.0,54.8412,54.8571,54.8173,54.8492,28068.0
2017-09-27 12:50:00,68.82,68.88,68.8,68.84,36943.0,54.8492,54.897,54.8332,54.8651,36943.0
2017-09-27 12:55:00,68.85,68.86,68.82,68.86,45181.0,54.8731,54.881,54.8492,54.881,45181.0
2017-09-27 13:00:00,68.86,68.88,68.82,68.83,38375.0,54.881,54.897,54.8492,54.8571,38375.0
2017-09-27 13:05:00,68.83,68.86,68.78,68.86,37878.0,54.8571,54.881,54.8173,54.881,37878.0
2017-09-27 13:10:00,68.86,68.9,68.84,68.86,22986.0,54.881,54.9129,54.8651,54.881,22986.0
2017-09-27 13:15:00,68.86,68.87,68.83,68.84,35167.0,54.881,54.889,54.8571,54.8651,35167.0
2017-09-27 13:20:00,68.84,68.87,68.82,68.87,39780.0,54.8651,54.889,54.8492,54.889,39780.0
2017-09-27 13:25:00,68.88,68.89,68.84,68.87,26487.0,54.897,54.905,54.8651,54.889,26487.0
2017-09-27 13:30:00,68.87,68.89,68.85,68.86,44768.0,54.889,54.905,54.8731,54.881,44768.0
2017-09-27 13:35:00,68.85,68.87,68.8,68.87,67528.0,54.8731,54.889,54.8332,54.889,67528.0
2017-09-27 13:40:00,68.87,68.93,68.86,68.88,27004.0,54.889,54.9368,54.881,54.897,27004.0
2017-09-27 13:45:00,68.89,68.91,68.84,68.87,51504.0,54.905,54.9209,54.8651,54.889,51504.0
2017-09-27 13:50:00,68.86,68.88,68.77,68.78,58157.0,54.881,54.897,54.8093,54.8173,58157.0
2017-09-27 13:55:00,68.77,68.91,68.76,68.9,33187.0,54.8093,54.9209,54.8013,54.9129,33187.0
2017-09-27 14:00:00,68.9,68.97,68.9,68.96,64780.0,54.9129,54.9687,54.9129,54.9607,64780.0
2017-09-27 14:05:00,68.97,68.97,68.86,68.87,44182.0,54.9687,54.9687,54.881,54.889,44182.0
2017-09-27 14:10:00,68.87,68.9,68.82,68.82,79127.0,54.889,54.9129,54.8492,54.8492,79127.0
2017-09-27 14:15:00,68.8,68.9,68.79,68.88,64094.0,54.8332,54.9129,54.8253,54.897,64094.0
2017-09-27 14:20:00,68.88,68.96,68.88,68.9,69140.0,54.897,54.9607,54.897,54.9129,69140.0
2017-09-27 14:25:00,68.91,68.94,68.87,68.9,26933.0,54.9209,54.9448,54.889,54.9129,26933.0
2017-09-27 14:30:00,68.89,68.95,68.88,68.92,27463.0,54.905,54.9528,54.897,54.9289,27463.0
2017-09-27 14:35:00,68.92,69.0,68.91,68.98,22808.0,54.9289,54.9926,54.9209,54.9767,22808.0
2017-09-27 14:40:00,68.97,68.99,68.93,68.96,44056.0,54.9687,54.9847,54.9368,54.9607,44056.0
2017-09-27 14:45:00,68.96,68.98,68.9,68.92,58682.0,54.9607,54.9767,54.9129,54.9289,58682.0
2017-09-27 14:50:00,68.91,68.95,68.88,68.91,40521.0,54.9209,54.9528,54.897,54.9209,40521.0
2017-09-27 14:55:00,68.9,68.93,68.87,68.89,34086.0,54.9129,54.9368,54.889,54.905,34086.0
2017-09-27 15:00:00,68.9,68.96,68.9,68.95,31064.0,54.9129,54.9607,54.9129,54.9528,31064.0
2017-09-27 15:05:00,68.95,68.95,68.92,68.93,57288.0,54.9528,54.9528,54.9289,54.9368,57288.0
2017-09-27 15:10:00,68.94,68.97,68.91,68.93,56528.0,54.9448,54.9687,54.9209,54.9368,56528.0
2017-09-27 15:15:00,68.93,68.96,68.92,68.96,48073.0,54.9368,54.9607,54.9289,54.9607,48073.0
2017-09-27 15:20:00,68.96,69.0,68.95,69.0,46083.0,54.9607,54.9926,54.9528,54.9926,46083.0
2017-09-27 15:25:00,69.0,69.11,68.98,69.11,76414.0,54.9926,55.0803,54.9767,55.0803,76414.0
2017-09-27 15:30:00,69.11,69.11,69.02,69.08,54417.0,55.0803,55.0803,55.0086,55.0564,54417.0
2017-09-27 15:35:00,69.07,69.19,69.06,69.19,58361.0,55.0484,55.1441,55.0404,55.1441,58361.0
2017-09-27 15:40:00,69.19,69.19,69.12,69.15,70995.0,55.1441,55.1441,55.0883,55.1122,70995.0
2017-09-27 15:45:00,69.15,69.16,69.05,69.13,118203.0,55.1122,55.1201,55.0325,55.0962,118203.0
2017-09-27 15:50:00,69.12,69.13,69.05,69.08,132073.0,55.0883,55.0962,55.0325,55.0564,132073.0
2017-09-27 15:55:00,69.08,69.09,69.01,69.08,330236.0,55.0564,55.0644,55.0006,55.0564,330236.0
2017-09-28 09:30:00,69.33,69.33,69.08,69.25,131602.0,55.2556,55.2556,55.0564,55.1919,131602.0
2017-09-28 09:35:00,69.27,69.57,69.25,69.5,195065.0,55.2078,55.4469,55.1919,55.3911,195065.0
2017-09-28 09:40:00,69.51,69.66,69.28,69.52,250651.0,55.3991,55.5186,55.2158,55.4071,250651.0
2017-09-28 09:45:00,69.51,69.54,69.34,69.38,119457.0,55.3991,55.423,55.2636,55.2955,119457.0
2017-09-28 09:50:00,69.38,69.48,69.33,69.47,174488.0,55.2955,55.3752,55.2556,55.3672,174488.0
2017-09-28 09:55:00,69.46,69.49,69.26,69.32,122335.0,55.3592,55.3832,55.1998,55.2477,122335.0
2017-09-28 10:00:00,69.32,69.36,69.12,69.17,53279.0,55.2477,55.2795,55.0883,55.1281,53279.0
2017-09-28 10:05:00,69.15,69.19,69.05,69.05,67556.0,55.1122,55.1441,55.0325,55.0325,67556.0
2017-09-28 10:10:00,69.04,69.04,68.87,68.9,66445.0,55.0245,55.0245,54.889,54.9129,66445.0
2017-09-28 10:15:00,68.9,69.03,68.89,68.98,67537.0,54.9129,55.0165,54.905,54.9767,67537.0
2017-09-28 10:20:00,68.98,69.04,68.94,68.95,47280.0,54.9767,55.0245,54.9448,54.9528,47280.0
2017-09-28 10:25:00,68.95,68.97,68.74,68.75,52745.0,54.9528,54.9687,54.7854,54.7934,52745.0
2017-09-28 10:30:00,68.74,68.81,68.7,68.7,47928.0,54.7854,54.8412,54.7535,54.7535,47928.0
2017-09-28 10:35:00,68.69,68.7,68.55,68.62,54095.0,54.7456,54.7535,54.634,54.6898,54095.0
2017-09-28 10:40:00,68.63,68.8,68.62,68.74,63380.0,54.6977,54.8332,54.6898,54.7854,63380.0
2017-09-28 10:45:00,68.74,68.95,68.72,68.91,42941.0,54.7854,54.9528,54.7695,54.9209,42941.0
2017-09-28 10:50:00,68.91,69.0,68.88,68.96,51769.0,54.9209,54.9926,54.897,54.9607,51769.0
2017-09-28 10:55:00,68.95,69.0,68.93,68.99,63906.0,54.9528,54.9926,54.9368,54.9847,63906.0
2017-09-28 11:00:00,69.0,69.12,68.98,69.01,192084.0,54.9926,55.0883,54.9767,55.0006,192084.0
2017-09-28 11:05:00,69.01,69.09,68.92,69.03,197342.0,55.0006,55.0644,54.9289,55.0165,197342.0
2017-09-28 11:10:00,69.03,69.08,68.96,69.04,157094.0,55.0165,55.0564,54.9607,55.0245,157094.0
2017-09-28 11:15:00,69.05,69.07,68.76,68.76,82979.0,55.0325,55.0484,54.8013,54.8013,82979.0
2017-09-28 11:20:00,68.75,68.8,68.74,68.79,61606.0,54.7934,54.8332,54.7854,54.8253,61606.0
2017-09-28 11:25:00,68.79,68.9,68.78,68.9,56341.0,54.8253,54.9129,54.8173,54.9129,56341.0
2017-09-28 11:30:00,68.9,69.14,68.88,69.13,56570.0,54.9129,55.1042,54.897,55.0962,56570.0
2017-09-28 11:35:00,69.13,69.21,69.12,69.2,64827.0,55.0962,55.16,55.0883,55.152,64827.0
2017-09-28 11:40:00,69.2,69.34,69.19,69.34,82228.0,55.152,55.2636,55.1441,55.2636,82228.0
2017-09-28 11:45:00,69.33,69.36,69.24,69.25,80276.0,55.2556,55.2795,55.1839,55.1919,80276.0
2017-09-28 11:50:00,69.24,69.24,68.95,68.99,45717.0,55.1839,55.1839,54.9528,54.9847,45717.0
2017-09-28 11:55:00,68.99,69.0,68.93,68.96,71743.0,54.9847,54.9926,54.9368,54.9607,71743.0
2017-09-28 12:00:00,68.95,68.96,68.89,68.91,47216.0,54.9528,54.9607,54.905,54.9209,47216.0
2017-09-28 12:05:00,68.91,68.98,68.87,68.91,43980.0,54.9209,54.9767,54.889,54.9209,43980.0
2017-09-28 12:10:00,68.92,68.99,68.88,68.92,30545.0,54.9289,54.9847,54.897,54.9289,30545.0
2017-09-28 12:15:00,68.92,68.93,68.87,68.88,45646.0,54.9289,54.9368,54.889,54.897,45646.0
2017-09-28 12:20:00,68.87,68.94,68.85,68.89,35527.0,54.889,54.9448,54.8731,54.905,35527.0
2017-09-28 12:25:00,68.89,68.9,68.83,68.86,53706.0,54.905,54.9129,54.8571,54.881,53706.0
2017-09-28 12:30:00,68.86,68.86,68.8,68.86,33067.0,54.881,54.881,54.8332,54.881,33067.0
2017-09-28 12:35:00,68.86,68.94,68.85,68.89,40679.0,54.881,54.9448,54.8731,54.905,40679.0
2017-09-28 12:40:00,68.89,69.02,68.88,69.02,28392.0,54.905,55.0086,54.897,55.0086,28392.0
2017-09-28 12:45:00,69.03,69.03,68.9,68.91,46018.0,55.0165,55.0165,54.9129,54.9209,46018.0
2017-09-28 12:50:00,68.9,68.94,68.89,68.89,28452.0,54.9129,54.9448,54.905,54.905,28452.0
2017-09-28 12:55:00,68.9,68.92,68.86,68.92,22779.0,54.9129,54.9289,54.881,54.9289,22779.0
2017-09-28 13:00:00,68.91,68.93,68.85,68.85,37024.0,54.9209,54.9368,54.8731,54.8731,37024.0
2017-09-28 13:05:00,68.85,68.93,68.81,68.83,34989.0,54.8731,54.9368,54.8412,54.8571,34989.0
2017-09-28 13:10:00,68.83,68.89,68.83,68.88,17792.0,54.8571,54.905,54.8571,54.897,17792.0
2017-09-28 13:15:00,68.87,68.97,68.87,68.97,26225.0,54.889,54.9687,54.889,54.9687,26225.0
2017-09-28 13:20:00,68.97,69.0,68.94,68.95,28178.0,54.9687,54.9926,54.9448,54.9528,28178.0
2017-09-28 13:25:00,68.95,69.01,68.93,69.01,23261.0,54.9528,55.0006,54.9368,55.0006,23261.0
2017-09-28 13:30:00,69.01,69.03,68.96,69.03,32079.0,55.0006,55.0165,54.9607,55.0165,32079.0
2017-09-28 13:35:00,69.03,69.04,68.97,68.98,33708.0,55.0165,55.0245,54.9687,54.9767,33708.0
2017-09-28 13:40:00,68.98,68.99,68.9,68.91,29382.0,54.9767,54.9847,54.9129,54.9209,29382.0
2017-09-28 13:45:00,68.91,69.0,68.9,68.97,36980.0,54.9209,54.9926,54.9129,54.9687,36980.0
2017-09-28 13:50:00,68.97,68.98,68.92,68.94,29168.0,54.9687,54.9767,54.9289,54.9448,29168.0
2017-09-28 13:55:00,68.95,68.99,68.89,68.89,35182.0,54.9528,54.9847,54.905,54.905,35182.0
2017-09-28 14:00:00,68.9,68.94,68.87,68.91,33806.0,54.9129,54.9448,54.889,54.9209,33806.0
2017-09-28 14:05:00,68.92,69.0,68.9,68.98,25976.0,54.9289,54.9926,54.9129,54.9767,25976.0
2017-09-28 14:10:00,68.98,68.99,68.9,68.94,37232.0,54.9767,54.9847,54.9129,54.9448,37232.0
2017-09-28 14:15:00,68.94,68.99,68.89,68.98,47233.0,54.9448,54.9847,54.905,54.9767,47233.0
2017-09-28 14:20:00,68.97,68.98,68.89,68.91,43202.0,54.9687,54.9767,54.905,54.9209,43202.0
2017-09-28 14:25:00,68.91,68.98,68.88,68.94,41962.0,54.9209,54.9767,54.897,54.9448,41962.0
2017-09-28 14:30:00,68.94,69.0,68.94,68.98,31465.0,54.9448,54.9926,54.9448,54.9767,31465.0
2017-09-28 14:35:00,68.98,69.0,68.96,68.99,39982.0,54.9767,54.9926,54.9607,54.9847,39982.0
2017-09-28 14:40:00,69.0,69.01,68.97,69.0,34477.0,54.9926,55.0006,54.9687,54.9926,34477.0
2017-09-28 14:45:00,69.0,69.06,69.0,69.05,36699.0,54.9926,55.0404,54.9926,55.0325,36699.0
2017-09-28 14:50:00,69.06,69.13,69.06,69.09,27752.0,55.0404,55.0962,55.0404,55.0644,27752.0
2017-09-28 14:55:00,69.08,69.14,69.05,69.13,43067.0,55.0564,55.1042,55.0325,55.0962,43067.0
2017-09-28 15:00:00,69.12,69.13,69.07,69.09,35277.0,55.0883,55.0962,55.0484,55.0644,35277.0
2017-09-28 15:05:00,69.09,69.16,69.09,69.15,33850.0,55.0644,55.1201,55.0644,55.1122,33850.0
2017-09-28 15:10:00,69.15,69.15,69.11,69.14,42176.0,55.1122,55.1122,55.0803,55.1042,42176.0
2017-09-28 15:15:00,69.15,69.15,69.11,69.12,32058.0,55.1122,55.1122,55.0803,55.0883,32058.0
2017-09-28 15:20:00,69.12,69.14,69.06,69.06,38150.0,55.0883,55.1042,55.0404,55.0404,38150.0
2017-09-28 15:25:00,69.06,69.07,69.02,69.02,58069.0,55.0404,55.0484,55.0086,55.0086,58069.0
2017-09-28 15:30:00,69.03,69.09,69.02,69.03,80125.0,55.0165,55.0644,55.0086,55.0165,80125.0
2017-09-28 15:35:00,69.03,69.08,69.01,69.06,59444.0,55.0165,55.0564,55.0006,55.0404,59444.0
2017-09-28 15:40:00,69.06,69.15,69.06,69.15,68484.0,55.0404,55.1122,55.0404,55.1122,68484.0
2017-09-28 15:45:00,69.15,69.21,69.12,69.2,103041.0,55.1122,55.16,55.0883,55.152,103041.0
2017-09-28 15:50:00,69.21,69.23,69.14,69.22,134161.0,55.16,55.1759,55.1042,55.168,134161.0
2017-09-28 15:55:00,69.22,69.28,69.15,69.15,385965.0,55.168,55.2158,55.1122,55.1122,385965.0
2017-09-29 09:30:00,69.03,69.1,68.43,68.5,235625.0,55.0165,55.0723,54.5383,54.5941,235625.0
2017-09-29 09:35:00,68.5,68.52,68.26,68.45,110524.0,54.5941,54.6101,54.4028,54.5543,110524.0
2017-09-29 09:40:00,68.46,68.78,68.4,68.57,141054.0,54.5622,54.8173,54.5144,54.6499,141054.0
2017-09-29 09:45:00,68.56,68.61,68.37,68.47,66326.0,54.6419,54.6818,54.4905,54.5702,66326.0
2017-09-29 09:50:00,68.47,68.47,68.33,68.45,73381.0,54.5702,54.5702,54.4586,54.5543,73381.0
2017-09-29 09:55:00,68.44,68.54,68.4,68.54,62855.0,54.5463,54.626,54.5144,54.626,62855.0
2017-09-29 10:00:00,68.5,68.64,68.46,68.47,52194.0,54.5941,54.7057,54.5622,54.5702,52194.0
2017-09-29 10:05:00,68.48,68.48,68.39,68.43,52111.0,54.5782,54.5782,54.5065,54.5383,52111.0
2017-09-29 10:10:00,68.44,68.51,68.37,68.45,55075.0,54.5463,54.6021,54.4905,54.5543,55075.0
2017-09-29 10:15:00,68.45,68.65,68.45,68.64,35633.0,54.5543,54.7137,54.5543,54.7057,35633.0
2017-09-29 10:20:00,68.64,68.64,68.55,68.56,28610.0,54.7057,54.7057,54.634,54.6419,28610.0
2017-09-29 10:25:00,68.57,68.61,68.49,68.57,25586.0,54.6499,54.6818,54.5862,54.6499,25586.0
2017-09-29 10:30:00,68.57,68.63,68.54,68.61,46956.0,54.6499,54.6977,54.626,54.6818,46956.0
2017-09-29 10:35:00,68.61,68.63,68.54,68.56,32662.0,54.6818,54.6977,54.626,54.6419,32662.0
2017-09-29 10:40:00,68.55,68.71,68.55,68.69,34716.0,54.634,54.7615,54.634,54.7456,34716.0
2017-09-29 10:45:00,68.68,68.76,68.65,68.73,45264.0,54.7376,54.8013,54.7137,54.7774,45264.0
2017-09-29 10:50:00,68.73,68.85,68.69,68.84,58214.0,54.7774,54.8731,54.7456,54.8651,58214.0
2017-09-29 10:55:00,68.85,68.86,68.77,68.85,49706.0,54.8731,54.881,54.8093,54.8731,49706.0
2017-09-29 11:00:00,68.85,68.88,68.75,68.77,64698.0,54.8731,54.897,54.7934,54.8093,64698.0
2017-09-29 11:05:00,68.77,68.87,68.76,68.85,43659.0,54.8093,54.889,54.8013,54.8731,43659.0
2017-09-29 11:10:00,68.84,68.9,68.83,68.87,65963.0,54.8651,54.9129,54.8571,54.889,65963.0
2017-09-29 11:15:00,68.88,68.9,68.82,68.87,44614.0,54.897,54.9129,54.8492,54.889,44614.0
2017-09-29 11:20:00,68.89,68.93,68.82,68.83,44187.0,54.905,54.9368,54.8492,54.8571,44187.0
2017-09-29 11:25:00,68.83,68.88,68.81,68.83,29751.0,54.8571,54.897,54.8412,54.8571,29751.0
2017-09-29 11:30:00,68.83,68.85,68.79,68.8,40911.0,54.8571,54.8731,54.8253,54.8332,40911.0
2017-09-29 11:35:00,68.8,68.89,68.77,68.88,102958.0,54.8332,54.905,54.8093,54.897,102958.0
2017-09-29 11:40:00,68.86,68.91,68.82,68.86,40088.0,54.881,54.9209,54.8492,54.881,40088.0
2017-09-29 11:45:00,68.85,68.89,68.83,68.88,26273.0,54.8731,54.905,54.8571,54.897,26273.0
2017-09-29 11:50:00,68.87,68.89,68.84,68.89,21475.0,54.889,54.905,54.8651,54.905,21475.0
2017-09-29 11:55:00,68.88,68.92,68.85,68.91,21938.0,54.897,54.9289,54.8731,54.9209,21938.0
2017-09-29 12:00:00,68.92,69.18,68.91,69.18,52845.0,54.9289,55.1361,54.9209,55.1361,52845.0
2017-09-29 12:05:00,69.18,69.22,69.14,69.19,43520.0,55.1361,55.168,55.1042,55.1441,43520.0
2017-09-29 12:10:00,69.19,69.31,69.19,69.31,78042.0,55.1441,55.2397,55.1441,55.2397,78042.0
2017-09-29 12:15:00,69.32,69.33,69.22,69.28,60129.0,55.2477,55.2556,55.168,55.2158,60129.0
2017-09-29 12:20:00,69.28,69.32,69.24,69.3,26850.0,55.2158,55.2477,55.1839,55.2317,26850.0
2017-09-29 12:25:00,69.3,69.31,69.21,69.25,38079.0,55.2317,55.2397,55.16,55.1919,38079.0
2017-09-29 12:30:00,69.26,69.28,69.2,69.22,28956.0,55.1998,55.2158,55.152,55.168,28956.0
2017-09-29 12:35:00,69.23,69.31,69.22,69.27,47382.0,55.1759,55.2397,55.168,55.2078,47382.0
2017-09-29 12:40:00,69.28,69.33,69.26,69.3,58486.0,55.2158,55.2556,55.1998,55.2317,58486.0
2017-09-29 12:45:00,69.29,69.32,69.25,69.3,95708.0,55.2238,55.2477,55.1919,55.2317,95708.0
2017-09-29 12:50:00,69.3,69.38,69.27,69.32,84829.0,55.2317,55.2955,55.2078,55.2477,84829.0
2017-09-29 12:55:00,69.32,69.37,69.31,69.37,30409.0,55.2477,55.2875,55.2397,55.2875,30409.0
2017-09-29 13:00:00,69.37,69.41,69.35,69.39,49211.0,55.2875,55.3194,55.2716,55.3035,49211.0
2017-09-29 13:05:00,69.39,69.39,69.34,69.38,35424.0,55.3035,55.3035,55.2636,55.2955,35424.0
2017-09-29 13:10:00,69.38,69.41,69.24,69.28,38557.0,55.2955,55.3194,55.1839,55.2158,38557.0
2017-09-29 13:15:00,69.28,69.34,69.25,69.33,28465.0,55.2158,55.2636,55.1919,55.2556,28465.0
2017-09-29 13:20:00,69.33,69.33,69.25,69.27,24248.0,55.2556,55.2556,55.1919,55.2078,24248.0
2017-09-29 13:25:00,69.26,69.33,69.25,69.32,41272.0,55.1998,55.2556,55.1919,55.2477,41272.0
2017-09-29 13:30:00,69.33,69.37,69.27,69.36,29199.0,55.2556,55.2875,55.2078,55.2795,29199.0
2017-09-29 13:35:00,69.35,69.38,69.32,69.33,30289.0,55.2716,55.2955,55.2477,55.2556,30289.0
2017-09-29 13:40:00,69.32,69.38,69.32,69.36,51258.0,55.2477,55.2955,55.2477,55.2795,51258.0
2017-09-29 13:45:00,69.36,69.37,69.33,69.36,51141.0,55.2795,55.2875,55.2556,55.2795,51141.0
2017-09-29 13:50:00,69.35,69.41,69.35,69.4,47595.0,55.2716,55.3194,55.2716,55.3114,47595.0
2017-09-29 13:55:00,69.4,69.47,69.39,69.44,44603.0,55.3114,55.3672,55.3035,55.3433,44603.0
2017-09-29 14:00:00,69.45,69.46,69.41,69.44,48606.0,55.3513,55.3592,55.3194,55.3433,48606.0
2017-09-29 14:05:00,69.44,69.5,69.42,69.5,67165.0,55.3433,55.3911,55.3274,55.3911,67165.0
2017-09-29 14:10:00,69.5,69.56,69.49,69.56,82776.0,55.3911,55.4389,55.3832,55.4389,82776.0
2017-09-29 14:15:00,69.57,69.61,69.56,69.57,43132.0,55.4469,55.4788,55.4389,55.4469,43132.0
2017-09-29 14:20:00,69.57,69.64,69.56,69.62,49197.0,55.4469,55.5027,55.4389,55.4868,49197.0
2017-09-29 14:25:00,69.63,69.69,69.6,69.69,71049.0,55.4947,55.5425,55.4708,55.5425,71049.0
2017-09-29 14:30:00,69.68,69.69,69.65,69.67,37645.0,55.5346,55.5425,55.5107,55.5266,37645.0
2017-09-29 14:35:00,69.68,69.69,69.55,69.57,53365.0,55.5346,55.5425,55.431,55.4469,53365.0
2017-09-29 14:40:00,69.57,69.58,69.53,69.56,41388.0,55.4469,55.4549,55.415,55.4389,41388.0
2017-09-29 14:45:00,69.57,69.62,69.57,69.61,50486.0,55.4469,55.4868,55.4469,55.4788,50486.0
2017-09-29 14:50:00,69.61,69.64,69.61,69.62,34040.0,55.4788,55.5027,55.4788,55.4868,34040.0
2017-09-29 14:55:00,69.61,69.63,69.59,69.61,41136.0,55.4788,55.4947,55.4628,55.4788,41136.0
2017-09-29 15:00:00,69.6,69.62,69.55,69.58,68471.0,55.4708,55.4868,55.431,55.4549,68471.0
2017-09-29 15:05:00,69.58,69.59,69.5,69.56,71634.0,55.4549,55.4628,55.3911,55.4389,71634.0
2017-09-29 15:10:00,69.55,69.61,69.54,69.57,61001.0,55.431,55.4788,55.423,55.4469,61001.0
2017-09-29 15:15:00,69.56,69.62,69.56,69.61,51657.0,55.4389,55.4868,55.4389,55.4788,51657.0
2017-09-29 15:20:00,69.62,69.65,69.6,69.62,66158.0,55.4868,55.5107,55.4708,55.4868,66158.0
2017-09-29 15:25:00,69.63,69.65,69.6,69.61,71368.0,55.4947,55.5107,55.4708,55.4788,71368.0
2017-09-29 15:30:00,69.62,69.67,69.61,69.67,106435.0,55.4868,55.5266,55.4788,55.5266,106435.0
2017-09-29 15:35:00,69.66,69.71,69.65,69.7,69428.0,55.5186,55.5585,55.5107,55.5505,69428.0
2017-09-29 15:40:00,69.7,69.71,69.65,69.69,85469.0,55.5505,55.5585,55.5107,55.5425,85469.0
2017-09-29 15:45:00,69.69,69.73,69.64,69.73,116230.0,55.5425,55.5744,55.5027,55.5744,116230.0
2017-09-29 15:50:00,69.73,69.73,69.69,69.7,158076.0,55.5744,55.5744,55.5425,55.5505,158076.0
2017-09-29 15:55:00,69.7,69.77,69.68,69.74,434476.0,55.5505,55.6063,55.5346,55.5824,434476.0
2017-10-02 09:30:00,68.73,68.97,68.63,68.8,437469.0,54.7774,54.9687,54.6977,54.8332,437469.0
2017-10-02 09:35:00,68.81,69.09,68.73,68.99,199978.0,54.8412,55.0644,54.7774,54.9847,199978.0
2017-10-02 09:40:00,69.02,69.21,68.96,69.02,72447.0,55.0086,55.16,54.9607,55.0086,72447.0
2017-10-02 09:45:00,69.03,69.04,68.91,68.96,91064.0,55.0165,55.0245,54.9209,54.9607,91064.0
2017-10-02 09:50:00,68.96,69.04,68.95,68.97,69391.0,54.9607,55.0245,54.9528,54.9687,69391.0
2017-10-02 09:55:00,68.98,69.01,68.94,68.99,134418.0,54.9767,55.0006,54.9448,54.9847,134418.0
2017-10-02 10:00:00,68.99,69.04,68.93,68.94,103849.0,54.9847,55.0245,54.9368,54.9448,103849.0
2017-10-02 10:05:00,68.93,69.08,68.93,68.99,97109.0,54.9368,55.0564,54.9368,54.9847,97109.0
2017-10-02 10:10:00,68.99,69.1,68.94,68.97,77921.0,54.9847,55.0723,54.9448,54.9687,77921.0
2017-10-02 10:15:00,68.98,69.24,68.97,69.22,66058.0,54.9767,55.1839,54.9687,55.168,66058.0
2017-10-02 10:20:00,69.22,69.22,69.0,69.01,85007.0,55.168,55.168,54.9926,55.0006,85007.0
2017-10-02 10:25:00,69.01,69.01,68.91,68.92,101408.0,55.0006,55.0006,54.9209,54.9289,101408.0
2017-10-02 10:30:00,68.91,68.99,68.84,68.87,98295.0,54.9209,54.9847,54.8651,54.889,98295.0
2017-10-02 10:35:00,68.87,68.88,68.81,68.82,70253.0,54.889,54.897,54.8412,54.8492,70253.0
2017-10-02 10:40:00,68.83,68.86,68.78,68.8,47625.0,54.8571,54.881,54.8173,54.8332,47625.0
2017-10-02 10:45:00,68.8,68.88,68.76,68.88,48765.0,54.8332,54.897,54.8013,54.897,48765.0
2017-10-02 10:50:00,68.88,68.97,68.87,68.93,47612.0,54.897,54.9687,54.889,54.9368,47612.0
2017-10-02 10:55:00,68.94,68.94,68.89,68.89,56564.0,54.9448,54.9448,54.905,54.905,56564.0
2017-10-02 11:00:00,68.89,68.9,68.63,68.65,136993.0,54.905,54.9129,54.6977,54.7137,136993.0
2017-10-02 11:05:00,68.65,68.7,68.64,68.69,49207.0,54.7137,54.7535,54.7057,54.7456,49207.0
2017-10-02 11:10:00,68.69,68.72,68.6,68.61,47056.0,54.7456,54.7695,54.6738,54.6818,47056.0
2017-10-02 11:15:00,68.61,68.65,68.54,68.65,92765.0,54.6818,54.7137,54.626,54.7137,92765.0
2017-10-02 11:20:00,68.65,68.7,68.59,68.69,65485.0,54.7137,54.7535,54.6659,54.7456,65485.0
2017-10-02 11:25:00,68.68,68.69,68.62,68.66,73377.0,54.7376,54.7456,54.6898,54.7216,73377.0
2017-10-02 11:30:00,68.66,68.68,68.59,68.64,51249.0,54.7216,54.7376,54.6659,54.7057,51249.0
2017-10-02 11:35:00,68.64,68.76,68.63,68.75,54342.0,54.7057,54.8013,54.6977,54.7934,54342.0
2017-10-02 11:40:00,68.76,68.77,68.57,68.65,57480.0,54.8013,54.8093,54.6499,54.7137,57480.0
2017-10-02 11:45:00,68.64,68.7,68.58,68.61,88480.0,54.7057,54.7535,54.6579,54.6818,88480.0
2017-10-02 11:50:00,68.61,68.67,68.59,68.64,33029.0,54.6818,54.7296,54.6659,54.7057,33029.0
2017-10-02 11:55:00,68.65,68.65,68.59,68.62,33199.0,54.7137,54.7137,54.6659,54.6898,33199.0
2017-10-02 12:00:00,68.62,68.66,68.59,68.66,33557.0,54.6898,54.7216,54.6659,54.7216,33557.0
2017-10-02 12:05:00,68.66,68.73,68.63,68.71,41192.0,54.7216,54.7774,54.6977,54.7615,41192.0
2017-10-02 12:10:00,68.71,68.87,68.69,68.86,46771.0,54.7615,54.889,54.7456,54.881,46771.0
2017-10-02 12:15:00,68.85,68.85,68.78,68.81,64627.0,54.8731,54.8731,54.8173,54.8412,64627.0
2017-10-02 12:20:00,68.81,68.82,68.77,68.78,37948.0,54.8412,54.8492,54.8093,54.8173,37948.0
2017-10-02 12:25:00,68.78,68.81,68.73,68.77,31588.0,54.8173,54.8412,54.7774,54.8093,31588.0
2017-10-02 12:30:00,68.78,68.83,68.77,68.83,71781.0,54.8173,54.8571,54.8093,54.8571,71781.0
2017-10-02 12:35:00,68.84,68.91,68.82,68.89,39227.0,54.8651,54.9209,54.8492,54.905,39227.0
2017-10-02 12:40:00,68.89,68.89,68.8,68.84,48833.0,54.905,54.905,54.8332,54.8651,48833.0
2017-10-02 12:45:00,68.84,68.88,68.84,68.86,30426.0,54.8651,54.897,54.8651,54.881,30426.0
2017-10-02 12:50:00,68.86,68.87,68.82,68.85,39273.0,54.881,54.889,54.8492,54.8731,39273.0
2017-10-02 12:55:00,68.86,68.87,68.82,68.83,38557.0,54.881,54.889,54.8492,54.8571,38557.0
2017-10-02 13:00:00,68.84,68.84,68.76,68.79,25763.0,54.8651,54.8651,54.8013,54.8253,25763.0
2017-10-02 13:05:00,68.79,68.79,68.72,68.74,19552.0,54.8253,54.8253,54.7695,54.7854,19552.0
2017-10-02 13:10:00,68.73,68.75,68.71,68.74,20368.0,54.7774,54.7934,54.7615,54.7854,20368.0
2017-10-02 13:15:00,68.74,68.77,68.72,68.74,27892.0,54.7854,54.8093,54.7695,54.7854,27892.0
2017-10-02 13:20:00,68.75,68.81,68.72,68.81,70238.0,54.7934,54.8412,54.7695,54.8412,70238.0
2017-10-02 13:25:00,68.8,68.86,68.79,68.86,47886.0,54.8332,54.881,54.8253,54.881,47886.0
2017-10-02 13:30:00,68.85,68.92,68.84,68.92,27503.0,54.8731,54.9289,54.8651,54.9289,27503.0
2017-10-02 13:35:00,68.91,68.95,68.89,68.95,23424.0,54.9209,54.9528,54.905,54.9528,23424.0
2017-10-02 13:40:00,68.94,69.07,68.94,69.07,36362.0,54.9448,55.0484,54.9448,55.0484,36362.0
2017-10-02 13:45:00,69.07,69.12,69.05,69.1,39557.0,55.0484,55.0883,55.0325,55.0723,39557.0
2017-10-02 13:50:00,69.09,69.1,69.05,69.08,40119.0,55.0644,55.0723,55.0325,55.0564,40119.0
2017-10-02 13:55:00,69.08,69.18,69.07,69.12,32492.0,55.0564,55.1361,55.0484,55.0883,32492.0
2017-10-02 14:00:00,69.12,69.13,69.08,69.1,28414.0,55.0883,55.0962,55.0564,55.0723,28414.0
2017-10-02 14:05:00,69.09,69.15,69.09,69.11,27162.0,55.0644,55.1122,55.0644,55.0803,27162.0
2017-10-02 14:10:00,69.1,69.11,69.01,69.02,38820.0,55.0723,55.0803,55.0006,55.0086,38820.0
2017-10-02 14:15:00,69.02,69.04,68.99,69.01,64218.0,55.0086,55.0245,54.9847,55.0006,64218.0
2017-10-02 14:20:00,69.01,69.04,68.96,68.98,54987.0,55.0006,55.0245,54.9607,54.9767,54987.0
2017-10-02 14:25:00,68.98,69.02,68.98,69.0,40406.0,54.9767,55.0086,54.9767,54.9926,40406.0
2017-10-02 14:30:00,69.0,69.01,68.92,68.95,33691.0,54.9926,55.0006,54.9289,54.9528,33691.0
2017-10-02 14:35:00,68.95,69.02,68.94,69.02,40212.0,54.9528,55.0086,54.9448,55.0086,40212.0
2017-10-02 14:40:00,69.02,69.02,68.98,68.99,22495.0,55.0086,55.0086,54.9767,54.9847,22495.0
2017-10-02 14:45:00,68.98,69.05,68.98,69.01,41582.0,54.9767,55.0325,54.9767,55.0006,41582.0
2017-10-02 14:50:00,69.01,69.05,68.95,69.04,55133.0,55.0006,55.0325,54.9528,55.0245,55133.0
2017-10-02 14:55:00,69.04,69.08,69.03,69.08,43524.0,55.0245,55.0564,55.0165,55.0564,43524.0
2017-10-02 15:00:00,69.07,69.08,69.02,69.06,61263.0,55.0484,55.0564,55.0086,55.0404,61263.0
2017-10-02 15:05:00,69.07,69.15,69.06,69.15,42888.0,55.0484,55.1122,55.0404,55.1122,42888.0
2017-10-02 15:10:00,69.16,69.21,69.12,69.19,52934.0,55.1201,55.16,55.0883,55.1441,52934.0
2017-10-02 15:15:00,69.18,69.21,69.14,69.21,40094.0,55.1361,55.16,55.1042,55.16,40094.0
2017-10-02 15:20:00,69.21,69.22,69.16,69.19,39463.0,55.16,55.168,55.1201,55.1441,39463.0
2017-10-02 15:25:00,69.19,69.25,69.19,69.23,47952.0,55.1441,55.1919,55.1441,55.1759,47952.0
2017-10-02 15:30:00,69.22,69.26,69.21,69.25,60812.0,55.168,55.1998,55.16,55.1919,60812.0
2017-10-02 15:35:00,69.26,69.28,69.23,69.28,67703.0,55.1998,55.2158,55.1759,55.2158,67703.0
2017-10-02 15:40:00,69.28,69.28,69.22,69.22,101464.0,55.2158,55.2158,55.168,55.168,101464.0
2017-10-02 15:45:00,69.22,69.24,69.19,69.21,91610.0,55.168,55.1839,55.1441,55.16,91610.0
2017-10-02 15:50:00,69.2,69.24,69.19,69.23,128064.0,55.152,55.1839,55.1441,55.1759,128064.0
2017-10-02 15:55:00,69.23,69.32,69.15,69.3,352879.0,55.1759,55.2477,55.1122,55.2317,352879.0
2017-10-03 09:30:00,69.26,69.29,69.1,69.1,123602.0,55.1998,55.2238,55.0723,55.0723,123602.0
2017-10-03 09:35:00,69.1,69.29,69.1,69.16,53518.0,55.0723,55.2238,55.0723,55.1201,53518.0
2017-10-03 09:40:00,69.17,69.17,68.93,68.98,40844.0,55.1281,55.1281,54.9368,54.9767,40844.0
2017-10-03 09:45:00,68.98,68.99,68.85,68.99,40515.0,54.9767,54.9847,54.8731,54.9847,40515.0
2017-10-03 09:50:00,69.02,69.35,69.01,69.29,49740.0,55.0086,55.2716,55.0006,55.2238,49740.0
2017-10-03 09:55:00,69.3,69.4,69.27,69.28,36848.0,55.2317,55.3114,55.2078,55.2158,36848.0
2017-10-03 10:00:00,69.28,69.37,69.25,69.34,36910.0,55.2158,55.2875,55.1919,55.2636,36910.0
2017-10-03 10:05:00,69.34,69.44,69.33,69.36,36351.0,55.2636,55.3433,55.2556,55.2795,36351.0
2017-10-03 10:10:00,69.36,69.49,69.33,69.48,70459.0,55.2795,55.3832,55.2556,55.3752,70459.0
2017-10-03 10:15:00,69.48,69.57,69.4,69.51,66492.0,55.3752,55.4469,55.3114,55.3991,66492.0
2017-10-03 10:20:00,69.51,69.52,69.36,69.39,75795.0,55.3991,55.4071,55.2795,55.3035,75795.0
2017-10-03 10:25:00,69.39,69.39,69.24,69.25,29682.0,55.3035,55.3035,55.1839,55.1919,29682.0
2017-10-03 10:30:00,69.26,69.31,69.22,69.26,39157.0,55.1998,55.2397,55.168,55.1998,39157.0
2017-10-03 10:35:00,69.25,69.3,69.2,69.23,53564.0,55.1919,55.2317,55.152,55.1759,53564.0
2017-10-03 10:40:00,69.22,69.22,69.08,69.1,97942.0,55.168,55.168,55.0564,55.0723,97942.0
2017-10-03 10:45:00,69.1,69.14,69.04,69.12,57062.0,55.0723,55.1042,55.0245,55.0883,57062.0
2017-10-03 10:50:00,69.13,69.15,69.0,69.0,64646.0,55.0962,55.1122,54.9926,54.9926,64646.0
2017-10-03 10:55:00,69.01,69.09,68.98,69.07,68914.0,55.0006,55.0644,54.9767,55.0484,68914.0
2017-10-03 11:00:00,69.07,69.17,69.02,69.17,66716.0,55.0484,55.1281,55.0086,55.1281,66716.0
2017-10-03 11:05:00,69.16,69.16,69.11,69.12,72683.0,55.1201,55.1201,55.0803,55.0883,72683.0
2017-10-03 11:10:00,69.11,69.17,69.05,69.11,33843.0,55.0803,55.1281,55.0325,55.0803,33843.0
2017-10-03 11:15:00,69.12,69.2,69.12,69.16,25847.0,55.0883,55.152,55.0883,55.1201,25847.0
2017-10-03 11:20:00,69.16,69.19,69.08,69.12,30890.0,55.1201,55.1441,55.0564,55.0883,30890.0
2017-10-03 11:25:00,69.13,69.18,69.1,69.13,36179.0,55.0962,55.1361,55.0723,55.0962,36179.0
2017-10-03 11:30:00,69.14,69.16,69.1,69.14,33744.0,55.1042,55.1201,55.0723,55.1042,33744.0
2017-10-03 11:35:00,69.14,69.19,69.1,69.12,81275.0,55.1042,55.1441,55.0723,55.0883,81275.0
2017-10-03 11:40:00,69.11,69.17,69.1,69.14,74283.0,55.0803,55.1281,55.0723,55.1042,74283.0
2017-10-03 11:45:00,69.15,69.2,69.13,69.2,49625.0,55.1122,55.152,55.0962,55.152,49625.0
2017-10-03 11:50:00,69.2,69.22,69.19,69.2,57708.0,55.152,55.168,55.1441,55.152,57708.0
2017-10-03 11:55:00,69.19,69.22,69.18,69.21,43529.0,55.1441,55.168,55.1361,55.16,43529.0
2017-10-03 12:00:00,69.2,69.22,69.18,69.19,37824.0,55.152,55.168,55.1361,55.1441,37824.0
2017-10-03 12:05:00,69.19,69.24,69.19,69.21,63280.0,55.1441,55.1839,55.1441,55.16,63280.0
2017-10-03 12:10:00,69.21,69.23,69.18,69.22,40271.0,55.16,55.1759,55.1361,55.168,40271.0
2017-10-03 12:15:00,69.22,69.22,69.19,69.21,31280.0,55.168,55.168,55.1441,55.16,31280.0
2017-10-03 12:20:00,69.2,69.22,69.17,69.17,32017.0,55.152,55.168,55.1281,55.1281,32017.0
2017-10-03 12:25:00,69.17,69.18,69.02,69.05,79396.0,55.1281,55.1361,55.0086,55.0325,79396.0
2017-10-03 12:30:00,69.05,69.08,69.03,69.05,45318.0,55.0325,55.0564,55.0165,55.0325,45318.0
2017-10-03 12:35:00,69.05,69.12,69.04,69.1,61163.0,55.0325,55.0883,55.0245,55.0723,61163.0
2017-10-03 12:40:00,69.11,69.15,69.07,69.15,43083.0,55.0803,55.1122,55.0484,55.1122,43083.0
2017-10-03 12:45:00,69.15,69.16,69.11,69.14,37144.0,55.1122,55.1201,55.0803,55.1042,37144.0
2017-10-03 12:50:00,69.13,69.15,69.08,69.08,48821.0,55.0962,55.1122,55.0564,55.0564,48821.0
2017-10-03 12:55:00,69.08,69.15,69.08,69.13,46818.0,55.0564,55.1122,55.0564,55.0962,46818.0
2017-10-03 13:00:00,69.14,69.17,69.13,69.16,24656.0,55.1042,55.1281,55.0962,55.1201,24656.0
2017-10-03 13:05:00,69.15,69.2,69.14,69.14,29193.0,55.1122,55.152,55.1042,55.1042,29193.0
2017-10-03 13:10:00,69.14,69.15,69.12,69.13,186886.0,55.1042,55.1122,55.0883,55.0962,186886.0
2017-10-03 13:15:00,69.14,69.24,69.13,69.22,66650.0,55.1042,55.1839,55.0962,55.168,66650.0
2017-10-03 13:20:00,69.22,69.24,69.2,69.2,47393.0,55.168,55.1839,55.152,55.152,47393.0
2017-10-03 13:25:00,69.21,69.23,69.16,69.16,32432.0,55.16,55.1759,55.1201,55.1201,32432.0
2017-10-03 13:30:00,69.16,69.19,69.14,69.14,32384.0,55.1201,55.1441,55.1042,55.1042,32384.0
2017-10-03 13:35:00,69.15,69.16,69.12,69.13,35575.0,55.1122,55.1201,55.0883,55.0962,35575.0
2017-10-03 13:40:00,69.13,69.14,69.04,69.04,53244.0,55.0962,55.1042,55.0245,55.0245,53244.0
2017-10-03 13:45:00,69.05,69.06,69.02,69.05,21272.0,55.0325,55.0404,55.0086,55.0325,21272.0
2017-10-03 13:50:00,69.06,69.08,69.04,69.07,23505.0,55.0404,55.0564,55.0245,55.0484,23505.0
2017-10-03 13:55:00,69.08,69.16,69.07,69.16,37383.0,55.0564,55.1201,55.0484,55.1201,37383.0
2017-10-03 14:00:00,69.15,69.16,69.12,69.12,89708.0,55.1122,55.1201,55.0883,55.0883,89708.0
2017-10-03 14:05:00,69.13,69.15,69.1,69.15,32398.0,55.0962,55.1122,55.0723,55.1122,32398.0
2017-10-03 14:10:00,69.15,69.17,69.13,69.16,25940.0,55.1122,55.1281,55.0962,55.1201,25940.0
2017-10-03 14:15:00,69.16,69.16,69.11,69.12,28404.0,55.1201,55.1201,55.0803,55.0883,28404.0
2017-10-03 14:20:00,69.12,69.14,69.08,69.08,52207.0,55.0883,55.1042,55.0564,55.0564,52207.0
2017-10-03 14:25:00,69.09,69.15,69.07,69.15,179926.0,55.0644,55.1122,55.0484,55.1122,179926.0
2017-10-03 14:30:00,69.16,69.19,69.15,69.18,130258.0,55.1201,55.1441,55.1122,55.1361,130258.0
2017-10-03 14:35:00,69.19,69.24,69.18,69.23,67688.0,55.1441,55.1839,55.1361,55.1759,67688.0
2017-10-03 14:40:00,69.23,69.28,69.21,69.27,59328.0,55.1759,55.2158,55.16,55.2078,59328.0
2017-10-03 14:45:00,69.28,69.29,69.26,69.27,53303.0,55.2158,55.2238,55.1998,55.2078,53303.0
2017-10-03 14:50:00,69.28,69.28,69.23,69.27,87356.0,55.2158,55.2158,55.1759,55.2078,87356.0
2017-10-03 14:55:00,69.28,69.31,69.22,69.23,96922.0,55.2158,55.2397,55.168,55.1759,96922.0
2017-10-03 15:00:00,69.23,69.23,69.17,69.19,71369.0,55.1759,55.1759,55.1281,55.1441,71369.0
2017-10-03 15:05:00,69.19,69.21,69.18,69.2,112001.0,55.1441,55.16,55.1361,55.152,112001.0
2017-10-03 15:10:00,69.19,69.2,69.18,69.2,70140.0,55.1441,55.152,55.1361,55.152,70140.0
2017-10-03 15:15:00,69.2,69.25,69.19,69.2,33398.0,55.152,55.1919,55.1441,55.152,33398.0
2017-10-03 15:20:00,69.2,69.23,69.2,69.2,45768.0,55.152,55.1759,55.152,55.152,45768.0
2017-10-03 15:25:00,69.2,69.23,69.18,69.2,69363.0,55.152,55.1759,55.1361,55.152,69363.0
2017-10-03 15:30:00,69.19,69.3,69.19,69.3,126831.0,55.1441,55.2317,55.1441,55.2317,126831.0
2017-10-03 15:35:00,69.3,69.37,69.26,69.37,74652.0,55.2317,55.2875,55.1998,55.2875,74652.0
2017-10-03 15:40:00,69.36,69.36,69.3,69.3,71892.0,55.2795,55.2795,55.2317,55.2317,71892.0
2017-10-03 15:45:00,69.31,69.31,69.19,69.2,83508.0,55.2397,55.2397,55.1441,55.152,83508.0
2017-10-03 15:50:00,69.21,69.21,69.1,69.11,116393.0,55.16,55.16,55.0723,55.0803,116393.0
2017-10-03 15:55:00,69.1,69.12,69.04,69.06,308061.0,55.0723,55.0883,55.0245,55.0404,308061.0
2017-10-04 09:30:00,69.12,69.2,68.96,69.16,150809.0,55.0883,55.152,54.9607,55.1201,150809.0
2017-10-04 09:35:00,69.17,69.33,69.14,69.26,72738.0,55.1281,55.2556,55.1042,55.1998,72738.0
2017-10-04 09:40:00,69.25,69.25,69.08,69.1,70856.0,55.1919,55.1919,55.0564,55.0723,70856.0
2017-10-04 09:45:00,69.13,69.14,68.98,68.98,51507.0,55.0962,55.1042,54.9767,54.9767,51507.0
2017-10-04 09:50:00,68.98,69.03,68.83,68.83,107294.0,54.9767,55.0165,54.8571,54.8571,107294.0
2017-10-04 09:55:00,68.83,68.87,68.68,68.69,62157.0,54.8571,54.889,54.7376,54.7456,62157.0
2017-10-04 10:00:00,68.67,68.83,68.67,68.82,29923.0,54.7296,54.8571,54.7296,54.8492,29923.0
2017-10-04 10:05:00,68.83,68.85,68.75,68.84,31577.0,54.8571,54.8731,54.7934,54.8651,31577.0
2017-10-04 10:10:00,68.84,68.87,68.77,68.83,55907.0,54.8651,54.889,54.8093,54.8571,55907.0
2017-10-04 10:15:00,68.83,68.84,68.73,68.79,56863.0,54.8571,54.8651,54.7774,54.8253,56863.0
2017-10-04 10:20:00,68.78,68.84,68.71,68.8,64239.0,54.8173,54.8651,54.7615,54.8332,64239.0
2017-10-04 10:25:00,68.81,68.82,68.69,68.69,79341.0,54.8412,54.8492,54.7456,54.7456,79341.0
2017-10-04 10:30:00,68.7,69.1,68.69,69.1,79103.0,54.7535,55.0723,54.7456,55.0723,79103.0
2017-10-04 10:35:00,69.1,69.15,69.02,69.05,38107.0,55.0723,55.1122,55.0086,55.0325,38107.0
2017-10-04 10:40:00,69.05,69.06,68.94,68.96,68569.0,55.0325,55.0404,54.9448,54.9607,68569.0
2017-10-04 10:45:00,68.96,68.97,68.89,68.95,31236.0,54.9607,54.9687,54.905,54.9528,31236.0
2017-10-04 10:50:00,68.94,68.96,68.77,68.79,54999.0,54.9448,54.9607,54.8093,54.8253,54999.0
2017-10-04 10:55:00,68.79,68.86,68.77,68.83,41383.0,54.8253,54.881,54.8093,54.8571,41383.0
2017-10-04 11:00:00,68.84,68.9,68.79,68.87,59821.0,54.8651,54.9129,54.8253,54.889,59821.0
2017-10-04 11:05:00,68.88,68.9,68.8,68.85,56194.0,54.897,54.9129,54.8332,54.8731,56194.0
2017-10-04 11:10:00,68.84,68.91,68.78,68.91,77107.0,54.8651,54.9209,54.8173,54.9209,77107.0
2017-10-04 11:15:00,68.9,68.93,68.84,68.93,59574.0,54.9129,54.9368,54.8651,54.9368,59574.0
2017-10-04 11:20:00,68.91,69.11,68.91,69.09,56648.0,54.9209,55.0803,54.9209,55.0644,56648.0
2017-10-04 11:25:00,69.09,69.11,69.01,69.07,53980.0,55.0644,55.0803,55.0006,55.0484,53980.0
2017-10-04 11:30:00,69.07,69.08,68.97,69.02,64871.0,55.0484,55.0564,54.9687,55.0086,64871.0
2017-10-04 11:35:00,69.03,69.07,68.98,69.0,36051.0,55.0165,55.0484,54.9767,54.9926,36051.0
2017-10-04 11:40:00,69.01,69.06,68.98,69.01,94896.0,55.0006,55.0404,54.9767,55.0006,94896.0
2017-10-04 11:45:00,69.01,69.1,68.99,69.06,51567.0,55.0006,55.0723,54.9847,55.0404,51567.0
2017-10-04 11:50:00,69.06,69.12,69.04,69.12,106974.0,55.0404,55.0883,55.0245,55.0883,106974.0
2017-10-04 11:55:00,69.11,69.14,69.08,69.11,93987.0,55.0803,55.1042,55.0564,55.0803,93987.0
2017-10-04 12:00:00,69.09,69.12,69.07,69.11,64933.0,55.0644,55.0883,55.0484,55.0803,64933.0
2017-10-04 12:05:00,69.11,69.12,69.07,69.08,34862.0,55.0803,55.0883,55.0484,55.0564,34862.0
2017-10-04 12:10:00,69.08,69.11,69.05,69.05,201997.0,55.0564,55.0803,55.0325,55.0325,201997.0
2017-10-04 12:15:00,69.05,69.07,69.01,69.05,86680.0,55.0325,55.0484,55.0006,55.0325,86680.0
2017-10-04 12:20:00,69.06,69.08,69.0,69.01,171289.0,55.0404,55.0564,54.9926,55.0006,171289.0
2017-10-04 12:25:00,69.01,69.04,68.86,68.94,170153.0,55.0006,55.0245,54.881,54.9448,170153.0
2017-10-04 12:30:00,68.94,69.04,68.93,68.98,50857.0,54.9448,55.0245,54.9368,54.9767,50857.0
2017-10-04 12:35:00,68.97,69.02,68.97,69.01,62237.0,54.9687,55.0086,54.9687,55.0006,62237.0
2017-10-04 12:40:00,69.0,69.0,68.78,68.78,33364.0,54.9926,54.9926,54.8173,54.8173,33364.0
2017-10-04 12:45:00,68.8,68.87,68.78,68.84,34603.0,54.8332,54.889,54.8173,54.8651,34603.0
2017-10-04 12:50:00,68.84,68.95,68.84,68.91,49997.0,54.8651,54.9528,54.8651,54.9209,49997.0
2017-10-04 12:55:00,68.92,68.93,68.88,68.89,36749.0,54.9289,54.9368,54.897,54.905,36749.0
2017-10-04 13:00:00,68.89,68.9,68.84,68.86,50471.0,54.905,54.9129,54.8651,54.881,50471.0
2017-10-04 13:05:00,68.85,68.85,68.76,68.76,91975.0,54.8731,54.8731,54.8013,54.8013,91975.0
2017-10-04 13:10:00,68.77,68.87,68.76,68.84,55104.0,54.8093,54.889,54.8013,54.8651,55104.0
2017-10-04 13:15:00,68.83,68.89,68.83,68.88,60049.0,54.8571,54.905,54.8571,54.897,60049.0
2017-10-04 13:20:00,68.87,68.97,68.87,68.96,80323.0,54.889,54.9687,54.889,54.9607,80323.0
2017-10-04 13:25:00,68.96,69.01,68.95,68.99,36926.0,54.9607,55.0006,54.9528,54.9847,36926.0
2017-10-04 13:30:00,68.99,69.01,68.9,68.9,44050.0,54.9847,55.0006,54.9129,54.9129,44050.0
2017-10-04 13:35:00,68.9,68.94,68.84,68.85,48883.0,54.9129,54.9448,54.8651,54.8731,48883.0
2017-10-04 13:40:00,68.85,68.93,68.84,68.87,63735.0,54.8731,54.9368,54.8651,54.889,63735.0
2017-10-04 13:45:00,68.88,68.9,68.82,68.82,61296.0,54.897,54.9129,54.8492,54.8492,61296.0
2017-10-04 13:50:00,68.83,68.84,68.72,68.78,59952.0,54.8571,54.8651,54.7695,54.8173,59952.0
2017-10-04 13:55:00,68.79,68.83,68.74,68.81,60898.0,54.8253,54.8571,54.7854,54.8412,60898.0
2017-10-04 14:00:00,68.82,68.91,68.79,68.91,38234.0,54.8492,54.9209,54.8253,54.9209,38234.0
2017-10-04 14:05:00,68.91,68.91,68.86,68.9,44435.0,54.9209,54.9209,54.881,54.9129,44435.0
2017-10-04 14:10:00,68.89,68.96,68.88,68.95,17563.0,54.905,54.9607,54.897,54.9528,17563.0
2017-10-04 14:15:00,68.96,68.98,68.92,68.97,24215.0,54.9607,54.9767,54.9289,54.9687,24215.0
2017-10-04 14:20:00,68.98,68.99,68.91,68.91,21715.0,54.9767,54.9847,54.9209,54.9209,21715.0
2017-10-04 14:25:00,68.92,68.92,68.82,68.83,30953.0,54.9289,54.9289,54.8492,54.8571,30953.0
2017-10-04 14:30:00,68.82,68.82,68.71,68.71,56902.0,54.8492,54.8492,54.7615,54.7615,56902.0
2017-10-04 14:35:00,68.72,68.76,68.7,68.75,59180.0,54.7695,54.8013,54.7535,54.7934,59180.0
2017-10-04 14:40:00,68.75,68.8,68.74,68.79,39282.0,54.7934,54.8332,54.7854,54.8253,39282.0
2017-10-04 14:45:00,68.79,68.83,68.78,68.81,34484.0,54.8253,54.8571,54.8173,54.8412,34484.0
2017-10-04 14:50:00,68.81,68.81,68.73,68.74,72708.0,54.8412,54.8412,54.7774,54.7854,72708.0
2017-10-04 14:55:00,68.74,68.81,68.74,68.76,38906.0,54.7854,54.8412,54.7854,54.8013,38906.0
2017-10-04 15:00:00,68.77,68.77,68.73,68.77,45328.0,54.8093,54.8093,54.7774,54.8093,45328.0
2017-10-04 15:05:00,68.76,68.76,68.69,68.71,140952.0,54.8013,54.8013,54.7456,54.7615,140952.0
2017-10-04 15:10:00,68.7,68.75,68.69,68.74,86029.0,54.7535,54.7934,54.7456,54.7854,86029.0
2017-10-04 15:15:00,68.74,68.8,68.73,68.8,34693.0,54.7854,54.8332,54.7774,54.8332,34693.0
2017-10-04 15:20:00,68.8,68.84,68.79,68.81,45643.0,54.8332,54.8651,54.8253,54.8412,45643.0
2017-10-04 15:25:00,68.81,68.81,68.78,68.8,52467.0,54.8412,54.8412,54.8173,54.8332,52467.0
2017-10-04 15:30:00,68.8,68.81,68.78,68.81,78314.0,54.8332,54.8412,54.8173,54.8412,78314.0
2017-10-04 15:35:00,68.81,68.83,68.75,68.83,58754.0,54.8412,54.8571,54.7934,54.8571,58754.0
2017-10-04 15:40:00,68.83,68.86,68.8,68.81,55399.0,54.8571,54.881,54.8332,54.8412,55399.0
2017-10-04 15:45:00,68.81,68.83,68.8,68.83,85037.0,54.8412,54.8571,54.8332,54.8571,85037.0
2017-10-04 15:50:00,68.83,68.84,68.79,68.8,128341.0,54.8571,54.8651,54.8253,54.8332,128341.0
2017-10-04 15:55:00,68.8,68.82,68.76,68.82,348161.0,54.8332,54.8492,54.8013,54.8492,348161.0
2017-10-05 09:30:00,69.15,69.18,68.7,68.7,150821.0,55.1122,55.1361,54.7535,54.7535,150821.0
2017-10-05 09:35:00,68.7,68.91,68.65,68.88,88444.0,54.7535,54.9209,54.7137,54.897,88444.0
2017-10-05 09:40:00,68.89,68.94,68.74,68.77,68421.0,54.905,54.9448,54.7854,54.8093,68421.0
2017-10-05 09:45:00,68.77,68.78,68.61,68.63,88883.0,54.8093,54.8173,54.6818,54.6977,88883.0
2017-10-05 09:50:00,68.64,68.72,68.57,68.68,82764.0,54.7057,54.7695,54.6499,54.7376,82764.0
2017-10-05 09:55:00,68.69,68.75,68.64,68.71,50848.0,54.7456,54.7934,54.7057,54.7615,50848.0
2017-10-05 10:00:00,68.71,68.75,68.57,68.6,84624.0,54.7615,54.7934,54.6499,54.6738,84624.0
2017-10-05 10:05:00,68.59,68.68,68.59,68.66,64656.0,54.6659,54.7376,54.6659,54.7216,64656.0
2017-10-05 10:10:00,68.65,68.91,68.64,68.84,59520.0,54.7137,54.9209,54.7057,54.8651,59520.0
2017-10-05 10:15:00,68.85,68.85,68.67,68.76,65643.0,54.8731,54.8731,54.7296,54.8013,65643.0
2017-10-05 10:20:00,68.76,68.83,68.73,68.73,43837.0,54.8013,54.8571,54.7774,54.7774,43837.0
2017-10-05 10:25:00,68.74,68.87,68.73,68.81,64627.0,54.7854,54.889,54.7774,54.8412,64627.0
2017-10-05 10:30:00,68.81,68.87,68.81,68.83,73811.0,54.8412,54.889,54.8412,54.8571,73811.0
2017-10-05 10:35:00,68.83,68.98,68.81,68.96,55778.0,54.8571,54.9767,54.8412,54.9607,55778.0
2017-10-05 10:40:00,68.95,69.0,68.92,68.94,39298.0,54.9528,54.9926,54.9289,54.9448,39298.0
2017-10-05 10:45:00,68.93,68.97,68.86,68.96,65099.0,54.9368,54.9687,54.881,54.9607,65099.0
2017-10-05 10:50:00,68.97,69.02,68.94,68.98,41062.0,54.9687,55.0086,54.9448,54.9767,41062.0
2017-10-05 10:55:00,68.98,68.99,68.91,68.95,53891.0,54.9767,54.9847,54.9209,54.9528,53891.0
2017-10-05 11:00:00,68.95,68.97,68.87,68.9,55468.0,54.9528,54.9687,54.889,54.9129,55468.0
2017-10-05 11:05:00,68.91,68.94,68.88,68.89,36101.0,54.9209,54.9448,54.897,54.905,36101.0
2017-10-05 11:10:00,68.87,68.9,68.85,68.89,41979.0,54.889,54.9129,54.8731,54.905,41979.0
2017-10-05 11:15:00,68.9,68.9,68.87,68.89,52640.0,54.9129,54.9129,54.889,54.905,52640.0
2017-10-05 11:20:00,68.89,68.89,68.8,68.83,51790.0,54.905,54.905,54.8332,54.8571,51790.0
2017-10-05 11:25:00,68.83,68.86,68.82,68.86,32565.0,54.8571,54.881,54.8492,54.881,32565.0
2017-10-05 11:30:00,68.86,68.86,68.81,68.85,23495.0,54.881,54.881,54.8412,54.8731,23495.0
2017-10-05 11:35:00,68.85,68.91,68.84,68.91,36255.0,54.8731,54.9209,54.8651,54.9209,36255.0
2017-10-05 11:40:00,68.9,68.93,68.87,68.89,43511.0,54.9129,54.9368,54.889,54.905,43511.0
2017-10-05 11:45:00,68.89,68.93,68.86,68.9,83686.0,54.905,54.9368,54.881,54.9129,83686.0
2017-10-05 11:50:00,68.9,68.93,68.89,68.91,36342.0,54.9129,54.9368,54.905,54.9209,36342.0
2017-10-05 11:55:00,68.91,68.96,68.87,68.88,68638.0,54.9209,54.9607,54.889,54.897,68638.0
2017-10-05 12:00:00,68.88,68.9,68.86,68.86,51039.0,54.897,54.9129,54.881,54.881,51039.0
2017-10-05 12:05:00,68.86,68.91,68.86,68.91,20666.0,54.881,54.9209,54.881,54.9209,20666.0
2017-10-05 12:10:00,68.9,68.94,68.9,68.93,39435.0,54.9129,54.9448,54.9129,54.9368,39435.0
2017-10-05 12:15:00,68.92,68.94,68.83,68.85,57450.0,54.9289,54.9448,54.8571,54.8731,57450.0
2017-10-05 12:20:00,68.85,68.86,68.78,68.86,54785.0,54.8731,54.881,54.8173,54.881,54785.0
2017-10-05 12:25:00,68.86,68.87,68.77,68.78,46554.0,54.881,54.889,54.8093,54.8173,46554.0
2017-10-05 12:30:00,68.79,68.87,68.78,68.87,34895.0,54.8253,54.889,54.8173,54.889,34895.0
2017-10-05 12:35:00,68.86,68.9,68.85,68.9,40711.0,54.881,54.9129,54.8731,54.9129,40711.0
2017-10-05 12:40:00,68.91,68.93,68.9,68.92,26811.0,54.9209,54.9368,54.9129,54.9289,26811.0
2017-10-05 12:45:00,68.93,68.96,68.89,68.91,46674.0,54.9368,54.9607,54.905,54.9209,46674.0
2017-10-05 12:50:00,68.91,68.93,68.9,68.92,16338.0,54.9209,54.9368,54.9129,54.9289,16338.0
2017-10-05 12:55:00,68.93,68.98,68.92,68.95,135842.0,54.9368,54.9767,54.9289,54.9528,135842.0
2017-10-05 13:00:00,68.95,68.98,68.92,68.95,80588.0,54.9528,54.9767,54.9289,54.9528,80588.0
2017-10-05 13:05:00,68.95,68.96,68.92,68.94,21857.0,54.9528,54.9607,54.9289,54.9448,21857.0
2017-10-05 13:10:00,68.94,69.01,68.94,69.0,23746.0,54.9448,55.0006,54.9448,54.9926,23746.0
2017-10-05 13:15:00,68.99,69.04,68.99,69.03,20361.0,54.9847,55.0245,54.9847,55.0165,20361.0
2017-10-05 13:20:00,69.02,69.04,69.01,69.03,16797.0,55.0086,55.0245,55.0006,55.0165,16797.0
2017-10-05 13:25:00,69.03,69.04,69.0,69.02,22540.0,55.0165,55.0245,54.9926,55.0086,22540.0
2017-10-05 13:30:00,69.01,69.02,68.97,68.99,25973.0,55.0006,55.0086,54.9687,54.9847,25973.0
2017-10-05 13:35:00,68.99,69.0,68.97,68.98,27596.0,54.9847,54.9926,54.9687,54.9767,27596.0
2017-10-05 13:40:00,68.98,69.02,68.97,69.02,16907.0,54.9767,55.0086,54.9687,55.0086,16907.0
2017-10-05 13:45:00,69.02,69.05,68.99,69.01,32082.0,55.0086,55.0325,54.9847,55.0006,32082.0
2017-10-05 13:50:00,69.01,69.01,68.96,68.97,62036.0,55.0006,55.0006,54.9607,54.9687,62036.0
2017-10-05 13:55:00,68.98,68.99,68.95,68.98,28097.0,54.9767,54.9847,54.9528,54.9767,28097.0
2017-10-05 14:00:00,68.98,69.0,68.96,68.98,20441.0,54.9767,54.9926,54.9607,54.9767,20441.0
2017-10-05 14:05:00,68.99,69.03,68.98,68.99,33890.0,54.9847,55.0165,54.9767,54.9847,33890.0
2017-10-05 14:10:00,69.0,69.01,68.98,69.0,26407.0,54.9926,55.0006,54.9767,54.9926,26407.0
2017-10-05 14:15:00,68.99,69.0,68.97,68.98,48222.0,54.9847,54.9926,54.9687,54.9767,48222.0
2017-10-05 14:20:00,68.98,69.0,68.95,68.98,40756.0,54.9767,54.9926,54.9528,54.9767,40756.0
2017-10-05 14:25:00,68.98,69.0,68.97,68.97,20209.0,54.9767,54.9926,54.9687,54.9687,20209.0
2017-10-05 14:30:00,68.98,68.99,68.95,68.98,17406.0,54.9767,54.9847,54.9528,54.9767,17406.0
2017-10-05 14:35:00,68.98,69.0,68.97,68.98,42973.0,54.9767,54.9926,54.9687,54.9767,42973.0
2017-10-05 14:40:00,68.99,69.01,68.97,68.99,52598.0,54.9847,55.0006,54.9687,54.9847,52598.0
2017-10-05 14:45:00,68.99,69.1,68.98,69.07,124181.0,54.9847,55.0723,54.9767,55.0484,124181.0
2017-10-05 14:50:00,69.07,69.11,69.05,69.09,51089.0,55.0484,55.0803,55.0325,55.0644,51089.0
2017-10-05 14:55:00,69.09,69.1,69.04,69.09,46538.0,55.0644,55.0723,55.0245,55.0644,46538.0
2017-10-05 15:00:00,69.09,69.14,69.08,69.09,41726.0,55.0644,55.1042,55.0564,55.0644,41726.0
2017-10-05 15:05:00,69.09,69.11,69.06,69.1,61581.0,55.0644,55.0803,55.0404,55.0723,61581.0
2017-10-05 15:10:00,69.1,69.11,68.96,68.97,72306.0,55.0723,55.0803,54.9607,54.9687,72306.0
2017-10-05 15:15:00,68.97,68.97,68.9,68.91,99083.0,54.9687,54.9687,54.9129,54.9209,99083.0
2017-10-05 15:20:00,68.92,68.93,68.88,68.89,38825.0,54.9289,54.9368,54.897,54.905,38825.0
2017-10-05 15:25:00,68.88,68.93,68.87,68.91,56016.0,54.897,54.9368,54.889,54.9209,56016.0
2017-10-05 15:30:00,68.9,68.96,68.89,68.95,83084.0,54.9129,54.9607,54.905,54.9528,83084.0
2017-10-05 15:35:00,68.95,69.01,68.94,68.94,71345.0,54.9528,55.0006,54.9448,54.9448,71345.0
2017-10-05 15:40:00,68.95,68.98,68.93,68.93,54358.0,54.9528,54.9767,54.9368,54.9368,54358.0
2017-10-05 15:45:00,68.93,68.95,68.92,68.93,63166.0,54.9368,54.9528,54.9289,54.9368,63166.0
2017-10-05 15:50:00,68.93,68.93,68.85,68.88,103691.0,54.9368,54.9368,54.8731,54.897,103691.0
2017-10-05 15:55:00,68.88,68.92,68.86,68.88,295888.0,54.897,54.9289,54.881,54.897,295888.0
2017-10-06 09:30:00,68.72,68.72,68.27,68.39,108951.0,54.7695,54.7695,54.4108,54.5065,108951.0
2017-10-06 09:35:00,68.41,68.46,68.3,68.4,34777.0,54.5224,54.5622,54.4347,54.5144,34777.0
2017-10-06 09:40:00,68.4,68.4,68.21,68.22,59885.0,54.5144,54.5144,54.363,54.371,59885.0
2017-10-06 09:45:00,68.22,68.22,68.13,68.14,90698.0,54.371,54.371,54.2992,54.3072,90698.0
2017-10-06 09:50:00,68.14,68.15,67.92,67.96,104974.0,54.3072,54.3152,54.1319,54.1637,104974.0
2017-10-06 09:55:00,67.97,68.05,67.87,68.03,72883.0,54.1717,54.2355,54.092,54.2195,72883.0
2017-10-06 10:00:00,68.02,68.03,67.95,68.02,79172.0,54.2116,54.2195,54.1558,54.2116,79172.0
2017-10-06 10:05:00,68.02,68.06,67.99,68.04,42720.0,54.2116,54.2434,54.1877,54.2275,42720.0
2017-10-06 10:10:00,68.04,68.17,68.02,68.14,73216.0,54.2275,54.3311,54.2116,54.3072,73216.0
2017-10-06 10:15:00,68.15,68.24,68.14,68.24,54513.0,54.3152,54.3869,54.3072,54.3869,54513.0
2017-10-06 10:20:00,68.23,68.36,68.22,68.34,35490.0,54.3789,54.4825,54.371,54.4666,35490.0
2017-10-06 10:25:00,68.34,68.43,68.31,68.42,41762.0,54.4666,54.5383,54.4427,54.5304,41762.0
2017-10-06 10:30:00,68.42,68.42,68.28,68.33,28588.0,54.5304,54.5304,54.4188,54.4586,28588.0
2017-10-06 10:35:00,68.32,68.32,68.26,68.29,25426.0,54.4507,54.4507,54.4028,54.4268,25426.0
2017-10-06 10:40:00,68.29,68.3,68.08,68.25,112091.0,54.4268,54.4347,54.2594,54.3949,112091.0
2017-10-06 10:45:00,68.26,68.32,68.22,68.22,24293.0,54.4028,54.4507,54.371,54.371,24293.0
2017-10-06 10:50:00,68.22,68.27,68.11,68.16,52718.0,54.371,54.4108,54.2833,54.3231,52718.0
2017-10-06 10:55:00,68.17,68.17,68.04,68.04,42657.0,54.3311,54.3311,54.2275,54.2275,42657.0
2017-10-06 11:00:00,68.03,68.14,68.02,68.03,45652.0,54.2195,54.3072,54.2116,54.2195,45652.0
2017-10-06 11:05:00,68.03,68.04,67.93,67.94,70876.0,54.2195,54.2275,54.1398,54.1478,70876.0
2017-10-06 11:10:00,67.94,68.03,67.93,67.99,64557.0,54.1478,54.2195,54.1398,54.1877,64557.0
2017-10-06 11:15:00,67.98,68.07,67.96,68.06,46013.0,54.1797,54.2514,54.1637,54.2434,46013.0
2017-10-06 11:20:00,68.06,68.12,68.03,68.08,41522.0,54.2434,54.2913,54.2195,54.2594,41522.0
2017-10-06 11:25:00,68.08,68.17,68.06,68.17,38475.0,54.2594,54.3311,54.2434,54.3311,38475.0
2017-10-06 11:30:00,68.16,68.17,68.1,68.16,38657.0,54.3231,54.3311,54.2753,54.3231,38657.0
2017-10-06 11:35:00,68.16,68.27,68.16,68.22,65571.0,54.3231,54.4108,54.3231,54.371,65571.0
2017-10-06 11:40:00,68.22,68.25,68.17,68.22,40304.0,54.371,54.3949,54.3311,54.371,40304.0
2017-10-06 11:45:00,68.24,68.29,68.21,68.26,35788.0,54.3869,54.4268,54.363,54.4028,35788.0
2017-10-06 11:50:00,68.26,68.34,68.25,68.34,55503.0,54.4028,54.4666,54.3949,54.4666,55503.0
2017-10-06 11:55:00,68.34,68.34,68.27,68.29,26870.0,54.4666,54.4666,54.4108,54.4268,26870.0
2017-10-06 12:00:00,68.29,68.3,68.23,68.24,34618.0,54.4268,54.4347,54.3789,54.3869,34618.0
2017-10-06 12:05:00,68.23,68.26,68.2,68.2,20487.0,54.3789,54.4028,54.355,54.355,20487.0
2017-10-06 12:10:00,68.2,68.25,68.19,68.24,16657.0,54.355,54.3949,54.3471,54.3869,16657.0
2017-10-06 12:15:00,68.24,68.28,68.22,68.23,34793.0,54.3869,54.4188,54.371,54.3789,34793.0
2017-10-06 12:20:00,68.23,68.24,68.17,68.17,27811.0,54.3789,54.3869,54.3311,54.3311,27811.0
2017-10-06 12:25:00,68.16,68.16,68.04,68.05,32561.0,54.3231,54.3231,54.2275,54.2355,32561.0
2017-10-06 12:30:00,68.06,68.07,68.01,68.06,39867.0,54.2434,54.2514,54.2036,54.2434,39867.0
2017-10-06 12:35:00,68.06,68.06,68.0,68.0,24407.0,54.2434,54.2434,54.1956,54.1956,24407.0
2017-10-06 12:40:00,68.0,68.01,67.96,67.99,39587.0,54.1956,54.2036,54.1637,54.1877,39587.0
2017-10-06 12:45:00,68.0,68.02,67.96,67.99,31721.0,54.1956,54.2116,54.1637,54.1877,31721.0
2017-10-06 12:50:00,68.0,68.03,67.99,68.0,27799.0,54.1956,54.2195,54.1877,54.1956,27799.0
2017-10-06 12:55:00,68.01,68.02,67.97,68.01,26550.0,54.2036,54.2116,54.1717,54.2036,26550.0
2017-10-06 13:00:00,68.01,68.06,68.0,68.04,35595.0,54.2036,54.2434,54.1956,54.2275,35595.0
2017-10-06 13:05:00,68.04,68.11,68.04,68.08,32852.0,54.2275,54.2833,54.2275,54.2594,32852.0
2017-10-06 13:10:00,68.08,68.14,68.07,68.1,48098.0,54.2594,54.3072,54.2514,54.2753,48098.0
2017-10-06 13:15:00,68.09,68.13,68.06,68.11,44906.0,54.2674,54.2992,54.2434,54.2833,44906.0
2017-10-06 13:20:00,68.11,68.15,68.1,68.15,70286.0,54.2833,54.3152,54.2753,54.3152,70286.0
2017-10-06 13:25:00,68.16,68.19,68.13,68.14,54230.0,54.3231,54.3471,54.2992,54.3072,54230.0
2017-10-06 13:30:00,68.13,68.17,68.12,68.15,39619.0,54.2992,54.3311,54.2913,54.3152,39619.0
2017-10-06 13:35:00,68.15,68.16,68.11,68.13,29231.0,54.3152,54.3231,54.2833,54.2992,29231.0
2017-10-06 13:40:00,68.14,68.14,68.07,68.12,35611.0,54.3072,54.3072,54.2514,54.2913,35611.0
2017-10-06 13:45:00,68.11,68.14,68.11,68.11,17478.0,54.2833,54.3072,54.2833,54.2833,17478.0
2017-10-06 13:50:00,68.12,68.12,68.07,68.07,41362.0,54.2913,54.2913,54.2514,54.2514,41362.0
2017-10-06 13:55:00,68.08,68.08,68.02,68.03,25302.0,54.2594,54.2594,54.2116,54.2195,25302.0
2017-10-06 14:00:00,68.02,68.04,67.99,68.01,34122.0,54.2116,54.2275,54.1877,54.2036,34122.0
2017-10-06 14:05:00,68.01,68.03,67.96,67.99,70070.0,54.2036,54.2195,54.1637,54.1877,70070.0
2017-10-06 14:10:00,67.99,68.02,67.98,68.0,57899.0,54.1877,54.2116,54.1797,54.1956,57899.0
2017-10-06 14:15:00,68.0,68.06,67.99,68.05,44427.0,54.1956,54.2434,54.1877,54.2355,44427.0
2017-10-06 14:20:00,68.05,68.08,68.01,68.08,27851.0,54.2355,54.2594,54.2036,54.2594,27851.0
2017-10-06 14:25:00,68.08,68.1,68.06,68.08,38026.0,54.2594,54.2753,54.2434,54.2594,38026.0
2017-10-06 14:30:00,68.08,68.11,68.07,68.09,22845.0,54.2594,54.2833,54.2514,54.2674,22845.0
2017-10-06 14:35:00,68.09,68.1,68.06,68.07,28040.0,54.2674,54.2753,54.2434,54.2514,28040.0
2017-10-06 14:40:00,68.07,68.11,68.07,68.07,23369.0,54.2514,54.2833,54.2514,54.2514,23369.0
2017-10-06 14:45:00,68.08,68.13,68.07,68.08,42261.0,54.2594,54.2992,54.2514,54.2594,42261.0
2017-10-06 14:50:00,68.07,68.08,68.02,68.04,37382.0,54.2514,54.2594,54.2116,54.2275,37382.0
2017-10-06 14:55:00,68.04,68.08,68.03,68.07,30092.0,54.2275,54.2594,54.2195,54.2514,30092.0
2017-10-06 15:00:00,68.08,68.08,68.0,68.01,45089.0,54.2594,54.2594,54.1956,54.2036,45089.0
2017-10-06 15:05:00,68.02,68.12,68.01,68.11,52244.0,54.2116,54.2913,54.2036,54.2833,52244.0
2017-10-06 15:10:00,68.11,68.12,68.07,68.09,44677.0,54.2833,54.2913,54.2514,54.2674,44677.0
2017-10-06 15:15:00,68.09,68.16,68.08,68.12,53394.0,54.2674,54.3231,54.2594,54.2913,53394.0
2017-10-06 15:20:00,68.12,68.17,68.11,68.14,54827.0,54.2913,54.3311,54.2833,54.3072,54827.0
2017-10-06 15:25:00,68.14,68.18,68.13,68.16,26983.0,54.3072,54.3391,54.2992,54.3231,26983.0
2017-10-06 15:30:00,68.16,68.18,68.15,68.15,52142.0,54.3231,54.3391,54.3152,54.3152,52142.0
2017-10-06 15:35:00,68.16,68.2,68.15,68.18,42305.0,54.3231,54.355,54.3152,54.3391,42305.0
2017-10-06 15:40:00,68.19,68.22,68.18,68.18,56778.0,54.3471,54.371,54.3391,54.3391,56778.0
2017-10-06 15:45:00,68.18,68.28,68.18,68.26,88722.0,54.3391,54.4188,54.3391,54.4028,88722.0
2017-10-06 15:50:00,68.26,68.26,68.19,68.19,134118.0,54.4028,54.4028,54.3471,54.3471,134118.0
2017-10-06 15:55:00,68.19,68.35,68.19,68.33,485498.0,54.3471,54.4746,54.3471,54.4586,485498.0
2017-10-09 09:30:00,68.36,68.58,68.31,68.56,155717.0,54.4825,54.6579,54.4427,54.6419,155717.0
2017-10-09 09:35:00,68.56,68.8,68.51,68.65,73513.0,54.6419,54.8332,54.6021,54.7137,73513.0
2017-10-09 09:40:00,68.64,68.68,68.56,68.64,23701.0,54.7057,54.7376,54.6419,54.7057,23701.0
2017-10-09 09:45:00,68.65,68.76,68.49,68.5,31054.0,54.7137,54.8013,54.5862,54.5941,31054.0
2017-10-09 09:50:00,68.51,68.57,68.42,68.56,62255.0,54.6021,54.6499,54.5304,54.6419,62255.0
2017-10-09 09:55:00,68.56,68.56,68.45,68.46,38562.0,54.6419,54.6419,54.5543,54.5622,38562.0
2017-10-09 10:00:00,68.46,68.5,68.38,68.38,30584.0,54.5622,54.5941,54.4985,54.4985,30584.0
2017-10-09 10:05:00,68.37,68.47,68.3,68.44,31240.0,54.4905,54.5702,54.4347,54.5463,31240.0
2017-10-09 10:10:00,68.43,68.51,68.43,68.48,21633.0,54.5383,54.6021,54.5383,54.5782,21633.0
2017-10-09 10:15:00,68.47,68.56,68.47,68.53,27302.0,54.5702,54.6419,54.5702,54.618,27302.0
2017-10-09 10:20:00,68.53,68.55,68.48,68.52,14220.0,54.618,54.634,54.5782,54.6101,14220.0
2017-10-09 10:25:00,68.51,68.56,68.49,68.53,20548.0,54.6021,54.6419,54.5862,54.618,20548.0
2017-10-09 10:30:00,68.54,68.57,68.46,68.48,38733.0,54.626,54.6499,54.5622,54.5782,38733.0
2017-10-09 10:35:00,68.48,68.52,68.43,68.5,38187.0,54.5782,54.6101,54.5383,54.5941,38187.0
2017-10-09 10:40:00,68.49,68.55,68.46,68.46,26907.0,54.5862,54.634,54.5622,54.5622,26907.0
2017-10-09 10:45:00,68.46,68.49,68.45,68.48,11994.0,54.5622,54.5862,54.5543,54.5782,11994.0
2017-10-09 10:50:00,68.48,68.5,68.46,68.49,11417.0,54.5782,54.5941,54.5622,54.5862,11417.0
2017-10-09 10:55:00,68.49,68.53,68.48,68.48,24414.0,54.5862,54.618,54.5782,54.5782,24414.0
2017-10-09 11:00:00,68.48,68.49,68.34,68.34,42010.0,54.5782,54.5862,54.4666,54.4666,42010.0
2017-10-09 11:05:00,68.34,68.35,68.3,68.31,33567.0,54.4666,54.4746,54.4347,54.4427,33567.0
2017-10-09 11:10:00,68.31,68.34,68.29,68.3,21556.0,54.4427,54.4666,54.4268,54.4347,21556.0
2017-10-09 11:15:00,68.3,68.31,68.24,68.25,39976.0,54.4347,54.4427,54.3869,54.3949,39976.0
2017-10-09 11:20:00,68.26,68.27,68.24,68.25,19516.0,54.4028,54.4108,54.3869,54.3949,19516.0
2017-10-09 11:25:00,68.25,68.34,68.24,68.32,59843.0,54.3949,54.4666,54.3869,54.4507,59843.0
2017-10-09 11:30:00,68.32,68.36,68.31,68.32,36994.0,54.4507,54.4825,54.4427,54.4507,36994.0
2017-10-09 11:35:00,68.32,68.42,68.32,68.39,45095.0,54.4507,54.5304,54.4507,54.5065,45095.0
2017-10-09 11:40:00,68.4,68.4,68.35,68.39,19453.0,54.5144,54.5144,54.4746,54.5065,19453.0
2017-10-09 11:45:00,68.39,68.4,68.33,68.33,34744.0,54.5065,54.5144,54.4586,54.4586,34744.0
2017-10-09 11:50:00,68.33,68.36,68.3,68.34,25395.0,54.4586,54.4825,54.4347,54.4666,25395.0
2017-10-09 11:55:00,68.33,68.35,68.32,68.33,13563.0,54.4586,54.4746,54.4507,54.4586,13563.0
2017-10-09 12:00:00,68.33,68.33,68.25,68.29,26122.0,54.4586,54.4586,54.3949,54.4268,26122.0
2017-10-09 12:05:00,68.28,68.29,68.25,68.27,13567.0,54.4188,54.4268,54.3949,54.4108,13567.0
2017-10-09 12:10:00,68.27,68.32,68.27,68.31,14811.0,54.4108,54.4507,54.4108,54.4427,14811.0
2017-10-09 12:15:00,68.3,68.36,68.28,68.34,28131.0,54.4347,54.4825,54.4188,54.4666,28131.0
2017-10-09 12:20:00,68.34,68.36,68.31,68.34,20208.0,54.4666,54.4825,54.4427,54.4666,20208.0
2017-10-09 12:25:00,68.35,68.36,68.33,68.34,17718.0,54.4746,54.4825,54.4586,54.4666,17718.0
2017-10-09 12:30:00,68.34,68.36,68.32,68.34,23602.0,54.4666,54.4825,54.4507,54.4666,23602.0
2017-10-09 12:35:00,68.35,68.36,68.33,68.36,15483.0,54.4746,54.4825,54.4586,54.4825,15483.0
2017-10-09 12:40:00,68.36,68.43,68.35,68.43,19273.0,54.4825,54.5383,54.4746,54.5383,19273.0
2017-10-09 12:45:00,68.43,68.48,68.42,68.46,10450.0,54.5383,54.5782,54.5304,54.5622,10450.0
2017-10-09 12:50:00,68.46,68.47,68.42,68.47,20975.0,54.5622,54.5702,54.5304,54.5702,20975.0
2017-10-09 12:55:00,68.46,68.47,68.42,68.45,11368.0,54.5622,54.5702,54.5304,54.5543,11368.0
2017-10-09 13:00:00,68.44,68.47,68.44,68.46,9589.0,54.5463,54.5702,54.5463,54.5622,9589.0
2017-10-09 13:05:00,68.46,68.46,68.4,68.41,18608.0,54.5622,54.5622,54.5144,54.5224,18608.0
2017-10-09 13:10:00,68.4,68.45,68.38,68.42,28502.0,54.5144,54.5543,54.4985,54.5304,28502.0
2017-10-09 13:15:00,68.42,68.45,68.41,68.43,11099.0,54.5304,54.5543,54.5224,54.5383,11099.0
2017-10-09 13:20:00,68.43,68.45,68.42,68.43,12424.0,54.5383,54.5543,54.5304,54.5383,12424.0
2017-10-09 13:25:00,68.43,68.48,68.43,68.46,28605.0,54.5383,54.5782,54.5383,54.5622,28605.0
2017-10-09 13:30:00,68.46,68.49,68.46,68.47,20116.0,54.5622,54.5862,54.5622,54.5702,20116.0
2017-10-09 13:35:00,68.47,68.55,68.45,68.55,23894.0,54.5702,54.634,54.5543,54.634,23894.0
2017-10-09 13:40:00,68.54,68.56,68.52,68.55,17225.0,54.626,54.6419,54.6101,54.634,17225.0
2017-10-09 13:45:00,68.54,68.57,68.53,68.56,27376.0,54.626,54.6499,54.618,54.6419,27376.0
2017-10-09 13:50:00,68.56,68.57,68.55,68.55,11895.0,54.6419,54.6499,54.634,54.634,11895.0
2017-10-09 13:55:00,68.55,68.61,68.55,68.61,19926.0,54.634,54.6818,54.634,54.6818,19926.0
2017-10-09 14:00:00,68.62,68.64,68.57,68.58,16675.0,54.6898,54.7057,54.6499,54.6579,16675.0
2017-10-09 14:05:00,68.57,68.58,68.53,68.58,17064.0,54.6499,54.6579,54.618,54.6579,17064.0
2017-10-09 14:10:00,68.57,68.59,68.54,68.58,26016.0,54.6499,54.6659,54.626,54.6579,26016.0
2017-10-09 14:15:00,68.57,68.59,68.55,68.55,18717.0,54.6499,54.6659,54.634,54.634,18717.0
2017-10-09 14:20:00,68.55,68.58,68.54,68.56,30884.0,54.634,54.6579,54.626,54.6419,30884.0
2017-10-09 14:25:00,68.56,68.59,68.5,68.5,15653.0,54.6419,54.6659,54.5941,54.5941,15653.0
2017-10-09 14:30:00,68.5,68.53,68.48,68.48,17169.0,54.5941,54.618,54.5782,54.5782,17169.0
2017-10-09 14:35:00,68.48,68.53,68.47,68.51,29093.0,54.5782,54.618,54.5702,54.6021,29093.0
2017-10-09 14:40:00,68.52,68.54,68.51,68.51,20695.0,54.6101,54.626,54.6021,54.6021,20695.0
2017-10-09 14:45:00,68.51,68.52,68.47,68.51,28912.0,54.6021,54.6101,54.5702,54.6021,28912.0
2017-10-09 14:50:00,68.51,68.51,68.48,68.48,10301.0,54.6021,54.6021,54.5782,54.5782,10301.0
2017-10-09 14:55:00,68.49,68.5,68.43,68.45,49370.0,54.5862,54.5941,54.5383,54.5543,49370.0
2017-10-09 15:00:00,68.45,68.48,68.44,68.44,21335.0,54.5543,54.5782,54.5463,54.5463,21335.0
2017-10-09 15:05:00,68.44,68.45,68.38,68.39,24750.0,54.5463,54.5543,54.4985,54.5065,24750.0
2017-10-09 15:10:00,68.38,68.45,68.37,68.39,23406.0,54.4985,54.5543,54.4905,54.5065,23406.0
2017-10-09 15:15:00,68.4,68.44,68.39,68.42,24313.0,54.5144,54.5463,54.5065,54.5304,24313.0
2017-10-09 15:20:00,68.42,68.45,68.4,68.4,29120.0,54.5304,54.5543,54.5144,54.5144,29120.0
2017-10-09 15:25:00,68.4,68.41,68.38,68.39,32242.0,54.5144,54.5224,54.4985,54.5065,32242.0
2017-10-09 15:30:00,68.45,68.45,68.36,68.38,23420.0,54.5543,54.5543,54.4825,54.4985,23420.0
2017-10-09 15:35:00,68.38,68.42,68.36,68.39,32941.0,54.4985,54.5304,54.4825,54.5065,32941.0
2017-10-09 15:40:00,68.39,68.45,68.31,68.33,32598.0,54.5065,54.5543,54.4427,54.4586,32598.0
2017-10-09 15:45:00,68.32,68.45,68.26,68.29,51930.0,54.4507,54.5543,54.4028,54.4268,51930.0
2017-10-09 15:50:00,68.29,68.45,68.26,68.31,69220.0,54.4268,54.5543,54.4028,54.4427,69220.0
2017-10-09 15:55:00,68.31,68.45,68.28,68.34,143898.0,54.4427,54.5543,54.4188,54.4666,143898.0
2017-10-10 09:30:00,68.76,69.03,68.68,68.94,169043.0,54.8013,55.0165,54.7376,54.9448,169043.0
2017-10-10 09:35:00,68.94,69.0,68.88,68.94,69968.0,54.9448,54.9926,54.897,54.9448,69968.0
2017-10-10 09:40:00,68.93,68.93,68.85,68.87,39766.0,54.9368,54.9368,54.8731,54.889,39766.0
2017-10-10 09:45:00,68.88,68.91,68.61,68.64,73231.0,54.897,54.9209,54.6818,54.7057,73231.0
2017-10-10 09:50:00,68.65,68.82,68.63,68.79,66970.0,54.7137,54.8492,54.6977,54.8253,66970.0
2017-10-10 09:55:00,68.8,68.9,68.77,68.82,53835.0,54.8332,54.9129,54.8093,54.8492,53835.0
2017-10-10 10:00:00,68.83,68.84,68.72,68.75,46293.0,54.8571,54.8651,54.7695,54.7934,46293.0
2017-10-10 10:05:00,68.75,68.82,68.74,68.75,47333.0,54.7934,54.8492,54.7854,54.7934,47333.0
2017-10-10 10:10:00,68.75,68.79,68.68,68.78,53172.0,54.7934,54.8253,54.7376,54.8173,53172.0
2017-10-10 10:15:00,68.78,68.79,68.61,68.63,48970.0,54.8173,54.8253,54.6818,54.6977,48970.0
2017-10-10 10:20:00,68.63,68.74,68.57,68.69,83635.0,54.6977,54.7854,54.6499,54.7456,83635.0
2017-10-10 10:25:00,68.69,68.73,68.62,68.63,49318.0,54.7456,54.7774,54.6898,54.6977,49318.0
2017-10-10 10:30:00,68.63,68.67,68.52,68.53,74832.0,54.6977,54.7296,54.6101,54.618,74832.0
2017-10-10 10:35:00,68.52,68.61,68.49,68.56,31406.0,54.6101,54.6818,54.5862,54.6419,31406.0
2017-10-10 10:40:00,68.56,68.71,68.55,68.7,42343.0,54.6419,54.7615,54.634,54.7535,42343.0
2017-10-10 10:45:00,68.69,68.72,68.64,68.65,38085.0,54.7456,54.7695,54.7057,54.7137,38085.0
2017-10-10 10:50:00,68.66,68.71,68.63,68.71,23910.0,54.7216,54.7615,54.6977,54.7615,23910.0
2017-10-10 10:55:00,68.71,68.79,68.68,68.79,33638.0,54.7615,54.8253,54.7376,54.8253,33638.0
2017-10-10 11:00:00,68.8,68.85,68.77,68.79,113587.0,54.8332,54.8731,54.8093,54.8253,113587.0
2017-10-10 11:05:00,68.8,68.83,68.78,68.83,32382.0,54.8332,54.8571,54.8173,54.8571,32382.0
2017-10-10 11:10:00,68.82,68.83,68.78,68.82,27252.0,54.8492,54.8571,54.8173,54.8492,27252.0
2017-10-10 11:15:00,68.82,68.83,68.73,68.75,30825.0,54.8492,54.8571,54.7774,54.7934,30825.0
2017-10-10 11:20:00,68.73,68.76,68.67,68.68,31413.0,54.7774,54.8013,54.7296,54.7376,31413.0
2017-10-10 11:25:00,68.67,68.69,68.64,68.67,17681.0,54.7296,54.7456,54.7057,54.7296,17681.0
2017-10-10 11:30:00,68.67,68.74,68.67,68.72,25809.0,54.7296,54.7854,54.7296,54.7695,25809.0
2017-10-10 11:35:00,68.72,68.72,68.58,68.59,39472.0,54.7695,54.7695,54.6579,54.6659,39472.0
2017-10-10 11:40:00,68.59,68.65,68.55,68.64,21426.0,54.6659,54.7137,54.634,54.7057,21426.0
2017-10-10 11:45:00,68.64,68.67,68.6,68.65,18731.0,54.7057,54.7296,54.6738,54.7137,18731.0
2017-10-10 11:50:00,68.65,68.69,68.62,68.66,12108.0,54.7137,54.7456,54.6898,54.7216,12108.0
2017-10-10 11:55:00,68.66,68.71,68.64,68.67,19818.0,54.7216,54.7615,54.7057,54.7296,19818.0
2017-10-10 12:00:00,68.67,68.68,68.64,68.67,11099.0,54.7296,54.7376,54.7057,54.7296,11099.0
2017-10-10 12:05:00,68.67,68.67,68.62,68.65,19376.0,54.7296,54.7296,54.6898,54.7137,19376.0
2017-10-10 12:10:00,68.65,68.67,68.64,68.65,14585.0,54.7137,54.7296,54.7057,54.7137,14585.0
2017-10-10 12:15:00,68.65,68.72,68.64,68.72,83286.0,54.7137,54.7695,54.7057,54.7695,83286.0
2017-10-10 12:20:00,68.73,68.74,68.66,68.67,30251.0,54.7774,54.7854,54.7216,54.7296,30251.0
2017-10-10 12:25:00,68.67,68.72,68.66,68.68,12060.0,54.7296,54.7695,54.7216,54.7376,12060.0
2017-10-10 12:30:00,68.69,68.72,68.68,68.69,15683.0,54.7456,54.7695,54.7376,54.7456,15683.0
2017-10-10 12:35:00,68.69,68.69,68.65,68.68,17436.0,54.7456,54.7456,54.7137,54.7376,17436.0
2017-10-10 12:40:00,68.67,68.67,68.63,68.66,22695.0,54.7296,54.7296,54.6977,54.7216,22695.0
2017-10-10 12:45:00,68.66,68.66,68.53,68.53,24657.0,54.7216,54.7216,54.618,54.618,24657.0
2017-10-10 12:50:00,68.53,68.59,68.52,68.58,19955.0,54.618,54.6659,54.6101,54.6579,19955.0
2017-10-10 12:55:00,68.58,68.6,68.55,68.58,24418.0,54.6579,54.6738,54.634,54.6579,24418.0
2017-10-10 13:00:00,68.58,68.58,68.54,68.58,10736.0,54.6579,54.6579,54.626,54.6579,10736.0
2017-10-10 13:05:00,68.57,68.6,68.55,68.56,24700.0,54.6499,54.6738,54.634,54.6419,24700.0
2017-10-10 13:10:00,68.56,68.56,68.46,68.48,27855.0,54.6419,54.6419,54.5622,54.5782,27855.0
2017-10-10 13:15:00,68.48,68.52,68.47,68.5,21048.0,54.5782,54.6101,54.5702,54.5941,21048.0
2017-10-10 13:20:00,68.5,68.54,68.49,68.54,28811.0,54.5941,54.626,54.5862,54.626,28811.0
2017-10-10 13:25:00,68.53,68.55,68.43,68.44,25166.0,54.618,54.634,54.5383,54.5463,25166.0
2017-10-10 13:30:00,68.44,68.49,68.43,68.48,18883.0,54.5463,54.5862,54.5383,54.5782,18883.0
2017-10-10 13:35:00,68.48,68.49,68.44,68.48,23793.0,54.5782,54.5862,54.5463,54.5782,23793.0
2017-10-10 13:40:00,68.48,68.5,68.43,68.44,33613.0,54.5782,54.5941,54.5383,54.5463,33613.0
2017-10-10 13:45:00,68.44,68.47,68.43,68.45,31618.0,54.5463,54.5702,54.5383,54.5543,31618.0
2017-10-10 13:50:00,68.46,68.46,68.43,68.45,45941.0,54.5622,54.5622,54.5383,54.5543,45941.0
2017-10-10 13:55:00,68.45,68.48,68.44,68.48,19102.0,54.5543,54.5782,54.5463,54.5782,19102.0
2017-10-10 14:00:00,68.48,68.48,68.43,68.44,32047.0,54.5782,54.5782,54.5383,54.5463,32047.0
2017-10-10 14:05:00,68.44,68.44,68.27,68.28,37932.0,54.5463,54.5463,54.4108,54.4188,37932.0
2017-10-10 14:10:00,68.27,68.39,68.27,68.39,39697.0,54.4108,54.5065,54.4108,54.5065,39697.0
2017-10-10 14:15:00,68.4,68.43,68.39,68.41,24872.0,54.5144,54.5383,54.5065,54.5224,24872.0
2017-10-10 14:20:00,68.4,68.41,68.37,68.39,25568.0,54.5144,54.5224,54.4905,54.5065,25568.0
2017-10-10 14:25:00,68.39,68.45,68.37,68.42,42438.0,54.5065,54.5543,54.4905,54.5304,42438.0
2017-10-10 14:30:00,68.41,68.44,68.39,68.4,31070.0,54.5224,54.5463,54.5065,54.5144,31070.0
2017-10-10 14:35:00,68.39,68.39,68.34,68.37,32122.0,54.5065,54.5065,54.4666,54.4905,32122.0
2017-10-10 14:40:00,68.38,68.4,68.36,68.38,28292.0,54.4985,54.5144,54.4825,54.4985,28292.0
2017-10-10 14:45:00,68.37,68.39,68.35,68.38,26966.0,54.4905,54.5065,54.4746,54.4985,26966.0
2017-10-10 14:50:00,68.39,68.43,68.38,68.39,46770.0,54.5065,54.5383,54.4985,54.5065,46770.0
2017-10-10 14:55:00,68.4,68.41,68.37,68.37,29448.0,54.5144,54.5224,54.4905,54.4905,29448.0
2017-10-10 15:00:00,68.38,68.41,68.37,68.37,31417.0,54.4985,54.5224,54.4905,54.4905,31417.0
2017-10-10 15:05:00,68.37,68.43,68.37,68.43,33724.0,54.4905,54.5383,54.4905,54.5383,33724.0
2017-10-10 15:10:00,68.42,68.45,68.4,68.44,43128.0,54.5304,54.5543,54.5144,54.5463,43128.0
2017-10-10 15:15:00,68.44,68.47,68.43,68.43,56702.0,54.5463,54.5702,54.5383,54.5383,56702.0
2017-10-10 15:20:00,68.42,68.43,68.37,68.38,50534.0,54.5304,54.5383,54.4905,54.4985,50534.0
2017-10-10 15:25:00,68.38,68.4,68.37,68.38,36808.0,54.4985,54.5144,54.4905,54.4985,36808.0
2017-10-10 15:30:00,68.38,68.44,68.37,68.39,45628.0,54.4985,54.5463,54.4905,54.5065,45628.0
2017-10-10 15:35:00,68.39,68.41,68.33,68.34,37537.0,54.5065,54.5224,54.4586,54.4666,37537.0
2017-10-10 15:40:00,68.34,68.37,68.33,68.35,56280.0,54.4666,54.4905,54.4586,54.4746,56280.0
2017-10-10 15:45:00,68.35,68.36,68.27,68.28,76357.0,54.4746,54.4825,54.4108,54.4188,76357.0
2017-10-10 15:50:00,68.29,68.32,68.27,68.28,67514.0,54.4268,54.4507,54.4108,54.4188,67514.0
2017-10-10 15:55:00,68.29,68.34,68.28,68.34,177548.0,54.4268,54.4666,54.4188,54.4666,177548.0
2017-10-11 09:30:00,67.32,67.78,67.26,67.54,345661.0,53.6537,54.0203,53.6059,53.829,345661.0
2017-10-11 09:35:00,67.56,67.62,67.33,67.39,162773.0,53.845,53.8928,53.6616,53.7095,162773.0
2017-10-11 09:40:00,67.39,67.8,67.06,67.07,297509.0,53.7095,54.0362,53.4465,53.4544,297509.0
2017-10-11 09:45:00,67.07,67.5,66.87,66.97,375141.0,53.4544,53.7971,53.295,53.3747,375141.0
2017-10-11 09:50:00,66.98,67.17,66.97,67.06,108376.0,53.3827,53.5341,53.3747,53.4465,108376.0
2017-10-11 09:55:00,67.06,67.09,66.88,66.92,145030.0,53.4465,53.4704,53.303,53.3349,145030.0
2017-10-11 10:00:00,66.93,67.15,66.84,67.06,109453.0,53.3428,53.5182,53.2711,53.4465,109453.0
2017-10-11 10:05:00,67.06,67.15,67.04,67.13,93887.0,53.4465,53.5182,53.4305,53.5022,93887.0
2017-10-11 10:10:00,67.14,67.17,67.08,67.16,61997.0,53.5102,53.5341,53.4624,53.5262,61997.0
2017-10-11 10:15:00,67.15,67.29,67.13,67.2,114269.0,53.5182,53.6298,53.5022,53.558,114269.0
2017-10-11 10:20:00,67.19,67.25,67.15,67.23,95493.0,53.5501,53.5979,53.5182,53.5819,95493.0
2017-10-11 10:25:00,67.23,67.26,67.11,67.24,101150.0,53.5819,53.6059,53.4863,53.5899,101150.0
2017-10-11 10:30:00,67.24,67.36,67.23,67.26,115770.0,53.5899,53.6856,53.5819,53.6059,115770.0
2017-10-11 10:35:00,67.25,67.33,67.25,67.27,83754.0,53.5979,53.6616,53.5979,53.6138,83754.0
2017-10-11 10:40:00,67.27,67.33,67.26,67.28,67492.0,53.6138,53.6616,53.6059,53.6218,67492.0
2017-10-11 10:45:00,67.27,67.35,67.23,67.34,61827.0,53.6138,53.6776,53.5819,53.6696,61827.0
2017-10-11 10:50:00,67.35,67.46,67.33,67.38,68471.0,53.6776,53.7653,53.6616,53.7015,68471.0
2017-10-11 10:55:00,67.38,67.5,67.36,67.46,52960.0,53.7015,53.7971,53.6856,53.7653,52960.0
2017-10-11 11:00:00,67.46,67.51,67.39,67.45,101868.0,53.7653,53.8051,53.7095,53.7573,101868.0
2017-10-11 11:05:00,67.45,67.51,67.4,67.43,113250.0,53.7573,53.8051,53.7174,53.7413,113250.0
2017-10-11 11:10:00,67.43,67.47,67.33,67.36,56174.0,53.7413,53.7732,53.6616,53.6856,56174.0
2017-10-11 11:15:00,67.35,67.44,67.32,67.4,52465.0,53.6776,53.7493,53.6537,53.7174,52465.0
2017-10-11 11:20:00,67.4,67.41,67.34,67.37,46851.0,53.7174,53.7254,53.6696,53.6935,46851.0
2017-10-11 11:25:00,67.36,67.36,67.26,67.27,132655.0,53.6856,53.6856,53.6059,53.6138,132655.0
2017-10-11 11:30:00,67.27,67.38,67.27,67.38,73676.0,53.6138,53.7015,53.6138,53.7015,73676.0
2017-10-11 11:35:00,67.38,67.4,67.33,67.33,50642.0,53.7015,53.7174,53.6616,53.6616,50642.0
2017-10-11 11:40:00,67.32,67.33,67.21,67.26,84860.0,53.6537,53.6616,53.566,53.6059,84860.0
2017-10-11 11:45:00,67.26,67.33,67.19,67.3,309950.0,53.6059,53.6616,53.5501,53.6377,309950.0
2017-10-11 11:50:00,67.3,67.37,67.29,67.33,26783.0,53.6377,53.6935,53.6298,53.6616,26783.0
2017-10-11 11:55:00,67.34,67.37,67.28,67.3,36575.0,53.6696,53.6935,53.6218,53.6377,36575.0
2017-10-11 12:00:00,67.3,67.39,67.29,67.37,35437.0,53.6377,53.7095,53.6298,53.6935,35437.0
2017-10-11 12:05:00,67.37,67.37,67.29,67.29,35997.0,53.6935,53.6935,53.6298,53.6298,35997.0
2017-10-11 12:10:00,67.29,67.32,67.26,67.26,22499.0,53.6298,53.6537,53.6059,53.6059,22499.0
2017-10-11 12:15:00,67.27,67.34,67.26,67.33,19001.0,53.6138,53.6696,53.6059,53.6616,19001.0
2017-10-11 12:20:00,67.33,67.38,67.32,67.38,34462.0,53.6616,53.7015,53.6537,53.7015,34462.0
2017-10-11 12:25:00,67.37,67.47,67.34,67.45,58870.0,53.6935,53.7732,53.6696,53.7573,58870.0
2017-10-11 12:30:00,67.46,67.46,67.34,67.41,62782.0,53.7653,53.7653,53.6696,53.7254,62782.0
2017-10-11 12:35:00,67.41,67.42,67.35,67.37,73585.0,53.7254,53.7334,53.6776,53.6935,73585.0
2017-10-11 12:40:00,67.37,67.4,67.36,67.39,28010.0,53.6935,53.7174,53.6856,53.7095,28010.0
2017-10-11 12:45:00,67.38,67.41,67.36,67.4,29322.0,53.7015,53.7254,53.6856,53.7174,29322.0
2017-10-11 12:50:00,67.39,67.39,67.33,67.36,38040.0,53.7095,53.7095,53.6616,53.6856,38040.0
2017-10-11 12:55:00,67.35,67.36,67.3,67.3,31982.0,53.6776,53.6856,53.6377,53.6377,31982.0
2017-10-11 13:00:00,67.31,67.32,67.25,67.28,38249.0,53.6457,53.6537,53.5979,53.6218,38249.0
2017-10-11 13:05:00,67.28,67.41,67.27,67.4,39088.0,53.6218,53.7254,53.6138,53.7174,39088.0
2017-10-11 13:10:00,67.41,67.41,67.34,67.35,31070.0,53.7254,53.7254,53.6696,53.6776,31070.0
2017-10-11 13:15:00,67.35,67.37,67.31,67.32,35333.0,53.6776,53.6935,53.6457,53.6537,35333.0
2017-10-11 13:20:00,67.32,67.33,67.28,67.3,19649.0,53.6537,53.6616,53.6218,53.6377,19649.0
2017-10-11 13:25:00,67.3,67.31,67.25,67.3,24954.0,53.6377,53.6457,53.5979,53.6377,24954.0
2017-10-11 13:30:00,67.31,67.31,67.26,67.27,15002.0,53.6457,53.6457,53.6059,53.6138,15002.0
2017-10-11 13:35:00,67.27,67.28,67.25,67.27,22821.0,53.6138,53.6218,53.5979,53.6138,22821.0
2017-10-11 13:40:00,67.27,67.27,67.19,67.21,34830.0,53.6138,53.6138,53.5501,53.566,34830.0
2017-10-11 13:45:00,67.22,67.28,67.18,67.23,115434.0,53.574,53.6218,53.5421,53.5819,115434.0
2017-10-11 13:50:00,67.23,67.24,67.12,67.16,47919.0,53.5819,53.5899,53.4943,53.5262,47919.0
2017-10-11 13:55:00,67.16,67.24,67.16,67.24,38280.0,53.5262,53.5899,53.5262,53.5899,38280.0
2017-10-11 14:00:00,67.24,67.36,67.23,67.34,29061.0,53.5899,53.6856,53.5819,53.6696,29061.0
2017-10-11 14:05:00,67.34,67.38,67.3,67.31,64800.0,53.6696,53.7015,53.6377,53.6457,64800.0
2017-10-11 14:10:00,67.31,67.4,67.29,67.36,35181.0,53.6457,53.7174,53.6298,53.6856,35181.0
2017-10-11 14:15:00,67.37,67.44,67.35,67.4,33345.0,53.6935,53.7493,53.6776,53.7174,33345.0
2017-10-11 14:20:00,67.4,67.43,67.32,67.36,40352.0,53.7174,53.7413,53.6537,53.6856,40352.0
2017-10-11 14:25:00,67.36,67.42,67.34,67.34,33401.0,53.6856,53.7334,53.6696,53.6696,33401.0
2017-10-11 14:30:00,67.34,67.35,67.28,67.32,51341.0,53.6696,53.6776,53.6218,53.6537,51341.0
2017-10-11 14:35:00,67.33,67.35,67.28,67.34,50829.0,53.6616,53.6776,53.6218,53.6696,50829.0
2017-10-11 14:40:00,67.34,67.36,67.29,67.3,34589.0,53.6696,53.6856,53.6298,53.6377,34589.0
2017-10-11 14:45:00,67.29,67.41,67.29,67.31,34339.0,53.6298,53.7254,53.6298,53.6457,34339.0
2017-10-11 14:50:00,67.31,67.32,67.29,67.31,24276.0,53.6457,53.6537,53.6298,53.6457,24276.0
2017-10-11 14:55:00,67.3,67.34,67.3,67.32,36337.0,53.6377,53.6696,53.6377,53.6537,36337.0
2017-10-11 15:00:00,67.32,67.37,67.32,67.33,49890.0,53.6537,53.6935,53.6537,53.6616,49890.0
2017-10-11 15:05:00,67.33,67.35,67.29,67.29,67830.0,53.6616,53.6776,53.6298,53.6298,67830.0
2017-10-11 15:10:00,67.3,67.31,67.26,67.28,65192.0,53.6377,53.6457,53.6059,53.6218,65192.0
2017-10-11 15:15:00,67.28,67.34,67.26,67.34,42732.0,53.6218,53.6696,53.6059,53.6696,42732.0
2017-10-11 15:20:00,67.33,67.39,67.33,67.34,72916.0,53.6616,53.7095,53.6616,53.6696,72916.0
2017-10-11 15:25:00,67.34,67.4,67.33,67.39,81773.0,53.6696,53.7174,53.6616,53.7095,81773.0
2017-10-11 15:30:00,67.4,67.46,67.37,67.42,82744.0,53.7174,53.7653,53.6935,53.7334,82744.0
2017-10-11 15:35:00,67.43,67.48,67.42,67.46,158727.0,53.7413,53.7812,53.7334,53.7653,158727.0
2017-10-11 15:40:00,67.45,67.48,67.42,67.45,85735.0,53.7573,53.7812,53.7334,53.7573,85735.0
2017-10-11 15:45:00,67.46,67.58,67.45,67.56,135705.0,53.7653,53.8609,53.7573,53.845,135705.0
2017-10-11 15:50:00,67.56,67.61,67.53,67.6,184109.0,53.845,53.8848,53.821,53.8768,184109.0
2017-10-11 15:55:00,67.61,67.74,67.57,67.72,497034.0,53.8848,53.9884,53.8529,53.9725,497034.0
2017-10-12 09:30:00,67.22,67.3,67.11,67.2,188509.0,53.574,53.6377,53.4863,53.558,188509.0
2017-10-12 09:35:00,67.19,67.25,67.04,67.23,210684.0,53.5501,53.5979,53.4305,53.5819,210684.0
2017-10-12 09:40:00,67.26,67.42,67.15,67.19,94624.0,53.6059,53.7334,53.5182,53.5501,94624.0
2017-10-12 09:45:00,67.19,67.19,66.99,67.02,159487.0,53.5501,53.5501,53.3907,53.4146,159487.0
2017-10-12 09:50:00,67.02,67.11,66.96,67.02,86693.0,53.4146,53.4863,53.3668,53.4146,86693.0
2017-10-12 09:55:00,67.02,67.19,67.01,67.17,50389.0,53.4146,53.5501,53.4066,53.5341,50389.0
2017-10-12 10:00:00,67.16,67.27,67.16,67.21,60642.0,53.5262,53.6138,53.5262,53.566,60642.0
2017-10-12 10:05:00,67.2,67.23,67.13,67.17,47798.0,53.558,53.5819,53.5022,53.5341,47798.0
2017-10-12 10:10:00,67.17,67.41,67.15,67.4,55898.0,53.5341,53.7254,53.5182,53.7174,55898.0
2017-10-12 10:15:00,67.4,67.42,67.28,67.3,39444.0,53.7174,53.7334,53.6218,53.6377,39444.0
2017-10-12 10:20:00,67.3,67.3,67.2,67.22,44411.0,53.6377,53.6377,53.558,53.574,44411.0
2017-10-12 10:25:00,67.22,67.24,67.09,67.13,57656.0,53.574,53.5899,53.4704,53.5022,57656.0
2017-10-12 10:30:00,67.15,67.28,67.15,67.27,49084.0,53.5182,53.6218,53.5182,53.6138,49084.0
2017-10-12 10:35:00,67.27,67.28,67.16,67.17,87816.0,53.6138,53.6218,53.5262,53.5341,87816.0
2017-10-12 10:40:00,67.18,67.18,67.03,67.05,77746.0,53.5421,53.5421,53.4225,53.4385,77746.0
2017-10-12 10:45:00,67.05,67.06,66.97,66.97,68264.0,53.4385,53.4465,53.3747,53.3747,68264.0
2017-10-12 10:50:00,66.97,66.97,66.82,66.84,75488.0,53.3747,53.3747,53.2552,53.2711,75488.0
2017-10-12 10:55:00,66.83,67.02,66.83,67.01,90632.0,53.2631,53.4146,53.2631,53.4066,90632.0
2017-10-12 11:00:00,67.02,67.23,67.02,67.13,73432.0,53.4146,53.5819,53.4146,53.5022,73432.0
2017-10-12 11:05:00,67.14,67.33,67.14,67.31,34228.0,53.5102,53.6616,53.5102,53.6457,34228.0
2017-10-12 11:10:00,67.32,67.32,67.17,67.32,132866.0,53.6537,53.6537,53.5341,53.6537,132866.0
2017-10-12 11:15:00,67.31,67.34,67.14,67.14,49295.0,53.6457,53.6696,53.5102,53.5102,49295.0
2017-10-12 11:20:00,67.14,67.23,67.13,67.17,142937.0,53.5102,53.5819,53.5022,53.5341,142937.0
2017-10-12 11:25:00,67.17,67.19,67.11,67.11,40928.0,53.5341,53.5501,53.4863,53.4863,40928.0
2017-10-12 11:30:00,67.11,67.16,67.09,67.15,54250.0,53.4863,53.5262,53.4704,53.5182,54250.0
2017-10-12 11:35:00,67.14,67.16,67.08,67.11,105976.0,53.5102,53.5262,53.4624,53.4863,105976.0
2017-10-12 11:40:00,67.11,67.19,67.11,67.19,38499.0,53.4863,53.5501,53.4863,53.5501,38499.0
2017-10-12 11:45:00,67.19,67.26,67.14,67.24,55438.0,53.5501,53.6059,53.5102,53.5899,55438.0
2017-10-12 11:50:00,67.24,67.28,67.19,67.27,36279.0,53.5899,53.6218,53.5501,53.6138,36279.0
2017-10-12 11:55:00,67.28,67.28,67.16,67.17,59970.0,53.6218,53.6218,53.5262,53.5341,59970.0
2017-10-12 12:00:00,67.17,67.21,67.11,67.12,78284.0,53.5341,53.566,53.4863,53.4943,78284.0
2017-10-12 12:05:00,67.12,67.12,67.08,67.09,76416.0,53.4943,53.4943,53.4624,53.4704,76416.0
2017-10-12 12:10:00,67.09,67.11,67.08,67.09,65337.0,53.4704,53.4863,53.4624,53.4704,65337.0
2017-10-12 12:15:00,67.09,67.1,67.06,67.06,19292.0,53.4704,53.4783,53.4465,53.4465,19292.0
2017-10-12 12:20:00,67.06,67.07,67.03,67.05,148184.0,53.4465,53.4544,53.4225,53.4385,148184.0
2017-10-12 12:25:00,67.05,67.06,67.03,67.05,29389.0,53.4385,53.4465,53.4225,53.4385,29389.0
2017-10-12 12:30:00,67.04,67.06,67.02,67.04,31412.0,53.4305,53.4465,53.4146,53.4305,31412.0
2017-10-12 12:35:00,67.04,67.06,67.0,67.0,38400.0,53.4305,53.4465,53.3986,53.3986,38400.0
2017-10-12 12:40:00,67.0,67.01,66.97,66.98,28978.0,53.3986,53.4066,53.3747,53.3827,28978.0
2017-10-12 12:45:00,66.99,67.0,66.79,66.84,287965.0,53.3907,53.3986,53.2313,53.2711,287965.0
2017-10-12 12:50:00,66.85,66.93,66.81,66.92,92354.0,53.2791,53.3428,53.2472,53.3349,92354.0
2017-10-12 12:55:00,66.92,66.92,66.81,66.91,56973.0,53.3349,53.3349,53.2472,53.3269,56973.0
2017-10-12 13:00:00,66.91,66.99,66.91,66.99,53749.0,53.3269,53.3907,53.3269,53.3907,53749.0
2017-10-12 13:05:00,66.99,67.04,66.97,67.03,37320.0,53.3907,53.4305,53.3747,53.4225,37320.0
2017-10-12 13:10:00,67.03,67.08,67.01,67.07,26445.0,53.4225,53.4624,53.4066,53.4544,26445.0
2017-10-12 13:15:00,67.07,67.13,67.05,67.13,26916.0,53.4544,53.5022,53.4385,53.5022,26916.0
2017-10-12 13:20:00,67.13,67.24,67.13,67.24,26834.0,53.5022,53.5899,53.5022,53.5899,26834.0
2017-10-12 13:25:00,67.24,67.28,67.2,67.2,42831.0,53.5899,53.6218,53.558,53.558,42831.0
2017-10-12 13:30:00,67.21,67.23,67.18,67.23,35559.0,53.566,53.5819,53.5421,53.5819,35559.0
2017-10-12 13:35:00,67.23,67.28,67.2,67.27,31419.0,53.5819,53.6218,53.558,53.6138,31419.0
2017-10-12 13:40:00,67.28,67.28,67.25,67.27,16933.0,53.6218,53.6218,53.5979,53.6138,16933.0
2017-10-12 13:45:00,67.26,67.31,67.23,67.28,57469.0,53.6059,53.6457,53.5819,53.6218,57469.0
2017-10-12 13:50:00,67.29,67.29,67.19,67.2,29947.0,53.6298,53.6298,53.5501,53.558,29947.0
2017-10-12 13:55:00,67.21,67.23,67.17,67.19,30602.0,53.566,53.5819,53.5341,53.5501,30602.0
2017-10-12 14:00:00,67.2,67.24,67.19,67.22,25072.0,53.558,53.5899,53.5501,53.574,25072.0
2017-10-12 14:05:00,67.22,67.26,67.21,67.24,37637.0,53.574,53.6059,53.566,53.5899,37637.0
2017-10-12 14:10:00,67.23,67.29,67.21,67.29,35255.0,53.5819,53.6298,53.566,53.6298,35255.0
2017-10-12 14:15:00,67.29,67.34,67.24,67.26,41247.0,53.6298,53.6696,53.5899,53.6059,41247.0
2017-10-12 14:20:00,67.27,67.29,67.24,67.28,23860.0,53.6138,53.6298,53.5899,53.6218,23860.0
2017-10-12 14:25:00,67.28,67.29,67.22,67.23,32413.0,53.6218,53.6298,53.574,53.5819,32413.0
2017-10-12 14:30:00,67.23,67.27,67.2,67.25,31517.0,53.5819,53.6138,53.558,53.5979,31517.0
2017-10-12 14:35:00,67.24,67.25,67.21,67.23,15851.0,53.5899,53.5979,53.566,53.5819,15851.0
2017-10-12 14:40:00,67.24,67.29,67.23,67.27,32676.0,53.5899,53.6298,53.5819,53.6138,32676.0
2017-10-12 14:45:00,67.28,67.28,67.24,67.25,47399.0,53.6218,53.6218,53.5899,53.5979,47399.0
2017-10-12 14:50:00,67.24,67.29,67.24,67.28,64202.0,53.5899,53.6298,53.5899,53.6218,64202.0
2017-10-12 14:55:00,67.28,67.32,67.27,67.3,28874.0,53.6218,53.6537,53.6138,53.6377,28874.0
2017-10-12 15:00:00,67.31,67.33,67.24,67.29,63980.0,53.6457,53.6616,53.5899,53.6298,63980.0
2017-10-12 15:05:00,67.28,67.29,67.25,67.28,31563.0,53.6218,53.6298,53.5979,53.6218,31563.0
2017-10-12 15:10:00,67.29,67.32,67.28,67.3,24689.0,53.6298,53.6537,53.6218,53.6377,24689.0
2017-10-12 15:15:00,67.31,67.31,67.25,67.27,43281.0,53.6457,53.6457,53.5979,53.6138,43281.0
2017-10-12 15:20:00,67.27,67.3,67.24,67.29,39497.0,53.6138,53.6377,53.5899,53.6298,39497.0
2017-10-12 15:25:00,67.29,67.33,67.29,67.29,43346.0,53.6298,53.6616,53.6298,53.6298,43346.0
2017-10-12 15:30:00,67.29,67.36,67.28,67.32,61214.0,53.6298,53.6856,53.6218,53.6537,61214.0
2017-10-12 15:35:00,67.33,67.33,67.28,67.31,117665.0,53.6616,53.6616,53.6218,53.6457,117665.0
2017-10-12 15:40:00,67.31,67.33,67.28,67.28,61860.0,53.6457,53.6616,53.6218,53.6218,61860.0
2017-10-12 15:45:00,67.29,67.3,67.26,67.27,81852.0,53.6298,53.6377,53.6059,53.6138,81852.0
2017-10-12 15:50:00,67.27,67.27,67.23,67.26,88600.0,53.6138,53.6138,53.5819,53.6059,88600.0
2017-10-12 15:55:00,67.26,67.29,67.23,67.28,345949.0,53.6059,53.6298,53.5819,53.6218,345949.0
2017-10-13 09:30:00,67.63,67.95,67.61,67.73,182661.0,53.9007,54.1558,53.8848,53.9804,182661.0
2017-10-13 09:35:00,67.73,68.08,67.72,68.07,81358.0,53.9804,54.2594,53.9725,54.2514,81358.0
2017-10-13 09:40:00,68.08,68.08,67.88,67.88,76069.0,54.2594,54.2594,54.1,54.1,76069.0
2017-10-13 09:45:00,67.89,67.97,67.84,67.89,49459.0,54.108,54.1717,54.0681,54.108,49459.0
2017-10-13 09:50:00,67.88,67.88,67.68,67.68,68275.0,54.1,54.1,53.9406,53.9406,68275.0
2017-10-13 09:55:00,67.68,67.72,67.64,67.68,64377.0,53.9406,53.9725,53.9087,53.9406,64377.0
2017-10-13 10:00:00,67.68,67.76,67.62,67.7,39572.0,53.9406,54.0043,53.8928,53.9565,39572.0
2017-10-13 10:05:00,67.7,67.72,67.57,67.62,33964.0,53.9565,53.9725,53.8529,53.8928,33964.0
2017-10-13 10:10:00,67.62,67.68,67.57,67.68,43820.0,53.8928,53.9406,53.8529,53.9406,43820.0
2017-10-13 10:15:00,67.68,67.7,67.57,67.68,56010.0,53.9406,53.9565,53.8529,53.9406,56010.0
2017-10-13 10:20:00,67.68,67.69,67.62,67.65,45743.0,53.9406,53.9486,53.8928,53.9167,45743.0
2017-10-13 10:25:00,67.65,67.7,67.55,67.56,60315.0,53.9167,53.9565,53.837,53.845,60315.0
2017-10-13 10:30:00,67.56,67.56,67.46,67.52,28679.0,53.845,53.845,53.7653,53.8131,28679.0
2017-10-13 10:35:00,67.51,67.57,67.48,67.51,32326.0,53.8051,53.8529,53.7812,53.8051,32326.0
2017-10-13 10:40:00,67.52,67.64,67.48,67.63,29950.0,53.8131,53.9087,53.7812,53.9007,29950.0
2017-10-13 10:45:00,67.62,67.63,67.54,67.54,23814.0,53.8928,53.9007,53.829,53.829,23814.0
2017-10-13 10:50:00,67.55,67.58,67.47,67.53,60500.0,53.837,53.8609,53.7732,53.821,60500.0
2017-10-13 10:55:00,67.53,67.59,67.52,67.59,24929.0,53.821,53.8689,53.8131,53.8689,24929.0
2017-10-13 11:00:00,67.59,67.63,67.54,67.56,48898.0,53.8689,53.9007,53.829,53.845,48898.0
2017-10-13 11:05:00,67.56,67.57,67.51,67.51,64178.0,53.845,53.8529,53.8051,53.8051,64178.0
2017-10-13 11:10:00,67.51,67.56,67.5,67.54,35544.0,53.8051,53.845,53.7971,53.829,35544.0
2017-10-13 11:15:00,67.53,67.54,67.47,67.54,22575.0,53.821,53.829,53.7732,53.829,22575.0
2017-10-13 11:20:00,67.54,67.59,67.51,67.58,34338.0,53.829,53.8689,53.8051,53.8609,34338.0
2017-10-13 11:25:00,67.58,67.62,67.56,67.6,30235.0,53.8609,53.8928,53.845,53.8768,30235.0
2017-10-13 11:30:00,67.59,67.6,67.54,67.56,25937.0,53.8689,53.8768,53.829,53.845,25937.0
2017-10-13 11:35:00,67.55,67.56,67.51,67.52,22336.0,53.837,53.845,53.8051,53.8131,22336.0
2017-10-13 11:40:00,67.51,67.52,67.46,67.48,18748.0,53.8051,53.8131,53.7653,53.7812,18748.0
2017-10-13 11:45:00,67.48,67.52,67.47,67.5,14784.0,53.7812,53.8131,53.7732,53.7971,14784.0
2017-10-13 11:50:00,67.5,67.5,67.46,67.48,27916.0,53.7971,53.7971,53.7653,53.7812,27916.0
2017-10-13 11:55:00,67.48,67.52,67.46,67.47,17380.0,53.7812,53.8131,53.7653,53.7732,17380.0
2017-10-13 12:00:00,67.46,67.47,67.41,67.41,15487.0,53.7653,53.7732,53.7254,53.7254,15487.0
2017-10-13 12:05:00,67.41,67.44,67.4,67.42,17020.0,53.7254,53.7493,53.7174,53.7334,17020.0
2017-10-13 12:10:00,67.43,67.44,67.4,67.42,15589.0,53.7413,53.7493,53.7174,53.7334,15589.0
2017-10-13 12:15:00,67.42,67.53,67.41,67.51,54214.0,53.7334,53.821,53.7254,53.8051,54214.0
2017-10-13 12:20:00,67.52,67.52,67.5,67.51,13084.0,53.8131,53.8131,53.7971,53.8051,13084.0
2017-10-13 12:25:00,67.51,67.51,67.48,67.5,28528.0,53.8051,53.8051,53.7812,53.7971,28528.0
2017-10-13 12:30:00,67.5,67.53,67.49,67.53,12933.0,53.7971,53.821,53.7892,53.821,12933.0
2017-10-13 12:35:00,67.53,67.56,67.51,67.56,25831.0,53.821,53.845,53.8051,53.845,25831.0
2017-10-13 12:40:00,67.55,67.61,67.55,67.61,17406.0,53.837,53.8848,53.837,53.8848,17406.0
2017-10-13 12:45:00,67.61,67.61,67.54,67.56,36008.0,53.8848,53.8848,53.829,53.845,36008.0
2017-10-13 12:50:00,67.55,67.57,67.53,67.56,22785.0,53.837,53.8529,53.821,53.845,22785.0
2017-10-13 12:55:00,67.57,67.6,67.55,67.56,32728.0,53.8529,53.8768,53.837,53.845,32728.0
2017-10-13 13:00:00,67.55,67.56,67.51,67.53,23026.0,53.837,53.845,53.8051,53.821,23026.0
2017-10-13 13:05:00,67.53,67.54,67.44,67.44,20975.0,53.821,53.829,53.7493,53.7493,20975.0
2017-10-13 13:10:00,67.44,67.44,67.29,67.34,34319.0,53.7493,53.7493,53.6298,53.6696,34319.0
2017-10-13 13:15:00,67.33,67.35,67.26,67.29,35638.0,53.6616,53.6776,53.6059,53.6298,35638.0
2017-10-13 13:20:00,67.29,67.38,67.29,67.33,47671.0,53.6298,53.7015,53.6298,53.6616,47671.0
2017-10-13 13:25:00,67.33,67.4,67.33,67.39,25057.0,53.6616,53.7174,53.6616,53.7095,25057.0
2017-10-13 13:30:00,67.4,67.45,67.39,67.45,16299.0,53.7174,53.7573,53.7095,53.7573,16299.0
2017-10-13 13:35:00,67.44,67.49,67.43,67.48,15891.0,53.7493,53.7892,53.7413,53.7812,15891.0
2017-10-13 13:40:00,67.48,67.53,67.47,67.5,16427.0,53.7812,53.821,53.7732,53.7971,16427.0
2017-10-13 13:45:00,67.49,67.5,67.45,67.47,17902.0,53.7892,53.7971,53.7573,53.7732,17902.0
2017-10-13 13:50:00,67.47,67.47,67.37,67.37,29535.0,53.7732,53.7732,53.6935,53.6935,29535.0
2017-10-13 13:55:00,67.37,67.38,67.34,67.36,18693.0,53.6935,53.7015,53.6696,53.6856,18693.0
2017-10-13 14:00:00,67.36,67.4,67.36,67.36,26186.0,53.6856,53.7174,53.6856,53.6856,26186.0
2017-10-13 14:05:00,67.37,67.4,67.35,67.4,37510.0,53.6935,53.7174,53.6776,53.7174,37510.0
2017-10-13 14:10:00,67.4,67.45,67.4,67.4,44705.0,53.7174,53.7573,53.7174,53.7174,44705.0
2017-10-13 14:15:00,67.41,67.44,67.39,67.44,34396.0,53.7254,53.7493,53.7095,53.7493,34396.0
2017-10-13 14:20:00,67.43,67.45,67.4,67.4,29283.0,53.7413,53.7573,53.7174,53.7174,29283.0
2017-10-13 14:25:00,67.4,67.45,67.4,67.43,20469.0,53.7174,53.7573,53.7174,53.7413,20469.0
2017-10-13 14:30:00,67.43,67.44,67.4,67.41,14798.0,53.7413,53.7493,53.7174,53.7254,14798.0
2017-10-13 14:35:00,67.4,67.41,67.37,67.37,36156.0,53.7174,53.7254,53.6935,53.6935,36156.0
2017-10-13 14:40:00,67.38,67.38,67.35,67.36,21897.0,53.7015,53.7015,53.6776,53.6856,21897.0
2017-10-13 14:45:00,67.36,67.39,67.35,67.38,28190.0,53.6856,53.7095,53.6776,53.7015,28190.0
2017-10-13 14:50:00,67.37,67.38,67.36,67.38,18134.0,53.6935,53.7015,53.6856,53.7015,18134.0
2017-10-13 14:55:00,67.38,67.39,67.35,67.35,21632.0,53.7015,53.7095,53.6776,53.6776,21632.0
2017-10-13 15:00:00,67.35,67.38,67.34,67.38,19974.0,53.6776,53.7015,53.6696,53.7015,19974.0
2017-10-13 15:05:00,67.37,67.38,67.33,67.34,24708.0,53.6935,53.7015,53.6616,53.6696,24708.0
2017-10-13 15:10:00,67.34,67.34,67.3,67.31,18653.0,53.6696,53.6696,53.6377,53.6457,18653.0
2017-10-13 15:15:00,67.31,67.32,67.28,67.31,20321.0,53.6457,53.6537,53.6218,53.6457,20321.0
2017-10-13 15:20:00,67.31,67.31,67.28,67.29,16996.0,53.6457,53.6457,53.6218,53.6298,16996.0
2017-10-13 15:25:00,67.29,67.32,67.26,67.27,31747.0,53.6298,53.6537,53.6059,53.6138,31747.0
2017-10-13 15:30:00,67.26,67.27,67.21,67.23,50074.0,53.6059,53.6138,53.566,53.5819,50074.0
2017-10-13 15:35:00,67.23,67.24,67.2,67.22,37842.0,53.5819,53.5899,53.558,53.574,37842.0
2017-10-13 15:40:00,67.22,67.22,67.18,67.19,45556.0,53.574,53.574,53.5421,53.5501,45556.0
2017-10-13 15:45:00,67.18,67.19,67.13,67.17,87992.0,53.5421,53.5501,53.5022,53.5341,87992.0
2017-10-13 15:50:00,67.16,67.18,67.15,67.17,58972.0,53.5262,53.5421,53.5182,53.5341,58972.0
2017-10-13 15:55:00,67.17,67.19,67.14,67.19,286348.0,53.5341,53.5501,53.5102,53.5501,286348.0
2017-10-16 09:30:00,67.56,67.8,67.51,67.52,119800.0,53.845,54.0362,53.8051,53.8131,119800.0
2017-10-16 09:35:00,67.54,67.68,67.32,67.64,46335.0,53.829,53.9406,53.6537,53.9087,46335.0
2017-10-16 09:40:00,67.63,67.73,67.59,67.69,61079.0,53.9007,53.9804,53.8689,53.9486,61079.0
2017-10-16 09:45:00,67.7,67.73,67.6,67.63,52370.0,53.9565,53.9804,53.8768,53.9007,52370.0
2017-10-16 09:50:00,67.63,67.67,67.59,67.66,35962.0,53.9007,53.9326,53.8689,53.9247,35962.0
2017-10-16 09:55:00,67.65,67.71,67.5,67.59,138403.0,53.9167,53.9645,53.7971,53.8689,138403.0
2017-10-16 10:00:00,67.58,67.64,67.57,67.63,68641.0,53.8609,53.9087,53.8529,53.9007,68641.0
2017-10-16 10:05:00,67.64,67.66,67.55,67.58,90701.0,53.9087,53.9247,53.837,53.8609,90701.0
2017-10-16 10:10:00,67.57,67.71,67.57,67.71,28787.0,53.8529,53.9645,53.8529,53.9645,28787.0
2017-10-16 10:15:00,67.71,67.74,67.61,67.62,45630.0,53.9645,53.9884,53.8848,53.8928,45630.0
2017-10-16 10:20:00,67.62,67.64,67.5,67.58,52619.0,53.8928,53.9087,53.7971,53.8609,52619.0
2017-10-16 10:25:00,67.57,67.73,67.54,67.73,52696.0,53.8529,53.9804,53.829,53.9804,52696.0
2017-10-16 10:30:00,67.73,67.73,67.62,67.64,21069.0,53.9804,53.9804,53.8928,53.9087,21069.0
2017-10-16 10:35:00,67.64,67.83,67.62,67.81,83654.0,53.9087,54.0601,53.8928,54.0442,83654.0
2017-10-16 10:40:00,67.8,67.83,67.73,67.74,35604.0,54.0362,54.0601,53.9804,53.9884,35604.0
2017-10-16 10:45:00,67.72,67.74,67.61,67.64,27314.0,53.9725,53.9884,53.8848,53.9087,27314.0
2017-10-16 10:50:00,67.62,67.66,67.62,67.63,26682.0,53.8928,53.9247,53.8928,53.9007,26682.0
2017-10-16 10:55:00,67.63,67.64,67.57,67.58,17901.0,53.9007,53.9087,53.8529,53.8609,17901.0
2017-10-16 11:00:00,67.59,67.64,67.52,67.54,65620.0,53.8689,53.9087,53.8131,53.829,65620.0
2017-10-16 11:05:00,67.53,67.54,67.45,67.48,48575.0,53.821,53.829,53.7573,53.7812,48575.0
2017-10-16 11:10:00,67.48,67.5,67.42,67.42,19902.0,53.7812,53.7971,53.7334,53.7334,19902.0
2017-10-16 11:15:00,67.42,67.42,67.31,67.31,22611.0,53.7334,53.7334,53.6457,53.6457,22611.0
2017-10-16 11:20:00,67.31,67.36,67.28,67.35,37001.0,53.6457,53.6856,53.6218,53.6776,37001.0
2017-10-16 11:25:00,67.35,67.4,67.32,67.4,22804.0,53.6776,53.7174,53.6537,53.7174,22804.0
2017-10-16 11:30:00,67.4,67.4,67.32,67.37,25693.0,53.7174,53.7174,53.6537,53.6935,25693.0
2017-10-16 11:35:00,67.37,67.39,67.34,67.34,17856.0,53.6935,53.7095,53.6696,53.6696,17856.0
2017-10-16 11:40:00,67.34,67.37,67.3,67.35,14944.0,53.6696,53.6935,53.6377,53.6776,14944.0
2017-10-16 11:45:00,67.35,67.4,67.33,67.39,16635.0,53.6776,53.7174,53.6616,53.7095,16635.0
2017-10-16 11:50:00,67.4,67.43,67.34,67.35,11736.0,53.7174,53.7413,53.6696,53.6776,11736.0
2017-10-16 11:55:00,67.35,67.41,67.34,67.41,30222.0,53.6776,53.7254,53.6696,53.7254,30222.0
2017-10-16 12:00:00,67.41,67.44,67.4,67.42,14419.0,53.7254,53.7493,53.7174,53.7334,14419.0
2017-10-16 12:05:00,67.41,67.44,67.39,67.42,22979.0,53.7254,53.7493,53.7095,53.7334,22979.0
2017-10-16 12:10:00,67.42,67.48,67.41,67.47,35934.0,53.7334,53.7812,53.7254,53.7732,35934.0
2017-10-16 12:15:00,67.47,67.58,67.47,67.57,27248.0,53.7732,53.8609,53.7732,53.8529,27248.0
2017-10-16 12:20:00,67.56,67.57,67.5,67.52,24459.0,53.845,53.8529,53.7971,53.8131,24459.0
2017-10-16 12:25:00,67.52,67.54,67.5,67.53,18494.0,53.8131,53.829,53.7971,53.821,18494.0
2017-10-16 12:30:00,67.52,67.54,67.5,67.53,16797.0,53.8131,53.829,53.7971,53.821,16797.0
2017-10-16 12:35:00,67.53,67.54,67.49,67.49,18148.0,53.821,53.829,53.7892,53.7892,18148.0
2017-10-16 12:40:00,67.49,67.49,67.43,67.44,13422.0,53.7892,53.7892,53.7413,53.7493,13422.0
2017-10-16 12:45:00,67.44,67.48,67.43,67.46,19328.0,53.7493,53.7812,53.7413,53.7653,19328.0
2017-10-16 12:50:00,67.45,67.48,67.43,67.47,19424.0,53.7573,53.7812,53.7413,53.7732,19424.0
2017-10-16 12:55:00,67.48,67.49,67.42,67.43,18876.0,53.7812,53.7892,53.7334,53.7413,18876.0
2017-10-16 13:00:00,67.44,67.5,67.43,67.49,28349.0,53.7493,53.7971,53.7413,53.7892,28349.0
2017-10-16 13:05:00,67.48,67.5,67.45,67.48,6810.0,53.7812,53.7971,53.7573,53.7812,6810.0
2017-10-16 13:10:00,67.48,67.5,67.48,67.48,30901.0,53.7812,53.7971,53.7812,53.7812,30901.0
2017-10-16 13:15:00,67.48,67.5,67.47,67.48,25327.0,53.7812,53.7971,53.7732,53.7812,25327.0
2017-10-16 13:20:00,67.48,67.49,67.45,67.46,13908.0,53.7812,53.7892,53.7573,53.7653,13908.0
2017-10-16 13:25:00,67.46,67.49,67.45,67.46,97907.0,53.7653,53.7892,53.7573,53.7653,97907.0
2017-10-16 13:30:00,67.46,67.47,67.43,67.45,28458.0,53.7653,53.7732,53.7413,53.7573,28458.0
2017-10-16 13:35:00,67.45,67.45,67.39,67.39,40126.0,53.7573,53.7573,53.7095,53.7095,40126.0
2017-10-16 13:40:00,67.39,67.39,67.31,67.32,15850.0,53.7095,53.7095,53.6457,53.6537,15850.0
2017-10-16 13:45:00,67.33,67.33,67.29,67.3,25000.0,53.6616,53.6616,53.6298,53.6377,25000.0
2017-10-16 13:50:00,67.29,67.3,67.23,67.25,31970.0,53.6298,53.6377,53.5819,53.5979,31970.0
2017-10-16 13:55:00,67.26,67.29,67.25,67.27,17822.0,53.6059,53.6298,53.5979,53.6138,17822.0
2017-10-16 14:00:00,67.27,67.29,67.26,67.28,14267.0,53.6138,53.6298,53.6059,53.6218,14267.0
2017-10-16 14:05:00,67.29,67.3,67.23,67.26,22136.0,53.6298,53.6377,53.5819,53.6059,22136.0
2017-10-16 14:10:00,67.27,67.32,67.26,67.31,28654.0,53.6138,53.6537,53.6059,53.6457,28654.0
2017-10-16 14:15:00,67.31,67.35,67.31,67.33,19500.0,53.6457,53.6776,53.6457,53.6616,19500.0
2017-10-16 14:20:00,67.34,67.36,67.31,67.31,20329.0,53.6696,53.6856,53.6457,53.6457,20329.0
2017-10-16 14:25:00,67.3,67.33,67.28,67.3,28579.0,53.6377,53.6616,53.6218,53.6377,28579.0
2017-10-16 14:30:00,67.3,67.3,67.25,67.25,17144.0,53.6377,53.6377,53.5979,53.5979,17144.0
2017-10-16 14:35:00,67.25,67.27,67.22,67.26,31721.0,53.5979,53.6138,53.574,53.6059,31721.0
2017-10-16 14:40:00,67.26,67.28,67.25,67.25,19648.0,53.6059,53.6218,53.5979,53.5979,19648.0
2017-10-16 14:45:00,67.25,67.25,67.19,67.19,23209.0,53.5979,53.5979,53.5501,53.5501,23209.0
2017-10-16 14:50:00,67.2,67.22,67.19,67.2,23043.0,53.558,53.574,53.5501,53.558,23043.0
2017-10-16 14:55:00,67.2,67.21,67.15,67.16,37931.0,53.558,53.566,53.5182,53.5262,37931.0
2017-10-16 15:00:00,67.17,67.17,67.12,67.13,45050.0,53.5341,53.5341,53.4943,53.5022,45050.0
2017-10-16 15:05:00,67.12,67.13,67.09,67.1,43799.0,53.4943,53.5022,53.4704,53.4783,43799.0
2017-10-16 15:10:00,67.1,67.13,67.07,67.08,84492.0,53.4783,53.5022,53.4544,53.4624,84492.0
2017-10-16 15:15:00,67.09,67.09,67.02,67.02,29988.0,53.4704,53.4704,53.4146,53.4146,29988.0
2017-10-16 15:20:00,67.03,67.05,66.97,66.98,65063.0,53.4225,53.4385,53.3747,53.3827,65063.0
2017-10-16 15:25:00,66.98,67.0,66.96,66.96,52875.0,53.3827,53.3986,53.3668,53.3668,52875.0
2017-10-16 15:30:00,66.97,66.97,66.87,66.88,99256.0,53.3747,53.3747,53.295,53.303,99256.0
2017-10-16 15:35:00,66.89,66.89,66.84,66.84,108906.0,53.311,53.311,53.2711,53.2711,108906.0
2017-10-16 15:40:00,66.84,66.88,66.82,66.83,129916.0,53.2711,53.303,53.2552,53.2631,129916.0
2017-10-16 15:45:00,66.84,67.01,66.84,67.0,134275.0,53.2711,53.4066,53.2711,53.3986,134275.0
2017-10-16 15:50:00,67.0,67.02,66.9,66.9,176867.0,53.3986,53.4146,53.3189,53.3189,176867.0
2017-10-16 15:55:00,66.91,66.92,66.78,66.8,537752.0,53.3269,53.3349,53.2233,53.2392,537752.0
2017-10-17 09:30:00,66.9,66.95,66.79,66.95,365980.0,53.3189,53.3588,53.2313,53.3588,365980.0
2017-10-17 09:35:00,66.95,67.08,66.9,67.02,70532.0,53.3588,53.4624,53.3189,53.4146,70532.0
2017-10-17 09:40:00,67.02,67.19,66.98,67.03,114547.0,53.4146,53.5501,53.3827,53.4225,114547.0
2017-10-17 09:45:00,67.03,67.06,66.93,67.0,155235.0,53.4225,53.4465,53.3428,53.3986,155235.0
2017-10-17 09:50:00,67.0,67.02,66.97,67.02,64117.0,53.3986,53.4146,53.3747,53.4146,64117.0
2017-10-17 09:55:00,67.01,67.04,66.97,67.0,221199.0,53.4066,53.4305,53.3747,53.3986,221199.0
2017-10-17 10:00:00,67.0,67.02,66.93,66.98,75929.0,53.3986,53.4146,53.3428,53.3827,75929.0
2017-10-17 10:05:00,66.99,66.99,66.92,66.94,75006.0,53.3907,53.3907,53.3349,53.3508,75006.0
2017-10-17 10:10:00,66.94,67.02,66.94,66.96,51681.0,53.3508,53.4146,53.3508,53.3668,51681.0
2017-10-17 10:15:00,66.96,67.0,66.89,67.0,68028.0,53.3668,53.3986,53.311,53.3986,68028.0
2017-10-17 10:20:00,67.0,67.01,66.94,67.0,28034.0,53.3986,53.4066,53.3508,53.3986,28034.0
2017-10-17 10:25:00,67.01,67.01,66.94,67.01,29029.0,53.4066,53.4066,53.3508,53.4066,29029.0
2017-10-17 10:30:00,67.0,67.01,66.92,66.94,63695.0,53.3986,53.4066,53.3349,53.3508,63695.0
2017-10-17 10:35:00,66.94,66.98,66.83,66.88,100195.0,53.3508,53.3827,53.2631,53.303,100195.0
2017-10-17 10:40:00,66.88,66.89,66.74,66.76,37088.0,53.303,53.311,53.1914,53.2074,37088.0
2017-10-17 10:45:00,66.76,66.78,66.74,66.78,46896.0,53.2074,53.2233,53.1914,53.2233,46896.0
2017-10-17 10:50:00,66.78,66.79,66.66,66.67,46923.0,53.2233,53.2313,53.1277,53.1356,46923.0
2017-10-17 10:55:00,66.66,66.66,66.52,66.54,61220.0,53.1277,53.1277,53.0161,53.032,61220.0
2017-10-17 11:00:00,66.54,66.72,66.53,66.68,49566.0,53.032,53.1755,53.024,53.1436,49566.0
2017-10-17 11:05:00,66.68,66.77,66.67,66.69,27760.0,53.1436,53.2153,53.1356,53.1516,27760.0
2017-10-17 11:10:00,66.69,66.73,66.67,66.68,27077.0,53.1516,53.1834,53.1356,53.1436,27077.0
2017-10-17 11:15:00,66.67,66.73,66.59,66.6,67484.0,53.1356,53.1834,53.0719,53.0798,67484.0
2017-10-17 11:20:00,66.59,66.61,66.56,66.57,44438.0,53.0719,53.0878,53.048,53.0559,44438.0
2017-10-17 11:25:00,66.58,66.62,66.54,66.56,43345.0,53.0639,53.0958,53.032,53.048,43345.0
2017-10-17 11:30:00,66.57,66.57,66.35,66.36,64931.0,53.0559,53.0559,52.8806,52.8886,64931.0
2017-10-17 11:35:00,66.34,66.4,66.33,66.35,26978.0,52.8726,52.9204,52.8646,52.8806,26978.0
2017-10-17 11:40:00,66.36,66.43,66.34,66.38,56097.0,52.8886,52.9443,52.8726,52.9045,56097.0
2017-10-17 11:45:00,66.38,66.42,66.33,66.39,58415.0,52.9045,52.9364,52.8646,52.9125,58415.0
2017-10-17 11:50:00,66.39,66.42,66.35,66.38,129717.0,52.9125,52.9364,52.8806,52.9045,129717.0
2017-10-17 11:55:00,66.39,66.45,66.38,66.39,174147.0,52.9125,52.9603,52.9045,52.9125,174147.0
2017-10-17 12:00:00,66.39,66.4,66.3,66.3,45804.0,52.9125,52.9204,52.8407,52.8407,45804.0
2017-10-17 12:05:00,66.29,66.37,66.26,66.36,50074.0,52.8328,52.8965,52.8089,52.8886,50074.0
2017-10-17 12:10:00,66.37,66.4,66.36,66.37,24436.0,52.8965,52.9204,52.8886,52.8965,24436.0
2017-10-17 12:15:00,66.37,66.44,66.36,66.43,56375.0,52.8965,52.9523,52.8886,52.9443,56375.0
2017-10-17 12:20:00,66.43,66.48,66.42,66.45,22723.0,52.9443,52.9842,52.9364,52.9603,22723.0
2017-10-17 12:25:00,66.46,66.48,66.39,66.4,33829.0,52.9683,52.9842,52.9125,52.9204,33829.0
2017-10-17 12:30:00,66.39,66.4,66.34,66.34,22368.0,52.9125,52.9204,52.8726,52.8726,22368.0
2017-10-17 12:35:00,66.34,66.37,66.31,66.31,37683.0,52.8726,52.8965,52.8487,52.8487,37683.0
2017-10-17 12:40:00,66.31,66.36,66.3,66.34,49059.0,52.8487,52.8886,52.8407,52.8726,49059.0
2017-10-17 12:45:00,66.34,66.38,66.3,66.38,58194.0,52.8726,52.9045,52.8407,52.9045,58194.0
2017-10-17 12:50:00,66.37,66.42,66.35,66.37,58566.0,52.8965,52.9364,52.8806,52.8965,58566.0
2017-10-17 12:55:00,66.37,66.45,66.36,66.4,68240.0,52.8965,52.9603,52.8886,52.9204,68240.0
2017-10-17 13:00:00,66.41,66.44,66.39,66.42,39499.0,52.9284,52.9523,52.9125,52.9364,39499.0
2017-10-17 13:05:00,66.41,66.51,66.41,66.51,55205.0,52.9284,53.0081,52.9284,53.0081,55205.0
2017-10-17 13:10:00,66.52,66.53,66.46,66.51,28381.0,53.0161,53.024,52.9683,53.0081,28381.0
2017-10-17 13:15:00,66.52,66.52,66.38,66.39,42764.0,53.0161,53.0161,52.9045,52.9125,42764.0
2017-10-17 13:20:00,66.39,66.4,66.33,66.36,36540.0,52.9125,52.9204,52.8646,52.8886,36540.0
2017-10-17 13:25:00,66.36,66.44,66.36,66.43,32240.0,52.8886,52.9523,52.8886,52.9443,32240.0
2017-10-17 13:30:00,66.43,66.44,66.33,66.36,25121.0,52.9443,52.9523,52.8646,52.8886,25121.0
2017-10-17 13:35:00,66.37,66.4,66.35,66.4,41223.0,52.8965,52.9204,52.8806,52.9204,41223.0
2017-10-17 13:40:00,66.4,66.49,66.39,66.49,46823.0,52.9204,52.9922,52.9125,52.9922,46823.0
2017-10-17 13:45:00,66.49,66.5,66.45,66.47,149794.0,52.9922,53.0001,52.9603,52.9762,149794.0
2017-10-17 13:50:00,66.46,66.48,66.45,66.47,23754.0,52.9683,52.9842,52.9603,52.9762,23754.0
2017-10-17 13:55:00,66.47,66.49,66.46,66.46,68573.0,52.9762,52.9922,52.9683,52.9683,68573.0
2017-10-17 14:00:00,66.46,66.48,66.39,66.41,23221.0,52.9683,52.9842,52.9125,52.9284,23221.0
2017-10-17 14:05:00,66.4,66.48,66.4,66.43,35455.0,52.9204,52.9842,52.9204,52.9443,35455.0
2017-10-17 14:10:00,66.43,66.47,66.42,66.46,28362.0,52.9443,52.9762,52.9364,52.9683,28362.0
2017-10-17 14:15:00,66.47,66.47,66.4,66.41,57856.0,52.9762,52.9762,52.9204,52.9284,57856.0
2017-10-17 14:20:00,66.41,66.47,66.41,66.46,42787.0,52.9284,52.9762,52.9284,52.9683,42787.0
2017-10-17 14:25:00,66.46,66.57,66.44,66.53,183171.0,52.9683,53.0559,52.9523,53.024,183171.0
2017-10-17 14:30:00,66.54,66.56,66.5,66.51,58457.0,53.032,53.048,53.0001,53.0081,58457.0
2017-10-17 14:35:00,66.51,66.52,66.46,66.49,40142.0,53.0081,53.0161,52.9683,52.9922,40142.0
2017-10-17 14:40:00,66.48,66.52,66.48,66.48,34308.0,52.9842,53.0161,52.9842,52.9842,34308.0
2017-10-17 14:45:00,66.48,66.51,66.47,66.48,87380.0,52.9842,53.0081,52.9762,52.9842,87380.0
2017-10-17 14:50:00,66.48,66.59,66.48,66.54,73276.0,52.9842,53.0719,52.9842,53.032,73276.0
2017-10-17 14:55:00,66.54,66.56,66.52,66.53,29449.0,53.032,53.048,53.0161,53.024,29449.0
2017-10-17 15:00:00,66.52,66.54,66.49,66.52,38650.0,53.0161,53.032,52.9922,53.0161,38650.0
2017-10-17 15:05:00,66.52,66.53,66.48,66.48,53915.0,53.0161,53.024,52.9842,52.9842,53915.0
2017-10-17 15:10:00,66.48,66.48,66.37,66.41,62309.0,52.9842,52.9842,52.8965,52.9284,62309.0
2017-10-17 15:15:00,66.41,66.46,66.4,66.44,58509.0,52.9284,52.9683,52.9204,52.9523,58509.0
2017-10-17 15:20:00,66.45,66.46,66.43,66.45,54755.0,52.9603,52.9683,52.9443,52.9603,54755.0
2017-10-17 15:25:00,66.45,66.48,66.44,66.44,67898.0,52.9603,52.9842,52.9523,52.9523,67898.0
2017-10-17 15:30:00,66.45,66.53,66.44,66.53,108162.0,52.9603,53.024,52.9523,53.024,108162.0
2017-10-17 15:35:00,66.53,66.57,66.47,66.49,107708.0,53.024,53.0559,52.9762,52.9922,107708.0
2017-10-17 15:40:00,66.5,66.58,66.49,66.5,129520.0,53.0001,53.0639,52.9922,53.0001,129520.0
2017-10-17 15:45:00,66.5,66.57,66.49,66.51,111297.0,53.0001,53.0559,52.9922,53.0081,111297.0
2017-10-17 15:50:00,66.51,66.54,66.48,66.5,114001.0,53.0081,53.032,52.9842,53.0001,114001.0
2017-10-17 15:55:00,66.49,66.6,66.49,66.5,362579.0,52.9922,53.0798,52.9922,53.0001,362579.0
2017-10-18 09:30:00,66.46,66.59,66.43,66.51,133723.0,52.9683,53.0719,52.9443,53.0081,133723.0
2017-10-18 09:35:00,66.51,66.55,66.38,66.5,100208.0,53.0081,53.04,52.9045,53.0001,100208.0
2017-10-18 09:40:00,66.49,66.49,66.37,66.43,67838.0,52.9922,52.9922,52.8965,52.9443,67838.0
2017-10-18 09:45:00,66.43,66.57,66.43,66.55,60594.0,52.9443,53.0559,52.9443,53.04,60594.0
2017-10-18 09:50:00,66.55,66.62,66.49,66.5,45546.0,53.04,53.0958,52.9922,53.0001,45546.0
2017-10-18 09:55:00,66.5,66.55,66.48,66.5,68634.0,53.0001,53.04,52.9842,53.0001,68634.0
2017-10-18 10:00:00,66.5,66.65,66.49,66.56,97880.0,53.0001,53.1197,52.9922,53.048,97880.0
2017-10-18 10:05:00,66.55,66.55,66.41,66.45,27363.0,53.04,53.04,52.9284,52.9603,27363.0
2017-10-18 10:10:00,66.45,66.48,66.42,66.44,31621.0,52.9603,52.9842,52.9364,52.9523,31621.0
2017-10-18 10:15:00,66.44,66.46,66.41,66.43,28238.0,52.9523,52.9683,52.9284,52.9443,28238.0
2017-10-18 10:20:00,66.44,66.61,66.42,66.59,170207.0,52.9523,53.0878,52.9364,53.0719,170207.0
2017-10-18 10:25:00,66.59,66.59,66.44,66.5,51937.0,53.0719,53.0719,52.9523,53.0001,51937.0
2017-10-18 10:30:00,66.5,66.51,66.38,66.45,59702.0,53.0001,53.0081,52.9045,52.9603,59702.0
2017-10-18 10:35:00,66.45,66.46,66.32,66.36,42177.0,52.9603,52.9683,52.8567,52.8886,42177.0
2017-10-18 10:40:00,66.37,66.39,66.3,66.35,26579.0,52.8965,52.9125,52.8407,52.8806,26579.0
2017-10-18 10:45:00,66.35,66.39,66.32,66.36,28719.0,52.8806,52.9125,52.8567,52.8886,28719.0
2017-10-18 10:50:00,66.34,66.38,66.28,66.28,36523.0,52.8726,52.9045,52.8248,52.8248,36523.0
2017-10-18 10:55:00,66.28,66.28,66.15,66.19,65664.0,52.8248,52.8248,52.7212,52.7531,65664.0
2017-10-18 11:00:00,66.18,66.29,66.18,66.22,193743.0,52.7451,52.8328,52.7451,52.777,193743.0
2017-10-18 11:05:00,66.23,66.25,66.18,66.19,41693.0,52.7849,52.8009,52.7451,52.7531,41693.0
2017-10-18 11:10:00,66.19,66.19,66.07,66.07,52370.0,52.7531,52.7531,52.6574,52.6574,52370.0
2017-10-18 11:15:00,66.08,66.12,66.03,66.03,63562.0,52.6654,52.6973,52.6255,52.6255,63562.0
2017-10-18 11:20:00,66.03,66.16,66.02,66.14,65423.0,52.6255,52.7292,52.6176,52.7132,65423.0
2017-10-18 11:25:00,66.14,66.18,66.08,66.09,95988.0,52.7132,52.7451,52.6654,52.6734,95988.0
2017-10-18 11:30:00,66.09,66.17,66.04,66.16,43557.0,52.6734,52.7371,52.6335,52.7292,43557.0
2017-10-18 11:35:00,66.16,66.23,66.15,66.22,123357.0,52.7292,52.7849,52.7212,52.777,123357.0
2017-10-18 11:40:00,66.22,66.31,66.17,66.26,57048.0,52.777,52.8487,52.7371,52.8089,57048.0
2017-10-18 11:45:00,66.25,66.27,66.2,66.24,28745.0,52.8009,52.8168,52.761,52.7929,28745.0
2017-10-18 11:50:00,66.24,66.29,66.22,66.28,48992.0,52.7929,52.8328,52.777,52.8248,48992.0
2017-10-18 11:55:00,66.29,66.31,66.26,66.27,26899.0,52.8328,52.8487,52.8089,52.8168,26899.0
2017-10-18 12:00:00,66.27,66.29,66.21,66.27,26073.0,52.8168,52.8328,52.769,52.8168,26073.0
2017-10-18 12:05:00,66.26,66.27,66.17,66.17,27830.0,52.8089,52.8168,52.7371,52.7371,27830.0
2017-10-18 12:10:00,66.18,66.19,66.13,66.14,46500.0,52.7451,52.7531,52.7052,52.7132,46500.0
2017-10-18 12:15:00,66.13,66.2,66.13,66.18,34078.0,52.7052,52.761,52.7052,52.7451,34078.0
2017-10-18 12:20:00,66.18,66.19,66.09,66.1,80897.0,52.7451,52.7531,52.6734,52.6813,80897.0
2017-10-18 12:25:00,66.1,66.16,66.1,66.15,25815.0,52.6813,52.7292,52.6813,52.7212,25815.0
2017-10-18 12:30:00,66.14,66.15,66.12,66.13,24613.0,52.7132,52.7212,52.6973,52.7052,24613.0
2017-10-18 12:35:00,66.13,66.14,66.09,66.1,42377.0,52.7052,52.7132,52.6734,52.6813,42377.0
2017-10-18 12:40:00,66.09,66.12,66.09,66.11,14890.0,52.6734,52.6973,52.6734,52.6893,14890.0
2017-10-18 12:45:00,66.1,66.11,66.07,66.08,30839.0,52.6813,52.6893,52.6574,52.6654,30839.0
2017-10-18 12:50:00,66.07,66.1,66.03,66.09,70165.0,52.6574,52.6813,52.6255,52.6734,70165.0
2017-10-18 12:55:00,66.1,66.11,66.08,66.09,19509.0,52.6813,52.6893,52.6654,52.6734,19509.0
2017-10-18 13:00:00,66.11,66.11,66.05,66.06,50467.0,52.6893,52.6893,52.6415,52.6495,50467.0
2017-10-18 13:05:00,66.06,66.06,65.99,66.01,120238.0,52.6495,52.6495,52.5937,52.6096,120238.0
2017-10-18 13:10:00,66.01,66.01,65.98,65.99,58247.0,52.6096,52.6096,52.5857,52.5937,58247.0
2017-10-18 13:15:00,65.99,66.0,65.94,66.0,52157.0,52.5937,52.6016,52.5538,52.6016,52157.0
2017-10-18 13:20:00,65.99,66.0,65.96,65.97,9398.0,52.5937,52.6016,52.5698,52.5777,9398.0
2017-10-18 13:25:00,65.97,65.97,65.93,65.93,40516.0,52.5777,52.5777,52.5458,52.5458,40516.0
2017-10-18 13:30:00,65.93,65.94,65.88,65.9,72305.0,52.5458,52.5538,52.506,52.5219,72305.0
2017-10-18 13:35:00,65.9,65.91,65.86,65.87,37097.0,52.5219,52.5299,52.4901,52.498,37097.0
2017-10-18 13:40:00,65.88,65.89,65.86,65.86,34557.0,52.506,52.514,52.4901,52.4901,34557.0
2017-10-18 13:45:00,65.87,65.96,65.86,65.9,71176.0,52.498,52.5698,52.4901,52.5219,71176.0
2017-10-18 13:50:00,65.89,65.9,65.83,65.83,64436.0,52.514,52.5219,52.4662,52.4662,64436.0
2017-10-18 13:55:00,65.83,65.85,65.79,65.81,37313.0,52.4662,52.4821,52.4343,52.4502,37313.0
2017-10-18 14:00:00,65.82,65.84,65.79,65.83,45685.0,52.4582,52.4741,52.4343,52.4662,45685.0
2017-10-18 14:05:00,65.83,65.94,65.83,65.91,23280.0,52.4662,52.5538,52.4662,52.5299,23280.0
2017-10-18 14:10:00,65.92,65.94,65.82,65.83,26787.0,52.5379,52.5538,52.4582,52.4662,26787.0
2017-10-18 14:15:00,65.83,65.85,65.82,65.83,43058.0,52.4662,52.4821,52.4582,52.4662,43058.0
2017-10-18 14:20:00,65.83,65.85,65.83,65.83,23000.0,52.4662,52.4821,52.4662,52.4662,23000.0
2017-10-18 14:25:00,65.84,65.85,65.81,65.84,48452.0,52.4741,52.4821,52.4502,52.4741,48452.0
2017-10-18 14:30:00,65.84,65.85,65.8,65.81,36396.0,52.4741,52.4821,52.4422,52.4502,36396.0
2017-10-18 14:35:00,65.8,65.87,65.8,65.84,23595.0,52.4422,52.498,52.4422,52.4741,23595.0
2017-10-18 14:40:00,65.84,65.87,65.79,65.8,47905.0,52.4741,52.498,52.4343,52.4422,47905.0
2017-10-18 14:45:00,65.8,65.8,65.76,65.76,59130.0,52.4422,52.4422,52.4104,52.4104,59130.0
2017-10-18 14:50:00,65.76,65.76,65.72,65.76,59511.0,52.4104,52.4104,52.3785,52.4104,59511.0
2017-10-18 14:55:00,65.76,65.8,65.74,65.79,55281.0,52.4104,52.4422,52.3944,52.4343,55281.0
2017-10-18 15:00:00,65.78,65.79,65.74,65.76,44753.0,52.4263,52.4343,52.3944,52.4104,44753.0
2017-10-18 15:05:00,65.75,65.76,65.68,65.69,43350.0,52.4024,52.4104,52.3466,52.3546,43350.0
2017-10-18 15:10:00,65.69,65.71,65.68,65.7,71791.0,52.3546,52.3705,52.3466,52.3625,71791.0
2017-10-18 15:15:00,65.7,65.85,65.69,65.84,56756.0,52.3625,52.4821,52.3546,52.4741,56756.0
2017-10-18 15:20:00,65.85,65.9,65.83,65.87,48223.0,52.4821,52.5219,52.4662,52.498,48223.0
2017-10-18 15:25:00,65.87,65.89,65.85,65.85,43607.0,52.498,52.514,52.4821,52.4821,43607.0
2017-10-18 15:30:00,65.85,65.86,65.78,65.81,84678.0,52.4821,52.4901,52.4263,52.4502,84678.0
2017-10-18 15:35:00,65.81,65.84,65.79,65.83,133860.0,52.4502,52.4741,52.4343,52.4662,133860.0
2017-10-18 15:40:00,65.83,65.86,65.83,65.84,84478.0,52.4662,52.4901,52.4662,52.4741,84478.0
2017-10-18 15:45:00,65.84,65.85,65.82,65.85,95288.0,52.4741,52.4821,52.4582,52.4821,95288.0
2017-10-18 15:50:00,65.84,65.86,65.84,65.84,134654.0,52.4741,52.4901,52.4741,52.4741,134654.0
2017-10-18 15:55:00,65.85,65.93,65.84,65.91,300561.0,52.4821,52.5458,52.4741,52.5299,300561.0
2017-10-19 09:30:00,65.36,65.65,65.11,65.35,270063.0,52.0916,52.3227,51.8923,52.0836,270063.0
2017-10-19 09:35:00,65.34,65.51,65.33,65.48,304809.0,52.0756,52.2111,52.0677,52.1872,304809.0
2017-10-19 09:40:00,65.49,65.66,65.42,65.63,843263.0,52.1952,52.3307,52.1394,52.3068,843263.0
2017-10-19 09:45:00,65.62,65.71,65.48,65.49,171523.0,52.2988,52.3705,52.1872,52.1952,171523.0
2017-10-19 09:50:00,65.49,65.5,65.18,65.4,354442.0,52.1952,52.2031,51.9481,52.1234,354442.0
2017-10-19 09:55:00,65.38,65.38,65.13,65.19,117307.0,52.1075,52.1075,51.9083,51.9561,117307.0
2017-10-19 10:00:00,65.16,65.24,65.1,65.12,89716.0,51.9322,51.9959,51.8843,51.9003,89716.0
2017-10-19 10:05:00,65.12,65.12,64.9,64.92,138971.0,51.9003,51.9003,51.7249,51.7409,138971.0
2017-10-19 10:10:00,64.91,64.96,64.82,64.86,189972.0,51.7329,51.7728,51.6612,51.6931,189972.0
2017-10-19 10:15:00,64.87,64.95,64.78,64.83,91916.0,51.701,51.7648,51.6293,51.6692,91916.0
2017-10-19 10:20:00,64.82,64.88,64.72,64.88,98060.0,51.6612,51.709,51.5815,51.709,98060.0
2017-10-19 10:25:00,64.88,64.91,64.79,64.83,108921.0,51.709,51.7329,51.6373,51.6692,108921.0
2017-10-19 10:30:00,64.83,64.94,64.79,64.93,145762.0,51.6692,51.7568,51.6373,51.7489,145762.0
2017-10-19 10:35:00,64.92,64.93,64.8,64.87,82424.0,51.7409,51.7489,51.6452,51.701,82424.0
2017-10-19 10:40:00,64.86,64.89,64.67,64.69,135684.0,51.6931,51.717,51.5416,51.5576,135684.0
2017-10-19 10:45:00,64.69,64.89,64.68,64.89,90394.0,51.5576,51.717,51.5496,51.717,90394.0
2017-10-19 10:50:00,64.89,64.97,64.86,64.89,162359.0,51.717,51.7807,51.6931,51.717,162359.0
2017-10-19 10:55:00,64.9,65.04,64.87,65.02,228782.0,51.7249,51.8365,51.701,51.8206,228782.0
2017-10-19 11:00:00,65.01,65.16,64.98,65.16,254671.0,51.8126,51.9322,51.7887,51.9322,254671.0
2017-10-19 11:05:00,65.15,65.24,65.12,65.12,175000.0,51.9242,51.9959,51.9003,51.9003,175000.0
2017-10-19 11:10:00,65.13,65.31,65.12,65.29,58904.0,51.9083,52.0517,51.9003,52.0358,58904.0
2017-10-19 11:15:00,65.28,65.37,65.27,65.32,58791.0,52.0278,52.0995,52.0198,52.0597,58791.0
2017-10-19 11:20:00,65.33,65.39,65.26,65.27,72205.0,52.0677,52.1155,52.0119,52.0198,72205.0
2017-10-19 11:25:00,65.28,65.28,65.18,65.19,56341.0,52.0278,52.0278,51.9481,51.9561,56341.0
2017-10-19 11:30:00,65.19,65.19,65.04,65.06,59171.0,51.9561,51.9561,51.8365,51.8525,59171.0
2017-10-19 11:35:00,65.07,65.25,65.06,65.25,56781.0,51.8604,52.0039,51.8525,52.0039,56781.0
2017-10-19 11:40:00,65.25,65.34,65.23,65.33,62209.0,52.0039,52.0756,51.988,52.0677,62209.0
2017-10-19 11:45:00,65.33,65.4,65.32,65.39,46838.0,52.0677,52.1234,52.0597,52.1155,46838.0
2017-10-19 11:50:00,65.4,65.43,65.3,65.31,80276.0,52.1234,52.1474,52.0437,52.0517,80276.0
2017-10-19 11:55:00,65.31,65.35,65.23,65.33,48848.0,52.0517,52.0836,51.988,52.0677,48848.0
2017-10-19 12:00:00,65.32,65.32,65.23,65.25,80803.0,52.0597,52.0597,51.988,52.0039,80803.0
2017-10-19 12:05:00,65.25,65.26,65.16,65.2,106924.0,52.0039,52.0119,51.9322,51.964,106924.0
2017-10-19 12:10:00,65.2,65.22,65.17,65.2,30388.0,51.964,51.98,51.9401,51.964,30388.0
2017-10-19 12:15:00,65.2,65.24,65.14,65.14,292479.0,51.964,51.9959,51.9162,51.9162,292479.0
2017-10-19 12:20:00,65.14,65.17,65.08,65.14,53853.0,51.9162,51.9401,51.8684,51.9162,53853.0
2017-10-19 12:25:00,65.15,65.2,65.03,65.07,74001.0,51.9242,51.964,51.8286,51.8604,74001.0
2017-10-19 12:30:00,65.07,65.15,65.0,65.1,102086.0,51.8604,51.9242,51.8046,51.8843,102086.0
2017-10-19 12:35:00,65.1,65.11,65.03,65.05,65982.0,51.8843,51.8923,51.8286,51.8445,65982.0
2017-10-19 12:40:00,65.05,65.06,65.0,65.03,41182.0,51.8445,51.8525,51.8046,51.8286,41182.0
2017-10-19 12:45:00,65.02,65.03,65.0,65.01,27413.0,51.8206,51.8286,51.8046,51.8126,27413.0
2017-10-19 12:50:00,65.01,65.01,65.0,65.0,387470.0,51.8126,51.8126,51.8046,51.8046,387470.0
2017-10-19 12:55:00,65.0,65.01,64.94,64.95,40269.0,51.8046,51.8126,51.7568,51.7648,40269.0
2017-10-19 13:00:00,64.95,64.95,64.89,64.92,38838.0,51.7648,51.7648,51.717,51.7409,38838.0
2017-10-19 13:05:00,64.92,65.01,64.91,64.99,78977.0,51.7409,51.8126,51.7329,51.7967,78977.0
2017-10-19 13:10:00,64.99,65.0,64.78,64.8,429928.0,51.7967,51.8046,51.6293,51.6452,429928.0
2017-10-19 13:15:00,64.8,64.83,64.78,64.81,52675.0,51.6452,51.6692,51.6293,51.6532,52675.0
2017-10-19 13:20:00,64.82,64.82,64.74,64.75,74830.0,51.6612,51.6612,51.5974,51.6054,74830.0
2017-10-19 13:25:00,64.74,64.8,64.7,64.8,62378.0,51.5974,51.6452,51.5655,51.6452,62378.0
2017-10-19 13:30:00,64.8,64.83,64.74,64.79,84844.0,51.6452,51.6692,51.5974,51.6373,84844.0
2017-10-19 13:35:00,64.8,64.8,64.72,64.77,64962.0,51.6452,51.6452,51.5815,51.6213,64962.0
2017-10-19 13:40:00,64.78,64.78,64.73,64.76,67456.0,51.6293,51.6293,51.5895,51.6134,67456.0
2017-10-19 13:45:00,64.76,64.77,64.74,64.75,52935.0,51.6134,51.6213,51.5974,51.6054,52935.0
2017-10-19 13:50:00,64.76,64.76,64.74,64.74,36569.0,51.6134,51.6134,51.5974,51.5974,36569.0
2017-10-19 13:55:00,64.74,64.76,64.74,64.74,34131.0,51.5974,51.6134,51.5974,51.5974,34131.0
2017-10-19 14:00:00,64.75,64.75,64.69,64.7,182364.0,51.6054,51.6054,51.5576,51.5655,182364.0
2017-10-19 14:05:00,64.7,64.72,64.68,64.69,91625.0,51.5655,51.5815,51.5496,51.5576,91625.0
2017-10-19 14:10:00,64.7,64.71,64.69,64.7,90955.0,51.5655,51.5735,51.5576,51.5655,90955.0
2017-10-19 14:15:00,64.7,64.74,64.7,64.7,58057.0,51.5655,51.5974,51.5655,51.5655,58057.0
2017-10-19 14:20:00,64.71,64.72,64.69,64.7,86311.0,51.5735,51.5815,51.5576,51.5655,86311.0
2017-10-19 14:25:00,64.7,64.74,64.7,64.72,160516.0,51.5655,51.5974,51.5655,51.5815,160516.0
2017-10-19 14:30:00,64.73,64.73,64.66,64.69,196927.0,51.5895,51.5895,51.5337,51.5576,196927.0
2017-10-19 14:35:00,64.69,64.73,64.69,64.71,266360.0,51.5576,51.5895,51.5576,51.5735,266360.0
2017-10-19 14:40:00,64.72,64.75,64.7,64.73,100089.0,51.5815,51.6054,51.5655,51.5895,100089.0
2017-10-19 14:45:00,64.73,64.75,64.72,64.73,47311.0,51.5895,51.6054,51.5815,51.5895,47311.0
2017-10-19 14:50:00,64.72,64.73,64.68,64.72,274595.0,51.5815,51.5895,51.5496,51.5815,274595.0
2017-10-19 14:55:00,64.72,64.73,64.7,64.71,26950.0,51.5815,51.5895,51.5655,51.5735,26950.0
2017-10-19 15:00:00,64.71,64.71,64.7,64.7,26378.0,51.5735,51.5735,51.5655,51.5655,26378.0
2017-10-19 15:05:00,64.7,64.79,64.7,64.79,92701.0,51.5655,51.6373,51.5655,51.6373,92701.0
2017-10-19 15:10:00,64.78,64.79,64.71,64.73,103955.0,51.6293,51.6373,51.5735,51.5895,103955.0
2017-10-19 15:15:00,64.73,64.73,64.68,64.72,108698.0,51.5895,51.5895,51.5496,51.5815,108698.0
2017-10-19 15:20:00,64.72,64.74,64.68,64.73,97226.0,51.5815,51.5974,51.5496,51.5895,97226.0
2017-10-19 15:25:00,64.73,64.77,64.68,64.73,128004.0,51.5895,51.6213,51.5496,51.5895,128004.0
2017-10-19 15:30:00,64.73,64.74,64.7,64.7,72796.0,51.5895,51.5974,51.5655,51.5655,72796.0
2017-10-19 15:35:00,64.7,64.71,64.67,64.7,140347.0,51.5655,51.5735,51.5416,51.5655,140347.0
2017-10-19 15:40:00,64.7,64.71,64.68,64.69,235773.0,51.5655,51.5735,51.5496,51.5576,235773.0
2017-10-19 15:45:00,64.7,64.71,64.68,64.7,355146.0,51.5655,51.5735,51.5496,51.5655,355146.0
2017-10-19 15:50:00,64.7,64.73,64.6,64.6,423779.0,51.5655,51.5895,51.4858,51.4858,423779.0
2017-10-19 15:55:00,64.61,64.67,64.47,64.5,1342916.0,51.4938,51.5416,51.3822,51.4061,1342916.0
2017-10-20 09:30:00,63.62,63.95,61.4,61.73,1310015.0,50.7048,50.9678,48.9355,49.1985,1310015.0
2017-10-20 09:35:00,61.78,62.18,61.62,62.04,859496.0,49.2383,49.5571,49.1108,49.4455,859496.0
2017-10-20 09:40:00,62.09,62.45,61.9,62.43,600583.0,49.4854,49.7723,49.334,49.7564,600583.0
2017-10-20 09:45:00,62.4,62.6,62.17,62.6,564372.0,49.7325,49.8919,49.5492,49.8919,564372.0
2017-10-20 09:50:00,62.6,62.6,61.93,61.99,576959.0,49.8919,49.8919,49.3579,49.4057,576959.0
2017-10-20 09:55:00,61.99,62.27,61.83,61.92,671969.0,49.4057,49.6288,49.2782,49.3499,671969.0
2017-10-20 10:00:00,61.9,62.08,61.84,61.99,253956.0,49.334,49.4774,49.2861,49.4057,253956.0
2017-10-20 10:05:00,61.99,62.17,61.91,62.04,361231.0,49.4057,49.5492,49.3419,49.4455,361231.0
2017-10-20 10:10:00,62.02,62.07,61.91,62.07,716439.0,49.4296,49.4695,49.3419,49.4695,716439.0
2017-10-20 10:15:00,62.05,62.4,61.95,62.25,389276.0,49.4535,49.7325,49.3738,49.6129,389276.0
2017-10-20 10:20:00,62.25,62.38,62.24,62.3,297338.0,49.6129,49.7165,49.6049,49.6528,297338.0
2017-10-20 10:25:00,62.3,62.32,62.22,62.26,258220.0,49.6528,49.6687,49.589,49.6209,258220.0
2017-10-20 10:30:00,62.26,62.54,62.09,62.18,244089.0,49.6209,49.844,49.4854,49.5571,244089.0
2017-10-20 10:35:00,62.16,62.35,62.0,62.29,268064.0,49.5412,49.6926,49.4137,49.6448,268064.0
2017-10-20 10:40:00,62.29,62.49,62.21,62.46,169327.0,49.6448,49.8042,49.581,49.7803,169327.0
2017-10-20 10:45:00,62.45,62.71,62.36,62.64,363079.0,49.7723,49.9795,49.7006,49.9237,363079.0
2017-10-20 10:50:00,62.64,62.76,62.63,62.7,266899.0,49.9237,50.0194,49.9158,49.9716,266899.0
2017-10-20 10:55:00,62.7,62.7,62.36,62.48,147520.0,49.9716,49.9716,49.7006,49.7962,147520.0
2017-10-20 11:00:00,62.48,62.58,62.43,62.51,160457.0,49.7962,49.8759,49.7564,49.8201,160457.0
2017-10-20 11:05:00,62.51,62.57,62.3,62.35,163136.0,49.8201,49.8679,49.6528,49.6926,163136.0
2017-10-20 11:10:00,62.36,62.52,62.34,62.51,122254.0,49.7006,49.8281,49.6846,49.8201,122254.0
2017-10-20 11:15:00,62.5,62.64,62.37,62.53,127086.0,49.8122,49.9237,49.7085,49.8361,127086.0
2017-10-20 11:20:00,62.54,62.66,62.49,62.61,161002.0,49.844,49.9397,49.8042,49.8998,161002.0
2017-10-20 11:25:00,62.61,62.79,62.55,62.69,252306.0,49.8998,50.0433,49.852,49.9636,252306.0
2017-10-20 11:30:00,62.71,62.77,62.64,62.66,214729.0,49.9795,50.0273,49.9237,49.9397,214729.0
2017-10-20 11:35:00,62.66,62.99,62.66,62.99,257377.0,49.9397,50.2027,49.9397,50.2027,257377.0
2017-10-20 11:40:00,62.98,63.02,62.78,62.85,182611.0,50.1947,50.2266,50.0353,50.0911,182611.0
2017-10-20 11:45:00,62.85,62.89,62.83,62.85,87504.0,50.0911,50.123,50.0752,50.0911,87504.0
2017-10-20 11:50:00,62.85,62.88,62.71,62.73,149900.0,50.0911,50.115,49.9795,49.9955,149900.0
2017-10-20 11:55:00,62.72,62.77,62.63,62.65,70943.0,49.9875,50.0273,49.9158,49.9317,70943.0
2017-10-20 12:00:00,62.67,62.69,62.57,62.6,118612.0,49.9476,49.9636,49.8679,49.8919,118612.0
2017-10-20 12:05:00,62.59,62.74,62.53,62.74,145061.0,49.8839,50.0034,49.8361,50.0034,145061.0
2017-10-20 12:10:00,62.73,62.78,62.6,62.62,80569.0,49.9955,50.0353,49.8919,49.9078,80569.0
2017-10-20 12:15:00,62.63,62.7,62.6,62.64,54807.0,49.9158,49.9716,49.8919,49.9237,54807.0
2017-10-20 12:20:00,62.65,62.65,62.59,62.6,89255.0,49.9317,49.9317,49.8839,49.8919,89255.0
2017-10-20 12:25:00,62.6,62.62,62.39,62.42,291600.0,49.8919,49.9078,49.7245,49.7484,291600.0
2017-10-20 12:30:00,62.42,62.43,62.18,62.25,162036.0,49.7484,49.7564,49.5571,49.6129,162036.0
2017-10-20 12:35:00,62.27,62.3,62.15,62.18,100611.0,49.6288,49.6528,49.5332,49.5571,100611.0
2017-10-20 12:40:00,62.18,62.38,62.16,62.31,121340.0,49.5571,49.7165,49.5412,49.6607,121340.0
2017-10-20 12:45:00,62.32,62.33,62.21,62.25,81536.0,49.6687,49.6767,49.581,49.6129,81536.0
2017-10-20 12:50:00,62.26,62.26,62.14,62.18,94651.0,49.6209,49.6209,49.5252,49.5571,94651.0
2017-10-20 12:55:00,62.16,62.43,62.16,62.43,82035.0,49.5412,49.7564,49.5412,49.7564,82035.0
2017-10-20 13:00:00,62.43,62.52,62.41,62.49,97433.0,49.7564,49.8281,49.7404,49.8042,97433.0
2017-10-20 13:05:00,62.5,62.55,62.32,62.34,76940.0,49.8122,49.852,49.6687,49.6846,76940.0
2017-10-20 13:10:00,62.35,62.48,62.33,62.33,47687.0,49.6926,49.7962,49.6767,49.6767,47687.0
2017-10-20 13:15:00,62.34,62.4,62.33,62.4,45666.0,49.6846,49.7325,49.6767,49.7325,45666.0
2017-10-20 13:20:00,62.39,62.42,62.31,62.33,74589.0,49.7245,49.7484,49.6607,49.6767,74589.0
2017-10-20 13:25:00,62.34,62.38,62.32,62.34,48649.0,49.6846,49.7165,49.6687,49.6846,48649.0
2017-10-20 13:30:00,62.35,62.39,62.27,62.3,91402.0,49.6926,49.7245,49.6288,49.6528,91402.0
2017-10-20 13:35:00,62.3,62.37,62.24,62.36,82794.0,49.6528,49.7085,49.6049,49.7006,82794.0
2017-10-20 13:40:00,62.36,62.39,62.27,62.39,70807.0,49.7006,49.7245,49.6288,49.7245,70807.0
2017-10-20 13:45:00,62.37,62.44,62.33,62.36,79698.0,49.7085,49.7643,49.6767,49.7006,79698.0
2017-10-20 13:50:00,62.36,62.37,62.27,62.3,61144.0,49.7006,49.7085,49.6288,49.6528,61144.0
2017-10-20 13:55:00,62.29,62.4,62.28,62.33,57593.0,49.6448,49.7325,49.6368,49.6767,57593.0
2017-10-20 14:00:00,62.31,62.33,62.23,62.25,51394.0,49.6607,49.6767,49.597,49.6129,51394.0
2017-10-20 14:05:00,62.24,62.36,62.24,62.34,69629.0,49.6049,49.7006,49.6049,49.6846,69629.0
2017-10-20 14:10:00,62.34,62.42,62.33,62.35,90625.0,49.6846,49.7484,49.6767,49.6926,90625.0
2017-10-20 14:15:00,62.36,62.38,62.32,62.35,82087.0,49.7006,49.7165,49.6687,49.6926,82087.0
2017-10-20 14:20:00,62.34,62.41,62.31,62.36,67876.0,49.6846,49.7404,49.6607,49.7006,67876.0
2017-10-20 14:25:00,62.36,62.46,62.34,62.46,116391.0,49.7006,49.7803,49.6846,49.7803,116391.0
2017-10-20 14:30:00,62.46,62.55,62.4,62.45,97016.0,49.7803,49.852,49.7325,49.7723,97016.0
2017-10-20 14:35:00,62.46,62.48,62.42,62.43,61530.0,49.7803,49.7962,49.7484,49.7564,61530.0
2017-10-20 14:40:00,62.43,62.46,62.36,62.4,66257.0,49.7564,49.7803,49.7006,49.7325,66257.0
2017-10-20 14:45:00,62.4,62.51,62.39,62.51,76659.0,49.7325,49.8201,49.7245,49.8201,76659.0
2017-10-20 14:50:00,62.51,62.71,62.49,62.65,174296.0,49.8201,49.9795,49.8042,49.9317,174296.0
2017-10-20 14:55:00,62.66,62.72,62.59,62.64,98039.0,49.9397,49.9875,49.8839,49.9237,98039.0
2017-10-20 15:00:00,62.63,62.7,62.62,62.69,63667.0,49.9158,49.9716,49.9078,49.9636,63667.0
2017-10-20 15:05:00,62.69,62.82,62.66,62.82,104451.0,49.9636,50.0672,49.9397,50.0672,104451.0
2017-10-20 15:10:00,62.82,62.84,62.74,62.78,218469.0,50.0672,50.0831,50.0034,50.0353,218469.0
2017-10-20 15:15:00,62.77,62.85,62.74,62.84,102886.0,50.0273,50.0911,50.0034,50.0831,102886.0
2017-10-20 15:20:00,62.84,62.89,62.82,62.88,110644.0,50.0831,50.123,50.0672,50.115,110644.0
2017-10-20 15:25:00,62.88,62.88,62.75,62.76,89977.0,50.115,50.115,50.0114,50.0194,89977.0
2017-10-20 15:30:00,62.77,62.83,62.75,62.79,137941.0,50.0273,50.0752,50.0114,50.0433,137941.0
2017-10-20 15:35:00,62.79,62.95,62.78,62.93,164516.0,50.0433,50.1708,50.0353,50.1549,164516.0
2017-10-20 15:40:00,62.93,62.98,62.89,62.96,256651.0,50.1549,50.1947,50.123,50.1788,256651.0
2017-10-20 15:45:00,62.95,63.04,62.95,63.01,343767.0,50.1708,50.2425,50.1708,50.2186,343767.0
2017-10-20 15:50:00,63.0,63.14,62.96,63.14,369534.0,50.2107,50.3222,50.1788,50.3222,369534.0
2017-10-20 15:55:00,63.13,63.25,63.05,63.15,987383.0,50.3143,50.4099,50.2505,50.3302,987383.0
2017-10-23 09:30:00,63.15,63.36,63.11,63.23,327826.0,50.3302,50.4976,50.2983,50.394,327826.0
2017-10-23 09:35:00,63.24,63.34,63.14,63.28,217934.0,50.4019,50.4816,50.3222,50.4338,217934.0
2017-10-23 09:40:00,63.25,63.48,63.13,63.26,245463.0,50.4099,50.5932,50.3143,50.4179,245463.0
2017-10-23 09:45:00,63.28,63.35,62.97,62.97,137607.0,50.4338,50.4896,50.1867,50.1867,137607.0
2017-10-23 09:50:00,62.97,63.01,62.82,62.95,109293.0,50.1867,50.2186,50.0672,50.1708,109293.0
2017-10-23 09:55:00,62.95,63.14,62.94,63.06,118328.0,50.1708,50.3222,50.1628,50.2585,118328.0
2017-10-23 10:00:00,63.05,63.16,62.89,62.96,63943.0,50.2505,50.3382,50.123,50.1788,63943.0
2017-10-23 10:05:00,62.95,63.03,62.88,62.9,76041.0,50.1708,50.2346,50.115,50.131,76041.0
2017-10-23 10:10:00,62.9,62.91,62.76,62.84,92559.0,50.131,50.1389,50.0194,50.0831,92559.0
2017-10-23 10:15:00,62.84,62.85,62.7,62.73,124570.0,50.0831,50.0911,49.9716,49.9955,124570.0
2017-10-23 10:20:00,62.72,62.81,62.66,62.79,124116.0,49.9875,50.0592,49.9397,50.0433,124116.0
2017-10-23 10:25:00,62.79,62.79,62.58,62.61,123974.0,50.0433,50.0433,49.8759,49.8998,123974.0
2017-10-23 10:30:00,62.61,62.64,62.5,62.57,104866.0,49.8998,49.9237,49.8122,49.8679,104866.0
2017-10-23 10:35:00,62.57,62.82,62.56,62.8,269296.0,49.8679,50.0672,49.86,50.0513,269296.0
2017-10-23 10:40:00,62.81,62.88,62.76,62.76,253794.0,50.0592,50.115,50.0194,50.0194,253794.0
2017-10-23 10:45:00,62.77,62.77,62.47,62.53,123552.0,50.0273,50.0273,49.7882,49.8361,123552.0
2017-10-23 10:50:00,62.54,62.66,62.47,62.48,103708.0,49.844,49.9397,49.7882,49.7962,103708.0
2017-10-23 10:55:00,62.48,62.52,62.38,62.49,117859.0,49.7962,49.8281,49.7165,49.8042,117859.0
2017-10-23 11:00:00,62.49,62.49,62.37,62.39,129400.0,49.8042,49.8042,49.7085,49.7245,129400.0
2017-10-23 11:05:00,62.39,62.5,62.3,62.38,120462.0,49.7245,49.8122,49.6528,49.7165,120462.0
2017-10-23 11:10:00,62.38,62.38,62.31,62.35,64282.0,49.7165,49.7165,49.6607,49.6926,64282.0
2017-10-23 11:15:00,62.34,62.37,62.31,62.35,65221.0,49.6846,49.7085,49.6607,49.6926,65221.0
2017-10-23 11:20:00,62.35,62.39,62.21,62.39,210289.0,49.6926,49.7245,49.581,49.7245,210289.0
2017-10-23 11:25:00,62.4,62.44,62.24,62.28,172385.0,49.7325,49.7643,49.6049,49.6368,172385.0
2017-10-23 11:30:00,62.28,62.38,62.25,62.33,82756.0,49.6368,49.7165,49.6129,49.6767,82756.0
2017-10-23 11:35:00,62.33,62.33,62.16,62.22,121527.0,49.6767,49.6767,49.5412,49.589,121527.0
2017-10-23 11:40:00,62.22,62.26,62.19,62.2,77045.0,49.589,49.6209,49.5651,49.5731,77045.0
2017-10-23 11:45:00,62.2,62.2,62.0,62.01,124701.0,49.5731,49.5731,49.4137,49.4216,124701.0
2017-10-23 11:50:00,62.02,62.11,62.01,62.07,76736.0,49.4296,49.5013,49.4216,49.4695,76736.0
2017-10-23 11:55:00,62.08,62.16,62.04,62.11,71040.0,49.4774,49.5412,49.4455,49.5013,71040.0
2017-10-23 12:00:00,62.1,62.16,62.03,62.03,82315.0,49.4934,49.5412,49.4376,49.4376,82315.0
2017-10-23 12:05:00,62.04,62.05,62.01,62.05,69551.0,49.4455,49.4535,49.4216,49.4535,69551.0
2017-10-23 12:10:00,62.04,62.1,61.99,62.02,180221.0,49.4455,49.4934,49.4057,49.4296,180221.0
2017-10-23 12:15:00,62.03,62.09,61.98,61.98,65217.0,49.4376,49.4854,49.3977,49.3977,65217.0
2017-10-23 12:20:00,61.98,61.99,61.85,61.87,116933.0,49.3977,49.4057,49.2941,49.3101,116933.0
2017-10-23 12:25:00,61.87,61.98,61.86,61.97,114441.0,49.3101,49.3977,49.3021,49.3898,114441.0
2017-10-23 12:30:00,61.96,62.01,61.93,61.97,234016.0,49.3818,49.4216,49.3579,49.3898,234016.0
2017-10-23 12:35:00,61.98,61.98,61.85,61.92,100917.0,49.3977,49.3977,49.2941,49.3499,100917.0
2017-10-23 12:40:00,61.92,62.06,61.91,62.05,90189.0,49.3499,49.4615,49.3419,49.4535,90189.0
2017-10-23 12:45:00,62.06,62.06,61.94,61.95,88495.0,49.4615,49.4615,49.3658,49.3738,88495.0
2017-10-23 12:50:00,61.95,62.09,61.94,62.08,57759.0,49.3738,49.4854,49.3658,49.4774,57759.0
2017-10-23 12:55:00,62.08,62.14,62.04,62.1,191260.0,49.4774,49.5252,49.4455,49.4934,191260.0
2017-10-23 13:00:00,62.1,62.12,62.01,62.04,82369.0,49.4934,49.5093,49.4216,49.4455,82369.0
2017-10-23 13:05:00,62.04,62.18,62.0,62.13,150026.0,49.4455,49.5571,49.4137,49.5173,150026.0
2017-10-23 13:10:00,62.13,62.13,62.04,62.05,154414.0,49.5173,49.5173,49.4455,49.4535,154414.0
2017-10-23 13:15:00,62.05,62.13,62.04,62.13,134431.0,49.4535,49.5173,49.4455,49.5173,134431.0
2017-10-23 13:20:00,62.12,62.16,62.03,62.06,81803.0,49.5093,49.5412,49.4376,49.4615,81803.0
2017-10-23 13:25:00,62.06,62.11,62.05,62.1,94305.0,49.4615,49.5013,49.4535,49.4934,94305.0
2017-10-23 13:30:00,62.1,62.11,62.04,62.05,120825.0,49.4934,49.5013,49.4455,49.4535,120825.0
2017-10-23 13:35:00,62.05,62.06,61.95,61.98,76961.0,49.4535,49.4615,49.3738,49.3977,76961.0
2017-10-23 13:40:00,61.98,61.99,61.87,61.88,52076.0,49.3977,49.4057,49.3101,49.318,52076.0
2017-10-23 13:45:00,61.87,61.9,61.84,61.9,76100.0,49.3101,49.334,49.2861,49.334,76100.0
2017-10-23 13:50:00,61.9,61.9,61.85,61.88,55572.0,49.334,49.334,49.2941,49.318,55572.0
2017-10-23 13:55:00,61.87,61.9,61.85,61.86,57622.0,49.3101,49.334,49.2941,49.3021,57622.0
2017-10-23 14:00:00,61.87,61.9,61.81,61.88,90382.0,49.3101,49.334,49.2622,49.318,90382.0
2017-10-23 14:05:00,61.88,61.9,61.87,61.87,67358.0,49.318,49.334,49.3101,49.3101,67358.0
2017-10-23 14:10:00,61.88,61.89,61.83,61.84,67225.0,49.318,49.326,49.2782,49.2861,67225.0
2017-10-23 14:15:00,61.85,61.93,61.83,61.93,113962.0,49.2941,49.3579,49.2782,49.3579,113962.0
2017-10-23 14:20:00,61.93,61.98,61.89,61.89,63526.0,49.3579,49.3977,49.326,49.326,63526.0
2017-10-23 14:25:00,61.89,62.0,61.85,61.98,85910.0,49.326,49.4137,49.2941,49.3977,85910.0
2017-10-23 14:30:00,61.98,62.0,61.93,61.93,282521.0,49.3977,49.4137,49.3579,49.3579,282521.0
2017-10-23 14:35:00,61.93,61.96,61.88,61.88,80445.0,49.3579,49.3818,49.318,49.318,80445.0
2017-10-23 14:40:00,61.89,61.99,61.87,61.99,379761.0,49.326,49.4057,49.3101,49.4057,379761.0
2017-10-23 14:45:00,61.99,62.07,61.93,61.94,105641.0,49.4057,49.4695,49.3579,49.3658,105641.0
2017-10-23 14:50:00,61.93,61.97,61.9,61.97,75931.0,49.3579,49.3898,49.334,49.3898,75931.0
2017-10-23 14:55:00,61.97,62.06,61.96,62.0,136854.0,49.3898,49.4615,49.3818,49.4137,136854.0
2017-10-23 15:00:00,62.0,62.05,61.99,62.01,100521.0,49.4137,49.4535,49.4057,49.4216,100521.0
2017-10-23 15:05:00,62.01,62.02,61.96,62.0,109707.0,49.4216,49.4296,49.3818,49.4137,109707.0
2017-10-23 15:10:00,62.0,62.01,61.94,61.94,82722.0,49.4137,49.4216,49.3658,49.3658,82722.0
2017-10-23 15:15:00,61.94,61.99,61.92,61.94,81323.0,49.3658,49.4057,49.3499,49.3658,81323.0
2017-10-23 15:20:00,61.94,61.97,61.9,61.95,110323.0,49.3658,49.3898,49.334,49.3738,110323.0
2017-10-23 15:25:00,61.95,61.98,61.83,61.86,1153811.0,49.3738,49.3977,49.2782,49.3021,1153811.0
2017-10-23 15:30:00,61.86,62.0,61.85,61.95,124055.0,49.3021,49.4137,49.2941,49.3738,124055.0
2017-10-23 15:35:00,61.95,61.97,61.89,61.9,132272.0,49.3738,49.3898,49.326,49.334,132272.0
2017-10-23 15:40:00,61.91,61.93,61.89,61.92,120877.0,49.3419,49.3579,49.326,49.3499,120877.0
2017-10-23 15:45:00,61.92,61.97,61.87,61.88,173290.0,49.3499,49.3898,49.3101,49.318,173290.0
2017-10-23 15:50:00,61.89,61.96,61.85,61.89,311019.0,49.326,49.3818,49.2941,49.326,311019.0
2017-10-23 15:55:00,61.89,61.98,61.88,61.92,617199.0,49.326,49.3977,49.318,49.3499,617199.0
2017-10-24 09:30:00,62.53,62.84,62.41,62.45,450500.0,49.8361,50.0831,49.7404,49.7723,450500.0
2017-10-24 09:35:00,62.46,62.66,62.21,62.24,166281.0,49.7803,49.9397,49.581,49.6049,166281.0
2017-10-24 09:40:00,62.24,62.35,62.03,62.04,179187.0,49.6049,49.6926,49.4376,49.4455,179187.0
2017-10-24 09:45:00,62.04,62.34,61.99,62.25,154359.0,49.4455,49.6846,49.4057,49.6129,154359.0
2017-10-24 09:50:00,62.26,62.35,62.15,62.29,177214.0,49.6209,49.6926,49.5332,49.6448,177214.0
2017-10-24 09:55:00,62.28,62.38,62.2,62.28,96423.0,49.6368,49.7165,49.5731,49.6368,96423.0
2017-10-24 10:00:00,62.28,62.42,62.19,62.26,115163.0,49.6368,49.7484,49.5651,49.6209,115163.0
2017-10-24 10:05:00,62.25,62.32,62.2,62.29,158492.0,49.6129,49.6687,49.5731,49.6448,158492.0
2017-10-24 10:10:00,62.29,62.49,62.28,62.47,116508.0,49.6448,49.8042,49.6368,49.7882,116508.0
2017-10-24 10:15:00,62.47,62.57,62.43,62.46,95208.0,49.7882,49.8679,49.7564,49.7803,95208.0
2017-10-24 10:20:00,62.46,62.51,62.38,62.38,96883.0,49.7803,49.8201,49.7165,49.7165,96883.0
2017-10-24 10:25:00,62.39,62.45,62.35,62.37,104377.0,49.7245,49.7723,49.6926,49.7085,104377.0
2017-10-24 10:30:00,62.37,62.37,62.31,62.33,85053.0,49.7085,49.7085,49.6607,49.6767,85053.0
2017-10-24 10:35:00,62.33,62.36,62.19,62.22,110405.0,49.6767,49.7006,49.5651,49.589,110405.0
2017-10-24 10:40:00,62.21,62.24,62.09,62.13,80503.0,49.581,49.6049,49.4854,49.5173,80503.0
2017-10-24 10:45:00,62.12,62.13,62.07,62.09,65409.0,49.5093,49.5173,49.4695,49.4854,65409.0
2017-10-24 10:50:00,62.1,62.12,62.01,62.04,116905.0,49.4934,49.5093,49.4216,49.4455,116905.0
2017-10-24 10:55:00,62.04,62.04,61.95,61.97,88282.0,49.4455,49.4455,49.3738,49.3898,88282.0
2017-10-24 11:00:00,61.96,62.07,61.94,62.07,73921.0,49.3818,49.4695,49.3658,49.4695,73921.0
2017-10-24 11:05:00,62.08,62.14,62.02,62.05,124954.0,49.4774,49.5252,49.4296,49.4535,124954.0
2017-10-24 11:10:00,62.05,62.14,62.05,62.07,73898.0,49.4535,49.5252,49.4535,49.4695,73898.0
2017-10-24 11:15:00,62.06,62.08,61.98,61.99,201826.0,49.4615,49.4774,49.3977,49.4057,201826.0
2017-10-24 11:20:00,62.0,62.06,61.92,61.93,83804.0,49.4137,49.4615,49.3499,49.3579,83804.0
2017-10-24 11:25:00,61.92,62.07,61.92,62.02,164521.0,49.3499,49.4695,49.3499,49.4296,164521.0
2017-10-24 11:30:00,62.03,62.05,61.96,62.0,114588.0,49.4376,49.4535,49.3818,49.4137,114588.0
2017-10-24 11:35:00,62.01,62.03,61.94,62.02,132249.0,49.4216,49.4376,49.3658,49.4296,132249.0
2017-10-24 11:40:00,62.02,62.17,62.0,62.16,118194.0,49.4296,49.5492,49.4137,49.5412,118194.0
2017-10-24 11:45:00,62.16,62.35,62.14,62.3,94161.0,49.5412,49.6926,49.5252,49.6528,94161.0
2017-10-24 11:50:00,62.3,62.45,62.3,62.4,117938.0,49.6528,49.7723,49.6528,49.7325,117938.0
2017-10-24 11:55:00,62.41,62.43,62.35,62.39,97612.0,49.7404,49.7564,49.6926,49.7245,97612.0
2017-10-24 12:00:00,62.39,62.49,62.36,62.42,91636.0,49.7245,49.8042,49.7006,49.7484,91636.0
2017-10-24 12:05:00,62.42,62.48,62.4,62.41,63284.0,49.7484,49.7962,49.7325,49.7404,63284.0
2017-10-24 12:10:00,62.4,62.43,62.28,62.33,113611.0,49.7325,49.7564,49.6368,49.6767,113611.0
2017-10-24 12:15:00,62.33,62.37,62.22,62.22,106081.0,49.6767,49.7085,49.589,49.589,106081.0
2017-10-24 12:20:00,62.22,62.23,62.14,62.16,52031.0,49.589,49.597,49.5252,49.5412,52031.0
2017-10-24 12:25:00,62.15,62.16,62.0,62.09,73875.0,49.5332,49.5412,49.4137,49.4854,73875.0
2017-10-24 12:30:00,62.1,62.15,62.08,62.09,41893.0,49.4934,49.5332,49.4774,49.4854,41893.0
2017-10-24 12:35:00,62.09,62.14,62.06,62.13,71334.0,49.4854,49.5252,49.4615,49.5173,71334.0
2017-10-24 12:40:00,62.12,62.17,62.12,62.15,62135.0,49.5093,49.5492,49.5093,49.5332,62135.0
2017-10-24 12:45:00,62.15,62.22,62.15,62.15,58248.0,49.5332,49.589,49.5332,49.5332,58248.0
2017-10-24 12:50:00,62.15,62.22,62.14,62.21,56495.0,49.5332,49.589,49.5252,49.581,56495.0
2017-10-24 12:55:00,62.22,62.22,62.13,62.15,53203.0,49.589,49.589,49.5173,49.5332,53203.0
2017-10-24 13:00:00,62.15,62.21,62.13,62.21,57868.0,49.5332,49.581,49.5173,49.581,57868.0
2017-10-24 13:05:00,62.2,62.2,62.14,62.17,44286.0,49.5731,49.5731,49.5252,49.5492,44286.0
2017-10-24 13:10:00,62.17,62.2,62.15,62.2,36118.0,49.5492,49.5731,49.5332,49.5731,36118.0
2017-10-24 13:15:00,62.2,62.28,62.18,62.27,54298.0,49.5731,49.6368,49.5571,49.6288,54298.0
2017-10-24 13:20:00,62.27,62.27,62.16,62.16,64457.0,49.6288,49.6288,49.5412,49.5412,64457.0
2017-10-24 13:25:00,62.16,62.19,62.14,62.15,54276.0,49.5412,49.5651,49.5252,49.5332,54276.0
2017-10-24 13:30:00,62.16,62.17,62.12,62.14,62474.0,49.5412,49.5492,49.5093,49.5252,62474.0
2017-10-24 13:35:00,62.15,62.23,62.14,62.23,42920.0,49.5332,49.597,49.5252,49.597,42920.0
2017-10-24 13:40:00,62.23,62.25,62.18,62.22,54735.0,49.597,49.6129,49.5571,49.589,54735.0
2017-10-24 13:45:00,62.22,62.23,62.18,62.23,59286.0,49.589,49.597,49.5571,49.597,59286.0
2017-10-24 13:50:00,62.23,62.31,62.22,62.31,96835.0,49.597,49.6607,49.589,49.6607,96835.0
2017-10-24 13:55:00,62.3,62.41,62.25,62.4,98454.0,49.6528,49.7404,49.6129,49.7325,98454.0
2017-10-24 14:00:00,62.4,62.41,62.36,62.38,60267.0,49.7325,49.7404,49.7006,49.7165,60267.0
2017-10-24 14:05:00,62.39,62.39,62.28,62.3,64472.0,49.7245,49.7245,49.6368,49.6528,64472.0
2017-10-24 14:10:00,62.31,62.38,62.31,62.36,58299.0,49.6607,49.7165,49.6607,49.7006,58299.0
2017-10-24 14:15:00,62.35,62.35,62.29,62.3,49506.0,49.6926,49.6926,49.6448,49.6528,49506.0
2017-10-24 14:20:00,62.3,62.38,62.26,62.37,74217.0,49.6528,49.7165,49.6209,49.7085,74217.0
2017-10-24 14:25:00,62.37,62.38,62.34,62.34,55378.0,49.7085,49.7165,49.6846,49.6846,55378.0
2017-10-24 14:30:00,62.35,62.36,62.32,62.35,59884.0,49.6926,49.7006,49.6687,49.6926,59884.0
2017-10-24 14:35:00,62.35,62.39,62.34,62.39,59658.0,49.6926,49.7245,49.6846,49.7245,59658.0
2017-10-24 14:40:00,62.39,62.39,62.32,62.36,56592.0,49.7245,49.7245,49.6687,49.7006,56592.0
2017-10-24 14:45:00,62.36,62.4,62.33,62.38,50842.0,49.7006,49.7325,49.6767,49.7165,50842.0
2017-10-24 14:50:00,62.39,62.39,62.33,62.34,49613.0,49.7245,49.7245,49.6767,49.6846,49613.0
2017-10-24 14:55:00,62.34,62.44,62.34,62.44,78134.0,49.6846,49.7643,49.6846,49.7643,78134.0
2017-10-24 15:00:00,62.44,62.48,62.41,62.48,112082.0,49.7643,49.7962,49.7404,49.7962,112082.0
2017-10-24 15:05:00,62.47,62.48,62.38,62.41,137753.0,49.7882,49.7962,49.7165,49.7404,137753.0
2017-10-24 15:10:00,62.41,62.48,62.4,62.48,113463.0,49.7404,49.7962,49.7325,49.7962,113463.0
2017-10-24 15:15:00,62.48,62.54,62.47,62.53,97570.0,49.7962,49.844,49.7882,49.8361,97570.0
2017-10-24 15:20:00,62.53,62.54,62.49,62.5,100147.0,49.8361,49.844,49.8042,49.8122,100147.0
2017-10-24 15:25:00,62.5,62.52,62.4,62.43,167245.0,49.8122,49.8281,49.7325,49.7564,167245.0
2017-10-24 15:30:00,62.43,62.58,62.43,62.57,144852.0,49.7564,49.8759,49.7564,49.8679,144852.0
2017-10-24 15:35:00,62.57,62.62,62.54,62.6,127692.0,49.8679,49.9078,49.844,49.8919,127692.0
2017-10-24 15:40:00,62.6,62.6,62.49,62.54,204074.0,49.8919,49.8919,49.8042,49.844,204074.0
2017-10-24 15:45:00,62.53,62.53,62.41,62.43,185600.0,49.8361,49.8361,49.7404,49.7564,185600.0
2017-10-24 15:50:00,62.42,62.48,62.4,62.44,307148.0,49.7484,49.7962,49.7325,49.7643,307148.0
2017-10-24 15:55:00,62.44,62.44,62.38,62.44,427463.0,49.7643,49.7643,49.7165,49.7643,427463.0
2017-10-25 09:30:00,62.5,62.66,62.44,62.64,203824.0,49.8122,49.9397,49.7643,49.9237,203824.0
2017-10-25 09:35:00,62.64,62.7,62.4,62.52,228754.0,49.9237,49.9716,49.7325,49.8281,228754.0
2017-10-25 09:40:00,62.52,62.83,62.51,62.82,107398.0,49.8281,50.0752,49.8201,50.0672,107398.0
2017-10-25 09:45:00,62.81,62.9,62.64,62.87,135957.0,50.0592,50.131,49.9237,50.107,135957.0
2017-10-25 09:50:00,62.85,62.99,62.77,62.95,151557.0,50.0911,50.2027,50.0273,50.1708,151557.0
2017-10-25 09:55:00,62.96,63.16,62.95,62.98,141888.0,50.1788,50.3382,50.1708,50.1947,141888.0
2017-10-25 10:00:00,62.97,63.01,62.85,62.92,104683.0,50.1867,50.2186,50.0911,50.1469,104683.0
2017-10-25 10:05:00,62.92,63.02,62.9,62.99,63105.0,50.1469,50.2266,50.131,50.2027,63105.0
2017-10-25 10:10:00,62.99,63.16,62.98,63.06,89732.0,50.2027,50.3382,50.1947,50.2585,89732.0
2017-10-25 10:15:00,63.07,63.07,62.82,62.89,119578.0,50.2664,50.2664,50.0672,50.123,119578.0
2017-10-25 10:20:00,62.89,62.98,62.72,62.8,183608.0,50.123,50.1947,49.9875,50.0513,183608.0
2017-10-25 10:25:00,62.8,63.01,62.8,63.0,109012.0,50.0513,50.2186,50.0513,50.2107,109012.0
2017-10-25 10:30:00,63.01,63.05,62.94,63.03,136490.0,50.2186,50.2505,50.1628,50.2346,136490.0
2017-10-25 10:35:00,63.04,63.04,62.94,62.98,91168.0,50.2425,50.2425,50.1628,50.1947,91168.0
2017-10-25 10:40:00,62.99,63.08,62.98,63.01,81446.0,50.2027,50.2744,50.1947,50.2186,81446.0
2017-10-25 10:45:00,63.01,63.02,62.91,62.93,178896.0,50.2186,50.2266,50.1389,50.1549,178896.0
2017-10-25 10:50:00,62.93,63.03,62.9,63.0,100345.0,50.1549,50.2346,50.131,50.2107,100345.0
2017-10-25 10:55:00,63.0,63.02,62.92,62.95,65713.0,50.2107,50.2266,50.1469,50.1708,65713.0
2017-10-25 11:00:00,62.95,63.01,62.9,62.98,101979.0,50.1708,50.2186,50.131,50.1947,101979.0
2017-10-25 11:05:00,62.97,63.0,62.93,62.96,94894.0,50.1867,50.2107,50.1549,50.1788,94894.0
2017-10-25 11:10:00,62.96,62.99,62.92,62.94,85276.0,50.1788,50.2027,50.1469,50.1628,85276.0
2017-10-25 11:15:00,62.95,63.02,62.94,63.01,70967.0,50.1708,50.2266,50.1628,50.2186,70967.0
2017-10-25 11:20:00,63.02,63.06,63.0,63.02,70779.0,50.2266,50.2585,50.2107,50.2266,70779.0
2017-10-25 11:25:00,63.02,63.02,62.87,62.98,65038.0,50.2266,50.2266,50.107,50.1947,65038.0
2017-10-25 11:30:00,62.98,62.98,62.86,62.91,56548.0,50.1947,50.1947,50.0991,50.1389,56548.0
2017-10-25 11:35:00,62.9,62.98,62.89,62.98,53418.0,50.131,50.1947,50.123,50.1947,53418.0
2017-10-25 11:40:00,62.98,63.04,62.95,62.98,92946.0,50.1947,50.2425,50.1708,50.1947,92946.0
2017-10-25 11:45:00,62.98,63.16,62.98,63.13,88002.0,50.1947,50.3382,50.1947,50.3143,88002.0
2017-10-25 11:50:00,63.12,63.13,63.04,63.06,50406.0,50.3063,50.3143,50.2425,50.2585,50406.0
2017-10-25 11:55:00,63.05,63.07,62.99,63.03,68164.0,50.2505,50.2664,50.2027,50.2346,68164.0
2017-10-25 12:00:00,63.02,63.11,63.01,63.08,58680.0,50.2266,50.2983,50.2186,50.2744,58680.0
2017-10-25 12:05:00,63.08,63.14,63.06,63.13,73819.0,50.2744,50.3222,50.2585,50.3143,73819.0
2017-10-25 12:10:00,63.13,63.17,63.11,63.16,46212.0,50.3143,50.3461,50.2983,50.3382,46212.0
2017-10-25 12:15:00,63.16,63.2,63.12,63.15,63730.0,50.3382,50.3701,50.3063,50.3302,63730.0
2017-10-25 12:20:00,63.15,63.17,63.09,63.15,49571.0,50.3302,50.3461,50.2824,50.3302,49571.0
2017-10-25 12:25:00,63.15,63.26,63.14,63.21,73586.0,50.3302,50.4179,50.3222,50.378,73586.0
2017-10-25 12:30:00,63.22,63.29,63.2,63.26,70724.0,50.386,50.4418,50.3701,50.4179,70724.0
2017-10-25 12:35:00,63.26,63.31,63.23,63.27,62685.0,50.4179,50.4577,50.394,50.4258,62685.0
2017-10-25 12:40:00,63.27,63.35,63.25,63.33,86110.0,50.4258,50.4896,50.4099,50.4737,86110.0
2017-10-25 12:45:00,63.33,63.43,63.32,63.41,104490.0,50.4737,50.5534,50.4657,50.5374,104490.0
2017-10-25 12:50:00,63.41,63.47,63.35,63.41,114180.0,50.5374,50.5852,50.4896,50.5374,114180.0
2017-10-25 12:55:00,63.41,63.5,63.37,63.42,103316.0,50.5374,50.6092,50.5055,50.5454,103316.0
2017-10-25 13:00:00,63.43,63.44,63.3,63.31,71657.0,50.5534,50.5613,50.4498,50.4577,71657.0
2017-10-25 13:05:00,63.31,63.33,63.28,63.3,43497.0,50.4577,50.4737,50.4338,50.4498,43497.0
2017-10-25 13:10:00,63.3,63.37,63.29,63.31,54990.0,50.4498,50.5055,50.4418,50.4577,54990.0
2017-10-25 13:15:00,63.31,63.38,63.26,63.36,148842.0,50.4577,50.5135,50.4179,50.4976,148842.0
2017-10-25 13:20:00,63.36,63.39,63.29,63.38,244252.0,50.4976,50.5215,50.4418,50.5135,244252.0
2017-10-25 13:25:00,63.38,63.41,63.34,63.39,96563.0,50.5135,50.5374,50.4816,50.5215,96563.0
2017-10-25 13:30:00,63.38,63.44,63.33,63.34,99478.0,50.5135,50.5613,50.4737,50.4816,99478.0
2017-10-25 13:35:00,63.33,63.41,63.3,63.36,58710.0,50.4737,50.5374,50.4498,50.4976,58710.0
2017-10-25 13:40:00,63.36,63.44,63.36,63.43,57950.0,50.4976,50.5613,50.4976,50.5534,57950.0
2017-10-25 13:45:00,63.43,63.52,63.42,63.47,85700.0,50.5534,50.6251,50.5454,50.5852,85700.0
2017-10-25 13:50:00,63.47,63.57,63.44,63.49,66006.0,50.5852,50.6649,50.5613,50.6012,66006.0
2017-10-25 13:55:00,63.49,63.54,63.45,63.47,35904.0,50.6012,50.641,50.5693,50.5852,35904.0
2017-10-25 14:00:00,63.47,63.51,63.45,63.51,52878.0,50.5852,50.6171,50.5693,50.6171,52878.0
2017-10-25 14:05:00,63.51,63.51,63.43,63.46,173136.0,50.6171,50.6171,50.5534,50.5773,173136.0
2017-10-25 14:10:00,63.46,63.62,63.45,63.57,113832.0,50.5773,50.7048,50.5693,50.6649,113832.0
2017-10-25 14:15:00,63.57,63.6,63.53,63.56,56985.0,50.6649,50.6889,50.6331,50.657,56985.0
2017-10-25 14:20:00,63.56,63.6,63.52,63.58,69310.0,50.657,50.6889,50.6251,50.6729,69310.0
2017-10-25 14:25:00,63.58,63.61,63.56,63.57,71960.0,50.6729,50.6968,50.657,50.6649,71960.0
2017-10-25 14:30:00,63.57,63.61,63.56,63.57,71669.0,50.6649,50.6968,50.657,50.6649,71669.0
2017-10-25 14:35:00,63.57,63.57,63.48,63.51,133903.0,50.6649,50.6649,50.5932,50.6171,133903.0
2017-10-25 14:40:00,63.51,63.51,63.39,63.39,63252.0,50.6171,50.6171,50.5215,50.5215,63252.0
2017-10-25 14:45:00,63.38,63.39,63.29,63.36,61750.0,50.5135,50.5215,50.4418,50.4976,61750.0
2017-10-25 14:50:00,63.37,63.41,63.36,63.4,66719.0,50.5055,50.5374,50.4976,50.5295,66719.0
2017-10-25 14:55:00,63.4,63.4,63.34,63.35,81134.0,50.5295,50.5295,50.4816,50.4896,81134.0
2017-10-25 15:00:00,63.35,63.41,63.31,63.34,110309.0,50.4896,50.5374,50.4577,50.4816,110309.0
2017-10-25 15:05:00,63.34,63.39,63.3,63.39,89297.0,50.4816,50.5215,50.4498,50.5215,89297.0
2017-10-25 15:10:00,63.39,63.49,63.39,63.48,98528.0,50.5215,50.6012,50.5215,50.5932,98528.0
2017-10-25 15:15:00,63.48,63.5,63.43,63.46,117242.0,50.5932,50.6092,50.5534,50.5773,117242.0
2017-10-25 15:20:00,63.46,63.49,63.41,63.42,99921.0,50.5773,50.6012,50.5374,50.5454,99921.0
2017-10-25 15:25:00,63.42,63.48,63.41,63.44,143865.0,50.5454,50.5932,50.5374,50.5613,143865.0
2017-10-25 15:30:00,63.45,63.49,63.43,63.45,120762.0,50.5693,50.6012,50.5534,50.5693,120762.0
2017-10-25 15:35:00,63.44,63.47,63.37,63.4,141764.0,50.5613,50.5852,50.5055,50.5295,141764.0
2017-10-25 15:40:00,63.4,63.41,63.36,63.37,196568.0,50.5295,50.5374,50.4976,50.5055,196568.0
2017-10-25 15:45:00,63.38,63.44,63.35,63.42,231503.0,50.5135,50.5613,50.4896,50.5454,231503.0
2017-10-25 15:50:00,63.42,63.51,63.38,63.48,352280.0,50.5454,50.6171,50.5135,50.5932,352280.0
2017-10-25 15:55:00,63.47,63.6,63.44,63.45,787288.0,50.5852,50.6889,50.5613,50.5693,787288.0
2017-10-26 09:30:00,63.45,63.72,63.4,63.42,268290.0,50.5693,50.7845,50.5295,50.5454,268290.0
2017-10-26 09:35:00,63.44,63.47,63.21,63.4,126209.0,50.5613,50.5852,50.378,50.5295,126209.0
2017-10-26 09:40:00,63.39,63.39,63.12,63.25,92352.0,50.5215,50.5215,50.3063,50.4099,92352.0
2017-10-26 09:45:00,63.25,63.48,63.23,63.39,130258.0,50.4099,50.5932,50.394,50.5215,130258.0
2017-10-26 09:50:00,63.38,63.52,63.35,63.41,119229.0,50.5135,50.6251,50.4896,50.5374,119229.0
2017-10-26 09:55:00,63.41,63.43,63.34,63.41,188406.0,50.5374,50.5534,50.4816,50.5374,188406.0
2017-10-26 10:00:00,63.42,63.48,63.34,63.37,93967.0,50.5454,50.5932,50.4816,50.5055,93967.0
2017-10-26 10:05:00,63.37,63.37,63.26,63.29,168975.0,50.5055,50.5055,50.4179,50.4418,168975.0
2017-10-26 10:10:00,63.28,63.38,63.28,63.3,94859.0,50.4338,50.5135,50.4338,50.4498,94859.0
2017-10-26 10:15:00,63.3,63.42,63.29,63.37,95182.0,50.4498,50.5454,50.4418,50.5055,95182.0
2017-10-26 10:20:00,63.37,63.51,63.36,63.47,63110.0,50.5055,50.6171,50.4976,50.5852,63110.0
2017-10-26 10:25:00,63.47,63.56,63.46,63.49,80383.0,50.5852,50.657,50.5773,50.6012,80383.0
2017-10-26 10:30:00,63.48,63.64,63.47,63.61,98396.0,50.5932,50.7207,50.5852,50.6968,98396.0
2017-10-26 10:35:00,63.62,63.76,63.61,63.72,130344.0,50.7048,50.8164,50.6968,50.7845,130344.0
2017-10-26 10:40:00,63.73,63.77,63.49,63.49,87983.0,50.7925,50.8243,50.6012,50.6012,87983.0
2017-10-26 10:45:00,63.49,63.51,63.41,63.43,99530.0,50.6012,50.6171,50.5374,50.5534,99530.0
2017-10-26 10:50:00,63.42,63.43,63.26,63.29,81055.0,50.5454,50.5534,50.4179,50.4418,81055.0
2017-10-26 10:55:00,63.3,63.31,63.06,63.25,80824.0,50.4498,50.4577,50.2585,50.4099,80824.0
2017-10-26 11:00:00,63.24,63.29,63.14,63.15,106902.0,50.4019,50.4418,50.3222,50.3302,106902.0
2017-10-26 11:05:00,63.14,63.23,63.12,63.2,97845.0,50.3222,50.394,50.3063,50.3701,97845.0
2017-10-26 11:10:00,63.2,63.33,63.17,63.33,95580.0,50.3701,50.4737,50.3461,50.4737,95580.0
2017-10-26 11:15:00,63.32,63.45,63.29,63.45,63125.0,50.4657,50.5693,50.4418,50.5693,63125.0
2017-10-26 11:20:00,63.46,63.56,63.46,63.54,78892.0,50.5773,50.657,50.5773,50.641,78892.0
2017-10-26 11:25:00,63.53,63.69,63.52,63.67,106539.0,50.6331,50.7606,50.6251,50.7446,106539.0
2017-10-26 11:30:00,63.66,63.68,63.59,63.59,98283.0,50.7367,50.7526,50.6809,50.6809,98283.0
2017-10-26 11:35:00,63.6,63.73,63.56,63.69,98333.0,50.6889,50.7925,50.657,50.7606,98333.0
2017-10-26 11:40:00,63.7,63.77,63.68,63.72,92168.0,50.7686,50.8243,50.7526,50.7845,92168.0
2017-10-26 11:45:00,63.71,63.79,63.7,63.77,122597.0,50.7765,50.8403,50.7686,50.8243,122597.0
2017-10-26 11:50:00,63.76,63.8,63.75,63.77,99140.0,50.8164,50.8483,50.8084,50.8243,99140.0
2017-10-26 11:55:00,63.77,63.81,63.71,63.71,85388.0,50.8243,50.8562,50.7765,50.7765,85388.0
2017-10-26 12:00:00,63.71,63.71,63.61,63.62,56776.0,50.7765,50.7765,50.6968,50.7048,56776.0
2017-10-26 12:05:00,63.63,63.67,63.6,63.65,43464.0,50.7128,50.7446,50.6889,50.7287,43464.0
2017-10-26 12:10:00,63.64,63.65,63.48,63.52,100576.0,50.7207,50.7287,50.5932,50.6251,100576.0
2017-10-26 12:15:00,63.52,63.6,63.51,63.52,61203.0,50.6251,50.6889,50.6171,50.6251,61203.0
2017-10-26 12:20:00,63.52,63.57,63.44,63.46,66508.0,50.6251,50.6649,50.5613,50.5773,66508.0
2017-10-26 12:25:00,63.45,63.46,63.31,63.4,56877.0,50.5693,50.5773,50.4577,50.5295,56877.0
2017-10-26 12:30:00,63.41,63.48,63.39,63.44,102772.0,50.5374,50.5932,50.5215,50.5613,102772.0
2017-10-26 12:35:00,63.44,63.45,63.32,63.32,45783.0,50.5613,50.5693,50.4657,50.4657,45783.0
2017-10-26 12:40:00,63.31,63.32,63.23,63.23,48834.0,50.4577,50.4657,50.394,50.394,48834.0
2017-10-26 12:45:00,63.23,63.32,63.23,63.28,43304.0,50.394,50.4657,50.394,50.4338,43304.0
2017-10-26 12:50:00,63.29,63.36,63.28,63.31,86968.0,50.4418,50.4976,50.4338,50.4577,86968.0
2017-10-26 12:55:00,63.3,63.32,63.21,63.25,64728.0,50.4498,50.4657,50.378,50.4099,64728.0
2017-10-26 13:00:00,63.25,63.29,63.24,63.26,46539.0,50.4099,50.4418,50.4019,50.4179,46539.0
2017-10-26 13:05:00,63.25,63.29,63.24,63.25,44037.0,50.4099,50.4418,50.4019,50.4099,44037.0
2017-10-26 13:10:00,63.25,63.3,63.24,63.26,46465.0,50.4099,50.4498,50.4019,50.4179,46465.0
2017-10-26 13:15:00,63.25,63.33,63.25,63.3,48948.0,50.4099,50.4737,50.4099,50.4498,48948.0
2017-10-26 13:20:00,63.3,63.3,63.21,63.26,37860.0,50.4498,50.4498,50.378,50.4179,37860.0
2017-10-26 13:25:00,63.26,63.27,63.18,63.2,49953.0,50.4179,50.4258,50.3541,50.3701,49953.0
2017-10-26 13:30:00,63.21,63.31,63.21,63.28,52592.0,50.378,50.4577,50.378,50.4338,52592.0
2017-10-26 13:35:00,63.29,63.46,63.29,63.46,67714.0,50.4418,50.5773,50.4418,50.5773,67714.0
2017-10-26 13:40:00,63.47,63.47,63.4,63.4,41263.0,50.5852,50.5852,50.5295,50.5295,41263.0
2017-10-26 13:45:00,63.39,63.44,63.37,63.43,32425.0,50.5215,50.5613,50.5055,50.5534,32425.0
2017-10-26 13:50:00,63.44,63.46,63.37,63.38,76557.0,50.5613,50.5773,50.5055,50.5135,76557.0
2017-10-26 13:55:00,63.38,63.49,63.34,63.46,98159.0,50.5135,50.6012,50.4816,50.5773,98159.0
2017-10-26 14:00:00,63.46,63.6,63.45,63.54,63715.0,50.5773,50.6889,50.5693,50.641,63715.0
2017-10-26 14:05:00,63.53,63.63,63.53,63.59,74640.0,50.6331,50.7128,50.6331,50.6809,74640.0
2017-10-26 14:10:00,63.59,63.62,63.52,63.52,60064.0,50.6809,50.7048,50.6251,50.6251,60064.0
2017-10-26 14:15:00,63.52,63.53,63.48,63.52,59187.0,50.6251,50.6331,50.5932,50.6251,59187.0
2017-10-26 14:20:00,63.5,63.51,63.44,63.49,71854.0,50.6092,50.6171,50.5613,50.6012,71854.0
2017-10-26 14:25:00,63.5,63.6,63.48,63.6,53326.0,50.6092,50.6889,50.5932,50.6889,53326.0
2017-10-26 14:30:00,63.59,63.62,63.57,63.58,62156.0,50.6809,50.7048,50.6649,50.6729,62156.0
2017-10-26 14:35:00,63.58,63.61,63.52,63.54,53411.0,50.6729,50.6968,50.6251,50.641,53411.0
2017-10-26 14:40:00,63.54,63.59,63.52,63.53,67308.0,50.641,50.6809,50.6251,50.6331,67308.0
2017-10-26 14:45:00,63.53,63.6,63.52,63.6,75663.0,50.6331,50.6889,50.6251,50.6889,75663.0
2017-10-26 14:50:00,63.59,63.63,63.57,63.63,68106.0,50.6809,50.7128,50.6649,50.7128,68106.0
2017-10-26 14:55:00,63.63,63.63,63.51,63.52,72564.0,50.7128,50.7128,50.6171,50.6251,72564.0
2017-10-26 15:00:00,63.52,63.54,63.47,63.48,54157.0,50.6251,50.641,50.5852,50.5932,54157.0
2017-10-26 15:05:00,63.48,63.52,63.47,63.51,67429.0,50.5932,50.6251,50.5852,50.6171,67429.0
2017-10-26 15:10:00,63.52,63.54,63.39,63.4,67904.0,50.6251,50.641,50.5215,50.5295,67904.0
2017-10-26 15:15:00,63.39,63.43,63.37,63.41,131918.0,50.5215,50.5534,50.5055,50.5374,131918.0
2017-10-26 15:20:00,63.41,63.46,63.39,63.45,121148.0,50.5374,50.5773,50.5215,50.5693,121148.0
2017-10-26 15:25:00,63.44,63.5,63.4,63.5,139740.0,50.5613,50.6092,50.5295,50.6092,139740.0
2017-10-26 15:30:00,63.51,63.54,63.49,63.51,113646.0,50.6171,50.641,50.6012,50.6171,113646.0
2017-10-26 15:35:00,63.51,63.53,63.44,63.48,167371.0,50.6171,50.6331,50.5613,50.5932,167371.0
2017-10-26 15:40:00,63.48,63.48,63.4,63.41,152035.0,50.5932,50.5932,50.5295,50.5374,152035.0
2017-10-26 15:45:00,63.41,63.45,63.39,63.41,210818.0,50.5374,50.5693,50.5215,50.5374,210818.0
2017-10-26 15:50:00,63.41,63.43,63.38,63.39,227301.0,50.5374,50.5534,50.5135,50.5215,227301.0
2017-10-26 15:55:00,63.39,63.45,63.35,63.37,619547.0,50.5215,50.5693,50.4896,50.5055,619547.0
2017-10-27 09:30:00,63.11,63.63,63.1,63.53,283388.0,50.2983,50.7128,50.2904,50.6331,283388.0
2017-10-27 09:35:00,63.54,63.57,63.25,63.32,579769.0,50.641,50.6649,50.4099,50.4657,579769.0
2017-10-27 09:40:00,63.33,63.38,63.14,63.21,356393.0,50.4737,50.5135,50.3222,50.378,356393.0
2017-10-27 09:45:00,63.23,63.29,63.1,63.1,332352.0,50.394,50.4418,50.2904,50.2904,332352.0
2017-10-27 09:50:00,63.11,63.27,62.97,63.13,205587.0,50.2983,50.4258,50.1867,50.3143,205587.0
2017-10-27 09:55:00,63.13,63.26,63.13,63.15,363772.0,50.3143,50.4179,50.3143,50.3302,363772.0
2017-10-27 10:00:00,63.15,63.34,63.14,63.3,211752.0,50.3302,50.4816,50.3222,50.4498,211752.0
2017-10-27 10:05:00,63.3,63.41,63.24,63.31,243775.0,50.4498,50.5374,50.4019,50.4577,243775.0
2017-10-27 10:10:00,63.32,63.32,63.12,63.16,116613.0,50.4657,50.4657,50.3063,50.3382,116613.0
2017-10-27 10:15:00,63.16,63.17,62.93,62.95,271182.0,50.3382,50.3461,50.1549,50.1708,271182.0
2017-10-27 10:20:00,62.95,63.12,62.88,63.08,207592.0,50.1708,50.3063,50.115,50.2744,207592.0
2017-10-27 10:25:00,63.08,63.08,62.92,63.07,130927.0,50.2744,50.2744,50.1469,50.2664,130927.0
2017-10-27 10:30:00,63.07,63.2,63.06,63.19,90785.0,50.2664,50.3701,50.2585,50.3621,90785.0
2017-10-27 10:35:00,63.19,63.36,63.17,63.3,273979.0,50.3621,50.4976,50.3461,50.4498,273979.0
2017-10-27 10:40:00,63.3,63.37,63.25,63.31,115302.0,50.4498,50.5055,50.4099,50.4577,115302.0
2017-10-27 10:45:00,63.31,63.46,63.29,63.32,94824.0,50.4577,50.5773,50.4418,50.4657,94824.0
2017-10-27 10:50:00,63.33,63.38,63.28,63.29,102803.0,50.4737,50.5135,50.4338,50.4418,102803.0
2017-10-27 10:55:00,63.29,63.36,63.26,63.33,70858.0,50.4418,50.4976,50.4179,50.4737,70858.0
2017-10-27 11:00:00,63.33,63.38,63.27,63.38,58973.0,50.4737,50.5135,50.4258,50.5135,58973.0
2017-10-27 11:05:00,63.37,63.45,63.32,63.42,163129.0,50.5055,50.5693,50.4657,50.5454,163129.0
2017-10-27 11:10:00,63.42,63.52,63.39,63.44,117229.0,50.5454,50.6251,50.5215,50.5613,117229.0
2017-10-27 11:15:00,63.44,63.49,63.36,63.38,148164.0,50.5613,50.6012,50.4976,50.5135,148164.0
2017-10-27 11:20:00,63.38,63.45,63.35,63.35,192686.0,50.5135,50.5693,50.4896,50.4896,192686.0
2017-10-27 11:25:00,63.36,63.72,63.35,63.7,299749.0,50.4976,50.7845,50.4896,50.7686,299749.0
2017-10-27 11:30:00,63.7,63.73,63.51,63.6,126254.0,50.7686,50.7925,50.6171,50.6889,126254.0
2017-10-27 11:35:00,63.6,63.87,63.58,63.77,110278.0,50.6889,50.904,50.6729,50.8243,110278.0
2017-10-27 11:40:00,63.78,63.79,63.5,63.65,82668.0,50.8323,50.8403,50.6092,50.7287,82668.0
2017-10-27 11:45:00,63.65,63.66,63.53,63.58,189327.0,50.7287,50.7367,50.6331,50.6729,189327.0
2017-10-27 11:50:00,63.58,63.67,63.55,63.62,135206.0,50.6729,50.7446,50.649,50.7048,135206.0
2017-10-27 11:55:00,63.61,63.62,63.56,63.61,149628.0,50.6968,50.7048,50.657,50.6968,149628.0
2017-10-27 12:00:00,63.61,63.67,63.58,63.6,168640.0,50.6968,50.7446,50.6729,50.6889,168640.0
2017-10-27 12:05:00,63.6,63.68,63.58,63.6,79009.0,50.6889,50.7526,50.6729,50.6889,79009.0
2017-10-27 12:10:00,63.6,63.61,63.57,63.57,82924.0,50.6889,50.6968,50.6649,50.6649,82924.0
2017-10-27 12:15:00,63.57,63.57,63.53,63.56,89266.0,50.6649,50.6649,50.6331,50.657,89266.0
2017-10-27 12:20:00,63.56,63.66,63.51,63.62,206380.0,50.657,50.7367,50.6171,50.7048,206380.0
2017-10-27 12:25:00,63.61,63.62,63.47,63.49,69175.0,50.6968,50.7048,50.5852,50.6012,69175.0
2017-10-27 12:30:00,63.48,63.54,63.46,63.47,48518.0,50.5932,50.641,50.5773,50.5852,48518.0
2017-10-27 12:35:00,63.47,63.47,63.39,63.42,90125.0,50.5852,50.5852,50.5215,50.5454,90125.0
2017-10-27 12:40:00,63.42,63.51,63.41,63.48,47169.0,50.5454,50.6171,50.5374,50.5932,47169.0
2017-10-27 12:45:00,63.48,63.54,63.46,63.48,65129.0,50.5932,50.641,50.5773,50.5932,65129.0
2017-10-27 12:50:00,63.49,63.52,63.44,63.46,51909.0,50.6012,50.6251,50.5613,50.5773,51909.0
2017-10-27 12:55:00,63.47,63.53,63.46,63.53,32929.0,50.5852,50.6331,50.5773,50.6331,32929.0
2017-10-27 13:00:00,63.52,63.57,63.5,63.55,79423.0,50.6251,50.6649,50.6092,50.649,79423.0
2017-10-27 13:05:00,63.55,63.56,63.49,63.53,40486.0,50.649,50.657,50.6012,50.6331,40486.0
2017-10-27 13:10:00,63.53,63.53,63.47,63.5,79560.0,50.6331,50.6331,50.5852,50.6092,79560.0
2017-10-27 13:15:00,63.51,63.51,63.41,63.42,58960.0,50.6171,50.6171,50.5374,50.5454,58960.0
2017-10-27 13:20:00,63.41,63.52,63.39,63.49,56241.0,50.5374,50.6251,50.5215,50.6012,56241.0
2017-10-27 13:25:00,63.5,63.52,63.45,63.46,29513.0,50.6092,50.6251,50.5693,50.5773,29513.0
2017-10-27 13:30:00,63.46,63.53,63.46,63.52,42798.0,50.5773,50.6331,50.5773,50.6251,42798.0
2017-10-27 13:35:00,63.52,63.53,63.46,63.49,91264.0,50.6251,50.6331,50.5773,50.6012,91264.0
2017-10-27 13:40:00,63.49,63.51,63.45,63.46,40293.0,50.6012,50.6171,50.5693,50.5773,40293.0
2017-10-27 13:45:00,63.45,63.53,63.44,63.53,44584.0,50.5693,50.6331,50.5613,50.6331,44584.0
2017-10-27 13:50:00,63.53,63.54,63.48,63.53,57847.0,50.6331,50.641,50.5932,50.6331,57847.0
2017-10-27 13:55:00,63.54,63.55,63.48,63.48,49882.0,50.641,50.649,50.5932,50.5932,49882.0
2017-10-27 14:00:00,63.49,63.57,63.47,63.52,78929.0,50.6012,50.6649,50.5852,50.6251,78929.0
2017-10-27 14:05:00,63.53,63.57,63.49,63.5,170702.0,50.6331,50.6649,50.6012,50.6092,170702.0
2017-10-27 14:10:00,63.51,63.53,63.46,63.53,70156.0,50.6171,50.6331,50.5773,50.6331,70156.0
2017-10-27 14:15:00,63.52,63.59,63.51,63.57,156110.0,50.6251,50.6809,50.6171,50.6649,156110.0
2017-10-27 14:20:00,63.57,63.7,63.56,63.7,78783.0,50.6649,50.7686,50.657,50.7686,78783.0
2017-10-27 14:25:00,63.7,63.8,63.69,63.78,110263.0,50.7686,50.8483,50.7606,50.8323,110263.0
2017-10-27 14:30:00,63.78,63.79,63.73,63.73,58983.0,50.8323,50.8403,50.7925,50.7925,58983.0
2017-10-27 14:35:00,63.73,63.73,63.63,63.64,59043.0,50.7925,50.7925,50.7128,50.7207,59043.0
2017-10-27 14:40:00,63.64,63.68,63.61,63.65,77384.0,50.7207,50.7526,50.6968,50.7287,77384.0
2017-10-27 14:45:00,63.64,63.7,63.63,63.68,134221.0,50.7207,50.7686,50.7128,50.7526,134221.0
2017-10-27 14:50:00,63.68,63.74,63.65,63.72,112034.0,50.7526,50.8004,50.7287,50.7845,112034.0
2017-10-27 14:55:00,63.73,63.78,63.71,63.73,60777.0,50.7925,50.8323,50.7765,50.7925,60777.0
2017-10-27 15:00:00,63.73,63.81,63.72,63.79,64732.0,50.7925,50.8562,50.7845,50.8403,64732.0
2017-10-27 15:05:00,63.79,63.81,63.74,63.74,73017.0,50.8403,50.8562,50.8004,50.8004,73017.0
2017-10-27 15:10:00,63.75,63.76,63.7,63.7,121725.0,50.8084,50.8164,50.7686,50.7686,121725.0
2017-10-27 15:15:00,63.71,63.71,63.63,63.68,186103.0,50.7765,50.7765,50.7128,50.7526,186103.0
2017-10-27 15:20:00,63.68,63.71,63.66,63.67,177865.0,50.7526,50.7765,50.7367,50.7446,177865.0
2017-10-27 15:25:00,63.68,63.7,63.64,63.64,129873.0,50.7526,50.7686,50.7207,50.7207,129873.0
2017-10-27 15:30:00,63.64,63.64,63.57,63.59,110254.0,50.7207,50.7207,50.6649,50.6809,110254.0
2017-10-27 15:35:00,63.59,63.62,63.54,63.59,122446.0,50.6809,50.7048,50.641,50.6809,122446.0
2017-10-27 15:40:00,63.59,63.6,63.5,63.51,125781.0,50.6809,50.6889,50.6092,50.6171,125781.0
2017-10-27 15:45:00,63.51,63.57,63.5,63.55,129215.0,50.6171,50.6649,50.6092,50.649,129215.0
2017-10-27 15:50:00,63.56,63.61,63.51,63.6,301919.0,50.657,50.6968,50.6171,50.6889,301919.0
2017-10-27 15:55:00,63.6,63.62,63.54,63.56,423381.0,50.6889,50.7048,50.641,50.657,423381.0
2017-10-30 09:30:00,63.75,63.8,63.53,63.8,211432.0,50.8084,50.8483,50.6331,50.8483,211432.0
2017-10-30 09:35:00,63.82,64.18,63.8,64.16,78859.0,50.8642,51.1511,50.8483,51.1352,78859.0
2017-10-30 09:40:00,64.15,64.34,64.1,64.3,81511.0,51.1272,51.2786,51.0873,51.2467,81511.0
2017-10-30 09:45:00,64.31,64.46,64.22,64.39,100489.0,51.2547,51.3743,51.183,51.3185,100489.0
2017-10-30 09:50:00,64.39,64.43,64.26,64.36,77655.0,51.3185,51.3504,51.2149,51.2946,77655.0
2017-10-30 09:55:00,64.36,64.45,64.29,64.43,92101.0,51.2946,51.3663,51.2388,51.3504,92101.0
2017-10-30 10:00:00,64.44,64.45,64.25,64.25,109773.0,51.3583,51.3663,51.2069,51.2069,109773.0
2017-10-30 10:05:00,64.27,64.38,64.16,64.21,137173.0,51.2228,51.3105,51.1352,51.175,137173.0
2017-10-30 10:10:00,64.22,64.29,64.09,64.26,81470.0,51.183,51.2388,51.0794,51.2149,81470.0
2017-10-30 10:15:00,64.26,64.27,64.11,64.19,83693.0,51.2149,51.2228,51.0953,51.1591,83693.0
2017-10-30 10:20:00,64.19,64.41,64.17,64.41,100634.0,51.1591,51.3344,51.1431,51.3344,100634.0
2017-10-30 10:25:00,64.41,64.45,64.34,64.37,45655.0,51.3344,51.3663,51.2786,51.3025,45655.0
2017-10-30 10:30:00,64.37,64.47,64.27,64.27,64137.0,51.3025,51.3822,51.2228,51.2228,64137.0
2017-10-30 10:35:00,64.27,64.35,64.2,64.25,59510.0,51.2228,51.2866,51.167,51.2069,59510.0
2017-10-30 10:40:00,64.25,64.29,64.22,64.28,72871.0,51.2069,51.2388,51.183,51.2308,72871.0
2017-10-30 10:45:00,64.27,64.4,64.26,64.27,45981.0,51.2228,51.3264,51.2149,51.2228,45981.0
2017-10-30 10:50:00,64.26,64.33,64.19,64.2,51435.0,51.2149,51.2707,51.1591,51.167,51435.0
2017-10-30 10:55:00,64.19,64.21,64.09,64.11,54942.0,51.1591,51.175,51.0794,51.0953,54942.0
2017-10-30 11:00:00,64.11,64.17,64.04,64.09,50044.0,51.0953,51.1431,51.0395,51.0794,50044.0
2017-10-30 11:05:00,64.09,64.18,64.07,64.17,53587.0,51.0794,51.1511,51.0634,51.1431,53587.0
2017-10-30 11:10:00,64.16,64.23,64.16,64.2,61806.0,51.1352,51.191,51.1352,51.167,61806.0
2017-10-30 11:15:00,64.19,64.21,64.12,64.13,62283.0,51.1591,51.175,51.1033,51.1113,62283.0
2017-10-30 11:20:00,64.12,64.21,64.12,64.18,39989.0,51.1033,51.175,51.1033,51.1511,39989.0
2017-10-30 11:25:00,64.18,64.19,64.06,64.07,69635.0,51.1511,51.1591,51.0555,51.0634,69635.0
2017-10-30 11:30:00,64.06,64.21,64.06,64.2,70490.0,51.0555,51.175,51.0555,51.167,70490.0
2017-10-30 11:35:00,64.19,64.23,64.17,64.22,44542.0,51.1591,51.191,51.1431,51.183,44542.0
2017-10-30 11:40:00,64.22,64.25,64.16,64.17,80083.0,51.183,51.2069,51.1352,51.1431,80083.0
2017-10-30 11:45:00,64.17,64.24,64.14,64.15,49993.0,51.1431,51.1989,51.1192,51.1272,49993.0
2017-10-30 11:50:00,64.15,64.19,64.1,64.17,138274.0,51.1272,51.1591,51.0873,51.1431,138274.0
2017-10-30 11:55:00,64.16,64.26,64.16,64.24,81906.0,51.1352,51.2149,51.1352,51.1989,81906.0
2017-10-30 12:00:00,64.24,64.28,64.18,64.22,42781.0,51.1989,51.2308,51.1511,51.183,42781.0
2017-10-30 12:05:00,64.22,64.23,64.16,64.21,56635.0,51.183,51.191,51.1352,51.175,56635.0
2017-10-30 12:10:00,64.22,64.22,64.13,64.16,76280.0,51.183,51.183,51.1113,51.1352,76280.0
2017-10-30 12:15:00,64.15,64.21,64.14,64.19,29925.0,51.1272,51.175,51.1192,51.1591,29925.0
2017-10-30 12:20:00,64.19,64.21,64.17,64.2,34831.0,51.1591,51.175,51.1431,51.167,34831.0
2017-10-30 12:25:00,64.2,64.21,64.16,64.2,54780.0,51.167,51.175,51.1352,51.167,54780.0
2017-10-30 12:30:00,64.2,64.27,64.17,64.22,63516.0,51.167,51.2228,51.1431,51.183,63516.0
2017-10-30 12:35:00,64.23,64.35,64.22,64.34,41681.0,51.191,51.2866,51.183,51.2786,41681.0
2017-10-30 12:40:00,64.34,64.35,64.28,64.31,47728.0,51.2786,51.2866,51.2308,51.2547,47728.0
2017-10-30 12:45:00,64.31,64.35,64.27,64.32,78860.0,51.2547,51.2866,51.2228,51.2627,78860.0
2017-10-30 12:50:00,64.33,64.35,64.23,64.24,62466.0,51.2707,51.2866,51.191,51.1989,62466.0
2017-10-30 12:55:00,64.24,64.26,64.2,64.26,23401.0,51.1989,51.2149,51.167,51.2149,23401.0
2017-10-30 13:00:00,64.25,64.3,64.22,64.23,45413.0,51.2069,51.2467,51.183,51.191,45413.0
2017-10-30 13:05:00,64.24,64.26,64.19,64.23,42958.0,51.1989,51.2149,51.1591,51.191,42958.0
2017-10-30 13:10:00,64.23,64.3,64.22,64.3,54197.0,51.191,51.2467,51.183,51.2467,54197.0
2017-10-30 13:15:00,64.3,64.38,64.29,64.35,59969.0,51.2467,51.3105,51.2388,51.2866,59969.0
2017-10-30 13:20:00,64.35,64.39,64.33,64.39,39537.0,51.2866,51.3185,51.2707,51.3185,39537.0
2017-10-30 13:25:00,64.38,64.42,64.35,64.42,36477.0,51.3105,51.3424,51.2866,51.3424,36477.0
2017-10-30 13:30:00,64.42,64.49,64.42,64.47,47584.0,51.3424,51.3982,51.3424,51.3822,47584.0
2017-10-30 13:35:00,64.47,64.5,64.44,64.45,47456.0,51.3822,51.4061,51.3583,51.3663,47456.0
2017-10-30 13:40:00,64.45,64.46,64.38,64.39,61926.0,51.3663,51.3743,51.3105,51.3185,61926.0
2017-10-30 13:45:00,64.38,64.41,64.33,64.38,47966.0,51.3105,51.3344,51.2707,51.3105,47966.0
2017-10-30 13:50:00,64.38,64.4,64.34,64.39,67849.0,51.3105,51.3264,51.2786,51.3185,67849.0
2017-10-30 13:55:00,64.39,64.39,64.25,64.27,54436.0,51.3185,51.3185,51.2069,51.2228,54436.0
2017-10-30 14:00:00,64.27,64.28,64.17,64.19,44262.0,51.2228,51.2308,51.1431,51.1591,44262.0
2017-10-30 14:05:00,64.19,64.21,64.11,64.17,52278.0,51.1591,51.175,51.0953,51.1431,52278.0
2017-10-30 14:10:00,64.17,64.22,64.14,64.18,65703.0,51.1431,51.183,51.1192,51.1511,65703.0
2017-10-30 14:15:00,64.18,64.2,64.09,64.17,67152.0,51.1511,51.167,51.0794,51.1431,67152.0
2017-10-30 14:20:00,64.17,64.18,64.04,64.11,120342.0,51.1431,51.1511,51.0395,51.0953,120342.0
2017-10-30 14:25:00,64.11,64.14,64.1,64.12,43660.0,51.0953,51.1192,51.0873,51.1033,43660.0
2017-10-30 14:30:00,64.11,64.19,64.09,64.17,80593.0,51.0953,51.1591,51.0794,51.1431,80593.0
2017-10-30 14:35:00,64.18,64.25,64.18,64.2,62561.0,51.1511,51.2069,51.1511,51.167,62561.0
2017-10-30 14:40:00,64.19,64.27,64.17,64.26,51851.0,51.1591,51.2228,51.1431,51.2149,51851.0
2017-10-30 14:45:00,64.27,64.28,64.23,64.24,32365.0,51.2228,51.2308,51.191,51.1989,32365.0
2017-10-30 14:50:00,64.23,64.35,64.23,64.35,59133.0,51.191,51.2866,51.191,51.2866,59133.0
2017-10-30 14:55:00,64.35,64.36,64.32,64.35,45552.0,51.2866,51.2946,51.2627,51.2866,45552.0
2017-10-30 15:00:00,64.35,64.35,64.22,64.23,70820.0,51.2866,51.2866,51.183,51.191,70820.0
2017-10-30 15:05:00,64.24,64.24,64.12,64.15,75624.0,51.1989,51.1989,51.1033,51.1272,75624.0
2017-10-30 15:10:00,64.14,64.18,64.07,64.09,57309.0,51.1192,51.1511,51.0634,51.0794,57309.0
2017-10-30 15:15:00,64.09,64.1,64.03,64.08,80215.0,51.0794,51.0873,51.0316,51.0714,80215.0
2017-10-30 15:20:00,64.08,64.12,64.03,64.07,97335.0,51.0714,51.1033,51.0316,51.0634,97335.0
2017-10-30 15:25:00,64.06,64.09,64.04,64.05,60332.0,51.0555,51.0794,51.0395,51.0475,60332.0
2017-10-30 15:30:00,64.05,64.09,64.03,64.05,63778.0,51.0475,51.0794,51.0316,51.0475,63778.0
2017-10-30 15:35:00,64.05,64.15,64.04,64.14,74991.0,51.0475,51.1272,51.0395,51.1192,74991.0
2017-10-30 15:40:00,64.14,64.17,64.12,64.13,77800.0,51.1192,51.1431,51.1033,51.1113,77800.0
2017-10-30 15:45:00,64.12,64.17,64.09,64.16,126931.0,51.1033,51.1431,51.0794,51.1352,126931.0
2017-10-30 15:50:00,64.17,64.21,64.13,64.17,127592.0,51.1431,51.175,51.1113,51.1431,127592.0
2017-10-30 15:55:00,64.17,64.2,64.11,64.12,315190.0,51.1431,51.167,51.0953,51.1033,315190.0
2017-10-31 09:30:00,63.99,64.17,63.93,64.12,174294.0,50.9997,51.1431,50.9519,51.1033,174294.0
2017-10-31 09:35:00,64.11,64.42,64.08,64.28,110405.0,51.0953,51.3424,51.0714,51.2308,110405.0
2017-10-31 09:40:00,64.28,64.58,64.24,64.57,119179.0,51.2308,51.4699,51.1989,51.4619,119179.0
2017-10-31 09:45:00,64.56,64.72,64.41,64.46,70813.0,51.454,51.5815,51.3344,51.3743,70813.0
2017-10-31 09:50:00,64.46,64.47,64.31,64.35,84129.0,51.3743,51.3822,51.2547,51.2866,84129.0
2017-10-31 09:55:00,64.35,64.4,64.31,64.32,73137.0,51.2866,51.3264,51.2547,51.2627,73137.0
2017-10-31 10:00:00,64.32,64.39,64.32,64.33,36336.0,51.2627,51.3185,51.2627,51.2707,36336.0
2017-10-31 10:05:00,64.33,64.34,64.28,64.33,30734.0,51.2707,51.2786,51.2308,51.2707,30734.0
2017-10-31 10:10:00,64.33,64.33,64.17,64.2,54269.0,51.2707,51.2707,51.1431,51.167,54269.0
2017-10-31 10:15:00,64.19,64.23,64.13,64.21,64353.0,51.1591,51.191,51.1113,51.175,64353.0
2017-10-31 10:20:00,64.21,64.29,64.15,64.28,71276.0,51.175,51.2388,51.1272,51.2308,71276.0
2017-10-31 10:25:00,64.28,64.34,64.27,64.31,111172.0,51.2308,51.2786,51.2228,51.2547,111172.0
2017-10-31 10:30:00,64.31,64.35,64.26,64.33,58506.0,51.2547,51.2866,51.2149,51.2707,58506.0
2017-10-31 10:35:00,64.33,64.44,64.33,64.41,48943.0,51.2707,51.3583,51.2707,51.3344,48943.0
2017-10-31 10:40:00,64.41,64.5,64.41,64.48,62863.0,51.3344,51.4061,51.3344,51.3902,62863.0
2017-10-31 10:45:00,64.47,64.48,64.42,64.46,29009.0,51.3822,51.3902,51.3424,51.3743,29009.0
2017-10-31 10:50:00,64.45,64.47,64.37,64.37,44685.0,51.3663,51.3822,51.3025,51.3025,44685.0
2017-10-31 10:55:00,64.37,64.41,64.33,64.37,69351.0,51.3025,51.3344,51.2707,51.3025,69351.0
2017-10-31 11:00:00,64.37,64.41,64.3,64.3,246835.0,51.3025,51.3344,51.2467,51.2467,246835.0
2017-10-31 11:05:00,64.3,64.37,64.27,64.36,74776.0,51.2467,51.3025,51.2228,51.2946,74776.0
2017-10-31 11:10:00,64.36,64.42,64.35,64.42,64432.0,51.2946,51.3424,51.2866,51.3424,64432.0
2017-10-31 11:15:00,64.42,64.49,64.38,64.48,32596.0,51.3424,51.3982,51.3105,51.3902,32596.0
2017-10-31 11:20:00,64.47,64.48,64.4,64.42,50392.0,51.3822,51.3902,51.3264,51.3424,50392.0
2017-10-31 11:25:00,64.41,64.46,64.38,64.4,73839.0,51.3344,51.3743,51.3105,51.3264,73839.0
2017-10-31 11:30:00,64.39,64.41,64.32,64.41,47729.0,51.3185,51.3344,51.2627,51.3344,47729.0
2017-10-31 11:35:00,64.41,64.42,64.36,64.36,38033.0,51.3344,51.3424,51.2946,51.2946,38033.0
2017-10-31 11:40:00,64.36,64.45,64.35,64.41,41310.0,51.2946,51.3663,51.2866,51.3344,41310.0
2017-10-31 11:45:00,64.4,64.44,64.38,64.44,45393.0,51.3264,51.3583,51.3105,51.3583,45393.0
2017-10-31 11:50:00,64.45,64.5,64.44,64.46,54728.0,51.3663,51.4061,51.3583,51.3743,54728.0
2017-10-31 11:55:00,64.46,64.56,64.46,64.54,60378.0,51.3743,51.454,51.3743,51.438,60378.0
2017-10-31 12:00:00,64.54,64.61,64.52,64.61,49030.0,51.438,51.4938,51.4221,51.4938,49030.0
2017-10-31 12:05:00,64.62,64.65,64.58,64.65,44690.0,51.5018,51.5257,51.4699,51.5257,44690.0
2017-10-31 12:10:00,64.64,64.68,64.61,64.67,31950.0,51.5177,51.5496,51.4938,51.5416,31950.0
2017-10-31 12:15:00,64.66,64.72,64.66,64.7,52913.0,51.5337,51.5815,51.5337,51.5655,52913.0
2017-10-31 12:20:00,64.71,64.74,64.66,64.66,52547.0,51.5735,51.5974,51.5337,51.5337,52547.0
2017-10-31 12:25:00,64.66,64.71,64.63,64.68,36329.0,51.5337,51.5735,51.5098,51.5496,36329.0
2017-10-31 12:30:00,64.67,64.68,64.57,64.58,36047.0,51.5416,51.5496,51.4619,51.4699,36047.0
2017-10-31 12:35:00,64.58,64.62,64.57,64.62,33576.0,51.4699,51.5018,51.4619,51.5018,33576.0
2017-10-31 12:40:00,64.62,64.64,64.56,64.58,32891.0,51.5018,51.5177,51.454,51.4699,32891.0
2017-10-31 12:45:00,64.58,64.64,64.57,64.6,39229.0,51.4699,51.5177,51.4619,51.4858,39229.0
2017-10-31 12:50:00,64.59,64.65,64.59,64.62,32146.0,51.4779,51.5257,51.4779,51.5018,32146.0
2017-10-31 12:55:00,64.61,64.62,64.52,64.53,11582.0,51.4938,51.5018,51.4221,51.4301,11582.0
2017-10-31 13:00:00,64.52,64.56,64.52,64.54,39225.0,51.4221,51.454,51.4221,51.438,39225.0
2017-10-31 13:05:00,64.53,64.57,64.53,64.57,31100.0,51.4301,51.4619,51.4301,51.4619,31100.0
2017-10-31 13:10:00,64.58,64.65,64.57,64.64,52858.0,51.4699,51.5257,51.4619,51.5177,52858.0
2017-10-31 13:15:00,64.65,64.68,64.6,64.67,105195.0,51.5257,51.5496,51.4858,51.5416,105195.0
2017-10-31 13:20:00,64.67,64.68,64.64,64.66,32083.0,51.5416,51.5496,51.5177,51.5337,32083.0
2017-10-31 13:25:00,64.66,64.71,64.65,64.69,56048.0,51.5337,51.5735,51.5257,51.5576,56048.0
2017-10-31 13:30:00,64.69,64.7,64.62,64.63,46840.0,51.5576,51.5655,51.5018,51.5098,46840.0
2017-10-31 13:35:00,64.63,64.67,64.58,64.59,32640.0,51.5098,51.5416,51.4699,51.4779,32640.0
2017-10-31 13:40:00,64.59,64.6,64.53,64.54,22837.0,51.4779,51.4858,51.4301,51.438,22837.0
2017-10-31 13:45:00,64.54,64.54,64.46,64.48,41138.0,51.438,51.438,51.3743,51.3902,41138.0
2017-10-31 13:50:00,64.48,64.56,64.47,64.53,89288.0,51.3902,51.454,51.3822,51.4301,89288.0
2017-10-31 13:55:00,64.53,64.56,64.5,64.54,34696.0,51.4301,51.454,51.4061,51.438,34696.0
2017-10-31 14:00:00,64.53,64.54,64.51,64.52,31122.0,51.4301,51.438,51.4141,51.4221,31122.0
2017-10-31 14:05:00,64.52,64.53,64.38,64.39,67086.0,51.4221,51.4301,51.3105,51.3185,67086.0
2017-10-31 14:10:00,64.39,64.45,64.37,64.44,50055.0,51.3185,51.3663,51.3025,51.3583,50055.0
2017-10-31 14:15:00,64.44,64.53,64.43,64.49,35803.0,51.3583,51.4301,51.3504,51.3982,35803.0
2017-10-31 14:20:00,64.5,64.51,64.43,64.43,24441.0,51.4061,51.4141,51.3504,51.3504,24441.0
2017-10-31 14:25:00,64.43,64.43,64.29,64.34,133145.0,51.3504,51.3504,51.2388,51.2786,133145.0
2017-10-31 14:30:00,64.34,64.36,64.28,64.32,115717.0,51.2786,51.2946,51.2308,51.2627,115717.0
2017-10-31 14:35:00,64.32,64.32,64.24,64.25,162235.0,51.2627,51.2627,51.1989,51.2069,162235.0
2017-10-31 14:40:00,64.25,64.34,64.24,64.31,136675.0,51.2069,51.2786,51.1989,51.2547,136675.0
2017-10-31 14:45:00,64.31,64.37,64.3,64.33,115707.0,51.2547,51.3025,51.2467,51.2707,115707.0
2017-10-31 14:50:00,64.32,64.36,64.31,64.33,79931.0,51.2627,51.2946,51.2547,51.2707,79931.0
2017-10-31 14:55:00,64.32,64.33,64.29,64.33,113743.0,51.2627,51.2707,51.2388,51.2707,113743.0
2017-10-31 15:00:00,64.32,64.37,64.29,64.31,169088.0,51.2627,51.3025,51.2388,51.2547,169088.0
2017-10-31 15:05:00,64.32,64.35,64.3,64.33,121399.0,51.2627,51.2866,51.2467,51.2707,121399.0
2017-10-31 15:10:00,64.33,64.34,64.23,64.27,168802.0,51.2707,51.2786,51.191,51.2228,168802.0
2017-10-31 15:15:00,64.27,64.3,64.2,64.21,82907.0,51.2228,51.2467,51.167,51.175,82907.0
2017-10-31 15:20:00,64.2,64.32,64.18,64.3,77732.0,51.167,51.2627,51.1511,51.2467,77732.0
2017-10-31 15:25:00,64.3,64.36,64.29,64.31,85676.0,51.2467,51.2946,51.2388,51.2547,85676.0
2017-10-31 15:30:00,64.31,64.31,64.23,64.24,107733.0,51.2547,51.2547,51.191,51.1989,107733.0
2017-10-31 15:35:00,64.25,64.26,64.2,64.22,93189.0,51.2069,51.2149,51.167,51.183,93189.0
2017-10-31 15:40:00,64.21,64.24,64.18,64.19,103337.0,51.175,51.1989,51.1511,51.1591,103337.0
2017-10-31 15:45:00,64.19,64.19,64.04,64.05,271373.0,51.1591,51.1591,51.0395,51.0475,271373.0
2017-10-31 15:50:00,64.05,64.05,63.97,63.98,412222.0,51.0475,51.0475,50.9837,50.9917,412222.0
2017-10-31 15:55:00,63.98,64.07,63.93,64.0,883501.0,50.9917,51.0634,50.9519,51.0077,883501.0
2017-11-01 09:30:00,64.62,64.87,64.38,64.72,470469.0,51.5018,51.701,51.3105,51.5815,470469.0
2017-11-01 09:35:00,64.72,64.96,64.66,64.75,192778.0,51.5815,51.7728,51.5337,51.6054,192778.0
2017-11-01 09:40:00,64.76,64.85,64.64,64.77,218809.0,51.6134,51.6851,51.5177,51.6213,218809.0
2017-11-01 09:45:00,64.78,64.82,64.65,64.67,90105.0,51.6293,51.6612,51.5257,51.5416,90105.0
2017-11-01 09:50:00,64.67,64.89,64.59,64.84,480460.0,51.5416,51.717,51.4779,51.6771,480460.0
2017-11-01 09:55:00,64.84,64.89,64.69,64.88,89856.0,51.6771,51.717,51.5576,51.709,89856.0
2017-11-01 10:00:00,64.86,64.86,64.59,64.72,214036.0,51.6931,51.6931,51.4779,51.5815,214036.0
2017-11-01 10:05:00,64.73,64.74,64.64,64.67,386915.0,51.5895,51.5974,51.5177,51.5416,386915.0
2017-11-01 10:10:00,64.67,64.74,64.61,64.64,149033.0,51.5416,51.5974,51.4938,51.5177,149033.0
2017-11-01 10:15:00,64.64,64.66,64.57,64.61,117648.0,51.5177,51.5337,51.4619,51.4938,117648.0
2017-11-01 10:20:00,64.61,64.62,64.55,64.61,79771.0,51.4938,51.5018,51.446,51.4938,79771.0
2017-11-01 10:25:00,64.61,64.74,64.6,64.7,175033.0,51.4938,51.5974,51.4858,51.5655,175033.0
2017-11-01 10:30:00,64.69,64.69,64.28,64.34,133584.0,51.5576,51.5576,51.2308,51.2786,133584.0
2017-11-01 10:35:00,64.35,64.41,64.2,64.26,160549.0,51.2866,51.3344,51.167,51.2149,160549.0
2017-11-01 10:40:00,64.26,64.47,64.19,64.47,236920.0,51.2149,51.3822,51.1591,51.3822,236920.0
2017-11-01 10:45:00,64.47,64.53,64.4,64.42,235118.0,51.3822,51.4301,51.3264,51.3424,235118.0
2017-11-01 10:50:00,64.42,64.5,64.4,64.45,137790.0,51.3424,51.4061,51.3264,51.3663,137790.0
2017-11-01 10:55:00,64.44,64.44,64.2,64.24,123597.0,51.3583,51.3583,51.167,51.1989,123597.0
2017-11-01 11:00:00,64.24,64.35,64.23,64.27,109295.0,51.1989,51.2866,51.191,51.2228,109295.0
2017-11-01 11:05:00,64.26,64.29,64.21,64.24,99921.0,51.2149,51.2388,51.175,51.1989,99921.0
2017-11-01 11:10:00,64.24,64.29,64.21,64.24,112558.0,51.1989,51.2388,51.175,51.1989,112558.0
2017-11-01 11:15:00,64.23,64.37,64.21,64.37,147809.0,51.191,51.3025,51.175,51.3025,147809.0
2017-11-01 11:20:00,64.38,64.46,64.32,64.44,66776.0,51.3105,51.3743,51.2627,51.3583,66776.0
2017-11-01 11:25:00,64.44,64.45,64.35,64.36,101121.0,51.3583,51.3663,51.2866,51.2946,101121.0
2017-11-01 11:30:00,64.37,64.43,64.2,64.2,71842.0,51.3025,51.3504,51.167,51.167,71842.0
2017-11-01 11:35:00,64.21,64.23,64.11,64.12,56857.0,51.175,51.191,51.0953,51.1033,56857.0
2017-11-01 11:40:00,64.11,64.17,64.09,64.16,62107.0,51.0953,51.1431,51.0794,51.1352,62107.0
2017-11-01 11:45:00,64.15,64.2,64.1,64.2,108020.0,51.1272,51.167,51.0873,51.167,108020.0
2017-11-01 11:50:00,64.2,64.29,64.18,64.26,59986.0,51.167,51.2388,51.1511,51.2149,59986.0
2017-11-01 11:55:00,64.26,64.29,64.2,64.23,178313.0,51.2149,51.2388,51.167,51.191,178313.0
2017-11-01 12:00:00,64.23,64.42,64.23,64.37,66480.0,51.191,51.3424,51.191,51.3025,66480.0
2017-11-01 12:05:00,64.38,64.42,64.3,64.36,113512.0,51.3105,51.3424,51.2467,51.2946,113512.0
2017-11-01 12:10:00,64.36,64.43,64.32,64.41,286180.0,51.2946,51.3504,51.2627,51.3344,286180.0
2017-11-01 12:15:00,64.4,64.49,64.38,64.45,102156.0,51.3264,51.3982,51.3105,51.3663,102156.0
2017-11-01 12:20:00,64.45,64.48,64.41,64.43,141236.0,51.3663,51.3902,51.3344,51.3504,141236.0
2017-11-01 12:25:00,64.43,64.47,64.38,64.41,59748.0,51.3504,51.3822,51.3105,51.3344,59748.0
2017-11-01 12:30:00,64.41,64.44,64.38,64.41,42098.0,51.3344,51.3583,51.3105,51.3344,42098.0
2017-11-01 12:35:00,64.41,64.42,64.34,64.36,42269.0,51.3344,51.3424,51.2786,51.2946,42269.0
2017-11-01 12:40:00,64.35,64.38,64.31,64.35,29403.0,51.2866,51.3105,51.2547,51.2866,29403.0
2017-11-01 12:45:00,64.35,64.4,64.29,64.29,152002.0,51.2866,51.3264,51.2388,51.2388,152002.0
2017-11-01 12:50:00,64.3,64.31,64.23,64.27,60219.0,51.2467,51.2547,51.191,51.2228,60219.0
2017-11-01 12:55:00,64.26,64.33,64.24,64.27,101721.0,51.2149,51.2707,51.1989,51.2228,101721.0
2017-11-01 13:00:00,64.27,64.29,64.18,64.2,179496.0,51.2228,51.2388,51.1511,51.167,179496.0
2017-11-01 13:05:00,64.2,64.21,64.06,64.06,87180.0,51.167,51.175,51.0555,51.0555,87180.0
2017-11-01 13:10:00,64.06,64.18,64.01,64.04,269350.0,51.0555,51.1511,51.0156,51.0395,269350.0
2017-11-01 13:15:00,64.03,64.17,64.0,64.13,102615.0,51.0316,51.1431,51.0077,51.1113,102615.0
2017-11-01 13:20:00,64.13,64.17,64.09,64.09,61315.0,51.1113,51.1431,51.0794,51.0794,61315.0
2017-11-01 13:25:00,64.09,64.16,64.05,64.11,27000.0,51.0794,51.1352,51.0475,51.0953,27000.0
2017-11-01 13:30:00,64.11,64.21,64.1,64.19,36997.0,51.0953,51.175,51.0873,51.1591,36997.0
2017-11-01 13:35:00,64.19,64.21,64.15,64.21,56421.0,51.1591,51.175,51.1272,51.175,56421.0
2017-11-01 13:40:00,64.2,64.23,64.14,64.15,56991.0,51.167,51.191,51.1192,51.1272,56991.0
2017-11-01 13:45:00,64.15,64.17,64.1,64.11,26612.0,51.1272,51.1431,51.0873,51.0953,26612.0
2017-11-01 13:50:00,64.1,64.16,64.05,64.06,83216.0,51.0873,51.1352,51.0475,51.0555,83216.0
2017-11-01 13:55:00,64.06,64.15,63.99,64.13,44929.0,51.0555,51.1272,50.9997,51.1113,44929.0
2017-11-01 14:00:00,64.16,64.21,64.01,64.21,195070.0,51.1352,51.175,51.0156,51.175,195070.0
2017-11-01 14:05:00,64.2,64.27,64.08,64.15,43594.0,51.167,51.2228,51.0714,51.1272,43594.0
2017-11-01 14:10:00,64.15,64.26,64.11,64.26,45229.0,51.1272,51.2149,51.0953,51.2149,45229.0
2017-11-01 14:15:00,64.25,64.32,64.23,64.28,28523.0,51.2069,51.2627,51.191,51.2308,28523.0
2017-11-01 14:20:00,64.29,64.35,64.28,64.35,46950.0,51.2388,51.2866,51.2308,51.2866,46950.0
2017-11-01 14:25:00,64.36,64.36,64.27,64.29,193443.0,51.2946,51.2946,51.2228,51.2388,193443.0
2017-11-01 14:30:00,64.29,64.34,64.28,64.29,56756.0,51.2388,51.2786,51.2308,51.2388,56756.0
2017-11-01 14:35:00,64.29,64.35,64.26,64.27,36955.0,51.2388,51.2866,51.2149,51.2228,36955.0
2017-11-01 14:40:00,64.26,64.3,64.22,64.3,40298.0,51.2149,51.2467,51.183,51.2467,40298.0
2017-11-01 14:45:00,64.29,64.29,64.23,64.28,76358.0,51.2388,51.2388,51.191,51.2308,76358.0
2017-11-01 14:50:00,64.28,64.29,64.25,64.28,138575.0,51.2308,51.2388,51.2069,51.2308,138575.0
2017-11-01 14:55:00,64.28,64.28,64.23,64.23,93817.0,51.2308,51.2308,51.191,51.191,93817.0
2017-11-01 15:00:00,64.23,64.34,64.22,64.31,56338.0,51.191,51.2786,51.183,51.2547,56338.0
2017-11-01 15:05:00,64.31,64.34,64.3,64.33,50224.0,51.2547,51.2786,51.2467,51.2707,50224.0
2017-11-01 15:10:00,64.32,64.34,64.3,64.31,167058.0,51.2627,51.2786,51.2467,51.2547,167058.0
2017-11-01 15:15:00,64.32,64.35,64.29,64.31,247712.0,51.2627,51.2866,51.2388,51.2547,247712.0
2017-11-01 15:20:00,64.31,64.33,64.22,64.22,321811.0,51.2547,51.2707,51.183,51.183,321811.0
2017-11-01 15:25:00,64.22,64.28,64.22,64.28,86036.0,51.183,51.2308,51.183,51.2308,86036.0
2017-11-01 15:30:00,64.28,64.36,64.25,64.36,83686.0,51.2308,51.2946,51.2069,51.2946,83686.0
2017-11-01 15:35:00,64.36,64.42,64.33,64.4,127551.0,51.2946,51.3424,51.2707,51.3264,127551.0
2017-11-01 15:40:00,64.39,64.4,64.34,64.37,154879.0,51.3185,51.3264,51.2786,51.3025,154879.0
2017-11-01 15:45:00,64.38,64.4,64.34,64.38,186051.0,51.3105,51.3264,51.2786,51.3105,186051.0
2017-11-01 15:50:00,64.38,64.4,64.36,64.37,185796.0,51.3105,51.3264,51.2946,51.3025,185796.0
2017-11-01 15:55:00,64.37,64.38,64.26,64.29,515141.0,51.3025,51.3105,51.2149,51.2388,515141.0
2017-11-02 09:30:00,64.34,64.34,64.08,64.25,218782.0,51.2786,51.2786,51.0714,51.2069,218782.0
2017-11-02 09:35:00,64.25,64.31,64.04,64.16,160340.0,51.2069,51.2547,51.0395,51.1352,160340.0
2017-11-02 09:40:00,64.13,64.22,63.93,63.98,147882.0,51.1113,51.183,50.9519,50.9917,147882.0
2017-11-02 09:45:00,63.99,64.01,63.83,63.96,126452.0,50.9997,51.0156,50.8722,50.9758,126452.0
2017-11-02 09:50:00,63.96,64.02,63.8,63.95,92113.0,50.9758,51.0236,50.8483,50.9678,92113.0
2017-11-02 09:55:00,63.95,63.98,63.7,63.73,76993.0,50.9678,50.9917,50.7686,50.7925,76993.0
2017-11-02 10:00:00,63.75,63.76,63.54,63.57,95680.0,50.8084,50.8164,50.641,50.6649,95680.0
2017-11-02 10:05:00,63.57,63.67,63.47,63.59,147783.0,50.6649,50.7446,50.5852,50.6809,147783.0
2017-11-02 10:10:00,63.57,63.59,63.46,63.5,100313.0,50.6649,50.6809,50.5773,50.6092,100313.0
2017-11-02 10:15:00,63.52,63.57,63.47,63.55,118081.0,50.6251,50.6649,50.5852,50.649,118081.0
2017-11-02 10:20:00,63.55,63.67,63.51,63.65,75554.0,50.649,50.7446,50.6171,50.7287,75554.0
2017-11-02 10:25:00,63.65,63.66,63.5,63.56,123854.0,50.7287,50.7367,50.6092,50.657,123854.0
2017-11-02 10:30:00,63.56,63.66,63.52,63.56,50518.0,50.657,50.7367,50.6251,50.657,50518.0
2017-11-02 10:35:00,63.56,63.64,63.5,63.64,85489.0,50.657,50.7207,50.6092,50.7207,85489.0
2017-11-02 10:40:00,63.64,63.7,63.56,63.59,142126.0,50.7207,50.7686,50.657,50.6809,142126.0
2017-11-02 10:45:00,63.6,63.61,63.51,63.55,43227.0,50.6889,50.6968,50.6171,50.649,43227.0
2017-11-02 10:50:00,63.55,63.57,63.5,63.54,97845.0,50.649,50.6649,50.6092,50.641,97845.0
2017-11-02 10:55:00,63.54,63.63,63.53,63.62,69698.0,50.641,50.7128,50.6331,50.7048,69698.0
2017-11-02 11:00:00,63.63,63.64,63.54,63.62,60971.0,50.7128,50.7207,50.641,50.7048,60971.0
2017-11-02 11:05:00,63.61,63.62,63.53,63.6,46139.0,50.6968,50.7048,50.6331,50.6889,46139.0
2017-11-02 11:10:00,63.6,63.64,63.52,63.55,32804.0,50.6889,50.7207,50.6251,50.649,32804.0
2017-11-02 11:15:00,63.55,63.58,63.47,63.49,120357.0,50.649,50.6729,50.5852,50.6012,120357.0
2017-11-02 11:20:00,63.49,63.55,63.47,63.48,37622.0,50.6012,50.649,50.5852,50.5932,37622.0
2017-11-02 11:25:00,63.47,63.49,63.42,63.45,51396.0,50.5852,50.6012,50.5454,50.5693,51396.0
2017-11-02 11:30:00,63.46,63.56,63.44,63.55,324167.0,50.5773,50.657,50.5613,50.649,324167.0
2017-11-02 11:35:00,63.55,63.56,63.47,63.48,86563.0,50.649,50.657,50.5852,50.5932,86563.0
2017-11-02 11:40:00,63.48,63.54,63.47,63.52,60985.0,50.5932,50.641,50.5852,50.6251,60985.0
2017-11-02 11:45:00,63.52,63.66,63.5,63.64,77131.0,50.6251,50.7367,50.6092,50.7207,77131.0
2017-11-02 11:50:00,63.64,63.72,63.62,63.66,63519.0,50.7207,50.7845,50.7048,50.7367,63519.0
2017-11-02 11:55:00,63.66,63.66,63.58,63.6,35484.0,50.7367,50.7367,50.6729,50.6889,35484.0
2017-11-02 12:00:00,63.6,63.61,63.53,63.56,28755.0,50.6889,50.6968,50.6331,50.657,28755.0
2017-11-02 12:05:00,63.56,63.56,63.42,63.42,44469.0,50.657,50.657,50.5454,50.5454,44469.0
2017-11-02 12:10:00,63.41,63.42,63.34,63.35,40027.0,50.5374,50.5454,50.4816,50.4896,40027.0
2017-11-02 12:15:00,63.35,63.48,63.34,63.45,36258.0,50.4896,50.5932,50.4816,50.5693,36258.0
2017-11-02 12:20:00,63.45,63.46,63.34,63.37,28115.0,50.5693,50.5773,50.4816,50.5055,28115.0
2017-11-02 12:25:00,63.37,63.38,63.31,63.33,39507.0,50.5055,50.5135,50.4577,50.4737,39507.0
2017-11-02 12:30:00,63.34,63.35,63.3,63.34,22591.0,50.4816,50.4896,50.4498,50.4816,22591.0
2017-11-02 12:35:00,63.35,63.36,63.31,63.36,19967.0,50.4896,50.4976,50.4577,50.4976,19967.0
2017-11-02 12:40:00,63.36,63.47,63.34,63.45,32609.0,50.4976,50.5852,50.4816,50.5693,32609.0
2017-11-02 12:45:00,63.45,63.56,63.44,63.53,100733.0,50.5693,50.657,50.5613,50.6331,100733.0
2017-11-02 12:50:00,63.54,63.55,63.47,63.47,119552.0,50.641,50.649,50.5852,50.5852,119552.0
2017-11-02 12:55:00,63.47,63.48,63.42,63.43,39783.0,50.5852,50.5932,50.5454,50.5534,39783.0
2017-11-02 13:00:00,63.42,63.43,63.37,63.38,33081.0,50.5454,50.5534,50.5055,50.5135,33081.0
2017-11-02 13:05:00,63.38,63.42,63.38,63.38,38626.0,50.5135,50.5454,50.5135,50.5135,38626.0
2017-11-02 13:10:00,63.37,63.41,63.37,63.41,30245.0,50.5055,50.5374,50.5055,50.5374,30245.0
2017-11-02 13:15:00,63.4,63.44,63.37,63.38,23030.0,50.5295,50.5613,50.5055,50.5135,23030.0
2017-11-02 13:20:00,63.37,63.39,63.33,63.37,68692.0,50.5055,50.5215,50.4737,50.5055,68692.0
2017-11-02 13:25:00,63.38,63.5,63.38,63.49,69636.0,50.5135,50.6092,50.5135,50.6012,69636.0
2017-11-02 13:30:00,63.5,63.54,63.49,63.54,40859.0,50.6092,50.641,50.6012,50.641,40859.0
2017-11-02 13:35:00,63.54,63.55,63.5,63.53,67494.0,50.641,50.649,50.6092,50.6331,67494.0
2017-11-02 13:40:00,63.53,63.54,63.46,63.48,60633.0,50.6331,50.641,50.5773,50.5932,60633.0
2017-11-02 13:45:00,63.48,63.48,63.42,63.45,30413.0,50.5932,50.5932,50.5454,50.5693,30413.0
2017-11-02 13:50:00,63.45,63.45,63.38,63.39,36859.0,50.5693,50.5693,50.5135,50.5215,36859.0
2017-11-02 13:55:00,63.39,63.43,63.37,63.43,60806.0,50.5215,50.5534,50.5055,50.5534,60806.0
2017-11-02 14:00:00,63.43,63.44,63.4,63.41,61904.0,50.5534,50.5613,50.5295,50.5374,61904.0
2017-11-02 14:05:00,63.41,63.42,63.29,63.29,84199.0,50.5374,50.5454,50.4418,50.4418,84199.0
2017-11-02 14:10:00,63.3,63.33,63.25,63.26,48742.0,50.4498,50.4737,50.4099,50.4179,48742.0
2017-11-02 14:15:00,63.26,63.34,63.26,63.32,72369.0,50.4179,50.4816,50.4179,50.4657,72369.0
2017-11-02 14:20:00,63.32,63.34,63.26,63.34,43782.0,50.4657,50.4816,50.4179,50.4816,43782.0
2017-11-02 14:25:00,63.33,63.37,63.31,63.36,31399.0,50.4737,50.5055,50.4577,50.4976,31399.0
2017-11-02 14:30:00,63.37,63.37,63.26,63.27,79734.0,50.5055,50.5055,50.4179,50.4258,79734.0
2017-11-02 14:35:00,63.27,63.27,63.2,63.23,39150.0,50.4258,50.4258,50.3701,50.394,39150.0
2017-11-02 14:40:00,63.22,63.24,63.18,63.23,81015.0,50.386,50.4019,50.3541,50.394,81015.0
2017-11-02 14:45:00,63.24,63.25,63.19,63.2,57549.0,50.4019,50.4099,50.3621,50.3701,57549.0
2017-11-02 14:50:00,63.19,63.23,63.18,63.2,69674.0,50.3621,50.394,50.3541,50.3701,69674.0
2017-11-02 14:55:00,63.2,63.24,63.19,63.23,57289.0,50.3701,50.4019,50.3621,50.394,57289.0
2017-11-02 15:00:00,63.23,63.23,63.17,63.18,34266.0,50.394,50.394,50.3461,50.3541,34266.0
2017-11-02 15:05:00,63.18,63.18,63.1,63.11,62750.0,50.3541,50.3541,50.2904,50.2983,62750.0
2017-11-02 15:10:00,63.11,63.18,63.1,63.17,60305.0,50.2983,50.3541,50.2904,50.3461,60305.0
2017-11-02 15:15:00,63.18,63.19,63.1,63.14,62766.0,50.3541,50.3621,50.2904,50.3222,62766.0
2017-11-02 15:20:00,63.13,63.23,63.12,63.16,116844.0,50.3143,50.394,50.3063,50.3382,116844.0
2017-11-02 15:25:00,63.16,63.24,63.14,63.21,159082.0,50.3382,50.4019,50.3222,50.378,159082.0
2017-11-02 15:30:00,63.22,63.29,63.2,63.25,204319.0,50.386,50.4418,50.3701,50.4099,204319.0
2017-11-02 15:35:00,63.25,63.31,63.25,63.29,243648.0,50.4099,50.4577,50.4099,50.4418,243648.0
2017-11-02 15:40:00,63.29,63.38,63.28,63.31,220809.0,50.4418,50.5135,50.4338,50.4577,220809.0
2017-11-02 15:45:00,63.32,63.35,63.25,63.26,400684.0,50.4657,50.4896,50.4099,50.4179,400684.0
2017-11-02 15:50:00,63.26,63.31,63.24,63.27,312325.0,50.4179,50.4577,50.4019,50.4258,312325.0
2017-11-02 15:55:00,63.27,63.38,63.23,63.25,974445.0,50.4258,50.5135,50.394,50.4099,974445.0
2017-11-03 09:30:00,63.14,63.27,63.0,63.24,141373.0,50.3222,50.4258,50.2107,50.4019,141373.0
2017-11-03 09:35:00,63.24,63.25,62.92,63.02,63341.0,50.4019,50.4099,50.1469,50.2266,63341.0
2017-11-03 09:40:00,63.02,63.25,63.02,63.16,81753.0,50.2266,50.4099,50.2266,50.3382,81753.0
2017-11-03 09:45:00,63.15,63.22,63.0,63.05,109950.0,50.3302,50.386,50.2107,50.2505,109950.0
2017-11-03 09:50:00,63.05,63.23,63.03,63.19,68545.0,50.2505,50.394,50.2346,50.3621,68545.0
2017-11-03 09:55:00,63.18,63.27,63.09,63.26,45493.0,50.3541,50.4258,50.2824,50.4179,45493.0
2017-11-03 10:00:00,63.27,63.38,63.25,63.35,70063.0,50.4258,50.5135,50.4099,50.4896,70063.0
2017-11-03 10:05:00,63.36,63.36,63.32,63.34,101166.0,50.4976,50.4976,50.4657,50.4816,101166.0
2017-11-03 10:10:00,63.35,63.36,63.15,63.15,142412.0,50.4896,50.4976,50.3302,50.3302,142412.0
2017-11-03 10:15:00,63.12,63.2,63.08,63.19,86057.0,50.3063,50.3701,50.2744,50.3621,86057.0
2017-11-03 10:20:00,63.18,63.19,63.05,63.05,67176.0,50.3541,50.3621,50.2505,50.2505,67176.0
2017-11-03 10:25:00,63.05,63.1,63.03,63.04,93156.0,50.2505,50.2904,50.2346,50.2425,93156.0
2017-11-03 10:30:00,63.04,63.09,63.01,63.05,60865.0,50.2425,50.2824,50.2186,50.2505,60865.0
2017-11-03 10:35:00,63.05,63.06,63.02,63.06,48779.0,50.2505,50.2585,50.2266,50.2585,48779.0
2017-11-03 10:40:00,63.05,63.06,63.02,63.05,47681.0,50.2505,50.2585,50.2266,50.2505,47681.0
2017-11-03 10:45:00,63.05,63.05,62.96,62.99,45435.0,50.2505,50.2505,50.1788,50.2027,45435.0
2017-11-03 10:50:00,62.99,63.02,62.98,63.02,137477.0,50.2027,50.2266,50.1947,50.2266,137477.0
2017-11-03 10:55:00,63.03,63.05,62.99,63.01,62473.0,50.2346,50.2505,50.2027,50.2186,62473.0
2017-11-03 11:00:00,63.01,63.04,62.99,63.04,72380.0,50.2186,50.2425,50.2027,50.2425,72380.0
2017-11-03 11:05:00,63.04,63.1,63.03,63.08,132702.0,50.2425,50.2904,50.2346,50.2744,132702.0
2017-11-03 11:10:00,63.08,63.1,63.06,63.08,123569.0,50.2744,50.2904,50.2585,50.2744,123569.0
2017-11-03 11:15:00,63.08,63.23,63.08,63.2,137180.0,50.2744,50.394,50.2744,50.3701,137180.0
2017-11-03 11:20:00,63.19,63.21,63.14,63.16,92193.0,50.3621,50.378,50.3222,50.3382,92193.0
2017-11-03 11:25:00,63.16,63.19,63.12,63.12,44217.0,50.3382,50.3621,50.3063,50.3063,44217.0
2017-11-03 11:30:00,63.12,63.13,63.05,63.06,83439.0,50.3063,50.3143,50.2505,50.2585,83439.0
2017-11-03 11:35:00,63.06,63.21,63.04,63.18,82976.0,50.2585,50.378,50.2425,50.3541,82976.0
2017-11-03 11:40:00,63.18,63.22,63.16,63.19,58102.0,50.3541,50.386,50.3382,50.3621,58102.0
2017-11-03 11:45:00,63.19,63.23,63.16,63.16,85036.0,50.3621,50.394,50.3382,50.3382,85036.0
2017-11-03 11:50:00,63.16,63.17,63.14,63.16,60940.0,50.3382,50.3461,50.3222,50.3382,60940.0
2017-11-03 11:55:00,63.16,63.3,63.15,63.21,82524.0,50.3382,50.4498,50.3302,50.378,82524.0
2017-11-03 12:00:00,63.21,63.25,63.18,63.22,126057.0,50.378,50.4099,50.3541,50.386,126057.0
2017-11-03 12:05:00,63.22,63.29,63.14,63.18,474490.0,50.386,50.4418,50.3222,50.3541,474490.0
2017-11-03 12:10:00,63.18,63.23,63.12,63.12,54457.0,50.3541,50.394,50.3063,50.3063,54457.0
2017-11-03 12:15:00,63.13,63.19,63.12,63.15,61187.0,50.3143,50.3621,50.3063,50.3302,61187.0
2017-11-03 12:20:00,63.16,63.19,63.14,63.19,48788.0,50.3382,50.3621,50.3222,50.3621,48788.0
2017-11-03 12:25:00,63.19,63.27,63.15,63.27,121251.0,50.3621,50.4258,50.3302,50.4258,121251.0
2017-11-03 12:30:00,63.27,63.3,63.25,63.26,101169.0,50.4258,50.4498,50.4099,50.4179,101169.0
2017-11-03 12:35:00,63.26,63.31,63.25,63.3,138517.0,50.4179,50.4577,50.4099,50.4498,138517.0
2017-11-03 12:40:00,63.3,63.35,63.28,63.3,74504.0,50.4498,50.4896,50.4338,50.4498,74504.0
2017-11-03 12:45:00,63.29,63.3,63.24,63.25,65148.0,50.4418,50.4498,50.4019,50.4099,65148.0
2017-11-03 12:50:00,63.25,63.27,63.21,63.23,33863.0,50.4099,50.4258,50.378,50.394,33863.0
2017-11-03 12:55:00,63.23,63.23,63.19,63.2,51560.0,50.394,50.394,50.3621,50.3701,51560.0
2017-11-03 13:00:00,63.2,63.23,63.17,63.2,61789.0,50.3701,50.394,50.3461,50.3701,61789.0
2017-11-03 13:05:00,63.2,63.23,63.19,63.21,41948.0,50.3701,50.394,50.3621,50.378,41948.0
2017-11-03 13:10:00,63.21,63.21,63.17,63.18,37197.0,50.378,50.378,50.3461,50.3541,37197.0
2017-11-03 13:15:00,63.18,63.36,63.17,63.34,96361.0,50.3541,50.4976,50.3461,50.4816,96361.0
2017-11-03 13:20:00,63.35,63.42,63.32,63.39,73890.0,50.4896,50.5454,50.4657,50.5215,73890.0
2017-11-03 13:25:00,63.38,63.41,63.36,63.38,42241.0,50.5135,50.5374,50.4976,50.5135,42241.0
2017-11-03 13:30:00,63.38,63.43,63.35,63.4,83595.0,50.5135,50.5534,50.4896,50.5295,83595.0
2017-11-03 13:35:00,63.4,63.41,63.35,63.35,103699.0,50.5295,50.5374,50.4896,50.4896,103699.0
2017-11-03 13:40:00,63.36,63.4,63.35,63.38,59678.0,50.4976,50.5295,50.4896,50.5135,59678.0
2017-11-03 13:45:00,63.38,63.42,63.37,63.42,62182.0,50.5135,50.5454,50.5055,50.5454,62182.0
2017-11-03 13:50:00,63.42,63.45,63.41,63.44,74297.0,50.5454,50.5693,50.5374,50.5613,74297.0
2017-11-03 13:55:00,63.45,63.46,63.42,63.45,65850.0,50.5693,50.5773,50.5454,50.5693,65850.0
2017-11-03 14:00:00,63.45,63.48,63.45,63.46,60418.0,50.5693,50.5932,50.5693,50.5773,60418.0
2017-11-03 14:05:00,63.47,63.52,63.45,63.52,136782.0,50.5852,50.6251,50.5693,50.6251,136782.0
2017-11-03 14:10:00,63.52,63.55,63.49,63.54,113978.0,50.6251,50.649,50.6012,50.641,113978.0
2017-11-03 14:15:00,63.55,63.61,63.48,63.5,152994.0,50.649,50.6968,50.5932,50.6092,152994.0
2017-11-03 14:20:00,63.51,63.51,63.41,63.45,148661.0,50.6171,50.6171,50.5374,50.5693,148661.0
2017-11-03 14:25:00,63.45,63.5,63.43,63.47,90712.0,50.5693,50.6092,50.5534,50.5852,90712.0
2017-11-03 14:30:00,63.46,63.54,63.46,63.5,100985.0,50.5773,50.641,50.5773,50.6092,100985.0
2017-11-03 14:35:00,63.5,63.5,63.45,63.47,87823.0,50.6092,50.6092,50.5693,50.5852,87823.0
2017-11-03 14:40:00,63.47,63.52,63.44,63.51,160647.0,50.5852,50.6251,50.5613,50.6171,160647.0
2017-11-03 14:45:00,63.52,63.62,63.51,63.57,211693.0,50.6251,50.7048,50.6171,50.6649,211693.0
2017-11-03 14:50:00,63.57,63.67,63.54,63.64,178193.0,50.6649,50.7446,50.641,50.7207,178193.0
2017-11-03 14:55:00,63.65,63.73,63.64,63.67,134154.0,50.7287,50.7925,50.7207,50.7446,134154.0
2017-11-03 15:00:00,63.67,63.68,63.63,63.64,75232.0,50.7446,50.7526,50.7128,50.7207,75232.0
2017-11-03 15:05:00,63.64,63.66,63.52,63.55,95615.0,50.7207,50.7367,50.6251,50.649,95615.0
2017-11-03 15:10:00,63.56,63.6,63.54,63.55,47316.0,50.657,50.6889,50.641,50.649,47316.0
2017-11-03 15:15:00,63.55,63.59,63.52,63.56,191977.0,50.649,50.6809,50.6251,50.657,191977.0
2017-11-03 15:20:00,63.56,63.59,63.53,63.55,99188.0,50.657,50.6809,50.6331,50.649,99188.0
2017-11-03 15:25:00,63.55,63.59,63.53,63.55,132142.0,50.649,50.6809,50.6331,50.649,132142.0
2017-11-03 15:30:00,63.56,63.61,63.54,63.55,93020.0,50.657,50.6968,50.641,50.649,93020.0
2017-11-03 15:35:00,63.55,63.59,63.52,63.55,88453.0,50.649,50.6809,50.6251,50.649,88453.0
2017-11-03 15:40:00,63.55,63.56,63.5,63.51,201798.0,50.649,50.657,50.6092,50.6171,201798.0
2017-11-03 15:45:00,63.51,63.54,63.49,63.54,243637.0,50.6171,50.641,50.6012,50.641,243637.0
2017-11-03 15:50:00,63.54,63.55,63.43,63.47,256214.0,50.641,50.649,50.5534,50.5852,256214.0
2017-11-03 15:55:00,63.47,63.62,63.46,63.57,556477.0,50.5852,50.7048,50.5773,50.6649,556477.0
2017-11-06 09:30:00,64.1,64.21,63.93,64.2,197219.0,51.0873,51.175,50.9519,51.167,197219.0
2017-11-06 09:35:00,64.19,64.58,64.12,64.5,242819.0,51.1591,51.4699,51.1033,51.4061,242819.0
2017-11-06 09:40:00,64.5,64.81,64.48,64.8,161022.0,51.4061,51.6532,51.3902,51.6452,161022.0
2017-11-06 09:45:00,64.81,65.11,64.8,65.11,163920.0,51.6532,51.8923,51.6452,51.8923,163920.0
2017-11-06 09:50:00,65.11,65.28,64.99,65.25,161824.0,51.8923,52.0278,51.7967,52.0039,161824.0
2017-11-06 09:55:00,65.26,65.29,65.14,65.25,139197.0,52.0119,52.0358,51.9162,52.0039,139197.0
2017-11-06 10:00:00,65.25,65.36,65.25,65.28,104397.0,52.0039,52.0916,52.0039,52.0278,104397.0
2017-11-06 10:05:00,65.28,65.31,65.18,65.2,89174.0,52.0278,52.0517,51.9481,51.964,89174.0
2017-11-06 10:10:00,65.2,65.23,65.15,65.15,99128.0,51.964,51.988,51.9242,51.9242,99128.0
2017-11-06 10:15:00,65.15,65.26,65.15,65.17,76287.0,51.9242,52.0119,51.9242,51.9401,76287.0
2017-11-06 10:20:00,65.17,65.26,65.17,65.21,80277.0,51.9401,52.0119,51.9401,51.972,80277.0
2017-11-06 10:25:00,65.22,65.38,65.18,65.38,102276.0,51.98,52.1075,51.9481,52.1075,102276.0
2017-11-06 10:30:00,65.37,65.51,65.36,65.5,76702.0,52.0995,52.2111,52.0916,52.2031,76702.0
2017-11-06 10:35:00,65.49,65.52,65.39,65.42,91406.0,52.1952,52.2191,52.1155,52.1394,91406.0
2017-11-06 10:40:00,65.43,65.49,65.4,65.48,65631.0,52.1474,52.1952,52.1234,52.1872,65631.0
2017-11-06 10:45:00,65.48,65.67,65.47,65.61,120789.0,52.1872,52.3386,52.1792,52.2908,120789.0
2017-11-06 10:50:00,65.61,65.82,65.6,65.76,134081.0,52.2908,52.4582,52.2828,52.4104,134081.0
2017-11-06 10:55:00,65.76,65.88,65.65,65.88,148174.0,52.4104,52.506,52.3227,52.506,148174.0
2017-11-06 11:00:00,65.87,65.95,65.76,65.95,264105.0,52.498,52.5618,52.4104,52.5618,264105.0
2017-11-06 11:05:00,65.94,66.02,65.87,65.95,142395.0,52.5538,52.6176,52.498,52.5618,142395.0
2017-11-06 11:10:00,65.96,66.08,65.96,66.0,94141.0,52.5698,52.6654,52.5698,52.6016,94141.0
2017-11-06 11:15:00,66.01,66.16,65.95,66.12,101694.0,52.6096,52.7292,52.5618,52.6973,101694.0
2017-11-06 11:20:00,66.12,66.31,66.11,66.27,149622.0,52.6973,52.8487,52.6893,52.8168,149622.0
2017-11-06 11:25:00,66.28,66.66,66.27,66.5,209482.0,52.8248,53.1277,52.8168,53.0001,209482.0
2017-11-06 11:30:00,66.5,66.6,66.45,66.51,102455.0,53.0001,53.0798,52.9603,53.0081,102455.0
2017-11-06 11:35:00,66.52,66.54,66.22,66.26,117031.0,53.0161,53.032,52.777,52.8089,117031.0
2017-11-06 11:40:00,66.26,66.39,66.24,66.35,82154.0,52.8089,52.9125,52.7929,52.8806,82154.0
2017-11-06 11:45:00,66.34,66.53,66.3,66.53,204414.0,52.8726,53.024,52.8407,53.024,204414.0
2017-11-06 11:50:00,66.54,66.68,66.53,66.56,144130.0,53.032,53.1436,53.024,53.048,144130.0
2017-11-06 11:55:00,66.56,66.73,66.56,66.72,124266.0,53.048,53.1834,53.048,53.1755,124266.0
2017-11-06 12:00:00,66.74,66.82,66.72,66.74,93056.0,53.1914,53.2552,53.1755,53.1914,93056.0
2017-11-06 12:05:00,66.73,66.91,66.73,66.9,136518.0,53.1834,53.3269,53.1834,53.3189,136518.0
2017-11-06 12:10:00,66.9,66.92,66.72,66.73,99851.0,53.3189,53.3349,53.1755,53.1834,99851.0
2017-11-06 12:15:00,66.72,66.86,66.68,66.85,61787.0,53.1755,53.2871,53.1436,53.2791,61787.0
2017-11-06 12:20:00,66.86,66.87,66.72,66.72,59912.0,53.2871,53.295,53.1755,53.1755,59912.0
2017-11-06 12:25:00,66.72,66.82,66.7,66.77,80428.0,53.1755,53.2552,53.1595,53.2153,80428.0
2017-11-06 12:30:00,66.77,66.78,66.7,66.7,48676.0,53.2153,53.2233,53.1595,53.1595,48676.0
2017-11-06 12:35:00,66.7,66.72,66.58,66.6,66917.0,53.1595,53.1755,53.0639,53.0798,66917.0
2017-11-06 12:40:00,66.59,66.6,66.53,66.53,65814.0,53.0719,53.0798,53.024,53.024,65814.0
2017-11-06 12:45:00,66.53,66.61,66.5,66.59,57983.0,53.024,53.0878,53.0001,53.0719,57983.0
2017-11-06 12:50:00,66.59,66.6,66.42,66.43,86144.0,53.0719,53.0798,52.9364,52.9443,86144.0
2017-11-06 12:55:00,66.43,66.59,66.43,66.59,68239.0,52.9443,53.0719,52.9443,53.0719,68239.0
2017-11-06 13:00:00,66.58,66.66,66.58,66.65,32313.0,53.0639,53.1277,53.0639,53.1197,32313.0
2017-11-06 13:05:00,66.64,66.68,66.6,66.64,49032.0,53.1117,53.1436,53.0798,53.1117,49032.0
2017-11-06 13:10:00,66.65,66.72,66.64,66.66,44135.0,53.1197,53.1755,53.1117,53.1277,44135.0
2017-11-06 13:15:00,66.67,66.81,66.67,66.77,54592.0,53.1356,53.2472,53.1356,53.2153,54592.0
2017-11-06 13:20:00,66.77,66.85,66.77,66.8,44945.0,53.2153,53.2791,53.2153,53.2392,44945.0
2017-11-06 13:25:00,66.8,66.85,66.78,66.78,55509.0,53.2392,53.2791,53.2233,53.2233,55509.0
2017-11-06 13:30:00,66.78,66.88,66.78,66.87,52363.0,53.2233,53.303,53.2233,53.295,52363.0
2017-11-06 13:35:00,66.88,66.93,66.85,66.86,54002.0,53.303,53.3428,53.2791,53.2871,54002.0
2017-11-06 13:40:00,66.87,66.87,66.8,66.81,104161.0,53.295,53.295,53.2392,53.2472,104161.0
2017-11-06 13:45:00,66.81,66.83,66.76,66.79,99196.0,53.2472,53.2631,53.2074,53.2313,99196.0
2017-11-06 13:50:00,66.8,66.82,66.78,66.8,60318.0,53.2392,53.2552,53.2233,53.2392,60318.0
2017-11-06 13:55:00,66.79,66.81,66.76,66.78,183681.0,53.2313,53.2472,53.2074,53.2233,183681.0
2017-11-06 14:00:00,66.78,66.85,66.77,66.82,85272.0,53.2233,53.2791,53.2153,53.2552,85272.0
2017-11-06 14:05:00,66.81,66.89,66.8,66.89,84035.0,53.2472,53.311,53.2392,53.311,84035.0
2017-11-06 14:10:00,66.88,67.0,66.88,66.94,114812.0,53.303,53.3986,53.303,53.3508,114812.0
2017-11-06 14:15:00,66.94,66.94,66.82,66.84,107299.0,53.3508,53.3508,53.2552,53.2711,107299.0
2017-11-06 14:20:00,66.84,66.88,66.76,66.76,135374.0,53.2711,53.303,53.2074,53.2074,135374.0
2017-11-06 14:25:00,66.77,66.92,66.74,66.87,106421.0,53.2153,53.3349,53.1914,53.295,106421.0
2017-11-06 14:30:00,66.87,66.87,66.81,66.81,100784.0,53.295,53.295,53.2472,53.2472,100784.0
2017-11-06 14:35:00,66.81,66.89,66.81,66.88,102764.0,53.2472,53.311,53.2472,53.303,102764.0
2017-11-06 14:40:00,66.88,66.92,66.88,66.9,97294.0,53.303,53.3349,53.303,53.3189,97294.0
2017-11-06 14:45:00,66.9,66.92,66.86,66.89,88681.0,53.3189,53.3349,53.2871,53.311,88681.0
2017-11-06 14:50:00,66.89,67.0,66.89,66.99,76083.0,53.311,53.3986,53.311,53.3907,76083.0
2017-11-06 14:55:00,66.98,67.04,66.95,67.0,130493.0,53.3827,53.4305,53.3588,53.3986,130493.0
2017-11-06 15:00:00,67.0,67.04,66.98,66.99,112517.0,53.3986,53.4305,53.3827,53.3907,112517.0
2017-11-06 15:05:00,66.98,67.03,66.96,66.98,219959.0,53.3827,53.4225,53.3668,53.3827,219959.0
2017-11-06 15:10:00,66.98,67.03,66.91,66.96,126500.0,53.3827,53.4225,53.3269,53.3668,126500.0
2017-11-06 15:15:00,66.97,67.03,66.94,66.97,146506.0,53.3747,53.4225,53.3508,53.3747,146506.0
2017-11-06 15:20:00,66.98,67.11,66.96,67.09,217224.0,53.3827,53.4863,53.3668,53.4704,217224.0
2017-11-06 15:25:00,67.08,67.18,67.07,67.11,213990.0,53.4624,53.5421,53.4544,53.4863,213990.0
2017-11-06 15:30:00,67.11,67.2,67.09,67.19,204971.0,53.4863,53.558,53.4704,53.5501,204971.0
2017-11-06 15:35:00,67.2,67.31,67.19,67.27,278885.0,53.558,53.6457,53.5501,53.6138,278885.0
2017-11-06 15:40:00,67.27,67.33,67.26,67.3,219664.0,53.6138,53.6616,53.6059,53.6377,219664.0
2017-11-06 15:45:00,67.29,67.42,67.27,67.37,287329.0,53.6298,53.7334,53.6138,53.6935,287329.0
2017-11-06 15:50:00,67.37,67.4,67.31,67.4,307715.0,53.6935,53.7174,53.6457,53.7174,307715.0
2017-11-06 15:55:00,67.4,67.4,66.69,67.09,1377083.0,53.7174,53.7174,53.1516,53.4704,1377083.0
2017-11-07 09:30:00,67.57,67.68,67.13,67.15,290843.0,53.8529,53.9406,53.5022,53.5182,290843.0
2017-11-07 09:35:00,67.16,67.22,66.82,66.83,139216.0,53.5262,53.574,53.2552,53.2631,139216.0
2017-11-07 09:40:00,66.84,66.94,66.67,66.91,96654.0,53.2711,53.3508,53.1356,53.3269,96654.0
2017-11-07 09:45:00,66.91,67.28,66.87,67.26,142258.0,53.3269,53.6218,53.295,53.6059,142258.0
2017-11-07 09:50:00,67.26,67.29,67.08,67.09,115795.0,53.6059,53.6298,53.4624,53.4704,115795.0
2017-11-07 09:55:00,67.08,67.09,66.86,66.87,153141.0,53.4624,53.4704,53.2871,53.295,153141.0
2017-11-07 10:00:00,66.86,67.04,66.86,66.9,78178.0,53.2871,53.4305,53.2871,53.3189,78178.0
2017-11-07 10:05:00,66.9,67.05,66.87,66.89,117535.0,53.3189,53.4385,53.295,53.311,117535.0
2017-11-07 10:10:00,66.88,67.21,66.87,67.16,104782.0,53.303,53.566,53.295,53.5262,104782.0
2017-11-07 10:15:00,67.16,67.19,66.99,67.01,102628.0,53.5262,53.5501,53.3907,53.4066,102628.0
2017-11-07 10:20:00,67.01,67.07,66.91,67.05,63988.0,53.4066,53.4544,53.3269,53.4385,63988.0
2017-11-07 10:25:00,67.04,67.1,67.01,67.1,47247.0,53.4305,53.4783,53.4066,53.4783,47247.0
2017-11-07 10:30:00,67.11,67.11,66.9,66.97,67576.0,53.4863,53.4863,53.3189,53.3747,67576.0
2017-11-07 10:35:00,66.97,66.98,66.69,66.75,130040.0,53.3747,53.3827,53.1516,53.1994,130040.0
2017-11-07 10:40:00,66.75,66.9,66.75,66.76,93643.0,53.1994,53.3189,53.1994,53.2074,93643.0
2017-11-07 10:45:00,66.77,66.87,66.77,66.86,61763.0,53.2153,53.295,53.2153,53.2871,61763.0
2017-11-07 10:50:00,66.86,66.92,66.85,66.89,43372.0,53.2871,53.3349,53.2791,53.311,43372.0
2017-11-07 10:55:00,66.9,66.95,66.88,66.91,73804.0,53.3189,53.3588,53.303,53.3269,73804.0
2017-11-07 11:00:00,66.91,66.98,66.82,66.9,69416.0,53.3269,53.3827,53.2552,53.3189,69416.0
2017-11-07 11:05:00,66.9,66.99,66.87,66.88,57574.0,53.3189,53.3907,53.295,53.303,57574.0
2017-11-07 11:10:00,66.88,66.89,66.8,66.84,59734.0,53.303,53.311,53.2392,53.2711,59734.0
2017-11-07 11:15:00,66.84,66.88,66.82,66.86,38064.0,53.2711,53.303,53.2552,53.2871,38064.0
2017-11-07 11:20:00,66.87,66.99,66.87,66.9,54845.0,53.295,53.3907,53.295,53.3189,54845.0
2017-11-07 11:25:00,66.9,66.91,66.82,66.86,54629.0,53.3189,53.3269,53.2552,53.2871,54629.0
2017-11-07 11:30:00,66.85,66.86,66.78,66.8,44004.0,53.2791,53.2871,53.2233,53.2392,44004.0
2017-11-07 11:35:00,66.8,66.82,66.75,66.82,57503.0,53.2392,53.2552,53.1994,53.2552,57503.0
2017-11-07 11:40:00,66.83,66.89,66.8,66.87,43963.0,53.2631,53.311,53.2392,53.295,43963.0
2017-11-07 11:45:00,66.87,66.88,66.84,66.87,39908.0,53.295,53.303,53.2711,53.295,39908.0
2017-11-07 11:50:00,66.87,66.87,66.73,66.79,42940.0,53.295,53.295,53.1834,53.2313,42940.0
2017-11-07 11:55:00,66.79,66.79,66.59,66.65,77880.0,53.2313,53.2313,53.0719,53.1197,77880.0
2017-11-07 12:00:00,66.65,66.74,66.63,66.69,64118.0,53.1197,53.1914,53.1037,53.1516,64118.0
2017-11-07 12:05:00,66.69,66.73,66.61,66.62,40268.0,53.1516,53.1834,53.0878,53.0958,40268.0
2017-11-07 12:10:00,66.62,66.7,66.57,66.7,55712.0,53.0958,53.1595,53.0559,53.1595,55712.0
2017-11-07 12:15:00,66.69,66.69,66.63,66.69,46149.0,53.1516,53.1516,53.1037,53.1516,46149.0
2017-11-07 12:20:00,66.69,66.78,66.68,66.74,37131.0,53.1516,53.2233,53.1436,53.1914,37131.0
2017-11-07 12:25:00,66.75,66.76,66.7,66.7,16832.0,53.1994,53.2074,53.1595,53.1595,16832.0
2017-11-07 12:30:00,66.7,66.7,66.64,66.67,43066.0,53.1595,53.1595,53.1117,53.1356,43066.0
2017-11-07 12:35:00,66.67,66.71,66.64,66.69,25927.0,53.1356,53.1675,53.1117,53.1516,25927.0
2017-11-07 12:40:00,66.69,66.73,66.69,66.72,18092.0,53.1516,53.1834,53.1516,53.1755,18092.0
2017-11-07 12:45:00,66.73,66.76,66.71,66.73,20274.0,53.1834,53.2074,53.1675,53.1834,20274.0
2017-11-07 12:50:00,66.73,66.76,66.72,66.72,30593.0,53.1834,53.2074,53.1755,53.1755,30593.0
2017-11-07 12:55:00,66.73,66.76,66.68,66.71,46331.0,53.1834,53.2074,53.1436,53.1675,46331.0
2017-11-07 13:00:00,66.71,66.75,66.66,66.66,26801.0,53.1675,53.1994,53.1277,53.1277,26801.0
2017-11-07 13:05:00,66.66,66.68,66.63,66.65,31841.0,53.1277,53.1436,53.1037,53.1197,31841.0
2017-11-07 13:10:00,66.66,66.7,66.65,66.7,30394.0,53.1277,53.1595,53.1197,53.1595,30394.0
2017-11-07 13:15:00,66.7,66.76,66.69,66.75,41586.0,53.1595,53.2074,53.1516,53.1994,41586.0
2017-11-07 13:20:00,66.75,66.82,66.72,66.8,31980.0,53.1994,53.2552,53.1755,53.2392,31980.0
2017-11-07 13:25:00,66.8,66.83,66.77,66.8,36882.0,53.2392,53.2631,53.2153,53.2392,36882.0
2017-11-07 13:30:00,66.81,66.81,66.76,66.8,32195.0,53.2472,53.2472,53.2074,53.2392,32195.0
2017-11-07 13:35:00,66.79,66.83,66.78,66.79,26564.0,53.2313,53.2631,53.2233,53.2313,26564.0
2017-11-07 13:40:00,66.79,66.82,66.72,66.72,27769.0,53.2313,53.2552,53.1755,53.1755,27769.0
2017-11-07 13:45:00,66.72,66.76,66.7,66.74,23542.0,53.1755,53.2074,53.1595,53.1914,23542.0
2017-11-07 13:50:00,66.74,66.78,66.73,66.76,18686.0,53.1914,53.2233,53.1834,53.2074,18686.0
2017-11-07 13:55:00,66.75,66.76,66.71,66.71,16516.0,53.1994,53.2074,53.1675,53.1675,16516.0
2017-11-07 14:00:00,66.71,66.74,66.69,66.74,23028.0,53.1675,53.1914,53.1516,53.1914,23028.0
2017-11-07 14:05:00,66.73,66.75,66.68,66.68,31054.0,53.1834,53.1994,53.1436,53.1436,31054.0
2017-11-07 14:10:00,66.69,66.69,66.63,66.63,36451.0,53.1516,53.1516,53.1037,53.1037,36451.0
2017-11-07 14:15:00,66.63,66.65,66.59,66.62,39303.0,53.1037,53.1197,53.0719,53.0958,39303.0
2017-11-07 14:20:00,66.62,66.64,66.59,66.63,27784.0,53.0958,53.1117,53.0719,53.1037,27784.0
2017-11-07 14:25:00,66.63,66.69,66.63,66.64,37026.0,53.1037,53.1516,53.1037,53.1117,37026.0
2017-11-07 14:30:00,66.65,66.66,66.56,66.56,31535.0,53.1197,53.1277,53.048,53.048,31535.0
2017-11-07 14:35:00,66.56,66.57,66.47,66.47,40565.0,53.048,53.0559,52.9762,52.9762,40565.0
2017-11-07 14:40:00,66.48,66.49,66.43,66.49,67531.0,52.9842,52.9922,52.9443,52.9922,67531.0
2017-11-07 14:45:00,66.49,66.5,66.29,66.32,105793.0,52.9922,53.0001,52.8328,52.8567,105793.0
2017-11-07 14:50:00,66.32,66.4,66.31,66.38,42621.0,52.8567,52.9204,52.8487,52.9045,42621.0
2017-11-07 14:55:00,66.38,66.39,66.33,66.33,47075.0,52.9045,52.9125,52.8646,52.8646,47075.0
2017-11-07 15:00:00,66.34,66.42,66.33,66.41,43444.0,52.8726,52.9364,52.8646,52.9284,43444.0
2017-11-07 15:05:00,66.42,66.47,66.4,66.44,41220.0,52.9364,52.9762,52.9204,52.9523,41220.0
2017-11-07 15:10:00,66.44,66.45,66.4,66.4,29301.0,52.9523,52.9603,52.9204,52.9204,29301.0
2017-11-07 15:15:00,66.41,66.42,66.36,66.37,57320.0,52.9284,52.9364,52.8886,52.8965,57320.0
2017-11-07 15:20:00,66.36,66.37,66.31,66.37,59253.0,52.8886,52.8965,52.8487,52.8965,59253.0
2017-11-07 15:25:00,66.37,66.41,66.32,66.35,43015.0,52.8965,52.9284,52.8567,52.8806,43015.0
2017-11-07 15:30:00,66.36,66.36,66.27,66.3,76551.0,52.8886,52.8886,52.8168,52.8407,76551.0
2017-11-07 15:35:00,66.3,66.39,66.26,66.37,90916.0,52.8407,52.9125,52.8089,52.8965,90916.0
2017-11-07 15:40:00,66.37,66.4,66.35,66.38,94006.0,52.8965,52.9204,52.8806,52.9045,94006.0
2017-11-07 15:45:00,66.38,66.42,66.35,66.42,119758.0,52.9045,52.9364,52.8806,52.9364,119758.0
2017-11-07 15:50:00,66.42,66.46,66.42,66.42,161215.0,52.9364,52.9683,52.9364,52.9364,161215.0
2017-11-07 15:55:00,66.43,66.45,66.28,66.42,571125.0,52.9443,52.9603,52.8248,52.9364,571125.0
2017-11-08 09:30:00,66.65,66.71,66.14,66.35,283504.0,53.1197,53.1675,52.7132,52.8806,283504.0
2017-11-08 09:35:00,66.36,66.36,66.08,66.23,106767.0,52.8886,52.8886,52.6654,52.7849,106767.0
2017-11-08 09:40:00,66.21,66.43,66.19,66.25,81392.0,52.769,52.9443,52.7531,52.8009,81392.0
2017-11-08 09:45:00,66.24,66.3,66.08,66.12,144220.0,52.7929,52.8407,52.6654,52.6973,144220.0
2017-11-08 09:50:00,66.12,66.47,66.12,66.46,98895.0,52.6973,52.9762,52.6973,52.9683,98895.0
2017-11-08 09:55:00,66.46,66.46,66.27,66.34,70851.0,52.9683,52.9683,52.8168,52.8726,70851.0
2017-11-08 10:00:00,66.34,66.46,66.3,66.45,81044.0,52.8726,52.9683,52.8407,52.9603,81044.0
2017-11-08 10:05:00,66.45,66.66,66.45,66.65,126115.0,52.9603,53.1277,52.9603,53.1197,126115.0
2017-11-08 10:10:00,66.66,66.87,66.65,66.8,109529.0,53.1277,53.295,53.1197,53.2392,109529.0
2017-11-08 10:15:00,66.79,66.86,66.59,66.66,99969.0,53.2313,53.2871,53.0719,53.1277,99969.0
2017-11-08 10:20:00,66.66,66.84,66.63,66.84,80792.0,53.1277,53.2711,53.1037,53.2711,80792.0
2017-11-08 10:25:00,66.83,66.97,66.76,66.76,72624.0,53.2631,53.3747,53.2074,53.2074,72624.0
2017-11-08 10:30:00,66.77,66.78,66.27,66.28,105497.0,53.2153,53.2233,52.8168,52.8248,105497.0
2017-11-08 10:35:00,66.28,66.34,66.22,66.33,137302.0,52.8248,52.8726,52.777,52.8646,137302.0
2017-11-08 10:40:00,66.32,66.42,66.25,66.32,48967.0,52.8567,52.9364,52.8009,52.8567,48967.0
2017-11-08 10:45:00,66.33,66.51,66.27,66.39,94867.0,52.8646,53.0081,52.8168,52.9125,94867.0
2017-11-08 10:50:00,66.4,66.57,66.4,66.52,78619.0,52.9204,53.0559,52.9204,53.0161,78619.0
2017-11-08 10:55:00,66.53,66.62,66.49,66.59,67536.0,53.024,53.0958,52.9922,53.0719,67536.0
2017-11-08 11:00:00,66.6,66.86,66.59,66.68,91808.0,53.0798,53.2871,53.0719,53.1436,91808.0
2017-11-08 11:05:00,66.67,66.74,66.61,66.73,61117.0,53.1356,53.1914,53.0878,53.1834,61117.0
2017-11-08 11:10:00,66.73,66.81,66.72,66.74,29722.0,53.1834,53.2472,53.1755,53.1914,29722.0
2017-11-08 11:15:00,66.74,66.86,66.69,66.86,52120.0,53.1914,53.2871,53.1516,53.2871,52120.0
2017-11-08 11:20:00,66.86,66.95,66.86,66.95,33873.0,53.2871,53.3588,53.2871,53.3588,33873.0
2017-11-08 11:25:00,66.95,66.97,66.88,66.95,57370.0,53.3588,53.3747,53.303,53.3588,57370.0
2017-11-08 11:30:00,66.96,67.05,66.95,67.05,81348.0,53.3668,53.4385,53.3588,53.4385,81348.0
2017-11-08 11:35:00,67.05,67.1,67.01,67.09,66323.0,53.4385,53.4783,53.4066,53.4704,66323.0
2017-11-08 11:40:00,67.1,67.25,67.08,67.21,75913.0,53.4783,53.5979,53.4624,53.566,75913.0
2017-11-08 11:45:00,67.21,67.28,67.2,67.26,82964.0,53.566,53.6218,53.558,53.6059,82964.0
2017-11-08 11:50:00,67.25,67.29,67.18,67.18,61311.0,53.5979,53.6298,53.5421,53.5421,61311.0
2017-11-08 11:55:00,67.19,67.22,67.18,67.22,71646.0,53.5501,53.574,53.5421,53.574,71646.0
2017-11-08 12:00:00,67.21,67.21,67.07,67.13,98293.0,53.566,53.566,53.4544,53.5022,98293.0
2017-11-08 12:05:00,67.12,67.4,67.11,67.38,77722.0,53.4943,53.7174,53.4863,53.7015,77722.0
2017-11-08 12:10:00,67.37,67.46,67.37,67.38,48614.0,53.6935,53.7653,53.6935,53.7015,48614.0
2017-11-08 12:15:00,67.39,67.46,67.33,67.41,53041.0,53.7095,53.7653,53.6616,53.7254,53041.0
2017-11-08 12:20:00,67.42,67.5,67.42,67.48,81082.0,53.7334,53.7971,53.7334,53.7812,81082.0
2017-11-08 12:25:00,67.48,67.54,67.47,67.53,98646.0,53.7812,53.829,53.7732,53.821,98646.0
2017-11-08 12:30:00,67.54,67.56,67.5,67.53,84621.0,53.829,53.845,53.7971,53.821,84621.0
2017-11-08 12:35:00,67.53,67.58,67.4,67.43,62866.0,53.821,53.8609,53.7174,53.7413,62866.0
2017-11-08 12:40:00,67.42,67.44,67.32,67.43,35853.0,53.7334,53.7493,53.6537,53.7413,35853.0
2017-11-08 12:45:00,67.43,67.52,67.42,67.46,40743.0,53.7413,53.8131,53.7334,53.7653,40743.0
2017-11-08 12:50:00,67.47,67.47,67.36,67.41,39837.0,53.7732,53.7732,53.6856,53.7254,39837.0
2017-11-08 12:55:00,67.41,67.43,67.21,67.22,110039.0,53.7254,53.7413,53.566,53.574,110039.0
2017-11-08 13:00:00,67.23,67.29,67.1,67.11,107285.0,53.5819,53.6298,53.4783,53.4863,107285.0
2017-11-08 13:05:00,67.11,67.12,67.02,67.09,60001.0,53.4863,53.4943,53.4146,53.4704,60001.0
2017-11-08 13:10:00,67.09,67.1,67.03,67.1,36977.0,53.4704,53.4783,53.4225,53.4783,36977.0
2017-11-08 13:15:00,67.11,67.12,67.08,67.12,36392.0,53.4863,53.4943,53.4624,53.4943,36392.0
2017-11-08 13:20:00,67.11,67.12,67.04,67.06,34603.0,53.4863,53.4943,53.4305,53.4465,34603.0
2017-11-08 13:25:00,67.06,67.19,67.05,67.17,47603.0,53.4465,53.5501,53.4385,53.5341,47603.0
2017-11-08 13:30:00,67.17,67.2,67.14,67.19,55990.0,53.5341,53.558,53.5102,53.5501,55990.0
2017-11-08 13:35:00,67.19,67.28,67.18,67.27,50574.0,53.5501,53.6218,53.5421,53.6138,50574.0
2017-11-08 13:40:00,67.27,67.3,67.22,67.22,36350.0,53.6138,53.6377,53.574,53.574,36350.0
2017-11-08 13:45:00,67.23,67.3,67.2,67.3,52365.0,53.5819,53.6377,53.558,53.6377,52365.0
2017-11-08 13:50:00,67.3,67.41,67.29,67.36,49811.0,53.6377,53.7254,53.6298,53.6856,49811.0
2017-11-08 13:55:00,67.35,67.38,67.34,67.35,69536.0,53.6776,53.7015,53.6696,53.6776,69536.0
2017-11-08 14:00:00,67.36,67.36,67.24,67.25,62619.0,53.6856,53.6856,53.5899,53.5979,62619.0
2017-11-08 14:05:00,67.24,67.27,67.24,67.26,27594.0,53.5899,53.6138,53.5899,53.6059,27594.0
2017-11-08 14:10:00,67.26,67.35,67.25,67.32,74841.0,53.6059,53.6776,53.5979,53.6537,74841.0
2017-11-08 14:15:00,67.33,67.47,67.33,67.42,63433.0,53.6616,53.7732,53.6616,53.7334,63433.0
2017-11-08 14:20:00,67.42,67.48,67.41,67.44,53977.0,53.7334,53.7812,53.7254,53.7493,53977.0
2017-11-08 14:25:00,67.44,67.46,67.41,67.44,64374.0,53.7493,53.7653,53.7254,53.7493,64374.0
2017-11-08 14:30:00,67.43,67.44,67.37,67.42,90181.0,53.7413,53.7493,53.6935,53.7334,90181.0
2017-11-08 14:35:00,67.41,67.42,67.28,67.29,46532.0,53.7254,53.7334,53.6218,53.6298,46532.0
2017-11-08 14:40:00,67.29,67.32,67.29,67.29,47224.0,53.6298,53.6537,53.6298,53.6298,47224.0
2017-11-08 14:45:00,67.3,67.34,67.29,67.34,71941.0,53.6377,53.6696,53.6298,53.6696,71941.0
2017-11-08 14:50:00,67.33,67.38,67.29,67.3,45245.0,53.6616,53.7015,53.6298,53.6377,45245.0
2017-11-08 14:55:00,67.31,67.34,67.27,67.29,95855.0,53.6457,53.6696,53.6138,53.6298,95855.0
2017-11-08 15:00:00,67.29,67.33,67.24,67.26,62222.0,53.6298,53.6616,53.5899,53.6059,62222.0
2017-11-08 15:05:00,67.25,67.28,67.21,67.25,51119.0,53.5979,53.6218,53.566,53.5979,51119.0
2017-11-08 15:10:00,67.24,67.27,67.22,67.22,63779.0,53.5899,53.6138,53.574,53.574,63779.0
2017-11-08 15:15:00,67.23,67.25,67.21,67.25,78137.0,53.5819,53.5979,53.566,53.5979,78137.0
2017-11-08 15:20:00,67.25,67.25,67.16,67.17,67247.0,53.5979,53.5979,53.5262,53.5341,67247.0
2017-11-08 15:25:00,67.17,67.2,67.16,67.2,45931.0,53.5341,53.558,53.5262,53.558,45931.0
2017-11-08 15:30:00,67.2,67.29,67.2,67.28,73618.0,53.558,53.6298,53.558,53.6218,73618.0
2017-11-08 15:35:00,67.28,67.3,67.24,67.27,73407.0,53.6218,53.6377,53.5899,53.6138,73407.0
2017-11-08 15:40:00,67.28,67.29,67.24,67.25,62083.0,53.6218,53.6298,53.5899,53.5979,62083.0
2017-11-08 15:45:00,67.26,67.27,67.09,67.17,139347.0,53.6059,53.6138,53.4704,53.5341,139347.0
2017-11-08 15:50:00,67.17,67.19,67.12,67.13,136955.0,53.5341,53.5501,53.4943,53.5022,136955.0
2017-11-08 15:55:00,67.13,67.14,67.01,67.07,480731.0,53.5022,53.5102,53.4066,53.4544,480731.0
2017-11-09 09:30:00,66.85,66.97,66.72,66.82,161286.0,53.2791,53.3747,53.1755,53.2552,161286.0
2017-11-09 09:35:00,66.85,66.87,66.5,66.75,111583.0,53.2791,53.295,53.0001,53.1994,111583.0
2017-11-09 09:40:00,66.72,66.89,66.63,66.7,128177.0,53.1755,53.311,53.1037,53.1595,128177.0
2017-11-09 09:45:00,66.7,66.72,66.53,66.64,46033.0,53.1595,53.1755,53.024,53.1117,46033.0
2017-11-09 09:50:00,66.63,66.66,66.5,66.51,89409.0,53.1037,53.1277,53.0001,53.0081,89409.0
2017-11-09 09:55:00,66.51,66.62,66.5,66.52,130836.0,53.0081,53.0958,53.0001,53.0161,130836.0
2017-11-09 10:00:00,66.52,66.9,66.51,66.83,113611.0,53.0161,53.3189,53.0081,53.2631,113611.0
2017-11-09 10:05:00,66.83,66.9,66.75,66.83,97159.0,53.2631,53.3189,53.1994,53.2631,97159.0
2017-11-09 10:10:00,66.83,66.91,66.63,66.66,108312.0,53.2631,53.3269,53.1037,53.1277,108312.0
2017-11-09 10:15:00,66.66,66.79,66.63,66.75,69072.0,53.1277,53.2313,53.1037,53.1994,69072.0
2017-11-09 10:20:00,66.77,66.88,66.76,66.82,70029.0,53.2153,53.303,53.2074,53.2552,70029.0
2017-11-09 10:25:00,66.82,66.84,66.72,66.72,66827.0,53.2552,53.2711,53.1755,53.1755,66827.0
2017-11-09 10:30:00,66.73,66.79,66.65,66.71,88012.0,53.1834,53.2313,53.1197,53.1675,88012.0
2017-11-09 10:35:00,66.71,66.79,66.68,66.74,64206.0,53.1675,53.2313,53.1436,53.1914,64206.0
2017-11-09 10:40:00,66.73,66.81,66.7,66.8,42108.0,53.1834,53.2472,53.1595,53.2392,42108.0
2017-11-09 10:45:00,66.8,66.82,66.67,66.69,37286.0,53.2392,53.2552,53.1356,53.1516,37286.0
2017-11-09 10:50:00,66.69,66.86,66.67,66.85,63267.0,53.1516,53.2871,53.1356,53.2791,63267.0
2017-11-09 10:55:00,66.85,66.93,66.84,66.93,52907.0,53.2791,53.3428,53.2711,53.3428,52907.0
2017-11-09 11:00:00,66.93,67.08,66.93,67.0,105013.0,53.3428,53.4624,53.3428,53.3986,105013.0
2017-11-09 11:05:00,66.99,67.09,66.79,66.79,76698.0,53.3907,53.4704,53.2313,53.2313,76698.0
2017-11-09 11:10:00,66.79,66.88,66.71,66.87,56246.0,53.2313,53.303,53.1675,53.295,56246.0
2017-11-09 11:15:00,66.86,66.86,66.8,66.84,55530.0,53.2871,53.2871,53.2392,53.2711,55530.0
2017-11-09 11:20:00,66.83,66.87,66.76,66.85,57475.0,53.2631,53.295,53.2074,53.2791,57475.0
2017-11-09 11:25:00,66.86,67.1,66.84,67.09,57029.0,53.2871,53.4783,53.2711,53.4704,57029.0
2017-11-09 11:30:00,67.1,67.1,66.94,66.96,84669.0,53.4783,53.4783,53.3508,53.3668,84669.0
2017-11-09 11:35:00,66.95,66.95,66.86,66.9,49086.0,53.3588,53.3588,53.2871,53.3189,49086.0
2017-11-09 11:40:00,66.89,66.89,66.76,66.76,53910.0,53.311,53.311,53.2074,53.2074,53910.0
2017-11-09 11:45:00,66.76,66.82,66.66,66.77,77965.0,53.2074,53.2552,53.1277,53.2153,77965.0
2017-11-09 11:50:00,66.77,66.83,66.65,66.69,61477.0,53.2153,53.2631,53.1197,53.1516,61477.0
2017-11-09 11:55:00,66.69,66.69,66.62,66.65,38080.0,53.1516,53.1516,53.0958,53.1197,38080.0
2017-11-09 12:00:00,66.64,66.73,66.62,66.64,44803.0,53.1117,53.1834,53.0958,53.1117,44803.0
2017-11-09 12:05:00,66.65,66.73,66.63,66.66,34949.0,53.1197,53.1834,53.1037,53.1277,34949.0
2017-11-09 12:10:00,66.66,66.69,66.56,66.57,45424.0,53.1277,53.1516,53.048,53.0559,45424.0
2017-11-09 12:15:00,66.57,66.68,66.56,66.66,45683.0,53.0559,53.1436,53.048,53.1277,45683.0
2017-11-09 12:20:00,66.65,66.65,66.54,66.54,29030.0,53.1197,53.1197,53.032,53.032,29030.0
2017-11-09 12:25:00,66.55,66.62,66.54,66.59,34899.0,53.04,53.0958,53.032,53.0719,34899.0
2017-11-09 12:30:00,66.58,66.61,66.54,66.6,43974.0,53.0639,53.0878,53.032,53.0798,43974.0
2017-11-09 12:35:00,66.6,66.72,66.6,66.66,39041.0,53.0798,53.1755,53.0798,53.1277,39041.0
2017-11-09 12:40:00,66.66,66.72,66.63,66.72,31366.0,53.1277,53.1755,53.1037,53.1755,31366.0
2017-11-09 12:45:00,66.72,66.75,66.65,66.75,32328.0,53.1755,53.1994,53.1197,53.1994,32328.0
2017-11-09 12:50:00,66.75,66.88,66.72,66.82,52706.0,53.1994,53.303,53.1755,53.2552,52706.0
2017-11-09 12:55:00,66.82,66.91,66.79,66.85,43212.0,53.2552,53.3269,53.2313,53.2791,43212.0
2017-11-09 13:00:00,66.85,66.88,66.84,66.88,25830.0,53.2791,53.303,53.2711,53.303,25830.0
2017-11-09 13:05:00,66.87,66.99,66.84,66.99,22657.0,53.295,53.3907,53.2711,53.3907,22657.0
2017-11-09 13:10:00,67.0,67.01,66.91,66.93,30047.0,53.3986,53.4066,53.3269,53.3428,30047.0
2017-11-09 13:15:00,66.93,66.95,66.88,66.92,23351.0,53.3428,53.3588,53.303,53.3349,23351.0
2017-11-09 13:20:00,66.92,66.99,66.92,66.92,49423.0,53.3349,53.3907,53.3349,53.3349,49423.0
2017-11-09 13:25:00,66.93,66.99,66.93,66.97,23062.0,53.3428,53.3907,53.3428,53.3747,23062.0
2017-11-09 13:30:00,66.97,67.01,66.95,66.99,41549.0,53.3747,53.4066,53.3588,53.3907,41549.0
2017-11-09 13:35:00,67.0,67.01,66.89,66.91,23879.0,53.3986,53.4066,53.311,53.3269,23879.0
2017-11-09 13:40:00,66.9,66.9,66.81,66.84,28704.0,53.3189,53.3189,53.2472,53.2711,28704.0
2017-11-09 13:45:00,66.85,66.89,66.84,66.88,29721.0,53.2791,53.311,53.2711,53.303,29721.0
2017-11-09 13:50:00,66.88,66.93,66.87,66.92,35748.0,53.303,53.3428,53.295,53.3349,35748.0
2017-11-09 13:55:00,66.91,66.98,66.91,66.96,31736.0,53.3269,53.3827,53.3269,53.3668,31736.0
2017-11-09 14:00:00,66.96,67.01,66.94,66.99,46887.0,53.3668,53.4066,53.3508,53.3907,46887.0
2017-11-09 14:05:00,66.99,67.04,66.97,67.03,40319.0,53.3907,53.4305,53.3747,53.4225,40319.0
2017-11-09 14:10:00,67.03,67.03,66.93,66.94,40553.0,53.4225,53.4225,53.3428,53.3508,40553.0
2017-11-09 14:15:00,66.94,66.97,66.9,66.91,45001.0,53.3508,53.3747,53.3189,53.3269,45001.0
2017-11-09 14:20:00,66.91,66.94,66.89,66.94,46214.0,53.3269,53.3508,53.311,53.3508,46214.0
2017-11-09 14:25:00,66.94,67.07,66.94,67.04,53833.0,53.3508,53.4544,53.3508,53.4305,53833.0
2017-11-09 14:30:00,67.03,67.05,66.99,67.04,50823.0,53.4225,53.4385,53.3907,53.4305,50823.0
2017-11-09 14:35:00,67.04,67.06,66.98,66.99,33723.0,53.4305,53.4465,53.3827,53.3907,33723.0
2017-11-09 14:40:00,66.99,66.99,66.91,66.94,35541.0,53.3907,53.3907,53.3269,53.3508,35541.0
2017-11-09 14:45:00,66.95,66.96,66.92,66.93,36279.0,53.3588,53.3668,53.3349,53.3428,36279.0
2017-11-09 14:50:00,66.92,66.97,66.9,66.95,61285.0,53.3349,53.3747,53.3189,53.3588,61285.0
2017-11-09 14:55:00,66.94,66.95,66.9,66.9,37499.0,53.3508,53.3588,53.3189,53.3189,37499.0
2017-11-09 15:00:00,66.91,66.92,66.81,66.81,58749.0,53.3269,53.3349,53.2472,53.2472,58749.0
2017-11-09 15:05:00,66.81,66.87,66.8,66.86,42285.0,53.2472,53.295,53.2392,53.2871,42285.0
2017-11-09 15:10:00,66.86,66.92,66.85,66.9,69973.0,53.2871,53.3349,53.2791,53.3189,69973.0
2017-11-09 15:15:00,66.9,66.92,66.88,66.89,59075.0,53.3189,53.3349,53.303,53.311,59075.0
2017-11-09 15:20:00,66.88,66.93,66.87,66.93,51706.0,53.303,53.3428,53.295,53.3428,51706.0
2017-11-09 15:25:00,66.93,66.95,66.92,66.92,43992.0,53.3428,53.3588,53.3349,53.3349,43992.0
2017-11-09 15:30:00,66.92,66.98,66.92,66.94,67908.0,53.3349,53.3827,53.3349,53.3508,67908.0
2017-11-09 15:35:00,66.93,66.96,66.9,66.91,74749.0,53.3428,53.3668,53.3189,53.3269,74749.0
2017-11-09 15:40:00,66.91,66.93,66.89,66.91,62073.0,53.3269,53.3428,53.311,53.3269,62073.0
2017-11-09 15:45:00,66.92,66.92,66.82,66.82,75354.0,53.3349,53.3349,53.2552,53.2552,75354.0
2017-11-09 15:50:00,66.83,66.94,66.82,66.93,130385.0,53.2631,53.3508,53.2552,53.3428,130385.0
2017-11-09 15:55:00,66.93,66.94,66.87,66.89,282088.0,53.3428,53.3508,53.295,53.311,282088.0
2017-11-10 09:30:00,66.59,66.59,66.4,66.55,150536.0,53.0719,53.0719,52.9204,53.04,150536.0
2017-11-10 09:35:00,66.53,66.62,66.31,66.36,52679.0,53.024,53.0958,52.8487,52.8886,52679.0
2017-11-10 09:40:00,66.36,66.4,66.24,66.24,114329.0,52.8886,52.9204,52.7929,52.7929,114329.0
2017-11-10 09:45:00,66.24,66.33,66.22,66.29,72656.0,52.7929,52.8646,52.777,52.8328,72656.0
2017-11-10 09:50:00,66.28,66.28,66.03,66.05,122918.0,52.8248,52.8248,52.6255,52.6415,122918.0
2017-11-10 09:55:00,66.04,66.09,66.02,66.04,68487.0,52.6335,52.6734,52.6176,52.6335,68487.0
2017-11-10 10:00:00,66.04,66.15,66.0,66.08,110686.0,52.6335,52.7212,52.6016,52.6654,110686.0
2017-11-10 10:05:00,66.07,66.13,66.01,66.07,69303.0,52.6574,52.7052,52.6096,52.6574,69303.0
2017-11-10 10:10:00,66.07,66.11,65.99,66.0,91444.0,52.6574,52.6893,52.5937,52.6016,91444.0
2017-11-10 10:15:00,66.01,66.06,65.97,66.06,82195.0,52.6096,52.6495,52.5777,52.6495,82195.0
2017-11-10 10:20:00,66.06,66.09,65.95,65.98,57077.0,52.6495,52.6734,52.5618,52.5857,57077.0
2017-11-10 10:25:00,65.99,66.0,65.92,65.92,41653.0,52.5937,52.6016,52.5379,52.5379,41653.0
2017-11-10 10:30:00,65.93,65.95,65.87,65.89,60217.0,52.5458,52.5618,52.498,52.514,60217.0
2017-11-10 10:35:00,65.89,65.93,65.83,65.87,76985.0,52.514,52.5458,52.4662,52.498,76985.0
2017-11-10 10:40:00,65.87,65.88,65.8,65.81,33479.0,52.498,52.506,52.4422,52.4502,33479.0
2017-11-10 10:45:00,65.81,65.89,65.8,65.87,65845.0,52.4502,52.514,52.4422,52.498,65845.0
2017-11-10 10:50:00,65.87,65.91,65.85,65.9,49217.0,52.498,52.5299,52.4821,52.5219,49217.0
2017-11-10 10:55:00,65.91,65.95,65.88,65.94,35295.0,52.5299,52.5618,52.506,52.5538,35295.0
2017-11-10 11:00:00,65.94,65.96,65.88,65.88,35382.0,52.5538,52.5698,52.506,52.506,35382.0
2017-11-10 11:05:00,65.87,65.9,65.86,65.87,35597.0,52.498,52.5219,52.4901,52.498,35597.0
2017-11-10 11:10:00,65.87,65.87,65.73,65.74,68333.0,52.498,52.498,52.3865,52.3944,68333.0
2017-11-10 11:15:00,65.73,65.74,65.67,65.67,54290.0,52.3865,52.3944,52.3386,52.3386,54290.0
2017-11-10 11:20:00,65.66,65.75,65.61,65.73,80907.0,52.3307,52.4024,52.2908,52.3865,80907.0
2017-11-10 11:25:00,65.73,65.73,65.68,65.7,45244.0,52.3865,52.3865,52.3466,52.3625,45244.0
2017-11-10 11:30:00,65.69,65.72,65.64,65.65,47359.0,52.3546,52.3785,52.3147,52.3227,47359.0
2017-11-10 11:35:00,65.66,65.7,65.62,65.62,47949.0,52.3307,52.3625,52.2988,52.2988,47949.0
2017-11-10 11:40:00,65.62,65.62,65.56,65.6,61952.0,52.2988,52.2988,52.251,52.2828,61952.0
2017-11-10 11:45:00,65.59,65.59,65.49,65.5,37321.0,52.2749,52.2749,52.1952,52.2031,37321.0
2017-11-10 11:50:00,65.5,65.5,65.41,65.41,73654.0,52.2031,52.2031,52.1314,52.1314,73654.0
2017-11-10 11:55:00,65.41,65.54,65.41,65.48,142652.0,52.1314,52.235,52.1314,52.1872,142652.0
2017-11-10 12:00:00,65.48,65.5,65.45,65.47,55217.0,52.1872,52.2031,52.1633,52.1792,55217.0
2017-11-10 12:05:00,65.47,65.52,65.47,65.48,39868.0,52.1792,52.2191,52.1792,52.1872,39868.0
2017-11-10 12:10:00,65.48,65.53,65.37,65.37,55578.0,52.1872,52.2271,52.0995,52.0995,55578.0
2017-11-10 12:15:00,65.36,65.36,65.2,65.2,64758.0,52.0916,52.0916,51.964,51.964,64758.0
2017-11-10 12:20:00,65.18,65.25,65.18,65.23,45145.0,51.9481,52.0039,51.9481,51.988,45145.0
2017-11-10 12:25:00,65.23,65.28,65.23,65.25,53909.0,51.988,52.0278,51.988,52.0039,53909.0
2017-11-10 12:30:00,65.25,65.41,65.24,65.41,68286.0,52.0039,52.1314,51.9959,52.1314,68286.0
2017-11-10 12:35:00,65.42,65.51,65.39,65.5,64405.0,52.1394,52.2111,52.1155,52.2031,64405.0
2017-11-10 12:40:00,65.5,65.5,65.45,65.49,51342.0,52.2031,52.2031,52.1633,52.1952,51342.0
2017-11-10 12:45:00,65.48,65.5,65.44,65.46,45416.0,52.1872,52.2031,52.1553,52.1713,45416.0
2017-11-10 12:50:00,65.47,65.51,65.45,65.51,38668.0,52.1792,52.2111,52.1633,52.2111,38668.0
2017-11-10 12:55:00,65.51,65.51,65.43,65.44,30061.0,52.2111,52.2111,52.1474,52.1553,30061.0
2017-11-10 13:00:00,65.43,65.46,65.3,65.3,42931.0,52.1474,52.1713,52.0437,52.0437,42931.0
2017-11-10 13:05:00,65.31,65.31,65.23,65.26,46528.0,52.0517,52.0517,51.988,52.0119,46528.0
2017-11-10 13:10:00,65.25,65.26,65.19,65.23,40490.0,52.0039,52.0119,51.9561,51.988,40490.0
2017-11-10 13:15:00,65.23,65.28,65.22,65.26,27061.0,51.988,52.0278,51.98,52.0119,27061.0
2017-11-10 13:20:00,65.24,65.32,65.23,65.32,32714.0,51.9959,52.0597,51.988,52.0597,32714.0
2017-11-10 13:25:00,65.33,65.35,65.27,65.27,38407.0,52.0677,52.0836,52.0198,52.0198,38407.0
2017-11-10 13:30:00,65.27,65.3,65.26,65.28,41716.0,52.0198,52.0437,52.0119,52.0278,41716.0
2017-11-10 13:35:00,65.29,65.3,65.2,65.25,69709.0,52.0358,52.0437,51.964,52.0039,69709.0
2017-11-10 13:40:00,65.24,65.28,65.22,65.24,27370.0,51.9959,52.0278,51.98,51.9959,27370.0
2017-11-10 13:45:00,65.25,65.3,65.25,65.26,34602.0,52.0039,52.0437,52.0039,52.0119,34602.0
2017-11-10 13:50:00,65.26,65.29,65.25,65.28,27224.0,52.0119,52.0358,52.0039,52.0278,27224.0
2017-11-10 13:55:00,65.29,65.31,65.25,65.26,23968.0,52.0358,52.0517,52.0039,52.0119,23968.0
2017-11-10 14:00:00,65.25,65.34,65.24,65.31,31825.0,52.0039,52.0756,51.9959,52.0517,31825.0
2017-11-10 14:05:00,65.32,65.32,65.27,65.27,32366.0,52.0597,52.0597,52.0198,52.0198,32366.0
2017-11-10 14:10:00,65.27,65.45,65.27,65.45,76525.0,52.0198,52.1633,52.0198,52.1633,76525.0
2017-11-10 14:15:00,65.46,65.46,65.41,65.44,34002.0,52.1713,52.1713,52.1314,52.1553,34002.0
2017-11-10 14:20:00,65.44,65.46,65.41,65.41,29558.0,52.1553,52.1713,52.1314,52.1314,29558.0
2017-11-10 14:25:00,65.42,65.42,65.36,65.39,45364.0,52.1394,52.1394,52.0916,52.1155,45364.0
2017-11-10 14:30:00,65.39,65.47,65.38,65.46,41360.0,52.1155,52.1792,52.1075,52.1713,41360.0
2017-11-10 14:35:00,65.46,65.47,65.39,65.39,31296.0,52.1713,52.1792,52.1155,52.1155,31296.0
2017-11-10 14:40:00,65.4,65.43,65.39,65.43,33682.0,52.1234,52.1474,52.1155,52.1474,33682.0
2017-11-10 14:45:00,65.43,65.46,65.42,65.44,29492.0,52.1474,52.1713,52.1394,52.1553,29492.0
2017-11-10 14:50:00,65.44,65.46,65.41,65.45,38947.0,52.1553,52.1713,52.1314,52.1633,38947.0
2017-11-10 14:55:00,65.45,65.49,65.44,65.45,35016.0,52.1633,52.1952,52.1553,52.1633,35016.0
2017-11-10 15:00:00,65.46,65.5,65.45,65.48,35818.0,52.1713,52.2031,52.1633,52.1872,35818.0
2017-11-10 15:05:00,65.48,65.53,65.48,65.49,71029.0,52.1872,52.2271,52.1872,52.1952,71029.0
2017-11-10 15:10:00,65.5,65.55,65.49,65.54,49969.0,52.2031,52.243,52.1952,52.235,49969.0
2017-11-10 15:15:00,65.53,65.54,65.51,65.51,40954.0,52.2271,52.235,52.2111,52.2111,40954.0
2017-11-10 15:20:00,65.51,65.54,65.5,65.54,44711.0,52.2111,52.235,52.2031,52.235,44711.0
2017-11-10 15:25:00,65.53,65.55,65.46,65.46,56112.0,52.2271,52.243,52.1713,52.1713,56112.0
2017-11-10 15:30:00,65.46,65.62,65.46,65.61,70011.0,52.1713,52.2988,52.1713,52.2908,70011.0
2017-11-10 15:35:00,65.61,65.63,65.57,65.62,68758.0,52.2908,52.3068,52.2589,52.2988,68758.0
2017-11-10 15:40:00,65.63,65.66,65.59,65.59,81305.0,52.3068,52.3307,52.2749,52.2749,81305.0
2017-11-10 15:45:00,65.6,65.67,65.6,65.65,132854.0,52.2828,52.3386,52.2828,52.3227,132854.0
2017-11-10 15:50:00,65.65,65.68,65.62,65.63,150836.0,52.3227,52.3466,52.2988,52.3068,150836.0
2017-11-10 15:55:00,65.63,65.77,65.62,65.74,523804.0,52.3068,52.4183,52.2988,52.3944,523804.0
2017-11-13 09:30:00,65.25,65.31,65.1,65.2,152931.0,52.0039,52.0517,51.8843,51.964,152931.0
2017-11-13 09:35:00,65.2,65.21,64.86,64.99,88485.0,51.964,51.972,51.6931,51.7967,88485.0
2017-11-13 09:40:00,64.98,65.15,64.92,65.02,55863.0,51.7887,51.9242,51.7409,51.8206,55863.0
2017-11-13 09:45:00,65.04,65.25,65.01,65.23,58827.0,51.8365,52.0039,51.8126,51.988,58827.0
2017-11-13 09:50:00,65.23,65.4,65.15,65.39,80345.0,51.988,52.1234,51.9242,52.1155,80345.0
2017-11-13 09:55:00,65.39,65.4,65.27,65.32,64970.0,52.1155,52.1234,52.0198,52.0597,64970.0
2017-11-13 10:00:00,65.32,65.54,65.31,65.46,57616.0,52.0597,52.235,52.0517,52.1713,57616.0
2017-11-13 10:05:00,65.45,65.51,65.38,65.45,58812.0,52.1633,52.2111,52.1075,52.1633,58812.0
2017-11-13 10:10:00,65.45,65.53,65.41,65.47,47605.0,52.1633,52.2271,52.1314,52.1792,47605.0
2017-11-13 10:15:00,65.47,65.48,65.37,65.43,101100.0,52.1792,52.1872,52.0995,52.1474,101100.0
2017-11-13 10:20:00,65.42,65.43,65.32,65.38,69987.0,52.1394,52.1474,52.0597,52.1075,69987.0
2017-11-13 10:25:00,65.38,65.38,65.27,65.38,42439.0,52.1075,52.1075,52.0198,52.1075,42439.0
2017-11-13 10:30:00,65.38,65.41,65.32,65.34,39429.0,52.1075,52.1314,52.0597,52.0756,39429.0
2017-11-13 10:35:00,65.33,65.36,65.29,65.3,18253.0,52.0677,52.0916,52.0358,52.0437,18253.0
2017-11-13 10:40:00,65.3,65.34,65.2,65.2,45506.0,52.0437,52.0756,51.964,51.964,45506.0
2017-11-13 10:45:00,65.21,65.21,65.01,65.13,52115.0,51.972,51.972,51.8126,51.9083,52115.0
2017-11-13 10:50:00,65.13,65.23,65.12,65.16,30468.0,51.9083,51.988,51.9003,51.9322,30468.0
2017-11-13 10:55:00,65.16,65.25,65.16,65.24,23009.0,51.9322,52.0039,51.9322,51.9959,23009.0
2017-11-13 11:00:00,65.24,65.32,65.23,65.27,42699.0,51.9959,52.0597,51.988,52.0198,42699.0
2017-11-13 11:05:00,65.27,65.32,65.25,65.31,20723.0,52.0198,52.0597,52.0039,52.0517,20723.0
2017-11-13 11:10:00,65.32,65.32,65.26,65.3,31856.0,52.0597,52.0597,52.0119,52.0437,31856.0
2017-11-13 11:15:00,65.3,65.36,65.29,65.36,26492.0,52.0437,52.0916,52.0358,52.0916,26492.0
2017-11-13 11:20:00,65.36,65.36,65.24,65.29,43010.0,52.0916,52.0916,51.9959,52.0358,43010.0
2017-11-13 11:25:00,65.29,65.29,65.21,65.25,34906.0,52.0358,52.0358,51.972,52.0039,34906.0
2017-11-13 11:30:00,65.25,65.26,65.18,65.19,33229.0,52.0039,52.0119,51.9481,51.9561,33229.0
2017-11-13 11:35:00,65.2,65.2,65.06,65.06,34067.0,51.964,51.964,51.8525,51.8525,34067.0
2017-11-13 11:40:00,65.06,65.08,64.98,65.04,53085.0,51.8525,51.8684,51.7887,51.8365,53085.0
2017-11-13 11:45:00,65.04,65.09,65.02,65.04,65216.0,51.8365,51.8764,51.8206,51.8365,65216.0
2017-11-13 11:50:00,65.05,65.16,65.04,65.15,72933.0,51.8445,51.9322,51.8365,51.9242,72933.0
2017-11-13 11:55:00,65.15,65.24,65.14,65.23,27081.0,51.9242,51.9959,51.9162,51.988,27081.0
2017-11-13 12:00:00,65.23,65.36,65.22,65.3,37839.0,51.988,52.0916,51.98,52.0437,37839.0
2017-11-13 12:05:00,65.3,65.31,65.24,65.26,23148.0,52.0437,52.0517,51.9959,52.0119,23148.0
2017-11-13 12:10:00,65.26,65.29,65.19,65.2,23125.0,52.0119,52.0358,51.9561,51.964,23125.0
2017-11-13 12:15:00,65.19,65.27,65.19,65.25,44255.0,51.9561,52.0198,51.9561,52.0039,44255.0
2017-11-13 12:20:00,65.24,65.27,65.15,65.15,45503.0,51.9959,52.0198,51.9242,51.9242,45503.0
2017-11-13 12:25:00,65.15,65.16,65.09,65.09,20842.0,51.9242,51.9322,51.8764,51.8764,20842.0
2017-11-13 12:30:00,65.09,65.18,65.04,65.17,19382.0,51.8764,51.9481,51.8365,51.9401,19382.0
2017-11-13 12:35:00,65.17,65.21,65.14,65.16,49847.0,51.9401,51.972,51.9162,51.9322,49847.0
2017-11-13 12:40:00,65.15,65.15,65.08,65.11,18415.0,51.9242,51.9242,51.8684,51.8923,18415.0
2017-11-13 12:45:00,65.11,65.14,65.06,65.07,26017.0,51.8923,51.9162,51.8525,51.8604,26017.0
2017-11-13 12:50:00,65.07,65.1,65.02,65.03,30706.0,51.8604,51.8843,51.8206,51.8286,30706.0
2017-11-13 12:55:00,65.03,65.04,64.96,64.97,23881.0,51.8286,51.8365,51.7728,51.7807,23881.0
2017-11-13 13:00:00,64.97,65.04,64.97,65.04,30857.0,51.7807,51.8365,51.7807,51.8365,30857.0
2017-11-13 13:05:00,65.03,65.06,64.99,65.04,57444.0,51.8286,51.8525,51.7967,51.8365,57444.0
2017-11-13 13:10:00,65.05,65.07,65.01,65.05,29486.0,51.8445,51.8604,51.8126,51.8445,29486.0
2017-11-13 13:15:00,65.05,65.05,65.0,65.03,19771.0,51.8445,51.8445,51.8046,51.8286,19771.0
2017-11-13 13:20:00,65.04,65.15,65.03,65.14,46234.0,51.8365,51.9242,51.8286,51.9162,46234.0
2017-11-13 13:25:00,65.14,65.15,65.12,65.14,34011.0,51.9162,51.9242,51.9003,51.9162,34011.0
2017-11-13 13:30:00,65.13,65.23,65.12,65.22,31594.0,51.9083,51.988,51.9003,51.98,31594.0
2017-11-13 13:35:00,65.22,65.27,65.22,65.26,24968.0,51.98,52.0198,51.98,52.0119,24968.0
2017-11-13 13:40:00,65.25,65.28,65.21,65.22,21255.0,52.0039,52.0278,51.972,51.98,21255.0
2017-11-13 13:45:00,65.2,65.21,65.12,65.13,24789.0,51.964,51.972,51.9003,51.9083,24789.0
2017-11-13 13:50:00,65.14,65.19,65.13,65.18,41344.0,51.9162,51.9561,51.9083,51.9481,41344.0
2017-11-13 13:55:00,65.19,65.19,65.15,65.19,29531.0,51.9561,51.9561,51.9242,51.9561,29531.0
2017-11-13 14:00:00,65.19,65.21,65.15,65.19,44893.0,51.9561,51.972,51.9242,51.9561,44893.0
2017-11-13 14:05:00,65.19,65.2,65.07,65.08,28918.0,51.9561,51.964,51.8604,51.8684,28918.0
2017-11-13 14:10:00,65.07,65.13,65.04,65.11,39786.0,51.8604,51.9083,51.8365,51.8923,39786.0
2017-11-13 14:15:00,65.11,65.13,65.05,65.06,31906.0,51.8923,51.9083,51.8445,51.8525,31906.0
2017-11-13 14:20:00,65.06,65.06,65.01,65.05,49562.0,51.8525,51.8525,51.8126,51.8445,49562.0
2017-11-13 14:25:00,65.04,65.11,65.04,65.11,23734.0,51.8365,51.8923,51.8365,51.8923,23734.0
2017-11-13 14:30:00,65.11,65.15,65.1,65.1,24689.0,51.8923,51.9242,51.8843,51.8843,24689.0
2017-11-13 14:35:00,65.11,65.18,65.1,65.18,37589.0,51.8923,51.9481,51.8843,51.9481,37589.0
2017-11-13 14:40:00,65.18,65.22,65.18,65.2,28810.0,51.9481,51.98,51.9481,51.964,28810.0
2017-11-13 14:45:00,65.2,65.21,65.17,65.17,20347.0,51.964,51.972,51.9401,51.9401,20347.0
2017-11-13 14:50:00,65.17,65.22,65.14,65.2,52511.0,51.9401,51.98,51.9162,51.964,52511.0
2017-11-13 14:55:00,65.19,65.21,65.17,65.18,38799.0,51.9561,51.972,51.9401,51.9481,38799.0
2017-11-13 15:00:00,65.17,65.22,65.17,65.21,30300.0,51.9401,51.98,51.9401,51.972,30300.0
2017-11-13 15:05:00,65.21,65.21,65.16,65.19,31183.0,51.972,51.972,51.9322,51.9561,31183.0
2017-11-13 15:10:00,65.19,65.23,65.13,65.14,40834.0,51.9561,51.988,51.9083,51.9162,40834.0
2017-11-13 15:15:00,65.15,65.15,65.1,65.11,33831.0,51.9242,51.9242,51.8843,51.8923,33831.0
2017-11-13 15:20:00,65.11,65.16,65.1,65.11,36607.0,51.8923,51.9322,51.8843,51.8923,36607.0
2017-11-13 15:25:00,65.1,65.13,65.08,65.09,41811.0,51.8843,51.9083,51.8684,51.8764,41811.0
2017-11-13 15:30:00,65.09,65.12,65.04,65.05,59986.0,51.8764,51.9003,51.8365,51.8445,59986.0
2017-11-13 15:35:00,65.05,65.07,64.98,64.98,64212.0,51.8445,51.8604,51.7887,51.7887,64212.0
2017-11-13 15:40:00,64.99,65.03,64.96,64.99,109322.0,51.7967,51.8286,51.7728,51.7967,109322.0
2017-11-13 15:45:00,65.0,65.02,64.96,64.99,83185.0,51.8046,51.8206,51.7728,51.7967,83185.0
2017-11-13 15:50:00,65.0,65.05,65.0,65.02,101276.0,51.8046,51.8445,51.8046,51.8206,101276.0
2017-11-13 15:55:00,65.03,65.1,65.01,65.04,430931.0,51.8286,51.8843,51.8126,51.8365,430931.0
2017-11-14 09:30:00,64.64,64.64,64.15,64.42,282748.0,51.5177,51.5177,51.1272,51.3424,282748.0
2017-11-14 09:35:00,64.42,64.45,64.14,64.19,139396.0,51.3424,51.3663,51.1192,51.1591,139396.0
2017-11-14 09:40:00,64.21,64.27,64.11,64.14,155595.0,51.175,51.2228,51.0953,51.1192,155595.0
2017-11-14 09:45:00,64.14,64.21,64.08,64.13,95548.0,51.1192,51.175,51.0714,51.1113,95548.0
2017-11-14 09:50:00,64.12,64.16,64.05,64.14,187692.0,51.1033,51.1352,51.0475,51.1192,187692.0
2017-11-14 09:55:00,64.14,64.4,64.14,64.22,89608.0,51.1192,51.3264,51.1192,51.183,89608.0
2017-11-14 10:00:00,64.2,64.22,64.06,64.09,158974.0,51.167,51.183,51.0555,51.0794,158974.0
2017-11-14 10:05:00,64.08,64.14,64.0,64.11,193317.0,51.0714,51.1192,51.0077,51.0953,193317.0
2017-11-14 10:10:00,64.11,64.11,63.95,64.03,120339.0,51.0953,51.0953,50.9678,51.0316,120339.0
2017-11-14 10:15:00,64.04,64.05,63.94,63.94,117463.0,51.0395,51.0475,50.9598,50.9598,117463.0
2017-11-14 10:20:00,63.95,64.12,63.94,64.06,55607.0,50.9678,51.1033,50.9598,51.0555,55607.0
2017-11-14 10:25:00,64.05,64.07,63.89,63.89,147179.0,51.0475,51.0634,50.92,50.92,147179.0
2017-11-14 10:30:00,63.89,63.9,63.76,63.84,103749.0,50.92,50.928,50.8164,50.8801,103749.0
2017-11-14 10:35:00,63.83,64.03,63.8,64.03,66891.0,50.8722,51.0316,50.8483,51.0316,66891.0
2017-11-14 10:40:00,64.02,64.03,63.88,63.98,46638.0,51.0236,51.0316,50.912,50.9917,46638.0
2017-11-14 10:45:00,63.98,64.02,63.89,63.98,75230.0,50.9917,51.0236,50.92,50.9917,75230.0
2017-11-14 10:50:00,63.98,64.01,63.82,63.88,68298.0,50.9917,51.0156,50.8642,50.912,68298.0
2017-11-14 10:55:00,63.88,63.91,63.85,63.86,54275.0,50.912,50.9359,50.8881,50.8961,54275.0
2017-11-14 11:00:00,63.86,63.93,63.79,63.8,50710.0,50.8961,50.9519,50.8403,50.8483,50710.0
2017-11-14 11:05:00,63.8,63.93,63.79,63.84,43954.0,50.8483,50.9519,50.8403,50.8801,43954.0
2017-11-14 11:10:00,63.84,63.84,63.77,63.79,51208.0,50.8801,50.8801,50.8243,50.8403,51208.0
2017-11-14 11:15:00,63.79,63.86,63.73,63.75,70492.0,50.8403,50.8961,50.7925,50.8084,70492.0
2017-11-14 11:20:00,63.75,63.78,63.68,63.75,67625.0,50.8084,50.8323,50.7526,50.8084,67625.0
2017-11-14 11:25:00,63.75,63.8,63.74,63.79,87924.0,50.8084,50.8483,50.8004,50.8403,87924.0
2017-11-14 11:30:00,63.79,63.93,63.79,63.84,42768.0,50.8403,50.9519,50.8403,50.8801,42768.0
2017-11-14 11:35:00,63.85,63.92,63.8,63.83,85736.0,50.8881,50.9439,50.8483,50.8722,85736.0
2017-11-14 11:40:00,63.83,63.92,63.81,63.91,67924.0,50.8722,50.9439,50.8562,50.9359,67924.0
2017-11-14 11:45:00,63.91,64.0,63.87,63.89,57069.0,50.9359,51.0077,50.904,50.92,57069.0
2017-11-14 11:50:00,63.88,63.96,63.87,63.87,50626.0,50.912,50.9758,50.904,50.904,50626.0
2017-11-14 11:55:00,63.87,63.88,63.8,63.87,47217.0,50.904,50.912,50.8483,50.904,47217.0
2017-11-14 12:00:00,63.86,63.88,63.82,63.84,36722.0,50.8961,50.912,50.8642,50.8801,36722.0
2017-11-14 12:05:00,63.83,63.84,63.75,63.8,38503.0,50.8722,50.8801,50.8084,50.8483,38503.0
2017-11-14 12:10:00,63.79,63.8,63.74,63.77,28492.0,50.8403,50.8483,50.8004,50.8243,28492.0
2017-11-14 12:15:00,63.77,63.81,63.76,63.8,28713.0,50.8243,50.8562,50.8164,50.8483,28713.0
2017-11-14 12:20:00,63.79,63.85,63.78,63.8,86713.0,50.8403,50.8881,50.8323,50.8483,86713.0
2017-11-14 12:25:00,63.8,63.8,63.73,63.77,59566.0,50.8483,50.8483,50.7925,50.8243,59566.0
2017-11-14 12:30:00,63.77,63.83,63.77,63.82,43589.0,50.8243,50.8722,50.8243,50.8642,43589.0
2017-11-14 12:35:00,63.82,63.82,63.75,63.75,28903.0,50.8642,50.8642,50.8084,50.8084,28903.0
2017-11-14 12:40:00,63.75,63.78,63.73,63.74,33570.0,50.8084,50.8323,50.7925,50.8004,33570.0
2017-11-14 12:45:00,63.74,63.74,63.68,63.69,81612.0,50.8004,50.8004,50.7526,50.7606,81612.0
2017-11-14 12:50:00,63.69,63.75,63.64,63.67,61586.0,50.7606,50.8084,50.7207,50.7446,61586.0
2017-11-14 12:55:00,63.67,63.75,63.65,63.74,53762.0,50.7446,50.8084,50.7287,50.8004,53762.0
2017-11-14 13:00:00,63.73,63.75,63.68,63.69,73010.0,50.7925,50.8084,50.7526,50.7606,73010.0
2017-11-14 13:05:00,63.69,63.71,63.62,63.64,57578.0,50.7606,50.7765,50.7048,50.7207,57578.0
2017-11-14 13:10:00,63.64,63.65,63.58,63.58,50122.0,50.7207,50.7287,50.6729,50.6729,50122.0
2017-11-14 13:15:00,63.59,63.64,63.58,63.61,85675.0,50.6809,50.7207,50.6729,50.6968,85675.0
2017-11-14 13:20:00,63.61,63.64,63.6,63.61,108958.0,50.6968,50.7207,50.6889,50.6968,108958.0
2017-11-14 13:25:00,63.62,63.63,63.59,63.63,73073.0,50.7048,50.7128,50.6809,50.7128,73073.0
2017-11-14 13:30:00,63.62,63.63,63.59,63.6,88274.0,50.7048,50.7128,50.6809,50.6889,88274.0
2017-11-14 13:35:00,63.6,63.61,63.54,63.54,87439.0,50.6889,50.6968,50.641,50.641,87439.0
2017-11-14 13:40:00,63.54,63.57,63.49,63.5,74641.0,50.641,50.6649,50.6012,50.6092,74641.0
2017-11-14 13:45:00,63.5,63.53,63.46,63.49,49622.0,50.6092,50.6331,50.5773,50.6012,49622.0
2017-11-14 13:50:00,63.48,63.53,63.45,63.46,64970.0,50.5932,50.6331,50.5693,50.5773,64970.0
2017-11-14 13:55:00,63.45,63.47,63.4,63.4,85629.0,50.5693,50.5852,50.5295,50.5295,85629.0
2017-11-14 14:00:00,63.4,63.44,63.4,63.43,41268.0,50.5295,50.5613,50.5295,50.5534,41268.0
2017-11-14 14:05:00,63.43,63.44,63.4,63.4,55627.0,50.5534,50.5613,50.5295,50.5295,55627.0
2017-11-14 14:10:00,63.4,63.46,63.4,63.43,70421.0,50.5295,50.5773,50.5295,50.5534,70421.0
2017-11-14 14:15:00,63.43,63.44,63.34,63.35,69812.0,50.5534,50.5613,50.4816,50.4896,69812.0
2017-11-14 14:20:00,63.36,63.39,63.33,63.33,42939.0,50.4976,50.5215,50.4737,50.4737,42939.0
2017-11-14 14:25:00,63.33,63.39,63.28,63.37,63788.0,50.4737,50.5215,50.4338,50.5055,63788.0
2017-11-14 14:30:00,63.37,63.4,63.3,63.34,290748.0,50.5055,50.5295,50.4498,50.4816,290748.0
2017-11-14 14:35:00,63.34,63.36,63.29,63.3,133981.0,50.4816,50.4976,50.4418,50.4498,133981.0
2017-11-14 14:40:00,63.3,63.37,63.29,63.35,173240.0,50.4498,50.5055,50.4418,50.4896,173240.0
2017-11-14 14:45:00,63.35,63.41,63.35,63.37,52807.0,50.4896,50.5374,50.4896,50.5055,52807.0
2017-11-14 14:50:00,63.37,63.41,63.34,63.34,75674.0,50.5055,50.5374,50.4816,50.4816,75674.0
2017-11-14 14:55:00,63.34,63.35,63.3,63.32,74894.0,50.4816,50.4896,50.4498,50.4657,74894.0
2017-11-14 15:00:00,63.31,63.32,63.23,63.25,126150.0,50.4577,50.4657,50.394,50.4099,126150.0
2017-11-14 15:05:00,63.24,63.26,63.14,63.17,118408.0,50.4019,50.4179,50.3222,50.3461,118408.0
2017-11-14 15:10:00,63.17,63.22,63.15,63.21,69273.0,50.3461,50.386,50.3302,50.378,69273.0
2017-11-14 15:15:00,63.21,63.24,63.11,63.11,107128.0,50.378,50.4019,50.2983,50.2983,107128.0
2017-11-14 15:20:00,63.12,63.12,63.03,63.04,146727.0,50.3063,50.3063,50.2346,50.2425,146727.0
2017-11-14 15:25:00,63.03,63.05,63.0,63.01,102392.0,50.2346,50.2505,50.2107,50.2186,102392.0
2017-11-14 15:30:00,63.01,63.03,63.0,63.01,117566.0,50.2186,50.2346,50.2107,50.2186,117566.0
2017-11-14 15:35:00,63.02,63.02,62.89,62.89,158075.0,50.2266,50.2266,50.123,50.123,158075.0
2017-11-14 15:40:00,62.89,62.89,62.81,62.84,168540.0,50.123,50.123,50.0592,50.0831,168540.0
2017-11-14 15:45:00,62.84,62.86,62.78,62.84,332630.0,50.0831,50.0991,50.0353,50.0831,332630.0
2017-11-14 15:50:00,62.84,62.89,62.83,62.85,242987.0,50.0831,50.123,50.0752,50.0911,242987.0
2017-11-14 15:55:00,62.86,62.86,62.73,62.75,1306329.0,50.0991,50.0991,49.9955,50.0114,1306329.0
2017-11-15 09:30:00,62.15,62.19,61.31,61.91,493524.0,49.5332,49.5651,48.8637,49.3419,493524.0
2017-11-15 09:35:00,61.94,61.95,61.46,61.55,103166.0,49.3658,49.3738,48.9833,49.055,103166.0
2017-11-15 09:40:00,61.54,61.54,61.26,61.27,199672.0,49.047,49.047,48.8239,48.8319,199672.0
2017-11-15 09:45:00,61.27,61.38,61.11,61.12,214658.0,48.8319,48.9195,48.7043,48.7123,214658.0
2017-11-15 09:50:00,61.12,61.39,61.11,61.39,188394.0,48.7123,48.9275,48.7043,48.9275,188394.0
2017-11-15 09:55:00,61.39,61.4,61.26,61.28,170739.0,48.9275,48.9355,48.8239,48.8398,170739.0
2017-11-15 10:00:00,61.27,61.36,61.2,61.2,237478.0,48.8319,48.9036,48.7761,48.7761,237478.0
2017-11-15 10:05:00,61.2,61.33,61.2,61.25,205481.0,48.7761,48.8797,48.7761,48.8159,205481.0
2017-11-15 10:10:00,61.25,61.34,61.23,61.28,187012.0,48.8159,48.8876,48.8,48.8398,187012.0
2017-11-15 10:15:00,61.27,61.28,61.18,61.18,95432.0,48.8319,48.8398,48.7601,48.7601,95432.0
2017-11-15 10:20:00,61.19,61.26,61.18,61.2,107018.0,48.7681,48.8239,48.7601,48.7761,107018.0
2017-11-15 10:25:00,61.2,61.29,61.19,61.25,99971.0,48.7761,48.8478,48.7681,48.8159,99971.0
2017-11-15 10:30:00,61.26,61.27,61.12,61.25,151110.0,48.8239,48.8319,48.7123,48.8159,151110.0
2017-11-15 10:35:00,61.25,61.33,61.23,61.29,136613.0,48.8159,48.8797,48.8,48.8478,136613.0
2017-11-15 10:40:00,61.29,61.38,61.22,61.36,241167.0,48.8478,48.9195,48.792,48.9036,241167.0
2017-11-15 10:45:00,61.36,61.56,61.36,61.55,121587.0,48.9036,49.063,48.9036,49.055,121587.0
2017-11-15 10:50:00,61.55,61.55,61.39,61.45,117811.0,49.055,49.055,48.9275,48.9753,117811.0
2017-11-15 10:55:00,61.45,61.74,61.43,61.74,108984.0,48.9753,49.2064,48.9594,49.2064,108984.0
2017-11-15 11:00:00,61.74,61.8,61.69,61.75,335444.0,49.2064,49.2543,49.1666,49.2144,335444.0
2017-11-15 11:05:00,61.76,61.81,61.65,61.79,98077.0,49.2224,49.2622,49.1347,49.2463,98077.0
2017-11-15 11:10:00,61.79,61.81,61.71,61.71,103676.0,49.2463,49.2622,49.1825,49.1825,103676.0
2017-11-15 11:15:00,61.71,61.72,61.62,61.68,111954.0,49.1825,49.1905,49.1108,49.1586,111954.0
2017-11-15 11:20:00,61.69,61.89,61.68,61.82,182365.0,49.1666,49.326,49.1586,49.2702,182365.0
2017-11-15 11:25:00,61.82,61.85,61.73,61.83,207050.0,49.2702,49.2941,49.1985,49.2782,207050.0
2017-11-15 11:30:00,61.83,61.85,61.78,61.8,90086.0,49.2782,49.2941,49.2383,49.2543,90086.0
2017-11-15 11:35:00,61.8,61.81,61.76,61.8,75453.0,49.2543,49.2622,49.2224,49.2543,75453.0
2017-11-15 11:40:00,61.8,61.9,61.74,61.9,169945.0,49.2543,49.334,49.2064,49.334,169945.0
2017-11-15 11:45:00,61.91,61.92,61.7,61.73,154213.0,49.3419,49.3499,49.1746,49.1985,154213.0
2017-11-15 11:50:00,61.73,61.75,61.66,61.67,55367.0,49.1985,49.2144,49.1427,49.1507,55367.0
2017-11-15 11:55:00,61.67,61.68,61.62,61.64,36892.0,49.1507,49.1586,49.1108,49.1267,36892.0
2017-11-15 12:00:00,61.64,61.64,61.47,61.52,117467.0,49.1267,49.1267,48.9913,49.0311,117467.0
2017-11-15 12:05:00,61.52,61.55,61.47,61.51,109855.0,49.0311,49.055,48.9913,49.0231,109855.0
2017-11-15 12:10:00,61.51,61.66,61.5,61.66,68883.0,49.0231,49.1427,49.0152,49.1427,68883.0
2017-11-15 12:15:00,61.66,61.69,61.65,61.66,34813.0,49.1427,49.1666,49.1347,49.1427,34813.0
2017-11-15 12:20:00,61.66,61.66,61.56,61.61,71435.0,49.1427,49.1427,49.063,49.1028,71435.0
2017-11-15 12:25:00,61.62,61.63,61.55,61.57,38530.0,49.1108,49.1188,49.055,49.071,38530.0
2017-11-15 12:30:00,61.57,61.72,61.57,61.71,90540.0,49.071,49.1905,49.071,49.1825,90540.0
2017-11-15 12:35:00,61.72,61.81,61.71,61.76,60152.0,49.1905,49.2622,49.1825,49.2224,60152.0
2017-11-15 12:40:00,61.76,61.77,61.72,61.74,61074.0,49.2224,49.2304,49.1905,49.2064,61074.0
2017-11-15 12:45:00,61.74,61.77,61.74,61.75,35978.0,49.2064,49.2304,49.2064,49.2144,35978.0
2017-11-15 12:50:00,61.76,61.77,61.72,61.75,57111.0,49.2224,49.2304,49.1905,49.2144,57111.0
2017-11-15 12:55:00,61.75,61.76,61.64,61.66,47456.0,49.2144,49.2224,49.1267,49.1427,47456.0
2017-11-15 13:00:00,61.67,61.67,61.61,61.66,64407.0,49.1507,49.1507,49.1028,49.1427,64407.0
2017-11-15 13:05:00,61.65,61.68,61.62,61.66,52409.0,49.1347,49.1586,49.1108,49.1427,52409.0
2017-11-15 13:10:00,61.65,61.65,61.58,61.59,41176.0,49.1347,49.1347,49.0789,49.0869,41176.0
2017-11-15 13:15:00,61.59,61.62,61.56,61.58,73808.0,49.0869,49.1108,49.063,49.0789,73808.0
2017-11-15 13:20:00,61.59,61.62,61.51,61.55,93013.0,49.0869,49.1108,49.0231,49.055,93013.0
2017-11-15 13:25:00,61.54,61.61,61.53,61.58,74006.0,49.047,49.1028,49.0391,49.0789,74006.0
2017-11-15 13:30:00,61.58,61.69,61.57,61.69,105482.0,49.0789,49.1666,49.071,49.1666,105482.0
2017-11-15 13:35:00,61.69,61.72,61.62,61.64,58226.0,49.1666,49.1905,49.1108,49.1267,58226.0
2017-11-15 13:40:00,61.64,61.7,61.64,61.65,39575.0,49.1267,49.1746,49.1267,49.1347,39575.0
2017-11-15 13:45:00,61.65,61.67,61.59,61.66,67291.0,49.1347,49.1507,49.0869,49.1427,67291.0
2017-11-15 13:50:00,61.66,61.68,61.6,61.61,41268.0,49.1427,49.1586,49.0949,49.1028,41268.0
2017-11-15 13:55:00,61.62,61.62,61.5,61.51,79987.0,49.1108,49.1108,49.0152,49.0231,79987.0
2017-11-15 14:00:00,61.52,61.63,61.47,61.62,117550.0,49.0311,49.1188,48.9913,49.1108,117550.0
2017-11-15 14:05:00,61.61,61.63,61.58,61.59,46820.0,49.1028,49.1188,49.0789,49.0869,46820.0
2017-11-15 14:10:00,61.59,61.62,61.56,61.56,80908.0,49.0869,49.1108,49.063,49.063,80908.0
2017-11-15 14:15:00,61.56,61.61,61.54,61.6,72610.0,49.063,49.1028,49.047,49.0949,72610.0
2017-11-15 14:20:00,61.6,61.61,61.57,61.6,84795.0,49.0949,49.1028,49.071,49.0949,84795.0
2017-11-15 14:25:00,61.6,61.66,61.58,61.66,174224.0,49.0949,49.1427,49.0789,49.1427,174224.0
2017-11-15 14:30:00,61.65,61.67,61.62,61.66,78636.0,49.1347,49.1507,49.1108,49.1427,78636.0
2017-11-15 14:35:00,61.65,61.67,61.63,61.64,83019.0,49.1347,49.1507,49.1188,49.1267,83019.0
2017-11-15 14:40:00,61.65,61.69,61.64,61.68,78098.0,49.1347,49.1666,49.1267,49.1586,78098.0
2017-11-15 14:45:00,61.68,61.73,61.65,61.69,70623.0,49.1586,49.1985,49.1347,49.1666,70623.0
2017-11-15 14:50:00,61.69,61.69,61.58,61.62,89212.0,49.1666,49.1666,49.0789,49.1108,89212.0
2017-11-15 14:55:00,61.62,61.63,61.54,61.57,71108.0,49.1108,49.1188,49.047,49.071,71108.0
2017-11-15 15:00:00,61.56,61.64,61.56,61.63,55088.0,49.063,49.1267,49.063,49.1188,55088.0
2017-11-15 15:05:00,61.63,61.63,61.56,61.56,70563.0,49.1188,49.1188,49.063,49.063,70563.0
2017-11-15 15:10:00,61.57,61.59,61.55,61.57,93467.0,49.071,49.0869,49.055,49.071,93467.0
2017-11-15 15:15:00,61.57,61.58,61.48,61.52,76934.0,49.071,49.0789,48.9992,49.0311,76934.0
2017-11-15 15:20:00,61.52,61.55,61.42,61.42,110792.0,49.0311,49.055,48.9514,48.9514,110792.0
2017-11-15 15:25:00,61.42,61.46,61.41,61.46,83773.0,48.9514,48.9833,48.9434,48.9833,83773.0
2017-11-15 15:30:00,61.46,61.53,61.43,61.52,174464.0,48.9833,49.0391,48.9594,49.0311,174464.0
2017-11-15 15:35:00,61.53,61.56,61.48,61.54,81511.0,49.0391,49.063,48.9992,49.047,81511.0
2017-11-15 15:40:00,61.53,61.56,61.51,61.55,140331.0,49.0391,49.063,49.0231,49.055,140331.0
2017-11-15 15:45:00,61.55,61.58,61.53,61.55,144135.0,49.055,49.0789,49.0391,49.055,144135.0
2017-11-15 15:50:00,61.55,61.56,61.49,61.51,223474.0,49.055,49.063,49.0072,49.0231,223474.0
2017-11-15 15:55:00,61.51,61.6,61.49,61.55,644841.0,49.0231,49.0949,49.0072,49.055,644841.0
2017-11-16 09:30:00,61.63,61.63,61.41,61.5,196536.0,49.1188,49.1188,48.9434,49.0152,196536.0
2017-11-16 09:35:00,61.51,61.51,61.3,61.35,146334.0,49.0231,49.0231,48.8558,48.8956,146334.0
2017-11-16 09:40:00,61.37,61.47,61.24,61.47,194834.0,48.9116,48.9913,48.8079,48.9913,194834.0
2017-11-16 09:45:00,61.46,61.47,61.25,61.32,131018.0,48.9833,48.9913,48.8159,48.8717,131018.0
2017-11-16 09:50:00,61.32,61.4,61.25,61.29,171675.0,48.8717,48.9355,48.8159,48.8478,171675.0
2017-11-16 09:55:00,61.29,61.3,61.13,61.13,185926.0,48.8478,48.8558,48.7203,48.7203,185926.0
2017-11-16 10:00:00,61.13,61.31,61.02,61.31,196403.0,48.7203,48.8637,48.6326,48.8637,196403.0
2017-11-16 10:05:00,61.31,61.51,61.29,61.37,114253.0,48.8637,49.0231,48.8478,48.9116,114253.0
2017-11-16 10:10:00,61.37,61.62,61.34,61.62,124571.0,48.9116,49.1108,48.8876,49.1108,124571.0
2017-11-16 10:15:00,61.61,61.63,61.49,61.55,83646.0,49.1028,49.1188,49.0072,49.055,83646.0
2017-11-16 10:20:00,61.55,61.64,61.49,61.53,119126.0,49.055,49.1267,49.0072,49.0391,119126.0
2017-11-16 10:25:00,61.54,61.57,61.48,61.51,62180.0,49.047,49.071,48.9992,49.0231,62180.0
2017-11-16 10:30:00,61.51,61.65,61.44,61.46,93267.0,49.0231,49.1347,48.9673,48.9833,93267.0
2017-11-16 10:35:00,61.46,61.49,61.35,61.43,68258.0,48.9833,49.0072,48.8956,48.9594,68258.0
2017-11-16 10:40:00,61.42,61.54,61.42,61.49,70112.0,48.9514,49.047,48.9514,49.0072,70112.0
2017-11-16 10:45:00,61.48,61.52,61.41,61.46,76626.0,48.9992,49.0311,48.9434,48.9833,76626.0
2017-11-16 10:50:00,61.45,61.48,61.33,61.35,81846.0,48.9753,48.9992,48.8797,48.8956,81846.0
2017-11-16 10:55:00,61.34,61.48,61.32,61.41,85303.0,48.8876,48.9992,48.8717,48.9434,85303.0
2017-11-16 11:00:00,61.41,61.58,61.4,61.55,93285.0,48.9434,49.0789,48.9355,49.055,93285.0
2017-11-16 11:05:00,61.55,61.57,61.37,61.42,188363.0,49.055,49.071,48.9116,48.9514,188363.0
2017-11-16 11:10:00,61.42,61.5,61.36,61.41,78810.0,48.9514,49.0152,48.9036,48.9434,78810.0
2017-11-16 11:15:00,61.41,61.45,61.3,61.3,108455.0,48.9434,48.9753,48.8558,48.8558,108455.0
2017-11-16 11:20:00,61.3,61.35,61.26,61.34,131919.0,48.8558,48.8956,48.8239,48.8876,131919.0
2017-11-16 11:25:00,61.34,61.37,61.31,61.35,52194.0,48.8876,48.9116,48.8637,48.8956,52194.0
2017-11-16 11:30:00,61.35,61.43,61.34,61.41,47252.0,48.8956,48.9594,48.8876,48.9434,47252.0
2017-11-16 11:35:00,61.42,61.53,61.42,61.44,71090.0,48.9514,49.0391,48.9514,48.9673,71090.0
2017-11-16 11:40:00,61.43,61.46,61.32,61.35,75124.0,48.9594,48.9833,48.8717,48.8956,75124.0
2017-11-16 11:45:00,61.35,61.4,61.29,61.37,58744.0,48.8956,48.9355,48.8478,48.9116,58744.0
2017-11-16 11:50:00,61.38,61.39,61.33,61.34,30184.0,48.9195,48.9275,48.8797,48.8876,30184.0
2017-11-16 11:55:00,61.33,61.39,61.33,61.39,34046.0,48.8797,48.9275,48.8797,48.9275,34046.0
2017-11-16 12:00:00,61.39,61.44,61.36,61.42,109243.0,48.9275,48.9673,48.9036,48.9514,109243.0
2017-11-16 12:05:00,61.42,61.45,61.39,61.41,92955.0,48.9514,48.9753,48.9275,48.9434,92955.0
2017-11-16 12:10:00,61.41,61.56,61.41,61.51,67397.0,48.9434,49.063,48.9434,49.0231,67397.0
2017-11-16 12:15:00,61.5,61.54,61.49,61.52,72430.0,49.0152,49.047,49.0072,49.0311,72430.0
2017-11-16 12:20:00,61.51,61.52,61.44,61.44,45852.0,49.0231,49.0311,48.9673,48.9673,45852.0
2017-11-16 12:25:00,61.45,61.49,61.42,61.49,53634.0,48.9753,49.0072,48.9514,49.0072,53634.0
2017-11-16 12:30:00,61.5,61.5,61.44,61.45,40823.0,49.0152,49.0152,48.9673,48.9753,40823.0
2017-11-16 12:35:00,61.45,61.45,61.39,61.41,27581.0,48.9753,48.9753,48.9275,48.9434,27581.0
2017-11-16 12:40:00,61.41,61.41,61.35,61.38,94937.0,48.9434,48.9434,48.8956,48.9195,94937.0
2017-11-16 12:45:00,61.37,61.38,61.33,61.37,34874.0,48.9116,48.9195,48.8797,48.9116,34874.0
2017-11-16 12:50:00,61.37,61.47,61.36,61.46,33761.0,48.9116,48.9913,48.9036,48.9833,33761.0
2017-11-16 12:55:00,61.47,61.47,61.4,61.4,33140.0,48.9913,48.9913,48.9355,48.9355,33140.0
2017-11-16 13:00:00,61.4,61.46,61.39,61.4,61728.0,48.9355,48.9833,48.9275,48.9355,61728.0
2017-11-16 13:05:00,61.4,61.42,61.39,61.4,35016.0,48.9355,48.9514,48.9275,48.9355,35016.0
2017-11-16 13:10:00,61.4,61.52,61.39,61.5,70670.0,48.9355,49.0311,48.9275,49.0152,70670.0
2017-11-16 13:15:00,61.5,61.53,61.46,61.5,97003.0,49.0152,49.0391,48.9833,49.0152,97003.0
2017-11-16 13:20:00,61.5,61.53,61.43,61.45,40067.0,49.0152,49.0391,48.9594,48.9753,40067.0
2017-11-16 13:25:00,61.44,61.45,61.4,61.44,42895.0,48.9673,48.9753,48.9355,48.9673,42895.0
2017-11-16 13:30:00,61.44,61.56,61.44,61.5,67703.0,48.9673,49.063,48.9673,49.0152,67703.0
2017-11-16 13:35:00,61.51,61.52,61.44,61.48,65841.0,49.0231,49.0311,48.9673,48.9992,65841.0
2017-11-16 13:40:00,61.48,61.48,61.41,61.42,46103.0,48.9992,48.9992,48.9434,48.9514,46103.0
2017-11-16 13:45:00,61.42,61.52,61.41,61.51,30488.0,48.9514,49.0311,48.9434,49.0231,30488.0
2017-11-16 13:50:00,61.51,61.51,61.42,61.44,28606.0,49.0231,49.0231,48.9514,48.9673,28606.0
2017-11-16 13:55:00,61.44,61.47,61.42,61.44,28081.0,48.9673,48.9913,48.9514,48.9673,28081.0
2017-11-16 14:00:00,61.44,61.5,61.44,61.5,29887.0,48.9673,49.0152,48.9673,49.0152,29887.0
2017-11-16 14:05:00,61.5,61.52,61.47,61.5,41334.0,49.0152,49.0311,48.9913,49.0152,41334.0
2017-11-16 14:10:00,61.51,61.54,61.45,61.45,114096.0,49.0231,49.047,48.9753,48.9753,114096.0
2017-11-16 14:15:00,61.46,61.52,61.39,61.42,83104.0,48.9833,49.0311,48.9275,48.9514,83104.0
2017-11-16 14:20:00,61.43,61.51,61.41,61.5,65487.0,48.9594,49.0231,48.9434,49.0152,65487.0
2017-11-16 14:25:00,61.5,61.52,61.4,61.42,48182.0,49.0152,49.0311,48.9355,48.9514,48182.0
2017-11-16 14:30:00,61.43,61.43,61.34,61.42,72793.0,48.9594,48.9594,48.8876,48.9514,72793.0
2017-11-16 14:35:00,61.42,61.48,61.4,61.47,61508.0,48.9514,48.9992,48.9355,48.9913,61508.0
2017-11-16 14:40:00,61.48,61.52,61.47,61.5,44278.0,48.9992,49.0311,48.9913,49.0152,44278.0
2017-11-16 14:45:00,61.5,61.5,61.43,61.46,43267.0,49.0152,49.0152,48.9594,48.9833,43267.0
2017-11-16 14:50:00,61.46,61.52,61.45,61.49,68684.0,48.9833,49.0311,48.9753,49.0072,68684.0
2017-11-16 14:55:00,61.5,61.53,61.49,61.51,40265.0,49.0152,49.0391,49.0072,49.0231,40265.0
2017-11-16 15:00:00,61.52,61.53,61.48,61.52,70417.0,49.0311,49.0391,48.9992,49.0311,70417.0
2017-11-16 15:05:00,61.52,61.53,61.48,61.49,59693.0,49.0311,49.0391,48.9992,49.0072,59693.0
2017-11-16 15:10:00,61.49,61.51,61.46,61.47,42082.0,49.0072,49.0231,48.9833,48.9913,42082.0
2017-11-16 15:15:00,61.47,61.48,61.4,61.42,71792.0,48.9913,48.9992,48.9355,48.9514,71792.0
2017-11-16 15:20:00,61.42,61.42,61.38,61.38,37679.0,48.9514,48.9514,48.9195,48.9195,37679.0
2017-11-16 15:25:00,61.39,61.4,61.36,61.4,71927.0,48.9275,48.9355,48.9036,48.9355,71927.0
2017-11-16 15:30:00,61.4,61.4,61.33,61.35,80703.0,48.9355,48.9355,48.8797,48.8956,80703.0
2017-11-16 15:35:00,61.35,61.36,61.33,61.34,60413.0,48.8956,48.9036,48.8797,48.8876,60413.0
2017-11-16 15:40:00,61.35,61.42,61.33,61.36,115855.0,48.8956,48.9514,48.8797,48.9036,115855.0
2017-11-16 15:45:00,61.36,61.41,61.33,61.39,115979.0,48.9036,48.9434,48.8797,48.9275,115979.0
2017-11-16 15:50:00,61.39,61.44,61.33,61.33,141912.0,48.9275,48.9673,48.8797,48.8797,141912.0
2017-11-16 15:55:00,61.33,61.33,61.25,61.32,411738.0,48.8797,48.8797,48.8159,48.8717,411738.0
2017-11-17 09:30:00,61.36,61.54,61.31,61.41,467380.0,48.9036,49.047,48.8637,48.9434,467380.0
2017-11-17 09:35:00,61.41,61.5,61.31,61.35,75689.0,48.9434,49.0152,48.8637,48.8956,75689.0
2017-11-17 09:40:00,61.35,61.38,61.26,61.31,102196.0,48.8956,48.9195,48.8239,48.8637,102196.0
2017-11-17 09:45:00,61.31,61.46,61.31,61.46,86818.0,48.8637,48.9833,48.8637,48.9833,86818.0
2017-11-17 09:50:00,61.46,61.51,61.4,61.49,114148.0,48.9833,49.0231,48.9355,49.0072,114148.0
2017-11-17 09:55:00,61.5,61.54,61.38,61.41,180426.0,49.0152,49.047,48.9195,48.9434,180426.0
2017-11-17 10:00:00,61.41,61.55,61.41,61.53,97256.0,48.9434,49.055,48.9434,49.0391,97256.0
2017-11-17 10:05:00,61.52,61.61,61.46,61.48,96810.0,49.0311,49.1028,48.9833,48.9992,96810.0
2017-11-17 10:10:00,61.48,61.51,61.45,61.45,112125.0,48.9992,49.0231,48.9753,48.9753,112125.0
2017-11-17 10:15:00,61.45,61.55,61.42,61.54,31620.0,48.9753,49.055,48.9514,49.047,31620.0
2017-11-17 10:20:00,61.53,61.59,61.46,61.57,90355.0,49.0391,49.0869,48.9833,49.071,90355.0
2017-11-17 10:25:00,61.57,61.75,61.52,61.68,74398.0,49.071,49.2144,49.0311,49.1586,74398.0
2017-11-17 10:30:00,61.68,61.7,61.62,61.65,53412.0,49.1586,49.1746,49.1108,49.1347,53412.0
2017-11-17 10:35:00,61.65,61.69,61.64,61.64,39147.0,49.1347,49.1666,49.1267,49.1267,39147.0
2017-11-17 10:40:00,61.65,61.66,61.59,61.6,55155.0,49.1347,49.1427,49.0869,49.0949,55155.0
2017-11-17 10:45:00,61.6,61.86,61.59,61.85,135504.0,49.0949,49.3021,49.0869,49.2941,135504.0
2017-11-17 10:50:00,61.85,61.92,61.76,61.91,168959.0,49.2941,49.3499,49.2224,49.3419,168959.0
2017-11-17 10:55:00,61.91,61.98,61.87,61.96,60594.0,49.3419,49.3977,49.3101,49.3818,60594.0
2017-11-17 11:00:00,61.98,62.04,61.88,61.96,106691.0,49.3977,49.4455,49.318,49.3818,106691.0
2017-11-17 11:05:00,61.97,62.13,61.92,62.06,98505.0,49.3898,49.5173,49.3499,49.4615,98505.0
2017-11-17 11:10:00,62.07,62.15,62.0,62.13,71162.0,49.4695,49.5332,49.4137,49.5173,71162.0
2017-11-17 11:15:00,62.12,62.2,62.08,62.15,136605.0,49.5093,49.5731,49.4774,49.5332,136605.0
2017-11-17 11:20:00,62.14,62.17,62.09,62.11,56536.0,49.5252,49.5492,49.4854,49.5013,56536.0
2017-11-17 11:25:00,62.12,62.12,62.07,62.12,64518.0,49.5093,49.5093,49.4695,49.5093,64518.0
2017-11-17 11:30:00,62.12,62.16,62.11,62.15,53647.0,49.5093,49.5412,49.5013,49.5332,53647.0
2017-11-17 11:35:00,62.15,62.16,62.1,62.11,65414.0,49.5332,49.5412,49.4934,49.5013,65414.0
2017-11-17 11:40:00,62.11,62.14,62.08,62.09,143040.0,49.5013,49.5252,49.4774,49.4854,143040.0
2017-11-17 11:45:00,62.09,62.2,62.09,62.19,40802.0,49.4854,49.5731,49.4854,49.5651,40802.0
2017-11-17 11:50:00,62.19,62.2,62.14,62.18,29475.0,49.5651,49.5731,49.5252,49.5571,29475.0
2017-11-17 11:55:00,62.17,62.2,62.11,62.2,58472.0,49.5492,49.5731,49.5013,49.5731,58472.0
2017-11-17 12:00:00,62.19,62.25,62.16,62.2,44272.0,49.5651,49.6129,49.5412,49.5731,44272.0
2017-11-17 12:05:00,62.19,62.23,62.18,62.23,27946.0,49.5651,49.597,49.5571,49.597,27946.0
2017-11-17 12:10:00,62.23,62.24,62.18,62.2,66618.0,49.597,49.6049,49.5571,49.5731,66618.0
2017-11-17 12:15:00,62.2,62.24,62.18,62.23,59024.0,49.5731,49.6049,49.5571,49.597,59024.0
2017-11-17 12:20:00,62.23,62.26,62.2,62.22,42816.0,49.597,49.6209,49.5731,49.589,42816.0
2017-11-17 12:25:00,62.22,62.26,62.17,62.22,68037.0,49.589,49.6209,49.5492,49.589,68037.0
2017-11-17 12:30:00,62.21,62.21,62.18,62.2,31200.0,49.581,49.581,49.5571,49.5731,31200.0
2017-11-17 12:35:00,62.2,62.25,62.2,62.24,99921.0,49.5731,49.6129,49.5731,49.6049,99921.0
2017-11-17 12:40:00,62.25,62.31,62.22,62.3,53752.0,49.6129,49.6607,49.589,49.6528,53752.0
2017-11-17 12:45:00,62.31,62.33,62.2,62.21,34080.0,49.6607,49.6767,49.5731,49.581,34080.0
2017-11-17 12:50:00,62.22,62.25,62.21,62.23,37083.0,49.589,49.6129,49.581,49.597,37083.0
2017-11-17 12:55:00,62.23,62.28,62.22,62.26,28050.0,49.597,49.6368,49.589,49.6209,28050.0
2017-11-17 13:00:00,62.26,62.26,62.22,62.23,31200.0,49.6209,49.6209,49.589,49.597,31200.0
2017-11-17 13:05:00,62.24,62.25,62.16,62.16,44627.0,49.6049,49.6129,49.5412,49.5412,44627.0
2017-11-17 13:10:00,62.17,62.21,62.16,62.2,61588.0,49.5492,49.581,49.5412,49.5731,61588.0
2017-11-17 13:15:00,62.2,62.26,62.19,62.25,30975.0,49.5731,49.6209,49.5651,49.6129,30975.0
2017-11-17 13:20:00,62.24,62.27,62.15,62.16,56138.0,49.6049,49.6288,49.5332,49.5412,56138.0
2017-11-17 13:25:00,62.16,62.19,62.15,62.19,35922.0,49.5412,49.5651,49.5332,49.5651,35922.0
2017-11-17 13:30:00,62.19,62.19,62.15,62.15,32308.0,49.5651,49.5651,49.5332,49.5332,32308.0
2017-11-17 13:35:00,62.16,62.2,62.15,62.2,54660.0,49.5412,49.5731,49.5332,49.5731,54660.0
2017-11-17 13:40:00,62.2,62.2,62.16,62.19,50138.0,49.5731,49.5731,49.5412,49.5651,50138.0
2017-11-17 13:45:00,62.2,62.28,62.19,62.27,52985.0,49.5731,49.6368,49.5651,49.6288,52985.0
2017-11-17 13:50:00,62.27,62.3,62.25,62.27,30715.0,49.6288,49.6528,49.6129,49.6288,30715.0
2017-11-17 13:55:00,62.27,62.29,62.21,62.22,36920.0,49.6288,49.6448,49.581,49.589,36920.0
2017-11-17 14:00:00,62.22,62.28,62.21,62.25,28716.0,49.589,49.6368,49.581,49.6129,28716.0
2017-11-17 14:05:00,62.24,62.25,62.17,62.19,41320.0,49.6049,49.6129,49.5492,49.5651,41320.0
2017-11-17 14:10:00,62.19,62.2,62.17,62.18,51570.0,49.5651,49.5731,49.5492,49.5571,51570.0
2017-11-17 14:15:00,62.18,62.19,62.07,62.1,73912.0,49.5571,49.5651,49.4695,49.4934,73912.0
2017-11-17 14:20:00,62.1,62.1,62.0,62.01,89702.0,49.4934,49.4934,49.4137,49.4216,89702.0
2017-11-17 14:25:00,62.0,62.01,61.96,62.0,63912.0,49.4137,49.4216,49.3818,49.4137,63912.0
2017-11-17 14:30:00,62.0,62.01,61.98,61.99,69223.0,49.4137,49.4216,49.3977,49.4057,69223.0
2017-11-17 14:35:00,62.0,62.02,61.96,62.02,61049.0,49.4137,49.4296,49.3818,49.4296,61049.0
2017-11-17 14:40:00,62.02,62.08,61.95,62.08,66186.0,49.4296,49.4774,49.3738,49.4774,66186.0
2017-11-17 14:45:00,62.08,62.12,62.06,62.08,31662.0,49.4774,49.5093,49.4615,49.4774,31662.0
2017-11-17 14:50:00,62.08,62.15,62.07,62.1,46410.0,49.4774,49.5332,49.4695,49.4934,46410.0
2017-11-17 14:55:00,62.11,62.15,62.09,62.11,51059.0,49.5013,49.5332,49.4854,49.5013,51059.0
2017-11-17 15:00:00,62.11,62.14,62.03,62.06,78848.0,49.5013,49.5252,49.4376,49.4615,78848.0
2017-11-17 15:05:00,62.07,62.09,62.04,62.06,40777.0,49.4695,49.4854,49.4455,49.4615,40777.0
2017-11-17 15:10:00,62.06,62.07,62.01,62.02,74558.0,49.4615,49.4695,49.4216,49.4296,74558.0
2017-11-17 15:15:00,62.02,62.05,61.99,62.0,174736.0,49.4296,49.4535,49.4057,49.4137,174736.0
2017-11-17 15:20:00,62.01,62.02,61.98,62.0,88147.0,49.4216,49.4296,49.3977,49.4137,88147.0
2017-11-17 15:25:00,62.0,62.06,61.99,62.05,98253.0,49.4137,49.4615,49.4057,49.4535,98253.0
2017-11-17 15:30:00,62.05,62.06,61.98,62.0,93212.0,49.4535,49.4615,49.3977,49.4137,93212.0
2017-11-17 15:35:00,62.0,62.03,61.99,62.03,66495.0,49.4137,49.4376,49.4057,49.4376,66495.0
2017-11-17 15:40:00,62.03,62.08,62.02,62.06,115076.0,49.4376,49.4774,49.4296,49.4615,115076.0
2017-11-17 15:45:00,62.07,62.12,62.0,62.1,133184.0,49.4695,49.5093,49.4137,49.4934,133184.0
2017-11-17 15:50:00,62.11,62.14,62.07,62.09,111514.0,49.5013,49.5252,49.4695,49.4854,111514.0
2017-11-17 15:55:00,62.08,62.1,61.95,61.95,489142.0,49.4774,49.4934,49.3738,49.3738,489142.0
2017-11-20 09:30:00,61.71,61.89,61.51,61.62,159028.0,49.1825,49.326,49.0231,49.1108,159028.0
2017-11-20 09:35:00,61.6,61.64,61.44,61.63,125106.0,49.0949,49.1267,48.9673,49.1188,125106.0
2017-11-20 09:40:00,61.63,61.83,61.61,61.79,78176.0,49.1188,49.2782,49.1028,49.2463,78176.0
2017-11-20 09:45:00,61.78,61.92,61.75,61.91,124978.0,49.2383,49.3499,49.2144,49.3419,124978.0
2017-11-20 09:50:00,61.91,62.0,61.84,61.97,117814.0,49.3419,49.4137,49.2861,49.3898,117814.0
2017-11-20 09:55:00,61.97,62.1,61.94,61.96,69149.0,49.3898,49.4934,49.3658,49.3818,69149.0
2017-11-20 10:00:00,61.97,62.02,61.9,61.95,64021.0,49.3898,49.4296,49.334,49.3738,64021.0
2017-11-20 10:05:00,61.95,62.01,61.87,61.99,85572.0,49.3738,49.4216,49.3101,49.4057,85572.0
2017-11-20 10:10:00,61.98,62.03,61.89,61.89,95051.0,49.3977,49.4376,49.326,49.326,95051.0
2017-11-20 10:15:00,61.89,61.89,61.65,61.72,193469.0,49.326,49.326,49.1347,49.1905,193469.0
2017-11-20 10:20:00,61.72,61.8,61.64,61.79,31616.0,49.1905,49.2543,49.1267,49.2463,31616.0
2017-11-20 10:25:00,61.79,61.79,61.66,61.67,39162.0,49.2463,49.2463,49.1427,49.1507,39162.0
2017-11-20 10:30:00,61.66,61.67,61.5,61.51,63092.0,49.1427,49.1507,49.0152,49.0231,63092.0
2017-11-20 10:35:00,61.51,61.56,61.47,61.55,64538.0,49.0231,49.063,48.9913,49.055,64538.0
2017-11-20 10:40:00,61.55,61.58,61.45,61.45,85000.0,49.055,49.0789,48.9753,48.9753,85000.0
2017-11-20 10:45:00,61.45,61.5,61.41,61.5,75959.0,48.9753,49.0152,48.9434,49.0152,75959.0
2017-11-20 10:50:00,61.5,61.55,61.49,61.5,68029.0,49.0152,49.055,49.0072,49.0152,68029.0
2017-11-20 10:55:00,61.5,61.54,61.47,61.49,105443.0,49.0152,49.047,48.9913,49.0072,105443.0
2017-11-20 11:00:00,61.49,61.49,61.28,61.32,158401.0,49.0072,49.0072,48.8398,48.8717,158401.0
2017-11-20 11:05:00,61.32,61.37,61.31,61.33,62025.0,48.8717,48.9116,48.8637,48.8797,62025.0
2017-11-20 11:10:00,61.34,61.42,61.32,61.4,46133.0,48.8876,48.9514,48.8717,48.9355,46133.0
2017-11-20 11:15:00,61.4,61.53,61.39,61.53,58263.0,48.9355,49.0391,48.9275,49.0391,58263.0
2017-11-20 11:20:00,61.53,61.63,61.53,61.53,92703.0,49.0391,49.1188,49.0391,49.0391,92703.0
2017-11-20 11:25:00,61.52,61.6,61.46,61.46,70785.0,49.0311,49.0949,48.9833,48.9833,70785.0
2017-11-20 11:30:00,61.47,61.5,61.36,61.38,89505.0,48.9913,49.0152,48.9036,48.9195,89505.0
2017-11-20 11:35:00,61.38,61.38,61.22,61.25,171768.0,48.9195,48.9195,48.792,48.8159,171768.0
2017-11-20 11:40:00,61.25,61.46,61.25,61.4,61841.0,48.8159,48.9833,48.8159,48.9355,61841.0
2017-11-20 11:45:00,61.41,61.57,61.4,61.55,46834.0,48.9434,49.071,48.9355,49.055,46834.0
2017-11-20 11:50:00,61.54,61.57,61.5,61.56,32493.0,49.047,49.071,49.0152,49.063,32493.0
2017-11-20 11:55:00,61.55,61.57,61.51,61.51,42325.0,49.055,49.071,49.0231,49.0231,42325.0
2017-11-20 12:00:00,61.51,61.53,61.49,61.52,28115.0,49.0231,49.0391,49.0072,49.0311,28115.0
2017-11-20 12:05:00,61.52,61.52,61.46,61.47,21133.0,49.0311,49.0311,48.9833,48.9913,21133.0
2017-11-20 12:10:00,61.47,61.5,61.46,61.49,29128.0,48.9913,49.0152,48.9833,49.0072,29128.0
2017-11-20 12:15:00,61.48,61.54,61.48,61.51,46272.0,48.9992,49.047,48.9992,49.0231,46272.0
2017-11-20 12:20:00,61.51,61.53,61.48,61.51,44935.0,49.0231,49.0391,48.9992,49.0231,44935.0
2017-11-20 12:25:00,61.5,61.53,61.49,61.51,34249.0,49.0152,49.0391,49.0072,49.0231,34249.0
2017-11-20 12:30:00,61.51,61.52,61.49,61.51,83390.0,49.0231,49.0311,49.0072,49.0231,83390.0
2017-11-20 12:35:00,61.5,61.57,61.5,61.56,41423.0,49.0152,49.071,49.0152,49.063,41423.0
2017-11-20 12:40:00,61.56,61.56,61.53,61.55,30941.0,49.063,49.063,49.0391,49.055,30941.0
2017-11-20 12:45:00,61.55,61.56,61.5,61.52,28587.0,49.055,49.063,49.0152,49.0311,28587.0
2017-11-20 12:50:00,61.52,61.63,61.5,61.56,145593.0,49.0311,49.1188,49.0152,49.063,145593.0
2017-11-20 12:55:00,61.57,61.58,61.53,61.56,39456.0,49.071,49.0789,49.0391,49.063,39456.0
2017-11-20 13:00:00,61.56,61.57,61.5,61.51,42491.0,49.063,49.071,49.0152,49.0231,42491.0
2017-11-20 13:05:00,61.52,61.54,61.49,61.53,44194.0,49.0311,49.047,49.0072,49.0391,44194.0
2017-11-20 13:10:00,61.53,61.6,61.51,61.56,31103.0,49.0391,49.0949,49.0231,49.063,31103.0
2017-11-20 13:15:00,61.57,61.6,61.54,61.56,35979.0,49.071,49.0949,49.047,49.063,35979.0
2017-11-20 13:20:00,61.55,61.58,61.53,61.56,37953.0,49.055,49.0789,49.0391,49.063,37953.0
2017-11-20 13:25:00,61.56,61.59,61.54,61.56,33574.0,49.063,49.0869,49.047,49.063,33574.0
2017-11-20 13:30:00,61.57,61.6,61.56,61.58,40570.0,49.071,49.0949,49.063,49.0789,40570.0
2017-11-20 13:35:00,61.57,61.7,61.56,61.69,56442.0,49.071,49.1746,49.063,49.1666,56442.0
2017-11-20 13:40:00,61.69,61.7,61.63,61.63,79052.0,49.1666,49.1746,49.1188,49.1188,79052.0
2017-11-20 13:45:00,61.64,61.66,61.62,61.63,34094.0,49.1267,49.1427,49.1108,49.1188,34094.0
2017-11-20 13:50:00,61.62,61.65,61.61,61.63,33415.0,49.1108,49.1347,49.1028,49.1188,33415.0
2017-11-20 13:55:00,61.64,61.65,61.62,61.64,30948.0,49.1267,49.1347,49.1108,49.1267,30948.0
2017-11-20 14:00:00,61.65,61.73,61.64,61.7,39568.0,49.1347,49.1985,49.1267,49.1746,39568.0
2017-11-20 14:05:00,61.7,61.8,61.69,61.79,48322.0,49.1746,49.2543,49.1666,49.2463,48322.0
2017-11-20 14:10:00,61.79,61.83,61.78,61.81,36538.0,49.2463,49.2782,49.2383,49.2622,36538.0
2017-11-20 14:15:00,61.82,61.83,61.78,61.81,40645.0,49.2702,49.2782,49.2383,49.2622,40645.0
2017-11-20 14:20:00,61.8,61.8,61.76,61.79,57635.0,49.2543,49.2543,49.2224,49.2463,57635.0
2017-11-20 14:25:00,61.79,61.81,61.74,61.76,63487.0,49.2463,49.2622,49.2064,49.2224,63487.0
2017-11-20 14:30:00,61.76,61.78,61.72,61.73,56635.0,49.2224,49.2383,49.1905,49.1985,56635.0
2017-11-20 14:35:00,61.73,61.78,61.73,61.76,68883.0,49.1985,49.2383,49.1985,49.2224,68883.0
2017-11-20 14:40:00,61.76,61.77,61.74,61.74,30450.0,49.2224,49.2304,49.2064,49.2064,30450.0
2017-11-20 14:45:00,61.75,61.75,61.71,61.74,48356.0,49.2144,49.2144,49.1825,49.2064,48356.0
2017-11-20 14:50:00,61.74,61.76,61.73,61.75,29225.0,49.2064,49.2224,49.1985,49.2144,29225.0
2017-11-20 14:55:00,61.76,61.8,61.75,61.8,54620.0,49.2224,49.2543,49.2144,49.2543,54620.0
2017-11-20 15:00:00,61.8,61.8,61.72,61.73,54221.0,49.2543,49.2543,49.1905,49.1985,54221.0
2017-11-20 15:05:00,61.73,61.76,61.72,61.73,35824.0,49.1985,49.2224,49.1905,49.1985,35824.0
2017-11-20 15:10:00,61.72,61.73,61.63,61.65,54198.0,49.1905,49.1985,49.1188,49.1347,54198.0
2017-11-20 15:15:00,61.64,61.65,61.58,61.64,67891.0,49.1267,49.1347,49.0789,49.1267,67891.0
2017-11-20 15:20:00,61.64,61.7,61.63,61.69,75032.0,49.1267,49.1746,49.1188,49.1666,75032.0
2017-11-20 15:25:00,61.68,61.77,61.68,61.75,104930.0,49.1586,49.2304,49.1586,49.2144,104930.0
2017-11-20 15:30:00,61.75,61.75,61.71,61.71,151150.0,49.2144,49.2144,49.1825,49.1825,151150.0
2017-11-20 15:35:00,61.71,61.74,61.69,61.73,99149.0,49.1825,49.2064,49.1666,49.1985,99149.0
2017-11-20 15:40:00,61.73,61.79,61.73,61.76,56829.0,49.1985,49.2463,49.1985,49.2224,56829.0
2017-11-20 15:45:00,61.76,61.77,61.71,61.77,139364.0,49.2224,49.2304,49.1825,49.2304,139364.0
2017-11-20 15:50:00,61.77,61.77,61.7,61.74,206246.0,49.2304,49.2304,49.1746,49.2064,206246.0
2017-11-20 15:55:00,61.74,61.74,61.68,61.72,271232.0,49.2064,49.2064,49.1586,49.1905,271232.0
2017-11-21 09:30:00,61.97,62.15,61.87,61.97,165814.0,49.3898,49.5332,49.3101,49.3898,165814.0
2017-11-21 09:35:00,61.98,61.98,61.85,61.95,57370.0,49.3977,49.3977,49.2941,49.3738,57370.0
2017-11-21 09:40:00,61.97,62.04,61.88,61.95,111637.0,49.3898,49.4455,49.318,49.3738,111637.0
2017-11-21 09:45:00,61.95,62.07,61.93,62.02,102092.0,49.3738,49.4695,49.3579,49.4296,102092.0
2017-11-21 09:50:00,62.03,62.06,61.83,61.84,70967.0,49.4376,49.4615,49.2782,49.2861,70967.0
2017-11-21 09:55:00,61.85,61.88,61.66,61.66,61530.0,49.2941,49.318,49.1427,49.1427,61530.0
2017-11-21 10:00:00,61.65,61.88,61.62,61.83,75275.0,49.1347,49.318,49.1108,49.2782,75275.0
2017-11-21 10:05:00,61.84,62.0,61.83,61.92,86652.0,49.2861,49.4137,49.2782,49.3499,86652.0
2017-11-21 10:10:00,61.93,61.93,61.81,61.85,156430.0,49.3579,49.3579,49.2622,49.2941,156430.0
2017-11-21 10:15:00,61.85,61.89,61.81,61.82,59331.0,49.2941,49.326,49.2622,49.2702,59331.0
2017-11-21 10:20:00,61.82,61.84,61.78,61.79,153084.0,49.2702,49.2861,49.2383,49.2463,153084.0
2017-11-21 10:25:00,61.8,61.8,61.73,61.75,71135.0,49.2543,49.2543,49.1985,49.2144,71135.0
2017-11-21 10:30:00,61.75,61.79,61.71,61.79,71548.0,49.2144,49.2463,49.1825,49.2463,71548.0
2017-11-21 10:35:00,61.79,61.82,61.7,61.73,85774.0,49.2463,49.2702,49.1746,49.1985,85774.0
2017-11-21 10:40:00,61.73,61.74,61.6,61.71,123729.0,49.1985,49.2064,49.0949,49.1825,123729.0
2017-11-21 10:45:00,61.71,61.79,61.64,61.76,94318.0,49.1825,49.2463,49.1267,49.2224,94318.0
2017-11-21 10:50:00,61.77,61.81,61.72,61.75,107583.0,49.2304,49.2622,49.1905,49.2144,107583.0
2017-11-21 10:55:00,61.74,61.88,61.72,61.82,126898.0,49.2064,49.318,49.1905,49.2702,126898.0
2017-11-21 11:00:00,61.83,61.83,61.7,61.74,67772.0,49.2782,49.2782,49.1746,49.2064,67772.0
2017-11-21 11:05:00,61.74,61.75,61.65,61.67,42401.0,49.2064,49.2144,49.1347,49.1507,42401.0
2017-11-21 11:10:00,61.67,61.68,61.56,61.56,70332.0,49.1507,49.1586,49.063,49.063,70332.0
2017-11-21 11:15:00,61.57,61.57,61.48,61.52,203736.0,49.071,49.071,48.9992,49.0311,203736.0
2017-11-21 11:20:00,61.53,61.55,61.5,61.51,88201.0,49.0391,49.055,49.0152,49.0231,88201.0
2017-11-21 11:25:00,61.5,61.58,61.5,61.51,110476.0,49.0152,49.0789,49.0152,49.0231,110476.0
2017-11-21 11:30:00,61.5,61.51,61.44,61.5,235264.0,49.0152,49.0231,48.9673,49.0152,235264.0
2017-11-21 11:35:00,61.51,61.51,61.47,61.5,102037.0,49.0231,49.0231,48.9913,49.0152,102037.0
2017-11-21 11:40:00,61.5,61.51,61.45,61.49,63460.0,49.0152,49.0231,48.9753,49.0072,63460.0
2017-11-21 11:45:00,61.49,61.55,61.47,61.49,69789.0,49.0072,49.055,48.9913,49.0072,69789.0
2017-11-21 11:50:00,61.48,61.52,61.45,61.52,58856.0,48.9992,49.0311,48.9753,49.0311,58856.0
2017-11-21 11:55:00,61.52,61.55,61.5,61.54,63883.0,49.0311,49.055,49.0152,49.047,63883.0
2017-11-21 12:00:00,61.53,61.63,61.52,61.62,123178.0,49.0391,49.1188,49.0311,49.1108,123178.0
2017-11-21 12:05:00,61.63,61.66,61.6,61.61,69425.0,49.1188,49.1427,49.0949,49.1028,69425.0
2017-11-21 12:10:00,61.61,61.62,61.57,61.61,59461.0,49.1028,49.1108,49.071,49.1028,59461.0
2017-11-21 12:15:00,61.61,61.65,61.59,61.65,53490.0,49.1028,49.1347,49.0869,49.1347,53490.0
2017-11-21 12:20:00,61.64,61.64,61.63,61.63,39154.0,49.1267,49.1267,49.1188,49.1188,39154.0
2017-11-21 12:25:00,61.64,61.68,61.6,61.61,76235.0,49.1267,49.1586,49.0949,49.1028,76235.0
2017-11-21 12:30:00,61.62,61.64,61.6,61.6,41110.0,49.1108,49.1267,49.0949,49.0949,41110.0
2017-11-21 12:35:00,61.61,61.62,61.59,61.6,34969.0,49.1028,49.1108,49.0869,49.0949,34969.0
2017-11-21 12:40:00,61.61,61.64,61.59,61.62,173734.0,49.1028,49.1267,49.0869,49.1108,173734.0
2017-11-21 12:45:00,61.61,61.62,61.59,61.6,32771.0,49.1028,49.1108,49.0869,49.0949,32771.0
2017-11-21 12:50:00,61.6,61.62,61.59,61.59,49776.0,49.0949,49.1108,49.0869,49.0869,49776.0
2017-11-21 12:55:00,61.59,61.68,61.58,61.59,53040.0,49.0869,49.1586,49.0789,49.0869,53040.0
2017-11-21 13:00:00,61.6,61.62,61.59,61.6,52326.0,49.0949,49.1108,49.0869,49.0949,52326.0
2017-11-21 13:05:00,61.6,61.61,61.51,61.54,62258.0,49.0949,49.1028,49.0231,49.047,62258.0
2017-11-21 13:10:00,61.53,61.56,61.48,61.51,130808.0,49.0391,49.063,48.9992,49.0231,130808.0
2017-11-21 13:15:00,61.51,61.61,61.51,61.6,38058.0,49.0231,49.1028,49.0231,49.0949,38058.0
2017-11-21 13:20:00,61.61,61.64,61.59,61.64,46819.0,49.1028,49.1267,49.0869,49.1267,46819.0
2017-11-21 13:25:00,61.65,61.72,61.64,61.7,82139.0,49.1347,49.1905,49.1267,49.1746,82139.0
2017-11-21 13:30:00,61.7,61.71,61.59,61.6,47163.0,49.1746,49.1825,49.0869,49.0949,47163.0
2017-11-21 13:35:00,61.61,61.62,61.54,61.55,71937.0,49.1028,49.1108,49.047,49.055,71937.0
2017-11-21 13:40:00,61.55,61.56,61.52,61.53,42658.0,49.055,49.063,49.0311,49.0391,42658.0
2017-11-21 13:45:00,61.53,61.6,61.5,61.51,57341.0,49.0391,49.0949,49.0152,49.0231,57341.0
2017-11-21 13:50:00,61.5,61.59,61.49,61.53,102125.0,49.0152,49.0869,49.0072,49.0391,102125.0
2017-11-21 13:55:00,61.54,61.54,61.49,61.5,56855.0,49.047,49.047,49.0072,49.0152,56855.0
2017-11-21 14:00:00,61.51,61.51,61.47,61.5,72916.0,49.0231,49.0231,48.9913,49.0152,72916.0
2017-11-21 14:05:00,61.5,61.51,61.45,61.5,64973.0,49.0152,49.0231,48.9753,49.0152,64973.0
2017-11-21 14:10:00,61.5,61.52,61.49,61.5,67418.0,49.0152,49.0311,49.0072,49.0152,67418.0
2017-11-21 14:15:00,61.5,61.51,61.48,61.48,70185.0,49.0152,49.0231,48.9992,48.9992,70185.0
2017-11-21 14:20:00,61.48,61.52,61.47,61.51,66990.0,48.9992,49.0311,48.9913,49.0231,66990.0
2017-11-21 14:25:00,61.5,61.53,61.5,61.53,57196.0,49.0152,49.0391,49.0152,49.0391,57196.0
2017-11-21 14:30:00,61.53,61.59,61.53,61.59,82992.0,49.0391,49.0869,49.0391,49.0869,82992.0
2017-11-21 14:35:00,61.58,61.63,61.58,61.63,36843.0,49.0789,49.1188,49.0789,49.1188,36843.0
2017-11-21 14:40:00,61.63,61.69,61.62,61.67,48248.0,49.1188,49.1666,49.1108,49.1507,48248.0
2017-11-21 14:45:00,61.68,61.69,61.66,61.69,45007.0,49.1586,49.1666,49.1427,49.1666,45007.0
2017-11-21 14:50:00,61.69,61.72,61.62,61.64,93653.0,49.1666,49.1905,49.1108,49.1267,93653.0
2017-11-21 14:55:00,61.64,61.68,61.62,61.68,61074.0,49.1267,49.1586,49.1108,49.1586,61074.0
2017-11-21 15:00:00,61.69,61.75,61.68,61.75,98664.0,49.1666,49.2144,49.1586,49.2144,98664.0
2017-11-21 15:05:00,61.75,61.77,61.72,61.73,63928.0,49.2144,49.2304,49.1905,49.1985,63928.0
2017-11-21 15:10:00,61.72,61.76,61.72,61.75,73166.0,49.1905,49.2224,49.1905,49.2144,73166.0
2017-11-21 15:15:00,61.76,61.76,61.73,61.75,65084.0,49.2224,49.2224,49.1985,49.2144,65084.0
2017-11-21 15:20:00,61.75,61.75,61.67,61.69,88383.0,49.2144,49.2144,49.1507,49.1666,88383.0
2017-11-21 15:25:00,61.7,61.71,61.69,61.69,66520.0,49.1746,49.1825,49.1666,49.1666,66520.0
2017-11-21 15:30:00,61.69,61.73,61.69,61.71,98148.0,49.1666,49.1985,49.1666,49.1825,98148.0
2017-11-21 15:35:00,61.72,61.79,61.69,61.79,164845.0,49.1905,49.2463,49.1666,49.2463,164845.0
2017-11-21 15:40:00,61.79,61.85,61.77,61.84,148267.0,49.2463,49.2941,49.2304,49.2861,148267.0
2017-11-21 15:45:00,61.84,61.84,61.81,61.84,188434.0,49.2861,49.2861,49.2622,49.2861,188434.0
2017-11-21 15:50:00,61.84,61.9,61.83,61.89,269367.0,49.2861,49.334,49.2782,49.326,269367.0
2017-11-21 15:55:00,61.89,61.9,61.82,61.87,508612.0,49.326,49.334,49.2702,49.3101,508612.0
2017-11-22 09:30:00,62.44,62.48,62.16,62.28,215388.0,49.7643,49.7962,49.5412,49.6368,215388.0
2017-11-22 09:35:00,62.28,62.32,62.05,62.24,70676.0,49.6368,49.6687,49.4535,49.6049,70676.0
2017-11-22 09:40:00,62.24,62.39,62.11,62.38,83998.0,49.6049,49.7245,49.5013,49.7165,83998.0
2017-11-22 09:45:00,62.37,62.45,62.22,62.44,98197.0,49.7085,49.7723,49.589,49.7643,98197.0
2017-11-22 09:50:00,62.44,62.53,62.33,62.39,209291.0,49.7643,49.8361,49.6767,49.7245,209291.0
2017-11-22 09:55:00,62.4,62.6,62.36,62.42,103595.0,49.7325,49.8919,49.7006,49.7484,103595.0
2017-11-22 10:00:00,62.41,62.53,62.35,62.5,127364.0,49.7404,49.8361,49.6926,49.8122,127364.0
2017-11-22 10:05:00,62.5,62.54,62.22,62.24,112803.0,49.8122,49.844,49.589,49.6049,112803.0
2017-11-22 10:10:00,62.24,62.31,62.2,62.3,50547.0,49.6049,49.6607,49.5731,49.6528,50547.0
2017-11-22 10:15:00,62.29,62.37,62.24,62.27,119159.0,49.6448,49.7085,49.6049,49.6288,119159.0
2017-11-22 10:20:00,62.26,62.36,62.21,62.36,54385.0,49.6209,49.7006,49.581,49.7006,54385.0
2017-11-22 10:25:00,62.36,62.36,62.22,62.27,60681.0,49.7006,49.7006,49.589,49.6288,60681.0
2017-11-22 10:30:00,62.27,62.34,62.1,62.13,81935.0,49.6288,49.6846,49.4934,49.5173,81935.0
2017-11-22 10:35:00,62.12,62.16,62.0,62.1,93406.0,49.5093,49.5412,49.4137,49.4934,93406.0
2017-11-22 10:40:00,62.1,62.12,61.95,61.96,102588.0,49.4934,49.5093,49.3738,49.3818,102588.0
2017-11-22 10:45:00,61.95,62.06,61.91,61.96,77228.0,49.3738,49.4615,49.3419,49.3818,77228.0
2017-11-22 10:50:00,61.96,61.98,61.9,61.93,44685.0,49.3818,49.3977,49.334,49.3579,44685.0
2017-11-22 10:55:00,61.92,61.95,61.84,61.91,91701.0,49.3499,49.3738,49.2861,49.3419,91701.0
2017-11-22 11:00:00,61.92,62.04,61.92,62.04,58472.0,49.3499,49.4455,49.3499,49.4455,58472.0
2017-11-22 11:05:00,62.04,62.08,61.94,61.95,71300.0,49.4455,49.4774,49.3658,49.3738,71300.0
2017-11-22 11:10:00,61.95,61.98,61.93,61.98,63569.0,49.3738,49.3977,49.3579,49.3977,63569.0
2017-11-22 11:15:00,61.98,62.02,61.93,61.93,54553.0,49.3977,49.4296,49.3579,49.3579,54553.0
2017-11-22 11:20:00,61.94,62.05,61.94,62.01,48578.0,49.3658,49.4535,49.3658,49.4216,48578.0
2017-11-22 11:25:00,62.0,62.07,61.99,62.07,85039.0,49.4137,49.4695,49.4057,49.4695,85039.0
2017-11-22 11:30:00,62.07,62.07,61.99,62.0,63755.0,49.4695,49.4695,49.4057,49.4137,63755.0
2017-11-22 11:35:00,62.01,62.08,62.0,62.07,52753.0,49.4216,49.4774,49.4137,49.4695,52753.0
2017-11-22 11:40:00,62.07,62.1,62.02,62.08,60862.0,49.4695,49.4934,49.4296,49.4774,60862.0
2017-11-22 11:45:00,62.09,62.09,62.04,62.06,67890.0,49.4854,49.4854,49.4455,49.4615,67890.0
2017-11-22 11:50:00,62.06,62.07,62.04,62.05,80698.0,49.4615,49.4695,49.4455,49.4535,80698.0
2017-11-22 11:55:00,62.05,62.12,62.04,62.09,64001.0,49.4535,49.5093,49.4455,49.4854,64001.0
2017-11-22 12:00:00,62.07,62.13,62.05,62.13,47383.0,49.4695,49.5173,49.4535,49.5173,47383.0
2017-11-22 12:05:00,62.13,62.2,62.12,62.19,86742.0,49.5173,49.5731,49.5093,49.5651,86742.0
2017-11-22 12:10:00,62.19,62.22,62.11,62.16,71085.0,49.5651,49.589,49.5013,49.5412,71085.0
2017-11-22 12:15:00,62.16,62.17,62.1,62.16,64897.0,49.5412,49.5492,49.4934,49.5412,64897.0
2017-11-22 12:20:00,62.15,62.17,62.12,62.16,54354.0,49.5332,49.5492,49.5093,49.5412,54354.0
2017-11-22 12:25:00,62.16,62.16,62.09,62.1,54429.0,49.5412,49.5412,49.4854,49.4934,54429.0
2017-11-22 12:30:00,62.09,62.09,62.06,62.06,23416.0,49.4854,49.4854,49.4615,49.4615,23416.0
2017-11-22 12:35:00,62.06,62.08,62.02,62.04,38675.0,49.4615,49.4774,49.4296,49.4455,38675.0
2017-11-22 12:40:00,62.04,62.1,62.04,62.08,29711.0,49.4455,49.4934,49.4455,49.4774,29711.0
2017-11-22 12:45:00,62.08,62.1,62.05,62.05,26771.0,49.4774,49.4934,49.4535,49.4535,26771.0
2017-11-22 12:50:00,62.04,62.11,62.01,62.1,34903.0,49.4455,49.5013,49.4216,49.4934,34903.0
2017-11-22 12:55:00,62.09,62.11,62.04,62.05,24689.0,49.4854,49.5013,49.4455,49.4535,24689.0
2017-11-22 13:00:00,62.06,62.08,62.03,62.05,27153.0,49.4615,49.4774,49.4376,49.4535,27153.0
2017-11-22 13:05:00,62.05,62.06,61.98,62.01,57607.0,49.4535,49.4615,49.3977,49.4216,57607.0
2017-11-22 13:10:00,62.02,62.06,62.01,62.02,29424.0,49.4296,49.4615,49.4216,49.4296,29424.0
2017-11-22 13:15:00,62.02,62.03,61.99,61.99,54436.0,49.4296,49.4376,49.4057,49.4057,54436.0
2017-11-22 13:20:00,62.0,62.04,61.93,61.96,70800.0,49.4137,49.4455,49.3579,49.3818,70800.0
2017-11-22 13:25:00,61.96,62.05,61.95,62.05,29934.0,49.3818,49.4535,49.3738,49.4535,29934.0
2017-11-22 13:30:00,62.06,62.12,62.05,62.11,87319.0,49.4615,49.5093,49.4535,49.5013,87319.0
2017-11-22 13:35:00,62.1,62.19,62.06,62.16,107530.0,49.4934,49.5651,49.4615,49.5412,107530.0
2017-11-22 13:40:00,62.16,62.21,62.15,62.21,39982.0,49.5412,49.581,49.5332,49.581,39982.0
2017-11-22 13:45:00,62.2,62.21,62.16,62.18,54289.0,49.5731,49.581,49.5412,49.5571,54289.0
2017-11-22 13:50:00,62.17,62.19,62.13,62.17,45588.0,49.5492,49.5651,49.5173,49.5492,45588.0
2017-11-22 13:55:00,62.17,62.22,62.15,62.19,49660.0,49.5492,49.589,49.5332,49.5651,49660.0
2017-11-22 14:00:00,62.2,62.22,62.18,62.21,35921.0,49.5731,49.589,49.5571,49.581,35921.0
2017-11-22 14:05:00,62.22,62.25,62.15,62.23,96078.0,49.589,49.6129,49.5332,49.597,96078.0
2017-11-22 14:10:00,62.23,62.24,62.19,62.2,39350.0,49.597,49.6049,49.5651,49.5731,39350.0
2017-11-22 14:15:00,62.2,62.23,62.2,62.21,42423.0,49.5731,49.597,49.5731,49.581,42423.0
2017-11-22 14:20:00,62.22,62.23,62.17,62.21,71969.0,49.589,49.597,49.5492,49.581,71969.0
2017-11-22 14:25:00,62.22,62.23,62.18,62.21,46085.0,49.589,49.597,49.5571,49.581,46085.0
2017-11-22 14:30:00,62.21,62.22,62.14,62.16,86459.0,49.581,49.589,49.5252,49.5412,86459.0
2017-11-22 14:35:00,62.16,62.2,62.15,62.19,55833.0,49.5412,49.5731,49.5332,49.5651,55833.0
2017-11-22 14:40:00,62.2,62.22,62.15,62.2,60989.0,49.5731,49.589,49.5332,49.5731,60989.0
2017-11-22 14:45:00,62.2,62.21,62.17,62.19,63184.0,49.5731,49.581,49.5492,49.5651,63184.0
2017-11-22 14:50:00,62.19,62.21,62.13,62.18,67656.0,49.5651,49.581,49.5173,49.5571,67656.0
2017-11-22 14:55:00,62.17,62.22,62.16,62.19,49925.0,49.5492,49.589,49.5412,49.5651,49925.0
2017-11-22 15:00:00,62.2,62.25,62.19,62.21,63982.0,49.5731,49.6129,49.5651,49.581,63982.0
2017-11-22 15:05:00,62.2,62.23,62.19,62.23,61674.0,49.5731,49.597,49.5651,49.597,61674.0
2017-11-22 15:10:00,62.22,62.24,62.2,62.23,29430.0,49.589,49.6049,49.5731,49.597,29430.0
2017-11-22 15:15:00,62.23,62.24,62.2,62.22,41839.0,49.597,49.6049,49.5731,49.589,41839.0
2017-11-22 15:20:00,62.22,62.24,62.18,62.23,75446.0,49.589,49.6049,49.5571,49.597,75446.0
2017-11-22 15:25:00,62.23,62.23,62.16,62.22,53892.0,49.597,49.597,49.5412,49.589,53892.0
2017-11-22 15:30:00,62.21,62.22,62.16,62.18,57424.0,49.581,49.589,49.5412,49.5571,57424.0
2017-11-22 15:35:00,62.18,62.21,62.17,62.21,74816.0,49.5571,49.581,49.5492,49.581,74816.0
2017-11-22 15:40:00,62.21,62.22,62.16,62.21,97915.0,49.581,49.589,49.5412,49.581,97915.0
2017-11-22 15:45:00,62.2,62.26,62.19,62.24,214431.0,49.5731,49.6209,49.5651,49.6049,214431.0
2017-11-22 15:50:00,62.24,62.26,62.23,62.25,239725.0,49.6049,49.6209,49.597,49.6129,239725.0
2017-11-22 15:55:00,62.24,62.25,62.14,62.14,608468.0,49.6049,49.6129,49.5252,49.5252,608468.0
2017-11-24 09:30:00,62.4,62.44,62.23,62.23,179040.0,49.7325,49.7643,49.597,49.597,179040.0
2017-11-24 09:35:00,62.23,62.45,62.16,62.35,55259.0,49.597,49.7723,49.5412,49.6926,55259.0
2017-11-24 09:40:00,62.34,62.36,62.23,62.34,38515.0,49.6846,49.7006,49.597,49.6846,38515.0
2017-11-24 09:45:00,62.33,62.34,62.27,62.29,35972.0,49.6767,49.6846,49.6288,49.6448,35972.0
2017-11-24 09:50:00,62.28,62.3,62.13,62.13,56782.0,49.6368,49.6528,49.5173,49.5173,56782.0
2017-11-24 09:55:00,62.13,62.2,62.11,62.19,43435.0,49.5173,49.5731,49.5013,49.5651,43435.0
2017-11-24 10:00:00,62.19,62.24,62.01,62.05,102865.0,49.5651,49.6049,49.4216,49.4535,102865.0
2017-11-24 10:05:00,62.05,62.08,62.01,62.04,98208.0,49.4535,49.4774,49.4216,49.4455,98208.0
2017-11-24 10:10:00,62.04,62.1,62.01,62.09,203757.0,49.4455,49.4934,49.4216,49.4854,203757.0
2017-11-24 10:15:00,62.09,62.16,62.03,62.14,112892.0,49.4854,49.5412,49.4376,49.5252,112892.0
2017-11-24 10:20:00,62.14,62.2,62.11,62.11,45384.0,49.5252,49.5731,49.5013,49.5013,45384.0
2017-11-24 10:25:00,62.11,62.14,62.09,62.09,39341.0,49.5013,49.5252,49.4854,49.4854,39341.0
2017-11-24 10:30:00,62.09,62.13,62.08,62.12,51875.0,49.4854,49.5173,49.4774,49.5093,51875.0
2017-11-24 10:35:00,62.11,62.13,62.06,62.08,47586.0,49.5013,49.5173,49.4615,49.4774,47586.0
2017-11-24 10:40:00,62.08,62.11,62.07,62.1,25978.0,49.4774,49.5013,49.4695,49.4934,25978.0
2017-11-24 10:45:00,62.1,62.11,62.04,62.09,56813.0,49.4934,49.5013,49.4455,49.4854,56813.0
2017-11-24 10:50:00,62.08,62.11,62.04,62.08,34449.0,49.4774,49.5013,49.4455,49.4774,34449.0
2017-11-24 10:55:00,62.07,62.12,62.07,62.08,28526.0,49.4695,49.5093,49.4695,49.4774,28526.0
2017-11-24 11:00:00,62.08,62.11,62.07,62.1,37261.0,49.4774,49.5013,49.4695,49.4934,37261.0
2017-11-24 11:05:00,62.11,62.11,62.07,62.1,34095.0,49.5013,49.5013,49.4695,49.4934,34095.0
2017-11-24 11:10:00,62.1,62.1,62.07,62.09,46319.0,49.4934,49.4934,49.4695,49.4854,46319.0
2017-11-24 11:15:00,62.09,62.1,62.05,62.05,57857.0,49.4854,49.4934,49.4535,49.4535,57857.0
2017-11-24 11:20:00,62.05,62.06,62.02,62.04,68394.0,49.4535,49.4615,49.4296,49.4455,68394.0
2017-11-24 11:25:00,62.04,62.05,61.98,61.98,75732.0,49.4455,49.4535,49.3977,49.3977,75732.0
2017-11-24 11:30:00,61.98,62.0,61.91,61.92,79744.0,49.3977,49.4137,49.3419,49.3499,79744.0
2017-11-24 11:35:00,61.93,61.95,61.85,61.86,45105.0,49.3579,49.3738,49.2941,49.3021,45105.0
2017-11-24 11:40:00,61.85,61.98,61.85,61.95,31852.0,49.2941,49.3977,49.2941,49.3738,31852.0
2017-11-24 11:45:00,61.95,61.98,61.87,61.88,59792.0,49.3738,49.3977,49.3101,49.318,59792.0
2017-11-24 11:50:00,61.87,61.92,61.87,61.92,31120.0,49.3101,49.3499,49.3101,49.3499,31120.0
2017-11-24 11:55:00,61.93,61.99,61.9,61.97,30710.0,49.3579,49.4057,49.334,49.3898,30710.0
2017-11-24 12:00:00,61.97,62.09,61.97,62.09,61616.0,49.3898,49.4854,49.3898,49.4854,61616.0
2017-11-24 12:05:00,62.09,62.11,62.01,62.03,51433.0,49.4854,49.5013,49.4216,49.4376,51433.0
2017-11-24 12:10:00,62.03,62.12,62.02,62.08,29682.0,49.4376,49.5093,49.4296,49.4774,29682.0
2017-11-24 12:15:00,62.08,62.1,62.07,62.1,20049.0,49.4774,49.4934,49.4695,49.4934,20049.0
2017-11-24 12:20:00,62.1,62.1,62.07,62.1,27635.0,49.4934,49.4934,49.4695,49.4934,27635.0
2017-11-24 12:25:00,62.1,62.11,62.08,62.1,44519.0,49.4934,49.5013,49.4774,49.4934,44519.0
2017-11-24 12:30:00,62.1,62.1,62.06,62.09,37718.0,49.4934,49.4934,49.4615,49.4854,37718.0
2017-11-24 12:35:00,62.09,62.11,62.08,62.1,41584.0,49.4854,49.5013,49.4774,49.4934,41584.0
2017-11-24 12:40:00,62.1,62.11,62.03,62.03,40428.0,49.4934,49.5013,49.4376,49.4376,40428.0
2017-11-24 12:45:00,62.03,62.04,61.98,61.99,37526.0,49.4376,49.4455,49.3977,49.4057,37526.0
2017-11-24 12:50:00,61.98,62.0,61.97,61.99,57988.0,49.3977,49.4137,49.3898,49.4057,57988.0
2017-11-24 12:55:00,61.99,61.99,61.9,61.92,148930.0,49.4057,49.4057,49.334,49.3499,148930.0
2017-11-27 09:30:00,61.73,61.92,61.56,61.77,140894.0,49.1985,49.3499,49.063,49.2304,140894.0
2017-11-27 09:35:00,61.76,61.79,61.59,61.66,42034.0,49.2224,49.2463,49.0869,49.1427,42034.0
2017-11-27 09:40:00,61.67,61.68,61.3,61.33,286958.0,49.1507,49.1586,48.8558,48.8797,286958.0
2017-11-27 09:45:00,61.34,61.42,61.32,61.33,75413.0,48.8876,48.9514,48.8717,48.8797,75413.0
2017-11-27 09:50:00,61.33,61.36,61.28,61.28,110580.0,48.8797,48.9036,48.8398,48.8398,110580.0
2017-11-27 09:55:00,61.28,61.44,61.25,61.4,149680.0,48.8398,48.9673,48.8159,48.9355,149680.0
2017-11-27 10:00:00,61.38,61.43,61.36,61.37,56867.0,48.9195,48.9594,48.9036,48.9116,56867.0
2017-11-27 10:05:00,61.38,61.39,61.34,61.36,66008.0,48.9195,48.9275,48.8876,48.9036,66008.0
2017-11-27 10:10:00,61.35,61.43,61.32,61.41,76216.0,48.8956,48.9594,48.8717,48.9434,76216.0
2017-11-27 10:15:00,61.41,61.43,61.36,61.4,77973.0,48.9434,48.9594,48.9036,48.9355,77973.0
2017-11-27 10:20:00,61.4,61.43,61.33,61.39,50764.0,48.9355,48.9594,48.8797,48.9275,50764.0
2017-11-27 10:25:00,61.39,61.42,61.37,61.37,89618.0,48.9275,48.9514,48.9116,48.9116,89618.0
2017-11-27 10:30:00,61.37,61.4,61.31,61.38,62477.0,48.9116,48.9355,48.8637,48.9195,62477.0
2017-11-27 10:35:00,61.39,61.41,61.35,61.35,51378.0,48.9275,48.9434,48.8956,48.8956,51378.0
2017-11-27 10:40:00,61.35,61.46,61.35,61.45,67763.0,48.8956,48.9833,48.8956,48.9753,67763.0
2017-11-27 10:45:00,61.45,61.46,61.37,61.37,51715.0,48.9753,48.9833,48.9116,48.9116,51715.0
2017-11-27 10:50:00,61.37,61.43,61.32,61.36,81552.0,48.9116,48.9594,48.8717,48.9036,81552.0
2017-11-27 10:55:00,61.37,61.38,61.22,61.26,81588.0,48.9116,48.9195,48.792,48.8239,81588.0
2017-11-27 11:00:00,61.27,61.3,61.22,61.23,62216.0,48.8319,48.8558,48.792,48.8,62216.0
2017-11-27 11:05:00,61.23,61.36,61.2,61.35,56771.0,48.8,48.9036,48.7761,48.8956,56771.0
2017-11-27 11:10:00,61.36,61.4,61.33,61.35,48329.0,48.9036,48.9355,48.8797,48.8956,48329.0
2017-11-27 11:15:00,61.36,61.38,61.3,61.3,42366.0,48.9036,48.9195,48.8558,48.8558,42366.0
2017-11-27 11:20:00,61.3,61.36,61.3,61.31,63277.0,48.8558,48.9036,48.8558,48.8637,63277.0
2017-11-27 11:25:00,61.3,61.31,61.26,61.29,116286.0,48.8558,48.8637,48.8239,48.8478,116286.0
2017-11-27 11:30:00,61.28,61.29,61.2,61.23,101765.0,48.8398,48.8478,48.7761,48.8,101765.0
2017-11-27 11:35:00,61.23,61.24,61.14,61.16,103918.0,48.8,48.8079,48.7282,48.7442,103918.0
2017-11-27 11:40:00,61.15,61.16,61.1,61.13,155046.0,48.7362,48.7442,48.6964,48.7203,155046.0
2017-11-27 11:45:00,61.12,61.14,61.11,61.13,45451.0,48.7123,48.7282,48.7043,48.7203,45451.0
2017-11-27 11:50:00,61.13,61.13,61.05,61.09,153396.0,48.7203,48.7203,48.6565,48.6884,153396.0
2017-11-27 11:55:00,61.09,61.16,61.09,61.13,39777.0,48.6884,48.7442,48.6884,48.7203,39777.0
2017-11-27 12:00:00,61.13,61.21,61.1,61.21,53694.0,48.7203,48.784,48.6964,48.784,53694.0
2017-11-27 12:05:00,61.2,61.24,61.19,61.23,40207.0,48.7761,48.8079,48.7681,48.8,40207.0
2017-11-27 12:10:00,61.24,61.24,61.21,61.24,44204.0,48.8079,48.8079,48.784,48.8079,44204.0
2017-11-27 12:15:00,61.24,61.29,61.23,61.24,38239.0,48.8079,48.8478,48.8,48.8079,38239.0
2017-11-27 12:20:00,61.25,61.27,61.23,61.27,47049.0,48.8159,48.8319,48.8,48.8319,47049.0
2017-11-27 12:25:00,61.27,61.33,61.21,61.33,48657.0,48.8319,48.8797,48.784,48.8797,48657.0
2017-11-27 12:30:00,61.34,61.34,61.25,61.26,36142.0,48.8876,48.8876,48.8159,48.8239,36142.0
2017-11-27 12:35:00,61.26,61.3,61.24,61.24,25861.0,48.8239,48.8558,48.8079,48.8079,25861.0
2017-11-27 12:40:00,61.24,61.26,61.21,61.21,31245.0,48.8079,48.8239,48.784,48.784,31245.0
2017-11-27 12:45:00,61.21,61.27,61.21,61.26,23946.0,48.784,48.8319,48.784,48.8239,23946.0
2017-11-27 12:50:00,61.26,61.33,61.26,61.32,28353.0,48.8239,48.8797,48.8239,48.8717,28353.0
2017-11-27 12:55:00,61.32,61.35,61.31,61.34,22170.0,48.8717,48.8956,48.8637,48.8876,22170.0
2017-11-27 13:00:00,61.34,61.37,61.34,61.35,27718.0,48.8876,48.9116,48.8876,48.8956,27718.0
2017-11-27 13:05:00,61.35,61.43,61.35,61.43,36678.0,48.8956,48.9594,48.8956,48.9594,36678.0
2017-11-27 13:10:00,61.43,61.48,61.39,61.48,43883.0,48.9594,48.9992,48.9275,48.9992,43883.0
2017-11-27 13:15:00,61.48,61.51,61.4,61.51,64358.0,48.9992,49.0231,48.9355,49.0231,64358.0
2017-11-27 13:20:00,61.51,61.54,61.49,61.49,58082.0,49.0231,49.047,49.0072,49.0072,58082.0
2017-11-27 13:25:00,61.49,61.5,61.45,61.45,27088.0,49.0072,49.0152,48.9753,48.9753,27088.0
2017-11-27 13:30:00,61.46,61.51,61.45,61.48,28093.0,48.9833,49.0231,48.9753,48.9992,28093.0
2017-11-27 13:35:00,61.48,61.48,61.42,61.45,29500.0,48.9992,48.9992,48.9514,48.9753,29500.0
2017-11-27 13:40:00,61.45,61.49,61.44,61.45,35862.0,48.9753,49.0072,48.9673,48.9753,35862.0
2017-11-27 13:45:00,61.45,61.46,61.42,61.43,30541.0,48.9753,48.9833,48.9514,48.9594,30541.0
2017-11-27 13:50:00,61.42,61.46,61.39,61.43,39959.0,48.9514,48.9833,48.9275,48.9594,39959.0
2017-11-27 13:55:00,61.44,61.49,61.43,61.49,32790.0,48.9673,49.0072,48.9594,49.0072,32790.0
2017-11-27 14:00:00,61.49,61.52,61.38,61.41,65084.0,49.0072,49.0311,48.9195,48.9434,65084.0
2017-11-27 14:05:00,61.41,61.49,61.4,61.43,68538.0,48.9434,49.0072,48.9355,48.9594,68538.0
2017-11-27 14:10:00,61.42,61.48,61.42,61.48,44107.0,48.9514,48.9992,48.9514,48.9992,44107.0
2017-11-27 14:15:00,61.48,61.49,61.36,61.37,86513.0,48.9992,49.0072,48.9036,48.9116,86513.0
2017-11-27 14:20:00,61.36,61.46,61.33,61.46,78738.0,48.9036,48.9833,48.8797,48.9833,78738.0
2017-11-27 14:25:00,61.45,61.46,61.35,61.41,40737.0,48.9753,48.9833,48.8956,48.9434,40737.0
2017-11-27 14:30:00,61.41,61.44,61.39,61.4,59405.0,48.9434,48.9673,48.9275,48.9355,59405.0
2017-11-27 14:35:00,61.4,61.42,61.31,61.32,117023.0,48.9355,48.9514,48.8637,48.8717,117023.0
2017-11-27 14:40:00,61.32,61.41,61.28,61.41,104832.0,48.8717,48.9434,48.8398,48.9434,104832.0
2017-11-27 14:45:00,61.4,61.42,61.37,61.39,86812.0,48.9355,48.9514,48.9116,48.9275,86812.0
2017-11-27 14:50:00,61.38,61.48,61.35,61.46,90525.0,48.9195,48.9992,48.8956,48.9833,90525.0
2017-11-27 14:55:00,61.46,61.48,61.41,61.48,55251.0,48.9833,48.9992,48.9434,48.9992,55251.0
2017-11-27 15:00:00,61.48,61.49,61.43,61.44,51966.0,48.9992,49.0072,48.9594,48.9673,51966.0
2017-11-27 15:05:00,61.45,61.45,61.38,61.4,37512.0,48.9753,48.9753,48.9195,48.9355,37512.0
2017-11-27 15:10:00,61.4,61.42,61.34,61.39,49207.0,48.9355,48.9514,48.8876,48.9275,49207.0
2017-11-27 15:15:00,61.39,61.39,61.34,61.36,41811.0,48.9275,48.9275,48.8876,48.9036,41811.0
2017-11-27 15:20:00,61.35,61.38,61.32,61.38,42540.0,48.8956,48.9195,48.8717,48.9195,42540.0
2017-11-27 15:25:00,61.37,61.43,61.36,61.37,56754.0,48.9116,48.9594,48.9036,48.9116,56754.0
2017-11-27 15:30:00,61.37,61.42,61.37,61.42,58964.0,48.9116,48.9514,48.9116,48.9514,58964.0
2017-11-27 15:35:00,61.41,61.42,61.38,61.4,44765.0,48.9434,48.9514,48.9195,48.9355,44765.0
2017-11-27 15:40:00,61.4,61.41,61.39,61.4,41336.0,48.9355,48.9434,48.9275,48.9355,41336.0
2017-11-27 15:45:00,61.4,61.43,61.39,61.4,128976.0,48.9355,48.9594,48.9275,48.9355,128976.0
2017-11-27 15:50:00,61.41,61.42,61.34,61.34,92133.0,48.9434,48.9514,48.8876,48.8876,92133.0
2017-11-27 15:55:00,61.35,61.44,61.34,61.37,321462.0,48.8956,48.9673,48.8876,48.9116,321462.0
2017-11-28 09:30:00,61.2,61.42,61.2,61.38,157922.0,48.7761,48.9514,48.7761,48.9195,157922.0
2017-11-28 09:35:00,61.38,61.43,61.24,61.37,381948.0,48.9195,48.9594,48.8079,48.9116,381948.0
2017-11-28 09:40:00,61.37,61.58,61.37,61.56,204467.0,48.9116,49.0789,48.9116,49.063,204467.0
2017-11-28 09:45:00,61.54,61.55,61.42,61.48,125704.0,49.047,49.055,48.9514,48.9992,125704.0
2017-11-28 09:50:00,61.47,61.61,61.43,61.6,138423.0,48.9913,49.1028,48.9594,49.0949,138423.0
2017-11-28 09:55:00,61.61,61.71,61.53,61.61,159589.0,49.1028,49.1825,49.0391,49.1028,159589.0
2017-11-28 10:00:00,61.62,61.66,61.5,61.51,42266.0,49.1108,49.1427,49.0152,49.0231,42266.0
2017-11-28 10:05:00,61.51,61.62,61.51,61.62,54330.0,49.0231,49.1108,49.0231,49.1108,54330.0
2017-11-28 10:10:00,61.62,61.7,61.59,61.68,47522.0,49.1108,49.1746,49.0869,49.1586,47522.0
2017-11-28 10:15:00,61.68,61.69,61.58,61.65,61665.0,49.1586,49.1666,49.0789,49.1347,61665.0
2017-11-28 10:20:00,61.64,61.77,61.64,61.74,65414.0,49.1267,49.2304,49.1267,49.2064,65414.0
2017-11-28 10:25:00,61.75,61.77,61.64,61.68,54795.0,49.2144,49.2304,49.1267,49.1586,54795.0
2017-11-28 10:30:00,61.69,61.7,61.57,61.57,45574.0,49.1666,49.1746,49.071,49.071,45574.0
2017-11-28 10:35:00,61.57,61.6,61.53,61.53,46685.0,49.071,49.0949,49.0391,49.0391,46685.0
2017-11-28 10:40:00,61.53,61.6,61.51,61.58,41692.0,49.0391,49.0949,49.0231,49.0789,41692.0
2017-11-28 10:45:00,61.59,61.63,61.54,61.62,31038.0,49.0869,49.1188,49.047,49.1108,31038.0
2017-11-28 10:50:00,61.62,61.63,61.54,61.55,39718.0,49.1108,49.1188,49.047,49.055,39718.0
2017-11-28 10:55:00,61.55,61.67,61.55,61.66,30481.0,49.055,49.1507,49.055,49.1427,30481.0
2017-11-28 11:00:00,61.66,61.66,61.61,61.64,42196.0,49.1427,49.1427,49.1028,49.1267,42196.0
2017-11-28 11:05:00,61.63,61.7,61.62,61.69,37413.0,49.1188,49.1746,49.1108,49.1666,37413.0
2017-11-28 11:10:00,61.7,61.74,61.64,61.65,45153.0,49.1746,49.2064,49.1267,49.1347,45153.0
2017-11-28 11:15:00,61.65,61.68,61.59,61.62,54790.0,49.1347,49.1586,49.0869,49.1108,54790.0
2017-11-28 11:20:00,61.62,61.64,61.56,61.57,65427.0,49.1108,49.1267,49.063,49.071,65427.0
2017-11-28 11:25:00,61.56,61.66,61.55,61.63,97568.0,49.063,49.1427,49.055,49.1188,97568.0
2017-11-28 11:30:00,61.63,61.7,61.5,61.55,201814.0,49.1188,49.1746,49.0152,49.055,201814.0
2017-11-28 11:35:00,61.55,61.57,61.5,61.53,86477.0,49.055,49.071,49.0152,49.0391,86477.0
2017-11-28 11:40:00,61.52,61.52,61.47,61.5,56443.0,49.0311,49.0311,48.9913,49.0152,56443.0
2017-11-28 11:45:00,61.49,61.59,61.45,61.55,164724.0,49.0072,49.0869,48.9753,49.055,164724.0
2017-11-28 11:50:00,61.55,61.63,61.54,61.58,70422.0,49.055,49.1188,49.047,49.0789,70422.0
2017-11-28 11:55:00,61.57,61.63,61.57,61.6,79523.0,49.071,49.1188,49.071,49.0949,79523.0
2017-11-28 12:00:00,61.6,61.66,61.59,61.61,51725.0,49.0949,49.1427,49.0869,49.1028,51725.0
2017-11-28 12:05:00,61.6,61.67,61.6,61.61,44700.0,49.0949,49.1507,49.0949,49.1028,44700.0
2017-11-28 12:10:00,61.6,61.71,61.6,61.71,36422.0,49.0949,49.1825,49.0949,49.1825,36422.0
2017-11-28 12:15:00,61.71,61.77,61.64,61.77,42400.0,49.1825,49.2304,49.1267,49.2304,42400.0
2017-11-28 12:20:00,61.76,61.88,61.76,61.88,46015.0,49.2224,49.318,49.2224,49.318,46015.0
2017-11-28 12:25:00,61.88,61.93,61.86,61.89,65915.0,49.318,49.3579,49.3021,49.326,65915.0
2017-11-28 12:30:00,61.89,61.89,61.81,61.82,38654.0,49.326,49.326,49.2622,49.2702,38654.0
2017-11-28 12:35:00,61.82,61.88,61.81,61.86,28869.0,49.2702,49.318,49.2622,49.3021,28869.0
2017-11-28 12:40:00,61.85,61.87,61.85,61.87,30442.0,49.2941,49.3101,49.2941,49.3101,30442.0
2017-11-28 12:45:00,61.86,61.87,61.83,61.87,33356.0,49.3021,49.3101,49.2782,49.3101,33356.0
2017-11-28 12:50:00,61.87,61.93,61.86,61.93,40467.0,49.3101,49.3579,49.3021,49.3579,40467.0
2017-11-28 12:55:00,61.92,62.0,61.91,62.0,52428.0,49.3499,49.4137,49.3419,49.4137,52428.0
2017-11-28 13:00:00,62.0,62.09,61.98,62.05,73881.0,49.4137,49.4854,49.3977,49.4535,73881.0
2017-11-28 13:05:00,62.06,62.15,62.05,62.08,67481.0,49.4615,49.5332,49.4535,49.4774,67481.0
2017-11-28 13:10:00,62.08,62.11,62.04,62.1,46504.0,49.4774,49.5013,49.4455,49.4934,46504.0
2017-11-28 13:15:00,62.1,62.11,62.08,62.11,31139.0,49.4934,49.5013,49.4774,49.5013,31139.0
2017-11-28 13:20:00,62.1,62.17,62.1,62.15,105361.0,49.4934,49.5492,49.4934,49.5332,105361.0
2017-11-28 13:25:00,62.15,62.16,62.12,62.13,90024.0,49.5332,49.5412,49.5093,49.5173,90024.0
2017-11-28 13:30:00,62.14,62.17,62.08,62.17,63202.0,49.5252,49.5492,49.4774,49.5492,63202.0
2017-11-28 13:35:00,62.17,62.18,62.12,62.12,76972.0,49.5492,49.5571,49.5093,49.5093,76972.0
2017-11-28 13:40:00,62.12,62.16,62.11,62.13,61556.0,49.5093,49.5412,49.5013,49.5173,61556.0
2017-11-28 13:45:00,62.13,62.14,62.08,62.13,88543.0,49.5173,49.5252,49.4774,49.5173,88543.0
2017-11-28 13:50:00,62.12,62.18,62.08,62.1,59534.0,49.5093,49.5571,49.4774,49.4934,59534.0
2017-11-28 13:55:00,62.11,62.15,61.92,62.14,138613.0,49.5013,49.5332,49.3499,49.5252,138613.0
2017-11-28 14:00:00,62.14,62.21,62.12,62.2,58703.0,49.5252,49.581,49.5093,49.5731,58703.0
2017-11-28 14:05:00,62.19,62.26,62.17,62.2,72492.0,49.5651,49.6209,49.5492,49.5731,72492.0
2017-11-28 14:10:00,62.2,62.29,62.2,62.28,54610.0,49.5731,49.6448,49.5731,49.6368,54610.0
2017-11-28 14:15:00,62.28,62.29,62.24,62.26,33706.0,49.6368,49.6448,49.6049,49.6209,33706.0
2017-11-28 14:20:00,62.26,62.34,62.24,62.32,57660.0,49.6209,49.6846,49.6049,49.6687,57660.0
2017-11-28 14:25:00,62.33,62.36,62.28,62.28,79818.0,49.6767,49.7006,49.6368,49.6368,79818.0
2017-11-28 14:30:00,62.28,62.31,62.24,62.29,63275.0,49.6368,49.6607,49.6049,49.6448,63275.0
2017-11-28 14:35:00,62.29,62.33,62.28,62.33,59273.0,49.6448,49.6767,49.6368,49.6767,59273.0
2017-11-28 14:40:00,62.32,62.37,62.3,62.33,135519.0,49.6687,49.7085,49.6528,49.6767,135519.0
2017-11-28 14:45:00,62.34,62.36,62.31,62.33,51430.0,49.6846,49.7006,49.6607,49.6767,51430.0
2017-11-28 14:50:00,62.32,62.36,62.31,62.32,59833.0,49.6687,49.7006,49.6607,49.6687,59833.0
2017-11-28 14:55:00,62.32,62.38,62.31,62.37,40885.0,49.6687,49.7165,49.6607,49.7085,40885.0
2017-11-28 15:00:00,62.38,62.38,62.31,62.32,95865.0,49.7165,49.7165,49.6607,49.6687,95865.0
2017-11-28 15:05:00,62.32,62.33,62.31,62.33,56788.0,49.6687,49.6767,49.6607,49.6767,56788.0
2017-11-28 15:10:00,62.33,62.39,62.32,62.39,91936.0,49.6767,49.7245,49.6687,49.7245,91936.0
2017-11-28 15:15:00,62.39,62.45,62.38,62.41,71907.0,49.7245,49.7723,49.7165,49.7404,71907.0
2017-11-28 15:20:00,62.42,62.47,62.41,62.45,100599.0,49.7484,49.7882,49.7404,49.7723,100599.0
2017-11-28 15:25:00,62.45,62.45,62.37,62.39,61178.0,49.7723,49.7723,49.7085,49.7245,61178.0
2017-11-28 15:30:00,62.39,62.45,62.39,62.43,68774.0,49.7245,49.7723,49.7245,49.7564,68774.0
2017-11-28 15:35:00,62.43,62.44,62.33,62.36,126052.0,49.7564,49.7643,49.6767,49.7006,126052.0
2017-11-28 15:40:00,62.35,62.36,62.32,62.35,136318.0,49.6926,49.7006,49.6687,49.6926,136318.0
2017-11-28 15:45:00,62.35,62.38,62.33,62.35,157103.0,49.6926,49.7165,49.6767,49.6926,157103.0
2017-11-28 15:50:00,62.35,62.38,62.34,62.35,120282.0,49.6926,49.7165,49.6846,49.6926,120282.0
2017-11-28 15:55:00,62.35,62.35,62.19,62.29,657414.0,49.6926,49.6926,49.5651,49.6448,657414.0
2017-11-29 09:30:00,62.4,62.58,62.29,62.49,155659.0,49.7325,49.8759,49.6448,49.8042,155659.0
2017-11-29 09:35:00,62.54,62.62,62.4,62.48,73302.0,49.844,49.9078,49.7325,49.7962,73302.0
2017-11-29 09:40:00,62.48,62.71,62.45,62.56,67115.0,49.7962,49.9795,49.7723,49.86,67115.0
2017-11-29 09:45:00,62.54,62.62,62.46,62.51,85180.0,49.844,49.9078,49.7803,49.8201,85180.0
2017-11-29 09:50:00,62.51,62.69,62.5,62.62,80148.0,49.8201,49.9636,49.8122,49.9078,80148.0
2017-11-29 09:55:00,62.61,62.72,62.58,62.66,77560.0,49.8998,49.9875,49.8759,49.9397,77560.0
2017-11-29 10:00:00,62.66,62.67,62.54,62.55,71107.0,49.9397,49.9476,49.844,49.852,71107.0
2017-11-29 10:05:00,62.55,62.59,62.53,62.58,82051.0,49.852,49.8839,49.8361,49.8759,82051.0
2017-11-29 10:10:00,62.58,62.67,62.55,62.59,87030.0,49.8759,49.9476,49.852,49.8839,87030.0
2017-11-29 10:15:00,62.58,62.64,62.53,62.63,60786.0,49.8759,49.9237,49.8361,49.9158,60786.0
2017-11-29 10:20:00,62.63,62.76,62.61,62.65,332152.0,49.9158,50.0194,49.8998,49.9317,332152.0
2017-11-29 10:25:00,62.64,62.84,62.63,62.7,71718.0,49.9237,50.0831,49.9158,49.9716,71718.0
2017-11-29 10:30:00,62.67,62.8,62.63,62.79,66091.0,49.9476,50.0513,49.9158,50.0433,66091.0
2017-11-29 10:35:00,62.78,62.91,62.78,62.91,59073.0,50.0353,50.1389,50.0353,50.1389,59073.0
2017-11-29 10:40:00,62.91,62.95,62.86,62.94,68826.0,50.1389,50.1708,50.0991,50.1628,68826.0
2017-11-29 10:45:00,62.94,63.19,62.93,63.18,111406.0,50.1628,50.3621,50.1549,50.3541,111406.0
2017-11-29 10:50:00,63.19,63.29,63.08,63.24,61990.0,50.3621,50.4418,50.2744,50.4019,61990.0
2017-11-29 10:55:00,63.25,63.3,63.19,63.22,82117.0,50.4099,50.4498,50.3621,50.386,82117.0
2017-11-29 11:00:00,63.22,63.22,63.12,63.21,66964.0,50.386,50.386,50.3063,50.378,66964.0
2017-11-29 11:05:00,63.22,63.25,63.07,63.12,85587.0,50.386,50.4099,50.2664,50.3063,85587.0
2017-11-29 11:10:00,63.13,63.13,62.85,62.85,125065.0,50.3143,50.3143,50.0911,50.0911,125065.0
2017-11-29 11:15:00,62.85,62.87,62.63,62.71,113648.0,50.0911,50.107,49.9158,49.9795,113648.0
2017-11-29 11:20:00,62.71,62.71,62.26,62.28,125309.0,49.9795,49.9795,49.6209,49.6368,125309.0
2017-11-29 11:25:00,62.29,62.55,62.28,62.51,97436.0,49.6448,49.852,49.6368,49.8201,97436.0
2017-11-29 11:30:00,62.5,62.56,62.49,62.49,86315.0,49.8122,49.86,49.8042,49.8042,86315.0
2017-11-29 11:35:00,62.49,62.54,62.33,62.34,110964.0,49.8042,49.844,49.6767,49.6846,110964.0
2017-11-29 11:40:00,62.34,62.34,62.21,62.28,136723.0,49.6846,49.6846,49.581,49.6368,136723.0
2017-11-29 11:45:00,62.28,62.44,62.25,62.35,88750.0,49.6368,49.7643,49.6129,49.6926,88750.0
2017-11-29 11:50:00,62.34,62.49,62.33,62.48,52991.0,49.6846,49.8042,49.6767,49.7962,52991.0
2017-11-29 11:55:00,62.47,62.63,62.38,62.6,151227.0,49.7882,49.9158,49.7165,49.8919,151227.0
2017-11-29 12:00:00,62.6,62.65,62.47,62.51,63849.0,49.8919,49.9317,49.7882,49.8201,63849.0
2017-11-29 12:05:00,62.51,62.53,62.36,62.4,64351.0,49.8201,49.8361,49.7006,49.7325,64351.0
2017-11-29 12:10:00,62.4,62.45,62.37,62.4,50509.0,49.7325,49.7723,49.7085,49.7325,50509.0
2017-11-29 12:15:00,62.4,62.42,62.34,62.34,60105.0,49.7325,49.7484,49.6846,49.6846,60105.0
2017-11-29 12:20:00,62.34,62.35,62.21,62.27,35086.0,49.6846,49.6926,49.581,49.6288,35086.0
2017-11-29 12:25:00,62.26,62.27,62.09,62.11,50759.0,49.6209,49.6288,49.4854,49.5013,50759.0
2017-11-29 12:30:00,62.1,62.11,61.93,61.95,106232.0,49.4934,49.5013,49.3579,49.3738,106232.0
2017-11-29 12:35:00,61.95,62.06,61.93,62.04,82601.0,49.3738,49.4615,49.3579,49.4455,82601.0
2017-11-29 12:40:00,62.04,62.13,62.03,62.06,75617.0,49.4455,49.5173,49.4376,49.4615,75617.0
2017-11-29 12:45:00,62.05,62.13,62.03,62.06,131207.0,49.4535,49.5173,49.4376,49.4615,131207.0
2017-11-29 12:50:00,62.06,62.28,62.04,62.26,72497.0,49.4615,49.6368,49.4455,49.6209,72497.0
2017-11-29 12:55:00,62.26,62.3,62.14,62.18,118647.0,49.6209,49.6528,49.5252,49.5571,118647.0
2017-11-29 13:00:00,62.18,62.26,62.17,62.18,42013.0,49.5571,49.6209,49.5492,49.5571,42013.0
2017-11-29 13:05:00,62.17,62.24,62.12,62.18,49647.0,49.5492,49.6049,49.5093,49.5571,49647.0
2017-11-29 13:10:00,62.18,62.19,62.14,62.18,27051.0,49.5571,49.5651,49.5252,49.5571,27051.0
2017-11-29 13:15:00,62.18,62.22,62.16,62.2,30035.0,49.5571,49.589,49.5412,49.5731,30035.0
2017-11-29 13:20:00,62.2,62.24,62.14,62.14,32129.0,49.5731,49.6049,49.5252,49.5252,32129.0
2017-11-29 13:25:00,62.13,62.19,62.12,62.17,93647.0,49.5173,49.5651,49.5093,49.5492,93647.0
2017-11-29 13:30:00,62.16,62.22,62.16,62.17,37758.0,49.5412,49.589,49.5412,49.5492,37758.0
2017-11-29 13:35:00,62.17,62.22,62.16,62.16,23220.0,49.5492,49.589,49.5412,49.5412,23220.0
2017-11-29 13:40:00,62.17,62.24,62.15,62.21,107894.0,49.5492,49.6049,49.5332,49.581,107894.0
2017-11-29 13:45:00,62.21,62.27,62.2,62.23,35643.0,49.581,49.6288,49.5731,49.597,35643.0
2017-11-29 13:50:00,62.23,62.31,62.22,62.25,77690.0,49.597,49.6607,49.589,49.6129,77690.0
2017-11-29 13:55:00,62.25,62.32,62.22,62.3,51329.0,49.6129,49.6687,49.589,49.6528,51329.0
2017-11-29 14:00:00,62.3,62.4,62.3,62.38,84357.0,49.6528,49.7325,49.6528,49.7165,84357.0
2017-11-29 14:05:00,62.39,62.44,62.37,62.39,74667.0,49.7245,49.7643,49.7085,49.7245,74667.0
2017-11-29 14:10:00,62.39,62.48,62.38,62.45,58073.0,49.7245,49.7962,49.7165,49.7723,58073.0
2017-11-29 14:15:00,62.46,62.53,62.45,62.46,46709.0,49.7803,49.8361,49.7723,49.7803,46709.0
2017-11-29 14:20:00,62.46,62.58,62.44,62.57,171993.0,49.7803,49.8759,49.7643,49.8679,171993.0
2017-11-29 14:25:00,62.58,62.61,62.45,62.51,157602.0,49.8759,49.8998,49.7723,49.8201,157602.0
2017-11-29 14:30:00,62.5,62.5,62.44,62.47,44568.0,49.8122,49.8122,49.7643,49.7882,44568.0
2017-11-29 14:35:00,62.46,62.48,62.37,62.38,42729.0,49.7803,49.7962,49.7085,49.7165,42729.0
2017-11-29 14:40:00,62.37,62.46,62.32,62.35,46254.0,49.7085,49.7803,49.6687,49.6926,46254.0
2017-11-29 14:45:00,62.34,62.45,62.33,62.39,83020.0,49.6846,49.7723,49.6767,49.7245,83020.0
2017-11-29 14:50:00,62.39,62.44,62.36,62.44,61428.0,49.7245,49.7643,49.7006,49.7643,61428.0
2017-11-29 14:55:00,62.44,62.53,62.39,62.49,114808.0,49.7643,49.8361,49.7245,49.8042,114808.0
2017-11-29 15:00:00,62.5,62.53,62.41,62.46,120570.0,49.8122,49.8361,49.7404,49.7803,120570.0
2017-11-29 15:05:00,62.46,62.46,62.4,62.44,86899.0,49.7803,49.7803,49.7325,49.7643,86899.0
2017-11-29 15:10:00,62.43,62.44,62.38,62.39,110992.0,49.7564,49.7643,49.7165,49.7245,110992.0
2017-11-29 15:15:00,62.4,62.48,62.36,62.42,128028.0,49.7325,49.7962,49.7006,49.7484,128028.0
2017-11-29 15:20:00,62.42,62.42,62.33,62.33,129042.0,49.7484,49.7484,49.6767,49.6767,129042.0
2017-11-29 15:25:00,62.33,62.34,62.25,62.3,67984.0,49.6767,49.6846,49.6129,49.6528,67984.0
2017-11-29 15:30:00,62.29,62.3,62.22,62.28,109504.0,49.6448,49.6528,49.589,49.6368,109504.0
2017-11-29 15:35:00,62.28,62.34,62.27,62.28,69859.0,49.6368,49.6846,49.6288,49.6368,69859.0
2017-11-29 15:40:00,62.28,62.28,62.23,62.24,106548.0,49.6368,49.6368,49.597,49.6049,106548.0
2017-11-29 15:45:00,62.24,62.26,62.19,62.23,121092.0,49.6049,49.6209,49.5651,49.597,121092.0
2017-11-29 15:50:00,62.23,62.24,62.12,62.13,318470.0,49.597,49.6049,49.5093,49.5173,318470.0
2017-11-29 15:55:00,62.14,62.16,62.11,62.15,664282.0,49.5252,49.5412,49.5013,49.5332,664282.0
2017-11-30 09:30:00,62.57,62.95,62.49,62.81,243342.0,49.8679,50.1708,49.8042,50.0592,243342.0
2017-11-30 09:35:00,62.81,63.21,62.81,63.05,292435.0,50.0592,50.378,50.0592,50.2505,292435.0
2017-11-30 09:40:00,63.05,63.31,63.01,63.15,210092.0,50.2505,50.4577,50.2186,50.3302,210092.0
2017-11-30 09:45:00,63.17,63.35,63.12,63.15,287852.0,50.3461,50.4896,50.3063,50.3302,287852.0
2017-11-30 09:50:00,63.14,63.35,63.11,63.26,154765.0,50.3222,50.4896,50.2983,50.4179,154765.0
2017-11-30 09:55:00,63.25,63.4,63.21,63.27,278220.0,50.4099,50.5295,50.378,50.4258,278220.0
2017-11-30 10:00:00,63.26,63.36,63.24,63.36,144606.0,50.4179,50.4976,50.4019,50.4976,144606.0
2017-11-30 10:05:00,63.36,63.42,63.28,63.33,109637.0,50.4976,50.5454,50.4338,50.4737,109637.0
2017-11-30 10:10:00,63.33,63.46,63.32,63.37,112500.0,50.4737,50.5773,50.4657,50.5055,112500.0
2017-11-30 10:15:00,63.36,63.42,63.3,63.37,107741.0,50.4976,50.5454,50.4498,50.5055,107741.0
2017-11-30 10:20:00,63.37,63.38,63.08,63.23,177852.0,50.5055,50.5135,50.2744,50.394,177852.0
2017-11-30 10:25:00,63.22,63.33,63.19,63.29,137615.0,50.386,50.4737,50.3621,50.4418,137615.0
2017-11-30 10:30:00,63.29,63.34,63.12,63.2,74382.0,50.4418,50.4816,50.3063,50.3701,74382.0
2017-11-30 10:35:00,63.19,63.3,63.11,63.18,63665.0,50.3621,50.4498,50.2983,50.3541,63665.0
2017-11-30 10:40:00,63.19,63.35,63.16,63.26,113375.0,50.3621,50.4896,50.3382,50.4179,113375.0
2017-11-30 10:45:00,63.27,63.27,62.92,63.08,94077.0,50.4258,50.4258,50.1469,50.2744,94077.0
2017-11-30 10:50:00,63.09,63.19,63.0,63.19,62728.0,50.2824,50.3621,50.2107,50.3621,62728.0
2017-11-30 10:55:00,63.18,63.27,63.15,63.27,70838.0,50.3541,50.4258,50.3302,50.4258,70838.0
2017-11-30 11:00:00,63.27,63.36,63.2,63.3,108239.0,50.4258,50.4976,50.3701,50.4498,108239.0
2017-11-30 11:05:00,63.29,63.46,63.25,63.43,115731.0,50.4418,50.5773,50.4099,50.5534,115731.0
2017-11-30 11:10:00,63.44,63.65,63.41,63.58,127940.0,50.5613,50.7287,50.5374,50.6729,127940.0
2017-11-30 11:15:00,63.59,63.6,63.34,63.34,95263.0,50.6809,50.6889,50.4816,50.4816,95263.0
2017-11-30 11:20:00,63.33,63.35,63.13,63.14,77538.0,50.4737,50.4896,50.3143,50.3222,77538.0
2017-11-30 11:25:00,63.14,63.17,63.0,63.0,81697.0,50.3222,50.3461,50.2107,50.2107,81697.0
2017-11-30 11:30:00,62.99,63.05,62.94,62.98,83567.0,50.2027,50.2505,50.1628,50.1947,83567.0
2017-11-30 11:35:00,62.97,63.01,62.96,62.99,62018.0,50.1867,50.2186,50.1788,50.2027,62018.0
2017-11-30 11:40:00,62.98,62.99,62.91,62.93,56267.0,50.1947,50.2027,50.1389,50.1549,56267.0
2017-11-30 11:45:00,62.93,62.94,62.85,62.89,38683.0,50.1549,50.1628,50.0911,50.123,38683.0
2017-11-30 11:50:00,62.89,62.9,62.78,62.79,58686.0,50.123,50.131,50.0353,50.0433,58686.0
2017-11-30 11:55:00,62.78,62.89,62.77,62.83,58712.0,50.0353,50.123,50.0273,50.0752,58712.0
2017-11-30 12:00:00,62.82,62.89,62.79,62.86,94467.0,50.0672,50.123,50.0433,50.0991,94467.0
2017-11-30 12:05:00,62.86,62.96,62.85,62.93,74713.0,50.0991,50.1788,50.0911,50.1549,74713.0
2017-11-30 12:10:00,62.94,62.99,62.91,62.99,76728.0,50.1628,50.2027,50.1389,50.2027,76728.0
2017-11-30 12:15:00,62.98,63.0,62.94,62.94,70749.0,50.1947,50.2107,50.1628,50.1628,70749.0
2017-11-30 12:20:00,62.95,63.0,62.94,62.98,49556.0,50.1708,50.2107,50.1628,50.1947,49556.0
2017-11-30 12:25:00,62.98,62.98,62.91,62.92,65253.0,50.1947,50.1947,50.1389,50.1469,65253.0
2017-11-30 12:30:00,62.92,62.97,62.91,62.93,60198.0,50.1469,50.1867,50.1389,50.1549,60198.0
2017-11-30 12:35:00,62.92,62.95,62.86,62.94,44091.0,50.1469,50.1708,50.0991,50.1628,44091.0
2017-11-30 12:40:00,62.94,62.98,62.92,62.93,47820.0,50.1628,50.1947,50.1469,50.1549,47820.0
2017-11-30 12:45:00,62.93,62.99,62.86,62.97,65515.0,50.1549,50.2027,50.0991,50.1867,65515.0
2017-11-30 12:50:00,62.97,63.01,62.83,62.86,56851.0,50.1867,50.2186,50.0752,50.0991,56851.0
2017-11-30 12:55:00,62.86,62.91,62.85,62.87,40865.0,50.0991,50.1389,50.0911,50.107,40865.0
2017-11-30 13:00:00,62.86,62.91,62.84,62.88,101840.0,50.0991,50.1389,50.0831,50.115,101840.0
2017-11-30 13:05:00,62.88,62.89,62.8,62.81,64864.0,50.115,50.123,50.0513,50.0592,64864.0
2017-11-30 13:10:00,62.8,62.81,62.69,62.79,50072.0,50.0513,50.0592,49.9636,50.0433,50072.0
2017-11-30 13:15:00,62.79,62.93,62.78,62.86,52638.0,50.0433,50.1549,50.0353,50.0991,52638.0
2017-11-30 13:20:00,62.87,62.95,62.86,62.9,30489.0,50.107,50.1708,50.0991,50.131,30489.0
2017-11-30 13:25:00,62.89,62.93,62.86,62.91,50066.0,50.123,50.1549,50.0991,50.1389,50066.0
2017-11-30 13:30:00,62.92,62.93,62.8,62.82,41362.0,50.1469,50.1549,50.0513,50.0672,41362.0
2017-11-30 13:35:00,62.82,62.83,62.74,62.77,72859.0,50.0672,50.0752,50.0034,50.0273,72859.0
2017-11-30 13:40:00,62.77,62.83,62.72,62.75,65190.0,50.0273,50.0752,49.9875,50.0114,65190.0
2017-11-30 13:45:00,62.75,62.76,62.66,62.66,40440.0,50.0114,50.0194,49.9397,49.9397,40440.0
2017-11-30 13:50:00,62.67,62.67,62.58,62.61,63141.0,49.9476,49.9476,49.8759,49.8998,63141.0
2017-11-30 13:55:00,62.6,62.68,62.6,62.63,78415.0,49.8919,49.9556,49.8919,49.9158,78415.0
2017-11-30 14:00:00,62.63,62.78,62.59,62.77,44504.0,49.9158,50.0353,49.8839,50.0273,44504.0
2017-11-30 14:05:00,62.77,62.88,62.76,62.86,44969.0,50.0273,50.115,50.0194,50.0991,44969.0
2017-11-30 14:10:00,62.86,62.98,62.85,62.97,57935.0,50.0991,50.1947,50.0911,50.1867,57935.0
2017-11-30 14:15:00,62.98,62.98,62.92,62.95,41462.0,50.1947,50.1947,50.1469,50.1708,41462.0
2017-11-30 14:20:00,62.95,63.01,62.94,63.0,53507.0,50.1708,50.2186,50.1628,50.2107,53507.0
2017-11-30 14:25:00,63.0,63.05,62.96,63.0,48288.0,50.2107,50.2505,50.1788,50.2107,48288.0
2017-11-30 14:30:00,63.0,63.04,62.97,63.02,39213.0,50.2107,50.2425,50.1867,50.2266,39213.0
2017-11-30 14:35:00,63.03,63.03,62.9,62.94,64558.0,50.2346,50.2346,50.131,50.1628,64558.0
2017-11-30 14:40:00,62.95,63.02,62.92,62.94,82507.0,50.1708,50.2266,50.1469,50.1628,82507.0
2017-11-30 14:45:00,62.93,62.94,62.89,62.94,41740.0,50.1549,50.1628,50.123,50.1628,41740.0
2017-11-30 14:50:00,62.94,62.96,62.93,62.94,74411.0,50.1628,50.1788,50.1549,50.1628,74411.0
2017-11-30 14:55:00,62.94,62.99,62.9,62.96,46105.0,50.1628,50.2027,50.131,50.1788,46105.0
2017-11-30 15:00:00,62.97,62.97,62.87,62.89,59280.0,50.1867,50.1867,50.107,50.123,59280.0
2017-11-30 15:05:00,62.9,63.0,62.89,62.93,100212.0,50.131,50.2107,50.123,50.1549,100212.0
2017-11-30 15:10:00,62.93,62.98,62.86,62.98,79980.0,50.1549,50.1947,50.0991,50.1947,79980.0
2017-11-30 15:15:00,62.98,63.0,62.94,62.98,55117.0,50.1947,50.2107,50.1628,50.1947,55117.0
2017-11-30 15:20:00,62.99,63.05,62.97,63.02,73698.0,50.2027,50.2505,50.1867,50.2266,73698.0
2017-11-30 15:25:00,63.02,63.06,62.99,63.01,76332.0,50.2266,50.2585,50.2027,50.2186,76332.0
2017-11-30 15:30:00,63.01,63.02,62.93,62.95,138465.0,50.2186,50.2266,50.1549,50.1708,138465.0
2017-11-30 15:35:00,62.96,62.98,62.94,62.97,73102.0,50.1788,50.1947,50.1628,50.1867,73102.0
2017-11-30 15:40:00,62.97,63.02,62.96,62.99,69630.0,50.1867,50.2266,50.1788,50.2027,69630.0
2017-11-30 15:45:00,62.99,63.06,62.85,63.03,240099.0,50.2027,50.2585,50.0911,50.2346,240099.0
2017-11-30 15:50:00,63.03,63.05,62.91,62.91,254775.0,50.2346,50.2505,50.1389,50.1389,254775.0
2017-11-30 15:55:00,62.91,62.99,62.84,62.85,701738.0,50.1389,50.2027,50.0831,50.0911,701738.0
2017-12-01 09:30:00,63.23,63.72,63.02,63.69,320695.0,50.394,50.7845,50.2266,50.7606,320695.0
2017-12-01 09:35:00,63.69,64.2,63.59,64.14,207990.0,50.7606,51.167,50.6809,51.1192,207990.0
2017-12-01 09:40:00,64.15,64.28,63.95,64.26,273596.0,51.1272,51.2308,50.9678,51.2149,273596.0
2017-12-01 09:45:00,64.25,64.51,64.05,64.41,217938.0,51.2069,51.4141,51.0475,51.3344,217938.0
2017-12-01 09:50:00,64.42,64.55,64.25,64.52,241287.0,51.3424,51.446,51.2069,51.4221,241287.0
2017-12-01 09:55:00,64.52,64.68,64.46,64.52,244090.0,51.4221,51.5496,51.3743,51.4221,244090.0
2017-12-01 10:00:00,64.52,64.54,64.24,64.44,288184.0,51.4221,51.438,51.1989,51.3583,288184.0
2017-12-01 10:05:00,64.43,64.44,64.32,64.4,117157.0,51.3504,51.3583,51.2627,51.3264,117157.0
2017-12-01 10:10:00,64.4,64.5,64.35,64.4,173586.0,51.3264,51.4061,51.2866,51.3264,173586.0
2017-12-01 10:15:00,64.39,64.47,64.27,64.43,165275.0,51.3185,51.3822,51.2228,51.3504,165275.0
2017-12-01 10:20:00,64.43,64.47,64.36,64.43,108590.0,51.3504,51.3822,51.2946,51.3504,108590.0
2017-12-01 10:25:00,64.42,64.5,64.35,64.36,78322.0,51.3424,51.4061,51.2866,51.2946,78322.0
2017-12-01 10:30:00,64.37,64.56,64.33,64.5,172211.0,51.3025,51.454,51.2707,51.4061,172211.0
2017-12-01 10:35:00,64.5,64.65,64.48,64.6,158023.0,51.4061,51.5257,51.3902,51.4858,158023.0
2017-12-01 10:40:00,64.6,64.67,64.56,64.67,151495.0,51.4858,51.5416,51.454,51.5416,151495.0
2017-12-01 10:45:00,64.67,64.76,64.63,64.63,131412.0,51.5416,51.6134,51.5098,51.5098,131412.0
2017-12-01 10:50:00,64.64,64.72,64.6,64.7,109860.0,51.5177,51.5815,51.4858,51.5655,109860.0
2017-12-01 10:55:00,64.7,64.77,64.68,64.72,124368.0,51.5655,51.6213,51.5496,51.5815,124368.0
2017-12-01 11:00:00,64.73,64.73,64.43,64.68,185692.0,51.5895,51.5895,51.3504,51.5496,185692.0
2017-12-01 11:05:00,64.67,64.72,64.4,64.47,141508.0,51.5416,51.5815,51.3264,51.3822,141508.0
2017-12-01 11:10:00,64.47,64.52,64.09,64.43,224217.0,51.3822,51.4221,51.0794,51.3504,224217.0
2017-12-01 11:15:00,64.42,64.65,64.39,64.54,198165.0,51.3424,51.5257,51.3185,51.438,198165.0
2017-12-01 11:20:00,64.53,64.53,64.31,64.31,199911.0,51.4301,51.4301,51.2547,51.2547,199911.0
2017-12-01 11:25:00,64.3,64.4,63.99,64.11,187538.0,51.2467,51.3264,50.9997,51.0953,187538.0
2017-12-01 11:30:00,64.11,64.18,63.87,64.12,296523.0,51.0953,51.1511,50.904,51.1033,296523.0
2017-12-01 11:35:00,64.1,64.24,63.91,64.19,151432.0,51.0873,51.1989,50.9359,51.1591,151432.0
2017-12-01 11:40:00,64.21,64.51,64.15,64.51,121624.0,51.175,51.4141,51.1272,51.4141,121624.0
2017-12-01 11:45:00,64.47,64.53,64.09,64.18,231953.0,51.3822,51.4301,51.0794,51.1511,231953.0
2017-12-01 11:50:00,64.17,64.26,64.02,64.13,334093.0,51.1431,51.2149,51.0236,51.1113,334093.0
2017-12-01 11:55:00,64.13,64.56,64.04,64.53,135324.0,51.1113,51.454,51.0395,51.4301,135324.0
2017-12-01 12:00:00,64.53,64.78,64.47,64.75,102953.0,51.4301,51.6293,51.3822,51.6054,102953.0
2017-12-01 12:05:00,64.75,64.96,64.75,64.84,154706.0,51.6054,51.7728,51.6054,51.6771,154706.0
2017-12-01 12:10:00,64.83,64.84,64.69,64.73,69242.0,51.6692,51.6771,51.5576,51.5895,69242.0
2017-12-01 12:15:00,64.74,64.88,64.65,64.79,81669.0,51.5974,51.709,51.5257,51.6373,81669.0
2017-12-01 12:20:00,64.8,64.86,64.74,64.83,55349.0,51.6452,51.6931,51.5974,51.6692,55349.0
2017-12-01 12:25:00,64.84,64.85,64.59,64.6,93232.0,51.6771,51.6851,51.4779,51.4858,93232.0
2017-12-01 12:30:00,64.6,64.6,64.49,64.55,59098.0,51.4858,51.4858,51.3982,51.446,59098.0
2017-12-01 12:35:00,64.56,64.68,64.55,64.66,52751.0,51.454,51.5496,51.446,51.5337,52751.0
2017-12-01 12:40:00,64.66,64.68,64.57,64.59,40309.0,51.5337,51.5496,51.4619,51.4779,40309.0
2017-12-01 12:45:00,64.58,64.87,64.56,64.86,79141.0,51.4699,51.701,51.454,51.6931,79141.0
2017-12-01 12:50:00,64.85,64.97,64.84,64.92,75897.0,51.6851,51.7807,51.6771,51.7409,75897.0
2017-12-01 12:55:00,64.93,65.05,64.9,65.01,134572.0,51.7489,51.8445,51.7249,51.8126,134572.0
2017-12-01 13:00:00,65.01,65.07,64.95,64.99,78614.0,51.8126,51.8604,51.7648,51.7967,78614.0
2017-12-01 13:05:00,64.99,65.0,64.85,64.92,51982.0,51.7967,51.8046,51.6851,51.7409,51982.0
2017-12-01 13:10:00,64.92,65.01,64.91,64.98,61100.0,51.7409,51.8126,51.7329,51.7887,61100.0
2017-12-01 13:15:00,64.99,65.1,64.97,65.04,41581.0,51.7967,51.8843,51.7807,51.8365,41581.0
2017-12-01 13:20:00,65.03,65.04,64.96,64.99,44608.0,51.8286,51.8365,51.7728,51.7967,44608.0
2017-12-01 13:25:00,64.98,64.99,64.89,64.98,67433.0,51.7887,51.7967,51.717,51.7887,67433.0
2017-12-01 13:30:00,64.98,65.0,64.89,64.96,110049.0,51.7887,51.8046,51.717,51.7728,110049.0
2017-12-01 13:35:00,64.97,65.04,64.96,64.98,45960.0,51.7807,51.8365,51.7728,51.7887,45960.0
2017-12-01 13:40:00,64.98,64.99,64.89,64.95,51700.0,51.7887,51.7967,51.717,51.7648,51700.0
2017-12-01 13:45:00,64.96,65.06,64.93,65.06,80592.0,51.7728,51.8525,51.7489,51.8525,80592.0
2017-12-01 13:50:00,65.06,65.11,65.01,65.08,91328.0,51.8525,51.8923,51.8126,51.8684,91328.0
2017-12-01 13:55:00,65.08,65.13,65.02,65.03,65868.0,51.8684,51.9083,51.8206,51.8286,65868.0
2017-12-01 14:00:00,65.03,65.07,64.99,65.05,64095.0,51.8286,51.8604,51.7967,51.8445,64095.0
2017-12-01 14:05:00,65.04,65.06,64.92,64.99,78592.0,51.8365,51.8525,51.7409,51.7967,78592.0
2017-12-01 14:10:00,65.0,65.04,64.92,64.93,94216.0,51.8046,51.8365,51.7409,51.7489,94216.0
2017-12-01 14:15:00,64.93,64.95,64.84,64.86,57246.0,51.7489,51.7648,51.6771,51.6931,57246.0
2017-12-01 14:20:00,64.86,64.91,64.73,64.78,77552.0,51.6931,51.7329,51.5895,51.6293,77552.0
2017-12-01 14:25:00,64.77,64.81,64.72,64.73,78307.0,51.6213,51.6532,51.5815,51.5895,78307.0
2017-12-01 14:30:00,64.72,64.78,64.67,64.7,48402.0,51.5815,51.6293,51.5416,51.5655,48402.0
2017-12-01 14:35:00,64.7,64.72,64.63,64.71,48796.0,51.5655,51.5815,51.5098,51.5735,48796.0
2017-12-01 14:40:00,64.71,64.72,64.62,64.71,47027.0,51.5735,51.5815,51.5018,51.5735,47027.0
2017-12-01 14:45:00,64.71,64.71,64.59,64.65,85799.0,51.5735,51.5735,51.4779,51.5257,85799.0
2017-12-01 14:50:00,64.65,64.71,64.62,64.64,51818.0,51.5257,51.5735,51.5018,51.5177,51818.0
2017-12-01 14:55:00,64.64,64.72,64.61,64.68,74158.0,51.5177,51.5815,51.4938,51.5496,74158.0
2017-12-01 15:00:00,64.67,64.71,64.62,64.68,80743.0,51.5416,51.5735,51.5018,51.5496,80743.0
2017-12-01 15:05:00,64.68,64.76,64.64,64.74,50397.0,51.5496,51.6134,51.5177,51.5974,50397.0
2017-12-01 15:10:00,64.75,64.81,64.73,64.78,75291.0,51.6054,51.6532,51.5895,51.6293,75291.0
2017-12-01 15:15:00,64.78,64.85,64.77,64.81,60500.0,51.6293,51.6851,51.6213,51.6532,60500.0
2017-12-01 15:20:00,64.8,64.82,64.76,64.78,74599.0,51.6452,51.6612,51.6134,51.6293,74599.0
2017-12-01 15:25:00,64.77,64.8,64.75,64.79,79984.0,51.6213,51.6452,51.6054,51.6373,79984.0
2017-12-01 15:30:00,64.79,64.81,64.71,64.78,99831.0,51.6373,51.6532,51.5735,51.6293,99831.0
2017-12-01 15:35:00,64.78,64.84,64.76,64.84,121048.0,51.6293,51.6771,51.6134,51.6771,121048.0
2017-12-01 15:40:00,64.84,64.91,64.82,64.9,129552.0,51.6771,51.7329,51.6612,51.7249,129552.0
2017-12-01 15:45:00,64.9,64.91,64.78,64.79,134538.0,51.7249,51.7329,51.6293,51.6373,134538.0
2017-12-01 15:50:00,64.8,64.92,64.79,64.87,211637.0,51.6452,51.7409,51.6373,51.701,211637.0
2017-12-01 15:55:00,64.87,64.88,64.73,64.74,610954.0,51.701,51.709,51.5895,51.5974,610954.0
2017-12-04 09:30:00,64.79,65.3,64.78,65.25,330394.0,51.6373,52.0437,51.6293,52.0039,330394.0
2017-12-04 09:35:00,65.27,65.49,64.95,65.46,196890.0,52.0198,52.1952,51.7648,52.1713,196890.0
2017-12-04 09:40:00,65.45,65.59,65.32,65.43,157326.0,52.1633,52.2749,52.0597,52.1474,157326.0
2017-12-04 09:45:00,65.46,65.62,65.42,65.55,162810.0,52.1713,52.2988,52.1394,52.243,162810.0
2017-12-04 09:50:00,65.55,65.59,65.49,65.54,112201.0,52.243,52.2749,52.1952,52.235,112201.0
2017-12-04 09:55:00,65.55,65.56,65.42,65.53,90708.0,52.243,52.251,52.1394,52.2271,90708.0
2017-12-04 10:00:00,65.54,65.62,65.4,65.47,162405.0,52.235,52.2988,52.1234,52.1792,162405.0
2017-12-04 10:05:00,65.46,65.51,65.29,65.38,125900.0,52.1713,52.2111,52.0358,52.1075,125900.0
2017-12-04 10:10:00,65.39,65.59,65.38,65.57,128586.0,52.1155,52.2749,52.1075,52.2589,128586.0
2017-12-04 10:15:00,65.57,65.72,65.47,65.54,147742.0,52.2589,52.3785,52.1792,52.235,147742.0
2017-12-04 10:20:00,65.54,65.64,65.49,65.61,64099.0,52.235,52.3147,52.1952,52.2908,64099.0
2017-12-04 10:25:00,65.61,65.75,65.54,65.73,102856.0,52.2908,52.4024,52.235,52.3865,102856.0
2017-12-04 10:30:00,65.73,65.75,65.65,65.7,49500.0,52.3865,52.4024,52.3227,52.3625,49500.0
2017-12-04 10:35:00,65.7,65.87,65.64,65.84,97265.0,52.3625,52.498,52.3147,52.4741,97265.0
2017-12-04 10:40:00,65.85,65.93,65.81,65.87,75341.0,52.4821,52.5458,52.4502,52.498,75341.0
2017-12-04 10:45:00,65.88,65.93,65.76,65.91,129056.0,52.506,52.5458,52.4104,52.5299,129056.0
2017-12-04 10:50:00,65.91,65.95,65.53,65.57,117220.0,52.5299,52.5618,52.2271,52.2589,117220.0
2017-12-04 10:55:00,65.59,65.66,65.51,65.62,78472.0,52.2749,52.3307,52.2111,52.2988,78472.0
2017-12-04 11:00:00,65.63,65.65,65.45,65.48,106203.0,52.3068,52.3227,52.1633,52.1872,106203.0
2017-12-04 11:05:00,65.47,65.59,65.42,65.55,99655.0,52.1792,52.2749,52.1394,52.243,99655.0
2017-12-04 11:10:00,65.55,65.61,65.45,65.47,56473.0,52.243,52.2908,52.1633,52.1792,56473.0
2017-12-04 11:15:00,65.48,65.58,65.45,65.54,94622.0,52.1872,52.2669,52.1633,52.235,94622.0
2017-12-04 11:20:00,65.55,65.66,65.51,65.65,88024.0,52.243,52.3307,52.2111,52.3227,88024.0
2017-12-04 11:25:00,65.66,65.72,65.51,65.55,96891.0,52.3307,52.3785,52.2111,52.243,96891.0
2017-12-04 11:30:00,65.56,65.61,65.5,65.57,74742.0,52.251,52.2908,52.2031,52.2589,74742.0
2017-12-04 11:35:00,65.56,65.84,65.55,65.81,98032.0,52.251,52.4741,52.243,52.4502,98032.0
2017-12-04 11:40:00,65.81,65.97,65.81,65.94,113769.0,52.4502,52.5777,52.4502,52.5538,113769.0
2017-12-04 11:45:00,65.94,65.96,65.82,65.94,64585.0,52.5538,52.5698,52.4582,52.5538,64585.0
2017-12-04 11:50:00,65.94,65.96,65.82,65.82,177057.0,52.5538,52.5698,52.4582,52.4582,177057.0
2017-12-04 11:55:00,65.81,65.92,65.78,65.91,83988.0,52.4502,52.5379,52.4263,52.5299,83988.0
2017-12-04 12:00:00,65.9,65.95,65.87,65.89,48298.0,52.5219,52.5618,52.498,52.514,48298.0
2017-12-04 12:05:00,65.89,65.97,65.89,65.9,60058.0,52.514,52.5777,52.514,52.5219,60058.0
2017-12-04 12:10:00,65.9,65.99,65.86,65.9,82534.0,52.5219,52.5937,52.4901,52.5219,82534.0
2017-12-04 12:15:00,65.9,65.91,65.67,65.67,48311.0,52.5219,52.5299,52.3386,52.3386,48311.0
2017-12-04 12:20:00,65.66,65.67,65.55,65.61,92043.0,52.3307,52.3386,52.243,52.2908,92043.0
2017-12-04 12:25:00,65.61,65.64,65.56,65.59,59594.0,52.2908,52.3147,52.251,52.2749,59594.0
2017-12-04 12:30:00,65.58,65.63,65.52,65.6,55097.0,52.2669,52.3068,52.2191,52.2828,55097.0
2017-12-04 12:35:00,65.61,65.64,65.56,65.62,50962.0,52.2908,52.3147,52.251,52.2988,50962.0
2017-12-04 12:40:00,65.63,65.72,65.62,65.7,36740.0,52.3068,52.3785,52.2988,52.3625,36740.0
2017-12-04 12:45:00,65.71,65.74,65.65,65.66,77144.0,52.3705,52.3944,52.3227,52.3307,77144.0
2017-12-04 12:50:00,65.66,65.67,65.59,65.61,60788.0,52.3307,52.3386,52.2749,52.2908,60788.0
2017-12-04 12:55:00,65.61,65.62,65.42,65.42,103969.0,52.2908,52.2988,52.1394,52.1394,103969.0
2017-12-04 13:00:00,65.41,65.5,65.36,65.4,134747.0,52.1314,52.2031,52.0916,52.1234,134747.0
2017-12-04 13:05:00,65.41,65.49,65.29,65.32,105125.0,52.1314,52.1952,52.0358,52.0597,105125.0
2017-12-04 13:10:00,65.31,65.46,65.26,65.41,78489.0,52.0517,52.1713,52.0119,52.1314,78489.0
2017-12-04 13:15:00,65.41,65.44,65.33,65.39,125782.0,52.1314,52.1553,52.0677,52.1155,125782.0
2017-12-04 13:20:00,65.4,65.42,65.33,65.35,27747.0,52.1234,52.1394,52.0677,52.0836,27747.0
2017-12-04 13:25:00,65.37,65.39,65.33,65.33,42625.0,52.0995,52.1155,52.0677,52.0677,42625.0
2017-12-04 13:30:00,65.31,65.4,65.31,65.35,33551.0,52.0517,52.1234,52.0517,52.0836,33551.0
2017-12-04 13:35:00,65.35,65.41,65.3,65.37,51694.0,52.0836,52.1314,52.0437,52.0995,51694.0
2017-12-04 13:40:00,65.37,65.37,65.29,65.3,44812.0,52.0995,52.0995,52.0358,52.0437,44812.0
2017-12-04 13:45:00,65.3,65.31,65.07,65.1,79052.0,52.0437,52.0517,51.8604,51.8843,79052.0
2017-12-04 13:50:00,65.09,65.13,65.04,65.08,35039.0,51.8764,51.9083,51.8365,51.8684,35039.0
2017-12-04 13:55:00,65.08,65.13,65.03,65.03,31165.0,51.8684,51.9083,51.8286,51.8286,31165.0
2017-12-04 14:00:00,65.04,65.06,64.96,64.96,64809.0,51.8365,51.8525,51.7728,51.7728,64809.0
2017-12-04 14:05:00,64.95,65.07,64.95,65.05,91845.0,51.7648,51.8604,51.7648,51.8445,91845.0
2017-12-04 14:10:00,65.06,65.06,64.98,65.02,74527.0,51.8525,51.8525,51.7887,51.8206,74527.0
2017-12-04 14:15:00,65.01,65.06,64.97,64.99,81556.0,51.8126,51.8525,51.7807,51.7967,81556.0
2017-12-04 14:20:00,64.98,65.05,64.96,64.97,64517.0,51.7887,51.8445,51.7728,51.7807,64517.0
2017-12-04 14:25:00,64.97,64.98,64.91,64.91,35788.0,51.7807,51.7887,51.7329,51.7329,35788.0
2017-12-04 14:30:00,64.91,64.95,64.87,64.88,59795.0,51.7329,51.7648,51.701,51.709,59795.0
2017-12-04 14:35:00,64.88,64.9,64.79,64.89,90283.0,51.709,51.7249,51.6373,51.717,90283.0
2017-12-04 14:40:00,64.89,64.93,64.87,64.91,42376.0,51.717,51.7489,51.701,51.7329,42376.0
2017-12-04 14:45:00,64.91,64.95,64.77,64.78,82853.0,51.7329,51.7648,51.6213,51.6293,82853.0
2017-12-04 14:50:00,64.78,64.78,64.66,64.68,90593.0,51.6293,51.6293,51.5337,51.5496,90593.0
2017-12-04 14:55:00,64.69,64.7,64.61,64.64,66679.0,51.5576,51.5655,51.4938,51.5177,66679.0
2017-12-04 15:00:00,64.64,64.66,64.55,64.57,51826.0,51.5177,51.5337,51.446,51.4619,51826.0
2017-12-04 15:05:00,64.57,64.62,64.5,64.56,92593.0,51.4619,51.5018,51.4061,51.454,92593.0
2017-12-04 15:10:00,64.56,64.6,64.5,64.54,112190.0,51.454,51.4858,51.4061,51.438,112190.0
2017-12-04 15:15:00,64.54,64.63,64.54,64.56,75883.0,51.438,51.5098,51.438,51.454,75883.0
2017-12-04 15:20:00,64.56,64.59,64.52,64.56,65994.0,51.454,51.4779,51.4221,51.454,65994.0
2017-12-04 15:25:00,64.56,64.61,64.52,64.57,95837.0,51.454,51.4938,51.4221,51.4619,95837.0
2017-12-04 15:30:00,64.56,64.63,64.55,64.63,106761.0,51.454,51.5098,51.446,51.5098,106761.0
2017-12-04 15:35:00,64.63,64.65,64.54,64.55,121012.0,51.5098,51.5257,51.438,51.446,121012.0
2017-12-04 15:40:00,64.54,64.56,64.48,64.51,100836.0,51.438,51.454,51.3902,51.4141,100836.0
2017-12-04 15:45:00,64.51,64.65,64.5,64.53,183086.0,51.4141,51.5257,51.4061,51.4301,183086.0
2017-12-04 15:50:00,64.54,64.65,64.53,64.58,182951.0,51.438,51.5257,51.4301,51.4699,182951.0
2017-12-04 15:55:00,64.57,64.63,64.51,64.56,414757.0,51.4619,51.5098,51.4141,51.454,414757.0
2017-12-05 09:30:00,64.45,64.93,64.35,64.73,262088.0,51.7711,52.1566,51.6907,51.996,262088.0
2017-12-05 09:35:00,64.73,64.99,64.6,64.97,125990.0,51.996,52.2048,51.8916,52.1888,125990.0
2017-12-05 09:40:00,64.98,64.99,64.7,64.94,99320.0,52.1968,52.2048,51.9719,52.1647,99320.0
2017-12-05 09:45:00,64.95,65.0,64.74,64.88,87280.0,52.1727,52.2129,52.004,52.1165,87280.0
2017-12-05 09:50:00,64.89,64.98,64.67,64.68,104973.0,52.1245,52.1968,51.9478,51.9558,104973.0
2017-12-05 09:55:00,64.69,64.78,64.58,64.58,50168.0,51.9639,52.0362,51.8755,51.8755,50168.0
2017-12-05 10:00:00,64.58,64.67,64.57,64.67,80435.0,51.8755,51.9478,51.8675,51.9478,80435.0
2017-12-05 10:05:00,64.67,64.69,64.55,64.58,64513.0,51.9478,51.9639,51.8514,51.8755,64513.0
2017-12-05 10:10:00,64.58,64.59,64.19,64.25,83970.0,51.8755,51.8835,51.5622,51.6104,83970.0
2017-12-05 10:15:00,64.25,64.38,64.18,64.37,76914.0,51.6104,51.7148,51.5542,51.7068,76914.0
2017-12-05 10:20:00,64.38,64.54,64.37,64.45,60817.0,51.7148,51.8434,51.7068,51.7711,60817.0
2017-12-05 10:25:00,64.44,64.44,64.22,64.22,70537.0,51.763,51.763,51.5863,51.5863,70537.0
2017-12-05 10:30:00,64.21,64.37,64.21,64.31,62231.0,51.5783,51.7068,51.5783,51.6586,62231.0
2017-12-05 10:35:00,64.3,64.4,64.27,64.36,78626.0,51.6506,51.7309,51.6265,51.6988,78626.0
2017-12-05 10:40:00,64.36,64.4,64.25,64.31,89961.0,51.6988,51.7309,51.6104,51.6586,89961.0
2017-12-05 10:45:00,64.31,64.34,64.11,64.24,62527.0,51.6586,51.6827,51.498,51.6024,62527.0
2017-12-05 10:50:00,64.24,64.35,64.2,64.35,75152.0,51.6024,51.6907,51.5703,51.6907,75152.0
2017-12-05 10:55:00,64.35,64.44,64.31,64.39,101802.0,51.6907,51.763,51.6586,51.7229,101802.0
2017-12-05 11:00:00,64.39,64.41,64.32,64.36,45247.0,51.7229,51.7389,51.6666,51.6988,45247.0
2017-12-05 11:05:00,64.37,64.4,64.21,64.24,85463.0,51.7068,51.7309,51.5783,51.6024,85463.0
2017-12-05 11:10:00,64.24,64.32,64.15,64.16,47424.0,51.6024,51.6666,51.5301,51.5381,47424.0
2017-12-05 11:15:00,64.16,64.3,64.16,64.28,73741.0,51.5381,51.6506,51.5381,51.6345,73741.0
2017-12-05 11:20:00,64.28,64.29,64.18,64.18,67622.0,51.6345,51.6426,51.5542,51.5542,67622.0
2017-12-05 11:25:00,64.19,64.26,64.17,64.26,71827.0,51.5622,51.6185,51.5462,51.6185,71827.0
2017-12-05 11:30:00,64.27,64.28,64.1,64.11,50719.0,51.6265,51.6345,51.4899,51.498,50719.0
2017-12-05 11:35:00,64.11,64.12,64.02,64.06,92175.0,51.498,51.506,51.4257,51.4578,92175.0
2017-12-05 11:40:00,64.05,64.12,63.96,64.06,91182.0,51.4498,51.506,51.3775,51.4578,91182.0
2017-12-05 11:45:00,64.06,64.23,64.06,64.22,58587.0,51.4578,51.5944,51.4578,51.5863,58587.0
2017-12-05 11:50:00,64.23,64.31,64.21,64.3,44962.0,51.5944,51.6586,51.5783,51.6506,44962.0
2017-12-05 11:55:00,64.31,64.46,64.28,64.37,97129.0,51.6586,51.7791,51.6345,51.7068,97129.0
2017-12-05 12:00:00,64.37,64.39,64.26,64.27,47033.0,51.7068,51.7229,51.6185,51.6265,47033.0
2017-12-05 12:05:00,64.27,64.37,64.24,64.36,32633.0,51.6265,51.7068,51.6024,51.6988,32633.0
2017-12-05 12:10:00,64.36,64.39,64.34,64.38,45273.0,51.6988,51.7229,51.6827,51.7148,45273.0
2017-12-05 12:15:00,64.39,64.43,64.27,64.28,104284.0,51.7229,51.755,51.6265,51.6345,104284.0
2017-12-05 12:20:00,64.28,64.44,64.26,64.38,68689.0,51.6345,51.763,51.6185,51.7148,68689.0
2017-12-05 12:25:00,64.39,64.45,64.34,64.36,53439.0,51.7229,51.7711,51.6827,51.6988,53439.0
2017-12-05 12:30:00,64.36,64.38,64.32,64.35,49725.0,51.6988,51.7148,51.6666,51.6907,49725.0
2017-12-05 12:35:00,64.35,64.35,64.19,64.26,35439.0,51.6907,51.6907,51.5622,51.6185,35439.0
2017-12-05 12:40:00,64.26,64.28,64.16,64.17,46584.0,51.6185,51.6345,51.5381,51.5462,46584.0
2017-12-05 12:45:00,64.16,64.19,64.13,64.15,19716.0,51.5381,51.5622,51.514,51.5301,19716.0
2017-12-05 12:50:00,64.15,64.21,64.11,64.13,23788.0,51.5301,51.5783,51.498,51.514,23788.0
2017-12-05 12:55:00,64.13,64.18,64.11,64.16,52225.0,51.514,51.5542,51.498,51.5381,52225.0
2017-12-05 13:00:00,64.17,64.38,64.17,64.37,124155.0,51.5462,51.7148,51.5462,51.7068,124155.0
2017-12-05 13:05:00,64.36,64.38,64.32,64.35,50260.0,51.6988,51.7148,51.6666,51.6907,50260.0
2017-12-05 13:10:00,64.34,64.36,64.26,64.29,15119.0,51.6827,51.6988,51.6185,51.6426,15119.0
2017-12-05 13:15:00,64.28,64.3,64.25,64.25,51177.0,51.6345,51.6506,51.6104,51.6104,51177.0
2017-12-05 13:20:00,64.24,64.28,64.21,64.26,26694.0,51.6024,51.6345,51.5783,51.6185,26694.0
2017-12-05 13:25:00,64.27,64.31,64.26,64.29,27448.0,51.6265,51.6586,51.6185,51.6426,27448.0
2017-12-05 13:30:00,64.28,64.31,64.21,64.22,23415.0,51.6345,51.6586,51.5783,51.5863,23415.0
2017-12-05 13:35:00,64.23,64.25,64.18,64.19,22247.0,51.5944,51.6104,51.5542,51.5622,22247.0
2017-12-05 13:40:00,64.19,64.2,64.13,64.17,51749.0,51.5622,51.5703,51.514,51.5462,51749.0
2017-12-05 13:45:00,64.18,64.19,64.13,64.19,32280.0,51.5542,51.5622,51.514,51.5622,32280.0
2017-12-05 13:50:00,64.19,64.2,64.14,64.14,21147.0,51.5622,51.5703,51.5221,51.5221,21147.0
2017-12-05 13:55:00,64.13,64.15,64.1,64.15,31126.0,51.514,51.5301,51.4899,51.5301,31126.0
2017-12-05 14:00:00,64.15,64.16,64.12,64.13,25428.0,51.5301,51.5381,51.506,51.514,25428.0
2017-12-05 14:05:00,64.14,64.19,64.14,64.19,30683.0,51.5221,51.5622,51.5221,51.5622,30683.0
2017-12-05 14:10:00,64.19,64.19,64.08,64.09,52852.0,51.5622,51.5622,51.4739,51.4819,52852.0
2017-12-05 14:15:00,64.08,64.1,63.92,63.92,91406.0,51.4739,51.4899,51.3453,51.3453,91406.0
2017-12-05 14:20:00,63.93,63.94,63.79,63.88,81683.0,51.3534,51.3614,51.2409,51.3132,81683.0
2017-12-05 14:25:00,63.89,63.9,63.86,63.89,37643.0,51.3212,51.3293,51.2971,51.3212,37643.0
2017-12-05 14:30:00,63.89,63.91,63.86,63.87,34777.0,51.3212,51.3373,51.2971,51.3052,34777.0
2017-12-05 14:35:00,63.87,63.92,63.86,63.87,66215.0,51.3052,51.3453,51.2971,51.3052,66215.0
2017-12-05 14:40:00,63.88,63.9,63.83,63.88,30231.0,51.3132,51.3293,51.273,51.3132,30231.0
2017-12-05 14:45:00,63.89,63.91,63.83,63.89,56061.0,51.3212,51.3373,51.273,51.3212,56061.0
2017-12-05 14:50:00,63.89,63.91,63.82,63.83,48401.0,51.3212,51.3373,51.265,51.273,48401.0
2017-12-05 14:55:00,63.83,63.84,63.71,63.73,61638.0,51.273,51.2811,51.1767,51.1927,61638.0
2017-12-05 15:00:00,63.72,63.76,63.6,63.62,86022.0,51.1847,51.2168,51.0883,51.1044,86022.0
2017-12-05 15:05:00,63.61,63.7,63.6,63.66,107061.0,51.0963,51.1686,51.0883,51.1365,107061.0
2017-12-05 15:10:00,63.65,63.7,63.57,63.59,110182.0,51.1285,51.1686,51.0642,51.0803,110182.0
2017-12-05 15:15:00,63.59,63.65,63.58,63.64,62703.0,51.0803,51.1285,51.0722,51.1204,62703.0
2017-12-05 15:20:00,63.64,63.66,63.61,63.63,61561.0,51.1204,51.1365,51.0963,51.1124,61561.0
2017-12-05 15:25:00,63.64,63.73,63.63,63.7,68751.0,51.1204,51.1927,51.1124,51.1686,68751.0
2017-12-05 15:30:00,63.71,63.72,63.66,63.68,69437.0,51.1767,51.1847,51.1365,51.1526,69437.0
2017-12-05 15:35:00,63.67,63.69,63.59,63.6,66727.0,51.1445,51.1606,51.0803,51.0883,66727.0
2017-12-05 15:40:00,63.6,63.62,63.54,63.54,121939.0,51.0883,51.1044,51.0401,51.0401,121939.0
2017-12-05 15:45:00,63.54,63.58,63.5,63.51,88884.0,51.0401,51.0722,51.008,51.016,88884.0
2017-12-05 15:50:00,63.52,63.53,63.47,63.5,132382.0,51.024,51.0321,50.9839,51.008,132382.0
2017-12-05 15:55:00,63.5,63.67,63.44,63.5,707186.0,51.008,51.1445,50.9598,51.008,707186.0
2017-12-06 09:30:00,63.27,63.28,62.87,62.91,250708.0,50.8232,50.8312,50.5019,50.534,250708.0
2017-12-06 09:35:00,62.93,63.0,62.68,62.8,138041.0,50.5501,50.6063,50.3493,50.4457,138041.0
2017-12-06 09:40:00,62.81,62.99,62.68,62.68,65249.0,50.4537,50.5983,50.3493,50.3493,65249.0
2017-12-06 09:45:00,62.66,62.74,62.57,62.6,70561.0,50.3332,50.3975,50.2609,50.285,70561.0
2017-12-06 09:50:00,62.6,62.73,62.52,62.71,70588.0,50.285,50.3894,50.2208,50.3734,70588.0
2017-12-06 09:55:00,62.71,62.78,62.68,62.73,140597.0,50.3734,50.4296,50.3493,50.3894,140597.0
2017-12-06 10:00:00,62.73,62.74,62.66,62.72,71339.0,50.3894,50.3975,50.3332,50.3814,71339.0
2017-12-06 10:05:00,62.72,62.76,62.59,62.59,83306.0,50.3814,50.4135,50.277,50.277,83306.0
2017-12-06 10:10:00,62.6,62.6,62.45,62.56,101874.0,50.285,50.285,50.1645,50.2529,101874.0
2017-12-06 10:15:00,62.57,62.67,62.51,62.52,56368.0,50.2609,50.3412,50.2127,50.2208,56368.0
2017-12-06 10:20:00,62.51,62.52,62.33,62.36,60529.0,50.2127,50.2208,50.0681,50.0922,60529.0
2017-12-06 10:25:00,62.36,62.42,62.31,62.4,52113.0,50.0922,50.1404,50.0521,50.1244,52113.0
2017-12-06 10:30:00,62.42,62.53,62.38,62.45,91557.0,50.1404,50.2288,50.1083,50.1645,91557.0
2017-12-06 10:35:00,62.45,62.51,62.39,62.45,303028.0,50.1645,50.2127,50.1163,50.1645,303028.0
2017-12-06 10:40:00,62.44,62.55,62.42,62.48,102917.0,50.1565,50.2449,50.1404,50.1886,102917.0
2017-12-06 10:45:00,62.48,62.63,62.47,62.59,285799.0,50.1886,50.3091,50.1806,50.277,285799.0
2017-12-06 10:50:00,62.6,62.64,62.53,62.62,91638.0,50.285,50.3171,50.2288,50.3011,91638.0
2017-12-06 10:55:00,62.63,62.63,62.49,62.58,102553.0,50.3091,50.3091,50.1967,50.269,102553.0
2017-12-06 11:00:00,62.58,62.58,62.38,62.4,41921.0,50.269,50.269,50.1083,50.1244,41921.0
2017-12-06 11:05:00,62.4,62.48,62.27,62.27,60024.0,50.1244,50.1886,50.0199,50.0199,60024.0
2017-12-06 11:10:00,62.25,62.27,62.18,62.24,57821.0,50.0039,50.0199,49.9476,49.9958,57821.0
2017-12-06 11:15:00,62.24,62.24,62.15,62.2,92516.0,49.9958,49.9958,49.9235,49.9637,92516.0
2017-12-06 11:20:00,62.2,62.26,62.18,62.24,151011.0,49.9637,50.0119,49.9476,49.9958,151011.0
2017-12-06 11:25:00,62.24,62.25,62.18,62.22,89882.0,49.9958,50.0039,49.9476,49.9798,89882.0
2017-12-06 11:30:00,62.23,62.36,62.22,62.36,87508.0,49.9878,50.0922,49.9798,50.0922,87508.0
2017-12-06 11:35:00,62.36,62.38,62.29,62.35,42525.0,50.0922,50.1083,50.036,50.0842,42525.0
2017-12-06 11:40:00,62.35,62.39,62.23,62.24,48835.0,50.0842,50.1163,49.9878,49.9958,48835.0
2017-12-06 11:45:00,62.23,62.24,62.17,62.19,59197.0,49.9878,49.9958,49.9396,49.9557,59197.0
2017-12-06 11:50:00,62.19,62.22,62.04,62.05,58633.0,49.9557,49.9798,49.8352,49.8432,58633.0
2017-12-06 11:55:00,62.07,62.07,61.97,62.05,63632.0,49.8593,49.8593,49.779,49.8432,63632.0
2017-12-06 12:00:00,62.05,62.06,61.96,62.02,60312.0,49.8432,49.8512,49.7709,49.8191,60312.0
2017-12-06 12:05:00,62.0,62.03,61.88,61.92,68037.0,49.8031,49.8272,49.7067,49.7388,68037.0
2017-12-06 12:10:00,61.93,61.99,61.87,61.89,61755.0,49.7468,49.795,49.6986,49.7147,61755.0
2017-12-06 12:15:00,61.89,61.94,61.78,61.88,99083.0,49.7147,49.7549,49.6263,49.7067,99083.0
2017-12-06 12:20:00,61.88,61.97,61.88,61.96,31623.0,49.7067,49.779,49.7067,49.7709,31623.0
2017-12-06 12:25:00,61.96,62.06,61.95,62.03,68000.0,49.7709,49.8512,49.7629,49.8272,68000.0
2017-12-06 12:30:00,62.03,62.05,61.94,62.04,55342.0,49.8272,49.8432,49.7549,49.8352,55342.0
2017-12-06 12:35:00,62.04,62.04,61.94,62.0,43551.0,49.8352,49.8352,49.7549,49.8031,43551.0
2017-12-06 12:40:00,62.01,62.03,61.97,62.0,41293.0,49.8111,49.8272,49.779,49.8031,41293.0
2017-12-06 12:45:00,62.01,62.02,61.94,61.98,83400.0,49.8111,49.8191,49.7549,49.787,83400.0
2017-12-06 12:50:00,61.97,62.03,61.95,61.99,41620.0,49.779,49.8272,49.7629,49.795,41620.0
2017-12-06 12:55:00,61.99,62.02,61.95,62.02,64440.0,49.795,49.8191,49.7629,49.8191,64440.0
2017-12-06 13:00:00,62.02,62.02,61.94,61.95,40293.0,49.8191,49.8191,49.7549,49.7629,40293.0
2017-12-06 13:05:00,61.94,62.02,61.94,62.01,39462.0,49.7549,49.8191,49.7549,49.8111,39462.0
2017-12-06 13:10:00,62.02,62.02,61.93,61.95,60822.0,49.8191,49.8191,49.7468,49.7629,60822.0
2017-12-06 13:15:00,61.96,62.07,61.95,62.02,56564.0,49.7709,49.8593,49.7629,49.8191,56564.0
2017-12-06 13:20:00,62.02,62.02,61.95,62.01,42441.0,49.8191,49.8191,49.7629,49.8111,42441.0
2017-12-06 13:25:00,62.01,62.02,61.96,61.98,39859.0,49.8111,49.8191,49.7709,49.787,39859.0
2017-12-06 13:30:00,61.98,62.05,61.98,62.02,42725.0,49.787,49.8432,49.787,49.8191,42725.0
2017-12-06 13:35:00,62.02,62.05,61.98,62.01,73247.0,49.8191,49.8432,49.787,49.8111,73247.0
2017-12-06 13:40:00,62.02,62.02,61.95,62.0,34757.0,49.8191,49.8191,49.7629,49.8031,34757.0
2017-12-06 13:45:00,62.0,62.06,62.0,62.04,78641.0,49.8031,49.8512,49.8031,49.8352,78641.0
2017-12-06 13:50:00,62.04,62.15,62.01,62.12,135367.0,49.8352,49.9235,49.8111,49.8994,135367.0
2017-12-06 13:55:00,62.11,62.12,62.06,62.1,55003.0,49.8914,49.8994,49.8512,49.8834,55003.0
2017-12-06 14:00:00,62.09,62.14,62.08,62.12,46722.0,49.8753,49.9155,49.8673,49.8994,46722.0
2017-12-06 14:05:00,62.11,62.11,61.99,61.99,114026.0,49.8914,49.8914,49.795,49.795,114026.0
2017-12-06 14:10:00,61.99,62.0,61.93,61.97,71623.0,49.795,49.8031,49.7468,49.779,71623.0
2017-12-06 14:15:00,61.97,61.97,61.92,61.93,42706.0,49.779,49.779,49.7388,49.7468,42706.0
2017-12-06 14:20:00,61.93,61.97,61.9,61.91,101782.0,49.7468,49.779,49.7227,49.7308,101782.0
2017-12-06 14:25:00,61.91,62.0,61.9,61.93,102162.0,49.7308,49.8031,49.7227,49.7468,102162.0
2017-12-06 14:30:00,61.92,62.0,61.91,61.98,58302.0,49.7388,49.8031,49.7308,49.787,58302.0
2017-12-06 14:35:00,61.99,62.07,61.98,61.99,108455.0,49.795,49.8593,49.787,49.795,108455.0
2017-12-06 14:40:00,61.98,62.0,61.94,61.98,37792.0,49.787,49.8031,49.7549,49.787,37792.0
2017-12-06 14:45:00,61.97,62.05,61.96,62.01,56135.0,49.779,49.8432,49.7709,49.8111,56135.0
2017-12-06 14:50:00,62.01,62.03,61.98,62.0,59253.0,49.8111,49.8272,49.787,49.8031,59253.0
2017-12-06 14:55:00,62.01,62.09,61.99,62.08,118659.0,49.8111,49.8753,49.795,49.8673,118659.0
2017-12-06 15:00:00,62.09,62.12,62.05,62.08,77556.0,49.8753,49.8994,49.8432,49.8673,77556.0
2017-12-06 15:05:00,62.07,62.08,62.01,62.05,53995.0,49.8593,49.8673,49.8111,49.8432,53995.0
2017-12-06 15:10:00,62.06,62.06,61.98,62.02,77363.0,49.8512,49.8512,49.787,49.8191,77363.0
2017-12-06 15:15:00,62.01,62.03,61.97,61.98,107620.0,49.8111,49.8272,49.779,49.787,107620.0
2017-12-06 15:20:00,61.99,62.01,61.93,62.0,92633.0,49.795,49.8111,49.7468,49.8031,92633.0
2017-12-06 15:25:00,61.99,62.01,61.92,61.96,86528.0,49.795,49.8111,49.7388,49.7709,86528.0
2017-12-06 15:30:00,61.96,62.02,61.95,61.98,93604.0,49.7709,49.8191,49.7629,49.787,93604.0
2017-12-06 15:35:00,61.98,62.0,61.93,61.98,96639.0,49.787,49.8031,49.7468,49.787,96639.0
2017-12-06 15:40:00,61.98,62.0,61.94,61.96,102852.0,49.787,49.8031,49.7549,49.7709,102852.0
2017-12-06 15:45:00,61.97,62.01,61.95,61.98,138653.0,49.779,49.8111,49.7629,49.787,138653.0
2017-12-06 15:50:00,61.98,61.99,61.94,61.98,173100.0,49.787,49.795,49.7549,49.787,173100.0
2017-12-06 15:55:00,61.98,62.11,61.98,62.07,805935.0,49.787,49.8914,49.787,49.8593,805935.0
2017-12-07 09:30:00,62.06,62.4,62.0,62.3,306505.0,49.8512,50.1244,49.8031,50.044,306505.0
2017-12-07 09:35:00,62.31,62.34,62.16,62.34,89272.0,50.0521,50.0762,49.9316,50.0762,89272.0
2017-12-07 09:40:00,62.35,62.51,62.25,62.44,207067.0,50.0842,50.2127,50.0039,50.1565,207067.0
2017-12-07 09:45:00,62.44,62.52,62.37,62.4,156494.0,50.1565,50.2208,50.1003,50.1244,156494.0
2017-12-07 09:50:00,62.41,62.47,62.32,62.46,160644.0,50.1324,50.1806,50.0601,50.1726,160644.0
2017-12-07 09:55:00,62.46,62.52,62.41,62.44,130614.0,50.1726,50.2208,50.1324,50.1565,130614.0
2017-12-07 10:00:00,62.45,62.47,62.32,62.35,96755.0,50.1645,50.1806,50.0601,50.0842,96755.0
2017-12-07 10:05:00,62.34,62.38,62.28,62.32,42267.0,50.0762,50.1083,50.028,50.0601,42267.0
2017-12-07 10:10:00,62.33,62.35,62.3,62.31,132920.0,50.0681,50.0842,50.044,50.0521,132920.0
2017-12-07 10:15:00,62.31,62.36,62.26,62.33,78745.0,50.0521,50.0922,50.0119,50.0681,78745.0
2017-12-07 10:20:00,62.33,62.36,62.31,62.32,54130.0,50.0681,50.0922,50.0521,50.0601,54130.0
2017-12-07 10:25:00,62.32,62.4,62.31,62.4,239824.0,50.0601,50.1244,50.0521,50.1244,239824.0
2017-12-07 10:30:00,62.4,62.44,62.38,62.39,126569.0,50.1244,50.1565,50.1083,50.1163,126569.0
2017-12-07 10:35:00,62.38,62.51,62.35,62.5,84579.0,50.1083,50.2127,50.0842,50.2047,84579.0
2017-12-07 10:40:00,62.5,62.51,62.42,62.45,56293.0,50.2047,50.2127,50.1404,50.1645,56293.0
2017-12-07 10:45:00,62.45,62.46,62.37,62.4,51781.0,50.1645,50.1726,50.1003,50.1244,51781.0
2017-12-07 10:50:00,62.39,62.43,62.35,62.42,68159.0,50.1163,50.1485,50.0842,50.1404,68159.0
2017-12-07 10:55:00,62.42,62.46,62.41,62.44,75411.0,50.1404,50.1726,50.1324,50.1565,75411.0
2017-12-07 11:00:00,62.44,62.49,62.43,62.49,102359.0,50.1565,50.1967,50.1485,50.1967,102359.0
2017-12-07 11:05:00,62.49,62.51,62.47,62.5,107160.0,50.1967,50.2127,50.1806,50.2047,107160.0
2017-12-07 11:10:00,62.5,62.5,62.37,62.44,65542.0,50.2047,50.2047,50.1003,50.1565,65542.0
2017-12-07 11:15:00,62.44,62.44,62.34,62.37,69022.0,50.1565,50.1565,50.0762,50.1003,69022.0
2017-12-07 11:20:00,62.36,62.41,62.34,62.4,73073.0,50.0922,50.1324,50.0762,50.1244,73073.0
2017-12-07 11:25:00,62.4,62.45,62.36,62.41,124024.0,50.1244,50.1645,50.0922,50.1324,124024.0
2017-12-07 11:30:00,62.41,62.43,62.39,62.4,75104.0,50.1324,50.1485,50.1163,50.1244,75104.0
2017-12-07 11:35:00,62.4,62.43,62.31,62.33,72259.0,50.1244,50.1485,50.0521,50.0681,72259.0
2017-12-07 11:40:00,62.34,62.43,62.34,62.38,65042.0,50.0762,50.1485,50.0762,50.1083,65042.0
2017-12-07 11:45:00,62.38,62.38,62.26,62.26,71641.0,50.1083,50.1083,50.0119,50.0119,71641.0
2017-12-07 11:50:00,62.26,62.27,62.13,62.14,59988.0,50.0119,50.0199,49.9075,49.9155,59988.0
2017-12-07 11:55:00,62.14,62.24,62.13,62.23,56911.0,49.9155,49.9958,49.9075,49.9878,56911.0
2017-12-07 12:00:00,62.24,62.27,62.17,62.18,65682.0,49.9958,50.0199,49.9396,49.9476,65682.0
2017-12-07 12:05:00,62.18,62.18,62.03,62.03,50256.0,49.9476,49.9476,49.8272,49.8272,50256.0
2017-12-07 12:10:00,62.04,62.11,62.02,62.07,91282.0,49.8352,49.8914,49.8191,49.8593,91282.0
2017-12-07 12:15:00,62.07,62.16,62.07,62.15,110375.0,49.8593,49.9316,49.8593,49.9235,110375.0
2017-12-07 12:20:00,62.14,62.21,62.11,62.12,69533.0,49.9155,49.9717,49.8914,49.8994,69533.0
2017-12-07 12:25:00,62.12,62.15,62.08,62.15,70212.0,49.8994,49.9235,49.8673,49.9235,70212.0
2017-12-07 12:30:00,62.15,62.16,62.03,62.04,45343.0,49.9235,49.9316,49.8272,49.8352,45343.0
2017-12-07 12:35:00,62.04,62.06,61.97,62.01,152987.0,49.8352,49.8512,49.779,49.8111,152987.0
2017-12-07 12:40:00,62.0,62.06,61.99,62.02,57090.0,49.8031,49.8512,49.795,49.8191,57090.0
2017-12-07 12:45:00,62.02,62.02,61.98,62.0,43247.0,49.8191,49.8191,49.787,49.8031,43247.0
2017-12-07 12:50:00,62.0,62.06,62.0,62.01,43464.0,49.8031,49.8512,49.8031,49.8111,43464.0
2017-12-07 12:55:00,62.02,62.06,61.98,62.0,49920.0,49.8191,49.8512,49.787,49.8031,49920.0
2017-12-07 13:00:00,62.0,62.05,61.97,62.01,75142.0,49.8031,49.8432,49.779,49.8111,75142.0
2017-12-07 13:05:00,62.02,62.03,61.97,62.03,51467.0,49.8191,49.8272,49.779,49.8272,51467.0
2017-12-07 13:10:00,62.03,62.06,61.96,61.96,60414.0,49.8272,49.8512,49.7709,49.7709,60414.0
2017-12-07 13:15:00,61.97,62.01,61.97,61.99,38662.0,49.779,49.8111,49.779,49.795,38662.0
2017-12-07 13:20:00,61.99,62.03,61.98,62.01,40469.0,49.795,49.8272,49.787,49.8111,40469.0
2017-12-07 13:25:00,62.02,62.02,61.98,61.99,47542.0,49.8191,49.8191,49.787,49.795,47542.0
2017-12-07 13:30:00,61.99,62.12,61.98,62.1,80271.0,49.795,49.8994,49.787,49.8834,80271.0
2017-12-07 13:35:00,62.09,62.22,62.09,62.16,83883.0,49.8753,49.9798,49.8753,49.9316,83883.0
2017-12-07 13:40:00,62.16,62.19,62.11,62.13,56931.0,49.9316,49.9557,49.8914,49.9075,56931.0
2017-12-07 13:45:00,62.14,62.14,62.08,62.1,67687.0,49.9155,49.9155,49.8673,49.8834,67687.0
2017-12-07 13:50:00,62.11,62.17,62.1,62.15,73069.0,49.8914,49.9396,49.8834,49.9235,73069.0
2017-12-07 13:55:00,62.15,62.16,62.08,62.1,49578.0,49.9235,49.9316,49.8673,49.8834,49578.0
2017-12-07 14:00:00,62.1,62.11,62.03,62.08,48355.0,49.8834,49.8914,49.8272,49.8673,48355.0
2017-12-07 14:05:00,62.08,62.11,62.06,62.11,26639.0,49.8673,49.8914,49.8512,49.8914,26639.0
2017-12-07 14:10:00,62.11,62.12,62.09,62.1,34795.0,49.8914,49.8994,49.8753,49.8834,34795.0
2017-12-07 14:15:00,62.11,62.11,62.04,62.06,51027.0,49.8914,49.8914,49.8352,49.8512,51027.0
2017-12-07 14:20:00,62.06,62.09,62.04,62.08,49812.0,49.8512,49.8753,49.8352,49.8673,49812.0
2017-12-07 14:25:00,62.09,62.12,62.04,62.04,53714.0,49.8753,49.8994,49.8352,49.8352,53714.0
2017-12-07 14:30:00,62.05,62.15,62.03,62.13,72597.0,49.8432,49.9235,49.8272,49.9075,72597.0
2017-12-07 14:35:00,62.14,62.17,62.1,62.17,61639.0,49.9155,49.9396,49.8834,49.9396,61639.0
2017-12-07 14:40:00,62.16,62.17,62.09,62.11,60304.0,49.9316,49.9396,49.8753,49.8914,60304.0
2017-12-07 14:45:00,62.11,62.15,62.07,62.14,45162.0,49.8914,49.9235,49.8593,49.9155,45162.0
2017-12-07 14:50:00,62.14,62.15,62.09,62.1,54367.0,49.9155,49.9235,49.8753,49.8834,54367.0
2017-12-07 14:55:00,62.09,62.14,62.08,62.09,77764.0,49.8753,49.9155,49.8673,49.8753,77764.0
2017-12-07 15:00:00,62.09,62.12,62.08,62.1,54745.0,49.8753,49.8994,49.8673,49.8834,54745.0
2017-12-07 15:05:00,62.11,62.11,62.06,62.09,60945.0,49.8914,49.8914,49.8512,49.8753,60945.0
2017-12-07 15:10:00,62.08,62.11,62.03,62.06,65217.0,49.8673,49.8914,49.8272,49.8512,65217.0
2017-12-07 15:15:00,62.06,62.09,62.05,62.05,45464.0,49.8512,49.8753,49.8432,49.8432,45464.0
2017-12-07 15:20:00,62.05,62.12,62.05,62.1,65612.0,49.8432,49.8994,49.8432,49.8834,65612.0
2017-12-07 15:25:00,62.1,62.15,62.09,62.14,77039.0,49.8834,49.9235,49.8753,49.9155,77039.0
2017-12-07 15:30:00,62.13,62.16,62.11,62.13,85506.0,49.9075,49.9316,49.8914,49.9075,85506.0
2017-12-07 15:35:00,62.13,62.16,62.13,62.16,80354.0,49.9075,49.9316,49.9075,49.9316,80354.0
2017-12-07 15:40:00,62.16,62.21,62.13,62.15,105181.0,49.9316,49.9717,49.9075,49.9235,105181.0
2017-12-07 15:45:00,62.15,62.18,62.12,62.12,97663.0,49.9235,49.9476,49.8994,49.8994,97663.0
2017-12-07 15:50:00,62.12,62.13,62.09,62.1,182520.0,49.8994,49.9075,49.8753,49.8834,182520.0
2017-12-07 15:55:00,62.09,62.11,62.04,62.09,366268.0,49.8753,49.8914,49.8352,49.8753,366268.0
2017-12-08 09:30:00,62.38,62.57,62.33,62.51,195295.0,50.1083,50.2609,50.0681,50.2127,195295.0
2017-12-08 09:35:00,62.49,62.53,62.4,62.5,123077.0,50.1967,50.2288,50.1244,50.2047,123077.0
2017-12-08 09:40:00,62.5,62.59,62.4,62.44,168800.0,50.2047,50.277,50.1244,50.1565,168800.0
2017-12-08 09:45:00,62.45,62.46,62.25,62.26,127577.0,50.1645,50.1726,50.0039,50.0119,127577.0
2017-12-08 09:50:00,62.26,62.46,62.22,62.4,243302.0,50.0119,50.1726,49.9798,50.1244,243302.0
2017-12-08 09:55:00,62.41,62.46,62.34,62.4,60298.0,50.1324,50.1726,50.0762,50.1244,60298.0
2017-12-08 10:00:00,62.4,62.4,62.2,62.2,84615.0,50.1244,50.1244,49.9637,49.9637,84615.0
2017-12-08 10:05:00,62.2,62.21,62.09,62.17,70765.0,49.9637,49.9717,49.8753,49.9396,70765.0
2017-12-08 10:10:00,62.18,62.21,62.1,62.13,52298.0,49.9476,49.9717,49.8834,49.9075,52298.0
2017-12-08 10:15:00,62.13,62.18,62.09,62.18,65609.0,49.9075,49.9476,49.8753,49.9476,65609.0
2017-12-08 10:20:00,62.17,62.28,62.1,62.27,76707.0,49.9396,50.028,49.8834,50.0199,76707.0
2017-12-08 10:25:00,62.27,62.31,62.19,62.19,65307.0,50.0199,50.0521,49.9557,49.9557,65307.0
2017-12-08 10:30:00,62.2,62.28,62.2,62.26,38623.0,49.9637,50.028,49.9637,50.0119,38623.0
2017-12-08 10:35:00,62.26,62.33,62.19,62.31,82337.0,50.0119,50.0681,49.9557,50.0521,82337.0
2017-12-08 10:40:00,62.31,62.5,62.29,62.47,104901.0,50.0521,50.2047,50.036,50.1806,104901.0
2017-12-08 10:45:00,62.48,62.54,62.4,62.43,118264.0,50.1886,50.2368,50.1244,50.1485,118264.0
2017-12-08 10:50:00,62.42,62.45,62.37,62.41,64510.0,50.1404,50.1645,50.1003,50.1324,64510.0
2017-12-08 10:55:00,62.41,62.44,62.37,62.41,43949.0,50.1324,50.1565,50.1003,50.1324,43949.0
2017-12-08 11:00:00,62.4,62.52,62.39,62.46,77745.0,50.1244,50.2208,50.1163,50.1726,77745.0
2017-12-08 11:05:00,62.47,62.56,62.46,62.54,94624.0,50.1806,50.2529,50.1726,50.2368,94624.0
2017-12-08 11:10:00,62.55,62.55,62.46,62.52,73877.0,50.2449,50.2449,50.1726,50.2208,73877.0
2017-12-08 11:15:00,62.53,62.53,62.46,62.49,54154.0,50.2288,50.2288,50.1726,50.1967,54154.0
2017-12-08 11:20:00,62.48,62.5,62.43,62.45,86158.0,50.1886,50.2047,50.1485,50.1645,86158.0
2017-12-08 11:25:00,62.45,62.52,62.39,62.43,97257.0,50.1645,50.2208,50.1163,50.1485,97257.0
2017-12-08 11:30:00,62.44,62.45,62.39,62.42,32702.0,50.1565,50.1645,50.1163,50.1404,32702.0
2017-12-08 11:35:00,62.43,62.5,62.42,62.45,39885.0,50.1485,50.2047,50.1404,50.1645,39885.0
2017-12-08 11:40:00,62.45,62.65,62.45,62.6,85675.0,50.1645,50.3252,50.1645,50.285,85675.0
2017-12-08 11:45:00,62.61,62.62,62.55,62.61,68961.0,50.293,50.3011,50.2449,50.293,68961.0
2017-12-08 11:50:00,62.61,62.65,62.58,62.64,81519.0,50.293,50.3252,50.269,50.3171,81519.0
2017-12-08 11:55:00,62.65,62.7,62.61,62.66,43365.0,50.3252,50.3653,50.293,50.3332,43365.0
2017-12-08 12:00:00,62.67,62.75,62.66,62.72,42644.0,50.3412,50.4055,50.3332,50.3814,42644.0
2017-12-08 12:05:00,62.72,62.72,62.6,62.62,198336.0,50.3814,50.3814,50.285,50.3011,198336.0
2017-12-08 12:10:00,62.62,62.62,62.45,62.48,59855.0,50.3011,50.3011,50.1645,50.1886,59855.0
2017-12-08 12:15:00,62.48,62.54,62.47,62.52,58092.0,50.1886,50.2368,50.1806,50.2208,58092.0
2017-12-08 12:20:00,62.52,62.54,62.48,62.49,48725.0,50.2208,50.2368,50.1886,50.1967,48725.0
2017-12-08 12:25:00,62.49,62.52,62.47,62.48,32760.0,50.1967,50.2208,50.1806,50.1886,32760.0
2017-12-08 12:30:00,62.48,62.53,62.45,62.5,42861.0,50.1886,50.2288,50.1645,50.2047,42861.0
2017-12-08 12:35:00,62.5,62.54,62.46,62.51,64411.0,50.2047,50.2368,50.1726,50.2127,64411.0
2017-12-08 12:40:00,62.52,62.52,62.44,62.5,47865.0,50.2208,50.2208,50.1565,50.2047,47865.0
2017-12-08 12:45:00,62.49,62.52,62.44,62.47,36014.0,50.1967,50.2208,50.1565,50.1806,36014.0
2017-12-08 12:50:00,62.47,62.51,62.46,62.48,30472.0,50.1806,50.2127,50.1726,50.1886,30472.0
2017-12-08 12:55:00,62.48,62.56,62.48,62.55,51427.0,50.1886,50.2529,50.1886,50.2449,51427.0
2017-12-08 13:00:00,62.55,62.63,62.55,62.58,105636.0,50.2449,50.3091,50.2449,50.269,105636.0
2017-12-08 13:05:00,62.58,62.64,62.56,62.6,64722.0,50.269,50.3171,50.2529,50.285,64722.0
2017-12-08 13:10:00,62.6,62.64,62.6,62.62,31455.0,50.285,50.3171,50.285,50.3011,31455.0
2017-12-08 13:15:00,62.62,62.7,62.6,62.69,154660.0,50.3011,50.3653,50.285,50.3573,154660.0
2017-12-08 13:20:00,62.7,62.79,62.69,62.79,57846.0,50.3653,50.4376,50.3573,50.4376,57846.0
2017-12-08 13:25:00,62.78,62.82,62.73,62.75,92619.0,50.4296,50.4617,50.3894,50.4055,92619.0
2017-12-08 13:30:00,62.75,62.77,62.72,62.75,32869.0,50.4055,50.4216,50.3814,50.4055,32869.0
2017-12-08 13:35:00,62.75,62.84,62.75,62.81,45898.0,50.4055,50.4778,50.4055,50.4537,45898.0
2017-12-08 13:40:00,62.81,62.82,62.79,62.82,47947.0,50.4537,50.4617,50.4376,50.4617,47947.0
2017-12-08 13:45:00,62.82,62.84,62.79,62.84,35699.0,50.4617,50.4778,50.4376,50.4778,35699.0
2017-12-08 13:50:00,62.83,62.85,62.77,62.77,38835.0,50.4698,50.4858,50.4216,50.4216,38835.0
2017-12-08 13:55:00,62.77,62.86,62.76,62.81,45016.0,50.4216,50.4939,50.4135,50.4537,45016.0
2017-12-08 14:00:00,62.82,62.87,62.8,62.85,29912.0,50.4617,50.5019,50.4457,50.4858,29912.0
2017-12-08 14:05:00,62.84,62.84,62.79,62.8,41494.0,50.4778,50.4778,50.4376,50.4457,41494.0
2017-12-08 14:10:00,62.8,62.8,62.76,62.79,43940.0,50.4457,50.4457,50.4135,50.4376,43940.0
2017-12-08 14:15:00,62.78,62.82,62.77,62.8,32949.0,50.4296,50.4617,50.4216,50.4457,32949.0
2017-12-08 14:20:00,62.8,62.83,62.79,62.82,39039.0,50.4457,50.4698,50.4376,50.4617,39039.0
2017-12-08 14:25:00,62.83,62.85,62.8,62.83,40964.0,50.4698,50.4858,50.4457,50.4698,40964.0
2017-12-08 14:30:00,62.83,62.83,62.81,62.82,35106.0,50.4698,50.4698,50.4537,50.4617,35106.0
2017-12-08 14:35:00,62.82,62.86,62.81,62.85,34898.0,50.4617,50.4939,50.4537,50.4858,34898.0
2017-12-08 14:40:00,62.85,62.95,62.83,62.95,130080.0,50.4858,50.5662,50.4698,50.5662,130080.0
2017-12-08 14:45:00,62.95,63.03,62.94,62.96,121471.0,50.5662,50.6304,50.5581,50.5742,121471.0
2017-12-08 14:50:00,62.97,63.06,62.93,63.0,181719.0,50.5822,50.6545,50.5501,50.6063,181719.0
2017-12-08 14:55:00,63.0,63.04,62.94,62.95,71387.0,50.6063,50.6385,50.5581,50.5662,71387.0
2017-12-08 15:00:00,62.95,63.02,62.94,63.0,66856.0,50.5662,50.6224,50.5581,50.6063,66856.0
2017-12-08 15:05:00,63.01,63.11,63.0,63.07,105985.0,50.6144,50.6947,50.6063,50.6626,105985.0
2017-12-08 15:10:00,63.07,63.12,63.04,63.11,138668.0,50.6626,50.7027,50.6385,50.6947,138668.0
2017-12-08 15:15:00,63.11,63.14,63.08,63.14,221934.0,50.6947,50.7188,50.6706,50.7188,221934.0
2017-12-08 15:20:00,63.15,63.18,63.12,63.16,71920.0,50.7268,50.7509,50.7027,50.7349,71920.0
2017-12-08 15:25:00,63.15,63.22,63.15,63.2,85722.0,50.7268,50.783,50.7268,50.767,85722.0
2017-12-08 15:30:00,63.2,63.29,63.19,63.26,90636.0,50.767,50.8393,50.7589,50.8152,90636.0
2017-12-08 15:35:00,63.25,63.39,63.24,63.38,261329.0,50.8071,50.9196,50.7991,50.9116,261329.0
2017-12-08 15:40:00,63.38,63.4,63.35,63.38,143174.0,50.9116,50.9276,50.8875,50.9116,143174.0
2017-12-08 15:45:00,63.38,63.46,63.28,63.46,284692.0,50.9116,50.9758,50.8312,50.9758,284692.0
2017-12-08 15:50:00,63.45,63.48,63.38,63.46,283050.0,50.9678,50.9919,50.9116,50.9758,283050.0
2017-12-08 15:55:00,63.46,63.54,63.45,63.53,752108.0,50.9758,51.0401,50.9678,51.0321,752108.0
2017-12-11 09:30:00,63.38,63.52,63.08,63.21,310981.0,50.9116,51.024,50.6706,50.775,310981.0
2017-12-11 09:35:00,63.2,63.46,63.01,63.46,589007.0,50.767,50.9758,50.6144,50.9758,589007.0
2017-12-11 09:40:00,63.47,63.84,63.41,63.84,76328.0,50.9839,51.2811,50.9357,51.2811,76328.0
2017-12-11 09:45:00,63.85,63.9,63.73,63.8,80831.0,51.2891,51.3293,51.1927,51.2489,80831.0
2017-12-11 09:50:00,63.8,64.08,63.74,64.08,106937.0,51.2489,51.4739,51.2008,51.4739,106937.0
2017-12-11 09:55:00,64.08,64.16,64.03,64.15,125641.0,51.4739,51.5381,51.4337,51.5301,125641.0
2017-12-11 10:00:00,64.15,64.23,64.1,64.11,120305.0,51.5301,51.5944,51.4899,51.498,120305.0
2017-12-11 10:05:00,64.11,64.27,64.09,64.1,129474.0,51.498,51.6265,51.4819,51.4899,129474.0
2017-12-11 10:10:00,64.11,64.15,64.03,64.13,125844.0,51.498,51.5301,51.4337,51.514,125844.0
2017-12-11 10:15:00,64.14,64.17,64.03,64.04,68859.0,51.5221,51.5462,51.4337,51.4417,68859.0
2017-12-11 10:20:00,64.04,64.19,64.01,64.16,94791.0,51.4417,51.5622,51.4176,51.5381,94791.0
2017-12-11 10:25:00,64.17,64.29,64.16,64.26,61510.0,51.5462,51.6426,51.5381,51.6185,61510.0
2017-12-11 10:30:00,64.27,64.34,64.22,64.25,56465.0,51.6265,51.6827,51.5863,51.6104,56465.0
2017-12-11 10:35:00,64.24,64.3,64.13,64.13,77749.0,51.6024,51.6506,51.514,51.514,77749.0
2017-12-11 10:40:00,64.13,64.28,64.13,64.24,67219.0,51.514,51.6345,51.514,51.6024,67219.0
2017-12-11 10:45:00,64.24,64.3,64.22,64.23,62435.0,51.6024,51.6506,51.5863,51.5944,62435.0
2017-12-11 10:50:00,64.24,64.27,64.2,64.22,56305.0,51.6024,51.6265,51.5703,51.5863,56305.0
2017-12-11 10:55:00,64.22,64.31,64.2,64.22,65385.0,51.5863,51.6586,51.5703,51.5863,65385.0
2017-12-11 11:00:00,64.23,64.34,64.2,64.33,72960.0,51.5944,51.6827,51.5703,51.6747,72960.0
2017-12-11 11:05:00,64.34,64.34,64.26,64.31,58659.0,51.6827,51.6827,51.6185,51.6586,58659.0
2017-12-11 11:10:00,64.31,64.58,64.31,64.58,105928.0,51.6586,51.8755,51.6586,51.8755,105928.0
2017-12-11 11:15:00,64.58,64.8,64.54,64.8,140929.0,51.8755,52.0522,51.8434,52.0522,140929.0
2017-12-11 11:20:00,64.79,64.94,64.79,64.82,142814.0,52.0442,52.1647,52.0442,52.0683,142814.0
2017-12-11 11:25:00,64.82,64.86,64.71,64.71,137264.0,52.0683,52.1004,51.9799,51.9799,137264.0
2017-12-11 11:30:00,64.71,64.73,64.66,64.71,91457.0,51.9799,51.996,51.9398,51.9799,91457.0
2017-12-11 11:35:00,64.7,64.79,64.69,64.78,62139.0,51.9719,52.0442,51.9639,52.0362,62139.0
2017-12-11 11:40:00,64.78,64.8,64.66,64.66,35627.0,52.0362,52.0522,51.9398,51.9398,35627.0
2017-12-11 11:45:00,64.67,64.78,64.66,64.72,81469.0,51.9478,52.0362,51.9398,51.988,81469.0
2017-12-11 11:50:00,64.71,64.83,64.7,64.81,72224.0,51.9799,52.0763,51.9719,52.0603,72224.0
2017-12-11 11:55:00,64.81,64.84,64.73,64.81,82277.0,52.0603,52.0844,51.996,52.0603,82277.0
2017-12-11 12:00:00,64.81,64.86,64.74,64.81,63696.0,52.0603,52.1004,52.004,52.0603,63696.0
2017-12-11 12:05:00,64.81,64.85,64.78,64.84,56282.0,52.0603,52.0924,52.0362,52.0844,56282.0
2017-12-11 12:10:00,64.84,64.86,64.68,64.68,77357.0,52.0844,52.1004,51.9558,51.9558,77357.0
2017-12-11 12:15:00,64.68,64.7,64.51,64.51,65786.0,51.9558,51.9719,51.8193,51.8193,65786.0
2017-12-11 12:20:00,64.52,64.54,64.49,64.5,65133.0,51.8273,51.8434,51.8032,51.8112,65133.0
2017-12-11 12:25:00,64.51,64.51,64.41,64.48,72221.0,51.8193,51.8193,51.7389,51.7952,72221.0
2017-12-11 12:30:00,64.48,64.53,64.39,64.39,112424.0,51.7952,51.8353,51.7229,51.7229,112424.0
2017-12-11 12:35:00,64.39,64.39,64.3,64.36,69274.0,51.7229,51.7229,51.6506,51.6988,69274.0
2017-12-11 12:40:00,64.36,64.47,64.36,64.41,124986.0,51.6988,51.7871,51.6988,51.7389,124986.0
2017-12-11 12:45:00,64.41,64.41,64.34,64.36,51055.0,51.7389,51.7389,51.6827,51.6988,51055.0
2017-12-11 12:50:00,64.37,64.44,64.36,64.39,73558.0,51.7068,51.763,51.6988,51.7229,73558.0
2017-12-11 12:55:00,64.39,64.46,64.37,64.42,75074.0,51.7229,51.7791,51.7068,51.747,75074.0
2017-12-11 13:00:00,64.42,64.48,64.39,64.44,81373.0,51.747,51.7952,51.7229,51.763,81373.0
2017-12-11 13:05:00,64.45,64.57,64.45,64.56,103937.0,51.7711,51.8675,51.7711,51.8594,103937.0
2017-12-11 13:10:00,64.56,64.62,64.55,64.62,46903.0,51.8594,51.9076,51.8514,51.9076,46903.0
2017-12-11 13:15:00,64.62,64.64,64.52,64.52,64258.0,51.9076,51.9237,51.8273,51.8273,64258.0
2017-12-11 13:20:00,64.52,64.57,64.48,64.56,85804.0,51.8273,51.8675,51.7952,51.8594,85804.0
2017-12-11 13:25:00,64.56,64.57,64.49,64.54,71628.0,51.8594,51.8675,51.8032,51.8434,71628.0
2017-12-11 13:30:00,64.55,64.57,64.48,64.5,75482.0,51.8514,51.8675,51.7952,51.8112,75482.0
2017-12-11 13:35:00,64.51,64.58,64.38,64.43,117749.0,51.8193,51.8755,51.7148,51.755,117749.0
2017-12-11 13:40:00,64.43,64.5,64.43,64.48,55633.0,51.755,51.8112,51.755,51.7952,55633.0
2017-12-11 13:45:00,64.46,64.49,64.43,64.45,63760.0,51.7791,51.8032,51.755,51.7711,63760.0
2017-12-11 13:50:00,64.45,64.5,64.45,64.5,39074.0,51.7711,51.8112,51.7711,51.8112,39074.0
2017-12-11 13:55:00,64.49,64.55,64.47,64.47,91990.0,51.8032,51.8514,51.7871,51.7871,91990.0
2017-12-11 14:00:00,64.47,64.55,64.46,64.46,74175.0,51.7871,51.8514,51.7791,51.7791,74175.0
2017-12-11 14:05:00,64.46,64.5,64.43,64.47,84719.0,51.7791,51.8112,51.755,51.7871,84719.0
2017-12-11 14:10:00,64.47,64.49,64.44,64.46,38951.0,51.7871,51.8032,51.763,51.7791,38951.0
2017-12-11 14:15:00,64.45,64.49,64.44,64.45,46315.0,51.7711,51.8032,51.763,51.7711,46315.0
2017-12-11 14:20:00,64.45,64.48,64.41,64.43,57300.0,51.7711,51.7952,51.7389,51.755,57300.0
2017-12-11 14:25:00,64.43,64.47,64.38,64.43,65226.0,51.755,51.7871,51.7148,51.755,65226.0
2017-12-11 14:30:00,64.44,64.44,64.38,64.41,60619.0,51.763,51.763,51.7148,51.7389,60619.0
2017-12-11 14:35:00,64.41,64.47,64.4,64.47,62336.0,51.7389,51.7871,51.7309,51.7871,62336.0
2017-12-11 14:40:00,64.46,64.49,64.44,64.47,70381.0,51.7791,51.8032,51.763,51.7871,70381.0
2017-12-11 14:45:00,64.48,64.5,64.46,64.47,91232.0,51.7952,51.8112,51.7791,51.7871,91232.0
2017-12-11 14:50:00,64.46,64.49,64.43,64.44,86428.0,51.7791,51.8032,51.755,51.763,86428.0
2017-12-11 14:55:00,64.44,64.56,64.42,64.52,149390.0,51.763,51.8594,51.747,51.8273,149390.0
2017-12-11 15:00:00,64.51,64.52,64.47,64.49,91345.0,51.8193,51.8273,51.7871,51.8032,91345.0
2017-12-11 15:05:00,64.5,64.55,64.47,64.53,211004.0,51.8112,51.8514,51.7871,51.8353,211004.0
2017-12-11 15:10:00,64.52,64.59,64.51,64.57,148808.0,51.8273,51.8835,51.8193,51.8675,148808.0
2017-12-11 15:15:00,64.57,64.61,64.56,64.57,126305.0,51.8675,51.8996,51.8594,51.8675,126305.0
2017-12-11 15:20:00,64.58,64.62,64.53,64.56,211051.0,51.8755,51.9076,51.8353,51.8594,211051.0
2017-12-11 15:25:00,64.56,64.6,64.5,64.59,184272.0,51.8594,51.8916,51.8112,51.8835,184272.0
2017-12-11 15:30:00,64.59,64.68,64.5,64.51,289622.0,51.8835,51.9558,51.8112,51.8193,289622.0
2017-12-11 15:35:00,64.51,64.52,64.36,64.4,159036.0,51.8193,51.8273,51.6988,51.7309,159036.0
2017-12-11 15:40:00,64.4,64.45,64.37,64.45,167400.0,51.7309,51.7711,51.7068,51.7711,167400.0
2017-12-11 15:45:00,64.44,64.53,64.44,64.53,187763.0,51.763,51.8353,51.763,51.8353,187763.0
2017-12-11 15:50:00,64.53,64.57,64.52,64.57,248235.0,51.8353,51.8675,51.8273,51.8675,248235.0
2017-12-11 15:55:00,64.56,64.63,64.53,64.55,577379.0,51.8594,51.9157,51.8353,51.8514,577379.0
2017-12-12 09:30:00,64.88,65.0,64.8,64.98,223676.0,52.1165,52.2129,52.0522,52.1968,223676.0
2017-12-12 09:35:00,64.97,65.0,64.73,64.83,105146.0,52.1888,52.2129,51.996,52.0763,105146.0
2017-12-12 09:40:00,64.84,64.88,64.61,64.64,152209.0,52.0844,52.1165,51.8996,51.9237,152209.0
2017-12-12 09:45:00,64.65,64.68,64.4,64.42,73221.0,51.9317,51.9558,51.7309,51.747,73221.0
2017-12-12 09:50:00,64.41,64.54,64.31,64.42,80396.0,51.7389,51.8434,51.6586,51.747,80396.0
2017-12-12 09:55:00,64.43,64.52,64.38,64.42,171615.0,51.755,51.8273,51.7148,51.747,171615.0
2017-12-12 10:00:00,64.41,64.51,64.39,64.4,46034.0,51.7389,51.8193,51.7229,51.7309,46034.0
2017-12-12 10:05:00,64.41,64.41,64.21,64.22,69398.0,51.7389,51.7389,51.5783,51.5863,69398.0
2017-12-12 10:10:00,64.21,64.31,64.2,64.23,49616.0,51.5783,51.6586,51.5703,51.5944,49616.0
2017-12-12 10:15:00,64.23,64.49,64.23,64.44,50470.0,51.5944,51.8032,51.5944,51.763,50470.0
2017-12-12 10:20:00,64.43,64.57,64.42,64.5,46701.0,51.755,51.8675,51.747,51.8112,46701.0
2017-12-12 10:25:00,64.51,64.51,64.43,64.47,56563.0,51.8193,51.8193,51.755,51.7871,56563.0
2017-12-12 10:30:00,64.48,64.69,64.46,64.68,50152.0,51.7952,51.9639,51.7791,51.9558,50152.0
2017-12-12 10:35:00,64.68,64.72,64.53,64.55,80162.0,51.9558,51.988,51.8353,51.8514,80162.0
2017-12-12 10:40:00,64.54,64.67,64.5,64.61,45647.0,51.8434,51.9478,51.8112,51.8996,45647.0
2017-12-12 10:45:00,64.61,64.81,64.6,64.78,46496.0,51.8996,52.0603,51.8916,52.0362,46496.0
2017-12-12 10:50:00,64.79,64.9,64.79,64.85,64821.0,52.0442,52.1325,52.0442,52.0924,64821.0
2017-12-12 10:55:00,64.85,64.86,64.75,64.83,43925.0,52.0924,52.1004,52.0121,52.0763,43925.0
2017-12-12 11:00:00,64.82,64.85,64.67,64.67,68286.0,52.0683,52.0924,51.9478,51.9478,68286.0
2017-12-12 11:05:00,64.67,64.74,64.62,64.67,99330.0,51.9478,52.004,51.9076,51.9478,99330.0
2017-12-12 11:10:00,64.68,64.7,64.61,64.66,59221.0,51.9558,51.9719,51.8996,51.9398,59221.0
2017-12-12 11:15:00,64.67,64.68,64.59,64.59,47442.0,51.9478,51.9558,51.8835,51.8835,47442.0
2017-12-12 11:20:00,64.59,64.59,64.49,64.55,93561.0,51.8835,51.8835,51.8032,51.8514,93561.0
2017-12-12 11:25:00,64.55,64.6,64.44,64.45,63829.0,51.8514,51.8916,51.763,51.7711,63829.0
2017-12-12 11:30:00,64.45,64.46,64.42,64.43,67418.0,51.7711,51.7791,51.747,51.755,67418.0
2017-12-12 11:35:00,64.43,64.51,64.39,64.42,58841.0,51.755,51.8193,51.7229,51.747,58841.0
2017-12-12 11:40:00,64.42,64.5,64.42,64.48,133540.0,51.747,51.8112,51.747,51.7952,133540.0
2017-12-12 11:45:00,64.48,64.53,64.47,64.48,52814.0,51.7952,51.8353,51.7871,51.7952,52814.0
2017-12-12 11:50:00,64.47,64.51,64.44,64.48,75432.0,51.7871,51.8193,51.763,51.7952,75432.0
2017-12-12 11:55:00,64.48,64.5,64.31,64.31,57807.0,51.7952,51.8112,51.6586,51.6586,57807.0
2017-12-12 12:00:00,64.31,64.34,64.24,64.28,104282.0,51.6586,51.6827,51.6024,51.6345,104282.0
2017-12-12 12:05:00,64.28,64.35,64.26,64.3,40826.0,51.6345,51.6907,51.6185,51.6506,40826.0
2017-12-12 12:10:00,64.3,64.33,64.24,64.26,48860.0,51.6506,51.6747,51.6024,51.6185,48860.0
2017-12-12 12:15:00,64.25,64.32,64.23,64.31,72612.0,51.6104,51.6666,51.5944,51.6586,72612.0
2017-12-12 12:20:00,64.31,64.33,64.22,64.22,44977.0,51.6586,51.6747,51.5863,51.5863,44977.0
2017-12-12 12:25:00,64.23,64.28,64.21,64.26,41379.0,51.5944,51.6345,51.5783,51.6185,41379.0
2017-12-12 12:30:00,64.27,64.38,64.26,64.37,28846.0,51.6265,51.7148,51.6185,51.7068,28846.0
2017-12-12 12:35:00,64.38,64.38,64.32,64.33,37162.0,51.7148,51.7148,51.6666,51.6747,37162.0
2017-12-12 12:40:00,64.33,64.34,64.26,64.31,46479.0,51.6747,51.6827,51.6185,51.6586,46479.0
2017-12-12 12:45:00,64.32,64.36,64.29,64.32,28826.0,51.6666,51.6988,51.6426,51.6666,28826.0
2017-12-12 12:50:00,64.32,64.46,64.31,64.46,29493.0,51.6666,51.7791,51.6586,51.7791,29493.0
2017-12-12 12:55:00,64.46,64.58,64.44,64.58,45406.0,51.7791,51.8755,51.763,51.8755,45406.0
2017-12-12 13:00:00,64.57,64.58,64.49,64.53,25199.0,51.8675,51.8755,51.8032,51.8353,25199.0
2017-12-12 13:05:00,64.53,64.57,64.47,64.48,38971.0,51.8353,51.8675,51.7871,51.7952,38971.0
2017-12-12 13:10:00,64.48,64.59,64.47,64.57,44253.0,51.7952,51.8835,51.7871,51.8675,44253.0
2017-12-12 13:15:00,64.56,64.56,64.47,64.54,49003.0,51.8594,51.8594,51.7871,51.8434,49003.0
2017-12-12 13:20:00,64.54,64.6,64.52,64.56,55392.0,51.8434,51.8916,51.8273,51.8594,55392.0
2017-12-12 13:25:00,64.57,64.57,64.51,64.54,32149.0,51.8675,51.8675,51.8193,51.8434,32149.0
2017-12-12 13:30:00,64.54,64.59,64.46,64.46,52465.0,51.8434,51.8835,51.7791,51.7791,52465.0
2017-12-12 13:35:00,64.47,64.5,64.42,64.43,40651.0,51.7871,51.8112,51.747,51.755,40651.0
2017-12-12 13:40:00,64.43,64.44,64.35,64.35,43918.0,51.755,51.763,51.6907,51.6907,43918.0
2017-12-12 13:45:00,64.34,64.38,64.29,64.3,71674.0,51.6827,51.7148,51.6426,51.6506,71674.0
2017-12-12 13:50:00,64.29,64.3,64.23,64.3,52637.0,51.6426,51.6506,51.5944,51.6506,52637.0
2017-12-12 13:55:00,64.3,64.33,64.19,64.2,51528.0,51.6506,51.6747,51.5622,51.5703,51528.0
2017-12-12 14:00:00,64.19,64.26,64.19,64.24,68948.0,51.5622,51.6185,51.5622,51.6024,68948.0
2017-12-12 14:05:00,64.24,64.26,64.11,64.12,55453.0,51.6024,51.6185,51.498,51.506,55453.0
2017-12-12 14:10:00,64.11,64.15,64.1,64.13,66591.0,51.498,51.5301,51.4899,51.514,66591.0
2017-12-12 14:15:00,64.14,64.18,64.11,64.14,54973.0,51.5221,51.5542,51.498,51.5221,54973.0
2017-12-12 14:20:00,64.14,64.22,64.13,64.17,46224.0,51.5221,51.5863,51.514,51.5462,46224.0
2017-12-12 14:25:00,64.17,64.3,64.17,64.3,47155.0,51.5462,51.6506,51.5462,51.6506,47155.0
2017-12-12 14:30:00,64.29,64.36,64.27,64.35,70692.0,51.6426,51.6988,51.6265,51.6907,70692.0
2017-12-12 14:35:00,64.34,64.39,64.34,64.37,31193.0,51.6827,51.7229,51.6827,51.7068,31193.0
2017-12-12 14:40:00,64.37,64.45,64.35,64.45,70183.0,51.7068,51.7711,51.6907,51.7711,70183.0
2017-12-12 14:45:00,64.45,64.45,64.35,64.39,99707.0,51.7711,51.7711,51.6907,51.7229,99707.0
2017-12-12 14:50:00,64.38,64.43,64.37,64.4,56334.0,51.7148,51.755,51.7068,51.7309,56334.0
2017-12-12 14:55:00,64.41,64.41,64.35,64.38,57218.0,51.7389,51.7389,51.6907,51.7148,57218.0
2017-12-12 15:00:00,64.38,64.43,64.37,64.38,69249.0,51.7148,51.755,51.7068,51.7148,69249.0
2017-12-12 15:05:00,64.38,64.41,64.35,64.39,48396.0,51.7148,51.7389,51.6907,51.7229,48396.0
2017-12-12 15:10:00,64.38,64.43,64.37,64.43,62926.0,51.7148,51.755,51.7068,51.755,62926.0
2017-12-12 15:15:00,64.42,64.44,64.4,64.42,51505.0,51.747,51.763,51.7309,51.747,51505.0
2017-12-12 15:20:00,64.42,64.47,64.37,64.45,76300.0,51.747,51.7871,51.7068,51.7711,76300.0
2017-12-12 15:25:00,64.46,64.46,64.28,64.28,142772.0,51.7791,51.7791,51.6345,51.6345,142772.0
2017-12-12 15:30:00,64.27,64.35,64.27,64.28,47934.0,51.6265,51.6907,51.6265,51.6345,47934.0
2017-12-12 15:35:00,64.28,64.32,64.27,64.3,102104.0,51.6345,51.6666,51.6265,51.6506,102104.0
2017-12-12 15:40:00,64.29,64.3,64.26,64.27,93727.0,51.6426,51.6506,51.6185,51.6265,93727.0
2017-12-12 15:45:00,64.27,64.27,64.15,64.15,119738.0,51.6265,51.6265,51.5301,51.5301,119738.0
2017-12-12 15:50:00,64.16,64.19,64.12,64.14,142184.0,51.5381,51.5622,51.506,51.5221,142184.0
2017-12-12 15:55:00,64.15,64.2,64.13,64.19,302941.0,51.5301,51.5703,51.514,51.5622,302941.0
2017-12-13 09:30:00,64.12,64.53,64.11,64.31,135519.0,51.506,51.8353,51.498,51.6586,135519.0
2017-12-13 09:35:00,64.3,64.3,64.13,64.18,63968.0,51.6506,51.6506,51.514,51.5542,63968.0
2017-12-13 09:40:00,64.17,64.21,64.0,64.01,103066.0,51.5462,51.5783,51.4096,51.4176,103066.0
2017-12-13 09:45:00,64.0,64.02,63.88,63.93,80137.0,51.4096,51.4257,51.3132,51.3534,80137.0
2017-12-13 09:50:00,63.92,64.07,63.88,64.01,100496.0,51.3453,51.4658,51.3132,51.4176,100496.0
2017-12-13 09:55:00,64.03,64.05,63.95,64.01,77225.0,51.4337,51.4498,51.3694,51.4176,77225.0
2017-12-13 10:00:00,64.02,64.09,63.98,64.07,86871.0,51.4257,51.4819,51.3935,51.4658,86871.0
2017-12-13 10:05:00,64.08,64.12,64.04,64.06,88455.0,51.4739,51.506,51.4417,51.4578,88455.0
2017-12-13 10:10:00,64.06,64.07,63.87,63.9,86829.0,51.4578,51.4658,51.3052,51.3293,86829.0
2017-12-13 10:15:00,63.9,63.99,63.88,63.97,105050.0,51.3293,51.4016,51.3132,51.3855,105050.0
2017-12-13 10:20:00,63.96,63.97,63.88,63.93,99456.0,51.3775,51.3855,51.3132,51.3534,99456.0
2017-12-13 10:25:00,63.94,64.02,63.89,63.96,83366.0,51.3614,51.4257,51.3212,51.3775,83366.0
2017-12-13 10:30:00,63.96,64.05,63.85,63.97,109747.0,51.3775,51.4498,51.2891,51.3855,109747.0
2017-12-13 10:35:00,63.98,64.07,63.9,63.99,59246.0,51.3935,51.4658,51.3293,51.4016,59246.0
2017-12-13 10:40:00,63.99,64.07,63.91,64.03,80118.0,51.4016,51.4658,51.3373,51.4337,80118.0
2017-12-13 10:45:00,64.04,64.11,63.94,63.94,53620.0,51.4417,51.498,51.3614,51.3614,53620.0
2017-12-13 10:50:00,63.94,64.1,63.93,64.04,76810.0,51.3614,51.4899,51.3534,51.4417,76810.0
2017-12-13 10:55:00,64.03,64.04,63.9,63.92,72218.0,51.4337,51.4417,51.3293,51.3453,72218.0
2017-12-13 11:00:00,63.92,63.96,63.8,63.88,56653.0,51.3453,51.3775,51.2489,51.3132,56653.0
2017-12-13 11:05:00,63.88,63.88,63.73,63.82,151202.0,51.3132,51.3132,51.1927,51.265,151202.0
2017-12-13 11:10:00,63.81,63.84,63.62,63.64,71994.0,51.257,51.2811,51.1044,51.1204,71994.0
2017-12-13 11:15:00,63.64,63.66,63.58,63.65,49056.0,51.1204,51.1365,51.0722,51.1285,49056.0
2017-12-13 11:20:00,63.64,63.72,63.6,63.7,47617.0,51.1204,51.1847,51.0883,51.1686,47617.0
2017-12-13 11:25:00,63.69,63.75,63.64,63.74,50967.0,51.1606,51.2088,51.1204,51.2008,50967.0
2017-12-13 11:30:00,63.75,63.81,63.64,63.66,69714.0,51.2088,51.257,51.1204,51.1365,69714.0
2017-12-13 11:35:00,63.66,63.67,63.6,63.66,38669.0,51.1365,51.1445,51.0883,51.1365,38669.0
2017-12-13 11:40:00,63.65,63.77,63.63,63.77,58473.0,51.1285,51.2248,51.1124,51.2248,58473.0
2017-12-13 11:45:00,63.76,63.77,63.67,63.74,31274.0,51.2168,51.2248,51.1445,51.2008,31274.0
2017-12-13 11:50:00,63.75,63.8,63.73,63.74,55709.0,51.2088,51.2489,51.1927,51.2008,55709.0
2017-12-13 11:55:00,63.74,63.86,63.73,63.85,45712.0,51.2008,51.2971,51.1927,51.2891,45712.0
2017-12-13 12:00:00,63.84,63.88,63.75,63.82,73949.0,51.2811,51.3132,51.2088,51.265,73949.0
2017-12-13 12:05:00,63.81,63.81,63.74,63.75,42149.0,51.257,51.257,51.2008,51.2088,42149.0
2017-12-13 12:10:00,63.74,63.78,63.71,63.74,58659.0,51.2008,51.2329,51.1767,51.2008,58659.0
2017-12-13 12:15:00,63.73,63.76,63.71,63.74,26072.0,51.1927,51.2168,51.1767,51.2008,26072.0
2017-12-13 12:20:00,63.74,63.78,63.68,63.69,25298.0,51.2008,51.2329,51.1526,51.1606,25298.0
2017-12-13 12:25:00,63.69,63.73,63.65,63.72,36429.0,51.1606,51.1927,51.1285,51.1847,36429.0
2017-12-13 12:30:00,63.72,63.78,63.65,63.77,59700.0,51.1847,51.2329,51.1285,51.2248,59700.0
2017-12-13 12:35:00,63.76,63.77,63.69,63.7,58970.0,51.2168,51.2248,51.1606,51.1686,58970.0
2017-12-13 12:40:00,63.71,63.74,63.68,63.73,30333.0,51.1767,51.2008,51.1526,51.1927,30333.0
2017-12-13 12:45:00,63.73,63.75,63.64,63.64,73493.0,51.1927,51.2088,51.1204,51.1204,73493.0
2017-12-13 12:50:00,63.65,63.75,63.63,63.71,51227.0,51.1285,51.2088,51.1124,51.1767,51227.0
2017-12-13 12:55:00,63.71,63.71,63.64,63.65,46556.0,51.1767,51.1767,51.1204,51.1285,46556.0
2017-12-13 13:00:00,63.64,63.64,63.54,63.56,32964.0,51.1204,51.1204,51.0401,51.0562,32964.0
2017-12-13 13:05:00,63.56,63.6,63.54,63.56,54577.0,51.0562,51.0883,51.0401,51.0562,54577.0
2017-12-13 13:10:00,63.57,63.7,63.56,63.68,56674.0,51.0642,51.1686,51.0562,51.1526,56674.0
2017-12-13 13:15:00,63.68,63.72,63.63,63.67,30922.0,51.1526,51.1847,51.1124,51.1445,30922.0
2017-12-13 13:20:00,63.66,63.73,63.62,63.71,37832.0,51.1365,51.1927,51.1044,51.1767,37832.0
2017-12-13 13:25:00,63.71,63.79,63.71,63.76,38421.0,51.1767,51.2409,51.1767,51.2168,38421.0
2017-12-13 13:30:00,63.77,63.86,63.76,63.81,31886.0,51.2248,51.2971,51.2168,51.257,31886.0
2017-12-13 13:35:00,63.8,63.82,63.73,63.74,55122.0,51.2489,51.265,51.1927,51.2008,55122.0
2017-12-13 13:40:00,63.74,63.79,63.73,63.79,31261.0,51.2008,51.2409,51.1927,51.2409,31261.0
2017-12-13 13:45:00,63.8,63.88,63.79,63.86,35797.0,51.2489,51.3132,51.2409,51.2971,35797.0
2017-12-13 13:50:00,63.86,63.89,63.81,63.81,27766.0,51.2971,51.3212,51.257,51.257,27766.0
2017-12-13 13:55:00,63.81,63.83,63.68,63.71,46369.0,51.257,51.273,51.1526,51.1767,46369.0
2017-12-13 14:00:00,63.71,63.87,63.67,63.72,60831.0,51.1767,51.3052,51.1445,51.1847,60831.0
2017-12-13 14:05:00,63.72,63.74,63.65,63.68,31056.0,51.1847,51.2008,51.1285,51.1526,31056.0
2017-12-13 14:10:00,63.68,63.68,63.51,63.54,146883.0,51.1526,51.1526,51.016,51.0401,146883.0
2017-12-13 14:15:00,63.54,63.59,63.53,63.55,61619.0,51.0401,51.0803,51.0321,51.0481,61619.0
2017-12-13 14:20:00,63.54,63.55,63.45,63.47,70158.0,51.0401,51.0481,50.9678,50.9839,70158.0
2017-12-13 14:25:00,63.47,63.48,63.41,63.42,60742.0,50.9839,50.9919,50.9357,50.9437,60742.0
2017-12-13 14:30:00,63.43,63.47,63.37,63.43,104650.0,50.9517,50.9839,50.9035,50.9517,104650.0
2017-12-13 14:35:00,63.43,63.51,63.41,63.5,122575.0,50.9517,51.016,50.9357,51.008,122575.0
2017-12-13 14:40:00,63.5,63.5,63.42,63.44,146692.0,51.008,51.008,50.9437,50.9598,146692.0
2017-12-13 14:45:00,63.45,63.52,63.44,63.48,139413.0,50.9678,51.024,50.9598,50.9919,139413.0
2017-12-13 14:50:00,63.49,63.53,63.44,63.47,82682.0,50.9999,51.0321,50.9598,50.9839,82682.0
2017-12-13 14:55:00,63.47,63.52,63.44,63.45,51714.0,50.9839,51.024,50.9598,50.9678,51714.0
2017-12-13 15:00:00,63.45,63.51,63.45,63.48,33414.0,50.9678,51.016,50.9678,50.9919,33414.0
2017-12-13 15:05:00,63.49,63.49,63.43,63.44,40966.0,50.9999,50.9999,50.9517,50.9598,40966.0
2017-12-13 15:10:00,63.43,63.48,63.43,63.46,48084.0,50.9517,50.9919,50.9517,50.9758,48084.0
2017-12-13 15:15:00,63.45,63.47,63.35,63.4,82319.0,50.9678,50.9839,50.8875,50.9276,82319.0
2017-12-13 15:20:00,63.4,63.45,63.38,63.38,69413.0,50.9276,50.9678,50.9116,50.9116,69413.0
2017-12-13 15:25:00,63.38,63.47,63.38,63.46,85017.0,50.9116,50.9839,50.9116,50.9758,85017.0
2017-12-13 15:30:00,63.47,63.47,63.41,63.47,103081.0,50.9839,50.9839,50.9357,50.9839,103081.0
2017-12-13 15:35:00,63.48,63.5,63.45,63.46,75815.0,50.9919,51.008,50.9678,50.9758,75815.0
2017-12-13 15:40:00,63.45,63.5,63.45,63.46,69716.0,50.9678,51.008,50.9678,50.9758,69716.0
2017-12-13 15:45:00,63.45,63.5,63.45,63.47,113336.0,50.9678,51.008,50.9678,50.9839,113336.0
2017-12-13 15:50:00,63.47,63.47,63.39,63.41,149300.0,50.9839,50.9839,50.9196,50.9357,149300.0
2017-12-13 15:55:00,63.41,63.48,63.28,63.3,838848.0,50.9357,50.9919,50.8312,50.8473,838848.0
2017-12-14 09:30:00,62.95,63.23,62.91,63.21,196678.0,50.5662,50.7911,50.534,50.775,196678.0
2017-12-14 09:35:00,63.19,63.28,63.06,63.27,67810.0,50.7589,50.8312,50.6545,50.8232,67810.0
2017-12-14 09:40:00,63.28,63.35,63.11,63.13,66912.0,50.8312,50.8875,50.6947,50.7108,66912.0
2017-12-14 09:45:00,63.13,63.16,62.99,63.0,81370.0,50.7108,50.7349,50.5983,50.6063,81370.0
2017-12-14 09:50:00,63.01,63.19,62.99,63.1,48797.0,50.6144,50.7589,50.5983,50.6867,48797.0
2017-12-14 09:55:00,63.1,63.23,63.08,63.23,116649.0,50.6867,50.7911,50.6706,50.7911,116649.0
2017-12-14 10:00:00,63.23,63.32,63.21,63.25,147262.0,50.7911,50.8634,50.775,50.8071,147262.0
2017-12-14 10:05:00,63.25,63.29,63.12,63.19,64506.0,50.8071,50.8393,50.7027,50.7589,64506.0
2017-12-14 10:10:00,63.2,63.2,63.02,63.11,71958.0,50.767,50.767,50.6224,50.6947,71958.0
2017-12-14 10:15:00,63.11,63.15,63.0,63.01,108770.0,50.6947,50.7268,50.6063,50.6144,108770.0
2017-12-14 10:20:00,63.0,63.06,62.94,62.97,94748.0,50.6063,50.6545,50.5581,50.5822,94748.0
2017-12-14 10:25:00,62.96,63.03,62.96,63.01,80875.0,50.5742,50.6304,50.5742,50.6144,80875.0
2017-12-14 10:30:00,63.01,63.08,63.0,63.06,69579.0,50.6144,50.6706,50.6063,50.6545,69579.0
2017-12-14 10:35:00,63.05,63.2,62.99,63.12,197011.0,50.6465,50.767,50.5983,50.7027,197011.0
2017-12-14 10:40:00,63.12,63.14,63.07,63.12,85108.0,50.7027,50.7188,50.6626,50.7027,85108.0
2017-12-14 10:45:00,63.12,63.13,63.0,63.01,63695.0,50.7027,50.7108,50.6063,50.6144,63695.0
2017-12-14 10:50:00,63.01,63.06,62.97,63.03,66327.0,50.6144,50.6545,50.5822,50.6304,66327.0
2017-12-14 10:55:00,63.03,63.04,62.9,62.95,69176.0,50.6304,50.6385,50.526,50.5662,69176.0
2017-12-14 11:00:00,62.96,62.97,62.8,62.81,134219.0,50.5742,50.5822,50.4457,50.4537,134219.0
2017-12-14 11:05:00,62.8,62.92,62.79,62.9,114957.0,50.4457,50.5421,50.4376,50.526,114957.0
2017-12-14 11:10:00,62.9,62.9,62.78,62.84,93681.0,50.526,50.526,50.4296,50.4778,93681.0
2017-12-14 11:15:00,62.84,62.87,62.78,62.81,128073.0,50.4778,50.5019,50.4296,50.4537,128073.0
2017-12-14 11:20:00,62.81,62.94,62.76,62.93,94098.0,50.4537,50.5581,50.4135,50.5501,94098.0
2017-12-14 11:25:00,62.92,62.98,62.85,62.93,78139.0,50.5421,50.5903,50.4858,50.5501,78139.0
2017-12-14 11:30:00,62.93,62.95,62.75,62.8,87173.0,50.5501,50.5662,50.4055,50.4457,87173.0
2017-12-14 11:35:00,62.79,62.81,62.74,62.79,77916.0,50.4376,50.4537,50.3975,50.4376,77916.0
2017-12-14 11:40:00,62.8,62.8,62.75,62.77,37633.0,50.4457,50.4457,50.4055,50.4216,37633.0
2017-12-14 11:45:00,62.76,62.82,62.76,62.8,67737.0,50.4135,50.4617,50.4135,50.4457,67737.0
2017-12-14 11:50:00,62.79,62.82,62.76,62.78,75313.0,50.4376,50.4617,50.4135,50.4296,75313.0
2017-12-14 11:55:00,62.78,62.8,62.67,62.71,90471.0,50.4296,50.4457,50.3412,50.3734,90471.0
2017-12-14 12:00:00,62.71,62.78,62.7,62.77,60364.0,50.3734,50.4296,50.3653,50.4216,60364.0
2017-12-14 12:05:00,62.77,62.82,62.76,62.8,67188.0,50.4216,50.4617,50.4135,50.4457,67188.0
2017-12-14 12:10:00,62.8,62.8,62.74,62.75,59609.0,50.4457,50.4457,50.3975,50.4055,59609.0
2017-12-14 12:15:00,62.75,62.81,62.74,62.78,57208.0,50.4055,50.4537,50.3975,50.4296,57208.0
2017-12-14 12:20:00,62.79,62.8,62.77,62.77,29648.0,50.4376,50.4457,50.4216,50.4216,29648.0
2017-12-14 12:25:00,62.78,62.79,62.75,62.75,69371.0,50.4296,50.4376,50.4055,50.4055,69371.0
2017-12-14 12:30:00,62.75,62.76,62.72,62.75,108643.0,50.4055,50.4135,50.3814,50.4055,108643.0
2017-12-14 12:35:00,62.76,62.77,62.73,62.73,35830.0,50.4135,50.4216,50.3894,50.3894,35830.0
2017-12-14 12:40:00,62.73,62.77,62.73,62.77,23054.0,50.3894,50.4216,50.3894,50.4216,23054.0
2017-12-14 12:45:00,62.76,62.77,62.68,62.71,70665.0,50.4135,50.4216,50.3493,50.3734,70665.0
2017-12-14 12:50:00,62.71,62.73,62.66,62.7,43675.0,50.3734,50.3894,50.3332,50.3653,43675.0
2017-12-14 12:55:00,62.7,62.7,62.63,62.64,62324.0,50.3653,50.3653,50.3091,50.3171,62324.0
2017-12-14 13:00:00,62.63,62.66,62.59,62.64,58368.0,50.3091,50.3332,50.277,50.3171,58368.0
2017-12-14 13:05:00,62.64,62.67,62.6,62.64,59448.0,50.3171,50.3412,50.285,50.3171,59448.0
2017-12-14 13:10:00,62.64,62.69,62.6,62.6,81052.0,50.3171,50.3573,50.285,50.285,81052.0
2017-12-14 13:15:00,62.61,62.74,62.61,62.63,93595.0,50.293,50.3975,50.293,50.3091,93595.0
2017-12-14 13:20:00,62.63,62.64,62.54,62.61,146794.0,50.3091,50.3171,50.2368,50.293,146794.0
2017-12-14 13:25:00,62.61,62.74,62.61,62.72,78157.0,50.293,50.3975,50.293,50.3814,78157.0
2017-12-14 13:30:00,62.72,62.75,62.61,62.64,79065.0,50.3814,50.4055,50.293,50.3171,79065.0
2017-12-14 13:35:00,62.65,62.67,62.62,62.63,44900.0,50.3252,50.3412,50.3011,50.3091,44900.0
2017-12-14 13:40:00,62.64,62.65,62.53,62.59,102326.0,50.3171,50.3252,50.2288,50.277,102326.0
2017-12-14 13:45:00,62.58,62.62,62.55,62.61,68555.0,50.269,50.3011,50.2449,50.293,68555.0
2017-12-14 13:50:00,62.62,62.62,62.58,62.6,62455.0,50.3011,50.3011,50.269,50.285,62455.0
2017-12-14 13:55:00,62.61,62.63,62.57,62.58,79141.0,50.293,50.3091,50.2609,50.269,79141.0
2017-12-14 14:00:00,62.59,62.59,62.5,62.51,75495.0,50.277,50.277,50.2047,50.2127,75495.0
2017-12-14 14:05:00,62.5,62.63,62.5,62.62,43778.0,50.2047,50.3091,50.2047,50.3011,43778.0
2017-12-14 14:10:00,62.62,62.62,62.52,62.55,64853.0,50.3011,50.3011,50.2208,50.2449,64853.0
2017-12-14 14:15:00,62.55,62.64,62.55,62.6,74077.0,50.2449,50.3171,50.2449,50.285,74077.0
2017-12-14 14:20:00,62.59,62.61,62.55,62.56,61014.0,50.277,50.293,50.2449,50.2529,61014.0
2017-12-14 14:25:00,62.55,62.6,62.45,62.46,116444.0,50.2449,50.285,50.1645,50.1726,116444.0
2017-12-14 14:30:00,62.46,62.54,62.46,62.52,114363.0,50.1726,50.2368,50.1726,50.2208,114363.0
2017-12-14 14:35:00,62.52,62.54,62.49,62.51,61345.0,50.2208,50.2368,50.1967,50.2127,61345.0
2017-12-14 14:40:00,62.51,62.59,62.5,62.58,60793.0,50.2127,50.277,50.2047,50.269,60793.0
2017-12-14 14:45:00,62.58,62.6,62.53,62.58,63348.0,50.269,50.285,50.2288,50.269,63348.0
2017-12-14 14:50:00,62.58,62.62,62.55,62.62,67667.0,50.269,50.3011,50.2449,50.3011,67667.0
2017-12-14 14:55:00,62.63,62.64,62.61,62.61,78730.0,50.3091,50.3171,50.293,50.293,78730.0
2017-12-14 15:00:00,62.61,62.63,62.56,62.58,66454.0,50.293,50.3091,50.2529,50.269,66454.0
2017-12-14 15:05:00,62.59,62.6,62.49,62.5,95440.0,50.277,50.285,50.1967,50.2047,95440.0
2017-12-14 15:10:00,62.51,62.53,62.48,62.51,98163.0,50.2127,50.2288,50.1886,50.2127,98163.0
2017-12-14 15:15:00,62.5,62.51,62.49,62.5,90873.0,50.2047,50.2127,50.1967,50.2047,90873.0
2017-12-14 15:20:00,62.51,62.51,62.48,62.5,132073.0,50.2127,50.2127,50.1886,50.2047,132073.0
2017-12-14 15:25:00,62.5,62.57,62.48,62.51,129944.0,50.2047,50.2609,50.1886,50.2127,129944.0
2017-12-14 15:30:00,62.51,62.58,62.51,62.55,68098.0,50.2127,50.269,50.2127,50.2449,68098.0
2017-12-14 15:35:00,62.55,62.56,62.49,62.51,124441.0,50.2449,50.2529,50.1967,50.2127,124441.0
2017-12-14 15:40:00,62.51,62.57,62.49,62.53,77689.0,50.2127,50.2609,50.1967,50.2288,77689.0
2017-12-14 15:45:00,62.53,62.54,62.49,62.5,125308.0,50.2288,50.2368,50.1967,50.2047,125308.0
2017-12-14 15:50:00,62.5,62.51,62.4,62.44,173461.0,50.2047,50.2127,50.1244,50.1565,173461.0
2017-12-14 15:55:00,62.45,62.51,62.36,62.36,639683.0,50.1645,50.2127,50.0922,50.0922,639683.0
2017-12-15 09:30:00,62.72,62.88,62.5,62.58,1668905.0,50.3814,50.5099,50.2047,50.269,1668905.0
2017-12-15 09:35:00,62.58,62.75,62.55,62.73,187402.0,50.269,50.4055,50.2449,50.3894,187402.0
2017-12-15 09:40:00,62.74,62.8,62.63,62.78,228463.0,50.3975,50.4457,50.3091,50.4296,228463.0
2017-12-15 09:45:00,62.78,62.82,62.69,62.76,123849.0,50.4296,50.4617,50.3573,50.4135,123849.0
2017-12-15 09:50:00,62.74,62.76,62.59,62.65,71241.0,50.3975,50.4135,50.277,50.3252,71241.0
2017-12-15 09:55:00,62.65,62.69,62.51,62.56,95133.0,50.3252,50.3573,50.2127,50.2529,95133.0
2017-12-15 10:00:00,62.57,62.58,62.43,62.48,84014.0,50.2609,50.269,50.1485,50.1886,84014.0
2017-12-15 10:05:00,62.47,62.48,62.2,62.32,145011.0,50.1806,50.1886,49.9637,50.0601,145011.0
2017-12-15 10:10:00,62.31,62.4,62.27,62.38,75325.0,50.0521,50.1244,50.0199,50.1083,75325.0
2017-12-15 10:15:00,62.39,62.61,62.39,62.57,121126.0,50.1163,50.293,50.1163,50.2609,121126.0
2017-12-15 10:20:00,62.57,62.61,62.52,62.53,125874.0,50.2609,50.293,50.2208,50.2288,125874.0
2017-12-15 10:25:00,62.53,62.6,62.49,62.55,96949.0,50.2288,50.285,50.1967,50.2449,96949.0
2017-12-15 10:30:00,62.55,62.66,62.54,62.57,76171.0,50.2449,50.3332,50.2368,50.2609,76171.0
2017-12-15 10:35:00,62.56,62.6,62.49,62.5,58079.0,50.2529,50.285,50.1967,50.2047,58079.0
2017-12-15 10:40:00,62.51,62.69,62.4,62.66,1127944.0,50.2127,50.3573,50.1244,50.3332,1127944.0
2017-12-15 10:45:00,62.67,62.83,62.66,62.74,115258.0,50.3412,50.4698,50.3332,50.3975,115258.0
2017-12-15 10:50:00,62.75,62.81,62.66,62.79,61815.0,50.4055,50.4537,50.3332,50.4376,61815.0
2017-12-15 10:55:00,62.78,62.88,62.77,62.88,82611.0,50.4296,50.5099,50.4216,50.5099,82611.0
2017-12-15 11:00:00,62.89,62.89,62.78,62.82,72121.0,50.518,50.518,50.4296,50.4617,72121.0
2017-12-15 11:05:00,62.82,62.88,62.82,62.85,47941.0,50.4617,50.5099,50.4617,50.4858,47941.0
2017-12-15 11:10:00,62.84,62.9,62.82,62.84,79933.0,50.4778,50.526,50.4617,50.4778,79933.0
2017-12-15 11:15:00,62.85,62.93,62.85,62.91,38782.0,50.4858,50.5501,50.4858,50.534,38782.0
2017-12-15 11:20:00,62.92,62.95,62.8,62.83,65127.0,50.5421,50.5662,50.4457,50.4698,65127.0
2017-12-15 11:25:00,62.83,62.84,62.72,62.76,80361.0,50.4698,50.4778,50.3814,50.4135,80361.0
2017-12-15 11:30:00,62.75,62.77,62.67,62.68,52611.0,50.4055,50.4216,50.3412,50.3493,52611.0
2017-12-15 11:35:00,62.68,62.71,62.61,62.64,72989.0,50.3493,50.3734,50.293,50.3171,72989.0
2017-12-15 11:40:00,62.65,62.67,62.52,62.56,65884.0,50.3252,50.3412,50.2208,50.2529,65884.0
2017-12-15 11:45:00,62.55,62.59,62.47,62.5,45192.0,50.2449,50.277,50.1806,50.2047,45192.0
2017-12-15 11:50:00,62.49,62.56,62.48,62.54,47591.0,50.1967,50.2529,50.1886,50.2368,47591.0
2017-12-15 11:55:00,62.53,62.56,62.41,62.45,81165.0,50.2288,50.2529,50.1324,50.1645,81165.0
2017-12-15 12:00:00,62.44,62.44,62.39,62.39,69910.0,50.1565,50.1565,50.1163,50.1163,69910.0
2017-12-15 12:05:00,62.38,62.39,62.34,62.38,56857.0,50.1083,50.1163,50.0762,50.1083,56857.0
2017-12-15 12:10:00,62.38,62.39,62.3,62.31,62611.0,50.1083,50.1163,50.044,50.0521,62611.0
2017-12-15 12:15:00,62.3,62.32,62.26,62.28,94447.0,50.044,50.0601,50.0119,50.028,94447.0
2017-12-15 12:20:00,62.28,62.34,62.27,62.32,153923.0,50.028,50.0762,50.0199,50.0601,153923.0
2017-12-15 12:25:00,62.33,62.34,62.29,62.29,58240.0,50.0681,50.0762,50.036,50.036,58240.0
2017-12-15 12:30:00,62.3,62.31,62.2,62.22,67549.0,50.044,50.0521,49.9637,49.9798,67549.0
2017-12-15 12:35:00,62.21,62.26,62.16,62.25,68553.0,49.9717,50.0119,49.9316,50.0039,68553.0
2017-12-15 12:40:00,62.26,62.27,62.2,62.2,55291.0,50.0119,50.0199,49.9637,49.9637,55291.0
2017-12-15 12:45:00,62.21,62.25,62.19,62.23,38875.0,49.9717,50.0039,49.9557,49.9878,38875.0
2017-12-15 12:50:00,62.22,62.28,62.22,62.25,42511.0,49.9798,50.028,49.9798,50.0039,42511.0
2017-12-15 12:55:00,62.26,62.27,62.22,62.26,51559.0,50.0119,50.0199,49.9798,50.0119,51559.0
2017-12-15 13:00:00,62.25,62.34,62.25,62.31,39990.0,50.0039,50.0762,50.0039,50.0521,39990.0
2017-12-15 13:05:00,62.32,62.32,62.21,62.21,65462.0,50.0601,50.0601,49.9717,49.9717,65462.0
2017-12-15 13:10:00,62.21,62.26,62.2,62.22,43646.0,49.9717,50.0119,49.9637,49.9798,43646.0
2017-12-15 13:15:00,62.21,62.22,62.16,62.19,73125.0,49.9717,49.9798,49.9316,49.9557,73125.0
2017-12-15 13:20:00,62.19,62.23,62.18,62.21,40346.0,49.9557,49.9878,49.9476,49.9717,40346.0
2017-12-15 13:25:00,62.21,62.23,62.2,62.21,42681.0,49.9717,49.9878,49.9637,49.9717,42681.0
2017-12-15 13:30:00,62.2,62.25,62.19,62.24,58482.0,49.9637,50.0039,49.9557,49.9958,58482.0
2017-12-15 13:35:00,62.23,62.25,62.21,62.23,43875.0,49.9878,50.0039,49.9717,49.9878,43875.0
2017-12-15 13:40:00,62.23,62.26,62.22,62.22,47911.0,49.9878,50.0119,49.9798,49.9798,47911.0
2017-12-15 13:45:00,62.23,62.23,62.16,62.16,91821.0,49.9878,49.9878,49.9316,49.9316,91821.0
2017-12-15 13:50:00,62.16,62.23,62.15,62.22,69912.0,49.9316,49.9878,49.9235,49.9798,69912.0
2017-12-15 13:55:00,62.23,62.26,62.19,62.24,63524.0,49.9878,50.0119,49.9557,49.9958,63524.0
2017-12-15 14:00:00,62.26,62.29,62.25,62.26,64181.0,50.0119,50.036,50.0039,50.0119,64181.0
2017-12-15 14:05:00,62.25,62.3,62.23,62.29,58595.0,50.0039,50.044,49.9878,50.036,58595.0
2017-12-15 14:10:00,62.29,62.38,62.29,62.38,73514.0,50.036,50.1083,50.036,50.1083,73514.0
2017-12-15 14:15:00,62.38,62.44,62.37,62.42,62673.0,50.1083,50.1565,50.1003,50.1404,62673.0
2017-12-15 14:20:00,62.42,62.51,62.41,62.48,101080.0,50.1404,50.2127,50.1324,50.1886,101080.0
2017-12-15 14:25:00,62.47,62.51,62.45,62.47,76487.0,50.1806,50.2127,50.1645,50.1806,76487.0
2017-12-15 14:30:00,62.47,62.48,62.44,62.46,67397.0,50.1806,50.1886,50.1565,50.1726,67397.0
2017-12-15 14:35:00,62.46,62.47,62.42,62.43,67306.0,50.1726,50.1806,50.1404,50.1485,67306.0
2017-12-15 14:40:00,62.43,62.43,62.37,62.39,94822.0,50.1485,50.1485,50.1003,50.1163,94822.0
2017-12-15 14:45:00,62.39,62.42,62.35,62.37,116625.0,50.1163,50.1404,50.0842,50.1003,116625.0
2017-12-15 14:50:00,62.38,62.42,62.32,62.39,118488.0,50.1083,50.1404,50.0601,50.1163,118488.0
2017-12-15 14:55:00,62.39,62.4,62.32,62.38,69024.0,50.1163,50.1244,50.0601,50.1083,69024.0
2017-12-15 15:00:00,62.37,62.38,62.29,62.31,102314.0,50.1003,50.1083,50.036,50.0521,102314.0
2017-12-15 15:05:00,62.32,62.32,62.27,62.3,65270.0,50.0601,50.0601,50.0199,50.044,65270.0
2017-12-15 15:10:00,62.3,62.3,62.27,62.28,69626.0,50.044,50.044,50.0199,50.028,69626.0
2017-12-15 15:15:00,62.28,62.3,62.25,62.28,75271.0,50.028,50.044,50.0039,50.028,75271.0
2017-12-15 15:20:00,62.27,62.29,62.23,62.25,93738.0,50.0199,50.036,49.9878,50.0039,93738.0
2017-12-15 15:25:00,62.24,62.25,62.19,62.23,115774.0,49.9958,50.0039,49.9557,49.9878,115774.0
2017-12-15 15:30:00,62.23,62.27,62.23,62.24,112474.0,49.9878,50.0199,49.9878,49.9958,112474.0
2017-12-15 15:35:00,62.25,62.25,62.22,62.22,83140.0,50.0039,50.0039,49.9798,49.9798,83140.0
2017-12-15 15:40:00,62.22,62.25,62.19,62.23,136005.0,49.9798,50.0039,49.9557,49.9878,136005.0
2017-12-15 15:45:00,62.22,62.27,62.03,62.16,824402.0,49.9798,50.0199,49.8272,49.9316,824402.0
2017-12-15 15:50:00,62.16,62.21,62.07,62.11,205500.0,49.9316,49.9717,49.8593,49.8914,205500.0
2017-12-15 15:55:00,62.11,62.16,62.01,62.06,1193817.0,49.8914,49.9316,49.8111,49.8512,1193817.0
2017-12-18 09:30:00,62.29,62.67,62.25,62.6,506963.0,50.036,50.3412,50.0039,50.285,506963.0
2017-12-18 09:35:00,62.6,62.95,62.57,62.93,85535.0,50.285,50.5662,50.2609,50.5501,85535.0
2017-12-18 09:40:00,62.94,62.96,62.7,62.79,102311.0,50.5581,50.5742,50.3653,50.4376,102311.0
2017-12-18 09:45:00,62.79,63.15,62.79,63.07,159490.0,50.4376,50.7268,50.4376,50.6626,159490.0
2017-12-18 09:50:00,63.07,63.19,63.04,63.16,188970.0,50.6626,50.7589,50.6385,50.7349,188970.0
2017-12-18 09:55:00,63.16,63.27,63.08,63.22,90661.0,50.7349,50.8232,50.6706,50.783,90661.0
2017-12-18 10:00:00,63.2,63.46,63.17,63.28,214150.0,50.767,50.9758,50.7429,50.8312,214150.0
2017-12-18 10:05:00,63.28,63.4,63.26,63.4,141064.0,50.8312,50.9276,50.8152,50.9276,141064.0
2017-12-18 10:10:00,63.39,63.49,63.36,63.47,117376.0,50.9196,50.9999,50.8955,50.9839,117376.0
2017-12-18 10:15:00,63.46,63.48,63.27,63.34,117348.0,50.9758,50.9919,50.8232,50.8794,117348.0
2017-12-18 10:20:00,63.34,63.42,63.31,63.37,54454.0,50.8794,50.9437,50.8553,50.9035,54454.0
2017-12-18 10:25:00,63.37,63.45,63.35,63.44,85100.0,50.9035,50.9678,50.8875,50.9598,85100.0
2017-12-18 10:30:00,63.44,63.44,63.36,63.37,48062.0,50.9598,50.9598,50.8955,50.9035,48062.0
2017-12-18 10:35:00,63.37,63.39,63.26,63.33,128941.0,50.9035,50.9196,50.8152,50.8714,128941.0
2017-12-18 10:40:00,63.33,63.47,63.32,63.46,164690.0,50.8714,50.9839,50.8634,50.9758,164690.0
2017-12-18 10:45:00,63.46,63.52,63.41,63.5,148637.0,50.9758,51.024,50.9357,51.008,148637.0
2017-12-18 10:50:00,63.52,63.61,63.51,63.55,100781.0,51.024,51.0963,51.016,51.0481,100781.0
2017-12-18 10:55:00,63.54,63.69,63.53,63.66,80545.0,51.0401,51.1606,51.0321,51.1365,80545.0
2017-12-18 11:00:00,63.65,63.84,63.64,63.81,127805.0,51.1285,51.2811,51.1204,51.257,127805.0
2017-12-18 11:05:00,63.81,63.85,63.72,63.8,86987.0,51.257,51.2891,51.1847,51.2489,86987.0
2017-12-18 11:10:00,63.8,63.88,63.78,63.83,100530.0,51.2489,51.3132,51.2329,51.273,100530.0
2017-12-18 11:15:00,63.83,63.86,63.76,63.82,123594.0,51.273,51.2971,51.2168,51.265,123594.0
2017-12-18 11:20:00,63.81,63.82,63.74,63.8,101152.0,51.257,51.265,51.2008,51.2489,101152.0
2017-12-18 11:25:00,63.8,63.81,63.7,63.72,74741.0,51.2489,51.257,51.1686,51.1847,74741.0
2017-12-18 11:30:00,63.71,63.78,63.67,63.77,104361.0,51.1767,51.2329,51.1445,51.2248,104361.0
2017-12-18 11:35:00,63.77,63.82,63.72,63.81,98718.0,51.2248,51.265,51.1847,51.257,98718.0
2017-12-18 11:40:00,63.81,63.82,63.71,63.8,53817.0,51.257,51.265,51.1767,51.2489,53817.0
2017-12-18 11:45:00,63.8,63.81,63.74,63.8,58216.0,51.2489,51.257,51.2008,51.2489,58216.0
2017-12-18 11:50:00,63.81,63.91,63.75,63.9,86038.0,51.257,51.3373,51.2088,51.3293,86038.0
2017-12-18 11:55:00,63.89,63.92,63.82,63.86,69694.0,51.3212,51.3453,51.265,51.2971,69694.0
2017-12-18 12:00:00,63.86,63.92,63.82,63.91,70304.0,51.2971,51.3453,51.265,51.3373,70304.0
2017-12-18 12:05:00,63.91,63.99,63.9,63.93,74444.0,51.3373,51.4016,51.3293,51.3534,74444.0
2017-12-18 12:10:00,63.93,64.01,63.9,63.96,98759.0,51.3534,51.4176,51.3293,51.3775,98759.0
2017-12-18 12:15:00,63.96,64.03,63.92,64.01,58134.0,51.3775,51.4337,51.3453,51.4176,58134.0
2017-12-18 12:20:00,64.02,64.04,63.92,63.94,56118.0,51.4257,51.4417,51.3453,51.3614,56118.0
2017-12-18 12:25:00,63.94,63.96,63.79,63.8,53898.0,51.3614,51.3775,51.2409,51.2489,53898.0
2017-12-18 12:30:00,63.8,63.81,63.73,63.77,105168.0,51.2489,51.257,51.1927,51.2248,105168.0
2017-12-18 12:35:00,63.76,63.81,63.75,63.81,36959.0,51.2168,51.257,51.2088,51.257,36959.0
2017-12-18 12:40:00,63.8,63.84,63.78,63.81,68519.0,51.2489,51.2811,51.2329,51.257,68519.0
2017-12-18 12:45:00,63.81,63.9,63.8,63.87,68556.0,51.257,51.3293,51.2489,51.3052,68556.0
2017-12-18 12:50:00,63.86,63.86,63.78,63.8,76221.0,51.2971,51.2971,51.2329,51.2489,76221.0
2017-12-18 12:55:00,63.8,63.85,63.78,63.82,89508.0,51.2489,51.2891,51.2329,51.265,89508.0
2017-12-18 13:00:00,63.82,63.82,63.75,63.8,73487.0,51.265,51.265,51.2088,51.2489,73487.0
2017-12-18 13:05:00,63.8,63.85,63.77,63.81,60383.0,51.2489,51.2891,51.2248,51.257,60383.0
2017-12-18 13:10:00,63.81,63.89,63.81,63.84,160716.0,51.257,51.3212,51.257,51.2811,160716.0
2017-12-18 13:15:00,63.83,63.9,63.82,63.88,106922.0,51.273,51.3293,51.265,51.3132,106922.0
2017-12-18 13:20:00,63.88,63.93,63.85,63.86,137291.0,51.3132,51.3534,51.2891,51.2971,137291.0
2017-12-18 13:25:00,63.86,63.91,63.8,63.91,80783.0,51.2971,51.3373,51.2489,51.3373,80783.0
2017-12-18 13:30:00,63.9,63.91,63.83,63.85,50281.0,51.3293,51.3373,51.273,51.2891,50281.0
2017-12-18 13:35:00,63.85,63.95,63.82,63.94,84742.0,51.2891,51.3694,51.265,51.3614,84742.0
2017-12-18 13:40:00,63.94,63.95,63.92,63.95,34630.0,51.3614,51.3694,51.3453,51.3694,34630.0
2017-12-18 13:45:00,63.95,63.98,63.92,63.97,60588.0,51.3694,51.3935,51.3453,51.3855,60588.0
2017-12-18 13:50:00,63.97,63.97,63.88,63.9,65831.0,51.3855,51.3855,51.3132,51.3293,65831.0
2017-12-18 13:55:00,63.9,63.92,63.8,63.81,70085.0,51.3293,51.3453,51.2489,51.257,70085.0
2017-12-18 14:00:00,63.82,63.83,63.78,63.8,188008.0,51.265,51.273,51.2329,51.2489,188008.0
2017-12-18 14:05:00,63.81,63.85,63.79,63.84,82935.0,51.257,51.2891,51.2409,51.2811,82935.0
2017-12-18 14:10:00,63.83,63.85,63.8,63.8,62240.0,51.273,51.2891,51.2489,51.2489,62240.0
2017-12-18 14:15:00,63.8,63.85,63.79,63.84,128956.0,51.2489,51.2891,51.2409,51.2811,128956.0
2017-12-18 14:20:00,63.85,63.88,63.83,63.84,50233.0,51.2891,51.3132,51.273,51.2811,50233.0
2017-12-18 14:25:00,63.84,63.89,63.79,63.88,94818.0,51.2811,51.3212,51.2409,51.3132,94818.0
2017-12-18 14:30:00,63.88,63.94,63.87,63.9,70113.0,51.3132,51.3614,51.3052,51.3293,70113.0
2017-12-18 14:35:00,63.89,63.91,63.84,63.91,81218.0,51.3212,51.3373,51.2811,51.3373,81218.0
2017-12-18 14:40:00,63.91,63.94,63.87,63.91,87897.0,51.3373,51.3614,51.3052,51.3373,87897.0
2017-12-18 14:45:00,63.9,63.91,63.87,63.88,62357.0,51.3293,51.3373,51.3052,51.3132,62357.0
2017-12-18 14:50:00,63.87,63.92,63.87,63.88,68074.0,51.3052,51.3453,51.3052,51.3132,68074.0
2017-12-18 14:55:00,63.88,63.91,63.87,63.9,72396.0,51.3132,51.3373,51.3052,51.3293,72396.0
2017-12-18 15:00:00,63.9,63.93,63.87,63.89,54746.0,51.3293,51.3534,51.3052,51.3212,54746.0
2017-12-18 15:05:00,63.89,63.89,63.83,63.85,115262.0,51.3212,51.3212,51.273,51.2891,115262.0
2017-12-18 15:10:00,63.86,63.9,63.83,63.88,98447.0,51.2971,51.3293,51.273,51.3132,98447.0
2017-12-18 15:15:00,63.88,63.89,63.81,63.84,80701.0,51.3132,51.3212,51.257,51.2811,80701.0
2017-12-18 15:20:00,63.84,63.85,63.75,63.76,130149.0,51.2811,51.2891,51.2088,51.2168,130149.0
2017-12-18 15:25:00,63.76,63.83,63.76,63.8,126247.0,51.2168,51.273,51.2168,51.2489,126247.0
2017-12-18 15:30:00,63.79,63.83,63.79,63.8,156109.0,51.2409,51.273,51.2409,51.2489,156109.0
2017-12-18 15:35:00,63.8,63.82,63.77,63.82,156256.0,51.2489,51.265,51.2248,51.265,156256.0
2017-12-18 15:40:00,63.82,63.86,63.79,63.8,141784.0,51.265,51.2971,51.2409,51.2489,141784.0
2017-12-18 15:45:00,63.79,63.86,63.76,63.85,184692.0,51.2409,51.2971,51.2168,51.2891,184692.0
2017-12-18 15:50:00,63.84,63.85,63.72,63.75,261248.0,51.2811,51.2891,51.1847,51.2088,261248.0
2017-12-18 15:55:00,63.75,63.76,63.56,63.6,742807.0,51.2088,51.2168,51.0562,51.0883,742807.0
2017-12-19 09:30:00,63.79,63.85,63.58,63.7,288381.0,51.2409,51.2891,51.0722,51.1686,288381.0
2017-12-19 09:35:00,63.69,63.83,63.6,63.79,140836.0,51.1606,51.273,51.0883,51.2409,140836.0
2017-12-19 09:40:00,63.78,63.8,63.62,63.7,99746.0,51.2329,51.2489,51.1044,51.1686,99746.0
2017-12-19 09:45:00,63.71,64.05,63.71,64.01,126330.0,51.1767,51.4498,51.1767,51.4176,126330.0
2017-12-19 09:50:00,64.01,64.08,63.94,64.0,79581.0,51.4176,51.4739,51.3614,51.4096,79581.0
2017-12-19 09:55:00,64.0,64.11,63.95,64.1,88749.0,51.4096,51.498,51.3694,51.4899,88749.0
2017-12-19 10:00:00,64.11,64.11,63.95,63.96,152428.0,51.498,51.498,51.3694,51.3775,152428.0
2017-12-19 10:05:00,63.96,64.02,63.91,64.01,85094.0,51.3775,51.4257,51.3373,51.4176,85094.0
2017-12-19 10:10:00,64.02,64.14,64.0,64.14,71140.0,51.4257,51.5221,51.4096,51.5221,71140.0
2017-12-19 10:15:00,64.15,64.32,64.15,64.31,90533.0,51.5301,51.6666,51.5301,51.6586,90533.0
2017-12-19 10:20:00,64.32,64.35,64.2,64.29,77980.0,51.6666,51.6907,51.5703,51.6426,77980.0
2017-12-19 10:25:00,64.29,64.47,64.26,64.42,99186.0,51.6426,51.7871,51.6185,51.747,99186.0
2017-12-19 10:30:00,64.42,64.45,64.35,64.45,89336.0,51.747,51.7711,51.6907,51.7711,89336.0
2017-12-19 10:35:00,64.44,64.49,64.4,64.49,74911.0,51.763,51.8032,51.7309,51.8032,74911.0
2017-12-19 10:40:00,64.49,64.52,64.45,64.45,85006.0,51.8032,51.8273,51.7711,51.7711,85006.0
2017-12-19 10:45:00,64.46,64.5,64.41,64.48,106155.0,51.7791,51.8112,51.7389,51.7952,106155.0
2017-12-19 10:50:00,64.48,64.49,64.37,64.42,88731.0,51.7952,51.8032,51.7068,51.747,88731.0
2017-12-19 10:55:00,64.42,64.43,64.34,64.39,67142.0,51.747,51.755,51.6827,51.7229,67142.0
2017-12-19 11:00:00,64.41,64.51,64.38,64.47,82358.0,51.7389,51.8193,51.7148,51.7871,82358.0
2017-12-19 11:05:00,64.48,64.5,64.43,64.48,102647.0,51.7952,51.8112,51.755,51.7952,102647.0
2017-12-19 11:10:00,64.48,64.54,64.45,64.5,101954.0,51.7952,51.8434,51.7711,51.8112,101954.0
2017-12-19 11:15:00,64.5,64.63,64.48,64.6,133032.0,51.8112,51.9157,51.7952,51.8916,133032.0
2017-12-19 11:20:00,64.6,64.71,64.59,64.71,107528.0,51.8916,51.9799,51.8835,51.9799,107528.0
2017-12-19 11:25:00,64.7,64.85,64.7,64.77,155338.0,51.9719,52.0924,51.9719,52.0281,155338.0
2017-12-19 11:30:00,64.77,64.87,64.76,64.85,126136.0,52.0281,52.1085,52.0201,52.0924,126136.0
2017-12-19 11:35:00,64.84,64.89,64.82,64.84,105980.0,52.0844,52.1245,52.0683,52.0844,105980.0
2017-12-19 11:40:00,64.85,64.9,64.82,64.89,61130.0,52.0924,52.1325,52.0683,52.1245,61130.0
2017-12-19 11:45:00,64.89,64.96,64.82,64.95,87458.0,52.1245,52.1807,52.0683,52.1727,87458.0
2017-12-19 11:50:00,64.95,64.96,64.87,64.87,109620.0,52.1727,52.1807,52.1085,52.1085,109620.0
2017-12-19 11:55:00,64.87,64.95,64.85,64.89,75978.0,52.1085,52.1727,52.0924,52.1245,75978.0
2017-12-19 12:00:00,64.89,64.93,64.8,64.84,53142.0,52.1245,52.1566,52.0522,52.0844,53142.0
2017-12-19 12:05:00,64.85,64.88,64.73,64.73,53728.0,52.0924,52.1165,51.996,51.996,53728.0
2017-12-19 12:10:00,64.74,64.82,64.72,64.81,52975.0,52.004,52.0683,51.988,52.0603,52975.0
2017-12-19 12:15:00,64.81,64.93,64.8,64.92,57547.0,52.0603,52.1566,52.0522,52.1486,57547.0
2017-12-19 12:20:00,64.92,64.98,64.92,64.93,74575.0,52.1486,52.1968,52.1486,52.1566,74575.0
2017-12-19 12:25:00,64.92,64.94,64.86,64.89,89595.0,52.1486,52.1647,52.1004,52.1245,89595.0
2017-12-19 12:30:00,64.88,64.92,64.81,64.85,64022.0,52.1165,52.1486,52.0603,52.0924,64022.0
2017-12-19 12:35:00,64.85,64.91,64.84,64.86,56937.0,52.0924,52.1406,52.0844,52.1004,56937.0
2017-12-19 12:40:00,64.85,64.88,64.81,64.81,53614.0,52.0924,52.1165,52.0603,52.0603,53614.0
2017-12-19 12:45:00,64.81,64.82,64.76,64.78,35600.0,52.0603,52.0683,52.0201,52.0362,35600.0
2017-12-19 12:50:00,64.77,64.78,64.71,64.75,37268.0,52.0281,52.0362,51.9799,52.0121,37268.0
2017-12-19 12:55:00,64.74,64.75,64.66,64.66,54822.0,52.004,52.0121,51.9398,51.9398,54822.0
2017-12-19 13:00:00,64.66,64.7,64.6,64.61,43550.0,51.9398,51.9719,51.8916,51.8996,43550.0
2017-12-19 13:05:00,64.6,64.62,64.46,64.47,62011.0,51.8916,51.9076,51.7791,51.7871,62011.0
2017-12-19 13:10:00,64.47,64.48,64.38,64.45,90425.0,51.7871,51.7952,51.7148,51.7711,90425.0
2017-12-19 13:15:00,64.45,64.46,64.37,64.38,48150.0,51.7711,51.7791,51.7068,51.7148,48150.0
2017-12-19 13:20:00,64.37,64.48,64.35,64.47,99611.0,51.7068,51.7952,51.6907,51.7871,99611.0
2017-12-19 13:25:00,64.47,64.54,64.46,64.52,59622.0,51.7871,51.8434,51.7791,51.8273,59622.0
2017-12-19 13:30:00,64.52,64.52,64.44,64.49,53290.0,51.8273,51.8273,51.763,51.8032,53290.0
2017-12-19 13:35:00,64.5,64.52,64.46,64.48,54083.0,51.8112,51.8273,51.7791,51.7952,54083.0
2017-12-19 13:40:00,64.47,64.51,64.37,64.38,74069.0,51.7871,51.8193,51.7068,51.7148,74069.0
2017-12-19 13:45:00,64.37,64.38,64.31,64.35,44593.0,51.7068,51.7148,51.6586,51.6907,44593.0
2017-12-19 13:50:00,64.35,64.36,64.28,64.28,32419.0,51.6907,51.6988,51.6345,51.6345,32419.0
2017-12-19 13:55:00,64.28,64.31,64.26,64.28,34954.0,51.6345,51.6586,51.6185,51.6345,34954.0
2017-12-19 14:00:00,64.29,64.3,64.26,64.28,115254.0,51.6426,51.6506,51.6185,51.6345,115254.0
2017-12-19 14:05:00,64.29,64.32,64.27,64.27,76613.0,51.6426,51.6666,51.6265,51.6265,76613.0
2017-12-19 14:10:00,64.28,64.28,64.18,64.23,165513.0,51.6345,51.6345,51.5542,51.5944,165513.0
2017-12-19 14:15:00,64.24,64.25,64.18,64.2,46367.0,51.6024,51.6104,51.5542,51.5703,46367.0
2017-12-19 14:20:00,64.2,64.23,64.15,64.21,66464.0,51.5703,51.5944,51.5301,51.5783,66464.0
2017-12-19 14:25:00,64.21,64.31,64.19,64.27,101287.0,51.5783,51.6586,51.5622,51.6265,101287.0
2017-12-19 14:30:00,64.28,64.28,64.22,64.23,129598.0,51.6345,51.6345,51.5863,51.5944,129598.0
2017-12-19 14:35:00,64.22,64.29,64.19,64.21,134682.0,51.5863,51.6426,51.5622,51.5783,134682.0
2017-12-19 14:40:00,64.22,64.23,64.18,64.23,65768.0,51.5863,51.5944,51.5542,51.5944,65768.0
2017-12-19 14:45:00,64.23,64.24,64.18,64.23,83336.0,51.5944,51.6024,51.5542,51.5944,83336.0
2017-12-19 14:50:00,64.23,64.31,64.22,64.27,99216.0,51.5944,51.6586,51.5863,51.6265,99216.0
2017-12-19 14:55:00,64.26,64.33,64.26,64.29,53377.0,51.6185,51.6747,51.6185,51.6426,53377.0
2017-12-19 15:00:00,64.29,64.3,64.25,64.25,62910.0,51.6426,51.6506,51.6104,51.6104,62910.0
2017-12-19 15:05:00,64.24,64.31,64.22,64.28,53471.0,51.6024,51.6586,51.5863,51.6345,53471.0
2017-12-19 15:10:00,64.29,64.33,64.26,64.32,47158.0,51.6426,51.6747,51.6185,51.6666,47158.0
2017-12-19 15:15:00,64.33,64.34,64.28,64.31,48374.0,51.6747,51.6827,51.6345,51.6586,48374.0
2017-12-19 15:20:00,64.31,64.39,64.3,64.36,65984.0,51.6586,51.7229,51.6506,51.6988,65984.0
2017-12-19 15:25:00,64.37,64.41,64.36,64.39,56322.0,51.7068,51.7389,51.6988,51.7229,56322.0
2017-12-19 15:30:00,64.39,64.43,64.36,64.41,84847.0,51.7229,51.755,51.6988,51.7389,84847.0
2017-12-19 15:35:00,64.41,64.48,64.38,64.47,84884.0,51.7389,51.7952,51.7148,51.7871,84884.0
2017-12-19 15:40:00,64.47,64.5,64.41,64.42,106494.0,51.7871,51.8112,51.7389,51.747,106494.0
2017-12-19 15:45:00,64.42,64.44,64.38,64.39,151875.0,51.747,51.763,51.7148,51.7229,151875.0
2017-12-19 15:50:00,64.4,64.41,64.34,64.39,164530.0,51.7309,51.7389,51.6827,51.7229,164530.0
2017-12-19 15:55:00,64.39,64.44,64.34,64.39,408815.0,51.7229,51.763,51.6827,51.7229,408815.0
2017-12-20 09:30:00,64.44,64.7,64.25,64.62,294210.0,51.763,51.9719,51.6104,51.9076,294210.0
2017-12-20 09:35:00,64.62,65.07,64.62,65.04,166852.0,51.9076,52.2691,51.9076,52.245,166852.0
2017-12-20 09:40:00,65.05,65.08,64.82,64.91,157307.0,52.253,52.2771,52.0683,52.1406,157307.0
2017-12-20 09:45:00,64.92,64.95,64.69,64.81,98134.0,52.1486,52.1727,51.9639,52.0603,98134.0
2017-12-20 09:50:00,64.81,64.82,64.66,64.69,101968.0,52.0603,52.0683,51.9398,51.9639,101968.0
2017-12-20 09:55:00,64.7,64.73,64.53,64.63,52151.0,51.9719,51.996,51.8353,51.9157,52151.0
2017-12-20 10:00:00,64.63,64.66,64.46,64.57,74229.0,51.9157,51.9398,51.7791,51.8675,74229.0
2017-12-20 10:05:00,64.57,64.72,64.55,64.64,81284.0,51.8675,51.988,51.8514,51.9237,81284.0
2017-12-20 10:10:00,64.64,64.67,64.6,64.62,45475.0,51.9237,51.9478,51.8916,51.9076,45475.0
2017-12-20 10:15:00,64.63,64.69,64.58,64.6,80195.0,51.9157,51.9639,51.8755,51.8916,80195.0
2017-12-20 10:20:00,64.6,64.7,64.59,64.69,141706.0,51.8916,51.9719,51.8835,51.9639,141706.0
2017-12-20 10:25:00,64.68,64.69,64.5,64.58,82838.0,51.9558,51.9639,51.8112,51.8755,82838.0
2017-12-20 10:30:00,64.58,64.63,64.51,64.58,104531.0,51.8755,51.9157,51.8193,51.8755,104531.0
2017-12-20 10:35:00,64.58,64.68,64.58,64.62,90841.0,51.8755,51.9558,51.8755,51.9076,90841.0
2017-12-20 10:40:00,64.63,64.69,64.61,64.62,98543.0,51.9157,51.9639,51.8996,51.9076,98543.0
2017-12-20 10:45:00,64.62,64.66,64.5,64.5,185755.0,51.9076,51.9398,51.8112,51.8112,185755.0
2017-12-20 10:50:00,64.5,64.54,64.45,64.51,69068.0,51.8112,51.8434,51.7711,51.8193,69068.0
2017-12-20 10:55:00,64.5,64.54,64.44,64.53,77690.0,51.8112,51.8434,51.763,51.8353,77690.0
2017-12-20 11:00:00,64.53,64.62,64.53,64.55,81879.0,51.8353,51.9076,51.8353,51.8514,81879.0
2017-12-20 11:05:00,64.54,64.66,64.53,64.61,95253.0,51.8434,51.9398,51.8353,51.8996,95253.0
2017-12-20 11:10:00,64.61,64.86,64.57,64.85,193950.0,51.8996,52.1004,51.8675,52.0924,193950.0
2017-12-20 11:15:00,64.86,64.95,64.84,64.9,85670.0,52.1004,52.1727,52.0844,52.1325,85670.0
2017-12-20 11:20:00,64.9,65.22,64.89,65.22,121522.0,52.1325,52.3896,52.1245,52.3896,121522.0
2017-12-20 11:25:00,65.23,65.48,65.15,65.41,122168.0,52.3976,52.5984,52.3334,52.5422,122168.0
2017-12-20 11:30:00,65.42,65.46,65.31,65.33,128386.0,52.5503,52.5824,52.4619,52.478,128386.0
2017-12-20 11:35:00,65.34,65.47,65.34,65.38,67065.0,52.486,52.5904,52.486,52.5181,67065.0
2017-12-20 11:40:00,65.37,65.38,65.29,65.3,72361.0,52.5101,52.5181,52.4458,52.4539,72361.0
2017-12-20 11:45:00,65.3,65.3,65.21,65.26,57130.0,52.4539,52.4539,52.3816,52.4217,57130.0
2017-12-20 11:50:00,65.26,65.28,65.21,65.22,63375.0,52.4217,52.4378,52.3816,52.3896,63375.0
2017-12-20 11:55:00,65.22,65.22,65.12,65.16,116635.0,52.3896,52.3896,52.3093,52.3414,116635.0
2017-12-20 12:00:00,65.16,65.17,65.08,65.14,44630.0,52.3414,52.3494,52.2771,52.3253,44630.0
2017-12-20 12:05:00,65.14,65.15,65.03,65.07,40394.0,52.3253,52.3334,52.237,52.2691,40394.0
2017-12-20 12:10:00,65.08,65.08,64.97,64.99,52553.0,52.2771,52.2771,52.1888,52.2048,52553.0
2017-12-20 12:15:00,65.0,65.01,64.93,65.0,118759.0,52.2129,52.2209,52.1566,52.2129,118759.0
2017-12-20 12:20:00,64.99,65.06,64.99,65.05,72791.0,52.2048,52.2611,52.2048,52.253,72791.0
2017-12-20 12:25:00,65.05,65.07,64.97,65.01,94871.0,52.253,52.2691,52.1888,52.2209,94871.0
2017-12-20 12:30:00,65.01,65.01,64.94,65.0,57908.0,52.2209,52.2209,52.1647,52.2129,57908.0
2017-12-20 12:35:00,65.0,65.04,64.94,65.0,89171.0,52.2129,52.245,52.1647,52.2129,89171.0
2017-12-20 12:40:00,65.01,65.04,64.97,65.03,61887.0,52.2209,52.245,52.1888,52.237,61887.0
2017-12-20 12:45:00,65.03,65.04,64.93,64.94,64080.0,52.237,52.245,52.1566,52.1647,64080.0
2017-12-20 12:50:00,64.94,64.95,64.84,64.91,60691.0,52.1647,52.1727,52.0844,52.1406,60691.0
2017-12-20 12:55:00,64.92,64.96,64.88,64.96,51482.0,52.1486,52.1807,52.1165,52.1807,51482.0
2017-12-20 13:00:00,64.96,64.97,64.89,64.95,50598.0,52.1807,52.1888,52.1245,52.1727,50598.0
2017-12-20 13:05:00,64.95,64.99,64.89,64.98,73358.0,52.1727,52.2048,52.1245,52.1968,73358.0
2017-12-20 13:10:00,64.99,65.19,64.99,65.19,126583.0,52.2048,52.3655,52.2048,52.3655,126583.0
2017-12-20 13:15:00,65.18,65.25,65.18,65.23,140752.0,52.3575,52.4137,52.3575,52.3976,140752.0
2017-12-20 13:20:00,65.25,65.33,65.25,65.31,60969.0,52.4137,52.478,52.4137,52.4619,60969.0
2017-12-20 13:25:00,65.32,65.36,65.3,65.33,41068.0,52.4699,52.5021,52.4539,52.478,41068.0
2017-12-20 13:30:00,65.34,65.42,65.34,65.38,57441.0,52.486,52.5503,52.486,52.5181,57441.0
2017-12-20 13:35:00,65.37,65.42,65.35,65.42,44638.0,52.5101,52.5503,52.494,52.5503,44638.0
2017-12-20 13:40:00,65.41,65.44,65.37,65.42,43543.0,52.5422,52.5663,52.5101,52.5503,43543.0
2017-12-20 13:45:00,65.42,65.46,65.4,65.43,118204.0,52.5503,52.5824,52.5342,52.5583,118204.0
2017-12-20 13:50:00,65.43,65.52,65.42,65.48,131087.0,52.5583,52.6306,52.5503,52.5984,131087.0
2017-12-20 13:55:00,65.47,65.48,65.36,65.4,79316.0,52.5904,52.5984,52.5021,52.5342,79316.0
2017-12-20 14:00:00,65.4,65.44,65.37,65.41,143443.0,52.5342,52.5663,52.5101,52.5422,143443.0
2017-12-20 14:05:00,65.42,65.44,65.4,65.43,141024.0,52.5503,52.5663,52.5342,52.5583,141024.0
2017-12-20 14:10:00,65.42,65.44,65.32,65.39,113137.0,52.5503,52.5663,52.4699,52.5262,113137.0
2017-12-20 14:15:00,65.39,65.45,65.35,65.36,158919.0,52.5262,52.5744,52.494,52.5021,158919.0
2017-12-20 14:20:00,65.36,65.39,65.28,65.33,87740.0,52.5021,52.5262,52.4378,52.478,87740.0
2017-12-20 14:25:00,65.34,65.35,65.28,65.29,35800.0,52.486,52.494,52.4378,52.4458,35800.0
2017-12-20 14:30:00,65.3,65.36,65.27,65.36,60697.0,52.4539,52.5021,52.4298,52.5021,60697.0
2017-12-20 14:35:00,65.36,65.38,65.35,65.37,63151.0,52.5021,52.5181,52.494,52.5101,63151.0
2017-12-20 14:40:00,65.37,65.43,65.35,65.35,82712.0,52.5101,52.5583,52.494,52.494,82712.0
2017-12-20 14:45:00,65.35,65.35,65.23,65.29,55343.0,52.494,52.494,52.3976,52.4458,55343.0
2017-12-20 14:50:00,65.3,65.31,65.24,65.25,52519.0,52.4539,52.4619,52.4057,52.4137,52519.0
2017-12-20 14:55:00,65.26,65.31,65.23,65.24,67153.0,52.4217,52.4619,52.3976,52.4057,67153.0
2017-12-20 15:00:00,65.25,65.3,65.24,65.29,73761.0,52.4137,52.4539,52.4057,52.4458,73761.0
2017-12-20 15:05:00,65.3,65.33,65.23,65.23,132140.0,52.4539,52.478,52.3976,52.3976,132140.0
2017-12-20 15:10:00,65.23,65.33,65.22,65.25,128725.0,52.3976,52.478,52.3896,52.4137,128725.0
2017-12-20 15:15:00,65.25,65.32,65.22,65.31,84869.0,52.4137,52.4699,52.3896,52.4619,84869.0
2017-12-20 15:20:00,65.32,65.37,65.28,65.37,101056.0,52.4699,52.5101,52.4378,52.5101,101056.0
2017-12-20 15:25:00,65.37,65.47,65.35,65.41,135533.0,52.5101,52.5904,52.494,52.5422,135533.0
2017-12-20 15:30:00,65.41,65.45,65.38,65.44,115646.0,52.5422,52.5744,52.5181,52.5663,115646.0
2017-12-20 15:35:00,65.45,65.47,65.36,65.41,161173.0,52.5744,52.5904,52.5021,52.5422,161173.0
2017-12-20 15:40:00,65.41,65.51,65.41,65.45,208707.0,52.5422,52.6225,52.5422,52.5744,208707.0
2017-12-20 15:45:00,65.45,65.46,65.42,65.45,154685.0,52.5744,52.5824,52.5503,52.5744,154685.0
2017-12-20 15:50:00,65.45,65.45,65.34,65.34,207461.0,52.5744,52.5744,52.486,52.486,207461.0
2017-12-20 15:55:00,65.34,65.35,65.26,65.28,492988.0,52.486,52.494,52.4217,52.4378,492988.0
2017-12-21 09:30:00,65.48,65.74,65.41,65.57,276301.0,52.5984,52.8073,52.5422,52.6707,276301.0
2017-12-21 09:35:00,65.52,65.55,65.37,65.41,81527.0,52.6306,52.6547,52.5101,52.5422,81527.0
2017-12-21 09:40:00,65.42,65.46,65.26,65.3,85712.0,52.5503,52.5824,52.4217,52.4539,85712.0
2017-12-21 09:45:00,65.3,65.5,65.3,65.48,74215.0,52.4539,52.6145,52.4539,52.5984,74215.0
2017-12-21 09:50:00,65.47,65.56,65.29,65.33,112515.0,52.5904,52.6627,52.4458,52.478,112515.0
2017-12-21 09:55:00,65.33,65.42,65.25,65.37,95582.0,52.478,52.5503,52.4137,52.5101,95582.0
2017-12-21 10:00:00,65.37,65.53,65.33,65.5,108507.0,52.5101,52.6386,52.478,52.6145,108507.0
2017-12-21 10:05:00,65.5,65.69,65.5,65.65,107932.0,52.6145,52.7671,52.6145,52.735,107932.0
2017-12-21 10:10:00,65.64,65.65,65.52,65.6,91725.0,52.727,52.735,52.6306,52.6948,91725.0
2017-12-21 10:15:00,65.59,65.67,65.59,65.66,110573.0,52.6868,52.7511,52.6868,52.743,110573.0
2017-12-21 10:20:00,65.66,65.74,65.63,65.74,175444.0,52.743,52.8073,52.7189,52.8073,175444.0
2017-12-21 10:25:00,65.74,65.98,65.74,65.97,64304.0,52.8073,53.0001,52.8073,52.9921,64304.0
2017-12-21 10:30:00,65.98,66.36,65.97,66.36,126490.0,53.0001,53.3053,52.9921,53.3053,126490.0
2017-12-21 10:35:00,66.36,66.52,66.3,66.47,147298.0,53.3053,53.4339,53.2571,53.3937,147298.0
2017-12-21 10:40:00,66.47,66.65,66.42,66.6,130232.0,53.3937,53.5383,53.3535,53.4981,130232.0
2017-12-21 10:45:00,66.6,66.82,66.57,66.8,162174.0,53.4981,53.6748,53.474,53.6588,162174.0
2017-12-21 10:50:00,66.8,66.88,66.73,66.75,109308.0,53.6588,53.723,53.6025,53.6186,109308.0
2017-12-21 10:55:00,66.75,66.81,66.7,66.71,107973.0,53.6186,53.6668,53.5784,53.5865,107973.0
2017-12-21 11:00:00,66.71,66.74,66.54,66.54,129168.0,53.5865,53.6106,53.4499,53.4499,129168.0
2017-12-21 11:05:00,66.54,66.74,66.49,66.73,179006.0,53.4499,53.6106,53.4098,53.6025,179006.0
2017-12-21 11:10:00,66.73,66.75,66.69,66.7,74585.0,53.6025,53.6186,53.5704,53.5784,74585.0
2017-12-21 11:15:00,66.69,66.8,66.64,66.69,192462.0,53.5704,53.6588,53.5302,53.5704,192462.0
2017-12-21 11:20:00,66.69,66.96,66.62,66.95,129119.0,53.5704,53.7873,53.5142,53.7793,129119.0
2017-12-21 11:25:00,66.95,66.99,66.89,66.94,93790.0,53.7793,53.8114,53.7311,53.7712,93790.0
2017-12-21 11:30:00,66.93,66.95,66.86,66.9,98833.0,53.7632,53.7793,53.707,53.7391,98833.0
2017-12-21 11:35:00,66.9,67.05,66.89,67.05,175175.0,53.7391,53.8596,53.7311,53.8596,175175.0
2017-12-21 11:40:00,67.06,67.41,67.05,67.4,137121.0,53.8676,54.1488,53.8596,54.1407,137121.0
2017-12-21 11:45:00,67.4,67.41,67.24,67.27,144816.0,54.1407,54.1488,54.0122,54.0363,144816.0
2017-12-21 11:50:00,67.27,67.52,67.24,67.44,141854.0,54.0363,54.2371,54.0122,54.1729,141854.0
2017-12-21 11:55:00,67.44,67.45,67.35,67.42,129386.0,54.1729,54.1809,54.1006,54.1568,129386.0
2017-12-21 12:00:00,67.42,67.49,67.41,67.47,194618.0,54.1568,54.213,54.1488,54.197,194618.0
2017-12-21 12:05:00,67.47,67.54,67.45,67.49,113603.0,54.197,54.2532,54.1809,54.213,113603.0
2017-12-21 12:10:00,67.49,67.62,67.43,67.6,327006.0,54.213,54.3175,54.1648,54.3014,327006.0
2017-12-21 12:15:00,67.6,67.82,67.59,67.74,187651.0,54.3014,54.4781,54.2934,54.4139,187651.0
2017-12-21 12:20:00,67.73,67.85,67.73,67.78,125688.0,54.4058,54.5022,54.4058,54.446,125688.0
2017-12-21 12:25:00,67.78,67.82,67.68,67.7,133101.0,54.446,54.4781,54.3657,54.3817,133101.0
2017-12-21 12:30:00,67.69,67.91,67.69,67.88,130739.0,54.3737,54.5504,54.3737,54.5263,130739.0
2017-12-21 12:35:00,67.88,67.96,67.87,67.94,117052.0,54.5263,54.5906,54.5183,54.5745,117052.0
2017-12-21 12:40:00,67.93,67.95,67.88,67.93,94122.0,54.5665,54.5825,54.5263,54.5665,94122.0
2017-12-21 12:45:00,67.94,68.0,67.91,67.97,137291.0,54.5745,54.6227,54.5504,54.5986,137291.0
2017-12-21 12:50:00,67.98,68.12,67.98,68.11,300184.0,54.6066,54.7191,54.6066,54.7111,300184.0
2017-12-21 12:55:00,68.11,68.27,68.1,68.22,114540.0,54.7111,54.8396,54.703,54.7994,114540.0
2017-12-21 13:00:00,68.23,68.25,68.01,68.03,210373.0,54.8075,54.8235,54.6307,54.6468,210373.0
2017-12-21 13:05:00,68.02,68.03,67.93,67.97,80166.0,54.6388,54.6468,54.5665,54.5986,80166.0
2017-12-21 13:10:00,67.97,68.09,67.97,68.01,91309.0,54.5986,54.695,54.5986,54.6307,91309.0
2017-12-21 13:15:00,68.01,68.03,67.81,67.86,105778.0,54.6307,54.6468,54.4701,54.5102,105778.0
2017-12-21 13:20:00,67.85,67.87,67.7,67.77,91570.0,54.5022,54.5183,54.3817,54.4379,91570.0
2017-12-21 13:25:00,67.78,67.82,67.69,67.72,79670.0,54.446,54.4781,54.3737,54.3978,79670.0
2017-12-21 13:30:00,67.72,67.79,67.68,67.71,79220.0,54.3978,54.454,54.3657,54.3898,79220.0
2017-12-21 13:35:00,67.71,67.89,67.63,67.63,156748.0,54.3898,54.5343,54.3255,54.3255,156748.0
2017-12-21 13:40:00,67.63,67.71,67.6,67.61,99840.0,54.3255,54.3898,54.3014,54.3094,99840.0
2017-12-21 13:45:00,67.61,67.64,67.57,67.61,106745.0,54.3094,54.3335,54.2773,54.3094,106745.0
2017-12-21 13:50:00,67.61,67.61,67.51,67.55,121575.0,54.3094,54.3094,54.2291,54.2612,121575.0
2017-12-21 13:55:00,67.55,67.75,67.53,67.75,165264.0,54.2612,54.4219,54.2452,54.4219,165264.0
2017-12-21 14:00:00,67.74,67.82,67.71,67.72,67709.0,54.4139,54.4781,54.3898,54.3978,67709.0
2017-12-21 14:05:00,67.71,67.8,67.68,67.7,72783.0,54.3898,54.462,54.3657,54.3817,72783.0
2017-12-21 14:10:00,67.71,67.77,67.69,67.76,77920.0,54.3898,54.4379,54.3737,54.4299,77920.0
2017-12-21 14:15:00,67.76,67.77,67.7,67.74,69035.0,54.4299,54.4379,54.3817,54.4139,69035.0
2017-12-21 14:20:00,67.73,68.0,67.73,68.0,87505.0,54.4058,54.6227,54.4058,54.6227,87505.0
2017-12-21 14:25:00,68.01,68.17,68.0,68.15,154691.0,54.6307,54.7593,54.6227,54.7432,154691.0
2017-12-21 14:30:00,68.16,68.19,68.09,68.16,115002.0,54.7512,54.7753,54.695,54.7512,115002.0
2017-12-21 14:35:00,68.16,68.27,68.14,68.25,178624.0,54.7512,54.8396,54.7352,54.8235,178624.0
2017-12-21 14:40:00,68.26,68.27,68.02,68.06,125343.0,54.8316,54.8396,54.6388,54.6709,125343.0
2017-12-21 14:45:00,68.05,68.06,67.89,67.93,65171.0,54.6629,54.6709,54.5343,54.5665,65171.0
2017-12-21 14:50:00,67.92,68.04,67.9,68.0,121248.0,54.5584,54.6548,54.5424,54.6227,121248.0
2017-12-21 14:55:00,68.0,68.05,67.96,68.04,85838.0,54.6227,54.6629,54.5906,54.6548,85838.0
2017-12-21 15:00:00,68.03,68.08,68.0,68.04,70016.0,54.6468,54.687,54.6227,54.6548,70016.0
2017-12-21 15:05:00,68.03,68.19,68.01,68.15,103565.0,54.6468,54.7753,54.6307,54.7432,103565.0
2017-12-21 15:10:00,68.15,68.27,68.11,68.25,72685.0,54.7432,54.8396,54.7111,54.8235,72685.0
2017-12-21 15:15:00,68.24,68.32,68.24,68.3,203812.0,54.8155,54.8798,54.8155,54.8637,203812.0
2017-12-21 15:20:00,68.3,68.3,68.25,68.26,220449.0,54.8637,54.8637,54.8235,54.8316,220449.0
2017-12-21 15:25:00,68.26,68.29,68.25,68.27,124500.0,54.8316,54.8557,54.8235,54.8396,124500.0
2017-12-21 15:30:00,68.26,68.28,68.13,68.15,189137.0,54.8316,54.8476,54.7271,54.7432,189137.0
2017-12-21 15:35:00,68.14,68.21,68.14,68.16,180269.0,54.7352,54.7914,54.7352,54.7512,180269.0
2017-12-21 15:40:00,68.17,68.17,68.04,68.14,201711.0,54.7593,54.7593,54.6548,54.7352,201711.0
2017-12-21 15:45:00,68.13,68.13,68.04,68.1,212921.0,54.7271,54.7271,54.6548,54.703,212921.0
2017-12-21 15:50:00,68.09,68.09,67.93,67.98,325483.0,54.695,54.695,54.5665,54.6066,325483.0
2017-12-21 15:55:00,67.97,67.99,67.73,67.84,1115507.0,54.5986,54.6147,54.4058,54.4942,1115507.0
2017-12-22 09:30:00,67.66,67.86,67.57,67.7,254682.0,54.3496,54.5102,54.2773,54.3817,254682.0
2017-12-22 09:35:00,67.68,67.71,67.16,67.33,173018.0,54.3657,54.3898,53.948,54.0845,173018.0
2017-12-22 09:40:00,67.33,67.63,67.32,67.63,88435.0,54.0845,54.3255,54.0765,54.3255,88435.0
2017-12-22 09:45:00,67.62,67.75,67.57,67.69,98795.0,54.3175,54.4219,54.2773,54.3737,98795.0
2017-12-22 09:50:00,67.69,67.7,67.47,67.63,126083.0,54.3737,54.3817,54.197,54.3255,126083.0
2017-12-22 09:55:00,67.63,67.67,67.45,67.56,100964.0,54.3255,54.3576,54.1809,54.2693,100964.0
2017-12-22 10:00:00,67.57,67.58,67.48,67.53,80529.0,54.2773,54.2853,54.205,54.2452,80529.0
2017-12-22 10:05:00,67.53,67.76,67.53,67.73,77827.0,54.2452,54.4299,54.2452,54.4058,77827.0
2017-12-22 10:10:00,67.73,67.73,67.64,67.69,71882.0,54.4058,54.4058,54.3335,54.3737,71882.0
2017-12-22 10:15:00,67.69,67.78,67.66,67.7,67056.0,54.3737,54.446,54.3496,54.3817,67056.0
2017-12-22 10:20:00,67.7,67.79,67.65,67.74,40660.0,54.3817,54.454,54.3416,54.4139,40660.0
2017-12-22 10:25:00,67.74,67.95,67.72,67.94,121738.0,54.4139,54.5825,54.3978,54.5745,121738.0
2017-12-22 10:30:00,67.94,67.97,67.86,67.97,76879.0,54.5745,54.5986,54.5102,54.5986,76879.0
2017-12-22 10:35:00,67.98,68.04,67.94,67.98,79282.0,54.6066,54.6548,54.5745,54.6066,79282.0
2017-12-22 10:40:00,67.98,68.04,67.92,67.94,54213.0,54.6066,54.6548,54.5584,54.5745,54213.0
2017-12-22 10:45:00,67.95,68.02,67.93,68.01,104988.0,54.5825,54.6388,54.5665,54.6307,104988.0
2017-12-22 10:50:00,68.0,68.15,67.99,68.13,84109.0,54.6227,54.7432,54.6147,54.7271,84109.0
2017-12-22 10:55:00,68.12,68.34,68.11,68.21,109884.0,54.7191,54.8958,54.7111,54.7914,109884.0
2017-12-22 11:00:00,68.2,68.24,68.1,68.12,70700.0,54.7834,54.8155,54.703,54.7191,70700.0
2017-12-22 11:05:00,68.11,68.26,68.1,68.23,104037.0,54.7111,54.8316,54.703,54.8075,104037.0
2017-12-22 11:10:00,68.24,68.28,68.22,68.25,63426.0,54.8155,54.8476,54.7994,54.8235,63426.0
2017-12-22 11:15:00,68.25,68.25,68.11,68.15,88401.0,54.8235,54.8235,54.7111,54.7432,88401.0
2017-12-22 11:20:00,68.15,68.16,68.08,68.12,67731.0,54.7432,54.7512,54.687,54.7191,67731.0
2017-12-22 11:25:00,68.12,68.25,68.12,68.16,68085.0,54.7191,54.8235,54.7191,54.7512,68085.0
2017-12-22 11:30:00,68.16,68.2,68.09,68.12,67546.0,54.7512,54.7834,54.695,54.7191,67546.0
2017-12-22 11:35:00,68.13,68.13,67.95,67.96,92905.0,54.7271,54.7271,54.5825,54.5906,92905.0
2017-12-22 11:40:00,67.95,68.04,67.94,68.03,103097.0,54.5825,54.6548,54.5745,54.6468,103097.0
2017-12-22 11:45:00,68.02,68.09,68.0,68.07,28948.0,54.6388,54.695,54.6227,54.6789,28948.0
2017-12-22 11:50:00,68.07,68.21,68.06,68.19,74437.0,54.6789,54.7914,54.6709,54.7753,74437.0
2017-12-22 11:55:00,68.18,68.2,68.04,68.1,47248.0,54.7673,54.7834,54.6548,54.703,47248.0
2017-12-22 12:00:00,68.09,68.11,68.06,68.08,19938.0,54.695,54.7111,54.6709,54.687,19938.0
2017-12-22 12:05:00,68.09,68.12,68.03,68.06,40666.0,54.695,54.7191,54.6468,54.6709,40666.0
2017-12-22 12:10:00,68.06,68.08,68.04,68.08,34995.0,54.6709,54.687,54.6548,54.687,34995.0
2017-12-22 12:15:00,68.07,68.14,68.06,68.14,39030.0,54.6789,54.7352,54.6709,54.7352,39030.0
2017-12-22 12:20:00,68.13,68.14,68.07,68.09,35510.0,54.7271,54.7352,54.6789,54.695,35510.0
2017-12-22 12:25:00,68.08,68.19,68.08,68.12,69245.0,54.687,54.7753,54.687,54.7191,69245.0
2017-12-22 12:30:00,68.13,68.19,68.1,68.18,32427.0,54.7271,54.7753,54.703,54.7673,32427.0
2017-12-22 12:35:00,68.17,68.18,68.03,68.06,44592.0,54.7593,54.7673,54.6468,54.6709,44592.0
2017-12-22 12:40:00,68.07,68.1,68.05,68.06,21844.0,54.6789,54.703,54.6629,54.6709,21844.0
2017-12-22 12:45:00,68.06,68.11,68.04,68.06,46719.0,54.6709,54.7111,54.6548,54.6709,46719.0
2017-12-22 12:50:00,68.05,68.06,68.01,68.04,33298.0,54.6629,54.6709,54.6307,54.6548,33298.0
2017-12-22 12:55:00,68.03,68.05,68.0,68.01,30007.0,54.6468,54.6629,54.6227,54.6307,30007.0
2017-12-22 13:00:00,68.02,68.05,67.95,67.95,75339.0,54.6388,54.6629,54.5825,54.5825,75339.0
2017-12-22 13:05:00,67.96,68.01,67.95,67.96,24464.0,54.5906,54.6307,54.5825,54.5906,24464.0
2017-12-22 13:10:00,67.97,67.97,67.79,67.79,46048.0,54.5986,54.5986,54.454,54.454,46048.0
2017-12-22 13:15:00,67.8,67.84,67.74,67.81,40760.0,54.462,54.4942,54.4139,54.4701,40760.0
2017-12-22 13:20:00,67.81,67.84,67.76,67.76,43706.0,54.4701,54.4942,54.4299,54.4299,43706.0
2017-12-22 13:25:00,67.76,67.78,67.71,67.73,25433.0,54.4299,54.446,54.3898,54.4058,25433.0
2017-12-22 13:30:00,67.72,67.75,67.7,67.71,30250.0,54.3978,54.4219,54.3817,54.3898,30250.0
2017-12-22 13:35:00,67.72,67.72,67.59,67.6,68212.0,54.3978,54.3978,54.2934,54.3014,68212.0
2017-12-22 13:40:00,67.59,67.65,67.55,67.57,69538.0,54.2934,54.3416,54.2612,54.2773,69538.0
2017-12-22 13:45:00,67.57,67.59,67.51,67.51,30410.0,54.2773,54.2934,54.2291,54.2291,30410.0
2017-12-22 13:50:00,67.52,67.63,67.51,67.62,49049.0,54.2371,54.3255,54.2291,54.3175,49049.0
2017-12-22 13:55:00,67.62,67.67,67.59,67.59,35528.0,54.3175,54.3576,54.2934,54.2934,35528.0
2017-12-22 14:00:00,67.59,67.65,67.59,67.59,29735.0,54.2934,54.3416,54.2934,54.2934,29735.0
2017-12-22 14:05:00,67.6,67.63,67.59,67.61,33749.0,54.3014,54.3255,54.2934,54.3094,33749.0
2017-12-22 14:10:00,67.62,67.66,67.61,67.65,41778.0,54.3175,54.3496,54.3094,54.3416,41778.0
2017-12-22 14:15:00,67.66,67.72,67.65,67.72,39143.0,54.3496,54.3978,54.3416,54.3978,39143.0
2017-12-22 14:20:00,67.71,67.76,67.67,67.73,34505.0,54.3898,54.4299,54.3576,54.4058,34505.0
2017-12-22 14:25:00,67.73,67.73,67.68,67.68,27531.0,54.4058,54.4058,54.3657,54.3657,27531.0
2017-12-22 14:30:00,67.68,67.69,67.63,67.64,22129.0,54.3657,54.3737,54.3255,54.3335,22129.0
2017-12-22 14:35:00,67.65,67.67,67.59,67.61,22843.0,54.3416,54.3576,54.2934,54.3094,22843.0
2017-12-22 14:40:00,67.61,67.63,67.55,67.57,20390.0,54.3094,54.3255,54.2612,54.2773,20390.0
2017-12-22 14:45:00,67.58,67.58,67.53,67.57,38065.0,54.2853,54.2853,54.2452,54.2773,38065.0
2017-12-22 14:50:00,67.56,67.59,67.54,67.54,64792.0,54.2693,54.2934,54.2532,54.2532,64792.0
2017-12-22 14:55:00,67.55,67.55,67.48,67.49,38203.0,54.2612,54.2612,54.205,54.213,38203.0
2017-12-22 15:00:00,67.5,67.55,67.49,67.53,81334.0,54.2211,54.2612,54.213,54.2452,81334.0
2017-12-22 15:05:00,67.53,67.53,67.49,67.51,50656.0,54.2452,54.2452,54.213,54.2291,50656.0
2017-12-22 15:10:00,67.51,67.59,67.5,67.58,67494.0,54.2291,54.2934,54.2211,54.2853,67494.0
2017-12-22 15:15:00,67.57,67.57,67.53,67.55,51460.0,54.2773,54.2773,54.2452,54.2612,51460.0
2017-12-22 15:20:00,67.54,67.56,67.49,67.51,53477.0,54.2532,54.2693,54.213,54.2291,53477.0
2017-12-22 15:25:00,67.51,67.56,67.47,67.48,57852.0,54.2291,54.2693,54.197,54.205,57852.0
2017-12-22 15:30:00,67.48,67.5,67.42,67.46,76446.0,54.205,54.2211,54.1568,54.1889,76446.0
2017-12-22 15:35:00,67.46,67.53,67.46,67.5,66686.0,54.1889,54.2452,54.1889,54.2211,66686.0
2017-12-22 15:40:00,67.5,67.51,67.44,67.47,68592.0,54.2211,54.2291,54.1729,54.197,68592.0
2017-12-22 15:45:00,67.47,67.48,67.41,67.48,89172.0,54.197,54.205,54.1488,54.205,89172.0
2017-12-22 15:50:00,67.48,67.49,67.41,67.42,136941.0,54.205,54.213,54.1488,54.1568,136941.0
2017-12-22 15:55:00,67.43,67.54,67.4,67.45,385000.0,54.1648,54.2532,54.1407,54.1809,385000.0
2017-12-26 09:30:00,67.5,67.82,67.5,67.77,98203.0,54.2211,54.4781,54.2211,54.4379,98203.0
2017-12-26 09:35:00,67.78,67.99,67.77,67.88,42433.0,54.446,54.6147,54.4379,54.5263,42433.0
2017-12-26 09:40:00,67.91,67.92,67.65,67.7,49637.0,54.5504,54.5584,54.3416,54.3817,49637.0
2017-12-26 09:45:00,67.71,67.79,67.52,67.53,32969.0,54.3898,54.454,54.2371,54.2452,32969.0
2017-12-26 09:50:00,67.54,67.61,67.46,67.47,29587.0,54.2532,54.3094,54.1889,54.197,29587.0
2017-12-26 09:55:00,67.46,67.53,67.42,67.49,46772.0,54.1889,54.2452,54.1568,54.213,46772.0
2017-12-26 10:00:00,67.49,67.63,67.43,67.56,40852.0,54.213,54.3255,54.1648,54.2693,40852.0
2017-12-26 10:05:00,67.57,67.61,67.45,67.49,38237.0,54.2773,54.3094,54.1809,54.213,38237.0
2017-12-26 10:10:00,67.48,67.53,67.46,67.48,33514.0,54.205,54.2452,54.1889,54.205,33514.0
2017-12-26 10:15:00,67.48,67.57,67.46,67.54,21610.0,54.205,54.2773,54.1889,54.2532,21610.0
2017-12-26 10:20:00,67.56,67.56,67.46,67.55,24406.0,54.2693,54.2693,54.1889,54.2612,24406.0
2017-12-26 10:25:00,67.55,67.84,67.55,67.84,52912.0,54.2612,54.4942,54.2612,54.4942,52912.0
2017-12-26 10:30:00,67.83,68.08,67.81,67.94,144202.0,54.4861,54.687,54.4701,54.5745,144202.0
2017-12-26 10:35:00,67.95,68.0,67.87,67.94,55260.0,54.5825,54.6227,54.5183,54.5745,55260.0
2017-12-26 10:40:00,67.96,67.97,67.82,67.84,39181.0,54.5906,54.5986,54.4781,54.4942,39181.0
2017-12-26 10:45:00,67.84,67.94,67.76,67.77,67498.0,54.4942,54.5745,54.4299,54.4379,67498.0
2017-12-26 10:50:00,67.76,67.82,67.72,67.81,46460.0,54.4299,54.4781,54.3978,54.4701,46460.0
2017-12-26 10:55:00,67.81,67.9,67.77,67.9,99945.0,54.4701,54.5424,54.4379,54.5424,99945.0
2017-12-26 11:00:00,67.89,67.91,67.71,67.73,36344.0,54.5343,54.5504,54.3898,54.4058,36344.0
2017-12-26 11:05:00,67.75,67.85,67.75,67.81,36926.0,54.4219,54.5022,54.4219,54.4701,36926.0
2017-12-26 11:10:00,67.81,67.86,67.78,67.83,37146.0,54.4701,54.5102,54.446,54.4861,37146.0
2017-12-26 11:15:00,67.83,67.94,67.82,67.83,44601.0,54.4861,54.5745,54.4781,54.4861,44601.0
2017-12-26 11:20:00,67.83,67.89,67.82,67.83,29113.0,54.4861,54.5343,54.4781,54.4861,29113.0
2017-12-26 11:25:00,67.83,67.89,67.8,67.88,26017.0,54.4861,54.5343,54.462,54.5263,26017.0
2017-12-26 11:30:00,67.87,67.93,67.85,67.92,44003.0,54.5183,54.5665,54.5022,54.5584,44003.0
2017-12-26 11:35:00,67.9,67.91,67.84,67.84,24006.0,54.5424,54.5504,54.4942,54.4942,24006.0
2017-12-26 11:40:00,67.84,67.87,67.79,67.83,29973.0,54.4942,54.5183,54.454,54.4861,29973.0
2017-12-26 11:45:00,67.81,67.84,67.79,67.82,21810.0,54.4701,54.4942,54.454,54.4781,21810.0
2017-12-26 11:50:00,67.82,67.86,67.81,67.82,27722.0,54.4781,54.5102,54.4701,54.4781,27722.0
2017-12-26 11:55:00,67.83,67.87,67.81,67.84,20389.0,54.4861,54.5183,54.4701,54.4942,20389.0
2017-12-26 12:00:00,67.85,67.9,67.82,67.84,24854.0,54.5022,54.5424,54.4781,54.4942,24854.0
2017-12-26 12:05:00,67.84,67.85,67.77,67.81,34819.0,54.4942,54.5022,54.4379,54.4701,34819.0
2017-12-26 12:10:00,67.8,67.88,67.8,67.87,20038.0,54.462,54.5263,54.462,54.5183,20038.0
2017-12-26 12:15:00,67.86,67.95,67.85,67.95,48092.0,54.5102,54.5825,54.5022,54.5825,48092.0
2017-12-26 12:20:00,67.95,67.95,67.84,67.84,31268.0,54.5825,54.5825,54.4942,54.4942,31268.0
2017-12-26 12:25:00,67.82,67.87,67.82,67.84,27805.0,54.4781,54.5183,54.4781,54.4942,27805.0
2017-12-26 12:30:00,67.84,67.9,67.84,67.88,27899.0,54.4942,54.5424,54.4942,54.5263,27899.0
2017-12-26 12:35:00,67.87,67.88,67.79,67.79,26700.0,54.5183,54.5263,54.454,54.454,26700.0
2017-12-26 12:40:00,67.8,67.81,67.76,67.76,17400.0,54.462,54.4701,54.4299,54.4299,17400.0
2017-12-26 12:45:00,67.76,67.84,67.76,67.8,51602.0,54.4299,54.4942,54.4299,54.462,51602.0
2017-12-26 12:50:00,67.8,67.82,67.77,67.78,33729.0,54.462,54.4781,54.4379,54.446,33729.0
2017-12-26 12:55:00,67.78,67.81,67.76,67.8,21100.0,54.446,54.4701,54.4299,54.462,21100.0
2017-12-26 13:00:00,67.8,67.81,67.73,67.77,44662.0,54.462,54.4701,54.4058,54.4379,44662.0
2017-12-26 13:05:00,67.78,67.79,67.73,67.75,13959.0,54.446,54.454,54.4058,54.4219,13959.0
2017-12-26 13:10:00,67.75,67.78,67.74,67.77,17277.0,54.4219,54.446,54.4139,54.4379,17277.0
2017-12-26 13:15:00,67.77,67.78,67.71,67.72,24073.0,54.4379,54.446,54.3898,54.3978,24073.0
2017-12-26 13:20:00,67.72,67.73,67.67,67.73,27071.0,54.3978,54.4058,54.3576,54.4058,27071.0
2017-12-26 13:25:00,67.73,67.73,67.7,67.71,15679.0,54.4058,54.4058,54.3817,54.3898,15679.0
2017-12-26 13:30:00,67.7,67.72,67.69,67.7,19327.0,54.3817,54.3978,54.3737,54.3817,19327.0
2017-12-26 13:35:00,67.69,67.72,67.68,67.72,21145.0,54.3737,54.3978,54.3657,54.3978,21145.0
2017-12-26 13:40:00,67.71,67.72,67.67,67.7,26456.0,54.3898,54.3978,54.3576,54.3817,26456.0
2017-12-26 13:45:00,67.71,67.74,67.7,67.7,25998.0,54.3898,54.4139,54.3817,54.3817,25998.0
2017-12-26 13:50:00,67.7,67.77,67.7,67.73,35437.0,54.3817,54.4379,54.3817,54.4058,35437.0
2017-12-26 13:55:00,67.72,67.75,67.65,67.67,22443.0,54.3978,54.4219,54.3416,54.3576,22443.0
2017-12-26 14:00:00,67.66,67.7,67.65,67.65,33478.0,54.3496,54.3817,54.3416,54.3416,33478.0
2017-12-26 14:05:00,67.66,67.69,67.64,67.65,64933.0,54.3496,54.3737,54.3335,54.3416,64933.0
2017-12-26 14:10:00,67.65,67.66,67.6,67.61,41178.0,54.3416,54.3496,54.3014,54.3094,41178.0
2017-12-26 14:15:00,67.61,67.65,67.6,67.62,32829.0,54.3094,54.3416,54.3014,54.3175,32829.0
2017-12-26 14:20:00,67.61,67.63,67.59,67.62,24608.0,54.3094,54.3255,54.2934,54.3175,24608.0
2017-12-26 14:25:00,67.61,67.68,67.59,67.65,42391.0,54.3094,54.3657,54.2934,54.3416,42391.0
2017-12-26 14:30:00,67.65,67.7,67.63,67.66,49329.0,54.3416,54.3817,54.3255,54.3496,49329.0
2017-12-26 14:35:00,67.66,67.7,67.66,67.67,55608.0,54.3496,54.3817,54.3496,54.3576,55608.0
2017-12-26 14:40:00,67.67,67.74,67.67,67.74,17994.0,54.3576,54.4139,54.3576,54.4139,17994.0
2017-12-26 14:45:00,67.73,67.75,67.68,67.68,46107.0,54.4058,54.4219,54.3657,54.3657,46107.0
2017-12-26 14:50:00,67.68,67.79,67.68,67.78,89006.0,54.3657,54.454,54.3657,54.446,89006.0
2017-12-26 14:55:00,67.78,67.8,67.73,67.76,66630.0,54.446,54.462,54.4058,54.4299,66630.0
2017-12-26 15:00:00,67.76,67.81,67.75,67.78,27919.0,54.4299,54.4701,54.4219,54.446,27919.0
2017-12-26 15:05:00,67.77,67.81,67.77,67.79,43682.0,54.4379,54.4701,54.4379,54.454,43682.0
2017-12-26 15:10:00,67.79,67.79,67.67,67.68,73820.0,54.454,54.454,54.3576,54.3657,73820.0
2017-12-26 15:15:00,67.68,67.68,67.61,67.62,37413.0,54.3657,54.3657,54.3094,54.3175,37413.0
2017-12-26 15:20:00,67.62,67.65,67.59,67.59,46781.0,54.3175,54.3416,54.2934,54.2934,46781.0
2017-12-26 15:25:00,67.6,67.61,67.57,67.59,29846.0,54.3014,54.3094,54.2773,54.2934,29846.0
2017-12-26 15:30:00,67.58,67.59,67.54,67.55,63390.0,54.2853,54.2934,54.2532,54.2612,63390.0
2017-12-26 15:35:00,67.55,67.56,67.49,67.52,87654.0,54.2612,54.2693,54.213,54.2371,87654.0
2017-12-26 15:40:00,67.53,67.58,67.5,67.58,51180.0,54.2452,54.2853,54.2211,54.2853,51180.0
2017-12-26 15:45:00,67.58,67.62,67.57,67.6,61595.0,54.2853,54.3175,54.2773,54.3014,61595.0
2017-12-26 15:50:00,67.6,67.63,67.58,67.63,88898.0,54.3014,54.3255,54.2853,54.3255,88898.0
2017-12-26 15:55:00,67.62,67.66,67.6,67.64,232869.0,54.3175,54.3496,54.3014,54.3335,232869.0
2017-12-27 09:30:00,67.76,67.98,67.64,67.69,202923.0,54.4299,54.6066,54.3335,54.3737,202923.0
2017-12-27 09:35:00,67.69,67.82,67.61,67.79,52949.0,54.3737,54.4781,54.3094,54.454,52949.0
2017-12-27 09:40:00,67.78,68.04,67.74,68.03,91310.0,54.446,54.6548,54.4139,54.6468,91310.0
2017-12-27 09:45:00,68.04,68.24,68.04,68.22,63646.0,54.6548,54.8155,54.6548,54.7994,63646.0
2017-12-27 09:50:00,68.22,68.4,68.17,68.25,106232.0,54.7994,54.944,54.7593,54.8235,106232.0
2017-12-27 09:55:00,68.25,68.31,68.21,68.27,68010.0,54.8235,54.8717,54.7914,54.8396,68010.0
2017-12-27 10:00:00,68.27,68.32,68.21,68.26,95337.0,54.8396,54.8798,54.7914,54.8316,95337.0
2017-12-27 10:05:00,68.25,68.26,68.07,68.09,68994.0,54.8235,54.8316,54.6789,54.695,68994.0
2017-12-27 10:10:00,68.1,68.13,67.97,68.04,159143.0,54.703,54.7271,54.5986,54.6548,159143.0
2017-12-27 10:15:00,68.04,68.07,67.86,67.95,101399.0,54.6548,54.6789,54.5102,54.5825,101399.0
2017-12-27 10:20:00,67.95,68.04,67.91,67.97,48261.0,54.5825,54.6548,54.5504,54.5986,48261.0
2017-12-27 10:25:00,67.99,68.14,67.99,68.07,55342.0,54.6147,54.7352,54.6147,54.6789,55342.0
2017-12-27 10:30:00,68.06,68.09,68.0,68.04,35499.0,54.6709,54.695,54.6227,54.6548,35499.0
2017-12-27 10:35:00,68.03,68.14,68.03,68.13,47649.0,54.6468,54.7352,54.6468,54.7271,47649.0
2017-12-27 10:40:00,68.13,68.21,68.11,68.18,52025.0,54.7271,54.7914,54.7111,54.7673,52025.0
2017-12-27 10:45:00,68.17,68.26,68.11,68.18,55980.0,54.7593,54.8316,54.7111,54.7673,55980.0
2017-12-27 10:50:00,68.17,68.18,68.08,68.16,84693.0,54.7593,54.7673,54.687,54.7512,84693.0
2017-12-27 10:55:00,68.16,68.25,68.15,68.19,61765.0,54.7512,54.8235,54.7432,54.7753,61765.0
2017-12-27 11:00:00,68.19,68.2,68.1,68.17,52411.0,54.7753,54.7834,54.703,54.7593,52411.0
2017-12-27 11:05:00,68.18,68.29,68.17,68.26,54642.0,54.7673,54.8557,54.7593,54.8316,54642.0
2017-12-27 11:10:00,68.27,68.28,68.2,68.24,63600.0,54.8396,54.8476,54.7834,54.8155,63600.0
2017-12-27 11:15:00,68.23,68.31,68.23,68.26,55527.0,54.8075,54.8717,54.8075,54.8316,55527.0
2017-12-27 11:20:00,68.26,68.38,68.23,68.37,93085.0,54.8316,54.9279,54.8075,54.9199,93085.0
2017-12-27 11:25:00,68.36,68.37,68.27,68.28,68518.0,54.9119,54.9199,54.8396,54.8476,68518.0
2017-12-27 11:30:00,68.29,68.3,68.16,68.2,122694.0,54.8557,54.8637,54.7512,54.7834,122694.0
2017-12-27 11:35:00,68.22,68.28,68.2,68.24,53326.0,54.7994,54.8476,54.7834,54.8155,53326.0
2017-12-27 11:40:00,68.25,68.27,68.1,68.16,63084.0,54.8235,54.8396,54.703,54.7512,63084.0
2017-12-27 11:45:00,68.16,68.25,68.12,68.24,42610.0,54.7512,54.8235,54.7191,54.8155,42610.0
2017-12-27 11:50:00,68.24,68.26,68.17,68.24,46908.0,54.8155,54.8316,54.7593,54.8155,46908.0
2017-12-27 11:55:00,68.23,68.29,68.2,68.23,39525.0,54.8075,54.8557,54.7834,54.8075,39525.0
2017-12-27 12:00:00,68.25,68.27,68.22,68.25,23725.0,54.8235,54.8396,54.7994,54.8235,23725.0
2017-12-27 12:05:00,68.25,68.3,68.24,68.29,36108.0,54.8235,54.8637,54.8155,54.8557,36108.0
2017-12-27 12:10:00,68.28,68.31,68.26,68.27,11103.0,54.8476,54.8717,54.8316,54.8396,11103.0
2017-12-27 12:15:00,68.27,68.3,68.26,68.28,24060.0,54.8396,54.8637,54.8316,54.8476,24060.0
2017-12-27 12:20:00,68.27,68.32,68.25,68.27,37215.0,54.8396,54.8798,54.8235,54.8396,37215.0
2017-12-27 12:25:00,68.26,68.3,68.23,68.25,50670.0,54.8316,54.8637,54.8075,54.8235,50670.0
2017-12-27 12:30:00,68.25,68.27,68.19,68.22,41433.0,54.8235,54.8396,54.7753,54.7994,41433.0
2017-12-27 12:35:00,68.23,68.26,68.19,68.2,33425.0,54.8075,54.8316,54.7753,54.7834,33425.0
2017-12-27 12:40:00,68.21,68.23,68.18,68.2,33134.0,54.7914,54.8075,54.7673,54.7834,33134.0
2017-12-27 12:45:00,68.19,68.19,68.11,68.12,43698.0,54.7753,54.7753,54.7111,54.7191,43698.0
2017-12-27 12:50:00,68.11,68.12,68.03,68.06,69158.0,54.7111,54.7191,54.6468,54.6709,69158.0
2017-12-27 12:55:00,68.05,68.08,68.02,68.06,49875.0,54.6629,54.687,54.6388,54.6709,49875.0
2017-12-27 13:00:00,68.06,68.13,68.03,68.13,50107.0,54.6709,54.7271,54.6468,54.7271,50107.0
2017-12-27 13:05:00,68.14,68.17,68.12,68.15,33004.0,54.7352,54.7593,54.7191,54.7432,33004.0
2017-12-27 13:10:00,68.14,68.23,68.14,68.19,61871.0,54.7352,54.8075,54.7352,54.7753,61871.0
2017-12-27 13:15:00,68.19,68.26,68.17,68.2,73039.0,54.7753,54.8316,54.7593,54.7834,73039.0
2017-12-27 13:20:00,68.2,68.26,68.19,68.26,55367.0,54.7834,54.8316,54.7753,54.8316,55367.0
2017-12-27 13:25:00,68.26,68.27,68.22,68.23,28101.0,54.8316,54.8396,54.7994,54.8075,28101.0
2017-12-27 13:30:00,68.23,68.25,68.19,68.23,34502.0,54.8075,54.8235,54.7753,54.8075,34502.0
2017-12-27 13:35:00,68.23,68.29,68.21,68.26,44413.0,54.8075,54.8557,54.7914,54.8316,44413.0
2017-12-27 13:40:00,68.27,68.28,68.21,68.21,28750.0,54.8396,54.8476,54.7914,54.7914,28750.0
2017-12-27 13:45:00,68.22,68.24,68.2,68.21,68453.0,54.7994,54.8155,54.7834,54.7914,68453.0
2017-12-27 13:50:00,68.22,68.22,68.12,68.13,28973.0,54.7994,54.7994,54.7191,54.7271,28973.0
2017-12-27 13:55:00,68.13,68.15,68.1,68.13,49797.0,54.7271,54.7432,54.703,54.7271,49797.0
2017-12-27 14:00:00,68.13,68.17,68.11,68.15,30201.0,54.7271,54.7593,54.7111,54.7432,30201.0
2017-12-27 14:05:00,68.16,68.18,68.15,68.16,34660.0,54.7512,54.7673,54.7432,54.7512,34660.0
2017-12-27 14:10:00,68.17,68.21,68.12,68.14,56557.0,54.7593,54.7914,54.7191,54.7352,56557.0
2017-12-27 14:15:00,68.13,68.17,68.08,68.11,155491.0,54.7271,54.7593,54.687,54.7111,155491.0
2017-12-27 14:20:00,68.11,68.12,68.01,68.02,79383.0,54.7111,54.7191,54.6307,54.6388,79383.0
2017-12-27 14:25:00,68.02,68.07,67.99,68.06,62347.0,54.6388,54.6789,54.6147,54.6709,62347.0
2017-12-27 14:30:00,68.06,68.13,68.05,68.13,53259.0,54.6709,54.7271,54.6629,54.7271,53259.0
2017-12-27 14:35:00,68.12,68.12,68.04,68.07,39958.0,54.7191,54.7191,54.6548,54.6789,39958.0
2017-12-27 14:40:00,68.08,68.12,68.06,68.11,26730.0,54.687,54.7191,54.6709,54.7111,26730.0
2017-12-27 14:45:00,68.12,68.13,68.1,68.12,42887.0,54.7191,54.7271,54.703,54.7191,42887.0
2017-12-27 14:50:00,68.12,68.12,68.05,68.06,65720.0,54.7191,54.7191,54.6629,54.6709,65720.0
2017-12-27 14:55:00,68.06,68.08,68.03,68.05,117898.0,54.6709,54.687,54.6468,54.6629,117898.0
2017-12-27 15:00:00,68.06,68.09,68.05,68.07,60947.0,54.6709,54.695,54.6629,54.6789,60947.0
2017-12-27 15:05:00,68.07,68.08,68.01,68.01,68400.0,54.6789,54.687,54.6307,54.6307,68400.0
2017-12-27 15:10:00,68.01,68.03,67.98,68.0,55966.0,54.6307,54.6468,54.6066,54.6227,55966.0
2017-12-27 15:15:00,68.01,68.03,67.97,67.98,56136.0,54.6307,54.6468,54.5986,54.6066,56136.0
2017-12-27 15:20:00,67.98,68.0,67.96,67.96,45904.0,54.6066,54.6227,54.5906,54.5906,45904.0
2017-12-27 15:25:00,67.96,67.98,67.93,67.94,48218.0,54.5906,54.6066,54.5665,54.5745,48218.0
2017-12-27 15:30:00,67.94,67.96,67.93,67.94,54820.0,54.5745,54.5906,54.5665,54.5745,54820.0
2017-12-27 15:35:00,67.93,67.95,67.83,67.83,111574.0,54.5665,54.5825,54.4861,54.4861,111574.0
2017-12-27 15:40:00,67.84,67.88,67.8,67.85,57544.0,54.4942,54.5263,54.462,54.5022,57544.0
2017-12-27 15:45:00,67.86,67.9,67.81,67.84,98419.0,54.5102,54.5424,54.4701,54.4942,98419.0
2017-12-27 15:50:00,67.84,67.95,67.83,67.93,118691.0,54.4942,54.5825,54.4861,54.5665,118691.0
2017-12-27 15:55:00,67.93,67.99,67.87,67.92,367997.0,54.5665,54.6147,54.5183,54.5584,367997.0
2017-12-28 09:30:00,67.95,68.0,67.8,67.91,117290.0,54.5825,54.6227,54.462,54.5504,117290.0
2017-12-28 09:35:00,67.9,68.04,67.81,68.04,44975.0,54.5424,54.6548,54.4701,54.6548,44975.0
2017-12-28 09:40:00,68.05,68.13,67.93,68.0,35571.0,54.6629,54.7271,54.5665,54.6227,35571.0
2017-12-28 09:45:00,68.02,68.22,68.02,68.16,59431.0,54.6388,54.7994,54.6388,54.7512,59431.0
2017-12-28 09:50:00,68.15,68.17,68.07,68.12,56074.0,54.7432,54.7593,54.6789,54.7191,56074.0
2017-12-28 09:55:00,68.12,68.22,68.03,68.08,84462.0,54.7191,54.7994,54.6468,54.687,84462.0
2017-12-28 10:00:00,68.07,68.08,67.97,68.06,47216.0,54.6789,54.687,54.5986,54.6709,47216.0
2017-12-28 10:05:00,68.06,68.12,68.04,68.05,29537.0,54.6709,54.7191,54.6548,54.6629,29537.0
2017-12-28 10:10:00,68.05,68.05,67.92,67.93,23343.0,54.6629,54.6629,54.5584,54.5665,23343.0
2017-12-28 10:15:00,67.93,67.95,67.84,67.87,22598.0,54.5665,54.5825,54.4942,54.5183,22598.0
2017-12-28 10:20:00,67.87,67.98,67.81,67.89,39548.0,54.5183,54.6066,54.4701,54.5343,39548.0
2017-12-28 10:25:00,67.88,67.89,67.77,67.77,21001.0,54.5263,54.5343,54.4379,54.4379,21001.0
2017-12-28 10:30:00,67.78,67.99,67.76,67.98,31384.0,54.446,54.6147,54.4299,54.6066,31384.0
2017-12-28 10:35:00,67.97,68.04,67.91,67.91,26747.0,54.5986,54.6548,54.5504,54.5504,26747.0
2017-12-28 10:40:00,67.91,67.92,67.83,67.86,42856.0,54.5504,54.5584,54.4861,54.5102,42856.0
2017-12-28 10:45:00,67.86,67.89,67.79,67.88,87195.0,54.5102,54.5343,54.454,54.5263,87195.0
2017-12-28 10:50:00,67.87,67.96,67.85,67.91,91427.0,54.5183,54.5906,54.5022,54.5504,91427.0
2017-12-28 10:55:00,67.9,67.9,67.8,67.84,24077.0,54.5424,54.5424,54.462,54.4942,24077.0
2017-12-28 11:00:00,67.85,67.94,67.79,67.79,50159.0,54.5022,54.5745,54.454,54.454,50159.0
2017-12-28 11:05:00,67.78,67.84,67.76,67.82,41011.0,54.446,54.4942,54.4299,54.4781,41011.0
2017-12-28 11:10:00,67.81,67.82,67.72,67.77,35862.0,54.4701,54.4781,54.3978,54.4379,35862.0
2017-12-28 11:15:00,67.78,67.8,67.58,67.58,68042.0,54.446,54.462,54.2853,54.2853,68042.0
2017-12-28 11:20:00,67.58,67.66,67.55,67.59,60894.0,54.2853,54.3496,54.2612,54.2934,60894.0
2017-12-28 11:25:00,67.58,67.58,67.32,67.39,123267.0,54.2853,54.2853,54.0765,54.1327,123267.0
2017-12-28 11:30:00,67.39,67.43,67.37,67.37,55627.0,54.1327,54.1648,54.1166,54.1166,55627.0
2017-12-28 11:35:00,67.36,67.43,67.3,67.41,58498.0,54.1086,54.1648,54.0604,54.1488,58498.0
2017-12-28 11:40:00,67.42,67.48,67.39,67.39,27322.0,54.1568,54.205,54.1327,54.1327,27322.0
2017-12-28 11:45:00,67.39,67.41,67.29,67.29,42503.0,54.1327,54.1488,54.0524,54.0524,42503.0
2017-12-28 11:50:00,67.28,67.41,67.28,67.35,71051.0,54.0443,54.1488,54.0443,54.1006,71051.0
2017-12-28 11:55:00,67.37,67.48,67.34,67.45,23743.0,54.1166,54.205,54.0925,54.1809,23743.0
2017-12-28 12:00:00,67.45,67.45,67.39,67.4,25343.0,54.1809,54.1809,54.1327,54.1407,25343.0
2017-12-28 12:05:00,67.4,67.44,67.35,67.44,30656.0,54.1407,54.1729,54.1006,54.1729,30656.0
2017-12-28 12:10:00,67.43,67.48,67.4,67.43,28794.0,54.1648,54.205,54.1407,54.1648,28794.0
2017-12-28 12:15:00,67.42,67.45,67.39,67.4,27343.0,54.1568,54.1809,54.1327,54.1407,27343.0
2017-12-28 12:20:00,67.4,67.48,67.38,67.47,32985.0,54.1407,54.205,54.1247,54.197,32985.0
2017-12-28 12:25:00,67.46,67.51,67.41,67.42,25427.0,54.1889,54.2291,54.1488,54.1568,25427.0
2017-12-28 12:30:00,67.43,67.45,67.34,67.35,15437.0,54.1648,54.1809,54.0925,54.1006,15437.0
2017-12-28 12:35:00,67.35,67.41,67.34,67.4,21239.0,54.1006,54.1488,54.0925,54.1407,21239.0
2017-12-28 12:40:00,67.39,67.42,67.36,67.4,25196.0,54.1327,54.1568,54.1086,54.1407,25196.0
2017-12-28 12:45:00,67.41,67.45,67.41,67.42,26912.0,54.1488,54.1809,54.1488,54.1568,26912.0
2017-12-28 12:50:00,67.42,67.51,67.42,67.48,35186.0,54.1568,54.2291,54.1568,54.205,35186.0
2017-12-28 12:55:00,67.48,67.53,67.47,67.51,25253.0,54.205,54.2452,54.197,54.2291,25253.0
2017-12-28 13:00:00,67.51,67.55,67.49,67.51,34831.0,54.2291,54.2612,54.213,54.2291,34831.0
2017-12-28 13:05:00,67.5,67.55,67.49,67.52,20961.0,54.2211,54.2612,54.213,54.2371,20961.0
2017-12-28 13:10:00,67.52,67.56,67.48,67.54,38811.0,54.2371,54.2693,54.205,54.2532,38811.0
2017-12-28 13:15:00,67.55,67.56,67.51,67.52,31526.0,54.2612,54.2693,54.2291,54.2371,31526.0
2017-12-28 13:20:00,67.52,67.55,67.49,67.53,25632.0,54.2371,54.2612,54.213,54.2452,25632.0
2017-12-28 13:25:00,67.54,67.54,67.47,67.5,25407.0,54.2532,54.2532,54.197,54.2211,25407.0
2017-12-28 13:30:00,67.49,67.53,67.48,67.53,18971.0,54.213,54.2452,54.205,54.2452,18971.0
2017-12-28 13:35:00,67.53,67.57,67.53,67.57,29568.0,54.2452,54.2773,54.2452,54.2773,29568.0
2017-12-28 13:40:00,67.57,67.63,67.54,67.57,52164.0,54.2773,54.3255,54.2532,54.2773,52164.0
2017-12-28 13:45:00,67.57,67.6,67.56,67.56,13032.0,54.2773,54.3014,54.2693,54.2693,13032.0
2017-12-28 13:50:00,67.56,67.59,67.53,67.53,39497.0,54.2693,54.2934,54.2452,54.2452,39497.0
2017-12-28 13:55:00,67.53,67.55,67.49,67.52,25400.0,54.2452,54.2612,54.213,54.2371,25400.0
2017-12-28 14:00:00,67.52,67.53,67.48,67.5,19112.0,54.2371,54.2452,54.205,54.2211,19112.0
2017-12-28 14:05:00,67.5,67.52,67.48,67.49,17551.0,54.2211,54.2371,54.205,54.213,17551.0
2017-12-28 14:10:00,67.48,67.51,67.45,67.45,22807.0,54.205,54.2291,54.1809,54.1809,22807.0
2017-12-28 14:15:00,67.45,67.46,67.4,67.43,23505.0,54.1809,54.1889,54.1407,54.1648,23505.0
2017-12-28 14:20:00,67.44,67.46,67.42,67.45,22390.0,54.1729,54.1889,54.1568,54.1809,22390.0
2017-12-28 14:25:00,67.44,67.45,67.39,67.4,41136.0,54.1729,54.1809,54.1327,54.1407,41136.0
2017-12-28 14:30:00,67.39,67.41,67.35,67.36,33880.0,54.1327,54.1488,54.1006,54.1086,33880.0
2017-12-28 14:35:00,67.36,67.38,67.32,67.35,35406.0,54.1086,54.1247,54.0765,54.1006,35406.0
2017-12-28 14:40:00,67.35,67.4,67.33,67.4,49278.0,54.1006,54.1407,54.0845,54.1407,49278.0
2017-12-28 14:45:00,67.4,67.53,67.39,67.53,61724.0,54.1407,54.2452,54.1327,54.2452,61724.0
2017-12-28 14:50:00,67.53,67.56,67.34,67.36,93354.0,54.2452,54.2693,54.0925,54.1086,93354.0
2017-12-28 14:55:00,67.36,67.41,67.34,67.4,30589.0,54.1086,54.1488,54.0925,54.1407,30589.0
2017-12-28 15:00:00,67.4,67.46,67.38,67.44,39683.0,54.1407,54.1889,54.1247,54.1729,39683.0
2017-12-28 15:05:00,67.44,67.47,67.41,67.45,25922.0,54.1729,54.197,54.1488,54.1809,25922.0
2017-12-28 15:10:00,67.45,67.51,67.45,67.49,17595.0,54.1809,54.2291,54.1809,54.213,17595.0
2017-12-28 15:15:00,67.5,67.52,67.45,67.48,26755.0,54.2211,54.2371,54.1809,54.205,26755.0
2017-12-28 15:20:00,67.48,67.51,67.47,67.49,46169.0,54.205,54.2291,54.197,54.213,46169.0
2017-12-28 15:25:00,67.49,67.52,67.47,67.47,35778.0,54.213,54.2371,54.197,54.197,35778.0
2017-12-28 15:30:00,67.47,67.49,67.43,67.48,38704.0,54.197,54.213,54.1648,54.205,38704.0
2017-12-28 15:35:00,67.47,67.51,67.44,67.48,55016.0,54.197,54.2291,54.1729,54.205,55016.0
2017-12-28 15:40:00,67.48,67.49,67.42,67.47,34213.0,54.205,54.213,54.1568,54.197,34213.0
2017-12-28 15:45:00,67.47,67.48,67.41,67.42,73503.0,54.197,54.205,54.1488,54.1568,73503.0
2017-12-28 15:50:00,67.42,67.45,67.38,67.39,80007.0,54.1568,54.1809,54.1247,54.1327,80007.0
2017-12-28 15:55:00,67.4,67.47,67.39,67.44,276304.0,54.1407,54.197,54.1327,54.1729,276304.0
2017-12-29 09:30:00,67.46,67.58,67.33,67.45,164671.0,54.1889,54.2853,54.0845,54.1809,164671.0
2017-12-29 09:35:00,67.44,67.48,67.11,67.2,56695.0,54.1729,54.205,53.9078,53.9801,56695.0
2017-12-29 09:40:00,67.21,67.34,67.21,67.27,33502.0,53.9881,54.0925,53.9881,54.0363,33502.0
2017-12-29 09:45:00,67.28,67.32,66.93,67.04,84908.0,54.0443,54.0765,53.7632,53.8516,84908.0
2017-12-29 09:50:00,67.03,67.04,66.9,66.95,51127.0,53.8435,53.8516,53.7391,53.7793,51127.0
2017-12-29 09:55:00,66.92,66.98,66.86,66.9,77660.0,53.7552,53.8034,53.707,53.7391,77660.0
2017-12-29 10:00:00,66.91,66.91,66.82,66.87,88922.0,53.7471,53.7471,53.6748,53.715,88922.0
2017-12-29 10:05:00,66.87,66.89,66.8,66.89,60028.0,53.715,53.7311,53.6588,53.7311,60028.0
2017-12-29 10:10:00,66.89,66.98,66.83,66.83,52380.0,53.7311,53.8034,53.6829,53.6829,52380.0
2017-12-29 10:15:00,66.84,67.05,66.82,67.05,74243.0,53.6909,53.8596,53.6748,53.8596,74243.0
2017-12-29 10:20:00,67.06,67.09,66.98,67.0,35840.0,53.8676,53.8917,53.8034,53.8194,35840.0
2017-12-29 10:25:00,67.01,67.13,67.01,67.09,44917.0,53.8275,53.9239,53.8275,53.8917,44917.0
2017-12-29 10:30:00,67.09,67.13,67.04,67.04,34641.0,53.8917,53.9239,53.8516,53.8516,34641.0
2017-12-29 10:35:00,67.04,67.07,66.92,66.92,55293.0,53.8516,53.8757,53.7552,53.7552,55293.0
2017-12-29 10:40:00,66.92,67.03,66.9,67.0,70274.0,53.7552,53.8435,53.7391,53.8194,70274.0
2017-12-29 10:45:00,67.01,67.1,67.01,67.07,38618.0,53.8275,53.8998,53.8275,53.8757,38618.0
2017-12-29 10:50:00,67.07,67.08,66.98,67.01,38019.0,53.8757,53.8837,53.8034,53.8275,38019.0
2017-12-29 10:55:00,67.01,67.06,66.94,67.04,58793.0,53.8275,53.8676,53.7712,53.8516,58793.0
2017-12-29 11:00:00,67.04,67.16,67.03,67.13,60751.0,53.8516,53.948,53.8435,53.9239,60751.0
2017-12-29 11:05:00,67.12,67.2,67.09,67.18,40386.0,53.9158,53.9801,53.8917,53.964,40386.0
2017-12-29 11:10:00,67.18,67.25,67.16,67.19,43179.0,53.964,54.0202,53.948,53.972,43179.0
2017-12-29 11:15:00,67.2,67.29,67.19,67.26,34080.0,53.9801,54.0524,53.972,54.0283,34080.0
2017-12-29 11:20:00,67.27,67.32,67.23,67.3,52187.0,54.0363,54.0765,54.0042,54.0604,52187.0
2017-12-29 11:25:00,67.3,67.32,67.24,67.24,55707.0,54.0604,54.0765,54.0122,54.0122,55707.0
2017-12-29 11:30:00,67.25,67.26,67.17,67.21,64053.0,54.0202,54.0283,53.956,53.9881,64053.0
2017-12-29 11:35:00,67.21,67.25,67.19,67.2,62723.0,53.9881,54.0202,53.972,53.9801,62723.0
2017-12-29 11:40:00,67.2,67.32,67.19,67.31,68851.0,53.9801,54.0765,53.972,54.0684,68851.0
2017-12-29 11:45:00,67.32,67.36,67.27,67.36,32493.0,54.0765,54.1086,54.0363,54.1086,32493.0
2017-12-29 11:50:00,67.36,67.36,67.27,67.28,41980.0,54.1086,54.1086,54.0363,54.0443,41980.0
2017-12-29 11:55:00,67.28,67.35,67.27,67.35,43322.0,54.0443,54.1006,54.0363,54.1006,43322.0
2017-12-29 12:00:00,67.36,67.41,67.35,67.38,41680.0,54.1086,54.1488,54.1006,54.1247,41680.0
2017-12-29 12:05:00,67.39,67.45,67.39,67.45,33956.0,54.1327,54.1809,54.1327,54.1809,33956.0
2017-12-29 12:10:00,67.45,67.48,67.39,67.4,56619.0,54.1809,54.205,54.1327,54.1407,56619.0
2017-12-29 12:15:00,67.39,67.41,67.35,67.38,27979.0,54.1327,54.1488,54.1006,54.1247,27979.0
2017-12-29 12:20:00,67.38,67.48,67.38,67.48,33280.0,54.1247,54.205,54.1247,54.205,33280.0
2017-12-29 12:25:00,67.49,67.53,67.45,67.52,55825.0,54.213,54.2452,54.1809,54.2371,55825.0
2017-12-29 12:30:00,67.51,67.54,67.47,67.48,22245.0,54.2291,54.2532,54.197,54.205,22245.0
2017-12-29 12:35:00,67.48,67.51,67.42,67.42,27856.0,54.205,54.2291,54.1568,54.1568,27856.0
2017-12-29 12:40:00,67.43,67.48,67.42,67.47,26333.0,54.1648,54.205,54.1568,54.197,26333.0
2017-12-29 12:45:00,67.48,67.51,67.47,67.47,21667.0,54.205,54.2291,54.197,54.197,21667.0
2017-12-29 12:50:00,67.48,67.55,67.47,67.55,21743.0,54.205,54.2612,54.197,54.2612,21743.0
2017-12-29 12:55:00,67.55,67.55,67.5,67.51,31618.0,54.2612,54.2612,54.2211,54.2291,31618.0
2017-12-29 13:00:00,67.51,67.55,67.5,67.55,34952.0,54.2291,54.2612,54.2211,54.2612,34952.0
2017-12-29 13:05:00,67.55,67.58,67.53,67.56,21517.0,54.2612,54.2853,54.2452,54.2693,21517.0
2017-12-29 13:10:00,67.56,67.6,67.53,67.59,41557.0,54.2693,54.3014,54.2452,54.2934,41557.0
2017-12-29 13:15:00,67.59,67.61,67.54,67.59,35346.0,54.2934,54.3094,54.2532,54.2934,35346.0
2017-12-29 13:20:00,67.59,67.62,67.56,67.56,29128.0,54.2934,54.3175,54.2693,54.2693,29128.0
2017-12-29 13:25:00,67.57,67.6,67.53,67.53,44845.0,54.2773,54.3014,54.2452,54.2452,44845.0
2017-12-29 13:30:00,67.54,67.6,67.54,67.58,20843.0,54.2532,54.3014,54.2532,54.2853,20843.0
2017-12-29 13:35:00,67.58,67.58,67.48,67.5,47280.0,54.2853,54.2853,54.205,54.2211,47280.0
2017-12-29 13:40:00,67.5,67.55,67.48,67.54,49779.0,54.2211,54.2612,54.205,54.2532,49779.0
2017-12-29 13:45:00,67.54,67.57,67.5,67.56,24654.0,54.2532,54.2773,54.2211,54.2693,24654.0
2017-12-29 13:50:00,67.56,67.62,67.55,67.59,36266.0,54.2693,54.3175,54.2612,54.2934,36266.0
2017-12-29 13:55:00,67.6,67.6,67.49,67.55,54704.0,54.3014,54.3014,54.213,54.2612,54704.0
2017-12-29 14:00:00,67.56,67.58,67.48,67.49,35908.0,54.2693,54.2853,54.205,54.213,35908.0
2017-12-29 14:05:00,67.5,67.52,67.44,67.51,23359.0,54.2211,54.2371,54.1729,54.2291,23359.0
2017-12-29 14:10:00,67.51,67.57,67.49,67.56,31540.0,54.2291,54.2773,54.213,54.2693,31540.0
2017-12-29 14:15:00,67.56,67.59,67.56,67.58,35846.0,54.2693,54.2934,54.2693,54.2853,35846.0
2017-12-29 14:20:00,67.58,67.6,67.54,67.59,35848.0,54.2853,54.3014,54.2532,54.2934,35848.0
2017-12-29 14:25:00,67.59,67.63,67.56,67.6,23203.0,54.2934,54.3255,54.2693,54.3014,23203.0
2017-12-29 14:30:00,67.58,67.59,67.51,67.55,23011.0,54.2853,54.2934,54.2291,54.2612,23011.0
2017-12-29 14:35:00,67.55,67.61,67.54,67.59,30585.0,54.2612,54.3094,54.2532,54.2934,30585.0
2017-12-29 14:40:00,67.6,67.61,67.58,67.61,24388.0,54.3014,54.3094,54.2853,54.3094,24388.0
2017-12-29 14:45:00,67.61,67.64,67.6,67.63,37454.0,54.3094,54.3335,54.3014,54.3255,37454.0
2017-12-29 14:50:00,67.63,67.64,67.59,67.62,30073.0,54.3255,54.3335,54.2934,54.3175,30073.0
2017-12-29 14:55:00,67.62,67.69,67.62,67.69,35164.0,54.3175,54.3737,54.3175,54.3737,35164.0
2017-12-29 15:00:00,67.68,67.69,67.6,67.6,36476.0,54.3657,54.3737,54.3014,54.3014,36476.0
2017-12-29 15:05:00,67.6,67.66,67.54,67.63,49253.0,54.3014,54.3496,54.2532,54.3255,49253.0
2017-12-29 15:10:00,67.64,67.66,67.6,67.66,27379.0,54.3335,54.3496,54.3014,54.3496,27379.0
2017-12-29 15:15:00,67.65,67.69,67.65,67.68,31135.0,54.3416,54.3737,54.3416,54.3657,31135.0
2017-12-29 15:20:00,67.68,67.73,67.68,67.7,42572.0,54.3657,54.4058,54.3657,54.3817,42572.0
2017-12-29 15:25:00,67.7,67.71,67.61,67.64,45552.0,54.3817,54.3898,54.3094,54.3335,45552.0
2017-12-29 15:30:00,67.64,67.66,67.61,67.63,48715.0,54.3335,54.3496,54.3094,54.3255,48715.0
2017-12-29 15:35:00,67.63,67.64,67.51,67.51,51010.0,54.3255,54.3335,54.2291,54.2291,51010.0
2017-12-29 15:40:00,67.51,67.57,67.48,67.57,69110.0,54.2291,54.2773,54.205,54.2773,69110.0
2017-12-29 15:45:00,67.58,67.66,67.56,67.61,78557.0,54.2853,54.3496,54.2693,54.3094,78557.0
2017-12-29 15:50:00,67.61,67.62,67.5,67.51,107622.0,54.3094,54.3175,54.2211,54.2291,107622.0
2017-12-29 15:55:00,67.52,67.6,67.46,67.49,467141.0,54.2371,54.3014,54.1889,54.213,467141.0
2018-01-02 09:30:00,68.07,68.21,67.89,67.92,163332.0,54.6789,54.7914,54.5343,54.5584,163332.0
2018-01-02 09:35:00,67.9,67.93,67.64,67.65,107641.0,54.5424,54.5665,54.3335,54.3416,107641.0
2018-01-02 09:40:00,67.64,67.85,67.63,67.71,82297.0,54.3335,54.5022,54.3255,54.3898,82297.0
2018-01-02 09:45:00,67.71,67.89,67.6,67.88,79750.0,54.3898,54.5343,54.3014,54.5263,79750.0
2018-01-02 09:50:00,67.89,68.32,67.88,68.29,139289.0,54.5343,54.8798,54.5263,54.8557,139289.0
2018-01-02 09:55:00,68.28,68.29,68.15,68.22,95821.0,54.8476,54.8557,54.7432,54.7994,95821.0
2018-01-02 10:00:00,68.22,68.41,68.16,68.36,74834.0,54.7994,54.952,54.7512,54.9119,74834.0
2018-01-02 10:05:00,68.35,68.43,68.28,68.3,43731.0,54.9038,54.9681,54.8476,54.8637,43731.0
2018-01-02 10:10:00,68.31,68.44,68.26,68.43,61098.0,54.8717,54.9761,54.8316,54.9681,61098.0
2018-01-02 10:15:00,68.41,68.77,68.4,68.76,111945.0,54.952,55.2412,54.944,55.2332,111945.0
2018-01-02 10:20:00,68.76,68.94,68.74,68.87,158485.0,55.2332,55.3778,55.2171,55.3216,158485.0
2018-01-02 10:25:00,68.85,68.86,68.51,68.69,102549.0,55.3055,55.3135,55.0324,55.177,102549.0
2018-01-02 10:30:00,68.69,68.78,68.65,68.74,59802.0,55.177,55.2493,55.1448,55.2171,59802.0
2018-01-02 10:35:00,68.74,68.81,68.59,68.68,110834.0,55.2171,55.2734,55.0966,55.1689,110834.0
2018-01-02 10:40:00,68.69,68.8,68.67,68.8,67593.0,55.177,55.2653,55.1609,55.2653,67593.0
2018-01-02 10:45:00,68.81,68.87,68.73,68.83,66225.0,55.2734,55.3216,55.2091,55.2894,66225.0
2018-01-02 10:50:00,68.82,68.83,68.63,68.69,102240.0,55.2814,55.2894,55.1288,55.177,102240.0
2018-01-02 10:55:00,68.68,68.74,68.6,68.6,77242.0,55.1689,55.2171,55.1047,55.1047,77242.0
2018-01-02 11:00:00,68.6,68.66,68.55,68.64,52236.0,55.1047,55.1529,55.0645,55.1368,52236.0
2018-01-02 11:05:00,68.63,68.84,68.57,68.83,86563.0,55.1288,55.2975,55.0806,55.2894,86563.0
2018-01-02 11:10:00,68.83,68.92,68.78,68.92,67057.0,55.2894,55.3617,55.2493,55.3617,67057.0
2018-01-02 11:15:00,68.92,68.94,68.79,68.79,63726.0,55.3617,55.3778,55.2573,55.2573,63726.0
2018-01-02 11:20:00,68.79,68.8,68.71,68.72,52902.0,55.2573,55.2653,55.193,55.2011,52902.0
2018-01-02 11:25:00,68.72,68.76,68.69,68.7,55038.0,55.2011,55.2332,55.177,55.185,55038.0
2018-01-02 11:30:00,68.7,68.81,68.7,68.8,66718.0,55.185,55.2734,55.185,55.2653,66718.0
2018-01-02 11:35:00,68.81,68.81,68.75,68.79,50102.0,55.2734,55.2734,55.2252,55.2573,50102.0
2018-01-02 11:40:00,68.8,68.99,68.79,68.98,94426.0,55.2653,55.4179,55.2573,55.4099,94426.0
2018-01-02 11:45:00,68.98,68.98,68.92,68.95,45460.0,55.4099,55.4099,55.3617,55.3858,45460.0
2018-01-02 11:50:00,68.96,69.03,68.92,69.0,120528.0,55.3938,55.4501,55.3617,55.426,120528.0
2018-01-02 11:55:00,69.0,69.06,68.94,69.05,40034.0,55.426,55.4742,55.3778,55.4661,40034.0
2018-01-02 12:00:00,69.05,69.2,69.05,69.19,78557.0,55.4661,55.5866,55.4661,55.5786,78557.0
2018-01-02 12:05:00,69.19,69.22,69.1,69.12,54815.0,55.5786,55.6027,55.5063,55.5224,54815.0
2018-01-02 12:10:00,69.12,69.13,69.01,69.02,43828.0,55.5224,55.5304,55.434,55.442,43828.0
2018-01-02 12:15:00,69.01,69.14,69.0,69.14,54528.0,55.434,55.5384,55.426,55.5384,54528.0
2018-01-02 12:20:00,69.14,69.25,69.09,69.23,40422.0,55.5384,55.6268,55.4983,55.6107,40422.0
2018-01-02 12:25:00,69.23,69.39,69.2,69.38,91985.0,55.6107,55.7393,55.5866,55.7312,91985.0
2018-01-02 12:30:00,69.38,69.51,69.38,69.46,108096.0,55.7312,55.8356,55.7312,55.7955,108096.0
2018-01-02 12:35:00,69.46,69.53,69.41,69.53,83346.0,55.7955,55.8517,55.7553,55.8517,83346.0
2018-01-02 12:40:00,69.53,69.53,69.39,69.44,52450.0,55.8517,55.8517,55.7393,55.7794,52450.0
2018-01-02 12:45:00,69.45,69.49,69.42,69.48,52534.0,55.7875,55.8196,55.7634,55.8115,52534.0
2018-01-02 12:50:00,69.49,69.56,69.45,69.54,91745.0,55.8196,55.8758,55.7875,55.8597,91745.0
2018-01-02 12:55:00,69.55,69.57,69.51,69.54,50003.0,55.8678,55.8838,55.8356,55.8597,50003.0
2018-01-02 13:00:00,69.53,69.63,69.52,69.61,40739.0,55.8517,55.932,55.8437,55.916,40739.0
2018-01-02 13:05:00,69.62,69.64,69.57,69.62,32109.0,55.924,55.9401,55.8838,55.924,32109.0
2018-01-02 13:10:00,69.62,69.63,69.56,69.58,58578.0,55.924,55.932,55.8758,55.8919,58578.0
2018-01-02 13:15:00,69.58,69.58,69.44,69.48,69695.0,55.8919,55.8919,55.7794,55.8115,69695.0
2018-01-02 13:20:00,69.48,69.5,69.41,69.48,42547.0,55.8115,55.8276,55.7553,55.8115,42547.0
2018-01-02 13:25:00,69.48,69.51,69.47,69.5,51189.0,55.8115,55.8356,55.8035,55.8276,51189.0
2018-01-02 13:30:00,69.49,69.52,69.39,69.4,55811.0,55.8196,55.8437,55.7393,55.7473,55811.0
2018-01-02 13:35:00,69.4,69.45,69.36,69.41,37547.0,55.7473,55.7875,55.7152,55.7553,37547.0
2018-01-02 13:40:00,69.4,69.42,69.34,69.39,34104.0,55.7473,55.7634,55.6991,55.7393,34104.0
2018-01-02 13:45:00,69.4,69.41,69.35,69.39,24750.0,55.7473,55.7553,55.7071,55.7393,24750.0
2018-01-02 13:50:00,69.38,69.46,69.38,69.45,33450.0,55.7312,55.7955,55.7312,55.7875,33450.0
2018-01-02 13:55:00,69.46,69.46,69.38,69.39,52823.0,55.7955,55.7955,55.7312,55.7393,52823.0
2018-01-02 14:00:00,69.39,69.43,69.33,69.43,49519.0,55.7393,55.7714,55.6911,55.7714,49519.0
2018-01-02 14:05:00,69.44,69.46,69.41,69.43,55358.0,55.7794,55.7955,55.7553,55.7714,55358.0
2018-01-02 14:10:00,69.42,69.44,69.37,69.44,36943.0,55.7634,55.7794,55.7232,55.7794,36943.0
2018-01-02 14:15:00,69.44,69.44,69.36,69.39,51874.0,55.7794,55.7794,55.7152,55.7393,51874.0
2018-01-02 14:20:00,69.39,69.41,69.34,69.37,59941.0,55.7393,55.7553,55.6991,55.7232,59941.0
2018-01-02 14:25:00,69.38,69.45,69.37,69.45,52295.0,55.7312,55.7875,55.7232,55.7875,52295.0
2018-01-02 14:30:00,69.45,69.52,69.44,69.48,89630.0,55.7875,55.8437,55.7794,55.8115,89630.0
2018-01-02 14:35:00,69.48,69.58,69.47,69.57,51879.0,55.8115,55.8919,55.8035,55.8838,51879.0
2018-01-02 14:40:00,69.57,69.6,69.51,69.51,61353.0,55.8838,55.9079,55.8356,55.8356,61353.0
2018-01-02 14:45:00,69.52,69.52,69.46,69.47,41321.0,55.8437,55.8437,55.7955,55.8035,41321.0
2018-01-02 14:50:00,69.47,69.51,69.45,69.48,55325.0,55.8035,55.8356,55.7875,55.8115,55325.0
2018-01-02 14:55:00,69.48,69.5,69.43,69.5,103167.0,55.8115,55.8276,55.7714,55.8276,103167.0
2018-01-02 15:00:00,69.5,69.5,69.4,69.44,90078.0,55.8276,55.8276,55.7473,55.7794,90078.0
2018-01-02 15:05:00,69.43,69.49,69.43,69.46,38624.0,55.7714,55.8196,55.7714,55.7955,38624.0
2018-01-02 15:10:00,69.45,69.54,69.44,69.54,62665.0,55.7875,55.8597,55.7794,55.8597,62665.0
2018-01-02 15:15:00,69.54,69.68,69.53,69.64,135189.0,55.8597,55.9722,55.8517,55.9401,135189.0
2018-01-02 15:20:00,69.64,69.71,69.63,69.69,75917.0,55.9401,55.9963,55.932,55.9802,75917.0
2018-01-02 15:25:00,69.69,69.74,69.67,69.69,84343.0,55.9802,56.0204,55.9642,55.9802,84343.0
2018-01-02 15:30:00,69.69,69.73,69.65,69.66,126269.0,55.9802,56.0124,55.9481,55.9561,126269.0
2018-01-02 15:35:00,69.66,69.78,69.65,69.78,128673.0,55.9561,56.0525,55.9481,56.0525,128673.0
2018-01-02 15:40:00,69.78,69.84,69.73,69.81,122839.0,56.0525,56.1007,56.0124,56.0766,122839.0
2018-01-02 15:45:00,69.81,69.83,69.75,69.76,148568.0,56.0766,56.0927,56.0284,56.0365,148568.0
2018-01-02 15:50:00,69.77,69.77,69.57,69.6,290063.0,56.0445,56.0445,55.8838,55.9079,290063.0
2018-01-02 15:55:00,69.61,69.63,69.37,69.53,905752.0,55.916,55.932,55.7232,55.8517,905752.0
2018-01-03 09:30:00,69.97,69.98,69.55,69.59,299460.0,56.2052,56.2132,55.8678,55.8999,299460.0
2018-01-03 09:35:00,69.59,69.76,69.51,69.51,105094.0,55.8999,56.0365,55.8356,55.8356,105094.0
2018-01-03 09:40:00,69.51,69.52,69.12,69.29,205779.0,55.8356,55.8437,55.5224,55.6589,205779.0
2018-01-03 09:45:00,69.3,69.7,69.29,69.65,108514.0,55.667,55.9883,55.6589,55.9481,108514.0
2018-01-03 09:50:00,69.65,69.68,69.48,69.59,81106.0,55.9481,55.9722,55.8115,55.8999,81106.0
2018-01-03 09:55:00,69.59,69.79,69.58,69.73,149985.0,55.8999,56.0606,55.8919,56.0124,149985.0
2018-01-03 10:00:00,69.73,69.75,69.6,69.73,91607.0,56.0124,56.0284,55.9079,56.0124,91607.0
2018-01-03 10:05:00,69.74,69.74,69.56,69.7,111119.0,56.0204,56.0204,55.8758,55.9883,111119.0
2018-01-03 10:10:00,69.7,69.76,69.59,69.64,115987.0,55.9883,56.0365,55.8999,55.9401,115987.0
2018-01-03 10:15:00,69.64,69.82,69.63,69.81,102147.0,55.9401,56.0847,55.932,56.0766,102147.0
2018-01-03 10:20:00,69.8,70.0,69.74,69.97,176249.0,56.0686,56.2293,56.0204,56.2052,176249.0
2018-01-03 10:25:00,69.97,70.15,69.91,70.02,140025.0,56.2052,56.3497,56.157,56.2453,140025.0
2018-01-03 10:30:00,70.02,70.22,69.99,70.12,160133.0,56.2453,56.406,56.2212,56.3256,160133.0
2018-01-03 10:35:00,70.12,70.21,70.05,70.2,78306.0,56.3256,56.3979,56.2694,56.3899,78306.0
2018-01-03 10:40:00,70.2,70.25,70.17,70.24,63655.0,56.3899,56.4301,56.3658,56.422,63655.0
2018-01-03 10:45:00,70.25,70.36,70.19,70.23,92892.0,56.4301,56.5184,56.3819,56.414,92892.0
2018-01-03 10:50:00,70.23,70.27,70.12,70.26,69104.0,56.414,56.4461,56.3256,56.4381,69104.0
2018-01-03 10:55:00,70.27,70.39,70.26,70.39,51054.0,56.4461,56.5425,56.4381,56.5425,51054.0
2018-01-03 11:00:00,70.4,70.61,70.37,70.52,138183.0,56.5506,56.7192,56.5265,56.647,138183.0
2018-01-03 11:05:00,70.52,70.66,70.49,70.64,87354.0,56.647,56.7594,56.6229,56.7433,87354.0
2018-01-03 11:10:00,70.64,70.68,70.54,70.63,82147.0,56.7433,56.7755,56.663,56.7353,82147.0
2018-01-03 11:15:00,70.64,70.67,70.55,70.55,84144.0,56.7433,56.7674,56.6711,56.6711,84144.0
2018-01-03 11:20:00,70.55,70.56,70.45,70.51,108212.0,56.6711,56.6791,56.5907,56.6389,108212.0
2018-01-03 11:25:00,70.51,70.6,70.49,70.5,73934.0,56.6389,56.7112,56.6229,56.6309,73934.0
2018-01-03 11:30:00,70.49,70.63,70.42,70.61,77828.0,56.6229,56.7353,56.5666,56.7192,77828.0
2018-01-03 11:35:00,70.61,70.89,70.6,70.87,112573.0,56.7192,56.9442,56.7112,56.9281,112573.0
2018-01-03 11:40:00,70.88,70.99,70.87,70.99,101854.0,56.9361,57.0245,56.9281,57.0245,101854.0
2018-01-03 11:45:00,70.99,71.06,70.85,70.93,170827.0,57.0245,57.0807,56.912,56.9763,170827.0
2018-01-03 11:50:00,70.93,71.0,70.82,70.84,60765.0,56.9763,57.0325,56.8879,56.904,60765.0
2018-01-03 11:55:00,70.83,71.0,70.82,70.87,64664.0,56.896,57.0325,56.8879,56.9281,64664.0
2018-01-03 12:00:00,70.87,70.97,70.78,70.79,81705.0,56.9281,57.0084,56.8558,56.8638,81705.0
2018-01-03 12:05:00,70.8,71.03,70.78,71.02,70613.0,56.8719,57.0566,56.8558,57.0486,70613.0
2018-01-03 12:10:00,71.03,71.14,71.0,71.12,70629.0,57.0566,57.145,57.0325,57.1289,70629.0
2018-01-03 12:15:00,71.12,71.14,71.01,71.03,48168.0,57.1289,57.145,57.0406,57.0566,48168.0
2018-01-03 12:20:00,71.03,71.08,71.02,71.03,55201.0,57.0566,57.0968,57.0486,57.0566,55201.0
2018-01-03 12:25:00,71.03,71.07,70.98,71.01,40146.0,57.0566,57.0888,57.0165,57.0406,40146.0
2018-01-03 12:30:00,71.01,71.15,71.0,71.15,85026.0,57.0406,57.153,57.0325,57.153,85026.0
2018-01-03 12:35:00,71.16,71.3,71.15,71.23,88238.0,57.1611,57.2735,57.153,57.2173,88238.0
2018-01-03 12:40:00,71.23,71.26,71.13,71.16,46776.0,57.2173,57.2414,57.137,57.1611,46776.0
2018-01-03 12:45:00,71.17,71.24,71.11,71.22,63798.0,57.1691,57.2253,57.1209,57.2092,63798.0
2018-01-03 12:50:00,71.22,71.23,71.16,71.21,51483.0,57.2092,57.2173,57.1611,57.2012,51483.0
2018-01-03 12:55:00,71.21,71.21,71.01,71.02,57377.0,57.2012,57.2012,57.0406,57.0486,57377.0
2018-01-03 13:00:00,71.02,71.15,71.02,71.12,85062.0,57.0486,57.153,57.0486,57.1289,85062.0
2018-01-03 13:05:00,71.12,71.24,71.12,71.21,59058.0,57.1289,57.2253,57.1289,57.2012,59058.0
2018-01-03 13:10:00,71.21,71.31,71.19,71.24,43852.0,57.2012,57.2815,57.1851,57.2253,43852.0
2018-01-03 13:15:00,71.24,71.4,71.24,71.35,63686.0,57.2253,57.3538,57.2253,57.3137,63686.0
2018-01-03 13:20:00,71.35,71.41,71.33,71.38,63584.0,57.3137,57.3619,57.2976,57.3378,63584.0
2018-01-03 13:25:00,71.38,71.41,71.29,71.34,48368.0,57.3378,57.3619,57.2655,57.3056,48368.0
2018-01-03 13:30:00,71.35,71.37,71.31,71.33,60665.0,57.3137,57.3297,57.2815,57.2976,60665.0
2018-01-03 13:35:00,71.33,71.37,71.26,71.27,57823.0,57.2976,57.3297,57.2414,57.2494,57823.0
2018-01-03 13:40:00,71.27,71.28,71.14,71.14,77187.0,57.2494,57.2574,57.145,57.145,77187.0
2018-01-03 13:45:00,71.15,71.15,71.02,71.07,48686.0,57.153,57.153,57.0486,57.0888,48686.0
2018-01-03 13:50:00,71.07,71.09,70.98,70.98,79604.0,57.0888,57.1048,57.0165,57.0165,79604.0
2018-01-03 13:55:00,70.98,71.02,70.92,70.97,76784.0,57.0165,57.0486,56.9683,57.0084,76784.0
2018-01-03 14:00:00,71.01,71.06,70.96,71.02,88014.0,57.0406,57.0807,57.0004,57.0486,88014.0
2018-01-03 14:05:00,71.01,71.17,70.98,71.0,83002.0,57.0406,57.1691,57.0165,57.0325,83002.0
2018-01-03 14:10:00,71.0,71.05,70.93,71.03,49303.0,57.0325,57.0727,56.9763,57.0566,49303.0
2018-01-03 14:15:00,71.05,71.07,71.0,71.03,32447.0,57.0727,57.0888,57.0325,57.0566,32447.0
2018-01-03 14:20:00,71.03,71.12,70.99,71.1,37438.0,57.0566,57.1289,57.0245,57.1129,37438.0
2018-01-03 14:25:00,71.09,71.17,71.04,71.14,43510.0,57.1048,57.1691,57.0647,57.145,43510.0
2018-01-03 14:30:00,71.13,71.15,71.06,71.07,49897.0,57.137,57.153,57.0807,57.0888,49897.0
2018-01-03 14:35:00,71.08,71.2,71.08,71.1,42720.0,57.0968,57.1932,57.0968,57.1129,42720.0
2018-01-03 14:40:00,71.1,71.2,71.06,71.19,54482.0,57.1129,57.1932,57.0807,57.1851,54482.0
2018-01-03 14:45:00,71.19,71.21,71.13,71.19,56944.0,57.1851,57.2012,57.137,57.1851,56944.0
2018-01-03 14:50:00,71.2,71.27,71.19,71.27,71014.0,57.1932,57.2494,57.1851,57.2494,71014.0
2018-01-03 14:55:00,71.27,71.39,71.26,71.34,92961.0,57.2494,57.3458,57.2414,57.3056,92961.0
2018-01-03 15:00:00,71.34,71.43,71.32,71.4,72960.0,57.3056,57.3779,57.2896,57.3538,72960.0
2018-01-03 15:05:00,71.4,71.49,71.37,71.45,87749.0,57.3538,57.4261,57.3297,57.394,87749.0
2018-01-03 15:10:00,71.44,71.46,71.3,71.38,90089.0,57.386,57.402,57.2735,57.3378,90089.0
2018-01-03 15:15:00,71.37,71.5,71.37,71.5,113612.0,57.3297,57.4342,57.3297,57.4342,113612.0
2018-01-03 15:20:00,71.5,71.59,71.47,71.55,121705.0,57.4342,57.5065,57.4101,57.4743,121705.0
2018-01-03 15:25:00,71.55,71.6,71.5,71.53,105337.0,57.4743,57.5145,57.4342,57.4583,105337.0
2018-01-03 15:30:00,71.52,71.57,71.5,71.54,110357.0,57.4502,57.4904,57.4342,57.4663,110357.0
2018-01-03 15:35:00,71.54,71.54,71.41,71.5,189248.0,57.4663,57.4663,57.3619,57.4342,189248.0
2018-01-03 15:40:00,71.49,71.62,71.47,71.57,141473.0,57.4261,57.5306,57.4101,57.4904,141473.0
2018-01-03 15:45:00,71.57,71.64,71.51,71.55,223624.0,57.4904,57.5466,57.4422,57.4743,223624.0
2018-01-03 15:50:00,71.56,71.57,71.45,71.53,211074.0,57.4824,57.4904,57.394,57.4583,211074.0
2018-01-03 15:55:00,71.52,71.53,71.3,71.33,628285.0,57.4502,57.4583,57.2735,57.2976,628285.0
2018-01-04 09:30:00,71.76,72.0,71.59,71.9,297693.0,57.643,57.8358,57.5065,57.7555,297693.0
2018-01-04 09:35:00,71.91,71.92,71.44,71.47,215955.0,57.7635,57.7715,57.386,57.4101,215955.0
2018-01-04 09:40:00,71.47,71.48,71.26,71.39,160278.0,57.4101,57.4181,57.2414,57.3458,160278.0
2018-01-04 09:45:00,71.38,71.66,71.31,71.62,195351.0,57.3378,57.5627,57.2815,57.5306,195351.0
2018-01-04 09:50:00,71.63,72.11,71.62,72.06,129218.0,57.5386,57.9242,57.5306,57.884,129218.0
2018-01-04 09:55:00,72.06,72.1,71.87,71.88,152963.0,57.884,57.9161,57.7314,57.7394,152963.0
2018-01-04 10:00:00,71.88,71.9,71.74,71.85,97229.0,57.7394,57.7555,57.627,57.7153,97229.0
2018-01-04 10:05:00,71.84,72.03,71.83,72.0,120109.0,57.7073,57.8599,57.6992,57.8358,120109.0
2018-01-04 10:10:00,72.01,72.02,71.9,71.95,172653.0,57.8438,57.8519,57.7555,57.7956,172653.0
2018-01-04 10:15:00,71.94,72.0,71.83,71.99,109739.0,57.7876,57.8358,57.6992,57.8278,109739.0
2018-01-04 10:20:00,71.99,72.18,71.99,72.02,159135.0,57.8278,57.9804,57.8278,57.8519,159135.0
2018-01-04 10:25:00,72.01,72.27,71.93,72.24,155661.0,57.8438,58.0527,57.7796,58.0286,155661.0
2018-01-04 10:30:00,72.25,72.41,72.18,72.36,159006.0,58.0366,58.1651,57.9804,58.125,159006.0
2018-01-04 10:35:00,72.36,72.53,72.36,72.43,167819.0,58.125,58.2615,58.125,58.1812,167819.0
2018-01-04 10:40:00,72.43,72.65,72.43,72.55,140805.0,58.1812,58.3579,58.1812,58.2776,140805.0
2018-01-04 10:45:00,72.54,72.58,72.33,72.42,173553.0,58.2696,58.3017,58.1009,58.1732,173553.0
2018-01-04 10:50:00,72.41,72.43,72.26,72.27,214820.0,58.1651,58.1812,58.0447,58.0527,214820.0
2018-01-04 10:55:00,72.28,72.41,72.24,72.26,123911.0,58.0607,58.1651,58.0286,58.0447,123911.0
2018-01-04 11:00:00,72.23,72.37,72.17,72.33,100984.0,58.0206,58.133,57.9724,58.1009,100984.0
2018-01-04 11:05:00,72.34,72.44,72.3,72.41,98248.0,58.1089,58.1892,58.0768,58.1651,98248.0
2018-01-04 11:10:00,72.41,72.44,72.33,72.39,77088.0,58.1651,58.1892,58.1009,58.1491,77088.0
2018-01-04 11:15:00,72.39,72.65,72.38,72.63,318754.0,58.1491,58.3579,58.141,58.3419,318754.0
2018-01-04 11:20:00,72.62,72.71,72.56,72.58,178044.0,58.3338,58.4061,58.2856,58.3017,178044.0
2018-01-04 11:25:00,72.58,72.67,72.53,72.57,191800.0,58.3017,58.374,58.2615,58.2937,191800.0
2018-01-04 11:30:00,72.57,72.67,72.43,72.44,158157.0,58.2937,58.374,58.1812,58.1892,158157.0
2018-01-04 11:35:00,72.44,72.52,72.43,72.5,113882.0,58.1892,58.2535,58.1812,58.2374,113882.0
2018-01-04 11:40:00,72.51,72.54,72.41,72.42,136003.0,58.2455,58.2696,58.1651,58.1732,136003.0
2018-01-04 11:45:00,72.42,72.53,72.39,72.5,315338.0,58.1732,58.2615,58.1491,58.2374,315338.0
2018-01-04 11:50:00,72.5,72.55,72.45,72.51,51289.0,58.2374,58.2776,58.1973,58.2455,51289.0
2018-01-04 11:55:00,72.51,72.64,72.5,72.56,65295.0,58.2455,58.3499,58.2374,58.2856,65295.0
2018-01-04 12:00:00,72.56,72.79,72.5,72.73,93362.0,58.2856,58.4704,58.2374,58.4222,93362.0
2018-01-04 12:05:00,72.74,72.79,72.7,72.75,88130.0,58.4302,58.4704,58.3981,58.4383,88130.0
2018-01-04 12:10:00,72.76,72.76,72.63,72.64,100486.0,58.4463,58.4463,58.3419,58.3499,100486.0
2018-01-04 12:15:00,72.65,72.67,72.59,72.67,93401.0,58.3579,58.374,58.3097,58.374,93401.0
2018-01-04 12:20:00,72.67,72.71,72.64,72.66,56924.0,58.374,58.4061,58.3499,58.366,56924.0
2018-01-04 12:25:00,72.66,72.78,72.64,72.77,70529.0,58.366,58.4624,58.3499,58.4543,70529.0
2018-01-04 12:30:00,72.77,72.82,72.65,72.69,84759.0,58.4543,58.4945,58.3579,58.3901,84759.0
2018-01-04 12:35:00,72.69,72.71,72.6,72.61,48068.0,58.3901,58.4061,58.3178,58.3258,48068.0
2018-01-04 12:40:00,72.61,72.69,72.6,72.68,44017.0,58.3258,58.3901,58.3178,58.382,44017.0
2018-01-04 12:45:00,72.69,72.69,72.61,72.64,54032.0,58.3901,58.3901,58.3258,58.3499,54032.0
2018-01-04 12:50:00,72.64,72.65,72.52,72.53,71432.0,58.3499,58.3579,58.2535,58.2615,71432.0
2018-01-04 12:55:00,72.53,72.59,72.52,72.59,180638.0,58.2615,58.3097,58.2535,58.3097,180638.0
2018-01-04 13:00:00,72.59,72.63,72.49,72.5,58600.0,58.3097,58.3419,58.2294,58.2374,58600.0
2018-01-04 13:05:00,72.51,72.56,72.44,72.44,136234.0,58.2455,58.2856,58.1892,58.1892,136234.0
2018-01-04 13:10:00,72.44,72.51,72.41,72.48,143331.0,58.1892,58.2455,58.1651,58.2214,143331.0
2018-01-04 13:15:00,72.48,72.56,72.47,72.5,68665.0,58.2214,58.2856,58.2133,58.2374,68665.0
2018-01-04 13:20:00,72.49,72.53,72.46,72.51,69399.0,58.2294,58.2615,58.2053,58.2455,69399.0
2018-01-04 13:25:00,72.51,72.55,72.45,72.53,56185.0,58.2455,58.2776,58.1973,58.2615,56185.0
2018-01-04 13:30:00,72.53,72.66,72.53,72.66,41386.0,58.2615,58.366,58.2615,58.366,41386.0
2018-01-04 13:35:00,72.67,72.69,72.61,72.66,75655.0,58.374,58.3901,58.3258,58.366,75655.0
2018-01-04 13:40:00,72.66,72.71,72.61,72.69,73615.0,58.366,58.4061,58.3258,58.3901,73615.0
2018-01-04 13:45:00,72.7,72.71,72.61,72.65,54852.0,58.3981,58.4061,58.3258,58.3579,54852.0
2018-01-04 13:50:00,72.65,72.65,72.59,72.61,63192.0,58.3579,58.3579,58.3097,58.3258,63192.0
2018-01-04 13:55:00,72.61,72.68,72.58,72.63,65648.0,58.3258,58.382,58.3017,58.3419,65648.0
2018-01-04 14:00:00,72.63,72.74,72.63,72.74,67947.0,58.3419,58.4302,58.3419,58.4302,67947.0
2018-01-04 14:05:00,72.74,72.75,72.63,72.67,82654.0,58.4302,58.4383,58.3419,58.374,82654.0
2018-01-04 14:10:00,72.67,72.79,72.65,72.77,49188.0,58.374,58.4704,58.3579,58.4543,49188.0
2018-01-04 14:15:00,72.77,72.83,72.76,72.78,61931.0,58.4543,58.5025,58.4463,58.4624,61931.0
2018-01-04 14:20:00,72.78,72.84,72.77,72.83,46457.0,58.4624,58.5106,58.4543,58.5025,46457.0
2018-01-04 14:25:00,72.84,72.86,72.77,72.78,53286.0,58.5106,58.5266,58.4543,58.4624,53286.0
2018-01-04 14:30:00,72.77,72.77,72.64,72.67,68529.0,58.4543,58.4543,58.3499,58.374,68529.0
2018-01-04 14:35:00,72.67,72.82,72.67,72.81,56130.0,58.374,58.4945,58.374,58.4865,56130.0
2018-01-04 14:40:00,72.81,72.93,72.81,72.93,55410.0,58.4865,58.5828,58.4865,58.5828,55410.0
2018-01-04 14:45:00,72.92,72.93,72.83,72.84,107898.0,58.5748,58.5828,58.5025,58.5106,107898.0
2018-01-04 14:50:00,72.84,72.9,72.8,72.87,96277.0,58.5106,58.5587,58.4784,58.5347,96277.0
2018-01-04 14:55:00,72.87,72.9,72.82,72.87,96151.0,58.5347,58.5587,58.4945,58.5347,96151.0
2018-01-04 15:00:00,72.87,72.91,72.83,72.86,101798.0,58.5347,58.5668,58.5025,58.5266,101798.0
2018-01-04 15:05:00,72.84,72.92,72.82,72.92,85623.0,58.5106,58.5748,58.4945,58.5748,85623.0
2018-01-04 15:10:00,72.92,72.98,72.9,72.97,140053.0,58.5748,58.623,58.5587,58.615,140053.0
2018-01-04 15:15:00,72.97,73.12,72.97,73.1,119205.0,58.615,58.7355,58.615,58.7194,119205.0
2018-01-04 15:20:00,73.1,73.18,73.09,73.17,172405.0,58.7194,58.7837,58.7114,58.7756,172405.0
2018-01-04 15:25:00,73.18,73.19,73.09,73.09,110105.0,58.7837,58.7917,58.7114,58.7114,110105.0
2018-01-04 15:30:00,73.09,73.13,72.97,72.98,190186.0,58.7114,58.7435,58.615,58.623,190186.0
2018-01-04 15:35:00,72.99,73.18,72.98,73.14,192626.0,58.631,58.7837,58.623,58.7515,192626.0
2018-01-04 15:40:00,73.14,73.17,73.1,73.17,151054.0,58.7515,58.7756,58.7194,58.7756,151054.0
2018-01-04 15:45:00,73.17,73.17,73.08,73.13,265095.0,58.7756,58.7756,58.7033,58.7435,265095.0
2018-01-04 15:50:00,73.13,73.13,72.98,73.02,284606.0,58.7435,58.7435,58.623,58.6551,284606.0
2018-01-04 15:55:00,73.02,73.19,73.01,73.1,762377.0,58.6551,58.7917,58.6471,58.7194,762377.0
2018-01-05 09:30:00,72.95,73.06,72.55,72.61,391275.0,58.5989,58.6873,58.2776,58.3258,391275.0
2018-01-05 09:35:00,72.63,72.66,72.25,72.64,235488.0,58.3419,58.366,58.0366,58.3499,235488.0
2018-01-05 09:40:00,72.65,73.29,72.63,73.26,301345.0,58.3579,58.872,58.3419,58.8479,301345.0
2018-01-05 09:45:00,73.24,73.4,73.16,73.22,138455.0,58.8319,58.9604,58.7676,58.8158,138455.0
2018-01-05 09:50:00,73.2,73.23,73.09,73.13,134239.0,58.7997,58.8238,58.7114,58.7435,134239.0
2018-01-05 09:55:00,73.13,73.18,72.93,72.96,124676.0,58.7435,58.7837,58.5828,58.6069,124676.0
2018-01-05 10:00:00,72.94,72.99,72.86,72.95,107733.0,58.5909,58.631,58.5266,58.5989,107733.0
2018-01-05 10:05:00,72.95,72.96,72.77,72.86,182070.0,58.5989,58.6069,58.4543,58.5266,182070.0
2018-01-05 10:10:00,72.86,72.86,72.73,72.81,111870.0,58.5266,58.5266,58.4222,58.4865,111870.0
2018-01-05 10:15:00,72.82,72.84,72.57,72.63,145837.0,58.4945,58.5106,58.2937,58.3419,145837.0
2018-01-05 10:20:00,72.63,72.81,72.56,72.67,102320.0,58.3419,58.4865,58.2856,58.374,102320.0
2018-01-05 10:25:00,72.67,72.67,72.46,72.52,67609.0,58.374,58.374,58.2053,58.2535,67609.0
2018-01-05 10:30:00,72.53,72.65,72.49,72.64,67280.0,58.2615,58.3579,58.2294,58.3499,67280.0
2018-01-05 10:35:00,72.65,72.8,72.64,72.78,72788.0,58.3579,58.4784,58.3499,58.4624,72788.0
2018-01-05 10:40:00,72.79,72.83,72.72,72.78,87616.0,58.4704,58.5025,58.4142,58.4624,87616.0
2018-01-05 10:45:00,72.77,72.85,72.71,72.81,82069.0,58.4543,58.5186,58.4061,58.4865,82069.0
2018-01-05 10:50:00,72.81,72.82,72.6,72.64,104991.0,58.4865,58.4945,58.3178,58.3499,104991.0
2018-01-05 10:55:00,72.65,72.83,72.64,72.77,59765.0,58.3579,58.5025,58.3499,58.4543,59765.0
2018-01-05 11:00:00,72.77,72.87,72.72,72.81,103223.0,58.4543,58.5347,58.4142,58.4865,103223.0
2018-01-05 11:05:00,72.81,72.87,72.75,72.79,49271.0,58.4865,58.5347,58.4383,58.4704,49271.0
2018-01-05 11:10:00,72.78,72.79,72.68,72.71,45100.0,58.4624,58.4704,58.382,58.4061,45100.0
2018-01-05 11:15:00,72.72,72.78,72.7,72.72,48628.0,58.4142,58.4624,58.3981,58.4142,48628.0
2018-01-05 11:20:00,72.71,72.87,72.71,72.85,86973.0,58.4061,58.5347,58.4061,58.5186,86973.0
2018-01-05 11:25:00,72.85,72.94,72.84,72.86,59088.0,58.5186,58.5909,58.5106,58.5266,59088.0
2018-01-05 11:30:00,72.85,72.89,72.79,72.87,44656.0,58.5186,58.5507,58.4704,58.5347,44656.0
2018-01-05 11:35:00,72.88,72.96,72.86,72.89,43563.0,58.5427,58.6069,58.5266,58.5507,43563.0
2018-01-05 11:40:00,72.89,72.89,72.77,72.85,89143.0,58.5507,58.5507,58.4543,58.5186,89143.0
2018-01-05 11:45:00,72.84,72.9,72.8,72.84,39221.0,58.5106,58.5587,58.4784,58.5106,39221.0
2018-01-05 11:50:00,72.85,72.89,72.83,72.88,26988.0,58.5186,58.5507,58.5025,58.5427,26988.0
2018-01-05 11:55:00,72.89,72.96,72.88,72.92,53861.0,58.5507,58.6069,58.5427,58.5748,53861.0
2018-01-05 12:00:00,72.92,72.99,72.87,72.97,48654.0,58.5748,58.631,58.5347,58.615,48654.0
2018-01-05 12:05:00,72.98,72.99,72.89,72.98,53364.0,58.623,58.631,58.5507,58.623,53364.0
2018-01-05 12:10:00,72.98,73.0,72.92,72.92,49498.0,58.623,58.6391,58.5748,58.5748,49498.0
2018-01-05 12:15:00,72.92,72.97,72.9,72.9,35590.0,58.5748,58.615,58.5587,58.5587,35590.0
2018-01-05 12:20:00,72.9,72.95,72.9,72.93,41061.0,58.5587,58.5989,58.5587,58.5828,41061.0
2018-01-05 12:25:00,72.92,72.96,72.86,72.95,57711.0,58.5748,58.6069,58.5266,58.5989,57711.0
2018-01-05 12:30:00,72.96,72.99,72.89,72.92,35623.0,58.6069,58.631,58.5507,58.5748,35623.0
2018-01-05 12:35:00,72.92,72.94,72.84,72.92,49445.0,58.5748,58.5909,58.5106,58.5748,49445.0
2018-01-05 12:40:00,72.91,72.93,72.86,72.86,27305.0,58.5668,58.5828,58.5266,58.5266,27305.0
2018-01-05 12:45:00,72.87,72.92,72.85,72.92,49885.0,58.5347,58.5748,58.5186,58.5748,49885.0
2018-01-05 12:50:00,72.92,72.99,72.91,72.97,31280.0,58.5748,58.631,58.5668,58.615,31280.0
2018-01-05 12:55:00,72.96,72.99,72.9,72.9,84674.0,58.6069,58.631,58.5587,58.5587,84674.0
2018-01-05 13:00:00,72.9,72.96,72.9,72.94,27590.0,58.5587,58.6069,58.5587,58.5909,27590.0
2018-01-05 13:05:00,72.94,72.96,72.93,72.96,46687.0,58.5909,58.6069,58.5828,58.6069,46687.0
2018-01-05 13:10:00,72.96,72.99,72.96,72.97,59581.0,58.6069,58.631,58.6069,58.615,59581.0
2018-01-05 13:15:00,72.97,73.14,72.96,73.14,53159.0,58.615,58.7515,58.6069,58.7515,53159.0
2018-01-05 13:20:00,73.13,73.3,73.13,73.3,89310.0,58.7435,58.8801,58.7435,58.8801,89310.0
2018-01-05 13:25:00,73.3,73.37,73.29,73.32,79046.0,58.8801,58.9363,58.872,58.8961,79046.0
2018-01-05 13:30:00,73.32,73.33,73.2,73.21,54602.0,58.8961,58.9042,58.7997,58.8078,54602.0
2018-01-05 13:35:00,73.21,73.26,73.13,73.16,36599.0,58.8078,58.8479,58.7435,58.7676,36599.0
2018-01-05 13:40:00,73.16,73.2,73.12,73.19,32920.0,58.7676,58.7997,58.7355,58.7917,32920.0
2018-01-05 13:45:00,73.19,73.22,73.11,73.12,63110.0,58.7917,58.8158,58.7274,58.7355,63110.0
2018-01-05 13:50:00,73.12,73.13,73.06,73.07,30637.0,58.7355,58.7435,58.6873,58.6953,30637.0
2018-01-05 13:55:00,73.08,73.08,73.0,73.03,55191.0,58.7033,58.7033,58.6391,58.6632,55191.0
2018-01-05 14:00:00,73.03,73.06,72.99,73.05,66151.0,58.6632,58.6873,58.631,58.6792,66151.0
2018-01-05 14:05:00,73.06,73.11,72.99,73.03,45435.0,58.6873,58.7274,58.631,58.6632,45435.0
2018-01-05 14:10:00,73.03,73.13,73.0,73.13,53502.0,58.6632,58.7435,58.6391,58.7435,53502.0
2018-01-05 14:15:00,73.14,73.2,73.13,73.2,29286.0,58.7515,58.7997,58.7435,58.7997,29286.0
2018-01-05 14:20:00,73.2,73.21,73.13,73.14,65718.0,58.7997,58.8078,58.7435,58.7515,65718.0
2018-01-05 14:25:00,73.15,73.37,73.15,73.34,87817.0,58.7596,58.9363,58.7596,58.9122,87817.0
2018-01-05 14:30:00,73.35,73.35,73.24,73.27,37503.0,58.9202,58.9202,58.8319,58.856,37503.0
2018-01-05 14:35:00,73.27,73.31,73.24,73.3,56621.0,58.856,58.8881,58.8319,58.8801,56621.0
2018-01-05 14:40:00,73.3,73.34,73.29,73.31,47152.0,58.8801,58.9122,58.872,58.8881,47152.0
2018-01-05 14:45:00,73.31,73.37,73.27,73.37,51774.0,58.8881,58.9363,58.856,58.9363,51774.0
2018-01-05 14:50:00,73.38,73.4,73.35,73.39,47580.0,58.9443,58.9604,58.9202,58.9524,47580.0
2018-01-05 14:55:00,73.39,73.46,73.38,73.44,59048.0,58.9524,59.0086,58.9443,58.9925,59048.0
2018-01-05 15:00:00,73.44,73.44,73.36,73.37,49650.0,58.9925,58.9925,58.9283,58.9363,49650.0
2018-01-05 15:05:00,73.37,73.43,73.36,73.4,48467.0,58.9363,58.9845,58.9283,58.9604,48467.0
2018-01-05 15:10:00,73.4,73.41,73.34,73.41,65492.0,58.9604,58.9684,58.9122,58.9684,65492.0
2018-01-05 15:15:00,73.41,73.46,73.3,73.31,68958.0,58.9684,59.0086,58.8801,58.8881,68958.0
2018-01-05 15:20:00,73.31,73.31,73.24,73.3,49070.0,58.8881,58.8881,58.8319,58.8801,49070.0
2018-01-05 15:25:00,73.29,73.31,73.26,73.27,45845.0,58.872,58.8881,58.8479,58.856,45845.0
2018-01-05 15:30:00,73.27,73.39,73.26,73.37,251536.0,58.856,58.9524,58.8479,58.9363,251536.0
2018-01-05 15:35:00,73.37,73.47,73.36,73.45,112565.0,58.9363,59.0166,58.9283,59.0006,112565.0
2018-01-05 15:40:00,73.45,73.56,73.44,73.48,177272.0,59.0006,59.0889,58.9925,59.0246,177272.0
2018-01-05 15:45:00,73.48,73.59,73.47,73.57,158676.0,59.0246,59.113,59.0166,59.0969,158676.0
2018-01-05 15:50:00,73.57,73.68,73.57,73.67,199040.0,59.0969,59.1853,59.0969,59.1773,199040.0
2018-01-05 15:55:00,73.67,73.67,73.56,73.57,542065.0,59.1773,59.1773,59.0889,59.0969,542065.0
2018-01-08 09:30:00,73.35,73.44,73.12,73.36,352063.0,58.9202,58.9925,58.7355,58.9283,352063.0
2018-01-08 09:35:00,73.36,73.48,73.24,73.42,141362.0,58.9283,59.0246,58.8319,58.9765,141362.0
2018-01-08 09:40:00,73.41,73.43,73.23,73.31,193910.0,58.9684,58.9845,58.8238,58.8881,193910.0
2018-01-08 09:45:00,73.31,73.36,73.02,73.02,130007.0,58.8881,58.9283,58.6551,58.6551,130007.0
2018-01-08 09:50:00,73.02,73.22,73.01,73.15,75452.0,58.6551,58.8158,58.6471,58.7596,75452.0
2018-01-08 09:55:00,73.14,73.17,73.07,73.1,74037.0,58.7515,58.7756,58.6953,58.7194,74037.0
2018-01-08 10:00:00,73.08,73.27,73.08,73.18,81171.0,58.7033,58.856,58.7033,58.7837,81171.0
2018-01-08 10:05:00,73.17,73.29,73.14,73.25,45629.0,58.7756,58.872,58.7515,58.8399,45629.0
2018-01-08 10:10:00,73.25,73.28,73.06,73.07,58263.0,58.8399,58.864,58.6873,58.6953,58263.0
2018-01-08 10:15:00,73.07,73.08,72.95,72.99,86383.0,58.6953,58.7033,58.5989,58.631,86383.0
2018-01-08 10:20:00,73.0,73.0,72.83,72.9,88989.0,58.6391,58.6391,58.5025,58.5587,88989.0
2018-01-08 10:25:00,72.9,72.99,72.71,72.72,120341.0,58.5587,58.631,58.4061,58.4142,120341.0
2018-01-08 10:30:00,72.71,73.07,72.71,73.05,78242.0,58.4061,58.6953,58.4061,58.6792,78242.0
2018-01-08 10:35:00,73.06,73.29,73.06,73.21,71940.0,58.6873,58.872,58.6873,58.8078,71940.0
2018-01-08 10:40:00,73.22,73.22,73.12,73.17,44513.0,58.8158,58.8158,58.7355,58.7756,44513.0
2018-01-08 10:45:00,73.18,73.18,73.02,73.17,49206.0,58.7837,58.7837,58.6551,58.7756,49206.0
2018-01-08 10:50:00,73.15,73.34,73.15,73.3,95780.0,58.7596,58.9122,58.7596,58.8801,95780.0
2018-01-08 10:55:00,73.31,73.36,73.17,73.18,53916.0,58.8881,58.9283,58.7756,58.7837,53916.0
2018-01-08 11:00:00,73.17,73.2,73.09,73.15,42248.0,58.7756,58.7997,58.7114,58.7596,42248.0
2018-01-08 11:05:00,73.15,73.24,73.13,73.16,52513.0,58.7596,58.8319,58.7435,58.7676,52513.0
2018-01-08 11:10:00,73.17,73.28,73.16,73.28,54212.0,58.7756,58.864,58.7676,58.864,54212.0
2018-01-08 11:15:00,73.29,73.31,73.19,73.25,48718.0,58.872,58.8881,58.7917,58.8399,48718.0
2018-01-08 11:20:00,73.25,73.38,73.24,73.25,91325.0,58.8399,58.9443,58.8319,58.8399,91325.0
2018-01-08 11:25:00,73.25,73.27,73.14,73.18,56387.0,58.8399,58.856,58.7515,58.7837,56387.0
2018-01-08 11:30:00,73.19,73.22,73.15,73.21,37421.0,58.7917,58.8158,58.7596,58.8078,37421.0
2018-01-08 11:35:00,73.21,73.31,73.21,73.3,61493.0,58.8078,58.8881,58.8078,58.8801,61493.0
2018-01-08 11:40:00,73.3,73.38,73.24,73.32,120225.0,58.8801,58.9443,58.8319,58.8961,120225.0
2018-01-08 11:45:00,73.31,73.35,73.3,73.33,46929.0,58.8881,58.9202,58.8801,58.9042,46929.0
2018-01-08 11:50:00,73.34,73.44,73.33,73.42,62782.0,58.9122,58.9925,58.9042,58.9765,62782.0
2018-01-08 11:55:00,73.42,73.5,73.42,73.48,58808.0,58.9765,59.0407,58.9765,59.0246,58808.0
2018-01-08 12:00:00,73.48,73.6,73.46,73.6,63949.0,59.0246,59.121,59.0086,59.121,63949.0
2018-01-08 12:05:00,73.6,73.69,73.58,73.58,65355.0,59.121,59.1933,59.105,59.105,65355.0
2018-01-08 12:10:00,73.58,73.58,73.5,73.53,51336.0,59.105,59.105,59.0407,59.0648,51336.0
2018-01-08 12:15:00,73.54,73.71,73.5,73.7,109318.0,59.0728,59.2094,59.0407,59.2014,109318.0
2018-01-08 12:20:00,73.7,73.81,73.68,73.8,76164.0,59.2014,59.2897,59.1853,59.2817,76164.0
2018-01-08 12:25:00,73.81,73.87,73.77,73.77,104133.0,59.2897,59.3379,59.2576,59.2576,104133.0
2018-01-08 12:30:00,73.77,73.81,73.74,73.78,56770.0,59.2576,59.2897,59.2335,59.2656,56770.0
2018-01-08 12:35:00,73.79,73.82,73.75,73.77,47806.0,59.2737,59.2978,59.2415,59.2576,47806.0
2018-01-08 12:40:00,73.77,73.77,73.65,73.67,60098.0,59.2576,59.2576,59.1612,59.1773,60098.0
2018-01-08 12:45:00,73.67,73.72,73.65,73.71,36313.0,59.1773,59.2174,59.1612,59.2094,36313.0
2018-01-08 12:50:00,73.71,73.71,73.63,73.69,33467.0,59.2094,59.2094,59.1451,59.1933,33467.0
2018-01-08 12:55:00,73.69,73.69,73.57,73.59,38143.0,59.1933,59.1933,59.0969,59.113,38143.0
2018-01-08 13:00:00,73.6,73.71,73.59,73.69,43847.0,59.121,59.2094,59.113,59.1933,43847.0
2018-01-08 13:05:00,73.7,73.8,73.68,73.78,53118.0,59.2014,59.2817,59.1853,59.2656,53118.0
2018-01-08 13:10:00,73.79,73.84,73.78,73.82,53041.0,59.2737,59.3138,59.2656,59.2978,53041.0
2018-01-08 13:15:00,73.81,73.95,73.8,73.95,76910.0,59.2897,59.4022,59.2817,59.4022,76910.0
2018-01-08 13:20:00,73.95,74.1,73.95,74.1,150196.0,59.4022,59.5227,59.4022,59.5227,150196.0
2018-01-08 13:25:00,74.11,74.11,73.99,74.04,75859.0,59.5307,59.5307,59.4343,59.4745,75859.0
2018-01-08 13:30:00,74.04,74.08,73.98,74.06,49514.0,59.4745,59.5066,59.4263,59.4905,49514.0
2018-01-08 13:35:00,74.06,74.15,74.06,74.12,66317.0,59.4905,59.5628,59.4905,59.5387,66317.0
2018-01-08 13:40:00,74.13,74.13,73.99,74.01,53960.0,59.5468,59.5468,59.4343,59.4504,53960.0
2018-01-08 13:45:00,74.01,74.13,74.01,74.13,65873.0,59.4504,59.5468,59.4504,59.5468,65873.0
2018-01-08 13:50:00,74.13,74.26,74.09,74.26,101305.0,59.5468,59.6512,59.5146,59.6512,101305.0
2018-01-08 13:55:00,74.26,74.31,74.23,74.27,70110.0,59.6512,59.6914,59.6271,59.6592,70110.0
2018-01-08 14:00:00,74.27,74.3,74.2,74.24,67424.0,59.6592,59.6833,59.603,59.6351,67424.0
2018-01-08 14:05:00,74.25,74.28,74.2,74.28,66699.0,59.6432,59.6673,59.603,59.6673,66699.0
2018-01-08 14:10:00,74.28,74.35,74.26,74.34,73301.0,59.6673,59.7235,59.6512,59.7155,73301.0
2018-01-08 14:15:00,74.35,74.41,74.31,74.39,79341.0,59.7235,59.7717,59.6914,59.7556,79341.0
2018-01-08 14:20:00,74.39,74.48,74.37,74.44,82958.0,59.7556,59.8279,59.7396,59.7958,82958.0
2018-01-08 14:25:00,74.43,74.46,74.35,74.4,64384.0,59.7878,59.8119,59.7235,59.7637,64384.0
2018-01-08 14:30:00,74.4,74.42,74.3,74.33,84404.0,59.7637,59.7797,59.6833,59.7074,84404.0
2018-01-08 14:35:00,74.32,74.38,74.32,74.38,56003.0,59.6994,59.7476,59.6994,59.7476,56003.0
2018-01-08 14:40:00,74.38,74.49,74.34,74.48,83733.0,59.7476,59.836,59.7155,59.8279,83733.0
2018-01-08 14:45:00,74.47,74.68,74.45,74.68,175315.0,59.8199,59.9886,59.8038,59.9886,175315.0
2018-01-08 14:50:00,74.69,74.77,74.63,74.68,103003.0,59.9966,60.0609,59.9484,59.9886,103003.0
2018-01-08 14:55:00,74.68,74.73,74.66,74.71,113187.0,59.9886,60.0287,59.9725,60.0127,113187.0
2018-01-08 15:00:00,74.7,74.84,74.63,74.82,170151.0,60.0046,60.1171,59.9484,60.101,170151.0
2018-01-08 15:05:00,74.82,74.83,74.62,74.62,112515.0,60.101,60.1091,59.9404,59.9404,112515.0
2018-01-08 15:10:00,74.62,74.74,74.61,74.72,120975.0,59.9404,60.0368,59.9323,60.0207,120975.0
2018-01-08 15:15:00,74.72,74.76,74.68,74.75,93001.0,60.0207,60.0528,59.9886,60.0448,93001.0
2018-01-08 15:20:00,74.74,74.8,74.74,74.78,86454.0,60.0368,60.085,60.0368,60.0689,86454.0
2018-01-08 15:25:00,74.79,74.81,74.71,74.75,89509.0,60.0769,60.093,60.0127,60.0448,89509.0
2018-01-08 15:30:00,74.74,74.78,74.67,74.76,114160.0,60.0368,60.0689,59.9805,60.0528,114160.0
2018-01-08 15:35:00,74.76,74.76,74.64,74.66,167551.0,60.0528,60.0528,59.9564,59.9725,167551.0
2018-01-08 15:40:00,74.65,74.7,74.6,74.69,174316.0,59.9645,60.0046,59.9243,59.9966,174316.0
2018-01-08 15:45:00,74.68,74.72,74.61,74.62,159120.0,59.9886,60.0207,59.9323,59.9404,159120.0
2018-01-08 15:50:00,74.62,74.8,74.57,74.72,305196.0,59.9404,60.085,59.9002,60.0207,305196.0
2018-01-08 15:55:00,74.73,74.92,74.72,74.79,707346.0,60.0287,60.1814,60.0207,60.0769,707346.0
2018-01-09 09:30:00,74.78,75.27,74.69,75.08,294845.0,60.0689,60.4625,59.9966,60.3099,294845.0
2018-01-09 09:35:00,75.07,75.11,74.96,75.1,130311.0,60.3019,60.334,60.2135,60.326,130311.0
2018-01-09 09:40:00,75.11,75.22,74.96,75.16,179488.0,60.334,60.4223,60.2135,60.3742,179488.0
2018-01-09 09:45:00,75.14,75.15,74.93,74.96,94491.0,60.3581,60.3661,60.1894,60.2135,94491.0
2018-01-09 09:50:00,74.95,74.97,74.76,74.86,160893.0,60.2055,60.2215,60.0528,60.1332,160893.0
2018-01-09 09:55:00,74.87,74.93,74.73,74.91,105853.0,60.1412,60.1894,60.0287,60.1733,105853.0
2018-01-09 10:00:00,74.9,75.01,74.74,74.77,164492.0,60.1653,60.2537,60.0368,60.0609,164492.0
2018-01-09 10:05:00,74.77,74.82,74.57,74.78,99417.0,60.0609,60.101,59.9002,60.0689,99417.0
2018-01-09 10:10:00,74.77,74.85,74.61,74.79,87478.0,60.0609,60.1251,59.9323,60.0769,87478.0
2018-01-09 10:15:00,74.8,74.86,74.71,74.81,60574.0,60.085,60.1332,60.0127,60.093,60574.0
2018-01-09 10:20:00,74.82,74.89,74.77,74.84,90294.0,60.101,60.1573,60.0609,60.1171,90294.0
2018-01-09 10:25:00,74.86,74.89,74.7,74.87,209064.0,60.1332,60.1573,60.0046,60.1412,209064.0
2018-01-09 10:30:00,74.85,74.86,74.76,74.77,134301.0,60.1251,60.1332,60.0528,60.0609,134301.0
2018-01-09 10:35:00,74.77,74.87,74.69,74.69,74940.0,60.0609,60.1412,59.9966,59.9966,74940.0
2018-01-09 10:40:00,74.7,74.73,74.58,74.73,73394.0,60.0046,60.0287,59.9083,60.0287,73394.0
2018-01-09 10:45:00,74.73,74.77,74.62,74.66,70084.0,60.0287,60.0609,59.9404,59.9725,70084.0
2018-01-09 10:50:00,74.65,74.77,74.64,74.77,99928.0,59.9645,60.0609,59.9564,60.0609,99928.0
2018-01-09 10:55:00,74.78,74.96,74.78,74.86,68720.0,60.0689,60.2135,60.0689,60.1332,68720.0
2018-01-09 11:00:00,74.86,74.91,74.72,74.75,189983.0,60.1332,60.1733,60.0207,60.0448,189983.0
2018-01-09 11:05:00,74.75,74.77,74.62,74.65,87809.0,60.0448,60.0609,59.9404,59.9645,87809.0
2018-01-09 11:10:00,74.66,74.7,74.56,74.58,80942.0,59.9725,60.0046,59.8922,59.9083,80942.0
2018-01-09 11:15:00,74.58,74.8,74.58,74.77,125139.0,59.9083,60.085,59.9083,60.0609,125139.0
2018-01-09 11:20:00,74.77,74.9,74.76,74.9,87619.0,60.0609,60.1653,60.0528,60.1653,87619.0
2018-01-09 11:25:00,74.9,74.99,74.88,74.95,91190.0,60.1653,60.2376,60.1492,60.2055,91190.0
2018-01-09 11:30:00,74.96,74.97,74.87,74.91,80306.0,60.2135,60.2215,60.1412,60.1733,80306.0
2018-01-09 11:35:00,74.9,74.94,74.86,74.92,53070.0,60.1653,60.1974,60.1332,60.1814,53070.0
2018-01-09 11:40:00,74.92,75.07,74.84,74.85,192417.0,60.1814,60.3019,60.1171,60.1251,192417.0
2018-01-09 11:45:00,74.86,74.97,74.84,74.92,62823.0,60.1332,60.2215,60.1171,60.1814,62823.0
2018-01-09 11:50:00,74.92,74.95,74.79,74.81,71076.0,60.1814,60.2055,60.0769,60.093,71076.0
2018-01-09 11:55:00,74.82,74.88,74.77,74.78,81819.0,60.101,60.1492,60.0609,60.0689,81819.0
2018-01-09 12:00:00,74.77,74.84,74.72,74.81,86858.0,60.0609,60.1171,60.0207,60.093,86858.0
2018-01-09 12:05:00,74.82,74.91,74.77,74.84,90176.0,60.101,60.1733,60.0609,60.1171,90176.0
2018-01-09 12:10:00,74.84,74.85,74.67,74.68,61144.0,60.1171,60.1251,59.9805,59.9886,61144.0
2018-01-09 12:15:00,74.68,74.74,74.64,74.65,103592.0,59.9886,60.0368,59.9564,59.9645,103592.0
2018-01-09 12:20:00,74.65,74.79,74.65,74.78,56758.0,59.9645,60.0769,59.9645,60.0689,56758.0
2018-01-09 12:25:00,74.79,74.89,74.76,74.83,96511.0,60.0769,60.1573,60.0528,60.1091,96511.0
2018-01-09 12:30:00,74.83,75.02,74.8,74.98,79716.0,60.1091,60.2617,60.085,60.2296,79716.0
2018-01-09 12:35:00,74.98,75.12,74.98,75.12,62263.0,60.2296,60.342,60.2296,60.342,62263.0
2018-01-09 12:40:00,75.12,75.15,75.02,75.15,69133.0,60.342,60.3661,60.2617,60.3661,69133.0
2018-01-09 12:45:00,75.15,75.21,75.14,75.17,58077.0,60.3661,60.4143,60.3581,60.3822,58077.0
2018-01-09 12:50:00,75.18,75.22,75.12,75.14,45217.0,60.3902,60.4223,60.342,60.3581,45217.0
2018-01-09 12:55:00,75.14,75.18,75.1,75.1,42551.0,60.3581,60.3902,60.326,60.326,42551.0
2018-01-09 13:00:00,75.1,75.17,75.07,75.12,53520.0,60.326,60.3822,60.3019,60.342,53520.0
2018-01-09 13:05:00,75.12,75.21,75.11,75.19,35838.0,60.342,60.4143,60.334,60.3982,35838.0
2018-01-09 13:10:00,75.19,75.19,75.05,75.08,37125.0,60.3982,60.3982,60.2858,60.3099,37125.0
2018-01-09 13:15:00,75.09,75.11,75.04,75.06,48182.0,60.3179,60.334,60.2778,60.2938,48182.0
2018-01-09 13:20:00,75.06,75.12,75.04,75.1,57313.0,60.2938,60.342,60.2778,60.326,57313.0
2018-01-09 13:25:00,75.1,75.15,75.06,75.13,50967.0,60.326,60.3661,60.2938,60.3501,50967.0
2018-01-09 13:30:00,75.12,75.19,75.1,75.17,27136.0,60.342,60.3982,60.326,60.3822,27136.0
2018-01-09 13:35:00,75.16,75.2,75.12,75.18,47604.0,60.3742,60.4063,60.342,60.3902,47604.0
2018-01-09 13:40:00,75.18,75.23,75.15,75.2,38129.0,60.3902,60.4304,60.3661,60.4063,38129.0
2018-01-09 13:45:00,75.2,75.21,75.16,75.18,52732.0,60.4063,60.4143,60.3742,60.3902,52732.0
2018-01-09 13:50:00,75.19,75.21,75.14,75.21,69851.0,60.3982,60.4143,60.3581,60.4143,69851.0
2018-01-09 13:55:00,75.21,75.3,75.2,75.26,83582.0,60.4143,60.4866,60.4063,60.4545,83582.0
2018-01-09 14:00:00,75.26,75.26,75.16,75.16,71280.0,60.4545,60.4545,60.3742,60.3742,71280.0
2018-01-09 14:05:00,75.17,75.21,75.15,75.18,37184.0,60.3822,60.4143,60.3661,60.3902,37184.0
2018-01-09 14:10:00,75.19,75.2,75.13,75.2,63738.0,60.3982,60.4063,60.3501,60.4063,63738.0
2018-01-09 14:15:00,75.2,75.2,75.14,75.16,51714.0,60.4063,60.4063,60.3581,60.3742,51714.0
2018-01-09 14:20:00,75.16,75.18,75.05,75.05,50216.0,60.3742,60.3902,60.2858,60.2858,50216.0
2018-01-09 14:25:00,75.05,75.08,75.02,75.07,122755.0,60.2858,60.3099,60.2617,60.3019,122755.0
2018-01-09 14:30:00,75.06,75.06,74.96,74.98,55273.0,60.2938,60.2938,60.2135,60.2296,55273.0
2018-01-09 14:35:00,74.98,75.01,74.96,74.97,30272.0,60.2296,60.2537,60.2135,60.2215,30272.0
2018-01-09 14:40:00,74.97,75.01,74.96,74.98,52596.0,60.2215,60.2537,60.2135,60.2296,52596.0
2018-01-09 14:45:00,74.98,75.03,74.96,74.99,52920.0,60.2296,60.2697,60.2135,60.2376,52920.0
2018-01-09 14:50:00,75.0,75.04,74.98,74.98,46605.0,60.2456,60.2778,60.2296,60.2296,46605.0
2018-01-09 14:55:00,74.98,75.0,74.94,75.0,44400.0,60.2296,60.2456,60.1974,60.2456,44400.0
2018-01-09 15:00:00,74.99,75.02,74.97,75.0,54430.0,60.2376,60.2617,60.2215,60.2456,54430.0
2018-01-09 15:05:00,75.0,75.05,74.98,75.01,88201.0,60.2456,60.2858,60.2296,60.2537,88201.0
2018-01-09 15:10:00,75.0,75.0,74.94,74.96,70053.0,60.2456,60.2456,60.1974,60.2135,70053.0
2018-01-09 15:15:00,74.96,74.96,74.89,74.91,62831.0,60.2135,60.2135,60.1573,60.1733,62831.0
2018-01-09 15:20:00,74.92,74.94,74.89,74.92,55089.0,60.1814,60.1974,60.1573,60.1814,55089.0
2018-01-09 15:25:00,74.91,74.92,74.79,74.83,69183.0,60.1733,60.1814,60.0769,60.1091,69183.0
2018-01-09 15:30:00,74.82,74.96,74.82,74.96,88262.0,60.101,60.2135,60.101,60.2135,88262.0
2018-01-09 15:35:00,74.95,74.97,74.89,74.95,102453.0,60.2055,60.2215,60.1573,60.2055,102453.0
2018-01-09 15:40:00,74.95,74.99,74.92,74.98,76604.0,60.2055,60.2376,60.1814,60.2296,76604.0
2018-01-09 15:45:00,74.97,74.98,74.82,74.86,124000.0,60.2215,60.2296,60.101,60.1332,124000.0
2018-01-09 15:50:00,74.86,74.87,74.8,74.8,175468.0,60.1332,60.1412,60.085,60.085,175468.0
2018-01-09 15:55:00,74.8,74.94,74.79,74.91,552916.0,60.085,60.1974,60.0769,60.1733,552916.0
2018-01-10 09:30:00,75.12,75.55,75.0,75.44,346616.0,60.342,60.6874,60.2456,60.5991,346616.0
2018-01-10 09:35:00,75.45,75.48,75.05,75.12,86431.0,60.6071,60.6312,60.2858,60.342,86431.0
2018-01-10 09:40:00,75.13,75.45,75.08,75.33,131608.0,60.3501,60.6071,60.3099,60.5107,131608.0
2018-01-10 09:45:00,75.33,75.37,75.19,75.27,122002.0,60.5107,60.5428,60.3982,60.4625,122002.0
2018-01-10 09:50:00,75.27,75.3,75.09,75.15,126790.0,60.4625,60.4866,60.3179,60.3661,126790.0
2018-01-10 09:55:00,75.16,75.31,75.09,75.22,116421.0,60.3742,60.4946,60.3179,60.4223,116421.0
2018-01-10 10:00:00,75.22,75.44,75.17,75.43,144076.0,60.4223,60.5991,60.3822,60.591,144076.0
2018-01-10 10:05:00,75.44,75.44,75.29,75.3,137087.0,60.5991,60.5991,60.4786,60.4866,137087.0
2018-01-10 10:10:00,75.3,75.41,75.23,75.33,96905.0,60.4866,60.575,60.4304,60.5107,96905.0
2018-01-10 10:15:00,75.34,75.5,75.34,75.48,130445.0,60.5187,60.6473,60.5187,60.6312,130445.0
2018-01-10 10:20:00,75.47,75.58,75.45,75.48,163652.0,60.6232,60.7115,60.6071,60.6312,163652.0
2018-01-10 10:25:00,75.48,75.54,75.31,75.39,158356.0,60.6312,60.6794,60.4946,60.5589,158356.0
2018-01-10 10:30:00,75.39,75.39,75.03,75.15,107476.0,60.5589,60.5589,60.2697,60.3661,107476.0
2018-01-10 10:35:00,75.16,75.44,75.13,75.32,104768.0,60.3742,60.5991,60.3501,60.5027,104768.0
2018-01-10 10:40:00,75.33,75.47,75.27,75.32,76071.0,60.5107,60.6232,60.4625,60.5027,76071.0
2018-01-10 10:45:00,75.32,75.43,75.12,75.23,90138.0,60.5027,60.591,60.342,60.4304,90138.0
2018-01-10 10:50:00,75.23,75.29,75.08,75.08,87778.0,60.4304,60.4786,60.3099,60.3099,87778.0
2018-01-10 10:55:00,75.09,75.22,75.04,75.18,65160.0,60.3179,60.4223,60.2778,60.3902,65160.0
2018-01-10 11:00:00,75.18,75.38,75.18,75.35,69807.0,60.3902,60.5509,60.3902,60.5268,69807.0
2018-01-10 11:05:00,75.34,75.49,75.31,75.48,73441.0,60.5187,60.6392,60.4946,60.6312,73441.0
2018-01-10 11:10:00,75.48,75.53,75.33,75.34,101909.0,60.6312,60.6714,60.5107,60.5187,101909.0
2018-01-10 11:15:00,75.33,75.36,75.24,75.32,74921.0,60.5107,60.5348,60.4384,60.5027,74921.0
2018-01-10 11:20:00,75.34,75.46,75.32,75.39,79388.0,60.5187,60.6151,60.5027,60.5589,79388.0
2018-01-10 11:25:00,75.39,75.8,75.37,75.78,101240.0,60.5589,60.8882,60.5428,60.8722,101240.0
2018-01-10 11:30:00,75.8,75.92,75.7,75.73,109909.0,60.8882,60.9846,60.8079,60.832,109909.0
2018-01-10 11:35:00,75.72,75.82,75.65,75.81,161665.0,60.824,60.9043,60.7678,60.8963,161665.0
2018-01-10 11:40:00,75.81,75.83,75.68,75.79,99275.0,60.8963,60.9123,60.7919,60.8802,99275.0
2018-01-10 11:45:00,75.78,75.86,75.77,75.83,85332.0,60.8722,60.9364,60.8641,60.9123,85332.0
2018-01-10 11:50:00,75.84,75.89,75.83,75.84,63364.0,60.9204,60.9605,60.9123,60.9204,63364.0
2018-01-10 11:55:00,75.84,75.84,75.73,75.79,51379.0,60.9204,60.9204,60.832,60.8802,51379.0
2018-01-10 12:00:00,75.78,75.78,75.65,75.7,47492.0,60.8722,60.8722,60.7678,60.8079,47492.0
2018-01-10 12:05:00,75.71,75.77,75.66,75.7,61327.0,60.816,60.8641,60.7758,60.8079,61327.0
2018-01-10 12:10:00,75.71,75.8,75.7,75.76,36667.0,60.816,60.8882,60.8079,60.8561,36667.0
2018-01-10 12:15:00,75.77,75.86,75.75,75.83,49837.0,60.8641,60.9364,60.8481,60.9123,49837.0
2018-01-10 12:20:00,75.82,75.84,75.78,75.8,28162.0,60.9043,60.9204,60.8722,60.8882,28162.0
2018-01-10 12:25:00,75.81,75.89,75.79,75.85,61394.0,60.8963,60.9605,60.8802,60.9284,61394.0
2018-01-10 12:30:00,75.85,75.86,75.79,75.79,61073.0,60.9284,60.9364,60.8802,60.8802,61073.0
2018-01-10 12:35:00,75.8,75.81,75.72,75.74,40068.0,60.8882,60.8963,60.824,60.8401,40068.0
2018-01-10 12:40:00,75.75,75.76,75.69,75.69,21605.0,60.8481,60.8561,60.7999,60.7999,21605.0
2018-01-10 12:45:00,75.69,75.76,75.66,75.75,56316.0,60.7999,60.8561,60.7758,60.8481,56316.0
2018-01-10 12:50:00,75.75,75.77,75.72,75.76,48809.0,60.8481,60.8641,60.824,60.8561,48809.0
2018-01-10 12:55:00,75.76,75.8,75.72,75.76,105584.0,60.8561,60.8882,60.824,60.8561,105584.0
2018-01-10 13:00:00,75.75,75.81,75.74,75.75,66943.0,60.8481,60.8963,60.8401,60.8481,66943.0
2018-01-10 13:05:00,75.76,75.78,75.73,75.76,71411.0,60.8561,60.8722,60.832,60.8561,71411.0
2018-01-10 13:10:00,75.75,75.77,75.73,75.76,38104.0,60.8481,60.8641,60.832,60.8561,38104.0
2018-01-10 13:15:00,75.76,75.77,75.73,75.76,41527.0,60.8561,60.8641,60.832,60.8561,41527.0
2018-01-10 13:20:00,75.76,75.87,75.74,75.87,62732.0,60.8561,60.9445,60.8401,60.9445,62732.0
2018-01-10 13:25:00,75.87,75.87,75.78,75.81,41376.0,60.9445,60.9445,60.8722,60.8963,41376.0
2018-01-10 13:30:00,75.81,75.87,75.8,75.83,37872.0,60.8963,60.9445,60.8882,60.9123,37872.0
2018-01-10 13:35:00,75.84,75.93,75.83,75.92,47760.0,60.9204,60.9927,60.9123,60.9846,47760.0
2018-01-10 13:40:00,75.91,75.96,75.85,75.95,52425.0,60.9766,61.0168,60.9284,61.0087,52425.0
2018-01-10 13:45:00,75.95,76.04,75.94,76.03,84541.0,61.0087,61.081,61.0007,61.073,84541.0
2018-01-10 13:50:00,76.03,76.07,75.97,76.05,64726.0,61.073,61.1051,61.0248,61.0891,64726.0
2018-01-10 13:55:00,76.05,76.05,75.94,75.99,53364.0,61.0891,61.0891,61.0007,61.0409,53364.0
2018-01-10 14:00:00,75.99,76.04,75.97,75.98,58209.0,61.0409,61.081,61.0248,61.0328,58209.0
2018-01-10 14:05:00,75.97,76.0,75.93,75.94,60269.0,61.0248,61.0489,60.9927,61.0007,60269.0
2018-01-10 14:10:00,75.94,75.95,75.83,75.85,76644.0,61.0007,61.0087,60.9123,60.9284,76644.0
2018-01-10 14:15:00,75.85,75.88,75.8,75.8,35014.0,60.9284,60.9525,60.8882,60.8882,35014.0
2018-01-10 14:20:00,75.8,75.87,75.76,75.86,41685.0,60.8882,60.9445,60.8561,60.9364,41685.0
2018-01-10 14:25:00,75.85,75.89,75.84,75.88,53100.0,60.9284,60.9605,60.9204,60.9525,53100.0
2018-01-10 14:30:00,75.88,75.92,75.84,75.91,71450.0,60.9525,60.9846,60.9204,60.9766,71450.0
2018-01-10 14:35:00,75.91,75.92,75.81,75.83,79044.0,60.9766,60.9846,60.8963,60.9123,79044.0
2018-01-10 14:40:00,75.83,75.86,75.78,75.81,56281.0,60.9123,60.9364,60.8722,60.8963,56281.0
2018-01-10 14:45:00,75.82,75.83,75.76,75.8,51305.0,60.9043,60.9123,60.8561,60.8882,51305.0
2018-01-10 14:50:00,75.79,75.8,75.68,75.69,85058.0,60.8802,60.8882,60.7919,60.7999,85058.0
2018-01-10 14:55:00,75.69,75.7,75.37,75.45,132256.0,60.7999,60.8079,60.5428,60.6071,132256.0
2018-01-10 15:00:00,75.44,75.51,75.41,75.5,96193.0,60.5991,60.6553,60.575,60.6473,96193.0
2018-01-10 15:05:00,75.49,75.54,75.46,75.51,88951.0,60.6392,60.6794,60.6151,60.6553,88951.0
2018-01-10 15:10:00,75.51,75.53,75.43,75.44,61125.0,60.6553,60.6714,60.591,60.5991,61125.0
2018-01-10 15:15:00,75.44,75.51,75.43,75.45,115286.0,60.5991,60.6553,60.591,60.6071,115286.0
2018-01-10 15:20:00,75.45,75.46,75.4,75.42,80463.0,60.6071,60.6151,60.5669,60.583,80463.0
2018-01-10 15:25:00,75.42,75.43,75.37,75.39,83640.0,60.583,60.591,60.5428,60.5589,83640.0
2018-01-10 15:30:00,75.39,75.46,75.38,75.42,142852.0,60.5589,60.6151,60.5509,60.583,142852.0
2018-01-10 15:35:00,75.42,75.53,75.41,75.51,123454.0,60.583,60.6714,60.575,60.6553,123454.0
2018-01-10 15:40:00,75.51,75.7,75.51,75.67,123561.0,60.6553,60.8079,60.6553,60.7838,123561.0
2018-01-10 15:45:00,75.67,75.78,75.64,75.73,181582.0,60.7838,60.8722,60.7597,60.832,181582.0
2018-01-10 15:50:00,75.73,75.8,75.67,75.74,212269.0,60.832,60.8882,60.7838,60.8401,212269.0
2018-01-10 15:55:00,75.74,75.76,75.59,75.61,556127.0,60.8401,60.8561,60.7196,60.7356,556127.0
2018-01-11 09:30:00,75.67,75.94,75.42,75.5,298382.0,60.7838,61.0007,60.583,60.6473,298382.0
2018-01-11 09:35:00,75.5,76.0,75.49,75.94,201011.0,60.6473,61.0489,60.6392,61.0007,201011.0
2018-01-11 09:40:00,75.96,76.35,75.96,76.3,132037.0,61.0168,61.33,61.0168,61.2899,132037.0
2018-01-11 09:45:00,76.32,76.39,76.16,76.22,174357.0,61.306,61.3622,61.1774,61.2256,174357.0
2018-01-11 09:50:00,76.22,76.67,76.21,76.59,168930.0,61.2256,61.5871,61.2176,61.5228,168930.0
2018-01-11 09:55:00,76.58,76.67,76.29,76.31,102874.0,61.5148,61.5871,61.2819,61.2979,102874.0
2018-01-11 10:00:00,76.3,76.51,76.26,76.47,112810.0,61.2899,61.4586,61.2578,61.4264,112810.0
2018-01-11 10:05:00,76.48,76.48,76.12,76.18,99004.0,61.4345,61.4345,61.1453,61.1935,99004.0
2018-01-11 10:10:00,76.17,76.2,76.0,76.04,165429.0,61.1855,61.2096,61.0489,61.081,165429.0
2018-01-11 10:15:00,76.02,76.13,75.96,75.96,165121.0,61.065,61.1533,61.0168,61.0168,165121.0
2018-01-11 10:20:00,75.96,75.96,75.68,75.69,160089.0,61.0168,61.0168,60.7919,60.7999,160089.0
2018-01-11 10:25:00,75.69,75.81,75.61,75.67,132413.0,60.7999,60.8963,60.7356,60.7838,132413.0
2018-01-11 10:30:00,75.67,76.07,75.66,75.99,190186.0,60.7838,61.1051,60.7758,61.0409,190186.0
2018-01-11 10:35:00,75.98,76.03,75.87,76.01,110292.0,61.0328,61.073,60.9445,61.0569,110292.0
2018-01-11 10:40:00,76.0,76.16,76.0,76.14,104343.0,61.0489,61.1774,61.0489,61.1614,104343.0
2018-01-11 10:45:00,76.14,76.33,76.12,76.28,137370.0,61.1614,61.314,61.1453,61.2738,137370.0
2018-01-11 10:50:00,76.28,76.46,76.2,76.44,100835.0,61.2738,61.4184,61.2096,61.4023,100835.0
2018-01-11 10:55:00,76.44,76.62,76.4,76.62,200433.0,61.4023,61.5469,61.3702,61.5469,200433.0
2018-01-11 11:00:00,76.62,76.68,76.53,76.61,98653.0,61.5469,61.5951,61.4746,61.5389,98653.0
2018-01-11 11:05:00,76.6,76.69,76.53,76.66,86323.0,61.5309,61.6032,61.4746,61.5791,86323.0
2018-01-11 11:10:00,76.67,76.7,76.6,76.61,57641.0,61.5871,61.6112,61.5309,61.5389,57641.0
2018-01-11 11:15:00,76.6,76.63,76.5,76.61,79808.0,61.5309,61.555,61.4505,61.5389,79808.0
2018-01-11 11:20:00,76.6,76.9,76.58,76.89,95672.0,61.5309,61.7718,61.5148,61.7638,95672.0
2018-01-11 11:25:00,76.89,76.91,76.72,76.82,94083.0,61.7638,61.7799,61.6273,61.7076,94083.0
2018-01-11 11:30:00,76.82,77.11,76.79,77.11,194346.0,61.7076,61.9405,61.6835,61.9405,194346.0
2018-01-11 11:35:00,77.11,77.22,77.09,77.2,103025.0,61.9405,62.0289,61.9245,62.0128,103025.0
2018-01-11 11:40:00,77.2,77.2,76.77,76.89,185667.0,62.0128,62.0128,61.6674,61.7638,185667.0
2018-01-11 11:45:00,76.89,76.91,76.79,76.81,111325.0,61.7638,61.7799,61.6835,61.6996,111325.0
2018-01-11 11:50:00,76.82,76.84,76.7,76.79,99698.0,61.7076,61.7237,61.6112,61.6835,99698.0
2018-01-11 11:55:00,76.79,76.86,76.79,76.85,44088.0,61.6835,61.7397,61.6835,61.7317,44088.0
2018-01-11 12:00:00,76.85,76.88,76.66,76.7,60183.0,61.7317,61.7558,61.5791,61.6112,60183.0
2018-01-11 12:05:00,76.7,76.81,76.67,76.81,168906.0,61.6112,61.6996,61.5871,61.6996,168906.0
2018-01-11 12:10:00,76.81,77.0,76.78,76.99,128715.0,61.6996,61.8522,61.6755,61.8441,128715.0
2018-01-11 12:15:00,76.97,77.05,76.94,76.98,49869.0,61.8281,61.8923,61.804,61.8361,49869.0
2018-01-11 12:20:00,76.97,77.01,76.92,76.92,58144.0,61.8281,61.8602,61.7879,61.7879,58144.0
2018-01-11 12:25:00,76.93,77.09,76.93,77.08,55771.0,61.7959,61.9245,61.7959,61.9164,55771.0
2018-01-11 12:30:00,77.08,77.08,76.88,76.89,127240.0,61.9164,61.9164,61.7558,61.7638,127240.0
2018-01-11 12:35:00,76.89,76.89,76.8,76.86,107083.0,61.7638,61.7638,61.6915,61.7397,107083.0
2018-01-11 12:40:00,76.87,76.88,76.8,76.84,64245.0,61.7478,61.7558,61.6915,61.7237,64245.0
2018-01-11 12:45:00,76.84,76.97,76.82,76.85,61491.0,61.7237,61.8281,61.7076,61.7317,61491.0
2018-01-11 12:50:00,76.85,76.89,76.79,76.89,44567.0,61.7317,61.7638,61.6835,61.7638,44567.0
2018-01-11 12:55:00,76.89,76.99,76.87,76.92,54409.0,61.7638,61.8441,61.7478,61.7879,54409.0
2018-01-11 13:00:00,76.93,76.96,76.87,76.92,60868.0,61.7959,61.82,61.7478,61.7879,60868.0
2018-01-11 13:05:00,76.92,76.93,76.85,76.92,52981.0,61.7879,61.7959,61.7317,61.7879,52981.0
2018-01-11 13:10:00,76.92,76.98,76.89,76.98,72582.0,61.7879,61.8361,61.7638,61.8361,72582.0
2018-01-11 13:15:00,76.98,77.01,76.84,76.89,77685.0,61.8361,61.8602,61.7237,61.7638,77685.0
2018-01-11 13:20:00,76.9,77.08,76.9,77.03,70746.0,61.7718,61.9164,61.7718,61.8763,70746.0
2018-01-11 13:25:00,77.04,77.07,76.98,76.98,69925.0,61.8843,61.9084,61.8361,61.8361,69925.0
2018-01-11 13:30:00,76.99,77.03,76.93,76.98,35327.0,61.8441,61.8763,61.7959,61.8361,35327.0
2018-01-11 13:35:00,76.97,77.07,76.97,77.03,44578.0,61.8281,61.9084,61.8281,61.8763,44578.0
2018-01-11 13:40:00,77.03,77.11,77.03,77.1,56035.0,61.8763,61.9405,61.8763,61.9325,56035.0
2018-01-11 13:45:00,77.1,77.15,77.06,77.08,50782.0,61.9325,61.9727,61.9004,61.9164,50782.0
2018-01-11 13:50:00,77.09,77.09,77.02,77.04,59144.0,61.9245,61.9245,61.8682,61.8843,59144.0
2018-01-11 13:55:00,77.03,77.03,76.91,76.95,40946.0,61.8763,61.8763,61.7799,61.812,40946.0
2018-01-11 14:00:00,76.96,77.06,76.94,77.0,70232.0,61.82,61.9004,61.804,61.8522,70232.0
2018-01-11 14:05:00,77.0,77.04,76.95,76.98,63334.0,61.8522,61.8843,61.812,61.8361,63334.0
2018-01-11 14:10:00,76.98,77.01,76.87,76.89,108959.0,61.8361,61.8602,61.7478,61.7638,108959.0
2018-01-11 14:15:00,76.9,76.91,76.8,76.84,50020.0,61.7718,61.7799,61.6915,61.7237,50020.0
2018-01-11 14:20:00,76.84,76.84,76.73,76.76,77832.0,61.7237,61.7237,61.6353,61.6594,77832.0
2018-01-11 14:25:00,76.75,76.76,76.67,76.73,100640.0,61.6514,61.6594,61.5871,61.6353,100640.0
2018-01-11 14:30:00,76.73,76.8,76.69,76.7,63627.0,61.6353,61.6915,61.6032,61.6112,63627.0
2018-01-11 14:35:00,76.69,76.72,76.67,76.72,43410.0,61.6032,61.6273,61.5871,61.6273,43410.0
2018-01-11 14:40:00,76.72,76.76,76.65,76.76,54946.0,61.6273,61.6594,61.571,61.6594,54946.0
2018-01-11 14:45:00,76.76,76.92,76.75,76.92,86612.0,61.6594,61.7879,61.6514,61.7879,86612.0
2018-01-11 14:50:00,76.91,76.99,76.89,76.91,53330.0,61.7799,61.8441,61.7638,61.7799,53330.0
2018-01-11 14:55:00,76.91,76.98,76.91,76.93,54145.0,61.7799,61.8361,61.7799,61.7959,54145.0
2018-01-11 15:00:00,76.92,77.0,76.89,76.95,91870.0,61.7879,61.8522,61.7638,61.812,91870.0
2018-01-11 15:05:00,76.95,77.01,76.9,76.9,98849.0,61.812,61.8602,61.7718,61.7718,98849.0
2018-01-11 15:10:00,76.91,76.94,76.83,76.86,57527.0,61.7799,61.804,61.7156,61.7397,57527.0
2018-01-11 15:15:00,76.86,76.91,76.77,76.85,135570.0,61.7397,61.7799,61.6674,61.7317,135570.0
2018-01-11 15:20:00,76.86,76.99,76.85,76.98,143215.0,61.7397,61.8441,61.7317,61.8361,143215.0
2018-01-11 15:25:00,76.98,77.0,76.86,76.87,94593.0,61.8361,61.8522,61.7397,61.7478,94593.0
2018-01-11 15:30:00,76.88,76.92,76.83,76.92,117194.0,61.7558,61.7879,61.7156,61.7879,117194.0
2018-01-11 15:35:00,76.92,76.96,76.88,76.93,80067.0,61.7879,61.82,61.7558,61.7959,80067.0
2018-01-11 15:40:00,76.94,76.98,76.88,76.98,110031.0,61.804,61.8361,61.7558,61.8361,110031.0
2018-01-11 15:45:00,76.98,77.07,76.97,77.04,164403.0,61.8361,61.9084,61.8281,61.8843,164403.0
2018-01-11 15:50:00,77.04,77.19,77.04,77.13,262470.0,61.8843,62.0048,61.8843,61.9566,262470.0
2018-01-11 15:55:00,77.14,77.16,77.03,77.06,583913.0,61.9646,61.9807,61.8763,61.9004,583913.0
2018-01-12 09:30:00,77.2,77.44,77.2,77.31,298979.0,62.0128,62.2056,62.0128,62.1012,298979.0
2018-01-12 09:35:00,77.26,77.31,77.05,77.29,213779.0,62.061,62.1012,61.8923,62.0851,213779.0
2018-01-12 09:40:00,77.29,77.81,77.29,77.66,113240.0,62.0851,62.5028,62.0851,62.3823,113240.0
2018-01-12 09:45:00,77.67,77.73,77.39,77.48,92379.0,62.3904,62.4386,62.1655,62.2377,92379.0
2018-01-12 09:50:00,77.49,77.54,77.35,77.43,120736.0,62.2458,62.2859,62.1333,62.1976,120736.0
2018-01-12 09:55:00,77.42,77.69,77.36,77.69,89845.0,62.1896,62.4064,62.1414,62.4064,89845.0
2018-01-12 10:00:00,77.68,77.69,77.38,77.42,83894.0,62.3984,62.4064,62.1574,62.1896,83894.0
2018-01-12 10:05:00,77.42,77.56,77.4,77.53,74734.0,62.1896,62.302,62.1735,62.2779,74734.0
2018-01-12 10:10:00,77.51,77.65,77.48,77.59,72290.0,62.2618,62.3743,62.2377,62.3261,72290.0
2018-01-12 10:15:00,77.58,77.59,77.49,77.51,98352.0,62.3181,62.3261,62.2458,62.2618,98352.0
2018-01-12 10:20:00,77.51,77.73,77.49,77.72,96622.0,62.2618,62.4386,62.2458,62.4305,96622.0
2018-01-12 10:25:00,77.72,77.77,77.49,77.6,117620.0,62.4305,62.4707,62.2458,62.3341,117620.0
2018-01-12 10:30:00,77.6,77.67,77.48,77.52,83136.0,62.3341,62.3904,62.2377,62.2699,83136.0
2018-01-12 10:35:00,77.53,77.74,77.53,77.65,97538.0,62.2779,62.4466,62.2779,62.3743,97538.0
2018-01-12 10:40:00,77.65,77.7,77.6,77.69,55096.0,62.3743,62.4145,62.3341,62.4064,55096.0
2018-01-12 10:45:00,77.69,77.71,77.54,77.56,116898.0,62.4064,62.4225,62.2859,62.302,116898.0
2018-01-12 10:50:00,77.57,77.69,77.56,77.69,73093.0,62.31,62.4064,62.302,62.4064,73093.0
2018-01-12 10:55:00,77.68,77.81,77.66,77.8,144693.0,62.3984,62.5028,62.3823,62.4948,144693.0
2018-01-12 11:00:00,77.8,77.85,77.76,77.83,106936.0,62.4948,62.535,62.4627,62.5189,106936.0
2018-01-12 11:05:00,77.82,77.85,77.62,77.67,125522.0,62.5109,62.535,62.3502,62.3904,125522.0
2018-01-12 11:10:00,77.67,77.67,77.52,77.56,130637.0,62.3904,62.3904,62.2699,62.302,130637.0
2018-01-12 11:15:00,77.55,77.59,77.33,77.34,172489.0,62.294,62.3261,62.1173,62.1253,172489.0
2018-01-12 11:20:00,77.34,77.57,77.27,77.57,132682.0,62.1253,62.31,62.0691,62.31,132682.0
2018-01-12 11:25:00,77.58,77.74,77.58,77.6,126205.0,62.3181,62.4466,62.3181,62.3341,126205.0
2018-01-12 11:30:00,77.59,77.67,77.54,77.64,82780.0,62.3261,62.3904,62.2859,62.3663,82780.0
2018-01-12 11:35:00,77.65,77.72,77.63,77.69,111553.0,62.3743,62.4305,62.3582,62.4064,111553.0
2018-01-12 11:40:00,77.68,77.68,77.59,77.67,74765.0,62.3984,62.3984,62.3261,62.3904,74765.0
2018-01-12 11:45:00,77.68,77.75,77.64,77.71,64031.0,62.3984,62.4546,62.3663,62.4225,64031.0
2018-01-12 11:50:00,77.72,77.76,77.64,77.71,52950.0,62.4305,62.4627,62.3663,62.4225,52950.0
2018-01-12 11:55:00,77.71,77.72,77.66,77.72,63011.0,62.4225,62.4305,62.3823,62.4305,63011.0
2018-01-12 12:00:00,77.71,77.75,77.68,77.7,58351.0,62.4225,62.4546,62.3984,62.4145,58351.0
2018-01-12 12:05:00,77.7,77.74,77.65,77.73,71922.0,62.4145,62.4466,62.3743,62.4386,71922.0
2018-01-12 12:10:00,77.74,77.88,77.7,77.88,49418.0,62.4466,62.5591,62.4145,62.5591,49418.0
2018-01-12 12:15:00,77.87,77.97,77.79,77.83,71582.0,62.551,62.6314,62.4868,62.5189,71582.0
2018-01-12 12:20:00,77.84,77.9,77.81,77.88,43304.0,62.5269,62.5751,62.5028,62.5591,43304.0
2018-01-12 12:25:00,77.87,77.91,77.78,77.9,61919.0,62.551,62.5832,62.4787,62.5751,61919.0
2018-01-12 12:30:00,77.89,77.91,77.8,77.8,60641.0,62.5671,62.5832,62.4948,62.4948,60641.0
2018-01-12 12:35:00,77.8,77.99,77.79,77.96,58767.0,62.4948,62.6474,62.4868,62.6233,58767.0
2018-01-12 12:40:00,77.95,77.99,77.84,77.89,73705.0,62.6153,62.6474,62.5269,62.5671,73705.0
2018-01-12 12:45:00,77.88,77.98,77.87,77.94,115323.0,62.5591,62.6394,62.551,62.6073,115323.0
2018-01-12 12:50:00,77.94,77.97,77.89,77.91,47338.0,62.6073,62.6314,62.5671,62.5832,47338.0
2018-01-12 12:55:00,77.92,77.95,77.8,77.81,44430.0,62.5912,62.6153,62.4948,62.5028,44430.0
2018-01-12 13:00:00,77.81,77.9,77.8,77.9,40133.0,62.5028,62.5751,62.4948,62.5751,40133.0
2018-01-12 13:05:00,77.9,78.0,77.82,77.98,98411.0,62.5751,62.6555,62.5109,62.6394,98411.0
2018-01-12 13:10:00,77.98,78.07,77.96,78.04,106081.0,62.6394,62.7117,62.6233,62.6876,106081.0
2018-01-12 13:15:00,78.04,78.08,77.97,78.01,127854.0,62.6876,62.7197,62.6314,62.6635,127854.0
2018-01-12 13:20:00,78.01,78.03,77.72,77.92,106442.0,62.6635,62.6796,62.4305,62.5912,106442.0
2018-01-12 13:25:00,77.92,78.01,77.91,77.94,88331.0,62.5912,62.6635,62.5832,62.6073,88331.0
2018-01-12 13:30:00,77.94,78.03,77.94,78.03,46498.0,62.6073,62.6796,62.6073,62.6796,46498.0
2018-01-12 13:35:00,78.03,78.03,77.92,77.96,41427.0,62.6796,62.6796,62.5912,62.6233,41427.0
2018-01-12 13:40:00,77.97,77.99,77.88,77.9,35638.0,62.6314,62.6474,62.5591,62.5751,35638.0
2018-01-12 13:45:00,77.91,77.98,77.91,77.98,82902.0,62.5832,62.6394,62.5832,62.6394,82902.0
2018-01-12 13:50:00,77.97,78.07,77.95,77.99,152345.0,62.6314,62.7117,62.6153,62.6474,152345.0
2018-01-12 13:55:00,77.99,78.06,77.97,78.01,99368.0,62.6474,62.7036,62.6314,62.6635,99368.0
2018-01-12 14:00:00,78.01,78.08,77.96,78.08,98663.0,62.6635,62.7197,62.6233,62.7197,98663.0
2018-01-12 14:05:00,78.08,78.09,78.01,78.02,46647.0,62.7197,62.7277,62.6635,62.6715,46647.0
2018-01-12 14:10:00,78.03,78.05,78.0,78.01,240838.0,62.6796,62.6956,62.6555,62.6635,240838.0
2018-01-12 14:15:00,78.01,78.01,77.87,77.88,132093.0,62.6635,62.6635,62.551,62.5591,132093.0
2018-01-12 14:20:00,77.88,77.91,77.85,77.87,36918.0,62.5591,62.5832,62.535,62.551,36918.0
2018-01-12 14:25:00,77.86,77.91,77.8,77.8,60451.0,62.543,62.5832,62.4948,62.4948,60451.0
2018-01-12 14:30:00,77.8,77.87,77.77,77.85,38155.0,62.4948,62.551,62.4707,62.535,38155.0
2018-01-12 14:35:00,77.86,77.91,77.82,77.9,63175.0,62.543,62.5832,62.5109,62.5751,63175.0
2018-01-12 14:40:00,77.9,77.9,77.72,77.74,67047.0,62.5751,62.5751,62.4305,62.4466,67047.0
2018-01-12 14:45:00,77.75,77.86,77.74,77.86,67159.0,62.4546,62.543,62.4466,62.543,67159.0
2018-01-12 14:50:00,77.86,77.93,77.84,77.89,47723.0,62.543,62.5992,62.5269,62.5671,47723.0
2018-01-12 14:55:00,77.89,77.94,77.84,77.94,44436.0,62.5671,62.6073,62.5269,62.6073,44436.0
2018-01-12 15:00:00,77.95,78.01,77.91,78.0,71947.0,62.6153,62.6635,62.5832,62.6555,71947.0
2018-01-12 15:05:00,78.0,78.06,77.99,78.03,61814.0,62.6555,62.7036,62.6474,62.6796,61814.0
2018-01-12 15:10:00,78.04,78.06,77.9,77.9,73683.0,62.6876,62.7036,62.5751,62.5751,73683.0
2018-01-12 15:15:00,77.88,77.96,77.88,77.92,44875.0,62.5591,62.6233,62.5591,62.5912,44875.0
2018-01-12 15:20:00,77.93,78.0,77.92,77.97,60573.0,62.5992,62.6555,62.5912,62.6314,60573.0
2018-01-12 15:25:00,77.97,77.98,77.87,77.88,64625.0,62.6314,62.6394,62.551,62.5591,64625.0
2018-01-12 15:30:00,77.87,77.93,77.85,77.9,84578.0,62.551,62.5992,62.535,62.5751,84578.0
2018-01-12 15:35:00,77.9,77.97,77.88,77.93,91715.0,62.5751,62.6314,62.5591,62.5992,91715.0
2018-01-12 15:40:00,77.94,77.99,77.82,77.85,100583.0,62.6073,62.6474,62.5109,62.535,100583.0
2018-01-12 15:45:00,77.86,78.05,77.86,78.04,116057.0,62.543,62.6956,62.543,62.6876,116057.0
2018-01-12 15:50:00,78.05,78.07,77.91,77.91,177522.0,62.6956,62.7117,62.5832,62.5832,177522.0
2018-01-12 15:55:00,77.92,78.07,77.85,78.01,470724.0,62.5912,62.7117,62.535,62.6635,470724.0
2018-01-16 09:30:00,77.75,78.0,77.26,77.29,581120.0,62.4546,62.6555,62.061,62.0851,581120.0
2018-01-16 09:35:00,77.29,77.42,76.95,77.42,215294.0,62.0851,62.1896,61.812,62.1896,215294.0
2018-01-16 09:40:00,77.41,77.45,77.24,77.35,185220.0,62.1815,62.2137,62.045,62.1333,185220.0
2018-01-16 09:45:00,77.38,77.47,77.25,77.44,171218.0,62.1574,62.2297,62.053,62.2056,171218.0
2018-01-16 09:50:00,77.44,77.46,77.23,77.32,119631.0,62.2056,62.2217,62.0369,62.1092,119631.0
2018-01-16 09:55:00,77.32,77.49,77.31,77.45,151853.0,62.1092,62.2458,62.1012,62.2137,151853.0
2018-01-16 10:00:00,77.45,77.45,77.02,77.16,192370.0,62.2137,62.2137,61.8682,61.9807,192370.0
2018-01-16 10:05:00,77.17,77.2,77.06,77.12,85247.0,61.9887,62.0128,61.9004,61.9486,85247.0
2018-01-16 10:10:00,77.12,77.3,77.12,77.27,112698.0,61.9486,62.0932,61.9486,62.0691,112698.0
2018-01-16 10:15:00,77.27,77.27,77.16,77.18,96863.0,62.0691,62.0691,61.9807,61.9968,96863.0
2018-01-16 10:20:00,77.18,77.66,77.18,77.65,166302.0,61.9968,62.3823,61.9968,62.3743,166302.0
2018-01-16 10:25:00,77.65,77.86,77.64,77.84,187846.0,62.3743,62.543,62.3663,62.5269,187846.0
2018-01-16 10:30:00,77.85,77.91,77.69,77.72,100720.0,62.535,62.5832,62.4064,62.4305,100720.0
2018-01-16 10:35:00,77.71,77.77,77.6,77.77,145644.0,62.4225,62.4707,62.3341,62.4707,145644.0
2018-01-16 10:40:00,77.78,77.85,77.63,77.67,106248.0,62.4787,62.535,62.3582,62.3904,106248.0
2018-01-16 10:45:00,77.69,77.74,77.63,77.65,108884.0,62.4064,62.4466,62.3582,62.3743,108884.0
2018-01-16 10:50:00,77.65,77.68,77.6,77.64,105797.0,62.3743,62.3984,62.3341,62.3663,105797.0
2018-01-16 10:55:00,77.64,77.68,77.49,77.51,139432.0,62.3663,62.3984,62.2458,62.2618,139432.0
2018-01-16 11:00:00,77.51,77.7,77.5,77.7,128436.0,62.2618,62.4145,62.2538,62.4145,128436.0
2018-01-16 11:05:00,77.7,77.8,77.66,77.67,104006.0,62.4145,62.4948,62.3823,62.3904,104006.0
2018-01-16 11:10:00,77.67,77.82,77.61,77.79,84731.0,62.3904,62.5109,62.3422,62.4868,84731.0
2018-01-16 11:15:00,77.79,77.86,77.73,77.75,100988.0,62.4868,62.543,62.4386,62.4546,100988.0
2018-01-16 11:20:00,77.74,77.75,77.68,77.73,87076.0,62.4466,62.4546,62.3984,62.4386,87076.0
2018-01-16 11:25:00,77.73,77.73,77.67,77.69,82881.0,62.4386,62.4386,62.3904,62.4064,82881.0
2018-01-16 11:30:00,77.69,77.75,77.64,77.72,102365.0,62.4064,62.4546,62.3663,62.4305,102365.0
2018-01-16 11:35:00,77.72,77.72,77.66,77.7,82651.0,62.4305,62.4305,62.3823,62.4145,82651.0
2018-01-16 11:40:00,77.69,77.77,77.66,77.74,116534.0,62.4064,62.4707,62.3823,62.4466,116534.0
2018-01-16 11:45:00,77.74,77.75,77.64,77.69,116060.0,62.4466,62.4546,62.3663,62.4064,116060.0
2018-01-16 11:50:00,77.69,77.72,77.57,77.58,77132.0,62.4064,62.4305,62.31,62.3181,77132.0
2018-01-16 11:55:00,77.58,77.64,77.48,77.48,73537.0,62.3181,62.3663,62.2377,62.2377,73537.0
2018-01-16 12:00:00,77.48,77.49,77.26,77.3,105507.0,62.2377,62.2458,62.061,62.0932,105507.0
2018-01-16 12:05:00,77.31,77.37,77.23,77.28,73006.0,62.1012,62.1494,62.0369,62.0771,73006.0
2018-01-16 12:10:00,77.28,77.44,77.25,77.43,59107.0,62.0771,62.2056,62.053,62.1976,59107.0
2018-01-16 12:15:00,77.44,77.49,77.38,77.42,102128.0,62.2056,62.2458,62.1574,62.1896,102128.0
2018-01-16 12:20:00,77.43,77.44,77.2,77.2,89528.0,62.1976,62.2056,62.0128,62.0128,89528.0
2018-01-16 12:25:00,77.19,77.32,77.11,77.28,95999.0,62.0048,62.1092,61.9405,62.0771,95999.0
2018-01-16 12:30:00,77.28,77.37,77.25,77.28,46246.0,62.0771,62.1494,62.053,62.0771,46246.0
2018-01-16 12:35:00,77.29,77.35,77.24,77.27,42206.0,62.0851,62.1333,62.045,62.0691,42206.0
2018-01-16 12:40:00,77.27,77.37,77.25,77.32,71974.0,62.0691,62.1494,62.053,62.1092,71974.0
2018-01-16 12:45:00,77.32,77.39,77.28,77.37,46139.0,62.1092,62.1655,62.0771,62.1494,46139.0
2018-01-16 12:50:00,77.37,77.42,77.27,77.34,75232.0,62.1494,62.1896,62.0691,62.1253,75232.0
2018-01-16 12:55:00,77.33,77.34,77.15,77.17,47189.0,62.1173,62.1253,61.9727,61.9887,47189.0
2018-01-16 13:00:00,77.18,77.21,77.16,77.18,68056.0,61.9968,62.0209,61.9807,61.9968,68056.0
2018-01-16 13:05:00,77.18,77.23,77.13,77.21,57300.0,61.9968,62.0369,61.9566,62.0209,57300.0
2018-01-16 13:10:00,77.21,77.3,77.2,77.23,66154.0,62.0209,62.0932,62.0128,62.0369,66154.0
2018-01-16 13:15:00,77.23,77.33,77.23,77.32,70871.0,62.0369,62.1173,62.0369,62.1092,70871.0
2018-01-16 13:20:00,77.33,77.38,77.3,77.34,171708.0,62.1173,62.1574,62.0932,62.1253,171708.0
2018-01-16 13:25:00,77.34,77.39,77.28,77.35,55242.0,62.1253,62.1655,62.0771,62.1333,55242.0
2018-01-16 13:30:00,77.34,77.34,77.26,77.29,38419.0,62.1253,62.1253,62.061,62.0851,38419.0
2018-01-16 13:35:00,77.28,77.38,77.28,77.38,45012.0,62.0771,62.1574,62.0771,62.1574,45012.0
2018-01-16 13:40:00,77.38,77.42,77.31,77.31,46780.0,62.1574,62.1896,62.1012,62.1012,46780.0
2018-01-16 13:45:00,77.31,77.34,77.27,77.28,41396.0,62.1012,62.1253,62.0691,62.0771,41396.0
2018-01-16 13:50:00,77.28,77.28,77.18,77.2,59739.0,62.0771,62.0771,61.9968,62.0128,59739.0
2018-01-16 13:55:00,77.19,77.19,77.11,77.18,56543.0,62.0048,62.0048,61.9405,61.9968,56543.0
2018-01-16 14:00:00,77.18,77.2,77.02,77.02,92689.0,61.9968,62.0128,61.8682,61.8682,92689.0
2018-01-16 14:05:00,77.02,77.21,77.01,77.15,93295.0,61.8682,62.0209,61.8602,61.9727,93295.0
2018-01-16 14:10:00,77.15,77.3,77.12,77.29,87448.0,61.9727,62.0932,61.9486,62.0851,87448.0
2018-01-16 14:15:00,77.29,77.36,77.05,77.12,110917.0,62.0851,62.1414,61.8923,61.9486,110917.0
2018-01-16 14:20:00,77.12,77.15,77.06,77.09,107856.0,61.9486,61.9727,61.9004,61.9245,107856.0
2018-01-16 14:25:00,77.09,77.23,77.04,77.23,120983.0,61.9245,62.0369,61.8843,62.0369,120983.0
2018-01-16 14:30:00,77.22,77.25,77.12,77.22,81919.0,62.0289,62.053,61.9486,62.0289,81919.0
2018-01-16 14:35:00,77.23,77.27,77.18,77.18,72830.0,62.0369,62.0691,61.9968,61.9968,72830.0
2018-01-16 14:40:00,77.18,77.24,77.07,77.07,113041.0,61.9968,62.045,61.9084,61.9084,113041.0
2018-01-16 14:45:00,77.08,77.14,76.98,77.06,101190.0,61.9164,61.9646,61.8361,61.9004,101190.0
2018-01-16 14:50:00,77.07,77.08,76.97,77.06,92842.0,61.9084,61.9164,61.8281,61.9004,92842.0
2018-01-16 14:55:00,77.06,77.18,77.05,77.17,85421.0,61.9004,61.9968,61.8923,61.9887,85421.0
2018-01-16 15:00:00,77.18,77.35,77.18,77.29,89204.0,61.9968,62.1333,61.9968,62.0851,89204.0
2018-01-16 15:05:00,77.29,77.34,77.26,77.33,59025.0,62.0851,62.1253,62.061,62.1173,59025.0
2018-01-16 15:10:00,77.34,77.35,77.13,77.14,64958.0,62.1253,62.1333,61.9566,61.9646,64958.0
2018-01-16 15:15:00,77.13,77.18,77.04,77.17,77358.0,61.9566,61.9968,61.8843,61.9887,77358.0
2018-01-16 15:20:00,77.17,77.23,77.12,77.23,73325.0,61.9887,62.0369,61.9486,62.0369,73325.0
2018-01-16 15:25:00,77.22,77.43,77.13,77.43,135124.0,62.0289,62.1976,61.9566,62.1976,135124.0
2018-01-16 15:30:00,77.42,77.42,77.3,77.31,106847.0,62.1896,62.1896,62.0932,62.1012,106847.0
2018-01-16 15:35:00,77.31,77.42,77.27,77.28,182009.0,62.1012,62.1896,62.0691,62.0771,182009.0
2018-01-16 15:40:00,77.28,77.31,77.21,77.26,152805.0,62.0771,62.1012,62.0209,62.061,152805.0
2018-01-16 15:45:00,77.26,77.37,77.25,77.36,198098.0,62.061,62.1494,62.053,62.1414,198098.0
2018-01-16 15:50:00,77.37,77.37,77.28,77.29,216098.0,62.1494,62.1494,62.0771,62.0851,216098.0
2018-01-16 15:55:00,77.3,77.39,77.12,77.18,629126.0,62.0932,62.1655,61.9486,61.9968,629126.0
2018-01-17 09:30:00,77.0,77.14,76.66,77.12,289399.0,61.8522,61.9646,61.5791,61.9486,289399.0
2018-01-17 09:35:00,77.14,77.49,76.99,77.21,120480.0,61.9646,62.2458,61.8441,62.0209,120480.0
2018-01-17 09:40:00,77.2,77.31,76.94,76.94,138629.0,62.0128,62.1012,61.804,61.804,138629.0
2018-01-17 09:45:00,76.93,77.0,76.64,76.64,113341.0,61.7959,61.8522,61.563,61.563,113341.0
2018-01-17 09:50:00,76.65,76.79,76.55,76.68,154557.0,61.571,61.6835,61.4907,61.5951,154557.0
2018-01-17 09:55:00,76.69,76.74,76.41,76.53,156880.0,61.6032,61.6433,61.3782,61.4746,156880.0
2018-01-17 10:00:00,76.54,76.73,76.46,76.69,188612.0,61.4827,61.6353,61.4184,61.6032,188612.0
2018-01-17 10:05:00,76.7,76.75,76.63,76.7,175500.0,61.6112,61.6514,61.555,61.6112,175500.0
2018-01-17 10:10:00,76.7,76.85,76.65,76.82,79066.0,61.6112,61.7317,61.571,61.7076,79066.0
2018-01-17 10:15:00,76.81,76.9,76.79,76.82,126057.0,61.6996,61.7718,61.6835,61.7076,126057.0
2018-01-17 10:20:00,76.83,76.83,76.71,76.73,57149.0,61.7156,61.7156,61.6192,61.6353,57149.0
2018-01-17 10:25:00,76.73,76.76,76.69,76.71,72696.0,61.6353,61.6594,61.6032,61.6192,72696.0
2018-01-17 10:30:00,76.71,76.98,76.7,76.95,200664.0,61.6192,61.8361,61.6112,61.812,200664.0
2018-01-17 10:35:00,76.96,77.1,76.95,77.09,89836.0,61.82,61.9325,61.812,61.9245,89836.0
2018-01-17 10:40:00,77.1,77.18,76.97,77.03,73473.0,61.9325,61.9968,61.8281,61.8763,73473.0
2018-01-17 10:45:00,77.04,77.2,77.0,77.17,74955.0,61.8843,62.0128,61.8522,61.9887,74955.0
2018-01-17 10:50:00,77.18,77.31,77.16,77.23,181627.0,61.9968,62.1012,61.9807,62.0369,181627.0
2018-01-17 10:55:00,77.23,77.33,77.15,77.31,205548.0,62.0369,62.1173,61.9727,62.1012,205548.0
2018-01-17 11:00:00,77.31,77.37,77.2,77.33,73217.0,62.1012,62.1494,62.0128,62.1173,73217.0
2018-01-17 11:05:00,77.33,77.43,77.31,77.37,207947.0,62.1173,62.1976,62.1012,62.1494,207947.0
2018-01-17 11:10:00,77.38,77.4,77.26,77.37,118129.0,62.1574,62.1735,62.061,62.1494,118129.0
2018-01-17 11:15:00,77.36,77.4,77.25,77.31,45109.0,62.1414,62.1735,62.053,62.1012,45109.0
2018-01-17 11:20:00,77.31,77.4,77.29,77.4,53348.0,62.1012,62.1735,62.0851,62.1735,53348.0
2018-01-17 11:25:00,77.4,77.49,77.36,77.46,46652.0,62.1735,62.2458,62.1414,62.2217,46652.0
2018-01-17 11:30:00,77.46,77.49,77.44,77.47,38330.0,62.2217,62.2458,62.2056,62.2297,38330.0
2018-01-17 11:35:00,77.48,77.53,77.44,77.52,73505.0,62.2377,62.2779,62.2056,62.2699,73505.0
2018-01-17 11:40:00,77.52,77.61,77.48,77.6,58750.0,62.2699,62.3422,62.2377,62.3341,58750.0
2018-01-17 11:45:00,77.59,77.6,77.47,77.57,45083.0,62.3261,62.3341,62.2297,62.31,45083.0
2018-01-17 11:50:00,77.58,77.61,77.43,77.43,100328.0,62.3181,62.3422,62.1976,62.1976,100328.0
2018-01-17 11:55:00,77.44,77.47,77.38,77.41,36490.0,62.2056,62.2297,62.1574,62.1815,36490.0
2018-01-17 12:00:00,77.41,77.47,77.39,77.41,40841.0,62.1815,62.2297,62.1655,62.1815,40841.0
2018-01-17 12:05:00,77.42,77.46,77.39,77.44,27958.0,62.1896,62.2217,62.1655,62.2056,27958.0
2018-01-17 12:10:00,77.44,77.46,77.33,77.37,25305.0,62.2056,62.2217,62.1173,62.1494,25305.0
2018-01-17 12:15:00,77.37,77.46,77.36,77.45,17519.0,62.1494,62.2217,62.1414,62.2137,17519.0
2018-01-17 12:20:00,77.45,77.56,77.44,77.55,44748.0,62.2137,62.302,62.2056,62.294,44748.0
2018-01-17 12:25:00,77.55,77.55,77.46,77.48,34570.0,62.294,62.294,62.2217,62.2377,34570.0
2018-01-17 12:30:00,77.49,77.53,77.47,77.51,30473.0,62.2458,62.2779,62.2297,62.2618,30473.0
2018-01-17 12:35:00,77.51,77.61,77.44,77.58,50054.0,62.2618,62.3422,62.2056,62.3181,50054.0
2018-01-17 12:40:00,77.59,77.59,77.51,77.56,27491.0,62.3261,62.3261,62.2618,62.302,27491.0
2018-01-17 12:45:00,77.56,77.62,77.54,77.62,62168.0,62.302,62.3502,62.2859,62.3502,62168.0
2018-01-17 12:50:00,77.61,77.63,77.53,77.58,28404.0,62.3422,62.3582,62.2779,62.3181,28404.0
2018-01-17 12:55:00,77.59,77.63,77.56,77.62,56595.0,62.3261,62.3582,62.302,62.3502,56595.0
2018-01-17 13:00:00,77.61,77.65,77.58,77.6,42750.0,62.3422,62.3743,62.3181,62.3341,42750.0
2018-01-17 13:05:00,77.59,77.65,77.59,77.62,25163.0,62.3261,62.3743,62.3261,62.3502,25163.0
2018-01-17 13:10:00,77.62,77.64,77.59,77.61,23605.0,62.3502,62.3663,62.3261,62.3422,23605.0
2018-01-17 13:15:00,77.62,77.62,77.58,77.59,31609.0,62.3502,62.3502,62.3181,62.3261,31609.0
2018-01-17 13:20:00,77.6,77.61,77.57,77.6,32595.0,62.3341,62.3422,62.31,62.3341,32595.0
2018-01-17 13:25:00,77.59,77.61,77.56,77.59,39525.0,62.3261,62.3422,62.302,62.3261,39525.0
2018-01-17 13:30:00,77.59,77.61,77.56,77.56,26042.0,62.3261,62.3422,62.302,62.302,26042.0
2018-01-17 13:35:00,77.57,77.58,77.52,77.53,22853.0,62.31,62.3181,62.2699,62.2779,22853.0
2018-01-17 13:40:00,77.53,77.61,77.52,77.54,33702.0,62.2779,62.3422,62.2699,62.2859,33702.0
2018-01-17 13:45:00,77.54,77.54,77.48,77.49,40883.0,62.2859,62.2859,62.2377,62.2458,40883.0
2018-01-17 13:50:00,77.49,77.54,77.48,77.51,53297.0,62.2458,62.2859,62.2377,62.2618,53297.0
2018-01-17 13:55:00,77.52,77.6,77.51,77.57,30778.0,62.2699,62.3341,62.2618,62.31,30778.0
2018-01-17 14:00:00,77.58,77.59,77.48,77.57,57177.0,62.3181,62.3261,62.2377,62.31,57177.0
2018-01-17 14:05:00,77.56,77.62,77.56,77.58,56194.0,62.302,62.3502,62.302,62.3181,56194.0
2018-01-17 14:10:00,77.58,77.62,77.56,77.59,87269.0,62.3181,62.3502,62.302,62.3261,87269.0
2018-01-17 14:15:00,77.59,77.62,77.5,77.5,55113.0,62.3261,62.3502,62.2538,62.2538,55113.0
2018-01-17 14:20:00,77.49,77.63,77.47,77.61,55520.0,62.2458,62.3582,62.2297,62.3422,55520.0
2018-01-17 14:25:00,77.59,77.59,77.46,77.55,60069.0,62.3261,62.3261,62.2217,62.294,60069.0
2018-01-17 14:30:00,77.55,77.55,77.47,77.55,43226.0,62.294,62.294,62.2297,62.294,43226.0
2018-01-17 14:35:00,77.56,77.67,77.54,77.64,73122.0,62.302,62.3904,62.2859,62.3663,73122.0
2018-01-17 14:40:00,77.64,77.65,77.59,77.63,44688.0,62.3663,62.3743,62.3261,62.3582,44688.0
2018-01-17 14:45:00,77.64,77.74,77.62,77.74,40120.0,62.3663,62.4466,62.3502,62.4466,40120.0
2018-01-17 14:50:00,77.74,77.79,77.69,77.7,70902.0,62.4466,62.4868,62.4064,62.4145,70902.0
2018-01-17 14:55:00,77.7,77.7,77.59,77.61,65208.0,62.4145,62.4145,62.3261,62.3422,65208.0
2018-01-17 15:00:00,77.61,77.61,77.52,77.54,52651.0,62.3422,62.3422,62.2699,62.2859,52651.0
2018-01-17 15:05:00,77.54,77.58,77.51,77.52,59826.0,62.2859,62.3181,62.2618,62.2699,59826.0
2018-01-17 15:10:00,77.52,77.53,77.48,77.5,63272.0,62.2699,62.2779,62.2377,62.2538,63272.0
2018-01-17 15:15:00,77.51,77.58,77.48,77.48,62537.0,62.2618,62.3181,62.2377,62.2377,62537.0
2018-01-17 15:20:00,77.49,77.49,77.34,77.34,64845.0,62.2458,62.2458,62.1253,62.1253,64845.0
2018-01-17 15:25:00,77.33,77.4,77.3,77.33,65240.0,62.1173,62.1735,62.0932,62.1173,65240.0
2018-01-17 15:30:00,77.33,77.34,77.26,77.27,103928.0,62.1173,62.1253,62.061,62.0691,103928.0
2018-01-17 15:35:00,77.28,77.33,77.22,77.22,124027.0,62.0771,62.1173,62.0289,62.0289,124027.0
2018-01-17 15:40:00,77.23,77.38,77.22,77.33,99591.0,62.0369,62.1574,62.0289,62.1173,99591.0
2018-01-17 15:45:00,77.32,77.32,77.17,77.28,217017.0,62.1092,62.1092,61.9887,62.0771,217017.0
2018-01-17 15:50:00,77.28,77.34,77.18,77.18,185676.0,62.0771,62.1253,61.9968,61.9968,185676.0
2018-01-17 15:55:00,77.18,77.23,77.14,77.22,285925.0,61.9968,62.0369,61.9646,62.0289,285925.0
2018-01-18 09:30:00,76.57,76.71,75.69,76.54,424758.0,61.5068,61.6192,60.7999,61.4827,424758.0
2018-01-18 09:35:00,76.53,77.1,76.51,77.08,156986.0,61.4746,61.9325,61.4586,61.9164,156986.0
2018-01-18 09:40:00,77.08,77.25,76.87,76.88,149786.0,61.9164,62.053,61.7478,61.7558,149786.0
2018-01-18 09:45:00,76.89,77.28,76.85,77.22,127036.0,61.7638,62.0771,61.7317,62.0289,127036.0
2018-01-18 09:50:00,77.21,77.47,77.17,77.28,125615.0,62.0209,62.2297,61.9887,62.0771,125615.0
2018-01-18 09:55:00,77.26,77.36,77.15,77.23,175397.0,62.061,62.1414,61.9727,62.0369,175397.0
2018-01-18 10:00:00,77.23,77.26,77.07,77.21,181688.0,62.0369,62.061,61.9084,62.0209,181688.0
2018-01-18 10:05:00,77.21,77.36,77.14,77.23,93059.0,62.0209,62.1414,61.9646,62.0369,93059.0
2018-01-18 10:10:00,77.24,77.25,77.1,77.12,85282.0,62.045,62.053,61.9325,61.9486,85282.0
2018-01-18 10:15:00,77.11,77.25,77.09,77.23,113537.0,61.9405,62.053,61.9245,62.0369,113537.0
2018-01-18 10:20:00,77.24,77.24,77.08,77.08,131641.0,62.045,62.045,61.9164,61.9164,131641.0
2018-01-18 10:25:00,77.07,77.25,77.01,77.25,94226.0,61.9084,62.053,61.8602,62.053,94226.0
2018-01-18 10:30:00,77.25,77.31,77.1,77.23,122293.0,62.053,62.1012,61.9325,62.0369,122293.0
2018-01-18 10:35:00,77.23,77.25,77.12,77.21,61089.0,62.0369,62.053,61.9486,62.0209,61089.0
2018-01-18 10:40:00,77.21,77.23,77.14,77.22,75661.0,62.0209,62.0369,61.9646,62.0289,75661.0
2018-01-18 10:45:00,77.22,77.22,77.08,77.18,138808.0,62.0289,62.0289,61.9164,61.9968,138808.0
2018-01-18 10:50:00,77.18,77.21,76.9,76.9,220254.0,61.9968,62.0209,61.7718,61.7718,220254.0
2018-01-18 10:55:00,76.9,76.93,76.77,76.8,94883.0,61.7718,61.7959,61.6674,61.6915,94883.0
2018-01-18 11:00:00,76.77,77.15,76.77,76.97,126002.0,61.6674,61.9727,61.6674,61.8281,126002.0
2018-01-18 11:05:00,76.97,76.97,76.85,76.96,58099.0,61.8281,61.8281,61.7317,61.82,58099.0
2018-01-18 11:10:00,76.96,77.15,76.95,77.15,89009.0,61.82,61.9727,61.812,61.9727,89009.0
2018-01-18 11:15:00,77.14,77.26,77.12,77.16,165748.0,61.9646,62.061,61.9486,61.9807,165748.0
2018-01-18 11:20:00,77.17,77.22,76.93,76.99,159104.0,61.9887,62.0289,61.7959,61.8441,159104.0
2018-01-18 11:25:00,76.99,77.05,76.93,76.93,52010.0,61.8441,61.8923,61.7959,61.7959,52010.0
2018-01-18 11:30:00,76.94,77.22,76.94,77.2,81874.0,61.804,62.0289,61.804,62.0128,81874.0
2018-01-18 11:35:00,77.21,77.22,76.91,76.92,67537.0,62.0209,62.0289,61.7799,61.7879,67537.0
2018-01-18 11:40:00,76.92,76.93,76.82,76.88,122781.0,61.7879,61.7959,61.7076,61.7558,122781.0
2018-01-18 11:45:00,76.88,76.88,76.78,76.81,87269.0,61.7558,61.7558,61.6755,61.6996,87269.0
2018-01-18 11:50:00,76.83,76.91,76.82,76.91,54048.0,61.7156,61.7799,61.7076,61.7799,54048.0
2018-01-18 11:55:00,76.91,77.04,76.91,76.99,65744.0,61.7799,61.8843,61.7799,61.8441,65744.0
2018-01-18 12:00:00,76.99,77.16,76.95,77.15,91960.0,61.8441,61.9807,61.812,61.9727,91960.0
2018-01-18 12:05:00,77.15,77.25,77.13,77.13,74480.0,61.9727,62.053,61.9566,61.9566,74480.0
2018-01-18 12:10:00,77.13,77.16,77.08,77.12,58280.0,61.9566,61.9807,61.9164,61.9486,58280.0
2018-01-18 12:15:00,77.13,77.17,76.97,76.99,57745.0,61.9566,61.9887,61.8281,61.8441,57745.0
2018-01-18 12:20:00,76.98,76.99,76.88,76.9,78778.0,61.8361,61.8441,61.7558,61.7718,78778.0
2018-01-18 12:25:00,76.9,76.94,76.86,76.89,44528.0,61.7718,61.804,61.7397,61.7638,44528.0
2018-01-18 12:30:00,76.89,76.9,76.83,76.86,52557.0,61.7638,61.7718,61.7156,61.7397,52557.0
2018-01-18 12:35:00,76.85,76.89,76.81,76.89,42293.0,61.7317,61.7638,61.6996,61.7638,42293.0
2018-01-18 12:40:00,76.88,76.99,76.88,76.98,48949.0,61.7558,61.8441,61.7558,61.8361,48949.0
2018-01-18 12:45:00,76.98,77.08,76.98,77.06,64856.0,61.8361,61.9164,61.8361,61.9004,64856.0
2018-01-18 12:50:00,77.07,77.17,77.04,77.07,67960.0,61.9084,61.9887,61.8843,61.9084,67960.0
2018-01-18 12:55:00,77.07,77.2,77.07,77.15,118092.0,61.9084,62.0128,61.9084,61.9727,118092.0
2018-01-18 13:00:00,77.15,77.19,77.07,77.12,60305.0,61.9727,62.0048,61.9084,61.9486,60305.0
2018-01-18 13:05:00,77.12,77.12,77.05,77.08,30899.0,61.9486,61.9486,61.8923,61.9164,30899.0
2018-01-18 13:10:00,77.07,77.08,76.99,77.04,44001.0,61.9084,61.9164,61.8441,61.8843,44001.0
2018-01-18 13:15:00,77.03,77.05,76.93,76.97,56819.0,61.8763,61.8923,61.7959,61.8281,56819.0
2018-01-18 13:20:00,76.97,77.01,76.91,76.91,76297.0,61.8281,61.8602,61.7799,61.7799,76297.0
2018-01-18 13:25:00,76.91,76.99,76.9,76.98,119303.0,61.7799,61.8441,61.7718,61.8361,119303.0
2018-01-18 13:30:00,76.97,76.98,76.82,76.82,52784.0,61.8281,61.8361,61.7076,61.7076,52784.0
2018-01-18 13:35:00,76.82,76.85,76.79,76.84,36906.0,61.7076,61.7317,61.6835,61.7237,36906.0
2018-01-18 13:40:00,76.84,76.93,76.84,76.9,55190.0,61.7237,61.7959,61.7237,61.7718,55190.0
2018-01-18 13:45:00,76.89,76.99,76.87,76.98,78223.0,61.7638,61.8441,61.7478,61.8361,78223.0
2018-01-18 13:50:00,76.98,77.11,76.96,77.06,88881.0,61.8361,61.9405,61.82,61.9004,88881.0
2018-01-18 13:55:00,77.06,77.19,77.02,77.19,74287.0,61.9004,62.0048,61.8682,62.0048,74287.0
2018-01-18 14:00:00,77.19,77.19,77.05,77.06,85993.0,62.0048,62.0048,61.8923,61.9004,85993.0
2018-01-18 14:05:00,77.06,77.14,77.05,77.13,53895.0,61.9004,61.9646,61.8923,61.9566,53895.0
2018-01-18 14:10:00,77.13,77.17,77.07,77.07,59727.0,61.9566,61.9887,61.9084,61.9084,59727.0
2018-01-18 14:15:00,77.07,77.07,76.96,76.98,51651.0,61.9084,61.9084,61.82,61.8361,51651.0
2018-01-18 14:20:00,76.98,77.02,76.9,76.91,73632.0,61.8361,61.8682,61.7718,61.7799,73632.0
2018-01-18 14:25:00,76.9,77.01,76.88,77.0,46880.0,61.7718,61.8602,61.7558,61.8522,46880.0
2018-01-18 14:30:00,77.01,77.11,76.97,77.06,108110.0,61.8602,61.9405,61.8281,61.9004,108110.0
2018-01-18 14:35:00,77.06,77.12,77.03,77.07,55644.0,61.9004,61.9486,61.8763,61.9084,55644.0
2018-01-18 14:40:00,77.08,77.09,77.0,77.04,51311.0,61.9164,61.9245,61.8522,61.8843,51311.0
2018-01-18 14:45:00,77.03,77.04,76.94,76.97,62578.0,61.8763,61.8843,61.804,61.8281,62578.0
2018-01-18 14:50:00,76.97,76.97,76.88,76.97,82244.0,61.8281,61.8281,61.7558,61.8281,82244.0
2018-01-18 14:55:00,76.96,76.98,76.89,76.94,78933.0,61.82,61.8361,61.7638,61.804,78933.0
2018-01-18 15:00:00,76.93,76.94,76.77,76.82,154300.0,61.7959,61.804,61.6674,61.7076,154300.0
2018-01-18 15:05:00,76.81,76.86,76.77,76.78,103291.0,61.6996,61.7397,61.6674,61.6755,103291.0
2018-01-18 15:10:00,76.78,76.8,76.73,76.78,107188.0,61.6755,61.6915,61.6353,61.6755,107188.0
2018-01-18 15:15:00,76.78,76.83,76.76,76.83,81757.0,61.6755,61.7156,61.6594,61.7156,81757.0
2018-01-18 15:20:00,76.83,76.88,76.81,76.83,78165.0,61.7156,61.7558,61.6996,61.7156,78165.0
2018-01-18 15:25:00,76.82,76.91,76.8,76.81,110976.0,61.7076,61.7799,61.6915,61.6996,110976.0
2018-01-18 15:30:00,76.82,76.83,76.59,76.65,132991.0,61.7076,61.7156,61.5228,61.571,132991.0
2018-01-18 15:35:00,76.65,76.66,76.51,76.52,136467.0,61.571,61.5791,61.4586,61.4666,136467.0
2018-01-18 15:40:00,76.52,76.56,76.35,76.41,170955.0,61.4666,61.4987,61.33,61.3782,170955.0
2018-01-18 15:45:00,76.42,76.46,76.25,76.27,276289.0,61.3863,61.4184,61.2497,61.2658,276289.0
2018-01-18 15:50:00,76.27,76.34,76.18,76.28,317860.0,61.2658,61.322,61.1935,61.2738,317860.0
2018-01-18 15:55:00,76.28,76.56,76.22,76.39,683015.0,61.2738,61.4987,61.2256,61.3622,683015.0
2018-01-19 09:30:00,75.0,75.48,74.25,75.15,1355012.0,60.2456,60.6312,59.6432,60.3661,1355012.0
2018-01-19 09:35:00,75.17,75.68,75.0,75.64,477328.0,60.3822,60.7919,60.2456,60.7597,477328.0
2018-01-19 09:40:00,75.64,75.75,75.12,75.32,365450.0,60.7597,60.8481,60.342,60.5027,365450.0
2018-01-19 09:45:00,75.31,75.76,75.25,75.64,295350.0,60.4946,60.8561,60.4464,60.7597,295350.0
2018-01-19 09:50:00,75.65,75.65,75.35,75.54,183835.0,60.7678,60.7678,60.5268,60.6794,183835.0
2018-01-19 09:55:00,75.55,75.75,75.45,75.56,153459.0,60.6874,60.8481,60.6071,60.6955,153459.0
2018-01-19 10:00:00,75.58,75.72,75.47,75.55,156357.0,60.7115,60.824,60.6232,60.6874,156357.0
2018-01-19 10:05:00,75.56,75.68,75.37,75.41,187857.0,60.6955,60.7919,60.5428,60.575,187857.0
2018-01-19 10:10:00,75.4,75.61,75.38,75.44,144651.0,60.5669,60.7356,60.5509,60.5991,144651.0
2018-01-19 10:15:00,75.44,75.6,75.4,75.6,149677.0,60.5991,60.7276,60.5669,60.7276,149677.0
2018-01-19 10:20:00,75.6,75.69,75.4,75.49,86215.0,60.7276,60.7999,60.5669,60.6392,86215.0
2018-01-19 10:25:00,75.51,75.72,75.42,75.55,125322.0,60.6553,60.824,60.583,60.6874,125322.0
2018-01-19 10:30:00,75.55,75.75,75.51,75.75,81149.0,60.6874,60.8481,60.6553,60.8481,81149.0
2018-01-19 10:35:00,75.75,75.91,75.62,75.76,105984.0,60.8481,60.9766,60.7437,60.8561,105984.0
2018-01-19 10:40:00,75.76,76.15,75.71,76.13,198601.0,60.8561,61.1694,60.816,61.1533,198601.0
2018-01-19 10:45:00,76.13,76.29,76.05,76.19,161834.0,61.1533,61.2819,61.0891,61.2015,161834.0
2018-01-19 10:50:00,76.21,76.36,76.18,76.31,74111.0,61.2176,61.3381,61.1935,61.2979,74111.0
2018-01-19 10:55:00,76.31,76.56,76.31,76.56,169586.0,61.2979,61.4987,61.2979,61.4987,169586.0
2018-01-19 11:00:00,76.56,76.56,76.4,76.54,118626.0,61.4987,61.4987,61.3702,61.4827,118626.0
2018-01-19 11:05:00,76.55,76.74,76.45,76.63,138395.0,61.4907,61.6433,61.4104,61.555,138395.0
2018-01-19 11:10:00,76.62,76.98,76.59,76.94,113723.0,61.5469,61.8361,61.5228,61.804,113723.0
2018-01-19 11:15:00,76.94,77.18,76.94,77.1,177701.0,61.804,61.9968,61.804,61.9325,177701.0
2018-01-19 11:20:00,77.09,77.15,76.74,76.74,108796.0,61.9245,61.9727,61.6433,61.6433,108796.0
2018-01-19 11:25:00,76.74,76.74,76.57,76.61,148280.0,61.6433,61.6433,61.5068,61.5389,148280.0
2018-01-19 11:30:00,76.62,76.65,76.19,76.25,134375.0,61.5469,61.571,61.2015,61.2497,134375.0
2018-01-19 11:35:00,76.23,76.37,76.09,76.24,125601.0,61.2337,61.3461,61.1212,61.2417,125601.0
2018-01-19 11:40:00,76.24,76.25,75.91,75.95,171326.0,61.2417,61.2497,60.9766,61.0087,171326.0
2018-01-19 11:45:00,75.97,75.98,75.6,75.74,111983.0,61.0248,61.0328,60.7276,60.8401,111983.0
2018-01-19 11:50:00,75.72,76.0,75.69,75.84,106824.0,60.824,61.0489,60.7999,60.9204,106824.0
2018-01-19 11:55:00,75.87,75.99,75.68,75.93,84180.0,60.9445,61.0409,60.7919,60.9927,84180.0
2018-01-19 12:00:00,75.91,76.02,75.79,75.94,116088.0,60.9766,61.065,60.8802,61.0007,116088.0
2018-01-19 12:05:00,75.97,76.07,75.82,75.83,93554.0,61.0248,61.1051,60.9043,60.9123,93554.0
2018-01-19 12:10:00,75.85,75.99,75.85,75.85,62921.0,60.9284,61.0409,60.9284,60.9284,62921.0
2018-01-19 12:15:00,75.87,76.03,75.78,75.96,70894.0,60.9445,61.073,60.8722,61.0168,70894.0
2018-01-19 12:20:00,75.96,76.06,75.89,75.93,83968.0,61.0168,61.0971,60.9605,60.9927,83968.0
2018-01-19 12:25:00,75.92,75.97,75.85,75.97,48448.0,60.9846,61.0248,60.9284,61.0248,48448.0
2018-01-19 12:30:00,75.97,76.0,75.82,75.91,101324.0,61.0248,61.0489,60.9043,60.9766,101324.0
2018-01-19 12:35:00,75.91,75.92,75.77,75.84,81526.0,60.9766,60.9846,60.8641,60.9204,81526.0
2018-01-19 12:40:00,75.85,75.87,75.77,75.85,78784.0,60.9284,60.9445,60.8641,60.9284,78784.0
2018-01-19 12:45:00,75.85,75.9,75.78,75.87,57504.0,60.9284,60.9686,60.8722,60.9445,57504.0
2018-01-19 12:50:00,75.87,75.99,75.82,75.95,36297.0,60.9445,61.0409,60.9043,61.0087,36297.0
2018-01-19 12:55:00,75.97,76.03,75.88,75.96,58553.0,61.0248,61.073,60.9525,61.0168,58553.0
2018-01-19 13:00:00,75.95,75.97,75.86,75.9,66838.0,61.0087,61.0248,60.9364,60.9686,66838.0
2018-01-19 13:05:00,75.9,75.98,75.82,75.98,43542.0,60.9686,61.0328,60.9043,61.0328,43542.0
2018-01-19 13:10:00,75.98,76.18,75.96,76.14,54927.0,61.0328,61.1935,61.0168,61.1614,54927.0
2018-01-19 13:15:00,76.15,76.27,76.12,76.25,51523.0,61.1694,61.2658,61.1453,61.2497,51523.0
2018-01-19 13:20:00,76.25,76.26,75.88,76.05,68787.0,61.2497,61.2578,60.9525,61.0891,68787.0
2018-01-19 13:25:00,76.05,76.11,75.98,76.08,51790.0,61.0891,61.1373,61.0328,61.1132,51790.0
2018-01-19 13:30:00,76.07,76.21,76.04,76.16,51187.0,61.1051,61.2176,61.081,61.1774,51187.0
2018-01-19 13:35:00,76.16,76.17,76.02,76.08,53778.0,61.1774,61.1855,61.065,61.1132,53778.0
2018-01-19 13:40:00,76.07,76.07,75.91,75.94,97407.0,61.1051,61.1051,60.9766,61.0007,97407.0
2018-01-19 13:45:00,75.94,76.07,75.94,75.98,57776.0,61.0007,61.1051,61.0007,61.0328,57776.0
2018-01-19 13:50:00,75.98,76.07,75.95,76.04,57610.0,61.0328,61.1051,61.0087,61.081,57610.0
2018-01-19 13:55:00,76.05,76.18,75.97,76.09,89183.0,61.0891,61.1935,61.0248,61.1212,89183.0
2018-01-19 14:00:00,76.09,76.26,76.09,76.21,84965.0,61.1212,61.2578,61.1212,61.2176,84965.0
2018-01-19 14:05:00,76.21,76.28,76.01,76.11,140524.0,61.2176,61.2738,61.0569,61.1373,140524.0
2018-01-19 14:10:00,76.11,76.12,75.9,76.0,128920.0,61.1373,61.1453,60.9686,61.0489,128920.0
2018-01-19 14:15:00,76.0,76.15,75.94,76.15,101777.0,61.0489,61.1694,61.0007,61.1694,101777.0
2018-01-19 14:20:00,76.15,76.2,76.06,76.15,73574.0,61.1694,61.2096,61.0971,61.1694,73574.0
2018-01-19 14:25:00,76.14,76.23,76.13,76.15,71241.0,61.1614,61.2337,61.1533,61.1694,71241.0
2018-01-19 14:30:00,76.15,76.32,76.1,76.22,140716.0,61.1694,61.306,61.1292,61.2256,140716.0
2018-01-19 14:35:00,76.25,76.34,76.16,76.32,63028.0,61.2497,61.322,61.1774,61.306,63028.0
2018-01-19 14:40:00,76.31,76.38,76.29,76.32,73362.0,61.2979,61.3541,61.2819,61.306,73362.0
2018-01-19 14:45:00,76.33,76.42,76.28,76.4,99072.0,61.314,61.3863,61.2738,61.3702,99072.0
2018-01-19 14:50:00,76.4,76.41,76.33,76.4,73474.0,61.3702,61.3782,61.314,61.3702,73474.0
2018-01-19 14:55:00,76.4,76.44,76.28,76.28,71290.0,61.3702,61.4023,61.2738,61.2738,71290.0
2018-01-19 15:00:00,76.28,76.32,76.18,76.28,124357.0,61.2738,61.306,61.1935,61.2738,124357.0
2018-01-19 15:05:00,76.27,76.48,76.26,76.42,104381.0,61.2658,61.4345,61.2578,61.3863,104381.0
2018-01-19 15:10:00,76.43,76.46,76.38,76.4,74924.0,61.3943,61.4184,61.3541,61.3702,74924.0
2018-01-19 15:15:00,76.39,76.4,76.24,76.32,89734.0,61.3622,61.3702,61.2417,61.306,89734.0
2018-01-19 15:20:00,76.32,76.34,76.22,76.24,112929.0,61.306,61.322,61.2256,61.2417,112929.0
2018-01-19 15:25:00,76.24,76.27,76.18,76.25,107461.0,61.2417,61.2658,61.1935,61.2497,107461.0
2018-01-19 15:30:00,76.25,76.4,76.25,76.4,125572.0,61.2497,61.3702,61.2497,61.3702,125572.0
2018-01-19 15:35:00,76.39,76.53,76.38,76.52,146636.0,61.3622,61.4746,61.3541,61.4666,146636.0
2018-01-19 15:40:00,76.52,76.52,76.34,76.45,194235.0,61.4666,61.4666,61.322,61.4104,194235.0
2018-01-19 15:45:00,76.46,76.48,76.3,76.31,254794.0,61.4184,61.4345,61.2899,61.2979,254794.0
2018-01-19 15:50:00,76.31,76.34,76.19,76.3,322085.0,61.2979,61.322,61.2015,61.2899,322085.0
2018-01-19 15:55:00,76.3,76.5,76.29,76.43,630184.0,61.2899,61.4505,61.2819,61.3943,630184.0
2018-01-22 09:30:00,77.05,77.67,76.84,77.61,726806.0,61.8923,62.3904,61.7237,62.3422,726806.0
2018-01-22 09:35:00,77.63,78.59,77.5,78.59,280174.0,62.3582,63.1294,62.2538,63.1294,280174.0
2018-01-22 09:40:00,78.54,78.66,78.24,78.56,168845.0,63.0892,63.1856,62.8482,63.1053,168845.0
2018-01-22 09:45:00,78.56,78.58,77.97,78.01,215499.0,63.1053,63.1214,62.6314,62.6635,215499.0
2018-01-22 09:50:00,78.03,78.23,77.88,78.15,109775.0,62.6796,62.8402,62.5591,62.7759,109775.0
2018-01-22 09:55:00,78.17,78.28,78.02,78.09,136709.0,62.792,62.8804,62.6715,62.7277,136709.0
2018-01-22 10:00:00,78.09,78.35,77.97,78.32,174659.0,62.7277,62.9366,62.6314,62.9125,174659.0
2018-01-22 10:05:00,78.31,78.56,78.23,78.54,149904.0,62.9045,63.1053,62.8402,63.0892,149904.0
2018-01-22 10:10:00,78.54,78.7,78.44,78.47,151892.0,63.0892,63.2177,63.0089,63.033,151892.0
2018-01-22 10:15:00,78.46,78.53,78.37,78.46,101339.0,63.025,63.0812,62.9527,63.025,101339.0
2018-01-22 10:20:00,78.45,78.48,78.26,78.32,101455.0,63.0169,63.041,62.8643,62.9125,101455.0
2018-01-22 10:25:00,78.32,78.55,78.24,78.26,125995.0,62.9125,63.0973,62.8482,62.8643,125995.0
2018-01-22 10:30:00,78.27,78.29,78.05,78.09,105256.0,62.8723,62.8884,62.6956,62.7277,105256.0
2018-01-22 10:35:00,78.11,78.23,78.04,78.21,92228.0,62.7438,62.8402,62.6876,62.8241,92228.0
2018-01-22 10:40:00,78.21,78.22,78.08,78.21,74499.0,62.8241,62.8322,62.7197,62.8241,74499.0
2018-01-22 10:45:00,78.22,78.31,78.14,78.31,90376.0,62.8322,62.9045,62.7679,62.9045,90376.0
2018-01-22 10:50:00,78.31,78.4,78.28,78.32,65596.0,62.9045,62.9768,62.8804,62.9125,65596.0
2018-01-22 10:55:00,78.33,78.37,78.2,78.21,77661.0,62.9205,62.9527,62.8161,62.8241,77661.0
2018-01-22 11:00:00,78.2,78.39,78.13,78.34,71925.0,62.8161,62.9687,62.7599,62.9286,71925.0
2018-01-22 11:05:00,78.34,78.55,78.34,78.52,64928.0,62.9286,63.0973,62.9286,63.0732,64928.0
2018-01-22 11:10:00,78.51,78.75,78.51,78.7,119700.0,63.0651,63.2579,63.0651,63.2177,119700.0
2018-01-22 11:15:00,78.7,78.83,78.59,78.7,99199.0,63.2177,63.3222,63.1294,63.2177,99199.0
2018-01-22 11:20:00,78.7,78.84,78.66,78.76,81946.0,63.2177,63.3302,63.1856,63.2659,81946.0
2018-01-22 11:25:00,78.78,78.87,78.74,78.74,170729.0,63.282,63.3543,63.2499,63.2499,170729.0
2018-01-22 11:30:00,78.74,78.75,78.52,78.59,93945.0,63.2499,63.2579,63.0732,63.1294,93945.0
2018-01-22 11:35:00,78.6,78.73,78.59,78.72,54461.0,63.1374,63.2418,63.1294,63.2338,54461.0
2018-01-22 11:40:00,78.71,78.78,78.67,78.75,61308.0,63.2258,63.282,63.1936,63.2579,61308.0
2018-01-22 11:45:00,78.75,78.79,78.65,78.71,61849.0,63.2579,63.29,63.1776,63.2258,61849.0
2018-01-22 11:50:00,78.72,78.81,78.67,78.74,59153.0,63.2338,63.3061,63.1936,63.2499,59153.0
2018-01-22 11:55:00,78.73,78.97,78.63,78.82,127979.0,63.2418,63.4346,63.1615,63.3141,127979.0
2018-01-22 12:00:00,78.81,78.85,78.69,78.75,42588.0,63.3061,63.3382,63.2097,63.2579,42588.0
2018-01-22 12:05:00,78.76,78.84,78.76,78.82,37950.0,63.2659,63.3302,63.2659,63.3141,37950.0
2018-01-22 12:10:00,78.83,78.91,78.79,78.79,47200.0,63.3222,63.3864,63.29,63.29,47200.0
2018-01-22 12:15:00,78.79,78.8,78.71,78.72,47863.0,63.29,63.2981,63.2258,63.2338,47863.0
2018-01-22 12:20:00,78.73,78.76,78.64,78.69,45018.0,63.2418,63.2659,63.1695,63.2097,45018.0
2018-01-22 12:25:00,78.69,78.79,78.65,78.78,43237.0,63.2097,63.29,63.1776,63.282,43237.0
2018-01-22 12:30:00,78.79,78.93,78.78,78.93,51506.0,63.29,63.4025,63.282,63.4025,51506.0
2018-01-22 12:35:00,78.93,78.95,78.86,78.87,53219.0,63.4025,63.4186,63.3463,63.3543,53219.0
2018-01-22 12:40:00,78.87,78.98,78.87,78.96,67010.0,63.3543,63.4427,63.3543,63.4266,67010.0
2018-01-22 12:45:00,78.95,78.99,78.88,78.94,87258.0,63.4186,63.4507,63.3623,63.4105,87258.0
2018-01-22 12:50:00,78.94,79.08,78.93,79.02,123755.0,63.4105,63.523,63.4025,63.4748,123755.0
2018-01-22 12:55:00,79.02,79.11,79.0,79.06,51713.0,63.4748,63.5471,63.4587,63.5069,51713.0
2018-01-22 13:00:00,79.06,79.07,78.95,79.01,89637.0,63.5069,63.515,63.4186,63.4668,89637.0
2018-01-22 13:05:00,79.01,79.08,78.99,79.07,71627.0,63.4668,63.523,63.4507,63.515,71627.0
2018-01-22 13:10:00,79.06,79.27,79.06,79.25,80862.0,63.5069,63.6756,63.5069,63.6595,80862.0
2018-01-22 13:15:00,79.25,79.26,79.14,79.17,105312.0,63.6595,63.6676,63.5712,63.5953,105312.0
2018-01-22 13:20:00,79.17,79.24,79.17,79.2,62847.0,63.5953,63.6515,63.5953,63.6194,62847.0
2018-01-22 13:25:00,79.2,79.31,79.18,79.29,67083.0,63.6194,63.7077,63.6033,63.6917,67083.0
2018-01-22 13:30:00,79.28,79.36,79.25,79.32,46298.0,63.6836,63.7479,63.6595,63.7158,46298.0
2018-01-22 13:35:00,79.33,79.36,79.25,79.3,52897.0,63.7238,63.7479,63.6595,63.6997,52897.0
2018-01-22 13:40:00,79.29,79.35,79.22,79.33,66976.0,63.6917,63.7399,63.6354,63.7238,66976.0
2018-01-22 13:45:00,79.33,79.38,79.3,79.37,75534.0,63.7238,63.764,63.6997,63.7559,75534.0
2018-01-22 13:50:00,79.38,79.5,79.35,79.46,61486.0,63.764,63.8604,63.7399,63.8282,61486.0
2018-01-22 13:55:00,79.46,79.67,79.45,79.62,166330.0,63.8282,63.9969,63.8202,63.9568,166330.0
2018-01-22 14:00:00,79.63,79.66,79.4,79.45,100426.0,63.9648,63.9889,63.78,63.8202,100426.0
2018-01-22 14:05:00,79.47,79.67,79.45,79.63,62546.0,63.8363,63.9969,63.8202,63.9648,62546.0
2018-01-22 14:10:00,79.64,79.73,79.53,79.73,146592.0,63.9728,64.0451,63.8845,64.0451,146592.0
2018-01-22 14:15:00,79.73,79.8,79.69,79.77,143722.0,64.0451,64.1013,64.013,64.0772,143722.0
2018-01-22 14:20:00,79.77,79.79,79.61,79.64,83297.0,64.0772,64.0933,63.9487,63.9728,83297.0
2018-01-22 14:25:00,79.66,79.78,79.66,79.7,52606.0,63.9889,64.0853,63.9889,64.021,52606.0
2018-01-22 14:30:00,79.7,79.73,79.62,79.65,63072.0,64.021,64.0451,63.9568,63.9809,63072.0
2018-01-22 14:35:00,79.65,79.74,79.62,79.66,71431.0,63.9809,64.0532,63.9568,63.9889,71431.0
2018-01-22 14:40:00,79.65,79.69,79.54,79.56,83352.0,63.9809,64.013,63.8925,63.9086,83352.0
2018-01-22 14:45:00,79.56,79.61,79.5,79.55,61115.0,63.9086,63.9487,63.8604,63.9005,61115.0
2018-01-22 14:50:00,79.56,79.58,79.46,79.47,76573.0,63.9086,63.9246,63.8282,63.8363,76573.0
2018-01-22 14:55:00,79.47,79.49,79.4,79.45,74825.0,63.8363,63.8523,63.78,63.8202,74825.0
2018-01-22 15:00:00,79.46,79.64,79.44,79.64,56178.0,63.8282,63.9728,63.8122,63.9728,56178.0
2018-01-22 15:05:00,79.64,79.71,79.61,79.64,67358.0,63.9728,64.0291,63.9487,63.9728,67358.0
2018-01-22 15:10:00,79.65,79.76,79.63,79.74,57354.0,63.9809,64.0692,63.9648,64.0532,57354.0
2018-01-22 15:15:00,79.75,79.77,79.66,79.7,93578.0,64.0612,64.0772,63.9889,64.021,93578.0
2018-01-22 15:20:00,79.71,79.76,79.69,79.72,76717.0,64.0291,64.0692,64.013,64.0371,76717.0
2018-01-22 15:25:00,79.72,79.8,79.71,79.78,70807.0,64.0371,64.1013,64.0291,64.0853,70807.0
2018-01-22 15:30:00,79.78,79.88,79.69,79.7,123655.0,64.0853,64.1656,64.013,64.021,123655.0
2018-01-22 15:35:00,79.7,79.71,79.62,79.7,96779.0,64.021,64.0291,63.9568,64.021,96779.0
2018-01-22 15:40:00,79.71,79.75,79.63,79.66,127778.0,64.0291,64.0612,63.9648,63.9889,127778.0
2018-01-22 15:45:00,79.67,79.76,79.63,79.69,133051.0,63.9969,64.0692,63.9648,64.013,133051.0
2018-01-22 15:50:00,79.7,79.81,79.69,79.79,237969.0,64.021,64.1094,64.013,64.0933,237969.0
2018-01-22 15:55:00,79.79,79.87,79.65,79.76,790259.0,64.0933,64.1576,63.9809,64.0692,790259.0
2018-01-23 09:30:00,79.72,80.24,79.5,80.09,525139.0,64.0371,64.4548,63.8604,64.3343,525139.0
2018-01-23 09:35:00,80.11,80.13,79.67,80.12,164398.0,64.3504,64.3664,63.9969,64.3584,164398.0
2018-01-23 09:40:00,80.12,80.35,79.95,80.04,223121.0,64.3584,64.5431,64.2218,64.2941,223121.0
2018-01-23 09:45:00,80.06,80.08,79.86,79.96,129940.0,64.3102,64.3263,64.1495,64.2299,129940.0
2018-01-23 09:50:00,79.95,79.99,79.58,79.69,216762.0,64.2218,64.254,63.9246,64.013,216762.0
2018-01-23 09:55:00,79.7,79.7,79.11,79.19,211907.0,64.021,64.021,63.5471,63.6113,211907.0
2018-01-23 10:00:00,79.18,79.28,78.72,78.82,164702.0,63.6033,63.6836,63.2338,63.3141,164702.0
2018-01-23 10:05:00,78.82,79.16,78.72,78.98,155056.0,63.3141,63.5873,63.2338,63.4427,155056.0
2018-01-23 10:10:00,78.98,79.22,78.92,78.92,136589.0,63.4427,63.6354,63.3945,63.3945,136589.0
2018-01-23 10:15:00,78.93,79.02,78.82,78.83,94879.0,63.4025,63.4748,63.3141,63.3222,94879.0
2018-01-23 10:20:00,78.83,78.86,78.6,78.61,138328.0,63.3222,63.3463,63.1374,63.1455,138328.0
2018-01-23 10:25:00,78.61,79.02,78.58,78.86,180987.0,63.1455,63.4748,63.1214,63.3463,180987.0
2018-01-23 10:30:00,78.86,78.89,78.67,78.75,83710.0,63.3463,63.3704,63.1936,63.2579,83710.0
2018-01-23 10:35:00,78.75,78.94,78.75,78.94,101161.0,63.2579,63.4105,63.2579,63.4105,101161.0
2018-01-23 10:40:00,78.95,79.19,78.94,79.17,122732.0,63.4186,63.6113,63.4105,63.5953,122732.0
2018-01-23 10:45:00,79.16,79.35,79.15,79.23,83451.0,63.5873,63.7399,63.5792,63.6435,83451.0
2018-01-23 10:50:00,79.23,79.42,79.2,79.28,56742.0,63.6435,63.7961,63.6194,63.6836,56742.0
2018-01-23 10:55:00,79.27,79.41,79.23,79.31,73990.0,63.6756,63.7881,63.6435,63.7077,73990.0
2018-01-23 11:00:00,79.31,79.45,79.3,79.38,109581.0,63.7077,63.8202,63.6997,63.764,109581.0
2018-01-23 11:05:00,79.37,79.43,79.26,79.34,85413.0,63.7559,63.8041,63.6676,63.7318,85413.0
2018-01-23 11:10:00,79.35,79.37,79.27,79.28,41586.0,63.7399,63.7559,63.6756,63.6836,41586.0
2018-01-23 11:15:00,79.28,79.38,79.25,79.26,76979.0,63.6836,63.764,63.6595,63.6676,76979.0
2018-01-23 11:20:00,79.27,79.37,79.2,79.22,56540.0,63.6756,63.7559,63.6194,63.6354,56540.0
2018-01-23 11:25:00,79.22,79.24,79.12,79.16,60574.0,63.6354,63.6515,63.5551,63.5873,60574.0
2018-01-23 11:30:00,79.17,79.29,79.17,79.2,62812.0,63.5953,63.6917,63.5953,63.6194,62812.0
2018-01-23 11:35:00,79.2,79.24,79.14,79.15,78840.0,63.6194,63.6515,63.5712,63.5792,78840.0
2018-01-23 11:40:00,79.15,79.22,79.12,79.22,78606.0,63.5792,63.6354,63.5551,63.6354,78606.0
2018-01-23 11:45:00,79.21,79.22,79.13,79.13,52102.0,63.6274,63.6354,63.5632,63.5632,52102.0
2018-01-23 11:50:00,79.12,79.15,79.05,79.13,78021.0,63.5551,63.5792,63.4989,63.5632,78021.0
2018-01-23 11:55:00,79.12,79.17,79.06,79.06,88368.0,63.5551,63.5953,63.5069,63.5069,88368.0
2018-01-23 12:00:00,79.06,79.15,79.06,79.13,65220.0,63.5069,63.5792,63.5069,63.5632,65220.0
2018-01-23 12:05:00,79.13,79.2,79.1,79.11,54126.0,63.5632,63.6194,63.5391,63.5471,54126.0
2018-01-23 12:10:00,79.11,79.14,79.08,79.11,29786.0,63.5471,63.5712,63.523,63.5471,29786.0
2018-01-23 12:15:00,79.1,79.12,79.02,79.08,49947.0,63.5391,63.5551,63.4748,63.523,49947.0
2018-01-23 12:20:00,79.08,79.09,78.95,78.97,58012.0,63.523,63.531,63.4186,63.4346,58012.0
2018-01-23 12:25:00,78.97,79.0,78.89,78.98,44456.0,63.4346,63.4587,63.3704,63.4427,44456.0
2018-01-23 12:30:00,78.97,79.11,78.97,79.11,54186.0,63.4346,63.5471,63.4346,63.5471,54186.0
2018-01-23 12:35:00,79.1,79.15,79.04,79.06,46256.0,63.5391,63.5792,63.4909,63.5069,46256.0
2018-01-23 12:40:00,79.06,79.07,78.99,79.02,27962.0,63.5069,63.515,63.4507,63.4748,27962.0
2018-01-23 12:45:00,79.02,79.07,78.95,78.97,77710.0,63.4748,63.515,63.4186,63.4346,77710.0
2018-01-23 12:50:00,78.97,79.07,78.95,79.06,118584.0,63.4346,63.515,63.4186,63.5069,118584.0
2018-01-23 12:55:00,79.06,79.11,79.05,79.09,97211.0,63.5069,63.5471,63.4989,63.531,97211.0
2018-01-23 13:00:00,79.1,79.13,79.05,79.11,79554.0,63.5391,63.5632,63.4989,63.5471,79554.0
2018-01-23 13:05:00,79.11,79.11,79.06,79.06,81889.0,63.5471,63.5471,63.5069,63.5069,81889.0
2018-01-23 13:10:00,79.06,79.07,78.98,79.0,42109.0,63.5069,63.515,63.4427,63.4587,42109.0
2018-01-23 13:15:00,79.01,79.05,78.99,78.99,63584.0,63.4668,63.4989,63.4507,63.4507,63584.0
2018-01-23 13:20:00,78.98,79.04,78.95,79.02,69034.0,63.4427,63.4909,63.4186,63.4748,69034.0
2018-01-23 13:25:00,79.02,79.03,78.95,78.97,54079.0,63.4748,63.4828,63.4186,63.4346,54079.0
2018-01-23 13:30:00,78.97,79.01,78.92,78.92,55658.0,63.4346,63.4668,63.3945,63.3945,55658.0
2018-01-23 13:35:00,78.92,78.95,78.82,78.87,55926.0,63.3945,63.4186,63.3141,63.3543,55926.0
2018-01-23 13:40:00,78.88,78.92,78.82,78.84,77019.0,63.3623,63.3945,63.3141,63.3302,77019.0
2018-01-23 13:45:00,78.84,78.87,78.8,78.81,53073.0,63.3302,63.3543,63.2981,63.3061,53073.0
2018-01-23 13:50:00,78.81,78.87,78.81,78.84,85806.0,63.3061,63.3543,63.3061,63.3302,85806.0
2018-01-23 13:55:00,78.84,78.86,78.82,78.84,45743.0,63.3302,63.3463,63.3141,63.3302,45743.0
2018-01-23 14:00:00,78.85,78.86,78.78,78.86,109250.0,63.3382,63.3463,63.282,63.3463,109250.0
2018-01-23 14:05:00,78.85,78.86,78.79,78.81,109888.0,63.3382,63.3463,63.29,63.3061,109888.0
2018-01-23 14:10:00,78.81,78.87,78.77,78.85,90322.0,63.3061,63.3543,63.274,63.3382,90322.0
2018-01-23 14:15:00,78.86,78.92,78.84,78.9,114312.0,63.3463,63.3945,63.3302,63.3784,114312.0
2018-01-23 14:20:00,78.91,78.94,78.87,78.9,78142.0,63.3864,63.4105,63.3543,63.3784,78142.0
2018-01-23 14:25:00,78.9,78.92,78.89,78.92,54542.0,63.3784,63.3945,63.3704,63.3945,54542.0
2018-01-23 14:30:00,78.91,78.94,78.89,78.92,87307.0,63.3864,63.4105,63.3704,63.3945,87307.0
2018-01-23 14:35:00,78.93,78.97,78.91,78.95,74444.0,63.4025,63.4346,63.3864,63.4186,74444.0
2018-01-23 14:40:00,78.95,78.98,78.89,78.96,110455.0,63.4186,63.4427,63.3704,63.4266,110455.0
2018-01-23 14:45:00,78.95,78.98,78.89,78.95,83374.0,63.4186,63.4427,63.3704,63.4186,83374.0
2018-01-23 14:50:00,78.96,79.04,78.95,79.01,82195.0,63.4266,63.4909,63.4186,63.4668,82195.0
2018-01-23 14:55:00,79.0,79.19,79.0,79.18,65560.0,63.4587,63.6113,63.4587,63.6033,65560.0
2018-01-23 15:00:00,79.19,79.33,79.19,79.33,91529.0,63.6113,63.7238,63.6113,63.7238,91529.0
2018-01-23 15:05:00,79.32,79.32,79.22,79.28,59629.0,63.7158,63.7158,63.6354,63.6836,59629.0
2018-01-23 15:10:00,79.27,79.35,79.19,79.2,73147.0,63.6756,63.7399,63.6113,63.6194,73147.0
2018-01-23 15:15:00,79.2,79.31,79.19,79.3,81313.0,63.6194,63.7077,63.6113,63.6997,81313.0
2018-01-23 15:20:00,79.3,79.47,79.29,79.41,63567.0,63.6997,63.8363,63.6917,63.7881,63567.0
2018-01-23 15:25:00,79.41,79.53,79.4,79.52,108139.0,63.7881,63.8845,63.78,63.8764,108139.0
2018-01-23 15:30:00,79.52,79.64,79.51,79.6,105125.0,63.8764,63.9728,63.8684,63.9407,105125.0
2018-01-23 15:35:00,79.59,79.63,79.52,79.59,86701.0,63.9327,63.9648,63.8764,63.9327,86701.0
2018-01-23 15:40:00,79.59,79.6,79.4,79.46,89157.0,63.9327,63.9407,63.78,63.8282,89157.0
2018-01-23 15:45:00,79.46,79.46,79.33,79.36,108296.0,63.8282,63.8282,63.7238,63.7479,108296.0
2018-01-23 15:50:00,79.35,79.38,79.23,79.23,156442.0,63.7399,63.764,63.6435,63.6435,156442.0
2018-01-23 15:55:00,79.23,79.31,79.17,79.21,348327.0,63.6435,63.7077,63.5953,63.6274,348327.0
2018-01-24 09:30:00,78.96,79.25,78.61,78.95,338099.0,63.4266,63.6595,63.1455,63.4186,338099.0
2018-01-24 09:35:00,78.95,79.14,78.92,79.06,311167.0,63.4186,63.5712,63.3945,63.5069,311167.0
2018-01-24 09:40:00,79.09,79.13,78.98,78.99,134278.0,63.531,63.5632,63.4427,63.4507,134278.0
2018-01-24 09:45:00,78.98,78.99,78.61,78.63,114342.0,63.4427,63.4507,63.1455,63.1615,114342.0
2018-01-24 09:50:00,78.64,78.69,78.42,78.55,102926.0,63.1695,63.2097,62.9928,63.0973,102926.0
2018-01-24 09:55:00,78.54,78.77,78.31,78.68,105670.0,63.0892,63.274,62.9045,63.2017,105670.0
2018-01-24 10:00:00,78.67,78.88,78.63,78.67,142131.0,63.1936,63.3623,63.1615,63.1936,142131.0
2018-01-24 10:05:00,78.68,78.74,78.51,78.68,106582.0,63.2017,63.2499,63.0651,63.2017,106582.0
2018-01-24 10:10:00,78.67,78.7,78.47,78.51,85417.0,63.1936,63.2177,63.033,63.0651,85417.0
2018-01-24 10:15:00,78.52,78.57,78.18,78.22,103023.0,63.0732,63.1133,62.8,62.8322,103023.0
2018-01-24 10:20:00,78.22,78.29,78.1,78.14,121846.0,62.8322,62.8884,62.7358,62.7679,121846.0
2018-01-24 10:25:00,78.14,78.28,78.07,78.23,87055.0,62.7679,62.8804,62.7117,62.8402,87055.0
2018-01-24 10:30:00,78.27,78.43,78.19,78.4,100032.0,62.8723,63.0009,62.8081,62.9768,100032.0
2018-01-24 10:35:00,78.39,78.56,78.39,78.52,159239.0,62.9687,63.1053,62.9687,63.0732,159239.0
2018-01-24 10:40:00,78.52,78.79,78.51,78.64,94155.0,63.0732,63.29,63.0651,63.1695,94155.0
2018-01-24 10:45:00,78.64,78.76,78.56,78.7,182628.0,63.1695,63.2659,63.1053,63.2177,182628.0
2018-01-24 10:50:00,78.68,78.75,78.64,78.71,60834.0,63.2017,63.2579,63.1695,63.2258,60834.0
2018-01-24 10:55:00,78.7,78.72,78.4,78.44,136819.0,63.2177,63.2338,62.9768,63.0089,136819.0
2018-01-24 11:00:00,78.45,78.5,78.36,78.43,109359.0,63.0169,63.0571,62.9446,63.0009,109359.0
2018-01-24 11:05:00,78.42,78.51,78.25,78.27,213300.0,62.9928,63.0651,62.8563,62.8723,213300.0
2018-01-24 11:10:00,78.26,78.31,77.86,77.97,211199.0,62.8643,62.9045,62.543,62.6314,211199.0
2018-01-24 11:15:00,77.98,78.15,77.95,78.11,112891.0,62.6394,62.7759,62.6153,62.7438,112891.0
2018-01-24 11:20:00,78.13,78.29,78.11,78.14,150217.0,62.7599,62.8884,62.7438,62.7679,150217.0
2018-01-24 11:25:00,78.13,78.16,78.0,78.02,101600.0,62.7599,62.784,62.6555,62.6715,101600.0
2018-01-24 11:30:00,78.01,78.05,77.83,78.03,136526.0,62.6635,62.6956,62.5189,62.6796,136526.0
2018-01-24 11:35:00,78.05,78.16,77.67,77.88,124969.0,62.6956,62.784,62.3904,62.5591,124969.0
2018-01-24 11:40:00,77.88,77.95,77.75,77.82,73262.0,62.5591,62.6153,62.4546,62.5109,73262.0
2018-01-24 11:45:00,77.85,78.0,77.82,77.98,94167.0,62.535,62.6555,62.5109,62.6394,94167.0
2018-01-24 11:50:00,77.97,78.18,77.89,78.16,72196.0,62.6314,62.8,62.5671,62.784,72196.0
2018-01-24 11:55:00,78.16,78.18,78.02,78.07,82840.0,62.784,62.8,62.6715,62.7117,82840.0
2018-01-24 12:00:00,78.07,78.29,78.0,78.29,104926.0,62.7117,62.8884,62.6555,62.8884,104926.0
2018-01-24 12:05:00,78.29,78.32,78.17,78.22,74899.0,62.8884,62.9125,62.792,62.8322,74899.0
2018-01-24 12:10:00,78.22,78.29,78.17,78.25,29439.0,62.8322,62.8884,62.792,62.8563,29439.0
2018-01-24 12:15:00,78.25,78.27,78.11,78.17,60634.0,62.8563,62.8723,62.7438,62.792,60634.0
2018-01-24 12:20:00,78.17,78.17,77.97,78.04,80813.0,62.792,62.792,62.6314,62.6876,80813.0
2018-01-24 12:25:00,78.04,78.04,77.85,77.96,68934.0,62.6876,62.6876,62.535,62.6233,68934.0
2018-01-24 12:30:00,77.95,78.0,77.8,77.85,89477.0,62.6153,62.6555,62.4948,62.535,89477.0
2018-01-24 12:35:00,77.84,77.94,77.82,77.89,112462.0,62.5269,62.6073,62.5109,62.5671,112462.0
2018-01-24 12:40:00,77.88,77.88,77.74,77.8,78332.0,62.5591,62.5591,62.4466,62.4948,78332.0
2018-01-24 12:45:00,77.79,77.98,77.77,77.97,55832.0,62.4868,62.6394,62.4707,62.6314,55832.0
2018-01-24 12:50:00,77.96,78.0,77.9,77.98,52520.0,62.6233,62.6555,62.5751,62.6394,52520.0
2018-01-24 12:55:00,77.97,78.08,77.93,78.08,47871.0,62.6314,62.7197,62.5992,62.7197,47871.0
2018-01-24 13:00:00,78.08,78.26,78.08,78.26,151177.0,62.7197,62.8643,62.7197,62.8643,151177.0
2018-01-24 13:05:00,78.25,78.3,78.16,78.21,45360.0,62.8563,62.8964,62.784,62.8241,45360.0
2018-01-24 13:10:00,78.21,78.34,78.19,78.32,52173.0,62.8241,62.9286,62.8081,62.9125,52173.0
2018-01-24 13:15:00,78.32,78.48,78.24,78.28,107261.0,62.9125,63.041,62.8482,62.8804,107261.0
2018-01-24 13:20:00,78.26,78.28,78.17,78.27,51287.0,62.8643,62.8804,62.792,62.8723,51287.0
2018-01-24 13:25:00,78.3,78.37,78.21,78.3,38051.0,62.8964,62.9527,62.8241,62.8964,38051.0
2018-01-24 13:30:00,78.31,78.5,78.31,78.5,37800.0,62.9045,63.0571,62.9045,63.0571,37800.0
2018-01-24 13:35:00,78.51,78.57,78.31,78.34,57139.0,63.0651,63.1133,62.9045,62.9286,57139.0
2018-01-24 13:40:00,78.34,78.5,78.34,78.48,56162.0,62.9286,63.0571,62.9286,63.041,56162.0
2018-01-24 13:45:00,78.49,78.57,78.46,78.56,45617.0,63.0491,63.1133,63.025,63.1053,45617.0
2018-01-24 13:50:00,78.57,78.7,78.56,78.65,51512.0,63.1133,63.2177,63.1053,63.1776,51512.0
2018-01-24 13:55:00,78.65,78.66,78.47,78.56,60179.0,63.1776,63.1856,63.033,63.1053,60179.0
2018-01-24 14:00:00,78.57,78.62,78.47,78.48,41635.0,63.1133,63.1535,63.033,63.041,41635.0
2018-01-24 14:05:00,78.48,78.5,78.38,78.42,34322.0,63.041,63.0571,62.9607,62.9928,34322.0
2018-01-24 14:10:00,78.41,78.58,78.35,78.52,61787.0,62.9848,63.1214,62.9366,63.0732,61787.0
2018-01-24 14:15:00,78.53,78.55,78.38,78.55,52849.0,63.0812,63.0973,62.9607,63.0973,52849.0
2018-01-24 14:20:00,78.55,78.61,78.4,78.4,42838.0,63.0973,63.1455,62.9768,62.9768,42838.0
2018-01-24 14:25:00,78.42,78.46,78.36,78.44,57279.0,62.9928,63.025,62.9446,63.0089,57279.0
2018-01-24 14:30:00,78.43,78.52,78.35,78.52,70363.0,63.0009,63.0732,62.9366,63.0732,70363.0
2018-01-24 14:35:00,78.52,78.58,78.47,78.52,101517.0,63.0732,63.1214,63.033,63.0732,101517.0
2018-01-24 14:40:00,78.52,78.66,78.5,78.55,119999.0,63.0732,63.1856,63.0571,63.0973,119999.0
2018-01-24 14:45:00,78.54,78.69,78.53,78.66,82969.0,63.0892,63.2097,63.0812,63.1856,82969.0
2018-01-24 14:50:00,78.66,78.66,78.52,78.55,80473.0,63.1856,63.1856,63.0732,63.0973,80473.0
2018-01-24 14:55:00,78.55,78.64,78.55,78.62,59500.0,63.0973,63.1695,63.0973,63.1535,59500.0
2018-01-24 15:00:00,78.62,78.66,78.55,78.61,92409.0,63.1535,63.1856,63.0973,63.1455,92409.0
2018-01-24 15:05:00,78.61,78.65,78.59,78.64,63310.0,63.1455,63.1776,63.1294,63.1695,63310.0
2018-01-24 15:10:00,78.64,78.68,78.6,78.66,79563.0,63.1695,63.2017,63.1374,63.1856,79563.0
2018-01-24 15:15:00,78.65,78.77,78.64,78.68,101347.0,63.1776,63.274,63.1695,63.2017,101347.0
2018-01-24 15:20:00,78.68,78.73,78.64,78.73,56273.0,63.2017,63.2418,63.1695,63.2418,56273.0
2018-01-24 15:25:00,78.72,78.73,78.54,78.54,51625.0,63.2338,63.2418,63.0892,63.0892,51625.0
2018-01-24 15:30:00,78.54,78.57,78.46,78.51,635453.0,63.0892,63.1133,63.025,63.0651,635453.0
2018-01-24 15:35:00,78.52,78.55,78.49,78.5,157971.0,63.0732,63.0973,63.0491,63.0571,157971.0
2018-01-24 15:40:00,78.5,78.55,78.46,78.49,111585.0,63.0571,63.0973,63.025,63.0491,111585.0
2018-01-24 15:45:00,78.5,78.63,78.5,78.58,165483.0,63.0571,63.1615,63.0571,63.1214,165483.0
2018-01-24 15:50:00,78.58,78.58,78.42,78.42,188350.0,63.1214,63.1214,62.9928,62.9928,188350.0
2018-01-24 15:55:00,78.42,78.43,78.18,78.18,619775.0,62.9928,63.0009,62.8,62.8,619775.0
2018-01-25 09:30:00,78.98,79.09,78.26,78.45,220522.0,63.4427,63.531,62.8643,63.0169,220522.0
2018-01-25 09:35:00,78.44,78.51,77.64,77.72,127266.0,63.0089,63.0651,62.3663,62.4305,127266.0
2018-01-25 09:40:00,77.73,78.01,77.68,77.88,72823.0,62.4386,62.6635,62.3984,62.5591,72823.0
2018-01-25 09:45:00,77.89,78.16,77.73,78.16,66404.0,62.5671,62.784,62.4386,62.784,66404.0
2018-01-25 09:50:00,78.17,78.18,77.8,77.93,73387.0,62.792,62.8,62.4948,62.5992,73387.0
2018-01-25 09:55:00,77.93,78.09,77.88,78.04,108186.0,62.5992,62.7277,62.5591,62.6876,108186.0
2018-01-25 10:00:00,78.05,78.05,77.76,77.87,81555.0,62.6956,62.6956,62.4627,62.551,81555.0
2018-01-25 10:05:00,77.87,77.91,77.62,77.75,72102.0,62.551,62.5832,62.3502,62.4546,72102.0
2018-01-25 10:10:00,77.77,78.03,77.73,77.99,58647.0,62.4707,62.6796,62.4386,62.6474,58647.0
2018-01-25 10:15:00,77.98,78.02,77.84,77.86,69155.0,62.6394,62.6715,62.5269,62.543,69155.0
2018-01-25 10:20:00,77.88,78.04,77.87,77.89,48336.0,62.5591,62.6876,62.551,62.5671,48336.0
2018-01-25 10:25:00,77.88,77.99,77.86,77.93,41486.0,62.5591,62.6474,62.543,62.5992,41486.0
2018-01-25 10:30:00,77.93,78.08,77.93,78.01,53175.0,62.5992,62.7197,62.5992,62.6635,53175.0
2018-01-25 10:35:00,78.01,78.01,77.9,77.93,54003.0,62.6635,62.6635,62.5751,62.5992,54003.0
2018-01-25 10:40:00,77.93,77.96,77.86,77.86,57383.0,62.5992,62.6233,62.543,62.543,57383.0
2018-01-25 10:45:00,77.87,77.96,77.85,77.95,234331.0,62.551,62.6233,62.535,62.6153,234331.0
2018-01-25 10:50:00,77.95,77.95,77.56,77.59,207626.0,62.6153,62.6153,62.302,62.3261,207626.0
2018-01-25 10:55:00,77.6,77.62,77.39,77.4,103855.0,62.3341,62.3502,62.1655,62.1735,103855.0
2018-01-25 11:00:00,77.4,77.54,77.36,77.46,82131.0,62.1735,62.2859,62.1414,62.2217,82131.0
2018-01-25 11:05:00,77.47,77.66,77.39,77.61,113370.0,62.2297,62.3823,62.1655,62.3422,113370.0
2018-01-25 11:10:00,77.61,77.67,77.53,77.64,134938.0,62.3422,62.3904,62.2779,62.3663,134938.0
2018-01-25 11:15:00,77.65,77.7,77.61,77.61,80528.0,62.3743,62.4145,62.3422,62.3422,80528.0
2018-01-25 11:20:00,77.61,77.73,77.61,77.72,74513.0,62.3422,62.4386,62.3422,62.4305,74513.0
2018-01-25 11:25:00,77.73,77.81,77.63,77.66,55535.0,62.4386,62.5028,62.3582,62.3823,55535.0
2018-01-25 11:30:00,77.66,77.69,77.62,77.62,47890.0,62.3823,62.4064,62.3502,62.3502,47890.0
2018-01-25 11:35:00,77.62,77.82,77.62,77.76,97643.0,62.3502,62.5109,62.3502,62.4627,97643.0
2018-01-25 11:40:00,77.76,77.84,77.75,77.84,98364.0,62.4627,62.5269,62.4546,62.5269,98364.0
2018-01-25 11:45:00,77.84,77.86,77.79,77.81,58647.0,62.5269,62.543,62.4868,62.5028,58647.0
2018-01-25 11:50:00,77.81,77.91,77.8,77.87,63769.0,62.5028,62.5832,62.4948,62.551,63769.0
2018-01-25 11:55:00,77.87,77.91,77.83,77.83,72169.0,62.551,62.5832,62.5189,62.5189,72169.0
2018-01-25 12:00:00,77.83,77.89,77.83,77.88,45406.0,62.5189,62.5671,62.5189,62.5591,45406.0
2018-01-25 12:05:00,77.89,77.95,77.76,77.77,65918.0,62.5671,62.6153,62.4627,62.4707,65918.0
2018-01-25 12:10:00,77.78,77.89,77.77,77.86,62501.0,62.4787,62.5671,62.4707,62.543,62501.0
2018-01-25 12:15:00,77.86,77.87,77.67,77.67,43583.0,62.543,62.551,62.3904,62.3904,43583.0
2018-01-25 12:20:00,77.68,77.7,77.54,77.64,46183.0,62.3984,62.4145,62.2859,62.3663,46183.0
2018-01-25 12:25:00,77.64,77.79,77.63,77.79,56192.0,62.3663,62.4868,62.3582,62.4868,56192.0
2018-01-25 12:30:00,77.79,77.84,77.74,77.83,48714.0,62.4868,62.5269,62.4466,62.5189,48714.0
2018-01-25 12:35:00,77.83,77.9,77.82,77.85,28995.0,62.5189,62.5751,62.5109,62.535,28995.0
2018-01-25 12:40:00,77.84,77.89,77.8,77.87,28048.0,62.5269,62.5671,62.4948,62.551,28048.0
2018-01-25 12:45:00,77.86,78.01,77.86,77.96,34644.0,62.543,62.6635,62.543,62.6233,34644.0
2018-01-25 12:50:00,77.95,77.96,77.85,77.9,23693.0,62.6153,62.6233,62.535,62.5751,23693.0
2018-01-25 12:55:00,77.89,77.92,77.85,77.91,33115.0,62.5671,62.5912,62.535,62.5832,33115.0
2018-01-25 13:00:00,77.91,77.91,77.76,77.82,47673.0,62.5832,62.5832,62.4627,62.5109,47673.0
2018-01-25 13:05:00,77.82,77.88,77.81,77.84,31728.0,62.5109,62.5591,62.5028,62.5269,31728.0
2018-01-25 13:10:00,77.85,77.91,77.8,77.9,28482.0,62.535,62.5832,62.4948,62.5751,28482.0
2018-01-25 13:15:00,77.91,77.91,77.85,77.88,19874.0,62.5832,62.5832,62.535,62.5591,19874.0
2018-01-25 13:20:00,77.87,77.88,77.82,77.83,23367.0,62.551,62.5591,62.5109,62.5189,23367.0
2018-01-25 13:25:00,77.83,77.91,77.81,77.81,37132.0,62.5189,62.5832,62.5028,62.5028,37132.0
2018-01-25 13:30:00,77.81,77.86,77.78,77.84,26531.0,62.5028,62.543,62.4787,62.5269,26531.0
2018-01-25 13:35:00,77.83,77.9,77.83,77.89,20967.0,62.5189,62.5751,62.5189,62.5671,20967.0
2018-01-25 13:40:00,77.88,77.91,77.83,77.84,40728.0,62.5591,62.5832,62.5189,62.5269,40728.0
2018-01-25 13:45:00,77.85,77.89,77.84,77.86,31648.0,62.535,62.5671,62.5269,62.543,31648.0
2018-01-25 13:50:00,77.86,77.91,77.85,77.86,42914.0,62.543,62.5832,62.535,62.543,42914.0
2018-01-25 13:55:00,77.86,77.88,77.84,77.86,33866.0,62.543,62.5591,62.5269,62.543,33866.0
2018-01-25 14:00:00,77.86,77.93,77.84,77.87,51542.0,62.543,62.5992,62.5269,62.551,51542.0
2018-01-25 14:05:00,77.87,77.87,77.72,77.73,69378.0,62.551,62.551,62.4305,62.4386,69378.0
2018-01-25 14:10:00,77.72,77.76,77.62,77.69,68560.0,62.4305,62.4627,62.3502,62.4064,68560.0
2018-01-25 14:15:00,77.69,77.75,77.66,77.72,61879.0,62.4064,62.4546,62.3823,62.4305,61879.0
2018-01-25 14:20:00,77.71,77.73,77.56,77.59,75217.0,62.4225,62.4386,62.302,62.3261,75217.0
2018-01-25 14:25:00,77.58,77.62,77.52,77.53,97499.0,62.3181,62.3502,62.2699,62.2779,97499.0
2018-01-25 14:30:00,77.53,77.63,77.46,77.48,108232.0,62.2779,62.3582,62.2217,62.2377,108232.0
2018-01-25 14:35:00,77.47,77.47,77.31,77.35,70032.0,62.2297,62.2297,62.1012,62.1333,70032.0
2018-01-25 14:40:00,77.36,77.53,77.36,77.47,67014.0,62.1414,62.2779,62.1414,62.2297,67014.0
2018-01-25 14:45:00,77.48,77.48,77.27,77.41,78276.0,62.2377,62.2377,62.0691,62.1815,78276.0
2018-01-25 14:50:00,77.41,77.42,77.23,77.38,77166.0,62.1815,62.1896,62.0369,62.1574,77166.0
2018-01-25 14:55:00,77.38,77.53,77.38,77.46,66773.0,62.1574,62.2779,62.1574,62.2217,66773.0
2018-01-25 15:00:00,77.47,77.6,77.46,77.55,101354.0,62.2297,62.3341,62.2217,62.294,101354.0
2018-01-25 15:05:00,77.54,77.63,77.5,77.6,67425.0,62.2859,62.3582,62.2538,62.3341,67425.0
2018-01-25 15:10:00,77.59,77.6,77.41,77.49,70385.0,62.3261,62.3341,62.1815,62.2458,70385.0
2018-01-25 15:15:00,77.49,77.6,77.45,77.56,82097.0,62.2458,62.3341,62.2137,62.302,82097.0
2018-01-25 15:20:00,77.56,77.63,77.5,77.63,87901.0,62.302,62.3582,62.2538,62.3582,87901.0
2018-01-25 15:25:00,77.63,77.67,77.5,77.5,69649.0,62.3582,62.3904,62.2538,62.2538,69649.0
2018-01-25 15:30:00,77.49,77.55,77.46,77.5,93539.0,62.2458,62.294,62.2217,62.2538,93539.0
2018-01-25 15:35:00,77.5,77.52,77.34,77.41,89696.0,62.2538,62.2699,62.1253,62.1815,89696.0
2018-01-25 15:40:00,77.41,77.5,77.35,77.45,120012.0,62.1815,62.2538,62.1333,62.2137,120012.0
2018-01-25 15:45:00,77.46,77.54,77.42,77.44,134772.0,62.2217,62.2859,62.1896,62.2056,134772.0
2018-01-25 15:50:00,77.43,77.47,77.33,77.33,155716.0,62.1976,62.2297,62.1173,62.1173,155716.0
2018-01-25 15:55:00,77.33,77.36,77.26,77.33,314985.0,62.1173,62.1414,62.061,62.1173,314985.0
2018-01-26 09:30:00,77.69,77.69,77.39,77.57,162599.0,62.4064,62.4064,62.1655,62.31,162599.0
2018-01-26 09:35:00,77.59,77.85,77.54,77.77,88491.0,62.3261,62.535,62.2859,62.4707,88491.0
2018-01-26 09:40:00,77.78,77.85,77.51,77.55,131933.0,62.4787,62.535,62.2618,62.294,131933.0
2018-01-26 09:45:00,77.55,77.72,77.45,77.72,138191.0,62.294,62.4305,62.2137,62.4305,138191.0
2018-01-26 09:50:00,77.72,77.85,77.66,77.77,91150.0,62.4305,62.535,62.3823,62.4707,91150.0
2018-01-26 09:55:00,77.77,77.97,77.68,77.94,98208.0,62.4707,62.6314,62.3984,62.6073,98208.0
2018-01-26 10:00:00,77.92,77.92,77.64,77.79,67695.0,62.5912,62.5912,62.3663,62.4868,67695.0
2018-01-26 10:05:00,77.79,77.98,77.79,77.98,60410.0,62.4868,62.6394,62.4868,62.6394,60410.0
2018-01-26 10:10:00,77.98,78.1,77.92,78.06,83830.0,62.6394,62.7358,62.5912,62.7036,83830.0
2018-01-26 10:15:00,78.07,78.07,77.98,78.02,63468.0,62.7117,62.7117,62.6394,62.6715,63468.0
2018-01-26 10:20:00,78.03,78.04,77.73,77.77,53819.0,62.6796,62.6876,62.4386,62.4707,53819.0
2018-01-26 10:25:00,77.77,77.88,77.76,77.84,49763.0,62.4707,62.5591,62.4627,62.5269,49763.0
2018-01-26 10:30:00,77.84,77.97,77.79,77.97,49378.0,62.5269,62.6314,62.4868,62.6314,49378.0
2018-01-26 10:35:00,77.97,78.06,77.91,78.06,40168.0,62.6314,62.7036,62.5832,62.7036,40168.0
2018-01-26 10:40:00,78.06,78.1,78.02,78.09,39720.0,62.7036,62.7358,62.6715,62.7277,39720.0
2018-01-26 10:45:00,78.08,78.1,77.98,78.03,51254.0,62.7197,62.7358,62.6394,62.6796,51254.0
2018-01-26 10:50:00,78.03,78.18,77.99,78.06,45202.0,62.6796,62.8,62.6474,62.7036,45202.0
2018-01-26 10:55:00,78.06,78.1,77.98,78.01,41972.0,62.7036,62.7358,62.6394,62.6635,41972.0
2018-01-26 11:00:00,78.0,78.02,77.94,77.98,33284.0,62.6555,62.6715,62.6073,62.6394,33284.0
2018-01-26 11:05:00,77.98,78.1,77.97,78.09,35751.0,62.6394,62.7358,62.6314,62.7277,35751.0
2018-01-26 11:10:00,78.1,78.12,77.99,78.05,48504.0,62.7358,62.7518,62.6474,62.6956,48504.0
2018-01-26 11:15:00,78.04,78.04,77.83,77.84,43668.0,62.6876,62.6876,62.5189,62.5269,43668.0
2018-01-26 11:20:00,77.85,77.85,77.7,77.75,36481.0,62.535,62.535,62.4145,62.4546,36481.0
2018-01-26 11:25:00,77.75,77.77,77.67,77.74,44204.0,62.4546,62.4707,62.3904,62.4466,44204.0
2018-01-26 11:30:00,77.75,77.85,77.74,77.78,59008.0,62.4546,62.535,62.4466,62.4787,59008.0
2018-01-26 11:35:00,77.77,77.77,77.68,77.74,40493.0,62.4707,62.4707,62.3984,62.4466,40493.0
2018-01-26 11:40:00,77.73,77.81,77.73,77.8,29111.0,62.4386,62.5028,62.4386,62.4948,29111.0
2018-01-26 11:45:00,77.81,77.81,77.66,77.66,24365.0,62.5028,62.5028,62.3823,62.3823,24365.0
2018-01-26 11:50:00,77.66,77.66,77.58,77.66,75970.0,62.3823,62.3823,62.3181,62.3823,75970.0
2018-01-26 11:55:00,77.66,77.68,77.64,77.65,87764.0,62.3823,62.3984,62.3663,62.3743,87764.0
2018-01-26 12:00:00,77.66,77.68,77.64,77.68,28150.0,62.3823,62.3984,62.3663,62.3984,28150.0
2018-01-26 12:05:00,77.68,77.77,77.68,77.72,39733.0,62.3984,62.4707,62.3984,62.4305,39733.0
2018-01-26 12:10:00,77.72,77.81,77.72,77.8,23043.0,62.4305,62.5028,62.4305,62.4948,23043.0
2018-01-26 12:15:00,77.81,77.89,77.81,77.86,25815.0,62.5028,62.5671,62.5028,62.543,25815.0
2018-01-26 12:20:00,77.87,77.88,77.81,77.83,44562.0,62.551,62.5591,62.5028,62.5189,44562.0
2018-01-26 12:25:00,77.83,77.85,77.77,77.78,21450.0,62.5189,62.535,62.4707,62.4787,21450.0
2018-01-26 12:30:00,77.78,77.79,77.71,77.72,34456.0,62.4787,62.4868,62.4225,62.4305,34456.0
2018-01-26 12:35:00,77.71,77.72,77.67,77.71,19361.0,62.4225,62.4305,62.3904,62.4225,19361.0
2018-01-26 12:40:00,77.72,77.72,77.65,77.66,24770.0,62.4305,62.4305,62.3743,62.3823,24770.0
2018-01-26 12:45:00,77.66,77.77,77.66,77.76,19965.0,62.3823,62.4707,62.3823,62.4627,19965.0
2018-01-26 12:50:00,77.75,77.77,77.73,77.74,27942.0,62.4546,62.4707,62.4386,62.4466,27942.0
2018-01-26 12:55:00,77.74,77.74,77.68,77.7,19766.0,62.4466,62.4466,62.3984,62.4145,19766.0
2018-01-26 13:00:00,77.7,77.71,77.67,77.7,16061.0,62.4145,62.4225,62.3904,62.4145,16061.0
2018-01-26 13:05:00,77.7,77.71,77.68,77.7,21369.0,62.4145,62.4225,62.3984,62.4145,21369.0
2018-01-26 13:10:00,77.7,77.72,77.67,77.69,33610.0,62.4145,62.4305,62.3904,62.4064,33610.0
2018-01-26 13:15:00,77.7,77.77,77.69,77.75,33567.0,62.4145,62.4707,62.4064,62.4546,33567.0
2018-01-26 13:20:00,77.76,77.81,77.7,77.72,34030.0,62.4627,62.5028,62.4145,62.4305,34030.0
2018-01-26 13:25:00,77.71,77.78,77.7,77.77,26153.0,62.4225,62.4787,62.4145,62.4707,26153.0
2018-01-26 13:30:00,77.78,77.78,77.73,77.77,38892.0,62.4787,62.4787,62.4386,62.4707,38892.0
2018-01-26 13:35:00,77.78,77.8,77.71,77.71,24074.0,62.4787,62.4948,62.4225,62.4225,24074.0
2018-01-26 13:40:00,77.7,77.71,77.68,77.69,27481.0,62.4145,62.4225,62.3984,62.4064,27481.0
2018-01-26 13:45:00,77.69,77.73,77.65,77.72,37417.0,62.4064,62.4386,62.3743,62.4305,37417.0
2018-01-26 13:50:00,77.72,77.75,77.67,77.68,45007.0,62.4305,62.4546,62.3904,62.3984,45007.0
2018-01-26 13:55:00,77.69,77.74,77.67,77.71,19646.0,62.4064,62.4466,62.3904,62.4225,19646.0
2018-01-26 14:00:00,77.7,77.74,77.65,77.7,39779.0,62.4145,62.4466,62.3743,62.4145,39779.0
2018-01-26 14:05:00,77.7,77.79,77.7,77.77,34550.0,62.4145,62.4868,62.4145,62.4707,34550.0
2018-01-26 14:10:00,77.77,77.77,77.71,77.77,34694.0,62.4707,62.4707,62.4225,62.4707,34694.0
2018-01-26 14:15:00,77.77,77.78,77.74,77.77,41460.0,62.4707,62.4787,62.4466,62.4707,41460.0
2018-01-26 14:20:00,77.77,77.8,77.73,77.77,54479.0,62.4707,62.4948,62.4386,62.4707,54479.0
2018-01-26 14:25:00,77.77,77.8,77.74,77.77,74625.0,62.4707,62.4948,62.4466,62.4707,74625.0
2018-01-26 14:30:00,77.77,77.77,77.71,77.71,56642.0,62.4707,62.4707,62.4225,62.4225,56642.0
2018-01-26 14:35:00,77.71,77.78,77.71,77.75,90605.0,62.4225,62.4787,62.4225,62.4546,90605.0
2018-01-26 14:40:00,77.76,77.8,77.75,77.76,55926.0,62.4627,62.4948,62.4546,62.4627,55926.0
2018-01-26 14:45:00,77.76,77.77,77.73,77.76,45791.0,62.4627,62.4707,62.4386,62.4627,45791.0
2018-01-26 14:50:00,77.76,77.82,77.75,77.81,55389.0,62.4627,62.5109,62.4546,62.5028,55389.0
2018-01-26 14:55:00,77.81,77.83,77.8,77.83,52890.0,62.5028,62.5189,62.4948,62.5189,52890.0
2018-01-26 15:00:00,77.83,77.84,77.77,77.8,55355.0,62.5189,62.5269,62.4707,62.4948,55355.0
2018-01-26 15:05:00,77.81,77.83,77.78,77.78,41923.0,62.5028,62.5189,62.4787,62.4787,41923.0
2018-01-26 15:10:00,77.78,77.81,77.78,77.79,52666.0,62.4787,62.5028,62.4787,62.4868,52666.0
2018-01-26 15:15:00,77.79,77.81,77.77,77.8,86528.0,62.4868,62.5028,62.4707,62.4948,86528.0
2018-01-26 15:20:00,77.81,77.82,77.78,77.81,65194.0,62.5028,62.5109,62.4787,62.5028,65194.0
2018-01-26 15:25:00,77.8,77.81,77.73,77.74,35400.0,62.4948,62.5028,62.4386,62.4466,35400.0
2018-01-26 15:30:00,77.74,77.74,77.65,77.67,76104.0,62.4466,62.4466,62.3743,62.3904,76104.0
2018-01-26 15:35:00,77.68,77.74,77.66,77.73,58156.0,62.3984,62.4466,62.3823,62.4386,58156.0
2018-01-26 15:40:00,77.73,77.73,77.65,77.66,100329.0,62.4386,62.4386,62.3743,62.3823,100329.0
2018-01-26 15:45:00,77.67,77.7,77.58,77.58,148403.0,62.3904,62.4145,62.3181,62.3181,148403.0
2018-01-26 15:50:00,77.59,77.66,77.56,77.65,148792.0,62.3261,62.3823,62.302,62.3743,148792.0
2018-01-26 15:55:00,77.65,77.7,77.58,77.61,371377.0,62.3743,62.4145,62.3181,62.3422,371377.0
2018-01-29 09:30:00,77.09,77.2,76.67,76.74,223741.0,61.9245,62.0128,61.5871,61.6433,223741.0
2018-01-29 09:35:00,76.75,77.08,76.51,77.07,102057.0,61.6514,61.9164,61.4586,61.9084,102057.0
2018-01-29 09:40:00,77.08,77.1,76.75,76.86,89687.0,61.9164,61.9325,61.6514,61.7397,89687.0
2018-01-29 09:45:00,76.85,77.41,76.84,77.31,118997.0,61.7317,62.1815,61.7237,62.1012,118997.0
2018-01-29 09:50:00,77.3,77.3,77.11,77.2,102292.0,62.0932,62.0932,61.9405,62.0128,102292.0
2018-01-29 09:55:00,77.2,77.33,77.12,77.21,74536.0,62.0128,62.1173,61.9486,62.0209,74536.0
2018-01-29 10:00:00,77.21,77.24,76.92,77.17,126592.0,62.0209,62.045,61.7879,61.9887,126592.0
2018-01-29 10:05:00,77.17,77.4,77.13,77.3,74030.0,61.9887,62.1735,61.9566,62.0932,74030.0
2018-01-29 10:10:00,77.29,77.36,77.22,77.24,59603.0,62.0851,62.1414,62.0289,62.045,59603.0
2018-01-29 10:15:00,77.24,77.24,76.99,77.11,50187.0,62.045,62.045,61.8441,61.9405,50187.0
2018-01-29 10:20:00,77.11,77.18,77.03,77.08,58272.0,61.9405,61.9968,61.8763,61.9164,58272.0
2018-01-29 10:25:00,77.08,77.09,76.85,76.86,108018.0,61.9164,61.9245,61.7317,61.7397,108018.0
2018-01-29 10:30:00,76.86,77.02,76.83,76.98,46750.0,61.7397,61.8682,61.7156,61.8361,46750.0
2018-01-29 10:35:00,76.97,77.04,76.86,76.91,34969.0,61.8281,61.8843,61.7397,61.7799,34969.0
2018-01-29 10:40:00,76.9,76.9,76.67,76.8,59384.0,61.7718,61.7718,61.5871,61.6915,59384.0
2018-01-29 10:45:00,76.82,76.91,76.78,76.91,32555.0,61.7076,61.7799,61.6755,61.7799,32555.0
2018-01-29 10:50:00,76.89,76.94,76.84,76.89,35511.0,61.7638,61.804,61.7237,61.7638,35511.0
2018-01-29 10:55:00,76.88,76.94,76.85,76.89,49949.0,61.7558,61.804,61.7317,61.7638,49949.0
2018-01-29 11:00:00,76.88,76.96,76.85,76.86,48835.0,61.7558,61.82,61.7317,61.7397,48835.0
2018-01-29 11:05:00,76.84,76.91,76.78,76.82,42217.0,61.7237,61.7799,61.6755,61.7076,42217.0
2018-01-29 11:10:00,76.82,76.93,76.78,76.88,80423.0,61.7076,61.7959,61.6755,61.7558,80423.0
2018-01-29 11:15:00,76.88,76.97,76.83,76.9,47146.0,61.7558,61.8281,61.7156,61.7718,47146.0
2018-01-29 11:20:00,76.91,76.99,76.88,76.9,66254.0,61.7799,61.8441,61.7558,61.7718,66254.0
2018-01-29 11:25:00,76.9,76.93,76.83,76.93,38951.0,61.7718,61.7959,61.7156,61.7959,38951.0
2018-01-29 11:30:00,76.94,77.01,76.9,77.01,63309.0,61.804,61.8602,61.7718,61.8602,63309.0
2018-01-29 11:35:00,77.0,77.06,76.96,77.01,48267.0,61.8522,61.9004,61.82,61.8602,48267.0
2018-01-29 11:40:00,77.01,77.15,76.99,77.05,66851.0,61.8602,61.9727,61.8441,61.8923,66851.0
2018-01-29 11:45:00,77.04,77.15,76.93,76.94,52316.0,61.8843,61.9727,61.7959,61.804,52316.0
2018-01-29 11:50:00,76.95,76.97,76.91,76.94,80544.0,61.812,61.8281,61.7799,61.804,80544.0
2018-01-29 11:55:00,76.94,76.95,76.81,76.84,69149.0,61.804,61.812,61.6996,61.7237,69149.0
2018-01-29 12:00:00,76.85,76.97,76.8,76.96,48433.0,61.7317,61.8281,61.6915,61.82,48433.0
2018-01-29 12:05:00,76.96,76.97,76.87,76.89,45095.0,61.82,61.8281,61.7478,61.7638,45095.0
2018-01-29 12:10:00,76.89,76.93,76.84,76.86,72478.0,61.7638,61.7959,61.7237,61.7397,72478.0
2018-01-29 12:15:00,76.86,76.9,76.84,76.89,40943.0,61.7397,61.7718,61.7237,61.7638,40943.0
2018-01-29 12:20:00,76.89,76.9,76.74,76.74,35529.0,61.7638,61.7718,61.6433,61.6433,35529.0
2018-01-29 12:25:00,76.75,76.82,76.7,76.72,51425.0,61.6514,61.7076,61.6112,61.6273,51425.0
2018-01-29 12:30:00,76.72,76.76,76.63,76.7,45413.0,61.6273,61.6594,61.555,61.6112,45413.0
2018-01-29 12:35:00,76.7,76.76,76.7,76.72,46935.0,61.6112,61.6594,61.6112,61.6273,46935.0
2018-01-29 12:40:00,76.72,76.75,76.67,76.75,41850.0,61.6273,61.6514,61.5871,61.6514,41850.0
2018-01-29 12:45:00,76.75,76.76,76.72,76.75,94591.0,61.6514,61.6594,61.6273,61.6514,94591.0
2018-01-29 12:50:00,76.74,76.83,76.73,76.81,31033.0,61.6433,61.7156,61.6353,61.6996,31033.0
2018-01-29 12:55:00,76.81,76.85,76.78,76.85,55303.0,61.6996,61.7317,61.6755,61.7317,55303.0
2018-01-29 13:00:00,76.85,76.92,76.85,76.91,29826.0,61.7317,61.7879,61.7317,61.7799,29826.0
2018-01-29 13:05:00,76.9,76.93,76.88,76.9,25907.0,61.7718,61.7959,61.7558,61.7718,25907.0
2018-01-29 13:10:00,76.89,76.9,76.86,76.89,31427.0,61.7638,61.7718,61.7397,61.7638,31427.0
2018-01-29 13:15:00,76.89,76.91,76.89,76.89,76984.0,61.7638,61.7799,61.7638,61.7638,76984.0
2018-01-29 13:20:00,76.89,76.9,76.84,76.89,40285.0,61.7638,61.7718,61.7237,61.7638,40285.0
2018-01-29 13:25:00,76.88,76.9,76.8,76.89,40840.0,61.7558,61.7718,61.6915,61.7638,40840.0
2018-01-29 13:30:00,76.89,76.9,76.77,76.79,31819.0,61.7638,61.7718,61.6674,61.6835,31819.0
2018-01-29 13:35:00,76.79,76.82,76.78,76.8,28289.0,61.6835,61.7076,61.6755,61.6915,28289.0
2018-01-29 13:40:00,76.79,76.87,76.79,76.79,40026.0,61.6835,61.7478,61.6835,61.6835,40026.0
2018-01-29 13:45:00,76.8,76.82,76.76,76.77,36591.0,61.6915,61.7076,61.6594,61.6674,36591.0
2018-01-29 13:50:00,76.77,76.83,76.76,76.81,29571.0,61.6674,61.7156,61.6594,61.6996,29571.0
2018-01-29 13:55:00,76.81,76.86,76.8,76.85,20124.0,61.6996,61.7397,61.6915,61.7317,20124.0
2018-01-29 14:00:00,76.84,76.91,76.84,76.86,32569.0,61.7237,61.7799,61.7237,61.7397,32569.0
2018-01-29 14:05:00,76.86,76.91,76.78,76.86,34124.0,61.7397,61.7799,61.6755,61.7397,34124.0
2018-01-29 14:10:00,76.86,76.9,76.83,76.9,56446.0,61.7397,61.7718,61.7156,61.7718,56446.0
2018-01-29 14:15:00,76.9,76.91,76.85,76.87,53314.0,61.7718,61.7799,61.7317,61.7478,53314.0
2018-01-29 14:20:00,76.88,76.91,76.84,76.9,65063.0,61.7558,61.7799,61.7237,61.7718,65063.0
2018-01-29 14:25:00,76.9,76.95,76.82,76.94,69727.0,61.7718,61.812,61.7076,61.804,69727.0
2018-01-29 14:30:00,76.95,77.02,76.89,77.0,53138.0,61.812,61.8682,61.7638,61.8522,53138.0
2018-01-29 14:35:00,77.0,77.08,76.97,76.98,55743.0,61.8522,61.9164,61.8281,61.8361,55743.0
2018-01-29 14:40:00,76.98,77.04,76.94,76.99,63572.0,61.8361,61.8843,61.804,61.8441,63572.0
2018-01-29 14:45:00,76.99,77.05,76.95,77.0,63574.0,61.8441,61.8923,61.812,61.8522,63574.0
2018-01-29 14:50:00,77.0,77.01,76.96,77.0,49318.0,61.8522,61.8602,61.82,61.8522,49318.0
2018-01-29 14:55:00,77.0,77.0,76.92,76.95,47013.0,61.8522,61.8522,61.7879,61.812,47013.0
2018-01-29 15:00:00,76.95,77.04,76.93,77.01,48561.0,61.812,61.8843,61.7959,61.8602,48561.0
2018-01-29 15:05:00,77.01,77.02,76.89,76.91,52159.0,61.8602,61.8682,61.7638,61.7799,52159.0
2018-01-29 15:10:00,76.91,76.92,76.77,76.78,58668.0,61.7799,61.7879,61.6674,61.6755,58668.0
2018-01-29 15:15:00,76.78,76.8,76.7,76.72,41846.0,61.6755,61.6915,61.6112,61.6273,41846.0
2018-01-29 15:20:00,76.72,76.75,76.63,76.7,62397.0,61.6273,61.6514,61.555,61.6112,62397.0
2018-01-29 15:25:00,76.7,76.7,76.6,76.62,55117.0,61.6112,61.6112,61.5309,61.5469,55117.0
2018-01-29 15:30:00,76.62,76.67,76.54,76.55,111062.0,61.5469,61.5871,61.4827,61.4907,111062.0
2018-01-29 15:35:00,76.56,76.58,76.34,76.35,97771.0,61.4987,61.5148,61.322,61.33,97771.0
2018-01-29 15:40:00,76.36,76.38,76.19,76.26,181812.0,61.3381,61.3541,61.2015,61.2578,181812.0
2018-01-29 15:45:00,76.26,76.26,76.1,76.1,167616.0,61.2578,61.2578,61.1292,61.1292,167616.0
2018-01-29 15:50:00,76.11,76.32,76.11,76.32,177037.0,61.1373,61.306,61.1373,61.306,177037.0
2018-01-29 15:55:00,76.32,76.42,76.31,76.36,480846.0,61.306,61.3863,61.2979,61.3381,480846.0
2018-01-30 09:30:00,75.4,75.79,75.0,75.65,450606.0,60.5669,60.8802,60.2456,60.7678,450606.0
2018-01-30 09:35:00,75.66,75.78,75.33,75.47,219610.0,60.7758,60.8722,60.5107,60.6232,219610.0
2018-01-30 09:40:00,75.47,75.51,74.85,74.86,254207.0,60.6232,60.6553,60.1251,60.1332,254207.0
2018-01-30 09:45:00,74.85,74.91,74.41,74.8,245217.0,60.1251,60.1733,59.7717,60.085,245217.0
2018-01-30 09:50:00,74.8,74.8,74.43,74.69,250178.0,60.085,60.085,59.7878,59.9966,250178.0
2018-01-30 09:55:00,74.69,74.92,74.51,74.87,159096.0,59.9966,60.1814,59.852,60.1412,159096.0
2018-01-30 10:00:00,74.88,74.94,74.39,74.4,225215.0,60.1492,60.1974,59.7556,59.7637,225215.0
2018-01-30 10:05:00,74.4,74.52,74.18,74.33,192314.0,59.7637,59.8601,59.5869,59.7074,192314.0
2018-01-30 10:10:00,74.34,74.56,74.3,74.55,199499.0,59.7155,59.8922,59.6833,59.8842,199499.0
2018-01-30 10:15:00,74.54,74.59,74.33,74.35,128150.0,59.8761,59.9163,59.7074,59.7235,128150.0
2018-01-30 10:20:00,74.35,74.6,74.26,74.37,108905.0,59.7235,59.9243,59.6512,59.7396,108905.0
2018-01-30 10:25:00,74.38,74.63,74.37,74.5,129980.0,59.7476,59.9484,59.7396,59.844,129980.0
2018-01-30 10:30:00,74.5,74.84,74.48,74.7,118870.0,59.844,60.1171,59.8279,60.0046,118870.0
2018-01-30 10:35:00,74.7,74.96,74.69,74.93,88962.0,60.0046,60.2135,59.9966,60.1894,88962.0
2018-01-30 10:40:00,74.92,74.93,74.72,74.73,88631.0,60.1814,60.1894,60.0207,60.0287,88631.0
2018-01-30 10:45:00,74.73,74.79,74.46,74.46,90758.0,60.0287,60.0769,59.8119,59.8119,90758.0
2018-01-30 10:50:00,74.46,74.52,74.28,74.33,106738.0,59.8119,59.8601,59.6673,59.7074,106738.0
2018-01-30 10:55:00,74.33,74.45,74.25,74.43,106393.0,59.7074,59.8038,59.6432,59.7878,106393.0
2018-01-30 11:00:00,74.42,74.5,74.33,74.34,105501.0,59.7797,59.844,59.7074,59.7155,105501.0
2018-01-30 11:05:00,74.34,74.39,74.26,74.26,125369.0,59.7155,59.7556,59.6512,59.6512,125369.0
2018-01-30 11:10:00,74.27,74.32,74.1,74.23,150755.0,59.6592,59.6994,59.5227,59.6271,150755.0
2018-01-30 11:15:00,74.23,74.27,74.03,74.07,147734.0,59.6271,59.6592,59.4665,59.4986,147734.0
2018-01-30 11:20:00,74.07,74.1,73.93,74.0,209394.0,59.4986,59.5227,59.3861,59.4424,209394.0
2018-01-30 11:25:00,74.0,74.1,73.93,74.01,116847.0,59.4424,59.5227,59.3861,59.4504,116847.0
2018-01-30 11:30:00,74.01,74.18,74.01,74.12,118631.0,59.4504,59.5869,59.4504,59.5387,118631.0
2018-01-30 11:35:00,74.12,74.28,74.11,74.18,89801.0,59.5387,59.6673,59.5307,59.5869,89801.0
2018-01-30 11:40:00,74.17,74.34,74.16,74.33,174324.0,59.5789,59.7155,59.5709,59.7074,174324.0
2018-01-30 11:45:00,74.33,74.36,74.25,74.25,96584.0,59.7074,59.7315,59.6432,59.6432,96584.0
2018-01-30 11:50:00,74.25,74.46,74.22,74.44,105747.0,59.6432,59.8119,59.6191,59.7958,105747.0
2018-01-30 11:55:00,74.44,74.57,74.42,74.51,75212.0,59.7958,59.9002,59.7797,59.852,75212.0
2018-01-30 12:00:00,74.52,74.56,74.42,74.42,67832.0,59.8601,59.8922,59.7797,59.7797,67832.0
2018-01-30 12:05:00,74.42,74.56,74.38,74.51,159467.0,59.7797,59.8922,59.7476,59.852,159467.0
2018-01-30 12:10:00,74.5,74.6,74.45,74.51,82487.0,59.844,59.9243,59.8038,59.852,82487.0
2018-01-30 12:15:00,74.51,74.55,74.45,74.47,89770.0,59.852,59.8842,59.8038,59.8199,89770.0
2018-01-30 12:20:00,74.47,74.58,74.4,74.5,68644.0,59.8199,59.9083,59.7637,59.844,68644.0
2018-01-30 12:25:00,74.51,74.56,74.42,74.45,68293.0,59.852,59.8922,59.7797,59.8038,68293.0
2018-01-30 12:30:00,74.44,74.46,74.28,74.31,69151.0,59.7958,59.8119,59.6673,59.6914,69151.0
2018-01-30 12:35:00,74.31,74.37,74.18,74.19,79229.0,59.6914,59.7396,59.5869,59.595,79229.0
2018-01-30 12:40:00,74.2,74.37,74.19,74.22,63005.0,59.603,59.7396,59.595,59.6191,63005.0
2018-01-30 12:45:00,74.22,74.23,74.12,74.19,61096.0,59.6191,59.6271,59.5387,59.595,61096.0
2018-01-30 12:50:00,74.18,74.24,74.15,74.24,76204.0,59.5869,59.6351,59.5628,59.6351,76204.0
2018-01-30 12:55:00,74.24,74.28,74.11,74.15,82505.0,59.6351,59.6673,59.5307,59.5628,82505.0
2018-01-30 13:00:00,74.14,74.22,74.05,74.2,49967.0,59.5548,59.6191,59.4825,59.603,49967.0
2018-01-30 13:05:00,74.2,74.21,74.06,74.13,79110.0,59.603,59.611,59.4905,59.5468,79110.0
2018-01-30 13:10:00,74.12,74.18,74.1,74.13,158421.0,59.5387,59.5869,59.5227,59.5468,158421.0
2018-01-30 13:15:00,74.14,74.51,74.13,74.45,74411.0,59.5548,59.852,59.5468,59.8038,74411.0
2018-01-30 13:20:00,74.46,74.48,74.23,74.23,43706.0,59.8119,59.8279,59.6271,59.6271,43706.0
2018-01-30 13:25:00,74.23,74.29,74.18,74.22,64311.0,59.6271,59.6753,59.5869,59.6191,64311.0
2018-01-30 13:30:00,74.23,74.43,74.2,74.37,74246.0,59.6271,59.7878,59.603,59.7396,74246.0
2018-01-30 13:35:00,74.37,74.48,74.31,74.48,59632.0,59.7396,59.8279,59.6914,59.8279,59632.0
2018-01-30 13:40:00,74.48,74.48,74.32,74.34,44011.0,59.8279,59.8279,59.6994,59.7155,44011.0
2018-01-30 13:45:00,74.35,74.41,74.31,74.37,52083.0,59.7235,59.7717,59.6914,59.7396,52083.0
2018-01-30 13:50:00,74.38,74.54,74.34,74.54,82555.0,59.7476,59.8761,59.7155,59.8761,82555.0
2018-01-30 13:55:00,74.53,74.67,74.52,74.67,47923.0,59.8681,59.9805,59.8601,59.9805,47923.0
2018-01-30 14:00:00,74.67,74.73,74.65,74.7,39701.0,59.9805,60.0287,59.9645,60.0046,39701.0
2018-01-30 14:05:00,74.7,74.77,74.56,74.62,74853.0,60.0046,60.0609,59.8922,59.9404,74853.0
2018-01-30 14:10:00,74.63,74.69,74.55,74.62,79764.0,59.9484,59.9966,59.8842,59.9404,79764.0
2018-01-30 14:15:00,74.61,74.65,74.48,74.49,56018.0,59.9323,59.9645,59.8279,59.836,56018.0
2018-01-30 14:20:00,74.48,74.52,74.36,74.39,58524.0,59.8279,59.8601,59.7315,59.7556,58524.0
2018-01-30 14:25:00,74.39,74.46,74.27,74.33,60937.0,59.7556,59.8119,59.6592,59.7074,60937.0
2018-01-30 14:30:00,74.33,74.49,74.32,74.47,64334.0,59.7074,59.836,59.6994,59.8199,64334.0
2018-01-30 14:35:00,74.48,74.5,74.34,74.38,68178.0,59.8279,59.844,59.7155,59.7476,68178.0
2018-01-30 14:40:00,74.38,74.4,74.21,74.27,66894.0,59.7476,59.7637,59.611,59.6592,66894.0
2018-01-30 14:45:00,74.28,74.36,74.24,74.35,63655.0,59.6673,59.7315,59.6351,59.7235,63655.0
2018-01-30 14:50:00,74.34,74.4,74.23,74.39,256331.0,59.7155,59.7637,59.6271,59.7556,256331.0
2018-01-30 14:55:00,74.4,74.44,74.34,74.38,85406.0,59.7637,59.7958,59.7155,59.7476,85406.0
2018-01-30 15:00:00,74.38,74.4,74.36,74.4,69145.0,59.7476,59.7637,59.7315,59.7637,69145.0
2018-01-30 15:05:00,74.4,74.49,74.39,74.49,58231.0,59.7637,59.836,59.7556,59.836,58231.0
2018-01-30 15:10:00,74.5,74.53,74.37,74.45,74308.0,59.844,59.8681,59.7396,59.8038,74308.0
2018-01-30 15:15:00,74.45,74.5,74.36,74.38,60996.0,59.8038,59.844,59.7315,59.7476,60996.0
2018-01-30 15:20:00,74.38,74.43,74.3,74.33,62849.0,59.7476,59.7878,59.6833,59.7074,62849.0
2018-01-30 15:25:00,74.33,74.38,74.31,74.34,82337.0,59.7074,59.7476,59.6914,59.7155,82337.0
2018-01-30 15:30:00,74.34,74.41,74.31,74.41,119647.0,59.7155,59.7717,59.6914,59.7717,119647.0
2018-01-30 15:35:00,74.41,74.66,74.4,74.61,121590.0,59.7717,59.9725,59.7637,59.9323,121590.0
2018-01-30 15:40:00,74.62,74.62,74.51,74.52,143589.0,59.9404,59.9404,59.852,59.8601,143589.0
2018-01-30 15:45:00,74.53,74.72,74.52,74.69,350571.0,59.8681,60.0207,59.8601,59.9966,350571.0
2018-01-30 15:50:00,74.68,74.69,74.6,74.61,202472.0,59.9886,59.9966,59.9243,59.9323,202472.0
2018-01-30 15:55:00,74.61,74.65,74.53,74.55,528606.0,59.9323,59.9645,59.8681,59.8842,528606.0
2018-01-31 09:30:00,74.89,74.89,74.38,74.73,163317.0,60.1573,60.1573,59.7476,60.0287,163317.0
2018-01-31 09:35:00,74.69,74.95,74.66,74.77,83592.0,59.9966,60.2055,59.9725,60.0609,83592.0
2018-01-31 09:40:00,74.77,74.88,74.68,74.7,92975.0,60.0609,60.1492,59.9886,60.0046,92975.0
2018-01-31 09:45:00,74.71,74.84,74.68,74.76,64407.0,60.0127,60.1171,59.9886,60.0528,64407.0
2018-01-31 09:50:00,74.75,74.81,74.64,74.77,64379.0,60.0448,60.093,59.9564,60.0609,64379.0
2018-01-31 09:55:00,74.77,74.77,74.47,74.51,46971.0,60.0609,60.0609,59.8199,59.852,46971.0
2018-01-31 10:00:00,74.51,74.51,74.18,74.19,135862.0,59.852,59.852,59.5869,59.595,135862.0
2018-01-31 10:05:00,74.2,74.21,73.89,73.89,157715.0,59.603,59.611,59.354,59.354,157715.0
2018-01-31 10:10:00,73.89,74.05,73.81,74.05,98992.0,59.354,59.4825,59.2897,59.4825,98992.0
2018-01-31 10:15:00,74.05,74.27,74.0,74.22,140593.0,59.4825,59.6592,59.4424,59.6191,140593.0
2018-01-31 10:20:00,74.23,74.35,74.1,74.12,132611.0,59.6271,59.7235,59.5227,59.5387,132611.0
2018-01-31 10:25:00,74.12,74.2,73.75,73.78,97376.0,59.5387,59.603,59.2415,59.2656,97376.0
2018-01-31 10:30:00,73.76,73.84,73.59,73.75,147344.0,59.2496,59.3138,59.113,59.2415,147344.0
2018-01-31 10:35:00,73.75,73.97,73.7,73.87,159156.0,59.2415,59.4183,59.2014,59.3379,159156.0
2018-01-31 10:40:00,73.88,73.88,73.64,73.66,154028.0,59.346,59.346,59.1532,59.1692,154028.0
2018-01-31 10:45:00,73.64,73.84,73.64,73.79,128900.0,59.1532,59.3138,59.1532,59.2737,128900.0
2018-01-31 10:50:00,73.78,73.8,73.52,73.61,97879.0,59.2656,59.2817,59.0568,59.1291,97879.0
2018-01-31 10:55:00,73.61,73.62,73.42,73.58,159484.0,59.1291,59.1371,58.9765,59.105,159484.0
2018-01-31 11:00:00,73.56,73.56,73.12,73.29,208814.0,59.0889,59.0889,58.7355,58.872,208814.0
2018-01-31 11:05:00,73.28,73.43,73.24,73.26,102802.0,58.864,58.9845,58.8319,58.8479,102802.0
2018-01-31 11:10:00,73.25,73.46,73.22,73.46,181325.0,58.8399,59.0086,58.8158,59.0086,181325.0
2018-01-31 11:15:00,73.47,73.6,73.44,73.56,98072.0,59.0166,59.121,58.9925,59.0889,98072.0
2018-01-31 11:20:00,73.55,73.69,73.54,73.61,67822.0,59.0809,59.1933,59.0728,59.1291,67822.0
2018-01-31 11:25:00,73.61,73.76,73.51,73.53,69101.0,59.1291,59.2496,59.0487,59.0648,69101.0
2018-01-31 11:30:00,73.53,73.63,73.42,73.49,94673.0,59.0648,59.1451,58.9765,59.0327,94673.0
2018-01-31 11:35:00,73.5,73.55,73.43,73.52,80890.0,59.0407,59.0809,58.9845,59.0568,80890.0
2018-01-31 11:40:00,73.53,73.55,73.38,73.47,67902.0,59.0648,59.0809,58.9443,59.0166,67902.0
2018-01-31 11:45:00,73.46,73.64,73.46,73.56,42107.0,59.0086,59.1532,59.0086,59.0889,42107.0
2018-01-31 11:50:00,73.56,73.61,73.51,73.59,41300.0,59.0889,59.1291,59.0487,59.113,41300.0
2018-01-31 11:55:00,73.59,73.8,73.59,73.73,69295.0,59.113,59.2817,59.113,59.2255,69295.0
2018-01-31 12:00:00,73.72,73.89,73.65,73.82,40551.0,59.2174,59.354,59.1612,59.2978,40551.0
2018-01-31 12:05:00,73.83,73.87,73.75,73.86,35997.0,59.3058,59.3379,59.2415,59.3299,35997.0
2018-01-31 12:10:00,73.85,73.86,73.56,73.63,46485.0,59.3219,59.3299,59.0889,59.1451,46485.0
2018-01-31 12:15:00,73.62,73.7,73.52,73.68,62048.0,59.1371,59.2014,59.0568,59.1853,62048.0
2018-01-31 12:20:00,73.69,73.72,73.65,73.69,42129.0,59.1933,59.2174,59.1612,59.1933,42129.0
2018-01-31 12:25:00,73.68,73.7,73.6,73.66,50093.0,59.1853,59.2014,59.121,59.1692,50093.0
2018-01-31 12:30:00,73.65,73.77,73.64,73.64,71562.0,59.1612,59.2576,59.1532,59.1532,71562.0
2018-01-31 12:35:00,73.64,73.68,73.54,73.55,55905.0,59.1532,59.1853,59.0728,59.0809,55905.0
2018-01-31 12:40:00,73.54,73.56,73.47,73.54,45751.0,59.0728,59.0889,59.0166,59.0728,45751.0
2018-01-31 12:45:00,73.55,73.58,73.36,73.38,85054.0,59.0809,59.105,58.9283,58.9443,85054.0
2018-01-31 12:50:00,73.38,73.39,73.26,73.34,52738.0,58.9443,58.9524,58.8479,58.9122,52738.0
2018-01-31 12:55:00,73.34,73.54,73.33,73.54,75059.0,58.9122,59.0728,58.9042,59.0728,75059.0
2018-01-31 13:00:00,73.53,73.62,73.51,73.55,65561.0,59.0648,59.1371,59.0487,59.0809,65561.0
2018-01-31 13:05:00,73.55,73.6,73.47,73.59,45408.0,59.0809,59.121,59.0166,59.113,45408.0
2018-01-31 13:10:00,73.59,73.68,73.56,73.65,28808.0,59.113,59.1853,59.0889,59.1612,28808.0
2018-01-31 13:15:00,73.66,73.66,73.54,73.57,49752.0,59.1692,59.1692,59.0728,59.0969,49752.0
2018-01-31 13:20:00,73.56,73.62,73.56,73.6,51246.0,59.0889,59.1371,59.0889,59.121,51246.0
2018-01-31 13:25:00,73.61,73.63,73.54,73.61,41225.0,59.1291,59.1451,59.0728,59.1291,41225.0
2018-01-31 13:30:00,73.61,73.71,73.61,73.71,46959.0,59.1291,59.2094,59.1291,59.2094,46959.0
2018-01-31 13:35:00,73.7,73.71,73.58,73.61,72840.0,59.2014,59.2094,59.105,59.1291,72840.0
2018-01-31 13:40:00,73.61,73.67,73.6,73.63,51041.0,59.1291,59.1773,59.121,59.1451,51041.0
2018-01-31 13:45:00,73.63,73.64,73.48,73.55,71869.0,59.1451,59.1532,59.0246,59.0809,71869.0
2018-01-31 13:50:00,73.55,73.56,73.48,73.51,46346.0,59.0809,59.0889,59.0246,59.0487,46346.0
2018-01-31 13:55:00,73.51,73.51,73.33,73.33,54007.0,59.0487,59.0487,58.9042,58.9042,54007.0
2018-01-31 14:00:00,73.34,73.48,73.13,73.15,190283.0,58.9122,59.0246,58.7435,58.7596,190283.0
2018-01-31 14:05:00,73.14,73.27,73.12,73.18,88356.0,58.7515,58.856,58.7355,58.7837,88356.0
2018-01-31 14:10:00,73.17,73.29,73.17,73.25,109911.0,58.7756,58.872,58.7756,58.8399,109911.0
2018-01-31 14:15:00,73.25,73.3,73.19,73.29,97121.0,58.8399,58.8801,58.7917,58.872,97121.0
2018-01-31 14:20:00,73.29,73.3,73.11,73.14,95776.0,58.872,58.8801,58.7274,58.7515,95776.0
2018-01-31 14:25:00,73.15,73.28,73.13,73.22,92921.0,58.7596,58.864,58.7435,58.8158,92921.0
2018-01-31 14:30:00,73.22,73.35,73.18,73.33,112665.0,58.8158,58.9202,58.7837,58.9042,112665.0
2018-01-31 14:35:00,73.33,73.41,73.27,73.34,116249.0,58.9042,58.9684,58.856,58.9122,116249.0
2018-01-31 14:40:00,73.34,73.35,73.28,73.32,120497.0,58.9122,58.9202,58.864,58.8961,120497.0
2018-01-31 14:45:00,73.32,73.37,73.21,73.27,158457.0,58.8961,58.9363,58.8078,58.856,158457.0
2018-01-31 14:50:00,73.27,73.27,73.11,73.15,180324.0,58.856,58.856,58.7274,58.7596,180324.0
2018-01-31 14:55:00,73.15,73.22,73.14,73.19,130189.0,58.7596,58.8158,58.7515,58.7917,130189.0
2018-01-31 15:00:00,73.2,73.35,73.17,73.3,84208.0,58.7997,58.9202,58.7756,58.8801,84208.0
2018-01-31 15:05:00,73.31,73.32,73.18,73.29,90777.0,58.8881,58.8961,58.7837,58.872,90777.0
2018-01-31 15:10:00,73.3,73.33,73.24,73.27,83787.0,58.8801,58.9042,58.8319,58.856,83787.0
2018-01-31 15:15:00,73.25,73.3,73.19,73.29,103299.0,58.8399,58.8801,58.7917,58.872,103299.0
2018-01-31 15:20:00,73.29,73.37,73.28,73.37,86316.0,58.872,58.9363,58.864,58.9363,86316.0
2018-01-31 15:25:00,73.36,73.4,73.35,73.38,108088.0,58.9283,58.9604,58.9202,58.9443,108088.0
2018-01-31 15:30:00,73.38,73.63,73.36,73.62,87261.0,58.9443,59.1451,58.9283,59.1371,87261.0
2018-01-31 15:35:00,73.63,73.73,73.59,73.7,135810.0,59.1451,59.2255,59.113,59.2014,135810.0
2018-01-31 15:40:00,73.71,73.93,73.71,73.81,208305.0,59.2094,59.3861,59.2094,59.2897,208305.0
2018-01-31 15:45:00,73.81,73.9,73.69,73.69,202005.0,59.2897,59.362,59.1933,59.1933,202005.0
2018-01-31 15:50:00,73.69,73.73,73.6,73.66,275002.0,59.1933,59.2255,59.121,59.1692,275002.0
2018-01-31 15:55:00,73.67,73.71,73.57,73.59,409280.0,59.1773,59.2094,59.0969,59.113,409280.0
2018-02-01 09:30:00,73.79,74.45,73.79,74.01,310878.0,59.2737,59.8038,59.2737,59.4504,310878.0
2018-02-01 09:35:00,74.02,74.35,73.85,74.12,297539.0,59.4584,59.7235,59.3219,59.5387,297539.0
2018-02-01 09:40:00,74.15,74.75,74.05,74.73,168488.0,59.5628,60.0448,59.4825,60.0287,168488.0
2018-02-01 09:45:00,74.73,74.73,74.4,74.48,176289.0,60.0287,60.0287,59.7637,59.8279,176289.0
2018-02-01 09:50:00,74.48,74.57,74.33,74.42,135606.0,59.8279,59.9002,59.7074,59.7797,135606.0
2018-02-01 09:55:00,74.44,74.7,74.36,74.65,165678.0,59.7958,60.0046,59.7315,59.9645,165678.0
2018-02-01 10:00:00,74.61,74.7,74.5,74.68,166417.0,59.9323,60.0046,59.844,59.9886,166417.0
2018-02-01 10:05:00,74.68,74.92,74.62,74.84,133561.0,59.9886,60.1814,59.9404,60.1171,133561.0
2018-02-01 10:10:00,74.84,74.86,74.69,74.72,107160.0,60.1171,60.1332,59.9966,60.0207,107160.0
2018-02-01 10:15:00,74.72,74.99,74.72,74.98,92123.0,60.0207,60.2376,60.0207,60.2296,92123.0
2018-02-01 10:20:00,74.98,75.41,74.93,75.33,207257.0,60.2296,60.575,60.1894,60.5107,207257.0
2018-02-01 10:25:00,75.34,75.43,75.09,75.17,129418.0,60.5187,60.591,60.3179,60.3822,129418.0
2018-02-01 10:30:00,75.17,75.17,74.93,75.03,109696.0,60.3822,60.3822,60.1894,60.2697,109696.0
2018-02-01 10:35:00,75.02,75.05,74.84,74.93,82672.0,60.2617,60.2858,60.1171,60.1894,82672.0
2018-02-01 10:40:00,74.93,74.98,74.62,74.62,58124.0,60.1894,60.2296,59.9404,59.9404,58124.0
2018-02-01 10:45:00,74.62,74.88,74.58,74.72,109506.0,59.9404,60.1492,59.9083,60.0207,109506.0
2018-02-01 10:50:00,74.74,74.74,74.59,74.69,57613.0,60.0368,60.0368,59.9163,59.9966,57613.0
2018-02-01 10:55:00,74.69,74.72,74.49,74.56,56284.0,59.9966,60.0207,59.836,59.8922,56284.0
2018-02-01 11:00:00,74.56,74.66,74.47,74.48,68350.0,59.8922,59.9725,59.8199,59.8279,68350.0
2018-02-01 11:05:00,74.47,74.49,74.3,74.37,60360.0,59.8199,59.836,59.6833,59.7396,60360.0
2018-02-01 11:10:00,74.36,74.39,74.2,74.39,85637.0,59.7315,59.7556,59.603,59.7556,85637.0
2018-02-01 11:15:00,74.38,74.46,74.29,74.37,138486.0,59.7476,59.8119,59.6753,59.7396,138486.0
2018-02-01 11:20:00,74.36,74.44,74.25,74.43,88245.0,59.7315,59.7958,59.6432,59.7878,88245.0
2018-02-01 11:25:00,74.44,74.58,74.36,74.48,58861.0,59.7958,59.9083,59.7315,59.8279,58861.0
2018-02-01 11:30:00,74.5,74.67,74.49,74.67,95156.0,59.844,59.9805,59.836,59.9805,95156.0
2018-02-01 11:35:00,74.68,74.85,74.68,74.72,83677.0,59.9886,60.1251,59.9886,60.0207,83677.0
2018-02-01 11:40:00,74.71,74.77,74.66,74.75,105242.0,60.0127,60.0609,59.9725,60.0448,105242.0
2018-02-01 11:45:00,74.75,74.8,74.64,74.65,41700.0,60.0448,60.085,59.9564,59.9645,41700.0
2018-02-01 11:50:00,74.66,74.8,74.66,74.77,117548.0,59.9725,60.085,59.9725,60.0609,117548.0
2018-02-01 11:55:00,74.77,75.04,74.77,75.04,126123.0,60.0609,60.2778,60.0609,60.2778,126123.0
2018-02-01 12:00:00,75.04,75.13,75.01,75.1,94094.0,60.2778,60.3501,60.2537,60.326,94094.0
2018-02-01 12:05:00,75.11,75.11,74.98,75.0,82195.0,60.334,60.334,60.2296,60.2456,82195.0
2018-02-01 12:10:00,75.02,75.03,74.95,74.99,61233.0,60.2617,60.2697,60.2055,60.2376,61233.0
2018-02-01 12:15:00,74.99,75.08,74.92,75.08,48656.0,60.2376,60.3099,60.1814,60.3099,48656.0
2018-02-01 12:20:00,75.08,75.16,75.05,75.15,53260.0,60.3099,60.3742,60.2858,60.3661,53260.0
2018-02-01 12:25:00,75.14,75.2,75.14,75.18,39171.0,60.3581,60.4063,60.3581,60.3902,39171.0
2018-02-01 12:30:00,75.18,75.26,75.1,75.1,32901.0,60.3902,60.4545,60.326,60.326,32901.0
2018-02-01 12:35:00,75.11,75.12,75.05,75.06,36684.0,60.334,60.342,60.2858,60.2938,36684.0
2018-02-01 12:40:00,75.06,75.08,75.0,75.01,62004.0,60.2938,60.3099,60.2456,60.2537,62004.0
2018-02-01 12:45:00,75.0,75.07,74.96,75.03,32704.0,60.2456,60.3019,60.2135,60.2697,32704.0
2018-02-01 12:50:00,75.03,75.04,74.87,74.92,32365.0,60.2697,60.2778,60.1412,60.1814,32365.0
2018-02-01 12:55:00,74.93,74.94,74.77,74.82,25963.0,60.1894,60.1974,60.0609,60.101,25963.0
2018-02-01 13:00:00,74.82,74.95,74.77,74.94,55784.0,60.101,60.2055,60.0609,60.1974,55784.0
2018-02-01 13:05:00,74.94,75.05,74.9,75.05,24481.0,60.1974,60.2858,60.1653,60.2858,24481.0
2018-02-01 13:10:00,75.06,75.14,75.05,75.08,28240.0,60.2938,60.3581,60.2858,60.3099,28240.0
2018-02-01 13:15:00,75.08,75.13,75.01,75.03,56437.0,60.3099,60.3501,60.2537,60.2697,56437.0
2018-02-01 13:20:00,75.03,75.04,74.94,74.98,48895.0,60.2697,60.2778,60.1974,60.2296,48895.0
2018-02-01 13:25:00,74.98,75.02,74.92,74.92,82395.0,60.2296,60.2617,60.1814,60.1814,82395.0
2018-02-01 13:30:00,74.92,74.98,74.87,74.97,38438.0,60.1814,60.2296,60.1412,60.2215,38438.0
2018-02-01 13:35:00,74.97,74.97,74.87,74.9,71881.0,60.2215,60.2215,60.1412,60.1653,71881.0
2018-02-01 13:40:00,74.9,74.91,74.84,74.87,48412.0,60.1653,60.1733,60.1171,60.1412,48412.0
2018-02-01 13:45:00,74.87,74.88,74.79,74.8,57349.0,60.1412,60.1492,60.0769,60.085,57349.0
2018-02-01 13:50:00,74.8,74.92,74.79,74.89,27908.0,60.085,60.1814,60.0769,60.1573,27908.0
2018-02-01 13:55:00,74.89,74.91,74.66,74.67,57220.0,60.1573,60.1733,59.9725,59.9805,57220.0
2018-02-01 14:00:00,74.67,74.75,74.63,74.67,94494.0,59.9805,60.0448,59.9484,59.9805,94494.0
2018-02-01 14:05:00,74.66,74.76,74.65,74.76,66347.0,59.9725,60.0528,59.9645,60.0528,66347.0
2018-02-01 14:10:00,74.77,74.85,74.74,74.79,41930.0,60.0609,60.1251,60.0368,60.0769,41930.0
2018-02-01 14:15:00,74.79,74.81,74.72,74.75,57617.0,60.0769,60.093,60.0207,60.0448,57617.0
2018-02-01 14:20:00,74.74,74.8,74.71,74.76,59612.0,60.0368,60.085,60.0127,60.0528,59612.0
2018-02-01 14:25:00,74.76,74.93,74.76,74.93,46519.0,60.0528,60.1894,60.0528,60.1894,46519.0
2018-02-01 14:30:00,74.93,74.95,74.82,74.82,69437.0,60.1894,60.2055,60.101,60.101,69437.0
2018-02-01 14:35:00,74.81,75.02,74.81,75.02,63315.0,60.093,60.2617,60.093,60.2617,63315.0
2018-02-01 14:40:00,75.0,75.1,74.98,75.0,53139.0,60.2456,60.326,60.2296,60.2456,53139.0
2018-02-01 14:45:00,75.0,75.04,74.96,75.0,132270.0,60.2456,60.2778,60.2135,60.2456,132270.0
2018-02-01 14:50:00,75.0,75.02,74.91,74.92,65278.0,60.2456,60.2617,60.1733,60.1814,65278.0
2018-02-01 14:55:00,74.92,75.03,74.92,75.02,72827.0,60.1814,60.2697,60.1814,60.2617,72827.0
2018-02-01 15:00:00,75.02,75.11,75.01,75.06,49021.0,60.2617,60.334,60.2537,60.2938,49021.0
2018-02-01 15:05:00,75.06,75.25,75.05,75.25,52926.0,60.2938,60.4464,60.2858,60.4464,52926.0
2018-02-01 15:10:00,75.25,75.38,75.25,75.37,81296.0,60.4464,60.5509,60.4464,60.5428,81296.0
2018-02-01 15:15:00,75.37,75.43,75.33,75.35,116046.0,60.5428,60.591,60.5107,60.5268,116046.0
2018-02-01 15:20:00,75.35,75.36,75.23,75.31,46484.0,60.5268,60.5348,60.4304,60.4946,46484.0
2018-02-01 15:25:00,75.31,75.31,75.15,75.15,73611.0,60.4946,60.4946,60.3661,60.3661,73611.0
2018-02-01 15:30:00,75.15,75.18,75.01,75.04,90115.0,60.3661,60.3902,60.2537,60.2778,90115.0
2018-02-01 15:35:00,75.05,75.24,75.05,75.21,117758.0,60.2858,60.4384,60.2858,60.4143,117758.0
2018-02-01 15:40:00,75.21,75.38,75.21,75.37,162039.0,60.4143,60.5509,60.4143,60.5428,162039.0
2018-02-01 15:45:00,75.36,75.53,75.32,75.5,148121.0,60.5348,60.6714,60.5027,60.6473,148121.0
2018-02-01 15:50:00,75.51,75.56,75.4,75.42,150069.0,60.6553,60.6955,60.5669,60.583,150069.0
2018-02-01 15:55:00,75.43,75.52,75.38,75.49,383194.0,60.591,60.6633,60.5509,60.6392,383194.0
2018-02-02 09:30:00,74.88,75.25,74.75,74.83,226652.0,60.1492,60.4464,60.0448,60.1091,226652.0
2018-02-02 09:35:00,74.82,74.95,74.53,74.94,95888.0,60.101,60.2055,59.8681,60.1974,95888.0
2018-02-02 09:40:00,74.95,74.96,74.67,74.77,115357.0,60.2055,60.2135,59.9805,60.0609,115357.0
2018-02-02 09:45:00,74.76,74.89,74.52,74.89,88596.0,60.0528,60.1573,59.8601,60.1573,88596.0
2018-02-02 09:50:00,74.88,75.01,74.76,74.86,163938.0,60.1492,60.2537,60.0528,60.1332,163938.0
2018-02-02 09:55:00,74.85,74.87,74.6,74.65,83473.0,60.1251,60.1412,59.9243,59.9645,83473.0
2018-02-02 10:00:00,74.64,74.67,74.44,74.52,162685.0,59.9564,59.9805,59.7958,59.8601,162685.0
2018-02-02 10:05:00,74.51,74.58,74.23,74.24,133560.0,59.852,59.9083,59.6271,59.6351,133560.0
2018-02-02 10:10:00,74.23,74.41,74.05,74.4,121962.0,59.6271,59.7717,59.4825,59.7637,121962.0
2018-02-02 10:15:00,74.39,74.53,74.34,74.46,56286.0,59.7556,59.8681,59.7155,59.8119,56286.0
2018-02-02 10:20:00,74.46,74.62,74.32,74.6,53451.0,59.8119,59.9404,59.6994,59.9243,53451.0
2018-02-02 10:25:00,74.62,74.84,74.57,74.81,73178.0,59.9404,60.1171,59.9002,60.093,73178.0
2018-02-02 10:30:00,74.81,74.81,74.5,74.55,54050.0,60.093,60.093,59.844,59.8842,54050.0
2018-02-02 10:35:00,74.55,74.69,74.44,74.68,101142.0,59.8842,59.9966,59.7958,59.9886,101142.0
2018-02-02 10:40:00,74.68,74.75,74.67,74.74,92731.0,59.9886,60.0448,59.9805,60.0368,92731.0
2018-02-02 10:45:00,74.74,74.75,74.42,74.61,72563.0,60.0368,60.0448,59.7797,59.9323,72563.0
2018-02-02 10:50:00,74.61,74.81,74.59,74.71,81831.0,59.9323,60.093,59.9163,60.0127,81831.0
2018-02-02 10:55:00,74.7,74.77,74.63,74.71,57292.0,60.0046,60.0609,59.9484,60.0127,57292.0
2018-02-02 11:00:00,74.72,74.79,74.68,74.75,41316.0,60.0207,60.0769,59.9886,60.0448,41316.0
2018-02-02 11:05:00,74.75,74.75,74.55,74.68,59134.0,60.0448,60.0448,59.8842,59.9886,59134.0
2018-02-02 11:10:00,74.68,74.77,74.64,74.7,63824.0,59.9886,60.0609,59.9564,60.0046,63824.0
2018-02-02 11:15:00,74.7,74.77,74.5,74.51,78668.0,60.0046,60.0609,59.844,59.852,78668.0
2018-02-02 11:20:00,74.51,74.65,74.46,74.59,111752.0,59.852,59.9645,59.8119,59.9163,111752.0
2018-02-02 11:25:00,74.6,74.95,74.6,74.95,67354.0,59.9243,60.2055,59.9243,60.2055,67354.0
2018-02-02 11:30:00,74.95,75.07,74.9,75.03,79344.0,60.2055,60.3019,60.1653,60.2697,79344.0
2018-02-02 11:35:00,75.04,75.18,74.99,75.11,109505.0,60.2778,60.3902,60.2376,60.334,109505.0
2018-02-02 11:40:00,75.1,75.18,74.95,74.96,95144.0,60.326,60.3902,60.2055,60.2135,95144.0
2018-02-02 11:45:00,74.96,75.04,74.87,74.9,49727.0,60.2135,60.2778,60.1412,60.1653,49727.0
2018-02-02 11:50:00,74.91,74.92,74.62,74.69,108077.0,60.1733,60.1814,59.9404,59.9966,108077.0
2018-02-02 11:55:00,74.68,74.75,74.38,74.4,110129.0,59.9886,60.0448,59.7476,59.7637,110129.0
2018-02-02 12:00:00,74.4,74.52,74.4,74.44,108409.0,59.7637,59.8601,59.7637,59.7958,108409.0
2018-02-02 12:05:00,74.44,74.58,74.39,74.58,54399.0,59.7958,59.9083,59.7556,59.9083,54399.0
2018-02-02 12:10:00,74.58,74.67,74.56,74.59,57355.0,59.9083,59.9805,59.8922,59.9163,57355.0
2018-02-02 12:15:00,74.59,74.68,74.58,74.63,78437.0,59.9163,59.9886,59.9083,59.9484,78437.0
2018-02-02 12:20:00,74.63,74.65,74.49,74.64,62355.0,59.9484,59.9645,59.836,59.9564,62355.0
2018-02-02 12:25:00,74.64,74.71,74.57,74.71,64933.0,59.9564,60.0127,59.9002,60.0127,64933.0
2018-02-02 12:30:00,74.7,74.82,74.67,74.8,64649.0,60.0046,60.101,59.9805,60.085,64649.0
2018-02-02 12:35:00,74.8,74.89,74.73,74.75,35819.0,60.085,60.1573,60.0287,60.0448,35819.0
2018-02-02 12:40:00,74.76,74.96,74.76,74.91,46455.0,60.0528,60.2135,60.0528,60.1733,46455.0
2018-02-02 12:45:00,74.91,74.98,74.82,74.92,43089.0,60.1733,60.2296,60.101,60.1814,43089.0
2018-02-02 12:50:00,74.92,74.92,74.79,74.79,25989.0,60.1814,60.1814,60.0769,60.0769,25989.0
2018-02-02 12:55:00,74.78,74.79,74.66,74.67,28123.0,60.0689,60.0769,59.9725,59.9805,28123.0
2018-02-02 13:00:00,74.66,74.67,74.5,74.58,38550.0,59.9725,59.9805,59.844,59.9083,38550.0
2018-02-02 13:05:00,74.6,74.68,74.57,74.67,30953.0,59.9243,59.9886,59.9002,59.9805,30953.0
2018-02-02 13:10:00,74.66,74.76,74.61,74.73,61792.0,59.9725,60.0528,59.9323,60.0287,61792.0
2018-02-02 13:15:00,74.72,74.77,74.7,74.71,39203.0,60.0207,60.0609,60.0046,60.0127,39203.0
2018-02-02 13:20:00,74.7,74.73,74.64,74.66,72094.0,60.0046,60.0287,59.9564,59.9725,72094.0
2018-02-02 13:25:00,74.66,74.76,74.66,74.73,41762.0,59.9725,60.0528,59.9725,60.0287,41762.0
2018-02-02 13:30:00,74.73,74.86,74.73,74.82,39836.0,60.0287,60.1332,60.0287,60.101,39836.0
2018-02-02 13:35:00,74.84,74.87,74.76,74.76,30963.0,60.1171,60.1412,60.0528,60.0528,30963.0
2018-02-02 13:40:00,74.77,74.78,74.61,74.62,43524.0,60.0609,60.0689,59.9323,59.9404,43524.0
2018-02-02 13:45:00,74.62,74.7,74.55,74.6,38475.0,59.9404,60.0046,59.8842,59.9243,38475.0
2018-02-02 13:50:00,74.61,74.62,74.52,74.59,36474.0,59.9323,59.9404,59.8601,59.9163,36474.0
2018-02-02 13:55:00,74.6,74.68,74.57,74.67,35752.0,59.9243,59.9886,59.9002,59.9805,35752.0
2018-02-02 14:00:00,74.67,74.68,74.53,74.59,40189.0,59.9805,59.9886,59.8681,59.9163,40189.0
2018-02-02 14:05:00,74.6,74.74,74.6,74.69,51192.0,59.9243,60.0368,59.9243,59.9966,51192.0
2018-02-02 14:10:00,74.7,74.7,74.58,74.65,78570.0,60.0046,60.0046,59.9083,59.9645,78570.0
2018-02-02 14:15:00,74.65,74.67,74.37,74.41,95583.0,59.9645,59.9805,59.7396,59.7717,95583.0
2018-02-02 14:20:00,74.41,74.48,74.21,74.25,160886.0,59.7717,59.8279,59.611,59.6432,160886.0
2018-02-02 14:25:00,74.26,74.34,74.14,74.28,71330.0,59.6512,59.7155,59.5548,59.6673,71330.0
2018-02-02 14:30:00,74.27,74.38,74.2,74.32,55072.0,59.6592,59.7476,59.603,59.6994,55072.0
2018-02-02 14:35:00,74.31,74.4,74.28,74.28,53711.0,59.6914,59.7637,59.6673,59.6673,53711.0
2018-02-02 14:40:00,74.29,74.38,74.29,74.37,45435.0,59.6753,59.7476,59.6753,59.7396,45435.0
2018-02-02 14:45:00,74.37,74.39,74.17,74.23,71999.0,59.7396,59.7556,59.5789,59.6271,71999.0
2018-02-02 14:50:00,74.23,74.24,73.98,73.98,107435.0,59.6271,59.6351,59.4263,59.4263,107435.0
2018-02-02 14:55:00,74.0,74.01,73.72,73.72,126323.0,59.4424,59.4504,59.2174,59.2174,126323.0
2018-02-02 15:00:00,73.72,73.82,73.66,73.73,81614.0,59.2174,59.2978,59.1692,59.2255,81614.0
2018-02-02 15:05:00,73.73,73.74,73.46,73.52,100267.0,59.2255,59.2335,59.0086,59.0568,100267.0
2018-02-02 15:10:00,73.53,73.8,73.53,73.73,71528.0,59.0648,59.2817,59.0648,59.2255,71528.0
2018-02-02 15:15:00,73.73,73.83,73.68,73.7,102672.0,59.2255,59.3058,59.1853,59.2014,102672.0
2018-02-02 15:20:00,73.71,73.77,73.69,73.76,71679.0,59.2094,59.2576,59.1933,59.2496,71679.0
2018-02-02 15:25:00,73.78,73.97,73.78,73.88,64791.0,59.2656,59.4183,59.2656,59.346,64791.0
2018-02-02 15:30:00,73.88,73.88,73.72,73.82,120483.0,59.346,59.346,59.2174,59.2978,120483.0
2018-02-02 15:35:00,73.82,73.96,73.77,73.94,151201.0,59.2978,59.4102,59.2576,59.3942,151201.0
2018-02-02 15:40:00,73.94,73.94,73.4,73.6,226031.0,59.3942,59.3942,58.9604,59.121,226031.0
2018-02-02 15:45:00,73.59,73.73,73.55,73.56,255422.0,59.113,59.2255,59.0809,59.0889,255422.0
2018-02-02 15:50:00,73.56,73.62,73.37,73.39,233278.0,59.0889,59.1371,58.9363,58.9524,233278.0
2018-02-02 15:55:00,73.39,73.76,73.36,73.7,679647.0,58.9524,59.2496,58.9283,59.2014,679647.0
2018-02-05 09:30:00,72.85,73.47,72.68,73.47,277214.0,58.5186,59.0166,58.382,59.0166,277214.0
2018-02-05 09:35:00,73.44,73.91,73.35,73.87,116638.0,58.9925,59.3701,58.9202,59.3379,116638.0
2018-02-05 09:40:00,73.92,74.25,73.78,73.92,223710.0,59.3781,59.6432,59.2656,59.3781,223710.0
2018-02-05 09:45:00,73.92,73.93,73.42,73.52,142733.0,59.3781,59.3861,58.9765,59.0568,142733.0
2018-02-05 09:50:00,73.51,73.55,73.13,73.43,127176.0,59.0487,59.0809,58.7435,58.9845,127176.0
2018-02-05 09:55:00,73.42,73.45,73.28,73.38,72328.0,58.9765,59.0006,58.864,58.9443,72328.0
2018-02-05 10:00:00,73.37,73.61,73.31,73.57,81910.0,58.9363,59.1291,58.8881,59.0969,81910.0
2018-02-05 10:05:00,73.58,73.71,73.45,73.58,93669.0,59.105,59.2094,59.0006,59.105,93669.0
2018-02-05 10:10:00,73.57,73.83,73.57,73.73,96101.0,59.0969,59.3058,59.0969,59.2255,96101.0
2018-02-05 10:15:00,73.73,73.84,73.47,73.59,91412.0,59.2255,59.3138,59.0166,59.113,91412.0
2018-02-05 10:20:00,73.58,73.94,73.57,73.9,88107.0,59.105,59.3942,59.0969,59.362,88107.0
2018-02-05 10:25:00,73.9,74.06,73.81,73.84,55320.0,59.362,59.4905,59.2897,59.3138,55320.0
2018-02-05 10:30:00,73.82,73.87,73.6,73.73,68277.0,59.2978,59.3379,59.121,59.2255,68277.0
2018-02-05 10:35:00,73.72,73.81,73.63,73.76,69081.0,59.2174,59.2897,59.1451,59.2496,69081.0
2018-02-05 10:40:00,73.76,74.34,73.76,74.04,156454.0,59.2496,59.7155,59.2496,59.4745,156454.0
2018-02-05 10:45:00,74.04,74.23,73.92,74.19,63372.0,59.4745,59.6271,59.3781,59.595,63372.0
2018-02-05 10:50:00,74.18,74.39,74.02,74.29,93193.0,59.5869,59.7556,59.4584,59.6753,93193.0
2018-02-05 10:55:00,74.29,74.36,74.05,74.11,54978.0,59.6753,59.7315,59.4825,59.5307,54978.0
2018-02-05 11:00:00,74.12,74.26,73.86,73.89,65561.0,59.5387,59.6512,59.3299,59.354,65561.0
2018-02-05 11:05:00,73.89,74.1,73.86,73.93,63489.0,59.354,59.5227,59.3299,59.3861,63489.0
2018-02-05 11:10:00,73.94,74.09,73.88,74.02,60655.0,59.3942,59.5146,59.346,59.4584,60655.0
2018-02-05 11:15:00,74.01,74.03,73.86,73.89,39422.0,59.4504,59.4665,59.3299,59.354,39422.0
2018-02-05 11:20:00,73.86,73.94,73.78,73.88,75430.0,59.3299,59.3942,59.2656,59.346,75430.0
2018-02-05 11:25:00,73.87,73.93,73.79,73.81,48627.0,59.3379,59.3861,59.2737,59.2897,48627.0
2018-02-05 11:30:00,73.8,73.81,73.66,73.79,66447.0,59.2817,59.2897,59.1692,59.2737,66447.0
2018-02-05 11:35:00,73.78,73.83,73.65,73.78,68948.0,59.2656,59.3058,59.1612,59.2656,68948.0
2018-02-05 11:40:00,73.75,73.86,73.72,73.78,57251.0,59.2415,59.3299,59.2174,59.2656,57251.0
2018-02-05 11:45:00,73.78,73.81,73.65,73.69,49352.0,59.2656,59.2897,59.1612,59.1933,49352.0
2018-02-05 11:50:00,73.67,73.84,73.67,73.81,61074.0,59.1773,59.3138,59.1773,59.2897,61074.0
2018-02-05 11:55:00,73.8,73.95,73.79,73.93,40552.0,59.2817,59.4022,59.2737,59.3861,40552.0
2018-02-05 12:00:00,73.92,73.96,73.78,73.81,34876.0,59.3781,59.4102,59.2656,59.2897,34876.0
2018-02-05 12:05:00,73.8,73.82,73.68,73.75,60094.0,59.2817,59.2978,59.1853,59.2415,60094.0
2018-02-05 12:10:00,73.74,73.77,73.67,73.72,230080.0,59.2335,59.2576,59.1773,59.2174,230080.0
2018-02-05 12:15:00,73.72,73.72,73.46,73.46,110582.0,59.2174,59.2174,59.0086,59.0086,110582.0
2018-02-05 12:20:00,73.46,73.58,73.33,73.44,92782.0,59.0086,59.105,58.9042,58.9925,92782.0
2018-02-05 12:25:00,73.45,73.6,73.36,73.38,61035.0,59.0006,59.121,58.9283,58.9443,61035.0
2018-02-05 12:30:00,73.36,73.52,73.29,73.3,112317.0,58.9283,59.0568,58.872,58.8801,112317.0
2018-02-05 12:35:00,73.3,73.3,73.11,73.12,79541.0,58.8801,58.8801,58.7274,58.7355,79541.0
2018-02-05 12:40:00,73.14,73.2,73.07,73.18,68628.0,58.7515,58.7997,58.6953,58.7837,68628.0
2018-02-05 12:45:00,73.18,73.35,73.16,73.31,64919.0,58.7837,58.9202,58.7676,58.8881,64919.0
2018-02-05 12:50:00,73.31,73.31,73.14,73.15,31619.0,58.8881,58.8881,58.7515,58.7596,31619.0
2018-02-05 12:55:00,73.16,73.29,73.02,73.03,53305.0,58.7676,58.872,58.6551,58.6632,53305.0
2018-02-05 13:00:00,73.02,73.02,72.73,72.74,101149.0,58.6551,58.6551,58.4222,58.4302,101149.0
2018-02-05 13:05:00,72.73,72.91,72.62,72.62,73726.0,58.4222,58.5668,58.3338,58.3338,73726.0
2018-02-05 13:10:00,72.64,72.76,72.54,72.59,69750.0,58.3499,58.4463,58.2696,58.3097,69750.0
2018-02-05 13:15:00,72.59,72.61,72.42,72.45,81470.0,58.3097,58.3258,58.1732,58.1973,81470.0
2018-02-05 13:20:00,72.45,72.68,72.44,72.66,60081.0,58.1973,58.382,58.1892,58.366,60081.0
2018-02-05 13:25:00,72.66,72.66,72.35,72.6,83959.0,58.366,58.366,58.1169,58.3178,83959.0
2018-02-05 13:30:00,72.59,72.77,72.58,72.59,44918.0,58.3097,58.4543,58.3017,58.3097,44918.0
2018-02-05 13:35:00,72.58,72.75,72.56,72.62,84744.0,58.3017,58.4383,58.2856,58.3338,84744.0
2018-02-05 13:40:00,72.61,72.89,72.61,72.72,135757.0,58.3258,58.5507,58.3258,58.4142,135757.0
2018-02-05 13:45:00,72.71,72.83,72.67,72.7,52103.0,58.4061,58.5025,58.374,58.3981,52103.0
2018-02-05 13:50:00,72.69,72.79,72.65,72.78,67117.0,58.3901,58.4704,58.3579,58.4624,67117.0
2018-02-05 13:55:00,72.77,73.02,72.76,72.98,76995.0,58.4543,58.6551,58.4463,58.623,76995.0
2018-02-05 14:00:00,72.98,73.01,72.8,72.89,79518.0,58.623,58.6471,58.4784,58.5507,79518.0
2018-02-05 14:05:00,72.89,72.94,72.77,72.85,88540.0,58.5507,58.5909,58.4543,58.5186,88540.0
2018-02-05 14:10:00,72.83,73.02,72.79,73.02,65642.0,58.5025,58.6551,58.4704,58.6551,65642.0
2018-02-05 14:15:00,73.02,73.02,72.65,72.8,103778.0,58.6551,58.6551,58.3579,58.4784,103778.0
2018-02-05 14:20:00,72.8,72.91,72.7,72.76,68625.0,58.4784,58.5668,58.3981,58.4463,68625.0
2018-02-05 14:25:00,72.74,72.82,72.67,72.74,56697.0,58.4302,58.4945,58.374,58.4302,56697.0
2018-02-05 14:30:00,72.73,72.73,72.43,72.54,82155.0,58.4222,58.4222,58.1812,58.2696,82155.0
2018-02-05 14:35:00,72.54,72.6,72.41,72.45,48601.0,58.2696,58.3178,58.1651,58.1973,48601.0
2018-02-05 14:40:00,72.44,72.57,72.22,72.34,98198.0,58.1892,58.2937,58.0125,58.1089,98198.0
2018-02-05 14:45:00,72.33,72.38,72.11,72.18,91345.0,58.1009,58.141,57.9242,57.9804,91345.0
2018-02-05 14:50:00,72.16,72.24,72.03,72.11,87888.0,57.9643,58.0286,57.8599,57.9242,87888.0
2018-02-05 14:55:00,72.09,72.12,71.74,71.76,162631.0,57.9081,57.9322,57.627,57.643,162631.0
2018-02-05 15:00:00,71.73,71.82,71.4,71.44,133455.0,57.6189,57.6912,57.3538,57.386,133455.0
2018-02-05 15:05:00,71.47,71.56,70.81,70.85,141986.0,57.4101,57.4824,56.8799,56.912,141986.0
2018-02-05 15:10:00,70.82,71.8,70.59,71.8,174448.0,56.8879,57.6751,56.7032,57.6751,174448.0
2018-02-05 15:15:00,71.8,72.32,71.7,72.04,209774.0,57.6751,58.0929,57.5948,57.8679,209774.0
2018-02-05 15:20:00,71.99,72.29,71.61,72.25,171716.0,57.8278,58.0688,57.5225,58.0366,171716.0
2018-02-05 15:25:00,72.27,72.48,72.15,72.21,179914.0,58.0527,58.2214,57.9563,58.0045,179914.0
2018-02-05 15:30:00,72.2,72.29,71.76,72.03,200784.0,57.9965,58.0688,57.643,57.8599,200784.0
2018-02-05 15:35:00,72.02,72.1,71.6,71.65,179269.0,57.8519,57.9161,57.5145,57.5547,179269.0
2018-02-05 15:40:00,71.64,71.97,71.26,71.74,213181.0,57.5466,57.8117,57.2414,57.627,213181.0
2018-02-05 15:45:00,71.72,71.72,71.27,71.39,264003.0,57.6109,57.6109,57.2494,57.3458,264003.0
2018-02-05 15:50:00,71.39,71.66,71.36,71.4,325492.0,57.3458,57.5627,57.3217,57.3538,325492.0
2018-02-05 15:55:00,71.4,71.73,71.21,71.21,645226.0,57.3538,57.6189,57.2012,57.2012,645226.0
2018-02-06 09:30:00,69.51,70.49,69.0,70.41,434240.0,56.2286,57.0214,55.8161,56.9567,434240.0
2018-02-06 09:35:00,70.49,71.79,70.49,71.48,219196.0,57.0214,58.073,57.0214,57.8222,219196.0
2018-02-06 09:40:00,71.43,71.75,70.99,71.28,195189.0,57.7818,58.0406,57.4258,57.6604,195189.0
2018-02-06 09:45:00,71.28,72.19,71.03,72.18,167043.0,57.6604,58.3966,57.4582,58.3885,167043.0
2018-02-06 09:50:00,72.19,72.43,72.0,72.39,179324.0,58.3966,58.5907,58.2429,58.5583,179324.0
2018-02-06 09:55:00,72.43,72.56,71.62,71.95,146464.0,58.5907,58.6959,57.9355,58.2024,146464.0
2018-02-06 10:00:00,71.99,72.13,71.73,71.76,152014.0,58.2348,58.348,58.0245,58.0487,152014.0
2018-02-06 10:05:00,71.76,72.09,71.47,71.55,146810.0,58.0487,58.3157,57.8141,57.8788,146810.0
2018-02-06 10:10:00,71.56,71.96,71.23,71.23,175763.0,57.8869,58.2105,57.62,57.62,175763.0
2018-02-06 10:15:00,71.26,71.34,70.52,70.94,119965.0,57.6443,57.709,57.0457,57.3854,119965.0
2018-02-06 10:20:00,70.95,71.31,70.3,70.61,194615.0,57.3935,57.6847,56.8677,57.1185,194615.0
2018-02-06 10:25:00,70.63,70.85,70.4,70.59,105999.0,57.1346,57.3126,56.9486,57.1023,105999.0
2018-02-06 10:30:00,70.59,70.72,70.22,70.25,101864.0,57.1023,57.2074,56.803,56.8272,101864.0
2018-02-06 10:35:00,70.22,70.36,69.89,70.36,149990.0,56.803,56.9162,56.536,56.9162,149990.0
2018-02-06 10:40:00,70.35,70.53,69.98,70.33,130860.0,56.9081,57.0537,56.6088,56.892,130860.0
2018-02-06 10:45:00,70.32,70.69,70.32,70.54,105600.0,56.8839,57.1832,56.8839,57.0618,105600.0
2018-02-06 10:50:00,70.51,70.92,70.29,70.86,91913.0,57.0376,57.3692,56.8596,57.3207,91913.0
2018-02-06 10:55:00,70.88,70.9,70.42,70.44,85524.0,57.3369,57.353,56.9648,56.9809,85524.0
2018-02-06 11:00:00,70.44,70.68,70.23,70.51,119860.0,56.9809,57.1751,56.8111,57.0376,119860.0
2018-02-06 11:05:00,70.52,70.75,70.03,70.37,118086.0,57.0457,57.2317,56.6493,56.9243,118086.0
2018-02-06 11:10:00,70.37,70.55,70.05,70.2,148758.0,56.9243,57.0699,56.6655,56.7868,148758.0
2018-02-06 11:15:00,70.23,70.46,70.19,70.45,108114.0,56.8111,56.9971,56.7787,56.989,108114.0
2018-02-06 11:20:00,70.43,70.66,70.37,70.45,115107.0,56.9728,57.1589,56.9243,56.989,115107.0
2018-02-06 11:25:00,70.45,70.51,70.16,70.29,162036.0,56.989,57.0376,56.7544,56.8596,162036.0
2018-02-06 11:30:00,70.28,70.28,69.79,69.95,120080.0,56.8515,56.8515,56.4551,56.5846,120080.0
2018-02-06 11:35:00,69.97,70.19,69.87,70.18,89109.0,56.6007,56.7787,56.5198,56.7706,89109.0
2018-02-06 11:40:00,70.19,70.4,70.06,70.12,166256.0,56.7787,56.9486,56.6735,56.7221,166256.0
2018-02-06 11:45:00,70.13,70.26,69.96,70.24,104181.0,56.7302,56.8353,56.5927,56.8192,104181.0
2018-02-06 11:50:00,70.25,70.51,70.17,70.25,123441.0,56.8272,57.0376,56.7625,56.8272,123441.0
2018-02-06 11:55:00,70.26,70.51,70.13,70.14,285279.0,56.8353,57.0376,56.7302,56.7383,285279.0
2018-02-06 12:00:00,70.16,70.3,70.02,70.16,142869.0,56.7544,56.8677,56.6412,56.7544,142869.0
2018-02-06 12:05:00,70.16,70.46,70.1,70.44,106454.0,56.7544,56.9971,56.7059,56.9809,106454.0
2018-02-06 12:10:00,70.42,70.54,70.26,70.52,75438.0,56.9648,57.0618,56.8353,57.0457,75438.0
2018-02-06 12:15:00,70.52,70.67,70.3,70.37,128145.0,57.0457,57.167,56.8677,56.9243,128145.0
2018-02-06 12:20:00,70.38,70.46,70.26,70.43,113810.0,56.9324,56.9971,56.8353,56.9728,113810.0
2018-02-06 12:25:00,70.43,70.84,70.42,70.79,84742.0,56.9728,57.3045,56.9648,57.2641,84742.0
2018-02-06 12:30:00,70.8,70.98,70.59,70.64,99422.0,57.2722,57.4178,57.1023,57.1427,99422.0
2018-02-06 12:35:00,70.62,71.0,70.54,70.98,91104.0,57.1265,57.4339,57.0618,57.4178,91104.0
2018-02-06 12:40:00,70.99,70.99,70.67,70.69,76627.0,57.4258,57.4258,57.167,57.1832,76627.0
2018-02-06 12:45:00,70.7,70.73,70.52,70.61,102933.0,57.1913,57.2155,57.0457,57.1185,102933.0
2018-02-06 12:50:00,70.61,70.61,70.3,70.36,66247.0,57.1185,57.1185,56.8677,56.9162,66247.0
2018-02-06 12:55:00,70.36,70.42,70.2,70.34,80494.0,56.9162,56.9648,56.7868,56.9,80494.0
2018-02-06 13:00:00,70.31,70.31,69.97,70.14,103314.0,56.8758,56.8758,56.6007,56.7383,103314.0
2018-02-06 13:05:00,70.15,70.19,69.88,69.92,66059.0,56.7463,56.7787,56.5279,56.5603,66059.0
2018-02-06 13:10:00,69.87,70.17,69.86,70.1,56215.0,56.5198,56.7625,56.5118,56.7059,56215.0
2018-02-06 13:15:00,70.09,70.17,69.95,70.13,81719.0,56.6978,56.7625,56.5846,56.7302,81719.0
2018-02-06 13:20:00,70.12,70.18,69.98,70.03,101491.0,56.7221,56.7706,56.6088,56.6493,101491.0
2018-02-06 13:25:00,70.03,70.15,69.95,70.01,73383.0,56.6493,56.7463,56.5846,56.6331,73383.0
2018-02-06 13:30:00,70.0,70.02,69.6,69.7,132009.0,56.625,56.6412,56.3014,56.3823,132009.0
2018-02-06 13:35:00,69.72,69.82,69.62,69.64,132919.0,56.3985,56.4794,56.3176,56.3338,132919.0
2018-02-06 13:40:00,69.68,69.73,69.55,69.69,78114.0,56.3662,56.4066,56.261,56.3742,78114.0
2018-02-06 13:45:00,69.7,69.74,69.47,69.54,111609.0,56.3823,56.4147,56.1963,56.2529,111609.0
2018-02-06 13:50:00,69.51,69.56,69.36,69.51,76540.0,56.2286,56.2691,56.1073,56.2286,76540.0
2018-02-06 13:55:00,69.48,69.54,69.28,69.3,115242.0,56.2044,56.2529,56.0426,56.0588,115242.0
2018-02-06 14:00:00,69.29,69.42,69.25,69.32,62150.0,56.0507,56.1558,56.0183,56.0749,62150.0
2018-02-06 14:05:00,69.32,69.38,69.18,69.24,114557.0,56.0749,56.1235,55.9617,56.0102,114557.0
2018-02-06 14:10:00,69.22,69.53,69.21,69.42,93306.0,55.994,56.2448,55.986,56.1558,93306.0
2018-02-06 14:15:00,69.39,69.5,69.17,69.32,170227.0,56.1316,56.2205,55.9536,56.0749,170227.0
2018-02-06 14:20:00,69.29,69.36,69.17,69.25,82330.0,56.0507,56.1073,55.9536,56.0183,82330.0
2018-02-06 14:25:00,69.24,69.28,69.16,69.18,78957.0,56.0102,56.0426,55.9455,55.9617,78957.0
2018-02-06 14:30:00,69.17,69.31,69.09,69.29,120220.0,55.9536,56.0668,55.8889,56.0507,120220.0
2018-02-06 14:35:00,69.3,69.38,69.22,69.23,184893.0,56.0588,56.1235,55.994,56.0021,184893.0
2018-02-06 14:40:00,69.25,69.39,69.23,69.39,138674.0,56.0183,56.1316,56.0021,56.1316,138674.0
2018-02-06 14:45:00,69.39,69.74,69.36,69.72,132132.0,56.1316,56.4147,56.1073,56.3985,132132.0
2018-02-06 14:50:00,69.74,69.81,69.59,69.8,91015.0,56.4147,56.4713,56.2933,56.4632,91015.0
2018-02-06 14:55:00,69.81,70.06,69.81,70.0,116791.0,56.4713,56.6735,56.4713,56.625,116791.0
2018-02-06 15:00:00,69.99,70.43,69.99,70.38,119941.0,56.6169,56.9728,56.6169,56.9324,119941.0
2018-02-06 15:05:00,70.37,70.8,70.31,70.77,111853.0,56.9243,57.2722,56.8758,57.2479,111853.0
2018-02-06 15:10:00,70.77,70.77,70.19,70.36,191984.0,57.2479,57.2479,56.7787,56.9162,191984.0
2018-02-06 15:15:00,70.39,70.53,70.15,70.25,95053.0,56.9405,57.0537,56.7463,56.8272,95053.0
2018-02-06 15:20:00,70.26,70.53,70.07,70.14,82507.0,56.8353,57.0537,56.6816,56.7383,82507.0
2018-02-06 15:25:00,70.13,70.47,70.13,70.46,118680.0,56.7302,57.0052,56.7302,56.9971,118680.0
2018-02-06 15:30:00,70.46,70.95,70.33,70.83,158314.0,56.9971,57.3935,56.892,57.2964,158314.0
2018-02-06 15:35:00,70.82,71.03,70.76,71.01,131535.0,57.2883,57.4582,57.2398,57.442,131535.0
2018-02-06 15:40:00,71.02,71.24,71.0,71.04,148321.0,57.4501,57.6281,57.4339,57.4663,148321.0
2018-02-06 15:45:00,71.05,71.14,70.7,70.7,203614.0,57.4744,57.5472,57.1913,57.1913,203614.0
2018-02-06 15:50:00,70.69,70.86,70.6,70.79,162069.0,57.1832,57.3207,57.1104,57.2641,162069.0
2018-02-06 15:55:00,70.8,71.05,70.72,71.04,510529.0,57.2722,57.4744,57.2074,57.4663,510529.0
2018-02-07 09:30:00,71.15,71.44,70.74,71.18,177229.0,57.5553,57.7899,57.2236,57.5795,177229.0
2018-02-07 09:35:00,71.26,71.77,71.21,71.55,75128.0,57.6443,58.0568,57.6038,57.8788,75128.0
2018-02-07 09:40:00,71.58,71.92,71.54,71.64,89201.0,57.9031,58.1782,57.8708,57.9517,89201.0
2018-02-07 09:45:00,71.65,71.97,71.61,71.94,131374.0,57.9597,58.2186,57.9274,58.1943,131374.0
2018-02-07 09:50:00,71.94,72.1,71.93,72.09,118080.0,58.1943,58.3238,58.1862,58.3157,118080.0
2018-02-07 09:55:00,72.08,72.25,71.96,72.21,105863.0,58.3076,58.4451,58.2105,58.4127,105863.0
2018-02-07 10:00:00,72.19,72.21,71.89,72.03,94621.0,58.3966,58.4127,58.1539,58.2671,94621.0
2018-02-07 10:05:00,72.03,72.49,72.03,72.43,106492.0,58.2671,58.6392,58.2671,58.5907,106492.0
2018-02-07 10:10:00,72.44,72.44,72.23,72.37,84063.0,58.5988,58.5988,58.4289,58.5422,84063.0
2018-02-07 10:15:00,72.35,72.53,72.24,72.24,133508.0,58.526,58.6716,58.437,58.437,133508.0
2018-02-07 10:20:00,72.24,72.3,71.97,72.14,150176.0,58.437,58.4855,58.2186,58.3561,150176.0
2018-02-07 10:25:00,72.14,72.18,71.99,72.04,60405.0,58.3561,58.3885,58.2348,58.2752,60405.0
2018-02-07 10:30:00,71.98,72.0,71.57,71.57,70693.0,58.2267,58.2429,57.895,57.895,70693.0
2018-02-07 10:35:00,71.56,71.75,71.51,71.71,62090.0,57.8869,58.0406,57.8465,58.0083,62090.0
2018-02-07 10:40:00,71.71,71.71,71.32,71.45,67129.0,58.0083,58.0083,57.6928,57.798,67129.0
2018-02-07 10:45:00,71.44,71.55,71.29,71.49,68825.0,57.7899,57.8788,57.6685,57.8303,68825.0
2018-02-07 10:50:00,71.51,71.56,71.38,71.41,54885.0,57.8465,57.8869,57.7413,57.7656,54885.0
2018-02-07 10:55:00,71.39,71.39,71.18,71.19,58311.0,57.7494,57.7494,57.5795,57.5876,58311.0
2018-02-07 11:00:00,71.19,71.24,71.02,71.09,86299.0,57.5876,57.6281,57.4501,57.5067,86299.0
2018-02-07 11:05:00,71.08,71.2,70.93,71.19,87849.0,57.4987,57.5957,57.3773,57.5876,87849.0
2018-02-07 11:10:00,71.2,71.38,71.07,71.38,43193.0,57.5957,57.7413,57.4906,57.7413,43193.0
2018-02-07 11:15:00,71.4,71.41,71.17,71.2,73280.0,57.7575,57.7656,57.5715,57.5957,73280.0
2018-02-07 11:20:00,71.21,71.27,70.99,71.07,64257.0,57.6038,57.6523,57.4258,57.4906,64257.0
2018-02-07 11:25:00,71.07,71.12,70.74,70.77,48461.0,57.4906,57.531,57.2236,57.2479,48461.0
2018-02-07 11:30:00,70.77,70.86,70.62,70.77,79247.0,57.2479,57.3207,57.1265,57.2479,79247.0
2018-02-07 11:35:00,70.77,70.83,70.57,70.72,53556.0,57.2479,57.2964,57.0861,57.2074,53556.0
2018-02-07 11:40:00,70.71,70.72,70.56,70.57,41300.0,57.1993,57.2074,57.078,57.0861,41300.0
2018-02-07 11:45:00,70.57,70.72,70.54,70.71,43748.0,57.0861,57.2074,57.0618,57.1993,43748.0
2018-02-07 11:50:00,70.7,70.84,70.58,70.71,74386.0,57.1913,57.3045,57.0942,57.1993,74386.0
2018-02-07 11:55:00,70.7,70.93,70.66,70.91,46016.0,57.1913,57.3773,57.1589,57.3611,46016.0
2018-02-07 12:00:00,70.91,70.94,70.82,70.82,49971.0,57.3611,57.3854,57.2883,57.2883,49971.0
2018-02-07 12:05:00,70.82,70.87,70.65,70.67,40841.0,57.2883,57.3288,57.1508,57.167,40841.0
2018-02-07 12:10:00,70.69,70.87,70.69,70.8,26789.0,57.1832,57.3288,57.1832,57.2722,26789.0
2018-02-07 12:15:00,70.8,70.82,70.6,70.72,33138.0,57.2722,57.2883,57.1104,57.2074,33138.0
2018-02-07 12:20:00,70.72,70.72,70.57,70.64,56426.0,57.2074,57.2074,57.0861,57.1427,56426.0
2018-02-07 12:25:00,70.65,70.69,70.55,70.67,31484.0,57.1508,57.1832,57.0699,57.167,31484.0
2018-02-07 12:30:00,70.67,70.69,70.4,70.48,41077.0,57.167,57.1832,56.9486,57.0133,41077.0
2018-02-07 12:35:00,70.46,70.47,70.32,70.33,51553.0,56.9971,57.0052,56.8839,56.892,51553.0
2018-02-07 12:40:00,70.34,70.49,70.32,70.44,53618.0,56.9,57.0214,56.8839,56.9809,53618.0
2018-02-07 12:45:00,70.44,70.58,70.28,70.33,55024.0,56.9809,57.0942,56.8515,56.892,55024.0
2018-02-07 12:50:00,70.32,70.43,70.25,70.27,48257.0,56.8839,56.9728,56.8272,56.8434,48257.0
2018-02-07 12:55:00,70.28,70.48,70.26,70.39,31137.0,56.8515,57.0133,56.8353,56.9405,31137.0
2018-02-07 13:00:00,70.39,70.56,70.17,70.38,49195.0,56.9405,57.078,56.7625,56.9324,49195.0
2018-02-07 13:05:00,70.36,70.36,70.06,70.18,60106.0,56.9162,56.9162,56.6735,56.7706,60106.0
2018-02-07 13:10:00,70.18,70.2,69.86,69.87,81834.0,56.7706,56.7868,56.5118,56.5198,81834.0
2018-02-07 13:15:00,69.84,70.27,69.8,70.27,110021.0,56.4956,56.8434,56.4632,56.8434,110021.0
2018-02-07 13:20:00,70.28,70.29,69.96,70.13,72651.0,56.8515,56.8596,56.5927,56.7302,72651.0
2018-02-07 13:25:00,70.15,70.18,69.88,70.12,82451.0,56.7463,56.7706,56.5279,56.7221,82451.0
2018-02-07 13:30:00,70.1,70.12,69.95,70.06,56591.0,56.7059,56.7221,56.5846,56.6735,56591.0
2018-02-07 13:35:00,70.04,70.25,70.02,70.18,66969.0,56.6574,56.8272,56.6412,56.7706,66969.0
2018-02-07 13:40:00,70.19,70.26,70.12,70.25,79983.0,56.7787,56.8353,56.7221,56.8272,79983.0
2018-02-07 13:45:00,70.25,70.26,70.0,70.02,49592.0,56.8272,56.8353,56.625,56.6412,49592.0
2018-02-07 13:50:00,70.01,70.03,69.78,69.85,57860.0,56.6331,56.6493,56.447,56.5037,57860.0
2018-02-07 13:55:00,69.84,70.1,69.84,70.0,33816.0,56.4956,56.7059,56.4956,56.625,33816.0
2018-02-07 14:00:00,70.0,70.02,69.62,69.68,80528.0,56.625,56.6412,56.3176,56.3662,80528.0
2018-02-07 14:05:00,69.68,69.87,69.68,69.81,43534.0,56.3662,56.5198,56.3662,56.4713,43534.0
2018-02-07 14:10:00,69.81,70.17,69.81,70.09,48202.0,56.4713,56.7625,56.4713,56.6978,48202.0
2018-02-07 14:15:00,70.1,70.29,70.04,70.29,49155.0,56.7059,56.8596,56.6574,56.8596,49155.0
2018-02-07 14:20:00,70.29,70.47,70.25,70.31,51301.0,56.8596,57.0052,56.8272,56.8758,51301.0
2018-02-07 14:25:00,70.29,70.42,70.19,70.42,50203.0,56.8596,56.9648,56.7787,56.9648,50203.0
2018-02-07 14:30:00,70.42,70.44,70.36,70.41,31172.0,56.9648,56.9809,56.9162,56.9567,31172.0
2018-02-07 14:35:00,70.41,70.54,70.37,70.37,56418.0,56.9567,57.0618,56.9243,56.9243,56418.0
2018-02-07 14:40:00,70.37,70.48,70.32,70.46,51711.0,56.9243,57.0133,56.8839,56.9971,51711.0
2018-02-07 14:45:00,70.47,70.51,70.21,70.27,68711.0,57.0052,57.0376,56.7949,56.8434,68711.0
2018-02-07 14:50:00,70.26,70.26,69.99,70.13,74796.0,56.8353,56.8353,56.6169,56.7302,74796.0
2018-02-07 14:55:00,70.13,70.34,70.11,70.34,49105.0,56.7302,56.9,56.714,56.9,49105.0
2018-02-07 15:00:00,70.34,70.35,70.23,70.3,33132.0,56.9,56.9081,56.8111,56.8677,33132.0
2018-02-07 15:05:00,70.3,70.37,70.26,70.32,59570.0,56.8677,56.9243,56.8353,56.8839,59570.0
2018-02-07 15:10:00,70.33,70.45,70.29,70.43,73038.0,56.892,56.989,56.8596,56.9728,73038.0
2018-02-07 15:15:00,70.43,70.49,70.32,70.32,44612.0,56.9728,57.0214,56.8839,56.8839,44612.0
2018-02-07 15:20:00,70.33,70.41,70.32,70.36,72456.0,56.892,56.9567,56.8839,56.9162,72456.0
2018-02-07 15:25:00,70.36,70.54,70.34,70.44,50059.0,56.9162,57.0618,56.9,56.9809,50059.0
2018-02-07 15:30:00,70.44,70.5,70.34,70.48,96338.0,56.9809,57.0295,56.9,57.0133,96338.0
2018-02-07 15:35:00,70.47,70.63,70.46,70.48,61026.0,57.0052,57.1346,56.9971,57.0133,61026.0
2018-02-07 15:40:00,70.47,70.51,70.35,70.36,77874.0,57.0052,57.0376,56.9081,56.9162,77874.0
2018-02-07 15:45:00,70.36,70.36,70.01,70.06,159141.0,56.9162,56.9162,56.6331,56.6735,159141.0
2018-02-07 15:50:00,70.06,70.2,69.99,70.12,212043.0,56.6735,56.7868,56.6169,56.7221,212043.0
2018-02-07 15:55:00,70.11,70.12,69.72,69.75,483135.0,56.714,56.7221,56.3985,56.4228,483135.0
2018-02-08 09:30:00,69.8,69.9,69.31,69.58,151848.0,56.4632,56.5441,56.0668,56.2853,151848.0
2018-02-08 09:35:00,69.51,69.67,69.26,69.47,99172.0,56.2286,56.3581,56.0264,56.1963,99172.0
2018-02-08 09:40:00,69.47,69.51,68.86,68.87,77476.0,56.1963,56.2286,55.7028,55.7109,77476.0
2018-02-08 09:45:00,68.87,69.12,68.78,69.12,83106.0,55.7109,55.9132,55.6381,55.9132,83106.0
2018-02-08 09:50:00,69.11,69.51,69.06,69.42,78352.0,55.9051,56.2286,55.8646,56.1558,78352.0
2018-02-08 09:55:00,69.44,69.62,69.28,69.36,72494.0,56.172,56.3176,56.0426,56.1073,72494.0
2018-02-08 10:00:00,69.36,69.41,69.11,69.2,144021.0,56.1073,56.1477,55.9051,55.9779,144021.0
2018-02-08 10:05:00,69.22,69.5,69.17,69.43,150834.0,55.994,56.2205,55.9536,56.1639,150834.0
2018-02-08 10:10:00,69.42,69.47,69.31,69.42,50918.0,56.1558,56.1963,56.0668,56.1558,50918.0
2018-02-08 10:15:00,69.4,69.57,69.33,69.38,79991.0,56.1397,56.2772,56.083,56.1235,79991.0
2018-02-08 10:20:00,69.4,69.42,69.17,69.28,46837.0,56.1397,56.1558,55.9536,56.0426,46837.0
2018-02-08 10:25:00,69.31,69.4,69.1,69.16,47804.0,56.0668,56.1397,55.897,55.9455,47804.0
2018-02-08 10:30:00,69.13,69.2,68.85,68.85,104551.0,55.9212,55.9779,55.6947,55.6947,104551.0
2018-02-08 10:35:00,68.84,68.9,68.54,68.77,120483.0,55.6867,55.7352,55.444,55.63,120483.0
2018-02-08 10:40:00,68.79,68.93,68.63,68.66,100636.0,55.6462,55.7595,55.5168,55.541,100636.0
2018-02-08 10:45:00,68.67,68.88,68.61,68.7,90073.0,55.5491,55.719,55.5006,55.5734,90073.0
2018-02-08 10:50:00,68.69,68.77,68.46,68.55,81508.0,55.5653,55.63,55.3793,55.4521,81508.0
2018-02-08 10:55:00,68.55,68.56,68.42,68.44,112438.0,55.4521,55.4602,55.3469,55.3631,112438.0
2018-02-08 11:00:00,68.45,68.82,68.36,68.68,114590.0,55.3712,55.6705,55.2984,55.5572,114590.0
2018-02-08 11:05:00,68.7,68.79,68.42,68.44,75957.0,55.5734,55.6462,55.3469,55.3631,75957.0
2018-02-08 11:10:00,68.44,68.57,68.22,68.23,70034.0,55.3631,55.4682,55.1851,55.1932,70034.0
2018-02-08 11:15:00,68.23,68.35,68.12,68.31,134590.0,55.1932,55.2903,55.1042,55.2579,134590.0
2018-02-08 11:20:00,68.3,68.36,68.03,68.12,83802.0,55.2498,55.2984,55.0314,55.1042,83802.0
2018-02-08 11:25:00,68.11,68.22,68.0,68.15,100466.0,55.0961,55.1851,55.0072,55.1285,100466.0
2018-02-08 11:30:00,68.15,68.46,68.06,68.44,101143.0,55.1285,55.3793,55.0557,55.3631,101143.0
2018-02-08 11:35:00,68.43,68.66,68.37,68.55,84809.0,55.355,55.541,55.3065,55.4521,84809.0
2018-02-08 11:40:00,68.54,68.57,68.39,68.49,89406.0,55.444,55.4682,55.3226,55.4035,89406.0
2018-02-08 11:45:00,68.48,68.51,68.2,68.31,100051.0,55.3954,55.4197,55.1689,55.2579,100051.0
2018-02-08 11:50:00,68.32,68.76,68.32,68.69,146864.0,55.266,55.6219,55.266,55.5653,146864.0
2018-02-08 11:55:00,68.68,68.75,68.48,68.48,58479.0,55.5572,55.6138,55.3954,55.3954,58479.0
2018-02-08 12:00:00,68.51,68.66,68.49,68.57,49726.0,55.4197,55.541,55.4035,55.4682,49726.0
2018-02-08 12:05:00,68.59,68.64,68.36,68.4,81028.0,55.4844,55.5249,55.2984,55.3307,81028.0
2018-02-08 12:10:00,68.39,68.55,68.37,68.39,50628.0,55.3226,55.4521,55.3065,55.3226,50628.0
2018-02-08 12:15:00,68.4,68.53,68.34,68.52,70854.0,55.3307,55.4359,55.2822,55.4278,70854.0
2018-02-08 12:20:00,68.52,68.54,68.31,68.4,81093.0,55.4278,55.444,55.2579,55.3307,81093.0
2018-02-08 12:25:00,68.38,68.44,68.15,68.44,109064.0,55.3145,55.3631,55.1285,55.3631,109064.0
2018-02-08 12:30:00,68.43,68.47,68.12,68.31,100981.0,55.355,55.3873,55.1042,55.2579,100981.0
2018-02-08 12:35:00,68.31,68.47,68.25,68.43,90758.0,55.2579,55.3873,55.2094,55.355,90758.0
2018-02-08 12:40:00,68.43,68.67,68.37,68.45,114608.0,55.355,55.5491,55.3065,55.3712,114608.0
2018-02-08 12:45:00,68.42,68.44,68.13,68.17,138429.0,55.3469,55.3631,55.1123,55.1447,138429.0
2018-02-08 12:50:00,68.17,68.17,67.88,67.99,105227.0,55.1447,55.1447,54.9101,54.9991,105227.0
2018-02-08 12:55:00,67.99,68.17,67.77,68.11,118306.0,54.9991,55.1447,54.8211,55.0961,118306.0
2018-02-08 13:00:00,68.1,68.24,67.99,68.07,108653.0,55.088,55.2013,54.9991,55.0638,108653.0
2018-02-08 13:05:00,68.1,68.57,68.09,68.46,103593.0,55.088,55.4682,55.08,55.3793,103593.0
2018-02-08 13:10:00,68.47,68.64,68.4,68.43,92168.0,55.3873,55.5249,55.3307,55.355,92168.0
2018-02-08 13:15:00,68.44,68.8,68.4,68.62,70352.0,55.3631,55.6543,55.3307,55.5087,70352.0
2018-02-08 13:20:00,68.61,68.86,68.54,68.6,77568.0,55.5006,55.7028,55.444,55.4925,77568.0
2018-02-08 13:25:00,68.61,68.72,68.45,68.47,98291.0,55.5006,55.5896,55.3712,55.3873,98291.0
2018-02-08 13:30:00,68.44,68.72,68.43,68.66,105972.0,55.3631,55.5896,55.355,55.541,105972.0
2018-02-08 13:35:00,68.66,68.92,68.66,68.92,84698.0,55.541,55.7514,55.541,55.7514,84698.0
2018-02-08 13:40:00,68.93,69.14,68.77,69.1,90524.0,55.7595,55.9293,55.63,55.897,90524.0
2018-02-08 13:45:00,69.1,69.26,68.99,69.0,81976.0,55.897,56.0264,55.808,55.8161,81976.0
2018-02-08 13:50:00,68.99,69.17,68.94,69.03,89349.0,55.808,55.9536,55.7675,55.8403,89349.0
2018-02-08 13:55:00,69.06,69.09,68.77,68.97,59488.0,55.8646,55.8889,55.63,55.7918,59488.0
2018-02-08 14:00:00,68.96,68.97,68.6,68.64,61074.0,55.7837,55.7918,55.4925,55.5249,61074.0
2018-02-08 14:05:00,68.63,68.82,68.59,68.78,60243.0,55.5168,55.6705,55.4844,55.6381,60243.0
2018-02-08 14:10:00,68.79,68.88,68.63,68.66,65279.0,55.6462,55.719,55.5168,55.541,65279.0
2018-02-08 14:15:00,68.63,68.95,68.56,68.91,95506.0,55.5168,55.7756,55.4602,55.7433,95506.0
2018-02-08 14:20:00,68.93,68.98,68.71,68.78,59787.0,55.7595,55.7999,55.5815,55.6381,59787.0
2018-02-08 14:25:00,68.78,68.79,68.53,68.64,76237.0,55.6381,55.6462,55.4359,55.5249,76237.0
2018-02-08 14:30:00,68.62,68.71,68.43,68.54,86174.0,55.5087,55.5815,55.355,55.444,86174.0
2018-02-08 14:35:00,68.53,68.71,68.42,68.69,59105.0,55.4359,55.5815,55.3469,55.5653,59105.0
2018-02-08 14:40:00,68.68,68.68,68.54,68.57,85365.0,55.5572,55.5572,55.444,55.4682,85365.0
2018-02-08 14:45:00,68.56,68.79,68.54,68.65,81484.0,55.4602,55.6462,55.444,55.533,81484.0
2018-02-08 14:50:00,68.67,68.68,68.33,68.39,110560.0,55.5491,55.5572,55.2741,55.3226,110560.0
2018-02-08 14:55:00,68.37,68.42,68.24,68.34,107781.0,55.3065,55.3469,55.2013,55.2822,107781.0
2018-02-08 15:00:00,68.37,68.6,68.26,68.56,118204.0,55.3065,55.4925,55.2175,55.4602,118204.0
2018-02-08 15:05:00,68.57,68.61,68.18,68.19,75839.0,55.4682,55.5006,55.1528,55.1608,75839.0
2018-02-08 15:10:00,68.17,68.26,67.98,68.08,88861.0,55.1447,55.2175,54.991,55.0719,88861.0
2018-02-08 15:15:00,68.1,68.19,67.97,68.02,61992.0,55.088,55.1608,54.9829,55.0233,61992.0
2018-02-08 15:20:00,68.03,68.2,67.89,68.02,80677.0,55.0314,55.1689,54.9182,55.0233,80677.0
2018-02-08 15:25:00,68.03,68.36,68.02,68.12,87397.0,55.0314,55.2984,55.0233,55.1042,87397.0
2018-02-08 15:30:00,68.11,68.26,67.88,67.9,111513.0,55.0961,55.2175,54.9101,54.9263,111513.0
2018-02-08 15:35:00,67.91,67.96,67.73,67.86,114100.0,54.9343,54.9748,54.7887,54.8939,114100.0
2018-02-08 15:40:00,67.85,68.05,67.67,68.05,194769.0,54.8858,55.0476,54.7402,55.0476,194769.0
2018-02-08 15:45:00,68.04,68.04,67.57,67.79,245665.0,55.0395,55.0395,54.6593,54.8373,245665.0
2018-02-08 15:50:00,67.79,67.8,67.51,67.63,189389.0,54.8373,54.8454,54.6108,54.7078,189389.0
2018-02-08 15:55:00,67.63,67.73,67.35,67.39,729149.0,54.7078,54.7887,54.4813,54.5137,729149.0
2018-02-09 09:30:00,68.18,68.37,67.63,67.63,226393.0,55.1528,55.3065,54.7078,54.7078,226393.0
2018-02-09 09:35:00,67.66,67.76,67.33,67.38,117037.0,54.7321,54.813,54.4652,54.5056,117037.0
2018-02-09 09:40:00,67.37,67.68,67.11,67.5,181097.0,54.4975,54.7483,54.2872,54.6027,181097.0
2018-02-09 09:45:00,67.56,67.72,67.34,67.62,128728.0,54.6512,54.7807,54.4733,54.6998,128728.0
2018-02-09 09:50:00,67.61,67.85,67.55,67.55,211491.0,54.6917,54.8858,54.6431,54.6431,211491.0
2018-02-09 09:55:00,67.56,67.64,67.41,67.48,183163.0,54.6512,54.7159,54.5299,54.5865,183163.0
2018-02-09 10:00:00,67.5,67.51,66.97,67.09,225587.0,54.6027,54.6108,54.174,54.271,225587.0
2018-02-09 10:05:00,67.09,67.5,67.08,67.37,125045.0,54.271,54.6027,54.2629,54.4975,125045.0
2018-02-09 10:10:00,67.37,67.45,67.18,67.23,76916.0,54.4975,54.5622,54.3438,54.3843,76916.0
2018-02-09 10:15:00,67.24,67.43,67.13,67.39,122616.0,54.3924,54.5461,54.3034,54.5137,122616.0
2018-02-09 10:20:00,67.39,67.39,67.04,67.2,78930.0,54.5137,54.5137,54.2306,54.36,78930.0
2018-02-09 10:25:00,67.19,67.19,66.98,67.01,157149.0,54.3519,54.3519,54.182,54.2063,157149.0
2018-02-09 10:30:00,67.01,67.17,66.91,67.0,112862.0,54.2063,54.3357,54.1254,54.1982,112862.0
2018-02-09 10:35:00,67.0,67.01,66.68,66.76,151892.0,54.1982,54.2063,53.9394,54.0041,151892.0
2018-02-09 10:40:00,66.77,66.77,66.45,66.65,729495.0,54.0122,54.0122,53.7533,53.9151,729495.0
2018-02-09 10:45:00,66.65,66.65,66.0,66.14,306839.0,53.9151,53.9151,53.3893,53.5025,306839.0
2018-02-09 10:50:00,66.12,66.75,66.12,66.71,86883.0,53.4864,53.996,53.4864,53.9636,86883.0
2018-02-09 10:55:00,66.69,66.81,66.24,66.34,106631.0,53.9475,54.0445,53.5834,53.6643,106631.0
2018-02-09 11:00:00,66.36,66.78,66.26,66.69,87495.0,53.6805,54.0203,53.5996,53.9475,87495.0
2018-02-09 11:05:00,66.69,66.78,66.4,66.48,99279.0,53.9475,54.0203,53.7129,53.7776,99279.0
2018-02-09 11:10:00,66.48,66.62,66.15,66.22,149617.0,53.7776,53.8908,53.5106,53.5673,149617.0
2018-02-09 11:15:00,66.24,66.28,65.88,66.2,85405.0,53.5834,53.6158,53.2922,53.5511,85405.0
2018-02-09 11:20:00,66.16,66.4,66.1,66.13,70567.0,53.5187,53.7129,53.4702,53.4945,70567.0
2018-02-09 11:25:00,66.15,66.46,66.12,66.44,82667.0,53.5106,53.7614,53.4864,53.7452,82667.0
2018-02-09 11:30:00,66.43,66.66,66.39,66.5,76671.0,53.7371,53.9232,53.7048,53.7938,76671.0
2018-02-09 11:35:00,66.54,66.7,66.45,66.48,71603.0,53.8261,53.9555,53.7533,53.7776,71603.0
2018-02-09 11:40:00,66.48,66.49,66.34,66.41,50409.0,53.7776,53.7857,53.6643,53.721,50409.0
2018-02-09 11:45:00,66.41,66.42,66.13,66.16,67470.0,53.721,53.729,53.4945,53.5187,67470.0
2018-02-09 11:50:00,66.13,66.21,66.08,66.16,66431.0,53.4945,53.5592,53.454,53.5187,66431.0
2018-02-09 11:55:00,66.15,66.25,65.87,65.88,90728.0,53.5106,53.5915,53.2841,53.2922,90728.0
2018-02-09 12:00:00,65.88,65.94,65.81,65.84,160938.0,53.2922,53.3408,53.2356,53.2599,160938.0
2018-02-09 12:05:00,65.82,65.89,65.36,65.39,128458.0,53.2437,53.3003,52.8716,52.8958,128458.0
2018-02-09 12:10:00,65.38,65.63,65.22,65.28,121805.0,52.8878,53.09,52.7583,52.8069,121805.0
2018-02-09 12:15:00,65.28,65.48,65.26,65.33,115514.0,52.8069,52.9687,52.7907,52.8473,115514.0
2018-02-09 12:20:00,65.31,65.56,65.22,65.37,162055.0,52.8311,53.0334,52.7583,52.8797,162055.0
2018-02-09 12:25:00,65.34,65.36,65.15,65.19,88593.0,52.8554,52.8716,52.7017,52.7341,88593.0
2018-02-09 12:30:00,65.2,65.43,65.19,65.25,84307.0,52.7422,52.9282,52.7341,52.7826,84307.0
2018-02-09 12:35:00,65.23,65.34,65.11,65.15,128955.0,52.7664,52.8554,52.6693,52.7017,128955.0
2018-02-09 12:40:00,65.13,65.14,64.92,65.03,137069.0,52.6855,52.6936,52.5157,52.6046,137069.0
2018-02-09 12:45:00,65.02,65.09,64.89,64.92,107605.0,52.5965,52.6532,52.4914,52.5157,107605.0
2018-02-09 12:50:00,64.91,65.14,64.85,65.04,77013.0,52.5076,52.6936,52.459,52.6127,77013.0
2018-02-09 12:55:00,65.04,65.38,65.04,65.34,133635.0,52.6127,52.8878,52.6127,52.8554,133635.0
2018-02-09 13:00:00,65.32,65.33,64.92,65.06,139973.0,52.8392,52.8473,52.5157,52.6289,139973.0
2018-02-09 13:05:00,65.06,65.15,64.84,64.84,115126.0,52.6289,52.7017,52.4509,52.4509,115126.0
2018-02-09 13:10:00,64.83,64.86,64.56,64.66,97994.0,52.4428,52.4671,52.2244,52.3053,97994.0
2018-02-09 13:15:00,64.65,64.75,64.53,64.72,118176.0,52.2972,52.3781,52.2002,52.3539,118176.0
2018-02-09 13:20:00,64.73,64.77,64.26,64.4,240823.0,52.362,52.3943,51.9818,52.095,240823.0
2018-02-09 13:25:00,64.36,64.47,63.9,63.93,371966.0,52.0627,52.1516,51.6905,51.7148,371966.0
2018-02-09 13:30:00,63.92,64.06,63.84,63.94,179598.0,51.7067,51.82,51.642,51.7229,179598.0
2018-02-09 13:35:00,63.95,64.0,63.38,63.38,224696.0,51.731,51.7714,51.2699,51.2699,224696.0
2018-02-09 13:40:00,63.37,63.9,63.37,63.8,176673.0,51.2618,51.6905,51.2618,51.6097,176673.0
2018-02-09 13:45:00,63.8,64.08,63.73,63.99,271605.0,51.6097,51.8362,51.553,51.7633,271605.0
2018-02-09 13:50:00,64.0,64.14,63.67,64.14,387017.0,51.7714,51.8847,51.5045,51.8847,387017.0
2018-02-09 13:55:00,64.17,64.28,63.94,63.98,284421.0,51.909,51.9979,51.7229,51.7553,284421.0
2018-02-09 14:00:00,63.98,64.67,63.94,64.36,840860.0,51.7553,52.3134,51.7229,52.0627,840860.0
2018-02-09 14:05:00,64.35,64.81,64.23,64.77,536565.0,52.0546,52.4267,51.9575,52.3943,536565.0
2018-02-09 14:10:00,64.77,65.36,64.76,64.92,235592.0,52.3943,52.8716,52.3862,52.5157,235592.0
2018-02-09 14:15:00,64.94,65.4,64.86,65.4,229713.0,52.5318,52.9039,52.4671,52.9039,229713.0
2018-02-09 14:20:00,65.39,65.7,65.2,65.7,398282.0,52.8958,53.1466,52.7422,53.1466,398282.0
2018-02-09 14:25:00,65.71,65.91,65.03,65.03,289299.0,53.1547,53.3165,52.6046,52.6046,289299.0
2018-02-09 14:30:00,65.08,65.26,64.94,65.04,116405.0,52.6451,52.7907,52.5318,52.6127,116405.0
2018-02-09 14:35:00,65.0,65.03,64.7,64.89,313164.0,52.5804,52.6046,52.3377,52.4914,313164.0
2018-02-09 14:40:00,64.9,65.06,64.68,64.87,229577.0,52.4995,52.6289,52.3215,52.4752,229577.0
2018-02-09 14:45:00,64.86,65.01,64.63,64.65,137848.0,52.4671,52.5885,52.2811,52.2972,137848.0
2018-02-09 14:50:00,64.64,64.71,64.51,64.52,194702.0,52.2892,52.3458,52.184,52.1921,194702.0
2018-02-09 14:55:00,64.53,64.59,64.33,64.4,122618.0,52.2002,52.2487,52.0384,52.095,122618.0
2018-02-09 15:00:00,64.41,64.45,64.17,64.23,179164.0,52.1031,52.1355,51.909,51.9575,179164.0
2018-02-09 15:05:00,64.22,64.32,64.01,64.1,163499.0,51.9494,52.0303,51.7795,51.8523,163499.0
2018-02-09 15:10:00,64.11,64.67,64.1,64.65,134252.0,51.8604,52.3134,51.8523,52.2972,134252.0
2018-02-09 15:15:00,64.68,64.76,64.59,64.75,121722.0,52.3215,52.3862,52.2487,52.3781,121722.0
2018-02-09 15:20:00,64.73,64.92,64.66,64.77,176821.0,52.362,52.5157,52.3053,52.3943,176821.0
2018-02-09 15:25:00,64.76,65.07,64.65,65.05,591374.0,52.3862,52.637,52.2972,52.6208,591374.0
2018-02-09 15:30:00,65.05,65.29,64.95,65.21,328110.0,52.6208,52.815,52.5399,52.7502,328110.0
2018-02-09 15:35:00,65.2,65.32,64.88,64.9,388953.0,52.7422,52.8392,52.4833,52.4995,388953.0
2018-02-09 15:40:00,64.92,65.34,64.91,65.27,631254.0,52.5157,52.8554,52.5076,52.7988,631254.0
2018-02-09 15:45:00,65.27,65.34,65.18,65.25,804105.0,52.7988,52.8554,52.726,52.7826,804105.0
2018-02-09 15:50:00,65.26,65.3,65.12,65.18,687629.0,52.7907,52.823,52.6774,52.726,687629.0
2018-02-09 15:55:00,65.18,65.41,65.08,65.2,899851.0,52.726,52.912,52.6451,52.7422,899851.0
2018-02-12 09:30:00,66.37,66.74,66.27,66.73,292843.0,53.6886,53.9879,53.6077,53.9798,292843.0
2018-02-12 09:35:00,66.71,67.15,66.38,67.14,164059.0,53.9636,54.3196,53.6967,54.3115,164059.0
2018-02-12 09:40:00,67.16,67.68,67.04,67.27,261675.0,54.3277,54.7483,54.2306,54.4166,261675.0
2018-02-12 09:45:00,67.27,67.4,66.87,67.2,179206.0,54.4166,54.5218,54.0931,54.36,179206.0
2018-02-12 09:50:00,67.21,67.35,67.03,67.35,124914.0,54.3681,54.4813,54.2225,54.4813,124914.0
2018-02-12 09:55:00,67.35,67.5,67.23,67.24,113307.0,54.4813,54.6027,54.3843,54.3924,113307.0
2018-02-12 10:00:00,67.26,67.42,67.03,67.33,159883.0,54.4085,54.538,54.2225,54.4652,159883.0
2018-02-12 10:05:00,67.34,67.39,66.9,66.98,78072.0,54.4733,54.5137,54.1173,54.182,78072.0
2018-02-12 10:10:00,66.98,67.25,66.9,66.95,101532.0,54.182,54.4005,54.1173,54.1578,101532.0
2018-02-12 10:15:00,66.94,67.1,66.78,66.85,128378.0,54.1497,54.2791,54.0203,54.0769,128378.0
2018-02-12 10:20:00,66.84,66.9,66.55,66.56,151781.0,54.0688,54.1173,53.8342,53.8423,151781.0
2018-02-12 10:25:00,66.55,66.71,66.46,66.68,120997.0,53.8342,53.9636,53.7614,53.9394,120997.0
2018-02-12 10:30:00,66.69,67.08,66.66,67.06,105343.0,53.9475,54.2629,53.9232,54.2468,105343.0
2018-02-12 10:35:00,67.04,67.2,66.8,66.84,102526.0,54.2306,54.36,54.0364,54.0688,102526.0
2018-02-12 10:40:00,66.81,67.07,66.77,67.02,76818.0,54.0445,54.2548,54.0122,54.2144,76818.0
2018-02-12 10:45:00,67.02,67.35,66.99,67.32,65773.0,54.2144,54.4813,54.1901,54.4571,65773.0
2018-02-12 10:50:00,67.33,67.39,67.15,67.29,81779.0,54.4652,54.5137,54.3196,54.4328,81779.0
2018-02-12 10:55:00,67.3,67.49,67.3,67.44,72259.0,54.4409,54.5946,54.4409,54.5542,72259.0
2018-02-12 11:00:00,67.43,67.44,67.17,67.22,84818.0,54.5461,54.5542,54.3357,54.3762,84818.0
2018-02-12 11:05:00,67.22,67.4,67.13,67.15,81851.0,54.3762,54.5218,54.3034,54.3196,81851.0
2018-02-12 11:10:00,67.16,67.37,67.13,67.31,108290.0,54.3277,54.4975,54.3034,54.449,108290.0
2018-02-12 11:15:00,67.33,67.34,67.03,67.17,97511.0,54.4652,54.4733,54.2225,54.3357,97511.0
2018-02-12 11:20:00,67.18,67.2,66.98,67.01,119263.0,54.3438,54.36,54.182,54.2063,119263.0
2018-02-12 11:25:00,67.0,67.19,66.93,67.12,99569.0,54.1982,54.3519,54.1416,54.2953,99569.0
2018-02-12 11:30:00,67.1,67.2,67.0,67.06,134160.0,54.2791,54.36,54.1982,54.2468,134160.0
2018-02-12 11:35:00,67.06,67.07,66.89,67.01,121753.0,54.2468,54.2548,54.1092,54.2063,121753.0
2018-02-12 11:40:00,67.01,67.05,66.83,66.85,132478.0,54.2063,54.2387,54.0607,54.0769,132478.0
2018-02-12 11:45:00,66.86,66.9,66.76,66.77,69738.0,54.085,54.1173,54.0041,54.0122,69738.0
2018-02-12 11:50:00,66.78,67.0,66.77,66.98,133800.0,54.0203,54.1982,54.0122,54.182,133800.0
2018-02-12 11:55:00,66.99,67.31,66.92,67.31,128109.0,54.1901,54.449,54.1335,54.449,128109.0
2018-02-12 12:00:00,67.32,67.33,67.13,67.13,93874.0,54.4571,54.4652,54.3034,54.3034,93874.0
2018-02-12 12:05:00,67.14,67.34,67.02,67.33,56162.0,54.3115,54.4733,54.2144,54.4652,56162.0
2018-02-12 12:10:00,67.34,67.5,67.28,67.48,54224.0,54.4733,54.6027,54.4247,54.5865,54224.0
2018-02-12 12:15:00,67.47,67.56,67.36,67.4,157418.0,54.5784,54.6512,54.4894,54.5218,157418.0
2018-02-12 12:20:00,67.41,67.51,67.37,67.47,51094.0,54.5299,54.6108,54.4975,54.5784,51094.0
2018-02-12 12:25:00,67.47,67.47,67.33,67.42,68411.0,54.5784,54.5784,54.4652,54.538,68411.0
2018-02-12 12:30:00,67.42,67.42,67.15,67.16,76940.0,54.538,54.538,54.3196,54.3277,76940.0
2018-02-12 12:35:00,67.16,67.19,67.06,67.1,91738.0,54.3277,54.3519,54.2468,54.2791,91738.0
2018-02-12 12:40:00,67.11,67.14,67.07,67.11,65723.0,54.2872,54.3115,54.2548,54.2872,65723.0
2018-02-12 12:45:00,67.11,67.21,67.08,67.12,62841.0,54.2872,54.3681,54.2629,54.2953,62841.0
2018-02-12 12:50:00,67.13,67.23,67.08,67.18,85652.0,54.3034,54.3843,54.2629,54.3438,85652.0
2018-02-12 12:55:00,67.18,67.18,67.02,67.04,60621.0,54.3438,54.3438,54.2144,54.2306,60621.0
2018-02-12 13:00:00,67.05,67.2,67.04,67.17,46815.0,54.2387,54.36,54.2306,54.3357,46815.0
2018-02-12 13:05:00,67.16,67.17,67.05,67.1,31488.0,54.3277,54.3357,54.2387,54.2791,31488.0
2018-02-12 13:10:00,67.12,67.39,67.11,67.37,34594.0,54.2953,54.5137,54.2872,54.4975,34594.0
2018-02-12 13:15:00,67.36,67.37,67.13,67.16,40945.0,54.4894,54.4975,54.3034,54.3277,40945.0
2018-02-12 13:20:00,67.15,67.24,67.08,67.23,57636.0,54.3196,54.3924,54.2629,54.3843,57636.0
2018-02-12 13:25:00,67.22,67.23,67.09,67.16,82197.0,54.3762,54.3843,54.271,54.3277,82197.0
2018-02-12 13:30:00,67.16,67.18,67.1,67.14,44693.0,54.3277,54.3438,54.2791,54.3115,44693.0
2018-02-12 13:35:00,67.14,67.24,67.14,67.21,35369.0,54.3115,54.3924,54.3115,54.3681,35369.0
2018-02-12 13:40:00,67.22,67.23,67.07,67.13,45712.0,54.3762,54.3843,54.2548,54.3034,45712.0
2018-02-12 13:45:00,67.14,67.21,67.12,67.18,28763.0,54.3115,54.3681,54.2953,54.3438,28763.0
2018-02-12 13:50:00,67.18,67.4,67.18,67.39,40962.0,54.3438,54.5218,54.3438,54.5137,40962.0
2018-02-12 13:55:00,67.39,67.51,67.37,67.43,67462.0,54.5137,54.6108,54.4975,54.5461,67462.0
2018-02-12 14:00:00,67.43,67.46,67.35,67.41,73873.0,54.5461,54.5703,54.4813,54.5299,73873.0
2018-02-12 14:05:00,67.43,67.44,67.17,67.17,77578.0,54.5461,54.5542,54.3357,54.3357,77578.0
2018-02-12 14:10:00,67.18,67.23,67.02,67.09,55361.0,54.3438,54.3843,54.2144,54.271,55361.0
2018-02-12 14:15:00,67.09,67.14,67.03,67.09,85781.0,54.271,54.3115,54.2225,54.271,85781.0
2018-02-12 14:20:00,67.11,67.22,67.1,67.2,48157.0,54.2872,54.3762,54.2791,54.36,48157.0
2018-02-12 14:25:00,67.19,67.2,66.99,66.99,91234.0,54.3519,54.36,54.1901,54.1901,91234.0
2018-02-12 14:30:00,66.98,67.03,66.9,66.91,77937.0,54.182,54.2225,54.1173,54.1254,77937.0
2018-02-12 14:35:00,66.92,67.03,66.9,67.03,72162.0,54.1335,54.2225,54.1173,54.2225,72162.0
2018-02-12 14:40:00,67.03,67.1,67.0,67.04,66872.0,54.2225,54.2791,54.1982,54.2306,66872.0
2018-02-12 14:45:00,67.03,67.04,66.9,66.91,67011.0,54.2225,54.2306,54.1173,54.1254,67011.0
2018-02-12 14:50:00,66.9,67.05,66.84,67.01,87304.0,54.1173,54.2387,54.0688,54.2063,87304.0
2018-02-12 14:55:00,67.01,67.14,66.99,67.13,68237.0,54.2063,54.3115,54.1901,54.3034,68237.0
2018-02-12 15:00:00,67.13,67.36,67.12,67.34,118756.0,54.3034,54.4894,54.2953,54.4733,118756.0
2018-02-12 15:05:00,67.34,67.46,67.33,67.36,70570.0,54.4733,54.5703,54.4652,54.4894,70570.0
2018-02-12 15:10:00,67.36,67.54,67.31,67.52,71936.0,54.4894,54.635,54.449,54.6189,71936.0
2018-02-12 15:15:00,67.51,67.56,67.37,67.38,85756.0,54.6108,54.6512,54.4975,54.5056,85756.0
2018-02-12 15:20:00,67.38,67.57,67.38,67.47,66994.0,54.5056,54.6593,54.5056,54.5784,66994.0
2018-02-12 15:25:00,67.48,67.49,67.21,67.22,61585.0,54.5865,54.5946,54.3681,54.3762,61585.0
2018-02-12 15:30:00,67.23,67.31,67.07,67.11,97124.0,54.3843,54.449,54.2548,54.2872,97124.0
2018-02-12 15:35:00,67.12,67.15,66.89,66.98,111019.0,54.2953,54.3196,54.1092,54.182,111019.0
2018-02-12 15:40:00,67.0,67.13,66.97,67.06,139581.0,54.1982,54.3034,54.174,54.2468,139581.0
2018-02-12 15:45:00,67.05,67.05,66.68,66.88,216061.0,54.2387,54.2387,53.9394,54.1012,216061.0
2018-02-12 15:50:00,66.87,67.02,66.83,66.98,187781.0,54.0931,54.2144,54.0607,54.182,187781.0
2018-02-12 15:55:00,66.97,67.0,66.75,66.85,748912.0,54.174,54.1982,53.996,54.0769,748912.0
2018-02-13 09:30:00,66.63,66.75,65.9,66.45,185036.0,53.8989,53.996,53.3084,53.7533,185036.0
2018-02-13 09:35:00,66.43,66.58,66.23,66.48,95848.0,53.7371,53.8585,53.5753,53.7776,95848.0
2018-02-13 09:40:00,66.45,66.86,66.33,66.77,111515.0,53.7533,54.085,53.6562,54.0122,111515.0
2018-02-13 09:45:00,66.73,66.77,66.5,66.55,79690.0,53.9798,54.0122,53.7938,53.8342,79690.0
2018-02-13 09:50:00,66.54,66.67,66.45,66.46,58044.0,53.8261,53.9313,53.7533,53.7614,58044.0
2018-02-13 09:55:00,66.49,66.55,66.35,66.47,79603.0,53.7857,53.8342,53.6724,53.7695,79603.0
2018-02-13 10:00:00,66.47,66.57,66.18,66.36,106934.0,53.7695,53.8504,53.5349,53.6805,106934.0
2018-02-13 10:05:00,66.37,66.45,66.28,66.45,87135.0,53.6886,53.7533,53.6158,53.7533,87135.0
2018-02-13 10:10:00,66.45,66.46,66.2,66.27,89803.0,53.7533,53.7614,53.5511,53.6077,89803.0
2018-02-13 10:15:00,66.28,66.32,66.16,66.21,47921.0,53.6158,53.6482,53.5187,53.5592,47921.0
2018-02-13 10:20:00,66.22,66.46,66.17,66.44,82564.0,53.5673,53.7614,53.5268,53.7452,82564.0
2018-02-13 10:25:00,66.45,66.45,66.22,66.22,33197.0,53.7533,53.7533,53.5673,53.5673,33197.0
2018-02-13 10:30:00,66.24,66.27,65.98,66.03,82790.0,53.5834,53.6077,53.3731,53.4136,82790.0
2018-02-13 10:35:00,66.02,66.28,65.99,66.28,36345.0,53.4055,53.6158,53.3812,53.6158,36345.0
2018-02-13 10:40:00,66.3,66.39,66.13,66.14,41500.0,53.632,53.7048,53.4945,53.5025,41500.0
2018-02-13 10:45:00,66.14,66.33,66.07,66.27,113389.0,53.5025,53.6562,53.4459,53.6077,113389.0
2018-02-13 10:50:00,66.31,66.34,66.07,66.14,139155.0,53.6401,53.6643,53.4459,53.5025,139155.0
2018-02-13 10:55:00,66.15,66.21,66.04,66.09,101041.0,53.5106,53.5592,53.4217,53.4621,101041.0
2018-02-13 11:00:00,66.09,66.1,65.88,65.96,75649.0,53.4621,53.4702,53.2922,53.3569,75649.0
2018-02-13 11:05:00,65.95,65.97,65.68,65.7,84784.0,53.3488,53.365,53.1304,53.1466,84784.0
2018-02-13 11:10:00,65.7,65.94,65.69,65.93,81969.0,53.1466,53.3408,53.1385,53.3327,81969.0
2018-02-13 11:15:00,65.93,65.97,65.75,65.96,66108.0,53.3327,53.365,53.1871,53.3569,66108.0
2018-02-13 11:20:00,65.96,66.04,65.89,65.97,77167.0,53.3569,53.4217,53.3003,53.365,77167.0
2018-02-13 11:25:00,65.98,66.0,65.89,65.9,54378.0,53.3731,53.3893,53.3003,53.3084,54378.0
2018-02-13 11:30:00,65.9,66.04,65.89,66.0,82380.0,53.3084,53.4217,53.3003,53.3893,82380.0
2018-02-13 11:35:00,66.03,66.08,65.97,66.08,83111.0,53.4136,53.454,53.365,53.454,83111.0
2018-02-13 11:40:00,66.08,66.15,66.06,66.12,95206.0,53.454,53.5106,53.4378,53.4864,95206.0
2018-02-13 11:45:00,66.12,66.28,66.11,66.26,66862.0,53.4864,53.6158,53.4783,53.5996,66862.0
2018-02-13 11:50:00,66.26,66.26,66.14,66.15,57911.0,53.5996,53.5996,53.5025,53.5106,57911.0
2018-02-13 11:55:00,66.15,66.36,66.15,66.35,54351.0,53.5106,53.6805,53.5106,53.6724,54351.0
2018-02-13 12:00:00,66.35,66.36,66.17,66.19,58390.0,53.6724,53.6805,53.5268,53.543,58390.0
2018-02-13 12:05:00,66.18,66.2,66.06,66.13,50691.0,53.5349,53.5511,53.4378,53.4945,50691.0
2018-02-13 12:10:00,66.13,66.2,66.09,66.16,69447.0,53.4945,53.5511,53.4621,53.5187,69447.0
2018-02-13 12:15:00,66.16,66.16,66.0,66.06,64504.0,53.5187,53.5187,53.3893,53.4378,64504.0
2018-02-13 12:20:00,66.05,66.17,66.03,66.04,66562.0,53.4297,53.5268,53.4136,53.4217,66562.0
2018-02-13 12:25:00,66.04,66.06,65.94,65.94,65568.0,53.4217,53.4378,53.3408,53.3408,65568.0
2018-02-13 12:30:00,65.95,65.98,65.91,65.92,60905.0,53.3488,53.3731,53.3165,53.3246,60905.0
2018-02-13 12:35:00,65.91,66.01,65.88,66.0,59742.0,53.3165,53.3974,53.2922,53.3893,59742.0
2018-02-13 12:40:00,66.0,66.07,66.0,66.04,46241.0,53.3893,53.4459,53.3893,53.4217,46241.0
2018-02-13 12:45:00,66.05,66.24,66.03,66.24,86151.0,53.4297,53.5834,53.4136,53.5834,86151.0
2018-02-13 12:50:00,66.23,66.24,66.11,66.13,65836.0,53.5753,53.5834,53.4783,53.4945,65836.0
2018-02-13 12:55:00,66.12,66.17,66.06,66.11,69173.0,53.4864,53.5268,53.4378,53.4783,69173.0
2018-02-13 13:00:00,66.11,66.18,66.09,66.13,49382.0,53.4783,53.5349,53.4621,53.4945,49382.0
2018-02-13 13:05:00,66.12,66.16,66.04,66.15,37177.0,53.4864,53.5187,53.4217,53.5106,37177.0
2018-02-13 13:10:00,66.16,66.18,66.07,66.18,62072.0,53.5187,53.5349,53.4459,53.5349,62072.0
2018-02-13 13:15:00,66.18,66.31,66.18,66.23,55970.0,53.5349,53.6401,53.5349,53.5753,55970.0
2018-02-13 13:20:00,66.24,66.32,66.21,66.26,39647.0,53.5834,53.6482,53.5592,53.5996,39647.0
2018-02-13 13:25:00,66.26,66.28,66.16,66.18,44725.0,53.5996,53.6158,53.5187,53.5349,44725.0
2018-02-13 13:30:00,66.18,66.2,66.13,66.17,31932.0,53.5349,53.5511,53.4945,53.5268,31932.0
2018-02-13 13:35:00,66.17,66.4,66.14,66.4,76174.0,53.5268,53.7129,53.5025,53.7129,76174.0
2018-02-13 13:40:00,66.41,66.42,66.33,66.34,36174.0,53.721,53.729,53.6562,53.6643,36174.0
2018-02-13 13:45:00,66.35,66.42,66.28,66.4,43729.0,53.6724,53.729,53.6158,53.7129,43729.0
2018-02-13 13:50:00,66.41,66.48,66.37,66.38,37971.0,53.721,53.7776,53.6886,53.6967,37971.0
2018-02-13 13:55:00,66.38,66.38,66.17,66.2,91806.0,53.6967,53.6967,53.5268,53.5511,91806.0
2018-02-13 14:00:00,66.21,66.24,66.03,66.07,144142.0,53.5592,53.5834,53.4136,53.4459,144142.0
2018-02-13 14:05:00,66.06,66.11,65.96,65.98,92828.0,53.4378,53.4783,53.3569,53.3731,92828.0
2018-02-13 14:10:00,65.96,66.05,65.95,66.03,79375.0,53.3569,53.4297,53.3488,53.4136,79375.0
2018-02-13 14:15:00,66.03,66.06,66.01,66.03,99867.0,53.4136,53.4378,53.3974,53.4136,99867.0
2018-02-13 14:20:00,66.03,66.06,66.0,66.02,61639.0,53.4136,53.4378,53.3893,53.4055,61639.0
2018-02-13 14:25:00,66.02,66.02,65.94,65.99,54635.0,53.4055,53.4055,53.3408,53.3812,54635.0
2018-02-13 14:30:00,65.98,66.0,65.9,65.91,74136.0,53.3731,53.3893,53.3084,53.3165,74136.0
2018-02-13 14:35:00,65.91,66.03,65.9,66.0,91754.0,53.3165,53.4136,53.3084,53.3893,91754.0
2018-02-13 14:40:00,66.0,66.06,65.96,66.05,55482.0,53.3893,53.4378,53.3569,53.4297,55482.0
2018-02-13 14:45:00,66.04,66.13,66.01,66.12,102831.0,53.4217,53.4945,53.3974,53.4864,102831.0
2018-02-13 14:50:00,66.12,66.22,66.11,66.2,133407.0,53.4864,53.5673,53.4783,53.5511,133407.0
2018-02-13 14:55:00,66.2,66.23,66.13,66.23,113158.0,53.5511,53.5753,53.4945,53.5753,113158.0
2018-02-13 15:00:00,66.23,66.24,66.04,66.04,53275.0,53.5753,53.5834,53.4217,53.4217,53275.0
2018-02-13 15:05:00,66.05,66.06,65.98,66.03,45382.0,53.4297,53.4378,53.3731,53.4136,45382.0
2018-02-13 15:10:00,66.02,66.05,65.93,66.0,65563.0,53.4055,53.4297,53.3327,53.3893,65563.0
2018-02-13 15:15:00,66.01,66.03,65.95,65.96,108109.0,53.3974,53.4136,53.3488,53.3569,108109.0
2018-02-13 15:20:00,65.97,65.97,65.85,65.86,108857.0,53.365,53.365,53.268,53.276,108857.0
2018-02-13 15:25:00,65.86,65.94,65.85,65.91,66774.0,53.276,53.3408,53.268,53.3165,66774.0
2018-02-13 15:30:00,65.9,65.99,65.83,65.98,119439.0,53.3084,53.3812,53.2518,53.3731,119439.0
2018-02-13 15:35:00,65.98,66.07,65.92,66.04,217108.0,53.3731,53.4459,53.3246,53.4217,217108.0
2018-02-13 15:40:00,66.05,66.05,65.8,65.83,201184.0,53.4297,53.4297,53.2275,53.2518,201184.0
2018-02-13 15:45:00,65.84,65.97,65.83,65.93,196441.0,53.2599,53.365,53.2518,53.3327,196441.0
2018-02-13 15:50:00,65.94,66.01,65.91,65.94,177382.0,53.3408,53.3974,53.3165,53.3408,177382.0
2018-02-13 15:55:00,65.94,65.94,65.84,65.9,399299.0,53.3408,53.3408,53.2599,53.3084,399299.0
2018-02-14 09:30:00,65.34,65.43,64.94,64.94,294992.0,52.8554,52.9282,52.5318,52.5318,294992.0
2018-02-14 09:35:00,64.92,65.27,64.85,64.88,164769.0,52.5157,52.7988,52.459,52.4833,164769.0
2018-02-14 09:40:00,64.87,65.06,64.78,64.93,137260.0,52.4752,52.6289,52.4024,52.5237,137260.0
2018-02-14 09:45:00,64.93,64.99,64.71,64.88,199979.0,52.5237,52.5723,52.3458,52.4833,199979.0
2018-02-14 09:50:00,64.89,64.92,64.57,64.71,178853.0,52.4914,52.5157,52.2325,52.3458,178853.0
2018-02-14 09:55:00,64.71,64.82,64.63,64.63,196918.0,52.3458,52.4348,52.2811,52.2811,196918.0
2018-02-14 10:00:00,64.62,64.84,64.59,64.66,180671.0,52.273,52.4509,52.2487,52.3053,180671.0
2018-02-14 10:05:00,64.65,65.05,64.65,65.02,335746.0,52.2972,52.6208,52.2972,52.5965,335746.0
2018-02-14 10:10:00,65.02,65.2,64.81,65.03,178494.0,52.5965,52.7422,52.4267,52.6046,178494.0
2018-02-14 10:15:00,65.05,65.05,64.88,64.98,250068.0,52.6208,52.6208,52.4833,52.5642,250068.0
2018-02-14 10:20:00,64.97,65.08,64.86,64.93,186856.0,52.5561,52.6451,52.4671,52.5237,186856.0
2018-02-14 10:25:00,64.92,64.96,64.68,64.76,160938.0,52.5157,52.548,52.3215,52.3862,160938.0
2018-02-14 10:30:00,64.76,65.28,64.71,65.15,374811.0,52.3862,52.8069,52.3458,52.7017,374811.0
2018-02-14 10:35:00,65.15,65.38,65.03,65.38,243248.0,52.7017,52.8878,52.6046,52.8878,243248.0
2018-02-14 10:40:00,65.38,65.43,65.13,65.13,235249.0,52.8878,52.9282,52.6855,52.6855,235249.0
2018-02-14 10:45:00,65.14,65.53,65.11,65.45,166936.0,52.6936,53.0091,52.6693,52.9444,166936.0
2018-02-14 10:50:00,65.44,65.44,65.16,65.3,139372.0,52.9363,52.9363,52.7098,52.823,139372.0
2018-02-14 10:55:00,65.31,65.43,65.25,65.26,121180.0,52.8311,52.9282,52.7826,52.7907,121180.0
2018-02-14 11:00:00,65.25,65.39,65.05,65.05,110207.0,52.7826,52.8958,52.6208,52.6208,110207.0
2018-02-14 11:05:00,65.07,65.1,64.8,64.89,124081.0,52.637,52.6613,52.4186,52.4914,124081.0
2018-02-14 11:10:00,64.89,65.1,64.84,65.09,134190.0,52.4914,52.6613,52.4509,52.6532,134190.0
2018-02-14 11:15:00,65.09,65.23,65.06,65.21,98763.0,52.6532,52.7664,52.6289,52.7502,98763.0
2018-02-14 11:20:00,65.2,65.22,65.06,65.14,110542.0,52.7422,52.7583,52.6289,52.6936,110542.0
2018-02-14 11:25:00,65.15,65.29,65.14,65.2,141265.0,52.7017,52.815,52.6936,52.7422,141265.0
2018-02-14 11:30:00,65.2,65.26,65.03,65.05,95571.0,52.7422,52.7907,52.6046,52.6208,95571.0
2018-02-14 11:35:00,65.05,65.17,64.92,65.16,126274.0,52.6208,52.7179,52.5157,52.7098,126274.0
2018-02-14 11:40:00,65.17,65.31,65.08,65.24,128493.0,52.7179,52.8311,52.6451,52.7745,128493.0
2018-02-14 11:45:00,65.24,65.29,65.14,65.15,103767.0,52.7745,52.815,52.6936,52.7017,103767.0
2018-02-14 11:50:00,65.13,65.17,65.04,65.12,103030.0,52.6855,52.7179,52.6127,52.6774,103030.0
2018-02-14 11:55:00,65.11,65.17,65.06,65.09,53088.0,52.6693,52.7179,52.6289,52.6532,53088.0
2018-02-14 12:00:00,65.09,65.19,65.07,65.12,85245.0,52.6532,52.7341,52.637,52.6774,85245.0
2018-02-14 12:05:00,65.13,65.15,64.93,64.95,108849.0,52.6855,52.7017,52.5237,52.5399,108849.0
2018-02-14 12:10:00,64.95,64.96,64.83,64.92,147207.0,52.5399,52.548,52.4428,52.5157,147207.0
2018-02-14 12:15:00,64.94,64.94,64.78,64.87,74384.0,52.5318,52.5318,52.4024,52.4752,74384.0
2018-02-14 12:20:00,64.87,65.07,64.79,65.0,75962.0,52.4752,52.637,52.4105,52.5804,75962.0
2018-02-14 12:25:00,65.01,65.17,64.99,65.09,93170.0,52.5885,52.7179,52.5723,52.6532,93170.0
2018-02-14 12:30:00,65.1,65.21,65.09,65.18,57750.0,52.6613,52.7502,52.6532,52.726,57750.0
2018-02-14 12:35:00,65.17,65.2,65.12,65.13,74208.0,52.7179,52.7422,52.6774,52.6855,74208.0
2018-02-14 12:40:00,65.13,65.22,65.07,65.17,84154.0,52.6855,52.7583,52.637,52.7179,84154.0
2018-02-14 12:45:00,65.17,65.23,65.16,65.17,67298.0,52.7179,52.7664,52.7098,52.7179,67298.0
2018-02-14 12:50:00,65.17,65.29,65.12,65.26,52791.0,52.7179,52.815,52.6774,52.7907,52791.0
2018-02-14 12:55:00,65.25,65.38,65.21,65.35,45828.0,52.7826,52.8878,52.7502,52.8635,45828.0
2018-02-14 13:00:00,65.36,65.39,65.28,65.35,62755.0,52.8716,52.8958,52.8069,52.8635,62755.0
2018-02-14 13:05:00,65.34,65.5,65.34,65.43,116636.0,52.8554,52.9848,52.8554,52.9282,116636.0
2018-02-14 13:10:00,65.4,65.57,65.4,65.51,195281.0,52.9039,53.0415,52.9039,52.9929,195281.0
2018-02-14 13:15:00,65.52,65.64,65.5,65.61,92124.0,53.001,53.0981,52.9848,53.0738,92124.0
2018-02-14 13:20:00,65.61,65.94,65.57,65.75,148646.0,53.0738,53.3408,53.0415,53.1871,148646.0
2018-02-14 13:25:00,65.76,65.83,65.65,65.66,98968.0,53.1952,53.2518,53.1062,53.1143,98968.0
2018-02-14 13:30:00,65.67,65.99,65.67,65.9,154393.0,53.1223,53.3812,53.1223,53.3084,154393.0
2018-02-14 13:35:00,65.9,65.91,65.76,65.83,136197.0,53.3084,53.3165,53.1952,53.2518,136197.0
2018-02-14 13:40:00,65.84,65.9,65.78,65.83,101124.0,53.2599,53.3084,53.2113,53.2518,101124.0
2018-02-14 13:45:00,65.84,65.92,65.76,65.89,108494.0,53.2599,53.3246,53.1952,53.3003,108494.0
2018-02-14 13:50:00,65.88,65.9,65.79,65.86,146053.0,53.2922,53.3084,53.2194,53.276,146053.0
2018-02-14 13:55:00,65.84,65.92,65.76,65.84,82013.0,53.2599,53.3246,53.1952,53.2599,82013.0
2018-02-14 14:00:00,65.84,66.04,65.84,65.94,158643.0,53.2599,53.4217,53.2599,53.3408,158643.0
2018-02-14 14:05:00,65.94,66.04,65.91,66.03,91419.0,53.3408,53.4217,53.3165,53.4136,91419.0
2018-02-14 14:10:00,66.04,66.17,66.02,66.11,79431.0,53.4217,53.5268,53.4055,53.4783,79431.0
2018-02-14 14:15:00,66.12,66.12,65.96,65.99,87919.0,53.4864,53.4864,53.3569,53.3812,87919.0
2018-02-14 14:20:00,65.99,66.1,65.91,65.95,70790.0,53.3812,53.4702,53.3165,53.3488,70790.0
2018-02-14 14:25:00,65.94,66.08,65.92,65.92,94705.0,53.3408,53.454,53.3246,53.3246,94705.0
2018-02-14 14:30:00,65.93,66.01,65.88,66.01,114773.0,53.3327,53.3974,53.2922,53.3974,114773.0
2018-02-14 14:35:00,66.0,66.09,65.94,66.07,196253.0,53.3893,53.4621,53.3408,53.4459,196253.0
2018-02-14 14:40:00,66.08,66.27,66.08,66.09,116764.0,53.454,53.6077,53.454,53.4621,116764.0
2018-02-14 14:45:00,66.08,66.18,66.07,66.12,117563.0,53.454,53.5349,53.4459,53.4864,117563.0
2018-02-14 14:50:00,66.11,66.12,65.97,65.99,98053.0,53.4783,53.4864,53.365,53.3812,98053.0
2018-02-14 14:55:00,66.0,66.05,65.94,65.99,70226.0,53.3893,53.4297,53.3408,53.3812,70226.0
2018-02-14 15:00:00,65.99,66.19,65.98,66.18,75327.0,53.3812,53.543,53.3731,53.5349,75327.0
2018-02-14 15:05:00,66.18,66.24,66.04,66.04,94972.0,53.5349,53.5834,53.4217,53.4217,94972.0
2018-02-14 15:10:00,66.03,66.05,65.98,66.02,123507.0,53.4136,53.4297,53.3731,53.4055,123507.0
2018-02-14 15:15:00,66.02,66.12,66.01,66.06,83218.0,53.4055,53.4864,53.3974,53.4378,83218.0
2018-02-14 15:20:00,66.05,66.07,65.94,65.99,139998.0,53.4297,53.4459,53.3408,53.3812,139998.0
2018-02-14 15:25:00,66.0,66.17,65.99,66.03,84236.0,53.3893,53.5268,53.3812,53.4136,84236.0
2018-02-14 15:30:00,66.03,66.07,65.99,66.03,122910.0,53.4136,53.4459,53.3812,53.4136,122910.0
2018-02-14 15:35:00,66.03,66.07,66.02,66.07,134490.0,53.4136,53.4459,53.4055,53.4459,134490.0
2018-02-14 15:40:00,66.06,66.08,65.9,65.95,157155.0,53.4378,53.454,53.3084,53.3488,157155.0
2018-02-14 15:45:00,65.95,66.03,65.87,65.91,242129.0,53.3488,53.4136,53.2841,53.3165,242129.0
2018-02-14 15:50:00,65.91,66.01,65.9,65.96,239862.0,53.3165,53.3974,53.3084,53.3569,239862.0
2018-02-14 15:55:00,65.95,66.0,65.77,65.88,646664.0,53.3488,53.3893,53.2032,53.2922,646664.0
2018-02-15 09:30:00,66.25,66.25,65.71,65.82,266806.0,53.5915,53.5915,53.1547,53.2437,266806.0
2018-02-15 09:35:00,65.83,65.93,65.66,65.7,77241.0,53.2518,53.3327,53.1143,53.1466,77241.0
2018-02-15 09:40:00,65.7,65.76,64.88,65.2,369884.0,53.1466,53.1952,52.4833,52.7422,369884.0
2018-02-15 09:45:00,65.2,65.62,65.09,65.42,173837.0,52.7422,53.0819,52.6532,52.9201,173837.0
2018-02-15 09:50:00,65.43,65.58,65.33,65.55,104055.0,52.9282,53.0495,52.8473,53.0253,104055.0
2018-02-15 09:55:00,65.55,66.08,65.54,65.99,253640.0,53.0253,53.454,53.0172,53.3812,253640.0
2018-02-15 10:00:00,65.99,66.18,65.99,66.11,109437.0,53.3812,53.5349,53.3812,53.4783,109437.0
2018-02-15 10:05:00,66.12,66.25,66.0,66.14,226236.0,53.4864,53.5915,53.3893,53.5025,226236.0
2018-02-15 10:10:00,66.15,66.2,66.03,66.12,114997.0,53.5106,53.5511,53.4136,53.4864,114997.0
2018-02-15 10:15:00,66.1,66.15,65.83,65.84,105989.0,53.4702,53.5106,53.2518,53.2599,105989.0
2018-02-15 10:20:00,65.82,65.93,65.75,65.76,105129.0,53.2437,53.3327,53.1871,53.1952,105129.0
2018-02-15 10:25:00,65.76,65.99,65.71,65.92,62830.0,53.1952,53.3812,53.1547,53.3246,62830.0
2018-02-15 10:30:00,65.91,65.91,65.73,65.78,93281.0,53.3165,53.3165,53.1709,53.2113,93281.0
2018-02-15 10:35:00,65.79,65.89,65.62,65.64,129170.0,53.2194,53.3003,53.0819,53.0981,129170.0
2018-02-15 10:40:00,65.63,65.69,65.41,65.43,91108.0,53.09,53.1385,52.912,52.9282,91108.0
2018-02-15 10:45:00,65.43,65.53,65.28,65.34,108758.0,52.9282,53.0091,52.8069,52.8554,108758.0
2018-02-15 10:50:00,65.3,65.45,65.27,65.3,76936.0,52.823,52.9444,52.7988,52.823,76936.0
2018-02-15 10:55:00,65.29,65.29,65.01,65.02,92109.0,52.815,52.815,52.5885,52.5965,92109.0
2018-02-15 11:00:00,65.02,65.13,64.86,64.89,127128.0,52.5965,52.6855,52.4671,52.4914,127128.0
2018-02-15 11:05:00,64.88,64.91,64.82,64.87,195142.0,52.4833,52.5076,52.4348,52.4752,195142.0
2018-02-15 11:10:00,64.87,65.26,64.85,65.24,71109.0,52.4752,52.7907,52.459,52.7745,71109.0
2018-02-15 11:15:00,65.24,65.28,65.1,65.15,64613.0,52.7745,52.8069,52.6613,52.7017,64613.0
2018-02-15 11:20:00,65.16,65.43,65.16,65.34,64555.0,52.7098,52.9282,52.7098,52.8554,64555.0
2018-02-15 11:25:00,65.35,65.45,65.26,65.45,74882.0,52.8635,52.9444,52.7907,52.9444,74882.0
2018-02-15 11:30:00,65.45,65.45,65.22,65.24,56410.0,52.9444,52.9444,52.7583,52.7745,56410.0
2018-02-15 11:35:00,65.24,65.29,65.15,65.18,56599.0,52.7745,52.815,52.7017,52.726,56599.0
2018-02-15 11:40:00,65.19,65.4,65.17,65.37,56625.0,52.7341,52.9039,52.7179,52.8797,56625.0
2018-02-15 11:45:00,65.37,65.41,65.26,65.41,89834.0,52.8797,52.912,52.7907,52.912,89834.0
2018-02-15 11:50:00,65.41,65.66,65.41,65.62,145270.0,52.912,53.1143,52.912,53.0819,145270.0
2018-02-15 11:55:00,65.63,65.64,65.45,65.58,117012.0,53.09,53.0981,52.9444,53.0495,117012.0
2018-02-15 12:00:00,65.59,65.71,65.53,65.54,53952.0,53.0576,53.1547,53.0091,53.0172,53952.0
2018-02-15 12:05:00,65.53,65.61,65.51,65.54,48308.0,53.0091,53.0738,52.9929,53.0172,48308.0
2018-02-15 12:10:00,65.55,65.59,65.37,65.43,75298.0,53.0253,53.0576,52.8797,52.9282,75298.0
2018-02-15 12:15:00,65.44,65.57,65.44,65.51,64837.0,52.9363,53.0415,52.9363,52.9929,64837.0
2018-02-15 12:20:00,65.51,65.56,65.43,65.46,88857.0,52.9929,53.0334,52.9282,52.9525,88857.0
2018-02-15 12:25:00,65.47,65.47,65.38,65.4,62084.0,52.9606,52.9606,52.8878,52.9039,62084.0
2018-02-15 12:30:00,65.4,65.48,65.35,65.36,41932.0,52.9039,52.9687,52.8635,52.8716,41932.0
2018-02-15 12:35:00,65.35,65.54,65.34,65.53,40846.0,52.8635,53.0172,52.8554,53.0091,40846.0
2018-02-15 12:40:00,65.55,65.57,65.43,65.44,49165.0,53.0253,53.0415,52.9282,52.9363,49165.0
2018-02-15 12:45:00,65.44,65.5,65.36,65.38,39113.0,52.9363,52.9848,52.8716,52.8878,39113.0
2018-02-15 12:50:00,65.39,65.48,65.39,65.46,33758.0,52.8958,52.9687,52.8958,52.9525,33758.0
2018-02-15 12:55:00,65.46,65.63,65.4,65.61,75646.0,52.9525,53.09,52.9039,53.0738,75646.0
2018-02-15 13:00:00,65.61,65.77,65.6,65.77,72026.0,53.0738,53.2032,53.0657,53.2032,72026.0
2018-02-15 13:05:00,65.78,65.83,65.72,65.79,36567.0,53.2113,53.2518,53.1628,53.2194,36567.0
2018-02-15 13:10:00,65.77,65.89,65.77,65.86,35687.0,53.2032,53.3003,53.2032,53.276,35687.0
2018-02-15 13:15:00,65.86,65.88,65.77,65.81,43951.0,53.276,53.2922,53.2032,53.2356,43951.0
2018-02-15 13:20:00,65.82,65.83,65.65,65.69,59675.0,53.2437,53.2518,53.1062,53.1385,59675.0
2018-02-15 13:25:00,65.7,65.79,65.63,65.67,55609.0,53.1466,53.2194,53.09,53.1223,55609.0
2018-02-15 13:30:00,65.68,65.68,65.52,65.52,52679.0,53.1304,53.1304,53.001,53.001,52679.0
2018-02-15 13:35:00,65.52,65.62,65.51,65.59,31252.0,53.001,53.0819,52.9929,53.0576,31252.0
2018-02-15 13:40:00,65.59,65.67,65.55,65.62,57631.0,53.0576,53.1223,53.0253,53.0819,57631.0
2018-02-15 13:45:00,65.62,65.66,65.51,65.64,60058.0,53.0819,53.1143,52.9929,53.0981,60058.0
2018-02-15 13:50:00,65.64,65.67,65.45,65.5,64320.0,53.0981,53.1223,52.9444,52.9848,64320.0
2018-02-15 13:55:00,65.5,65.54,65.44,65.51,49557.0,52.9848,53.0172,52.9363,52.9929,49557.0
2018-02-15 14:00:00,65.52,65.61,65.48,65.58,55993.0,53.001,53.0738,52.9687,53.0495,55993.0
2018-02-15 14:05:00,65.58,65.7,65.57,65.61,95324.0,53.0495,53.1466,53.0415,53.0738,95324.0
2018-02-15 14:10:00,65.62,65.63,65.53,65.56,45615.0,53.0819,53.09,53.0091,53.0334,45615.0
2018-02-15 14:15:00,65.57,65.64,65.56,65.58,45648.0,53.0415,53.0981,53.0334,53.0495,45648.0
2018-02-15 14:20:00,65.58,65.63,65.52,65.59,59376.0,53.0495,53.09,53.001,53.0576,59376.0
2018-02-15 14:25:00,65.58,65.77,65.57,65.74,59323.0,53.0495,53.2032,53.0415,53.179,59323.0
2018-02-15 14:30:00,65.75,65.83,65.73,65.81,45180.0,53.1871,53.2518,53.1709,53.2356,45180.0
2018-02-15 14:35:00,65.81,65.9,65.8,65.9,42920.0,53.2356,53.3084,53.2275,53.3084,42920.0
2018-02-15 14:40:00,65.89,66.0,65.89,65.95,64786.0,53.3003,53.3893,53.3003,53.3488,64786.0
2018-02-15 14:45:00,65.95,66.0,65.91,65.92,45183.0,53.3488,53.3893,53.3165,53.3246,45183.0
2018-02-15 14:50:00,65.91,65.98,65.89,65.93,49126.0,53.3165,53.3731,53.3003,53.3327,49126.0
2018-02-15 14:55:00,65.92,65.99,65.9,65.95,50935.0,53.3246,53.3812,53.3084,53.3488,50935.0
2018-02-15 15:00:00,65.95,66.17,65.95,66.13,83913.0,53.3488,53.5268,53.3488,53.4945,83913.0
2018-02-15 15:05:00,66.13,66.21,66.12,66.16,106501.0,53.4945,53.5592,53.4864,53.5187,106501.0
2018-02-15 15:10:00,66.17,66.21,66.12,66.14,104412.0,53.5268,53.5592,53.4864,53.5025,104412.0
2018-02-15 15:15:00,66.15,66.24,66.14,66.23,72917.0,53.5106,53.5834,53.5025,53.5753,72917.0
2018-02-15 15:20:00,66.23,66.25,66.18,66.21,74276.0,53.5753,53.5915,53.5349,53.5592,74276.0
2018-02-15 15:25:00,66.2,66.22,66.11,66.13,61578.0,53.5511,53.5673,53.4783,53.4945,61578.0
2018-02-15 15:30:00,66.13,66.15,65.93,65.93,87311.0,53.4945,53.5106,53.3327,53.3327,87311.0
2018-02-15 15:35:00,65.93,66.05,65.9,66.05,99770.0,53.3327,53.4297,53.3084,53.4297,99770.0
2018-02-15 15:40:00,66.05,66.16,66.03,66.06,114534.0,53.4297,53.5187,53.4136,53.4378,114534.0
2018-02-15 15:45:00,66.06,66.12,65.98,66.05,131620.0,53.4378,53.4864,53.3731,53.4297,131620.0
2018-02-15 15:50:00,66.05,66.12,66.03,66.08,131810.0,53.4297,53.4864,53.4136,53.454,131810.0
2018-02-15 15:55:00,66.08,66.21,66.04,66.19,532137.0,53.454,53.5592,53.4217,53.543,532137.0
2018-02-16 09:30:00,66.15,66.46,65.91,66.25,424991.0,53.5106,53.7614,53.3165,53.5915,424991.0
2018-02-16 09:35:00,66.22,66.25,65.9,66.15,98633.0,53.5673,53.5915,53.3084,53.5106,98633.0
2018-02-16 09:40:00,66.15,66.25,66.02,66.05,85971.0,53.5106,53.5915,53.4055,53.4297,85971.0
2018-02-16 09:45:00,66.04,66.23,65.96,66.12,115630.0,53.4217,53.5753,53.3569,53.4864,115630.0
2018-02-16 09:50:00,66.11,66.16,66.04,66.11,59814.0,53.4783,53.5187,53.4217,53.4783,59814.0
2018-02-16 09:55:00,66.11,66.14,65.93,65.99,83196.0,53.4783,53.5025,53.3327,53.3812,83196.0
2018-02-16 10:00:00,65.98,66.14,65.93,66.04,83663.0,53.3731,53.5025,53.3327,53.4217,83663.0
2018-02-16 10:05:00,66.04,66.09,65.94,66.04,85450.0,53.4217,53.4621,53.3408,53.4217,85450.0
2018-02-16 10:10:00,66.04,66.22,66.02,66.17,72406.0,53.4217,53.5673,53.4055,53.5268,72406.0
2018-02-16 10:15:00,66.18,66.33,66.18,66.2,108005.0,53.5349,53.6562,53.5349,53.5511,108005.0
2018-02-16 10:20:00,66.21,66.28,66.14,66.14,68569.0,53.5592,53.6158,53.5025,53.5025,68569.0
2018-02-16 10:25:00,66.15,66.26,66.05,66.12,85632.0,53.5106,53.5996,53.4297,53.4864,85632.0
2018-02-16 10:30:00,66.12,66.48,66.09,66.48,83197.0,53.4864,53.7776,53.4621,53.7776,83197.0
2018-02-16 10:35:00,66.49,66.54,66.41,66.42,100846.0,53.7857,53.8261,53.721,53.729,100846.0
2018-02-16 10:40:00,66.42,66.47,66.35,66.45,67759.0,53.729,53.7695,53.6724,53.7533,67759.0
2018-02-16 10:45:00,66.45,66.57,66.44,66.48,128058.0,53.7533,53.8504,53.7452,53.7776,128058.0
2018-02-16 10:50:00,66.49,66.49,66.41,66.43,83764.0,53.7857,53.7857,53.721,53.7371,83764.0
2018-02-16 10:55:00,66.42,66.45,66.35,66.4,52854.0,53.729,53.7533,53.6724,53.7129,52854.0
2018-02-16 11:00:00,66.4,66.62,66.4,66.57,85561.0,53.7129,53.8908,53.7129,53.8504,85561.0
2018-02-16 11:05:00,66.58,66.86,66.56,66.82,72307.0,53.8585,54.085,53.8423,54.0526,72307.0
2018-02-16 11:10:00,66.83,66.92,66.78,66.86,84356.0,54.0607,54.1335,54.0203,54.085,84356.0
2018-02-16 11:15:00,66.86,66.95,66.77,66.81,67811.0,54.085,54.1578,54.0122,54.0445,67811.0
2018-02-16 11:20:00,66.81,66.93,66.79,66.92,52669.0,54.0445,54.1416,54.0283,54.1335,52669.0
2018-02-16 11:25:00,66.92,66.96,66.79,66.87,79467.0,54.1335,54.1659,54.0283,54.0931,79467.0
2018-02-16 11:30:00,66.88,67.0,66.87,66.97,92508.0,54.1012,54.1982,54.0931,54.174,92508.0
2018-02-16 11:35:00,66.97,67.09,66.93,67.06,82680.0,54.174,54.271,54.1416,54.2468,82680.0
2018-02-16 11:40:00,67.06,67.16,67.0,67.02,63578.0,54.2468,54.3277,54.1982,54.2144,63578.0
2018-02-16 11:45:00,67.02,67.23,67.02,67.23,54266.0,54.2144,54.3843,54.2144,54.3843,54266.0
2018-02-16 11:50:00,67.23,67.23,67.03,67.11,61106.0,54.3843,54.3843,54.2225,54.2872,61106.0
2018-02-16 11:55:00,67.12,67.2,67.06,67.11,42704.0,54.2953,54.36,54.2468,54.2872,42704.0
2018-02-16 12:00:00,67.11,67.23,67.11,67.21,50097.0,54.2872,54.3843,54.2872,54.3681,50097.0
2018-02-16 12:05:00,67.23,67.29,67.16,67.22,48138.0,54.3843,54.4328,54.3277,54.3762,48138.0
2018-02-16 12:10:00,67.23,67.25,66.98,67.02,143447.0,54.3843,54.4005,54.182,54.2144,143447.0
2018-02-16 12:15:00,67.02,67.04,66.91,66.99,78388.0,54.2144,54.2306,54.1254,54.1901,78388.0
2018-02-16 12:20:00,67.0,67.0,66.88,66.91,49837.0,54.1982,54.1982,54.1012,54.1254,49837.0
2018-02-16 12:25:00,66.92,66.96,66.74,66.83,69788.0,54.1335,54.1659,53.9879,54.0607,69788.0
2018-02-16 12:30:00,66.82,66.95,66.82,66.93,80009.0,54.0526,54.1578,54.0526,54.1416,80009.0
2018-02-16 12:35:00,66.93,66.98,66.88,66.95,66479.0,54.1416,54.182,54.1012,54.1578,66479.0
2018-02-16 12:40:00,66.95,67.02,66.89,66.91,74707.0,54.1578,54.2144,54.1092,54.1254,74707.0
2018-02-16 12:45:00,66.92,66.95,66.85,66.89,48437.0,54.1335,54.1578,54.0769,54.1092,48437.0
2018-02-16 12:50:00,66.89,66.91,66.58,66.63,81463.0,54.1092,54.1254,53.8585,53.8989,81463.0
2018-02-16 12:55:00,66.63,66.76,66.53,66.72,46958.0,53.8989,54.0041,53.818,53.9717,46958.0
2018-02-16 13:00:00,66.73,66.81,66.64,66.68,66070.0,53.9798,54.0445,53.907,53.9394,66070.0
2018-02-16 13:05:00,66.68,66.74,66.63,66.7,66088.0,53.9394,53.9879,53.8989,53.9555,66088.0
2018-02-16 13:10:00,66.71,66.72,66.43,66.47,112716.0,53.9636,53.9717,53.7371,53.7695,112716.0
2018-02-16 13:15:00,66.47,66.47,66.29,66.33,92373.0,53.7695,53.7695,53.6239,53.6562,92373.0
2018-02-16 13:20:00,66.35,66.47,66.33,66.45,68295.0,53.6724,53.7695,53.6562,53.7533,68295.0
2018-02-16 13:25:00,66.46,66.52,66.36,66.42,85748.0,53.7614,53.8099,53.6805,53.729,85748.0
2018-02-16 13:30:00,66.41,66.49,66.3,66.47,118949.0,53.721,53.7857,53.632,53.7695,118949.0
2018-02-16 13:35:00,66.48,66.59,66.4,66.5,163250.0,53.7776,53.8666,53.7129,53.7938,163250.0
2018-02-16 13:40:00,66.49,66.58,66.46,66.5,80370.0,53.7857,53.8585,53.7614,53.7938,80370.0
2018-02-16 13:45:00,66.5,66.52,66.42,66.43,29862.0,53.7938,53.8099,53.729,53.7371,29862.0
2018-02-16 13:50:00,66.44,66.49,66.25,66.25,59823.0,53.7452,53.7857,53.5915,53.5915,59823.0
2018-02-16 13:55:00,66.24,66.37,66.2,66.25,68503.0,53.5834,53.6886,53.5511,53.5915,68503.0
2018-02-16 14:00:00,66.25,66.3,66.19,66.22,86711.0,53.5915,53.632,53.543,53.5673,86711.0
2018-02-16 14:05:00,66.2,66.27,66.14,66.14,67792.0,53.5511,53.6077,53.5025,53.5025,67792.0
2018-02-16 14:10:00,66.15,66.28,66.14,66.22,53826.0,53.5106,53.6158,53.5025,53.5673,53826.0
2018-02-16 14:15:00,66.23,66.33,66.18,66.32,66030.0,53.5753,53.6562,53.5349,53.6482,66030.0
2018-02-16 14:20:00,66.3,66.38,66.17,66.23,71538.0,53.632,53.6967,53.5268,53.5753,71538.0
2018-02-16 14:25:00,66.23,66.49,66.23,66.49,59058.0,53.5753,53.7857,53.5753,53.7857,59058.0
2018-02-16 14:30:00,66.49,66.58,66.39,66.57,67638.0,53.7857,53.8585,53.7048,53.8504,67638.0
2018-02-16 14:35:00,66.57,66.59,66.49,66.56,61087.0,53.8504,53.8666,53.7857,53.8423,61087.0
2018-02-16 14:40:00,66.57,66.57,66.39,66.43,41334.0,53.8504,53.8504,53.7048,53.7371,41334.0
2018-02-16 14:45:00,66.44,66.48,66.31,66.45,41724.0,53.7452,53.7776,53.6401,53.7533,41724.0
2018-02-16 14:50:00,66.44,66.48,66.37,66.48,41069.0,53.7452,53.7776,53.6886,53.7776,41069.0
2018-02-16 14:55:00,66.48,66.62,66.48,66.61,66866.0,53.7776,53.8908,53.7776,53.8827,66866.0
2018-02-16 15:00:00,66.6,66.6,66.41,66.48,28550.0,53.8747,53.8747,53.721,53.7776,28550.0
2018-02-16 15:05:00,66.46,66.61,66.46,66.6,50904.0,53.7614,53.8827,53.7614,53.8747,50904.0
2018-02-16 15:10:00,66.6,66.61,66.5,66.5,32773.0,53.8747,53.8827,53.7938,53.7938,32773.0
2018-02-16 15:15:00,66.49,66.5,66.37,66.38,34979.0,53.7857,53.7938,53.6886,53.6967,34979.0
2018-02-16 15:20:00,66.39,66.44,66.38,66.4,42930.0,53.7048,53.7452,53.6967,53.7129,42930.0
2018-02-16 15:25:00,66.39,66.52,66.38,66.45,50461.0,53.7048,53.8099,53.6967,53.7533,50461.0
2018-02-16 15:30:00,66.44,66.49,66.33,66.35,58469.0,53.7452,53.7857,53.6562,53.6724,58469.0
2018-02-16 15:35:00,66.35,66.45,66.31,66.44,45970.0,53.6724,53.7533,53.6401,53.7452,45970.0
2018-02-16 15:40:00,66.44,66.44,66.37,66.37,63871.0,53.7452,53.7452,53.6886,53.6886,63871.0
2018-02-16 15:45:00,66.38,66.59,66.37,66.53,116286.0,53.6967,53.8666,53.6886,53.818,116286.0
2018-02-16 15:50:00,66.53,66.53,66.45,66.49,121303.0,53.818,53.818,53.7533,53.7857,121303.0
2018-02-16 15:55:00,66.48,66.51,66.28,66.3,266904.0,53.7776,53.8018,53.6158,53.632,266904.0
2018-02-20 09:30:00,66.71,67.2,66.71,66.89,310030.0,53.9636,54.36,53.9636,54.1092,310030.0
2018-02-20 09:35:00,66.91,67.1,66.58,66.61,96467.0,54.1254,54.2791,53.8585,53.8827,96467.0
2018-02-20 09:40:00,66.59,66.6,66.12,66.15,97951.0,53.8666,53.8747,53.4864,53.5106,97951.0
2018-02-20 09:45:00,66.14,66.4,65.99,66.02,130786.0,53.5025,53.7129,53.3812,53.4055,130786.0
2018-02-20 09:50:00,66.02,66.12,65.88,65.91,98523.0,53.4055,53.4864,53.2922,53.3165,98523.0
2018-02-20 09:55:00,65.91,66.12,65.91,66.11,50945.0,53.3165,53.4864,53.3165,53.4783,50945.0
2018-02-20 10:00:00,66.1,66.32,66.06,66.2,77695.0,53.4702,53.6482,53.4378,53.5511,77695.0
2018-02-20 10:05:00,66.2,66.21,65.98,66.07,72778.0,53.5511,53.5592,53.3731,53.4459,72778.0
2018-02-20 10:10:00,66.07,66.12,66.02,66.04,72470.0,53.4459,53.4864,53.4055,53.4217,72470.0
2018-02-20 10:15:00,66.04,66.14,65.88,66.08,99898.0,53.4217,53.5025,53.2922,53.454,99898.0
2018-02-20 10:20:00,66.09,66.15,66.05,66.06,76351.0,53.4621,53.5106,53.4297,53.4378,76351.0
2018-02-20 10:25:00,66.06,66.07,65.94,65.98,41283.0,53.4378,53.4459,53.3408,53.3731,41283.0
2018-02-20 10:30:00,65.99,66.0,65.85,65.88,43926.0,53.3812,53.3893,53.268,53.2922,43926.0
2018-02-20 10:35:00,65.87,65.94,65.83,65.85,54253.0,53.2841,53.3408,53.2518,53.268,54253.0
2018-02-20 10:40:00,65.84,66.14,65.83,66.12,81876.0,53.2599,53.5025,53.2518,53.4864,81876.0
2018-02-20 10:45:00,66.12,66.21,66.04,66.06,53888.0,53.4864,53.5592,53.4217,53.4378,53888.0
2018-02-20 10:50:00,66.04,66.09,65.88,65.9,60153.0,53.4217,53.4621,53.2922,53.3084,60153.0
2018-02-20 10:55:00,65.9,66.06,65.89,65.95,51564.0,53.3084,53.4378,53.3003,53.3488,51564.0
2018-02-20 11:00:00,65.95,66.04,65.83,66.03,51038.0,53.3488,53.4217,53.2518,53.4136,51038.0
2018-02-20 11:05:00,66.02,66.13,66.0,66.09,39982.0,53.4055,53.4945,53.3893,53.4621,39982.0
2018-02-20 11:10:00,66.09,66.11,65.9,65.92,56662.0,53.4621,53.4783,53.3084,53.3246,56662.0
2018-02-20 11:15:00,65.91,65.99,65.88,65.89,34964.0,53.3165,53.3812,53.2922,53.3003,34964.0
2018-02-20 11:20:00,65.88,66.08,65.88,66.06,68002.0,53.2922,53.454,53.2922,53.4378,68002.0
2018-02-20 11:25:00,66.07,66.09,65.99,66.09,31680.0,53.4459,53.4621,53.3812,53.4621,31680.0
2018-02-20 11:30:00,66.09,66.12,66.03,66.11,40058.0,53.4621,53.4864,53.4136,53.4783,40058.0
2018-02-20 11:35:00,66.12,66.4,66.12,66.33,151905.0,53.4864,53.7129,53.4864,53.6562,151905.0
2018-02-20 11:40:00,66.34,66.37,66.25,66.36,63327.0,53.6643,53.6886,53.5915,53.6805,63327.0
2018-02-20 11:45:00,66.38,66.4,66.17,66.21,85366.0,53.6967,53.7129,53.5268,53.5592,85366.0
2018-02-20 11:50:00,66.22,66.28,66.17,66.2,53716.0,53.5673,53.6158,53.5268,53.5511,53716.0
2018-02-20 11:55:00,66.2,66.3,66.2,66.28,48329.0,53.5511,53.632,53.5511,53.6158,48329.0
2018-02-20 12:00:00,66.3,66.47,66.27,66.41,45132.0,53.632,53.7695,53.6077,53.721,45132.0
2018-02-20 12:05:00,66.4,66.48,66.35,66.46,51110.0,53.7129,53.7776,53.6724,53.7614,51110.0
2018-02-20 12:10:00,66.45,66.54,66.43,66.49,43973.0,53.7533,53.8261,53.7371,53.7857,43973.0
2018-02-20 12:15:00,66.49,66.52,66.35,66.35,46875.0,53.7857,53.8099,53.6724,53.6724,46875.0
2018-02-20 12:20:00,66.34,66.42,66.29,66.29,50389.0,53.6643,53.729,53.6239,53.6239,50389.0
2018-02-20 12:25:00,66.29,66.31,66.25,66.3,47290.0,53.6239,53.6401,53.5915,53.632,47290.0
2018-02-20 12:30:00,66.29,66.37,66.24,66.3,47839.0,53.6239,53.6886,53.5834,53.632,47839.0
2018-02-20 12:35:00,66.3,66.32,66.14,66.15,34517.0,53.632,53.6482,53.5025,53.5106,34517.0
2018-02-20 12:40:00,66.15,66.21,66.11,66.13,33898.0,53.5106,53.5592,53.4783,53.4945,33898.0
2018-02-20 12:45:00,66.14,66.25,66.13,66.23,30414.0,53.5025,53.5915,53.4945,53.5753,30414.0
2018-02-20 12:50:00,66.22,66.22,66.1,66.15,23292.0,53.5673,53.5673,53.4702,53.5106,23292.0
2018-02-20 12:55:00,66.14,66.15,66.05,66.06,30355.0,53.5025,53.5106,53.4297,53.4378,30355.0
2018-02-20 13:00:00,66.06,66.16,66.02,66.02,31595.0,53.4378,53.5187,53.4055,53.4055,31595.0
2018-02-20 13:05:00,66.01,66.03,65.93,66.0,49315.0,53.3974,53.4136,53.3327,53.3893,49315.0
2018-02-20 13:10:00,66.01,66.11,65.96,66.03,24396.0,53.3974,53.4783,53.3569,53.4136,24396.0
2018-02-20 13:15:00,66.02,66.08,65.98,66.01,28051.0,53.4055,53.454,53.3731,53.3974,28051.0
2018-02-20 13:20:00,66.03,66.05,65.95,66.0,30604.0,53.4136,53.4297,53.3488,53.3893,30604.0
2018-02-20 13:25:00,66.0,66.0,65.83,65.85,67480.0,53.3893,53.3893,53.2518,53.268,67480.0
2018-02-20 13:30:00,65.85,65.94,65.82,65.94,37090.0,53.268,53.3408,53.2437,53.3408,37090.0
2018-02-20 13:35:00,65.94,66.06,65.94,65.99,29906.0,53.3408,53.4378,53.3408,53.3812,29906.0
2018-02-20 13:40:00,66.0,66.04,65.9,65.92,25885.0,53.3893,53.4217,53.3084,53.3246,25885.0
2018-02-20 13:45:00,65.93,66.01,65.92,66.01,22600.0,53.3327,53.3974,53.3246,53.3974,22600.0
2018-02-20 13:50:00,66.03,66.11,66.01,66.07,37963.0,53.4136,53.4783,53.3974,53.4459,37963.0
2018-02-20 13:55:00,66.06,66.1,66.0,66.08,31426.0,53.4378,53.4702,53.3893,53.454,31426.0
2018-02-20 14:00:00,66.08,66.15,66.02,66.04,36751.0,53.454,53.5106,53.4055,53.4217,36751.0
2018-02-20 14:05:00,66.04,66.04,65.92,65.92,34054.0,53.4217,53.4217,53.3246,53.3246,34054.0
2018-02-20 14:10:00,65.93,65.95,65.82,65.83,82655.0,53.3327,53.3488,53.2437,53.2518,82655.0
2018-02-20 14:15:00,65.82,65.86,65.77,65.8,46776.0,53.2437,53.276,53.2032,53.2275,46776.0
2018-02-20 14:20:00,65.8,65.85,65.76,65.8,48159.0,53.2275,53.268,53.1952,53.2275,48159.0
2018-02-20 14:25:00,65.81,65.91,65.79,65.87,75847.0,53.2356,53.3165,53.2194,53.2841,75847.0
2018-02-20 14:30:00,65.86,65.91,65.84,65.88,31234.0,53.276,53.3165,53.2599,53.2922,31234.0
2018-02-20 14:35:00,65.88,65.95,65.85,65.88,30163.0,53.2922,53.3488,53.268,53.2922,30163.0
2018-02-20 14:40:00,65.88,65.9,65.81,65.87,56333.0,53.2922,53.3084,53.2356,53.2841,56333.0
2018-02-20 14:45:00,65.87,65.92,65.85,65.86,44361.0,53.2841,53.3246,53.268,53.276,44361.0
2018-02-20 14:50:00,65.85,65.88,65.68,65.7,93269.0,53.268,53.2922,53.1304,53.1466,93269.0
2018-02-20 14:55:00,65.7,65.73,65.59,65.61,63476.0,53.1466,53.1709,53.0576,53.0738,63476.0
2018-02-20 15:00:00,65.61,65.7,65.61,65.67,35376.0,53.0738,53.1466,53.0738,53.1223,35376.0
2018-02-20 15:05:00,65.68,65.72,65.49,65.5,80211.0,53.1304,53.1628,52.9767,52.9848,80211.0
2018-02-20 15:10:00,65.49,65.59,65.41,65.46,66570.0,52.9767,53.0576,52.912,52.9525,66570.0
2018-02-20 15:15:00,65.47,65.53,65.39,65.4,65849.0,52.9606,53.0091,52.8958,52.9039,65849.0
2018-02-20 15:20:00,65.41,65.41,65.26,65.36,79390.0,52.912,52.912,52.7907,52.8716,79390.0
2018-02-20 15:25:00,65.36,65.48,65.35,65.39,54019.0,52.8716,52.9687,52.8635,52.8958,54019.0
2018-02-20 15:30:00,65.39,65.51,65.39,65.44,58122.0,52.8958,52.9929,52.8958,52.9363,58122.0
2018-02-20 15:35:00,65.44,65.57,65.36,65.49,74107.0,52.9363,53.0415,52.8716,52.9767,74107.0
2018-02-20 15:40:00,65.48,65.48,65.39,65.41,74353.0,52.9687,52.9687,52.8958,52.912,74353.0
2018-02-20 15:45:00,65.4,65.64,65.36,65.57,131255.0,52.9039,53.0981,52.8716,53.0415,131255.0
2018-02-20 15:50:00,65.57,65.63,65.56,65.58,91652.0,53.0415,53.09,53.0334,53.0495,91652.0
2018-02-20 15:55:00,65.59,65.65,65.49,65.6,327206.0,53.0576,53.1062,52.9767,53.0657,327206.0
2018-02-21 09:30:00,65.35,65.62,65.16,65.4,217317.0,52.8635,53.0819,52.7098,52.9039,217317.0
2018-02-21 09:35:00,65.41,65.57,65.11,65.12,80294.0,52.912,53.0415,52.6693,52.6774,80294.0
2018-02-21 09:40:00,65.13,65.34,65.1,65.18,58331.0,52.6855,52.8554,52.6613,52.726,58331.0
2018-02-21 09:45:00,65.19,65.48,65.11,65.46,68309.0,52.7341,52.9687,52.6693,52.9525,68309.0
2018-02-21 09:50:00,65.48,65.62,65.42,65.48,58034.0,52.9687,53.0819,52.9201,52.9687,58034.0
2018-02-21 09:55:00,65.5,65.81,65.49,65.81,62849.0,52.9848,53.2356,52.9767,53.2356,62849.0
2018-02-21 10:00:00,65.78,66.06,65.74,66.03,146935.0,53.2113,53.4378,53.179,53.4136,146935.0
2018-02-21 10:05:00,66.01,66.01,65.68,65.81,96572.0,53.3974,53.3974,53.1304,53.2356,96572.0
2018-02-21 10:10:00,65.81,65.93,65.6,65.62,87349.0,53.2356,53.3327,53.0657,53.0819,87349.0
2018-02-21 10:15:00,65.61,65.96,65.61,65.9,71489.0,53.0738,53.3569,53.0738,53.3084,71489.0
2018-02-21 10:20:00,65.93,66.1,65.89,66.0,45913.0,53.3327,53.4702,53.3003,53.3893,45913.0
2018-02-21 10:25:00,66.01,66.02,65.8,65.83,40702.0,53.3974,53.4055,53.2275,53.2518,40702.0
2018-02-21 10:30:00,65.82,66.01,65.82,65.98,41985.0,53.2437,53.3974,53.2437,53.3731,41985.0
2018-02-21 10:35:00,65.97,65.99,65.85,65.98,47876.0,53.365,53.3812,53.268,53.3731,47876.0
2018-02-21 10:40:00,65.98,66.0,65.89,65.94,28900.0,53.3731,53.3893,53.3003,53.3408,28900.0
2018-02-21 10:45:00,65.93,65.98,65.85,65.93,32266.0,53.3327,53.3731,53.268,53.3327,32266.0
2018-02-21 10:50:00,65.94,65.96,65.83,65.89,34211.0,53.3408,53.3569,53.2518,53.3003,34211.0
2018-02-21 10:55:00,65.88,65.95,65.77,65.82,41256.0,53.2922,53.3488,53.2032,53.2437,41256.0
2018-02-21 11:00:00,65.83,65.86,65.75,65.84,41271.0,53.2518,53.276,53.1871,53.2599,41271.0
2018-02-21 11:05:00,65.85,65.86,65.72,65.79,63768.0,53.268,53.276,53.1628,53.2194,63768.0
2018-02-21 11:10:00,65.8,65.86,65.66,65.67,42778.0,53.2275,53.276,53.1143,53.1223,42778.0
2018-02-21 11:15:00,65.67,65.73,65.6,65.71,60807.0,53.1223,53.1709,53.0657,53.1547,60807.0
2018-02-21 11:20:00,65.7,66.03,65.7,65.95,72075.0,53.1466,53.4136,53.1466,53.3488,72075.0
2018-02-21 11:25:00,65.96,66.09,65.95,66.04,49142.0,53.3569,53.4621,53.3488,53.4217,49142.0
2018-02-21 11:30:00,66.03,66.04,65.79,65.79,63985.0,53.4136,53.4217,53.2194,53.2194,63985.0
2018-02-21 11:35:00,65.8,65.85,65.7,65.73,92669.0,53.2275,53.268,53.1466,53.1709,92669.0
2018-02-21 11:40:00,65.74,65.82,65.72,65.75,31669.0,53.179,53.2437,53.1628,53.1871,31669.0
2018-02-21 11:45:00,65.74,65.8,65.72,65.77,40526.0,53.179,53.2275,53.1628,53.2032,40526.0
2018-02-21 11:50:00,65.77,65.77,65.54,65.56,60210.0,53.2032,53.2032,53.0172,53.0334,60210.0
2018-02-21 11:55:00,65.55,65.58,65.43,65.43,41828.0,53.0253,53.0495,52.9282,52.9282,41828.0
2018-02-21 12:00:00,65.42,65.55,65.35,65.48,145786.0,52.9201,53.0253,52.8635,52.9687,145786.0
2018-02-21 12:05:00,65.49,65.66,65.48,65.6,71358.0,52.9767,53.1143,52.9687,53.0657,71358.0
2018-02-21 12:10:00,65.6,65.6,65.51,65.54,73603.0,53.0657,53.0657,52.9929,53.0172,73603.0
2018-02-21 12:15:00,65.54,65.64,65.51,65.64,63995.0,53.0172,53.0981,52.9929,53.0981,63995.0
2018-02-21 12:20:00,65.63,65.63,65.38,65.38,81156.0,53.09,53.09,52.8878,52.8878,81156.0
2018-02-21 12:25:00,65.38,65.41,65.34,65.39,56070.0,52.8878,52.912,52.8554,52.8958,56070.0
2018-02-21 12:30:00,65.39,65.47,65.38,65.47,37828.0,52.8958,52.9606,52.8878,52.9606,37828.0
2018-02-21 12:35:00,65.48,65.49,65.42,65.45,29816.0,52.9687,52.9767,52.9201,52.9444,29816.0
2018-02-21 12:40:00,65.44,65.53,65.38,65.42,82505.0,52.9363,53.0091,52.8878,52.9201,82505.0
2018-02-21 12:45:00,65.43,65.47,65.39,65.4,36063.0,52.9282,52.9606,52.8958,52.9039,36063.0
2018-02-21 12:50:00,65.4,65.44,65.29,65.43,107052.0,52.9039,52.9363,52.815,52.9282,107052.0
2018-02-21 12:55:00,65.44,65.56,65.44,65.53,40901.0,52.9363,53.0334,52.9363,53.0091,40901.0
2018-02-21 13:00:00,65.53,65.54,65.42,65.44,44402.0,53.0091,53.0172,52.9201,52.9363,44402.0
2018-02-21 13:05:00,65.44,65.49,65.4,65.42,34885.0,52.9363,52.9767,52.9039,52.9201,34885.0
2018-02-21 13:10:00,65.42,65.49,65.4,65.48,25993.0,52.9201,52.9767,52.9039,52.9687,25993.0
2018-02-21 13:15:00,65.48,65.63,65.47,65.58,61067.0,52.9687,53.09,52.9606,53.0495,61067.0
2018-02-21 13:20:00,65.57,65.57,65.48,65.49,29749.0,53.0415,53.0415,52.9687,52.9767,29749.0
2018-02-21 13:25:00,65.48,65.53,65.42,65.5,29052.0,52.9687,53.0091,52.9201,52.9848,29052.0
2018-02-21 13:30:00,65.5,65.51,65.4,65.43,47355.0,52.9848,52.9929,52.9039,52.9282,47355.0
2018-02-21 13:35:00,65.42,65.52,65.41,65.47,30740.0,52.9201,53.001,52.912,52.9606,30740.0
2018-02-21 13:40:00,65.47,65.5,65.37,65.41,55577.0,52.9606,52.9848,52.8797,52.912,55577.0
2018-02-21 13:45:00,65.41,65.54,65.4,65.49,57386.0,52.912,53.0172,52.9039,52.9767,57386.0
2018-02-21 13:50:00,65.5,65.52,65.42,65.43,44643.0,52.9848,53.001,52.9201,52.9282,44643.0
2018-02-21 13:55:00,65.44,65.5,65.41,65.49,38025.0,52.9363,52.9848,52.912,52.9767,38025.0
2018-02-21 14:00:00,65.5,65.73,65.41,65.68,70036.0,52.9848,53.1709,52.912,53.1304,70036.0
2018-02-21 14:05:00,65.68,65.89,65.64,65.73,84547.0,53.1304,53.3003,53.0981,53.1709,84547.0
2018-02-21 14:10:00,65.74,65.84,65.56,65.58,102993.0,53.179,53.2599,53.0334,53.0495,102993.0
2018-02-21 14:15:00,65.59,65.71,65.57,65.67,52405.0,53.0576,53.1547,53.0415,53.1223,52405.0
2018-02-21 14:20:00,65.68,65.72,65.59,65.6,65802.0,53.1304,53.1628,53.0576,53.0657,65802.0
2018-02-21 14:25:00,65.61,65.69,65.53,65.55,92016.0,53.0738,53.1385,53.0091,53.0253,92016.0
2018-02-21 14:30:00,65.55,65.59,65.42,65.46,80673.0,53.0253,53.0576,52.9201,52.9525,80673.0
2018-02-21 14:35:00,65.47,65.49,65.37,65.42,153225.0,52.9606,52.9767,52.8797,52.9201,153225.0
2018-02-21 14:40:00,65.42,65.44,65.32,65.34,62801.0,52.9201,52.9363,52.8392,52.8554,62801.0
2018-02-21 14:45:00,65.33,65.33,65.16,65.16,80450.0,52.8473,52.8473,52.7098,52.7098,80450.0
2018-02-21 14:50:00,65.15,65.2,65.05,65.15,105369.0,52.7017,52.7422,52.6208,52.7017,105369.0
2018-02-21 14:55:00,65.15,65.3,65.11,65.19,61365.0,52.7017,52.823,52.6693,52.7341,61365.0
2018-02-21 15:00:00,65.18,65.18,64.93,64.96,156669.0,52.726,52.726,52.5237,52.548,156669.0
2018-02-21 15:05:00,64.96,65.02,64.84,64.87,58151.0,52.548,52.5965,52.4509,52.4752,58151.0
2018-02-21 15:10:00,64.86,65.02,64.78,64.97,100252.0,52.4671,52.5965,52.4024,52.5561,100252.0
2018-02-21 15:15:00,64.97,65.04,64.89,65.01,63112.0,52.5561,52.6127,52.4914,52.5885,63112.0
2018-02-21 15:20:00,65.03,65.11,64.89,65.0,74670.0,52.6046,52.6693,52.4914,52.5804,74670.0
2018-02-21 15:25:00,65.0,65.19,64.9,65.14,76627.0,52.5804,52.7341,52.4995,52.6936,76627.0
2018-02-21 15:30:00,65.14,65.22,65.07,65.11,58602.0,52.6936,52.7583,52.637,52.6693,58602.0
2018-02-21 15:35:00,65.11,65.16,64.95,64.95,71912.0,52.6693,52.7098,52.5399,52.5399,71912.0
2018-02-21 15:40:00,64.96,64.97,64.75,64.78,113705.0,52.548,52.5561,52.3781,52.4024,113705.0
2018-02-21 15:45:00,64.78,65.0,64.74,64.75,196175.0,52.4024,52.5804,52.37,52.3781,196175.0
2018-02-21 15:50:00,64.74,64.75,64.55,64.62,254773.0,52.37,52.3781,52.2163,52.273,254773.0
2018-02-21 15:55:00,64.61,64.65,64.38,64.39,630468.0,52.2649,52.2972,52.0788,52.0869,630468.0
2018-02-22 09:30:00,64.84,65.41,64.84,65.33,335071.0,52.4509,52.912,52.4509,52.8473,335071.0
2018-02-22 09:35:00,65.32,65.36,64.91,65.12,162967.0,52.8392,52.8716,52.5076,52.6774,162967.0
2018-02-22 09:40:00,65.15,65.41,65.06,65.25,73164.0,52.7017,52.912,52.6289,52.7826,73164.0
2018-02-22 09:45:00,65.26,65.29,64.97,65.04,76426.0,52.7907,52.815,52.5561,52.6127,76426.0
2018-02-22 09:50:00,65.04,65.08,64.83,65.01,65428.0,52.6127,52.6451,52.4428,52.5885,65428.0
2018-02-22 09:55:00,65.0,65.25,64.97,65.2,94166.0,52.5804,52.7826,52.5561,52.7422,94166.0
2018-02-22 10:00:00,65.2,65.33,65.11,65.23,109984.0,52.7422,52.8473,52.6693,52.7664,109984.0
2018-02-22 10:05:00,65.22,65.33,65.17,65.2,150064.0,52.7583,52.8473,52.7179,52.7422,150064.0
2018-02-22 10:10:00,65.19,65.21,65.0,65.06,89621.0,52.7341,52.7502,52.5804,52.6289,89621.0
2018-02-22 10:15:00,65.06,65.15,64.96,64.97,59795.0,52.6289,52.7017,52.548,52.5561,59795.0
2018-02-22 10:20:00,64.97,65.11,64.89,65.08,53596.0,52.5561,52.6693,52.4914,52.6451,53596.0
2018-02-22 10:25:00,65.06,65.09,64.98,65.04,39216.0,52.6289,52.6532,52.5642,52.6127,39216.0
2018-02-22 10:30:00,65.04,65.15,64.98,65.07,58908.0,52.6127,52.7017,52.5642,52.637,58908.0
2018-02-22 10:35:00,65.08,65.27,65.06,65.24,47861.0,52.6451,52.7988,52.6289,52.7745,47861.0
2018-02-22 10:40:00,65.23,65.26,65.08,65.21,42433.0,52.7664,52.7907,52.6451,52.7502,42433.0
2018-02-22 10:45:00,65.22,65.26,65.15,65.23,53946.0,52.7583,52.7907,52.7017,52.7664,53946.0
2018-02-22 10:50:00,65.23,65.26,65.01,65.03,67073.0,52.7664,52.7907,52.5885,52.6046,67073.0
2018-02-22 10:55:00,65.03,65.1,64.95,64.98,58870.0,52.6046,52.6613,52.5399,52.5642,58870.0
2018-02-22 11:00:00,64.98,65.45,64.98,65.38,133349.0,52.5642,52.9444,52.5642,52.8878,133349.0
2018-02-22 11:05:00,65.39,65.67,65.35,65.64,256921.0,52.8958,53.1223,52.8635,53.0981,256921.0
2018-02-22 11:10:00,65.65,65.68,65.37,65.56,222258.0,53.1062,53.1304,52.8797,53.0334,222258.0
2018-02-22 11:15:00,65.58,65.73,65.54,65.55,105623.0,53.0495,53.1709,53.0172,53.0253,105623.0
2018-02-22 11:20:00,65.55,65.74,65.53,65.66,63254.0,53.0253,53.179,53.0091,53.1143,63254.0
2018-02-22 11:25:00,65.66,65.81,65.62,65.65,70160.0,53.1143,53.2356,53.0819,53.1062,70160.0
2018-02-22 11:30:00,65.64,65.72,65.61,65.67,48634.0,53.0981,53.1628,53.0738,53.1223,48634.0
2018-02-22 11:35:00,65.67,65.75,65.55,65.75,54974.0,53.1223,53.1871,53.0253,53.1871,54974.0
2018-02-22 11:40:00,65.75,65.79,65.63,65.78,33600.0,53.1871,53.2194,53.09,53.2113,33600.0
2018-02-22 11:45:00,65.78,65.8,65.68,65.72,40505.0,53.2113,53.2275,53.1304,53.1628,40505.0
2018-02-22 11:50:00,65.72,65.81,65.69,65.78,71689.0,53.1628,53.2356,53.1385,53.2113,71689.0
2018-02-22 11:55:00,65.78,65.83,65.77,65.81,69624.0,53.2113,53.2518,53.2032,53.2356,69624.0
2018-02-22 12:00:00,65.81,65.97,65.8,65.85,66413.0,53.2356,53.365,53.2275,53.268,66413.0
2018-02-22 12:05:00,65.86,65.86,65.7,65.81,59918.0,53.276,53.276,53.1466,53.2356,59918.0
2018-02-22 12:10:00,65.8,65.85,65.65,65.65,36531.0,53.2275,53.268,53.1062,53.1062,36531.0
2018-02-22 12:15:00,65.64,65.7,65.58,65.59,82982.0,53.0981,53.1466,53.0495,53.0576,82982.0
2018-02-22 12:20:00,65.58,65.76,65.57,65.7,109050.0,53.0495,53.1952,53.0415,53.1466,109050.0
2018-02-22 12:25:00,65.7,65.76,65.64,65.69,53616.0,53.1466,53.1952,53.0981,53.1385,53616.0
2018-02-22 12:30:00,65.69,65.72,65.49,65.52,82465.0,53.1385,53.1628,52.9767,53.001,82465.0
2018-02-22 12:35:00,65.53,65.59,65.42,65.43,74677.0,53.0091,53.0576,52.9201,52.9282,74677.0
2018-02-22 12:40:00,65.43,65.61,65.43,65.58,54580.0,52.9282,53.0738,52.9282,53.0495,54580.0
2018-02-22 12:45:00,65.57,65.61,65.48,65.5,68148.0,53.0415,53.0738,52.9687,52.9848,68148.0
2018-02-22 12:50:00,65.49,65.56,65.4,65.52,80666.0,52.9767,53.0334,52.9039,53.001,80666.0
2018-02-22 12:55:00,65.52,65.52,65.44,65.44,43080.0,53.001,53.001,52.9363,52.9363,43080.0
2018-02-22 13:00:00,65.43,65.55,65.42,65.53,48916.0,52.9282,53.0253,52.9201,53.0091,48916.0
2018-02-22 13:05:00,65.53,65.62,65.47,65.61,33943.0,53.0091,53.0819,52.9606,53.0738,33943.0
2018-02-22 13:10:00,65.61,65.61,65.33,65.36,46554.0,53.0738,53.0738,52.8473,52.8716,46554.0
2018-02-22 13:15:00,65.34,65.4,65.24,65.25,66357.0,52.8554,52.9039,52.7745,52.7826,66357.0
2018-02-22 13:20:00,65.25,65.28,65.15,65.27,58991.0,52.7826,52.8069,52.7017,52.7988,58991.0
2018-02-22 13:25:00,65.27,65.35,65.21,65.33,114832.0,52.7988,52.8635,52.7502,52.8473,114832.0
2018-02-22 13:30:00,65.32,65.4,65.19,65.2,57342.0,52.8392,52.9039,52.7341,52.7422,57342.0
2018-02-22 13:35:00,65.19,65.37,65.19,65.36,56232.0,52.7341,52.8797,52.7341,52.8716,56232.0
2018-02-22 13:40:00,65.35,65.39,65.23,65.27,36775.0,52.8635,52.8958,52.7664,52.7988,36775.0
2018-02-22 13:45:00,65.26,65.27,65.0,65.06,138108.0,52.7907,52.7988,52.5804,52.6289,138108.0
2018-02-22 13:50:00,65.05,65.25,65.02,65.25,39288.0,52.6208,52.7826,52.5965,52.7826,39288.0
2018-02-22 13:55:00,65.24,65.25,65.18,65.2,62322.0,52.7745,52.7826,52.726,52.7422,62322.0
2018-02-22 14:00:00,65.19,65.22,65.11,65.14,89946.0,52.7341,52.7583,52.6693,52.6936,89946.0
2018-02-22 14:05:00,65.13,65.14,64.96,64.97,48222.0,52.6855,52.6936,52.548,52.5561,48222.0
2018-02-22 14:10:00,64.97,65.12,64.96,65.09,86028.0,52.5561,52.6774,52.548,52.6532,86028.0
2018-02-22 14:15:00,65.1,65.19,65.05,65.19,50128.0,52.6613,52.7341,52.6208,52.7341,50128.0
2018-02-22 14:20:00,65.19,65.28,65.11,65.25,368906.0,52.7341,52.8069,52.6693,52.7826,368906.0
2018-02-22 14:25:00,65.24,65.39,65.15,65.38,60401.0,52.7745,52.8958,52.7017,52.8878,60401.0
2018-02-22 14:30:00,65.37,65.41,65.33,65.4,47726.0,52.8797,52.912,52.8473,52.9039,47726.0
2018-02-22 14:35:00,65.41,65.41,65.27,65.3,50854.0,52.912,52.912,52.7988,52.823,50854.0
2018-02-22 14:40:00,65.3,65.35,65.23,65.33,47609.0,52.823,52.8635,52.7664,52.8473,47609.0
2018-02-22 14:45:00,65.34,65.35,65.17,65.18,58587.0,52.8554,52.8635,52.7179,52.726,58587.0
2018-02-22 14:50:00,65.19,65.23,65.1,65.12,42039.0,52.7341,52.7664,52.6613,52.6774,42039.0
2018-02-22 14:55:00,65.13,65.15,64.93,64.96,58053.0,52.6855,52.7017,52.5237,52.548,58053.0
2018-02-22 15:00:00,64.97,65.04,64.86,64.89,55464.0,52.5561,52.6127,52.4671,52.4914,55464.0
2018-02-22 15:05:00,64.89,64.96,64.82,64.87,51370.0,52.4914,52.548,52.4348,52.4752,51370.0
2018-02-22 15:10:00,64.85,64.99,64.85,64.98,46280.0,52.459,52.5723,52.459,52.5642,46280.0
2018-02-22 15:15:00,64.97,65.02,64.87,64.94,47678.0,52.5561,52.5965,52.4752,52.5318,47678.0
2018-02-22 15:20:00,64.94,64.98,64.86,64.94,42467.0,52.5318,52.5642,52.4671,52.5318,42467.0
2018-02-22 15:25:00,64.94,65.06,64.89,64.93,72932.0,52.5318,52.6289,52.4914,52.5237,72932.0
2018-02-22 15:30:00,64.94,65.02,64.91,65.01,74069.0,52.5318,52.5965,52.5076,52.5885,74069.0
2018-02-22 15:35:00,65.01,65.01,64.79,64.87,142025.0,52.5885,52.5885,52.4105,52.4752,142025.0
2018-02-22 15:40:00,64.88,64.96,64.79,64.81,119660.0,52.4833,52.548,52.4105,52.4267,119660.0
2018-02-22 15:45:00,64.81,64.87,64.7,64.79,169889.0,52.4267,52.4752,52.3377,52.4105,169889.0
2018-02-22 15:50:00,64.79,64.94,64.78,64.87,279033.0,52.4105,52.5318,52.4024,52.4752,279033.0
2018-02-22 15:55:00,64.87,65.04,64.84,64.96,374044.0,52.4752,52.6127,52.4509,52.548,374044.0
2018-02-23 09:30:00,65.3,65.51,65.07,65.48,174642.0,52.823,52.9929,52.637,52.9687,174642.0
2018-02-23 09:35:00,65.48,65.5,65.16,65.3,63102.0,52.9687,52.9848,52.7098,52.823,63102.0
2018-02-23 09:40:00,65.33,65.45,65.26,65.38,193252.0,52.8473,52.9444,52.7907,52.8878,193252.0
2018-02-23 09:45:00,65.38,65.72,65.29,65.71,191171.0,52.8878,53.1628,52.815,53.1547,191171.0
2018-02-23 09:50:00,65.72,65.92,65.7,65.85,108681.0,53.1628,53.3246,53.1466,53.268,108681.0
2018-02-23 09:55:00,65.85,65.9,65.7,65.84,94509.0,53.268,53.3084,53.1466,53.2599,94509.0
2018-02-23 10:00:00,65.85,65.9,65.64,65.82,47338.0,53.268,53.3084,53.0981,53.2437,47338.0
2018-02-23 10:05:00,65.81,65.83,65.59,65.67,58181.0,53.2356,53.2518,53.0576,53.1223,58181.0
2018-02-23 10:10:00,65.66,65.99,65.66,65.82,215288.0,53.1143,53.3812,53.1143,53.2437,215288.0
2018-02-23 10:15:00,65.81,65.9,65.74,65.83,49334.0,53.2356,53.3084,53.179,53.2518,49334.0
2018-02-23 10:20:00,65.8,65.93,65.77,65.9,50533.0,53.2275,53.3327,53.2032,53.3084,50533.0
2018-02-23 10:25:00,65.9,65.96,65.8,65.87,105510.0,53.3084,53.3569,53.2275,53.2841,105510.0
2018-02-23 10:30:00,65.87,65.88,65.71,65.74,66559.0,53.2841,53.2922,53.1547,53.179,66559.0
2018-02-23 10:35:00,65.73,65.79,65.66,65.72,74121.0,53.1709,53.2194,53.1143,53.1628,74121.0
2018-02-23 10:40:00,65.73,65.81,65.64,65.8,95984.0,53.1709,53.2356,53.0981,53.2275,95984.0
2018-02-23 10:45:00,65.8,65.86,65.72,65.85,161889.0,53.2275,53.276,53.1628,53.268,161889.0
2018-02-23 10:50:00,65.85,65.88,65.76,65.78,109220.0,53.268,53.2922,53.1952,53.2113,109220.0
2018-02-23 10:55:00,65.77,65.78,65.55,65.68,40910.0,53.2032,53.2113,53.0253,53.1304,40910.0
2018-02-23 11:00:00,65.7,65.8,65.69,65.73,34671.0,53.1466,53.2275,53.1385,53.1709,34671.0
2018-02-23 11:05:00,65.73,65.75,65.59,65.62,37954.0,53.1709,53.1871,53.0576,53.0819,37954.0
2018-02-23 11:10:00,65.63,65.64,65.51,65.57,61265.0,53.09,53.0981,52.9929,53.0415,61265.0
2018-02-23 11:15:00,65.59,65.64,65.51,65.57,50425.0,53.0576,53.0981,52.9929,53.0415,50425.0
2018-02-23 11:20:00,65.58,65.6,65.52,65.58,64997.0,53.0495,53.0657,53.001,53.0495,64997.0
2018-02-23 11:25:00,65.59,65.66,65.58,65.62,55905.0,53.0576,53.1143,53.0495,53.0819,55905.0
2018-02-23 11:30:00,65.62,65.73,65.57,65.71,92552.0,53.0819,53.1709,53.0415,53.1547,92552.0
2018-02-23 11:35:00,65.71,65.74,65.66,65.7,94402.0,53.1547,53.179,53.1143,53.1466,94402.0
2018-02-23 11:40:00,65.7,65.72,65.63,65.71,41576.0,53.1466,53.1628,53.09,53.1547,41576.0
2018-02-23 11:45:00,65.7,65.85,65.7,65.83,80219.0,53.1466,53.268,53.1466,53.2518,80219.0
2018-02-23 11:50:00,65.83,65.99,65.82,65.97,86676.0,53.2518,53.3812,53.2437,53.365,86676.0
2018-02-23 11:55:00,65.98,65.98,65.87,65.92,63036.0,53.3731,53.3731,53.2841,53.3246,63036.0
2018-02-23 12:00:00,65.92,66.1,65.91,66.09,120092.0,53.3246,53.4702,53.3165,53.4621,120092.0
2018-02-23 12:05:00,66.09,66.26,66.07,66.15,122015.0,53.4621,53.5996,53.4459,53.5106,122015.0
2018-02-23 12:10:00,66.16,66.29,66.16,66.18,87795.0,53.5187,53.6239,53.5187,53.5349,87795.0
2018-02-23 12:15:00,66.19,66.36,66.18,66.34,49140.0,53.543,53.6805,53.5349,53.6643,49140.0
2018-02-23 12:20:00,66.34,66.34,66.21,66.32,76598.0,53.6643,53.6643,53.5592,53.6482,76598.0
2018-02-23 12:25:00,66.33,66.44,66.33,66.37,101881.0,53.6562,53.7452,53.6562,53.6886,101881.0
2018-02-23 12:30:00,66.37,66.42,66.36,66.38,53809.0,53.6886,53.729,53.6805,53.6967,53809.0
2018-02-23 12:35:00,66.38,66.38,66.27,66.37,40098.0,53.6967,53.6967,53.6077,53.6886,40098.0
2018-02-23 12:40:00,66.37,66.39,66.28,66.29,39812.0,53.6886,53.7048,53.6158,53.6239,39812.0
2018-02-23 12:45:00,66.28,66.35,66.27,66.33,37526.0,53.6158,53.6724,53.6077,53.6562,37526.0
2018-02-23 12:50:00,66.34,66.37,66.29,66.37,29781.0,53.6643,53.6886,53.6239,53.6886,29781.0
2018-02-23 12:55:00,66.36,66.39,66.23,66.23,34796.0,53.6805,53.7048,53.5753,53.5753,34796.0
2018-02-23 13:00:00,66.22,66.23,66.11,66.12,27368.0,53.5673,53.5753,53.4783,53.4864,27368.0
2018-02-23 13:05:00,66.11,66.16,66.06,66.14,28476.0,53.4783,53.5187,53.4378,53.5025,28476.0
2018-02-23 13:10:00,66.14,66.19,66.07,66.16,31917.0,53.5025,53.543,53.4459,53.5187,31917.0
2018-02-23 13:15:00,66.16,66.22,66.13,66.18,31600.0,53.5187,53.5673,53.4945,53.5349,31600.0
2018-02-23 13:20:00,66.18,66.27,66.17,66.2,29349.0,53.5349,53.6077,53.5268,53.5511,29349.0
2018-02-23 13:25:00,66.2,66.24,66.09,66.14,30289.0,53.5511,53.5834,53.4621,53.5025,30289.0
2018-02-23 13:30:00,66.14,66.25,66.09,66.25,28615.0,53.5025,53.5915,53.4621,53.5915,28615.0
2018-02-23 13:35:00,66.25,66.26,66.16,66.25,45106.0,53.5915,53.5996,53.5187,53.5915,45106.0
2018-02-23 13:40:00,66.26,66.29,66.19,66.23,27796.0,53.5996,53.6239,53.543,53.5753,27796.0
2018-02-23 13:45:00,66.23,66.27,66.23,66.26,30464.0,53.5753,53.6077,53.5753,53.5996,30464.0
2018-02-23 13:50:00,66.26,66.28,66.2,66.22,55311.0,53.5996,53.6158,53.5511,53.5673,55311.0
2018-02-23 13:55:00,66.22,66.26,66.21,66.26,17837.0,53.5673,53.5996,53.5592,53.5996,17837.0
2018-02-23 14:00:00,66.25,66.26,66.14,66.18,34226.0,53.5915,53.5996,53.5025,53.5349,34226.0
2018-02-23 14:05:00,66.19,66.22,66.15,66.2,43404.0,53.543,53.5673,53.5106,53.5511,43404.0
2018-02-23 14:10:00,66.21,66.24,66.16,66.18,41284.0,53.5592,53.5834,53.5187,53.5349,41284.0
2018-02-23 14:15:00,66.17,66.24,66.16,66.17,23415.0,53.5268,53.5834,53.5187,53.5268,23415.0
2018-02-23 14:20:00,66.16,66.26,66.16,66.25,69387.0,53.5187,53.5996,53.5187,53.5915,69387.0
2018-02-23 14:25:00,66.24,66.27,66.18,66.21,63202.0,53.5834,53.6077,53.5349,53.5592,63202.0
2018-02-23 14:30:00,66.21,66.25,66.17,66.25,32254.0,53.5592,53.5915,53.5268,53.5915,32254.0
2018-02-23 14:35:00,66.24,66.26,66.21,66.24,74884.0,53.5834,53.5996,53.5592,53.5834,74884.0
2018-02-23 14:40:00,66.25,66.33,66.24,66.33,113565.0,53.5915,53.6562,53.5834,53.6562,113565.0
2018-02-23 14:45:00,66.34,66.47,66.31,66.47,100503.0,53.6643,53.7695,53.6401,53.7695,100503.0
2018-02-23 14:50:00,66.47,66.55,66.46,66.49,76349.0,53.7695,53.8342,53.7614,53.7857,76349.0
2018-02-23 14:55:00,66.49,66.56,66.42,66.46,51339.0,53.7857,53.8423,53.729,53.7614,51339.0
2018-02-23 15:00:00,66.46,66.57,66.46,66.56,49370.0,53.7614,53.8504,53.7614,53.8423,49370.0
2018-02-23 15:05:00,66.56,66.7,66.56,66.7,53331.0,53.8423,53.9555,53.8423,53.9555,53331.0
2018-02-23 15:10:00,66.69,66.7,66.5,66.51,82304.0,53.9475,53.9555,53.7938,53.8018,82304.0
2018-02-23 15:15:00,66.5,66.53,66.47,66.5,63544.0,53.7938,53.818,53.7695,53.7938,63544.0
2018-02-23 15:20:00,66.5,66.63,66.5,66.62,54817.0,53.7938,53.8989,53.7938,53.8908,54817.0
2018-02-23 15:25:00,66.62,66.68,66.52,66.53,84792.0,53.8908,53.9394,53.8099,53.818,84792.0
2018-02-23 15:30:00,66.54,66.57,66.5,66.51,93677.0,53.8261,53.8504,53.7938,53.8018,93677.0
2018-02-23 15:35:00,66.51,66.56,66.47,66.47,87657.0,53.8018,53.8423,53.7695,53.7695,87657.0
2018-02-23 15:40:00,66.48,66.51,66.44,66.51,68195.0,53.7776,53.8018,53.7452,53.8018,68195.0
2018-02-23 15:45:00,66.5,66.57,66.49,66.55,153044.0,53.7938,53.8504,53.7857,53.8342,153044.0
2018-02-23 15:50:00,66.55,66.6,66.53,66.55,134287.0,53.8342,53.8747,53.818,53.8342,134287.0
2018-02-23 15:55:00,66.55,66.55,66.45,66.49,607078.0,53.8342,53.8342,53.7533,53.7857,607078.0
2018-02-26 09:30:00,67.15,67.27,66.97,67.1,253496.0,54.3196,54.4166,54.174,54.2791,253496.0
2018-02-26 09:35:00,67.11,67.2,66.91,67.13,129790.0,54.2872,54.36,54.1254,54.3034,129790.0
2018-02-26 09:40:00,67.12,67.17,66.93,67.07,144990.0,54.2953,54.3357,54.1416,54.2548,144990.0
2018-02-26 09:45:00,67.06,67.08,66.72,66.84,75277.0,54.2468,54.2629,53.9717,54.0688,75277.0
2018-02-26 09:50:00,66.82,67.0,66.82,66.97,92846.0,54.0526,54.1982,54.0526,54.174,92846.0
2018-02-26 09:55:00,66.97,67.03,66.76,66.83,116851.0,54.174,54.2225,54.0041,54.0607,116851.0
2018-02-26 10:00:00,66.83,66.96,66.77,66.89,92158.0,54.0607,54.1659,54.0122,54.1092,92158.0
2018-02-26 10:05:00,66.9,67.04,66.84,66.9,82812.0,54.1173,54.2306,54.0688,54.1173,82812.0
2018-02-26 10:10:00,66.89,66.96,66.8,66.81,93354.0,54.1092,54.1659,54.0364,54.0445,93354.0
2018-02-26 10:15:00,66.81,66.97,66.66,66.94,171768.0,54.0445,54.174,53.9232,54.1497,171768.0
2018-02-26 10:20:00,66.94,66.94,66.75,66.75,64126.0,54.1497,54.1497,53.996,53.996,64126.0
2018-02-26 10:25:00,66.76,66.78,66.5,66.55,89877.0,54.0041,54.0203,53.7938,53.8342,89877.0
2018-02-26 10:30:00,66.54,66.63,66.42,66.49,110013.0,53.8261,53.8989,53.729,53.7857,110013.0
2018-02-26 10:35:00,66.5,66.57,66.48,66.52,68205.0,53.7938,53.8504,53.7776,53.8099,68205.0
2018-02-26 10:40:00,66.52,66.53,66.43,66.51,69486.0,53.8099,53.818,53.7371,53.8018,69486.0
2018-02-26 10:45:00,66.5,66.53,66.37,66.41,61437.0,53.7938,53.818,53.6886,53.721,61437.0
2018-02-26 10:50:00,66.42,66.48,66.37,66.4,58744.0,53.729,53.7776,53.6886,53.7129,58744.0
2018-02-26 10:55:00,66.4,66.45,66.3,66.42,53235.0,53.7129,53.7533,53.632,53.729,53235.0
2018-02-26 11:00:00,66.42,66.51,66.37,66.44,95241.0,53.729,53.8018,53.6886,53.7452,95241.0
2018-02-26 11:05:00,66.43,66.51,66.4,66.49,65489.0,53.7371,53.8018,53.7129,53.7857,65489.0
2018-02-26 11:10:00,66.49,66.68,66.49,66.66,115733.0,53.7857,53.9394,53.7857,53.9232,115733.0
2018-02-26 11:15:00,66.67,66.76,66.66,66.73,108820.0,53.9313,54.0041,53.9232,53.9798,108820.0
2018-02-26 11:20:00,66.73,66.77,66.67,66.69,45885.0,53.9798,54.0122,53.9313,53.9475,45885.0
2018-02-26 11:25:00,66.7,66.83,66.69,66.76,64360.0,53.9555,54.0607,53.9475,54.0041,64360.0
2018-02-26 11:30:00,66.77,66.91,66.71,66.71,74469.0,54.0122,54.1254,53.9636,53.9636,74469.0
2018-02-26 11:35:00,66.69,66.71,66.59,66.6,43525.0,53.9475,53.9636,53.8666,53.8747,43525.0
2018-02-26 11:40:00,66.61,66.71,66.56,66.66,36449.0,53.8827,53.9636,53.8423,53.9232,36449.0
2018-02-26 11:45:00,66.67,66.73,66.65,66.69,26349.0,53.9313,53.9798,53.9151,53.9475,26349.0
2018-02-26 11:50:00,66.68,66.71,66.57,66.59,36444.0,53.9394,53.9636,53.8504,53.8666,36444.0
2018-02-26 11:55:00,66.59,66.65,66.58,66.64,25469.0,53.8666,53.9151,53.8585,53.907,25469.0
2018-02-26 12:00:00,66.63,66.75,66.61,66.74,23922.0,53.8989,53.996,53.8827,53.9879,23922.0
2018-02-26 12:05:00,66.74,66.87,66.74,66.85,54834.0,53.9879,54.0931,53.9879,54.0769,54834.0
2018-02-26 12:10:00,66.84,66.88,66.8,66.87,39220.0,54.0688,54.1012,54.0364,54.0931,39220.0
2018-02-26 12:15:00,66.86,66.9,66.83,66.87,24947.0,54.085,54.1173,54.0607,54.0931,24947.0
2018-02-26 12:20:00,66.87,66.89,66.81,66.83,30161.0,54.0931,54.1092,54.0445,54.0607,30161.0
2018-02-26 12:25:00,66.84,66.88,66.8,66.84,29642.0,54.0688,54.1012,54.0364,54.0688,29642.0
2018-02-26 12:30:00,66.85,66.87,66.76,66.77,38721.0,54.0769,54.0931,54.0041,54.0122,38721.0
2018-02-26 12:35:00,66.76,66.87,66.71,66.85,57097.0,54.0041,54.0931,53.9636,54.0769,57097.0
2018-02-26 12:40:00,66.85,66.85,66.72,66.75,27853.0,54.0769,54.0769,53.9717,53.996,27853.0
2018-02-26 12:45:00,66.75,66.89,66.74,66.89,30780.0,53.996,54.1092,53.9879,54.1092,30780.0
2018-02-26 12:50:00,66.89,66.92,66.83,66.88,29768.0,54.1092,54.1335,54.0607,54.1012,29768.0
2018-02-26 12:55:00,66.88,67.03,66.88,67.03,46483.0,54.1012,54.2225,54.1012,54.2225,46483.0
2018-02-26 13:00:00,67.03,67.1,67.02,67.03,33314.0,54.2225,54.2791,54.2144,54.2225,33314.0
2018-02-26 13:05:00,67.03,67.04,66.94,67.0,33418.0,54.2225,54.2306,54.1497,54.1982,33418.0
2018-02-26 13:10:00,67.01,67.01,66.84,66.86,37979.0,54.2063,54.2063,54.0688,54.085,37979.0
2018-02-26 13:15:00,66.87,66.89,66.79,66.8,36974.0,54.0931,54.1092,54.0283,54.0364,36974.0
2018-02-26 13:20:00,66.8,66.8,66.7,66.75,33920.0,54.0364,54.0364,53.9555,53.996,33920.0
2018-02-26 13:25:00,66.75,66.84,66.74,66.82,32398.0,53.996,54.0688,53.9879,54.0526,32398.0
2018-02-26 13:30:00,66.83,66.85,66.74,66.8,50606.0,54.0607,54.0769,53.9879,54.0364,50606.0
2018-02-26 13:35:00,66.8,66.87,66.77,66.84,29119.0,54.0364,54.0931,54.0122,54.0688,29119.0
2018-02-26 13:40:00,66.85,66.92,66.84,66.84,55380.0,54.0769,54.1335,54.0688,54.0688,55380.0
2018-02-26 13:45:00,66.85,66.85,66.76,66.76,47727.0,54.0769,54.0769,54.0041,54.0041,47727.0
2018-02-26 13:50:00,66.76,66.81,66.76,66.78,25788.0,54.0041,54.0445,54.0041,54.0203,25788.0
2018-02-26 13:55:00,66.77,66.82,66.73,66.8,32794.0,54.0122,54.0526,53.9798,54.0364,32794.0
2018-02-26 14:00:00,66.8,66.82,66.76,66.76,28707.0,54.0364,54.0526,54.0041,54.0041,28707.0
2018-02-26 14:05:00,66.76,66.81,66.72,66.8,58622.0,54.0041,54.0445,53.9717,54.0364,58622.0
2018-02-26 14:10:00,66.81,66.82,66.68,66.69,47940.0,54.0445,54.0526,53.9394,53.9475,47940.0
2018-02-26 14:15:00,66.7,66.74,66.68,66.7,27621.0,53.9555,53.9879,53.9394,53.9555,27621.0
2018-02-26 14:20:00,66.7,66.8,66.7,66.78,42754.0,53.9555,54.0364,53.9555,54.0203,42754.0
2018-02-26 14:25:00,66.79,66.83,66.77,66.8,35040.0,54.0283,54.0607,54.0122,54.0364,35040.0
2018-02-26 14:30:00,66.79,66.8,66.75,66.79,31728.0,54.0283,54.0364,53.996,54.0283,31728.0
2018-02-26 14:35:00,66.78,66.81,66.77,66.77,32819.0,54.0203,54.0445,54.0122,54.0122,32819.0
2018-02-26 14:40:00,66.76,66.76,66.72,66.72,40993.0,54.0041,54.0041,53.9717,53.9717,40993.0
2018-02-26 14:45:00,66.72,66.77,66.7,66.75,33831.0,53.9717,54.0122,53.9555,53.996,33831.0
2018-02-26 14:50:00,66.74,66.74,66.69,66.73,63964.0,53.9879,53.9879,53.9475,53.9798,63964.0
2018-02-26 14:55:00,66.73,66.75,66.62,66.64,38079.0,53.9798,53.996,53.8908,53.907,38079.0
2018-02-26 15:00:00,66.63,66.71,66.6,66.71,57220.0,53.8989,53.9636,53.8747,53.9636,57220.0
2018-02-26 15:05:00,66.7,66.81,66.67,66.81,97476.0,53.9555,54.0445,53.9313,54.0445,97476.0
2018-02-26 15:10:00,66.81,66.82,66.67,66.68,60479.0,54.0445,54.0526,53.9313,53.9394,60479.0
2018-02-26 15:15:00,66.68,66.74,66.67,66.74,38780.0,53.9394,53.9879,53.9313,53.9879,38780.0
2018-02-26 15:20:00,66.75,66.81,66.72,66.75,94436.0,53.996,54.0445,53.9717,53.996,94436.0
2018-02-26 15:25:00,66.76,66.79,66.72,66.78,81670.0,54.0041,54.0283,53.9717,54.0203,81670.0
2018-02-26 15:30:00,66.77,66.8,66.72,66.8,112825.0,54.0122,54.0364,53.9717,54.0364,112825.0
2018-02-26 15:35:00,66.8,66.88,66.74,66.86,138990.0,54.0364,54.1012,53.9879,54.085,138990.0
2018-02-26 15:40:00,66.86,66.87,66.72,66.74,125405.0,54.085,54.0931,53.9717,53.9879,125405.0
2018-02-26 15:45:00,66.73,66.76,66.61,66.64,124560.0,53.9798,54.0041,53.8827,53.907,124560.0
2018-02-26 15:50:00,66.64,66.69,66.6,66.62,131291.0,53.907,53.9475,53.8747,53.8908,131291.0
2018-02-26 15:55:00,66.62,66.72,66.61,66.71,303590.0,53.8908,53.9717,53.8827,53.9636,303590.0
2018-02-27 09:30:00,67.3,67.98,67.21,67.95,364243.0,54.4409,54.991,54.3681,54.9667,364243.0
2018-02-27 09:35:00,67.97,68.25,67.9,68.13,185434.0,54.9829,55.2094,54.9263,55.1123,185434.0
2018-02-27 09:40:00,68.12,68.32,67.97,68.25,153423.0,55.1042,55.266,54.9829,55.2094,153423.0
2018-02-27 09:45:00,68.23,68.52,68.19,68.48,172334.0,55.1932,55.4278,55.1608,55.3954,172334.0
2018-02-27 09:50:00,68.48,68.68,68.43,68.6,148266.0,55.3954,55.5572,55.355,55.4925,148266.0
2018-02-27 09:55:00,68.6,68.92,68.56,68.91,166308.0,55.4925,55.7514,55.4602,55.7433,166308.0
2018-02-27 10:00:00,68.91,69.05,68.62,68.81,272775.0,55.7433,55.8565,55.5087,55.6624,272775.0
2018-02-27 10:05:00,68.81,68.86,68.54,68.6,228405.0,55.6624,55.7028,55.444,55.4925,228405.0
2018-02-27 10:10:00,68.59,68.81,68.49,68.8,246781.0,55.4844,55.6624,55.4035,55.6543,246781.0
2018-02-27 10:15:00,68.81,68.83,68.34,68.46,100239.0,55.6624,55.6786,55.2822,55.3793,100239.0
2018-02-27 10:20:00,68.46,68.59,68.41,68.5,157968.0,55.3793,55.4844,55.3388,55.4116,157968.0
2018-02-27 10:25:00,68.5,68.56,68.37,68.55,123605.0,55.4116,55.4602,55.3065,55.4521,123605.0
2018-02-27 10:30:00,68.54,68.62,68.07,68.08,88731.0,55.444,55.5087,55.0638,55.0719,88731.0
2018-02-27 10:35:00,68.08,68.09,67.83,67.92,122442.0,55.0719,55.08,54.8696,54.9424,122442.0
2018-02-27 10:40:00,67.92,68.03,67.81,67.85,113059.0,54.9424,55.0314,54.8535,54.8858,113059.0
2018-02-27 10:45:00,67.84,67.92,67.55,67.56,90681.0,54.8777,54.9424,54.6431,54.6512,90681.0
2018-02-27 10:50:00,67.56,67.69,67.51,67.61,113370.0,54.6512,54.7564,54.6108,54.6917,113370.0
2018-02-27 10:55:00,67.62,67.8,67.52,67.78,109454.0,54.6998,54.8454,54.6189,54.8292,109454.0
2018-02-27 11:00:00,67.77,67.88,67.7,67.86,77809.0,54.8211,54.9101,54.7645,54.8939,77809.0
2018-02-27 11:05:00,67.85,67.95,67.65,67.94,78570.0,54.8858,54.9667,54.724,54.9586,78570.0
2018-02-27 11:10:00,67.96,68.17,67.95,68.05,96474.0,54.9748,55.1447,54.9667,55.0476,96474.0
2018-02-27 11:15:00,68.05,68.12,68.0,68.05,51328.0,55.0476,55.1042,55.0072,55.0476,51328.0
2018-02-27 11:20:00,68.06,68.07,67.74,67.88,76964.0,55.0557,55.0638,54.7968,54.9101,76964.0
2018-02-27 11:25:00,67.9,67.9,67.64,67.65,50991.0,54.9263,54.9263,54.7159,54.724,50991.0
2018-02-27 11:30:00,67.67,67.86,67.64,67.73,67432.0,54.7402,54.8939,54.7159,54.7887,67432.0
2018-02-27 11:35:00,67.73,67.76,67.51,67.51,56292.0,54.7887,54.813,54.6108,54.6108,56292.0
2018-02-27 11:40:00,67.51,67.61,67.46,67.55,58091.0,54.6108,54.6917,54.5703,54.6431,58091.0
2018-02-27 11:45:00,67.57,67.58,67.35,67.57,77307.0,54.6593,54.6674,54.4813,54.6593,77307.0
2018-02-27 11:50:00,67.58,67.66,67.4,67.43,60763.0,54.6674,54.7321,54.5218,54.5461,60763.0
2018-02-27 11:55:00,67.43,67.48,67.31,67.34,64661.0,54.5461,54.5865,54.449,54.4733,64661.0
2018-02-27 12:00:00,67.33,67.44,67.31,67.32,77747.0,54.4652,54.5542,54.449,54.4571,77747.0
2018-02-27 12:05:00,67.33,67.47,67.32,67.47,39058.0,54.4652,54.5784,54.4571,54.5784,39058.0
2018-02-27 12:10:00,67.45,67.59,67.45,67.56,65270.0,54.5622,54.6755,54.5622,54.6512,65270.0
2018-02-27 12:15:00,67.56,67.6,67.46,67.58,39142.0,54.6512,54.6836,54.5703,54.6674,39142.0
2018-02-27 12:20:00,67.57,67.59,67.49,67.56,51332.0,54.6593,54.6755,54.5946,54.6512,51332.0
2018-02-27 12:25:00,67.56,67.67,67.53,67.63,51589.0,54.6512,54.7402,54.627,54.7078,51589.0
2018-02-27 12:30:00,67.61,67.71,67.59,67.66,41614.0,54.6917,54.7726,54.6755,54.7321,41614.0
2018-02-27 12:35:00,67.66,67.77,67.63,67.76,44643.0,54.7321,54.8211,54.7078,54.813,44643.0
2018-02-27 12:40:00,67.76,67.78,67.54,67.54,46121.0,54.813,54.8292,54.635,54.635,46121.0
2018-02-27 12:45:00,67.53,67.72,67.53,67.71,35900.0,54.627,54.7807,54.627,54.7726,35900.0
2018-02-27 12:50:00,67.7,67.92,67.7,67.86,48832.0,54.7645,54.9424,54.7645,54.8939,48832.0
2018-02-27 12:55:00,67.85,67.91,67.81,67.9,48352.0,54.8858,54.9343,54.8535,54.9263,48352.0
2018-02-27 13:00:00,67.9,67.9,67.82,67.83,46962.0,54.9263,54.9263,54.8615,54.8696,46962.0
2018-02-27 13:05:00,67.83,67.87,67.75,67.79,35153.0,54.8696,54.902,54.8049,54.8373,35153.0
2018-02-27 13:10:00,67.79,67.83,67.75,67.76,34014.0,54.8373,54.8696,54.8049,54.813,34014.0
2018-02-27 13:15:00,67.76,67.76,67.63,67.7,45335.0,54.813,54.813,54.7078,54.7645,45335.0
2018-02-27 13:20:00,67.71,67.75,67.57,67.57,34169.0,54.7726,54.8049,54.6593,54.6593,34169.0
2018-02-27 13:25:00,67.56,67.59,67.49,67.58,50964.0,54.6512,54.6755,54.5946,54.6674,50964.0
2018-02-27 13:30:00,67.59,67.59,67.43,67.49,31215.0,54.6755,54.6755,54.5461,54.5946,31215.0
2018-02-27 13:35:00,67.49,67.54,67.47,67.49,24119.0,54.5946,54.635,54.5784,54.5946,24119.0
2018-02-27 13:40:00,67.48,67.55,67.45,67.55,33942.0,54.5865,54.6431,54.5622,54.6431,33942.0
2018-02-27 13:45:00,67.55,67.67,67.47,67.48,45118.0,54.6431,54.7402,54.5784,54.5865,45118.0
2018-02-27 13:50:00,67.47,67.48,67.39,67.47,44058.0,54.5784,54.5865,54.5137,54.5784,44058.0
2018-02-27 13:55:00,67.46,67.47,67.39,67.39,49233.0,54.5703,54.5784,54.5137,54.5137,49233.0
2018-02-27 14:00:00,67.41,67.43,67.28,67.31,50151.0,54.5299,54.5461,54.4247,54.449,50151.0
2018-02-27 14:05:00,67.31,67.42,67.25,67.37,62969.0,54.449,54.538,54.4005,54.4975,62969.0
2018-02-27 14:10:00,67.38,67.42,67.27,67.3,44885.0,54.5056,54.538,54.4166,54.4409,44885.0
2018-02-27 14:15:00,67.3,67.41,67.27,67.37,46000.0,54.4409,54.5299,54.4166,54.4975,46000.0
2018-02-27 14:20:00,67.37,67.41,67.3,67.31,47672.0,54.4975,54.5299,54.4409,54.449,47672.0
2018-02-27 14:25:00,67.32,67.51,67.31,67.48,53687.0,54.4571,54.6108,54.449,54.5865,53687.0
2018-02-27 14:30:00,67.47,67.51,67.36,67.51,65506.0,54.5784,54.6108,54.4894,54.6108,65506.0
2018-02-27 14:35:00,67.5,67.55,67.43,67.44,39940.0,54.6027,54.6431,54.5461,54.5542,39940.0
2018-02-27 14:40:00,67.44,67.45,67.36,67.41,46562.0,54.5542,54.5622,54.4894,54.5299,46562.0
2018-02-27 14:45:00,67.4,67.41,67.25,67.25,48507.0,54.5218,54.5299,54.4005,54.4005,48507.0
2018-02-27 14:50:00,67.24,67.29,67.23,67.28,41544.0,54.3924,54.4328,54.3843,54.4247,41544.0
2018-02-27 14:55:00,67.29,67.5,67.29,67.46,93145.0,54.4328,54.6027,54.4328,54.5703,93145.0
2018-02-27 15:00:00,67.45,67.56,67.4,67.41,83820.0,54.5622,54.6512,54.5218,54.5299,83820.0
2018-02-27 15:05:00,67.41,67.41,67.2,67.23,69608.0,54.5299,54.5299,54.36,54.3843,69608.0
2018-02-27 15:10:00,67.23,67.32,67.2,67.21,44835.0,54.3843,54.4571,54.36,54.3681,44835.0
2018-02-27 15:15:00,67.21,67.25,67.14,67.16,73662.0,54.3681,54.4005,54.3115,54.3277,73662.0
2018-02-27 15:20:00,67.17,67.23,67.1,67.2,87950.0,54.3357,54.3843,54.2791,54.36,87950.0
2018-02-27 15:25:00,67.21,67.31,67.17,67.28,94520.0,54.3681,54.449,54.3357,54.4247,94520.0
2018-02-27 15:30:00,67.27,67.3,67.19,67.21,86985.0,54.4166,54.4409,54.3519,54.3681,86985.0
2018-02-27 15:35:00,67.22,67.25,67.13,67.24,97438.0,54.3762,54.4005,54.3034,54.3924,97438.0
2018-02-27 15:40:00,67.23,67.26,67.13,67.13,107580.0,54.3843,54.4085,54.3034,54.3034,107580.0
2018-02-27 15:45:00,67.13,67.25,67.13,67.25,137753.0,54.3034,54.4005,54.3034,54.4005,137753.0
2018-02-27 15:50:00,67.24,67.24,67.06,67.07,166807.0,54.3924,54.3924,54.2468,54.2548,166807.0
2018-02-27 15:55:00,67.08,67.08,66.86,66.88,405639.0,54.2629,54.2629,54.085,54.1012,405639.0
2018-02-28 09:30:00,67.39,67.65,67.07,67.07,203288.0,54.5137,54.724,54.2548,54.2548,203288.0
2018-02-28 09:35:00,67.05,67.11,66.74,66.94,107236.0,54.2387,54.2872,53.9879,54.1497,107236.0
2018-02-28 09:40:00,66.94,67.06,66.77,66.95,76091.0,54.1497,54.2468,54.0122,54.1578,76091.0
2018-02-28 09:45:00,66.95,67.33,66.94,67.17,105848.0,54.1578,54.4652,54.1497,54.3357,105848.0
2018-02-28 09:50:00,67.2,67.45,67.2,67.45,70456.0,54.36,54.5622,54.36,54.5622,70456.0
2018-02-28 09:55:00,67.47,67.66,67.42,67.66,75828.0,54.5784,54.7321,54.538,54.7321,75828.0
2018-02-28 10:00:00,67.66,67.68,67.54,67.61,95442.0,54.7321,54.7483,54.635,54.6917,95442.0
2018-02-28 10:05:00,67.61,67.64,67.33,67.34,90082.0,54.6917,54.7159,54.4652,54.4733,90082.0
2018-02-28 10:10:00,67.34,67.4,67.28,67.36,54617.0,54.4733,54.5218,54.4247,54.4894,54617.0
2018-02-28 10:15:00,67.36,67.52,67.31,67.47,102553.0,54.4894,54.6189,54.449,54.5784,102553.0
2018-02-28 10:20:00,67.46,67.49,67.35,67.41,81318.0,54.5703,54.5946,54.4813,54.5299,81318.0
2018-02-28 10:25:00,67.41,67.53,67.41,67.44,58989.0,54.5299,54.627,54.5299,54.5542,58989.0
2018-02-28 10:30:00,67.44,67.44,67.15,67.26,152904.0,54.5542,54.5542,54.3196,54.4085,152904.0
2018-02-28 10:35:00,67.26,67.34,67.23,67.26,77101.0,54.4085,54.4733,54.3843,54.4085,77101.0
2018-02-28 10:40:00,67.26,67.37,67.06,67.08,84967.0,54.4085,54.4975,54.2468,54.2629,84967.0
2018-02-28 10:45:00,67.08,67.14,67.01,67.12,54559.0,54.2629,54.3115,54.2063,54.2953,54559.0
2018-02-28 10:50:00,67.11,67.12,66.94,66.99,91056.0,54.2872,54.2953,54.1497,54.1901,91056.0
2018-02-28 10:55:00,66.98,67.03,66.82,67.03,120346.0,54.182,54.2225,54.0526,54.2225,120346.0
2018-02-28 11:00:00,67.04,67.09,66.95,67.05,66946.0,54.2306,54.271,54.1578,54.2387,66946.0
2018-02-28 11:05:00,67.06,67.16,67.04,67.11,48330.0,54.2468,54.3277,54.2306,54.2872,48330.0
2018-02-28 11:10:00,67.11,67.11,66.89,66.97,51361.0,54.2872,54.2872,54.1092,54.174,51361.0
2018-02-28 11:15:00,66.98,67.12,66.92,67.09,55655.0,54.182,54.2953,54.1335,54.271,55655.0
2018-02-28 11:20:00,67.1,67.2,67.05,67.13,74324.0,54.2791,54.36,54.2387,54.3034,74324.0
2018-02-28 11:25:00,67.13,67.27,67.1,67.19,45411.0,54.3034,54.4166,54.2791,54.3519,45411.0
2018-02-28 11:30:00,67.18,67.19,67.05,67.14,77000.0,54.3438,54.3519,54.2387,54.3115,77000.0
2018-02-28 11:35:00,67.13,67.28,67.1,67.25,56376.0,54.3034,54.4247,54.2791,54.4005,56376.0
2018-02-28 11:40:00,67.25,67.34,67.17,67.17,62896.0,54.4005,54.4733,54.3357,54.3357,62896.0
2018-02-28 11:45:00,67.17,67.18,66.99,67.11,58659.0,54.3357,54.3438,54.1901,54.2872,58659.0
2018-02-28 11:50:00,67.11,67.15,66.98,67.02,99010.0,54.2872,54.3196,54.182,54.2144,99010.0
2018-02-28 11:55:00,67.02,67.27,67.02,67.27,67363.0,54.2144,54.4166,54.2144,54.4166,67363.0
2018-02-28 12:00:00,67.27,67.32,67.19,67.25,50436.0,54.4166,54.4571,54.3519,54.4005,50436.0
2018-02-28 12:05:00,67.25,67.36,67.25,67.28,97104.0,54.4005,54.4894,54.4005,54.4247,97104.0
2018-02-28 12:10:00,67.28,67.33,67.24,67.27,70083.0,54.4247,54.4652,54.3924,54.4166,70083.0
2018-02-28 12:15:00,67.28,67.38,67.16,67.17,100034.0,54.4247,54.5056,54.3277,54.3357,100034.0
2018-02-28 12:20:00,67.2,67.31,67.18,67.31,59191.0,54.36,54.449,54.3438,54.449,59191.0
2018-02-28 12:25:00,67.31,67.35,67.23,67.23,66624.0,54.449,54.4813,54.3843,54.3843,66624.0
2018-02-28 12:30:00,67.23,67.24,67.13,67.17,70117.0,54.3843,54.3924,54.3034,54.3357,70117.0
2018-02-28 12:35:00,67.17,67.38,67.17,67.35,59588.0,54.3357,54.5056,54.3357,54.4813,59588.0
2018-02-28 12:40:00,67.35,67.35,67.22,67.24,37183.0,54.4813,54.4813,54.3762,54.3924,37183.0
2018-02-28 12:45:00,67.23,67.5,67.23,67.42,99040.0,54.3843,54.6027,54.3843,54.538,99040.0
2018-02-28 12:50:00,67.42,67.54,67.37,67.53,53251.0,54.538,54.635,54.4975,54.627,53251.0
2018-02-28 12:55:00,67.51,67.59,67.4,67.43,70069.0,54.6108,54.6755,54.5218,54.5461,70069.0
2018-02-28 13:00:00,67.42,67.42,67.23,67.24,41627.0,54.538,54.538,54.3843,54.3924,41627.0
2018-02-28 13:05:00,67.23,67.3,67.21,67.26,57875.0,54.3843,54.4409,54.3681,54.4085,57875.0
2018-02-28 13:10:00,67.26,67.35,67.21,67.24,65815.0,54.4085,54.4813,54.3681,54.3924,65815.0
2018-02-28 13:15:00,67.24,67.28,67.21,67.27,57412.0,54.3924,54.4247,54.3681,54.4166,57412.0
2018-02-28 13:20:00,67.26,67.33,67.23,67.31,65512.0,54.4085,54.4652,54.3843,54.449,65512.0
2018-02-28 13:25:00,67.31,67.36,67.23,67.24,60236.0,54.449,54.4894,54.3843,54.3924,60236.0
2018-02-28 13:30:00,67.23,67.27,67.16,67.23,53752.0,54.3843,54.4166,54.3277,54.3843,53752.0
2018-02-28 13:35:00,67.22,67.25,67.17,67.2,69376.0,54.3762,54.4005,54.3357,54.36,69376.0
2018-02-28 13:40:00,67.21,67.28,67.17,67.24,55769.0,54.3681,54.4247,54.3357,54.3924,55769.0
2018-02-28 13:45:00,67.23,67.26,67.17,67.18,63079.0,54.3843,54.4085,54.3357,54.3438,63079.0
2018-02-28 13:50:00,67.18,67.3,67.17,67.29,50481.0,54.3438,54.4409,54.3357,54.4328,50481.0
2018-02-28 13:55:00,67.3,67.31,67.26,67.29,28445.0,54.4409,54.449,54.4085,54.4328,28445.0
2018-02-28 14:00:00,67.28,67.43,67.27,67.42,78105.0,54.4247,54.5461,54.4166,54.538,78105.0
2018-02-28 14:05:00,67.41,67.42,67.34,67.35,60144.0,54.5299,54.538,54.4733,54.4813,60144.0
2018-02-28 14:10:00,67.35,67.35,67.24,67.29,113935.0,54.4813,54.4813,54.3924,54.4328,113935.0
2018-02-28 14:15:00,67.29,67.34,67.25,67.26,39451.0,54.4328,54.4733,54.4005,54.4085,39451.0
2018-02-28 14:20:00,67.27,67.29,67.19,67.2,61112.0,54.4166,54.4328,54.3519,54.36,61112.0
2018-02-28 14:25:00,67.2,67.21,67.07,67.11,50508.0,54.36,54.3681,54.2548,54.2872,50508.0
2018-02-28 14:30:00,67.1,67.11,66.92,66.92,62248.0,54.2791,54.2872,54.1335,54.1335,62248.0
2018-02-28 14:35:00,66.91,67.01,66.87,66.87,59783.0,54.1254,54.2063,54.0931,54.0931,59783.0
2018-02-28 14:40:00,66.87,66.93,66.81,66.9,54520.0,54.0931,54.1416,54.0445,54.1173,54520.0
2018-02-28 14:45:00,66.88,66.89,66.71,66.74,39126.0,54.1012,54.1092,53.9636,53.9879,39126.0
2018-02-28 14:50:00,66.74,66.74,66.63,66.69,55433.0,53.9879,53.9879,53.8989,53.9475,55433.0
2018-02-28 14:55:00,66.68,66.7,66.56,66.58,264429.0,53.9394,53.9555,53.8423,53.8585,264429.0
2018-02-28 15:00:00,66.58,66.69,66.46,66.55,76116.0,53.8585,53.9475,53.7614,53.8342,76116.0
2018-02-28 15:05:00,66.55,66.72,66.52,66.71,114752.0,53.8342,53.9717,53.8099,53.9636,114752.0
2018-02-28 15:10:00,66.7,66.72,66.54,66.54,132026.0,53.9555,53.9717,53.8261,53.8261,132026.0
2018-02-28 15:15:00,66.53,66.54,66.39,66.45,168342.0,53.818,53.8261,53.7048,53.7533,168342.0
2018-02-28 15:20:00,66.45,66.45,66.08,66.09,152121.0,53.7533,53.7533,53.454,53.4621,152121.0
2018-02-28 15:25:00,66.09,66.21,65.95,66.17,180415.0,53.4621,53.5592,53.3488,53.5268,180415.0
2018-02-28 15:30:00,66.16,66.21,66.03,66.05,159768.0,53.5187,53.5592,53.4136,53.4297,159768.0
2018-02-28 15:35:00,66.05,66.22,65.98,66.21,129169.0,53.4297,53.5673,53.3731,53.5592,129169.0
2018-02-28 15:40:00,66.21,66.21,66.11,66.15,152163.0,53.5592,53.5592,53.4783,53.5106,152163.0
2018-02-28 15:45:00,66.15,66.15,65.8,65.81,280764.0,53.5106,53.5106,53.2275,53.2356,280764.0
2018-02-28 15:50:00,65.81,65.89,65.74,65.74,295436.0,53.2356,53.3003,53.179,53.179,295436.0
2018-02-28 15:55:00,65.74,65.76,65.62,65.63,735865.0,53.179,53.1952,53.0819,53.09,735865.0
2018-03-01 09:30:00,65.49,66.0,65.33,65.56,207911.0,52.9767,53.3893,52.8473,53.0334,207911.0
2018-03-01 09:35:00,65.56,65.94,65.55,65.74,113285.0,53.0334,53.3408,53.0253,53.179,113285.0
2018-03-01 09:40:00,65.73,65.73,65.6,65.68,88337.0,53.1709,53.1709,53.0657,53.1304,88337.0
2018-03-01 09:45:00,65.69,66.17,65.66,66.12,139449.0,53.1385,53.5268,53.1143,53.4864,139449.0
2018-03-01 09:50:00,66.13,66.23,65.93,65.99,89154.0,53.4945,53.5753,53.3327,53.3812,89154.0
2018-03-01 09:55:00,65.98,66.12,65.85,66.04,106066.0,53.3731,53.4864,53.268,53.4217,106066.0
2018-03-01 10:00:00,66.02,66.22,65.96,66.21,96398.0,53.4055,53.5673,53.3569,53.5592,96398.0
2018-03-01 10:05:00,66.21,66.33,66.07,66.17,105745.0,53.5592,53.6562,53.4459,53.5268,105745.0
2018-03-01 10:10:00,66.14,66.14,65.83,65.96,90465.0,53.5025,53.5025,53.2518,53.3569,90465.0
2018-03-01 10:15:00,65.96,66.03,65.83,65.95,121362.0,53.3569,53.4136,53.2518,53.3488,121362.0
2018-03-01 10:20:00,65.93,65.94,65.75,65.89,47750.0,53.3327,53.3408,53.1871,53.3003,47750.0
2018-03-01 10:25:00,65.9,66.09,65.76,66.09,41612.0,53.3084,53.4621,53.1952,53.4621,41612.0
2018-03-01 10:30:00,66.09,66.47,66.09,66.45,176171.0,53.4621,53.7695,53.4621,53.7533,176171.0
2018-03-01 10:35:00,66.44,66.56,66.23,66.39,46621.0,53.7452,53.8423,53.5753,53.7048,46621.0
2018-03-01 10:40:00,66.41,66.48,66.17,66.19,132112.0,53.721,53.7776,53.5268,53.543,132112.0
2018-03-01 10:45:00,66.2,66.39,66.2,66.29,51645.0,53.5511,53.7048,53.5511,53.6239,51645.0
2018-03-01 10:50:00,66.29,66.35,66.15,66.33,72064.0,53.6239,53.6724,53.5106,53.6562,72064.0
2018-03-01 10:55:00,66.33,66.34,66.02,66.05,72093.0,53.6562,53.6643,53.4055,53.4297,72093.0
2018-03-01 11:00:00,66.05,66.18,66.01,66.16,65908.0,53.4297,53.5349,53.3974,53.5187,65908.0
2018-03-01 11:05:00,66.17,66.23,66.1,66.17,49810.0,53.5268,53.5753,53.4702,53.5268,49810.0
2018-03-01 11:10:00,66.16,66.18,65.81,65.92,69486.0,53.5187,53.5349,53.2356,53.3246,69486.0
2018-03-01 11:15:00,65.92,66.17,65.91,66.17,33698.0,53.3246,53.5268,53.3165,53.5268,33698.0
2018-03-01 11:20:00,66.17,66.28,66.15,66.24,31828.0,53.5268,53.6158,53.5106,53.5834,31828.0
2018-03-01 11:25:00,66.23,66.28,65.99,66.11,63237.0,53.5753,53.6158,53.3812,53.4783,63237.0
2018-03-01 11:30:00,66.11,66.42,66.1,66.39,66192.0,53.4783,53.729,53.4702,53.7048,66192.0
2018-03-01 11:35:00,66.41,66.44,66.32,66.39,164393.0,53.721,53.7452,53.6482,53.7048,164393.0
2018-03-01 11:40:00,66.38,66.65,66.38,66.61,63230.0,53.6967,53.9151,53.6967,53.8827,63230.0
2018-03-01 11:45:00,66.6,66.65,66.47,66.5,131713.0,53.8747,53.9151,53.7695,53.7938,131713.0
2018-03-01 11:50:00,66.52,66.7,66.46,66.65,32841.0,53.8099,53.9555,53.7614,53.9151,32841.0
2018-03-01 11:55:00,66.67,66.72,66.54,66.57,70157.0,53.9313,53.9717,53.8261,53.8504,70157.0
2018-03-01 12:00:00,66.56,66.57,66.28,66.36,58508.0,53.8423,53.8504,53.6158,53.6805,58508.0
2018-03-01 12:05:00,66.36,66.46,66.34,66.43,84717.0,53.6805,53.7614,53.6643,53.7371,84717.0
2018-03-01 12:10:00,66.43,66.46,66.3,66.3,50257.0,53.7371,53.7614,53.632,53.632,50257.0
2018-03-01 12:15:00,66.29,66.31,66.19,66.2,33754.0,53.6239,53.6401,53.543,53.5511,33754.0
2018-03-01 12:20:00,66.19,66.34,66.11,66.13,89015.0,53.543,53.6643,53.4783,53.4945,89015.0
2018-03-01 12:25:00,66.13,66.24,66.02,66.15,69406.0,53.4945,53.5834,53.4055,53.5106,69406.0
2018-03-01 12:30:00,66.16,66.16,65.93,66.01,133295.0,53.5187,53.5187,53.3327,53.3974,133295.0
2018-03-01 12:35:00,66.02,66.14,66.01,66.12,66260.0,53.4055,53.5025,53.3974,53.4864,66260.0
2018-03-01 12:40:00,66.13,66.21,66.0,66.16,54595.0,53.4945,53.5592,53.3893,53.5187,54595.0
2018-03-01 12:45:00,66.17,66.25,66.09,66.23,39592.0,53.5268,53.5915,53.4621,53.5753,39592.0
2018-03-01 12:50:00,66.24,66.28,66.0,66.07,32476.0,53.5834,53.6158,53.3893,53.4459,32476.0
2018-03-01 12:55:00,66.07,66.09,65.87,65.87,38801.0,53.4459,53.4621,53.2841,53.2841,38801.0
2018-03-01 13:00:00,65.87,65.88,65.58,65.61,62715.0,53.2841,53.2922,53.0495,53.0738,62715.0
2018-03-01 13:05:00,65.62,65.7,65.51,65.56,49498.0,53.0819,53.1466,52.9929,53.0334,49498.0
2018-03-01 13:10:00,65.55,65.71,65.48,65.69,82307.0,53.0253,53.1547,52.9687,53.1385,82307.0
2018-03-01 13:15:00,65.69,65.86,65.66,65.82,81516.0,53.1385,53.276,53.1143,53.2437,81516.0
2018-03-01 13:20:00,65.82,65.87,65.7,65.82,84323.0,53.2437,53.2841,53.1466,53.2437,84323.0
2018-03-01 13:25:00,65.81,66.05,65.81,65.99,66528.0,53.2356,53.4297,53.2356,53.3812,66528.0
2018-03-01 13:30:00,65.99,66.08,65.94,65.94,48298.0,53.3812,53.454,53.3408,53.3408,48298.0
2018-03-01 13:35:00,65.93,66.1,65.91,65.96,36433.0,53.3327,53.4702,53.3165,53.3569,36433.0
2018-03-01 13:40:00,65.95,66.03,65.85,65.89,44937.0,53.3488,53.4136,53.268,53.3003,44937.0
2018-03-01 13:45:00,65.88,65.88,65.63,65.72,41944.0,53.2922,53.2922,53.09,53.1628,41944.0
2018-03-01 13:50:00,65.72,65.78,65.58,65.59,35326.0,53.1628,53.2113,53.0495,53.0576,35326.0
2018-03-01 13:55:00,65.59,65.59,65.37,65.42,57314.0,53.0576,53.0576,52.8797,52.9201,57314.0
2018-03-01 14:00:00,65.43,65.47,65.16,65.25,184983.0,52.9282,52.9606,52.7098,52.7826,184983.0
2018-03-01 14:05:00,65.27,65.37,65.2,65.22,81799.0,52.7988,52.8797,52.7422,52.7583,81799.0
2018-03-01 14:10:00,65.21,65.3,65.1,65.12,80726.0,52.7502,52.823,52.6613,52.6774,80726.0
2018-03-01 14:15:00,65.11,65.43,65.1,65.42,46303.0,52.6693,52.9282,52.6613,52.9201,46303.0
2018-03-01 14:20:00,65.41,65.44,65.26,65.35,114155.0,52.912,52.9363,52.7907,52.8635,114155.0
2018-03-01 14:25:00,65.35,65.47,65.31,65.47,129184.0,52.8635,52.9606,52.8311,52.9606,129184.0
2018-03-01 14:30:00,65.46,65.62,65.42,65.56,76782.0,52.9525,53.0819,52.9201,53.0334,76782.0
2018-03-01 14:35:00,65.57,65.59,65.44,65.51,54072.0,53.0415,53.0576,52.9363,52.9929,54072.0
2018-03-01 14:40:00,65.53,65.76,65.51,65.67,63365.0,53.0091,53.1952,52.9929,53.1223,63365.0
2018-03-01 14:45:00,65.66,65.72,65.59,65.59,84976.0,53.1143,53.1628,53.0576,53.0576,84976.0
2018-03-01 14:50:00,65.6,65.63,65.45,65.45,130901.0,53.0657,53.09,52.9444,52.9444,130901.0
2018-03-01 14:55:00,65.45,65.54,65.31,65.44,90905.0,52.9444,53.0172,52.8311,52.9363,90905.0
2018-03-01 15:00:00,65.44,65.51,65.27,65.3,56575.0,52.9363,52.9929,52.7988,52.823,56575.0
2018-03-01 15:05:00,65.29,65.31,65.21,65.25,324949.0,52.815,52.8311,52.7502,52.7826,324949.0
2018-03-01 15:10:00,65.25,65.51,65.25,65.5,232555.0,52.7826,52.9929,52.7826,52.9848,232555.0
2018-03-01 15:15:00,65.5,65.61,65.44,65.56,139929.0,52.9848,53.0738,52.9363,53.0334,139929.0
2018-03-01 15:20:00,65.56,65.58,65.38,65.45,129501.0,53.0334,53.0495,52.8878,52.9444,129501.0
2018-03-01 15:25:00,65.45,65.57,65.44,65.44,113368.0,52.9444,53.0415,52.9363,52.9363,113368.0
2018-03-01 15:30:00,65.45,65.56,65.3,65.42,183823.0,52.9444,53.0334,52.823,52.9201,183823.0
2018-03-01 15:35:00,65.42,65.46,65.25,65.27,150702.0,52.9201,52.9525,52.7826,52.7988,150702.0
2018-03-01 15:40:00,65.26,65.27,65.07,65.08,192941.0,52.7907,52.7988,52.637,52.6451,192941.0
2018-03-01 15:45:00,65.06,65.32,65.03,65.31,210312.0,52.6289,52.8392,52.6046,52.8311,210312.0
2018-03-01 15:50:00,65.31,65.37,65.17,65.23,182302.0,52.8311,52.8797,52.7179,52.7664,182302.0
2018-03-01 15:55:00,65.23,65.37,65.16,65.19,424655.0,52.7664,52.8797,52.7098,52.7341,424655.0
2018-03-02 09:30:00,64.65,65.1,64.5,64.89,185388.0,52.2972,52.6613,52.1759,52.4914,185388.0
2018-03-02 09:35:00,64.94,65.01,64.46,64.55,129445.0,52.5318,52.5885,52.1435,52.2163,129445.0
2018-03-02 09:40:00,64.53,64.53,64.13,64.17,178595.0,52.2002,52.2002,51.8766,51.909,178595.0
2018-03-02 09:45:00,64.17,64.33,64.04,64.26,157994.0,51.909,52.0384,51.8038,51.9818,157994.0
2018-03-02 09:50:00,64.26,64.33,64.14,64.16,114122.0,51.9818,52.0384,51.8847,51.9009,114122.0
2018-03-02 09:55:00,64.15,64.25,63.9,64.19,315569.0,51.8928,51.9737,51.6905,51.9251,315569.0
2018-03-02 10:00:00,64.15,64.43,64.15,64.41,87967.0,51.8928,52.1193,51.8928,52.1031,87967.0
2018-03-02 10:05:00,64.4,64.45,64.28,64.43,68614.0,52.095,52.1355,51.9979,52.1193,68614.0
2018-03-02 10:10:00,64.43,64.46,64.23,64.44,77690.0,52.1193,52.1435,51.9575,52.1274,77690.0
2018-03-02 10:15:00,64.44,64.45,64.17,64.17,98286.0,52.1274,52.1355,51.909,51.909,98286.0
2018-03-02 10:20:00,64.18,64.22,64.05,64.07,97350.0,51.917,51.9494,51.8119,51.8281,97350.0
2018-03-02 10:25:00,64.07,64.2,64.0,64.08,83768.0,51.8281,51.9332,51.7714,51.8362,83768.0
2018-03-02 10:30:00,64.08,64.31,64.01,64.31,76441.0,51.8362,52.0222,51.7795,52.0222,76441.0
2018-03-02 10:35:00,64.32,64.34,64.18,64.29,51511.0,52.0303,52.0465,51.917,52.006,51511.0
2018-03-02 10:40:00,64.29,64.66,64.28,64.56,102576.0,52.006,52.3053,51.9979,52.2244,102576.0
2018-03-02 10:45:00,64.57,64.69,64.57,64.63,47023.0,52.2325,52.3296,52.2325,52.2811,47023.0
2018-03-02 10:50:00,64.66,64.74,64.61,64.68,62483.0,52.3053,52.37,52.2649,52.3215,62483.0
2018-03-02 10:55:00,64.67,64.75,64.64,64.65,59618.0,52.3134,52.3781,52.2892,52.2972,59618.0
2018-03-02 11:00:00,64.64,64.79,64.59,64.77,82615.0,52.2892,52.4105,52.2487,52.3943,82615.0
2018-03-02 11:05:00,64.78,64.78,64.66,64.69,59105.0,52.4024,52.4024,52.3053,52.3296,59105.0
2018-03-02 11:10:00,64.7,64.87,64.59,64.85,90343.0,52.3377,52.4752,52.2487,52.459,90343.0
2018-03-02 11:15:00,64.86,64.95,64.69,64.7,60445.0,52.4671,52.5399,52.3296,52.3377,60445.0
2018-03-02 11:20:00,64.71,64.9,64.71,64.89,48988.0,52.3458,52.4995,52.3458,52.4914,48988.0
2018-03-02 11:25:00,64.89,64.93,64.82,64.82,88074.0,52.4914,52.5237,52.4348,52.4348,88074.0
2018-03-02 11:30:00,64.83,64.92,64.71,64.75,56665.0,52.4428,52.5157,52.3458,52.3781,56665.0
2018-03-02 11:35:00,64.74,64.92,64.72,64.91,57237.0,52.37,52.5157,52.3539,52.5076,57237.0
2018-03-02 11:40:00,64.91,65.15,64.89,65.01,35494.0,52.5076,52.7017,52.4914,52.5885,35494.0
2018-03-02 11:45:00,65.02,65.1,64.95,65.05,25332.0,52.5965,52.6613,52.5399,52.6208,25332.0
2018-03-02 11:50:00,65.04,65.21,65.03,65.07,69036.0,52.6127,52.7502,52.6046,52.637,69036.0
2018-03-02 11:55:00,65.06,65.16,64.95,65.13,43882.0,52.6289,52.7098,52.5399,52.6855,43882.0
2018-03-02 12:00:00,65.12,65.12,65.02,65.04,58250.0,52.6774,52.6774,52.5965,52.6127,58250.0
2018-03-02 12:05:00,65.05,65.05,64.9,64.96,38983.0,52.6208,52.6208,52.4995,52.548,38983.0
2018-03-02 12:10:00,64.96,65.0,64.8,64.84,40124.0,52.548,52.5804,52.4186,52.4509,40124.0
2018-03-02 12:15:00,64.88,64.9,64.67,64.68,57688.0,52.4833,52.4995,52.3134,52.3215,57688.0
2018-03-02 12:20:00,64.68,64.86,64.65,64.86,43983.0,52.3215,52.4671,52.2972,52.4671,43983.0
2018-03-02 12:25:00,64.88,64.93,64.8,64.92,23413.0,52.4833,52.5237,52.4186,52.5157,23413.0
2018-03-02 12:30:00,64.92,64.98,64.84,64.87,38047.0,52.5157,52.5642,52.4509,52.4752,38047.0
2018-03-02 12:35:00,64.86,65.0,64.86,64.88,27368.0,52.4671,52.5804,52.4671,52.4833,27368.0
2018-03-02 12:40:00,64.88,65.07,64.85,64.95,43252.0,52.4833,52.637,52.459,52.5399,43252.0
2018-03-02 12:45:00,64.94,65.08,64.92,65.01,42545.0,52.5318,52.6451,52.5157,52.5885,42545.0
2018-03-02 12:50:00,65.01,65.25,65.01,65.19,33108.0,52.5885,52.7826,52.5885,52.7341,33108.0
2018-03-02 12:55:00,65.16,65.21,65.05,65.13,41861.0,52.7098,52.7502,52.6208,52.6855,41861.0
2018-03-02 13:00:00,65.13,65.21,65.08,65.09,25183.0,52.6855,52.7502,52.6451,52.6532,25183.0
2018-03-02 13:05:00,65.08,65.13,65.03,65.03,38743.0,52.6451,52.6855,52.6046,52.6046,38743.0
2018-03-02 13:10:00,65.04,65.07,64.85,64.88,28691.0,52.6127,52.637,52.459,52.4833,28691.0
2018-03-02 13:15:00,64.87,65.04,64.87,64.94,32282.0,52.4752,52.6127,52.4752,52.5318,32282.0
2018-03-02 13:20:00,64.94,65.01,64.91,64.94,24857.0,52.5318,52.5885,52.5076,52.5318,24857.0
2018-03-02 13:25:00,64.95,65.01,64.91,64.91,25659.0,52.5399,52.5885,52.5076,52.5076,25659.0
2018-03-02 13:30:00,64.91,64.94,64.84,64.86,61299.0,52.5076,52.5318,52.4509,52.4671,61299.0
2018-03-02 13:35:00,64.85,65.01,64.8,65.0,51949.0,52.459,52.5885,52.4186,52.5804,51949.0
2018-03-02 13:40:00,65.01,65.08,65.01,65.05,22594.0,52.5885,52.6451,52.5885,52.6208,22594.0
2018-03-02 13:45:00,65.06,65.21,65.06,65.21,46231.0,52.6289,52.7502,52.6289,52.7502,46231.0
2018-03-02 13:50:00,65.21,65.28,65.17,65.19,24952.0,52.7502,52.8069,52.7179,52.7341,24952.0
2018-03-02 13:55:00,65.18,65.18,65.05,65.07,33184.0,52.726,52.726,52.6208,52.637,33184.0
2018-03-02 14:00:00,65.07,65.16,65.06,65.09,27216.0,52.637,52.7098,52.6289,52.6532,27216.0
2018-03-02 14:05:00,65.1,65.11,65.04,65.06,18620.0,52.6613,52.6693,52.6127,52.6289,18620.0
2018-03-02 14:10:00,65.05,65.2,65.05,65.16,25902.0,52.6208,52.7422,52.6208,52.7098,25902.0
2018-03-02 14:15:00,65.15,65.17,65.04,65.04,24832.0,52.7017,52.7179,52.6127,52.6127,24832.0
2018-03-02 14:20:00,65.05,65.07,64.97,65.0,29330.0,52.6208,52.637,52.5561,52.5804,29330.0
2018-03-02 14:25:00,65.0,65.09,64.93,65.0,30051.0,52.5804,52.6532,52.5237,52.5804,30051.0
2018-03-02 14:30:00,64.99,65.02,64.91,64.91,40595.0,52.5723,52.5965,52.5076,52.5076,40595.0
2018-03-02 14:35:00,64.92,65.1,64.92,65.1,40839.0,52.5157,52.6613,52.5157,52.6613,40839.0
2018-03-02 14:40:00,65.1,65.14,65.05,65.12,33513.0,52.6613,52.6936,52.6208,52.6774,33513.0
2018-03-02 14:45:00,65.11,65.15,65.05,65.14,21091.0,52.6693,52.7017,52.6208,52.6936,21091.0
2018-03-02 14:50:00,65.14,65.2,65.09,65.1,34004.0,52.6936,52.7422,52.6532,52.6613,34004.0
2018-03-02 14:55:00,65.09,65.1,64.99,64.99,27067.0,52.6532,52.6613,52.5723,52.5723,27067.0
2018-03-02 15:00:00,64.99,65.03,64.89,65.0,58456.0,52.5723,52.6046,52.4914,52.5804,58456.0
2018-03-02 15:05:00,64.99,65.05,64.9,65.04,37763.0,52.5723,52.6208,52.4995,52.6127,37763.0
2018-03-02 15:10:00,65.03,65.05,64.93,64.98,34495.0,52.6046,52.6208,52.5237,52.5642,34495.0
2018-03-02 15:15:00,64.97,65.08,64.91,65.06,48992.0,52.5561,52.6451,52.5076,52.6289,48992.0
2018-03-02 15:20:00,65.06,65.21,65.02,65.19,27452.0,52.6289,52.7502,52.5965,52.7341,27452.0
2018-03-02 15:25:00,65.19,65.27,65.13,65.17,45586.0,52.7341,52.7988,52.6855,52.7179,45586.0
2018-03-02 15:30:00,65.17,65.33,65.15,65.31,64064.0,52.7179,52.8473,52.7017,52.8311,64064.0
2018-03-02 15:35:00,65.3,65.5,65.28,65.48,62603.0,52.823,52.9848,52.8069,52.9687,62603.0
2018-03-02 15:40:00,65.48,65.59,65.41,65.58,68558.0,52.9687,53.0576,52.912,53.0495,68558.0
2018-03-02 15:45:00,65.59,65.61,65.39,65.49,93806.0,53.0576,53.0738,52.8958,52.9767,93806.0
2018-03-02 15:50:00,65.5,65.69,65.5,65.67,133743.0,52.9848,53.1385,52.9848,53.1223,133743.0
2018-03-02 15:55:00,65.68,65.72,65.46,65.47,303579.0,53.1304,53.1628,52.9525,52.9606,303579.0
2018-03-05 09:30:00,64.93,65.37,64.91,65.3,155055.0,52.5237,52.8797,52.5076,52.823,155055.0
2018-03-05 09:35:00,65.29,65.64,65.26,65.59,66233.0,52.815,53.0981,52.7907,53.0576,66233.0
2018-03-05 09:40:00,65.63,65.69,65.37,65.37,52302.0,53.09,53.1385,52.8797,52.8797,52302.0
2018-03-05 09:45:00,65.38,65.45,65.24,65.26,54508.0,52.8878,52.9444,52.7745,52.7907,54508.0
2018-03-05 09:50:00,65.26,65.31,65.12,65.23,58676.0,52.7907,52.8311,52.6774,52.7664,58676.0
2018-03-05 09:55:00,65.25,65.36,65.17,65.25,60605.0,52.7826,52.8716,52.7179,52.7826,60605.0
2018-03-05 10:00:00,65.26,65.28,65.12,65.25,47630.0,52.7907,52.8069,52.6774,52.7826,47630.0
2018-03-05 10:05:00,65.25,65.38,65.21,65.34,53579.0,52.7826,52.8878,52.7502,52.8554,53579.0
2018-03-05 10:10:00,65.34,65.34,65.05,65.05,52769.0,52.8554,52.8554,52.6208,52.6208,52769.0
2018-03-05 10:15:00,65.06,65.2,65.06,65.13,39959.0,52.6289,52.7422,52.6289,52.6855,39959.0
2018-03-05 10:20:00,65.13,65.47,65.1,65.46,35297.0,52.6855,52.9606,52.6613,52.9525,35297.0
2018-03-05 10:25:00,65.45,65.55,65.44,65.53,59525.0,52.9444,53.0253,52.9363,53.0091,59525.0
2018-03-05 10:30:00,65.54,65.59,65.33,65.33,97379.0,53.0172,53.0576,52.8473,52.8473,97379.0
2018-03-05 10:35:00,65.34,65.63,65.31,65.56,45026.0,52.8554,53.09,52.8311,53.0334,45026.0
2018-03-05 10:40:00,65.56,65.62,65.48,65.62,33308.0,53.0334,53.0819,52.9687,53.0819,33308.0
2018-03-05 10:45:00,65.61,65.67,65.55,65.66,35435.0,53.0738,53.1223,53.0253,53.1143,35435.0
2018-03-05 10:50:00,65.66,65.81,65.65,65.79,63232.0,53.1143,53.2356,53.1062,53.2194,63232.0
2018-03-05 10:55:00,65.79,66.0,65.75,65.98,48603.0,53.2194,53.3893,53.1871,53.3731,48603.0
2018-03-05 11:00:00,65.99,66.08,65.91,65.97,58918.0,53.3812,53.454,53.3165,53.365,58918.0
2018-03-05 11:05:00,65.96,66.13,65.94,66.05,67990.0,53.3569,53.4945,53.3408,53.4297,67990.0
2018-03-05 11:10:00,66.06,66.31,66.05,66.28,66078.0,53.4378,53.6401,53.4297,53.6158,66078.0
2018-03-05 11:15:00,66.27,66.37,66.24,66.37,59161.0,53.6077,53.6886,53.5834,53.6886,59161.0
2018-03-05 11:20:00,66.38,66.44,66.23,66.41,52245.0,53.6967,53.7452,53.5753,53.721,52245.0
2018-03-05 11:25:00,66.4,66.44,66.31,66.33,49655.0,53.7129,53.7452,53.6401,53.6562,49655.0
2018-03-05 11:30:00,66.33,66.35,66.16,66.27,65334.0,53.6562,53.6724,53.5187,53.6077,65334.0
2018-03-05 11:35:00,66.26,66.3,66.17,66.27,63639.0,53.5996,53.632,53.5268,53.6077,63639.0
2018-03-05 11:40:00,66.28,66.41,66.26,66.31,49745.0,53.6158,53.721,53.5996,53.6401,49745.0
2018-03-05 11:45:00,66.3,66.35,66.2,66.2,37270.0,53.632,53.6724,53.5511,53.5511,37270.0
2018-03-05 11:50:00,66.21,66.27,66.17,66.22,36899.0,53.5592,53.6077,53.5268,53.5673,36899.0
2018-03-05 11:55:00,66.22,66.24,66.15,66.15,44233.0,53.5673,53.5834,53.5106,53.5106,44233.0
2018-03-05 12:00:00,66.15,66.2,66.11,66.19,59097.0,53.5106,53.5511,53.4783,53.543,59097.0
2018-03-05 12:05:00,66.19,66.23,66.09,66.17,42153.0,53.543,53.5753,53.4621,53.5268,42153.0
2018-03-05 12:10:00,66.18,66.21,66.07,66.09,41505.0,53.5349,53.5592,53.4459,53.4621,41505.0
2018-03-05 12:15:00,66.08,66.19,66.02,66.1,46119.0,53.454,53.543,53.4055,53.4702,46119.0
2018-03-05 12:20:00,66.09,66.18,66.05,66.05,26996.0,53.4621,53.5349,53.4297,53.4297,26996.0
2018-03-05 12:25:00,66.05,66.28,66.04,66.26,40436.0,53.4297,53.6158,53.4217,53.5996,40436.0
2018-03-05 12:30:00,66.26,66.27,66.09,66.15,47362.0,53.5996,53.6077,53.4621,53.5106,47362.0
2018-03-05 12:35:00,66.15,66.17,66.05,66.15,25303.0,53.5106,53.5268,53.4297,53.5106,25303.0
2018-03-05 12:40:00,66.15,66.18,66.11,66.16,28124.0,53.5106,53.5349,53.4783,53.5187,28124.0
2018-03-05 12:45:00,66.16,66.23,66.16,66.22,30889.0,53.5187,53.5753,53.5187,53.5673,30889.0
2018-03-05 12:50:00,66.23,66.25,66.16,66.21,36377.0,53.5753,53.5915,53.5187,53.5592,36377.0
2018-03-05 12:55:00,66.2,66.25,66.18,66.24,58025.0,53.5511,53.5915,53.5349,53.5834,58025.0
2018-03-05 13:00:00,66.24,66.25,66.16,66.19,63355.0,53.5834,53.5915,53.5187,53.543,63355.0
2018-03-05 13:05:00,66.2,66.25,66.18,66.24,28568.0,53.5511,53.5915,53.5349,53.5834,28568.0
2018-03-05 13:10:00,66.24,66.24,66.08,66.08,40214.0,53.5834,53.5834,53.454,53.454,40214.0
2018-03-05 13:15:00,66.08,66.13,66.01,66.07,37393.0,53.454,53.4945,53.3974,53.4459,37393.0
2018-03-05 13:20:00,66.11,66.16,66.07,66.14,26595.0,53.4783,53.5187,53.4459,53.5025,26595.0
2018-03-05 13:25:00,66.14,66.15,66.03,66.03,30770.0,53.5025,53.5106,53.4136,53.4136,30770.0
2018-03-05 13:30:00,66.03,66.05,65.89,65.9,49178.0,53.4136,53.4297,53.3003,53.3084,49178.0
2018-03-05 13:35:00,65.9,66.0,65.85,65.87,30120.0,53.3084,53.3893,53.268,53.2841,30120.0
2018-03-05 13:40:00,65.86,65.92,65.8,65.85,56201.0,53.276,53.3246,53.2275,53.268,56201.0
2018-03-05 13:45:00,65.85,65.88,65.74,65.77,26500.0,53.268,53.2922,53.179,53.2032,26500.0
2018-03-05 13:50:00,65.77,65.83,65.77,65.81,37528.0,53.2032,53.2518,53.2032,53.2356,37528.0
2018-03-05 13:55:00,65.84,65.93,65.82,65.86,53290.0,53.2599,53.3327,53.2437,53.276,53290.0
2018-03-05 14:00:00,65.87,65.91,65.84,65.85,35302.0,53.2841,53.3165,53.2599,53.268,35302.0
2018-03-05 14:05:00,65.84,65.86,65.78,65.85,30909.0,53.2599,53.276,53.2113,53.268,30909.0
2018-03-05 14:10:00,65.86,65.9,65.68,65.69,55311.0,53.276,53.3084,53.1304,53.1385,55311.0
2018-03-05 14:15:00,65.7,65.75,65.62,65.63,41412.0,53.1466,53.1871,53.0819,53.09,41412.0
2018-03-05 14:20:00,65.64,65.8,65.63,65.8,29150.0,53.0981,53.2275,53.09,53.2275,29150.0
2018-03-05 14:25:00,65.8,66.0,65.8,65.98,95585.0,53.2275,53.3893,53.2275,53.3731,95585.0
2018-03-05 14:30:00,65.98,66.07,65.96,65.97,65318.0,53.3731,53.4459,53.3569,53.365,65318.0
2018-03-05 14:35:00,65.96,66.13,65.94,66.12,49274.0,53.3569,53.4945,53.3408,53.4864,49274.0
2018-03-05 14:40:00,66.11,66.27,66.09,66.27,54939.0,53.4783,53.6077,53.4621,53.6077,54939.0
2018-03-05 14:45:00,66.27,66.28,66.21,66.28,33843.0,53.6077,53.6158,53.5592,53.6158,33843.0
2018-03-05 14:50:00,66.28,66.36,66.28,66.34,52480.0,53.6158,53.6805,53.6158,53.6643,52480.0
2018-03-05 14:55:00,66.35,66.45,66.35,66.42,31094.0,53.6724,53.7533,53.6724,53.729,31094.0
2018-03-05 15:00:00,66.42,66.49,66.4,66.49,49268.0,53.729,53.7857,53.7129,53.7857,49268.0
2018-03-05 15:05:00,66.49,66.59,66.44,66.45,69628.0,53.7857,53.8666,53.7452,53.7533,69628.0
2018-03-05 15:10:00,66.45,66.5,66.43,66.45,62503.0,53.7533,53.7938,53.7371,53.7533,62503.0
2018-03-05 15:15:00,66.45,66.46,66.33,66.43,55120.0,53.7533,53.7614,53.6562,53.7371,55120.0
2018-03-05 15:20:00,66.44,66.57,66.41,66.56,55683.0,53.7452,53.8504,53.721,53.8423,55683.0
2018-03-05 15:25:00,66.57,66.57,66.32,66.33,67876.0,53.8504,53.8504,53.6482,53.6562,67876.0
2018-03-05 15:30:00,66.34,66.51,66.29,66.47,63851.0,53.6643,53.8018,53.6239,53.7695,63851.0
2018-03-05 15:35:00,66.47,66.47,66.31,66.31,59599.0,53.7695,53.7695,53.6401,53.6401,59599.0
2018-03-05 15:40:00,66.31,66.44,66.29,66.43,75846.0,53.6401,53.7452,53.6239,53.7371,75846.0
2018-03-05 15:45:00,66.43,66.46,66.28,66.3,104814.0,53.7371,53.7614,53.6158,53.632,104814.0
2018-03-05 15:50:00,66.3,66.32,66.19,66.21,96903.0,53.632,53.6482,53.543,53.5592,96903.0
2018-03-05 15:55:00,66.22,66.25,66.15,66.16,243870.0,53.5673,53.5915,53.5106,53.5187,243870.0
2018-03-06 09:30:00,66.84,67.0,66.69,66.88,232944.0,54.0688,54.1982,53.9475,54.1012,232944.0
2018-03-06 09:35:00,66.88,67.03,66.77,66.8,91453.0,54.1012,54.2225,54.0122,54.0364,91453.0
2018-03-06 09:40:00,66.8,67.09,66.79,66.81,101800.0,54.0364,54.271,54.0283,54.0445,101800.0
2018-03-06 09:45:00,66.81,66.9,66.68,66.85,102050.0,54.0445,54.1173,53.9394,54.0769,102050.0
2018-03-06 09:50:00,66.85,67.0,66.8,66.94,88253.0,54.0769,54.1982,54.0364,54.1497,88253.0
2018-03-06 09:55:00,66.95,67.06,66.76,66.79,89622.0,54.1578,54.2468,54.0041,54.0283,89622.0
2018-03-06 10:00:00,66.79,66.92,66.7,66.71,127779.0,54.0283,54.1335,53.9555,53.9636,127779.0
2018-03-06 10:05:00,66.7,66.77,66.49,66.49,77921.0,53.9555,54.0122,53.7857,53.7857,77921.0
2018-03-06 10:10:00,66.5,66.56,66.43,66.51,73773.0,53.7938,53.8423,53.7371,53.8018,73773.0
2018-03-06 10:15:00,66.53,66.8,66.52,66.75,61325.0,53.818,54.0364,53.8099,53.996,61325.0
2018-03-06 10:20:00,66.74,66.9,66.72,66.85,49011.0,53.9879,54.1173,53.9717,54.0769,49011.0
2018-03-06 10:25:00,66.86,66.9,66.76,66.82,55608.0,54.085,54.1173,54.0041,54.0526,55608.0
2018-03-06 10:30:00,66.83,66.96,66.83,66.94,45843.0,54.0607,54.1659,54.0607,54.1497,45843.0
2018-03-06 10:35:00,66.94,67.08,66.93,67.0,61677.0,54.1497,54.2629,54.1416,54.1982,61677.0
2018-03-06 10:40:00,66.99,67.12,66.89,67.1,50519.0,54.1901,54.2953,54.1092,54.2791,50519.0
2018-03-06 10:45:00,67.11,67.11,66.76,66.76,77180.0,54.2872,54.2872,54.0041,54.0041,77180.0
2018-03-06 10:50:00,66.75,66.75,66.5,66.53,91317.0,53.996,53.996,53.7938,53.818,91317.0
2018-03-06 10:55:00,66.55,66.64,66.42,66.49,47998.0,53.8342,53.907,53.729,53.7857,47998.0
2018-03-06 11:00:00,66.51,66.63,66.49,66.51,51900.0,53.8018,53.8989,53.7857,53.8018,51900.0
2018-03-06 11:05:00,66.53,66.66,66.53,66.62,51895.0,53.818,53.9232,53.818,53.8908,51895.0
2018-03-06 11:10:00,66.61,66.64,66.5,66.62,42131.0,53.8827,53.907,53.7938,53.8908,42131.0
2018-03-06 11:15:00,66.62,66.65,66.47,66.48,52396.0,53.8908,53.9151,53.7695,53.7776,52396.0
2018-03-06 11:20:00,66.46,66.47,66.18,66.28,84686.0,53.7614,53.7695,53.5349,53.6158,84686.0
2018-03-06 11:25:00,66.26,66.26,66.13,66.15,61406.0,53.5996,53.5996,53.4945,53.5106,61406.0
2018-03-06 11:30:00,66.17,66.24,66.13,66.14,50347.0,53.5268,53.5834,53.4945,53.5025,50347.0
2018-03-06 11:35:00,66.14,66.31,66.13,66.24,53403.0,53.5025,53.6401,53.4945,53.5834,53403.0
2018-03-06 11:40:00,66.25,66.34,66.09,66.31,47350.0,53.5915,53.6643,53.4621,53.6401,47350.0
2018-03-06 11:45:00,66.32,66.46,66.32,66.39,32643.0,53.6482,53.7614,53.6482,53.7048,32643.0
2018-03-06 11:50:00,66.39,66.46,66.38,66.38,28903.0,53.7048,53.7614,53.6967,53.6967,28903.0
2018-03-06 11:55:00,66.39,66.45,66.3,66.45,39427.0,53.7048,53.7533,53.632,53.7533,39427.0
2018-03-06 12:00:00,66.45,66.48,66.38,66.43,29889.0,53.7533,53.7776,53.6967,53.7371,29889.0
2018-03-06 12:05:00,66.43,66.44,66.36,66.42,27084.0,53.7371,53.7452,53.6805,53.729,27084.0
2018-03-06 12:10:00,66.42,66.45,66.38,66.4,25092.0,53.729,53.7533,53.6967,53.7129,25092.0
2018-03-06 12:15:00,66.4,66.47,66.36,66.42,23706.0,53.7129,53.7695,53.6805,53.729,23706.0
2018-03-06 12:20:00,66.42,66.48,66.36,66.41,27396.0,53.729,53.7776,53.6805,53.721,27396.0
2018-03-06 12:25:00,66.42,66.51,66.39,66.45,25938.0,53.729,53.8018,53.7048,53.7533,25938.0
2018-03-06 12:30:00,66.44,66.55,66.42,66.55,32203.0,53.7452,53.8342,53.729,53.8342,32203.0
2018-03-06 12:35:00,66.56,66.63,66.52,66.57,36157.0,53.8423,53.8989,53.8099,53.8504,36157.0
2018-03-06 12:40:00,66.57,66.68,66.53,66.65,29685.0,53.8504,53.9394,53.818,53.9151,29685.0
2018-03-06 12:45:00,66.64,66.7,66.6,66.68,22376.0,53.907,53.9555,53.8747,53.9394,22376.0
2018-03-06 12:50:00,66.68,66.73,66.68,66.69,34743.0,53.9394,53.9798,53.9394,53.9475,34743.0
2018-03-06 12:55:00,66.69,66.81,66.68,66.77,55558.0,53.9475,54.0445,53.9394,54.0122,55558.0
2018-03-06 13:00:00,66.76,66.8,66.66,66.66,34197.0,54.0041,54.0364,53.9232,53.9232,34197.0
2018-03-06 13:05:00,66.67,66.82,66.66,66.77,31353.0,53.9313,54.0526,53.9232,54.0122,31353.0
2018-03-06 13:10:00,66.77,66.82,66.71,66.71,22192.0,54.0122,54.0526,53.9636,53.9636,22192.0
2018-03-06 13:15:00,66.71,66.78,66.71,66.75,25030.0,53.9636,54.0203,53.9636,53.996,25030.0
2018-03-06 13:20:00,66.74,66.8,66.7,66.77,33897.0,53.9879,54.0364,53.9555,54.0122,33897.0
2018-03-06 13:25:00,66.77,66.78,66.65,66.66,41145.0,54.0122,54.0203,53.9151,53.9232,41145.0
2018-03-06 13:30:00,66.67,66.7,66.57,66.62,50013.0,53.9313,53.9555,53.8504,53.8908,50013.0
2018-03-06 13:35:00,66.63,66.68,66.59,66.59,41667.0,53.8989,53.9394,53.8666,53.8666,41667.0
2018-03-06 13:40:00,66.59,66.69,66.58,66.68,25779.0,53.8666,53.9475,53.8585,53.9394,25779.0
2018-03-06 13:45:00,66.68,66.68,66.49,66.51,38089.0,53.9394,53.9394,53.7857,53.8018,38089.0
2018-03-06 13:50:00,66.51,66.58,66.48,66.55,24776.0,53.8018,53.8585,53.7776,53.8342,24776.0
2018-03-06 13:55:00,66.55,66.56,66.48,66.51,35145.0,53.8342,53.8423,53.7776,53.8018,35145.0
2018-03-06 14:00:00,66.51,66.57,66.47,66.56,31385.0,53.8018,53.8504,53.7695,53.8423,31385.0
2018-03-06 14:05:00,66.56,66.61,66.49,66.61,39750.0,53.8423,53.8827,53.7857,53.8827,39750.0
2018-03-06 14:10:00,66.62,66.62,66.54,66.61,26907.0,53.8908,53.8908,53.8261,53.8827,26907.0
2018-03-06 14:15:00,66.61,66.66,66.55,66.63,34005.0,53.8827,53.9232,53.8342,53.8989,34005.0
2018-03-06 14:20:00,66.63,66.67,66.59,66.6,36489.0,53.8989,53.9313,53.8666,53.8747,36489.0
2018-03-06 14:25:00,66.59,66.63,66.55,66.62,19125.0,53.8666,53.8989,53.8342,53.8908,19125.0
2018-03-06 14:30:00,66.62,66.75,66.61,66.75,23543.0,53.8908,53.996,53.8827,53.996,23543.0
2018-03-06 14:35:00,66.76,66.8,66.75,66.8,21056.0,54.0041,54.0364,53.996,54.0364,21056.0
2018-03-06 14:40:00,66.8,66.8,66.69,66.73,23685.0,54.0364,54.0364,53.9475,53.9798,23685.0
2018-03-06 14:45:00,66.73,66.76,66.69,66.71,33153.0,53.9798,54.0041,53.9475,53.9636,33153.0
2018-03-06 14:50:00,66.72,66.72,66.64,66.65,28897.0,53.9717,53.9717,53.907,53.9151,28897.0
2018-03-06 14:55:00,66.65,66.73,66.64,66.72,38086.0,53.9151,53.9798,53.907,53.9717,38086.0
2018-03-06 15:00:00,66.72,66.76,66.63,66.66,33145.0,53.9717,54.0041,53.8989,53.9232,33145.0
2018-03-06 15:05:00,66.66,66.7,66.66,66.68,20729.0,53.9232,53.9555,53.9232,53.9394,20729.0
2018-03-06 15:10:00,66.67,66.68,66.62,66.63,38322.0,53.9313,53.9394,53.8908,53.8989,38322.0
2018-03-06 15:15:00,66.63,66.64,66.53,66.63,40787.0,53.8989,53.907,53.818,53.8989,40787.0
2018-03-06 15:20:00,66.63,66.65,66.59,66.59,46781.0,53.8989,53.9151,53.8666,53.8666,46781.0
2018-03-06 15:25:00,66.59,66.72,66.57,66.7,60404.0,53.8666,53.9717,53.8504,53.9555,60404.0
2018-03-06 15:30:00,66.69,66.8,66.68,66.79,71539.0,53.9475,54.0364,53.9394,54.0283,71539.0
2018-03-06 15:35:00,66.8,66.83,66.76,66.76,57550.0,54.0364,54.0607,54.0041,54.0041,57550.0
2018-03-06 15:40:00,66.76,66.83,66.69,66.71,70906.0,54.0041,54.0607,53.9475,53.9636,70906.0
2018-03-06 15:45:00,66.71,66.71,66.56,66.59,112104.0,53.9636,53.9636,53.8423,53.8666,112104.0
2018-03-06 15:50:00,66.59,66.69,66.58,66.65,110940.0,53.8666,53.9475,53.8585,53.9151,110940.0
2018-03-06 15:55:00,66.65,66.65,66.54,66.63,264335.0,53.9151,53.9151,53.8261,53.8989,264335.0
2018-03-07 09:30:00,65.87,66.46,65.8,66.45,120082.0,53.2841,53.7614,53.2275,53.7533,120082.0
2018-03-07 09:35:00,66.45,66.5,66.33,66.37,68676.0,53.7533,53.7938,53.6562,53.6886,68676.0
2018-03-07 09:40:00,66.36,66.47,66.11,66.2,64517.0,53.6805,53.7695,53.4783,53.5511,64517.0
2018-03-07 09:45:00,66.22,66.25,66.0,66.05,63695.0,53.5673,53.5915,53.3893,53.4297,63695.0
2018-03-07 09:50:00,66.04,66.15,65.96,66.11,64100.0,53.4217,53.5106,53.3569,53.4783,64100.0
2018-03-07 09:55:00,66.11,66.18,66.02,66.07,121330.0,53.4783,53.5349,53.4055,53.4459,121330.0
2018-03-07 10:00:00,66.06,66.29,66.04,66.19,89355.0,53.4378,53.6239,53.4217,53.543,89355.0
2018-03-07 10:05:00,66.21,66.23,66.08,66.15,48893.0,53.5592,53.5753,53.454,53.5106,48893.0
2018-03-07 10:10:00,66.18,66.22,66.07,66.11,62352.0,53.5349,53.5673,53.4459,53.4783,62352.0
2018-03-07 10:15:00,66.11,66.27,66.11,66.17,41431.0,53.4783,53.6077,53.4783,53.5268,41431.0
2018-03-07 10:20:00,66.16,66.21,66.04,66.09,76506.0,53.5187,53.5592,53.4217,53.4621,76506.0
2018-03-07 10:25:00,66.08,66.14,65.95,65.96,121616.0,53.454,53.5025,53.3488,53.3569,121616.0
2018-03-07 10:30:00,65.96,66.23,65.96,66.12,60506.0,53.3569,53.5753,53.3569,53.4864,60506.0
2018-03-07 10:35:00,66.12,66.3,66.08,66.25,50068.0,53.4864,53.632,53.454,53.5915,50068.0
2018-03-07 10:40:00,66.27,66.31,66.19,66.21,30870.0,53.6077,53.6401,53.543,53.5592,30870.0
2018-03-07 10:45:00,66.22,66.27,66.15,66.25,40028.0,53.5673,53.6077,53.5106,53.5915,40028.0
2018-03-07 10:50:00,66.29,66.34,66.18,66.25,34995.0,53.6239,53.6643,53.5349,53.5915,34995.0
2018-03-07 10:55:00,66.26,66.33,66.2,66.25,43213.0,53.5996,53.6562,53.5511,53.5915,43213.0
2018-03-07 11:00:00,66.25,66.27,66.05,66.09,50569.0,53.5915,53.6077,53.4297,53.4621,50569.0
2018-03-07 11:05:00,66.1,66.2,66.07,66.11,55172.0,53.4702,53.5511,53.4459,53.4783,55172.0
2018-03-07 11:10:00,66.11,66.14,65.97,66.04,53060.0,53.4783,53.5025,53.365,53.4217,53060.0
2018-03-07 11:15:00,66.04,66.06,65.91,65.91,38065.0,53.4217,53.4378,53.3165,53.3165,38065.0
2018-03-07 11:20:00,65.9,65.91,65.81,65.89,54267.0,53.3084,53.3165,53.2356,53.3003,54267.0
2018-03-07 11:25:00,65.9,65.95,65.82,65.95,48731.0,53.3084,53.3488,53.2437,53.3488,48731.0
2018-03-07 11:30:00,65.94,66.0,65.91,65.97,37941.0,53.3408,53.3893,53.3165,53.365,37941.0
2018-03-07 11:35:00,65.98,66.06,65.96,66.03,30078.0,53.3731,53.4378,53.3569,53.4136,30078.0
2018-03-07 11:40:00,66.02,66.04,65.92,65.94,37652.0,53.4055,53.4217,53.3246,53.3408,37652.0
2018-03-07 11:45:00,65.93,66.0,65.86,65.88,44133.0,53.3327,53.3893,53.276,53.2922,44133.0
2018-03-07 11:50:00,65.88,65.88,65.63,65.63,47705.0,53.2922,53.2922,53.09,53.09,47705.0
2018-03-07 11:55:00,65.62,65.64,65.51,65.57,49199.0,53.0819,53.0981,52.9929,53.0415,49199.0
2018-03-07 12:00:00,65.56,65.6,65.41,65.43,43761.0,53.0334,53.0657,52.912,52.9282,43761.0
2018-03-07 12:05:00,65.42,65.53,65.4,65.49,35387.0,52.9201,53.0091,52.9039,52.9767,35387.0
2018-03-07 12:10:00,65.49,65.49,65.27,65.3,56337.0,52.9767,52.9767,52.7988,52.823,56337.0
2018-03-07 12:15:00,65.29,65.41,65.22,65.39,52470.0,52.815,52.912,52.7583,52.8958,52470.0
2018-03-07 12:20:00,65.4,65.41,65.27,65.31,62115.0,52.9039,52.912,52.7988,52.8311,62115.0
2018-03-07 12:25:00,65.32,65.42,65.3,65.4,48219.0,52.8392,52.9201,52.823,52.9039,48219.0
2018-03-07 12:30:00,65.4,65.52,65.34,65.47,64581.0,52.9039,53.001,52.8554,52.9606,64581.0
2018-03-07 12:35:00,65.46,65.53,65.35,65.43,38314.0,52.9525,53.0091,52.8635,52.9282,38314.0
2018-03-07 12:40:00,65.42,65.56,65.39,65.53,59482.0,52.9201,53.0334,52.8958,53.0091,59482.0
2018-03-07 12:45:00,65.53,65.55,65.47,65.49,38821.0,53.0091,53.0253,52.9606,52.9767,38821.0
2018-03-07 12:50:00,65.48,65.52,65.42,65.44,23586.0,52.9687,53.001,52.9201,52.9363,23586.0
2018-03-07 12:55:00,65.43,65.54,65.43,65.52,58286.0,52.9282,53.0172,52.9282,53.001,58286.0
2018-03-07 13:00:00,65.51,65.54,65.43,65.45,26384.0,52.9929,53.0172,52.9282,52.9444,26384.0
2018-03-07 13:05:00,65.45,65.47,65.37,65.43,56074.0,52.9444,52.9606,52.8797,52.9282,56074.0
2018-03-07 13:10:00,65.42,65.45,65.39,65.43,38353.0,52.9201,52.9444,52.8958,52.9282,38353.0
2018-03-07 13:15:00,65.44,65.54,65.39,65.51,37583.0,52.9363,53.0172,52.8958,52.9929,37583.0
2018-03-07 13:20:00,65.52,65.65,65.5,65.63,63923.0,53.001,53.1062,52.9848,53.09,63923.0
2018-03-07 13:25:00,65.63,65.77,65.61,65.77,36314.0,53.09,53.2032,53.0738,53.2032,36314.0
2018-03-07 13:30:00,65.77,65.81,65.59,65.59,35980.0,53.2032,53.2356,53.0576,53.0576,35980.0
2018-03-07 13:35:00,65.59,65.66,65.58,65.6,54047.0,53.0576,53.1143,53.0495,53.0657,54047.0
2018-03-07 13:40:00,65.62,65.63,65.56,65.57,21584.0,53.0819,53.09,53.0334,53.0415,21584.0
2018-03-07 13:45:00,65.57,65.66,65.56,65.6,28022.0,53.0415,53.1143,53.0334,53.0657,28022.0
2018-03-07 13:50:00,65.6,65.64,65.56,65.63,29527.0,53.0657,53.0981,53.0334,53.09,29527.0
2018-03-07 13:55:00,65.62,65.64,65.59,65.62,26715.0,53.0819,53.0981,53.0576,53.0819,26715.0
2018-03-07 14:00:00,65.61,65.78,65.58,65.74,42918.0,53.0738,53.2113,53.0495,53.179,42918.0
2018-03-07 14:05:00,65.74,65.77,65.68,65.7,27504.0,53.179,53.2032,53.1304,53.1466,27504.0
2018-03-07 14:10:00,65.7,65.85,65.69,65.81,64676.0,53.1466,53.268,53.1385,53.2356,64676.0
2018-03-07 14:15:00,65.81,65.86,65.73,65.78,36804.0,53.2356,53.276,53.1709,53.2113,36804.0
2018-03-07 14:20:00,65.78,65.8,65.7,65.71,53686.0,53.2113,53.2275,53.1466,53.1547,53686.0
2018-03-07 14:25:00,65.72,65.72,65.64,65.64,44275.0,53.1628,53.1628,53.0981,53.0981,44275.0
2018-03-07 14:30:00,65.64,65.8,65.62,65.76,30537.0,53.0981,53.2275,53.0819,53.1952,30537.0
2018-03-07 14:35:00,65.76,65.86,65.76,65.81,41179.0,53.1952,53.276,53.1952,53.2356,41179.0
2018-03-07 14:40:00,65.82,65.83,65.73,65.73,36596.0,53.2437,53.2518,53.1709,53.1709,36596.0
2018-03-07 14:45:00,65.73,65.84,65.72,65.84,44979.0,53.1709,53.2599,53.1628,53.2599,44979.0
2018-03-07 14:50:00,65.84,65.91,65.75,65.77,46245.0,53.2599,53.3165,53.1871,53.2032,46245.0
2018-03-07 14:55:00,65.77,65.83,65.75,65.79,35995.0,53.2032,53.2518,53.1871,53.2194,35995.0
2018-03-07 15:00:00,65.78,65.81,65.74,65.78,70480.0,53.2113,53.2356,53.179,53.2113,70480.0
2018-03-07 15:05:00,65.78,65.99,65.78,65.95,42500.0,53.2113,53.3812,53.2113,53.3488,42500.0
2018-03-07 15:10:00,65.95,66.0,65.91,65.94,47474.0,53.3488,53.3893,53.3165,53.3408,47474.0
2018-03-07 15:15:00,65.94,65.94,65.89,65.94,34647.0,53.3408,53.3408,53.3003,53.3408,34647.0
2018-03-07 15:20:00,65.93,65.97,65.84,65.96,36135.0,53.3327,53.365,53.2599,53.3569,36135.0
2018-03-07 15:25:00,65.96,65.97,65.9,65.95,41543.0,53.3569,53.365,53.3084,53.3488,41543.0
2018-03-07 15:30:00,65.96,66.08,65.94,66.02,62468.0,53.3569,53.454,53.3408,53.4055,62468.0
2018-03-07 15:35:00,66.02,66.15,66.01,66.12,60107.0,53.4055,53.5106,53.3974,53.4864,60107.0
2018-03-07 15:40:00,66.11,66.27,66.11,66.24,70142.0,53.4783,53.6077,53.4783,53.5834,70142.0
2018-03-07 15:45:00,66.21,66.25,66.18,66.23,104559.0,53.5592,53.5915,53.5349,53.5753,104559.0
2018-03-07 15:50:00,66.24,66.26,66.12,66.15,109105.0,53.5834,53.5996,53.4864,53.5106,109105.0
2018-03-07 15:55:00,66.14,66.25,66.13,66.23,339294.0,53.5025,53.5915,53.4945,53.5753,339294.0
2018-03-08 09:30:00,66.34,66.57,66.16,66.55,102529.0,53.6643,53.8504,53.5187,53.8342,102529.0
2018-03-08 09:35:00,66.58,66.66,66.21,66.21,50400.0,53.8585,53.9232,53.5592,53.5592,50400.0
2018-03-08 09:40:00,66.23,66.54,66.17,66.5,46856.0,53.5753,53.8261,53.5268,53.7938,46856.0
2018-03-08 09:45:00,66.5,66.66,66.48,66.61,44777.0,53.7938,53.9232,53.7776,53.8827,44777.0
2018-03-08 09:50:00,66.61,66.66,66.54,66.6,40157.0,53.8827,53.9232,53.8261,53.8747,40157.0
2018-03-08 09:55:00,66.64,66.69,66.48,66.55,60434.0,53.907,53.9475,53.7776,53.8342,60434.0
2018-03-08 10:00:00,66.54,66.55,66.35,66.37,44177.0,53.8261,53.8342,53.6724,53.6886,44177.0
2018-03-08 10:05:00,66.34,66.42,66.17,66.23,63191.0,53.6643,53.729,53.5268,53.5753,63191.0
2018-03-08 10:10:00,66.22,66.45,66.2,66.42,48996.0,53.5673,53.7533,53.5511,53.729,48996.0
2018-03-08 10:15:00,66.46,66.5,66.4,66.45,24820.0,53.7614,53.7938,53.7129,53.7533,24820.0
2018-03-08 10:20:00,66.47,66.56,66.44,66.49,25002.0,53.7695,53.8423,53.7452,53.7857,25002.0
2018-03-08 10:25:00,66.48,66.48,66.28,66.29,33844.0,53.7776,53.7776,53.6158,53.6239,33844.0
2018-03-08 10:30:00,66.29,66.29,66.14,66.18,50749.0,53.6239,53.6239,53.5025,53.5349,50749.0
2018-03-08 10:35:00,66.18,66.21,65.99,66.01,51013.0,53.5349,53.5592,53.3812,53.3974,51013.0
2018-03-08 10:40:00,66.01,66.09,65.94,66.03,53870.0,53.3974,53.4621,53.3408,53.4136,53870.0
2018-03-08 10:45:00,66.03,66.16,65.98,65.98,60281.0,53.4136,53.5187,53.3731,53.3731,60281.0
2018-03-08 10:50:00,65.98,66.04,65.92,65.99,47489.0,53.3731,53.4217,53.3246,53.3812,47489.0
2018-03-08 10:55:00,65.99,66.0,65.83,65.88,54385.0,53.3812,53.3893,53.2518,53.2922,54385.0
2018-03-08 11:00:00,65.88,66.13,65.82,66.13,38430.0,53.2922,53.4945,53.2437,53.4945,38430.0
2018-03-08 11:05:00,66.13,66.16,66.06,66.1,24636.0,53.4945,53.5187,53.4378,53.4702,24636.0
2018-03-08 11:10:00,66.1,66.26,66.07,66.25,47238.0,53.4702,53.5996,53.4459,53.5915,47238.0
2018-03-08 11:15:00,66.29,66.33,66.17,66.17,28144.0,53.6239,53.6562,53.5268,53.5268,28144.0
2018-03-08 11:20:00,66.18,66.24,66.15,66.19,27030.0,53.5349,53.5834,53.5106,53.543,27030.0
2018-03-08 11:25:00,66.19,66.21,66.01,66.04,29518.0,53.543,53.5592,53.3974,53.4217,29518.0
2018-03-08 11:30:00,66.04,66.09,65.98,66.02,25845.0,53.4217,53.4621,53.3731,53.4055,25845.0
2018-03-08 11:35:00,66.01,66.02,65.86,65.89,52260.0,53.3974,53.4055,53.276,53.3003,52260.0
2018-03-08 11:40:00,65.89,66.03,65.85,65.91,54432.0,53.3003,53.4136,53.268,53.3165,54432.0
2018-03-08 11:45:00,65.91,66.1,65.89,66.1,57316.0,53.3165,53.4702,53.3003,53.4702,57316.0
2018-03-08 11:50:00,66.09,66.12,66.03,66.08,28483.0,53.4621,53.4864,53.4136,53.454,28483.0
2018-03-08 11:55:00,66.09,66.13,66.04,66.1,53602.0,53.4621,53.4945,53.4217,53.4702,53602.0
2018-03-08 12:00:00,66.11,66.13,66.0,66.02,33231.0,53.4783,53.4945,53.3893,53.4055,33231.0
2018-03-08 12:05:00,66.01,66.01,65.9,65.9,21698.0,53.3974,53.3974,53.3084,53.3084,21698.0
2018-03-08 12:10:00,65.89,65.91,65.78,65.86,33758.0,53.3003,53.3165,53.2113,53.276,33758.0
2018-03-08 12:15:00,65.85,66.02,65.85,66.0,51509.0,53.268,53.4055,53.268,53.3893,51509.0
2018-03-08 12:20:00,66.03,66.03,65.87,65.89,40633.0,53.4136,53.4136,53.2841,53.3003,40633.0
2018-03-08 12:25:00,65.89,66.0,65.88,66.0,23507.0,53.3003,53.3893,53.2922,53.3893,23507.0
2018-03-08 12:30:00,65.99,65.99,65.85,65.85,27744.0,53.3812,53.3812,53.268,53.268,27744.0
2018-03-08 12:35:00,65.85,65.94,65.83,65.91,28125.0,53.268,53.3408,53.2518,53.3165,28125.0
2018-03-08 12:40:00,65.91,66.04,65.9,66.04,20904.0,53.3165,53.4217,53.3084,53.4217,20904.0
2018-03-08 12:45:00,66.05,66.08,66.01,66.08,21954.0,53.4297,53.454,53.3974,53.454,21954.0
2018-03-08 12:50:00,66.08,66.08,65.98,66.0,43331.0,53.454,53.454,53.3731,53.3893,43331.0
2018-03-08 12:55:00,66.01,66.18,66.01,66.14,23567.0,53.3974,53.5349,53.3974,53.5025,23567.0
2018-03-08 13:00:00,66.15,66.27,66.13,66.26,32745.0,53.5106,53.6077,53.4945,53.5996,32745.0
2018-03-08 13:05:00,66.26,66.32,66.25,66.28,51018.0,53.5996,53.6482,53.5915,53.6158,51018.0
2018-03-08 13:10:00,66.29,66.31,66.24,66.25,25698.0,53.6239,53.6401,53.5834,53.5915,25698.0
2018-03-08 13:15:00,66.24,66.25,66.2,66.24,25063.0,53.5834,53.5915,53.5511,53.5834,25063.0
2018-03-08 13:20:00,66.23,66.24,66.19,66.22,30197.0,53.5753,53.5834,53.543,53.5673,30197.0
2018-03-08 13:25:00,66.22,66.24,66.12,66.21,27282.0,53.5673,53.5834,53.4864,53.5592,27282.0
2018-03-08 13:30:00,66.22,66.22,66.15,66.22,34736.0,53.5673,53.5673,53.5106,53.5673,34736.0
2018-03-08 13:35:00,66.21,66.26,66.13,66.25,23504.0,53.5592,53.5996,53.4945,53.5915,23504.0
2018-03-08 13:40:00,66.24,66.27,66.18,66.18,25074.0,53.5834,53.6077,53.5349,53.5349,25074.0
2018-03-08 13:45:00,66.15,66.27,66.13,66.25,27421.0,53.5106,53.6077,53.4945,53.5915,27421.0
2018-03-08 13:50:00,66.26,66.26,66.19,66.22,21487.0,53.5996,53.5996,53.543,53.5673,21487.0
2018-03-08 13:55:00,66.22,66.22,66.16,66.19,46614.0,53.5673,53.5673,53.5187,53.543,46614.0
2018-03-08 14:00:00,66.18,66.19,66.09,66.12,58231.0,53.5349,53.543,53.4621,53.4864,58231.0
2018-03-08 14:05:00,66.11,66.11,66.0,66.03,40294.0,53.4783,53.4783,53.3893,53.4136,40294.0
2018-03-08 14:10:00,66.03,66.11,66.01,66.09,29603.0,53.4136,53.4783,53.3974,53.4621,29603.0
2018-03-08 14:15:00,66.09,66.19,66.08,66.19,34313.0,53.4621,53.543,53.454,53.543,34313.0
2018-03-08 14:20:00,66.19,66.22,66.17,66.2,35161.0,53.543,53.5673,53.5268,53.5511,35161.0
2018-03-08 14:25:00,66.2,66.27,66.16,66.24,56380.0,53.5511,53.6077,53.5187,53.5834,56380.0
2018-03-08 14:30:00,66.24,66.34,66.2,66.31,55101.0,53.5834,53.6643,53.5511,53.6401,55101.0
2018-03-08 14:35:00,66.31,66.35,66.28,66.34,28272.0,53.6401,53.6724,53.6158,53.6643,28272.0
2018-03-08 14:40:00,66.34,66.35,66.29,66.33,32884.0,53.6643,53.6724,53.6239,53.6562,32884.0
2018-03-08 14:45:00,66.34,66.47,66.33,66.43,50192.0,53.6643,53.7695,53.6562,53.7371,50192.0
2018-03-08 14:50:00,66.43,66.49,66.43,66.45,23554.0,53.7371,53.7857,53.7371,53.7533,23554.0
2018-03-08 14:55:00,66.45,66.5,66.42,66.46,49791.0,53.7533,53.7938,53.729,53.7614,49791.0
2018-03-08 15:00:00,66.47,66.59,66.47,66.58,48474.0,53.7695,53.8666,53.7695,53.8585,48474.0
2018-03-08 15:05:00,66.59,66.68,66.56,66.56,38851.0,53.8666,53.9394,53.8423,53.8423,38851.0
2018-03-08 15:10:00,66.57,66.59,66.46,66.52,29427.0,53.8504,53.8666,53.7614,53.8099,29427.0
2018-03-08 15:15:00,66.51,66.58,66.46,66.46,45192.0,53.8018,53.8585,53.7614,53.7614,45192.0
2018-03-08 15:20:00,66.47,66.53,66.39,66.39,49794.0,53.7695,53.818,53.7048,53.7048,49794.0
2018-03-08 15:25:00,66.4,66.63,66.37,66.61,85399.0,53.7129,53.8989,53.6886,53.8827,85399.0
2018-03-08 15:30:00,66.62,66.68,66.52,66.66,110517.0,53.8908,53.9394,53.8099,53.9232,110517.0
2018-03-08 15:35:00,66.66,66.67,66.55,66.56,80263.0,53.9232,53.9313,53.8342,53.8423,80263.0
2018-03-08 15:40:00,66.55,66.6,66.46,66.51,89790.0,53.8342,53.8747,53.7614,53.8018,89790.0
2018-03-08 15:45:00,66.51,66.59,66.43,66.56,122109.0,53.8018,53.8666,53.7371,53.8423,122109.0
2018-03-08 15:50:00,66.57,66.7,66.57,66.61,177601.0,53.8504,53.9555,53.8504,53.8827,177601.0
2018-03-08 15:55:00,66.61,66.78,66.59,66.75,299435.0,53.8827,54.0203,53.8666,53.996,299435.0
2018-03-09 09:30:00,67.29,67.58,67.24,67.51,170079.0,54.4328,54.6674,54.3924,54.6108,170079.0
2018-03-09 09:35:00,67.52,67.8,67.51,67.8,97211.0,54.6189,54.8454,54.6108,54.8454,97211.0
2018-03-09 09:40:00,67.79,67.99,67.66,67.89,149625.0,54.8373,54.9991,54.7321,54.9182,149625.0
2018-03-09 09:45:00,67.9,68.14,67.78,68.13,127430.0,54.9263,55.1204,54.8292,55.1123,127430.0
2018-03-09 09:50:00,68.13,68.32,68.13,68.25,152668.0,55.1123,55.266,55.1123,55.2094,152668.0
2018-03-09 09:55:00,68.25,68.37,68.12,68.27,133935.0,55.2094,55.3065,55.1042,55.2256,133935.0
2018-03-09 10:00:00,68.27,68.32,68.12,68.22,67991.0,55.2256,55.266,55.1042,55.1851,67991.0
2018-03-09 10:05:00,68.23,68.55,68.22,68.49,130150.0,55.1932,55.4521,55.1851,55.4035,130150.0
2018-03-09 10:10:00,68.47,68.54,68.32,68.51,118497.0,55.3873,55.444,55.266,55.4197,118497.0
2018-03-09 10:15:00,68.51,68.67,68.51,68.59,68081.0,55.4197,55.5491,55.4197,55.4844,68081.0
2018-03-09 10:20:00,68.58,68.75,68.53,68.56,105448.0,55.4763,55.6138,55.4359,55.4602,105448.0
2018-03-09 10:25:00,68.56,68.62,68.43,68.48,101925.0,55.4602,55.5087,55.355,55.3954,101925.0
2018-03-09 10:30:00,68.47,68.7,68.46,68.56,87338.0,55.3873,55.5734,55.3793,55.4602,87338.0
2018-03-09 10:35:00,68.57,68.61,68.49,68.51,71724.0,55.4682,55.5006,55.4035,55.4197,71724.0
2018-03-09 10:40:00,68.51,68.63,68.46,68.62,84737.0,55.4197,55.5168,55.3793,55.5087,84737.0
2018-03-09 10:45:00,68.63,68.65,68.47,68.47,47477.0,55.5168,55.533,55.3873,55.3873,47477.0
2018-03-09 10:50:00,68.48,68.69,68.48,68.66,128795.0,55.3954,55.5653,55.3954,55.541,128795.0
2018-03-09 10:55:00,68.66,68.79,68.65,68.78,68541.0,55.541,55.6462,55.533,55.6381,68541.0
2018-03-09 11:00:00,68.77,68.86,68.77,68.81,143630.0,55.63,55.7028,55.63,55.6624,143630.0
2018-03-09 11:05:00,68.81,68.85,68.75,68.85,95660.0,55.6624,55.6947,55.6138,55.6947,95660.0
2018-03-09 11:10:00,68.86,68.98,68.84,68.9,93306.0,55.7028,55.7999,55.6867,55.7352,93306.0
2018-03-09 11:15:00,68.91,68.99,68.85,68.98,100938.0,55.7433,55.808,55.6947,55.7999,100938.0
2018-03-09 11:20:00,68.98,69.07,68.91,68.94,143529.0,55.7999,55.8727,55.7433,55.7675,143529.0
2018-03-09 11:25:00,68.94,69.02,68.81,69.02,62202.0,55.7675,55.8323,55.6624,55.8323,62202.0
2018-03-09 11:30:00,69.02,69.02,68.78,68.87,89184.0,55.8323,55.8323,55.6381,55.7109,89184.0
2018-03-09 11:35:00,68.88,68.9,68.69,68.71,83283.0,55.719,55.7352,55.5653,55.5815,83283.0
2018-03-09 11:40:00,68.72,68.76,68.53,68.65,82357.0,55.5896,55.6219,55.4359,55.533,82357.0
2018-03-09 11:45:00,68.65,68.72,68.59,68.69,53525.0,55.533,55.5896,55.4844,55.5653,53525.0
2018-03-09 11:50:00,68.69,68.7,68.58,68.61,78924.0,55.5653,55.5734,55.4763,55.5006,78924.0
2018-03-09 11:55:00,68.62,68.67,68.56,68.64,80087.0,55.5087,55.5491,55.4602,55.5249,80087.0
2018-03-09 12:00:00,68.65,68.65,68.51,68.62,97666.0,55.533,55.533,55.4197,55.5087,97666.0
2018-03-09 12:05:00,68.62,68.65,68.56,68.58,57556.0,55.5087,55.533,55.4602,55.4763,57556.0
2018-03-09 12:10:00,68.57,68.63,68.54,68.61,43443.0,55.4682,55.5168,55.444,55.5006,43443.0
2018-03-09 12:15:00,68.62,68.67,68.59,68.66,63749.0,55.5087,55.5491,55.4844,55.541,63749.0
2018-03-09 12:20:00,68.67,68.78,68.64,68.7,74399.0,55.5491,55.6381,55.5249,55.5734,74399.0
2018-03-09 12:25:00,68.69,68.73,68.59,68.73,44186.0,55.5653,55.5977,55.4844,55.5977,44186.0
2018-03-09 12:30:00,68.73,68.8,68.69,68.76,39928.0,55.5977,55.6543,55.5653,55.6219,39928.0
2018-03-09 12:35:00,68.75,68.79,68.65,68.68,42782.0,55.6138,55.6462,55.533,55.5572,42782.0
2018-03-09 12:40:00,68.68,68.76,68.63,68.73,36139.0,55.5572,55.6219,55.5168,55.5977,36139.0
2018-03-09 12:45:00,68.72,68.73,68.56,68.63,33372.0,55.5896,55.5977,55.4602,55.5168,33372.0
2018-03-09 12:50:00,68.63,68.67,68.59,68.61,38020.0,55.5168,55.5491,55.4844,55.5006,38020.0
2018-03-09 12:55:00,68.61,68.61,68.52,68.54,36553.0,55.5006,55.5006,55.4278,55.444,36553.0
2018-03-09 13:00:00,68.54,68.61,68.53,68.56,45586.0,55.444,55.5006,55.4359,55.4602,45586.0
2018-03-09 13:05:00,68.55,68.61,68.53,68.54,34403.0,55.4521,55.5006,55.4359,55.444,34403.0
2018-03-09 13:10:00,68.54,68.55,68.45,68.47,37267.0,55.444,55.4521,55.3712,55.3873,37267.0
2018-03-09 13:15:00,68.47,68.56,68.45,68.55,34356.0,55.3873,55.4602,55.3712,55.4521,34356.0
2018-03-09 13:20:00,68.54,68.54,68.46,68.48,37736.0,55.444,55.444,55.3793,55.3954,37736.0
2018-03-09 13:25:00,68.48,68.5,68.45,68.46,43239.0,55.3954,55.4116,55.3712,55.3793,43239.0
2018-03-09 13:30:00,68.47,68.54,68.46,68.54,38889.0,55.3873,55.444,55.3793,55.444,38889.0
2018-03-09 13:35:00,68.53,68.63,68.49,68.61,36986.0,55.4359,55.5168,55.4035,55.5006,36986.0
2018-03-09 13:40:00,68.62,68.76,68.57,68.76,72082.0,55.5087,55.6219,55.4682,55.6219,72082.0
2018-03-09 13:45:00,68.77,68.78,68.66,68.66,36138.0,55.63,55.6381,55.541,55.541,36138.0
2018-03-09 13:50:00,68.66,68.75,68.66,68.74,26132.0,55.541,55.6138,55.541,55.6058,26132.0
2018-03-09 13:55:00,68.73,68.75,68.71,68.73,24658.0,55.5977,55.6138,55.5815,55.5977,24658.0
2018-03-09 14:00:00,68.73,68.74,68.6,68.61,40276.0,55.5977,55.6058,55.4925,55.5006,40276.0
2018-03-09 14:05:00,68.6,68.68,68.58,68.68,37437.0,55.4925,55.5572,55.4763,55.5572,37437.0
2018-03-09 14:10:00,68.68,68.88,68.68,68.87,75587.0,55.5572,55.719,55.5572,55.7109,75587.0
2018-03-09 14:15:00,68.86,68.91,68.84,68.87,56613.0,55.7028,55.7433,55.6867,55.7109,56613.0
2018-03-09 14:20:00,68.87,68.88,68.79,68.83,51022.0,55.7109,55.719,55.6462,55.6786,51022.0
2018-03-09 14:25:00,68.83,68.83,68.73,68.73,70140.0,55.6786,55.6786,55.5977,55.5977,70140.0
2018-03-09 14:30:00,68.74,68.81,68.71,68.78,49360.0,55.6058,55.6624,55.5815,55.6381,49360.0
2018-03-09 14:35:00,68.77,68.82,68.73,68.81,50904.0,55.63,55.6705,55.5977,55.6624,50904.0
2018-03-09 14:40:00,68.81,68.85,68.78,68.78,51543.0,55.6624,55.6947,55.6381,55.6381,51543.0
2018-03-09 14:45:00,68.79,68.91,68.78,68.9,40620.0,55.6462,55.7433,55.6381,55.7352,40620.0
2018-03-09 14:50:00,68.9,68.93,68.81,68.81,50898.0,55.7352,55.7595,55.6624,55.6624,50898.0
2018-03-09 14:55:00,68.8,68.91,68.75,68.89,41800.0,55.6543,55.7433,55.6138,55.7271,41800.0
2018-03-09 15:00:00,68.9,68.96,68.88,68.94,73776.0,55.7352,55.7837,55.719,55.7675,73776.0
2018-03-09 15:05:00,68.95,68.96,68.85,68.91,99070.0,55.7756,55.7837,55.6947,55.7433,99070.0
2018-03-09 15:10:00,68.91,68.95,68.86,68.87,104516.0,55.7433,55.7756,55.7028,55.7109,104516.0
2018-03-09 15:15:00,68.87,68.88,68.74,68.83,83362.0,55.7109,55.719,55.6058,55.6786,83362.0
2018-03-09 15:20:00,68.83,68.93,68.82,68.9,77031.0,55.6786,55.7595,55.6705,55.7352,77031.0
2018-03-09 15:25:00,68.9,68.92,68.83,68.92,84143.0,55.7352,55.7514,55.6786,55.7514,84143.0
2018-03-09 15:30:00,68.92,68.94,68.88,68.9,81372.0,55.7514,55.7675,55.719,55.7352,81372.0
2018-03-09 15:35:00,68.91,68.97,68.87,68.9,129338.0,55.7433,55.7918,55.7109,55.7352,129338.0
2018-03-09 15:40:00,68.9,68.97,68.89,68.9,127771.0,55.7352,55.7918,55.7271,55.7352,127771.0
2018-03-09 15:45:00,68.89,68.91,68.75,68.77,186459.0,55.7271,55.7433,55.6138,55.63,186459.0
2018-03-09 15:50:00,68.78,68.83,68.76,68.76,159743.0,55.6381,55.6786,55.6219,55.6219,159743.0
2018-03-09 15:55:00,68.76,68.81,68.7,68.78,474937.0,55.6219,55.6624,55.5734,55.6381,474937.0
2018-03-12 09:30:00,68.73,69.11,68.67,68.94,167087.0,55.5977,55.9051,55.5491,55.7675,167087.0
2018-03-12 09:35:00,68.97,69.13,68.85,68.85,83280.0,55.7918,55.9212,55.6947,55.6947,83280.0
2018-03-12 09:40:00,68.87,69.16,68.84,69.16,56536.0,55.7109,55.9455,55.6867,55.9455,56536.0
2018-03-12 09:45:00,69.17,69.2,69.08,69.2,68236.0,55.9536,55.9779,55.8808,55.9779,68236.0
2018-03-12 09:50:00,69.2,69.21,68.95,68.96,57558.0,55.9779,55.986,55.7756,55.7837,57558.0
2018-03-12 09:55:00,68.95,68.99,68.87,68.93,60821.0,55.7756,55.808,55.7109,55.7595,60821.0
2018-03-12 10:00:00,68.92,68.94,68.61,68.62,55179.0,55.7514,55.7675,55.5006,55.5087,55179.0
2018-03-12 10:05:00,68.63,68.68,68.55,68.62,75543.0,55.5168,55.5572,55.4521,55.5087,75543.0
2018-03-12 10:10:00,68.61,68.81,68.57,68.76,51275.0,55.5006,55.6624,55.4682,55.6219,51275.0
2018-03-12 10:15:00,68.74,68.83,68.7,68.76,72558.0,55.6058,55.6786,55.5734,55.6219,72558.0
2018-03-12 10:20:00,68.78,68.92,68.74,68.75,56690.0,55.6381,55.7514,55.6058,55.6138,56690.0
2018-03-12 10:25:00,68.75,68.79,68.64,68.67,29121.0,55.6138,55.6462,55.5249,55.5491,29121.0
2018-03-12 10:30:00,68.66,68.73,68.58,68.7,45628.0,55.541,55.5977,55.4763,55.5734,45628.0
2018-03-12 10:35:00,68.71,68.73,68.56,68.59,37069.0,55.5815,55.5977,55.4602,55.4844,37069.0
2018-03-12 10:40:00,68.6,68.61,68.47,68.51,42365.0,55.4925,55.5006,55.3873,55.4197,42365.0
2018-03-12 10:45:00,68.48,68.5,68.34,68.37,61776.0,55.3954,55.4116,55.2822,55.3065,61776.0
2018-03-12 10:50:00,68.37,68.4,68.01,68.07,99442.0,55.3065,55.3307,55.0152,55.0638,99442.0
2018-03-12 10:55:00,68.09,68.18,68.02,68.11,62559.0,55.08,55.1528,55.0233,55.0961,62559.0
2018-03-12 11:00:00,68.12,68.3,68.12,68.27,83474.0,55.1042,55.2498,55.1042,55.2256,83474.0
2018-03-12 11:05:00,68.27,68.27,68.14,68.16,46424.0,55.2256,55.2256,55.1204,55.1366,46424.0
2018-03-12 11:10:00,68.15,68.2,68.06,68.08,46226.0,55.1285,55.1689,55.0557,55.0719,46226.0
2018-03-12 11:15:00,68.07,68.24,68.06,68.21,40115.0,55.0638,55.2013,55.0557,55.177,40115.0
2018-03-12 11:20:00,68.2,68.21,68.11,68.13,30866.0,55.1689,55.177,55.0961,55.1123,30866.0
2018-03-12 11:25:00,68.12,68.13,67.88,67.93,57770.0,55.1042,55.1123,54.9101,54.9505,57770.0
2018-03-12 11:30:00,67.93,67.99,67.88,67.96,41189.0,54.9505,54.9991,54.9101,54.9748,41189.0
2018-03-12 11:35:00,67.97,68.09,67.97,68.09,45589.0,54.9829,55.08,54.9829,55.08,45589.0
2018-03-12 11:40:00,68.09,68.13,68.04,68.09,32677.0,55.08,55.1123,55.0395,55.08,32677.0
2018-03-12 11:45:00,68.09,68.09,67.97,67.99,23507.0,55.08,55.08,54.9829,54.9991,23507.0
2018-03-12 11:50:00,67.98,68.05,67.89,68.02,37634.0,54.991,55.0476,54.9182,55.0233,37634.0
2018-03-12 11:55:00,68.01,68.05,67.87,67.95,47628.0,55.0152,55.0476,54.902,54.9667,47628.0
2018-03-12 12:00:00,67.95,68.05,67.94,68.0,31175.0,54.9667,55.0476,54.9586,55.0072,31175.0
2018-03-12 12:05:00,68.01,68.13,68.01,68.13,51518.0,55.0152,55.1123,55.0152,55.1123,51518.0
2018-03-12 12:10:00,68.13,68.17,68.03,68.17,49138.0,55.1123,55.1447,55.0314,55.1447,49138.0
2018-03-12 12:15:00,68.16,68.23,68.14,68.17,32775.0,55.1366,55.1932,55.1204,55.1447,32775.0
2018-03-12 12:20:00,68.17,68.17,68.08,68.12,50848.0,55.1447,55.1447,55.0719,55.1042,50848.0
2018-03-12 12:25:00,68.12,68.31,68.12,68.26,41155.0,55.1042,55.2579,55.1042,55.2175,41155.0
2018-03-12 12:30:00,68.25,68.31,68.1,68.11,37965.0,55.2094,55.2579,55.088,55.0961,37965.0
2018-03-12 12:35:00,68.11,68.11,67.86,67.86,36149.0,55.0961,55.0961,54.8939,54.8939,36149.0
2018-03-12 12:40:00,67.87,67.92,67.84,67.88,31034.0,54.902,54.9424,54.8777,54.9101,31034.0
2018-03-12 12:45:00,67.88,67.94,67.86,67.89,22953.0,54.9101,54.9586,54.8939,54.9182,22953.0
2018-03-12 12:50:00,67.89,68.1,67.89,68.1,25262.0,54.9182,55.088,54.9182,55.088,25262.0
2018-03-12 12:55:00,68.11,68.12,68.06,68.09,33101.0,55.0961,55.1042,55.0557,55.08,33101.0
2018-03-12 13:00:00,68.1,68.17,67.98,68.01,41432.0,55.088,55.1447,54.991,55.0152,41432.0
2018-03-12 13:05:00,68.01,68.03,67.97,67.99,30945.0,55.0152,55.0314,54.9829,54.9991,30945.0
2018-03-12 13:10:00,67.99,68.01,67.97,67.99,15407.0,54.9991,55.0152,54.9829,54.9991,15407.0
2018-03-12 13:15:00,67.98,68.07,67.93,68.07,29599.0,54.991,55.0638,54.9505,55.0638,29599.0
2018-03-12 13:20:00,68.07,68.07,68.01,68.05,17746.0,55.0638,55.0638,55.0152,55.0476,17746.0
2018-03-12 13:25:00,68.04,68.04,67.95,67.95,17383.0,55.0395,55.0395,54.9667,54.9667,17383.0
2018-03-12 13:30:00,67.96,68.06,67.95,68.02,21966.0,54.9748,55.0557,54.9667,55.0233,21966.0
2018-03-12 13:35:00,68.01,68.07,68.01,68.06,22165.0,55.0152,55.0638,55.0152,55.0557,22165.0
2018-03-12 13:40:00,68.06,68.09,68.03,68.09,21564.0,55.0557,55.08,55.0314,55.08,21564.0
2018-03-12 13:45:00,68.1,68.17,68.1,68.12,43618.0,55.088,55.1447,55.088,55.1042,43618.0
2018-03-12 13:50:00,68.13,68.16,68.06,68.06,26968.0,55.1123,55.1366,55.0557,55.0557,26968.0
2018-03-12 13:55:00,68.06,68.1,68.05,68.07,20855.0,55.0557,55.088,55.0476,55.0638,20855.0
2018-03-12 14:00:00,68.08,68.19,68.08,68.17,38084.0,55.0719,55.1608,55.0719,55.1447,38084.0
2018-03-12 14:05:00,68.15,68.16,68.06,68.08,23802.0,55.1285,55.1366,55.0557,55.0719,23802.0
2018-03-12 14:10:00,68.08,68.11,68.0,68.03,44756.0,55.0719,55.0961,55.0072,55.0314,44756.0
2018-03-12 14:15:00,68.05,68.05,67.96,68.05,36275.0,55.0476,55.0476,54.9748,55.0476,36275.0
2018-03-12 14:20:00,68.04,68.1,67.99,68.03,36118.0,55.0395,55.088,54.9991,55.0314,36118.0
2018-03-12 14:25:00,68.03,68.11,68.02,68.05,43890.0,55.0314,55.0961,55.0233,55.0476,43890.0
2018-03-12 14:30:00,68.05,68.08,68.01,68.03,27511.0,55.0476,55.0719,55.0152,55.0314,27511.0
2018-03-12 14:35:00,68.03,68.1,68.0,68.06,33154.0,55.0314,55.088,55.0072,55.0557,33154.0
2018-03-12 14:40:00,68.06,68.08,67.95,68.01,31839.0,55.0557,55.0719,54.9667,55.0152,31839.0
2018-03-12 14:45:00,68.0,68.01,67.92,67.92,57164.0,55.0072,55.0152,54.9424,54.9424,57164.0
2018-03-12 14:50:00,67.92,67.97,67.87,67.94,31508.0,54.9424,54.9829,54.902,54.9586,31508.0
2018-03-12 14:55:00,67.95,67.99,67.91,67.95,27134.0,54.9667,54.9991,54.9343,54.9667,27134.0
2018-03-12 15:00:00,67.94,67.99,67.91,67.97,25179.0,54.9586,54.9991,54.9343,54.9829,25179.0
2018-03-12 15:05:00,67.97,68.05,67.94,68.05,48589.0,54.9829,55.0476,54.9586,55.0476,48589.0
2018-03-12 15:10:00,68.05,68.09,68.02,68.04,28437.0,55.0476,55.08,55.0233,55.0395,28437.0
2018-03-12 15:15:00,68.05,68.14,68.04,68.14,40064.0,55.0476,55.1204,55.0395,55.1204,40064.0
2018-03-12 15:20:00,68.14,68.27,68.12,68.23,35891.0,55.1204,55.2256,55.1042,55.1932,35891.0
2018-03-12 15:25:00,68.23,68.26,68.14,68.16,44438.0,55.1932,55.2175,55.1204,55.1366,44438.0
2018-03-12 15:30:00,68.17,68.27,68.15,68.24,46806.0,55.1447,55.2256,55.1285,55.2013,46806.0
2018-03-12 15:35:00,68.25,68.26,68.19,68.22,49829.0,55.2094,55.2175,55.1608,55.1851,49829.0
2018-03-12 15:40:00,68.21,68.26,68.13,68.17,79300.0,55.177,55.2175,55.1123,55.1447,79300.0
2018-03-12 15:45:00,68.18,68.31,68.18,68.27,110814.0,55.1528,55.2579,55.1528,55.2256,110814.0
2018-03-12 15:50:00,68.27,68.27,68.08,68.1,122447.0,55.2256,55.2256,55.0719,55.088,122447.0
2018-03-12 15:55:00,68.1,68.18,68.08,68.09,262796.0,55.088,55.1528,55.0719,55.08,262796.0
2018-03-13 09:30:00,68.34,68.46,68.16,68.16,166022.0,55.2822,55.3793,55.1366,55.1366,166022.0
2018-03-13 09:35:00,68.19,68.19,68.07,68.09,42464.0,55.1608,55.1608,55.0638,55.08,42464.0
2018-03-13 09:40:00,68.09,68.11,67.98,68.06,54513.0,55.08,55.0961,54.991,55.0557,54513.0
2018-03-13 09:45:00,68.07,68.16,67.96,68.16,74537.0,55.0638,55.1366,54.9748,55.1366,74537.0
2018-03-13 09:50:00,68.17,68.2,68.06,68.09,78331.0,55.1447,55.1689,55.0557,55.08,78331.0
2018-03-13 09:55:00,68.09,68.16,67.93,67.94,68385.0,55.08,55.1366,54.9505,54.9586,68385.0
2018-03-13 10:00:00,67.95,68.07,67.89,67.93,92144.0,54.9667,55.0638,54.9182,54.9505,92144.0
2018-03-13 10:05:00,67.93,67.93,67.69,67.71,52512.0,54.9505,54.9505,54.7564,54.7726,52512.0
2018-03-13 10:10:00,67.71,67.85,67.64,67.78,49946.0,54.7726,54.8858,54.7159,54.8292,49946.0
2018-03-13 10:15:00,67.78,67.91,67.74,67.74,44731.0,54.8292,54.9343,54.7968,54.7968,44731.0
2018-03-13 10:20:00,67.74,67.96,67.72,67.93,55728.0,54.7968,54.9748,54.7807,54.9505,55728.0
2018-03-13 10:25:00,67.93,67.98,67.9,67.94,30975.0,54.9505,54.991,54.9263,54.9586,30975.0
2018-03-13 10:30:00,67.94,68.02,67.9,67.9,44656.0,54.9586,55.0233,54.9263,54.9263,44656.0
2018-03-13 10:35:00,67.9,67.9,67.65,67.69,55686.0,54.9263,54.9263,54.724,54.7564,55686.0
2018-03-13 10:40:00,67.68,67.68,67.41,67.48,80030.0,54.7483,54.7483,54.5299,54.5865,80030.0
2018-03-13 10:45:00,67.49,67.51,67.42,67.47,55855.0,54.5946,54.6108,54.538,54.5784,55855.0
2018-03-13 10:50:00,67.46,67.49,67.22,67.23,89638.0,54.5703,54.5946,54.3762,54.3843,89638.0
2018-03-13 10:55:00,67.23,67.31,67.13,67.14,53959.0,54.3843,54.449,54.3034,54.3115,53959.0
2018-03-13 11:00:00,67.14,67.31,67.14,67.3,39376.0,54.3115,54.449,54.3115,54.4409,39376.0
2018-03-13 11:05:00,67.28,67.36,67.2,67.35,35668.0,54.4247,54.4894,54.36,54.4813,35668.0
2018-03-13 11:10:00,67.34,67.44,67.31,67.43,54077.0,54.4733,54.5542,54.449,54.5461,54077.0
2018-03-13 11:15:00,67.43,67.44,67.31,67.38,50285.0,54.5461,54.5542,54.449,54.5056,50285.0
2018-03-13 11:20:00,67.4,67.5,67.38,67.42,57355.0,54.5218,54.6027,54.5056,54.538,57355.0
2018-03-13 11:25:00,67.41,67.49,67.32,67.48,48897.0,54.5299,54.5946,54.4571,54.5865,48897.0
2018-03-13 11:30:00,67.48,67.59,67.45,67.45,43011.0,54.5865,54.6755,54.5622,54.5622,43011.0
2018-03-13 11:35:00,67.44,67.52,67.38,67.5,32784.0,54.5542,54.6189,54.5056,54.6027,32784.0
2018-03-13 11:40:00,67.5,67.56,67.43,67.46,60921.0,54.6027,54.6512,54.5461,54.5703,60921.0
2018-03-13 11:45:00,67.46,67.57,67.43,67.56,47044.0,54.5703,54.6593,54.5461,54.6512,47044.0
2018-03-13 11:50:00,67.57,67.6,67.51,67.56,37167.0,54.6593,54.6836,54.6108,54.6512,37167.0
2018-03-13 11:55:00,67.54,67.58,67.43,67.5,89378.0,54.635,54.6674,54.5461,54.6027,89378.0
2018-03-13 12:00:00,67.5,67.54,67.34,67.35,49256.0,54.6027,54.635,54.4733,54.4813,49256.0
2018-03-13 12:05:00,67.34,67.46,67.27,67.4,54618.0,54.4733,54.5703,54.4166,54.5218,54618.0
2018-03-13 12:10:00,67.39,67.57,67.37,67.5,60015.0,54.5137,54.6593,54.4975,54.6027,60015.0
2018-03-13 12:15:00,67.5,67.65,67.5,67.55,61520.0,54.6027,54.724,54.6027,54.6431,61520.0
2018-03-13 12:20:00,67.56,67.61,67.47,67.5,60871.0,54.6512,54.6917,54.5784,54.6027,60871.0
2018-03-13 12:25:00,67.51,67.56,67.4,67.41,36605.0,54.6108,54.6512,54.5218,54.5299,36605.0
2018-03-13 12:30:00,67.44,67.58,67.43,67.58,31302.0,54.5542,54.6674,54.5461,54.6674,31302.0
2018-03-13 12:35:00,67.59,67.64,67.47,67.62,34924.0,54.6755,54.7159,54.5784,54.6998,34924.0
2018-03-13 12:40:00,67.62,67.74,67.59,67.74,36156.0,54.6998,54.7968,54.6755,54.7968,36156.0
2018-03-13 12:45:00,67.74,67.77,67.67,67.67,37546.0,54.7968,54.8211,54.7402,54.7402,37546.0
2018-03-13 12:50:00,67.67,67.83,67.67,67.76,28044.0,54.7402,54.8696,54.7402,54.813,28044.0
2018-03-13 12:55:00,67.76,67.83,67.73,67.75,52215.0,54.813,54.8696,54.7887,54.8049,52215.0
2018-03-13 13:00:00,67.75,67.81,67.73,67.81,30892.0,54.8049,54.8535,54.7887,54.8535,30892.0
2018-03-13 13:05:00,67.82,67.84,67.73,67.73,34150.0,54.8615,54.8777,54.7887,54.7887,34150.0
2018-03-13 13:10:00,67.74,67.77,67.67,67.72,28604.0,54.7968,54.8211,54.7402,54.7807,28604.0
2018-03-13 13:15:00,67.72,67.72,67.6,67.63,28691.0,54.7807,54.7807,54.6836,54.7078,28691.0
2018-03-13 13:20:00,67.61,67.68,67.61,67.68,43820.0,54.6917,54.7483,54.6917,54.7483,43820.0
2018-03-13 13:25:00,67.67,67.71,67.66,67.67,58006.0,54.7402,54.7726,54.7321,54.7402,58006.0
2018-03-13 13:30:00,67.67,67.7,67.54,67.59,51346.0,54.7402,54.7645,54.635,54.6755,51346.0
2018-03-13 13:35:00,67.59,67.62,67.51,67.59,34625.0,54.6755,54.6998,54.6108,54.6755,34625.0
2018-03-13 13:40:00,67.6,67.62,67.49,67.49,32982.0,54.6836,54.6998,54.5946,54.5946,32982.0
2018-03-13 13:45:00,67.49,67.52,67.41,67.42,42933.0,54.5946,54.6189,54.5299,54.538,42933.0
2018-03-13 13:50:00,67.41,67.5,67.36,67.49,38253.0,54.5299,54.6027,54.4894,54.5946,38253.0
2018-03-13 13:55:00,67.48,67.5,67.41,67.43,33041.0,54.5865,54.6027,54.5299,54.5461,33041.0
2018-03-13 14:00:00,67.43,67.54,67.42,67.53,48317.0,54.5461,54.635,54.538,54.627,48317.0
2018-03-13 14:05:00,67.53,67.55,67.45,67.45,36820.0,54.627,54.6431,54.5622,54.5622,36820.0
2018-03-13 14:10:00,67.46,67.5,67.43,67.44,36477.0,54.5703,54.6027,54.5461,54.5542,36477.0
2018-03-13 14:15:00,67.45,67.54,67.41,67.54,39422.0,54.5622,54.635,54.5299,54.635,39422.0
2018-03-13 14:20:00,67.53,67.57,67.51,67.54,25791.0,54.627,54.6593,54.6108,54.635,25791.0
2018-03-13 14:25:00,67.54,67.59,67.53,67.55,23528.0,54.635,54.6755,54.627,54.6431,23528.0
2018-03-13 14:30:00,67.56,67.63,67.52,67.6,25583.0,54.6512,54.7078,54.6189,54.6836,25583.0
2018-03-13 14:35:00,67.6,67.62,67.5,67.58,53193.0,54.6836,54.6998,54.6027,54.6674,53193.0
2018-03-13 14:40:00,67.58,67.58,67.44,67.44,27263.0,54.6674,54.6674,54.5542,54.5542,27263.0
2018-03-13 14:45:00,67.43,67.45,67.37,67.38,30686.0,54.5461,54.5622,54.4975,54.5056,30686.0
2018-03-13 14:50:00,67.38,67.38,67.29,67.36,31019.0,54.5056,54.5056,54.4328,54.4894,31019.0
2018-03-13 14:55:00,67.36,67.41,67.33,67.39,31647.0,54.4894,54.5299,54.4652,54.5137,31647.0
2018-03-13 15:00:00,67.39,67.43,67.23,67.23,47655.0,54.5137,54.5461,54.3843,54.3843,47655.0
2018-03-13 15:05:00,67.23,67.23,67.14,67.19,41304.0,54.3843,54.3843,54.3115,54.3519,41304.0
2018-03-13 15:10:00,67.2,67.25,67.15,67.21,49199.0,54.36,54.4005,54.3196,54.3681,49199.0
2018-03-13 15:15:00,67.2,67.2,67.09,67.11,50545.0,54.36,54.36,54.271,54.2872,50545.0
2018-03-13 15:20:00,67.12,67.12,66.98,67.03,43507.0,54.2953,54.2953,54.182,54.2225,43507.0
2018-03-13 15:25:00,67.03,67.05,66.98,67.02,47807.0,54.2225,54.2387,54.182,54.2144,47807.0
2018-03-13 15:30:00,67.0,67.11,66.98,67.06,59015.0,54.1982,54.2872,54.182,54.2468,59015.0
2018-03-13 15:35:00,67.05,67.14,66.95,66.97,59128.0,54.2387,54.3115,54.1578,54.174,59128.0
2018-03-13 15:40:00,66.96,67.01,66.9,66.98,109994.0,54.1659,54.2063,54.1173,54.182,109994.0
2018-03-13 15:45:00,66.97,66.97,66.76,66.79,152035.0,54.174,54.174,54.0041,54.0283,152035.0
2018-03-13 15:50:00,66.79,67.01,66.79,67.0,186396.0,54.0283,54.2063,54.0283,54.1982,186396.0
2018-03-13 15:55:00,66.99,67.2,66.98,67.12,455604.0,54.1901,54.36,54.182,54.2953,455604.0
2018-03-14 09:30:00,67.28,67.65,67.24,67.31,105207.0,54.4247,54.724,54.3924,54.449,105207.0
2018-03-14 09:35:00,67.29,67.32,67.1,67.13,67158.0,54.4328,54.4571,54.2791,54.3034,67158.0
2018-03-14 09:40:00,67.1,67.36,67.02,67.26,73425.0,54.2791,54.4894,54.2144,54.4085,73425.0
2018-03-14 09:45:00,67.26,67.32,67.15,67.17,62711.0,54.4085,54.4571,54.3196,54.3357,62711.0
2018-03-14 09:50:00,67.17,67.33,67.15,67.22,94530.0,54.3357,54.4652,54.3196,54.3762,94530.0
2018-03-14 09:55:00,67.23,67.32,67.13,67.15,70881.0,54.3843,54.4571,54.3034,54.3196,70881.0
2018-03-14 10:00:00,67.15,67.22,67.06,67.18,84179.0,54.3196,54.3762,54.2468,54.3438,84179.0
2018-03-14 10:05:00,67.17,67.2,66.97,66.98,76545.0,54.3357,54.36,54.174,54.182,76545.0
2018-03-14 10:10:00,66.98,67.05,66.77,66.81,79225.0,54.182,54.2387,54.0122,54.0445,79225.0
2018-03-14 10:15:00,66.82,66.99,66.8,66.99,123444.0,54.0526,54.1901,54.0364,54.1901,123444.0
2018-03-14 10:20:00,66.99,67.15,66.95,67.14,53735.0,54.1901,54.3196,54.1578,54.3115,53735.0
2018-03-14 10:25:00,67.14,67.14,67.06,67.12,52386.0,54.3115,54.3115,54.2468,54.2953,52386.0
2018-03-14 10:30:00,67.11,67.25,66.97,67.07,97618.0,54.2872,54.4005,54.174,54.2548,97618.0
2018-03-14 10:35:00,67.08,67.13,66.9,66.99,48751.0,54.2629,54.3034,54.1173,54.1901,48751.0
2018-03-14 10:40:00,66.99,67.13,66.99,67.13,96273.0,54.1901,54.3034,54.1901,54.3034,96273.0
2018-03-14 10:45:00,67.14,67.32,67.12,67.16,58533.0,54.3115,54.4571,54.2953,54.3277,58533.0
2018-03-14 10:50:00,67.15,67.17,67.05,67.12,39607.0,54.3196,54.3357,54.2387,54.2953,39607.0
2018-03-14 10:55:00,67.13,67.23,67.0,67.01,46469.0,54.3034,54.3843,54.1982,54.2063,46469.0
2018-03-14 11:00:00,67.01,67.04,66.88,66.93,33141.0,54.2063,54.2306,54.1012,54.1416,33141.0
2018-03-14 11:05:00,66.92,66.98,66.81,66.96,45710.0,54.1335,54.182,54.0445,54.1659,45710.0
2018-03-14 11:10:00,66.96,66.99,66.83,66.93,64288.0,54.1659,54.1901,54.0607,54.1416,64288.0
2018-03-14 11:15:00,66.94,66.96,66.79,66.84,77728.0,54.1497,54.1659,54.0283,54.0688,77728.0
2018-03-14 11:20:00,66.84,66.9,66.73,66.89,46341.0,54.0688,54.1173,53.9798,54.1092,46341.0
2018-03-14 11:25:00,66.89,67.02,66.86,66.98,48341.0,54.1092,54.2144,54.085,54.182,48341.0
2018-03-14 11:30:00,66.99,67.01,66.87,66.87,37987.0,54.1901,54.2063,54.0931,54.0931,37987.0
2018-03-14 11:35:00,66.85,66.85,66.53,66.57,85754.0,54.0769,54.0769,53.818,53.8504,85754.0
2018-03-14 11:40:00,66.56,66.85,66.51,66.83,95907.0,53.8423,54.0769,53.8018,54.0607,95907.0
2018-03-14 11:45:00,66.84,66.93,66.81,66.82,106740.0,54.0688,54.1416,54.0445,54.0526,106740.0
2018-03-14 11:50:00,66.82,66.96,66.78,66.8,67704.0,54.0526,54.1659,54.0203,54.0364,67704.0
2018-03-14 11:55:00,66.81,66.89,66.7,66.72,52002.0,54.0445,54.1092,53.9555,53.9717,52002.0
2018-03-14 12:00:00,66.72,66.81,66.71,66.77,35050.0,53.9717,54.0445,53.9636,54.0122,35050.0
2018-03-14 12:05:00,66.77,66.82,66.6,66.62,40806.0,54.0122,54.0526,53.8747,53.8908,40806.0
2018-03-14 12:10:00,66.62,66.76,66.59,66.7,31795.0,53.8908,54.0041,53.8666,53.9555,31795.0
2018-03-14 12:15:00,66.71,66.95,66.7,66.91,51649.0,53.9636,54.1578,53.9555,54.1254,51649.0
2018-03-14 12:20:00,66.94,66.95,66.78,66.88,27153.0,54.1497,54.1578,54.0203,54.1012,27153.0
2018-03-14 12:25:00,66.87,66.98,66.85,66.93,32443.0,54.0931,54.182,54.0769,54.1416,32443.0
2018-03-14 12:30:00,66.92,66.94,66.83,66.88,42303.0,54.1335,54.1497,54.0607,54.1012,42303.0
2018-03-14 12:35:00,66.88,67.02,66.85,66.93,29964.0,54.1012,54.2144,54.0769,54.1416,29964.0
2018-03-14 12:40:00,66.93,66.96,66.89,66.9,54353.0,54.1416,54.1659,54.1092,54.1173,54353.0
2018-03-14 12:45:00,66.9,66.97,66.7,66.7,43336.0,54.1173,54.174,53.9555,53.9555,43336.0
2018-03-14 12:50:00,66.7,66.72,66.55,66.63,38642.0,53.9555,53.9717,53.8342,53.8989,38642.0
2018-03-14 12:55:00,66.63,66.71,66.6,66.65,46316.0,53.8989,53.9636,53.8747,53.9151,46316.0
2018-03-14 13:00:00,66.65,66.79,66.61,66.73,57413.0,53.9151,54.0283,53.8827,53.9798,57413.0
2018-03-14 13:05:00,66.72,66.77,66.63,66.63,49245.0,53.9717,54.0122,53.8989,53.8989,49245.0
2018-03-14 13:10:00,66.64,66.69,66.57,66.58,28315.0,53.907,53.9475,53.8504,53.8585,28315.0
2018-03-14 13:15:00,66.59,66.68,66.56,66.68,28864.0,53.8666,53.9394,53.8423,53.9394,28864.0
2018-03-14 13:20:00,66.68,66.76,66.68,66.74,20742.0,53.9394,54.0041,53.9394,53.9879,20742.0
2018-03-14 13:25:00,66.73,66.74,66.64,66.67,51047.0,53.9798,53.9879,53.907,53.9313,51047.0
2018-03-14 13:30:00,66.68,66.85,66.68,66.81,57905.0,53.9394,54.0769,53.9394,54.0445,57905.0
2018-03-14 13:35:00,66.81,66.84,66.75,66.83,60756.0,54.0445,54.0688,53.996,54.0607,60756.0
2018-03-14 13:40:00,66.83,66.87,66.78,66.79,41164.0,54.0607,54.0931,54.0203,54.0283,41164.0
2018-03-14 13:45:00,66.78,66.83,66.72,66.79,39562.0,54.0203,54.0607,53.9717,54.0283,39562.0
2018-03-14 13:50:00,66.79,66.89,66.79,66.85,96248.0,54.0283,54.1092,54.0283,54.0769,96248.0
2018-03-14 13:55:00,66.86,66.87,66.73,66.75,44651.0,54.085,54.0931,53.9798,53.996,44651.0
2018-03-14 14:00:00,66.75,66.8,66.61,66.61,44526.0,53.996,54.0364,53.8827,53.8827,44526.0
2018-03-14 14:05:00,66.61,66.64,66.56,66.64,21631.0,53.8827,53.907,53.8423,53.907,21631.0
2018-03-14 14:10:00,66.65,66.65,66.52,66.55,29654.0,53.9151,53.9151,53.8099,53.8342,29654.0
2018-03-14 14:15:00,66.56,66.61,66.48,66.48,39347.0,53.8423,53.8827,53.7776,53.7776,39347.0
2018-03-14 14:20:00,66.48,66.58,66.46,66.58,29446.0,53.7776,53.8585,53.7614,53.8585,29446.0
2018-03-14 14:25:00,66.58,66.62,66.55,66.6,34532.0,53.8585,53.8908,53.8342,53.8747,34532.0
2018-03-14 14:30:00,66.61,66.73,66.6,66.68,32964.0,53.8827,53.9798,53.8747,53.9394,32964.0
2018-03-14 14:35:00,66.68,66.7,66.48,66.49,39685.0,53.9394,53.9555,53.7776,53.7857,39685.0
2018-03-14 14:40:00,66.49,66.58,66.43,66.45,64568.0,53.7857,53.8585,53.7371,53.7533,64568.0
2018-03-14 14:45:00,66.45,66.6,66.43,66.6,43540.0,53.7533,53.8747,53.7371,53.8747,43540.0
2018-03-14 14:50:00,66.6,66.67,66.56,66.56,40222.0,53.8747,53.9313,53.8423,53.8423,40222.0
2018-03-14 14:55:00,66.57,66.7,66.56,66.66,45255.0,53.8504,53.9555,53.8423,53.9232,45255.0
2018-03-14 15:00:00,66.66,66.68,66.52,66.53,42313.0,53.9232,53.9394,53.8099,53.818,42313.0
2018-03-14 15:05:00,66.52,66.54,66.45,66.45,42090.0,53.8099,53.8261,53.7533,53.7533,42090.0
2018-03-14 15:10:00,66.45,66.45,66.29,66.36,92448.0,53.7533,53.7533,53.6239,53.6805,92448.0
2018-03-14 15:15:00,66.36,66.46,66.27,66.35,76700.0,53.6805,53.7614,53.6077,53.6724,76700.0
2018-03-14 15:20:00,66.34,66.48,66.31,66.45,57109.0,53.6643,53.7776,53.6401,53.7533,57109.0
2018-03-14 15:25:00,66.45,66.46,66.27,66.27,75797.0,53.7533,53.7614,53.6077,53.6077,75797.0
2018-03-14 15:30:00,66.28,66.41,66.28,66.32,85740.0,53.6158,53.721,53.6158,53.6482,85740.0
2018-03-14 15:35:00,66.32,66.4,66.27,66.31,94424.0,53.6482,53.7129,53.6077,53.6401,94424.0
2018-03-14 15:40:00,66.31,66.35,66.26,66.33,94528.0,53.6401,53.6724,53.5996,53.6562,94528.0
2018-03-14 15:45:00,66.33,66.41,66.31,66.41,116541.0,53.6562,53.721,53.6401,53.721,116541.0
2018-03-14 15:50:00,66.4,66.42,66.33,66.41,139586.0,53.7129,53.729,53.6562,53.721,139586.0
2018-03-14 15:55:00,66.41,66.47,66.38,66.44,303732.0,53.721,53.7695,53.6967,53.7452,303732.0
2018-03-15 09:30:00,66.6,66.9,66.55,66.82,119232.0,53.8747,54.1173,53.8342,54.0526,119232.0
2018-03-15 09:35:00,66.81,66.89,66.52,66.56,49393.0,54.0445,54.1092,53.8099,53.8423,49393.0
2018-03-15 09:40:00,66.56,66.58,66.42,66.44,80957.0,53.8423,53.8585,53.729,53.7452,80957.0
2018-03-15 09:45:00,66.45,66.5,66.31,66.49,70584.0,53.7533,53.7938,53.6401,53.7857,70584.0
2018-03-15 09:50:00,66.48,66.57,66.42,66.51,40514.0,53.7776,53.8504,53.729,53.8018,40514.0
2018-03-15 09:55:00,66.5,66.51,66.23,66.27,48961.0,53.7938,53.8018,53.5753,53.6077,48961.0
2018-03-15 10:00:00,66.27,66.43,66.19,66.21,60535.0,53.6077,53.7371,53.543,53.5592,60535.0
2018-03-15 10:05:00,66.22,66.36,66.16,66.31,48840.0,53.5673,53.6805,53.5187,53.6401,48840.0
2018-03-15 10:10:00,66.32,66.44,66.14,66.14,68735.0,53.6482,53.7452,53.5025,53.5025,68735.0
2018-03-15 10:15:00,66.15,66.15,65.87,65.95,65817.0,53.5106,53.5106,53.2841,53.3488,65817.0
2018-03-15 10:20:00,65.94,65.98,65.88,65.97,48909.0,53.3408,53.3731,53.2922,53.365,48909.0
2018-03-15 10:25:00,65.97,66.08,65.92,66.06,35144.0,53.365,53.454,53.3246,53.4378,35144.0
2018-03-15 10:30:00,66.06,66.14,66.03,66.12,79950.0,53.4378,53.5025,53.4136,53.4864,79950.0
2018-03-15 10:35:00,66.12,66.12,65.89,65.91,58101.0,53.4864,53.4864,53.3003,53.3165,58101.0
2018-03-15 10:40:00,65.92,65.95,65.8,65.81,56517.0,53.3246,53.3488,53.2275,53.2356,56517.0
2018-03-15 10:45:00,65.81,65.9,65.8,65.83,28537.0,53.2356,53.3084,53.2275,53.2518,28537.0
2018-03-15 10:50:00,65.84,65.84,65.66,65.66,47186.0,53.2599,53.2599,53.1143,53.1143,47186.0
2018-03-15 10:55:00,65.65,65.79,65.65,65.69,33766.0,53.1062,53.2194,53.1062,53.1385,33766.0
2018-03-15 11:00:00,65.69,65.94,65.69,65.86,67282.0,53.1385,53.3408,53.1385,53.276,67282.0
2018-03-15 11:05:00,65.86,65.92,65.82,65.84,29937.0,53.276,53.3246,53.2437,53.2599,29937.0
2018-03-15 11:10:00,65.85,65.93,65.8,65.85,59548.0,53.268,53.3327,53.2275,53.268,59548.0
2018-03-15 11:15:00,65.85,65.86,65.71,65.75,46150.0,53.268,53.276,53.1547,53.1871,46150.0
2018-03-15 11:20:00,65.75,65.75,65.64,65.66,59071.0,53.1871,53.1871,53.0981,53.1143,59071.0
2018-03-15 11:25:00,65.65,65.69,65.49,65.5,69381.0,53.1062,53.1385,52.9767,52.9848,69381.0
2018-03-15 11:30:00,65.5,65.63,65.47,65.59,49276.0,52.9848,53.09,52.9606,53.0576,49276.0
2018-03-15 11:35:00,65.6,65.69,65.55,65.61,32933.0,53.0657,53.1385,53.0253,53.0738,32933.0
2018-03-15 11:40:00,65.6,65.61,65.42,65.43,70906.0,53.0657,53.0738,52.9201,52.9282,70906.0
2018-03-15 11:45:00,65.42,65.51,65.34,65.51,63638.0,52.9201,52.9929,52.8554,52.9929,63638.0
2018-03-15 11:50:00,65.51,65.52,65.3,65.3,66292.0,52.9929,53.001,52.823,52.823,66292.0
2018-03-15 11:55:00,65.3,65.44,65.29,65.43,70083.0,52.823,52.9363,52.815,52.9282,70083.0
2018-03-15 12:00:00,65.44,65.55,65.44,65.49,62141.0,52.9363,53.0253,52.9363,52.9767,62141.0
2018-03-15 12:05:00,65.49,65.56,65.43,65.55,55341.0,52.9767,53.0334,52.9282,53.0253,55341.0
2018-03-15 12:10:00,65.54,65.56,65.4,65.41,69054.0,53.0172,53.0334,52.9039,52.912,69054.0
2018-03-15 12:15:00,65.41,65.5,65.41,65.48,42723.0,52.912,52.9848,52.912,52.9687,42723.0
2018-03-15 12:20:00,65.48,65.51,65.43,65.44,38614.0,52.9687,52.9929,52.9282,52.9363,38614.0
2018-03-15 12:25:00,65.45,65.63,65.42,65.5,82080.0,52.9444,53.09,52.9201,52.9848,82080.0
2018-03-15 12:30:00,65.52,65.62,65.46,65.62,43839.0,53.001,53.0819,52.9525,53.0819,43839.0
2018-03-15 12:35:00,65.62,65.62,65.45,65.46,27953.0,53.0819,53.0819,52.9444,52.9525,27953.0
2018-03-15 12:40:00,65.46,65.52,65.45,65.48,29750.0,52.9525,53.001,52.9444,52.9687,29750.0
2018-03-15 12:45:00,65.48,65.5,65.37,65.43,46154.0,52.9687,52.9848,52.8797,52.9282,46154.0
2018-03-15 12:50:00,65.43,65.59,65.42,65.56,34828.0,52.9282,53.0576,52.9201,53.0334,34828.0
2018-03-15 12:55:00,65.56,65.56,65.47,65.51,23132.0,53.0334,53.0334,52.9606,52.9929,23132.0
2018-03-15 13:00:00,65.49,65.59,65.47,65.56,21731.0,52.9767,53.0576,52.9606,53.0334,21731.0
2018-03-15 13:05:00,65.57,65.64,65.54,65.56,34477.0,53.0415,53.0981,53.0172,53.0334,34477.0
2018-03-15 13:10:00,65.56,65.57,65.45,65.45,44524.0,53.0334,53.0415,52.9444,52.9444,44524.0
2018-03-15 13:15:00,65.47,65.61,65.44,65.51,73783.0,52.9606,53.0738,52.9363,52.9929,73783.0
2018-03-15 13:20:00,65.51,65.64,65.5,65.52,49432.0,52.9929,53.0981,52.9848,53.001,49432.0
2018-03-15 13:25:00,65.51,65.52,65.42,65.43,64839.0,52.9929,53.001,52.9201,52.9282,64839.0
2018-03-15 13:30:00,65.43,65.51,65.37,65.38,64179.0,52.9282,52.9929,52.8797,52.8878,64179.0
2018-03-15 13:35:00,65.39,65.49,65.39,65.4,52966.0,52.8958,52.9767,52.8958,52.9039,52966.0
2018-03-15 13:40:00,65.38,65.43,65.33,65.4,38595.0,52.8878,52.9282,52.8473,52.9039,38595.0
2018-03-15 13:45:00,65.39,65.39,65.23,65.27,60712.0,52.8958,52.8958,52.7664,52.7988,60712.0
2018-03-15 13:50:00,65.27,65.31,65.23,65.28,34134.0,52.7988,52.8311,52.7664,52.8069,34134.0
2018-03-15 13:55:00,65.27,65.28,65.13,65.14,46652.0,52.7988,52.8069,52.6855,52.6936,46652.0
2018-03-15 14:00:00,65.14,65.24,65.12,65.2,33792.0,52.6936,52.7745,52.6774,52.7422,33792.0
2018-03-15 14:05:00,65.21,65.29,65.17,65.28,47858.0,52.7502,52.815,52.7179,52.8069,47858.0
2018-03-15 14:10:00,65.28,65.3,65.16,65.18,48478.0,52.8069,52.823,52.7098,52.726,48478.0
2018-03-15 14:15:00,65.19,65.28,65.17,65.2,85633.0,52.7341,52.8069,52.7179,52.7422,85633.0
2018-03-15 14:20:00,65.2,65.26,65.15,65.15,56829.0,52.7422,52.7907,52.7017,52.7017,56829.0
2018-03-15 14:25:00,65.14,65.15,65.01,65.05,40395.0,52.6936,52.7017,52.5885,52.6208,40395.0
2018-03-15 14:30:00,65.06,65.12,65.04,65.1,42223.0,52.6289,52.6774,52.6127,52.6613,42223.0
2018-03-15 14:35:00,65.09,65.17,65.07,65.13,42013.0,52.6532,52.7179,52.637,52.6855,42013.0
2018-03-15 14:40:00,65.12,65.22,65.12,65.2,52621.0,52.6774,52.7583,52.6774,52.7422,52621.0
2018-03-15 14:45:00,65.2,65.29,65.17,65.2,45884.0,52.7422,52.815,52.7179,52.7422,45884.0
2018-03-15 14:50:00,65.2,65.26,65.16,65.25,38455.0,52.7422,52.7907,52.7098,52.7826,38455.0
2018-03-15 14:55:00,65.25,65.36,65.22,65.36,45706.0,52.7826,52.8716,52.7583,52.8716,45706.0
2018-03-15 15:00:00,65.37,65.38,65.31,65.33,56989.0,52.8797,52.8878,52.8311,52.8473,56989.0
2018-03-15 15:05:00,65.33,65.38,65.3,65.34,63138.0,52.8473,52.8878,52.823,52.8554,63138.0
2018-03-15 15:10:00,65.35,65.42,65.33,65.41,50472.0,52.8635,52.9201,52.8473,52.912,50472.0
2018-03-15 15:15:00,65.41,65.5,65.41,65.49,75901.0,52.912,52.9848,52.912,52.9767,75901.0
2018-03-15 15:20:00,65.5,65.54,65.46,65.48,111655.0,52.9848,53.0172,52.9525,52.9687,111655.0
2018-03-15 15:25:00,65.48,65.52,65.45,65.49,52592.0,52.9687,53.001,52.9444,52.9767,52592.0
2018-03-15 15:30:00,65.5,65.5,65.41,65.44,75864.0,52.9848,52.9848,52.912,52.9363,75864.0
2018-03-15 15:35:00,65.43,65.45,65.29,65.29,103952.0,52.9282,52.9444,52.815,52.815,103952.0
2018-03-15 15:40:00,65.29,65.32,65.26,65.3,140395.0,52.815,52.8392,52.7907,52.823,140395.0
2018-03-15 15:45:00,65.31,65.38,65.3,65.34,155297.0,52.8311,52.8878,52.823,52.8554,155297.0
2018-03-15 15:50:00,65.33,65.41,65.29,65.4,166041.0,52.8473,52.912,52.815,52.9039,166041.0
2018-03-15 15:55:00,65.41,65.45,65.35,65.35,336351.0,52.912,52.9444,52.8635,52.8635,336351.0
2018-03-16 09:30:00,65.37,65.9,65.34,65.73,934020.0,52.8797,53.3084,52.8554,53.1709,934020.0
2018-03-16 09:35:00,65.7,65.7,65.34,65.52,52426.0,53.1466,53.1466,52.8554,53.001,52426.0
2018-03-16 09:40:00,65.52,65.67,65.37,65.41,61975.0,53.001,53.1223,52.8797,52.912,61975.0
2018-03-16 09:45:00,65.42,65.62,65.41,65.59,40412.0,52.9201,53.0819,52.912,53.0576,40412.0
2018-03-16 09:50:00,65.59,65.66,65.49,65.52,43297.0,53.0576,53.1143,52.9767,53.001,43297.0
2018-03-16 09:55:00,65.53,65.6,65.44,65.48,71674.0,53.0091,53.0657,52.9363,52.9687,71674.0
2018-03-16 10:00:00,65.5,65.52,65.32,65.42,53723.0,52.9848,53.001,52.8392,52.9201,53723.0
2018-03-16 10:05:00,65.42,65.58,65.38,65.57,38709.0,52.9201,53.0495,52.8878,53.0415,38709.0
2018-03-16 10:10:00,65.56,65.67,65.53,65.63,58220.0,53.0334,53.1223,53.0091,53.09,58220.0
2018-03-16 10:15:00,65.63,65.75,65.61,65.62,26691.0,53.09,53.1871,53.0738,53.0819,26691.0
2018-03-16 10:20:00,65.61,65.7,65.6,65.64,21763.0,53.0738,53.1466,53.0657,53.0981,21763.0
2018-03-16 10:25:00,65.65,65.87,65.65,65.84,34584.0,53.1062,53.2841,53.1062,53.2599,34584.0
2018-03-16 10:30:00,65.82,65.91,65.82,65.91,20440.0,53.2437,53.3165,53.2437,53.3165,20440.0
2018-03-16 10:35:00,65.91,65.96,65.86,65.92,31816.0,53.3165,53.3569,53.276,53.3246,31816.0
2018-03-16 10:40:00,65.91,65.91,65.77,65.8,20571.0,53.3165,53.3165,53.2032,53.2275,20571.0
2018-03-16 10:45:00,65.81,65.88,65.78,65.87,20832.0,53.2356,53.2922,53.2113,53.2841,20832.0
2018-03-16 10:50:00,65.86,65.93,65.8,65.92,29826.0,53.276,53.3327,53.2275,53.3246,29826.0
2018-03-16 10:55:00,65.93,65.98,65.88,65.94,39902.0,53.3327,53.3731,53.2922,53.3408,39902.0
2018-03-16 11:00:00,65.94,66.08,65.91,66.07,34972.0,53.3408,53.454,53.3165,53.4459,34972.0
2018-03-16 11:05:00,66.06,66.07,65.92,65.95,30271.0,53.4378,53.4459,53.3246,53.3488,30271.0
2018-03-16 11:10:00,65.94,65.94,65.8,65.8,35532.0,53.3408,53.3408,53.2275,53.2275,35532.0
2018-03-16 11:15:00,65.8,65.94,65.77,65.94,31721.0,53.2275,53.3408,53.2032,53.3408,31721.0
2018-03-16 11:20:00,65.94,66.0,65.91,65.95,20573.0,53.3408,53.3893,53.3165,53.3488,20573.0
2018-03-16 11:25:00,65.94,66.14,65.85,66.11,68645.0,53.3408,53.5025,53.268,53.4783,68645.0
2018-03-16 11:30:00,66.11,66.36,66.11,66.36,105835.0,53.4783,53.6805,53.4783,53.6805,105835.0
2018-03-16 11:35:00,66.37,66.43,66.21,66.31,37524.0,53.6886,53.7371,53.5592,53.6401,37524.0
2018-03-16 11:40:00,66.31,66.45,66.22,66.43,44644.0,53.6401,53.7533,53.5673,53.7371,44644.0
2018-03-16 11:45:00,66.45,66.51,66.39,66.47,48098.0,53.7533,53.8018,53.7048,53.7695,48098.0
2018-03-16 11:50:00,66.48,66.48,66.29,66.3,95278.0,53.7776,53.7776,53.6239,53.632,95278.0
2018-03-16 11:55:00,66.29,66.36,66.25,66.3,24351.0,53.6239,53.6805,53.5915,53.632,24351.0
2018-03-16 12:00:00,66.31,66.4,66.27,66.31,19997.0,53.6401,53.7129,53.6077,53.6401,19997.0
2018-03-16 12:05:00,66.31,66.4,66.27,66.4,22698.0,53.6401,53.7129,53.6077,53.7129,22698.0
2018-03-16 12:10:00,66.39,66.42,66.29,66.41,20065.0,53.7048,53.729,53.6239,53.721,20065.0
2018-03-16 12:15:00,66.41,66.46,66.32,66.36,27862.0,53.721,53.7614,53.6482,53.6805,27862.0
2018-03-16 12:20:00,66.36,66.54,66.35,66.48,31043.0,53.6805,53.8261,53.6724,53.7776,31043.0
2018-03-16 12:25:00,66.48,66.53,66.44,66.47,25196.0,53.7776,53.818,53.7452,53.7695,25196.0
2018-03-16 12:30:00,66.48,66.53,66.41,66.41,42525.0,53.7776,53.818,53.721,53.721,42525.0
2018-03-16 12:35:00,66.41,66.45,66.38,66.43,30460.0,53.721,53.7533,53.6967,53.7371,30460.0
2018-03-16 12:40:00,66.43,66.58,66.37,66.57,45395.0,53.7371,53.8585,53.6886,53.8504,45395.0
2018-03-16 12:45:00,66.57,66.64,66.57,66.64,28679.0,53.8504,53.907,53.8504,53.907,28679.0
2018-03-16 12:50:00,66.63,66.64,66.46,66.52,25939.0,53.8989,53.907,53.7614,53.8099,25939.0
2018-03-16 12:55:00,66.52,66.58,66.48,66.57,23051.0,53.8099,53.8585,53.7776,53.8504,23051.0
2018-03-16 13:00:00,66.57,66.64,66.55,66.6,31961.0,53.8504,53.907,53.8342,53.8747,31961.0
2018-03-16 13:05:00,66.59,66.6,66.54,66.59,17692.0,53.8666,53.8747,53.8261,53.8666,17692.0
2018-03-16 13:10:00,66.59,66.61,66.48,66.51,78153.0,53.8666,53.8827,53.7776,53.8018,78153.0
2018-03-16 13:15:00,66.51,66.53,66.35,66.41,26820.0,53.8018,53.818,53.6724,53.721,26820.0
2018-03-16 13:20:00,66.4,66.44,66.32,66.33,24767.0,53.7129,53.7452,53.6482,53.6562,24767.0
2018-03-16 13:25:00,66.35,66.45,66.25,66.45,67196.0,53.6724,53.7533,53.5915,53.7533,67196.0
2018-03-16 13:30:00,66.44,66.53,66.41,66.48,50985.0,53.7452,53.818,53.721,53.7776,50985.0
2018-03-16 13:35:00,66.48,66.57,66.45,66.56,22561.0,53.7776,53.8504,53.7533,53.8423,22561.0
2018-03-16 13:40:00,66.55,66.58,66.53,66.54,18427.0,53.8342,53.8585,53.818,53.8261,18427.0
2018-03-16 13:45:00,66.55,66.61,66.48,66.53,34922.0,53.8342,53.8827,53.7776,53.818,34922.0
2018-03-16 13:50:00,66.52,66.52,66.41,66.45,32221.0,53.8099,53.8099,53.721,53.7533,32221.0
2018-03-16 13:55:00,66.44,66.55,66.43,66.54,24969.0,53.7452,53.8342,53.7371,53.8261,24969.0
2018-03-16 14:00:00,66.55,66.57,66.5,66.51,26189.0,53.8342,53.8504,53.7938,53.8018,26189.0
2018-03-16 14:05:00,66.5,66.52,66.42,66.49,22619.0,53.7938,53.8099,53.729,53.7857,22619.0
2018-03-16 14:10:00,66.49,66.49,66.41,66.42,30554.0,53.7857,53.7857,53.721,53.729,30554.0
2018-03-16 14:15:00,66.42,66.54,66.42,66.5,19638.0,53.729,53.8261,53.729,53.7938,19638.0
2018-03-16 14:20:00,66.49,66.53,66.44,66.44,26344.0,53.7857,53.818,53.7452,53.7452,26344.0
2018-03-16 14:25:00,66.44,66.47,66.39,66.4,33107.0,53.7452,53.7695,53.7048,53.7129,33107.0
2018-03-16 14:30:00,66.41,66.41,66.34,66.38,43946.0,53.721,53.721,53.6643,53.6967,43946.0
2018-03-16 14:35:00,66.38,66.43,66.37,66.42,52738.0,53.6967,53.7371,53.6886,53.729,52738.0
2018-03-16 14:40:00,66.43,66.48,66.41,66.46,32747.0,53.7371,53.7776,53.721,53.7614,32747.0
2018-03-16 14:45:00,66.47,66.49,66.44,66.47,19621.0,53.7695,53.7857,53.7452,53.7695,19621.0
2018-03-16 14:50:00,66.47,66.5,66.41,66.41,23408.0,53.7695,53.7938,53.721,53.721,23408.0
2018-03-16 14:55:00,66.41,66.47,66.4,66.46,20555.0,53.721,53.7695,53.7129,53.7614,20555.0
2018-03-16 15:00:00,66.46,66.53,66.45,66.49,30408.0,53.7614,53.818,53.7533,53.7857,30408.0
2018-03-16 15:05:00,66.5,66.58,66.46,66.56,68213.0,53.7938,53.8585,53.7614,53.8423,68213.0
2018-03-16 15:10:00,66.56,66.56,66.5,66.53,36974.0,53.8423,53.8423,53.7938,53.818,36974.0
2018-03-16 15:15:00,66.53,66.53,66.46,66.48,37428.0,53.818,53.818,53.7614,53.7776,37428.0
2018-03-16 15:20:00,66.48,66.49,66.41,66.41,52296.0,53.7776,53.7857,53.721,53.721,52296.0
2018-03-16 15:25:00,66.42,66.54,66.41,66.52,69191.0,53.729,53.8261,53.721,53.8099,69191.0
2018-03-16 15:30:00,66.52,66.56,66.5,66.52,63729.0,53.8099,53.8423,53.7938,53.8099,63729.0
2018-03-16 15:35:00,66.52,66.57,66.5,66.56,76281.0,53.8099,53.8504,53.7938,53.8423,76281.0
2018-03-16 15:40:00,66.56,66.61,66.51,66.56,137907.0,53.8423,53.8827,53.8018,53.8423,137907.0
2018-03-16 15:45:00,66.56,66.56,66.46,66.48,181614.0,53.8423,53.8423,53.7614,53.7776,181614.0
2018-03-16 15:50:00,66.48,66.51,66.43,66.45,132493.0,53.7776,53.8018,53.7371,53.7533,132493.0
2018-03-16 15:55:00,66.45,66.48,66.09,66.11,1005552.0,53.7533,53.7776,53.4621,53.4783,1005552.0
2018-03-19 09:30:00,66.09,66.12,65.81,65.85,153107.0,53.4621,53.4864,53.2356,53.268,153107.0
2018-03-19 09:35:00,65.83,65.89,65.7,65.79,44900.0,53.2518,53.3003,53.1466,53.2194,44900.0
2018-03-19 09:40:00,65.77,65.79,65.43,65.46,61735.0,53.2032,53.2194,52.9282,52.9525,61735.0
2018-03-19 09:45:00,65.44,65.54,65.37,65.52,36123.0,52.9363,53.0172,52.8797,53.001,36123.0
2018-03-19 09:50:00,65.52,65.53,65.31,65.31,80569.0,53.001,53.0091,52.8311,52.8311,80569.0
2018-03-19 09:55:00,65.31,65.51,65.31,65.47,106605.0,52.8311,52.9929,52.8311,52.9606,106605.0
2018-03-19 10:00:00,65.47,65.47,65.34,65.44,35174.0,52.9606,52.9606,52.8554,52.9363,35174.0
2018-03-19 10:05:00,65.46,65.61,65.39,65.39,65369.0,52.9525,53.0738,52.8958,52.8958,65369.0
2018-03-19 10:10:00,65.38,65.4,65.26,65.33,41918.0,52.8878,52.9039,52.7907,52.8473,41918.0
2018-03-19 10:15:00,65.33,65.43,65.22,65.24,60421.0,52.8473,52.9282,52.7583,52.7745,60421.0
2018-03-19 10:20:00,65.25,65.38,65.22,65.31,63219.0,52.7826,52.8878,52.7583,52.8311,63219.0
2018-03-19 10:25:00,65.32,65.43,65.27,65.31,73266.0,52.8392,52.9282,52.7988,52.8311,73266.0
2018-03-19 10:30:00,65.31,65.46,65.26,65.42,64508.0,52.8311,52.9525,52.7907,52.9201,64508.0
2018-03-19 10:35:00,65.43,65.48,65.38,65.47,32173.0,52.9282,52.9687,52.8878,52.9606,32173.0
2018-03-19 10:40:00,65.49,65.49,65.36,65.4,33946.0,52.9767,52.9767,52.8716,52.9039,33946.0
2018-03-19 10:45:00,65.39,65.48,65.33,65.35,37682.0,52.8958,52.9687,52.8473,52.8635,37682.0
2018-03-19 10:50:00,65.34,65.37,65.17,65.18,63509.0,52.8554,52.8797,52.7179,52.726,63509.0
2018-03-19 10:55:00,65.19,65.21,65.07,65.09,52118.0,52.7341,52.7502,52.637,52.6532,52118.0
2018-03-19 11:00:00,65.09,65.2,65.06,65.14,44990.0,52.6532,52.7422,52.6289,52.6936,44990.0
2018-03-19 11:05:00,65.13,65.18,65.07,65.09,68883.0,52.6855,52.726,52.637,52.6532,68883.0
2018-03-19 11:10:00,65.08,65.14,64.95,64.98,86722.0,52.6451,52.6936,52.5399,52.5642,86722.0
2018-03-19 11:15:00,64.99,65.0,64.87,64.92,63323.0,52.5723,52.5804,52.4752,52.5157,63323.0
2018-03-19 11:20:00,64.91,64.94,64.78,64.82,55057.0,52.5076,52.5318,52.4024,52.4348,55057.0
2018-03-19 11:25:00,64.83,64.96,64.81,64.95,56992.0,52.4428,52.548,52.4267,52.5399,56992.0
2018-03-19 11:30:00,64.96,64.98,64.9,64.98,35962.0,52.548,52.5642,52.4995,52.5642,35962.0
2018-03-19 11:35:00,64.97,64.97,64.9,64.93,34535.0,52.5561,52.5561,52.4995,52.5237,34535.0
2018-03-19 11:40:00,64.93,64.95,64.79,64.9,55528.0,52.5237,52.5399,52.4105,52.4995,55528.0
2018-03-19 11:45:00,64.9,64.91,64.8,64.84,40859.0,52.4995,52.5076,52.4186,52.4509,40859.0
2018-03-19 11:50:00,64.85,65.01,64.83,65.0,58287.0,52.459,52.5885,52.4428,52.5804,58287.0
2018-03-19 11:55:00,65.01,65.01,64.77,64.81,62149.0,52.5885,52.5885,52.3943,52.4267,62149.0
2018-03-19 12:00:00,64.82,64.85,64.74,64.76,88312.0,52.4348,52.459,52.37,52.3862,88312.0
2018-03-19 12:05:00,64.76,64.86,64.67,64.67,121211.0,52.3862,52.4671,52.3134,52.3134,121211.0
2018-03-19 12:10:00,64.67,64.72,64.58,64.59,49638.0,52.3134,52.3539,52.2406,52.2487,49638.0
2018-03-19 12:15:00,64.58,64.66,64.53,64.58,42160.0,52.2406,52.3053,52.2002,52.2406,42160.0
2018-03-19 12:20:00,64.57,64.61,64.51,64.57,49652.0,52.2325,52.2649,52.184,52.2325,49652.0
2018-03-19 12:25:00,64.56,64.74,64.55,64.74,65645.0,52.2244,52.37,52.2163,52.37,65645.0
2018-03-19 12:30:00,64.74,64.75,64.6,64.66,60866.0,52.37,52.3781,52.2568,52.3053,60866.0
2018-03-19 12:35:00,64.66,64.69,64.57,64.57,47044.0,52.3053,52.3296,52.2325,52.2325,47044.0
2018-03-19 12:40:00,64.57,64.62,64.53,64.54,65365.0,52.2325,52.273,52.2002,52.2083,65365.0
2018-03-19 12:45:00,64.53,64.54,64.4,64.42,81849.0,52.2002,52.2083,52.095,52.1112,81849.0
2018-03-19 12:50:00,64.42,64.53,64.42,64.51,45313.0,52.1112,52.2002,52.1112,52.184,45313.0
2018-03-19 12:55:00,64.53,64.53,64.43,64.45,69922.0,52.2002,52.2002,52.1193,52.1355,69922.0
2018-03-19 13:00:00,64.45,64.46,64.33,64.39,56493.0,52.1355,52.1435,52.0384,52.0869,56493.0
2018-03-19 13:05:00,64.39,64.45,64.28,64.32,52727.0,52.0869,52.1355,51.9979,52.0303,52727.0
2018-03-19 13:10:00,64.32,64.4,64.29,64.4,26660.0,52.0303,52.095,52.006,52.095,26660.0
2018-03-19 13:15:00,64.4,64.41,64.34,64.37,27646.0,52.095,52.1031,52.0465,52.0707,27646.0
2018-03-19 13:20:00,64.38,64.4,64.27,64.29,32898.0,52.0788,52.095,51.9898,52.006,32898.0
2018-03-19 13:25:00,64.29,64.31,64.15,64.18,66189.0,52.006,52.0222,51.8928,51.917,66189.0
2018-03-19 13:30:00,64.17,64.24,64.13,64.2,38385.0,51.909,51.9656,51.8766,51.9332,38385.0
2018-03-19 13:35:00,64.2,64.4,64.17,64.38,49907.0,51.9332,52.095,51.909,52.0788,49907.0
2018-03-19 13:40:00,64.39,64.49,64.33,64.49,31095.0,52.0869,52.1678,52.0384,52.1678,31095.0
2018-03-19 13:45:00,64.49,64.57,64.48,64.54,31172.0,52.1678,52.2325,52.1597,52.2083,31172.0
2018-03-19 13:50:00,64.53,64.58,64.49,64.5,35944.0,52.2002,52.2406,52.1678,52.1759,35944.0
2018-03-19 13:55:00,64.5,64.57,64.42,64.57,39839.0,52.1759,52.2325,52.1112,52.2325,39839.0
2018-03-19 14:00:00,64.56,64.62,64.51,64.53,46556.0,52.2244,52.273,52.184,52.2002,46556.0
2018-03-19 14:05:00,64.53,64.56,64.47,64.52,32603.0,52.2002,52.2244,52.1516,52.1921,32603.0
2018-03-19 14:10:00,64.52,64.55,64.47,64.52,33124.0,52.1921,52.2163,52.1516,52.1921,33124.0
2018-03-19 14:15:00,64.51,64.54,64.44,64.45,35788.0,52.184,52.2083,52.1274,52.1355,35788.0
2018-03-19 14:20:00,64.46,64.46,64.36,64.37,33943.0,52.1435,52.1435,52.0627,52.0707,33943.0
2018-03-19 14:25:00,64.37,64.43,64.35,64.42,37848.0,52.0707,52.1193,52.0546,52.1112,37848.0
2018-03-19 14:30:00,64.41,64.41,64.26,64.27,43147.0,52.1031,52.1031,51.9818,51.9898,43147.0
2018-03-19 14:35:00,64.27,64.31,64.22,64.26,63828.0,51.9898,52.0222,51.9494,51.9818,63828.0
2018-03-19 14:40:00,64.26,64.3,64.19,64.28,49823.0,51.9818,52.0141,51.9251,51.9979,49823.0
2018-03-19 14:45:00,64.29,64.41,64.29,64.36,50438.0,52.006,52.1031,52.006,52.0627,50438.0
2018-03-19 14:50:00,64.35,64.47,64.28,64.43,40244.0,52.0546,52.1516,51.9979,52.1193,40244.0
2018-03-19 14:55:00,64.44,64.51,64.43,64.47,48717.0,52.1274,52.184,52.1193,52.1516,48717.0
2018-03-19 15:00:00,64.47,64.48,64.4,64.46,46052.0,52.1516,52.1597,52.095,52.1435,46052.0
2018-03-19 15:05:00,64.45,64.5,64.32,64.35,72476.0,52.1355,52.1759,52.0303,52.0546,72476.0
2018-03-19 15:10:00,64.35,64.39,64.31,64.36,40508.0,52.0546,52.0869,52.0222,52.0627,40508.0
2018-03-19 15:15:00,64.36,64.45,64.33,64.42,40750.0,52.0627,52.1355,52.0384,52.1112,40750.0
2018-03-19 15:20:00,64.42,64.46,64.36,64.39,57237.0,52.1112,52.1435,52.0627,52.0869,57237.0
2018-03-19 15:25:00,64.39,64.4,64.31,64.32,51851.0,52.0869,52.095,52.0222,52.0303,51851.0
2018-03-19 15:30:00,64.32,64.37,64.28,64.36,56299.0,52.0303,52.0707,51.9979,52.0627,56299.0
2018-03-19 15:35:00,64.36,64.52,64.34,64.51,62392.0,52.0627,52.1921,52.0465,52.184,62392.0
2018-03-19 15:40:00,64.5,64.54,64.47,64.5,122020.0,52.1759,52.2083,52.1516,52.1759,122020.0
2018-03-19 15:45:00,64.5,64.62,64.47,64.58,178403.0,52.1759,52.273,52.1516,52.2406,178403.0
2018-03-19 15:50:00,64.57,64.63,64.55,64.63,115641.0,52.2325,52.2811,52.2163,52.2811,115641.0
2018-03-19 15:55:00,64.62,64.76,64.62,64.69,447757.0,52.273,52.3862,52.273,52.3296,447757.0
2018-03-20 09:30:00,65.13,65.59,65.13,65.57,133460.0,52.6855,53.0576,52.6855,53.0415,133460.0
2018-03-20 09:35:00,65.55,65.66,65.36,65.49,80176.0,53.0253,53.1143,52.8716,52.9767,80176.0
2018-03-20 09:40:00,65.5,65.68,65.49,65.58,67583.0,52.9848,53.1304,52.9767,53.0495,67583.0
2018-03-20 09:45:00,65.57,65.65,65.56,65.63,121005.0,53.0415,53.1062,53.0334,53.09,121005.0
2018-03-20 09:50:00,65.63,65.68,65.51,65.53,156569.0,53.09,53.1304,52.9929,53.0091,156569.0
2018-03-20 09:55:00,65.5,65.53,65.29,65.29,57981.0,52.9848,53.0091,52.815,52.815,57981.0
2018-03-20 10:00:00,65.3,65.43,65.3,65.42,56577.0,52.823,52.9282,52.823,52.9201,56577.0
2018-03-20 10:05:00,65.42,65.7,65.42,65.6,94173.0,52.9201,53.1466,52.9201,53.0657,94173.0
2018-03-20 10:10:00,65.6,65.67,65.57,65.62,74068.0,53.0657,53.1223,53.0415,53.0819,74068.0
2018-03-20 10:15:00,65.62,65.62,65.48,65.5,38615.0,53.0819,53.0819,52.9687,52.9848,38615.0
2018-03-20 10:20:00,65.51,65.8,65.51,65.79,86719.0,52.9929,53.2275,52.9929,53.2194,86719.0
2018-03-20 10:25:00,65.78,66.03,65.73,66.02,75106.0,53.2113,53.4136,53.1709,53.4055,75106.0
2018-03-20 10:30:00,66.03,66.1,65.83,65.83,71977.0,53.4136,53.4702,53.2518,53.2518,71977.0
2018-03-20 10:35:00,65.84,65.86,65.71,65.75,32504.0,53.2599,53.276,53.1547,53.1871,32504.0
2018-03-20 10:40:00,65.74,65.81,65.61,65.63,27441.0,53.179,53.2356,53.0738,53.09,27441.0
2018-03-20 10:45:00,65.64,65.69,65.58,65.58,34849.0,53.0981,53.1385,53.0495,53.0495,34849.0
2018-03-20 10:50:00,65.58,65.72,65.58,65.65,35144.0,53.0495,53.1628,53.0495,53.1062,35144.0
2018-03-20 10:55:00,65.65,65.66,65.56,65.6,42879.0,53.1062,53.1143,53.0334,53.0657,42879.0
2018-03-20 11:00:00,65.61,65.7,65.57,65.61,25170.0,53.0738,53.1466,53.0415,53.0738,25170.0
2018-03-20 11:05:00,65.6,65.7,65.6,65.64,23775.0,53.0657,53.1466,53.0657,53.0981,23775.0
2018-03-20 11:10:00,65.62,65.71,65.62,65.67,46152.0,53.0819,53.1547,53.0819,53.1223,46152.0
2018-03-20 11:15:00,65.66,65.76,65.66,65.74,37604.0,53.1143,53.1952,53.1143,53.179,37604.0
2018-03-20 11:20:00,65.74,65.76,65.62,65.62,37062.0,53.179,53.1952,53.0819,53.0819,37062.0
2018-03-20 11:25:00,65.63,65.74,65.62,65.68,25671.0,53.09,53.179,53.0819,53.1304,25671.0
2018-03-20 11:30:00,65.68,65.72,65.64,65.66,31105.0,53.1304,53.1628,53.0981,53.1143,31105.0
2018-03-20 11:35:00,65.66,65.74,65.62,65.73,54074.0,53.1143,53.179,53.0819,53.1709,54074.0
2018-03-20 11:40:00,65.72,65.72,65.63,65.7,38350.0,53.1628,53.1628,53.09,53.1466,38350.0
2018-03-20 11:45:00,65.72,65.77,65.62,65.62,29299.0,53.1628,53.2032,53.0819,53.0819,29299.0
2018-03-20 11:50:00,65.61,65.71,65.5,65.54,88237.0,53.0738,53.1547,52.9848,53.0172,88237.0
2018-03-20 11:55:00,65.53,65.63,65.53,65.6,26566.0,53.0091,53.09,53.0091,53.0657,26566.0
2018-03-20 12:00:00,65.6,65.7,65.6,65.68,52461.0,53.0657,53.1466,53.0657,53.1304,52461.0
2018-03-20 12:05:00,65.69,65.84,65.67,65.8,42358.0,53.1385,53.2599,53.1223,53.2275,42358.0
2018-03-20 12:10:00,65.79,65.87,65.78,65.8,37177.0,53.2194,53.2841,53.2113,53.2275,37177.0
2018-03-20 12:15:00,65.8,65.86,65.69,65.72,44178.0,53.2275,53.276,53.1385,53.1628,44178.0
2018-03-20 12:20:00,65.73,65.77,65.67,65.71,48349.0,53.1709,53.2032,53.1223,53.1547,48349.0
2018-03-20 12:25:00,65.72,65.77,65.6,65.6,39044.0,53.1628,53.2032,53.0657,53.0657,39044.0
2018-03-20 12:30:00,65.6,65.7,65.56,65.7,52487.0,53.0657,53.1466,53.0334,53.1466,52487.0
2018-03-20 12:35:00,65.69,65.7,65.59,65.67,64816.0,53.1385,53.1466,53.0576,53.1223,64816.0
2018-03-20 12:40:00,65.67,65.76,65.64,65.67,113013.0,53.1223,53.1952,53.0981,53.1223,113013.0
2018-03-20 12:45:00,65.67,65.82,65.61,65.8,28332.0,53.1223,53.2437,53.0738,53.2275,28332.0
2018-03-20 12:50:00,65.8,65.8,65.72,65.75,35477.0,53.2275,53.2275,53.1628,53.1871,35477.0
2018-03-20 12:55:00,65.75,65.75,65.66,65.69,20508.0,53.1871,53.1871,53.1143,53.1385,20508.0
2018-03-20 13:00:00,65.69,65.72,65.65,65.65,18672.0,53.1385,53.1628,53.1062,53.1062,18672.0
2018-03-20 13:05:00,65.65,65.7,65.63,65.67,21898.0,53.1062,53.1466,53.09,53.1223,21898.0
2018-03-20 13:10:00,65.68,65.74,65.66,65.7,18698.0,53.1304,53.179,53.1143,53.1466,18698.0
2018-03-20 13:15:00,65.7,65.76,65.67,65.69,24161.0,53.1466,53.1952,53.1223,53.1385,24161.0
2018-03-20 13:20:00,65.69,65.73,65.66,65.68,19152.0,53.1385,53.1709,53.1143,53.1304,19152.0
2018-03-20 13:25:00,65.69,65.71,65.65,65.7,35206.0,53.1385,53.1547,53.1062,53.1466,35206.0
2018-03-20 13:30:00,65.69,65.73,65.63,65.67,25739.0,53.1385,53.1709,53.09,53.1223,25739.0
2018-03-20 13:35:00,65.67,65.73,65.65,65.71,37194.0,53.1223,53.1709,53.1062,53.1547,37194.0
2018-03-20 13:40:00,65.72,65.73,65.64,65.65,36344.0,53.1628,53.1709,53.0981,53.1062,36344.0
2018-03-20 13:45:00,65.65,65.7,65.63,65.64,20021.0,53.1062,53.1466,53.09,53.0981,20021.0
2018-03-20 13:50:00,65.64,65.71,65.58,65.6,47996.0,53.0981,53.1547,53.0495,53.0657,47996.0
2018-03-20 13:55:00,65.6,65.63,65.56,65.57,41497.0,53.0657,53.09,53.0334,53.0415,41497.0
2018-03-20 14:00:00,65.57,65.66,65.54,65.63,76961.0,53.0415,53.1143,53.0172,53.09,76961.0
2018-03-20 14:05:00,65.63,65.68,65.6,65.6,24855.0,53.09,53.1304,53.0657,53.0657,24855.0
2018-03-20 14:10:00,65.61,65.62,65.55,65.55,19051.0,53.0738,53.0819,53.0253,53.0253,19051.0
2018-03-20 14:15:00,65.55,65.62,65.54,65.61,28182.0,53.0253,53.0819,53.0172,53.0738,28182.0
2018-03-20 14:20:00,65.61,65.68,65.58,65.59,28123.0,53.0738,53.1304,53.0495,53.0576,28123.0
2018-03-20 14:25:00,65.59,65.64,65.56,65.63,38625.0,53.0576,53.0981,53.0334,53.09,38625.0
2018-03-20 14:30:00,65.64,65.64,65.56,65.58,36864.0,53.0981,53.0981,53.0334,53.0495,36864.0
2018-03-20 14:35:00,65.58,65.63,65.56,65.63,20964.0,53.0495,53.09,53.0334,53.09,20964.0
2018-03-20 14:40:00,65.64,65.69,65.62,65.67,28696.0,53.0981,53.1385,53.0819,53.1223,28696.0
2018-03-20 14:45:00,65.67,65.72,65.66,65.72,35690.0,53.1223,53.1628,53.1143,53.1628,35690.0
2018-03-20 14:50:00,65.72,65.75,65.68,65.7,19910.0,53.1628,53.1871,53.1304,53.1466,19910.0
2018-03-20 14:55:00,65.7,65.73,65.64,65.66,31351.0,53.1466,53.1709,53.0981,53.1143,31351.0
2018-03-20 15:00:00,65.66,65.71,65.65,65.68,24153.0,53.1143,53.1547,53.1062,53.1304,24153.0
2018-03-20 15:05:00,65.69,65.75,65.69,65.71,33246.0,53.1385,53.1871,53.1385,53.1547,33246.0
2018-03-20 15:10:00,65.71,65.8,65.69,65.78,38475.0,53.1547,53.2275,53.1385,53.2113,38475.0
2018-03-20 15:15:00,65.77,65.79,65.68,65.69,47617.0,53.2032,53.2194,53.1304,53.1385,47617.0
2018-03-20 15:20:00,65.69,65.73,65.68,65.7,46602.0,53.1385,53.1709,53.1304,53.1466,46602.0
2018-03-20 15:25:00,65.69,65.7,65.64,65.67,52899.0,53.1385,53.1466,53.0981,53.1223,52899.0
2018-03-20 15:30:00,65.68,65.73,65.67,65.72,61892.0,53.1304,53.1709,53.1223,53.1628,61892.0
2018-03-20 15:35:00,65.73,65.73,65.66,65.69,68683.0,53.1709,53.1709,53.1143,53.1385,68683.0
2018-03-20 15:40:00,65.69,65.7,65.62,65.68,62831.0,53.1385,53.1466,53.0819,53.1304,62831.0
2018-03-20 15:45:00,65.68,65.73,65.63,65.68,108595.0,53.1304,53.1709,53.09,53.1304,108595.0
2018-03-20 15:50:00,65.69,65.69,65.64,65.65,67089.0,53.1385,53.1385,53.0981,53.1062,67089.0
2018-03-20 15:55:00,65.65,65.65,65.54,65.57,294956.0,53.1062,53.1062,53.0172,53.0415,294956.0
2018-03-21 09:30:00,65.92,66.0,65.78,65.87,102885.0,53.3246,53.3893,53.2113,53.2841,102885.0
2018-03-21 09:35:00,65.87,66.14,65.86,66.09,48775.0,53.2841,53.5025,53.276,53.4621,48775.0
2018-03-21 09:40:00,66.12,66.31,66.11,66.24,65625.0,53.4864,53.6401,53.4783,53.5834,65625.0
2018-03-21 09:45:00,66.25,66.61,66.24,66.47,131400.0,53.5915,53.8827,53.5834,53.7695,131400.0
2018-03-21 09:50:00,66.48,66.73,66.41,66.7,113567.0,53.7776,53.9798,53.721,53.9555,113567.0
2018-03-21 09:55:00,66.7,66.79,66.59,66.77,81890.0,53.9555,54.0283,53.8666,54.0122,81890.0
2018-03-21 10:00:00,66.78,66.85,66.65,66.85,63004.0,54.0203,54.0769,53.9151,54.0769,63004.0
2018-03-21 10:05:00,66.84,66.9,66.79,66.9,69725.0,54.0688,54.1173,54.0283,54.1173,69725.0
2018-03-21 10:10:00,66.91,66.97,66.87,66.92,80118.0,54.1254,54.174,54.0931,54.1335,80118.0
2018-03-21 10:15:00,66.91,67.08,66.9,67.02,74329.0,54.1254,54.2629,54.1173,54.2144,74329.0
2018-03-21 10:20:00,67.01,67.06,66.93,66.97,45615.0,54.2063,54.2468,54.1416,54.174,45615.0
2018-03-21 10:25:00,66.97,67.09,66.95,67.09,57028.0,54.174,54.271,54.1578,54.271,57028.0
2018-03-21 10:30:00,67.09,67.3,67.09,67.26,108673.0,54.271,54.4409,54.271,54.4085,108673.0
2018-03-21 10:35:00,67.27,67.49,67.24,67.48,81739.0,54.4166,54.5946,54.3924,54.5865,81739.0
2018-03-21 10:40:00,67.49,67.69,67.42,67.66,150415.0,54.5946,54.7564,54.538,54.7321,150415.0
2018-03-21 10:45:00,67.65,67.78,67.59,67.67,151599.0,54.724,54.8292,54.6755,54.7402,151599.0
2018-03-21 10:50:00,67.67,67.75,67.6,67.7,92275.0,54.7402,54.8049,54.6836,54.7645,92275.0
2018-03-21 10:55:00,67.7,67.83,67.68,67.78,61487.0,54.7645,54.8696,54.7483,54.8292,61487.0
2018-03-21 11:00:00,67.77,67.8,67.5,67.57,74072.0,54.8211,54.8454,54.6027,54.6593,74072.0
2018-03-21 11:05:00,67.56,67.56,67.36,67.38,66063.0,54.6512,54.6512,54.4894,54.5056,66063.0
2018-03-21 11:10:00,67.37,67.48,67.36,67.44,65165.0,54.4975,54.5865,54.4894,54.5542,65165.0
2018-03-21 11:15:00,67.46,67.62,67.41,67.61,58647.0,54.5703,54.6998,54.5299,54.6917,58647.0
2018-03-21 11:20:00,67.62,67.64,67.53,67.59,39766.0,54.6998,54.7159,54.627,54.6755,39766.0
2018-03-21 11:25:00,67.59,67.65,67.54,67.64,48069.0,54.6755,54.724,54.635,54.7159,48069.0
2018-03-21 11:30:00,67.65,67.76,67.61,67.76,66926.0,54.724,54.813,54.6917,54.813,66926.0
2018-03-21 11:35:00,67.76,67.84,67.73,67.76,54833.0,54.813,54.8777,54.7887,54.813,54833.0
2018-03-21 11:40:00,67.75,67.81,67.67,67.76,49552.0,54.8049,54.8535,54.7402,54.813,49552.0
2018-03-21 11:45:00,67.75,67.85,67.73,67.84,33532.0,54.8049,54.8858,54.7887,54.8777,33532.0
2018-03-21 11:50:00,67.83,67.91,67.81,67.82,36187.0,54.8696,54.9343,54.8535,54.8615,36187.0
2018-03-21 11:55:00,67.83,67.89,67.69,67.69,53362.0,54.8696,54.9182,54.7564,54.7564,53362.0
2018-03-21 12:00:00,67.7,67.72,67.6,67.65,34124.0,54.7645,54.7807,54.6836,54.724,34124.0
2018-03-21 12:05:00,67.65,67.69,67.59,67.62,38341.0,54.724,54.7564,54.6755,54.6998,38341.0
2018-03-21 12:10:00,67.61,67.79,67.61,67.79,36668.0,54.6917,54.8373,54.6917,54.8373,36668.0
2018-03-21 12:15:00,67.79,67.87,67.76,67.83,36769.0,54.8373,54.902,54.813,54.8696,36769.0
2018-03-21 12:20:00,67.83,67.86,67.73,67.79,45197.0,54.8696,54.8939,54.7887,54.8373,45197.0
2018-03-21 12:25:00,67.78,67.78,67.64,67.67,37507.0,54.8292,54.8292,54.7159,54.7402,37507.0
2018-03-21 12:30:00,67.67,67.74,67.67,67.73,34878.0,54.7402,54.7968,54.7402,54.7887,34878.0
2018-03-21 12:35:00,67.72,67.75,67.66,67.7,43250.0,54.7807,54.8049,54.7321,54.7645,43250.0
2018-03-21 12:40:00,67.71,67.77,67.7,67.74,29363.0,54.7726,54.8211,54.7645,54.7968,29363.0
2018-03-21 12:45:00,67.76,67.81,67.74,67.79,35657.0,54.813,54.8535,54.7968,54.8373,35657.0
2018-03-21 12:50:00,67.78,67.88,67.78,67.82,21683.0,54.8292,54.9101,54.8292,54.8615,21683.0
2018-03-21 12:55:00,67.82,67.96,67.78,67.92,62548.0,54.8615,54.9748,54.8292,54.9424,62548.0
2018-03-21 13:00:00,67.92,67.92,67.72,67.77,48474.0,54.9424,54.9424,54.7807,54.8211,48474.0
2018-03-21 13:05:00,67.76,67.76,67.58,67.58,31675.0,54.813,54.813,54.6674,54.6674,31675.0
2018-03-21 13:10:00,67.59,67.62,67.49,67.51,63028.0,54.6755,54.6998,54.5946,54.6108,63028.0
2018-03-21 13:15:00,67.51,67.57,67.51,67.55,57997.0,54.6108,54.6593,54.6108,54.6431,57997.0
2018-03-21 13:20:00,67.56,67.69,67.54,67.66,29676.0,54.6512,54.7564,54.635,54.7321,29676.0
2018-03-21 13:25:00,67.67,67.71,67.65,67.66,23143.0,54.7402,54.7726,54.724,54.7321,23143.0
2018-03-21 13:30:00,67.67,67.67,67.59,67.65,31819.0,54.7402,54.7402,54.6755,54.724,31819.0
2018-03-21 13:35:00,67.65,67.71,67.61,67.64,59095.0,54.724,54.7726,54.6917,54.7159,59095.0
2018-03-21 13:40:00,67.63,67.71,67.58,67.7,65720.0,54.7078,54.7726,54.6674,54.7645,65720.0
2018-03-21 13:45:00,67.7,67.77,67.68,67.76,34437.0,54.7645,54.8211,54.7483,54.813,34437.0
2018-03-21 13:50:00,67.75,67.75,67.64,67.67,28759.0,54.8049,54.8049,54.7159,54.7402,28759.0
2018-03-21 13:55:00,67.69,67.86,67.68,67.84,39797.0,54.7564,54.8939,54.7483,54.8777,39797.0
2018-03-21 14:00:00,67.85,68.1,67.61,67.73,95967.0,54.8858,55.088,54.6917,54.7887,95967.0
2018-03-21 14:05:00,67.73,67.99,67.73,67.94,42019.0,54.7887,54.9991,54.7887,54.9586,42019.0
2018-03-21 14:10:00,67.95,68.05,67.86,68.02,71250.0,54.9667,55.0476,54.8939,55.0233,71250.0
2018-03-21 14:15:00,68.03,68.16,67.96,67.98,63267.0,55.0314,55.1366,54.9748,54.991,63267.0
2018-03-21 14:20:00,68.0,68.05,67.82,67.9,54087.0,55.0072,55.0476,54.8615,54.9263,54087.0
2018-03-21 14:25:00,67.9,67.94,67.75,67.86,64085.0,54.9263,54.9586,54.8049,54.8939,64085.0
2018-03-21 14:30:00,67.86,67.94,67.76,67.89,63946.0,54.8939,54.9586,54.813,54.9182,63946.0
2018-03-21 14:35:00,67.89,67.92,67.56,67.58,59551.0,54.9182,54.9424,54.6512,54.6674,59551.0
2018-03-21 14:40:00,67.57,67.73,67.52,67.67,63775.0,54.6593,54.7887,54.6189,54.7402,63775.0
2018-03-21 14:45:00,67.68,67.7,67.51,67.53,73978.0,54.7483,54.7645,54.6108,54.627,73978.0
2018-03-21 14:50:00,67.54,67.62,67.44,67.62,76804.0,54.635,54.6998,54.5542,54.6998,76804.0
2018-03-21 14:55:00,67.63,67.72,67.56,67.72,68998.0,54.7078,54.7807,54.6512,54.7807,68998.0
2018-03-21 15:00:00,67.71,67.94,67.68,67.92,82540.0,54.7726,54.9586,54.7483,54.9424,82540.0
2018-03-21 15:05:00,67.93,67.93,67.77,67.91,58203.0,54.9505,54.9505,54.8211,54.9343,58203.0
2018-03-21 15:10:00,67.92,68.19,67.88,68.19,85238.0,54.9424,55.1608,54.9101,55.1608,85238.0
2018-03-21 15:15:00,68.18,68.18,67.98,68.13,75548.0,55.1528,55.1528,54.991,55.1123,75548.0
2018-03-21 15:20:00,68.12,68.22,68.1,68.2,91339.0,55.1042,55.1851,55.088,55.1689,91339.0
2018-03-21 15:25:00,68.2,68.27,68.14,68.16,149825.0,55.1689,55.2256,55.1204,55.1366,149825.0
2018-03-21 15:30:00,68.15,68.22,68.11,68.17,100777.0,55.1285,55.1851,55.0961,55.1447,100777.0
2018-03-21 15:35:00,68.17,68.26,68.09,68.2,88938.0,55.1447,55.2175,55.08,55.1689,88938.0
2018-03-21 15:40:00,68.19,68.19,68.03,68.06,123337.0,55.1608,55.1608,55.0314,55.0557,123337.0
2018-03-21 15:45:00,68.06,68.16,68.02,68.05,152615.0,55.0557,55.1366,55.0233,55.0476,152615.0
2018-03-21 15:50:00,68.05,68.05,67.86,67.9,179021.0,55.0476,55.0476,54.8939,54.9263,179021.0
2018-03-21 15:55:00,67.89,67.89,67.72,67.75,471477.0,54.9182,54.9182,54.7807,54.8049,471477.0
2018-03-22 09:30:00,66.75,66.97,66.66,66.8,102394.0,53.996,54.174,53.9232,54.0364,102394.0
2018-03-22 09:35:00,66.81,66.96,66.69,66.85,52823.0,54.0445,54.1659,53.9475,54.0769,52823.0
2018-03-22 09:40:00,66.86,66.88,66.55,66.57,86711.0,54.085,54.1012,53.8342,53.8504,86711.0
2018-03-22 09:45:00,66.57,66.76,66.45,66.45,86557.0,53.8504,54.0041,53.7533,53.7533,86557.0
2018-03-22 09:50:00,66.44,66.46,66.35,66.35,99492.0,53.7452,53.7614,53.6724,53.6724,99492.0
2018-03-22 09:55:00,66.35,66.48,66.32,66.38,61581.0,53.6724,53.7776,53.6482,53.6967,61581.0
2018-03-22 10:00:00,66.34,66.56,66.25,66.56,62129.0,53.6643,53.8423,53.5915,53.8423,62129.0
2018-03-22 10:05:00,66.56,66.67,66.51,66.59,72774.0,53.8423,53.9313,53.8018,53.8666,72774.0
2018-03-22 10:10:00,66.59,66.91,66.5,66.82,85580.0,53.8666,54.1254,53.7938,54.0526,85580.0
2018-03-22 10:15:00,66.82,66.88,66.73,66.8,60755.0,54.0526,54.1012,53.9798,54.0364,60755.0
2018-03-22 10:20:00,66.8,66.81,66.65,66.7,32378.0,54.0364,54.0445,53.9151,53.9555,32378.0
2018-03-22 10:25:00,66.71,66.75,66.56,66.62,37797.0,53.9636,53.996,53.8423,53.8908,37797.0
2018-03-22 10:30:00,66.61,66.61,66.39,66.42,71621.0,53.8827,53.8827,53.7048,53.729,71621.0
2018-03-22 10:35:00,66.42,66.54,66.4,66.5,62491.0,53.729,53.8261,53.7129,53.7938,62491.0
2018-03-22 10:40:00,66.51,66.51,66.33,66.37,56428.0,53.8018,53.8018,53.6562,53.6886,56428.0
2018-03-22 10:45:00,66.37,66.4,66.16,66.2,62262.0,53.6886,53.7129,53.5187,53.5511,62262.0
2018-03-22 10:50:00,66.2,66.32,66.12,66.2,82710.0,53.5511,53.6482,53.4864,53.5511,82710.0
2018-03-22 10:55:00,66.2,66.26,66.11,66.22,53813.0,53.5511,53.5996,53.4783,53.5673,53813.0
2018-03-22 11:00:00,66.21,66.37,66.21,66.29,60868.0,53.5592,53.6886,53.5592,53.6239,60868.0
2018-03-22 11:05:00,66.29,66.3,66.2,66.25,34911.0,53.6239,53.632,53.5511,53.5915,34911.0
2018-03-22 11:10:00,66.25,66.3,66.17,66.22,42464.0,53.5915,53.632,53.5268,53.5673,42464.0
2018-03-22 11:15:00,66.21,66.23,66.1,66.15,37649.0,53.5592,53.5753,53.4702,53.5106,37649.0
2018-03-22 11:20:00,66.15,66.15,66.02,66.02,51416.0,53.5106,53.5106,53.4055,53.4055,51416.0
2018-03-22 11:25:00,66.02,66.09,65.96,66.06,91297.0,53.4055,53.4621,53.3569,53.4378,91297.0
2018-03-22 11:30:00,66.07,66.17,65.88,65.91,67835.0,53.4459,53.5268,53.2922,53.3165,67835.0
2018-03-22 11:35:00,65.91,65.93,65.81,65.88,48288.0,53.3165,53.3327,53.2356,53.2922,48288.0
2018-03-22 11:40:00,65.88,65.89,65.66,65.86,57555.0,53.2922,53.3003,53.1143,53.276,57555.0
2018-03-22 11:45:00,65.86,65.94,65.78,65.91,46914.0,53.276,53.3408,53.2113,53.3165,46914.0
2018-03-22 11:50:00,65.91,66.1,65.88,66.06,60963.0,53.3165,53.4702,53.2922,53.4378,60963.0
2018-03-22 11:55:00,66.08,66.1,65.92,65.92,54569.0,53.454,53.4702,53.3246,53.3246,54569.0
2018-03-22 12:00:00,65.94,66.08,65.86,66.08,52490.0,53.3408,53.454,53.276,53.454,52490.0
2018-03-22 12:05:00,66.07,66.14,66.04,66.07,38670.0,53.4459,53.5025,53.4217,53.4459,38670.0
2018-03-22 12:10:00,66.08,66.19,66.05,66.08,34074.0,53.454,53.543,53.4297,53.454,34074.0
2018-03-22 12:15:00,66.08,66.34,66.05,66.31,86442.0,53.454,53.6643,53.4297,53.6401,86442.0
2018-03-22 12:20:00,66.31,66.48,66.29,66.29,103436.0,53.6401,53.7776,53.6239,53.6239,103436.0
2018-03-22 12:25:00,66.28,66.5,66.27,66.44,70346.0,53.6158,53.7938,53.6077,53.7452,70346.0
2018-03-22 12:30:00,66.43,66.47,66.27,66.38,64394.0,53.7371,53.7695,53.6077,53.6967,64394.0
2018-03-22 12:35:00,66.39,66.46,66.25,66.25,93194.0,53.7048,53.7614,53.5915,53.5915,93194.0
2018-03-22 12:40:00,66.25,66.28,66.13,66.14,47925.0,53.5915,53.6158,53.4945,53.5025,47925.0
2018-03-22 12:45:00,66.15,66.16,66.02,66.02,53952.0,53.5106,53.5187,53.4055,53.4055,53952.0
2018-03-22 12:50:00,66.04,66.18,66.0,66.15,72558.0,53.4217,53.5349,53.3893,53.5106,72558.0
2018-03-22 12:55:00,66.15,66.21,65.96,66.01,59856.0,53.5106,53.5592,53.3569,53.3974,59856.0
2018-03-22 13:00:00,66.01,66.01,65.87,65.98,49505.0,53.3974,53.3974,53.2841,53.3731,49505.0
2018-03-22 13:05:00,65.98,66.02,65.93,66.01,65750.0,53.3731,53.4055,53.3327,53.3974,65750.0
2018-03-22 13:10:00,66.02,66.07,65.97,66.06,38271.0,53.4055,53.4459,53.365,53.4378,38271.0
2018-03-22 13:15:00,66.06,66.06,65.92,65.93,49507.0,53.4378,53.4378,53.3246,53.3327,49507.0
2018-03-22 13:20:00,65.92,66.04,65.91,66.0,72388.0,53.3246,53.4217,53.3165,53.3893,72388.0
2018-03-22 13:25:00,66.0,66.02,65.93,66.02,60872.0,53.3893,53.4055,53.3327,53.4055,60872.0
2018-03-22 13:30:00,66.02,66.09,65.9,65.98,64791.0,53.4055,53.4621,53.3084,53.3731,64791.0
2018-03-22 13:35:00,65.99,66.1,65.97,66.06,90878.0,53.3812,53.4702,53.365,53.4378,90878.0
2018-03-22 13:40:00,66.07,66.18,66.0,66.13,80641.0,53.4459,53.5349,53.3893,53.4945,80641.0
2018-03-22 13:45:00,66.14,66.25,66.11,66.12,56001.0,53.5025,53.5915,53.4783,53.4864,56001.0
2018-03-22 13:50:00,66.11,66.23,66.1,66.18,43313.0,53.4783,53.5753,53.4702,53.5349,43313.0
2018-03-22 13:55:00,66.18,66.22,66.1,66.19,34035.0,53.5349,53.5673,53.4702,53.543,34035.0
2018-03-22 14:00:00,66.2,66.25,66.14,66.18,67010.0,53.5511,53.5915,53.5025,53.5349,67010.0
2018-03-22 14:05:00,66.19,66.2,66.04,66.04,41537.0,53.543,53.5511,53.4217,53.4217,41537.0
2018-03-22 14:10:00,66.05,66.19,66.02,66.19,28973.0,53.4297,53.543,53.4055,53.543,28973.0
2018-03-22 14:15:00,66.18,66.22,66.11,66.17,41402.0,53.5349,53.5673,53.4783,53.5268,41402.0
2018-03-22 14:20:00,66.16,66.16,66.01,66.02,37756.0,53.5187,53.5187,53.3974,53.4055,37756.0
2018-03-22 14:25:00,66.02,66.06,66.0,66.01,35956.0,53.4055,53.4378,53.3893,53.3974,35956.0
2018-03-22 14:30:00,65.99,66.09,65.94,66.07,50516.0,53.3812,53.4621,53.3408,53.4459,50516.0
2018-03-22 14:35:00,66.07,66.15,66.04,66.13,38117.0,53.4459,53.5106,53.4217,53.4945,38117.0
2018-03-22 14:40:00,66.13,66.17,66.04,66.11,44618.0,53.4945,53.5268,53.4217,53.4783,44618.0
2018-03-22 14:45:00,66.11,66.25,66.09,66.15,45431.0,53.4783,53.5915,53.4621,53.5106,45431.0
2018-03-22 14:50:00,66.16,66.22,66.09,66.09,50940.0,53.5187,53.5673,53.4621,53.4621,50940.0
2018-03-22 14:55:00,66.09,66.11,65.92,65.95,51828.0,53.4621,53.4783,53.3246,53.3488,51828.0
2018-03-22 15:00:00,65.94,66.14,65.92,66.08,48221.0,53.3408,53.5025,53.3246,53.454,48221.0
2018-03-22 15:05:00,66.07,66.1,65.88,65.89,48721.0,53.4459,53.4702,53.2922,53.3003,48721.0
2018-03-22 15:10:00,65.9,65.96,65.82,65.89,52757.0,53.3084,53.3569,53.2437,53.3003,52757.0
2018-03-22 15:15:00,65.89,65.89,65.73,65.77,67468.0,53.3003,53.3003,53.1709,53.2032,67468.0
2018-03-22 15:20:00,65.76,65.86,65.73,65.78,84319.0,53.1952,53.276,53.1709,53.2113,84319.0
2018-03-22 15:25:00,65.77,65.8,65.7,65.73,54835.0,53.2032,53.2275,53.1466,53.1709,54835.0
2018-03-22 15:30:00,65.72,65.74,65.56,65.62,121985.0,53.1628,53.179,53.0334,53.0819,121985.0
2018-03-22 15:35:00,65.63,65.66,65.56,65.56,89150.0,53.09,53.1143,53.0334,53.0334,89150.0
2018-03-22 15:40:00,65.56,65.64,65.5,65.52,102772.0,53.0334,53.0981,52.9848,53.001,102772.0
2018-03-22 15:45:00,65.52,65.53,65.18,65.42,158392.0,53.001,53.0091,52.726,52.9201,158392.0
2018-03-22 15:50:00,65.43,65.57,65.39,65.44,223725.0,52.9282,53.0415,52.8958,52.9363,223725.0
2018-03-22 15:55:00,65.43,65.57,65.37,65.52,628832.0,52.9282,53.0415,52.8797,53.001,628832.0
2018-03-23 09:30:00,65.54,65.78,65.43,65.44,173674.0,53.0172,53.2113,52.9282,52.9363,173674.0
2018-03-23 09:35:00,65.45,65.51,65.18,65.28,126663.0,52.9444,52.9929,52.726,52.8069,126663.0
2018-03-23 09:40:00,65.28,65.35,65.17,65.18,79606.0,52.8069,52.8635,52.7179,52.726,79606.0
2018-03-23 09:45:00,65.19,65.27,65.09,65.19,65251.0,52.7341,52.7988,52.6532,52.7341,65251.0
2018-03-23 09:50:00,65.19,65.25,65.1,65.23,90738.0,52.7341,52.7826,52.6613,52.7664,90738.0
2018-03-23 09:55:00,65.23,65.39,65.23,65.35,86595.0,52.7664,52.8958,52.7664,52.8635,86595.0
2018-03-23 10:00:00,65.35,65.74,65.33,65.73,98756.0,52.8635,53.179,52.8473,53.1709,98756.0
2018-03-23 10:05:00,65.73,65.88,65.66,65.81,126471.0,53.1709,53.2922,53.1143,53.2356,126471.0
2018-03-23 10:10:00,65.8,65.92,65.77,65.87,214319.0,53.2275,53.3246,53.2032,53.2841,214319.0
2018-03-23 10:15:00,65.86,65.89,65.66,65.68,134483.0,53.276,53.3003,53.1143,53.1304,134483.0
2018-03-23 10:20:00,65.68,65.84,65.57,65.74,77122.0,53.1304,53.2599,53.0415,53.179,77122.0
2018-03-23 10:25:00,65.74,66.07,65.59,66.07,146504.0,53.179,53.4459,53.0576,53.4459,146504.0
2018-03-23 10:30:00,66.07,66.2,65.92,66.18,119796.0,53.4459,53.5511,53.3246,53.5349,119796.0
2018-03-23 10:35:00,66.17,66.5,66.09,66.45,191342.0,53.5268,53.7938,53.4621,53.7533,191342.0
2018-03-23 10:40:00,66.44,66.7,66.26,66.31,127340.0,53.7452,53.9555,53.5996,53.6401,127340.0
2018-03-23 10:45:00,66.3,66.42,66.28,66.33,80438.0,53.632,53.729,53.6158,53.6562,80438.0
2018-03-23 10:50:00,66.34,66.41,66.18,66.33,136182.0,53.6643,53.721,53.5349,53.6562,136182.0
2018-03-23 10:55:00,66.35,66.41,66.31,66.38,78651.0,53.6724,53.721,53.6401,53.6967,78651.0
2018-03-23 11:00:00,66.38,66.41,66.08,66.18,48724.0,53.6967,53.721,53.454,53.5349,48724.0
2018-03-23 11:05:00,66.18,66.18,65.97,66.01,60422.0,53.5349,53.5349,53.365,53.3974,60422.0
2018-03-23 11:10:00,66.0,66.06,65.9,65.97,55829.0,53.3893,53.4378,53.3084,53.365,55829.0
2018-03-23 11:15:00,65.97,66.16,65.97,66.07,47496.0,53.365,53.5187,53.365,53.4459,47496.0
2018-03-23 11:20:00,66.07,66.14,66.01,66.13,43961.0,53.4459,53.5025,53.3974,53.4945,43961.0
2018-03-23 11:25:00,66.13,66.2,66.09,66.14,49601.0,53.4945,53.5511,53.4621,53.5025,49601.0
2018-03-23 11:30:00,66.15,66.19,66.11,66.14,43752.0,53.5106,53.543,53.4783,53.5025,43752.0
2018-03-23 11:35:00,66.14,66.2,65.98,65.99,55773.0,53.5025,53.5511,53.3731,53.3812,55773.0
2018-03-23 11:40:00,65.98,66.01,65.88,65.93,34983.0,53.3731,53.3974,53.2922,53.3327,34983.0
2018-03-23 11:45:00,65.92,65.94,65.75,65.78,51718.0,53.3246,53.3408,53.1871,53.2113,51718.0
2018-03-23 11:50:00,65.79,65.79,65.55,65.57,63713.0,53.2194,53.2194,53.0253,53.0415,63713.0
2018-03-23 11:55:00,65.57,65.62,65.47,65.54,46896.0,53.0415,53.0819,52.9606,53.0172,46896.0
2018-03-23 12:00:00,65.53,65.75,65.52,65.62,71955.0,53.0091,53.1871,53.001,53.0819,71955.0
2018-03-23 12:05:00,65.62,65.62,65.42,65.43,79892.0,53.0819,53.0819,52.9201,52.9282,79892.0
2018-03-23 12:10:00,65.42,65.45,65.29,65.35,52341.0,52.9201,52.9444,52.815,52.8635,52341.0
2018-03-23 12:15:00,65.36,65.45,65.25,65.31,49793.0,52.8716,52.9444,52.7826,52.8311,49793.0
2018-03-23 12:20:00,65.31,65.35,65.27,65.31,54104.0,52.8311,52.8635,52.7988,52.8311,54104.0
2018-03-23 12:25:00,65.31,65.6,65.31,65.55,44879.0,52.8311,53.0657,52.8311,53.0253,44879.0
2018-03-23 12:30:00,65.55,65.55,65.35,65.35,29152.0,53.0253,53.0253,52.8635,52.8635,29152.0
2018-03-23 12:35:00,65.36,65.41,65.23,65.23,105342.0,52.8716,52.912,52.7664,52.7664,105342.0
2018-03-23 12:40:00,65.23,65.25,65.1,65.17,53830.0,52.7664,52.7826,52.6613,52.7179,53830.0
2018-03-23 12:45:00,65.17,65.26,65.15,65.18,35032.0,52.7179,52.7907,52.7017,52.726,35032.0
2018-03-23 12:50:00,65.19,65.25,65.14,65.18,37455.0,52.7341,52.7826,52.6936,52.726,37455.0
2018-03-23 12:55:00,65.18,65.19,65.1,65.14,36433.0,52.726,52.7341,52.6613,52.6936,36433.0
2018-03-23 13:00:00,65.14,65.32,65.08,65.24,39892.0,52.6936,52.8392,52.6451,52.7745,39892.0
2018-03-23 13:05:00,65.23,65.33,65.17,65.33,29619.0,52.7664,52.8473,52.7179,52.8473,29619.0
2018-03-23 13:10:00,65.35,65.36,65.25,65.28,33247.0,52.8635,52.8716,52.7826,52.8069,33247.0
2018-03-23 13:15:00,65.28,65.29,65.2,65.24,53704.0,52.8069,52.815,52.7422,52.7745,53704.0
2018-03-23 13:20:00,65.24,65.37,65.22,65.36,53123.0,52.7745,52.8797,52.7583,52.8716,53123.0
2018-03-23 13:25:00,65.36,65.36,65.22,65.32,61767.0,52.8716,52.8716,52.7583,52.8392,61767.0
2018-03-23 13:30:00,65.33,65.42,65.24,65.3,31936.0,52.8473,52.9201,52.7745,52.823,31936.0
2018-03-23 13:35:00,65.3,65.4,65.29,65.36,53841.0,52.823,52.9039,52.815,52.8716,53841.0
2018-03-23 13:40:00,65.35,65.38,65.3,65.31,30166.0,52.8635,52.8878,52.823,52.8311,30166.0
2018-03-23 13:45:00,65.31,65.45,65.31,65.4,66860.0,52.8311,52.9444,52.8311,52.9039,66860.0
2018-03-23 13:50:00,65.39,65.49,65.36,65.46,35292.0,52.8958,52.9767,52.8716,52.9525,35292.0
2018-03-23 13:55:00,65.45,65.46,65.39,65.42,52012.0,52.9444,52.9525,52.8958,52.9201,52012.0
2018-03-23 14:00:00,65.42,65.52,65.39,65.42,48172.0,52.9201,53.001,52.8958,52.9201,48172.0
2018-03-23 14:05:00,65.41,65.45,65.34,65.38,40973.0,52.912,52.9444,52.8554,52.8878,40973.0
2018-03-23 14:10:00,65.37,65.42,65.35,65.38,44138.0,52.8797,52.9201,52.8635,52.8878,44138.0
2018-03-23 14:15:00,65.38,65.38,65.28,65.28,40427.0,52.8878,52.8878,52.8069,52.8069,40427.0
2018-03-23 14:20:00,65.27,65.32,65.2,65.24,68242.0,52.7988,52.8392,52.7422,52.7745,68242.0
2018-03-23 14:25:00,65.23,65.33,65.19,65.31,78930.0,52.7664,52.8473,52.7341,52.8311,78930.0
2018-03-23 14:30:00,65.3,65.36,65.22,65.26,32834.0,52.823,52.8716,52.7583,52.7907,32834.0
2018-03-23 14:35:00,65.27,65.32,65.21,65.28,43319.0,52.7988,52.8392,52.7502,52.8069,43319.0
2018-03-23 14:40:00,65.28,65.31,65.19,65.21,59651.0,52.8069,52.8311,52.7341,52.7502,59651.0
2018-03-23 14:45:00,65.2,65.23,65.04,65.04,75646.0,52.7422,52.7664,52.6127,52.6127,75646.0
2018-03-23 14:50:00,65.04,65.04,64.91,65.02,146026.0,52.6127,52.6127,52.5076,52.5965,146026.0
2018-03-23 14:55:00,65.01,65.01,64.67,64.67,128804.0,52.5885,52.5885,52.3134,52.3134,128804.0
2018-03-23 15:00:00,64.68,64.76,64.55,64.57,60564.0,52.3215,52.3862,52.2163,52.2325,60564.0
2018-03-23 15:05:00,64.56,64.65,64.46,64.49,140585.0,52.2244,52.2972,52.1435,52.1678,140585.0
2018-03-23 15:10:00,64.49,64.75,64.47,64.65,71028.0,52.1678,52.3781,52.1516,52.2972,71028.0
2018-03-23 15:15:00,64.67,64.83,64.65,64.74,106761.0,52.3134,52.4428,52.2972,52.37,106761.0
2018-03-23 15:20:00,64.74,64.81,64.58,64.59,98993.0,52.37,52.4267,52.2406,52.2487,98993.0
2018-03-23 15:25:00,64.57,64.77,64.57,64.68,102907.0,52.2325,52.3943,52.2325,52.3215,102907.0
2018-03-23 15:30:00,64.68,64.69,64.53,64.57,100757.0,52.3215,52.3296,52.2002,52.2325,100757.0
2018-03-23 15:35:00,64.57,64.57,64.32,64.49,152497.0,52.2325,52.2325,52.0303,52.1678,152497.0
2018-03-23 15:40:00,64.48,64.53,64.27,64.34,180338.0,52.1597,52.2002,51.9898,52.0465,180338.0
2018-03-23 15:45:00,64.33,64.33,64.17,64.26,220373.0,52.0384,52.0384,51.909,51.9818,220373.0
2018-03-23 15:50:00,64.26,64.26,64.0,64.04,231345.0,51.9818,51.9818,51.7714,51.8038,231345.0
2018-03-23 15:55:00,64.03,64.26,64.02,64.12,604858.0,51.7957,51.9818,51.7876,51.8685,604858.0
2018-03-26 09:30:00,64.85,64.94,64.6,64.66,196158.0,52.459,52.5318,52.2568,52.3053,196158.0
2018-03-26 09:35:00,64.65,65.16,64.46,65.16,122441.0,52.2972,52.7098,52.1435,52.7098,122441.0
2018-03-26 09:40:00,65.15,65.22,64.81,64.84,118235.0,52.7017,52.7583,52.4267,52.4509,118235.0
2018-03-26 09:45:00,64.83,64.86,64.57,64.73,122229.0,52.4428,52.4671,52.2325,52.362,122229.0
2018-03-26 09:50:00,64.73,64.89,64.69,64.76,72979.0,52.362,52.4914,52.3296,52.3862,72979.0
2018-03-26 09:55:00,64.77,64.97,64.75,64.88,87391.0,52.3943,52.5561,52.3781,52.4833,87391.0
2018-03-26 10:00:00,64.88,65.04,64.84,64.9,156127.0,52.4833,52.6127,52.4509,52.4995,156127.0
2018-03-26 10:05:00,64.9,65.11,64.84,65.08,58124.0,52.4995,52.6693,52.4509,52.6451,58124.0
2018-03-26 10:10:00,65.08,65.09,64.96,64.97,42463.0,52.6451,52.6532,52.548,52.5561,42463.0
2018-03-26 10:15:00,64.98,65.04,64.92,64.95,66108.0,52.5642,52.6127,52.5157,52.5399,66108.0
2018-03-26 10:20:00,64.95,65.0,64.64,64.64,61235.0,52.5399,52.5804,52.2892,52.2892,61235.0
2018-03-26 10:25:00,64.65,64.66,64.46,64.5,54412.0,52.2972,52.3053,52.1435,52.1759,54412.0
2018-03-26 10:30:00,64.5,64.61,64.44,64.6,63947.0,52.1759,52.2649,52.1274,52.2568,63947.0
2018-03-26 10:35:00,64.6,64.66,64.53,64.58,65290.0,52.2568,52.3053,52.2002,52.2406,65290.0
2018-03-26 10:40:00,64.58,64.6,64.27,64.31,58668.0,52.2406,52.2568,51.9898,52.0222,58668.0
2018-03-26 10:45:00,64.33,64.4,64.22,64.37,44846.0,52.0384,52.095,51.9494,52.0707,44846.0
2018-03-26 10:50:00,64.38,64.42,64.15,64.19,53464.0,52.0788,52.1112,51.8928,51.9251,53464.0
2018-03-26 10:55:00,64.17,64.25,64.01,64.04,70804.0,51.909,51.9737,51.7795,51.8038,70804.0
2018-03-26 11:00:00,64.04,64.18,64.0,64.16,43081.0,51.8038,51.917,51.7714,51.9009,43081.0
2018-03-26 11:05:00,64.14,64.14,63.88,63.93,58440.0,51.8847,51.8847,51.6744,51.7148,58440.0
2018-03-26 11:10:00,63.93,64.04,63.8,63.8,64320.0,51.7148,51.8038,51.6097,51.6097,64320.0
2018-03-26 11:15:00,63.8,63.82,63.58,63.64,100382.0,51.6097,51.6258,51.4317,51.4802,100382.0
2018-03-26 11:20:00,63.63,63.89,63.57,63.87,82773.0,51.4721,51.6825,51.4236,51.6663,82773.0
2018-03-26 11:25:00,63.87,63.91,63.78,63.87,53468.0,51.6663,51.6986,51.5935,51.6663,53468.0
2018-03-26 11:30:00,63.86,63.97,63.75,63.89,68147.0,51.6582,51.7472,51.5692,51.6825,68147.0
2018-03-26 11:35:00,63.89,64.07,63.87,64.04,43811.0,51.6825,51.8281,51.6663,51.8038,43811.0
2018-03-26 11:40:00,64.05,64.28,64.03,64.25,106807.0,51.8119,51.9979,51.7957,51.9737,106807.0
2018-03-26 11:45:00,64.25,64.31,64.09,64.1,38739.0,51.9737,52.0222,51.8442,51.8523,38739.0
2018-03-26 11:50:00,64.09,64.28,64.09,64.25,32298.0,51.8442,51.9979,51.8442,51.9737,32298.0
2018-03-26 11:55:00,64.27,64.41,64.22,64.27,92326.0,51.9898,52.1031,51.9494,51.9898,92326.0
2018-03-26 12:00:00,64.28,64.29,63.93,63.97,56707.0,51.9979,52.006,51.7148,51.7472,56707.0
2018-03-26 12:05:00,63.98,64.04,63.87,63.87,28345.0,51.7553,51.8038,51.6663,51.6663,28345.0
2018-03-26 12:10:00,63.88,64.1,63.84,64.08,50989.0,51.6744,51.8523,51.642,51.8362,50989.0
2018-03-26 12:15:00,64.08,64.17,64.0,64.16,48422.0,51.8362,51.909,51.7714,51.9009,48422.0
2018-03-26 12:20:00,64.17,64.29,64.17,64.24,41805.0,51.909,52.006,51.909,51.9656,41805.0
2018-03-26 12:25:00,64.23,64.25,64.04,64.08,66926.0,51.9575,51.9737,51.8038,51.8362,66926.0
2018-03-26 12:30:00,64.07,64.18,64.07,64.17,37779.0,51.8281,51.917,51.8281,51.909,37779.0
2018-03-26 12:35:00,64.17,64.22,64.02,64.03,73659.0,51.909,51.9494,51.7876,51.7957,73659.0
2018-03-26 12:40:00,64.03,64.06,63.93,63.95,28930.0,51.7957,51.82,51.7148,51.731,28930.0
2018-03-26 12:45:00,63.95,63.97,63.9,63.9,51617.0,51.731,51.7472,51.6905,51.6905,51617.0
2018-03-26 12:50:00,63.9,63.95,63.82,63.84,102276.0,51.6905,51.731,51.6258,51.642,102276.0
2018-03-26 12:55:00,63.83,63.89,63.79,63.81,31095.0,51.6339,51.6825,51.6016,51.6177,31095.0
2018-03-26 13:00:00,63.81,63.95,63.8,63.94,45024.0,51.6177,51.731,51.6097,51.7229,45024.0
2018-03-26 13:05:00,63.93,64.0,63.87,63.97,45893.0,51.7148,51.7714,51.6663,51.7472,45893.0
2018-03-26 13:10:00,63.98,63.98,63.89,63.95,19084.0,51.7553,51.7553,51.6825,51.731,19084.0
2018-03-26 13:15:00,63.95,64.02,63.85,63.86,65455.0,51.731,51.7876,51.6501,51.6582,65455.0
2018-03-26 13:20:00,63.86,63.92,63.7,63.71,99628.0,51.6582,51.7067,51.5288,51.5368,99628.0
2018-03-26 13:25:00,63.7,63.87,63.66,63.87,43859.0,51.5288,51.6663,51.4964,51.6663,43859.0
2018-03-26 13:30:00,63.87,63.88,63.56,63.57,102432.0,51.6663,51.6744,51.4155,51.4236,102432.0
2018-03-26 13:35:00,63.58,63.8,63.57,63.76,44484.0,51.4317,51.6097,51.4236,51.5773,44484.0
2018-03-26 13:40:00,63.77,63.88,63.68,63.7,41829.0,51.5854,51.6744,51.5126,51.5288,41829.0
2018-03-26 13:45:00,63.7,63.97,63.65,63.95,80402.0,51.5288,51.7472,51.4883,51.731,80402.0
2018-03-26 13:50:00,63.94,64.0,63.9,63.93,50338.0,51.7229,51.7714,51.6905,51.7148,50338.0
2018-03-26 13:55:00,63.92,64.11,63.89,64.11,55890.0,51.7067,51.8604,51.6825,51.8604,55890.0
2018-03-26 14:00:00,64.12,64.25,64.09,64.24,52627.0,51.8685,51.9737,51.8442,51.9656,52627.0
2018-03-26 14:05:00,64.23,64.28,64.17,64.17,71654.0,51.9575,51.9979,51.909,51.909,71654.0
2018-03-26 14:10:00,64.18,64.25,64.17,64.18,118591.0,51.917,51.9737,51.909,51.917,118591.0
2018-03-26 14:15:00,64.19,64.25,64.11,64.2,95806.0,51.9251,51.9737,51.8604,51.9332,95806.0
2018-03-26 14:20:00,64.2,64.24,64.05,64.06,89971.0,51.9332,51.9656,51.8119,51.82,89971.0
2018-03-26 14:25:00,64.06,64.19,64.05,64.1,63539.0,51.82,51.9251,51.8119,51.8523,63539.0
2018-03-26 14:30:00,64.1,64.18,64.0,64.01,79656.0,51.8523,51.917,51.7714,51.7795,79656.0
2018-03-26 14:35:00,64.03,64.07,63.95,63.98,50980.0,51.7957,51.8281,51.731,51.7553,50980.0
2018-03-26 14:40:00,63.98,64.01,63.86,63.91,63010.0,51.7553,51.7795,51.6582,51.6986,63010.0
2018-03-26 14:45:00,63.91,63.97,63.87,63.93,58441.0,51.6986,51.7472,51.6663,51.7148,58441.0
2018-03-26 14:50:00,63.93,64.12,63.93,64.12,81398.0,51.7148,51.8685,51.7148,51.8685,81398.0
2018-03-26 14:55:00,64.13,64.13,64.03,64.04,72495.0,51.8766,51.8766,51.7957,51.8038,72495.0
2018-03-26 15:00:00,64.04,64.16,64.03,64.11,43577.0,51.8038,51.9009,51.7957,51.8604,43577.0
2018-03-26 15:05:00,64.11,64.21,64.09,64.14,68204.0,51.8604,51.9413,51.8442,51.8847,68204.0
2018-03-26 15:10:00,64.14,64.18,64.09,64.16,105909.0,51.8847,51.917,51.8442,51.9009,105909.0
2018-03-26 15:15:00,64.15,64.22,64.1,64.16,119051.0,51.8928,51.9494,51.8523,51.9009,119051.0
2018-03-26 15:20:00,64.17,64.2,64.12,64.14,109966.0,51.909,51.9332,51.8685,51.8847,109966.0
2018-03-26 15:25:00,64.14,64.28,64.13,64.25,101462.0,51.8847,51.9979,51.8766,51.9737,101462.0
2018-03-26 15:30:00,64.26,64.32,64.21,64.26,128830.0,51.9818,52.0303,51.9413,51.9818,128830.0
2018-03-26 15:35:00,64.26,64.26,64.14,64.23,133843.0,51.9818,51.9818,51.8847,51.9575,133843.0
2018-03-26 15:40:00,64.22,64.36,64.18,64.34,147888.0,51.9494,52.0627,51.917,52.0465,147888.0
2018-03-26 15:45:00,64.33,64.47,64.31,64.47,156011.0,52.0384,52.1516,52.0222,52.1516,156011.0
2018-03-26 15:50:00,64.47,64.53,64.39,64.52,183168.0,52.1516,52.2002,52.0869,52.1921,183168.0
2018-03-26 15:55:00,64.52,64.6,64.47,64.48,324466.0,52.1921,52.2568,52.1516,52.1597,324466.0
2018-03-27 09:30:00,64.92,65.29,64.68,65.2,242192.0,52.5157,52.815,52.3215,52.7422,242192.0
2018-03-27 09:35:00,65.18,65.29,65.06,65.17,94170.0,52.726,52.815,52.6289,52.7179,94170.0
2018-03-27 09:40:00,65.2,65.28,65.09,65.21,70202.0,52.7422,52.8069,52.6532,52.7502,70202.0
2018-03-27 09:45:00,65.22,65.3,65.02,65.05,90208.0,52.7583,52.823,52.5965,52.6208,90208.0
2018-03-27 09:50:00,65.06,65.2,65.06,65.13,65972.0,52.6289,52.7422,52.6289,52.6855,65972.0
2018-03-27 09:55:00,65.13,65.22,65.06,65.1,62094.0,52.6855,52.7583,52.6289,52.6613,62094.0
2018-03-27 10:00:00,65.1,65.41,65.08,65.4,51384.0,52.6613,52.912,52.6451,52.9039,51384.0
2018-03-27 10:05:00,65.41,65.69,65.4,65.56,92015.0,52.912,53.1385,52.9039,53.0334,92015.0
2018-03-27 10:10:00,65.56,65.59,65.42,65.44,77376.0,53.0334,53.0576,52.9201,52.9363,77376.0
2018-03-27 10:15:00,65.43,65.63,65.41,65.51,57171.0,52.9282,53.09,52.912,52.9929,57171.0
2018-03-27 10:20:00,65.51,65.51,65.4,65.44,60187.0,52.9929,52.9929,52.9039,52.9363,60187.0
2018-03-27 10:25:00,65.45,65.51,65.33,65.34,57679.0,52.9444,52.9929,52.8473,52.8554,57679.0
2018-03-27 10:30:00,65.34,65.36,65.14,65.18,35939.0,52.8554,52.8716,52.6936,52.726,35939.0
2018-03-27 10:35:00,65.19,65.25,65.17,65.22,33365.0,52.7341,52.7826,52.7179,52.7583,33365.0
2018-03-27 10:40:00,65.22,65.35,65.18,65.28,47463.0,52.7583,52.8635,52.726,52.8069,47463.0
2018-03-27 10:45:00,65.3,65.3,65.1,65.2,19689.0,52.823,52.823,52.6613,52.7422,19689.0
2018-03-27 10:50:00,65.22,65.28,65.15,65.21,51809.0,52.7583,52.8069,52.7017,52.7502,51809.0
2018-03-27 10:55:00,65.21,65.21,65.01,65.04,64046.0,52.7502,52.7502,52.5885,52.6127,64046.0
2018-03-27 11:00:00,65.05,65.17,64.98,64.98,35002.0,52.6208,52.7179,52.5642,52.5642,35002.0
2018-03-27 11:05:00,65.02,65.08,64.92,65.03,45345.0,52.5965,52.6451,52.5157,52.6046,45345.0
2018-03-27 11:10:00,65.03,65.04,64.92,64.92,31525.0,52.6046,52.6127,52.5157,52.5157,31525.0
2018-03-27 11:15:00,64.92,65.11,64.92,65.03,37887.0,52.5157,52.6693,52.5157,52.6046,37887.0
2018-03-27 11:20:00,65.02,65.11,65.01,65.05,27632.0,52.5965,52.6693,52.5885,52.6208,27632.0
2018-03-27 11:25:00,65.05,65.1,64.97,65.1,33525.0,52.6208,52.6613,52.5561,52.6613,33525.0
2018-03-27 11:30:00,65.11,65.2,65.07,65.12,56296.0,52.6693,52.7422,52.637,52.6774,56296.0
2018-03-27 11:35:00,65.13,65.18,65.06,65.18,35745.0,52.6855,52.726,52.6289,52.726,35745.0
2018-03-27 11:40:00,65.18,65.31,65.14,65.25,37386.0,52.726,52.8311,52.6936,52.7826,37386.0
2018-03-27 11:45:00,65.25,65.42,65.21,65.41,54600.0,52.7826,52.9201,52.7502,52.912,54600.0
2018-03-27 11:50:00,65.42,65.55,65.41,65.5,41434.0,52.9201,53.0253,52.912,52.9848,41434.0
2018-03-27 11:55:00,65.51,65.57,65.49,65.53,31835.0,52.9929,53.0415,52.9767,53.0091,31835.0
2018-03-27 12:00:00,65.52,65.58,65.41,65.58,28093.0,53.001,53.0495,52.912,53.0495,28093.0
2018-03-27 12:05:00,65.57,65.63,65.5,65.57,33595.0,53.0415,53.09,52.9848,53.0415,33595.0
2018-03-27 12:10:00,65.56,65.72,65.56,65.71,35227.0,53.0334,53.1628,53.0334,53.1547,35227.0
2018-03-27 12:15:00,65.72,65.77,65.67,65.75,28216.0,53.1628,53.2032,53.1223,53.1871,28216.0
2018-03-27 12:20:00,65.76,65.93,65.75,65.93,31583.0,53.1952,53.3327,53.1871,53.3327,31583.0
2018-03-27 12:25:00,65.93,66.01,65.81,65.99,78312.0,53.3327,53.3974,53.2356,53.3812,78312.0
2018-03-27 12:30:00,65.99,65.99,65.76,65.84,60385.0,53.3812,53.3812,53.1952,53.2599,60385.0
2018-03-27 12:35:00,65.85,66.07,65.83,66.03,54916.0,53.268,53.4459,53.2518,53.4136,54916.0
2018-03-27 12:40:00,66.03,66.09,65.95,65.99,76267.0,53.4136,53.4621,53.3488,53.3812,76267.0
2018-03-27 12:45:00,65.99,66.02,65.91,65.97,50427.0,53.3812,53.4055,53.3165,53.365,50427.0
2018-03-27 12:50:00,65.97,65.98,65.78,65.91,53085.0,53.365,53.3731,53.2113,53.3165,53085.0
2018-03-27 12:55:00,65.91,65.91,65.79,65.85,46550.0,53.3165,53.3165,53.2194,53.268,46550.0
2018-03-27 13:00:00,65.87,65.96,65.81,65.85,33704.0,53.2841,53.3569,53.2356,53.268,33704.0
2018-03-27 13:05:00,65.85,65.98,65.85,65.93,33146.0,53.268,53.3731,53.268,53.3327,33146.0
2018-03-27 13:10:00,65.94,66.04,65.9,66.03,33504.0,53.3408,53.4217,53.3084,53.4136,33504.0
2018-03-27 13:15:00,66.03,66.05,65.97,65.99,43176.0,53.4136,53.4297,53.365,53.3812,43176.0
2018-03-27 13:20:00,65.99,66.0,65.84,65.85,45711.0,53.3812,53.3893,53.2599,53.268,45711.0
2018-03-27 13:25:00,65.86,65.95,65.85,65.89,25395.0,53.276,53.3488,53.268,53.3003,25395.0
2018-03-27 13:30:00,65.89,65.96,65.77,65.77,45570.0,53.3003,53.3569,53.2032,53.2032,45570.0
2018-03-27 13:35:00,65.78,65.79,65.54,65.57,47103.0,53.2113,53.2194,53.0172,53.0415,47103.0
2018-03-27 13:40:00,65.57,65.59,65.49,65.56,32901.0,53.0415,53.0576,52.9767,53.0334,32901.0
2018-03-27 13:45:00,65.58,65.59,65.44,65.45,38496.0,53.0495,53.0576,52.9363,52.9444,38496.0
2018-03-27 13:50:00,65.45,65.46,65.32,65.41,34820.0,52.9444,52.9525,52.8392,52.912,34820.0
2018-03-27 13:55:00,65.45,65.52,65.39,65.5,40638.0,52.9444,53.001,52.8958,52.9848,40638.0
2018-03-27 14:00:00,65.51,65.54,65.38,65.4,44108.0,52.9929,53.0172,52.8878,52.9039,44108.0
2018-03-27 14:05:00,65.4,65.47,65.37,65.4,44676.0,52.9039,52.9606,52.8797,52.9039,44676.0
2018-03-27 14:10:00,65.42,65.52,65.37,65.41,53262.0,52.9201,53.001,52.8797,52.912,53262.0
2018-03-27 14:15:00,65.41,65.51,65.41,65.48,50600.0,52.912,52.9929,52.912,52.9687,50600.0
2018-03-27 14:20:00,65.48,65.51,65.35,65.39,52334.0,52.9687,52.9929,52.8635,52.8958,52334.0
2018-03-27 14:25:00,65.4,65.4,65.27,65.35,45247.0,52.9039,52.9039,52.7988,52.8635,45247.0
2018-03-27 14:30:00,65.34,65.42,65.29,65.36,72668.0,52.8554,52.9201,52.815,52.8716,72668.0
2018-03-27 14:35:00,65.37,65.42,65.32,65.4,43195.0,52.8797,52.9201,52.8392,52.9039,43195.0
2018-03-27 14:40:00,65.4,65.51,65.39,65.44,51040.0,52.9039,52.9929,52.8958,52.9363,51040.0
2018-03-27 14:45:00,65.44,65.44,65.18,65.2,68304.0,52.9363,52.9363,52.726,52.7422,68304.0
2018-03-27 14:50:00,65.2,65.24,65.15,65.17,35780.0,52.7422,52.7745,52.7017,52.7179,35780.0
2018-03-27 14:55:00,65.16,65.17,64.95,64.95,42561.0,52.7098,52.7179,52.5399,52.5399,42561.0
2018-03-27 15:00:00,64.96,65.09,64.81,64.84,48292.0,52.548,52.6532,52.4267,52.4509,48292.0
2018-03-27 15:05:00,64.85,64.86,64.56,64.78,101017.0,52.459,52.4671,52.2244,52.4024,101017.0
2018-03-27 15:10:00,64.78,64.87,64.69,64.75,72773.0,52.4024,52.4752,52.3296,52.3781,72773.0
2018-03-27 15:15:00,64.76,64.91,64.72,64.79,63784.0,52.3862,52.5076,52.3539,52.4105,63784.0
2018-03-27 15:20:00,64.78,64.8,64.66,64.7,43566.0,52.4024,52.4186,52.3053,52.3377,43566.0
2018-03-27 15:25:00,64.7,64.72,64.39,64.43,112378.0,52.3377,52.3539,52.0869,52.1193,112378.0
2018-03-27 15:30:00,64.42,64.44,64.07,64.31,105531.0,52.1112,52.1274,51.8281,52.0222,105531.0
2018-03-27 15:35:00,64.33,64.59,64.27,64.41,159363.0,52.0384,52.2487,51.9898,52.1031,159363.0
2018-03-27 15:40:00,64.41,64.41,64.14,64.14,92670.0,52.1031,52.1031,51.8847,51.8847,92670.0
2018-03-27 15:45:00,64.13,64.26,63.97,64.13,183106.0,51.8766,51.9818,51.7472,51.8766,183106.0
2018-03-27 15:50:00,64.13,64.4,64.1,64.25,156273.0,51.8766,52.095,51.8523,51.9737,156273.0
2018-03-27 15:55:00,64.25,64.56,64.16,64.48,331986.0,51.9737,52.2244,51.9009,52.1597,331986.0
2018-03-28 09:30:00,64.35,64.63,64.26,64.41,213559.0,52.0546,52.2811,51.9818,52.1031,213559.0
2018-03-28 09:35:00,64.37,64.37,63.92,63.92,59484.0,52.0707,52.0707,51.7067,51.7067,59484.0
2018-03-28 09:40:00,63.9,63.99,63.61,63.65,78168.0,51.6905,51.7633,51.456,51.4883,78168.0
2018-03-28 09:45:00,63.65,63.75,63.52,63.74,138969.0,51.4883,51.5692,51.3832,51.5611,138969.0
2018-03-28 09:50:00,63.73,63.83,63.47,63.53,124449.0,51.553,51.6339,51.3427,51.3912,124449.0
2018-03-28 09:55:00,63.51,63.61,63.38,63.55,68236.0,51.3751,51.456,51.2699,51.4074,68236.0
2018-03-28 10:00:00,63.57,63.83,63.46,63.71,56784.0,51.4236,51.6339,51.3346,51.5368,56784.0
2018-03-28 10:05:00,63.72,63.91,63.69,63.7,61800.0,51.5449,51.6986,51.5207,51.5288,61800.0
2018-03-28 10:10:00,63.71,63.71,63.36,63.41,110919.0,51.5368,51.5368,51.2537,51.2942,110919.0
2018-03-28 10:15:00,63.41,63.42,63.29,63.35,67484.0,51.2942,51.3023,51.1971,51.2456,67484.0
2018-03-28 10:20:00,63.35,63.37,63.14,63.14,90337.0,51.2456,51.2618,51.0758,51.0758,90337.0
2018-03-28 10:25:00,63.14,63.36,63.08,63.35,133980.0,51.0758,51.2537,51.0272,51.2456,133980.0
2018-03-28 10:30:00,63.35,63.74,63.34,63.65,82887.0,51.2456,51.5611,51.2375,51.4883,82887.0
2018-03-28 10:35:00,63.64,63.7,63.51,63.57,94223.0,51.4802,51.5288,51.3751,51.4236,94223.0
2018-03-28 10:40:00,63.54,63.57,63.25,63.34,55561.0,51.3993,51.4236,51.1647,51.2375,55561.0
2018-03-28 10:45:00,63.32,63.33,63.11,63.21,78240.0,51.2214,51.2295,51.0515,51.1324,78240.0
2018-03-28 10:50:00,63.2,63.4,63.11,63.38,52146.0,51.1243,51.2861,51.0515,51.2699,52146.0
2018-03-28 10:55:00,63.36,63.39,63.11,63.2,59944.0,51.2537,51.278,51.0515,51.1243,59944.0
2018-03-28 11:00:00,63.2,63.41,63.12,63.12,79196.0,51.1243,51.2942,51.0596,51.0596,79196.0
2018-03-28 11:05:00,63.13,63.46,63.13,63.45,82212.0,51.0677,51.3346,51.0677,51.3265,82212.0
2018-03-28 11:10:00,63.46,63.56,63.21,63.23,53000.0,51.3346,51.4155,51.1324,51.1486,53000.0
2018-03-28 11:15:00,63.24,63.3,63.09,63.2,59168.0,51.1567,51.2052,51.0353,51.1243,59168.0
2018-03-28 11:20:00,63.18,63.22,63.07,63.17,46982.0,51.1081,51.1405,51.0191,51.1,46982.0
2018-03-28 11:25:00,63.17,63.26,63.11,63.13,63090.0,51.1,51.1728,51.0515,51.0677,63090.0
2018-03-28 11:30:00,63.14,63.18,62.93,62.97,148944.0,51.0758,51.1081,50.9059,50.9382,148944.0
2018-03-28 11:35:00,62.98,63.11,62.92,62.94,66935.0,50.9463,51.0515,50.8978,50.914,66935.0
2018-03-28 11:40:00,62.94,62.99,62.84,62.9,138572.0,50.914,50.9544,50.8331,50.8816,138572.0
2018-03-28 11:45:00,62.89,62.98,62.8,62.83,76104.0,50.8735,50.9463,50.8007,50.825,76104.0
2018-03-28 11:50:00,62.83,62.91,62.74,62.78,63691.0,50.825,50.8897,50.7522,50.7845,63691.0
2018-03-28 11:55:00,62.78,63.01,62.73,62.75,85053.0,50.7845,50.9706,50.7441,50.7603,85053.0
2018-03-28 12:00:00,62.74,62.79,62.67,62.74,47450.0,50.7522,50.7926,50.6956,50.7522,47450.0
2018-03-28 12:05:00,62.74,62.86,62.72,62.79,45728.0,50.7522,50.8493,50.736,50.7926,45728.0
2018-03-28 12:10:00,62.8,63.07,62.8,63.07,62107.0,50.8007,51.0191,50.8007,51.0191,62107.0
2018-03-28 12:15:00,63.08,63.38,63.04,63.36,64119.0,51.0272,51.2699,50.9949,51.2537,64119.0
2018-03-28 12:20:00,63.35,63.4,63.22,63.26,48313.0,51.2456,51.2861,51.1405,51.1728,48313.0
2018-03-28 12:25:00,63.26,63.3,63.15,63.16,32538.0,51.1728,51.2052,51.0838,51.0919,32538.0
2018-03-28 12:30:00,63.15,63.19,63.08,63.08,41942.0,51.0838,51.1162,51.0272,51.0272,41942.0
2018-03-28 12:35:00,63.09,63.25,63.08,63.21,32644.0,51.0353,51.1647,51.0272,51.1324,32644.0
2018-03-28 12:40:00,63.22,63.37,63.22,63.28,30660.0,51.1405,51.2618,51.1405,51.189,30660.0
2018-03-28 12:45:00,63.26,63.34,63.19,63.23,30905.0,51.1728,51.2375,51.1162,51.1486,30905.0
2018-03-28 12:50:00,63.22,63.34,63.19,63.28,62575.0,51.1405,51.2375,51.1162,51.189,62575.0
2018-03-28 12:55:00,63.27,63.32,63.22,63.22,64245.0,51.1809,51.2214,51.1405,51.1405,64245.0
2018-03-28 13:00:00,63.22,63.23,63.11,63.18,79227.0,51.1405,51.1486,51.0515,51.1081,79227.0
2018-03-28 13:05:00,63.18,63.3,63.16,63.2,100292.0,51.1081,51.2052,51.0919,51.1243,100292.0
2018-03-28 13:10:00,63.18,63.23,63.11,63.17,80149.0,51.1081,51.1486,51.0515,51.1,80149.0
2018-03-28 13:15:00,63.15,63.15,63.01,63.09,50817.0,51.0838,51.0838,50.9706,51.0353,50817.0
2018-03-28 13:20:00,63.1,63.18,63.06,63.13,107097.0,51.0434,51.1081,51.011,51.0677,107097.0
2018-03-28 13:25:00,63.13,63.2,63.09,63.17,51137.0,51.0677,51.1243,51.0353,51.1,51137.0
2018-03-28 13:30:00,63.18,63.21,63.1,63.16,69454.0,51.1081,51.1324,51.0434,51.0919,69454.0
2018-03-28 13:35:00,63.16,63.24,63.14,63.22,47428.0,51.0919,51.1567,51.0758,51.1405,47428.0
2018-03-28 13:40:00,63.2,63.29,63.14,63.24,77963.0,51.1243,51.1971,51.0758,51.1567,77963.0
2018-03-28 13:45:00,63.25,63.39,63.24,63.37,46736.0,51.1647,51.278,51.1567,51.2618,46736.0
2018-03-28 13:50:00,63.35,63.4,63.28,63.34,42068.0,51.2456,51.2861,51.189,51.2375,42068.0
2018-03-28 13:55:00,63.34,63.38,63.3,63.32,40559.0,51.2375,51.2699,51.2052,51.2214,40559.0
2018-03-28 14:00:00,63.32,63.38,63.21,63.29,51543.0,51.2214,51.2699,51.1324,51.1971,51543.0
2018-03-28 14:05:00,63.3,63.33,63.24,63.33,53939.0,51.2052,51.2295,51.1567,51.2295,53939.0
2018-03-28 14:10:00,63.33,63.35,63.23,63.28,89426.0,51.2295,51.2456,51.1486,51.189,89426.0
2018-03-28 14:15:00,63.29,63.41,63.28,63.33,52706.0,51.1971,51.2942,51.189,51.2295,52706.0
2018-03-28 14:20:00,63.34,63.37,63.2,63.2,37379.0,51.2375,51.2618,51.1243,51.1243,37379.0
2018-03-28 14:25:00,63.2,63.23,63.14,63.15,96778.0,51.1243,51.1486,51.0758,51.0838,96778.0
2018-03-28 14:30:00,63.14,63.31,63.13,63.31,78381.0,51.0758,51.2133,51.0677,51.2133,78381.0
2018-03-28 14:35:00,63.32,63.33,63.2,63.31,68105.0,51.2214,51.2295,51.1243,51.2133,68105.0
2018-03-28 14:40:00,63.32,63.43,63.31,63.32,49981.0,51.2214,51.3103,51.2133,51.2214,49981.0
2018-03-28 14:45:00,63.33,63.33,63.25,63.32,58830.0,51.2295,51.2295,51.1647,51.2214,58830.0
2018-03-28 14:50:00,63.33,63.42,63.32,63.37,63629.0,51.2295,51.3023,51.2214,51.2618,63629.0
2018-03-28 14:55:00,63.37,63.42,63.34,63.36,79148.0,51.2618,51.3023,51.2375,51.2537,79148.0
2018-03-28 15:00:00,63.35,63.42,63.23,63.24,108230.0,51.2456,51.3023,51.1486,51.1567,108230.0
2018-03-28 15:05:00,63.24,63.26,63.07,63.07,102160.0,51.1567,51.1728,51.0191,51.0191,102160.0
2018-03-28 15:10:00,63.06,63.25,63.06,63.24,105272.0,51.011,51.1647,51.011,51.1567,105272.0
2018-03-28 15:15:00,63.24,63.34,63.19,63.29,128516.0,51.1567,51.2375,51.1162,51.1971,128516.0
2018-03-28 15:20:00,63.3,63.34,63.17,63.29,99503.0,51.2052,51.2375,51.1,51.1971,99503.0
2018-03-28 15:25:00,63.3,63.31,63.21,63.31,86907.0,51.2052,51.2133,51.1324,51.2133,86907.0
2018-03-28 15:30:00,63.3,63.36,63.16,63.16,106108.0,51.2052,51.2537,51.0919,51.0919,106108.0
2018-03-28 15:35:00,63.16,63.47,63.15,63.44,110108.0,51.0919,51.3427,51.0838,51.3184,110108.0
2018-03-28 15:40:00,63.44,63.44,63.23,63.24,101334.0,51.3184,51.3184,51.1486,51.1567,101334.0
2018-03-28 15:45:00,63.23,63.38,63.21,63.33,173630.0,51.1486,51.2699,51.1324,51.2295,173630.0
2018-03-28 15:50:00,63.34,63.45,63.31,63.36,230069.0,51.2375,51.3265,51.2133,51.2537,230069.0
2018-03-28 15:55:00,63.35,63.36,63.2,63.22,291535.0,51.2456,51.2537,51.1243,51.1405,291535.0
2018-03-29 09:30:00,63.67,63.89,63.48,63.82,172752.0,51.5045,51.6825,51.3508,51.6258,172752.0
2018-03-29 09:35:00,63.81,64.23,63.8,64.22,102625.0,51.6177,51.9575,51.6097,51.9494,102625.0
2018-03-29 09:40:00,64.24,64.24,63.9,63.94,104766.0,51.9656,51.9656,51.6905,51.7229,104766.0
2018-03-29 09:45:00,63.93,64.06,63.83,63.85,70393.0,51.7148,51.82,51.6339,51.6501,70393.0
2018-03-29 09:50:00,63.86,63.96,63.76,63.9,65296.0,51.6582,51.7391,51.5773,51.6905,65296.0
2018-03-29 09:55:00,63.9,63.92,63.67,63.76,51859.0,51.6905,51.7067,51.5045,51.5773,51859.0
2018-03-29 10:00:00,63.75,63.84,63.66,63.76,48443.0,51.5692,51.642,51.4964,51.5773,48443.0
2018-03-29 10:05:00,63.76,63.89,63.63,63.64,45881.0,51.5773,51.6825,51.4721,51.4802,45881.0
2018-03-29 10:10:00,63.63,63.97,63.62,63.95,79445.0,51.4721,51.7472,51.464,51.731,79445.0
2018-03-29 10:15:00,63.95,64.0,63.8,63.84,52871.0,51.731,51.7714,51.6097,51.642,52871.0
2018-03-29 10:20:00,63.84,64.15,63.83,64.15,115117.0,51.642,51.8928,51.6339,51.8928,115117.0
2018-03-29 10:25:00,64.16,64.35,64.15,64.34,114924.0,51.9009,52.0546,51.8928,52.0465,114924.0
2018-03-29 10:30:00,64.34,64.34,64.1,64.28,104022.0,52.0465,52.0465,51.8523,51.9979,104022.0
2018-03-29 10:35:00,64.28,64.33,64.18,64.32,58010.0,51.9979,52.0384,51.917,52.0303,58010.0
2018-03-29 10:40:00,64.33,64.5,64.32,64.46,78805.0,52.0384,52.1759,52.0303,52.1435,78805.0
2018-03-29 10:45:00,64.45,64.62,64.35,64.49,97859.0,52.1355,52.273,52.0546,52.1678,97859.0
2018-03-29 10:50:00,64.49,64.56,64.41,64.5,70539.0,52.1678,52.2244,52.1031,52.1759,70539.0
2018-03-29 10:55:00,64.49,64.55,64.39,64.55,50367.0,52.1678,52.2163,52.0869,52.2163,50367.0
2018-03-29 11:00:00,64.55,64.75,64.55,64.74,119613.0,52.2163,52.3781,52.2163,52.37,119613.0
2018-03-29 11:05:00,64.75,64.9,64.62,64.87,87048.0,52.3781,52.4995,52.273,52.4752,87048.0
2018-03-29 11:10:00,64.87,64.87,64.61,64.64,56517.0,52.4752,52.4752,52.2649,52.2892,56517.0
2018-03-29 11:15:00,64.64,64.78,64.55,64.55,42176.0,52.2892,52.4024,52.2163,52.2163,42176.0
2018-03-29 11:20:00,64.55,64.64,64.48,64.53,58267.0,52.2163,52.2892,52.1597,52.2002,58267.0
2018-03-29 11:25:00,64.52,64.6,64.51,64.55,44878.0,52.1921,52.2568,52.184,52.2163,44878.0
2018-03-29 11:30:00,64.56,64.56,64.4,64.56,67544.0,52.2244,52.2244,52.095,52.2244,67544.0
2018-03-29 11:35:00,64.55,64.6,64.49,64.53,58385.0,52.2163,52.2568,52.1678,52.2002,58385.0
2018-03-29 11:40:00,64.54,64.56,64.41,64.42,87584.0,52.2083,52.2244,52.1031,52.1112,87584.0
2018-03-29 11:45:00,64.41,64.5,64.35,64.49,45553.0,52.1031,52.1759,52.0546,52.1678,45553.0
2018-03-29 11:50:00,64.49,64.54,64.44,64.47,50104.0,52.1678,52.2083,52.1274,52.1516,50104.0
2018-03-29 11:55:00,64.47,64.6,64.47,64.56,43251.0,52.1516,52.2568,52.1516,52.2244,43251.0
2018-03-29 12:00:00,64.56,64.59,64.38,64.4,38701.0,52.2244,52.2487,52.0788,52.095,38701.0
2018-03-29 12:05:00,64.41,64.51,64.39,64.46,27271.0,52.1031,52.184,52.0869,52.1435,27271.0
2018-03-29 12:10:00,64.47,64.65,64.46,64.62,54595.0,52.1516,52.2972,52.1435,52.273,54595.0
2018-03-29 12:15:00,64.61,64.71,64.59,64.69,37479.0,52.2649,52.3458,52.2487,52.3296,37479.0
2018-03-29 12:20:00,64.7,64.76,64.67,64.74,35690.0,52.3377,52.3862,52.3134,52.37,35690.0
2018-03-29 12:25:00,64.74,64.77,64.64,64.66,47812.0,52.37,52.3943,52.2892,52.3053,47812.0
2018-03-29 12:30:00,64.67,64.68,64.6,64.65,34086.0,52.3134,52.3215,52.2568,52.2972,34086.0
2018-03-29 12:35:00,64.64,64.68,64.58,64.6,53176.0,52.2892,52.3215,52.2406,52.2568,53176.0
2018-03-29 12:40:00,64.6,64.7,64.54,64.64,40220.0,52.2568,52.3377,52.2083,52.2892,40220.0
2018-03-29 12:45:00,64.63,64.65,64.55,64.59,52504.0,52.2811,52.2972,52.2163,52.2487,52504.0
2018-03-29 12:50:00,64.58,64.64,64.57,64.61,33573.0,52.2406,52.2892,52.2325,52.2649,33573.0
2018-03-29 12:55:00,64.6,64.67,64.55,64.62,30483.0,52.2568,52.3134,52.2163,52.273,30483.0
2018-03-29 13:00:00,64.61,64.67,64.51,64.54,32556.0,52.2649,52.3134,52.184,52.2083,32556.0
2018-03-29 13:05:00,64.55,64.59,64.49,64.51,20033.0,52.2163,52.2487,52.1678,52.184,20033.0
2018-03-29 13:10:00,64.5,64.6,64.46,64.57,33436.0,52.1759,52.2568,52.1435,52.2325,33436.0
2018-03-29 13:15:00,64.58,64.65,64.55,64.64,53329.0,52.2406,52.2972,52.2163,52.2892,53329.0
2018-03-29 13:20:00,64.64,64.71,64.62,64.7,30301.0,52.2892,52.3458,52.273,52.3377,30301.0
2018-03-29 13:25:00,64.69,64.71,64.63,64.68,25750.0,52.3296,52.3458,52.2811,52.3215,25750.0
2018-03-29 13:30:00,64.69,64.75,64.65,64.73,49352.0,52.3296,52.3781,52.2972,52.362,49352.0
2018-03-29 13:35:00,64.74,64.74,64.62,64.64,37390.0,52.37,52.37,52.273,52.2892,37390.0
2018-03-29 13:40:00,64.64,64.64,64.58,64.61,69619.0,52.2892,52.2892,52.2406,52.2649,69619.0
2018-03-29 13:45:00,64.61,64.63,64.56,64.62,79281.0,52.2649,52.2811,52.2244,52.273,79281.0
2018-03-29 13:50:00,64.62,64.76,64.61,64.71,85796.0,52.273,52.3862,52.2649,52.3458,85796.0
2018-03-29 13:55:00,64.72,64.74,64.58,64.58,36167.0,52.3539,52.37,52.2406,52.2406,36167.0
2018-03-29 14:00:00,64.59,64.7,64.59,64.67,42461.0,52.2487,52.3377,52.2487,52.3134,42461.0
2018-03-29 14:05:00,64.68,64.74,64.67,64.71,25856.0,52.3215,52.37,52.3134,52.3458,25856.0
2018-03-29 14:10:00,64.71,64.81,64.67,64.68,38546.0,52.3458,52.4267,52.3134,52.3215,38546.0
2018-03-29 14:15:00,64.67,64.75,64.61,64.75,56714.0,52.3134,52.3781,52.2649,52.3781,56714.0
2018-03-29 14:20:00,64.76,64.77,64.59,64.61,68486.0,52.3862,52.3943,52.2487,52.2649,68486.0
2018-03-29 14:25:00,64.61,64.64,64.57,64.6,98639.0,52.2649,52.2892,52.2325,52.2568,98639.0
2018-03-29 14:30:00,64.59,64.63,64.53,64.6,77207.0,52.2487,52.2811,52.2002,52.2568,77207.0
2018-03-29 14:35:00,64.61,64.64,64.56,64.63,70946.0,52.2649,52.2892,52.2244,52.2811,70946.0
2018-03-29 14:40:00,64.63,64.79,64.6,64.75,44785.0,52.2811,52.4105,52.2568,52.3781,44785.0
2018-03-29 14:45:00,64.74,64.8,64.69,64.78,82923.0,52.37,52.4186,52.3296,52.4024,82923.0
2018-03-29 14:50:00,64.78,64.83,64.75,64.83,46502.0,52.4024,52.4428,52.3781,52.4428,46502.0
2018-03-29 14:55:00,64.83,64.88,64.74,64.75,31919.0,52.4428,52.4833,52.37,52.3781,31919.0
2018-03-29 15:00:00,64.76,64.94,64.72,64.9,59498.0,52.3862,52.5318,52.3539,52.4995,59498.0
2018-03-29 15:05:00,64.9,65.08,64.9,65.06,69996.0,52.4995,52.6451,52.4995,52.6289,69996.0
2018-03-29 15:10:00,65.05,65.19,65.03,65.07,74258.0,52.6208,52.7341,52.6046,52.637,74258.0
2018-03-29 15:15:00,65.06,65.15,65.04,65.13,59981.0,52.6289,52.7017,52.6127,52.6855,59981.0
2018-03-29 15:20:00,65.14,65.19,65.05,65.13,53520.0,52.6936,52.7341,52.6208,52.6855,53520.0
2018-03-29 15:25:00,65.12,65.13,65.05,65.13,73150.0,52.6774,52.6855,52.6208,52.6855,73150.0
2018-03-29 15:30:00,65.12,65.12,64.97,65.0,92662.0,52.6774,52.6774,52.5561,52.5804,92662.0
2018-03-29 15:35:00,64.99,65.05,64.89,65.02,99376.0,52.5723,52.6208,52.4914,52.5965,99376.0
2018-03-29 15:40:00,65.03,65.14,65.0,65.08,106451.0,52.6046,52.6936,52.5804,52.6451,106451.0
2018-03-29 15:45:00,65.08,65.21,65.06,65.11,185265.0,52.6451,52.7502,52.6289,52.6693,185265.0
2018-03-29 15:50:00,65.11,65.14,64.98,64.99,135107.0,52.6693,52.6936,52.5642,52.5723,135107.0
2018-03-29 15:55:00,65.0,65.0,64.78,64.78,521314.0,52.5804,52.5804,52.4024,52.4024,521314.0
2018-04-02 09:30:00,64.37,64.41,64.12,64.26,140080.0,52.0707,52.1031,51.8685,51.9818,140080.0
2018-04-02 09:35:00,64.25,64.65,64.25,64.63,73829.0,51.9737,52.2972,51.9737,52.2811,73829.0
2018-04-02 09:40:00,64.66,64.66,64.18,64.25,62825.0,52.3053,52.3053,51.917,51.9737,62825.0
2018-04-02 09:45:00,64.25,64.25,63.81,63.86,79406.0,51.9737,51.9737,51.6177,51.6582,79406.0
2018-04-02 09:50:00,63.84,63.87,63.71,63.75,52715.0,51.642,51.6663,51.5368,51.5692,52715.0
2018-04-02 09:55:00,63.75,63.85,63.73,63.81,40638.0,51.5692,51.6501,51.553,51.6177,40638.0
2018-04-02 10:00:00,63.78,63.82,63.31,63.56,102241.0,51.5935,51.6258,51.2133,51.4155,102241.0
2018-04-02 10:05:00,63.58,63.64,63.51,63.63,49685.0,51.4317,51.4802,51.3751,51.4721,49685.0
2018-04-02 10:10:00,63.65,63.7,63.4,63.56,62456.0,51.4883,51.5288,51.2861,51.4155,62456.0
2018-04-02 10:15:00,63.58,63.75,63.57,63.68,37959.0,51.4317,51.5692,51.4236,51.5126,37959.0
2018-04-02 10:20:00,63.69,63.83,63.69,63.75,54226.0,51.5207,51.6339,51.5207,51.5692,54226.0
2018-04-02 10:25:00,63.74,63.75,63.64,63.73,54088.0,51.5611,51.5692,51.4802,51.553,54088.0
2018-04-02 10:30:00,63.74,63.86,63.7,63.77,31868.0,51.5611,51.6582,51.5288,51.5854,31868.0
2018-04-02 10:35:00,63.77,63.89,63.68,63.88,35857.0,51.5854,51.6825,51.5126,51.6744,35857.0
2018-04-02 10:40:00,63.89,63.89,63.59,63.6,30134.0,51.6825,51.6825,51.4398,51.4479,30134.0
2018-04-02 10:45:00,63.6,63.68,63.52,63.58,67784.0,51.4479,51.5126,51.3832,51.4317,67784.0
2018-04-02 10:50:00,63.57,63.57,63.34,63.35,24391.0,51.4236,51.4236,51.2375,51.2456,24391.0
2018-04-02 10:55:00,63.35,63.39,63.24,63.35,36826.0,51.2456,51.278,51.1567,51.2456,36826.0
2018-04-02 11:00:00,63.34,63.34,63.2,63.22,42484.0,51.2375,51.2375,51.1243,51.1405,42484.0
2018-04-02 11:05:00,63.21,63.24,63.12,63.22,66695.0,51.1324,51.1567,51.0596,51.1405,66695.0
2018-04-02 11:10:00,63.22,63.26,63.07,63.09,71412.0,51.1405,51.1728,51.0191,51.0353,71412.0
2018-04-02 11:15:00,63.09,63.17,62.98,63.17,82780.0,51.0353,51.1,50.9463,51.1,82780.0
2018-04-02 11:20:00,63.17,63.25,63.0,63.23,52180.0,51.1,51.1647,50.9625,51.1486,52180.0
2018-04-02 11:25:00,63.25,63.27,63.09,63.24,63173.0,51.1647,51.1809,51.0353,51.1567,63173.0
2018-04-02 11:30:00,63.24,63.24,63.13,63.18,69700.0,51.1567,51.1567,51.0677,51.1081,69700.0
2018-04-02 11:35:00,63.2,63.2,62.72,62.76,211648.0,51.1243,51.1243,50.736,50.7684,211648.0
2018-04-02 11:40:00,62.79,62.79,62.58,62.74,81321.0,50.7926,50.7926,50.6228,50.7522,81321.0
2018-04-02 11:45:00,62.76,62.92,62.69,62.9,68008.0,50.7684,50.8978,50.7117,50.8816,68008.0
2018-04-02 11:50:00,62.9,62.91,62.58,62.66,68386.0,50.8816,50.8897,50.6228,50.6875,68386.0
2018-04-02 11:55:00,62.64,62.85,62.6,62.78,47501.0,50.6713,50.8412,50.6389,50.7845,47501.0
2018-04-02 12:00:00,62.77,62.84,62.68,62.77,71053.0,50.7765,50.8331,50.7037,50.7765,71053.0
2018-04-02 12:05:00,62.78,62.78,62.56,62.59,54533.0,50.7845,50.7845,50.6066,50.6308,54533.0
2018-04-02 12:10:00,62.6,62.6,62.41,62.46,88772.0,50.6389,50.6389,50.4852,50.5257,88772.0
2018-04-02 12:15:00,62.47,62.5,62.36,62.44,101178.0,50.5338,50.558,50.4448,50.5095,101178.0
2018-04-02 12:20:00,62.43,62.47,62.34,62.34,80483.0,50.5014,50.5338,50.4286,50.4286,80483.0
2018-04-02 12:25:00,62.34,62.53,62.32,62.46,72185.0,50.4286,50.5823,50.4124,50.5257,72185.0
2018-04-02 12:30:00,62.46,62.67,62.46,62.6,51559.0,50.5257,50.6956,50.5257,50.6389,51559.0
2018-04-02 12:35:00,62.6,62.74,62.56,62.59,46397.0,50.6389,50.7522,50.6066,50.6308,46397.0
2018-04-02 12:40:00,62.59,62.71,62.5,62.65,36368.0,50.6308,50.7279,50.558,50.6794,36368.0
2018-04-02 12:45:00,62.66,62.66,62.47,62.58,28191.0,50.6875,50.6875,50.5338,50.6228,28191.0
2018-04-02 12:50:00,62.58,62.62,62.53,62.55,24561.0,50.6228,50.6551,50.5823,50.5985,24561.0
2018-04-02 12:55:00,62.56,62.68,62.47,62.66,32982.0,50.6066,50.7037,50.5338,50.6875,32982.0
2018-04-02 13:00:00,62.65,62.74,62.59,62.66,58163.0,50.6794,50.7522,50.6308,50.6875,58163.0
2018-04-02 13:05:00,62.65,62.76,62.58,62.6,34030.0,50.6794,50.7684,50.6228,50.6389,34030.0
2018-04-02 13:10:00,62.6,62.66,62.51,62.51,24883.0,50.6389,50.6875,50.5661,50.5661,24883.0
2018-04-02 13:15:00,62.5,62.57,62.43,62.43,47780.0,50.558,50.6147,50.5014,50.5014,47780.0
2018-04-02 13:20:00,62.44,62.46,62.31,62.31,41384.0,50.5095,50.5257,50.4043,50.4043,41384.0
2018-04-02 13:25:00,62.32,62.32,62.14,62.14,70789.0,50.4124,50.4124,50.2668,50.2668,70789.0
2018-04-02 13:30:00,62.13,62.28,62.09,62.28,97533.0,50.2587,50.3801,50.2264,50.3801,97533.0
2018-04-02 13:35:00,62.29,62.36,62.21,62.24,42533.0,50.3882,50.4448,50.3235,50.3477,42533.0
2018-04-02 13:40:00,62.25,62.25,62.08,62.08,57439.0,50.3558,50.3558,50.2183,50.2183,57439.0
2018-04-02 13:45:00,62.08,62.17,62.05,62.13,92416.0,50.2183,50.2911,50.194,50.2587,92416.0
2018-04-02 13:50:00,62.13,62.21,62.13,62.21,81847.0,50.2587,50.3235,50.2587,50.3235,81847.0
2018-04-02 13:55:00,62.22,62.29,62.16,62.16,44980.0,50.3315,50.3882,50.283,50.283,44980.0
2018-04-02 14:00:00,62.17,62.26,62.11,62.12,57527.0,50.2911,50.3639,50.2426,50.2507,57527.0
2018-04-02 14:05:00,62.13,62.17,62.06,62.14,65310.0,50.2587,50.2911,50.2021,50.2668,65310.0
2018-04-02 14:10:00,62.13,62.16,62.02,62.14,74555.0,50.2587,50.283,50.1698,50.2668,74555.0
2018-04-02 14:15:00,62.13,62.29,62.12,62.26,50070.0,50.2587,50.3882,50.2507,50.3639,50070.0
2018-04-02 14:20:00,62.27,62.43,62.26,62.38,46105.0,50.372,50.5014,50.3639,50.461,46105.0
2018-04-02 14:25:00,62.38,62.39,62.18,62.29,70283.0,50.461,50.4691,50.2992,50.3882,70283.0
2018-04-02 14:30:00,62.28,62.45,62.23,62.34,59869.0,50.3801,50.5176,50.3396,50.4286,59869.0
2018-04-02 14:35:00,62.34,62.4,62.3,62.38,48285.0,50.4286,50.4772,50.3963,50.461,48285.0
2018-04-02 14:40:00,62.38,62.38,62.29,62.32,57533.0,50.461,50.461,50.3882,50.4124,57533.0
2018-04-02 14:45:00,62.32,62.51,62.26,62.51,70568.0,50.4124,50.5661,50.3639,50.5661,70568.0
2018-04-02 14:50:00,62.52,62.64,62.49,62.61,49461.0,50.5742,50.6713,50.55,50.647,49461.0
2018-04-02 14:55:00,62.6,62.66,62.49,62.64,74753.0,50.6389,50.6875,50.55,50.6713,74753.0
2018-04-02 15:00:00,62.64,62.8,62.59,62.73,85801.0,50.6713,50.8007,50.6308,50.7441,85801.0
2018-04-02 15:05:00,62.72,62.83,62.66,62.8,65608.0,50.736,50.825,50.6875,50.8007,65608.0
2018-04-02 15:10:00,62.8,63.02,62.73,62.98,56956.0,50.8007,50.9787,50.7441,50.9463,56956.0
2018-04-02 15:15:00,62.98,63.1,62.9,63.1,74421.0,50.9463,51.0434,50.8816,51.0434,74421.0
2018-04-02 15:20:00,63.1,63.12,62.99,63.01,83225.0,51.0434,51.0596,50.9544,50.9706,83225.0
2018-04-02 15:25:00,63.0,63.04,62.92,62.97,56805.0,50.9625,50.9949,50.8978,50.9382,56805.0
2018-04-02 15:30:00,62.98,63.11,62.94,62.97,97161.0,50.9463,51.0515,50.914,50.9382,97161.0
2018-04-02 15:35:00,62.98,63.14,62.98,63.11,125675.0,50.9463,51.0758,50.9463,51.0515,125675.0
2018-04-02 15:40:00,63.11,63.2,63.02,63.2,93495.0,51.0515,51.1243,50.9787,51.1243,93495.0
2018-04-02 15:45:00,63.2,63.46,63.2,63.33,182187.0,51.1243,51.3346,51.1243,51.2295,182187.0
2018-04-02 15:50:00,63.33,63.51,63.27,63.48,169594.0,51.2295,51.3751,51.1809,51.3508,169594.0
2018-04-02 15:55:00,63.47,63.56,63.42,63.47,485907.0,51.3427,51.4155,51.3023,51.3427,485907.0
2018-04-03 09:30:00,64.03,64.03,62.94,63.16,285437.0,51.7957,51.7957,50.914,51.0919,285437.0
2018-04-03 09:35:00,63.16,63.2,62.95,63.06,157663.0,51.0919,51.1243,50.9221,51.011,157663.0
2018-04-03 09:40:00,63.06,63.35,63.02,63.18,78522.0,51.011,51.2456,50.9787,51.1081,78522.0
2018-04-03 09:45:00,63.2,63.54,63.17,63.53,84636.0,51.1243,51.3993,51.1,51.3912,84636.0
2018-04-03 09:50:00,63.54,63.59,63.23,63.25,101592.0,51.3993,51.4398,51.1486,51.1647,101592.0
2018-04-03 09:55:00,63.26,63.45,63.19,63.41,80949.0,51.1728,51.3265,51.1162,51.2942,80949.0
2018-04-03 10:00:00,63.41,63.42,63.24,63.39,71833.0,51.2942,51.3023,51.1567,51.278,71833.0
2018-04-03 10:05:00,63.39,63.39,62.95,62.95,109214.0,51.278,51.278,50.9221,50.9221,109214.0
2018-04-03 10:10:00,62.95,63.0,62.82,62.9,78419.0,50.9221,50.9625,50.8169,50.8816,78419.0
2018-04-03 10:15:00,62.89,62.99,62.7,62.71,83203.0,50.8735,50.9544,50.7198,50.7279,83203.0
2018-04-03 10:20:00,62.7,62.9,62.69,62.87,71740.0,50.7198,50.8816,50.7117,50.8573,71740.0
2018-04-03 10:25:00,62.88,63.19,62.83,63.18,58120.0,50.8654,51.1162,50.825,51.1081,58120.0
2018-04-03 10:30:00,63.18,63.32,63.11,63.32,53795.0,51.1081,51.2214,51.0515,51.2214,53795.0
2018-04-03 10:35:00,63.31,63.32,63.2,63.26,48564.0,51.2133,51.2214,51.1243,51.1728,48564.0
2018-04-03 10:40:00,63.27,63.42,63.27,63.27,58240.0,51.1809,51.3023,51.1809,51.1809,58240.0
2018-04-03 10:45:00,63.26,63.42,63.23,63.31,43790.0,51.1728,51.3023,51.1486,51.2133,43790.0
2018-04-03 10:50:00,63.31,63.49,63.28,63.45,71107.0,51.2133,51.3589,51.189,51.3265,71107.0
2018-04-03 10:55:00,63.46,63.63,63.42,63.56,60112.0,51.3346,51.4721,51.3023,51.4155,60112.0
2018-04-03 11:00:00,63.56,63.67,63.52,63.59,111882.0,51.4155,51.5045,51.3832,51.4398,111882.0
2018-04-03 11:05:00,63.58,63.77,63.58,63.69,53986.0,51.4317,51.5854,51.4317,51.5207,53986.0
2018-04-03 11:10:00,63.69,63.79,63.58,63.73,53208.0,51.5207,51.6016,51.4317,51.553,53208.0
2018-04-03 11:15:00,63.73,63.78,63.67,63.71,47809.0,51.553,51.5935,51.5045,51.5368,47809.0
2018-04-03 11:20:00,63.71,63.75,63.54,63.66,53736.0,51.5368,51.5692,51.3993,51.4964,53736.0
2018-04-03 11:25:00,63.65,63.74,63.62,63.65,52566.0,51.4883,51.5611,51.464,51.4883,52566.0
2018-04-03 11:30:00,63.65,63.66,63.48,63.48,52262.0,51.4883,51.4964,51.3508,51.3508,52262.0
2018-04-03 11:35:00,63.47,63.48,63.3,63.35,48189.0,51.3427,51.3508,51.2052,51.2456,48189.0
2018-04-03 11:40:00,63.36,63.5,63.34,63.48,48754.0,51.2537,51.367,51.2375,51.3508,48754.0
2018-04-03 11:45:00,63.48,63.62,63.48,63.5,56402.0,51.3508,51.464,51.3508,51.367,56402.0
2018-04-03 11:50:00,63.49,63.52,63.43,63.49,43544.0,51.3589,51.3832,51.3103,51.3589,43544.0
2018-04-03 11:55:00,63.49,63.6,63.48,63.54,46483.0,51.3589,51.4479,51.3508,51.3993,46483.0
2018-04-03 12:00:00,63.54,63.73,63.54,63.72,71208.0,51.3993,51.553,51.3993,51.5449,71208.0
2018-04-03 12:05:00,63.72,63.75,63.6,63.6,67520.0,51.5449,51.5692,51.4479,51.4479,67520.0
2018-04-03 12:10:00,63.59,63.7,63.58,63.67,69859.0,51.4398,51.5288,51.4317,51.5045,69859.0
2018-04-03 12:15:00,63.67,63.76,63.62,63.74,49123.0,51.5045,51.5773,51.464,51.5611,49123.0
2018-04-03 12:20:00,63.74,63.79,63.66,63.68,61648.0,51.5611,51.6016,51.4964,51.5126,61648.0
2018-04-03 12:25:00,63.7,63.75,63.62,63.75,45704.0,51.5288,51.5692,51.464,51.5692,45704.0
2018-04-03 12:30:00,63.74,63.87,63.72,63.85,58928.0,51.5611,51.6663,51.5449,51.6501,58928.0
2018-04-03 12:35:00,63.85,63.96,63.84,63.95,40666.0,51.6501,51.7391,51.642,51.731,40666.0
2018-04-03 12:40:00,63.94,64.05,63.93,63.98,54199.0,51.7229,51.8119,51.7148,51.7553,54199.0
2018-04-03 12:45:00,63.96,63.97,63.89,63.9,34398.0,51.7391,51.7472,51.6825,51.6905,34398.0
2018-04-03 12:50:00,63.91,64.01,63.9,63.93,32947.0,51.6986,51.7795,51.6905,51.7148,32947.0
2018-04-03 12:55:00,63.93,64.01,63.92,63.94,32762.0,51.7148,51.7795,51.7067,51.7229,32762.0
2018-04-03 13:00:00,63.95,64.01,63.9,63.99,35707.0,51.731,51.7795,51.6905,51.7633,35707.0
2018-04-03 13:05:00,64.0,64.04,63.96,64.01,29557.0,51.7714,51.8038,51.7391,51.7795,29557.0
2018-04-03 13:10:00,64.01,64.09,63.92,63.93,41973.0,51.7795,51.8442,51.7067,51.7148,41973.0
2018-04-03 13:15:00,63.92,64.04,63.92,64.04,35807.0,51.7067,51.8038,51.7067,51.8038,35807.0
2018-04-03 13:20:00,64.05,64.2,64.04,64.18,40819.0,51.8119,51.9332,51.8038,51.917,40819.0
2018-04-03 13:25:00,64.18,64.28,64.17,64.21,32273.0,51.917,51.9979,51.909,51.9413,32273.0
2018-04-03 13:30:00,64.21,64.26,64.08,64.12,37949.0,51.9413,51.9818,51.8362,51.8685,37949.0
2018-04-03 13:35:00,64.12,64.12,64.02,64.03,32974.0,51.8685,51.8685,51.7876,51.7957,32974.0
2018-04-03 13:40:00,64.03,64.03,63.94,63.96,27127.0,51.7957,51.7957,51.7229,51.7391,27127.0
2018-04-03 13:45:00,63.97,64.0,63.92,63.93,25621.0,51.7472,51.7714,51.7067,51.7148,25621.0
2018-04-03 13:50:00,63.93,64.06,63.93,64.06,31325.0,51.7148,51.82,51.7148,51.82,31325.0
2018-04-03 13:55:00,64.06,64.12,64.03,64.08,33872.0,51.82,51.8685,51.7957,51.8362,33872.0
2018-04-03 14:00:00,64.08,64.13,64.01,64.03,52497.0,51.8362,51.8766,51.7795,51.7957,52497.0
2018-04-03 14:05:00,64.03,64.07,63.94,63.96,27476.0,51.7957,51.8281,51.7229,51.7391,27476.0
2018-04-03 14:10:00,63.97,64.0,63.94,63.99,20722.0,51.7472,51.7714,51.7229,51.7633,20722.0
2018-04-03 14:15:00,63.99,63.99,63.89,63.95,31086.0,51.7633,51.7633,51.6825,51.731,31086.0
2018-04-03 14:20:00,63.94,64.08,63.93,64.05,46805.0,51.7229,51.8362,51.7148,51.8119,46805.0
2018-04-03 14:25:00,64.05,64.06,63.99,64.04,57635.0,51.8119,51.82,51.7633,51.8038,57635.0
2018-04-03 14:30:00,64.03,64.04,63.91,63.91,64623.0,51.7957,51.8038,51.6986,51.6986,64623.0
2018-04-03 14:35:00,63.9,64.02,63.87,64.01,61355.0,51.6905,51.7876,51.6663,51.7795,61355.0
2018-04-03 14:40:00,64.01,64.1,64.0,64.04,53427.0,51.7795,51.8523,51.7714,51.8038,53427.0
2018-04-03 14:45:00,64.04,64.34,64.03,64.3,127248.0,51.8038,52.0465,51.7957,52.0141,127248.0
2018-04-03 14:50:00,64.3,64.31,64.11,64.15,77955.0,52.0141,52.0222,51.8604,51.8928,77955.0
2018-04-03 14:55:00,64.14,64.3,64.14,64.25,65435.0,51.8847,52.0141,51.8847,51.9737,65435.0
2018-04-03 15:00:00,64.24,64.49,64.22,64.44,77800.0,51.9656,52.1678,51.9494,52.1274,77800.0
2018-04-03 15:05:00,64.45,64.79,64.44,64.73,78150.0,52.1355,52.4105,52.1274,52.362,78150.0
2018-04-03 15:10:00,64.73,64.85,64.55,64.6,105691.0,52.362,52.459,52.2163,52.2568,105691.0
2018-04-03 15:15:00,64.59,64.72,64.55,64.7,85725.0,52.2487,52.3539,52.2163,52.3377,85725.0
2018-04-03 15:20:00,64.7,64.79,64.64,64.78,100803.0,52.3377,52.4105,52.2892,52.4024,100803.0
2018-04-03 15:25:00,64.77,64.82,64.7,64.79,92018.0,52.3943,52.4348,52.3377,52.4105,92018.0
2018-04-03 15:30:00,64.79,64.8,64.49,64.51,95696.0,52.4105,52.4186,52.1678,52.184,95696.0
2018-04-03 15:35:00,64.51,64.59,64.43,64.58,126941.0,52.184,52.2487,52.1193,52.2406,126941.0
2018-04-03 15:40:00,64.58,64.63,64.51,64.58,139925.0,52.2406,52.2811,52.184,52.2406,139925.0
2018-04-03 15:45:00,64.58,64.72,64.53,64.6,164039.0,52.2406,52.3539,52.2002,52.2568,164039.0
2018-04-03 15:50:00,64.59,64.71,64.57,64.64,182604.0,52.2487,52.3458,52.2325,52.2892,182604.0
2018-04-03 15:55:00,64.65,64.82,64.6,64.78,452233.0,52.2972,52.4348,52.2568,52.4024,452233.0
2018-04-04 09:30:00,63.5,63.76,63.36,63.44,230025.0,51.367,51.5773,51.2537,51.3184,230025.0
2018-04-04 09:35:00,63.41,63.55,63.21,63.48,75060.0,51.2942,51.4074,51.1324,51.3508,75060.0
2018-04-04 09:40:00,63.5,63.53,63.18,63.23,69379.0,51.367,51.3912,51.1081,51.1486,69379.0
2018-04-04 09:45:00,63.23,63.35,63.07,63.2,77159.0,51.1486,51.2456,51.0191,51.1243,77159.0
2018-04-04 09:50:00,63.2,63.53,63.14,63.5,130860.0,51.1243,51.3912,51.0758,51.367,130860.0
2018-04-04 09:55:00,63.52,63.76,63.45,63.68,81000.0,51.3832,51.5773,51.3265,51.5126,81000.0
2018-04-04 10:00:00,63.67,63.76,63.45,63.66,71719.0,51.5045,51.5773,51.3265,51.4964,71719.0
2018-04-04 10:05:00,63.67,63.93,63.66,63.79,110276.0,51.5045,51.7148,51.4964,51.6016,110276.0
2018-04-04 10:10:00,63.77,63.89,63.65,63.84,110793.0,51.5854,51.6825,51.4883,51.642,110793.0
2018-04-04 10:15:00,63.85,63.85,63.68,63.76,62209.0,51.6501,51.6501,51.5126,51.5773,62209.0
2018-04-04 10:20:00,63.75,63.79,63.56,63.57,80585.0,51.5692,51.6016,51.4155,51.4236,80585.0
2018-04-04 10:25:00,63.56,63.64,63.48,63.54,70441.0,51.4155,51.4802,51.3508,51.3993,70441.0
2018-04-04 10:30:00,63.57,63.91,63.57,63.87,89582.0,51.4236,51.6986,51.4236,51.6663,89582.0
2018-04-04 10:35:00,63.89,63.96,63.77,63.88,63653.0,51.6825,51.7391,51.5854,51.6744,63653.0
2018-04-04 10:40:00,63.87,63.88,63.65,63.84,42270.0,51.6663,51.6744,51.4883,51.642,42270.0
2018-04-04 10:45:00,63.84,64.26,63.83,64.26,35654.0,51.642,51.9818,51.6339,51.9818,35654.0
2018-04-04 10:50:00,64.28,64.29,64.07,64.15,37060.0,51.9979,52.006,51.8281,51.8928,37060.0
2018-04-04 10:55:00,64.16,64.21,64.04,64.17,59817.0,51.9009,51.9413,51.8038,51.909,59817.0
2018-04-04 11:00:00,64.17,64.18,64.0,64.07,63178.0,51.909,51.917,51.7714,51.8281,63178.0
2018-04-04 11:05:00,64.07,64.12,63.94,64.11,52157.0,51.8281,51.8685,51.7229,51.8604,52157.0
2018-04-04 11:10:00,64.12,64.16,63.93,63.95,50901.0,51.8685,51.9009,51.7148,51.731,50901.0
2018-04-04 11:15:00,63.94,64.03,63.88,63.89,68080.0,51.7229,51.7957,51.6744,51.6825,68080.0
2018-04-04 11:20:00,63.91,64.2,63.89,64.19,57317.0,51.6986,51.9332,51.6825,51.9251,57317.0
2018-04-04 11:25:00,64.2,64.2,64.02,64.05,55175.0,51.9332,51.9332,51.7876,51.8119,55175.0
2018-04-04 11:30:00,64.03,64.13,63.92,63.94,105048.0,51.7957,51.8766,51.7067,51.7229,105048.0
2018-04-04 11:35:00,63.93,63.93,63.77,63.77,87409.0,51.7148,51.7148,51.5854,51.5854,87409.0
2018-04-04 11:40:00,63.75,63.83,63.72,63.77,44753.0,51.5692,51.6339,51.5449,51.5854,44753.0
2018-04-04 11:45:00,63.78,63.9,63.77,63.8,67344.0,51.5935,51.6905,51.5854,51.6097,67344.0
2018-04-04 11:50:00,63.81,63.86,63.76,63.79,99081.0,51.6177,51.6582,51.5773,51.6016,99081.0
2018-04-04 11:55:00,63.8,63.89,63.77,63.8,97413.0,51.6097,51.6825,51.5854,51.6097,97413.0
2018-04-04 12:00:00,63.82,63.83,63.73,63.79,39060.0,51.6258,51.6339,51.553,51.6016,39060.0
2018-04-04 12:05:00,63.78,63.85,63.69,63.82,77655.0,51.5935,51.6501,51.5207,51.6258,77655.0
2018-04-04 12:10:00,63.83,63.97,63.82,63.96,109743.0,51.6339,51.7472,51.6258,51.7391,109743.0
2018-04-04 12:15:00,63.97,64.06,63.9,64.03,69347.0,51.7472,51.82,51.6905,51.7957,69347.0
2018-04-04 12:20:00,64.03,64.19,63.99,64.11,73038.0,51.7957,51.9251,51.7633,51.8604,73038.0
2018-04-04 12:25:00,64.13,64.18,64.05,64.12,45802.0,51.8766,51.917,51.8119,51.8685,45802.0
2018-04-04 12:30:00,64.13,64.16,64.01,64.09,50397.0,51.8766,51.9009,51.7795,51.8442,50397.0
2018-04-04 12:35:00,64.1,64.16,64.02,64.1,34547.0,51.8523,51.9009,51.7876,51.8523,34547.0
2018-04-04 12:40:00,64.11,64.16,64.05,64.15,45704.0,51.8604,51.9009,51.8119,51.8928,45704.0
2018-04-04 12:45:00,64.15,64.18,64.04,64.08,32640.0,51.8928,51.917,51.8038,51.8362,32640.0
2018-04-04 12:50:00,64.07,64.07,63.93,63.99,36572.0,51.8281,51.8281,51.7148,51.7633,36572.0
2018-04-04 12:55:00,63.99,64.0,63.89,63.91,32307.0,51.7633,51.7714,51.6825,51.6986,32307.0
2018-04-04 13:00:00,63.91,63.95,63.88,63.88,23917.0,51.6986,51.731,51.6744,51.6744,23917.0
2018-04-04 13:05:00,63.9,63.96,63.83,63.84,72587.0,51.6905,51.7391,51.6339,51.642,72587.0
2018-04-04 13:10:00,63.84,63.88,63.78,63.87,54605.0,51.642,51.6744,51.5935,51.6663,54605.0
2018-04-04 13:15:00,63.87,63.88,63.72,63.74,42804.0,51.6663,51.6744,51.5449,51.5611,42804.0
2018-04-04 13:20:00,63.73,63.81,63.66,63.74,63724.0,51.553,51.6177,51.4964,51.5611,63724.0
2018-04-04 13:25:00,63.72,63.75,63.64,63.75,44898.0,51.5449,51.5692,51.4802,51.5692,44898.0
2018-04-04 13:30:00,63.75,63.75,63.66,63.68,34727.0,51.5692,51.5692,51.4964,51.5126,34727.0
2018-04-04 13:35:00,63.68,63.81,63.68,63.81,44666.0,51.5126,51.6177,51.5126,51.6177,44666.0
2018-04-04 13:40:00,63.82,63.88,63.82,63.85,35949.0,51.6258,51.6744,51.6258,51.6501,35949.0
2018-04-04 13:45:00,63.84,63.84,63.75,63.78,24562.0,51.642,51.642,51.5692,51.5935,24562.0
2018-04-04 13:50:00,63.77,63.8,63.73,63.77,46461.0,51.5854,51.6097,51.553,51.5854,46461.0
2018-04-04 13:55:00,63.76,63.86,63.76,63.85,45878.0,51.5773,51.6582,51.5773,51.6501,45878.0
2018-04-04 14:00:00,63.86,63.9,63.81,63.86,33536.0,51.6582,51.6905,51.6177,51.6582,33536.0
2018-04-04 14:05:00,63.87,64.08,63.87,64.08,57196.0,51.6663,51.8362,51.6663,51.8362,57196.0
2018-04-04 14:10:00,64.08,64.26,64.08,64.24,34911.0,51.8362,51.9818,51.8362,51.9656,34911.0
2018-04-04 14:15:00,64.27,64.46,64.27,64.39,57229.0,51.9898,52.1435,51.9898,52.0869,57229.0
2018-04-04 14:20:00,64.41,64.47,64.39,64.39,26937.0,52.1031,52.1516,52.0869,52.0869,26937.0
2018-04-04 14:25:00,64.38,64.39,64.29,64.38,51754.0,52.0788,52.0869,52.006,52.0788,51754.0
2018-04-04 14:30:00,64.4,64.43,64.3,64.34,53993.0,52.095,52.1193,52.0141,52.0465,53993.0
2018-04-04 14:35:00,64.34,64.35,64.2,64.25,63808.0,52.0465,52.0546,51.9332,51.9737,63808.0
2018-04-04 14:40:00,64.25,64.53,64.23,64.5,59001.0,51.9737,52.2002,51.9575,52.1759,59001.0
2018-04-04 14:45:00,64.51,64.56,64.46,64.52,54646.0,52.184,52.2244,52.1435,52.1921,54646.0
2018-04-04 14:50:00,64.54,64.63,64.49,64.5,79501.0,52.2083,52.2811,52.1678,52.1759,79501.0
2018-04-04 14:55:00,64.49,64.61,64.44,64.6,50554.0,52.1678,52.2649,52.1274,52.2568,50554.0
2018-04-04 15:00:00,64.59,64.64,64.52,64.58,48458.0,52.2487,52.2892,52.1921,52.2406,48458.0
2018-04-04 15:05:00,64.59,64.73,64.58,64.72,36898.0,52.2487,52.362,52.2406,52.3539,36898.0
2018-04-04 15:10:00,64.72,64.73,64.54,64.54,40314.0,52.3539,52.362,52.2083,52.2083,40314.0
2018-04-04 15:15:00,64.53,64.61,64.52,64.57,36046.0,52.2002,52.2649,52.1921,52.2325,36046.0
2018-04-04 15:20:00,64.58,64.81,64.57,64.79,88155.0,52.2406,52.4267,52.2325,52.4105,88155.0
2018-04-04 15:25:00,64.79,64.88,64.7,64.74,83622.0,52.4105,52.4833,52.3377,52.37,83622.0
2018-04-04 15:30:00,64.74,64.84,64.74,64.76,80881.0,52.37,52.4509,52.37,52.3862,80881.0
2018-04-04 15:35:00,64.75,64.89,64.73,64.89,69929.0,52.3781,52.4914,52.362,52.4914,69929.0
2018-04-04 15:40:00,64.88,64.88,64.76,64.77,64475.0,52.4833,52.4833,52.3862,52.3943,64475.0
2018-04-04 15:45:00,64.78,64.94,64.78,64.91,108520.0,52.4024,52.5318,52.4024,52.5076,108520.0
2018-04-04 15:50:00,64.92,64.99,64.9,64.94,95372.0,52.5157,52.5723,52.4995,52.5318,95372.0
2018-04-04 15:55:00,64.95,64.96,64.81,64.84,227941.0,52.5399,52.548,52.4267,52.4509,227941.0
2018-04-05 09:30:00,65.12,65.26,65.07,65.26,105444.0,52.6774,52.7907,52.637,52.7907,105444.0
2018-04-05 09:35:00,65.27,65.65,65.19,65.53,59422.0,52.7988,53.1062,52.7341,53.0091,59422.0
2018-04-05 09:40:00,65.53,65.74,65.51,65.63,86201.0,53.0091,53.179,52.9929,53.09,86201.0
2018-04-05 09:45:00,65.63,65.7,65.45,65.59,91774.0,53.09,53.1466,52.9444,53.0576,91774.0
2018-04-05 09:50:00,65.59,65.76,65.59,65.76,127504.0,53.0576,53.1952,53.0576,53.1952,127504.0
2018-04-05 09:55:00,65.75,65.89,65.7,65.86,105830.0,53.1871,53.3003,53.1466,53.276,105830.0
2018-04-05 10:00:00,65.86,65.86,65.64,65.73,50678.0,53.276,53.276,53.0981,53.1709,50678.0
2018-04-05 10:05:00,65.74,65.99,65.74,65.88,54170.0,53.179,53.3812,53.179,53.2922,54170.0
2018-04-05 10:10:00,65.87,66.1,65.87,66.04,59115.0,53.2841,53.4702,53.2841,53.4217,59115.0
2018-04-05 10:15:00,66.05,66.18,66.01,66.09,51738.0,53.4297,53.5349,53.3974,53.4621,51738.0
2018-04-05 10:20:00,66.1,66.29,66.09,66.15,66386.0,53.4702,53.6239,53.4621,53.5106,66386.0
2018-04-05 10:25:00,66.13,66.15,65.92,65.99,34584.0,53.4945,53.5106,53.3246,53.3812,34584.0
2018-04-05 10:30:00,65.98,66.02,65.79,65.83,36190.0,53.3731,53.4055,53.2194,53.2518,36190.0
2018-04-05 10:35:00,65.82,65.85,65.62,65.78,31313.0,53.2437,53.268,53.0819,53.2113,31313.0
2018-04-05 10:40:00,65.79,65.79,65.57,65.65,39390.0,53.2194,53.2194,53.0415,53.1062,39390.0
2018-04-05 10:45:00,65.67,65.67,65.54,65.56,36607.0,53.1223,53.1223,53.0172,53.0334,36607.0
2018-04-05 10:50:00,65.56,65.56,65.46,65.53,34744.0,53.0334,53.0334,52.9525,53.0091,34744.0
2018-04-05 10:55:00,65.54,65.64,65.43,65.43,30393.0,53.0172,53.0981,52.9282,52.9282,30393.0
2018-04-05 11:00:00,65.45,65.71,65.45,65.7,38912.0,52.9444,53.1547,52.9444,53.1466,38912.0
2018-04-05 11:05:00,65.7,65.83,65.69,65.82,79876.0,53.1466,53.2518,53.1385,53.2437,79876.0
2018-04-05 11:10:00,65.82,66.01,65.81,66.01,60339.0,53.2437,53.3974,53.2356,53.3974,60339.0
2018-04-05 11:15:00,66.01,66.2,66.0,66.2,37665.0,53.3974,53.5511,53.3893,53.5511,37665.0
2018-04-05 11:20:00,66.2,66.21,66.12,66.16,45518.0,53.5511,53.5592,53.4864,53.5187,45518.0
2018-04-05 11:25:00,66.15,66.32,66.15,66.19,50170.0,53.5106,53.6482,53.5106,53.543,50170.0
2018-04-05 11:30:00,66.19,66.19,66.07,66.08,43767.0,53.543,53.543,53.4459,53.454,43767.0
2018-04-05 11:35:00,66.09,66.22,66.03,66.14,89925.0,53.4621,53.5673,53.4136,53.5025,89925.0
2018-04-05 11:40:00,66.13,66.38,66.12,66.25,77682.0,53.4945,53.6967,53.4864,53.5915,77682.0
2018-04-05 11:45:00,66.24,66.39,66.24,66.34,53374.0,53.5834,53.7048,53.5834,53.6643,53374.0
2018-04-05 11:50:00,66.33,66.38,66.28,66.35,37848.0,53.6562,53.6967,53.6158,53.6724,37848.0
2018-04-05 11:55:00,66.36,66.39,66.19,66.29,53848.0,53.6805,53.7048,53.543,53.6239,53848.0
2018-04-05 12:00:00,66.29,66.29,66.14,66.23,64027.0,53.6239,53.6239,53.5025,53.5753,64027.0
2018-04-05 12:05:00,66.25,66.26,66.13,66.22,54502.0,53.5915,53.5996,53.4945,53.5673,54502.0
2018-04-05 12:10:00,66.22,66.34,66.19,66.24,40084.0,53.5673,53.6643,53.543,53.5834,40084.0
2018-04-05 12:15:00,66.25,66.25,65.97,66.03,42722.0,53.5915,53.5915,53.365,53.4136,42722.0
2018-04-05 12:20:00,66.03,66.08,65.93,65.96,44507.0,53.4136,53.454,53.3327,53.3569,44507.0
2018-04-05 12:25:00,65.95,66.0,65.92,65.94,34399.0,53.3488,53.3893,53.3246,53.3408,34399.0
2018-04-05 12:30:00,65.94,66.01,65.91,65.99,36129.0,53.3408,53.3974,53.3165,53.3812,36129.0
2018-04-05 12:35:00,66.01,66.05,65.93,66.01,45228.0,53.3974,53.4297,53.3327,53.3974,45228.0
2018-04-05 12:40:00,66.02,66.04,65.96,65.98,42146.0,53.4055,53.4217,53.3569,53.3731,42146.0
2018-04-05 12:45:00,65.99,66.19,65.98,66.15,78612.0,53.3812,53.543,53.3731,53.5106,78612.0
2018-04-05 12:50:00,66.15,66.18,66.09,66.14,26818.0,53.5106,53.5349,53.4621,53.5025,26818.0
2018-04-05 12:55:00,66.15,66.27,66.14,66.19,34310.0,53.5106,53.6077,53.5025,53.543,34310.0
2018-04-05 13:00:00,66.2,66.26,66.18,66.2,28502.0,53.5511,53.5996,53.5349,53.5511,28502.0
2018-04-05 13:05:00,66.2,66.24,66.12,66.13,26150.0,53.5511,53.5834,53.4864,53.4945,26150.0
2018-04-05 13:10:00,66.13,66.19,66.06,66.12,28039.0,53.4945,53.543,53.4378,53.4864,28039.0
2018-04-05 13:15:00,66.12,66.12,65.96,65.98,21693.0,53.4864,53.4864,53.3569,53.3731,21693.0
2018-04-05 13:20:00,65.98,66.01,65.87,65.95,26949.0,53.3731,53.3974,53.2841,53.3488,26949.0
2018-04-05 13:25:00,65.96,65.98,65.85,65.89,64502.0,53.3569,53.3731,53.268,53.3003,64502.0
2018-04-05 13:30:00,65.88,65.88,65.77,65.86,22746.0,53.2922,53.2922,53.2032,53.276,22746.0
2018-04-05 13:35:00,65.86,65.93,65.83,65.84,43697.0,53.276,53.3327,53.2518,53.2599,43697.0
2018-04-05 13:40:00,65.83,65.83,65.67,65.73,40424.0,53.2518,53.2518,53.1223,53.1709,40424.0
2018-04-05 13:45:00,65.72,65.74,65.62,65.65,24210.0,53.1628,53.179,53.0819,53.1062,24210.0
2018-04-05 13:50:00,65.61,65.82,65.59,65.77,26613.0,53.0738,53.2437,53.0576,53.2032,26613.0
2018-04-05 13:55:00,65.77,65.81,65.71,65.78,30029.0,53.2032,53.2356,53.1547,53.2113,30029.0
2018-04-05 14:00:00,65.79,65.88,65.71,65.82,37487.0,53.2194,53.2922,53.1547,53.2437,37487.0
2018-04-05 14:05:00,65.81,65.81,65.71,65.73,39828.0,53.2356,53.2356,53.1547,53.1709,39828.0
2018-04-05 14:10:00,65.72,65.79,65.67,65.73,37577.0,53.1628,53.2194,53.1223,53.1709,37577.0
2018-04-05 14:15:00,65.73,65.83,65.71,65.79,61366.0,53.1709,53.2518,53.1547,53.2194,61366.0
2018-04-05 14:20:00,65.8,65.93,65.75,65.75,45412.0,53.2275,53.3327,53.1871,53.1871,45412.0
2018-04-05 14:25:00,65.73,65.88,65.73,65.8,42851.0,53.1709,53.2922,53.1709,53.2275,42851.0
2018-04-05 14:30:00,65.79,65.99,65.79,65.99,27785.0,53.2194,53.3812,53.2194,53.3812,27785.0
2018-04-05 14:35:00,65.99,66.01,65.91,65.92,26022.0,53.3812,53.3974,53.3165,53.3246,26022.0
2018-04-05 14:40:00,65.92,66.06,65.91,66.05,33840.0,53.3246,53.4378,53.3165,53.4297,33840.0
2018-04-05 14:45:00,66.05,66.2,66.03,66.15,51906.0,53.4297,53.5511,53.4136,53.5106,51906.0
2018-04-05 14:50:00,66.14,66.16,66.08,66.11,41235.0,53.5025,53.5187,53.454,53.4783,41235.0
2018-04-05 14:55:00,66.11,66.13,66.01,66.03,55287.0,53.4783,53.4945,53.3974,53.4136,55287.0
2018-04-05 15:00:00,66.03,66.07,65.87,65.92,50987.0,53.4136,53.4459,53.2841,53.3246,50987.0
2018-04-05 15:05:00,65.92,66.04,65.91,66.03,51508.0,53.3246,53.4217,53.3165,53.4136,51508.0
2018-04-05 15:10:00,66.03,66.07,65.97,66.04,88936.0,53.4136,53.4459,53.365,53.4217,88936.0
2018-04-05 15:15:00,66.03,66.09,65.99,66.09,81459.0,53.4136,53.4621,53.3812,53.4621,81459.0
2018-04-05 15:20:00,66.09,66.13,66.05,66.06,47028.0,53.4621,53.4945,53.4297,53.4378,47028.0
2018-04-05 15:25:00,66.05,66.06,65.9,65.94,41306.0,53.4297,53.4378,53.3084,53.3408,41306.0
2018-04-05 15:30:00,65.94,65.96,65.77,65.78,56507.0,53.3408,53.3569,53.2032,53.2113,56507.0
2018-04-05 15:35:00,65.79,65.82,65.64,65.65,75637.0,53.2194,53.2437,53.0981,53.1062,75637.0
2018-04-05 15:40:00,65.64,65.78,65.61,65.7,90681.0,53.0981,53.2113,53.0738,53.1466,90681.0
2018-04-05 15:45:00,65.69,65.78,65.66,65.76,114886.0,53.1385,53.2113,53.1143,53.1952,114886.0
2018-04-05 15:50:00,65.77,65.92,65.76,65.88,162055.0,53.2032,53.3246,53.1952,53.2922,162055.0
2018-04-05 15:55:00,65.88,65.88,65.69,65.73,339057.0,53.2922,53.2922,53.1385,53.1709,339057.0
2018-04-06 09:30:00,65.54,65.54,65.21,65.24,118305.0,53.0172,53.0172,52.7502,52.7745,118305.0
2018-04-06 09:35:00,65.23,65.48,65.22,65.45,131307.0,52.7664,52.9687,52.7583,52.9444,131307.0
2018-04-06 09:40:00,65.41,65.43,65.03,65.05,71925.0,52.912,52.9282,52.6046,52.6208,71925.0
2018-04-06 09:45:00,65.08,65.29,65.06,65.26,59876.0,52.6451,52.815,52.6289,52.7907,59876.0
2018-04-06 09:50:00,65.26,65.42,65.25,65.35,100119.0,52.7907,52.9201,52.7826,52.8635,100119.0
2018-04-06 09:55:00,65.34,65.37,65.09,65.09,60527.0,52.8554,52.8797,52.6532,52.6532,60527.0
2018-04-06 10:00:00,65.09,65.24,65.09,65.21,76072.0,52.6532,52.7745,52.6532,52.7502,76072.0
2018-04-06 10:05:00,65.21,65.26,64.97,64.97,71855.0,52.7502,52.7907,52.5561,52.5561,71855.0
2018-04-06 10:10:00,64.98,65.13,64.92,65.09,85884.0,52.5642,52.6855,52.5157,52.6532,85884.0
2018-04-06 10:15:00,65.08,65.09,64.92,64.97,56438.0,52.6451,52.6532,52.5157,52.5561,56438.0
2018-04-06 10:20:00,64.97,65.17,64.93,65.1,48790.0,52.5561,52.7179,52.5237,52.6613,48790.0
2018-04-06 10:25:00,65.1,65.2,64.98,65.0,57334.0,52.6613,52.7422,52.5642,52.5804,57334.0
2018-04-06 10:30:00,65.0,65.06,64.88,64.94,59459.0,52.5804,52.6289,52.4833,52.5318,59459.0
2018-04-06 10:35:00,64.94,64.96,64.83,64.91,73777.0,52.5318,52.548,52.4428,52.5076,73777.0
2018-04-06 10:40:00,64.91,65.0,64.86,64.98,56971.0,52.5076,52.5804,52.4671,52.5642,56971.0
2018-04-06 10:45:00,65.0,65.01,64.78,64.89,57647.0,52.5804,52.5885,52.4024,52.4914,57647.0
2018-04-06 10:50:00,64.91,64.93,64.73,64.76,38430.0,52.5076,52.5237,52.362,52.3862,38430.0
2018-04-06 10:55:00,64.74,64.9,64.62,64.69,55628.0,52.37,52.4995,52.273,52.3296,55628.0
2018-04-06 11:00:00,64.68,64.68,64.45,64.54,71675.0,52.3215,52.3215,52.1355,52.2083,71675.0
2018-04-06 11:05:00,64.54,64.63,64.44,64.62,86831.0,52.2083,52.2811,52.1274,52.273,86831.0
2018-04-06 11:10:00,64.62,64.64,64.51,64.56,74747.0,52.273,52.2892,52.184,52.2244,74747.0
2018-04-06 11:15:00,64.55,64.57,64.44,64.51,55642.0,52.2163,52.2325,52.1274,52.184,55642.0
2018-04-06 11:20:00,64.51,64.67,64.46,64.49,61271.0,52.184,52.3134,52.1435,52.1678,61271.0
2018-04-06 11:25:00,64.49,64.82,64.43,64.82,84429.0,52.1678,52.4348,52.1193,52.4348,84429.0
2018-04-06 11:30:00,64.84,64.92,64.76,64.84,42200.0,52.4509,52.5157,52.3862,52.4509,42200.0
2018-04-06 11:35:00,64.84,64.95,64.74,64.92,36029.0,52.4509,52.5399,52.37,52.5157,36029.0
2018-04-06 11:40:00,64.91,64.92,64.8,64.84,28779.0,52.5076,52.5157,52.4186,52.4509,28779.0
2018-04-06 11:45:00,64.85,64.85,64.72,64.74,45379.0,52.459,52.459,52.3539,52.37,45379.0
2018-04-06 11:50:00,64.74,64.87,64.66,64.87,35848.0,52.37,52.4752,52.3053,52.4752,35848.0
2018-04-06 11:55:00,64.87,65.09,64.86,65.04,35017.0,52.4752,52.6532,52.4671,52.6127,35017.0
2018-04-06 12:00:00,65.04,65.05,64.88,64.88,22469.0,52.6127,52.6208,52.4833,52.4833,22469.0
2018-04-06 12:05:00,64.89,64.93,64.85,64.9,25723.0,52.4914,52.5237,52.459,52.4995,25723.0
2018-04-06 12:10:00,64.9,64.93,64.78,64.8,42332.0,52.4995,52.5237,52.4024,52.4186,42332.0
2018-04-06 12:15:00,64.79,64.84,64.7,64.7,26848.0,52.4105,52.4509,52.3377,52.3377,26848.0
2018-04-06 12:20:00,64.7,64.76,64.68,64.74,34033.0,52.3377,52.3862,52.3215,52.37,34033.0
2018-04-06 12:25:00,64.75,64.82,64.71,64.72,36966.0,52.3781,52.4348,52.3458,52.3539,36966.0
2018-04-06 12:30:00,64.73,64.79,64.69,64.73,48497.0,52.362,52.4105,52.3296,52.362,48497.0
2018-04-06 12:35:00,64.74,64.87,64.74,64.86,47698.0,52.37,52.4752,52.37,52.4671,47698.0
2018-04-06 12:40:00,64.85,65.03,64.85,64.9,60095.0,52.459,52.6046,52.459,52.4995,60095.0
2018-04-06 12:45:00,64.91,65.0,64.88,64.94,33863.0,52.5076,52.5804,52.4833,52.5318,33863.0
2018-04-06 12:50:00,64.93,65.04,64.89,65.03,35833.0,52.5237,52.6127,52.4914,52.6046,35833.0
2018-04-06 12:55:00,65.04,65.09,64.97,65.06,46932.0,52.6127,52.6532,52.5561,52.6289,46932.0
2018-04-06 13:00:00,65.07,65.07,64.86,64.89,40021.0,52.637,52.637,52.4671,52.4914,40021.0
2018-04-06 13:05:00,64.9,64.91,64.78,64.81,42151.0,52.4995,52.5076,52.4024,52.4267,42151.0
2018-04-06 13:10:00,64.81,64.82,64.71,64.72,42558.0,52.4267,52.4348,52.3458,52.3539,42558.0
2018-04-06 13:15:00,64.72,64.91,64.72,64.85,41117.0,52.3539,52.5076,52.3539,52.459,41117.0
2018-04-06 13:20:00,64.84,64.93,64.82,64.83,27601.0,52.4509,52.5237,52.4348,52.4428,27601.0
2018-04-06 13:25:00,64.83,64.86,64.75,64.81,48180.0,52.4428,52.4671,52.3781,52.4267,48180.0
2018-04-06 13:30:00,64.82,64.85,64.71,64.71,37656.0,52.4348,52.459,52.3458,52.3458,37656.0
2018-04-06 13:35:00,64.7,64.84,64.65,64.67,63779.0,52.3377,52.4509,52.2972,52.3134,63779.0
2018-04-06 13:40:00,64.68,64.75,64.61,64.66,61190.0,52.3215,52.3781,52.2649,52.3053,61190.0
2018-04-06 13:45:00,64.66,64.72,64.51,64.56,102459.0,52.3053,52.3539,52.184,52.2244,102459.0
2018-04-06 13:50:00,64.55,64.58,64.26,64.26,70462.0,52.2163,52.2406,51.9818,51.9818,70462.0
2018-04-06 13:55:00,64.27,64.33,64.15,64.18,45455.0,51.9898,52.0384,51.8928,51.917,45455.0
2018-04-06 14:00:00,64.16,64.26,64.11,64.12,111005.0,51.9009,51.9818,51.8604,51.8685,111005.0
2018-04-06 14:05:00,64.11,64.2,63.94,64.06,88324.0,51.8604,51.9332,51.7229,51.82,88324.0
2018-04-06 14:10:00,64.06,64.25,64.03,64.21,79023.0,51.82,51.9737,51.7957,51.9413,79023.0
2018-04-06 14:15:00,64.21,64.26,64.14,64.16,58011.0,51.9413,51.9818,51.8847,51.9009,58011.0
2018-04-06 14:20:00,64.16,64.33,64.16,64.19,55189.0,51.9009,52.0384,51.9009,51.9251,55189.0
2018-04-06 14:25:00,64.18,64.2,64.08,64.15,80740.0,51.917,51.9332,51.8362,51.8928,80740.0
2018-04-06 14:30:00,64.15,64.24,63.95,63.99,60759.0,51.8928,51.9656,51.731,51.7633,60759.0
2018-04-06 14:35:00,63.99,64.03,63.75,63.82,63760.0,51.7633,51.7957,51.5692,51.6258,63760.0
2018-04-06 14:40:00,63.81,63.93,63.73,63.78,56270.0,51.6177,51.7148,51.553,51.5935,56270.0
2018-04-06 14:45:00,63.8,63.83,63.7,63.74,63176.0,51.6097,51.6339,51.5288,51.5611,63176.0
2018-04-06 14:50:00,63.74,63.74,63.59,63.69,64835.0,51.5611,51.5611,51.4398,51.5207,64835.0
2018-04-06 14:55:00,63.68,63.7,63.51,63.65,60600.0,51.5126,51.5288,51.3751,51.4883,60600.0
2018-04-06 15:00:00,63.68,63.78,63.51,63.52,63903.0,51.5126,51.5935,51.3751,51.3832,63903.0
2018-04-06 15:05:00,63.51,63.67,63.45,63.65,84187.0,51.3751,51.5045,51.3265,51.4883,84187.0
2018-04-06 15:10:00,63.64,63.79,63.57,63.78,107130.0,51.4802,51.6016,51.4236,51.5935,107130.0
2018-04-06 15:15:00,63.79,63.81,63.67,63.67,75402.0,51.6016,51.6177,51.5045,51.5045,75402.0
2018-04-06 15:20:00,63.68,63.86,63.68,63.82,80251.0,51.5126,51.6582,51.5126,51.6258,80251.0
2018-04-06 15:25:00,63.83,63.83,63.67,63.72,86581.0,51.6339,51.6339,51.5045,51.5449,86581.0
2018-04-06 15:30:00,63.71,63.97,63.71,63.94,88135.0,51.5368,51.7472,51.5368,51.7229,88135.0
2018-04-06 15:35:00,63.95,64.22,63.93,64.21,134189.0,51.731,51.9494,51.7148,51.9413,134189.0
2018-04-06 15:40:00,64.21,64.41,64.19,64.33,140318.0,51.9413,52.1031,51.9251,52.0384,140318.0
2018-04-06 15:45:00,64.32,64.38,64.22,64.29,162693.0,52.0303,52.0788,51.9494,52.006,162693.0
2018-04-06 15:50:00,64.29,64.57,64.29,64.41,198448.0,52.006,52.2325,52.006,52.1031,198448.0
2018-04-06 15:55:00,64.41,64.46,64.27,64.35,385108.0,52.1031,52.1435,51.9898,52.0546,385108.0
2018-04-09 09:30:00,64.78,64.81,64.29,64.63,141947.0,52.4024,52.4267,52.006,52.2811,141947.0
2018-04-09 09:35:00,64.63,64.71,64.17,64.17,124586.0,52.2811,52.3458,51.909,51.909,124586.0
2018-04-09 09:40:00,64.14,64.43,64.11,64.34,81769.0,51.8847,52.1193,51.8604,52.0465,81769.0
2018-04-09 09:45:00,64.37,64.47,64.17,64.46,46218.0,52.0707,52.1516,51.909,52.1435,46218.0
2018-04-09 09:50:00,64.47,64.54,64.35,64.5,42612.0,52.1516,52.2083,52.0546,52.1759,42612.0
2018-04-09 09:55:00,64.48,64.74,64.45,64.6,50953.0,52.1597,52.37,52.1355,52.2568,50953.0
2018-04-09 10:00:00,64.6,64.78,64.57,64.6,53920.0,52.2568,52.4024,52.2325,52.2568,53920.0
2018-04-09 10:05:00,64.6,64.64,64.42,64.47,72847.0,52.2568,52.2892,52.1112,52.1516,72847.0
2018-04-09 10:10:00,64.45,64.45,64.36,64.44,84314.0,52.1355,52.1355,52.0627,52.1274,84314.0
2018-04-09 10:15:00,64.44,64.61,64.44,64.59,43417.0,52.1274,52.2649,52.1274,52.2487,43417.0
2018-04-09 10:20:00,64.6,64.72,64.57,64.64,34265.0,52.2568,52.3539,52.2325,52.2892,34265.0
2018-04-09 10:25:00,64.66,64.73,64.61,64.63,51742.0,52.3053,52.362,52.2649,52.2811,51742.0
2018-04-09 10:30:00,64.62,64.85,64.62,64.78,57283.0,52.273,52.459,52.273,52.4024,57283.0
2018-04-09 10:35:00,64.79,64.84,64.74,64.75,27207.0,52.4105,52.4509,52.37,52.3781,27207.0
2018-04-09 10:40:00,64.74,64.79,64.65,64.7,32089.0,52.37,52.4105,52.2972,52.3377,32089.0
2018-04-09 10:45:00,64.7,64.76,64.62,64.64,76524.0,52.3377,52.3862,52.273,52.2892,76524.0
2018-04-09 10:50:00,64.65,64.98,64.65,64.91,115039.0,52.2972,52.5642,52.2972,52.5076,115039.0
2018-04-09 10:55:00,64.91,64.93,64.81,64.85,44940.0,52.5076,52.5237,52.4267,52.459,44940.0
2018-04-09 11:00:00,64.85,64.88,64.77,64.84,42114.0,52.459,52.4833,52.3943,52.4509,42114.0
2018-04-09 11:05:00,64.84,64.87,64.65,64.66,62086.0,52.4509,52.4752,52.2972,52.3053,62086.0
2018-04-09 11:10:00,64.67,64.81,64.66,64.8,75658.0,52.3134,52.4267,52.3053,52.4186,75658.0
2018-04-09 11:15:00,64.8,64.87,64.69,64.69,63506.0,52.4186,52.4752,52.3296,52.3296,63506.0
2018-04-09 11:20:00,64.67,64.73,64.65,64.65,43176.0,52.3134,52.362,52.2972,52.2972,43176.0
2018-04-09 11:25:00,64.64,64.67,64.55,64.55,75880.0,52.2892,52.3134,52.2163,52.2163,75880.0
2018-04-09 11:30:00,64.56,64.82,64.56,64.71,68120.0,52.2244,52.4348,52.2244,52.3458,68120.0
2018-04-09 11:35:00,64.7,64.78,64.67,64.69,141201.0,52.3377,52.4024,52.3134,52.3296,141201.0
2018-04-09 11:40:00,64.68,64.86,64.68,64.86,50843.0,52.3215,52.4671,52.3215,52.4671,50843.0
2018-04-09 11:45:00,64.86,64.97,64.85,64.92,70207.0,52.4671,52.5561,52.459,52.5157,70207.0
2018-04-09 11:50:00,64.93,64.94,64.82,64.88,66913.0,52.5237,52.5318,52.4348,52.4833,66913.0
2018-04-09 11:55:00,64.88,64.89,64.75,64.89,89405.0,52.4833,52.4914,52.3781,52.4914,89405.0
2018-04-09 12:00:00,64.88,64.92,64.8,64.86,34265.0,52.4833,52.5157,52.4186,52.4671,34265.0
2018-04-09 12:05:00,64.85,64.96,64.84,64.88,37556.0,52.459,52.548,52.4509,52.4833,37556.0
2018-04-09 12:10:00,64.87,64.9,64.84,64.84,34371.0,52.4752,52.4995,52.4509,52.4509,34371.0
2018-04-09 12:15:00,64.84,64.86,64.76,64.78,53980.0,52.4509,52.4671,52.3862,52.4024,53980.0
2018-04-09 12:20:00,64.78,64.79,64.65,64.72,69217.0,52.4024,52.4105,52.2972,52.3539,69217.0
2018-04-09 12:25:00,64.72,64.76,64.71,64.75,40953.0,52.3539,52.3862,52.3458,52.3781,40953.0
2018-04-09 12:30:00,64.74,64.79,64.73,64.73,40155.0,52.37,52.4105,52.362,52.362,40155.0
2018-04-09 12:35:00,64.73,64.85,64.73,64.79,50137.0,52.362,52.459,52.362,52.4105,50137.0
2018-04-09 12:40:00,64.78,64.84,64.75,64.83,31895.0,52.4024,52.4509,52.3781,52.4428,31895.0
2018-04-09 12:45:00,64.83,64.93,64.8,64.89,39538.0,52.4428,52.5237,52.4186,52.4914,39538.0
2018-04-09 12:50:00,64.88,65.02,64.87,65.01,49383.0,52.4833,52.5965,52.4752,52.5885,49383.0
2018-04-09 12:55:00,65.01,65.03,64.94,64.99,32518.0,52.5885,52.6046,52.5318,52.5723,32518.0
2018-04-09 13:00:00,65.0,65.08,64.99,65.0,36290.0,52.5804,52.6451,52.5723,52.5804,36290.0
2018-04-09 13:05:00,65.0,65.03,64.91,64.96,44964.0,52.5804,52.6046,52.5076,52.548,44964.0
2018-04-09 13:10:00,64.96,65.03,64.96,64.97,30059.0,52.548,52.6046,52.548,52.5561,30059.0
2018-04-09 13:15:00,64.97,65.01,64.94,64.98,33382.0,52.5561,52.5885,52.5318,52.5642,33382.0
2018-04-09 13:20:00,64.97,64.97,64.87,64.9,54769.0,52.5561,52.5561,52.4752,52.4995,54769.0
2018-04-09 13:25:00,64.91,64.92,64.88,64.91,32420.0,52.5076,52.5157,52.4833,52.5076,32420.0
2018-04-09 13:30:00,64.92,64.97,64.9,64.96,28590.0,52.5157,52.5561,52.4995,52.548,28590.0
2018-04-09 13:35:00,64.96,64.99,64.91,64.96,31333.0,52.548,52.5723,52.5076,52.548,31333.0
2018-04-09 13:40:00,64.96,64.96,64.86,64.95,60679.0,52.548,52.548,52.4671,52.5399,60679.0
2018-04-09 13:45:00,64.95,64.97,64.87,64.89,30973.0,52.5399,52.5561,52.4752,52.4914,30973.0
2018-04-09 13:50:00,64.9,64.93,64.88,64.9,28615.0,52.4995,52.5237,52.4833,52.4995,28615.0
2018-04-09 13:55:00,64.91,64.93,64.86,64.88,49136.0,52.5076,52.5237,52.4671,52.4833,49136.0
2018-04-09 14:00:00,64.89,64.99,64.84,64.94,37404.0,52.4914,52.5723,52.4509,52.5318,37404.0
2018-04-09 14:05:00,64.94,64.94,64.87,64.88,28388.0,52.5318,52.5318,52.4752,52.4833,28388.0
2018-04-09 14:10:00,64.88,64.88,64.82,64.88,39035.0,52.4833,52.4833,52.4348,52.4833,39035.0
2018-04-09 14:15:00,64.89,64.96,64.84,64.95,53790.0,52.4914,52.548,52.4509,52.5399,53790.0
2018-04-09 14:20:00,64.94,64.95,64.81,64.9,45087.0,52.5318,52.5399,52.4267,52.4995,45087.0
2018-04-09 14:25:00,64.89,64.91,64.83,64.89,82445.0,52.4914,52.5076,52.4428,52.4914,82445.0
2018-04-09 14:30:00,64.88,64.96,64.86,64.95,47897.0,52.4833,52.548,52.4671,52.5399,47897.0
2018-04-09 14:35:00,64.95,64.95,64.85,64.91,55295.0,52.5399,52.5399,52.459,52.5076,55295.0
2018-04-09 14:40:00,64.93,64.94,64.72,64.8,74659.0,52.5237,52.5318,52.3539,52.4186,74659.0
2018-04-09 14:45:00,64.79,64.85,64.78,64.81,57715.0,52.4105,52.459,52.4024,52.4267,57715.0
2018-04-09 14:50:00,64.8,64.98,64.79,64.97,73016.0,52.4186,52.5642,52.4105,52.5561,73016.0
2018-04-09 14:55:00,64.97,65.02,64.89,64.92,53676.0,52.5561,52.5965,52.4914,52.5157,53676.0
2018-04-09 15:00:00,64.93,65.02,64.9,65.01,33899.0,52.5237,52.5965,52.4995,52.5885,33899.0
2018-04-09 15:05:00,65.02,65.03,64.95,65.03,43405.0,52.5965,52.6046,52.5399,52.6046,43405.0
2018-04-09 15:10:00,65.02,65.06,64.94,64.97,50831.0,52.5965,52.6289,52.5318,52.5561,50831.0
2018-04-09 15:15:00,64.96,64.97,64.7,64.7,51567.0,52.548,52.5561,52.3377,52.3377,51567.0
2018-04-09 15:20:00,64.7,64.7,64.59,64.66,52713.0,52.3377,52.3377,52.2487,52.3053,52713.0
2018-04-09 15:25:00,64.65,64.7,64.58,64.67,55723.0,52.2972,52.3377,52.2406,52.3134,55723.0
2018-04-09 15:30:00,64.67,64.76,64.59,64.6,90950.0,52.3134,52.3862,52.2487,52.2568,90950.0
2018-04-09 15:35:00,64.6,64.64,64.5,64.53,78428.0,52.2568,52.2892,52.1759,52.2002,78428.0
2018-04-09 15:40:00,64.53,64.53,64.39,64.51,90851.0,52.2002,52.2002,52.0869,52.184,90851.0
2018-04-09 15:45:00,64.5,64.55,64.35,64.36,118448.0,52.1759,52.2163,52.0546,52.0627,118448.0
2018-04-09 15:50:00,64.35,64.43,64.33,64.39,132200.0,52.0546,52.1193,52.0384,52.0869,132200.0
2018-04-09 15:55:00,64.39,64.41,64.16,64.25,360340.0,52.0869,52.1031,51.9009,51.9737,360340.0
2018-04-10 09:30:00,65.45,65.7,65.25,65.7,288520.0,52.9444,53.1466,52.7826,53.1466,288520.0
2018-04-10 09:35:00,65.68,65.8,65.52,65.8,174866.0,53.1304,53.2275,53.001,53.2275,174866.0
2018-04-10 09:40:00,65.81,66.06,65.81,66.0,121408.0,53.2356,53.4378,53.2356,53.3893,121408.0
2018-04-10 09:45:00,66.0,66.26,65.94,66.18,246373.0,53.3893,53.5996,53.3408,53.5349,246373.0
2018-04-10 09:50:00,66.18,66.36,66.04,66.1,196227.0,53.5349,53.6805,53.4217,53.4702,196227.0
2018-04-10 09:55:00,66.11,66.36,66.02,66.06,272791.0,53.4783,53.6805,53.4055,53.4378,272791.0
2018-04-10 10:00:00,66.08,66.22,66.02,66.11,56803.0,53.454,53.5673,53.4055,53.4783,56803.0
2018-04-10 10:05:00,66.1,66.24,66.0,66.21,56235.0,53.4702,53.5834,53.3893,53.5592,56235.0
2018-04-10 10:10:00,66.22,66.36,66.13,66.32,41891.0,53.5673,53.6805,53.4945,53.6482,41891.0
2018-04-10 10:15:00,66.31,66.41,66.14,66.14,57004.0,53.6401,53.721,53.5025,53.5025,57004.0
2018-04-10 10:20:00,66.16,66.31,66.03,66.25,57309.0,53.5187,53.6401,53.4136,53.5915,57309.0
2018-04-10 10:25:00,66.26,66.4,66.25,66.33,82219.0,53.5996,53.7129,53.5915,53.6562,82219.0
2018-04-10 10:30:00,66.33,66.52,66.25,66.5,202559.0,53.6562,53.8099,53.5915,53.7938,202559.0
2018-04-10 10:35:00,66.51,66.52,66.4,66.45,66899.0,53.8018,53.8099,53.7129,53.7533,66899.0
2018-04-10 10:40:00,66.46,66.68,66.37,66.67,97958.0,53.7614,53.9394,53.6886,53.9313,97958.0
2018-04-10 10:45:00,66.69,66.85,66.64,66.67,87734.0,53.9475,54.0769,53.907,53.9313,87734.0
2018-04-10 10:50:00,66.69,66.82,66.59,66.79,73481.0,53.9475,54.0526,53.8666,54.0283,73481.0
2018-04-10 10:55:00,66.78,66.78,66.61,66.71,70585.0,54.0203,54.0203,53.8827,53.9636,70585.0
2018-04-10 11:00:00,66.71,66.98,66.71,66.89,93864.0,53.9636,54.182,53.9636,54.1092,93864.0
2018-04-10 11:05:00,66.89,66.94,66.78,66.81,68856.0,54.1092,54.1497,54.0203,54.0445,68856.0
2018-04-10 11:10:00,66.8,66.8,66.65,66.73,37525.0,54.0364,54.0364,53.9151,53.9798,37525.0
2018-04-10 11:15:00,66.75,66.91,66.67,66.87,49151.0,53.996,54.1254,53.9313,54.0931,49151.0
2018-04-10 11:20:00,66.87,66.94,66.8,66.94,37136.0,54.0931,54.1497,54.0364,54.1497,37136.0
2018-04-10 11:25:00,66.94,66.95,66.79,66.85,102774.0,54.1497,54.1578,54.0283,54.0769,102774.0
2018-04-10 11:30:00,66.84,66.91,66.78,66.86,66023.0,54.0688,54.1254,54.0203,54.085,66023.0
2018-04-10 11:35:00,66.88,66.93,66.74,66.8,83135.0,54.1012,54.1416,53.9879,54.0364,83135.0
2018-04-10 11:40:00,66.8,66.88,66.64,66.67,76398.0,54.0364,54.1012,53.907,53.9313,76398.0
2018-04-10 11:45:00,66.66,66.78,66.5,66.73,97138.0,53.9232,54.0203,53.7938,53.9798,97138.0
2018-04-10 11:50:00,66.73,66.92,66.71,66.88,53120.0,53.9798,54.1335,53.9636,54.1012,53120.0
2018-04-10 11:55:00,66.89,66.93,66.72,66.75,58447.0,54.1092,54.1416,53.9717,53.996,58447.0
2018-04-10 12:00:00,66.74,66.9,66.74,66.88,44947.0,53.9879,54.1173,53.9879,54.1012,44947.0
2018-04-10 12:05:00,66.89,66.93,66.8,66.87,33690.0,54.1092,54.1416,54.0364,54.0931,33690.0
2018-04-10 12:10:00,66.87,66.94,66.81,66.88,34186.0,54.0931,54.1497,54.0445,54.1012,34186.0
2018-04-10 12:15:00,66.89,66.91,66.81,66.89,25280.0,54.1092,54.1254,54.0445,54.1092,25280.0
2018-04-10 12:20:00,66.88,66.89,66.78,66.78,37886.0,54.1012,54.1092,54.0203,54.0203,37886.0
2018-04-10 12:25:00,66.78,66.8,66.44,66.64,129390.0,54.0203,54.0364,53.7452,53.907,129390.0
2018-04-10 12:30:00,66.62,66.84,66.61,66.8,70169.0,53.8908,54.0688,53.8827,54.0364,70169.0
2018-04-10 12:35:00,66.81,66.9,66.77,66.83,40264.0,54.0445,54.1173,54.0122,54.0607,40264.0
2018-04-10 12:40:00,66.83,66.83,66.71,66.82,34426.0,54.0607,54.0607,53.9636,54.0526,34426.0
2018-04-10 12:45:00,66.82,67.06,66.76,67.05,174433.0,54.0526,54.2468,54.0041,54.2387,174433.0
2018-04-10 12:50:00,67.06,67.06,66.87,66.89,29029.0,54.2468,54.2468,54.0931,54.1092,29029.0
2018-04-10 12:55:00,66.89,66.98,66.86,66.86,35410.0,54.1092,54.182,54.085,54.085,35410.0
2018-04-10 13:00:00,66.87,66.95,66.84,66.89,53461.0,54.0931,54.1578,54.0688,54.1092,53461.0
2018-04-10 13:05:00,66.89,66.94,66.86,66.92,31984.0,54.1092,54.1497,54.085,54.1335,31984.0
2018-04-10 13:10:00,66.91,67.0,66.88,66.89,51295.0,54.1254,54.1982,54.1012,54.1092,51295.0
2018-04-10 13:15:00,66.89,66.93,66.83,66.92,43746.0,54.1092,54.1416,54.0607,54.1335,43746.0
2018-04-10 13:20:00,66.93,67.03,66.9,66.96,63604.0,54.1416,54.2225,54.1173,54.1659,63604.0
2018-04-10 13:25:00,66.97,67.0,66.92,66.98,23770.0,54.174,54.1982,54.1335,54.182,23770.0
2018-04-10 13:30:00,66.98,67.12,66.95,67.06,46356.0,54.182,54.2953,54.1578,54.2468,46356.0
2018-04-10 13:35:00,67.06,67.14,67.0,67.03,59802.0,54.2468,54.3115,54.1982,54.2225,59802.0
2018-04-10 13:40:00,67.05,67.05,66.92,66.93,61433.0,54.2387,54.2387,54.1335,54.1416,61433.0
2018-04-10 13:45:00,66.94,66.96,66.76,66.82,73798.0,54.1497,54.1659,54.0041,54.0526,73798.0
2018-04-10 13:50:00,66.82,66.85,66.72,66.84,63858.0,54.0526,54.0769,53.9717,54.0688,63858.0
2018-04-10 13:55:00,66.84,67.06,66.81,67.06,48745.0,54.0688,54.2468,54.0445,54.2468,48745.0
2018-04-10 14:00:00,67.08,67.11,67.03,67.04,27465.0,54.2629,54.2872,54.2225,54.2306,27465.0
2018-04-10 14:05:00,67.03,67.14,67.0,67.1,32210.0,54.2225,54.3115,54.1982,54.2791,32210.0
2018-04-10 14:10:00,67.11,67.16,67.02,67.04,42982.0,54.2872,54.3277,54.2144,54.2306,42982.0
2018-04-10 14:15:00,67.05,67.17,67.02,67.11,58186.0,54.2387,54.3357,54.2144,54.2872,58186.0
2018-04-10 14:20:00,67.11,67.23,67.11,67.21,69679.0,54.2872,54.3843,54.2872,54.3681,69679.0
2018-04-10 14:25:00,67.21,67.25,67.12,67.13,57646.0,54.3681,54.4005,54.2953,54.3034,57646.0
2018-04-10 14:30:00,67.13,67.22,67.11,67.15,48120.0,54.3034,54.3762,54.2872,54.3196,48120.0
2018-04-10 14:35:00,67.15,67.18,67.06,67.17,57866.0,54.3196,54.3438,54.2468,54.3357,57866.0
2018-04-10 14:40:00,67.17,67.22,67.03,67.22,80574.0,54.3357,54.3762,54.2225,54.3762,80574.0
2018-04-10 14:45:00,67.21,67.35,67.18,67.21,139169.0,54.3681,54.4813,54.3438,54.3681,139169.0
2018-04-10 14:50:00,67.21,67.39,67.19,67.35,73367.0,54.3681,54.5137,54.3519,54.4813,73367.0
2018-04-10 14:55:00,67.35,67.43,67.28,67.39,55401.0,54.4813,54.5461,54.4247,54.5137,55401.0
2018-04-10 15:00:00,67.38,67.39,67.17,67.17,61176.0,54.5056,54.5137,54.3357,54.3357,61176.0
2018-04-10 15:05:00,67.17,67.27,67.14,67.17,82706.0,54.3357,54.4166,54.3115,54.3357,82706.0
2018-04-10 15:10:00,67.18,67.24,67.14,67.19,96361.0,54.3438,54.3924,54.3115,54.3519,96361.0
2018-04-10 15:15:00,67.18,67.22,67.14,67.19,84906.0,54.3438,54.3762,54.3115,54.3519,84906.0
2018-04-10 15:20:00,67.19,67.22,67.04,67.04,119046.0,54.3519,54.3762,54.2306,54.2306,119046.0
2018-04-10 15:25:00,67.03,67.04,66.9,66.95,107499.0,54.2225,54.2306,54.1173,54.1578,107499.0
2018-04-10 15:30:00,66.95,66.97,66.68,66.69,87990.0,54.1578,54.174,53.9394,53.9475,87990.0
2018-04-10 15:35:00,66.7,66.89,66.69,66.88,186732.0,53.9555,54.1092,53.9475,54.1012,186732.0
2018-04-10 15:40:00,66.87,66.92,66.72,66.76,146119.0,54.0931,54.1335,53.9717,54.0041,146119.0
2018-04-10 15:45:00,66.75,66.83,66.7,66.76,149971.0,53.996,54.0607,53.9555,54.0041,149971.0
2018-04-10 15:50:00,66.76,66.8,66.7,66.7,169435.0,54.0041,54.0364,53.9555,53.9555,169435.0
2018-04-10 15:55:00,66.71,66.76,66.64,66.71,464292.0,53.9636,54.0041,53.907,53.9636,464292.0
2018-04-11 09:30:00,66.62,66.73,66.38,66.51,196290.0,53.8908,53.9798,53.6967,53.8018,196290.0
2018-04-11 09:35:00,66.5,66.96,66.5,66.95,76277.0,53.7938,54.1659,53.7938,54.1578,76277.0
2018-04-11 09:40:00,66.96,67.58,66.96,67.52,104165.0,54.1659,54.6674,54.1659,54.6189,104165.0
2018-04-11 09:45:00,67.52,67.8,67.49,67.54,174207.0,54.6189,54.8454,54.5946,54.635,174207.0
2018-04-11 09:50:00,67.55,67.55,67.17,67.3,67388.0,54.6431,54.6431,54.3357,54.4409,67388.0
2018-04-11 09:55:00,67.28,67.43,66.95,67.43,84286.0,54.4247,54.5461,54.1578,54.5461,84286.0
2018-04-11 10:00:00,67.42,67.55,67.3,67.45,140374.0,54.538,54.6431,54.4409,54.5622,140374.0
2018-04-11 10:05:00,67.43,67.43,67.14,67.22,144872.0,54.5461,54.5461,54.3115,54.3762,144872.0
2018-04-11 10:10:00,67.22,67.27,66.97,67.1,98711.0,54.3762,54.4166,54.174,54.2791,98711.0
2018-04-11 10:15:00,67.1,67.21,67.01,67.14,57111.0,54.2791,54.3681,54.2063,54.3115,57111.0
2018-04-11 10:20:00,67.13,67.23,67.0,67.17,129446.0,54.3034,54.3843,54.1982,54.3357,129446.0
2018-04-11 10:25:00,67.18,67.29,67.17,67.26,87064.0,54.3438,54.4328,54.3357,54.4085,87064.0
2018-04-11 10:30:00,67.23,67.23,66.97,67.16,135046.0,54.3843,54.3843,54.174,54.3277,135046.0
2018-04-11 10:35:00,67.16,67.39,67.01,67.35,206773.0,54.3277,54.5137,54.2063,54.4813,206773.0
2018-04-11 10:40:00,67.35,67.43,67.28,67.37,182239.0,54.4813,54.5461,54.4247,54.4975,182239.0
2018-04-11 10:45:00,67.38,67.49,67.24,67.32,244797.0,54.5056,54.5946,54.3924,54.4571,244797.0
2018-04-11 10:50:00,67.32,67.58,67.31,67.58,405293.0,54.4571,54.6674,54.449,54.6674,405293.0
2018-04-11 10:55:00,67.59,67.84,67.58,67.66,160082.0,54.6755,54.8777,54.6674,54.7321,160082.0
2018-04-11 11:00:00,67.66,67.71,67.49,67.68,81517.0,54.7321,54.7726,54.5946,54.7483,81517.0
2018-04-11 11:05:00,67.68,67.86,67.68,67.85,86311.0,54.7483,54.8939,54.7483,54.8858,86311.0
2018-04-11 11:10:00,67.85,67.87,67.53,67.53,84331.0,54.8858,54.902,54.627,54.627,84331.0
2018-04-11 11:15:00,67.52,67.59,67.34,67.38,70894.0,54.6189,54.6755,54.4733,54.5056,70894.0
2018-04-11 11:20:00,67.38,67.6,67.33,67.57,55402.0,54.5056,54.6836,54.4652,54.6593,55402.0
2018-04-11 11:25:00,67.59,67.64,67.51,67.63,78032.0,54.6755,54.7159,54.6108,54.7078,78032.0
2018-04-11 11:30:00,67.65,67.7,67.54,67.64,61513.0,54.724,54.7645,54.635,54.7159,61513.0
2018-04-11 11:35:00,67.65,67.8,67.55,67.78,73273.0,54.724,54.8454,54.6431,54.8292,73273.0
2018-04-11 11:40:00,67.78,67.93,67.74,67.9,90103.0,54.8292,54.9505,54.7968,54.9263,90103.0
2018-04-11 11:45:00,67.89,67.96,67.81,67.84,62153.0,54.9182,54.9748,54.8535,54.8777,62153.0
2018-04-11 11:50:00,67.83,67.98,67.8,67.81,53128.0,54.8696,54.991,54.8454,54.8535,53128.0
2018-04-11 11:55:00,67.81,67.86,67.71,67.82,31203.0,54.8535,54.8939,54.7726,54.8615,31203.0
2018-04-11 12:00:00,67.83,67.94,67.78,67.91,39270.0,54.8696,54.9586,54.8292,54.9343,39270.0
2018-04-11 12:05:00,67.93,67.98,67.77,67.78,56362.0,54.9505,54.991,54.8211,54.8292,56362.0
2018-04-11 12:10:00,67.78,67.91,67.76,67.82,38885.0,54.8292,54.9343,54.813,54.8615,38885.0
2018-04-11 12:15:00,67.82,67.87,67.72,67.77,48910.0,54.8615,54.902,54.7807,54.8211,48910.0
2018-04-11 12:20:00,67.77,67.88,67.77,67.84,37299.0,54.8211,54.9101,54.8211,54.8777,37299.0
2018-04-11 12:25:00,67.84,67.84,67.72,67.81,40369.0,54.8777,54.8777,54.7807,54.8535,40369.0
2018-04-11 12:30:00,67.82,67.89,67.81,67.84,31321.0,54.8615,54.9182,54.8535,54.8777,31321.0
2018-04-11 12:35:00,67.84,67.86,67.7,67.75,26097.0,54.8777,54.8939,54.7645,54.8049,26097.0
2018-04-11 12:40:00,67.74,67.74,67.63,67.67,27201.0,54.7968,54.7968,54.7078,54.7402,27201.0
2018-04-11 12:45:00,67.68,67.68,67.46,67.52,53201.0,54.7483,54.7483,54.5703,54.6189,53201.0
2018-04-11 12:50:00,67.52,67.56,67.39,67.5,34738.0,54.6189,54.6512,54.5137,54.6027,34738.0
2018-04-11 12:55:00,67.5,67.58,67.49,67.58,18223.0,54.6027,54.6674,54.5946,54.6674,18223.0
2018-04-11 13:00:00,67.58,67.64,67.54,67.61,22630.0,54.6674,54.7159,54.635,54.6917,22630.0
2018-04-11 13:05:00,67.6,67.64,67.53,67.54,47034.0,54.6836,54.7159,54.627,54.635,47034.0
2018-04-11 13:10:00,67.53,67.58,67.47,67.51,40755.0,54.627,54.6674,54.5784,54.6108,40755.0
2018-04-11 13:15:00,67.52,67.67,67.52,67.66,25172.0,54.6189,54.7402,54.6189,54.7321,25172.0
2018-04-11 13:20:00,67.66,67.71,67.64,67.65,33538.0,54.7321,54.7726,54.7159,54.724,33538.0
2018-04-11 13:25:00,67.63,67.69,67.58,67.62,30318.0,54.7078,54.7564,54.6674,54.6998,30318.0
2018-04-11 13:30:00,67.63,67.67,67.49,67.5,41957.0,54.7078,54.7402,54.5946,54.6027,41957.0
2018-04-11 13:35:00,67.5,67.56,67.47,67.49,43550.0,54.6027,54.6512,54.5784,54.5946,43550.0
2018-04-11 13:40:00,67.48,67.48,67.36,67.43,54202.0,54.5865,54.5865,54.4894,54.5461,54202.0
2018-04-11 13:45:00,67.42,67.51,67.36,67.51,45296.0,54.538,54.6108,54.4894,54.6108,45296.0
2018-04-11 13:50:00,67.52,67.59,67.48,67.56,18694.0,54.6189,54.6755,54.5865,54.6512,18694.0
2018-04-11 13:55:00,67.55,67.55,67.39,67.5,27355.0,54.6431,54.6431,54.5137,54.6027,27355.0
2018-04-11 14:00:00,67.51,67.56,67.46,67.54,31497.0,54.6108,54.6512,54.5703,54.635,31497.0
2018-04-11 14:05:00,67.56,67.57,67.27,67.28,43901.0,54.6512,54.6593,54.4166,54.4247,43901.0
2018-04-11 14:10:00,67.29,67.38,67.21,67.31,72193.0,54.4328,54.5056,54.3681,54.449,72193.0
2018-04-11 14:15:00,67.32,67.5,67.26,67.49,33011.0,54.4571,54.6027,54.4085,54.5946,33011.0
2018-04-11 14:20:00,67.5,67.6,67.47,67.56,38399.0,54.6027,54.6836,54.5784,54.6512,38399.0
2018-04-11 14:25:00,67.55,67.57,67.44,67.51,27658.0,54.6431,54.6593,54.5542,54.6108,27658.0
2018-04-11 14:30:00,67.5,67.66,67.5,67.64,31784.0,54.6027,54.7321,54.6027,54.7159,31784.0
2018-04-11 14:35:00,67.65,67.68,67.59,67.63,39936.0,54.724,54.7483,54.6755,54.7078,39936.0
2018-04-11 14:40:00,67.64,67.72,67.58,67.6,40929.0,54.7159,54.7807,54.6674,54.6836,40929.0
2018-04-11 14:45:00,67.58,67.66,67.52,67.62,31802.0,54.6674,54.7321,54.6189,54.6998,31802.0
2018-04-11 14:50:00,67.62,67.62,67.48,67.57,47123.0,54.6998,54.6998,54.5865,54.6593,47123.0
2018-04-11 14:55:00,67.57,67.69,67.52,67.69,41416.0,54.6593,54.7564,54.6189,54.7564,41416.0
2018-04-11 15:00:00,67.71,67.73,67.66,67.72,60677.0,54.7726,54.7887,54.7321,54.7807,60677.0
2018-04-11 15:05:00,67.72,67.76,67.58,67.6,74967.0,54.7807,54.813,54.6674,54.6836,74967.0
2018-04-11 15:10:00,67.61,67.66,67.49,67.53,67103.0,54.6917,54.7321,54.5946,54.627,67103.0
2018-04-11 15:15:00,67.54,67.6,67.47,67.59,74438.0,54.635,54.6836,54.5784,54.6755,74438.0
2018-04-11 15:20:00,67.59,67.64,67.53,67.56,53814.0,54.6755,54.7159,54.627,54.6512,53814.0
2018-04-11 15:25:00,67.56,67.63,67.53,67.61,61249.0,54.6512,54.7078,54.627,54.6917,61249.0
2018-04-11 15:30:00,67.61,67.73,67.59,67.72,71482.0,54.6917,54.7887,54.6755,54.7807,71482.0
2018-04-11 15:35:00,67.72,67.73,67.58,67.58,82095.0,54.7807,54.7887,54.6674,54.6674,82095.0
2018-04-11 15:40:00,67.58,67.65,67.56,67.58,146110.0,54.6674,54.724,54.6512,54.6674,146110.0
2018-04-11 15:45:00,67.57,67.6,67.45,67.45,135043.0,54.6593,54.6836,54.5622,54.5622,135043.0
2018-04-11 15:50:00,67.45,67.54,67.43,67.5,141207.0,54.5622,54.635,54.5461,54.6027,141207.0
2018-04-11 15:55:00,67.5,67.58,67.47,67.55,351595.0,54.6027,54.6674,54.5784,54.6431,351595.0
2018-04-12 09:30:00,67.68,67.85,67.52,67.73,159211.0,54.7483,54.8858,54.6189,54.7887,159211.0
2018-04-12 09:35:00,67.71,67.84,67.42,67.43,91598.0,54.7726,54.8777,54.538,54.5461,91598.0
2018-04-12 09:40:00,67.39,67.55,67.21,67.44,100754.0,54.5137,54.6431,54.3681,54.5542,100754.0
2018-04-12 09:45:00,67.45,67.66,67.41,67.62,44357.0,54.5622,54.7321,54.5299,54.6998,44357.0
2018-04-12 09:50:00,67.62,67.74,67.54,67.68,57809.0,54.6998,54.7968,54.635,54.7483,57809.0
2018-04-12 09:55:00,67.71,67.97,67.65,67.97,124448.0,54.7726,54.9829,54.724,54.9829,124448.0
2018-04-12 10:00:00,67.96,67.97,67.77,67.78,88412.0,54.9748,54.9829,54.8211,54.8292,88412.0
2018-04-12 10:05:00,67.78,67.79,67.55,67.61,81472.0,54.8292,54.8373,54.6431,54.6917,81472.0
2018-04-12 10:10:00,67.62,67.63,67.35,67.49,180622.0,54.6998,54.7078,54.4813,54.5946,180622.0
2018-04-12 10:15:00,67.49,67.71,67.44,67.62,134545.0,54.5946,54.7726,54.5542,54.6998,134545.0
2018-04-12 10:20:00,67.62,67.77,67.62,67.72,46630.0,54.6998,54.8211,54.6998,54.7807,46630.0
2018-04-12 10:25:00,67.72,67.72,67.5,67.53,39040.0,54.7807,54.7807,54.6027,54.627,39040.0
2018-04-12 10:30:00,67.53,67.81,67.5,67.78,103170.0,54.627,54.8535,54.6027,54.8292,103170.0
2018-04-12 10:35:00,67.76,67.84,67.71,67.81,33862.0,54.813,54.8777,54.7726,54.8535,33862.0
2018-04-12 10:40:00,67.81,67.84,67.34,67.38,69093.0,54.8535,54.8777,54.4733,54.5056,69093.0
2018-04-12 10:45:00,67.37,67.48,67.36,67.47,84628.0,54.4975,54.5865,54.4894,54.5784,84628.0
2018-04-12 10:50:00,67.45,67.49,67.32,67.49,48136.0,54.5622,54.5946,54.4571,54.5946,48136.0
2018-04-12 10:55:00,67.49,67.52,67.32,67.36,61718.0,54.5946,54.6189,54.4571,54.4894,61718.0
2018-04-12 11:00:00,67.37,67.49,67.37,67.41,29530.0,54.4975,54.5946,54.4975,54.5299,29530.0
2018-04-12 11:05:00,67.41,67.61,67.38,67.58,51211.0,54.5299,54.6917,54.5056,54.6674,51211.0
2018-04-12 11:10:00,67.58,67.58,67.44,67.49,27737.0,54.6674,54.6674,54.5542,54.5946,27737.0
2018-04-12 11:15:00,67.49,67.63,67.46,67.58,32347.0,54.5946,54.7078,54.5703,54.6674,32347.0
2018-04-12 11:20:00,67.59,67.63,67.52,67.59,32953.0,54.6755,54.7078,54.6189,54.6755,32953.0
2018-04-12 11:25:00,67.6,67.6,67.4,67.45,27398.0,54.6836,54.6836,54.5218,54.5622,27398.0
2018-04-12 11:30:00,67.45,67.55,67.42,67.43,20576.0,54.5622,54.6431,54.538,54.5461,20576.0
2018-04-12 11:35:00,67.44,67.6,67.43,67.53,40814.0,54.5542,54.6836,54.5461,54.627,40814.0
2018-04-12 11:40:00,67.51,67.51,67.44,67.48,18867.0,54.6108,54.6108,54.5542,54.5865,18867.0
2018-04-12 11:45:00,67.5,67.52,67.38,67.45,26744.0,54.6027,54.6189,54.5056,54.5622,26744.0
2018-04-12 11:50:00,67.45,67.53,67.43,67.46,32644.0,54.5622,54.627,54.5461,54.5703,32644.0
2018-04-12 11:55:00,67.45,67.48,67.36,67.41,26695.0,54.5622,54.5865,54.4894,54.5299,26695.0
2018-04-12 12:00:00,67.42,67.54,67.42,67.48,26333.0,54.538,54.635,54.538,54.5865,26333.0
2018-04-12 12:05:00,67.48,67.53,67.44,67.49,47254.0,54.5865,54.627,54.5542,54.5946,47254.0
2018-04-12 12:10:00,67.5,67.51,67.43,67.5,27251.0,54.6027,54.6108,54.5461,54.6027,27251.0
2018-04-12 12:15:00,67.5,67.59,67.46,67.58,24212.0,54.6027,54.6755,54.5703,54.6674,24212.0
2018-04-12 12:20:00,67.58,67.59,67.44,67.45,24194.0,54.6674,54.6755,54.5542,54.5622,24194.0
2018-04-12 12:25:00,67.45,67.48,67.39,67.48,23283.0,54.5622,54.5865,54.5137,54.5865,23283.0
2018-04-12 12:30:00,67.48,67.63,67.45,67.63,19056.0,54.5865,54.7078,54.5622,54.7078,19056.0
2018-04-12 12:35:00,67.64,67.69,67.61,67.62,20180.0,54.7159,54.7564,54.6917,54.6998,20180.0
2018-04-12 12:40:00,67.62,67.64,67.57,67.64,13996.0,54.6998,54.7159,54.6593,54.7159,13996.0
2018-04-12 12:45:00,67.64,67.71,67.56,67.7,58083.0,54.7159,54.7726,54.6512,54.7645,58083.0
2018-04-12 12:50:00,67.7,67.77,67.63,67.64,37133.0,54.7645,54.8211,54.7078,54.7159,37133.0
2018-04-12 12:55:00,67.64,67.65,67.6,67.64,19911.0,54.7159,54.724,54.6836,54.7159,19911.0
2018-04-12 13:00:00,67.64,67.68,67.6,67.62,22626.0,54.7159,54.7483,54.6836,54.6998,22626.0
2018-04-12 13:05:00,67.62,67.62,67.46,67.59,98046.0,54.6998,54.6998,54.5703,54.6755,98046.0
2018-04-12 13:10:00,67.58,67.66,67.57,67.59,158122.0,54.6674,54.7321,54.6593,54.6755,158122.0
2018-04-12 13:15:00,67.61,67.73,67.59,67.66,73518.0,54.6917,54.7887,54.6755,54.7321,73518.0
2018-04-12 13:20:00,67.66,67.78,67.65,67.75,48356.0,54.7321,54.8292,54.724,54.8049,48356.0
2018-04-12 13:25:00,67.75,67.76,67.54,67.59,85518.0,54.8049,54.813,54.635,54.6755,85518.0
2018-04-12 13:30:00,67.59,67.66,67.51,67.66,199486.0,54.6755,54.7321,54.6108,54.7321,199486.0
2018-04-12 13:35:00,67.67,67.71,67.61,67.64,32150.0,54.7402,54.7726,54.6917,54.7159,32150.0
2018-04-12 13:40:00,67.64,67.81,67.64,67.78,29557.0,54.7159,54.8535,54.7159,54.8292,29557.0
2018-04-12 13:45:00,67.77,67.89,67.7,67.87,36065.0,54.8211,54.9182,54.7645,54.902,36065.0
2018-04-12 13:50:00,67.86,67.97,67.86,67.89,27339.0,54.8939,54.9829,54.8939,54.9182,27339.0
2018-04-12 13:55:00,67.89,67.92,67.78,67.85,29871.0,54.9182,54.9424,54.8292,54.8858,29871.0
2018-04-12 14:00:00,67.85,67.94,67.81,67.88,24862.0,54.8858,54.9586,54.8535,54.9101,24862.0
2018-04-12 14:05:00,67.88,67.96,67.85,67.92,23993.0,54.9101,54.9748,54.8858,54.9424,23993.0
2018-04-12 14:10:00,67.93,67.94,67.89,67.92,37791.0,54.9505,54.9586,54.9182,54.9424,37791.0
2018-04-12 14:15:00,67.92,68.01,67.92,68.0,161826.0,54.9424,55.0152,54.9424,55.0072,161826.0
2018-04-12 14:20:00,68.0,68.01,67.93,67.94,65503.0,55.0072,55.0152,54.9505,54.9586,65503.0
2018-04-12 14:25:00,67.94,68.01,67.94,68.0,95491.0,54.9586,55.0152,54.9586,55.0072,95491.0
2018-04-12 14:30:00,68.0,68.04,67.96,67.96,80857.0,55.0072,55.0395,54.9748,54.9748,80857.0
2018-04-12 14:35:00,67.96,67.98,67.84,67.84,27828.0,54.9748,54.991,54.8777,54.8777,27828.0
2018-04-12 14:40:00,67.85,67.87,67.76,67.8,25438.0,54.8858,54.902,54.813,54.8454,25438.0
2018-04-12 14:45:00,67.8,67.83,67.72,67.74,27929.0,54.8454,54.8696,54.7807,54.7968,27929.0
2018-04-12 14:50:00,67.75,67.85,67.75,67.84,23666.0,54.8049,54.8858,54.8049,54.8777,23666.0
2018-04-12 14:55:00,67.85,67.96,67.82,67.94,30450.0,54.8858,54.9748,54.8615,54.9586,30450.0
2018-04-12 15:00:00,67.95,67.96,67.82,67.82,19136.0,54.9667,54.9748,54.8615,54.8615,19136.0
2018-04-12 15:05:00,67.82,67.82,67.74,67.78,23412.0,54.8615,54.8615,54.7968,54.8292,23412.0
2018-04-12 15:10:00,67.78,67.92,67.78,67.89,19475.0,54.8292,54.9424,54.8292,54.9182,19475.0
2018-04-12 15:15:00,67.9,67.91,67.8,67.9,26424.0,54.9263,54.9343,54.8454,54.9263,26424.0
2018-04-12 15:20:00,67.89,68.03,67.88,67.95,49736.0,54.9182,55.0314,54.9101,54.9667,49736.0
2018-04-12 15:25:00,67.95,68.0,67.9,67.95,35002.0,54.9667,55.0072,54.9263,54.9667,35002.0
2018-04-12 15:30:00,67.94,67.95,67.79,67.81,42702.0,54.9586,54.9667,54.8373,54.8535,42702.0
2018-04-12 15:35:00,67.81,67.86,67.79,67.85,30777.0,54.8535,54.8939,54.8373,54.8858,30777.0
2018-04-12 15:40:00,67.84,67.84,67.75,67.75,75778.0,54.8777,54.8777,54.8049,54.8049,75778.0
2018-04-12 15:45:00,67.76,67.76,67.61,67.69,120664.0,54.813,54.813,54.6917,54.7564,120664.0
2018-04-12 15:50:00,67.7,67.73,67.56,67.57,108287.0,54.7645,54.7887,54.6512,54.6593,108287.0
2018-04-12 15:55:00,67.58,67.59,67.48,67.56,268738.0,54.6674,54.6755,54.5865,54.6512,268738.0
2018-04-13 09:30:00,67.59,67.91,67.58,67.79,178834.0,54.6755,54.9343,54.6674,54.8373,178834.0
2018-04-13 09:35:00,67.81,67.85,67.62,67.79,81505.0,54.8535,54.8858,54.6998,54.8373,81505.0
2018-04-13 09:40:00,67.79,67.84,67.65,67.72,83447.0,54.8373,54.8777,54.724,54.7807,83447.0
2018-04-13 09:45:00,67.74,67.76,67.4,67.53,202953.0,54.7968,54.813,54.5218,54.627,202953.0
2018-04-13 09:50:00,67.53,67.66,67.48,67.55,58353.0,54.627,54.7321,54.5865,54.6431,58353.0
2018-04-13 09:55:00,67.56,67.61,67.38,67.4,319703.0,54.6512,54.6917,54.5056,54.5218,319703.0
2018-04-13 10:00:00,67.42,67.5,67.3,67.45,41333.0,54.538,54.6027,54.4409,54.5622,41333.0
2018-04-13 10:05:00,67.46,67.64,67.35,67.55,74656.0,54.5703,54.7159,54.4813,54.6431,74656.0
2018-04-13 10:10:00,67.56,67.64,67.5,67.64,46897.0,54.6512,54.7159,54.6027,54.7159,46897.0
2018-04-13 10:15:00,67.64,67.97,67.62,67.97,63873.0,54.7159,54.9829,54.6998,54.9829,63873.0
2018-04-13 10:20:00,67.96,68.08,67.86,67.89,60605.0,54.9748,55.0719,54.8939,54.9182,60605.0
2018-04-13 10:25:00,67.88,67.89,67.51,67.54,56234.0,54.9101,54.9182,54.6108,54.635,56234.0
2018-04-13 10:30:00,67.57,67.64,67.37,67.63,58307.0,54.6593,54.7159,54.4975,54.7078,58307.0
2018-04-13 10:35:00,67.63,67.76,67.55,67.56,46140.0,54.7078,54.813,54.6431,54.6512,46140.0
2018-04-13 10:40:00,67.55,67.66,67.46,67.55,41726.0,54.6431,54.7321,54.5703,54.6431,41726.0
2018-04-13 10:45:00,67.55,67.58,67.42,67.54,61530.0,54.6431,54.6674,54.538,54.635,61530.0
2018-04-13 10:50:00,67.52,67.7,67.48,67.62,58496.0,54.6189,54.7645,54.5865,54.6998,58496.0
2018-04-13 10:55:00,67.65,67.68,67.57,67.6,42529.0,54.724,54.7483,54.6593,54.6836,42529.0
2018-04-13 11:00:00,67.6,67.63,67.47,67.58,188460.0,54.6836,54.7078,54.5784,54.6674,188460.0
2018-04-13 11:05:00,67.56,67.74,67.55,67.73,73112.0,54.6512,54.7968,54.6431,54.7887,73112.0
2018-04-13 11:10:00,67.73,67.89,67.7,67.86,53002.0,54.7887,54.9182,54.7645,54.8939,53002.0
2018-04-13 11:15:00,67.86,67.95,67.8,67.89,36289.0,54.8939,54.9667,54.8454,54.9182,36289.0
2018-04-13 11:20:00,67.89,67.95,67.83,67.95,35415.0,54.9182,54.9667,54.8696,54.9667,35415.0
2018-04-13 11:25:00,67.95,68.03,67.91,67.96,43197.0,54.9667,55.0314,54.9343,54.9748,43197.0
2018-04-13 11:30:00,67.95,67.95,67.79,67.79,52407.0,54.9667,54.9667,54.8373,54.8373,52407.0
2018-04-13 11:35:00,67.8,67.81,67.65,67.7,98566.0,54.8454,54.8535,54.724,54.7645,98566.0
2018-04-13 11:40:00,67.7,67.74,67.59,67.62,47420.0,54.7645,54.7968,54.6755,54.6998,47420.0
2018-04-13 11:45:00,67.63,67.69,67.55,67.57,36871.0,54.7078,54.7564,54.6431,54.6593,36871.0
2018-04-13 11:50:00,67.56,67.61,67.45,67.52,66044.0,54.6512,54.6917,54.5622,54.6189,66044.0
2018-04-13 11:55:00,67.52,67.62,67.49,67.61,38706.0,54.6189,54.6998,54.5946,54.6917,38706.0
2018-04-13 12:00:00,67.61,67.69,67.5,67.51,52347.0,54.6917,54.7564,54.6027,54.6108,52347.0
2018-04-13 12:05:00,67.51,67.6,67.43,67.48,36974.0,54.6108,54.6836,54.5461,54.5865,36974.0
2018-04-13 12:10:00,67.48,67.67,67.48,67.67,28680.0,54.5865,54.7402,54.5865,54.7402,28680.0
2018-04-13 12:15:00,67.66,67.71,67.62,67.68,40940.0,54.7321,54.7726,54.6998,54.7483,40940.0
2018-04-13 12:20:00,67.68,67.78,67.65,67.67,26772.0,54.7483,54.8292,54.724,54.7402,26772.0
2018-04-13 12:25:00,67.66,67.69,67.58,67.69,25420.0,54.7321,54.7564,54.6674,54.7564,25420.0
2018-04-13 12:30:00,67.69,67.71,67.53,67.56,24998.0,54.7564,54.7726,54.627,54.6512,24998.0
2018-04-13 12:35:00,67.56,67.59,67.49,67.57,38411.0,54.6512,54.6755,54.5946,54.6593,38411.0
2018-04-13 12:40:00,67.57,67.61,67.54,67.55,21023.0,54.6593,54.6917,54.635,54.6431,21023.0
2018-04-13 12:45:00,67.56,67.57,67.52,67.56,15460.0,54.6512,54.6593,54.6189,54.6512,15460.0
2018-04-13 12:50:00,67.57,67.63,67.52,67.55,31924.0,54.6593,54.7078,54.6189,54.6431,31924.0
2018-04-13 12:55:00,67.55,67.61,67.54,67.56,21233.0,54.6431,54.6917,54.635,54.6512,21233.0
2018-04-13 13:00:00,67.56,67.75,67.56,67.73,57162.0,54.6512,54.8049,54.6512,54.7887,57162.0
2018-04-13 13:05:00,67.72,67.76,67.67,67.69,29008.0,54.7807,54.813,54.7402,54.7564,29008.0
2018-04-13 13:10:00,67.7,67.72,67.64,67.72,43928.0,54.7645,54.7807,54.7159,54.7807,43928.0
2018-04-13 13:15:00,67.72,67.83,67.72,67.83,74983.0,54.7807,54.8696,54.7807,54.8696,74983.0
2018-04-13 13:20:00,67.83,67.86,67.79,67.81,37980.0,54.8696,54.8939,54.8373,54.8535,37980.0
2018-04-13 13:25:00,67.82,67.95,67.8,67.95,32285.0,54.8615,54.9667,54.8454,54.9667,32285.0
2018-04-13 13:30:00,67.96,68.0,67.93,67.97,43664.0,54.9748,55.0072,54.9505,54.9829,43664.0
2018-04-13 13:35:00,67.96,67.98,67.81,67.81,71708.0,54.9748,54.991,54.8535,54.8535,71708.0
2018-04-13 13:40:00,67.82,67.85,67.64,67.72,65743.0,54.8615,54.8858,54.7159,54.7807,65743.0
2018-04-13 13:45:00,67.72,67.76,67.65,67.71,51895.0,54.7807,54.813,54.724,54.7726,51895.0
2018-04-13 13:50:00,67.7,67.84,67.7,67.78,38455.0,54.7645,54.8777,54.7645,54.8292,38455.0
2018-04-13 13:55:00,67.79,67.86,67.76,67.8,68912.0,54.8373,54.8939,54.813,54.8454,68912.0
2018-04-13 14:00:00,67.81,67.86,67.79,67.82,31280.0,54.8535,54.8939,54.8373,54.8615,31280.0
2018-04-13 14:05:00,67.82,67.88,67.79,67.88,31378.0,54.8615,54.9101,54.8373,54.9101,31378.0
2018-04-13 14:10:00,67.88,67.89,67.79,67.8,27742.0,54.9101,54.9182,54.8373,54.8454,27742.0
2018-04-13 14:15:00,67.81,67.87,67.76,67.86,83930.0,54.8535,54.902,54.813,54.8939,83930.0
2018-04-13 14:20:00,67.86,67.88,67.81,67.84,39464.0,54.8939,54.9101,54.8535,54.8777,39464.0
2018-04-13 14:25:00,67.84,67.87,67.81,67.82,21869.0,54.8777,54.902,54.8535,54.8615,21869.0
2018-04-13 14:30:00,67.81,67.91,67.79,67.88,111181.0,54.8535,54.9343,54.8373,54.9101,111181.0
2018-04-13 14:35:00,67.88,67.92,67.79,67.86,59514.0,54.9101,54.9424,54.8373,54.8939,59514.0
2018-04-13 14:40:00,67.86,67.88,67.8,67.88,42372.0,54.8939,54.9101,54.8454,54.9101,42372.0
2018-04-13 14:45:00,67.88,67.93,67.84,67.85,42129.0,54.9101,54.9505,54.8777,54.8858,42129.0
2018-04-13 14:50:00,67.85,67.98,67.84,67.97,67598.0,54.8858,54.991,54.8777,54.9829,67598.0
2018-04-13 14:55:00,67.96,67.99,67.91,67.98,48987.0,54.9748,54.9991,54.9343,54.991,48987.0
2018-04-13 15:00:00,67.97,67.99,67.84,67.85,57526.0,54.9829,54.9991,54.8777,54.8858,57526.0
2018-04-13 15:05:00,67.86,67.96,67.83,67.92,57393.0,54.8939,54.9748,54.8696,54.9424,57393.0
2018-04-13 15:10:00,67.91,67.99,67.89,67.97,59781.0,54.9343,54.9991,54.9182,54.9829,59781.0
2018-04-13 15:15:00,67.96,67.97,67.78,67.79,154571.0,54.9748,54.9829,54.8292,54.8373,154571.0
2018-04-13 15:20:00,67.8,67.93,67.8,67.91,66723.0,54.8454,54.9505,54.8454,54.9343,66723.0
2018-04-13 15:25:00,67.91,67.97,67.86,67.94,64912.0,54.9343,54.9829,54.8939,54.9586,64912.0
2018-04-13 15:30:00,67.94,68.0,67.86,67.95,136370.0,54.9586,55.0072,54.8939,54.9667,136370.0
2018-04-13 15:35:00,67.95,67.96,67.86,67.91,67606.0,54.9667,54.9748,54.8939,54.9343,67606.0
2018-04-13 15:40:00,67.91,68.0,67.89,67.96,83309.0,54.9343,55.0072,54.9182,54.9748,83309.0
2018-04-13 15:45:00,67.96,68.06,67.93,68.0,142689.0,54.9748,55.0557,54.9505,55.0072,142689.0
2018-04-13 15:50:00,68.0,68.1,67.99,68.04,150925.0,55.0072,55.088,54.9991,55.0395,150925.0
2018-04-13 15:55:00,68.04,68.1,67.94,67.96,510466.0,55.0395,55.088,54.9586,54.9748,510466.0
2018-04-16 09:30:00,68.28,68.32,67.53,67.67,182186.0,55.2337,55.266,54.627,54.7402,182186.0
2018-04-16 09:35:00,67.68,67.75,67.52,67.63,77463.0,54.7483,54.8049,54.6189,54.7078,77463.0
2018-04-16 09:40:00,67.64,67.76,67.43,67.69,91442.0,54.7159,54.813,54.5461,54.7564,91442.0
2018-04-16 09:45:00,67.7,68.0,67.52,67.91,93106.0,54.7645,55.0072,54.6189,54.9343,93106.0
2018-04-16 09:50:00,67.9,67.92,67.72,67.73,86845.0,54.9263,54.9424,54.7807,54.7887,86845.0
2018-04-16 09:55:00,67.73,67.85,67.67,67.82,67264.0,54.7887,54.8858,54.7402,54.8615,67264.0
2018-04-16 10:00:00,67.82,68.05,67.82,67.95,113551.0,54.8615,55.0476,54.8615,54.9667,113551.0
2018-04-16 10:05:00,67.96,68.03,67.86,67.88,128837.0,54.9748,55.0314,54.8939,54.9101,128837.0
2018-04-16 10:10:00,67.88,68.0,67.86,67.87,54163.0,54.9101,55.0072,54.8939,54.902,54163.0
2018-04-16 10:15:00,67.86,67.92,67.75,67.8,82807.0,54.8939,54.9424,54.8049,54.8454,82807.0
2018-04-16 10:20:00,67.8,67.94,67.8,67.9,85186.0,54.8454,54.9586,54.8454,54.9263,85186.0
2018-04-16 10:25:00,67.9,68.07,67.86,67.99,67887.0,54.9263,55.0638,54.8939,54.9991,67887.0
2018-04-16 10:30:00,68.0,68.06,67.93,68.03,67093.0,55.0072,55.0557,54.9505,55.0314,67093.0
2018-04-16 10:35:00,68.03,68.1,67.94,67.97,112542.0,55.0314,55.088,54.9586,54.9829,112542.0
2018-04-16 10:40:00,67.98,68.14,67.98,68.08,54884.0,54.991,55.1204,54.991,55.0719,54884.0
2018-04-16 10:45:00,68.07,68.09,67.97,68.0,55707.0,55.0638,55.08,54.9829,55.0072,55707.0
2018-04-16 10:50:00,68.0,68.0,67.87,67.92,93813.0,55.0072,55.0072,54.902,54.9424,93813.0
2018-04-16 10:55:00,67.93,68.14,67.89,68.13,56857.0,54.9505,55.1204,54.9182,55.1123,56857.0
2018-04-16 11:00:00,68.13,68.21,68.11,68.12,49850.0,55.1123,55.177,55.0961,55.1042,49850.0
2018-04-16 11:05:00,68.13,68.27,68.12,68.24,51634.0,55.1123,55.2256,55.1042,55.2013,51634.0
2018-04-16 11:10:00,68.25,68.25,68.0,68.0,27694.0,55.2094,55.2094,55.0072,55.0072,27694.0
2018-04-16 11:15:00,68.0,68.03,67.95,68.02,55443.0,55.0072,55.0314,54.9667,55.0233,55443.0
2018-04-16 11:20:00,68.02,68.04,67.87,68.04,60067.0,55.0233,55.0395,54.902,55.0395,60067.0
2018-04-16 11:25:00,68.04,68.11,67.93,67.96,33585.0,55.0395,55.0961,54.9505,54.9748,33585.0
2018-04-16 11:30:00,67.92,67.98,67.89,67.91,36471.0,54.9424,54.991,54.9182,54.9343,36471.0
2018-04-16 11:35:00,67.92,68.0,67.89,67.99,25169.0,54.9424,55.0072,54.9182,54.9991,25169.0
2018-04-16 11:40:00,68.0,68.06,67.95,68.01,41455.0,55.0072,55.0557,54.9667,55.0152,41455.0
2018-04-16 11:45:00,68.02,68.07,67.99,68.0,24971.0,55.0233,55.0638,54.9991,55.0072,24971.0
2018-04-16 11:50:00,68.01,68.05,67.99,68.02,51607.0,55.0152,55.0476,54.9991,55.0233,51607.0
2018-04-16 11:55:00,68.03,68.12,68.01,68.04,37451.0,55.0314,55.1042,55.0152,55.0395,37451.0
2018-04-16 12:00:00,68.03,68.11,68.0,68.03,48969.0,55.0314,55.0961,55.0072,55.0314,48969.0
2018-04-16 12:05:00,68.04,68.08,67.95,68.01,28180.0,55.0395,55.0719,54.9667,55.0152,28180.0
2018-04-16 12:10:00,68.02,68.07,67.94,68.0,44991.0,55.0233,55.0638,54.9586,55.0072,44991.0
2018-04-16 12:15:00,68.0,68.08,67.98,68.0,35733.0,55.0072,55.0719,54.991,55.0072,35733.0
2018-04-16 12:20:00,68.0,68.04,67.96,67.97,52534.0,55.0072,55.0395,54.9748,54.9829,52534.0
2018-04-16 12:25:00,67.97,68.09,67.94,68.07,69496.0,54.9829,55.08,54.9586,55.0638,69496.0
2018-04-16 12:30:00,68.08,68.15,68.05,68.11,62719.0,55.0719,55.1285,55.0476,55.0961,62719.0
2018-04-16 12:35:00,68.11,68.11,68.04,68.07,38940.0,55.0961,55.0961,55.0395,55.0638,38940.0
2018-04-16 12:40:00,68.08,68.16,68.07,68.13,39395.0,55.0719,55.1366,55.0638,55.1123,39395.0
2018-04-16 12:45:00,68.13,68.21,68.13,68.15,28635.0,55.1123,55.177,55.1123,55.1285,28635.0
2018-04-16 12:50:00,68.16,68.26,68.16,68.16,41856.0,55.1366,55.2175,55.1366,55.1366,41856.0
2018-04-16 12:55:00,68.15,68.21,68.13,68.17,29343.0,55.1285,55.177,55.1123,55.1447,29343.0
2018-04-16 13:00:00,68.18,68.23,68.11,68.12,37697.0,55.1528,55.1932,55.0961,55.1042,37697.0
2018-04-16 13:05:00,68.12,68.14,68.02,68.08,63490.0,55.1042,55.1204,55.0233,55.0719,63490.0
2018-04-16 13:10:00,68.07,68.07,67.98,67.98,33869.0,55.0638,55.0638,54.991,54.991,33869.0
2018-04-16 13:15:00,67.96,68.04,67.95,68.0,27423.0,54.9748,55.0395,54.9667,55.0072,27423.0
2018-04-16 13:20:00,68.0,68.01,67.93,67.94,26679.0,55.0072,55.0152,54.9505,54.9586,26679.0
2018-04-16 13:25:00,67.94,68.02,67.91,67.97,58648.0,54.9586,55.0233,54.9343,54.9829,58648.0
2018-04-16 13:30:00,67.98,68.01,67.97,67.99,42863.0,54.991,55.0152,54.9829,54.9991,42863.0
2018-04-16 13:35:00,67.99,68.07,67.99,68.05,41116.0,54.9991,55.0638,54.9991,55.0476,41116.0
2018-04-16 13:40:00,68.05,68.12,68.03,68.04,37664.0,55.0476,55.1042,55.0314,55.0395,37664.0
2018-04-16 13:45:00,68.04,68.04,67.98,68.0,35813.0,55.0395,55.0395,54.991,55.0072,35813.0
2018-04-16 13:50:00,68.01,68.02,67.91,67.91,68944.0,55.0152,55.0233,54.9343,54.9343,68944.0
2018-04-16 13:55:00,67.92,68.03,67.91,68.03,69934.0,54.9424,55.0314,54.9343,55.0314,69934.0
2018-04-16 14:00:00,68.03,68.18,68.01,68.15,128548.0,55.0314,55.1528,55.0152,55.1285,128548.0
2018-04-16 14:05:00,68.15,68.36,68.14,68.36,100188.0,55.1285,55.2984,55.1204,55.2984,100188.0
2018-04-16 14:10:00,68.36,68.52,68.35,68.45,158675.0,55.2984,55.4278,55.2903,55.3712,158675.0
2018-04-16 14:15:00,68.46,68.57,68.45,68.55,72792.0,55.3793,55.4682,55.3712,55.4521,72792.0
2018-04-16 14:20:00,68.55,68.62,68.45,68.6,56231.0,55.4521,55.5087,55.3712,55.4925,56231.0
2018-04-16 14:25:00,68.6,68.61,68.41,68.42,148225.0,55.4925,55.5006,55.3388,55.3469,148225.0
2018-04-16 14:30:00,68.41,68.49,68.4,68.48,46647.0,55.3388,55.4035,55.3307,55.3954,46647.0
2018-04-16 14:35:00,68.49,68.63,68.49,68.53,81368.0,55.4035,55.5168,55.4035,55.4359,81368.0
2018-04-16 14:40:00,68.53,68.64,68.5,68.64,85224.0,55.4359,55.5249,55.4116,55.5249,85224.0
2018-04-16 14:45:00,68.64,68.67,68.58,68.67,131835.0,55.5249,55.5491,55.4763,55.5491,131835.0
2018-04-16 14:50:00,68.67,68.74,68.65,68.74,84541.0,55.5491,55.6058,55.533,55.6058,84541.0
2018-04-16 14:55:00,68.74,68.74,68.49,68.55,87163.0,55.6058,55.6058,55.4035,55.4521,87163.0
2018-04-16 15:00:00,68.55,68.61,68.53,68.56,48303.0,55.4521,55.5006,55.4359,55.4602,48303.0
2018-04-16 15:05:00,68.56,68.6,68.54,68.58,74010.0,55.4602,55.4925,55.444,55.4763,74010.0
2018-04-16 15:10:00,68.58,68.6,68.46,68.48,141916.0,55.4763,55.4925,55.3793,55.3954,141916.0
2018-04-16 15:15:00,68.48,68.51,68.37,68.44,145738.0,55.3954,55.4197,55.3065,55.3631,145738.0
2018-04-16 15:20:00,68.44,68.44,68.26,68.34,68682.0,55.3631,55.3631,55.2175,55.2822,68682.0
2018-04-16 15:25:00,68.34,68.44,68.33,68.4,123616.0,55.2822,55.3631,55.2741,55.3307,123616.0
2018-04-16 15:30:00,68.4,68.41,68.37,68.39,139814.0,55.3307,55.3388,55.3065,55.3226,139814.0
2018-04-16 15:35:00,68.38,68.45,68.36,68.45,95870.0,55.3145,55.3712,55.2984,55.3712,95870.0
2018-04-16 15:40:00,68.45,68.61,68.41,68.61,220816.0,55.3712,55.5006,55.3388,55.5006,220816.0
2018-04-16 15:45:00,68.6,68.6,68.43,68.52,153618.0,55.4925,55.4925,55.355,55.4278,153618.0
2018-04-16 15:50:00,68.52,68.57,68.5,68.57,351055.0,55.4278,55.4682,55.4116,55.4682,351055.0
2018-04-16 15:55:00,68.56,68.6,68.49,68.51,653278.0,55.4602,55.4925,55.4035,55.4197,653278.0
2018-04-17 09:30:00,68.52,68.66,67.95,68.35,312806.0,55.4278,55.541,54.9667,55.2903,312806.0
2018-04-17 09:35:00,68.35,68.41,68.15,68.2,266326.0,55.2903,55.3388,55.1285,55.1689,266326.0
2018-04-17 09:40:00,68.21,68.53,68.2,68.53,253861.0,55.177,55.4359,55.1689,55.4359,253861.0
2018-04-17 09:45:00,68.58,68.66,68.31,68.41,92836.0,55.4763,55.541,55.2579,55.3388,92836.0
2018-04-17 09:50:00,68.42,68.56,68.29,68.54,59106.0,55.3469,55.4602,55.2417,55.444,59106.0
2018-04-17 09:55:00,68.53,68.53,68.35,68.4,96385.0,55.4359,55.4359,55.2903,55.3307,96385.0
2018-04-17 10:00:00,68.4,68.48,68.36,68.47,82580.0,55.3307,55.3954,55.2984,55.3873,82580.0
2018-04-17 10:05:00,68.46,68.6,68.39,68.54,66453.0,55.3793,55.4925,55.3226,55.444,66453.0
2018-04-17 10:10:00,68.54,68.67,68.44,68.45,66081.0,55.444,55.5491,55.3631,55.3712,66081.0
2018-04-17 10:15:00,68.46,68.57,68.45,68.53,47329.0,55.3793,55.4682,55.3712,55.4359,47329.0
2018-04-17 10:20:00,68.55,68.59,68.44,68.45,38793.0,55.4521,55.4844,55.3631,55.3712,38793.0
2018-04-17 10:25:00,68.46,68.64,68.38,68.56,69223.0,55.3793,55.5249,55.3145,55.4602,69223.0
2018-04-17 10:30:00,68.57,68.71,68.56,68.64,36753.0,55.4682,55.5815,55.4602,55.5249,36753.0
2018-04-17 10:35:00,68.62,68.71,68.55,68.56,71164.0,55.5087,55.5815,55.4521,55.4602,71164.0
2018-04-17 10:40:00,68.56,68.58,68.45,68.56,56191.0,55.4602,55.4763,55.3712,55.4602,56191.0
2018-04-17 10:45:00,68.58,68.6,68.47,68.49,32787.0,55.4763,55.4925,55.3873,55.4035,32787.0
2018-04-17 10:50:00,68.48,68.67,68.47,68.65,67995.0,55.3954,55.5491,55.3873,55.533,67995.0
2018-04-17 10:55:00,68.66,68.73,68.48,68.54,47245.0,55.541,55.5977,55.3954,55.444,47245.0
2018-04-17 11:00:00,68.55,68.6,68.5,68.57,31663.0,55.4521,55.4925,55.4116,55.4682,31663.0
2018-04-17 11:05:00,68.56,68.7,68.56,68.58,46685.0,55.4602,55.5734,55.4602,55.4763,46685.0
2018-04-17 11:10:00,68.59,68.61,68.5,68.53,32060.0,55.4844,55.5006,55.4116,55.4359,32060.0
2018-04-17 11:15:00,68.53,68.58,68.43,68.44,89352.0,55.4359,55.4763,55.355,55.3631,89352.0
2018-04-17 11:20:00,68.45,68.61,68.4,68.6,107695.0,55.3712,55.5006,55.3307,55.4925,107695.0
2018-04-17 11:25:00,68.6,68.6,68.51,68.56,69848.0,55.4925,55.4925,55.4197,55.4602,69848.0
2018-04-17 11:30:00,68.56,68.62,68.47,68.48,32734.0,55.4602,55.5087,55.3873,55.3954,32734.0
2018-04-17 11:35:00,68.47,68.49,68.42,68.45,25443.0,55.3873,55.4035,55.3469,55.3712,25443.0
2018-04-17 11:40:00,68.45,68.58,68.45,68.53,107115.0,55.3712,55.4763,55.3712,55.4359,107115.0
2018-04-17 11:45:00,68.53,68.54,68.36,68.4,252992.0,55.4359,55.444,55.2984,55.3307,252992.0
2018-04-17 11:50:00,68.41,68.55,68.4,68.48,35285.0,55.3388,55.4521,55.3307,55.3954,35285.0
2018-04-17 11:55:00,68.47,68.52,68.45,68.51,85426.0,55.3873,55.4278,55.3712,55.4197,85426.0
2018-04-17 12:00:00,68.51,68.56,68.47,68.51,32478.0,55.4197,55.4602,55.3873,55.4197,32478.0
2018-04-17 12:05:00,68.51,68.68,68.51,68.65,46885.0,55.4197,55.5572,55.4197,55.533,46885.0
2018-04-17 12:10:00,68.65,68.71,68.59,68.7,75951.0,55.533,55.5815,55.4844,55.5734,75951.0
2018-04-17 12:15:00,68.7,68.7,68.58,68.58,28446.0,55.5734,55.5734,55.4763,55.4763,28446.0
2018-04-17 12:20:00,68.58,68.76,68.58,68.72,41239.0,55.4763,55.6219,55.4763,55.5896,41239.0
2018-04-17 12:25:00,68.73,68.78,68.69,68.73,29644.0,55.5977,55.6381,55.5653,55.5977,29644.0
2018-04-17 12:30:00,68.73,68.75,68.68,68.71,29414.0,55.5977,55.6138,55.5572,55.5815,29414.0
2018-04-17 12:35:00,68.7,68.71,68.64,68.7,27156.0,55.5734,55.5815,55.5249,55.5734,27156.0
2018-04-17 12:40:00,68.7,68.71,68.65,68.7,23537.0,55.5734,55.5815,55.533,55.5734,23537.0
2018-04-17 12:45:00,68.7,68.74,68.63,68.73,65740.0,55.5734,55.6058,55.5168,55.5977,65740.0
2018-04-17 12:50:00,68.73,68.77,68.7,68.7,26912.0,55.5977,55.63,55.5734,55.5734,26912.0
2018-04-17 12:55:00,68.7,68.73,68.69,68.71,14807.0,55.5734,55.5977,55.5653,55.5815,14807.0
2018-04-17 13:00:00,68.7,68.77,68.66,68.75,28378.0,55.5734,55.63,55.541,55.6138,28378.0
2018-04-17 13:05:00,68.74,68.85,68.74,68.77,33922.0,55.6058,55.6947,55.6058,55.63,33922.0
2018-04-17 13:10:00,68.77,68.84,68.76,68.77,20631.0,55.63,55.6867,55.6219,55.63,20631.0
2018-04-17 13:15:00,68.77,68.78,68.68,68.68,30957.0,55.63,55.6381,55.5572,55.5572,30957.0
2018-04-17 13:20:00,68.68,68.73,68.68,68.71,22220.0,55.5572,55.5977,55.5572,55.5815,22220.0
2018-04-17 13:25:00,68.71,68.75,68.67,68.75,21977.0,55.5815,55.6138,55.5491,55.6138,21977.0
2018-04-17 13:30:00,68.76,68.77,68.71,68.77,25482.0,55.6219,55.63,55.5815,55.63,25482.0
2018-04-17 13:35:00,68.76,68.77,68.73,68.76,39663.0,55.6219,55.63,55.5977,55.6219,39663.0
2018-04-17 13:40:00,68.76,68.77,68.71,68.77,33507.0,55.6219,55.63,55.5815,55.63,33507.0
2018-04-17 13:45:00,68.77,68.77,68.69,68.7,81139.0,55.63,55.63,55.5653,55.5734,81139.0
2018-04-17 13:50:00,68.69,68.71,68.65,68.65,108499.0,55.5653,55.5815,55.533,55.533,108499.0
2018-04-17 13:55:00,68.65,68.73,68.62,68.72,41694.0,55.533,55.5977,55.5087,55.5896,41694.0
2018-04-17 14:00:00,68.72,68.86,68.7,68.82,38285.0,55.5896,55.7028,55.5734,55.6705,38285.0
2018-04-17 14:05:00,68.81,68.84,68.78,68.83,20541.0,55.6624,55.6867,55.6381,55.6786,20541.0
2018-04-17 14:10:00,68.83,68.84,68.81,68.83,59558.0,55.6786,55.6867,55.6624,55.6786,59558.0
2018-04-17 14:15:00,68.83,68.98,68.81,68.95,46388.0,55.6786,55.7999,55.6624,55.7756,46388.0
2018-04-17 14:20:00,68.94,68.94,68.84,68.87,29398.0,55.7675,55.7675,55.6867,55.7109,29398.0
2018-04-17 14:25:00,68.86,68.86,68.81,68.84,40363.0,55.7028,55.7028,55.6624,55.6867,40363.0
2018-04-17 14:30:00,68.84,68.87,68.83,68.86,25197.0,55.6867,55.7109,55.6786,55.7028,25197.0
2018-04-17 14:35:00,68.86,68.88,68.85,68.87,18519.0,55.7028,55.719,55.6947,55.7109,18519.0
2018-04-17 14:40:00,68.88,68.91,68.87,68.9,22457.0,55.719,55.7433,55.7109,55.7352,22457.0
2018-04-17 14:45:00,68.9,68.9,68.85,68.86,22673.0,55.7352,55.7352,55.6947,55.7028,22673.0
2018-04-17 14:50:00,68.87,68.88,68.79,68.79,25914.0,55.7109,55.719,55.6462,55.6462,25914.0
2018-04-17 14:55:00,68.78,68.87,68.76,68.86,36196.0,55.6381,55.7109,55.6219,55.7028,36196.0
2018-04-17 15:00:00,68.87,68.89,68.84,68.86,30004.0,55.7109,55.7271,55.6867,55.7028,30004.0
2018-04-17 15:05:00,68.86,68.92,68.85,68.89,30088.0,55.7028,55.7514,55.6947,55.7271,30088.0
2018-04-17 15:10:00,68.89,68.91,68.81,68.82,34850.0,55.7271,55.7433,55.6624,55.6705,34850.0
2018-04-17 15:15:00,68.81,68.9,68.81,68.89,37411.0,55.6624,55.7352,55.6624,55.7271,37411.0
2018-04-17 15:20:00,68.89,68.93,68.86,68.86,36740.0,55.7271,55.7595,55.7028,55.7028,36740.0
2018-04-17 15:25:00,68.87,68.9,68.85,68.88,30886.0,55.7109,55.7352,55.6947,55.719,30886.0
2018-04-17 15:30:00,68.88,68.95,68.88,68.92,58810.0,55.719,55.7756,55.719,55.7514,58810.0
2018-04-17 15:35:00,68.92,68.96,68.84,68.85,52432.0,55.7514,55.7837,55.6867,55.6947,52432.0
2018-04-17 15:40:00,68.85,68.86,68.72,68.76,81387.0,55.6947,55.7028,55.5896,55.6219,81387.0
2018-04-17 15:45:00,68.77,68.8,68.74,68.76,85873.0,55.63,55.6543,55.6058,55.6219,85873.0
2018-04-17 15:50:00,68.76,68.77,68.62,68.62,99665.0,55.6219,55.63,55.5087,55.5087,99665.0
2018-04-17 15:55:00,68.62,68.7,68.6,68.65,273094.0,55.5087,55.5734,55.4925,55.533,273094.0
2018-04-18 09:30:00,69.62,70.29,69.55,69.86,385606.0,56.3176,56.8596,56.261,56.5118,385606.0
2018-04-18 09:35:00,69.83,70.25,69.83,69.95,130500.0,56.4875,56.8272,56.4875,56.5846,130500.0
2018-04-18 09:40:00,69.99,70.03,69.82,69.92,113268.0,56.6169,56.6493,56.4794,56.5603,113268.0
2018-04-18 09:45:00,69.92,70.14,69.82,70.11,141829.0,56.5603,56.7383,56.4794,56.714,141829.0
2018-04-18 09:50:00,70.1,70.24,69.91,69.99,96103.0,56.7059,56.8192,56.5522,56.6169,96103.0
2018-04-18 09:55:00,69.98,70.11,69.96,69.99,106256.0,56.6088,56.714,56.5927,56.6169,106256.0
2018-04-18 10:00:00,70.0,70.0,69.73,69.9,91065.0,56.625,56.625,56.4066,56.5441,91065.0
2018-04-18 10:05:00,69.88,69.94,69.62,69.75,91791.0,56.5279,56.5765,56.3176,56.4228,91791.0
2018-04-18 10:10:00,69.76,69.88,69.73,69.77,94282.0,56.4309,56.5279,56.4066,56.439,94282.0
2018-04-18 10:15:00,69.77,69.92,69.76,69.85,82352.0,56.439,56.5603,56.4309,56.5037,82352.0
2018-04-18 10:20:00,69.83,69.93,69.78,69.92,83977.0,56.4875,56.5684,56.447,56.5603,83977.0
2018-04-18 10:25:00,69.9,69.93,69.79,69.83,176408.0,56.5441,56.5684,56.4551,56.4875,176408.0
2018-04-18 10:30:00,69.84,70.28,69.84,70.25,104402.0,56.4956,56.8515,56.4956,56.8272,104402.0
2018-04-18 10:35:00,70.26,70.36,70.19,70.28,118083.0,56.8353,56.9162,56.7787,56.8515,118083.0
2018-04-18 10:40:00,70.27,70.43,70.26,70.41,139650.0,56.8434,56.9728,56.8353,56.9567,139650.0
2018-04-18 10:45:00,70.41,70.6,70.41,70.59,96158.0,56.9567,57.1104,56.9567,57.1023,96158.0
2018-04-18 10:50:00,70.59,70.6,70.41,70.47,112598.0,57.1023,57.1104,56.9567,57.0052,112598.0
2018-04-18 10:55:00,70.47,70.57,70.4,70.5,74925.0,57.0052,57.0861,56.9486,57.0295,74925.0
2018-04-18 11:00:00,70.49,70.58,70.44,70.58,63679.0,57.0214,57.0942,56.9809,57.0942,63679.0
2018-04-18 11:05:00,70.58,70.74,70.55,70.63,81509.0,57.0942,57.2236,57.0699,57.1346,81509.0
2018-04-18 11:10:00,70.64,70.64,70.43,70.44,115592.0,57.1427,57.1427,56.9728,56.9809,115592.0
2018-04-18 11:15:00,70.44,70.51,70.31,70.31,81838.0,56.9809,57.0376,56.8758,56.8758,81838.0
2018-04-18 11:20:00,70.32,70.35,70.28,70.32,57080.0,56.8839,56.9081,56.8515,56.8839,57080.0
2018-04-18 11:25:00,70.33,70.47,70.32,70.35,63514.0,56.892,57.0052,56.8839,56.9081,63514.0
2018-04-18 11:30:00,70.36,70.38,70.29,70.34,100891.0,56.9162,56.9324,56.8596,56.9,100891.0
2018-04-18 11:35:00,70.34,70.34,70.24,70.28,60208.0,56.9,56.9,56.8192,56.8515,60208.0
2018-04-18 11:40:00,70.28,70.3,70.03,70.04,75529.0,56.8515,56.8677,56.6493,56.6574,75529.0
2018-04-18 11:45:00,70.05,70.21,70.01,70.19,161761.0,56.6655,56.7949,56.6331,56.7787,161761.0
2018-04-18 11:50:00,70.19,70.28,70.15,70.22,46453.0,56.7787,56.8515,56.7463,56.803,46453.0
2018-04-18 11:55:00,70.22,70.29,70.19,70.2,73242.0,56.803,56.8596,56.7787,56.7868,73242.0
2018-04-18 12:00:00,70.2,70.32,70.2,70.31,74830.0,56.7868,56.8839,56.7868,56.8758,74830.0
2018-04-18 12:05:00,70.31,70.37,70.25,70.36,83664.0,56.8758,56.9243,56.8272,56.9162,83664.0
2018-04-18 12:10:00,70.35,70.4,70.3,70.33,88754.0,56.9081,56.9486,56.8677,56.892,88754.0
2018-04-18 12:15:00,70.32,70.41,70.29,70.41,45067.0,56.8839,56.9567,56.8596,56.9567,45067.0
2018-04-18 12:20:00,70.41,70.5,70.34,70.49,78283.0,56.9567,57.0295,56.9,57.0214,78283.0
2018-04-18 12:25:00,70.49,70.49,70.37,70.39,54879.0,57.0214,57.0214,56.9243,56.9405,54879.0
2018-04-18 12:30:00,70.39,70.47,70.38,70.39,54799.0,56.9405,57.0052,56.9324,56.9405,54799.0
2018-04-18 12:35:00,70.39,70.46,70.38,70.39,53162.0,56.9405,56.9971,56.9324,56.9405,53162.0
2018-04-18 12:40:00,70.39,70.49,70.38,70.45,49380.0,56.9405,57.0214,56.9324,56.989,49380.0
2018-04-18 12:45:00,70.45,70.48,70.39,70.42,43784.0,56.989,57.0133,56.9405,56.9648,43784.0
2018-04-18 12:50:00,70.42,70.51,70.4,70.49,45250.0,56.9648,57.0376,56.9486,57.0214,45250.0
2018-04-18 12:55:00,70.48,70.55,70.47,70.52,89814.0,57.0133,57.0699,57.0052,57.0457,89814.0
2018-04-18 13:00:00,70.52,70.66,70.48,70.66,65766.0,57.0457,57.1589,57.0133,57.1589,65766.0
2018-04-18 13:05:00,70.65,70.65,70.56,70.56,31586.0,57.1508,57.1508,57.078,57.078,31586.0
2018-04-18 13:10:00,70.56,70.66,70.55,70.64,35838.0,57.078,57.1589,57.0699,57.1427,35838.0
2018-04-18 13:15:00,70.64,70.67,70.6,70.65,36342.0,57.1427,57.167,57.1104,57.1508,36342.0
2018-04-18 13:20:00,70.65,70.68,70.57,70.59,39378.0,57.1508,57.1751,57.0861,57.1023,39378.0
2018-04-18 13:25:00,70.59,70.68,70.59,70.64,38960.0,57.1023,57.1751,57.1023,57.1427,38960.0
2018-04-18 13:30:00,70.64,70.68,70.63,70.64,36787.0,57.1427,57.1751,57.1346,57.1427,36787.0
2018-04-18 13:35:00,70.65,70.68,70.58,70.58,36218.0,57.1508,57.1751,57.0942,57.0942,36218.0
2018-04-18 13:40:00,70.59,70.6,70.55,70.59,31364.0,57.1023,57.1104,57.0699,57.1023,31364.0
2018-04-18 13:45:00,70.6,70.7,70.58,70.69,45496.0,57.1104,57.1913,57.0942,57.1832,45496.0
2018-04-18 13:50:00,70.69,70.73,70.64,70.72,36179.0,57.1832,57.2155,57.1427,57.2074,36179.0
2018-04-18 13:55:00,70.72,70.73,70.67,70.67,51612.0,57.2074,57.2155,57.167,57.167,51612.0
2018-04-18 14:00:00,70.67,70.71,70.6,70.69,90795.0,57.167,57.1993,57.1104,57.1832,90795.0
2018-04-18 14:05:00,70.68,70.75,70.65,70.65,48470.0,57.1751,57.2317,57.1508,57.1508,48470.0
2018-04-18 14:10:00,70.65,70.75,70.61,70.72,56944.0,57.1508,57.2317,57.1185,57.2074,56944.0
2018-04-18 14:15:00,70.72,70.76,70.71,70.76,44490.0,57.2074,57.2398,57.1993,57.2398,44490.0
2018-04-18 14:20:00,70.77,70.81,70.72,70.75,43309.0,57.2479,57.2802,57.2074,57.2317,43309.0
2018-04-18 14:25:00,70.76,70.81,70.72,70.76,52432.0,57.2398,57.2802,57.2074,57.2398,52432.0
2018-04-18 14:30:00,70.77,70.82,70.76,70.79,74563.0,57.2479,57.2883,57.2398,57.2641,74563.0
2018-04-18 14:35:00,70.8,70.82,70.74,70.8,82807.0,57.2722,57.2883,57.2236,57.2722,82807.0
2018-04-18 14:40:00,70.78,70.81,70.77,70.8,37875.0,57.256,57.2802,57.2479,57.2722,37875.0
2018-04-18 14:45:00,70.8,70.8,70.69,70.74,84265.0,57.2722,57.2722,57.1832,57.2236,84265.0
2018-04-18 14:50:00,70.74,70.77,70.68,70.69,114330.0,57.2236,57.2479,57.1751,57.1832,114330.0
2018-04-18 14:55:00,70.69,70.76,70.67,70.68,153902.0,57.1832,57.2398,57.167,57.1751,153902.0
2018-04-18 15:00:00,70.69,70.86,70.68,70.85,123763.0,57.1832,57.3207,57.1751,57.3126,123763.0
2018-04-18 15:05:00,70.86,71.0,70.86,70.88,86078.0,57.3207,57.4339,57.3207,57.3369,86078.0
2018-04-18 15:10:00,70.88,70.92,70.83,70.88,107023.0,57.3369,57.3692,57.2964,57.3369,107023.0
2018-04-18 15:15:00,70.88,70.93,70.81,70.84,57300.0,57.3369,57.3773,57.2802,57.3045,57300.0
2018-04-18 15:20:00,70.84,70.9,70.77,70.78,80611.0,57.3045,57.353,57.2479,57.256,80611.0
2018-04-18 15:25:00,70.77,70.78,70.67,70.67,144173.0,57.2479,57.256,57.167,57.167,144173.0
2018-04-18 15:30:00,70.67,70.68,70.59,70.65,90567.0,57.167,57.1751,57.1023,57.1508,90567.0
2018-04-18 15:35:00,70.65,70.71,70.63,70.7,100505.0,57.1508,57.1993,57.1346,57.1913,100505.0
2018-04-18 15:40:00,70.7,70.71,70.49,70.5,131402.0,57.1913,57.1993,57.0214,57.0295,131402.0
2018-04-18 15:45:00,70.5,70.51,70.33,70.35,167848.0,57.0295,57.0376,56.892,56.9081,167848.0
2018-04-18 15:50:00,70.35,70.43,70.3,70.33,175931.0,56.9081,56.9728,56.8677,56.892,175931.0
2018-04-18 15:55:00,70.32,70.36,70.22,70.35,465149.0,56.8839,56.9162,56.803,56.9081,465149.0
2018-04-19 09:30:00,70.37,70.56,70.26,70.29,193713.0,56.9243,57.078,56.8353,56.8596,193713.0
2018-04-19 09:35:00,70.29,70.67,70.18,70.65,112817.0,56.8596,57.167,56.7706,57.1508,112817.0
2018-04-19 09:40:00,70.64,70.65,70.21,70.23,79764.0,57.1427,57.1508,56.7949,56.8111,79764.0
2018-04-19 09:45:00,70.25,70.39,70.15,70.2,111925.0,56.8272,56.9405,56.7463,56.7868,111925.0
2018-04-19 09:50:00,70.21,70.29,70.08,70.29,180776.0,56.7949,56.8596,56.6897,56.8596,180776.0
2018-04-19 09:55:00,70.27,70.3,70.07,70.16,75240.0,56.8434,56.8677,56.6816,56.7544,75240.0
2018-04-19 10:00:00,70.17,70.17,69.82,69.83,119366.0,56.7625,56.7625,56.4794,56.4875,119366.0
2018-04-19 10:05:00,69.82,69.87,69.7,69.74,134828.0,56.4794,56.5198,56.3823,56.4147,134828.0
2018-04-19 10:10:00,69.74,70.26,69.73,70.24,76101.0,56.4147,56.8353,56.4066,56.8192,76101.0
2018-04-19 10:15:00,70.22,70.41,70.16,70.36,62749.0,56.803,56.9567,56.7544,56.9162,62749.0
2018-04-19 10:20:00,70.37,70.58,70.36,70.5,103607.0,56.9243,57.0942,56.9162,57.0295,103607.0
2018-04-19 10:25:00,70.5,70.55,70.46,70.55,63740.0,57.0295,57.0699,56.9971,57.0699,63740.0
2018-04-19 10:30:00,70.54,70.55,70.47,70.55,95704.0,57.0618,57.0699,57.0052,57.0699,95704.0
2018-04-19 10:35:00,70.54,70.69,70.48,70.57,176209.0,57.0618,57.1832,57.0133,57.0861,176209.0
2018-04-19 10:40:00,70.58,70.61,70.39,70.46,101597.0,57.0942,57.1185,56.9405,56.9971,101597.0
2018-04-19 10:45:00,70.45,70.5,70.35,70.46,92461.0,56.989,57.0295,56.9081,56.9971,92461.0
2018-04-19 10:50:00,70.46,70.6,70.36,70.52,91173.0,56.9971,57.1104,56.9162,57.0457,91173.0
2018-04-19 10:55:00,70.5,70.69,70.37,70.61,56170.0,57.0295,57.1832,56.9243,57.1185,56170.0
2018-04-19 11:00:00,70.62,70.75,70.62,70.74,51280.0,57.1265,57.2317,57.1265,57.2236,51280.0
2018-04-19 11:05:00,70.74,70.82,70.68,70.78,90327.0,57.2236,57.2883,57.1751,57.256,90327.0
2018-04-19 11:10:00,70.77,70.88,70.75,70.86,39262.0,57.2479,57.3369,57.2317,57.3207,39262.0
2018-04-19 11:15:00,70.87,70.87,70.71,70.74,54075.0,57.3288,57.3288,57.1993,57.2236,54075.0
2018-04-19 11:20:00,70.71,70.92,70.68,70.9,57354.0,57.1993,57.3692,57.1751,57.353,57354.0
2018-04-19 11:25:00,70.89,70.91,70.77,70.82,33056.0,57.345,57.3611,57.2479,57.2883,33056.0
2018-04-19 11:30:00,70.83,70.87,70.69,70.7,59975.0,57.2964,57.3288,57.1832,57.1913,59975.0
2018-04-19 11:35:00,70.71,70.72,70.44,70.46,62116.0,57.1993,57.2074,56.9809,56.9971,62116.0
2018-04-19 11:40:00,70.46,70.56,70.42,70.55,42392.0,56.9971,57.078,56.9648,57.0699,42392.0
2018-04-19 11:45:00,70.56,70.56,70.43,70.5,71835.0,57.078,57.078,56.9728,57.0295,71835.0
2018-04-19 11:50:00,70.5,70.52,70.31,70.33,62501.0,57.0295,57.0457,56.8758,56.892,62501.0
2018-04-19 11:55:00,70.34,70.37,70.11,70.13,138672.0,56.9,56.9243,56.714,56.7302,138672.0
2018-04-19 12:00:00,70.12,70.28,70.09,70.2,65904.0,56.7221,56.8515,56.6978,56.7868,65904.0
2018-04-19 12:05:00,70.2,70.2,70.06,70.14,132616.0,56.7868,56.7868,56.6735,56.7383,132616.0
2018-04-19 12:10:00,70.14,70.16,70.06,70.16,51676.0,56.7383,56.7544,56.6735,56.7544,51676.0
2018-04-19 12:15:00,70.16,70.17,70.04,70.11,53513.0,56.7544,56.7625,56.6574,56.714,53513.0
2018-04-19 12:20:00,70.11,70.31,70.11,70.28,105997.0,56.714,56.8758,56.714,56.8515,105997.0
2018-04-19 12:25:00,70.28,70.28,70.07,70.08,61694.0,56.8515,56.8515,56.6816,56.6897,61694.0
2018-04-19 12:30:00,70.11,70.16,70.01,70.02,51752.0,56.714,56.7544,56.6331,56.6412,51752.0
2018-04-19 12:35:00,70.02,70.12,70.01,70.07,36223.0,56.6412,56.7221,56.6331,56.6816,36223.0
2018-04-19 12:40:00,70.11,70.11,70.02,70.07,21588.0,56.714,56.714,56.6412,56.6816,21588.0
2018-04-19 12:45:00,70.08,70.21,70.06,70.06,35214.0,56.6897,56.7949,56.6735,56.6735,35214.0
2018-04-19 12:50:00,70.05,70.2,70.04,70.15,59025.0,56.6655,56.7868,56.6574,56.7463,59025.0
2018-04-19 12:55:00,70.15,70.17,69.97,70.03,46385.0,56.7463,56.7625,56.6007,56.6493,46385.0
2018-04-19 13:00:00,70.02,70.04,69.86,69.87,45499.0,56.6412,56.6574,56.5118,56.5198,45499.0
2018-04-19 13:05:00,69.88,69.92,69.83,69.86,43009.0,56.5279,56.5603,56.4875,56.5118,43009.0
2018-04-19 13:10:00,69.87,69.99,69.84,69.92,25728.0,56.5198,56.6169,56.4956,56.5603,25728.0
2018-04-19 13:15:00,69.93,70.02,69.9,69.92,29590.0,56.5684,56.6412,56.5441,56.5603,29590.0
2018-04-19 13:20:00,69.91,69.92,69.71,69.76,34061.0,56.5522,56.5603,56.3904,56.4309,34061.0
2018-04-19 13:25:00,69.76,69.8,69.71,69.73,47709.0,56.4309,56.4632,56.3904,56.4066,47709.0
2018-04-19 13:30:00,69.75,69.79,69.7,69.75,47957.0,56.4228,56.4551,56.3823,56.4228,47957.0
2018-04-19 13:35:00,69.75,69.84,69.73,69.83,85591.0,56.4228,56.4956,56.4066,56.4875,85591.0
2018-04-19 13:40:00,69.84,69.87,69.77,69.84,56847.0,56.4956,56.5198,56.439,56.4956,56847.0
2018-04-19 13:45:00,69.84,69.97,69.84,69.95,26993.0,56.4956,56.6007,56.4956,56.5846,26993.0
2018-04-19 13:50:00,69.97,69.98,69.89,69.93,39940.0,56.6007,56.6088,56.536,56.5684,39940.0
2018-04-19 13:55:00,69.93,70.13,69.91,70.02,85666.0,56.5684,56.7302,56.5522,56.6412,85666.0
2018-04-19 14:00:00,70.01,70.02,69.9,69.9,27754.0,56.6331,56.6412,56.5441,56.5441,27754.0
2018-04-19 14:05:00,69.9,70.03,69.87,69.98,39550.0,56.5441,56.6493,56.5198,56.6088,39550.0
2018-04-19 14:10:00,69.98,70.07,69.98,70.03,46652.0,56.6088,56.6816,56.6088,56.6493,46652.0
2018-04-19 14:15:00,70.02,70.05,69.96,69.99,37281.0,56.6412,56.6655,56.5927,56.6169,37281.0
2018-04-19 14:20:00,69.98,70.04,69.93,69.98,30410.0,56.6088,56.6574,56.5684,56.6088,30410.0
2018-04-19 14:25:00,69.99,70.02,69.91,70.0,49948.0,56.6169,56.6412,56.5522,56.625,49948.0
2018-04-19 14:30:00,70.0,70.04,69.97,70.01,55120.0,56.625,56.6574,56.6007,56.6331,55120.0
2018-04-19 14:35:00,70.03,70.14,69.97,70.14,59155.0,56.6493,56.7383,56.6007,56.7383,59155.0
2018-04-19 14:40:00,70.13,70.33,70.13,70.25,84275.0,56.7302,56.892,56.7302,56.8272,84275.0
2018-04-19 14:45:00,70.24,70.28,70.22,70.23,38926.0,56.8192,56.8515,56.803,56.8111,38926.0
2018-04-19 14:50:00,70.23,70.26,70.15,70.25,130383.0,56.8111,56.8353,56.7463,56.8272,130383.0
2018-04-19 14:55:00,70.25,70.36,70.25,70.34,45502.0,56.8272,56.9162,56.8272,56.9,45502.0
2018-04-19 15:00:00,70.34,70.34,70.22,70.31,51354.0,56.9,56.9,56.803,56.8758,51354.0
2018-04-19 15:05:00,70.3,70.4,70.26,70.38,71760.0,56.8677,56.9486,56.8353,56.9324,71760.0
2018-04-19 15:10:00,70.38,70.38,70.29,70.32,60165.0,56.9324,56.9324,56.8596,56.8839,60165.0
2018-04-19 15:15:00,70.32,70.43,70.3,70.43,66220.0,56.8839,56.9728,56.8677,56.9728,66220.0
2018-04-19 15:20:00,70.43,70.44,70.34,70.41,57720.0,56.9728,56.9809,56.9,56.9567,57720.0
2018-04-19 15:25:00,70.41,70.41,70.33,70.4,47252.0,56.9567,56.9567,56.892,56.9486,47252.0
2018-04-19 15:30:00,70.39,70.46,70.31,70.46,90009.0,56.9405,56.9971,56.8758,56.9971,90009.0
2018-04-19 15:35:00,70.46,70.67,70.46,70.5,119367.0,56.9971,57.167,56.9971,57.0295,119367.0
2018-04-19 15:40:00,70.5,70.52,70.32,70.35,130183.0,57.0295,57.0457,56.8839,56.9081,130183.0
2018-04-19 15:45:00,70.35,70.37,70.17,70.21,156652.0,56.9081,56.9243,56.7625,56.7949,156652.0
2018-04-19 15:50:00,70.21,70.35,70.18,70.28,201391.0,56.7949,56.9081,56.7706,56.8515,201391.0
2018-04-19 15:55:00,70.27,70.32,70.18,70.28,362313.0,56.8434,56.8839,56.7706,56.8515,362313.0
2018-04-20 09:30:00,70.81,71.25,70.1,70.11,734375.0,57.2802,57.6362,56.7059,56.714,734375.0
2018-04-20 09:35:00,70.07,70.5,69.68,69.77,337716.0,56.6816,57.0295,56.3662,56.439,337716.0
2018-04-20 09:40:00,69.76,69.92,69.45,69.45,246595.0,56.4309,56.5603,56.1801,56.1801,246595.0
2018-04-20 09:45:00,69.44,69.59,69.2,69.28,188027.0,56.172,56.2933,55.9779,56.0426,188027.0
2018-04-20 09:50:00,69.28,69.44,69.13,69.18,109901.0,56.0426,56.172,55.9212,55.9617,109901.0
2018-04-20 09:55:00,69.18,69.21,69.01,69.11,203676.0,55.9617,55.986,55.8242,55.9051,203676.0
2018-04-20 10:00:00,69.13,69.24,68.89,69.23,198561.0,55.9212,56.0102,55.7271,56.0021,198561.0
2018-04-20 10:05:00,69.23,69.48,69.08,69.22,242138.0,56.0021,56.2044,55.8808,55.994,242138.0
2018-04-20 10:10:00,69.23,69.39,69.02,69.11,201915.0,56.0021,56.1316,55.8323,55.9051,201915.0
2018-04-20 10:15:00,69.11,69.27,69.11,69.16,107762.0,55.9051,56.0345,55.9051,55.9455,107762.0
2018-04-20 10:20:00,69.15,69.24,69.03,69.03,93855.0,55.9374,56.0102,55.8403,55.8403,93855.0
2018-04-20 10:25:00,69.03,69.06,68.74,68.96,136351.0,55.8403,55.8646,55.6058,55.7837,136351.0
2018-04-20 10:30:00,68.98,69.32,68.98,69.32,93551.0,55.7999,56.0749,55.7999,56.0749,93551.0
2018-04-20 10:35:00,69.31,69.46,69.22,69.42,90678.0,56.0668,56.1882,55.994,56.1558,90678.0
2018-04-20 10:40:00,69.42,69.53,69.39,69.45,128722.0,56.1558,56.2448,56.1316,56.1801,128722.0
2018-04-20 10:45:00,69.45,69.67,69.41,69.43,104215.0,56.1801,56.3581,56.1477,56.1639,104215.0
2018-04-20 10:50:00,69.44,69.44,69.23,69.28,79624.0,56.172,56.172,56.0021,56.0426,79624.0
2018-04-20 10:55:00,69.24,69.3,69.2,69.27,72926.0,56.0102,56.0588,55.9779,56.0345,72926.0
2018-04-20 11:00:00,69.27,69.42,69.24,69.31,59614.0,56.0345,56.1558,56.0102,56.0668,59614.0
2018-04-20 11:05:00,69.3,69.52,69.25,69.44,62685.0,56.0588,56.2367,56.0183,56.172,62685.0
2018-04-20 11:10:00,69.43,69.5,69.12,69.19,101134.0,56.1639,56.2205,55.9132,55.9698,101134.0
2018-04-20 11:15:00,69.17,69.33,69.13,69.32,37874.0,55.9536,56.083,55.9212,56.0749,37874.0
2018-04-20 11:20:00,69.33,69.38,69.21,69.35,32806.0,56.083,56.1235,55.986,56.0992,32806.0
2018-04-20 11:25:00,69.33,69.44,69.23,69.44,101365.0,56.083,56.172,56.0021,56.172,101365.0
2018-04-20 11:30:00,69.41,69.81,69.41,69.81,104768.0,56.1477,56.4713,56.1477,56.4713,104768.0
2018-04-20 11:35:00,69.79,69.8,69.66,69.76,95427.0,56.4551,56.4632,56.35,56.4309,95427.0
2018-04-20 11:40:00,69.76,69.97,69.76,69.82,49183.0,56.4309,56.6007,56.4309,56.4794,49183.0
2018-04-20 11:45:00,69.84,69.85,69.68,69.82,89198.0,56.4956,56.5037,56.3662,56.4794,89198.0
2018-04-20 11:50:00,69.82,69.89,69.56,69.63,61230.0,56.4794,56.536,56.2691,56.3257,61230.0
2018-04-20 11:55:00,69.61,69.61,69.38,69.4,51114.0,56.3095,56.3095,56.1235,56.1397,51114.0
2018-04-20 12:00:00,69.4,69.42,69.27,69.27,51566.0,56.1397,56.1558,56.0345,56.0345,51566.0
2018-04-20 12:05:00,69.27,69.37,69.25,69.32,44880.0,56.0345,56.1154,56.0183,56.0749,44880.0
2018-04-20 12:10:00,69.31,69.46,69.31,69.35,40431.0,56.0668,56.1882,56.0668,56.0992,40431.0
2018-04-20 12:15:00,69.32,69.34,69.14,69.26,46728.0,56.0749,56.0911,55.9293,56.0264,46728.0
2018-04-20 12:20:00,69.26,69.45,69.25,69.37,55289.0,56.0264,56.1801,56.0183,56.1154,55289.0
2018-04-20 12:25:00,69.39,69.39,69.15,69.18,83605.0,56.1316,56.1316,55.9374,55.9617,83605.0
2018-04-20 12:30:00,69.2,69.2,69.05,69.17,42031.0,55.9779,55.9779,55.8565,55.9536,42031.0
2018-04-20 12:35:00,69.16,69.32,69.13,69.15,67386.0,55.9455,56.0749,55.9212,55.9374,67386.0
2018-04-20 12:40:00,69.14,69.17,69.01,69.12,83046.0,55.9293,55.9536,55.8242,55.9132,83046.0
2018-04-20 12:45:00,69.12,69.13,68.9,68.92,53836.0,55.9132,55.9212,55.7352,55.7514,53836.0
2018-04-20 12:50:00,68.93,68.98,68.85,68.87,68584.0,55.7595,55.7999,55.6947,55.7109,68584.0
2018-04-20 12:55:00,68.87,68.94,68.82,68.93,31160.0,55.7109,55.7675,55.6705,55.7595,31160.0
2018-04-20 13:00:00,68.93,69.05,68.85,68.85,122775.0,55.7595,55.8565,55.6947,55.6947,122775.0
2018-04-20 13:05:00,68.85,69.01,68.77,68.94,60380.0,55.6947,55.8242,55.63,55.7675,60380.0
2018-04-20 13:10:00,68.92,69.13,68.92,69.12,27069.0,55.7514,55.9212,55.7514,55.9132,27069.0
2018-04-20 13:15:00,69.11,69.15,69.04,69.12,40501.0,55.9051,55.9374,55.8484,55.9132,40501.0
2018-04-20 13:20:00,69.12,69.14,68.9,68.93,38373.0,55.9132,55.9293,55.7352,55.7595,38373.0
2018-04-20 13:25:00,68.95,69.12,68.92,69.11,50152.0,55.7756,55.9132,55.7514,55.9051,50152.0
2018-04-20 13:30:00,69.09,69.13,69.06,69.07,43955.0,55.8889,55.9212,55.8646,55.8727,43955.0
2018-04-20 13:35:00,69.07,69.17,69.06,69.16,47019.0,55.8727,55.9536,55.8646,55.9455,47019.0
2018-04-20 13:40:00,69.16,69.27,69.11,69.27,45974.0,55.9455,56.0345,55.9051,56.0345,45974.0
2018-04-20 13:45:00,69.26,69.29,69.07,69.09,78416.0,56.0264,56.0507,55.8727,55.8889,78416.0
2018-04-20 13:50:00,69.1,69.25,69.08,69.24,105064.0,55.897,56.0183,55.8808,56.0102,105064.0
2018-04-20 13:55:00,69.24,69.31,69.19,69.26,50720.0,56.0102,56.0668,55.9698,56.0264,50720.0
2018-04-20 14:00:00,69.26,69.41,69.23,69.35,72859.0,56.0264,56.1477,56.0021,56.0992,72859.0
2018-04-20 14:05:00,69.38,69.39,69.18,69.32,92735.0,56.1235,56.1316,55.9617,56.0749,92735.0
2018-04-20 14:10:00,69.31,69.5,69.28,69.45,130104.0,56.0668,56.2205,56.0426,56.1801,130104.0
2018-04-20 14:15:00,69.44,69.46,69.36,69.45,50006.0,56.172,56.1882,56.1073,56.1801,50006.0
2018-04-20 14:20:00,69.44,69.5,69.34,69.35,71815.0,56.172,56.2205,56.0911,56.0992,71815.0
2018-04-20 14:25:00,69.35,69.35,69.12,69.31,95753.0,56.0992,56.0992,55.9132,56.0668,95753.0
2018-04-20 14:30:00,69.29,69.32,69.09,69.1,39710.0,56.0507,56.0749,55.8889,55.897,39710.0
2018-04-20 14:35:00,69.08,69.19,69.02,69.04,48011.0,55.8808,55.9698,55.8323,55.8484,48011.0
2018-04-20 14:40:00,69.05,69.2,69.0,69.17,43719.0,55.8565,55.9779,55.8161,55.9536,43719.0
2018-04-20 14:45:00,69.16,69.18,69.09,69.17,29172.0,55.9455,55.9617,55.8889,55.9536,29172.0
2018-04-20 14:50:00,69.16,69.2,69.08,69.18,119685.0,55.9455,55.9779,55.8808,55.9617,119685.0
2018-04-20 14:55:00,69.17,69.3,69.17,69.21,44804.0,55.9536,56.0588,55.9536,55.986,44804.0
2018-04-20 15:00:00,69.21,69.21,69.1,69.13,46320.0,55.986,55.986,55.897,55.9212,46320.0
2018-04-20 15:05:00,69.12,69.12,68.8,68.81,53303.0,55.9132,55.9132,55.6543,55.6624,53303.0
2018-04-20 15:10:00,68.81,68.89,68.76,68.83,88538.0,55.6624,55.7271,55.6219,55.6786,88538.0
2018-04-20 15:15:00,68.83,68.83,68.64,68.65,85744.0,55.6786,55.6786,55.5249,55.533,85744.0
2018-04-20 15:20:00,68.64,68.9,68.63,68.87,66627.0,55.5249,55.7352,55.5168,55.7109,66627.0
2018-04-20 15:25:00,68.87,68.96,68.8,68.9,55433.0,55.7109,55.7837,55.6543,55.7352,55433.0
2018-04-20 15:30:00,68.91,68.91,68.82,68.9,69224.0,55.7433,55.7433,55.6705,55.7352,69224.0
2018-04-20 15:35:00,68.91,69.05,68.87,69.02,88808.0,55.7433,55.8565,55.7109,55.8323,88808.0
2018-04-20 15:40:00,69.03,69.09,68.9,68.9,108303.0,55.8403,55.8889,55.7352,55.7352,108303.0
2018-04-20 15:45:00,68.9,69.0,68.88,69.0,162232.0,55.7352,55.8161,55.719,55.8161,162232.0
2018-04-20 15:50:00,69.0,69.02,68.94,69.01,192029.0,55.8161,55.8323,55.7675,55.8242,192029.0
2018-04-20 15:55:00,69.0,69.24,69.0,69.22,562929.0,55.8161,56.0102,55.8161,55.994,562929.0
2018-04-23 09:30:00,68.7,68.97,68.4,68.59,194536.0,55.5734,55.7918,55.3307,55.4844,194536.0
2018-04-23 09:35:00,68.59,68.68,68.21,68.32,100176.0,55.4844,55.5572,55.177,55.266,100176.0
2018-04-23 09:40:00,68.27,68.5,68.23,68.38,145937.0,55.2256,55.4116,55.1932,55.3145,145937.0
2018-04-23 09:45:00,68.36,68.38,67.7,67.85,195866.0,55.2984,55.3145,54.7645,54.8858,195866.0
2018-04-23 09:50:00,67.84,67.85,67.65,67.79,137121.0,54.8777,54.8858,54.724,54.8373,137121.0
2018-04-23 09:55:00,67.81,67.88,67.56,67.65,150977.0,54.8535,54.9101,54.6512,54.724,150977.0
2018-04-23 10:00:00,67.67,67.83,67.6,67.83,72870.0,54.7402,54.8696,54.6836,54.8696,72870.0
2018-04-23 10:05:00,67.81,67.83,67.51,67.58,67784.0,54.8535,54.8696,54.6108,54.6674,67784.0
2018-04-23 10:10:00,67.62,67.8,67.55,67.63,65738.0,54.6998,54.8454,54.6431,54.7078,65738.0
2018-04-23 10:15:00,67.65,67.81,67.63,67.78,74139.0,54.724,54.8535,54.7078,54.8292,74139.0
2018-04-23 10:20:00,67.8,67.84,67.68,67.8,140660.0,54.8454,54.8777,54.7483,54.8454,140660.0
2018-04-23 10:25:00,67.79,67.84,67.68,67.81,307937.0,54.8373,54.8777,54.7483,54.8535,307937.0
2018-04-23 10:30:00,67.83,67.84,67.63,67.71,79454.0,54.8696,54.8777,54.7078,54.7726,79454.0
2018-04-23 10:35:00,67.71,67.83,67.67,67.82,71020.0,54.7726,54.8696,54.7402,54.8615,71020.0
2018-04-23 10:40:00,67.82,67.9,67.75,67.83,59253.0,54.8615,54.9263,54.8049,54.8696,59253.0
2018-04-23 10:45:00,67.85,67.97,67.81,67.95,45164.0,54.8858,54.9829,54.8535,54.9667,45164.0
2018-04-23 10:50:00,67.95,68.17,67.93,68.08,105705.0,54.9667,55.1447,54.9505,55.0719,105705.0
2018-04-23 10:55:00,68.09,68.09,67.88,67.94,68872.0,55.08,55.08,54.9101,54.9586,68872.0
2018-04-23 11:00:00,67.95,68.16,67.95,68.05,60447.0,54.9667,55.1366,54.9667,55.0476,60447.0
2018-04-23 11:05:00,68.05,68.24,68.05,68.21,61641.0,55.0476,55.2013,55.0476,55.177,61641.0
2018-04-23 11:10:00,68.23,68.38,68.18,68.19,59760.0,55.1932,55.3145,55.1528,55.1608,59760.0
2018-04-23 11:15:00,68.2,68.3,68.12,68.28,114935.0,55.1689,55.2498,55.1042,55.2337,114935.0
2018-04-23 11:20:00,68.28,68.29,68.07,68.24,43220.0,55.2337,55.2417,55.0638,55.2013,43220.0
2018-04-23 11:25:00,68.23,68.27,68.12,68.25,32608.0,55.1932,55.2256,55.1042,55.2094,32608.0
2018-04-23 11:30:00,68.24,68.24,68.09,68.17,40197.0,55.2013,55.2013,55.08,55.1447,40197.0
2018-04-23 11:35:00,68.16,68.17,68.01,68.03,37380.0,55.1366,55.1447,55.0152,55.0314,37380.0
2018-04-23 11:40:00,68.04,68.13,68.04,68.08,24185.0,55.0395,55.1123,55.0395,55.0719,24185.0
2018-04-23 11:45:00,68.07,68.1,67.93,67.94,40537.0,55.0638,55.088,54.9505,54.9586,40537.0
2018-04-23 11:50:00,67.94,68.13,67.93,68.13,52526.0,54.9586,55.1123,54.9505,55.1123,52526.0
2018-04-23 11:55:00,68.13,68.24,68.09,68.24,182736.0,55.1123,55.2013,55.08,55.2013,182736.0
2018-04-23 12:00:00,68.24,68.36,68.21,68.36,56932.0,55.2013,55.2984,55.177,55.2984,56932.0
2018-04-23 12:05:00,68.35,68.36,68.19,68.25,48523.0,55.2903,55.2984,55.1608,55.2094,48523.0
2018-04-23 12:10:00,68.25,68.33,68.22,68.24,51872.0,55.2094,55.2741,55.1851,55.2013,51872.0
2018-04-23 12:15:00,68.24,68.29,68.16,68.19,46704.0,55.2013,55.2417,55.1366,55.1608,46704.0
2018-04-23 12:20:00,68.19,68.22,68.13,68.19,31739.0,55.1608,55.1851,55.1123,55.1608,31739.0
2018-04-23 12:25:00,68.2,68.25,68.19,68.23,22373.0,55.1689,55.2094,55.1608,55.1932,22373.0
2018-04-23 12:30:00,68.23,68.38,68.23,68.36,28186.0,55.1932,55.3145,55.1932,55.2984,28186.0
2018-04-23 12:35:00,68.35,68.38,68.3,68.36,53542.0,55.2903,55.3145,55.2498,55.2984,53542.0
2018-04-23 12:40:00,68.36,68.41,68.28,68.28,45547.0,55.2984,55.3388,55.2337,55.2337,45547.0
2018-04-23 12:45:00,68.29,68.36,68.24,68.25,21202.0,55.2417,55.2984,55.2013,55.2094,21202.0
2018-04-23 12:50:00,68.26,68.32,68.21,68.3,37425.0,55.2175,55.266,55.177,55.2498,37425.0
2018-04-23 12:55:00,68.31,68.34,68.23,68.33,24507.0,55.2579,55.2822,55.1932,55.2741,24507.0
2018-04-23 13:00:00,68.32,68.35,68.27,68.3,22819.0,55.266,55.2903,55.2256,55.2498,22819.0
2018-04-23 13:05:00,68.3,68.31,68.22,68.23,32526.0,55.2498,55.2579,55.1851,55.1932,32526.0
2018-04-23 13:10:00,68.22,68.32,68.22,68.27,29485.0,55.1851,55.266,55.1851,55.2256,29485.0
2018-04-23 13:15:00,68.26,68.38,68.26,68.37,24026.0,55.2175,55.3145,55.2175,55.3065,24026.0
2018-04-23 13:20:00,68.37,68.37,68.27,68.32,23736.0,55.3065,55.3065,55.2256,55.266,23736.0
2018-04-23 13:25:00,68.33,68.36,68.22,68.26,29646.0,55.2741,55.2984,55.1851,55.2175,29646.0
2018-04-23 13:30:00,68.25,68.28,68.2,68.2,55937.0,55.2094,55.2337,55.1689,55.1689,55937.0
2018-04-23 13:35:00,68.19,68.26,68.17,68.23,21605.0,55.1608,55.2175,55.1447,55.1932,21605.0
2018-04-23 13:40:00,68.23,68.28,68.21,68.25,19944.0,55.1932,55.2337,55.177,55.2094,19944.0
2018-04-23 13:45:00,68.25,68.39,68.24,68.32,67006.0,55.2094,55.3226,55.2013,55.266,67006.0
2018-04-23 13:50:00,68.33,68.5,68.31,68.47,49505.0,55.2741,55.4116,55.2579,55.3873,49505.0
2018-04-23 13:55:00,68.46,68.51,68.44,68.5,36581.0,55.3793,55.4197,55.3631,55.4116,36581.0
2018-04-23 14:00:00,68.51,68.57,68.46,68.56,59308.0,55.4197,55.4682,55.3793,55.4602,59308.0
2018-04-23 14:05:00,68.55,68.56,68.22,68.27,44780.0,55.4521,55.4602,55.1851,55.2256,44780.0
2018-04-23 14:10:00,68.28,68.34,68.24,68.24,28025.0,55.2337,55.2822,55.2013,55.2013,28025.0
2018-04-23 14:15:00,68.24,68.28,68.17,68.24,36818.0,55.2013,55.2337,55.1447,55.2013,36818.0
2018-04-23 14:20:00,68.24,68.27,68.17,68.23,36732.0,55.2013,55.2256,55.1447,55.1932,36732.0
2018-04-23 14:25:00,68.24,68.28,68.18,68.28,28503.0,55.2013,55.2337,55.1528,55.2337,28503.0
2018-04-23 14:30:00,68.28,68.28,68.11,68.11,42856.0,55.2337,55.2337,55.0961,55.0961,42856.0
2018-04-23 14:35:00,68.11,68.14,68.07,68.1,72155.0,55.0961,55.1204,55.0638,55.088,72155.0
2018-04-23 14:40:00,68.11,68.16,68.07,68.15,89737.0,55.0961,55.1366,55.0638,55.1285,89737.0
2018-04-23 14:45:00,68.15,68.16,68.05,68.06,41850.0,55.1285,55.1366,55.0476,55.0557,41850.0
2018-04-23 14:50:00,68.06,68.06,67.98,68.01,72089.0,55.0557,55.0557,54.991,55.0152,72089.0
2018-04-23 14:55:00,68.01,68.15,67.99,68.1,74665.0,55.0152,55.1285,54.9991,55.088,74665.0
2018-04-23 15:00:00,68.1,68.3,68.08,68.27,54039.0,55.088,55.2498,55.0719,55.2256,54039.0
2018-04-23 15:05:00,68.27,68.3,68.18,68.25,44224.0,55.2256,55.2498,55.1528,55.2094,44224.0
2018-04-23 15:10:00,68.26,68.31,68.23,68.24,28520.0,55.2175,55.2579,55.1932,55.2013,28520.0
2018-04-23 15:15:00,68.25,68.33,68.24,68.3,24823.0,55.2094,55.2741,55.2013,55.2498,24823.0
2018-04-23 15:20:00,68.31,68.47,68.3,68.47,47070.0,55.2579,55.3873,55.2498,55.3873,47070.0
2018-04-23 15:25:00,68.45,68.58,68.45,68.55,47267.0,55.3712,55.4763,55.3712,55.4521,47267.0
2018-04-23 15:30:00,68.55,68.65,68.54,68.6,84731.0,55.4521,55.533,55.444,55.4925,84731.0
2018-04-23 15:35:00,68.6,68.66,68.53,68.55,65337.0,55.4925,55.541,55.4359,55.4521,65337.0
2018-04-23 15:40:00,68.56,68.69,68.51,68.69,91535.0,55.4602,55.5653,55.4197,55.5653,91535.0
2018-04-23 15:45:00,68.7,68.77,68.69,68.74,108256.0,55.5734,55.63,55.5653,55.6058,108256.0
2018-04-23 15:50:00,68.74,68.84,68.73,68.8,134884.0,55.6058,55.6867,55.5977,55.6543,134884.0
2018-04-23 15:55:00,68.8,68.92,68.78,68.9,455058.0,55.6543,55.7514,55.6381,55.7352,455058.0
2018-04-24 09:30:00,69.06,69.64,69.06,69.62,225188.0,55.8646,56.3338,55.8646,56.3176,225188.0
2018-04-24 09:35:00,69.6,69.8,69.59,69.62,153002.0,56.3014,56.4632,56.2933,56.3176,153002.0
2018-04-24 09:40:00,69.63,69.66,69.47,69.52,128520.0,56.3257,56.35,56.1963,56.2367,128520.0
2018-04-24 09:45:00,69.52,69.59,69.48,69.53,119731.0,56.2367,56.2933,56.2044,56.2448,119731.0
2018-04-24 09:50:00,69.53,69.6,69.49,69.51,118508.0,56.2448,56.3014,56.2125,56.2286,118508.0
2018-04-24 09:55:00,69.51,69.61,69.45,69.47,167266.0,56.2286,56.3095,56.1801,56.1963,167266.0
2018-04-24 10:00:00,69.46,69.65,69.43,69.64,103873.0,56.1882,56.3419,56.1639,56.3338,103873.0
2018-04-24 10:05:00,69.64,69.67,69.54,69.55,153097.0,56.3338,56.3581,56.2529,56.261,153097.0
2018-04-24 10:10:00,69.56,69.65,69.42,69.46,75902.0,56.2691,56.3419,56.1558,56.1882,75902.0
2018-04-24 10:15:00,69.46,69.5,69.32,69.33,58897.0,56.1882,56.2205,56.0749,56.083,58897.0
2018-04-24 10:20:00,69.34,69.4,69.15,69.19,72997.0,56.0911,56.1397,55.9374,55.9698,72997.0
2018-04-24 10:25:00,69.18,69.31,69.17,69.26,83257.0,55.9617,56.0668,55.9536,56.0264,83257.0
2018-04-24 10:30:00,69.25,69.54,69.25,69.49,102629.0,56.0183,56.2529,56.0183,56.2125,102629.0
2018-04-24 10:35:00,69.48,69.65,69.48,69.65,99792.0,56.2044,56.3419,56.2044,56.3419,99792.0
2018-04-24 10:40:00,69.67,69.76,69.64,69.68,71015.0,56.3581,56.4309,56.3338,56.3662,71015.0
2018-04-24 10:45:00,69.69,69.7,69.49,69.51,63844.0,56.3742,56.3823,56.2125,56.2286,63844.0
2018-04-24 10:50:00,69.51,69.64,69.47,69.48,67235.0,56.2286,56.3338,56.1963,56.2044,67235.0
2018-04-24 10:55:00,69.47,69.47,69.27,69.32,66976.0,56.1963,56.1963,56.0345,56.0749,66976.0
2018-04-24 11:00:00,69.3,69.33,69.18,69.3,77599.0,56.0588,56.083,55.9617,56.0588,77599.0
2018-04-24 11:05:00,69.28,69.3,69.19,69.23,122879.0,56.0426,56.0588,55.9698,56.0021,122879.0
2018-04-24 11:10:00,69.23,69.25,69.11,69.25,72331.0,56.0021,56.0183,55.9051,56.0183,72331.0
2018-04-24 11:15:00,69.26,69.32,69.19,69.29,54882.0,56.0264,56.0749,55.9698,56.0507,54882.0
2018-04-24 11:20:00,69.29,69.59,69.26,69.41,55699.0,56.0507,56.2933,56.0264,56.1477,55699.0
2018-04-24 11:25:00,69.41,69.5,69.33,69.49,63291.0,56.1477,56.2205,56.083,56.2125,63291.0
2018-04-24 11:30:00,69.49,69.58,69.46,69.56,71302.0,56.2125,56.2853,56.1882,56.2691,71302.0
2018-04-24 11:35:00,69.56,69.57,69.46,69.5,52598.0,56.2691,56.2772,56.1882,56.2205,52598.0
2018-04-24 11:40:00,69.5,69.56,69.46,69.48,55924.0,56.2205,56.2691,56.1882,56.2044,55924.0
2018-04-24 11:45:00,69.48,69.58,69.46,69.48,52201.0,56.2044,56.2853,56.1882,56.2044,52201.0
2018-04-24 11:50:00,69.47,69.57,69.46,69.52,188839.0,56.1963,56.2772,56.1882,56.2367,188839.0
2018-04-24 11:55:00,69.53,69.57,69.45,69.46,75012.0,56.2448,56.2772,56.1801,56.1882,75012.0
2018-04-24 12:00:00,69.46,69.49,69.25,69.37,61444.0,56.1882,56.2125,56.0183,56.1154,61444.0
2018-04-24 12:05:00,69.37,69.47,69.32,69.34,36503.0,56.1154,56.1963,56.0749,56.0911,36503.0
2018-04-24 12:10:00,69.33,69.4,69.24,69.32,44788.0,56.083,56.1397,56.0102,56.0749,44788.0
2018-04-24 12:15:00,69.3,69.3,69.07,69.1,51634.0,56.0588,56.0588,55.8727,55.897,51634.0
2018-04-24 12:20:00,69.08,69.15,69.01,69.14,51100.0,55.8808,55.9374,55.8242,55.9293,51100.0
2018-04-24 12:25:00,69.13,69.33,69.05,69.32,66758.0,55.9212,56.083,55.8565,56.0749,66758.0
2018-04-24 12:30:00,69.31,69.31,69.16,69.2,45994.0,56.0668,56.0668,55.9455,55.9779,45994.0
2018-04-24 12:35:00,69.18,69.18,69.03,69.18,53021.0,55.9617,55.9617,55.8403,55.9617,53021.0
2018-04-24 12:40:00,69.17,69.18,68.99,69.12,43690.0,55.9536,55.9617,55.808,55.9132,43690.0
2018-04-24 12:45:00,69.12,69.15,68.96,69.03,41285.0,55.9132,55.9374,55.7837,55.8403,41285.0
2018-04-24 12:50:00,69.03,69.11,69.01,69.06,47409.0,55.8403,55.9051,55.8242,55.8646,47409.0
2018-04-24 12:55:00,69.06,69.08,68.74,68.75,69911.0,55.8646,55.8808,55.6058,55.6138,69911.0
2018-04-24 13:00:00,68.73,68.87,68.73,68.87,67909.0,55.5977,55.7109,55.5977,55.7109,67909.0
2018-04-24 13:05:00,68.85,68.9,68.76,68.82,37811.0,55.6947,55.7352,55.6219,55.6705,37811.0
2018-04-24 13:10:00,68.81,68.83,68.68,68.79,31593.0,55.6624,55.6786,55.5572,55.6462,31593.0
2018-04-24 13:15:00,68.79,68.85,68.64,68.64,33339.0,55.6462,55.6947,55.5249,55.5249,33339.0
2018-04-24 13:20:00,68.66,68.77,68.56,68.64,61459.0,55.541,55.63,55.4602,55.5249,61459.0
2018-04-24 13:25:00,68.65,68.72,68.56,68.72,35041.0,55.533,55.5896,55.4602,55.5896,35041.0
2018-04-24 13:30:00,68.7,68.72,68.59,68.61,31954.0,55.5734,55.5896,55.4844,55.5006,31954.0
2018-04-24 13:35:00,68.6,68.64,68.51,68.51,46569.0,55.4925,55.5249,55.4197,55.4197,46569.0
2018-04-24 13:40:00,68.53,68.53,68.33,68.4,63468.0,55.4359,55.4359,55.2741,55.3307,63468.0
2018-04-24 13:45:00,68.39,68.44,68.29,68.32,47660.0,55.3226,55.3631,55.2417,55.266,47660.0
2018-04-24 13:50:00,68.3,68.3,68.12,68.18,75521.0,55.2498,55.2498,55.1042,55.1528,75521.0
2018-04-24 13:55:00,68.18,68.21,68.0,68.08,95560.0,55.1528,55.177,55.0072,55.0719,95560.0
2018-04-24 14:00:00,68.07,68.1,67.98,68.01,67840.0,55.0638,55.088,54.991,55.0152,67840.0
2018-04-24 14:05:00,67.99,68.09,67.93,68.09,41676.0,54.9991,55.08,54.9505,55.08,41676.0
2018-04-24 14:10:00,68.08,68.36,68.07,68.34,65663.0,55.0719,55.2984,55.0638,55.2822,65663.0
2018-04-24 14:15:00,68.35,68.4,68.2,68.25,41711.0,55.2903,55.3307,55.1689,55.2094,41711.0
2018-04-24 14:20:00,68.26,68.44,68.23,68.44,39255.0,55.2175,55.3631,55.1932,55.3631,39255.0
2018-04-24 14:25:00,68.45,68.5,68.19,68.24,63225.0,55.3712,55.4116,55.1608,55.2013,63225.0
2018-04-24 14:30:00,68.22,68.24,68.11,68.16,33820.0,55.1851,55.2013,55.0961,55.1366,33820.0
2018-04-24 14:35:00,68.16,68.2,67.9,67.92,41660.0,55.1366,55.1689,54.9263,54.9424,41660.0
2018-04-24 14:40:00,67.92,68.1,67.92,68.07,35012.0,54.9424,55.088,54.9424,55.0638,35012.0
2018-04-24 14:45:00,68.08,68.13,67.96,68.0,38068.0,55.0719,55.1123,54.9748,55.0072,38068.0
2018-04-24 14:50:00,68.01,68.26,68.01,68.22,140856.0,55.0152,55.2175,55.0152,55.1851,140856.0
2018-04-24 14:55:00,68.21,68.33,68.2,68.2,50160.0,55.177,55.2741,55.1689,55.1689,50160.0
2018-04-24 15:00:00,68.22,68.41,68.21,68.38,39307.0,55.1851,55.3388,55.177,55.3145,39307.0
2018-04-24 15:05:00,68.38,68.49,68.31,68.33,48546.0,55.3145,55.4035,55.2579,55.2741,48546.0
2018-04-24 15:10:00,68.32,68.38,68.27,68.38,152594.0,55.266,55.3145,55.2256,55.3145,152594.0
2018-04-24 15:15:00,68.38,68.41,68.25,68.27,101351.0,55.3145,55.3388,55.2094,55.2256,101351.0
2018-04-24 15:20:00,68.27,68.48,68.23,68.41,51548.0,55.2256,55.3954,55.1932,55.3388,51548.0
2018-04-24 15:25:00,68.42,68.42,68.13,68.16,90907.0,55.3469,55.3469,55.1123,55.1366,90907.0
2018-04-24 15:30:00,68.17,68.18,67.99,67.99,54840.0,55.1447,55.1528,54.9991,54.9991,54840.0
2018-04-24 15:35:00,68.0,68.03,67.87,67.94,76376.0,55.0072,55.0314,54.902,54.9586,76376.0
2018-04-24 15:40:00,67.93,67.96,67.72,67.83,101242.0,54.9505,54.9748,54.7807,54.8696,101242.0
2018-04-24 15:45:00,67.83,68.19,67.83,68.13,155538.0,54.8696,55.1608,54.8696,55.1123,155538.0
2018-04-24 15:50:00,68.13,68.22,68.05,68.2,157882.0,55.1123,55.1851,55.0476,55.1689,157882.0
2018-04-24 15:55:00,68.19,68.3,68.14,68.27,343880.0,55.1608,55.2498,55.1204,55.2256,343880.0
2018-04-25 09:30:00,67.98,68.25,67.89,68.15,150378.0,54.991,55.2094,54.9182,55.1285,150378.0
2018-04-25 09:35:00,68.2,68.37,68.15,68.25,92207.0,55.1689,55.3065,55.1285,55.2094,92207.0
2018-04-25 09:40:00,68.27,68.29,67.98,68.06,72527.0,55.2256,55.2417,54.991,55.0557,72527.0
2018-04-25 09:45:00,68.07,68.16,67.88,68.03,57671.0,55.0638,55.1366,54.9101,55.0314,57671.0
2018-04-25 09:50:00,68.03,68.13,67.91,68.09,69182.0,55.0314,55.1123,54.9343,55.08,69182.0
2018-04-25 09:55:00,68.11,68.15,67.96,67.99,41008.0,55.0961,55.1285,54.9748,54.9991,41008.0
2018-04-25 10:00:00,68.0,68.48,68.0,68.47,52421.0,55.0072,55.3954,55.0072,55.3873,52421.0
2018-04-25 10:05:00,68.48,68.74,68.47,68.64,55941.0,55.3954,55.6058,55.3873,55.5249,55941.0
2018-04-25 10:10:00,68.64,68.64,68.43,68.49,28808.0,55.5249,55.5249,55.355,55.4035,28808.0
2018-04-25 10:15:00,68.49,68.49,68.33,68.41,33243.0,55.4035,55.4035,55.2741,55.3388,33243.0
2018-04-25 10:20:00,68.42,68.7,68.37,68.68,45273.0,55.3469,55.5734,55.3065,55.5572,45273.0
2018-04-25 10:25:00,68.67,68.82,68.57,68.63,83738.0,55.5491,55.6705,55.4682,55.5168,83738.0
2018-04-25 10:30:00,68.6,68.62,68.27,68.43,115846.0,55.4925,55.5087,55.2256,55.355,115846.0
2018-04-25 10:35:00,68.44,68.63,68.34,68.57,129528.0,55.3631,55.5168,55.2822,55.4682,129528.0
2018-04-25 10:40:00,68.57,68.58,68.28,68.3,38648.0,55.4682,55.4763,55.2337,55.2498,38648.0
2018-04-25 10:45:00,68.32,68.7,68.26,68.7,47521.0,55.266,55.5734,55.2175,55.5734,47521.0
2018-04-25 10:50:00,68.69,68.77,68.61,68.62,48258.0,55.5653,55.63,55.5006,55.5087,48258.0
2018-04-25 10:55:00,68.63,68.7,68.51,68.69,51588.0,55.5168,55.5734,55.4197,55.5653,51588.0
2018-04-25 11:00:00,68.69,68.76,68.58,68.62,63281.0,55.5653,55.6219,55.4763,55.5087,63281.0
2018-04-25 11:05:00,68.61,68.7,68.58,68.61,31161.0,55.5006,55.5734,55.4763,55.5006,31161.0
2018-04-25 11:10:00,68.62,68.76,68.58,68.68,62674.0,55.5087,55.6219,55.4763,55.5572,62674.0
2018-04-25 11:15:00,68.68,68.74,68.59,68.66,57993.0,55.5572,55.6058,55.4844,55.541,57993.0
2018-04-25 11:20:00,68.66,68.78,68.61,68.75,41198.0,55.541,55.6381,55.5006,55.6138,41198.0
2018-04-25 11:25:00,68.74,68.93,68.73,68.92,63298.0,55.6058,55.7595,55.5977,55.7514,63298.0
2018-04-25 11:30:00,68.92,68.94,68.67,68.71,56952.0,55.7514,55.7675,55.5491,55.5815,56952.0
2018-04-25 11:35:00,68.7,68.71,68.58,68.59,44536.0,55.5734,55.5815,55.4763,55.4844,44536.0
2018-04-25 11:40:00,68.59,68.75,68.58,68.73,52432.0,55.4844,55.6138,55.4763,55.5977,52432.0
2018-04-25 11:45:00,68.73,68.84,68.67,68.67,38836.0,55.5977,55.6867,55.5491,55.5491,38836.0
2018-04-25 11:50:00,68.66,68.82,68.63,68.79,40265.0,55.541,55.6705,55.5168,55.6462,40265.0
2018-04-25 11:55:00,68.79,68.83,68.66,68.66,38936.0,55.6462,55.6786,55.541,55.541,38936.0
2018-04-25 12:00:00,68.67,68.73,68.63,68.65,26167.0,55.5491,55.5977,55.5168,55.533,26167.0
2018-04-25 12:05:00,68.66,68.76,68.6,68.7,34404.0,55.541,55.6219,55.4925,55.5734,34404.0
2018-04-25 12:10:00,68.7,68.71,68.52,68.62,45589.0,55.5734,55.5815,55.4278,55.5087,45589.0
2018-04-25 12:15:00,68.61,68.81,68.61,68.81,46317.0,55.5006,55.6624,55.5006,55.6624,46317.0
2018-04-25 12:20:00,68.81,68.84,68.76,68.76,40252.0,55.6624,55.6867,55.6219,55.6219,40252.0
2018-04-25 12:25:00,68.77,68.89,68.74,68.82,49562.0,55.63,55.7271,55.6058,55.6705,49562.0
2018-04-25 12:30:00,68.81,68.89,68.75,68.89,39701.0,55.6624,55.7271,55.6138,55.7271,39701.0
2018-04-25 12:35:00,68.89,68.9,68.83,68.84,27030.0,55.7271,55.7352,55.6786,55.6867,27030.0
2018-04-25 12:40:00,68.84,68.85,68.68,68.71,41423.0,55.6867,55.6947,55.5572,55.5815,41423.0
2018-04-25 12:45:00,68.72,68.81,68.71,68.73,22367.0,55.5896,55.6624,55.5815,55.5977,22367.0
2018-04-25 12:50:00,68.73,68.74,68.64,68.7,17336.0,55.5977,55.6058,55.5249,55.5734,17336.0
2018-04-25 12:55:00,68.7,68.8,68.7,68.78,20458.0,55.5734,55.6543,55.5734,55.6381,20458.0
2018-04-25 13:00:00,68.76,68.83,68.73,68.73,17063.0,55.6219,55.6786,55.5977,55.5977,17063.0
2018-04-25 13:05:00,68.72,68.8,68.7,68.7,33330.0,55.5896,55.6543,55.5734,55.5734,33330.0
2018-04-25 13:10:00,68.72,68.72,68.55,68.6,32284.0,55.5896,55.5896,55.4521,55.4925,32284.0
2018-04-25 13:15:00,68.6,68.64,68.54,68.61,21721.0,55.4925,55.5249,55.444,55.5006,21721.0
2018-04-25 13:20:00,68.61,68.61,68.52,68.58,22560.0,55.5006,55.5006,55.4278,55.4763,22560.0
2018-04-25 13:25:00,68.59,68.81,68.59,68.8,28287.0,55.4844,55.6624,55.4844,55.6543,28287.0
2018-04-25 13:30:00,68.81,69.02,68.8,69.02,49065.0,55.6624,55.8323,55.6543,55.8323,49065.0
2018-04-25 13:35:00,69.0,69.03,68.88,68.93,44182.0,55.8161,55.8403,55.719,55.7595,44182.0
2018-04-25 13:40:00,68.93,69.0,68.8,68.8,42573.0,55.7595,55.8161,55.6543,55.6543,42573.0
2018-04-25 13:45:00,68.8,68.8,68.7,68.72,39971.0,55.6543,55.6543,55.5734,55.5896,39971.0
2018-04-25 13:50:00,68.75,68.83,68.71,68.77,33858.0,55.6138,55.6786,55.5815,55.63,33858.0
2018-04-25 13:55:00,68.78,68.85,68.76,68.8,33286.0,55.6381,55.6947,55.6219,55.6543,33286.0
2018-04-25 14:00:00,68.81,68.83,68.66,68.67,33119.0,55.6624,55.6786,55.541,55.5491,33119.0
2018-04-25 14:05:00,68.67,68.72,68.62,68.66,54405.0,55.5491,55.5896,55.5087,55.541,54405.0
2018-04-25 14:10:00,68.66,68.76,68.65,68.75,39256.0,55.541,55.6219,55.533,55.6138,39256.0
2018-04-25 14:15:00,68.75,68.92,68.74,68.89,46858.0,55.6138,55.7514,55.6058,55.7271,46858.0
2018-04-25 14:20:00,68.89,68.9,68.75,68.8,48755.0,55.7271,55.7352,55.6138,55.6543,48755.0
2018-04-25 14:25:00,68.8,68.99,68.78,68.98,49612.0,55.6543,55.808,55.6381,55.7999,49612.0
2018-04-25 14:30:00,68.96,69.07,68.91,69.03,58527.0,55.7837,55.8727,55.7433,55.8403,58527.0
2018-04-25 14:35:00,69.03,69.13,68.97,69.03,40607.0,55.8403,55.9212,55.7918,55.8403,40607.0
2018-04-25 14:40:00,69.03,69.16,69.03,69.07,55058.0,55.8403,55.9455,55.8403,55.8727,55058.0
2018-04-25 14:45:00,69.07,69.19,69.03,69.15,51800.0,55.8727,55.9698,55.8403,55.9374,51800.0
2018-04-25 14:50:00,69.15,69.22,69.14,69.19,45168.0,55.9374,55.994,55.9293,55.9698,45168.0
2018-04-25 14:55:00,69.19,69.25,69.11,69.25,62806.0,55.9698,56.0183,55.9051,56.0183,62806.0
2018-04-25 15:00:00,69.24,69.27,69.15,69.18,84797.0,56.0102,56.0345,55.9374,55.9617,84797.0
2018-04-25 15:05:00,69.17,69.22,69.04,69.06,44478.0,55.9536,55.994,55.8484,55.8646,44478.0
2018-04-25 15:10:00,69.06,69.16,69.06,69.09,45456.0,55.8646,55.9455,55.8646,55.8889,45456.0
2018-04-25 15:15:00,69.08,69.13,69.01,69.01,34736.0,55.8808,55.9212,55.8242,55.8242,34736.0
2018-04-25 15:20:00,69.01,69.17,68.99,69.1,65020.0,55.8242,55.9536,55.808,55.897,65020.0
2018-04-25 15:25:00,69.11,69.18,69.04,69.15,65380.0,55.9051,55.9617,55.8484,55.9374,65380.0
2018-04-25 15:30:00,69.15,69.22,69.12,69.22,79544.0,55.9374,55.994,55.9132,55.994,79544.0
2018-04-25 15:35:00,69.21,69.25,69.09,69.1,84761.0,55.986,56.0183,55.8889,55.897,84761.0
2018-04-25 15:40:00,69.11,69.13,69.0,69.03,76068.0,55.9051,55.9212,55.8161,55.8403,76068.0
2018-04-25 15:45:00,69.03,69.04,68.89,68.96,108653.0,55.8403,55.8484,55.7271,55.7837,108653.0
2018-04-25 15:50:00,68.95,69.0,68.94,69.0,120079.0,55.7756,55.8161,55.7675,55.8161,120079.0
2018-04-25 15:55:00,69.0,69.13,68.98,69.11,281675.0,55.8161,55.9212,55.7999,55.9051,281675.0
2018-04-26 09:30:00,69.48,69.54,69.18,69.44,138325.0,56.2044,56.2529,55.9617,56.172,138325.0
2018-04-26 09:35:00,69.43,69.85,69.43,69.75,56314.0,56.1639,56.5037,56.1639,56.4228,56314.0
2018-04-26 09:40:00,69.74,69.78,69.52,69.53,46494.0,56.4147,56.447,56.2367,56.2448,46494.0
2018-04-26 09:45:00,69.53,69.76,69.52,69.67,98616.0,56.2448,56.4309,56.2367,56.3581,98616.0
2018-04-26 09:50:00,69.68,69.71,69.49,69.69,62825.0,56.3662,56.3904,56.2125,56.3742,62825.0
2018-04-26 09:55:00,69.7,69.94,69.67,69.91,55936.0,56.3823,56.5765,56.3581,56.5522,55936.0
2018-04-26 10:00:00,69.91,70.0,69.84,69.96,87395.0,56.5522,56.625,56.4956,56.5927,87395.0
2018-04-26 10:05:00,69.96,70.0,69.85,69.9,50814.0,56.5927,56.625,56.5037,56.5441,50814.0
2018-04-26 10:10:00,69.9,70.0,69.85,69.92,59059.0,56.5441,56.625,56.5037,56.5603,59059.0
2018-04-26 10:15:00,69.93,69.96,69.81,69.94,79517.0,56.5684,56.5927,56.4713,56.5765,79517.0
2018-04-26 10:20:00,69.95,69.96,69.7,69.76,127029.0,56.5846,56.5927,56.3823,56.4309,127029.0
2018-04-26 10:25:00,69.77,69.86,69.74,69.74,119320.0,56.439,56.5118,56.4147,56.4147,119320.0
2018-04-26 10:30:00,69.74,69.87,69.74,69.86,67310.0,56.4147,56.5198,56.4147,56.5118,67310.0
2018-04-26 10:35:00,69.85,70.06,69.85,70.06,81787.0,56.5037,56.6735,56.5037,56.6735,81787.0
2018-04-26 10:40:00,70.06,70.1,69.77,69.81,65027.0,56.6735,56.7059,56.439,56.4713,65027.0
2018-04-26 10:45:00,69.81,69.93,69.81,69.87,112111.0,56.4713,56.5684,56.4713,56.5198,112111.0
2018-04-26 10:50:00,69.88,69.94,69.82,69.89,112751.0,56.5279,56.5765,56.4794,56.536,112751.0
2018-04-26 10:55:00,69.9,70.04,69.86,70.0,175089.0,56.5441,56.6574,56.5118,56.625,175089.0
2018-04-26 11:00:00,69.99,70.07,69.89,69.97,95563.0,56.6169,56.6816,56.536,56.6007,95563.0
2018-04-26 11:05:00,69.97,70.01,69.76,69.81,46886.0,56.6007,56.6331,56.4309,56.4713,46886.0
2018-04-26 11:10:00,69.8,69.88,69.77,69.77,26982.0,56.4632,56.5279,56.439,56.439,26982.0
2018-04-26 11:15:00,69.77,69.77,69.66,69.71,32222.0,56.439,56.439,56.35,56.3904,32222.0
2018-04-26 11:20:00,69.7,69.72,69.57,69.6,34951.0,56.3823,56.3985,56.2772,56.3014,34951.0
2018-04-26 11:25:00,69.6,69.66,69.53,69.65,47454.0,56.3014,56.35,56.2448,56.3419,47454.0
2018-04-26 11:30:00,69.65,69.67,69.53,69.59,60569.0,56.3419,56.3581,56.2448,56.2933,60569.0
2018-04-26 11:35:00,69.59,69.72,69.59,69.67,31595.0,56.2933,56.3985,56.2933,56.3581,31595.0
2018-04-26 11:40:00,69.66,69.73,69.62,69.7,22620.0,56.35,56.4066,56.3176,56.3823,22620.0
2018-04-26 11:45:00,69.7,69.78,69.67,69.73,36722.0,56.3823,56.447,56.3581,56.4066,36722.0
2018-04-26 11:50:00,69.73,69.81,69.7,69.79,32047.0,56.4066,56.4713,56.3823,56.4551,32047.0
2018-04-26 11:55:00,69.79,69.8,69.63,69.73,59487.0,56.4551,56.4632,56.3257,56.4066,59487.0
2018-04-26 12:00:00,69.72,69.87,69.71,69.74,131991.0,56.3985,56.5198,56.3904,56.4147,131991.0
2018-04-26 12:05:00,69.75,69.81,69.75,69.77,32795.0,56.4228,56.4713,56.4228,56.439,32795.0
2018-04-26 12:10:00,69.78,69.79,69.62,69.66,33479.0,56.447,56.4551,56.3176,56.35,33479.0
2018-04-26 12:15:00,69.66,69.7,69.49,69.68,71912.0,56.35,56.3823,56.2125,56.3662,71912.0
2018-04-26 12:20:00,69.67,69.7,69.54,69.56,20758.0,56.3581,56.3823,56.2529,56.2691,20758.0
2018-04-26 12:25:00,69.56,69.57,69.52,69.54,18832.0,56.2691,56.2772,56.2367,56.2529,18832.0
2018-04-26 12:30:00,69.55,69.55,69.42,69.42,31152.0,56.261,56.261,56.1558,56.1558,31152.0
2018-04-26 12:35:00,69.42,69.49,69.37,69.49,28470.0,56.1558,56.2125,56.1154,56.2125,28470.0
2018-04-26 12:40:00,69.49,69.53,69.47,69.47,40340.0,56.2125,56.2448,56.1963,56.1963,40340.0
2018-04-26 12:45:00,69.48,69.48,69.27,69.33,40670.0,56.2044,56.2044,56.0345,56.083,40670.0
2018-04-26 12:50:00,69.32,69.42,69.27,69.39,30109.0,56.0749,56.1558,56.0345,56.1316,30109.0
2018-04-26 12:55:00,69.4,69.48,69.4,69.46,16676.0,56.1397,56.2044,56.1397,56.1882,16676.0
2018-04-26 13:00:00,69.46,69.48,69.43,69.43,79250.0,56.1882,56.2044,56.1639,56.1639,79250.0
2018-04-26 13:05:00,69.44,69.47,69.4,69.43,44476.0,56.172,56.1963,56.1397,56.1639,44476.0
2018-04-26 13:10:00,69.43,69.47,69.31,69.31,59749.0,56.1639,56.1963,56.0668,56.0668,59749.0
2018-04-26 13:15:00,69.3,69.37,69.26,69.33,55513.0,56.0588,56.1154,56.0264,56.083,55513.0
2018-04-26 13:20:00,69.33,69.44,69.31,69.44,47591.0,56.083,56.172,56.0668,56.172,47591.0
2018-04-26 13:25:00,69.45,69.47,69.34,69.34,37947.0,56.1801,56.1963,56.0911,56.0911,37947.0
2018-04-26 13:30:00,69.34,69.44,69.34,69.43,29915.0,56.0911,56.172,56.0911,56.1639,29915.0
2018-04-26 13:35:00,69.42,69.47,69.41,69.46,30575.0,56.1558,56.1963,56.1477,56.1882,30575.0
2018-04-26 13:40:00,69.46,69.5,69.43,69.46,54945.0,56.1882,56.2205,56.1639,56.1882,54945.0
2018-04-26 13:45:00,69.46,69.53,69.45,69.52,32404.0,56.1882,56.2448,56.1801,56.2367,32404.0
2018-04-26 13:50:00,69.52,69.53,69.48,69.49,45725.0,56.2367,56.2448,56.2044,56.2125,45725.0
2018-04-26 13:55:00,69.5,69.62,69.49,69.59,74122.0,56.2205,56.3176,56.2125,56.2933,74122.0
2018-04-26 14:00:00,69.59,69.73,69.59,69.73,50716.0,56.2933,56.4066,56.2933,56.4066,50716.0
2018-04-26 14:05:00,69.72,69.75,69.65,69.74,33454.0,56.3985,56.4228,56.3419,56.4147,33454.0
2018-04-26 14:10:00,69.73,69.78,69.72,69.73,32411.0,56.4066,56.447,56.3985,56.4066,32411.0
2018-04-26 14:15:00,69.73,69.79,69.68,69.78,33235.0,56.4066,56.4551,56.3662,56.447,33235.0
2018-04-26 14:20:00,69.78,69.8,69.72,69.72,33886.0,56.447,56.4632,56.3985,56.3985,33886.0
2018-04-26 14:25:00,69.73,69.76,69.72,69.73,65243.0,56.4066,56.4309,56.3985,56.4066,65243.0
2018-04-26 14:30:00,69.74,69.76,69.68,69.75,29509.0,56.4147,56.4309,56.3662,56.4228,29509.0
2018-04-26 14:35:00,69.75,69.76,69.68,69.72,23791.0,56.4228,56.4309,56.3662,56.3985,23791.0
2018-04-26 14:40:00,69.73,69.79,69.71,69.73,71258.0,56.4066,56.4551,56.3904,56.4066,71258.0
2018-04-26 14:45:00,69.73,69.76,69.7,69.71,21370.0,56.4066,56.4309,56.3823,56.3904,21370.0
2018-04-26 14:50:00,69.7,69.76,69.68,69.76,29925.0,56.3823,56.4309,56.3662,56.4309,29925.0
2018-04-26 14:55:00,69.75,69.75,69.68,69.7,51341.0,56.4228,56.4228,56.3662,56.3823,51341.0
2018-04-26 15:00:00,69.7,69.72,69.61,69.66,31308.0,56.3823,56.3985,56.3095,56.35,31308.0
2018-04-26 15:05:00,69.67,69.68,69.59,69.62,27222.0,56.3581,56.3662,56.2933,56.3176,27222.0
2018-04-26 15:10:00,69.62,69.66,69.56,69.59,111022.0,56.3176,56.35,56.2691,56.2933,111022.0
2018-04-26 15:15:00,69.58,69.63,69.57,69.59,36576.0,56.2853,56.3257,56.2772,56.2933,36576.0
2018-04-26 15:20:00,69.58,69.6,69.51,69.51,28982.0,56.2853,56.3014,56.2286,56.2286,28982.0
2018-04-26 15:25:00,69.52,69.54,69.43,69.46,39620.0,56.2367,56.2529,56.1639,56.1882,39620.0
2018-04-26 15:30:00,69.47,69.61,69.46,69.6,44845.0,56.1963,56.3095,56.1882,56.3014,44845.0
2018-04-26 15:35:00,69.59,69.63,69.55,69.59,44183.0,56.2933,56.3257,56.261,56.2933,44183.0
2018-04-26 15:40:00,69.58,69.63,69.52,69.62,61883.0,56.2853,56.3257,56.2367,56.3176,61883.0
2018-04-26 15:45:00,69.61,69.62,69.41,69.42,97354.0,56.3095,56.3176,56.1477,56.1558,97354.0
2018-04-26 15:50:00,69.42,69.51,69.37,69.51,99642.0,56.1558,56.2286,56.1154,56.2286,99642.0
2018-04-26 15:55:00,69.5,69.56,69.4,69.47,449138.0,56.2205,56.2691,56.1397,56.1963,449138.0
2018-04-27 09:30:00,69.06,69.63,68.95,69.56,297695.0,55.8646,56.3257,55.7756,56.2691,297695.0
2018-04-27 09:35:00,69.53,69.56,69.1,69.1,113494.0,56.2448,56.2691,55.897,55.897,113494.0
2018-04-27 09:40:00,69.09,69.31,69.08,69.31,81304.0,55.8889,56.0668,55.8808,56.0668,81304.0
2018-04-27 09:45:00,69.3,69.67,69.3,69.55,62336.0,56.0588,56.3581,56.0588,56.261,62336.0
2018-04-27 09:50:00,69.54,69.64,69.3,69.36,84194.0,56.2529,56.3338,56.0588,56.1073,84194.0
2018-04-27 09:55:00,69.38,69.42,69.32,69.38,81791.0,56.1235,56.1558,56.0749,56.1235,81791.0
2018-04-27 10:00:00,69.35,69.42,69.25,69.4,72221.0,56.0992,56.1558,56.0183,56.1397,72221.0
2018-04-27 10:05:00,69.4,69.43,69.06,69.06,63672.0,56.1397,56.1639,55.8646,55.8646,63672.0
2018-04-27 10:10:00,69.07,69.23,68.99,69.23,47368.0,55.8727,56.0021,55.808,56.0021,47368.0
2018-04-27 10:15:00,69.22,69.34,69.18,69.29,53961.0,55.994,56.0911,55.9617,56.0507,53961.0
2018-04-27 10:20:00,69.31,69.39,69.26,69.26,28987.0,56.0668,56.1316,56.0264,56.0264,28987.0
2018-04-27 10:25:00,69.26,69.28,69.14,69.18,22770.0,56.0264,56.0426,55.9293,55.9617,22770.0
2018-04-27 10:30:00,69.18,69.2,69.08,69.09,19224.0,55.9617,55.9779,55.8808,55.8889,19224.0
2018-04-27 10:35:00,69.09,69.22,69.04,69.19,21820.0,55.8889,55.994,55.8484,55.9698,21820.0
2018-04-27 10:40:00,69.19,69.28,69.13,69.24,27948.0,55.9698,56.0426,55.9212,56.0102,27948.0
2018-04-27 10:45:00,69.26,69.28,69.19,69.25,51957.0,56.0264,56.0426,55.9698,56.0183,51957.0
2018-04-27 10:50:00,69.25,69.25,69.01,69.06,33393.0,56.0183,56.0183,55.8242,55.8646,33393.0
2018-04-27 10:55:00,69.06,69.14,68.9,69.12,54645.0,55.8646,55.9293,55.7352,55.9132,54645.0
2018-04-27 11:00:00,69.12,69.41,69.12,69.24,57204.0,55.9132,56.1477,55.9132,56.0102,57204.0
2018-04-27 11:05:00,69.25,69.43,69.24,69.42,59437.0,56.0183,56.1639,56.0102,56.1558,59437.0
2018-04-27 11:10:00,69.42,69.43,69.32,69.36,60924.0,56.1558,56.1639,56.0749,56.1073,60924.0
2018-04-27 11:15:00,69.36,69.41,69.29,69.37,32316.0,56.1073,56.1477,56.0507,56.1154,32316.0
2018-04-27 11:20:00,69.35,69.36,69.25,69.36,28471.0,56.0992,56.1073,56.0183,56.1073,28471.0
2018-04-27 11:25:00,69.35,69.42,69.3,69.33,37313.0,56.0992,56.1558,56.0588,56.083,37313.0
2018-04-27 11:30:00,69.34,69.4,69.27,69.33,33217.0,56.0911,56.1397,56.0345,56.083,33217.0
2018-04-27 11:35:00,69.34,69.48,69.33,69.43,99635.0,56.0911,56.2044,56.083,56.1639,99635.0
2018-04-27 11:40:00,69.41,69.48,69.35,69.38,119739.0,56.1477,56.2044,56.0992,56.1235,119739.0
2018-04-27 11:45:00,69.37,69.51,69.35,69.5,29988.0,56.1154,56.2286,56.0992,56.2205,29988.0
2018-04-27 11:50:00,69.52,69.54,69.44,69.44,29502.0,56.2367,56.2529,56.172,56.172,29502.0
2018-04-27 11:55:00,69.45,69.57,69.43,69.47,29152.0,56.1801,56.2772,56.1639,56.1963,29152.0
2018-04-27 12:00:00,69.48,69.5,69.41,69.41,21950.0,56.2044,56.2205,56.1477,56.1477,21950.0
2018-04-27 12:05:00,69.41,69.47,69.38,69.38,23872.0,56.1477,56.1963,56.1235,56.1235,23872.0
2018-04-27 12:10:00,69.39,69.42,69.35,69.42,11763.0,56.1316,56.1558,56.0992,56.1558,11763.0
2018-04-27 12:15:00,69.43,69.48,69.39,69.45,14511.0,56.1639,56.2044,56.1316,56.1801,14511.0
2018-04-27 12:20:00,69.46,69.5,69.43,69.47,23841.0,56.1882,56.2205,56.1639,56.1963,23841.0
2018-04-27 12:25:00,69.48,69.49,69.39,69.45,15759.0,56.2044,56.2125,56.1316,56.1801,15759.0
2018-04-27 12:30:00,69.46,69.67,69.44,69.53,51554.0,56.1882,56.3581,56.172,56.2448,51554.0
2018-04-27 12:35:00,69.54,69.64,69.54,69.57,26584.0,56.2529,56.3338,56.2529,56.2772,26584.0
2018-04-27 12:40:00,69.59,69.61,69.52,69.55,26203.0,56.2933,56.3095,56.2367,56.261,26203.0
2018-04-27 12:45:00,69.55,69.69,69.55,69.63,23193.0,56.261,56.3742,56.261,56.3257,23193.0
2018-04-27 12:50:00,69.64,69.66,69.57,69.62,17767.0,56.3338,56.35,56.2772,56.3176,17767.0
2018-04-27 12:55:00,69.62,69.7,69.57,69.62,25585.0,56.3176,56.3823,56.2772,56.3176,25585.0
2018-04-27 13:00:00,69.63,69.66,69.57,69.58,31812.0,56.3257,56.35,56.2772,56.2853,31812.0
2018-04-27 13:05:00,69.56,69.62,69.51,69.59,20658.0,56.2691,56.3176,56.2286,56.2933,20658.0
2018-04-27 13:10:00,69.59,69.64,69.55,69.59,16911.0,56.2933,56.3338,56.261,56.2933,16911.0
2018-04-27 13:15:00,69.6,69.66,69.59,69.65,29195.0,56.3014,56.35,56.2933,56.3419,29195.0
2018-04-27 13:20:00,69.66,69.67,69.62,69.64,21629.0,56.35,56.3581,56.3176,56.3338,21629.0
2018-04-27 13:25:00,69.64,69.66,69.61,69.63,53819.0,56.3338,56.35,56.3095,56.3257,53819.0
2018-04-27 13:30:00,69.63,69.69,69.57,69.58,25410.0,56.3257,56.3742,56.2772,56.2853,25410.0
2018-04-27 13:35:00,69.57,69.61,69.54,69.57,14858.0,56.2772,56.3095,56.2529,56.2772,14858.0
2018-04-27 13:40:00,69.57,69.58,69.49,69.5,16220.0,56.2772,56.2853,56.2125,56.2205,16220.0
2018-04-27 13:45:00,69.5,69.53,69.49,69.49,13609.0,56.2205,56.2448,56.2125,56.2125,13609.0
2018-04-27 13:50:00,69.5,69.57,69.49,69.51,26579.0,56.2205,56.2772,56.2125,56.2286,26579.0
2018-04-27 13:55:00,69.52,69.53,69.45,69.47,17509.0,56.2367,56.2448,56.1801,56.1963,17509.0
2018-04-27 14:00:00,69.48,69.48,69.36,69.39,30358.0,56.2044,56.2044,56.1073,56.1316,30358.0
2018-04-27 14:05:00,69.4,69.43,69.35,69.39,27869.0,56.1397,56.1639,56.0992,56.1316,27869.0
2018-04-27 14:10:00,69.4,69.42,69.37,69.37,29816.0,56.1397,56.1558,56.1154,56.1154,29816.0
2018-04-27 14:15:00,69.37,69.38,69.31,69.35,27742.0,56.1154,56.1235,56.0668,56.0992,27742.0
2018-04-27 14:20:00,69.34,69.34,69.26,69.27,35339.0,56.0911,56.0911,56.0264,56.0345,35339.0
2018-04-27 14:25:00,69.28,69.3,69.23,69.23,29505.0,56.0426,56.0588,56.0021,56.0021,29505.0
2018-04-27 14:30:00,69.22,69.27,69.16,69.19,46126.0,55.994,56.0345,55.9455,55.9698,46126.0
2018-04-27 14:35:00,69.19,69.22,69.14,69.21,43507.0,55.9698,55.994,55.9293,55.986,43507.0
2018-04-27 14:40:00,69.21,69.25,69.18,69.23,29770.0,55.986,56.0183,55.9617,56.0021,29770.0
2018-04-27 14:45:00,69.23,69.29,69.23,69.26,26029.0,56.0021,56.0507,56.0021,56.0264,26029.0
2018-04-27 14:50:00,69.27,69.28,69.16,69.19,31072.0,56.0345,56.0426,55.9455,55.9698,31072.0
2018-04-27 14:55:00,69.2,69.27,69.18,69.27,24156.0,55.9779,56.0345,55.9617,56.0345,24156.0
2018-04-27 15:00:00,69.27,69.29,69.25,69.27,39055.0,56.0345,56.0507,56.0183,56.0345,39055.0
2018-04-27 15:05:00,69.27,69.29,69.24,69.26,47249.0,56.0345,56.0507,56.0102,56.0264,47249.0
2018-04-27 15:10:00,69.25,69.25,69.15,69.19,25858.0,56.0183,56.0183,55.9374,55.9698,25858.0
2018-04-27 15:15:00,69.19,69.22,69.14,69.17,29892.0,55.9698,55.994,55.9293,55.9536,29892.0
2018-04-27 15:20:00,69.16,69.16,69.11,69.12,24045.0,55.9455,55.9455,55.9051,55.9132,24045.0
2018-04-27 15:25:00,69.11,69.15,69.06,69.14,39334.0,55.9051,55.9374,55.8646,55.9293,39334.0
2018-04-27 15:30:00,69.13,69.2,69.11,69.17,58236.0,55.9212,55.9779,55.9051,55.9536,58236.0
2018-04-27 15:35:00,69.17,69.17,69.08,69.14,38247.0,55.9536,55.9536,55.8808,55.9293,38247.0
2018-04-27 15:40:00,69.14,69.16,69.04,69.1,82371.0,55.9293,55.9455,55.8484,55.897,82371.0
2018-04-27 15:45:00,69.11,69.18,69.1,69.15,172546.0,55.9051,55.9617,55.897,55.9374,172546.0
2018-04-27 15:50:00,69.15,69.16,69.09,69.11,107567.0,55.9374,55.9455,55.8889,55.9051,107567.0
2018-04-27 15:55:00,69.1,69.17,69.06,69.07,398843.0,55.897,55.9536,55.8646,55.8727,398843.0
2018-04-30 09:30:00,69.0,69.19,68.96,69.0,103213.0,55.8161,55.9698,55.7837,55.8161,103213.0
2018-04-30 09:35:00,69.0,69.24,68.94,69.15,51612.0,55.8161,56.0102,55.7675,55.9374,51612.0
2018-04-30 09:40:00,69.13,69.17,68.88,69.05,64979.0,55.9212,55.9536,55.719,55.8565,64979.0
2018-04-30 09:45:00,69.05,69.09,68.82,68.95,85534.0,55.8565,55.8889,55.6705,55.7756,85534.0
2018-04-30 09:50:00,69.0,69.09,68.9,69.06,33499.0,55.8161,55.8889,55.7352,55.8646,33499.0
2018-04-30 09:55:00,69.07,69.19,68.99,69.02,45039.0,55.8727,55.9698,55.808,55.8323,45039.0
2018-04-30 10:00:00,69.02,69.24,69.0,69.2,37101.0,55.8323,56.0102,55.8161,55.9779,37101.0
2018-04-30 10:05:00,69.2,69.34,69.19,69.23,36629.0,55.9779,56.0911,55.9698,56.0021,36629.0
2018-04-30 10:10:00,69.23,69.38,69.23,69.23,32712.0,56.0021,56.1235,56.0021,56.0021,32712.0
2018-04-30 10:15:00,69.21,69.26,69.12,69.14,24273.0,55.986,56.0264,55.9132,55.9293,24273.0
2018-04-30 10:20:00,69.14,69.26,69.13,69.25,59652.0,55.9293,56.0264,55.9212,56.0183,59652.0
2018-04-30 10:25:00,69.23,69.26,69.09,69.12,41602.0,56.0021,56.0264,55.8889,55.9132,41602.0
2018-04-30 10:30:00,69.1,69.15,69.01,69.14,37577.0,55.897,55.9374,55.8242,55.9293,37577.0
2018-04-30 10:35:00,69.13,69.2,69.12,69.17,34776.0,55.9212,55.9779,55.9132,55.9536,34776.0
2018-04-30 10:40:00,69.18,69.29,69.15,69.24,20934.0,55.9617,56.0507,55.9374,56.0102,20934.0
2018-04-30 10:45:00,69.24,69.29,69.08,69.17,34882.0,56.0102,56.0507,55.8808,55.9536,34882.0
2018-04-30 10:50:00,69.17,69.24,69.14,69.24,22081.0,55.9536,56.0102,55.9293,56.0102,22081.0
2018-04-30 10:55:00,69.22,69.23,69.09,69.16,30305.0,55.994,56.0021,55.8889,55.9455,30305.0
2018-04-30 11:00:00,69.15,69.25,69.14,69.21,32638.0,55.9374,56.0183,55.9293,55.986,32638.0
2018-04-30 11:05:00,69.22,69.26,69.17,69.22,45837.0,55.994,56.0264,55.9536,55.994,45837.0
2018-04-30 11:10:00,69.22,69.27,69.09,69.12,29726.0,55.994,56.0345,55.8889,55.9132,29726.0
2018-04-30 11:15:00,69.12,69.15,68.95,68.96,31103.0,55.9132,55.9374,55.7756,55.7837,31103.0
2018-04-30 11:20:00,68.96,68.99,68.89,68.97,35743.0,55.7837,55.808,55.7271,55.7918,35743.0
2018-04-30 11:25:00,68.98,68.98,68.81,68.85,29186.0,55.7999,55.7999,55.6624,55.6947,29186.0
2018-04-30 11:30:00,68.86,68.87,68.67,68.76,47471.0,55.7028,55.7109,55.5491,55.6219,47471.0
2018-04-30 11:35:00,68.76,68.78,68.59,68.6,38310.0,55.6219,55.6381,55.4844,55.4925,38310.0
2018-04-30 11:40:00,68.59,68.67,68.56,68.6,31973.0,55.4844,55.5491,55.4602,55.4925,31973.0
2018-04-30 11:45:00,68.6,68.65,68.44,68.44,59421.0,55.4925,55.533,55.3631,55.3631,59421.0
2018-04-30 11:50:00,68.43,68.57,68.43,68.57,22892.0,55.355,55.4682,55.355,55.4682,22892.0
2018-04-30 11:55:00,68.58,68.7,68.57,68.67,37951.0,55.4763,55.5734,55.4682,55.5491,37951.0
2018-04-30 12:00:00,68.66,68.72,68.61,68.7,33486.0,55.541,55.5896,55.5006,55.5734,33486.0
2018-04-30 12:05:00,68.71,68.82,68.7,68.78,20404.0,55.5815,55.6705,55.5734,55.6381,20404.0
2018-04-30 12:10:00,68.79,68.82,68.7,68.7,20472.0,55.6462,55.6705,55.5734,55.5734,20472.0
2018-04-30 12:15:00,68.7,68.72,68.64,68.72,18946.0,55.5734,55.5896,55.5249,55.5896,18946.0
2018-04-30 12:20:00,68.7,68.75,68.7,68.74,18464.0,55.5734,55.6138,55.5734,55.6058,18464.0
2018-04-30 12:25:00,68.76,68.84,68.75,68.83,14353.0,55.6219,55.6867,55.6138,55.6786,14353.0
2018-04-30 12:30:00,68.84,68.86,68.79,68.84,18421.0,55.6867,55.7028,55.6462,55.6867,18421.0
2018-04-30 12:35:00,68.85,68.89,68.78,68.88,124094.0,55.6947,55.7271,55.6381,55.719,124094.0
2018-04-30 12:40:00,68.88,68.91,68.76,68.78,33581.0,55.719,55.7433,55.6219,55.6381,33581.0
2018-04-30 12:45:00,68.77,68.88,68.77,68.83,35155.0,55.63,55.719,55.63,55.6786,35155.0
2018-04-30 12:50:00,68.83,68.89,68.73,68.8,28930.0,55.6786,55.7271,55.5977,55.6543,28930.0
2018-04-30 12:55:00,68.82,68.92,68.75,68.91,22235.0,55.6705,55.7514,55.6138,55.7433,22235.0
2018-04-30 13:00:00,68.92,68.93,68.84,68.9,18357.0,55.7514,55.7595,55.6867,55.7352,18357.0
2018-04-30 13:05:00,68.92,68.95,68.86,68.9,13514.0,55.7514,55.7756,55.7028,55.7352,13514.0
2018-04-30 13:10:00,68.91,68.96,68.82,68.89,21794.0,55.7433,55.7837,55.6705,55.7271,21794.0
2018-04-30 13:15:00,68.91,69.22,68.89,69.2,55579.0,55.7433,55.994,55.7271,55.9779,55579.0
2018-04-30 13:20:00,69.2,69.32,69.16,69.2,49850.0,55.9779,56.0749,55.9455,55.9779,49850.0
2018-04-30 13:25:00,69.19,69.32,69.18,69.2,19440.0,55.9698,56.0749,55.9617,55.9779,19440.0
2018-04-30 13:30:00,69.19,69.21,69.14,69.17,21161.0,55.9698,55.986,55.9293,55.9536,21161.0
2018-04-30 13:35:00,69.17,69.31,69.15,69.2,33862.0,55.9536,56.0668,55.9374,55.9779,33862.0
2018-04-30 13:40:00,69.21,69.3,69.14,69.16,36746.0,55.986,56.0588,55.9293,55.9455,36746.0
2018-04-30 13:45:00,69.16,69.27,69.13,69.17,102728.0,55.9455,56.0345,55.9212,55.9536,102728.0
2018-04-30 13:50:00,69.17,69.23,69.07,69.21,60027.0,55.9536,56.0021,55.8727,55.986,60027.0
2018-04-30 13:55:00,69.21,69.24,69.17,69.19,36070.0,55.986,56.0102,55.9536,55.9698,36070.0
2018-04-30 14:00:00,69.2,69.22,69.09,69.11,58639.0,55.9779,55.994,55.8889,55.9051,58639.0
2018-04-30 14:05:00,69.11,69.11,68.98,69.1,100920.0,55.9051,55.9051,55.7999,55.897,100920.0
2018-04-30 14:10:00,69.1,69.14,69.01,69.05,28829.0,55.897,55.9293,55.8242,55.8565,28829.0
2018-04-30 14:15:00,69.07,69.09,68.99,68.99,41645.0,55.8727,55.8889,55.808,55.808,41645.0
2018-04-30 14:20:00,69.0,69.17,68.99,69.13,48327.0,55.8161,55.9536,55.808,55.9212,48327.0
2018-04-30 14:25:00,69.13,69.14,69.04,69.09,26943.0,55.9212,55.9293,55.8484,55.8889,26943.0
2018-04-30 14:30:00,69.06,69.1,68.97,69.03,26361.0,55.8646,55.897,55.7918,55.8403,26361.0
2018-04-30 14:35:00,69.02,69.08,68.96,68.96,25346.0,55.8323,55.8808,55.7837,55.7837,25346.0
2018-04-30 14:40:00,68.97,69.06,68.96,69.01,36516.0,55.7918,55.8646,55.7837,55.8242,36516.0
2018-04-30 14:45:00,69.02,69.06,69.01,69.03,20248.0,55.8323,55.8646,55.8242,55.8403,20248.0
2018-04-30 14:50:00,69.03,69.06,69.01,69.05,26005.0,55.8403,55.8646,55.8242,55.8565,26005.0
2018-04-30 14:55:00,69.04,69.08,69.0,69.07,67842.0,55.8484,55.8808,55.8161,55.8727,67842.0
2018-04-30 15:00:00,69.06,69.1,69.01,69.07,24923.0,55.8646,55.897,55.8242,55.8727,24923.0
2018-04-30 15:05:00,69.06,69.1,69.01,69.04,77098.0,55.8646,55.897,55.8242,55.8484,77098.0
2018-04-30 15:10:00,69.05,69.08,69.02,69.05,33144.0,55.8565,55.8808,55.8323,55.8565,33144.0
2018-04-30 15:15:00,69.05,69.12,69.0,69.06,43217.0,55.8565,55.9132,55.8161,55.8646,43217.0
2018-04-30 15:20:00,69.07,69.08,68.9,68.93,38346.0,55.8727,55.8808,55.7352,55.7595,38346.0
2018-04-30 15:25:00,68.92,68.95,68.79,68.79,44001.0,55.7514,55.7756,55.6462,55.6462,44001.0
2018-04-30 15:30:00,68.78,68.93,68.76,68.9,57147.0,55.6381,55.7595,55.6219,55.7352,57147.0
2018-04-30 15:35:00,68.9,68.92,68.82,68.91,48809.0,55.7352,55.7514,55.6705,55.7433,48809.0
2018-04-30 15:40:00,68.91,68.92,68.82,68.88,87868.0,55.7433,55.7514,55.6705,55.719,87868.0
2018-04-30 15:45:00,68.88,68.97,68.84,68.91,125805.0,55.719,55.7918,55.6867,55.7433,125805.0
2018-04-30 15:50:00,68.9,68.9,68.82,68.82,117561.0,55.7352,55.7352,55.6705,55.6705,117561.0
2018-04-30 15:55:00,68.82,68.86,68.52,68.57,520036.0,55.6705,55.7028,55.4278,55.4682,520036.0
2018-05-01 09:30:00,68.11,68.42,67.88,67.88,159719.0,55.0961,55.3469,54.9101,54.9101,159719.0
2018-05-01 09:35:00,67.88,68.38,67.86,68.32,41582.0,54.9101,55.3145,54.8939,55.266,41582.0
2018-05-01 09:40:00,68.32,68.36,68.11,68.15,36036.0,55.266,55.2984,55.0961,55.1285,36036.0
2018-05-01 09:45:00,68.12,68.24,68.09,68.15,68129.0,55.1042,55.2013,55.08,55.1285,68129.0
2018-05-01 09:50:00,68.15,68.28,67.95,67.97,33576.0,55.1285,55.2337,54.9667,54.9829,33576.0
2018-05-01 09:55:00,67.98,68.0,67.83,67.97,67071.0,54.991,55.0072,54.8696,54.9829,67071.0
2018-05-01 10:00:00,67.95,68.06,67.68,67.72,59255.0,54.9667,55.0557,54.7483,54.7807,59255.0
2018-05-01 10:05:00,67.7,67.74,67.54,67.63,42520.0,54.7645,54.7968,54.635,54.7078,42520.0
2018-05-01 10:10:00,67.62,67.63,67.38,67.39,107233.0,54.6998,54.7078,54.5056,54.5137,107233.0
2018-05-01 10:15:00,67.4,67.53,67.36,67.49,76088.0,54.5218,54.627,54.4894,54.5946,76088.0
2018-05-01 10:20:00,67.49,67.52,67.21,67.34,109494.0,54.5946,54.6189,54.3681,54.4733,109494.0
2018-05-01 10:25:00,67.33,67.39,67.23,67.29,51751.0,54.4652,54.5137,54.3843,54.4328,51751.0
2018-05-01 10:30:00,67.29,67.41,67.24,67.38,39128.0,54.4328,54.5299,54.3924,54.5056,39128.0
2018-05-01 10:35:00,67.38,67.39,67.23,67.35,81490.0,54.5056,54.5137,54.3843,54.4813,81490.0
2018-05-01 10:40:00,67.35,67.48,67.35,67.42,76739.0,54.4813,54.5865,54.4813,54.538,76739.0
2018-05-01 10:45:00,67.42,67.44,67.35,67.4,49737.0,54.538,54.5542,54.4813,54.5218,49737.0
2018-05-01 10:50:00,67.39,67.41,67.31,67.32,61621.0,54.5137,54.5299,54.449,54.4571,61621.0
2018-05-01 10:55:00,67.32,67.36,67.25,67.25,39600.0,54.4571,54.4894,54.4005,54.4005,39600.0
2018-05-01 11:00:00,67.25,67.25,67.08,67.12,65474.0,54.4005,54.4005,54.2629,54.2953,65474.0
2018-05-01 11:05:00,67.11,67.28,67.1,67.26,62427.0,54.2872,54.4247,54.2791,54.4085,62427.0
2018-05-01 11:10:00,67.27,67.49,67.27,67.48,56659.0,54.4166,54.5946,54.4166,54.5865,56659.0
2018-05-01 11:15:00,67.48,67.52,67.38,67.52,40362.0,54.5865,54.6189,54.5056,54.6189,40362.0
2018-05-01 11:20:00,67.54,67.67,67.53,67.63,52575.0,54.635,54.7402,54.627,54.7078,52575.0
2018-05-01 11:25:00,67.62,67.79,67.62,67.75,74367.0,54.6998,54.8373,54.6998,54.8049,74367.0
2018-05-01 11:30:00,67.76,67.78,67.67,67.76,44957.0,54.813,54.8292,54.7402,54.813,44957.0
2018-05-01 11:35:00,67.76,67.83,67.73,67.75,42843.0,54.813,54.8696,54.7887,54.8049,42843.0
2018-05-01 11:40:00,67.76,67.77,67.68,67.71,44991.0,54.813,54.8211,54.7483,54.7726,44991.0
2018-05-01 11:45:00,67.71,67.74,67.59,67.62,46271.0,54.7726,54.7968,54.6755,54.6998,46271.0
2018-05-01 11:50:00,67.62,67.76,67.62,67.71,62307.0,54.6998,54.813,54.6998,54.7726,62307.0
2018-05-01 11:55:00,67.71,67.72,67.58,67.59,53047.0,54.7726,54.7807,54.6674,54.6755,53047.0
2018-05-01 12:00:00,67.59,67.68,67.57,67.67,38426.0,54.6755,54.7483,54.6593,54.7402,38426.0
2018-05-01 12:05:00,67.67,67.75,67.65,67.72,36435.0,54.7402,54.8049,54.724,54.7807,36435.0
2018-05-01 12:10:00,67.72,67.77,67.69,67.76,34622.0,54.7807,54.8211,54.7564,54.813,34622.0
2018-05-01 12:15:00,67.75,67.77,67.64,67.66,33718.0,54.8049,54.8211,54.7159,54.7321,33718.0
2018-05-01 12:20:00,67.65,67.67,67.6,67.63,31489.0,54.724,54.7402,54.6836,54.7078,31489.0
2018-05-01 12:25:00,67.64,67.79,67.61,67.73,22403.0,54.7159,54.8373,54.6917,54.7887,22403.0
2018-05-01 12:30:00,67.74,67.81,67.7,67.81,30118.0,54.7968,54.8535,54.7645,54.8535,30118.0
2018-05-01 12:35:00,67.81,67.87,67.76,67.82,24181.0,54.8535,54.902,54.813,54.8615,24181.0
2018-05-01 12:40:00,67.82,67.87,67.79,67.82,19276.0,54.8615,54.902,54.8373,54.8615,19276.0
2018-05-01 12:45:00,67.82,67.83,67.75,67.77,28628.0,54.8615,54.8696,54.8049,54.8211,28628.0
2018-05-01 12:50:00,67.77,67.88,67.76,67.86,14410.0,54.8211,54.9101,54.813,54.8939,14410.0
2018-05-01 12:55:00,67.87,67.88,67.75,67.78,44040.0,54.902,54.9101,54.8049,54.8292,44040.0
2018-05-01 13:00:00,67.77,67.77,67.68,67.73,32842.0,54.8211,54.8211,54.7483,54.7887,32842.0
2018-05-01 13:05:00,67.73,67.77,67.65,67.67,37378.0,54.7887,54.8211,54.724,54.7402,37378.0
2018-05-01 13:10:00,67.66,67.67,67.63,67.65,27345.0,54.7321,54.7402,54.7078,54.724,27345.0
2018-05-01 13:15:00,67.64,67.67,67.61,67.65,39130.0,54.7159,54.7402,54.6917,54.724,39130.0
2018-05-01 13:20:00,67.66,67.67,67.58,67.61,31825.0,54.7321,54.7402,54.6674,54.6917,31825.0
2018-05-01 13:25:00,67.61,67.66,67.56,67.66,20156.0,54.6917,54.7321,54.6512,54.7321,20156.0
2018-05-01 13:30:00,67.65,67.77,67.65,67.75,27597.0,54.724,54.8211,54.724,54.8049,27597.0
2018-05-01 13:35:00,67.75,67.77,67.67,67.69,34305.0,54.8049,54.8211,54.7402,54.7564,34305.0
2018-05-01 13:40:00,67.67,67.67,67.54,67.56,17238.0,54.7402,54.7402,54.635,54.6512,17238.0
2018-05-01 13:45:00,67.56,67.72,67.55,67.67,29608.0,54.6512,54.7807,54.6431,54.7402,29608.0
2018-05-01 13:50:00,67.68,67.76,67.67,67.69,19900.0,54.7483,54.813,54.7402,54.7564,19900.0
2018-05-01 13:55:00,67.69,67.79,67.68,67.77,31128.0,54.7564,54.8373,54.7483,54.8211,31128.0
2018-05-01 14:00:00,67.78,67.87,67.75,67.83,27098.0,54.8292,54.902,54.8049,54.8696,27098.0
2018-05-01 14:05:00,67.84,67.87,67.75,67.75,36983.0,54.8777,54.902,54.8049,54.8049,36983.0
2018-05-01 14:10:00,67.75,67.83,67.74,67.79,44258.0,54.8049,54.8696,54.7968,54.8373,44258.0
2018-05-01 14:15:00,67.79,67.82,67.74,67.77,40744.0,54.8373,54.8615,54.7968,54.8211,40744.0
2018-05-01 14:20:00,67.78,67.9,67.75,67.89,32291.0,54.8292,54.9263,54.8049,54.9182,32291.0
2018-05-01 14:25:00,67.89,67.94,67.86,67.86,22657.0,54.9182,54.9586,54.8939,54.8939,22657.0
2018-05-01 14:30:00,67.87,67.89,67.83,67.83,77838.0,54.902,54.9182,54.8696,54.8696,77838.0
2018-05-01 14:35:00,67.83,67.85,67.8,67.84,128485.0,54.8696,54.8858,54.8454,54.8777,128485.0
2018-05-01 14:40:00,67.83,67.88,67.79,67.88,25020.0,54.8696,54.9101,54.8373,54.9101,25020.0
2018-05-01 14:45:00,67.88,67.95,67.86,67.89,25826.0,54.9101,54.9667,54.8939,54.9182,25826.0
2018-05-01 14:50:00,67.89,67.97,67.86,67.97,41383.0,54.9182,54.9829,54.8939,54.9829,41383.0
2018-05-01 14:55:00,67.96,68.06,67.96,68.01,32603.0,54.9748,55.0557,54.9748,55.0152,32603.0
2018-05-01 15:00:00,68.01,68.15,68.01,68.05,35819.0,55.0152,55.1285,55.0152,55.0476,35819.0
2018-05-01 15:05:00,68.06,68.15,68.04,68.12,40183.0,55.0557,55.1285,55.0395,55.1042,40183.0
2018-05-01 15:10:00,68.13,68.15,67.99,68.0,38938.0,55.1123,55.1285,54.9991,55.0072,38938.0
2018-05-01 15:15:00,68.0,68.03,67.98,67.99,51465.0,55.0072,55.0314,54.991,54.9991,51465.0
2018-05-01 15:20:00,67.99,68.03,67.96,67.98,60682.0,54.9991,55.0314,54.9748,54.991,60682.0
2018-05-01 15:25:00,67.98,68.01,67.91,67.94,68805.0,54.991,55.0152,54.9343,54.9586,68805.0
2018-05-01 15:30:00,67.95,68.04,67.94,68.0,69225.0,54.9667,55.0395,54.9586,55.0072,69225.0
2018-05-01 15:35:00,68.01,68.02,67.95,67.99,85754.0,55.0152,55.0233,54.9667,54.9991,85754.0
2018-05-01 15:40:00,67.99,68.16,67.97,68.14,72755.0,54.9991,55.1366,54.9829,55.1204,72755.0
2018-05-01 15:45:00,68.14,68.21,68.1,68.18,92788.0,55.1204,55.177,55.088,55.1528,92788.0
2018-05-01 15:50:00,68.19,68.21,68.15,68.18,99278.0,55.1608,55.177,55.1285,55.1528,99278.0
2018-05-01 15:55:00,68.18,68.4,68.18,68.38,355701.0,55.1528,55.3307,55.1528,55.3145,355701.0
2018-05-02 09:30:00,67.98,68.26,67.9,67.99,173218.0,54.991,55.2175,54.9263,54.9991,173218.0
2018-05-02 09:35:00,68.0,68.44,67.95,68.39,68651.0,55.0072,55.3631,54.9667,55.3226,68651.0
2018-05-02 09:40:00,68.36,68.6,68.18,68.51,72016.0,55.2984,55.4925,55.1528,55.4197,72016.0
2018-05-02 09:45:00,68.53,68.54,68.26,68.32,66105.0,55.4359,55.444,55.2175,55.266,66105.0
2018-05-02 09:50:00,68.3,68.48,68.3,68.44,90091.0,55.2498,55.3954,55.2498,55.3631,90091.0
2018-05-02 09:55:00,68.45,68.45,68.28,68.33,30234.0,55.3712,55.3712,55.2337,55.2741,30234.0
2018-05-02 10:00:00,68.33,68.54,68.31,68.53,43428.0,55.2741,55.444,55.2579,55.4359,43428.0
2018-05-02 10:05:00,68.53,68.64,68.5,68.53,75985.0,55.4359,55.5249,55.4116,55.4359,75985.0
2018-05-02 10:10:00,68.52,68.54,68.39,68.48,70054.0,55.4278,55.444,55.3226,55.3954,70054.0
2018-05-02 10:15:00,68.5,68.63,68.5,68.55,38839.0,55.4116,55.5168,55.4116,55.4521,38839.0
2018-05-02 10:20:00,68.54,68.54,68.33,68.35,68846.0,55.444,55.444,55.2741,55.2903,68846.0
2018-05-02 10:25:00,68.34,68.52,68.33,68.47,52558.0,55.2822,55.4278,55.2741,55.3873,52558.0
2018-05-02 10:30:00,68.46,68.46,68.21,68.31,100298.0,55.3793,55.3793,55.177,55.2579,100298.0
2018-05-02 10:35:00,68.32,68.4,68.22,68.25,56016.0,55.266,55.3307,55.1851,55.2094,56016.0
2018-05-02 10:40:00,68.25,68.38,68.24,68.29,23551.0,55.2094,55.3145,55.2013,55.2417,23551.0
2018-05-02 10:45:00,68.26,68.51,68.2,68.51,25791.0,55.2175,55.4197,55.1689,55.4197,25791.0
2018-05-02 10:50:00,68.52,68.52,68.39,68.43,26173.0,55.4278,55.4278,55.3226,55.355,26173.0
2018-05-02 10:55:00,68.43,68.5,68.41,68.42,27495.0,55.355,55.4116,55.3388,55.3469,27495.0
2018-05-02 11:00:00,68.42,68.45,68.29,68.35,23708.0,55.3469,55.3712,55.2417,55.2903,23708.0
2018-05-02 11:05:00,68.34,68.46,68.33,68.45,19370.0,55.2822,55.3793,55.2741,55.3712,19370.0
2018-05-02 11:10:00,68.46,68.55,68.42,68.46,31856.0,55.3793,55.4521,55.3469,55.3793,31856.0
2018-05-02 11:15:00,68.45,68.47,68.4,68.41,22076.0,55.3712,55.3873,55.3307,55.3388,22076.0
2018-05-02 11:20:00,68.42,68.57,68.42,68.52,52033.0,55.3469,55.4682,55.3469,55.4278,52033.0
2018-05-02 11:25:00,68.52,68.52,68.45,68.52,21881.0,55.4278,55.4278,55.3712,55.4278,21881.0
2018-05-02 11:30:00,68.52,68.52,68.47,68.49,29726.0,55.4278,55.4278,55.3873,55.4035,29726.0
2018-05-02 11:35:00,68.48,68.49,68.39,68.44,27857.0,55.3954,55.4035,55.3226,55.3631,27857.0
2018-05-02 11:40:00,68.45,68.53,68.44,68.44,30989.0,55.3712,55.4359,55.3631,55.3631,30989.0
2018-05-02 11:45:00,68.42,68.44,68.34,68.39,37638.0,55.3469,55.3631,55.2822,55.3226,37638.0
2018-05-02 11:50:00,68.39,68.42,68.36,68.41,21427.0,55.3226,55.3469,55.2984,55.3388,21427.0
2018-05-02 11:55:00,68.42,68.43,68.36,68.39,22244.0,55.3469,55.355,55.2984,55.3226,22244.0
2018-05-02 12:00:00,68.4,68.61,68.39,68.57,42966.0,55.3307,55.5006,55.3226,55.4682,42966.0
2018-05-02 12:05:00,68.57,68.62,68.49,68.57,26742.0,55.4682,55.5087,55.4035,55.4682,26742.0
2018-05-02 12:10:00,68.56,68.6,68.51,68.55,22726.0,55.4602,55.4925,55.4197,55.4521,22726.0
2018-05-02 12:15:00,68.54,68.56,68.51,68.54,34173.0,55.444,55.4602,55.4197,55.444,34173.0
2018-05-02 12:20:00,68.54,68.64,68.52,68.62,27678.0,55.444,55.5249,55.4278,55.5087,27678.0
2018-05-02 12:25:00,68.62,68.74,68.56,68.73,46440.0,55.5087,55.6058,55.4602,55.5977,46440.0
2018-05-02 12:30:00,68.72,68.72,68.62,68.65,23344.0,55.5896,55.5896,55.5087,55.533,23344.0
2018-05-02 12:35:00,68.65,68.67,68.58,68.6,23824.0,55.533,55.5491,55.4763,55.4925,23824.0
2018-05-02 12:40:00,68.61,68.68,68.59,68.68,19950.0,55.5006,55.5572,55.4844,55.5572,19950.0
2018-05-02 12:45:00,68.68,68.73,68.6,68.64,28669.0,55.5572,55.5977,55.4925,55.5249,28669.0
2018-05-02 12:50:00,68.62,68.65,68.55,68.59,12530.0,55.5087,55.533,55.4521,55.4844,12530.0
2018-05-02 12:55:00,68.59,68.72,68.56,68.71,31210.0,55.4844,55.5896,55.4602,55.5815,31210.0
2018-05-02 13:00:00,68.72,68.83,68.67,68.68,37947.0,55.5896,55.6786,55.5491,55.5572,37947.0
2018-05-02 13:05:00,68.69,68.74,68.68,68.69,9829.0,55.5653,55.6058,55.5572,55.5653,9829.0
2018-05-02 13:10:00,68.7,68.75,68.69,68.75,15231.0,55.5734,55.6138,55.5653,55.6138,15231.0
2018-05-02 13:15:00,68.74,68.76,68.69,68.72,17576.0,55.6058,55.6219,55.5653,55.5896,17576.0
2018-05-02 13:20:00,68.72,68.74,68.7,68.7,24079.0,55.5896,55.6058,55.5734,55.5734,24079.0
2018-05-02 13:25:00,68.69,68.71,68.66,68.69,15155.0,55.5653,55.5815,55.541,55.5653,15155.0
2018-05-02 13:30:00,68.69,68.73,68.66,68.66,20895.0,55.5653,55.5977,55.541,55.541,20895.0
2018-05-02 13:35:00,68.67,68.77,68.67,68.73,48714.0,55.5491,55.63,55.5491,55.5977,48714.0
2018-05-02 13:40:00,68.73,68.73,68.63,68.67,19303.0,55.5977,55.5977,55.5168,55.5491,19303.0
2018-05-02 13:45:00,68.67,68.71,68.65,68.7,20190.0,55.5491,55.5815,55.533,55.5734,20190.0
2018-05-02 13:50:00,68.7,68.76,68.69,68.75,18140.0,55.5734,55.6219,55.5653,55.6138,18140.0
2018-05-02 13:55:00,68.76,68.76,68.68,68.68,20052.0,55.6219,55.6219,55.5572,55.5572,20052.0
2018-05-02 14:00:00,68.68,68.98,68.66,68.98,48025.0,55.5572,55.7999,55.541,55.7999,48025.0
2018-05-02 14:05:00,68.97,69.02,68.9,68.91,40398.0,55.7918,55.8323,55.7352,55.7433,40398.0
2018-05-02 14:10:00,68.94,68.99,68.9,68.92,41871.0,55.7675,55.808,55.7352,55.7514,41871.0
2018-05-02 14:15:00,68.92,68.99,68.85,68.92,26030.0,55.7514,55.808,55.6947,55.7514,26030.0
2018-05-02 14:20:00,68.93,68.97,68.89,68.96,85312.0,55.7595,55.7918,55.7271,55.7837,85312.0
2018-05-02 14:25:00,68.96,69.18,68.95,69.08,52883.0,55.7837,55.9617,55.7756,55.8808,52883.0
2018-05-02 14:30:00,69.08,69.12,68.99,69.0,33017.0,55.8808,55.9132,55.808,55.8161,33017.0
2018-05-02 14:35:00,69.0,69.07,68.96,69.05,62222.0,55.8161,55.8727,55.7837,55.8565,62222.0
2018-05-02 14:40:00,69.02,69.08,68.96,69.01,35245.0,55.8323,55.8808,55.7837,55.8242,35245.0
2018-05-02 14:45:00,68.99,69.06,68.95,69.01,30742.0,55.808,55.8646,55.7756,55.8242,30742.0
2018-05-02 14:50:00,69.0,69.04,68.98,69.02,55983.0,55.8161,55.8484,55.7999,55.8323,55983.0
2018-05-02 14:55:00,69.01,69.05,68.96,69.02,81731.0,55.8242,55.8565,55.7837,55.8323,81731.0
2018-05-02 15:00:00,69.01,69.09,68.99,69.08,69127.0,55.8242,55.8889,55.808,55.8808,69127.0
2018-05-02 15:05:00,69.08,69.15,69.06,69.11,32196.0,55.8808,55.9374,55.8646,55.9051,32196.0
2018-05-02 15:10:00,69.1,69.14,69.05,69.07,41229.0,55.897,55.9293,55.8565,55.8727,41229.0
2018-05-02 15:15:00,69.07,69.1,69.01,69.02,53684.0,55.8727,55.897,55.8242,55.8323,53684.0
2018-05-02 15:20:00,69.02,69.04,68.82,68.84,66527.0,55.8323,55.8484,55.6705,55.6867,66527.0
2018-05-02 15:25:00,68.85,68.96,68.85,68.93,74063.0,55.6947,55.7837,55.6947,55.7595,74063.0
2018-05-02 15:30:00,68.92,68.94,68.85,68.9,130532.0,55.7514,55.7675,55.6947,55.7352,130532.0
2018-05-02 15:35:00,68.89,68.9,68.8,68.84,146529.0,55.7271,55.7352,55.6543,55.6867,146529.0
2018-05-02 15:40:00,68.84,68.84,68.67,68.68,95687.0,55.6867,55.6867,55.5491,55.5572,95687.0
2018-05-02 15:45:00,68.68,68.68,68.54,68.55,98244.0,55.5572,55.5572,55.444,55.4521,98244.0
2018-05-02 15:50:00,68.52,68.57,68.46,68.49,110314.0,55.4278,55.4682,55.3793,55.4035,110314.0
2018-05-02 15:55:00,68.48,68.75,68.48,68.67,388761.0,55.3954,55.6138,55.3954,55.5491,388761.0
2018-05-03 09:30:00,68.49,68.58,68.2,68.27,171099.0,55.4035,55.4763,55.1689,55.2256,171099.0
2018-05-03 09:35:00,68.24,68.24,67.8,67.85,100411.0,55.2013,55.2013,54.8454,54.8858,100411.0
2018-05-03 09:40:00,67.84,67.9,67.62,67.87,115879.0,54.8777,54.9263,54.6998,54.902,115879.0
2018-05-03 09:45:00,67.87,68.07,67.85,67.95,59818.0,54.902,55.0638,54.8858,54.9667,59818.0
2018-05-03 09:50:00,67.93,68.09,67.92,68.0,95838.0,54.9505,55.08,54.9424,55.0072,95838.0
2018-05-03 09:55:00,67.98,68.12,67.93,68.02,60058.0,54.991,55.1042,54.9505,55.0233,60058.0
2018-05-03 10:00:00,68.01,68.03,67.83,67.97,80812.0,55.0152,55.0314,54.8696,54.9829,80812.0
2018-05-03 10:05:00,67.98,68.06,67.82,67.85,78115.0,54.991,55.0557,54.8615,54.8858,78115.0
2018-05-03 10:10:00,67.85,67.89,67.61,67.62,75673.0,54.8858,54.9182,54.6917,54.6998,75673.0
2018-05-03 10:15:00,67.63,67.76,67.61,67.66,76314.0,54.7078,54.813,54.6917,54.7321,76314.0
2018-05-03 10:20:00,67.64,67.64,67.44,67.49,77487.0,54.7159,54.7159,54.5542,54.5946,77487.0
2018-05-03 10:25:00,67.5,67.57,67.36,67.41,101159.0,54.6027,54.6593,54.4894,54.5299,101159.0
2018-05-03 10:30:00,67.41,67.49,67.28,67.29,92592.0,54.5299,54.5946,54.4247,54.4328,92592.0
2018-05-03 10:35:00,67.26,67.26,67.07,67.16,98605.0,54.4085,54.4085,54.2548,54.3277,98605.0
2018-05-03 10:40:00,67.18,67.32,67.13,67.28,60652.0,54.3438,54.4571,54.3034,54.4247,60652.0
2018-05-03 10:45:00,67.28,67.39,67.25,67.38,55360.0,54.4247,54.5137,54.4005,54.5056,55360.0
2018-05-03 10:50:00,67.39,67.41,67.27,67.4,66978.0,54.5137,54.5299,54.4166,54.5218,66978.0
2018-05-03 10:55:00,67.4,67.4,67.17,67.24,77505.0,54.5218,54.5218,54.3357,54.3924,77505.0
2018-05-03 11:00:00,67.24,67.37,67.23,67.31,73649.0,54.3924,54.4975,54.3843,54.449,73649.0
2018-05-03 11:05:00,67.31,67.36,67.21,67.28,86658.0,54.449,54.4894,54.3681,54.4247,86658.0
2018-05-03 11:10:00,67.27,67.4,67.27,67.36,113441.0,54.4166,54.5218,54.4166,54.4894,113441.0
2018-05-03 11:15:00,67.37,67.45,67.33,67.33,77125.0,54.4975,54.5622,54.4652,54.4652,77125.0
2018-05-03 11:20:00,67.35,67.35,67.22,67.25,100337.0,54.4813,54.4813,54.3762,54.4005,100337.0
2018-05-03 11:25:00,67.25,67.35,67.21,67.22,44968.0,54.4005,54.4813,54.3681,54.3762,44968.0
2018-05-03 11:30:00,67.22,67.26,67.02,67.1,84290.0,54.3762,54.4085,54.2144,54.2791,84290.0
2018-05-03 11:35:00,67.11,67.16,67.08,67.1,59321.0,54.2872,54.3277,54.2629,54.2791,59321.0
2018-05-03 11:40:00,67.11,67.12,66.89,66.89,86383.0,54.2872,54.2953,54.1092,54.1092,86383.0
2018-05-03 11:45:00,66.91,67.27,66.9,67.26,31947.0,54.1254,54.4166,54.1173,54.4085,31947.0
2018-05-03 11:50:00,67.28,67.32,67.12,67.16,36230.0,54.4247,54.4571,54.2953,54.3277,36230.0
2018-05-03 11:55:00,67.16,67.3,67.14,67.24,27801.0,54.3277,54.4409,54.3115,54.3924,27801.0
2018-05-03 12:00:00,67.23,67.35,67.18,67.2,48990.0,54.3843,54.4813,54.3438,54.36,48990.0
2018-05-03 12:05:00,67.21,67.22,67.12,67.13,77092.0,54.3681,54.3762,54.2953,54.3034,77092.0
2018-05-03 12:10:00,67.13,67.15,67.02,67.11,63345.0,54.3034,54.3196,54.2144,54.2872,63345.0
2018-05-03 12:15:00,67.11,67.12,66.91,66.92,68763.0,54.2872,54.2953,54.1254,54.1335,68763.0
2018-05-03 12:20:00,66.93,67.01,66.92,66.93,85905.0,54.1416,54.2063,54.1335,54.1416,85905.0
2018-05-03 12:25:00,66.92,67.03,66.92,66.96,32139.0,54.1335,54.2225,54.1335,54.1659,32139.0
2018-05-03 12:30:00,66.96,67.07,66.96,67.07,31254.0,54.1659,54.2548,54.1659,54.2548,31254.0
2018-05-03 12:35:00,67.07,67.26,67.06,67.23,78826.0,54.2548,54.4085,54.2468,54.3843,78826.0
2018-05-03 12:40:00,67.23,67.29,67.2,67.28,49704.0,54.3843,54.4328,54.36,54.4247,49704.0
2018-05-03 12:45:00,67.28,67.38,67.26,67.33,85626.0,54.4247,54.5056,54.4085,54.4652,85626.0
2018-05-03 12:50:00,67.33,67.58,67.32,67.51,58214.0,54.4652,54.6674,54.4571,54.6108,58214.0
2018-05-03 12:55:00,67.52,67.62,67.5,67.62,54434.0,54.6189,54.6998,54.6027,54.6998,54434.0
2018-05-03 13:00:00,67.62,67.62,67.46,67.51,54431.0,54.6998,54.6998,54.5703,54.6108,54431.0
2018-05-03 13:05:00,67.51,67.53,67.39,67.42,48392.0,54.6108,54.627,54.5137,54.538,48392.0
2018-05-03 13:10:00,67.42,67.49,67.38,67.48,43578.0,54.538,54.5946,54.5056,54.5865,43578.0
2018-05-03 13:15:00,67.48,67.68,67.48,67.56,36590.0,54.5865,54.7483,54.5865,54.6512,36590.0
2018-05-03 13:20:00,67.57,67.65,67.53,67.53,35845.0,54.6593,54.724,54.627,54.627,35845.0
2018-05-03 13:25:00,67.55,67.59,67.48,67.57,42518.0,54.6431,54.6755,54.5865,54.6593,42518.0
2018-05-03 13:30:00,67.58,67.75,67.58,67.72,38070.0,54.6674,54.8049,54.6674,54.7807,38070.0
2018-05-03 13:35:00,67.73,67.86,67.7,67.81,27017.0,54.7887,54.8939,54.7645,54.8535,27017.0
2018-05-03 13:40:00,67.79,67.85,67.76,67.79,32833.0,54.8373,54.8858,54.813,54.8373,32833.0
2018-05-03 13:45:00,67.79,67.81,67.61,67.69,37302.0,54.8373,54.8535,54.6917,54.7564,37302.0
2018-05-03 13:50:00,67.7,67.72,67.64,67.68,32283.0,54.7645,54.7807,54.7159,54.7483,32283.0
2018-05-03 13:55:00,67.66,67.79,67.62,67.69,27968.0,54.7321,54.8373,54.6998,54.7564,27968.0
2018-05-03 14:00:00,67.69,67.69,67.52,67.54,30614.0,54.7564,54.7564,54.6189,54.635,30614.0
2018-05-03 14:05:00,67.54,67.63,67.48,67.58,51197.0,54.635,54.7078,54.5865,54.6674,51197.0
2018-05-03 14:10:00,67.58,67.59,67.44,67.53,49387.0,54.6674,54.6755,54.5542,54.627,49387.0
2018-05-03 14:15:00,67.53,67.56,67.45,67.46,26155.0,54.627,54.6512,54.5622,54.5703,26155.0
2018-05-03 14:20:00,67.46,67.48,67.4,67.41,27310.0,54.5703,54.5865,54.5218,54.5299,27310.0
2018-05-03 14:25:00,67.44,67.54,67.42,67.53,19918.0,54.5542,54.635,54.538,54.627,19918.0
2018-05-03 14:30:00,67.54,67.72,67.54,67.67,29510.0,54.635,54.7807,54.635,54.7402,29510.0
2018-05-03 14:35:00,67.68,67.74,67.61,67.65,34460.0,54.7483,54.7968,54.6917,54.724,34460.0
2018-05-03 14:40:00,67.65,67.71,67.57,67.65,49453.0,54.724,54.7726,54.6593,54.724,49453.0
2018-05-03 14:45:00,67.65,67.65,67.56,67.58,25361.0,54.724,54.724,54.6512,54.6674,25361.0
2018-05-03 14:50:00,67.59,67.61,67.52,67.55,24402.0,54.6755,54.6917,54.6189,54.6431,24402.0
2018-05-03 14:55:00,67.56,67.59,67.42,67.47,34598.0,54.6512,54.6755,54.538,54.5784,34598.0
2018-05-03 15:00:00,67.47,67.67,67.47,67.58,36544.0,54.5784,54.7402,54.5784,54.6674,36544.0
2018-05-03 15:05:00,67.58,67.6,67.5,67.5,45408.0,54.6674,54.6836,54.6027,54.6027,45408.0
2018-05-03 15:10:00,67.5,67.53,67.42,67.5,48339.0,54.6027,54.627,54.538,54.6027,48339.0
2018-05-03 15:15:00,67.49,67.59,67.47,67.55,30011.0,54.5946,54.6755,54.5784,54.6431,30011.0
2018-05-03 15:20:00,67.55,67.65,67.55,67.59,116989.0,54.6431,54.724,54.6431,54.6755,116989.0
2018-05-03 15:25:00,67.58,67.66,67.52,67.65,42206.0,54.6674,54.7321,54.6189,54.724,42206.0
2018-05-03 15:30:00,67.65,67.72,67.62,67.63,49752.0,54.724,54.7807,54.6998,54.7078,49752.0
2018-05-03 15:35:00,67.64,67.68,67.52,67.53,59793.0,54.7159,54.7483,54.6189,54.627,59793.0
2018-05-03 15:40:00,67.53,67.64,67.46,67.6,88169.0,54.627,54.7159,54.5703,54.6836,88169.0
2018-05-03 15:45:00,67.62,67.66,67.57,67.61,124807.0,54.6998,54.7321,54.6593,54.6917,124807.0
2018-05-03 15:50:00,67.6,67.68,67.57,67.6,110725.0,54.6836,54.7483,54.6593,54.6836,110725.0
2018-05-03 15:55:00,67.6,67.74,67.56,67.72,291962.0,54.6836,54.7968,54.6512,54.7807,291962.0
2018-05-04 09:30:00,67.49,67.68,67.13,67.45,95881.0,54.5946,54.7483,54.3034,54.5622,95881.0
2018-05-04 09:35:00,67.43,67.65,67.41,67.5,21470.0,54.5461,54.724,54.5299,54.6027,21470.0
2018-05-04 09:40:00,67.49,67.5,67.29,67.45,29824.0,54.5946,54.6027,54.4328,54.5622,29824.0
2018-05-04 09:45:00,67.48,67.67,67.42,67.55,53185.0,54.5865,54.7402,54.538,54.6431,53185.0
2018-05-04 09:50:00,67.56,67.63,67.45,67.58,63499.0,54.6512,54.7078,54.5622,54.6674,63499.0
2018-05-04 09:55:00,67.58,67.6,67.48,67.55,41146.0,54.6674,54.6836,54.5865,54.6431,41146.0
2018-05-04 10:00:00,67.52,67.55,67.38,67.47,24969.0,54.6189,54.6431,54.5056,54.5784,24969.0
2018-05-04 10:05:00,67.47,67.65,67.4,67.63,32655.0,54.5784,54.724,54.5218,54.7078,32655.0
2018-05-04 10:10:00,67.64,67.67,67.56,67.6,42743.0,54.7159,54.7402,54.6512,54.6836,42743.0
2018-05-04 10:15:00,67.61,67.66,67.41,67.46,47603.0,54.6917,54.7321,54.5299,54.5703,47603.0
2018-05-04 10:20:00,67.44,67.61,67.41,67.59,31895.0,54.5542,54.6917,54.5299,54.6755,31895.0
2018-05-04 10:25:00,67.57,67.84,67.57,67.77,36101.0,54.6593,54.8777,54.6593,54.8211,36101.0
2018-05-04 10:30:00,67.76,67.91,67.73,67.78,34650.0,54.813,54.9343,54.7887,54.8292,34650.0
2018-05-04 10:35:00,67.78,67.91,67.77,67.91,28406.0,54.8292,54.9343,54.8211,54.9343,28406.0
2018-05-04 10:40:00,67.91,67.97,67.87,67.94,39293.0,54.9343,54.9829,54.902,54.9586,39293.0
2018-05-04 10:45:00,67.95,67.98,67.8,67.81,32550.0,54.9667,54.991,54.8454,54.8535,32550.0
2018-05-04 10:50:00,67.82,67.84,67.71,67.78,28691.0,54.8615,54.8777,54.7726,54.8292,28691.0
2018-05-04 10:55:00,67.77,67.88,67.76,67.83,44757.0,54.8211,54.9101,54.813,54.8696,44757.0
2018-05-04 11:00:00,67.84,67.87,67.7,67.71,50883.0,54.8777,54.902,54.7645,54.7726,50883.0
2018-05-04 11:05:00,67.71,67.78,67.7,67.76,30083.0,54.7726,54.8292,54.7645,54.813,30083.0
2018-05-04 11:10:00,67.76,67.92,67.76,67.85,64013.0,54.813,54.9424,54.813,54.8858,64013.0
2018-05-04 11:15:00,67.84,68.02,67.83,67.98,62323.0,54.8777,55.0233,54.8696,54.991,62323.0
2018-05-04 11:20:00,67.99,68.04,67.97,67.98,28715.0,54.9991,55.0395,54.9829,54.991,28715.0
2018-05-04 11:25:00,67.98,68.05,67.97,68.0,57344.0,54.991,55.0476,54.9829,55.0072,57344.0
2018-05-04 11:30:00,68.01,68.19,68.0,68.16,38799.0,55.0152,55.1608,55.0072,55.1366,38799.0
2018-05-04 11:35:00,68.17,68.2,68.1,68.1,22961.0,55.1447,55.1689,55.088,55.088,22961.0
2018-05-04 11:40:00,68.11,68.2,68.04,68.17,31259.0,55.0961,55.1689,55.0395,55.1447,31259.0
2018-05-04 11:45:00,68.17,68.36,68.17,68.3,43590.0,55.1447,55.2984,55.1447,55.2498,43590.0
2018-05-04 11:50:00,68.3,68.4,68.24,68.32,35170.0,55.2498,55.3307,55.2013,55.266,35170.0
2018-05-04 11:55:00,68.32,68.61,68.32,68.6,76865.0,55.266,55.5006,55.266,55.4925,76865.0
2018-05-04 12:00:00,68.61,68.69,68.5,68.68,54571.0,55.5006,55.5653,55.4116,55.5572,54571.0
2018-05-04 12:05:00,68.68,68.74,68.64,68.74,82242.0,55.5572,55.6058,55.5249,55.6058,82242.0
2018-05-04 12:10:00,68.73,68.84,68.73,68.83,37541.0,55.5977,55.6867,55.5977,55.6786,37541.0
2018-05-04 12:15:00,68.84,68.88,68.77,68.85,38835.0,55.6867,55.719,55.63,55.6947,38835.0
2018-05-04 12:20:00,68.85,68.9,68.76,68.76,31976.0,55.6947,55.7352,55.6219,55.6219,31976.0
2018-05-04 12:25:00,68.77,68.78,68.65,68.65,27631.0,55.63,55.6381,55.533,55.533,27631.0
2018-05-04 12:30:00,68.65,68.73,68.64,68.67,36436.0,55.533,55.5977,55.5249,55.5491,36436.0
2018-05-04 12:35:00,68.68,68.73,68.63,68.67,18976.0,55.5572,55.5977,55.5168,55.5491,18976.0
2018-05-04 12:40:00,68.67,68.78,68.66,68.76,21940.0,55.5491,55.6381,55.541,55.6219,21940.0
2018-05-04 12:45:00,68.77,68.87,68.72,68.86,54967.0,55.63,55.7109,55.5896,55.7028,54967.0
2018-05-04 12:50:00,68.87,68.88,68.82,68.84,49269.0,55.7109,55.719,55.6705,55.6867,49269.0
2018-05-04 12:55:00,68.85,68.92,68.85,68.9,87246.0,55.6947,55.7514,55.6947,55.7352,87246.0
2018-05-04 13:00:00,68.9,68.94,68.88,68.91,177798.0,55.7352,55.7675,55.719,55.7433,177798.0
2018-05-04 13:05:00,68.91,68.99,68.88,68.99,81079.0,55.7433,55.808,55.719,55.808,81079.0
2018-05-04 13:10:00,68.99,69.02,68.94,68.95,54760.0,55.808,55.8323,55.7675,55.7756,54760.0
2018-05-04 13:15:00,68.95,69.03,68.95,68.97,49619.0,55.7756,55.8403,55.7756,55.7918,49619.0
2018-05-04 13:20:00,68.97,69.07,68.95,69.07,42367.0,55.7918,55.8727,55.7756,55.8727,42367.0
2018-05-04 13:25:00,69.07,69.1,69.02,69.03,35434.0,55.8727,55.897,55.8323,55.8403,35434.0
2018-05-04 13:30:00,69.03,69.05,68.89,68.9,36763.0,55.8403,55.8565,55.7271,55.7352,36763.0
2018-05-04 13:35:00,68.9,68.9,68.8,68.83,30230.0,55.7352,55.7352,55.6543,55.6786,30230.0
2018-05-04 13:40:00,68.82,68.86,68.8,68.84,25200.0,55.6705,55.7028,55.6543,55.6867,25200.0
2018-05-04 13:45:00,68.84,68.92,68.84,68.92,20244.0,55.6867,55.7514,55.6867,55.7514,20244.0
2018-05-04 13:50:00,68.93,69.0,68.92,68.92,14964.0,55.7595,55.8161,55.7514,55.7514,14964.0
2018-05-04 13:55:00,68.92,68.97,68.92,68.94,11552.0,55.7514,55.7918,55.7514,55.7675,11552.0
2018-05-04 14:00:00,68.94,68.99,68.88,68.95,27090.0,55.7675,55.808,55.719,55.7756,27090.0
2018-05-04 14:05:00,68.95,69.01,68.92,68.94,48149.0,55.7756,55.8242,55.7514,55.7675,48149.0
2018-05-04 14:10:00,68.93,68.95,68.91,68.94,61468.0,55.7595,55.7756,55.7433,55.7675,61468.0
2018-05-04 14:15:00,68.94,68.97,68.91,68.95,53098.0,55.7675,55.7918,55.7433,55.7756,53098.0
2018-05-04 14:20:00,68.95,69.03,68.92,68.99,39388.0,55.7756,55.8403,55.7514,55.808,39388.0
2018-05-04 14:25:00,68.98,69.06,68.96,69.04,28000.0,55.7999,55.8646,55.7837,55.8484,28000.0
2018-05-04 14:30:00,69.04,69.06,69.03,69.06,40756.0,55.8484,55.8646,55.8403,55.8646,40756.0
2018-05-04 14:35:00,69.05,69.11,69.05,69.11,66798.0,55.8565,55.9051,55.8565,55.9051,66798.0
2018-05-04 14:40:00,69.11,69.12,69.09,69.1,24889.0,55.9051,55.9132,55.8889,55.897,24889.0
2018-05-04 14:45:00,69.11,69.15,69.09,69.15,40461.0,55.9051,55.9374,55.8889,55.9374,40461.0
2018-05-04 14:50:00,69.15,69.19,69.1,69.11,44218.0,55.9374,55.9698,55.897,55.9051,44218.0
2018-05-04 14:55:00,69.11,69.13,69.01,69.02,37586.0,55.9051,55.9212,55.8242,55.8323,37586.0
2018-05-04 15:00:00,69.01,69.04,69.0,69.01,42896.0,55.8242,55.8484,55.8161,55.8242,42896.0
2018-05-04 15:05:00,69.02,69.02,68.9,68.95,40514.0,55.8323,55.8323,55.7352,55.7756,40514.0
2018-05-04 15:10:00,68.95,69.02,68.9,68.98,68155.0,55.7756,55.8323,55.7352,55.7999,68155.0
2018-05-04 15:15:00,68.98,69.0,68.91,68.93,144550.0,55.7999,55.8161,55.7433,55.7595,144550.0
2018-05-04 15:20:00,68.92,68.93,68.9,68.91,65972.0,55.7514,55.7595,55.7352,55.7433,65972.0
2018-05-04 15:25:00,68.91,69.0,68.91,69.0,68930.0,55.7433,55.8161,55.7433,55.8161,68930.0
2018-05-04 15:30:00,68.99,68.99,68.9,68.98,170201.0,55.808,55.808,55.7352,55.7999,170201.0
2018-05-04 15:35:00,68.98,69.01,68.9,68.91,92097.0,55.7999,55.8242,55.7352,55.7433,92097.0
2018-05-04 15:40:00,68.91,68.94,68.9,68.91,121092.0,55.7433,55.7675,55.7352,55.7433,121092.0
2018-05-04 15:45:00,68.9,68.95,68.77,68.78,140098.0,55.7352,55.7756,55.63,55.6381,140098.0
2018-05-04 15:50:00,68.78,68.79,68.68,68.72,125504.0,55.6381,55.6462,55.5572,55.5896,125504.0
2018-05-04 15:55:00,68.72,68.85,68.62,68.8,285629.0,55.5896,55.6947,55.5087,55.6543,285629.0
2018-05-07 09:30:00,69.24,69.77,69.15,69.66,141295.0,56.0102,56.439,55.9374,56.35,141295.0
2018-05-07 09:35:00,69.63,69.97,69.58,69.91,88632.0,56.3257,56.6007,56.2853,56.5522,88632.0
2018-05-07 09:40:00,69.92,70.0,69.87,69.93,66522.0,56.5603,56.625,56.5198,56.5684,66522.0
2018-05-07 09:45:00,69.95,70.43,69.94,70.35,163790.0,56.5846,56.9728,56.5765,56.9081,163790.0
2018-05-07 09:50:00,70.37,70.55,70.33,70.52,94150.0,56.9243,57.0699,56.892,57.0457,94150.0
2018-05-07 09:55:00,70.51,70.52,70.35,70.45,75472.0,57.0376,57.0457,56.9081,56.989,75472.0
2018-05-07 10:00:00,70.45,70.49,70.3,70.32,82541.0,56.989,57.0214,56.8677,56.8839,82541.0
2018-05-07 10:05:00,70.32,70.51,70.22,70.45,89099.0,56.8839,57.0376,56.803,56.989,89099.0
2018-05-07 10:10:00,70.46,70.46,70.17,70.26,85219.0,56.9971,56.9971,56.7625,56.8353,85219.0
2018-05-07 10:15:00,70.27,70.32,70.06,70.08,68636.0,56.8434,56.8839,56.6735,56.6897,68636.0
2018-05-07 10:20:00,70.09,70.16,70.01,70.12,90815.0,56.6978,56.7544,56.6331,56.7221,90815.0
2018-05-07 10:25:00,70.14,70.23,70.0,70.01,62629.0,56.7383,56.8111,56.625,56.6331,62629.0
2018-05-07 10:30:00,70.01,70.06,69.86,70.03,68526.0,56.6331,56.6735,56.5118,56.6493,68526.0
2018-05-07 10:35:00,70.03,70.04,69.79,69.9,67399.0,56.6493,56.6574,56.4551,56.5441,67399.0
2018-05-07 10:40:00,69.89,69.93,69.73,69.84,34285.0,56.536,56.5684,56.4066,56.4956,34285.0
2018-05-07 10:45:00,69.83,70.02,69.82,70.01,58539.0,56.4875,56.6412,56.4794,56.6331,58539.0
2018-05-07 10:50:00,70.03,70.03,69.89,70.03,52259.0,56.6493,56.6493,56.536,56.6493,52259.0
2018-05-07 10:55:00,70.02,70.16,69.99,70.09,64910.0,56.6412,56.7544,56.6169,56.6978,64910.0
2018-05-07 11:00:00,70.09,70.25,70.08,70.21,63434.0,56.6978,56.8272,56.6897,56.7949,63434.0
2018-05-07 11:05:00,70.2,70.23,70.04,70.11,71026.0,56.7868,56.8111,56.6574,56.714,71026.0
2018-05-07 11:10:00,70.12,70.28,70.08,70.28,78682.0,56.7221,56.8515,56.6897,56.8515,78682.0
2018-05-07 11:15:00,70.27,70.32,70.22,70.3,87564.0,56.8434,56.8839,56.803,56.8677,87564.0
2018-05-07 11:20:00,70.28,70.3,70.22,70.26,59591.0,56.8515,56.8677,56.803,56.8353,59591.0
2018-05-07 11:25:00,70.26,70.32,70.24,70.31,61470.0,56.8353,56.8839,56.8192,56.8758,61470.0
2018-05-07 11:30:00,70.31,70.36,70.26,70.28,53211.0,56.8758,56.9162,56.8353,56.8515,53211.0
2018-05-07 11:35:00,70.27,70.46,70.25,70.45,57407.0,56.8434,56.9971,56.8272,56.989,57407.0
2018-05-07 11:40:00,70.45,70.5,70.45,70.49,43295.0,56.989,57.0295,56.989,57.0214,43295.0
2018-05-07 11:45:00,70.48,70.53,70.46,70.48,99937.0,57.0133,57.0537,56.9971,57.0133,99937.0
2018-05-07 11:50:00,70.48,70.56,70.46,70.54,72143.0,57.0133,57.078,56.9971,57.0618,72143.0
2018-05-07 11:55:00,70.54,70.56,70.53,70.54,82845.0,57.0618,57.078,57.0537,57.0618,82845.0
2018-05-07 12:00:00,70.54,70.62,70.52,70.6,72691.0,57.0618,57.1265,57.0457,57.1104,72691.0
2018-05-07 12:05:00,70.6,70.6,70.53,70.58,65952.0,57.1104,57.1104,57.0537,57.0942,65952.0
2018-05-07 12:10:00,70.58,70.58,70.52,70.54,36920.0,57.0942,57.0942,57.0457,57.0618,36920.0
2018-05-07 12:15:00,70.55,70.58,70.53,70.54,29615.0,57.0699,57.0942,57.0537,57.0618,29615.0
2018-05-07 12:20:00,70.55,70.61,70.52,70.54,33751.0,57.0699,57.1185,57.0457,57.0618,33751.0
2018-05-07 12:25:00,70.54,70.63,70.53,70.62,42050.0,57.0618,57.1346,57.0537,57.1265,42050.0
2018-05-07 12:30:00,70.64,70.66,70.61,70.62,29480.0,57.1427,57.1589,57.1185,57.1265,29480.0
2018-05-07 12:35:00,70.62,70.78,70.62,70.73,43516.0,57.1265,57.256,57.1265,57.2155,43516.0
2018-05-07 12:40:00,70.72,70.81,70.63,70.76,47596.0,57.2074,57.2802,57.1346,57.2398,47596.0
2018-05-07 12:45:00,70.77,70.78,70.69,70.71,59070.0,57.2479,57.256,57.1832,57.1993,59070.0
2018-05-07 12:50:00,70.7,70.85,70.7,70.77,78961.0,57.1913,57.3126,57.1913,57.2479,78961.0
2018-05-07 12:55:00,70.76,70.79,70.71,70.73,30105.0,57.2398,57.2641,57.1993,57.2155,30105.0
2018-05-07 13:00:00,70.74,70.8,70.69,70.78,30859.0,57.2236,57.2722,57.1832,57.256,30859.0
2018-05-07 13:05:00,70.78,70.78,70.67,70.68,25320.0,57.256,57.256,57.167,57.1751,25320.0
2018-05-07 13:10:00,70.69,70.7,70.64,70.66,25878.0,57.1832,57.1913,57.1427,57.1589,25878.0
2018-05-07 13:15:00,70.66,70.67,70.6,70.63,41195.0,57.1589,57.167,57.1104,57.1346,41195.0
2018-05-07 13:20:00,70.61,70.65,70.58,70.61,21771.0,57.1185,57.1508,57.0942,57.1185,21771.0
2018-05-07 13:25:00,70.6,70.67,70.57,70.66,12200.0,57.1104,57.167,57.0861,57.1589,12200.0
2018-05-07 13:30:00,70.67,70.68,70.6,70.63,33476.0,57.167,57.1751,57.1104,57.1346,33476.0
2018-05-07 13:35:00,70.64,70.65,70.52,70.56,26648.0,57.1427,57.1508,57.0457,57.078,26648.0
2018-05-07 13:40:00,70.55,70.56,70.49,70.54,21043.0,57.0699,57.078,57.0214,57.0618,21043.0
2018-05-07 13:45:00,70.53,70.57,70.44,70.45,31630.0,57.0537,57.0861,56.9809,56.989,31630.0
2018-05-07 13:50:00,70.45,70.5,70.41,70.48,21707.0,56.989,57.0295,56.9567,57.0133,21707.0
2018-05-07 13:55:00,70.48,70.49,70.44,70.47,18838.0,57.0133,57.0214,56.9809,57.0052,18838.0
2018-05-07 14:00:00,70.47,70.51,70.41,70.41,40891.0,57.0052,57.0376,56.9567,56.9567,40891.0
2018-05-07 14:05:00,70.41,70.41,70.35,70.38,29310.0,56.9567,56.9567,56.9081,56.9324,29310.0
2018-05-07 14:10:00,70.39,70.43,70.37,70.39,35696.0,56.9405,56.9728,56.9243,56.9405,35696.0
2018-05-07 14:15:00,70.38,70.39,70.26,70.28,51673.0,56.9324,56.9405,56.8353,56.8515,51673.0
2018-05-07 14:20:00,70.28,70.29,70.18,70.23,39504.0,56.8515,56.8596,56.7706,56.8111,39504.0
2018-05-07 14:25:00,70.23,70.23,70.13,70.14,39048.0,56.8111,56.8111,56.7302,56.7383,39048.0
2018-05-07 14:30:00,70.14,70.16,70.08,70.13,40298.0,56.7383,56.7544,56.6897,56.7302,40298.0
2018-05-07 14:35:00,70.14,70.16,70.06,70.06,34074.0,56.7383,56.7544,56.6735,56.6735,34074.0
2018-05-07 14:40:00,70.07,70.09,69.83,69.89,59638.0,56.6816,56.6978,56.4875,56.536,59638.0
2018-05-07 14:45:00,69.88,69.9,69.64,69.67,49495.0,56.5279,56.5441,56.3338,56.3581,49495.0
2018-05-07 14:50:00,69.65,69.72,69.48,69.53,121918.0,56.3419,56.3985,56.2044,56.2448,121918.0
2018-05-07 14:55:00,69.53,69.63,69.45,69.51,103617.0,56.2448,56.3257,56.1801,56.2286,103617.0
2018-05-07 15:00:00,69.51,69.51,69.3,69.45,110046.0,56.2286,56.2286,56.0588,56.1801,110046.0
2018-05-07 15:05:00,69.45,69.54,69.32,69.34,78151.0,56.1801,56.2529,56.0749,56.0911,78151.0
2018-05-07 15:10:00,69.36,69.44,69.21,69.27,86159.0,56.1073,56.172,55.986,56.0345,86159.0
2018-05-07 15:15:00,69.26,69.34,69.16,69.17,64554.0,56.0264,56.0911,55.9455,55.9536,64554.0
2018-05-07 15:20:00,69.18,69.23,69.08,69.22,72861.0,55.9617,56.0021,55.8808,55.994,72861.0
2018-05-07 15:25:00,69.22,69.41,69.18,69.36,69134.0,55.994,56.1477,55.9617,56.1073,69134.0
2018-05-07 15:30:00,69.36,69.47,69.26,69.44,76221.0,56.1073,56.1963,56.0264,56.172,76221.0
2018-05-07 15:35:00,69.44,69.46,69.32,69.32,64832.0,56.172,56.1882,56.0749,56.0749,64832.0
2018-05-07 15:40:00,69.32,69.4,69.25,69.38,123926.0,56.0749,56.1397,56.0183,56.1235,123926.0
2018-05-07 15:45:00,69.37,69.46,69.32,69.38,148610.0,56.1154,56.1882,56.0749,56.1235,148610.0
2018-05-07 15:50:00,69.39,69.4,69.2,69.21,164834.0,56.1316,56.1397,55.9779,55.986,164834.0
2018-05-07 15:55:00,69.22,69.27,69.16,69.2,315853.0,55.994,56.0345,55.9455,55.9779,315853.0
2018-05-08 09:30:00,69.45,69.49,69.19,69.49,157674.0,56.1801,56.2125,55.9698,56.2125,157674.0
2018-05-08 09:35:00,69.47,69.49,68.98,69.01,79865.0,56.1963,56.2125,55.7999,55.8242,79865.0
2018-05-08 09:40:00,68.99,69.0,68.7,68.77,60441.0,55.808,55.8161,55.5734,55.63,60441.0
2018-05-08 09:45:00,68.78,68.87,68.7,68.83,44456.0,55.6381,55.7109,55.5734,55.6786,44456.0
2018-05-08 09:50:00,68.8,68.86,68.57,68.62,36052.0,55.6543,55.7028,55.4682,55.5087,36052.0
2018-05-08 09:55:00,68.62,68.85,68.62,68.84,41507.0,55.5087,55.6947,55.5087,55.6867,41507.0
2018-05-08 10:00:00,68.87,69.04,68.87,69.02,45161.0,55.7109,55.8484,55.7109,55.8323,45161.0
2018-05-08 10:05:00,69.01,69.02,68.73,68.75,26122.0,55.8242,55.8323,55.5977,55.6138,26122.0
2018-05-08 10:10:00,68.74,68.74,68.56,68.61,28065.0,55.6058,55.6058,55.4602,55.5006,28065.0
2018-05-08 10:15:00,68.59,68.65,68.46,68.56,59789.0,55.4844,55.533,55.3793,55.4602,59789.0
2018-05-08 10:20:00,68.53,68.55,68.36,68.4,41411.0,55.4359,55.4521,55.2984,55.3307,41411.0
2018-05-08 10:25:00,68.39,68.5,68.31,68.31,36787.0,55.3226,55.4116,55.2579,55.2579,36787.0
2018-05-08 10:30:00,68.31,68.49,68.3,68.49,32432.0,55.2579,55.4035,55.2498,55.4035,32432.0
2018-05-08 10:35:00,68.5,68.61,68.48,68.55,33770.0,55.4116,55.5006,55.3954,55.4521,33770.0
2018-05-08 10:40:00,68.54,68.55,68.41,68.41,26457.0,55.444,55.4521,55.3388,55.3388,26457.0
2018-05-08 10:45:00,68.4,68.42,68.34,68.39,22440.0,55.3307,55.3469,55.2822,55.3226,22440.0
2018-05-08 10:50:00,68.38,68.53,68.38,68.53,30608.0,55.3145,55.4359,55.3145,55.4359,30608.0
2018-05-08 10:55:00,68.52,68.52,68.25,68.25,45526.0,55.4278,55.4278,55.2094,55.2094,45526.0
2018-05-08 11:00:00,68.24,68.29,68.18,68.21,32521.0,55.2013,55.2417,55.1528,55.177,32521.0
2018-05-08 11:05:00,68.2,68.21,67.77,67.77,146121.0,55.1689,55.177,54.8211,54.8211,146121.0
2018-05-08 11:10:00,67.78,68.09,67.7,68.05,99464.0,54.8292,55.08,54.7645,55.0476,99464.0
2018-05-08 11:15:00,68.04,68.15,67.88,67.88,82868.0,55.0395,55.1285,54.9101,54.9101,82868.0
2018-05-08 11:20:00,67.88,67.96,67.77,67.8,63050.0,54.9101,54.9748,54.8211,54.8454,63050.0
2018-05-08 11:25:00,67.8,67.97,67.74,67.94,56375.0,54.8454,54.9829,54.7968,54.9586,56375.0
2018-05-08 11:30:00,67.92,67.97,67.85,67.87,48718.0,54.9424,54.9829,54.8858,54.902,48718.0
2018-05-08 11:35:00,67.89,68.55,67.88,68.55,131732.0,54.9182,55.4521,54.9101,55.4521,131732.0
2018-05-08 11:40:00,68.52,68.6,68.32,68.53,92127.0,55.4278,55.4925,55.266,55.4359,92127.0
2018-05-08 11:45:00,68.56,68.72,68.49,68.62,35031.0,55.4602,55.5896,55.4035,55.5087,35031.0
2018-05-08 11:50:00,68.62,68.67,68.46,68.64,51808.0,55.5087,55.5491,55.3793,55.5249,51808.0
2018-05-08 11:55:00,68.63,68.66,68.48,68.49,16587.0,55.5168,55.541,55.3954,55.4035,16587.0
2018-05-08 12:00:00,68.47,68.54,68.37,68.45,27062.0,55.3873,55.444,55.3065,55.3712,27062.0
2018-05-08 12:05:00,68.43,68.52,68.32,68.44,37989.0,55.355,55.4278,55.266,55.3631,37989.0
2018-05-08 12:10:00,68.43,68.54,68.43,68.48,24286.0,55.355,55.444,55.355,55.3954,24286.0
2018-05-08 12:15:00,68.48,68.48,68.23,68.29,40850.0,55.3954,55.3954,55.1932,55.2417,40850.0
2018-05-08 12:20:00,68.31,68.35,68.25,68.29,40632.0,55.2579,55.2903,55.2094,55.2417,40632.0
2018-05-08 12:25:00,68.3,68.34,68.25,68.27,25031.0,55.2498,55.2822,55.2094,55.2256,25031.0
2018-05-08 12:30:00,68.26,68.29,68.21,68.27,27612.0,55.2175,55.2417,55.177,55.2256,27612.0
2018-05-08 12:35:00,68.26,68.32,68.21,68.31,27760.0,55.2175,55.266,55.177,55.2579,27760.0
2018-05-08 12:40:00,68.31,68.37,68.29,68.29,19430.0,55.2579,55.3065,55.2417,55.2417,19430.0
2018-05-08 12:45:00,68.31,68.32,68.2,68.21,22026.0,55.2579,55.266,55.1689,55.177,22026.0
2018-05-08 12:50:00,68.22,68.47,68.19,68.36,44627.0,55.1851,55.3873,55.1608,55.2984,44627.0
2018-05-08 12:55:00,68.35,68.36,68.09,68.1,89008.0,55.2903,55.2984,55.08,55.088,89008.0
2018-05-08 13:00:00,68.09,68.23,68.09,68.16,34221.0,55.08,55.1932,55.08,55.1366,34221.0
2018-05-08 13:05:00,68.17,68.24,68.15,68.21,21835.0,55.1447,55.2013,55.1285,55.177,21835.0
2018-05-08 13:10:00,68.19,68.23,68.13,68.17,34111.0,55.1608,55.1932,55.1123,55.1447,34111.0
2018-05-08 13:15:00,68.17,68.21,68.08,68.16,34927.0,55.1447,55.177,55.0719,55.1366,34927.0
2018-05-08 13:20:00,68.16,68.32,68.16,68.25,36063.0,55.1366,55.266,55.1366,55.2094,36063.0
2018-05-08 13:25:00,68.24,68.39,68.2,68.32,23826.0,55.2013,55.3226,55.1689,55.266,23826.0
2018-05-08 13:30:00,68.34,68.39,68.33,68.34,14442.0,55.2822,55.3226,55.2741,55.2822,14442.0
2018-05-08 13:35:00,68.35,68.38,68.24,68.31,25255.0,55.2903,55.3145,55.2013,55.2579,25255.0
2018-05-08 13:40:00,68.3,68.36,68.28,68.33,19832.0,55.2498,55.2984,55.2337,55.2741,19832.0
2018-05-08 13:45:00,68.33,68.37,68.28,68.29,31726.0,55.2741,55.3065,55.2337,55.2417,31726.0
2018-05-08 13:50:00,68.3,68.38,68.22,68.23,24020.0,55.2498,55.3145,55.1851,55.1932,24020.0
2018-05-08 13:55:00,68.21,68.32,68.2,68.29,16906.0,55.177,55.266,55.1689,55.2417,16906.0
2018-05-08 14:00:00,68.28,68.38,68.19,68.28,41540.0,55.2337,55.3145,55.1608,55.2337,41540.0
2018-05-08 14:05:00,68.28,68.37,68.24,68.31,39796.0,55.2337,55.3065,55.2013,55.2579,39796.0
2018-05-08 14:10:00,68.32,68.48,68.28,68.48,45499.0,55.266,55.3954,55.2337,55.3954,45499.0
2018-05-08 14:15:00,68.49,68.99,68.47,68.85,84176.0,55.4035,55.808,55.3873,55.6947,84176.0
2018-05-08 14:20:00,68.84,69.32,68.73,69.28,120534.0,55.6867,56.0749,55.5977,56.0426,120534.0
2018-05-08 14:25:00,69.28,69.47,68.78,68.9,123400.0,56.0426,56.1963,55.6381,55.7352,123400.0
2018-05-08 14:30:00,68.9,69.01,68.82,68.95,91811.0,55.7352,55.8242,55.6705,55.7756,91811.0
2018-05-08 14:35:00,68.95,69.11,68.79,68.82,69363.0,55.7756,55.9051,55.6462,55.6705,69363.0
2018-05-08 14:40:00,68.81,68.94,68.64,68.9,82823.0,55.6624,55.7675,55.5249,55.7352,82823.0
2018-05-08 14:45:00,68.91,69.14,68.89,69.12,50042.0,55.7433,55.9293,55.7271,55.9132,50042.0
2018-05-08 14:50:00,69.11,69.26,69.06,69.24,53166.0,55.9051,56.0264,55.8646,56.0102,53166.0
2018-05-08 14:55:00,69.23,69.32,69.17,69.18,34955.0,56.0021,56.0749,55.9536,55.9617,34955.0
2018-05-08 15:00:00,69.2,69.4,69.18,69.37,33068.0,55.9779,56.1397,55.9617,56.1154,33068.0
2018-05-08 15:05:00,69.38,69.45,69.32,69.43,71179.0,56.1235,56.1801,56.0749,56.1639,71179.0
2018-05-08 15:10:00,69.43,69.55,69.41,69.53,46528.0,56.1639,56.261,56.1477,56.2448,46528.0
2018-05-08 15:15:00,69.54,69.54,69.43,69.44,66869.0,56.2529,56.2529,56.1639,56.172,66869.0
2018-05-08 15:20:00,69.44,69.47,69.34,69.35,35938.0,56.172,56.1963,56.0911,56.0992,35938.0
2018-05-08 15:25:00,69.35,69.36,69.27,69.34,31612.0,56.0992,56.1073,56.0345,56.0911,31612.0
2018-05-08 15:30:00,69.34,69.52,69.33,69.43,50321.0,56.0911,56.2367,56.083,56.1639,50321.0
2018-05-08 15:35:00,69.44,69.58,69.43,69.51,55847.0,56.172,56.2853,56.1639,56.2286,55847.0
2018-05-08 15:40:00,69.52,69.55,69.49,69.5,56871.0,56.2367,56.261,56.2125,56.2205,56871.0
2018-05-08 15:45:00,69.49,69.52,69.42,69.42,136790.0,56.2125,56.2367,56.1558,56.1558,136790.0
2018-05-08 15:50:00,69.43,69.62,69.43,69.53,165043.0,56.1639,56.3176,56.1639,56.2448,165043.0
2018-05-08 15:55:00,69.53,69.58,69.44,69.54,320230.0,56.2448,56.2853,56.172,56.2529,320230.0
2018-05-09 09:30:00,70.51,70.82,70.42,70.75,269311.0,57.0376,57.2883,56.9648,57.2317,269311.0
2018-05-09 09:35:00,70.76,70.92,70.55,70.62,116466.0,57.2398,57.3692,57.0699,57.1265,116466.0
2018-05-09 09:40:00,70.61,70.66,70.49,70.56,80562.0,57.1185,57.1589,57.0214,57.078,80562.0
2018-05-09 09:45:00,70.55,70.87,70.53,70.76,75674.0,57.0699,57.3288,57.0537,57.2398,75674.0
2018-05-09 09:50:00,70.76,70.99,70.76,70.96,60445.0,57.2398,57.4258,57.2398,57.4016,60445.0
2018-05-09 09:55:00,70.96,71.11,70.92,71.11,86912.0,57.4016,57.5229,57.3692,57.5229,86912.0
2018-05-09 10:00:00,71.11,71.11,70.88,70.92,135687.0,57.5229,57.5229,57.3369,57.3692,135687.0
2018-05-09 10:05:00,70.95,71.24,70.92,71.2,96305.0,57.3935,57.6281,57.3692,57.5957,96305.0
2018-05-09 10:10:00,71.2,71.25,71.14,71.25,54557.0,57.5957,57.6362,57.5472,57.6362,54557.0
2018-05-09 10:15:00,71.25,71.29,71.11,71.24,55061.0,57.6362,57.6685,57.5229,57.6281,55061.0
2018-05-09 10:20:00,71.22,71.32,71.17,71.31,109318.0,57.6119,57.6928,57.5715,57.6847,109318.0
2018-05-09 10:25:00,71.31,71.45,71.31,71.37,187632.0,57.6847,57.798,57.6847,57.7332,187632.0
2018-05-09 10:30:00,71.39,71.68,71.39,71.58,128095.0,57.7494,57.984,57.7494,57.9031,128095.0
2018-05-09 10:35:00,71.57,71.78,71.57,71.73,121797.0,57.895,58.0649,57.895,58.0245,121797.0
2018-05-09 10:40:00,71.73,71.74,71.6,71.64,78651.0,58.0245,58.0325,57.9193,57.9517,78651.0
2018-05-09 10:45:00,71.65,71.76,71.41,71.46,154309.0,57.9597,58.0487,57.7656,57.806,154309.0
2018-05-09 10:50:00,71.45,71.48,71.15,71.18,262632.0,57.798,57.8222,57.5553,57.5795,262632.0
2018-05-09 10:55:00,71.17,71.23,71.08,71.13,73903.0,57.5715,57.62,57.4987,57.5391,73903.0
2018-05-09 11:00:00,71.14,71.49,71.12,71.48,112328.0,57.5472,57.8303,57.531,57.8222,112328.0
2018-05-09 11:05:00,71.48,71.48,71.2,71.26,73861.0,57.8222,57.8222,57.5957,57.6443,73861.0
2018-05-09 11:10:00,71.28,71.28,71.04,71.05,47247.0,57.6604,57.6604,57.4663,57.4744,47247.0
2018-05-09 11:15:00,71.05,71.08,70.95,70.97,110042.0,57.4744,57.4987,57.3935,57.4097,110042.0
2018-05-09 11:20:00,70.97,70.97,70.76,70.86,82608.0,57.4097,57.4097,57.2398,57.3207,82608.0
2018-05-09 11:25:00,70.84,71.0,70.82,70.96,69894.0,57.3045,57.4339,57.2883,57.4016,69894.0
2018-05-09 11:30:00,70.95,71.09,70.91,71.07,47763.0,57.3935,57.5067,57.3611,57.4906,47763.0
2018-05-09 11:35:00,71.08,71.13,70.86,70.89,63830.0,57.4987,57.5391,57.3207,57.345,63830.0
2018-05-09 11:40:00,70.88,70.92,70.79,70.92,34420.0,57.3369,57.3692,57.2641,57.3692,34420.0
2018-05-09 11:45:00,70.94,70.94,70.86,70.94,50240.0,57.3854,57.3854,57.3207,57.3854,50240.0
2018-05-09 11:50:00,70.94,71.05,70.88,70.95,67154.0,57.3854,57.4744,57.3369,57.3935,67154.0
2018-05-09 11:55:00,70.95,71.04,70.92,71.01,47217.0,57.3935,57.4663,57.3692,57.442,47217.0
2018-05-09 12:00:00,71.02,71.12,71.0,71.1,48970.0,57.4501,57.531,57.4339,57.5148,48970.0
2018-05-09 12:05:00,71.09,71.23,71.08,71.21,45123.0,57.5067,57.62,57.4987,57.6038,45123.0
2018-05-09 12:10:00,71.19,71.33,71.19,71.33,66824.0,57.5876,57.7009,57.5876,57.7009,66824.0
2018-05-09 12:15:00,71.32,71.34,71.23,71.27,52400.0,57.6928,57.709,57.62,57.6523,52400.0
2018-05-09 12:20:00,71.26,71.35,71.22,71.32,33361.0,57.6443,57.7171,57.6119,57.6928,33361.0
2018-05-09 12:25:00,71.31,71.38,71.29,71.32,35288.0,57.6847,57.7413,57.6685,57.6928,35288.0
2018-05-09 12:30:00,71.33,71.44,71.27,71.34,57026.0,57.7009,57.7899,57.6523,57.709,57026.0
2018-05-09 12:35:00,71.34,71.37,71.27,71.29,52123.0,57.709,57.7332,57.6523,57.6685,52123.0
2018-05-09 12:40:00,71.3,71.36,71.27,71.31,36061.0,57.6766,57.7252,57.6523,57.6847,36061.0
2018-05-09 12:45:00,71.31,71.52,71.3,71.46,57154.0,57.6847,57.8546,57.6766,57.806,57154.0
2018-05-09 12:50:00,71.45,71.54,71.43,71.5,36202.0,57.798,57.8708,57.7818,57.8384,36202.0
2018-05-09 12:55:00,71.51,71.53,71.42,71.43,38260.0,57.8465,57.8627,57.7737,57.7818,38260.0
2018-05-09 13:00:00,71.44,71.55,71.44,71.54,51597.0,57.7899,57.8788,57.7899,57.8708,51597.0
2018-05-09 13:05:00,71.53,71.58,71.52,71.56,66348.0,57.8627,57.9031,57.8546,57.8869,66348.0
2018-05-09 13:10:00,71.56,71.56,71.41,71.47,45063.0,57.8869,57.8869,57.7656,57.8141,45063.0
2018-05-09 13:15:00,71.47,71.48,71.39,71.41,49300.0,57.8141,57.8222,57.7494,57.7656,49300.0
2018-05-09 13:20:00,71.41,71.49,71.37,71.45,74206.0,57.7656,57.8303,57.7332,57.798,74206.0
2018-05-09 13:25:00,71.45,71.47,71.4,71.45,40699.0,57.798,57.8141,57.7575,57.798,40699.0
2018-05-09 13:30:00,71.45,71.48,71.35,71.39,47568.0,57.798,57.8222,57.7171,57.7494,47568.0
2018-05-09 13:35:00,71.39,71.4,71.32,71.32,36509.0,57.7494,57.7575,57.6928,57.6928,36509.0
2018-05-09 13:40:00,71.33,71.35,71.2,71.25,35782.0,57.7009,57.7171,57.5957,57.6362,35782.0
2018-05-09 13:45:00,71.26,71.29,71.2,71.21,41039.0,57.6443,57.6685,57.5957,57.6038,41039.0
2018-05-09 13:50:00,71.22,71.27,71.17,71.19,38931.0,57.6119,57.6523,57.5715,57.5876,38931.0
2018-05-09 13:55:00,71.19,71.3,71.18,71.3,40360.0,57.5876,57.6766,57.5795,57.6766,40360.0
2018-05-09 14:00:00,71.31,71.34,71.17,71.27,63287.0,57.6847,57.709,57.5715,57.6523,63287.0
2018-05-09 14:05:00,71.26,71.33,71.24,71.32,40315.0,57.6443,57.7009,57.6281,57.6928,40315.0
2018-05-09 14:10:00,71.32,71.44,71.32,71.42,50959.0,57.6928,57.7899,57.6928,57.7737,50959.0
2018-05-09 14:15:00,71.42,71.44,71.29,71.29,52530.0,57.7737,57.7899,57.6685,57.6685,52530.0
2018-05-09 14:20:00,71.29,71.29,71.04,71.08,82677.0,57.6685,57.6685,57.4663,57.4987,82677.0
2018-05-09 14:25:00,71.08,71.22,71.06,71.14,71130.0,57.4987,57.6119,57.4825,57.5472,71130.0
2018-05-09 14:30:00,71.15,71.24,71.13,71.22,63184.0,57.5553,57.6281,57.5391,57.6119,63184.0
2018-05-09 14:35:00,71.23,71.23,71.16,71.17,58828.0,57.62,57.62,57.5634,57.5715,58828.0
2018-05-09 14:40:00,71.16,71.24,71.14,71.18,69548.0,57.5634,57.6281,57.5472,57.5795,69548.0
2018-05-09 14:45:00,71.18,71.3,71.16,71.29,79319.0,57.5795,57.6766,57.5634,57.6685,79319.0
2018-05-09 14:50:00,71.3,71.31,71.1,71.1,82731.0,57.6766,57.6847,57.5148,57.5148,82731.0
2018-05-09 14:55:00,71.11,71.22,71.09,71.19,68756.0,57.5229,57.6119,57.5067,57.5876,68756.0
2018-05-09 15:00:00,71.18,71.26,71.17,71.2,54388.0,57.5795,57.6443,57.5715,57.5957,54388.0
2018-05-09 15:05:00,71.21,71.27,71.17,71.18,61433.0,57.6038,57.6523,57.5715,57.5795,61433.0
2018-05-09 15:10:00,71.19,71.22,71.11,71.11,57993.0,57.5876,57.6119,57.5229,57.5229,57993.0
2018-05-09 15:15:00,71.12,71.15,71.09,71.1,68814.0,57.531,57.5553,57.5067,57.5148,68814.0
2018-05-09 15:20:00,71.11,71.16,71.1,71.13,56321.0,57.5229,57.5634,57.5148,57.5391,56321.0
2018-05-09 15:25:00,71.13,71.14,71.02,71.05,86659.0,57.5391,57.5472,57.4501,57.4744,86659.0
2018-05-09 15:30:00,71.06,71.11,70.94,70.97,105064.0,57.4825,57.5229,57.3854,57.4097,105064.0
2018-05-09 15:35:00,70.96,71.01,70.91,71.01,91633.0,57.4016,57.442,57.3611,57.442,91633.0
2018-05-09 15:40:00,71.0,71.01,70.85,70.88,179118.0,57.4339,57.442,57.3126,57.3369,179118.0
2018-05-09 15:45:00,70.87,70.92,70.8,70.87,179349.0,57.3288,57.3692,57.2722,57.3288,179349.0
2018-05-09 15:50:00,70.87,70.89,70.78,70.8,198827.0,57.3288,57.345,57.256,57.2722,198827.0
2018-05-09 15:55:00,70.8,70.91,70.79,70.88,403641.0,57.2722,57.3611,57.2641,57.3369,403641.0
2018-05-10 09:30:00,71.39,71.57,71.33,71.42,151390.0,57.7494,57.895,57.7009,57.7737,151390.0
2018-05-10 09:35:00,71.44,71.56,71.17,71.18,108524.0,57.7899,57.8869,57.5715,57.5795,108524.0
2018-05-10 09:40:00,71.16,71.34,71.06,71.08,48783.0,57.5634,57.709,57.4825,57.4987,48783.0
2018-05-10 09:45:00,71.09,71.42,71.07,71.33,35957.0,57.5067,57.7737,57.4906,57.7009,35957.0
2018-05-10 09:50:00,71.3,71.44,71.2,71.2,29998.0,57.6766,57.7899,57.5957,57.5957,29998.0
2018-05-10 09:55:00,71.2,71.23,70.94,71.05,58144.0,57.5957,57.62,57.3854,57.4744,58144.0
2018-05-10 10:00:00,71.07,71.12,70.76,70.77,69137.0,57.4906,57.531,57.2398,57.2479,69137.0
2018-05-10 10:05:00,70.82,70.86,70.63,70.65,45368.0,57.2883,57.3207,57.1346,57.1508,45368.0
2018-05-10 10:10:00,70.66,70.71,70.42,70.45,66454.0,57.1589,57.1993,56.9648,56.989,66454.0
2018-05-10 10:15:00,70.47,70.52,70.36,70.43,69014.0,57.0052,57.0457,56.9162,56.9728,69014.0
2018-05-10 10:20:00,70.41,70.7,70.38,70.7,44725.0,56.9567,57.1913,56.9324,57.1913,44725.0
2018-05-10 10:25:00,70.71,70.84,70.67,70.82,69279.0,57.1993,57.3045,57.167,57.2883,69279.0
2018-05-10 10:30:00,70.82,70.9,70.63,70.63,37305.0,57.2883,57.353,57.1346,57.1346,37305.0
2018-05-10 10:35:00,70.65,70.67,70.44,70.44,57588.0,57.1508,57.167,56.9809,56.9809,57588.0
2018-05-10 10:40:00,70.44,70.55,70.39,70.41,42670.0,56.9809,57.0699,56.9405,56.9567,42670.0
2018-05-10 10:45:00,70.43,70.56,70.38,70.48,69045.0,56.9728,57.078,56.9324,57.0133,69045.0
2018-05-10 10:50:00,70.5,70.54,70.42,70.46,33564.0,57.0295,57.0618,56.9648,56.9971,33564.0
2018-05-10 10:55:00,70.45,70.46,70.23,70.28,75330.0,56.989,56.9971,56.8111,56.8515,75330.0
2018-05-10 11:00:00,70.27,70.48,70.25,70.45,50324.0,56.8434,57.0133,56.8272,56.989,50324.0
2018-05-10 11:05:00,70.44,70.56,70.4,70.53,35283.0,56.9809,57.078,56.9486,57.0537,35283.0
2018-05-10 11:10:00,70.53,70.69,70.49,70.69,24201.0,57.0537,57.1832,57.0214,57.1832,24201.0
2018-05-10 11:15:00,70.69,70.76,70.67,70.71,34924.0,57.1832,57.2398,57.167,57.1993,34924.0
2018-05-10 11:20:00,70.72,70.88,70.68,70.84,76009.0,57.2074,57.3369,57.1751,57.3045,76009.0
2018-05-10 11:25:00,70.85,70.98,70.85,70.95,59052.0,57.3126,57.4178,57.3126,57.3935,59052.0
2018-05-10 11:30:00,70.96,70.97,70.77,70.77,45233.0,57.4016,57.4097,57.2479,57.2479,45233.0
2018-05-10 11:35:00,70.77,70.89,70.77,70.83,26270.0,57.2479,57.345,57.2479,57.2964,26270.0
2018-05-10 11:40:00,70.82,70.91,70.82,70.88,21830.0,57.2883,57.3611,57.2883,57.3369,21830.0
2018-05-10 11:45:00,70.89,70.93,70.84,70.91,41786.0,57.345,57.3773,57.3045,57.3611,41786.0
2018-05-10 11:50:00,70.9,70.91,70.79,70.8,42815.0,57.353,57.3611,57.2641,57.2722,42815.0
2018-05-10 11:55:00,70.8,70.88,70.77,70.86,43112.0,57.2722,57.3369,57.2479,57.3207,43112.0
2018-05-10 12:00:00,70.87,70.89,70.8,70.81,19838.0,57.3288,57.345,57.2722,57.2802,19838.0
2018-05-10 12:05:00,70.8,70.89,70.8,70.89,22299.0,57.2722,57.345,57.2722,57.345,22299.0
2018-05-10 12:10:00,70.88,70.9,70.79,70.8,24296.0,57.3369,57.353,57.2641,57.2722,24296.0
2018-05-10 12:15:00,70.81,70.82,70.75,70.75,31843.0,57.2802,57.2883,57.2317,57.2317,31843.0
2018-05-10 12:20:00,70.76,70.79,70.74,70.78,21112.0,57.2398,57.2641,57.2236,57.256,21112.0
2018-05-10 12:25:00,70.77,70.79,70.67,70.71,46887.0,57.2479,57.2641,57.167,57.1993,46887.0
2018-05-10 12:30:00,70.71,70.75,70.61,70.7,70626.0,57.1993,57.2317,57.1185,57.1913,70626.0
2018-05-10 12:35:00,70.71,70.74,70.65,70.67,41590.0,57.1993,57.2236,57.1508,57.167,41590.0
2018-05-10 12:40:00,70.66,70.74,70.65,70.7,22418.0,57.1589,57.2236,57.1508,57.1913,22418.0
2018-05-10 12:45:00,70.7,70.73,70.64,70.69,23617.0,57.1913,57.2155,57.1427,57.1832,23617.0
2018-05-10 12:50:00,70.7,70.71,70.66,70.68,28179.0,57.1913,57.1993,57.1589,57.1751,28179.0
2018-05-10 12:55:00,70.68,70.71,70.66,70.69,19498.0,57.1751,57.1993,57.1589,57.1832,19498.0
2018-05-10 13:00:00,70.69,70.71,70.66,70.68,20502.0,57.1832,57.1993,57.1589,57.1751,20502.0
2018-05-10 13:05:00,70.7,70.71,70.66,70.69,31412.0,57.1913,57.1993,57.1589,57.1832,31412.0
2018-05-10 13:10:00,70.7,70.73,70.64,70.65,43496.0,57.1913,57.2155,57.1427,57.1508,43496.0
2018-05-10 13:15:00,70.66,70.7,70.64,70.69,31032.0,57.1589,57.1913,57.1427,57.1832,31032.0
2018-05-10 13:20:00,70.69,70.71,70.67,70.68,59315.0,57.1832,57.1993,57.167,57.1751,59315.0
2018-05-10 13:25:00,70.68,70.73,70.64,70.7,42059.0,57.1751,57.2155,57.1427,57.1913,42059.0
2018-05-10 13:30:00,70.7,70.71,70.66,70.67,45845.0,57.1913,57.1993,57.1589,57.167,45845.0
2018-05-10 13:35:00,70.68,70.68,70.58,70.59,34150.0,57.1751,57.1751,57.0942,57.1023,34150.0
2018-05-10 13:40:00,70.6,70.6,70.51,70.53,59349.0,57.1104,57.1104,57.0376,57.0537,59349.0
2018-05-10 13:45:00,70.52,70.52,70.41,70.42,57863.0,57.0457,57.0457,56.9567,56.9648,57863.0
2018-05-10 13:50:00,70.41,70.53,70.41,70.51,44687.0,56.9567,57.0537,56.9567,57.0376,44687.0
2018-05-10 13:55:00,70.52,70.6,70.51,70.59,37824.0,57.0457,57.1104,57.0376,57.1023,37824.0
2018-05-10 14:00:00,70.6,70.61,70.53,70.58,52246.0,57.1104,57.1185,57.0537,57.0942,52246.0
2018-05-10 14:05:00,70.58,70.64,70.56,70.64,45629.0,57.0942,57.1427,57.078,57.1427,45629.0
2018-05-10 14:10:00,70.64,70.67,70.54,70.55,71674.0,57.1427,57.167,57.0618,57.0699,71674.0
2018-05-10 14:15:00,70.55,70.58,70.54,70.55,54832.0,57.0699,57.0942,57.0618,57.0699,54832.0
2018-05-10 14:20:00,70.55,70.58,70.49,70.49,65298.0,57.0699,57.0942,57.0214,57.0214,65298.0
2018-05-10 14:25:00,70.5,70.72,70.49,70.69,53224.0,57.0295,57.2074,57.0214,57.1832,53224.0
2018-05-10 14:30:00,70.7,70.8,70.69,70.8,54015.0,57.1913,57.2722,57.1832,57.2722,54015.0
2018-05-10 14:35:00,70.79,70.8,70.69,70.76,78967.0,57.2641,57.2722,57.1832,57.2398,78967.0
2018-05-10 14:40:00,70.76,70.9,70.73,70.89,100835.0,57.2398,57.353,57.2155,57.345,100835.0
2018-05-10 14:45:00,70.89,71.11,70.88,71.1,64711.0,57.345,57.5229,57.3369,57.5148,64711.0
2018-05-10 14:50:00,71.1,71.2,71.06,71.17,94680.0,57.5148,57.5957,57.4825,57.5715,94680.0
2018-05-10 14:55:00,71.16,71.17,71.01,71.08,95910.0,57.5634,57.5715,57.442,57.4987,95910.0
2018-05-10 15:00:00,71.09,71.17,71.02,71.03,86041.0,57.5067,57.5715,57.4501,57.4582,86041.0
2018-05-10 15:05:00,71.04,71.07,71.02,71.06,53387.0,57.4663,57.4906,57.4501,57.4825,53387.0
2018-05-10 15:10:00,71.06,71.11,71.01,71.07,74844.0,57.4825,57.5229,57.442,57.4906,74844.0
2018-05-10 15:15:00,71.07,71.1,70.93,70.95,65240.0,57.4906,57.5148,57.3773,57.3935,65240.0
2018-05-10 15:20:00,70.96,71.06,70.95,71.03,51316.0,57.4016,57.4825,57.3935,57.4582,51316.0
2018-05-10 15:25:00,71.03,71.12,71.03,71.11,82638.0,57.4582,57.531,57.4582,57.5229,82638.0
2018-05-10 15:30:00,71.1,71.11,71.04,71.1,78545.0,57.5148,57.5229,57.4663,57.5148,78545.0
2018-05-10 15:35:00,71.09,71.14,71.09,71.1,61611.0,57.5067,57.5472,57.5067,57.5148,61611.0
2018-05-10 15:40:00,71.09,71.18,71.08,71.17,66243.0,57.5067,57.5795,57.4987,57.5715,66243.0
2018-05-10 15:45:00,71.16,71.2,71.14,71.18,120600.0,57.5634,57.5957,57.5472,57.5795,120600.0
2018-05-10 15:50:00,71.18,71.24,71.11,71.16,131151.0,57.5795,57.6281,57.5229,57.5634,131151.0
2018-05-10 15:55:00,71.16,71.19,71.1,71.11,223059.0,57.5634,57.5876,57.5148,57.5229,223059.0
2018-05-11 09:30:00,71.33,71.53,71.15,71.2,129761.0,57.7009,57.8627,57.5553,57.5957,129761.0
2018-05-11 09:35:00,71.19,71.37,71.09,71.23,30314.0,57.5876,57.7332,57.5067,57.62,30314.0
2018-05-11 09:40:00,71.2,71.21,70.94,71.01,36769.0,57.5957,57.6038,57.3854,57.442,36769.0
2018-05-11 09:45:00,71.04,71.34,71.04,71.19,39141.0,57.4663,57.709,57.4663,57.5876,39141.0
2018-05-11 09:50:00,71.16,71.44,71.15,71.37,59369.0,57.5634,57.7899,57.5553,57.7332,59369.0
2018-05-11 09:55:00,71.37,71.38,71.22,71.37,45127.0,57.7332,57.7413,57.6119,57.7332,45127.0
2018-05-11 10:00:00,71.35,71.47,71.23,71.24,43855.0,57.7171,57.8141,57.62,57.6281,43855.0
2018-05-11 10:05:00,71.24,71.4,71.21,71.29,69767.0,57.6281,57.7575,57.6038,57.6685,69767.0
2018-05-11 10:10:00,71.29,71.38,71.16,71.24,99380.0,57.6685,57.7413,57.5634,57.6281,99380.0
2018-05-11 10:15:00,71.23,71.31,71.13,71.16,36792.0,57.62,57.6847,57.5391,57.5634,36792.0
2018-05-11 10:20:00,71.15,71.34,71.15,71.31,29190.0,57.5553,57.709,57.5553,57.6847,29190.0
2018-05-11 10:25:00,71.31,71.37,71.08,71.11,38679.0,57.6847,57.7332,57.4987,57.5229,38679.0
2018-05-11 10:30:00,71.09,71.27,71.06,71.23,42655.0,57.5067,57.6523,57.4825,57.62,42655.0
2018-05-11 10:35:00,71.23,71.33,71.2,71.28,26364.0,57.62,57.7009,57.5957,57.6604,26364.0
2018-05-11 10:40:00,71.3,71.37,71.22,71.37,34723.0,57.6766,57.7332,57.6119,57.7332,34723.0
2018-05-11 10:45:00,71.37,71.42,71.29,71.34,42013.0,57.7332,57.7737,57.6685,57.709,42013.0
2018-05-11 10:50:00,71.34,71.43,71.33,71.43,34523.0,57.709,57.7818,57.7009,57.7818,34523.0
2018-05-11 10:55:00,71.42,71.53,71.41,71.46,36968.0,57.7737,57.8627,57.7656,57.806,36968.0
2018-05-11 11:00:00,71.47,71.51,71.4,71.51,61028.0,57.8141,57.8465,57.7575,57.8465,61028.0
2018-05-11 11:05:00,71.51,71.53,71.31,71.31,37808.0,57.8465,57.8627,57.6847,57.6847,37808.0
2018-05-11 11:10:00,71.31,71.34,71.18,71.21,38038.0,57.6847,57.709,57.5795,57.6038,38038.0
2018-05-11 11:15:00,71.22,71.28,71.17,71.17,30416.0,57.6119,57.6604,57.5715,57.5715,30416.0
2018-05-11 11:20:00,71.18,71.22,71.1,71.1,31913.0,57.5795,57.6119,57.5148,57.5148,31913.0
2018-05-11 11:25:00,71.12,71.2,71.1,71.1,41918.0,57.531,57.5957,57.5148,57.5148,41918.0
2018-05-11 11:30:00,71.11,71.14,71.05,71.09,27897.0,57.5229,57.5472,57.4744,57.5067,27897.0
2018-05-11 11:35:00,71.09,71.14,70.99,70.99,27276.0,57.5067,57.5472,57.4258,57.4258,27276.0
2018-05-11 11:40:00,70.98,71.06,70.97,70.99,32986.0,57.4178,57.4825,57.4097,57.4258,32986.0
2018-05-11 11:45:00,70.99,71.14,70.96,71.12,37295.0,57.4258,57.5472,57.4016,57.531,37295.0
2018-05-11 11:50:00,71.12,71.16,71.07,71.12,28454.0,57.531,57.5634,57.4906,57.531,28454.0
2018-05-11 11:55:00,71.11,71.15,71.04,71.05,22200.0,57.5229,57.5553,57.4663,57.4744,22200.0
2018-05-11 12:00:00,71.06,71.2,71.03,71.13,21347.0,57.4825,57.5957,57.4582,57.5391,21347.0
2018-05-11 12:05:00,71.14,71.18,71.08,71.11,22557.0,57.5472,57.5795,57.4987,57.5229,22557.0
2018-05-11 12:10:00,71.09,71.13,70.94,70.96,27885.0,57.5067,57.5391,57.3854,57.4016,27885.0
2018-05-11 12:15:00,70.95,71.03,70.87,71.03,37998.0,57.3935,57.4582,57.3288,57.4582,37998.0
2018-05-11 12:20:00,71.04,71.15,71.03,71.12,39282.0,57.4663,57.5553,57.4582,57.531,39282.0
2018-05-11 12:25:00,71.13,71.21,71.09,71.19,30182.0,57.5391,57.6038,57.5067,57.5876,30182.0
2018-05-11 12:30:00,71.2,71.24,71.13,71.19,36457.0,57.5957,57.6281,57.5391,57.5876,36457.0
2018-05-11 12:35:00,71.18,71.25,71.18,71.21,27116.0,57.5795,57.6362,57.5795,57.6038,27116.0
2018-05-11 12:40:00,71.22,71.3,71.21,71.3,22615.0,57.6119,57.6766,57.6038,57.6766,22615.0
2018-05-11 12:45:00,71.3,71.34,71.28,71.29,42462.0,57.6766,57.709,57.6604,57.6685,42462.0
2018-05-11 12:50:00,71.29,71.31,71.23,71.25,33569.0,57.6685,57.6847,57.62,57.6362,33569.0
2018-05-11 12:55:00,71.26,71.31,71.2,71.22,22566.0,57.6443,57.6847,57.5957,57.6119,22566.0
2018-05-11 13:00:00,71.22,71.23,71.16,71.18,15315.0,57.6119,57.62,57.5634,57.5795,15315.0
2018-05-11 13:05:00,71.17,71.2,71.12,71.13,30878.0,57.5715,57.5957,57.531,57.5391,30878.0
2018-05-11 13:10:00,71.13,71.16,71.04,71.07,17555.0,57.5391,57.5634,57.4663,57.4906,17555.0
2018-05-11 13:15:00,71.06,71.16,71.04,71.07,27176.0,57.4825,57.5634,57.4663,57.4906,27176.0
2018-05-11 13:20:00,71.08,71.15,71.08,71.12,22339.0,57.4987,57.5553,57.4987,57.531,22339.0
2018-05-11 13:25:00,71.13,71.17,71.05,71.12,144584.0,57.5391,57.5715,57.4744,57.531,144584.0
2018-05-11 13:30:00,71.12,71.14,71.08,71.11,25610.0,57.531,57.5472,57.4987,57.5229,25610.0
2018-05-11 13:35:00,71.11,71.13,71.03,71.11,26771.0,57.5229,57.5391,57.4582,57.5229,26771.0
2018-05-11 13:40:00,71.12,71.13,71.09,71.1,33563.0,57.531,57.5391,57.5067,57.5148,33563.0
2018-05-11 13:45:00,71.1,71.18,71.07,71.14,28344.0,57.5148,57.5795,57.4906,57.5472,28344.0
2018-05-11 13:50:00,71.14,71.21,71.09,71.18,21830.0,57.5472,57.6038,57.5067,57.5795,21830.0
2018-05-11 13:55:00,71.19,71.22,71.17,71.18,20109.0,57.5876,57.6119,57.5715,57.5795,20109.0
2018-05-11 14:00:00,71.18,71.19,71.1,71.14,21973.0,57.5795,57.5876,57.5148,57.5472,21973.0
2018-05-11 14:05:00,71.14,71.15,71.09,71.1,20917.0,57.5472,57.5553,57.5067,57.5148,20917.0
2018-05-11 14:10:00,71.11,71.12,70.99,71.01,35092.0,57.5229,57.531,57.4258,57.442,35092.0
2018-05-11 14:15:00,71.02,71.1,71.01,71.07,28613.0,57.4501,57.5148,57.442,57.4906,28613.0
2018-05-11 14:20:00,71.06,71.11,71.05,71.06,25030.0,57.4825,57.5229,57.4744,57.4825,25030.0
2018-05-11 14:25:00,71.06,71.07,70.98,71.01,72874.0,57.4825,57.4906,57.4178,57.442,72874.0
2018-05-11 14:30:00,70.99,71.01,70.94,70.96,138440.0,57.4258,57.442,57.3854,57.4016,138440.0
2018-05-11 14:35:00,70.95,71.06,70.95,71.04,24569.0,57.3935,57.4825,57.3935,57.4663,24569.0
2018-05-11 14:40:00,71.04,71.04,70.93,70.93,16432.0,57.4663,57.4663,57.3773,57.3773,16432.0
2018-05-11 14:45:00,70.92,71.0,70.91,71.0,21376.0,57.3692,57.4339,57.3611,57.4339,21376.0
2018-05-11 14:50:00,71.0,71.0,70.92,70.98,15686.0,57.4339,57.4339,57.3692,57.4178,15686.0
2018-05-11 14:55:00,70.98,71.1,70.93,71.03,23445.0,57.4178,57.5148,57.3773,57.4582,23445.0
2018-05-11 15:00:00,71.03,71.04,70.95,70.97,48571.0,57.4582,57.4663,57.3935,57.4097,48571.0
2018-05-11 15:05:00,70.96,71.01,70.91,70.98,40711.0,57.4016,57.442,57.3611,57.4178,40711.0
2018-05-11 15:10:00,70.98,71.02,70.97,70.99,66218.0,57.4178,57.4501,57.4097,57.4258,66218.0
2018-05-11 15:15:00,70.99,71.01,70.97,71.0,39327.0,57.4258,57.442,57.4097,57.4339,39327.0
2018-05-11 15:20:00,71.0,71.01,70.92,70.99,42353.0,57.4339,57.442,57.3692,57.4258,42353.0
2018-05-11 15:25:00,70.98,71.01,70.95,70.96,16937.0,57.4178,57.442,57.3935,57.4016,16937.0
2018-05-11 15:30:00,70.96,70.98,70.92,70.96,30194.0,57.4016,57.4178,57.3692,57.4016,30194.0
2018-05-11 15:35:00,70.95,71.02,70.95,70.98,54072.0,57.3935,57.4501,57.3935,57.4178,54072.0
2018-05-11 15:40:00,70.98,71.0,70.93,71.0,40418.0,57.4178,57.4339,57.3773,57.4339,40418.0
2018-05-11 15:45:00,71.0,71.0,70.89,70.95,54802.0,57.4339,57.4339,57.345,57.3935,54802.0
2018-05-11 15:50:00,70.96,70.99,70.92,70.94,114820.0,57.4016,57.4258,57.3692,57.3854,114820.0
2018-05-11 15:55:00,70.94,71.08,70.93,71.08,331656.0,57.3854,57.4987,57.3773,57.4987,331656.0
2018-05-14 09:30:00,71.18,71.85,71.17,71.75,173230.0,57.5795,58.1215,57.5715,58.0406,173230.0
2018-05-14 09:35:00,71.81,71.85,71.56,71.59,67241.0,58.0892,58.1215,57.8869,57.9112,67241.0
2018-05-14 09:40:00,71.61,71.62,71.48,71.55,51940.0,57.9274,57.9355,57.8222,57.8788,51940.0
2018-05-14 09:45:00,71.58,71.64,71.33,71.63,62672.0,57.9031,57.9517,57.7009,57.9436,62672.0
2018-05-14 09:50:00,71.64,71.84,71.61,71.8,31314.0,57.9517,58.1134,57.9274,58.0811,31314.0
2018-05-14 09:55:00,71.77,71.82,71.69,71.81,33160.0,58.0568,58.0973,57.9921,58.0892,33160.0
2018-05-14 10:00:00,71.84,71.97,71.79,71.8,67862.0,58.1134,58.2186,58.073,58.0811,67862.0
2018-05-14 10:05:00,71.79,71.85,71.65,71.65,69240.0,58.073,58.1215,57.9597,57.9597,69240.0
2018-05-14 10:10:00,71.66,71.66,71.52,71.63,52753.0,57.9678,57.9678,57.8546,57.9436,52753.0
2018-05-14 10:15:00,71.64,71.7,71.55,71.6,49005.0,57.9517,58.0002,57.8788,57.9193,49005.0
2018-05-14 10:20:00,71.59,71.67,71.56,71.58,31413.0,57.9112,57.9759,57.8869,57.9031,31413.0
2018-05-14 10:25:00,71.58,71.64,71.55,71.62,23898.0,57.9031,57.9517,57.8788,57.9355,23898.0
2018-05-14 10:30:00,71.62,71.62,71.42,71.47,39691.0,57.9355,57.9355,57.7737,57.8141,39691.0
2018-05-14 10:35:00,71.47,71.48,71.43,71.44,49557.0,57.8141,57.8222,57.7818,57.7899,49557.0
2018-05-14 10:40:00,71.43,71.61,71.39,71.6,40156.0,57.7818,57.9274,57.7494,57.9193,40156.0
2018-05-14 10:45:00,71.61,71.69,71.57,71.66,34508.0,57.9274,57.9921,57.895,57.9678,34508.0
2018-05-14 10:50:00,71.66,71.66,71.56,71.57,26308.0,57.9678,57.9678,57.8869,57.895,26308.0
2018-05-14 10:55:00,71.57,71.61,71.53,71.58,28989.0,57.895,57.9274,57.8627,57.9031,28989.0
2018-05-14 11:00:00,71.57,71.64,71.51,71.63,45951.0,57.895,57.9517,57.8465,57.9436,45951.0
2018-05-14 11:05:00,71.65,71.77,71.64,71.77,41151.0,57.9597,58.0568,57.9517,58.0568,41151.0
2018-05-14 11:10:00,71.76,71.76,71.68,71.72,24731.0,58.0487,58.0487,57.984,58.0164,24731.0
2018-05-14 11:15:00,71.71,71.8,71.7,71.76,20038.0,58.0083,58.0811,58.0002,58.0487,20038.0
2018-05-14 11:20:00,71.76,71.86,71.75,71.86,42435.0,58.0487,58.1296,58.0406,58.1296,42435.0
2018-05-14 11:25:00,71.88,71.89,71.77,71.87,37743.0,58.1458,58.1539,58.0568,58.1377,37743.0
2018-05-14 11:30:00,71.87,71.96,71.84,71.95,27861.0,58.1377,58.2105,58.1134,58.2024,27861.0
2018-05-14 11:35:00,71.95,72.0,71.91,71.91,32838.0,58.2024,58.2429,58.1701,58.1701,32838.0
2018-05-14 11:40:00,71.9,71.91,71.82,71.87,29348.0,58.162,58.1701,58.0973,58.1377,29348.0
2018-05-14 11:45:00,71.87,71.9,71.82,71.82,21910.0,58.1377,58.162,58.0973,58.0973,21910.0
2018-05-14 11:50:00,71.81,71.9,71.8,71.84,40709.0,58.0892,58.162,58.0811,58.1134,40709.0
2018-05-14 11:55:00,71.86,71.92,71.84,71.91,32683.0,58.1296,58.1782,58.1134,58.1701,32683.0
2018-05-14 12:00:00,71.93,72.05,71.9,71.95,109882.0,58.1862,58.2833,58.162,58.2024,109882.0
2018-05-14 12:05:00,71.95,71.97,71.85,71.87,27711.0,58.2024,58.2186,58.1215,58.1377,27711.0
2018-05-14 12:10:00,71.87,71.91,71.85,71.87,42469.0,58.1377,58.1701,58.1215,58.1377,42469.0
2018-05-14 12:15:00,71.88,71.91,71.82,71.84,30916.0,58.1458,58.1701,58.0973,58.1134,30916.0
2018-05-14 12:20:00,71.85,71.86,71.76,71.81,18938.0,58.1215,58.1296,58.0487,58.0892,18938.0
2018-05-14 12:25:00,71.81,71.84,71.72,71.75,25557.0,58.0892,58.1134,58.0164,58.0406,25557.0
2018-05-14 12:30:00,71.75,71.79,71.72,71.75,18941.0,58.0406,58.073,58.0164,58.0406,18941.0
2018-05-14 12:35:00,71.75,71.75,71.68,71.72,19151.0,58.0406,58.0406,57.984,58.0164,19151.0
2018-05-14 12:40:00,71.73,71.78,71.72,71.74,17665.0,58.0245,58.0649,58.0164,58.0325,17665.0
2018-05-14 12:45:00,71.73,71.85,71.72,71.83,27779.0,58.0245,58.1215,58.0164,58.1053,27779.0
2018-05-14 12:50:00,71.83,71.91,71.82,71.87,25033.0,58.1053,58.1701,58.0973,58.1377,25033.0
2018-05-14 12:55:00,71.86,71.87,71.77,71.8,14323.0,58.1296,58.1377,58.0568,58.0811,14323.0
2018-05-14 13:00:00,71.79,71.82,71.77,71.82,25715.0,58.073,58.0973,58.0568,58.0973,25715.0
2018-05-14 13:05:00,71.82,71.84,71.76,71.8,18760.0,58.0973,58.1134,58.0487,58.0811,18760.0
2018-05-14 13:10:00,71.79,71.88,71.76,71.88,13996.0,58.073,58.1458,58.0487,58.1458,13996.0
2018-05-14 13:15:00,71.88,71.88,71.72,71.75,25596.0,58.1458,58.1458,58.0164,58.0406,25596.0
2018-05-14 13:20:00,71.75,71.79,71.7,71.73,33806.0,58.0406,58.073,58.0002,58.0245,33806.0
2018-05-14 13:25:00,71.72,71.77,71.71,71.77,13896.0,58.0164,58.0568,58.0083,58.0568,13896.0
2018-05-14 13:30:00,71.76,71.82,71.73,71.79,24506.0,58.0487,58.0973,58.0245,58.073,24506.0
2018-05-14 13:35:00,71.79,71.79,71.72,71.75,16127.0,58.073,58.073,58.0164,58.0406,16127.0
2018-05-14 13:40:00,71.74,71.79,71.71,71.75,36080.0,58.0325,58.073,58.0083,58.0406,36080.0
2018-05-14 13:45:00,71.74,71.75,71.67,71.69,21391.0,58.0325,58.0406,57.9759,57.9921,21391.0
2018-05-14 13:50:00,71.68,71.71,71.64,71.67,20741.0,57.984,58.0083,57.9517,57.9759,20741.0
2018-05-14 13:55:00,71.67,71.67,71.55,71.57,34552.0,57.9759,57.9759,57.8788,57.895,34552.0
2018-05-14 14:00:00,71.57,71.67,71.57,71.64,26797.0,57.895,57.9759,57.895,57.9517,26797.0
2018-05-14 14:05:00,71.65,71.68,71.58,71.59,31226.0,57.9597,57.984,57.9031,57.9112,31226.0
2018-05-14 14:10:00,71.59,71.63,71.53,71.58,44415.0,57.9112,57.9436,57.8627,57.9031,44415.0
2018-05-14 14:15:00,71.59,71.59,71.49,71.52,41002.0,57.9112,57.9112,57.8303,57.8546,41002.0
2018-05-14 14:20:00,71.52,71.63,71.51,71.6,58496.0,57.8546,57.9436,57.8465,57.9193,58496.0
2018-05-14 14:25:00,71.61,71.77,71.61,71.74,45836.0,57.9274,58.0568,57.9274,58.0325,45836.0
2018-05-14 14:30:00,71.74,71.83,71.72,71.77,29909.0,58.0325,58.1053,58.0164,58.0568,29909.0
2018-05-14 14:35:00,71.75,71.86,71.74,71.86,26417.0,58.0406,58.1296,58.0325,58.1296,26417.0
2018-05-14 14:40:00,71.86,71.86,71.8,71.82,42565.0,58.1296,58.1296,58.0811,58.0973,42565.0
2018-05-14 14:45:00,71.82,71.85,71.74,71.75,32717.0,58.0973,58.1215,58.0325,58.0406,32717.0
2018-05-14 14:50:00,71.75,71.84,71.73,71.83,24729.0,58.0406,58.1134,58.0245,58.1053,24729.0
2018-05-14 14:55:00,71.83,71.84,71.77,71.79,27877.0,58.1053,58.1134,58.0568,58.073,27877.0
2018-05-14 15:00:00,71.79,71.8,71.74,71.76,18395.0,58.073,58.0811,58.0325,58.0487,18395.0
2018-05-14 15:05:00,71.76,71.83,71.76,71.8,34063.0,58.0487,58.1053,58.0487,58.0811,34063.0
2018-05-14 15:10:00,71.8,71.85,71.78,71.8,34626.0,58.0811,58.1215,58.0649,58.0811,34626.0
2018-05-14 15:15:00,71.8,71.81,71.7,71.7,43730.0,58.0811,58.0892,58.0002,58.0002,43730.0
2018-05-14 15:20:00,71.71,71.79,71.7,71.76,43795.0,58.0083,58.073,58.0002,58.0487,43795.0
2018-05-14 15:25:00,71.75,71.78,71.71,71.72,48650.0,58.0406,58.0649,58.0083,58.0164,48650.0
2018-05-14 15:30:00,71.71,71.73,71.64,71.65,41504.0,58.0083,58.0245,57.9517,57.9597,41504.0
2018-05-14 15:35:00,71.64,71.69,71.61,71.61,42164.0,57.9517,57.9921,57.9274,57.9274,42164.0
2018-05-14 15:40:00,71.61,71.64,71.58,71.59,49068.0,57.9274,57.9517,57.9031,57.9112,49068.0
2018-05-14 15:45:00,71.58,71.58,71.5,71.52,74204.0,57.9031,57.9031,57.8384,57.8546,74204.0
2018-05-14 15:50:00,71.51,71.59,71.5,71.51,114585.0,57.8465,57.9112,57.8384,57.8465,114585.0
2018-05-14 15:55:00,71.51,71.58,71.48,71.58,275694.0,57.8465,57.9031,57.8222,57.9031,275694.0
2018-05-15 09:30:00,71.5,71.75,71.5,71.58,120807.0,57.8384,58.0406,57.8384,57.9031,120807.0
2018-05-15 09:35:00,71.56,71.62,71.27,71.27,45893.0,57.8869,57.9355,57.6523,57.6523,45893.0
2018-05-15 09:40:00,71.29,71.31,71.16,71.25,50799.0,57.6685,57.6847,57.5634,57.6362,50799.0
2018-05-15 09:45:00,71.23,71.46,71.23,71.36,50284.0,57.62,57.806,57.62,57.7252,50284.0
2018-05-15 09:50:00,71.34,71.35,71.01,71.01,36909.0,57.709,57.7171,57.442,57.442,36909.0
2018-05-15 09:55:00,71.02,71.05,70.91,70.99,42011.0,57.4501,57.4744,57.3611,57.4258,42011.0
2018-05-15 10:00:00,70.97,71.11,70.92,70.94,31129.0,57.4097,57.5229,57.3692,57.3854,31129.0
2018-05-15 10:05:00,70.95,71.16,70.94,71.09,23272.0,57.3935,57.5634,57.3854,57.5067,23272.0
2018-05-15 10:10:00,71.08,71.17,71.03,71.17,17829.0,57.4987,57.5715,57.4582,57.5715,17829.0
2018-05-15 10:15:00,71.18,71.29,71.16,71.24,35350.0,57.5795,57.6685,57.5634,57.6281,35350.0
2018-05-15 10:20:00,71.24,71.36,71.23,71.36,18924.0,57.6281,57.7252,57.62,57.7252,18924.0
2018-05-15 10:25:00,71.33,71.46,71.3,71.36,24366.0,57.7009,57.806,57.6766,57.7252,24366.0
2018-05-15 10:30:00,71.37,71.4,71.27,71.4,12106.0,57.7332,57.7575,57.6523,57.7575,12106.0
2018-05-15 10:35:00,71.38,71.45,71.3,71.32,32523.0,57.7413,57.798,57.6766,57.6928,32523.0
2018-05-15 10:40:00,71.33,71.33,71.14,71.23,43980.0,57.7009,57.7009,57.5472,57.62,43980.0
2018-05-15 10:45:00,71.24,71.49,71.2,71.48,27713.0,57.6281,57.8303,57.5957,57.8222,27713.0
2018-05-15 10:50:00,71.47,71.6,71.42,71.46,78079.0,57.8141,57.9193,57.7737,57.806,78079.0
2018-05-15 10:55:00,71.47,71.55,71.44,71.46,26460.0,57.8141,57.8788,57.7899,57.806,26460.0
2018-05-15 11:00:00,71.44,71.5,71.44,71.47,20104.0,57.7899,57.8384,57.7899,57.8141,20104.0
2018-05-15 11:05:00,71.47,71.53,71.42,71.43,27587.0,57.8141,57.8627,57.7737,57.7818,27587.0
2018-05-15 11:10:00,71.42,71.52,71.39,71.39,15198.0,57.7737,57.8546,57.7494,57.7494,15198.0
2018-05-15 11:15:00,71.41,71.46,71.36,71.42,19722.0,57.7656,57.806,57.7252,57.7737,19722.0
2018-05-15 11:20:00,71.42,71.5,71.39,71.5,21573.0,57.7737,57.8384,57.7494,57.8384,21573.0
2018-05-15 11:25:00,71.48,71.61,71.46,71.55,35360.0,57.8222,57.9274,57.806,57.8788,35360.0
2018-05-15 11:30:00,71.56,71.57,71.46,71.48,27392.0,57.8869,57.895,57.806,57.8222,27392.0
2018-05-15 11:35:00,71.48,71.53,71.45,71.47,18280.0,57.8222,57.8627,57.798,57.8141,18280.0
2018-05-15 11:40:00,71.46,71.51,71.39,71.48,23058.0,57.806,57.8465,57.7494,57.8222,23058.0
2018-05-15 11:45:00,71.46,71.49,71.37,71.45,18337.0,57.806,57.8303,57.7332,57.798,18337.0
2018-05-15 11:50:00,71.46,71.51,71.41,71.51,21551.0,57.806,57.8465,57.7656,57.8465,21551.0
2018-05-15 11:55:00,71.52,71.59,71.43,71.46,30471.0,57.8546,57.9112,57.7818,57.806,30471.0
2018-05-15 12:00:00,71.47,71.56,71.47,71.53,19886.0,57.8141,57.8869,57.8141,57.8627,19886.0
2018-05-15 12:05:00,71.52,71.65,71.5,71.59,51025.0,57.8546,57.9597,57.8384,57.9112,51025.0
2018-05-15 12:10:00,71.57,71.58,71.47,71.5,24285.0,57.895,57.9031,57.8141,57.8384,24285.0
2018-05-15 12:15:00,71.49,71.56,71.48,71.53,20220.0,57.8303,57.8869,57.8222,57.8627,20220.0
2018-05-15 12:20:00,71.53,71.57,71.49,71.51,15590.0,57.8627,57.895,57.8303,57.8465,15590.0
2018-05-15 12:25:00,71.51,71.54,71.5,71.54,8077.0,57.8465,57.8708,57.8384,57.8708,8077.0
2018-05-15 12:30:00,71.53,71.64,71.52,71.61,17678.0,57.8627,57.9517,57.8546,57.9274,17678.0
2018-05-15 12:35:00,71.6,71.68,71.58,71.64,15941.0,57.9193,57.984,57.9031,57.9517,15941.0
2018-05-15 12:40:00,71.64,71.68,71.61,71.65,16550.0,57.9517,57.984,57.9274,57.9597,16550.0
2018-05-15 12:45:00,71.66,71.72,71.66,71.67,23024.0,57.9678,58.0164,57.9678,57.9759,23024.0
2018-05-15 12:50:00,71.67,71.68,71.55,71.63,48632.0,57.9759,57.984,57.8788,57.9436,48632.0
2018-05-15 12:55:00,71.64,71.66,71.52,71.53,31034.0,57.9517,57.9678,57.8546,57.8627,31034.0
2018-05-15 13:00:00,71.53,71.58,71.43,71.45,21324.0,57.8627,57.9031,57.7818,57.798,21324.0
2018-05-15 13:05:00,71.45,71.47,71.42,71.42,12377.0,57.798,57.8141,57.7737,57.7737,12377.0
2018-05-15 13:10:00,71.43,71.43,71.33,71.4,15253.0,57.7818,57.7818,57.7009,57.7575,15253.0
2018-05-15 13:15:00,71.39,71.43,71.35,71.41,11042.0,57.7494,57.7818,57.7171,57.7656,11042.0
2018-05-15 13:20:00,71.41,71.46,71.35,71.43,18833.0,57.7656,57.806,57.7171,57.7818,18833.0
2018-05-15 13:25:00,71.44,71.54,71.44,71.47,15951.0,57.7899,57.8708,57.7899,57.8141,15951.0
2018-05-15 13:30:00,71.48,71.51,71.44,71.51,10244.0,57.8222,57.8465,57.7899,57.8465,10244.0
2018-05-15 13:35:00,71.52,71.55,71.45,71.47,15618.0,57.8546,57.8788,57.798,57.8141,15618.0
2018-05-15 13:40:00,71.46,71.48,71.42,71.47,15313.0,57.806,57.8222,57.7737,57.8141,15313.0
2018-05-15 13:45:00,71.47,71.53,71.43,71.52,21927.0,57.8141,57.8627,57.7818,57.8546,21927.0
2018-05-15 13:50:00,71.52,71.57,71.51,71.54,21486.0,57.8546,57.895,57.8465,57.8708,21486.0
2018-05-15 13:55:00,71.54,71.54,71.47,71.51,36435.0,57.8708,57.8708,57.8141,57.8465,36435.0
2018-05-15 14:00:00,71.51,71.58,71.5,71.56,32696.0,57.8465,57.9031,57.8384,57.8869,32696.0
2018-05-15 14:05:00,71.57,71.62,71.54,71.56,19745.0,57.895,57.9355,57.8708,57.8869,19745.0
2018-05-15 14:10:00,71.56,71.59,71.53,71.57,21537.0,57.8869,57.9112,57.8627,57.895,21537.0
2018-05-15 14:15:00,71.55,71.56,71.47,71.56,30316.0,57.8788,57.8869,57.8141,57.8869,30316.0
2018-05-15 14:20:00,71.56,71.58,71.5,71.52,29933.0,57.8869,57.9031,57.8384,57.8546,29933.0
2018-05-15 14:25:00,71.52,71.65,71.44,71.61,43702.0,57.8546,57.9597,57.7899,57.9274,43702.0
2018-05-15 14:30:00,71.59,71.71,71.57,71.66,30109.0,57.9112,58.0083,57.895,57.9678,30109.0
2018-05-15 14:35:00,71.68,71.72,71.62,71.65,31047.0,57.984,58.0164,57.9355,57.9597,31047.0
2018-05-15 14:40:00,71.66,71.66,71.55,71.62,11394.0,57.9678,57.9678,57.8788,57.9355,11394.0
2018-05-15 14:45:00,71.62,71.62,71.51,71.53,30286.0,57.9355,57.9355,57.8465,57.8627,30286.0
2018-05-15 14:50:00,71.53,71.62,71.53,71.61,23263.0,57.8627,57.9355,57.8627,57.9274,23263.0
2018-05-15 14:55:00,71.62,71.63,71.52,71.57,24578.0,57.9355,57.9436,57.8546,57.895,24578.0
2018-05-15 15:00:00,71.58,71.6,71.43,71.55,29592.0,57.9031,57.9193,57.7818,57.8788,29592.0
2018-05-15 15:05:00,71.55,71.57,71.5,71.52,37543.0,57.8788,57.895,57.8384,57.8546,37543.0
2018-05-15 15:10:00,71.51,71.54,71.45,71.48,28918.0,57.8465,57.8708,57.798,57.8222,28918.0
2018-05-15 15:15:00,71.49,71.54,71.47,71.5,30135.0,57.8303,57.8708,57.8141,57.8384,30135.0
2018-05-15 15:20:00,71.5,71.51,71.39,71.39,41254.0,57.8384,57.8465,57.7494,57.7494,41254.0
2018-05-15 15:25:00,71.38,71.4,71.31,71.34,29046.0,57.7413,57.7575,57.6847,57.709,29046.0
2018-05-15 15:30:00,71.33,71.49,71.32,71.49,45720.0,57.7009,57.8303,57.6928,57.8303,45720.0
2018-05-15 15:35:00,71.48,71.49,71.4,71.44,36896.0,57.8222,57.8303,57.7575,57.7899,36896.0
2018-05-15 15:40:00,71.43,71.48,71.4,71.45,35396.0,57.7818,57.8222,57.7575,57.798,35396.0
2018-05-15 15:45:00,71.45,71.45,71.38,71.4,81529.0,57.798,57.798,57.7413,57.7575,81529.0
2018-05-15 15:50:00,71.4,71.58,71.39,71.49,122685.0,57.7575,57.9031,57.7494,57.8303,122685.0
2018-05-15 15:55:00,71.49,71.63,71.49,71.59,267008.0,57.8303,57.9436,57.8303,57.9112,267008.0
2018-05-16 09:30:00,71.6,71.89,71.6,71.78,112106.0,57.9193,58.1539,57.9193,58.0649,112106.0
2018-05-16 09:35:00,71.77,72.07,71.74,72.04,103165.0,58.0568,58.2995,58.0325,58.2752,103165.0
2018-05-16 09:40:00,72.05,72.26,72.03,72.23,105453.0,58.2833,58.4532,58.2671,58.4289,105453.0
2018-05-16 09:45:00,72.23,72.42,72.23,72.31,61110.0,58.4289,58.5826,58.4289,58.4936,61110.0
2018-05-16 09:50:00,72.3,72.41,72.29,72.4,65803.0,58.4855,58.5745,58.4775,58.5664,65803.0
2018-05-16 09:55:00,72.4,72.41,72.21,72.24,76415.0,58.5664,58.5745,58.4127,58.437,76415.0
2018-05-16 10:00:00,72.24,72.31,72.18,72.18,44606.0,58.437,58.4936,58.3885,58.3885,44606.0
2018-05-16 10:05:00,72.19,72.2,72.0,72.13,37864.0,58.3966,58.4047,58.2429,58.348,37864.0
2018-05-16 10:10:00,72.09,72.18,71.99,72.1,45840.0,58.3157,58.3885,58.2348,58.3238,45840.0
2018-05-16 10:15:00,72.11,72.17,72.0,72.01,112132.0,58.3318,58.3804,58.2429,58.251,112132.0
2018-05-16 10:20:00,72.0,72.0,71.81,71.82,34377.0,58.2429,58.2429,58.0892,58.0973,34377.0
2018-05-16 10:25:00,71.8,71.91,71.77,71.83,41668.0,58.0811,58.1701,58.0568,58.1053,41668.0
2018-05-16 10:30:00,71.85,72.1,71.85,72.09,67157.0,58.1215,58.3238,58.1215,58.3157,67157.0
2018-05-16 10:35:00,72.08,72.34,72.08,72.27,71926.0,58.3076,58.5179,58.3076,58.4613,71926.0
2018-05-16 10:40:00,72.28,72.36,72.13,72.2,35401.0,58.4694,58.5341,58.348,58.4047,35401.0
2018-05-16 10:45:00,72.2,72.22,72.13,72.18,20544.0,58.4047,58.4208,58.348,58.3885,20544.0
2018-05-16 10:50:00,72.17,72.17,72.05,72.09,25700.0,58.3804,58.3804,58.2833,58.3157,25700.0
2018-05-16 10:55:00,72.09,72.2,72.05,72.11,66901.0,58.3157,58.4047,58.2833,58.3318,66901.0
2018-05-16 11:00:00,72.1,72.12,71.99,72.05,37570.0,58.3238,58.3399,58.2348,58.2833,37570.0
2018-05-16 11:05:00,72.06,72.13,71.99,72.01,25822.0,58.2914,58.348,58.2348,58.251,25822.0
2018-05-16 11:10:00,72.02,72.09,72.02,72.09,21551.0,58.259,58.3157,58.259,58.3157,21551.0
2018-05-16 11:15:00,72.09,72.15,72.02,72.05,20154.0,58.3157,58.3642,58.259,58.2833,20154.0
2018-05-16 11:20:00,72.05,72.19,72.03,72.16,39627.0,58.2833,58.3966,58.2671,58.3723,39627.0
2018-05-16 11:25:00,72.15,72.26,72.1,72.25,26333.0,58.3642,58.4532,58.3238,58.4451,26333.0
2018-05-16 11:30:00,72.24,72.33,72.23,72.27,30143.0,58.437,58.5098,58.4289,58.4613,30143.0
2018-05-16 11:35:00,72.27,72.29,72.21,72.26,23047.0,58.4613,58.4775,58.4127,58.4532,23047.0
2018-05-16 11:40:00,72.26,72.39,72.25,72.35,40478.0,58.4532,58.5583,58.4451,58.526,40478.0
2018-05-16 11:45:00,72.37,72.4,72.27,72.29,49917.0,58.5422,58.5664,58.4613,58.4775,49917.0
2018-05-16 11:50:00,72.3,72.45,72.29,72.41,85091.0,58.4855,58.6069,58.4775,58.5745,85091.0
2018-05-16 11:55:00,72.4,72.41,72.31,72.37,33047.0,58.5664,58.5745,58.4936,58.5422,33047.0
2018-05-16 12:00:00,72.37,72.42,72.35,72.41,39796.0,58.5422,58.5826,58.526,58.5745,39796.0
2018-05-16 12:05:00,72.4,72.55,72.4,72.55,63018.0,58.5664,58.6878,58.5664,58.6878,63018.0
2018-05-16 12:10:00,72.55,72.6,72.54,72.56,28088.0,58.6878,58.7282,58.6797,58.6959,28088.0
2018-05-16 12:15:00,72.57,72.57,72.5,72.56,37867.0,58.704,58.704,58.6473,58.6959,37867.0
2018-05-16 12:20:00,72.55,72.58,72.53,72.58,32671.0,58.6878,58.712,58.6716,58.712,32671.0
2018-05-16 12:25:00,72.58,72.75,72.58,72.73,50972.0,58.712,58.8496,58.712,58.8334,50972.0
2018-05-16 12:30:00,72.73,72.94,72.68,72.94,94890.0,58.8334,59.0033,58.7929,59.0033,94890.0
2018-05-16 12:35:00,72.93,72.97,72.85,72.97,74865.0,58.9952,59.0275,58.9305,59.0275,74865.0
2018-05-16 12:40:00,72.97,72.99,72.93,72.97,63278.0,59.0275,59.0437,58.9952,59.0275,63278.0
2018-05-16 12:45:00,72.96,72.97,72.89,72.92,80005.0,59.0194,59.0275,58.9628,58.9871,80005.0
2018-05-16 12:50:00,72.92,72.98,72.91,72.94,38718.0,58.9871,59.0356,58.979,59.0033,38718.0
2018-05-16 12:55:00,72.94,73.04,72.93,73.0,85639.0,59.0033,59.0842,58.9952,59.0518,85639.0
2018-05-16 13:00:00,73.0,73.01,72.88,72.94,93337.0,59.0518,59.0599,58.9547,59.0033,93337.0
2018-05-16 13:05:00,72.94,72.94,72.76,72.8,56493.0,59.0033,59.0033,58.8577,58.89,56493.0
2018-05-16 13:10:00,72.79,72.8,72.73,72.74,57259.0,58.8819,58.89,58.8334,58.8415,57259.0
2018-05-16 13:15:00,72.74,72.77,72.73,72.74,32050.0,58.8415,58.8657,58.8334,58.8415,32050.0
2018-05-16 13:20:00,72.73,72.76,72.65,72.66,13917.0,58.8334,58.8577,58.7687,58.7768,13917.0
2018-05-16 13:25:00,72.66,72.7,72.63,72.64,18417.0,58.7768,58.8091,58.7525,58.7606,18417.0
2018-05-16 13:30:00,72.63,72.75,72.63,72.74,33495.0,58.7525,58.8496,58.7525,58.8415,33495.0
2018-05-16 13:35:00,72.74,72.76,72.62,72.63,16138.0,58.8415,58.8577,58.7444,58.7525,16138.0
2018-05-16 13:40:00,72.61,72.72,72.6,72.67,32262.0,58.7363,58.8253,58.7282,58.7848,32262.0
2018-05-16 13:45:00,72.67,72.74,72.66,72.69,16446.0,58.7848,58.8415,58.7768,58.801,16446.0
2018-05-16 13:50:00,72.7,72.73,72.67,72.68,17367.0,58.8091,58.8334,58.7848,58.7929,17367.0
2018-05-16 13:55:00,72.69,72.76,72.67,72.75,38706.0,58.801,58.8577,58.7848,58.8496,38706.0
2018-05-16 14:00:00,72.76,72.84,72.76,72.8,44496.0,58.8577,58.9224,58.8577,58.89,44496.0
2018-05-16 14:05:00,72.8,72.9,72.8,72.89,33876.0,58.89,58.9709,58.89,58.9628,33876.0
2018-05-16 14:10:00,72.88,72.89,72.78,72.86,51329.0,58.9547,58.9628,58.8738,58.9385,51329.0
2018-05-16 14:15:00,72.86,72.86,72.75,72.79,23332.0,58.9385,58.9385,58.8496,58.8819,23332.0
2018-05-16 14:20:00,72.79,72.88,72.76,72.83,27607.0,58.8819,58.9547,58.8577,58.9143,27607.0
2018-05-16 14:25:00,72.83,72.92,72.81,72.9,37161.0,58.9143,58.9871,58.8981,58.9709,37161.0
2018-05-16 14:30:00,72.9,72.94,72.85,72.85,30733.0,58.9709,59.0033,58.9305,58.9305,30733.0
2018-05-16 14:35:00,72.84,72.87,72.81,72.85,23605.0,58.9224,58.9466,58.8981,58.9305,23605.0
2018-05-16 14:40:00,72.85,72.92,72.84,72.9,30660.0,58.9305,58.9871,58.9224,58.9709,30660.0
2018-05-16 14:45:00,72.91,72.95,72.89,72.94,77253.0,58.979,59.0113,58.9628,59.0033,77253.0
2018-05-16 14:50:00,72.93,72.95,72.88,72.92,146548.0,58.9952,59.0113,58.9547,58.9871,146548.0
2018-05-16 14:55:00,72.92,73.0,72.91,73.0,58076.0,58.9871,59.0518,58.979,59.0518,58076.0
2018-05-16 15:00:00,72.99,73.0,72.91,72.94,62874.0,59.0437,59.0518,58.979,59.0033,62874.0
2018-05-16 15:05:00,72.94,72.99,72.92,72.95,46817.0,59.0033,59.0437,58.9871,59.0113,46817.0
2018-05-16 15:10:00,72.94,72.96,72.87,72.89,78511.0,59.0033,59.0194,58.9466,58.9628,78511.0
2018-05-16 15:15:00,72.9,72.9,72.82,72.85,59702.0,58.9709,58.9709,58.9062,58.9305,59702.0
2018-05-16 15:20:00,72.85,73.0,72.84,72.99,75151.0,58.9305,59.0518,58.9224,59.0437,75151.0
2018-05-16 15:25:00,72.98,73.02,72.94,72.98,74401.0,59.0356,59.068,59.0033,59.0356,74401.0
2018-05-16 15:30:00,72.98,73.07,72.97,73.06,105786.0,59.0356,59.1084,59.0275,59.1003,105786.0
2018-05-16 15:35:00,73.07,73.08,72.97,73.08,101317.0,59.1084,59.1165,59.0275,59.1165,101317.0
2018-05-16 15:40:00,73.08,73.09,73.03,73.03,91300.0,59.1165,59.1246,59.0761,59.0761,91300.0
2018-05-16 15:45:00,73.03,73.08,73.0,73.0,158378.0,59.0761,59.1165,59.0518,59.0518,158378.0
2018-05-16 15:50:00,73.01,73.11,72.99,73.11,185820.0,59.0599,59.1408,59.0437,59.1408,185820.0
2018-05-16 15:55:00,73.11,73.21,73.06,73.14,623108.0,59.1408,59.2217,59.1003,59.165,623108.0
2018-05-17 09:30:00,73.5,74.25,73.48,74.14,333910.0,59.4563,60.063,59.4401,59.974,333910.0
2018-05-17 09:35:00,74.12,74.25,73.95,73.95,139224.0,59.9578,60.063,59.8203,59.8203,139224.0
2018-05-17 09:40:00,73.95,73.96,73.63,73.7,200457.0,59.8203,59.8284,59.5614,59.618,200457.0
2018-05-17 09:45:00,73.71,74.1,73.66,74.09,94847.0,59.6261,59.9416,59.5857,59.9335,94847.0
2018-05-17 09:50:00,74.09,74.45,74.02,74.42,171541.0,59.9335,60.2247,59.8769,60.2005,171541.0
2018-05-17 09:55:00,74.42,74.49,74.26,74.4,330555.0,60.2005,60.2571,60.071,60.1843,330555.0
2018-05-17 10:00:00,74.39,74.63,74.38,74.62,259082.0,60.1762,60.3703,60.1681,60.3623,259082.0
2018-05-17 10:05:00,74.61,74.71,74.32,74.35,198425.0,60.3542,60.4351,60.1196,60.1438,198425.0
2018-05-17 10:10:00,74.34,74.34,74.16,74.26,92863.0,60.1358,60.1358,59.9902,60.071,92863.0
2018-05-17 10:15:00,74.26,74.69,74.23,74.68,114990.0,60.071,60.4189,60.0468,60.4108,114990.0
2018-05-17 10:20:00,74.66,74.84,74.59,74.7,134818.0,60.3946,60.5402,60.338,60.427,134818.0
2018-05-17 10:25:00,74.68,74.84,74.65,74.73,145699.0,60.4108,60.5402,60.3865,60.4512,145699.0
2018-05-17 10:30:00,74.74,74.83,74.66,74.81,142603.0,60.4593,60.5321,60.3946,60.516,142603.0
2018-05-17 10:35:00,74.81,74.88,74.72,74.76,195060.0,60.516,60.5726,60.4432,60.4755,195060.0
2018-05-17 10:40:00,74.76,74.92,74.76,74.86,145261.0,60.4755,60.6049,60.4755,60.5564,145261.0
2018-05-17 10:45:00,74.86,74.91,74.78,74.9,108597.0,60.5564,60.5968,60.4917,60.5888,108597.0
2018-05-17 10:50:00,74.9,75.0,74.87,74.95,241539.0,60.5888,60.6697,60.5645,60.6292,241539.0
2018-05-17 10:55:00,74.95,74.99,74.87,74.98,94145.0,60.6292,60.6616,60.5645,60.6535,94145.0
2018-05-17 11:00:00,74.98,75.07,74.88,75.06,133734.0,60.6535,60.7263,60.5726,60.7182,133734.0
2018-05-17 11:05:00,75.06,75.11,74.98,75.04,128355.0,60.7182,60.7586,60.6535,60.702,128355.0
2018-05-17 11:10:00,75.06,75.4,75.05,75.39,114816.0,60.7182,60.9932,60.7101,60.9851,114816.0
2018-05-17 11:15:00,75.4,75.43,74.9,74.92,286959.0,60.9932,61.0175,60.5888,60.6049,286959.0
2018-05-17 11:20:00,74.91,75.1,74.88,74.99,126680.0,60.5968,60.7505,60.5726,60.6616,126680.0
2018-05-17 11:25:00,75.0,75.0,74.77,74.87,209358.0,60.6697,60.6697,60.4836,60.5645,209358.0
2018-05-17 11:30:00,74.85,74.99,74.84,74.92,129093.0,60.5483,60.6616,60.5402,60.6049,129093.0
2018-05-17 11:35:00,74.92,75.09,74.86,75.03,96823.0,60.6049,60.7425,60.5564,60.6939,96823.0
2018-05-17 11:40:00,75.02,75.08,74.99,75.02,73913.0,60.6858,60.7344,60.6616,60.6858,73913.0
2018-05-17 11:45:00,75.03,75.07,74.82,74.82,182336.0,60.6939,60.7263,60.524,60.524,182336.0
2018-05-17 11:50:00,74.81,74.85,74.6,74.69,86917.0,60.516,60.5483,60.3461,60.4189,86917.0
2018-05-17 11:55:00,74.69,74.83,74.68,74.8,59661.0,60.4189,60.5321,60.4108,60.5079,59661.0
2018-05-17 12:00:00,74.82,74.99,74.82,74.91,66701.0,60.524,60.6616,60.524,60.5968,66701.0
2018-05-17 12:05:00,74.91,74.97,74.77,74.83,43337.0,60.5968,60.6454,60.4836,60.5321,43337.0
2018-05-17 12:10:00,74.84,74.84,74.72,74.79,53009.0,60.5402,60.5402,60.4432,60.4998,53009.0
2018-05-17 12:15:00,74.8,74.85,74.69,74.78,73350.0,60.5079,60.5483,60.4189,60.4917,73350.0
2018-05-17 12:20:00,74.79,74.84,74.74,74.77,86772.0,60.4998,60.5402,60.4593,60.4836,86772.0
2018-05-17 12:25:00,74.77,74.79,74.6,74.6,145543.0,60.4836,60.4998,60.3461,60.3461,145543.0
2018-05-17 12:30:00,74.59,74.69,74.54,74.68,59657.0,60.338,60.4189,60.2975,60.4108,59657.0
2018-05-17 12:35:00,74.68,74.71,74.63,74.66,31664.0,60.4108,60.4351,60.3703,60.3946,31664.0
2018-05-17 12:40:00,74.66,74.73,74.56,74.71,64761.0,60.3946,60.4512,60.3137,60.4351,64761.0
2018-05-17 12:45:00,74.72,74.76,74.65,74.74,66714.0,60.4432,60.4755,60.3865,60.4593,66714.0
2018-05-17 12:50:00,74.74,74.75,74.58,74.63,80259.0,60.4593,60.4674,60.3299,60.3703,80259.0
2018-05-17 12:55:00,74.63,74.67,74.47,74.47,67801.0,60.3703,60.4027,60.2409,60.2409,67801.0
2018-05-17 13:00:00,74.48,74.59,74.46,74.52,36505.0,60.249,60.338,60.2328,60.2814,36505.0
2018-05-17 13:05:00,74.51,74.51,74.38,74.43,49933.0,60.2733,60.2733,60.1681,60.2086,49933.0
2018-05-17 13:10:00,74.42,74.53,74.41,74.52,43288.0,60.2005,60.2895,60.1924,60.2814,43288.0
2018-05-17 13:15:00,74.52,74.63,74.47,74.6,40166.0,60.2814,60.3703,60.2409,60.3461,40166.0
2018-05-17 13:20:00,74.62,74.66,74.58,74.58,49070.0,60.3623,60.3946,60.3299,60.3299,49070.0
2018-05-17 13:25:00,74.59,74.62,74.48,74.52,52215.0,60.338,60.3623,60.249,60.2814,52215.0
2018-05-17 13:30:00,74.53,74.58,74.51,74.52,27934.0,60.2895,60.3299,60.2733,60.2814,27934.0
2018-05-17 13:35:00,74.53,74.53,74.4,74.41,40367.0,60.2895,60.2895,60.1843,60.1924,40367.0
2018-05-17 13:40:00,74.4,74.49,74.37,74.41,45264.0,60.1843,60.2571,60.16,60.1924,45264.0
2018-05-17 13:45:00,74.4,74.5,74.37,74.5,38711.0,60.1843,60.2652,60.16,60.2652,38711.0
2018-05-17 13:50:00,74.5,74.56,74.45,74.5,47379.0,60.2652,60.3137,60.2247,60.2652,47379.0
2018-05-17 13:55:00,74.51,74.52,74.31,74.37,104654.0,60.2733,60.2814,60.1115,60.16,104654.0
2018-05-17 14:00:00,74.38,74.4,74.24,74.32,99083.0,60.1681,60.1843,60.0549,60.1196,99083.0
2018-05-17 14:05:00,74.31,74.45,74.24,74.44,44673.0,60.1115,60.2247,60.0549,60.2167,44673.0
2018-05-17 14:10:00,74.45,74.47,74.37,74.4,39788.0,60.2247,60.2409,60.16,60.1843,39788.0
2018-05-17 14:15:00,74.4,74.65,74.37,74.64,74812.0,60.1843,60.3865,60.16,60.3784,74812.0
2018-05-17 14:20:00,74.64,74.69,74.59,74.66,53691.0,60.3784,60.4189,60.338,60.3946,53691.0
2018-05-17 14:25:00,74.66,74.75,74.64,74.74,50132.0,60.3946,60.4674,60.3784,60.4593,50132.0
2018-05-17 14:30:00,74.74,74.76,74.69,74.75,62138.0,60.4593,60.4755,60.4189,60.4674,62138.0
2018-05-17 14:35:00,74.75,74.8,74.73,74.74,49747.0,60.4674,60.5079,60.4512,60.4593,49747.0
2018-05-17 14:40:00,74.75,74.86,74.74,74.84,93337.0,60.4674,60.5564,60.4593,60.5402,93337.0
2018-05-17 14:45:00,74.84,74.92,74.82,74.83,88700.0,60.5402,60.6049,60.524,60.5321,88700.0
2018-05-17 14:50:00,74.83,74.85,74.75,74.81,72950.0,60.5321,60.5483,60.4674,60.516,72950.0
2018-05-17 14:55:00,74.81,74.85,74.76,74.77,82335.0,60.516,60.5483,60.4755,60.4836,82335.0
2018-05-17 15:00:00,74.77,74.77,74.65,74.7,103994.0,60.4836,60.4836,60.3865,60.427,103994.0
2018-05-17 15:05:00,74.71,74.73,74.62,74.65,52647.0,60.4351,60.4512,60.3623,60.3865,52647.0
2018-05-17 15:10:00,74.66,74.66,74.47,74.51,67385.0,60.3946,60.3946,60.2409,60.2733,67385.0
2018-05-17 15:15:00,74.51,74.51,74.35,74.42,87918.0,60.2733,60.2733,60.1438,60.2005,87918.0
2018-05-17 15:20:00,74.43,74.61,74.42,74.6,99288.0,60.2086,60.3542,60.2005,60.3461,99288.0
2018-05-17 15:25:00,74.6,74.67,74.56,74.59,97666.0,60.3461,60.4027,60.3137,60.338,97666.0
2018-05-17 15:30:00,74.59,74.68,74.55,74.66,105371.0,60.338,60.4108,60.3056,60.3946,105371.0
2018-05-17 15:35:00,74.65,74.67,74.57,74.62,67286.0,60.3865,60.4027,60.3218,60.3623,67286.0
2018-05-17 15:40:00,74.61,74.61,74.41,74.42,110033.0,60.3542,60.3542,60.1924,60.2005,110033.0
2018-05-17 15:45:00,74.41,74.47,74.39,74.41,157214.0,60.1924,60.2409,60.1762,60.1924,157214.0
2018-05-17 15:50:00,74.41,74.48,74.36,74.39,205617.0,60.1924,60.249,60.1519,60.1762,205617.0
2018-05-17 15:55:00,74.39,74.47,74.38,74.44,379385.0,60.1762,60.2409,60.1681,60.2167,379385.0
2018-05-18 09:30:00,74.19,74.51,74.18,74.51,283825.0,60.0144,60.2733,60.0063,60.2733,283825.0
2018-05-18 09:35:00,74.52,74.65,74.42,74.48,49329.0,60.2814,60.3865,60.2005,60.249,49329.0
2018-05-18 09:40:00,74.48,74.7,74.46,74.7,51280.0,60.249,60.427,60.2328,60.427,51280.0
2018-05-18 09:45:00,74.67,74.86,74.61,74.66,51801.0,60.4027,60.5564,60.3542,60.3946,51801.0
2018-05-18 09:50:00,74.66,74.72,74.5,74.52,96953.0,60.3946,60.4432,60.2652,60.2814,96953.0
2018-05-18 09:55:00,74.54,74.54,74.43,74.48,46752.0,60.2975,60.2975,60.2086,60.249,46752.0
2018-05-18 10:00:00,74.47,74.61,74.46,74.55,64254.0,60.2409,60.3542,60.2328,60.3056,64254.0
2018-05-18 10:05:00,74.55,74.6,74.22,74.27,98710.0,60.3056,60.3461,60.0387,60.0791,98710.0
2018-05-18 10:10:00,74.26,74.37,74.18,74.3,47493.0,60.071,60.16,60.0063,60.1034,47493.0
2018-05-18 10:15:00,74.3,74.43,74.29,74.34,54555.0,60.1034,60.2086,60.0953,60.1358,54555.0
2018-05-18 10:20:00,74.33,74.55,74.33,74.51,60674.0,60.1277,60.3056,60.1277,60.2733,60674.0
2018-05-18 10:25:00,74.51,74.6,74.44,74.56,54825.0,60.2733,60.3461,60.2167,60.3137,54825.0
2018-05-18 10:30:00,74.58,74.61,74.43,74.44,60202.0,60.3299,60.3542,60.2086,60.2167,60202.0
2018-05-18 10:35:00,74.43,74.53,74.29,74.46,69577.0,60.2086,60.2895,60.0953,60.2328,69577.0
2018-05-18 10:40:00,74.45,74.48,74.34,74.37,44274.0,60.2247,60.249,60.1358,60.16,44274.0
2018-05-18 10:45:00,74.36,74.4,74.28,74.31,66449.0,60.1519,60.1843,60.0872,60.1115,66449.0
2018-05-18 10:50:00,74.31,74.38,74.23,74.27,51589.0,60.1115,60.1681,60.0468,60.0791,51589.0
2018-05-18 10:55:00,74.28,74.29,74.16,74.24,50622.0,60.0872,60.0953,59.9902,60.0549,50622.0
2018-05-18 11:00:00,74.25,74.38,74.22,74.37,54285.0,60.063,60.1681,60.0387,60.16,54285.0
2018-05-18 11:05:00,74.35,74.39,74.24,74.3,38420.0,60.1438,60.1762,60.0549,60.1034,38420.0
2018-05-18 11:10:00,74.29,74.4,74.27,74.3,33514.0,60.0953,60.1843,60.0791,60.1034,33514.0
2018-05-18 11:15:00,74.28,74.33,74.21,74.3,31931.0,60.0872,60.1277,60.0306,60.1034,31931.0
2018-05-18 11:20:00,74.29,74.34,74.2,74.2,34176.0,60.0953,60.1358,60.0225,60.0225,34176.0
2018-05-18 11:25:00,74.19,74.25,74.16,74.22,35370.0,60.0144,60.063,59.9902,60.0387,35370.0
2018-05-18 11:30:00,74.25,74.33,74.22,74.3,35168.0,60.063,60.1277,60.0387,60.1034,35168.0
2018-05-18 11:35:00,74.31,74.41,74.26,74.38,28734.0,60.1115,60.1924,60.071,60.1681,28734.0
2018-05-18 11:40:00,74.4,74.43,74.31,74.42,32198.0,60.1843,60.2086,60.1115,60.2005,32198.0
2018-05-18 11:45:00,74.39,74.41,74.31,74.33,29063.0,60.1762,60.1924,60.1115,60.1277,29063.0
2018-05-18 11:50:00,74.33,74.49,74.3,74.49,24322.0,60.1277,60.2571,60.1034,60.2571,24322.0
2018-05-18 11:55:00,74.49,74.55,74.47,74.51,23400.0,60.2571,60.3056,60.2409,60.2733,23400.0
2018-05-18 12:00:00,74.5,74.54,74.45,74.48,28499.0,60.2652,60.2975,60.2247,60.249,28499.0
2018-05-18 12:05:00,74.47,74.51,74.38,74.45,42762.0,60.2409,60.2733,60.1681,60.2247,42762.0
2018-05-18 12:10:00,74.44,74.5,74.38,74.39,33197.0,60.2167,60.2652,60.1681,60.1762,33197.0
2018-05-18 12:15:00,74.38,74.53,74.38,74.53,29985.0,60.1681,60.2895,60.1681,60.2895,29985.0
2018-05-18 12:20:00,74.53,74.53,74.47,74.52,24526.0,60.2895,60.2895,60.2409,60.2814,24526.0
2018-05-18 12:25:00,74.52,74.52,74.43,74.48,21484.0,60.2814,60.2814,60.2086,60.249,21484.0
2018-05-18 12:30:00,74.49,74.5,74.4,74.42,31948.0,60.2571,60.2652,60.1843,60.2005,31948.0
2018-05-18 12:35:00,74.42,74.44,74.38,74.42,17448.0,60.2005,60.2167,60.1681,60.2005,17448.0
2018-05-18 12:40:00,74.42,74.42,74.32,74.38,21979.0,60.2005,60.2005,60.1196,60.1681,21979.0
2018-05-18 12:45:00,74.38,74.43,74.37,74.37,32895.0,60.1681,60.2086,60.16,60.16,32895.0
2018-05-18 12:50:00,74.38,74.41,74.29,74.31,30107.0,60.1681,60.1924,60.0953,60.1115,30107.0
2018-05-18 12:55:00,74.3,74.36,74.26,74.33,36784.0,60.1034,60.1519,60.071,60.1277,36784.0
2018-05-18 13:00:00,74.34,74.38,74.31,74.34,41517.0,60.1358,60.1681,60.1115,60.1358,41517.0
2018-05-18 13:05:00,74.34,74.35,74.3,74.34,23695.0,60.1358,60.1438,60.1034,60.1358,23695.0
2018-05-18 13:10:00,74.34,74.36,74.3,74.33,27982.0,60.1358,60.1519,60.1034,60.1277,27982.0
2018-05-18 13:15:00,74.35,74.46,74.35,74.44,21146.0,60.1438,60.2328,60.1438,60.2167,21146.0
2018-05-18 13:20:00,74.43,74.49,74.4,74.49,23890.0,60.2086,60.2571,60.1843,60.2571,23890.0
2018-05-18 13:25:00,74.49,74.52,74.44,74.51,38551.0,60.2571,60.2814,60.2167,60.2733,38551.0
2018-05-18 13:30:00,74.52,74.53,74.39,74.4,25828.0,60.2814,60.2895,60.1762,60.1843,25828.0
2018-05-18 13:35:00,74.4,74.43,74.38,74.39,26413.0,60.1843,60.2086,60.1681,60.1762,26413.0
2018-05-18 13:40:00,74.38,74.47,74.37,74.44,20616.0,60.1681,60.2409,60.16,60.2167,20616.0
2018-05-18 13:45:00,74.44,74.59,74.44,74.55,28580.0,60.2167,60.338,60.2167,60.3056,28580.0
2018-05-18 13:50:00,74.55,74.55,74.46,74.48,27749.0,60.3056,60.3056,60.2328,60.249,27749.0
2018-05-18 13:55:00,74.48,74.52,74.47,74.5,23551.0,60.249,60.2814,60.2409,60.2652,23551.0
2018-05-18 14:00:00,74.51,74.52,74.39,74.41,21706.0,60.2733,60.2814,60.1762,60.1924,21706.0
2018-05-18 14:05:00,74.41,74.44,74.36,74.39,30251.0,60.1924,60.2167,60.1519,60.1762,30251.0
2018-05-18 14:10:00,74.4,74.41,74.36,74.38,29290.0,60.1843,60.1924,60.1519,60.1681,29290.0
2018-05-18 14:15:00,74.39,74.42,74.38,74.41,153173.0,60.1762,60.2005,60.1681,60.1924,153173.0
2018-05-18 14:20:00,74.4,74.42,74.31,74.35,29872.0,60.1843,60.2005,60.1115,60.1438,29872.0
2018-05-18 14:25:00,74.34,74.4,74.32,74.35,18195.0,60.1358,60.1843,60.1196,60.1438,18195.0
2018-05-18 14:30:00,74.32,74.4,74.32,74.34,30814.0,60.1196,60.1843,60.1196,60.1358,30814.0
2018-05-18 14:35:00,74.35,74.36,74.32,74.34,22413.0,60.1438,60.1519,60.1196,60.1358,22413.0
2018-05-18 14:40:00,74.34,74.35,74.31,74.32,24250.0,60.1358,60.1438,60.1115,60.1196,24250.0
2018-05-18 14:45:00,74.32,74.35,74.26,74.28,32873.0,60.1196,60.1438,60.071,60.0872,32873.0
2018-05-18 14:50:00,74.27,74.32,74.23,74.27,30506.0,60.0791,60.1196,60.0468,60.0791,30506.0
2018-05-18 14:55:00,74.27,74.33,74.26,74.33,27773.0,60.0791,60.1277,60.071,60.1277,27773.0
2018-05-18 15:00:00,74.34,74.34,74.21,74.23,37579.0,60.1358,60.1358,60.0306,60.0468,37579.0
2018-05-18 15:05:00,74.23,74.33,74.23,74.24,56839.0,60.0468,60.1277,60.0468,60.0549,56839.0
2018-05-18 15:10:00,74.28,74.33,74.25,74.29,52630.0,60.0872,60.1277,60.063,60.0953,52630.0
2018-05-18 15:15:00,74.28,74.32,74.25,74.31,29627.0,60.0872,60.1196,60.063,60.1115,29627.0
2018-05-18 15:20:00,74.31,74.33,74.27,74.3,38402.0,60.1115,60.1277,60.0791,60.1034,38402.0
2018-05-18 15:25:00,74.29,74.33,74.26,74.32,48263.0,60.0953,60.1277,60.071,60.1196,48263.0
2018-05-18 15:30:00,74.33,74.35,74.3,74.35,56927.0,60.1277,60.1438,60.1034,60.1438,56927.0
2018-05-18 15:35:00,74.35,74.4,74.31,74.34,67999.0,60.1438,60.1843,60.1115,60.1358,67999.0
2018-05-18 15:40:00,74.34,74.34,74.28,74.31,89757.0,60.1358,60.1358,60.0872,60.1115,89757.0
2018-05-18 15:45:00,74.3,74.31,74.22,74.26,183176.0,60.1034,60.1115,60.0387,60.071,183176.0
2018-05-18 15:50:00,74.26,74.36,74.24,74.33,179334.0,60.071,60.1519,60.0549,60.1277,179334.0
2018-05-18 15:55:00,74.32,74.34,74.27,74.29,366838.0,60.1196,60.1358,60.0791,60.0953,366838.0
2018-05-21 09:30:00,74.77,74.86,74.65,74.77,94706.0,60.4836,60.5564,60.3865,60.4836,94706.0
2018-05-21 09:35:00,74.75,74.79,74.64,74.75,39770.0,60.4674,60.4998,60.3784,60.4674,39770.0
2018-05-21 09:40:00,74.76,74.92,74.73,74.86,37382.0,60.4755,60.6049,60.4512,60.5564,37382.0
2018-05-21 09:45:00,74.84,74.84,74.61,74.62,29039.0,60.5402,60.5402,60.3542,60.3623,29039.0
2018-05-21 09:50:00,74.64,74.66,74.24,74.24,58363.0,60.3784,60.3946,60.0549,60.0549,58363.0
2018-05-21 09:55:00,74.23,74.31,74.11,74.12,60982.0,60.0468,60.1115,59.9497,59.9578,60982.0
2018-05-21 10:00:00,74.15,74.27,74.03,74.04,45284.0,59.9821,60.0791,59.885,59.8931,45284.0
2018-05-21 10:05:00,74.04,74.12,73.96,74.05,48652.0,59.8931,59.9578,59.8284,59.9012,48652.0
2018-05-21 10:10:00,74.06,74.24,74.03,74.23,30634.0,59.9093,60.0549,59.885,60.0468,30634.0
2018-05-21 10:15:00,74.2,74.31,74.17,74.23,32697.0,60.0225,60.1115,59.9982,60.0468,32697.0
2018-05-21 10:20:00,74.25,74.29,74.13,74.14,50093.0,60.063,60.0953,59.9659,59.974,50093.0
2018-05-21 10:25:00,74.14,74.28,74.1,74.23,34625.0,59.974,60.0872,59.9416,60.0468,34625.0
2018-05-21 10:30:00,74.23,74.33,74.2,74.33,35588.0,60.0468,60.1277,60.0225,60.1277,35588.0
2018-05-21 10:35:00,74.34,74.49,74.34,74.4,41938.0,60.1358,60.2571,60.1358,60.1843,41938.0
2018-05-21 10:40:00,74.39,74.46,74.29,74.37,32426.0,60.1762,60.2328,60.0953,60.16,32426.0
2018-05-21 10:45:00,74.39,74.41,74.34,74.35,22311.0,60.1762,60.1924,60.1358,60.1438,22311.0
2018-05-21 10:50:00,74.36,74.36,74.16,74.3,57088.0,60.1519,60.1519,59.9902,60.1034,57088.0
2018-05-21 10:55:00,74.32,74.46,74.3,74.46,58141.0,60.1196,60.2328,60.1034,60.2328,58141.0
2018-05-21 11:00:00,74.46,74.48,74.33,74.39,40075.0,60.2328,60.249,60.1277,60.1762,40075.0
2018-05-21 11:05:00,74.4,74.47,74.36,74.45,28639.0,60.1843,60.2409,60.1519,60.2247,28639.0
2018-05-21 11:10:00,74.45,74.67,74.44,74.6,40336.0,60.2247,60.4027,60.2167,60.3461,40336.0
2018-05-21 11:15:00,74.6,74.74,74.6,74.69,77358.0,60.3461,60.4593,60.3461,60.4189,77358.0
2018-05-21 11:20:00,74.71,74.71,74.61,74.66,35813.0,60.4351,60.4351,60.3542,60.3946,35813.0
2018-05-21 11:25:00,74.67,74.67,74.51,74.59,41698.0,60.4027,60.4027,60.2733,60.338,41698.0
2018-05-21 11:30:00,74.62,74.73,74.6,74.7,48001.0,60.3623,60.4512,60.3461,60.427,48001.0
2018-05-21 11:35:00,74.71,74.85,74.7,74.8,53460.0,60.4351,60.5483,60.427,60.5079,53460.0
2018-05-21 11:40:00,74.8,74.83,74.7,74.74,49241.0,60.5079,60.5321,60.427,60.4593,49241.0
2018-05-21 11:45:00,74.75,74.83,74.74,74.81,61203.0,60.4674,60.5321,60.4593,60.516,61203.0
2018-05-21 11:50:00,74.8,74.81,74.64,74.72,31096.0,60.5079,60.516,60.3784,60.4432,31096.0
2018-05-21 11:55:00,74.73,74.86,74.73,74.85,34010.0,60.4512,60.5564,60.4512,60.5483,34010.0
2018-05-21 12:00:00,74.85,74.99,74.83,74.99,47832.0,60.5483,60.6616,60.5321,60.6616,47832.0
2018-05-21 12:05:00,74.98,75.0,74.8,74.82,43900.0,60.6535,60.6697,60.5079,60.524,43900.0
2018-05-21 12:10:00,74.81,74.95,74.79,74.92,40797.0,60.516,60.6292,60.4998,60.6049,40797.0
2018-05-21 12:15:00,74.93,74.93,74.82,74.85,28399.0,60.613,60.613,60.524,60.5483,28399.0
2018-05-21 12:20:00,74.85,74.92,74.85,74.92,28249.0,60.5483,60.6049,60.5483,60.6049,28249.0
2018-05-21 12:25:00,74.91,74.93,74.86,74.87,48499.0,60.5968,60.613,60.5564,60.5645,48499.0
2018-05-21 12:30:00,74.87,74.9,74.85,74.87,28306.0,60.5645,60.5888,60.5483,60.5645,28306.0
2018-05-21 12:35:00,74.87,74.9,74.86,74.87,22964.0,60.5645,60.5888,60.5564,60.5645,22964.0
2018-05-21 12:40:00,74.88,74.95,74.87,74.93,22177.0,60.5726,60.6292,60.5645,60.613,22177.0
2018-05-21 12:45:00,74.94,74.99,74.92,74.92,48644.0,60.6211,60.6616,60.6049,60.6049,48644.0
2018-05-21 12:50:00,74.92,74.99,74.92,74.93,29692.0,60.6049,60.6616,60.6049,60.613,29692.0
2018-05-21 12:55:00,74.92,74.99,74.91,74.92,27950.0,60.6049,60.6616,60.5968,60.6049,27950.0
2018-05-21 13:00:00,74.92,74.93,74.86,74.87,23672.0,60.6049,60.613,60.5564,60.5645,23672.0
2018-05-21 13:05:00,74.87,74.98,74.87,74.96,20517.0,60.5645,60.6535,60.5645,60.6373,20517.0
2018-05-21 13:10:00,74.95,74.96,74.86,74.91,19889.0,60.6292,60.6373,60.5564,60.5968,19889.0
2018-05-21 13:15:00,74.91,74.94,74.83,74.87,26344.0,60.5968,60.6211,60.5321,60.5645,26344.0
2018-05-21 13:20:00,74.86,74.87,74.78,74.81,22291.0,60.5564,60.5645,60.4917,60.516,22291.0
2018-05-21 13:25:00,74.81,74.88,74.81,74.87,34207.0,60.516,60.5726,60.516,60.5645,34207.0
2018-05-21 13:30:00,74.88,74.91,74.85,74.9,27228.0,60.5726,60.5968,60.5483,60.5888,27228.0
2018-05-21 13:35:00,74.89,74.94,74.86,74.91,20475.0,60.5807,60.6211,60.5564,60.5968,20475.0
2018-05-21 13:40:00,74.91,74.98,74.87,74.96,47197.0,60.5968,60.6535,60.5645,60.6373,47197.0
2018-05-21 13:45:00,74.96,74.99,74.93,74.96,25803.0,60.6373,60.6616,60.613,60.6373,25803.0
2018-05-21 13:50:00,74.97,74.99,74.91,74.91,23124.0,60.6454,60.6616,60.5968,60.5968,23124.0
2018-05-21 13:55:00,74.92,75.0,74.88,74.98,31254.0,60.6049,60.6697,60.5726,60.6535,31254.0
2018-05-21 14:00:00,74.99,74.99,74.95,74.97,41816.0,60.6616,60.6616,60.6292,60.6454,41816.0
2018-05-21 14:05:00,74.97,74.97,74.91,74.93,55542.0,60.6454,60.6454,60.5968,60.613,55542.0
2018-05-21 14:10:00,74.94,75.0,74.87,74.87,46069.0,60.6211,60.6697,60.5645,60.5645,46069.0
2018-05-21 14:15:00,74.87,74.94,74.84,74.9,48970.0,60.5645,60.6211,60.5402,60.5888,48970.0
2018-05-21 14:20:00,74.89,74.93,74.86,74.91,32127.0,60.5807,60.613,60.5564,60.5968,32127.0
2018-05-21 14:25:00,74.9,74.97,74.86,74.95,40086.0,60.5888,60.6454,60.5564,60.6292,40086.0
2018-05-21 14:30:00,74.94,74.97,74.9,74.92,23556.0,60.6211,60.6454,60.5888,60.6049,23556.0
2018-05-21 14:35:00,74.92,74.92,74.81,74.81,25128.0,60.6049,60.6049,60.516,60.516,25128.0
2018-05-21 14:40:00,74.81,74.85,74.72,74.75,40847.0,60.516,60.5483,60.4432,60.4674,40847.0
2018-05-21 14:45:00,74.76,74.85,74.74,74.82,16844.0,60.4755,60.5483,60.4593,60.524,16844.0
2018-05-21 14:50:00,74.83,74.86,74.81,74.85,58194.0,60.5321,60.5564,60.516,60.5483,58194.0
2018-05-21 14:55:00,74.85,74.9,74.84,74.9,31451.0,60.5483,60.5888,60.5402,60.5888,31451.0
2018-05-21 15:00:00,74.9,74.91,74.85,74.86,35520.0,60.5888,60.5968,60.5483,60.5564,35520.0
2018-05-21 15:05:00,74.86,74.9,74.79,74.88,39380.0,60.5564,60.5888,60.4998,60.5726,39380.0
2018-05-21 15:10:00,74.88,74.99,74.87,74.98,30585.0,60.5726,60.6616,60.5645,60.6535,30585.0
2018-05-21 15:15:00,74.98,75.0,74.96,74.99,65096.0,60.6535,60.6697,60.6373,60.6616,65096.0
2018-05-21 15:20:00,74.99,75.0,74.95,75.0,57893.0,60.6616,60.6697,60.6292,60.6697,57893.0
2018-05-21 15:25:00,75.0,75.0,74.9,74.95,69532.0,60.6697,60.6697,60.5888,60.6292,69532.0
2018-05-21 15:30:00,74.95,75.0,74.94,74.97,45329.0,60.6292,60.6697,60.6211,60.6454,45329.0
2018-05-21 15:35:00,74.98,74.99,74.9,74.94,59167.0,60.6535,60.6616,60.5888,60.6211,59167.0
2018-05-21 15:40:00,74.95,75.0,74.93,75.0,84959.0,60.6292,60.6697,60.613,60.6697,84959.0
2018-05-21 15:45:00,75.0,75.01,74.95,74.99,125971.0,60.6697,60.6777,60.6292,60.6616,125971.0
2018-05-21 15:50:00,75.0,75.03,74.95,74.97,118034.0,60.6697,60.6939,60.6292,60.6454,118034.0
2018-05-21 15:55:00,74.96,75.06,74.93,75.02,268587.0,60.6373,60.7182,60.613,60.6858,268587.0
2018-05-22 09:30:00,75.0,75.25,74.85,75.11,183137.0,60.6697,60.8719,60.5483,60.7586,183137.0
2018-05-22 09:35:00,75.09,75.15,74.95,74.98,64596.0,60.7425,60.791,60.6292,60.6535,64596.0
2018-05-22 09:40:00,74.97,75.05,74.91,75.01,56070.0,60.6454,60.7101,60.5968,60.6777,56070.0
2018-05-22 09:45:00,75.01,75.02,74.82,74.82,33775.0,60.6777,60.6858,60.524,60.524,33775.0
2018-05-22 09:50:00,74.82,75.06,74.76,75.04,32884.0,60.524,60.7182,60.4755,60.702,32884.0
2018-05-22 09:55:00,75.05,75.08,74.9,74.9,25611.0,60.7101,60.7344,60.5888,60.5888,25611.0
2018-05-22 10:00:00,74.92,74.95,74.81,74.86,32729.0,60.6049,60.6292,60.516,60.5564,32729.0
2018-05-22 10:05:00,74.88,74.88,74.76,74.85,32796.0,60.5726,60.5726,60.4755,60.5483,32796.0
2018-05-22 10:10:00,74.85,74.98,74.76,74.81,55672.0,60.5483,60.6535,60.4755,60.516,55672.0
2018-05-22 10:15:00,74.81,74.81,74.53,74.53,43499.0,60.516,60.516,60.2895,60.2895,43499.0
2018-05-22 10:20:00,74.53,74.76,74.52,74.75,242872.0,60.2895,60.4755,60.2814,60.4674,242872.0
2018-05-22 10:25:00,74.73,74.86,74.69,74.83,40990.0,60.4512,60.5564,60.4189,60.5321,40990.0
2018-05-22 10:30:00,74.86,75.16,74.83,75.14,222915.0,60.5564,60.7991,60.5321,60.7829,222915.0
2018-05-22 10:35:00,75.11,75.15,74.86,74.87,46527.0,60.7586,60.791,60.5564,60.5645,46527.0
2018-05-22 10:40:00,74.87,74.92,74.74,74.87,39161.0,60.5645,60.6049,60.4593,60.5645,39161.0
2018-05-22 10:45:00,74.86,74.92,74.75,74.86,36366.0,60.5564,60.6049,60.4674,60.5564,36366.0
2018-05-22 10:50:00,74.86,74.86,74.78,74.82,28688.0,60.5564,60.5564,60.4917,60.524,28688.0
2018-05-22 10:55:00,74.84,74.89,74.81,74.88,29044.0,60.5402,60.5807,60.516,60.5726,29044.0
2018-05-22 11:00:00,74.88,75.04,74.84,75.03,38513.0,60.5726,60.702,60.5402,60.6939,38513.0
2018-05-22 11:05:00,75.03,75.05,74.94,75.05,18186.0,60.6939,60.7101,60.6211,60.7101,18186.0
2018-05-22 11:10:00,75.04,75.09,74.96,74.96,42776.0,60.702,60.7425,60.6373,60.6373,42776.0
2018-05-22 11:15:00,74.98,75.0,74.85,74.95,28040.0,60.6535,60.6697,60.5483,60.6292,28040.0
2018-05-22 11:20:00,74.94,75.06,74.89,75.03,55527.0,60.6211,60.7182,60.5807,60.6939,55527.0
2018-05-22 11:25:00,75.02,75.07,74.94,74.99,86832.0,60.6858,60.7263,60.6211,60.6616,86832.0
2018-05-22 11:30:00,74.98,75.02,74.93,74.99,57661.0,60.6535,60.6858,60.613,60.6616,57661.0
2018-05-22 11:35:00,74.99,75.01,74.93,75.01,23941.0,60.6616,60.6777,60.613,60.6777,23941.0
2018-05-22 11:40:00,75.01,75.1,74.99,75.1,87137.0,60.6777,60.7505,60.6616,60.7505,87137.0
2018-05-22 11:45:00,75.09,75.09,74.98,75.03,27164.0,60.7425,60.7425,60.6535,60.6939,27164.0
2018-05-22 11:50:00,75.03,75.12,75.03,75.1,17753.0,60.6939,60.7667,60.6939,60.7505,17753.0
2018-05-22 11:55:00,75.11,75.15,75.1,75.15,24245.0,60.7586,60.791,60.7505,60.791,24245.0
2018-05-22 12:00:00,75.17,75.18,75.1,75.15,17298.0,60.8072,60.8153,60.7505,60.791,17298.0
2018-05-22 12:05:00,75.15,75.15,75.06,75.12,22856.0,60.791,60.791,60.7182,60.7667,22856.0
2018-05-22 12:10:00,75.13,75.13,75.06,75.09,22524.0,60.7748,60.7748,60.7182,60.7425,22524.0
2018-05-22 12:15:00,75.09,75.12,75.05,75.08,23939.0,60.7425,60.7667,60.7101,60.7344,23939.0
2018-05-22 12:20:00,75.08,75.08,74.95,74.98,38743.0,60.7344,60.7344,60.6292,60.6535,38743.0
2018-05-22 12:25:00,74.97,74.98,74.88,74.9,49990.0,60.6454,60.6535,60.5726,60.5888,49990.0
2018-05-22 12:30:00,74.91,74.99,74.84,74.99,36093.0,60.5968,60.6616,60.5402,60.6616,36093.0
2018-05-22 12:35:00,75.0,75.02,74.94,74.98,51460.0,60.6697,60.6858,60.6211,60.6535,51460.0
2018-05-22 12:40:00,74.99,75.0,74.92,74.98,36191.0,60.6616,60.6697,60.6049,60.6535,36191.0
2018-05-22 12:45:00,74.97,74.98,74.87,74.98,28795.0,60.6454,60.6535,60.5645,60.6535,28795.0
2018-05-22 12:50:00,74.99,75.01,74.95,74.99,25208.0,60.6616,60.6777,60.6292,60.6616,25208.0
2018-05-22 12:55:00,74.99,75.02,74.96,74.99,21810.0,60.6616,60.6858,60.6373,60.6616,21810.0
2018-05-22 13:00:00,74.98,74.98,74.92,74.96,32228.0,60.6535,60.6535,60.6049,60.6373,32228.0
2018-05-22 13:05:00,74.97,74.98,74.9,74.93,23495.0,60.6454,60.6535,60.5888,60.613,23495.0
2018-05-22 13:10:00,74.93,74.97,74.9,74.97,37581.0,60.613,60.6454,60.5888,60.6454,37581.0
2018-05-22 13:15:00,74.99,75.01,74.96,74.99,37361.0,60.6616,60.6777,60.6373,60.6616,37361.0
2018-05-22 13:20:00,74.98,74.99,74.82,74.84,35969.0,60.6535,60.6616,60.524,60.5402,35969.0
2018-05-22 13:25:00,74.85,74.85,74.76,74.8,27033.0,60.5483,60.5483,60.4755,60.5079,27033.0
2018-05-22 13:30:00,74.78,74.85,74.78,74.83,41405.0,60.4917,60.5483,60.4917,60.5321,41405.0
2018-05-22 13:35:00,74.84,74.93,74.82,74.92,18898.0,60.5402,60.613,60.524,60.6049,18898.0
2018-05-22 13:40:00,74.92,74.92,74.82,74.83,15675.0,60.6049,60.6049,60.524,60.5321,15675.0
2018-05-22 13:45:00,74.82,74.83,74.76,74.77,22513.0,60.524,60.5321,60.4755,60.4836,22513.0
2018-05-22 13:50:00,74.78,74.85,74.74,74.83,35128.0,60.4917,60.5483,60.4593,60.5321,35128.0
2018-05-22 13:55:00,74.83,74.86,74.74,74.75,22775.0,60.5321,60.5564,60.4593,60.4674,22775.0
2018-05-22 14:00:00,74.74,74.77,74.71,74.76,22717.0,60.4593,60.4836,60.4351,60.4755,22717.0
2018-05-22 14:05:00,74.77,74.78,74.71,74.74,31527.0,60.4836,60.4917,60.4351,60.4593,31527.0
2018-05-22 14:10:00,74.74,74.79,74.72,74.73,29696.0,60.4593,60.4998,60.4432,60.4512,29696.0
2018-05-22 14:15:00,74.73,74.74,74.68,74.69,36103.0,60.4512,60.4593,60.4108,60.4189,36103.0
2018-05-22 14:20:00,74.7,74.71,74.64,74.67,50201.0,60.427,60.4351,60.3784,60.4027,50201.0
2018-05-22 14:25:00,74.67,74.71,74.64,74.69,25650.0,60.4027,60.4351,60.3784,60.4189,25650.0
2018-05-22 14:30:00,74.69,74.74,74.65,74.65,20898.0,60.4189,60.4593,60.3865,60.3865,20898.0
2018-05-22 14:35:00,74.64,74.67,74.57,74.57,72848.0,60.3784,60.4027,60.3218,60.3218,72848.0
2018-05-22 14:40:00,74.57,74.61,74.48,74.52,43834.0,60.3218,60.3542,60.249,60.2814,43834.0
2018-05-22 14:45:00,74.51,74.53,74.44,74.52,105117.0,60.2733,60.2895,60.2167,60.2814,105117.0
2018-05-22 14:50:00,74.52,74.52,74.15,74.26,149230.0,60.2814,60.2814,59.9821,60.071,149230.0
2018-05-22 14:55:00,74.25,74.25,74.01,74.03,70992.0,60.063,60.063,59.8688,59.885,70992.0
2018-05-22 15:00:00,74.02,74.05,73.87,73.87,99536.0,59.8769,59.9012,59.7556,59.7556,99536.0
2018-05-22 15:05:00,73.88,73.9,73.55,73.63,114922.0,59.7637,59.7798,59.4967,59.5614,114922.0
2018-05-22 15:10:00,73.6,73.69,73.41,73.61,113350.0,59.5372,59.61,59.3835,59.5452,113350.0
2018-05-22 15:15:00,73.61,73.7,73.53,73.56,68374.0,59.5452,59.618,59.4805,59.5048,68374.0
2018-05-22 15:20:00,73.56,73.7,73.46,73.7,171943.0,59.5048,59.618,59.4239,59.618,171943.0
2018-05-22 15:25:00,73.7,73.81,73.67,73.75,82123.0,59.618,59.707,59.5938,59.6585,82123.0
2018-05-22 15:30:00,73.75,73.75,73.59,73.64,89196.0,59.6585,59.6585,59.5291,59.5695,89196.0
2018-05-22 15:35:00,73.64,73.64,73.39,73.46,96856.0,59.5695,59.5695,59.3673,59.4239,96856.0
2018-05-22 15:40:00,73.48,73.59,73.46,73.52,92565.0,59.4401,59.5291,59.4239,59.4724,92565.0
2018-05-22 15:45:00,73.5,73.66,73.45,73.66,111747.0,59.4563,59.5857,59.4158,59.5857,111747.0
2018-05-22 15:50:00,73.64,73.67,73.57,73.66,146436.0,59.5695,59.5938,59.5129,59.5857,146436.0
2018-05-22 15:55:00,73.66,73.77,73.63,73.73,328190.0,59.5857,59.6747,59.5614,59.6423,328190.0
2018-05-23 09:30:00,73.0,73.06,72.51,72.65,215370.0,59.0518,59.1003,58.6554,58.7687,215370.0
2018-05-23 09:35:00,72.65,73.28,72.43,73.25,95000.0,58.7687,59.2783,58.5907,59.254,95000.0
2018-05-23 09:40:00,73.24,73.27,72.98,73.18,85120.0,59.2459,59.2702,59.0356,59.1974,85120.0
2018-05-23 09:45:00,73.11,73.2,72.88,73.09,77584.0,59.1408,59.2136,58.9547,59.1246,77584.0
2018-05-23 09:50:00,73.09,73.33,73.0,73.3,95326.0,59.1246,59.3187,59.0518,59.2945,95326.0
2018-05-23 09:55:00,73.26,73.43,73.17,73.26,66286.0,59.2621,59.3996,59.1893,59.2621,66286.0
2018-05-23 10:00:00,73.26,73.4,73.22,73.3,47945.0,59.2621,59.3754,59.2298,59.2945,47945.0
2018-05-23 10:05:00,73.3,73.45,73.25,73.37,45878.0,59.2945,59.4158,59.254,59.3511,45878.0
2018-05-23 10:10:00,73.36,73.47,73.27,73.37,62614.0,59.343,59.432,59.2702,59.3511,62614.0
2018-05-23 10:15:00,73.37,73.39,73.22,73.24,66152.0,59.3511,59.3673,59.2298,59.2459,66152.0
2018-05-23 10:20:00,73.25,73.4,73.15,73.18,48173.0,59.254,59.3754,59.1731,59.1974,48173.0
2018-05-23 10:25:00,73.17,73.2,73.05,73.09,106380.0,59.1893,59.2136,59.0922,59.1246,106380.0
2018-05-23 10:30:00,73.06,73.06,72.35,72.57,189154.0,59.1003,59.1003,58.526,58.704,189154.0
2018-05-23 10:35:00,72.56,72.64,72.4,72.51,115813.0,58.6959,58.7606,58.5664,58.6554,115813.0
2018-05-23 10:40:00,72.52,72.68,72.42,72.58,88154.0,58.6635,58.7929,58.5826,58.712,88154.0
2018-05-23 10:45:00,72.6,72.63,72.49,72.61,76109.0,58.7282,58.7525,58.6392,58.7363,76109.0
2018-05-23 10:50:00,72.61,72.65,72.49,72.56,51752.0,58.7363,58.7687,58.6392,58.6959,51752.0
2018-05-23 10:55:00,72.56,72.73,72.49,72.68,68653.0,58.6959,58.8334,58.6392,58.7929,68653.0
2018-05-23 11:00:00,72.68,73.02,72.58,72.94,126935.0,58.7929,59.068,58.712,59.0033,126935.0
2018-05-23 11:05:00,72.95,73.01,72.91,73.0,52200.0,59.0113,59.0599,58.979,59.0518,52200.0
2018-05-23 11:10:00,72.98,73.07,72.9,73.07,47261.0,59.0356,59.1084,58.9709,59.1084,47261.0
2018-05-23 11:15:00,73.07,73.3,73.04,73.18,65304.0,59.1084,59.2945,59.0842,59.1974,65304.0
2018-05-23 11:20:00,73.18,73.32,73.07,73.32,58374.0,59.1974,59.3107,59.1084,59.3107,58374.0
2018-05-23 11:25:00,73.32,73.35,73.16,73.18,51042.0,59.3107,59.3349,59.1812,59.1974,51042.0
2018-05-23 11:30:00,73.19,73.24,73.12,73.17,47010.0,59.2055,59.2459,59.1489,59.1893,47010.0
2018-05-23 11:35:00,73.17,73.17,73.01,73.05,31318.0,59.1893,59.1893,59.0599,59.0922,31318.0
2018-05-23 11:40:00,73.05,73.27,73.04,73.27,44054.0,59.0922,59.2702,59.0842,59.2702,44054.0
2018-05-23 11:45:00,73.25,73.39,73.22,73.28,52096.0,59.254,59.3673,59.2298,59.2783,52096.0
2018-05-23 11:50:00,73.28,73.37,73.25,73.34,36209.0,59.2783,59.3511,59.254,59.3268,36209.0
2018-05-23 11:55:00,73.35,73.39,73.22,73.22,47832.0,59.3349,59.3673,59.2298,59.2298,47832.0
2018-05-23 12:00:00,73.21,73.22,73.12,73.14,36038.0,59.2217,59.2298,59.1489,59.165,36038.0
2018-05-23 12:05:00,73.14,73.17,73.07,73.12,53987.0,59.165,59.1893,59.1084,59.1489,53987.0
2018-05-23 12:10:00,73.11,73.11,73.02,73.08,34107.0,59.1408,59.1408,59.068,59.1165,34107.0
2018-05-23 12:15:00,73.09,73.13,73.01,73.01,19763.0,59.1246,59.157,59.0599,59.0599,19763.0
2018-05-23 12:20:00,73.01,73.07,72.98,73.03,31960.0,59.0599,59.1084,59.0356,59.0761,31960.0
2018-05-23 12:25:00,73.02,73.04,72.96,73.01,28339.0,59.068,59.0842,59.0194,59.0599,28339.0
2018-05-23 12:30:00,73.02,73.14,73.02,73.14,40054.0,59.068,59.165,59.068,59.165,40054.0
2018-05-23 12:35:00,73.13,73.14,73.06,73.1,25435.0,59.157,59.165,59.1003,59.1327,25435.0
2018-05-23 12:40:00,73.11,73.18,73.06,73.12,35792.0,59.1408,59.1974,59.1003,59.1489,35792.0
2018-05-23 12:45:00,73.12,73.16,73.08,73.09,22557.0,59.1489,59.1812,59.1165,59.1246,22557.0
2018-05-23 12:50:00,73.09,73.1,73.06,73.07,35797.0,59.1246,59.1327,59.1003,59.1084,35797.0
2018-05-23 12:55:00,73.08,73.16,73.08,73.15,34052.0,59.1165,59.1812,59.1165,59.1731,34052.0
2018-05-23 13:00:00,73.14,73.15,73.02,73.06,34203.0,59.165,59.1731,59.068,59.1003,34203.0
2018-05-23 13:05:00,73.06,73.14,73.04,73.1,37088.0,59.1003,59.165,59.0842,59.1327,37088.0
2018-05-23 13:10:00,73.11,73.16,73.09,73.15,55293.0,59.1408,59.1812,59.1246,59.1731,55293.0
2018-05-23 13:15:00,73.16,73.16,73.02,73.02,55353.0,59.1812,59.1812,59.068,59.068,55353.0
2018-05-23 13:20:00,73.01,73.12,73.0,73.1,48965.0,59.0599,59.1489,59.0518,59.1327,48965.0
2018-05-23 13:25:00,73.1,73.1,73.04,73.08,22426.0,59.1327,59.1327,59.0842,59.1165,22426.0
2018-05-23 13:30:00,73.07,73.09,73.02,73.02,68724.0,59.1084,59.1246,59.068,59.068,68724.0
2018-05-23 13:35:00,73.01,73.03,72.97,73.01,57891.0,59.0599,59.0761,59.0275,59.0599,57891.0
2018-05-23 13:40:00,73.0,73.08,72.98,72.99,45657.0,59.0518,59.1165,59.0356,59.0437,45657.0
2018-05-23 13:45:00,73.0,73.05,73.0,73.04,30053.0,59.0518,59.0922,59.0518,59.0842,30053.0
2018-05-23 13:50:00,73.02,73.06,73.02,73.06,35928.0,59.068,59.1003,59.068,59.1003,35928.0
2018-05-23 13:55:00,73.05,73.1,73.03,73.06,22349.0,59.0922,59.1327,59.0761,59.1003,22349.0
2018-05-23 14:00:00,73.07,73.15,73.01,73.14,29097.0,59.1084,59.1731,59.0599,59.165,29097.0
2018-05-23 14:05:00,73.14,73.42,73.14,73.35,62724.0,59.165,59.3915,59.165,59.3349,62724.0
2018-05-23 14:10:00,73.36,73.41,73.22,73.36,48728.0,59.343,59.3835,59.2298,59.343,48728.0
2018-05-23 14:15:00,73.37,73.37,73.26,73.26,19773.0,59.3511,59.3511,59.2621,59.2621,19773.0
2018-05-23 14:20:00,73.27,73.41,73.24,73.4,79531.0,59.2702,59.3835,59.2459,59.3754,79531.0
2018-05-23 14:25:00,73.4,73.47,73.36,73.37,24343.0,59.3754,59.432,59.343,59.3511,24343.0
2018-05-23 14:30:00,73.38,73.38,73.27,73.28,21976.0,59.3592,59.3592,59.2702,59.2783,21976.0
2018-05-23 14:35:00,73.29,73.33,73.24,73.32,16843.0,59.2864,59.3187,59.2459,59.3107,16843.0
2018-05-23 14:40:00,73.33,73.39,73.31,73.36,18576.0,59.3187,59.3673,59.3026,59.343,18576.0
2018-05-23 14:45:00,73.37,73.37,73.27,73.32,29837.0,59.3511,59.3511,59.2702,59.3107,29837.0
2018-05-23 14:50:00,73.33,73.38,73.32,73.35,49397.0,59.3187,59.3592,59.3107,59.3349,49397.0
2018-05-23 14:55:00,73.35,73.39,73.34,73.37,30135.0,59.3349,59.3673,59.3268,59.3511,30135.0
2018-05-23 15:00:00,73.36,73.39,73.33,73.33,43570.0,59.343,59.3673,59.3187,59.3187,43570.0
2018-05-23 15:05:00,73.33,73.36,73.26,73.27,42959.0,59.3187,59.343,59.2621,59.2702,42959.0
2018-05-23 15:10:00,73.28,73.33,73.24,73.26,38575.0,59.2783,59.3187,59.2459,59.2621,38575.0
2018-05-23 15:15:00,73.25,73.3,73.24,73.28,57384.0,59.254,59.2945,59.2459,59.2783,57384.0
2018-05-23 15:20:00,73.28,73.29,73.24,73.29,22798.0,59.2783,59.2864,59.2459,59.2864,22798.0
2018-05-23 15:25:00,73.28,73.39,73.28,73.37,26339.0,59.2783,59.3673,59.2783,59.3511,26339.0
2018-05-23 15:30:00,73.36,73.39,73.32,73.38,36931.0,59.343,59.3673,59.3107,59.3592,36931.0
2018-05-23 15:35:00,73.37,73.41,73.3,73.3,53948.0,59.3511,59.3835,59.2945,59.2945,53948.0
2018-05-23 15:40:00,73.29,73.33,73.22,73.26,54571.0,59.2864,59.3187,59.2298,59.2621,54571.0
2018-05-23 15:45:00,73.26,73.31,73.2,73.31,217039.0,59.2621,59.3026,59.2136,59.3026,217039.0
2018-05-23 15:50:00,73.31,73.4,73.3,73.36,117902.0,59.3026,59.3754,59.2945,59.343,117902.0
2018-05-23 15:55:00,73.37,73.45,73.34,73.43,242455.0,59.3511,59.4158,59.3268,59.3996,242455.0
2018-05-24 09:30:00,72.63,72.72,72.18,72.45,143563.0,58.7525,58.8253,58.3885,58.6069,143563.0
2018-05-24 09:35:00,72.44,72.66,72.4,72.6,59172.0,58.5988,58.7768,58.5664,58.7282,59172.0
2018-05-24 09:40:00,72.61,72.67,72.28,72.3,51390.0,58.7363,58.7848,58.4694,58.4855,51390.0
2018-05-24 09:45:00,72.28,72.47,72.19,72.22,49751.0,58.4694,58.6231,58.3966,58.4208,49751.0
2018-05-24 09:50:00,72.22,72.29,72.08,72.29,101062.0,58.4208,58.4775,58.3076,58.4775,101062.0
2018-05-24 09:55:00,72.32,72.41,72.21,72.4,103832.0,58.5017,58.5745,58.4127,58.5664,103832.0
2018-05-24 10:00:00,72.34,72.52,72.32,72.35,113041.0,58.5179,58.6635,58.5017,58.526,113041.0
2018-05-24 10:05:00,72.36,72.47,72.22,72.23,58542.0,58.5341,58.6231,58.4208,58.4289,58542.0
2018-05-24 10:10:00,72.23,72.24,72.03,72.03,61809.0,58.4289,58.437,58.2671,58.2671,61809.0
2018-05-24 10:15:00,72.03,72.08,71.9,71.96,183845.0,58.2671,58.3076,58.162,58.2105,183845.0
2018-05-24 10:20:00,71.96,72.04,71.88,71.88,74921.0,58.2105,58.2752,58.1458,58.1458,74921.0
2018-05-24 10:25:00,71.88,71.93,71.73,71.76,78828.0,58.1458,58.1862,58.0245,58.0487,78828.0
2018-05-24 10:30:00,71.79,71.83,71.55,71.57,78625.0,58.073,58.1053,57.8788,57.895,78625.0
2018-05-24 10:35:00,71.58,71.84,71.52,71.71,111709.0,57.9031,58.1134,57.8546,58.0083,111709.0
2018-05-24 10:40:00,71.72,71.82,71.62,71.78,88849.0,58.0164,58.0973,57.9355,58.0649,88849.0
2018-05-24 10:45:00,71.78,71.83,71.63,71.83,59039.0,58.0649,58.1053,57.9436,58.1053,59039.0
2018-05-24 10:50:00,71.81,71.91,71.74,71.74,55266.0,58.0892,58.1701,58.0325,58.0325,55266.0
2018-05-24 10:55:00,71.74,71.74,71.54,71.55,103415.0,58.0325,58.0325,57.8708,57.8788,103415.0
2018-05-24 11:00:00,71.55,71.67,71.52,71.67,135221.0,57.8788,57.9759,57.8546,57.9759,135221.0
2018-05-24 11:05:00,71.67,71.81,71.66,71.73,108590.0,57.9759,58.0892,57.9678,58.0245,108590.0
2018-05-24 11:10:00,71.73,71.81,71.66,71.8,87084.0,58.0245,58.0892,57.9678,58.0811,87084.0
2018-05-24 11:15:00,71.81,71.92,71.75,71.89,63637.0,58.0892,58.1782,58.0406,58.1539,63637.0
2018-05-24 11:20:00,71.9,71.94,71.8,71.89,145885.0,58.162,58.1943,58.0811,58.1539,145885.0
2018-05-24 11:25:00,71.92,72.0,71.7,71.78,154487.0,58.1782,58.2429,58.0002,58.0649,154487.0
2018-05-24 11:30:00,71.79,71.82,71.71,71.76,46614.0,58.073,58.0973,58.0083,58.0487,46614.0
2018-05-24 11:35:00,71.76,71.79,71.67,71.72,29692.0,58.0487,58.073,57.9759,58.0164,29692.0
2018-05-24 11:40:00,71.72,71.85,71.7,71.84,51625.0,58.0164,58.1215,58.0002,58.1134,51625.0
2018-05-24 11:45:00,71.85,71.88,71.77,71.81,57694.0,58.1215,58.1458,58.0568,58.0892,57694.0
2018-05-24 11:50:00,71.82,71.85,71.75,71.75,90367.0,58.0973,58.1215,58.0406,58.0406,90367.0
2018-05-24 11:55:00,71.76,71.83,71.73,71.79,53448.0,58.0487,58.1053,58.0245,58.073,53448.0
2018-05-24 12:00:00,71.78,71.85,71.75,71.77,67377.0,58.0649,58.1215,58.0406,58.0568,67377.0
2018-05-24 12:05:00,71.78,71.83,71.64,71.64,78107.0,58.0649,58.1053,57.9517,57.9517,78107.0
2018-05-24 12:10:00,71.65,71.76,71.59,71.71,82439.0,57.9597,58.0487,57.9112,58.0083,82439.0
2018-05-24 12:15:00,71.72,71.75,71.68,71.69,54070.0,58.0164,58.0406,57.984,57.9921,54070.0
2018-05-24 12:20:00,71.69,71.71,71.65,71.67,61992.0,57.9921,58.0083,57.9597,57.9759,61992.0
2018-05-24 12:25:00,71.67,71.67,71.58,71.59,43132.0,57.9759,57.9759,57.9031,57.9112,43132.0
2018-05-24 12:30:00,71.58,71.78,71.58,71.69,43107.0,57.9031,58.0649,57.9031,57.9921,43107.0
2018-05-24 12:35:00,71.71,71.8,71.69,71.75,33838.0,58.0083,58.0811,57.9921,58.0406,33838.0
2018-05-24 12:40:00,71.74,71.77,71.67,71.7,36068.0,58.0325,58.0568,57.9759,58.0002,36068.0
2018-05-24 12:45:00,71.7,71.74,71.65,71.7,64364.0,58.0002,58.0325,57.9597,58.0002,64364.0
2018-05-24 12:50:00,71.72,71.75,71.63,71.66,41695.0,58.0164,58.0406,57.9436,57.9678,41695.0
2018-05-24 12:55:00,71.66,71.68,71.62,71.66,47302.0,57.9678,57.984,57.9355,57.9678,47302.0
2018-05-24 13:00:00,71.67,71.87,71.65,71.83,80988.0,57.9759,58.1377,57.9597,58.1053,80988.0
2018-05-24 13:05:00,71.83,71.93,71.78,71.89,82934.0,58.1053,58.1862,58.0649,58.1539,82934.0
2018-05-24 13:10:00,71.89,72.08,71.89,72.01,98381.0,58.1539,58.3076,58.1539,58.251,98381.0
2018-05-24 13:15:00,72.03,72.06,71.92,71.97,56190.0,58.2671,58.2914,58.1782,58.2186,56190.0
2018-05-24 13:20:00,71.98,71.99,71.89,71.91,75143.0,58.2267,58.2348,58.1539,58.1701,75143.0
2018-05-24 13:25:00,71.91,71.92,71.82,71.87,75457.0,58.1701,58.1782,58.0973,58.1377,75457.0
2018-05-24 13:30:00,71.87,71.91,71.8,71.84,44438.0,58.1377,58.1701,58.0811,58.1134,44438.0
2018-05-24 13:35:00,71.85,71.92,71.8,71.84,50021.0,58.1215,58.1782,58.0811,58.1134,50021.0
2018-05-24 13:40:00,71.85,71.85,71.79,71.83,58442.0,58.1215,58.1215,58.073,58.1053,58442.0
2018-05-24 13:45:00,71.84,71.85,71.73,71.78,99106.0,58.1134,58.1215,58.0245,58.0649,99106.0
2018-05-24 13:50:00,71.77,71.8,71.69,71.72,151695.0,58.0568,58.0811,57.9921,58.0164,151695.0
2018-05-24 13:55:00,71.72,71.82,71.72,71.79,59711.0,58.0164,58.0973,58.0164,58.073,59711.0
2018-05-24 14:00:00,71.79,71.8,71.68,71.69,94810.0,58.073,58.0811,57.984,57.9921,94810.0
2018-05-24 14:05:00,71.69,71.69,71.61,71.61,33266.0,57.9921,57.9921,57.9274,57.9274,33266.0
2018-05-24 14:10:00,71.62,71.63,71.58,71.59,45948.0,57.9355,57.9436,57.9031,57.9112,45948.0
2018-05-24 14:15:00,71.59,71.61,71.52,71.54,55324.0,57.9112,57.9274,57.8546,57.8708,55324.0
2018-05-24 14:20:00,71.56,71.56,71.51,71.53,51497.0,57.8869,57.8869,57.8465,57.8627,51497.0
2018-05-24 14:25:00,71.53,71.55,71.46,71.49,69030.0,57.8627,57.8788,57.806,57.8303,69030.0
2018-05-24 14:30:00,71.5,71.5,71.35,71.35,77422.0,57.8384,57.8384,57.7171,57.7171,77422.0
2018-05-24 14:35:00,71.37,71.4,71.34,71.38,68754.0,57.7332,57.7575,57.709,57.7413,68754.0
2018-05-24 14:40:00,71.38,71.39,71.33,71.33,41269.0,57.7413,57.7494,57.7009,57.7009,41269.0
2018-05-24 14:45:00,71.33,71.34,71.26,71.3,46973.0,57.7009,57.709,57.6443,57.6766,46973.0
2018-05-24 14:50:00,71.3,71.39,71.28,71.39,53079.0,57.6766,57.7494,57.6604,57.7494,53079.0
2018-05-24 14:55:00,71.38,71.44,71.35,71.42,61289.0,57.7413,57.7899,57.7171,57.7737,61289.0
2018-05-24 15:00:00,71.42,71.56,71.4,71.49,69262.0,57.7737,57.8869,57.7575,57.8303,69262.0
2018-05-24 15:05:00,71.49,71.57,71.46,71.57,59019.0,57.8303,57.895,57.806,57.895,59019.0
2018-05-24 15:10:00,71.57,71.58,71.41,71.44,79121.0,57.895,57.9031,57.7656,57.7899,79121.0
2018-05-24 15:15:00,71.45,71.51,71.45,71.47,64337.0,57.798,57.8465,57.798,57.8141,64337.0
2018-05-24 15:20:00,71.47,71.48,71.4,71.4,62756.0,57.8141,57.8222,57.7575,57.7575,62756.0
2018-05-24 15:25:00,71.4,71.4,71.26,71.27,114899.0,57.7575,57.7575,57.6443,57.6523,114899.0
2018-05-24 15:30:00,71.27,71.29,71.2,71.22,131394.0,57.6523,57.6685,57.5957,57.6119,131394.0
2018-05-24 15:35:00,71.22,71.23,71.12,71.12,116919.0,57.6119,57.62,57.531,57.531,116919.0
2018-05-24 15:40:00,71.12,71.16,71.09,71.13,143255.0,57.531,57.5634,57.5067,57.5391,143255.0
2018-05-24 15:45:00,71.13,71.2,71.11,71.19,152716.0,57.5391,57.5957,57.5229,57.5876,152716.0
2018-05-24 15:50:00,71.19,71.23,71.17,71.19,214540.0,57.5876,57.62,57.5715,57.5876,214540.0
2018-05-24 15:55:00,71.18,71.27,71.17,71.2,581114.0,57.5795,57.6523,57.5715,57.5957,581114.0
2018-05-25 09:30:00,69.8,69.9,69.21,69.52,445594.0,56.4632,56.5441,55.986,56.2367,445594.0
2018-05-25 09:35:00,69.5,69.57,68.89,69.09,225291.0,56.2205,56.2772,55.7271,55.8889,225291.0
2018-05-25 09:40:00,69.02,69.09,68.91,69.07,189748.0,55.8323,55.8889,55.7433,55.8727,189748.0
2018-05-25 09:45:00,69.07,69.08,68.67,68.84,179368.0,55.8727,55.8808,55.5491,55.6867,179368.0
2018-05-25 09:50:00,68.82,69.03,68.64,69.02,134660.0,55.6705,55.8403,55.5249,55.8323,134660.0
2018-05-25 09:55:00,69.02,69.02,68.68,68.89,163670.0,55.8323,55.8323,55.5572,55.7271,163670.0
2018-05-25 10:00:00,68.88,69.0,68.81,68.99,75452.0,55.719,55.8161,55.6624,55.808,75452.0
2018-05-25 10:05:00,68.99,69.0,68.74,68.87,171863.0,55.808,55.8161,55.6058,55.7109,171863.0
2018-05-25 10:10:00,68.87,69.01,68.76,68.79,164384.0,55.7109,55.8242,55.6219,55.6462,164384.0
2018-05-25 10:15:00,68.79,68.95,68.76,68.8,178686.0,55.6462,55.7756,55.6219,55.6543,178686.0
2018-05-25 10:20:00,68.79,68.92,68.73,68.73,102966.0,55.6462,55.7514,55.5977,55.5977,102966.0
2018-05-25 10:25:00,68.73,68.8,68.62,68.67,97667.0,55.5977,55.6543,55.5087,55.5491,97667.0
2018-05-25 10:30:00,68.66,68.73,68.51,68.55,80928.0,55.541,55.5977,55.4197,55.4521,80928.0
2018-05-25 10:35:00,68.55,68.7,68.52,68.56,141609.0,55.4521,55.5734,55.4278,55.4602,141609.0
2018-05-25 10:40:00,68.55,68.65,68.54,68.63,106746.0,55.4521,55.533,55.444,55.5168,106746.0
2018-05-25 10:45:00,68.64,68.67,68.56,68.6,118565.0,55.5249,55.5491,55.4602,55.4925,118565.0
2018-05-25 10:50:00,68.61,68.81,68.57,68.74,118313.0,55.5006,55.6624,55.4682,55.6058,118313.0
2018-05-25 10:55:00,68.73,68.78,68.59,68.72,109586.0,55.5977,55.6381,55.4844,55.5896,109586.0
2018-05-25 11:00:00,68.71,68.71,68.52,68.53,70171.0,55.5815,55.5815,55.4278,55.4359,70171.0
2018-05-25 11:05:00,68.52,68.77,68.52,68.76,271935.0,55.4278,55.63,55.4278,55.6219,271935.0
2018-05-25 11:10:00,68.76,68.8,68.67,68.69,229827.0,55.6219,55.6543,55.5491,55.5653,229827.0
2018-05-25 11:15:00,68.68,68.73,68.66,68.67,49411.0,55.5572,55.5977,55.541,55.5491,49411.0
2018-05-25 11:20:00,68.67,68.72,68.54,68.6,86308.0,55.5491,55.5896,55.444,55.4925,86308.0
2018-05-25 11:25:00,68.6,68.61,68.42,68.43,109524.0,55.4925,55.5006,55.3469,55.355,109524.0
2018-05-25 11:30:00,68.45,68.52,68.45,68.48,50855.0,55.3712,55.4278,55.3712,55.3954,50855.0
2018-05-25 11:35:00,68.48,68.49,68.3,68.37,70781.0,55.3954,55.4035,55.2498,55.3065,70781.0
2018-05-25 11:40:00,68.37,68.38,68.16,68.23,83034.0,55.3065,55.3145,55.1366,55.1932,83034.0
2018-05-25 11:45:00,68.24,68.28,68.15,68.19,72040.0,55.2013,55.2337,55.1285,55.1608,72040.0
2018-05-25 11:50:00,68.2,68.31,68.19,68.3,66766.0,55.1689,55.2579,55.1608,55.2498,66766.0
2018-05-25 11:55:00,68.29,68.39,68.21,68.36,97131.0,55.2417,55.3226,55.177,55.2984,97131.0
2018-05-25 12:00:00,68.35,68.44,68.32,68.39,68641.0,55.2903,55.3631,55.266,55.3226,68641.0
2018-05-25 12:05:00,68.39,68.51,68.37,68.44,153619.0,55.3226,55.4197,55.3065,55.3631,153619.0
2018-05-25 12:10:00,68.45,68.47,68.37,68.44,75518.0,55.3712,55.3873,55.3065,55.3631,75518.0
2018-05-25 12:15:00,68.44,68.47,68.34,68.36,46082.0,55.3631,55.3873,55.2822,55.2984,46082.0
2018-05-25 12:20:00,68.36,68.36,68.28,68.35,62873.0,55.2984,55.2984,55.2337,55.2903,62873.0
2018-05-25 12:25:00,68.35,68.45,68.33,68.39,55045.0,55.2903,55.3712,55.2741,55.3226,55045.0
2018-05-25 12:30:00,68.38,68.45,68.31,68.32,79267.0,55.3145,55.3712,55.2579,55.266,79267.0
2018-05-25 12:35:00,68.33,68.43,68.27,68.28,50837.0,55.2741,55.355,55.2256,55.2337,50837.0
2018-05-25 12:40:00,68.28,68.36,68.22,68.28,45460.0,55.2337,55.2984,55.1851,55.2337,45460.0
2018-05-25 12:45:00,68.28,68.41,68.26,68.4,38996.0,55.2337,55.3388,55.2175,55.3307,38996.0
2018-05-25 12:50:00,68.4,68.47,68.35,68.42,41386.0,55.3307,55.3873,55.2903,55.3469,41386.0
2018-05-25 12:55:00,68.43,68.45,68.39,68.41,86532.0,55.355,55.3712,55.3226,55.3388,86532.0
2018-05-25 13:00:00,68.41,68.41,68.33,68.38,29737.0,55.3388,55.3388,55.2741,55.3145,29737.0
2018-05-25 13:05:00,68.38,68.4,68.36,68.37,21547.0,55.3145,55.3307,55.2984,55.3065,21547.0
2018-05-25 13:10:00,68.38,68.41,68.36,68.37,36827.0,55.3145,55.3388,55.2984,55.3065,36827.0
2018-05-25 13:15:00,68.38,68.42,68.36,68.41,57332.0,55.3145,55.3469,55.2984,55.3388,57332.0
2018-05-25 13:20:00,68.4,68.41,68.35,68.35,30261.0,55.3307,55.3388,55.2903,55.2903,30261.0
2018-05-25 13:25:00,68.34,68.42,68.34,68.38,45323.0,55.2822,55.3469,55.2822,55.3145,45323.0
2018-05-25 13:30:00,68.38,68.38,68.31,68.38,75514.0,55.3145,55.3145,55.2579,55.3145,75514.0
2018-05-25 13:35:00,68.37,68.39,68.31,68.37,54467.0,55.3065,55.3226,55.2579,55.3065,54467.0
2018-05-25 13:40:00,68.36,68.37,68.31,68.35,37396.0,55.2984,55.3065,55.2579,55.2903,37396.0
2018-05-25 13:45:00,68.35,68.37,68.31,68.32,50560.0,55.2903,55.3065,55.2579,55.266,50560.0
2018-05-25 13:50:00,68.33,68.42,68.32,68.41,169057.0,55.2741,55.3469,55.266,55.3388,169057.0
2018-05-25 13:55:00,68.4,68.42,68.34,68.34,43231.0,55.3307,55.3469,55.2822,55.2822,43231.0
2018-05-25 14:00:00,68.34,68.45,68.34,68.4,96102.0,55.2822,55.3712,55.2822,55.3307,96102.0
2018-05-25 14:05:00,68.4,68.44,68.38,68.39,35332.0,55.3307,55.3631,55.3145,55.3226,35332.0
2018-05-25 14:10:00,68.39,68.39,68.28,68.3,40517.0,55.3226,55.3226,55.2337,55.2498,40517.0
2018-05-25 14:15:00,68.3,68.32,68.23,68.27,58844.0,55.2498,55.266,55.1932,55.2256,58844.0
2018-05-25 14:20:00,68.27,68.32,68.26,68.28,62746.0,55.2256,55.266,55.2175,55.2337,62746.0
2018-05-25 14:25:00,68.28,68.35,68.21,68.21,53307.0,55.2337,55.2903,55.177,55.177,53307.0
2018-05-25 14:30:00,68.22,68.24,68.16,68.21,89313.0,55.1851,55.2013,55.1366,55.177,89313.0
2018-05-25 14:35:00,68.2,68.21,68.16,68.16,51503.0,55.1689,55.177,55.1366,55.1366,51503.0
2018-05-25 14:40:00,68.17,68.18,68.08,68.1,82869.0,55.1447,55.1528,55.0719,55.088,82869.0
2018-05-25 14:45:00,68.1,68.13,68.03,68.06,100897.0,55.088,55.1123,55.0314,55.0557,100897.0
2018-05-25 14:50:00,68.06,68.17,68.05,68.16,109684.0,55.0557,55.1447,55.0476,55.1366,109684.0
2018-05-25 14:55:00,68.16,68.17,68.11,68.11,69294.0,55.1366,55.1447,55.0961,55.0961,69294.0
2018-05-25 15:00:00,68.12,68.13,68.07,68.08,78638.0,55.1042,55.1123,55.0638,55.0719,78638.0
2018-05-25 15:05:00,68.07,68.17,68.04,68.11,142304.0,55.0638,55.1447,55.0395,55.0961,142304.0
2018-05-25 15:10:00,68.1,68.14,68.03,68.06,84857.0,55.088,55.1204,55.0314,55.0557,84857.0
2018-05-25 15:15:00,68.06,68.12,68.06,68.09,96708.0,55.0557,55.1042,55.0557,55.08,96708.0
2018-05-25 15:20:00,68.09,68.13,68.08,68.13,97145.0,55.08,55.1123,55.0719,55.1123,97145.0
2018-05-25 15:25:00,68.13,68.25,68.12,68.25,179001.0,55.1123,55.2094,55.1042,55.2094,179001.0
2018-05-25 15:30:00,68.25,68.27,68.2,68.22,202521.0,55.2094,55.2256,55.1689,55.1851,202521.0
2018-05-25 15:35:00,68.22,68.49,68.2,68.49,166038.0,55.1851,55.4035,55.1689,55.4035,166038.0
2018-05-25 15:40:00,68.48,68.49,68.44,68.45,199262.0,55.3954,55.4035,55.3631,55.3712,199262.0
2018-05-25 15:45:00,68.45,68.67,68.44,68.64,230855.0,55.3712,55.5491,55.3631,55.5249,230855.0
2018-05-25 15:50:00,68.63,68.67,68.56,68.58,249269.0,55.5168,55.5491,55.4602,55.4763,249269.0
2018-05-25 15:55:00,68.59,68.69,68.58,68.6,655450.0,55.4844,55.5653,55.4763,55.4925,655450.0
2018-05-29 09:30:00,67.63,67.71,67.17,67.69,324130.0,54.7078,54.7726,54.3357,54.7564,324130.0
2018-05-29 09:35:00,67.73,68.19,67.6,67.95,79900.0,54.7887,55.1608,54.6836,54.9667,79900.0
2018-05-29 09:40:00,67.97,68.37,67.85,68.23,88394.0,54.9829,55.3065,54.8858,55.1932,88394.0
2018-05-29 09:45:00,68.22,68.27,67.92,68.1,182893.0,55.1851,55.2256,54.9424,55.088,182893.0
2018-05-29 09:50:00,68.07,68.16,67.92,68.04,57926.0,55.0638,55.1366,54.9424,55.0395,57926.0
2018-05-29 09:55:00,68.05,68.15,67.97,68.0,76818.0,55.0476,55.1285,54.9829,55.0072,76818.0
2018-05-29 10:00:00,68.01,68.23,67.97,68.16,160785.0,55.0152,55.1932,54.9829,55.1366,160785.0
2018-05-29 10:05:00,68.15,68.23,67.91,67.94,260779.0,55.1285,55.1932,54.9343,54.9586,260779.0
2018-05-29 10:10:00,67.92,67.93,67.68,67.82,125145.0,54.9424,54.9505,54.7483,54.8615,125145.0
2018-05-29 10:15:00,67.83,67.84,67.6,67.7,78664.0,54.8696,54.8777,54.6836,54.7645,78664.0
2018-05-29 10:20:00,67.71,68.04,67.7,67.96,87809.0,54.7726,55.0395,54.7645,54.9748,87809.0
2018-05-29 10:25:00,67.96,68.12,67.9,68.03,52554.0,54.9748,55.1042,54.9263,55.0314,52554.0
2018-05-29 10:30:00,68.04,68.04,67.89,67.97,64824.0,55.0395,55.0395,54.9182,54.9829,64824.0
2018-05-29 10:35:00,67.95,68.05,67.92,67.98,45673.0,54.9667,55.0476,54.9424,54.991,45673.0
2018-05-29 10:40:00,67.96,68.01,67.9,67.95,49262.0,54.9748,55.0152,54.9263,54.9667,49262.0
2018-05-29 10:45:00,67.95,68.12,67.92,68.12,63198.0,54.9667,55.1042,54.9424,55.1042,63198.0
2018-05-29 10:50:00,68.13,68.18,67.92,67.94,149850.0,55.1123,55.1528,54.9424,54.9586,149850.0
2018-05-29 10:55:00,67.94,68.04,67.92,67.92,57694.0,54.9586,55.0395,54.9424,54.9424,57694.0
2018-05-29 11:00:00,67.94,67.96,67.61,67.69,63791.0,54.9586,54.9748,54.6917,54.7564,63791.0
2018-05-29 11:05:00,67.68,67.84,67.66,67.81,49035.0,54.7483,54.8777,54.7321,54.8535,49035.0
2018-05-29 11:10:00,67.81,67.99,67.76,67.93,31063.0,54.8535,54.9991,54.813,54.9505,31063.0
2018-05-29 11:15:00,67.92,68.01,67.83,67.85,40103.0,54.9424,55.0152,54.8696,54.8858,40103.0
2018-05-29 11:20:00,67.84,67.95,67.79,67.92,45997.0,54.8777,54.9667,54.8373,54.9424,45997.0
2018-05-29 11:25:00,67.9,68.0,67.83,67.89,48969.0,54.9263,55.0072,54.8696,54.9182,48969.0
2018-05-29 11:30:00,67.9,67.96,67.8,67.91,57515.0,54.9263,54.9748,54.8454,54.9343,57515.0
2018-05-29 11:35:00,67.91,67.91,67.75,67.76,49328.0,54.9343,54.9343,54.8049,54.813,49328.0
2018-05-29 11:40:00,67.76,67.76,67.52,67.53,61732.0,54.813,54.813,54.6189,54.627,61732.0
2018-05-29 11:45:00,67.51,67.54,67.36,67.43,63222.0,54.6108,54.635,54.4894,54.5461,63222.0
2018-05-29 11:50:00,67.43,67.45,67.29,67.38,103611.0,54.5461,54.5622,54.4328,54.5056,103611.0
2018-05-29 11:55:00,67.39,67.49,67.36,67.36,55490.0,54.5137,54.5946,54.4894,54.4894,55490.0
2018-05-29 12:00:00,67.37,67.37,67.2,67.25,97833.0,54.4975,54.4975,54.36,54.4005,97833.0
2018-05-29 12:05:00,67.26,67.37,67.23,67.25,36882.0,54.4085,54.4975,54.3843,54.4005,36882.0
2018-05-29 12:10:00,67.24,67.3,67.19,67.19,52493.0,54.3924,54.4409,54.3519,54.3519,52493.0
2018-05-29 12:15:00,67.2,67.43,67.19,67.41,48193.0,54.36,54.5461,54.3519,54.5299,48193.0
2018-05-29 12:20:00,67.4,67.49,67.38,67.45,47592.0,54.5218,54.5946,54.5056,54.5622,47592.0
2018-05-29 12:25:00,67.45,67.51,67.35,67.42,48949.0,54.5622,54.6108,54.4813,54.538,48949.0
2018-05-29 12:30:00,67.41,67.44,67.39,67.41,40203.0,54.5299,54.5542,54.5137,54.5299,40203.0
2018-05-29 12:35:00,67.41,67.53,67.39,67.49,73534.0,54.5299,54.627,54.5137,54.5946,73534.0
2018-05-29 12:40:00,67.5,67.61,67.46,67.48,60044.0,54.6027,54.6917,54.5703,54.5865,60044.0
2018-05-29 12:45:00,67.48,67.54,67.45,67.51,38018.0,54.5865,54.635,54.5622,54.6108,38018.0
2018-05-29 12:50:00,67.52,67.58,67.4,67.53,58140.0,54.6189,54.6674,54.5218,54.627,58140.0
2018-05-29 12:55:00,67.55,67.55,67.42,67.43,40514.0,54.6431,54.6431,54.538,54.5461,40514.0
2018-05-29 13:00:00,67.45,67.46,67.37,67.38,39445.0,54.5622,54.5703,54.4975,54.5056,39445.0
2018-05-29 13:05:00,67.4,67.42,67.31,67.32,30875.0,54.5218,54.538,54.449,54.4571,30875.0
2018-05-29 13:10:00,67.33,67.4,67.29,67.36,38051.0,54.4652,54.5218,54.4328,54.4894,38051.0
2018-05-29 13:15:00,67.35,67.46,67.27,67.45,41985.0,54.4813,54.5703,54.4166,54.5622,41985.0
2018-05-29 13:20:00,67.46,67.51,67.43,67.5,47552.0,54.5703,54.6108,54.5461,54.6027,47552.0
2018-05-29 13:25:00,67.5,67.53,67.44,67.5,40319.0,54.6027,54.627,54.5542,54.6027,40319.0
2018-05-29 13:30:00,67.5,67.55,67.43,67.53,45302.0,54.6027,54.6431,54.5461,54.627,45302.0
2018-05-29 13:35:00,67.53,67.56,67.45,67.48,39270.0,54.627,54.6512,54.5622,54.5865,39270.0
2018-05-29 13:40:00,67.48,67.57,67.47,67.51,42773.0,54.5865,54.6593,54.5784,54.6108,42773.0
2018-05-29 13:45:00,67.51,67.54,67.48,67.52,93861.0,54.6108,54.635,54.5865,54.6189,93861.0
2018-05-29 13:50:00,67.52,67.57,67.47,67.49,44843.0,54.6189,54.6593,54.5784,54.5946,44843.0
2018-05-29 13:55:00,67.49,67.54,67.46,67.48,25765.0,54.5946,54.635,54.5703,54.5865,25765.0
2018-05-29 14:00:00,67.47,67.5,67.35,67.38,58824.0,54.5784,54.6027,54.4813,54.5056,58824.0
2018-05-29 14:05:00,67.37,67.49,67.36,67.46,62103.0,54.4975,54.5946,54.4894,54.5703,62103.0
2018-05-29 14:10:00,67.48,67.55,67.44,67.5,89217.0,54.5865,54.6431,54.5542,54.6027,89217.0
2018-05-29 14:15:00,67.5,67.55,67.47,67.49,44883.0,54.6027,54.6431,54.5784,54.5946,44883.0
2018-05-29 14:20:00,67.48,67.55,67.41,67.48,62849.0,54.5865,54.6431,54.5299,54.5865,62849.0
2018-05-29 14:25:00,67.5,67.7,67.48,67.69,73013.0,54.6027,54.7645,54.5865,54.7564,73013.0
2018-05-29 14:30:00,67.69,67.82,67.64,67.79,44200.0,54.7564,54.8615,54.7159,54.8373,44200.0
2018-05-29 14:35:00,67.8,67.91,67.75,67.78,58905.0,54.8454,54.9343,54.8049,54.8292,58905.0
2018-05-29 14:40:00,67.78,67.83,67.64,67.69,123026.0,54.8292,54.8696,54.7159,54.7564,123026.0
2018-05-29 14:45:00,67.68,67.78,67.63,67.69,62861.0,54.7483,54.8292,54.7078,54.7564,62861.0
2018-05-29 14:50:00,67.69,67.76,67.63,67.71,51903.0,54.7564,54.813,54.7078,54.7726,51903.0
2018-05-29 14:55:00,67.69,67.69,67.6,67.6,61268.0,54.7564,54.7564,54.6836,54.6836,61268.0
2018-05-29 15:00:00,67.6,67.72,67.57,67.65,95668.0,54.6836,54.7807,54.6593,54.724,95668.0
2018-05-29 15:05:00,67.64,67.73,67.64,67.67,59641.0,54.7159,54.7887,54.7159,54.7402,59641.0
2018-05-29 15:10:00,67.68,67.73,67.62,67.67,46105.0,54.7483,54.7887,54.6998,54.7402,46105.0
2018-05-29 15:15:00,67.66,67.69,67.61,67.66,59084.0,54.7321,54.7564,54.6917,54.7321,59084.0
2018-05-29 15:20:00,67.65,67.67,67.56,67.65,44228.0,54.724,54.7402,54.6512,54.724,44228.0
2018-05-29 15:25:00,67.65,67.73,67.59,67.69,65460.0,54.724,54.7887,54.6755,54.7564,65460.0
2018-05-29 15:30:00,67.69,67.7,67.56,67.67,75223.0,54.7564,54.7645,54.6512,54.7402,75223.0
2018-05-29 15:35:00,67.67,67.84,67.67,67.81,160438.0,54.7402,54.8777,54.7402,54.8535,160438.0
2018-05-29 15:40:00,67.81,67.96,67.78,67.93,140536.0,54.8535,54.9748,54.8292,54.9505,140536.0
2018-05-29 15:45:00,67.93,68.09,67.92,67.97,308474.0,54.9505,55.08,54.9424,54.9829,308474.0
2018-05-29 15:50:00,67.96,68.04,67.95,68.01,273325.0,54.9748,55.0395,54.9667,55.0152,273325.0
2018-05-29 15:55:00,68.01,68.12,67.93,68.07,863663.0,55.0152,55.1042,54.9505,55.0638,863663.0
2018-05-30 09:30:00,68.72,68.94,68.59,68.69,288009.0,55.5896,55.7675,55.4844,55.5653,288009.0
2018-05-30 09:35:00,68.69,68.82,68.45,68.58,54901.0,55.5653,55.6705,55.3712,55.4763,54901.0
2018-05-30 09:40:00,68.6,68.81,68.6,68.68,67343.0,55.4925,55.6624,55.4925,55.5572,67343.0
2018-05-30 09:45:00,68.69,68.87,68.66,68.75,189084.0,55.5653,55.7109,55.541,55.6138,189084.0
2018-05-30 09:50:00,68.76,68.78,68.6,68.75,79453.0,55.6219,55.6381,55.4925,55.6138,79453.0
2018-05-30 09:55:00,68.74,68.83,68.65,68.67,59367.0,55.6058,55.6786,55.533,55.5491,59367.0
2018-05-30 10:00:00,68.65,68.83,68.62,68.8,80814.0,55.533,55.6786,55.5087,55.6543,80814.0
2018-05-30 10:05:00,68.8,68.99,68.75,68.99,131088.0,55.6543,55.808,55.6138,55.808,131088.0
2018-05-30 10:10:00,68.99,69.04,68.88,69.0,89259.0,55.808,55.8484,55.719,55.8161,89259.0
2018-05-30 10:15:00,69.01,69.13,68.94,68.99,43989.0,55.8242,55.9212,55.7675,55.808,43989.0
2018-05-30 10:20:00,68.99,69.07,68.89,69.06,66037.0,55.808,55.8727,55.7271,55.8646,66037.0
2018-05-30 10:25:00,69.06,69.15,69.03,69.05,44739.0,55.8646,55.9374,55.8403,55.8565,44739.0
2018-05-30 10:30:00,69.05,69.11,68.99,69.07,57794.0,55.8565,55.9051,55.808,55.8727,57794.0
2018-05-30 10:35:00,69.06,69.1,68.87,68.99,35067.0,55.8646,55.897,55.7109,55.808,35067.0
2018-05-30 10:40:00,68.99,69.19,68.97,69.07,139662.0,55.808,55.9698,55.7918,55.8727,139662.0
2018-05-30 10:45:00,69.09,69.24,69.06,69.19,75543.0,55.8889,56.0102,55.8646,55.9698,75543.0
2018-05-30 10:50:00,69.2,69.22,69.1,69.15,39601.0,55.9779,55.994,55.897,55.9374,39601.0
2018-05-30 10:55:00,69.15,69.31,69.11,69.31,64286.0,55.9374,56.0668,55.9051,56.0668,64286.0
2018-05-30 11:00:00,69.32,69.51,69.29,69.49,110381.0,56.0749,56.2286,56.0507,56.2125,110381.0
2018-05-30 11:05:00,69.5,69.56,69.33,69.45,136157.0,56.2205,56.2691,56.083,56.1801,136157.0
2018-05-30 11:10:00,69.44,69.53,69.27,69.28,56876.0,56.172,56.2448,56.0345,56.0426,56876.0
2018-05-30 11:15:00,69.29,69.35,69.23,69.26,60519.0,56.0507,56.0992,56.0021,56.0264,60519.0
2018-05-30 11:20:00,69.26,69.38,69.16,69.2,69450.0,56.0264,56.1235,55.9455,55.9779,69450.0
2018-05-30 11:25:00,69.2,69.34,69.19,69.26,42929.0,55.9779,56.0911,55.9698,56.0264,42929.0
2018-05-30 11:30:00,69.27,69.45,69.26,69.4,62691.0,56.0345,56.1801,56.0264,56.1397,62691.0
2018-05-30 11:35:00,69.4,69.48,69.39,69.41,90636.0,56.1397,56.2044,56.1316,56.1477,90636.0
2018-05-30 11:40:00,69.42,69.46,69.2,69.23,45009.0,56.1558,56.1882,55.9779,56.0021,45009.0
2018-05-30 11:45:00,69.23,69.35,69.22,69.34,58928.0,56.0021,56.0992,55.994,56.0911,58928.0
2018-05-30 11:50:00,69.35,69.43,69.28,69.31,63959.0,56.0992,56.1639,56.0426,56.0668,63959.0
2018-05-30 11:55:00,69.33,69.45,69.3,69.39,42302.0,56.083,56.1801,56.0588,56.1316,42302.0
2018-05-30 12:00:00,69.39,69.5,69.38,69.4,37630.0,56.1316,56.2205,56.1235,56.1397,37630.0
2018-05-30 12:05:00,69.4,69.52,69.38,69.48,46997.0,56.1397,56.2367,56.1235,56.2044,46997.0
2018-05-30 12:10:00,69.49,69.55,69.41,69.52,24531.0,56.2125,56.261,56.1477,56.2367,24531.0
2018-05-30 12:15:00,69.52,69.52,69.43,69.44,58064.0,56.2367,56.2367,56.1639,56.172,58064.0
2018-05-30 12:20:00,69.44,69.5,69.4,69.5,32528.0,56.172,56.2205,56.1397,56.2205,32528.0
2018-05-30 12:25:00,69.52,69.56,69.47,69.55,66689.0,56.2367,56.2691,56.1963,56.261,66689.0
2018-05-30 12:30:00,69.55,69.58,69.38,69.44,70829.0,56.261,56.2853,56.1235,56.172,70829.0
2018-05-30 12:35:00,69.43,69.52,69.35,69.35,53665.0,56.1639,56.2367,56.0992,56.0992,53665.0
2018-05-30 12:40:00,69.37,69.48,69.29,69.48,46655.0,56.1154,56.2044,56.0507,56.2044,46655.0
2018-05-30 12:45:00,69.47,69.52,69.39,69.41,34219.0,56.1963,56.2367,56.1316,56.1477,34219.0
2018-05-30 12:50:00,69.41,69.49,69.39,69.47,23676.0,56.1477,56.2125,56.1316,56.1963,23676.0
2018-05-30 12:55:00,69.46,69.53,69.45,69.53,29573.0,56.1882,56.2448,56.1801,56.2448,29573.0
2018-05-30 13:00:00,69.53,69.63,69.52,69.59,55163.0,56.2448,56.3257,56.2367,56.2933,55163.0
2018-05-30 13:05:00,69.59,69.6,69.53,69.6,26231.0,56.2933,56.3014,56.2448,56.3014,26231.0
2018-05-30 13:10:00,69.6,69.68,69.54,69.68,27733.0,56.3014,56.3662,56.2529,56.3662,27733.0
2018-05-30 13:15:00,69.69,69.75,69.66,69.66,29386.0,56.3742,56.4228,56.35,56.35,29386.0
2018-05-30 13:20:00,69.67,69.75,69.67,69.7,21359.0,56.3581,56.4228,56.3581,56.3823,21359.0
2018-05-30 13:25:00,69.69,69.77,69.66,69.68,39391.0,56.3742,56.439,56.35,56.3662,39391.0
2018-05-30 13:30:00,69.69,69.75,69.66,69.73,32038.0,56.3742,56.4228,56.35,56.4066,32038.0
2018-05-30 13:35:00,69.74,69.83,69.73,69.81,54567.0,56.4147,56.4875,56.4066,56.4713,54567.0
2018-05-30 13:40:00,69.81,69.82,69.71,69.76,33376.0,56.4713,56.4794,56.3904,56.4309,33376.0
2018-05-30 13:45:00,69.76,69.8,69.71,69.75,39175.0,56.4309,56.4632,56.3904,56.4228,39175.0
2018-05-30 13:50:00,69.75,69.75,69.62,69.65,35353.0,56.4228,56.4228,56.3176,56.3419,35353.0
2018-05-30 13:55:00,69.64,69.65,69.55,69.57,35520.0,56.3338,56.3419,56.261,56.2772,35520.0
2018-05-30 14:00:00,69.58,69.65,69.55,69.64,36103.0,56.2853,56.3419,56.261,56.3338,36103.0
2018-05-30 14:05:00,69.63,69.64,69.45,69.5,48059.0,56.3257,56.3338,56.1801,56.2205,48059.0
2018-05-30 14:10:00,69.49,69.61,69.48,69.6,32485.0,56.2125,56.3095,56.2044,56.3014,32485.0
2018-05-30 14:15:00,69.59,69.6,69.46,69.53,47827.0,56.2933,56.3014,56.1882,56.2448,47827.0
2018-05-30 14:20:00,69.53,69.57,69.46,69.55,101535.0,56.2448,56.2772,56.1882,56.261,101535.0
2018-05-30 14:25:00,69.54,69.57,69.48,69.55,40087.0,56.2529,56.2772,56.2044,56.261,40087.0
2018-05-30 14:30:00,69.55,69.63,69.51,69.58,48382.0,56.261,56.3257,56.2286,56.2853,48382.0
2018-05-30 14:35:00,69.58,69.62,69.5,69.58,38653.0,56.2853,56.3176,56.2205,56.2853,38653.0
2018-05-30 14:40:00,69.58,69.63,69.5,69.53,49144.0,56.2853,56.3257,56.2205,56.2448,49144.0
2018-05-30 14:45:00,69.53,69.64,69.52,69.61,69277.0,56.2448,56.3338,56.2367,56.3095,69277.0
2018-05-30 14:50:00,69.6,69.66,69.59,69.59,35930.0,56.3014,56.35,56.2933,56.2933,35930.0
2018-05-30 14:55:00,69.58,69.64,69.54,69.63,56028.0,56.2853,56.3338,56.2529,56.3257,56028.0
2018-05-30 15:00:00,69.63,69.7,69.61,69.65,54312.0,56.3257,56.3823,56.3095,56.3419,54312.0
2018-05-30 15:05:00,69.65,69.66,69.58,69.6,39075.0,56.3419,56.35,56.2853,56.3014,39075.0
2018-05-30 15:10:00,69.59,69.62,69.56,69.61,49054.0,56.2933,56.3176,56.2691,56.3095,49054.0
2018-05-30 15:15:00,69.6,69.65,69.57,69.61,51006.0,56.3014,56.3419,56.2772,56.3095,51006.0
2018-05-30 15:20:00,69.62,69.62,69.54,69.6,107385.0,56.3176,56.3176,56.2529,56.3014,107385.0
2018-05-30 15:25:00,69.6,69.64,69.55,69.61,147303.0,56.3014,56.3338,56.261,56.3095,147303.0
2018-05-30 15:30:00,69.6,69.61,69.5,69.58,163890.0,56.3014,56.3095,56.2205,56.2853,163890.0
2018-05-30 15:35:00,69.58,69.58,69.49,69.55,165551.0,56.2853,56.2853,56.2125,56.261,165551.0
2018-05-30 15:40:00,69.54,69.55,69.51,69.52,83682.0,56.2529,56.261,56.2286,56.2367,83682.0
2018-05-30 15:45:00,69.51,69.58,69.48,69.54,126949.0,56.2286,56.2853,56.2044,56.2529,126949.0
2018-05-30 15:50:00,69.54,69.63,69.54,69.62,105573.0,56.2529,56.3257,56.2529,56.3176,105573.0
2018-05-30 15:55:00,69.61,69.62,69.47,69.48,570225.0,56.3095,56.3176,56.1963,56.2044,570225.0
2018-05-31 09:30:00,69.08,69.23,68.75,68.85,249467.0,55.8808,56.0021,55.6138,55.6947,249467.0
2018-05-31 09:35:00,68.83,68.86,68.3,68.36,169843.0,55.6786,55.7028,55.2498,55.2984,169843.0
2018-05-31 09:40:00,68.35,68.48,68.25,68.32,108729.0,55.2903,55.3954,55.2094,55.266,108729.0
2018-05-31 09:45:00,68.33,68.58,68.28,68.53,58584.0,55.2741,55.4763,55.2337,55.4359,58584.0
2018-05-31 09:50:00,68.52,68.69,68.43,68.66,85065.0,55.4278,55.5653,55.355,55.541,85065.0
2018-05-31 09:55:00,68.66,68.67,68.56,68.67,26606.0,55.541,55.5491,55.4602,55.5491,26606.0
2018-05-31 10:00:00,68.65,68.78,68.59,68.73,108004.0,55.533,55.6381,55.4844,55.5977,108004.0
2018-05-31 10:05:00,68.75,68.75,68.53,68.57,44643.0,55.6138,55.6138,55.4359,55.4682,44643.0
2018-05-31 10:10:00,68.59,68.61,68.49,68.61,44141.0,55.4844,55.5006,55.4035,55.5006,44141.0
2018-05-31 10:15:00,68.62,68.85,68.62,68.74,69901.0,55.5087,55.6947,55.5087,55.6058,69901.0
2018-05-31 10:20:00,68.72,68.78,68.66,68.73,49151.0,55.5896,55.6381,55.541,55.5977,49151.0
2018-05-31 10:25:00,68.71,68.76,68.67,68.67,24022.0,55.5815,55.6219,55.5491,55.5491,24022.0
2018-05-31 10:30:00,68.69,68.85,68.68,68.7,47464.0,55.5653,55.6947,55.5572,55.5734,47464.0
2018-05-31 10:35:00,68.71,68.72,68.6,68.69,27605.0,55.5815,55.5896,55.4925,55.5653,27605.0
2018-05-31 10:40:00,68.67,68.8,68.64,68.8,30663.0,55.5491,55.6543,55.5249,55.6543,30663.0
2018-05-31 10:45:00,68.81,68.9,68.8,68.84,62761.0,55.6624,55.7352,55.6543,55.6867,62761.0
2018-05-31 10:50:00,68.83,68.93,68.76,68.85,34770.0,55.6786,55.7595,55.6219,55.6947,34770.0
2018-05-31 10:55:00,68.86,68.87,68.76,68.83,31174.0,55.7028,55.7109,55.6219,55.6786,31174.0
2018-05-31 11:00:00,68.83,69.32,68.83,69.29,53351.0,55.6786,56.0749,55.6786,56.0507,53351.0
2018-05-31 11:05:00,69.31,69.31,69.14,69.14,58956.0,56.0668,56.0668,55.9293,55.9293,58956.0
2018-05-31 11:10:00,69.14,69.24,68.93,69.05,63891.0,55.9293,56.0102,55.7595,55.8565,63891.0
2018-05-31 11:15:00,69.05,69.05,68.75,68.75,36129.0,55.8565,55.8565,55.6138,55.6138,36129.0
2018-05-31 11:20:00,68.76,68.84,68.61,68.67,47386.0,55.6219,55.6867,55.5006,55.5491,47386.0
2018-05-31 11:25:00,68.67,68.9,68.66,68.88,69314.0,55.5491,55.7352,55.541,55.719,69314.0
2018-05-31 11:30:00,68.88,68.88,68.66,68.66,42019.0,55.719,55.719,55.541,55.541,42019.0
2018-05-31 11:35:00,68.67,68.81,68.57,68.76,59583.0,55.5491,55.6624,55.4682,55.6219,59583.0
2018-05-31 11:40:00,68.75,68.82,68.64,68.64,44259.0,55.6138,55.6705,55.5249,55.5249,44259.0
2018-05-31 11:45:00,68.63,68.64,68.43,68.55,51471.0,55.5168,55.5249,55.355,55.4521,51471.0
2018-05-31 11:50:00,68.53,68.56,68.37,68.47,40253.0,55.4359,55.4602,55.3065,55.3873,40253.0
2018-05-31 11:55:00,68.46,68.56,68.43,68.5,47797.0,55.3793,55.4602,55.355,55.4116,47797.0
2018-05-31 12:00:00,68.5,68.64,68.45,68.61,89273.0,55.4116,55.5249,55.3712,55.5006,89273.0
2018-05-31 12:05:00,68.6,68.65,68.48,68.49,75602.0,55.4925,55.533,55.3954,55.4035,75602.0
2018-05-31 12:10:00,68.48,68.65,68.48,68.6,28612.0,55.3954,55.533,55.3954,55.4925,28612.0
2018-05-31 12:15:00,68.59,68.78,68.58,68.77,33924.0,55.4844,55.6381,55.4763,55.63,33924.0
2018-05-31 12:20:00,68.77,68.83,68.74,68.79,37726.0,55.63,55.6786,55.6058,55.6462,37726.0
2018-05-31 12:25:00,68.77,68.77,68.67,68.67,37242.0,55.63,55.63,55.5491,55.5491,37242.0
2018-05-31 12:30:00,68.67,68.73,68.59,68.71,44085.0,55.5491,55.5977,55.4844,55.5815,44085.0
2018-05-31 12:35:00,68.72,68.77,68.67,68.73,31164.0,55.5896,55.63,55.5491,55.5977,31164.0
2018-05-31 12:40:00,68.72,68.76,68.67,68.74,30111.0,55.5896,55.6219,55.5491,55.6058,30111.0
2018-05-31 12:45:00,68.75,68.75,68.71,68.73,24581.0,55.6138,55.6138,55.5815,55.5977,24581.0
2018-05-31 12:50:00,68.74,68.79,68.67,68.71,25442.0,55.6058,55.6462,55.5491,55.5815,25442.0
2018-05-31 12:55:00,68.72,68.79,68.66,68.79,26677.0,55.5896,55.6462,55.541,55.6462,26677.0
2018-05-31 13:00:00,68.79,68.82,68.71,68.77,30876.0,55.6462,55.6705,55.5815,55.63,30876.0
2018-05-31 13:05:00,68.78,68.81,68.75,68.76,17653.0,55.6381,55.6624,55.6138,55.6219,17653.0
2018-05-31 13:10:00,68.77,68.79,68.64,68.66,22198.0,55.63,55.6462,55.5249,55.541,22198.0
2018-05-31 13:15:00,68.67,68.72,68.55,68.57,42910.0,55.5491,55.5896,55.4521,55.4682,42910.0
2018-05-31 13:20:00,68.58,68.64,68.55,68.56,36908.0,55.4763,55.5249,55.4521,55.4602,36908.0
2018-05-31 13:25:00,68.56,68.58,68.5,68.57,53521.0,55.4602,55.4763,55.4116,55.4682,53521.0
2018-05-31 13:30:00,68.56,68.59,68.48,68.51,58443.0,55.4602,55.4844,55.3954,55.4197,58443.0
2018-05-31 13:35:00,68.5,68.55,68.46,68.53,35572.0,55.4116,55.4521,55.3793,55.4359,35572.0
2018-05-31 13:40:00,68.55,68.6,68.52,68.59,23289.0,55.4521,55.4925,55.4278,55.4844,23289.0
2018-05-31 13:45:00,68.59,68.68,68.58,68.65,21418.0,55.4844,55.5572,55.4763,55.533,21418.0
2018-05-31 13:50:00,68.66,68.68,68.6,68.65,28904.0,55.541,55.5572,55.4925,55.533,28904.0
2018-05-31 13:55:00,68.64,68.64,68.48,68.48,59844.0,55.5249,55.5249,55.3954,55.3954,59844.0
2018-05-31 14:00:00,68.49,68.5,68.35,68.48,49128.0,55.4035,55.4116,55.2903,55.3954,49128.0
2018-05-31 14:05:00,68.47,68.52,68.44,68.44,30863.0,55.3873,55.4278,55.3631,55.3631,30863.0
2018-05-31 14:10:00,68.44,68.48,68.41,68.45,35845.0,55.3631,55.3954,55.3388,55.3712,35845.0
2018-05-31 14:15:00,68.45,68.59,68.42,68.57,103150.0,55.3712,55.4844,55.3469,55.4682,103150.0
2018-05-31 14:20:00,68.57,68.64,68.57,68.59,73128.0,55.4682,55.5249,55.4682,55.4844,73128.0
2018-05-31 14:25:00,68.6,68.67,68.57,68.58,62634.0,55.4925,55.5491,55.4682,55.4763,62634.0
2018-05-31 14:30:00,68.57,68.6,68.55,68.57,49903.0,55.4682,55.4925,55.4521,55.4682,49903.0
2018-05-31 14:35:00,68.57,68.59,68.46,68.49,45385.0,55.4682,55.4844,55.3793,55.4035,45385.0
2018-05-31 14:40:00,68.49,68.55,68.44,68.54,33506.0,55.4035,55.4521,55.3631,55.444,33506.0
2018-05-31 14:45:00,68.55,68.61,68.53,68.59,31665.0,55.4521,55.5006,55.4359,55.4844,31665.0
2018-05-31 14:50:00,68.59,68.61,68.58,68.6,40382.0,55.4844,55.5006,55.4763,55.4925,40382.0
2018-05-31 14:55:00,68.61,68.65,68.51,68.57,58267.0,55.5006,55.533,55.4197,55.4682,58267.0
2018-05-31 15:00:00,68.56,68.62,68.48,68.52,53012.0,55.4602,55.5087,55.3954,55.4278,53012.0
2018-05-31 15:05:00,68.52,68.65,68.49,68.61,61413.0,55.4278,55.533,55.4035,55.5006,61413.0
2018-05-31 15:10:00,68.6,68.6,68.52,68.55,108626.0,55.4925,55.4925,55.4278,55.4521,108626.0
2018-05-31 15:15:00,68.54,68.59,68.52,68.56,46415.0,55.444,55.4844,55.4278,55.4602,46415.0
2018-05-31 15:20:00,68.56,68.62,68.49,68.49,61416.0,55.4602,55.5087,55.4035,55.4035,61416.0
2018-05-31 15:25:00,68.49,68.58,68.44,68.56,101666.0,55.4035,55.4763,55.3631,55.4602,101666.0
2018-05-31 15:30:00,68.56,68.57,68.47,68.53,127725.0,55.4602,55.4682,55.3873,55.4359,127725.0
2018-05-31 15:35:00,68.54,68.69,68.53,68.65,88118.0,55.444,55.5653,55.4359,55.533,88118.0
2018-05-31 15:40:00,68.64,68.65,68.59,68.62,163390.0,55.5249,55.533,55.4844,55.5087,163390.0
2018-05-31 15:45:00,68.6,68.65,68.53,68.64,237016.0,55.4925,55.533,55.4359,55.5249,237016.0
2018-05-31 15:50:00,68.63,68.68,68.56,68.65,138909.0,55.5168,55.5572,55.4602,55.533,138909.0
2018-05-31 15:55:00,68.66,68.74,68.59,68.65,560722.0,55.541,55.6058,55.4844,55.533,560722.0
2018-06-01 09:30:00,68.64,68.78,68.37,68.44,248420.0,55.5249,55.6381,55.3065,55.3631,248420.0
2018-06-01 09:35:00,68.47,68.67,68.46,68.5,90260.0,55.3873,55.5491,55.3793,55.4116,90260.0
2018-06-01 09:40:00,68.52,68.85,68.5,68.83,71928.0,55.4278,55.6947,55.4116,55.6786,71928.0
2018-06-01 09:45:00,68.86,69.08,68.85,68.88,63215.0,55.7028,55.8808,55.6947,55.719,63215.0
2018-06-01 09:50:00,68.89,69.07,68.88,68.93,69208.0,55.7271,55.8727,55.719,55.7595,69208.0
2018-06-01 09:55:00,68.94,69.01,68.68,68.77,125603.0,55.7675,55.8242,55.5572,55.63,125603.0
2018-06-01 10:00:00,68.77,68.9,68.75,68.75,92225.0,55.63,55.7352,55.6138,55.6138,92225.0
2018-06-01 10:05:00,68.75,68.85,68.68,68.69,84854.0,55.6138,55.6947,55.5572,55.5653,84854.0
2018-06-01 10:10:00,68.69,68.8,68.68,68.76,86232.0,55.5653,55.6543,55.5572,55.6219,86232.0
2018-06-01 10:15:00,68.75,68.75,68.53,68.66,92851.0,55.6138,55.6138,55.4359,55.541,92851.0
2018-06-01 10:20:00,68.66,68.93,68.63,68.85,84581.0,55.541,55.7595,55.5168,55.6947,84581.0
2018-06-01 10:25:00,68.86,68.86,68.74,68.76,143864.0,55.7028,55.7028,55.6058,55.6219,143864.0
2018-06-01 10:30:00,68.76,68.82,68.64,68.72,86352.0,55.6219,55.6705,55.5249,55.5896,86352.0
2018-06-01 10:35:00,68.72,68.82,68.67,68.77,106074.0,55.5896,55.6705,55.5491,55.63,106074.0
2018-06-01 10:40:00,68.76,68.79,68.62,68.65,67153.0,55.6219,55.6462,55.5087,55.533,67153.0
2018-06-01 10:45:00,68.65,68.83,68.65,68.75,49377.0,55.533,55.6786,55.533,55.6138,49377.0
2018-06-01 10:50:00,68.77,68.92,68.74,68.9,64327.0,55.63,55.7514,55.6058,55.7352,64327.0
2018-06-01 10:55:00,68.89,68.93,68.81,68.9,54381.0,55.7271,55.7595,55.6624,55.7352,54381.0
2018-06-01 11:00:00,68.91,69.02,68.88,68.94,79752.0,55.7433,55.8323,55.719,55.7675,79752.0
2018-06-01 11:05:00,68.93,69.0,68.92,68.98,55855.0,55.7595,55.8161,55.7514,55.7999,55855.0
2018-06-01 11:10:00,68.98,69.03,68.9,68.92,63234.0,55.7999,55.8403,55.7352,55.7514,63234.0
2018-06-01 11:15:00,68.92,68.93,68.85,68.85,45312.0,55.7514,55.7595,55.6947,55.6947,45312.0
2018-06-01 11:20:00,68.85,68.91,68.83,68.88,80176.0,55.6947,55.7433,55.6786,55.719,80176.0
2018-06-01 11:25:00,68.89,68.96,68.82,68.85,80531.0,55.7271,55.7837,55.6705,55.6947,80531.0
2018-06-01 11:30:00,68.85,69.0,68.81,68.94,38371.0,55.6947,55.8161,55.6624,55.7675,38371.0
2018-06-01 11:35:00,68.94,68.97,68.87,68.88,31877.0,55.7675,55.7918,55.7109,55.719,31877.0
2018-06-01 11:40:00,68.88,68.93,68.86,68.89,44647.0,55.719,55.7595,55.7028,55.7271,44647.0
2018-06-01 11:45:00,68.9,69.0,68.88,68.99,122681.0,55.7352,55.8161,55.719,55.808,122681.0
2018-06-01 11:50:00,68.99,69.06,68.96,69.01,311716.0,55.808,55.8646,55.7837,55.8242,311716.0
2018-06-01 11:55:00,69.0,69.09,68.99,69.01,42641.0,55.8161,55.8889,55.808,55.8242,42641.0
2018-06-01 12:00:00,69.0,69.04,68.95,69.0,30194.0,55.8161,55.8484,55.7756,55.8161,30194.0
2018-06-01 12:05:00,69.0,69.04,68.96,69.03,33616.0,55.8161,55.8484,55.7837,55.8403,33616.0
2018-06-01 12:10:00,69.03,69.05,68.95,68.98,35873.0,55.8403,55.8565,55.7756,55.7999,35873.0
2018-06-01 12:15:00,68.99,68.99,68.87,68.9,37791.0,55.808,55.808,55.7109,55.7352,37791.0
2018-06-01 12:20:00,68.91,68.94,68.85,68.88,27791.0,55.7433,55.7675,55.6947,55.719,27791.0
2018-06-01 12:25:00,68.88,68.92,68.86,68.89,30455.0,55.719,55.7514,55.7028,55.7271,30455.0
2018-06-01 12:30:00,68.9,68.93,68.85,68.86,61842.0,55.7352,55.7595,55.6947,55.7028,61842.0
2018-06-01 12:35:00,68.86,68.91,68.85,68.86,49980.0,55.7028,55.7433,55.6947,55.7028,49980.0
2018-06-01 12:40:00,68.87,68.9,68.84,68.88,27367.0,55.7109,55.7352,55.6867,55.719,27367.0
2018-06-01 12:45:00,68.88,68.88,68.83,68.85,20871.0,55.719,55.719,55.6786,55.6947,20871.0
2018-06-01 12:50:00,68.85,68.85,68.69,68.69,32631.0,55.6947,55.6947,55.5653,55.5653,32631.0
2018-06-01 12:55:00,68.7,68.76,68.65,68.76,25715.0,55.5734,55.6219,55.533,55.6219,25715.0
2018-06-01 13:00:00,68.76,68.84,68.73,68.84,25083.0,55.6219,55.6867,55.5977,55.6867,25083.0
2018-06-01 13:05:00,68.82,68.82,68.74,68.76,26518.0,55.6705,55.6705,55.6058,55.6219,26518.0
2018-06-01 13:10:00,68.77,68.83,68.73,68.81,20116.0,55.63,55.6786,55.5977,55.6624,20116.0
2018-06-01 13:15:00,68.8,68.81,68.75,68.79,24029.0,55.6543,55.6624,55.6138,55.6462,24029.0
2018-06-01 13:20:00,68.79,68.79,68.71,68.75,36062.0,55.6462,55.6462,55.5815,55.6138,36062.0
2018-06-01 13:25:00,68.74,68.76,68.68,68.73,41212.0,55.6058,55.6219,55.5572,55.5977,41212.0
2018-06-01 13:30:00,68.73,68.78,68.69,68.72,34752.0,55.5977,55.6381,55.5653,55.5896,34752.0
2018-06-01 13:35:00,68.72,68.85,68.69,68.84,43573.0,55.5896,55.6947,55.5653,55.6867,43573.0
2018-06-01 13:40:00,68.83,68.86,68.78,68.83,41181.0,55.6786,55.7028,55.6381,55.6786,41181.0
2018-06-01 13:45:00,68.84,68.84,68.73,68.77,26565.0,55.6867,55.6867,55.5977,55.63,26565.0
2018-06-01 13:50:00,68.76,68.86,68.75,68.83,21509.0,55.6219,55.7028,55.6138,55.6786,21509.0
2018-06-01 13:55:00,68.84,68.88,68.79,68.82,37703.0,55.6867,55.719,55.6462,55.6705,37703.0
2018-06-01 14:00:00,68.82,68.86,68.72,68.78,40727.0,55.6705,55.7028,55.5896,55.6381,40727.0
2018-06-01 14:05:00,68.78,68.78,68.72,68.75,34694.0,55.6381,55.6381,55.5896,55.6138,34694.0
2018-06-01 14:10:00,68.75,68.76,68.67,68.71,37687.0,55.6138,55.6219,55.5491,55.5815,37687.0
2018-06-01 14:15:00,68.72,68.77,68.67,68.67,36461.0,55.5896,55.63,55.5491,55.5491,36461.0
2018-06-01 14:20:00,68.68,68.73,68.65,68.67,79648.0,55.5572,55.5977,55.533,55.5491,79648.0
2018-06-01 14:25:00,68.67,68.74,68.65,68.71,58786.0,55.5491,55.6058,55.533,55.5815,58786.0
2018-06-01 14:30:00,68.72,68.78,68.68,68.77,41916.0,55.5896,55.6381,55.5572,55.63,41916.0
2018-06-01 14:35:00,68.76,68.76,68.7,68.7,24844.0,55.6219,55.6219,55.5734,55.5734,24844.0
2018-06-01 14:40:00,68.71,68.83,68.69,68.81,54633.0,55.5815,55.6786,55.5653,55.6624,54633.0
2018-06-01 14:45:00,68.8,68.93,68.77,68.93,102441.0,55.6543,55.7595,55.63,55.7595,102441.0
2018-06-01 14:50:00,68.92,68.92,68.78,68.83,59111.0,55.7514,55.7514,55.6381,55.6786,59111.0
2018-06-01 14:55:00,68.84,68.88,68.79,68.84,35040.0,55.6867,55.719,55.6462,55.6867,35040.0
2018-06-01 15:00:00,68.85,68.97,68.82,68.92,79875.0,55.6947,55.7918,55.6705,55.7514,79875.0
2018-06-01 15:05:00,68.93,68.99,68.89,68.96,66438.0,55.7595,55.808,55.7271,55.7837,66438.0
2018-06-01 15:10:00,68.97,68.99,68.9,68.99,76245.0,55.7918,55.808,55.7352,55.808,76245.0
2018-06-01 15:15:00,68.98,68.99,68.9,68.95,37237.0,55.7999,55.808,55.7352,55.7756,37237.0
2018-06-01 15:20:00,68.95,68.98,68.93,68.93,71680.0,55.7756,55.7999,55.7595,55.7595,71680.0
2018-06-01 15:25:00,68.93,68.97,68.93,68.96,92636.0,55.7595,55.7918,55.7595,55.7837,92636.0
2018-06-01 15:30:00,68.95,68.95,68.9,68.95,83799.0,55.7756,55.7756,55.7352,55.7756,83799.0
2018-06-01 15:35:00,68.95,68.96,68.92,68.95,94843.0,55.7756,55.7837,55.7514,55.7756,94843.0
2018-06-01 15:40:00,68.95,69.0,68.92,68.98,99481.0,55.7756,55.8161,55.7514,55.7999,99481.0
2018-06-01 15:45:00,68.98,69.01,68.92,68.94,142136.0,55.7999,55.8242,55.7514,55.7675,142136.0
2018-06-01 15:50:00,68.94,69.02,68.9,68.98,202563.0,55.7675,55.8323,55.7352,55.7999,202563.0
2018-06-01 15:55:00,68.99,69.01,68.94,68.97,355460.0,55.808,55.8242,55.7675,55.7918,355460.0
2018-06-04 09:30:00,69.16,69.29,69.05,69.1,143751.0,55.9455,56.0507,55.8565,55.897,143751.0
2018-06-04 09:35:00,69.11,69.16,68.84,69.07,87975.0,55.9051,55.9455,55.6867,55.8727,87975.0
2018-06-04 09:40:00,69.07,69.38,69.05,69.38,93701.0,55.8727,56.1235,55.8565,56.1235,93701.0
2018-06-04 09:45:00,69.38,69.46,69.28,69.35,58299.0,56.1235,56.1882,56.0426,56.0992,58299.0
2018-06-04 09:50:00,69.35,69.47,69.25,69.42,80258.0,56.0992,56.1963,56.0183,56.1558,80258.0
2018-06-04 09:55:00,69.42,69.42,69.29,69.36,43903.0,56.1558,56.1558,56.0507,56.1073,43903.0
2018-06-04 10:00:00,69.38,69.49,69.37,69.4,73401.0,56.1235,56.2125,56.1154,56.1397,73401.0
2018-06-04 10:05:00,69.4,69.4,69.25,69.29,81427.0,56.1397,56.1397,56.0183,56.0507,81427.0
2018-06-04 10:10:00,69.28,69.35,69.25,69.26,70700.0,56.0426,56.0992,56.0183,56.0264,70700.0
2018-06-04 10:15:00,69.25,69.32,69.19,69.31,85801.0,56.0183,56.0749,55.9698,56.0668,85801.0
2018-06-04 10:20:00,69.31,69.33,69.23,69.24,90045.0,56.0668,56.083,56.0021,56.0102,90045.0
2018-06-04 10:25:00,69.25,69.28,69.07,69.13,78824.0,56.0183,56.0426,55.8727,55.9212,78824.0
2018-06-04 10:30:00,69.14,69.18,69.06,69.14,78197.0,55.9293,55.9617,55.8646,55.9293,78197.0
2018-06-04 10:35:00,69.14,69.2,69.09,69.12,60178.0,55.9293,55.9779,55.8889,55.9132,60178.0
2018-06-04 10:40:00,69.11,69.18,69.09,69.1,55279.0,55.9051,55.9617,55.8889,55.897,55279.0
2018-06-04 10:45:00,69.1,69.12,68.99,69.06,49399.0,55.897,55.9132,55.808,55.8646,49399.0
2018-06-04 10:50:00,69.06,69.1,69.03,69.08,73815.0,55.8646,55.897,55.8403,55.8808,73815.0
2018-06-04 10:55:00,69.08,69.08,69.01,69.03,121262.0,55.8808,55.8808,55.8242,55.8403,121262.0
2018-06-04 11:00:00,69.04,69.05,68.9,68.94,85564.0,55.8484,55.8565,55.7352,55.7675,85564.0
2018-06-04 11:05:00,68.95,68.97,68.77,68.8,96332.0,55.7756,55.7918,55.63,55.6543,96332.0
2018-06-04 11:10:00,68.8,68.87,68.76,68.81,51847.0,55.6543,55.7109,55.6219,55.6624,51847.0
2018-06-04 11:15:00,68.8,68.9,68.72,68.88,61563.0,55.6543,55.7352,55.5896,55.719,61563.0
2018-06-04 11:20:00,68.88,68.98,68.79,68.95,93996.0,55.719,55.7999,55.6462,55.7756,93996.0
2018-06-04 11:25:00,68.95,69.06,68.95,69.03,67466.0,55.7756,55.8646,55.7756,55.8403,67466.0
2018-06-04 11:30:00,69.03,69.18,69.01,69.14,77513.0,55.8403,55.9617,55.8242,55.9293,77513.0
2018-06-04 11:35:00,69.15,69.15,69.07,69.13,58693.0,55.9374,55.9374,55.8727,55.9212,58693.0
2018-06-04 11:40:00,69.13,69.2,69.12,69.16,86954.0,55.9212,55.9779,55.9132,55.9455,86954.0
2018-06-04 11:45:00,69.17,69.18,69.04,69.11,68796.0,55.9536,55.9617,55.8484,55.9051,68796.0
2018-06-04 11:50:00,69.12,69.16,69.07,69.14,38228.0,55.9132,55.9455,55.8727,55.9293,38228.0
2018-06-04 11:55:00,69.15,69.2,69.12,69.12,34094.0,55.9374,55.9779,55.9132,55.9132,34094.0
2018-06-04 12:00:00,69.13,69.19,69.11,69.15,52388.0,55.9212,55.9698,55.9051,55.9374,52388.0
2018-06-04 12:05:00,69.14,69.18,69.1,69.13,43293.0,55.9293,55.9617,55.897,55.9212,43293.0
2018-06-04 12:10:00,69.13,69.17,69.1,69.16,45112.0,55.9212,55.9536,55.897,55.9455,45112.0
2018-06-04 12:15:00,69.16,69.16,69.01,69.02,34378.0,55.9455,55.9455,55.8242,55.8323,34378.0
2018-06-04 12:20:00,69.03,69.1,69.03,69.07,31635.0,55.8403,55.897,55.8403,55.8727,31635.0
2018-06-04 12:25:00,69.09,69.14,69.05,69.11,28768.0,55.8889,55.9293,55.8565,55.9051,28768.0
2018-06-04 12:30:00,69.1,69.13,69.05,69.1,51110.0,55.897,55.9212,55.8565,55.897,51110.0
2018-06-04 12:35:00,69.09,69.09,68.98,69.0,25392.0,55.8889,55.8889,55.7999,55.8161,25392.0
2018-06-04 12:40:00,69.02,69.08,69.01,69.03,46567.0,55.8323,55.8808,55.8242,55.8403,46567.0
2018-06-04 12:45:00,69.02,69.02,68.97,68.99,28420.0,55.8323,55.8323,55.7918,55.808,28420.0
2018-06-04 12:50:00,68.99,69.02,68.92,68.92,30847.0,55.808,55.8323,55.7514,55.7514,30847.0
2018-06-04 12:55:00,68.91,68.97,68.86,68.88,31613.0,55.7433,55.7918,55.7028,55.719,31613.0
2018-06-04 13:00:00,68.88,68.91,68.84,68.86,26324.0,55.719,55.7433,55.6867,55.7028,26324.0
2018-06-04 13:05:00,68.87,68.91,68.84,68.86,28730.0,55.7109,55.7433,55.6867,55.7028,28730.0
2018-06-04 13:10:00,68.86,68.87,68.76,68.81,37464.0,55.7028,55.7109,55.6219,55.6624,37464.0
2018-06-04 13:15:00,68.81,68.82,68.78,68.8,27935.0,55.6624,55.6705,55.6381,55.6543,27935.0
2018-06-04 13:20:00,68.79,68.87,68.79,68.86,27292.0,55.6462,55.7109,55.6462,55.7028,27292.0
2018-06-04 13:25:00,68.85,68.85,68.82,68.84,12471.0,55.6947,55.6947,55.6705,55.6867,12471.0
2018-06-04 13:30:00,68.84,68.84,68.78,68.78,34316.0,55.6867,55.6867,55.6381,55.6381,34316.0
2018-06-04 13:35:00,68.78,68.84,68.76,68.8,39155.0,55.6381,55.6867,55.6219,55.6543,39155.0
2018-06-04 13:40:00,68.8,68.94,68.8,68.87,34601.0,55.6543,55.7675,55.6543,55.7109,34601.0
2018-06-04 13:45:00,68.87,68.88,68.83,68.87,35550.0,55.7109,55.719,55.6786,55.7109,35550.0
2018-06-04 13:50:00,68.87,68.88,68.83,68.85,31467.0,55.7109,55.719,55.6786,55.6947,31467.0
2018-06-04 13:55:00,68.85,68.93,68.84,68.92,40922.0,55.6947,55.7595,55.6867,55.7514,40922.0
2018-06-04 14:00:00,68.93,68.93,68.86,68.87,24619.0,55.7595,55.7595,55.7028,55.7109,24619.0
2018-06-04 14:05:00,68.88,68.91,68.87,68.9,49130.0,55.719,55.7433,55.7109,55.7352,49130.0
2018-06-04 14:10:00,68.9,68.9,68.8,68.81,57758.0,55.7352,55.7352,55.6543,55.6624,57758.0
2018-06-04 14:15:00,68.81,68.83,68.75,68.76,37342.0,55.6624,55.6786,55.6138,55.6219,37342.0
2018-06-04 14:20:00,68.75,68.79,68.71,68.73,29475.0,55.6138,55.6462,55.5815,55.5977,29475.0
2018-06-04 14:25:00,68.74,68.76,68.68,68.75,41432.0,55.6058,55.6219,55.5572,55.6138,41432.0
2018-06-04 14:30:00,68.76,68.82,68.76,68.81,26865.0,55.6219,55.6705,55.6219,55.6624,26865.0
2018-06-04 14:35:00,68.81,68.9,68.79,68.89,52809.0,55.6624,55.7352,55.6462,55.7271,52809.0
2018-06-04 14:40:00,68.88,68.92,68.86,68.87,39544.0,55.719,55.7514,55.7028,55.7109,39544.0
2018-06-04 14:45:00,68.87,68.92,68.85,68.9,35519.0,55.7109,55.7514,55.6947,55.7352,35519.0
2018-06-04 14:50:00,68.9,68.91,68.83,68.83,78499.0,55.7352,55.7433,55.6786,55.6786,78499.0
2018-06-04 14:55:00,68.83,68.88,68.82,68.87,43612.0,55.6786,55.719,55.6705,55.7109,43612.0
2018-06-04 15:00:00,68.86,68.99,68.86,68.95,51382.0,55.7028,55.808,55.7028,55.7756,51382.0
2018-06-04 15:05:00,68.95,69.02,68.94,68.98,91210.0,55.7756,55.8323,55.7675,55.7999,91210.0
2018-06-04 15:10:00,68.98,69.01,68.94,69.01,55695.0,55.7999,55.8242,55.7675,55.8242,55695.0
2018-06-04 15:15:00,69.01,69.01,68.91,68.95,28835.0,55.8242,55.8242,55.7433,55.7756,28835.0
2018-06-04 15:20:00,68.95,68.97,68.93,68.96,41058.0,55.7756,55.7918,55.7595,55.7837,41058.0
2018-06-04 15:25:00,68.96,69.0,68.93,68.96,70545.0,55.7837,55.8161,55.7595,55.7837,70545.0
2018-06-04 15:30:00,68.96,68.98,68.9,68.97,70200.0,55.7837,55.7999,55.7352,55.7918,70200.0
2018-06-04 15:35:00,68.97,69.0,68.93,68.95,103248.0,55.7918,55.8161,55.7595,55.7756,103248.0
2018-06-04 15:40:00,68.96,68.98,68.93,68.93,107838.0,55.7837,55.7999,55.7595,55.7595,107838.0
2018-06-04 15:45:00,68.93,68.96,68.88,68.96,157167.0,55.7595,55.7837,55.719,55.7837,157167.0
2018-06-04 15:50:00,68.96,69.1,68.94,69.1,186913.0,55.7837,55.897,55.7675,55.897,186913.0
2018-06-04 15:55:00,69.1,69.1,68.96,69.07,347338.0,55.897,55.897,55.7837,55.8727,347338.0
2018-06-05 09:30:00,68.49,68.49,68.01,68.28,219357.0,55.8082,55.8082,55.417,55.6371,219357.0
2018-06-05 09:35:00,68.27,68.48,68.24,68.3,113698.0,55.6289,55.8,55.6045,55.6534,113698.0
2018-06-05 09:40:00,68.28,68.54,68.21,68.42,108258.0,55.6371,55.8489,55.58,55.7511,108258.0
2018-06-05 09:45:00,68.4,68.42,68.12,68.16,72063.0,55.7348,55.7511,55.5067,55.5393,72063.0
2018-06-05 09:50:00,68.17,68.33,68.15,68.29,48630.0,55.5474,55.6778,55.5311,55.6452,48630.0
2018-06-05 09:55:00,68.31,68.4,68.25,68.34,36321.0,55.6615,55.7348,55.6126,55.6859,36321.0
2018-06-05 10:00:00,68.34,68.45,68.22,68.23,71286.0,55.6859,55.7756,55.5882,55.5963,71286.0
2018-06-05 10:05:00,68.21,68.29,68.19,68.21,87507.0,55.58,55.6452,55.5637,55.58,87507.0
2018-06-05 10:10:00,68.22,68.32,68.1,68.32,55207.0,55.5882,55.6696,55.4904,55.6696,55207.0
2018-06-05 10:15:00,68.31,68.32,68.2,68.25,169109.0,55.6615,55.6696,55.5719,55.6126,169109.0
2018-06-05 10:20:00,68.24,68.25,68.11,68.11,65292.0,55.6045,55.6126,55.4985,55.4985,65292.0
2018-06-05 10:25:00,68.08,68.23,68.08,68.2,83013.0,55.4741,55.5963,55.4741,55.5719,83013.0
2018-06-05 10:30:00,68.22,68.29,68.17,68.19,60513.0,55.5882,55.6452,55.5474,55.5637,60513.0
2018-06-05 10:35:00,68.2,68.32,68.18,68.32,42367.0,55.5719,55.6696,55.5556,55.6696,42367.0
2018-06-05 10:40:00,68.32,68.34,68.22,68.3,40222.0,55.6696,55.6859,55.5882,55.6534,40222.0
2018-06-05 10:45:00,68.3,68.3,68.07,68.07,72562.0,55.6534,55.6534,55.4659,55.4659,72562.0
2018-06-05 10:50:00,68.06,68.2,68.06,68.13,60651.0,55.4578,55.5719,55.4578,55.5148,60651.0
2018-06-05 10:55:00,68.14,68.23,68.1,68.18,62915.0,55.523,55.5963,55.4904,55.5556,62915.0
2018-06-05 11:00:00,68.18,68.19,68.07,68.08,67422.0,55.5556,55.5637,55.4659,55.4741,67422.0
2018-06-05 11:05:00,68.09,68.11,67.9,67.92,75752.0,55.4822,55.4985,55.3274,55.3437,75752.0
2018-06-05 11:10:00,67.92,68.08,67.91,68.03,65065.0,55.3437,55.4741,55.3356,55.4333,65065.0
2018-06-05 11:15:00,68.05,68.25,68.05,68.22,45202.0,55.4496,55.6126,55.4496,55.5882,45202.0
2018-06-05 11:20:00,68.23,68.43,68.22,68.29,58848.0,55.5963,55.7593,55.5882,55.6452,58848.0
2018-06-05 11:25:00,68.27,68.33,68.23,68.26,66792.0,55.6289,55.6778,55.5963,55.6208,66792.0
2018-06-05 11:30:00,68.26,68.44,68.23,68.42,50404.0,55.6208,55.7674,55.5963,55.7511,50404.0
2018-06-05 11:35:00,68.43,68.5,68.35,68.39,87913.0,55.7593,55.8163,55.6941,55.7267,87913.0
2018-06-05 11:40:00,68.38,68.48,68.37,68.46,73698.0,55.7185,55.8,55.7104,55.7837,73698.0
2018-06-05 11:45:00,68.46,68.47,68.33,68.45,38760.0,55.7837,55.7919,55.6778,55.7756,38760.0
2018-06-05 11:50:00,68.44,68.47,68.38,68.46,31404.0,55.7674,55.7919,55.7185,55.7837,31404.0
2018-06-05 11:55:00,68.47,68.47,68.36,68.44,22971.0,55.7919,55.7919,55.7022,55.7674,22971.0
2018-06-05 12:00:00,68.44,68.6,68.41,68.56,36575.0,55.7674,55.8978,55.743,55.8652,36575.0
2018-06-05 12:05:00,68.56,68.62,68.53,68.62,21860.0,55.8652,55.9141,55.8408,55.9141,21860.0
2018-06-05 12:10:00,68.62,68.62,68.52,68.58,20391.0,55.9141,55.9141,55.8326,55.8815,20391.0
2018-06-05 12:15:00,68.59,68.59,68.51,68.57,29538.0,55.8897,55.8897,55.8245,55.8734,29538.0
2018-06-05 12:20:00,68.58,68.6,68.48,68.48,27177.0,55.8815,55.8978,55.8,55.8,27177.0
2018-06-05 12:25:00,68.48,68.66,68.48,68.59,38016.0,55.8,55.9467,55.8,55.8897,38016.0
2018-06-05 12:30:00,68.59,68.67,68.57,68.64,40058.0,55.8897,55.9548,55.8734,55.9304,40058.0
2018-06-05 12:35:00,68.64,68.66,68.6,68.63,21294.0,55.9304,55.9467,55.8978,55.9222,21294.0
2018-06-05 12:40:00,68.61,68.76,68.6,68.73,61238.0,55.9059,56.0282,55.8978,56.0037,61238.0
2018-06-05 12:45:00,68.73,68.74,68.64,68.73,50443.0,56.0037,56.0119,55.9304,56.0037,50443.0
2018-06-05 12:50:00,68.73,68.82,68.7,68.81,39160.0,56.0037,56.0771,55.9793,56.0689,39160.0
2018-06-05 12:55:00,68.82,68.83,68.72,68.76,57134.0,56.0771,56.0852,55.9956,56.0282,57134.0
2018-06-05 13:00:00,68.76,68.8,68.73,68.77,63085.0,56.0282,56.0608,56.0037,56.0363,63085.0
2018-06-05 13:05:00,68.78,68.82,68.72,68.8,48713.0,56.0445,56.0771,55.9956,56.0608,48713.0
2018-06-05 13:10:00,68.8,68.86,68.69,68.72,35043.0,56.0608,56.1097,55.9711,55.9956,35043.0
2018-06-05 13:15:00,68.71,68.72,68.66,68.68,17041.0,55.9874,55.9956,55.9467,55.963,17041.0
2018-06-05 13:20:00,68.68,68.72,68.66,68.68,33394.0,55.963,55.9956,55.9467,55.963,33394.0
2018-06-05 13:25:00,68.67,68.72,68.66,68.68,28941.0,55.9548,55.9956,55.9467,55.963,28941.0
2018-06-05 13:30:00,68.68,68.71,68.66,68.66,34268.0,55.963,55.9874,55.9467,55.9467,34268.0
2018-06-05 13:35:00,68.67,68.7,68.64,68.67,53650.0,55.9548,55.9793,55.9304,55.9548,53650.0
2018-06-05 13:40:00,68.67,68.68,68.63,68.66,39694.0,55.9548,55.963,55.9222,55.9467,39694.0
2018-06-05 13:45:00,68.67,68.72,68.63,68.65,51439.0,55.9548,55.9956,55.9222,55.9385,51439.0
2018-06-05 13:50:00,68.65,68.65,68.54,68.57,36757.0,55.9385,55.9385,55.8489,55.8734,36757.0
2018-06-05 13:55:00,68.58,68.63,68.56,68.61,31468.0,55.8815,55.9222,55.8652,55.9059,31468.0
2018-06-05 14:00:00,68.62,68.62,68.54,68.55,27524.0,55.9141,55.9141,55.8489,55.8571,27524.0
2018-06-05 14:05:00,68.56,68.63,68.56,68.59,38459.0,55.8652,55.9222,55.8652,55.8897,38459.0
2018-06-05 14:10:00,68.59,68.63,68.58,68.61,44946.0,55.8897,55.9222,55.8815,55.9059,44946.0
2018-06-05 14:15:00,68.6,68.62,68.59,68.62,23043.0,55.8978,55.9141,55.8897,55.9141,23043.0
2018-06-05 14:20:00,68.61,68.68,68.6,68.67,49017.0,55.9059,55.963,55.8978,55.9548,49017.0
2018-06-05 14:25:00,68.66,68.66,68.61,68.64,123108.0,55.9467,55.9467,55.9059,55.9304,123108.0
2018-06-05 14:30:00,68.64,68.66,68.62,68.63,38024.0,55.9304,55.9467,55.9141,55.9222,38024.0
2018-06-05 14:35:00,68.63,68.66,68.61,68.63,20113.0,55.9222,55.9467,55.9059,55.9222,20113.0
2018-06-05 14:40:00,68.64,68.65,68.53,68.54,36011.0,55.9304,55.9385,55.8408,55.8489,36011.0
2018-06-05 14:45:00,68.53,68.54,68.49,68.51,41999.0,55.8408,55.8489,55.8082,55.8245,41999.0
2018-06-05 14:50:00,68.52,68.53,68.48,68.51,26666.0,55.8326,55.8408,55.8,55.8245,26666.0
2018-06-05 14:55:00,68.51,68.51,68.44,68.48,26357.0,55.8245,55.8245,55.7674,55.8,26357.0
2018-06-05 15:00:00,68.48,68.5,68.47,68.48,37093.0,55.8,55.8163,55.7919,55.8,37093.0
2018-06-05 15:05:00,68.48,68.54,68.48,68.5,37241.0,55.8,55.8489,55.8,55.8163,37241.0
2018-06-05 15:10:00,68.5,68.5,68.45,68.45,47266.0,55.8163,55.8163,55.7756,55.7756,47266.0
2018-06-05 15:15:00,68.46,68.5,68.43,68.45,64882.0,55.7837,55.8163,55.7593,55.7756,64882.0
2018-06-05 15:20:00,68.45,68.48,68.45,68.45,31567.0,55.7756,55.8,55.7756,55.7756,31567.0
2018-06-05 15:25:00,68.46,68.5,68.45,68.45,33935.0,55.7837,55.8163,55.7756,55.7756,33935.0
2018-06-05 15:30:00,68.45,68.47,68.41,68.45,46262.0,55.7756,55.7919,55.743,55.7756,46262.0
2018-06-05 15:35:00,68.44,68.49,68.41,68.47,46634.0,55.7674,55.8082,55.743,55.7919,46634.0
2018-06-05 15:40:00,68.46,68.59,68.46,68.55,70056.0,55.7837,55.8897,55.7837,55.8571,70056.0
2018-06-05 15:45:00,68.56,68.63,68.55,68.61,82198.0,55.8652,55.9222,55.8571,55.9059,82198.0
2018-06-05 15:50:00,68.61,68.7,68.59,68.66,96291.0,55.9059,55.9793,55.8897,55.9467,96291.0
2018-06-05 15:55:00,68.67,68.69,68.49,68.51,389498.0,55.9548,55.9711,55.8082,55.8245,389498.0
2018-06-06 09:30:00,68.83,68.83,68.63,68.7,169733.0,56.0852,56.0852,55.9222,55.9793,169733.0
2018-06-06 09:35:00,68.68,68.84,68.59,68.74,88509.0,55.963,56.0934,55.8897,56.0119,88509.0
2018-06-06 09:40:00,68.74,68.74,68.6,68.64,52334.0,56.0119,56.0119,55.8978,55.9304,52334.0
2018-06-06 09:45:00,68.68,68.8,68.64,68.68,34377.0,55.963,56.0608,55.9304,55.963,34377.0
2018-06-06 09:50:00,68.68,68.81,68.58,68.7,85449.0,55.963,56.0689,55.8815,55.9793,85449.0
2018-06-06 09:55:00,68.7,68.7,68.62,68.67,30494.0,55.9793,55.9793,55.9141,55.9548,30494.0
2018-06-06 10:00:00,68.67,68.69,68.59,68.62,69990.0,55.9548,55.9711,55.8897,55.9141,69990.0
2018-06-06 10:05:00,68.62,68.73,68.59,68.7,52335.0,55.9141,56.0037,55.8897,55.9793,52335.0
2018-06-06 10:10:00,68.7,68.73,68.64,68.66,36664.0,55.9793,56.0037,55.9304,55.9467,36664.0
2018-06-06 10:15:00,68.64,68.71,68.64,68.65,37967.0,55.9304,55.9874,55.9304,55.9385,37967.0
2018-06-06 10:20:00,68.63,68.67,68.6,68.6,44810.0,55.9222,55.9548,55.8978,55.8978,44810.0
2018-06-06 10:25:00,68.59,68.67,68.56,68.62,32698.0,55.8897,55.9548,55.8652,55.9141,32698.0
2018-06-06 10:30:00,68.6,68.61,68.08,68.15,205882.0,55.8978,55.9059,55.4741,55.5311,205882.0
2018-06-06 10:35:00,68.11,68.38,68.11,68.34,82239.0,55.4985,55.7185,55.4985,55.6859,82239.0
2018-06-06 10:40:00,68.34,68.38,68.17,68.24,73520.0,55.6859,55.7185,55.5474,55.6045,73520.0
2018-06-06 10:45:00,68.22,68.25,68.1,68.11,58613.0,55.5882,55.6126,55.4904,55.4985,58613.0
2018-06-06 10:50:00,68.09,68.23,68.07,68.2,59319.0,55.4822,55.5963,55.4659,55.5719,59319.0
2018-06-06 10:55:00,68.22,68.4,68.2,68.34,71987.0,55.5882,55.7348,55.5719,55.6859,71987.0
2018-06-06 11:00:00,68.33,68.43,68.33,68.38,35058.0,55.6778,55.7593,55.6778,55.7185,35058.0
2018-06-06 11:05:00,68.38,68.42,68.34,68.37,43446.0,55.7185,55.7511,55.6859,55.7104,43446.0
2018-06-06 11:10:00,68.36,68.47,68.36,68.42,50508.0,55.7022,55.7919,55.7022,55.7511,50508.0
2018-06-06 11:15:00,68.43,68.53,68.35,68.49,96301.0,55.7593,55.8408,55.6941,55.8082,96301.0
2018-06-06 11:20:00,68.48,68.66,68.46,68.64,81378.0,55.8,55.9467,55.7837,55.9304,81378.0
2018-06-06 11:25:00,68.65,68.8,68.64,68.72,165471.0,55.9385,56.0608,55.9304,55.9956,165471.0
2018-06-06 11:30:00,68.71,68.84,68.67,68.76,86692.0,55.9874,56.0934,55.9548,56.0282,86692.0
2018-06-06 11:35:00,68.76,68.76,68.62,68.63,45833.0,56.0282,56.0282,55.9141,55.9222,45833.0
2018-06-06 11:40:00,68.63,68.77,68.63,68.73,67210.0,55.9222,56.0363,55.9222,56.0037,67210.0
2018-06-06 11:45:00,68.74,68.77,68.67,68.7,35209.0,56.0119,56.0363,55.9548,55.9793,35209.0
2018-06-06 11:50:00,68.69,68.75,68.65,68.66,57921.0,55.9711,56.02,55.9385,55.9467,57921.0
2018-06-06 11:55:00,68.66,68.69,68.61,68.65,33961.0,55.9467,55.9711,55.9059,55.9385,33961.0
2018-06-06 12:00:00,68.65,68.66,68.57,68.63,35027.0,55.9385,55.9467,55.8734,55.9222,35027.0
2018-06-06 12:05:00,68.62,68.63,68.57,68.58,41557.0,55.9141,55.9222,55.8734,55.8815,41557.0
2018-06-06 12:10:00,68.58,68.64,68.57,68.64,37071.0,55.8815,55.9304,55.8734,55.9304,37071.0
2018-06-06 12:15:00,68.63,68.63,68.57,68.63,19919.0,55.9222,55.9222,55.8734,55.9222,19919.0
2018-06-06 12:20:00,68.62,68.62,68.54,68.55,25620.0,55.9141,55.9141,55.8489,55.8571,25620.0
2018-06-06 12:25:00,68.55,68.61,68.54,68.6,52317.0,55.8571,55.9059,55.8489,55.8978,52317.0
2018-06-06 12:30:00,68.61,68.67,68.58,68.66,38335.0,55.9059,55.9548,55.8815,55.9467,38335.0
2018-06-06 12:35:00,68.65,68.69,68.56,68.58,33240.0,55.9385,55.9711,55.8652,55.8815,33240.0
2018-06-06 12:40:00,68.58,68.73,68.56,68.73,33695.0,55.8815,56.0037,55.8652,56.0037,33695.0
2018-06-06 12:45:00,68.75,68.76,68.67,68.74,37888.0,56.02,56.0282,55.9548,56.0119,37888.0
2018-06-06 12:50:00,68.73,68.74,68.66,68.67,25356.0,56.0037,56.0119,55.9467,55.9548,25356.0
2018-06-06 12:55:00,68.67,68.77,68.66,68.74,35125.0,55.9548,56.0363,55.9467,56.0119,35125.0
2018-06-06 13:00:00,68.73,68.76,68.68,68.74,27505.0,56.0037,56.0282,55.963,56.0119,27505.0
2018-06-06 13:05:00,68.76,68.83,68.74,68.82,31552.0,56.0282,56.0852,56.0119,56.0771,31552.0
2018-06-06 13:10:00,68.82,68.87,68.81,68.86,26924.0,56.0771,56.1178,56.0689,56.1097,26924.0
2018-06-06 13:15:00,68.88,68.88,68.83,68.85,26920.0,56.126,56.126,56.0852,56.1015,26920.0
2018-06-06 13:20:00,68.84,68.87,68.77,68.87,33342.0,56.0934,56.1178,56.0363,56.1178,33342.0
2018-06-06 13:25:00,68.88,68.88,68.79,68.8,31886.0,56.126,56.126,56.0526,56.0608,31886.0
2018-06-06 13:30:00,68.8,68.87,68.78,68.87,48149.0,56.0608,56.1178,56.0445,56.1178,48149.0
2018-06-06 13:35:00,68.87,68.97,68.86,68.96,43787.0,56.1178,56.1993,56.1097,56.1911,43787.0
2018-06-06 13:40:00,68.97,68.99,68.89,68.94,93135.0,56.1993,56.2156,56.1341,56.1748,93135.0
2018-06-06 13:45:00,68.94,69.0,68.92,68.95,29655.0,56.1748,56.2237,56.1585,56.183,29655.0
2018-06-06 13:50:00,68.95,68.95,68.84,68.88,53072.0,56.183,56.183,56.0934,56.126,53072.0
2018-06-06 13:55:00,68.88,68.88,68.81,68.87,34662.0,56.126,56.126,56.0689,56.1178,34662.0
2018-06-06 14:00:00,68.87,68.87,68.76,68.84,60793.0,56.1178,56.1178,56.0282,56.0934,60793.0
2018-06-06 14:05:00,68.84,68.85,68.78,68.81,30791.0,56.0934,56.1015,56.0445,56.0689,30791.0
2018-06-06 14:10:00,68.82,68.83,68.78,68.82,30033.0,56.0771,56.0852,56.0445,56.0771,30033.0
2018-06-06 14:15:00,68.81,68.83,68.78,68.8,71902.0,56.0689,56.0852,56.0445,56.0608,71902.0
2018-06-06 14:20:00,68.8,68.87,68.79,68.85,24862.0,56.0608,56.1178,56.0526,56.1015,24862.0
2018-06-06 14:25:00,68.84,68.92,68.84,68.91,33575.0,56.0934,56.1585,56.0934,56.1504,33575.0
2018-06-06 14:30:00,68.92,68.99,68.92,68.94,71876.0,56.1585,56.2156,56.1585,56.1748,71876.0
2018-06-06 14:35:00,68.93,69.01,68.92,69.0,53176.0,56.1667,56.2319,56.1585,56.2237,53176.0
2018-06-06 14:40:00,69.0,69.06,68.99,69.05,100964.0,56.2237,56.2726,56.2156,56.2645,100964.0
2018-06-06 14:45:00,69.05,69.06,69.02,69.03,40344.0,56.2645,56.2726,56.24,56.2482,40344.0
2018-06-06 14:50:00,69.03,69.04,68.97,68.98,80707.0,56.2482,56.2563,56.1993,56.2074,80707.0
2018-06-06 14:55:00,68.97,69.0,68.93,68.94,34802.0,56.1993,56.2237,56.1667,56.1748,34802.0
2018-06-06 15:00:00,68.94,68.94,68.86,68.9,22781.0,56.1748,56.1748,56.1097,56.1423,22781.0
2018-06-06 15:05:00,68.91,68.93,68.82,68.83,26374.0,56.1504,56.1667,56.0771,56.0852,26374.0
2018-06-06 15:10:00,68.82,68.86,68.8,68.81,28979.0,56.0771,56.1097,56.0608,56.0689,28979.0
2018-06-06 15:15:00,68.81,68.93,68.8,68.92,38847.0,56.0689,56.1667,56.0608,56.1585,38847.0
2018-06-06 15:20:00,68.92,68.93,68.86,68.89,83276.0,56.1585,56.1667,56.1097,56.1341,83276.0
2018-06-06 15:25:00,68.9,68.91,68.86,68.89,37635.0,56.1423,56.1504,56.1097,56.1341,37635.0
2018-06-06 15:30:00,68.89,68.91,68.87,68.88,31343.0,56.1341,56.1504,56.1178,56.126,31343.0
2018-06-06 15:35:00,68.88,68.91,68.86,68.89,42173.0,56.126,56.1504,56.1097,56.1341,42173.0
2018-06-06 15:40:00,68.89,68.92,68.85,68.85,52203.0,56.1341,56.1585,56.1015,56.1015,52203.0
2018-06-06 15:45:00,68.86,68.86,68.79,68.81,145001.0,56.1097,56.1097,56.0526,56.0689,145001.0
2018-06-06 15:50:00,68.81,68.88,68.79,68.84,127010.0,56.0689,56.126,56.0526,56.0934,127010.0
2018-06-06 15:55:00,68.84,68.95,68.83,68.91,390536.0,56.0934,56.183,56.0852,56.1504,390536.0
2018-06-07 09:30:00,69.37,69.72,69.13,69.43,181837.0,56.5252,56.8104,56.3297,56.5741,181837.0
2018-06-07 09:35:00,69.43,69.59,69.37,69.52,139289.0,56.5741,56.7045,56.5252,56.6475,139289.0
2018-06-07 09:40:00,69.53,69.65,69.4,69.62,94074.0,56.6556,56.7534,56.5497,56.7289,94074.0
2018-06-07 09:45:00,69.63,69.64,69.48,69.53,57218.0,56.7371,56.7452,56.6149,56.6556,57218.0
2018-06-07 09:50:00,69.52,69.52,69.35,69.43,90120.0,56.6475,56.6475,56.5089,56.5741,90120.0
2018-06-07 09:55:00,69.45,69.59,69.43,69.54,129110.0,56.5904,56.7045,56.5741,56.6637,129110.0
2018-06-07 10:00:00,69.55,69.62,69.52,69.57,66063.0,56.6719,56.7289,56.6475,56.6882,66063.0
2018-06-07 10:05:00,69.57,69.72,69.48,69.69,130199.0,56.6882,56.8104,56.6149,56.786,130199.0
2018-06-07 10:10:00,69.7,69.7,69.56,69.58,93653.0,56.7941,56.7941,56.68,56.6963,93653.0
2018-06-07 10:15:00,69.59,69.75,69.56,69.74,98850.0,56.7045,56.8349,56.68,56.8267,98850.0
2018-06-07 10:20:00,69.75,69.75,69.57,69.64,85163.0,56.8349,56.8349,56.6882,56.7452,85163.0
2018-06-07 10:25:00,69.64,69.73,69.64,69.65,114022.0,56.7452,56.8186,56.7452,56.7534,114022.0
2018-06-07 10:30:00,69.66,69.67,69.4,69.42,56162.0,56.7615,56.7697,56.5497,56.566,56162.0
2018-06-07 10:35:00,69.42,69.47,69.31,69.42,49599.0,56.566,56.6067,56.4763,56.566,49599.0
2018-06-07 10:40:00,69.4,69.49,69.29,69.45,65736.0,56.5497,56.623,56.46,56.5904,65736.0
2018-06-07 10:45:00,69.46,69.54,69.37,69.52,44218.0,56.5986,56.6637,56.5252,56.6475,44218.0
2018-06-07 10:50:00,69.52,69.62,69.5,69.57,90178.0,56.6475,56.7289,56.6312,56.6882,90178.0
2018-06-07 10:55:00,69.57,69.61,69.51,69.52,39927.0,56.6882,56.7208,56.6393,56.6475,39927.0
2018-06-07 11:00:00,69.54,69.55,69.48,69.54,30377.0,56.6637,56.6719,56.6149,56.6637,30377.0
2018-06-07 11:05:00,69.55,69.61,69.51,69.56,35840.0,56.6719,56.7208,56.6393,56.68,35840.0
2018-06-07 11:10:00,69.57,69.73,69.57,69.66,110581.0,56.6882,56.8186,56.6882,56.7615,110581.0
2018-06-07 11:15:00,69.67,69.72,69.59,69.7,134575.0,56.7697,56.8104,56.7045,56.7941,134575.0
2018-06-07 11:20:00,69.72,69.76,69.65,69.68,110997.0,56.8104,56.843,56.7534,56.7778,110997.0
2018-06-07 11:25:00,69.67,69.7,69.58,69.61,22607.0,56.7697,56.7941,56.6963,56.7208,22607.0
2018-06-07 11:30:00,69.61,69.68,69.58,69.65,70052.0,56.7208,56.7778,56.6963,56.7534,70052.0
2018-06-07 11:35:00,69.64,69.75,69.64,69.75,68546.0,56.7452,56.8349,56.7452,56.8349,68546.0
2018-06-07 11:40:00,69.75,69.78,69.64,69.66,83884.0,56.8349,56.8593,56.7452,56.7615,83884.0
2018-06-07 11:45:00,69.65,69.75,69.59,69.7,89104.0,56.7534,56.8349,56.7045,56.7941,89104.0
2018-06-07 11:50:00,69.69,69.81,69.69,69.78,49114.0,56.786,56.8838,56.786,56.8593,49114.0
2018-06-07 11:55:00,69.78,69.97,69.75,69.96,93925.0,56.8593,57.0141,56.8349,57.006,93925.0
2018-06-07 12:00:00,69.97,70.04,69.94,69.97,93911.0,57.0141,57.0712,56.9897,57.0141,93911.0
2018-06-07 12:05:00,69.98,70.01,69.92,69.98,49537.0,57.0223,57.0467,56.9734,57.0223,49537.0
2018-06-07 12:10:00,69.98,70.02,69.91,69.95,76147.0,57.0223,57.0549,56.9652,56.9978,76147.0
2018-06-07 12:15:00,69.95,70.0,69.87,69.97,79227.0,56.9978,57.0386,56.9326,57.0141,79227.0
2018-06-07 12:20:00,69.98,70.03,69.94,70.02,42452.0,57.0223,57.063,56.9897,57.0549,42452.0
2018-06-07 12:25:00,70.03,70.09,69.97,70.03,96645.0,57.063,57.1119,57.0141,57.063,96645.0
2018-06-07 12:30:00,70.03,70.07,69.94,69.96,64924.0,57.063,57.0956,56.9897,57.006,64924.0
2018-06-07 12:35:00,69.96,70.1,69.94,70.1,43715.0,57.006,57.1201,56.9897,57.1201,43715.0
2018-06-07 12:40:00,70.1,70.28,70.07,70.24,181300.0,57.1201,57.2667,57.0956,57.2341,181300.0
2018-06-07 12:45:00,70.25,70.29,70.05,70.05,133034.0,57.2423,57.2749,57.0793,57.0793,133034.0
2018-06-07 12:50:00,70.05,70.06,69.95,69.98,130922.0,57.0793,57.0875,56.9978,57.0223,130922.0
2018-06-07 12:55:00,69.97,69.98,69.85,69.92,118977.0,57.0141,57.0223,56.9163,56.9734,118977.0
2018-06-07 13:00:00,69.91,69.91,69.83,69.84,99653.0,56.9652,56.9652,56.9001,56.9082,99653.0
2018-06-07 13:05:00,69.83,69.84,69.69,69.7,69824.0,56.9001,56.9082,56.786,56.7941,69824.0
2018-06-07 13:10:00,69.7,69.8,69.68,69.78,48357.0,56.7941,56.8756,56.7778,56.8593,48357.0
2018-06-07 13:15:00,69.79,69.86,69.75,69.84,54893.0,56.8675,56.9245,56.8349,56.9082,54893.0
2018-06-07 13:20:00,69.83,69.91,69.8,69.85,86574.0,56.9001,56.9652,56.8756,56.9163,86574.0
2018-06-07 13:25:00,69.86,69.86,69.76,69.77,39156.0,56.9245,56.9245,56.843,56.8512,39156.0
2018-06-07 13:30:00,69.76,69.77,69.69,69.77,44587.0,56.843,56.8512,56.786,56.8512,44587.0
2018-06-07 13:35:00,69.77,69.78,69.56,69.6,68900.0,56.8512,56.8593,56.68,56.7126,68900.0
2018-06-07 13:40:00,69.59,69.6,69.49,69.57,38087.0,56.7045,56.7126,56.623,56.6882,38087.0
2018-06-07 13:45:00,69.56,69.69,69.54,69.69,37286.0,56.68,56.786,56.6637,56.786,37286.0
2018-06-07 13:50:00,69.68,69.68,69.53,69.54,37284.0,56.7778,56.7778,56.6556,56.6637,37284.0
2018-06-07 13:55:00,69.54,69.58,69.47,69.51,43786.0,56.6637,56.6963,56.6067,56.6393,43786.0
2018-06-07 14:00:00,69.5,69.66,69.49,69.66,47639.0,56.6312,56.7615,56.623,56.7615,47639.0
2018-06-07 14:05:00,69.66,69.73,69.64,69.7,36052.0,56.7615,56.8186,56.7452,56.7941,36052.0
2018-06-07 14:10:00,69.71,69.82,69.71,69.78,34534.0,56.8023,56.8919,56.8023,56.8593,34534.0
2018-06-07 14:15:00,69.77,69.79,69.72,69.74,35784.0,56.8512,56.8675,56.8104,56.8267,35784.0
2018-06-07 14:20:00,69.74,69.75,69.69,69.75,76778.0,56.8267,56.8349,56.786,56.8349,76778.0
2018-06-07 14:25:00,69.75,69.77,69.72,69.75,56265.0,56.8349,56.8512,56.8104,56.8349,56265.0
2018-06-07 14:30:00,69.75,69.75,69.67,69.69,35899.0,56.8349,56.8349,56.7697,56.786,35899.0
2018-06-07 14:35:00,69.7,69.74,69.68,69.69,22865.0,56.7941,56.8267,56.7778,56.786,22865.0
2018-06-07 14:40:00,69.68,69.69,69.64,69.67,53240.0,56.7778,56.786,56.7452,56.7697,53240.0
2018-06-07 14:45:00,69.68,69.7,69.66,69.7,32702.0,56.7778,56.7941,56.7615,56.7941,32702.0
2018-06-07 14:50:00,69.7,69.76,69.69,69.72,55604.0,56.7941,56.843,56.786,56.8104,55604.0
2018-06-07 14:55:00,69.72,69.76,69.71,69.74,121840.0,56.8104,56.843,56.8023,56.8267,121840.0
2018-06-07 15:00:00,69.75,69.75,69.71,69.72,54380.0,56.8349,56.8349,56.8023,56.8104,54380.0
2018-06-07 15:05:00,69.71,69.72,69.66,69.67,56437.0,56.8023,56.8104,56.7615,56.7697,56437.0
2018-06-07 15:10:00,69.68,69.75,69.67,69.74,65104.0,56.7778,56.8349,56.7697,56.8267,65104.0
2018-06-07 15:15:00,69.73,69.8,69.73,69.8,95362.0,56.8186,56.8756,56.8186,56.8756,95362.0
2018-06-07 15:20:00,69.79,69.79,69.75,69.75,40642.0,56.8675,56.8675,56.8349,56.8349,40642.0
2018-06-07 15:25:00,69.76,69.79,69.73,69.76,57673.0,56.843,56.8675,56.8186,56.843,57673.0
2018-06-07 15:30:00,69.75,69.77,69.73,69.75,77677.0,56.8349,56.8512,56.8186,56.8349,77677.0
2018-06-07 15:35:00,69.75,69.8,69.74,69.8,112366.0,56.8349,56.8756,56.8267,56.8756,112366.0
2018-06-07 15:40:00,69.8,69.8,69.7,69.73,154028.0,56.8756,56.8756,56.7941,56.8186,154028.0
2018-06-07 15:45:00,69.73,69.8,69.71,69.74,226275.0,56.8186,56.8756,56.8023,56.8267,226275.0
2018-06-07 15:50:00,69.75,69.82,69.69,69.69,135331.0,56.8349,56.8919,56.786,56.786,135331.0
2018-06-07 15:55:00,69.69,69.71,69.49,69.55,644913.0,56.786,56.8023,56.623,56.6719,644913.0
2018-06-08 09:30:00,69.9,70.09,69.39,69.49,127754.0,56.9571,57.1119,56.5415,56.623,127754.0
2018-06-08 09:35:00,69.51,69.6,69.23,69.28,56847.0,56.6393,56.7126,56.4111,56.4519,56847.0
2018-06-08 09:40:00,69.31,69.42,69.12,69.23,41164.0,56.4763,56.566,56.3215,56.4111,41164.0
2018-06-08 09:45:00,69.23,69.29,69.06,69.08,94351.0,56.4111,56.46,56.2726,56.2889,94351.0
2018-06-08 09:50:00,69.07,69.13,68.97,69.12,68322.0,56.2808,56.3297,56.1993,56.3215,68322.0
2018-06-08 09:55:00,69.11,69.63,69.07,69.58,54131.0,56.3134,56.7371,56.2808,56.6963,54131.0
2018-06-08 10:00:00,69.58,69.75,69.42,69.45,142771.0,56.6963,56.8349,56.566,56.5904,142771.0
2018-06-08 10:05:00,69.46,69.55,69.43,69.53,61071.0,56.5986,56.6719,56.5741,56.6556,61071.0
2018-06-08 10:10:00,69.54,69.54,69.23,69.32,95283.0,56.6637,56.6637,56.4111,56.4845,95283.0
2018-06-08 10:15:00,69.32,69.35,69.24,69.33,34357.0,56.4845,56.5089,56.4193,56.4926,34357.0
2018-06-08 10:20:00,69.34,69.51,69.34,69.48,66934.0,56.5008,56.6393,56.5008,56.6149,66934.0
2018-06-08 10:25:00,69.47,69.5,69.36,69.39,40091.0,56.6067,56.6312,56.5171,56.5415,40091.0
2018-06-08 10:30:00,69.38,69.49,69.35,69.37,38925.0,56.5334,56.623,56.5089,56.5252,38925.0
2018-06-08 10:35:00,69.36,69.47,69.31,69.31,41802.0,56.5171,56.6067,56.4763,56.4763,41802.0
2018-06-08 10:40:00,69.32,69.33,69.19,69.31,53058.0,56.4845,56.4926,56.3786,56.4763,53058.0
2018-06-08 10:45:00,69.3,69.35,69.22,69.23,47526.0,56.4682,56.5089,56.403,56.4111,47526.0
2018-06-08 10:50:00,69.24,69.37,69.23,69.3,41030.0,56.4193,56.5252,56.4111,56.4682,41030.0
2018-06-08 10:55:00,69.31,69.35,69.11,69.16,75508.0,56.4763,56.5089,56.3134,56.3541,75508.0
2018-06-08 11:00:00,69.15,69.18,68.96,69.07,62562.0,56.346,56.3704,56.1911,56.2808,62562.0
2018-06-08 11:05:00,69.08,69.23,69.01,69.18,48492.0,56.2889,56.4111,56.2319,56.3704,48492.0
2018-06-08 11:10:00,69.18,69.23,69.12,69.22,30003.0,56.3704,56.4111,56.3215,56.403,30003.0
2018-06-08 11:15:00,69.21,69.23,69.16,69.22,35245.0,56.3949,56.4111,56.3541,56.403,35245.0
2018-06-08 11:20:00,69.22,69.4,69.21,69.4,35088.0,56.403,56.5497,56.3949,56.5497,35088.0
2018-06-08 11:25:00,69.39,69.47,69.36,69.47,24336.0,56.5415,56.6067,56.5171,56.6067,24336.0
2018-06-08 11:30:00,69.46,69.46,69.33,69.37,29732.0,56.5986,56.5986,56.4926,56.5252,29732.0
2018-06-08 11:35:00,69.38,69.41,69.28,69.29,41567.0,56.5334,56.5578,56.4519,56.46,41567.0
2018-06-08 11:40:00,69.29,69.53,69.27,69.52,40794.0,56.46,56.6556,56.4437,56.6475,40794.0
2018-06-08 11:45:00,69.52,69.52,69.41,69.41,32949.0,56.6475,56.6475,56.5578,56.5578,32949.0
2018-06-08 11:50:00,69.41,69.41,69.26,69.3,64361.0,56.5578,56.5578,56.4356,56.4682,64361.0
2018-06-08 11:55:00,69.29,69.35,69.27,69.32,38614.0,56.46,56.5089,56.4437,56.4845,38614.0
2018-06-08 12:00:00,69.33,69.36,69.21,69.21,24810.0,56.4926,56.5171,56.3949,56.3949,24810.0
2018-06-08 12:05:00,69.22,69.26,69.14,69.22,25240.0,56.403,56.4356,56.3378,56.403,25240.0
2018-06-08 12:10:00,69.23,69.29,69.17,69.28,21994.0,56.4111,56.46,56.3623,56.4519,21994.0
2018-06-08 12:15:00,69.27,69.27,69.2,69.2,14318.0,56.4437,56.4437,56.3867,56.3867,14318.0
2018-06-08 12:20:00,69.22,69.24,69.18,69.23,27585.0,56.403,56.4193,56.3704,56.4111,27585.0
2018-06-08 12:25:00,69.22,69.32,69.2,69.29,29655.0,56.403,56.4845,56.3867,56.46,29655.0
2018-06-08 12:30:00,69.28,69.34,69.27,69.33,19398.0,56.4519,56.5008,56.4437,56.4926,19398.0
2018-06-08 12:35:00,69.34,69.36,69.31,69.32,12833.0,56.5008,56.5171,56.4763,56.4845,12833.0
2018-06-08 12:40:00,69.32,69.35,69.26,69.33,17128.0,56.4845,56.5089,56.4356,56.4926,17128.0
2018-06-08 12:45:00,69.36,69.37,69.28,69.29,22816.0,56.5171,56.5252,56.4519,56.46,22816.0
2018-06-08 12:50:00,69.29,69.33,69.22,69.24,15967.0,56.46,56.4926,56.403,56.4193,15967.0
2018-06-08 12:55:00,69.25,69.27,69.19,69.26,27021.0,56.4274,56.4437,56.3786,56.4356,27021.0
2018-06-08 13:00:00,69.26,69.27,69.2,69.2,13590.0,56.4356,56.4437,56.3867,56.3867,13590.0
2018-06-08 13:05:00,69.21,69.31,69.21,69.25,19425.0,56.3949,56.4763,56.3949,56.4274,19425.0
2018-06-08 13:10:00,69.25,69.26,69.19,69.22,31416.0,56.4274,56.4356,56.3786,56.403,31416.0
2018-06-08 13:15:00,69.22,69.25,69.2,69.2,20266.0,56.403,56.4274,56.3867,56.3867,20266.0
2018-06-08 13:20:00,69.2,69.31,69.19,69.29,22651.0,56.3867,56.4763,56.3786,56.46,22651.0
2018-06-08 13:25:00,69.28,69.39,69.26,69.38,25653.0,56.4519,56.5415,56.4356,56.5334,25653.0
2018-06-08 13:30:00,69.39,69.52,69.36,69.52,23858.0,56.5415,56.6475,56.5171,56.6475,23858.0
2018-06-08 13:35:00,69.52,69.52,69.4,69.42,22234.0,56.6475,56.6475,56.5497,56.566,22234.0
2018-06-08 13:40:00,69.43,69.47,69.41,69.46,17225.0,56.5741,56.6067,56.5578,56.5986,17225.0
2018-06-08 13:45:00,69.46,69.55,69.44,69.47,25260.0,56.5986,56.6719,56.5823,56.6067,25260.0
2018-06-08 13:50:00,69.48,69.5,69.37,69.44,57281.0,56.6149,56.6312,56.5252,56.5823,57281.0
2018-06-08 13:55:00,69.44,69.49,69.4,69.46,21954.0,56.5823,56.623,56.5497,56.5986,21954.0
2018-06-08 14:00:00,69.46,69.52,69.43,69.44,31956.0,56.5986,56.6475,56.5741,56.5823,31956.0
2018-06-08 14:05:00,69.45,69.48,69.44,69.45,14861.0,56.5904,56.6149,56.5823,56.5904,14861.0
2018-06-08 14:10:00,69.46,69.53,69.43,69.53,41611.0,56.5986,56.6556,56.5741,56.6556,41611.0
2018-06-08 14:15:00,69.53,69.55,69.49,69.52,22263.0,56.6556,56.6719,56.623,56.6475,22263.0
2018-06-08 14:20:00,69.53,69.55,69.5,69.52,31548.0,56.6556,56.6719,56.6312,56.6475,31548.0
2018-06-08 14:25:00,69.53,69.54,69.4,69.45,25117.0,56.6556,56.6637,56.5497,56.5904,25117.0
2018-06-08 14:30:00,69.44,69.48,69.4,69.41,21067.0,56.5823,56.6149,56.5497,56.5578,21067.0
2018-06-08 14:35:00,69.42,69.44,69.39,69.44,20511.0,56.566,56.5823,56.5415,56.5823,20511.0
2018-06-08 14:40:00,69.44,69.47,69.38,69.4,29915.0,56.5823,56.6067,56.5334,56.5497,29915.0
2018-06-08 14:45:00,69.4,69.47,69.39,69.46,23348.0,56.5497,56.6067,56.5415,56.5986,23348.0
2018-06-08 14:50:00,69.46,69.49,69.44,69.45,29579.0,56.5986,56.623,56.5823,56.5904,29579.0
2018-06-08 14:55:00,69.45,69.47,69.4,69.46,26862.0,56.5904,56.6067,56.5497,56.5986,26862.0
2018-06-08 15:00:00,69.46,69.47,69.42,69.44,16615.0,56.5986,56.6067,56.566,56.5823,16615.0
2018-06-08 15:05:00,69.45,69.48,69.41,69.45,23581.0,56.5904,56.6149,56.5578,56.5904,23581.0
2018-06-08 15:10:00,69.46,69.54,69.45,69.51,25729.0,56.5986,56.6637,56.5904,56.6393,25729.0
2018-06-08 15:15:00,69.51,69.54,69.49,69.54,20487.0,56.6393,56.6637,56.623,56.6637,20487.0
2018-06-08 15:20:00,69.54,69.56,69.5,69.53,37327.0,56.6637,56.68,56.6312,56.6556,37327.0
2018-06-08 15:25:00,69.52,69.59,69.49,69.58,34713.0,56.6475,56.7045,56.623,56.6963,34713.0
2018-06-08 15:30:00,69.58,69.59,69.55,69.57,34223.0,56.6963,56.7045,56.6719,56.6882,34223.0
2018-06-08 15:35:00,69.57,69.57,69.44,69.45,46049.0,56.6882,56.6882,56.5823,56.5904,46049.0
2018-06-08 15:40:00,69.45,69.62,69.44,69.59,124689.0,56.5904,56.7289,56.5823,56.7045,124689.0
2018-06-08 15:45:00,69.59,69.6,69.45,69.46,75903.0,56.7045,56.7126,56.5904,56.5986,75903.0
2018-06-08 15:50:00,69.47,69.52,69.41,69.42,174572.0,56.6067,56.6475,56.5578,56.566,174572.0
2018-06-08 15:55:00,69.42,69.49,69.37,69.44,393590.0,56.566,56.623,56.5252,56.5823,393590.0
2018-06-11 09:30:00,69.48,69.48,69.23,69.3,113496.0,56.6149,56.6149,56.4111,56.4682,113496.0
2018-06-11 09:35:00,69.3,69.3,69.11,69.22,46626.0,56.4682,56.4682,56.3134,56.403,46626.0
2018-06-11 09:40:00,69.22,69.56,69.2,69.54,46750.0,56.403,56.68,56.3867,56.6637,46750.0
2018-06-11 09:45:00,69.54,69.73,69.51,69.73,56481.0,56.6637,56.8186,56.6393,56.8186,56481.0
2018-06-11 09:50:00,69.73,69.77,69.64,69.69,72406.0,56.8186,56.8512,56.7452,56.786,72406.0
2018-06-11 09:55:00,69.69,70.04,69.68,69.98,107554.0,56.786,57.0712,56.7778,57.0223,107554.0
2018-06-11 10:00:00,69.98,70.09,69.85,70.0,552612.0,57.0223,57.1119,56.9163,57.0386,552612.0
2018-06-11 10:05:00,69.99,70.16,69.96,70.13,66985.0,57.0304,57.1689,57.006,57.1445,66985.0
2018-06-11 10:10:00,70.13,70.27,70.08,70.14,83720.0,57.1445,57.2586,57.1038,57.1526,83720.0
2018-06-11 10:15:00,70.13,70.13,69.97,69.98,34940.0,57.1445,57.1445,57.0141,57.0223,34940.0
2018-06-11 10:20:00,70.0,70.12,69.83,70.1,54902.0,57.0386,57.1364,56.9001,57.1201,54902.0
2018-06-11 10:25:00,70.08,70.16,70.04,70.11,27606.0,57.1038,57.1689,57.0712,57.1282,27606.0
2018-06-11 10:30:00,70.13,70.13,69.98,69.98,27771.0,57.1445,57.1445,57.0223,57.0223,27771.0
2018-06-11 10:35:00,69.99,70.03,69.93,69.97,42727.0,57.0304,57.063,56.9815,57.0141,42727.0
2018-06-11 10:40:00,69.97,70.01,69.89,69.91,41974.0,57.0141,57.0467,56.9489,56.9652,41974.0
2018-06-11 10:45:00,69.91,69.97,69.88,69.89,55666.0,56.9652,57.0141,56.9408,56.9489,55666.0
2018-06-11 10:50:00,69.89,69.93,69.82,69.88,51506.0,56.9489,56.9815,56.8919,56.9408,51506.0
2018-06-11 10:55:00,69.87,69.91,69.83,69.89,57555.0,56.9326,56.9652,56.9001,56.9489,57555.0
2018-06-11 11:00:00,69.88,69.88,69.78,69.81,49227.0,56.9408,56.9408,56.8593,56.8838,49227.0
2018-06-11 11:05:00,69.81,69.82,69.75,69.8,67113.0,56.8838,56.8919,56.8349,56.8756,67113.0
2018-06-11 11:10:00,69.8,69.95,69.77,69.9,53058.0,56.8756,56.9978,56.8512,56.9571,53058.0
2018-06-11 11:15:00,69.91,69.94,69.83,69.9,95003.0,56.9652,56.9897,56.9001,56.9571,95003.0
2018-06-11 11:20:00,69.9,70.01,69.85,70.01,40453.0,56.9571,57.0467,56.9163,57.0467,40453.0
2018-06-11 11:25:00,70.0,70.0,69.93,69.98,31834.0,57.0386,57.0386,56.9815,57.0223,31834.0
2018-06-11 11:30:00,69.97,69.98,69.88,69.97,41994.0,57.0141,57.0223,56.9408,57.0141,41994.0
2018-06-11 11:35:00,69.96,70.13,69.91,70.13,61136.0,57.006,57.1445,56.9652,57.1445,61136.0
2018-06-11 11:40:00,70.14,70.22,70.12,70.19,54032.0,57.1526,57.2178,57.1364,57.1934,54032.0
2018-06-11 11:45:00,70.19,70.21,70.14,70.17,44378.0,57.1934,57.2097,57.1526,57.1771,44378.0
2018-06-11 11:50:00,70.18,70.2,70.13,70.16,50159.0,57.1852,57.2015,57.1445,57.1689,50159.0
2018-06-11 11:55:00,70.16,70.28,70.15,70.28,52139.0,57.1689,57.2667,57.1608,57.2667,52139.0
2018-06-11 12:00:00,70.28,70.3,70.24,70.26,44126.0,57.2667,57.283,57.2341,57.2504,44126.0
2018-06-11 12:05:00,70.26,70.27,70.23,70.27,35120.0,57.2504,57.2586,57.226,57.2586,35120.0
2018-06-11 12:10:00,70.26,70.26,70.2,70.23,31674.0,57.2504,57.2504,57.2015,57.226,31674.0
2018-06-11 12:15:00,70.23,70.27,70.21,70.22,13630.0,57.226,57.2586,57.2097,57.2178,13630.0
2018-06-11 12:20:00,70.22,70.25,70.22,70.25,16600.0,57.2178,57.2423,57.2178,57.2423,16600.0
2018-06-11 12:25:00,70.25,70.31,70.23,70.31,27327.0,57.2423,57.2912,57.226,57.2912,27327.0
2018-06-11 12:30:00,70.31,70.31,70.23,70.26,25985.0,57.2912,57.2912,57.226,57.2504,25985.0
2018-06-11 12:35:00,70.27,70.3,70.25,70.29,26882.0,57.2586,57.283,57.2423,57.2749,26882.0
2018-06-11 12:40:00,70.3,70.38,70.3,70.37,50468.0,57.283,57.3482,57.283,57.3401,50468.0
2018-06-11 12:45:00,70.38,70.44,70.36,70.4,53818.0,57.3482,57.3971,57.3319,57.3645,53818.0
2018-06-11 12:50:00,70.38,70.42,70.34,70.35,39085.0,57.3482,57.3808,57.3156,57.3238,39085.0
2018-06-11 12:55:00,70.36,70.36,70.28,70.29,39407.0,57.3319,57.3319,57.2667,57.2749,39407.0
2018-06-11 13:00:00,70.28,70.32,70.22,70.24,43410.0,57.2667,57.2993,57.2178,57.2341,43410.0
2018-06-11 13:05:00,70.24,70.25,70.21,70.22,63485.0,57.2341,57.2423,57.2097,57.2178,63485.0
2018-06-11 13:10:00,70.21,70.23,70.1,70.17,66398.0,57.2097,57.226,57.1201,57.1771,66398.0
2018-06-11 13:15:00,70.18,70.19,70.08,70.11,32606.0,57.1852,57.1934,57.1038,57.1282,32606.0
2018-06-11 13:20:00,70.11,70.13,70.07,70.09,40640.0,57.1282,57.1445,57.0956,57.1119,40640.0
2018-06-11 13:25:00,70.09,70.11,70.06,70.1,29662.0,57.1119,57.1282,57.0875,57.1201,29662.0
2018-06-11 13:30:00,70.1,70.15,70.1,70.13,29302.0,57.1201,57.1608,57.1201,57.1445,29302.0
2018-06-11 13:35:00,70.13,70.19,70.12,70.18,37396.0,57.1445,57.1934,57.1364,57.1852,37396.0
2018-06-11 13:40:00,70.18,70.2,70.1,70.16,85543.0,57.1852,57.2015,57.1201,57.1689,85543.0
2018-06-11 13:45:00,70.17,70.19,70.1,70.11,57390.0,57.1771,57.1934,57.1201,57.1282,57390.0
2018-06-11 13:50:00,70.11,70.11,69.99,70.01,34932.0,57.1282,57.1282,57.0304,57.0467,34932.0
2018-06-11 13:55:00,70.01,70.07,70.01,70.07,20082.0,57.0467,57.0956,57.0467,57.0956,20082.0
2018-06-11 14:00:00,70.09,70.1,70.07,70.09,15364.0,57.1119,57.1201,57.0956,57.1119,15364.0
2018-06-11 14:05:00,70.09,70.12,70.04,70.09,27542.0,57.1119,57.1364,57.0712,57.1119,27542.0
2018-06-11 14:10:00,70.09,70.11,70.04,70.1,34581.0,57.1119,57.1282,57.0712,57.1201,34581.0
2018-06-11 14:15:00,70.1,70.11,70.04,70.07,19433.0,57.1201,57.1282,57.0712,57.0956,19433.0
2018-06-11 14:20:00,70.07,70.11,70.05,70.06,28931.0,57.0956,57.1282,57.0793,57.0875,28931.0
2018-06-11 14:25:00,70.06,70.14,70.06,70.13,32992.0,57.0875,57.1526,57.0875,57.1445,32992.0
2018-06-11 14:30:00,70.12,70.24,70.1,70.21,37264.0,57.1364,57.2341,57.1201,57.2097,37264.0
2018-06-11 14:35:00,70.2,70.26,70.19,70.25,27534.0,57.2015,57.2504,57.1934,57.2423,27534.0
2018-06-11 14:40:00,70.25,70.26,70.2,70.21,32069.0,57.2423,57.2504,57.2015,57.2097,32069.0
2018-06-11 14:45:00,70.22,70.22,70.16,70.22,35320.0,57.2178,57.2178,57.1689,57.2178,35320.0
2018-06-11 14:50:00,70.21,70.22,70.16,70.17,25050.0,57.2097,57.2178,57.1689,57.1771,25050.0
2018-06-11 14:55:00,70.17,70.25,70.16,70.21,29332.0,57.1771,57.2423,57.1689,57.2097,29332.0
2018-06-11 15:00:00,70.21,70.23,70.2,70.23,28569.0,57.2097,57.226,57.2015,57.226,28569.0
2018-06-11 15:05:00,70.22,70.25,70.22,70.25,46590.0,57.2178,57.2423,57.2178,57.2423,46590.0
2018-06-11 15:10:00,70.25,70.27,70.18,70.2,32612.0,57.2423,57.2586,57.1852,57.2015,32612.0
2018-06-11 15:15:00,70.19,70.2,70.16,70.17,30774.0,57.1934,57.2015,57.1689,57.1771,30774.0
2018-06-11 15:20:00,70.17,70.18,70.15,70.16,48659.0,57.1771,57.1852,57.1608,57.1689,48659.0
2018-06-11 15:25:00,70.16,70.23,70.15,70.22,38985.0,57.1689,57.226,57.1608,57.2178,38985.0
2018-06-11 15:30:00,70.22,70.22,70.17,70.17,32781.0,57.2178,57.2178,57.1771,57.1771,32781.0
2018-06-11 15:35:00,70.17,70.22,70.15,70.21,108397.0,57.1771,57.2178,57.1608,57.2097,108397.0
2018-06-11 15:40:00,70.2,70.21,70.12,70.16,105581.0,57.2015,57.2097,57.1364,57.1689,105581.0
2018-06-11 15:45:00,70.17,70.2,70.1,70.11,100857.0,57.1771,57.2015,57.1201,57.1282,100857.0
2018-06-11 15:50:00,70.1,70.11,69.99,70.0,140905.0,57.1201,57.1282,57.0304,57.0386,140905.0
2018-06-11 15:55:00,70.01,70.02,69.85,69.9,529704.0,57.0467,57.0549,56.9163,56.9571,529704.0
2018-06-12 09:30:00,70.0,70.0,69.72,69.8,212919.0,57.0386,57.0386,56.8104,56.8756,212919.0
2018-06-12 09:35:00,69.8,69.98,69.77,69.97,91916.0,56.8756,57.0223,56.8512,57.0141,91916.0
2018-06-12 09:40:00,69.95,70.33,69.9,70.33,90644.0,56.9978,57.3075,56.9571,57.3075,90644.0
2018-06-12 09:45:00,70.35,70.39,70.2,70.29,36183.0,57.3238,57.3564,57.2015,57.2749,36183.0
2018-06-12 09:50:00,70.31,70.35,70.19,70.31,67870.0,57.2912,57.3238,57.1934,57.2912,67870.0
2018-06-12 09:55:00,70.29,70.35,70.23,70.23,28038.0,57.2749,57.3238,57.226,57.226,28038.0
2018-06-12 10:00:00,70.26,70.41,70.24,70.39,25331.0,57.2504,57.3727,57.2341,57.3564,25331.0
2018-06-12 10:05:00,70.4,70.47,70.33,70.33,31877.0,57.3645,57.4215,57.3075,57.3075,31877.0
2018-06-12 10:10:00,70.33,70.43,70.21,70.27,56547.0,57.3075,57.389,57.2097,57.2586,56547.0
2018-06-12 10:15:00,70.27,70.29,70.23,70.25,43550.0,57.2586,57.2749,57.226,57.2423,43550.0
2018-06-12 10:20:00,70.25,70.26,70.03,70.04,95257.0,57.2423,57.2504,57.063,57.0712,95257.0
2018-06-12 10:25:00,70.04,70.14,69.98,70.09,34227.0,57.0712,57.1526,57.0223,57.1119,34227.0
2018-06-12 10:30:00,70.08,70.27,70.07,70.27,27813.0,57.1038,57.2586,57.0956,57.2586,27813.0
2018-06-12 10:35:00,70.26,70.28,70.2,70.23,40032.0,57.2504,57.2667,57.2015,57.226,40032.0
2018-06-12 10:40:00,70.23,70.34,70.22,70.31,51095.0,57.226,57.3156,57.2178,57.2912,51095.0
2018-06-12 10:45:00,70.28,70.29,70.23,70.27,25493.0,57.2667,57.2749,57.226,57.2586,25493.0
2018-06-12 10:50:00,70.28,70.31,70.22,70.23,27686.0,57.2667,57.2912,57.2178,57.226,27686.0
2018-06-12 10:55:00,70.22,70.36,70.21,70.28,38357.0,57.2178,57.3319,57.2097,57.2667,38357.0
2018-06-12 11:00:00,70.28,70.33,70.17,70.18,32729.0,57.2667,57.3075,57.1771,57.1852,32729.0
2018-06-12 11:05:00,70.19,70.21,70.13,70.14,34387.0,57.1934,57.2097,57.1445,57.1526,34387.0
2018-06-12 11:10:00,70.13,70.15,69.97,70.01,58322.0,57.1445,57.1608,57.0141,57.0467,58322.0
2018-06-12 11:15:00,70.0,70.09,69.99,70.09,31575.0,57.0386,57.1119,57.0304,57.1119,31575.0
2018-06-12 11:20:00,70.1,70.11,70.05,70.08,16493.0,57.1201,57.1282,57.0793,57.1038,16493.0
2018-06-12 11:25:00,70.08,70.08,70.0,70.02,34291.0,57.1038,57.1038,57.0386,57.0549,34291.0
2018-06-12 11:30:00,70.03,70.07,69.96,69.96,183677.0,57.063,57.0956,57.006,57.006,183677.0
2018-06-12 11:35:00,69.97,69.97,68.3,68.99,645044.0,57.0141,57.0141,55.6534,56.2156,645044.0
2018-06-12 11:40:00,68.99,69.11,68.08,68.38,605762.0,56.2156,56.3134,55.4741,55.7185,605762.0
2018-06-12 11:45:00,68.38,68.78,68.25,68.7,305677.0,55.7185,56.0445,55.6126,55.9793,305677.0
2018-06-12 11:50:00,68.7,69.13,68.69,69.06,216867.0,55.9793,56.3297,55.9711,56.2726,216867.0
2018-06-12 11:55:00,69.07,69.22,68.93,69.13,168025.0,56.2808,56.403,56.1667,56.3297,168025.0
2018-06-12 12:00:00,69.13,69.51,69.12,69.37,118598.0,56.3297,56.6393,56.3215,56.5252,118598.0
2018-06-12 12:05:00,69.37,69.5,69.21,69.22,73065.0,56.5252,56.6312,56.3949,56.403,73065.0
2018-06-12 12:10:00,69.21,69.29,69.15,69.27,72323.0,56.3949,56.46,56.346,56.4437,72323.0
2018-06-12 12:15:00,69.26,69.36,69.15,69.3,43276.0,56.4356,56.5171,56.346,56.4682,43276.0
2018-06-12 12:20:00,69.3,69.41,69.29,69.32,49129.0,56.4682,56.5578,56.46,56.4845,49129.0
2018-06-12 12:25:00,69.3,69.33,69.15,69.17,97096.0,56.4682,56.4926,56.346,56.3623,97096.0
2018-06-12 12:30:00,69.17,69.28,69.16,69.22,62969.0,56.3623,56.4519,56.3541,56.403,62969.0
2018-06-12 12:35:00,69.21,69.21,69.0,69.02,67649.0,56.3949,56.3949,56.2237,56.24,67649.0
2018-06-12 12:40:00,69.02,69.07,69.01,69.04,70584.0,56.24,56.2808,56.2319,56.2563,70584.0
2018-06-12 12:45:00,69.03,69.04,68.95,68.96,62767.0,56.2482,56.2563,56.183,56.1911,62767.0
2018-06-12 12:50:00,68.96,69.0,68.86,68.88,142768.0,56.1911,56.2237,56.1097,56.126,142768.0
2018-06-12 12:55:00,68.89,68.95,68.79,68.8,102788.0,56.1341,56.183,56.0526,56.0608,102788.0
2018-06-12 13:00:00,68.8,68.8,68.63,68.67,71636.0,56.0608,56.0608,55.9222,55.9548,71636.0
2018-06-12 13:05:00,68.67,68.77,68.64,68.69,65527.0,55.9548,56.0363,55.9304,55.9711,65527.0
2018-06-12 13:10:00,68.7,68.79,68.65,68.67,77062.0,55.9793,56.0526,55.9385,55.9548,77062.0
2018-06-12 13:15:00,68.66,68.68,68.57,68.68,78976.0,55.9467,55.963,55.8734,55.963,78976.0
2018-06-12 13:20:00,68.67,68.73,68.6,68.67,67572.0,55.9548,56.0037,55.8978,55.9548,67572.0
2018-06-12 13:25:00,68.67,68.72,68.62,68.68,60684.0,55.9548,55.9956,55.9141,55.963,60684.0
2018-06-12 13:30:00,68.69,68.72,68.45,68.45,74850.0,55.9711,55.9956,55.7756,55.7756,74850.0
2018-06-12 13:35:00,68.45,68.6,68.45,68.51,77628.0,55.7756,55.8978,55.7756,55.8245,77628.0
2018-06-12 13:40:00,68.53,68.59,68.49,68.58,73435.0,55.8408,55.8897,55.8082,55.8815,73435.0
2018-06-12 13:45:00,68.58,68.69,68.52,68.55,100414.0,55.8815,55.9711,55.8326,55.8571,100414.0
2018-06-12 13:50:00,68.56,68.64,68.5,68.56,93932.0,55.8652,55.9304,55.8163,55.8652,93932.0
2018-06-12 13:55:00,68.59,68.72,68.56,68.7,111674.0,55.8897,55.9956,55.8652,55.9793,111674.0
2018-06-12 14:00:00,68.7,68.75,68.59,68.6,156120.0,55.9793,56.02,55.8897,55.8978,156120.0
2018-06-12 14:05:00,68.6,68.6,68.42,68.43,87460.0,55.8978,55.8978,55.7511,55.7593,87460.0
2018-06-12 14:10:00,68.42,68.43,68.31,68.32,62888.0,55.7511,55.7593,55.6615,55.6696,62888.0
2018-06-12 14:15:00,68.32,68.33,68.23,68.23,90368.0,55.6696,55.6778,55.5963,55.5963,90368.0
2018-06-12 14:20:00,68.23,68.31,68.23,68.26,67095.0,55.5963,55.6615,55.5963,55.6208,67095.0
2018-06-12 14:25:00,68.26,68.44,68.25,68.41,125269.0,55.6208,55.7674,55.6126,55.743,125269.0
2018-06-12 14:30:00,68.41,68.41,68.35,68.39,50367.0,55.743,55.743,55.6941,55.7267,50367.0
2018-06-12 14:35:00,68.38,68.47,68.38,68.47,46255.0,55.7185,55.7919,55.7185,55.7919,46255.0
2018-06-12 14:40:00,68.47,68.52,68.46,68.49,64249.0,55.7919,55.8326,55.7837,55.8082,64249.0
2018-06-12 14:45:00,68.49,68.57,68.47,68.51,83211.0,55.8082,55.8734,55.7919,55.8245,83211.0
2018-06-12 14:50:00,68.51,68.52,68.49,68.5,80911.0,55.8245,55.8326,55.8082,55.8163,80911.0
2018-06-12 14:55:00,68.5,68.55,68.48,68.51,53752.0,55.8163,55.8571,55.8,55.8245,53752.0
2018-06-12 15:00:00,68.51,68.59,68.48,68.59,49640.0,55.8245,55.8897,55.8,55.8897,49640.0
2018-06-12 15:05:00,68.59,68.72,68.59,68.69,65829.0,55.8897,55.9956,55.8897,55.9711,65829.0
2018-06-12 15:10:00,68.69,68.74,68.69,68.71,64079.0,55.9711,56.0119,55.9711,55.9874,64079.0
2018-06-12 15:15:00,68.7,68.76,68.67,68.75,94704.0,55.9793,56.0282,55.9548,56.02,94704.0
2018-06-12 15:20:00,68.75,68.79,68.68,68.7,99058.0,56.02,56.0526,55.963,55.9793,99058.0
2018-06-12 15:25:00,68.7,68.82,68.7,68.8,96463.0,55.9793,56.0771,55.9793,56.0608,96463.0
2018-06-12 15:30:00,68.8,68.85,68.72,68.73,86831.0,56.0608,56.1015,55.9956,56.0037,86831.0
2018-06-12 15:35:00,68.73,68.75,68.61,68.62,88481.0,56.0037,56.02,55.9059,55.9141,88481.0
2018-06-12 15:40:00,68.62,68.63,68.46,68.53,153004.0,55.9141,55.9222,55.7837,55.8408,153004.0
2018-06-12 15:45:00,68.53,68.57,68.48,68.51,126965.0,55.8408,55.8734,55.8,55.8245,126965.0
2018-06-12 15:50:00,68.51,68.61,68.5,68.61,137687.0,55.8245,55.9059,55.8163,55.9059,137687.0
2018-06-12 15:55:00,68.61,68.63,68.53,68.59,413033.0,55.9059,55.9222,55.8408,55.8897,413033.0
2018-06-13 09:30:00,67.76,67.87,67.5,67.55,369487.0,55.2133,55.303,55.0015,55.0422,369487.0
2018-06-13 09:35:00,67.52,67.75,67.43,67.73,129500.0,55.0178,55.2052,54.9444,55.1889,129500.0
2018-06-13 09:40:00,67.74,67.9,67.68,67.88,182530.0,55.197,55.3274,55.1482,55.3111,182530.0
2018-06-13 09:45:00,67.89,68.04,67.87,67.95,114437.0,55.3193,55.4415,55.303,55.3682,114437.0
2018-06-13 09:50:00,67.93,68.09,67.91,67.98,99662.0,55.3519,55.4822,55.3356,55.3926,99662.0
2018-06-13 09:55:00,67.97,68.0,67.84,67.84,80661.0,55.3845,55.4089,55.2785,55.2785,80661.0
2018-06-13 10:00:00,67.83,68.15,67.82,68.06,55958.0,55.2704,55.5311,55.2622,55.4578,55958.0
2018-06-13 10:05:00,68.05,68.14,67.95,68.08,58917.0,55.4496,55.523,55.3682,55.4741,58917.0
2018-06-13 10:10:00,68.07,68.16,67.98,67.99,69611.0,55.4659,55.5393,55.3926,55.4008,69611.0
2018-06-13 10:15:00,68.0,68.05,67.97,68.01,83172.0,55.4089,55.4496,55.3845,55.417,83172.0
2018-06-13 10:20:00,68.01,68.01,67.79,67.85,81867.0,55.417,55.417,55.2378,55.2867,81867.0
2018-06-13 10:25:00,67.85,68.09,67.74,68.08,84242.0,55.2867,55.4822,55.197,55.4741,84242.0
2018-06-13 10:30:00,68.09,68.52,68.09,68.39,79316.0,55.4822,55.8326,55.4822,55.7267,79316.0
2018-06-13 10:35:00,68.38,68.51,68.35,68.44,130344.0,55.7185,55.8245,55.6941,55.7674,130344.0
2018-06-13 10:40:00,68.44,68.49,68.35,68.45,73217.0,55.7674,55.8082,55.6941,55.7756,73217.0
2018-06-13 10:45:00,68.45,68.46,68.34,68.45,63084.0,55.7756,55.7837,55.6859,55.7756,63084.0
2018-06-13 10:50:00,68.46,68.49,68.35,68.45,57201.0,55.7837,55.8082,55.6941,55.7756,57201.0
2018-06-13 10:55:00,68.45,68.58,68.34,68.57,61237.0,55.7756,55.8815,55.6859,55.8734,61237.0
2018-06-13 11:00:00,68.57,68.69,68.56,68.64,46591.0,55.8734,55.9711,55.8652,55.9304,46591.0
2018-06-13 11:05:00,68.64,68.64,68.53,68.58,70510.0,55.9304,55.9304,55.8408,55.8815,70510.0
2018-06-13 11:10:00,68.58,68.59,68.51,68.51,70057.0,55.8815,55.8897,55.8245,55.8245,70057.0
2018-06-13 11:15:00,68.52,68.61,68.52,68.57,32386.0,55.8326,55.9059,55.8326,55.8734,32386.0
2018-06-13 11:20:00,68.57,68.69,68.56,68.65,176136.0,55.8734,55.9711,55.8652,55.9385,176136.0
2018-06-13 11:25:00,68.65,68.74,68.64,68.7,87615.0,55.9385,56.0119,55.9304,55.9793,87615.0
2018-06-13 11:30:00,68.7,68.75,68.53,68.56,55668.0,55.9793,56.02,55.8408,55.8652,55668.0
2018-06-13 11:35:00,68.57,68.61,68.48,68.51,46635.0,55.8734,55.9059,55.8,55.8245,46635.0
2018-06-13 11:40:00,68.52,68.54,68.48,68.52,47376.0,55.8326,55.8489,55.8,55.8326,47376.0
2018-06-13 11:45:00,68.52,68.54,68.48,68.53,32384.0,55.8326,55.8489,55.8,55.8408,32384.0
2018-06-13 11:50:00,68.53,68.54,68.46,68.5,34247.0,55.8408,55.8489,55.7837,55.8163,34247.0
2018-06-13 11:55:00,68.5,68.54,68.44,68.44,32162.0,55.8163,55.8489,55.7674,55.7674,32162.0
2018-06-13 12:00:00,68.46,68.46,68.4,68.41,24648.0,55.7837,55.7837,55.7348,55.743,24648.0
2018-06-13 12:05:00,68.4,68.46,68.37,68.43,42918.0,55.7348,55.7837,55.7104,55.7593,42918.0
2018-06-13 12:10:00,68.44,68.46,68.34,68.39,34495.0,55.7674,55.7837,55.6859,55.7267,34495.0
2018-06-13 12:15:00,68.38,68.39,68.32,68.35,41720.0,55.7185,55.7267,55.6696,55.6941,41720.0
2018-06-13 12:20:00,68.37,68.39,68.36,68.38,16227.0,55.7104,55.7267,55.7022,55.7185,16227.0
2018-06-13 12:25:00,68.37,68.39,68.36,68.38,21114.0,55.7104,55.7267,55.7022,55.7185,21114.0
2018-06-13 12:30:00,68.38,68.42,68.34,68.36,30111.0,55.7185,55.7511,55.6859,55.7022,30111.0
2018-06-13 12:35:00,68.36,68.36,68.3,68.31,27355.0,55.7022,55.7022,55.6534,55.6615,27355.0
2018-06-13 12:40:00,68.3,68.33,68.27,68.28,15556.0,55.6534,55.6778,55.6289,55.6371,15556.0
2018-06-13 12:45:00,68.27,68.29,68.18,68.18,16372.0,55.6289,55.6452,55.5556,55.5556,16372.0
2018-06-13 12:50:00,68.17,68.19,68.14,68.19,21892.0,55.5474,55.5637,55.523,55.5637,21892.0
2018-06-13 12:55:00,68.18,68.21,68.13,68.19,25704.0,55.5556,55.58,55.5148,55.5637,25704.0
2018-06-13 13:00:00,68.18,68.23,68.14,68.22,20062.0,55.5556,55.5963,55.523,55.5882,20062.0
2018-06-13 13:05:00,68.22,68.3,68.22,68.28,24449.0,55.5882,55.6534,55.5882,55.6371,24449.0
2018-06-13 13:10:00,68.28,68.3,68.24,68.29,20839.0,55.6371,55.6534,55.6045,55.6452,20839.0
2018-06-13 13:15:00,68.29,68.36,68.29,68.34,21015.0,55.6452,55.7022,55.6452,55.6859,21015.0
2018-06-13 13:20:00,68.33,68.39,68.33,68.38,16568.0,55.6778,55.7267,55.6778,55.7185,16568.0
2018-06-13 13:25:00,68.38,68.42,68.38,68.42,15323.0,55.7185,55.7511,55.7185,55.7511,15323.0
2018-06-13 13:30:00,68.41,68.51,68.4,68.51,25554.0,55.743,55.8245,55.7348,55.8245,25554.0
2018-06-13 13:35:00,68.5,68.55,68.47,68.49,22866.0,55.8163,55.8571,55.7919,55.8082,22866.0
2018-06-13 13:40:00,68.5,68.51,68.48,68.5,16188.0,55.8163,55.8245,55.8,55.8163,16188.0
2018-06-13 13:45:00,68.5,68.52,68.5,68.52,18495.0,55.8163,55.8326,55.8163,55.8326,18495.0
2018-06-13 13:50:00,68.52,68.64,68.51,68.64,46086.0,55.8326,55.9304,55.8245,55.9304,46086.0
2018-06-13 13:55:00,68.63,68.68,68.56,68.68,46892.0,55.9222,55.963,55.8652,55.963,46892.0
2018-06-13 14:00:00,68.66,68.67,68.44,68.46,87903.0,55.9467,55.9548,55.7674,55.7837,87903.0
2018-06-13 14:05:00,68.45,68.46,68.33,68.34,43929.0,55.7756,55.7837,55.6778,55.6859,43929.0
2018-06-13 14:10:00,68.35,68.48,68.35,68.45,41273.0,55.6941,55.8,55.6941,55.7756,41273.0
2018-06-13 14:15:00,68.45,68.45,68.32,68.37,45277.0,55.7756,55.7756,55.6696,55.7104,45277.0
2018-06-13 14:20:00,68.37,68.42,68.34,68.4,37759.0,55.7104,55.7511,55.6859,55.7348,37759.0
2018-06-13 14:25:00,68.41,68.49,68.38,68.48,44131.0,55.743,55.8082,55.7185,55.8,44131.0
2018-06-13 14:30:00,68.47,68.47,68.35,68.38,43233.0,55.7919,55.7919,55.6941,55.7185,43233.0
2018-06-13 14:35:00,68.38,68.43,68.33,68.4,39120.0,55.7185,55.7593,55.6778,55.7348,39120.0
2018-06-13 14:40:00,68.41,68.52,68.41,68.48,71777.0,55.743,55.8326,55.743,55.8,71777.0
2018-06-13 14:45:00,68.47,68.51,68.44,68.49,38842.0,55.7919,55.8245,55.7674,55.8082,38842.0
2018-06-13 14:50:00,68.49,68.53,68.45,68.47,33978.0,55.8082,55.8408,55.7756,55.7919,33978.0
2018-06-13 14:55:00,68.47,68.53,68.47,68.52,60761.0,55.7919,55.8408,55.7919,55.8326,60761.0
2018-06-13 15:00:00,68.53,68.63,68.52,68.61,71687.0,55.8408,55.9222,55.8326,55.9059,71687.0
2018-06-13 15:05:00,68.61,68.64,68.52,68.54,69403.0,55.9059,55.9304,55.8326,55.8489,69403.0
2018-06-13 15:10:00,68.54,68.6,68.5,68.51,58046.0,55.8489,55.8978,55.8163,55.8245,58046.0
2018-06-13 15:15:00,68.51,68.52,68.43,68.46,59574.0,55.8245,55.8326,55.7593,55.7837,59574.0
2018-06-13 15:20:00,68.46,68.5,68.39,68.4,54939.0,55.7837,55.8163,55.7267,55.7348,54939.0
2018-06-13 15:25:00,68.4,68.44,68.33,68.36,100922.0,55.7348,55.7674,55.6778,55.7022,100922.0
2018-06-13 15:30:00,68.36,68.43,68.33,68.43,66083.0,55.7022,55.7593,55.6778,55.7593,66083.0
2018-06-13 15:35:00,68.43,68.43,68.32,68.32,109286.0,55.7593,55.7593,55.6696,55.6696,109286.0
2018-06-13 15:40:00,68.32,68.33,68.28,68.32,136060.0,55.6696,55.6778,55.6371,55.6696,136060.0
2018-06-13 15:45:00,68.32,68.32,68.2,68.21,155280.0,55.6696,55.6696,55.5719,55.58,155280.0
2018-06-13 15:50:00,68.21,68.27,68.1,68.11,320045.0,55.58,55.6289,55.4904,55.4985,320045.0
2018-06-13 15:55:00,68.1,68.11,67.97,67.99,487856.0,55.4904,55.4985,55.3845,55.4008,487856.0
2018-06-14 09:30:00,68.16,68.2,67.71,67.85,180916.0,55.5393,55.5719,55.1726,55.2867,180916.0
2018-06-14 09:35:00,67.85,67.96,67.76,67.91,130782.0,55.2867,55.3763,55.2133,55.3356,130782.0
2018-06-14 09:40:00,67.91,68.04,67.66,67.99,140289.0,55.3356,55.4415,55.1319,55.4008,140289.0
2018-06-14 09:45:00,67.98,68.13,67.96,68.13,91379.0,55.3926,55.5148,55.3763,55.5148,91379.0
2018-06-14 09:50:00,68.12,68.29,68.06,68.28,75674.0,55.5067,55.6452,55.4578,55.6371,75674.0
2018-06-14 09:55:00,68.31,68.42,68.28,68.35,75305.0,55.6615,55.7511,55.6371,55.6941,75305.0
2018-06-14 10:00:00,68.34,68.49,68.34,68.47,75921.0,55.6859,55.8082,55.6859,55.7919,75921.0
2018-06-14 10:05:00,68.46,68.47,68.33,68.33,81605.0,55.7837,55.7919,55.6778,55.6778,81605.0
2018-06-14 10:10:00,68.34,68.37,68.25,68.26,79628.0,55.6859,55.7104,55.6126,55.6208,79628.0
2018-06-14 10:15:00,68.27,68.28,68.12,68.16,79704.0,55.6289,55.6371,55.5067,55.5393,79704.0
2018-06-14 10:20:00,68.15,68.15,68.03,68.05,60648.0,55.5311,55.5311,55.4333,55.4496,60648.0
2018-06-14 10:25:00,68.05,68.12,68.01,68.02,59624.0,55.4496,55.5067,55.417,55.4252,59624.0
2018-06-14 10:30:00,68.02,68.02,67.75,67.76,105619.0,55.4252,55.4252,55.2052,55.2133,105619.0
2018-06-14 10:35:00,67.76,67.89,67.69,67.78,81813.0,55.2133,55.3193,55.1563,55.2296,81813.0
2018-06-14 10:40:00,67.78,67.81,67.73,67.78,70234.0,55.2296,55.2541,55.1889,55.2296,70234.0
2018-06-14 10:45:00,67.79,67.83,67.7,67.83,75628.0,55.2378,55.2704,55.1644,55.2704,75628.0
2018-06-14 10:50:00,67.84,67.84,67.69,67.69,44931.0,55.2785,55.2785,55.1563,55.1563,44931.0
2018-06-14 10:55:00,67.69,67.89,67.68,67.89,86071.0,55.1563,55.3193,55.1482,55.3193,86071.0
2018-06-14 11:00:00,67.89,67.97,67.86,67.96,64241.0,55.3193,55.3845,55.2948,55.3763,64241.0
2018-06-14 11:05:00,67.96,67.98,67.88,67.94,79028.0,55.3763,55.3926,55.3111,55.36,79028.0
2018-06-14 11:10:00,67.94,67.95,67.86,67.86,51660.0,55.36,55.3682,55.2948,55.2948,51660.0
2018-06-14 11:15:00,67.85,67.87,67.7,67.78,60200.0,55.2867,55.303,55.1644,55.2296,60200.0
2018-06-14 11:20:00,67.78,67.9,67.74,67.9,62423.0,55.2296,55.3274,55.197,55.3274,62423.0
2018-06-14 11:25:00,67.91,68.02,67.89,68.01,50601.0,55.3356,55.4252,55.3193,55.417,50601.0
2018-06-14 11:30:00,68.01,68.01,67.93,67.94,50577.0,55.417,55.417,55.3519,55.36,50577.0
2018-06-14 11:35:00,67.93,68.09,67.88,68.09,41844.0,55.3519,55.4822,55.3111,55.4822,41844.0
2018-06-14 11:40:00,68.09,68.14,68.06,68.11,43965.0,55.4822,55.523,55.4578,55.4985,43965.0
2018-06-14 11:45:00,68.1,68.16,68.01,68.14,49229.0,55.4904,55.5393,55.417,55.523,49229.0
2018-06-14 11:50:00,68.14,68.17,68.1,68.17,43204.0,55.523,55.5474,55.4904,55.5474,43204.0
2018-06-14 11:55:00,68.18,68.24,68.16,68.19,50774.0,55.5556,55.6045,55.5393,55.5637,50774.0
2018-06-14 12:00:00,68.2,68.23,68.15,68.19,42196.0,55.5719,55.5963,55.5311,55.5637,42196.0
2018-06-14 12:05:00,68.19,68.27,68.19,68.26,42132.0,55.5637,55.6289,55.5637,55.6208,42132.0
2018-06-14 12:10:00,68.27,68.28,68.2,68.23,48545.0,55.6289,55.6371,55.5719,55.5963,48545.0
2018-06-14 12:15:00,68.24,68.28,68.21,68.27,30910.0,55.6045,55.6371,55.58,55.6289,30910.0
2018-06-14 12:20:00,68.28,68.28,68.21,68.25,39301.0,55.6371,55.6371,55.58,55.6126,39301.0
2018-06-14 12:25:00,68.26,68.26,68.16,68.18,54025.0,55.6208,55.6208,55.5393,55.5556,54025.0
2018-06-14 12:30:00,68.17,68.23,68.17,68.22,45727.0,55.5474,55.5963,55.5474,55.5882,45727.0
2018-06-14 12:35:00,68.21,68.28,68.17,68.27,48103.0,55.58,55.6371,55.5474,55.6289,48103.0
2018-06-14 12:40:00,68.27,68.31,68.26,68.26,30549.0,55.6289,55.6615,55.6208,55.6208,30549.0
2018-06-14 12:45:00,68.27,68.27,68.2,68.23,33060.0,55.6289,55.6289,55.5719,55.5963,33060.0
2018-06-14 12:50:00,68.23,68.23,68.09,68.15,41855.0,55.5963,55.5963,55.4822,55.5311,41855.0
2018-06-14 12:55:00,68.16,68.2,68.13,68.17,34065.0,55.5393,55.5719,55.5148,55.5474,34065.0
2018-06-14 13:00:00,68.17,68.22,68.14,68.22,31037.0,55.5474,55.5882,55.523,55.5882,31037.0
2018-06-14 13:05:00,68.23,68.31,68.22,68.28,29533.0,55.5963,55.6615,55.5882,55.6371,29533.0
2018-06-14 13:10:00,68.28,68.31,68.25,68.27,26733.0,55.6371,55.6615,55.6126,55.6289,26733.0
2018-06-14 13:15:00,68.27,68.33,68.26,68.33,33888.0,55.6289,55.6778,55.6208,55.6778,33888.0
2018-06-14 13:20:00,68.33,68.33,68.24,68.29,50179.0,55.6778,55.6778,55.6045,55.6452,50179.0
2018-06-14 13:25:00,68.29,68.33,68.28,68.31,33433.0,55.6452,55.6778,55.6371,55.6615,33433.0
2018-06-14 13:30:00,68.3,68.41,68.3,68.38,62420.0,55.6534,55.743,55.6534,55.7185,62420.0
2018-06-14 13:35:00,68.39,68.41,68.34,68.35,44202.0,55.7267,55.743,55.6859,55.6941,44202.0
2018-06-14 13:40:00,68.35,68.36,68.29,68.32,35502.0,55.6941,55.7022,55.6452,55.6696,35502.0
2018-06-14 13:45:00,68.31,68.35,68.3,68.34,23723.0,55.6615,55.6941,55.6534,55.6859,23723.0
2018-06-14 13:50:00,68.34,68.43,68.33,68.43,38177.0,55.6859,55.7593,55.6778,55.7593,38177.0
2018-06-14 13:55:00,68.43,68.45,68.39,68.41,34995.0,55.7593,55.7756,55.7267,55.743,34995.0
2018-06-14 14:00:00,68.41,68.45,68.41,68.45,39559.0,55.743,55.7756,55.743,55.7756,39559.0
2018-06-14 14:05:00,68.45,68.46,68.43,68.45,36995.0,55.7756,55.7837,55.7593,55.7756,36995.0
2018-06-14 14:10:00,68.44,68.46,68.41,68.41,42131.0,55.7674,55.7837,55.743,55.743,42131.0
2018-06-14 14:15:00,68.42,68.47,68.36,68.47,53922.0,55.7511,55.7919,55.7022,55.7919,53922.0
2018-06-14 14:20:00,68.46,68.56,68.43,68.56,51911.0,55.7837,55.8652,55.7593,55.8652,51911.0
2018-06-14 14:25:00,68.56,68.57,68.47,68.52,69607.0,55.8652,55.8734,55.7919,55.8326,69607.0
2018-06-14 14:30:00,68.52,68.57,68.51,68.54,44670.0,55.8326,55.8734,55.8245,55.8489,44670.0
2018-06-14 14:35:00,68.54,68.56,68.51,68.54,53008.0,55.8489,55.8652,55.8245,55.8489,53008.0
2018-06-14 14:40:00,68.54,68.54,68.48,68.48,42651.0,55.8489,55.8489,55.8,55.8,42651.0
2018-06-14 14:45:00,68.49,68.5,68.39,68.42,42146.0,55.8082,55.8163,55.7267,55.7511,42146.0
2018-06-14 14:50:00,68.42,68.43,68.33,68.33,39536.0,55.7511,55.7593,55.6778,55.6778,39536.0
2018-06-14 14:55:00,68.33,68.33,68.24,68.26,40595.0,55.6778,55.6778,55.6045,55.6208,40595.0
2018-06-14 15:00:00,68.27,68.27,68.22,68.27,53185.0,55.6289,55.6289,55.5882,55.6289,53185.0
2018-06-14 15:05:00,68.28,68.4,68.27,68.39,57323.0,55.6371,55.7348,55.6289,55.7267,57323.0
2018-06-14 15:10:00,68.4,68.42,68.35,68.39,60624.0,55.7348,55.7511,55.6941,55.7267,60624.0
2018-06-14 15:15:00,68.4,68.4,68.34,68.35,64943.0,55.7348,55.7348,55.6859,55.6941,64943.0
2018-06-14 15:20:00,68.35,68.39,68.32,68.39,52283.0,55.6941,55.7267,55.6696,55.7267,52283.0
2018-06-14 15:25:00,68.39,68.42,68.35,68.42,64173.0,55.7267,55.7511,55.6941,55.7511,64173.0
2018-06-14 15:30:00,68.42,68.49,68.37,68.48,99647.0,55.7511,55.8082,55.7104,55.8,99647.0
2018-06-14 15:35:00,68.48,68.5,68.41,68.42,87300.0,55.8,55.8163,55.743,55.7511,87300.0
2018-06-14 15:40:00,68.42,68.43,68.39,68.4,76776.0,55.7511,55.7593,55.7267,55.7348,76776.0
2018-06-14 15:45:00,68.4,68.4,68.32,68.35,102667.0,55.7348,55.7348,55.6696,55.6941,102667.0
2018-06-14 15:50:00,68.34,68.37,68.29,68.36,115746.0,55.6859,55.7104,55.6452,55.7022,115746.0
2018-06-14 15:55:00,68.36,68.39,68.28,68.34,459130.0,55.7022,55.7267,55.6371,55.6859,459130.0
2018-06-15 09:30:00,67.92,67.98,67.61,67.67,1892225.0,55.3437,55.3926,55.0911,55.14,1892225.0
2018-06-15 09:35:00,67.67,67.7,67.42,67.53,134331.0,55.14,55.1644,54.9363,55.0259,134331.0
2018-06-15 09:40:00,67.53,67.56,67.35,67.44,178189.0,55.0259,55.0504,54.8793,54.9526,178189.0
2018-06-15 09:45:00,67.45,67.56,67.23,67.26,74310.0,54.9607,55.0504,54.7815,54.8059,74310.0
2018-06-15 09:50:00,67.27,67.37,67.01,67.02,173477.0,54.8141,54.8956,54.6022,54.6104,173477.0
2018-06-15 09:55:00,67.04,67.09,66.99,67.08,114999.0,54.6267,54.6674,54.5859,54.6592,114999.0
2018-06-15 10:00:00,67.09,67.1,66.9,66.97,144578.0,54.6674,54.6755,54.5126,54.5696,144578.0
2018-06-15 10:05:00,66.97,67.0,66.87,66.89,145200.0,54.5696,54.5941,54.4881,54.5044,145200.0
2018-06-15 10:10:00,66.89,66.99,66.87,66.94,112574.0,54.5044,54.5859,54.4881,54.5452,112574.0
2018-06-15 10:15:00,66.94,66.97,66.81,66.94,127955.0,54.5452,54.5696,54.4392,54.5452,127955.0
2018-06-15 10:20:00,66.93,66.94,66.8,66.85,89174.0,54.537,54.5452,54.4311,54.4718,89174.0
2018-06-15 10:25:00,66.86,66.95,66.85,66.91,50274.0,54.48,54.5533,54.4718,54.5207,50274.0
2018-06-15 10:30:00,66.91,66.91,66.83,66.87,86096.0,54.5207,54.5207,54.4555,54.4881,86096.0
2018-06-15 10:35:00,66.86,66.87,66.54,66.6,116710.0,54.48,54.4881,54.2192,54.2681,116710.0
2018-06-15 10:40:00,66.59,66.76,66.55,66.72,83687.0,54.26,54.3985,54.2274,54.3659,83687.0
2018-06-15 10:45:00,66.73,66.78,66.67,66.78,55947.0,54.3741,54.4148,54.3252,54.4148,55947.0
2018-06-15 10:50:00,66.77,66.81,66.62,66.68,76314.0,54.4066,54.4392,54.2844,54.3333,76314.0
2018-06-15 10:55:00,66.68,66.69,66.54,66.65,120084.0,54.3333,54.3415,54.2192,54.3089,120084.0
2018-06-15 11:00:00,66.65,66.79,66.64,66.75,113968.0,54.3089,54.4229,54.3007,54.3904,113968.0
2018-06-15 11:05:00,66.74,66.9,66.74,66.8,76780.0,54.3822,54.5126,54.3822,54.4311,76780.0
2018-06-15 11:10:00,66.8,66.86,66.77,66.83,39535.0,54.4311,54.48,54.4066,54.4555,39535.0
2018-06-15 11:15:00,66.82,66.93,66.78,66.78,57624.0,54.4474,54.537,54.4148,54.4148,57624.0
2018-06-15 11:20:00,66.78,66.93,66.77,66.92,33182.0,54.4148,54.537,54.4066,54.5289,33182.0
2018-06-15 11:25:00,66.92,66.94,66.86,66.89,47265.0,54.5289,54.5452,54.48,54.5044,47265.0
2018-06-15 11:30:00,66.89,66.89,66.73,66.75,58861.0,54.5044,54.5044,54.3741,54.3904,58861.0
2018-06-15 11:35:00,66.74,66.77,66.68,66.69,78783.0,54.3822,54.4066,54.3333,54.3415,78783.0
2018-06-15 11:40:00,66.7,66.7,66.56,66.59,62698.0,54.3496,54.3496,54.2355,54.26,62698.0
2018-06-15 11:45:00,66.59,66.64,66.55,66.56,65417.0,54.26,54.3007,54.2274,54.2355,65417.0
2018-06-15 11:50:00,66.55,66.7,66.55,66.7,41933.0,54.2274,54.3496,54.2274,54.3496,41933.0
2018-06-15 11:55:00,66.72,66.75,66.67,66.7,77077.0,54.3659,54.3904,54.3252,54.3496,77077.0
2018-06-15 12:00:00,66.71,66.73,66.66,66.67,44835.0,54.3578,54.3741,54.317,54.3252,44835.0
2018-06-15 12:05:00,66.65,66.79,66.65,66.77,50575.0,54.3089,54.4229,54.3089,54.4066,50575.0
2018-06-15 12:10:00,66.78,66.81,66.74,66.81,50725.0,54.4148,54.4392,54.3822,54.4392,50725.0
2018-06-15 12:15:00,66.79,66.83,66.76,66.78,48739.0,54.4229,54.4555,54.3985,54.4148,48739.0
2018-06-15 12:20:00,66.78,66.83,66.77,66.81,29517.0,54.4148,54.4555,54.4066,54.4392,29517.0
2018-06-15 12:25:00,66.81,66.82,66.7,66.71,34973.0,54.4392,54.4474,54.3496,54.3578,34973.0
2018-06-15 12:30:00,66.71,66.72,66.66,66.7,23129.0,54.3578,54.3659,54.317,54.3496,23129.0
2018-06-15 12:35:00,66.7,66.79,66.69,66.76,71088.0,54.3496,54.4229,54.3415,54.3985,71088.0
2018-06-15 12:40:00,66.76,66.79,66.67,66.79,126591.0,54.3985,54.4229,54.3252,54.4229,126591.0
2018-06-15 12:45:00,66.78,66.79,66.71,66.74,39468.0,54.4148,54.4229,54.3578,54.3822,39468.0
2018-06-15 12:50:00,66.75,66.78,66.72,66.74,37956.0,54.3904,54.4148,54.3659,54.3822,37956.0
2018-06-15 12:55:00,66.73,66.74,66.65,66.65,31044.0,54.3741,54.3822,54.3089,54.3089,31044.0
2018-06-15 13:00:00,66.65,66.74,66.62,66.73,33665.0,54.3089,54.3822,54.2844,54.3741,33665.0
2018-06-15 13:05:00,66.73,66.8,66.7,66.78,77565.0,54.3741,54.4311,54.3496,54.4148,77565.0
2018-06-15 13:10:00,66.78,66.94,66.78,66.86,83825.0,54.4148,54.5452,54.4148,54.48,83825.0
2018-06-15 13:15:00,66.87,66.89,66.77,66.81,42948.0,54.4881,54.5044,54.4066,54.4392,42948.0
2018-06-15 13:20:00,66.81,66.81,66.73,66.75,62382.0,54.4392,54.4392,54.3741,54.3904,62382.0
2018-06-15 13:25:00,66.75,66.79,66.74,66.79,42583.0,54.3904,54.4229,54.3822,54.4229,42583.0
2018-06-15 13:30:00,66.79,66.82,66.72,66.72,56794.0,54.4229,54.4474,54.3659,54.3659,56794.0
2018-06-15 13:35:00,66.73,66.77,66.7,66.71,45298.0,54.3741,54.4066,54.3496,54.3578,45298.0
2018-06-15 13:40:00,66.72,66.73,66.68,66.72,38346.0,54.3659,54.3741,54.3333,54.3659,38346.0
2018-06-15 13:45:00,66.72,66.72,66.65,66.69,23530.0,54.3659,54.3659,54.3089,54.3415,23530.0
2018-06-15 13:50:00,66.68,66.73,66.65,66.67,40611.0,54.3333,54.3741,54.3089,54.3252,40611.0
2018-06-15 13:55:00,66.67,66.75,66.67,66.69,50762.0,54.3252,54.3904,54.3252,54.3415,50762.0
2018-06-15 14:00:00,66.69,66.74,66.67,66.72,36829.0,54.3415,54.3822,54.3252,54.3659,36829.0
2018-06-15 14:05:00,66.72,66.75,66.7,66.74,45737.0,54.3659,54.3904,54.3496,54.3822,45737.0
2018-06-15 14:10:00,66.74,66.79,66.72,66.76,72844.0,54.3822,54.4229,54.3659,54.3985,72844.0
2018-06-15 14:15:00,66.76,66.83,66.74,66.82,38826.0,54.3985,54.4555,54.3822,54.4474,38826.0
2018-06-15 14:20:00,66.83,66.93,66.83,66.92,61667.0,54.4555,54.537,54.4555,54.5289,61667.0
2018-06-15 14:25:00,66.92,67.02,66.91,67.0,47381.0,54.5289,54.6104,54.5207,54.5941,47381.0
2018-06-15 14:30:00,67.0,67.12,67.0,67.07,52478.0,54.5941,54.6918,54.5941,54.6511,52478.0
2018-06-15 14:35:00,67.08,67.08,66.96,66.97,63314.0,54.6592,54.6592,54.5615,54.5696,63314.0
2018-06-15 14:40:00,66.96,66.99,66.95,66.96,38092.0,54.5615,54.5859,54.5533,54.5615,38092.0
2018-06-15 14:45:00,66.96,67.03,66.95,67.01,39211.0,54.5615,54.6185,54.5533,54.6022,39211.0
2018-06-15 14:50:00,67.0,67.09,66.98,67.09,47527.0,54.5941,54.6674,54.5778,54.6674,47527.0
2018-06-15 14:55:00,67.09,67.17,67.08,67.13,78896.0,54.6674,54.7326,54.6592,54.7,78896.0
2018-06-15 15:00:00,67.13,67.14,67.03,67.08,49663.0,54.7,54.7081,54.6185,54.6592,49663.0
2018-06-15 15:05:00,67.09,67.11,67.0,67.01,36126.0,54.6674,54.6837,54.5941,54.6022,36126.0
2018-06-15 15:10:00,67.01,67.01,66.93,66.97,51487.0,54.6022,54.6022,54.537,54.5696,51487.0
2018-06-15 15:15:00,66.96,66.97,66.83,66.84,63469.0,54.5615,54.5696,54.4555,54.4637,63469.0
2018-06-15 15:20:00,66.84,66.86,66.8,66.83,92880.0,54.4637,54.48,54.4311,54.4555,92880.0
2018-06-15 15:25:00,66.84,66.87,66.81,66.84,100385.0,54.4637,54.4881,54.4392,54.4637,100385.0
2018-06-15 15:30:00,66.84,66.86,66.69,66.78,125368.0,54.4637,54.48,54.3415,54.4148,125368.0
2018-06-15 15:35:00,66.77,66.79,66.65,66.77,151305.0,54.4066,54.4229,54.3089,54.4066,151305.0
2018-06-15 15:40:00,66.78,66.94,66.77,66.9,213855.0,54.4148,54.5452,54.4066,54.5126,213855.0
2018-06-15 15:45:00,66.89,66.91,66.83,66.87,160257.0,54.5044,54.5207,54.4555,54.4881,160257.0
2018-06-15 15:50:00,66.87,66.9,66.71,66.73,162794.0,54.4881,54.5126,54.3578,54.3741,162794.0
2018-06-15 15:55:00,66.73,66.88,66.71,66.84,585841.0,54.3741,54.4963,54.3578,54.4637,585841.0
2018-06-18 09:30:00,66.26,66.63,66.2,66.6,298827.0,53.9911,54.2926,53.9422,54.2681,298827.0
2018-06-18 09:35:00,66.59,66.92,66.57,66.79,112556.0,54.26,54.5289,54.2437,54.4229,112556.0
2018-06-18 09:40:00,66.81,67.22,66.8,67.18,104845.0,54.4392,54.7733,54.4311,54.7407,104845.0
2018-06-18 09:45:00,67.18,67.24,66.94,67.13,94685.0,54.7407,54.7896,54.5452,54.7,94685.0
2018-06-18 09:50:00,67.13,67.16,66.93,66.98,67093.0,54.7,54.7244,54.537,54.5778,67093.0
2018-06-18 09:55:00,66.98,67.01,66.79,66.91,57565.0,54.5778,54.6022,54.4229,54.5207,57565.0
2018-06-18 10:00:00,66.89,66.93,66.79,66.83,51028.0,54.5044,54.537,54.4229,54.4555,51028.0
2018-06-18 10:05:00,66.83,66.84,66.64,66.69,56821.0,54.4555,54.4637,54.3007,54.3415,56821.0
2018-06-18 10:10:00,66.68,66.7,66.56,66.65,79443.0,54.3333,54.3496,54.2355,54.3089,79443.0
2018-06-18 10:15:00,66.66,66.77,66.61,66.67,47270.0,54.317,54.4066,54.2763,54.3252,47270.0
2018-06-18 10:20:00,66.68,66.74,66.56,66.58,38325.0,54.3333,54.3822,54.2355,54.2518,38325.0
2018-06-18 10:25:00,66.58,66.63,66.5,66.57,35466.0,54.2518,54.2926,54.1866,54.2437,35466.0
2018-06-18 10:30:00,66.58,66.69,66.54,66.66,67480.0,54.2518,54.3415,54.2192,54.317,67480.0
2018-06-18 10:35:00,66.66,66.68,66.53,66.59,62703.0,54.317,54.3333,54.2111,54.26,62703.0
2018-06-18 10:40:00,66.6,66.72,66.58,66.64,47982.0,54.2681,54.3659,54.2518,54.3007,47982.0
2018-06-18 10:45:00,66.63,66.7,66.54,66.54,38691.0,54.2926,54.3496,54.2192,54.2192,38691.0
2018-06-18 10:50:00,66.54,66.62,66.51,66.59,70141.0,54.2192,54.2844,54.1948,54.26,70141.0
2018-06-18 10:55:00,66.6,66.62,66.49,66.52,62308.0,54.2681,54.2844,54.1785,54.2029,62308.0
2018-06-18 11:00:00,66.53,66.61,66.53,66.61,81740.0,54.2111,54.2763,54.2111,54.2763,81740.0
2018-06-18 11:05:00,66.61,66.68,66.55,66.66,86372.0,54.2763,54.3333,54.2274,54.317,86372.0
2018-06-18 11:10:00,66.67,66.85,66.67,66.83,52135.0,54.3252,54.4718,54.3252,54.4555,52135.0
2018-06-18 11:15:00,66.81,66.95,66.81,66.92,55873.0,54.4392,54.5533,54.4392,54.5289,55873.0
2018-06-18 11:20:00,66.92,66.97,66.84,66.93,57795.0,54.5289,54.5696,54.4637,54.537,57795.0
2018-06-18 11:25:00,66.95,67.04,66.95,66.97,39211.0,54.5533,54.6267,54.5533,54.5696,39211.0
2018-06-18 11:30:00,66.95,67.0,66.85,66.99,52359.0,54.5533,54.5941,54.4718,54.5859,52359.0
2018-06-18 11:35:00,67.0,67.0,66.89,66.89,35923.0,54.5941,54.5941,54.5044,54.5044,35923.0
2018-06-18 11:40:00,66.89,66.96,66.86,66.89,45067.0,54.5044,54.5615,54.48,54.5044,45067.0
2018-06-18 11:45:00,66.89,66.98,66.87,66.96,34488.0,54.5044,54.5778,54.4881,54.5615,34488.0
2018-06-18 11:50:00,66.97,67.01,66.9,66.92,38699.0,54.5696,54.6022,54.5126,54.5289,38699.0
2018-06-18 11:55:00,66.93,66.95,66.86,66.9,35441.0,54.537,54.5533,54.48,54.5126,35441.0
2018-06-18 12:00:00,66.89,66.94,66.87,66.89,16279.0,54.5044,54.5452,54.4881,54.5044,16279.0
2018-06-18 12:05:00,66.9,66.95,66.88,66.89,31752.0,54.5126,54.5533,54.4963,54.5044,31752.0
2018-06-18 12:10:00,66.89,66.94,66.84,66.9,38702.0,54.5044,54.5452,54.4637,54.5126,38702.0
2018-06-18 12:15:00,66.91,66.93,66.84,66.89,36946.0,54.5207,54.537,54.4637,54.5044,36946.0
2018-06-18 12:20:00,66.89,66.95,66.88,66.9,26586.0,54.5044,54.5533,54.4963,54.5126,26586.0
2018-06-18 12:25:00,66.91,66.91,66.83,66.86,27295.0,54.5207,54.5207,54.4555,54.48,27295.0
2018-06-18 12:30:00,66.87,66.89,66.82,66.89,21533.0,54.4881,54.5044,54.4474,54.5044,21533.0
2018-06-18 12:35:00,66.88,66.92,66.86,66.87,19456.0,54.4963,54.5289,54.48,54.4881,19456.0
2018-06-18 12:40:00,66.87,66.97,66.86,66.91,31200.0,54.4881,54.5696,54.48,54.5207,31200.0
2018-06-18 12:45:00,66.92,66.92,66.81,66.86,20868.0,54.5289,54.5289,54.4392,54.48,20868.0
2018-06-18 12:50:00,66.85,66.85,66.77,66.81,33037.0,54.4718,54.4718,54.4066,54.4392,33037.0
2018-06-18 12:55:00,66.82,66.89,66.81,66.88,12084.0,54.4474,54.5044,54.4392,54.4963,12084.0
2018-06-18 13:00:00,66.88,66.89,66.82,66.86,24416.0,54.4963,54.5044,54.4474,54.48,24416.0
2018-06-18 13:05:00,66.86,66.93,66.84,66.9,25859.0,54.48,54.537,54.4637,54.5126,25859.0
2018-06-18 13:10:00,66.89,66.97,66.89,66.95,23829.0,54.5044,54.5696,54.5044,54.5533,23829.0
2018-06-18 13:15:00,66.96,67.07,66.96,67.05,27259.0,54.5615,54.6511,54.5615,54.6348,27259.0
2018-06-18 13:20:00,67.05,67.1,67.01,67.05,27589.0,54.6348,54.6755,54.6022,54.6348,27589.0
2018-06-18 13:25:00,67.05,67.14,67.05,67.09,26247.0,54.6348,54.7081,54.6348,54.6674,26247.0
2018-06-18 13:30:00,67.08,67.16,67.06,67.12,34117.0,54.6592,54.7244,54.643,54.6918,34117.0
2018-06-18 13:35:00,67.13,67.21,67.11,67.18,23848.0,54.7,54.7652,54.6837,54.7407,23848.0
2018-06-18 13:40:00,67.19,67.22,67.15,67.17,24772.0,54.7489,54.7733,54.7163,54.7326,24772.0
2018-06-18 13:45:00,67.18,67.2,67.15,67.16,20887.0,54.7407,54.757,54.7163,54.7244,20887.0
2018-06-18 13:50:00,67.15,67.2,67.12,67.17,16822.0,54.7163,54.757,54.6918,54.7326,16822.0
2018-06-18 13:55:00,67.17,67.24,67.14,67.21,23493.0,54.7326,54.7896,54.7081,54.7652,23493.0
2018-06-18 14:00:00,67.21,67.22,67.1,67.16,38111.0,54.7652,54.7733,54.6755,54.7244,38111.0
2018-06-18 14:05:00,67.16,67.27,67.12,67.25,37813.0,54.7244,54.8141,54.6918,54.7978,37813.0
2018-06-18 14:10:00,67.25,67.31,67.25,67.26,24642.0,54.7978,54.8467,54.7978,54.8059,24642.0
2018-06-18 14:15:00,67.27,67.29,67.22,67.22,23855.0,54.8141,54.8304,54.7733,54.7733,23855.0
2018-06-18 14:20:00,67.22,67.22,67.11,67.16,46353.0,54.7733,54.7733,54.6837,54.7244,46353.0
2018-06-18 14:25:00,67.16,67.18,66.96,67.05,35114.0,54.7244,54.7407,54.5615,54.6348,35114.0
2018-06-18 14:30:00,67.03,67.07,66.92,66.94,48236.0,54.6185,54.6511,54.5289,54.5452,48236.0
2018-06-18 14:35:00,66.94,67.0,66.89,66.98,35979.0,54.5452,54.5941,54.5044,54.5778,35979.0
2018-06-18 14:40:00,66.97,66.99,66.93,66.97,43230.0,54.5696,54.5859,54.537,54.5696,43230.0
2018-06-18 14:45:00,66.95,66.99,66.93,66.94,37395.0,54.5533,54.5859,54.537,54.5452,37395.0
2018-06-18 14:50:00,66.94,66.95,66.84,66.88,29748.0,54.5452,54.5533,54.4637,54.4963,29748.0
2018-06-18 14:55:00,66.87,66.87,66.76,66.78,57788.0,54.4881,54.4881,54.3985,54.4148,57788.0
2018-06-18 15:00:00,66.78,66.78,66.69,66.72,51536.0,54.4148,54.4148,54.3415,54.3659,51536.0
2018-06-18 15:05:00,66.73,66.78,66.72,66.75,33996.0,54.3741,54.4148,54.3659,54.3904,33996.0
2018-06-18 15:10:00,66.75,66.75,66.73,66.73,38433.0,54.3904,54.3904,54.3741,54.3741,38433.0
2018-06-18 15:15:00,66.74,66.77,66.73,66.77,37556.0,54.3822,54.4066,54.3741,54.4066,37556.0
2018-06-18 15:20:00,66.77,66.81,66.73,66.79,49723.0,54.4066,54.4392,54.3741,54.4229,49723.0
2018-06-18 15:25:00,66.79,66.84,66.78,66.8,43398.0,54.4229,54.4637,54.4148,54.4311,43398.0
2018-06-18 15:30:00,66.8,66.86,66.78,66.86,48733.0,54.4311,54.48,54.4148,54.48,48733.0
2018-06-18 15:35:00,66.88,66.98,66.86,66.92,67204.0,54.4963,54.5778,54.48,54.5289,67204.0
2018-06-18 15:40:00,66.92,66.97,66.86,66.94,61344.0,54.5289,54.5696,54.48,54.5452,61344.0
2018-06-18 15:45:00,66.93,67.08,66.92,67.08,80721.0,54.537,54.6592,54.5289,54.6592,80721.0
2018-06-18 15:50:00,67.07,67.09,66.98,67.06,113833.0,54.6511,54.6674,54.5778,54.643,113833.0
2018-06-18 15:55:00,67.05,67.1,67.0,67.02,232815.0,54.6348,54.6755,54.5941,54.6104,232815.0
2018-06-19 09:30:00,66.01,66.15,65.66,65.82,258328.0,53.7874,53.9015,53.5022,53.6326,258328.0
2018-06-19 09:35:00,65.81,65.81,65.31,65.5,216622.0,53.6244,53.6244,53.217,53.3718,216622.0
2018-06-19 09:40:00,65.49,65.59,65.2,65.5,224667.0,53.3637,53.4451,53.1274,53.3718,224667.0
2018-06-19 09:45:00,65.49,65.77,65.46,65.65,221402.0,53.3637,53.5918,53.3392,53.494,221402.0
2018-06-19 09:50:00,65.66,65.77,65.58,65.59,189681.0,53.5022,53.5918,53.437,53.4451,189681.0
2018-06-19 09:55:00,65.59,65.75,65.52,65.7,253025.0,53.4451,53.5755,53.3881,53.5348,253025.0
2018-06-19 10:00:00,65.67,65.84,65.66,65.76,204619.0,53.5103,53.6489,53.5022,53.5837,204619.0
2018-06-19 10:05:00,65.76,65.76,65.59,65.66,106498.0,53.5837,53.5837,53.4451,53.5022,106498.0
2018-06-19 10:10:00,65.66,65.74,65.65,65.66,159750.0,53.5022,53.5674,53.494,53.5022,159750.0
2018-06-19 10:15:00,65.66,65.8,65.65,65.72,197703.0,53.5022,53.6163,53.494,53.5511,197703.0
2018-06-19 10:20:00,65.73,65.8,65.67,65.74,320682.0,53.5592,53.6163,53.5103,53.5674,320682.0
2018-06-19 10:25:00,65.74,65.74,65.5,65.6,156901.0,53.5674,53.5674,53.3718,53.4533,156901.0
2018-06-19 10:30:00,65.6,65.66,65.41,65.43,155972.0,53.4533,53.5022,53.2985,53.3148,155972.0
2018-06-19 10:35:00,65.41,65.56,65.31,65.54,101772.0,53.2985,53.4207,53.217,53.4044,101772.0
2018-06-19 10:40:00,65.54,65.72,65.54,65.65,79729.0,53.4044,53.5511,53.4044,53.494,79729.0
2018-06-19 10:45:00,65.64,65.8,65.61,65.74,89876.0,53.4859,53.6163,53.4614,53.5674,89876.0
2018-06-19 10:50:00,65.74,65.77,65.64,65.71,120459.0,53.5674,53.5918,53.4859,53.5429,120459.0
2018-06-19 10:55:00,65.73,65.8,65.62,65.62,166697.0,53.5592,53.6163,53.4696,53.4696,166697.0
2018-06-19 11:00:00,65.63,65.71,65.58,65.63,77169.0,53.4777,53.5429,53.437,53.4777,77169.0
2018-06-19 11:05:00,65.63,65.77,65.63,65.73,107302.0,53.4777,53.5918,53.4777,53.5592,107302.0
2018-06-19 11:10:00,65.74,65.82,65.67,65.68,198883.0,53.5674,53.6326,53.5103,53.5185,198883.0
2018-06-19 11:15:00,65.68,65.77,65.63,65.72,137134.0,53.5185,53.5918,53.4777,53.5511,137134.0
2018-06-19 11:20:00,65.72,65.86,65.68,65.75,147182.0,53.5511,53.6651,53.5185,53.5755,147182.0
2018-06-19 11:25:00,65.75,65.75,65.6,65.62,170146.0,53.5755,53.5755,53.4533,53.4696,170146.0
2018-06-19 11:30:00,65.63,65.81,65.62,65.77,81447.0,53.4777,53.6244,53.4696,53.5918,81447.0
2018-06-19 11:35:00,65.77,65.85,65.74,65.84,68977.0,53.5918,53.657,53.5674,53.6489,68977.0
2018-06-19 11:40:00,65.85,65.89,65.76,65.88,92721.0,53.657,53.6896,53.5837,53.6814,92721.0
2018-06-19 11:45:00,65.89,65.96,65.78,65.8,85541.0,53.6896,53.7466,53.6,53.6163,85541.0
2018-06-19 11:50:00,65.79,65.81,65.69,65.77,91786.0,53.6081,53.6244,53.5266,53.5918,91786.0
2018-06-19 11:55:00,65.76,65.79,65.7,65.78,75720.0,53.5837,53.6081,53.5348,53.6,75720.0
2018-06-19 12:00:00,65.77,65.81,65.66,65.66,83470.0,53.5918,53.6244,53.5022,53.5022,83470.0
2018-06-19 12:05:00,65.67,65.76,65.66,65.75,58620.0,53.5103,53.5837,53.5022,53.5755,58620.0
2018-06-19 12:10:00,65.75,65.78,65.72,65.73,49751.0,53.5755,53.6,53.5511,53.5592,49751.0
2018-06-19 12:15:00,65.73,65.76,65.7,65.7,48692.0,53.5592,53.5837,53.5348,53.5348,48692.0
2018-06-19 12:20:00,65.7,65.74,65.69,65.72,46588.0,53.5348,53.5674,53.5266,53.5511,46588.0
2018-06-19 12:25:00,65.72,65.75,65.71,65.73,67821.0,53.5511,53.5755,53.5429,53.5592,67821.0
2018-06-19 12:30:00,65.74,65.74,65.7,65.72,37282.0,53.5674,53.5674,53.5348,53.5511,37282.0
2018-06-19 12:35:00,65.72,65.73,65.53,65.55,129370.0,53.5511,53.5592,53.3963,53.4125,129370.0
2018-06-19 12:40:00,65.55,65.57,65.48,65.49,86208.0,53.4125,53.4288,53.3555,53.3637,86208.0
2018-06-19 12:45:00,65.48,65.54,65.47,65.5,80249.0,53.3555,53.4044,53.3474,53.3718,80249.0
2018-06-19 12:50:00,65.49,65.67,65.48,65.67,84454.0,53.3637,53.5103,53.3555,53.5103,84454.0
2018-06-19 12:55:00,65.67,65.72,65.65,65.72,53410.0,53.5103,53.5511,53.494,53.5511,53410.0
2018-06-19 13:00:00,65.71,65.75,65.68,65.69,273673.0,53.5429,53.5755,53.5185,53.5266,273673.0
2018-06-19 13:05:00,65.69,65.69,65.63,65.67,36370.0,53.5266,53.5266,53.4777,53.5103,36370.0
2018-06-19 13:10:00,65.67,65.7,65.66,65.67,36091.0,53.5103,53.5348,53.5022,53.5103,36091.0
2018-06-19 13:15:00,65.67,65.75,65.66,65.7,63031.0,53.5103,53.5755,53.5022,53.5348,63031.0
2018-06-19 13:20:00,65.69,65.7,65.66,65.68,27010.0,53.5266,53.5348,53.5022,53.5185,27010.0
2018-06-19 13:25:00,65.67,65.69,65.61,65.64,46667.0,53.5103,53.5266,53.4614,53.4859,46667.0
2018-06-19 13:30:00,65.64,65.65,65.57,65.65,41992.0,53.4859,53.494,53.4288,53.494,41992.0
2018-06-19 13:35:00,65.66,65.68,65.64,65.68,52070.0,53.5022,53.5185,53.4859,53.5185,52070.0
2018-06-19 13:40:00,65.69,65.73,65.67,65.7,70484.0,53.5266,53.5592,53.5103,53.5348,70484.0
2018-06-19 13:45:00,65.7,65.72,65.68,65.71,75513.0,53.5348,53.5511,53.5185,53.5429,75513.0
2018-06-19 13:50:00,65.71,65.73,65.68,65.7,99834.0,53.5429,53.5592,53.5185,53.5348,99834.0
2018-06-19 13:55:00,65.7,65.71,65.6,65.66,78293.0,53.5348,53.5429,53.4533,53.5022,78293.0
2018-06-19 14:00:00,65.66,65.72,65.65,65.69,24866.0,53.5022,53.5511,53.494,53.5266,24866.0
2018-06-19 14:05:00,65.69,65.71,65.65,65.69,63835.0,53.5266,53.5429,53.494,53.5266,63835.0
2018-06-19 14:10:00,65.7,65.71,65.63,65.69,54648.0,53.5348,53.5429,53.4777,53.5266,54648.0
2018-06-19 14:15:00,65.69,65.74,65.66,65.73,69288.0,53.5266,53.5674,53.5022,53.5592,69288.0
2018-06-19 14:20:00,65.73,65.74,65.7,65.73,54591.0,53.5592,53.5674,53.5348,53.5592,54591.0
2018-06-19 14:25:00,65.73,65.74,65.67,65.68,119655.0,53.5592,53.5674,53.5103,53.5185,119655.0
2018-06-19 14:30:00,65.69,65.73,65.68,65.7,49378.0,53.5266,53.5592,53.5185,53.5348,49378.0
2018-06-19 14:35:00,65.7,65.7,65.66,65.7,40989.0,53.5348,53.5348,53.5022,53.5348,40989.0
2018-06-19 14:40:00,65.7,65.71,65.67,65.68,59371.0,53.5348,53.5429,53.5103,53.5185,59371.0
2018-06-19 14:45:00,65.69,65.72,65.67,65.7,55132.0,53.5266,53.5511,53.5103,53.5348,55132.0
2018-06-19 14:50:00,65.71,65.72,65.67,65.67,58853.0,53.5429,53.5511,53.5103,53.5103,58853.0
2018-06-19 14:55:00,65.68,65.73,65.66,65.69,97934.0,53.5185,53.5592,53.5022,53.5266,97934.0
2018-06-19 15:00:00,65.7,65.7,65.6,65.62,62414.0,53.5348,53.5348,53.4533,53.4696,62414.0
2018-06-19 15:05:00,65.62,65.67,65.62,65.64,83917.0,53.4696,53.5103,53.4696,53.4859,83917.0
2018-06-19 15:10:00,65.65,65.7,65.64,65.7,95741.0,53.494,53.5348,53.4859,53.5348,95741.0
2018-06-19 15:15:00,65.7,65.72,65.65,65.72,39223.0,53.5348,53.5511,53.494,53.5511,39223.0
2018-06-19 15:20:00,65.71,65.72,65.68,65.69,76992.0,53.5429,53.5511,53.5185,53.5266,76992.0
2018-06-19 15:25:00,65.7,65.82,65.69,65.69,386853.0,53.5348,53.6326,53.5266,53.5266,386853.0
2018-06-19 15:30:00,65.7,65.74,65.65,65.73,74688.0,53.5348,53.5674,53.494,53.5592,74688.0
2018-06-19 15:35:00,65.73,65.74,65.66,65.67,108418.0,53.5592,53.5674,53.5022,53.5103,108418.0
2018-06-19 15:40:00,65.66,65.71,65.63,65.69,114846.0,53.5022,53.5429,53.4777,53.5266,114846.0
2018-06-19 15:45:00,65.68,65.71,65.62,65.71,121115.0,53.5185,53.5429,53.4696,53.5429,121115.0
2018-06-19 15:50:00,65.71,65.78,65.69,65.7,171519.0,53.5429,53.6,53.5266,53.5348,171519.0
2018-06-19 15:55:00,65.7,65.77,65.67,65.7,422095.0,53.5348,53.5918,53.5103,53.5348,422095.0
2018-06-20 09:30:00,65.94,66.07,65.43,65.46,254436.0,53.7303,53.8363,53.3148,53.3392,254436.0
2018-06-20 09:35:00,65.48,65.65,65.33,65.45,110402.0,53.3555,53.494,53.2333,53.3311,110402.0
2018-06-20 09:40:00,65.45,65.59,65.35,65.57,102920.0,53.3311,53.4451,53.2496,53.4288,102920.0
2018-06-20 09:45:00,65.56,65.73,65.56,65.66,95687.0,53.4207,53.5592,53.4207,53.5022,95687.0
2018-06-20 09:50:00,65.66,65.66,65.44,65.48,76447.0,53.5022,53.5022,53.3229,53.3555,76447.0
2018-06-20 09:55:00,65.5,65.54,65.43,65.47,48287.0,53.3718,53.4044,53.3148,53.3474,48287.0
2018-06-20 10:00:00,65.49,65.6,65.45,65.58,80010.0,53.3637,53.4533,53.3311,53.437,80010.0
2018-06-20 10:05:00,65.58,65.68,65.57,65.6,63488.0,53.437,53.5185,53.4288,53.4533,63488.0
2018-06-20 10:10:00,65.59,65.61,65.48,65.56,55759.0,53.4451,53.4614,53.3555,53.4207,55759.0
2018-06-20 10:15:00,65.56,65.61,65.54,65.56,72523.0,53.4207,53.4614,53.4044,53.4207,72523.0
2018-06-20 10:20:00,65.56,65.56,65.4,65.42,118459.0,53.4207,53.4207,53.2903,53.3066,118459.0
2018-06-20 10:25:00,65.42,65.57,65.42,65.52,86652.0,53.3066,53.4288,53.3066,53.3881,86652.0
2018-06-20 10:30:00,65.51,65.67,65.45,65.54,106987.0,53.38,53.5103,53.3311,53.4044,106987.0
2018-06-20 10:35:00,65.53,65.56,65.29,65.32,89244.0,53.3963,53.4207,53.2007,53.2251,89244.0
2018-06-20 10:40:00,65.33,65.38,65.28,65.32,143882.0,53.2333,53.274,53.1925,53.2251,143882.0
2018-06-20 10:45:00,65.32,65.38,65.3,65.33,131128.0,53.2251,53.274,53.2088,53.2333,131128.0
2018-06-20 10:50:00,65.33,65.46,65.33,65.38,97337.0,53.2333,53.3392,53.2333,53.274,97337.0
2018-06-20 10:55:00,65.39,65.42,65.37,65.38,79816.0,53.2822,53.3066,53.2659,53.274,79816.0
2018-06-20 11:00:00,65.38,65.39,65.29,65.3,130506.0,53.274,53.2822,53.2007,53.2088,130506.0
2018-06-20 11:05:00,65.31,65.5,65.3,65.44,105739.0,53.217,53.3718,53.2088,53.3229,105739.0
2018-06-20 11:10:00,65.44,65.54,65.39,65.54,60559.0,53.3229,53.4044,53.2822,53.4044,60559.0
2018-06-20 11:15:00,65.55,65.55,65.47,65.51,91198.0,53.4125,53.4125,53.3474,53.38,91198.0
2018-06-20 11:20:00,65.51,65.67,65.5,65.59,84855.0,53.38,53.5103,53.3718,53.4451,84855.0
2018-06-20 11:25:00,65.6,65.66,65.56,65.59,241550.0,53.4533,53.5022,53.4207,53.4451,241550.0
2018-06-20 11:30:00,65.6,65.62,65.53,65.6,41734.0,53.4533,53.4696,53.3963,53.4533,41734.0
2018-06-20 11:35:00,65.59,65.61,65.55,65.6,38825.0,53.4451,53.4614,53.4125,53.4533,38825.0
2018-06-20 11:40:00,65.59,65.61,65.55,65.6,44201.0,53.4451,53.4614,53.4125,53.4533,44201.0
2018-06-20 11:45:00,65.6,65.66,65.59,65.64,63624.0,53.4533,53.5022,53.4451,53.4859,63624.0
2018-06-20 11:50:00,65.64,65.66,65.59,65.66,78883.0,53.4859,53.5022,53.4451,53.5022,78883.0
2018-06-20 11:55:00,65.65,65.67,65.6,65.63,59542.0,53.494,53.5103,53.4533,53.4777,59542.0
2018-06-20 12:00:00,65.63,65.66,65.62,65.65,71029.0,53.4777,53.5022,53.4696,53.494,71029.0
2018-06-20 12:05:00,65.66,65.66,65.47,65.5,77832.0,53.5022,53.5022,53.3474,53.3718,77832.0
2018-06-20 12:10:00,65.5,65.5,65.38,65.4,24837.0,53.3718,53.3718,53.274,53.2903,24837.0
2018-06-20 12:15:00,65.39,65.46,65.31,65.36,43818.0,53.2822,53.3392,53.217,53.2577,43818.0
2018-06-20 12:20:00,65.37,65.42,65.33,65.39,48825.0,53.2659,53.3066,53.2333,53.2822,48825.0
2018-06-20 12:25:00,65.39,65.42,65.28,65.3,57599.0,53.2822,53.3066,53.1925,53.2088,57599.0
2018-06-20 12:30:00,65.3,65.39,65.29,65.38,30438.0,53.2088,53.2822,53.2007,53.274,30438.0
2018-06-20 12:35:00,65.37,65.43,65.35,65.42,24398.0,53.2659,53.3148,53.2496,53.3066,24398.0
2018-06-20 12:40:00,65.41,65.41,65.33,65.34,63824.0,53.2985,53.2985,53.2333,53.2414,63824.0
2018-06-20 12:45:00,65.35,65.4,65.33,65.36,24480.0,53.2496,53.2903,53.2333,53.2577,24480.0
2018-06-20 12:50:00,65.35,65.39,65.34,65.38,48891.0,53.2496,53.2822,53.2414,53.274,48891.0
2018-06-20 12:55:00,65.38,65.44,65.36,65.42,44276.0,53.274,53.3229,53.2577,53.3066,44276.0
2018-06-20 13:00:00,65.42,65.52,65.42,65.48,41036.0,53.3066,53.3881,53.3066,53.3555,41036.0
2018-06-20 13:05:00,65.47,65.47,65.43,65.46,22707.0,53.3474,53.3474,53.3148,53.3392,22707.0
2018-06-20 13:10:00,65.47,65.52,65.46,65.5,51292.0,53.3474,53.3881,53.3392,53.3718,51292.0
2018-06-20 13:15:00,65.5,65.51,65.46,65.5,25450.0,53.3718,53.38,53.3392,53.3718,25450.0
2018-06-20 13:20:00,65.5,65.53,65.49,65.53,35725.0,53.3718,53.3963,53.3637,53.3963,35725.0
2018-06-20 13:25:00,65.53,65.56,65.46,65.51,47766.0,53.3963,53.4207,53.3392,53.38,47766.0
2018-06-20 13:30:00,65.5,65.56,65.5,65.55,35743.0,53.3718,53.4207,53.3718,53.4125,35743.0
2018-06-20 13:35:00,65.55,65.56,65.51,65.52,27822.0,53.4125,53.4207,53.38,53.3881,27822.0
2018-06-20 13:40:00,65.51,65.52,65.47,65.49,35811.0,53.38,53.3881,53.3474,53.3637,35811.0
2018-06-20 13:45:00,65.49,65.52,65.48,65.5,77141.0,53.3637,53.3881,53.3555,53.3718,77141.0
2018-06-20 13:50:00,65.51,65.53,65.48,65.51,100203.0,53.38,53.3963,53.3555,53.38,100203.0
2018-06-20 13:55:00,65.52,65.66,65.52,65.64,78467.0,53.3881,53.5022,53.3881,53.4859,78467.0
2018-06-20 14:00:00,65.65,65.67,65.63,65.66,60390.0,53.494,53.5103,53.4777,53.5022,60390.0
2018-06-20 14:05:00,65.65,65.66,65.63,65.64,55516.0,53.494,53.5022,53.4777,53.4859,55516.0
2018-06-20 14:10:00,65.66,65.66,65.62,65.64,68020.0,53.5022,53.5022,53.4696,53.4859,68020.0
2018-06-20 14:15:00,65.63,65.65,65.58,65.59,56829.0,53.4777,53.494,53.437,53.4451,56829.0
2018-06-20 14:20:00,65.59,65.66,65.58,65.63,38329.0,53.4451,53.5022,53.437,53.4777,38329.0
2018-06-20 14:25:00,65.63,65.66,65.57,65.58,43769.0,53.4777,53.5022,53.4288,53.437,43769.0
2018-06-20 14:30:00,65.58,65.61,65.53,65.6,36257.0,53.437,53.4614,53.3963,53.4533,36257.0
2018-06-20 14:35:00,65.6,65.6,65.49,65.51,45054.0,53.4533,53.4533,53.3637,53.38,45054.0
2018-06-20 14:40:00,65.51,65.54,65.49,65.49,22755.0,53.38,53.4044,53.3637,53.3637,22755.0
2018-06-20 14:45:00,65.49,65.55,65.48,65.55,26038.0,53.3637,53.4125,53.3555,53.4125,26038.0
2018-06-20 14:50:00,65.55,65.56,65.52,65.55,25594.0,53.4125,53.4207,53.3881,53.4125,25594.0
2018-06-20 14:55:00,65.55,65.55,65.48,65.48,33486.0,53.4125,53.4125,53.3555,53.3555,33486.0
2018-06-20 15:00:00,65.5,65.51,65.43,65.45,33050.0,53.3718,53.38,53.3148,53.3311,33050.0
2018-06-20 15:05:00,65.45,65.5,65.44,65.49,44121.0,53.3311,53.3718,53.3229,53.3637,44121.0
2018-06-20 15:10:00,65.49,65.56,65.48,65.55,40515.0,53.3637,53.4207,53.3555,53.4125,40515.0
2018-06-20 15:15:00,65.56,65.66,65.55,65.65,92117.0,53.4207,53.5022,53.4125,53.494,92117.0
2018-06-20 15:20:00,65.65,65.69,65.63,65.69,78674.0,53.494,53.5266,53.4777,53.5266,78674.0
2018-06-20 15:25:00,65.69,65.72,65.65,65.72,154620.0,53.5266,53.5511,53.494,53.5511,154620.0
2018-06-20 15:30:00,65.72,65.72,65.65,65.7,124937.0,53.5511,53.5511,53.494,53.5348,124937.0
2018-06-20 15:35:00,65.7,65.72,65.67,65.7,114944.0,53.5348,53.5511,53.5103,53.5348,114944.0
2018-06-20 15:40:00,65.69,65.7,65.64,65.64,131599.0,53.5266,53.5348,53.4859,53.4859,131599.0
2018-06-20 15:45:00,65.64,65.66,65.58,65.59,124185.0,53.4859,53.5022,53.437,53.4451,124185.0
2018-06-20 15:50:00,65.59,65.61,65.57,65.58,111699.0,53.4451,53.4614,53.4288,53.437,111699.0
2018-06-20 15:55:00,65.58,65.59,65.52,65.55,321680.0,53.437,53.4451,53.3881,53.4125,321680.0
2018-06-21 09:30:00,65.42,65.45,65.02,65.09,181703.0,53.3066,53.3311,52.9807,53.0377,181703.0
2018-06-21 09:35:00,65.11,65.47,64.92,65.45,113259.0,53.054,53.3474,52.8992,53.3311,113259.0
2018-06-21 09:40:00,65.44,65.57,65.34,65.48,72937.0,53.3229,53.4288,53.2414,53.3555,72937.0
2018-06-21 09:45:00,65.48,65.48,65.28,65.34,55328.0,53.3555,53.3555,53.1925,53.2414,55328.0
2018-06-21 09:50:00,65.34,65.34,65.18,65.3,64045.0,53.2414,53.2414,53.1111,53.2088,64045.0
2018-06-21 09:55:00,65.32,65.44,65.32,65.34,41982.0,53.2251,53.3229,53.2251,53.2414,41982.0
2018-06-21 10:00:00,65.34,65.52,65.31,65.41,90165.0,53.2414,53.3881,53.217,53.2985,90165.0
2018-06-21 10:05:00,65.41,65.45,65.25,65.28,40865.0,53.2985,53.3311,53.1681,53.1925,40865.0
2018-06-21 10:10:00,65.28,65.37,65.21,65.22,31721.0,53.1925,53.2659,53.1355,53.1437,31721.0
2018-06-21 10:15:00,65.22,65.33,65.18,65.33,59631.0,53.1437,53.2333,53.1111,53.2333,59631.0
2018-06-21 10:20:00,65.34,65.34,65.26,65.33,31330.0,53.2414,53.2414,53.1762,53.2333,31330.0
2018-06-21 10:25:00,65.34,65.37,65.29,65.34,20116.0,53.2414,53.2659,53.2007,53.2414,20116.0
2018-06-21 10:30:00,65.34,65.38,65.27,65.38,47666.0,53.2414,53.274,53.1844,53.274,47666.0
2018-06-21 10:35:00,65.39,65.58,65.36,65.52,52984.0,53.2822,53.437,53.2577,53.3881,52984.0
2018-06-21 10:40:00,65.53,65.58,65.47,65.49,52041.0,53.3963,53.437,53.3474,53.3637,52041.0
2018-06-21 10:45:00,65.49,65.52,65.4,65.45,70834.0,53.3637,53.3881,53.2903,53.3311,70834.0
2018-06-21 10:50:00,65.46,65.58,65.43,65.5,71929.0,53.3392,53.437,53.3148,53.3718,71929.0
2018-06-21 10:55:00,65.51,65.51,65.32,65.35,56678.0,53.38,53.38,53.2251,53.2496,56678.0
2018-06-21 11:00:00,65.34,65.35,65.13,65.17,37745.0,53.2414,53.2496,53.0703,53.1029,37745.0
2018-06-21 11:05:00,65.17,65.19,65.08,65.18,50904.0,53.1029,53.1192,53.0296,53.1111,50904.0
2018-06-21 11:10:00,65.18,65.29,65.13,65.28,56633.0,53.1111,53.2007,53.0703,53.1925,56633.0
2018-06-21 11:15:00,65.3,65.34,65.25,65.25,28631.0,53.2088,53.2414,53.1681,53.1681,28631.0
2018-06-21 11:20:00,65.25,65.26,65.17,65.23,44888.0,53.1681,53.1762,53.1029,53.1518,44888.0
2018-06-21 11:25:00,65.23,65.28,65.19,65.24,43737.0,53.1518,53.1925,53.1192,53.1599,43737.0
2018-06-21 11:30:00,65.24,65.28,65.2,65.24,42834.0,53.1599,53.1925,53.1274,53.1599,42834.0
2018-06-21 11:35:00,65.24,65.26,65.16,65.23,60915.0,53.1599,53.1762,53.0948,53.1518,60915.0
2018-06-21 11:40:00,65.22,65.3,65.2,65.29,38215.0,53.1437,53.2088,53.1274,53.2007,38215.0
2018-06-21 11:45:00,65.3,65.45,65.3,65.42,60991.0,53.2088,53.3311,53.2088,53.3066,60991.0
2018-06-21 11:50:00,65.42,65.45,65.35,65.35,42613.0,53.3066,53.3311,53.2496,53.2496,42613.0
2018-06-21 11:55:00,65.36,65.45,65.34,65.45,55838.0,53.2577,53.3311,53.2414,53.3311,55838.0
2018-06-21 12:00:00,65.45,65.53,65.36,65.37,57854.0,53.3311,53.3963,53.2577,53.2659,57854.0
2018-06-21 12:05:00,65.37,65.39,65.19,65.2,38772.0,53.2659,53.2822,53.1192,53.1274,38772.0
2018-06-21 12:10:00,65.19,65.21,65.11,65.11,31561.0,53.1192,53.1355,53.054,53.054,31561.0
2018-06-21 12:15:00,65.11,65.13,64.97,65.0,91150.0,53.054,53.0703,52.9399,52.9644,91150.0
2018-06-21 12:20:00,65.01,65.03,64.87,64.88,95802.0,52.9725,52.9888,52.8585,52.8666,95802.0
2018-06-21 12:25:00,64.89,64.95,64.87,64.92,48587.0,52.8748,52.9236,52.8585,52.8992,48587.0
2018-06-21 12:30:00,64.93,64.96,64.83,64.85,62770.0,52.9074,52.9318,52.8259,52.8422,62770.0
2018-06-21 12:35:00,64.86,65.0,64.86,64.89,42203.0,52.8503,52.9644,52.8503,52.8748,42203.0
2018-06-21 12:40:00,64.89,64.92,64.82,64.92,28809.0,52.8748,52.8992,52.8177,52.8992,28809.0
2018-06-21 12:45:00,64.91,64.96,64.88,64.92,53245.0,52.8911,52.9318,52.8666,52.8992,53245.0
2018-06-21 12:50:00,64.93,64.96,64.91,64.95,21234.0,52.9074,52.9318,52.8911,52.9236,21234.0
2018-06-21 12:55:00,64.95,64.95,64.84,64.86,39356.0,52.9236,52.9236,52.834,52.8503,39356.0
2018-06-21 13:00:00,64.87,64.9,64.84,64.86,17232.0,52.8585,52.8829,52.834,52.8503,17232.0
2018-06-21 13:05:00,64.86,64.88,64.84,64.87,20801.0,52.8503,52.8666,52.834,52.8585,20801.0
2018-06-21 13:10:00,64.87,64.89,64.78,64.79,89271.0,52.8585,52.8748,52.7851,52.7933,89271.0
2018-06-21 13:15:00,64.8,64.86,64.74,64.74,74315.0,52.8014,52.8503,52.7525,52.7525,74315.0
2018-06-21 13:20:00,64.75,64.87,64.73,64.84,37013.0,52.7607,52.8585,52.7444,52.834,37013.0
2018-06-21 13:25:00,64.84,64.89,64.8,64.81,45513.0,52.834,52.8748,52.8014,52.8096,45513.0
2018-06-21 13:30:00,64.81,64.89,64.81,64.84,52010.0,52.8096,52.8748,52.8096,52.834,52010.0
2018-06-21 13:35:00,64.84,64.92,64.82,64.92,40098.0,52.834,52.8992,52.8177,52.8992,40098.0
2018-06-21 13:40:00,64.93,65.01,64.89,64.99,58148.0,52.9074,52.9725,52.8748,52.9562,58148.0
2018-06-21 13:45:00,64.99,65.0,64.89,64.89,33651.0,52.9562,52.9644,52.8748,52.8748,33651.0
2018-06-21 13:50:00,64.89,64.89,64.8,64.84,39586.0,52.8748,52.8748,52.8014,52.834,39586.0
2018-06-21 13:55:00,64.84,64.87,64.81,64.85,23322.0,52.834,52.8585,52.8096,52.8422,23322.0
2018-06-21 14:00:00,64.86,64.91,64.83,64.84,43171.0,52.8503,52.8911,52.8259,52.834,43171.0
2018-06-21 14:05:00,64.83,64.98,64.83,64.98,55642.0,52.8259,52.9481,52.8259,52.9481,55642.0
2018-06-21 14:10:00,64.98,64.99,64.89,64.93,68455.0,52.9481,52.9562,52.8748,52.9074,68455.0
2018-06-21 14:15:00,64.93,64.93,64.69,64.7,57308.0,52.9074,52.9074,52.7118,52.7199,57308.0
2018-06-21 14:20:00,64.7,64.75,64.68,64.75,40320.0,52.7199,52.7607,52.7036,52.7607,40320.0
2018-06-21 14:25:00,64.74,64.82,64.71,64.79,53200.0,52.7525,52.8177,52.7281,52.7933,53200.0
2018-06-21 14:30:00,64.82,64.85,64.76,64.79,31870.0,52.8177,52.8422,52.7688,52.7933,31870.0
2018-06-21 14:35:00,64.79,64.81,64.75,64.76,36710.0,52.7933,52.8096,52.7607,52.7688,36710.0
2018-06-21 14:40:00,64.77,64.78,64.66,64.69,47979.0,52.777,52.7851,52.6873,52.7118,47979.0
2018-06-21 14:45:00,64.69,64.77,64.69,64.75,25756.0,52.7118,52.777,52.7118,52.7607,25756.0
2018-06-21 14:50:00,64.75,64.75,64.57,64.57,74022.0,52.7607,52.7607,52.614,52.614,74022.0
2018-06-21 14:55:00,64.57,64.62,64.55,64.55,113308.0,52.614,52.6548,52.5977,52.5977,113308.0
2018-06-21 15:00:00,64.55,64.62,64.54,64.62,47494.0,52.5977,52.6548,52.5896,52.6548,47494.0
2018-06-21 15:05:00,64.63,64.69,64.6,64.68,51638.0,52.6629,52.7118,52.6385,52.7036,51638.0
2018-06-21 15:10:00,64.69,64.83,64.66,64.77,54895.0,52.7118,52.8259,52.6873,52.777,54895.0
2018-06-21 15:15:00,64.77,64.8,64.62,64.64,40155.0,52.777,52.8014,52.6548,52.671,40155.0
2018-06-21 15:20:00,64.65,64.66,64.51,64.65,62154.0,52.6792,52.6873,52.5651,52.6792,62154.0
2018-06-21 15:25:00,64.64,64.68,64.6,64.64,33072.0,52.671,52.7036,52.6385,52.671,33072.0
2018-06-21 15:30:00,64.64,64.64,64.51,64.55,67944.0,52.671,52.671,52.5651,52.5977,67944.0
2018-06-21 15:35:00,64.56,64.61,64.51,64.6,56917.0,52.6059,52.6466,52.5651,52.6385,56917.0
2018-06-21 15:40:00,64.59,64.67,64.52,64.65,99431.0,52.6303,52.6955,52.5733,52.6792,99431.0
2018-06-21 15:45:00,64.64,64.73,64.6,64.73,91714.0,52.671,52.7444,52.6385,52.7444,91714.0
2018-06-21 15:50:00,64.72,64.9,64.69,64.89,257380.0,52.7362,52.8829,52.7118,52.8748,257380.0
2018-06-21 15:55:00,64.89,64.95,64.78,64.8,325302.0,52.8748,52.9236,52.7851,52.8014,325302.0
2018-06-22 09:30:00,67.13,67.82,67.0,67.5,399659.0,54.7,55.2622,54.5941,55.0015,399659.0
2018-06-22 09:35:00,67.47,67.49,66.86,66.97,223220.0,54.977,54.9933,54.48,54.5696,223220.0
2018-06-22 09:40:00,66.95,67.12,66.7,66.72,161996.0,54.5533,54.6918,54.3496,54.3659,161996.0
2018-06-22 09:45:00,66.74,67.02,66.74,66.91,141835.0,54.3822,54.6104,54.3822,54.5207,141835.0
2018-06-22 09:50:00,66.9,66.92,66.72,66.92,98636.0,54.5126,54.5289,54.3659,54.5289,98636.0
2018-06-22 09:55:00,66.94,66.98,66.8,66.85,56988.0,54.5452,54.5778,54.4311,54.4718,56988.0
2018-06-22 10:00:00,66.86,67.13,66.86,67.03,97420.0,54.48,54.7,54.48,54.6185,97420.0
2018-06-22 10:05:00,67.03,67.26,67.02,67.21,87615.0,54.6185,54.8059,54.6104,54.7652,87615.0
2018-06-22 10:10:00,67.23,67.26,67.09,67.15,109068.0,54.7815,54.8059,54.6674,54.7163,109068.0
2018-06-22 10:15:00,67.16,67.35,67.15,67.35,101337.0,54.7244,54.8793,54.7163,54.8793,101337.0
2018-06-22 10:20:00,67.35,67.46,67.28,67.45,73321.0,54.8793,54.9689,54.8222,54.9607,73321.0
2018-06-22 10:25:00,67.44,67.46,67.21,67.25,104995.0,54.9526,54.9689,54.7652,54.7978,104995.0
2018-06-22 10:30:00,67.25,67.34,67.21,67.31,93199.0,54.7978,54.8711,54.7652,54.8467,93199.0
2018-06-22 10:35:00,67.33,67.44,67.31,67.39,63689.0,54.863,54.9526,54.8467,54.9118,63689.0
2018-06-22 10:40:00,67.39,67.4,67.26,67.26,115994.0,54.9118,54.92,54.8059,54.8059,115994.0
2018-06-22 10:45:00,67.26,67.37,67.22,67.31,67792.0,54.8059,54.8956,54.7733,54.8467,67792.0
2018-06-22 10:50:00,67.3,67.37,67.2,67.24,96555.0,54.8385,54.8956,54.757,54.7896,96555.0
2018-06-22 10:55:00,67.24,67.28,67.21,67.25,103472.0,54.7896,54.8222,54.7652,54.7978,103472.0
2018-06-22 11:00:00,67.25,67.45,67.24,67.39,107047.0,54.7978,54.9607,54.7896,54.9118,107047.0
2018-06-22 11:05:00,67.39,67.41,67.28,67.33,75293.0,54.9118,54.9281,54.8222,54.863,75293.0
2018-06-22 11:10:00,67.33,67.35,67.27,67.33,34416.0,54.863,54.8793,54.8141,54.863,34416.0
2018-06-22 11:15:00,67.32,67.35,67.28,67.3,53149.0,54.8548,54.8793,54.8222,54.8385,53149.0
2018-06-22 11:20:00,67.3,67.31,67.21,67.23,56986.0,54.8385,54.8467,54.7652,54.7815,56986.0
2018-06-22 11:25:00,67.23,67.33,67.22,67.29,88048.0,54.7815,54.863,54.7733,54.8304,88048.0
2018-06-22 11:30:00,67.28,67.33,67.25,67.31,71817.0,54.8222,54.863,54.7978,54.8467,71817.0
2018-06-22 11:35:00,67.3,67.34,67.23,67.33,115885.0,54.8385,54.8711,54.7815,54.863,115885.0
2018-06-22 11:40:00,67.34,67.5,67.34,67.5,187801.0,54.8711,55.0015,54.8711,55.0015,187801.0
2018-06-22 11:45:00,67.5,67.67,67.46,67.67,129190.0,55.0015,55.14,54.9689,55.14,129190.0
2018-06-22 11:50:00,67.68,67.72,67.65,67.69,65765.0,55.1482,55.1807,55.1237,55.1563,65765.0
2018-06-22 11:55:00,67.69,67.72,67.63,67.68,64860.0,55.1563,55.1807,55.1074,55.1482,64860.0
2018-06-22 12:00:00,67.68,67.75,67.61,67.75,57079.0,55.1482,55.2052,55.0911,55.2052,57079.0
2018-06-22 12:05:00,67.76,67.8,67.71,67.8,52905.0,55.2133,55.2459,55.1726,55.2459,52905.0
2018-06-22 12:10:00,67.8,67.93,67.78,67.93,53970.0,55.2459,55.3519,55.2296,55.3519,53970.0
2018-06-22 12:15:00,67.93,67.95,67.87,67.89,70522.0,55.3519,55.3682,55.303,55.3193,70522.0
2018-06-22 12:20:00,67.89,67.92,67.79,67.86,58176.0,55.3193,55.3437,55.2378,55.2948,58176.0
2018-06-22 12:25:00,67.85,67.89,67.75,67.77,50431.0,55.2867,55.3193,55.2052,55.2215,50431.0
2018-06-22 12:30:00,67.77,67.79,67.69,67.71,89295.0,55.2215,55.2378,55.1563,55.1726,89295.0
2018-06-22 12:35:00,67.71,67.79,67.7,67.72,53800.0,55.1726,55.2378,55.1644,55.1807,53800.0
2018-06-22 12:40:00,67.72,67.82,67.72,67.81,55536.0,55.1807,55.2622,55.1807,55.2541,55536.0
2018-06-22 12:45:00,67.82,67.91,67.81,67.88,43664.0,55.2622,55.3356,55.2541,55.3111,43664.0
2018-06-22 12:50:00,67.88,67.91,67.84,67.87,59737.0,55.3111,55.3356,55.2785,55.303,59737.0
2018-06-22 12:55:00,67.85,67.88,67.78,67.84,49484.0,55.2867,55.3111,55.2296,55.2785,49484.0
2018-06-22 13:00:00,67.84,67.84,67.75,67.83,42737.0,55.2785,55.2785,55.2052,55.2704,42737.0
2018-06-22 13:05:00,67.84,67.84,67.59,67.62,66413.0,55.2785,55.2785,55.0748,55.0993,66413.0
2018-06-22 13:10:00,67.61,67.67,67.58,67.65,47371.0,55.0911,55.14,55.0667,55.1237,47371.0
2018-06-22 13:15:00,67.64,67.64,67.54,67.57,65508.0,55.1156,55.1156,55.0341,55.0585,65508.0
2018-06-22 13:20:00,67.57,67.67,67.57,67.67,47954.0,55.0585,55.14,55.0585,55.14,47954.0
2018-06-22 13:25:00,67.68,67.68,67.6,67.63,62493.0,55.1482,55.1482,55.083,55.1074,62493.0
2018-06-22 13:30:00,67.64,67.65,67.56,67.58,62053.0,55.1156,55.1237,55.0504,55.0667,62053.0
2018-06-22 13:35:00,67.57,67.59,67.45,67.48,74837.0,55.0585,55.0748,54.9607,54.9852,74837.0
2018-06-22 13:40:00,67.48,67.61,67.45,67.45,34174.0,54.9852,55.0911,54.9607,54.9607,34174.0
2018-06-22 13:45:00,67.44,67.5,67.41,67.48,44625.0,54.9526,55.0015,54.9281,54.9852,44625.0
2018-06-22 13:50:00,67.48,67.51,67.45,67.49,28840.0,54.9852,55.0096,54.9607,54.9933,28840.0
2018-06-22 13:55:00,67.49,67.49,67.42,67.45,33571.0,54.9933,54.9933,54.9363,54.9607,33571.0
2018-06-22 14:00:00,67.44,67.46,67.38,67.4,42897.0,54.9526,54.9689,54.9037,54.92,42897.0
2018-06-22 14:05:00,67.4,67.4,67.25,67.27,36185.0,54.92,54.92,54.7978,54.8141,36185.0
2018-06-22 14:10:00,67.27,67.34,67.26,67.3,85850.0,54.8141,54.8711,54.8059,54.8385,85850.0
2018-06-22 14:15:00,67.29,67.38,67.29,67.35,58869.0,54.8304,54.9037,54.8304,54.8793,58869.0
2018-06-22 14:20:00,67.36,67.36,67.29,67.33,69232.0,54.8874,54.8874,54.8304,54.863,69232.0
2018-06-22 14:25:00,67.33,67.35,67.28,67.3,85831.0,54.863,54.8793,54.8222,54.8385,85831.0
2018-06-22 14:30:00,67.3,67.31,67.12,67.13,172885.0,54.8385,54.8467,54.6918,54.7,172885.0
2018-06-22 14:35:00,67.13,67.16,67.1,67.11,37666.0,54.7,54.7244,54.6755,54.6837,37666.0
2018-06-22 14:40:00,67.11,67.12,67.03,67.04,92964.0,54.6837,54.6918,54.6185,54.6267,92964.0
2018-06-22 14:45:00,67.04,67.08,67.03,67.08,80322.0,54.6267,54.6592,54.6185,54.6592,80322.0
2018-06-22 14:50:00,67.08,67.09,67.0,67.04,79318.0,54.6592,54.6674,54.5941,54.6267,79318.0
2018-06-22 14:55:00,67.04,67.05,66.84,66.85,64676.0,54.6267,54.6348,54.4637,54.4718,64676.0
2018-06-22 15:00:00,66.86,66.87,66.69,66.73,58470.0,54.48,54.4881,54.3415,54.3741,58470.0
2018-06-22 15:05:00,66.74,66.83,66.73,66.78,68591.0,54.3822,54.4555,54.3741,54.4148,68591.0
2018-06-22 15:10:00,66.78,66.8,66.64,66.69,140556.0,54.4148,54.4311,54.3007,54.3415,140556.0
2018-06-22 15:15:00,66.69,66.83,66.67,66.67,124254.0,54.3415,54.4555,54.3252,54.3252,124254.0
2018-06-22 15:20:00,66.67,66.68,66.57,66.58,84164.0,54.3252,54.3333,54.2437,54.2518,84164.0
2018-06-22 15:25:00,66.58,66.68,66.53,66.55,144824.0,54.2518,54.3333,54.2111,54.2274,144824.0
2018-06-22 15:30:00,66.56,66.58,66.45,66.47,148550.0,54.2355,54.2518,54.1459,54.1622,148550.0
2018-06-22 15:35:00,66.46,66.5,66.4,66.41,184697.0,54.1541,54.1866,54.1052,54.1133,184697.0
2018-06-22 15:40:00,66.42,66.59,66.41,66.54,180164.0,54.1215,54.26,54.1133,54.2192,180164.0
2018-06-22 15:45:00,66.55,66.68,66.55,66.63,189572.0,54.2274,54.3333,54.2274,54.2926,189572.0
2018-06-22 15:50:00,66.63,66.71,66.55,66.56,184954.0,54.2926,54.3578,54.2274,54.2355,184954.0
2018-06-22 15:55:00,66.56,66.61,66.46,66.58,664683.0,54.2355,54.2763,54.1541,54.2518,664683.0
2018-06-25 09:30:00,66.29,66.38,66.15,66.28,173334.0,54.0155,54.0889,53.9015,54.0074,173334.0
2018-06-25 09:35:00,66.29,66.29,65.92,65.98,66628.0,54.0155,54.0155,53.714,53.7629,66628.0
2018-06-25 09:40:00,65.95,66.05,65.75,65.79,73293.0,53.7385,53.82,53.5755,53.6081,73293.0
2018-06-25 09:45:00,65.77,65.78,65.48,65.51,99880.0,53.5918,53.6,53.3555,53.38,99880.0
2018-06-25 09:50:00,65.51,65.56,65.3,65.31,72621.0,53.38,53.4207,53.2088,53.217,72621.0
2018-06-25 09:55:00,65.32,65.5,65.31,65.38,44453.0,53.2251,53.3718,53.217,53.274,44453.0
2018-06-25 10:00:00,65.39,65.51,65.23,65.43,84385.0,53.2822,53.38,53.1518,53.3148,84385.0
2018-06-25 10:05:00,65.43,65.63,65.39,65.48,82799.0,53.3148,53.4777,53.2822,53.3555,82799.0
2018-06-25 10:10:00,65.46,65.53,65.36,65.49,47425.0,53.3392,53.3963,53.2577,53.3637,47425.0
2018-06-25 10:15:00,65.49,65.65,65.44,65.45,59271.0,53.3637,53.494,53.3229,53.3311,59271.0
2018-06-25 10:20:00,65.45,65.49,65.37,65.45,55886.0,53.3311,53.3637,53.2659,53.3311,55886.0
2018-06-25 10:25:00,65.46,65.69,65.4,65.67,62059.0,53.3392,53.5266,53.2903,53.5103,62059.0
2018-06-25 10:30:00,65.68,65.71,65.45,65.46,57992.0,53.5185,53.5429,53.3311,53.3392,57992.0
2018-06-25 10:35:00,65.47,65.56,65.35,65.39,64285.0,53.3474,53.4207,53.2496,53.2822,64285.0
2018-06-25 10:40:00,65.39,65.48,65.25,65.47,52184.0,53.2822,53.3555,53.1681,53.3474,52184.0
2018-06-25 10:45:00,65.46,65.49,65.33,65.43,39769.0,53.3392,53.3637,53.2333,53.3148,39769.0
2018-06-25 10:50:00,65.44,65.49,65.22,65.23,39247.0,53.3229,53.3637,53.1437,53.1518,39247.0
2018-06-25 10:55:00,65.24,65.38,65.19,65.36,32625.0,53.1599,53.274,53.1192,53.2577,32625.0
2018-06-25 11:00:00,65.37,65.37,65.21,65.23,36027.0,53.2659,53.2659,53.1355,53.1518,36027.0
2018-06-25 11:05:00,65.23,65.26,65.18,65.22,40097.0,53.1518,53.1762,53.1111,53.1437,40097.0
2018-06-25 11:10:00,65.22,65.29,65.12,65.12,63382.0,53.1437,53.2007,53.0622,53.0622,63382.0
2018-06-25 11:15:00,65.12,65.18,65.1,65.14,45345.0,53.0622,53.1111,53.0459,53.0785,45345.0
2018-06-25 11:20:00,65.14,65.15,65.07,65.1,57584.0,53.0785,53.0866,53.0214,53.0459,57584.0
2018-06-25 11:25:00,65.09,65.21,65.09,65.18,80732.0,53.0377,53.1355,53.0377,53.1111,80732.0
2018-06-25 11:30:00,65.19,65.22,65.11,65.14,44522.0,53.1192,53.1437,53.054,53.0785,44522.0
2018-06-25 11:35:00,65.13,65.19,65.1,65.17,50043.0,53.0703,53.1192,53.0459,53.1029,50043.0
2018-06-25 11:40:00,65.16,65.32,65.14,65.2,51938.0,53.0948,53.2251,53.0785,53.1274,51938.0
2018-06-25 11:45:00,65.2,65.29,65.15,65.21,53812.0,53.1274,53.2007,53.0866,53.1355,53812.0
2018-06-25 11:50:00,65.21,65.27,65.17,65.22,60898.0,53.1355,53.1844,53.1029,53.1437,60898.0
2018-06-25 11:55:00,65.21,65.25,65.11,65.12,64164.0,53.1355,53.1681,53.054,53.0622,64164.0
2018-06-25 12:00:00,65.12,65.13,65.0,65.06,46709.0,53.0622,53.0703,52.9644,53.0133,46709.0
2018-06-25 12:05:00,65.07,65.11,64.95,64.97,33087.0,53.0214,53.054,52.9236,52.9399,33087.0
2018-06-25 12:10:00,64.97,65.07,64.89,65.07,48188.0,52.9399,53.0214,52.8748,53.0214,48188.0
2018-06-25 12:15:00,65.07,65.12,65.03,65.06,37296.0,53.0214,53.0622,52.9888,53.0133,37296.0
2018-06-25 12:20:00,65.06,65.15,64.95,65.12,67362.0,53.0133,53.0866,52.9236,53.0622,67362.0
2018-06-25 12:25:00,65.12,65.17,65.1,65.14,25972.0,53.0622,53.1029,53.0459,53.0785,25972.0
2018-06-25 12:30:00,65.13,65.22,65.12,65.19,31418.0,53.0703,53.1437,53.0622,53.1192,31418.0
2018-06-25 12:35:00,65.19,65.23,65.12,65.14,23144.0,53.1192,53.1518,53.0622,53.0785,23144.0
2018-06-25 12:40:00,65.15,65.26,65.14,65.22,30250.0,53.0866,53.1762,53.0785,53.1437,30250.0
2018-06-25 12:45:00,65.22,65.25,65.19,65.23,18600.0,53.1437,53.1681,53.1192,53.1518,18600.0
2018-06-25 12:50:00,65.23,65.34,65.22,65.34,23001.0,53.1518,53.2414,53.1437,53.2414,23001.0
2018-06-25 12:55:00,65.35,65.54,65.34,65.5,90933.0,53.2496,53.4044,53.2414,53.3718,90933.0
2018-06-25 13:00:00,65.5,65.53,65.42,65.44,50690.0,53.3718,53.3963,53.3066,53.3229,50690.0
2018-06-25 13:05:00,65.44,65.53,65.4,65.51,30231.0,53.3229,53.3963,53.2903,53.38,30231.0
2018-06-25 13:10:00,65.51,65.53,65.4,65.4,18351.0,53.38,53.3963,53.2903,53.2903,18351.0
2018-06-25 13:15:00,65.41,65.41,65.31,65.33,18477.0,53.2985,53.2985,53.217,53.2333,18477.0
2018-06-25 13:20:00,65.33,65.44,65.31,65.38,45347.0,53.2333,53.3229,53.217,53.274,45347.0
2018-06-25 13:25:00,65.4,65.53,65.4,65.49,55418.0,53.2903,53.3963,53.2903,53.3637,55418.0
2018-06-25 13:30:00,65.5,65.57,65.49,65.55,17133.0,53.3718,53.4288,53.3637,53.4125,17133.0
2018-06-25 13:35:00,65.53,65.58,65.48,65.56,11951.0,53.3963,53.437,53.3555,53.4207,11951.0
2018-06-25 13:40:00,65.56,65.62,65.51,65.61,28465.0,53.4207,53.4696,53.38,53.4614,28465.0
2018-06-25 13:45:00,65.61,65.65,65.54,65.6,23969.0,53.4614,53.494,53.4044,53.4533,23969.0
2018-06-25 13:50:00,65.61,65.65,65.59,65.6,56703.0,53.4614,53.494,53.4451,53.4533,56703.0
2018-06-25 13:55:00,65.59,65.65,65.57,65.63,45762.0,53.4451,53.494,53.4288,53.4777,45762.0
2018-06-25 14:00:00,65.63,65.73,65.62,65.66,73378.0,53.4777,53.5592,53.4696,53.5022,73378.0
2018-06-25 14:05:00,65.65,65.69,65.65,65.66,29796.0,53.494,53.5266,53.494,53.5022,29796.0
2018-06-25 14:10:00,65.66,65.66,65.56,65.57,28796.0,53.5022,53.5022,53.4207,53.4288,28796.0
2018-06-25 14:15:00,65.57,65.6,65.51,65.55,57389.0,53.4288,53.4533,53.38,53.4125,57389.0
2018-06-25 14:20:00,65.55,65.57,65.44,65.45,120693.0,53.4125,53.4288,53.3229,53.3311,120693.0
2018-06-25 14:25:00,65.45,65.51,65.43,65.51,28474.0,53.3311,53.38,53.3148,53.38,28474.0
2018-06-25 14:30:00,65.51,65.61,65.51,65.58,38661.0,53.38,53.4614,53.38,53.437,38661.0
2018-06-25 14:35:00,65.58,65.65,65.57,65.58,87548.0,53.437,53.494,53.4288,53.437,87548.0
2018-06-25 14:40:00,65.58,65.59,65.37,65.38,45898.0,53.437,53.4451,53.2659,53.274,45898.0
2018-06-25 14:45:00,65.37,65.38,65.23,65.23,56075.0,53.2659,53.274,53.1518,53.1518,56075.0
2018-06-25 14:50:00,65.22,65.24,65.11,65.14,53704.0,53.1437,53.1599,53.054,53.0785,53704.0
2018-06-25 14:55:00,65.14,65.25,65.12,65.19,48295.0,53.0785,53.1681,53.0622,53.1192,48295.0
2018-06-25 15:00:00,65.19,65.25,65.15,65.24,37828.0,53.1192,53.1681,53.0866,53.1599,37828.0
2018-06-25 15:05:00,65.25,65.28,65.24,65.25,72088.0,53.1681,53.1925,53.1599,53.1681,72088.0
2018-06-25 15:10:00,65.26,65.31,65.16,65.16,75576.0,53.1762,53.217,53.0948,53.0948,75576.0
2018-06-25 15:15:00,65.15,65.32,65.13,65.32,40045.0,53.0866,53.2251,53.0703,53.2251,40045.0
2018-06-25 15:20:00,65.31,65.33,65.21,65.25,46422.0,53.217,53.2333,53.1355,53.1681,46422.0
2018-06-25 15:25:00,65.24,65.27,65.21,65.23,41105.0,53.1599,53.1844,53.1355,53.1518,41105.0
2018-06-25 15:30:00,65.23,65.31,65.19,65.28,78161.0,53.1518,53.217,53.1192,53.1925,78161.0
2018-06-25 15:35:00,65.28,65.58,65.27,65.54,81571.0,53.1925,53.437,53.1844,53.4044,81571.0
2018-06-25 15:40:00,65.54,65.65,65.52,65.56,74866.0,53.4044,53.494,53.3881,53.4207,74866.0
2018-06-25 15:45:00,65.56,65.61,65.45,65.57,115182.0,53.4207,53.4614,53.3311,53.4288,115182.0
2018-06-25 15:50:00,65.56,65.62,65.47,65.5,135863.0,53.4207,53.4696,53.3474,53.3718,135863.0
2018-06-25 15:55:00,65.49,65.59,65.32,65.42,463756.0,53.3637,53.4451,53.2251,53.3066,463756.0
2018-06-26 09:30:00,65.4,65.65,65.21,65.25,153195.0,53.2903,53.494,53.1355,53.1681,153195.0
2018-06-26 09:35:00,65.23,65.48,65.22,65.45,44809.0,53.1518,53.3555,53.1437,53.3311,44809.0
2018-06-26 09:40:00,65.43,65.45,65.22,65.26,70104.0,53.3148,53.3311,53.1437,53.1762,70104.0
2018-06-26 09:45:00,65.24,65.3,65.17,65.3,125237.0,53.1599,53.2088,53.1029,53.2088,125237.0
2018-06-26 09:50:00,65.32,65.33,65.19,65.27,39234.0,53.2251,53.2333,53.1192,53.1844,39234.0
2018-06-26 09:55:00,65.26,65.43,65.18,65.43,39301.0,53.1762,53.3148,53.1111,53.3148,39301.0
2018-06-26 10:00:00,65.41,65.41,65.24,65.27,30529.0,53.2985,53.2985,53.1599,53.1844,30529.0
2018-06-26 10:05:00,65.25,65.27,65.17,65.19,29397.0,53.1681,53.1844,53.1029,53.1192,29397.0
2018-06-26 10:10:00,65.18,65.33,65.18,65.32,79554.0,53.1111,53.2333,53.1111,53.2251,79554.0
2018-06-26 10:15:00,65.31,65.39,65.19,65.2,44730.0,53.217,53.2822,53.1192,53.1274,44730.0
2018-06-26 10:20:00,65.21,65.28,65.1,65.27,71328.0,53.1355,53.1925,53.0459,53.1844,71328.0
2018-06-26 10:25:00,65.28,65.32,65.1,65.11,79332.0,53.1925,53.2251,53.0459,53.054,79332.0
2018-06-26 10:30:00,65.12,65.22,65.09,65.19,85882.0,53.0622,53.1437,53.0377,53.1192,85882.0
2018-06-26 10:35:00,65.19,65.19,65.09,65.18,60131.0,53.1192,53.1192,53.0377,53.1111,60131.0
2018-06-26 10:40:00,65.17,65.21,65.13,65.16,42006.0,53.1029,53.1355,53.0703,53.0948,42006.0
2018-06-26 10:45:00,65.17,65.18,65.04,65.11,52532.0,53.1029,53.1111,52.997,53.054,52532.0
2018-06-26 10:50:00,65.11,65.18,65.09,65.13,58358.0,53.054,53.1111,53.0377,53.0703,58358.0
2018-06-26 10:55:00,65.14,65.17,65.1,65.14,24632.0,53.0785,53.1029,53.0459,53.0785,24632.0
2018-06-26 11:00:00,65.14,65.24,65.1,65.24,24590.0,53.0785,53.1599,53.0459,53.1599,24590.0
2018-06-26 11:05:00,65.23,65.23,65.13,65.19,35178.0,53.1518,53.1518,53.0703,53.1192,35178.0
2018-06-26 11:10:00,65.2,65.31,65.2,65.27,51634.0,53.1274,53.217,53.1274,53.1844,51634.0
2018-06-26 11:15:00,65.27,65.34,65.25,65.32,56980.0,53.1844,53.2414,53.1681,53.2251,56980.0
2018-06-26 11:20:00,65.32,65.45,65.32,65.4,68736.0,53.2251,53.3311,53.2251,53.2903,68736.0
2018-06-26 11:25:00,65.41,65.64,65.41,65.61,80498.0,53.2985,53.4859,53.2985,53.4614,80498.0
2018-06-26 11:30:00,65.6,65.62,65.51,65.51,32950.0,53.4533,53.4696,53.38,53.38,32950.0
2018-06-26 11:35:00,65.51,65.52,65.4,65.44,61863.0,53.38,53.3881,53.2903,53.3229,61863.0
2018-06-26 11:40:00,65.44,65.6,65.38,65.6,58572.0,53.3229,53.4533,53.274,53.4533,58572.0
2018-06-26 11:45:00,65.61,65.86,65.58,65.75,75705.0,53.4614,53.6651,53.437,53.5755,75705.0
2018-06-26 11:50:00,65.74,65.75,65.56,65.61,53340.0,53.5674,53.5755,53.4207,53.4614,53340.0
2018-06-26 11:55:00,65.62,65.66,65.57,65.63,48745.0,53.4696,53.5022,53.4288,53.4777,48745.0
2018-06-26 12:00:00,65.63,65.73,65.6,65.67,32981.0,53.4777,53.5592,53.4533,53.5103,32981.0
2018-06-26 12:05:00,65.66,65.75,65.62,65.69,47218.0,53.5022,53.5755,53.4696,53.5266,47218.0
2018-06-26 12:10:00,65.7,65.75,65.68,65.68,31916.0,53.5348,53.5755,53.5185,53.5185,31916.0
2018-06-26 12:15:00,65.69,65.75,65.54,65.59,41482.0,53.5266,53.5755,53.4044,53.4451,41482.0
2018-06-26 12:20:00,65.59,65.67,65.54,65.63,36885.0,53.4451,53.5103,53.4044,53.4777,36885.0
2018-06-26 12:25:00,65.64,65.69,65.58,65.66,25475.0,53.4859,53.5266,53.437,53.5022,25475.0
2018-06-26 12:30:00,65.67,65.74,65.64,65.72,30131.0,53.5103,53.5674,53.4859,53.5511,30131.0
2018-06-26 12:35:00,65.72,65.77,65.68,65.71,28890.0,53.5511,53.5918,53.5185,53.5429,28890.0
2018-06-26 12:40:00,65.72,65.77,65.64,65.71,18156.0,53.5511,53.5918,53.4859,53.5429,18156.0
2018-06-26 12:45:00,65.72,65.72,65.63,65.67,16524.0,53.5511,53.5511,53.4777,53.5103,16524.0
2018-06-26 12:50:00,65.67,65.75,65.59,65.72,39815.0,53.5103,53.5755,53.4451,53.5511,39815.0
2018-06-26 12:55:00,65.72,65.76,65.68,65.73,22038.0,53.5511,53.5837,53.5185,53.5592,22038.0
2018-06-26 13:00:00,65.72,65.75,65.67,65.72,28438.0,53.5511,53.5755,53.5103,53.5511,28438.0
2018-06-26 13:05:00,65.71,65.81,65.7,65.81,57676.0,53.5429,53.6244,53.5348,53.6244,57676.0
2018-06-26 13:10:00,65.81,65.81,65.75,65.79,39365.0,53.6244,53.6244,53.5755,53.6081,39365.0
2018-06-26 13:15:00,65.78,65.82,65.75,65.81,41576.0,53.6,53.6326,53.5755,53.6244,41576.0
2018-06-26 13:20:00,65.81,65.83,65.73,65.78,35771.0,53.6244,53.6407,53.5592,53.6,35771.0
2018-06-26 13:25:00,65.78,65.78,65.7,65.75,57381.0,53.6,53.6,53.5348,53.5755,57381.0
2018-06-26 13:30:00,65.76,65.81,65.76,65.77,26235.0,53.5837,53.6244,53.5837,53.5918,26235.0
2018-06-26 13:35:00,65.77,65.82,65.76,65.8,25381.0,53.5918,53.6326,53.5837,53.6163,25381.0
2018-06-26 13:40:00,65.8,65.82,65.75,65.8,30511.0,53.6163,53.6326,53.5755,53.6163,30511.0
2018-06-26 13:45:00,65.81,65.89,65.77,65.84,39953.0,53.6244,53.6896,53.5918,53.6489,39953.0
2018-06-26 13:50:00,65.86,65.88,65.83,65.85,25304.0,53.6651,53.6814,53.6407,53.657,25304.0
2018-06-26 13:55:00,65.86,65.88,65.82,65.85,38667.0,53.6651,53.6814,53.6326,53.657,38667.0
2018-06-26 14:00:00,65.85,65.91,65.85,65.86,20241.0,53.657,53.7059,53.657,53.6651,20241.0
2018-06-26 14:05:00,65.86,65.87,65.78,65.81,22987.0,53.6651,53.6733,53.6,53.6244,22987.0
2018-06-26 14:10:00,65.81,65.83,65.74,65.77,33431.0,53.6244,53.6407,53.5674,53.5918,33431.0
2018-06-26 14:15:00,65.77,65.84,65.75,65.83,42711.0,53.5918,53.6489,53.5755,53.6407,42711.0
2018-06-26 14:20:00,65.84,65.95,65.83,65.94,43066.0,53.6489,53.7385,53.6407,53.7303,43066.0
2018-06-26 14:25:00,65.94,66.04,65.93,65.99,48886.0,53.7303,53.8118,53.7222,53.7711,48886.0
2018-06-26 14:30:00,66.0,66.03,65.95,66.01,54772.0,53.7792,53.8037,53.7385,53.7874,54772.0
2018-06-26 14:35:00,66.0,66.05,65.99,66.03,27690.0,53.7792,53.82,53.7711,53.8037,27690.0
2018-06-26 14:40:00,66.02,66.05,65.98,66.02,38366.0,53.7955,53.82,53.7629,53.7955,38366.0
2018-06-26 14:45:00,66.02,66.06,66.0,66.0,54400.0,53.7955,53.8281,53.7792,53.7792,54400.0
2018-06-26 14:50:00,66.01,66.07,66.0,66.06,48713.0,53.7874,53.8363,53.7792,53.8281,48713.0
2018-06-26 14:55:00,66.05,66.08,65.99,66.07,58452.0,53.82,53.8444,53.7711,53.8363,58452.0
2018-06-26 15:00:00,66.06,66.09,65.97,65.97,57727.0,53.8281,53.8526,53.7548,53.7548,57727.0
2018-06-26 15:05:00,65.98,66.02,65.94,66.02,53255.0,53.7629,53.7955,53.7303,53.7955,53255.0
2018-06-26 15:10:00,66.02,66.07,66.0,66.06,46975.0,53.7955,53.8363,53.7792,53.8281,46975.0
2018-06-26 15:15:00,66.08,66.1,66.01,66.03,41354.0,53.8444,53.8607,53.7874,53.8037,41354.0
2018-06-26 15:20:00,66.03,66.11,66.0,66.09,65174.0,53.8037,53.8689,53.7792,53.8526,65174.0
2018-06-26 15:25:00,66.09,66.15,66.06,66.1,82982.0,53.8526,53.9015,53.8281,53.8607,82982.0
2018-06-26 15:30:00,66.1,66.27,66.09,66.25,109681.0,53.8607,53.9992,53.8526,53.9829,109681.0
2018-06-26 15:35:00,66.25,66.3,66.17,66.28,149035.0,53.9829,54.0237,53.9177,54.0074,149035.0
2018-06-26 15:40:00,66.28,66.28,66.11,66.11,70066.0,54.0074,54.0074,53.8689,53.8689,70066.0
2018-06-26 15:45:00,66.1,66.12,65.94,65.94,119347.0,53.8607,53.877,53.7303,53.7303,119347.0
2018-06-26 15:50:00,65.94,66.02,65.9,66.02,118762.0,53.7303,53.7955,53.6977,53.7955,118762.0
2018-06-26 15:55:00,66.01,66.07,65.96,66.02,367899.0,53.7874,53.8363,53.7466,53.7955,367899.0
2018-06-27 09:30:00,66.74,67.26,66.63,67.22,200175.0,54.3822,54.8059,54.2926,54.7733,200175.0
2018-06-27 09:35:00,67.23,67.56,67.2,67.41,115725.0,54.7815,55.0504,54.757,54.9281,115725.0
2018-06-27 09:40:00,67.39,67.4,67.17,67.2,77116.0,54.9118,54.92,54.7326,54.757,77116.0
2018-06-27 09:45:00,67.19,67.39,67.08,67.31,110478.0,54.7489,54.9118,54.6592,54.8467,110478.0
2018-06-27 09:50:00,67.32,67.4,67.24,67.33,58969.0,54.8548,54.92,54.7896,54.863,58969.0
2018-06-27 09:55:00,67.34,67.37,67.21,67.3,58440.0,54.8711,54.8956,54.7652,54.8385,58440.0
2018-06-27 10:00:00,67.3,67.39,67.17,67.33,92414.0,54.8385,54.9118,54.7326,54.863,92414.0
2018-06-27 10:05:00,67.33,67.38,67.24,67.29,117758.0,54.863,54.9037,54.7896,54.8304,117758.0
2018-06-27 10:10:00,67.29,67.36,67.29,67.35,80759.0,54.8304,54.8874,54.8304,54.8793,80759.0
2018-06-27 10:15:00,67.35,67.36,67.24,67.28,72920.0,54.8793,54.8874,54.7896,54.8222,72920.0
2018-06-27 10:20:00,67.27,67.34,67.16,67.2,56899.0,54.8141,54.8711,54.7244,54.757,56899.0
2018-06-27 10:25:00,67.21,67.23,67.01,67.09,175167.0,54.7652,54.7815,54.6022,54.6674,175167.0
2018-06-27 10:30:00,67.12,67.65,67.11,67.43,230734.0,54.6918,55.1237,54.6837,54.9444,230734.0
2018-06-27 10:35:00,67.41,67.63,67.36,67.62,77171.0,54.9281,55.1074,54.8874,55.0993,77171.0
2018-06-27 10:40:00,67.63,67.68,67.52,67.61,71071.0,55.1074,55.1482,55.0178,55.0911,71071.0
2018-06-27 10:45:00,67.6,67.65,67.52,67.56,75456.0,55.083,55.1237,55.0178,55.0504,75456.0
2018-06-27 10:50:00,67.56,67.69,67.54,67.64,68763.0,55.0504,55.1563,55.0341,55.1156,68763.0
2018-06-27 10:55:00,67.64,67.69,67.55,67.56,78430.0,55.1156,55.1563,55.0422,55.0504,78430.0
2018-06-27 11:00:00,67.54,67.58,67.32,67.33,78231.0,55.0341,55.0667,54.8548,54.863,78231.0
2018-06-27 11:05:00,67.3,67.35,67.18,67.2,52265.0,54.8385,54.8793,54.7407,54.757,52265.0
2018-06-27 11:10:00,67.2,67.24,67.09,67.18,41347.0,54.757,54.7896,54.6674,54.7407,41347.0
2018-06-27 11:15:00,67.18,67.36,67.18,67.35,78301.0,54.7407,54.8874,54.7407,54.8793,78301.0
2018-06-27 11:20:00,67.36,67.37,67.21,67.22,70050.0,54.8874,54.8956,54.7652,54.7733,70050.0
2018-06-27 11:25:00,67.22,67.23,67.05,67.06,117925.0,54.7733,54.7815,54.6348,54.643,117925.0
2018-06-27 11:30:00,67.06,67.17,66.96,67.16,53191.0,54.643,54.7326,54.5615,54.7244,53191.0
2018-06-27 11:35:00,67.16,67.19,67.09,67.14,28424.0,54.7244,54.7489,54.6674,54.7081,28424.0
2018-06-27 11:40:00,67.12,67.13,66.89,66.93,39056.0,54.6918,54.7,54.5044,54.537,39056.0
2018-06-27 11:45:00,66.94,66.99,66.85,66.97,43880.0,54.5452,54.5859,54.4718,54.5696,43880.0
2018-06-27 11:50:00,66.97,67.07,66.96,67.07,47348.0,54.5696,54.6511,54.5615,54.6511,47348.0
2018-06-27 11:55:00,67.06,67.13,66.94,67.02,58904.0,54.643,54.7,54.5452,54.6104,58904.0
2018-06-27 12:00:00,67.02,67.06,66.95,67.02,67860.0,54.6104,54.643,54.5533,54.6104,67860.0
2018-06-27 12:05:00,67.02,67.05,66.98,67.03,22064.0,54.6104,54.6348,54.5778,54.6185,22064.0
2018-06-27 12:10:00,67.02,67.11,67.0,67.11,34486.0,54.6104,54.6837,54.5941,54.6837,34486.0
2018-06-27 12:15:00,67.11,67.23,67.06,67.18,33734.0,54.6837,54.7815,54.643,54.7407,33734.0
2018-06-27 12:20:00,67.17,67.22,67.17,67.19,18786.0,54.7326,54.7733,54.7326,54.7489,18786.0
2018-06-27 12:25:00,67.19,67.23,67.16,67.2,27173.0,54.7489,54.7815,54.7244,54.757,27173.0
2018-06-27 12:30:00,67.2,67.21,67.07,67.1,22753.0,54.757,54.7652,54.6511,54.6755,22753.0
2018-06-27 12:35:00,67.1,67.11,67.03,67.04,27115.0,54.6755,54.6837,54.6185,54.6267,27115.0
2018-06-27 12:40:00,67.03,67.05,66.95,66.99,32584.0,54.6185,54.6348,54.5533,54.5859,32584.0
2018-06-27 12:45:00,66.98,67.05,66.94,67.05,39582.0,54.5778,54.6348,54.5452,54.6348,39582.0
2018-06-27 12:50:00,67.05,67.13,67.05,67.09,32803.0,54.6348,54.7,54.6348,54.6674,32803.0
2018-06-27 12:55:00,67.09,67.12,67.01,67.03,27912.0,54.6674,54.6918,54.6022,54.6185,27912.0
2018-06-27 13:00:00,67.03,67.14,67.03,67.12,22798.0,54.6185,54.7081,54.6185,54.6918,22798.0
2018-06-27 13:05:00,67.13,67.13,66.98,66.98,61169.0,54.7,54.7,54.5778,54.5778,61169.0
2018-06-27 13:10:00,66.99,67.05,66.96,66.97,29484.0,54.5859,54.6348,54.5615,54.5696,29484.0
2018-06-27 13:15:00,66.98,66.99,66.79,66.83,45867.0,54.5778,54.5859,54.4229,54.4555,45867.0
2018-06-27 13:20:00,66.82,67.0,66.82,66.98,35150.0,54.4474,54.5941,54.4474,54.5778,35150.0
2018-06-27 13:25:00,66.97,66.97,66.9,66.93,16655.0,54.5696,54.5696,54.5126,54.537,16655.0
2018-06-27 13:30:00,66.92,67.03,66.88,67.01,31208.0,54.5289,54.6185,54.4963,54.6022,31208.0
2018-06-27 13:35:00,67.01,67.02,66.93,66.96,27955.0,54.6022,54.6104,54.537,54.5615,27955.0
2018-06-27 13:40:00,66.95,67.02,66.93,66.93,27930.0,54.5533,54.6104,54.537,54.537,27930.0
2018-06-27 13:45:00,66.93,67.02,66.92,66.97,26888.0,54.537,54.6104,54.5289,54.5696,26888.0
2018-06-27 13:50:00,66.97,66.97,66.87,66.87,28432.0,54.5696,54.5696,54.4881,54.4881,28432.0
2018-06-27 13:55:00,66.88,66.95,66.85,66.9,43252.0,54.4963,54.5533,54.4718,54.5126,43252.0
2018-06-27 14:00:00,66.89,66.95,66.85,66.89,56346.0,54.5044,54.5533,54.4718,54.5044,56346.0
2018-06-27 14:05:00,66.88,66.89,66.76,66.78,53062.0,54.4963,54.5044,54.3985,54.4148,53062.0
2018-06-27 14:10:00,66.78,66.81,66.69,66.79,41437.0,54.4148,54.4392,54.3415,54.4229,41437.0
2018-06-27 14:15:00,66.8,66.89,66.75,66.85,45798.0,54.4311,54.5044,54.3904,54.4718,45798.0
2018-06-27 14:20:00,66.87,66.96,66.86,66.89,52307.0,54.4881,54.5615,54.48,54.5044,52307.0
2018-06-27 14:25:00,66.88,66.91,66.77,66.77,32256.0,54.4963,54.5207,54.4066,54.4066,32256.0
2018-06-27 14:30:00,66.77,66.77,66.66,66.69,47491.0,54.4066,54.4066,54.317,54.3415,47491.0
2018-06-27 14:35:00,66.69,66.83,66.69,66.8,35832.0,54.3415,54.4555,54.3415,54.4311,35832.0
2018-06-27 14:40:00,66.8,66.81,66.74,66.78,51224.0,54.4311,54.4392,54.3822,54.4148,51224.0
2018-06-27 14:45:00,66.77,66.93,66.76,66.81,64935.0,54.4066,54.537,54.3985,54.4392,64935.0
2018-06-27 14:50:00,66.8,66.8,66.66,66.66,49471.0,54.4311,54.4311,54.317,54.317,49471.0
2018-06-27 14:55:00,66.66,66.66,66.53,66.56,84489.0,54.317,54.317,54.2111,54.2355,84489.0
2018-06-27 15:00:00,66.58,66.58,66.47,66.56,62641.0,54.2518,54.2518,54.1622,54.2355,62641.0
2018-06-27 15:05:00,66.56,66.64,66.51,66.53,40744.0,54.2355,54.3007,54.1948,54.2111,40744.0
2018-06-27 15:10:00,66.53,66.58,66.48,66.52,58409.0,54.2111,54.2518,54.1703,54.2029,58409.0
2018-06-27 15:15:00,66.51,66.61,66.46,66.57,71614.0,54.1948,54.2763,54.1541,54.2437,71614.0
2018-06-27 15:20:00,66.58,66.66,66.57,66.66,43385.0,54.2518,54.317,54.2437,54.317,43385.0
2018-06-27 15:25:00,66.66,66.78,66.62,66.73,66033.0,54.317,54.4148,54.2844,54.3741,66033.0
2018-06-27 15:30:00,66.74,66.75,66.66,66.7,70804.0,54.3822,54.3904,54.317,54.3496,70804.0
2018-06-27 15:35:00,66.69,66.77,66.66,66.73,72460.0,54.3415,54.4066,54.317,54.3741,72460.0
2018-06-27 15:40:00,66.73,66.87,66.7,66.82,95874.0,54.3741,54.4881,54.3496,54.4474,95874.0
2018-06-27 15:45:00,66.81,66.82,66.68,66.75,114579.0,54.4392,54.4474,54.3333,54.3904,114579.0
2018-06-27 15:50:00,66.74,66.81,66.69,66.81,204532.0,54.3822,54.4392,54.3415,54.4392,204532.0
2018-06-27 15:55:00,66.81,66.87,66.72,66.81,421093.0,54.4392,54.4881,54.3659,54.4392,421093.0
2018-06-28 09:30:00,67.11,67.23,66.89,66.92,120839.0,54.6837,54.7815,54.5044,54.5289,120839.0
2018-06-28 09:35:00,66.92,66.98,66.58,66.59,181009.0,54.5289,54.5778,54.2518,54.26,181009.0
2018-06-28 09:40:00,66.6,66.81,66.27,66.68,174456.0,54.2681,54.4392,53.9992,54.3333,174456.0
2018-06-28 09:45:00,66.7,66.78,66.34,66.4,83474.0,54.3496,54.4148,54.0563,54.1052,83474.0
2018-06-28 09:50:00,66.43,66.74,66.42,66.65,77862.0,54.1296,54.3822,54.1215,54.3089,77862.0
2018-06-28 09:55:00,66.64,66.66,66.35,66.48,78758.0,54.3007,54.317,54.0644,54.1703,78758.0
2018-06-28 10:00:00,66.51,66.88,66.51,66.76,96378.0,54.1948,54.4963,54.1948,54.3985,96378.0
2018-06-28 10:05:00,66.76,66.88,66.67,66.82,80038.0,54.3985,54.4963,54.3252,54.4474,80038.0
2018-06-28 10:10:00,66.82,66.86,66.71,66.75,179977.0,54.4474,54.48,54.3578,54.3904,179977.0
2018-06-28 10:15:00,66.74,66.82,66.59,66.7,63281.0,54.3822,54.4474,54.26,54.3496,63281.0
2018-06-28 10:20:00,66.71,66.92,66.63,66.89,91213.0,54.3578,54.5289,54.2926,54.5044,91213.0
2018-06-28 10:25:00,66.9,66.96,66.79,66.82,69625.0,54.5126,54.5615,54.4229,54.4474,69625.0
2018-06-28 10:30:00,66.82,66.92,66.75,66.81,58072.0,54.4474,54.5289,54.3904,54.4392,58072.0
2018-06-28 10:35:00,66.83,66.9,66.75,66.86,69493.0,54.4555,54.5126,54.3904,54.48,69493.0
2018-06-28 10:40:00,66.86,66.95,66.82,66.93,102670.0,54.48,54.5533,54.4474,54.537,102670.0
2018-06-28 10:45:00,66.94,66.96,66.76,66.81,51958.0,54.5452,54.5615,54.3985,54.4392,51958.0
2018-06-28 10:50:00,66.81,66.87,66.62,66.77,69823.0,54.4392,54.4881,54.2844,54.4066,69823.0
2018-06-28 10:55:00,66.77,67.02,66.77,66.98,155818.0,54.4066,54.6104,54.4066,54.5778,155818.0
2018-06-28 11:00:00,67.0,67.07,66.62,66.64,50289.0,54.5941,54.6511,54.2844,54.3007,50289.0
2018-06-28 11:05:00,66.63,66.69,66.41,66.68,91427.0,54.2926,54.3415,54.1133,54.3333,91427.0
2018-06-28 11:10:00,66.69,66.71,66.52,66.68,37630.0,54.3415,54.3578,54.2029,54.3333,37630.0
2018-06-28 11:15:00,66.69,66.86,66.68,66.85,60252.0,54.3415,54.48,54.3333,54.4718,60252.0
2018-06-28 11:20:00,66.83,66.85,66.71,66.72,50958.0,54.4555,54.4718,54.3578,54.3659,50958.0
2018-06-28 11:25:00,66.74,66.9,66.74,66.82,43498.0,54.3822,54.5126,54.3822,54.4474,43498.0
2018-06-28 11:30:00,66.82,66.99,66.79,66.96,47171.0,54.4474,54.5859,54.4229,54.5615,47171.0
2018-06-28 11:35:00,66.98,66.98,66.79,66.89,47077.0,54.5778,54.5778,54.4229,54.5044,47077.0
2018-06-28 11:40:00,66.88,66.91,66.78,66.89,58649.0,54.4963,54.5207,54.4148,54.5044,58649.0
2018-06-28 11:45:00,66.89,66.91,66.79,66.85,37023.0,54.5044,54.5207,54.4229,54.4718,37023.0
2018-06-28 11:50:00,66.84,66.96,66.84,66.9,49253.0,54.4637,54.5615,54.4637,54.5126,49253.0
2018-06-28 11:55:00,66.9,66.95,66.79,66.94,34510.0,54.5126,54.5533,54.4229,54.5452,34510.0
2018-06-28 12:00:00,66.93,66.96,66.88,66.92,23976.0,54.537,54.5615,54.4963,54.5289,23976.0
2018-06-28 12:05:00,66.92,66.98,66.88,66.9,32967.0,54.5289,54.5778,54.4963,54.5126,32967.0
2018-06-28 12:10:00,66.9,66.91,66.86,66.9,36055.0,54.5126,54.5207,54.48,54.5126,36055.0
2018-06-28 12:15:00,66.89,66.94,66.88,66.91,17430.0,54.5044,54.5452,54.4963,54.5207,17430.0
2018-06-28 12:20:00,66.92,66.92,66.79,66.86,23882.0,54.5289,54.5289,54.4229,54.48,23882.0
2018-06-28 12:25:00,66.85,66.89,66.81,66.88,39897.0,54.4718,54.5044,54.4392,54.4963,39897.0
2018-06-28 12:30:00,66.87,66.87,66.76,66.81,20504.0,54.4881,54.4881,54.3985,54.4392,20504.0
2018-06-28 12:35:00,66.81,66.84,66.72,66.72,67682.0,54.4392,54.4637,54.3659,54.3659,67682.0
2018-06-28 12:40:00,66.72,66.76,66.65,66.74,42962.0,54.3659,54.3985,54.3089,54.3822,42962.0
2018-06-28 12:45:00,66.74,66.76,66.64,66.73,37997.0,54.3822,54.3985,54.3007,54.3741,37997.0
2018-06-28 12:50:00,66.75,66.85,66.75,66.76,34184.0,54.3904,54.4718,54.3904,54.3985,34184.0
2018-06-28 12:55:00,66.77,66.82,66.7,66.8,23432.0,54.4066,54.4474,54.3496,54.4311,23432.0
2018-06-28 13:00:00,66.8,66.87,66.77,66.87,19339.0,54.4311,54.4881,54.4066,54.4881,19339.0
2018-06-28 13:05:00,66.86,66.92,66.83,66.92,24829.0,54.48,54.5289,54.4555,54.5289,24829.0
2018-06-28 13:10:00,66.92,66.97,66.9,66.97,30913.0,54.5289,54.5696,54.5126,54.5696,30913.0
2018-06-28 13:15:00,66.97,67.06,66.96,67.01,34074.0,54.5696,54.643,54.5615,54.6022,34074.0
2018-06-28 13:20:00,67.02,67.08,66.99,67.06,59134.0,54.6104,54.6592,54.5859,54.643,59134.0
2018-06-28 13:25:00,67.06,67.06,67.0,67.03,24810.0,54.643,54.643,54.5941,54.6185,24810.0
2018-06-28 13:30:00,67.03,67.05,66.94,66.96,30650.0,54.6185,54.6348,54.5452,54.5615,30650.0
2018-06-28 13:35:00,66.95,67.01,66.92,66.95,26546.0,54.5533,54.6022,54.5289,54.5533,26546.0
2018-06-28 13:40:00,66.95,66.98,66.89,66.9,24930.0,54.5533,54.5778,54.5044,54.5126,24930.0
2018-06-28 13:45:00,66.9,66.92,66.83,66.91,38964.0,54.5126,54.5289,54.4555,54.5207,38964.0
2018-06-28 13:50:00,66.91,67.01,66.9,66.96,42061.0,54.5207,54.6022,54.5126,54.5615,42061.0
2018-06-28 13:55:00,66.97,67.0,66.92,66.95,36951.0,54.5696,54.5941,54.5289,54.5533,36951.0
2018-06-28 14:00:00,66.94,66.96,66.89,66.93,23259.0,54.5452,54.5615,54.5044,54.537,23259.0
2018-06-28 14:05:00,66.91,66.95,66.87,66.89,22051.0,54.5207,54.5533,54.4881,54.5044,22051.0
2018-06-28 14:10:00,66.9,66.92,66.8,66.81,30495.0,54.5126,54.5289,54.4311,54.4392,30495.0
2018-06-28 14:15:00,66.82,66.91,66.81,66.89,50625.0,54.4474,54.5207,54.4392,54.5044,50625.0
2018-06-28 14:20:00,66.9,66.94,66.87,66.91,38915.0,54.5126,54.5452,54.4881,54.5207,38915.0
2018-06-28 14:25:00,66.91,66.91,66.83,66.86,27170.0,54.5207,54.5207,54.4555,54.48,27170.0
2018-06-28 14:30:00,66.85,66.85,66.77,66.79,31545.0,54.4718,54.4718,54.4066,54.4229,31545.0
2018-06-28 14:35:00,66.8,66.83,66.77,66.79,33707.0,54.4311,54.4555,54.4066,54.4229,33707.0
2018-06-28 14:40:00,66.78,66.81,66.69,66.7,36573.0,54.4148,54.4392,54.3415,54.3496,36573.0
2018-06-28 14:45:00,66.69,66.82,66.69,66.8,69062.0,54.3415,54.4474,54.3415,54.4311,69062.0
2018-06-28 14:50:00,66.8,66.99,66.78,66.99,51772.0,54.4311,54.5859,54.4148,54.5859,51772.0
2018-06-28 14:55:00,66.99,67.07,66.97,67.04,77635.0,54.5859,54.6511,54.5696,54.6267,77635.0
2018-06-28 15:00:00,67.05,67.1,67.03,67.06,33443.0,54.6348,54.6755,54.6185,54.643,33443.0
2018-06-28 15:05:00,67.07,67.15,67.06,67.12,38985.0,54.6511,54.7163,54.643,54.6918,38985.0
2018-06-28 15:10:00,67.11,67.16,67.09,67.13,40215.0,54.6837,54.7244,54.6674,54.7,40215.0
2018-06-28 15:15:00,67.12,67.16,67.08,67.11,38173.0,54.6918,54.7244,54.6592,54.6837,38173.0
2018-06-28 15:20:00,67.11,67.11,67.07,67.09,30797.0,54.6837,54.6837,54.6511,54.6674,30797.0
2018-06-28 15:25:00,67.08,67.11,67.02,67.03,57464.0,54.6592,54.6837,54.6104,54.6185,57464.0
2018-06-28 15:30:00,67.03,67.04,66.96,66.97,53593.0,54.6185,54.6267,54.5615,54.5696,53593.0
2018-06-28 15:35:00,66.98,67.07,66.98,67.04,49617.0,54.5778,54.6511,54.5778,54.6267,49617.0
2018-06-28 15:40:00,67.03,67.1,67.02,67.05,71609.0,54.6185,54.6755,54.6104,54.6348,71609.0
2018-06-28 15:45:00,67.05,67.1,66.99,67.09,90348.0,54.6348,54.6755,54.5859,54.6674,90348.0
2018-06-28 15:50:00,67.09,67.09,66.99,67.01,118809.0,54.6674,54.6674,54.5859,54.6022,118809.0
2018-06-28 15:55:00,67.01,67.07,67.0,67.02,238186.0,54.6022,54.6511,54.5941,54.6104,238186.0
2018-06-29 09:30:00,67.02,67.54,67.01,67.44,132443.0,54.6104,55.0341,54.6022,54.9526,132443.0
2018-06-29 09:35:00,67.43,67.64,67.43,67.62,57854.0,54.9444,55.1156,54.9444,55.0993,57854.0
2018-06-29 09:40:00,67.61,67.7,67.51,67.54,33751.0,55.0911,55.1644,55.0096,55.0341,33751.0
2018-06-29 09:45:00,67.53,67.68,67.51,67.62,74741.0,55.0259,55.1482,55.0096,55.0993,74741.0
2018-06-29 09:50:00,67.62,67.85,67.62,67.77,77224.0,55.0993,55.2867,55.0993,55.2215,77224.0
2018-06-29 09:55:00,67.77,67.82,67.54,67.58,52794.0,55.2215,55.2622,55.0341,55.0667,52794.0
2018-06-29 10:00:00,67.56,67.69,67.56,67.66,54335.0,55.0504,55.1563,55.0504,55.1319,54335.0
2018-06-29 10:05:00,67.67,67.74,67.58,67.67,80234.0,55.14,55.197,55.0667,55.14,80234.0
2018-06-29 10:10:00,67.67,67.72,67.43,67.45,68073.0,55.14,55.1807,54.9444,54.9607,68073.0
2018-06-29 10:15:00,67.46,67.51,67.42,67.48,89022.0,54.9689,55.0096,54.9363,54.9852,89022.0
2018-06-29 10:20:00,67.47,67.59,67.46,67.58,36348.0,54.977,55.0748,54.9689,55.0667,36348.0
2018-06-29 10:25:00,67.59,67.73,67.58,67.72,27357.0,55.0748,55.1889,55.0667,55.1807,27357.0
2018-06-29 10:30:00,67.72,67.76,67.6,67.76,74868.0,55.1807,55.2133,55.083,55.2133,74868.0
2018-06-29 10:35:00,67.75,67.79,67.64,67.66,34886.0,55.2052,55.2378,55.1156,55.1319,34886.0
2018-06-29 10:40:00,67.66,67.67,67.55,67.6,42809.0,55.1319,55.14,55.0422,55.083,42809.0
2018-06-29 10:45:00,67.62,67.66,67.52,67.56,42287.0,55.0993,55.1319,55.0178,55.0504,42287.0
2018-06-29 10:50:00,67.56,67.62,67.53,67.57,54505.0,55.0504,55.0993,55.0259,55.0585,54505.0
2018-06-29 10:55:00,67.57,67.6,67.53,67.56,21585.0,55.0585,55.083,55.0259,55.0504,21585.0
2018-06-29 11:00:00,67.56,67.58,67.45,67.47,38729.0,55.0504,55.0667,54.9607,54.977,38729.0
2018-06-29 11:05:00,67.48,67.53,67.43,67.5,37016.0,54.9852,55.0259,54.9444,55.0015,37016.0
2018-06-29 11:10:00,67.51,67.57,67.5,67.55,33826.0,55.0096,55.0585,55.0015,55.0422,33826.0
2018-06-29 11:15:00,67.55,67.56,67.49,67.5,27282.0,55.0422,55.0504,54.9933,55.0015,27282.0
2018-06-29 11:20:00,67.49,67.49,67.31,67.44,39957.0,54.9933,54.9933,54.8467,54.9526,39957.0
2018-06-29 11:25:00,67.43,67.48,67.4,67.46,36604.0,54.9444,54.9852,54.92,54.9689,36604.0
2018-06-29 11:30:00,67.46,67.47,67.35,67.37,32971.0,54.9689,54.977,54.8793,54.8956,32971.0
2018-06-29 11:35:00,67.37,67.38,67.29,67.3,33436.0,54.8956,54.9037,54.8304,54.8385,33436.0
2018-06-29 11:40:00,67.31,67.4,67.29,67.4,21849.0,54.8467,54.92,54.8304,54.92,21849.0
2018-06-29 11:45:00,67.4,67.52,67.4,67.52,26636.0,54.92,55.0178,54.92,55.0178,26636.0
2018-06-29 11:50:00,67.51,67.51,67.4,67.42,36797.0,55.0096,55.0096,54.92,54.9363,36797.0
2018-06-29 11:55:00,67.42,67.42,67.31,67.35,25215.0,54.9363,54.9363,54.8467,54.8793,25215.0
2018-06-29 12:00:00,67.35,67.53,67.35,67.53,33762.0,54.8793,55.0259,54.8793,55.0259,33762.0
2018-06-29 12:05:00,67.52,67.58,67.5,67.55,30147.0,55.0178,55.0667,55.0015,55.0422,30147.0
2018-06-29 12:10:00,67.54,67.55,67.51,67.52,15635.0,55.0341,55.0422,55.0096,55.0178,15635.0
2018-06-29 12:15:00,67.52,67.55,67.46,67.55,29980.0,55.0178,55.0422,54.9689,55.0422,29980.0
2018-06-29 12:20:00,67.53,67.55,67.51,67.53,47290.0,55.0259,55.0422,55.0096,55.0259,47290.0
2018-06-29 12:25:00,67.54,67.7,67.54,67.68,78092.0,55.0341,55.1644,55.0341,55.1482,78092.0
2018-06-29 12:30:00,67.69,67.73,67.65,67.73,33020.0,55.1563,55.1889,55.1237,55.1889,33020.0
2018-06-29 12:35:00,67.72,67.73,67.64,67.69,24507.0,55.1807,55.1889,55.1156,55.1563,24507.0
2018-06-29 12:40:00,67.7,67.71,67.64,67.65,14785.0,55.1644,55.1726,55.1156,55.1237,14785.0
2018-06-29 12:45:00,67.65,67.65,67.57,67.61,19155.0,55.1237,55.1237,55.0585,55.0911,19155.0
2018-06-29 12:50:00,67.61,67.67,67.59,67.59,21304.0,55.0911,55.14,55.0748,55.0748,21304.0
2018-06-29 12:55:00,67.59,67.61,67.56,67.6,38949.0,55.0748,55.0911,55.0504,55.083,38949.0
2018-06-29 13:00:00,67.6,67.6,67.56,67.6,32476.0,55.083,55.083,55.0504,55.083,32476.0
2018-06-29 13:05:00,67.6,67.62,67.55,67.57,83852.0,55.083,55.0993,55.0422,55.0585,83852.0
2018-06-29 13:10:00,67.56,67.57,67.43,67.43,16732.0,55.0504,55.0585,54.9444,54.9444,16732.0
2018-06-29 13:15:00,67.44,67.45,67.32,67.33,28224.0,54.9526,54.9607,54.8548,54.863,28224.0
2018-06-29 13:20:00,67.33,67.36,67.3,67.34,29731.0,54.863,54.8874,54.8385,54.8711,29731.0
2018-06-29 13:25:00,67.34,67.39,67.31,67.37,127047.0,54.8711,54.9118,54.8467,54.8956,127047.0
2018-06-29 13:30:00,67.36,67.39,67.32,67.33,49211.0,54.8874,54.9118,54.8548,54.863,49211.0
2018-06-29 13:35:00,67.34,67.34,67.3,67.31,29424.0,54.8711,54.8711,54.8385,54.8467,29424.0
2018-06-29 13:40:00,67.31,67.32,67.29,67.29,85618.0,54.8467,54.8548,54.8304,54.8304,85618.0
2018-06-29 13:45:00,67.3,67.3,67.21,67.22,56744.0,54.8385,54.8385,54.7652,54.7733,56744.0
2018-06-29 13:50:00,67.22,67.26,67.22,67.24,19997.0,54.7733,54.8059,54.7733,54.7896,19997.0
2018-06-29 13:55:00,67.25,67.26,67.17,67.19,21221.0,54.7978,54.8059,54.7326,54.7489,21221.0
2018-06-29 14:00:00,67.2,67.25,67.19,67.24,15578.0,54.757,54.7978,54.7489,54.7896,15578.0
2018-06-29 14:05:00,67.23,67.32,67.22,67.31,22540.0,54.7815,54.8548,54.7733,54.8467,22540.0
2018-06-29 14:10:00,67.33,67.34,67.28,67.32,15287.0,54.863,54.8711,54.8222,54.8548,15287.0
2018-06-29 14:15:00,67.32,67.37,67.29,67.35,30328.0,54.8548,54.8956,54.8304,54.8793,30328.0
2018-06-29 14:20:00,67.34,67.34,67.29,67.3,35594.0,54.8711,54.8711,54.8304,54.8385,35594.0
2018-06-29 14:25:00,67.3,67.32,67.22,67.22,22931.0,54.8385,54.8548,54.7733,54.7733,22931.0
2018-06-29 14:30:00,67.23,67.26,67.2,67.21,29985.0,54.7815,54.8059,54.757,54.7652,29985.0
2018-06-29 14:35:00,67.21,67.24,67.19,67.2,19701.0,54.7652,54.7896,54.7489,54.757,19701.0
2018-06-29 14:40:00,67.2,67.27,67.15,67.26,25946.0,54.757,54.8141,54.7163,54.8059,25946.0
2018-06-29 14:45:00,67.27,67.28,67.23,67.27,20146.0,54.8141,54.8222,54.7815,54.8141,20146.0
2018-06-29 14:50:00,67.27,67.31,67.25,67.3,18333.0,54.8141,54.8467,54.7978,54.8385,18333.0
2018-06-29 14:55:00,67.31,67.39,67.3,67.38,19891.0,54.8467,54.9118,54.8385,54.9037,19891.0
2018-06-29 15:00:00,67.38,67.42,67.36,67.37,35209.0,54.9037,54.9363,54.8874,54.8956,35209.0
2018-06-29 15:05:00,67.37,67.39,67.35,67.38,16238.0,54.8956,54.9118,54.8793,54.9037,16238.0
2018-06-29 15:10:00,67.38,67.4,67.32,67.33,15836.0,54.9037,54.92,54.8548,54.863,15836.0
2018-06-29 15:15:00,67.33,67.35,67.32,67.33,30880.0,54.863,54.8793,54.8548,54.863,30880.0
2018-06-29 15:20:00,67.33,67.37,67.3,67.32,55624.0,54.863,54.8956,54.8385,54.8548,55624.0
2018-06-29 15:25:00,67.33,67.34,67.26,67.27,59751.0,54.863,54.8711,54.8059,54.8141,59751.0
2018-06-29 15:30:00,67.27,67.3,67.21,67.21,74754.0,54.8141,54.8385,54.7652,54.7652,74754.0
2018-06-29 15:35:00,67.21,67.21,67.11,67.13,85939.0,54.7652,54.7652,54.6837,54.7,85939.0
2018-06-29 15:40:00,67.13,67.14,67.08,67.09,97206.0,54.7,54.7081,54.6592,54.6674,97206.0
2018-06-29 15:45:00,67.09,67.17,67.01,67.09,120746.0,54.6674,54.7326,54.6022,54.6674,120746.0
2018-06-29 15:50:00,67.08,67.23,67.05,67.21,140419.0,54.6592,54.7815,54.6348,54.7652,140419.0
2018-06-29 15:55:00,67.21,67.22,67.02,67.05,349142.0,54.7652,54.7733,54.6104,54.6348,349142.0
2018-07-02 09:30:00,66.45,66.72,65.98,66.02,170103.0,54.1459,54.3659,53.7629,53.7955,170103.0
2018-07-02 09:35:00,66.0,66.0,65.52,65.55,99220.0,53.7792,53.7792,53.3881,53.4125,99220.0
2018-07-02 09:40:00,65.53,65.55,65.08,65.11,120204.0,53.3963,53.4125,53.0296,53.054,120204.0
2018-07-02 09:45:00,65.1,65.17,65.01,65.1,189442.0,53.0459,53.1029,52.9725,53.0459,189442.0
2018-07-02 09:50:00,65.11,65.24,65.05,65.21,89175.0,53.054,53.1599,53.0051,53.1355,89175.0
2018-07-02 09:55:00,65.25,65.4,65.14,65.39,151144.0,53.1681,53.2903,53.0785,53.2822,151144.0
2018-07-02 10:00:00,65.36,65.54,65.32,65.41,138683.0,53.2577,53.4044,53.2251,53.2985,138683.0
2018-07-02 10:05:00,65.42,65.51,65.37,65.39,246999.0,53.3066,53.38,53.2659,53.2822,246999.0
2018-07-02 10:10:00,65.37,65.44,65.2,65.28,50427.0,53.2659,53.3229,53.1274,53.1925,50427.0
2018-07-02 10:15:00,65.28,65.45,65.23,65.44,33331.0,53.1925,53.3311,53.1518,53.3229,33331.0
2018-07-02 10:20:00,65.44,65.46,65.33,65.44,58848.0,53.3229,53.3392,53.2333,53.3229,58848.0
2018-07-02 10:25:00,65.44,65.7,65.44,65.59,89507.0,53.3229,53.5348,53.3229,53.4451,89507.0
2018-07-02 10:30:00,65.59,65.65,65.5,65.59,150630.0,53.4451,53.494,53.3718,53.4451,150630.0
2018-07-02 10:35:00,65.59,65.61,65.49,65.61,90273.0,53.4451,53.4614,53.3637,53.4614,90273.0
2018-07-02 10:40:00,65.61,65.75,65.56,65.59,41823.0,53.4614,53.5755,53.4207,53.4451,41823.0
2018-07-02 10:45:00,65.59,65.74,65.56,65.63,54262.0,53.4451,53.5674,53.4207,53.4777,54262.0
2018-07-02 10:50:00,65.64,65.66,65.57,65.61,138750.0,53.4859,53.5022,53.4288,53.4614,138750.0
2018-07-02 10:55:00,65.61,65.71,65.6,65.7,56617.0,53.4614,53.5429,53.4533,53.5348,56617.0
2018-07-02 11:00:00,65.7,65.87,65.66,65.82,59898.0,53.5348,53.6733,53.5022,53.6326,59898.0
2018-07-02 11:05:00,65.81,65.86,65.74,65.82,46236.0,53.6244,53.6651,53.5674,53.6326,46236.0
2018-07-02 11:10:00,65.81,65.82,65.65,65.7,32391.0,53.6244,53.6326,53.494,53.5348,32391.0
2018-07-02 11:15:00,65.71,65.73,65.54,65.56,45988.0,53.5429,53.5592,53.4044,53.4207,45988.0
2018-07-02 11:20:00,65.56,65.65,65.54,65.63,73960.0,53.4207,53.494,53.4044,53.4777,73960.0
2018-07-02 11:25:00,65.64,65.66,65.52,65.54,52795.0,53.4859,53.5022,53.3881,53.4044,52795.0
2018-07-02 11:30:00,65.53,65.62,65.52,65.55,40965.0,53.3963,53.4696,53.3881,53.4125,40965.0
2018-07-02 11:35:00,65.54,65.56,65.47,65.5,39470.0,53.4044,53.4207,53.3474,53.3718,39470.0
2018-07-02 11:40:00,65.51,65.56,65.42,65.43,36258.0,53.38,53.4207,53.3066,53.3148,36258.0
2018-07-02 11:45:00,65.43,65.49,65.4,65.42,29390.0,53.3148,53.3637,53.2903,53.3066,29390.0
2018-07-02 11:50:00,65.42,65.64,65.42,65.55,60357.0,53.3066,53.4859,53.3066,53.4125,60357.0
2018-07-02 11:55:00,65.55,65.6,65.43,65.46,59645.0,53.4125,53.4533,53.3148,53.3392,59645.0
2018-07-02 12:00:00,65.46,65.49,65.44,65.47,40960.0,53.3392,53.3637,53.3229,53.3474,40960.0
2018-07-02 12:05:00,65.47,65.5,65.4,65.44,38525.0,53.3474,53.3718,53.2903,53.3229,38525.0
2018-07-02 12:10:00,65.44,65.52,65.43,65.48,59217.0,53.3229,53.3881,53.3148,53.3555,59217.0
2018-07-02 12:15:00,65.49,65.54,65.47,65.52,80617.0,53.3637,53.4044,53.3474,53.3881,80617.0
2018-07-02 12:20:00,65.53,65.66,65.51,65.65,39525.0,53.3963,53.5022,53.38,53.494,39525.0
2018-07-02 12:25:00,65.63,65.79,65.62,65.76,65649.0,53.4777,53.6081,53.4696,53.5837,65649.0
2018-07-02 12:30:00,65.77,65.8,65.68,65.69,76166.0,53.5918,53.6163,53.5185,53.5266,76166.0
2018-07-02 12:35:00,65.68,65.74,65.68,65.73,57241.0,53.5185,53.5674,53.5185,53.5592,57241.0
2018-07-02 12:40:00,65.73,65.79,65.71,65.72,44497.0,53.5592,53.6081,53.5429,53.5511,44497.0
2018-07-02 12:45:00,65.73,65.79,65.73,65.78,63581.0,53.5592,53.6081,53.5592,53.6,63581.0
2018-07-02 12:50:00,65.78,65.78,65.7,65.72,33941.0,53.6,53.6,53.5348,53.5511,33941.0
2018-07-02 12:55:00,65.72,65.75,65.56,65.57,32778.0,53.5511,53.5755,53.4207,53.4288,32778.0
2018-07-02 13:00:00,65.56,65.61,65.54,65.58,32525.0,53.4207,53.4614,53.4044,53.437,32525.0
2018-07-02 13:05:00,65.57,65.57,65.43,65.44,43121.0,53.4288,53.4288,53.3148,53.3229,43121.0
2018-07-02 13:10:00,65.45,65.45,65.3,65.35,158705.0,53.3311,53.3311,53.2088,53.2496,158705.0
2018-07-02 13:15:00,65.34,65.43,65.32,65.4,194334.0,53.2414,53.3148,53.2251,53.2903,194334.0
2018-07-02 13:20:00,65.4,65.47,65.39,65.47,27633.0,53.2903,53.3474,53.2822,53.3474,27633.0
2018-07-02 13:25:00,65.47,65.5,65.33,65.36,48942.0,53.3474,53.3718,53.2333,53.2577,48942.0
2018-07-02 13:30:00,65.35,65.47,65.35,65.42,31326.0,53.2496,53.3474,53.2496,53.3066,31326.0
2018-07-02 13:35:00,65.42,65.43,65.34,65.39,147404.0,53.3066,53.3148,53.2414,53.2822,147404.0
2018-07-02 13:40:00,65.38,65.43,65.36,65.42,76013.0,53.274,53.3148,53.2577,53.3066,76013.0
2018-07-02 13:45:00,65.42,65.51,65.41,65.5,43503.0,53.3066,53.38,53.2985,53.3718,43503.0
2018-07-02 13:50:00,65.49,65.58,65.49,65.58,30367.0,53.3637,53.437,53.3637,53.437,30367.0
2018-07-02 13:55:00,65.57,65.57,65.45,65.47,32902.0,53.4288,53.4288,53.3311,53.3474,32902.0
2018-07-02 14:00:00,65.47,65.5,65.4,65.4,46303.0,53.3474,53.3718,53.2903,53.2903,46303.0
2018-07-02 14:05:00,65.41,65.41,65.31,65.35,97491.0,53.2985,53.2985,53.217,53.2496,97491.0
2018-07-02 14:10:00,65.35,65.49,65.31,65.42,74610.0,53.2496,53.3637,53.217,53.3066,74610.0
2018-07-02 14:15:00,65.42,65.5,65.42,65.43,39763.0,53.3066,53.3718,53.3066,53.3148,39763.0
2018-07-02 14:20:00,65.42,65.5,65.4,65.49,41503.0,53.3066,53.3718,53.2903,53.3637,41503.0
2018-07-02 14:25:00,65.48,65.53,65.44,65.52,35749.0,53.3555,53.3963,53.3229,53.3881,35749.0
2018-07-02 14:30:00,65.51,65.53,65.49,65.51,28443.0,53.38,53.3963,53.3637,53.38,28443.0
2018-07-02 14:35:00,65.5,65.51,65.44,65.46,31871.0,53.3718,53.38,53.3229,53.3392,31871.0
2018-07-02 14:40:00,65.45,65.52,65.43,65.49,73614.0,53.3311,53.3881,53.3148,53.3637,73614.0
2018-07-02 14:45:00,65.49,65.51,65.46,65.48,77325.0,53.3637,53.38,53.3392,53.3555,77325.0
2018-07-02 14:50:00,65.48,65.48,65.37,65.38,67163.0,53.3555,53.3555,53.2659,53.274,67163.0
2018-07-02 14:55:00,65.38,65.38,65.34,65.36,63719.0,53.274,53.274,53.2414,53.2577,63719.0
2018-07-02 15:00:00,65.36,65.37,65.29,65.31,55259.0,53.2577,53.2659,53.2007,53.217,55259.0
2018-07-02 15:05:00,65.31,65.33,65.23,65.23,43623.0,53.217,53.2333,53.1518,53.1518,43623.0
2018-07-02 15:10:00,65.24,65.24,65.15,65.17,168585.0,53.1599,53.1599,53.0866,53.1029,168585.0
2018-07-02 15:15:00,65.17,65.19,65.12,65.14,112404.0,53.1029,53.1192,53.0622,53.0785,112404.0
2018-07-02 15:20:00,65.14,65.21,65.14,65.21,47241.0,53.0785,53.1355,53.0785,53.1355,47241.0
2018-07-02 15:25:00,65.2,65.29,65.2,65.26,214675.0,53.1274,53.2007,53.1274,53.1762,214675.0
2018-07-02 15:30:00,65.25,65.27,65.24,65.25,90797.0,53.1681,53.1844,53.1599,53.1681,90797.0
2018-07-02 15:35:00,65.25,65.32,65.23,65.32,119287.0,53.1681,53.2251,53.1518,53.2251,119287.0
2018-07-02 15:40:00,65.32,65.43,65.32,65.38,130346.0,53.2251,53.3148,53.2251,53.274,130346.0
2018-07-02 15:45:00,65.38,65.39,65.23,65.28,455209.0,53.274,53.2822,53.1518,53.1925,455209.0
2018-07-02 15:50:00,65.29,65.31,65.23,65.25,244563.0,53.2007,53.217,53.1518,53.1681,244563.0
2018-07-02 15:55:00,65.26,65.34,65.18,65.22,694466.0,53.1762,53.2414,53.1111,53.1437,694466.0
2018-07-03 09:30:00,66.24,66.24,65.89,66.02,192023.0,53.9748,53.9748,53.6896,53.7955,192023.0
2018-07-03 09:35:00,66.02,66.29,66.01,66.06,121697.0,53.7955,54.0155,53.7874,53.8281,121697.0
2018-07-03 09:40:00,66.05,66.3,66.02,66.02,135414.0,53.82,54.0237,53.7955,53.7955,135414.0
2018-07-03 09:45:00,66.02,66.15,65.95,65.97,117480.0,53.7955,53.9015,53.7385,53.7548,117480.0
2018-07-03 09:50:00,65.97,66.28,65.97,66.09,102342.0,53.7548,54.0074,53.7548,53.8526,102342.0
2018-07-03 09:55:00,66.09,66.1,65.61,65.7,95765.0,53.8526,53.8607,53.4614,53.5348,95765.0
2018-07-03 10:00:00,65.7,65.71,65.44,65.52,156343.0,53.5348,53.5429,53.3229,53.3881,156343.0
2018-07-03 10:05:00,65.51,65.66,65.43,65.62,125286.0,53.38,53.5022,53.3148,53.4696,125286.0
2018-07-03 10:10:00,65.62,65.63,65.23,65.24,135822.0,53.4696,53.4777,53.1518,53.1599,135822.0
2018-07-03 10:15:00,65.25,65.46,65.25,65.33,122983.0,53.1681,53.3392,53.1681,53.2333,122983.0
2018-07-03 10:20:00,65.34,65.52,65.33,65.52,99217.0,53.2414,53.3881,53.2333,53.3881,99217.0
2018-07-03 10:25:00,65.51,65.53,65.4,65.45,258168.0,53.38,53.3963,53.2903,53.3311,258168.0
2018-07-03 10:30:00,65.44,65.47,65.32,65.45,121281.0,53.3229,53.3474,53.2251,53.3311,121281.0
2018-07-03 10:35:00,65.45,65.5,65.39,65.39,86963.0,53.3311,53.3718,53.2822,53.2822,86963.0
2018-07-03 10:40:00,65.39,65.39,65.24,65.32,99164.0,53.2822,53.2822,53.1599,53.2251,99164.0
2018-07-03 10:45:00,65.31,65.37,65.28,65.3,140328.0,53.217,53.2659,53.1925,53.2088,140328.0
2018-07-03 10:50:00,65.3,65.41,65.27,65.33,137106.0,53.2088,53.2985,53.1844,53.2333,137106.0
2018-07-03 10:55:00,65.32,65.39,65.28,65.36,87688.0,53.2251,53.2822,53.1925,53.2577,87688.0
2018-07-03 11:00:00,65.37,65.49,65.35,65.48,71324.0,53.2659,53.3637,53.2496,53.3555,71324.0
2018-07-03 11:05:00,65.49,65.61,65.44,65.61,52416.0,53.3637,53.4614,53.3229,53.4614,52416.0
2018-07-03 11:10:00,65.61,65.71,65.58,65.67,47985.0,53.4614,53.5429,53.437,53.5103,47985.0
2018-07-03 11:15:00,65.67,65.67,65.52,65.58,79722.0,53.5103,53.5103,53.3881,53.437,79722.0
2018-07-03 11:20:00,65.58,65.6,65.49,65.51,54690.0,53.437,53.4533,53.3637,53.38,54690.0
2018-07-03 11:25:00,65.51,65.63,65.51,65.61,50343.0,53.38,53.4777,53.38,53.4614,50343.0
2018-07-03 11:30:00,65.6,65.76,65.57,65.7,70065.0,53.4533,53.5837,53.4288,53.5348,70065.0
2018-07-03 11:35:00,65.71,65.73,65.68,65.73,77846.0,53.5429,53.5592,53.5185,53.5592,77846.0
2018-07-03 11:40:00,65.72,65.83,65.71,65.82,52810.0,53.5511,53.6407,53.5429,53.6326,52810.0
2018-07-03 11:45:00,65.82,65.96,65.8,65.95,102657.0,53.6326,53.7466,53.6163,53.7385,102657.0
2018-07-03 11:50:00,65.93,66.02,65.89,66.01,80059.0,53.7222,53.7955,53.6896,53.7874,80059.0
2018-07-03 11:55:00,66.01,66.08,66.0,66.08,51835.0,53.7874,53.8444,53.7792,53.8444,51835.0
2018-07-03 12:00:00,66.07,66.07,65.88,65.96,112389.0,53.8363,53.8363,53.6814,53.7466,112389.0
2018-07-03 12:05:00,65.97,65.99,65.92,65.98,47304.0,53.7548,53.7711,53.714,53.7629,47304.0
2018-07-03 12:10:00,65.98,66.04,65.97,65.98,61622.0,53.7629,53.8118,53.7548,53.7629,61622.0
2018-07-03 12:15:00,65.98,65.99,65.9,65.9,57661.0,53.7629,53.7711,53.6977,53.6977,57661.0
2018-07-03 12:20:00,65.91,65.92,65.89,65.9,56591.0,53.7059,53.714,53.6896,53.6977,56591.0
2018-07-03 12:25:00,65.89,65.92,65.84,65.9,82532.0,53.6896,53.714,53.6489,53.6977,82532.0
2018-07-03 12:30:00,65.9,65.92,65.88,65.92,73633.0,53.6977,53.714,53.6814,53.714,73633.0
2018-07-03 12:35:00,65.92,65.95,65.71,65.77,103064.0,53.714,53.7385,53.5429,53.5918,103064.0
2018-07-03 12:40:00,65.77,65.83,65.75,65.79,75676.0,53.5918,53.6407,53.5755,53.6081,75676.0
2018-07-03 12:45:00,65.79,65.81,65.68,65.71,113904.0,53.6081,53.6244,53.5185,53.5429,113904.0
2018-07-03 12:50:00,65.71,65.8,65.68,65.77,127334.0,53.5429,53.6163,53.5185,53.5918,127334.0
2018-07-03 12:55:00,65.78,65.92,65.77,65.89,205697.0,53.6,53.714,53.5918,53.6896,205697.0
2018-07-05 09:30:00,66.38,66.47,65.94,66.12,194374.0,54.0889,54.1622,53.7303,53.877,194374.0
2018-07-05 09:35:00,66.13,66.28,66.1,66.23,110870.0,53.8852,54.0074,53.8607,53.9666,110870.0
2018-07-05 09:40:00,66.23,66.45,66.22,66.32,86701.0,53.9666,54.1459,53.9585,54.04,86701.0
2018-07-05 09:45:00,66.33,66.57,66.21,66.53,106560.0,54.0481,54.2437,53.9503,54.2111,106560.0
2018-07-05 09:50:00,66.53,66.6,66.45,66.55,77858.0,54.2111,54.2681,54.1459,54.2274,77858.0
2018-07-05 09:55:00,66.54,66.64,66.53,66.58,88612.0,54.2192,54.3007,54.2111,54.2518,88612.0
2018-07-05 10:00:00,66.59,66.69,66.52,66.55,89704.0,54.26,54.3415,54.2029,54.2274,89704.0
2018-07-05 10:05:00,66.55,66.81,66.54,66.8,112217.0,54.2274,54.4392,54.2192,54.4311,112217.0
2018-07-05 10:10:00,66.8,66.84,66.62,66.69,75732.0,54.4311,54.4637,54.2844,54.3415,75732.0
2018-07-05 10:15:00,66.7,66.77,66.58,66.75,84280.0,54.3496,54.4066,54.2518,54.3904,84280.0
2018-07-05 10:20:00,66.75,66.83,66.71,66.81,75011.0,54.3904,54.4555,54.3578,54.4392,75011.0
2018-07-05 10:25:00,66.81,66.95,66.8,66.84,65168.0,54.4392,54.5533,54.4311,54.4637,65168.0
2018-07-05 10:30:00,66.84,66.88,66.68,66.87,62389.0,54.4637,54.4963,54.3333,54.4881,62389.0
2018-07-05 10:35:00,66.87,66.88,66.68,66.7,50235.0,54.4881,54.4963,54.3333,54.3496,50235.0
2018-07-05 10:40:00,66.69,66.7,66.61,66.67,56974.0,54.3415,54.3496,54.2763,54.3252,56974.0
2018-07-05 10:45:00,66.67,66.77,66.67,66.72,57706.0,54.3252,54.4066,54.3252,54.3659,57706.0
2018-07-05 10:50:00,66.72,66.79,66.64,66.65,55569.0,54.3659,54.4229,54.3007,54.3089,55569.0
2018-07-05 10:55:00,66.65,66.69,66.4,66.41,55583.0,54.3089,54.3415,54.1052,54.1133,55583.0
2018-07-05 11:00:00,66.39,66.39,66.2,66.33,175207.0,54.097,54.097,53.9422,54.0481,175207.0
2018-07-05 11:05:00,66.32,66.44,66.28,66.35,76968.0,54.04,54.1378,54.0074,54.0644,76968.0
2018-07-05 11:10:00,66.36,66.36,66.23,66.31,42219.0,54.0726,54.0726,53.9666,54.0318,42219.0
2018-07-05 11:15:00,66.31,66.36,66.22,66.32,59893.0,54.0318,54.0726,53.9585,54.04,59893.0
2018-07-05 11:20:00,66.32,66.48,66.3,66.45,38551.0,54.04,54.1703,54.0237,54.1459,38551.0
2018-07-05 11:25:00,66.46,66.47,66.39,66.43,56609.0,54.1541,54.1622,54.097,54.1296,56609.0
2018-07-05 11:30:00,66.42,66.5,66.41,66.45,23203.0,54.1215,54.1866,54.1133,54.1459,23203.0
2018-07-05 11:35:00,66.45,66.49,66.41,66.45,21443.0,54.1459,54.1785,54.1133,54.1459,21443.0
2018-07-05 11:40:00,66.45,66.47,66.4,66.4,23823.0,54.1459,54.1622,54.1052,54.1052,23823.0
2018-07-05 11:45:00,66.41,66.46,66.36,66.42,26838.0,54.1133,54.1541,54.0726,54.1215,26838.0
2018-07-05 11:50:00,66.42,66.51,66.39,66.5,22280.0,54.1215,54.1948,54.097,54.1866,22280.0
2018-07-05 11:55:00,66.5,66.52,66.47,66.48,27235.0,54.1866,54.2029,54.1622,54.1703,27235.0
2018-07-05 12:00:00,66.49,66.59,66.49,66.55,23338.0,54.1785,54.26,54.1785,54.2274,23338.0
2018-07-05 12:05:00,66.57,66.61,66.51,66.56,29377.0,54.2437,54.2763,54.1948,54.2355,29377.0
2018-07-05 12:10:00,66.56,66.56,66.43,66.46,34920.0,54.2355,54.2355,54.1296,54.1541,34920.0
2018-07-05 12:15:00,66.47,66.5,66.46,66.48,26288.0,54.1622,54.1866,54.1541,54.1703,26288.0
2018-07-05 12:20:00,66.48,66.5,66.4,66.42,22866.0,54.1703,54.1866,54.1052,54.1215,22866.0
2018-07-05 12:25:00,66.42,66.44,66.36,66.42,37579.0,54.1215,54.1378,54.0726,54.1215,37579.0
2018-07-05 12:30:00,66.43,66.44,66.41,66.44,22647.0,54.1296,54.1378,54.1133,54.1378,22647.0
2018-07-05 12:35:00,66.44,66.49,66.4,66.4,42201.0,54.1378,54.1785,54.1052,54.1052,42201.0
2018-07-05 12:40:00,66.39,66.4,66.35,66.38,32957.0,54.097,54.1052,54.0644,54.0889,32957.0
2018-07-05 12:45:00,66.39,66.41,66.35,66.38,23285.0,54.097,54.1133,54.0644,54.0889,23285.0
2018-07-05 12:50:00,66.39,66.42,66.36,66.41,33750.0,54.097,54.1215,54.0726,54.1133,33750.0
2018-07-05 12:55:00,66.4,66.46,66.4,66.44,30726.0,54.1052,54.1541,54.1052,54.1378,30726.0
2018-07-05 13:00:00,66.44,66.47,66.42,66.44,20794.0,54.1378,54.1622,54.1215,54.1378,20794.0
2018-07-05 13:05:00,66.44,66.51,66.41,66.5,39825.0,54.1378,54.1948,54.1133,54.1866,39825.0
2018-07-05 13:10:00,66.5,66.6,66.5,66.56,27398.0,54.1866,54.2681,54.1866,54.2355,27398.0
2018-07-05 13:15:00,66.57,66.59,66.53,66.57,20491.0,54.2437,54.26,54.2111,54.2437,20491.0
2018-07-05 13:20:00,66.56,66.57,66.51,66.51,25501.0,54.2355,54.2437,54.1948,54.1948,25501.0
2018-07-05 13:25:00,66.52,66.53,66.49,66.49,19824.0,54.2029,54.2111,54.1785,54.1785,19824.0
2018-07-05 13:30:00,66.5,66.52,66.47,66.5,16080.0,54.1866,54.2029,54.1622,54.1866,16080.0
2018-07-05 13:35:00,66.5,66.52,66.47,66.48,23559.0,54.1866,54.2029,54.1622,54.1703,23559.0
2018-07-05 13:40:00,66.48,66.51,66.48,66.49,18829.0,54.1703,54.1948,54.1703,54.1785,18829.0
2018-07-05 13:45:00,66.49,66.51,66.47,66.48,18058.0,54.1785,54.1948,54.1622,54.1703,18058.0
2018-07-05 13:50:00,66.47,66.47,66.39,66.42,29442.0,54.1622,54.1622,54.097,54.1215,29442.0
2018-07-05 13:55:00,66.43,66.46,66.43,66.46,19572.0,54.1296,54.1541,54.1296,54.1541,19572.0
2018-07-05 14:00:00,66.45,66.58,66.39,66.43,32772.0,54.1459,54.2518,54.097,54.1296,32772.0
2018-07-05 14:05:00,66.42,66.46,66.27,66.31,41831.0,54.1215,54.1541,53.9992,54.0318,41831.0
2018-07-05 14:10:00,66.31,66.33,66.26,66.31,121642.0,54.0318,54.0481,53.9911,54.0318,121642.0
2018-07-05 14:15:00,66.31,66.49,66.3,66.45,40986.0,54.0318,54.1785,54.0237,54.1459,40986.0
2018-07-05 14:20:00,66.45,66.46,66.32,66.35,23935.0,54.1459,54.1541,54.04,54.0644,23935.0
2018-07-05 14:25:00,66.36,66.48,66.3,66.46,32775.0,54.0726,54.1703,54.0237,54.1541,32775.0
2018-07-05 14:30:00,66.45,66.46,66.41,66.45,22131.0,54.1459,54.1541,54.1133,54.1459,22131.0
2018-07-05 14:35:00,66.45,66.47,66.39,66.4,31112.0,54.1459,54.1622,54.097,54.1052,31112.0
2018-07-05 14:40:00,66.4,66.41,66.37,66.38,21954.0,54.1052,54.1133,54.0807,54.0889,21954.0
2018-07-05 14:45:00,66.38,66.43,66.34,66.36,23778.0,54.0889,54.1296,54.0563,54.0726,23778.0
2018-07-05 14:50:00,66.36,66.38,66.31,66.36,22501.0,54.0726,54.0889,54.0318,54.0726,22501.0
2018-07-05 14:55:00,66.36,66.38,66.34,66.36,43923.0,54.0726,54.0889,54.0563,54.0726,43923.0
2018-07-05 15:00:00,66.35,66.45,66.35,66.4,27313.0,54.0644,54.1459,54.0644,54.1052,27313.0
2018-07-05 15:05:00,66.4,66.45,66.38,66.44,53546.0,54.1052,54.1459,54.0889,54.1378,53546.0
2018-07-05 15:10:00,66.44,66.45,66.34,66.36,42643.0,54.1378,54.1459,54.0563,54.0726,42643.0
2018-07-05 15:15:00,66.36,66.39,66.35,66.37,26739.0,54.0726,54.097,54.0644,54.0807,26739.0
2018-07-05 15:20:00,66.36,66.36,66.33,66.34,43597.0,54.0726,54.0726,54.0481,54.0563,43597.0
2018-07-05 15:25:00,66.33,66.37,66.32,66.36,36907.0,54.0481,54.0807,54.04,54.0726,36907.0
2018-07-05 15:30:00,66.35,66.42,66.32,66.42,42321.0,54.0644,54.1215,54.04,54.1215,42321.0
2018-07-05 15:35:00,66.42,66.42,66.36,66.38,46614.0,54.1215,54.1215,54.0726,54.0889,46614.0
2018-07-05 15:40:00,66.37,66.38,66.31,66.32,72104.0,54.0807,54.0889,54.0318,54.04,72104.0
2018-07-05 15:45:00,66.31,66.37,66.29,66.35,100138.0,54.0318,54.0807,54.0155,54.0644,100138.0
2018-07-05 15:50:00,66.34,66.47,66.33,66.47,100227.0,54.0563,54.1622,54.0481,54.1622,100227.0
2018-07-05 15:55:00,66.46,66.46,66.33,66.4,329137.0,54.1541,54.1541,54.0481,54.1052,329137.0
2018-07-06 09:30:00,65.96,65.98,65.73,65.92,122213.0,53.7466,53.7629,53.5592,53.714,122213.0
2018-07-06 09:35:00,65.93,66.04,65.83,65.97,49052.0,53.7222,53.8118,53.6407,53.7548,49052.0
2018-07-06 09:40:00,65.99,66.16,65.98,66.14,64548.0,53.7711,53.9096,53.7629,53.8933,64548.0
2018-07-06 09:45:00,66.15,66.25,66.05,66.11,50838.0,53.9015,53.9829,53.82,53.8689,50838.0
2018-07-06 09:50:00,66.1,66.31,66.08,66.29,65710.0,53.8607,54.0318,53.8444,54.0155,65710.0
2018-07-06 09:55:00,66.28,66.49,66.26,66.44,44015.0,54.0074,54.1785,53.9911,54.1378,44015.0
2018-07-06 10:00:00,66.45,66.49,66.38,66.42,62163.0,54.1459,54.1785,54.0889,54.1215,62163.0
2018-07-06 10:05:00,66.43,66.63,66.4,66.55,48596.0,54.1296,54.2926,54.1052,54.2274,48596.0
2018-07-06 10:10:00,66.54,66.62,66.49,66.57,38038.0,54.2192,54.2844,54.1785,54.2437,38038.0
2018-07-06 10:15:00,66.57,66.61,66.52,66.56,76595.0,54.2437,54.2763,54.2029,54.2355,76595.0
2018-07-06 10:20:00,66.58,66.6,66.42,66.47,49791.0,54.2518,54.2681,54.1215,54.1622,49791.0
2018-07-06 10:25:00,66.48,66.62,66.42,66.6,52127.0,54.1703,54.2844,54.1215,54.2681,52127.0
2018-07-06 10:30:00,66.61,66.72,66.59,66.67,45678.0,54.2763,54.3659,54.26,54.3252,45678.0
2018-07-06 10:35:00,66.67,66.78,66.65,66.71,25925.0,54.3252,54.4148,54.3089,54.3578,25925.0
2018-07-06 10:40:00,66.7,66.89,66.7,66.87,34541.0,54.3496,54.5044,54.3496,54.4881,34541.0
2018-07-06 10:45:00,66.87,66.95,66.86,66.87,39393.0,54.4881,54.5533,54.48,54.4881,39393.0
2018-07-06 10:50:00,66.86,66.89,66.71,66.75,39641.0,54.48,54.5044,54.3578,54.3904,39641.0
2018-07-06 10:55:00,66.75,66.83,66.72,66.76,41821.0,54.3904,54.4555,54.3659,54.3985,41821.0
2018-07-06 11:00:00,66.77,66.78,66.65,66.68,39062.0,54.4066,54.4148,54.3089,54.3333,39062.0
2018-07-06 11:05:00,66.68,66.81,66.68,66.79,35218.0,54.3333,54.4392,54.3333,54.4229,35218.0
2018-07-06 11:10:00,66.79,66.9,66.77,66.88,27129.0,54.4229,54.5126,54.4066,54.4963,27129.0
2018-07-06 11:15:00,66.88,66.97,66.88,66.95,20943.0,54.4963,54.5696,54.4963,54.5533,20943.0
2018-07-06 11:20:00,66.94,66.99,66.91,66.95,36425.0,54.5452,54.5859,54.5207,54.5533,36425.0
2018-07-06 11:25:00,66.95,67.0,66.92,66.96,34567.0,54.5533,54.5941,54.5289,54.5615,34567.0
2018-07-06 11:30:00,66.96,66.99,66.89,66.9,31252.0,54.5615,54.5859,54.5044,54.5126,31252.0
2018-07-06 11:35:00,66.89,67.04,66.89,66.99,36587.0,54.5044,54.6267,54.5044,54.5859,36587.0
2018-07-06 11:40:00,66.99,67.06,66.97,67.03,32835.0,54.5859,54.643,54.5696,54.6185,32835.0
2018-07-06 11:45:00,67.04,67.1,67.02,67.02,27811.0,54.6267,54.6755,54.6104,54.6104,27811.0
2018-07-06 11:50:00,67.03,67.03,66.89,66.9,37113.0,54.6185,54.6185,54.5044,54.5126,37113.0
2018-07-06 11:55:00,66.9,66.97,66.87,66.94,33726.0,54.5126,54.5696,54.4881,54.5452,33726.0
2018-07-06 12:00:00,66.93,67.02,66.92,66.98,26269.0,54.537,54.6104,54.5289,54.5778,26269.0
2018-07-06 12:05:00,66.99,67.09,66.98,67.09,22929.0,54.5859,54.6674,54.5778,54.6674,22929.0
2018-07-06 12:10:00,67.08,67.09,67.02,67.03,18026.0,54.6592,54.6674,54.6104,54.6185,18026.0
2018-07-06 12:15:00,67.03,67.04,67.0,67.01,14069.0,54.6185,54.6267,54.5941,54.6022,14069.0
2018-07-06 12:20:00,67.01,67.05,66.98,67.04,21608.0,54.6022,54.6348,54.5778,54.6267,21608.0
2018-07-06 12:25:00,67.03,67.11,67.01,67.08,31250.0,54.6185,54.6837,54.6022,54.6592,31250.0
2018-07-06 12:30:00,67.08,67.13,67.06,67.08,19683.0,54.6592,54.7,54.643,54.6592,19683.0
2018-07-06 12:35:00,67.08,67.11,67.06,67.08,31639.0,54.6592,54.6837,54.643,54.6592,31639.0
2018-07-06 12:40:00,67.06,67.08,67.03,67.07,18756.0,54.643,54.6592,54.6185,54.6511,18756.0
2018-07-06 12:45:00,67.06,67.12,67.04,67.05,23830.0,54.643,54.6918,54.6267,54.6348,23830.0
2018-07-06 12:50:00,67.05,67.08,66.98,67.02,16462.0,54.6348,54.6592,54.5778,54.6104,16462.0
2018-07-06 12:55:00,67.0,67.02,66.95,66.99,43272.0,54.5941,54.6104,54.5533,54.5859,43272.0
2018-07-06 13:00:00,67.0,67.06,66.99,67.06,31050.0,54.5941,54.643,54.5859,54.643,31050.0
2018-07-06 13:05:00,67.05,67.07,67.04,67.05,13577.0,54.6348,54.6511,54.6267,54.6348,13577.0
2018-07-06 13:10:00,67.03,67.08,67.03,67.05,23049.0,54.6185,54.6592,54.6185,54.6348,23049.0
2018-07-06 13:15:00,67.06,67.11,67.04,67.11,18911.0,54.643,54.6837,54.6267,54.6837,18911.0
2018-07-06 13:20:00,67.1,67.14,67.09,67.13,23698.0,54.6755,54.7081,54.6674,54.7,23698.0
2018-07-06 13:25:00,67.12,67.16,67.11,67.13,18946.0,54.6918,54.7244,54.6837,54.7,18946.0
2018-07-06 13:30:00,67.13,67.18,67.12,67.18,15175.0,54.7,54.7407,54.6918,54.7407,15175.0
2018-07-06 13:35:00,67.17,67.21,67.17,67.2,14050.0,54.7326,54.7652,54.7326,54.757,14050.0
2018-07-06 13:40:00,67.19,67.23,67.16,67.21,20243.0,54.7489,54.7815,54.7244,54.7652,20243.0
2018-07-06 13:45:00,67.2,67.25,67.19,67.23,18764.0,54.757,54.7978,54.7489,54.7815,18764.0
2018-07-06 13:50:00,67.23,67.23,67.15,67.16,17125.0,54.7815,54.7815,54.7163,54.7244,17125.0
2018-07-06 13:55:00,67.16,67.17,67.12,67.15,20853.0,54.7244,54.7326,54.6918,54.7163,20853.0
2018-07-06 14:00:00,67.15,67.17,67.12,67.13,20118.0,54.7163,54.7326,54.6918,54.7,20118.0
2018-07-06 14:05:00,67.12,67.17,67.1,67.12,19619.0,54.6918,54.7326,54.6755,54.6918,19619.0
2018-07-06 14:10:00,67.12,67.13,67.09,67.1,18314.0,54.6918,54.7,54.6674,54.6755,18314.0
2018-07-06 14:15:00,67.09,67.16,67.08,67.13,30707.0,54.6674,54.7244,54.6592,54.7,30707.0
2018-07-06 14:20:00,67.13,67.15,67.11,67.14,25255.0,54.7,54.7163,54.6837,54.7081,25255.0
2018-07-06 14:25:00,67.14,67.23,67.13,67.21,28275.0,54.7081,54.7815,54.7,54.7652,28275.0
2018-07-06 14:30:00,67.2,67.21,67.17,67.18,13853.0,54.757,54.7652,54.7326,54.7407,13853.0
2018-07-06 14:35:00,67.18,67.19,67.11,67.12,35558.0,54.7407,54.7489,54.6837,54.6918,35558.0
2018-07-06 14:40:00,67.12,67.12,67.03,67.06,20837.0,54.6918,54.6918,54.6185,54.643,20837.0
2018-07-06 14:45:00,67.06,67.1,67.03,67.04,25402.0,54.643,54.6755,54.6185,54.6267,25402.0
2018-07-06 14:50:00,67.05,67.06,67.02,67.05,12968.0,54.6348,54.643,54.6104,54.6348,12968.0
2018-07-06 14:55:00,67.06,67.15,67.05,67.14,35709.0,54.643,54.7163,54.6348,54.7081,35709.0
2018-07-06 15:00:00,67.13,67.18,67.13,67.18,19511.0,54.7,54.7407,54.7,54.7407,19511.0
2018-07-06 15:05:00,67.17,67.19,67.13,67.18,27137.0,54.7326,54.7489,54.7,54.7407,27137.0
2018-07-06 15:10:00,67.18,67.22,67.17,67.17,29232.0,54.7407,54.7733,54.7326,54.7326,29232.0
2018-07-06 15:15:00,67.17,67.17,67.1,67.11,24079.0,54.7326,54.7326,54.6755,54.6837,24079.0
2018-07-06 15:20:00,67.11,67.16,67.09,67.14,27599.0,54.6837,54.7244,54.6674,54.7081,27599.0
2018-07-06 15:25:00,67.14,67.22,67.14,67.16,28395.0,54.7081,54.7733,54.7081,54.7244,28395.0
2018-07-06 15:30:00,67.16,67.17,67.08,67.09,41532.0,54.7244,54.7326,54.6592,54.6674,41532.0
2018-07-06 15:35:00,67.09,67.1,67.02,67.09,45665.0,54.6674,54.6755,54.6104,54.6674,45665.0
2018-07-06 15:40:00,67.09,67.1,66.93,66.94,96276.0,54.6674,54.6755,54.537,54.5452,96276.0
2018-07-06 15:45:00,66.95,67.0,66.92,66.97,142055.0,54.5533,54.5941,54.5289,54.5696,142055.0
2018-07-06 15:50:00,66.96,67.03,66.95,66.96,124236.0,54.5615,54.6185,54.5533,54.5615,124236.0
2018-07-06 15:55:00,66.96,67.1,66.94,67.03,325437.0,54.5615,54.6755,54.5452,54.6185,325437.0
2018-07-09 09:30:00,67.5,67.82,67.5,67.62,165288.0,55.0015,55.2622,55.0015,55.0993,165288.0
2018-07-09 09:35:00,67.63,67.93,67.62,67.77,44396.0,55.1074,55.3519,55.0993,55.2215,44396.0
2018-07-09 09:40:00,67.78,67.84,67.68,67.74,46478.0,55.2296,55.2785,55.1482,55.197,46478.0
2018-07-09 09:45:00,67.71,67.95,67.69,67.86,47248.0,55.1726,55.3682,55.1563,55.2948,47248.0
2018-07-09 09:50:00,67.85,67.87,67.7,67.72,51789.0,55.2867,55.303,55.1644,55.1807,51789.0
2018-07-09 09:55:00,67.73,67.81,67.67,67.79,50858.0,55.1889,55.2541,55.14,55.2378,50858.0
2018-07-09 10:00:00,67.8,67.82,67.64,67.65,53314.0,55.2459,55.2622,55.1156,55.1237,53314.0
2018-07-09 10:05:00,67.67,67.79,67.61,67.67,62955.0,55.14,55.2378,55.0911,55.14,62955.0
2018-07-09 10:10:00,67.66,67.8,67.65,67.76,36010.0,55.1319,55.2459,55.1237,55.2133,36010.0
2018-07-09 10:15:00,67.75,67.79,67.66,67.77,33548.0,55.2052,55.2378,55.1319,55.2215,33548.0
2018-07-09 10:20:00,67.77,67.87,67.72,67.75,87081.0,55.2215,55.303,55.1807,55.2052,87081.0
2018-07-09 10:25:00,67.73,67.77,67.66,67.73,53807.0,55.1889,55.2215,55.1319,55.1889,53807.0
2018-07-09 10:30:00,67.73,67.8,67.69,67.76,44963.0,55.1889,55.2459,55.1563,55.2133,44963.0
2018-07-09 10:35:00,67.77,67.93,67.77,67.92,38604.0,55.2215,55.3519,55.2215,55.3437,38604.0
2018-07-09 10:40:00,67.93,68.01,67.93,67.97,45638.0,55.3519,55.417,55.3519,55.3845,45638.0
2018-07-09 10:45:00,67.97,68.07,67.96,68.04,21988.0,55.3845,55.4659,55.3763,55.4415,21988.0
2018-07-09 10:50:00,68.06,68.07,67.98,68.06,43250.0,55.4578,55.4659,55.3926,55.4578,43250.0
2018-07-09 10:55:00,68.06,68.19,68.06,68.11,47275.0,55.4578,55.5637,55.4578,55.4985,47275.0
2018-07-09 11:00:00,68.1,68.14,68.05,68.08,37354.0,55.4904,55.523,55.4496,55.4741,37354.0
2018-07-09 11:05:00,68.08,68.14,68.05,68.09,47643.0,55.4741,55.523,55.4496,55.4822,47643.0
2018-07-09 11:10:00,68.1,68.11,68.05,68.08,36420.0,55.4904,55.4985,55.4496,55.4741,36420.0
2018-07-09 11:15:00,68.07,68.09,67.98,68.02,46979.0,55.4659,55.4822,55.3926,55.4252,46979.0
2018-07-09 11:20:00,68.03,68.08,67.99,68.01,31332.0,55.4333,55.4741,55.4008,55.417,31332.0
2018-07-09 11:25:00,68.02,68.07,67.89,67.89,44107.0,55.4252,55.4659,55.3193,55.3193,44107.0
2018-07-09 11:30:00,67.9,67.94,67.89,67.9,49846.0,55.3274,55.36,55.3193,55.3274,49846.0
2018-07-09 11:35:00,67.91,67.96,67.87,67.89,38828.0,55.3356,55.3763,55.303,55.3193,38828.0
2018-07-09 11:40:00,67.89,67.95,67.88,67.92,104361.0,55.3193,55.3682,55.3111,55.3437,104361.0
2018-07-09 11:45:00,67.93,67.99,67.93,67.95,30562.0,55.3519,55.4008,55.3519,55.3682,30562.0
2018-07-09 11:50:00,67.95,67.97,67.88,67.9,41898.0,55.3682,55.3845,55.3111,55.3274,41898.0
2018-07-09 11:55:00,67.88,67.89,67.81,67.87,41281.0,55.3111,55.3193,55.2541,55.303,41281.0
2018-07-09 12:00:00,67.87,67.97,67.84,67.96,53061.0,55.303,55.3845,55.2785,55.3763,53061.0
2018-07-09 12:05:00,67.96,68.08,67.96,68.08,55227.0,55.3763,55.4741,55.3763,55.4741,55227.0
2018-07-09 12:10:00,68.08,68.11,68.04,68.09,23963.0,55.4741,55.4985,55.4415,55.4822,23963.0
2018-07-09 12:15:00,68.09,68.14,68.06,68.09,27618.0,55.4822,55.523,55.4578,55.4822,27618.0
2018-07-09 12:20:00,68.09,68.11,68.02,68.06,39338.0,55.4822,55.4985,55.4252,55.4578,39338.0
2018-07-09 12:25:00,68.06,68.09,68.02,68.03,15308.0,55.4578,55.4822,55.4252,55.4333,15308.0
2018-07-09 12:30:00,68.04,68.09,68.01,68.08,28648.0,55.4415,55.4822,55.417,55.4741,28648.0
2018-07-09 12:35:00,68.08,68.1,68.04,68.08,24128.0,55.4741,55.4904,55.4415,55.4741,24128.0
2018-07-09 12:40:00,68.08,68.11,68.06,68.09,21994.0,55.4741,55.4985,55.4578,55.4822,21994.0
2018-07-09 12:45:00,68.09,68.15,68.08,68.13,25558.0,55.4822,55.5311,55.4741,55.5148,25558.0
2018-07-09 12:50:00,68.12,68.22,68.12,68.21,102515.0,55.5067,55.5882,55.5067,55.58,102515.0
2018-07-09 12:55:00,68.23,68.24,68.19,68.24,15326.0,55.5963,55.6045,55.5637,55.6045,15326.0
2018-07-09 13:00:00,68.24,68.26,68.21,68.25,16926.0,55.6045,55.6208,55.58,55.6126,16926.0
2018-07-09 13:05:00,68.25,68.32,68.24,68.3,23657.0,55.6126,55.6696,55.6045,55.6534,23657.0
2018-07-09 13:10:00,68.3,68.32,68.27,68.31,22330.0,55.6534,55.6696,55.6289,55.6615,22330.0
2018-07-09 13:15:00,68.3,68.34,68.25,68.3,33947.0,55.6534,55.6859,55.6126,55.6534,33947.0
2018-07-09 13:20:00,68.31,68.33,68.28,68.32,38157.0,55.6615,55.6778,55.6371,55.6696,38157.0
2018-07-09 13:25:00,68.32,68.33,68.28,68.3,50913.0,55.6696,55.6778,55.6371,55.6534,50913.0
2018-07-09 13:30:00,68.31,68.39,68.31,68.37,44218.0,55.6615,55.7267,55.6615,55.7104,44218.0
2018-07-09 13:35:00,68.37,68.41,68.36,68.4,35592.0,55.7104,55.743,55.7022,55.7348,35592.0
2018-07-09 13:40:00,68.39,68.42,68.35,68.42,31742.0,55.7267,55.7511,55.6941,55.7511,31742.0
2018-07-09 13:45:00,68.42,68.48,68.42,68.46,43509.0,55.7511,55.8,55.7511,55.7837,43509.0
2018-07-09 13:50:00,68.47,68.5,68.43,68.47,30695.0,55.7919,55.8163,55.7593,55.7919,30695.0
2018-07-09 13:55:00,68.46,68.47,68.42,68.44,27436.0,55.7837,55.7919,55.7511,55.7674,27436.0
2018-07-09 14:00:00,68.45,68.62,68.44,68.59,29313.0,55.7756,55.9141,55.7674,55.8897,29313.0
2018-07-09 14:05:00,68.58,68.59,68.51,68.53,23142.0,55.8815,55.8897,55.8245,55.8408,23142.0
2018-07-09 14:10:00,68.53,68.57,68.52,68.53,28581.0,55.8408,55.8734,55.8326,55.8408,28581.0
2018-07-09 14:15:00,68.54,68.56,68.5,68.52,23150.0,55.8489,55.8652,55.8163,55.8326,23150.0
2018-07-09 14:20:00,68.52,68.57,68.51,68.53,27902.0,55.8326,55.8734,55.8245,55.8408,27902.0
2018-07-09 14:25:00,68.53,68.56,68.49,68.51,44604.0,55.8408,55.8652,55.8082,55.8245,44604.0
2018-07-09 14:30:00,68.51,68.55,68.47,68.48,41705.0,55.8245,55.8571,55.7919,55.8,41705.0
2018-07-09 14:35:00,68.48,68.49,68.39,68.42,43212.0,55.8,55.8082,55.7267,55.7511,43212.0
2018-07-09 14:40:00,68.42,68.45,68.39,68.39,33327.0,55.7511,55.7756,55.7267,55.7267,33327.0
2018-07-09 14:45:00,68.4,68.42,68.36,68.38,37817.0,55.7348,55.7511,55.7022,55.7185,37817.0
2018-07-09 14:50:00,68.38,68.38,68.33,68.34,31911.0,55.7185,55.7185,55.6778,55.6859,31911.0
2018-07-09 14:55:00,68.34,68.43,68.31,68.41,40113.0,55.6859,55.7593,55.6615,55.743,40113.0
2018-07-09 15:00:00,68.41,68.44,68.38,68.44,23521.0,55.743,55.7674,55.7185,55.7674,23521.0
2018-07-09 15:05:00,68.43,68.53,68.42,68.51,43158.0,55.7593,55.8408,55.7511,55.8245,43158.0
2018-07-09 15:10:00,68.5,68.53,68.45,68.46,47312.0,55.8163,55.8408,55.7756,55.7837,47312.0
2018-07-09 15:15:00,68.45,68.46,68.34,68.37,53857.0,55.7756,55.7837,55.6859,55.7104,53857.0
2018-07-09 15:20:00,68.36,68.45,68.35,68.41,48295.0,55.7022,55.7756,55.6941,55.743,48295.0
2018-07-09 15:25:00,68.42,68.42,68.31,68.32,57670.0,55.7511,55.7511,55.6615,55.6696,57670.0
2018-07-09 15:30:00,68.31,68.32,68.21,68.21,62623.0,55.6615,55.6696,55.58,55.58,62623.0
2018-07-09 15:35:00,68.21,68.23,68.15,68.23,63495.0,55.58,55.5963,55.5311,55.5963,63495.0
2018-07-09 15:40:00,68.22,68.22,68.12,68.21,94517.0,55.5882,55.5882,55.5067,55.58,94517.0
2018-07-09 15:45:00,68.2,68.29,68.2,68.29,147516.0,55.5719,55.6452,55.5719,55.6452,147516.0
2018-07-09 15:50:00,68.28,68.28,68.18,68.28,191377.0,55.6371,55.6371,55.5556,55.6371,191377.0
2018-07-09 15:55:00,68.27,68.37,68.24,68.35,293250.0,55.6289,55.7104,55.6045,55.6941,293250.0
2018-07-10 09:30:00,68.9,69.28,68.79,69.23,178446.0,56.1423,56.4519,56.0526,56.4111,178446.0
2018-07-10 09:35:00,69.28,69.61,69.21,69.29,70194.0,56.4519,56.7208,56.3949,56.46,70194.0
2018-07-10 09:40:00,69.28,69.43,69.18,69.42,70703.0,56.4519,56.5741,56.3704,56.566,70703.0
2018-07-10 09:45:00,69.44,69.46,69.33,69.35,75002.0,56.5823,56.5986,56.4926,56.5089,75002.0
2018-07-10 09:50:00,69.36,69.48,69.3,69.31,71698.0,56.5171,56.6149,56.4682,56.4763,71698.0
2018-07-10 09:55:00,69.3,69.48,69.27,69.48,110566.0,56.4682,56.6149,56.4437,56.6149,110566.0
2018-07-10 10:00:00,69.49,69.49,69.21,69.21,83532.0,56.623,56.623,56.3949,56.3949,83532.0
2018-07-10 10:05:00,69.17,69.28,69.12,69.26,53768.0,56.3623,56.4519,56.3215,56.4356,53768.0
2018-07-10 10:10:00,69.26,69.32,69.25,69.27,26052.0,56.4356,56.4845,56.4274,56.4437,26052.0
2018-07-10 10:15:00,69.28,69.38,69.25,69.38,40875.0,56.4519,56.5334,56.4274,56.5334,40875.0
2018-07-10 10:20:00,69.38,69.38,69.23,69.25,44992.0,56.5334,56.5334,56.4111,56.4274,44992.0
2018-07-10 10:25:00,69.25,69.26,68.94,69.11,118167.0,56.4274,56.4356,56.1748,56.3134,118167.0
2018-07-10 10:30:00,69.11,69.14,68.91,68.99,71957.0,56.3134,56.3378,56.1504,56.2156,71957.0
2018-07-10 10:35:00,69.0,69.12,68.91,69.1,58860.0,56.2237,56.3215,56.1504,56.3052,58860.0
2018-07-10 10:40:00,69.1,69.16,69.09,69.14,94625.0,56.3052,56.3541,56.2971,56.3378,94625.0
2018-07-10 10:45:00,69.15,69.15,69.1,69.14,41931.0,56.346,56.346,56.3052,56.3378,41931.0
2018-07-10 10:50:00,69.14,69.17,69.02,69.03,53072.0,56.3378,56.3623,56.24,56.2482,53072.0
2018-07-10 10:55:00,69.03,69.04,68.87,68.9,42381.0,56.2482,56.2563,56.1178,56.1423,42381.0
2018-07-10 11:00:00,68.91,68.98,68.82,68.83,21439.0,56.1504,56.2074,56.0771,56.0852,21439.0
2018-07-10 11:05:00,68.83,68.99,68.81,68.91,49280.0,56.0852,56.2156,56.0689,56.1504,49280.0
2018-07-10 11:10:00,68.9,69.0,68.88,68.9,74404.0,56.1423,56.2237,56.126,56.1423,74404.0
2018-07-10 11:15:00,68.91,68.96,68.86,68.95,28454.0,56.1504,56.1911,56.1097,56.183,28454.0
2018-07-10 11:20:00,68.96,68.98,68.76,68.79,47089.0,56.1911,56.2074,56.0282,56.0526,47089.0
2018-07-10 11:25:00,68.8,68.92,68.79,68.89,52615.0,56.0608,56.1585,56.0526,56.1341,52615.0
2018-07-10 11:30:00,68.88,68.98,68.86,68.97,31641.0,56.126,56.2074,56.1097,56.1993,31641.0
2018-07-10 11:35:00,68.98,69.05,68.93,69.04,50363.0,56.2074,56.2645,56.1667,56.2563,50363.0
2018-07-10 11:40:00,69.04,69.17,69.03,69.15,51079.0,56.2563,56.3623,56.2482,56.346,51079.0
2018-07-10 11:45:00,69.16,69.22,69.14,69.19,83537.0,56.3541,56.403,56.3378,56.3786,83537.0
2018-07-10 11:50:00,69.19,69.23,69.0,69.0,63699.0,56.3786,56.4111,56.2237,56.2237,63699.0
2018-07-10 11:55:00,68.99,68.99,68.89,68.9,51502.0,56.2156,56.2156,56.1341,56.1423,51502.0
2018-07-10 12:00:00,68.89,68.94,68.83,68.85,95610.0,56.1341,56.1748,56.0852,56.1015,95610.0
2018-07-10 12:05:00,68.86,69.03,68.8,69.03,68024.0,56.1097,56.2482,56.0608,56.2482,68024.0
2018-07-10 12:10:00,69.04,69.09,69.01,69.09,57007.0,56.2563,56.2971,56.2319,56.2971,57007.0
2018-07-10 12:15:00,69.09,69.11,68.99,69.02,41696.0,56.2971,56.3134,56.2156,56.24,41696.0
2018-07-10 12:20:00,69.02,69.1,69.0,69.1,30819.0,56.24,56.3052,56.2237,56.3052,30819.0
2018-07-10 12:25:00,69.1,69.18,69.09,69.16,44196.0,56.3052,56.3704,56.2971,56.3541,44196.0
2018-07-10 12:30:00,69.17,69.17,69.08,69.14,36912.0,56.3623,56.3623,56.2889,56.3378,36912.0
2018-07-10 12:35:00,69.14,69.17,69.09,69.1,37397.0,56.3378,56.3623,56.2971,56.3052,37397.0
2018-07-10 12:40:00,69.09,69.11,69.06,69.07,27362.0,56.2971,56.3134,56.2726,56.2808,27362.0
2018-07-10 12:45:00,69.08,69.12,69.07,69.08,63968.0,56.2889,56.3215,56.2808,56.2889,63968.0
2018-07-10 12:50:00,69.07,69.12,69.06,69.1,55105.0,56.2808,56.3215,56.2726,56.3052,55105.0
2018-07-10 12:55:00,69.1,69.18,69.08,69.17,30291.0,56.3052,56.3704,56.2889,56.3623,30291.0
2018-07-10 13:00:00,69.16,69.17,69.13,69.16,23965.0,56.3541,56.3623,56.3297,56.3541,23965.0
2018-07-10 13:05:00,69.17,69.22,69.14,69.15,23961.0,56.3623,56.403,56.3378,56.346,23961.0
2018-07-10 13:10:00,69.15,69.22,69.13,69.2,31052.0,56.346,56.403,56.3297,56.3867,31052.0
2018-07-10 13:15:00,69.19,69.2,69.14,69.17,50047.0,56.3786,56.3867,56.3378,56.3623,50047.0
2018-07-10 13:20:00,69.18,69.22,69.17,69.2,31532.0,56.3704,56.403,56.3623,56.3867,31532.0
2018-07-10 13:25:00,69.2,69.21,69.15,69.17,16674.0,56.3867,56.3949,56.346,56.3623,16674.0
2018-07-10 13:30:00,69.18,69.18,69.1,69.14,28618.0,56.3704,56.3704,56.3052,56.3378,28618.0
2018-07-10 13:35:00,69.13,69.17,69.09,69.12,36434.0,56.3297,56.3623,56.2971,56.3215,36434.0
2018-07-10 13:40:00,69.12,69.15,69.08,69.13,51226.0,56.3215,56.346,56.2889,56.3297,51226.0
2018-07-10 13:45:00,69.14,69.22,69.12,69.21,70933.0,56.3378,56.403,56.3215,56.3949,70933.0
2018-07-10 13:50:00,69.21,69.3,69.2,69.26,36387.0,56.3949,56.4682,56.3867,56.4356,36387.0
2018-07-10 13:55:00,69.27,69.4,69.26,69.38,101344.0,56.4437,56.5497,56.4356,56.5334,101344.0
2018-07-10 14:00:00,69.39,69.43,69.39,69.42,50405.0,56.5415,56.5741,56.5415,56.566,50405.0
2018-07-10 14:05:00,69.42,69.48,69.4,69.47,45044.0,56.566,56.6149,56.5497,56.6067,45044.0
2018-07-10 14:10:00,69.47,69.53,69.44,69.51,41432.0,56.6067,56.6556,56.5823,56.6393,41432.0
2018-07-10 14:15:00,69.51,69.54,69.44,69.46,44287.0,56.6393,56.6637,56.5823,56.5986,44287.0
2018-07-10 14:20:00,69.45,69.47,69.42,69.47,59685.0,56.5904,56.6067,56.566,56.6067,59685.0
2018-07-10 14:25:00,69.46,69.52,69.43,69.47,35207.0,56.5986,56.6475,56.5741,56.6067,35207.0
2018-07-10 14:30:00,69.47,69.47,69.39,69.4,36659.0,56.6067,56.6067,56.5415,56.5497,36659.0
2018-07-10 14:35:00,69.4,69.4,69.33,69.4,34040.0,56.5497,56.5497,56.4926,56.5497,34040.0
2018-07-10 14:40:00,69.4,69.4,69.37,69.37,29048.0,56.5497,56.5497,56.5252,56.5252,29048.0
2018-07-10 14:45:00,69.37,69.41,69.36,69.4,22411.0,56.5252,56.5578,56.5171,56.5497,22411.0
2018-07-10 14:50:00,69.4,69.42,69.35,69.4,39365.0,56.5497,56.566,56.5089,56.5497,39365.0
2018-07-10 14:55:00,69.39,69.42,69.36,69.37,21463.0,56.5415,56.566,56.5171,56.5252,21463.0
2018-07-10 15:00:00,69.37,69.38,69.3,69.32,41326.0,56.5252,56.5334,56.4682,56.4845,41326.0
2018-07-10 15:05:00,69.32,69.41,69.32,69.41,31422.0,56.4845,56.5578,56.4845,56.5578,31422.0
2018-07-10 15:10:00,69.4,69.44,69.39,69.42,36917.0,56.5497,56.5823,56.5415,56.566,36917.0
2018-07-10 15:15:00,69.42,69.48,69.41,69.48,40493.0,56.566,56.6149,56.5578,56.6149,40493.0
2018-07-10 15:20:00,69.48,69.52,69.46,69.51,35363.0,56.6149,56.6475,56.5986,56.6393,35363.0
2018-07-10 15:25:00,69.51,69.52,69.45,69.51,54311.0,56.6393,56.6475,56.5904,56.6393,54311.0
2018-07-10 15:30:00,69.51,69.56,69.49,69.55,71203.0,56.6393,56.68,56.623,56.6719,71203.0
2018-07-10 15:35:00,69.56,69.59,69.52,69.59,71345.0,56.68,56.7045,56.6475,56.7045,71345.0
2018-07-10 15:40:00,69.59,69.6,69.48,69.49,145087.0,56.7045,56.7126,56.6149,56.623,145087.0
2018-07-10 15:45:00,69.48,69.55,69.46,69.5,137149.0,56.6149,56.6719,56.5986,56.6312,137149.0
2018-07-10 15:50:00,69.51,69.55,69.43,69.55,136367.0,56.6393,56.6719,56.5741,56.6719,136367.0
2018-07-10 15:55:00,69.55,69.57,69.46,69.49,315535.0,56.6719,56.6882,56.5986,56.623,315535.0
2018-07-11 09:30:00,68.63,69.09,68.39,68.97,221385.0,55.9222,56.2971,55.7267,56.1993,221385.0
2018-07-11 09:35:00,68.99,69.1,68.74,68.91,110570.0,56.2156,56.3052,56.0119,56.1504,110570.0
2018-07-11 09:40:00,68.91,69.16,68.9,69.11,100526.0,56.1504,56.3541,56.1423,56.3134,100526.0
2018-07-11 09:45:00,69.12,69.25,68.98,68.99,118621.0,56.3215,56.4274,56.2074,56.2156,118621.0
2018-07-11 09:50:00,68.99,69.08,68.83,68.93,87758.0,56.2156,56.2889,56.0852,56.1667,87758.0
2018-07-11 09:55:00,68.93,69.01,68.81,68.83,87134.0,56.1667,56.2319,56.0689,56.0852,87134.0
2018-07-11 10:00:00,68.81,69.16,68.81,69.14,70050.0,56.0689,56.3541,56.0689,56.3378,70050.0
2018-07-11 10:05:00,69.05,69.06,68.91,68.91,11164.0,56.2645,56.2726,56.1504,56.1504,11164.0
2018-07-11 10:10:00,68.89,68.94,68.8,68.89,93167.0,56.1341,56.1748,56.0608,56.1341,93167.0
2018-07-11 10:15:00,68.89,68.95,68.75,68.8,63710.0,56.1341,56.183,56.02,56.0608,63710.0
2018-07-11 10:20:00,68.8,68.94,68.79,68.87,59942.0,56.0608,56.1748,56.0526,56.1178,59942.0
2018-07-11 10:25:00,68.86,68.95,68.84,68.86,39815.0,56.1097,56.183,56.0934,56.1097,39815.0
2018-07-11 10:30:00,68.86,69.28,68.86,69.18,91153.0,56.1097,56.4519,56.1097,56.3704,91153.0
2018-07-11 10:35:00,69.18,69.24,68.91,68.95,64804.0,56.3704,56.4193,56.1504,56.183,64804.0
2018-07-11 10:40:00,68.91,68.94,68.79,68.85,81304.0,56.1504,56.1748,56.0526,56.1015,81304.0
2018-07-11 10:45:00,68.85,68.87,68.78,68.81,74371.0,56.1015,56.1178,56.0445,56.0689,74371.0
2018-07-11 10:50:00,68.81,68.84,68.61,68.65,81448.0,56.0689,56.0934,55.9059,55.9385,81448.0
2018-07-11 10:55:00,68.67,68.76,68.65,68.76,36512.0,55.9548,56.0282,55.9385,56.0282,36512.0
2018-07-11 11:00:00,68.77,68.81,68.69,68.75,57431.0,56.0363,56.0689,55.9711,56.02,57431.0
2018-07-11 11:05:00,68.75,68.77,68.69,68.74,59470.0,56.02,56.0363,55.9711,56.0119,59470.0
2018-07-11 11:10:00,68.73,68.81,68.66,68.79,48669.0,56.0037,56.0689,55.9467,56.0526,48669.0
2018-07-11 11:15:00,68.78,68.79,68.62,68.72,60067.0,56.0445,56.0526,55.9141,55.9956,60067.0
2018-07-11 11:20:00,68.72,68.73,68.61,68.64,80540.0,55.9956,56.0037,55.9059,55.9304,80540.0
2018-07-11 11:25:00,68.63,68.67,68.58,68.61,56289.0,55.9222,55.9548,55.8815,55.9059,56289.0
2018-07-11 11:30:00,68.61,68.65,68.55,68.57,56259.0,55.9059,55.9385,55.8571,55.8734,56259.0
2018-07-11 11:35:00,68.56,68.63,68.55,68.58,41017.0,55.8652,55.9222,55.8571,55.8815,41017.0
2018-07-11 11:40:00,68.58,68.67,68.57,68.58,72998.0,55.8815,55.9548,55.8734,55.8815,72998.0
2018-07-11 11:45:00,68.57,68.67,68.54,68.65,103815.0,55.8734,55.9548,55.8489,55.9385,103815.0
2018-07-11 11:50:00,68.65,68.73,68.63,68.71,45984.0,55.9385,56.0037,55.9222,55.9874,45984.0
2018-07-11 11:55:00,68.7,68.74,68.63,68.65,48508.0,55.9793,56.0119,55.9222,55.9385,48508.0
2018-07-11 12:00:00,68.65,68.71,68.64,68.71,48379.0,55.9385,55.9874,55.9304,55.9874,48379.0
2018-07-11 12:05:00,68.71,68.79,68.7,68.75,38446.0,55.9874,56.0526,55.9793,56.02,38446.0
2018-07-11 12:10:00,68.74,68.76,68.72,68.74,25813.0,56.0119,56.0282,55.9956,56.0119,25813.0
2018-07-11 12:15:00,68.73,68.76,68.7,68.74,56896.0,56.0037,56.0282,55.9793,56.0119,56896.0
2018-07-11 12:20:00,68.73,68.76,68.69,68.73,33912.0,56.0037,56.0282,55.9711,56.0037,33912.0
2018-07-11 12:25:00,68.73,68.76,68.72,68.75,33298.0,56.0037,56.0282,55.9956,56.02,33298.0
2018-07-11 12:30:00,68.75,68.96,68.74,68.95,62314.0,56.02,56.1911,56.0119,56.183,62314.0
2018-07-11 12:35:00,68.96,68.96,68.83,68.85,46005.0,56.1911,56.1911,56.0852,56.1015,46005.0
2018-07-11 12:40:00,68.86,68.91,68.86,68.87,53361.0,56.1097,56.1504,56.1097,56.1178,53361.0
2018-07-11 12:45:00,68.86,68.99,68.84,68.92,38943.0,56.1097,56.2156,56.0934,56.1585,38943.0
2018-07-11 12:50:00,68.92,68.92,68.81,68.81,58189.0,56.1585,56.1585,56.0689,56.0689,58189.0
2018-07-11 12:55:00,68.81,68.83,68.66,68.68,47149.0,56.0689,56.0852,55.9467,55.963,47149.0
2018-07-11 13:00:00,68.69,68.71,68.62,68.66,48486.0,55.9711,55.9874,55.9141,55.9467,48486.0
2018-07-11 13:05:00,68.65,68.7,68.61,68.64,78082.0,55.9385,55.9793,55.9059,55.9304,78082.0
2018-07-11 13:10:00,68.63,68.68,68.59,68.6,52510.0,55.9222,55.963,55.8897,55.8978,52510.0
2018-07-11 13:15:00,68.59,68.67,68.59,68.65,36347.0,55.8897,55.9548,55.8897,55.9385,36347.0
2018-07-11 13:20:00,68.65,68.71,68.63,68.68,38348.0,55.9385,55.9874,55.9222,55.963,38348.0
2018-07-11 13:25:00,68.68,68.7,68.63,68.65,67153.0,55.963,55.9793,55.9222,55.9385,67153.0
2018-07-11 13:30:00,68.65,68.69,68.63,68.64,50598.0,55.9385,55.9711,55.9222,55.9304,50598.0
2018-07-11 13:35:00,68.64,68.65,68.6,68.65,97677.0,55.9304,55.9385,55.8978,55.9385,97677.0
2018-07-11 13:40:00,68.63,68.67,68.61,68.65,52846.0,55.9222,55.9548,55.9059,55.9385,52846.0
2018-07-11 13:45:00,68.65,68.67,68.52,68.52,74942.0,55.9385,55.9548,55.8326,55.8326,74942.0
2018-07-11 13:50:00,68.51,68.52,68.45,68.49,113416.0,55.8245,55.8326,55.7756,55.8082,113416.0
2018-07-11 13:55:00,68.49,68.53,68.48,68.5,86131.0,55.8082,55.8408,55.8,55.8163,86131.0
2018-07-11 14:00:00,68.49,68.52,68.38,68.38,66342.0,55.8082,55.8326,55.7185,55.7185,66342.0
2018-07-11 14:05:00,68.38,68.38,68.22,68.28,137284.0,55.7185,55.7185,55.5882,55.6371,137284.0
2018-07-11 14:10:00,68.28,68.32,68.2,68.29,125948.0,55.6371,55.6696,55.5719,55.6452,125948.0
2018-07-11 14:15:00,68.29,68.32,68.1,68.16,115155.0,55.6452,55.6696,55.4904,55.5393,115155.0
2018-07-11 14:20:00,68.16,68.34,68.14,68.28,59901.0,55.5393,55.6859,55.523,55.6371,59901.0
2018-07-11 14:25:00,68.28,68.43,68.25,68.41,59293.0,55.6371,55.7593,55.6126,55.743,59293.0
2018-07-11 14:30:00,68.43,68.6,68.36,68.57,61585.0,55.7593,55.8978,55.7022,55.8734,61585.0
2018-07-11 14:35:00,68.56,68.63,68.52,68.52,50755.0,55.8652,55.9222,55.8326,55.8326,50755.0
2018-07-11 14:40:00,68.51,68.52,68.39,68.47,49430.0,55.8245,55.8326,55.7267,55.7919,49430.0
2018-07-11 14:45:00,68.47,68.56,68.45,68.52,48009.0,55.7919,55.8652,55.7756,55.8326,48009.0
2018-07-11 14:50:00,68.52,68.55,68.48,68.52,45391.0,55.8326,55.8571,55.8,55.8326,45391.0
2018-07-11 14:55:00,68.5,68.53,68.46,68.53,50612.0,55.8163,55.8408,55.7837,55.8408,50612.0
2018-07-11 15:00:00,68.53,68.6,68.47,68.58,77628.0,55.8408,55.8978,55.7919,55.8815,77628.0
2018-07-11 15:05:00,68.6,68.62,68.47,68.48,43374.0,55.8978,55.9141,55.7919,55.8,43374.0
2018-07-11 15:10:00,68.48,68.48,68.34,68.35,63413.0,55.8,55.8,55.6859,55.6941,63413.0
2018-07-11 15:15:00,68.34,68.35,68.24,68.31,54736.0,55.6859,55.6941,55.6045,55.6615,54736.0
2018-07-11 15:20:00,68.3,68.31,68.2,68.3,100197.0,55.6534,55.6615,55.5719,55.6534,100197.0
2018-07-11 15:25:00,68.29,68.3,68.22,68.23,72283.0,55.6452,55.6534,55.5882,55.5963,72283.0
2018-07-11 15:30:00,68.23,68.33,68.21,68.33,67696.0,55.5963,55.6778,55.58,55.6778,67696.0
2018-07-11 15:35:00,68.33,68.42,68.32,68.4,85532.0,55.6778,55.7511,55.6696,55.7348,85532.0
2018-07-11 15:40:00,68.4,68.42,68.36,68.37,95288.0,55.7348,55.7511,55.7022,55.7104,95288.0
2018-07-11 15:45:00,68.36,68.58,68.36,68.55,98410.0,55.7022,55.8815,55.7022,55.8571,98410.0
2018-07-11 15:50:00,68.55,68.56,68.37,68.44,162434.0,55.8571,55.8652,55.7104,55.7674,162434.0
2018-07-11 15:55:00,68.43,68.46,68.3,68.35,406737.0,55.7593,55.7837,55.6534,55.6941,406737.0
2018-07-12 09:30:00,68.65,68.71,68.31,68.33,168262.0,55.9385,55.9874,55.6615,55.6778,168262.0
2018-07-12 09:35:00,68.33,68.33,67.82,67.86,94380.0,55.6778,55.6778,55.2622,55.2948,94380.0
2018-07-12 09:40:00,67.86,67.87,67.5,67.69,118202.0,55.2948,55.303,55.0015,55.1563,118202.0
2018-07-12 09:45:00,67.7,67.81,67.55,67.81,101835.0,55.1644,55.2541,55.0422,55.2541,101835.0
2018-07-12 09:50:00,67.81,67.88,67.65,67.79,70977.0,55.2541,55.3111,55.1237,55.2378,70977.0
2018-07-12 09:55:00,67.78,67.8,67.58,67.65,53709.0,55.2296,55.2459,55.0667,55.1237,53709.0
2018-07-12 10:00:00,67.66,67.76,67.63,67.68,68412.0,55.1319,55.2133,55.1074,55.1482,68412.0
2018-07-12 10:05:00,67.69,67.77,67.67,67.73,68526.0,55.1563,55.2215,55.14,55.1889,68526.0
2018-07-12 10:10:00,67.73,67.77,67.44,67.56,89688.0,55.1889,55.2215,54.9526,55.0504,89688.0
2018-07-12 10:15:00,67.54,67.66,67.4,67.41,124164.0,55.0341,55.1319,54.92,54.9281,124164.0
2018-07-12 10:20:00,67.42,67.6,67.41,67.56,55618.0,54.9363,55.083,54.9281,55.0504,55618.0
2018-07-12 10:25:00,67.55,67.73,67.53,67.72,79269.0,55.0422,55.1889,55.0259,55.1807,79269.0
2018-07-12 10:30:00,67.72,67.83,67.63,67.72,94722.0,55.1807,55.2704,55.1074,55.1807,94722.0
2018-07-12 10:35:00,67.72,67.72,67.49,67.52,53636.0,55.1807,55.1807,54.9933,55.0178,53636.0
2018-07-12 10:40:00,67.53,67.54,67.31,67.31,77156.0,55.0259,55.0341,54.8467,54.8467,77156.0
2018-07-12 10:45:00,67.32,67.4,67.2,67.34,109598.0,54.8548,54.92,54.757,54.8711,109598.0
2018-07-12 10:50:00,67.34,67.46,67.34,67.43,50207.0,54.8711,54.9689,54.8711,54.9444,50207.0
2018-07-12 10:55:00,67.44,67.47,67.35,67.4,63352.0,54.9526,54.977,54.8793,54.92,63352.0
2018-07-12 11:00:00,67.4,67.57,67.37,67.51,67282.0,54.92,55.0585,54.8956,55.0096,67282.0
2018-07-12 11:05:00,67.52,67.61,67.37,67.39,50008.0,55.0178,55.0911,54.8956,54.9118,50008.0
2018-07-12 11:10:00,67.4,67.44,67.25,67.25,117639.0,54.92,54.9526,54.7978,54.7978,117639.0
2018-07-12 11:15:00,67.27,67.29,67.07,67.07,99216.0,54.8141,54.8304,54.6511,54.6511,99216.0
2018-07-12 11:20:00,67.09,67.25,67.0,67.22,91037.0,54.6674,54.7978,54.5941,54.7733,91037.0
2018-07-12 11:25:00,67.22,67.39,67.16,67.3,91770.0,54.7733,54.9118,54.7244,54.8385,91770.0
2018-07-12 11:30:00,67.3,67.31,67.15,67.16,69078.0,54.8385,54.8467,54.7163,54.7244,69078.0
2018-07-12 11:35:00,67.17,67.2,67.05,67.2,75865.0,54.7326,54.757,54.6348,54.757,75865.0
2018-07-12 11:40:00,67.2,67.27,67.15,67.26,42470.0,54.757,54.8141,54.7163,54.8059,42470.0
2018-07-12 11:45:00,67.26,67.26,67.11,67.16,53753.0,54.8059,54.8059,54.6837,54.7244,53753.0
2018-07-12 11:50:00,67.15,67.24,67.15,67.2,62171.0,54.7163,54.7896,54.7163,54.757,62171.0
2018-07-12 11:55:00,67.19,67.31,67.15,67.31,37928.0,54.7489,54.8467,54.7163,54.8467,37928.0
2018-07-12 12:00:00,67.3,67.31,67.21,67.26,57399.0,54.8385,54.8467,54.7652,54.8059,57399.0
2018-07-12 12:05:00,67.26,67.33,67.24,67.31,53029.0,54.8059,54.863,54.7896,54.8467,53029.0
2018-07-12 12:10:00,67.31,67.41,67.28,67.41,43204.0,54.8467,54.9281,54.8222,54.9281,43204.0
2018-07-12 12:15:00,67.4,67.42,67.36,67.4,32986.0,54.92,54.9363,54.8874,54.92,32986.0
2018-07-12 12:20:00,67.4,67.43,67.37,67.41,45930.0,54.92,54.9444,54.8956,54.9281,45930.0
2018-07-12 12:25:00,67.41,67.42,67.34,67.37,31225.0,54.9281,54.9363,54.8711,54.8956,31225.0
2018-07-12 12:30:00,67.37,67.37,67.26,67.28,52137.0,54.8956,54.8956,54.8059,54.8222,52137.0
2018-07-12 12:35:00,67.28,67.32,67.26,67.29,32534.0,54.8222,54.8548,54.8059,54.8304,32534.0
2018-07-12 12:40:00,67.28,67.29,67.13,67.21,56412.0,54.8222,54.8304,54.7,54.7652,56412.0
2018-07-12 12:45:00,67.21,67.29,67.2,67.26,32994.0,54.7652,54.8304,54.757,54.8059,32994.0
2018-07-12 12:50:00,67.27,67.33,67.26,67.32,32134.0,54.8141,54.863,54.8059,54.8548,32134.0
2018-07-12 12:55:00,67.33,67.41,67.32,67.4,48380.0,54.863,54.9281,54.8548,54.92,48380.0
2018-07-12 13:00:00,67.41,67.46,67.39,67.42,31241.0,54.9281,54.9689,54.9118,54.9363,31241.0
2018-07-12 13:05:00,67.41,67.45,67.34,67.37,22600.0,54.9281,54.9607,54.8711,54.8956,22600.0
2018-07-12 13:10:00,67.37,67.37,67.28,67.29,33650.0,54.8956,54.8956,54.8222,54.8304,33650.0
2018-07-12 13:15:00,67.28,67.31,67.26,67.3,23062.0,54.8222,54.8467,54.8059,54.8385,23062.0
2018-07-12 13:20:00,67.3,67.31,67.19,67.2,30756.0,54.8385,54.8467,54.7489,54.757,30756.0
2018-07-12 13:25:00,67.21,67.21,67.12,67.17,31125.0,54.7652,54.7652,54.6918,54.7326,31125.0
2018-07-12 13:30:00,67.17,67.22,67.13,67.17,39876.0,54.7326,54.7733,54.7,54.7326,39876.0
2018-07-12 13:35:00,67.18,67.34,67.17,67.32,45487.0,54.7407,54.8711,54.7326,54.8548,45487.0
2018-07-12 13:40:00,67.33,67.4,67.32,67.37,34683.0,54.863,54.92,54.8548,54.8956,34683.0
2018-07-12 13:45:00,67.37,67.44,67.36,67.42,37958.0,54.8956,54.9526,54.8874,54.9363,37958.0
2018-07-12 13:50:00,67.43,67.45,67.34,67.35,23137.0,54.9444,54.9607,54.8711,54.8793,23137.0
2018-07-12 13:55:00,67.36,67.38,67.3,67.33,39815.0,54.8874,54.9037,54.8385,54.863,39815.0
2018-07-12 14:00:00,67.33,67.4,67.31,67.34,36441.0,54.863,54.92,54.8467,54.8711,36441.0
2018-07-12 14:05:00,67.35,67.4,67.34,67.36,33124.0,54.8793,54.92,54.8711,54.8874,33124.0
2018-07-12 14:10:00,67.36,67.36,67.15,67.16,35833.0,54.8874,54.8874,54.7163,54.7244,35833.0
2018-07-12 14:15:00,67.17,67.25,67.16,67.2,39624.0,54.7326,54.7978,54.7244,54.757,39624.0
2018-07-12 14:20:00,67.22,67.25,67.13,67.23,44654.0,54.7733,54.7978,54.7,54.7815,44654.0
2018-07-12 14:25:00,67.23,67.24,67.12,67.13,43493.0,54.7815,54.7896,54.6918,54.7,43493.0
2018-07-12 14:30:00,67.12,67.2,67.11,67.2,29179.0,54.6918,54.757,54.6837,54.757,29179.0
2018-07-12 14:35:00,67.2,67.23,67.15,67.18,24770.0,54.757,54.7815,54.7163,54.7407,24770.0
2018-07-12 14:40:00,67.19,67.19,67.09,67.12,56632.0,54.7489,54.7489,54.6674,54.6918,56632.0
2018-07-12 14:45:00,67.12,67.18,67.11,67.13,27015.0,54.6918,54.7407,54.6837,54.7,27015.0
2018-07-12 14:50:00,67.12,67.19,67.12,67.18,26911.0,54.6918,54.7489,54.6918,54.7407,26911.0
2018-07-12 14:55:00,67.18,67.24,67.18,67.23,41030.0,54.7407,54.7896,54.7407,54.7815,41030.0
2018-07-12 15:00:00,67.24,67.39,67.22,67.37,35954.0,54.7896,54.9118,54.7733,54.8956,35954.0
2018-07-12 15:05:00,67.38,67.42,67.36,67.37,47848.0,54.9037,54.9363,54.8874,54.8956,47848.0
2018-07-12 15:10:00,67.37,67.38,67.31,67.38,150253.0,54.8956,54.9037,54.8467,54.9037,150253.0
2018-07-12 15:15:00,67.38,67.4,67.33,67.33,44800.0,54.9037,54.92,54.863,54.863,44800.0
2018-07-12 15:20:00,67.34,67.34,67.24,67.27,54525.0,54.8711,54.8711,54.7896,54.8141,54525.0
2018-07-12 15:25:00,67.28,67.42,67.27,67.41,53020.0,54.8222,54.9363,54.8141,54.9281,53020.0
2018-07-12 15:30:00,67.41,67.45,67.39,67.45,67508.0,54.9281,54.9607,54.9118,54.9607,67508.0
2018-07-12 15:35:00,67.44,67.55,67.44,67.48,84907.0,54.9526,55.0422,54.9526,54.9852,84907.0
2018-07-12 15:40:00,67.48,67.52,67.41,67.47,103222.0,54.9852,55.0178,54.9281,54.977,103222.0
2018-07-12 15:45:00,67.48,67.49,67.39,67.43,143459.0,54.9852,54.9933,54.9118,54.9444,143459.0
2018-07-12 15:50:00,67.43,67.46,67.41,67.45,123374.0,54.9444,54.9689,54.9281,54.9607,123374.0
2018-07-12 15:55:00,67.45,67.49,67.44,67.47,337495.0,54.9607,54.9933,54.9526,54.977,337495.0
2018-07-13 09:30:00,67.75,67.83,67.58,67.69,116035.0,55.2052,55.2704,55.0667,55.1563,116035.0
2018-07-13 09:35:00,67.69,67.8,67.61,67.68,52717.0,55.1563,55.2459,55.0911,55.1482,52717.0
2018-07-13 09:40:00,67.7,67.7,67.43,67.46,39826.0,55.1644,55.1644,54.9444,54.9689,39826.0
2018-07-13 09:45:00,67.47,67.78,67.41,67.74,30783.0,54.977,55.2296,54.9281,55.197,30783.0
2018-07-13 09:50:00,67.74,67.77,67.58,67.59,41856.0,55.197,55.2215,55.0667,55.0748,41856.0
2018-07-13 09:55:00,67.58,67.72,67.5,67.7,18939.0,55.0667,55.1807,55.0015,55.1644,18939.0
2018-07-13 10:00:00,67.7,67.72,67.61,67.62,33223.0,55.1644,55.1807,55.0911,55.0993,33223.0
2018-07-13 10:05:00,67.61,67.73,67.57,67.69,44595.0,55.0911,55.1889,55.0585,55.1563,44595.0
2018-07-13 10:10:00,67.7,67.82,67.67,67.7,45044.0,55.1644,55.2622,55.14,55.1644,45044.0
2018-07-13 10:15:00,67.7,67.84,67.69,67.84,38822.0,55.1644,55.2785,55.1563,55.2785,38822.0
2018-07-13 10:20:00,67.83,67.88,67.76,67.77,32137.0,55.2704,55.3111,55.2133,55.2215,32137.0
2018-07-13 10:25:00,67.78,67.83,67.58,67.59,41684.0,55.2296,55.2704,55.0667,55.0748,41684.0
2018-07-13 10:30:00,67.59,67.68,67.56,67.65,36080.0,55.0748,55.1482,55.0504,55.1237,36080.0
2018-07-13 10:35:00,67.64,67.73,67.63,67.68,70095.0,55.1156,55.1889,55.1074,55.1482,70095.0
2018-07-13 10:40:00,67.69,67.8,67.69,67.78,54596.0,55.1563,55.2459,55.1563,55.2296,54596.0
2018-07-13 10:45:00,67.78,67.78,67.64,67.73,32368.0,55.2296,55.2296,55.1156,55.1889,32368.0
2018-07-13 10:50:00,67.74,67.86,67.74,67.81,40948.0,55.197,55.2948,55.197,55.2541,40948.0
2018-07-13 10:55:00,67.79,67.84,67.76,67.81,24355.0,55.2378,55.2785,55.2133,55.2541,24355.0
2018-07-13 11:00:00,67.83,67.83,67.73,67.81,22628.0,55.2704,55.2704,55.1889,55.2541,22628.0
2018-07-13 11:05:00,67.81,67.91,67.79,67.88,63082.0,55.2541,55.3356,55.2378,55.3111,63082.0
2018-07-13 11:10:00,67.87,67.95,67.85,67.92,29924.0,55.303,55.3682,55.2867,55.3437,29924.0
2018-07-13 11:15:00,67.91,67.94,67.88,67.92,40718.0,55.3356,55.36,55.3111,55.3437,40718.0
2018-07-13 11:20:00,67.92,67.97,67.89,67.94,81316.0,55.3437,55.3845,55.3193,55.36,81316.0
2018-07-13 11:25:00,67.94,68.07,67.92,67.92,127028.0,55.36,55.4659,55.3437,55.3437,127028.0
2018-07-13 11:30:00,67.92,67.98,67.87,67.89,19206.0,55.3437,55.3926,55.303,55.3193,19206.0
2018-07-13 11:35:00,67.89,67.89,67.78,67.84,35548.0,55.3193,55.3193,55.2296,55.2785,35548.0
2018-07-13 11:40:00,67.85,67.88,67.75,67.87,50552.0,55.2867,55.3111,55.2052,55.303,50552.0
2018-07-13 11:45:00,67.87,67.91,67.81,67.85,38367.0,55.303,55.3356,55.2541,55.2867,38367.0
2018-07-13 11:50:00,67.86,67.92,67.86,67.91,18691.0,55.2948,55.3437,55.2948,55.3356,18691.0
2018-07-13 11:55:00,67.91,67.94,67.88,67.89,17487.0,55.3356,55.36,55.3111,55.3193,17487.0
2018-07-13 12:00:00,67.9,68.0,67.89,67.98,18442.0,55.3274,55.4089,55.3193,55.3926,18442.0
2018-07-13 12:05:00,67.98,68.02,67.96,67.98,30591.0,55.3926,55.4252,55.3763,55.3926,30591.0
2018-07-13 12:10:00,68.0,68.09,67.99,68.09,67998.0,55.4089,55.4822,55.4008,55.4822,67998.0
2018-07-13 12:15:00,68.09,68.1,68.07,68.08,28720.0,55.4822,55.4904,55.4659,55.4741,28720.0
2018-07-13 12:20:00,68.09,68.13,68.05,68.09,50274.0,55.4822,55.5148,55.4496,55.4822,50274.0
2018-07-13 12:25:00,68.09,68.12,68.06,68.09,19418.0,55.4822,55.5067,55.4578,55.4822,19418.0
2018-07-13 12:30:00,68.1,68.12,68.07,68.08,21486.0,55.4904,55.5067,55.4659,55.4741,21486.0
2018-07-13 12:35:00,68.07,68.07,68.04,68.04,20478.0,55.4659,55.4659,55.4415,55.4415,20478.0
2018-07-13 12:40:00,68.05,68.05,67.94,67.98,52928.0,55.4496,55.4496,55.36,55.3926,52928.0
2018-07-13 12:45:00,67.98,68.04,67.97,68.03,21930.0,55.3926,55.4415,55.3845,55.4333,21930.0
2018-07-13 12:50:00,68.03,68.13,68.02,68.13,36390.0,55.4333,55.5148,55.4252,55.5148,36390.0
2018-07-13 12:55:00,68.14,68.16,68.1,68.12,28821.0,55.523,55.5393,55.4904,55.5067,28821.0
2018-07-13 13:00:00,68.13,68.2,68.11,68.14,40302.0,55.5148,55.5719,55.4985,55.523,40302.0
2018-07-13 13:05:00,68.17,68.18,68.08,68.09,51713.0,55.5474,55.5556,55.4741,55.4822,51713.0
2018-07-13 13:10:00,68.1,68.1,68.04,68.06,28671.0,55.4904,55.4904,55.4415,55.4578,28671.0
2018-07-13 13:15:00,68.07,68.1,68.06,68.07,19842.0,55.4659,55.4904,55.4578,55.4659,19842.0
2018-07-13 13:20:00,68.09,68.11,68.08,68.09,23685.0,55.4822,55.4985,55.4741,55.4822,23685.0
2018-07-13 13:25:00,68.1,68.21,68.09,68.19,46403.0,55.4904,55.58,55.4822,55.5637,46403.0
2018-07-13 13:30:00,68.2,68.22,68.09,68.09,40067.0,55.5719,55.5882,55.4822,55.4822,40067.0
2018-07-13 13:35:00,68.09,68.13,68.09,68.11,18734.0,55.4822,55.5148,55.4822,55.4985,18734.0
2018-07-13 13:40:00,68.11,68.24,68.1,68.2,97554.0,55.4985,55.6045,55.4904,55.5719,97554.0
2018-07-13 13:45:00,68.19,68.23,68.14,68.19,56392.0,55.5637,55.5963,55.523,55.5637,56392.0
2018-07-13 13:50:00,68.19,68.26,68.18,68.26,91347.0,55.5637,55.6208,55.5556,55.6208,91347.0
2018-07-13 13:55:00,68.26,68.31,68.25,68.28,26675.0,55.6208,55.6615,55.6126,55.6371,26675.0
2018-07-13 14:00:00,68.31,68.32,68.28,68.31,27381.0,55.6615,55.6696,55.6371,55.6615,27381.0
2018-07-13 14:05:00,68.33,68.34,68.26,68.26,21204.0,55.6778,55.6859,55.6208,55.6208,21204.0
2018-07-13 14:10:00,68.26,68.3,68.24,68.28,44186.0,55.6208,55.6534,55.6045,55.6371,44186.0
2018-07-13 14:15:00,68.29,68.3,68.02,68.02,72499.0,55.6452,55.6534,55.4252,55.4252,72499.0
2018-07-13 14:20:00,68.01,68.15,67.94,68.09,50066.0,55.417,55.5311,55.36,55.4822,50066.0
2018-07-13 14:25:00,68.09,68.13,68.02,68.09,80614.0,55.4822,55.5148,55.4252,55.4822,80614.0
2018-07-13 14:30:00,68.08,68.09,68.0,68.01,36955.0,55.4741,55.4822,55.4089,55.417,36955.0
2018-07-13 14:35:00,68.01,68.07,68.0,68.02,23159.0,55.417,55.4659,55.4089,55.4252,23159.0
2018-07-13 14:40:00,68.02,68.06,67.96,67.96,96364.0,55.4252,55.4578,55.3763,55.3763,96364.0
2018-07-13 14:45:00,67.97,68.03,67.92,67.92,64719.0,55.3845,55.4333,55.3437,55.3437,64719.0
2018-07-13 14:50:00,67.92,68.03,67.92,68.0,18732.0,55.3437,55.4333,55.3437,55.4089,18732.0
2018-07-13 14:55:00,67.99,68.01,67.98,68.01,21326.0,55.4008,55.417,55.3926,55.417,21326.0
2018-07-13 15:00:00,68.01,68.08,67.97,68.07,36133.0,55.417,55.4741,55.3845,55.4659,36133.0
2018-07-13 15:05:00,68.07,68.09,68.03,68.04,27282.0,55.4659,55.4822,55.4333,55.4415,27282.0
2018-07-13 15:10:00,68.05,68.09,67.98,68.06,57026.0,55.4496,55.4822,55.3926,55.4578,57026.0
2018-07-13 15:15:00,68.07,68.12,68.05,68.12,62289.0,55.4659,55.5067,55.4496,55.5067,62289.0
2018-07-13 15:20:00,68.12,68.17,68.08,68.09,39035.0,55.5067,55.5474,55.4741,55.4822,39035.0
2018-07-13 15:25:00,68.09,68.1,68.0,68.02,44811.0,55.4822,55.4904,55.4089,55.4252,44811.0
2018-07-13 15:30:00,68.01,68.07,67.99,68.06,40723.0,55.417,55.4659,55.4008,55.4578,40723.0
2018-07-13 15:35:00,68.06,68.08,67.99,68.01,49345.0,55.4578,55.4741,55.4008,55.417,49345.0
2018-07-13 15:40:00,68.02,68.03,67.96,67.98,84600.0,55.4252,55.4333,55.3763,55.3926,84600.0
2018-07-13 15:45:00,67.98,68.05,67.97,68.01,70815.0,55.3926,55.4496,55.3845,55.417,70815.0
2018-07-13 15:50:00,68.01,68.06,67.96,68.06,109265.0,55.417,55.4578,55.3763,55.4578,109265.0
2018-07-13 15:55:00,68.06,68.09,68.02,68.08,260383.0,55.4578,55.4822,55.4252,55.4741,260383.0
2018-07-16 09:30:00,67.09,67.45,67.06,67.2,189790.0,54.6674,54.9607,54.643,54.757,189790.0
2018-07-16 09:35:00,67.14,67.22,67.02,67.11,121745.0,54.7081,54.7733,54.6104,54.6837,121745.0
2018-07-16 09:40:00,67.12,67.32,67.07,67.23,48024.0,54.6918,54.8548,54.6511,54.7815,48024.0
2018-07-16 09:45:00,67.21,67.28,67.11,67.14,89816.0,54.7652,54.8222,54.6837,54.7081,89816.0
2018-07-16 09:50:00,67.16,67.3,67.14,67.21,74430.0,54.7244,54.8385,54.7081,54.7652,74430.0
2018-07-16 09:55:00,67.24,67.32,67.17,67.19,35101.0,54.7896,54.8548,54.7326,54.7489,35101.0
2018-07-16 10:00:00,67.2,67.35,67.19,67.3,60459.0,54.757,54.8793,54.7489,54.8385,60459.0
2018-07-16 10:05:00,67.31,67.43,67.29,67.36,56913.0,54.8467,54.9444,54.8304,54.8874,56913.0
2018-07-16 10:10:00,67.35,67.37,67.3,67.33,36956.0,54.8793,54.8956,54.8385,54.863,36956.0
2018-07-16 10:15:00,67.33,67.37,67.24,67.27,29954.0,54.863,54.8956,54.7896,54.8141,29954.0
2018-07-16 10:20:00,67.28,67.28,67.06,67.11,55181.0,54.8222,54.8222,54.643,54.6837,55181.0
2018-07-16 10:25:00,67.11,67.21,67.02,67.02,36640.0,54.6837,54.7652,54.6104,54.6104,36640.0
2018-07-16 10:30:00,67.02,67.12,67.01,67.03,44947.0,54.6104,54.6918,54.6022,54.6185,44947.0
2018-07-16 10:35:00,67.02,67.2,67.01,67.15,36073.0,54.6104,54.757,54.6022,54.7163,36073.0
2018-07-16 10:40:00,67.17,67.2,67.1,67.11,31425.0,54.7326,54.757,54.6755,54.6837,31425.0
2018-07-16 10:45:00,67.1,67.11,67.02,67.07,27941.0,54.6755,54.6837,54.6104,54.6511,27941.0
2018-07-16 10:50:00,67.07,67.08,67.01,67.03,31789.0,54.6511,54.6592,54.6022,54.6185,31789.0
2018-07-16 10:55:00,67.02,67.02,66.86,66.94,68300.0,54.6104,54.6104,54.48,54.5452,68300.0
2018-07-16 11:00:00,66.94,66.97,66.87,66.92,34207.0,54.5452,54.5696,54.4881,54.5289,34207.0
2018-07-16 11:05:00,66.92,67.06,66.92,67.04,37921.0,54.5289,54.643,54.5289,54.6267,37921.0
2018-07-16 11:10:00,67.03,67.28,67.02,67.26,51330.0,54.6185,54.8222,54.6104,54.8059,51330.0
2018-07-16 11:15:00,67.25,67.29,67.19,67.21,106725.0,54.7978,54.8304,54.7489,54.7652,106725.0
2018-07-16 11:20:00,67.2,67.42,67.18,67.41,61634.0,54.757,54.9363,54.7407,54.9281,61634.0
2018-07-16 11:25:00,67.41,67.41,67.24,67.31,69807.0,54.9281,54.9281,54.7896,54.8467,69807.0
2018-07-16 11:30:00,67.31,67.31,67.17,67.22,22321.0,54.8467,54.8467,54.7326,54.7733,22321.0
2018-07-16 11:35:00,67.23,67.3,67.2,67.2,22129.0,54.7815,54.8385,54.757,54.757,22129.0
2018-07-16 11:40:00,67.2,67.25,67.17,67.21,21393.0,54.757,54.7978,54.7326,54.7652,21393.0
2018-07-16 11:45:00,67.22,67.3,67.18,67.28,28741.0,54.7733,54.8385,54.7407,54.8222,28741.0
2018-07-16 11:50:00,67.29,67.32,67.27,67.3,58363.0,54.8304,54.8548,54.8141,54.8385,58363.0
2018-07-16 11:55:00,67.3,67.35,67.22,67.25,59861.0,54.8385,54.8793,54.7733,54.7978,59861.0
2018-07-16 12:00:00,67.25,67.28,67.21,67.27,25163.0,54.7978,54.8222,54.7652,54.8141,25163.0
2018-07-16 12:05:00,67.27,67.35,67.25,67.32,44076.0,54.8141,54.8793,54.7978,54.8548,44076.0
2018-07-16 12:10:00,67.32,67.33,67.25,67.29,20656.0,54.8548,54.863,54.7978,54.8304,20656.0
2018-07-16 12:15:00,67.29,67.36,67.29,67.34,25591.0,54.8304,54.8874,54.8304,54.8711,25591.0
2018-07-16 12:20:00,67.34,67.39,67.34,67.39,32878.0,54.8711,54.9118,54.8711,54.9118,32878.0
2018-07-16 12:25:00,67.39,67.41,67.34,67.36,30900.0,54.9118,54.9281,54.8711,54.8874,30900.0
2018-07-16 12:30:00,67.35,67.37,67.29,67.3,19856.0,54.8793,54.8956,54.8304,54.8385,19856.0
2018-07-16 12:35:00,67.3,67.35,67.29,67.34,19583.0,54.8385,54.8793,54.8304,54.8711,19583.0
2018-07-16 12:40:00,67.33,67.37,67.33,67.34,16820.0,54.863,54.8956,54.863,54.8711,16820.0
2018-07-16 12:45:00,67.34,67.39,67.34,67.37,15532.0,54.8711,54.9118,54.8711,54.8956,15532.0
2018-07-16 12:50:00,67.37,67.42,67.36,67.42,23039.0,54.8956,54.9363,54.8874,54.9363,23039.0
2018-07-16 12:55:00,67.43,67.52,67.4,67.48,44316.0,54.9444,55.0178,54.92,54.9852,44316.0
2018-07-16 13:00:00,67.48,67.49,67.41,67.42,29803.0,54.9852,54.9933,54.9281,54.9363,29803.0
2018-07-16 13:05:00,67.42,67.43,67.29,67.29,18221.0,54.9363,54.9444,54.8304,54.8304,18221.0
2018-07-16 13:10:00,67.3,67.31,67.23,67.23,21420.0,54.8385,54.8467,54.7815,54.7815,21420.0
2018-07-16 13:15:00,67.22,67.3,67.21,67.29,19723.0,54.7733,54.8385,54.7652,54.8304,19723.0
2018-07-16 13:20:00,67.3,67.32,67.22,67.25,18405.0,54.8385,54.8548,54.7733,54.7978,18405.0
2018-07-16 13:25:00,67.25,67.28,67.23,67.23,13870.0,54.7978,54.8222,54.7815,54.7815,13870.0
2018-07-16 13:30:00,67.24,67.24,67.2,67.21,17321.0,54.7896,54.7896,54.757,54.7652,17321.0
2018-07-16 13:35:00,67.22,67.23,67.19,67.2,14477.0,54.7733,54.7815,54.7489,54.757,14477.0
2018-07-16 13:40:00,67.19,67.2,67.15,67.16,15061.0,54.7489,54.757,54.7163,54.7244,15061.0
2018-07-16 13:45:00,67.15,67.16,67.12,67.15,13689.0,54.7163,54.7244,54.6918,54.7163,13689.0
2018-07-16 13:50:00,67.15,67.19,67.13,67.15,22187.0,54.7163,54.7489,54.7,54.7163,22187.0
2018-07-16 13:55:00,67.15,67.17,67.12,67.15,18418.0,54.7163,54.7326,54.6918,54.7163,18418.0
2018-07-16 14:00:00,67.16,67.23,67.12,67.22,28227.0,54.7244,54.7815,54.6918,54.7733,28227.0
2018-07-16 14:05:00,67.22,67.29,67.17,67.29,25344.0,54.7733,54.8304,54.7326,54.8304,25344.0
2018-07-16 14:10:00,67.29,67.32,67.23,67.28,32287.0,54.8304,54.8548,54.7815,54.8222,32287.0
2018-07-16 14:15:00,67.29,67.29,67.21,67.23,24119.0,54.8304,54.8304,54.7652,54.7815,24119.0
2018-07-16 14:20:00,67.23,67.24,67.15,67.17,34367.0,54.7815,54.7896,54.7163,54.7326,34367.0
2018-07-16 14:25:00,67.18,67.2,67.13,67.18,39249.0,54.7407,54.757,54.7,54.7407,39249.0
2018-07-16 14:30:00,67.19,67.22,67.17,67.2,14883.0,54.7489,54.7733,54.7326,54.757,14883.0
2018-07-16 14:35:00,67.19,67.24,67.18,67.22,53575.0,54.7489,54.7896,54.7407,54.7733,53575.0
2018-07-16 14:40:00,67.21,67.21,67.12,67.17,37058.0,54.7652,54.7652,54.6918,54.7326,37058.0
2018-07-16 14:45:00,67.16,67.18,67.15,67.18,17244.0,54.7244,54.7407,54.7163,54.7407,17244.0
2018-07-16 14:50:00,67.17,67.19,67.15,67.17,21920.0,54.7326,54.7489,54.7163,54.7326,21920.0
2018-07-16 14:55:00,67.17,67.2,67.15,67.17,24305.0,54.7326,54.757,54.7163,54.7326,24305.0
2018-07-16 15:00:00,67.18,67.24,67.17,67.22,40262.0,54.7407,54.7896,54.7326,54.7733,40262.0
2018-07-16 15:05:00,67.23,67.31,67.22,67.31,34677.0,54.7815,54.8467,54.7733,54.8467,34677.0
2018-07-16 15:10:00,67.31,67.37,67.3,67.35,42933.0,54.8467,54.8956,54.8385,54.8793,42933.0
2018-07-16 15:15:00,67.35,67.42,67.31,67.42,22626.0,54.8793,54.9363,54.8467,54.9363,22626.0
2018-07-16 15:20:00,67.42,67.44,67.35,67.37,27236.0,54.9363,54.9526,54.8793,54.8956,27236.0
2018-07-16 15:25:00,67.37,67.41,67.36,67.37,26580.0,54.8956,54.9281,54.8874,54.8956,26580.0
2018-07-16 15:30:00,67.38,67.39,67.34,67.39,34610.0,54.9037,54.9118,54.8711,54.9118,34610.0
2018-07-16 15:35:00,67.39,67.43,67.36,67.41,51525.0,54.9118,54.9444,54.8874,54.9281,51525.0
2018-07-16 15:40:00,67.41,67.47,67.4,67.42,99134.0,54.9281,54.977,54.92,54.9363,99134.0
2018-07-16 15:45:00,67.41,67.43,67.34,67.36,140405.0,54.9281,54.9444,54.8711,54.8874,140405.0
2018-07-16 15:50:00,67.35,67.4,67.34,67.39,143999.0,54.8793,54.92,54.8711,54.9118,143999.0
2018-07-16 15:55:00,67.39,67.49,67.37,67.42,361014.0,54.9118,54.9933,54.8956,54.9363,361014.0
2018-07-17 09:30:00,67.09,67.09,66.63,66.68,142506.0,54.6674,54.6674,54.2926,54.3333,142506.0
2018-07-17 09:35:00,66.68,66.77,66.55,66.62,148091.0,54.3333,54.4066,54.2274,54.2844,148091.0
2018-07-17 09:40:00,66.62,66.63,66.44,66.45,117351.0,54.2844,54.2926,54.1378,54.1459,117351.0
2018-07-17 09:45:00,66.45,66.57,66.36,66.52,177227.0,54.1459,54.2437,54.0726,54.2029,177227.0
2018-07-17 09:50:00,66.52,66.58,66.41,66.41,65296.0,54.2029,54.2518,54.1133,54.1133,65296.0
2018-07-17 09:55:00,66.42,66.54,66.41,66.52,73225.0,54.1215,54.2192,54.1133,54.2029,73225.0
2018-07-17 10:00:00,66.53,66.67,66.49,66.66,68033.0,54.2111,54.3252,54.1785,54.317,68033.0
2018-07-17 10:05:00,66.67,66.71,66.61,66.66,85850.0,54.3252,54.3578,54.2763,54.317,85850.0
2018-07-17 10:10:00,66.65,66.81,66.65,66.69,97080.0,54.3089,54.4392,54.3089,54.3415,97080.0
2018-07-17 10:15:00,66.69,66.73,66.64,66.7,69521.0,54.3415,54.3741,54.3007,54.3496,69521.0
2018-07-17 10:20:00,66.69,66.7,66.52,66.54,51944.0,54.3415,54.3496,54.2029,54.2192,51944.0
2018-07-17 10:25:00,66.54,66.69,66.47,66.67,291839.0,54.2192,54.3415,54.1622,54.3252,291839.0
2018-07-17 10:30:00,66.68,66.77,66.64,66.69,59374.0,54.3333,54.4066,54.3007,54.3415,59374.0
2018-07-17 10:35:00,66.69,66.7,66.56,66.63,53300.0,54.3415,54.3496,54.2355,54.2926,53300.0
2018-07-17 10:40:00,66.62,66.7,66.58,66.59,69313.0,54.2844,54.3496,54.2518,54.26,69313.0
2018-07-17 10:45:00,66.59,66.62,66.53,66.58,65674.0,54.26,54.2844,54.2111,54.2518,65674.0
2018-07-17 10:50:00,66.59,66.66,66.56,66.65,84517.0,54.26,54.317,54.2355,54.3089,84517.0
2018-07-17 10:55:00,66.65,66.77,66.61,66.7,77411.0,54.3089,54.4066,54.2763,54.3496,77411.0
2018-07-17 11:00:00,66.7,66.74,66.67,66.7,73606.0,54.3496,54.3822,54.3252,54.3496,73606.0
2018-07-17 11:05:00,66.7,66.82,66.7,66.82,153579.0,54.3496,54.4474,54.3496,54.4474,153579.0
2018-07-17 11:10:00,66.82,66.93,66.78,66.87,77547.0,54.4474,54.537,54.4148,54.4881,77547.0
2018-07-17 11:15:00,66.86,66.87,66.79,66.84,69408.0,54.48,54.4881,54.4229,54.4637,69408.0
2018-07-17 11:20:00,66.83,66.92,66.8,66.88,71001.0,54.4555,54.5289,54.4311,54.4963,71001.0
2018-07-17 11:25:00,66.88,67.01,66.86,66.98,93644.0,54.4963,54.6022,54.48,54.5778,93644.0
2018-07-17 11:30:00,66.98,67.06,66.93,67.06,81761.0,54.5778,54.643,54.537,54.643,81761.0
2018-07-17 11:35:00,67.06,67.08,67.0,67.06,50501.0,54.643,54.6592,54.5941,54.643,50501.0
2018-07-17 11:40:00,67.06,67.09,66.98,66.99,46431.0,54.643,54.6674,54.5778,54.5859,46431.0
2018-07-17 11:45:00,66.99,67.01,66.93,66.94,38600.0,54.5859,54.6022,54.537,54.5452,38600.0
2018-07-17 11:50:00,66.93,66.95,66.84,66.84,45753.0,54.537,54.5533,54.4637,54.4637,45753.0
2018-07-17 11:55:00,66.84,66.89,66.82,66.83,40548.0,54.4637,54.5044,54.4474,54.4555,40548.0
2018-07-17 12:00:00,66.82,66.9,66.81,66.87,33235.0,54.4474,54.5126,54.4392,54.4881,33235.0
2018-07-17 12:05:00,66.86,66.9,66.85,66.89,27844.0,54.48,54.5126,54.4718,54.5044,27844.0
2018-07-17 12:10:00,66.88,66.9,66.85,66.89,32346.0,54.4963,54.5126,54.4718,54.5044,32346.0
2018-07-17 12:15:00,66.89,67.01,66.88,66.99,38518.0,54.5044,54.6022,54.4963,54.5859,38518.0
2018-07-17 12:20:00,67.0,67.1,66.98,67.01,108801.0,54.5941,54.6755,54.5778,54.6022,108801.0
2018-07-17 12:25:00,67.01,67.03,66.94,66.96,26310.0,54.6022,54.6185,54.5452,54.5615,26310.0
2018-07-17 12:30:00,66.95,66.96,66.87,66.95,41599.0,54.5533,54.5615,54.4881,54.5533,41599.0
2018-07-17 12:35:00,66.96,67.07,66.95,67.03,33555.0,54.5615,54.6511,54.5533,54.6185,33555.0
2018-07-17 12:40:00,67.03,67.12,67.0,67.12,63813.0,54.6185,54.6918,54.5941,54.6918,63813.0
2018-07-17 12:45:00,67.11,67.18,67.08,67.09,61886.0,54.6837,54.7407,54.6592,54.6674,61886.0
2018-07-17 12:50:00,67.09,67.14,67.08,67.12,32614.0,54.6674,54.7081,54.6592,54.6918,32614.0
2018-07-17 12:55:00,67.12,67.15,67.12,67.13,19757.0,54.6918,54.7163,54.6918,54.7,19757.0
2018-07-17 13:00:00,67.12,67.12,67.0,67.0,48842.0,54.6918,54.6918,54.5941,54.5941,48842.0
2018-07-17 13:05:00,67.0,67.03,66.97,66.98,44623.0,54.5941,54.6185,54.5696,54.5778,44623.0
2018-07-17 13:10:00,66.98,67.08,66.97,67.07,81588.0,54.5778,54.6592,54.5696,54.6511,81588.0
2018-07-17 13:15:00,67.07,67.17,67.06,67.17,63367.0,54.6511,54.7326,54.643,54.7326,63367.0
2018-07-17 13:20:00,67.17,67.2,67.02,67.16,199473.0,54.7326,54.757,54.6104,54.7244,199473.0
2018-07-17 13:25:00,67.15,67.15,67.05,67.05,31107.0,54.7163,54.7163,54.6348,54.6348,31107.0
2018-07-17 13:30:00,67.06,67.09,67.05,67.06,34025.0,54.643,54.6674,54.6348,54.643,34025.0
2018-07-17 13:35:00,67.06,67.08,67.03,67.06,24054.0,54.643,54.6592,54.6185,54.643,24054.0
2018-07-17 13:40:00,67.05,67.09,67.02,67.04,41557.0,54.6348,54.6674,54.6104,54.6267,41557.0
2018-07-17 13:45:00,67.05,67.1,67.02,67.09,40526.0,54.6348,54.6755,54.6104,54.6674,40526.0
2018-07-17 13:50:00,67.1,67.1,67.07,67.1,46932.0,54.6755,54.6755,54.6511,54.6755,46932.0
2018-07-17 13:55:00,67.1,67.11,67.08,67.11,62775.0,54.6755,54.6837,54.6592,54.6837,62775.0
2018-07-17 14:00:00,67.11,67.11,67.08,67.09,36619.0,54.6837,54.6837,54.6592,54.6674,36619.0
2018-07-17 14:05:00,67.09,67.1,67.02,67.04,30858.0,54.6674,54.6755,54.6104,54.6267,30858.0
2018-07-17 14:10:00,67.04,67.05,67.0,67.05,29158.0,54.6267,54.6348,54.5941,54.6348,29158.0
2018-07-17 14:15:00,67.04,67.08,67.01,67.02,32561.0,54.6267,54.6592,54.6022,54.6104,32561.0
2018-07-17 14:20:00,67.02,67.04,66.96,66.96,67997.0,54.6104,54.6267,54.5615,54.5615,67997.0
2018-07-17 14:25:00,66.97,67.0,66.95,66.99,33937.0,54.5696,54.5941,54.5533,54.5859,33937.0
2018-07-17 14:30:00,66.98,67.0,66.93,66.93,36836.0,54.5778,54.5941,54.537,54.537,36836.0
2018-07-17 14:35:00,66.94,66.97,66.91,66.92,32567.0,54.5452,54.5696,54.5207,54.5289,32567.0
2018-07-17 14:40:00,66.92,66.94,66.85,66.86,35917.0,54.5289,54.5452,54.4718,54.48,35917.0
2018-07-17 14:45:00,66.86,66.86,66.82,66.83,30618.0,54.48,54.48,54.4474,54.4555,30618.0
2018-07-17 14:50:00,66.84,66.84,66.78,66.8,27150.0,54.4637,54.4637,54.4148,54.4311,27150.0
2018-07-17 14:55:00,66.8,66.81,66.77,66.8,38302.0,54.4311,54.4392,54.4066,54.4311,38302.0
2018-07-17 15:00:00,66.79,66.85,66.79,66.85,39787.0,54.4229,54.4718,54.4229,54.4718,39787.0
2018-07-17 15:05:00,66.85,66.88,66.82,66.87,46665.0,54.4718,54.4963,54.4474,54.4881,46665.0
2018-07-17 15:10:00,66.88,66.9,66.87,66.9,45050.0,54.4963,54.5126,54.4881,54.5126,45050.0
2018-07-17 15:15:00,66.9,66.91,66.86,66.88,70999.0,54.5126,54.5207,54.48,54.4963,70999.0
2018-07-17 15:20:00,66.88,66.96,66.87,66.95,30083.0,54.4963,54.5615,54.4881,54.5533,30083.0
2018-07-17 15:25:00,66.95,66.96,66.87,66.9,78113.0,54.5533,54.5615,54.4881,54.5126,78113.0
2018-07-17 15:30:00,66.89,66.9,66.84,66.85,47209.0,54.5044,54.5126,54.4637,54.4718,47209.0
2018-07-17 15:35:00,66.86,66.86,66.82,66.84,64317.0,54.48,54.48,54.4474,54.4637,64317.0
2018-07-17 15:40:00,66.84,66.87,66.8,66.86,81314.0,54.4637,54.4881,54.4311,54.48,81314.0
2018-07-17 15:45:00,66.85,66.85,66.8,66.82,102831.0,54.4718,54.4718,54.4311,54.4474,102831.0
2018-07-17 15:50:00,66.82,66.83,66.76,66.77,102344.0,54.4474,54.4555,54.3985,54.4066,102344.0
2018-07-17 15:55:00,66.77,66.79,66.71,66.75,368272.0,54.4066,54.4229,54.3578,54.3904,368272.0
2018-07-18 09:30:00,66.4,66.65,66.15,66.34,229944.0,54.1052,54.3089,53.9015,54.0563,229944.0
2018-07-18 09:35:00,66.34,66.47,66.28,66.37,73097.0,54.0563,54.1622,54.0074,54.0807,73097.0
2018-07-18 09:40:00,66.39,66.39,66.23,66.33,82089.0,54.097,54.097,53.9666,54.0481,82089.0
2018-07-18 09:45:00,66.32,66.39,66.22,66.3,179618.0,54.04,54.097,53.9585,54.0237,179618.0
2018-07-18 09:50:00,66.31,66.31,66.04,66.06,283025.0,54.0318,54.0318,53.8118,53.8281,283025.0
2018-07-18 09:55:00,66.05,66.17,66.02,66.08,142417.0,53.82,53.9177,53.7955,53.8444,142417.0
2018-07-18 10:00:00,66.08,66.09,65.97,66.01,78865.0,53.8444,53.8526,53.7548,53.7874,78865.0
2018-07-18 10:05:00,66.0,66.09,65.89,66.03,68065.0,53.7792,53.8526,53.6896,53.8037,68065.0
2018-07-18 10:10:00,66.02,66.1,65.95,65.95,93148.0,53.7955,53.8607,53.7385,53.7385,93148.0
2018-07-18 10:15:00,65.95,66.08,65.92,66.01,78822.0,53.7385,53.8444,53.714,53.7874,78822.0
2018-07-18 10:20:00,66.01,66.17,65.98,66.02,110333.0,53.7874,53.9177,53.7629,53.7955,110333.0
2018-07-18 10:25:00,66.02,66.12,65.96,66.07,65983.0,53.7955,53.877,53.7466,53.8363,65983.0
2018-07-18 10:30:00,66.0,66.23,65.9,66.2,112524.0,53.7792,53.9666,53.6977,53.9422,112524.0
2018-07-18 10:35:00,66.23,66.37,66.22,66.32,83397.0,53.9666,54.0807,53.9585,54.04,83397.0
2018-07-18 10:40:00,66.31,66.4,66.25,66.38,69160.0,54.0318,54.1052,53.9829,54.0889,69160.0
2018-07-18 10:45:00,66.39,66.47,66.35,66.47,57678.0,54.097,54.1622,54.0644,54.1622,57678.0
2018-07-18 10:50:00,66.46,66.51,66.42,66.47,99702.0,54.1541,54.1948,54.1215,54.1622,99702.0
2018-07-18 10:55:00,66.48,66.65,66.47,66.65,77167.0,54.1703,54.3089,54.1622,54.3089,77167.0
2018-07-18 11:00:00,66.65,66.67,66.53,66.56,69103.0,54.3089,54.3252,54.2111,54.2355,69103.0
2018-07-18 11:05:00,66.56,66.64,66.56,66.63,50920.0,54.2355,54.3007,54.2355,54.2926,50920.0
2018-07-18 11:10:00,66.63,66.64,66.58,66.59,81686.0,54.2926,54.3007,54.2518,54.26,81686.0
2018-07-18 11:15:00,66.59,66.71,66.58,66.69,89829.0,54.26,54.3578,54.2518,54.3415,89829.0
2018-07-18 11:20:00,66.67,66.75,66.6,66.72,51256.0,54.3252,54.3904,54.2681,54.3659,51256.0
2018-07-18 11:25:00,66.74,66.82,66.7,66.78,70528.0,54.3822,54.4474,54.3496,54.4148,70528.0
2018-07-18 11:30:00,66.78,66.87,66.78,66.8,51349.0,54.4148,54.4881,54.4148,54.4311,51349.0
2018-07-18 11:35:00,66.81,66.83,66.78,66.79,34411.0,54.4392,54.4555,54.4148,54.4229,34411.0
2018-07-18 11:40:00,66.79,66.94,66.79,66.89,34989.0,54.4229,54.5452,54.4229,54.5044,34989.0
2018-07-18 11:45:00,66.89,66.91,66.76,66.81,66176.0,54.5044,54.5207,54.3985,54.4392,66176.0
2018-07-18 11:50:00,66.82,66.88,66.72,66.88,29517.0,54.4474,54.4963,54.3659,54.4963,29517.0
2018-07-18 11:55:00,66.88,66.97,66.88,66.91,41028.0,54.4963,54.5696,54.4963,54.5207,41028.0
2018-07-18 12:00:00,66.91,66.93,66.88,66.91,36202.0,54.5207,54.537,54.4963,54.5207,36202.0
2018-07-18 12:05:00,66.91,67.03,66.9,67.03,78223.0,54.5207,54.6185,54.5126,54.6185,78223.0
2018-07-18 12:10:00,67.03,67.15,67.01,67.14,26071.0,54.6185,54.7163,54.6022,54.7081,26071.0
2018-07-18 12:15:00,67.14,67.16,67.08,67.13,75943.0,54.7081,54.7244,54.6592,54.7,75943.0
2018-07-18 12:20:00,67.13,67.23,67.11,67.19,37324.0,54.7,54.7815,54.6837,54.7489,37324.0
2018-07-18 12:25:00,67.18,67.26,67.17,67.22,30343.0,54.7407,54.8059,54.7326,54.7733,30343.0
2018-07-18 12:30:00,67.22,67.33,67.2,67.32,126983.0,54.7733,54.863,54.757,54.8548,126983.0
2018-07-18 12:35:00,67.33,67.42,67.3,67.4,43239.0,54.863,54.9363,54.8385,54.92,43239.0
2018-07-18 12:40:00,67.4,67.41,67.34,67.37,48806.0,54.92,54.9281,54.8711,54.8956,48806.0
2018-07-18 12:45:00,67.37,67.43,67.36,67.41,29822.0,54.8956,54.9444,54.8874,54.9281,29822.0
2018-07-18 12:50:00,67.41,67.41,67.33,67.34,27465.0,54.9281,54.9281,54.863,54.8711,27465.0
2018-07-18 12:55:00,67.33,67.33,67.23,67.25,27748.0,54.863,54.863,54.7815,54.7978,27748.0
2018-07-18 13:00:00,67.24,67.36,67.23,67.35,27875.0,54.7896,54.8874,54.7815,54.8793,27875.0
2018-07-18 13:05:00,67.35,67.38,67.34,67.35,30914.0,54.8793,54.9037,54.8711,54.8793,30914.0
2018-07-18 13:10:00,67.35,67.37,67.3,67.3,36750.0,54.8793,54.8956,54.8385,54.8385,36750.0
2018-07-18 13:15:00,67.31,67.32,67.21,67.26,77910.0,54.8467,54.8548,54.7652,54.8059,77910.0
2018-07-18 13:20:00,67.25,67.29,67.22,67.29,20833.0,54.7978,54.8304,54.7733,54.8304,20833.0
2018-07-18 13:25:00,67.29,67.38,67.29,67.38,37147.0,54.8304,54.9037,54.8304,54.9037,37147.0
2018-07-18 13:30:00,67.38,67.4,67.35,67.39,17688.0,54.9037,54.92,54.8793,54.9118,17688.0
2018-07-18 13:35:00,67.38,67.39,67.29,67.29,38211.0,54.9037,54.9118,54.8304,54.8304,38211.0
2018-07-18 13:40:00,67.3,67.32,67.24,67.25,19935.0,54.8385,54.8548,54.7896,54.7978,19935.0
2018-07-18 13:45:00,67.24,67.24,67.05,67.05,43427.0,54.7896,54.7896,54.6348,54.6348,43427.0
2018-07-18 13:50:00,67.05,67.21,67.04,67.19,38449.0,54.6348,54.7652,54.6267,54.7489,38449.0
2018-07-18 13:55:00,67.18,67.21,67.16,67.17,22495.0,54.7407,54.7652,54.7244,54.7326,22495.0
2018-07-18 14:00:00,67.17,67.19,67.15,67.16,17127.0,54.7326,54.7489,54.7163,54.7244,17127.0
2018-07-18 14:05:00,67.15,67.16,67.07,67.1,18838.0,54.7163,54.7244,54.6511,54.6755,18838.0
2018-07-18 14:10:00,67.09,67.12,67.07,67.11,17316.0,54.6674,54.6918,54.6511,54.6837,17316.0
2018-07-18 14:15:00,67.11,67.17,67.11,67.16,18912.0,54.6837,54.7326,54.6837,54.7244,18912.0
2018-07-18 14:20:00,67.16,67.23,67.15,67.22,53892.0,54.7244,54.7815,54.7163,54.7733,53892.0
2018-07-18 14:25:00,67.21,67.32,67.21,67.26,39202.0,54.7652,54.8548,54.7652,54.8059,39202.0
2018-07-18 14:30:00,67.26,67.27,67.19,67.25,39655.0,54.8059,54.8141,54.7489,54.7978,39655.0
2018-07-18 14:35:00,67.24,67.26,67.2,67.21,64642.0,54.7896,54.8059,54.757,54.7652,64642.0
2018-07-18 14:40:00,67.2,67.32,67.17,67.31,31296.0,54.757,54.8548,54.7326,54.8467,31296.0
2018-07-18 14:45:00,67.31,67.42,67.31,67.42,74001.0,54.8467,54.9363,54.8467,54.9363,74001.0
2018-07-18 14:50:00,67.42,67.45,67.31,67.44,54409.0,54.9363,54.9607,54.8467,54.9526,54409.0
2018-07-18 14:55:00,67.43,67.44,67.31,67.33,50000.0,54.9444,54.9526,54.8467,54.863,50000.0
2018-07-18 15:00:00,67.33,67.34,67.29,67.31,42864.0,54.863,54.8711,54.8304,54.8467,42864.0
2018-07-18 15:05:00,67.3,67.3,67.18,67.2,27026.0,54.8385,54.8385,54.7407,54.757,27026.0
2018-07-18 15:10:00,67.2,67.22,67.14,67.16,23469.0,54.757,54.7733,54.7081,54.7244,23469.0
2018-07-18 15:15:00,67.15,67.19,67.15,67.17,24112.0,54.7163,54.7489,54.7163,54.7326,24112.0
2018-07-18 15:20:00,67.17,67.2,67.16,67.16,24746.0,54.7326,54.757,54.7244,54.7244,24746.0
2018-07-18 15:25:00,67.15,67.17,67.12,67.17,21393.0,54.7163,54.7326,54.6918,54.7326,21393.0
2018-07-18 15:30:00,67.17,67.22,67.14,67.18,35411.0,54.7326,54.7733,54.7081,54.7407,35411.0
2018-07-18 15:35:00,67.18,67.18,67.1,67.11,39488.0,54.7407,54.7407,54.6755,54.6837,39488.0
2018-07-18 15:40:00,67.1,67.1,66.98,67.0,91613.0,54.6755,54.6755,54.5778,54.5941,91613.0
2018-07-18 15:45:00,67.0,67.1,66.99,67.05,84609.0,54.5941,54.6755,54.5859,54.6348,84609.0
2018-07-18 15:50:00,67.05,67.05,66.98,66.98,65651.0,54.6348,54.6348,54.5778,54.5778,65651.0
2018-07-18 15:55:00,66.98,67.11,66.98,67.07,303730.0,54.5778,54.6837,54.5778,54.6511,303730.0
2018-07-19 09:30:00,66.6,67.04,66.5,67.03,232122.0,54.2681,54.6267,54.1866,54.6185,232122.0
2018-07-19 09:35:00,67.01,67.36,67.01,67.21,126845.0,54.6022,54.8874,54.6022,54.7652,126845.0
2018-07-19 09:40:00,67.22,67.36,67.19,67.21,86953.0,54.7733,54.8874,54.7489,54.7652,86953.0
2018-07-19 09:45:00,67.21,67.3,67.12,67.13,61499.0,54.7652,54.8385,54.6918,54.7,61499.0
2018-07-19 09:50:00,67.15,67.41,67.12,67.37,77351.0,54.7163,54.9281,54.6918,54.8956,77351.0
2018-07-19 09:55:00,67.36,67.4,67.24,67.25,73951.0,54.8874,54.92,54.7896,54.7978,73951.0
2018-07-19 10:00:00,67.25,67.29,67.17,67.26,91859.0,54.7978,54.8304,54.7326,54.8059,91859.0
2018-07-19 10:05:00,67.26,67.26,67.07,67.09,59632.0,54.8059,54.8059,54.6511,54.6674,59632.0
2018-07-19 10:10:00,67.09,67.35,67.07,67.35,85723.0,54.6674,54.8793,54.6511,54.8793,85723.0
2018-07-19 10:15:00,67.34,67.37,67.17,67.37,97036.0,54.8711,54.8956,54.7326,54.8956,97036.0
2018-07-19 10:20:00,67.35,67.41,67.13,67.13,97946.0,54.8793,54.9281,54.7,54.7,97946.0
2018-07-19 10:25:00,67.14,67.37,67.14,67.28,96481.0,54.7081,54.8956,54.7081,54.8222,96481.0
2018-07-19 10:30:00,67.28,67.33,67.25,67.32,58733.0,54.8222,54.863,54.7978,54.8548,58733.0
2018-07-19 10:35:00,67.32,67.48,67.3,67.47,78443.0,54.8548,54.9852,54.8385,54.977,78443.0
2018-07-19 10:40:00,67.49,67.55,67.35,67.4,74056.0,54.9933,55.0422,54.8793,54.92,74056.0
2018-07-19 10:45:00,67.38,67.39,67.25,67.26,79732.0,54.9037,54.9118,54.7978,54.8059,79732.0
2018-07-19 10:50:00,67.26,67.36,67.2,67.34,82300.0,54.8059,54.8874,54.757,54.8711,82300.0
2018-07-19 10:55:00,67.34,67.39,67.26,67.27,59168.0,54.8711,54.9118,54.8059,54.8141,59168.0
2018-07-19 11:00:00,67.27,67.33,67.22,67.32,67175.0,54.8141,54.863,54.7733,54.8548,67175.0
2018-07-19 11:05:00,67.32,67.41,67.28,67.31,58517.0,54.8548,54.9281,54.8222,54.8467,58517.0
2018-07-19 11:10:00,67.31,67.32,67.17,67.27,51365.0,54.8467,54.8548,54.7326,54.8141,51365.0
2018-07-19 11:15:00,67.29,67.3,67.24,67.27,30578.0,54.8304,54.8385,54.7896,54.8141,30578.0
2018-07-19 11:20:00,67.28,67.28,67.14,67.16,63769.0,54.8222,54.8222,54.7081,54.7244,63769.0
2018-07-19 11:25:00,67.15,67.17,66.98,66.98,70300.0,54.7163,54.7326,54.5778,54.5778,70300.0
2018-07-19 11:30:00,66.98,67.0,66.9,66.95,58778.0,54.5778,54.5941,54.5126,54.5533,58778.0
2018-07-19 11:35:00,66.96,67.05,66.94,67.04,53640.0,54.5615,54.6348,54.5452,54.6267,53640.0
2018-07-19 11:40:00,67.05,67.05,66.95,66.97,46274.0,54.6348,54.6348,54.5533,54.5696,46274.0
2018-07-19 11:45:00,66.96,66.98,66.88,66.9,33828.0,54.5615,54.5778,54.4963,54.5126,33828.0
2018-07-19 11:50:00,66.89,66.9,66.75,66.79,38360.0,54.5044,54.5126,54.3904,54.4229,38360.0
2018-07-19 11:55:00,66.79,66.88,66.76,66.88,60028.0,54.4229,54.4963,54.3985,54.4963,60028.0
2018-07-19 12:00:00,66.88,66.93,66.84,66.87,29853.0,54.4963,54.537,54.4637,54.4881,29853.0
2018-07-19 12:05:00,66.87,66.9,66.85,66.87,34157.0,54.4881,54.5126,54.4718,54.4881,34157.0
2018-07-19 12:10:00,66.87,66.93,66.86,66.9,38341.0,54.4881,54.537,54.48,54.5126,38341.0
2018-07-19 12:15:00,66.89,66.89,66.77,66.79,46184.0,54.5044,54.5044,54.4066,54.4229,46184.0
2018-07-19 12:20:00,66.79,66.91,66.78,66.87,24948.0,54.4229,54.5207,54.4148,54.4881,24948.0
2018-07-19 12:25:00,66.87,66.95,66.86,66.91,22846.0,54.4881,54.5533,54.48,54.5207,22846.0
2018-07-19 12:30:00,66.92,66.92,66.85,66.86,23712.0,54.5289,54.5289,54.4718,54.48,23712.0
2018-07-19 12:35:00,66.85,66.9,66.83,66.84,24783.0,54.4718,54.5126,54.4555,54.4637,24783.0
2018-07-19 12:40:00,66.84,66.87,66.83,66.86,18730.0,54.4637,54.4881,54.4555,54.48,18730.0
2018-07-19 12:45:00,66.86,66.86,66.73,66.73,61771.0,54.48,54.48,54.3741,54.3741,61771.0
2018-07-19 12:50:00,66.73,66.73,66.6,66.69,55848.0,54.3741,54.3741,54.2681,54.3415,55848.0
2018-07-19 12:55:00,66.69,66.73,66.63,66.63,46601.0,54.3415,54.3741,54.2926,54.2926,46601.0
2018-07-19 13:00:00,66.63,66.76,66.57,66.62,46846.0,54.2926,54.3985,54.2437,54.2844,46846.0
2018-07-19 13:05:00,66.61,66.74,66.59,66.65,33350.0,54.2763,54.3822,54.26,54.3089,33350.0
2018-07-19 13:10:00,66.65,66.66,66.55,66.58,33702.0,54.3089,54.317,54.2274,54.2518,33702.0
2018-07-19 13:15:00,66.58,66.73,66.58,66.72,24712.0,54.2518,54.3741,54.2518,54.3659,24712.0
2018-07-19 13:20:00,66.71,66.71,66.61,66.68,58504.0,54.3578,54.3578,54.2763,54.3333,58504.0
2018-07-19 13:25:00,66.68,66.73,66.65,66.71,32055.0,54.3333,54.3741,54.3089,54.3578,32055.0
2018-07-19 13:30:00,66.72,66.73,66.68,66.69,33125.0,54.3659,54.3741,54.3333,54.3415,33125.0
2018-07-19 13:35:00,66.69,66.86,66.67,66.82,62671.0,54.3415,54.48,54.3252,54.4474,62671.0
2018-07-19 13:40:00,66.83,66.93,66.83,66.9,126519.0,54.4555,54.537,54.4555,54.5126,126519.0
2018-07-19 13:45:00,66.9,66.96,66.87,66.9,41409.0,54.5126,54.5615,54.4881,54.5126,41409.0
2018-07-19 13:50:00,66.9,66.9,66.79,66.87,50796.0,54.5126,54.5126,54.4229,54.4881,50796.0
2018-07-19 13:55:00,66.87,66.92,66.83,66.9,33563.0,54.4881,54.5289,54.4555,54.5126,33563.0
2018-07-19 14:00:00,66.91,66.93,66.85,66.9,47353.0,54.5207,54.537,54.4718,54.5126,47353.0
2018-07-19 14:05:00,66.91,67.02,66.9,66.92,63534.0,54.5207,54.6104,54.5126,54.5289,63534.0
2018-07-19 14:10:00,66.92,66.92,66.81,66.86,22631.0,54.5289,54.5289,54.4392,54.48,22631.0
2018-07-19 14:15:00,66.86,66.88,66.73,66.76,32948.0,54.48,54.4963,54.3741,54.3985,32948.0
2018-07-19 14:20:00,66.76,66.91,66.75,66.89,51507.0,54.3985,54.5207,54.3904,54.5044,51507.0
2018-07-19 14:25:00,66.88,67.04,66.88,67.02,79386.0,54.4963,54.6267,54.4963,54.6104,79386.0
2018-07-19 14:30:00,67.01,67.07,66.99,67.06,28278.0,54.6022,54.6511,54.5859,54.643,28278.0
2018-07-19 14:35:00,67.05,67.05,66.96,66.99,42453.0,54.6348,54.6348,54.5615,54.5859,42453.0
2018-07-19 14:40:00,66.98,67.05,66.95,67.01,31007.0,54.5778,54.6348,54.5533,54.6022,31007.0
2018-07-19 14:45:00,67.01,67.03,66.9,66.9,66353.0,54.6022,54.6185,54.5126,54.5126,66353.0
2018-07-19 14:50:00,66.9,66.97,66.88,66.92,42168.0,54.5126,54.5696,54.4963,54.5289,42168.0
2018-07-19 14:55:00,66.92,66.92,66.86,66.87,59640.0,54.5289,54.5289,54.48,54.4881,59640.0
2018-07-19 15:00:00,66.88,66.93,66.87,66.92,54511.0,54.4963,54.537,54.4881,54.5289,54511.0
2018-07-19 15:05:00,66.92,66.96,66.85,66.85,54436.0,54.5289,54.5615,54.4718,54.4718,54436.0
2018-07-19 15:10:00,66.86,66.9,66.81,66.83,57956.0,54.48,54.5126,54.4392,54.4555,57956.0
2018-07-19 15:15:00,66.83,66.91,66.83,66.87,195190.0,54.4555,54.5207,54.4555,54.4881,195190.0
2018-07-19 15:20:00,66.88,66.88,66.82,66.84,54588.0,54.4963,54.4963,54.4474,54.4637,54588.0
2018-07-19 15:25:00,66.85,66.85,66.77,66.78,62325.0,54.4718,54.4718,54.4066,54.4148,62325.0
2018-07-19 15:30:00,66.78,66.95,66.78,66.92,111803.0,54.4148,54.5533,54.4148,54.5289,111803.0
2018-07-19 15:35:00,66.92,67.07,66.91,66.95,252797.0,54.5289,54.6511,54.5207,54.5533,252797.0
2018-07-19 15:40:00,66.95,66.95,66.85,66.92,166464.0,54.5533,54.5533,54.4718,54.5289,166464.0
2018-07-19 15:45:00,66.91,66.92,66.84,66.9,202671.0,54.5207,54.5289,54.4637,54.5126,202671.0
2018-07-19 15:50:00,66.9,66.97,66.8,66.92,232994.0,54.5126,54.5696,54.4311,54.5289,232994.0
2018-07-19 15:55:00,66.91,67.05,66.84,66.92,344267.0,54.5207,54.6348,54.4637,54.5289,344267.0
2018-07-20 09:30:00,68.34,68.43,67.93,68.1,557508.0,55.6859,55.7593,55.3519,55.4904,557508.0
2018-07-20 09:35:00,68.1,68.42,68.04,68.35,233093.0,55.4904,55.7511,55.4415,55.6941,233093.0
2018-07-20 09:40:00,68.36,68.36,67.88,68.09,215060.0,55.7022,55.7022,55.3111,55.4822,215060.0
2018-07-20 09:45:00,68.09,68.12,67.67,67.8,198879.0,55.4822,55.5067,55.14,55.2459,198879.0
2018-07-20 09:50:00,67.8,67.81,67.59,67.7,229496.0,55.2459,55.2541,55.0748,55.1644,229496.0
2018-07-20 09:55:00,67.71,67.9,67.52,67.52,127483.0,55.1726,55.3274,55.0178,55.0178,127483.0
2018-07-20 10:00:00,67.52,67.58,67.44,67.5,147826.0,55.0178,55.0667,54.9526,55.0015,147826.0
2018-07-20 10:05:00,67.51,67.51,67.21,67.28,61037.0,55.0096,55.0096,54.7652,54.8222,61037.0
2018-07-20 10:10:00,67.29,67.42,67.27,67.29,149664.0,54.8304,54.9363,54.8141,54.8304,149664.0
2018-07-20 10:15:00,67.28,67.31,67.11,67.13,65441.0,54.8222,54.8467,54.6837,54.7,65441.0
2018-07-20 10:20:00,67.13,67.48,67.11,67.33,91715.0,54.7,54.9852,54.6837,54.863,91715.0
2018-07-20 10:25:00,67.32,67.64,67.32,67.45,212173.0,54.8548,55.1156,54.8548,54.9607,212173.0
2018-07-20 10:30:00,67.45,67.58,67.42,67.45,49702.0,54.9607,55.0667,54.9363,54.9607,49702.0
2018-07-20 10:35:00,67.47,67.47,67.27,67.32,49500.0,54.977,54.977,54.8141,54.8548,49500.0
2018-07-20 10:40:00,67.32,67.44,67.31,67.42,100581.0,54.8548,54.9526,54.8467,54.9363,100581.0
2018-07-20 10:45:00,67.42,67.55,67.39,67.41,42897.0,54.9363,55.0422,54.9118,54.9281,42897.0
2018-07-20 10:50:00,67.4,67.44,67.31,67.4,53343.0,54.92,54.9526,54.8467,54.92,53343.0
2018-07-20 10:55:00,67.39,67.47,67.36,67.4,41458.0,54.9118,54.977,54.8874,54.92,41458.0
2018-07-20 11:00:00,67.41,67.47,67.27,67.29,73051.0,54.9281,54.977,54.8141,54.8304,73051.0
2018-07-20 11:05:00,67.29,67.3,67.08,67.17,46383.0,54.8304,54.8385,54.6592,54.7326,46383.0
2018-07-20 11:10:00,67.16,67.2,67.04,67.06,64314.0,54.7244,54.757,54.6267,54.643,64314.0
2018-07-20 11:15:00,67.05,67.16,67.04,67.11,56520.0,54.6348,54.7244,54.6267,54.6837,56520.0
2018-07-20 11:20:00,67.1,67.15,67.0,67.09,68609.0,54.6755,54.7163,54.5941,54.6674,68609.0
2018-07-20 11:25:00,67.09,67.09,66.93,66.95,74370.0,54.6674,54.6674,54.537,54.5533,74370.0
2018-07-20 11:30:00,66.95,67.03,66.79,66.82,71211.0,54.5533,54.6185,54.4229,54.4474,71211.0
2018-07-20 11:35:00,66.82,66.98,66.76,66.92,133627.0,54.4474,54.5778,54.3985,54.5289,133627.0
2018-07-20 11:40:00,66.93,67.01,66.85,66.97,72505.0,54.537,54.6022,54.4718,54.5696,72505.0
2018-07-20 11:45:00,66.97,66.98,66.79,66.86,56072.0,54.5696,54.5778,54.4229,54.48,56072.0
2018-07-20 11:50:00,66.86,66.87,66.77,66.8,30499.0,54.48,54.4881,54.4066,54.4311,30499.0
2018-07-20 11:55:00,66.79,66.85,66.75,66.75,45428.0,54.4229,54.4718,54.3904,54.3904,45428.0
2018-07-20 12:00:00,66.74,66.85,66.7,66.82,26245.0,54.3822,54.4718,54.3496,54.4474,26245.0
2018-07-20 12:05:00,66.8,66.86,66.75,66.86,36546.0,54.4311,54.48,54.3904,54.48,36546.0
2018-07-20 12:10:00,66.86,66.88,66.81,66.82,31298.0,54.48,54.4963,54.4392,54.4474,31298.0
2018-07-20 12:15:00,66.82,66.84,66.66,66.68,50936.0,54.4474,54.4637,54.317,54.3333,50936.0
2018-07-20 12:20:00,66.68,66.7,66.66,66.67,28015.0,54.3333,54.3496,54.317,54.3252,28015.0
2018-07-20 12:25:00,66.67,66.68,66.64,66.66,20459.0,54.3252,54.3333,54.3007,54.317,20459.0
2018-07-20 12:30:00,66.67,66.67,66.61,66.64,32186.0,54.3252,54.3252,54.2763,54.3007,32186.0
2018-07-20 12:35:00,66.64,66.69,66.64,66.64,37750.0,54.3007,54.3415,54.3007,54.3007,37750.0
2018-07-20 12:40:00,66.64,66.65,66.59,66.64,44237.0,54.3007,54.3089,54.26,54.3007,44237.0
2018-07-20 12:45:00,66.65,66.66,66.48,66.49,64977.0,54.3089,54.317,54.1703,54.1785,64977.0
2018-07-20 12:50:00,66.5,66.57,66.5,66.55,26319.0,54.1866,54.2437,54.1866,54.2274,26319.0
2018-07-20 12:55:00,66.55,66.63,66.52,66.63,42447.0,54.2274,54.2926,54.2029,54.2926,42447.0
2018-07-20 13:00:00,66.64,66.69,66.63,66.64,44428.0,54.3007,54.3415,54.2926,54.3007,44428.0
2018-07-20 13:05:00,66.64,66.74,66.63,66.73,24048.0,54.3007,54.3822,54.2926,54.3741,24048.0
2018-07-20 13:10:00,66.72,66.73,66.67,66.69,30899.0,54.3659,54.3741,54.3252,54.3415,30899.0
2018-07-20 13:15:00,66.7,66.78,66.69,66.72,35408.0,54.3496,54.4148,54.3415,54.3659,35408.0
2018-07-20 13:20:00,66.73,66.77,66.71,66.73,32330.0,54.3741,54.4066,54.3578,54.3741,32330.0
2018-07-20 13:25:00,66.73,66.76,66.71,66.71,29004.0,54.3741,54.3985,54.3578,54.3578,29004.0
2018-07-20 13:30:00,66.71,66.78,66.7,66.74,36626.0,54.3578,54.4148,54.3496,54.3822,36626.0
2018-07-20 13:35:00,66.75,66.85,66.73,66.83,22098.0,54.3904,54.4718,54.3741,54.4555,22098.0
2018-07-20 13:40:00,66.82,66.89,66.82,66.89,25831.0,54.4474,54.5044,54.4474,54.5044,25831.0
2018-07-20 13:45:00,66.89,66.9,66.85,66.89,32382.0,54.5044,54.5126,54.4718,54.5044,32382.0
2018-07-20 13:50:00,66.9,67.04,66.9,66.99,52051.0,54.5126,54.6267,54.5126,54.5859,52051.0
2018-07-20 13:55:00,66.98,67.01,66.95,66.95,43364.0,54.5778,54.6022,54.5533,54.5533,43364.0
2018-07-20 14:00:00,66.94,66.95,66.81,66.81,59703.0,54.5452,54.5533,54.4392,54.4392,59703.0
2018-07-20 14:05:00,66.82,66.85,66.79,66.83,32841.0,54.4474,54.4718,54.4229,54.4555,32841.0
2018-07-20 14:10:00,66.83,66.85,66.77,66.85,42063.0,54.4555,54.4718,54.4066,54.4718,42063.0
2018-07-20 14:15:00,66.85,66.9,66.84,66.9,32322.0,54.4718,54.5126,54.4637,54.5126,32322.0
2018-07-20 14:20:00,66.9,66.9,66.83,66.83,32283.0,54.5126,54.5126,54.4555,54.4555,32283.0
2018-07-20 14:25:00,66.83,66.86,66.72,66.73,31509.0,54.4555,54.48,54.3659,54.3741,31509.0
2018-07-20 14:30:00,66.75,66.75,66.61,66.62,29675.0,54.3904,54.3904,54.2763,54.2844,29675.0
2018-07-20 14:35:00,66.62,66.63,66.57,66.6,31857.0,54.2844,54.2926,54.2437,54.2681,31857.0
2018-07-20 14:40:00,66.6,66.61,66.52,66.52,25723.0,54.2681,54.2763,54.2029,54.2029,25723.0
2018-07-20 14:45:00,66.53,66.54,66.46,66.47,33593.0,54.2111,54.2192,54.1541,54.1622,33593.0
2018-07-20 14:50:00,66.47,66.48,66.45,66.45,27901.0,54.1622,54.1703,54.1459,54.1459,27901.0
2018-07-20 14:55:00,66.45,66.51,66.44,66.45,31407.0,54.1459,54.1948,54.1378,54.1459,31407.0
2018-07-20 15:00:00,66.45,66.49,66.45,66.47,28686.0,54.1459,54.1785,54.1459,54.1622,28686.0
2018-07-20 15:05:00,66.46,66.47,66.39,66.45,57661.0,54.1541,54.1622,54.097,54.1459,57661.0
2018-07-20 15:10:00,66.45,66.51,66.37,66.45,60655.0,54.1459,54.1948,54.0807,54.1459,60655.0
2018-07-20 15:15:00,66.45,66.51,66.44,66.47,45913.0,54.1459,54.1948,54.1378,54.1622,45913.0
2018-07-20 15:20:00,66.48,66.48,66.38,66.38,38163.0,54.1703,54.1703,54.0889,54.0889,38163.0
2018-07-20 15:25:00,66.39,66.41,66.34,66.4,60701.0,54.097,54.1133,54.0563,54.1052,60701.0
2018-07-20 15:30:00,66.41,66.57,66.39,66.53,65526.0,54.1133,54.2437,54.097,54.2111,65526.0
2018-07-20 15:35:00,66.53,66.54,66.36,66.38,102368.0,54.2111,54.2192,54.0726,54.0889,102368.0
2018-07-20 15:40:00,66.38,66.43,66.37,66.4,99688.0,54.0889,54.1296,54.0807,54.1052,99688.0
2018-07-20 15:45:00,66.4,66.4,66.18,66.23,185327.0,54.1052,54.1052,53.9259,53.9666,185327.0
2018-07-20 15:50:00,66.23,66.26,66.16,66.17,157118.0,53.9666,53.9911,53.9096,53.9177,157118.0
2018-07-20 15:55:00,66.17,66.23,66.03,66.09,663561.0,53.9177,53.9666,53.8037,53.8526,663561.0
2018-07-23 09:30:00,65.97,66.08,65.6,65.82,378623.0,53.7548,53.8444,53.4533,53.6326,378623.0
2018-07-23 09:35:00,65.84,66.04,65.71,65.94,125182.0,53.6489,53.8118,53.5429,53.7303,125182.0
2018-07-23 09:40:00,65.92,65.95,65.47,65.62,128905.0,53.714,53.7385,53.3474,53.4696,128905.0
2018-07-23 09:45:00,65.63,65.91,65.63,65.76,130109.0,53.4777,53.7059,53.4777,53.5837,130109.0
2018-07-23 09:50:00,65.75,65.79,65.65,65.72,103741.0,53.5755,53.6081,53.494,53.5511,103741.0
2018-07-23 09:55:00,65.71,65.94,65.69,65.82,110005.0,53.5429,53.7303,53.5266,53.6326,110005.0
2018-07-23 10:00:00,65.81,66.16,65.76,66.11,80385.0,53.6244,53.9096,53.5837,53.8689,80385.0
2018-07-23 10:05:00,66.1,66.11,65.94,66.03,117069.0,53.8607,53.8689,53.7303,53.8037,117069.0
2018-07-23 10:10:00,66.03,66.05,65.95,65.98,60686.0,53.8037,53.82,53.7385,53.7629,60686.0
2018-07-23 10:15:00,65.97,65.98,65.81,65.93,106694.0,53.7548,53.7629,53.6244,53.7222,106694.0
2018-07-23 10:20:00,65.92,66.0,65.8,65.86,80277.0,53.714,53.7792,53.6163,53.6651,80277.0
2018-07-23 10:25:00,65.84,65.89,65.79,65.84,69925.0,53.6489,53.6896,53.6081,53.6489,69925.0
2018-07-23 10:30:00,65.83,66.07,65.8,66.01,81116.0,53.6407,53.8363,53.6163,53.7874,81116.0
2018-07-23 10:35:00,66.01,66.21,65.97,66.06,108882.0,53.7874,53.9503,53.7548,53.8281,108882.0
2018-07-23 10:40:00,66.05,66.12,65.99,66.06,62843.0,53.82,53.877,53.7711,53.8281,62843.0
2018-07-23 10:45:00,66.07,66.11,65.96,65.99,97666.0,53.8363,53.8689,53.7466,53.7711,97666.0
2018-07-23 10:50:00,65.98,66.11,65.95,66.06,88770.0,53.7629,53.8689,53.7385,53.8281,88770.0
2018-07-23 10:55:00,66.06,66.08,65.97,65.98,109300.0,53.8281,53.8444,53.7548,53.7629,109300.0
2018-07-23 11:00:00,65.98,65.99,65.81,65.95,94451.0,53.7629,53.7711,53.6244,53.7385,94451.0
2018-07-23 11:05:00,65.96,65.97,65.79,65.86,85898.0,53.7466,53.7548,53.6081,53.6651,85898.0
2018-07-23 11:10:00,65.86,66.02,65.83,66.02,77727.0,53.6651,53.7955,53.6407,53.7955,77727.0
2018-07-23 11:15:00,66.01,66.22,66.01,66.09,90402.0,53.7874,53.9585,53.7874,53.8526,90402.0
2018-07-23 11:20:00,66.09,66.23,66.04,66.09,100731.0,53.8526,53.9666,53.8118,53.8526,100731.0
2018-07-23 11:25:00,66.09,66.28,66.03,66.25,88114.0,53.8526,54.0074,53.8037,53.9829,88114.0
2018-07-23 11:30:00,66.26,66.28,66.17,66.28,59822.0,53.9911,54.0074,53.9177,54.0074,59822.0
2018-07-23 11:35:00,66.27,66.37,66.24,66.3,94158.0,53.9992,54.0807,53.9748,54.0237,94158.0
2018-07-23 11:40:00,66.29,66.31,66.21,66.29,68885.0,54.0155,54.0318,53.9503,54.0155,68885.0
2018-07-23 11:45:00,66.29,66.37,66.26,66.37,54273.0,54.0155,54.0807,53.9911,54.0807,54273.0
2018-07-23 11:50:00,66.37,66.6,66.35,66.46,140613.0,54.0807,54.2681,54.0644,54.1541,140613.0
2018-07-23 11:55:00,66.47,66.52,66.39,66.52,73771.0,54.1622,54.2029,54.097,54.2029,73771.0
2018-07-23 12:00:00,66.52,66.52,66.45,66.5,73394.0,54.2029,54.2029,54.1459,54.1866,73394.0
2018-07-23 12:05:00,66.5,66.5,66.33,66.35,82518.0,54.1866,54.1866,54.0481,54.0644,82518.0
2018-07-23 12:10:00,66.35,66.38,66.3,66.3,70528.0,54.0644,54.0889,54.0237,54.0237,70528.0
2018-07-23 12:15:00,66.29,66.35,66.22,66.22,145402.0,54.0155,54.0644,53.9585,53.9585,145402.0
2018-07-23 12:20:00,66.22,66.25,66.06,66.09,120524.0,53.9585,53.9829,53.8281,53.8526,120524.0
2018-07-23 12:25:00,66.08,66.11,66.0,66.03,69739.0,53.8444,53.8689,53.7792,53.8037,69739.0
2018-07-23 12:30:00,66.03,66.04,65.89,66.02,108079.0,53.8037,53.8118,53.6896,53.7955,108079.0
2018-07-23 12:35:00,66.03,66.07,65.97,66.06,40328.0,53.8037,53.8363,53.7548,53.8281,40328.0
2018-07-23 12:40:00,66.06,66.08,65.96,66.03,73835.0,53.8281,53.8444,53.7466,53.8037,73835.0
2018-07-23 12:45:00,66.02,66.11,66.02,66.1,31371.0,53.7955,53.8689,53.7955,53.8607,31371.0
2018-07-23 12:50:00,66.1,66.11,66.02,66.06,30443.0,53.8607,53.8689,53.7955,53.8281,30443.0
2018-07-23 12:55:00,66.07,66.13,66.05,66.11,36301.0,53.8363,53.8852,53.82,53.8689,36301.0
2018-07-23 13:00:00,66.12,66.13,66.09,66.13,34404.0,53.877,53.8852,53.8526,53.8852,34404.0
2018-07-23 13:05:00,66.13,66.13,66.06,66.08,33545.0,53.8852,53.8852,53.8281,53.8444,33545.0
2018-07-23 13:10:00,66.08,66.08,65.98,66.06,93638.0,53.8444,53.8444,53.7629,53.8281,93638.0
2018-07-23 13:15:00,66.07,66.11,66.06,66.1,47535.0,53.8363,53.8689,53.8281,53.8607,47535.0
2018-07-23 13:20:00,66.11,66.18,66.05,66.07,231137.0,53.8689,53.9259,53.82,53.8363,231137.0
2018-07-23 13:25:00,66.07,66.08,65.99,65.99,131643.0,53.8363,53.8444,53.7711,53.7711,131643.0
2018-07-23 13:30:00,65.99,66.05,65.96,65.98,56494.0,53.7711,53.82,53.7466,53.7629,56494.0
2018-07-23 13:35:00,65.98,66.11,65.98,66.11,77322.0,53.7629,53.8689,53.7629,53.8689,77322.0
2018-07-23 13:40:00,66.1,66.14,66.06,66.12,55517.0,53.8607,53.8933,53.8281,53.877,55517.0
2018-07-23 13:45:00,66.12,66.13,65.99,66.05,96866.0,53.877,53.8852,53.7711,53.82,96866.0
2018-07-23 13:50:00,66.05,66.06,65.99,66.01,50995.0,53.82,53.8281,53.7711,53.7874,50995.0
2018-07-23 13:55:00,66.02,66.03,65.94,65.96,43064.0,53.7955,53.8037,53.7303,53.7466,43064.0
2018-07-23 14:00:00,65.97,65.99,65.91,65.97,40169.0,53.7548,53.7711,53.7059,53.7548,40169.0
2018-07-23 14:05:00,65.98,65.98,65.87,65.92,40603.0,53.7629,53.7629,53.6733,53.714,40603.0
2018-07-23 14:10:00,65.92,65.93,65.89,65.9,42237.0,53.714,53.7222,53.6896,53.6977,42237.0
2018-07-23 14:15:00,65.89,65.9,65.82,65.85,61175.0,53.6896,53.6977,53.6326,53.657,61175.0
2018-07-23 14:20:00,65.86,65.9,65.83,65.89,44131.0,53.6651,53.6977,53.6407,53.6896,44131.0
2018-07-23 14:25:00,65.89,65.89,65.75,65.83,97743.0,53.6896,53.6896,53.5755,53.6407,97743.0
2018-07-23 14:30:00,65.83,65.85,65.78,65.81,78227.0,53.6407,53.657,53.6,53.6244,78227.0
2018-07-23 14:35:00,65.81,65.86,65.76,65.76,53699.0,53.6244,53.6651,53.5837,53.5837,53699.0
2018-07-23 14:40:00,65.76,65.78,65.74,65.77,53944.0,53.5837,53.6,53.5674,53.5918,53944.0
2018-07-23 14:45:00,65.77,65.78,65.73,65.76,47997.0,53.5918,53.6,53.5592,53.5837,47997.0
2018-07-23 14:50:00,65.75,65.79,65.69,65.71,92565.0,53.5755,53.6081,53.5266,53.5429,92565.0
2018-07-23 14:55:00,65.7,65.74,65.63,65.69,86755.0,53.5348,53.5674,53.4777,53.5266,86755.0
2018-07-23 15:00:00,65.69,65.72,65.66,65.67,41601.0,53.5266,53.5511,53.5022,53.5103,41601.0
2018-07-23 15:05:00,65.67,65.67,65.63,65.65,56880.0,53.5103,53.5103,53.4777,53.494,56880.0
2018-07-23 15:10:00,65.64,65.7,65.64,65.7,79451.0,53.4859,53.5348,53.4859,53.5348,79451.0
2018-07-23 15:15:00,65.7,65.74,65.68,65.73,70363.0,53.5348,53.5674,53.5185,53.5592,70363.0
2018-07-23 15:20:00,65.73,65.75,65.71,65.72,83685.0,53.5592,53.5755,53.5429,53.5511,83685.0
2018-07-23 15:25:00,65.72,65.82,65.71,65.8,88926.0,53.5511,53.6326,53.5429,53.6163,88926.0
2018-07-23 15:30:00,65.79,65.8,65.74,65.78,91812.0,53.6081,53.6163,53.5674,53.6,91812.0
2018-07-23 15:35:00,65.78,65.83,65.71,65.74,164119.0,53.6,53.6407,53.5429,53.5674,164119.0
2018-07-23 15:40:00,65.75,65.8,65.74,65.78,84979.0,53.5755,53.6163,53.5674,53.6,84979.0
2018-07-23 15:45:00,65.78,65.79,65.72,65.76,133164.0,53.6,53.6081,53.5511,53.5837,133164.0
2018-07-23 15:50:00,65.76,65.78,65.74,65.76,219950.0,53.5837,53.6,53.5674,53.5837,219950.0
2018-07-23 15:55:00,65.75,65.76,65.64,65.76,542492.0,53.5755,53.5837,53.4859,53.5837,542492.0
2018-07-24 09:30:00,66.01,66.06,65.6,65.91,216083.0,53.7874,53.8281,53.4533,53.7059,216083.0
2018-07-24 09:35:00,65.93,66.29,65.89,66.21,151640.0,53.7222,54.0155,53.6896,53.9503,151640.0
2018-07-24 09:40:00,66.2,66.24,66.03,66.07,113395.0,53.9422,53.9748,53.8037,53.8363,113395.0
2018-07-24 09:45:00,66.03,66.26,65.99,66.16,534656.0,53.8037,53.9911,53.7711,53.9096,534656.0
2018-07-24 09:50:00,66.17,66.19,65.92,65.95,128894.0,53.9177,53.934,53.714,53.7385,128894.0
2018-07-24 09:55:00,65.95,66.03,65.85,65.91,123724.0,53.7385,53.8037,53.657,53.7059,123724.0
2018-07-24 10:00:00,65.93,65.96,65.88,65.89,118796.0,53.7222,53.7466,53.6814,53.6896,118796.0
2018-07-24 10:05:00,65.88,65.93,65.82,65.83,82896.0,53.6814,53.7222,53.6326,53.6407,82896.0
2018-07-24 10:10:00,65.83,65.95,65.82,65.94,227942.0,53.6407,53.7385,53.6326,53.7303,227942.0
2018-07-24 10:15:00,65.94,66.18,65.93,66.1,225162.0,53.7303,53.9259,53.7222,53.8607,225162.0
2018-07-24 10:20:00,66.1,66.23,66.09,66.1,249558.0,53.8607,53.9666,53.8526,53.8607,249558.0
2018-07-24 10:25:00,66.11,66.17,66.05,66.12,181229.0,53.8689,53.9177,53.82,53.877,181229.0
2018-07-24 10:30:00,66.12,66.16,66.05,66.11,86675.0,53.877,53.9096,53.82,53.8689,86675.0
2018-07-24 10:35:00,66.11,66.23,66.08,66.2,203805.0,53.8689,53.9666,53.8444,53.9422,203805.0
2018-07-24 10:40:00,66.2,66.21,66.11,66.19,74621.0,53.9422,53.9503,53.8689,53.934,74621.0
2018-07-24 10:45:00,66.19,66.41,66.18,66.25,130958.0,53.934,54.1133,53.9259,53.9829,130958.0
2018-07-24 10:50:00,66.25,66.29,66.09,66.09,103773.0,53.9829,54.0155,53.8526,53.8526,103773.0
2018-07-24 10:55:00,66.1,66.15,66.06,66.09,69609.0,53.8607,53.9015,53.8281,53.8526,69609.0
2018-07-24 11:00:00,66.09,66.12,65.95,65.96,194178.0,53.8526,53.877,53.7385,53.7466,194178.0
2018-07-24 11:05:00,65.96,65.97,65.83,65.84,122234.0,53.7466,53.7548,53.6407,53.6489,122234.0
2018-07-24 11:10:00,65.84,65.92,65.76,65.86,166910.0,53.6489,53.714,53.5837,53.6651,166910.0
2018-07-24 11:15:00,65.86,65.86,65.7,65.75,83290.0,53.6651,53.6651,53.5348,53.5755,83290.0
2018-07-24 11:20:00,65.75,65.8,65.62,65.76,192129.0,53.5755,53.6163,53.4696,53.5837,192129.0
2018-07-24 11:25:00,65.75,65.91,65.74,65.89,92753.0,53.5755,53.7059,53.5674,53.6896,92753.0
2018-07-24 11:30:00,65.88,65.9,65.77,65.83,114448.0,53.6814,53.6977,53.5918,53.6407,114448.0
2018-07-24 11:35:00,65.82,65.82,65.71,65.78,72622.0,53.6326,53.6326,53.5429,53.6,72622.0
2018-07-24 11:40:00,65.78,65.89,65.77,65.84,68206.0,53.6,53.6896,53.5918,53.6489,68206.0
2018-07-24 11:45:00,65.84,65.88,65.8,65.83,68502.0,53.6489,53.6814,53.6163,53.6407,68502.0
2018-07-24 11:50:00,65.84,65.84,65.75,65.78,78355.0,53.6489,53.6489,53.5755,53.6,78355.0
2018-07-24 11:55:00,65.79,65.86,65.77,65.84,51483.0,53.6081,53.6651,53.5918,53.6489,51483.0
2018-07-24 12:00:00,65.83,65.83,65.79,65.81,40123.0,53.6407,53.6407,53.6081,53.6244,40123.0
2018-07-24 12:05:00,65.81,65.87,65.78,65.81,56470.0,53.6244,53.6733,53.6,53.6244,56470.0
2018-07-24 12:10:00,65.81,65.82,65.78,65.79,39718.0,53.6244,53.6326,53.6,53.6081,39718.0
2018-07-24 12:15:00,65.78,65.8,65.77,65.79,82027.0,53.6,53.6163,53.5918,53.6081,82027.0
2018-07-24 12:20:00,65.78,65.8,65.69,65.7,59431.0,53.6,53.6163,53.5266,53.5348,59431.0
2018-07-24 12:25:00,65.69,65.71,65.66,65.68,29470.0,53.5266,53.5429,53.5022,53.5185,29470.0
2018-07-24 12:30:00,65.69,65.76,65.67,65.76,50516.0,53.5266,53.5837,53.5103,53.5837,50516.0
2018-07-24 12:35:00,65.76,65.87,65.73,65.86,75155.0,53.5837,53.6733,53.5592,53.6651,75155.0
2018-07-24 12:40:00,65.86,65.87,65.82,65.84,73237.0,53.6651,53.6733,53.6326,53.6489,73237.0
2018-07-24 12:45:00,65.84,65.86,65.74,65.76,42783.0,53.6489,53.6651,53.5674,53.5837,42783.0
2018-07-24 12:50:00,65.75,65.76,65.7,65.72,38273.0,53.5755,53.5837,53.5348,53.5511,38273.0
2018-07-24 12:55:00,65.71,65.77,65.71,65.74,44566.0,53.5429,53.5918,53.5429,53.5674,44566.0
2018-07-24 13:00:00,65.73,65.77,65.71,65.75,41084.0,53.5592,53.5918,53.5429,53.5755,41084.0
2018-07-24 13:05:00,65.75,65.85,65.71,65.82,51040.0,53.5755,53.657,53.5429,53.6326,51040.0
2018-07-24 13:10:00,65.82,65.83,65.78,65.78,33319.0,53.6326,53.6407,53.6,53.6,33319.0
2018-07-24 13:15:00,65.78,65.79,65.64,65.64,45119.0,53.6,53.6081,53.4859,53.4859,45119.0
2018-07-24 13:20:00,65.65,65.67,65.62,65.65,42510.0,53.494,53.5103,53.4696,53.494,42510.0
2018-07-24 13:25:00,65.66,65.72,65.63,65.68,56174.0,53.5022,53.5511,53.4777,53.5185,56174.0
2018-07-24 13:30:00,65.68,65.69,65.55,65.6,65997.0,53.5185,53.5266,53.4125,53.4533,65997.0
2018-07-24 13:35:00,65.61,65.61,65.53,65.55,58108.0,53.4614,53.4614,53.3963,53.4125,58108.0
2018-07-24 13:40:00,65.55,65.57,65.51,65.53,29984.0,53.4125,53.4288,53.38,53.3963,29984.0
2018-07-24 13:45:00,65.54,65.54,65.44,65.49,77471.0,53.4044,53.4044,53.3229,53.3637,77471.0
2018-07-24 13:50:00,65.49,65.49,65.41,65.43,38419.0,53.3637,53.3637,53.2985,53.3148,38419.0
2018-07-24 13:55:00,65.43,65.48,65.4,65.44,42031.0,53.3148,53.3555,53.2903,53.3229,42031.0
2018-07-24 14:00:00,65.45,65.47,65.4,65.41,42281.0,53.3311,53.3474,53.2903,53.2985,42281.0
2018-07-24 14:05:00,65.4,65.49,65.39,65.49,83070.0,53.2903,53.3637,53.2822,53.3637,83070.0
2018-07-24 14:10:00,65.48,65.49,65.41,65.42,54077.0,53.3555,53.3637,53.2985,53.3066,54077.0
2018-07-24 14:15:00,65.42,65.47,65.39,65.44,79782.0,53.3066,53.3474,53.2822,53.3229,79782.0
2018-07-24 14:20:00,65.43,65.48,65.42,65.45,68172.0,53.3148,53.3555,53.3066,53.3311,68172.0
2018-07-24 14:25:00,65.45,65.48,65.43,65.46,73755.0,53.3311,53.3555,53.3148,53.3392,73755.0
2018-07-24 14:30:00,65.46,65.55,65.45,65.55,65089.0,53.3392,53.4125,53.3311,53.4125,65089.0
2018-07-24 14:35:00,65.54,65.55,65.45,65.48,51423.0,53.4044,53.4125,53.3311,53.3555,51423.0
2018-07-24 14:40:00,65.48,65.54,65.47,65.51,39978.0,53.3555,53.4044,53.3474,53.38,39978.0
2018-07-24 14:45:00,65.5,65.59,65.49,65.53,59847.0,53.3718,53.4451,53.3637,53.3963,59847.0
2018-07-24 14:50:00,65.52,65.55,65.5,65.53,36059.0,53.3881,53.4125,53.3718,53.3963,36059.0
2018-07-24 14:55:00,65.53,65.57,65.52,65.55,35429.0,53.3963,53.4288,53.3881,53.4125,35429.0
2018-07-24 15:00:00,65.55,65.57,65.54,65.55,64250.0,53.4125,53.4288,53.4044,53.4125,64250.0
2018-07-24 15:05:00,65.54,65.56,65.52,65.55,42332.0,53.4044,53.4207,53.3881,53.4125,42332.0
2018-07-24 15:10:00,65.55,65.6,65.54,65.58,69603.0,53.4125,53.4533,53.4044,53.437,69603.0
2018-07-24 15:15:00,65.58,65.6,65.56,65.59,89045.0,53.437,53.4533,53.4207,53.4451,89045.0
2018-07-24 15:20:00,65.58,65.62,65.54,65.61,130739.0,53.437,53.4696,53.4044,53.4614,130739.0
2018-07-24 15:25:00,65.62,65.66,65.61,65.64,93897.0,53.4696,53.5022,53.4614,53.4859,93897.0
2018-07-24 15:30:00,65.64,65.65,65.59,65.61,113757.0,53.4859,53.494,53.4451,53.4614,113757.0
2018-07-24 15:35:00,65.61,65.62,65.54,65.59,100855.0,53.4614,53.4696,53.4044,53.4451,100855.0
2018-07-24 15:40:00,65.59,65.6,65.5,65.52,125733.0,53.4451,53.4533,53.3718,53.3881,125733.0
2018-07-24 15:45:00,65.51,65.53,65.48,65.51,159085.0,53.38,53.3963,53.3555,53.38,159085.0
2018-07-24 15:50:00,65.52,65.55,65.46,65.51,222474.0,53.3881,53.4125,53.3392,53.38,222474.0
2018-07-24 15:55:00,65.51,65.53,65.47,65.52,342792.0,53.38,53.3963,53.3474,53.3881,342792.0
2018-07-25 09:30:00,65.6,65.79,65.4,65.6,225350.0,53.4533,53.6081,53.2903,53.4533,225350.0
2018-07-25 09:35:00,65.6,65.64,65.32,65.39,46570.0,53.4533,53.4859,53.2251,53.2822,46570.0
2018-07-25 09:40:00,65.38,65.42,65.3,65.38,44409.0,53.274,53.3066,53.2088,53.274,44409.0
2018-07-25 09:45:00,65.39,65.47,65.31,65.35,53710.0,53.2822,53.3474,53.217,53.2496,53710.0
2018-07-25 09:50:00,65.36,65.55,65.34,65.53,120746.0,53.2577,53.4125,53.2414,53.3963,120746.0
2018-07-25 09:55:00,65.53,65.56,65.42,65.42,58180.0,53.3963,53.4207,53.3066,53.3066,58180.0
2018-07-25 10:00:00,65.43,65.43,65.3,65.35,124464.0,53.3148,53.3148,53.2088,53.2496,124464.0
2018-07-25 10:05:00,65.34,65.37,65.3,65.33,53642.0,53.2414,53.2659,53.2088,53.2333,53642.0
2018-07-25 10:10:00,65.34,65.39,65.14,65.2,172792.0,53.2414,53.2822,53.0785,53.1274,172792.0
2018-07-25 10:15:00,65.19,65.25,65.13,65.16,106859.0,53.1192,53.1681,53.0703,53.0948,106859.0
2018-07-25 10:20:00,65.16,65.26,65.15,65.22,66309.0,53.0948,53.1762,53.0866,53.1437,66309.0
2018-07-25 10:25:00,65.21,65.24,65.15,65.24,44306.0,53.1355,53.1599,53.0866,53.1599,44306.0
2018-07-25 10:30:00,65.25,65.67,65.24,65.67,112879.0,53.1681,53.5103,53.1599,53.5103,112879.0
2018-07-25 10:35:00,65.67,65.69,65.54,65.57,103495.0,53.5103,53.5266,53.4044,53.4288,103495.0
2018-07-25 10:40:00,65.56,65.56,65.41,65.44,68101.0,53.4207,53.4207,53.2985,53.3229,68101.0
2018-07-25 10:45:00,65.44,65.47,65.22,65.22,56088.0,53.3229,53.3474,53.1437,53.1437,56088.0
2018-07-25 10:50:00,65.24,65.26,65.07,65.11,77006.0,53.1599,53.1762,53.0214,53.054,77006.0
2018-07-25 10:55:00,65.1,65.26,65.08,65.19,103301.0,53.0459,53.1762,53.0296,53.1192,103301.0
2018-07-25 11:00:00,65.19,65.22,65.11,65.12,54915.0,53.1192,53.1437,53.054,53.0622,54915.0
2018-07-25 11:05:00,65.12,65.12,65.01,65.04,63338.0,53.0622,53.0622,52.9725,52.997,63338.0
2018-07-25 11:10:00,65.02,65.07,65.0,65.01,121347.0,52.9807,53.0214,52.9644,52.9725,121347.0
2018-07-25 11:15:00,65.0,65.02,64.9,64.91,173436.0,52.9644,52.9807,52.8829,52.8911,173436.0
2018-07-25 11:20:00,64.91,64.98,64.86,64.93,121911.0,52.8911,52.9481,52.8503,52.9074,121911.0
2018-07-25 11:25:00,64.94,65.03,64.93,64.97,45418.0,52.9155,52.9888,52.9074,52.9399,45418.0
2018-07-25 11:30:00,64.98,65.0,64.84,64.84,83927.0,52.9481,52.9644,52.834,52.834,83927.0
2018-07-25 11:35:00,64.85,64.87,64.75,64.75,53430.0,52.8422,52.8585,52.7607,52.7607,53430.0
2018-07-25 11:40:00,64.76,64.8,64.73,64.8,123344.0,52.7688,52.8014,52.7444,52.8014,123344.0
2018-07-25 11:45:00,64.79,64.96,64.77,64.84,100057.0,52.7933,52.9318,52.777,52.834,100057.0
2018-07-25 11:50:00,64.83,64.87,64.73,64.77,124450.0,52.8259,52.8585,52.7444,52.777,124450.0
2018-07-25 11:55:00,64.78,64.96,64.75,64.91,80390.0,52.7851,52.9318,52.7607,52.8911,80390.0
2018-07-25 12:00:00,64.92,64.94,64.84,64.92,74228.0,52.8992,52.9155,52.834,52.8992,74228.0
2018-07-25 12:05:00,64.92,64.93,64.89,64.92,35269.0,52.8992,52.9074,52.8748,52.8992,35269.0
2018-07-25 12:10:00,64.92,65.01,64.92,64.95,85820.0,52.8992,52.9725,52.8992,52.9236,85820.0
2018-07-25 12:15:00,64.94,64.97,64.93,64.94,55573.0,52.9155,52.9399,52.9074,52.9155,55573.0
2018-07-25 12:20:00,64.95,65.13,64.94,65.13,71961.0,52.9236,53.0703,52.9155,53.0703,71961.0
2018-07-25 12:25:00,65.13,65.18,65.09,65.1,65525.0,53.0703,53.1111,53.0377,53.0459,65525.0
2018-07-25 12:30:00,65.1,65.16,65.09,65.1,57888.0,53.0459,53.0948,53.0377,53.0459,57888.0
2018-07-25 12:35:00,65.11,65.13,65.09,65.1,46458.0,53.054,53.0703,53.0377,53.0459,46458.0
2018-07-25 12:40:00,65.1,65.12,65.08,65.09,39968.0,53.0459,53.0622,53.0296,53.0377,39968.0
2018-07-25 12:45:00,65.1,65.11,65.07,65.11,75371.0,53.0459,53.054,53.0214,53.054,75371.0
2018-07-25 12:50:00,65.11,65.12,65.05,65.1,35524.0,53.054,53.0622,53.0051,53.0459,35524.0
2018-07-25 12:55:00,65.1,65.12,65.06,65.06,21366.0,53.0459,53.0622,53.0133,53.0133,21366.0
2018-07-25 13:00:00,65.06,65.1,65.06,65.08,41447.0,53.0133,53.0459,53.0133,53.0296,41447.0
2018-07-25 13:05:00,65.09,65.17,65.08,65.14,81781.0,53.0377,53.1029,53.0296,53.0785,81781.0
2018-07-25 13:10:00,65.13,65.19,65.12,65.14,59769.0,53.0703,53.1192,53.0622,53.0785,59769.0
2018-07-25 13:15:00,65.16,65.17,65.12,65.16,24671.0,53.0948,53.1029,53.0622,53.0948,24671.0
2018-07-25 13:20:00,65.15,65.18,65.13,65.15,60036.0,53.0866,53.1111,53.0703,53.0866,60036.0
2018-07-25 13:25:00,65.15,65.17,65.14,65.15,42952.0,53.0866,53.1029,53.0785,53.0866,42952.0
2018-07-25 13:30:00,65.16,65.2,65.14,65.18,30240.0,53.0948,53.1274,53.0785,53.1111,30240.0
2018-07-25 13:35:00,65.18,65.33,65.18,65.29,38082.0,53.1111,53.2333,53.1111,53.2007,38082.0
2018-07-25 13:40:00,65.3,65.34,65.27,65.31,35826.0,53.2088,53.2414,53.1844,53.217,35826.0
2018-07-25 13:45:00,65.3,65.35,65.28,65.33,61809.0,53.2088,53.2496,53.1925,53.2333,61809.0
2018-07-25 13:50:00,65.33,65.33,65.2,65.22,86549.0,53.2333,53.2333,53.1274,53.1437,86549.0
2018-07-25 13:55:00,65.21,65.29,65.19,65.27,50629.0,53.1355,53.2007,53.1192,53.1844,50629.0
2018-07-25 14:00:00,65.26,65.31,65.21,65.28,45502.0,53.1762,53.217,53.1355,53.1925,45502.0
2018-07-25 14:05:00,65.28,65.39,65.27,65.39,46910.0,53.1925,53.2822,53.1844,53.2822,46910.0
2018-07-25 14:10:00,65.39,65.39,65.35,65.38,31699.0,53.2822,53.2822,53.2496,53.274,31699.0
2018-07-25 14:15:00,65.38,65.38,65.32,65.34,93058.0,53.274,53.274,53.2251,53.2414,93058.0
2018-07-25 14:20:00,65.34,65.37,65.3,65.35,83605.0,53.2414,53.2659,53.2088,53.2496,83605.0
2018-07-25 14:25:00,65.35,65.39,65.35,65.39,41112.0,53.2496,53.2822,53.2496,53.2822,41112.0
2018-07-25 14:30:00,65.38,65.45,65.37,65.44,43369.0,53.274,53.3311,53.2659,53.3229,43369.0
2018-07-25 14:35:00,65.44,65.46,65.38,65.4,35370.0,53.3229,53.3392,53.274,53.2903,35370.0
2018-07-25 14:40:00,65.4,65.42,65.38,65.42,29010.0,53.2903,53.3066,53.274,53.3066,29010.0
2018-07-25 14:45:00,65.42,65.5,65.42,65.49,29909.0,53.3066,53.3718,53.3066,53.3637,29909.0
2018-07-25 14:50:00,65.5,65.51,65.44,65.47,27651.0,53.3718,53.38,53.3229,53.3474,27651.0
2018-07-25 14:55:00,65.47,65.49,65.41,65.42,31387.0,53.3474,53.3637,53.2985,53.3066,31387.0
2018-07-25 15:00:00,65.42,65.43,65.39,65.4,37306.0,53.3066,53.3148,53.2822,53.2903,37306.0
2018-07-25 15:05:00,65.4,65.48,65.39,65.47,32555.0,53.2903,53.3555,53.2822,53.3474,32555.0
2018-07-25 15:10:00,65.48,65.5,65.46,65.46,33182.0,53.3555,53.3718,53.3392,53.3392,33182.0
2018-07-25 15:15:00,65.47,65.48,65.44,65.47,41419.0,53.3474,53.3555,53.3229,53.3474,41419.0
2018-07-25 15:20:00,65.48,65.53,65.47,65.51,70063.0,53.3555,53.3963,53.3474,53.38,70063.0
2018-07-25 15:25:00,65.51,65.53,65.47,65.5,59895.0,53.38,53.3963,53.3474,53.3718,59895.0
2018-07-25 15:30:00,65.5,65.5,65.43,65.46,69062.0,53.3718,53.3718,53.3148,53.3392,69062.0
2018-07-25 15:35:00,65.47,65.66,65.47,65.63,85444.0,53.3474,53.5022,53.3474,53.4777,85444.0
2018-07-25 15:40:00,65.62,65.72,65.53,65.68,158012.0,53.4696,53.5511,53.3963,53.5185,158012.0
2018-07-25 15:45:00,65.68,65.78,65.53,65.78,109219.0,53.5185,53.6,53.3963,53.6,109219.0
2018-07-25 15:50:00,65.78,65.87,65.53,65.81,217033.0,53.6,53.6733,53.3963,53.6244,217033.0
2018-07-25 15:55:00,65.81,65.85,65.53,65.78,424709.0,53.6244,53.657,53.3963,53.6,424709.0
2018-07-26 09:30:00,66.22,66.23,65.52,65.75,154541.0,53.9585,53.9666,53.3881,53.5755,154541.0
2018-07-26 09:35:00,65.74,65.9,65.67,65.8,73313.0,53.5674,53.6977,53.5103,53.6163,73313.0
2018-07-26 09:40:00,65.79,66.0,65.69,65.97,91810.0,53.6081,53.7792,53.5266,53.7548,91810.0
2018-07-26 09:45:00,65.98,66.11,65.96,66.09,121756.0,53.7629,53.8689,53.7466,53.8526,121756.0
2018-07-26 09:50:00,66.08,66.22,66.03,66.11,167831.0,53.8444,53.9585,53.8037,53.8689,167831.0
2018-07-26 09:55:00,66.12,66.24,66.01,66.22,79143.0,53.877,53.9748,53.7874,53.9585,79143.0
2018-07-26 10:00:00,66.22,66.32,66.14,66.14,65356.0,53.9585,54.04,53.8933,53.8933,65356.0
2018-07-26 10:05:00,66.12,66.17,66.04,66.17,84155.0,53.877,53.9177,53.8118,53.9177,84155.0
2018-07-26 10:10:00,66.17,66.29,66.12,66.13,50022.0,53.9177,54.0155,53.877,53.8852,50022.0
2018-07-26 10:15:00,66.14,66.16,66.03,66.05,82292.0,53.8933,53.9096,53.8037,53.82,82292.0
2018-07-26 10:20:00,66.07,66.09,65.97,65.99,98875.0,53.8363,53.8526,53.7548,53.7711,98875.0
2018-07-26 10:25:00,65.98,66.08,65.94,66.05,51497.0,53.7629,53.8444,53.7303,53.82,51497.0
2018-07-26 10:30:00,66.04,66.06,65.96,66.02,61876.0,53.8118,53.8281,53.7466,53.7955,61876.0
2018-07-26 10:35:00,66.02,66.26,66.0,66.24,43813.0,53.7955,53.9911,53.7792,53.9748,43813.0
2018-07-26 10:40:00,66.24,66.25,66.14,66.2,47903.0,53.9748,53.9829,53.8933,53.9422,47903.0
2018-07-26 10:45:00,66.21,66.23,66.09,66.1,63548.0,53.9503,53.9666,53.8526,53.8607,63548.0
2018-07-26 10:50:00,66.1,66.27,66.09,66.2,95298.0,53.8607,53.9992,53.8526,53.9422,95298.0
2018-07-26 10:55:00,66.21,66.3,66.19,66.28,104598.0,53.9503,54.0237,53.934,54.0074,104598.0
2018-07-26 11:00:00,66.3,66.45,66.3,66.4,113559.0,54.0237,54.1459,54.0237,54.1052,113559.0
2018-07-26 11:05:00,66.4,66.42,66.19,66.19,56505.0,54.1052,54.1215,53.934,53.934,56505.0
2018-07-26 11:10:00,66.2,66.2,66.1,66.1,89359.0,53.9422,53.9422,53.8607,53.8607,89359.0
2018-07-26 11:15:00,66.1,66.21,66.1,66.17,35342.0,53.8607,53.9503,53.8607,53.9177,35342.0
2018-07-26 11:20:00,66.19,66.25,66.18,66.21,67701.0,53.934,53.9829,53.9259,53.9503,67701.0
2018-07-26 11:25:00,66.22,66.24,66.09,66.18,59583.0,53.9585,53.9748,53.8526,53.9259,59583.0
2018-07-26 11:30:00,66.17,66.18,66.0,66.0,64390.0,53.9177,53.9259,53.7792,53.7792,64390.0
2018-07-26 11:35:00,66.0,66.14,65.99,66.14,48613.0,53.7792,53.8933,53.7711,53.8933,48613.0
2018-07-26 11:40:00,66.14,66.21,66.14,66.16,43097.0,53.8933,53.9503,53.8933,53.9096,43097.0
2018-07-26 11:45:00,66.15,66.19,66.14,66.16,35366.0,53.9015,53.934,53.8933,53.9096,35366.0
2018-07-26 11:50:00,66.17,66.19,66.13,66.17,38658.0,53.9177,53.934,53.8852,53.9177,38658.0
2018-07-26 11:55:00,66.17,66.2,66.16,66.18,70236.0,53.9177,53.9422,53.9096,53.9259,70236.0
2018-07-26 12:00:00,66.18,66.22,66.17,66.19,23315.0,53.9259,53.9585,53.9177,53.934,23315.0
2018-07-26 12:05:00,66.19,66.19,66.12,66.14,22050.0,53.934,53.934,53.877,53.8933,22050.0
2018-07-26 12:10:00,66.15,66.21,66.14,66.19,37065.0,53.9015,53.9503,53.8933,53.934,37065.0
2018-07-26 12:15:00,66.19,66.24,66.18,66.22,17364.0,53.934,53.9748,53.9259,53.9585,17364.0
2018-07-26 12:20:00,66.22,66.29,66.19,66.26,44785.0,53.9585,54.0155,53.934,53.9911,44785.0
2018-07-26 12:25:00,66.26,66.3,66.25,66.28,24972.0,53.9911,54.0237,53.9829,54.0074,24972.0
2018-07-26 12:30:00,66.28,66.33,66.28,66.29,20249.0,54.0074,54.0481,54.0074,54.0155,20249.0
2018-07-26 12:35:00,66.29,66.38,66.28,66.37,41476.0,54.0155,54.0889,54.0074,54.0807,41476.0
2018-07-26 12:40:00,66.38,66.49,66.37,66.48,54717.0,54.0889,54.1785,54.0807,54.1703,54717.0
2018-07-26 12:45:00,66.48,66.55,66.47,66.55,46331.0,54.1703,54.2274,54.1622,54.2274,46331.0
2018-07-26 12:50:00,66.55,66.61,66.54,66.59,31012.0,54.2274,54.2763,54.2192,54.26,31012.0
2018-07-26 12:55:00,66.6,66.61,66.58,66.59,29529.0,54.2681,54.2763,54.2518,54.26,29529.0
2018-07-26 13:00:00,66.59,66.74,66.58,66.74,66606.0,54.26,54.3822,54.2518,54.3822,66606.0
2018-07-26 13:05:00,66.74,66.82,66.69,66.82,58633.0,54.3822,54.4474,54.3415,54.4474,58633.0
2018-07-26 13:10:00,66.82,66.95,66.81,66.94,61773.0,54.4474,54.5533,54.4392,54.5452,61773.0
2018-07-26 13:15:00,66.94,66.95,66.88,66.9,55160.0,54.5452,54.5533,54.4963,54.5126,55160.0
2018-07-26 13:20:00,66.92,66.97,66.91,66.94,29796.0,54.5289,54.5696,54.5207,54.5452,29796.0
2018-07-26 13:25:00,66.95,66.97,66.93,66.95,27814.0,54.5533,54.5696,54.537,54.5533,27814.0
2018-07-26 13:30:00,66.95,66.96,66.87,66.87,56365.0,54.5533,54.5615,54.4881,54.4881,56365.0
2018-07-26 13:35:00,66.87,66.87,66.82,66.83,41539.0,54.4881,54.4881,54.4474,54.4555,41539.0
2018-07-26 13:40:00,66.82,66.87,66.82,66.84,34757.0,54.4474,54.4881,54.4474,54.4637,34757.0
2018-07-26 13:45:00,66.84,66.85,66.79,66.81,21646.0,54.4637,54.4718,54.4229,54.4392,21646.0
2018-07-26 13:50:00,66.81,66.89,66.8,66.85,38364.0,54.4392,54.5044,54.4311,54.4718,38364.0
2018-07-26 13:55:00,66.85,66.92,66.84,66.92,40844.0,54.4718,54.5289,54.4637,54.5289,40844.0
2018-07-26 14:00:00,66.91,66.95,66.89,66.94,41490.0,54.5207,54.5533,54.5044,54.5452,41490.0
2018-07-26 14:05:00,66.94,66.98,66.93,66.98,27055.0,54.5452,54.5778,54.537,54.5778,27055.0
2018-07-26 14:10:00,66.98,66.99,66.94,66.97,32484.0,54.5778,54.5859,54.5452,54.5696,32484.0
2018-07-26 14:15:00,66.97,67.02,66.97,66.99,81995.0,54.5696,54.6104,54.5696,54.5859,81995.0
2018-07-26 14:20:00,67.0,67.01,66.97,67.01,52859.0,54.5941,54.6022,54.5696,54.6022,52859.0
2018-07-26 14:25:00,67.01,67.02,66.85,66.86,201458.0,54.6022,54.6104,54.4718,54.48,201458.0
2018-07-26 14:30:00,66.87,66.93,66.84,66.87,35741.0,54.4881,54.537,54.4637,54.4881,35741.0
2018-07-26 14:35:00,66.88,66.91,66.84,66.89,32595.0,54.4963,54.5207,54.4637,54.5044,32595.0
2018-07-26 14:40:00,66.9,66.93,66.8,66.82,78324.0,54.5126,54.537,54.4311,54.4474,78324.0
2018-07-26 14:45:00,66.81,66.9,66.79,66.89,51581.0,54.4392,54.5126,54.4229,54.5044,51581.0
2018-07-26 14:50:00,66.89,66.98,66.88,66.9,31303.0,54.5044,54.5778,54.4963,54.5126,31303.0
2018-07-26 14:55:00,66.91,66.95,66.9,66.95,36812.0,54.5207,54.5533,54.5126,54.5533,36812.0
2018-07-26 15:00:00,66.95,66.97,66.86,66.89,88580.0,54.5533,54.5696,54.48,54.5044,88580.0
2018-07-26 15:05:00,66.89,66.93,66.88,66.89,37529.0,54.5044,54.537,54.4963,54.5044,37529.0
2018-07-26 15:10:00,66.88,66.9,66.82,66.9,64661.0,54.4963,54.5126,54.4474,54.5126,64661.0
2018-07-26 15:15:00,66.9,66.95,66.87,66.94,41556.0,54.5126,54.5533,54.4881,54.5452,41556.0
2018-07-26 15:20:00,66.94,66.95,66.86,66.89,52154.0,54.5452,54.5533,54.48,54.5044,52154.0
2018-07-26 15:25:00,66.88,66.93,66.88,66.9,37350.0,54.4963,54.537,54.4963,54.5126,37350.0
2018-07-26 15:30:00,66.91,66.93,66.87,66.88,55383.0,54.5207,54.537,54.4881,54.4963,55383.0
2018-07-26 15:35:00,66.88,66.89,66.85,66.87,59060.0,54.4963,54.5044,54.4718,54.4881,59060.0
2018-07-26 15:40:00,66.87,66.89,66.83,66.85,84682.0,54.4881,54.5044,54.4555,54.4718,84682.0
2018-07-26 15:45:00,66.84,67.0,66.82,66.95,140462.0,54.4637,54.5941,54.4474,54.5533,140462.0
2018-07-26 15:50:00,66.95,66.96,66.89,66.89,162808.0,54.5533,54.5615,54.5044,54.5044,162808.0
2018-07-26 15:55:00,66.88,66.92,66.82,66.84,312159.0,54.4963,54.5289,54.4474,54.4637,312159.0
2018-07-27 09:30:00,66.33,66.87,66.33,66.65,172877.0,54.0481,54.4881,54.0481,54.3089,172877.0
2018-07-27 09:35:00,66.65,66.96,66.62,66.85,70646.0,54.3089,54.5615,54.2844,54.4718,70646.0
2018-07-27 09:40:00,66.86,66.88,66.67,66.75,37282.0,54.48,54.4963,54.3252,54.3904,37282.0
2018-07-27 09:45:00,66.74,66.89,66.7,66.87,30908.0,54.3822,54.5044,54.3496,54.4881,30908.0
2018-07-27 09:50:00,66.88,66.95,66.79,66.92,42978.0,54.4963,54.5533,54.4229,54.5289,42978.0
2018-07-27 09:55:00,66.92,67.02,66.86,67.0,104603.0,54.5289,54.6104,54.48,54.5941,104603.0
2018-07-27 10:00:00,66.96,67.0,66.83,66.93,64565.0,54.5615,54.5941,54.4555,54.537,64565.0
2018-07-27 10:05:00,66.92,67.01,66.86,66.93,74836.0,54.5289,54.6022,54.48,54.537,74836.0
2018-07-27 10:10:00,66.94,67.01,66.88,66.89,32340.0,54.5452,54.6022,54.4963,54.5044,32340.0
2018-07-27 10:15:00,66.9,66.95,66.89,66.91,34012.0,54.5126,54.5533,54.5044,54.5207,34012.0
2018-07-27 10:20:00,66.92,66.95,66.85,66.86,39752.0,54.5289,54.5533,54.4718,54.48,39752.0
2018-07-27 10:25:00,66.86,66.89,66.72,66.73,77047.0,54.48,54.5044,54.3659,54.3741,77047.0
2018-07-27 10:30:00,66.71,66.76,66.66,66.7,46541.0,54.3578,54.3985,54.317,54.3496,46541.0
2018-07-27 10:35:00,66.71,66.88,66.68,66.84,70322.0,54.3578,54.4963,54.3333,54.4637,70322.0
2018-07-27 10:40:00,66.84,67.02,66.84,67.0,72050.0,54.4637,54.6104,54.4637,54.5941,72050.0
2018-07-27 10:45:00,67.01,67.01,66.91,66.91,46246.0,54.6022,54.6022,54.5207,54.5207,46246.0
2018-07-27 10:50:00,66.92,67.0,66.92,67.0,30467.0,54.5289,54.5941,54.5289,54.5941,30467.0
2018-07-27 10:55:00,67.0,67.04,66.85,67.04,53210.0,54.5941,54.6267,54.4718,54.6267,53210.0
2018-07-27 11:00:00,67.05,67.08,66.99,67.08,52690.0,54.6348,54.6592,54.5859,54.6592,52690.0
2018-07-27 11:05:00,67.08,67.11,67.02,67.08,25814.0,54.6592,54.6837,54.6104,54.6592,25814.0
2018-07-27 11:10:00,67.07,67.11,66.99,67.08,34129.0,54.6511,54.6837,54.5859,54.6592,34129.0
2018-07-27 11:15:00,67.09,67.09,67.0,67.07,45080.0,54.6674,54.6674,54.5941,54.6511,45080.0
2018-07-27 11:20:00,67.08,67.18,67.06,67.13,37800.0,54.6592,54.7407,54.643,54.7,37800.0
2018-07-27 11:25:00,67.13,67.27,67.1,67.26,40486.0,54.7,54.8141,54.6755,54.8059,40486.0
2018-07-27 11:30:00,67.27,67.4,67.2,67.37,99153.0,54.8141,54.92,54.757,54.8956,99153.0
2018-07-27 11:35:00,67.38,67.38,67.24,67.25,90452.0,54.9037,54.9037,54.7896,54.7978,90452.0
2018-07-27 11:40:00,67.25,67.3,67.21,67.28,19687.0,54.7978,54.8385,54.7652,54.8222,19687.0
2018-07-27 11:45:00,67.28,67.31,67.25,67.28,67436.0,54.8222,54.8467,54.7978,54.8222,67436.0
2018-07-27 11:50:00,67.28,67.29,67.21,67.26,29222.0,54.8222,54.8304,54.7652,54.8059,29222.0
2018-07-27 11:55:00,67.25,67.29,67.2,67.23,30930.0,54.7978,54.8304,54.757,54.7815,30930.0
2018-07-27 12:00:00,67.23,67.26,67.16,67.23,45008.0,54.7815,54.8059,54.7244,54.7815,45008.0
2018-07-27 12:05:00,67.23,67.36,67.22,67.36,88958.0,54.7815,54.8874,54.7733,54.8874,88958.0
2018-07-27 12:10:00,67.36,67.36,67.26,67.3,71895.0,54.8874,54.8874,54.8059,54.8385,71895.0
2018-07-27 12:15:00,67.28,67.3,67.25,67.27,39061.0,54.8222,54.8385,54.7978,54.8141,39061.0
2018-07-27 12:20:00,67.27,67.27,67.19,67.21,34413.0,54.8141,54.8141,54.7489,54.7652,34413.0
2018-07-27 12:25:00,67.21,67.22,67.14,67.22,36437.0,54.7652,54.7733,54.7081,54.7733,36437.0
2018-07-27 12:30:00,67.22,67.22,67.07,67.12,62335.0,54.7733,54.7733,54.6511,54.6918,62335.0
2018-07-27 12:35:00,67.11,67.12,67.04,67.05,61627.0,54.6837,54.6918,54.6267,54.6348,61627.0
2018-07-27 12:40:00,67.04,67.12,67.02,67.09,28688.0,54.6267,54.6918,54.6104,54.6674,28688.0
2018-07-27 12:45:00,67.1,67.1,67.04,67.04,24517.0,54.6755,54.6755,54.6267,54.6267,24517.0
2018-07-27 12:50:00,67.05,67.05,66.93,66.94,69703.0,54.6348,54.6348,54.537,54.5452,69703.0
2018-07-27 12:55:00,66.93,66.94,66.68,66.69,86068.0,54.537,54.5452,54.3333,54.3415,86068.0
2018-07-27 13:00:00,66.68,66.75,66.62,66.74,112055.0,54.3333,54.3904,54.2844,54.3822,112055.0
2018-07-27 13:05:00,66.73,66.77,66.66,66.67,107865.0,54.3741,54.4066,54.317,54.3252,107865.0
2018-07-27 13:10:00,66.67,66.74,66.64,66.69,63975.0,54.3252,54.3822,54.3007,54.3415,63975.0
2018-07-27 13:15:00,66.68,66.73,66.62,66.71,40243.0,54.3333,54.3741,54.2844,54.3578,40243.0
2018-07-27 13:20:00,66.72,66.73,66.65,66.66,49898.0,54.3659,54.3741,54.3089,54.317,49898.0
2018-07-27 13:25:00,66.67,66.69,66.61,66.68,114347.0,54.3252,54.3415,54.2763,54.3333,114347.0
2018-07-27 13:30:00,66.69,66.69,66.57,66.6,105837.0,54.3415,54.3415,54.2437,54.2681,105837.0
2018-07-27 13:35:00,66.6,66.62,66.56,66.59,74877.0,54.2681,54.2844,54.2355,54.26,74877.0
2018-07-27 13:40:00,66.59,66.6,66.5,66.57,80874.0,54.26,54.2681,54.1866,54.2437,80874.0
2018-07-27 13:45:00,66.57,66.62,66.57,66.59,41708.0,54.2437,54.2844,54.2437,54.26,41708.0
2018-07-27 13:50:00,66.59,66.63,66.59,66.61,88602.0,54.26,54.2926,54.26,54.2763,88602.0
2018-07-27 13:55:00,66.61,66.62,66.55,66.57,28106.0,54.2763,54.2844,54.2274,54.2437,28106.0
2018-07-27 14:00:00,66.57,66.61,66.54,66.58,53572.0,54.2437,54.2763,54.2192,54.2518,53572.0
2018-07-27 14:05:00,66.59,66.61,66.57,66.59,21623.0,54.26,54.2763,54.2437,54.26,21623.0
2018-07-27 14:10:00,66.59,66.66,66.59,66.62,28911.0,54.26,54.317,54.26,54.2844,28911.0
2018-07-27 14:15:00,66.61,66.67,66.61,66.64,40769.0,54.2763,54.3252,54.2763,54.3007,40769.0
2018-07-27 14:20:00,66.65,66.68,66.63,66.67,29204.0,54.3089,54.3333,54.2926,54.3252,29204.0
2018-07-27 14:25:00,66.66,66.69,66.65,66.65,20184.0,54.317,54.3415,54.3089,54.3089,20184.0
2018-07-27 14:30:00,66.65,66.77,66.65,66.74,27763.0,54.3089,54.4066,54.3089,54.3822,27763.0
2018-07-27 14:35:00,66.73,66.77,66.67,66.68,37679.0,54.3741,54.4066,54.3252,54.3333,37679.0
2018-07-27 14:40:00,66.69,66.72,66.65,66.66,29983.0,54.3415,54.3659,54.3089,54.317,29983.0
2018-07-27 14:45:00,66.65,66.69,66.61,66.61,33250.0,54.3089,54.3415,54.2763,54.2763,33250.0
2018-07-27 14:50:00,66.6,66.69,66.6,66.69,40751.0,54.2681,54.3415,54.2681,54.3415,40751.0
2018-07-27 14:55:00,66.69,66.69,66.63,66.66,46665.0,54.3415,54.3415,54.2926,54.317,46665.0
2018-07-27 15:00:00,66.66,66.81,66.65,66.79,55637.0,54.317,54.4392,54.3089,54.4229,55637.0
2018-07-27 15:05:00,66.8,66.81,66.77,66.78,24981.0,54.4311,54.4392,54.4066,54.4148,24981.0
2018-07-27 15:10:00,66.77,66.86,66.77,66.83,35763.0,54.4066,54.48,54.4066,54.4555,35763.0
2018-07-27 15:15:00,66.83,66.9,66.81,66.84,38043.0,54.4555,54.5126,54.4392,54.4637,38043.0
2018-07-27 15:20:00,66.84,66.93,66.81,66.92,40225.0,54.4637,54.537,54.4392,54.5289,40225.0
2018-07-27 15:25:00,66.92,66.93,66.87,66.88,47432.0,54.5289,54.537,54.4881,54.4963,47432.0
2018-07-27 15:30:00,66.89,67.0,66.88,66.98,78415.0,54.5044,54.5941,54.4963,54.5778,78415.0
2018-07-27 15:35:00,66.98,67.0,66.91,66.95,84860.0,54.5778,54.5941,54.5207,54.5533,84860.0
2018-07-27 15:40:00,66.95,66.99,66.91,66.95,78437.0,54.5533,54.5859,54.5207,54.5533,78437.0
2018-07-27 15:45:00,66.94,66.98,66.91,66.95,113652.0,54.5452,54.5778,54.5207,54.5533,113652.0
2018-07-27 15:50:00,66.95,66.98,66.9,66.92,205651.0,54.5533,54.5778,54.5126,54.5289,205651.0
2018-07-27 15:55:00,66.92,67.07,66.92,67.04,354110.0,54.5289,54.6511,54.5289,54.6267,354110.0
2018-07-30 09:30:00,67.51,67.93,67.41,67.67,185174.0,55.0096,55.3519,54.9281,55.14,185174.0
2018-07-30 09:35:00,67.69,68.03,67.68,67.91,116152.0,55.1563,55.4333,55.1482,55.3356,116152.0
2018-07-30 09:40:00,67.88,68.14,67.72,68.0,104661.0,55.3111,55.523,55.1807,55.4089,104661.0
2018-07-30 09:45:00,67.98,68.18,67.97,68.18,113903.0,55.3926,55.5556,55.3845,55.5556,113903.0
2018-07-30 09:50:00,68.19,68.2,67.89,67.98,118965.0,55.5637,55.5719,55.3193,55.3926,118965.0
2018-07-30 09:55:00,68.0,68.05,67.89,67.93,115035.0,55.4089,55.4496,55.3193,55.3519,115035.0
2018-07-30 10:00:00,67.93,67.93,67.72,67.8,103670.0,55.3519,55.3519,55.1807,55.2459,103670.0
2018-07-30 10:05:00,67.81,67.88,67.75,67.82,59888.0,55.2541,55.3111,55.2052,55.2622,59888.0
2018-07-30 10:10:00,67.81,67.88,67.79,67.81,71626.0,55.2541,55.3111,55.2378,55.2541,71626.0
2018-07-30 10:15:00,67.82,67.92,67.8,67.92,64609.0,55.2622,55.3437,55.2459,55.3437,64609.0
2018-07-30 10:20:00,67.91,67.96,67.9,67.92,40322.0,55.3356,55.3763,55.3274,55.3437,40322.0
2018-07-30 10:25:00,67.93,68.05,67.91,68.04,53484.0,55.3519,55.4496,55.3356,55.4415,53484.0
2018-07-30 10:30:00,68.03,68.1,68.03,68.1,63723.0,55.4333,55.4904,55.4333,55.4904,63723.0
2018-07-30 10:35:00,68.1,68.13,68.03,68.08,88710.0,55.4904,55.5148,55.4333,55.4741,88710.0
2018-07-30 10:40:00,68.08,68.13,68.05,68.08,45464.0,55.4741,55.5148,55.4496,55.4741,45464.0
2018-07-30 10:45:00,68.08,68.18,68.07,68.14,74245.0,55.4741,55.5556,55.4659,55.523,74245.0
2018-07-30 10:50:00,68.13,68.15,68.08,68.1,53063.0,55.5148,55.5311,55.4741,55.4904,53063.0
2018-07-30 10:55:00,68.09,68.15,68.05,68.12,72090.0,55.4822,55.5311,55.4496,55.5067,72090.0
2018-07-30 11:00:00,68.12,68.19,68.1,68.15,62136.0,55.5067,55.5637,55.4904,55.5311,62136.0
2018-07-30 11:05:00,68.15,68.3,68.14,68.24,45450.0,55.5311,55.6534,55.523,55.6045,45450.0
2018-07-30 11:10:00,68.24,68.26,68.2,68.21,68707.0,55.6045,55.6208,55.5719,55.58,68707.0
2018-07-30 11:15:00,68.22,68.22,67.93,67.95,63293.0,55.5882,55.5882,55.3519,55.3682,63293.0
2018-07-30 11:20:00,67.96,67.99,67.89,67.89,40473.0,55.3763,55.4008,55.3193,55.3193,40473.0
2018-07-30 11:25:00,67.89,67.9,67.64,67.68,74949.0,55.3193,55.3274,55.1156,55.1482,74949.0
2018-07-30 11:30:00,67.7,67.73,67.56,67.58,63598.0,55.1644,55.1889,55.0504,55.0667,63598.0
2018-07-30 11:35:00,67.59,67.59,67.48,67.49,48799.0,55.0748,55.0748,54.9852,54.9933,48799.0
2018-07-30 11:40:00,67.48,67.54,67.47,67.51,40457.0,54.9852,55.0341,54.977,55.0096,40457.0
2018-07-30 11:45:00,67.5,67.51,67.44,67.48,66088.0,55.0015,55.0096,54.9526,54.9852,66088.0
2018-07-30 11:50:00,67.49,67.5,67.45,67.48,41202.0,54.9933,55.0015,54.9607,54.9852,41202.0
2018-07-30 11:55:00,67.47,67.6,67.46,67.57,64754.0,54.977,55.083,54.9689,55.0585,64754.0
2018-07-30 12:00:00,67.57,67.57,67.46,67.48,46606.0,55.0585,55.0585,54.9689,54.9852,46606.0
2018-07-30 12:05:00,67.48,67.5,67.45,67.48,28894.0,54.9852,55.0015,54.9607,54.9852,28894.0
2018-07-30 12:10:00,67.48,67.52,67.33,67.35,75762.0,54.9852,55.0178,54.863,54.8793,75762.0
2018-07-30 12:15:00,67.36,67.4,67.35,67.39,32676.0,54.8874,54.92,54.8793,54.9118,32676.0
2018-07-30 12:20:00,67.39,67.42,67.34,67.42,56470.0,54.9118,54.9363,54.8711,54.9363,56470.0
2018-07-30 12:25:00,67.43,67.45,67.39,67.41,29439.0,54.9444,54.9607,54.9118,54.9281,29439.0
2018-07-30 12:30:00,67.4,67.45,67.4,67.43,32204.0,54.92,54.9607,54.92,54.9444,32204.0
2018-07-30 12:35:00,67.42,67.46,67.37,67.37,28979.0,54.9363,54.9689,54.8956,54.8956,28979.0
2018-07-30 12:40:00,67.37,67.45,67.36,67.42,35481.0,54.8956,54.9607,54.8874,54.9363,35481.0
2018-07-30 12:45:00,67.42,67.43,67.37,67.4,25759.0,54.9363,54.9444,54.8956,54.92,25759.0
2018-07-30 12:50:00,67.39,67.46,67.39,67.42,27612.0,54.9118,54.9689,54.9118,54.9363,27612.0
2018-07-30 12:55:00,67.42,67.51,67.41,67.47,40195.0,54.9363,55.0096,54.9281,54.977,40195.0
2018-07-30 13:00:00,67.47,67.47,67.36,67.36,29087.0,54.977,54.977,54.8874,54.8874,29087.0
2018-07-30 13:05:00,67.36,67.37,67.31,67.37,27071.0,54.8874,54.8956,54.8467,54.8956,27071.0
2018-07-30 13:10:00,67.36,67.42,67.36,67.42,24185.0,54.8874,54.9363,54.8874,54.9363,24185.0
2018-07-30 13:15:00,67.42,67.5,67.42,67.48,26519.0,54.9363,55.0015,54.9363,54.9852,26519.0
2018-07-30 13:20:00,67.48,67.54,67.47,67.48,40411.0,54.9852,55.0341,54.977,54.9852,40411.0
2018-07-30 13:25:00,67.48,67.5,67.4,67.43,40034.0,54.9852,55.0015,54.92,54.9444,40034.0
2018-07-30 13:30:00,67.42,67.45,67.37,67.38,21873.0,54.9363,54.9607,54.8956,54.9037,21873.0
2018-07-30 13:35:00,67.39,67.39,67.31,67.39,28065.0,54.9118,54.9118,54.8467,54.9118,28065.0
2018-07-30 13:40:00,67.39,67.4,67.35,67.36,22662.0,54.9118,54.92,54.8793,54.8874,22662.0
2018-07-30 13:45:00,67.36,67.44,67.34,67.42,20719.0,54.8874,54.9526,54.8711,54.9363,20719.0
2018-07-30 13:50:00,67.42,67.56,67.41,67.53,38965.0,54.9363,55.0504,54.9281,55.0259,38965.0
2018-07-30 13:55:00,67.55,67.59,67.55,67.56,38552.0,55.0422,55.0748,55.0422,55.0504,38552.0
2018-07-30 14:00:00,67.57,67.61,67.55,67.6,40173.0,55.0585,55.0911,55.0422,55.083,40173.0
2018-07-30 14:05:00,67.6,67.74,67.59,67.69,59276.0,55.083,55.197,55.0748,55.1563,59276.0
2018-07-30 14:10:00,67.69,67.82,67.67,67.82,59049.0,55.1563,55.2622,55.14,55.2622,59049.0
2018-07-30 14:15:00,67.82,67.87,67.73,67.73,80501.0,55.2622,55.303,55.1889,55.1889,80501.0
2018-07-30 14:20:00,67.73,67.73,67.65,67.69,39186.0,55.1889,55.1889,55.1237,55.1563,39186.0
2018-07-30 14:25:00,67.7,67.74,67.64,67.65,41665.0,55.1644,55.197,55.1156,55.1237,41665.0
2018-07-30 14:30:00,67.65,67.66,67.52,67.59,39222.0,55.1237,55.1319,55.0178,55.0748,39222.0
2018-07-30 14:35:00,67.58,67.65,67.51,67.54,57428.0,55.0667,55.1237,55.0096,55.0341,57428.0
2018-07-30 14:40:00,67.54,67.55,67.51,67.53,31911.0,55.0341,55.0422,55.0096,55.0259,31911.0
2018-07-30 14:45:00,67.52,67.65,67.51,67.63,58014.0,55.0178,55.1237,55.0096,55.1074,58014.0
2018-07-30 14:50:00,67.62,67.63,67.52,67.53,48122.0,55.0993,55.1074,55.0178,55.0259,48122.0
2018-07-30 14:55:00,67.54,67.6,67.52,67.59,157318.0,55.0341,55.083,55.0178,55.0748,157318.0
2018-07-30 15:00:00,67.59,67.71,67.59,67.68,52132.0,55.0748,55.1726,55.0748,55.1482,52132.0
2018-07-30 15:05:00,67.68,67.76,67.68,67.72,40601.0,55.1482,55.2133,55.1482,55.1807,40601.0
2018-07-30 15:10:00,67.72,67.72,67.65,67.67,26923.0,55.1807,55.1807,55.1237,55.14,26923.0
2018-07-30 15:15:00,67.68,67.69,67.63,67.67,24814.0,55.1482,55.1563,55.1074,55.14,24814.0
2018-07-30 15:20:00,67.66,67.69,67.62,67.63,36983.0,55.1319,55.1563,55.0993,55.1074,36983.0
2018-07-30 15:25:00,67.62,67.66,67.6,67.61,45647.0,55.0993,55.1319,55.083,55.0911,45647.0
2018-07-30 15:30:00,67.6,67.65,67.52,67.62,69370.0,55.083,55.1237,55.0178,55.0993,69370.0
2018-07-30 15:35:00,67.61,67.62,67.53,67.59,64692.0,55.0911,55.0993,55.0259,55.0748,64692.0
2018-07-30 15:40:00,67.59,67.59,67.45,67.47,67919.0,55.0748,55.0748,54.9607,54.977,67919.0
2018-07-30 15:45:00,67.46,67.53,67.44,67.45,111344.0,54.9689,55.0259,54.9526,54.9607,111344.0
2018-07-30 15:50:00,67.46,67.59,67.45,67.58,99557.0,54.9689,55.0748,54.9607,55.0667,99557.0
2018-07-30 15:55:00,67.58,67.61,67.51,67.58,275555.0,55.0667,55.0911,55.0096,55.0667,275555.0
2018-07-31 09:30:00,67.63,67.84,67.55,67.61,167532.0,55.1074,55.2785,55.0422,55.0911,167532.0
2018-07-31 09:35:00,67.58,67.68,67.37,67.4,38672.0,55.0667,55.1482,54.8956,54.92,38672.0
2018-07-31 09:40:00,67.41,67.47,67.37,67.43,19389.0,54.9281,54.977,54.8956,54.9444,19389.0
2018-07-31 09:45:00,67.44,67.52,67.34,67.38,43753.0,54.9526,55.0178,54.8711,54.9037,43753.0
2018-07-31 09:50:00,67.38,67.39,67.24,67.38,45261.0,54.9037,54.9118,54.7896,54.9037,45261.0
2018-07-31 09:55:00,67.37,67.38,67.2,67.3,30097.0,54.8956,54.9037,54.757,54.8385,30097.0
2018-07-31 10:00:00,67.29,67.52,67.29,67.5,56845.0,54.8304,55.0178,54.8304,55.0015,56845.0
2018-07-31 10:05:00,67.49,67.56,67.38,67.55,59618.0,54.9933,55.0504,54.9037,55.0422,59618.0
2018-07-31 10:10:00,67.58,67.6,67.52,67.58,44884.0,55.0667,55.083,55.0178,55.0667,44884.0
2018-07-31 10:15:00,67.59,67.59,67.43,67.45,41432.0,55.0748,55.0748,54.9444,54.9607,41432.0
2018-07-31 10:20:00,67.44,67.44,67.22,67.25,41909.0,54.9526,54.9526,54.7733,54.7978,41909.0
2018-07-31 10:25:00,67.25,67.28,67.16,67.21,43311.0,54.7978,54.8222,54.7244,54.7652,43311.0
2018-07-31 10:30:00,67.2,67.28,67.19,67.27,27500.0,54.757,54.8222,54.7489,54.8141,27500.0
2018-07-31 10:35:00,67.28,67.35,67.16,67.21,32507.0,54.8222,54.8793,54.7244,54.7652,32507.0
2018-07-31 10:40:00,67.22,67.25,67.16,67.19,38995.0,54.7733,54.7978,54.7244,54.7489,38995.0
2018-07-31 10:45:00,67.2,67.25,67.12,67.16,42704.0,54.757,54.7978,54.6918,54.7244,42704.0
2018-07-31 10:50:00,67.16,67.25,67.08,67.23,47787.0,54.7244,54.7978,54.6592,54.7815,47787.0
2018-07-31 10:55:00,67.24,67.28,67.2,67.23,68526.0,54.7896,54.8222,54.757,54.7815,68526.0
2018-07-31 11:00:00,67.23,67.24,67.18,67.2,32666.0,54.7815,54.7896,54.7407,54.757,32666.0
2018-07-31 11:05:00,67.2,67.27,67.17,67.23,26023.0,54.757,54.8141,54.7326,54.7815,26023.0
2018-07-31 11:10:00,67.23,67.3,67.22,67.26,34950.0,54.7815,54.8385,54.7733,54.8059,34950.0
2018-07-31 11:15:00,67.27,67.3,67.22,67.25,27031.0,54.8141,54.8385,54.7733,54.7978,27031.0
2018-07-31 11:20:00,67.26,67.34,67.24,67.33,35908.0,54.8059,54.8711,54.7896,54.863,35908.0
2018-07-31 11:25:00,67.34,67.36,67.3,67.36,24710.0,54.8711,54.8874,54.8385,54.8874,24710.0
2018-07-31 11:30:00,67.37,67.45,67.34,67.4,32441.0,54.8956,54.9607,54.8711,54.92,32441.0
2018-07-31 11:35:00,67.4,67.46,67.4,67.45,32745.0,54.92,54.9689,54.92,54.9607,32745.0
2018-07-31 11:40:00,67.45,67.45,67.38,67.43,22969.0,54.9607,54.9607,54.9037,54.9444,22969.0
2018-07-31 11:45:00,67.43,67.47,67.4,67.41,41854.0,54.9444,54.977,54.92,54.9281,41854.0
2018-07-31 11:50:00,67.41,67.59,67.41,67.59,58248.0,54.9281,55.0748,54.9281,55.0748,58248.0
2018-07-31 11:55:00,67.58,67.59,67.54,67.56,27835.0,55.0667,55.0748,55.0341,55.0504,27835.0
2018-07-31 12:00:00,67.56,67.58,67.49,67.53,20964.0,55.0504,55.0667,54.9933,55.0259,20964.0
2018-07-31 12:05:00,67.53,67.68,67.53,67.67,37810.0,55.0259,55.1482,55.0259,55.14,37810.0
2018-07-31 12:10:00,67.67,67.74,67.66,67.72,39970.0,55.14,55.197,55.1319,55.1807,39970.0
2018-07-31 12:15:00,67.71,67.71,67.62,67.67,19906.0,55.1726,55.1726,55.0993,55.14,19906.0
2018-07-31 12:20:00,67.67,67.73,67.64,67.72,47784.0,55.14,55.1889,55.1156,55.1807,47784.0
2018-07-31 12:25:00,67.73,67.77,67.71,67.76,47451.0,55.1889,55.2215,55.1726,55.2133,47451.0
2018-07-31 12:30:00,67.76,67.83,67.74,67.81,74703.0,55.2133,55.2704,55.197,55.2541,74703.0
2018-07-31 12:35:00,67.82,67.87,67.81,67.86,29811.0,55.2622,55.303,55.2541,55.2948,29811.0
2018-07-31 12:40:00,67.87,67.89,67.8,67.8,59230.0,55.303,55.3193,55.2459,55.2459,59230.0
2018-07-31 12:45:00,67.8,67.83,67.75,67.81,32481.0,55.2459,55.2704,55.2052,55.2541,32481.0
2018-07-31 12:50:00,67.81,67.82,67.74,67.74,30928.0,55.2541,55.2622,55.197,55.197,30928.0
2018-07-31 12:55:00,67.75,67.83,67.75,67.8,69549.0,55.2052,55.2704,55.2052,55.2459,69549.0
2018-07-31 13:00:00,67.81,67.83,67.74,67.74,20883.0,55.2541,55.2704,55.197,55.197,20883.0
2018-07-31 13:05:00,67.74,67.74,67.68,67.71,35728.0,55.197,55.197,55.1482,55.1726,35728.0
2018-07-31 13:10:00,67.7,67.71,67.61,67.61,18586.0,55.1644,55.1726,55.0911,55.0911,18586.0
2018-07-31 13:15:00,67.61,67.64,67.59,67.62,23223.0,55.0911,55.1156,55.0748,55.0993,23223.0
2018-07-31 13:20:00,67.62,67.63,67.57,67.59,22438.0,55.0993,55.1074,55.0585,55.0748,22438.0
2018-07-31 13:25:00,67.59,67.67,67.59,67.67,31720.0,55.0748,55.14,55.0748,55.14,31720.0
2018-07-31 13:30:00,67.67,67.68,67.61,67.64,20884.0,55.14,55.1482,55.0911,55.1156,20884.0
2018-07-31 13:35:00,67.64,67.66,67.61,67.66,27842.0,55.1156,55.1319,55.0911,55.1319,27842.0
2018-07-31 13:40:00,67.66,67.74,67.65,67.74,141243.0,55.1319,55.197,55.1237,55.197,141243.0
2018-07-31 13:45:00,67.73,67.74,67.65,67.7,70407.0,55.1889,55.197,55.1237,55.1644,70407.0
2018-07-31 13:50:00,67.7,67.74,67.65,67.71,38219.0,55.1644,55.197,55.1237,55.1726,38219.0
2018-07-31 13:55:00,67.71,67.76,67.69,67.76,30274.0,55.1726,55.2133,55.1563,55.2133,30274.0
2018-07-31 14:00:00,67.76,67.82,67.74,67.77,35533.0,55.2133,55.2622,55.197,55.2215,35533.0
2018-07-31 14:05:00,67.78,67.86,67.78,67.86,25090.0,55.2296,55.2948,55.2296,55.2948,25090.0
2018-07-31 14:10:00,67.86,67.88,67.77,67.78,33647.0,55.2948,55.3111,55.2215,55.2296,33647.0
2018-07-31 14:15:00,67.77,67.8,67.73,67.78,36627.0,55.2215,55.2459,55.1889,55.2296,36627.0
2018-07-31 14:20:00,67.77,67.78,67.66,67.71,62362.0,55.2215,55.2296,55.1319,55.1726,62362.0
2018-07-31 14:25:00,67.72,67.73,67.64,67.64,88123.0,55.1807,55.1889,55.1156,55.1156,88123.0
2018-07-31 14:30:00,67.63,67.68,67.6,67.66,34383.0,55.1074,55.1482,55.083,55.1319,34383.0
2018-07-31 14:35:00,67.66,67.69,67.65,67.67,30272.0,55.1319,55.1563,55.1237,55.14,30272.0
2018-07-31 14:40:00,67.67,67.73,67.65,67.72,54886.0,55.14,55.1889,55.1237,55.1807,54886.0
2018-07-31 14:45:00,67.71,67.74,67.67,67.74,39916.0,55.1726,55.197,55.14,55.197,39916.0
2018-07-31 14:50:00,67.74,67.76,67.69,67.72,30044.0,55.197,55.2133,55.1563,55.1807,30044.0
2018-07-31 14:55:00,67.71,67.71,67.64,67.66,57467.0,55.1726,55.1726,55.1156,55.1319,57467.0
2018-07-31 15:00:00,67.65,67.67,67.59,67.62,63950.0,55.1237,55.14,55.0748,55.0993,63950.0
2018-07-31 15:05:00,67.61,67.62,67.55,67.56,30324.0,55.0911,55.0993,55.0422,55.0504,30324.0
2018-07-31 15:10:00,67.55,67.55,67.49,67.54,38976.0,55.0422,55.0422,54.9933,55.0341,38976.0
2018-07-31 15:15:00,67.54,67.56,67.5,67.52,41646.0,55.0341,55.0504,55.0015,55.0178,41646.0
2018-07-31 15:20:00,67.52,67.6,67.52,67.55,73128.0,55.0178,55.083,55.0178,55.0422,73128.0
2018-07-31 15:25:00,67.55,67.6,67.51,67.58,101801.0,55.0422,55.083,55.0096,55.0667,101801.0
2018-07-31 15:30:00,67.57,67.62,67.54,67.57,43826.0,55.0585,55.0993,55.0341,55.0585,43826.0
2018-07-31 15:35:00,67.58,67.6,67.54,67.56,52144.0,55.0667,55.083,55.0341,55.0504,52144.0
2018-07-31 15:40:00,67.55,67.58,67.51,67.52,64340.0,55.0422,55.0667,55.0096,55.0178,64340.0
2018-07-31 15:45:00,67.53,67.6,67.48,67.5,105838.0,55.0259,55.083,54.9852,55.0015,105838.0
2018-07-31 15:50:00,67.51,67.55,67.46,67.51,115699.0,55.0096,55.0422,54.9689,55.0096,115699.0
2018-07-31 15:55:00,67.51,67.57,67.46,67.51,311887.0,55.0096,55.0585,54.9689,55.0096,311887.0
2018-08-01 09:30:00,67.0,67.0,66.35,66.36,133644.0,54.5941,54.5941,54.0644,54.0726,133644.0
2018-08-01 09:35:00,66.35,66.4,66.01,66.36,133831.0,54.0644,54.1052,53.7874,54.0726,133831.0
2018-08-01 09:40:00,66.37,66.38,66.2,66.34,76485.0,54.0807,54.0889,53.9422,54.0563,76485.0
2018-08-01 09:45:00,66.32,66.52,66.17,66.46,123351.0,54.04,54.2029,53.9177,54.1541,123351.0
2018-08-01 09:50:00,66.46,66.52,66.4,66.43,79325.0,54.1541,54.2029,54.1052,54.1296,79325.0
2018-08-01 09:55:00,66.42,66.56,66.41,66.56,44067.0,54.1215,54.2355,54.1133,54.2355,44067.0
2018-08-01 10:00:00,66.54,66.72,66.51,66.66,64831.0,54.2192,54.3659,54.1948,54.317,64831.0
2018-08-01 10:05:00,66.65,66.73,66.64,66.67,42053.0,54.3089,54.3741,54.3007,54.3252,42053.0
2018-08-01 10:10:00,66.7,66.82,66.7,66.76,41647.0,54.3496,54.4474,54.3496,54.3985,41647.0
2018-08-01 10:15:00,66.77,66.83,66.67,66.81,28875.0,54.4066,54.4555,54.3252,54.4392,28875.0
2018-08-01 10:20:00,66.83,66.9,66.81,66.88,25700.0,54.4555,54.5126,54.4392,54.4963,25700.0
2018-08-01 10:25:00,66.86,66.89,66.79,66.87,74760.0,54.48,54.5044,54.4229,54.4881,74760.0
2018-08-01 10:30:00,66.87,67.06,66.71,66.99,62579.0,54.4881,54.643,54.3578,54.5859,62579.0
2018-08-01 10:35:00,67.01,67.03,66.91,67.03,26634.0,54.6022,54.6185,54.5207,54.6185,26634.0
2018-08-01 10:40:00,67.05,67.16,67.04,67.04,36137.0,54.6348,54.7244,54.6267,54.6267,36137.0
2018-08-01 10:45:00,67.03,67.14,67.0,67.0,23452.0,54.6185,54.7081,54.5941,54.5941,23452.0
2018-08-01 10:50:00,67.02,67.07,66.97,66.98,40822.0,54.6104,54.6511,54.5696,54.5778,40822.0
2018-08-01 10:55:00,66.99,67.02,66.94,66.97,35064.0,54.5859,54.6104,54.5452,54.5696,35064.0
2018-08-01 11:00:00,66.97,67.01,66.79,66.79,46628.0,54.5696,54.6022,54.4229,54.4229,46628.0
2018-08-01 11:05:00,66.79,66.8,66.69,66.74,34587.0,54.4229,54.4311,54.3415,54.3822,34587.0
2018-08-01 11:10:00,66.74,66.78,66.68,66.75,27124.0,54.3822,54.4148,54.3333,54.3904,27124.0
2018-08-01 11:15:00,66.75,66.82,66.67,66.7,44443.0,54.3904,54.4474,54.3252,54.3496,44443.0
2018-08-01 11:20:00,66.71,66.76,66.64,66.67,35989.0,54.3578,54.3985,54.3007,54.3252,35989.0
2018-08-01 11:25:00,66.67,66.67,66.57,66.6,37346.0,54.3252,54.3252,54.2437,54.2681,37346.0
2018-08-01 11:30:00,66.59,66.66,66.55,66.57,32768.0,54.26,54.317,54.2274,54.2437,32768.0
2018-08-01 11:35:00,66.57,66.62,66.53,66.53,32820.0,54.2437,54.2844,54.2111,54.2111,32820.0
2018-08-01 11:40:00,66.53,66.58,66.5,66.52,35212.0,54.2111,54.2518,54.1866,54.2029,35212.0
2018-08-01 11:45:00,66.52,66.53,66.38,66.4,43268.0,54.2029,54.2111,54.0889,54.1052,43268.0
2018-08-01 11:50:00,66.41,66.43,66.31,66.33,67090.0,54.1133,54.1296,54.0318,54.0481,67090.0
2018-08-01 11:55:00,66.32,66.35,66.21,66.24,50116.0,54.04,54.0644,53.9503,53.9748,50116.0
2018-08-01 12:00:00,66.23,66.24,66.18,66.2,43169.0,53.9666,53.9748,53.9259,53.9422,43169.0
2018-08-01 12:05:00,66.2,66.26,66.19,66.21,34192.0,53.9422,53.9911,53.934,53.9503,34192.0
2018-08-01 12:10:00,66.22,66.27,66.22,66.25,41465.0,53.9585,53.9992,53.9585,53.9829,41465.0
2018-08-01 12:15:00,66.23,66.26,66.21,66.21,32187.0,53.9666,53.9911,53.9503,53.9503,32187.0
2018-08-01 12:20:00,66.2,66.21,66.1,66.11,29211.0,53.9422,53.9503,53.8607,53.8689,29211.0
2018-08-01 12:25:00,66.11,66.21,66.08,66.21,46435.0,53.8689,53.9503,53.8444,53.9503,46435.0
2018-08-01 12:30:00,66.2,66.21,66.16,66.19,43872.0,53.9422,53.9503,53.9096,53.934,43872.0
2018-08-01 12:35:00,66.19,66.22,66.16,66.17,50196.0,53.934,53.9585,53.9096,53.9177,50196.0
2018-08-01 12:40:00,66.16,66.16,66.05,66.08,37988.0,53.9096,53.9096,53.82,53.8444,37988.0
2018-08-01 12:45:00,66.07,66.08,66.03,66.04,37155.0,53.8363,53.8444,53.8037,53.8118,37155.0
2018-08-01 12:50:00,66.04,66.13,66.03,66.12,57184.0,53.8118,53.8852,53.8037,53.877,57184.0
2018-08-01 12:55:00,66.13,66.2,66.12,66.19,34061.0,53.8852,53.9422,53.877,53.934,34061.0
2018-08-01 13:00:00,66.19,66.27,66.19,66.25,74100.0,53.934,53.9992,53.934,53.9829,74100.0
2018-08-01 13:05:00,66.25,66.3,66.24,66.29,14998.0,53.9829,54.0237,53.9748,54.0155,14998.0
2018-08-01 13:10:00,66.29,66.37,66.29,66.32,63815.0,54.0155,54.0807,54.0155,54.04,63815.0
2018-08-01 13:15:00,66.33,66.38,66.31,66.37,31732.0,54.0481,54.0889,54.0318,54.0807,31732.0
2018-08-01 13:20:00,66.37,66.37,66.32,66.33,22338.0,54.0807,54.0807,54.04,54.0481,22338.0
2018-08-01 13:25:00,66.33,66.41,66.31,66.39,68139.0,54.0481,54.1133,54.0318,54.097,68139.0
2018-08-01 13:30:00,66.38,66.45,66.36,66.45,15970.0,54.0889,54.1459,54.0726,54.1459,15970.0
2018-08-01 13:35:00,66.45,66.45,66.39,66.4,24136.0,54.1459,54.1459,54.097,54.1052,24136.0
2018-08-01 13:40:00,66.4,66.43,66.38,66.41,40114.0,54.1052,54.1296,54.0889,54.1133,40114.0
2018-08-01 13:45:00,66.42,66.42,66.36,66.39,52070.0,54.1215,54.1215,54.0726,54.097,52070.0
2018-08-01 13:50:00,66.4,66.47,66.39,66.46,30815.0,54.1052,54.1622,54.097,54.1541,30815.0
2018-08-01 13:55:00,66.46,66.55,66.42,66.53,42673.0,54.1541,54.2274,54.1215,54.2111,42673.0
2018-08-01 14:00:00,66.52,66.56,66.4,66.44,50905.0,54.2029,54.2355,54.1052,54.1378,50905.0
2018-08-01 14:05:00,66.44,66.47,66.31,66.36,54312.0,54.1378,54.1622,54.0318,54.0726,54312.0
2018-08-01 14:10:00,66.35,66.43,66.35,66.42,35459.0,54.0644,54.1296,54.0644,54.1215,35459.0
2018-08-01 14:15:00,66.43,66.46,66.31,66.31,47646.0,54.1296,54.1541,54.0318,54.0318,47646.0
2018-08-01 14:20:00,66.31,66.33,66.29,66.3,29825.0,54.0318,54.0481,54.0155,54.0237,29825.0
2018-08-01 14:25:00,66.3,66.44,66.3,66.44,26685.0,54.0237,54.1378,54.0237,54.1378,26685.0
2018-08-01 14:30:00,66.43,66.44,66.38,66.38,16174.0,54.1296,54.1378,54.0889,54.0889,16174.0
2018-08-01 14:35:00,66.39,66.39,66.35,66.37,27130.0,54.097,54.097,54.0644,54.0807,27130.0
2018-08-01 14:40:00,66.36,66.39,66.32,66.37,22736.0,54.0726,54.097,54.04,54.0807,22736.0
2018-08-01 14:45:00,66.37,66.4,66.35,66.4,22531.0,54.0807,54.1052,54.0644,54.1052,22531.0
2018-08-01 14:50:00,66.4,66.46,66.4,66.45,16606.0,54.1052,54.1541,54.1052,54.1459,16606.0
2018-08-01 14:55:00,66.44,66.57,66.44,66.57,26477.0,54.1378,54.2437,54.1378,54.2437,26477.0
2018-08-01 15:00:00,66.59,66.6,66.49,66.5,28880.0,54.26,54.2681,54.1785,54.1866,28880.0
2018-08-01 15:05:00,66.49,66.55,66.49,66.53,32441.0,54.1785,54.2274,54.1785,54.2111,32441.0
2018-08-01 15:10:00,66.54,66.63,66.54,66.61,32327.0,54.2192,54.2926,54.2192,54.2763,32327.0
2018-08-01 15:15:00,66.6,66.64,66.57,66.63,28464.0,54.2681,54.3007,54.2437,54.2926,28464.0
2018-08-01 15:20:00,66.63,66.66,66.56,66.56,36412.0,54.2926,54.317,54.2355,54.2355,36412.0
2018-08-01 15:25:00,66.56,66.59,66.56,66.56,22370.0,54.2355,54.26,54.2355,54.2355,22370.0
2018-08-01 15:30:00,66.57,66.64,66.53,66.63,35420.0,54.2437,54.3007,54.2111,54.2926,35420.0
2018-08-01 15:35:00,66.63,66.69,66.62,66.63,82915.0,54.2926,54.3415,54.2844,54.2926,82915.0
2018-08-01 15:40:00,66.62,66.74,66.6,66.73,64054.0,54.2844,54.3822,54.2681,54.3741,64054.0
2018-08-01 15:45:00,66.72,66.74,66.69,66.7,71877.0,54.3659,54.3822,54.3415,54.3496,71877.0
2018-08-01 15:50:00,66.69,66.78,66.67,66.77,97865.0,54.3415,54.4148,54.3252,54.4066,97865.0
2018-08-01 15:55:00,66.77,66.77,66.65,66.67,235477.0,54.4066,54.4066,54.3089,54.3252,235477.0
2018-08-02 09:30:00,66.0,66.3,65.84,65.89,182604.0,53.7792,54.0237,53.6489,53.6896,182604.0
2018-08-02 09:35:00,65.87,65.92,65.73,65.88,62965.0,53.6733,53.714,53.5592,53.6814,62965.0
2018-08-02 09:40:00,65.88,66.03,65.86,65.89,46895.0,53.6814,53.8037,53.6651,53.6896,46895.0
2018-08-02 09:45:00,65.88,65.99,65.73,65.94,47091.0,53.6814,53.7711,53.5592,53.7303,47091.0
2018-08-02 09:50:00,65.93,66.03,65.92,65.97,48860.0,53.7222,53.8037,53.714,53.7548,48860.0
2018-08-02 09:55:00,65.95,66.02,65.87,66.0,55316.0,53.7385,53.7955,53.6733,53.7792,55316.0
2018-08-02 10:00:00,66.0,66.34,66.0,66.34,101527.0,53.7792,54.0563,53.7792,54.0563,101527.0
2018-08-02 10:05:00,66.35,66.42,66.19,66.22,40168.0,54.0644,54.1215,53.934,53.9585,40168.0
2018-08-02 10:10:00,66.23,66.24,66.06,66.09,47610.0,53.9666,53.9748,53.8281,53.8526,47610.0
2018-08-02 10:15:00,66.08,66.15,66.06,66.06,35758.0,53.8444,53.9015,53.8281,53.8281,35758.0
2018-08-02 10:20:00,66.05,66.12,66.04,66.1,39318.0,53.82,53.877,53.8118,53.8607,39318.0
2018-08-02 10:25:00,66.1,66.23,66.1,66.11,84459.0,53.8607,53.9666,53.8607,53.8689,84459.0
2018-08-02 10:30:00,66.13,66.16,66.03,66.09,29132.0,53.8852,53.9096,53.8037,53.8526,29132.0
2018-08-02 10:35:00,66.09,66.14,66.03,66.13,29584.0,53.8526,53.8933,53.8037,53.8852,29584.0
2018-08-02 10:40:00,66.13,66.13,66.0,66.02,118803.0,53.8852,53.8852,53.7792,53.7955,118803.0
2018-08-02 10:45:00,66.04,66.06,65.78,65.83,45257.0,53.8118,53.8281,53.6,53.6407,45257.0
2018-08-02 10:50:00,65.82,65.94,65.79,65.8,44988.0,53.6326,53.7303,53.6081,53.6163,44988.0
2018-08-02 10:55:00,65.81,65.82,65.67,65.68,55136.0,53.6244,53.6326,53.5103,53.5185,55136.0
2018-08-02 11:00:00,65.68,65.83,65.63,65.77,60778.0,53.5185,53.6407,53.4777,53.5918,60778.0
2018-08-02 11:05:00,65.77,65.84,65.67,65.81,62751.0,53.5918,53.6489,53.5103,53.6244,62751.0
2018-08-02 11:10:00,65.82,65.83,65.64,65.78,44726.0,53.6326,53.6407,53.4859,53.6,44726.0
2018-08-02 11:15:00,65.79,65.83,65.76,65.79,24309.0,53.6081,53.6407,53.5837,53.6081,24309.0
2018-08-02 11:20:00,65.78,65.87,65.78,65.87,20722.0,53.6,53.6733,53.6,53.6733,20722.0
2018-08-02 11:25:00,65.86,65.95,65.85,65.94,33024.0,53.6651,53.7385,53.657,53.7303,33024.0
2018-08-02 11:30:00,65.92,66.06,65.88,66.06,65169.0,53.714,53.8281,53.6814,53.8281,65169.0
2018-08-02 11:35:00,66.08,66.15,66.06,66.09,68435.0,53.8444,53.9015,53.8281,53.8526,68435.0
2018-08-02 11:40:00,66.1,66.11,66.06,66.11,83066.0,53.8607,53.8689,53.8281,53.8689,83066.0
2018-08-02 11:45:00,66.11,66.13,66.01,66.01,98422.0,53.8689,53.8852,53.7874,53.7874,98422.0
2018-08-02 11:50:00,66.03,66.05,65.99,66.01,33770.0,53.8037,53.82,53.7711,53.7874,33770.0
2018-08-02 11:55:00,66.02,66.07,66.01,66.06,19690.0,53.7955,53.8363,53.7874,53.8281,19690.0
2018-08-02 12:00:00,66.06,66.08,65.99,66.05,27521.0,53.8281,53.8444,53.7711,53.82,27521.0
2018-08-02 12:05:00,66.05,66.1,66.01,66.02,38681.0,53.82,53.8607,53.7874,53.7955,38681.0
2018-08-02 12:10:00,66.02,66.05,66.01,66.04,30553.0,53.7955,53.82,53.7874,53.8118,30553.0
2018-08-02 12:15:00,66.05,66.05,65.98,66.0,28303.0,53.82,53.82,53.7629,53.7792,28303.0
2018-08-02 12:20:00,66.0,66.03,65.98,66.03,24037.0,53.7792,53.8037,53.7629,53.8037,24037.0
2018-08-02 12:25:00,66.02,66.08,65.97,66.03,23568.0,53.7955,53.8444,53.7548,53.8037,23568.0
2018-08-02 12:30:00,66.02,66.06,66.01,66.06,33048.0,53.7955,53.8281,53.7874,53.8281,33048.0
2018-08-02 12:35:00,66.06,66.09,66.05,66.09,35034.0,53.8281,53.8526,53.82,53.8526,35034.0
2018-08-02 12:40:00,66.08,66.14,66.08,66.14,16689.0,53.8444,53.8933,53.8444,53.8933,16689.0
2018-08-02 12:45:00,66.14,66.22,66.14,66.14,49460.0,53.8933,53.9585,53.8933,53.8933,49460.0
2018-08-02 12:50:00,66.14,66.17,66.12,66.13,26138.0,53.8933,53.9177,53.877,53.8852,26138.0
2018-08-02 12:55:00,66.14,66.17,66.06,66.06,35626.0,53.8933,53.9177,53.8281,53.8281,35626.0
2018-08-02 13:00:00,66.07,66.08,66.04,66.07,21396.0,53.8363,53.8444,53.8118,53.8363,21396.0
2018-08-02 13:05:00,66.07,66.08,66.03,66.07,22091.0,53.8363,53.8444,53.8037,53.8363,22091.0
2018-08-02 13:10:00,66.06,66.07,65.98,65.99,20696.0,53.8281,53.8363,53.7629,53.7711,20696.0
2018-08-02 13:15:00,65.99,66.07,65.97,66.06,32641.0,53.7711,53.8363,53.7548,53.8281,32641.0
2018-08-02 13:20:00,66.06,66.09,66.03,66.03,51429.0,53.8281,53.8526,53.8037,53.8037,51429.0
2018-08-02 13:25:00,66.03,66.04,65.95,65.97,21179.0,53.8037,53.8118,53.7385,53.7548,21179.0
2018-08-02 13:30:00,65.98,66.1,65.97,66.09,163719.0,53.7629,53.8607,53.7548,53.8526,163719.0
2018-08-02 13:35:00,66.09,66.11,66.01,66.02,53460.0,53.8526,53.8689,53.7874,53.7955,53460.0
2018-08-02 13:40:00,66.02,66.16,66.02,66.15,18813.0,53.7955,53.9096,53.7955,53.9015,18813.0
2018-08-02 13:45:00,66.15,66.27,66.12,66.25,51389.0,53.9015,53.9992,53.877,53.9829,51389.0
2018-08-02 13:50:00,66.24,66.26,66.22,66.22,71246.0,53.9748,53.9911,53.9585,53.9585,71246.0
2018-08-02 13:55:00,66.23,66.24,66.22,66.23,15254.0,53.9666,53.9748,53.9585,53.9666,15254.0
2018-08-02 14:00:00,66.23,66.23,66.16,66.17,31070.0,53.9666,53.9666,53.9096,53.9177,31070.0
2018-08-02 14:05:00,66.17,66.21,66.13,66.21,17319.0,53.9177,53.9503,53.8852,53.9503,17319.0
2018-08-02 14:10:00,66.2,66.27,66.19,66.26,29373.0,53.9422,53.9992,53.934,53.9911,29373.0
2018-08-02 14:15:00,66.25,66.29,66.19,66.2,44399.0,53.9829,54.0155,53.934,53.9422,44399.0
2018-08-02 14:20:00,66.2,66.21,66.1,66.1,34441.0,53.9422,53.9503,53.8607,53.8607,34441.0
2018-08-02 14:25:00,66.09,66.09,65.99,66.04,26918.0,53.8526,53.8526,53.7711,53.8118,26918.0
2018-08-02 14:30:00,66.03,66.12,66.03,66.11,33632.0,53.8037,53.877,53.8037,53.8689,33632.0
2018-08-02 14:35:00,66.11,66.13,66.07,66.08,31850.0,53.8689,53.8852,53.8363,53.8444,31850.0
2018-08-02 14:40:00,66.07,66.08,65.95,65.97,38744.0,53.8363,53.8444,53.7385,53.7548,38744.0
2018-08-02 14:45:00,65.97,66.01,65.93,65.93,46188.0,53.7548,53.7874,53.7222,53.7222,46188.0
2018-08-02 14:50:00,65.92,65.99,65.9,65.96,23695.0,53.714,53.7711,53.6977,53.7466,23695.0
2018-08-02 14:55:00,65.95,66.04,65.93,66.01,40989.0,53.7385,53.8118,53.7222,53.7874,40989.0
2018-08-02 15:00:00,66.01,66.03,65.98,66.03,30355.0,53.7874,53.8037,53.7629,53.8037,30355.0
2018-08-02 15:05:00,66.02,66.12,66.01,66.05,49664.0,53.7955,53.877,53.7874,53.82,49664.0
2018-08-02 15:10:00,66.05,66.06,65.99,66.0,48346.0,53.82,53.8281,53.7711,53.7792,48346.0
2018-08-02 15:15:00,65.99,66.02,65.96,66.01,61263.0,53.7711,53.7955,53.7466,53.7874,61263.0
2018-08-02 15:20:00,66.0,66.01,65.97,65.98,40096.0,53.7792,53.7874,53.7548,53.7629,40096.0
2018-08-02 15:25:00,65.98,66.01,65.96,66.0,20504.0,53.7629,53.7874,53.7466,53.7792,20504.0
2018-08-02 15:30:00,65.99,66.0,65.93,65.95,45561.0,53.7711,53.7792,53.7222,53.7385,45561.0
2018-08-02 15:35:00,65.96,65.99,65.95,65.97,44712.0,53.7466,53.7711,53.7385,53.7548,44712.0
2018-08-02 15:40:00,65.98,66.01,65.95,65.95,59085.0,53.7629,53.7874,53.7385,53.7385,59085.0
2018-08-02 15:45:00,65.96,65.96,65.92,65.94,94966.0,53.7466,53.7466,53.714,53.7303,94966.0
2018-08-02 15:50:00,65.94,65.95,65.91,65.93,113238.0,53.7303,53.7385,53.7059,53.7222,113238.0
2018-08-02 15:55:00,65.93,65.96,65.9,65.95,307266.0,53.7222,53.7466,53.6977,53.7385,307266.0
2018-08-03 09:30:00,65.84,65.96,65.74,65.84,101257.0,53.6489,53.7466,53.5674,53.6489,101257.0
2018-08-03 09:35:00,65.81,66.38,65.75,66.37,110201.0,53.6244,54.0889,53.5755,54.0807,110201.0
2018-08-03 09:40:00,66.37,66.45,66.23,66.43,100320.0,54.0807,54.1459,53.9666,54.1296,100320.0
2018-08-03 09:45:00,66.42,66.64,66.41,66.59,59778.0,54.1215,54.3007,54.1133,54.26,59778.0
2018-08-03 09:50:00,66.61,66.65,66.41,66.44,56482.0,54.2763,54.3089,54.1133,54.1378,56482.0
2018-08-03 09:55:00,66.45,66.55,66.33,66.35,51240.0,54.1459,54.2274,54.0481,54.0644,51240.0
2018-08-03 10:00:00,66.34,66.4,66.21,66.31,142562.0,54.0563,54.1052,53.9503,54.0318,142562.0
2018-08-03 10:05:00,66.31,66.34,66.17,66.17,34340.0,54.0318,54.0563,53.9177,53.9177,34340.0
2018-08-03 10:10:00,66.18,66.19,66.02,66.04,36321.0,53.9259,53.934,53.7955,53.8118,36321.0
2018-08-03 10:15:00,66.04,66.06,65.85,65.91,54307.0,53.8118,53.8281,53.657,53.7059,54307.0
2018-08-03 10:20:00,65.91,65.98,65.89,65.93,22975.0,53.7059,53.7629,53.6896,53.7222,22975.0
2018-08-03 10:25:00,65.93,66.08,65.92,66.05,62883.0,53.7222,53.8444,53.714,53.82,62883.0
2018-08-03 10:30:00,66.07,66.09,65.99,66.03,23015.0,53.8363,53.8526,53.7711,53.8037,23015.0
2018-08-03 10:35:00,66.03,66.08,65.99,66.04,54482.0,53.8037,53.8444,53.7711,53.8118,54482.0
2018-08-03 10:40:00,66.05,66.11,66.0,66.1,28910.0,53.82,53.8689,53.7792,53.8607,28910.0
2018-08-03 10:45:00,66.11,66.11,66.03,66.06,25455.0,53.8689,53.8689,53.8037,53.8281,25455.0
2018-08-03 10:50:00,66.07,66.1,65.96,66.0,52333.0,53.8363,53.8607,53.7466,53.7792,52333.0
2018-08-03 10:55:00,66.0,66.0,65.85,65.88,63981.0,53.7792,53.7792,53.657,53.6814,63981.0
2018-08-03 11:00:00,65.88,65.89,65.77,65.77,62262.0,53.6814,53.6896,53.5918,53.5918,62262.0
2018-08-03 11:05:00,65.77,65.81,65.74,65.76,45775.0,53.5918,53.6244,53.5674,53.5837,45775.0
2018-08-03 11:10:00,65.76,65.83,65.73,65.82,33048.0,53.5837,53.6407,53.5592,53.6326,33048.0
2018-08-03 11:15:00,65.81,65.82,65.68,65.74,32485.0,53.6244,53.6326,53.5185,53.5674,32485.0
2018-08-03 11:20:00,65.75,65.87,65.74,65.76,31396.0,53.5755,53.6733,53.5674,53.5837,31396.0
2018-08-03 11:25:00,65.76,65.84,65.75,65.8,25379.0,53.5837,53.6489,53.5755,53.6163,25379.0
2018-08-03 11:30:00,65.81,65.84,65.76,65.8,42823.0,53.6244,53.6489,53.5837,53.6163,42823.0
2018-08-03 11:35:00,65.8,65.88,65.77,65.77,36609.0,53.6163,53.6814,53.5918,53.5918,36609.0
2018-08-03 11:40:00,65.77,65.78,65.72,65.74,34155.0,53.5918,53.6,53.5511,53.5674,34155.0
2018-08-03 11:45:00,65.74,65.79,65.69,65.71,17018.0,53.5674,53.6081,53.5266,53.5429,17018.0
2018-08-03 11:50:00,65.71,65.79,65.71,65.78,17616.0,53.5429,53.6081,53.5429,53.6,17616.0
2018-08-03 11:55:00,65.78,65.79,65.71,65.73,15717.0,53.6,53.6081,53.5429,53.5592,15717.0
2018-08-03 12:00:00,65.73,65.78,65.73,65.74,15732.0,53.5592,53.6,53.5592,53.5674,15732.0
2018-08-03 12:05:00,65.75,65.83,65.75,65.83,32535.0,53.5755,53.6407,53.5755,53.6407,32535.0
2018-08-03 12:10:00,65.82,65.84,65.8,65.81,28817.0,53.6326,53.6489,53.6163,53.6244,28817.0
2018-08-03 12:15:00,65.81,65.82,65.77,65.82,36138.0,53.6244,53.6326,53.5918,53.6326,36138.0
2018-08-03 12:20:00,65.82,65.82,65.78,65.8,18614.0,53.6326,53.6326,53.6,53.6163,18614.0
2018-08-03 12:25:00,65.8,65.81,65.79,65.81,12960.0,53.6163,53.6244,53.6081,53.6244,12960.0
2018-08-03 12:30:00,65.81,65.86,65.8,65.83,20145.0,53.6244,53.6651,53.6163,53.6407,20145.0
2018-08-03 12:35:00,65.82,65.84,65.8,65.81,17650.0,53.6326,53.6489,53.6163,53.6244,17650.0
2018-08-03 12:40:00,65.81,65.84,65.81,65.82,16561.0,53.6244,53.6489,53.6244,53.6326,16561.0
2018-08-03 12:45:00,65.82,65.82,65.77,65.77,24083.0,53.6326,53.6326,53.5918,53.5918,24083.0
2018-08-03 12:50:00,65.77,65.77,65.73,65.74,22536.0,53.5918,53.5918,53.5592,53.5674,22536.0
2018-08-03 12:55:00,65.74,65.81,65.72,65.81,28931.0,53.5674,53.6244,53.5511,53.6244,28931.0
2018-08-03 13:00:00,65.82,65.85,65.82,65.83,25080.0,53.6326,53.657,53.6326,53.6407,25080.0
2018-08-03 13:05:00,65.84,65.84,65.82,65.82,29537.0,53.6489,53.6489,53.6326,53.6326,29537.0
2018-08-03 13:10:00,65.82,65.82,65.76,65.78,24188.0,53.6326,53.6326,53.5837,53.6,24188.0
2018-08-03 13:15:00,65.78,65.8,65.73,65.76,44051.0,53.6,53.6163,53.5592,53.5837,44051.0
2018-08-03 13:20:00,65.77,65.78,65.73,65.76,19955.0,53.5918,53.6,53.5592,53.5837,19955.0
2018-08-03 13:25:00,65.76,65.78,65.73,65.74,12798.0,53.5837,53.6,53.5592,53.5674,12798.0
2018-08-03 13:30:00,65.74,65.78,65.74,65.78,10691.0,53.5674,53.6,53.5674,53.6,10691.0
2018-08-03 13:35:00,65.77,65.78,65.69,65.72,30780.0,53.5918,53.6,53.5266,53.5511,30780.0
2018-08-03 13:40:00,65.73,65.77,65.71,65.74,26331.0,53.5592,53.5918,53.5429,53.5674,26331.0
2018-08-03 13:45:00,65.73,65.75,65.67,65.67,25192.0,53.5592,53.5755,53.5103,53.5103,25192.0
2018-08-03 13:50:00,65.67,65.72,65.65,65.72,22947.0,53.5103,53.5511,53.494,53.5511,22947.0
2018-08-03 13:55:00,65.73,65.77,65.72,65.74,33187.0,53.5592,53.5918,53.5511,53.5674,33187.0
2018-08-03 14:00:00,65.74,65.76,65.68,65.75,274229.0,53.5674,53.5837,53.5185,53.5755,274229.0
2018-08-03 14:05:00,65.75,65.84,65.74,65.83,89766.0,53.5755,53.6489,53.5674,53.6407,89766.0
2018-08-03 14:10:00,65.83,65.84,65.78,65.8,29384.0,53.6407,53.6489,53.6,53.6163,29384.0
2018-08-03 14:15:00,65.79,65.82,65.79,65.81,13590.0,53.6081,53.6326,53.6081,53.6244,13590.0
2018-08-03 14:20:00,65.81,65.83,65.78,65.79,22505.0,53.6244,53.6407,53.6,53.6081,22505.0
2018-08-03 14:25:00,65.78,65.8,65.75,65.79,19396.0,53.6,53.6163,53.5755,53.6081,19396.0
2018-08-03 14:30:00,65.79,65.83,65.79,65.82,20578.0,53.6081,53.6407,53.6081,53.6326,20578.0
2018-08-03 14:35:00,65.82,65.83,65.78,65.78,23326.0,53.6326,53.6407,53.6,53.6,23326.0
2018-08-03 14:40:00,65.78,65.78,65.74,65.76,20950.0,53.6,53.6,53.5674,53.5837,20950.0
2018-08-03 14:45:00,65.76,65.77,65.71,65.71,22918.0,53.5837,53.5918,53.5429,53.5429,22918.0
2018-08-03 14:50:00,65.71,65.71,65.64,65.7,48897.0,53.5429,53.5429,53.4859,53.5348,48897.0
2018-08-03 14:55:00,65.69,65.71,65.67,65.7,25477.0,53.5266,53.5429,53.5103,53.5348,25477.0
2018-08-03 15:00:00,65.71,65.71,65.68,65.69,27576.0,53.5429,53.5429,53.5185,53.5266,27576.0
2018-08-03 15:05:00,65.69,65.69,65.64,65.66,50854.0,53.5266,53.5266,53.4859,53.5022,50854.0
2018-08-03 15:10:00,65.66,65.72,65.64,65.7,51599.0,53.5022,53.5511,53.4859,53.5348,51599.0
2018-08-03 15:15:00,65.7,65.8,65.69,65.77,46410.0,53.5348,53.6163,53.5266,53.5918,46410.0
2018-08-03 15:20:00,65.77,65.82,65.76,65.8,31130.0,53.5918,53.6326,53.5837,53.6163,31130.0
2018-08-03 15:25:00,65.8,65.81,65.78,65.81,29435.0,53.6163,53.6244,53.6,53.6244,29435.0
2018-08-03 15:30:00,65.81,65.82,65.72,65.75,56064.0,53.6244,53.6326,53.5511,53.5755,56064.0
2018-08-03 15:35:00,65.75,65.75,65.7,65.73,47884.0,53.5755,53.5755,53.5348,53.5592,47884.0
2018-08-03 15:40:00,65.73,65.79,65.72,65.78,68116.0,53.5592,53.6081,53.5511,53.6,68116.0
2018-08-03 15:45:00,65.79,65.86,65.77,65.83,75236.0,53.6081,53.6651,53.5918,53.6407,75236.0
2018-08-03 15:50:00,65.83,65.84,65.77,65.81,126703.0,53.6407,53.6489,53.5918,53.6244,126703.0
2018-08-03 15:55:00,65.8,65.89,65.8,65.88,225479.0,53.6163,53.6896,53.6163,53.6814,225479.0
2018-08-06 09:30:00,65.97,66.13,65.81,65.9,125739.0,53.7548,53.8852,53.6244,53.6977,125739.0
2018-08-06 09:35:00,65.9,65.94,65.81,65.86,26446.0,53.6977,53.7303,53.6244,53.6651,26446.0
2018-08-06 09:40:00,65.86,65.9,65.64,65.73,40349.0,53.6651,53.6977,53.4859,53.5592,40349.0
2018-08-06 09:45:00,65.72,65.86,65.7,65.86,36842.0,53.5511,53.6651,53.5348,53.6651,36842.0
2018-08-06 09:50:00,65.85,65.85,65.68,65.76,22382.0,53.657,53.657,53.5185,53.5837,22382.0
2018-08-06 09:55:00,65.75,65.75,65.62,65.63,21427.0,53.5755,53.5755,53.4696,53.4777,21427.0
2018-08-06 10:00:00,65.61,65.66,65.55,65.58,57627.0,53.4614,53.5022,53.4125,53.437,57627.0
2018-08-06 10:05:00,65.58,65.73,65.55,65.71,47573.0,53.437,53.5592,53.4125,53.5429,47573.0
2018-08-06 10:10:00,65.7,65.72,65.61,65.68,39905.0,53.5348,53.5511,53.4614,53.5185,39905.0
2018-08-06 10:15:00,65.68,65.68,65.57,65.65,31837.0,53.5185,53.5185,53.4288,53.494,31837.0
2018-08-06 10:20:00,65.65,65.72,65.61,65.71,25727.0,53.494,53.5511,53.4614,53.5429,25727.0
2018-08-06 10:25:00,65.73,65.75,65.69,65.71,31031.0,53.5592,53.5755,53.5266,53.5429,31031.0
2018-08-06 10:30:00,65.71,65.8,65.69,65.79,47930.0,53.5429,53.6163,53.5266,53.6081,47930.0
2018-08-06 10:35:00,65.79,65.84,65.78,65.82,31980.0,53.6081,53.6489,53.6,53.6326,31980.0
2018-08-06 10:40:00,65.82,65.93,65.82,65.92,38268.0,53.6326,53.7222,53.6326,53.714,38268.0
2018-08-06 10:45:00,65.94,66.0,65.87,65.9,30793.0,53.7303,53.7792,53.6733,53.6977,30793.0
2018-08-06 10:50:00,65.9,66.0,65.87,65.98,28386.0,53.6977,53.7792,53.6733,53.7629,28386.0
2018-08-06 10:55:00,65.97,66.03,65.95,66.03,36083.0,53.7548,53.8037,53.7385,53.8037,36083.0
2018-08-06 11:00:00,66.03,66.08,65.99,66.04,36638.0,53.8037,53.8444,53.7711,53.8118,36638.0
2018-08-06 11:05:00,66.05,66.08,65.97,66.02,34035.0,53.82,53.8444,53.7548,53.7955,34035.0
2018-08-06 11:10:00,66.02,66.03,65.95,65.97,30333.0,53.7955,53.8037,53.7385,53.7548,30333.0
2018-08-06 11:15:00,65.97,65.99,65.92,65.97,52600.0,53.7548,53.7711,53.714,53.7548,52600.0
2018-08-06 11:20:00,65.96,66.03,65.93,66.01,112962.0,53.7466,53.8037,53.7222,53.7874,112962.0
2018-08-06 11:25:00,66.0,66.04,65.96,66.0,41356.0,53.7792,53.8118,53.7466,53.7792,41356.0
2018-08-06 11:30:00,65.99,65.99,65.93,65.93,21296.0,53.7711,53.7711,53.7222,53.7222,21296.0
2018-08-06 11:35:00,65.93,65.96,65.93,65.94,31160.0,53.7222,53.7466,53.7222,53.7303,31160.0
2018-08-06 11:40:00,65.93,65.94,65.87,65.89,30574.0,53.7222,53.7303,53.6733,53.6896,30574.0
2018-08-06 11:45:00,65.89,65.93,65.89,65.9,48645.0,53.6896,53.7222,53.6896,53.6977,48645.0
2018-08-06 11:50:00,65.91,65.98,65.89,65.97,46260.0,53.7059,53.7629,53.6896,53.7548,46260.0
2018-08-06 11:55:00,65.96,66.02,65.96,65.97,41987.0,53.7466,53.7955,53.7466,53.7548,41987.0
2018-08-06 12:00:00,65.97,65.99,65.91,65.92,30937.0,53.7548,53.7711,53.7059,53.714,30937.0
2018-08-06 12:05:00,65.92,65.95,65.91,65.95,26285.0,53.714,53.7385,53.7059,53.7385,26285.0
2018-08-06 12:10:00,65.95,66.01,65.93,65.96,39446.0,53.7385,53.7874,53.7222,53.7466,39446.0
2018-08-06 12:15:00,65.97,66.0,65.95,65.95,11478.0,53.7548,53.7792,53.7385,53.7385,11478.0
2018-08-06 12:20:00,65.96,66.05,65.96,66.04,23614.0,53.7466,53.82,53.7466,53.8118,23614.0
2018-08-06 12:25:00,66.05,66.07,66.03,66.03,26747.0,53.82,53.8363,53.8037,53.8037,26747.0
2018-08-06 12:30:00,66.03,66.04,66.0,66.0,27453.0,53.8037,53.8118,53.7792,53.7792,27453.0
2018-08-06 12:35:00,66.01,66.02,65.98,66.01,17100.0,53.7874,53.7955,53.7629,53.7874,17100.0
2018-08-06 12:40:00,66.01,66.03,65.99,65.99,22000.0,53.7874,53.8037,53.7711,53.7711,22000.0
2018-08-06 12:45:00,65.99,66.01,65.98,65.99,19750.0,53.7711,53.7874,53.7629,53.7711,19750.0
2018-08-06 12:50:00,66.0,66.0,65.97,65.97,13685.0,53.7792,53.7792,53.7548,53.7548,13685.0
2018-08-06 12:55:00,65.97,65.98,65.91,65.93,23112.0,53.7548,53.7629,53.7059,53.7222,23112.0
2018-08-06 13:00:00,65.93,65.94,65.89,65.93,26259.0,53.7222,53.7303,53.6896,53.7222,26259.0
2018-08-06 13:05:00,65.93,65.96,65.92,65.94,26511.0,53.7222,53.7466,53.714,53.7303,26511.0
2018-08-06 13:10:00,65.94,65.95,65.89,65.9,21810.0,53.7303,53.7385,53.6896,53.6977,21810.0
2018-08-06 13:15:00,65.91,65.92,65.79,65.82,39514.0,53.7059,53.714,53.6081,53.6326,39514.0
2018-08-06 13:20:00,65.82,65.83,65.79,65.8,18913.0,53.6326,53.6407,53.6081,53.6163,18913.0
2018-08-06 13:25:00,65.8,65.81,65.76,65.77,20948.0,53.6163,53.6244,53.5837,53.5918,20948.0
2018-08-06 13:30:00,65.77,65.77,65.73,65.76,27937.0,53.5918,53.5918,53.5592,53.5837,27937.0
2018-08-06 13:35:00,65.75,65.8,65.74,65.8,18217.0,53.5755,53.6163,53.5674,53.6163,18217.0
2018-08-06 13:40:00,65.79,65.81,65.77,65.8,18752.0,53.6081,53.6244,53.5918,53.6163,18752.0
2018-08-06 13:45:00,65.81,65.83,65.8,65.81,16194.0,53.6244,53.6407,53.6163,53.6244,16194.0
2018-08-06 13:50:00,65.8,65.83,65.8,65.81,17162.0,53.6163,53.6407,53.6163,53.6244,17162.0
2018-08-06 13:55:00,65.8,65.81,65.74,65.77,34338.0,53.6163,53.6244,53.5674,53.5918,34338.0
2018-08-06 14:00:00,65.77,65.78,65.68,65.69,32458.0,53.5918,53.6,53.5185,53.5266,32458.0
2018-08-06 14:05:00,65.7,65.72,65.68,65.71,23751.0,53.5348,53.5511,53.5185,53.5429,23751.0
2018-08-06 14:10:00,65.7,65.71,65.61,65.64,46412.0,53.5348,53.5429,53.4614,53.4859,46412.0
2018-08-06 14:15:00,65.63,65.68,65.61,65.68,40012.0,53.4777,53.5185,53.4614,53.5185,40012.0
2018-08-06 14:20:00,65.67,65.68,65.58,65.61,48607.0,53.5103,53.5185,53.437,53.4614,48607.0
2018-08-06 14:25:00,65.61,65.66,65.61,65.65,24859.0,53.4614,53.5022,53.4614,53.494,24859.0
2018-08-06 14:30:00,65.65,65.75,65.64,65.74,36031.0,53.494,53.5755,53.4859,53.5674,36031.0
2018-08-06 14:35:00,65.75,65.82,65.73,65.74,58277.0,53.5755,53.6326,53.5592,53.5674,58277.0
2018-08-06 14:40:00,65.75,65.77,65.73,65.76,29269.0,53.5755,53.5918,53.5592,53.5837,29269.0
2018-08-06 14:45:00,65.75,65.76,65.74,65.76,26299.0,53.5755,53.5837,53.5674,53.5837,26299.0
2018-08-06 14:50:00,65.76,65.77,65.74,65.77,22995.0,53.5837,53.5918,53.5674,53.5918,22995.0
2018-08-06 14:55:00,65.77,65.83,65.77,65.83,36693.0,53.5918,53.6407,53.5918,53.6407,36693.0
2018-08-06 15:00:00,65.83,65.83,65.75,65.77,35376.0,53.6407,53.6407,53.5755,53.5918,35376.0
2018-08-06 15:05:00,65.77,65.77,65.69,65.7,67587.0,53.5918,53.5918,53.5266,53.5348,67587.0
2018-08-06 15:10:00,65.7,65.71,65.62,65.63,32191.0,53.5348,53.5429,53.4696,53.4777,32191.0
2018-08-06 15:15:00,65.63,65.64,65.58,65.58,59740.0,53.4777,53.4859,53.437,53.437,59740.0
2018-08-06 15:20:00,65.59,65.65,65.59,65.63,36186.0,53.4451,53.494,53.4451,53.4777,36186.0
2018-08-06 15:25:00,65.63,65.68,65.59,65.67,67913.0,53.4777,53.5185,53.4451,53.5103,67913.0
2018-08-06 15:30:00,65.67,65.67,65.6,65.63,53653.0,53.5103,53.5103,53.4533,53.4777,53653.0
2018-08-06 15:35:00,65.64,65.67,65.63,65.67,55888.0,53.4859,53.5103,53.4777,53.5103,55888.0
2018-08-06 15:40:00,65.66,65.73,65.66,65.7,76979.0,53.5022,53.5592,53.5022,53.5348,76979.0
2018-08-06 15:45:00,65.7,65.75,65.69,65.71,120776.0,53.5348,53.5755,53.5266,53.5429,120776.0
2018-08-06 15:50:00,65.72,65.73,65.7,65.7,115464.0,53.5511,53.5592,53.5348,53.5348,115464.0
2018-08-06 15:55:00,65.7,65.77,65.7,65.73,336445.0,53.5348,53.5918,53.5348,53.5592,336445.0
2018-08-07 09:30:00,66.42,66.48,65.81,65.81,215345.0,54.1215,54.1703,53.6244,53.6244,215345.0
2018-08-07 09:35:00,65.79,66.22,65.72,66.19,120377.0,53.6081,53.9585,53.5511,53.934,120377.0
2018-08-07 09:40:00,66.2,66.29,66.11,66.25,92755.0,53.9422,54.0155,53.8689,53.9829,92755.0
2018-08-07 09:45:00,66.24,66.34,66.18,66.33,72879.0,53.9748,54.0563,53.9259,54.0481,72879.0
2018-08-07 09:50:00,66.32,66.44,66.32,66.35,68967.0,54.04,54.1378,54.04,54.0644,68967.0
2018-08-07 09:55:00,66.36,66.45,66.31,66.35,64018.0,54.0726,54.1459,54.0318,54.0644,64018.0
2018-08-07 10:00:00,66.36,66.42,66.29,66.31,59532.0,54.0726,54.1215,54.0155,54.0318,59532.0
2018-08-07 10:05:00,66.31,66.38,66.29,66.37,33272.0,54.0318,54.0889,54.0155,54.0807,33272.0
2018-08-07 10:10:00,66.37,66.45,66.36,66.4,46280.0,54.0807,54.1459,54.0726,54.1052,46280.0
2018-08-07 10:15:00,66.39,66.42,66.33,66.34,44517.0,54.097,54.1215,54.0481,54.0563,44517.0
2018-08-07 10:20:00,66.34,66.41,66.29,66.33,105407.0,54.0563,54.1133,54.0155,54.0481,105407.0
2018-08-07 10:25:00,66.34,66.44,66.32,66.42,74399.0,54.0563,54.1378,54.04,54.1215,74399.0
2018-08-07 10:30:00,66.42,66.57,66.37,66.56,83198.0,54.1215,54.2437,54.0807,54.2355,83198.0
2018-08-07 10:35:00,66.57,66.66,66.55,66.66,77366.0,54.2437,54.317,54.2274,54.317,77366.0
2018-08-07 10:40:00,66.65,66.75,66.64,66.7,87122.0,54.3089,54.3904,54.3007,54.3496,87122.0
2018-08-07 10:45:00,66.7,66.82,66.67,66.75,50910.0,54.3496,54.4474,54.3252,54.3904,50910.0
2018-08-07 10:50:00,66.75,66.86,66.73,66.85,72279.0,54.3904,54.48,54.3741,54.4718,72279.0
2018-08-07 10:55:00,66.85,66.87,66.74,66.77,50287.0,54.4718,54.4881,54.3822,54.4066,50287.0
2018-08-07 11:00:00,66.77,66.84,66.73,66.8,72552.0,54.4066,54.4637,54.3741,54.4311,72552.0
2018-08-07 11:05:00,66.8,66.85,66.71,66.84,100790.0,54.4311,54.4718,54.3578,54.4637,100790.0
2018-08-07 11:10:00,66.84,66.86,66.79,66.84,54872.0,54.4637,54.48,54.4229,54.4637,54872.0
2018-08-07 11:15:00,66.83,66.9,66.79,66.85,75067.0,54.4555,54.5126,54.4229,54.4718,75067.0
2018-08-07 11:20:00,66.84,66.85,66.79,66.82,44168.0,54.4637,54.4718,54.4229,54.4474,44168.0
2018-08-07 11:25:00,66.82,66.88,66.79,66.83,50825.0,54.4474,54.4963,54.4229,54.4555,50825.0
2018-08-07 11:30:00,66.83,66.84,66.76,66.79,43446.0,54.4555,54.4637,54.3985,54.4229,43446.0
2018-08-07 11:35:00,66.8,66.92,66.78,66.9,42134.0,54.4311,54.5289,54.4148,54.5126,42134.0
2018-08-07 11:40:00,66.9,67.03,66.89,67.03,78308.0,54.5126,54.6185,54.5044,54.6185,78308.0
2018-08-07 11:45:00,67.03,67.07,66.99,67.06,32382.0,54.6185,54.6511,54.5859,54.643,32382.0
2018-08-07 11:50:00,67.05,67.11,67.04,67.05,46487.0,54.6348,54.6837,54.6267,54.6348,46487.0
2018-08-07 11:55:00,67.05,67.07,66.98,67.02,33271.0,54.6348,54.6511,54.5778,54.6104,33271.0
2018-08-07 12:00:00,67.03,67.03,66.96,66.99,37181.0,54.6185,54.6185,54.5615,54.5859,37181.0
2018-08-07 12:05:00,66.99,67.03,66.95,67.0,58946.0,54.5859,54.6185,54.5533,54.5941,58946.0
2018-08-07 12:10:00,67.0,67.01,66.95,67.0,40931.0,54.5941,54.6022,54.5533,54.5941,40931.0
2018-08-07 12:15:00,67.0,67.07,66.99,67.07,95085.0,54.5941,54.6511,54.5859,54.6511,95085.0
2018-08-07 12:20:00,67.07,67.18,67.07,67.16,39477.0,54.6511,54.7407,54.6511,54.7244,39477.0
2018-08-07 12:25:00,67.16,67.16,67.08,67.15,57907.0,54.7244,54.7244,54.6592,54.7163,57907.0
2018-08-07 12:30:00,67.14,67.2,67.13,67.17,45336.0,54.7081,54.757,54.7,54.7326,45336.0
2018-08-07 12:35:00,67.17,67.31,67.17,67.29,69744.0,54.7326,54.8467,54.7326,54.8304,69744.0
2018-08-07 12:40:00,67.29,67.31,67.27,67.3,58639.0,54.8304,54.8467,54.8141,54.8385,58639.0
2018-08-07 12:45:00,67.3,67.3,67.2,67.26,58707.0,54.8385,54.8385,54.757,54.8059,58707.0
2018-08-07 12:50:00,67.26,67.27,67.13,67.15,57874.0,54.8059,54.8141,54.7,54.7163,57874.0
2018-08-07 12:55:00,67.14,67.24,67.14,67.17,40354.0,54.7081,54.7896,54.7081,54.7326,40354.0
2018-08-07 13:00:00,67.17,67.2,67.08,67.08,50842.0,54.7326,54.757,54.6592,54.6592,50842.0
2018-08-07 13:05:00,67.09,67.09,67.0,67.01,49300.0,54.6674,54.6674,54.5941,54.6022,49300.0
2018-08-07 13:10:00,67.01,67.11,67.0,67.1,29910.0,54.6022,54.6837,54.5941,54.6755,29910.0
2018-08-07 13:15:00,67.1,67.12,67.05,67.09,46952.0,54.6755,54.6918,54.6348,54.6674,46952.0
2018-08-07 13:20:00,67.09,67.12,67.07,67.08,27747.0,54.6674,54.6918,54.6511,54.6592,27747.0
2018-08-07 13:25:00,67.08,67.08,67.01,67.01,24671.0,54.6592,54.6592,54.6022,54.6022,24671.0
2018-08-07 13:30:00,67.01,67.03,66.94,66.95,43042.0,54.6022,54.6185,54.5452,54.5533,43042.0
2018-08-07 13:35:00,66.95,67.02,66.93,67.0,123745.0,54.5533,54.6104,54.537,54.5941,123745.0
2018-08-07 13:40:00,67.0,67.0,66.92,66.92,29773.0,54.5941,54.5941,54.5289,54.5289,29773.0
2018-08-07 13:45:00,66.93,66.97,66.87,66.88,76724.0,54.537,54.5696,54.4881,54.4963,76724.0
2018-08-07 13:50:00,66.88,66.91,66.83,66.9,53654.0,54.4963,54.5207,54.4555,54.5126,53654.0
2018-08-07 13:55:00,66.9,66.9,66.83,66.85,24058.0,54.5126,54.5126,54.4555,54.4718,24058.0
2018-08-07 14:00:00,66.85,66.89,66.85,66.88,29410.0,54.4718,54.5044,54.4718,54.4963,29410.0
2018-08-07 14:05:00,66.87,66.9,66.82,66.82,24792.0,54.4881,54.5126,54.4474,54.4474,24792.0
2018-08-07 14:10:00,66.82,66.82,66.74,66.8,36174.0,54.4474,54.4474,54.3822,54.4311,36174.0
2018-08-07 14:15:00,66.79,66.8,66.74,66.76,33343.0,54.4229,54.4311,54.3822,54.3985,33343.0
2018-08-07 14:20:00,66.77,66.8,66.74,66.8,40038.0,54.4066,54.4311,54.3822,54.4311,40038.0
2018-08-07 14:25:00,66.79,66.89,66.78,66.87,56213.0,54.4229,54.5044,54.4148,54.4881,56213.0
2018-08-07 14:30:00,66.88,66.88,66.76,66.76,23978.0,54.4963,54.4963,54.3985,54.3985,23978.0
2018-08-07 14:35:00,66.77,66.78,66.69,66.7,50166.0,54.4066,54.4148,54.3415,54.3496,50166.0
2018-08-07 14:40:00,66.7,66.74,66.68,66.72,29016.0,54.3496,54.3822,54.3333,54.3659,29016.0
2018-08-07 14:45:00,66.72,66.76,66.68,66.7,31023.0,54.3659,54.3985,54.3333,54.3496,31023.0
2018-08-07 14:50:00,66.7,66.75,66.68,66.72,34003.0,54.3496,54.3904,54.3333,54.3659,34003.0
2018-08-07 14:55:00,66.73,66.76,66.69,66.7,28629.0,54.3741,54.3985,54.3415,54.3496,28629.0
2018-08-07 15:00:00,66.7,66.71,66.66,66.69,44581.0,54.3496,54.3578,54.317,54.3415,44581.0
2018-08-07 15:05:00,66.7,66.71,66.66,66.71,41833.0,54.3496,54.3578,54.317,54.3578,41833.0
2018-08-07 15:10:00,66.7,66.8,66.7,66.77,43072.0,54.3496,54.4311,54.3496,54.4066,43072.0
2018-08-07 15:15:00,66.78,66.82,66.76,66.78,29866.0,54.4148,54.4474,54.3985,54.4148,29866.0
2018-08-07 15:20:00,66.77,66.82,66.75,66.81,65221.0,54.4066,54.4474,54.3904,54.4392,65221.0
2018-08-07 15:25:00,66.82,66.86,66.79,66.85,32170.0,54.4474,54.48,54.4229,54.4718,32170.0
2018-08-07 15:30:00,66.85,66.87,66.8,66.83,54126.0,54.4718,54.4881,54.4311,54.4555,54126.0
2018-08-07 15:35:00,66.84,66.84,66.74,66.76,53831.0,54.4637,54.4637,54.3822,54.3985,53831.0
2018-08-07 15:40:00,66.76,66.78,66.71,66.71,45700.0,54.3985,54.4148,54.3578,54.3578,45700.0
2018-08-07 15:45:00,66.71,66.76,66.7,66.75,106976.0,54.3578,54.3985,54.3496,54.3904,106976.0
2018-08-07 15:50:00,66.76,66.76,66.71,66.74,106834.0,54.3985,54.3985,54.3578,54.3822,106834.0
2018-08-07 15:55:00,66.74,66.77,66.67,66.68,320049.0,54.3822,54.4066,54.3252,54.3333,320049.0
2018-08-08 09:30:00,66.13,66.61,66.13,66.39,84163.0,53.8852,54.2763,53.8852,54.097,84163.0
2018-08-08 09:35:00,66.39,66.41,66.22,66.41,36271.0,54.097,54.1133,53.9585,54.1133,36271.0
2018-08-08 09:40:00,66.4,66.41,66.26,66.41,39768.0,54.1052,54.1133,53.9911,54.1133,39768.0
2018-08-08 09:45:00,66.4,66.41,66.12,66.28,53806.0,54.1052,54.1133,53.877,54.0074,53806.0
2018-08-08 09:50:00,66.27,66.33,66.16,66.3,32420.0,53.9992,54.0481,53.9096,54.0237,32420.0
2018-08-08 09:55:00,66.31,66.31,66.18,66.22,26136.0,54.0318,54.0318,53.9259,53.9585,26136.0
2018-08-08 10:00:00,66.21,66.28,66.18,66.27,23642.0,53.9503,54.0074,53.9259,53.9992,23642.0
2018-08-08 10:05:00,66.26,66.33,66.24,66.29,42887.0,53.9911,54.0481,53.9748,54.0155,42887.0
2018-08-08 10:10:00,66.29,66.46,66.29,66.43,26392.0,54.0155,54.1541,54.0155,54.1296,26392.0
2018-08-08 10:15:00,66.43,66.44,66.35,66.44,16292.0,54.1296,54.1378,54.0644,54.1378,16292.0
2018-08-08 10:20:00,66.43,66.48,66.37,66.41,34386.0,54.1296,54.1703,54.0807,54.1133,34386.0
2018-08-08 10:25:00,66.4,66.63,66.38,66.62,39656.0,54.1052,54.2926,54.0889,54.2844,39656.0
2018-08-08 10:30:00,66.6,66.6,66.33,66.41,79790.0,54.2681,54.2681,54.0481,54.1133,79790.0
2018-08-08 10:35:00,66.4,66.48,66.33,66.33,33546.0,54.1052,54.1703,54.0481,54.0481,33546.0
2018-08-08 10:40:00,66.34,66.42,66.31,66.42,64335.0,54.0563,54.1215,54.0318,54.1215,64335.0
2018-08-08 10:45:00,66.42,66.54,66.39,66.49,38993.0,54.1215,54.2192,54.097,54.1785,38993.0
2018-08-08 10:50:00,66.5,66.53,66.39,66.4,29291.0,54.1866,54.2111,54.097,54.1052,29291.0
2018-08-08 10:55:00,66.41,66.53,66.41,66.51,26418.0,54.1133,54.2111,54.1133,54.1948,26418.0
2018-08-08 11:00:00,66.51,66.53,66.42,66.46,24678.0,54.1948,54.2111,54.1215,54.1541,24678.0
2018-08-08 11:05:00,66.47,66.47,66.35,66.36,28795.0,54.1622,54.1622,54.0644,54.0726,28795.0
2018-08-08 11:10:00,66.36,66.41,66.32,66.33,26181.0,54.0726,54.1133,54.04,54.0481,26181.0
2018-08-08 11:15:00,66.33,66.36,66.28,66.3,40989.0,54.0481,54.0726,54.0074,54.0237,40989.0
2018-08-08 11:20:00,66.29,66.33,66.26,66.27,21427.0,54.0155,54.0481,53.9911,53.9992,21427.0
2018-08-08 11:25:00,66.27,66.29,66.18,66.19,30184.0,53.9992,54.0155,53.9259,53.934,30184.0
2018-08-08 11:30:00,66.19,66.24,66.17,66.2,39649.0,53.934,53.9748,53.9177,53.9422,39649.0
2018-08-08 11:35:00,66.2,66.29,66.2,66.27,24893.0,53.9422,54.0155,53.9422,53.9992,24893.0
2018-08-08 11:40:00,66.28,66.28,66.17,66.17,26537.0,54.0074,54.0074,53.9177,53.9177,26537.0
2018-08-08 11:45:00,66.17,66.2,66.14,66.16,34039.0,53.9177,53.9422,53.8933,53.9096,34039.0
2018-08-08 11:50:00,66.17,66.21,66.13,66.15,25668.0,53.9177,53.9503,53.8852,53.9015,25668.0
2018-08-08 11:55:00,66.15,66.25,66.15,66.23,50353.0,53.9015,53.9829,53.9015,53.9666,50353.0
2018-08-08 12:00:00,66.22,66.25,66.18,66.22,46105.0,53.9585,53.9829,53.9259,53.9585,46105.0
2018-08-08 12:05:00,66.23,66.27,66.21,66.25,14419.0,53.9666,53.9992,53.9503,53.9829,14419.0
2018-08-08 12:10:00,66.25,66.26,66.09,66.12,29385.0,53.9829,53.9911,53.8526,53.877,29385.0
2018-08-08 12:15:00,66.12,66.16,66.09,66.14,39415.0,53.877,53.9096,53.8526,53.8933,39415.0
2018-08-08 12:20:00,66.14,66.16,66.09,66.09,33723.0,53.8933,53.9096,53.8526,53.8526,33723.0
2018-08-08 12:25:00,66.09,66.1,65.99,65.99,44590.0,53.8526,53.8607,53.7711,53.7711,44590.0
2018-08-08 12:30:00,66.01,66.11,65.98,66.11,20315.0,53.7874,53.8689,53.7629,53.8689,20315.0
2018-08-08 12:35:00,66.1,66.14,66.1,66.1,14985.0,53.8607,53.8933,53.8607,53.8607,14985.0
2018-08-08 12:40:00,66.11,66.15,66.1,66.13,19909.0,53.8689,53.9015,53.8607,53.8852,19909.0
2018-08-08 12:45:00,66.14,66.21,66.14,66.16,22071.0,53.8933,53.9503,53.8933,53.9096,22071.0
2018-08-08 12:50:00,66.15,66.19,66.1,66.1,22607.0,53.9015,53.934,53.8607,53.8607,22607.0
2018-08-08 12:55:00,66.1,66.16,66.1,66.16,19768.0,53.8607,53.9096,53.8607,53.9096,19768.0
2018-08-08 13:00:00,66.15,66.18,66.11,66.13,18209.0,53.9015,53.9259,53.8689,53.8852,18209.0
2018-08-08 13:05:00,66.12,66.2,66.1,66.19,24811.0,53.877,53.9422,53.8607,53.934,24811.0
2018-08-08 13:10:00,66.19,66.26,66.17,66.23,22555.0,53.934,53.9911,53.9177,53.9666,22555.0
2018-08-08 13:15:00,66.23,66.26,66.21,66.26,19156.0,53.9666,53.9911,53.9503,53.9911,19156.0
2018-08-08 13:20:00,66.26,66.26,66.21,66.22,9638.0,53.9911,53.9911,53.9503,53.9585,9638.0
2018-08-08 13:25:00,66.22,66.22,66.14,66.16,23741.0,53.9585,53.9585,53.8933,53.9096,23741.0
2018-08-08 13:30:00,66.17,66.19,66.1,66.12,22341.0,53.9177,53.934,53.8607,53.877,22341.0
2018-08-08 13:35:00,66.11,66.12,66.05,66.09,22218.0,53.8689,53.877,53.82,53.8526,22218.0
2018-08-08 13:40:00,66.08,66.15,66.07,66.13,17524.0,53.8444,53.9015,53.8363,53.8852,17524.0
2018-08-08 13:45:00,66.13,66.19,66.12,66.16,15381.0,53.8852,53.934,53.877,53.9096,15381.0
2018-08-08 13:50:00,66.14,66.22,66.13,66.22,11847.0,53.8933,53.9585,53.8852,53.9585,11847.0
2018-08-08 13:55:00,66.22,66.28,66.21,66.26,27427.0,53.9585,54.0074,53.9503,53.9911,27427.0
2018-08-08 14:00:00,66.25,66.25,66.19,66.23,23417.0,53.9829,53.9829,53.934,53.9666,23417.0
2018-08-08 14:05:00,66.24,66.31,66.23,66.29,27203.0,53.9748,54.0318,53.9666,54.0155,27203.0
2018-08-08 14:10:00,66.3,66.3,66.24,66.28,30667.0,54.0237,54.0237,53.9748,54.0074,30667.0
2018-08-08 14:15:00,66.29,66.3,66.22,66.24,46505.0,54.0155,54.0237,53.9585,53.9748,46505.0
2018-08-08 14:20:00,66.24,66.24,66.17,66.19,21784.0,53.9748,53.9748,53.9177,53.934,21784.0
2018-08-08 14:25:00,66.2,66.26,66.19,66.26,23396.0,53.9422,53.9911,53.934,53.9911,23396.0
2018-08-08 14:30:00,66.26,66.27,66.24,66.25,21973.0,53.9911,53.9992,53.9748,53.9829,21973.0
2018-08-08 14:35:00,66.25,66.28,66.22,66.23,39772.0,53.9829,54.0074,53.9585,53.9666,39772.0
2018-08-08 14:40:00,66.24,66.27,66.24,66.26,16211.0,53.9748,53.9992,53.9748,53.9911,16211.0
2018-08-08 14:45:00,66.27,66.3,66.24,66.26,19230.0,53.9992,54.0237,53.9748,53.9911,19230.0
2018-08-08 14:50:00,66.25,66.25,66.22,66.25,16173.0,53.9829,53.9829,53.9585,53.9829,16173.0
2018-08-08 14:55:00,66.25,66.26,66.23,66.25,17354.0,53.9829,53.9911,53.9666,53.9829,17354.0
2018-08-08 15:00:00,66.25,66.29,66.23,66.23,15402.0,53.9829,54.0155,53.9666,53.9666,15402.0
2018-08-08 15:05:00,66.24,66.27,66.2,66.21,18366.0,53.9748,53.9992,53.9422,53.9503,18366.0
2018-08-08 15:10:00,66.21,66.24,66.19,66.22,43510.0,53.9503,53.9748,53.934,53.9585,43510.0
2018-08-08 15:15:00,66.22,66.24,66.19,66.2,23280.0,53.9585,53.9748,53.934,53.9422,23280.0
2018-08-08 15:20:00,66.2,66.25,66.18,66.24,25290.0,53.9422,53.9829,53.9259,53.9748,25290.0
2018-08-08 15:25:00,66.24,66.3,66.24,66.3,37857.0,53.9748,54.0237,53.9748,54.0237,37857.0
2018-08-08 15:30:00,66.3,66.35,66.27,66.35,48523.0,54.0237,54.0644,53.9992,54.0644,48523.0
2018-08-08 15:35:00,66.35,66.38,66.33,66.37,70843.0,54.0644,54.0889,54.0481,54.0807,70843.0
2018-08-08 15:40:00,66.36,66.42,66.34,66.42,81708.0,54.0726,54.1215,54.0563,54.1215,81708.0
2018-08-08 15:45:00,66.42,66.44,66.37,66.44,82177.0,54.1215,54.1378,54.0807,54.1378,82177.0
2018-08-08 15:50:00,66.43,66.47,66.4,66.44,118088.0,54.1296,54.1622,54.1052,54.1378,118088.0
2018-08-08 15:55:00,66.44,66.47,66.37,66.41,224696.0,54.1378,54.1622,54.0807,54.1133,224696.0
2018-08-09 09:30:00,66.57,66.67,66.33,66.35,71788.0,54.2437,54.3252,54.0481,54.0644,71788.0
2018-08-09 09:35:00,66.33,66.33,66.16,66.25,32714.0,54.0481,54.0481,53.9096,53.9829,32714.0
2018-08-09 09:40:00,66.24,66.24,65.97,65.99,48293.0,53.9748,53.9748,53.7548,53.7711,48293.0
2018-08-09 09:45:00,66.02,66.13,66.01,66.13,39478.0,53.7955,53.8852,53.7874,53.8852,39478.0
2018-08-09 09:50:00,66.13,66.14,66.01,66.08,19803.0,53.8852,53.8933,53.7874,53.8444,19803.0
2018-08-09 09:55:00,66.07,66.12,65.93,65.93,38580.0,53.8363,53.877,53.7222,53.7222,38580.0
2018-08-09 10:00:00,65.92,65.98,65.82,65.83,37434.0,53.714,53.7629,53.6326,53.6407,37434.0
2018-08-09 10:05:00,65.83,65.94,65.77,65.94,46007.0,53.6407,53.7303,53.5918,53.7303,46007.0
2018-08-09 10:10:00,65.94,65.94,65.84,65.86,36774.0,53.7303,53.7303,53.6489,53.6651,36774.0
2018-08-09 10:15:00,65.86,65.86,65.83,65.84,25619.0,53.6651,53.6651,53.6407,53.6489,25619.0
2018-08-09 10:20:00,65.85,65.98,65.85,65.93,31428.0,53.657,53.7629,53.657,53.7222,31428.0
2018-08-09 10:25:00,65.95,65.95,65.89,65.91,30597.0,53.7385,53.7385,53.6896,53.7059,30597.0
2018-08-09 10:30:00,65.9,65.99,65.9,65.91,35843.0,53.6977,53.7711,53.6977,53.7059,35843.0
2018-08-09 10:35:00,65.91,65.91,65.83,65.84,39722.0,53.7059,53.7059,53.6407,53.6489,39722.0
2018-08-09 10:40:00,65.84,65.94,65.84,65.93,26072.0,53.6489,53.7303,53.6489,53.7222,26072.0
2018-08-09 10:45:00,65.92,65.94,65.81,65.82,26001.0,53.714,53.7303,53.6244,53.6326,26001.0
2018-08-09 10:50:00,65.82,65.86,65.7,65.71,117179.0,53.6326,53.6651,53.5348,53.5429,117179.0
2018-08-09 10:55:00,65.71,65.71,65.61,65.63,80297.0,53.5429,53.5429,53.4614,53.4777,80297.0
2018-08-09 11:00:00,65.63,65.68,65.59,65.62,44529.0,53.4777,53.5185,53.4451,53.4696,44529.0
2018-08-09 11:05:00,65.62,65.65,65.49,65.5,123524.0,53.4696,53.494,53.3637,53.3718,123524.0
2018-08-09 11:10:00,65.49,65.62,65.49,65.55,62263.0,53.3637,53.4696,53.3637,53.4125,62263.0
2018-08-09 11:15:00,65.55,65.59,65.49,65.55,44954.0,53.4125,53.4451,53.3637,53.4125,44954.0
2018-08-09 11:20:00,65.54,65.55,65.41,65.42,37659.0,53.4044,53.4125,53.2985,53.3066,37659.0
2018-08-09 11:25:00,65.41,65.42,65.29,65.34,84724.0,53.2985,53.3066,53.2007,53.2414,84724.0
2018-08-09 11:30:00,65.34,65.39,65.33,65.36,63029.0,53.2414,53.2822,53.2333,53.2577,63029.0
2018-08-09 11:35:00,65.36,65.37,65.26,65.27,47548.0,53.2577,53.2659,53.1762,53.1844,47548.0
2018-08-09 11:40:00,65.27,65.32,65.21,65.31,81742.0,53.1844,53.2251,53.1355,53.217,81742.0
2018-08-09 11:45:00,65.31,65.41,65.3,65.34,42603.0,53.217,53.2985,53.2088,53.2414,42603.0
2018-08-09 11:50:00,65.35,65.38,65.32,65.36,27741.0,53.2496,53.274,53.2251,53.2577,27741.0
2018-08-09 11:55:00,65.35,65.37,65.31,65.34,28336.0,53.2496,53.2659,53.217,53.2414,28336.0
2018-08-09 12:00:00,65.35,65.4,65.35,65.36,16636.0,53.2496,53.2903,53.2496,53.2577,16636.0
2018-08-09 12:05:00,65.36,65.37,65.3,65.32,36345.0,53.2577,53.2659,53.2088,53.2251,36345.0
2018-08-09 12:10:00,65.31,65.32,65.23,65.24,55939.0,53.217,53.2251,53.1518,53.1599,55939.0
2018-08-09 12:15:00,65.23,65.24,65.18,65.22,54095.0,53.1518,53.1599,53.1111,53.1437,54095.0
2018-08-09 12:20:00,65.22,65.27,65.2,65.26,43473.0,53.1437,53.1844,53.1274,53.1762,43473.0
2018-08-09 12:25:00,65.25,65.25,65.19,65.2,36964.0,53.1681,53.1681,53.1192,53.1274,36964.0
2018-08-09 12:30:00,65.21,65.22,65.18,65.2,47670.0,53.1355,53.1437,53.1111,53.1274,47670.0
2018-08-09 12:35:00,65.21,65.25,65.17,65.23,30882.0,53.1355,53.1681,53.1029,53.1518,30882.0
2018-08-09 12:40:00,65.23,65.36,65.23,65.35,53222.0,53.1518,53.2577,53.1518,53.2496,53222.0
2018-08-09 12:45:00,65.36,65.41,65.35,65.37,35536.0,53.2577,53.2985,53.2496,53.2659,35536.0
2018-08-09 12:50:00,65.37,65.43,65.36,65.39,28970.0,53.2659,53.3148,53.2577,53.2822,28970.0
2018-08-09 12:55:00,65.4,65.4,65.26,65.28,45675.0,53.2903,53.2903,53.1762,53.1925,45675.0
2018-08-09 13:00:00,65.28,65.29,65.26,65.28,26958.0,53.1925,53.2007,53.1762,53.1925,26958.0
2018-08-09 13:05:00,65.27,65.27,65.21,65.24,30602.0,53.1844,53.1844,53.1355,53.1599,30602.0
2018-08-09 13:10:00,65.24,65.29,65.22,65.28,42066.0,53.1599,53.2007,53.1437,53.1925,42066.0
2018-08-09 13:15:00,65.28,65.33,65.26,65.32,55073.0,53.1925,53.2333,53.1762,53.2251,55073.0
2018-08-09 13:20:00,65.32,65.36,65.31,65.34,28371.0,53.2251,53.2577,53.217,53.2414,28371.0
2018-08-09 13:25:00,65.35,65.35,65.31,65.32,35167.0,53.2496,53.2496,53.217,53.2251,35167.0
2018-08-09 13:30:00,65.31,65.34,65.3,65.33,41822.0,53.217,53.2414,53.2088,53.2333,41822.0
2018-08-09 13:35:00,65.33,65.33,65.29,65.29,18477.0,53.2333,53.2333,53.2007,53.2007,18477.0
2018-08-09 13:40:00,65.29,65.36,65.29,65.33,19928.0,53.2007,53.2577,53.2007,53.2333,19928.0
2018-08-09 13:45:00,65.33,65.34,65.25,65.26,25453.0,53.2333,53.2414,53.1681,53.1762,25453.0
2018-08-09 13:50:00,65.26,65.29,65.22,65.28,49817.0,53.1762,53.2007,53.1437,53.1925,49817.0
2018-08-09 13:55:00,65.28,65.28,65.23,65.23,30399.0,53.1925,53.1925,53.1518,53.1518,30399.0
2018-08-09 14:00:00,65.23,65.24,65.2,65.21,46354.0,53.1518,53.1599,53.1274,53.1355,46354.0
2018-08-09 14:05:00,65.21,65.23,65.2,65.21,28251.0,53.1355,53.1518,53.1274,53.1355,28251.0
2018-08-09 14:10:00,65.2,65.22,65.14,65.15,54373.0,53.1274,53.1437,53.0785,53.0866,54373.0
2018-08-09 14:15:00,65.15,65.19,65.12,65.17,46408.0,53.0866,53.1192,53.0622,53.1029,46408.0
2018-08-09 14:20:00,65.17,65.27,65.17,65.23,50876.0,53.1029,53.1844,53.1029,53.1518,50876.0
2018-08-09 14:25:00,65.24,65.25,65.2,65.23,48734.0,53.1599,53.1681,53.1274,53.1518,48734.0
2018-08-09 14:30:00,65.23,65.33,65.23,65.33,51779.0,53.1518,53.2333,53.1518,53.2333,51779.0
2018-08-09 14:35:00,65.32,65.35,65.32,65.35,42259.0,53.2251,53.2496,53.2251,53.2496,42259.0
2018-08-09 14:40:00,65.34,65.35,65.28,65.28,45368.0,53.2414,53.2496,53.1925,53.1925,45368.0
2018-08-09 14:45:00,65.28,65.3,65.26,65.27,35670.0,53.1925,53.2088,53.1762,53.1844,35670.0
2018-08-09 14:50:00,65.27,65.27,65.2,65.24,39452.0,53.1844,53.1844,53.1274,53.1599,39452.0
2018-08-09 14:55:00,65.23,65.31,65.23,65.3,29096.0,53.1518,53.217,53.1518,53.2088,29096.0
2018-08-09 15:00:00,65.3,65.32,65.29,65.29,25194.0,53.2088,53.2251,53.2007,53.2007,25194.0
2018-08-09 15:05:00,65.3,65.35,65.29,65.32,49623.0,53.2088,53.2496,53.2007,53.2251,49623.0
2018-08-09 15:10:00,65.31,65.36,65.31,65.35,39987.0,53.217,53.2577,53.217,53.2496,39987.0
2018-08-09 15:15:00,65.36,65.4,65.34,65.4,35814.0,53.2577,53.2903,53.2414,53.2903,35814.0
2018-08-09 15:20:00,65.39,65.4,65.36,65.37,41328.0,53.2822,53.2903,53.2577,53.2659,41328.0
2018-08-09 15:25:00,65.37,65.37,65.32,65.35,41411.0,53.2659,53.2659,53.2251,53.2496,41411.0
2018-08-09 15:30:00,65.35,65.39,65.33,65.38,52321.0,53.2496,53.2822,53.2333,53.274,52321.0
2018-08-09 15:35:00,65.38,65.4,65.33,65.34,63877.0,53.274,53.2903,53.2333,53.2414,63877.0
2018-08-09 15:40:00,65.34,65.4,65.33,65.39,52429.0,53.2414,53.2903,53.2333,53.2822,52429.0
2018-08-09 15:45:00,65.39,65.4,65.29,65.3,171141.0,53.2822,53.2903,53.2007,53.2088,171141.0
2018-08-09 15:50:00,65.31,65.34,65.29,65.32,119774.0,53.217,53.2414,53.2007,53.2251,119774.0
2018-08-09 15:55:00,65.32,65.41,65.31,65.4,324917.0,53.2251,53.2985,53.217,53.2903,324917.0
2018-08-10 09:30:00,65.36,65.41,65.1,65.28,125864.0,53.2577,53.2985,53.0459,53.1925,125864.0
2018-08-10 09:35:00,65.28,65.4,65.02,65.02,66760.0,53.1925,53.2903,52.9807,52.9807,66760.0
2018-08-10 09:40:00,65.03,65.05,64.88,65.04,121901.0,52.9888,53.0051,52.8666,52.997,121901.0
2018-08-10 09:45:00,65.05,65.22,65.05,65.17,63210.0,53.0051,53.1437,53.0051,53.1029,63210.0
2018-08-10 09:50:00,65.19,65.32,65.19,65.25,39040.0,53.1192,53.2251,53.1192,53.1681,39040.0
2018-08-10 09:55:00,65.27,65.29,65.15,65.2,30790.0,53.1844,53.2007,53.0866,53.1274,30790.0
2018-08-10 10:00:00,65.18,65.25,65.09,65.18,37695.0,53.1111,53.1681,53.0377,53.1111,37695.0
2018-08-10 10:05:00,65.18,65.29,65.13,65.27,43225.0,53.1111,53.2007,53.0703,53.1844,43225.0
2018-08-10 10:10:00,65.28,65.4,65.28,65.33,72454.0,53.1925,53.2903,53.1925,53.2333,72454.0
2018-08-10 10:15:00,65.34,65.4,65.29,65.38,33878.0,53.2414,53.2903,53.2007,53.274,33878.0
2018-08-10 10:20:00,65.37,65.39,65.3,65.37,35440.0,53.2659,53.2822,53.2088,53.2659,35440.0
2018-08-10 10:25:00,65.36,65.36,65.2,65.25,46511.0,53.2577,53.2577,53.1274,53.1681,46511.0
2018-08-10 10:30:00,65.26,65.39,65.26,65.39,45803.0,53.1762,53.2822,53.1762,53.2822,45803.0
2018-08-10 10:35:00,65.39,65.4,65.33,65.37,49137.0,53.2822,53.2903,53.2333,53.2659,49137.0
2018-08-10 10:40:00,65.37,65.41,65.34,65.37,55471.0,53.2659,53.2985,53.2414,53.2659,55471.0
2018-08-10 10:45:00,65.37,65.53,65.34,65.51,76151.0,53.2659,53.3963,53.2414,53.38,76151.0
2018-08-10 10:50:00,65.51,65.51,65.44,65.49,30492.0,53.38,53.38,53.3229,53.3637,30492.0
2018-08-10 10:55:00,65.5,65.67,65.5,65.63,79843.0,53.3718,53.5103,53.3718,53.4777,79843.0
2018-08-10 11:00:00,65.64,65.7,65.54,65.7,57636.0,53.4859,53.5348,53.4044,53.5348,57636.0
2018-08-10 11:05:00,65.69,65.7,65.58,65.6,34755.0,53.5266,53.5348,53.437,53.4533,34755.0
2018-08-10 11:10:00,65.6,65.6,65.45,65.49,32177.0,53.4533,53.4533,53.3311,53.3637,32177.0
2018-08-10 11:15:00,65.49,65.53,65.46,65.51,66395.0,53.3637,53.3963,53.3392,53.38,66395.0
2018-08-10 11:20:00,65.51,65.59,65.5,65.56,42496.0,53.38,53.4451,53.3718,53.4207,42496.0
2018-08-10 11:25:00,65.56,65.57,65.52,65.53,56391.0,53.4207,53.4288,53.3881,53.3963,56391.0
2018-08-10 11:30:00,65.53,65.79,65.53,65.78,62752.0,53.3963,53.6081,53.3963,53.6,62752.0
2018-08-10 11:35:00,65.79,65.83,65.75,65.81,49490.0,53.6081,53.6407,53.5755,53.6244,49490.0
2018-08-10 11:40:00,65.81,65.84,65.75,65.81,45241.0,53.6244,53.6489,53.5755,53.6244,45241.0
2018-08-10 11:45:00,65.82,65.87,65.73,65.75,45047.0,53.6326,53.6733,53.5592,53.5755,45047.0
2018-08-10 11:50:00,65.75,65.81,65.73,65.81,24928.0,53.5755,53.6244,53.5592,53.6244,24928.0
2018-08-10 11:55:00,65.8,65.85,65.74,65.74,30685.0,53.6163,53.657,53.5674,53.5674,30685.0
2018-08-10 12:00:00,65.73,65.78,65.68,65.78,14229.0,53.5592,53.6,53.5185,53.6,14229.0
2018-08-10 12:05:00,65.79,65.8,65.74,65.77,14039.0,53.6081,53.6163,53.5674,53.5918,14039.0
2018-08-10 12:10:00,65.78,65.79,65.75,65.78,16655.0,53.6,53.6081,53.5755,53.6,16655.0
2018-08-10 12:15:00,65.79,65.86,65.77,65.82,33114.0,53.6081,53.6651,53.5918,53.6326,33114.0
2018-08-10 12:20:00,65.83,65.83,65.76,65.78,21717.0,53.6407,53.6407,53.5837,53.6,21717.0
2018-08-10 12:25:00,65.79,65.8,65.74,65.78,34775.0,53.6081,53.6163,53.5674,53.6,34775.0
2018-08-10 12:30:00,65.8,65.8,65.74,65.75,18910.0,53.6163,53.6163,53.5674,53.5755,18910.0
2018-08-10 12:35:00,65.76,65.76,65.66,65.71,38953.0,53.5837,53.5837,53.5022,53.5429,38953.0
2018-08-10 12:40:00,65.72,65.76,65.71,65.75,24355.0,53.5511,53.5837,53.5429,53.5755,24355.0
2018-08-10 12:45:00,65.76,65.83,65.76,65.83,22236.0,53.5837,53.6407,53.5837,53.6407,22236.0
2018-08-10 12:50:00,65.81,65.82,65.71,65.73,56623.0,53.6244,53.6326,53.5429,53.5592,56623.0
2018-08-10 12:55:00,65.72,65.75,65.71,65.74,19541.0,53.5511,53.5755,53.5429,53.5674,19541.0
2018-08-10 13:00:00,65.74,65.76,65.68,65.69,27010.0,53.5674,53.5837,53.5185,53.5266,27010.0
2018-08-10 13:05:00,65.68,65.74,65.66,65.73,19474.0,53.5185,53.5674,53.5022,53.5592,19474.0
2018-08-10 13:10:00,65.73,65.91,65.73,65.91,44954.0,53.5592,53.7059,53.5592,53.7059,44954.0
2018-08-10 13:15:00,65.9,65.96,65.88,65.88,35867.0,53.6977,53.7466,53.6814,53.6814,35867.0
2018-08-10 13:20:00,65.87,66.05,65.87,65.97,65111.0,53.6733,53.82,53.6733,53.7548,65111.0
2018-08-10 13:25:00,65.97,66.0,65.93,65.98,31333.0,53.7548,53.7792,53.7222,53.7629,31333.0
2018-08-10 13:30:00,65.98,66.05,65.97,66.04,38004.0,53.7629,53.82,53.7548,53.8118,38004.0
2018-08-10 13:35:00,66.04,66.05,65.96,65.97,32673.0,53.8118,53.82,53.7466,53.7548,32673.0
2018-08-10 13:40:00,65.98,65.99,65.9,65.94,26421.0,53.7629,53.7711,53.6977,53.7303,26421.0
2018-08-10 13:45:00,65.95,65.98,65.93,65.97,32987.0,53.7385,53.7629,53.7222,53.7548,32987.0
2018-08-10 13:50:00,65.96,65.98,65.92,65.95,22157.0,53.7466,53.7629,53.714,53.7385,22157.0
2018-08-10 13:55:00,65.96,66.01,65.95,66.0,30606.0,53.7466,53.7874,53.7385,53.7792,30606.0
2018-08-10 14:00:00,66.0,66.02,65.96,65.98,24929.0,53.7792,53.7955,53.7466,53.7629,24929.0
2018-08-10 14:05:00,65.99,66.01,65.96,66.0,36875.0,53.7711,53.7874,53.7466,53.7792,36875.0
2018-08-10 14:10:00,66.0,66.04,65.98,66.03,29896.0,53.7792,53.8118,53.7629,53.8037,29896.0
2018-08-10 14:15:00,66.02,66.03,65.98,66.03,22809.0,53.7955,53.8037,53.7629,53.8037,22809.0
2018-08-10 14:20:00,66.03,66.06,65.99,66.02,42451.0,53.8037,53.8281,53.7711,53.7955,42451.0
2018-08-10 14:25:00,66.01,66.02,65.88,65.89,55259.0,53.7874,53.7955,53.6814,53.6896,55259.0
2018-08-10 14:30:00,65.89,65.95,65.89,65.92,31918.0,53.6896,53.7385,53.6896,53.714,31918.0
2018-08-10 14:35:00,65.91,65.95,65.9,65.93,29280.0,53.7059,53.7385,53.6977,53.7222,29280.0
2018-08-10 14:40:00,65.92,65.93,65.87,65.89,32297.0,53.714,53.7222,53.6733,53.6896,32297.0
2018-08-10 14:45:00,65.89,65.9,65.81,65.81,28085.0,53.6896,53.6977,53.6244,53.6244,28085.0
2018-08-10 14:50:00,65.82,65.86,65.8,65.82,31934.0,53.6326,53.6651,53.6163,53.6326,31934.0
2018-08-10 14:55:00,65.82,65.84,65.8,65.81,31059.0,53.6326,53.6489,53.6163,53.6244,31059.0
2018-08-10 15:00:00,65.81,65.81,65.7,65.75,28065.0,53.6244,53.6244,53.5348,53.5755,28065.0
2018-08-10 15:05:00,65.75,65.8,65.71,65.78,29465.0,53.5755,53.6163,53.5429,53.6,29465.0
2018-08-10 15:10:00,65.78,65.8,65.74,65.78,40939.0,53.6,53.6163,53.5674,53.6,40939.0
2018-08-10 15:15:00,65.77,65.92,65.77,65.92,29945.0,53.5918,53.714,53.5918,53.714,29945.0
2018-08-10 15:20:00,65.92,66.05,65.92,65.96,70246.0,53.714,53.82,53.714,53.7466,70246.0
2018-08-10 15:25:00,65.96,66.04,65.89,65.9,63466.0,53.7466,53.8118,53.6896,53.6977,63466.0
2018-08-10 15:30:00,65.9,65.92,65.86,65.89,77691.0,53.6977,53.714,53.6651,53.6896,77691.0
2018-08-10 15:35:00,65.89,65.96,65.87,65.95,45363.0,53.6896,53.7466,53.6733,53.7385,45363.0
2018-08-10 15:40:00,65.94,65.94,65.86,65.9,58918.0,53.7303,53.7303,53.6651,53.6977,58918.0
2018-08-10 15:45:00,65.89,65.99,65.88,65.94,113178.0,53.6896,53.7711,53.6814,53.7303,113178.0
2018-08-10 15:50:00,65.94,66.09,65.93,66.06,132652.0,53.7303,53.8526,53.7222,53.8281,132652.0
2018-08-10 15:55:00,66.06,66.1,65.96,66.05,320893.0,53.8281,53.8607,53.7466,53.82,320893.0
2018-08-13 09:30:00,65.95,66.04,65.78,65.84,57317.0,53.7385,53.8118,53.6,53.6489,57317.0
2018-08-13 09:35:00,65.84,65.95,65.55,65.55,36583.0,53.6489,53.7385,53.4125,53.4125,36583.0
2018-08-13 09:40:00,65.57,65.69,65.57,65.65,31568.0,53.4288,53.5266,53.4288,53.494,31568.0
2018-08-13 09:45:00,65.65,65.72,65.63,65.68,33161.0,53.494,53.5511,53.4777,53.5185,33161.0
2018-08-13 09:50:00,65.68,65.7,65.52,65.55,23307.0,53.5185,53.5348,53.3881,53.4125,23307.0
2018-08-13 09:55:00,65.54,65.55,65.38,65.42,36819.0,53.4044,53.4125,53.274,53.3066,36819.0
2018-08-13 10:00:00,65.42,65.44,65.34,65.44,21614.0,53.3066,53.3229,53.2414,53.3229,21614.0
2018-08-13 10:05:00,65.46,65.55,65.39,65.55,53906.0,53.3392,53.4125,53.2822,53.4125,53906.0
2018-08-13 10:10:00,65.54,65.56,65.38,65.39,29906.0,53.4044,53.4207,53.274,53.2822,29906.0
2018-08-13 10:15:00,65.39,65.5,65.35,65.48,44487.0,53.2822,53.3718,53.2496,53.3555,44487.0
2018-08-13 10:20:00,65.48,65.53,65.47,65.48,23145.0,53.3555,53.3963,53.3474,53.3555,23145.0
2018-08-13 10:25:00,65.49,65.53,65.47,65.51,16030.0,53.3637,53.3963,53.3474,53.38,16030.0
2018-08-13 10:30:00,65.52,65.59,65.5,65.55,35453.0,53.3881,53.4451,53.3718,53.4125,35453.0
2018-08-13 10:35:00,65.55,65.57,65.51,65.55,25517.0,53.4125,53.4288,53.38,53.4125,25517.0
2018-08-13 10:40:00,65.55,65.58,65.51,65.57,23463.0,53.4125,53.437,53.38,53.4288,23463.0
2018-08-13 10:45:00,65.57,65.62,65.47,65.51,22831.0,53.4288,53.4696,53.3474,53.38,22831.0
2018-08-13 10:50:00,65.51,65.53,65.34,65.34,55349.0,53.38,53.3963,53.2414,53.2414,55349.0
2018-08-13 10:55:00,65.35,65.37,65.2,65.27,91823.0,53.2496,53.2659,53.1274,53.1844,91823.0
2018-08-13 11:00:00,65.27,65.38,65.25,65.3,47512.0,53.1844,53.274,53.1681,53.2088,47512.0
2018-08-13 11:05:00,65.31,65.33,65.19,65.2,43633.0,53.217,53.2333,53.1192,53.1274,43633.0
2018-08-13 11:10:00,65.18,65.19,65.09,65.15,39673.0,53.1111,53.1192,53.0377,53.0866,39673.0
2018-08-13 11:15:00,65.12,65.13,65.01,65.02,54553.0,53.0622,53.0703,52.9725,52.9807,54553.0
2018-08-13 11:20:00,65.02,65.03,64.94,65.0,56221.0,52.9807,52.9888,52.9155,52.9644,56221.0
2018-08-13 11:25:00,65.0,65.09,64.99,65.05,23831.0,52.9644,53.0377,52.9562,53.0051,23831.0
2018-08-13 11:30:00,65.04,65.08,64.98,65.07,34264.0,52.997,53.0296,52.9481,53.0214,34264.0
2018-08-13 11:35:00,65.07,65.07,65.02,65.03,15232.0,53.0214,53.0214,52.9807,52.9888,15232.0
2018-08-13 11:40:00,65.03,65.06,65.03,65.03,19790.0,52.9888,53.0133,52.9888,52.9888,19790.0
2018-08-13 11:45:00,65.03,65.07,65.0,65.01,19235.0,52.9888,53.0214,52.9644,52.9725,19235.0
2018-08-13 11:50:00,65.02,65.02,64.91,64.92,32927.0,52.9807,52.9807,52.8911,52.8992,32927.0
2018-08-13 11:55:00,64.92,65.02,64.89,64.94,45628.0,52.8992,52.9807,52.8748,52.9155,45628.0
2018-08-13 12:00:00,64.95,64.95,64.88,64.92,29431.0,52.9236,52.9236,52.8666,52.8992,29431.0
2018-08-13 12:05:00,64.92,65.0,64.89,64.98,35865.0,52.8992,52.9644,52.8748,52.9481,35865.0
2018-08-13 12:10:00,64.97,65.01,64.94,65.01,52857.0,52.9399,52.9725,52.9155,52.9725,52857.0
2018-08-13 12:15:00,65.0,65.01,64.96,65.0,38617.0,52.9644,52.9725,52.9318,52.9644,38617.0
2018-08-13 12:20:00,64.99,65.02,64.97,65.0,55752.0,52.9562,52.9807,52.9399,52.9644,55752.0
2018-08-13 12:25:00,65.01,65.01,64.88,64.92,85720.0,52.9725,52.9725,52.8666,52.8992,85720.0
2018-08-13 12:30:00,64.92,64.94,64.9,64.91,45253.0,52.8992,52.9155,52.8829,52.8911,45253.0
2018-08-13 12:35:00,64.91,64.91,64.83,64.86,25140.0,52.8911,52.8911,52.8259,52.8503,25140.0
2018-08-13 12:40:00,64.86,64.9,64.83,64.86,26646.0,52.8503,52.8829,52.8259,52.8503,26646.0
2018-08-13 12:45:00,64.86,64.86,64.8,64.81,46962.0,52.8503,52.8503,52.8014,52.8096,46962.0
2018-08-13 12:50:00,64.81,64.83,64.73,64.76,40939.0,52.8096,52.8259,52.7444,52.7688,40939.0
2018-08-13 12:55:00,64.75,64.77,64.73,64.75,33493.0,52.7607,52.777,52.7444,52.7607,33493.0
2018-08-13 13:00:00,64.76,64.76,64.7,64.73,35318.0,52.7688,52.7688,52.7199,52.7444,35318.0
2018-08-13 13:05:00,64.72,64.76,64.7,64.72,22955.0,52.7362,52.7688,52.7199,52.7362,22955.0
2018-08-13 13:10:00,64.73,64.81,64.72,64.8,48036.0,52.7444,52.8096,52.7362,52.8014,48036.0
2018-08-13 13:15:00,64.79,64.98,64.79,64.94,53468.0,52.7933,52.9481,52.7933,52.9155,53468.0
2018-08-13 13:20:00,64.93,64.94,64.88,64.89,19835.0,52.9074,52.9155,52.8666,52.8748,19835.0
2018-08-13 13:25:00,64.89,64.91,64.87,64.9,23984.0,52.8748,52.8911,52.8585,52.8829,23984.0
2018-08-13 13:30:00,64.9,64.95,64.88,64.93,19173.0,52.8829,52.9236,52.8666,52.9074,19173.0
2018-08-13 13:35:00,64.93,64.93,64.83,64.84,17929.0,52.9074,52.9074,52.8259,52.834,17929.0
2018-08-13 13:40:00,64.85,64.88,64.81,64.82,21836.0,52.8422,52.8666,52.8096,52.8177,21836.0
2018-08-13 13:45:00,64.81,64.85,64.79,64.82,26145.0,52.8096,52.8422,52.7933,52.8177,26145.0
2018-08-13 13:50:00,64.81,64.9,64.81,64.87,20780.0,52.8096,52.8829,52.8096,52.8585,20780.0
2018-08-13 13:55:00,64.88,64.95,64.88,64.94,17194.0,52.8666,52.9236,52.8666,52.9155,17194.0
2018-08-13 14:00:00,64.94,65.01,64.92,65.01,64996.0,52.9155,52.9725,52.8992,52.9725,64996.0
2018-08-13 14:05:00,65.0,65.03,64.99,64.99,24944.0,52.9644,52.9888,52.9562,52.9562,24944.0
2018-08-13 14:10:00,64.98,65.12,64.97,65.12,56112.0,52.9481,53.0622,52.9399,53.0622,56112.0
2018-08-13 14:15:00,65.11,65.21,65.1,65.2,28485.0,53.054,53.1355,53.0459,53.1274,28485.0
2018-08-13 14:20:00,65.2,65.24,65.15,65.2,41129.0,53.1274,53.1599,53.0866,53.1274,41129.0
2018-08-13 14:25:00,65.2,65.29,65.18,65.28,24515.0,53.1274,53.2007,53.1111,53.1925,24515.0
2018-08-13 14:30:00,65.29,65.34,65.27,65.27,42184.0,53.2007,53.2414,53.1844,53.1844,42184.0
2018-08-13 14:35:00,65.26,65.27,65.15,65.22,53140.0,53.1762,53.1844,53.0866,53.1437,53140.0
2018-08-13 14:40:00,65.21,65.26,65.2,65.23,32659.0,53.1355,53.1762,53.1274,53.1518,32659.0
2018-08-13 14:45:00,65.23,65.31,65.22,65.29,21911.0,53.1518,53.217,53.1437,53.2007,21911.0
2018-08-13 14:50:00,65.28,65.29,65.17,65.2,41611.0,53.1925,53.2007,53.1029,53.1274,41611.0
2018-08-13 14:55:00,65.21,65.25,65.17,65.21,29859.0,53.1355,53.1681,53.1029,53.1355,29859.0
2018-08-13 15:00:00,65.2,65.2,65.11,65.17,37880.0,53.1274,53.1274,53.054,53.1029,37880.0
2018-08-13 15:05:00,65.17,65.2,65.13,65.14,20944.0,53.1029,53.1274,53.0703,53.0785,20944.0
2018-08-13 15:10:00,65.14,65.22,65.13,65.17,30404.0,53.0785,53.1437,53.0703,53.1029,30404.0
2018-08-13 15:15:00,65.17,65.19,65.09,65.09,33123.0,53.1029,53.1192,53.0377,53.0377,33123.0
2018-08-13 15:20:00,65.1,65.12,65.05,65.07,34208.0,53.0459,53.0622,53.0051,53.0214,34208.0
2018-08-13 15:25:00,65.07,65.1,65.02,65.05,44367.0,53.0214,53.0459,52.9807,53.0051,44367.0
2018-08-13 15:30:00,65.04,65.08,65.02,65.03,38249.0,52.997,53.0296,52.9807,52.9888,38249.0
2018-08-13 15:35:00,65.03,65.07,65.0,65.04,47821.0,52.9888,53.0214,52.9644,52.997,47821.0
2018-08-13 15:40:00,65.04,65.11,64.98,65.09,73632.0,52.997,53.054,52.9481,53.0377,73632.0
2018-08-13 15:45:00,65.08,65.08,64.94,64.94,110074.0,53.0296,53.0296,52.9155,52.9155,110074.0
2018-08-13 15:50:00,64.93,65.01,64.92,64.97,103165.0,52.9074,52.9725,52.8992,52.9399,103165.0
2018-08-13 15:55:00,64.98,65.02,64.93,64.96,301896.0,52.9481,52.9807,52.9074,52.9318,301896.0
2018-08-14 09:30:00,65.28,65.48,65.24,65.43,106549.0,53.1925,53.3555,53.1599,53.3148,106549.0
2018-08-14 09:35:00,65.42,65.48,65.31,65.41,52440.0,53.3066,53.3555,53.217,53.2985,52440.0
2018-08-14 09:40:00,65.38,65.74,65.36,65.68,127157.0,53.274,53.5674,53.2577,53.5185,127157.0
2018-08-14 09:45:00,65.68,65.74,65.5,65.59,55071.0,53.5185,53.5674,53.3718,53.4451,55071.0
2018-08-14 09:50:00,65.58,65.58,65.37,65.51,46454.0,53.437,53.437,53.2659,53.38,46454.0
2018-08-14 09:55:00,65.52,65.58,65.45,65.46,40773.0,53.3881,53.437,53.3311,53.3392,40773.0
2018-08-14 10:00:00,65.46,65.47,65.31,65.35,50821.0,53.3392,53.3474,53.217,53.2496,50821.0
2018-08-14 10:05:00,65.34,65.5,65.33,65.41,155978.0,53.2414,53.3718,53.2333,53.2985,155978.0
2018-08-14 10:10:00,65.4,65.47,65.31,65.32,49460.0,53.2903,53.3474,53.217,53.2251,49460.0
2018-08-14 10:15:00,65.31,65.32,65.21,65.23,43374.0,53.217,53.2251,53.1355,53.1518,43374.0
2018-08-14 10:20:00,65.22,65.25,65.14,65.23,88700.0,53.1437,53.1681,53.0785,53.1518,88700.0
2018-08-14 10:25:00,65.23,65.36,65.21,65.31,35179.0,53.1518,53.2577,53.1355,53.217,35179.0
2018-08-14 10:30:00,65.3,65.32,65.2,65.21,26300.0,53.2088,53.2251,53.1274,53.1355,26300.0
2018-08-14 10:35:00,65.21,65.25,65.17,65.23,24715.0,53.1355,53.1681,53.1029,53.1518,24715.0
2018-08-14 10:40:00,65.24,65.37,65.18,65.36,38283.0,53.1599,53.2659,53.1111,53.2577,38283.0
2018-08-14 10:45:00,65.35,65.51,65.32,65.5,33710.0,53.2496,53.38,53.2251,53.3718,33710.0
2018-08-14 10:50:00,65.48,65.57,65.46,65.46,43066.0,53.3555,53.4288,53.3392,53.3392,43066.0
2018-08-14 10:55:00,65.46,65.47,65.26,65.29,54439.0,53.3392,53.3474,53.1762,53.2007,54439.0
2018-08-14 11:00:00,65.3,65.41,65.24,65.38,50559.0,53.2088,53.2985,53.1599,53.274,50559.0
2018-08-14 11:05:00,65.39,65.39,65.18,65.19,31899.0,53.2822,53.2822,53.1111,53.1192,31899.0
2018-08-14 11:10:00,65.19,65.2,65.07,65.12,38836.0,53.1192,53.1274,53.0214,53.0622,38836.0
2018-08-14 11:15:00,65.12,65.15,64.97,64.97,37135.0,53.0622,53.0866,52.9399,52.9399,37135.0
2018-08-14 11:20:00,64.97,65.07,64.96,65.02,29720.0,52.9399,53.0214,52.9318,52.9807,29720.0
2018-08-14 11:25:00,65.01,65.06,65.0,65.02,61380.0,52.9725,53.0133,52.9644,52.9807,61380.0
2018-08-14 11:30:00,65.02,65.08,64.97,65.08,64789.0,52.9807,53.0296,52.9399,53.0296,64789.0
2018-08-14 11:35:00,65.08,65.11,65.03,65.08,22767.0,53.0296,53.054,52.9888,53.0296,22767.0
2018-08-14 11:40:00,65.08,65.16,65.08,65.1,45640.0,53.0296,53.0948,53.0296,53.0459,45640.0
2018-08-14 11:45:00,65.1,65.17,65.08,65.12,55214.0,53.0459,53.1029,53.0296,53.0622,55214.0
2018-08-14 11:50:00,65.11,65.16,65.06,65.14,64474.0,53.054,53.0948,53.0133,53.0785,64474.0
2018-08-14 11:55:00,65.14,65.14,65.01,65.02,24952.0,53.0785,53.0785,52.9725,52.9807,24952.0
2018-08-14 12:00:00,65.05,65.14,65.04,65.11,35238.0,53.0051,53.0785,52.997,53.054,35238.0
2018-08-14 12:05:00,65.1,65.11,65.04,65.04,55674.0,53.0459,53.054,52.997,52.997,55674.0
2018-08-14 12:10:00,65.03,65.04,64.96,65.01,40284.0,52.9888,52.997,52.9318,52.9725,40284.0
2018-08-14 12:15:00,65.01,65.05,64.96,65.04,31072.0,52.9725,53.0051,52.9318,52.997,31072.0
2018-08-14 12:20:00,65.04,65.08,64.98,65.08,25542.0,52.997,53.0296,52.9481,53.0296,25542.0
2018-08-14 12:25:00,65.07,65.1,65.02,65.09,19444.0,53.0214,53.0459,52.9807,53.0377,19444.0
2018-08-14 12:30:00,65.1,65.1,65.02,65.03,12171.0,53.0459,53.0459,52.9807,52.9888,12171.0
2018-08-14 12:35:00,65.04,65.04,65.0,65.01,13307.0,52.997,52.997,52.9644,52.9725,13307.0
2018-08-14 12:40:00,65.0,65.02,64.94,64.94,24278.0,52.9644,52.9807,52.9155,52.9155,24278.0
2018-08-14 12:45:00,64.95,65.01,64.9,64.9,31144.0,52.9236,52.9725,52.8829,52.8829,31144.0
2018-08-14 12:50:00,64.91,64.96,64.86,64.91,33680.0,52.8911,52.9318,52.8503,52.8911,33680.0
2018-08-14 12:55:00,64.92,64.97,64.89,64.93,28639.0,52.8992,52.9399,52.8748,52.9074,28639.0
2018-08-14 13:00:00,64.94,64.98,64.92,64.97,27480.0,52.9155,52.9481,52.8992,52.9399,27480.0
2018-08-14 13:05:00,64.96,64.96,64.9,64.94,13215.0,52.9318,52.9318,52.8829,52.9155,13215.0
2018-08-14 13:10:00,64.94,64.94,64.88,64.93,18716.0,52.9155,52.9155,52.8666,52.9074,18716.0
2018-08-14 13:15:00,64.93,64.97,64.93,64.95,20886.0,52.9074,52.9399,52.9074,52.9236,20886.0
2018-08-14 13:20:00,64.95,65.11,64.95,65.11,55014.0,52.9236,53.054,52.9236,53.054,55014.0
2018-08-14 13:25:00,65.1,65.1,65.02,65.09,37825.0,53.0459,53.0459,52.9807,53.0377,37825.0
2018-08-14 13:30:00,65.1,65.13,65.06,65.1,40877.0,53.0459,53.0703,53.0133,53.0459,40877.0
2018-08-14 13:35:00,65.1,65.11,65.05,65.06,12271.0,53.0459,53.054,53.0051,53.0133,12271.0
2018-08-14 13:40:00,65.06,65.09,65.05,65.07,14949.0,53.0133,53.0377,53.0051,53.0214,14949.0
2018-08-14 13:45:00,65.06,65.06,65.02,65.04,20698.0,53.0133,53.0133,52.9807,52.997,20698.0
2018-08-14 13:50:00,65.04,65.07,65.03,65.06,24898.0,52.997,53.0214,52.9888,53.0133,24898.0
2018-08-14 13:55:00,65.07,65.14,65.07,65.12,33237.0,53.0214,53.0785,53.0214,53.0622,33237.0
2018-08-14 14:00:00,65.12,65.13,65.08,65.1,26144.0,53.0622,53.0703,53.0296,53.0459,26144.0
2018-08-14 14:05:00,65.09,65.11,65.08,65.1,18214.0,53.0377,53.054,53.0296,53.0459,18214.0
2018-08-14 14:10:00,65.09,65.11,65.05,65.05,18309.0,53.0377,53.054,53.0051,53.0051,18309.0
2018-08-14 14:15:00,65.06,65.07,65.01,65.03,23337.0,53.0133,53.0214,52.9725,52.9888,23337.0
2018-08-14 14:20:00,65.03,65.03,64.95,65.0,23190.0,52.9888,52.9888,52.9236,52.9644,23190.0
2018-08-14 14:25:00,65.0,65.02,64.98,65.01,27046.0,52.9644,52.9807,52.9481,52.9725,27046.0
2018-08-14 14:30:00,65.01,65.02,64.97,64.98,15585.0,52.9725,52.9807,52.9399,52.9481,15585.0
2018-08-14 14:35:00,64.98,65.01,64.97,65.01,20728.0,52.9481,52.9725,52.9399,52.9725,20728.0
2018-08-14 14:40:00,65.0,65.05,64.96,65.05,20659.0,52.9644,53.0051,52.9318,53.0051,20659.0
2018-08-14 14:45:00,65.04,65.05,64.98,65.01,32652.0,52.997,53.0051,52.9481,52.9725,32652.0
2018-08-14 14:50:00,65.01,65.06,64.99,65.05,14462.0,52.9725,53.0133,52.9562,53.0051,14462.0
2018-08-14 14:55:00,65.05,65.07,64.98,64.99,38777.0,53.0051,53.0214,52.9481,52.9562,38777.0
2018-08-14 15:00:00,64.99,65.03,64.95,65.01,30376.0,52.9562,52.9888,52.9236,52.9725,30376.0
2018-08-14 15:05:00,65.02,65.04,64.99,65.0,31693.0,52.9807,52.997,52.9562,52.9644,31693.0
2018-08-14 15:10:00,65.0,65.06,65.0,65.05,32580.0,52.9644,53.0133,52.9644,53.0051,32580.0
2018-08-14 15:15:00,65.06,65.1,65.03,65.1,38642.0,53.0133,53.0459,52.9888,53.0459,38642.0
2018-08-14 15:20:00,65.09,65.11,65.03,65.11,52981.0,53.0377,53.054,52.9888,53.054,52981.0
2018-08-14 15:25:00,65.1,65.1,64.99,65.0,36819.0,53.0459,53.0459,52.9562,52.9644,36819.0
2018-08-14 15:30:00,64.99,65.01,64.94,65.0,53345.0,52.9562,52.9725,52.9155,52.9644,53345.0
2018-08-14 15:35:00,65.0,65.01,64.92,64.98,42542.0,52.9644,52.9725,52.8992,52.9481,42542.0
2018-08-14 15:40:00,64.98,64.98,64.9,64.95,52215.0,52.9481,52.9481,52.8829,52.9236,52215.0
2018-08-14 15:45:00,64.94,64.98,64.92,64.92,55474.0,52.9155,52.9481,52.8992,52.8992,55474.0
2018-08-14 15:50:00,64.93,64.94,64.89,64.92,80662.0,52.9074,52.9155,52.8748,52.8992,80662.0
2018-08-14 15:55:00,64.92,64.93,64.78,64.86,373972.0,52.8992,52.9074,52.7851,52.8503,373972.0
2018-08-15 09:30:00,64.32,64.36,63.73,63.76,215409.0,52.4103,52.4429,51.9295,51.954,215409.0
2018-08-15 09:35:00,63.73,63.78,63.45,63.52,152400.0,51.9295,51.9703,51.7014,51.7584,152400.0
2018-08-15 09:40:00,63.53,63.58,63.34,63.39,98336.0,51.7666,51.8073,51.6118,51.6525,98336.0
2018-08-15 09:45:00,63.38,63.38,63.09,63.1,106838.0,51.6444,51.6444,51.4081,51.4162,106838.0
2018-08-15 09:50:00,63.09,63.12,62.76,62.87,165812.0,51.4081,51.4325,51.1392,51.2288,165812.0
2018-08-15 09:55:00,62.85,62.92,62.64,62.75,123309.0,51.2125,51.2695,51.0414,51.131,123309.0
2018-08-15 10:00:00,62.74,62.82,62.7,62.72,153964.0,51.1229,51.188,51.0903,51.1066,153964.0
2018-08-15 10:05:00,62.71,62.76,62.5,62.76,203894.0,51.0984,51.1392,50.9273,51.1392,203894.0
2018-08-15 10:10:00,62.75,62.82,62.7,62.72,217619.0,51.131,51.188,51.0903,51.1066,217619.0
2018-08-15 10:15:00,62.71,62.8,62.61,62.76,122525.0,51.0984,51.1717,51.0169,51.1392,122525.0
2018-08-15 10:20:00,62.76,62.78,62.52,62.62,178328.0,51.1392,51.1555,50.9436,51.0251,178328.0
2018-08-15 10:25:00,62.62,62.94,62.53,62.94,122531.0,51.0251,51.2858,50.9517,51.2858,122531.0
2018-08-15 10:30:00,62.93,62.94,62.46,62.5,259930.0,51.2777,51.2858,50.8947,50.9273,259930.0
2018-08-15 10:35:00,62.49,62.67,62.45,62.5,151360.0,50.9191,51.0658,50.8866,50.9273,151360.0
2018-08-15 10:40:00,62.51,62.63,62.44,62.6,142913.0,50.9354,51.0332,50.8784,51.0088,142913.0
2018-08-15 10:45:00,62.61,62.65,62.43,62.45,122259.0,51.0169,51.0495,50.8703,50.8866,122259.0
2018-08-15 10:50:00,62.44,62.45,62.21,62.24,126041.0,50.8784,50.8866,50.691,50.7154,126041.0
2018-08-15 10:55:00,62.24,62.29,62.02,62.03,137270.0,50.7154,50.7562,50.5362,50.5443,137270.0
2018-08-15 11:00:00,62.03,62.09,61.87,62.07,347130.0,50.5443,50.5932,50.4139,50.5769,347130.0
2018-08-15 11:05:00,62.07,62.3,61.82,62.26,177048.0,50.5769,50.7643,50.3732,50.7317,177048.0
2018-08-15 11:10:00,62.28,62.35,62.2,62.29,137385.0,50.748,50.8051,50.6828,50.7562,137385.0
2018-08-15 11:15:00,62.29,62.37,62.23,62.33,95750.0,50.7562,50.8214,50.7073,50.7888,95750.0
2018-08-15 11:20:00,62.33,62.48,62.32,62.35,90100.0,50.7888,50.911,50.7806,50.8051,90100.0
2018-08-15 11:25:00,62.35,62.52,62.35,62.49,99371.0,50.8051,50.9436,50.8051,50.9191,99371.0
2018-08-15 11:30:00,62.51,62.65,62.45,62.63,135798.0,50.9354,51.0495,50.8866,51.0332,135798.0
2018-08-15 11:35:00,62.63,62.83,62.61,62.7,113490.0,51.0332,51.1962,51.0169,51.0903,113490.0
2018-08-15 11:40:00,62.7,62.7,62.53,62.6,77611.0,51.0903,51.0903,50.9517,51.0088,77611.0
2018-08-15 11:45:00,62.59,62.75,62.57,62.7,42130.0,51.0006,51.131,50.9843,51.0903,42130.0
2018-08-15 11:50:00,62.71,62.76,62.59,62.6,37006.0,51.0984,51.1392,51.0006,51.0088,37006.0
2018-08-15 11:55:00,62.59,62.65,62.51,62.54,57741.0,51.0006,51.0495,50.9354,50.9599,57741.0
2018-08-15 12:00:00,62.53,62.62,62.52,62.56,47227.0,50.9517,51.0251,50.9436,50.9762,47227.0
2018-08-15 12:05:00,62.56,62.6,62.42,62.59,101115.0,50.9762,51.0088,50.8621,51.0006,101115.0
2018-08-15 12:10:00,62.6,62.6,62.34,62.36,82070.0,51.0088,51.0088,50.7969,50.8132,82070.0
2018-08-15 12:15:00,62.35,62.45,62.31,62.39,48973.0,50.8051,50.8866,50.7725,50.8377,48973.0
2018-08-15 12:20:00,62.4,62.57,62.37,62.57,68118.0,50.8458,50.9843,50.8214,50.9843,68118.0
2018-08-15 12:25:00,62.57,62.69,62.53,62.64,77334.0,50.9843,51.0821,50.9517,51.0414,77334.0
2018-08-15 12:30:00,62.64,62.83,62.63,62.82,55441.0,51.0414,51.1962,51.0332,51.188,55441.0
2018-08-15 12:35:00,62.82,62.83,62.74,62.77,50723.0,51.188,51.1962,51.1229,51.1473,50723.0
2018-08-15 12:40:00,62.77,62.83,62.73,62.82,32341.0,51.1473,51.1962,51.1147,51.188,32341.0
2018-08-15 12:45:00,62.82,62.85,62.72,62.73,55895.0,51.188,51.2125,51.1066,51.1147,55895.0
2018-08-15 12:50:00,62.74,62.74,62.62,62.69,53673.0,51.1229,51.1229,51.0251,51.0821,53673.0
2018-08-15 12:55:00,62.67,62.69,62.6,62.66,30867.0,51.0658,51.0821,51.0088,51.0577,30867.0
2018-08-15 13:00:00,62.66,62.67,62.58,62.59,47993.0,51.0577,51.0658,50.9925,51.0006,47993.0
2018-08-15 13:05:00,62.6,62.68,62.59,62.66,81960.0,51.0088,51.074,51.0006,51.0577,81960.0
2018-08-15 13:10:00,62.66,62.71,62.66,62.69,37027.0,51.0577,51.0984,51.0577,51.0821,37027.0
2018-08-15 13:15:00,62.69,62.69,62.47,62.47,35912.0,51.0821,51.0821,50.9029,50.9029,35912.0
2018-08-15 13:20:00,62.46,62.55,62.43,62.46,49864.0,50.8947,50.968,50.8703,50.8947,49864.0
2018-08-15 13:25:00,62.47,62.61,62.46,62.6,32039.0,50.9029,51.0169,50.8947,51.0088,32039.0
2018-08-15 13:30:00,62.61,62.63,62.54,62.62,39507.0,51.0169,51.0332,50.9599,51.0251,39507.0
2018-08-15 13:35:00,62.63,62.64,62.58,62.61,48145.0,51.0332,51.0414,50.9925,51.0169,48145.0
2018-08-15 13:40:00,62.61,62.63,62.52,62.53,33157.0,51.0169,51.0332,50.9436,50.9517,33157.0
2018-08-15 13:45:00,62.53,62.54,62.39,62.43,51881.0,50.9517,50.9599,50.8377,50.8703,51881.0
2018-08-15 13:50:00,62.44,62.49,62.42,62.49,32403.0,50.8784,50.9191,50.8621,50.9191,32403.0
2018-08-15 13:55:00,62.49,62.51,62.45,62.5,41978.0,50.9191,50.9354,50.8866,50.9273,41978.0
2018-08-15 14:00:00,62.49,62.56,62.42,62.55,74130.0,50.9191,50.9762,50.8621,50.968,74130.0
2018-08-15 14:05:00,62.54,62.55,62.37,62.4,127404.0,50.9599,50.968,50.8214,50.8458,127404.0
2018-08-15 14:10:00,62.4,62.44,62.33,62.34,66159.0,50.8458,50.8784,50.7888,50.7969,66159.0
2018-08-15 14:15:00,62.34,62.37,62.28,62.32,31743.0,50.7969,50.8214,50.748,50.7806,31743.0
2018-08-15 14:20:00,62.33,62.35,62.26,62.27,57259.0,50.7888,50.8051,50.7317,50.7399,57259.0
2018-08-15 14:25:00,62.28,62.28,62.17,62.24,66926.0,50.748,50.748,50.6584,50.7154,66926.0
2018-08-15 14:30:00,62.24,62.43,62.23,62.43,102012.0,50.7154,50.8703,50.7073,50.8703,102012.0
2018-08-15 14:35:00,62.42,62.56,62.42,62.49,83213.0,50.8621,50.9762,50.8621,50.9191,83213.0
2018-08-15 14:40:00,62.49,62.53,62.48,62.48,97510.0,50.9191,50.9517,50.911,50.911,97510.0
2018-08-15 14:45:00,62.48,62.49,62.37,62.38,63144.0,50.911,50.9191,50.8214,50.8295,63144.0
2018-08-15 14:50:00,62.38,62.45,62.32,62.39,65915.0,50.8295,50.8866,50.7806,50.8377,65915.0
2018-08-15 14:55:00,62.39,62.5,62.38,62.48,65236.0,50.8377,50.9273,50.8295,50.911,65236.0
2018-08-15 15:00:00,62.47,62.56,62.45,62.48,62476.0,50.9029,50.9762,50.8866,50.911,62476.0
2018-08-15 15:05:00,62.48,62.52,62.39,62.39,61181.0,50.911,50.9436,50.8377,50.8377,61181.0
2018-08-15 15:10:00,62.4,62.4,62.31,62.33,56149.0,50.8458,50.8458,50.7725,50.7888,56149.0
2018-08-15 15:15:00,62.33,62.36,62.29,62.29,56310.0,50.7888,50.8132,50.7562,50.7562,56310.0
2018-08-15 15:20:00,62.29,62.32,62.2,62.22,120169.0,50.7562,50.7806,50.6828,50.6991,120169.0
2018-08-15 15:25:00,62.22,62.23,62.13,62.19,137920.0,50.6991,50.7073,50.6258,50.6747,137920.0
2018-08-15 15:30:00,62.2,62.4,62.19,62.38,110730.0,50.6828,50.8458,50.6747,50.8295,110730.0
2018-08-15 15:35:00,62.38,62.41,62.22,62.23,151751.0,50.8295,50.854,50.6991,50.7073,151751.0
2018-08-15 15:40:00,62.22,62.38,62.21,62.36,158849.0,50.6991,50.8295,50.691,50.8132,158849.0
2018-08-15 15:45:00,62.36,62.41,62.31,62.32,156427.0,50.8132,50.854,50.7725,50.7806,156427.0
2018-08-15 15:50:00,62.32,62.34,62.26,62.27,152743.0,50.7806,50.7969,50.7317,50.7399,152743.0
2018-08-15 15:55:00,62.28,62.39,62.25,62.3,617019.0,50.748,50.8377,50.7236,50.7643,617019.0
2018-08-16 09:30:00,62.61,62.89,62.54,62.87,140199.0,51.0169,51.2451,50.9599,51.2288,140199.0
2018-08-16 09:35:00,62.84,62.98,62.69,62.74,68087.0,51.2043,51.3184,51.0821,51.1229,68087.0
2018-08-16 09:40:00,62.78,62.78,62.55,62.62,49943.0,51.1555,51.1555,50.968,51.0251,49943.0
2018-08-16 09:45:00,62.62,62.72,62.56,62.56,66335.0,51.0251,51.1066,50.9762,50.9762,66335.0
2018-08-16 09:50:00,62.55,62.78,62.47,62.64,52612.0,50.968,51.1555,50.9029,51.0414,52612.0
2018-08-16 09:55:00,62.6,62.65,62.43,62.46,55832.0,51.0088,51.0495,50.8703,50.8947,55832.0
2018-08-16 10:00:00,62.46,62.61,62.45,62.59,79964.0,50.8947,51.0169,50.8866,51.0006,79964.0
2018-08-16 10:05:00,62.59,62.71,62.57,62.65,82179.0,51.0006,51.0984,50.9843,51.0495,82179.0
2018-08-16 10:10:00,62.64,62.66,62.5,62.54,54535.0,51.0414,51.0577,50.9273,50.9599,54535.0
2018-08-16 10:15:00,62.54,62.56,62.42,62.47,73725.0,50.9599,50.9762,50.8621,50.9029,73725.0
2018-08-16 10:20:00,62.46,62.54,62.41,62.53,76469.0,50.8947,50.9599,50.854,50.9517,76469.0
2018-08-16 10:25:00,62.54,62.56,62.4,62.4,52449.0,50.9599,50.9762,50.8458,50.8458,52449.0
2018-08-16 10:30:00,62.42,62.55,62.41,62.55,26802.0,50.8621,50.968,50.854,50.968,26802.0
2018-08-16 10:35:00,62.57,62.71,62.56,62.65,68507.0,50.9843,51.0984,50.9762,51.0495,68507.0
2018-08-16 10:40:00,62.65,62.67,62.54,62.54,40517.0,51.0495,51.0658,50.9599,50.9599,40517.0
2018-08-16 10:45:00,62.55,62.56,62.45,62.51,35000.0,50.968,50.9762,50.8866,50.9354,35000.0
2018-08-16 10:50:00,62.52,62.64,62.51,62.64,31207.0,50.9436,51.0414,50.9354,51.0414,31207.0
2018-08-16 10:55:00,62.64,62.69,62.57,62.67,26766.0,51.0414,51.0821,50.9843,51.0658,26766.0
2018-08-16 11:00:00,62.66,62.79,62.65,62.75,55716.0,51.0577,51.1636,51.0495,51.131,55716.0
2018-08-16 11:05:00,62.75,62.89,62.75,62.85,29288.0,51.131,51.2451,51.131,51.2125,29288.0
2018-08-16 11:10:00,62.85,62.86,62.79,62.86,29842.0,51.2125,51.2206,51.1636,51.2206,29842.0
2018-08-16 11:15:00,62.86,62.93,62.82,62.83,44952.0,51.2206,51.2777,51.188,51.1962,44952.0
2018-08-16 11:20:00,62.83,62.88,62.8,62.87,29382.0,51.1962,51.2369,51.1717,51.2288,29382.0
2018-08-16 11:25:00,62.87,62.9,62.83,62.88,40567.0,51.2288,51.2532,51.1962,51.2369,40567.0
2018-08-16 11:30:00,62.88,62.89,62.76,62.76,27350.0,51.2369,51.2451,51.1392,51.1392,27350.0
2018-08-16 11:35:00,62.76,62.87,62.75,62.83,29661.0,51.1392,51.2288,51.131,51.1962,29661.0
2018-08-16 11:40:00,62.82,62.84,62.73,62.77,22053.0,51.188,51.2043,51.1147,51.1473,22053.0
2018-08-16 11:45:00,62.77,62.79,62.7,62.71,29845.0,51.1473,51.1636,51.0903,51.0984,29845.0
2018-08-16 11:50:00,62.72,62.8,62.71,62.8,29785.0,51.1066,51.1717,51.0984,51.1717,29785.0
2018-08-16 11:55:00,62.79,62.82,62.78,62.81,38136.0,51.1636,51.188,51.1555,51.1799,38136.0
2018-08-16 12:00:00,62.82,62.87,62.82,62.82,37601.0,51.188,51.2288,51.188,51.188,37601.0
2018-08-16 12:05:00,62.82,62.92,62.8,62.85,61239.0,51.188,51.2695,51.1717,51.2125,61239.0
2018-08-16 12:10:00,62.85,62.89,62.83,62.86,30671.0,51.2125,51.2451,51.1962,51.2206,30671.0
2018-08-16 12:15:00,62.87,63.01,62.86,63.0,70087.0,51.2288,51.3429,51.2206,51.3347,70087.0
2018-08-16 12:20:00,63.0,63.03,62.91,62.92,66948.0,51.3347,51.3592,51.2614,51.2695,66948.0
2018-08-16 12:25:00,62.92,62.95,62.83,62.84,33146.0,51.2695,51.294,51.1962,51.2043,33146.0
2018-08-16 12:30:00,62.83,62.88,62.79,62.87,50142.0,51.1962,51.2369,51.1636,51.2288,50142.0
2018-08-16 12:35:00,62.88,62.92,62.88,62.91,47586.0,51.2369,51.2695,51.2369,51.2614,47586.0
2018-08-16 12:40:00,62.92,62.92,62.85,62.88,69675.0,51.2695,51.2695,51.2125,51.2369,69675.0
2018-08-16 12:45:00,62.88,63.01,62.84,63.0,41158.0,51.2369,51.3429,51.2043,51.3347,41158.0
2018-08-16 12:50:00,63.01,63.03,62.99,63.01,61889.0,51.3429,51.3592,51.3266,51.3429,61889.0
2018-08-16 12:55:00,63.01,63.07,62.99,63.0,72334.0,51.3429,51.3918,51.3266,51.3347,72334.0
2018-08-16 13:00:00,63.0,63.07,62.99,63.0,29086.0,51.3347,51.3918,51.3266,51.3347,29086.0
2018-08-16 13:05:00,63.0,63.03,62.95,63.01,29086.0,51.3347,51.3592,51.294,51.3429,29086.0
2018-08-16 13:10:00,63.01,63.06,62.99,63.05,88387.0,51.3429,51.3836,51.3266,51.3755,88387.0
2018-08-16 13:15:00,63.05,63.08,63.04,63.06,68193.0,51.3755,51.3999,51.3673,51.3836,68193.0
2018-08-16 13:20:00,63.06,63.07,62.95,62.96,47773.0,51.3836,51.3918,51.294,51.3021,47773.0
2018-08-16 13:25:00,62.96,62.96,62.91,62.91,19682.0,51.3021,51.3021,51.2614,51.2614,19682.0
2018-08-16 13:30:00,62.9,62.9,62.87,62.87,31881.0,51.2532,51.2532,51.2288,51.2288,31881.0
2018-08-16 13:35:00,62.88,63.04,62.87,63.02,56546.0,51.2369,51.3673,51.2288,51.351,56546.0
2018-08-16 13:40:00,63.01,63.02,62.94,62.94,28385.0,51.3429,51.351,51.2858,51.2858,28385.0
2018-08-16 13:45:00,62.94,62.94,62.86,62.89,53025.0,51.2858,51.2858,51.2206,51.2451,53025.0
2018-08-16 13:50:00,62.9,62.97,62.89,62.95,27187.0,51.2532,51.3103,51.2451,51.294,27187.0
2018-08-16 13:55:00,62.96,62.96,62.89,62.95,21717.0,51.3021,51.3021,51.2451,51.294,21717.0
2018-08-16 14:00:00,62.95,62.96,62.88,62.89,32079.0,51.294,51.3021,51.2369,51.2451,32079.0
2018-08-16 14:05:00,62.88,62.89,62.78,62.78,52876.0,51.2369,51.2451,51.1555,51.1555,52876.0
2018-08-16 14:10:00,62.78,62.8,62.73,62.73,33339.0,51.1555,51.1717,51.1147,51.1147,33339.0
2018-08-16 14:15:00,62.73,62.78,62.72,62.78,40596.0,51.1147,51.1555,51.1066,51.1555,40596.0
2018-08-16 14:20:00,62.78,62.78,62.68,62.68,42909.0,51.1555,51.1555,51.074,51.074,42909.0
2018-08-16 14:25:00,62.67,62.68,62.62,62.63,25398.0,51.0658,51.074,51.0251,51.0332,25398.0
2018-08-16 14:30:00,62.63,62.64,62.53,62.61,48062.0,51.0332,51.0414,50.9517,51.0169,48062.0
2018-08-16 14:35:00,62.61,62.66,62.59,62.63,25614.0,51.0169,51.0577,51.0006,51.0332,25614.0
2018-08-16 14:40:00,62.64,62.66,62.6,62.64,36076.0,51.0414,51.0577,51.0088,51.0414,36076.0
2018-08-16 14:45:00,62.63,62.64,62.59,62.63,31374.0,51.0332,51.0414,51.0006,51.0332,31374.0
2018-08-16 14:50:00,62.64,62.67,62.62,62.64,28621.0,51.0414,51.0658,51.0251,51.0414,28621.0
2018-08-16 14:55:00,62.64,62.67,62.61,62.61,29687.0,51.0414,51.0658,51.0169,51.0169,29687.0
2018-08-16 15:00:00,62.61,62.61,62.57,62.61,71412.0,51.0169,51.0169,50.9843,51.0169,71412.0
2018-08-16 15:05:00,62.61,62.62,62.56,62.57,75962.0,51.0169,51.0251,50.9762,50.9843,75962.0
2018-08-16 15:10:00,62.56,62.59,62.53,62.53,35052.0,50.9762,51.0006,50.9517,50.9517,35052.0
2018-08-16 15:15:00,62.53,62.54,62.5,62.51,59675.0,50.9517,50.9599,50.9273,50.9354,59675.0
2018-08-16 15:20:00,62.52,62.52,62.48,62.48,64304.0,50.9436,50.9436,50.911,50.911,64304.0
2018-08-16 15:25:00,62.48,62.58,62.47,62.57,46344.0,50.911,50.9925,50.9029,50.9843,46344.0
2018-08-16 15:30:00,62.57,62.58,62.48,62.58,72796.0,50.9843,50.9925,50.911,50.9925,72796.0
2018-08-16 15:35:00,62.58,62.58,62.5,62.55,55473.0,50.9925,50.9925,50.9273,50.968,55473.0
2018-08-16 15:40:00,62.56,62.6,62.52,62.52,83836.0,50.9762,51.0088,50.9436,50.9436,83836.0
2018-08-16 15:45:00,62.51,62.55,62.49,62.53,111027.0,50.9354,50.968,50.9191,50.9517,111027.0
2018-08-16 15:50:00,62.52,62.52,62.46,62.5,166106.0,50.9436,50.9436,50.8947,50.9273,166106.0
2018-08-16 15:55:00,62.49,62.54,62.46,62.5,424599.0,50.9191,50.9599,50.8947,50.9273,424599.0
2018-08-17 09:30:00,62.47,62.5,62.08,62.38,310838.0,50.9029,50.9273,50.5851,50.8295,310838.0
2018-08-17 09:35:00,62.4,62.46,62.23,62.37,75306.0,50.8458,50.8947,50.7073,50.8214,75306.0
2018-08-17 09:40:00,62.38,62.5,62.32,62.39,53351.0,50.8295,50.9273,50.7806,50.8377,53351.0
2018-08-17 09:45:00,62.4,62.42,62.28,62.29,79665.0,50.8458,50.8621,50.748,50.7562,79665.0
2018-08-17 09:50:00,62.28,62.36,62.22,62.33,47598.0,50.748,50.8132,50.6991,50.7888,47598.0
2018-08-17 09:55:00,62.31,62.38,62.21,62.24,89076.0,50.7725,50.8295,50.691,50.7154,89076.0
2018-08-17 10:00:00,62.24,62.3,62.16,62.17,40679.0,50.7154,50.7643,50.6503,50.6584,40679.0
2018-08-17 10:05:00,62.16,62.25,62.14,62.21,105894.0,50.6503,50.7236,50.634,50.691,105894.0
2018-08-17 10:10:00,62.2,62.24,62.18,62.19,40333.0,50.6828,50.7154,50.6665,50.6747,40333.0
2018-08-17 10:15:00,62.18,62.18,62.1,62.11,79209.0,50.6665,50.6665,50.6014,50.6095,79209.0
2018-08-17 10:20:00,62.11,62.16,62.06,62.16,68219.0,50.6095,50.6503,50.5688,50.6503,68219.0
2018-08-17 10:25:00,62.16,62.22,62.14,62.18,35329.0,50.6503,50.6991,50.634,50.6665,35329.0
2018-08-17 10:30:00,62.19,62.26,62.18,62.26,43448.0,50.6747,50.7317,50.6665,50.7317,43448.0
2018-08-17 10:35:00,62.26,62.32,62.23,62.25,80439.0,50.7317,50.7806,50.7073,50.7236,80439.0
2018-08-17 10:40:00,62.24,62.27,62.2,62.25,33646.0,50.7154,50.7399,50.6828,50.7236,33646.0
2018-08-17 10:45:00,62.25,62.26,62.23,62.26,49239.0,50.7236,50.7317,50.7073,50.7317,49239.0
2018-08-17 10:50:00,62.25,62.34,62.24,62.34,36265.0,50.7236,50.7969,50.7154,50.7969,36265.0
2018-08-17 10:55:00,62.33,62.42,62.31,62.41,26407.0,50.7888,50.8621,50.7725,50.854,26407.0
2018-08-17 11:00:00,62.42,62.45,62.37,62.41,76326.0,50.8621,50.8866,50.8214,50.854,76326.0
2018-08-17 11:05:00,62.42,62.51,62.4,62.49,81793.0,50.8621,50.9354,50.8458,50.9191,81793.0
2018-08-17 11:10:00,62.49,62.52,62.42,62.49,67637.0,50.9191,50.9436,50.8621,50.9191,67637.0
2018-08-17 11:15:00,62.49,62.58,62.45,62.53,62897.0,50.9191,50.9925,50.8866,50.9517,62897.0
2018-08-17 11:20:00,62.52,62.53,62.46,62.51,38954.0,50.9436,50.9517,50.8947,50.9354,38954.0
2018-08-17 11:25:00,62.51,62.51,62.42,62.43,35619.0,50.9354,50.9354,50.8621,50.8703,35619.0
2018-08-17 11:30:00,62.43,62.47,62.38,62.4,32478.0,50.8703,50.9029,50.8295,50.8458,32478.0
2018-08-17 11:35:00,62.4,62.46,62.38,62.42,44555.0,50.8458,50.8947,50.8295,50.8621,44555.0
2018-08-17 11:40:00,62.42,62.49,62.41,62.48,61337.0,50.8621,50.9191,50.854,50.911,61337.0
2018-08-17 11:45:00,62.48,62.49,62.43,62.45,19273.0,50.911,50.9191,50.8703,50.8866,19273.0
2018-08-17 11:50:00,62.45,62.47,62.4,62.4,43049.0,50.8866,50.9029,50.8458,50.8458,43049.0
2018-08-17 11:55:00,62.4,62.41,62.35,62.36,33009.0,50.8458,50.854,50.8051,50.8132,33009.0
2018-08-17 12:00:00,62.36,62.39,62.33,62.37,63036.0,50.8132,50.8377,50.7888,50.8214,63036.0
2018-08-17 12:05:00,62.37,62.41,62.36,62.41,34083.0,50.8214,50.854,50.8132,50.854,34083.0
2018-08-17 12:10:00,62.4,62.45,62.39,62.41,22974.0,50.8458,50.8866,50.8377,50.854,22974.0
2018-08-17 12:15:00,62.4,62.5,62.4,62.43,26885.0,50.8458,50.9273,50.8458,50.8703,26885.0
2018-08-17 12:20:00,62.43,62.46,62.4,62.42,19251.0,50.8703,50.8947,50.8458,50.8621,19251.0
2018-08-17 12:25:00,62.42,62.45,62.41,62.45,17090.0,50.8621,50.8866,50.854,50.8866,17090.0
2018-08-17 12:30:00,62.44,62.46,62.4,62.43,33347.0,50.8784,50.8947,50.8458,50.8703,33347.0
2018-08-17 12:35:00,62.44,62.47,62.43,62.44,18712.0,50.8784,50.9029,50.8703,50.8784,18712.0
2018-08-17 12:40:00,62.44,62.47,62.44,62.45,22183.0,50.8784,50.9029,50.8784,50.8866,22183.0
2018-08-17 12:45:00,62.45,62.51,62.44,62.51,40682.0,50.8866,50.9354,50.8784,50.9354,40682.0
2018-08-17 12:50:00,62.51,62.52,62.44,62.44,50511.0,50.9354,50.9436,50.8784,50.8784,50511.0
2018-08-17 12:55:00,62.45,62.46,62.41,62.42,24668.0,50.8866,50.8947,50.854,50.8621,24668.0
2018-08-17 13:00:00,62.42,62.46,62.41,62.43,32166.0,50.8621,50.8947,50.854,50.8703,32166.0
2018-08-17 13:05:00,62.44,62.46,62.43,62.45,25389.0,50.8784,50.8947,50.8703,50.8866,25389.0
2018-08-17 13:10:00,62.45,62.48,62.43,62.46,22081.0,50.8866,50.911,50.8703,50.8947,22081.0
2018-08-17 13:15:00,62.45,62.52,62.45,62.51,22779.0,50.8866,50.9436,50.8866,50.9354,22779.0
2018-08-17 13:20:00,62.51,62.52,62.46,62.47,40234.0,50.9354,50.9436,50.8947,50.9029,40234.0
2018-08-17 13:25:00,62.45,62.49,62.45,62.49,56773.0,50.8866,50.9191,50.8866,50.9191,56773.0
2018-08-17 13:30:00,62.49,63.0,62.43,62.44,108519.0,50.9191,51.3347,50.8703,50.8784,108519.0
2018-08-17 13:35:00,62.44,62.5,62.41,62.49,14976.0,50.8784,50.9273,50.854,50.9191,14976.0
2018-08-17 13:40:00,62.49,62.52,62.45,62.48,16413.0,50.9191,50.9436,50.8866,50.911,16413.0
2018-08-17 13:45:00,62.48,62.5,62.45,62.49,20876.0,50.911,50.9273,50.8866,50.9191,20876.0
2018-08-17 13:50:00,62.49,62.49,62.45,62.47,23163.0,50.9191,50.9191,50.8866,50.9029,23163.0
2018-08-17 13:55:00,62.46,62.52,62.45,62.48,24190.0,50.8947,50.9436,50.8866,50.911,24190.0
2018-08-17 14:00:00,62.47,62.63,62.46,62.63,41645.0,50.9029,51.0332,50.8947,51.0332,41645.0
2018-08-17 14:05:00,62.63,62.68,62.6,62.62,32705.0,51.0332,51.074,51.0088,51.0251,32705.0
2018-08-17 14:10:00,62.62,62.66,62.59,62.66,31338.0,51.0251,51.0577,51.0006,51.0577,31338.0
2018-08-17 14:15:00,62.66,62.72,62.65,62.72,67831.0,51.0577,51.1066,51.0495,51.1066,67831.0
2018-08-17 14:20:00,62.71,62.78,62.7,62.78,30945.0,51.0984,51.1555,51.0903,51.1555,30945.0
2018-08-17 14:25:00,62.78,62.85,62.75,62.84,67604.0,51.1555,51.2125,51.131,51.2043,67604.0
2018-08-17 14:30:00,62.84,62.9,62.83,62.89,35185.0,51.2043,51.2532,51.1962,51.2451,35185.0
2018-08-17 14:35:00,62.89,62.9,62.82,62.82,40021.0,51.2451,51.2532,51.188,51.188,40021.0
2018-08-17 14:40:00,62.83,62.97,62.82,62.96,37531.0,51.1962,51.3103,51.188,51.3021,37531.0
2018-08-17 14:45:00,62.97,62.98,62.92,62.92,43042.0,51.3103,51.3184,51.2695,51.2695,43042.0
2018-08-17 14:50:00,62.92,63.02,62.88,63.02,56847.0,51.2695,51.351,51.2369,51.351,56847.0
2018-08-17 14:55:00,63.02,63.02,62.93,63.0,64472.0,51.351,51.351,51.2777,51.3347,64472.0
2018-08-17 15:00:00,63.0,63.0,62.84,62.86,38090.0,51.3347,51.3347,51.2043,51.2206,38090.0
2018-08-17 15:05:00,62.86,62.89,62.8,62.8,61481.0,51.2206,51.2451,51.1717,51.1717,61481.0
2018-08-17 15:10:00,62.8,62.88,62.79,62.87,42143.0,51.1717,51.2369,51.1636,51.2288,42143.0
2018-08-17 15:15:00,62.87,62.92,62.84,62.92,42479.0,51.2288,51.2695,51.2043,51.2695,42479.0
2018-08-17 15:20:00,62.91,62.96,62.87,62.96,46993.0,51.2614,51.3021,51.2288,51.3021,46993.0
2018-08-17 15:25:00,62.96,62.99,62.93,62.96,50865.0,51.3021,51.3266,51.2777,51.3021,50865.0
2018-08-17 15:30:00,62.96,62.96,62.87,62.87,65909.0,51.3021,51.3021,51.2288,51.2288,65909.0
2018-08-17 15:35:00,62.88,62.9,62.83,62.83,47756.0,51.2369,51.2532,51.1962,51.1962,47756.0
2018-08-17 15:40:00,62.83,62.89,62.83,62.86,66759.0,51.1962,51.2451,51.1962,51.2206,66759.0
2018-08-17 15:45:00,62.86,62.89,62.83,62.85,104217.0,51.2206,51.2451,51.1962,51.2125,104217.0
2018-08-17 15:50:00,62.85,62.89,62.82,62.89,157315.0,51.2125,51.2451,51.188,51.2451,157315.0
2018-08-17 15:55:00,62.89,62.93,62.81,62.83,501676.0,51.2451,51.2777,51.1799,51.1962,501676.0
2018-08-20 09:30:00,63.06,63.45,62.74,62.77,142880.0,51.3836,51.7014,51.1229,51.1473,142880.0
2018-08-20 09:35:00,62.8,63.12,62.79,63.12,50153.0,51.1717,51.4325,51.1636,51.4325,50153.0
2018-08-20 09:40:00,63.1,63.23,63.08,63.14,57184.0,51.4162,51.5221,51.3999,51.4488,57184.0
2018-08-20 09:45:00,63.13,63.14,62.99,63.03,33120.0,51.4406,51.4488,51.3266,51.3592,33120.0
2018-08-20 09:50:00,63.02,63.1,62.96,63.1,31627.0,51.351,51.4162,51.3021,51.4162,31627.0
2018-08-20 09:55:00,63.11,63.11,63.02,63.08,23897.0,51.4243,51.4243,51.351,51.3999,23897.0
2018-08-20 10:00:00,63.08,63.3,63.08,63.25,41868.0,51.3999,51.5792,51.3999,51.5384,41868.0
2018-08-20 10:05:00,63.23,63.32,63.16,63.16,29553.0,51.5221,51.5955,51.4651,51.4651,29553.0
2018-08-20 10:10:00,63.19,63.2,63.08,63.1,29001.0,51.4895,51.4977,51.3999,51.4162,29001.0
2018-08-20 10:15:00,63.11,63.12,63.01,63.05,24117.0,51.4243,51.4325,51.3429,51.3755,24117.0
2018-08-20 10:20:00,63.02,63.21,63.02,63.2,30811.0,51.351,51.5058,51.351,51.4977,30811.0
2018-08-20 10:25:00,63.21,63.24,63.16,63.21,23925.0,51.5058,51.5303,51.4651,51.5058,23925.0
2018-08-20 10:30:00,63.21,63.23,63.15,63.18,25458.0,51.5058,51.5221,51.4569,51.4814,25458.0
2018-08-20 10:35:00,63.17,63.19,63.1,63.14,37903.0,51.4732,51.4895,51.4162,51.4488,37903.0
2018-08-20 10:40:00,63.13,63.24,63.13,63.21,41676.0,51.4406,51.5303,51.4406,51.5058,41676.0
2018-08-20 10:45:00,63.22,63.24,63.17,63.2,47895.0,51.514,51.5303,51.4732,51.4977,47895.0
2018-08-20 10:50:00,63.19,63.2,63.14,63.19,20770.0,51.4895,51.4977,51.4488,51.4895,20770.0
2018-08-20 10:55:00,63.2,63.21,63.1,63.19,36421.0,51.4977,51.5058,51.4162,51.4895,36421.0
2018-08-20 11:00:00,63.19,63.24,63.15,63.2,24095.0,51.4895,51.5303,51.4569,51.4977,24095.0
2018-08-20 11:05:00,63.2,63.21,63.13,63.19,29609.0,51.4977,51.5058,51.4406,51.4895,29609.0
2018-08-20 11:10:00,63.2,63.23,63.1,63.12,22449.0,51.4977,51.5221,51.4162,51.4325,22449.0
2018-08-20 11:15:00,63.11,63.15,63.04,63.14,49744.0,51.4243,51.4569,51.3673,51.4488,49744.0
2018-08-20 11:20:00,63.14,63.16,63.06,63.09,23676.0,51.4488,51.4651,51.3836,51.4081,23676.0
2018-08-20 11:25:00,63.1,63.21,63.09,63.2,19673.0,51.4162,51.5058,51.4081,51.4977,19673.0
2018-08-20 11:30:00,63.2,63.25,63.15,63.16,25011.0,51.4977,51.5384,51.4569,51.4651,25011.0
2018-08-20 11:35:00,63.16,63.19,63.09,63.19,17901.0,51.4651,51.4895,51.4081,51.4895,17901.0
2018-08-20 11:40:00,63.2,63.28,63.19,63.27,24965.0,51.4977,51.5629,51.4895,51.5547,24965.0
2018-08-20 11:45:00,63.26,63.27,63.22,63.27,20097.0,51.5466,51.5547,51.514,51.5547,20097.0
2018-08-20 11:50:00,63.28,63.38,63.28,63.35,32476.0,51.5629,51.6444,51.5629,51.6199,32476.0
2018-08-20 11:55:00,63.34,63.37,63.31,63.32,24542.0,51.6118,51.6362,51.5873,51.5955,24542.0
2018-08-20 12:00:00,63.32,63.43,63.32,63.37,27870.0,51.5955,51.6851,51.5955,51.6362,27870.0
2018-08-20 12:05:00,63.38,63.45,63.37,63.43,18021.0,51.6444,51.7014,51.6362,51.6851,18021.0
2018-08-20 12:10:00,63.44,63.46,63.37,63.4,28617.0,51.6932,51.7095,51.6362,51.6606,28617.0
2018-08-20 12:15:00,63.39,63.44,63.38,63.42,19957.0,51.6525,51.6932,51.6444,51.6769,19957.0
2018-08-20 12:20:00,63.43,63.51,63.43,63.47,29620.0,51.6851,51.7503,51.6851,51.7177,29620.0
2018-08-20 12:25:00,63.48,63.51,63.45,63.47,15002.0,51.7258,51.7503,51.7014,51.7177,15002.0
2018-08-20 12:30:00,63.47,63.48,63.42,63.43,20201.0,51.7177,51.7258,51.6769,51.6851,20201.0
2018-08-20 12:35:00,63.41,63.48,63.38,63.47,19732.0,51.6688,51.7258,51.6444,51.7177,19732.0
2018-08-20 12:40:00,63.47,63.51,63.46,63.51,17199.0,51.7177,51.7503,51.7095,51.7503,17199.0
2018-08-20 12:45:00,63.51,63.54,63.47,63.49,22132.0,51.7503,51.7747,51.7177,51.734,22132.0
2018-08-20 12:50:00,63.49,63.53,63.45,63.47,23115.0,51.734,51.7666,51.7014,51.7177,23115.0
2018-08-20 12:55:00,63.47,63.53,63.47,63.53,26677.0,51.7177,51.7666,51.7177,51.7666,26677.0
2018-08-20 13:00:00,63.52,63.53,63.45,63.46,22613.0,51.7584,51.7666,51.7014,51.7095,22613.0
2018-08-20 13:05:00,63.46,63.47,63.37,63.4,71714.0,51.7095,51.7177,51.6362,51.6606,71714.0
2018-08-20 13:10:00,63.4,63.44,63.36,63.43,21183.0,51.6606,51.6932,51.6281,51.6851,21183.0
2018-08-20 13:15:00,63.43,63.43,63.39,63.41,34197.0,51.6851,51.6851,51.6525,51.6688,34197.0
2018-08-20 13:20:00,63.42,63.45,63.39,63.44,17996.0,51.6769,51.7014,51.6525,51.6932,17996.0
2018-08-20 13:25:00,63.44,63.45,63.39,63.41,16841.0,51.6932,51.7014,51.6525,51.6688,16841.0
2018-08-20 13:30:00,63.4,63.47,63.4,63.44,26072.0,51.6606,51.7177,51.6606,51.6932,26072.0
2018-08-20 13:35:00,63.44,63.54,63.44,63.53,38650.0,51.6932,51.7747,51.6932,51.7666,38650.0
2018-08-20 13:40:00,63.53,63.55,63.5,63.53,17168.0,51.7666,51.7829,51.7421,51.7666,17168.0
2018-08-20 13:45:00,63.53,63.58,63.53,63.53,23895.0,51.7666,51.8073,51.7666,51.7666,23895.0
2018-08-20 13:50:00,63.53,63.55,63.51,63.54,26718.0,51.7666,51.7829,51.7503,51.7747,26718.0
2018-08-20 13:55:00,63.54,63.63,63.53,63.6,22828.0,51.7747,51.8481,51.7666,51.8236,22828.0
2018-08-20 14:00:00,63.61,63.64,63.5,63.5,47928.0,51.8318,51.8562,51.7421,51.7421,47928.0
2018-08-20 14:05:00,63.51,63.57,63.49,63.57,31515.0,51.7503,51.7992,51.734,51.7992,31515.0
2018-08-20 14:10:00,63.57,63.6,63.55,63.59,25816.0,51.7992,51.8236,51.7829,51.8155,25816.0
2018-08-20 14:15:00,63.59,63.61,63.57,63.61,20509.0,51.8155,51.8318,51.7992,51.8318,20509.0
2018-08-20 14:20:00,63.61,63.61,63.57,63.59,17662.0,51.8318,51.8318,51.7992,51.8155,17662.0
2018-08-20 14:25:00,63.59,63.6,63.55,63.58,27458.0,51.8155,51.8236,51.7829,51.8073,27458.0
2018-08-20 14:30:00,63.58,63.6,63.57,63.58,29782.0,51.8073,51.8236,51.7992,51.8073,29782.0
2018-08-20 14:35:00,63.58,63.61,63.55,63.59,25854.0,51.8073,51.8318,51.7829,51.8155,25854.0
2018-08-20 14:40:00,63.6,63.61,63.57,63.59,21117.0,51.8236,51.8318,51.7992,51.8155,21117.0
2018-08-20 14:45:00,63.59,63.59,63.55,63.58,18092.0,51.8155,51.8155,51.7829,51.8073,18092.0
2018-08-20 14:50:00,63.58,63.59,63.56,63.57,19058.0,51.8073,51.8155,51.791,51.7992,19058.0
2018-08-20 14:55:00,63.58,63.6,63.57,63.58,21545.0,51.8073,51.8236,51.7992,51.8073,21545.0
2018-08-20 15:00:00,63.58,63.61,63.55,63.61,27730.0,51.8073,51.8318,51.7829,51.8318,27730.0
2018-08-20 15:05:00,63.61,63.62,63.54,63.59,26117.0,51.8318,51.8399,51.7747,51.8155,26117.0
2018-08-20 15:10:00,63.6,63.63,63.59,63.59,28654.0,51.8236,51.8481,51.8155,51.8155,28654.0
2018-08-20 15:15:00,63.6,63.66,63.6,63.63,27188.0,51.8236,51.8725,51.8236,51.8481,27188.0
2018-08-20 15:20:00,63.64,63.65,63.58,63.58,22862.0,51.8562,51.8644,51.8073,51.8073,22862.0
2018-08-20 15:25:00,63.58,63.6,63.56,63.57,32950.0,51.8073,51.8236,51.791,51.7992,32950.0
2018-08-20 15:30:00,63.57,63.61,63.52,63.53,48000.0,51.7992,51.8318,51.7584,51.7666,48000.0
2018-08-20 15:35:00,63.54,63.57,63.51,63.56,31304.0,51.7747,51.7992,51.7503,51.791,31304.0
2018-08-20 15:40:00,63.56,63.58,63.52,63.58,51128.0,51.791,51.8073,51.7584,51.8073,51128.0
2018-08-20 15:45:00,63.58,63.6,63.55,63.55,103853.0,51.8073,51.8236,51.7829,51.7829,103853.0
2018-08-20 15:50:00,63.55,63.56,63.45,63.47,95233.0,51.7829,51.791,51.7014,51.7177,95233.0
2018-08-20 15:55:00,63.48,63.52,63.45,63.5,202254.0,51.7258,51.7584,51.7014,51.7421,202254.0
2018-08-21 09:30:00,64.26,64.35,64.14,64.19,145999.0,52.3614,52.4347,52.2636,52.3044,145999.0
2018-08-21 09:35:00,64.19,64.39,64.18,64.29,72016.0,52.3044,52.4673,52.2962,52.3859,72016.0
2018-08-21 09:40:00,64.28,64.49,64.28,64.47,78941.0,52.3777,52.5488,52.3777,52.5325,78941.0
2018-08-21 09:45:00,64.47,64.51,64.41,64.5,68256.0,52.5325,52.5651,52.4836,52.557,68256.0
2018-08-21 09:50:00,64.49,64.51,64.4,64.47,67799.0,52.5488,52.5651,52.4755,52.5325,67799.0
2018-08-21 09:55:00,64.47,64.47,64.38,64.45,62672.0,52.5325,52.5325,52.4592,52.5162,62672.0
2018-08-21 10:00:00,64.45,64.57,64.44,64.44,92429.0,52.5162,52.614,52.5081,52.5081,92429.0
2018-08-21 10:05:00,64.43,64.53,64.39,64.53,54032.0,52.4999,52.5814,52.4673,52.5814,54032.0
2018-08-21 10:10:00,64.53,64.57,64.45,64.5,31830.0,52.5814,52.614,52.5162,52.557,31830.0
2018-08-21 10:15:00,64.5,64.56,64.42,64.53,47707.0,52.557,52.6059,52.4918,52.5814,47707.0
2018-08-21 10:20:00,64.53,64.63,64.51,64.59,51929.0,52.5814,52.6629,52.5651,52.6303,51929.0
2018-08-21 10:25:00,64.59,64.68,64.52,64.67,51162.0,52.6303,52.7036,52.5733,52.6955,51162.0
2018-08-21 10:30:00,64.68,64.76,64.65,64.74,76998.0,52.7036,52.7688,52.6792,52.7525,76998.0
2018-08-21 10:35:00,64.73,64.77,64.7,64.75,61661.0,52.7444,52.777,52.7199,52.7607,61661.0
2018-08-21 10:40:00,64.74,64.77,64.7,64.74,48694.0,52.7525,52.777,52.7199,52.7525,48694.0
2018-08-21 10:45:00,64.75,64.75,64.64,64.71,44810.0,52.7607,52.7607,52.671,52.7281,44810.0
2018-08-21 10:50:00,64.71,64.73,64.67,64.69,34925.0,52.7281,52.7444,52.6955,52.7118,34925.0
2018-08-21 10:55:00,64.69,64.73,64.62,64.65,35287.0,52.7118,52.7444,52.6548,52.6792,35287.0
2018-08-21 11:00:00,64.65,64.66,64.58,64.62,32455.0,52.6792,52.6873,52.6222,52.6548,32455.0
2018-08-21 11:05:00,64.62,64.66,64.6,64.64,25738.0,52.6548,52.6873,52.6385,52.671,25738.0
2018-08-21 11:10:00,64.65,64.78,64.62,64.74,48924.0,52.6792,52.7851,52.6548,52.7525,48924.0
2018-08-21 11:15:00,64.73,64.73,64.62,64.64,45796.0,52.7444,52.7444,52.6548,52.671,45796.0
2018-08-21 11:20:00,64.64,64.66,64.57,64.66,50649.0,52.671,52.6873,52.614,52.6873,50649.0
2018-08-21 11:25:00,64.66,64.73,64.65,64.66,37496.0,52.6873,52.7444,52.6792,52.6873,37496.0
2018-08-21 11:30:00,64.67,64.67,64.58,64.59,15686.0,52.6955,52.6955,52.6222,52.6303,15686.0
2018-08-21 11:35:00,64.59,64.69,64.58,64.69,40274.0,52.6303,52.7118,52.6222,52.7118,40274.0
2018-08-21 11:40:00,64.69,64.72,64.64,64.68,30568.0,52.7118,52.7362,52.671,52.7036,30568.0
2018-08-21 11:45:00,64.69,64.69,64.59,64.61,28888.0,52.7118,52.7118,52.6303,52.6466,28888.0
2018-08-21 11:50:00,64.62,64.75,64.61,64.73,41537.0,52.6548,52.7607,52.6466,52.7444,41537.0
2018-08-21 11:55:00,64.72,64.77,64.66,64.76,55653.0,52.7362,52.777,52.6873,52.7688,55653.0
2018-08-21 12:00:00,64.77,64.8,64.7,64.72,34679.0,52.777,52.8014,52.7199,52.7362,34679.0
2018-08-21 12:05:00,64.72,64.78,64.72,64.76,23332.0,52.7362,52.7851,52.7362,52.7688,23332.0
2018-08-21 12:10:00,64.77,64.78,64.76,64.77,21159.0,52.777,52.7851,52.7688,52.777,21159.0
2018-08-21 12:15:00,64.76,64.77,64.74,64.75,48739.0,52.7688,52.777,52.7525,52.7607,48739.0
2018-08-21 12:20:00,64.75,64.76,64.73,64.76,33765.0,52.7607,52.7688,52.7444,52.7688,33765.0
2018-08-21 12:25:00,64.76,64.81,64.75,64.81,29620.0,52.7688,52.8096,52.7607,52.8096,29620.0
2018-08-21 12:30:00,64.8,64.88,64.79,64.88,42852.0,52.8014,52.8666,52.7933,52.8666,42852.0
2018-08-21 12:35:00,64.87,64.9,64.85,64.9,53047.0,52.8585,52.8829,52.8422,52.8829,53047.0
2018-08-21 12:40:00,64.89,64.9,64.86,64.87,32136.0,52.8748,52.8829,52.8503,52.8585,32136.0
2018-08-21 12:45:00,64.88,64.93,64.87,64.92,48208.0,52.8666,52.9074,52.8585,52.8992,48208.0
2018-08-21 12:50:00,64.93,64.99,64.92,64.97,44944.0,52.9074,52.9562,52.8992,52.9399,44944.0
2018-08-21 12:55:00,64.97,65.02,64.96,65.0,100869.0,52.9399,52.9807,52.9318,52.9644,100869.0
2018-08-21 13:00:00,65.0,65.1,64.98,65.06,141080.0,52.9644,53.0459,52.9481,53.0133,141080.0
2018-08-21 13:05:00,65.06,65.09,64.91,64.92,74775.0,53.0133,53.0377,52.8911,52.8992,74775.0
2018-08-21 13:10:00,64.92,64.97,64.89,64.93,35167.0,52.8992,52.9399,52.8748,52.9074,35167.0
2018-08-21 13:15:00,64.93,65.05,64.91,65.04,32519.0,52.9074,53.0051,52.8911,52.997,32519.0
2018-08-21 13:20:00,65.03,65.12,65.02,65.1,52347.0,52.9888,53.0622,52.9807,53.0459,52347.0
2018-08-21 13:25:00,65.1,65.13,65.09,65.11,35382.0,53.0459,53.0703,53.0377,53.054,35382.0
2018-08-21 13:30:00,65.11,65.16,65.05,65.16,50485.0,53.054,53.0948,53.0051,53.0948,50485.0
2018-08-21 13:35:00,65.16,65.16,65.13,65.14,50549.0,53.0948,53.0948,53.0703,53.0785,50549.0
2018-08-21 13:40:00,65.14,65.19,65.12,65.17,76960.0,53.0785,53.1192,53.0622,53.1029,76960.0
2018-08-21 13:45:00,65.18,65.19,65.12,65.14,51783.0,53.1111,53.1192,53.0622,53.0785,51783.0
2018-08-21 13:50:00,65.14,65.14,65.1,65.11,47990.0,53.0785,53.0785,53.0459,53.054,47990.0
2018-08-21 13:55:00,65.1,65.11,65.04,65.05,26674.0,53.0459,53.054,52.997,53.0051,26674.0
2018-08-21 14:00:00,65.05,65.05,64.97,65.02,32286.0,53.0051,53.0051,52.9399,52.9807,32286.0
2018-08-21 14:05:00,65.03,65.08,65.01,65.05,61153.0,52.9888,53.0296,52.9725,53.0051,61153.0
2018-08-21 14:10:00,65.04,65.09,65.02,65.09,29212.0,52.997,53.0377,52.9807,53.0377,29212.0
2018-08-21 14:15:00,65.08,65.22,65.08,65.2,50137.0,53.0296,53.1437,53.0296,53.1274,50137.0
2018-08-21 14:20:00,65.2,65.2,65.16,65.17,53036.0,53.1274,53.1274,53.0948,53.1029,53036.0
2018-08-21 14:25:00,65.16,65.17,65.1,65.14,55486.0,53.0948,53.1029,53.0459,53.0785,55486.0
2018-08-21 14:30:00,65.13,65.15,65.03,65.14,50735.0,53.0703,53.0866,52.9888,53.0785,50735.0
2018-08-21 14:35:00,65.14,65.15,65.09,65.12,42413.0,53.0785,53.0866,53.0377,53.0622,42413.0
2018-08-21 14:40:00,65.11,65.22,65.1,65.18,49476.0,53.054,53.1437,53.0459,53.1111,49476.0
2018-08-21 14:45:00,65.18,65.18,65.07,65.08,46128.0,53.1111,53.1111,53.0214,53.0296,46128.0
2018-08-21 14:50:00,65.07,65.09,65.0,65.01,81407.0,53.0214,53.0377,52.9644,52.9725,81407.0
2018-08-21 14:55:00,65.0,65.06,64.99,65.03,60340.0,52.9644,53.0133,52.9562,52.9888,60340.0
2018-08-21 15:00:00,65.03,65.09,65.0,65.09,36813.0,52.9888,53.0377,52.9644,53.0377,36813.0
2018-08-21 15:05:00,65.08,65.16,65.07,65.09,67253.0,53.0296,53.0948,53.0214,53.0377,67253.0
2018-08-21 15:10:00,65.09,65.11,65.06,65.06,58286.0,53.0377,53.054,53.0133,53.0133,58286.0
2018-08-21 15:15:00,65.07,65.1,65.04,65.05,85604.0,53.0214,53.0459,52.997,53.0051,85604.0
2018-08-21 15:20:00,65.05,65.09,64.98,65.08,64569.0,53.0051,53.0377,52.9481,53.0296,64569.0
2018-08-21 15:25:00,65.08,65.12,65.05,65.09,71553.0,53.0296,53.0622,53.0051,53.0377,71553.0
2018-08-21 15:30:00,65.1,65.1,65.0,65.02,97707.0,53.0459,53.0459,52.9644,52.9807,97707.0
2018-08-21 15:35:00,65.01,65.05,64.91,64.95,104969.0,52.9725,53.0051,52.8911,52.9236,104969.0
2018-08-21 15:40:00,64.95,64.95,64.84,64.87,92394.0,52.9236,52.9236,52.834,52.8585,92394.0
2018-08-21 15:45:00,64.86,64.87,64.72,64.73,180315.0,52.8503,52.8585,52.7362,52.7444,180315.0
2018-08-21 15:50:00,64.72,64.8,64.71,64.8,155054.0,52.7362,52.8014,52.7281,52.8014,155054.0
2018-08-21 15:55:00,64.8,64.83,64.72,64.76,444572.0,52.8014,52.8259,52.7362,52.7688,444572.0
2018-08-22 09:30:00,65.29,65.31,65.0,65.2,176423.0,53.2007,53.217,52.9644,53.1274,176423.0
2018-08-22 09:35:00,65.2,65.23,65.06,65.09,89245.0,53.1274,53.1518,53.0133,53.0377,89245.0
2018-08-22 09:40:00,65.1,65.21,64.96,65.05,97416.0,53.0459,53.1355,52.9318,53.0051,97416.0
2018-08-22 09:45:00,65.05,65.32,65.04,65.3,126586.0,53.0051,53.2251,52.997,53.2088,126586.0
2018-08-22 09:50:00,65.3,65.39,65.17,65.21,82198.0,53.2088,53.2822,53.1029,53.1355,82198.0
2018-08-22 09:55:00,65.21,65.49,65.21,65.43,129944.0,53.1355,53.3637,53.1355,53.3148,129944.0
2018-08-22 10:00:00,65.44,65.49,65.36,65.36,43961.0,53.3229,53.3637,53.2577,53.2577,43961.0
2018-08-22 10:05:00,65.34,65.37,65.28,65.32,40290.0,53.2414,53.2659,53.1925,53.2251,40290.0
2018-08-22 10:10:00,65.32,65.37,65.21,65.24,53569.0,53.2251,53.2659,53.1355,53.1599,53569.0
2018-08-22 10:15:00,65.25,65.27,65.14,65.2,41497.0,53.1681,53.1844,53.0785,53.1274,41497.0
2018-08-22 10:20:00,65.21,65.25,65.16,65.19,29088.0,53.1355,53.1681,53.0948,53.1192,29088.0
2018-08-22 10:25:00,65.19,65.22,65.11,65.17,161737.0,53.1192,53.1437,53.054,53.1029,161737.0
2018-08-22 10:30:00,65.16,65.17,64.91,65.02,48352.0,53.0948,53.1029,52.8911,52.9807,48352.0
2018-08-22 10:35:00,65.02,65.31,65.02,65.26,50454.0,52.9807,53.217,52.9807,53.1762,50454.0
2018-08-22 10:40:00,65.27,65.33,65.25,65.33,39633.0,53.1844,53.2333,53.1681,53.2333,39633.0
2018-08-22 10:45:00,65.32,65.41,65.32,65.39,44465.0,53.2251,53.2985,53.2251,53.2822,44465.0
2018-08-22 10:50:00,65.39,65.49,65.37,65.47,89821.0,53.2822,53.3637,53.2659,53.3474,89821.0
2018-08-22 10:55:00,65.48,65.53,65.37,65.44,102311.0,53.3555,53.3963,53.2659,53.3229,102311.0
2018-08-22 11:00:00,65.45,65.5,65.42,65.48,37806.0,53.3311,53.3718,53.3066,53.3555,37806.0
2018-08-22 11:05:00,65.48,65.49,65.37,65.38,38870.0,53.3555,53.3637,53.2659,53.274,38870.0
2018-08-22 11:10:00,65.39,65.48,65.34,65.48,42279.0,53.2822,53.3555,53.2414,53.3555,42279.0
2018-08-22 11:15:00,65.47,65.52,65.39,65.43,52329.0,53.3474,53.3881,53.2822,53.3148,52329.0
2018-08-22 11:20:00,65.44,65.47,65.38,65.4,29713.0,53.3229,53.3474,53.274,53.2903,29713.0
2018-08-22 11:25:00,65.41,65.45,65.38,65.42,32567.0,53.2985,53.3311,53.274,53.3066,32567.0
2018-08-22 11:30:00,65.4,65.41,65.27,65.33,58418.0,53.2903,53.2985,53.1844,53.2333,58418.0
2018-08-22 11:35:00,65.33,65.34,65.24,65.31,47490.0,53.2333,53.2414,53.1599,53.217,47490.0
2018-08-22 11:40:00,65.3,65.41,65.3,65.34,38906.0,53.2088,53.2985,53.2088,53.2414,38906.0
2018-08-22 11:45:00,65.34,65.36,65.27,65.31,26409.0,53.2414,53.2577,53.1844,53.217,26409.0
2018-08-22 11:50:00,65.31,65.38,65.28,65.31,34647.0,53.217,53.274,53.1925,53.217,34647.0
2018-08-22 11:55:00,65.31,65.4,65.3,65.39,34957.0,53.217,53.2903,53.2088,53.2822,34957.0
2018-08-22 12:00:00,65.4,65.49,65.36,65.47,89338.0,53.2903,53.3637,53.2577,53.3474,89338.0
2018-08-22 12:05:00,65.47,65.53,65.44,65.47,36585.0,53.3474,53.3963,53.3229,53.3474,36585.0
2018-08-22 12:10:00,65.46,65.53,65.45,65.5,33525.0,53.3392,53.3963,53.3311,53.3718,33525.0
2018-08-22 12:15:00,65.49,65.58,65.49,65.58,55095.0,53.3637,53.437,53.3637,53.437,55095.0
2018-08-22 12:20:00,65.58,65.61,65.52,65.54,58089.0,53.437,53.4614,53.3881,53.4044,58089.0
2018-08-22 12:25:00,65.54,65.56,65.44,65.46,32929.0,53.4044,53.4207,53.3229,53.3392,32929.0
2018-08-22 12:30:00,65.47,65.5,65.41,65.5,71849.0,53.3474,53.3718,53.2985,53.3718,71849.0
2018-08-22 12:35:00,65.5,65.51,65.44,65.47,42335.0,53.3718,53.38,53.3229,53.3474,42335.0
2018-08-22 12:40:00,65.46,65.55,65.46,65.49,138895.0,53.3392,53.4125,53.3392,53.3637,138895.0
2018-08-22 12:45:00,65.49,65.51,65.43,65.46,129330.0,53.3637,53.38,53.3148,53.3392,129330.0
2018-08-22 12:50:00,65.45,65.48,65.43,65.46,30207.0,53.3311,53.3555,53.3148,53.3392,30207.0
2018-08-22 12:55:00,65.47,65.49,65.45,65.47,21179.0,53.3474,53.3637,53.3311,53.3474,21179.0
2018-08-22 13:00:00,65.47,65.52,65.47,65.47,35961.0,53.3474,53.3881,53.3474,53.3474,35961.0
2018-08-22 13:05:00,65.47,65.49,65.38,65.39,21362.0,53.3474,53.3637,53.274,53.2822,21362.0
2018-08-22 13:10:00,65.39,65.39,65.34,65.38,18973.0,53.2822,53.2822,53.2414,53.274,18973.0
2018-08-22 13:15:00,65.39,65.41,65.33,65.33,26701.0,53.2822,53.2985,53.2333,53.2333,26701.0
2018-08-22 13:20:00,65.33,65.39,65.33,65.34,28718.0,53.2333,53.2822,53.2333,53.2414,28718.0
2018-08-22 13:25:00,65.33,65.36,65.29,65.29,17181.0,53.2333,53.2577,53.2007,53.2007,17181.0
2018-08-22 13:30:00,65.28,65.29,65.22,65.26,34590.0,53.1925,53.2007,53.1437,53.1762,34590.0
2018-08-22 13:35:00,65.26,65.27,65.22,65.23,41801.0,53.1762,53.1844,53.1437,53.1518,41801.0
2018-08-22 13:40:00,65.23,65.33,65.22,65.32,21145.0,53.1518,53.2333,53.1437,53.2251,21145.0
2018-08-22 13:45:00,65.32,65.32,65.24,65.28,19343.0,53.2251,53.2251,53.1599,53.1925,19343.0
2018-08-22 13:50:00,65.27,65.27,65.22,65.24,14949.0,53.1844,53.1844,53.1437,53.1599,14949.0
2018-08-22 13:55:00,65.23,65.27,65.2,65.26,32902.0,53.1518,53.1844,53.1274,53.1762,32902.0
2018-08-22 14:00:00,65.26,65.31,65.21,65.23,47962.0,53.1762,53.217,53.1355,53.1518,47962.0
2018-08-22 14:05:00,65.22,65.25,65.16,65.18,29548.0,53.1437,53.1681,53.0948,53.1111,29548.0
2018-08-22 14:10:00,65.18,65.2,65.12,65.19,18564.0,53.1111,53.1274,53.0622,53.1192,18564.0
2018-08-22 14:15:00,65.2,65.22,65.11,65.14,35377.0,53.1274,53.1437,53.054,53.0785,35377.0
2018-08-22 14:20:00,65.14,65.15,65.09,65.1,42987.0,53.0785,53.0866,53.0377,53.0459,42987.0
2018-08-22 14:25:00,65.09,65.1,65.05,65.09,32506.0,53.0377,53.0459,53.0051,53.0377,32506.0
2018-08-22 14:30:00,65.09,65.1,65.05,65.09,49821.0,53.0377,53.0459,53.0051,53.0377,49821.0
2018-08-22 14:35:00,65.1,65.14,65.08,65.11,41586.0,53.0459,53.0785,53.0296,53.054,41586.0
2018-08-22 14:40:00,65.11,65.13,65.08,65.11,30957.0,53.054,53.0703,53.0296,53.054,30957.0
2018-08-22 14:45:00,65.11,65.11,65.02,65.02,41997.0,53.054,53.054,52.9807,52.9807,41997.0
2018-08-22 14:50:00,65.02,65.08,65.02,65.08,37246.0,52.9807,53.0296,52.9807,53.0296,37246.0
2018-08-22 14:55:00,65.07,65.14,65.07,65.13,37538.0,53.0214,53.0785,53.0214,53.0703,37538.0
2018-08-22 15:00:00,65.13,65.16,65.12,65.14,37280.0,53.0703,53.0948,53.0622,53.0785,37280.0
2018-08-22 15:05:00,65.14,65.22,65.13,65.18,37077.0,53.0785,53.1437,53.0703,53.1111,37077.0
2018-08-22 15:10:00,65.19,65.25,65.18,65.22,23290.0,53.1192,53.1681,53.1111,53.1437,23290.0
2018-08-22 15:15:00,65.22,65.3,65.21,65.3,30866.0,53.1437,53.2088,53.1355,53.2088,30866.0
2018-08-22 15:20:00,65.3,65.34,65.28,65.34,24570.0,53.2088,53.2414,53.1925,53.2414,24570.0
2018-08-22 15:25:00,65.34,65.34,65.27,65.28,32257.0,53.2414,53.2414,53.1844,53.1925,32257.0
2018-08-22 15:30:00,65.29,65.3,65.24,65.26,49069.0,53.2007,53.2088,53.1599,53.1762,49069.0
2018-08-22 15:35:00,65.26,65.29,65.25,65.27,33159.0,53.1762,53.2007,53.1681,53.1844,33159.0
2018-08-22 15:40:00,65.27,65.27,65.17,65.17,71110.0,53.1844,53.1844,53.1029,53.1029,71110.0
2018-08-22 15:45:00,65.17,65.26,65.16,65.16,86670.0,53.1029,53.1762,53.0948,53.0948,86670.0
2018-08-22 15:50:00,65.16,65.16,65.1,65.11,86412.0,53.0948,53.0948,53.0459,53.054,86412.0
2018-08-22 15:55:00,65.11,65.15,65.08,65.09,222531.0,53.054,53.0866,53.0296,53.0377,222531.0
2018-08-23 09:30:00,64.77,64.97,64.34,64.34,136255.0,52.777,52.9399,52.4266,52.4266,136255.0
2018-08-23 09:35:00,64.33,64.44,64.27,64.44,58892.0,52.4184,52.5081,52.3696,52.5081,58892.0
2018-08-23 09:40:00,64.46,64.52,64.28,64.29,36257.0,52.5244,52.5733,52.3777,52.3859,36257.0
2018-08-23 09:45:00,64.28,64.49,64.28,64.45,39479.0,52.3777,52.5488,52.3777,52.5162,39479.0
2018-08-23 09:50:00,64.46,64.62,64.42,64.58,38342.0,52.5244,52.6548,52.4918,52.6222,38342.0
2018-08-23 09:55:00,64.57,64.63,64.5,64.53,62980.0,52.614,52.6629,52.557,52.5814,62980.0
2018-08-23 10:00:00,64.54,64.72,64.54,64.65,65490.0,52.5896,52.7362,52.5896,52.6792,65490.0
2018-08-23 10:05:00,64.66,64.71,64.63,64.63,35291.0,52.6873,52.7281,52.6629,52.6629,35291.0
2018-08-23 10:10:00,64.64,64.69,64.58,64.61,36061.0,52.671,52.7118,52.6222,52.6466,36061.0
2018-08-23 10:15:00,64.61,64.73,64.61,64.67,34905.0,52.6466,52.7444,52.6466,52.6955,34905.0
2018-08-23 10:20:00,64.68,64.74,64.62,64.67,30360.0,52.7036,52.7525,52.6548,52.6955,30360.0
2018-08-23 10:25:00,64.68,64.7,64.59,64.66,31943.0,52.7036,52.7199,52.6303,52.6873,31943.0
2018-08-23 10:30:00,64.67,64.71,64.61,64.61,24757.0,52.6955,52.7281,52.6466,52.6466,24757.0
2018-08-23 10:35:00,64.62,64.7,64.59,64.64,36730.0,52.6548,52.7199,52.6303,52.671,36730.0
2018-08-23 10:40:00,64.65,64.66,64.56,64.57,29041.0,52.6792,52.6873,52.6059,52.614,29041.0
2018-08-23 10:45:00,64.57,64.63,64.54,64.63,32762.0,52.614,52.6629,52.5896,52.6629,32762.0
2018-08-23 10:50:00,64.63,64.68,64.57,64.59,28008.0,52.6629,52.7036,52.614,52.6303,28008.0
2018-08-23 10:55:00,64.59,64.63,64.52,64.53,66267.0,52.6303,52.6629,52.5733,52.5814,66267.0
2018-08-23 11:00:00,64.52,64.59,64.49,64.56,62260.0,52.5733,52.6303,52.5488,52.6059,62260.0
2018-08-23 11:05:00,64.56,64.56,64.42,64.44,43930.0,52.6059,52.6059,52.4918,52.5081,43930.0
2018-08-23 11:10:00,64.43,64.52,64.42,64.52,39775.0,52.4999,52.5733,52.4918,52.5733,39775.0
2018-08-23 11:15:00,64.51,64.54,64.43,64.44,46258.0,52.5651,52.5896,52.4999,52.5081,46258.0
2018-08-23 11:20:00,64.44,64.59,64.43,64.53,50416.0,52.5081,52.6303,52.4999,52.5814,50416.0
2018-08-23 11:25:00,64.53,64.57,64.48,64.56,50389.0,52.5814,52.614,52.5407,52.6059,50389.0
2018-08-23 11:30:00,64.55,64.63,64.53,64.59,32174.0,52.5977,52.6629,52.5814,52.6303,32174.0
2018-08-23 11:35:00,64.59,64.61,64.42,64.42,25873.0,52.6303,52.6466,52.4918,52.4918,25873.0
2018-08-23 11:40:00,64.42,64.48,64.4,64.43,44585.0,52.4918,52.5407,52.4755,52.4999,44585.0
2018-08-23 11:45:00,64.42,64.46,64.37,64.4,172299.0,52.4918,52.5244,52.451,52.4755,172299.0
2018-08-23 11:50:00,64.4,64.44,64.37,64.39,38905.0,52.4755,52.5081,52.451,52.4673,38905.0
2018-08-23 11:55:00,64.39,64.45,64.38,64.39,32381.0,52.4673,52.5162,52.4592,52.4673,32381.0
2018-08-23 12:00:00,64.4,64.46,64.39,64.44,34683.0,52.4755,52.5244,52.4673,52.5081,34683.0
2018-08-23 12:05:00,64.44,64.48,64.43,64.45,35277.0,52.5081,52.5407,52.4999,52.5162,35277.0
2018-08-23 12:10:00,64.45,64.48,64.38,64.39,23792.0,52.5162,52.5407,52.4592,52.4673,23792.0
2018-08-23 12:15:00,64.4,64.45,64.38,64.43,28821.0,52.4755,52.5162,52.4592,52.4999,28821.0
2018-08-23 12:20:00,64.42,64.62,64.42,64.61,35567.0,52.4918,52.6548,52.4918,52.6466,35567.0
2018-08-23 12:25:00,64.61,64.65,64.59,64.64,24986.0,52.6466,52.6792,52.6303,52.671,24986.0
2018-08-23 12:30:00,64.64,64.64,64.55,64.55,27614.0,52.671,52.671,52.5977,52.5977,27614.0
2018-08-23 12:35:00,64.56,64.63,64.53,64.62,14382.0,52.6059,52.6629,52.5814,52.6548,14382.0
2018-08-23 12:40:00,64.63,64.68,64.59,64.62,25637.0,52.6629,52.7036,52.6303,52.6548,25637.0
2018-08-23 12:45:00,64.62,64.68,64.6,64.67,21927.0,52.6548,52.7036,52.6385,52.6955,21927.0
2018-08-23 12:50:00,64.67,64.69,64.64,64.67,16869.0,52.6955,52.7118,52.671,52.6955,16869.0
2018-08-23 12:55:00,64.67,64.73,64.66,64.68,18264.0,52.6955,52.7444,52.6873,52.7036,18264.0
2018-08-23 13:00:00,64.68,64.71,64.64,64.64,27050.0,52.7036,52.7281,52.671,52.671,27050.0
2018-08-23 13:05:00,64.63,64.64,64.6,64.6,18963.0,52.6629,52.671,52.6385,52.6385,18963.0
2018-08-23 13:10:00,64.61,64.61,64.56,64.57,20781.0,52.6466,52.6466,52.6059,52.614,20781.0
2018-08-23 13:15:00,64.58,64.58,64.5,64.52,26913.0,52.6222,52.6222,52.557,52.5733,26913.0
2018-08-23 13:20:00,64.52,64.56,64.49,64.54,18379.0,52.5733,52.6059,52.5488,52.5896,18379.0
2018-08-23 13:25:00,64.54,64.57,64.51,64.56,10235.0,52.5896,52.614,52.5651,52.6059,10235.0
2018-08-23 13:30:00,64.56,64.6,64.52,64.53,17743.0,52.6059,52.6385,52.5733,52.5814,17743.0
2018-08-23 13:35:00,64.53,64.55,64.5,64.54,16557.0,52.5814,52.5977,52.557,52.5896,16557.0
2018-08-23 13:40:00,64.54,64.59,64.51,64.51,23167.0,52.5896,52.6303,52.5651,52.5651,23167.0
2018-08-23 13:45:00,64.5,64.51,64.47,64.51,15367.0,52.557,52.5651,52.5325,52.5651,15367.0
2018-08-23 13:50:00,64.51,64.52,64.48,64.51,18580.0,52.5651,52.5733,52.5407,52.5651,18580.0
2018-08-23 13:55:00,64.5,64.5,64.47,64.48,15766.0,52.557,52.557,52.5325,52.5407,15766.0
2018-08-23 14:00:00,64.48,64.53,64.47,64.52,16420.0,52.5407,52.5814,52.5325,52.5733,16420.0
2018-08-23 14:05:00,64.52,64.57,64.5,64.55,16187.0,52.5733,52.614,52.557,52.5977,16187.0
2018-08-23 14:10:00,64.55,64.57,64.52,64.55,29822.0,52.5977,52.614,52.5733,52.5977,29822.0
2018-08-23 14:15:00,64.54,64.56,64.52,64.53,25952.0,52.5896,52.6059,52.5733,52.5814,25952.0
2018-08-23 14:20:00,64.52,64.55,64.51,64.54,29521.0,52.5733,52.5977,52.5651,52.5896,29521.0
2018-08-23 14:25:00,64.55,64.67,64.53,64.65,35662.0,52.5977,52.6955,52.5814,52.6792,35662.0
2018-08-23 14:30:00,64.65,64.68,64.6,64.68,38849.0,52.6792,52.7036,52.6385,52.7036,38849.0
2018-08-23 14:35:00,64.67,64.68,64.56,64.57,32382.0,52.6955,52.7036,52.6059,52.614,32382.0
2018-08-23 14:40:00,64.56,64.58,64.53,64.58,25337.0,52.6059,52.6222,52.5814,52.6222,25337.0
2018-08-23 14:45:00,64.57,64.57,64.47,64.47,30184.0,52.614,52.614,52.5325,52.5325,30184.0
2018-08-23 14:50:00,64.47,64.48,64.44,64.47,20456.0,52.5325,52.5407,52.5081,52.5325,20456.0
2018-08-23 14:55:00,64.47,64.47,64.42,64.44,17547.0,52.5325,52.5325,52.4918,52.5081,17547.0
2018-08-23 15:00:00,64.44,64.46,64.4,64.42,29063.0,52.5081,52.5244,52.4755,52.4918,29063.0
2018-08-23 15:05:00,64.43,64.48,64.42,64.48,21273.0,52.4999,52.5407,52.4918,52.5407,21273.0
2018-08-23 15:10:00,64.48,64.49,64.46,64.47,27974.0,52.5407,52.5488,52.5244,52.5325,27974.0
2018-08-23 15:15:00,64.48,64.51,64.46,64.51,56836.0,52.5407,52.5651,52.5244,52.5651,56836.0
2018-08-23 15:20:00,64.52,64.53,64.46,64.47,31426.0,52.5733,52.5814,52.5244,52.5325,31426.0
2018-08-23 15:25:00,64.47,64.49,64.45,64.47,21437.0,52.5325,52.5488,52.5162,52.5325,21437.0
2018-08-23 15:30:00,64.48,64.53,64.45,64.48,47547.0,52.5407,52.5814,52.5162,52.5407,47547.0
2018-08-23 15:35:00,64.47,64.52,64.47,64.52,44166.0,52.5325,52.5733,52.5325,52.5733,44166.0
2018-08-23 15:40:00,64.53,64.6,64.51,64.59,53208.0,52.5814,52.6385,52.5651,52.6303,53208.0
2018-08-23 15:45:00,64.59,64.62,64.52,64.61,86238.0,52.6303,52.6548,52.5733,52.6466,86238.0
2018-08-23 15:50:00,64.61,64.63,64.55,64.62,97858.0,52.6466,52.6629,52.5977,52.6548,97858.0
2018-08-23 15:55:00,64.62,64.67,64.59,64.65,272223.0,52.6548,52.6955,52.6303,52.6792,272223.0
2018-08-24 09:30:00,64.98,65.17,64.98,65.09,151909.0,52.9481,53.1029,52.9481,53.0377,151909.0
2018-08-24 09:35:00,65.09,65.27,65.07,65.19,49745.0,53.0377,53.1844,53.0214,53.1192,49745.0
2018-08-24 09:40:00,65.16,65.28,65.13,65.17,46663.0,53.0948,53.1925,53.0703,53.1029,46663.0
2018-08-24 09:45:00,65.19,65.21,65.12,65.18,39781.0,53.1192,53.1355,53.0622,53.1111,39781.0
2018-08-24 09:50:00,65.19,65.25,65.18,65.23,33857.0,53.1192,53.1681,53.1111,53.1518,33857.0
2018-08-24 09:55:00,65.22,65.25,65.09,65.1,40609.0,53.1437,53.1681,53.0377,53.0459,40609.0
2018-08-24 10:00:00,65.11,65.21,65.08,65.19,40651.0,53.054,53.1355,53.0296,53.1192,40651.0
2018-08-24 10:05:00,65.19,65.19,65.06,65.12,17802.0,53.1192,53.1192,53.0133,53.0622,17802.0
2018-08-24 10:10:00,65.13,65.19,65.1,65.14,12118.0,53.0703,53.1192,53.0459,53.0785,12118.0
2018-08-24 10:15:00,65.15,65.18,65.07,65.17,37389.0,53.0866,53.1111,53.0214,53.1029,37389.0
2018-08-24 10:20:00,65.17,65.2,65.06,65.06,25895.0,53.1029,53.1274,53.0133,53.0133,25895.0
2018-08-24 10:25:00,65.05,65.08,65.02,65.07,21716.0,53.0051,53.0296,52.9807,53.0214,21716.0
2018-08-24 10:30:00,65.08,65.27,65.08,65.25,49509.0,53.0296,53.1844,53.0296,53.1681,49509.0
2018-08-24 10:35:00,65.25,65.32,65.2,65.31,36207.0,53.1681,53.2251,53.1274,53.217,36207.0
2018-08-24 10:40:00,65.31,65.34,65.24,65.3,33871.0,53.217,53.2414,53.1599,53.2088,33871.0
2018-08-24 10:45:00,65.29,65.37,65.28,65.31,128599.0,53.2007,53.2659,53.1925,53.217,128599.0
2018-08-24 10:50:00,65.31,65.36,65.28,65.34,45053.0,53.217,53.2577,53.1925,53.2414,45053.0
2018-08-24 10:55:00,65.35,65.35,65.24,65.27,52391.0,53.2496,53.2496,53.1599,53.1844,52391.0
2018-08-24 11:00:00,65.27,65.31,65.23,65.26,55053.0,53.1844,53.217,53.1518,53.1762,55053.0
2018-08-24 11:05:00,65.26,65.26,65.19,65.22,92951.0,53.1762,53.1762,53.1192,53.1437,92951.0
2018-08-24 11:10:00,65.22,65.32,65.2,65.29,66583.0,53.1437,53.2251,53.1274,53.2007,66583.0
2018-08-24 11:15:00,65.3,65.35,65.26,65.31,28759.0,53.2088,53.2496,53.1762,53.217,28759.0
2018-08-24 11:20:00,65.31,65.33,65.18,65.19,28425.0,53.217,53.2333,53.1111,53.1192,28425.0
2018-08-24 11:25:00,65.2,65.23,65.17,65.22,108073.0,53.1274,53.1518,53.1029,53.1437,108073.0
2018-08-24 11:30:00,65.22,65.29,65.21,65.25,30412.0,53.1437,53.2007,53.1355,53.1681,30412.0
2018-08-24 11:35:00,65.26,65.27,65.13,65.14,33109.0,53.1762,53.1844,53.0703,53.0785,33109.0
2018-08-24 11:40:00,65.14,65.19,65.13,65.19,21192.0,53.0785,53.1192,53.0703,53.1192,21192.0
2018-08-24 11:45:00,65.18,65.19,65.13,65.18,21896.0,53.1111,53.1192,53.0703,53.1111,21896.0
2018-08-24 11:50:00,65.18,65.18,65.09,65.13,55671.0,53.1111,53.1111,53.0377,53.0703,55671.0
2018-08-24 11:55:00,65.11,65.25,65.11,65.25,23055.0,53.054,53.1681,53.054,53.1681,23055.0
2018-08-24 12:00:00,65.25,65.26,65.2,65.22,26888.0,53.1681,53.1762,53.1274,53.1437,26888.0
2018-08-24 12:05:00,65.22,65.29,65.22,65.27,22793.0,53.1437,53.2007,53.1437,53.1844,22793.0
2018-08-24 12:10:00,65.28,65.35,65.27,65.35,51856.0,53.1925,53.2496,53.1844,53.2496,51856.0
2018-08-24 12:15:00,65.34,65.35,65.28,65.28,33719.0,53.2414,53.2496,53.1925,53.1925,33719.0
2018-08-24 12:20:00,65.28,65.29,65.23,65.28,17218.0,53.1925,53.2007,53.1518,53.1925,17218.0
2018-08-24 12:25:00,65.28,65.35,65.28,65.34,17727.0,53.1925,53.2496,53.1925,53.2414,17727.0
2018-08-24 12:30:00,65.34,65.35,65.31,65.32,44002.0,53.2414,53.2496,53.217,53.2251,44002.0
2018-08-24 12:35:00,65.32,65.32,65.19,65.2,65050.0,53.2251,53.2251,53.1192,53.1274,65050.0
2018-08-24 12:40:00,65.2,65.25,65.14,65.24,70819.0,53.1274,53.1681,53.0785,53.1599,70819.0
2018-08-24 12:45:00,65.25,65.35,65.24,65.31,96352.0,53.1681,53.2496,53.1599,53.217,96352.0
2018-08-24 12:50:00,65.32,65.33,65.19,65.2,58861.0,53.2251,53.2333,53.1192,53.1274,58861.0
2018-08-24 12:55:00,65.2,65.25,65.18,65.24,50541.0,53.1274,53.1681,53.1111,53.1599,50541.0
2018-08-24 13:00:00,65.24,65.28,65.23,65.27,26164.0,53.1599,53.1925,53.1518,53.1844,26164.0
2018-08-24 13:05:00,65.27,65.35,65.27,65.31,63894.0,53.1844,53.2496,53.1844,53.217,63894.0
2018-08-24 13:10:00,65.31,65.33,65.23,65.25,30032.0,53.217,53.2333,53.1518,53.1681,30032.0
2018-08-24 13:15:00,65.24,65.28,65.24,65.27,39113.0,53.1599,53.1925,53.1599,53.1844,39113.0
2018-08-24 13:20:00,65.27,65.29,65.2,65.21,36574.0,53.1844,53.2007,53.1274,53.1355,36574.0
2018-08-24 13:25:00,65.21,65.21,65.09,65.09,27164.0,53.1355,53.1355,53.0377,53.0377,27164.0
2018-08-24 13:30:00,65.09,65.1,65.01,65.09,40749.0,53.0377,53.0459,52.9725,53.0377,40749.0
2018-08-24 13:35:00,65.09,65.09,65.01,65.01,32357.0,53.0377,53.0377,52.9725,52.9725,32357.0
2018-08-24 13:40:00,65.01,65.07,65.01,65.07,90857.0,52.9725,53.0214,52.9725,53.0214,90857.0
2018-08-24 13:45:00,65.07,65.15,65.06,65.12,38644.0,53.0214,53.0866,53.0133,53.0622,38644.0
2018-08-24 13:50:00,65.12,65.15,65.11,65.15,26880.0,53.0622,53.0866,53.054,53.0866,26880.0
2018-08-24 13:55:00,65.16,65.25,65.16,65.25,58583.0,53.0948,53.1681,53.0948,53.1681,58583.0
2018-08-24 14:00:00,65.24,65.28,65.15,65.16,106685.0,53.1599,53.1925,53.0866,53.0948,106685.0
2018-08-24 14:05:00,65.15,65.19,65.12,65.18,29314.0,53.0866,53.1192,53.0622,53.1111,29314.0
2018-08-24 14:10:00,65.18,65.2,65.14,65.18,32555.0,53.1111,53.1274,53.0785,53.1111,32555.0
2018-08-24 14:15:00,65.17,65.23,65.15,65.23,37763.0,53.1029,53.1518,53.0866,53.1518,37763.0
2018-08-24 14:20:00,65.23,65.28,65.21,65.25,50964.0,53.1518,53.1925,53.1355,53.1681,50964.0
2018-08-24 14:25:00,65.24,65.31,65.23,65.31,45426.0,53.1599,53.217,53.1518,53.217,45426.0
2018-08-24 14:30:00,65.3,65.32,65.23,65.25,50086.0,53.2088,53.2251,53.1518,53.1681,50086.0
2018-08-24 14:35:00,65.24,65.25,65.2,65.2,32454.0,53.1599,53.1681,53.1274,53.1274,32454.0
2018-08-24 14:40:00,65.2,65.21,65.17,65.19,31279.0,53.1274,53.1355,53.1029,53.1192,31279.0
2018-08-24 14:45:00,65.19,65.22,65.17,65.2,50218.0,53.1192,53.1437,53.1029,53.1274,50218.0
2018-08-24 14:50:00,65.2,65.22,65.18,65.22,44520.0,53.1274,53.1437,53.1111,53.1437,44520.0
2018-08-24 14:55:00,65.22,65.24,65.12,65.12,30460.0,53.1437,53.1599,53.0622,53.0622,30460.0
2018-08-24 15:00:00,65.13,65.2,65.12,65.18,67898.0,53.0703,53.1274,53.0622,53.1111,67898.0
2018-08-24 15:05:00,65.18,65.19,65.15,65.17,133598.0,53.1111,53.1192,53.0866,53.1029,133598.0
2018-08-24 15:10:00,65.17,65.2,65.13,65.19,61108.0,53.1029,53.1274,53.0703,53.1192,61108.0
2018-08-24 15:15:00,65.2,65.27,65.19,65.22,202717.0,53.1274,53.1844,53.1192,53.1437,202717.0
2018-08-24 15:20:00,65.22,65.26,65.16,65.17,41296.0,53.1437,53.1762,53.0948,53.1029,41296.0
2018-08-24 15:25:00,65.17,65.24,65.17,65.22,72957.0,53.1029,53.1599,53.1029,53.1437,72957.0
2018-08-24 15:30:00,65.23,65.24,65.17,65.19,157294.0,53.1518,53.1599,53.1029,53.1192,157294.0
2018-08-24 15:35:00,65.2,65.24,65.18,65.23,151805.0,53.1274,53.1599,53.1111,53.1518,151805.0
2018-08-24 15:40:00,65.23,65.24,65.14,65.21,144831.0,53.1518,53.1599,53.0785,53.1355,144831.0
2018-08-24 15:45:00,65.2,65.23,65.16,65.2,179358.0,53.1274,53.1518,53.0948,53.1274,179358.0
2018-08-24 15:50:00,65.21,65.22,65.15,65.17,269982.0,53.1355,53.1437,53.0866,53.1029,269982.0
2018-08-24 15:55:00,65.17,65.26,65.16,65.24,585143.0,53.1029,53.1762,53.0948,53.1599,585143.0
2018-08-27 09:30:00,65.36,65.41,65.0,65.16,232730.0,53.2577,53.2985,52.9644,53.0948,232730.0
2018-08-27 09:35:00,65.16,65.54,65.14,65.52,114530.0,53.0948,53.4044,53.0785,53.3881,114530.0
2018-08-27 09:40:00,65.53,65.57,65.24,65.28,93291.0,53.3963,53.4288,53.1599,53.1925,93291.0
2018-08-27 09:45:00,65.28,65.4,65.28,65.37,183588.0,53.1925,53.2903,53.1925,53.2659,183588.0
2018-08-27 09:50:00,65.38,65.43,65.23,65.24,472533.0,53.274,53.3148,53.1518,53.1599,472533.0
2018-08-27 09:55:00,65.24,65.31,65.18,65.3,83947.0,53.1599,53.217,53.1111,53.2088,83947.0
2018-08-27 10:00:00,65.3,65.31,65.19,65.23,152696.0,53.2088,53.217,53.1192,53.1518,152696.0
2018-08-27 10:05:00,65.24,65.31,65.23,65.3,160338.0,53.1599,53.217,53.1518,53.2088,160338.0
2018-08-27 10:10:00,65.3,65.39,65.25,65.34,243594.0,53.2088,53.2822,53.1681,53.2414,243594.0
2018-08-27 10:15:00,65.34,65.36,65.17,65.18,73005.0,53.2414,53.2577,53.1029,53.1111,73005.0
2018-08-27 10:20:00,65.18,65.23,65.12,65.17,67670.0,53.1111,53.1518,53.0622,53.1029,67670.0
2018-08-27 10:25:00,65.17,65.26,65.13,65.17,69228.0,53.1029,53.1762,53.0703,53.1029,69228.0
2018-08-27 10:30:00,65.17,65.18,64.98,65.05,126581.0,53.1029,53.1111,52.9481,53.0051,126581.0
2018-08-27 10:35:00,65.04,65.14,65.04,65.05,52671.0,52.997,53.0785,52.997,53.0051,52671.0
2018-08-27 10:40:00,65.05,65.1,65.02,65.06,59443.0,53.0051,53.0459,52.9807,53.0133,59443.0
2018-08-27 10:45:00,65.07,65.12,65.06,65.08,71632.0,53.0214,53.0622,53.0133,53.0296,71632.0
2018-08-27 10:50:00,65.08,65.13,65.04,65.11,68118.0,53.0296,53.0703,52.997,53.054,68118.0
2018-08-27 10:55:00,65.1,65.14,65.06,65.1,57220.0,53.0459,53.0785,53.0133,53.0459,57220.0
2018-08-27 11:00:00,65.1,65.14,65.08,65.08,52497.0,53.0459,53.0785,53.0296,53.0296,52497.0
2018-08-27 11:05:00,65.09,65.09,64.96,64.97,58372.0,53.0377,53.0377,52.9318,52.9399,58372.0
2018-08-27 11:10:00,64.97,65.02,64.86,64.89,109633.0,52.9399,52.9807,52.8503,52.8748,109633.0
2018-08-27 11:15:00,64.9,64.97,64.89,64.92,52341.0,52.8829,52.9399,52.8748,52.8992,52341.0
2018-08-27 11:20:00,64.91,64.96,64.88,64.88,56981.0,52.8911,52.9318,52.8666,52.8666,56981.0
2018-08-27 11:25:00,64.88,65.01,64.84,64.93,68940.0,52.8666,52.9725,52.834,52.9074,68940.0
2018-08-27 11:30:00,64.94,64.95,64.86,64.9,58189.0,52.9155,52.9236,52.8503,52.8829,58189.0
2018-08-27 11:35:00,64.89,64.92,64.83,64.84,37463.0,52.8748,52.8992,52.8259,52.834,37463.0
2018-08-27 11:40:00,64.84,64.86,64.78,64.8,269715.0,52.834,52.8503,52.7851,52.8014,269715.0
2018-08-27 11:45:00,64.79,64.81,64.73,64.79,51843.0,52.7933,52.8096,52.7444,52.7933,51843.0
2018-08-27 11:50:00,64.8,64.9,64.78,64.9,198657.0,52.8014,52.8829,52.7851,52.8829,198657.0
2018-08-27 11:55:00,64.9,65.05,64.9,64.98,53707.0,52.8829,53.0051,52.8829,52.9481,53707.0
2018-08-27 12:00:00,64.99,65.0,64.89,64.92,32784.0,52.9562,52.9644,52.8748,52.8992,32784.0
2018-08-27 12:05:00,64.93,64.97,64.88,64.94,91336.0,52.9074,52.9399,52.8666,52.9155,91336.0
2018-08-27 12:10:00,64.95,64.96,64.9,64.92,52376.0,52.9236,52.9318,52.8829,52.8992,52376.0
2018-08-27 12:15:00,64.92,64.98,64.89,64.97,47917.0,52.8992,52.9481,52.8748,52.9399,47917.0
2018-08-27 12:20:00,64.97,64.98,64.92,64.97,48448.0,52.9399,52.9481,52.8992,52.9399,48448.0
2018-08-27 12:25:00,64.97,65.12,64.96,65.09,50722.0,52.9399,53.0622,52.9318,53.0377,50722.0
2018-08-27 12:30:00,65.09,65.11,65.04,65.1,76581.0,53.0377,53.054,52.997,53.0459,76581.0
2018-08-27 12:35:00,65.11,65.15,65.05,65.06,153181.0,53.054,53.0866,53.0051,53.0133,153181.0
2018-08-27 12:40:00,65.06,65.07,65.0,65.02,43987.0,53.0133,53.0214,52.9644,52.9807,43987.0
2018-08-27 12:45:00,65.01,65.02,64.89,64.9,146228.0,52.9725,52.9807,52.8748,52.8829,146228.0
2018-08-27 12:50:00,64.89,64.9,64.86,64.89,170164.0,52.8748,52.8829,52.8503,52.8748,170164.0
2018-08-27 12:55:00,64.88,64.94,64.87,64.94,50856.0,52.8666,52.9155,52.8585,52.9155,50856.0
2018-08-27 13:00:00,64.93,64.99,64.93,64.96,38928.0,52.9074,52.9562,52.9074,52.9318,38928.0
2018-08-27 13:05:00,64.95,65.01,64.93,64.97,63145.0,52.9236,52.9725,52.9074,52.9399,63145.0
2018-08-27 13:10:00,64.98,65.01,64.94,65.0,49524.0,52.9481,52.9725,52.9155,52.9644,49524.0
2018-08-27 13:15:00,65.0,65.0,64.88,64.88,170440.0,52.9644,52.9644,52.8666,52.8666,170440.0
2018-08-27 13:20:00,64.89,64.9,64.81,64.89,57132.0,52.8748,52.8829,52.8096,52.8748,57132.0
2018-08-27 13:25:00,64.9,64.9,64.82,64.82,48797.0,52.8829,52.8829,52.8177,52.8177,48797.0
2018-08-27 13:30:00,64.83,64.84,64.69,64.69,118565.0,52.8259,52.834,52.7118,52.7118,118565.0
2018-08-27 13:35:00,64.69,64.71,64.63,64.69,86594.0,52.7118,52.7281,52.6629,52.7118,86594.0
2018-08-27 13:40:00,64.69,64.73,64.65,64.73,58964.0,52.7118,52.7444,52.6792,52.7444,58964.0
2018-08-27 13:45:00,64.72,64.76,64.7,64.73,76251.0,52.7362,52.7688,52.7199,52.7444,76251.0
2018-08-27 13:50:00,64.74,64.74,64.63,64.67,156797.0,52.7525,52.7525,52.6629,52.6955,156797.0
2018-08-27 13:55:00,64.67,64.73,64.67,64.72,32836.0,52.6955,52.7444,52.6955,52.7362,32836.0
2018-08-27 14:00:00,64.72,64.78,64.71,64.76,26780.0,52.7362,52.7851,52.7281,52.7688,26780.0
2018-08-27 14:05:00,64.76,64.77,64.64,64.66,92533.0,52.7688,52.777,52.671,52.6873,92533.0
2018-08-27 14:10:00,64.66,64.72,64.61,64.72,76268.0,52.6873,52.7362,52.6466,52.7362,76268.0
2018-08-27 14:15:00,64.73,64.79,64.71,64.78,37961.0,52.7444,52.7933,52.7281,52.7851,37961.0
2018-08-27 14:20:00,64.79,64.8,64.72,64.77,30070.0,52.7933,52.8014,52.7362,52.777,30070.0
2018-08-27 14:25:00,64.76,64.81,64.76,64.78,54472.0,52.7688,52.8096,52.7688,52.7851,54472.0
2018-08-27 14:30:00,64.79,64.81,64.76,64.8,68649.0,52.7933,52.8096,52.7688,52.8014,68649.0
2018-08-27 14:35:00,64.8,64.8,64.76,64.77,33996.0,52.8014,52.8014,52.7688,52.777,33996.0
2018-08-27 14:40:00,64.77,64.8,64.75,64.76,77205.0,52.777,52.8014,52.7607,52.7688,77205.0
2018-08-27 14:45:00,64.76,64.81,64.74,64.8,51423.0,52.7688,52.8096,52.7525,52.8014,51423.0
2018-08-27 14:50:00,64.8,64.81,64.77,64.78,34326.0,52.8014,52.8096,52.777,52.7851,34326.0
2018-08-27 14:55:00,64.78,64.84,64.78,64.82,33886.0,52.7851,52.834,52.7851,52.8177,33886.0
2018-08-27 15:00:00,64.83,64.84,64.78,64.81,42076.0,52.8259,52.834,52.7851,52.8096,42076.0
2018-08-27 15:05:00,64.81,64.87,64.8,64.83,41278.0,52.8096,52.8585,52.8014,52.8259,41278.0
2018-08-27 15:10:00,64.84,64.89,64.83,64.87,41812.0,52.834,52.8748,52.8259,52.8585,41812.0
2018-08-27 15:15:00,64.87,64.88,64.85,64.85,38997.0,52.8585,52.8666,52.8422,52.8422,38997.0
2018-08-27 15:20:00,64.85,64.86,64.84,64.84,59765.0,52.8422,52.8503,52.834,52.834,59765.0
2018-08-27 15:25:00,64.84,64.86,64.84,64.85,56347.0,52.834,52.8503,52.834,52.8422,56347.0
2018-08-27 15:30:00,64.84,64.86,64.83,64.84,98757.0,52.834,52.8503,52.8259,52.834,98757.0
2018-08-27 15:35:00,64.84,64.85,64.83,64.85,90845.0,52.834,52.8422,52.8259,52.8422,90845.0
2018-08-27 15:40:00,64.84,64.86,64.83,64.85,203717.0,52.834,52.8503,52.8259,52.8422,203717.0
2018-08-27 15:45:00,64.84,64.85,64.76,64.78,119677.0,52.834,52.8422,52.7688,52.7851,119677.0
2018-08-27 15:50:00,64.77,64.83,64.76,64.78,125848.0,52.777,52.8259,52.7688,52.7851,125848.0
2018-08-27 15:55:00,64.78,64.85,64.77,64.83,360502.0,52.7851,52.8422,52.777,52.8259,360502.0
2018-08-28 09:30:00,64.94,65.23,64.93,65.23,412921.0,52.9155,53.1518,52.9074,53.1518,412921.0
2018-08-28 09:35:00,65.24,65.29,65.15,65.21,141815.0,53.1599,53.2007,53.0866,53.1355,141815.0
2018-08-28 09:40:00,65.21,65.41,65.21,65.35,125051.0,53.1355,53.2985,53.1355,53.2496,125051.0
2018-08-28 09:45:00,65.37,65.38,65.2,65.32,130012.0,53.2659,53.274,53.1274,53.2251,130012.0
2018-08-28 09:50:00,65.32,65.36,65.2,65.31,107556.0,53.2251,53.2577,53.1274,53.217,107556.0
2018-08-28 09:55:00,65.3,65.34,65.11,65.26,124502.0,53.2088,53.2414,53.054,53.1762,124502.0
2018-08-28 10:00:00,65.25,65.47,65.23,65.44,100574.0,53.1681,53.3474,53.1518,53.3229,100574.0
2018-08-28 10:05:00,65.44,65.51,65.44,65.51,117593.0,53.3229,53.38,53.3229,53.38,117593.0
2018-08-28 10:10:00,65.5,65.52,65.24,65.29,298993.0,53.3718,53.3881,53.1599,53.2007,298993.0
2018-08-28 10:15:00,65.3,65.46,65.3,65.45,72207.0,53.2088,53.3392,53.2088,53.3311,72207.0
2018-08-28 10:20:00,65.45,65.47,65.34,65.34,68774.0,53.3311,53.3474,53.2414,53.2414,68774.0
2018-08-28 10:25:00,65.34,65.42,65.3,65.41,84718.0,53.2414,53.3066,53.2088,53.2985,84718.0
2018-08-28 10:30:00,65.42,65.44,65.35,65.44,59600.0,53.3066,53.3229,53.2496,53.3229,59600.0
2018-08-28 10:35:00,65.44,65.5,65.33,65.35,345511.0,53.3229,53.3718,53.2333,53.2496,345511.0
2018-08-28 10:40:00,65.35,65.4,65.29,65.34,52025.0,53.2496,53.2903,53.2007,53.2414,52025.0
2018-08-28 10:45:00,65.34,65.39,65.09,65.09,111877.0,53.2414,53.2822,53.0377,53.0377,111877.0
2018-08-28 10:50:00,65.09,65.28,65.09,65.25,79016.0,53.0377,53.1925,53.0377,53.1681,79016.0
2018-08-28 10:55:00,65.25,65.29,65.2,65.24,76349.0,53.1681,53.2007,53.1274,53.1599,76349.0
2018-08-28 11:00:00,65.24,65.24,65.08,65.09,83421.0,53.1599,53.1599,53.0296,53.0377,83421.0
2018-08-28 11:05:00,65.08,65.17,65.05,65.16,64704.0,53.0296,53.1029,53.0051,53.0948,64704.0
2018-08-28 11:10:00,65.17,65.17,65.08,65.14,56552.0,53.1029,53.1029,53.0296,53.0785,56552.0
2018-08-28 11:15:00,65.14,65.17,65.05,65.08,54678.0,53.0785,53.1029,53.0051,53.0296,54678.0
2018-08-28 11:20:00,65.08,65.21,65.08,65.21,80259.0,53.0296,53.1355,53.0296,53.1355,80259.0
2018-08-28 11:25:00,65.2,65.24,65.07,65.12,49410.0,53.1274,53.1599,53.0214,53.0622,49410.0
2018-08-28 11:30:00,65.12,65.12,64.93,64.93,53288.0,53.0622,53.0622,52.9074,52.9074,53288.0
2018-08-28 11:35:00,64.93,65.0,64.89,64.95,52769.0,52.9074,52.9644,52.8748,52.9236,52769.0
2018-08-28 11:40:00,64.94,64.95,64.79,64.85,57131.0,52.9155,52.9236,52.7933,52.8422,57131.0
2018-08-28 11:45:00,64.84,64.87,64.71,64.71,63992.0,52.834,52.8585,52.7281,52.7281,63992.0
2018-08-28 11:50:00,64.7,64.77,64.68,64.77,70918.0,52.7199,52.777,52.7036,52.777,70918.0
2018-08-28 11:55:00,64.77,64.78,64.65,64.68,57356.0,52.777,52.7851,52.6792,52.7036,57356.0
2018-08-28 12:00:00,64.67,64.72,64.65,64.66,53916.0,52.6955,52.7362,52.6792,52.6873,53916.0
2018-08-28 12:05:00,64.66,64.73,64.66,64.67,42722.0,52.6873,52.7444,52.6873,52.6955,42722.0
2018-08-28 12:10:00,64.67,64.7,64.62,64.7,73364.0,52.6955,52.7199,52.6548,52.7199,73364.0
2018-08-28 12:15:00,64.71,64.74,64.57,64.58,55851.0,52.7281,52.7525,52.614,52.6222,55851.0
2018-08-28 12:20:00,64.59,64.6,64.42,64.44,51666.0,52.6303,52.6385,52.4918,52.5081,51666.0
2018-08-28 12:25:00,64.44,64.5,64.4,64.45,36518.0,52.5081,52.557,52.4755,52.5162,36518.0
2018-08-28 12:30:00,64.46,64.51,64.43,64.47,34387.0,52.5244,52.5651,52.4999,52.5325,34387.0
2018-08-28 12:35:00,64.47,64.48,64.37,64.41,45108.0,52.5325,52.5407,52.451,52.4836,45108.0
2018-08-28 12:40:00,64.41,64.45,64.39,64.39,87472.0,52.4836,52.5162,52.4673,52.4673,87472.0
2018-08-28 12:45:00,64.39,64.43,64.35,64.43,51513.0,52.4673,52.4999,52.4347,52.4999,51513.0
2018-08-28 12:50:00,64.42,64.53,64.42,64.52,60992.0,52.4918,52.5814,52.4918,52.5733,60992.0
2018-08-28 12:55:00,64.52,64.54,64.49,64.53,52893.0,52.5733,52.5896,52.5488,52.5814,52893.0
2018-08-28 13:00:00,64.53,64.54,64.48,64.53,46888.0,52.5814,52.5896,52.5407,52.5814,46888.0
2018-08-28 13:05:00,64.53,64.54,64.49,64.51,44067.0,52.5814,52.5896,52.5488,52.5651,44067.0
2018-08-28 13:10:00,64.52,64.58,64.51,64.55,149600.0,52.5733,52.6222,52.5651,52.5977,149600.0
2018-08-28 13:15:00,64.54,64.57,64.42,64.42,121091.0,52.5896,52.614,52.4918,52.4918,121091.0
2018-08-28 13:20:00,64.42,64.49,64.42,64.44,29233.0,52.4918,52.5488,52.4918,52.5081,29233.0
2018-08-28 13:25:00,64.44,64.46,64.37,64.4,44723.0,52.5081,52.5244,52.451,52.4755,44723.0
2018-08-28 13:30:00,64.4,64.49,64.4,64.45,27566.0,52.4755,52.5488,52.4755,52.5162,27566.0
2018-08-28 13:35:00,64.45,64.53,64.44,64.48,40559.0,52.5162,52.5814,52.5081,52.5407,40559.0
2018-08-28 13:40:00,64.48,64.52,64.44,64.44,46899.0,52.5407,52.5733,52.5081,52.5081,46899.0
2018-08-28 13:45:00,64.45,64.51,64.41,64.5,29932.0,52.5162,52.5651,52.4836,52.557,29932.0
2018-08-28 13:50:00,64.51,64.52,64.39,64.39,44730.0,52.5651,52.5733,52.4673,52.4673,44730.0
2018-08-28 13:55:00,64.39,64.41,64.32,64.34,53376.0,52.4673,52.4836,52.4103,52.4266,53376.0
2018-08-28 14:00:00,64.33,64.38,64.32,64.36,48888.0,52.4184,52.4592,52.4103,52.4429,48888.0
2018-08-28 14:05:00,64.36,64.37,64.3,64.3,47230.0,52.4429,52.451,52.394,52.394,47230.0
2018-08-28 14:10:00,64.31,64.35,64.25,64.25,43412.0,52.4022,52.4347,52.3533,52.3533,43412.0
2018-08-28 14:15:00,64.25,64.27,64.17,64.18,69091.0,52.3533,52.3696,52.2881,52.2962,69091.0
2018-08-28 14:20:00,64.19,64.22,64.14,64.17,163013.0,52.3044,52.3288,52.2636,52.2881,163013.0
2018-08-28 14:25:00,64.18,64.36,64.15,64.29,67095.0,52.2962,52.4429,52.2718,52.3859,67095.0
2018-08-28 14:30:00,64.28,64.3,64.22,64.24,82779.0,52.3777,52.394,52.3288,52.3451,82779.0
2018-08-28 14:35:00,64.23,64.32,64.23,64.3,66914.0,52.337,52.4103,52.337,52.394,66914.0
2018-08-28 14:40:00,64.31,64.42,64.3,64.36,93585.0,52.4022,52.4918,52.394,52.4429,93585.0
2018-08-28 14:45:00,64.37,64.39,64.32,64.36,46351.0,52.451,52.4673,52.4103,52.4429,46351.0
2018-08-28 14:50:00,64.36,64.37,64.25,64.26,99138.0,52.4429,52.451,52.3533,52.3614,99138.0
2018-08-28 14:55:00,64.27,64.27,64.16,64.17,58174.0,52.3696,52.3696,52.2799,52.2881,58174.0
2018-08-28 15:00:00,64.17,64.28,64.13,64.25,122649.0,52.2881,52.3777,52.2555,52.3533,122649.0
2018-08-28 15:05:00,64.26,64.35,64.26,64.34,76289.0,52.3614,52.4347,52.3614,52.4266,76289.0
2018-08-28 15:10:00,64.34,64.35,64.24,64.24,58066.0,52.4266,52.4347,52.3451,52.3451,58066.0
2018-08-28 15:15:00,64.24,64.26,64.17,64.2,72062.0,52.3451,52.3614,52.2881,52.3125,72062.0
2018-08-28 15:20:00,64.2,64.2,64.08,64.09,69242.0,52.3125,52.3125,52.2147,52.2229,69242.0
2018-08-28 15:25:00,64.09,64.11,64.07,64.1,63500.0,52.2229,52.2392,52.2066,52.231,63500.0
2018-08-28 15:30:00,64.1,64.2,64.1,64.2,68050.0,52.231,52.3125,52.231,52.3125,68050.0
2018-08-28 15:35:00,64.2,64.23,64.18,64.18,98462.0,52.3125,52.337,52.2962,52.2962,98462.0
2018-08-28 15:40:00,64.18,64.19,64.11,64.17,126400.0,52.2962,52.3044,52.2392,52.2881,126400.0
2018-08-28 15:45:00,64.17,64.18,64.1,64.12,139113.0,52.2881,52.2962,52.231,52.2473,139113.0
2018-08-28 15:50:00,64.12,64.15,64.03,64.03,316484.0,52.2473,52.2718,52.174,52.174,316484.0
2018-08-28 15:55:00,64.04,64.11,64.03,64.07,692600.0,52.1821,52.2392,52.174,52.2066,692600.0
2018-08-29 09:30:00,64.23,64.36,63.97,64.1,175633.0,52.337,52.4429,52.1251,52.231,175633.0
2018-08-29 09:35:00,64.11,64.23,64.01,64.08,77199.0,52.2392,52.337,52.1577,52.2147,77199.0
2018-08-29 09:40:00,64.05,64.17,63.91,63.94,79922.0,52.1903,52.2881,52.0762,52.1007,79922.0
2018-08-29 09:45:00,63.95,64.32,63.94,64.26,105940.0,52.1088,52.4103,52.1007,52.3614,105940.0
2018-08-29 09:50:00,64.26,64.45,64.21,64.23,104345.0,52.3614,52.5162,52.3207,52.337,104345.0
2018-08-29 09:55:00,64.22,64.36,64.22,64.32,57344.0,52.3288,52.4429,52.3288,52.4103,57344.0
2018-08-29 10:00:00,64.31,64.34,64.1,64.11,63782.0,52.4022,52.4266,52.231,52.2392,63782.0
2018-08-29 10:05:00,64.11,64.3,64.11,64.28,193672.0,52.2392,52.394,52.2392,52.3777,193672.0
2018-08-29 10:10:00,64.28,64.39,64.21,64.26,126099.0,52.3777,52.4673,52.3207,52.3614,126099.0
2018-08-29 10:15:00,64.25,64.28,64.12,64.19,122120.0,52.3533,52.3777,52.2473,52.3044,122120.0
2018-08-29 10:20:00,64.2,64.27,64.03,64.13,56715.0,52.3125,52.3696,52.174,52.2555,56715.0
2018-08-29 10:25:00,64.12,64.24,64.12,64.23,64049.0,52.2473,52.3451,52.2473,52.337,64049.0
2018-08-29 10:30:00,64.23,64.5,64.17,64.18,56992.0,52.337,52.557,52.2881,52.2962,56992.0
2018-08-29 10:35:00,64.19,64.22,64.12,64.15,45388.0,52.3044,52.3288,52.2473,52.2718,45388.0
2018-08-29 10:40:00,64.16,64.19,64.04,64.17,65791.0,52.2799,52.3044,52.1821,52.2881,65791.0
2018-08-29 10:45:00,64.15,64.2,64.12,64.2,44723.0,52.2718,52.3125,52.2473,52.3125,44723.0
2018-08-29 10:50:00,64.2,64.2,64.08,64.13,64115.0,52.3125,52.3125,52.2147,52.2555,64115.0
2018-08-29 10:55:00,64.13,64.22,64.07,64.19,73453.0,52.2555,52.3288,52.2066,52.3044,73453.0
2018-08-29 11:00:00,64.19,64.23,64.15,64.2,53729.0,52.3044,52.337,52.2718,52.3125,53729.0
2018-08-29 11:05:00,64.2,64.28,64.19,64.24,72255.0,52.3125,52.3777,52.3044,52.3451,72255.0
2018-08-29 11:10:00,64.24,64.29,64.19,64.27,106235.0,52.3451,52.3859,52.3044,52.3696,106235.0
2018-08-29 11:15:00,64.27,64.28,64.19,64.22,118616.0,52.3696,52.3777,52.3044,52.3288,118616.0
2018-08-29 11:20:00,64.21,64.3,64.18,64.28,64869.0,52.3207,52.394,52.2962,52.3777,64869.0
2018-08-29 11:25:00,64.28,64.32,64.21,64.22,55237.0,52.3777,52.4103,52.3207,52.3288,55237.0
2018-08-29 11:30:00,64.22,64.35,64.2,64.33,89667.0,52.3288,52.4347,52.3125,52.4184,89667.0
2018-08-29 11:35:00,64.32,64.34,64.26,64.28,69214.0,52.4103,52.4266,52.3614,52.3777,69214.0
2018-08-29 11:40:00,64.28,64.33,64.25,64.33,36635.0,52.3777,52.4184,52.3533,52.4184,36635.0
2018-08-29 11:45:00,64.33,64.43,64.32,64.39,46168.0,52.4184,52.4999,52.4103,52.4673,46168.0
2018-08-29 11:50:00,64.39,64.43,64.34,64.36,50293.0,52.4673,52.4999,52.4266,52.4429,50293.0
2018-08-29 11:55:00,64.36,64.38,64.26,64.3,243624.0,52.4429,52.4592,52.3614,52.394,243624.0
2018-08-29 12:00:00,64.31,64.37,64.27,64.3,82168.0,52.4022,52.451,52.3696,52.394,82168.0
2018-08-29 12:05:00,64.3,64.41,64.28,64.41,82040.0,52.394,52.4836,52.3777,52.4836,82040.0
2018-08-29 12:10:00,64.42,64.45,64.37,64.43,111984.0,52.4918,52.5162,52.451,52.4999,111984.0
2018-08-29 12:15:00,64.43,64.46,64.39,64.43,109309.0,52.4999,52.5244,52.4673,52.4999,109309.0
2018-08-29 12:20:00,64.42,64.46,64.36,64.39,66396.0,52.4918,52.5244,52.4429,52.4673,66396.0
2018-08-29 12:25:00,64.39,64.46,64.39,64.44,38999.0,52.4673,52.5244,52.4673,52.5081,38999.0
2018-08-29 12:30:00,64.44,64.44,64.38,64.41,97803.0,52.5081,52.5081,52.4592,52.4836,97803.0
2018-08-29 12:35:00,64.4,64.42,64.38,64.42,33199.0,52.4755,52.4918,52.4592,52.4918,33199.0
2018-08-29 12:40:00,64.42,64.49,64.4,64.46,68788.0,52.4918,52.5488,52.4755,52.5244,68788.0
2018-08-29 12:45:00,64.47,64.49,64.45,64.48,63777.0,52.5325,52.5488,52.5162,52.5407,63777.0
2018-08-29 12:50:00,64.48,64.58,64.47,64.58,35549.0,52.5407,52.6222,52.5325,52.6222,35549.0
2018-08-29 12:55:00,64.58,64.6,64.55,64.58,37354.0,52.6222,52.6385,52.5977,52.6222,37354.0
2018-08-29 13:00:00,64.59,64.62,64.5,64.53,56820.0,52.6303,52.6548,52.557,52.5814,56820.0
2018-08-29 13:05:00,64.53,64.64,64.53,64.61,101693.0,52.5814,52.671,52.5814,52.6466,101693.0
2018-08-29 13:10:00,64.61,64.63,64.52,64.56,74584.0,52.6466,52.6629,52.5733,52.6059,74584.0
2018-08-29 13:15:00,64.56,64.57,64.46,64.5,53238.0,52.6059,52.614,52.5244,52.557,53238.0
2018-08-29 13:20:00,64.49,64.55,64.45,64.52,42506.0,52.5488,52.5977,52.5162,52.5733,42506.0
2018-08-29 13:25:00,64.51,64.55,64.49,64.5,104083.0,52.5651,52.5977,52.5488,52.557,104083.0
2018-08-29 13:30:00,64.5,64.5,64.37,64.45,57524.0,52.557,52.557,52.451,52.5162,57524.0
2018-08-29 13:35:00,64.45,64.48,64.38,64.39,29922.0,52.5162,52.5407,52.4592,52.4673,29922.0
2018-08-29 13:40:00,64.39,64.41,64.34,64.39,36183.0,52.4673,52.4836,52.4266,52.4673,36183.0
2018-08-29 13:45:00,64.38,64.38,64.3,64.32,24662.0,52.4592,52.4592,52.394,52.4103,24662.0
2018-08-29 13:50:00,64.32,64.34,64.29,64.32,31823.0,52.4103,52.4266,52.3859,52.4103,31823.0
2018-08-29 13:55:00,64.32,64.4,64.29,64.39,40794.0,52.4103,52.4755,52.3859,52.4673,40794.0
2018-08-29 14:00:00,64.39,64.52,64.39,64.52,46585.0,52.4673,52.5733,52.4673,52.5733,46585.0
2018-08-29 14:05:00,64.51,64.53,64.48,64.52,50168.0,52.5651,52.5814,52.5407,52.5733,50168.0
2018-08-29 14:10:00,64.52,64.56,64.48,64.52,101404.0,52.5733,52.6059,52.5407,52.5733,101404.0
2018-08-29 14:15:00,64.52,64.53,64.47,64.49,38070.0,52.5733,52.5814,52.5325,52.5488,38070.0
2018-08-29 14:20:00,64.49,64.51,64.43,64.45,60168.0,52.5488,52.5651,52.4999,52.5162,60168.0
2018-08-29 14:25:00,64.45,64.51,64.42,64.51,71521.0,52.5162,52.5651,52.4918,52.5651,71521.0
2018-08-29 14:30:00,64.5,64.55,64.47,64.51,74581.0,52.557,52.5977,52.5325,52.5651,74581.0
2018-08-29 14:35:00,64.52,64.55,64.51,64.51,59290.0,52.5733,52.5977,52.5651,52.5651,59290.0
2018-08-29 14:40:00,64.52,64.57,64.51,64.56,57963.0,52.5733,52.614,52.5651,52.6059,57963.0
2018-08-29 14:45:00,64.56,64.61,64.54,64.59,97081.0,52.6059,52.6466,52.5896,52.6303,97081.0
2018-08-29 14:50:00,64.6,64.6,64.51,64.52,124575.0,52.6385,52.6385,52.5651,52.5733,124575.0
2018-08-29 14:55:00,64.52,64.54,64.47,64.5,39999.0,52.5733,52.5896,52.5325,52.557,39999.0
2018-08-29 15:00:00,64.51,64.53,64.5,64.52,31421.0,52.5651,52.5814,52.557,52.5733,31421.0
2018-08-29 15:05:00,64.52,64.53,64.49,64.52,68650.0,52.5733,52.5814,52.5488,52.5733,68650.0
2018-08-29 15:10:00,64.52,64.56,64.52,64.53,54262.0,52.5733,52.6059,52.5733,52.5814,54262.0
2018-08-29 15:15:00,64.53,64.55,64.5,64.51,93915.0,52.5814,52.5977,52.557,52.5651,93915.0
2018-08-29 15:20:00,64.51,64.59,64.51,64.54,101082.0,52.5651,52.6303,52.5651,52.5896,101082.0
2018-08-29 15:25:00,64.54,64.56,64.48,64.56,67063.0,52.5896,52.6059,52.5407,52.6059,67063.0
2018-08-29 15:30:00,64.55,64.59,64.54,64.56,67618.0,52.5977,52.6303,52.5896,52.6059,67618.0
2018-08-29 15:35:00,64.56,64.6,64.53,64.53,105534.0,52.6059,52.6385,52.5814,52.5814,105534.0
2018-08-29 15:40:00,64.54,64.61,64.52,64.58,178928.0,52.5896,52.6466,52.5733,52.6222,178928.0
2018-08-29 15:45:00,64.58,64.58,64.44,64.55,108702.0,52.6222,52.6222,52.5081,52.5977,108702.0
2018-08-29 15:50:00,64.54,64.56,64.47,64.48,124128.0,52.5896,52.6059,52.5325,52.5407,124128.0
2018-08-29 15:55:00,64.48,64.5,64.4,64.5,296769.0,52.5407,52.557,52.4755,52.557,296769.0
2018-08-30 09:30:00,64.6,64.6,64.27,64.42,150366.0,52.6385,52.6385,52.3696,52.4918,150366.0
2018-08-30 09:35:00,64.43,64.68,64.39,64.48,79141.0,52.4999,52.7036,52.4673,52.5407,79141.0
2018-08-30 09:40:00,64.48,64.52,64.36,64.5,45383.0,52.5407,52.5733,52.4429,52.557,45383.0
2018-08-30 09:45:00,64.51,64.65,64.51,64.56,98644.0,52.5651,52.6792,52.5651,52.6059,98644.0
2018-08-30 09:50:00,64.57,64.6,64.5,64.6,75104.0,52.614,52.6385,52.557,52.6385,75104.0
2018-08-30 09:55:00,64.61,64.9,64.6,64.89,150661.0,52.6466,52.8829,52.6385,52.8748,150661.0
2018-08-30 10:00:00,64.88,64.95,64.77,64.82,86134.0,52.8666,52.9236,52.777,52.8177,86134.0
2018-08-30 10:05:00,64.82,64.94,64.77,64.78,74133.0,52.8177,52.9155,52.777,52.7851,74133.0
2018-08-30 10:10:00,64.78,64.96,64.78,64.96,54865.0,52.7851,52.9318,52.7851,52.9318,54865.0
2018-08-30 10:15:00,64.98,65.09,64.97,65.0,77423.0,52.9481,53.0377,52.9399,52.9644,77423.0
2018-08-30 10:20:00,65.0,65.0,64.75,64.78,83837.0,52.9644,52.9644,52.7607,52.7851,83837.0
2018-08-30 10:25:00,64.78,64.82,64.67,64.73,68975.0,52.7851,52.8177,52.6955,52.7444,68975.0
2018-08-30 10:30:00,64.73,64.74,64.65,64.73,95287.0,52.7444,52.7525,52.6792,52.7444,95287.0
2018-08-30 10:35:00,64.74,64.8,64.54,64.57,105697.0,52.7525,52.8014,52.5896,52.614,105697.0
2018-08-30 10:40:00,64.58,64.71,64.54,64.71,73455.0,52.6222,52.7281,52.5896,52.7281,73455.0
2018-08-30 10:45:00,64.7,64.7,64.56,64.61,133599.0,52.7199,52.7199,52.6059,52.6466,133599.0
2018-08-30 10:50:00,64.61,64.72,64.54,64.57,76118.0,52.6466,52.7362,52.5896,52.614,76118.0
2018-08-30 10:55:00,64.58,64.61,64.5,64.58,72804.0,52.6222,52.6466,52.557,52.6222,72804.0
2018-08-30 11:00:00,64.58,64.69,64.53,64.53,56176.0,52.6222,52.7118,52.5814,52.5814,56176.0
2018-08-30 11:05:00,64.53,64.54,64.39,64.43,61792.0,52.5814,52.5896,52.4673,52.4999,61792.0
2018-08-30 11:10:00,64.43,64.44,64.32,64.38,90706.0,52.4999,52.5081,52.4103,52.4592,90706.0
2018-08-30 11:15:00,64.38,64.41,64.29,64.32,61436.0,52.4592,52.4836,52.3859,52.4103,61436.0
2018-08-30 11:20:00,64.32,64.34,64.17,64.18,214564.0,52.4103,52.4266,52.2881,52.2962,214564.0
2018-08-30 11:25:00,64.18,64.27,64.12,64.26,79793.0,52.2962,52.3696,52.2473,52.3614,79793.0
2018-08-30 11:30:00,64.27,64.33,64.23,64.27,64618.0,52.3696,52.4184,52.337,52.3696,64618.0
2018-08-30 11:35:00,64.27,64.29,64.13,64.15,88979.0,52.3696,52.3859,52.2555,52.2718,88979.0
2018-08-30 11:40:00,64.15,64.15,64.06,64.13,63612.0,52.2718,52.2718,52.1984,52.2555,63612.0
2018-08-30 11:45:00,64.13,64.18,64.1,64.12,67012.0,52.2555,52.2962,52.231,52.2473,67012.0
2018-08-30 11:50:00,64.12,64.2,64.11,64.2,35313.0,52.2473,52.3125,52.2392,52.3125,35313.0
2018-08-30 11:55:00,64.21,64.25,64.09,64.17,83110.0,52.3207,52.3533,52.2229,52.2881,83110.0
2018-08-30 12:00:00,64.18,64.21,64.11,64.15,59431.0,52.2962,52.3207,52.2392,52.2718,59431.0
2018-08-30 12:05:00,64.17,64.2,64.13,64.17,48097.0,52.2881,52.3125,52.2555,52.2881,48097.0
2018-08-30 12:10:00,64.16,64.21,64.1,64.19,58693.0,52.2799,52.3207,52.231,52.3044,58693.0
2018-08-30 12:15:00,64.18,64.2,64.14,64.2,75321.0,52.2962,52.3125,52.2636,52.3125,75321.0
2018-08-30 12:20:00,64.2,64.21,64.19,64.2,62671.0,52.3125,52.3207,52.3044,52.3125,62671.0
2018-08-30 12:25:00,64.19,64.2,64.12,64.16,60236.0,52.3044,52.3125,52.2473,52.2799,60236.0
2018-08-30 12:30:00,64.16,64.2,64.11,64.19,77541.0,52.2799,52.3125,52.2392,52.3044,77541.0
2018-08-30 12:35:00,64.19,64.25,64.17,64.25,33731.0,52.3044,52.3533,52.2881,52.3533,33731.0
2018-08-30 12:40:00,64.25,64.27,64.19,64.2,24505.0,52.3533,52.3696,52.3044,52.3125,24505.0
2018-08-30 12:45:00,64.2,64.21,64.13,64.15,28416.0,52.3125,52.3207,52.2555,52.2718,28416.0
2018-08-30 12:50:00,64.15,64.22,64.11,64.12,42354.0,52.2718,52.3288,52.2392,52.2473,42354.0
2018-08-30 12:55:00,64.14,64.22,64.13,64.22,16880.0,52.2636,52.3288,52.2555,52.3288,16880.0
2018-08-30 13:00:00,64.23,64.23,64.12,64.13,25938.0,52.337,52.337,52.2473,52.2555,25938.0
2018-08-30 13:05:00,64.13,64.16,64.11,64.16,22633.0,52.2555,52.2799,52.2392,52.2799,22633.0
2018-08-30 13:10:00,64.15,64.25,64.15,64.25,33964.0,52.2718,52.3533,52.2718,52.3533,33964.0
2018-08-30 13:15:00,64.25,64.33,64.25,64.32,30037.0,52.3533,52.4184,52.3533,52.4103,30037.0
2018-08-30 13:20:00,64.33,64.35,64.29,64.31,79801.0,52.4184,52.4347,52.3859,52.4022,79801.0
2018-08-30 13:25:00,64.31,64.32,64.25,64.26,26697.0,52.4022,52.4103,52.3533,52.3614,26697.0
2018-08-30 13:30:00,64.27,64.32,64.25,64.32,18180.0,52.3696,52.4103,52.3533,52.4103,18180.0
2018-08-30 13:35:00,64.32,64.49,64.28,64.48,54411.0,52.4103,52.5488,52.3777,52.5407,54411.0
2018-08-30 13:40:00,64.48,64.55,64.48,64.51,34213.0,52.5407,52.5977,52.5407,52.5651,34213.0
2018-08-30 13:45:00,64.51,64.53,64.46,64.48,34860.0,52.5651,52.5814,52.5244,52.5407,34860.0
2018-08-30 13:50:00,64.48,64.48,64.36,64.43,40264.0,52.5407,52.5407,52.4429,52.4999,40264.0
2018-08-30 13:55:00,64.42,64.43,64.33,64.36,19745.0,52.4918,52.4999,52.4184,52.4429,19745.0
2018-08-30 14:00:00,64.36,64.42,64.36,64.4,42776.0,52.4429,52.4918,52.4429,52.4755,42776.0
2018-08-30 14:05:00,64.4,64.41,64.34,64.4,51395.0,52.4755,52.4836,52.4266,52.4755,51395.0
2018-08-30 14:10:00,64.41,64.42,64.33,64.39,122703.0,52.4836,52.4918,52.4184,52.4673,122703.0
2018-08-30 14:15:00,64.39,64.5,64.27,64.31,70406.0,52.4673,52.557,52.3696,52.4022,70406.0
2018-08-30 14:20:00,64.3,64.37,64.22,64.31,65511.0,52.394,52.451,52.3288,52.4022,65511.0
2018-08-30 14:25:00,64.3,64.34,64.27,64.28,27027.0,52.394,52.4266,52.3696,52.3777,27027.0
2018-08-30 14:30:00,64.27,64.4,64.24,64.39,51646.0,52.3696,52.4755,52.3451,52.4673,51646.0
2018-08-30 14:35:00,64.4,64.43,64.35,64.35,26082.0,52.4755,52.4999,52.4347,52.4347,26082.0
2018-08-30 14:40:00,64.36,64.38,64.32,64.33,41029.0,52.4429,52.4592,52.4103,52.4184,41029.0
2018-08-30 14:45:00,64.33,64.44,64.32,64.42,43872.0,52.4184,52.5081,52.4103,52.4918,43872.0
2018-08-30 14:50:00,64.42,64.43,64.37,64.38,31608.0,52.4918,52.4999,52.451,52.4592,31608.0
2018-08-30 14:55:00,64.38,64.38,64.31,64.31,41751.0,52.4592,52.4592,52.4022,52.4022,41751.0
2018-08-30 15:00:00,64.31,64.31,64.16,64.19,42628.0,52.4022,52.4022,52.2799,52.3044,42628.0
2018-08-30 15:05:00,64.18,64.23,64.15,64.16,36874.0,52.2962,52.337,52.2718,52.2799,36874.0
2018-08-30 15:10:00,64.17,64.21,64.15,64.15,26171.0,52.2881,52.3207,52.2718,52.2718,26171.0
2018-08-30 15:15:00,64.15,64.2,64.1,64.15,40140.0,52.2718,52.3125,52.231,52.2718,40140.0
2018-08-30 15:20:00,64.15,64.2,64.12,64.17,35294.0,52.2718,52.3125,52.2473,52.2881,35294.0
2018-08-30 15:25:00,64.16,64.22,64.15,64.18,40779.0,52.2799,52.3288,52.2718,52.2962,40779.0
2018-08-30 15:30:00,64.18,64.26,64.17,64.26,94688.0,52.2962,52.3614,52.2881,52.3614,94688.0
2018-08-30 15:35:00,64.27,64.28,64.19,64.23,57418.0,52.3696,52.3777,52.3044,52.337,57418.0
2018-08-30 15:40:00,64.23,64.29,64.2,64.24,76405.0,52.337,52.3859,52.3125,52.3451,76405.0
2018-08-30 15:45:00,64.24,64.36,64.21,64.31,217806.0,52.3451,52.4429,52.3207,52.4022,217806.0
2018-08-30 15:50:00,64.3,64.34,64.25,64.32,120529.0,52.394,52.4266,52.3533,52.4103,120529.0
2018-08-30 15:55:00,64.32,64.37,64.3,64.33,293108.0,52.4103,52.451,52.394,52.4184,293108.0
2018-08-31 09:30:00,64.07,64.14,63.64,63.74,204079.0,52.2066,52.2636,51.8562,51.9377,204079.0
2018-08-31 09:35:00,63.75,63.8,63.53,63.53,84752.0,51.9458,51.9866,51.7666,51.7666,84752.0
2018-08-31 09:40:00,63.56,63.65,63.5,63.63,46105.0,51.791,51.8644,51.7421,51.8481,46105.0
2018-08-31 09:45:00,63.63,63.75,63.62,63.73,102206.0,51.8481,51.9458,51.8399,51.9295,102206.0
2018-08-31 09:50:00,63.73,63.74,63.56,63.57,131438.0,51.9295,51.9377,51.791,51.7992,131438.0
2018-08-31 09:55:00,63.56,63.74,63.55,63.62,79932.0,51.791,51.9377,51.7829,51.8399,79932.0
2018-08-31 10:00:00,63.63,63.68,63.57,63.61,77199.0,51.8481,51.8888,51.7992,51.8318,77199.0
2018-08-31 10:05:00,63.62,63.65,63.53,63.55,97864.0,51.8399,51.8644,51.7666,51.7829,97864.0
2018-08-31 10:10:00,63.55,63.75,63.55,63.74,57099.0,51.7829,51.9458,51.7829,51.9377,57099.0
2018-08-31 10:15:00,63.73,63.73,63.62,63.72,47810.0,51.9295,51.9295,51.8399,51.9214,47810.0
2018-08-31 10:20:00,63.73,63.84,63.71,63.83,58498.0,51.9295,52.0192,51.9132,52.011,58498.0
2018-08-31 10:25:00,63.84,63.88,63.6,63.66,66550.0,52.0192,52.0518,51.8236,51.8725,66550.0
2018-08-31 10:30:00,63.66,63.75,63.65,63.68,62248.0,51.8725,51.9458,51.8644,51.8888,62248.0
2018-08-31 10:35:00,63.67,63.73,63.63,63.72,57189.0,51.8807,51.9295,51.8481,51.9214,57189.0
2018-08-31 10:40:00,63.72,63.74,63.66,63.73,45091.0,51.9214,51.9377,51.8725,51.9295,45091.0
2018-08-31 10:45:00,63.72,63.73,63.64,63.67,56768.0,51.9214,51.9295,51.8562,51.8807,56768.0
2018-08-31 10:50:00,63.67,63.69,63.63,63.65,41565.0,51.8807,51.897,51.8481,51.8644,41565.0
2018-08-31 10:55:00,63.64,63.68,63.62,63.64,88871.0,51.8562,51.8888,51.8399,51.8562,88871.0
2018-08-31 11:00:00,63.63,63.63,63.55,63.59,65292.0,51.8481,51.8481,51.7829,51.8155,65292.0
2018-08-31 11:05:00,63.6,63.61,63.53,63.53,73885.0,51.8236,51.8318,51.7666,51.7666,73885.0
2018-08-31 11:10:00,63.53,63.53,63.47,63.53,123286.0,51.7666,51.7666,51.7177,51.7666,123286.0
2018-08-31 11:15:00,63.53,63.61,63.51,63.53,70410.0,51.7666,51.8318,51.7503,51.7666,70410.0
2018-08-31 11:20:00,63.53,63.53,63.45,63.49,69938.0,51.7666,51.7666,51.7014,51.734,69938.0
2018-08-31 11:25:00,63.49,63.53,63.38,63.4,99325.0,51.734,51.7666,51.6444,51.6606,99325.0
2018-08-31 11:30:00,63.4,63.41,63.33,63.41,99917.0,51.6606,51.6688,51.6036,51.6688,99917.0
2018-08-31 11:35:00,63.41,63.44,63.39,63.43,63141.0,51.6688,51.6932,51.6525,51.6851,63141.0
2018-08-31 11:40:00,63.42,63.42,63.38,63.39,90465.0,51.6769,51.6769,51.6444,51.6525,90465.0
2018-08-31 11:45:00,63.39,63.46,63.38,63.38,64346.0,51.6525,51.7095,51.6444,51.6444,64346.0
2018-08-31 11:50:00,63.38,63.48,63.36,63.36,67885.0,51.6444,51.7258,51.6281,51.6281,67885.0
2018-08-31 11:55:00,63.36,63.41,63.28,63.32,78106.0,51.6281,51.6688,51.5629,51.5955,78106.0
2018-08-31 12:00:00,63.31,63.33,63.24,63.26,43831.0,51.5873,51.6036,51.5303,51.5466,43831.0
2018-08-31 12:05:00,63.25,63.27,63.18,63.23,63175.0,51.5384,51.5547,51.4814,51.5221,63175.0
2018-08-31 12:10:00,63.22,63.27,63.14,63.15,34558.0,51.514,51.5547,51.4488,51.4569,34558.0
2018-08-31 12:15:00,63.16,63.26,63.15,63.2,36567.0,51.4651,51.5466,51.4569,51.4977,36567.0
2018-08-31 12:20:00,63.19,63.22,63.15,63.18,34983.0,51.4895,51.514,51.4569,51.4814,34983.0
2018-08-31 12:25:00,63.17,63.21,63.15,63.16,65879.0,51.4732,51.5058,51.4569,51.4651,65879.0
2018-08-31 12:30:00,63.15,63.21,63.09,63.21,60841.0,51.4569,51.5058,51.4081,51.5058,60841.0
2018-08-31 12:35:00,63.21,63.27,63.2,63.27,59885.0,51.5058,51.5547,51.4977,51.5547,59885.0
2018-08-31 12:40:00,63.27,63.28,63.13,63.18,112224.0,51.5547,51.5629,51.4406,51.4814,112224.0
2018-08-31 12:45:00,63.19,63.24,63.12,63.14,68514.0,51.4895,51.5303,51.4325,51.4488,68514.0
2018-08-31 12:50:00,63.14,63.15,63.08,63.1,53018.0,51.4488,51.4569,51.3999,51.4162,53018.0
2018-08-31 12:55:00,63.09,63.27,63.09,63.23,91909.0,51.4081,51.5547,51.4081,51.5221,91909.0
2018-08-31 13:00:00,63.22,63.25,63.19,63.2,51158.0,51.514,51.5384,51.4895,51.4977,51158.0
2018-08-31 13:05:00,63.2,63.27,63.19,63.23,34659.0,51.4977,51.5547,51.4895,51.5221,34659.0
2018-08-31 13:10:00,63.23,63.27,63.21,63.27,21428.0,51.5221,51.5547,51.5058,51.5547,21428.0
2018-08-31 13:15:00,63.27,63.28,63.2,63.21,55708.0,51.5547,51.5629,51.4977,51.5058,55708.0
2018-08-31 13:20:00,63.21,63.23,63.19,63.22,27753.0,51.5058,51.5221,51.4895,51.514,27753.0
2018-08-31 13:25:00,63.22,63.23,63.2,63.23,70635.0,51.514,51.5221,51.4977,51.5221,70635.0
2018-08-31 13:30:00,63.23,63.23,63.17,63.23,119894.0,51.5221,51.5221,51.4732,51.5221,119894.0
2018-08-31 13:35:00,63.23,63.24,63.18,63.2,66612.0,51.5221,51.5303,51.4814,51.4977,66612.0
2018-08-31 13:40:00,63.19,63.2,63.15,63.16,59134.0,51.4895,51.4977,51.4569,51.4651,59134.0
2018-08-31 13:45:00,63.16,63.19,63.14,63.19,42025.0,51.4651,51.4895,51.4488,51.4895,42025.0
2018-08-31 13:50:00,63.18,63.2,63.15,63.15,39803.0,51.4814,51.4977,51.4569,51.4569,39803.0
2018-08-31 13:55:00,63.16,63.18,63.12,63.18,40865.0,51.4651,51.4814,51.4325,51.4814,40865.0
2018-08-31 14:00:00,63.17,63.21,63.13,63.16,38130.0,51.4732,51.5058,51.4406,51.4651,38130.0
2018-08-31 14:05:00,63.16,63.16,63.06,63.07,107932.0,51.4651,51.4651,51.3836,51.3918,107932.0
2018-08-31 14:10:00,63.07,63.07,63.02,63.05,48747.0,51.3918,51.3918,51.351,51.3755,48747.0
2018-08-31 14:15:00,63.04,63.11,63.04,63.05,34313.0,51.3673,51.4243,51.3673,51.3755,34313.0
2018-08-31 14:20:00,63.04,63.05,63.0,63.04,57315.0,51.3673,51.3755,51.3347,51.3673,57315.0
2018-08-31 14:25:00,63.04,63.11,63.03,63.06,36437.0,51.3673,51.4243,51.3592,51.3836,36437.0
2018-08-31 14:30:00,63.07,63.08,63.04,63.07,37844.0,51.3918,51.3999,51.3673,51.3918,37844.0
2018-08-31 14:35:00,63.07,63.09,63.03,63.03,49091.0,51.3918,51.4081,51.3592,51.3592,49091.0
2018-08-31 14:40:00,63.04,63.06,63.03,63.05,26863.0,51.3673,51.3836,51.3592,51.3755,26863.0
2018-08-31 14:45:00,63.05,63.08,63.04,63.06,40576.0,51.3755,51.3999,51.3673,51.3836,40576.0
2018-08-31 14:50:00,63.05,63.08,63.02,63.05,68095.0,51.3755,51.3999,51.351,51.3755,68095.0
2018-08-31 14:55:00,63.05,63.05,62.97,62.98,122288.0,51.3755,51.3755,51.3103,51.3184,122288.0
2018-08-31 15:00:00,62.98,63.05,62.97,63.03,39753.0,51.3184,51.3755,51.3103,51.3592,39753.0
2018-08-31 15:05:00,63.03,63.08,63.03,63.06,35091.0,51.3592,51.3999,51.3592,51.3836,35091.0
2018-08-31 15:10:00,63.06,63.08,63.02,63.04,27447.0,51.3836,51.3999,51.351,51.3673,27447.0
2018-08-31 15:15:00,63.04,63.09,63.03,63.07,46179.0,51.3673,51.4081,51.3592,51.3918,46179.0
2018-08-31 15:20:00,63.08,63.09,63.01,63.07,43978.0,51.3999,51.4081,51.3429,51.3918,43978.0
2018-08-31 15:25:00,63.07,63.08,63.03,63.05,46112.0,51.3918,51.3999,51.3592,51.3755,46112.0
2018-08-31 15:30:00,63.05,63.11,63.03,63.05,176294.0,51.3755,51.4243,51.3592,51.3755,176294.0
2018-08-31 15:35:00,63.05,63.06,63.04,63.05,237280.0,51.3755,51.3836,51.3673,51.3755,237280.0
2018-08-31 15:40:00,63.04,63.08,63.0,63.04,179185.0,51.3673,51.3999,51.3347,51.3673,179185.0
2018-08-31 15:45:00,63.04,63.06,63.0,63.03,190590.0,51.3673,51.3836,51.3347,51.3592,190590.0
2018-08-31 15:50:00,63.04,63.06,63.02,63.06,151378.0,51.3673,51.3836,51.351,51.3836,151378.0
2018-08-31 15:55:00,63.05,63.25,63.05,63.15,640860.0,51.3755,51.5384,51.3755,51.4569,640860.0
2018-09-04 09:30:00,63.06,63.14,62.45,62.59,219457.0,51.7985,51.8642,51.2975,51.4125,219457.0
2018-09-04 09:35:00,62.58,62.6,62.45,62.57,71328.0,51.4042,51.4207,51.2975,51.396,71328.0
2018-09-04 09:40:00,62.57,62.66,62.5,62.59,80590.0,51.396,51.47,51.3385,51.4125,80590.0
2018-09-04 09:45:00,62.6,62.63,62.36,62.36,62157.0,51.4207,51.4453,51.2235,51.2235,62157.0
2018-09-04 09:50:00,62.36,62.45,62.33,62.4,57753.0,51.2235,51.2975,51.1989,51.2564,57753.0
2018-09-04 09:55:00,62.41,62.54,62.41,62.53,59963.0,51.2646,51.3714,51.2646,51.3632,59963.0
2018-09-04 10:00:00,62.54,62.63,62.52,62.55,159534.0,51.3714,51.4453,51.355,51.3796,159534.0
2018-09-04 10:05:00,62.54,62.57,62.49,62.51,103167.0,51.3714,51.396,51.3303,51.3467,103167.0
2018-09-04 10:10:00,62.51,62.51,62.38,62.45,62057.0,51.3467,51.3467,51.24,51.2975,62057.0
2018-09-04 10:15:00,62.46,62.57,62.42,62.51,194593.0,51.3057,51.396,51.2728,51.3467,194593.0
2018-09-04 10:20:00,62.51,62.55,62.41,62.41,100026.0,51.3467,51.3796,51.2646,51.2646,100026.0
2018-09-04 10:25:00,62.41,62.43,62.26,62.29,91485.0,51.2646,51.281,51.1414,51.166,91485.0
2018-09-04 10:30:00,62.29,62.3,62.21,62.26,96186.0,51.166,51.1742,51.1003,51.1414,96186.0
2018-09-04 10:35:00,62.26,62.3,62.2,62.27,95324.0,51.1414,51.1742,51.0921,51.1496,95324.0
2018-09-04 10:40:00,62.27,62.32,62.21,62.25,213750.0,51.1496,51.1907,51.1003,51.1332,213750.0
2018-09-04 10:45:00,62.24,62.31,62.21,62.29,99545.0,51.125,51.1825,51.1003,51.166,99545.0
2018-09-04 10:50:00,62.3,62.39,62.25,62.3,82792.0,51.1742,51.2482,51.1332,51.1742,82792.0
2018-09-04 10:55:00,62.31,62.33,62.16,62.18,134690.0,51.1825,51.1989,51.0592,51.0757,134690.0
2018-09-04 11:00:00,62.18,62.25,62.14,62.22,176803.0,51.0757,51.1332,51.0428,51.1085,176803.0
2018-09-04 11:05:00,62.21,62.28,62.16,62.28,102649.0,51.1003,51.1578,51.0592,51.1578,102649.0
2018-09-04 11:10:00,62.27,62.27,62.06,62.06,101497.0,51.1496,51.1496,50.9771,50.9771,101497.0
2018-09-04 11:15:00,62.08,62.12,61.97,62.03,152109.0,50.9935,51.0264,50.9032,50.9525,152109.0
2018-09-04 11:20:00,62.03,62.07,61.98,62.03,154834.0,50.9525,50.9853,50.9114,50.9525,154834.0
2018-09-04 11:25:00,62.03,62.06,61.95,61.97,200063.0,50.9525,50.9771,50.8868,50.9032,200063.0
2018-09-04 11:30:00,61.96,61.97,61.83,61.85,114781.0,50.895,50.9032,50.7882,50.8046,114781.0
2018-09-04 11:35:00,61.85,61.87,61.76,61.84,85755.0,50.8046,50.821,50.7307,50.7964,85755.0
2018-09-04 11:40:00,61.84,61.91,61.74,61.84,242851.0,50.7964,50.8539,50.7143,50.7964,242851.0
2018-09-04 11:45:00,61.84,61.85,61.76,61.78,84523.0,50.7964,50.8046,50.7307,50.7471,84523.0
2018-09-04 11:50:00,61.79,61.87,61.77,61.86,108164.0,50.7553,50.821,50.7389,50.8128,108164.0
2018-09-04 11:55:00,61.86,61.87,61.8,61.81,47298.0,50.8128,50.821,50.7635,50.7718,47298.0
2018-09-04 12:00:00,61.82,61.83,61.8,61.83,64515.0,50.78,50.7882,50.7635,50.7882,64515.0
2018-09-04 12:05:00,61.82,61.83,61.76,61.82,81326.0,50.78,50.7882,50.7307,50.78,81326.0
2018-09-04 12:10:00,61.82,61.83,61.78,61.82,45950.0,50.78,50.7882,50.7471,50.78,45950.0
2018-09-04 12:15:00,61.82,61.87,61.81,61.84,162278.0,50.78,50.821,50.7718,50.7964,162278.0
2018-09-04 12:20:00,61.84,61.88,61.82,61.86,44432.0,50.7964,50.8293,50.78,50.8128,44432.0
2018-09-04 12:25:00,61.86,61.88,61.79,61.86,121823.0,50.8128,50.8293,50.7553,50.8128,121823.0
2018-09-04 12:30:00,61.85,61.88,61.83,61.86,48115.0,50.8046,50.8293,50.7882,50.8128,48115.0
2018-09-04 12:35:00,61.87,61.98,61.86,61.98,73685.0,50.821,50.9114,50.8128,50.9114,73685.0
2018-09-04 12:40:00,61.97,62.07,61.97,62.07,43613.0,50.9032,50.9853,50.9032,50.9853,43613.0
2018-09-04 12:45:00,62.07,62.08,61.98,62.06,69392.0,50.9853,50.9935,50.9114,50.9771,69392.0
2018-09-04 12:50:00,62.07,62.07,62.0,62.04,56483.0,50.9853,50.9853,50.9278,50.9607,56483.0
2018-09-04 12:55:00,62.05,62.1,61.99,62.03,95675.0,50.9689,51.01,50.9196,50.9525,95675.0
2018-09-04 13:00:00,62.04,62.16,62.04,62.06,45162.0,50.9607,51.0592,50.9607,50.9771,45162.0
2018-09-04 13:05:00,62.07,62.13,62.04,62.13,36275.0,50.9853,51.0346,50.9607,51.0346,36275.0
2018-09-04 13:10:00,62.13,62.2,62.12,62.13,104617.0,51.0346,51.0921,51.0264,51.0346,104617.0
2018-09-04 13:15:00,62.13,62.16,62.07,62.08,44136.0,51.0346,51.0592,50.9853,50.9935,44136.0
2018-09-04 13:20:00,62.08,62.11,62.05,62.06,50459.0,50.9935,51.0182,50.9689,50.9771,50459.0
2018-09-04 13:25:00,62.06,62.17,62.02,62.14,30661.0,50.9771,51.0675,50.9443,51.0428,30661.0
2018-09-04 13:30:00,62.14,62.19,62.12,62.19,47766.0,51.0428,51.0839,51.0264,51.0839,47766.0
2018-09-04 13:35:00,62.18,62.19,62.11,62.14,66812.0,51.0757,51.0839,51.0182,51.0428,66812.0
2018-09-04 13:40:00,62.15,62.18,62.08,62.1,63913.0,51.051,51.0757,50.9935,51.01,63913.0
2018-09-04 13:45:00,62.11,62.18,62.1,62.17,45840.0,51.0182,51.0757,51.01,51.0675,45840.0
2018-09-04 13:50:00,62.17,62.24,62.16,62.19,61986.0,51.0675,51.125,51.0592,51.0839,61986.0
2018-09-04 13:55:00,62.2,62.22,62.16,62.19,77065.0,51.0921,51.1085,51.0592,51.0839,77065.0
2018-09-04 14:00:00,62.19,62.27,62.15,62.22,94636.0,51.0839,51.1496,51.051,51.1085,94636.0
2018-09-04 14:05:00,62.21,62.21,62.13,62.13,28799.0,51.1003,51.1003,51.0346,51.0346,28799.0
2018-09-04 14:10:00,62.13,62.15,62.09,62.13,41404.0,51.0346,51.051,51.0018,51.0346,41404.0
2018-09-04 14:15:00,62.13,62.22,62.12,62.13,49215.0,51.0346,51.1085,51.0264,51.0346,49215.0
2018-09-04 14:20:00,62.14,62.16,62.11,62.14,52220.0,51.0428,51.0592,51.0182,51.0428,52220.0
2018-09-04 14:25:00,62.13,62.13,62.06,62.07,44350.0,51.0346,51.0346,50.9771,50.9853,44350.0
2018-09-04 14:30:00,62.08,62.08,62.04,62.05,86636.0,50.9935,50.9935,50.9607,50.9689,86636.0
2018-09-04 14:35:00,62.06,62.1,62.03,62.05,43219.0,50.9771,51.01,50.9525,50.9689,43219.0
2018-09-04 14:40:00,62.05,62.08,62.02,62.03,49662.0,50.9689,50.9935,50.9443,50.9525,49662.0
2018-09-04 14:45:00,62.03,62.07,61.99,62.0,49280.0,50.9525,50.9853,50.9196,50.9278,49280.0
2018-09-04 14:50:00,61.99,62.0,61.93,61.99,74114.0,50.9196,50.9278,50.8703,50.9196,74114.0
2018-09-04 14:55:00,61.98,62.0,61.98,61.98,113809.0,50.9114,50.9278,50.9114,50.9114,113809.0
2018-09-04 15:00:00,61.98,61.99,61.86,61.89,66353.0,50.9114,50.9196,50.8128,50.8375,66353.0
2018-09-04 15:05:00,61.89,61.9,61.85,61.87,106531.0,50.8375,50.8457,50.8046,50.821,106531.0
2018-09-04 15:10:00,61.87,61.88,61.82,61.84,55876.0,50.821,50.8293,50.78,50.7964,55876.0
2018-09-04 15:15:00,61.85,61.89,61.84,61.87,51831.0,50.8046,50.8375,50.7964,50.821,51831.0
2018-09-04 15:20:00,61.86,61.87,61.79,61.8,64462.0,50.8128,50.821,50.7553,50.7635,64462.0
2018-09-04 15:25:00,61.79,61.83,61.76,61.78,118075.0,50.7553,50.7882,50.7307,50.7471,118075.0
2018-09-04 15:30:00,61.78,61.81,61.75,61.8,91589.0,50.7471,50.7718,50.7225,50.7635,91589.0
2018-09-04 15:35:00,61.79,61.82,61.77,61.82,68360.0,50.7553,50.78,50.7389,50.78,68360.0
2018-09-04 15:40:00,61.82,61.83,61.78,61.82,92106.0,50.78,50.7882,50.7471,50.78,92106.0
2018-09-04 15:45:00,61.82,61.83,61.8,61.8,131922.0,50.78,50.7882,50.7635,50.7635,131922.0
2018-09-04 15:50:00,61.81,61.81,61.76,61.81,136962.0,50.7718,50.7718,50.7307,50.7718,136962.0
2018-09-04 15:55:00,61.8,61.94,61.8,61.93,362891.0,50.7635,50.8785,50.7635,50.8703,362891.0
2018-09-05 09:30:00,61.47,61.55,60.59,60.88,371981.0,50.4925,50.5582,49.7696,50.0078,371981.0
2018-09-05 09:35:00,60.89,61.03,60.83,60.92,189960.0,50.0161,50.131,49.9668,50.0407,189960.0
2018-09-05 09:40:00,60.91,60.94,60.7,60.82,140881.0,50.0325,50.0571,49.86,49.9586,140881.0
2018-09-05 09:45:00,60.81,61.07,60.76,60.94,105563.0,49.9503,50.1639,49.9093,50.0571,105563.0
2018-09-05 09:50:00,60.94,60.95,60.76,60.78,208325.0,50.0571,50.0653,49.9093,49.9257,208325.0
2018-09-05 09:55:00,60.78,60.85,60.76,60.82,91221.0,49.9257,49.9832,49.9093,49.9586,91221.0
2018-09-05 10:00:00,60.82,60.83,60.73,60.8,91502.0,49.9586,49.9668,49.8846,49.9421,91502.0
2018-09-05 10:05:00,60.8,60.83,60.72,60.77,92421.0,49.9421,49.9668,49.8764,49.9175,92421.0
2018-09-05 10:10:00,60.76,60.77,60.65,60.65,92212.0,49.9093,49.9175,49.8189,49.8189,92212.0
2018-09-05 10:15:00,60.65,60.71,60.58,60.59,124586.0,49.8189,49.8682,49.7614,49.7696,124586.0
2018-09-05 10:20:00,60.59,60.59,60.51,60.53,85815.0,49.7696,49.7696,49.7039,49.7203,85815.0
2018-09-05 10:25:00,60.53,60.61,60.52,60.58,100637.0,49.7203,49.7861,49.7121,49.7614,100637.0
2018-09-05 10:30:00,60.57,60.57,60.4,60.43,164176.0,49.7532,49.7532,49.6136,49.6382,164176.0
2018-09-05 10:35:00,60.42,60.44,60.19,60.28,172786.0,49.63,49.6464,49.4411,49.515,172786.0
2018-09-05 10:40:00,60.28,60.51,60.24,60.5,124762.0,49.515,49.7039,49.4821,49.6957,124762.0
2018-09-05 10:45:00,60.49,60.51,60.39,60.4,106744.0,49.6875,49.7039,49.6053,49.6136,106744.0
2018-09-05 10:50:00,60.39,60.45,60.35,60.37,91519.0,49.6053,49.6546,49.5725,49.5889,91519.0
2018-09-05 10:55:00,60.36,60.49,60.35,60.48,98835.0,49.5807,49.6875,49.5725,49.6793,98835.0
2018-09-05 11:00:00,60.49,60.67,60.42,60.6,412249.0,49.6875,49.8353,49.63,49.7778,412249.0
2018-09-05 11:05:00,60.6,60.74,60.48,60.73,150756.0,49.7778,49.8928,49.6793,49.8846,150756.0
2018-09-05 11:10:00,60.74,60.85,60.71,60.71,97162.0,49.8928,49.9832,49.8682,49.8682,97162.0
2018-09-05 11:15:00,60.71,60.77,60.65,60.73,150417.0,49.8682,49.9175,49.8189,49.8846,150417.0
2018-09-05 11:20:00,60.72,60.78,60.65,60.7,133029.0,49.8764,49.9257,49.8189,49.86,133029.0
2018-09-05 11:25:00,60.7,60.71,60.46,60.47,83198.0,49.86,49.8682,49.6628,49.6711,83198.0
2018-09-05 11:30:00,60.47,60.59,60.41,60.53,82230.0,49.6711,49.7696,49.6218,49.7203,82230.0
2018-09-05 11:35:00,60.53,60.72,60.48,60.72,72520.0,49.7203,49.8764,49.6793,49.8764,72520.0
2018-09-05 11:40:00,60.71,60.74,60.61,60.68,103135.0,49.8682,49.8928,49.7861,49.8436,103135.0
2018-09-05 11:45:00,60.69,60.79,60.66,60.75,54012.0,49.8518,49.9339,49.8271,49.9011,54012.0
2018-09-05 11:50:00,60.75,60.85,60.72,60.82,123170.0,49.9011,49.9832,49.8764,49.9586,123170.0
2018-09-05 11:55:00,60.82,60.86,60.79,60.86,33027.0,49.9586,49.9914,49.9339,49.9914,33027.0
2018-09-05 12:00:00,60.86,60.96,60.85,60.92,77528.0,49.9914,50.0736,49.9832,50.0407,77528.0
2018-09-05 12:05:00,60.92,61.0,60.88,60.94,63015.0,50.0407,50.1064,50.0078,50.0571,63015.0
2018-09-05 12:10:00,60.94,61.0,60.93,60.96,59696.0,50.0571,50.1064,50.0489,50.0736,59696.0
2018-09-05 12:15:00,60.96,61.16,60.93,61.16,83824.0,50.0736,50.2378,50.0489,50.2378,83824.0
2018-09-05 12:20:00,61.15,61.18,61.1,61.18,79482.0,50.2296,50.2543,50.1885,50.2543,79482.0
2018-09-05 12:25:00,61.19,61.21,61.13,61.18,73502.0,50.2625,50.2789,50.2132,50.2543,73502.0
2018-09-05 12:30:00,61.17,61.25,61.1,61.22,129872.0,50.246,50.3118,50.1885,50.2871,129872.0
2018-09-05 12:35:00,61.22,61.25,61.06,61.07,94983.0,50.2871,50.3118,50.1557,50.1639,94983.0
2018-09-05 12:40:00,61.07,61.09,60.89,60.91,40206.0,50.1639,50.1803,50.0161,50.0325,40206.0
2018-09-05 12:45:00,60.91,60.93,60.85,60.87,51434.0,50.0325,50.0489,49.9832,49.9996,51434.0
2018-09-05 12:50:00,60.88,60.89,60.77,60.79,145126.0,50.0078,50.0161,49.9175,49.9339,145126.0
2018-09-05 12:55:00,60.78,60.91,60.76,60.8,105401.0,49.9257,50.0325,49.9093,49.9421,105401.0
2018-09-05 13:00:00,60.8,60.82,60.77,60.78,54888.0,49.9421,49.9586,49.9175,49.9257,54888.0
2018-09-05 13:05:00,60.78,60.82,60.76,60.77,50593.0,49.9257,49.9586,49.9093,49.9175,50593.0
2018-09-05 13:10:00,60.78,60.83,60.75,60.75,42187.0,49.9257,49.9668,49.9011,49.9011,42187.0
2018-09-05 13:15:00,60.75,60.81,60.73,60.8,122894.0,49.9011,49.9503,49.8846,49.9421,122894.0
2018-09-05 13:20:00,60.8,60.86,60.73,60.76,166812.0,49.9421,49.9914,49.8846,49.9093,166812.0
2018-09-05 13:25:00,60.77,60.77,60.64,60.74,82274.0,49.9175,49.9175,49.8107,49.8928,82274.0
2018-09-05 13:30:00,60.74,60.78,60.72,60.75,99058.0,49.8928,49.9257,49.8764,49.9011,99058.0
2018-09-05 13:35:00,60.74,60.75,60.7,60.7,119645.0,49.8928,49.9011,49.86,49.86,119645.0
2018-09-05 13:40:00,60.69,60.79,60.67,60.74,94491.0,49.8518,49.9339,49.8353,49.8928,94491.0
2018-09-05 13:45:00,60.73,60.73,60.66,60.68,86878.0,49.8846,49.8846,49.8271,49.8436,86878.0
2018-09-05 13:50:00,60.68,60.78,60.66,60.73,103009.0,49.8436,49.9257,49.8271,49.8846,103009.0
2018-09-05 13:55:00,60.72,60.78,60.66,60.77,83880.0,49.8764,49.9257,49.8271,49.9175,83880.0
2018-09-05 14:00:00,60.78,60.81,60.74,60.8,98192.0,49.9257,49.9503,49.8928,49.9421,98192.0
2018-09-05 14:05:00,60.8,60.86,60.78,60.86,45016.0,49.9421,49.9914,49.9257,49.9914,45016.0
2018-09-05 14:10:00,60.87,60.92,60.86,60.88,31368.0,49.9996,50.0407,49.9914,50.0078,31368.0
2018-09-05 14:15:00,60.88,60.93,60.85,60.9,38140.0,50.0078,50.0489,49.9832,50.0243,38140.0
2018-09-05 14:20:00,60.9,60.91,60.81,60.86,50509.0,50.0243,50.0325,49.9503,49.9914,50509.0
2018-09-05 14:25:00,60.87,60.87,60.79,60.81,31393.0,49.9996,49.9996,49.9339,49.9503,31393.0
2018-09-05 14:30:00,60.8,60.9,60.8,60.9,71255.0,49.9421,50.0243,49.9421,50.0243,71255.0
2018-09-05 14:35:00,60.89,60.91,60.84,60.87,67701.0,50.0161,50.0325,49.975,49.9996,67701.0
2018-09-05 14:40:00,60.87,60.88,60.81,60.81,46994.0,49.9996,50.0078,49.9503,49.9503,46994.0
2018-09-05 14:45:00,60.81,60.83,60.77,60.77,73911.0,49.9503,49.9668,49.9175,49.9175,73911.0
2018-09-05 14:50:00,60.77,60.82,60.75,60.82,67027.0,49.9175,49.9586,49.9011,49.9586,67027.0
2018-09-05 14:55:00,60.82,60.92,60.82,60.84,49990.0,49.9586,50.0407,49.9586,49.975,49990.0
2018-09-05 15:00:00,60.85,60.9,60.82,60.87,59135.0,49.9832,50.0243,49.9586,49.9996,59135.0
2018-09-05 15:05:00,60.86,60.87,60.78,60.78,59578.0,49.9914,49.9996,49.9257,49.9257,59578.0
2018-09-05 15:10:00,60.78,60.8,60.76,60.79,46241.0,49.9257,49.9421,49.9093,49.9339,46241.0
2018-09-05 15:15:00,60.79,60.9,60.78,60.88,75315.0,49.9339,50.0243,49.9257,50.0078,75315.0
2018-09-05 15:20:00,60.89,61.02,60.88,61.01,87120.0,50.0161,50.1228,50.0078,50.1146,87120.0
2018-09-05 15:25:00,61.02,61.02,60.94,60.98,177792.0,50.1228,50.1228,50.0571,50.09,177792.0
2018-09-05 15:30:00,60.98,61.08,60.97,61.0,139892.0,50.09,50.1721,50.0818,50.1064,139892.0
2018-09-05 15:35:00,61.01,61.05,60.98,61.02,58322.0,50.1146,50.1475,50.09,50.1228,58322.0
2018-09-05 15:40:00,61.02,61.03,60.97,60.99,81665.0,50.1228,50.131,50.0818,50.0982,81665.0
2018-09-05 15:45:00,60.99,61.02,60.91,60.91,201727.0,50.0982,50.1228,50.0325,50.0325,201727.0
2018-09-05 15:50:00,60.92,61.02,60.9,61.0,158583.0,50.0407,50.1228,50.0243,50.1064,158583.0
2018-09-05 15:55:00,61.0,61.07,60.99,61.02,766990.0,50.1064,50.1639,50.0982,50.1228,766990.0
2018-09-06 09:30:00,60.8,60.96,60.55,60.6,229492.0,49.9421,50.0736,49.7368,49.7778,229492.0
2018-09-06 09:35:00,60.6,60.82,60.58,60.61,200038.0,49.7778,49.9586,49.7614,49.7861,200038.0
2018-09-06 09:40:00,60.62,60.94,60.61,60.87,89844.0,49.7943,50.0571,49.7861,49.9996,89844.0
2018-09-06 09:45:00,60.87,60.9,60.69,60.72,70235.0,49.9996,50.0243,49.8518,49.8764,70235.0
2018-09-06 09:50:00,60.72,60.76,60.5,60.5,325426.0,49.8764,49.9093,49.6957,49.6957,325426.0
2018-09-06 09:55:00,60.51,60.56,60.4,60.53,97554.0,49.7039,49.745,49.6136,49.7203,97554.0
2018-09-06 10:00:00,60.52,60.52,60.32,60.38,118649.0,49.7121,49.7121,49.5478,49.5971,118649.0
2018-09-06 10:05:00,60.38,60.52,60.37,60.44,69380.0,49.5971,49.7121,49.5889,49.6464,69380.0
2018-09-06 10:10:00,60.44,60.48,60.4,60.44,76615.0,49.6464,49.6793,49.6136,49.6464,76615.0
2018-09-06 10:15:00,60.44,60.64,60.42,60.56,89997.0,49.6464,49.8107,49.63,49.745,89997.0
2018-09-06 10:20:00,60.57,60.63,60.48,60.5,86201.0,49.7532,49.8025,49.6793,49.6957,86201.0
2018-09-06 10:25:00,60.5,60.53,60.47,60.52,38215.0,49.6957,49.7203,49.6711,49.7121,38215.0
2018-09-06 10:30:00,60.52,60.52,60.39,60.4,59093.0,49.7121,49.7121,49.6053,49.6136,59093.0
2018-09-06 10:35:00,60.4,60.49,60.38,60.48,117971.0,49.6136,49.6875,49.5971,49.6793,117971.0
2018-09-06 10:40:00,60.47,60.53,60.43,60.5,54747.0,49.6711,49.7203,49.6382,49.6957,54747.0
2018-09-06 10:45:00,60.49,60.51,60.4,60.45,149495.0,49.6875,49.7039,49.6136,49.6546,149495.0
2018-09-06 10:50:00,60.46,60.5,60.4,60.47,84862.0,49.6628,49.6957,49.6136,49.6711,84862.0
2018-09-06 10:55:00,60.47,60.58,60.44,60.53,86697.0,49.6711,49.7614,49.6464,49.7203,86697.0
2018-09-06 11:00:00,60.54,60.64,60.52,60.6,73589.0,49.7286,49.8107,49.7121,49.7778,73589.0
2018-09-06 11:05:00,60.58,60.62,60.43,60.44,61907.0,49.7614,49.7943,49.6382,49.6464,61907.0
2018-09-06 11:10:00,60.44,60.48,60.36,60.4,146060.0,49.6464,49.6793,49.5807,49.6136,146060.0
2018-09-06 11:15:00,60.4,60.41,60.22,60.3,206412.0,49.6136,49.6218,49.4657,49.5314,206412.0
2018-09-06 11:20:00,60.3,60.41,60.24,60.37,101201.0,49.5314,49.6218,49.4821,49.5889,101201.0
2018-09-06 11:25:00,60.37,60.42,60.3,60.38,133817.0,49.5889,49.63,49.5314,49.5971,133817.0
2018-09-06 11:30:00,60.39,60.42,60.28,60.34,75067.0,49.6053,49.63,49.515,49.5643,75067.0
2018-09-06 11:35:00,60.33,60.33,60.19,60.21,211595.0,49.5561,49.5561,49.4411,49.4575,211595.0
2018-09-06 11:40:00,60.21,60.25,60.18,60.2,181946.0,49.4575,49.4903,49.4328,49.4493,181946.0
2018-09-06 11:45:00,60.2,60.26,60.16,60.22,132858.0,49.4493,49.4986,49.4164,49.4657,132858.0
2018-09-06 11:50:00,60.22,60.31,60.21,60.25,70716.0,49.4657,49.5396,49.4575,49.4903,70716.0
2018-09-06 11:55:00,60.24,60.4,60.24,60.32,49942.0,49.4821,49.6136,49.4821,49.5478,49942.0
2018-09-06 12:00:00,60.32,60.36,60.29,60.33,42844.0,49.5478,49.5807,49.5232,49.5561,42844.0
2018-09-06 12:05:00,60.32,60.33,60.24,60.28,38543.0,49.5478,49.5561,49.4821,49.515,38543.0
2018-09-06 12:10:00,60.29,60.3,60.23,60.25,63752.0,49.5232,49.5314,49.4739,49.4903,63752.0
2018-09-06 12:15:00,60.25,60.3,60.25,60.27,30612.0,49.4903,49.5314,49.4903,49.5068,30612.0
2018-09-06 12:20:00,60.27,60.3,60.24,60.24,67683.0,49.5068,49.5314,49.4821,49.4821,67683.0
2018-09-06 12:25:00,60.25,60.27,60.24,60.25,53279.0,49.4903,49.5068,49.4821,49.4903,53279.0
2018-09-06 12:30:00,60.25,60.31,60.25,60.3,104479.0,49.4903,49.5396,49.4903,49.5314,104479.0
2018-09-06 12:35:00,60.3,60.31,60.16,60.17,124110.0,49.5314,49.5396,49.4164,49.4246,124110.0
2018-09-06 12:40:00,60.16,60.22,60.16,60.19,42269.0,49.4164,49.4657,49.4164,49.4411,42269.0
2018-09-06 12:45:00,60.19,60.27,60.19,60.26,140599.0,49.4411,49.5068,49.4411,49.4986,140599.0
2018-09-06 12:50:00,60.26,60.27,60.17,60.19,48738.0,49.4986,49.5068,49.4246,49.4411,48738.0
2018-09-06 12:55:00,60.19,60.2,60.09,60.09,49465.0,49.4411,49.4493,49.3589,49.3589,49465.0
2018-09-06 13:00:00,60.09,60.11,60.01,60.01,62325.0,49.3589,49.3753,49.2932,49.2932,62325.0
2018-09-06 13:05:00,60.01,60.03,59.88,59.89,140736.0,49.2932,49.3096,49.1864,49.1946,140736.0
2018-09-06 13:10:00,59.88,60.02,59.8,60.02,91592.0,49.1864,49.3014,49.1207,49.3014,91592.0
2018-09-06 13:15:00,60.03,60.12,60.01,60.09,67792.0,49.3096,49.3836,49.2932,49.3589,67792.0
2018-09-06 13:20:00,60.1,60.1,60.06,60.07,53437.0,49.3671,49.3671,49.3343,49.3425,53437.0
2018-09-06 13:25:00,60.07,60.1,60.03,60.04,73303.0,49.3425,49.3671,49.3096,49.3178,73303.0
2018-09-06 13:30:00,60.04,60.09,60.03,60.06,52776.0,49.3178,49.3589,49.3096,49.3343,52776.0
2018-09-06 13:35:00,60.06,60.19,60.06,60.14,72927.0,49.3343,49.4411,49.3343,49.4,72927.0
2018-09-06 13:40:00,60.14,60.27,60.14,60.26,101260.0,49.4,49.5068,49.4,49.4986,101260.0
2018-09-06 13:45:00,60.25,60.32,60.23,60.28,102781.0,49.4903,49.5478,49.4739,49.515,102781.0
2018-09-06 13:50:00,60.29,60.35,60.23,60.32,73457.0,49.5232,49.5725,49.4739,49.5478,73457.0
2018-09-06 13:55:00,60.31,60.35,60.29,60.34,79552.0,49.5396,49.5725,49.5232,49.5643,79552.0
2018-09-06 14:00:00,60.33,60.35,60.24,60.25,79560.0,49.5561,49.5725,49.4821,49.4903,79560.0
2018-09-06 14:05:00,60.25,60.34,60.24,60.34,74865.0,49.4903,49.5643,49.4821,49.5643,74865.0
2018-09-06 14:10:00,60.34,60.36,60.27,60.33,39742.0,49.5643,49.5807,49.5068,49.5561,39742.0
2018-09-06 14:15:00,60.33,60.33,60.25,60.28,41707.0,49.5561,49.5561,49.4903,49.515,41707.0
2018-09-06 14:20:00,60.28,60.29,60.19,60.2,78458.0,49.515,49.5232,49.4411,49.4493,78458.0
2018-09-06 14:25:00,60.19,60.21,60.14,60.19,64191.0,49.4411,49.4575,49.4,49.4411,64191.0
2018-09-06 14:30:00,60.19,60.26,60.11,60.18,56274.0,49.4411,49.4986,49.3753,49.4328,56274.0
2018-09-06 14:35:00,60.18,60.19,60.09,60.15,43206.0,49.4328,49.4411,49.3589,49.4082,43206.0
2018-09-06 14:40:00,60.16,60.22,60.12,60.21,29564.0,49.4164,49.4657,49.3836,49.4575,29564.0
2018-09-06 14:45:00,60.21,60.26,60.21,60.22,40683.0,49.4575,49.4986,49.4575,49.4657,40683.0
2018-09-06 14:50:00,60.21,60.22,60.17,60.19,27601.0,49.4575,49.4657,49.4246,49.4411,27601.0
2018-09-06 14:55:00,60.18,60.22,60.16,60.21,39961.0,49.4328,49.4657,49.4164,49.4575,39961.0
2018-09-06 15:00:00,60.2,60.26,60.19,60.22,67816.0,49.4493,49.4986,49.4411,49.4657,67816.0
2018-09-06 15:05:00,60.21,60.26,60.19,60.25,52489.0,49.4575,49.4986,49.4411,49.4903,52489.0
2018-09-06 15:10:00,60.26,60.32,60.22,60.32,60087.0,49.4986,49.5478,49.4657,49.5478,60087.0
2018-09-06 15:15:00,60.31,60.35,60.27,60.34,110409.0,49.5396,49.5725,49.5068,49.5643,110409.0
2018-09-06 15:20:00,60.34,60.36,60.33,60.35,116928.0,49.5643,49.5807,49.5561,49.5725,116928.0
2018-09-06 15:25:00,60.35,60.41,60.34,60.4,122600.0,49.5725,49.6218,49.5643,49.6136,122600.0
2018-09-06 15:30:00,60.39,60.41,60.33,60.39,320749.0,49.6053,49.6218,49.5561,49.6053,320749.0
2018-09-06 15:35:00,60.39,60.46,60.33,60.34,348068.0,49.6053,49.6628,49.5561,49.5643,348068.0
2018-09-06 15:40:00,60.34,60.34,60.23,60.23,123154.0,49.5643,49.5643,49.4739,49.4739,123154.0
2018-09-06 15:45:00,60.22,60.25,60.2,60.23,170043.0,49.4657,49.4903,49.4493,49.4739,170043.0
2018-09-06 15:50:00,60.23,60.32,60.23,60.3,219922.0,49.4739,49.5478,49.4739,49.5314,219922.0
2018-09-06 15:55:00,60.3,60.37,60.2,60.21,532646.0,49.5314,49.5889,49.4493,49.4575,532646.0
2018-09-07 09:30:00,59.79,59.84,59.32,59.48,356077.0,49.1125,49.1536,48.7264,48.8579,356077.0
2018-09-07 09:35:00,59.48,59.51,59.32,59.5,143523.0,48.8579,48.8825,48.7264,48.8743,143523.0
2018-09-07 09:40:00,59.5,59.58,59.42,59.51,118318.0,48.8743,48.94,48.8086,48.8825,118318.0
2018-09-07 09:45:00,59.52,59.87,59.48,59.69,135794.0,48.8907,49.1782,48.8579,49.0304,135794.0
2018-09-07 09:50:00,59.69,59.86,59.59,59.83,96011.0,49.0304,49.17,48.9482,49.1453,96011.0
2018-09-07 09:55:00,59.83,60.04,59.8,59.99,160062.0,49.1453,49.3178,49.1207,49.2768,160062.0
2018-09-07 10:00:00,59.99,60.06,59.93,60.02,126376.0,49.2768,49.3343,49.2275,49.3014,126376.0
2018-09-07 10:05:00,60.02,60.16,59.94,60.14,103255.0,49.3014,49.4164,49.2357,49.4,103255.0
2018-09-07 10:10:00,60.13,60.19,60.01,60.02,53030.0,49.3918,49.4411,49.2932,49.3014,53030.0
2018-09-07 10:15:00,60.01,60.01,59.67,59.69,187295.0,49.2932,49.2932,49.0139,49.0304,187295.0
2018-09-07 10:20:00,59.68,59.75,59.61,59.75,129266.0,49.0221,49.0796,48.9646,49.0796,129266.0
2018-09-07 10:25:00,59.74,59.75,59.59,59.61,156921.0,49.0714,49.0796,48.9482,48.9646,156921.0
2018-09-07 10:30:00,59.6,59.6,59.5,59.55,90682.0,48.9564,48.9564,48.8743,48.9154,90682.0
2018-09-07 10:35:00,59.55,59.6,59.5,59.6,83188.0,48.9154,48.9564,48.8743,48.9564,83188.0
2018-09-07 10:40:00,59.6,59.65,59.51,59.51,98111.0,48.9564,48.9975,48.8825,48.8825,98111.0
2018-09-07 10:45:00,59.52,59.58,59.5,59.55,156056.0,48.8907,48.94,48.8743,48.9154,156056.0
2018-09-07 10:50:00,59.55,59.66,59.54,59.64,89046.0,48.9154,49.0057,48.9071,48.9893,89046.0
2018-09-07 10:55:00,59.64,59.71,59.59,59.62,122898.0,48.9893,49.0468,48.9482,48.9729,122898.0
2018-09-07 11:00:00,59.62,59.79,59.62,59.63,139112.0,48.9729,49.1125,48.9729,48.9811,139112.0
2018-09-07 11:05:00,59.64,59.81,59.61,59.74,167490.0,48.9893,49.1289,48.9646,49.0714,167490.0
2018-09-07 11:10:00,59.73,59.77,59.69,59.76,74675.0,49.0632,49.0961,49.0304,49.0879,74675.0
2018-09-07 11:15:00,59.76,59.79,59.73,59.77,61108.0,49.0879,49.1125,49.0632,49.0961,61108.0
2018-09-07 11:20:00,59.76,59.76,59.62,59.63,64779.0,49.0879,49.0879,48.9729,48.9811,64779.0
2018-09-07 11:25:00,59.63,59.74,59.6,59.71,72238.0,48.9811,49.0714,48.9564,49.0468,72238.0
2018-09-07 11:30:00,59.71,59.85,59.67,59.84,84865.0,49.0468,49.1618,49.0139,49.1536,84865.0
2018-09-07 11:35:00,59.83,59.84,59.65,59.65,66033.0,49.1453,49.1536,48.9975,48.9975,66033.0
2018-09-07 11:40:00,59.66,59.67,59.58,59.62,97905.0,49.0057,49.0139,48.94,48.9729,97905.0
2018-09-07 11:45:00,59.62,59.63,59.54,59.54,50563.0,48.9729,48.9811,48.9071,48.9071,50563.0
2018-09-07 11:50:00,59.55,59.56,59.5,59.51,64907.0,48.9154,48.9236,48.8743,48.8825,64907.0
2018-09-07 11:55:00,59.52,59.58,59.51,59.57,92033.0,48.8907,48.94,48.8825,48.9318,92033.0
2018-09-07 12:00:00,59.58,59.63,59.54,59.6,120533.0,48.94,48.9811,48.9071,48.9564,120533.0
2018-09-07 12:05:00,59.6,59.6,59.44,59.47,219811.0,48.9564,48.9564,48.825,48.8496,219811.0
2018-09-07 12:10:00,59.46,59.67,59.45,59.6,197446.0,48.8414,49.0139,48.8332,48.9564,197446.0
2018-09-07 12:15:00,59.59,59.59,59.45,59.46,243818.0,48.9482,48.9482,48.8332,48.8414,243818.0
2018-09-07 12:20:00,59.45,59.46,59.31,59.36,280962.0,48.8332,48.8414,48.7182,48.7593,280962.0
2018-09-07 12:25:00,59.36,59.38,59.33,59.35,75042.0,48.7593,48.7757,48.7346,48.7511,75042.0
2018-09-07 12:30:00,59.35,59.44,59.33,59.34,102556.0,48.7511,48.825,48.7346,48.7429,102556.0
2018-09-07 12:35:00,59.34,59.37,59.33,59.35,87922.0,48.7429,48.7675,48.7346,48.7511,87922.0
2018-09-07 12:40:00,59.34,59.35,59.25,59.29,111263.0,48.7429,48.7511,48.6689,48.7018,111263.0
2018-09-07 12:45:00,59.3,59.36,59.29,59.34,96593.0,48.71,48.7593,48.7018,48.7429,96593.0
2018-09-07 12:50:00,59.34,59.38,59.32,59.38,77729.0,48.7429,48.7757,48.7264,48.7757,77729.0
2018-09-07 12:55:00,59.37,59.38,59.35,59.36,88022.0,48.7675,48.7757,48.7511,48.7593,88022.0
2018-09-07 13:00:00,59.36,59.38,59.35,59.38,99886.0,48.7593,48.7757,48.7511,48.7757,99886.0
2018-09-07 13:05:00,59.38,59.39,59.35,59.37,175494.0,48.7757,48.7839,48.7511,48.7675,175494.0
2018-09-07 13:10:00,59.36,59.38,59.31,59.31,59958.0,48.7593,48.7757,48.7182,48.7182,59958.0
2018-09-07 13:15:00,59.32,59.32,59.28,59.3,72851.0,48.7264,48.7264,48.6936,48.71,72851.0
2018-09-07 13:20:00,59.3,59.39,59.3,59.35,64150.0,48.71,48.7839,48.71,48.7511,64150.0
2018-09-07 13:25:00,59.36,59.36,59.32,59.34,55043.0,48.7593,48.7593,48.7264,48.7429,55043.0
2018-09-07 13:30:00,59.34,59.37,59.33,59.37,66142.0,48.7429,48.7675,48.7346,48.7675,66142.0
2018-09-07 13:35:00,59.37,59.41,59.37,59.39,72413.0,48.7675,48.8004,48.7675,48.7839,72413.0
2018-09-07 13:40:00,59.38,59.46,59.36,59.42,204801.0,48.7757,48.8414,48.7593,48.8086,204801.0
2018-09-07 13:45:00,59.42,59.44,59.35,59.36,58611.0,48.8086,48.825,48.7511,48.7593,58611.0
2018-09-07 13:50:00,59.36,59.4,59.32,59.35,53217.0,48.7593,48.7921,48.7264,48.7511,53217.0
2018-09-07 13:55:00,59.35,59.39,59.3,59.3,52844.0,48.7511,48.7839,48.71,48.71,52844.0
2018-09-07 14:00:00,59.31,59.35,59.29,59.3,54560.0,48.7182,48.7511,48.7018,48.71,54560.0
2018-09-07 14:05:00,59.3,59.34,59.3,59.33,48275.0,48.71,48.7429,48.71,48.7346,48275.0
2018-09-07 14:10:00,59.34,59.44,59.34,59.41,70730.0,48.7429,48.825,48.7429,48.8004,70730.0
2018-09-07 14:15:00,59.42,59.43,59.34,59.36,49735.0,48.8086,48.8168,48.7429,48.7593,49735.0
2018-09-07 14:20:00,59.35,59.38,59.33,59.38,45190.0,48.7511,48.7757,48.7346,48.7757,45190.0
2018-09-07 14:25:00,59.38,59.47,59.38,59.45,62079.0,48.7757,48.8496,48.7757,48.8332,62079.0
2018-09-07 14:30:00,59.45,59.47,59.41,59.42,61465.0,48.8332,48.8496,48.8004,48.8086,61465.0
2018-09-07 14:35:00,59.42,59.44,59.38,59.41,75210.0,48.8086,48.825,48.7757,48.8004,75210.0
2018-09-07 14:40:00,59.4,59.44,59.4,59.42,50760.0,48.7921,48.825,48.7921,48.8086,50760.0
2018-09-07 14:45:00,59.41,59.42,59.39,59.42,58101.0,48.8004,48.8086,48.7839,48.8086,58101.0
2018-09-07 14:50:00,59.41,59.47,59.4,59.47,70188.0,48.8004,48.8496,48.7921,48.8496,70188.0
2018-09-07 14:55:00,59.47,59.5,59.42,59.47,81594.0,48.8496,48.8743,48.8086,48.8496,81594.0
2018-09-07 15:00:00,59.47,59.54,59.47,59.54,73579.0,48.8496,48.9071,48.8496,48.9071,73579.0
2018-09-07 15:05:00,59.54,59.58,59.5,59.57,84075.0,48.9071,48.94,48.8743,48.9318,84075.0
2018-09-07 15:10:00,59.58,59.61,59.55,59.55,134162.0,48.94,48.9646,48.9154,48.9154,134162.0
2018-09-07 15:15:00,59.55,59.56,59.48,59.48,111391.0,48.9154,48.9236,48.8579,48.8579,111391.0
2018-09-07 15:20:00,59.48,59.55,59.48,59.5,62727.0,48.8579,48.9154,48.8579,48.8743,62727.0
2018-09-07 15:25:00,59.5,59.61,59.49,59.6,139661.0,48.8743,48.9646,48.8661,48.9564,139661.0
2018-09-07 15:30:00,59.6,59.64,59.56,59.62,185179.0,48.9564,48.9893,48.9236,48.9729,185179.0
2018-09-07 15:35:00,59.63,59.67,59.59,59.63,147400.0,48.9811,49.0139,48.9482,48.9811,147400.0
2018-09-07 15:40:00,59.62,59.64,59.5,59.52,299332.0,48.9729,48.9893,48.8743,48.8907,299332.0
2018-09-07 15:45:00,59.51,59.52,59.43,59.45,308058.0,48.8825,48.8907,48.8168,48.8332,308058.0
2018-09-07 15:50:00,59.44,59.63,59.43,59.62,365388.0,48.825,48.9811,48.8168,48.9729,365388.0
2018-09-07 15:55:00,59.63,59.79,59.62,59.7,745725.0,48.9811,49.1125,48.9729,49.0386,745725.0
2018-09-10 09:30:00,60.0,60.17,59.96,60.17,181691.0,49.285,49.4246,49.2521,49.4246,181691.0
2018-09-10 09:35:00,60.17,60.36,60.12,60.36,143484.0,49.4246,49.5807,49.3836,49.5807,143484.0
2018-09-10 09:40:00,60.36,60.4,60.25,60.27,47089.0,49.5807,49.6136,49.4903,49.5068,47089.0
2018-09-10 09:45:00,60.28,60.41,60.27,60.32,106462.0,49.515,49.6218,49.5068,49.5478,106462.0
2018-09-10 09:50:00,60.3,60.38,60.29,60.33,69863.0,49.5314,49.5971,49.5232,49.5561,69863.0
2018-09-10 09:55:00,60.32,60.47,60.29,60.46,154781.0,49.5478,49.6711,49.5232,49.6628,154781.0
2018-09-10 10:00:00,60.46,60.48,60.31,60.4,120968.0,49.6628,49.6793,49.5396,49.6136,120968.0
2018-09-10 10:05:00,60.41,60.49,60.39,60.49,120400.0,49.6218,49.6875,49.6053,49.6875,120400.0
2018-09-10 10:10:00,60.49,60.55,60.48,60.5,97832.0,49.6875,49.7368,49.6793,49.6957,97832.0
2018-09-10 10:15:00,60.5,60.61,60.47,60.6,72503.0,49.6957,49.7861,49.6711,49.7778,72503.0
2018-09-10 10:20:00,60.61,60.78,60.6,60.75,80189.0,49.7861,49.9257,49.7778,49.9011,80189.0
2018-09-10 10:25:00,60.74,60.75,60.63,60.74,46429.0,49.8928,49.9011,49.8025,49.8928,46429.0
2018-09-10 10:30:00,60.73,60.75,60.6,60.74,57824.0,49.8846,49.9011,49.7778,49.8928,57824.0
2018-09-10 10:35:00,60.73,60.77,60.58,60.71,87053.0,49.8846,49.9175,49.7614,49.8682,87053.0
2018-09-10 10:40:00,60.7,60.75,60.67,60.68,47272.0,49.86,49.9011,49.8353,49.8436,47272.0
2018-09-10 10:45:00,60.67,60.71,60.55,60.56,42438.0,49.8353,49.8682,49.7368,49.745,42438.0
2018-09-10 10:50:00,60.57,60.6,60.45,60.48,61092.0,49.7532,49.7778,49.6546,49.6793,61092.0
2018-09-10 10:55:00,60.49,60.54,60.48,60.5,70887.0,49.6875,49.7286,49.6793,49.6957,70887.0
2018-09-10 11:00:00,60.49,60.53,60.44,60.52,125269.0,49.6875,49.7203,49.6464,49.7121,125269.0
2018-09-10 11:05:00,60.52,60.58,60.42,60.58,66669.0,49.7121,49.7614,49.63,49.7614,66669.0
2018-09-10 11:10:00,60.58,60.65,60.53,60.57,95113.0,49.7614,49.8189,49.7203,49.7532,95113.0
2018-09-10 11:15:00,60.57,60.61,60.56,60.6,51003.0,49.7532,49.7861,49.745,49.7778,51003.0
2018-09-10 11:20:00,60.6,60.61,60.55,60.61,50252.0,49.7778,49.7861,49.7368,49.7861,50252.0
2018-09-10 11:25:00,60.61,60.73,60.59,60.61,53083.0,49.7861,49.8846,49.7696,49.7861,53083.0
2018-09-10 11:30:00,60.61,60.64,60.54,60.59,76829.0,49.7861,49.8107,49.7286,49.7696,76829.0
2018-09-10 11:35:00,60.59,60.62,60.51,60.54,85629.0,49.7696,49.7943,49.7039,49.7286,85629.0
2018-09-10 11:40:00,60.54,60.58,60.46,60.51,62645.0,49.7286,49.7614,49.6628,49.7039,62645.0
2018-09-10 11:45:00,60.5,60.54,60.4,60.41,116728.0,49.6957,49.7286,49.6136,49.6218,116728.0
2018-09-10 11:50:00,60.41,60.44,60.35,60.37,54072.0,49.6218,49.6464,49.5725,49.5889,54072.0
2018-09-10 11:55:00,60.37,60.37,60.25,60.26,79997.0,49.5889,49.5889,49.4903,49.4986,79997.0
2018-09-10 12:00:00,60.26,60.27,60.2,60.22,57435.0,49.4986,49.5068,49.4493,49.4657,57435.0
2018-09-10 12:05:00,60.21,60.29,60.21,60.25,45018.0,49.4575,49.5232,49.4575,49.4903,45018.0
2018-09-10 12:10:00,60.25,60.25,60.18,60.19,24231.0,49.4903,49.4903,49.4328,49.4411,24231.0
2018-09-10 12:15:00,60.2,60.2,60.13,60.13,37010.0,49.4493,49.4493,49.3918,49.3918,37010.0
2018-09-10 12:20:00,60.14,60.25,60.14,60.21,35196.0,49.4,49.4903,49.4,49.4575,35196.0
2018-09-10 12:25:00,60.22,60.23,60.17,60.19,28569.0,49.4657,49.4739,49.4246,49.4411,28569.0
2018-09-10 12:30:00,60.2,60.26,60.18,60.26,34236.0,49.4493,49.4986,49.4328,49.4986,34236.0
2018-09-10 12:35:00,60.26,60.45,60.26,60.43,62460.0,49.4986,49.6546,49.4986,49.6382,62460.0
2018-09-10 12:40:00,60.44,60.44,60.33,60.33,45573.0,49.6464,49.6464,49.5561,49.5561,45573.0
2018-09-10 12:45:00,60.34,60.36,60.29,60.36,32020.0,49.5643,49.5807,49.5232,49.5807,32020.0
2018-09-10 12:50:00,60.35,60.4,60.32,60.36,36651.0,49.5725,49.6136,49.5478,49.5807,36651.0
2018-09-10 12:55:00,60.35,60.36,60.32,60.32,18815.0,49.5725,49.5807,49.5478,49.5478,18815.0
2018-09-10 13:00:00,60.33,60.34,60.26,60.28,66359.0,49.5561,49.5643,49.4986,49.515,66359.0
2018-09-10 13:05:00,60.28,60.3,60.24,60.26,56008.0,49.515,49.5314,49.4821,49.4986,56008.0
2018-09-10 13:10:00,60.27,60.29,60.24,60.25,24138.0,49.5068,49.5232,49.4821,49.4903,24138.0
2018-09-10 13:15:00,60.24,60.33,60.24,60.26,15424.0,49.4821,49.5561,49.4821,49.4986,15424.0
2018-09-10 13:20:00,60.27,60.31,60.26,60.26,37004.0,49.5068,49.5396,49.4986,49.4986,37004.0
2018-09-10 13:25:00,60.27,60.28,60.25,60.25,22727.0,49.5068,49.515,49.4903,49.4903,22727.0
2018-09-10 13:30:00,60.25,60.26,60.22,60.23,24084.0,49.4903,49.4986,49.4657,49.4739,24084.0
2018-09-10 13:35:00,60.24,60.24,60.13,60.14,38099.0,49.4821,49.4821,49.3918,49.4,38099.0
2018-09-10 13:40:00,60.14,60.14,60.09,60.11,44339.0,49.4,49.4,49.3589,49.3753,44339.0
2018-09-10 13:45:00,60.11,60.14,60.05,60.13,53482.0,49.3753,49.4,49.3261,49.3918,53482.0
2018-09-10 13:50:00,60.13,60.17,60.1,60.16,37899.0,49.3918,49.4246,49.3671,49.4164,37899.0
2018-09-10 13:55:00,60.16,60.17,60.14,60.17,33352.0,49.4164,49.4246,49.4,49.4246,33352.0
2018-09-10 14:00:00,60.17,60.22,60.15,60.2,40257.0,49.4246,49.4657,49.4082,49.4493,40257.0
2018-09-10 14:05:00,60.21,60.29,60.2,60.26,104740.0,49.4575,49.5232,49.4493,49.4986,104740.0
2018-09-10 14:10:00,60.27,60.29,60.24,60.28,51462.0,49.5068,49.5232,49.4821,49.515,51462.0
2018-09-10 14:15:00,60.28,60.29,60.23,60.23,76919.0,49.515,49.5232,49.4739,49.4739,76919.0
2018-09-10 14:20:00,60.24,60.25,60.19,60.21,81014.0,49.4821,49.4903,49.4411,49.4575,81014.0
2018-09-10 14:25:00,60.2,60.24,60.17,60.22,45573.0,49.4493,49.4821,49.4246,49.4657,45573.0
2018-09-10 14:30:00,60.21,60.23,60.15,60.16,51645.0,49.4575,49.4739,49.4082,49.4164,51645.0
2018-09-10 14:35:00,60.17,60.21,60.14,60.2,103411.0,49.4246,49.4575,49.4,49.4493,103411.0
2018-09-10 14:40:00,60.2,60.22,60.18,60.22,37061.0,49.4493,49.4657,49.4328,49.4657,37061.0
2018-09-10 14:45:00,60.22,60.22,60.18,60.19,27656.0,49.4657,49.4657,49.4328,49.4411,27656.0
2018-09-10 14:50:00,60.18,60.19,60.1,60.13,63888.0,49.4328,49.4411,49.3671,49.3918,63888.0
2018-09-10 14:55:00,60.12,60.2,60.12,60.2,32300.0,49.3836,49.4493,49.3836,49.4493,32300.0
2018-09-10 15:00:00,60.19,60.23,60.16,60.17,89301.0,49.4411,49.4739,49.4164,49.4246,89301.0
2018-09-10 15:05:00,60.18,60.21,60.16,60.17,50742.0,49.4328,49.4575,49.4164,49.4246,50742.0
2018-09-10 15:10:00,60.17,60.18,60.16,60.18,35702.0,49.4246,49.4328,49.4164,49.4328,35702.0
2018-09-10 15:15:00,60.17,60.25,60.15,60.25,55159.0,49.4246,49.4903,49.4082,49.4903,55159.0
2018-09-10 15:20:00,60.24,60.26,60.22,60.25,90214.0,49.4821,49.4986,49.4657,49.4903,90214.0
2018-09-10 15:25:00,60.25,60.26,60.16,60.16,71228.0,49.4903,49.4986,49.4164,49.4164,71228.0
2018-09-10 15:30:00,60.16,60.18,60.06,60.07,87687.0,49.4164,49.4328,49.3343,49.3425,87687.0
2018-09-10 15:35:00,60.08,60.08,60.01,60.07,119316.0,49.3507,49.3507,49.2932,49.3425,119316.0
2018-09-10 15:40:00,60.06,60.07,60.02,60.05,98365.0,49.3343,49.3425,49.3014,49.3261,98365.0
2018-09-10 15:45:00,60.04,60.11,60.01,60.11,159702.0,49.3178,49.3753,49.2932,49.3753,159702.0
2018-09-10 15:50:00,60.1,60.11,60.01,60.01,145121.0,49.3671,49.3753,49.2932,49.2932,145121.0
2018-09-10 15:55:00,60.02,60.02,59.96,59.98,497469.0,49.3014,49.3014,49.2521,49.2686,497469.0
2018-09-11 09:30:00,60.08,60.08,59.69,59.71,178032.0,49.3507,49.3507,49.0304,49.0468,178032.0
2018-09-11 09:35:00,59.7,59.77,59.45,59.49,90629.0,49.0386,49.0961,48.8332,48.8661,90629.0
2018-09-11 09:40:00,59.5,59.55,59.44,59.47,70504.0,48.8743,48.9154,48.825,48.8496,70504.0
2018-09-11 09:45:00,59.48,59.56,59.43,59.55,97274.0,48.8579,48.9236,48.8168,48.9154,97274.0
2018-09-11 09:50:00,59.56,59.63,59.51,59.51,48250.0,48.9236,48.9811,48.8825,48.8825,48250.0
2018-09-11 09:55:00,59.51,59.6,59.45,59.55,68698.0,48.8825,48.9564,48.8332,48.9154,68698.0
2018-09-11 10:00:00,59.56,59.71,59.53,59.64,107821.0,48.9236,49.0468,48.8989,48.9893,107821.0
2018-09-11 10:05:00,59.66,59.77,59.59,59.72,53138.0,49.0057,49.0961,48.9482,49.055,53138.0
2018-09-11 10:10:00,59.72,59.75,59.63,59.73,86845.0,49.055,49.0796,48.9811,49.0632,86845.0
2018-09-11 10:15:00,59.73,59.79,59.73,59.78,42417.0,49.0632,49.1125,49.0632,49.1043,42417.0
2018-09-11 10:20:00,59.78,59.82,59.71,59.81,44547.0,49.1043,49.1371,49.0468,49.1289,44547.0
2018-09-11 10:25:00,59.8,59.82,59.74,59.77,44226.0,49.1207,49.1371,49.0714,49.0961,44226.0
2018-09-11 10:30:00,59.78,59.81,59.62,59.65,50770.0,49.1043,49.1289,48.9729,48.9975,50770.0
2018-09-11 10:35:00,59.66,59.75,59.63,59.73,64109.0,49.0057,49.0796,48.9811,49.0632,64109.0
2018-09-11 10:40:00,59.72,59.76,59.63,59.65,75966.0,49.055,49.0879,48.9811,48.9975,75966.0
2018-09-11 10:45:00,59.66,59.7,59.63,59.69,34836.0,49.0057,49.0386,48.9811,49.0304,34836.0
2018-09-11 10:50:00,59.69,59.77,59.68,59.73,37127.0,49.0304,49.0961,49.0221,49.0632,37127.0
2018-09-11 10:55:00,59.73,59.84,59.7,59.83,57410.0,49.0632,49.1536,49.0386,49.1453,57410.0
2018-09-11 11:00:00,59.83,59.89,59.8,59.86,61625.0,49.1453,49.1946,49.1207,49.17,61625.0
2018-09-11 11:05:00,59.87,59.92,59.85,59.9,61589.0,49.1782,49.2193,49.1618,49.2028,61589.0
2018-09-11 11:10:00,59.9,59.93,59.84,59.85,48696.0,49.2028,49.2275,49.1536,49.1618,48696.0
2018-09-11 11:15:00,59.84,59.92,59.83,59.91,44134.0,49.1536,49.2193,49.1453,49.2111,44134.0
2018-09-11 11:20:00,59.91,60.04,59.9,60.0,76861.0,49.2111,49.3178,49.2028,49.285,76861.0
2018-09-11 11:25:00,60.01,60.08,59.98,59.98,63031.0,49.2932,49.3507,49.2686,49.2686,63031.0
2018-09-11 11:30:00,59.98,60.15,59.97,60.14,62641.0,49.2686,49.4082,49.2603,49.4,62641.0
2018-09-11 11:35:00,60.13,60.25,60.09,60.11,91340.0,49.3918,49.4903,49.3589,49.3753,91340.0
2018-09-11 11:40:00,60.1,60.11,60.02,60.05,46836.0,49.3671,49.3753,49.3014,49.3261,46836.0
2018-09-11 11:45:00,60.06,60.16,60.01,60.15,40670.0,49.3343,49.4164,49.2932,49.4082,40670.0
2018-09-11 11:50:00,60.15,60.23,60.12,60.23,91997.0,49.4082,49.4739,49.3836,49.4739,91997.0
2018-09-11 11:55:00,60.23,60.35,60.22,60.34,53326.0,49.4739,49.5725,49.4657,49.5643,53326.0
2018-09-11 12:00:00,60.33,60.33,60.24,60.3,37157.0,49.5561,49.5561,49.4821,49.5314,37157.0
2018-09-11 12:05:00,60.3,60.36,60.22,60.23,47708.0,49.5314,49.5807,49.4657,49.4739,47708.0
2018-09-11 12:10:00,60.23,60.3,60.22,60.23,36615.0,49.4739,49.5314,49.4657,49.4739,36615.0
2018-09-11 12:15:00,60.22,60.23,60.12,60.16,111242.0,49.4657,49.4739,49.3836,49.4164,111242.0
2018-09-11 12:20:00,60.16,60.23,60.15,60.23,28430.0,49.4164,49.4739,49.4082,49.4739,28430.0
2018-09-11 12:25:00,60.22,60.25,60.17,60.24,49902.0,49.4657,49.4903,49.4246,49.4821,49902.0
2018-09-11 12:30:00,60.24,60.41,60.24,60.4,57050.0,49.4821,49.6218,49.4821,49.6136,57050.0
2018-09-11 12:35:00,60.4,60.42,60.33,60.4,49713.0,49.6136,49.63,49.5561,49.6136,49713.0
2018-09-11 12:40:00,60.41,60.42,60.37,60.38,47253.0,49.6218,49.63,49.5889,49.5971,47253.0
2018-09-11 12:45:00,60.37,60.43,60.37,60.4,35382.0,49.5889,49.6382,49.5889,49.6136,35382.0
2018-09-11 12:50:00,60.38,60.45,60.38,60.42,29382.0,49.5971,49.6546,49.5971,49.63,29382.0
2018-09-11 12:55:00,60.42,60.5,60.4,60.46,101368.0,49.63,49.6957,49.6136,49.6628,101368.0
2018-09-11 13:00:00,60.47,60.49,60.44,60.46,35719.0,49.6711,49.6875,49.6464,49.6628,35719.0
2018-09-11 13:05:00,60.46,60.52,60.45,60.51,22049.0,49.6628,49.7121,49.6546,49.7039,22049.0
2018-09-11 13:10:00,60.51,60.59,60.5,60.56,61963.0,49.7039,49.7696,49.6957,49.745,61963.0
2018-09-11 13:15:00,60.57,60.66,60.55,60.61,66365.0,49.7532,49.8271,49.7368,49.7861,66365.0
2018-09-11 13:20:00,60.61,60.68,60.57,60.6,82215.0,49.7861,49.8436,49.7532,49.7778,82215.0
2018-09-11 13:25:00,60.61,60.67,60.61,60.63,64310.0,49.7861,49.8353,49.7861,49.8025,64310.0
2018-09-11 13:30:00,60.63,60.64,60.58,60.59,65829.0,49.8025,49.8107,49.7614,49.7696,65829.0
2018-09-11 13:35:00,60.6,60.62,60.57,60.57,42591.0,49.7778,49.7943,49.7532,49.7532,42591.0
2018-09-11 13:40:00,60.57,60.58,60.46,60.54,106821.0,49.7532,49.7614,49.6628,49.7286,106821.0
2018-09-11 13:45:00,60.53,60.53,60.41,60.43,49908.0,49.7203,49.7203,49.6218,49.6382,49908.0
2018-09-11 13:50:00,60.42,60.5,60.39,60.49,100985.0,49.63,49.6957,49.6053,49.6875,100985.0
2018-09-11 13:55:00,60.5,60.54,60.43,60.54,52165.0,49.6957,49.7286,49.6382,49.7286,52165.0
2018-09-11 14:00:00,60.53,60.55,60.47,60.52,36295.0,49.7203,49.7368,49.6711,49.7121,36295.0
2018-09-11 14:05:00,60.52,60.52,60.47,60.51,25897.0,49.7121,49.7121,49.6711,49.7039,25897.0
2018-09-11 14:10:00,60.52,60.55,60.47,60.51,30706.0,49.7121,49.7368,49.6711,49.7039,30706.0
2018-09-11 14:15:00,60.51,60.53,60.48,60.49,28976.0,49.7039,49.7203,49.6793,49.6875,28976.0
2018-09-11 14:20:00,60.49,60.49,60.46,60.47,35250.0,49.6875,49.6875,49.6628,49.6711,35250.0
2018-09-11 14:25:00,60.48,60.57,60.46,60.57,44291.0,49.6793,49.7532,49.6628,49.7532,44291.0
2018-09-11 14:30:00,60.57,60.65,60.56,60.65,57598.0,49.7532,49.8189,49.745,49.8189,57598.0
2018-09-11 14:35:00,60.65,60.66,60.62,60.65,88432.0,49.8189,49.8271,49.7943,49.8189,88432.0
2018-09-11 14:40:00,60.65,60.68,60.64,60.66,55646.0,49.8189,49.8436,49.8107,49.8271,55646.0
2018-09-11 14:45:00,60.66,60.73,60.66,60.71,53554.0,49.8271,49.8846,49.8271,49.8682,53554.0
2018-09-11 14:50:00,60.72,60.75,60.69,60.7,61950.0,49.8764,49.9011,49.8518,49.86,61950.0
2018-09-11 14:55:00,60.7,60.73,60.64,60.69,41595.0,49.86,49.8846,49.8107,49.8518,41595.0
2018-09-11 15:00:00,60.69,60.75,60.68,60.73,44210.0,49.8518,49.9011,49.8436,49.8846,44210.0
2018-09-11 15:05:00,60.73,60.77,60.73,60.76,51908.0,49.8846,49.9175,49.8846,49.9093,51908.0
2018-09-11 15:10:00,60.76,60.8,60.75,60.79,84675.0,49.9093,49.9421,49.9011,49.9339,84675.0
2018-09-11 15:15:00,60.8,60.8,60.68,60.7,64378.0,49.9421,49.9421,49.8436,49.86,64378.0
2018-09-11 15:20:00,60.71,60.71,60.57,60.59,87484.0,49.8682,49.8682,49.7532,49.7696,87484.0
2018-09-11 15:25:00,60.58,60.62,60.54,60.55,56637.0,49.7614,49.7943,49.7286,49.7368,56637.0
2018-09-11 15:30:00,60.54,60.57,60.5,60.55,80593.0,49.7286,49.7532,49.6957,49.7368,80593.0
2018-09-11 15:35:00,60.55,60.62,60.54,60.56,69542.0,49.7368,49.7943,49.7286,49.745,69542.0
2018-09-11 15:40:00,60.55,60.57,60.48,60.48,93957.0,49.7368,49.7532,49.6793,49.6793,93957.0
2018-09-11 15:45:00,60.48,60.49,60.39,60.41,195205.0,49.6793,49.6875,49.6053,49.6218,195205.0
2018-09-11 15:50:00,60.41,60.43,60.36,60.38,163445.0,49.6218,49.6382,49.5807,49.5971,163445.0
2018-09-11 15:55:00,60.38,60.4,60.29,60.32,560271.0,49.5971,49.6136,49.5232,49.5478,560271.0
2018-09-12 09:30:00,60.64,61.16,60.64,61.08,279326.0,49.8107,50.2378,49.8107,50.1721,279326.0
2018-09-12 09:35:00,61.08,61.09,60.86,61.01,138778.0,50.1721,50.1803,49.9914,50.1146,138778.0
2018-09-12 09:40:00,61.02,61.09,60.94,60.98,115247.0,50.1228,50.1803,50.0571,50.09,115247.0
2018-09-12 09:45:00,60.99,61.06,60.95,60.96,103555.0,50.0982,50.1557,50.0653,50.0736,103555.0
2018-09-12 09:50:00,60.96,61.02,60.94,60.99,91558.0,50.0736,50.1228,50.0571,50.0982,91558.0
2018-09-12 09:55:00,61.0,61.1,60.96,61.07,100934.0,50.1064,50.1885,50.0736,50.1639,100934.0
2018-09-12 10:00:00,61.07,61.17,61.04,61.12,224312.0,50.1639,50.246,50.1393,50.205,224312.0
2018-09-12 10:05:00,61.12,61.25,61.12,61.2,154541.0,50.205,50.3118,50.205,50.2707,154541.0
2018-09-12 10:10:00,61.2,61.21,60.94,60.94,135681.0,50.2707,50.2789,50.0571,50.0571,135681.0
2018-09-12 10:15:00,60.95,61.0,60.9,60.97,70337.0,50.0653,50.1064,50.0243,50.0818,70337.0
2018-09-12 10:20:00,60.98,60.98,60.81,60.95,98464.0,50.09,50.09,49.9503,50.0653,98464.0
2018-09-12 10:25:00,60.94,60.94,60.84,60.85,78914.0,50.0571,50.0571,49.975,49.9832,78914.0
2018-09-12 10:30:00,60.84,61.09,60.77,61.03,108225.0,49.975,50.1803,49.9175,50.131,108225.0
2018-09-12 10:35:00,61.03,61.09,60.95,61.07,183019.0,50.131,50.1803,50.0653,50.1639,183019.0
2018-09-12 10:40:00,61.07,61.3,61.06,61.2,134522.0,50.1639,50.3528,50.1557,50.2707,134522.0
2018-09-12 10:45:00,61.2,61.3,61.13,61.29,106901.0,50.2707,50.3528,50.2132,50.3446,106901.0
2018-09-12 10:50:00,61.3,61.37,61.24,61.33,107038.0,50.3528,50.4103,50.3035,50.3775,107038.0
2018-09-12 10:55:00,61.33,61.35,61.23,61.23,123894.0,50.3775,50.3939,50.2953,50.2953,123894.0
2018-09-12 11:00:00,61.22,61.26,61.15,61.21,64127.0,50.2871,50.32,50.2296,50.2789,64127.0
2018-09-12 11:05:00,61.22,61.34,61.16,61.33,72687.0,50.2871,50.3857,50.2378,50.3775,72687.0
2018-09-12 11:10:00,61.32,61.56,61.25,61.54,148944.0,50.3693,50.5664,50.3118,50.55,148944.0
2018-09-12 11:15:00,61.55,61.61,61.48,61.55,105845.0,50.5582,50.6075,50.5007,50.5582,105845.0
2018-09-12 11:20:00,61.55,61.56,61.36,61.43,92233.0,50.5582,50.5664,50.4021,50.4596,92233.0
2018-09-12 11:25:00,61.44,61.45,61.34,61.39,68060.0,50.4678,50.476,50.3857,50.4268,68060.0
2018-09-12 11:30:00,61.41,61.47,61.33,61.33,67983.0,50.4432,50.4925,50.3775,50.3775,67983.0
2018-09-12 11:35:00,61.34,61.34,61.21,61.26,61720.0,50.3857,50.3857,50.2789,50.32,61720.0
2018-09-12 11:40:00,61.26,61.28,61.14,61.15,41464.0,50.32,50.3364,50.2214,50.2296,41464.0
2018-09-12 11:45:00,61.14,61.15,61.05,61.15,69382.0,50.2214,50.2296,50.1475,50.2296,69382.0
2018-09-12 11:50:00,61.14,61.16,61.05,61.15,74199.0,50.2214,50.2378,50.1475,50.2296,74199.0
2018-09-12 11:55:00,61.14,61.27,61.11,61.22,62665.0,50.2214,50.3282,50.1968,50.2871,62665.0
2018-09-12 12:00:00,61.22,61.27,61.16,61.23,64491.0,50.2871,50.3282,50.2378,50.2953,64491.0
2018-09-12 12:05:00,61.22,61.34,61.16,61.18,71407.0,50.2871,50.3857,50.2378,50.2543,71407.0
2018-09-12 12:10:00,61.19,61.22,61.14,61.17,63904.0,50.2625,50.2871,50.2214,50.246,63904.0
2018-09-12 12:15:00,61.16,61.17,61.08,61.1,53158.0,50.2378,50.246,50.1721,50.1885,53158.0
2018-09-12 12:20:00,61.09,61.2,61.09,61.2,51905.0,50.1803,50.2707,50.1803,50.2707,51905.0
2018-09-12 12:25:00,61.2,61.21,61.17,61.21,34067.0,50.2707,50.2789,50.246,50.2789,34067.0
2018-09-12 12:30:00,61.2,61.21,61.12,61.18,29608.0,50.2707,50.2789,50.205,50.2543,29608.0
2018-09-12 12:35:00,61.19,61.22,61.15,61.2,39401.0,50.2625,50.2871,50.2296,50.2707,39401.0
2018-09-12 12:40:00,61.2,61.24,61.2,61.21,44569.0,50.2707,50.3035,50.2707,50.2789,44569.0
2018-09-12 12:45:00,61.21,61.22,61.1,61.15,30303.0,50.2789,50.2871,50.1885,50.2296,30303.0
2018-09-12 12:50:00,61.16,61.28,61.16,61.25,48156.0,50.2378,50.3364,50.2378,50.3118,48156.0
2018-09-12 12:55:00,61.26,61.29,61.22,61.22,31445.0,50.32,50.3446,50.2871,50.2871,31445.0
2018-09-12 13:00:00,61.22,61.27,61.19,61.27,41955.0,50.2871,50.3282,50.2625,50.3282,41955.0
2018-09-12 13:05:00,61.27,61.32,61.25,61.26,49831.0,50.3282,50.3693,50.3118,50.32,49831.0
2018-09-12 13:10:00,61.26,61.31,61.25,61.31,29966.0,50.32,50.361,50.3118,50.361,29966.0
2018-09-12 13:15:00,61.31,61.31,61.25,61.29,22004.0,50.361,50.361,50.3118,50.3446,22004.0
2018-09-12 13:20:00,61.28,61.3,61.22,61.23,62229.0,50.3364,50.3528,50.2871,50.2953,62229.0
2018-09-12 13:25:00,61.22,61.26,61.18,61.2,29037.0,50.2871,50.32,50.2543,50.2707,29037.0
2018-09-12 13:30:00,61.2,61.2,61.1,61.12,49707.0,50.2707,50.2707,50.1885,50.205,49707.0
2018-09-12 13:35:00,61.12,61.15,61.09,61.1,61493.0,50.205,50.2296,50.1803,50.1885,61493.0
2018-09-12 13:40:00,61.1,61.16,61.09,61.16,49884.0,50.1885,50.2378,50.1803,50.2378,49884.0
2018-09-12 13:45:00,61.16,61.16,61.01,61.05,39920.0,50.2378,50.2378,50.1146,50.1475,39920.0
2018-09-12 13:50:00,61.06,61.11,61.03,61.1,87681.0,50.1557,50.1968,50.131,50.1885,87681.0
2018-09-12 13:55:00,61.1,61.14,61.07,61.1,36952.0,50.1885,50.2214,50.1639,50.1885,36952.0
2018-09-12 14:00:00,61.11,61.17,61.09,61.17,43555.0,50.1968,50.246,50.1803,50.246,43555.0
2018-09-12 14:05:00,61.17,61.17,61.07,61.08,43845.0,50.246,50.246,50.1639,50.1721,43845.0
2018-09-12 14:10:00,61.09,61.1,61.04,61.05,71922.0,50.1803,50.1885,50.1393,50.1475,71922.0
2018-09-12 14:15:00,61.05,61.08,61.02,61.03,55899.0,50.1475,50.1721,50.1228,50.131,55899.0
2018-09-12 14:20:00,61.04,61.12,61.03,61.12,63899.0,50.1393,50.205,50.131,50.205,63899.0
2018-09-12 14:25:00,61.11,61.16,61.08,61.13,64051.0,50.1968,50.2378,50.1721,50.2132,64051.0
2018-09-12 14:30:00,61.12,61.14,61.08,61.1,54429.0,50.205,50.2214,50.1721,50.1885,54429.0
2018-09-12 14:35:00,61.11,61.17,61.11,61.13,59277.0,50.1968,50.246,50.1968,50.2132,59277.0
2018-09-12 14:40:00,61.13,61.18,61.11,61.18,42231.0,50.2132,50.2543,50.1968,50.2543,42231.0
2018-09-12 14:45:00,61.18,61.18,61.11,61.16,51962.0,50.2543,50.2543,50.1968,50.2378,51962.0
2018-09-12 14:50:00,61.15,61.16,61.1,61.12,35576.0,50.2296,50.2378,50.1885,50.205,35576.0
2018-09-12 14:55:00,61.12,61.13,61.07,61.09,37775.0,50.205,50.2132,50.1639,50.1803,37775.0
2018-09-12 15:00:00,61.08,61.09,61.0,61.01,33399.0,50.1721,50.1803,50.1064,50.1146,33399.0
2018-09-12 15:05:00,61.0,61.04,60.98,61.0,53366.0,50.1064,50.1393,50.09,50.1064,53366.0
2018-09-12 15:10:00,61.0,61.01,60.95,60.97,30961.0,50.1064,50.1146,50.0653,50.0818,30961.0
2018-09-12 15:15:00,60.97,60.99,60.95,60.97,47766.0,50.0818,50.0982,50.0653,50.0818,47766.0
2018-09-12 15:20:00,60.97,61.04,60.96,61.01,55971.0,50.0818,50.1393,50.0736,50.1146,55971.0
2018-09-12 15:25:00,61.01,61.04,60.99,61.03,49954.0,50.1146,50.1393,50.0982,50.131,49954.0
2018-09-12 15:30:00,61.04,61.04,60.96,60.97,106968.0,50.1393,50.1393,50.0736,50.0818,106968.0
2018-09-12 15:35:00,60.97,60.97,60.9,60.94,61799.0,50.0818,50.0818,50.0243,50.0571,61799.0
2018-09-12 15:40:00,60.94,60.96,60.91,60.93,117699.0,50.0571,50.0736,50.0325,50.0489,117699.0
2018-09-12 15:45:00,60.93,60.94,60.85,60.87,129585.0,50.0489,50.0571,49.9832,49.9996,129585.0
2018-09-12 15:50:00,60.87,60.9,60.85,60.87,132889.0,49.9996,50.0243,49.9832,49.9996,132889.0
2018-09-12 15:55:00,60.86,60.87,60.77,60.82,574205.0,49.9914,49.9996,49.9175,49.9586,574205.0
2018-09-13 09:30:00,60.71,60.99,60.71,60.79,131104.0,49.8682,50.0982,49.8682,49.9339,131104.0
2018-09-13 09:35:00,60.77,60.81,60.55,60.71,108183.0,49.9175,49.9503,49.7368,49.8682,108183.0
2018-09-13 09:40:00,60.72,60.77,60.6,60.66,123477.0,49.8764,49.9175,49.7778,49.8271,123477.0
2018-09-13 09:45:00,60.68,60.77,60.58,60.75,71237.0,49.8436,49.9175,49.7614,49.9011,71237.0
2018-09-13 09:50:00,60.74,60.81,60.69,60.72,59491.0,49.8928,49.9503,49.8518,49.8764,59491.0
2018-09-13 09:55:00,60.72,60.72,60.56,60.67,77646.0,49.8764,49.8764,49.745,49.8353,77646.0
2018-09-13 10:00:00,60.67,60.8,60.66,60.8,73632.0,49.8353,49.9421,49.8271,49.9421,73632.0
2018-09-13 10:05:00,60.8,60.95,60.77,60.9,92288.0,49.9421,50.0653,49.9175,50.0243,92288.0
2018-09-13 10:10:00,60.91,60.95,60.82,60.84,69126.0,50.0325,50.0653,49.9586,49.975,69126.0
2018-09-13 10:15:00,60.85,60.88,60.65,60.71,114457.0,49.9832,50.0078,49.8189,49.8682,114457.0
2018-09-13 10:20:00,60.7,60.72,60.54,60.55,89567.0,49.86,49.8764,49.7286,49.7368,89567.0
2018-09-13 10:25:00,60.56,60.63,60.43,60.53,77315.0,49.745,49.8025,49.6382,49.7203,77315.0
2018-09-13 10:30:00,60.54,60.78,60.52,60.75,66377.0,49.7286,49.9257,49.7121,49.9011,66377.0
2018-09-13 10:35:00,60.75,60.76,60.48,60.59,60236.0,49.9011,49.9093,49.6793,49.7696,60236.0
2018-09-13 10:40:00,60.59,60.62,60.49,60.58,30620.0,49.7696,49.7943,49.6875,49.7614,30620.0
2018-09-13 10:45:00,60.58,60.73,60.56,60.7,58977.0,49.7614,49.8846,49.745,49.86,58977.0
2018-09-13 10:50:00,60.7,60.76,60.64,60.75,71001.0,49.86,49.9093,49.8107,49.9011,71001.0
2018-09-13 10:55:00,60.75,60.8,60.71,60.79,63487.0,49.9011,49.9421,49.8682,49.9339,63487.0
2018-09-13 11:00:00,60.8,60.81,60.71,60.75,61733.0,49.9421,49.9503,49.8682,49.9011,61733.0
2018-09-13 11:05:00,60.76,60.88,60.71,60.87,85253.0,49.9093,50.0078,49.8682,49.9996,85253.0
2018-09-13 11:10:00,60.86,60.88,60.69,60.81,60481.0,49.9914,50.0078,49.8518,49.9503,60481.0
2018-09-13 11:15:00,60.81,60.82,60.73,60.73,43126.0,49.9503,49.9586,49.8846,49.8846,43126.0
2018-09-13 11:20:00,60.74,60.78,60.68,60.76,26472.0,49.8928,49.9257,49.8436,49.9093,26472.0
2018-09-13 11:25:00,60.75,60.75,60.58,60.66,43568.0,49.9011,49.9011,49.7614,49.8271,43568.0
2018-09-13 11:30:00,60.66,60.72,60.62,60.68,41526.0,49.8271,49.8764,49.7943,49.8436,41526.0
2018-09-13 11:35:00,60.68,60.82,60.67,60.8,47663.0,49.8436,49.9586,49.8353,49.9421,47663.0
2018-09-13 11:40:00,60.79,60.82,60.77,60.82,47957.0,49.9339,49.9586,49.9175,49.9586,47957.0
2018-09-13 11:45:00,60.82,60.89,60.82,60.85,31481.0,49.9586,50.0161,49.9586,49.9832,31481.0
2018-09-13 11:50:00,60.85,60.88,60.83,60.85,26436.0,49.9832,50.0078,49.9668,49.9832,26436.0
2018-09-13 11:55:00,60.85,60.97,60.85,60.94,39421.0,49.9832,50.0818,49.9832,50.0571,39421.0
2018-09-13 12:00:00,60.94,61.02,60.94,60.98,41543.0,50.0571,50.1228,50.0571,50.09,41543.0
2018-09-13 12:05:00,60.97,60.98,60.89,60.97,33128.0,50.0818,50.09,50.0161,50.0818,33128.0
2018-09-13 12:10:00,60.96,61.04,60.94,61.04,30998.0,50.0736,50.1393,50.0571,50.1393,30998.0
2018-09-13 12:15:00,61.03,61.13,60.97,61.13,48948.0,50.131,50.2132,50.0818,50.2132,48948.0
2018-09-13 12:20:00,61.14,61.21,61.13,61.21,58093.0,50.2214,50.2789,50.2132,50.2789,58093.0
2018-09-13 12:25:00,61.21,61.31,61.2,61.29,49333.0,50.2789,50.361,50.2707,50.3446,49333.0
2018-09-13 12:30:00,61.28,61.3,61.12,61.16,46318.0,50.3364,50.3528,50.205,50.2378,46318.0
2018-09-13 12:35:00,61.16,61.16,61.06,61.07,24306.0,50.2378,50.2378,50.1557,50.1639,24306.0
2018-09-13 12:40:00,61.07,61.07,61.02,61.05,28254.0,50.1639,50.1639,50.1228,50.1475,28254.0
2018-09-13 12:45:00,61.05,61.14,61.04,61.1,29534.0,50.1475,50.2214,50.1393,50.1885,29534.0
2018-09-13 12:50:00,61.11,61.17,61.09,61.13,24532.0,50.1968,50.246,50.1803,50.2132,24532.0
2018-09-13 12:55:00,61.13,61.14,61.05,61.08,32239.0,50.2132,50.2214,50.1475,50.1721,32239.0
2018-09-13 13:00:00,61.07,61.08,61.05,61.07,27074.0,50.1639,50.1721,50.1475,50.1639,27074.0
2018-09-13 13:05:00,61.08,61.09,61.02,61.04,35563.0,50.1721,50.1803,50.1228,50.1393,35563.0
2018-09-13 13:10:00,61.05,61.05,60.99,61.05,26892.0,50.1475,50.1475,50.0982,50.1475,26892.0
2018-09-13 13:15:00,61.05,61.05,61.01,61.02,18009.0,50.1475,50.1475,50.1146,50.1228,18009.0
2018-09-13 13:20:00,61.03,61.05,61.01,61.04,22406.0,50.131,50.1475,50.1146,50.1393,22406.0
2018-09-13 13:25:00,61.04,61.05,61.01,61.04,24628.0,50.1393,50.1475,50.1146,50.1393,24628.0
2018-09-13 13:30:00,61.04,61.05,61.01,61.03,31529.0,50.1393,50.1475,50.1146,50.131,31529.0
2018-09-13 13:35:00,61.03,61.05,60.99,61.04,23497.0,50.131,50.1475,50.0982,50.1393,23497.0
2018-09-13 13:40:00,61.04,61.1,61.04,61.04,52164.0,50.1393,50.1885,50.1393,50.1393,52164.0
2018-09-13 13:45:00,61.04,61.06,60.98,60.99,36550.0,50.1393,50.1557,50.09,50.0982,36550.0
2018-09-13 13:50:00,60.99,61.0,60.93,60.95,26507.0,50.0982,50.1064,50.0489,50.0653,26507.0
2018-09-13 13:55:00,60.95,60.96,60.93,60.93,25376.0,50.0653,50.0736,50.0489,50.0489,25376.0
2018-09-13 14:00:00,60.94,60.98,60.91,60.94,39229.0,50.0571,50.09,50.0325,50.0571,39229.0
2018-09-13 14:05:00,60.95,60.96,60.92,60.95,33560.0,50.0653,50.0736,50.0407,50.0653,33560.0
2018-09-13 14:10:00,60.95,60.96,60.9,60.92,42155.0,50.0653,50.0736,50.0243,50.0407,42155.0
2018-09-13 14:15:00,60.93,60.99,60.92,60.97,75508.0,50.0489,50.0982,50.0407,50.0818,75508.0
2018-09-13 14:20:00,60.97,61.0,60.92,60.97,66954.0,50.0818,50.1064,50.0407,50.0818,66954.0
2018-09-13 14:25:00,60.97,61.09,60.95,61.04,60022.0,50.0818,50.1803,50.0653,50.1393,60022.0
2018-09-13 14:30:00,61.04,61.13,61.04,61.12,40039.0,50.1393,50.2132,50.1393,50.205,40039.0
2018-09-13 14:35:00,61.13,61.16,61.11,61.15,46781.0,50.2132,50.2378,50.1968,50.2296,46781.0
2018-09-13 14:40:00,61.14,61.17,61.11,61.13,52536.0,50.2214,50.246,50.1968,50.2132,52536.0
2018-09-13 14:45:00,61.13,61.16,61.11,61.13,43469.0,50.2132,50.2378,50.1968,50.2132,43469.0
2018-09-13 14:50:00,61.14,61.14,60.99,61.04,63460.0,50.2214,50.2214,50.0982,50.1393,63460.0
2018-09-13 14:55:00,61.05,61.1,61.04,61.07,28832.0,50.1475,50.1885,50.1393,50.1639,28832.0
2018-09-13 15:00:00,61.07,61.08,61.02,61.03,28556.0,50.1639,50.1721,50.1228,50.131,28556.0
2018-09-13 15:05:00,61.03,61.03,60.99,61.01,36588.0,50.131,50.131,50.0982,50.1146,36588.0
2018-09-13 15:10:00,61.01,61.1,60.97,61.08,119200.0,50.1146,50.1885,50.0818,50.1721,119200.0
2018-09-13 15:15:00,61.07,61.08,61.01,61.05,46047.0,50.1639,50.1721,50.1146,50.1475,46047.0
2018-09-13 15:20:00,61.05,61.05,60.99,61.0,46362.0,50.1475,50.1475,50.0982,50.1064,46362.0
2018-09-13 15:25:00,61.0,61.02,60.95,60.99,41944.0,50.1064,50.1228,50.0653,50.0982,41944.0
2018-09-13 15:30:00,61.0,61.0,60.92,60.96,58517.0,50.1064,50.1064,50.0407,50.0736,58517.0
2018-09-13 15:35:00,60.96,60.97,60.9,60.92,75009.0,50.0736,50.0818,50.0243,50.0407,75009.0
2018-09-13 15:40:00,60.9,60.92,60.89,60.91,53641.0,50.0243,50.0407,50.0161,50.0325,53641.0
2018-09-13 15:45:00,60.91,60.92,60.86,60.91,74604.0,50.0325,50.0407,49.9914,50.0325,74604.0
2018-09-13 15:50:00,60.91,60.93,60.89,60.93,92584.0,50.0325,50.0489,50.0161,50.0489,92584.0
2018-09-13 15:55:00,60.93,61.02,60.92,61.01,336329.0,50.0489,50.1228,50.0407,50.1146,336329.0
2018-09-14 09:30:00,61.0,61.11,60.82,60.9,107986.0,50.1064,50.1968,49.9586,50.0243,107986.0
2018-09-14 09:35:00,60.92,61.09,60.78,61.09,72766.0,50.0407,50.1803,49.9257,50.1803,72766.0
2018-09-14 09:40:00,61.07,61.15,61.04,61.06,57783.0,50.1639,50.2296,50.1393,50.1557,57783.0
2018-09-14 09:45:00,61.06,61.33,61.05,61.29,64457.0,50.1557,50.3775,50.1475,50.3446,64457.0
2018-09-14 09:50:00,61.29,61.43,61.29,61.4,75213.0,50.3446,50.4596,50.3446,50.435,75213.0
2018-09-14 09:55:00,61.39,61.39,61.18,61.23,73644.0,50.4268,50.4268,50.2543,50.2953,73644.0
2018-09-14 10:00:00,61.23,61.25,61.09,61.11,70921.0,50.2953,50.3118,50.1803,50.1968,70921.0
2018-09-14 10:05:00,61.1,61.14,60.95,60.96,80361.0,50.1885,50.2214,50.0653,50.0736,80361.0
2018-09-14 10:10:00,60.96,61.07,60.85,60.91,86585.0,50.0736,50.1639,49.9832,50.0325,86585.0
2018-09-14 10:15:00,60.91,61.08,60.91,61.04,64637.0,50.0325,50.1721,50.0325,50.1393,64637.0
2018-09-14 10:20:00,61.04,61.12,60.96,61.11,65707.0,50.1393,50.205,50.0736,50.1968,65707.0
2018-09-14 10:25:00,61.1,61.15,61.04,61.11,54912.0,50.1885,50.2296,50.1393,50.1968,54912.0
2018-09-14 10:30:00,61.1,61.17,61.1,61.15,62389.0,50.1885,50.246,50.1885,50.2296,62389.0
2018-09-14 10:35:00,61.15,61.17,61.07,61.08,92527.0,50.2296,50.246,50.1639,50.1721,92527.0
2018-09-14 10:40:00,61.08,61.16,60.97,61.15,81103.0,50.1721,50.2378,50.0818,50.2296,81103.0
2018-09-14 10:45:00,61.14,61.15,60.94,61.09,57683.0,50.2214,50.2296,50.0571,50.1803,57683.0
2018-09-14 10:50:00,61.09,61.15,61.05,61.15,73057.0,50.1803,50.2296,50.1475,50.2296,73057.0
2018-09-14 10:55:00,61.15,61.2,61.08,61.1,74518.0,50.2296,50.2707,50.1721,50.1885,74518.0
2018-09-14 11:00:00,61.1,61.11,61.08,61.1,106159.0,50.1885,50.1968,50.1721,50.1885,106159.0
2018-09-14 11:05:00,61.1,61.31,61.09,61.24,269668.0,50.1885,50.361,50.1803,50.3035,269668.0
2018-09-14 11:10:00,61.25,61.25,61.13,61.23,51477.0,50.3118,50.3118,50.2132,50.2953,51477.0
2018-09-14 11:15:00,61.23,61.25,61.14,61.18,75111.0,50.2953,50.3118,50.2214,50.2543,75111.0
2018-09-14 11:20:00,61.18,61.25,61.18,61.21,86854.0,50.2543,50.3118,50.2543,50.2789,86854.0
2018-09-14 11:25:00,61.22,61.25,61.21,61.23,42640.0,50.2871,50.3118,50.2789,50.2953,42640.0
2018-09-14 11:30:00,61.23,61.25,61.14,61.22,72333.0,50.2953,50.3118,50.2214,50.2871,72333.0
2018-09-14 11:35:00,61.21,61.4,61.21,61.36,62937.0,50.2789,50.435,50.2789,50.4021,62937.0
2018-09-14 11:40:00,61.37,61.45,61.22,61.24,218019.0,50.4103,50.476,50.2871,50.3035,218019.0
2018-09-14 11:45:00,61.25,61.47,61.24,61.45,84168.0,50.3118,50.4925,50.3035,50.476,84168.0
2018-09-14 11:50:00,61.45,61.56,61.31,61.34,126310.0,50.476,50.5664,50.361,50.3857,126310.0
2018-09-14 11:55:00,61.35,61.41,61.28,61.31,43240.0,50.3939,50.4432,50.3364,50.361,43240.0
2018-09-14 12:00:00,61.32,61.36,61.17,61.2,68102.0,50.3693,50.4021,50.246,50.2707,68102.0
2018-09-14 12:05:00,61.19,61.28,61.12,61.25,46696.0,50.2625,50.3364,50.205,50.3118,46696.0
2018-09-14 12:10:00,61.25,61.31,61.15,61.2,61175.0,50.3118,50.361,50.2296,50.2707,61175.0
2018-09-14 12:15:00,61.19,61.27,61.09,61.16,141914.0,50.2625,50.3282,50.1803,50.2378,141914.0
2018-09-14 12:20:00,61.17,61.19,61.0,61.07,63806.0,50.246,50.2625,50.1064,50.1639,63806.0
2018-09-14 12:25:00,61.08,61.11,60.99,61.06,47062.0,50.1721,50.1968,50.0982,50.1557,47062.0
2018-09-14 12:30:00,61.06,61.14,61.04,61.11,47300.0,50.1557,50.2214,50.1393,50.1968,47300.0
2018-09-14 12:35:00,61.11,61.12,61.03,61.04,41027.0,50.1968,50.205,50.131,50.1393,41027.0
2018-09-14 12:40:00,61.04,61.06,60.95,60.96,49099.0,50.1393,50.1557,50.0653,50.0736,49099.0
2018-09-14 12:45:00,60.96,61.02,60.94,61.01,49842.0,50.0736,50.1228,50.0571,50.1146,49842.0
2018-09-14 12:50:00,61.0,61.01,60.95,60.96,38080.0,50.1064,50.1146,50.0653,50.0736,38080.0
2018-09-14 12:55:00,60.95,60.95,60.84,60.86,63525.0,50.0653,50.0653,49.975,49.9914,63525.0
2018-09-14 13:00:00,60.86,60.87,60.76,60.8,69300.0,49.9914,49.9996,49.9093,49.9421,69300.0
2018-09-14 13:05:00,60.81,60.83,60.76,60.8,39628.0,49.9503,49.9668,49.9093,49.9421,39628.0
2018-09-14 13:10:00,60.8,60.84,60.77,60.81,43345.0,49.9421,49.975,49.9175,49.9503,43345.0
2018-09-14 13:15:00,60.81,60.92,60.8,60.89,56288.0,49.9503,50.0407,49.9421,50.0161,56288.0
2018-09-14 13:20:00,60.88,60.93,60.79,60.79,41635.0,50.0078,50.0489,49.9339,49.9339,41635.0
2018-09-14 13:25:00,60.8,60.87,60.79,60.85,27562.0,49.9421,49.9996,49.9339,49.9832,27562.0
2018-09-14 13:30:00,60.84,60.88,60.81,60.82,38348.0,49.975,50.0078,49.9503,49.9586,38348.0
2018-09-14 13:35:00,60.82,60.83,60.8,60.82,29381.0,49.9586,49.9668,49.9421,49.9586,29381.0
2018-09-14 13:40:00,60.81,60.85,60.78,60.81,30885.0,49.9503,49.9832,49.9257,49.9503,30885.0
2018-09-14 13:45:00,60.8,60.87,60.77,60.84,37404.0,49.9421,49.9996,49.9175,49.975,37404.0
2018-09-14 13:50:00,60.85,60.91,60.83,60.85,50526.0,49.9832,50.0325,49.9668,49.9832,50526.0
2018-09-14 13:55:00,60.85,60.89,60.82,60.85,65899.0,49.9832,50.0161,49.9586,49.9832,65899.0
2018-09-14 14:00:00,60.85,60.86,60.8,60.82,61824.0,49.9832,49.9914,49.9421,49.9586,61824.0
2018-09-14 14:05:00,60.82,60.9,60.78,60.89,123178.0,49.9586,50.0243,49.9257,50.0161,123178.0
2018-09-14 14:10:00,60.88,60.96,60.85,60.95,73266.0,50.0078,50.0736,49.9832,50.0653,73266.0
2018-09-14 14:15:00,60.95,60.99,60.94,60.99,41473.0,50.0653,50.0982,50.0571,50.0982,41473.0
2018-09-14 14:20:00,60.99,61.04,60.98,61.01,42018.0,50.0982,50.1393,50.09,50.1146,42018.0
2018-09-14 14:25:00,61.02,61.02,60.96,60.98,44869.0,50.1228,50.1228,50.0736,50.09,44869.0
2018-09-14 14:30:00,60.99,61.01,60.93,60.95,50481.0,50.0982,50.1146,50.0489,50.0653,50481.0
2018-09-14 14:35:00,60.94,60.97,60.91,60.97,46400.0,50.0571,50.0818,50.0325,50.0818,46400.0
2018-09-14 14:40:00,60.97,61.0,60.88,60.89,149361.0,50.0818,50.1064,50.0078,50.0161,149361.0
2018-09-14 14:45:00,60.88,61.0,60.88,61.0,43671.0,50.0078,50.1064,50.0078,50.1064,43671.0
2018-09-14 14:50:00,61.0,61.07,61.0,61.05,70785.0,50.1064,50.1639,50.1064,50.1475,70785.0
2018-09-14 14:55:00,61.05,61.13,61.04,61.07,58802.0,50.1475,50.2132,50.1393,50.1639,58802.0
2018-09-14 15:00:00,61.07,61.13,61.07,61.1,60586.0,50.1639,50.2132,50.1639,50.1885,60586.0
2018-09-14 15:05:00,61.09,61.16,61.08,61.16,68203.0,50.1803,50.2378,50.1721,50.2378,68203.0
2018-09-14 15:10:00,61.16,61.28,61.16,61.26,70653.0,50.2378,50.3364,50.2378,50.32,70653.0
2018-09-14 15:15:00,61.27,61.36,61.27,61.34,83733.0,50.3282,50.4021,50.3282,50.3857,83733.0
2018-09-14 15:20:00,61.34,61.36,61.29,61.34,80146.0,50.3857,50.4021,50.3446,50.3857,80146.0
2018-09-14 15:25:00,61.34,61.35,61.28,61.31,72672.0,50.3857,50.3939,50.3364,50.361,72672.0
2018-09-14 15:30:00,61.31,61.4,61.28,61.36,102428.0,50.361,50.435,50.3364,50.4021,102428.0
2018-09-14 15:35:00,61.37,61.39,61.3,61.36,114320.0,50.4103,50.4268,50.3528,50.4021,114320.0
2018-09-14 15:40:00,61.36,61.39,61.25,61.26,104836.0,50.4021,50.4268,50.3118,50.32,104836.0
2018-09-14 15:45:00,61.26,61.37,61.25,61.37,177409.0,50.32,50.4103,50.3118,50.4103,177409.0
2018-09-14 15:50:00,61.37,61.37,61.24,61.27,218195.0,50.4103,50.4103,50.3035,50.3282,218195.0
2018-09-14 15:55:00,61.26,61.34,61.23,61.24,610158.0,50.32,50.3857,50.2953,50.3035,610158.0
2018-09-17 09:30:00,61.59,61.59,61.3,61.43,120858.0,50.591,50.591,50.3528,50.4596,120858.0
2018-09-17 09:35:00,61.44,61.63,61.37,61.61,108752.0,50.4678,50.6239,50.4103,50.6075,108752.0
2018-09-17 09:40:00,61.58,61.67,61.38,61.4,81527.0,50.5828,50.6568,50.4185,50.435,81527.0
2018-09-17 09:45:00,61.39,61.45,61.22,61.26,195622.0,50.4268,50.476,50.2871,50.32,195622.0
2018-09-17 09:50:00,61.27,61.43,61.27,61.33,67436.0,50.3282,50.4596,50.3282,50.3775,67436.0
2018-09-17 09:55:00,61.34,61.35,61.26,61.26,89535.0,50.3857,50.3939,50.32,50.32,89535.0
2018-09-17 10:00:00,61.27,61.46,61.25,61.43,73681.0,50.3282,50.4843,50.3118,50.4596,73681.0
2018-09-17 10:05:00,61.44,61.57,61.42,61.55,67078.0,50.4678,50.5746,50.4514,50.5582,67078.0
2018-09-17 10:10:00,61.56,61.59,61.4,61.46,95693.0,50.5664,50.591,50.435,50.4843,95693.0
2018-09-17 10:15:00,61.46,61.54,61.41,61.49,72737.0,50.4843,50.55,50.4432,50.5089,72737.0
2018-09-17 10:20:00,61.49,61.5,61.39,61.4,62902.0,50.5089,50.5171,50.4268,50.435,62902.0
2018-09-17 10:25:00,61.4,61.45,61.35,61.43,146394.0,50.435,50.476,50.3939,50.4596,146394.0
2018-09-17 10:30:00,61.42,61.45,61.27,61.29,75278.0,50.4514,50.476,50.3282,50.3446,75278.0
2018-09-17 10:35:00,61.29,61.4,61.29,61.35,48113.0,50.3446,50.435,50.3446,50.3939,48113.0
2018-09-17 10:40:00,61.35,61.37,61.31,61.31,57187.0,50.3939,50.4103,50.361,50.361,57187.0
2018-09-17 10:45:00,61.3,61.38,61.28,61.32,46587.0,50.3528,50.4185,50.3364,50.3693,46587.0
2018-09-17 10:50:00,61.33,61.33,61.24,61.29,44034.0,50.3775,50.3775,50.3035,50.3446,44034.0
2018-09-17 10:55:00,61.28,61.29,61.23,61.23,50232.0,50.3364,50.3446,50.2953,50.2953,50232.0
2018-09-17 11:00:00,61.23,61.24,61.13,61.18,64227.0,50.2953,50.3035,50.2132,50.2543,64227.0
2018-09-17 11:05:00,61.18,61.26,61.15,61.2,63525.0,50.2543,50.32,50.2296,50.2707,63525.0
2018-09-17 11:10:00,61.2,61.25,61.19,61.21,48746.0,50.2707,50.3118,50.2625,50.2789,48746.0
2018-09-17 11:15:00,61.22,61.31,61.21,61.3,54726.0,50.2871,50.361,50.2789,50.3528,54726.0
2018-09-17 11:20:00,61.3,61.36,61.22,61.36,65704.0,50.3528,50.4021,50.2871,50.4021,65704.0
2018-09-17 11:25:00,61.36,61.41,61.33,61.38,42039.0,50.4021,50.4432,50.3775,50.4185,42039.0
2018-09-17 11:30:00,61.38,61.39,61.28,61.31,58754.0,50.4185,50.4268,50.3364,50.361,58754.0
2018-09-17 11:35:00,61.31,61.35,61.27,61.29,34635.0,50.361,50.3939,50.3282,50.3446,34635.0
2018-09-17 11:40:00,61.29,61.3,61.24,61.26,40237.0,50.3446,50.3528,50.3035,50.32,40237.0
2018-09-17 11:45:00,61.25,61.26,61.16,61.21,43521.0,50.3118,50.32,50.2378,50.2789,43521.0
2018-09-17 11:50:00,61.21,61.28,61.21,61.25,49670.0,50.2789,50.3364,50.2789,50.3118,49670.0
2018-09-17 11:55:00,61.25,61.27,61.18,61.21,52013.0,50.3118,50.3282,50.2543,50.2789,52013.0
2018-09-17 12:00:00,61.22,61.26,61.08,61.09,127303.0,50.2871,50.32,50.1721,50.1803,127303.0
2018-09-17 12:05:00,61.09,61.19,61.03,61.04,86152.0,50.1803,50.2625,50.131,50.1393,86152.0
2018-09-17 12:10:00,61.04,61.07,61.01,61.02,27696.0,50.1393,50.1639,50.1146,50.1228,27696.0
2018-09-17 12:15:00,61.02,61.02,60.96,61.01,59804.0,50.1228,50.1228,50.0736,50.1146,59804.0
2018-09-17 12:20:00,61.01,61.01,60.91,60.99,58232.0,50.1146,50.1146,50.0325,50.0982,58232.0
2018-09-17 12:25:00,60.98,60.99,60.92,60.92,50172.0,50.09,50.0982,50.0407,50.0407,50172.0
2018-09-17 12:30:00,60.93,60.97,60.76,60.77,75565.0,50.0489,50.0818,49.9093,49.9175,75565.0
2018-09-17 12:35:00,60.78,60.85,60.77,60.8,48854.0,49.9257,49.9832,49.9175,49.9421,48854.0
2018-09-17 12:40:00,60.81,60.83,60.78,60.8,68913.0,49.9503,49.9668,49.9257,49.9421,68913.0
2018-09-17 12:45:00,60.8,60.82,60.76,60.78,35646.0,49.9421,49.9586,49.9093,49.9257,35646.0
2018-09-17 12:50:00,60.78,60.8,60.72,60.72,37367.0,49.9257,49.9421,49.8764,49.8764,37367.0
2018-09-17 12:55:00,60.72,60.81,60.68,60.81,45154.0,49.8764,49.9503,49.8436,49.9503,45154.0
2018-09-17 13:00:00,60.79,60.83,60.77,60.79,22303.0,49.9339,49.9668,49.9175,49.9339,22303.0
2018-09-17 13:05:00,60.79,60.88,60.78,60.85,38423.0,49.9339,50.0078,49.9257,49.9832,38423.0
2018-09-17 13:10:00,60.85,60.86,60.77,60.82,35838.0,49.9832,49.9914,49.9175,49.9586,35838.0
2018-09-17 13:15:00,60.82,60.85,60.8,60.84,27730.0,49.9586,49.9832,49.9421,49.975,27730.0
2018-09-17 13:20:00,60.84,60.84,60.73,60.76,29006.0,49.975,49.975,49.8846,49.9093,29006.0
2018-09-17 13:25:00,60.77,60.81,60.73,60.74,26375.0,49.9175,49.9503,49.8846,49.8928,26375.0
2018-09-17 13:30:00,60.75,60.78,60.7,60.71,39162.0,49.9011,49.9257,49.86,49.8682,39162.0
2018-09-17 13:35:00,60.72,60.75,60.71,60.73,50114.0,49.8764,49.9011,49.8682,49.8846,50114.0
2018-09-17 13:40:00,60.73,60.78,60.71,60.78,27805.0,49.8846,49.9257,49.8682,49.9257,27805.0
2018-09-17 13:45:00,60.78,60.81,60.73,60.79,43418.0,49.9257,49.9503,49.8846,49.9339,43418.0
2018-09-17 13:50:00,60.79,60.82,60.78,60.82,34096.0,49.9339,49.9586,49.9257,49.9586,34096.0
2018-09-17 13:55:00,60.82,60.87,60.81,60.83,24833.0,49.9586,49.9996,49.9503,49.9668,24833.0
2018-09-17 14:00:00,60.83,60.88,60.81,60.83,44030.0,49.9668,50.0078,49.9503,49.9668,44030.0
2018-09-17 14:05:00,60.83,60.84,60.78,60.8,32124.0,49.9668,49.975,49.9257,49.9421,32124.0
2018-09-17 14:10:00,60.8,60.81,60.74,60.77,34170.0,49.9421,49.9503,49.8928,49.9175,34170.0
2018-09-17 14:15:00,60.78,60.82,60.72,60.73,48053.0,49.9257,49.9586,49.8764,49.8846,48053.0
2018-09-17 14:20:00,60.73,60.81,60.73,60.78,42783.0,49.8846,49.9503,49.8846,49.9257,42783.0
2018-09-17 14:25:00,60.79,60.82,60.78,60.8,18570.0,49.9339,49.9586,49.9257,49.9421,18570.0
2018-09-17 14:30:00,60.79,60.84,60.76,60.84,34341.0,49.9339,49.975,49.9093,49.975,34341.0
2018-09-17 14:35:00,60.85,60.89,60.83,60.88,35779.0,49.9832,50.0161,49.9668,50.0078,35779.0
2018-09-17 14:40:00,60.88,60.9,60.85,60.88,57414.0,50.0078,50.0243,49.9832,50.0078,57414.0
2018-09-17 14:45:00,60.88,60.88,60.82,60.84,20752.0,50.0078,50.0078,49.9586,49.975,20752.0
2018-09-17 14:50:00,60.84,60.86,60.82,60.85,43175.0,49.975,49.9914,49.9586,49.9832,43175.0
2018-09-17 14:55:00,60.85,60.85,60.74,60.75,37323.0,49.9832,49.9832,49.8928,49.9011,37323.0
2018-09-17 15:00:00,60.76,60.8,60.74,60.77,93596.0,49.9093,49.9421,49.8928,49.9175,93596.0
2018-09-17 15:05:00,60.77,60.83,60.76,60.82,40640.0,49.9175,49.9668,49.9093,49.9586,40640.0
2018-09-17 15:10:00,60.83,60.85,60.78,60.78,84280.0,49.9668,49.9832,49.9257,49.9257,84280.0
2018-09-17 15:15:00,60.79,60.84,60.76,60.76,30908.0,49.9339,49.975,49.9093,49.9093,30908.0
2018-09-17 15:20:00,60.77,60.78,60.71,60.78,91784.0,49.9175,49.9257,49.8682,49.9257,91784.0
2018-09-17 15:25:00,60.78,60.85,60.78,60.84,37898.0,49.9257,49.9832,49.9257,49.975,37898.0
2018-09-17 15:30:00,60.84,60.9,60.81,60.86,62589.0,49.975,50.0243,49.9503,49.9914,62589.0
2018-09-17 15:35:00,60.86,60.91,60.85,60.88,69424.0,49.9914,50.0325,49.9832,50.0078,69424.0
2018-09-17 15:40:00,60.87,60.91,60.8,60.9,101853.0,49.9996,50.0325,49.9421,50.0243,101853.0
2018-09-17 15:45:00,60.9,60.93,60.87,60.88,105678.0,50.0243,50.0489,49.9996,50.0078,105678.0
2018-09-17 15:50:00,60.87,60.93,60.85,60.9,104236.0,49.9996,50.0489,49.9832,50.0243,104236.0
2018-09-17 15:55:00,60.91,61.0,60.88,60.97,331431.0,50.0325,50.1064,50.0078,50.0818,331431.0
2018-09-18 09:30:00,61.62,61.82,61.55,61.71,157373.0,50.6157,50.78,50.5582,50.6896,157373.0
2018-09-18 09:35:00,61.73,61.77,61.6,61.64,89460.0,50.706,50.7389,50.5993,50.6321,89460.0
2018-09-18 09:40:00,61.63,61.85,61.61,61.64,134843.0,50.6239,50.8046,50.6075,50.6321,134843.0
2018-09-18 09:45:00,61.63,61.91,61.63,61.88,91907.0,50.6239,50.8539,50.6239,50.8293,91907.0
2018-09-18 09:50:00,61.88,61.97,61.69,61.69,137507.0,50.8293,50.9032,50.6732,50.6732,137507.0
2018-09-18 09:55:00,61.69,61.72,61.45,61.46,75364.0,50.6732,50.6978,50.476,50.4843,75364.0
2018-09-18 10:00:00,61.47,61.51,61.22,61.24,184093.0,50.4925,50.5253,50.2871,50.3035,184093.0
2018-09-18 10:05:00,61.24,61.35,61.23,61.32,112872.0,50.3035,50.3939,50.2953,50.3693,112872.0
2018-09-18 10:10:00,61.31,61.46,61.25,61.44,95080.0,50.361,50.4843,50.3118,50.4678,95080.0
2018-09-18 10:15:00,61.44,61.5,61.38,61.44,158168.0,50.4678,50.5171,50.4185,50.4678,158168.0
2018-09-18 10:20:00,61.43,61.45,61.34,61.4,168921.0,50.4596,50.476,50.3857,50.435,168921.0
2018-09-18 10:25:00,61.4,61.47,61.39,61.43,53888.0,50.435,50.4925,50.4268,50.4596,53888.0
2018-09-18 10:30:00,61.43,61.48,61.18,61.2,115462.0,50.4596,50.5007,50.2543,50.2707,115462.0
2018-09-18 10:35:00,61.21,61.38,61.21,61.37,58449.0,50.2789,50.4185,50.2789,50.4103,58449.0
2018-09-18 10:40:00,61.37,61.43,61.32,61.39,53332.0,50.4103,50.4596,50.3693,50.4268,53332.0
2018-09-18 10:45:00,61.39,61.47,61.38,61.42,53693.0,50.4268,50.4925,50.4185,50.4514,53693.0
2018-09-18 10:50:00,61.43,61.5,61.36,61.39,82324.0,50.4596,50.5171,50.4021,50.4268,82324.0
2018-09-18 10:55:00,61.39,61.49,61.39,61.44,72052.0,50.4268,50.5089,50.4268,50.4678,72052.0
2018-09-18 11:00:00,61.45,61.49,61.39,61.43,77588.0,50.476,50.5089,50.4268,50.4596,77588.0
2018-09-18 11:05:00,61.42,61.46,61.37,61.43,36724.0,50.4514,50.4843,50.4103,50.4596,36724.0
2018-09-18 11:10:00,61.44,61.54,61.43,61.5,47140.0,50.4678,50.55,50.4596,50.5171,47140.0
2018-09-18 11:15:00,61.49,61.5,61.37,61.38,81615.0,50.5089,50.5171,50.4103,50.4185,81615.0
2018-09-18 11:20:00,61.38,61.4,61.35,61.36,59516.0,50.4185,50.435,50.3939,50.4021,59516.0
2018-09-18 11:25:00,61.37,61.5,61.33,61.44,61418.0,50.4103,50.5171,50.3775,50.4678,61418.0
2018-09-18 11:30:00,61.45,61.46,61.39,61.41,35175.0,50.476,50.4843,50.4268,50.4432,35175.0
2018-09-18 11:35:00,61.4,61.41,61.34,61.35,41799.0,50.435,50.4432,50.3857,50.3939,41799.0
2018-09-18 11:40:00,61.35,61.42,61.35,61.37,62841.0,50.3939,50.4514,50.3939,50.4103,62841.0
2018-09-18 11:45:00,61.38,61.45,61.37,61.45,32741.0,50.4185,50.476,50.4103,50.476,32741.0
2018-09-18 11:50:00,61.45,61.46,61.38,61.41,56091.0,50.476,50.4843,50.4185,50.4432,56091.0
2018-09-18 11:55:00,61.42,61.47,61.42,61.45,32053.0,50.4514,50.4925,50.4514,50.476,32053.0
2018-09-18 12:00:00,61.45,61.47,61.33,61.4,52433.0,50.476,50.4925,50.3775,50.435,52433.0
2018-09-18 12:05:00,61.4,61.41,61.34,61.37,55166.0,50.435,50.4432,50.3857,50.4103,55166.0
2018-09-18 12:10:00,61.38,61.39,61.32,61.35,45621.0,50.4185,50.4268,50.3693,50.3939,45621.0
2018-09-18 12:15:00,61.34,61.35,61.26,61.27,97945.0,50.3857,50.3939,50.32,50.3282,97945.0
2018-09-18 12:20:00,61.27,61.28,61.17,61.2,61191.0,50.3282,50.3364,50.246,50.2707,61191.0
2018-09-18 12:25:00,61.2,61.21,61.12,61.12,46198.0,50.2707,50.2789,50.205,50.205,46198.0
2018-09-18 12:30:00,61.12,61.22,61.12,61.21,34541.0,50.205,50.2871,50.205,50.2789,34541.0
2018-09-18 12:35:00,61.21,61.26,61.21,61.22,41113.0,50.2789,50.32,50.2789,50.2871,41113.0
2018-09-18 12:40:00,61.22,61.23,61.17,61.2,28749.0,50.2871,50.2953,50.246,50.2707,28749.0
2018-09-18 12:45:00,61.21,61.23,61.18,61.18,40561.0,50.2789,50.2953,50.2543,50.2543,40561.0
2018-09-18 12:50:00,61.19,61.2,61.14,61.17,40881.0,50.2625,50.2707,50.2214,50.246,40881.0
2018-09-18 12:55:00,61.17,61.19,61.1,61.15,33757.0,50.246,50.2625,50.1885,50.2296,33757.0
2018-09-18 13:00:00,61.14,61.19,61.12,61.18,26229.0,50.2214,50.2625,50.205,50.2543,26229.0
2018-09-18 13:05:00,61.18,61.19,61.09,61.12,57719.0,50.2543,50.2625,50.1803,50.205,57719.0
2018-09-18 13:10:00,61.13,61.16,61.12,61.14,35497.0,50.2132,50.2378,50.205,50.2214,35497.0
2018-09-18 13:15:00,61.14,61.2,61.14,61.17,41733.0,50.2214,50.2707,50.2214,50.246,41733.0
2018-09-18 13:20:00,61.17,61.17,61.14,61.16,36869.0,50.246,50.246,50.2214,50.2378,36869.0
2018-09-18 13:25:00,61.16,61.16,61.07,61.08,26143.0,50.2378,50.2378,50.1639,50.1721,26143.0
2018-09-18 13:30:00,61.07,61.11,61.03,61.07,63799.0,50.1639,50.1968,50.131,50.1639,63799.0
2018-09-18 13:35:00,61.08,61.18,61.07,61.16,36951.0,50.1721,50.2543,50.1639,50.2378,36951.0
2018-09-18 13:40:00,61.17,61.17,61.11,61.14,42381.0,50.246,50.246,50.1968,50.2214,42381.0
2018-09-18 13:45:00,61.14,61.15,61.07,61.14,35962.0,50.2214,50.2296,50.1639,50.2214,35962.0
2018-09-18 13:50:00,61.14,61.2,61.13,61.15,62170.0,50.2214,50.2707,50.2132,50.2296,62170.0
2018-09-18 13:55:00,61.15,61.15,61.06,61.11,32326.0,50.2296,50.2296,50.1557,50.1968,32326.0
2018-09-18 14:00:00,61.12,61.17,61.1,61.11,56960.0,50.205,50.246,50.1885,50.1968,56960.0
2018-09-18 14:05:00,61.11,61.18,61.1,61.18,44784.0,50.1968,50.2543,50.1885,50.2543,44784.0
2018-09-18 14:10:00,61.18,61.2,61.15,61.19,37756.0,50.2543,50.2707,50.2296,50.2625,37756.0
2018-09-18 14:15:00,61.18,61.19,61.13,61.16,36086.0,50.2543,50.2625,50.2132,50.2378,36086.0
2018-09-18 14:20:00,61.16,61.19,61.15,61.18,37607.0,50.2378,50.2625,50.2296,50.2543,37607.0
2018-09-18 14:25:00,61.18,61.23,61.18,61.22,54950.0,50.2543,50.2953,50.2543,50.2871,54950.0
2018-09-18 14:30:00,61.22,61.24,61.18,61.23,43095.0,50.2871,50.3035,50.2543,50.2953,43095.0
2018-09-18 14:35:00,61.24,61.25,61.17,61.2,41339.0,50.3035,50.3118,50.246,50.2707,41339.0
2018-09-18 14:40:00,61.2,61.22,61.19,61.19,25643.0,50.2707,50.2871,50.2625,50.2625,25643.0
2018-09-18 14:45:00,61.19,61.2,61.12,61.16,48817.0,50.2625,50.2707,50.205,50.2378,48817.0
2018-09-18 14:50:00,61.15,61.15,61.1,61.14,43142.0,50.2296,50.2296,50.1885,50.2214,43142.0
2018-09-18 14:55:00,61.15,61.15,61.07,61.1,59333.0,50.2296,50.2296,50.1639,50.1885,59333.0
2018-09-18 15:00:00,61.1,61.1,61.01,61.03,69689.0,50.1885,50.1885,50.1146,50.131,69689.0
2018-09-18 15:05:00,61.03,61.03,60.95,60.98,60490.0,50.131,50.131,50.0653,50.09,60490.0
2018-09-18 15:10:00,60.98,61.07,60.96,61.07,58515.0,50.09,50.1639,50.0736,50.1639,58515.0
2018-09-18 15:15:00,61.06,61.11,61.03,61.1,64041.0,50.1557,50.1968,50.131,50.1885,64041.0
2018-09-18 15:20:00,61.1,61.23,61.09,61.21,62374.0,50.1885,50.2953,50.1803,50.2789,62374.0
2018-09-18 15:25:00,61.21,61.23,61.13,61.17,57344.0,50.2789,50.2953,50.2132,50.246,57344.0
2018-09-18 15:30:00,61.17,61.21,61.14,61.16,62242.0,50.246,50.2789,50.2214,50.2378,62242.0
2018-09-18 15:35:00,61.17,61.19,61.14,61.17,87036.0,50.246,50.2625,50.2214,50.246,87036.0
2018-09-18 15:40:00,61.18,61.23,61.1,61.11,71106.0,50.2543,50.2953,50.1885,50.1968,71106.0
2018-09-18 15:45:00,61.11,61.11,61.07,61.11,133506.0,50.1968,50.1968,50.1639,50.1968,133506.0
2018-09-18 15:50:00,61.1,61.11,61.01,61.02,153313.0,50.1885,50.1968,50.1146,50.1228,153313.0
2018-09-18 15:55:00,61.02,61.1,60.99,61.0,537736.0,50.1228,50.1885,50.0982,50.1064,537736.0
2018-09-19 09:30:00,60.83,60.88,60.51,60.55,240808.0,49.9668,50.0078,49.7039,49.7368,240808.0
2018-09-19 09:35:00,60.55,60.82,60.52,60.73,196827.0,49.7368,49.9586,49.7121,49.8846,196827.0
2018-09-19 09:40:00,60.73,60.98,60.72,60.98,131008.0,49.8846,50.09,49.8764,50.09,131008.0
2018-09-19 09:45:00,60.98,61.13,60.96,61.1,152860.0,50.09,50.2132,50.0736,50.1885,152860.0
2018-09-19 09:50:00,61.09,61.09,60.94,60.98,119138.0,50.1803,50.1803,50.0571,50.09,119138.0
2018-09-19 09:55:00,60.98,61.12,60.95,61.08,103403.0,50.09,50.205,50.0653,50.1721,103403.0
2018-09-19 10:00:00,61.08,61.16,61.03,61.15,145859.0,50.1721,50.2378,50.131,50.2296,145859.0
2018-09-19 10:05:00,61.17,61.37,61.17,61.37,146401.0,50.246,50.4103,50.246,50.4103,146401.0
2018-09-19 10:10:00,61.37,61.39,61.12,61.14,168473.0,50.4103,50.4268,50.205,50.2214,168473.0
2018-09-19 10:15:00,61.13,61.21,61.12,61.21,79675.0,50.2132,50.2789,50.205,50.2789,79675.0
2018-09-19 10:20:00,61.2,61.21,60.89,60.95,110022.0,50.2707,50.2789,50.0161,50.0653,110022.0
2018-09-19 10:25:00,60.95,61.05,60.95,61.04,82948.0,50.0653,50.1475,50.0653,50.1393,82948.0
2018-09-19 10:30:00,61.05,61.3,61.04,61.3,78224.0,50.1475,50.3528,50.1393,50.3528,78224.0
2018-09-19 10:35:00,61.31,61.31,61.15,61.22,94233.0,50.361,50.361,50.2296,50.2871,94233.0
2018-09-19 10:40:00,61.22,61.24,61.07,61.18,197444.0,50.2871,50.3035,50.1639,50.2543,197444.0
2018-09-19 10:45:00,61.19,61.24,61.09,61.18,283729.0,50.2625,50.3035,50.1803,50.2543,283729.0
2018-09-19 10:50:00,61.18,61.34,61.12,61.34,357058.0,50.2543,50.3857,50.205,50.3857,357058.0
2018-09-19 10:55:00,61.33,61.38,61.26,61.3,109312.0,50.3775,50.4185,50.32,50.3528,109312.0
2018-09-19 11:00:00,61.3,61.4,61.28,61.37,172557.0,50.3528,50.435,50.3364,50.4103,172557.0
2018-09-19 11:05:00,61.36,61.4,61.33,61.35,129789.0,50.4021,50.435,50.3775,50.3939,129789.0
2018-09-19 11:10:00,61.35,61.54,61.34,61.5,281267.0,50.3939,50.55,50.3857,50.5171,281267.0
2018-09-19 11:15:00,61.5,61.51,61.33,61.37,105550.0,50.5171,50.5253,50.3775,50.4103,105550.0
2018-09-19 11:20:00,61.37,61.39,61.27,61.29,108317.0,50.4103,50.4268,50.3282,50.3446,108317.0
2018-09-19 11:25:00,61.29,61.32,61.23,61.3,61569.0,50.3446,50.3693,50.2953,50.3528,61569.0
2018-09-19 11:30:00,61.3,61.32,61.25,61.3,115665.0,50.3528,50.3693,50.3118,50.3528,115665.0
2018-09-19 11:35:00,61.29,61.31,61.24,61.25,115858.0,50.3446,50.361,50.3035,50.3118,115858.0
2018-09-19 11:40:00,61.25,61.27,61.15,61.2,75544.0,50.3118,50.3282,50.2296,50.2707,75544.0
2018-09-19 11:45:00,61.2,61.24,61.16,61.22,57820.0,50.2707,50.3035,50.2378,50.2871,57820.0
2018-09-19 11:50:00,61.23,61.35,61.2,61.33,51442.0,50.2953,50.3939,50.2707,50.3775,51442.0
2018-09-19 11:55:00,61.33,61.37,61.3,61.35,45122.0,50.3775,50.4103,50.3528,50.3939,45122.0
2018-09-19 12:00:00,61.36,61.47,61.36,61.44,45709.0,50.4021,50.4925,50.4021,50.4678,45709.0
2018-09-19 12:05:00,61.44,61.55,61.41,61.53,64586.0,50.4678,50.5582,50.4432,50.5418,64586.0
2018-09-19 12:10:00,61.53,61.59,61.48,61.57,76872.0,50.5418,50.591,50.5007,50.5746,76872.0
2018-09-19 12:15:00,61.56,61.68,61.55,61.66,95350.0,50.5664,50.665,50.5582,50.6485,95350.0
2018-09-19 12:20:00,61.66,61.68,61.57,61.61,66422.0,50.6485,50.665,50.5746,50.6075,66422.0
2018-09-19 12:25:00,61.61,61.61,61.56,61.59,79397.0,50.6075,50.6075,50.5664,50.591,79397.0
2018-09-19 12:30:00,61.59,61.62,61.57,61.61,43055.0,50.591,50.6157,50.5746,50.6075,43055.0
2018-09-19 12:35:00,61.62,61.67,61.61,61.64,43492.0,50.6157,50.6568,50.6075,50.6321,43492.0
2018-09-19 12:40:00,61.63,61.64,61.54,61.58,58405.0,50.6239,50.6321,50.55,50.5828,58405.0
2018-09-19 12:45:00,61.57,61.58,61.49,61.5,60215.0,50.5746,50.5828,50.5089,50.5171,60215.0
2018-09-19 12:50:00,61.51,61.54,61.48,61.54,115348.0,50.5253,50.55,50.5007,50.55,115348.0
2018-09-19 12:55:00,61.52,61.64,61.52,61.63,52216.0,50.5335,50.6321,50.5335,50.6239,52216.0
2018-09-19 13:00:00,61.63,61.69,61.62,61.69,46024.0,50.6239,50.6732,50.6157,50.6732,46024.0
2018-09-19 13:05:00,61.69,61.7,61.6,61.62,78896.0,50.6732,50.6814,50.5993,50.6157,78896.0
2018-09-19 13:10:00,61.63,61.68,61.59,61.68,89038.0,50.6239,50.665,50.591,50.665,89038.0
2018-09-19 13:15:00,61.68,61.69,61.57,61.58,82929.0,50.665,50.6732,50.5746,50.5828,82929.0
2018-09-19 13:20:00,61.58,61.66,61.57,61.65,65038.0,50.5828,50.6485,50.5746,50.6403,65038.0
2018-09-19 13:25:00,61.64,61.67,61.61,61.67,28399.0,50.6321,50.6568,50.6075,50.6568,28399.0
2018-09-19 13:30:00,61.67,61.72,61.61,61.62,72514.0,50.6568,50.6978,50.6075,50.6157,72514.0
2018-09-19 13:35:00,61.62,61.66,61.61,61.65,88117.0,50.6157,50.6485,50.6075,50.6403,88117.0
2018-09-19 13:40:00,61.64,61.65,61.54,61.55,51724.0,50.6321,50.6403,50.55,50.5582,51724.0
2018-09-19 13:45:00,61.55,61.6,61.53,61.55,163422.0,50.5582,50.5993,50.5418,50.5582,163422.0
2018-09-19 13:50:00,61.55,61.66,61.55,61.65,25058.0,50.5582,50.6485,50.5582,50.6403,25058.0
2018-09-19 13:55:00,61.64,61.67,61.62,61.62,38797.0,50.6321,50.6568,50.6157,50.6157,38797.0
2018-09-19 14:00:00,61.62,61.62,61.55,61.56,55293.0,50.6157,50.6157,50.5582,50.5664,55293.0
2018-09-19 14:05:00,61.57,61.57,61.49,61.55,47247.0,50.5746,50.5746,50.5089,50.5582,47247.0
2018-09-19 14:10:00,61.55,61.62,61.55,61.59,44486.0,50.5582,50.6157,50.5582,50.591,44486.0
2018-09-19 14:15:00,61.6,61.6,61.55,61.55,52723.0,50.5993,50.5993,50.5582,50.5582,52723.0
2018-09-19 14:20:00,61.55,61.58,61.52,61.55,63049.0,50.5582,50.5828,50.5335,50.5582,63049.0
2018-09-19 14:25:00,61.55,61.58,61.53,61.55,45362.0,50.5582,50.5828,50.5418,50.5582,45362.0
2018-09-19 14:30:00,61.55,61.55,61.48,61.5,50060.0,50.5582,50.5582,50.5007,50.5171,50060.0
2018-09-19 14:35:00,61.5,61.55,61.47,61.54,56709.0,50.5171,50.5582,50.4925,50.55,56709.0
2018-09-19 14:40:00,61.55,61.56,61.52,61.53,83989.0,50.5582,50.5664,50.5335,50.5418,83989.0
2018-09-19 14:45:00,61.54,61.55,61.52,61.54,60422.0,50.55,50.5582,50.5335,50.55,60422.0
2018-09-19 14:50:00,61.53,61.55,61.49,61.55,54155.0,50.5418,50.5582,50.5089,50.5582,54155.0
2018-09-19 14:55:00,61.55,61.55,61.52,61.54,61373.0,50.5582,50.5582,50.5335,50.55,61373.0
2018-09-19 15:00:00,61.54,61.56,61.52,61.53,126852.0,50.55,50.5664,50.5335,50.5418,126852.0
2018-09-19 15:05:00,61.53,61.53,61.49,61.5,53433.0,50.5418,50.5418,50.5089,50.5171,53433.0
2018-09-19 15:10:00,61.5,61.51,61.44,61.44,63588.0,50.5171,50.5253,50.4678,50.4678,63588.0
2018-09-19 15:15:00,61.45,61.47,61.43,61.45,99991.0,50.476,50.4925,50.4596,50.476,99991.0
2018-09-19 15:20:00,61.45,61.46,61.38,61.41,118038.0,50.476,50.4843,50.4185,50.4432,118038.0
2018-09-19 15:25:00,61.41,61.46,61.4,61.42,78381.0,50.4432,50.4843,50.435,50.4514,78381.0
2018-09-19 15:30:00,61.42,61.47,61.4,61.42,85721.0,50.4514,50.4925,50.435,50.4514,85721.0
2018-09-19 15:35:00,61.42,61.46,61.41,61.46,72090.0,50.4514,50.4843,50.4432,50.4843,72090.0
2018-09-19 15:40:00,61.46,61.47,61.39,61.4,142499.0,50.4843,50.4925,50.4268,50.435,142499.0
2018-09-19 15:45:00,61.39,61.42,61.32,61.33,194545.0,50.4268,50.4514,50.3693,50.3775,194545.0
2018-09-19 15:50:00,61.34,61.36,61.32,61.34,179785.0,50.3857,50.4021,50.3693,50.3857,179785.0
2018-09-19 15:55:00,61.34,61.34,61.21,61.23,550447.0,50.3857,50.3857,50.2789,50.2953,550447.0
2018-09-20 09:30:00,61.95,62.27,61.77,62.25,185557.0,50.8868,51.1496,50.7389,51.1332,185557.0
2018-09-20 09:35:00,62.25,62.27,62.05,62.18,137395.0,51.1332,51.1496,50.9689,51.0757,137395.0
2018-09-20 09:40:00,62.19,62.21,61.81,61.85,75728.0,51.0839,51.1003,50.7718,50.8046,75728.0
2018-09-20 09:45:00,61.86,61.99,61.79,61.94,68493.0,50.8128,50.9196,50.7553,50.8785,68493.0
2018-09-20 09:50:00,61.92,61.99,61.84,61.88,50012.0,50.8621,50.9196,50.7964,50.8293,50012.0
2018-09-20 09:55:00,61.88,61.97,61.77,61.8,55463.0,50.8293,50.9032,50.7389,50.7635,55463.0
2018-09-20 10:00:00,61.81,61.81,61.68,61.8,86330.0,50.7718,50.7718,50.665,50.7635,86330.0
2018-09-20 10:05:00,61.8,61.87,61.75,61.84,93259.0,50.7635,50.821,50.7225,50.7964,93259.0
2018-09-20 10:10:00,61.84,61.88,61.8,61.84,43640.0,50.7964,50.8293,50.7635,50.7964,43640.0
2018-09-20 10:15:00,61.84,61.97,61.8,61.92,124681.0,50.7964,50.9032,50.7635,50.8621,124681.0
2018-09-20 10:20:00,61.91,62.06,61.9,62.04,55841.0,50.8539,50.9771,50.8457,50.9607,55841.0
2018-09-20 10:25:00,62.04,62.05,61.87,61.91,103386.0,50.9607,50.9689,50.821,50.8539,103386.0
2018-09-20 10:30:00,61.91,61.95,61.84,61.86,111371.0,50.8539,50.8868,50.7964,50.8128,111371.0
2018-09-20 10:35:00,61.87,62.0,61.84,61.92,94398.0,50.821,50.9278,50.7964,50.8621,94398.0
2018-09-20 10:40:00,61.9,62.04,61.9,62.03,49891.0,50.8457,50.9607,50.8457,50.9525,49891.0
2018-09-20 10:45:00,62.02,62.07,61.97,62.04,49615.0,50.9443,50.9853,50.9032,50.9607,49615.0
2018-09-20 10:50:00,62.03,62.04,61.92,61.92,39029.0,50.9525,50.9607,50.8621,50.8621,39029.0
2018-09-20 10:55:00,61.92,61.94,61.85,61.91,33945.0,50.8621,50.8785,50.8046,50.8539,33945.0
2018-09-20 11:00:00,61.91,62.0,61.9,61.97,60275.0,50.8539,50.9278,50.8457,50.9032,60275.0
2018-09-20 11:05:00,61.97,61.99,61.86,61.88,54406.0,50.9032,50.9196,50.8128,50.8293,54406.0
2018-09-20 11:10:00,61.88,61.94,61.84,61.88,56441.0,50.8293,50.8785,50.7964,50.8293,56441.0
2018-09-20 11:15:00,61.88,61.88,61.79,61.81,36747.0,50.8293,50.8293,50.7553,50.7718,36747.0
2018-09-20 11:20:00,61.8,61.81,61.73,61.74,39211.0,50.7635,50.7718,50.706,50.7143,39211.0
2018-09-20 11:25:00,61.73,61.79,61.73,61.77,32554.0,50.706,50.7553,50.706,50.7389,32554.0
2018-09-20 11:30:00,61.77,61.85,61.75,61.81,62826.0,50.7389,50.8046,50.7225,50.7718,62826.0
2018-09-20 11:35:00,61.81,61.81,61.71,61.72,26439.0,50.7718,50.7718,50.6896,50.6978,26439.0
2018-09-20 11:40:00,61.72,61.84,61.72,61.82,21162.0,50.6978,50.7964,50.6978,50.78,21162.0
2018-09-20 11:45:00,61.81,61.87,61.79,61.79,41450.0,50.7718,50.821,50.7553,50.7553,41450.0
2018-09-20 11:50:00,61.79,61.88,61.75,61.83,62604.0,50.7553,50.8293,50.7225,50.7882,62604.0
2018-09-20 11:55:00,61.83,61.86,61.7,61.85,164885.0,50.7882,50.8128,50.6814,50.8046,164885.0
2018-09-20 12:00:00,61.84,61.89,61.76,61.77,67575.0,50.7964,50.8375,50.7307,50.7389,67575.0
2018-09-20 12:05:00,61.77,61.78,61.65,61.69,139807.0,50.7389,50.7471,50.6403,50.6732,139807.0
2018-09-20 12:10:00,61.7,61.74,61.67,61.74,34588.0,50.6814,50.7143,50.6568,50.7143,34588.0
2018-09-20 12:15:00,61.75,61.78,61.7,61.7,38589.0,50.7225,50.7471,50.6814,50.6814,38589.0
2018-09-20 12:20:00,61.7,61.73,61.69,61.7,29977.0,50.6814,50.706,50.6732,50.6814,29977.0
2018-09-20 12:25:00,61.7,61.72,61.63,61.64,43613.0,50.6814,50.6978,50.6239,50.6321,43613.0
2018-09-20 12:30:00,61.63,61.67,61.62,61.66,43099.0,50.6239,50.6568,50.6157,50.6485,43099.0
2018-09-20 12:35:00,61.66,61.73,61.66,61.73,45375.0,50.6485,50.706,50.6485,50.706,45375.0
2018-09-20 12:40:00,61.73,61.83,61.71,61.83,73329.0,50.706,50.7882,50.6896,50.7882,73329.0
2018-09-20 12:45:00,61.82,61.86,61.76,61.77,51695.0,50.78,50.8128,50.7307,50.7389,51695.0
2018-09-20 12:50:00,61.76,61.79,61.74,61.77,36847.0,50.7307,50.7553,50.7143,50.7389,36847.0
2018-09-20 12:55:00,61.76,61.76,61.67,61.74,166150.0,50.7307,50.7307,50.6568,50.7143,166150.0
2018-09-20 13:00:00,61.73,61.84,61.73,61.78,49775.0,50.706,50.7964,50.706,50.7471,49775.0
2018-09-20 13:05:00,61.78,61.83,61.78,61.79,56380.0,50.7471,50.7882,50.7471,50.7553,56380.0
2018-09-20 13:10:00,61.79,61.85,61.78,61.8,26566.0,50.7553,50.8046,50.7471,50.7635,26566.0
2018-09-20 13:15:00,61.79,61.84,61.78,61.82,74224.0,50.7553,50.7964,50.7471,50.78,74224.0
2018-09-20 13:20:00,61.82,61.84,61.76,61.76,26138.0,50.78,50.7964,50.7307,50.7307,26138.0
2018-09-20 13:25:00,61.76,61.79,61.69,61.7,36450.0,50.7307,50.7553,50.6732,50.6814,36450.0
2018-09-20 13:30:00,61.7,61.72,61.63,61.64,40800.0,50.6814,50.6978,50.6239,50.6321,40800.0
2018-09-20 13:35:00,61.64,61.64,61.58,61.59,30529.0,50.6321,50.6321,50.5828,50.591,30529.0
2018-09-20 13:40:00,61.59,61.66,61.59,61.66,18427.0,50.591,50.6485,50.591,50.6485,18427.0
2018-09-20 13:45:00,61.67,61.72,61.64,61.72,36290.0,50.6568,50.6978,50.6321,50.6978,36290.0
2018-09-20 13:50:00,61.72,61.72,61.67,61.71,25598.0,50.6978,50.6978,50.6568,50.6896,25598.0
2018-09-20 13:55:00,61.71,61.76,61.69,61.73,25464.0,50.6896,50.7307,50.6732,50.706,25464.0
2018-09-20 14:00:00,61.73,61.74,61.67,61.69,35513.0,50.706,50.7143,50.6568,50.6732,35513.0
2018-09-20 14:05:00,61.69,61.73,61.68,61.73,32671.0,50.6732,50.706,50.665,50.706,32671.0
2018-09-20 14:10:00,61.73,61.78,61.73,61.76,34530.0,50.706,50.7471,50.706,50.7307,34530.0
2018-09-20 14:15:00,61.76,61.8,61.73,61.79,52239.0,50.7307,50.7635,50.706,50.7553,52239.0
2018-09-20 14:20:00,61.79,61.79,61.75,61.77,30858.0,50.7553,50.7553,50.7225,50.7389,30858.0
2018-09-20 14:25:00,61.77,61.78,61.72,61.73,32071.0,50.7389,50.7471,50.6978,50.706,32071.0
2018-09-20 14:30:00,61.74,61.74,61.65,61.66,37373.0,50.7143,50.7143,50.6403,50.6485,37373.0
2018-09-20 14:35:00,61.67,61.72,61.67,61.71,25529.0,50.6568,50.6978,50.6568,50.6896,25529.0
2018-09-20 14:40:00,61.72,61.72,61.67,61.69,19862.0,50.6978,50.6978,50.6568,50.6732,19862.0
2018-09-20 14:45:00,61.69,61.72,61.68,61.7,37341.0,50.6732,50.6978,50.665,50.6814,37341.0
2018-09-20 14:50:00,61.7,61.73,61.66,61.73,64950.0,50.6814,50.706,50.6485,50.706,64950.0
2018-09-20 14:55:00,61.72,61.78,61.71,61.75,61639.0,50.6978,50.7471,50.6896,50.7225,61639.0
2018-09-20 15:00:00,61.75,61.81,61.74,61.75,55499.0,50.7225,50.7718,50.7143,50.7225,55499.0
2018-09-20 15:05:00,61.76,61.81,61.72,61.74,38751.0,50.7307,50.7718,50.6978,50.7143,38751.0
2018-09-20 15:10:00,61.73,61.78,61.73,61.77,30504.0,50.706,50.7471,50.706,50.7389,30504.0
2018-09-20 15:15:00,61.77,61.81,61.74,61.75,82860.0,50.7389,50.7718,50.7143,50.7225,82860.0
2018-09-20 15:20:00,61.74,61.76,61.71,61.74,48628.0,50.7143,50.7307,50.6896,50.7143,48628.0
2018-09-20 15:25:00,61.74,61.77,61.69,61.69,53563.0,50.7143,50.7389,50.6732,50.6732,53563.0
2018-09-20 15:30:00,61.7,61.71,61.6,61.61,101848.0,50.6814,50.6896,50.5993,50.6075,101848.0
2018-09-20 15:35:00,61.61,61.69,61.6,61.68,75040.0,50.6075,50.6732,50.5993,50.665,75040.0
2018-09-20 15:40:00,61.69,61.69,61.63,61.64,65358.0,50.6732,50.6732,50.6239,50.6321,65358.0
2018-09-20 15:45:00,61.64,61.69,61.6,61.65,121074.0,50.6321,50.6732,50.5993,50.6403,121074.0
2018-09-20 15:50:00,61.65,61.65,61.61,61.65,151905.0,50.6403,50.6403,50.6075,50.6403,151905.0
2018-09-20 15:55:00,61.65,61.65,61.56,61.57,578049.0,50.6403,50.6403,50.5664,50.5746,578049.0
2018-09-21 09:30:00,61.75,61.84,61.33,61.4,2453665.0,50.7225,50.7964,50.3775,50.435,2453665.0
2018-09-21 09:35:00,61.42,61.55,61.22,61.29,192966.0,50.4514,50.5582,50.2871,50.3446,192966.0
2018-09-21 09:40:00,61.29,61.41,61.24,61.39,112097.0,50.3446,50.4432,50.3035,50.4268,112097.0
2018-09-21 09:45:00,61.39,61.45,61.29,61.33,75104.0,50.4268,50.476,50.3446,50.3775,75104.0
2018-09-21 09:50:00,61.33,61.4,61.21,61.39,161093.0,50.3775,50.435,50.2789,50.4268,161093.0
2018-09-21 09:55:00,61.39,61.49,61.35,61.4,173500.0,50.4268,50.5089,50.3939,50.435,173500.0
2018-09-21 10:00:00,61.4,61.51,61.39,61.47,81584.0,50.435,50.5253,50.4268,50.4925,81584.0
2018-09-21 10:05:00,61.49,61.57,61.47,61.51,88733.0,50.5089,50.5746,50.4925,50.5253,88733.0
2018-09-21 10:10:00,61.51,61.54,61.38,61.45,156703.0,50.5253,50.55,50.4185,50.476,156703.0
2018-09-21 10:15:00,61.45,61.55,61.44,61.52,103945.0,50.476,50.5582,50.4678,50.5335,103945.0
2018-09-21 10:20:00,61.51,61.56,61.42,61.48,155749.0,50.5253,50.5664,50.4514,50.5007,155749.0
2018-09-21 10:25:00,61.48,61.69,61.48,61.66,92110.0,50.5007,50.6732,50.5007,50.6485,92110.0
2018-09-21 10:30:00,61.66,61.67,61.57,61.66,81548.0,50.6485,50.6568,50.5746,50.6485,81548.0
2018-09-21 10:35:00,61.66,61.68,61.61,61.66,50903.0,50.6485,50.665,50.6075,50.6485,50903.0
2018-09-21 10:40:00,61.67,61.78,61.65,61.67,172641.0,50.6568,50.7471,50.6403,50.6568,172641.0
2018-09-21 10:45:00,61.66,61.75,61.66,61.71,66066.0,50.6485,50.7225,50.6485,50.6896,66066.0
2018-09-21 10:50:00,61.7,61.75,61.5,61.56,111808.0,50.6814,50.7225,50.5171,50.5664,111808.0
2018-09-21 10:55:00,61.56,61.59,61.41,61.44,111205.0,50.5664,50.591,50.4432,50.4678,111205.0
2018-09-21 11:00:00,61.44,61.5,61.29,61.29,118241.0,50.4678,50.5171,50.3446,50.3446,118241.0
2018-09-21 11:05:00,61.27,61.34,61.24,61.34,90070.0,50.3282,50.3857,50.3035,50.3857,90070.0
2018-09-21 11:10:00,61.34,61.39,61.27,61.39,96198.0,50.3857,50.4268,50.3282,50.4268,96198.0
2018-09-21 11:15:00,61.38,61.39,61.25,61.32,127115.0,50.4185,50.4268,50.3118,50.3693,127115.0
2018-09-21 11:20:00,61.33,61.4,61.25,61.38,50808.0,50.3775,50.435,50.3118,50.4185,50808.0
2018-09-21 11:25:00,61.38,61.41,61.3,61.36,80866.0,50.4185,50.4432,50.3528,50.4021,80866.0
2018-09-21 11:30:00,61.36,61.37,61.28,61.37,50587.0,50.4021,50.4103,50.3364,50.4103,50587.0
2018-09-21 11:35:00,61.37,61.39,61.32,61.37,39187.0,50.4103,50.4268,50.3693,50.4103,39187.0
2018-09-21 11:40:00,61.39,61.45,61.38,61.4,35579.0,50.4268,50.476,50.4185,50.435,35579.0
2018-09-21 11:45:00,61.4,61.44,61.35,61.41,59802.0,50.435,50.4678,50.3939,50.4432,59802.0
2018-09-21 11:50:00,61.41,61.44,61.34,61.42,44586.0,50.4432,50.4678,50.3857,50.4514,44586.0
2018-09-21 11:55:00,61.41,61.44,61.38,61.39,52127.0,50.4432,50.4678,50.4185,50.4268,52127.0
2018-09-21 12:00:00,61.39,61.41,61.29,61.32,41349.0,50.4268,50.4432,50.3446,50.3693,41349.0
2018-09-21 12:05:00,61.32,61.39,61.29,61.35,46050.0,50.3693,50.4268,50.3446,50.3939,46050.0
2018-09-21 12:10:00,61.35,61.47,61.34,61.46,52442.0,50.3939,50.4925,50.3857,50.4843,52442.0
2018-09-21 12:15:00,61.47,61.51,61.42,61.45,45720.0,50.4925,50.5253,50.4514,50.476,45720.0
2018-09-21 12:20:00,61.45,61.46,61.35,61.39,72219.0,50.476,50.4843,50.3939,50.4268,72219.0
2018-09-21 12:25:00,61.39,61.42,61.33,61.39,57109.0,50.4268,50.4514,50.3775,50.4268,57109.0
2018-09-21 12:30:00,61.39,61.44,61.32,61.33,65883.0,50.4268,50.4678,50.3693,50.3775,65883.0
2018-09-21 12:35:00,61.34,61.35,61.29,61.31,73646.0,50.3857,50.3939,50.3446,50.361,73646.0
2018-09-21 12:40:00,61.31,61.32,61.24,61.28,85205.0,50.361,50.3693,50.3035,50.3364,85205.0
2018-09-21 12:45:00,61.29,61.31,61.24,61.29,83904.0,50.3446,50.361,50.3035,50.3446,83904.0
2018-09-21 12:50:00,61.29,61.33,61.26,61.32,48209.0,50.3446,50.3775,50.32,50.3693,48209.0
2018-09-21 12:55:00,61.32,61.33,61.28,61.31,42834.0,50.3693,50.3775,50.3364,50.361,42834.0
2018-09-21 13:00:00,61.31,61.36,61.3,61.31,56686.0,50.361,50.4021,50.3528,50.361,56686.0
2018-09-21 13:05:00,61.32,61.36,61.31,61.34,36451.0,50.3693,50.4021,50.361,50.3857,36451.0
2018-09-21 13:10:00,61.35,61.35,61.31,61.33,30301.0,50.3939,50.3939,50.361,50.3775,30301.0
2018-09-21 13:15:00,61.33,61.37,61.33,61.35,33455.0,50.3775,50.4103,50.3775,50.3939,33455.0
2018-09-21 13:20:00,61.35,61.35,61.24,61.24,51020.0,50.3939,50.3939,50.3035,50.3035,51020.0
2018-09-21 13:25:00,61.25,61.28,61.21,61.23,47356.0,50.3118,50.3364,50.2789,50.2953,47356.0
2018-09-21 13:30:00,61.23,61.25,61.21,61.22,40173.0,50.2953,50.3118,50.2789,50.2871,40173.0
2018-09-21 13:35:00,61.22,61.23,61.18,61.22,36318.0,50.2871,50.2953,50.2543,50.2871,36318.0
2018-09-21 13:40:00,61.23,61.26,61.21,61.25,35603.0,50.2953,50.32,50.2789,50.3118,35603.0
2018-09-21 13:45:00,61.25,61.25,61.18,61.2,25444.0,50.3118,50.3118,50.2543,50.2707,25444.0
2018-09-21 13:50:00,61.21,61.22,61.13,61.15,29926.0,50.2789,50.2871,50.2132,50.2296,29926.0
2018-09-21 13:55:00,61.15,61.19,61.14,61.18,28527.0,50.2296,50.2625,50.2214,50.2543,28527.0
2018-09-21 14:00:00,61.19,61.2,61.13,61.17,23945.0,50.2625,50.2707,50.2132,50.246,23945.0
2018-09-21 14:05:00,61.17,61.28,61.16,61.28,41885.0,50.246,50.3364,50.2378,50.3364,41885.0
2018-09-21 14:10:00,61.27,61.34,61.23,61.23,54993.0,50.3282,50.3857,50.2953,50.2953,54993.0
2018-09-21 14:15:00,61.24,61.26,61.19,61.2,41113.0,50.3035,50.32,50.2625,50.2707,41113.0
2018-09-21 14:20:00,61.2,61.22,61.16,61.16,42054.0,50.2707,50.2871,50.2378,50.2378,42054.0
2018-09-21 14:25:00,61.16,61.25,61.15,61.21,66326.0,50.2378,50.3118,50.2296,50.2789,66326.0
2018-09-21 14:30:00,61.22,61.22,61.19,61.21,29131.0,50.2871,50.2871,50.2625,50.2789,29131.0
2018-09-21 14:35:00,61.2,61.22,61.18,61.18,29263.0,50.2707,50.2871,50.2543,50.2543,29263.0
2018-09-21 14:40:00,61.18,61.21,61.17,61.2,30634.0,50.2543,50.2789,50.246,50.2707,30634.0
2018-09-21 14:45:00,61.19,61.22,61.16,61.17,38826.0,50.2625,50.2871,50.2378,50.246,38826.0
2018-09-21 14:50:00,61.18,61.21,61.17,61.19,51984.0,50.2543,50.2789,50.246,50.2625,51984.0
2018-09-21 14:55:00,61.18,61.2,61.17,61.18,34209.0,50.2543,50.2707,50.246,50.2543,34209.0
2018-09-21 15:00:00,61.18,61.21,61.17,61.19,64452.0,50.2543,50.2789,50.246,50.2625,64452.0
2018-09-21 15:05:00,61.19,61.21,61.17,61.19,74254.0,50.2625,50.2789,50.246,50.2625,74254.0
2018-09-21 15:10:00,61.19,61.2,61.16,61.18,88677.0,50.2625,50.2707,50.2378,50.2543,88677.0
2018-09-21 15:15:00,61.19,61.22,61.16,61.22,110028.0,50.2625,50.2871,50.2378,50.2871,110028.0
2018-09-21 15:20:00,61.22,61.31,61.21,61.29,76727.0,50.2871,50.361,50.2789,50.3446,76727.0
2018-09-21 15:25:00,61.29,61.34,61.25,61.33,87334.0,50.3446,50.3857,50.3118,50.3775,87334.0
2018-09-21 15:30:00,61.32,61.41,61.31,61.38,141751.0,50.3693,50.4432,50.361,50.4185,141751.0
2018-09-21 15:35:00,61.38,61.4,61.32,61.35,259199.0,50.4185,50.435,50.3693,50.3939,259199.0
2018-09-21 15:40:00,61.35,61.37,61.33,61.36,359508.0,50.3939,50.4103,50.3775,50.4021,359508.0
2018-09-21 15:45:00,61.35,61.37,61.21,61.22,363132.0,50.3939,50.4103,50.2789,50.2871,363132.0
2018-09-21 15:50:00,61.21,61.27,61.21,61.26,351555.0,50.2789,50.3282,50.2789,50.32,351555.0
2018-09-21 15:55:00,61.26,61.38,61.13,61.14,1517953.0,50.32,50.4185,50.2132,50.2214,1517953.0
2018-09-24 09:30:00,61.82,62.08,61.75,62.05,408312.0,50.78,50.9935,50.7225,50.9689,408312.0
2018-09-24 09:35:00,62.03,62.03,61.7,61.84,222891.0,50.9525,50.9525,50.6814,50.7964,222891.0
2018-09-24 09:40:00,61.84,61.94,61.77,61.86,115127.0,50.7964,50.8785,50.7389,50.8128,115127.0
2018-09-24 09:45:00,61.88,61.95,61.77,61.85,124976.0,50.8293,50.8868,50.7389,50.8046,124976.0
2018-09-24 09:50:00,61.85,62.01,61.8,61.94,245238.0,50.8046,50.936,50.7635,50.8785,245238.0
2018-09-24 09:55:00,61.94,61.95,61.8,61.83,129351.0,50.8785,50.8868,50.7635,50.7882,129351.0
2018-09-24 10:00:00,61.84,61.91,61.78,61.85,146412.0,50.7964,50.8539,50.7471,50.8046,146412.0
2018-09-24 10:05:00,61.85,61.86,61.72,61.75,196029.0,50.8046,50.8128,50.6978,50.7225,196029.0
2018-09-24 10:10:00,61.74,61.75,61.61,61.71,187167.0,50.7143,50.7225,50.6075,50.6896,187167.0
2018-09-24 10:15:00,61.71,61.77,61.6,61.76,201241.0,50.6896,50.7389,50.5993,50.7307,201241.0
2018-09-24 10:20:00,61.75,61.81,61.69,61.74,140009.0,50.7225,50.7718,50.6732,50.7143,140009.0
2018-09-24 10:25:00,61.74,61.89,61.73,61.84,170319.0,50.7143,50.8375,50.706,50.7964,170319.0
2018-09-24 10:30:00,61.83,61.89,61.76,61.84,332563.0,50.7882,50.8375,50.7307,50.7964,332563.0
2018-09-24 10:35:00,61.84,61.87,61.65,61.71,135136.0,50.7964,50.821,50.6403,50.6896,135136.0
2018-09-24 10:40:00,61.71,61.82,61.64,61.66,185387.0,50.6896,50.78,50.6321,50.6485,185387.0
2018-09-24 10:45:00,61.66,61.77,61.65,61.65,192256.0,50.6485,50.7389,50.6403,50.6403,192256.0
2018-09-24 10:50:00,61.65,61.72,61.51,61.53,101567.0,50.6403,50.6978,50.5253,50.5418,101567.0
2018-09-24 10:55:00,61.52,61.52,61.42,61.44,82655.0,50.5335,50.5335,50.4514,50.4678,82655.0
2018-09-24 11:00:00,61.44,61.53,61.43,61.49,67974.0,50.4678,50.5418,50.4596,50.5089,67974.0
2018-09-24 11:05:00,61.49,61.57,61.45,61.56,99600.0,50.5089,50.5746,50.476,50.5664,99600.0
2018-09-24 11:10:00,61.56,61.63,61.5,61.54,104599.0,50.5664,50.6239,50.5171,50.55,104599.0
2018-09-24 11:15:00,61.55,61.66,61.5,61.66,59993.0,50.5582,50.6485,50.5171,50.6485,59993.0
2018-09-24 11:20:00,61.67,61.71,61.63,61.66,71964.0,50.6568,50.6896,50.6239,50.6485,71964.0
2018-09-24 11:25:00,61.67,61.68,61.61,61.62,73996.0,50.6568,50.665,50.6075,50.6157,73996.0
2018-09-24 11:30:00,61.62,61.68,61.59,61.65,55498.0,50.6157,50.665,50.591,50.6403,55498.0
2018-09-24 11:35:00,61.66,61.73,61.64,61.67,45067.0,50.6485,50.706,50.6321,50.6568,45067.0
2018-09-24 11:40:00,61.68,61.69,61.63,61.66,45678.0,50.665,50.6732,50.6239,50.6485,45678.0
2018-09-24 11:45:00,61.66,61.68,61.58,61.6,45274.0,50.6485,50.665,50.5828,50.5993,45274.0
2018-09-24 11:50:00,61.59,61.66,61.59,61.62,56231.0,50.591,50.6485,50.591,50.6157,56231.0
2018-09-24 11:55:00,61.62,61.69,61.61,61.67,40311.0,50.6157,50.6732,50.6075,50.6568,40311.0
2018-09-24 12:00:00,61.68,61.72,61.65,61.68,44292.0,50.665,50.6978,50.6403,50.665,44292.0
2018-09-24 12:05:00,61.69,61.71,61.65,61.68,38804.0,50.6732,50.6896,50.6403,50.665,38804.0
2018-09-24 12:10:00,61.67,61.68,61.62,61.64,45829.0,50.6568,50.665,50.6157,50.6321,45829.0
2018-09-24 12:15:00,61.63,61.68,61.62,61.68,22186.0,50.6239,50.665,50.6157,50.665,22186.0
2018-09-24 12:20:00,61.68,61.76,61.67,61.76,58264.0,50.665,50.7307,50.6568,50.7307,58264.0
2018-09-24 12:25:00,61.77,61.79,61.71,61.73,53375.0,50.7389,50.7553,50.6896,50.706,53375.0
2018-09-24 12:30:00,61.74,61.74,61.68,61.7,30733.0,50.7143,50.7143,50.665,50.6814,30733.0
2018-09-24 12:35:00,61.7,61.72,61.67,61.68,51514.0,50.6814,50.6978,50.6568,50.665,51514.0
2018-09-24 12:40:00,61.69,61.69,61.64,61.65,31472.0,50.6732,50.6732,50.6321,50.6403,31472.0
2018-09-24 12:45:00,61.65,61.65,61.58,61.58,46170.0,50.6403,50.6403,50.5828,50.5828,46170.0
2018-09-24 12:50:00,61.59,61.6,61.5,61.51,57805.0,50.591,50.5993,50.5171,50.5253,57805.0
2018-09-24 12:55:00,61.5,61.53,61.48,61.51,26402.0,50.5171,50.5418,50.5007,50.5253,26402.0
2018-09-24 13:00:00,61.52,61.52,61.47,61.5,31680.0,50.5335,50.5335,50.4925,50.5171,31680.0
2018-09-24 13:05:00,61.51,61.55,61.48,61.49,36951.0,50.5253,50.5582,50.5007,50.5089,36951.0
2018-09-24 13:10:00,61.49,61.5,61.44,61.46,65619.0,50.5089,50.5171,50.4678,50.4843,65619.0
2018-09-24 13:15:00,61.45,61.52,61.45,61.52,30946.0,50.476,50.5335,50.476,50.5335,30946.0
2018-09-24 13:20:00,61.52,61.58,61.49,61.55,26734.0,50.5335,50.5828,50.5089,50.5582,26734.0
2018-09-24 13:25:00,61.54,61.54,61.46,61.49,32846.0,50.55,50.55,50.4843,50.5089,32846.0
2018-09-24 13:30:00,61.5,61.51,61.44,61.46,30495.0,50.5171,50.5253,50.4678,50.4843,30495.0
2018-09-24 13:35:00,61.46,61.49,61.4,61.45,43514.0,50.4843,50.5089,50.435,50.476,43514.0
2018-09-24 13:40:00,61.44,61.5,61.44,61.47,40263.0,50.4678,50.5171,50.4678,50.4925,40263.0
2018-09-24 13:45:00,61.48,61.55,61.48,61.48,33733.0,50.5007,50.5582,50.5007,50.5007,33733.0
2018-09-24 13:50:00,61.49,61.5,61.46,61.48,31499.0,50.5089,50.5171,50.4843,50.5007,31499.0
2018-09-24 13:55:00,61.48,61.53,61.47,61.5,41007.0,50.5007,50.5418,50.4925,50.5171,41007.0
2018-09-24 14:00:00,61.5,61.53,61.44,61.45,61432.0,50.5171,50.5418,50.4678,50.476,61432.0
2018-09-24 14:05:00,61.45,61.5,61.45,61.48,38261.0,50.476,50.5171,50.476,50.5007,38261.0
2018-09-24 14:10:00,61.48,61.5,61.45,61.47,47065.0,50.5007,50.5171,50.476,50.4925,47065.0
2018-09-24 14:15:00,61.46,61.51,61.46,61.51,72606.0,50.4843,50.5253,50.4843,50.5253,72606.0
2018-09-24 14:20:00,61.51,61.6,61.5,61.55,49510.0,50.5253,50.5993,50.5171,50.5582,49510.0
2018-09-24 14:25:00,61.54,61.6,61.52,61.58,38593.0,50.55,50.5993,50.5335,50.5828,38593.0
2018-09-24 14:30:00,61.59,61.63,61.58,61.61,31513.0,50.591,50.6239,50.5828,50.6075,31513.0
2018-09-24 14:35:00,61.6,61.66,61.57,61.63,40367.0,50.5993,50.6485,50.5746,50.6239,40367.0
2018-09-24 14:40:00,61.63,61.7,61.62,61.66,45195.0,50.6239,50.6814,50.6157,50.6485,45195.0
2018-09-24 14:45:00,61.66,61.66,61.63,61.63,35648.0,50.6485,50.6485,50.6239,50.6239,35648.0
2018-09-24 14:50:00,61.63,61.68,61.63,61.64,34628.0,50.6239,50.665,50.6239,50.6321,34628.0
2018-09-24 14:55:00,61.65,61.67,61.61,61.64,47153.0,50.6403,50.6568,50.6075,50.6321,47153.0
2018-09-24 15:00:00,61.63,61.67,61.61,61.61,81466.0,50.6239,50.6568,50.6075,50.6075,81466.0
2018-09-24 15:05:00,61.61,61.68,61.61,61.68,40224.0,50.6075,50.665,50.6075,50.665,40224.0
2018-09-24 15:10:00,61.69,61.73,61.66,61.72,81403.0,50.6732,50.706,50.6485,50.6978,81403.0
2018-09-24 15:15:00,61.72,61.73,61.67,61.69,130745.0,50.6978,50.706,50.6568,50.6732,130745.0
2018-09-24 15:20:00,61.69,61.74,61.68,61.71,81995.0,50.6732,50.7143,50.665,50.6896,81995.0
2018-09-24 15:25:00,61.71,61.77,61.69,61.77,85032.0,50.6896,50.7389,50.6732,50.7389,85032.0
2018-09-24 15:30:00,61.77,61.77,61.7,61.72,73715.0,50.7389,50.7389,50.6814,50.6978,73715.0
2018-09-24 15:35:00,61.72,61.72,61.68,61.69,70741.0,50.6978,50.6978,50.665,50.6732,70741.0
2018-09-24 15:40:00,61.69,61.71,61.66,61.69,71300.0,50.6732,50.6896,50.6485,50.6732,71300.0
2018-09-24 15:45:00,61.69,61.75,61.69,61.71,117814.0,50.6732,50.7225,50.6732,50.6896,117814.0
2018-09-24 15:50:00,61.72,61.76,61.69,61.71,156812.0,50.6978,50.7307,50.6732,50.6896,156812.0
2018-09-24 15:55:00,61.71,61.73,61.58,61.6,534927.0,50.6896,50.706,50.5828,50.5993,534927.0
2018-09-25 09:30:00,62.2,62.33,62.07,62.25,335321.0,51.0921,51.1989,50.9853,51.1332,335321.0
2018-09-25 09:35:00,62.24,62.45,62.23,62.39,167573.0,51.125,51.2975,51.1167,51.2482,167573.0
2018-09-25 09:40:00,62.39,62.56,62.32,62.55,144392.0,51.2482,51.3878,51.1907,51.3796,144392.0
2018-09-25 09:45:00,62.55,62.56,62.33,62.42,127603.0,51.3796,51.3878,51.1989,51.2728,127603.0
2018-09-25 09:50:00,62.42,62.43,62.29,62.35,99320.0,51.2728,51.281,51.166,51.2153,99320.0
2018-09-25 09:55:00,62.35,62.36,62.16,62.16,140721.0,51.2153,51.2235,51.0592,51.0592,140721.0
2018-09-25 10:00:00,62.16,62.28,62.14,62.27,100160.0,51.0592,51.1578,51.0428,51.1496,100160.0
2018-09-25 10:05:00,62.27,62.35,62.26,62.32,71056.0,51.1496,51.2153,51.1414,51.1907,71056.0
2018-09-25 10:10:00,62.33,62.5,62.32,62.47,108439.0,51.1989,51.3385,51.1907,51.3139,108439.0
2018-09-25 10:15:00,62.46,62.53,62.45,62.46,89586.0,51.3057,51.3632,51.2975,51.3057,89586.0
2018-09-25 10:20:00,62.46,62.5,62.39,62.4,86953.0,51.3057,51.3385,51.2482,51.2564,86953.0
2018-09-25 10:25:00,62.4,62.49,62.4,62.49,70930.0,51.2564,51.3303,51.2564,51.3303,70930.0
2018-09-25 10:30:00,62.5,62.51,62.43,62.45,64948.0,51.3385,51.3467,51.281,51.2975,64948.0
2018-09-25 10:35:00,62.45,62.51,62.44,62.47,75646.0,51.2975,51.3467,51.2892,51.3139,75646.0
2018-09-25 10:40:00,62.46,62.56,62.44,62.56,64199.0,51.3057,51.3878,51.2892,51.3878,64199.0
2018-09-25 10:45:00,62.55,62.61,62.48,62.57,126589.0,51.3796,51.4289,51.3221,51.396,126589.0
2018-09-25 10:50:00,62.57,62.65,62.55,62.64,74498.0,51.396,51.4617,51.3796,51.4535,74498.0
2018-09-25 10:55:00,62.64,62.67,62.44,62.45,81364.0,51.4535,51.4782,51.2892,51.2975,81364.0
2018-09-25 11:00:00,62.45,62.57,62.42,62.53,124527.0,51.2975,51.396,51.2728,51.3632,124527.0
2018-09-25 11:05:00,62.53,62.76,62.53,62.74,77170.0,51.3632,51.5521,51.3632,51.5357,77170.0
2018-09-25 11:10:00,62.75,62.79,62.7,62.75,101198.0,51.5439,51.5767,51.5028,51.5439,101198.0
2018-09-25 11:15:00,62.76,62.8,62.65,62.69,99809.0,51.5521,51.585,51.4617,51.4946,99809.0
2018-09-25 11:20:00,62.69,62.75,62.64,62.7,69884.0,51.4946,51.5439,51.4535,51.5028,69884.0
2018-09-25 11:25:00,62.7,62.75,62.66,62.74,73279.0,51.5028,51.5439,51.47,51.5357,73279.0
2018-09-25 11:30:00,62.73,62.73,62.65,62.66,99672.0,51.5275,51.5275,51.4617,51.47,99672.0
2018-09-25 11:35:00,62.66,62.66,62.58,62.64,58342.0,51.47,51.47,51.4042,51.4535,58342.0
2018-09-25 11:40:00,62.64,62.65,62.58,62.59,107292.0,51.4535,51.4617,51.4042,51.4125,107292.0
2018-09-25 11:45:00,62.59,62.6,62.55,62.55,98000.0,51.4125,51.4207,51.3796,51.3796,98000.0
2018-09-25 11:50:00,62.55,62.55,62.47,62.54,83495.0,51.3796,51.3796,51.3139,51.3714,83495.0
2018-09-25 11:55:00,62.53,62.61,62.5,62.52,64261.0,51.3632,51.4289,51.3385,51.355,64261.0
2018-09-25 12:00:00,62.52,62.59,62.49,62.57,54663.0,51.355,51.4125,51.3303,51.396,54663.0
2018-09-25 12:05:00,62.56,62.62,62.56,62.58,44571.0,51.3878,51.4371,51.3878,51.4042,44571.0
2018-09-25 12:10:00,62.58,62.6,62.56,62.58,43084.0,51.4042,51.4207,51.3878,51.4042,43084.0
2018-09-25 12:15:00,62.58,62.62,62.54,62.55,48377.0,51.4042,51.4371,51.3714,51.3796,48377.0
2018-09-25 12:20:00,62.56,62.6,62.55,62.56,42640.0,51.3878,51.4207,51.3796,51.3878,42640.0
2018-09-25 12:25:00,62.56,62.57,62.53,62.57,37273.0,51.3878,51.396,51.3632,51.396,37273.0
2018-09-25 12:30:00,62.57,62.61,62.53,62.61,55174.0,51.396,51.4289,51.3632,51.4289,55174.0
2018-09-25 12:35:00,62.61,62.61,62.56,62.59,53756.0,51.4289,51.4289,51.3878,51.4125,53756.0
2018-09-25 12:40:00,62.59,62.69,62.57,62.69,45385.0,51.4125,51.4946,51.396,51.4946,45385.0
2018-09-25 12:45:00,62.69,62.75,62.68,62.74,50094.0,51.4946,51.5439,51.4864,51.5357,50094.0
2018-09-25 12:50:00,62.74,62.85,62.74,62.84,49343.0,51.5357,51.626,51.5357,51.6178,49343.0
2018-09-25 12:55:00,62.84,62.88,62.81,62.87,38922.0,51.6178,51.6507,51.5932,51.6425,38922.0
2018-09-25 13:00:00,62.87,62.87,62.78,62.81,42262.0,51.6425,51.6425,51.5685,51.5932,42262.0
2018-09-25 13:05:00,62.81,62.82,62.74,62.77,44325.0,51.5932,51.6014,51.5357,51.5603,44325.0
2018-09-25 13:10:00,62.77,62.78,62.73,62.75,24982.0,51.5603,51.5685,51.5275,51.5439,24982.0
2018-09-25 13:15:00,62.75,62.75,62.7,62.73,34530.0,51.5439,51.5439,51.5028,51.5275,34530.0
2018-09-25 13:20:00,62.72,62.75,62.7,62.72,35425.0,51.5192,51.5439,51.5028,51.5192,35425.0
2018-09-25 13:25:00,62.72,62.74,62.69,62.69,41515.0,51.5192,51.5357,51.4946,51.4946,41515.0
2018-09-25 13:30:00,62.69,62.69,62.6,62.64,47259.0,51.4946,51.4946,51.4207,51.4535,47259.0
2018-09-25 13:35:00,62.64,62.67,62.59,62.6,33873.0,51.4535,51.4782,51.4125,51.4207,33873.0
2018-09-25 13:40:00,62.61,62.62,62.55,62.58,37633.0,51.4289,51.4371,51.3796,51.4042,37633.0
2018-09-25 13:45:00,62.57,62.59,62.51,62.52,55048.0,51.396,51.4125,51.3467,51.355,55048.0
2018-09-25 13:50:00,62.52,62.59,62.51,62.59,33058.0,51.355,51.4125,51.3467,51.4125,33058.0
2018-09-25 13:55:00,62.59,62.61,62.48,62.58,82337.0,51.4125,51.4289,51.3221,51.4042,82337.0
2018-09-25 14:00:00,62.57,62.57,62.46,62.47,71015.0,51.396,51.396,51.3057,51.3139,71015.0
2018-09-25 14:05:00,62.48,62.51,62.47,62.49,35732.0,51.3221,51.3467,51.3139,51.3303,35732.0
2018-09-25 14:10:00,62.49,62.54,62.49,62.54,23453.0,51.3303,51.3714,51.3303,51.3714,23453.0
2018-09-25 14:15:00,62.53,62.62,62.52,62.62,35999.0,51.3632,51.4371,51.355,51.4371,35999.0
2018-09-25 14:20:00,62.61,62.66,62.6,62.62,48962.0,51.4289,51.47,51.4207,51.4371,48962.0
2018-09-25 14:25:00,62.61,62.63,62.58,62.58,46392.0,51.4289,51.4453,51.4042,51.4042,46392.0
2018-09-25 14:30:00,62.58,62.62,62.55,62.62,35854.0,51.4042,51.4371,51.3796,51.4371,35854.0
2018-09-25 14:35:00,62.63,62.67,62.57,62.67,37319.0,51.4453,51.4782,51.396,51.4782,37319.0
2018-09-25 14:40:00,62.66,62.7,62.65,62.7,67172.0,51.47,51.5028,51.4617,51.5028,67172.0
2018-09-25 14:45:00,62.7,62.71,62.67,62.68,170680.0,51.5028,51.511,51.4782,51.4864,170680.0
2018-09-25 14:50:00,62.69,62.77,62.68,62.75,83757.0,51.4946,51.5603,51.4864,51.5439,83757.0
2018-09-25 14:55:00,62.76,62.76,62.7,62.75,59018.0,51.5521,51.5521,51.5028,51.5439,59018.0
2018-09-25 15:00:00,62.76,62.77,62.72,62.75,44201.0,51.5521,51.5603,51.5192,51.5439,44201.0
2018-09-25 15:05:00,62.75,62.75,62.69,62.72,38876.0,51.5439,51.5439,51.4946,51.5192,38876.0
2018-09-25 15:10:00,62.72,62.75,62.69,62.7,54377.0,51.5192,51.5439,51.4946,51.5028,54377.0
2018-09-25 15:15:00,62.69,62.76,62.69,62.72,93415.0,51.4946,51.5521,51.4946,51.5192,93415.0
2018-09-25 15:20:00,62.73,62.74,62.61,62.65,58109.0,51.5275,51.5357,51.4289,51.4617,58109.0
2018-09-25 15:25:00,62.65,62.7,62.64,62.7,45023.0,51.4617,51.5028,51.4535,51.5028,45023.0
2018-09-25 15:30:00,62.69,62.73,62.67,62.69,112703.0,51.4946,51.5275,51.4782,51.4946,112703.0
2018-09-25 15:35:00,62.69,62.71,62.65,62.66,91765.0,51.4946,51.511,51.4617,51.47,91765.0
2018-09-25 15:40:00,62.67,62.68,62.62,62.64,115671.0,51.4782,51.4864,51.4371,51.4535,115671.0
2018-09-25 15:45:00,62.65,62.7,62.63,62.63,177743.0,51.4617,51.5028,51.4453,51.4453,177743.0
2018-09-25 15:50:00,62.63,62.65,62.6,62.6,151465.0,51.4453,51.4617,51.4207,51.4207,151465.0
2018-09-25 15:55:00,62.61,62.61,62.46,62.53,806310.0,51.4289,51.4289,51.3057,51.3632,806310.0
2018-09-26 09:30:00,61.91,62.17,61.81,61.97,215857.0,50.8539,51.0675,50.7718,50.9032,215857.0
2018-09-26 09:35:00,61.98,62.03,61.86,61.94,384443.0,50.9114,50.9525,50.8128,50.8785,384443.0
2018-09-26 09:40:00,61.94,61.95,61.73,61.92,243608.0,50.8785,50.8868,50.706,50.8621,243608.0
2018-09-26 09:45:00,61.92,61.93,61.66,61.66,188152.0,50.8621,50.8703,50.6485,50.6485,188152.0
2018-09-26 09:50:00,61.66,61.8,61.66,61.8,225770.0,50.6485,50.7635,50.6485,50.7635,225770.0
2018-09-26 09:55:00,61.8,61.9,61.75,61.79,82409.0,50.7635,50.8457,50.7225,50.7553,82409.0
2018-09-26 10:00:00,61.78,61.86,61.78,61.85,215886.0,50.7471,50.8128,50.7471,50.8046,215886.0
2018-09-26 10:05:00,61.86,61.87,61.72,61.72,72108.0,50.8128,50.821,50.6978,50.6978,72108.0
2018-09-26 10:10:00,61.72,61.74,61.54,61.54,115653.0,50.6978,50.7143,50.55,50.55,115653.0
2018-09-26 10:15:00,61.54,61.6,61.52,61.58,86199.0,50.55,50.5993,50.5335,50.5828,86199.0
2018-09-26 10:20:00,61.57,61.61,61.53,61.56,43338.0,50.5746,50.6075,50.5418,50.5664,43338.0
2018-09-26 10:25:00,61.56,61.62,61.52,61.54,78011.0,50.5664,50.6157,50.5335,50.55,78011.0
2018-09-26 10:30:00,61.53,61.53,61.22,61.49,171513.0,50.5418,50.5418,50.2871,50.5089,171513.0
2018-09-26 10:35:00,61.49,61.51,61.42,61.47,138906.0,50.5089,50.5253,50.4514,50.4925,138906.0
2018-09-26 10:40:00,61.47,61.6,61.45,61.53,113202.0,50.4925,50.5993,50.476,50.5418,113202.0
2018-09-26 10:45:00,61.53,61.56,61.48,61.54,69353.0,50.5418,50.5664,50.5007,50.55,69353.0
2018-09-26 10:50:00,61.54,61.71,61.54,61.61,105888.0,50.55,50.6896,50.55,50.6075,105888.0
2018-09-26 10:55:00,61.61,61.63,61.54,61.56,63345.0,50.6075,50.6239,50.55,50.5664,63345.0
2018-09-26 11:00:00,61.57,61.62,61.52,61.55,79379.0,50.5746,50.6157,50.5335,50.5582,79379.0
2018-09-26 11:05:00,61.55,61.6,61.51,61.54,88626.0,50.5582,50.5993,50.5253,50.55,88626.0
2018-09-26 11:10:00,61.54,61.65,61.54,61.58,90210.0,50.55,50.6403,50.55,50.5828,90210.0
2018-09-26 11:15:00,61.59,61.68,61.58,61.67,50085.0,50.591,50.665,50.5828,50.6568,50085.0
2018-09-26 11:20:00,61.67,61.74,61.66,61.67,63774.0,50.6568,50.7143,50.6485,50.6568,63774.0
2018-09-26 11:25:00,61.68,61.75,61.66,61.69,46345.0,50.665,50.7225,50.6485,50.6732,46345.0
2018-09-26 11:30:00,61.68,61.71,61.6,61.61,125772.0,50.665,50.6896,50.5993,50.6075,125772.0
2018-09-26 11:35:00,61.61,61.63,61.48,61.55,193821.0,50.6075,50.6239,50.5007,50.5582,193821.0
2018-09-26 11:40:00,61.56,61.57,61.5,61.51,105360.0,50.5664,50.5746,50.5171,50.5253,105360.0
2018-09-26 11:45:00,61.52,61.53,61.45,61.49,56520.0,50.5335,50.5418,50.476,50.5089,56520.0
2018-09-26 11:50:00,61.48,61.5,61.38,61.38,98397.0,50.5007,50.5171,50.4185,50.4185,98397.0
2018-09-26 11:55:00,61.39,61.53,61.39,61.48,54984.0,50.4268,50.5418,50.4268,50.5007,54984.0
2018-09-26 12:00:00,61.48,61.52,61.41,61.43,41279.0,50.5007,50.5335,50.4432,50.4596,41279.0
2018-09-26 12:05:00,61.43,61.44,61.36,61.38,44951.0,50.4596,50.4678,50.4021,50.4185,44951.0
2018-09-26 12:10:00,61.38,61.41,61.34,61.41,50369.0,50.4185,50.4432,50.3857,50.4432,50369.0
2018-09-26 12:15:00,61.41,61.46,61.4,61.44,49453.0,50.4432,50.4843,50.435,50.4678,49453.0
2018-09-26 12:20:00,61.44,61.45,61.4,61.44,42442.0,50.4678,50.476,50.435,50.4678,42442.0
2018-09-26 12:25:00,61.43,61.51,61.43,61.49,50106.0,50.4596,50.5253,50.4596,50.5089,50106.0
2018-09-26 12:30:00,61.49,61.51,61.45,61.5,29837.0,50.5089,50.5253,50.476,50.5171,29837.0
2018-09-26 12:35:00,61.5,61.51,61.45,61.48,49280.0,50.5171,50.5253,50.476,50.5007,49280.0
2018-09-26 12:40:00,61.48,61.52,61.44,61.52,92720.0,50.5007,50.5335,50.4678,50.5335,92720.0
2018-09-26 12:45:00,61.52,61.58,61.51,61.57,52882.0,50.5335,50.5828,50.5253,50.5746,52882.0
2018-09-26 12:50:00,61.56,61.64,61.54,61.62,66977.0,50.5664,50.6321,50.55,50.6157,66977.0
2018-09-26 12:55:00,61.63,61.73,61.62,61.71,48531.0,50.6239,50.706,50.6157,50.6896,48531.0
2018-09-26 13:00:00,61.7,61.71,61.63,61.67,28580.0,50.6814,50.6896,50.6239,50.6568,28580.0
2018-09-26 13:05:00,61.67,61.68,61.61,61.62,39893.0,50.6568,50.665,50.6075,50.6157,39893.0
2018-09-26 13:10:00,61.62,61.68,61.62,61.66,45399.0,50.6157,50.665,50.6157,50.6485,45399.0
2018-09-26 13:15:00,61.65,61.65,61.54,61.57,36989.0,50.6403,50.6403,50.55,50.5746,36989.0
2018-09-26 13:20:00,61.57,61.58,61.54,61.55,29293.0,50.5746,50.5828,50.55,50.5582,29293.0
2018-09-26 13:25:00,61.55,61.58,61.54,61.55,48448.0,50.5582,50.5828,50.55,50.5582,48448.0
2018-09-26 13:30:00,61.55,61.57,61.54,61.55,27186.0,50.5582,50.5746,50.55,50.5582,27186.0
2018-09-26 13:35:00,61.54,61.56,61.47,61.47,34087.0,50.55,50.5664,50.4925,50.4925,34087.0
2018-09-26 13:40:00,61.46,61.5,61.44,61.47,40743.0,50.4843,50.5171,50.4678,50.4925,40743.0
2018-09-26 13:45:00,61.47,61.48,61.44,61.45,47550.0,50.4925,50.5007,50.4678,50.476,47550.0
2018-09-26 13:50:00,61.46,61.49,61.45,61.47,14120.0,50.4843,50.5089,50.476,50.4925,14120.0
2018-09-26 13:55:00,61.47,61.49,61.45,61.46,32418.0,50.4925,50.5089,50.476,50.4843,32418.0
2018-09-26 14:00:00,61.47,61.58,61.44,61.56,77315.0,50.4925,50.5828,50.4678,50.5664,77315.0
2018-09-26 14:05:00,61.56,61.56,61.39,61.41,89803.0,50.5664,50.5664,50.4268,50.4432,89803.0
2018-09-26 14:10:00,61.42,61.47,61.36,61.46,97971.0,50.4514,50.4925,50.4021,50.4843,97971.0
2018-09-26 14:15:00,61.46,61.52,61.41,61.45,50007.0,50.4843,50.5335,50.4432,50.476,50007.0
2018-09-26 14:20:00,61.45,61.47,61.39,61.39,64510.0,50.476,50.4925,50.4268,50.4268,64510.0
2018-09-26 14:25:00,61.39,61.4,61.34,61.38,71573.0,50.4268,50.435,50.3857,50.4185,71573.0
2018-09-26 14:30:00,61.38,61.4,61.35,61.36,52557.0,50.4185,50.435,50.3939,50.4021,52557.0
2018-09-26 14:35:00,61.36,61.37,61.27,61.33,90750.0,50.4021,50.4103,50.3282,50.3775,90750.0
2018-09-26 14:40:00,61.33,61.33,61.27,61.27,99580.0,50.3775,50.3775,50.3282,50.3282,99580.0
2018-09-26 14:45:00,61.26,61.27,61.21,61.22,80675.0,50.32,50.3282,50.2789,50.2871,80675.0
2018-09-26 14:50:00,61.23,61.23,61.12,61.14,74930.0,50.2953,50.2953,50.205,50.2214,74930.0
2018-09-26 14:55:00,61.13,61.18,61.11,61.17,157678.0,50.2132,50.2543,50.1968,50.246,157678.0
2018-09-26 15:00:00,61.17,61.18,61.11,61.11,135698.0,50.246,50.2543,50.1968,50.1968,135698.0
2018-09-26 15:05:00,61.11,61.12,61.04,61.1,96093.0,50.1968,50.205,50.1393,50.1885,96093.0
2018-09-26 15:10:00,61.09,61.1,60.96,60.97,183195.0,50.1803,50.1885,50.0736,50.0818,183195.0
2018-09-26 15:15:00,60.97,60.99,60.83,60.93,176659.0,50.0818,50.0982,49.9668,50.0489,176659.0
2018-09-26 15:20:00,60.94,61.07,60.93,61.07,231050.0,50.0571,50.1639,50.0489,50.1639,231050.0
2018-09-26 15:25:00,61.06,61.07,60.91,60.94,78608.0,50.1557,50.1639,50.0325,50.0571,78608.0
2018-09-26 15:30:00,60.94,61.0,60.9,60.95,139930.0,50.0571,50.1064,50.0243,50.0653,139930.0
2018-09-26 15:35:00,60.94,61.05,60.9,61.04,136684.0,50.0571,50.1475,50.0243,50.1393,136684.0
2018-09-26 15:40:00,61.03,61.06,60.98,61.02,175340.0,50.131,50.1557,50.09,50.1228,175340.0
2018-09-26 15:45:00,61.02,61.02,60.8,60.86,223116.0,50.1228,50.1228,49.9421,49.9914,223116.0
2018-09-26 15:50:00,60.86,60.91,60.85,60.9,265051.0,49.9914,50.0325,49.9832,50.0243,265051.0
2018-09-26 15:55:00,60.9,60.98,60.85,60.89,805950.0,50.0243,50.09,49.9832,50.0161,805950.0
2018-09-27 09:30:00,61.14,61.31,60.65,60.68,225929.0,50.2214,50.361,49.8189,49.8436,225929.0
2018-09-27 09:35:00,60.68,60.69,60.4,60.44,183666.0,49.8436,49.8518,49.6136,49.6464,183666.0
2018-09-27 09:40:00,60.44,60.74,60.43,60.71,190802.0,49.6464,49.8928,49.6382,49.8682,190802.0
2018-09-27 09:45:00,60.71,60.94,60.68,60.9,136675.0,49.8682,50.0571,49.8436,50.0243,136675.0
2018-09-27 09:50:00,60.9,60.9,60.72,60.72,72421.0,50.0243,50.0243,49.8764,49.8764,72421.0
2018-09-27 09:55:00,60.72,60.73,60.65,60.67,52722.0,49.8764,49.8846,49.8189,49.8353,52722.0
2018-09-27 10:00:00,60.67,60.85,60.64,60.79,97641.0,49.8353,49.9832,49.8107,49.9339,97641.0
2018-09-27 10:05:00,60.78,60.85,60.73,60.79,61052.0,49.9257,49.9832,49.8846,49.9339,61052.0
2018-09-27 10:10:00,60.79,60.85,60.75,60.76,63980.0,49.9339,49.9832,49.9011,49.9093,63980.0
2018-09-27 10:15:00,60.76,60.83,60.76,60.83,72936.0,49.9093,49.9668,49.9093,49.9668,72936.0
2018-09-27 10:20:00,60.82,60.95,60.82,60.91,70629.0,49.9586,50.0653,49.9586,50.0325,70629.0
2018-09-27 10:25:00,60.91,61.01,60.9,61.01,55678.0,50.0325,50.1146,50.0243,50.1146,55678.0
2018-09-27 10:30:00,61.01,61.17,61.01,61.17,66113.0,50.1146,50.246,50.1146,50.246,66113.0
2018-09-27 10:35:00,61.17,61.29,61.13,61.26,59664.0,50.246,50.3446,50.2132,50.32,59664.0
2018-09-27 10:40:00,61.27,61.49,61.26,61.46,109239.0,50.3282,50.5089,50.32,50.4843,109239.0
2018-09-27 10:45:00,61.47,61.54,61.38,61.46,109105.0,50.4925,50.55,50.4185,50.4843,109105.0
2018-09-27 10:50:00,61.46,61.51,61.3,61.33,80570.0,50.4843,50.5253,50.3528,50.3775,80570.0
2018-09-27 10:55:00,61.33,61.35,61.24,61.28,50055.0,50.3775,50.3939,50.3035,50.3364,50055.0
2018-09-27 11:00:00,61.29,61.4,61.29,61.32,46003.0,50.3446,50.435,50.3446,50.3693,46003.0
2018-09-27 11:05:00,61.33,61.37,61.23,61.29,61302.0,50.3775,50.4103,50.2953,50.3446,61302.0
2018-09-27 11:10:00,61.28,61.29,61.15,61.15,42899.0,50.3364,50.3446,50.2296,50.2296,42899.0
2018-09-27 11:15:00,61.17,61.31,61.16,61.26,58491.0,50.246,50.361,50.2378,50.32,58491.0
2018-09-27 11:20:00,61.27,61.38,61.26,61.38,46426.0,50.3282,50.4185,50.32,50.4185,46426.0
2018-09-27 11:25:00,61.38,61.38,61.27,61.35,49533.0,50.4185,50.4185,50.3282,50.3939,49533.0
2018-09-27 11:30:00,61.36,61.4,61.34,61.35,58524.0,50.4021,50.435,50.3857,50.3939,58524.0
2018-09-27 11:35:00,61.36,61.39,61.27,61.36,48978.0,50.4021,50.4268,50.3282,50.4021,48978.0
2018-09-27 11:40:00,61.36,61.41,61.36,61.4,80646.0,50.4021,50.4432,50.4021,50.435,80646.0
2018-09-27 11:45:00,61.4,61.4,61.32,61.34,61747.0,50.435,50.435,50.3693,50.3857,61747.0
2018-09-27 11:50:00,61.34,61.36,61.28,61.35,41471.0,50.3857,50.4021,50.3364,50.3939,41471.0
2018-09-27 11:55:00,61.36,61.44,61.34,61.43,68376.0,50.4021,50.4678,50.3857,50.4596,68376.0
2018-09-27 12:00:00,61.42,61.47,61.39,61.46,36540.0,50.4514,50.4925,50.4268,50.4843,36540.0
2018-09-27 12:05:00,61.46,61.51,61.44,61.46,51211.0,50.4843,50.5253,50.4678,50.4843,51211.0
2018-09-27 12:10:00,61.46,61.51,61.44,61.51,38491.0,50.4843,50.5253,50.4678,50.5253,38491.0
2018-09-27 12:15:00,61.52,61.6,61.48,61.58,69694.0,50.5335,50.5993,50.5007,50.5828,69694.0
2018-09-27 12:20:00,61.59,61.61,61.52,61.57,38542.0,50.591,50.6075,50.5335,50.5746,38542.0
2018-09-27 12:25:00,61.58,61.58,61.52,61.55,44207.0,50.5828,50.5828,50.5335,50.5582,44207.0
2018-09-27 12:30:00,61.55,61.61,61.54,61.58,52403.0,50.5582,50.6075,50.55,50.5828,52403.0
2018-09-27 12:35:00,61.57,61.69,61.55,61.64,91960.0,50.5746,50.6732,50.5582,50.6321,91960.0
2018-09-27 12:40:00,61.64,61.69,61.62,61.63,54195.0,50.6321,50.6732,50.6157,50.6239,54195.0
2018-09-27 12:45:00,61.64,61.66,61.53,61.58,77694.0,50.6321,50.6485,50.5418,50.5828,77694.0
2018-09-27 12:50:00,61.58,61.6,61.54,61.56,46212.0,50.5828,50.5993,50.55,50.5664,46212.0
2018-09-27 12:55:00,61.56,61.57,61.47,61.47,52173.0,50.5664,50.5746,50.4925,50.4925,52173.0
2018-09-27 13:00:00,61.48,61.51,61.41,61.5,62139.0,50.5007,50.5253,50.4432,50.5171,62139.0
2018-09-27 13:05:00,61.49,61.5,61.45,61.45,28898.0,50.5089,50.5171,50.476,50.476,28898.0
2018-09-27 13:10:00,61.46,61.47,61.41,61.45,35876.0,50.4843,50.4925,50.4432,50.476,35876.0
2018-09-27 13:15:00,61.44,61.46,61.39,61.4,36571.0,50.4678,50.4843,50.4268,50.435,36571.0
2018-09-27 13:20:00,61.4,61.41,61.36,61.4,36866.0,50.435,50.4432,50.4021,50.435,36866.0
2018-09-27 13:25:00,61.4,61.42,61.37,61.42,12716.0,50.435,50.4514,50.4103,50.4514,12716.0
2018-09-27 13:30:00,61.41,61.41,61.37,61.39,32996.0,50.4432,50.4432,50.4103,50.4268,32996.0
2018-09-27 13:35:00,61.38,61.4,61.37,61.39,20014.0,50.4185,50.435,50.4103,50.4268,20014.0
2018-09-27 13:40:00,61.39,61.39,61.33,61.37,21550.0,50.4268,50.4268,50.3775,50.4103,21550.0
2018-09-27 13:45:00,61.37,61.37,61.33,61.35,43707.0,50.4103,50.4103,50.3775,50.3939,43707.0
2018-09-27 13:50:00,61.35,61.35,61.27,61.29,62123.0,50.3939,50.3939,50.3282,50.3446,62123.0
2018-09-27 13:55:00,61.29,61.29,61.22,61.24,29416.0,50.3446,50.3446,50.2871,50.3035,29416.0
2018-09-27 14:00:00,61.25,61.27,61.17,61.22,35843.0,50.3118,50.3282,50.246,50.2871,35843.0
2018-09-27 14:05:00,61.22,61.22,61.12,61.17,80890.0,50.2871,50.2871,50.205,50.246,80890.0
2018-09-27 14:10:00,61.17,61.2,61.12,61.13,35434.0,50.246,50.2707,50.205,50.2132,35434.0
2018-09-27 14:15:00,61.13,61.15,61.09,61.09,28317.0,50.2132,50.2296,50.1803,50.1803,28317.0
2018-09-27 14:20:00,61.1,61.14,61.09,61.12,33410.0,50.1885,50.2214,50.1803,50.205,33410.0
2018-09-27 14:25:00,61.12,61.19,61.1,61.18,45965.0,50.205,50.2625,50.1885,50.2543,45965.0
2018-09-27 14:30:00,61.18,61.22,61.17,61.19,54859.0,50.2543,50.2871,50.246,50.2625,54859.0
2018-09-27 14:35:00,61.18,61.23,61.17,61.18,65852.0,50.2543,50.2953,50.246,50.2543,65852.0
2018-09-27 14:40:00,61.18,61.18,61.07,61.1,64493.0,50.2543,50.2543,50.1639,50.1885,64493.0
2018-09-27 14:45:00,61.1,61.11,61.04,61.05,37708.0,50.1885,50.1968,50.1393,50.1475,37708.0
2018-09-27 14:50:00,61.06,61.09,61.05,61.08,42400.0,50.1557,50.1803,50.1475,50.1721,42400.0
2018-09-27 14:55:00,61.08,61.12,61.03,61.04,46287.0,50.1721,50.205,50.131,50.1393,46287.0
2018-09-27 15:00:00,61.04,61.12,61.04,61.09,41634.0,50.1393,50.205,50.1393,50.1803,41634.0
2018-09-27 15:05:00,61.1,61.15,61.1,61.12,44330.0,50.1885,50.2296,50.1885,50.205,44330.0
2018-09-27 15:10:00,61.11,61.21,61.08,61.2,56522.0,50.1968,50.2789,50.1721,50.2707,56522.0
2018-09-27 15:15:00,61.19,61.24,61.16,61.21,60926.0,50.2625,50.3035,50.2378,50.2789,60926.0
2018-09-27 15:20:00,61.21,61.21,61.13,61.14,48926.0,50.2789,50.2789,50.2132,50.2214,48926.0
2018-09-27 15:25:00,61.14,61.18,61.11,61.18,49964.0,50.2214,50.2543,50.1968,50.2543,49964.0
2018-09-27 15:30:00,61.18,61.18,61.1,61.12,76021.0,50.2543,50.2543,50.1885,50.205,76021.0
2018-09-27 15:35:00,61.12,61.12,61.06,61.1,98631.0,50.205,50.205,50.1557,50.1885,98631.0
2018-09-27 15:40:00,61.09,61.09,61.05,61.05,127357.0,50.1803,50.1803,50.1475,50.1475,127357.0
2018-09-27 15:45:00,61.05,61.15,61.05,61.13,113060.0,50.1475,50.2296,50.1475,50.2132,113060.0
2018-09-27 15:50:00,61.12,61.2,61.11,61.2,142329.0,50.205,50.2707,50.1968,50.2707,142329.0
2018-09-27 15:55:00,61.2,61.21,61.14,61.16,417229.0,50.2707,50.2789,50.2214,50.2378,417229.0
2018-09-28 09:30:00,61.03,61.08,60.89,60.98,131278.0,50.131,50.1721,50.0161,50.09,131278.0
2018-09-28 09:35:00,60.98,61.02,60.91,60.99,113116.0,50.09,50.1228,50.0325,50.0982,113116.0
2018-09-28 09:40:00,60.99,61.09,60.98,61.08,87796.0,50.0982,50.1803,50.09,50.1721,87796.0
2018-09-28 09:45:00,61.09,61.31,61.06,61.07,104786.0,50.1803,50.361,50.1557,50.1639,104786.0
2018-09-28 09:50:00,61.07,61.36,61.06,61.35,92244.0,50.1639,50.4021,50.1557,50.3939,92244.0
2018-09-28 09:55:00,61.35,61.36,61.17,61.18,71244.0,50.3939,50.4021,50.246,50.2543,71244.0
2018-09-28 10:00:00,61.17,61.26,61.12,61.14,70510.0,50.246,50.32,50.205,50.2214,70510.0
2018-09-28 10:05:00,61.14,61.24,61.12,61.21,103420.0,50.2214,50.3035,50.205,50.2789,103420.0
2018-09-28 10:10:00,61.2,61.29,61.16,61.21,71629.0,50.2707,50.3446,50.2378,50.2789,71629.0
2018-09-28 10:15:00,61.21,61.51,61.2,61.45,105273.0,50.2789,50.5253,50.2707,50.476,105273.0
2018-09-28 10:20:00,61.45,61.54,61.36,61.47,83885.0,50.476,50.55,50.4021,50.4925,83885.0
2018-09-28 10:25:00,61.47,61.57,61.42,61.46,109084.0,50.4925,50.5746,50.4514,50.4843,109084.0
2018-09-28 10:30:00,61.46,61.57,61.44,61.56,62799.0,50.4843,50.5746,50.4678,50.5664,62799.0
2018-09-28 10:35:00,61.57,61.6,61.49,61.53,82817.0,50.5746,50.5993,50.5089,50.5418,82817.0
2018-09-28 10:40:00,61.52,61.7,61.52,61.64,75179.0,50.5335,50.6814,50.5335,50.6321,75179.0
2018-09-28 10:45:00,61.65,61.67,61.62,61.66,74704.0,50.6403,50.6568,50.6157,50.6485,74704.0
2018-09-28 10:50:00,61.67,61.71,61.64,61.65,72841.0,50.6568,50.6896,50.6321,50.6403,72841.0
2018-09-28 10:55:00,61.65,61.68,61.58,61.59,48414.0,50.6403,50.665,50.5828,50.591,48414.0
2018-09-28 11:00:00,61.59,61.61,61.45,61.48,92790.0,50.591,50.6075,50.476,50.5007,92790.0
2018-09-28 11:05:00,61.49,61.57,61.47,61.52,38780.0,50.5089,50.5746,50.4925,50.5335,38780.0
2018-09-28 11:10:00,61.51,61.53,61.4,61.5,96141.0,50.5253,50.5418,50.435,50.5171,96141.0
2018-09-28 11:15:00,61.49,61.53,61.48,61.51,34526.0,50.5089,50.5418,50.5007,50.5253,34526.0
2018-09-28 11:20:00,61.51,61.56,61.47,61.54,42455.0,50.5253,50.5664,50.4925,50.55,42455.0
2018-09-28 11:25:00,61.55,61.65,61.54,61.62,70146.0,50.5582,50.6403,50.55,50.6157,70146.0
2018-09-28 11:30:00,61.62,61.67,61.51,61.53,73550.0,50.6157,50.6568,50.5253,50.5418,73550.0
2018-09-28 11:35:00,61.53,61.62,61.5,61.6,69276.0,50.5418,50.6157,50.5171,50.5993,69276.0
2018-09-28 11:40:00,61.59,61.65,61.56,61.65,47588.0,50.591,50.6403,50.5664,50.6403,47588.0
2018-09-28 11:45:00,61.65,61.69,61.61,61.63,69121.0,50.6403,50.6732,50.6075,50.6239,69121.0
2018-09-28 11:50:00,61.62,61.65,61.56,61.6,67318.0,50.6157,50.6403,50.5664,50.5993,67318.0
2018-09-28 11:55:00,61.6,61.62,61.56,61.59,43173.0,50.5993,50.6157,50.5664,50.591,43173.0
2018-09-28 12:00:00,61.6,61.61,61.53,61.53,36939.0,50.5993,50.6075,50.5418,50.5418,36939.0
2018-09-28 12:05:00,61.54,61.54,61.48,61.49,47991.0,50.55,50.55,50.5007,50.5089,47991.0
2018-09-28 12:10:00,61.48,61.57,61.48,61.55,32840.0,50.5007,50.5746,50.5007,50.5582,32840.0
2018-09-28 12:15:00,61.55,61.6,61.53,61.54,45928.0,50.5582,50.5993,50.5418,50.55,45928.0
2018-09-28 12:20:00,61.54,61.57,61.53,61.57,29573.0,50.55,50.5746,50.5418,50.5746,29573.0
2018-09-28 12:25:00,61.57,61.58,61.53,61.55,25348.0,50.5746,50.5828,50.5418,50.5582,25348.0
2018-09-28 12:30:00,61.56,61.58,61.54,61.55,25236.0,50.5664,50.5828,50.55,50.5582,25236.0
2018-09-28 12:35:00,61.55,61.58,61.52,61.57,42609.0,50.5582,50.5828,50.5335,50.5746,42609.0
2018-09-28 12:40:00,61.57,61.59,61.51,61.56,44744.0,50.5746,50.591,50.5253,50.5664,44744.0
2018-09-28 12:45:00,61.57,61.57,61.43,61.45,38993.0,50.5746,50.5746,50.4596,50.476,38993.0
2018-09-28 12:50:00,61.44,61.53,61.43,61.52,32548.0,50.4678,50.5418,50.4596,50.5335,32548.0
2018-09-28 12:55:00,61.52,61.56,61.48,61.5,50915.0,50.5335,50.5664,50.5007,50.5171,50915.0
2018-09-28 13:00:00,61.49,61.49,61.39,61.4,56922.0,50.5089,50.5089,50.4268,50.435,56922.0
2018-09-28 13:05:00,61.4,61.4,61.34,61.35,33185.0,50.435,50.435,50.3857,50.3939,33185.0
2018-09-28 13:10:00,61.35,61.38,61.33,61.36,25670.0,50.3939,50.4185,50.3775,50.4021,25670.0
2018-09-28 13:15:00,61.37,61.41,61.36,61.4,27659.0,50.4103,50.4432,50.4021,50.435,27659.0
2018-09-28 13:20:00,61.4,61.45,61.39,61.43,27722.0,50.435,50.476,50.4268,50.4596,27722.0
2018-09-28 13:25:00,61.43,61.43,61.37,61.37,36623.0,50.4596,50.4596,50.4103,50.4103,36623.0
2018-09-28 13:30:00,61.38,61.39,61.32,61.39,37181.0,50.4185,50.4268,50.3693,50.4268,37181.0
2018-09-28 13:35:00,61.39,61.39,61.35,61.36,40717.0,50.4268,50.4268,50.3939,50.4021,40717.0
2018-09-28 13:40:00,61.37,61.38,61.35,61.36,27844.0,50.4103,50.4185,50.3939,50.4021,27844.0
2018-09-28 13:45:00,61.36,61.4,61.35,61.39,26432.0,50.4021,50.435,50.3939,50.4268,26432.0
2018-09-28 13:50:00,61.39,61.45,61.39,61.42,28818.0,50.4268,50.476,50.4268,50.4514,28818.0
2018-09-28 13:55:00,61.43,61.43,61.29,61.29,273797.0,50.4596,50.4596,50.3446,50.3446,273797.0
2018-09-28 14:00:00,61.29,61.34,61.22,61.22,32907.0,50.3446,50.3857,50.2871,50.2871,32907.0
2018-09-28 14:05:00,61.23,61.28,61.21,61.28,31342.0,50.2953,50.3364,50.2789,50.3364,31342.0
2018-09-28 14:10:00,61.28,61.34,61.26,61.33,82843.0,50.3364,50.3857,50.32,50.3775,82843.0
2018-09-28 14:15:00,61.33,61.33,61.24,61.24,45239.0,50.3775,50.3775,50.3035,50.3035,45239.0
2018-09-28 14:20:00,61.25,61.3,61.23,61.29,33123.0,50.3118,50.3528,50.2953,50.3446,33123.0
2018-09-28 14:25:00,61.29,61.31,61.26,61.28,28412.0,50.3446,50.361,50.32,50.3364,28412.0
2018-09-28 14:30:00,61.28,61.28,61.19,61.2,43045.0,50.3364,50.3364,50.2625,50.2707,43045.0
2018-09-28 14:35:00,61.2,61.21,61.16,61.17,23355.0,50.2707,50.2789,50.2378,50.246,23355.0
2018-09-28 14:40:00,61.17,61.19,61.14,61.14,25555.0,50.246,50.2625,50.2214,50.2214,25555.0
2018-09-28 14:45:00,61.14,61.14,61.06,61.11,54386.0,50.2214,50.2214,50.1557,50.1968,54386.0
2018-09-28 14:50:00,61.1,61.13,61.08,61.12,41766.0,50.1885,50.2132,50.1721,50.205,41766.0
2018-09-28 14:55:00,61.13,61.15,61.09,61.1,43612.0,50.2132,50.2296,50.1803,50.1885,43612.0
2018-09-28 15:00:00,61.09,61.12,61.07,61.07,65629.0,50.1803,50.205,50.1639,50.1639,65629.0
2018-09-28 15:05:00,61.06,61.07,61.04,61.06,59718.0,50.1557,50.1639,50.1393,50.1557,59718.0
2018-09-28 15:10:00,61.07,61.1,61.02,61.02,39323.0,50.1639,50.1885,50.1228,50.1228,39323.0
2018-09-28 15:15:00,61.02,61.12,61.02,61.09,65037.0,50.1228,50.205,50.1228,50.1803,65037.0
2018-09-28 15:20:00,61.09,61.17,61.09,61.15,56935.0,50.1803,50.246,50.1803,50.2296,56935.0
2018-09-28 15:25:00,61.14,61.14,61.06,61.08,70221.0,50.2214,50.2214,50.1557,50.1721,70221.0
2018-09-28 15:30:00,61.08,61.08,60.95,61.04,113098.0,50.1721,50.1721,50.0653,50.1393,113098.0
2018-09-28 15:35:00,61.04,61.05,60.95,60.96,75715.0,50.1393,50.1475,50.0653,50.0736,75715.0
2018-09-28 15:40:00,60.96,61.0,60.88,60.89,104631.0,50.0736,50.1064,50.0078,50.0161,104631.0
2018-09-28 15:45:00,60.89,60.98,60.86,60.93,167469.0,50.0161,50.09,49.9914,50.0489,167469.0
2018-09-28 15:50:00,60.92,60.93,60.87,60.9,139432.0,50.0407,50.0489,49.9996,50.0243,139432.0
2018-09-28 15:55:00,60.9,60.94,60.88,60.92,517387.0,50.0243,50.0571,50.0078,50.0407,517387.0
2018-10-01 09:30:00,61.2,61.34,60.88,61.05,146538.0,50.2707,50.3857,50.0078,50.1475,146538.0
2018-10-01 09:35:00,61.06,61.3,61.04,61.24,80028.0,50.1557,50.3528,50.1393,50.3035,80028.0
2018-10-01 09:40:00,61.26,61.55,61.25,61.46,110176.0,50.32,50.5582,50.3118,50.4843,110176.0
2018-10-01 09:45:00,61.47,61.49,61.33,61.33,50775.0,50.4925,50.5089,50.3775,50.3775,50775.0
2018-10-01 09:50:00,61.33,61.42,61.28,61.4,55531.0,50.3775,50.4514,50.3364,50.435,55531.0
2018-10-01 09:55:00,61.41,61.44,61.31,61.43,58433.0,50.4432,50.4678,50.361,50.4596,58433.0
2018-10-01 10:00:00,61.45,61.5,61.4,61.49,76377.0,50.476,50.5171,50.435,50.5089,76377.0
2018-10-01 10:05:00,61.48,61.58,61.48,61.53,96088.0,50.5007,50.5828,50.5007,50.5418,96088.0
2018-10-01 10:10:00,61.54,61.63,61.51,61.59,79503.0,50.55,50.6239,50.5253,50.591,79503.0
2018-10-01 10:15:00,61.6,61.7,61.55,61.66,102657.0,50.5993,50.6814,50.5582,50.6485,102657.0
2018-10-01 10:20:00,61.67,61.75,61.65,61.7,60796.0,50.6568,50.7225,50.6403,50.6814,60796.0
2018-10-01 10:25:00,61.69,61.76,61.63,61.7,101060.0,50.6732,50.7307,50.6239,50.6814,101060.0
2018-10-01 10:30:00,61.7,61.72,61.58,61.6,107066.0,50.6814,50.6978,50.5828,50.5993,107066.0
2018-10-01 10:35:00,61.59,61.6,61.5,61.54,111047.0,50.591,50.5993,50.5171,50.55,111047.0
2018-10-01 10:40:00,61.54,61.61,61.53,61.57,119641.0,50.55,50.6075,50.5418,50.5746,119641.0
2018-10-01 10:45:00,61.58,61.7,61.57,61.67,89071.0,50.5828,50.6814,50.5746,50.6568,89071.0
2018-10-01 10:50:00,61.66,61.7,61.61,61.68,114976.0,50.6485,50.6814,50.6075,50.665,114976.0
2018-10-01 10:55:00,61.69,61.74,61.65,61.73,99919.0,50.6732,50.7143,50.6403,50.706,99919.0
2018-10-01 11:00:00,61.73,61.86,61.71,61.85,101449.0,50.706,50.8128,50.6896,50.8046,101449.0
2018-10-01 11:05:00,61.86,61.89,61.82,61.83,96441.0,50.8128,50.8375,50.78,50.7882,96441.0
2018-10-01 11:10:00,61.82,61.97,61.81,61.96,100435.0,50.78,50.9032,50.7718,50.895,100435.0
2018-10-01 11:15:00,61.97,61.99,61.93,61.98,44000.0,50.9032,50.9196,50.8703,50.9114,44000.0
2018-10-01 11:20:00,61.99,62.01,61.93,61.98,57876.0,50.9196,50.936,50.8703,50.9114,57876.0
2018-10-01 11:25:00,61.98,62.07,61.96,62.03,64817.0,50.9114,50.9853,50.895,50.9525,64817.0
2018-10-01 11:30:00,62.03,62.03,61.95,61.97,99009.0,50.9525,50.9525,50.8868,50.9032,99009.0
2018-10-01 11:35:00,61.97,61.98,61.88,61.94,151114.0,50.9032,50.9114,50.8293,50.8785,151114.0
2018-10-01 11:40:00,61.94,62.04,61.93,62.0,77599.0,50.8785,50.9607,50.8703,50.9278,77599.0
2018-10-01 11:45:00,62.0,62.22,61.99,62.21,242383.0,50.9278,51.1085,50.9196,51.1003,242383.0
2018-10-01 11:50:00,62.22,62.26,62.19,62.24,92264.0,51.1085,51.1414,51.0839,51.125,92264.0
2018-10-01 11:55:00,62.23,62.27,62.15,62.17,80420.0,51.1167,51.1496,51.051,51.0675,80420.0
2018-10-01 12:00:00,62.18,62.2,62.15,62.18,64836.0,51.0757,51.0921,51.051,51.0757,64836.0
2018-10-01 12:05:00,62.18,62.23,62.17,62.2,101718.0,51.0757,51.1167,51.0675,51.0921,101718.0
2018-10-01 12:10:00,62.2,62.27,62.16,62.26,77772.0,51.0921,51.1496,51.0592,51.1414,77772.0
2018-10-01 12:15:00,62.27,62.34,62.24,62.34,68188.0,51.1496,51.2071,51.125,51.2071,68188.0
2018-10-01 12:20:00,62.34,62.37,62.17,62.29,86715.0,51.2071,51.2317,51.0675,51.166,86715.0
2018-10-01 12:25:00,62.29,62.32,62.24,62.28,46863.0,51.166,51.1907,51.125,51.1578,46863.0
2018-10-01 12:30:00,62.29,62.29,62.19,62.22,48391.0,51.166,51.166,51.0839,51.1085,48391.0
2018-10-01 12:35:00,62.21,62.23,62.12,62.12,56343.0,51.1003,51.1167,51.0264,51.0264,56343.0
2018-10-01 12:40:00,62.12,62.18,62.08,62.16,45864.0,51.0264,51.0757,50.9935,51.0592,45864.0
2018-10-01 12:45:00,62.16,62.17,62.1,62.17,35673.0,51.0592,51.0675,51.01,51.0675,35673.0
2018-10-01 12:50:00,62.17,62.23,62.15,62.16,83452.0,51.0675,51.1167,51.051,51.0592,83452.0
2018-10-01 12:55:00,62.16,62.19,62.06,62.06,42371.0,51.0592,51.0839,50.9771,50.9771,42371.0
2018-10-01 13:00:00,62.06,62.09,61.99,62.08,67805.0,50.9771,51.0018,50.9196,50.9935,67805.0
2018-10-01 13:05:00,62.07,62.12,62.07,62.09,34996.0,50.9853,51.0264,50.9853,51.0018,34996.0
2018-10-01 13:10:00,62.09,62.1,62.03,62.06,31812.0,51.0018,51.01,50.9525,50.9771,31812.0
2018-10-01 13:15:00,62.06,62.08,62.02,62.03,24961.0,50.9771,50.9935,50.9443,50.9525,24961.0
2018-10-01 13:20:00,62.03,62.07,62.0,62.0,31074.0,50.9525,50.9853,50.9278,50.9278,31074.0
2018-10-01 13:25:00,62.0,62.05,61.98,62.04,26507.0,50.9278,50.9689,50.9114,50.9607,26507.0
2018-10-01 13:30:00,62.05,62.08,62.01,62.01,38625.0,50.9689,50.9935,50.936,50.936,38625.0
2018-10-01 13:35:00,62.01,62.01,61.95,61.98,24992.0,50.936,50.936,50.8868,50.9114,24992.0
2018-10-01 13:40:00,61.98,62.01,61.95,61.95,42508.0,50.9114,50.936,50.8868,50.8868,42508.0
2018-10-01 13:45:00,61.96,62.0,61.93,61.99,34284.0,50.895,50.9278,50.8703,50.9196,34284.0
2018-10-01 13:50:00,61.99,61.99,61.84,61.87,41500.0,50.9196,50.9196,50.7964,50.821,41500.0
2018-10-01 13:55:00,61.88,61.88,61.78,61.78,26393.0,50.8293,50.8293,50.7471,50.7471,26393.0
2018-10-01 14:00:00,61.78,61.84,61.77,61.84,37210.0,50.7471,50.7964,50.7389,50.7964,37210.0
2018-10-01 14:05:00,61.84,61.93,61.84,61.87,81727.0,50.7964,50.8703,50.7964,50.821,81727.0
2018-10-01 14:10:00,61.87,61.9,61.8,61.81,62929.0,50.821,50.8457,50.7635,50.7718,62929.0
2018-10-01 14:15:00,61.8,61.83,61.75,61.82,72360.0,50.7635,50.7882,50.7225,50.78,72360.0
2018-10-01 14:20:00,61.82,61.83,61.73,61.73,86858.0,50.78,50.7882,50.706,50.706,86858.0
2018-10-01 14:25:00,61.73,61.79,61.72,61.74,127238.0,50.706,50.7553,50.6978,50.7143,127238.0
2018-10-01 14:30:00,61.75,61.84,61.69,61.82,84458.0,50.7225,50.7964,50.6732,50.78,84458.0
2018-10-01 14:35:00,61.82,61.84,61.78,61.79,40436.0,50.78,50.7964,50.7471,50.7553,40436.0
2018-10-01 14:40:00,61.79,61.96,61.79,61.93,82812.0,50.7553,50.895,50.7553,50.8703,82812.0
2018-10-01 14:45:00,61.93,62.08,61.93,62.04,62987.0,50.8703,50.9935,50.8703,50.9607,62987.0
2018-10-01 14:50:00,62.04,62.1,62.02,62.04,102748.0,50.9607,51.01,50.9443,50.9607,102748.0
2018-10-01 14:55:00,62.04,62.05,61.95,61.98,79317.0,50.9607,50.9689,50.8868,50.9114,79317.0
2018-10-01 15:00:00,61.98,62.04,61.95,62.0,54279.0,50.9114,50.9607,50.8868,50.9278,54279.0
2018-10-01 15:05:00,62.0,62.04,61.97,61.97,49065.0,50.9278,50.9607,50.9032,50.9032,49065.0
2018-10-01 15:10:00,61.97,61.97,61.9,61.96,52238.0,50.9032,50.9032,50.8457,50.895,52238.0
2018-10-01 15:15:00,61.96,61.97,61.88,61.89,64660.0,50.895,50.9032,50.8293,50.8375,64660.0
2018-10-01 15:20:00,61.89,61.89,61.83,61.84,46640.0,50.8375,50.8375,50.7882,50.7964,46640.0
2018-10-01 15:25:00,61.85,61.85,61.72,61.74,64922.0,50.8046,50.8046,50.6978,50.7143,64922.0
2018-10-01 15:30:00,61.73,61.73,61.55,61.57,118676.0,50.706,50.706,50.5582,50.5746,118676.0
2018-10-01 15:35:00,61.57,61.59,61.5,61.55,99501.0,50.5746,50.591,50.5171,50.5582,99501.0
2018-10-01 15:40:00,61.56,61.56,61.46,61.49,111910.0,50.5664,50.5664,50.4843,50.5089,111910.0
2018-10-01 15:45:00,61.49,61.61,61.46,61.57,142926.0,50.5089,50.6075,50.4843,50.5746,142926.0
2018-10-01 15:50:00,61.56,61.62,61.54,61.62,172042.0,50.5664,50.6157,50.55,50.6157,172042.0
2018-10-01 15:55:00,61.61,61.68,61.58,61.59,435974.0,50.6075,50.665,50.5828,50.591,435974.0
2018-10-02 09:30:00,61.3,61.78,61.3,61.68,178100.0,50.3528,50.7471,50.3528,50.665,178100.0
2018-10-02 09:35:00,61.68,62.06,61.68,62.02,127587.0,50.665,50.9771,50.665,50.9443,127587.0
2018-10-02 09:40:00,62.02,62.07,61.9,62.01,131762.0,50.9443,50.9853,50.8457,50.936,131762.0
2018-10-02 09:45:00,62.01,62.05,61.77,61.78,109847.0,50.936,50.9689,50.7389,50.7471,109847.0
2018-10-02 09:50:00,61.79,61.86,61.75,61.75,64807.0,50.7553,50.8128,50.7225,50.7225,64807.0
2018-10-02 09:55:00,61.77,61.78,61.68,61.7,62988.0,50.7389,50.7471,50.665,50.6814,62988.0
2018-10-02 10:00:00,61.69,61.69,61.51,61.53,68589.0,50.6732,50.6732,50.5253,50.5418,68589.0
2018-10-02 10:05:00,61.53,61.54,61.36,61.37,64777.0,50.5418,50.55,50.4021,50.4103,64777.0
2018-10-02 10:10:00,61.36,61.46,61.36,61.42,41243.0,50.4021,50.4843,50.4021,50.4514,41243.0
2018-10-02 10:15:00,61.41,61.43,61.34,61.35,59537.0,50.4432,50.4596,50.3857,50.3939,59537.0
2018-10-02 10:20:00,61.36,61.39,61.16,61.19,51820.0,50.4021,50.4268,50.2378,50.2625,51820.0
2018-10-02 10:25:00,61.19,61.21,61.09,61.16,61124.0,50.2625,50.2789,50.1803,50.2378,61124.0
2018-10-02 10:30:00,61.16,61.2,60.97,61.04,68963.0,50.2378,50.2707,50.0818,50.1393,68963.0
2018-10-02 10:35:00,61.05,61.08,60.9,60.92,62405.0,50.1475,50.1721,50.0243,50.0407,62405.0
2018-10-02 10:40:00,60.92,60.95,60.86,60.91,70210.0,50.0407,50.0653,49.9914,50.0325,70210.0
2018-10-02 10:45:00,60.91,61.17,60.91,61.16,93689.0,50.0325,50.246,50.0325,50.2378,93689.0
2018-10-02 10:50:00,61.16,61.42,61.16,61.37,91503.0,50.2378,50.4514,50.2378,50.4103,91503.0
2018-10-02 10:55:00,61.39,61.43,61.34,61.37,86971.0,50.4268,50.4596,50.3857,50.4103,86971.0
2018-10-02 11:00:00,61.38,61.58,61.38,61.57,85319.0,50.4185,50.5828,50.4185,50.5746,85319.0
2018-10-02 11:05:00,61.58,61.71,61.56,61.65,100759.0,50.5828,50.6896,50.5664,50.6403,100759.0
2018-10-02 11:10:00,61.65,61.67,61.51,61.55,80337.0,50.6403,50.6568,50.5253,50.5582,80337.0
2018-10-02 11:15:00,61.55,61.61,61.5,61.53,57123.0,50.5582,50.6075,50.5171,50.5418,57123.0
2018-10-02 11:20:00,61.54,61.6,61.52,61.54,68309.0,50.55,50.5993,50.5335,50.55,68309.0
2018-10-02 11:25:00,61.55,61.65,61.55,61.6,49037.0,50.5582,50.6403,50.5582,50.5993,49037.0
2018-10-02 11:30:00,61.6,61.66,61.56,61.61,53454.0,50.5993,50.6485,50.5664,50.6075,53454.0
2018-10-02 11:35:00,61.61,61.66,61.58,61.63,66195.0,50.6075,50.6485,50.5828,50.6239,66195.0
2018-10-02 11:40:00,61.64,61.85,61.63,61.85,109699.0,50.6321,50.8046,50.6239,50.8046,109699.0
2018-10-02 11:45:00,61.84,62.0,61.84,61.88,150726.0,50.7964,50.9278,50.7964,50.8293,150726.0
2018-10-02 11:50:00,61.89,62.02,61.89,62.02,76167.0,50.8375,50.9443,50.8375,50.9443,76167.0
2018-10-02 11:55:00,62.02,62.1,61.96,61.96,108177.0,50.9443,51.01,50.895,50.895,108177.0
2018-10-02 12:00:00,61.97,62.03,61.95,62.01,82957.0,50.9032,50.9525,50.8868,50.936,82957.0
2018-10-02 12:05:00,62.0,62.04,61.96,61.99,41612.0,50.9278,50.9607,50.895,50.9196,41612.0
2018-10-02 12:10:00,62.0,62.01,61.88,61.9,39702.0,50.9278,50.936,50.8293,50.8457,39702.0
2018-10-02 12:15:00,61.89,61.98,61.89,61.94,41692.0,50.8375,50.9114,50.8375,50.8785,41692.0
2018-10-02 12:20:00,61.95,61.98,61.91,61.91,34220.0,50.8868,50.9114,50.8539,50.8539,34220.0
2018-10-02 12:25:00,61.92,61.96,61.9,61.95,26436.0,50.8621,50.895,50.8457,50.8868,26436.0
2018-10-02 12:30:00,61.96,62.01,61.94,61.95,32805.0,50.895,50.936,50.8785,50.8868,32805.0
2018-10-02 12:35:00,61.95,62.01,61.93,61.99,27204.0,50.8868,50.936,50.8703,50.9196,27204.0
2018-10-02 12:40:00,61.99,62.02,61.94,62.0,37463.0,50.9196,50.9443,50.8785,50.9278,37463.0
2018-10-02 12:45:00,61.98,61.99,61.89,61.95,28003.0,50.9114,50.9196,50.8375,50.8868,28003.0
2018-10-02 12:50:00,61.95,61.95,61.91,61.94,30900.0,50.8868,50.8868,50.8539,50.8785,30900.0
2018-10-02 12:55:00,61.94,61.99,61.93,61.99,31272.0,50.8785,50.9196,50.8703,50.9196,31272.0
2018-10-02 13:00:00,62.0,62.0,61.89,61.9,31983.0,50.9278,50.9278,50.8375,50.8457,31983.0
2018-10-02 13:05:00,61.9,61.97,61.9,61.96,19476.0,50.8457,50.9032,50.8457,50.895,19476.0
2018-10-02 13:10:00,61.96,61.99,61.95,61.98,25657.0,50.895,50.9196,50.8868,50.9114,25657.0
2018-10-02 13:15:00,61.97,61.98,61.89,61.93,37923.0,50.9032,50.9114,50.8375,50.8703,37923.0
2018-10-02 13:20:00,61.93,61.95,61.89,61.9,24917.0,50.8703,50.8868,50.8375,50.8457,24917.0
2018-10-02 13:25:00,61.9,61.91,61.86,61.89,21526.0,50.8457,50.8539,50.8128,50.8375,21526.0
2018-10-02 13:30:00,61.88,61.92,61.84,61.85,39638.0,50.8293,50.8621,50.7964,50.8046,39638.0
2018-10-02 13:35:00,61.86,61.93,61.85,61.91,49124.0,50.8128,50.8703,50.8046,50.8539,49124.0
2018-10-02 13:40:00,61.91,61.92,61.89,61.9,26936.0,50.8539,50.8621,50.8375,50.8457,26936.0
2018-10-02 13:45:00,61.91,61.91,61.85,61.86,28316.0,50.8539,50.8539,50.8046,50.8128,28316.0
2018-10-02 13:50:00,61.86,61.88,61.82,61.87,25766.0,50.8128,50.8293,50.78,50.821,25766.0
2018-10-02 13:55:00,61.87,61.9,61.85,61.85,23118.0,50.821,50.8457,50.8046,50.8046,23118.0
2018-10-02 14:00:00,61.86,61.87,61.82,61.84,24677.0,50.8128,50.821,50.78,50.7964,24677.0
2018-10-02 14:05:00,61.84,61.9,61.83,61.85,41394.0,50.7964,50.8457,50.7882,50.8046,41394.0
2018-10-02 14:10:00,61.85,61.87,61.82,61.85,41623.0,50.8046,50.821,50.78,50.8046,41623.0
2018-10-02 14:15:00,61.85,61.97,61.84,61.95,40891.0,50.8046,50.9032,50.7964,50.8868,40891.0
2018-10-02 14:20:00,61.95,61.95,61.91,61.95,34937.0,50.8868,50.8868,50.8539,50.8868,34937.0
2018-10-02 14:25:00,61.95,61.96,61.92,61.94,70439.0,50.8868,50.895,50.8621,50.8785,70439.0
2018-10-02 14:30:00,61.94,61.96,61.91,61.93,42461.0,50.8785,50.895,50.8539,50.8703,42461.0
2018-10-02 14:35:00,61.93,61.94,61.88,61.9,34985.0,50.8703,50.8785,50.8293,50.8457,34985.0
2018-10-02 14:40:00,61.9,61.93,61.87,61.88,41591.0,50.8457,50.8703,50.821,50.8293,41591.0
2018-10-02 14:45:00,61.88,61.88,61.82,61.86,37619.0,50.8293,50.8293,50.78,50.8128,37619.0
2018-10-02 14:50:00,61.86,61.86,61.79,61.81,35449.0,50.8128,50.8128,50.7553,50.7718,35449.0
2018-10-02 14:55:00,61.8,61.8,61.75,61.8,43544.0,50.7635,50.7635,50.7225,50.7635,43544.0
2018-10-02 15:00:00,61.79,61.82,61.74,61.79,42039.0,50.7553,50.78,50.7143,50.7553,42039.0
2018-10-02 15:05:00,61.79,61.82,61.76,61.82,38653.0,50.7553,50.78,50.7307,50.78,38653.0
2018-10-02 15:10:00,61.82,61.83,61.78,61.78,49550.0,50.78,50.7882,50.7471,50.7471,49550.0
2018-10-02 15:15:00,61.78,61.83,61.74,61.78,37860.0,50.7471,50.7882,50.7143,50.7471,37860.0
2018-10-02 15:20:00,61.79,61.91,61.79,61.91,39888.0,50.7553,50.8539,50.7553,50.8539,39888.0
2018-10-02 15:25:00,61.91,61.95,61.89,61.91,62693.0,50.8539,50.8868,50.8375,50.8539,62693.0
2018-10-02 15:30:00,61.92,61.99,61.92,61.93,57548.0,50.8621,50.9196,50.8621,50.8703,57548.0
2018-10-02 15:35:00,61.93,61.94,61.83,61.87,47374.0,50.8703,50.8785,50.7882,50.821,47374.0
2018-10-02 15:40:00,61.87,61.94,61.87,61.9,52867.0,50.821,50.8785,50.821,50.8457,52867.0
2018-10-02 15:45:00,61.9,61.96,61.9,61.93,78925.0,50.8457,50.895,50.8457,50.8703,78925.0
2018-10-02 15:50:00,61.93,61.93,61.85,61.87,95311.0,50.8703,50.8703,50.8046,50.821,95311.0
2018-10-02 15:55:00,61.86,61.9,61.85,61.89,248764.0,50.8128,50.8457,50.8046,50.8375,248764.0
2018-10-03 09:30:00,62.15,62.16,61.97,62.09,154372.0,51.051,51.0592,50.9032,51.0018,154372.0
2018-10-03 09:35:00,62.08,62.15,61.98,62.04,41886.0,50.9935,51.051,50.9114,50.9607,41886.0
2018-10-03 09:40:00,62.03,62.07,61.74,61.74,86415.0,50.9525,50.9853,50.7143,50.7143,86415.0
2018-10-03 09:45:00,61.75,61.78,61.59,61.76,93158.0,50.7225,50.7471,50.591,50.7307,93158.0
2018-10-03 09:50:00,61.75,61.83,61.7,61.76,55896.0,50.7225,50.7882,50.6814,50.7307,55896.0
2018-10-03 09:55:00,61.76,61.91,61.74,61.88,83960.0,50.7307,50.8539,50.7143,50.8293,83960.0
2018-10-03 10:00:00,61.88,61.95,61.73,61.8,91231.0,50.8293,50.8868,50.706,50.7635,91231.0
2018-10-03 10:05:00,61.8,61.92,61.76,61.91,38257.0,50.7635,50.8621,50.7307,50.8539,38257.0
2018-10-03 10:10:00,61.91,62.05,61.89,62.04,49186.0,50.8539,50.9689,50.8375,50.9607,49186.0
2018-10-03 10:15:00,62.04,62.2,62.04,62.2,74770.0,50.9607,51.0921,50.9607,51.0921,74770.0
2018-10-03 10:20:00,62.19,62.3,62.14,62.17,101802.0,51.0839,51.1742,51.0428,51.0675,101802.0
2018-10-03 10:25:00,62.18,62.21,62.1,62.15,56123.0,51.0757,51.1003,51.01,51.051,56123.0
2018-10-03 10:30:00,62.14,62.15,61.79,61.9,222812.0,51.0428,51.051,50.7553,50.8457,222812.0
2018-10-03 10:35:00,61.9,62.21,61.87,62.18,167543.0,50.8457,51.1003,50.821,51.0757,167543.0
2018-10-03 10:40:00,62.18,62.42,62.14,62.42,146678.0,51.0757,51.2728,51.0428,51.2728,146678.0
2018-10-03 10:45:00,62.42,62.5,62.33,62.33,121524.0,51.2728,51.3385,51.1989,51.1989,121524.0
2018-10-03 10:50:00,62.34,62.54,62.29,62.45,136788.0,51.2071,51.3714,51.166,51.2975,136788.0
2018-10-03 10:55:00,62.45,62.59,62.44,62.53,231960.0,51.2975,51.4125,51.2892,51.3632,231960.0
2018-10-03 11:00:00,62.54,62.64,62.51,62.55,168107.0,51.3714,51.4535,51.3467,51.3796,168107.0
2018-10-03 11:05:00,62.54,62.76,62.54,62.75,160423.0,51.3714,51.5521,51.3714,51.5439,160423.0
2018-10-03 11:10:00,62.76,62.85,62.68,62.71,193127.0,51.5521,51.626,51.4864,51.511,193127.0
2018-10-03 11:15:00,62.72,62.73,62.66,62.7,123339.0,51.5192,51.5275,51.47,51.5028,123339.0
2018-10-03 11:20:00,62.7,62.7,62.43,62.49,129587.0,51.5028,51.5028,51.281,51.3303,129587.0
2018-10-03 11:25:00,62.49,62.49,62.32,62.37,79772.0,51.3303,51.3303,51.1907,51.2317,79772.0
2018-10-03 11:30:00,62.37,62.38,62.22,62.29,97876.0,51.2317,51.24,51.1085,51.166,97876.0
2018-10-03 11:35:00,62.28,62.4,62.21,62.38,84041.0,51.1578,51.2564,51.1003,51.24,84041.0
2018-10-03 11:40:00,62.38,62.39,62.3,62.32,40145.0,51.24,51.2482,51.1742,51.1907,40145.0
2018-10-03 11:45:00,62.32,62.46,62.31,62.44,41748.0,51.1907,51.3057,51.1825,51.2892,41748.0
2018-10-03 11:50:00,62.44,62.48,62.4,62.45,35241.0,51.2892,51.3221,51.2564,51.2975,35241.0
2018-10-03 11:55:00,62.45,62.51,62.43,62.51,58935.0,51.2975,51.3467,51.281,51.3467,58935.0
2018-10-03 12:00:00,62.51,62.52,62.44,62.47,22066.0,51.3467,51.355,51.2892,51.3139,22066.0
2018-10-03 12:05:00,62.47,62.48,62.4,62.41,27354.0,51.3139,51.3221,51.2564,51.2646,27354.0
2018-10-03 12:10:00,62.4,62.49,62.4,62.49,29465.0,51.2564,51.3303,51.2564,51.3303,29465.0
2018-10-03 12:15:00,62.49,62.58,62.49,62.54,43407.0,51.3303,51.4042,51.3303,51.3714,43407.0
2018-10-03 12:20:00,62.54,62.55,62.49,62.5,35517.0,51.3714,51.3796,51.3303,51.3385,35517.0
2018-10-03 12:25:00,62.5,62.63,62.49,62.63,54471.0,51.3385,51.4453,51.3303,51.4453,54471.0
2018-10-03 12:30:00,62.63,62.67,62.56,62.64,69470.0,51.4453,51.4782,51.3878,51.4535,69470.0
2018-10-03 12:35:00,62.63,62.67,62.6,62.65,51557.0,51.4453,51.4782,51.4207,51.4617,51557.0
2018-10-03 12:40:00,62.66,62.69,62.61,62.62,45852.0,51.47,51.4946,51.4289,51.4371,45852.0
2018-10-03 12:45:00,62.62,62.65,62.59,62.59,28013.0,51.4371,51.4617,51.4125,51.4125,28013.0
2018-10-03 12:50:00,62.6,62.64,62.58,62.61,27222.0,51.4207,51.4535,51.4042,51.4289,27222.0
2018-10-03 12:55:00,62.62,62.65,62.59,62.63,81276.0,51.4371,51.4617,51.4125,51.4453,81276.0
2018-10-03 13:00:00,62.63,62.71,62.6,62.67,97354.0,51.4453,51.511,51.4207,51.4782,97354.0
2018-10-03 13:05:00,62.68,62.7,62.66,62.69,91759.0,51.4864,51.5028,51.47,51.4946,91759.0
2018-10-03 13:10:00,62.69,62.7,62.64,62.65,30833.0,51.4946,51.5028,51.4535,51.4617,30833.0
2018-10-03 13:15:00,62.65,62.65,62.55,62.58,31044.0,51.4617,51.4617,51.3796,51.4042,31044.0
2018-10-03 13:20:00,62.58,62.59,62.55,62.55,19775.0,51.4042,51.4125,51.3796,51.3796,19775.0
2018-10-03 13:25:00,62.55,62.68,62.53,62.68,44147.0,51.3796,51.4864,51.3632,51.4864,44147.0
2018-10-03 13:30:00,62.69,62.82,62.68,62.82,151521.0,51.4946,51.6014,51.4864,51.6014,151521.0
2018-10-03 13:35:00,62.81,62.83,62.76,62.78,69388.0,51.5932,51.6096,51.5521,51.5685,69388.0
2018-10-03 13:40:00,62.79,62.79,62.71,62.75,51399.0,51.5767,51.5767,51.511,51.5439,51399.0
2018-10-03 13:45:00,62.76,62.82,62.73,62.8,50932.0,51.5521,51.6014,51.5275,51.585,50932.0
2018-10-03 13:50:00,62.8,62.83,62.79,62.81,92579.0,51.585,51.6096,51.5767,51.5932,92579.0
2018-10-03 13:55:00,62.81,62.86,62.77,62.86,76256.0,51.5932,51.6342,51.5603,51.6342,76256.0
2018-10-03 14:00:00,62.86,62.91,62.78,62.81,75934.0,51.6342,51.6753,51.5685,51.5932,75934.0
2018-10-03 14:05:00,62.82,62.86,62.81,62.85,36820.0,51.6014,51.6342,51.5932,51.626,36820.0
2018-10-03 14:10:00,62.85,62.85,62.73,62.76,40625.0,51.626,51.626,51.5275,51.5521,40625.0
2018-10-03 14:15:00,62.77,62.77,62.66,62.72,44773.0,51.5603,51.5603,51.47,51.5192,44773.0
2018-10-03 14:20:00,62.72,62.8,62.69,62.77,34863.0,51.5192,51.585,51.4946,51.5603,34863.0
2018-10-03 14:25:00,62.77,62.81,62.7,62.79,41731.0,51.5603,51.5932,51.5028,51.5767,41731.0
2018-10-03 14:30:00,62.79,62.81,62.68,62.69,52767.0,51.5767,51.5932,51.4864,51.4946,52767.0
2018-10-03 14:35:00,62.69,62.69,62.6,62.66,46026.0,51.4946,51.4946,51.4207,51.47,46026.0
2018-10-03 14:40:00,62.66,62.66,62.59,62.63,36593.0,51.47,51.47,51.4125,51.4453,36593.0
2018-10-03 14:45:00,62.63,62.68,62.58,62.59,35089.0,51.4453,51.4864,51.4042,51.4125,35089.0
2018-10-03 14:50:00,62.59,62.63,62.46,62.47,49067.0,51.4125,51.4453,51.3057,51.3139,49067.0
2018-10-03 14:55:00,62.47,62.63,62.46,62.61,47085.0,51.3139,51.4453,51.3057,51.4289,47085.0
2018-10-03 15:00:00,62.61,62.66,62.53,62.58,38746.0,51.4289,51.47,51.3632,51.4042,38746.0
2018-10-03 15:05:00,62.57,62.59,62.54,62.54,47297.0,51.396,51.4125,51.3714,51.3714,47297.0
2018-10-03 15:10:00,62.55,62.57,62.51,62.55,71214.0,51.3796,51.396,51.3467,51.3796,71214.0
2018-10-03 15:15:00,62.55,62.6,62.51,62.53,59353.0,51.3796,51.4207,51.3467,51.3632,59353.0
2018-10-03 15:20:00,62.53,62.53,62.47,62.52,43395.0,51.3632,51.3632,51.3139,51.355,43395.0
2018-10-03 15:25:00,62.51,62.54,62.46,62.53,46023.0,51.3467,51.3714,51.3057,51.3632,46023.0
2018-10-03 15:30:00,62.54,62.6,62.5,62.58,56893.0,51.3714,51.4207,51.3385,51.4042,56893.0
2018-10-03 15:35:00,62.58,62.63,62.56,62.59,68321.0,51.4042,51.4453,51.3878,51.4125,68321.0
2018-10-03 15:40:00,62.58,62.65,62.58,62.63,82342.0,51.4042,51.4617,51.4042,51.4453,82342.0
2018-10-03 15:45:00,62.62,62.7,62.62,62.68,106770.0,51.4371,51.5028,51.4371,51.4864,106770.0
2018-10-03 15:50:00,62.68,62.7,62.65,62.68,139319.0,51.4864,51.5028,51.4617,51.4864,139319.0
2018-10-03 15:55:00,62.68,62.69,62.61,62.63,385607.0,51.4864,51.4946,51.4289,51.4453,385607.0
2018-10-04 09:30:00,62.69,63.09,62.5,62.85,189333.0,51.4946,51.8232,51.3385,51.626,189333.0
2018-10-04 09:35:00,62.85,63.19,62.72,63.13,143668.0,51.626,51.9053,51.5192,51.856,143668.0
2018-10-04 09:40:00,63.12,63.17,62.89,62.94,126083.0,51.8478,51.8889,51.6589,51.7,126083.0
2018-10-04 09:45:00,62.93,63.15,62.89,63.14,114013.0,51.6917,51.8725,51.6589,51.8642,114013.0
2018-10-04 09:50:00,63.15,63.25,63.13,63.21,96040.0,51.8725,51.9546,51.856,51.9217,96040.0
2018-10-04 09:55:00,63.21,63.22,63.13,63.18,71375.0,51.9217,51.93,51.856,51.8971,71375.0
2018-10-04 10:00:00,63.16,63.17,63.03,63.05,90623.0,51.8807,51.8889,51.7739,51.7903,90623.0
2018-10-04 10:05:00,63.03,63.07,62.93,62.98,86451.0,51.7739,51.8067,51.6917,51.7328,86451.0
2018-10-04 10:10:00,62.97,62.97,62.88,62.91,39942.0,51.7246,51.7246,51.6507,51.6753,39942.0
2018-10-04 10:15:00,62.92,63.07,62.88,63.05,269101.0,51.6835,51.8067,51.6507,51.7903,269101.0
2018-10-04 10:20:00,63.04,63.11,62.98,62.99,71121.0,51.7821,51.8396,51.7328,51.741,71121.0
2018-10-04 10:25:00,63.0,63.25,62.96,63.23,87038.0,51.7492,51.9546,51.7164,51.9382,87038.0
2018-10-04 10:30:00,63.22,63.24,63.16,63.19,61601.0,51.93,51.9464,51.8807,51.9053,61601.0
2018-10-04 10:35:00,63.19,63.25,63.12,63.16,65264.0,51.9053,51.9546,51.8478,51.8807,65264.0
2018-10-04 10:40:00,63.16,63.17,63.09,63.12,78817.0,51.8807,51.8889,51.8232,51.8478,78817.0
2018-10-04 10:45:00,63.12,63.29,63.12,63.28,90245.0,51.8478,51.9875,51.8478,51.9792,90245.0
2018-10-04 10:50:00,63.29,63.29,62.93,62.93,114988.0,51.9875,51.9875,51.6917,51.6917,114988.0
2018-10-04 10:55:00,62.93,62.98,62.9,62.97,40206.0,51.6917,51.7328,51.6671,51.7246,40206.0
2018-10-04 11:00:00,62.97,63.06,62.94,63.06,80449.0,51.7246,51.7985,51.7,51.7985,80449.0
2018-10-04 11:05:00,63.06,63.16,63.04,63.07,79614.0,51.7985,51.8807,51.7821,51.8067,79614.0
2018-10-04 11:10:00,63.08,63.17,63.03,63.05,83031.0,51.815,51.8889,51.7739,51.7903,83031.0
2018-10-04 11:15:00,63.05,63.18,63.04,63.12,88956.0,51.7903,51.8971,51.7821,51.8478,88956.0
2018-10-04 11:20:00,63.12,63.18,63.06,63.12,41531.0,51.8478,51.8971,51.7985,51.8478,41531.0
2018-10-04 11:25:00,63.12,63.12,63.01,63.01,56470.0,51.8478,51.8478,51.7575,51.7575,56470.0
2018-10-04 11:30:00,63.01,63.09,62.99,63.09,35918.0,51.7575,51.8232,51.741,51.8232,35918.0
2018-10-04 11:35:00,63.08,63.12,62.78,62.8,51918.0,51.815,51.8478,51.5685,51.585,51918.0
2018-10-04 11:40:00,62.79,62.8,62.69,62.73,62154.0,51.5767,51.585,51.4946,51.5275,62154.0
2018-10-04 11:45:00,62.72,62.73,62.62,62.65,61672.0,51.5192,51.5275,51.4371,51.4617,61672.0
2018-10-04 11:50:00,62.65,62.69,62.63,62.69,36967.0,51.4617,51.4946,51.4453,51.4946,36967.0
2018-10-04 11:55:00,62.69,62.7,62.61,62.63,45208.0,51.4946,51.5028,51.4289,51.4453,45208.0
2018-10-04 12:00:00,62.63,62.64,62.47,62.5,71486.0,51.4453,51.4535,51.3139,51.3385,71486.0
2018-10-04 12:05:00,62.49,62.52,62.41,62.5,62329.0,51.3303,51.355,51.2646,51.3385,62329.0
2018-10-04 12:10:00,62.5,62.57,62.46,62.53,59711.0,51.3385,51.396,51.3057,51.3632,59711.0
2018-10-04 12:15:00,62.52,62.55,62.4,62.43,125003.0,51.355,51.3796,51.2564,51.281,125003.0
2018-10-04 12:20:00,62.43,62.46,62.37,62.4,45866.0,51.281,51.3057,51.2317,51.2564,45866.0
2018-10-04 12:25:00,62.4,62.43,62.3,62.43,50335.0,51.2564,51.281,51.1742,51.281,50335.0
2018-10-04 12:30:00,62.43,62.56,62.41,62.55,77973.0,51.281,51.3878,51.2646,51.3796,77973.0
2018-10-04 12:35:00,62.55,62.6,62.46,62.55,75618.0,51.3796,51.4207,51.3057,51.3796,75618.0
2018-10-04 12:40:00,62.55,62.66,62.53,62.62,59818.0,51.3796,51.47,51.3632,51.4371,59818.0
2018-10-04 12:45:00,62.62,62.71,62.61,62.69,57702.0,51.4371,51.511,51.4289,51.4946,57702.0
2018-10-04 12:50:00,62.68,62.74,62.68,62.71,42686.0,51.4864,51.5357,51.4864,51.511,42686.0
2018-10-04 12:55:00,62.71,62.71,62.63,62.66,56333.0,51.511,51.511,51.4453,51.47,56333.0
2018-10-04 13:00:00,62.66,62.67,62.58,62.67,57336.0,51.47,51.4782,51.4042,51.4782,57336.0
2018-10-04 13:05:00,62.66,62.69,62.63,62.67,37744.0,51.47,51.4946,51.4453,51.4782,37744.0
2018-10-04 13:10:00,62.67,62.69,62.56,62.57,43320.0,51.4782,51.4946,51.3878,51.396,43320.0
2018-10-04 13:15:00,62.58,62.61,62.52,62.55,39960.0,51.4042,51.4289,51.355,51.3796,39960.0
2018-10-04 13:20:00,62.55,62.62,62.53,62.61,30531.0,51.3796,51.4371,51.3632,51.4289,30531.0
2018-10-04 13:25:00,62.61,62.72,62.6,62.71,47979.0,51.4289,51.5192,51.4207,51.511,47979.0
2018-10-04 13:30:00,62.71,62.74,62.47,62.5,109917.0,51.511,51.5357,51.3139,51.3385,109917.0
2018-10-04 13:35:00,62.51,62.54,62.4,62.43,50923.0,51.3467,51.3714,51.2564,51.281,50923.0
2018-10-04 13:40:00,62.44,62.62,62.43,62.62,42328.0,51.2892,51.4371,51.281,51.4371,42328.0
2018-10-04 13:45:00,62.63,62.64,62.51,62.6,52222.0,51.4453,51.4535,51.3467,51.4207,52222.0
2018-10-04 13:50:00,62.59,62.64,62.56,62.62,46254.0,51.4125,51.4535,51.3878,51.4371,46254.0
2018-10-04 13:55:00,62.62,62.65,62.58,62.65,49654.0,51.4371,51.4617,51.4042,51.4617,49654.0
2018-10-04 14:00:00,62.65,62.65,62.48,62.54,42650.0,51.4617,51.4617,51.3221,51.3714,42650.0
2018-10-04 14:05:00,62.54,62.55,62.43,62.43,35822.0,51.3714,51.3796,51.281,51.281,35822.0
2018-10-04 14:10:00,62.43,62.49,62.42,62.49,31569.0,51.281,51.3303,51.2728,51.3303,31569.0
2018-10-04 14:15:00,62.48,62.51,62.44,62.47,44431.0,51.3221,51.3467,51.2892,51.3139,44431.0
2018-10-04 14:20:00,62.47,62.51,62.43,62.44,65711.0,51.3139,51.3467,51.281,51.2892,65711.0
2018-10-04 14:25:00,62.44,62.56,62.4,62.52,85430.0,51.2892,51.3878,51.2564,51.355,85430.0
2018-10-04 14:30:00,62.53,62.57,62.51,62.57,94024.0,51.3632,51.396,51.3467,51.396,94024.0
2018-10-04 14:35:00,62.58,62.71,62.56,62.69,57545.0,51.4042,51.511,51.3878,51.4946,57545.0
2018-10-04 14:40:00,62.69,62.69,62.58,62.63,41207.0,51.4946,51.4946,51.4042,51.4453,41207.0
2018-10-04 14:45:00,62.63,62.72,62.61,62.65,48095.0,51.4453,51.5192,51.4289,51.4617,48095.0
2018-10-04 14:50:00,62.66,62.79,62.65,62.79,65610.0,51.47,51.5767,51.4617,51.5767,65610.0
2018-10-04 14:55:00,62.78,62.82,62.72,62.78,42815.0,51.5685,51.6014,51.5192,51.5685,42815.0
2018-10-04 15:00:00,62.77,62.82,62.74,62.82,65253.0,51.5603,51.6014,51.5357,51.6014,65253.0
2018-10-04 15:05:00,62.82,62.88,62.81,62.84,59490.0,51.6014,51.6507,51.5932,51.6178,59490.0
2018-10-04 15:10:00,62.84,62.92,62.84,62.86,63322.0,51.6178,51.6835,51.6178,51.6342,63322.0
2018-10-04 15:15:00,62.87,63.0,62.87,62.97,71459.0,51.6425,51.7492,51.6425,51.7246,71459.0
2018-10-04 15:20:00,62.97,62.97,62.79,62.81,75883.0,51.7246,51.7246,51.5767,51.5932,75883.0
2018-10-04 15:25:00,62.81,62.86,62.73,62.74,79833.0,51.5932,51.6342,51.5275,51.5357,79833.0
2018-10-04 15:30:00,62.74,62.8,62.71,62.76,94636.0,51.5357,51.585,51.511,51.5521,94636.0
2018-10-04 15:35:00,62.75,62.81,62.73,62.81,70516.0,51.5439,51.5932,51.5275,51.5932,70516.0
2018-10-04 15:40:00,62.8,62.83,62.76,62.79,93959.0,51.585,51.6096,51.5521,51.5767,93959.0
2018-10-04 15:45:00,62.78,62.91,62.78,62.86,126241.0,51.5685,51.6753,51.5685,51.6342,126241.0
2018-10-04 15:50:00,62.86,62.91,62.85,62.89,140174.0,51.6342,51.6753,51.626,51.6589,140174.0
2018-10-04 15:55:00,62.88,62.9,62.83,62.84,260060.0,51.6507,51.6671,51.6096,51.6178,260060.0
2018-10-05 09:30:00,62.75,63.24,62.62,63.23,198803.0,51.5439,51.9464,51.4371,51.9382,198803.0
2018-10-05 09:35:00,63.22,63.36,63.0,63.05,140324.0,51.93,52.0449,51.7492,51.7903,140324.0
2018-10-05 09:40:00,63.06,63.06,62.64,62.68,81674.0,51.7985,51.7985,51.4535,51.4864,81674.0
2018-10-05 09:45:00,62.7,62.79,62.6,62.69,128343.0,51.5028,51.5767,51.4207,51.4946,128343.0
2018-10-05 09:50:00,62.69,62.8,62.58,62.7,147276.0,51.4946,51.585,51.4042,51.5028,147276.0
2018-10-05 09:55:00,62.69,62.83,62.53,62.8,89084.0,51.4946,51.6096,51.3632,51.585,89084.0
2018-10-05 10:00:00,62.79,63.0,62.79,62.99,88980.0,51.5767,51.7492,51.5767,51.741,88980.0
2018-10-05 10:05:00,62.98,63.04,62.93,62.98,165423.0,51.7328,51.7821,51.6917,51.7328,165423.0
2018-10-05 10:10:00,62.98,62.98,62.85,62.94,69303.0,51.7328,51.7328,51.626,51.7,69303.0
2018-10-05 10:15:00,62.94,62.96,62.86,62.89,63595.0,51.7,51.7164,51.6342,51.6589,63595.0
2018-10-05 10:20:00,62.89,63.0,62.88,62.94,74417.0,51.6589,51.7492,51.6507,51.7,74417.0
2018-10-05 10:25:00,62.95,62.99,62.93,62.95,64229.0,51.7082,51.741,51.6917,51.7082,64229.0
2018-10-05 10:30:00,62.95,62.95,62.87,62.94,80907.0,51.7082,51.7082,51.6425,51.7,80907.0
2018-10-05 10:35:00,62.94,62.97,62.81,62.9,61528.0,51.7,51.7246,51.5932,51.6671,61528.0
2018-10-05 10:40:00,62.89,62.89,62.73,62.75,76629.0,51.6589,51.6589,51.5275,51.5439,76629.0
2018-10-05 10:45:00,62.75,62.79,62.64,62.65,65204.0,51.5439,51.5767,51.4535,51.4617,65204.0
2018-10-05 10:50:00,62.65,62.86,62.65,62.86,79329.0,51.4617,51.6342,51.4617,51.6342,79329.0
2018-10-05 10:55:00,62.86,62.91,62.82,62.88,76452.0,51.6342,51.6753,51.6014,51.6507,76452.0
2018-10-05 11:00:00,62.87,62.89,62.78,62.84,70906.0,51.6425,51.6589,51.5685,51.6178,70906.0
2018-10-05 11:05:00,62.84,62.91,62.83,62.84,78674.0,51.6178,51.6753,51.6096,51.6178,78674.0
2018-10-05 11:10:00,62.84,63.0,62.83,62.98,111534.0,51.6178,51.7492,51.6096,51.7328,111534.0
2018-10-05 11:15:00,62.97,63.13,62.95,63.04,86203.0,51.7246,51.856,51.7082,51.7821,86203.0
2018-10-05 11:20:00,63.03,63.12,62.93,63.12,73537.0,51.7739,51.8478,51.6917,51.8478,73537.0
2018-10-05 11:25:00,63.12,63.14,63.03,63.12,134617.0,51.8478,51.8642,51.7739,51.8478,134617.0
2018-10-05 11:30:00,63.11,63.11,62.99,62.99,77357.0,51.8396,51.8396,51.741,51.741,77357.0
2018-10-05 11:35:00,62.99,63.05,62.96,63.02,51929.0,51.741,51.7903,51.7164,51.7657,51929.0
2018-10-05 11:40:00,63.02,63.03,62.85,62.89,70002.0,51.7657,51.7739,51.626,51.6589,70002.0
2018-10-05 11:45:00,62.89,62.9,62.78,62.82,80878.0,51.6589,51.6671,51.5685,51.6014,80878.0
2018-10-05 11:50:00,62.8,62.85,62.73,62.73,62576.0,51.585,51.626,51.5275,51.5275,62576.0
2018-10-05 11:55:00,62.73,62.77,62.52,62.53,80461.0,51.5275,51.5603,51.355,51.3632,80461.0
2018-10-05 12:00:00,62.52,62.61,62.51,62.55,65150.0,51.355,51.4289,51.3467,51.3796,65150.0
2018-10-05 12:05:00,62.54,62.57,62.47,62.56,72001.0,51.3714,51.396,51.3139,51.3878,72001.0
2018-10-05 12:10:00,62.56,62.58,62.5,62.57,55555.0,51.3878,51.4042,51.3385,51.396,55555.0
2018-10-05 12:15:00,62.56,62.63,62.52,62.58,47032.0,51.3878,51.4453,51.355,51.4042,47032.0
2018-10-05 12:20:00,62.59,62.63,62.51,62.52,57497.0,51.4125,51.4453,51.3467,51.355,57497.0
2018-10-05 12:25:00,62.52,62.53,62.45,62.48,42004.0,51.355,51.3632,51.2975,51.3221,42004.0
2018-10-05 12:30:00,62.48,62.51,62.44,62.44,45232.0,51.3221,51.3467,51.2892,51.2892,45232.0
2018-10-05 12:35:00,62.45,62.58,62.44,62.53,46863.0,51.2975,51.4042,51.2892,51.3632,46863.0
2018-10-05 12:40:00,62.52,62.55,62.46,62.52,54927.0,51.355,51.3796,51.3057,51.355,54927.0
2018-10-05 12:45:00,62.51,62.6,62.48,62.59,36626.0,51.3467,51.4207,51.3221,51.4125,36626.0
2018-10-05 12:50:00,62.59,62.7,62.58,62.7,27414.0,51.4125,51.5028,51.4042,51.5028,27414.0
2018-10-05 12:55:00,62.7,62.79,62.58,62.61,53350.0,51.5028,51.5767,51.4042,51.4289,53350.0
2018-10-05 13:00:00,62.59,62.64,62.54,62.6,44080.0,51.4125,51.4535,51.3714,51.4207,44080.0
2018-10-05 13:05:00,62.6,62.64,62.58,62.62,58647.0,51.4207,51.4535,51.4042,51.4371,58647.0
2018-10-05 13:10:00,62.63,62.63,62.58,62.61,46187.0,51.4453,51.4453,51.4042,51.4289,46187.0
2018-10-05 13:15:00,62.61,62.64,62.57,62.59,68592.0,51.4289,51.4535,51.396,51.4125,68592.0
2018-10-05 13:20:00,62.59,62.59,62.49,62.5,83981.0,51.4125,51.4125,51.3303,51.3385,83981.0
2018-10-05 13:25:00,62.51,62.59,62.5,62.58,64433.0,51.3467,51.4125,51.3385,51.4042,64433.0
2018-10-05 13:30:00,62.59,62.66,62.58,62.64,88141.0,51.4125,51.47,51.4042,51.4535,88141.0
2018-10-05 13:35:00,62.64,62.72,62.62,62.7,78799.0,51.4535,51.5192,51.4371,51.5028,78799.0
2018-10-05 13:40:00,62.71,62.79,62.68,62.79,49083.0,51.511,51.5767,51.4864,51.5767,49083.0
2018-10-05 13:45:00,62.79,62.87,62.76,62.83,27826.0,51.5767,51.6425,51.5521,51.6096,27826.0
2018-10-05 13:50:00,62.83,62.88,62.82,62.87,32124.0,51.6096,51.6507,51.6014,51.6425,32124.0
2018-10-05 13:55:00,62.86,62.88,62.79,62.83,39065.0,51.6342,51.6507,51.5767,51.6096,39065.0
2018-10-05 14:00:00,62.83,62.87,62.8,62.85,42610.0,51.6096,51.6425,51.585,51.626,42610.0
2018-10-05 14:05:00,62.85,62.87,62.79,62.81,32811.0,51.626,51.6425,51.5767,51.5932,32811.0
2018-10-05 14:10:00,62.8,62.81,62.72,62.76,29034.0,51.585,51.5932,51.5192,51.5521,29034.0
2018-10-05 14:15:00,62.75,62.84,62.74,62.8,31569.0,51.5439,51.6178,51.5357,51.585,31569.0
2018-10-05 14:20:00,62.81,62.84,62.74,62.78,31631.0,51.5932,51.6178,51.5357,51.5685,31631.0
2018-10-05 14:25:00,62.77,62.77,62.69,62.7,55583.0,51.5603,51.5603,51.4946,51.5028,55583.0
2018-10-05 14:30:00,62.7,62.75,62.68,62.69,54169.0,51.5028,51.5439,51.4864,51.4946,54169.0
2018-10-05 14:35:00,62.69,62.79,62.67,62.77,55450.0,51.4946,51.5767,51.4782,51.5603,55450.0
2018-10-05 14:40:00,62.76,62.8,62.7,62.73,53769.0,51.5521,51.585,51.5028,51.5275,53769.0
2018-10-05 14:45:00,62.74,62.76,62.7,62.75,44783.0,51.5357,51.5521,51.5028,51.5439,44783.0
2018-10-05 14:50:00,62.75,62.78,62.72,62.73,49570.0,51.5439,51.5685,51.5192,51.5275,49570.0
2018-10-05 14:55:00,62.74,62.78,62.72,62.78,40312.0,51.5357,51.5685,51.5192,51.5685,40312.0
2018-10-05 15:00:00,62.78,62.8,62.72,62.77,57767.0,51.5685,51.585,51.5192,51.5603,57767.0
2018-10-05 15:05:00,62.76,62.85,62.75,62.8,54159.0,51.5521,51.626,51.5439,51.585,54159.0
2018-10-05 15:10:00,62.8,62.84,62.78,62.83,39737.0,51.585,51.6178,51.5685,51.6096,39737.0
2018-10-05 15:15:00,62.83,62.86,62.8,62.82,77870.0,51.6096,51.6342,51.585,51.6014,77870.0
2018-10-05 15:20:00,62.83,62.92,62.82,62.91,91388.0,51.6096,51.6835,51.6014,51.6753,91388.0
2018-10-05 15:25:00,62.91,62.94,62.86,62.91,65367.0,51.6753,51.7,51.6342,51.6753,65367.0
2018-10-05 15:30:00,62.92,62.92,62.74,62.75,125305.0,51.6835,51.6835,51.5357,51.5439,125305.0
2018-10-05 15:35:00,62.75,62.77,62.68,62.71,71921.0,51.5439,51.5603,51.4864,51.511,71921.0
2018-10-05 15:40:00,62.7,62.79,62.67,62.78,73641.0,51.5028,51.5767,51.4782,51.5685,73641.0
2018-10-05 15:45:00,62.78,62.93,62.78,62.93,153823.0,51.5685,51.6917,51.5685,51.6917,153823.0
2018-10-05 15:50:00,62.91,63.0,62.89,62.99,209353.0,51.6753,51.7492,51.6589,51.741,209353.0
2018-10-05 15:55:00,63.0,63.03,62.93,62.99,558127.0,51.7492,51.7739,51.6917,51.741,558127.0
2018-10-08 09:30:00,62.22,62.37,62.09,62.33,170440.0,51.1085,51.2317,51.0018,51.1989,170440.0
2018-10-08 09:35:00,62.32,62.36,62.19,62.35,69976.0,51.1907,51.2235,51.0839,51.2153,69976.0
2018-10-08 09:40:00,62.34,62.44,62.3,62.43,49164.0,51.2071,51.2892,51.1742,51.281,49164.0
2018-10-08 09:45:00,62.42,62.54,62.4,62.52,41731.0,51.2728,51.3714,51.2564,51.355,41731.0
2018-10-08 09:50:00,62.52,62.58,62.46,62.49,81985.0,51.355,51.4042,51.3057,51.3303,81985.0
2018-10-08 09:55:00,62.5,62.55,62.43,62.45,54411.0,51.3385,51.3796,51.281,51.2975,54411.0
2018-10-08 10:00:00,62.45,62.71,62.44,62.67,73738.0,51.2975,51.511,51.2892,51.4782,73738.0
2018-10-08 10:05:00,62.67,62.68,62.54,62.56,49603.0,51.4782,51.4864,51.3714,51.3878,49603.0
2018-10-08 10:10:00,62.58,62.61,62.5,62.54,47069.0,51.4042,51.4289,51.3385,51.3714,47069.0
2018-10-08 10:15:00,62.54,62.55,62.35,62.38,32750.0,51.3714,51.3796,51.2153,51.24,32750.0
2018-10-08 10:20:00,62.37,62.39,62.21,62.25,60765.0,51.2317,51.2482,51.1003,51.1332,60765.0
2018-10-08 10:25:00,62.25,62.31,62.24,62.26,42348.0,51.1332,51.1825,51.125,51.1414,42348.0
2018-10-08 10:30:00,62.26,62.33,62.24,62.31,101820.0,51.1414,51.1989,51.125,51.1825,101820.0
2018-10-08 10:35:00,62.3,62.32,62.24,62.28,41621.0,51.1742,51.1907,51.125,51.1578,41621.0
2018-10-08 10:40:00,62.29,62.32,62.22,62.32,31987.0,51.166,51.1907,51.1085,51.1907,31987.0
2018-10-08 10:45:00,62.31,62.34,62.22,62.31,45599.0,51.1825,51.2071,51.1085,51.1825,45599.0
2018-10-08 10:50:00,62.32,62.41,62.3,62.4,55023.0,51.1907,51.2646,51.1742,51.2564,55023.0
2018-10-08 10:55:00,62.4,62.53,62.4,62.5,53306.0,51.2564,51.3632,51.2564,51.3385,53306.0
2018-10-08 11:00:00,62.49,62.51,62.3,62.32,51063.0,51.3303,51.3467,51.1742,51.1907,51063.0
2018-10-08 11:05:00,62.31,62.32,62.21,62.29,77290.0,51.1825,51.1907,51.1003,51.166,77290.0
2018-10-08 11:10:00,62.29,62.34,62.23,62.34,32982.0,51.166,51.2071,51.1167,51.2071,32982.0
2018-10-08 11:15:00,62.35,62.43,62.28,62.43,39278.0,51.2153,51.281,51.1578,51.281,39278.0
2018-10-08 11:20:00,62.43,62.48,62.42,62.46,32670.0,51.281,51.3221,51.2728,51.3057,32670.0
2018-10-08 11:25:00,62.49,62.55,62.48,62.53,48405.0,51.3303,51.3796,51.3221,51.3632,48405.0
2018-10-08 11:30:00,62.52,62.61,62.52,62.54,45469.0,51.355,51.4289,51.355,51.3714,45469.0
2018-10-08 11:35:00,62.53,62.59,62.49,62.58,74083.0,51.3632,51.4125,51.3303,51.4042,74083.0
2018-10-08 11:40:00,62.58,62.59,62.49,62.51,45718.0,51.4042,51.4125,51.3303,51.3467,45718.0
2018-10-08 11:45:00,62.5,62.52,62.32,62.35,44122.0,51.3385,51.355,51.1907,51.2153,44122.0
2018-10-08 11:50:00,62.35,62.38,62.3,62.34,34297.0,51.2153,51.24,51.1742,51.2071,34297.0
2018-10-08 11:55:00,62.33,62.35,62.19,62.24,42170.0,51.1989,51.2153,51.0839,51.125,42170.0
2018-10-08 12:00:00,62.24,62.3,62.19,62.24,42932.0,51.125,51.1742,51.0839,51.125,42932.0
2018-10-08 12:05:00,62.23,62.34,62.23,62.27,22976.0,51.1167,51.2071,51.1167,51.1496,22976.0
2018-10-08 12:10:00,62.27,62.35,62.24,62.35,36215.0,51.1496,51.2153,51.125,51.2153,36215.0
2018-10-08 12:15:00,62.35,62.42,62.35,62.38,33414.0,51.2153,51.2728,51.2153,51.24,33414.0
2018-10-08 12:20:00,62.39,62.46,62.35,62.46,40299.0,51.2482,51.3057,51.2153,51.3057,40299.0
2018-10-08 12:25:00,62.47,62.47,62.38,62.45,27903.0,51.3139,51.3139,51.24,51.2975,27903.0
2018-10-08 12:30:00,62.44,62.45,62.37,62.37,31754.0,51.2892,51.2975,51.2317,51.2317,31754.0
2018-10-08 12:35:00,62.38,62.42,62.35,62.39,22733.0,51.24,51.2728,51.2153,51.2482,22733.0
2018-10-08 12:40:00,62.39,62.42,62.36,62.36,17610.0,51.2482,51.2728,51.2235,51.2235,17610.0
2018-10-08 12:45:00,62.37,62.38,62.32,62.35,32104.0,51.2317,51.24,51.1907,51.2153,32104.0
2018-10-08 12:50:00,62.34,62.37,62.28,62.28,21983.0,51.2071,51.2317,51.1578,51.1578,21983.0
2018-10-08 12:55:00,62.28,62.3,62.23,62.23,24459.0,51.1578,51.1742,51.1167,51.1167,24459.0
2018-10-08 13:00:00,62.22,62.35,62.2,62.35,35970.0,51.1085,51.2153,51.0921,51.2153,35970.0
2018-10-08 13:05:00,62.35,62.47,62.32,62.47,25957.0,51.2153,51.3139,51.1907,51.3139,25957.0
2018-10-08 13:10:00,62.46,62.46,62.37,62.4,25859.0,51.3057,51.3057,51.2317,51.2564,25859.0
2018-10-08 13:15:00,62.4,62.46,62.4,62.46,48680.0,51.2564,51.3057,51.2564,51.3057,48680.0
2018-10-08 13:20:00,62.45,62.47,62.43,62.46,68352.0,51.2975,51.3139,51.281,51.3057,68352.0
2018-10-08 13:25:00,62.47,62.5,62.46,62.46,17595.0,51.3139,51.3385,51.3057,51.3057,17595.0
2018-10-08 13:30:00,62.47,62.57,62.47,62.57,29699.0,51.3139,51.396,51.3139,51.396,29699.0
2018-10-08 13:35:00,62.58,62.58,62.53,62.56,26745.0,51.4042,51.4042,51.3632,51.3878,26745.0
2018-10-08 13:40:00,62.57,62.62,62.54,62.59,32450.0,51.396,51.4371,51.3714,51.4125,32450.0
2018-10-08 13:45:00,62.59,62.59,62.56,62.56,20127.0,51.4125,51.4125,51.3878,51.3878,20127.0
2018-10-08 13:50:00,62.57,62.61,62.54,62.58,68073.0,51.396,51.4289,51.3714,51.4042,68073.0
2018-10-08 13:55:00,62.59,62.63,62.58,62.61,33831.0,51.4125,51.4453,51.4042,51.4289,33831.0
2018-10-08 14:00:00,62.61,62.78,62.6,62.75,54298.0,51.4289,51.5685,51.4207,51.5439,54298.0
2018-10-08 14:05:00,62.75,62.86,62.74,62.83,38998.0,51.5439,51.6342,51.5357,51.6096,38998.0
2018-10-08 14:10:00,62.82,62.83,62.73,62.75,41014.0,51.6014,51.6096,51.5275,51.5439,41014.0
2018-10-08 14:15:00,62.75,62.78,62.7,62.71,18554.0,51.5439,51.5685,51.5028,51.511,18554.0
2018-10-08 14:20:00,62.71,62.74,62.69,62.73,29640.0,51.511,51.5357,51.4946,51.5275,29640.0
2018-10-08 14:25:00,62.73,62.8,62.73,62.8,33430.0,51.5275,51.585,51.5275,51.585,33430.0
2018-10-08 14:30:00,62.8,62.86,62.78,62.81,25520.0,51.585,51.6342,51.5685,51.5932,25520.0
2018-10-08 14:35:00,62.81,62.83,62.78,62.79,24424.0,51.5932,51.6096,51.5685,51.5767,24424.0
2018-10-08 14:40:00,62.79,62.8,62.75,62.8,25660.0,51.5767,51.585,51.5439,51.585,25660.0
2018-10-08 14:45:00,62.79,62.79,62.76,62.78,21310.0,51.5767,51.5767,51.5521,51.5685,21310.0
2018-10-08 14:50:00,62.77,62.88,62.77,62.85,48531.0,51.5603,51.6507,51.5603,51.626,48531.0
2018-10-08 14:55:00,62.85,62.91,62.85,62.89,23790.0,51.626,51.6753,51.626,51.6589,23790.0
2018-10-08 15:00:00,62.89,62.92,62.86,62.91,20843.0,51.6589,51.6835,51.6342,51.6753,20843.0
2018-10-08 15:05:00,62.91,62.93,62.85,62.93,35915.0,51.6753,51.6917,51.626,51.6917,35915.0
2018-10-08 15:10:00,62.93,62.98,62.92,62.97,41554.0,51.6917,51.7328,51.6835,51.7246,41554.0
2018-10-08 15:15:00,62.97,63.01,62.97,63.01,33592.0,51.7246,51.7575,51.7246,51.7575,33592.0
2018-10-08 15:20:00,63.01,63.03,62.95,62.96,43761.0,51.7575,51.7739,51.7082,51.7164,43761.0
2018-10-08 15:25:00,62.96,63.08,62.95,63.04,32613.0,51.7164,51.815,51.7082,51.7821,32613.0
2018-10-08 15:30:00,63.05,63.07,62.99,63.0,60716.0,51.7903,51.8067,51.741,51.7492,60716.0
2018-10-08 15:35:00,63.0,63.02,62.96,63.02,50400.0,51.7492,51.7657,51.7164,51.7657,50400.0
2018-10-08 15:40:00,63.02,63.04,62.94,62.96,59118.0,51.7657,51.7821,51.7,51.7164,59118.0
2018-10-08 15:45:00,62.96,63.05,62.96,63.05,111631.0,51.7164,51.7903,51.7164,51.7903,111631.0
2018-10-08 15:50:00,63.04,63.05,63.0,63.03,108232.0,51.7821,51.7903,51.7492,51.7739,108232.0
2018-10-08 15:55:00,63.02,63.03,62.94,62.95,279325.0,51.7657,51.7739,51.7,51.7082,279325.0
2018-10-09 09:30:00,63.19,63.3,62.77,62.78,187065.0,51.9053,51.9957,51.5603,51.5685,187065.0
2018-10-09 09:35:00,62.77,62.8,62.48,62.48,127420.0,51.5603,51.585,51.3221,51.3221,127420.0
2018-10-09 09:40:00,62.46,62.58,62.39,62.5,97338.0,51.3057,51.4042,51.2482,51.3385,97338.0
2018-10-09 09:45:00,62.5,62.55,62.4,62.41,74864.0,51.3385,51.3796,51.2564,51.2646,74864.0
2018-10-09 09:50:00,62.4,62.66,62.3,62.64,92016.0,51.2564,51.47,51.1742,51.4535,92016.0
2018-10-09 09:55:00,62.65,62.79,62.63,62.73,69917.0,51.4617,51.5767,51.4453,51.5275,69917.0
2018-10-09 10:00:00,62.72,62.8,62.66,62.77,70301.0,51.5192,51.585,51.47,51.5603,70301.0
2018-10-09 10:05:00,62.77,62.8,62.69,62.74,70167.0,51.5603,51.585,51.4946,51.5357,70167.0
2018-10-09 10:10:00,62.74,62.78,62.61,62.63,57891.0,51.5357,51.5685,51.4289,51.4453,57891.0
2018-10-09 10:15:00,62.64,62.73,62.58,62.7,65783.0,51.4535,51.5275,51.4042,51.5028,65783.0
2018-10-09 10:20:00,62.69,62.69,62.57,62.57,82266.0,51.4946,51.4946,51.396,51.396,82266.0
2018-10-09 10:25:00,62.58,62.67,62.55,62.66,71279.0,51.4042,51.4782,51.3796,51.47,71279.0
2018-10-09 10:30:00,62.66,62.74,62.64,62.73,254692.0,51.47,51.5357,51.4535,51.5275,254692.0
2018-10-09 10:35:00,62.73,62.77,62.61,62.76,95954.0,51.5275,51.5603,51.4289,51.5521,95954.0
2018-10-09 10:40:00,62.76,62.81,62.73,62.75,89263.0,51.5521,51.5932,51.5275,51.5439,89263.0
2018-10-09 10:45:00,62.74,62.82,62.66,62.74,77488.0,51.5357,51.6014,51.47,51.5357,77488.0
2018-10-09 10:50:00,62.74,62.84,62.71,62.75,67488.0,51.5357,51.6178,51.511,51.5439,67488.0
2018-10-09 10:55:00,62.75,62.86,62.71,62.71,77008.0,51.5439,51.6342,51.511,51.511,77008.0
2018-10-09 11:00:00,62.72,62.78,62.68,62.73,31790.0,51.5192,51.5685,51.4864,51.5275,31790.0
2018-10-09 11:05:00,62.74,62.75,62.57,62.59,64555.0,51.5357,51.5439,51.396,51.4125,64555.0
2018-10-09 11:10:00,62.6,62.66,62.57,62.65,49490.0,51.4207,51.47,51.396,51.4617,49490.0
2018-10-09 11:15:00,62.67,62.86,62.65,62.82,73455.0,51.4782,51.6342,51.4617,51.6014,73455.0
2018-10-09 11:20:00,62.83,62.87,62.7,62.74,28469.0,51.6096,51.6425,51.5028,51.5357,28469.0
2018-10-09 11:25:00,62.75,62.8,62.71,62.79,44182.0,51.5439,51.585,51.511,51.5767,44182.0
2018-10-09 11:30:00,62.79,62.82,62.73,62.74,61626.0,51.5767,51.6014,51.5275,51.5357,61626.0
2018-10-09 11:35:00,62.75,62.76,62.58,62.61,63189.0,51.5439,51.5521,51.4042,51.4289,63189.0
2018-10-09 11:40:00,62.61,62.66,62.6,62.65,32013.0,51.4289,51.47,51.4207,51.4617,32013.0
2018-10-09 11:45:00,62.66,62.73,62.62,62.63,41423.0,51.47,51.5275,51.4371,51.4453,41423.0
2018-10-09 11:50:00,62.64,62.76,62.63,62.73,75729.0,51.4535,51.5521,51.4453,51.5275,75729.0
2018-10-09 11:55:00,62.74,62.79,62.72,62.78,71498.0,51.5357,51.5767,51.5192,51.5685,71498.0
2018-10-09 12:00:00,62.78,62.91,62.76,62.88,42771.0,51.5685,51.6753,51.5521,51.6507,42771.0
2018-10-09 12:05:00,62.89,63.0,62.87,62.88,72045.0,51.6589,51.7492,51.6425,51.6507,72045.0
2018-10-09 12:10:00,62.88,62.99,62.85,62.88,27973.0,51.6507,51.741,51.626,51.6507,27973.0
2018-10-09 12:15:00,62.89,62.96,62.85,62.92,43965.0,51.6589,51.7164,51.626,51.6835,43965.0
2018-10-09 12:20:00,62.91,63.03,62.91,62.97,58689.0,51.6753,51.7739,51.6753,51.7246,58689.0
2018-10-09 12:25:00,62.97,63.1,62.96,63.02,108517.0,51.7246,51.8314,51.7164,51.7657,108517.0
2018-10-09 12:30:00,63.03,63.07,62.99,63.03,80298.0,51.7739,51.8067,51.741,51.7739,80298.0
2018-10-09 12:35:00,63.03,63.05,62.97,63.0,68659.0,51.7739,51.7903,51.7246,51.7492,68659.0
2018-10-09 12:40:00,63.0,63.0,62.93,62.94,32426.0,51.7492,51.7492,51.6917,51.7,32426.0
2018-10-09 12:45:00,62.94,62.98,62.85,62.95,75223.0,51.7,51.7328,51.626,51.7082,75223.0
2018-10-09 12:50:00,62.96,63.01,62.96,62.97,15305.0,51.7164,51.7575,51.7164,51.7246,15305.0
2018-10-09 12:55:00,62.96,63.03,62.95,62.99,23134.0,51.7164,51.7739,51.7082,51.741,23134.0
2018-10-09 13:00:00,62.98,63.01,62.93,62.94,46531.0,51.7328,51.7575,51.6917,51.7,46531.0
2018-10-09 13:05:00,62.94,63.02,62.94,62.99,52751.0,51.7,51.7657,51.7,51.741,52751.0
2018-10-09 13:10:00,63.0,63.04,62.98,63.0,35774.0,51.7492,51.7821,51.7328,51.7492,35774.0
2018-10-09 13:15:00,63.0,63.04,62.95,63.01,24685.0,51.7492,51.7821,51.7082,51.7575,24685.0
2018-10-09 13:20:00,63.01,63.12,63.0,63.12,32790.0,51.7575,51.8478,51.7492,51.8478,32790.0
2018-10-09 13:25:00,63.13,63.21,63.1,63.2,84524.0,51.856,51.9217,51.8314,51.9135,84524.0
2018-10-09 13:30:00,63.2,63.27,63.15,63.27,49591.0,51.9135,51.971,51.8725,51.971,49591.0
2018-10-09 13:35:00,63.26,63.29,63.23,63.28,21473.0,51.9628,51.9875,51.9382,51.9792,21473.0
2018-10-09 13:40:00,63.28,63.33,63.25,63.26,43125.0,51.9792,52.0203,51.9546,51.9628,43125.0
2018-10-09 13:45:00,63.26,63.36,63.25,63.36,32032.0,51.9628,52.0449,51.9546,52.0449,32032.0
2018-10-09 13:50:00,63.36,63.4,63.33,63.39,33916.0,52.0449,52.0778,52.0203,52.0696,33916.0
2018-10-09 13:55:00,63.39,63.47,63.38,63.38,252604.0,52.0696,52.1353,52.0614,52.0614,252604.0
2018-10-09 14:00:00,63.39,63.42,63.35,63.41,43829.0,52.0696,52.0942,52.0367,52.086,43829.0
2018-10-09 14:05:00,63.4,63.44,63.38,63.44,39379.0,52.0778,52.1107,52.0614,52.1107,39379.0
2018-10-09 14:10:00,63.45,63.56,63.44,63.55,57456.0,52.1189,52.2092,52.1107,52.201,57456.0
2018-10-09 14:15:00,63.55,63.63,63.54,63.59,43217.0,52.201,52.2667,52.1928,52.2339,43217.0
2018-10-09 14:20:00,63.59,63.65,63.56,63.62,56711.0,52.2339,52.2832,52.2092,52.2585,56711.0
2018-10-09 14:25:00,63.62,63.65,63.57,63.61,76027.0,52.2585,52.2832,52.2174,52.2503,76027.0
2018-10-09 14:30:00,63.62,63.62,63.53,63.61,56823.0,52.2585,52.2585,52.1846,52.2503,56823.0
2018-10-09 14:35:00,63.6,63.61,63.49,63.52,64429.0,52.2421,52.2503,52.1517,52.1764,64429.0
2018-10-09 14:40:00,63.52,63.53,63.42,63.45,58251.0,52.1764,52.1846,52.0942,52.1189,58251.0
2018-10-09 14:45:00,63.45,63.51,63.37,63.37,45920.0,52.1189,52.1682,52.0532,52.0532,45920.0
2018-10-09 14:50:00,63.37,63.43,63.34,63.42,50384.0,52.0532,52.1024,52.0285,52.0942,50384.0
2018-10-09 14:55:00,63.41,63.41,63.32,63.32,37513.0,52.086,52.086,52.0121,52.0121,37513.0
2018-10-09 15:00:00,63.32,63.38,63.28,63.32,52317.0,52.0121,52.0614,51.9792,52.0121,52317.0
2018-10-09 15:05:00,63.32,63.34,63.27,63.3,76351.0,52.0121,52.0285,51.971,51.9957,76351.0
2018-10-09 15:10:00,63.3,63.33,63.22,63.22,63875.0,51.9957,52.0203,51.93,51.93,63875.0
2018-10-09 15:15:00,63.23,63.28,63.23,63.24,45403.0,51.9382,51.9792,51.9382,51.9464,45403.0
2018-10-09 15:20:00,63.24,63.25,63.12,63.13,49163.0,51.9464,51.9546,51.8478,51.856,49163.0
2018-10-09 15:25:00,63.12,63.19,63.11,63.15,62184.0,51.8478,51.9053,51.8396,51.8725,62184.0
2018-10-09 15:30:00,63.14,63.19,63.04,63.05,75647.0,51.8642,51.9053,51.7821,51.7903,75647.0
2018-10-09 15:35:00,63.05,63.1,63.03,63.05,48666.0,51.7903,51.8314,51.7739,51.7903,48666.0
2018-10-09 15:40:00,63.04,63.07,63.01,63.04,49637.0,51.7821,51.8067,51.7575,51.7821,49637.0
2018-10-09 15:45:00,63.05,63.19,63.05,63.16,92003.0,51.7903,51.9053,51.7903,51.8807,92003.0
2018-10-09 15:50:00,63.16,63.16,63.03,63.1,91035.0,51.8807,51.8807,51.7739,51.8314,91035.0
2018-10-09 15:55:00,63.09,63.12,63.04,63.11,194219.0,51.8232,51.8478,51.7821,51.8396,194219.0
2018-10-10 09:30:00,62.78,63.04,62.54,62.61,173234.0,51.5685,51.7821,51.3714,51.4289,173234.0
2018-10-10 09:35:00,62.62,62.63,62.38,62.58,158276.0,51.4371,51.4453,51.24,51.4042,158276.0
2018-10-10 09:40:00,62.59,62.66,62.48,62.54,111351.0,51.4125,51.47,51.3221,51.3714,111351.0
2018-10-10 09:45:00,62.54,62.64,62.35,62.35,76635.0,51.3714,51.4535,51.2153,51.2153,76635.0
2018-10-10 09:50:00,62.36,62.59,62.31,62.52,94096.0,51.2235,51.4125,51.1825,51.355,94096.0
2018-10-10 09:55:00,62.51,62.61,62.34,62.34,88212.0,51.3467,51.4289,51.2071,51.2071,88212.0
2018-10-10 10:00:00,62.34,62.48,62.32,62.37,91584.0,51.2071,51.3221,51.1907,51.2317,91584.0
2018-10-10 10:05:00,62.38,62.49,62.32,62.46,106802.0,51.24,51.3303,51.1907,51.3057,106802.0
2018-10-10 10:10:00,62.46,62.49,62.22,62.24,108135.0,51.3057,51.3303,51.1085,51.125,108135.0
2018-10-10 10:15:00,62.24,62.28,61.95,62.12,99917.0,51.125,51.1578,50.8868,51.0264,99917.0
2018-10-10 10:20:00,62.13,62.23,62.13,62.18,99293.0,51.0346,51.1167,51.0346,51.0757,99293.0
2018-10-10 10:25:00,62.19,62.29,62.14,62.2,111660.0,51.0839,51.166,51.0428,51.0921,111660.0
2018-10-10 10:30:00,62.21,62.3,62.08,62.2,85862.0,51.1003,51.1742,50.9935,51.0921,85862.0
2018-10-10 10:35:00,62.2,62.25,62.1,62.12,58060.0,51.0921,51.1332,51.01,51.0264,58060.0
2018-10-10 10:40:00,62.13,62.15,61.9,62.02,69536.0,51.0346,51.051,50.8457,50.9443,69536.0
2018-10-10 10:45:00,62.01,62.04,61.77,61.85,74232.0,50.936,50.9607,50.7389,50.8046,74232.0
2018-10-10 10:50:00,61.85,62.01,61.82,61.85,79224.0,50.8046,50.936,50.78,50.8046,79224.0
2018-10-10 10:55:00,61.88,61.88,61.77,61.87,66140.0,50.8293,50.8293,50.7389,50.821,66140.0
2018-10-10 11:00:00,61.87,61.89,61.57,61.59,96316.0,50.821,50.8375,50.5746,50.591,96316.0
2018-10-10 11:05:00,61.6,61.66,61.4,61.42,110737.0,50.5993,50.6485,50.435,50.4514,110737.0
2018-10-10 11:10:00,61.42,61.58,61.37,61.42,93729.0,50.4514,50.5828,50.4103,50.4514,93729.0
2018-10-10 11:15:00,61.41,61.5,61.34,61.39,64317.0,50.4432,50.5171,50.3857,50.4268,64317.0
2018-10-10 11:20:00,61.4,61.46,61.27,61.41,76305.0,50.435,50.4843,50.3282,50.4432,76305.0
2018-10-10 11:25:00,61.4,61.64,61.4,61.54,69561.0,50.435,50.6321,50.435,50.55,69561.0
2018-10-10 11:30:00,61.54,61.63,61.49,61.52,68511.0,50.55,50.6239,50.5089,50.5335,68511.0
2018-10-10 11:35:00,61.52,61.63,61.51,61.58,72345.0,50.5335,50.6239,50.5253,50.5828,72345.0
2018-10-10 11:40:00,61.58,61.78,61.57,61.75,50380.0,50.5828,50.7471,50.5746,50.7225,50380.0
2018-10-10 11:45:00,61.74,61.86,61.64,61.81,56064.0,50.7143,50.8128,50.6321,50.7718,56064.0
2018-10-10 11:50:00,61.82,61.9,61.8,61.82,47603.0,50.78,50.8457,50.7635,50.78,47603.0
2018-10-10 11:55:00,61.82,61.82,61.59,61.59,53673.0,50.78,50.78,50.591,50.591,53673.0
2018-10-10 12:00:00,61.57,61.83,61.57,61.8,62579.0,50.5746,50.7882,50.5746,50.7635,62579.0
2018-10-10 12:05:00,61.8,61.8,61.67,61.76,53066.0,50.7635,50.7635,50.6568,50.7307,53066.0
2018-10-10 12:10:00,61.77,61.81,61.72,61.8,52903.0,50.7389,50.7718,50.6978,50.7635,52903.0
2018-10-10 12:15:00,61.79,61.85,61.74,61.75,75925.0,50.7553,50.8046,50.7143,50.7225,75925.0
2018-10-10 12:20:00,61.76,61.76,61.63,61.66,31099.0,50.7307,50.7307,50.6239,50.6485,31099.0
2018-10-10 12:25:00,61.67,61.75,61.63,61.75,73742.0,50.6568,50.7225,50.6239,50.7225,73742.0
2018-10-10 12:30:00,61.74,61.84,61.73,61.83,45448.0,50.7143,50.7964,50.706,50.7882,45448.0
2018-10-10 12:35:00,61.84,61.87,61.78,61.84,44782.0,50.7964,50.821,50.7471,50.7964,44782.0
2018-10-10 12:40:00,61.85,61.88,61.76,61.8,38658.0,50.8046,50.8293,50.7307,50.7635,38658.0
2018-10-10 12:45:00,61.8,61.92,61.79,61.88,54057.0,50.7635,50.8621,50.7553,50.8293,54057.0
2018-10-10 12:50:00,61.88,61.93,61.76,61.81,98634.0,50.8293,50.8703,50.7307,50.7718,98634.0
2018-10-10 12:55:00,61.81,61.86,61.73,61.75,43198.0,50.7718,50.8128,50.706,50.7225,43198.0
2018-10-10 13:00:00,61.75,61.78,61.55,61.56,84365.0,50.7225,50.7471,50.5582,50.5664,84365.0
2018-10-10 13:05:00,61.56,61.63,61.56,61.63,63248.0,50.5664,50.6239,50.5664,50.6239,63248.0
2018-10-10 13:10:00,61.62,61.77,61.6,61.71,54551.0,50.6157,50.7389,50.5993,50.6896,54551.0
2018-10-10 13:15:00,61.71,61.87,61.69,61.86,56628.0,50.6896,50.821,50.6732,50.8128,56628.0
2018-10-10 13:20:00,61.86,61.96,61.85,61.96,68384.0,50.8128,50.895,50.8046,50.895,68384.0
2018-10-10 13:25:00,61.95,61.95,61.79,61.8,49397.0,50.8868,50.8868,50.7553,50.7635,49397.0
2018-10-10 13:30:00,61.8,61.85,61.74,61.79,69215.0,50.7635,50.8046,50.7143,50.7553,69215.0
2018-10-10 13:35:00,61.79,61.84,61.72,61.73,47517.0,50.7553,50.7964,50.6978,50.706,47517.0
2018-10-10 13:40:00,61.74,61.76,61.64,61.68,50631.0,50.7143,50.7307,50.6321,50.665,50631.0
2018-10-10 13:45:00,61.69,61.8,61.69,61.72,46014.0,50.6732,50.7635,50.6732,50.6978,46014.0
2018-10-10 13:50:00,61.72,61.76,61.7,61.71,47605.0,50.6978,50.7307,50.6814,50.6896,47605.0
2018-10-10 13:55:00,61.72,61.72,61.48,61.52,56173.0,50.6978,50.6978,50.5007,50.5335,56173.0
2018-10-10 14:00:00,61.52,61.53,61.37,61.37,63049.0,50.5335,50.5418,50.4103,50.4103,63049.0
2018-10-10 14:05:00,61.37,61.42,61.26,61.27,72699.0,50.4103,50.4514,50.32,50.3282,72699.0
2018-10-10 14:10:00,61.27,61.38,61.21,61.25,93343.0,50.3282,50.4185,50.2789,50.3118,93343.0
2018-10-10 14:15:00,61.25,61.34,61.2,61.22,99017.0,50.3118,50.3857,50.2707,50.2871,99017.0
2018-10-10 14:20:00,61.22,61.22,61.01,61.13,115375.0,50.2871,50.2871,50.1146,50.2132,115375.0
2018-10-10 14:25:00,61.13,61.17,61.06,61.17,94889.0,50.2132,50.246,50.1557,50.246,94889.0
2018-10-10 14:30:00,61.16,61.26,61.13,61.15,112112.0,50.2378,50.32,50.2132,50.2296,112112.0
2018-10-10 14:35:00,61.15,61.21,61.02,61.02,134326.0,50.2296,50.2789,50.1228,50.1228,134326.0
2018-10-10 14:40:00,61.01,61.03,60.96,60.99,110123.0,50.1146,50.131,50.0736,50.0982,110123.0
2018-10-10 14:45:00,61.0,61.1,60.99,61.04,94855.0,50.1064,50.1885,50.0982,50.1393,94855.0
2018-10-10 14:50:00,61.03,61.12,61.01,61.08,66121.0,50.131,50.205,50.1146,50.1721,66121.0
2018-10-10 14:55:00,61.09,61.13,61.06,61.11,57845.0,50.1803,50.2132,50.1557,50.1968,57845.0
2018-10-10 15:00:00,61.11,61.11,61.02,61.04,81229.0,50.1968,50.1968,50.1228,50.1393,81229.0
2018-10-10 15:05:00,61.04,61.09,60.89,60.94,90082.0,50.1393,50.1803,50.0161,50.0571,90082.0
2018-10-10 15:10:00,60.95,60.96,60.78,60.83,88589.0,50.0653,50.0736,49.9257,49.9668,88589.0
2018-10-10 15:15:00,60.82,60.86,60.73,60.76,111284.0,49.9586,49.9914,49.8846,49.9093,111284.0
2018-10-10 15:20:00,60.76,60.91,60.76,60.82,203385.0,49.9093,50.0325,49.9093,49.9586,203385.0
2018-10-10 15:25:00,60.81,60.88,60.67,60.87,117723.0,49.9503,50.0078,49.8353,49.9996,117723.0
2018-10-10 15:30:00,60.87,60.89,60.73,60.78,174002.0,49.9996,50.0161,49.8846,49.9257,174002.0
2018-10-10 15:35:00,60.79,60.96,60.77,60.95,387276.0,49.9339,50.0736,49.9175,50.0653,387276.0
2018-10-10 15:40:00,60.94,60.95,60.78,60.93,475917.0,50.0571,50.0653,49.9257,50.0489,475917.0
2018-10-10 15:45:00,60.92,61.13,60.75,61.1,354188.0,50.0407,50.2132,49.9011,50.1885,354188.0
2018-10-10 15:50:00,61.1,61.13,60.75,60.91,307969.0,50.1885,50.2132,49.9011,50.0325,307969.0
2018-10-10 15:55:00,60.9,60.97,60.8,60.85,839822.0,50.0243,50.0818,49.9421,49.9832,839822.0
2018-10-11 09:30:00,60.32,60.38,59.96,60.13,328314.0,49.5478,49.5971,49.2521,49.3918,328314.0
2018-10-11 09:35:00,60.14,60.16,59.55,59.56,288002.0,49.4,49.4164,48.9154,48.9236,288002.0
2018-10-11 09:40:00,59.57,59.73,59.4,59.71,204914.0,48.9318,49.0632,48.7921,49.0468,204914.0
2018-10-11 09:45:00,59.7,59.89,59.59,59.82,120356.0,49.0386,49.1946,48.9482,49.1371,120356.0
2018-10-11 09:50:00,59.83,60.24,59.83,60.16,151420.0,49.1453,49.4821,49.1453,49.4164,151420.0
2018-10-11 09:55:00,60.17,60.37,60.08,60.28,148520.0,49.4246,49.5889,49.3507,49.515,148520.0
2018-10-11 10:00:00,60.27,60.39,60.16,60.38,290833.0,49.5068,49.6053,49.4164,49.5971,290833.0
2018-10-11 10:05:00,60.37,60.58,60.33,60.46,116302.0,49.5889,49.7614,49.5561,49.6628,116302.0
2018-10-11 10:10:00,60.46,60.52,60.34,60.41,97558.0,49.6628,49.7121,49.5643,49.6218,97558.0
2018-10-11 10:15:00,60.4,60.49,60.13,60.28,82730.0,49.6136,49.6875,49.3918,49.515,82730.0
2018-10-11 10:20:00,60.26,60.27,59.92,59.93,59772.0,49.4986,49.5068,49.2193,49.2275,59772.0
2018-10-11 10:25:00,59.93,60.09,59.83,60.08,76902.0,49.2275,49.3589,49.1453,49.3507,76902.0
2018-10-11 10:30:00,60.09,60.27,60.0,60.25,120105.0,49.3589,49.5068,49.285,49.4903,120105.0
2018-10-11 10:35:00,60.26,60.27,60.1,60.18,70343.0,49.4986,49.5068,49.3671,49.4328,70343.0
2018-10-11 10:40:00,60.18,60.25,60.07,60.17,69004.0,49.4328,49.4903,49.3425,49.4246,69004.0
2018-10-11 10:45:00,60.16,60.19,59.9,59.9,74616.0,49.4164,49.4411,49.2028,49.2028,74616.0
2018-10-11 10:50:00,59.89,60.08,59.89,59.96,93576.0,49.1946,49.3507,49.1946,49.2521,93576.0
2018-10-11 10:55:00,59.97,59.99,59.85,59.87,43841.0,49.2603,49.2768,49.1618,49.1782,43841.0
2018-10-11 11:00:00,59.88,59.97,59.63,59.74,132134.0,49.1864,49.2603,48.9811,49.0714,132134.0
2018-10-11 11:05:00,59.74,59.8,59.54,59.6,349879.0,49.0714,49.1207,48.9071,48.9564,349879.0
2018-10-11 11:10:00,59.59,59.59,59.36,59.42,262446.0,48.9482,48.9482,48.7593,48.8086,262446.0
2018-10-11 11:15:00,59.42,59.57,59.38,59.56,141137.0,48.8086,48.9318,48.7757,48.9236,141137.0
2018-10-11 11:20:00,59.56,59.65,59.44,59.65,154352.0,48.9236,48.9975,48.825,48.9975,154352.0
2018-10-11 11:25:00,59.65,59.65,59.43,59.46,82085.0,48.9975,48.9975,48.8168,48.8414,82085.0
2018-10-11 11:30:00,59.47,59.64,59.42,59.61,94193.0,48.8496,48.9893,48.8086,48.9646,94193.0
2018-10-11 11:35:00,59.6,59.6,59.36,59.54,118903.0,48.9564,48.9564,48.7593,48.9071,118903.0
2018-10-11 11:40:00,59.55,59.7,59.48,59.53,69746.0,48.9154,49.0386,48.8579,48.8989,69746.0
2018-10-11 11:45:00,59.53,59.79,59.46,59.75,89533.0,48.8989,49.1125,48.8414,49.0796,89533.0
2018-10-11 11:50:00,59.75,59.93,59.69,59.87,214934.0,49.0796,49.2275,49.0304,49.1782,214934.0
2018-10-11 11:55:00,59.87,60.01,59.81,60.0,124058.0,49.1782,49.2932,49.1289,49.285,124058.0
2018-10-11 12:00:00,60.01,60.05,59.86,59.95,83775.0,49.2932,49.3261,49.17,49.2439,83775.0
2018-10-11 12:05:00,59.97,60.08,59.94,60.01,156216.0,49.2603,49.3507,49.2357,49.2932,156216.0
2018-10-11 12:10:00,60.03,60.24,60.03,60.24,102820.0,49.3096,49.4821,49.3096,49.4821,102820.0
2018-10-11 12:15:00,60.24,60.27,60.1,60.15,85623.0,49.4821,49.5068,49.3671,49.4082,85623.0
2018-10-11 12:20:00,60.15,60.37,60.14,60.36,93533.0,49.4082,49.5889,49.4,49.5807,93533.0
2018-10-11 12:25:00,60.36,60.38,60.27,60.28,64109.0,49.5807,49.5971,49.5068,49.515,64109.0
2018-10-11 12:30:00,60.26,60.32,60.08,60.11,80943.0,49.4986,49.5478,49.3507,49.3753,80943.0
2018-10-11 12:35:00,60.11,60.12,59.9,59.92,90716.0,49.3753,49.3836,49.2028,49.2193,90716.0
2018-10-11 12:40:00,59.92,60.0,59.87,59.99,91698.0,49.2193,49.285,49.1782,49.2768,91698.0
2018-10-11 12:45:00,60.0,60.02,59.89,59.94,53244.0,49.285,49.3014,49.1946,49.2357,53244.0
2018-10-11 12:50:00,59.94,60.05,59.93,60.02,62918.0,49.2357,49.3261,49.2275,49.3014,62918.0
2018-10-11 12:55:00,60.01,60.02,59.9,59.92,59866.0,49.2932,49.3014,49.2028,49.2193,59866.0
2018-10-11 13:00:00,59.92,59.92,59.69,59.7,82841.0,49.2193,49.2193,49.0304,49.0386,82841.0
2018-10-11 13:05:00,59.7,59.83,59.63,59.82,61054.0,49.0386,49.1453,48.9811,49.1371,61054.0
2018-10-11 13:10:00,59.82,59.98,59.76,59.98,51606.0,49.1371,49.2686,49.0879,49.2686,51606.0
2018-10-11 13:15:00,59.98,60.03,59.93,59.93,44255.0,49.2686,49.3096,49.2275,49.2275,44255.0
2018-10-11 13:20:00,59.93,59.97,59.87,59.87,47813.0,49.2275,49.2603,49.1782,49.1782,47813.0
2018-10-11 13:25:00,59.86,59.91,59.77,59.89,61899.0,49.17,49.2111,49.0961,49.1946,61899.0
2018-10-11 13:30:00,59.89,59.95,59.78,59.84,44092.0,49.1946,49.2439,49.1043,49.1536,44092.0
2018-10-11 13:35:00,59.84,59.92,59.79,59.92,63546.0,49.1536,49.2193,49.1125,49.2193,63546.0
2018-10-11 13:40:00,59.92,59.93,59.78,59.82,40826.0,49.2193,49.2275,49.1043,49.1371,40826.0
2018-10-11 13:45:00,59.83,59.9,59.75,59.75,58483.0,49.1453,49.2028,49.0796,49.0796,58483.0
2018-10-11 13:50:00,59.74,59.78,59.66,59.77,70453.0,49.0714,49.1043,49.0057,49.0961,70453.0
2018-10-11 13:55:00,59.77,59.82,59.68,59.8,66383.0,49.0961,49.1371,49.0221,49.1207,66383.0
2018-10-11 14:00:00,59.8,59.82,59.57,59.62,113579.0,49.1207,49.1371,48.9318,48.9729,113579.0
2018-10-11 14:05:00,59.62,59.66,59.5,59.55,61944.0,48.9729,49.0057,48.8743,48.9154,61944.0
2018-10-11 14:10:00,59.55,59.56,59.39,59.5,117105.0,48.9154,48.9236,48.7839,48.8743,117105.0
2018-10-11 14:15:00,59.5,59.56,59.38,59.49,58274.0,48.8743,48.9236,48.7757,48.8661,58274.0
2018-10-11 14:20:00,59.49,59.57,59.39,59.39,87488.0,48.8661,48.9318,48.7839,48.7839,87488.0
2018-10-11 14:25:00,59.39,59.56,59.34,59.43,189749.0,48.7839,48.9236,48.7429,48.8168,189749.0
2018-10-11 14:30:00,59.43,59.47,59.35,59.41,116352.0,48.8168,48.8496,48.7511,48.8004,116352.0
2018-10-11 14:35:00,59.41,59.41,59.26,59.3,178455.0,48.8004,48.8004,48.6771,48.71,178455.0
2018-10-11 14:40:00,59.3,59.32,58.85,58.87,251261.0,48.71,48.7264,48.3404,48.3568,251261.0
2018-10-11 14:45:00,58.85,59.15,58.65,59.03,160456.0,48.3404,48.5868,48.1761,48.4882,160456.0
2018-10-11 14:50:00,59.02,59.26,58.93,59.11,132885.0,48.48,48.6771,48.4061,48.5539,132885.0
2018-10-11 14:55:00,59.11,59.23,58.92,59.13,130800.0,48.5539,48.6525,48.3979,48.5704,130800.0
2018-10-11 15:00:00,59.11,59.51,59.0,59.5,147624.0,48.5539,48.8825,48.4636,48.8743,147624.0
2018-10-11 15:05:00,59.5,59.5,59.22,59.23,144836.0,48.8743,48.8743,48.6443,48.6525,144836.0
2018-10-11 15:10:00,59.23,59.45,59.04,59.38,138707.0,48.6525,48.8332,48.4964,48.7757,138707.0
2018-10-11 15:15:00,59.37,59.68,59.3,59.56,185169.0,48.7675,49.0221,48.71,48.9236,185169.0
2018-10-11 15:20:00,59.55,59.73,59.45,59.6,319218.0,48.9154,49.0632,48.8332,48.9564,319218.0
2018-10-11 15:25:00,59.6,59.62,59.43,59.53,129294.0,48.9564,48.9729,48.8168,48.8989,129294.0
2018-10-11 15:30:00,59.53,59.57,59.38,59.46,156337.0,48.8989,48.9318,48.7757,48.8414,156337.0
2018-10-11 15:35:00,59.44,59.59,59.2,59.5,275058.0,48.825,48.9482,48.6279,48.8743,275058.0
2018-10-11 15:40:00,59.5,59.52,59.23,59.23,172857.0,48.8743,48.8907,48.6525,48.6525,172857.0
2018-10-11 15:45:00,59.23,59.46,59.11,59.12,265154.0,48.6525,48.8414,48.5539,48.5621,265154.0
2018-10-11 15:50:00,59.13,59.36,59.1,59.18,271025.0,48.5704,48.7593,48.5457,48.6114,271025.0
2018-10-11 15:55:00,59.18,59.3,59.09,59.12,683121.0,48.6114,48.71,48.5375,48.5621,683121.0
2018-10-12 09:30:00,59.78,60.07,59.43,59.48,402904.0,49.1043,49.3425,48.8168,48.8579,402904.0
2018-10-12 09:35:00,59.46,59.99,59.33,59.68,185760.0,48.8414,49.2768,48.7346,49.0221,185760.0
2018-10-12 09:40:00,59.68,60.04,59.67,60.04,146384.0,49.0221,49.3178,49.0139,49.3178,146384.0
2018-10-12 09:45:00,60.05,60.13,59.66,59.92,137774.0,49.3261,49.3918,49.0057,49.2193,137774.0
2018-10-12 09:50:00,59.94,59.95,59.7,59.9,110222.0,49.2357,49.2439,49.0386,49.2028,110222.0
2018-10-12 09:55:00,59.89,59.91,59.7,59.85,99469.0,49.1946,49.2111,49.0386,49.1618,99469.0
2018-10-12 10:00:00,59.86,59.88,59.53,59.63,120456.0,49.17,49.1864,48.8989,48.9811,120456.0
2018-10-12 10:05:00,59.62,59.69,59.44,59.69,123952.0,48.9729,49.0304,48.825,49.0304,123952.0
2018-10-12 10:10:00,59.69,59.7,59.47,59.55,123132.0,49.0304,49.0386,48.8496,48.9154,123132.0
2018-10-12 10:15:00,59.55,59.57,59.46,59.46,108936.0,48.9154,48.9318,48.8414,48.8414,108936.0
2018-10-12 10:20:00,59.46,59.61,59.45,59.52,66918.0,48.8414,48.9646,48.8332,48.8907,66918.0
2018-10-12 10:25:00,59.51,59.58,59.35,59.35,87307.0,48.8825,48.94,48.7511,48.7511,87307.0
2018-10-12 10:30:00,59.35,59.44,59.29,59.43,89465.0,48.7511,48.825,48.7018,48.8168,89465.0
2018-10-12 10:35:00,59.42,59.62,59.4,59.55,101726.0,48.8086,48.9729,48.7921,48.9154,101726.0
2018-10-12 10:40:00,59.54,59.61,59.42,59.61,119255.0,48.9071,48.9646,48.8086,48.9646,119255.0
2018-10-12 10:45:00,59.61,59.65,59.5,59.52,105863.0,48.9646,48.9975,48.8743,48.8907,105863.0
2018-10-12 10:50:00,59.51,59.6,59.46,59.55,116701.0,48.8825,48.9564,48.8414,48.9154,116701.0
2018-10-12 10:55:00,59.56,59.57,59.45,59.47,91768.0,48.9236,48.9318,48.8332,48.8496,91768.0
2018-10-12 11:00:00,59.47,59.5,59.31,59.37,95579.0,48.8496,48.8743,48.7182,48.7675,95579.0
2018-10-12 11:05:00,59.38,59.46,59.3,59.41,77683.0,48.7757,48.8414,48.71,48.8004,77683.0
2018-10-12 11:10:00,59.41,59.56,59.37,59.56,78750.0,48.8004,48.9236,48.7675,48.9236,78750.0
2018-10-12 11:15:00,59.55,59.56,59.36,59.36,59594.0,48.9154,48.9236,48.7593,48.7593,59594.0
2018-10-12 11:20:00,59.37,59.43,59.35,59.4,50126.0,48.7675,48.8168,48.7511,48.7921,50126.0
2018-10-12 11:25:00,59.4,59.44,59.37,59.43,82292.0,48.7921,48.825,48.7675,48.8168,82292.0
2018-10-12 11:30:00,59.43,59.49,59.37,59.37,71644.0,48.8168,48.8661,48.7675,48.7675,71644.0
2018-10-12 11:35:00,59.36,59.36,59.21,59.22,91007.0,48.7593,48.7593,48.6361,48.6443,91007.0
2018-10-12 11:40:00,59.21,59.23,59.12,59.15,138986.0,48.6361,48.6525,48.5621,48.5868,138986.0
2018-10-12 11:45:00,59.14,59.17,59.03,59.16,100793.0,48.5786,48.6032,48.4882,48.595,100793.0
2018-10-12 11:50:00,59.16,59.17,59.03,59.04,53149.0,48.595,48.6032,48.4882,48.4964,53149.0
2018-10-12 11:55:00,59.03,59.19,59.01,59.11,73522.0,48.4882,48.6196,48.4718,48.5539,73522.0
2018-10-12 12:00:00,59.1,59.11,59.0,59.01,62312.0,48.5457,48.5539,48.4636,48.4718,62312.0
2018-10-12 12:05:00,59.01,59.06,58.91,58.98,115404.0,48.4718,48.5129,48.3896,48.4471,115404.0
2018-10-12 12:10:00,58.99,59.0,58.89,58.96,77532.0,48.4554,48.4636,48.3732,48.4307,77532.0
2018-10-12 12:15:00,58.96,58.97,58.88,58.95,87485.0,48.4307,48.4389,48.365,48.4225,87485.0
2018-10-12 12:20:00,58.95,58.95,58.85,58.88,61941.0,48.4225,48.4225,48.3404,48.365,61941.0
2018-10-12 12:25:00,58.88,58.89,58.74,58.77,90773.0,48.365,48.3732,48.25,48.2746,90773.0
2018-10-12 12:30:00,58.77,58.9,58.75,58.85,85673.0,48.2746,48.3814,48.2582,48.3404,85673.0
2018-10-12 12:35:00,58.85,58.85,58.7,58.72,82058.0,48.3404,48.3404,48.2171,48.2336,82058.0
2018-10-12 12:40:00,58.71,58.74,58.52,58.54,133499.0,48.2254,48.25,48.0693,48.0857,133499.0
2018-10-12 12:45:00,58.54,58.55,58.39,58.41,157360.0,48.0857,48.0939,47.9625,47.9789,157360.0
2018-10-12 12:50:00,58.4,58.52,58.3,58.52,77313.0,47.9707,48.0693,47.8886,48.0693,77313.0
2018-10-12 12:55:00,58.53,58.71,58.53,58.71,133097.0,48.0775,48.2254,48.0775,48.2254,133097.0
2018-10-12 13:00:00,58.7,58.8,58.58,58.8,99472.0,48.2171,48.2993,48.1186,48.2993,99472.0
2018-10-12 13:05:00,58.79,58.8,58.63,58.69,90028.0,48.2911,48.2993,48.1596,48.2089,90028.0
2018-10-12 13:10:00,58.7,58.79,58.61,58.62,76343.0,48.2171,48.2911,48.1432,48.1514,76343.0
2018-10-12 13:15:00,58.62,58.66,58.57,58.59,77616.0,48.1514,48.1843,48.1104,48.1268,77616.0
2018-10-12 13:20:00,58.58,58.75,58.58,58.75,54734.0,48.1186,48.2582,48.1186,48.2582,54734.0
2018-10-12 13:25:00,58.74,58.76,58.57,58.57,59016.0,48.25,48.2664,48.1104,48.1104,59016.0
2018-10-12 13:30:00,58.57,58.67,58.53,58.67,66080.0,48.1104,48.1925,48.0775,48.1925,66080.0
2018-10-12 13:35:00,58.65,58.65,58.46,58.54,70490.0,48.1761,48.1761,48.02,48.0857,70490.0
2018-10-12 13:40:00,58.54,58.63,58.46,58.62,57656.0,48.0857,48.1596,48.02,48.1514,57656.0
2018-10-12 13:45:00,58.63,58.78,58.62,58.68,62154.0,48.1596,48.2829,48.1514,48.2007,62154.0
2018-10-12 13:50:00,58.69,58.72,58.57,58.68,61106.0,48.2089,48.2336,48.1104,48.2007,61106.0
2018-10-12 13:55:00,58.67,58.7,58.59,58.63,54201.0,48.1925,48.2171,48.1268,48.1596,54201.0
2018-10-12 14:00:00,58.62,58.65,58.5,58.56,75528.0,48.1514,48.1761,48.0529,48.1022,75528.0
2018-10-12 14:05:00,58.56,58.63,58.49,58.52,117160.0,48.1022,48.1596,48.0447,48.0693,117160.0
2018-10-12 14:10:00,58.52,58.53,58.42,58.44,101969.0,48.0693,48.0775,47.9872,48.0036,101969.0
2018-10-12 14:15:00,58.43,58.68,58.42,58.64,126324.0,47.9954,48.2007,47.9872,48.1679,126324.0
2018-10-12 14:20:00,58.64,58.69,58.56,58.6,76189.0,48.1679,48.2089,48.1022,48.135,76189.0
2018-10-12 14:25:00,58.6,58.8,58.55,58.79,77998.0,48.135,48.2993,48.0939,48.2911,77998.0
2018-10-12 14:30:00,58.8,58.81,58.7,58.75,63461.0,48.2993,48.3075,48.2171,48.2582,63461.0
2018-10-12 14:35:00,58.76,58.86,58.76,58.79,168843.0,48.2664,48.3486,48.2664,48.2911,168843.0
2018-10-12 14:40:00,58.79,58.81,58.63,58.64,61672.0,48.2911,48.3075,48.1596,48.1679,61672.0
2018-10-12 14:45:00,58.63,58.7,58.6,58.65,44034.0,48.1596,48.2171,48.135,48.1761,44034.0
2018-10-12 14:50:00,58.66,58.85,58.66,58.83,44735.0,48.1843,48.3404,48.1843,48.3239,44735.0
2018-10-12 14:55:00,58.84,58.91,58.77,58.8,49541.0,48.3321,48.3896,48.2746,48.2993,49541.0
2018-10-12 15:00:00,58.81,58.85,58.66,58.77,99470.0,48.3075,48.3404,48.1843,48.2746,99470.0
2018-10-12 15:05:00,58.78,58.99,58.78,58.94,72591.0,48.2829,48.4554,48.2829,48.4143,72591.0
2018-10-12 15:10:00,58.95,59.14,58.95,59.05,83274.0,48.4225,48.5786,48.4225,48.5046,83274.0
2018-10-12 15:15:00,59.04,59.05,58.95,59.01,57514.0,48.4964,48.5046,48.4225,48.4718,57514.0
2018-10-12 15:20:00,59.02,59.12,59.01,59.1,71866.0,48.48,48.5621,48.4718,48.5457,71866.0
2018-10-12 15:25:00,59.11,59.32,59.11,59.26,120613.0,48.5539,48.7264,48.5539,48.6771,120613.0
2018-10-12 15:30:00,59.27,59.37,59.2,59.32,115099.0,48.6854,48.7675,48.6279,48.7264,115099.0
2018-10-12 15:35:00,59.32,59.32,59.11,59.16,102216.0,48.7264,48.7264,48.5539,48.595,102216.0
2018-10-12 15:40:00,59.16,59.38,59.15,59.37,108127.0,48.595,48.7757,48.5868,48.7675,108127.0
2018-10-12 15:45:00,59.38,59.47,59.29,59.39,161422.0,48.7757,48.8496,48.7018,48.7839,161422.0
2018-10-12 15:50:00,59.4,59.5,59.38,59.41,175403.0,48.7921,48.8743,48.7757,48.8004,175403.0
2018-10-12 15:55:00,59.4,59.5,59.27,59.29,484964.0,48.7921,48.8743,48.6854,48.7018,484964.0
2018-10-15 09:30:00,59.4,59.53,59.24,59.41,149199.0,48.7921,48.8989,48.6607,48.8004,149199.0
2018-10-15 09:35:00,59.38,59.55,59.29,59.46,112404.0,48.7757,48.9154,48.7018,48.8414,112404.0
2018-10-15 09:40:00,59.47,59.66,59.42,59.49,81047.0,48.8496,49.0057,48.8086,48.8661,81047.0
2018-10-15 09:45:00,59.52,59.59,59.44,59.48,62754.0,48.8907,48.9482,48.825,48.8579,62754.0
2018-10-15 09:50:00,59.47,59.49,59.35,59.43,58272.0,48.8496,48.8661,48.7511,48.8168,58272.0
2018-10-15 09:55:00,59.42,59.42,59.19,59.2,98104.0,48.8086,48.8086,48.6196,48.6279,98104.0
2018-10-15 10:00:00,59.2,59.31,58.92,58.94,183433.0,48.6279,48.7182,48.3979,48.4143,183433.0
2018-10-15 10:05:00,58.95,59.01,58.91,58.94,129021.0,48.4225,48.4718,48.3896,48.4143,129021.0
2018-10-15 10:10:00,58.94,58.98,58.86,58.9,66550.0,48.4143,48.4471,48.3486,48.3814,66550.0
2018-10-15 10:15:00,58.9,59.01,58.89,58.94,68590.0,48.3814,48.4718,48.3732,48.4143,68590.0
2018-10-15 10:20:00,58.93,59.13,58.93,59.12,133240.0,48.4061,48.5704,48.4061,48.5621,133240.0
2018-10-15 10:25:00,59.11,59.23,59.09,59.18,52586.0,48.5539,48.6525,48.5375,48.6114,52586.0
2018-10-15 10:30:00,59.17,59.3,59.12,59.28,49767.0,48.6032,48.71,48.5621,48.6936,49767.0
2018-10-15 10:35:00,59.28,59.38,59.27,59.31,48698.0,48.6936,48.7757,48.6854,48.7182,48698.0
2018-10-15 10:40:00,59.3,59.37,59.13,59.14,54104.0,48.71,48.7675,48.5704,48.5786,54104.0
2018-10-15 10:45:00,59.13,59.2,59.1,59.1,42316.0,48.5704,48.6279,48.5457,48.5457,42316.0
2018-10-15 10:50:00,59.08,59.19,59.03,59.15,41395.0,48.5293,48.6196,48.4882,48.5868,41395.0
2018-10-15 10:55:00,59.15,59.16,59.06,59.15,48908.0,48.5868,48.595,48.5129,48.5868,48908.0
2018-10-15 11:00:00,59.16,59.22,59.14,59.18,63574.0,48.595,48.6443,48.5786,48.6114,63574.0
2018-10-15 11:05:00,59.19,59.28,59.15,59.27,74193.0,48.6196,48.6936,48.5868,48.6854,74193.0
2018-10-15 11:10:00,59.27,59.31,59.23,59.26,90219.0,48.6854,48.7182,48.6525,48.6771,90219.0
2018-10-15 11:15:00,59.26,59.4,59.24,59.32,43400.0,48.6771,48.7921,48.6607,48.7264,43400.0
2018-10-15 11:20:00,59.34,59.48,59.34,59.44,74829.0,48.7429,48.8579,48.7429,48.825,74829.0
2018-10-15 11:25:00,59.44,59.56,59.4,59.52,53778.0,48.825,48.9236,48.7921,48.8907,53778.0
2018-10-15 11:30:00,59.53,59.6,59.46,59.57,46270.0,48.8989,48.9564,48.8414,48.9318,46270.0
2018-10-15 11:35:00,59.56,59.64,59.55,59.56,76864.0,48.9236,48.9893,48.9154,48.9236,76864.0
2018-10-15 11:40:00,59.56,59.6,59.52,59.59,68081.0,48.9236,48.9564,48.8907,48.9482,68081.0
2018-10-15 11:45:00,59.58,59.62,59.45,59.45,43768.0,48.94,48.9729,48.8332,48.8332,43768.0
2018-10-15 11:50:00,59.44,59.47,59.25,59.27,42282.0,48.825,48.8496,48.6689,48.6854,42282.0
2018-10-15 11:55:00,59.28,59.33,59.23,59.28,46938.0,48.6936,48.7346,48.6525,48.6936,46938.0
2018-10-15 12:00:00,59.27,59.28,59.19,59.26,59442.0,48.6854,48.6936,48.6196,48.6771,59442.0
2018-10-15 12:05:00,59.26,59.28,59.2,59.28,103606.0,48.6771,48.6936,48.6279,48.6936,103606.0
2018-10-15 12:10:00,59.28,59.34,59.24,59.28,45003.0,48.6936,48.7429,48.6607,48.6936,45003.0
2018-10-15 12:15:00,59.27,59.35,59.26,59.3,38887.0,48.6854,48.7511,48.6771,48.71,38887.0
2018-10-15 12:20:00,59.3,59.36,59.26,59.35,41985.0,48.71,48.7593,48.6771,48.7511,41985.0
2018-10-15 12:25:00,59.36,59.38,59.33,59.36,48057.0,48.7593,48.7757,48.7346,48.7593,48057.0
2018-10-15 12:30:00,59.37,59.5,59.35,59.48,70637.0,48.7675,48.8743,48.7511,48.8579,70637.0
2018-10-15 12:35:00,59.47,59.54,59.46,59.47,47855.0,48.8496,48.9071,48.8414,48.8496,47855.0
2018-10-15 12:40:00,59.46,59.49,59.42,59.47,34729.0,48.8414,48.8661,48.8086,48.8496,34729.0
2018-10-15 12:45:00,59.47,59.51,59.4,59.49,56038.0,48.8496,48.8825,48.7921,48.8661,56038.0
2018-10-15 12:50:00,59.48,59.52,59.45,59.45,25147.0,48.8579,48.8907,48.8332,48.8332,25147.0
2018-10-15 12:55:00,59.45,59.45,59.39,59.39,23918.0,48.8332,48.8332,48.7839,48.7839,23918.0
2018-10-15 13:00:00,59.39,59.53,59.39,59.52,31044.0,48.7839,48.8989,48.7839,48.8907,31044.0
2018-10-15 13:05:00,59.53,59.58,59.46,59.56,32958.0,48.8989,48.94,48.8414,48.9236,32958.0
2018-10-15 13:10:00,59.56,59.63,59.56,59.59,27989.0,48.9236,48.9811,48.9236,48.9482,27989.0
2018-10-15 13:15:00,59.59,59.59,59.54,59.59,21561.0,48.9482,48.9482,48.9071,48.9482,21561.0
2018-10-15 13:20:00,59.59,59.59,59.43,59.43,18610.0,48.9482,48.9482,48.8168,48.8168,18610.0
2018-10-15 13:25:00,59.43,59.45,59.38,59.42,23555.0,48.8168,48.8332,48.7757,48.8086,23555.0
2018-10-15 13:30:00,59.42,59.56,59.41,59.55,120696.0,48.8086,48.9236,48.8004,48.9154,120696.0
2018-10-15 13:35:00,59.55,59.61,59.52,59.58,31735.0,48.9154,48.9646,48.8907,48.94,31735.0
2018-10-15 13:40:00,59.58,59.66,59.57,59.58,69822.0,48.94,49.0057,48.9318,48.94,69822.0
2018-10-15 13:45:00,59.59,59.64,59.57,59.64,21660.0,48.9482,48.9893,48.9318,48.9893,21660.0
2018-10-15 13:50:00,59.63,59.63,59.54,59.59,38644.0,48.9811,48.9811,48.9071,48.9482,38644.0
2018-10-15 13:55:00,59.59,59.74,59.57,59.7,52020.0,48.9482,49.0714,48.9318,49.0386,52020.0
2018-10-15 14:00:00,59.7,59.7,59.58,59.66,48003.0,49.0386,49.0386,48.94,49.0057,48003.0
2018-10-15 14:05:00,59.66,59.7,59.59,59.67,45703.0,49.0057,49.0386,48.9482,49.0139,45703.0
2018-10-15 14:10:00,59.67,59.68,59.57,59.58,46727.0,49.0139,49.0221,48.9318,48.94,46727.0
2018-10-15 14:15:00,59.58,59.66,59.57,59.64,37109.0,48.94,49.0057,48.9318,48.9893,37109.0
2018-10-15 14:20:00,59.64,59.69,59.63,59.66,59655.0,48.9893,49.0304,48.9811,49.0057,59655.0
2018-10-15 14:25:00,59.67,59.76,59.66,59.75,51728.0,49.0139,49.0879,49.0057,49.0796,51728.0
2018-10-15 14:30:00,59.74,59.75,59.65,59.66,60056.0,49.0714,49.0796,48.9975,49.0057,60056.0
2018-10-15 14:35:00,59.67,59.74,59.63,59.73,47687.0,49.0139,49.0714,48.9811,49.0632,47687.0
2018-10-15 14:40:00,59.73,59.87,59.72,59.86,86578.0,49.0632,49.1782,49.055,49.17,86578.0
2018-10-15 14:45:00,59.85,59.93,59.81,59.92,78446.0,49.1618,49.2275,49.1289,49.2193,78446.0
2018-10-15 14:50:00,59.91,60.01,59.91,59.96,187232.0,49.2111,49.2932,49.2111,49.2521,187232.0
2018-10-15 14:55:00,59.97,60.07,59.95,60.02,130391.0,49.2603,49.3425,49.2439,49.3014,130391.0
2018-10-15 15:00:00,60.02,60.08,59.95,60.0,76360.0,49.3014,49.3507,49.2439,49.285,76360.0
2018-10-15 15:05:00,60.01,60.11,59.89,59.92,83322.0,49.2932,49.3753,49.1946,49.2193,83322.0
2018-10-15 15:10:00,59.92,59.92,59.79,59.79,51529.0,49.2193,49.2193,49.1125,49.1125,51529.0
2018-10-15 15:15:00,59.78,59.85,59.72,59.73,45379.0,49.1043,49.1618,49.055,49.0632,45379.0
2018-10-15 15:20:00,59.75,59.91,59.72,59.8,125389.0,49.0796,49.2111,49.055,49.1207,125389.0
2018-10-15 15:25:00,59.79,59.86,59.74,59.78,58955.0,49.1125,49.17,49.0714,49.1043,58955.0
2018-10-15 15:30:00,59.78,59.78,59.65,59.73,122888.0,49.1043,49.1043,48.9975,49.0632,122888.0
2018-10-15 15:35:00,59.72,59.77,59.67,59.69,107074.0,49.055,49.0961,49.0139,49.0304,107074.0
2018-10-15 15:40:00,59.69,59.77,59.66,59.73,112213.0,49.0304,49.0961,49.0057,49.0632,112213.0
2018-10-15 15:45:00,59.72,59.84,59.67,59.8,180076.0,49.055,49.1536,49.0139,49.1207,180076.0
2018-10-15 15:50:00,59.8,59.85,59.72,59.79,182445.0,49.1207,49.1618,49.055,49.1125,182445.0
2018-10-15 15:55:00,59.79,59.81,59.54,59.55,344702.0,49.1125,49.1289,48.9071,48.9154,344702.0
2018-10-16 09:30:00,59.89,59.91,59.55,59.77,215603.0,49.1946,49.2111,48.9154,49.0961,215603.0
2018-10-16 09:35:00,59.76,59.9,59.69,59.73,73891.0,49.0879,49.2028,49.0304,49.0632,73891.0
2018-10-16 09:40:00,59.73,60.12,59.68,60.1,125309.0,49.0632,49.3836,49.0221,49.3671,125309.0
2018-10-16 09:45:00,60.1,60.13,59.83,59.84,120479.0,49.3671,49.3918,49.1453,49.1536,120479.0
2018-10-16 09:50:00,59.82,59.93,59.77,59.88,78353.0,49.1371,49.2275,49.0961,49.1864,78353.0
2018-10-16 09:55:00,59.88,59.92,59.71,59.75,76032.0,49.1864,49.2193,49.0468,49.0796,76032.0
2018-10-16 10:00:00,59.74,60.02,59.66,60.01,152387.0,49.0714,49.3014,49.0057,49.2932,152387.0
2018-10-16 10:05:00,60.01,60.08,59.98,59.99,65675.0,49.2932,49.3507,49.2686,49.2768,65675.0
2018-10-16 10:10:00,60.0,60.01,59.79,59.86,88883.0,49.285,49.2932,49.1125,49.17,88883.0
2018-10-16 10:15:00,59.85,59.89,59.73,59.77,48288.0,49.1618,49.1946,49.0632,49.0961,48288.0
2018-10-16 10:20:00,59.78,59.92,59.77,59.91,65313.0,49.1043,49.2193,49.0961,49.2111,65313.0
2018-10-16 10:25:00,59.91,59.92,59.77,59.78,58150.0,49.2111,49.2193,49.0961,49.1043,58150.0
2018-10-16 10:30:00,59.77,59.79,59.65,59.69,53560.0,49.0961,49.1125,48.9975,49.0304,53560.0
2018-10-16 10:35:00,59.7,59.73,59.64,59.7,46666.0,49.0386,49.0632,48.9893,49.0386,46666.0
2018-10-16 10:40:00,59.71,59.84,59.69,59.83,82758.0,49.0468,49.1536,49.0304,49.1453,82758.0
2018-10-16 10:45:00,59.83,59.86,59.75,59.8,91033.0,49.1453,49.17,49.0796,49.1207,91033.0
2018-10-16 10:50:00,59.8,59.84,59.77,59.81,66193.0,49.1207,49.1536,49.0961,49.1289,66193.0
2018-10-16 10:55:00,59.81,59.94,59.8,59.94,74718.0,49.1289,49.2357,49.1207,49.2357,74718.0
2018-10-16 11:00:00,59.94,59.96,59.76,59.82,122126.0,49.2357,49.2521,49.0879,49.1371,122126.0
2018-10-16 11:05:00,59.82,59.89,59.79,59.81,69283.0,49.1371,49.1946,49.1125,49.1289,69283.0
2018-10-16 11:10:00,59.82,59.85,59.76,59.84,48708.0,49.1371,49.1618,49.0879,49.1536,48708.0
2018-10-16 11:15:00,59.85,59.87,59.81,59.83,38708.0,49.1618,49.1782,49.1289,49.1453,38708.0
2018-10-16 11:20:00,59.83,59.86,59.74,59.86,43923.0,49.1453,49.17,49.0714,49.17,43923.0
2018-10-16 11:25:00,59.85,59.89,59.83,59.86,43672.0,49.1618,49.1946,49.1453,49.17,43672.0
2018-10-16 11:30:00,59.86,59.87,59.77,59.78,33032.0,49.17,49.1782,49.0961,49.1043,33032.0
2018-10-16 11:35:00,59.78,59.79,59.68,59.69,44594.0,49.1043,49.1125,49.0221,49.0304,44594.0
2018-10-16 11:40:00,59.69,59.71,59.61,59.63,51411.0,49.0304,49.0468,48.9646,48.9811,51411.0
2018-10-16 11:45:00,59.63,59.63,59.54,59.6,67032.0,48.9811,48.9811,48.9071,48.9564,67032.0
2018-10-16 11:50:00,59.6,59.63,59.52,59.63,53413.0,48.9564,48.9811,48.8907,48.9811,53413.0
2018-10-16 11:55:00,59.63,59.75,59.6,59.7,78420.0,48.9811,49.0796,48.9564,49.0386,78420.0
2018-10-16 12:00:00,59.7,59.78,59.69,59.76,60626.0,49.0386,49.1043,49.0304,49.0879,60626.0
2018-10-16 12:05:00,59.75,59.93,59.74,59.86,43305.0,49.0796,49.2275,49.0714,49.17,43305.0
2018-10-16 12:10:00,59.87,59.93,59.84,59.84,98266.0,49.1782,49.2275,49.1536,49.1536,98266.0
2018-10-16 12:15:00,59.85,59.86,59.77,59.82,108374.0,49.1618,49.17,49.0961,49.1371,108374.0
2018-10-16 12:20:00,59.82,59.82,59.74,59.76,37999.0,49.1371,49.1371,49.0714,49.0879,37999.0
2018-10-16 12:25:00,59.75,59.77,59.66,59.68,38409.0,49.0796,49.0961,49.0057,49.0221,38409.0
2018-10-16 12:30:00,59.67,59.78,59.66,59.73,55029.0,49.0139,49.1043,49.0057,49.0632,55029.0
2018-10-16 12:35:00,59.73,59.8,59.71,59.77,46958.0,49.0632,49.1207,49.0468,49.0961,46958.0
2018-10-16 12:40:00,59.77,59.8,59.73,59.79,30367.0,49.0961,49.1207,49.0632,49.1125,30367.0
2018-10-16 12:45:00,59.8,59.81,59.68,59.72,24822.0,49.1207,49.1289,49.0221,49.055,24822.0
2018-10-16 12:50:00,59.72,59.72,59.66,59.67,26853.0,49.055,49.055,49.0057,49.0139,26853.0
2018-10-16 12:55:00,59.67,59.7,59.66,59.68,30143.0,49.0139,49.0386,49.0057,49.0221,30143.0
2018-10-16 13:00:00,59.68,59.68,59.63,59.65,26391.0,49.0221,49.0221,48.9811,48.9975,26391.0
2018-10-16 13:05:00,59.65,59.66,59.59,59.6,30636.0,48.9975,49.0057,48.9482,48.9564,30636.0
2018-10-16 13:10:00,59.6,59.61,59.58,59.61,27784.0,48.9564,48.9646,48.94,48.9646,27784.0
2018-10-16 13:15:00,59.61,59.61,59.55,59.57,19066.0,48.9646,48.9646,48.9154,48.9318,19066.0
2018-10-16 13:20:00,59.55,59.59,59.54,59.55,24563.0,48.9154,48.9482,48.9071,48.9154,24563.0
2018-10-16 13:25:00,59.54,59.57,59.52,59.56,27818.0,48.9071,48.9318,48.8907,48.9236,27818.0
2018-10-16 13:30:00,59.55,59.62,59.53,59.61,33473.0,48.9154,48.9729,48.8989,48.9646,33473.0
2018-10-16 13:35:00,59.61,59.67,59.6,59.66,24534.0,48.9646,49.0139,48.9564,49.0057,24534.0
2018-10-16 13:40:00,59.67,59.73,59.64,59.7,37807.0,49.0139,49.0632,48.9893,49.0386,37807.0
2018-10-16 13:45:00,59.71,59.79,59.69,59.72,79253.0,49.0468,49.1125,49.0304,49.055,79253.0
2018-10-16 13:50:00,59.72,59.73,59.62,59.64,53193.0,49.055,49.0632,48.9729,48.9893,53193.0
2018-10-16 13:55:00,59.65,59.66,59.58,59.62,56983.0,48.9975,49.0057,48.94,48.9729,56983.0
2018-10-16 14:00:00,59.62,59.63,59.54,59.54,70763.0,48.9729,48.9811,48.9071,48.9071,70763.0
2018-10-16 14:05:00,59.54,59.62,59.52,59.57,79385.0,48.9071,48.9729,48.8907,48.9318,79385.0
2018-10-16 14:10:00,59.57,59.61,59.52,59.6,68600.0,48.9318,48.9646,48.8907,48.9564,68600.0
2018-10-16 14:15:00,59.6,59.65,59.56,59.64,43797.0,48.9564,48.9975,48.9236,48.9893,43797.0
2018-10-16 14:20:00,59.65,59.68,59.62,59.63,54261.0,48.9975,49.0221,48.9729,48.9811,54261.0
2018-10-16 14:25:00,59.62,59.72,59.62,59.72,59652.0,48.9729,49.055,48.9729,49.055,59652.0
2018-10-16 14:30:00,59.72,59.83,59.72,59.82,93501.0,49.055,49.1453,49.055,49.1371,93501.0
2018-10-16 14:35:00,59.81,59.85,59.79,59.79,69467.0,49.1289,49.1618,49.1125,49.1125,69467.0
2018-10-16 14:40:00,59.79,59.81,59.75,59.75,55613.0,49.1125,49.1289,49.0796,49.0796,55613.0
2018-10-16 14:45:00,59.75,59.78,59.71,59.74,49645.0,49.0796,49.1043,49.0468,49.0714,49645.0
2018-10-16 14:50:00,59.73,59.75,59.62,59.69,47482.0,49.0632,49.0796,48.9729,49.0304,47482.0
2018-10-16 14:55:00,59.69,59.73,59.66,59.69,61750.0,49.0304,49.0632,49.0057,49.0304,61750.0
2018-10-16 15:00:00,59.7,59.72,59.62,59.68,89310.0,49.0386,49.055,48.9729,49.0221,89310.0
2018-10-16 15:05:00,59.68,59.73,59.66,59.73,32429.0,49.0221,49.0632,49.0057,49.0632,32429.0
2018-10-16 15:10:00,59.73,59.77,59.68,59.77,49617.0,49.0632,49.0961,49.0221,49.0961,49617.0
2018-10-16 15:15:00,59.76,59.76,59.69,59.71,35003.0,49.0879,49.0879,49.0304,49.0468,35003.0
2018-10-16 15:20:00,59.71,59.71,59.6,59.62,60742.0,49.0468,49.0468,48.9564,48.9729,60742.0
2018-10-16 15:25:00,59.62,59.65,59.59,59.61,37299.0,48.9729,48.9975,48.9482,48.9646,37299.0
2018-10-16 15:30:00,59.62,59.67,59.57,59.66,62287.0,48.9729,49.0139,48.9318,49.0057,62287.0
2018-10-16 15:35:00,59.67,59.75,59.66,59.75,51135.0,49.0139,49.0796,49.0057,49.0796,51135.0
2018-10-16 15:40:00,59.75,59.82,59.67,59.7,122314.0,49.0796,49.1371,49.0139,49.0386,122314.0
2018-10-16 15:45:00,59.72,59.74,59.65,59.73,167951.0,49.055,49.0714,48.9975,49.0632,167951.0
2018-10-16 15:50:00,59.73,59.75,59.66,59.71,143960.0,49.0632,49.0796,49.0057,49.0468,143960.0
2018-10-16 15:55:00,59.71,59.74,59.62,59.68,387696.0,49.0468,49.0714,48.9729,49.0221,387696.0
2018-10-17 09:30:00,59.28,59.38,59.13,59.24,156869.0,48.6936,48.7757,48.5704,48.6607,156869.0
2018-10-17 09:35:00,59.25,59.36,59.06,59.3,76813.0,48.6689,48.7593,48.5129,48.71,76813.0
2018-10-17 09:40:00,59.29,59.51,59.27,59.49,56550.0,48.7018,48.8825,48.6854,48.8661,56550.0
2018-10-17 09:45:00,59.5,59.54,59.25,59.27,44910.0,48.8743,48.9071,48.6689,48.6854,44910.0
2018-10-17 09:50:00,59.29,59.29,59.02,59.04,88840.0,48.7018,48.7018,48.48,48.4964,88840.0
2018-10-17 09:55:00,59.05,59.05,58.93,58.96,117874.0,48.5046,48.5046,48.4061,48.4307,117874.0
2018-10-17 10:00:00,58.95,59.2,58.9,59.2,73620.0,48.4225,48.6279,48.3814,48.6279,73620.0
2018-10-17 10:05:00,59.19,59.36,59.18,59.36,71554.0,48.6196,48.7593,48.6114,48.7593,71554.0
2018-10-17 10:10:00,59.35,59.38,59.17,59.18,53368.0,48.7511,48.7757,48.6032,48.6114,53368.0
2018-10-17 10:15:00,59.18,59.34,59.17,59.32,73365.0,48.6114,48.7429,48.6032,48.7264,73365.0
2018-10-17 10:20:00,59.3,59.4,59.23,59.27,67540.0,48.71,48.7921,48.6525,48.6854,67540.0
2018-10-17 10:25:00,59.26,59.26,59.19,59.23,33644.0,48.6771,48.6771,48.6196,48.6525,33644.0
2018-10-17 10:30:00,59.19,59.22,58.83,58.85,116163.0,48.6196,48.6443,48.3239,48.3404,116163.0
2018-10-17 10:35:00,58.85,58.89,58.78,58.87,57490.0,48.3404,48.3732,48.2829,48.3568,57490.0
2018-10-17 10:40:00,58.87,58.88,58.74,58.8,106015.0,48.3568,48.365,48.25,48.2993,106015.0
2018-10-17 10:45:00,58.79,58.84,58.69,58.81,45448.0,48.2911,48.3321,48.2089,48.3075,45448.0
2018-10-17 10:50:00,58.81,58.89,58.74,58.84,63984.0,48.3075,48.3732,48.25,48.3321,63984.0
2018-10-17 10:55:00,58.83,58.92,58.77,58.8,43552.0,48.3239,48.3979,48.2746,48.2993,43552.0
2018-10-17 11:00:00,58.79,58.82,58.71,58.72,51211.0,48.2911,48.3157,48.2254,48.2336,51211.0
2018-10-17 11:05:00,58.71,58.93,58.67,58.91,58693.0,48.2254,48.4061,48.1925,48.3896,58693.0
2018-10-17 11:10:00,58.9,58.94,58.77,58.81,45952.0,48.3814,48.4143,48.2746,48.3075,45952.0
2018-10-17 11:15:00,58.82,58.87,58.75,58.83,23973.0,48.3157,48.3568,48.2582,48.3239,23973.0
2018-10-17 11:20:00,58.82,58.86,58.77,58.84,43644.0,48.3157,48.3486,48.2746,48.3321,43644.0
2018-10-17 11:25:00,58.84,58.95,58.82,58.95,43802.0,48.3321,48.4225,48.3157,48.4225,43802.0
2018-10-17 11:30:00,58.96,58.98,58.86,58.87,48538.0,48.4307,48.4471,48.3486,48.3568,48538.0
2018-10-17 11:35:00,58.88,58.93,58.82,58.85,42195.0,48.365,48.4061,48.3157,48.3404,42195.0
2018-10-17 11:40:00,58.86,59.0,58.85,58.96,62742.0,48.3486,48.4636,48.3404,48.4307,62742.0
2018-10-17 11:45:00,58.96,58.98,58.86,58.96,28985.0,48.4307,48.4471,48.3486,48.4307,28985.0
2018-10-17 11:50:00,58.96,58.97,58.9,58.92,34202.0,48.4307,48.4389,48.3814,48.3979,34202.0
2018-10-17 11:55:00,58.92,58.96,58.87,58.94,49503.0,48.3979,48.4307,48.3568,48.4143,49503.0
2018-10-17 12:00:00,58.94,59.05,58.88,59.05,56083.0,48.4143,48.5046,48.365,48.5046,56083.0
2018-10-17 12:05:00,59.05,59.1,59.02,59.08,39587.0,48.5046,48.5457,48.48,48.5293,39587.0
2018-10-17 12:10:00,59.09,59.16,59.02,59.16,61418.0,48.5375,48.595,48.48,48.595,61418.0
2018-10-17 12:15:00,59.16,59.18,59.09,59.15,105506.0,48.595,48.6114,48.5375,48.5868,105506.0
2018-10-17 12:20:00,59.16,59.16,59.08,59.11,48531.0,48.595,48.595,48.5293,48.5539,48531.0
2018-10-17 12:25:00,59.11,59.12,59.05,59.06,51891.0,48.5539,48.5621,48.5046,48.5129,51891.0
2018-10-17 12:30:00,59.05,59.06,58.98,58.99,53172.0,48.5046,48.5129,48.4471,48.4554,53172.0
2018-10-17 12:35:00,59.0,59.0,58.9,58.99,76973.0,48.4636,48.4636,48.3814,48.4554,76973.0
2018-10-17 12:40:00,58.98,59.16,58.98,59.12,47002.0,48.4471,48.595,48.4471,48.5621,47002.0
2018-10-17 12:45:00,59.11,59.16,59.07,59.09,69290.0,48.5539,48.595,48.5211,48.5375,69290.0
2018-10-17 12:50:00,59.09,59.22,59.07,59.18,38761.0,48.5375,48.6443,48.5211,48.6114,38761.0
2018-10-17 12:55:00,59.18,59.19,59.14,59.15,45624.0,48.6114,48.6196,48.5786,48.5868,45624.0
2018-10-17 13:00:00,59.15,59.17,59.11,59.14,27204.0,48.5868,48.6032,48.5539,48.5786,27204.0
2018-10-17 13:05:00,59.15,59.21,59.13,59.16,26746.0,48.5868,48.6361,48.5704,48.595,26746.0
2018-10-17 13:10:00,59.16,59.18,59.12,59.16,22105.0,48.595,48.6114,48.5621,48.595,22105.0
2018-10-17 13:15:00,59.16,59.18,59.12,59.15,22572.0,48.595,48.6114,48.5621,48.5868,22572.0
2018-10-17 13:20:00,59.15,59.2,59.14,59.18,16558.0,48.5868,48.6279,48.5786,48.6114,16558.0
2018-10-17 13:25:00,59.17,59.17,59.12,59.12,18769.0,48.6032,48.6032,48.5621,48.5621,18769.0
2018-10-17 13:30:00,59.12,59.15,59.04,59.1,22479.0,48.5621,48.5868,48.4964,48.5457,22479.0
2018-10-17 13:35:00,59.09,59.14,59.05,59.08,24831.0,48.5375,48.5786,48.5046,48.5293,24831.0
2018-10-17 13:40:00,59.09,59.12,59.08,59.09,18853.0,48.5375,48.5621,48.5293,48.5375,18853.0
2018-10-17 13:45:00,59.08,59.1,59.04,59.08,20517.0,48.5293,48.5457,48.4964,48.5293,20517.0
2018-10-17 13:50:00,59.08,59.15,59.04,59.04,42072.0,48.5293,48.5868,48.4964,48.4964,42072.0
2018-10-17 13:55:00,59.04,59.1,59.04,59.1,24011.0,48.4964,48.5457,48.4964,48.5457,24011.0
2018-10-17 14:00:00,59.1,59.1,59.0,59.08,31993.0,48.5457,48.5457,48.4636,48.5293,31993.0
2018-10-17 14:05:00,59.09,59.12,59.06,59.08,21011.0,48.5375,48.5621,48.5129,48.5293,21011.0
2018-10-17 14:10:00,59.08,59.08,58.93,58.93,42095.0,48.5293,48.5293,48.4061,48.4061,42095.0
2018-10-17 14:15:00,58.93,58.93,58.83,58.86,32829.0,48.4061,48.4061,48.3239,48.3486,32829.0
2018-10-17 14:20:00,58.85,58.85,58.68,58.78,47413.0,48.3404,48.3404,48.2007,48.2829,47413.0
2018-10-17 14:25:00,58.78,58.91,58.76,58.84,45415.0,48.2829,48.3896,48.2664,48.3321,45415.0
2018-10-17 14:30:00,58.82,58.9,58.8,58.82,24647.0,48.3157,48.3814,48.2993,48.3157,24647.0
2018-10-17 14:35:00,58.82,58.87,58.78,58.79,31880.0,48.3157,48.3568,48.2829,48.2911,31880.0
2018-10-17 14:40:00,58.79,58.9,58.79,58.89,35978.0,48.2911,48.3814,48.2911,48.3732,35978.0
2018-10-17 14:45:00,58.9,58.93,58.87,58.93,24404.0,48.3814,48.4061,48.3568,48.4061,24404.0
2018-10-17 14:50:00,58.93,58.96,58.88,58.96,51833.0,48.4061,48.4307,48.365,48.4307,51833.0
2018-10-17 14:55:00,58.95,59.0,58.94,58.95,33737.0,48.4225,48.4636,48.4143,48.4225,33737.0
2018-10-17 15:00:00,58.95,59.07,58.94,59.04,45786.0,48.4225,48.5211,48.4143,48.4964,45786.0
2018-10-17 15:05:00,59.04,59.09,59.01,59.03,69810.0,48.4964,48.5375,48.4718,48.4882,69810.0
2018-10-17 15:10:00,59.02,59.02,58.96,58.98,84659.0,48.48,48.48,48.4307,48.4471,84659.0
2018-10-17 15:15:00,58.98,59.0,58.9,58.95,68016.0,48.4471,48.4636,48.3814,48.4225,68016.0
2018-10-17 15:20:00,58.96,59.05,58.96,59.04,29068.0,48.4307,48.5046,48.4307,48.4964,29068.0
2018-10-17 15:25:00,59.04,59.1,59.01,59.05,40931.0,48.4964,48.5457,48.4718,48.5046,40931.0
2018-10-17 15:30:00,59.05,59.06,58.89,58.95,77642.0,48.5046,48.5129,48.3732,48.4225,77642.0
2018-10-17 15:35:00,58.95,59.02,58.93,59.01,67432.0,48.4225,48.48,48.4061,48.4718,67432.0
2018-10-17 15:40:00,59.0,59.01,58.87,58.92,89763.0,48.4636,48.4718,48.3568,48.3979,89763.0
2018-10-17 15:45:00,58.92,59.11,58.88,59.07,170861.0,48.3979,48.5539,48.365,48.5211,170861.0
2018-10-17 15:50:00,59.07,59.12,59.02,59.02,134163.0,48.5211,48.5621,48.48,48.48,134163.0
2018-10-17 15:55:00,59.02,59.26,59.0,59.24,499749.0,48.48,48.6771,48.4636,48.6607,499749.0
2018-10-18 09:30:00,58.82,58.93,58.62,58.66,181255.0,48.3157,48.4061,48.1514,48.1843,181255.0
2018-10-18 09:35:00,58.62,58.64,58.44,58.55,98781.0,48.1514,48.1679,48.0036,48.0939,98781.0
2018-10-18 09:40:00,58.55,58.68,58.49,58.67,59811.0,48.0939,48.2007,48.0447,48.1925,59811.0
2018-10-18 09:45:00,58.66,58.96,58.62,58.94,99874.0,48.1843,48.4307,48.1514,48.4143,99874.0
2018-10-18 09:50:00,58.95,59.06,58.92,58.99,320184.0,48.4225,48.5129,48.3979,48.4554,320184.0
2018-10-18 09:55:00,59.0,59.02,58.85,58.85,387672.0,48.4636,48.48,48.3404,48.3404,387672.0
2018-10-18 10:00:00,58.85,58.9,58.69,58.73,462617.0,48.3404,48.3814,48.2089,48.2418,462617.0
2018-10-18 10:05:00,58.72,58.85,58.69,58.7,147889.0,48.2336,48.3404,48.2089,48.2171,147889.0
2018-10-18 10:10:00,58.69,58.79,58.68,58.78,86016.0,48.2089,48.2911,48.2007,48.2829,86016.0
2018-10-18 10:15:00,58.78,58.93,58.7,58.83,108455.0,48.2829,48.4061,48.2171,48.3239,108455.0
2018-10-18 10:20:00,58.83,58.85,58.71,58.73,63166.0,48.3239,48.3404,48.2254,48.2418,63166.0
2018-10-18 10:25:00,58.73,58.78,58.69,58.75,53977.0,48.2418,48.2829,48.2089,48.2582,53977.0
2018-10-18 10:30:00,58.75,58.87,58.71,58.86,91201.0,48.2582,48.3568,48.2254,48.3486,91201.0
2018-10-18 10:35:00,58.87,58.9,58.78,58.78,104137.0,48.3568,48.3814,48.2829,48.2829,104137.0
2018-10-18 10:40:00,58.79,58.96,58.79,58.92,95154.0,48.2911,48.4307,48.2911,48.3979,95154.0
2018-10-18 10:45:00,58.92,59.05,58.92,58.98,111611.0,48.3979,48.5046,48.3979,48.4471,111611.0
2018-10-18 10:50:00,58.98,58.99,58.89,58.96,56115.0,48.4471,48.4554,48.3732,48.4307,56115.0
2018-10-18 10:55:00,58.96,59.16,58.95,59.12,67104.0,48.4307,48.595,48.4225,48.5621,67104.0
2018-10-18 11:00:00,59.11,59.13,58.87,58.9,67795.0,48.5539,48.5704,48.3568,48.3814,67795.0
2018-10-18 11:05:00,58.91,58.99,58.8,58.81,87974.0,48.3896,48.4554,48.2993,48.3075,87974.0
2018-10-18 11:10:00,58.82,58.85,58.74,58.81,72555.0,48.3157,48.3404,48.25,48.3075,72555.0
2018-10-18 11:15:00,58.82,58.88,58.8,58.85,62383.0,48.3157,48.365,48.2993,48.3404,62383.0
2018-10-18 11:20:00,58.85,58.86,58.71,58.71,52639.0,48.3404,48.3486,48.2254,48.2254,52639.0
2018-10-18 11:25:00,58.71,58.87,58.65,58.65,94618.0,48.2254,48.3568,48.1761,48.1761,94618.0
2018-10-18 11:30:00,58.65,58.71,58.54,58.54,119553.0,48.1761,48.2254,48.0857,48.0857,119553.0
2018-10-18 11:35:00,58.54,58.55,58.44,58.49,107796.0,48.0857,48.0939,48.0036,48.0447,107796.0
2018-10-18 11:40:00,58.5,58.53,58.41,58.42,98739.0,48.0529,48.0775,47.9789,47.9872,98739.0
2018-10-18 11:45:00,58.42,58.47,58.35,58.44,150680.0,47.9872,48.0282,47.9297,48.0036,150680.0
2018-10-18 11:50:00,58.43,58.44,58.27,58.37,87170.0,47.9954,48.0036,47.8639,47.9461,87170.0
2018-10-18 11:55:00,58.36,58.37,58.29,58.34,55493.0,47.9379,47.9461,47.8804,47.9214,55493.0
2018-10-18 12:00:00,58.33,58.45,58.27,58.42,68320.0,47.9132,48.0118,47.8639,47.9872,68320.0
2018-10-18 12:05:00,58.42,58.64,58.42,58.55,163832.0,47.9872,48.1679,47.9872,48.0939,163832.0
2018-10-18 12:10:00,58.55,58.59,58.35,58.36,167036.0,48.0939,48.1268,47.9297,47.9379,167036.0
2018-10-18 12:15:00,58.37,58.37,58.24,58.27,104089.0,47.9461,47.9461,47.8393,47.8639,104089.0
2018-10-18 12:20:00,58.27,58.51,58.26,58.51,61229.0,47.8639,48.0611,47.8557,48.0611,61229.0
2018-10-18 12:25:00,58.52,58.61,58.49,58.55,132498.0,48.0693,48.1432,48.0447,48.0939,132498.0
2018-10-18 12:30:00,58.55,58.63,58.53,58.61,97818.0,48.0939,48.1596,48.0775,48.1432,97818.0
2018-10-18 12:35:00,58.62,58.74,58.6,58.74,104949.0,48.1514,48.25,48.135,48.25,104949.0
2018-10-18 12:40:00,58.73,59.31,58.73,59.16,331050.0,48.2418,48.7182,48.2418,48.595,331050.0
2018-10-18 12:45:00,59.16,59.17,58.93,58.95,88385.0,48.595,48.6032,48.4061,48.4225,88385.0
2018-10-18 12:50:00,58.95,58.96,58.81,58.84,67509.0,48.4225,48.4307,48.3075,48.3321,67509.0
2018-10-18 12:55:00,58.84,58.9,58.8,58.88,48867.0,48.3321,48.3814,48.2993,48.365,48867.0
2018-10-18 13:00:00,58.87,58.93,58.72,58.72,132335.0,48.3568,48.4061,48.2336,48.2336,132335.0
2018-10-18 13:05:00,58.73,58.75,58.63,58.67,51468.0,48.2418,48.2582,48.1596,48.1925,51468.0
2018-10-18 13:10:00,58.67,58.77,58.64,58.64,56551.0,48.1925,48.2746,48.1679,48.1679,56551.0
2018-10-18 13:15:00,58.63,58.68,58.45,58.45,59359.0,48.1596,48.2007,48.0118,48.0118,59359.0
2018-10-18 13:20:00,58.45,58.47,58.35,58.45,65371.0,48.0118,48.0282,47.9297,48.0118,65371.0
2018-10-18 13:25:00,58.44,58.53,58.38,58.39,76235.0,48.0036,48.0775,47.9543,47.9625,76235.0
2018-10-18 13:30:00,58.38,58.49,58.28,58.33,109680.0,47.9543,48.0447,47.8722,47.9132,109680.0
2018-10-18 13:35:00,58.33,58.35,58.24,58.3,53777.0,47.9132,47.9297,47.8393,47.8886,53777.0
2018-10-18 13:40:00,58.3,58.3,58.11,58.15,66062.0,47.8886,47.8886,47.7325,47.7654,66062.0
2018-10-18 13:45:00,58.15,58.26,58.13,58.19,65244.0,47.7654,47.8557,47.7489,47.7982,65244.0
2018-10-18 13:50:00,58.2,58.24,58.1,58.13,50816.0,47.8064,47.8393,47.7243,47.7489,50816.0
2018-10-18 13:55:00,58.14,58.3,58.14,58.27,80935.0,47.7572,47.8886,47.7572,47.8639,80935.0
2018-10-18 14:00:00,58.26,58.46,58.25,58.33,79897.0,47.8557,48.02,47.8475,47.9132,79897.0
2018-10-18 14:05:00,58.33,58.39,58.24,58.33,107366.0,47.9132,47.9625,47.8393,47.9132,107366.0
2018-10-18 14:10:00,58.32,58.32,58.19,58.19,59771.0,47.905,47.905,47.7982,47.7982,59771.0
2018-10-18 14:15:00,58.19,58.19,58.09,58.09,64312.0,47.7982,47.7982,47.7161,47.7161,64312.0
2018-10-18 14:20:00,58.09,58.39,58.08,58.38,75094.0,47.7161,47.9625,47.7079,47.9543,75094.0
2018-10-18 14:25:00,58.37,58.4,58.26,58.32,76341.0,47.9461,47.9707,47.8557,47.905,76341.0
2018-10-18 14:30:00,58.31,58.35,58.25,58.3,81505.0,47.8968,47.9297,47.8475,47.8886,81505.0
2018-10-18 14:35:00,58.3,58.41,58.26,58.26,59124.0,47.8886,47.9789,47.8557,47.8557,59124.0
2018-10-18 14:40:00,58.26,58.38,58.2,58.38,55577.0,47.8557,47.9543,47.8064,47.9543,55577.0
2018-10-18 14:45:00,58.37,58.43,58.3,58.31,46325.0,47.9461,47.9954,47.8886,47.8968,46325.0
2018-10-18 14:50:00,58.31,58.39,58.3,58.38,161496.0,47.8968,47.9625,47.8886,47.9543,161496.0
2018-10-18 14:55:00,58.39,58.51,58.39,58.5,214823.0,47.9625,48.0611,47.9625,48.0529,214823.0
2018-10-18 15:00:00,58.51,58.52,58.3,58.31,267019.0,48.0611,48.0693,47.8886,47.8968,267019.0
2018-10-18 15:05:00,58.3,58.33,58.14,58.15,92999.0,47.8886,47.9132,47.7572,47.7654,92999.0
2018-10-18 15:10:00,58.16,58.17,58.11,58.11,89317.0,47.7736,47.7818,47.7325,47.7325,89317.0
2018-10-18 15:15:00,58.11,58.33,58.11,58.29,140662.0,47.7325,47.9132,47.7325,47.8804,140662.0
2018-10-18 15:20:00,58.29,58.36,58.26,58.35,170079.0,47.8804,47.9379,47.8557,47.9297,170079.0
2018-10-18 15:25:00,58.35,58.37,58.31,58.31,139903.0,47.9297,47.9461,47.8968,47.8968,139903.0
2018-10-18 15:30:00,58.31,58.4,58.25,58.33,146436.0,47.8968,47.9707,47.8475,47.9132,146436.0
2018-10-18 15:35:00,58.32,58.44,58.3,58.44,212586.0,47.905,48.0036,47.8886,48.0036,212586.0
2018-10-18 15:40:00,58.44,58.52,58.34,58.35,174460.0,48.0036,48.0693,47.9214,47.9297,174460.0
2018-10-18 15:45:00,58.35,58.44,58.33,58.39,283498.0,47.9297,48.0036,47.9132,47.9625,283498.0
2018-10-18 15:50:00,58.4,58.4,58.3,58.32,263233.0,47.9707,47.9707,47.8886,47.905,263233.0
2018-10-18 15:55:00,58.32,58.43,58.32,58.43,527171.0,47.905,47.9954,47.905,47.9954,527171.0
2018-10-19 09:30:00,58.0,59.87,57.58,59.3,773288.0,47.6422,49.1782,47.2972,48.71,773288.0
2018-10-19 09:35:00,59.38,60.09,59.36,60.08,279398.0,48.7757,49.3589,48.7593,49.3507,279398.0
2018-10-19 09:40:00,60.06,60.63,60.02,60.59,304828.0,49.3343,49.8025,49.3014,49.7696,304828.0
2018-10-19 09:45:00,60.63,60.92,60.49,60.78,429478.0,49.8025,50.0407,49.6875,49.9257,429478.0
2018-10-19 09:50:00,60.78,61.05,60.78,61.0,481498.0,49.9257,50.1475,49.9257,50.1064,481498.0
2018-10-19 09:55:00,61.0,61.19,60.93,60.94,361537.0,50.1064,50.2625,50.0489,50.0571,361537.0
2018-10-19 10:00:00,60.93,60.97,60.67,60.71,238388.0,50.0489,50.0818,49.8353,49.8682,238388.0
2018-10-19 10:05:00,60.7,60.74,60.27,60.39,251083.0,49.86,49.8928,49.5068,49.6053,251083.0
2018-10-19 10:10:00,60.39,60.61,60.11,60.19,206445.0,49.6053,49.7861,49.3753,49.4411,206445.0
2018-10-19 10:15:00,60.2,60.24,60.07,60.11,177423.0,49.4493,49.4821,49.3425,49.3753,177423.0
2018-10-19 10:20:00,60.12,60.12,59.84,59.9,178506.0,49.3836,49.3836,49.1536,49.2028,178506.0
2018-10-19 10:25:00,59.92,59.94,59.57,59.69,139278.0,49.2193,49.2357,48.9318,49.0304,139278.0
2018-10-19 10:30:00,59.67,59.92,59.57,59.91,162509.0,49.0139,49.2193,48.9318,49.2111,162509.0
2018-10-19 10:35:00,59.92,59.94,59.65,59.76,118185.0,49.2193,49.2357,48.9975,49.0879,118185.0
2018-10-19 10:40:00,59.76,59.86,59.69,59.76,85941.0,49.0879,49.17,49.0304,49.0879,85941.0
2018-10-19 10:45:00,59.78,59.92,59.7,59.72,86778.0,49.1043,49.2193,49.0386,49.055,86778.0
2018-10-19 10:50:00,59.72,59.91,59.64,59.76,63024.0,49.055,49.2111,48.9893,49.0879,63024.0
2018-10-19 10:55:00,59.77,59.83,59.45,59.83,114027.0,49.0961,49.1453,48.8332,49.1453,114027.0
2018-10-19 11:00:00,59.83,59.88,59.64,59.64,63029.0,49.1453,49.1864,48.9893,48.9893,63029.0
2018-10-19 11:05:00,59.63,59.72,59.57,59.68,48016.0,48.9811,49.055,48.9318,49.0221,48016.0
2018-10-19 11:10:00,59.69,59.78,59.66,59.78,81175.0,49.0304,49.1043,49.0057,49.1043,81175.0
2018-10-19 11:15:00,59.79,59.92,59.68,59.68,137309.0,49.1125,49.2193,49.0221,49.0221,137309.0
2018-10-19 11:20:00,59.7,59.71,59.37,59.4,72885.0,49.0386,49.0468,48.7675,48.7921,72885.0
2018-10-19 11:25:00,59.4,59.46,59.24,59.28,71459.0,48.7921,48.8414,48.6607,48.6936,71459.0
2018-10-19 11:30:00,59.28,59.29,58.96,59.04,136473.0,48.6936,48.7018,48.4307,48.4964,136473.0
2018-10-19 11:35:00,59.04,59.06,58.78,58.84,72035.0,48.4964,48.5129,48.2829,48.3321,72035.0
2018-10-19 11:40:00,58.85,58.86,58.54,58.76,92182.0,48.3404,48.3486,48.0857,48.2664,92182.0
2018-10-19 11:45:00,58.75,58.9,58.75,58.87,64141.0,48.2582,48.3814,48.2582,48.3568,64141.0
2018-10-19 11:50:00,58.86,59.09,58.86,59.09,99342.0,48.3486,48.5375,48.3486,48.5375,99342.0
2018-10-19 11:55:00,59.1,59.38,59.08,59.36,59167.0,48.5457,48.7757,48.5293,48.7593,59167.0
2018-10-19 12:00:00,59.37,59.37,59.12,59.12,48951.0,48.7675,48.7675,48.5621,48.5621,48951.0
2018-10-19 12:05:00,59.13,59.23,59.08,59.23,70419.0,48.5704,48.6525,48.5293,48.6525,70419.0
2018-10-19 12:10:00,59.23,59.24,59.04,59.09,63513.0,48.6525,48.6607,48.4964,48.5375,63513.0
2018-10-19 12:15:00,59.1,59.17,58.88,59.04,60734.0,48.5457,48.6032,48.365,48.4964,60734.0
2018-10-19 12:20:00,59.03,59.03,58.9,58.95,81478.0,48.4882,48.4882,48.3814,48.4225,81478.0
2018-10-19 12:25:00,58.92,59.0,58.87,58.89,31307.0,48.3979,48.4636,48.3568,48.3732,31307.0
2018-10-19 12:30:00,58.89,59.07,58.84,59.0,55528.0,48.3732,48.5211,48.3321,48.4636,55528.0
2018-10-19 12:35:00,59.0,59.2,59.0,59.2,69794.0,48.4636,48.6279,48.4636,48.6279,69794.0
2018-10-19 12:40:00,59.2,59.3,59.1,59.27,64343.0,48.6279,48.71,48.5457,48.6854,64343.0
2018-10-19 12:45:00,59.27,59.44,59.25,59.34,97055.0,48.6854,48.825,48.6689,48.7429,97055.0
2018-10-19 12:50:00,59.35,59.36,59.18,59.36,60037.0,48.7511,48.7593,48.6114,48.7593,60037.0
2018-10-19 12:55:00,59.37,59.42,59.24,59.24,60647.0,48.7675,48.8086,48.6607,48.6607,60647.0
2018-10-19 13:00:00,59.23,59.23,59.12,59.18,35627.0,48.6525,48.6525,48.5621,48.6114,35627.0
2018-10-19 13:05:00,59.19,59.21,59.0,59.09,48324.0,48.6196,48.6361,48.4636,48.5375,48324.0
2018-10-19 13:10:00,59.09,59.27,59.09,59.23,48874.0,48.5375,48.6854,48.5375,48.6525,48874.0
2018-10-19 13:15:00,59.24,59.35,59.22,59.28,39992.0,48.6607,48.7511,48.6443,48.6936,39992.0
2018-10-19 13:20:00,59.3,59.35,59.17,59.2,69039.0,48.71,48.7511,48.6032,48.6279,69039.0
2018-10-19 13:25:00,59.19,59.24,59.05,59.2,40048.0,48.6196,48.6607,48.5046,48.6279,40048.0
2018-10-19 13:30:00,59.2,59.24,59.1,59.11,39159.0,48.6279,48.6607,48.5457,48.5539,39159.0
2018-10-19 13:35:00,59.11,59.11,58.97,58.97,56330.0,48.5539,48.5539,48.4389,48.4389,56330.0
2018-10-19 13:40:00,58.97,59.03,58.8,58.85,117155.0,48.4389,48.4882,48.2993,48.3404,117155.0
2018-10-19 13:45:00,58.84,58.86,58.7,58.8,137897.0,48.3321,48.3486,48.2171,48.2993,137897.0
2018-10-19 13:50:00,58.8,58.86,58.68,58.7,59951.0,48.2993,48.3486,48.2007,48.2171,59951.0
2018-10-19 13:55:00,58.72,58.81,58.71,58.77,40821.0,48.2336,48.3075,48.2254,48.2746,40821.0
2018-10-19 14:00:00,58.76,58.81,58.71,58.71,52593.0,48.2664,48.3075,48.2254,48.2254,52593.0
2018-10-19 14:05:00,58.72,58.78,58.67,58.78,96877.0,48.2336,48.2829,48.1925,48.2829,96877.0
2018-10-19 14:10:00,58.79,58.91,58.76,58.83,77317.0,48.2911,48.3896,48.2664,48.3239,77317.0
2018-10-19 14:15:00,58.83,59.01,58.74,59.01,89345.0,48.3239,48.4718,48.25,48.4718,89345.0
2018-10-19 14:20:00,59.0,59.14,58.96,58.97,71773.0,48.4636,48.5786,48.4307,48.4389,71773.0
2018-10-19 14:25:00,58.98,59.03,58.88,58.91,39866.0,48.4471,48.4882,48.365,48.3896,39866.0
2018-10-19 14:30:00,58.91,58.99,58.87,58.9,38356.0,48.3896,48.4554,48.3568,48.3814,38356.0
2018-10-19 14:35:00,58.9,58.98,58.83,58.84,36905.0,48.3814,48.4471,48.3239,48.3321,36905.0
2018-10-19 14:40:00,58.84,58.85,58.72,58.72,38930.0,48.3321,48.3404,48.2336,48.2336,38930.0
2018-10-19 14:45:00,58.72,58.86,58.68,58.83,66084.0,48.2336,48.3486,48.2007,48.3239,66084.0
2018-10-19 14:50:00,58.84,58.86,58.75,58.8,49952.0,48.3321,48.3486,48.2582,48.2993,49952.0
2018-10-19 14:55:00,58.8,58.8,58.67,58.7,41350.0,48.2993,48.2993,48.1925,48.2171,41350.0
2018-10-19 15:00:00,58.7,58.77,58.62,58.64,92103.0,48.2171,48.2746,48.1514,48.1679,92103.0
2018-10-19 15:05:00,58.66,58.72,58.59,58.65,64174.0,48.1843,48.2336,48.1268,48.1761,64174.0
2018-10-19 15:10:00,58.64,58.65,58.52,58.57,67501.0,48.1679,48.1761,48.0693,48.1104,67501.0
2018-10-19 15:15:00,58.56,58.69,58.54,58.69,100988.0,48.1022,48.2089,48.0857,48.2089,100988.0
2018-10-19 15:20:00,58.69,58.77,58.66,58.67,78046.0,48.2089,48.2746,48.1843,48.1925,78046.0
2018-10-19 15:25:00,58.67,58.85,58.67,58.8,98652.0,48.1925,48.3404,48.1925,48.2993,98652.0
2018-10-19 15:30:00,58.79,58.81,58.75,58.77,93252.0,48.2911,48.3075,48.2582,48.2746,93252.0
2018-10-19 15:35:00,58.77,58.82,58.71,58.74,100459.0,48.2746,48.3157,48.2254,48.25,100459.0
2018-10-19 15:40:00,58.75,58.75,58.62,58.75,121958.0,48.2582,48.2582,48.1514,48.2582,121958.0
2018-10-19 15:45:00,58.75,58.76,58.63,58.66,158913.0,48.2582,48.2664,48.1596,48.1843,158913.0
2018-10-19 15:50:00,58.65,58.7,58.59,58.64,202234.0,48.1761,48.2171,48.1268,48.1679,202234.0
2018-10-19 15:55:00,58.64,58.64,58.48,58.48,457628.0,48.1679,48.1679,48.0364,48.0364,457628.0
2018-10-22 09:30:00,58.45,58.61,57.66,57.67,267138.0,48.0118,48.1432,47.3629,47.3711,267138.0
2018-10-22 09:35:00,57.66,57.68,57.14,57.26,182118.0,47.3629,47.3793,46.9357,47.0343,182118.0
2018-10-22 09:40:00,57.26,57.45,57.15,57.36,193138.0,47.0343,47.1904,46.944,47.1165,193138.0
2018-10-22 09:45:00,57.34,57.67,57.26,57.51,127222.0,47.1,47.3711,47.0343,47.2397,127222.0
2018-10-22 09:50:00,57.51,57.52,57.08,57.08,148517.0,47.2397,47.2479,46.8865,46.8865,148517.0
2018-10-22 09:55:00,57.08,57.1,56.84,57.0,231041.0,46.8865,46.9029,46.6893,46.8207,231041.0
2018-10-22 10:00:00,57.0,57.0,56.8,56.85,172343.0,46.8207,46.8207,46.6565,46.6975,172343.0
2018-10-22 10:05:00,56.84,56.85,56.62,56.73,236302.0,46.6893,46.6975,46.5086,46.599,236302.0
2018-10-22 10:10:00,56.73,56.8,56.67,56.73,327089.0,46.599,46.6565,46.5497,46.599,327089.0
2018-10-22 10:15:00,56.73,56.75,56.39,56.51,344671.0,46.599,46.6154,46.3197,46.4182,344671.0
2018-10-22 10:20:00,56.51,56.53,56.32,56.33,154441.0,46.4182,46.4347,46.2622,46.2704,154441.0
2018-10-22 10:25:00,56.33,56.37,56.17,56.27,151556.0,46.2704,46.3032,46.139,46.2211,151556.0
2018-10-22 10:30:00,56.28,56.65,56.2,56.6,203286.0,46.2293,46.5332,46.1636,46.4922,203286.0
2018-10-22 10:35:00,56.6,56.69,56.53,56.59,263636.0,46.4922,46.5661,46.4347,46.484,263636.0
2018-10-22 10:40:00,56.59,56.59,56.4,56.47,170182.0,46.484,46.484,46.3279,46.3854,170182.0
2018-10-22 10:45:00,56.47,56.6,56.43,56.48,111817.0,46.3854,46.4922,46.3525,46.3936,111817.0
2018-10-22 10:50:00,56.49,56.66,56.48,56.61,275377.0,46.4018,46.5415,46.3936,46.5004,275377.0
2018-10-22 10:55:00,56.6,56.7,56.51,56.7,382485.0,46.4922,46.5743,46.4182,46.5743,382485.0
2018-10-22 11:00:00,56.69,56.69,56.54,56.6,195768.0,46.5661,46.5661,46.4429,46.4922,195768.0
2018-10-22 11:05:00,56.59,56.65,56.56,56.59,113182.0,46.484,46.5332,46.4593,46.484,113182.0
2018-10-22 11:10:00,56.59,56.61,56.56,56.57,118829.0,46.484,46.5004,46.4593,46.4675,118829.0
2018-10-22 11:15:00,56.56,56.72,56.56,56.72,286905.0,46.4593,46.5907,46.4593,46.5907,286905.0
2018-10-22 11:20:00,56.72,56.86,56.69,56.74,242415.0,46.5907,46.7057,46.5661,46.6072,242415.0
2018-10-22 11:25:00,56.73,56.77,56.66,56.73,112173.0,46.599,46.6318,46.5415,46.599,112173.0
2018-10-22 11:30:00,56.73,56.74,56.59,56.65,105939.0,46.599,46.6072,46.484,46.5332,105939.0
2018-10-22 11:35:00,56.66,56.82,56.66,56.71,206886.0,46.5415,46.6729,46.5415,46.5825,206886.0
2018-10-22 11:40:00,56.71,56.71,56.59,56.64,88141.0,46.5825,46.5825,46.484,46.525,88141.0
2018-10-22 11:45:00,56.63,56.82,56.59,56.71,113217.0,46.5168,46.6729,46.484,46.5825,113217.0
2018-10-22 11:50:00,56.7,56.7,56.59,56.62,102190.0,46.5743,46.5743,46.484,46.5086,102190.0
2018-10-22 11:55:00,56.62,56.64,56.48,56.61,110297.0,46.5086,46.525,46.3936,46.5004,110297.0
2018-10-22 12:00:00,56.61,56.63,56.57,56.58,180584.0,46.5004,46.5168,46.4675,46.4757,180584.0
2018-10-22 12:05:00,56.58,56.7,56.57,56.6,134652.0,46.4757,46.5743,46.4675,46.4922,134652.0
2018-10-22 12:10:00,56.6,56.66,56.57,56.58,120148.0,46.4922,46.5415,46.4675,46.4757,120148.0
2018-10-22 12:15:00,56.58,56.62,56.52,56.6,131312.0,46.4757,46.5086,46.4265,46.4922,131312.0
2018-10-22 12:20:00,56.61,56.65,56.59,56.6,115070.0,46.5004,46.5332,46.484,46.4922,115070.0
2018-10-22 12:25:00,56.6,56.62,56.55,56.61,153394.0,46.4922,46.5086,46.4511,46.5004,153394.0
2018-10-22 12:30:00,56.6,56.65,56.55,56.63,86337.0,46.4922,46.5332,46.4511,46.5168,86337.0
2018-10-22 12:35:00,56.63,56.65,56.5,56.53,99149.0,46.5168,46.5332,46.41,46.4347,99149.0
2018-10-22 12:40:00,56.54,56.59,56.54,56.55,78225.0,46.4429,46.484,46.4429,46.4511,78225.0
2018-10-22 12:45:00,56.55,56.57,56.49,56.51,204693.0,46.4511,46.4675,46.4018,46.4182,204693.0
2018-10-22 12:50:00,56.5,56.56,56.49,56.51,119510.0,46.41,46.4593,46.4018,46.4182,119510.0
2018-10-22 12:55:00,56.51,56.55,56.49,56.5,95668.0,46.4182,46.4511,46.4018,46.41,95668.0
2018-10-22 13:00:00,56.5,56.54,56.49,56.5,75451.0,46.41,46.4429,46.4018,46.41,75451.0
2018-10-22 13:05:00,56.5,56.57,56.49,56.52,129689.0,46.41,46.4675,46.4018,46.4265,129689.0
2018-10-22 13:10:00,56.53,56.62,56.51,56.62,89864.0,46.4347,46.5086,46.4182,46.5086,89864.0
2018-10-22 13:15:00,56.62,56.65,56.59,56.64,57306.0,46.5086,46.5332,46.484,46.525,57306.0
2018-10-22 13:20:00,56.63,56.68,56.62,56.63,68154.0,46.5168,46.5579,46.5086,46.5168,68154.0
2018-10-22 13:25:00,56.63,56.66,56.61,56.64,50423.0,46.5168,46.5415,46.5004,46.525,50423.0
2018-10-22 13:30:00,56.63,56.75,56.62,56.73,68049.0,46.5168,46.6154,46.5086,46.599,68049.0
2018-10-22 13:35:00,56.74,56.74,56.65,56.68,59607.0,46.6072,46.6072,46.5332,46.5579,59607.0
2018-10-22 13:40:00,56.68,56.78,56.66,56.77,31246.0,46.5579,46.64,46.5415,46.6318,31246.0
2018-10-22 13:45:00,56.78,56.86,56.72,56.76,59883.0,46.64,46.7057,46.5907,46.6236,59883.0
2018-10-22 13:50:00,56.75,56.78,56.67,56.67,59575.0,46.6154,46.64,46.5497,46.5497,59575.0
2018-10-22 13:55:00,56.66,56.69,56.62,56.63,42648.0,46.5415,46.5661,46.5086,46.5168,42648.0
2018-10-22 14:00:00,56.63,56.65,56.6,56.61,57389.0,46.5168,46.5332,46.4922,46.5004,57389.0
2018-10-22 14:05:00,56.6,56.7,56.6,56.65,63375.0,46.4922,46.5743,46.4922,46.5332,63375.0
2018-10-22 14:10:00,56.65,56.7,56.61,56.62,63662.0,46.5332,46.5743,46.5004,46.5086,63662.0
2018-10-22 14:15:00,56.63,56.74,56.62,56.73,62222.0,46.5168,46.6072,46.5086,46.599,62222.0
2018-10-22 14:20:00,56.74,56.74,56.64,56.64,69913.0,46.6072,46.6072,46.525,46.525,69913.0
2018-10-22 14:25:00,56.64,56.66,56.6,56.64,78775.0,46.525,46.5415,46.4922,46.525,78775.0
2018-10-22 14:30:00,56.63,56.63,56.53,56.59,118623.0,46.5168,46.5168,46.4347,46.484,118623.0
2018-10-22 14:35:00,56.59,56.6,56.56,56.58,51787.0,46.484,46.4922,46.4593,46.4757,51787.0
2018-10-22 14:40:00,56.58,56.58,56.54,56.57,59420.0,46.4757,46.4757,46.4429,46.4675,59420.0
2018-10-22 14:45:00,56.57,56.7,56.56,56.66,176254.0,46.4675,46.5743,46.4593,46.5415,176254.0
2018-10-22 14:50:00,56.67,56.67,56.6,56.63,88715.0,46.5497,46.5497,46.4922,46.5168,88715.0
2018-10-22 14:55:00,56.63,56.71,56.59,56.69,135766.0,46.5168,46.5825,46.484,46.5661,135766.0
2018-10-22 15:00:00,56.68,56.9,56.65,56.78,122066.0,46.5579,46.7386,46.5332,46.64,122066.0
2018-10-22 15:05:00,56.77,56.78,56.64,56.66,139621.0,46.6318,46.64,46.525,46.5415,139621.0
2018-10-22 15:10:00,56.65,56.83,56.65,56.82,68171.0,46.5332,46.6811,46.5332,46.6729,68171.0
2018-10-22 15:15:00,56.82,56.85,56.72,56.76,71353.0,46.6729,46.6975,46.5907,46.6236,71353.0
2018-10-22 15:20:00,56.76,56.89,56.74,56.85,97144.0,46.6236,46.7304,46.6072,46.6975,97144.0
2018-10-22 15:25:00,56.84,56.86,56.82,56.84,70263.0,46.6893,46.7057,46.6729,46.6893,70263.0
2018-10-22 15:30:00,56.85,56.88,56.76,56.88,121536.0,46.6975,46.7222,46.6236,46.7222,121536.0
2018-10-22 15:35:00,56.86,56.9,56.74,56.74,175206.0,46.7057,46.7386,46.6072,46.6072,175206.0
2018-10-22 15:40:00,56.74,56.77,56.63,56.65,258436.0,46.6072,46.6318,46.5168,46.5332,258436.0
2018-10-22 15:45:00,56.66,56.8,56.65,56.73,220269.0,46.5415,46.6565,46.5332,46.599,220269.0
2018-10-22 15:50:00,56.73,56.81,56.72,56.8,255029.0,46.599,46.6647,46.5907,46.6565,255029.0
2018-10-22 15:55:00,56.8,56.91,56.79,56.8,741661.0,46.6565,46.7468,46.6482,46.6565,741661.0
2018-10-23 09:30:00,55.62,55.75,55.02,55.11,519608.0,45.6872,45.794,45.1943,45.2683,519608.0
2018-10-23 09:35:00,55.11,55.51,55.03,55.38,198204.0,45.2683,45.5968,45.2026,45.49,198204.0
2018-10-23 09:40:00,55.39,55.4,55.21,55.33,263980.0,45.4983,45.5065,45.3504,45.449,263980.0
2018-10-23 09:45:00,55.33,55.48,55.22,55.48,237583.0,45.449,45.5722,45.3586,45.5722,237583.0
2018-10-23 09:50:00,55.48,55.48,55.36,55.4,160615.0,45.5722,45.5722,45.4736,45.5065,160615.0
2018-10-23 09:55:00,55.39,55.46,55.22,55.22,193239.0,45.4983,45.5558,45.3586,45.3586,193239.0
2018-10-23 10:00:00,55.22,55.3,55.04,55.08,217439.0,45.3586,45.4243,45.2108,45.2436,217439.0
2018-10-23 10:05:00,55.08,55.12,54.86,54.97,278560.0,45.2436,45.2765,45.0629,45.1533,278560.0
2018-10-23 10:10:00,54.96,54.97,54.61,54.67,186392.0,45.1451,45.1533,44.8576,44.9068,186392.0
2018-10-23 10:15:00,54.67,54.83,54.65,54.75,157303.0,44.9068,45.0383,44.8904,44.9726,157303.0
2018-10-23 10:20:00,54.74,54.96,54.74,54.89,255160.0,44.9643,45.1451,44.9643,45.0876,255160.0
2018-10-23 10:25:00,54.91,55.05,54.89,54.98,137364.0,45.104,45.219,45.0876,45.1615,137364.0
2018-10-23 10:30:00,54.98,55.12,54.9,55.01,116472.0,45.1615,45.2765,45.0958,45.1861,116472.0
2018-10-23 10:35:00,55.01,55.09,54.96,55.05,114808.0,45.1861,45.2518,45.1451,45.219,114808.0
2018-10-23 10:40:00,55.06,55.1,54.91,55.08,119295.0,45.2272,45.26,45.104,45.2436,119295.0
2018-10-23 10:45:00,55.07,55.11,54.93,55.02,133631.0,45.2354,45.2683,45.1204,45.1943,133631.0
2018-10-23 10:50:00,55.03,55.08,54.99,55.02,83919.0,45.2026,45.2436,45.1697,45.1943,83919.0
2018-10-23 10:55:00,55.01,55.11,55.0,55.01,81575.0,45.1861,45.2683,45.1779,45.1861,81575.0
2018-10-23 11:00:00,55.01,55.02,54.85,54.88,138892.0,45.1861,45.1943,45.0547,45.0793,138892.0
2018-10-23 11:05:00,54.89,55.1,54.87,55.06,130131.0,45.0876,45.26,45.0711,45.2272,130131.0
2018-10-23 11:10:00,55.05,55.11,54.92,55.03,113945.0,45.219,45.2683,45.1122,45.2026,113945.0
2018-10-23 11:15:00,55.03,55.1,55.0,55.05,97186.0,45.2026,45.26,45.1779,45.219,97186.0
2018-10-23 11:20:00,55.05,55.2,55.03,55.1,105587.0,45.219,45.3422,45.2026,45.26,105587.0
2018-10-23 11:25:00,55.1,55.1,54.99,55.02,69082.0,45.26,45.26,45.1697,45.1943,69082.0
2018-10-23 11:30:00,55.01,55.09,54.97,54.97,161884.0,45.1861,45.2518,45.1533,45.1533,161884.0
2018-10-23 11:35:00,54.97,54.97,54.61,54.65,257831.0,45.1533,45.1533,44.8576,44.8904,257831.0
2018-10-23 11:40:00,54.65,54.91,54.64,54.7,165270.0,44.8904,45.104,44.8822,44.9315,165270.0
2018-10-23 11:45:00,54.69,54.75,54.66,54.69,68755.0,44.9233,44.9726,44.8986,44.9233,68755.0
2018-10-23 11:50:00,54.69,54.81,54.62,54.79,189390.0,44.9233,45.0218,44.8658,45.0054,189390.0
2018-10-23 11:55:00,54.79,54.79,54.64,54.7,108065.0,45.0054,45.0054,44.8822,44.9315,108065.0
2018-10-23 12:00:00,54.69,54.71,54.48,54.5,165113.0,44.9233,44.9397,44.7508,44.7672,165113.0
2018-10-23 12:05:00,54.5,54.78,54.48,54.78,125605.0,44.7672,44.9972,44.7508,44.9972,125605.0
2018-10-23 12:10:00,54.75,54.78,54.61,54.78,59896.0,44.9726,44.9972,44.8576,44.9972,59896.0
2018-10-23 12:15:00,54.77,54.79,54.55,54.66,101599.0,44.989,45.0054,44.8083,44.8986,101599.0
2018-10-23 12:20:00,54.66,54.77,54.65,54.66,94400.0,44.8986,44.989,44.8904,44.8986,94400.0
2018-10-23 12:25:00,54.66,54.75,54.59,54.62,117158.0,44.8986,44.9726,44.8411,44.8658,117158.0
2018-10-23 12:30:00,54.62,54.84,54.62,54.76,149310.0,44.8658,45.0465,44.8658,44.9808,149310.0
2018-10-23 12:35:00,54.76,54.85,54.76,54.8,78164.0,44.9808,45.0547,44.9808,45.0136,78164.0
2018-10-23 12:40:00,54.8,54.99,54.79,54.94,95777.0,45.0136,45.1697,45.0054,45.1286,95777.0
2018-10-23 12:45:00,54.93,54.97,54.84,54.9,68878.0,45.1204,45.1533,45.0465,45.0958,68878.0
2018-10-23 12:50:00,54.89,55.02,54.89,54.94,103894.0,45.0876,45.1943,45.0876,45.1286,103894.0
2018-10-23 12:55:00,54.94,55.0,54.86,54.89,59195.0,45.1286,45.1779,45.0629,45.0876,59195.0
2018-10-23 13:00:00,54.88,55.0,54.8,54.99,87317.0,45.0793,45.1779,45.0136,45.1697,87317.0
2018-10-23 13:05:00,54.99,55.02,54.93,55.01,118544.0,45.1697,45.1943,45.1204,45.1861,118544.0
2018-10-23 13:10:00,55.01,55.08,54.96,54.98,55122.0,45.1861,45.2436,45.1451,45.1615,55122.0
2018-10-23 13:15:00,54.98,55.04,54.91,54.92,76849.0,45.1615,45.2108,45.104,45.1122,76849.0
2018-10-23 13:20:00,54.91,55.01,54.87,54.96,75203.0,45.104,45.1861,45.0711,45.1451,75203.0
2018-10-23 13:25:00,54.96,55.0,54.82,54.85,91453.0,45.1451,45.1779,45.0301,45.0547,91453.0
2018-10-23 13:30:00,54.85,54.91,54.78,54.82,74565.0,45.0547,45.104,44.9972,45.0301,74565.0
2018-10-23 13:35:00,54.82,54.82,54.73,54.76,72823.0,45.0301,45.0301,44.9561,44.9808,72823.0
2018-10-23 13:40:00,54.76,54.83,54.62,54.64,107333.0,44.9808,45.0383,44.8658,44.8822,107333.0
2018-10-23 13:45:00,54.65,54.72,54.64,54.64,93299.0,44.8904,44.9479,44.8822,44.8822,93299.0
2018-10-23 13:50:00,54.64,54.72,54.57,54.58,93887.0,44.8822,44.9479,44.8247,44.8329,93887.0
2018-10-23 13:55:00,54.59,54.62,54.51,54.52,90823.0,44.8411,44.8658,44.7754,44.7836,90823.0
2018-10-23 14:00:00,54.51,54.68,54.51,54.68,136271.0,44.7754,44.9151,44.7754,44.9151,136271.0
2018-10-23 14:05:00,54.67,54.83,54.66,54.72,94197.0,44.9068,45.0383,44.8986,44.9479,94197.0
2018-10-23 14:10:00,54.72,54.87,54.7,54.86,95578.0,44.9479,45.0711,44.9315,45.0629,95578.0
2018-10-23 14:15:00,54.86,54.96,54.86,54.96,88437.0,45.0629,45.1451,45.0629,45.1451,88437.0
2018-10-23 14:20:00,54.96,54.99,54.82,54.98,65306.0,45.1451,45.1697,45.0301,45.1615,65306.0
2018-10-23 14:25:00,54.98,55.03,54.82,54.97,119535.0,45.1615,45.2026,45.0301,45.1533,119535.0
2018-10-23 14:30:00,54.98,55.2,54.97,55.16,78997.0,45.1615,45.3422,45.1533,45.3093,78997.0
2018-10-23 14:35:00,55.16,55.23,55.15,55.19,68049.0,45.3093,45.3668,45.3011,45.334,68049.0
2018-10-23 14:40:00,55.19,55.2,55.08,55.15,102755.0,45.334,45.3422,45.2436,45.3011,102755.0
2018-10-23 14:45:00,55.15,55.21,55.04,55.17,102202.0,45.3011,45.3504,45.2108,45.3175,102202.0
2018-10-23 14:50:00,55.17,55.27,55.15,55.21,181595.0,45.3175,45.3997,45.3011,45.3504,181595.0
2018-10-23 14:55:00,55.21,55.22,55.11,55.16,129097.0,45.3504,45.3586,45.2683,45.3093,129097.0
2018-10-23 15:00:00,55.15,55.27,55.1,55.21,95440.0,45.3011,45.3997,45.26,45.3504,95440.0
2018-10-23 15:05:00,55.21,55.25,55.14,55.18,81847.0,45.3504,45.3833,45.2929,45.3258,81847.0
2018-10-23 15:10:00,55.17,55.19,55.05,55.13,121920.0,45.3175,45.334,45.219,45.2847,121920.0
2018-10-23 15:15:00,55.12,55.23,55.07,55.08,100083.0,45.2765,45.3668,45.2354,45.2436,100083.0
2018-10-23 15:20:00,55.07,55.47,55.07,55.43,225698.0,45.2354,45.564,45.2354,45.5311,225698.0
2018-10-23 15:25:00,55.42,55.5,55.31,55.36,170380.0,45.5229,45.5886,45.4325,45.4736,170380.0
2018-10-23 15:30:00,55.36,55.42,55.26,55.42,143323.0,45.4736,45.5229,45.3915,45.5229,143323.0
2018-10-23 15:35:00,55.42,55.45,55.23,55.25,196400.0,45.5229,45.5475,45.3668,45.3833,196400.0
2018-10-23 15:40:00,55.26,55.33,55.16,55.19,168062.0,45.3915,45.449,45.3093,45.334,168062.0
2018-10-23 15:45:00,55.18,55.23,55.13,55.17,223378.0,45.3258,45.3668,45.2847,45.3175,223378.0
2018-10-23 15:50:00,55.16,55.19,55.06,55.1,254045.0,45.3093,45.334,45.2272,45.26,254045.0
2018-10-23 15:55:00,55.1,55.18,55.07,55.1,739578.0,45.26,45.3258,45.2354,45.26,739578.0
2018-10-24 09:30:00,55.51,55.61,55.27,55.32,212258.0,45.5968,45.679,45.3997,45.4408,212258.0
2018-10-24 09:35:00,55.31,55.42,55.17,55.23,177493.0,45.4325,45.5229,45.3175,45.3668,177493.0
2018-10-24 09:40:00,55.23,55.27,55.08,55.09,85686.0,45.3668,45.3997,45.2436,45.2518,85686.0
2018-10-24 09:45:00,55.08,55.12,54.99,55.0,89935.0,45.2436,45.2765,45.1697,45.1779,89935.0
2018-10-24 09:50:00,55.0,55.09,54.99,55.07,134294.0,45.1779,45.2518,45.1697,45.2354,134294.0
2018-10-24 09:55:00,55.07,55.15,55.04,55.09,53551.0,45.2354,45.3011,45.2108,45.2518,53551.0
2018-10-24 10:00:00,55.08,55.11,54.9,54.92,153513.0,45.2436,45.2683,45.0958,45.1122,153513.0
2018-10-24 10:05:00,54.94,54.95,54.81,54.84,144746.0,45.1286,45.1368,45.0218,45.0465,144746.0
2018-10-24 10:10:00,54.84,54.91,54.75,54.89,127183.0,45.0465,45.104,44.9726,45.0876,127183.0
2018-10-24 10:15:00,54.89,54.89,54.64,54.7,166194.0,45.0876,45.0876,44.8822,44.9315,166194.0
2018-10-24 10:20:00,54.69,54.87,54.67,54.84,130645.0,44.9233,45.0711,44.9068,45.0465,130645.0
2018-10-24 10:25:00,54.82,54.88,54.69,54.76,116237.0,45.0301,45.0793,44.9233,44.9808,116237.0
2018-10-24 10:30:00,54.79,54.93,54.74,54.84,336804.0,45.0054,45.1204,44.9643,45.0465,336804.0
2018-10-24 10:35:00,54.84,54.93,54.66,54.68,107148.0,45.0465,45.1204,44.8986,44.9151,107148.0
2018-10-24 10:40:00,54.68,54.79,54.66,54.66,98840.0,44.9151,45.0054,44.8986,44.8986,98840.0
2018-10-24 10:45:00,54.66,54.68,54.51,54.66,115109.0,44.8986,44.9151,44.7754,44.8986,115109.0
2018-10-24 10:50:00,54.67,54.75,54.51,54.51,103159.0,44.9068,44.9726,44.7754,44.7754,103159.0
2018-10-24 10:55:00,54.52,54.65,54.47,54.52,95526.0,44.7836,44.8904,44.7426,44.7836,95526.0
2018-10-24 11:00:00,54.53,54.62,54.46,54.49,243076.0,44.7918,44.8658,44.7343,44.759,243076.0
2018-10-24 11:05:00,54.49,54.52,54.28,54.33,201507.0,44.759,44.7836,44.5865,44.6276,201507.0
2018-10-24 11:10:00,54.34,54.55,54.34,54.5,87863.0,44.6358,44.8083,44.6358,44.7672,87863.0
2018-10-24 11:15:00,54.51,54.56,54.38,54.38,107360.0,44.7754,44.8165,44.6686,44.6686,107360.0
2018-10-24 11:20:00,54.38,54.47,54.33,54.39,185180.0,44.6686,44.7426,44.6276,44.6768,185180.0
2018-10-24 11:25:00,54.4,54.43,54.18,54.19,170739.0,44.6851,44.7097,44.5043,44.5126,170739.0
2018-10-24 11:30:00,54.2,54.21,54.06,54.15,224198.0,44.5208,44.529,44.4058,44.4797,224198.0
2018-10-24 11:35:00,54.15,54.2,54.11,54.16,225050.0,44.4797,44.5208,44.4468,44.4879,225050.0
2018-10-24 11:40:00,54.17,54.17,54.05,54.12,141768.0,44.4961,44.4961,44.3976,44.4551,141768.0
2018-10-24 11:45:00,54.14,54.33,54.13,54.2,585836.0,44.4715,44.6276,44.4633,44.5208,585836.0
2018-10-24 11:50:00,54.2,54.28,54.11,54.27,180837.0,44.5208,44.5865,44.4468,44.5783,180837.0
2018-10-24 11:55:00,54.27,54.36,54.22,54.29,564149.0,44.5783,44.6522,44.5372,44.5947,564149.0
2018-10-24 12:00:00,54.29,54.3,54.16,54.2,153588.0,44.5947,44.6029,44.4879,44.5208,153588.0
2018-10-24 12:05:00,54.21,54.3,54.15,54.2,241289.0,44.529,44.6029,44.4797,44.5208,241289.0
2018-10-24 12:10:00,54.21,54.31,54.17,54.25,116207.0,44.529,44.6111,44.4961,44.5618,116207.0
2018-10-24 12:15:00,54.26,54.32,54.15,54.17,438631.0,44.5701,44.6193,44.4797,44.4961,438631.0
2018-10-24 12:20:00,54.17,54.21,54.11,54.14,92570.0,44.4961,44.529,44.4468,44.4715,92570.0
2018-10-24 12:25:00,54.16,54.2,54.11,54.17,74655.0,44.4879,44.5208,44.4468,44.4961,74655.0
2018-10-24 12:30:00,54.16,54.21,54.09,54.16,88407.0,44.4879,44.529,44.4304,44.4879,88407.0
2018-10-24 12:35:00,54.17,54.19,54.03,54.04,169305.0,44.4961,44.5126,44.3811,44.3893,169305.0
2018-10-24 12:40:00,54.04,54.08,53.98,53.99,147721.0,44.3893,44.4222,44.3401,44.3483,147721.0
2018-10-24 12:45:00,53.98,54.0,53.91,53.95,352302.0,44.3401,44.3565,44.2826,44.3154,352302.0
2018-10-24 12:50:00,53.96,54.02,53.94,54.02,166556.0,44.3236,44.3729,44.3072,44.3729,166556.0
2018-10-24 12:55:00,54.01,54.02,53.95,53.95,180353.0,44.3647,44.3729,44.3154,44.3154,180353.0
2018-10-24 13:00:00,53.95,53.96,53.82,53.87,155996.0,44.3154,44.3236,44.2086,44.2497,155996.0
2018-10-24 13:05:00,53.87,53.87,53.75,53.79,124755.0,44.2497,44.2497,44.1511,44.184,124755.0
2018-10-24 13:10:00,53.78,53.8,53.73,53.77,186304.0,44.1758,44.1922,44.1347,44.1676,186304.0
2018-10-24 13:15:00,53.77,53.83,53.69,53.81,119048.0,44.1676,44.2169,44.1019,44.2004,119048.0
2018-10-24 13:20:00,53.8,53.8,53.6,53.6,79079.0,44.1922,44.1922,44.0279,44.0279,79079.0
2018-10-24 13:25:00,53.59,53.71,53.59,53.69,103899.0,44.0197,44.1183,44.0197,44.1019,103899.0
2018-10-24 13:30:00,53.69,53.78,53.58,53.77,107432.0,44.1019,44.1758,44.0115,44.1676,107432.0
2018-10-24 13:35:00,53.76,53.84,53.72,53.72,79436.0,44.1594,44.2251,44.1265,44.1265,79436.0
2018-10-24 13:40:00,53.72,53.8,53.66,53.8,55230.0,44.1265,44.1922,44.0772,44.1922,55230.0
2018-10-24 13:45:00,53.8,53.88,53.71,53.87,110100.0,44.1922,44.2579,44.1183,44.2497,110100.0
2018-10-24 13:50:00,53.88,53.95,53.75,53.89,141360.0,44.2579,44.3154,44.1511,44.2661,141360.0
2018-10-24 13:55:00,53.88,53.9,53.75,53.83,145441.0,44.2579,44.2743,44.1511,44.2169,145441.0
2018-10-24 14:00:00,53.82,53.82,53.7,53.71,78792.0,44.2086,44.2086,44.1101,44.1183,78792.0
2018-10-24 14:05:00,53.71,53.72,53.6,53.63,108878.0,44.1183,44.1265,44.0279,44.0526,108878.0
2018-10-24 14:10:00,53.63,53.74,53.63,53.64,88929.0,44.0526,44.1429,44.0526,44.0608,88929.0
2018-10-24 14:15:00,53.63,53.69,53.5,53.62,202988.0,44.0526,44.1019,43.9458,44.0444,202988.0
2018-10-24 14:20:00,53.62,53.71,53.52,53.6,164258.0,44.0444,44.1183,43.9622,44.0279,164258.0
2018-10-24 14:25:00,53.6,53.63,53.52,53.6,198400.0,44.0279,44.0526,43.9622,44.0279,198400.0
2018-10-24 14:30:00,53.6,53.81,53.6,53.75,323318.0,44.0279,44.2004,44.0279,44.1511,323318.0
2018-10-24 14:35:00,53.76,53.76,53.65,53.66,183509.0,44.1594,44.1594,44.069,44.0772,183509.0
2018-10-24 14:40:00,53.67,53.69,53.59,53.61,185397.0,44.0854,44.1019,44.0197,44.0361,185397.0
2018-10-24 14:45:00,53.6,53.62,53.52,53.6,206874.0,44.0279,44.0444,43.9622,44.0279,206874.0
2018-10-24 14:50:00,53.6,53.61,53.54,53.55,76795.0,44.0279,44.0361,43.9786,43.9869,76795.0
2018-10-24 14:55:00,53.54,53.73,53.54,53.66,251574.0,43.9786,44.1347,43.9786,44.0772,251574.0
2018-10-24 15:00:00,53.66,53.67,53.34,53.41,200419.0,44.0772,44.0854,43.8144,43.8719,200419.0
2018-10-24 15:05:00,53.41,53.47,53.37,53.39,102479.0,43.8719,43.9211,43.839,43.8554,102479.0
2018-10-24 15:10:00,53.39,53.56,53.37,53.55,117280.0,43.8554,43.9951,43.839,43.9869,117280.0
2018-10-24 15:15:00,53.54,53.64,53.5,53.51,97773.0,43.9786,44.0608,43.9458,43.954,97773.0
2018-10-24 15:20:00,53.51,53.52,53.28,53.37,151061.0,43.954,43.9622,43.7651,43.839,151061.0
2018-10-24 15:25:00,53.38,53.42,53.2,53.26,148360.0,43.8472,43.8801,43.6994,43.7486,148360.0
2018-10-24 15:30:00,53.25,53.34,53.23,53.28,167875.0,43.7404,43.8144,43.724,43.7651,167875.0
2018-10-24 15:35:00,53.29,53.45,53.25,53.44,230532.0,43.7733,43.9047,43.7404,43.8965,230532.0
2018-10-24 15:40:00,53.43,53.56,53.33,53.38,260148.0,43.8883,43.9951,43.8061,43.8472,260148.0
2018-10-24 15:45:00,53.37,53.37,53.18,53.2,312830.0,43.839,43.839,43.6829,43.6994,312830.0
2018-10-24 15:50:00,53.2,53.34,53.08,53.13,477231.0,43.6994,43.8144,43.6008,43.6419,477231.0
2018-10-24 15:55:00,53.13,53.13,52.97,53.0,783968.0,43.6419,43.6419,43.5104,43.5351,783968.0
2018-10-25 09:30:00,53.78,54.25,53.69,53.78,349790.0,44.1758,44.5618,44.1019,44.1758,349790.0
2018-10-25 09:35:00,53.78,53.82,53.57,53.72,191278.0,44.1758,44.2086,44.0033,44.1265,191278.0
2018-10-25 09:40:00,53.72,53.73,53.4,53.66,109209.0,44.1265,44.1347,43.8636,44.0772,109209.0
2018-10-25 09:45:00,53.68,53.68,53.28,53.45,87037.0,44.0936,44.0936,43.7651,43.9047,87037.0
2018-10-25 09:50:00,53.46,53.63,53.41,53.5,108222.0,43.9129,44.0526,43.8719,43.9458,108222.0
2018-10-25 09:55:00,53.51,53.71,53.42,53.64,100431.0,43.954,44.1183,43.8801,44.0608,100431.0
2018-10-25 10:00:00,53.64,53.88,53.62,53.88,137298.0,44.0608,44.2579,44.0444,44.2579,137298.0
2018-10-25 10:05:00,53.88,53.93,53.7,53.77,94305.0,44.2579,44.299,44.1101,44.1676,94305.0
2018-10-25 10:10:00,53.77,53.91,53.71,53.82,85430.0,44.1676,44.2826,44.1183,44.2086,85430.0
2018-10-25 10:15:00,53.83,53.92,53.63,53.66,98860.0,44.2169,44.2908,44.0526,44.0772,98860.0
2018-10-25 10:20:00,53.66,53.67,53.43,53.45,117441.0,44.0772,44.0854,43.8883,43.9047,117441.0
2018-10-25 10:25:00,53.47,53.51,53.4,53.47,86396.0,43.9211,43.954,43.8636,43.9211,86396.0
2018-10-25 10:30:00,53.47,53.57,53.37,53.5,86987.0,43.9211,44.0033,43.839,43.9458,86987.0
2018-10-25 10:35:00,53.51,53.55,53.14,53.16,145682.0,43.954,43.9869,43.6501,43.6665,145682.0
2018-10-25 10:40:00,53.15,53.35,53.14,53.34,87359.0,43.6583,43.8226,43.6501,43.8144,87359.0
2018-10-25 10:45:00,53.33,53.45,53.25,53.27,168532.0,43.8061,43.9047,43.7404,43.7569,168532.0
2018-10-25 10:50:00,53.28,53.39,53.11,53.16,129287.0,43.7651,43.8554,43.6254,43.6665,129287.0
2018-10-25 10:55:00,53.16,53.24,53.04,53.05,158468.0,43.6665,43.7322,43.5679,43.5761,158468.0
2018-10-25 11:00:00,53.05,53.18,52.97,52.98,153987.0,43.5761,43.6829,43.5104,43.5186,153987.0
2018-10-25 11:05:00,52.99,53.02,52.92,53.02,110235.0,43.5269,43.5515,43.4694,43.5515,110235.0
2018-10-25 11:10:00,53.01,53.03,52.78,52.83,131957.0,43.5433,43.5597,43.3544,43.3954,131957.0
2018-10-25 11:15:00,52.83,52.95,52.76,52.93,85173.0,43.3954,43.494,43.3379,43.4776,85173.0
2018-10-25 11:20:00,52.94,53.13,52.94,53.1,102597.0,43.4858,43.6419,43.4858,43.6172,102597.0
2018-10-25 11:25:00,53.1,53.24,53.09,53.23,151853.0,43.6172,43.7322,43.609,43.724,151853.0
2018-10-25 11:30:00,53.23,53.34,53.22,53.33,152250.0,43.724,43.8144,43.7158,43.8061,152250.0
2018-10-25 11:35:00,53.31,53.35,53.24,53.3,130657.0,43.7897,43.8226,43.7322,43.7815,130657.0
2018-10-25 11:40:00,53.3,53.31,53.1,53.18,82923.0,43.7815,43.7897,43.6172,43.6829,82923.0
2018-10-25 11:45:00,53.19,53.22,53.12,53.19,97122.0,43.6911,43.7158,43.6336,43.6911,97122.0
2018-10-25 11:50:00,53.19,53.38,53.17,53.27,233031.0,43.6911,43.8472,43.6747,43.7569,233031.0
2018-10-25 11:55:00,53.27,53.32,53.1,53.2,163738.0,43.7569,43.7979,43.6172,43.6994,163738.0
2018-10-25 12:00:00,53.2,53.32,53.16,53.3,109908.0,43.6994,43.7979,43.6665,43.7815,109908.0
2018-10-25 12:05:00,53.3,53.46,53.3,53.44,89548.0,43.7815,43.9129,43.7815,43.8965,89548.0
2018-10-25 12:10:00,53.44,53.48,53.33,53.36,68698.0,43.8965,43.9294,43.8061,43.8308,68698.0
2018-10-25 12:15:00,53.35,53.35,53.25,53.26,45634.0,43.8226,43.8226,43.7404,43.7486,45634.0
2018-10-25 12:20:00,53.25,53.36,53.25,53.27,40114.0,43.7404,43.8308,43.7404,43.7569,40114.0
2018-10-25 12:25:00,53.28,53.33,53.17,53.2,78756.0,43.7651,43.8061,43.6747,43.6994,78756.0
2018-10-25 12:30:00,53.2,53.3,53.15,53.2,62310.0,43.6994,43.7815,43.6583,43.6994,62310.0
2018-10-25 12:35:00,53.2,53.28,53.18,53.28,36503.0,43.6994,43.7651,43.6829,43.7651,36503.0
2018-10-25 12:40:00,53.28,53.34,53.28,53.32,47937.0,43.7651,43.8144,43.7651,43.7979,47937.0
2018-10-25 12:45:00,53.32,53.47,53.3,53.4,84229.0,43.7979,43.9211,43.7815,43.8636,84229.0
2018-10-25 12:50:00,53.39,53.42,53.33,53.34,55457.0,43.8554,43.8801,43.8061,43.8144,55457.0
2018-10-25 12:55:00,53.35,53.37,53.32,53.33,30969.0,43.8226,43.839,43.7979,43.8061,30969.0
2018-10-25 13:00:00,53.34,53.39,53.2,53.21,49529.0,43.8144,43.8554,43.6994,43.7076,49529.0
2018-10-25 13:05:00,53.21,53.22,53.09,53.1,72019.0,43.7076,43.7158,43.609,43.6172,72019.0
2018-10-25 13:10:00,53.11,53.15,53.04,53.15,61857.0,43.6254,43.6583,43.5679,43.6583,61857.0
2018-10-25 13:15:00,53.15,53.16,53.07,53.13,63751.0,43.6583,43.6665,43.5926,43.6419,63751.0
2018-10-25 13:20:00,53.12,53.24,53.11,53.24,40826.0,43.6336,43.7322,43.6254,43.7322,40826.0
2018-10-25 13:25:00,53.24,53.38,53.24,53.35,65638.0,43.7322,43.8472,43.7322,43.8226,65638.0
2018-10-25 13:30:00,53.35,53.38,53.29,53.32,93441.0,43.8226,43.8472,43.7733,43.7979,93441.0
2018-10-25 13:35:00,53.32,53.46,53.32,53.41,52383.0,43.7979,43.9129,43.7979,43.8719,52383.0
2018-10-25 13:40:00,53.41,53.46,53.37,53.44,35931.0,43.8719,43.9129,43.839,43.8965,35931.0
2018-10-25 13:45:00,53.43,53.45,53.39,53.43,54831.0,43.8883,43.9047,43.8554,43.8883,54831.0
2018-10-25 13:50:00,53.43,53.43,53.35,53.35,34818.0,43.8883,43.8883,43.8226,43.8226,34818.0
2018-10-25 13:55:00,53.35,53.35,53.3,53.31,28803.0,43.8226,43.8226,43.7815,43.7897,28803.0
2018-10-25 14:00:00,53.31,53.31,53.22,53.28,42625.0,43.7897,43.7897,43.7158,43.7651,42625.0
2018-10-25 14:05:00,53.27,53.51,53.27,53.48,53741.0,43.7569,43.954,43.7569,43.9294,53741.0
2018-10-25 14:10:00,53.48,53.5,53.42,53.5,54031.0,43.9294,43.9458,43.8801,43.9458,54031.0
2018-10-25 14:15:00,53.5,53.54,53.43,53.48,59781.0,43.9458,43.9786,43.8883,43.9294,59781.0
2018-10-25 14:20:00,53.48,53.56,53.44,53.48,70721.0,43.9294,43.9951,43.8965,43.9294,70721.0
2018-10-25 14:25:00,53.48,53.63,53.47,53.58,46516.0,43.9294,44.0526,43.9211,44.0115,46516.0
2018-10-25 14:30:00,53.57,53.61,53.52,53.61,63224.0,44.0033,44.0361,43.9622,44.0361,63224.0
2018-10-25 14:35:00,53.61,53.64,53.55,53.55,57442.0,44.0361,44.0608,43.9869,43.9869,57442.0
2018-10-25 14:40:00,53.56,53.65,53.51,53.6,61782.0,43.9951,44.069,43.954,44.0279,61782.0
2018-10-25 14:45:00,53.61,53.69,53.6,53.67,61720.0,44.0361,44.1019,44.0279,44.0854,61720.0
2018-10-25 14:50:00,53.68,53.68,53.59,53.6,57130.0,44.0936,44.0936,44.0197,44.0279,57130.0
2018-10-25 14:55:00,53.6,53.65,53.53,53.54,52510.0,44.0279,44.069,43.9704,43.9786,52510.0
2018-10-25 15:00:00,53.54,53.66,53.53,53.62,78334.0,43.9786,44.0772,43.9704,44.0444,78334.0
2018-10-25 15:05:00,53.63,53.68,53.58,53.6,112074.0,44.0526,44.0936,44.0115,44.0279,112074.0
2018-10-25 15:10:00,53.61,53.8,53.58,53.8,82932.0,44.0361,44.1922,44.0115,44.1922,82932.0
2018-10-25 15:15:00,53.8,53.92,53.8,53.84,97782.0,44.1922,44.2908,44.1922,44.2251,97782.0
2018-10-25 15:20:00,53.84,53.86,53.73,53.74,155383.0,44.2251,44.2415,44.1347,44.1429,155383.0
2018-10-25 15:25:00,53.75,53.76,53.65,53.73,91683.0,44.1511,44.1594,44.069,44.1347,91683.0
2018-10-25 15:30:00,53.73,53.8,53.55,53.58,120302.0,44.1347,44.1922,43.9869,44.0115,120302.0
2018-10-25 15:35:00,53.59,53.63,53.52,53.55,100023.0,44.0197,44.0526,43.9622,43.9869,100023.0
2018-10-25 15:40:00,53.54,53.58,53.33,53.39,125092.0,43.9786,44.0115,43.8061,43.8554,125092.0
2018-10-25 15:45:00,53.39,53.44,53.31,53.37,174701.0,43.8554,43.8965,43.7897,43.839,174701.0
2018-10-25 15:50:00,53.37,53.38,53.17,53.29,215414.0,43.839,43.8472,43.6747,43.7733,215414.0
2018-10-25 15:55:00,53.29,53.36,53.24,53.31,464544.0,43.7733,43.8308,43.7322,43.7897,464544.0
2018-10-26 09:30:00,52.56,52.62,51.89,51.95,375430.0,43.1737,43.2229,42.6233,42.6726,375430.0
2018-10-26 09:35:00,51.96,52.25,51.85,52.19,276889.0,42.6808,42.919,42.5904,42.8697,276889.0
2018-10-26 09:40:00,52.19,52.28,52.08,52.22,133020.0,42.8697,42.9437,42.7794,42.8944,133020.0
2018-10-26 09:45:00,52.22,52.59,52.22,52.49,136386.0,42.8944,43.1983,42.8944,43.1162,136386.0
2018-10-26 09:50:00,52.48,52.56,52.34,52.35,115386.0,43.1079,43.1737,42.9929,43.0012,115386.0
2018-10-26 09:55:00,52.35,52.54,52.35,52.51,166397.0,43.0012,43.1572,43.0012,43.1326,166397.0
2018-10-26 10:00:00,52.49,52.52,52.24,52.26,98164.0,43.1162,43.1408,42.9108,42.9272,98164.0
2018-10-26 10:05:00,52.25,52.25,51.93,52.06,140875.0,42.919,42.919,42.6562,42.7629,140875.0
2018-10-26 10:10:00,52.07,52.18,52.01,52.06,92219.0,42.7712,42.8615,42.7219,42.7629,92219.0
2018-10-26 10:15:00,52.06,52.13,51.89,51.97,83644.0,42.7629,42.8204,42.6233,42.689,83644.0
2018-10-26 10:20:00,51.97,52.2,51.84,52.2,136116.0,42.689,42.8779,42.5822,42.8779,136116.0
2018-10-26 10:25:00,52.2,52.32,52.09,52.1,85870.0,42.8779,42.9765,42.7876,42.7958,85870.0
2018-10-26 10:30:00,52.09,52.14,52.0,52.04,90785.0,42.7876,42.8287,42.7137,42.7465,90785.0
2018-10-26 10:35:00,52.03,52.07,51.96,52.03,114240.0,42.7383,42.7712,42.6808,42.7383,114240.0
2018-10-26 10:40:00,52.03,52.14,51.98,52.05,105657.0,42.7383,42.8287,42.6972,42.7547,105657.0
2018-10-26 10:45:00,52.02,52.12,51.96,52.08,105938.0,42.7301,42.8122,42.6808,42.7794,105938.0
2018-10-26 10:50:00,52.06,52.15,51.93,52.05,125584.0,42.7629,42.8369,42.6562,42.7547,125584.0
2018-10-26 10:55:00,52.06,52.17,52.03,52.1,153991.0,42.7629,42.8533,42.7383,42.7958,153991.0
2018-10-26 11:00:00,52.09,52.32,52.06,52.28,150327.0,42.7876,42.9765,42.7629,42.9437,150327.0
2018-10-26 11:05:00,52.26,52.59,52.24,52.55,118561.0,42.9272,43.1983,42.9108,43.1654,118561.0
2018-10-26 11:10:00,52.55,52.75,52.54,52.65,118266.0,43.1654,43.3297,43.1572,43.2476,118266.0
2018-10-26 11:15:00,52.66,52.86,52.62,52.75,164468.0,43.2558,43.4201,43.2229,43.3297,164468.0
2018-10-26 11:20:00,52.75,52.98,52.75,52.94,96762.0,43.3297,43.5186,43.3297,43.4858,96762.0
2018-10-26 11:25:00,52.94,53.15,52.9,53.03,105849.0,43.4858,43.6583,43.4529,43.5597,105849.0
2018-10-26 11:30:00,53.04,53.25,53.0,53.21,118070.0,43.5679,43.7404,43.5351,43.7076,118070.0
2018-10-26 11:35:00,53.21,53.29,53.05,53.11,102975.0,43.7076,43.7733,43.5761,43.6254,102975.0
2018-10-26 11:40:00,53.09,53.15,52.93,52.95,111641.0,43.609,43.6583,43.4776,43.494,111641.0
2018-10-26 11:45:00,52.95,53.1,52.92,53.06,73041.0,43.494,43.6172,43.4694,43.5844,73041.0
2018-10-26 11:50:00,53.07,53.28,53.05,53.15,99032.0,43.5926,43.7651,43.5761,43.6583,99032.0
2018-10-26 11:55:00,53.15,53.23,53.1,53.16,166899.0,43.6583,43.724,43.6172,43.6665,166899.0
2018-10-26 12:00:00,53.14,53.33,53.12,53.33,100201.0,43.6501,43.8061,43.6336,43.8061,100201.0
2018-10-26 12:05:00,53.32,53.42,53.31,53.36,89843.0,43.7979,43.8801,43.7897,43.8308,89843.0
2018-10-26 12:10:00,53.35,53.36,53.24,53.3,65400.0,43.8226,43.8308,43.7322,43.7815,65400.0
2018-10-26 12:15:00,53.3,53.44,53.24,53.37,102524.0,43.7815,43.8965,43.7322,43.839,102524.0
2018-10-26 12:20:00,53.36,53.48,53.25,53.27,99381.0,43.8308,43.9294,43.7404,43.7569,99381.0
2018-10-26 12:25:00,53.27,53.3,53.13,53.2,69407.0,43.7569,43.7815,43.6419,43.6994,69407.0
2018-10-26 12:30:00,53.19,53.3,53.13,53.27,90563.0,43.6911,43.7815,43.6419,43.7569,90563.0
2018-10-26 12:35:00,53.27,53.3,53.17,53.24,49391.0,43.7569,43.7815,43.6747,43.7322,49391.0
2018-10-26 12:40:00,53.23,53.49,53.19,53.47,83073.0,43.724,43.9376,43.6911,43.9211,83073.0
2018-10-26 12:45:00,53.48,53.67,53.47,53.64,101245.0,43.9294,44.0854,43.9211,44.0608,101245.0
2018-10-26 12:50:00,53.64,53.64,53.53,53.53,98835.0,44.0608,44.0608,43.9704,43.9704,98835.0
2018-10-26 12:55:00,53.53,53.53,53.39,53.43,64052.0,43.9704,43.9704,43.8554,43.8883,64052.0
2018-10-26 13:00:00,53.43,53.68,53.42,53.68,88092.0,43.8883,44.0936,43.8801,44.0936,88092.0
2018-10-26 13:05:00,53.69,53.75,53.62,53.68,88780.0,44.1019,44.1511,44.0444,44.0936,88780.0
2018-10-26 13:10:00,53.67,53.84,53.66,53.74,89470.0,44.0854,44.2251,44.0772,44.1429,89470.0
2018-10-26 13:15:00,53.74,53.77,53.64,53.76,54346.0,44.1429,44.1676,44.0608,44.1594,54346.0
2018-10-26 13:20:00,53.75,53.76,53.56,53.58,75806.0,44.1511,44.1594,43.9951,44.0115,75806.0
2018-10-26 13:25:00,53.58,53.61,53.49,53.5,87976.0,44.0115,44.0361,43.9376,43.9458,87976.0
2018-10-26 13:30:00,53.49,53.49,53.28,53.35,61049.0,43.9376,43.9376,43.7651,43.8226,61049.0
2018-10-26 13:35:00,53.33,53.4,53.27,53.28,50752.0,43.8061,43.8636,43.7569,43.7651,50752.0
2018-10-26 13:40:00,53.26,53.46,53.21,53.41,61762.0,43.7486,43.9129,43.7076,43.8719,61762.0
2018-10-26 13:45:00,53.41,53.46,53.33,53.38,48567.0,43.8719,43.9129,43.8061,43.8472,48567.0
2018-10-26 13:50:00,53.38,53.49,53.34,53.48,44275.0,43.8472,43.9376,43.8144,43.9294,44275.0
2018-10-26 13:55:00,53.48,53.51,53.42,53.42,66087.0,43.9294,43.954,43.8801,43.8801,66087.0
2018-10-26 14:00:00,53.42,53.47,53.23,53.29,163840.0,43.8801,43.9211,43.724,43.7733,163840.0
2018-10-26 14:05:00,53.29,53.35,53.21,53.25,76704.0,43.7733,43.8226,43.7076,43.7404,76704.0
2018-10-26 14:10:00,53.25,53.33,53.12,53.16,69541.0,43.7404,43.8061,43.6336,43.6665,69541.0
2018-10-26 14:15:00,53.16,53.22,53.09,53.18,86101.0,43.6665,43.7158,43.609,43.6829,86101.0
2018-10-26 14:20:00,53.18,53.27,53.09,53.2,78816.0,43.6829,43.7569,43.609,43.6994,78816.0
2018-10-26 14:25:00,53.21,53.35,53.16,53.18,117444.0,43.7076,43.8226,43.6665,43.6829,117444.0
2018-10-26 14:30:00,53.17,53.3,53.12,53.2,61435.0,43.6747,43.7815,43.6336,43.6994,61435.0
2018-10-26 14:35:00,53.19,53.34,53.16,53.26,75116.0,43.6911,43.8144,43.6665,43.7486,75116.0
2018-10-26 14:40:00,53.27,53.31,53.15,53.18,81016.0,43.7569,43.7897,43.6583,43.6829,81016.0
2018-10-26 14:45:00,53.18,53.23,52.99,53.01,69302.0,43.6829,43.724,43.5269,43.5433,69302.0
2018-10-26 14:50:00,53.01,53.05,52.91,52.94,95888.0,43.5433,43.5761,43.4611,43.4858,95888.0
2018-10-26 14:55:00,52.93,52.94,52.71,52.77,88972.0,43.4776,43.4858,43.2969,43.3461,88972.0
2018-10-26 15:00:00,52.78,52.81,52.61,52.81,155730.0,43.3544,43.379,43.2147,43.379,155730.0
2018-10-26 15:05:00,52.81,52.87,52.74,52.77,102951.0,43.379,43.4283,43.3215,43.3461,102951.0
2018-10-26 15:10:00,52.77,52.84,52.47,52.54,152726.0,43.3461,43.4036,43.0997,43.1572,152726.0
2018-10-26 15:15:00,52.53,52.74,52.5,52.7,169742.0,43.149,43.3215,43.1244,43.2886,169742.0
2018-10-26 15:20:00,52.7,52.94,52.67,52.75,107567.0,43.2886,43.4858,43.264,43.3297,107567.0
2018-10-26 15:25:00,52.74,52.87,52.68,52.79,106231.0,43.3215,43.4283,43.2722,43.3626,106231.0
2018-10-26 15:30:00,52.78,52.79,52.55,52.6,134874.0,43.3544,43.3626,43.1654,43.2065,134874.0
2018-10-26 15:35:00,52.6,52.93,52.57,52.83,139386.0,43.2065,43.4776,43.1819,43.3954,139386.0
2018-10-26 15:40:00,52.83,52.93,52.7,52.71,187487.0,43.3954,43.4776,43.2886,43.2969,187487.0
2018-10-26 15:45:00,52.7,53.17,52.67,53.07,218281.0,43.2886,43.6747,43.264,43.5926,218281.0
2018-10-26 15:50:00,53.08,53.26,53.08,53.12,280662.0,43.6008,43.7486,43.6008,43.6336,280662.0
2018-10-26 15:55:00,53.12,53.12,52.83,52.9,513791.0,43.6336,43.6336,43.3954,43.4529,513791.0
2018-10-29 09:30:00,53.2,53.2,52.81,52.88,223250.0,43.6994,43.6994,43.379,43.4365,223250.0
2018-10-29 09:35:00,52.85,53.07,52.68,52.72,119745.0,43.4119,43.5926,43.2722,43.3051,119745.0
2018-10-29 09:40:00,52.73,52.82,52.59,52.65,125013.0,43.3133,43.3872,43.1983,43.2476,125013.0
2018-10-29 09:45:00,52.65,52.79,52.57,52.67,100985.0,43.2476,43.3626,43.1819,43.264,100985.0
2018-10-29 09:50:00,52.68,52.76,52.56,52.73,118767.0,43.2722,43.3379,43.1737,43.3133,118767.0
2018-10-29 09:55:00,52.74,52.81,52.64,52.66,82152.0,43.3215,43.379,43.2394,43.2558,82152.0
2018-10-29 10:00:00,52.67,53.09,52.67,53.05,99711.0,43.264,43.609,43.264,43.5761,99711.0
2018-10-29 10:05:00,53.04,53.16,53.0,53.11,119410.0,43.5679,43.6665,43.5351,43.6254,119410.0
2018-10-29 10:10:00,53.11,53.13,52.92,52.96,45883.0,43.6254,43.6419,43.4694,43.5022,45883.0
2018-10-29 10:15:00,52.97,53.0,52.84,52.88,39169.0,43.5104,43.5351,43.4036,43.4365,39169.0
2018-10-29 10:20:00,52.87,52.91,52.83,52.85,59562.0,43.4283,43.4611,43.3954,43.4119,59562.0
2018-10-29 10:25:00,52.85,52.89,52.82,52.84,57927.0,43.4119,43.4447,43.3872,43.4036,57927.0
2018-10-29 10:30:00,52.84,53.01,52.81,52.93,93386.0,43.4036,43.5433,43.379,43.4776,93386.0
2018-10-29 10:35:00,52.93,52.94,52.78,52.83,86136.0,43.4776,43.4858,43.3544,43.3954,86136.0
2018-10-29 10:40:00,52.82,52.82,52.73,52.74,48000.0,43.3872,43.3872,43.3133,43.3215,48000.0
2018-10-29 10:45:00,52.74,52.75,52.55,52.59,67755.0,43.3215,43.3297,43.1654,43.1983,67755.0
2018-10-29 10:50:00,52.59,52.81,52.57,52.8,133628.0,43.1983,43.379,43.1819,43.3708,133628.0
2018-10-29 10:55:00,52.8,52.81,52.7,52.76,69497.0,43.3708,43.379,43.2886,43.3379,69497.0
2018-10-29 11:00:00,52.77,52.87,52.72,52.72,81997.0,43.3461,43.4283,43.3051,43.3051,81997.0
2018-10-29 11:05:00,52.72,52.75,52.68,52.7,45925.0,43.3051,43.3297,43.2722,43.2886,45925.0
2018-10-29 11:10:00,52.69,52.71,52.49,52.55,73887.0,43.2804,43.2969,43.1162,43.1654,73887.0
2018-10-29 11:15:00,52.54,52.56,52.4,52.44,65601.0,43.1572,43.1737,43.0422,43.0751,65601.0
2018-10-29 11:20:00,52.44,52.49,52.38,52.42,70600.0,43.0751,43.1162,43.0258,43.0587,70600.0
2018-10-29 11:25:00,52.42,52.57,52.41,52.55,58339.0,43.0587,43.1819,43.0504,43.1654,58339.0
2018-10-29 11:30:00,52.55,52.62,52.55,52.6,101046.0,43.1654,43.2229,43.1654,43.2065,101046.0
2018-10-29 11:35:00,52.62,52.77,52.61,52.77,86218.0,43.2229,43.3461,43.2147,43.3461,86218.0
2018-10-29 11:40:00,52.76,52.98,52.69,52.98,162123.0,43.3379,43.5186,43.2804,43.5186,162123.0
2018-10-29 11:45:00,52.98,53.05,52.95,53.02,156700.0,43.5186,43.5761,43.494,43.5515,156700.0
2018-10-29 11:50:00,53.02,53.03,52.93,52.94,111849.0,43.5515,43.5597,43.4776,43.4858,111849.0
2018-10-29 11:55:00,52.93,52.93,52.72,52.72,62407.0,43.4776,43.4776,43.3051,43.3051,62407.0
2018-10-29 12:00:00,52.71,52.78,52.61,52.65,87264.0,43.2969,43.3544,43.2147,43.2476,87264.0
2018-10-29 12:05:00,52.65,52.65,52.53,52.54,84819.0,43.2476,43.2476,43.149,43.1572,84819.0
2018-10-29 12:10:00,52.55,52.55,52.43,52.46,75802.0,43.1654,43.1654,43.0669,43.0915,75802.0
2018-10-29 12:15:00,52.46,52.57,52.42,52.43,56386.0,43.0915,43.1819,43.0587,43.0669,56386.0
2018-10-29 12:20:00,52.44,52.49,52.32,52.47,109928.0,43.0751,43.1162,42.9765,43.0997,109928.0
2018-10-29 12:25:00,52.48,52.48,52.33,52.41,132746.0,43.1079,43.1079,42.9847,43.0504,132746.0
2018-10-29 12:30:00,52.41,52.44,52.3,52.32,78773.0,43.0504,43.0751,42.9601,42.9765,78773.0
2018-10-29 12:35:00,52.34,52.46,52.34,52.42,37866.0,42.9929,43.0915,42.9929,43.0587,37866.0
2018-10-29 12:40:00,52.41,52.51,52.38,52.45,91505.0,43.0504,43.1326,43.0258,43.0833,91505.0
2018-10-29 12:45:00,52.44,52.54,52.42,52.42,46414.0,43.0751,43.1572,43.0587,43.0587,46414.0
2018-10-29 12:50:00,52.43,52.5,52.43,52.45,53993.0,43.0669,43.1244,43.0669,43.0833,53993.0
2018-10-29 12:55:00,52.45,52.46,52.34,52.39,50719.0,43.0833,43.0915,42.9929,43.034,50719.0
2018-10-29 13:00:00,52.38,52.6,52.36,52.57,61798.0,43.0258,43.2065,43.0094,43.1819,61798.0
2018-10-29 13:05:00,52.57,52.58,52.49,52.56,46788.0,43.1819,43.1901,43.1162,43.1737,46788.0
2018-10-29 13:10:00,52.55,52.56,52.49,52.49,43486.0,43.1654,43.1737,43.1162,43.1162,43486.0
2018-10-29 13:15:00,52.48,52.48,52.39,52.42,60512.0,43.1079,43.1079,43.034,43.0587,60512.0
2018-10-29 13:20:00,52.41,52.43,52.34,52.38,47063.0,43.0504,43.0669,42.9929,43.0258,47063.0
2018-10-29 13:25:00,52.37,52.38,52.24,52.29,103250.0,43.0176,43.0258,42.9108,42.9519,103250.0
2018-10-29 13:30:00,52.28,52.43,52.26,52.42,81894.0,42.9437,43.0669,42.9272,43.0587,81894.0
2018-10-29 13:35:00,52.41,52.42,52.22,52.26,94475.0,43.0504,43.0587,42.8944,42.9272,94475.0
2018-10-29 13:40:00,52.27,52.31,52.15,52.29,67293.0,42.9354,42.9683,42.8369,42.9519,67293.0
2018-10-29 13:45:00,52.3,52.34,52.17,52.23,83763.0,42.9601,42.9929,42.8533,42.9026,83763.0
2018-10-29 13:50:00,52.22,52.4,52.18,52.31,86226.0,42.8944,43.0422,42.8615,42.9683,86226.0
2018-10-29 13:55:00,52.31,52.32,52.17,52.18,116162.0,42.9683,42.9765,42.8533,42.8615,116162.0
2018-10-29 14:00:00,52.18,52.19,52.02,52.15,120945.0,42.8615,42.8697,42.7301,42.8369,120945.0
2018-10-29 14:05:00,52.14,52.16,52.06,52.13,65466.0,42.8287,42.8451,42.7629,42.8204,65466.0
2018-10-29 14:10:00,52.13,52.14,51.86,51.94,170271.0,42.8204,42.8287,42.5987,42.6644,170271.0
2018-10-29 14:15:00,51.93,51.94,51.78,51.87,186250.0,42.6562,42.6644,42.5329,42.6069,186250.0
2018-10-29 14:20:00,51.86,51.93,51.78,51.86,92975.0,42.5987,42.6562,42.5329,42.5987,92975.0
2018-10-29 14:25:00,51.86,51.97,51.79,51.8,112719.0,42.5987,42.689,42.5412,42.5494,112719.0
2018-10-29 14:30:00,51.8,51.84,51.76,51.82,88501.0,42.5494,42.5822,42.5165,42.5658,88501.0
2018-10-29 14:35:00,51.82,51.98,51.78,51.79,137443.0,42.5658,42.6972,42.5329,42.5412,137443.0
2018-10-29 14:40:00,51.79,51.98,51.77,51.95,84952.0,42.5412,42.6972,42.5247,42.6726,84952.0
2018-10-29 14:45:00,51.95,51.98,51.77,51.77,89366.0,42.6726,42.6972,42.5247,42.5247,89366.0
2018-10-29 14:50:00,51.77,51.77,51.61,51.64,102951.0,42.5247,42.5247,42.3933,42.4179,102951.0
2018-10-29 14:55:00,51.65,51.76,51.59,51.66,117237.0,42.4262,42.5165,42.3769,42.4344,117237.0
2018-10-29 15:00:00,51.67,51.68,51.48,51.49,150881.0,42.4426,42.4508,42.2865,42.2947,150881.0
2018-10-29 15:05:00,51.48,51.5,51.34,51.38,150753.0,42.2865,42.3029,42.1715,42.2044,150753.0
2018-10-29 15:10:00,51.38,51.43,51.13,51.18,148715.0,42.2044,42.2455,41.999,42.0401,148715.0
2018-10-29 15:15:00,51.18,51.29,51.07,51.18,156568.0,42.0401,42.1305,41.9497,42.0401,156568.0
2018-10-29 15:20:00,51.2,51.22,51.05,51.19,137937.0,42.0565,42.073,41.9333,42.0483,137937.0
2018-10-29 15:25:00,51.18,51.33,51.15,51.23,153549.0,42.0401,42.1633,42.0155,42.0812,153549.0
2018-10-29 15:30:00,51.22,51.25,51.03,51.18,178066.0,42.073,42.0976,41.9169,42.0401,178066.0
2018-10-29 15:35:00,51.17,51.18,51.03,51.09,202315.0,42.0319,42.0401,41.9169,41.9662,202315.0
2018-10-29 15:40:00,51.09,51.09,50.8,50.84,228091.0,41.9662,41.9662,41.728,41.7608,228091.0
2018-10-29 15:45:00,50.84,51.35,50.81,51.28,378411.0,41.7608,42.1797,41.7362,42.1222,378411.0
2018-10-29 15:50:00,51.28,51.49,51.26,51.47,381080.0,42.1222,42.2947,42.1058,42.2783,381080.0
2018-10-29 15:55:00,51.48,51.54,51.3,51.46,765010.0,42.2865,42.3358,42.1387,42.2701,765010.0
2018-10-30 09:30:00,51.36,51.45,50.88,51.33,303688.0,42.188,42.2619,41.7937,42.1633,303688.0
2018-10-30 09:35:00,51.33,51.78,51.05,51.6,187403.0,42.1633,42.5329,41.9333,42.3851,187403.0
2018-10-30 09:40:00,51.61,52.05,51.57,51.75,102792.0,42.3933,42.7547,42.3604,42.5083,102792.0
2018-10-30 09:45:00,51.74,51.74,51.47,51.69,89327.0,42.5001,42.5001,42.2783,42.459,89327.0
2018-10-30 09:50:00,51.68,51.72,51.47,51.63,97651.0,42.4508,42.4837,42.2783,42.4097,97651.0
2018-10-30 09:55:00,51.64,51.83,51.59,51.76,128779.0,42.4179,42.574,42.3769,42.5165,128779.0
2018-10-30 10:00:00,51.77,51.78,51.56,51.66,140132.0,42.5247,42.5329,42.3522,42.4344,140132.0
2018-10-30 10:05:00,51.67,51.7,51.45,51.45,104355.0,42.4426,42.4672,42.2619,42.2619,104355.0
2018-10-30 10:10:00,51.45,51.52,51.15,51.34,208018.0,42.2619,42.3194,42.0155,42.1715,208018.0
2018-10-30 10:15:00,51.35,51.41,51.19,51.22,123094.0,42.1797,42.229,42.0483,42.073,123094.0
2018-10-30 10:20:00,51.22,51.46,51.22,51.43,145102.0,42.073,42.2701,42.073,42.2455,145102.0
2018-10-30 10:25:00,51.42,51.42,51.11,51.15,109028.0,42.2372,42.2372,41.9826,42.0155,109028.0
2018-10-30 10:30:00,51.17,51.22,51.03,51.05,81180.0,42.0319,42.073,41.9169,41.9333,81180.0
2018-10-30 10:35:00,51.04,51.04,50.85,50.97,129004.0,41.9251,41.9251,41.769,41.8676,129004.0
2018-10-30 10:40:00,50.96,50.99,50.83,50.84,81069.0,41.8594,41.884,41.7526,41.7608,81069.0
2018-10-30 10:45:00,50.84,51.09,50.82,50.97,125741.0,41.7608,41.9662,41.7444,41.8676,125741.0
2018-10-30 10:50:00,50.97,51.12,50.96,51.03,135135.0,41.8676,41.9908,41.8594,41.9169,135135.0
2018-10-30 10:55:00,51.02,51.21,50.99,51.07,126591.0,41.9087,42.0647,41.884,41.9497,126591.0
2018-10-30 11:00:00,51.08,51.33,51.02,51.29,179287.0,41.958,42.1633,41.9087,42.1305,179287.0
2018-10-30 11:05:00,51.3,51.42,51.23,51.25,109197.0,42.1387,42.2372,42.0812,42.0976,109197.0
2018-10-30 11:10:00,51.25,51.25,51.12,51.14,83936.0,42.0976,42.0976,41.9908,42.0072,83936.0
2018-10-30 11:15:00,51.13,51.15,51.05,51.12,76661.0,41.999,42.0155,41.9333,41.9908,76661.0
2018-10-30 11:20:00,51.12,51.21,51.02,51.1,104750.0,41.9908,42.0647,41.9087,41.9744,104750.0
2018-10-30 11:25:00,51.1,51.38,51.08,51.33,72625.0,41.9744,42.2044,41.958,42.1633,72625.0
2018-10-30 11:30:00,51.32,51.33,51.18,51.29,80294.0,42.1551,42.1633,42.0401,42.1305,80294.0
2018-10-30 11:35:00,51.29,51.49,51.28,51.46,73141.0,42.1305,42.2947,42.1222,42.2701,73141.0
2018-10-30 11:40:00,51.46,51.57,51.43,51.44,94099.0,42.2701,42.3604,42.2455,42.2537,94099.0
2018-10-30 11:45:00,51.43,51.62,51.4,51.61,96845.0,42.2455,42.4015,42.2208,42.3933,96845.0
2018-10-30 11:50:00,51.61,51.71,51.56,51.58,129726.0,42.3933,42.4754,42.3522,42.3687,129726.0
2018-10-30 11:55:00,51.59,51.62,51.5,51.51,129356.0,42.3769,42.4015,42.3029,42.3112,129356.0
2018-10-30 12:00:00,51.51,51.64,51.49,51.53,147443.0,42.3112,42.4179,42.2947,42.3276,147443.0
2018-10-30 12:05:00,51.52,51.78,51.52,51.71,150841.0,42.3194,42.5329,42.3194,42.4754,150841.0
2018-10-30 12:10:00,51.72,51.77,51.6,51.66,134662.0,42.4837,42.5247,42.3851,42.4344,134662.0
2018-10-30 12:15:00,51.66,51.74,51.57,51.65,118106.0,42.4344,42.5001,42.3604,42.4262,118106.0
2018-10-30 12:20:00,51.66,51.67,51.53,51.58,115972.0,42.4344,42.4426,42.3276,42.3687,115972.0
2018-10-30 12:25:00,51.58,51.74,51.58,51.68,123075.0,42.3687,42.5001,42.3687,42.4508,123075.0
2018-10-30 12:30:00,51.67,51.68,51.55,51.59,148892.0,42.4426,42.4508,42.344,42.3769,148892.0
2018-10-30 12:35:00,51.58,51.64,51.55,51.59,70607.0,42.3687,42.4179,42.344,42.3769,70607.0
2018-10-30 12:40:00,51.59,51.64,51.5,51.52,85153.0,42.3769,42.4179,42.3029,42.3194,85153.0
2018-10-30 12:45:00,51.53,51.67,51.52,51.65,92524.0,42.3276,42.4426,42.3194,42.4262,92524.0
2018-10-30 12:50:00,51.63,51.66,51.58,51.6,159908.0,42.4097,42.4344,42.3687,42.3851,159908.0
2018-10-30 12:55:00,51.6,51.63,51.46,51.5,133067.0,42.3851,42.4097,42.2701,42.3029,133067.0
2018-10-30 13:00:00,51.5,51.53,51.38,51.38,196487.0,42.3029,42.3276,42.2044,42.2044,196487.0
2018-10-30 13:05:00,51.38,51.43,51.32,51.35,121142.0,42.2044,42.2455,42.1551,42.1797,121142.0
2018-10-30 13:10:00,51.34,51.37,51.26,51.28,66664.0,42.1715,42.1962,42.1058,42.1222,66664.0
2018-10-30 13:15:00,51.28,51.52,51.28,51.51,60495.0,42.1222,42.3194,42.1222,42.3112,60495.0
2018-10-30 13:20:00,51.5,51.63,51.48,51.53,77954.0,42.3029,42.4097,42.2865,42.3276,77954.0
2018-10-30 13:25:00,51.53,51.55,51.4,51.44,65370.0,42.3276,42.344,42.2208,42.2537,65370.0
2018-10-30 13:30:00,51.43,51.46,51.35,51.39,62681.0,42.2455,42.2701,42.1797,42.2126,62681.0
2018-10-30 13:35:00,51.4,51.43,51.3,51.38,46683.0,42.2208,42.2455,42.1387,42.2044,46683.0
2018-10-30 13:40:00,51.38,51.59,51.37,51.56,47623.0,42.2044,42.3769,42.1962,42.3522,47623.0
2018-10-30 13:45:00,51.56,51.61,51.51,51.59,41344.0,42.3522,42.3933,42.3112,42.3769,41344.0
2018-10-30 13:50:00,51.59,51.59,51.51,51.51,39657.0,42.3769,42.3769,42.3112,42.3112,39657.0
2018-10-30 13:55:00,51.5,51.68,51.46,51.62,68592.0,42.3029,42.4508,42.2701,42.4015,68592.0
2018-10-30 14:00:00,51.63,51.71,51.52,51.55,115586.0,42.4097,42.4754,42.3194,42.344,115586.0
2018-10-30 14:05:00,51.55,51.62,51.48,51.48,91397.0,42.344,42.4015,42.2865,42.2865,91397.0
2018-10-30 14:10:00,51.49,51.57,51.45,51.56,67222.0,42.2947,42.3604,42.2619,42.3522,67222.0
2018-10-30 14:15:00,51.57,51.62,51.52,51.59,112677.0,42.3604,42.4015,42.3194,42.3769,112677.0
2018-10-30 14:20:00,51.6,51.8,51.59,51.77,84208.0,42.3851,42.5494,42.3769,42.5247,84208.0
2018-10-30 14:25:00,51.78,51.84,51.66,51.71,90031.0,42.5329,42.5822,42.4344,42.4754,90031.0
2018-10-30 14:30:00,51.71,51.86,51.63,51.83,88808.0,42.4754,42.5987,42.4097,42.574,88808.0
2018-10-30 14:35:00,51.82,51.83,51.74,51.74,87639.0,42.5658,42.574,42.5001,42.5001,87639.0
2018-10-30 14:40:00,51.76,51.84,51.72,51.84,82459.0,42.5165,42.5822,42.4837,42.5822,82459.0
2018-10-30 14:45:00,51.84,51.85,51.8,51.85,71436.0,42.5822,42.5904,42.5494,42.5904,71436.0
2018-10-30 14:50:00,51.85,52.06,51.84,51.99,107260.0,42.5904,42.7629,42.5822,42.7054,107260.0
2018-10-30 14:55:00,51.99,52.18,51.95,52.08,106027.0,42.7054,42.8615,42.6726,42.7794,106027.0
2018-10-30 15:00:00,52.08,52.11,51.88,51.99,103110.0,42.7794,42.804,42.6151,42.7054,103110.0
2018-10-30 15:05:00,51.98,52.13,51.96,52.13,133406.0,42.6972,42.8204,42.6808,42.8204,133406.0
2018-10-30 15:10:00,52.12,52.37,52.11,52.25,126333.0,42.8122,43.0176,42.804,42.919,126333.0
2018-10-30 15:15:00,52.25,52.31,52.16,52.25,85408.0,42.919,42.9683,42.8451,42.919,85408.0
2018-10-30 15:20:00,52.25,52.29,52.18,52.21,125505.0,42.919,42.9519,42.8615,42.8862,125505.0
2018-10-30 15:25:00,52.21,52.41,52.19,52.38,189084.0,42.8862,43.0504,42.8697,43.0258,189084.0
2018-10-30 15:30:00,52.39,52.5,52.27,52.5,221158.0,43.034,43.1244,42.9354,43.1244,221158.0
2018-10-30 15:35:00,52.5,52.51,52.35,52.37,180052.0,43.1244,43.1326,43.0012,43.0176,180052.0
2018-10-30 15:40:00,52.38,52.44,52.3,52.35,157960.0,43.0258,43.0751,42.9601,43.0012,157960.0
2018-10-30 15:45:00,52.35,52.43,52.28,52.3,349432.0,43.0012,43.0669,42.9437,42.9601,349432.0
2018-10-30 15:50:00,52.3,52.55,52.29,52.45,286333.0,42.9601,43.1654,42.9519,43.0833,286333.0
2018-10-30 15:55:00,52.45,52.46,52.3,52.31,750146.0,43.0833,43.0915,42.9601,42.9683,750146.0
2018-10-31 09:30:00,52.85,53.01,52.63,52.87,221448.0,43.4119,43.5433,43.2312,43.4283,221448.0
2018-10-31 09:35:00,52.88,52.92,52.49,52.73,134683.0,43.4365,43.4694,43.1162,43.3133,134683.0
2018-10-31 09:40:00,52.73,52.73,52.47,52.52,151636.0,43.3133,43.3133,43.0997,43.1408,151636.0
2018-10-31 09:45:00,52.51,52.6,52.47,52.49,87492.0,43.1326,43.2065,43.0997,43.1162,87492.0
2018-10-31 09:50:00,52.48,52.65,52.47,52.59,171263.0,43.1079,43.2476,43.0997,43.1983,171263.0
2018-10-31 09:55:00,52.59,52.86,52.59,52.73,154062.0,43.1983,43.4201,43.1983,43.3133,154062.0
2018-10-31 10:00:00,52.73,52.74,52.49,52.49,107778.0,43.3133,43.3215,43.1162,43.1162,107778.0
2018-10-31 10:05:00,52.5,52.53,52.35,52.41,113496.0,43.1244,43.149,43.0012,43.0504,113496.0
2018-10-31 10:10:00,52.41,52.47,52.1,52.12,139609.0,43.0504,43.0997,42.7958,42.8122,139609.0
2018-10-31 10:15:00,52.13,52.34,52.06,52.07,170567.0,42.8204,42.9929,42.7629,42.7712,170567.0
2018-10-31 10:20:00,52.07,52.12,51.98,51.99,441127.0,42.7712,42.8122,42.6972,42.7054,441127.0
2018-10-31 10:25:00,52.0,52.2,51.9,52.2,218470.0,42.7137,42.8779,42.6315,42.8779,218470.0
2018-10-31 10:30:00,52.2,52.51,52.2,52.39,128958.0,42.8779,43.1326,42.8779,43.034,128958.0
2018-10-31 10:35:00,52.39,52.46,52.29,52.45,78946.0,43.034,43.0915,42.9519,43.0833,78946.0
2018-10-31 10:40:00,52.45,52.51,52.44,52.49,135774.0,43.0833,43.1326,43.0751,43.1162,135774.0
2018-10-31 10:45:00,52.48,52.5,52.22,52.23,141175.0,43.1079,43.1244,42.8944,42.9026,141175.0
2018-10-31 10:50:00,52.23,52.27,52.16,52.23,99328.0,42.9026,42.9354,42.8451,42.9026,99328.0
2018-10-31 10:55:00,52.23,52.25,52.04,52.09,96231.0,42.9026,42.919,42.7465,42.7876,96231.0
2018-10-31 11:00:00,52.1,52.19,52.01,52.05,101242.0,42.7958,42.8697,42.7219,42.7547,101242.0
2018-10-31 11:05:00,52.05,52.12,52.0,52.09,106651.0,42.7547,42.8122,42.7137,42.7876,106651.0
2018-10-31 11:10:00,52.09,52.11,51.94,52.0,85694.0,42.7876,42.804,42.6644,42.7137,85694.0
2018-10-31 11:15:00,52.0,52.03,51.94,52.0,100958.0,42.7137,42.7383,42.6644,42.7137,100958.0
2018-10-31 11:20:00,51.99,52.12,51.99,52.09,94177.0,42.7054,42.8122,42.7054,42.7876,94177.0
2018-10-31 11:25:00,52.09,52.24,52.09,52.2,78735.0,42.7876,42.9108,42.7876,42.8779,78735.0
2018-10-31 11:30:00,52.2,52.29,52.18,52.2,89568.0,42.8779,42.9519,42.8615,42.8779,89568.0
2018-10-31 11:35:00,52.19,52.23,52.12,52.2,76793.0,42.8697,42.9026,42.8122,42.8779,76793.0
2018-10-31 11:40:00,52.21,52.22,52.04,52.07,102615.0,42.8862,42.8944,42.7465,42.7712,102615.0
2018-10-31 11:45:00,52.07,52.15,52.0,52.06,67897.0,42.7712,42.8369,42.7137,42.7629,67897.0
2018-10-31 11:50:00,52.06,52.18,52.05,52.15,114626.0,42.7629,42.8615,42.7547,42.8369,114626.0
2018-10-31 11:55:00,52.14,52.15,52.03,52.1,87687.0,42.8287,42.8369,42.7383,42.7958,87687.0
2018-10-31 12:00:00,52.1,52.16,51.98,52.0,106572.0,42.7958,42.8451,42.6972,42.7137,106572.0
2018-10-31 12:05:00,51.98,52.06,51.96,52.0,155304.0,42.6972,42.7629,42.6808,42.7137,155304.0
2018-10-31 12:10:00,52.0,52.03,51.95,52.0,94758.0,42.7137,42.7383,42.6726,42.7137,94758.0
2018-10-31 12:15:00,51.99,52.03,51.92,51.99,66244.0,42.7054,42.7383,42.6479,42.7054,66244.0
2018-10-31 12:20:00,52.0,52.06,51.95,52.01,80836.0,42.7137,42.7629,42.6726,42.7219,80836.0
2018-10-31 12:25:00,52.01,52.07,51.95,51.95,76438.0,42.7219,42.7712,42.6726,42.6726,76438.0
2018-10-31 12:30:00,51.95,52.03,51.94,51.98,57851.0,42.6726,42.7383,42.6644,42.6972,57851.0
2018-10-31 12:35:00,51.98,52.08,51.96,52.05,79233.0,42.6972,42.7794,42.6808,42.7547,79233.0
2018-10-31 12:40:00,52.05,52.12,51.96,52.06,69888.0,42.7547,42.8122,42.6808,42.7629,69888.0
2018-10-31 12:45:00,52.05,52.14,52.01,52.03,87767.0,42.7547,42.8287,42.7219,42.7383,87767.0
2018-10-31 12:50:00,52.02,52.03,51.9,51.96,83979.0,42.7301,42.7383,42.6315,42.6808,83979.0
2018-10-31 12:55:00,51.95,52.04,51.94,51.95,93820.0,42.6726,42.7465,42.6644,42.6726,93820.0
2018-10-31 13:00:00,51.94,51.98,51.82,51.83,94160.0,42.6644,42.6972,42.5658,42.574,94160.0
2018-10-31 13:05:00,51.83,51.89,51.82,51.88,72140.0,42.574,42.6233,42.5658,42.6151,72140.0
2018-10-31 13:10:00,51.89,51.97,51.88,51.91,80176.0,42.6233,42.689,42.6151,42.6397,80176.0
2018-10-31 13:15:00,51.91,51.91,51.77,51.77,166841.0,42.6397,42.6397,42.5247,42.5247,166841.0
2018-10-31 13:20:00,51.78,51.86,51.75,51.86,79258.0,42.5329,42.5987,42.5083,42.5987,79258.0
2018-10-31 13:25:00,51.86,51.94,51.86,51.9,84472.0,42.5987,42.6644,42.5987,42.6315,84472.0
2018-10-31 13:30:00,51.9,51.93,51.82,51.85,87052.0,42.6315,42.6562,42.5658,42.5904,87052.0
2018-10-31 13:35:00,51.83,51.87,51.81,51.82,59775.0,42.574,42.6069,42.5576,42.5658,59775.0
2018-10-31 13:40:00,51.82,51.92,51.78,51.92,79539.0,42.5658,42.6479,42.5329,42.6479,79539.0
2018-10-31 13:45:00,51.92,51.94,51.73,51.76,123576.0,42.6479,42.6644,42.4919,42.5165,123576.0
2018-10-31 13:50:00,51.73,51.75,51.36,51.48,419390.0,42.4919,42.5083,42.188,42.2865,419390.0
2018-10-31 13:55:00,51.47,51.58,51.46,51.55,76098.0,42.2783,42.3687,42.2701,42.344,76098.0
2018-10-31 14:00:00,51.55,51.6,51.46,51.6,76877.0,42.344,42.3851,42.2701,42.3851,76877.0
2018-10-31 14:05:00,51.59,51.6,51.37,51.4,107764.0,42.3769,42.3851,42.1962,42.2208,107764.0
2018-10-31 14:10:00,51.4,51.45,51.38,51.41,142568.0,42.2208,42.2619,42.2044,42.229,142568.0
2018-10-31 14:15:00,51.41,51.53,51.37,51.37,111785.0,42.229,42.3276,42.1962,42.1962,111785.0
2018-10-31 14:20:00,51.37,51.39,51.28,51.39,103181.0,42.1962,42.2126,42.1222,42.2126,103181.0
2018-10-31 14:25:00,51.39,51.45,51.34,51.41,89551.0,42.2126,42.2619,42.1715,42.229,89551.0
2018-10-31 14:30:00,51.42,51.48,51.41,51.45,65950.0,42.2372,42.2865,42.229,42.2619,65950.0
2018-10-31 14:35:00,51.45,51.48,51.4,51.47,59526.0,42.2619,42.2865,42.2208,42.2783,59526.0
2018-10-31 14:40:00,51.48,51.56,51.46,51.48,72050.0,42.2865,42.3522,42.2701,42.2865,72050.0
2018-10-31 14:45:00,51.49,51.53,51.43,51.45,86799.0,42.2947,42.3276,42.2455,42.2619,86799.0
2018-10-31 14:50:00,51.45,51.55,51.44,51.55,106768.0,42.2619,42.344,42.2537,42.344,106768.0
2018-10-31 14:55:00,51.54,51.54,51.45,51.47,74519.0,42.3358,42.3358,42.2619,42.2783,74519.0
2018-10-31 15:00:00,51.47,51.55,51.45,51.48,129080.0,42.2783,42.344,42.2619,42.2865,129080.0
2018-10-31 15:05:00,51.49,51.49,51.31,51.32,137137.0,42.2947,42.2947,42.1469,42.1551,137137.0
2018-10-31 15:10:00,51.33,51.35,51.28,51.34,155192.0,42.1633,42.1797,42.1222,42.1715,155192.0
2018-10-31 15:15:00,51.34,51.52,51.3,51.46,122976.0,42.1715,42.3194,42.1387,42.2701,122976.0
2018-10-31 15:20:00,51.46,51.5,51.32,51.43,126317.0,42.2701,42.3029,42.1551,42.2455,126317.0
2018-10-31 15:25:00,51.43,51.43,51.32,51.4,127432.0,42.2455,42.2455,42.1551,42.2208,127432.0
2018-10-31 15:30:00,51.4,51.46,51.37,51.42,133310.0,42.2208,42.2701,42.1962,42.2372,133310.0
2018-10-31 15:35:00,51.43,51.46,51.32,51.33,167615.0,42.2455,42.2701,42.1551,42.1633,167615.0
2018-10-31 15:40:00,51.33,51.4,51.33,51.35,192027.0,42.1633,42.2208,42.1633,42.1797,192027.0
2018-10-31 15:45:00,51.36,51.4,51.26,51.3,231462.0,42.188,42.2208,42.1058,42.1387,231462.0
2018-10-31 15:50:00,51.3,51.33,51.26,51.29,454603.0,42.1387,42.1633,42.1058,42.1305,454603.0
2018-10-31 15:55:00,51.29,51.36,51.24,51.31,764785.0,42.1305,42.188,42.0894,42.1469,764785.0
2018-11-01 09:30:00,51.6,51.72,51.43,51.72,226276.0,42.3851,42.4837,42.2455,42.4837,226276.0
2018-11-01 09:35:00,51.72,51.85,51.64,51.64,196348.0,42.4837,42.5904,42.4179,42.4179,196348.0
2018-11-01 09:40:00,51.63,51.76,51.59,51.76,126177.0,42.4097,42.5165,42.3769,42.5165,126177.0
2018-11-01 09:45:00,51.75,51.79,51.62,51.62,163864.0,42.5083,42.5412,42.4015,42.4015,163864.0
2018-11-01 09:50:00,51.61,51.99,51.58,51.95,358960.0,42.3933,42.7054,42.3687,42.6726,358960.0
2018-11-01 09:55:00,51.95,52.07,51.85,52.05,143882.0,42.6726,42.7712,42.5904,42.7547,143882.0
2018-11-01 10:00:00,52.05,52.05,51.84,51.97,149514.0,42.7547,42.7547,42.5822,42.689,149514.0
2018-11-01 10:05:00,51.98,51.99,51.79,51.94,130379.0,42.6972,42.7054,42.5412,42.6644,130379.0
2018-11-01 10:10:00,51.94,52.12,51.93,51.96,133828.0,42.6644,42.8122,42.6562,42.6808,133828.0
2018-11-01 10:15:00,51.96,52.03,51.91,51.95,86662.0,42.6808,42.7383,42.6397,42.6726,86662.0
2018-11-01 10:20:00,51.96,51.97,51.73,51.81,133719.0,42.6808,42.689,42.4919,42.5576,133719.0
2018-11-01 10:25:00,51.82,51.87,51.75,51.86,55115.0,42.5658,42.6069,42.5083,42.5987,55115.0
2018-11-01 10:30:00,51.86,51.92,51.82,51.87,78528.0,42.5987,42.6479,42.5658,42.6069,78528.0
2018-11-01 10:35:00,51.88,52.05,51.83,52.05,134329.0,42.6151,42.7547,42.574,42.7547,134329.0
2018-11-01 10:40:00,52.05,52.06,51.97,51.98,97779.0,42.7547,42.7629,42.689,42.6972,97779.0
2018-11-01 10:45:00,51.97,52.04,51.94,51.97,129466.0,42.689,42.7465,42.6644,42.689,129466.0
2018-11-01 10:50:00,51.97,52.19,51.97,52.13,140040.0,42.689,42.8697,42.689,42.8204,140040.0
2018-11-01 10:55:00,52.13,52.14,52.05,52.13,134484.0,42.8204,42.8287,42.7547,42.8204,134484.0
2018-11-01 11:00:00,52.13,52.13,51.85,51.86,94590.0,42.8204,42.8204,42.5904,42.5987,94590.0
2018-11-01 11:05:00,51.86,51.88,51.73,51.86,78622.0,42.5987,42.6151,42.4919,42.5987,78622.0
2018-11-01 11:10:00,51.86,51.86,51.73,51.82,101331.0,42.5987,42.5987,42.4919,42.5658,101331.0
2018-11-01 11:15:00,51.8,51.83,51.67,51.71,50635.0,42.5494,42.574,42.4426,42.4754,50635.0
2018-11-01 11:20:00,51.72,51.8,51.69,51.76,80389.0,42.4837,42.5494,42.459,42.5165,80389.0
2018-11-01 11:25:00,51.76,51.78,51.52,51.52,109148.0,42.5165,42.5329,42.3194,42.3194,109148.0
2018-11-01 11:30:00,51.53,51.54,51.36,51.46,118098.0,42.3276,42.3358,42.188,42.2701,118098.0
2018-11-01 11:35:00,51.45,51.55,51.4,51.4,113977.0,42.2619,42.344,42.2208,42.2208,113977.0
2018-11-01 11:40:00,51.4,51.42,51.21,51.25,113232.0,42.2208,42.2372,42.0647,42.0976,113232.0
2018-11-01 11:45:00,51.26,51.29,51.11,51.13,155319.0,42.1058,42.1305,41.9826,41.999,155319.0
2018-11-01 11:50:00,51.13,51.13,50.96,51.03,161494.0,41.999,41.999,41.8594,41.9169,161494.0
2018-11-01 11:55:00,51.03,51.1,50.88,50.9,121088.0,41.9169,41.9744,41.7937,41.8101,121088.0
2018-11-01 12:00:00,50.9,51.01,50.81,51.0,125518.0,41.8101,41.9005,41.7362,41.8922,125518.0
2018-11-01 12:05:00,50.99,51.18,50.99,51.15,143847.0,41.884,42.0401,41.884,42.0155,143847.0
2018-11-01 12:10:00,51.15,51.24,51.14,51.2,93343.0,42.0155,42.0894,42.0072,42.0565,93343.0
2018-11-01 12:15:00,51.21,51.3,51.16,51.29,109204.0,42.0647,42.1387,42.0237,42.1305,109204.0
2018-11-01 12:20:00,51.3,51.33,51.2,51.28,106253.0,42.1387,42.1633,42.0565,42.1222,106253.0
2018-11-01 12:25:00,51.27,51.5,51.25,51.49,140079.0,42.114,42.3029,42.0976,42.2947,140079.0
2018-11-01 12:30:00,51.48,51.53,51.45,51.48,109734.0,42.2865,42.3276,42.2619,42.2865,109734.0
2018-11-01 12:35:00,51.47,51.48,51.38,51.4,73645.0,42.2783,42.2865,42.2044,42.2208,73645.0
2018-11-01 12:40:00,51.39,51.42,51.35,51.4,64996.0,42.2126,42.2372,42.1797,42.2208,64996.0
2018-11-01 12:45:00,51.4,51.48,51.32,51.48,46983.0,42.2208,42.2865,42.1551,42.2865,46983.0
2018-11-01 12:50:00,51.47,51.61,51.46,51.58,46462.0,42.2783,42.3933,42.2701,42.3687,46462.0
2018-11-01 12:55:00,51.58,51.62,51.5,51.59,77476.0,42.3687,42.4015,42.3029,42.3769,77476.0
2018-11-01 13:00:00,51.59,51.59,51.51,51.56,73012.0,42.3769,42.3769,42.3112,42.3522,73012.0
2018-11-01 13:05:00,51.56,51.59,51.51,51.52,50037.0,42.3522,42.3769,42.3112,42.3194,50037.0
2018-11-01 13:10:00,51.51,51.64,51.5,51.59,31585.0,42.3112,42.4179,42.3029,42.3769,31585.0
2018-11-01 13:15:00,51.58,51.62,51.54,51.54,64678.0,42.3687,42.4015,42.3358,42.3358,64678.0
2018-11-01 13:20:00,51.54,51.59,51.51,51.54,53232.0,42.3358,42.3769,42.3112,42.3358,53232.0
2018-11-01 13:25:00,51.55,51.6,51.51,51.55,62032.0,42.344,42.3851,42.3112,42.344,62032.0
2018-11-01 13:30:00,51.55,51.59,51.45,51.46,52440.0,42.344,42.3769,42.2619,42.2701,52440.0
2018-11-01 13:35:00,51.46,51.48,51.35,51.47,59536.0,42.2701,42.2865,42.1797,42.2783,59536.0
2018-11-01 13:40:00,51.46,51.54,51.43,51.44,68047.0,42.2701,42.3358,42.2455,42.2537,68047.0
2018-11-01 13:45:00,51.44,51.46,51.29,51.36,74114.0,42.2537,42.2701,42.1305,42.188,74114.0
2018-11-01 13:50:00,51.35,51.37,51.3,51.31,61223.0,42.1797,42.1962,42.1387,42.1469,61223.0
2018-11-01 13:55:00,51.3,51.35,51.28,51.29,65587.0,42.1387,42.1797,42.1222,42.1305,65587.0
2018-11-01 14:00:00,51.29,51.43,51.26,51.41,72590.0,42.1305,42.2455,42.1058,42.229,72590.0
2018-11-01 14:05:00,51.41,51.42,51.21,51.21,81868.0,42.229,42.2372,42.0647,42.0647,81868.0
2018-11-01 14:10:00,51.22,51.26,51.18,51.19,52544.0,42.073,42.1058,42.0401,42.0483,52544.0
2018-11-01 14:15:00,51.18,51.27,51.17,51.22,67816.0,42.0401,42.114,42.0319,42.073,67816.0
2018-11-01 14:20:00,51.22,51.28,51.17,51.26,55065.0,42.073,42.1222,42.0319,42.1058,55065.0
2018-11-01 14:25:00,51.26,51.31,51.2,51.3,130482.0,42.1058,42.1469,42.0565,42.1387,130482.0
2018-11-01 14:30:00,51.29,51.35,51.26,51.29,70034.0,42.1305,42.1797,42.1058,42.1305,70034.0
2018-11-01 14:35:00,51.29,51.3,51.22,51.27,144896.0,42.1305,42.1387,42.073,42.114,144896.0
2018-11-01 14:40:00,51.27,51.42,51.23,51.37,90246.0,42.114,42.2372,42.0812,42.1962,90246.0
2018-11-01 14:45:00,51.37,51.42,51.32,51.36,43422.0,42.1962,42.2372,42.1551,42.188,43422.0
2018-11-01 14:50:00,51.37,51.45,51.34,51.45,75125.0,42.1962,42.2619,42.1715,42.2619,75125.0
2018-11-01 14:55:00,51.46,51.53,51.46,51.53,94196.0,42.2701,42.3276,42.2701,42.3276,94196.0
2018-11-01 15:00:00,51.53,51.57,51.44,51.52,80315.0,42.3276,42.3604,42.2537,42.3194,80315.0
2018-11-01 15:05:00,51.53,51.63,51.49,51.59,106182.0,42.3276,42.4097,42.2947,42.3769,106182.0
2018-11-01 15:10:00,51.59,51.69,51.59,51.66,118673.0,42.3769,42.459,42.3769,42.4344,118673.0
2018-11-01 15:15:00,51.67,51.7,51.62,51.67,108987.0,42.4426,42.4672,42.4015,42.4426,108987.0
2018-11-01 15:20:00,51.67,51.73,51.62,51.66,149891.0,42.4426,42.4919,42.4015,42.4344,149891.0
2018-11-01 15:25:00,51.66,51.72,51.63,51.67,123356.0,42.4344,42.4837,42.4097,42.4426,123356.0
2018-11-01 15:30:00,51.65,51.7,51.6,51.62,128304.0,42.4262,42.4672,42.3851,42.4015,128304.0
2018-11-01 15:35:00,51.63,51.76,51.61,51.72,183362.0,42.4097,42.5165,42.3933,42.4837,183362.0
2018-11-01 15:40:00,51.72,51.77,51.65,51.75,235264.0,42.4837,42.5247,42.4262,42.5083,235264.0
2018-11-01 15:45:00,51.75,51.78,51.65,51.72,203177.0,42.5083,42.5329,42.4262,42.4837,203177.0
2018-11-01 15:50:00,51.71,51.76,51.66,51.69,225089.0,42.4754,42.5165,42.4344,42.459,225089.0
2018-11-01 15:55:00,51.7,51.73,51.61,51.66,576701.0,42.4672,42.4919,42.3933,42.4344,576701.0
2018-11-02 09:30:00,52.22,52.24,51.87,51.97,261582.0,42.8944,42.9108,42.6069,42.689,261582.0
2018-11-02 09:35:00,51.94,52.03,51.74,51.75,98667.0,42.6644,42.7383,42.5001,42.5083,98667.0
2018-11-02 09:40:00,51.73,51.79,51.6,51.69,109261.0,42.4919,42.5412,42.3851,42.459,109261.0
2018-11-02 09:45:00,51.68,51.83,51.67,51.8,62313.0,42.4508,42.574,42.4426,42.5494,62313.0
2018-11-02 09:50:00,51.81,51.96,51.81,51.94,108004.0,42.5576,42.6808,42.5576,42.6644,108004.0
2018-11-02 09:55:00,51.94,52.02,51.89,51.95,97431.0,42.6644,42.7301,42.6233,42.6726,97431.0
2018-11-02 10:00:00,51.96,51.96,51.78,51.92,102808.0,42.6808,42.6808,42.5329,42.6479,102808.0
2018-11-02 10:05:00,51.93,52.12,51.91,52.07,90188.0,42.6562,42.8122,42.6397,42.7712,90188.0
2018-11-02 10:10:00,52.07,52.25,52.06,52.22,92647.0,42.7712,42.919,42.7629,42.8944,92647.0
2018-11-02 10:15:00,52.22,52.28,52.16,52.18,81006.0,42.8944,42.9437,42.8451,42.8615,81006.0
2018-11-02 10:20:00,52.17,52.22,52.07,52.14,73963.0,42.8533,42.8944,42.7712,42.8287,73963.0
2018-11-02 10:25:00,52.14,52.21,51.98,51.98,102660.0,42.8287,42.8862,42.6972,42.6972,102660.0
2018-11-02 10:30:00,51.97,52.1,51.96,52.05,125665.0,42.689,42.7958,42.6808,42.7547,125665.0
2018-11-02 10:35:00,52.05,52.08,51.98,52.0,210745.0,42.7547,42.7794,42.6972,42.7137,210745.0
2018-11-02 10:40:00,51.98,51.99,51.71,51.73,103603.0,42.6972,42.7054,42.4754,42.4919,103603.0
2018-11-02 10:45:00,51.73,51.79,51.67,51.72,65392.0,42.4919,42.5412,42.4426,42.4837,65392.0
2018-11-02 10:50:00,51.7,51.88,51.7,51.78,45519.0,42.4672,42.6151,42.4672,42.5329,45519.0
2018-11-02 10:55:00,51.79,51.98,51.78,51.94,108571.0,42.5412,42.6972,42.5329,42.6644,108571.0
2018-11-02 11:00:00,51.94,51.94,51.71,51.72,81959.0,42.6644,42.6644,42.4754,42.4837,81959.0
2018-11-02 11:05:00,51.72,51.75,51.47,51.61,98971.0,42.4837,42.5083,42.2783,42.3933,98971.0
2018-11-02 11:10:00,51.59,51.71,51.52,51.52,100133.0,42.3769,42.4754,42.3194,42.3194,100133.0
2018-11-02 11:15:00,51.5,51.57,51.38,51.46,88225.0,42.3029,42.3604,42.2044,42.2701,88225.0
2018-11-02 11:20:00,51.46,51.61,51.41,51.58,77621.0,42.2701,42.3933,42.229,42.3687,77621.0
2018-11-02 11:25:00,51.59,51.6,51.44,51.57,72914.0,42.3769,42.3851,42.2537,42.3604,72914.0
2018-11-02 11:30:00,51.56,51.65,51.51,51.56,40612.0,42.3522,42.4262,42.3112,42.3522,40612.0
2018-11-02 11:35:00,51.57,51.62,51.45,51.5,54669.0,42.3604,42.4015,42.2619,42.3029,54669.0
2018-11-02 11:40:00,51.51,51.54,51.35,51.38,72843.0,42.3112,42.3358,42.1797,42.2044,72843.0
2018-11-02 11:45:00,51.37,51.38,51.25,51.27,56717.0,42.1962,42.2044,42.0976,42.114,56717.0
2018-11-02 11:50:00,51.27,51.32,51.16,51.17,60871.0,42.114,42.1551,42.0237,42.0319,60871.0
2018-11-02 11:55:00,51.16,51.3,51.15,51.3,55930.0,42.0237,42.1387,42.0155,42.1387,55930.0
2018-11-02 12:00:00,51.3,51.35,51.19,51.23,68117.0,42.1387,42.1797,42.0483,42.0812,68117.0
2018-11-02 12:05:00,51.23,51.29,51.15,51.16,94046.0,42.0812,42.1305,42.0155,42.0237,94046.0
2018-11-02 12:10:00,51.16,51.24,51.11,51.22,59203.0,42.0237,42.0894,41.9826,42.073,59203.0
2018-11-02 12:15:00,51.22,51.26,51.15,51.18,49969.0,42.073,42.1058,42.0155,42.0401,49969.0
2018-11-02 12:20:00,51.17,51.17,51.06,51.08,30773.0,42.0319,42.0319,41.9415,41.958,30773.0
2018-11-02 12:25:00,51.07,51.22,51.05,51.21,98368.0,41.9497,42.073,41.9333,42.0647,98368.0
2018-11-02 12:30:00,51.21,51.23,51.05,51.06,97997.0,42.0647,42.0812,41.9333,41.9415,97997.0
2018-11-02 12:35:00,51.07,51.13,51.02,51.04,93179.0,41.9497,41.999,41.9087,41.9251,93179.0
2018-11-02 12:40:00,51.03,51.09,51.02,51.02,52471.0,41.9169,41.9662,41.9087,41.9087,52471.0
2018-11-02 12:45:00,51.02,51.06,51.0,51.01,87647.0,41.9087,41.9415,41.8922,41.9005,87647.0
2018-11-02 12:50:00,51.02,51.03,50.88,50.88,115220.0,41.9087,41.9169,41.7937,41.7937,115220.0
2018-11-02 12:55:00,50.89,50.9,50.81,50.86,54309.0,41.8019,41.8101,41.7362,41.7772,54309.0
2018-11-02 13:00:00,50.86,50.87,50.72,50.77,86393.0,41.7772,41.7855,41.6622,41.7033,86393.0
2018-11-02 13:05:00,50.76,50.89,50.73,50.89,71918.0,41.6951,41.8019,41.6705,41.8019,71918.0
2018-11-02 13:10:00,50.88,51.07,50.84,51.07,73294.0,41.7937,41.9497,41.7608,41.9497,73294.0
2018-11-02 13:15:00,51.07,51.11,50.98,51.09,76334.0,41.9497,41.9826,41.8758,41.9662,76334.0
2018-11-02 13:20:00,51.08,51.15,51.06,51.12,63032.0,41.958,42.0155,41.9415,41.9908,63032.0
2018-11-02 13:25:00,51.13,51.17,51.08,51.16,41066.0,41.999,42.0319,41.958,42.0237,41066.0
2018-11-02 13:30:00,51.16,51.19,51.12,51.13,74114.0,42.0237,42.0483,41.9908,41.999,74114.0
2018-11-02 13:35:00,51.15,51.17,51.1,51.16,30215.0,42.0155,42.0319,41.9744,42.0237,30215.0
2018-11-02 13:40:00,51.16,51.3,51.11,51.25,54695.0,42.0237,42.1387,41.9826,42.0976,54695.0
2018-11-02 13:45:00,51.24,51.27,51.17,51.18,37834.0,42.0894,42.114,42.0319,42.0401,37834.0
2018-11-02 13:50:00,51.17,51.21,51.13,51.15,44302.0,42.0319,42.0647,41.999,42.0155,44302.0
2018-11-02 13:55:00,51.14,51.17,51.11,51.13,31483.0,42.0072,42.0319,41.9826,41.999,31483.0
2018-11-02 14:00:00,51.13,51.16,51.02,51.05,61057.0,41.999,42.0237,41.9087,41.9333,61057.0
2018-11-02 14:05:00,51.04,51.05,50.98,50.98,47544.0,41.9251,41.9333,41.8758,41.8758,47544.0
2018-11-02 14:10:00,50.99,51.01,50.95,50.96,38520.0,41.884,41.9005,41.8512,41.8594,38520.0
2018-11-02 14:15:00,50.95,51.05,50.94,51.01,41042.0,41.8512,41.9333,41.843,41.9005,41042.0
2018-11-02 14:20:00,51.0,51.01,50.86,50.88,47737.0,41.8922,41.9005,41.7772,41.7937,47737.0
2018-11-02 14:25:00,50.89,51.34,50.85,51.29,92731.0,41.8019,42.1715,41.769,42.1305,92731.0
2018-11-02 14:30:00,51.29,51.39,51.15,51.29,168158.0,42.1305,42.2126,42.0155,42.1305,168158.0
2018-11-02 14:35:00,51.28,51.29,51.1,51.11,65324.0,42.1222,42.1305,41.9744,41.9826,65324.0
2018-11-02 14:40:00,51.11,51.26,51.11,51.2,85606.0,41.9826,42.1058,41.9826,42.0565,85606.0
2018-11-02 14:45:00,51.21,51.22,51.15,51.21,36535.0,42.0647,42.073,42.0155,42.0647,36535.0
2018-11-02 14:50:00,51.21,51.27,51.15,51.25,74849.0,42.0647,42.114,42.0155,42.0976,74849.0
2018-11-02 14:55:00,51.26,51.32,51.23,51.29,71679.0,42.1058,42.1551,42.0812,42.1305,71679.0
2018-11-02 15:00:00,51.29,51.36,51.16,51.23,63185.0,42.1305,42.188,42.0237,42.0812,63185.0
2018-11-02 15:05:00,51.23,51.26,51.19,51.22,35914.0,42.0812,42.1058,42.0483,42.073,35914.0
2018-11-02 15:10:00,51.21,51.37,51.2,51.31,62628.0,42.0647,42.1962,42.0565,42.1469,62628.0
2018-11-02 15:15:00,51.32,51.33,51.18,51.28,58585.0,42.1551,42.1633,42.0401,42.1222,58585.0
2018-11-02 15:20:00,51.29,51.39,51.27,51.39,55510.0,42.1305,42.2126,42.114,42.2126,55510.0
2018-11-02 15:25:00,51.4,51.43,51.21,51.25,97667.0,42.2208,42.2455,42.0647,42.0976,97667.0
2018-11-02 15:30:00,51.25,51.29,51.19,51.22,77775.0,42.0976,42.1305,42.0483,42.073,77775.0
2018-11-02 15:35:00,51.22,51.3,51.14,51.3,95702.0,42.073,42.1387,42.0072,42.1387,95702.0
2018-11-02 15:40:00,51.3,51.45,51.29,51.42,162131.0,42.1387,42.2619,42.1305,42.2372,162131.0
2018-11-02 15:45:00,51.41,51.44,51.28,51.43,114130.0,42.229,42.2537,42.1222,42.2455,114130.0
2018-11-02 15:50:00,51.42,51.45,51.39,51.4,170096.0,42.2372,42.2619,42.2126,42.2208,170096.0
2018-11-02 15:55:00,51.39,51.43,51.29,51.38,498527.0,42.2126,42.2455,42.1305,42.2044,498527.0
2018-11-05 09:30:00,51.95,52.28,51.7,52.23,297861.0,42.6726,42.9437,42.4672,42.9026,297861.0
2018-11-05 09:35:00,52.21,52.28,51.83,51.93,154057.0,42.8862,42.9437,42.574,42.6562,154057.0
2018-11-05 09:40:00,51.93,52.09,51.9,51.92,70876.0,42.6562,42.7876,42.6315,42.6479,70876.0
2018-11-05 09:45:00,51.93,51.98,51.83,51.85,74739.0,42.6562,42.6972,42.574,42.5904,74739.0
2018-11-05 09:50:00,51.84,52.1,51.84,51.98,85988.0,42.5822,42.7958,42.5822,42.6972,85988.0
2018-11-05 09:55:00,51.97,52.04,51.84,51.87,85388.0,42.689,42.7465,42.5822,42.6069,85388.0
2018-11-05 10:00:00,51.87,51.87,51.71,51.77,90578.0,42.6069,42.6069,42.4754,42.5247,90578.0
2018-11-05 10:05:00,51.78,51.82,51.67,51.7,92688.0,42.5329,42.5658,42.4426,42.4672,92688.0
2018-11-05 10:10:00,51.69,51.75,51.58,51.7,120580.0,42.459,42.5083,42.3687,42.4672,120580.0
2018-11-05 10:15:00,51.71,51.83,51.64,51.81,68005.0,42.4754,42.574,42.4179,42.5576,68005.0
2018-11-05 10:20:00,51.81,51.83,51.66,51.76,133151.0,42.5576,42.574,42.4344,42.5165,133151.0
2018-11-05 10:25:00,51.74,51.84,51.63,51.79,69603.0,42.5001,42.5822,42.4097,42.5412,69603.0
2018-11-05 10:30:00,51.79,52.02,51.77,51.94,110010.0,42.5412,42.7301,42.5247,42.6644,110010.0
2018-11-05 10:35:00,51.95,52.2,51.94,52.09,213143.0,42.6726,42.8779,42.6644,42.7876,213143.0
2018-11-05 10:40:00,52.09,52.14,52.04,52.05,59706.0,42.7876,42.8287,42.7465,42.7547,59706.0
2018-11-05 10:45:00,52.04,52.09,51.99,52.0,112410.0,42.7465,42.7876,42.7054,42.7137,112410.0
2018-11-05 10:50:00,52.01,52.13,51.99,52.08,72190.0,42.7219,42.8204,42.7054,42.7794,72190.0
2018-11-05 10:55:00,52.09,52.23,52.04,52.22,95965.0,42.7876,42.9026,42.7465,42.8944,95965.0
2018-11-05 11:00:00,52.22,52.23,52.11,52.15,123492.0,42.8944,42.9026,42.804,42.8369,123492.0
2018-11-05 11:05:00,52.16,52.26,52.12,52.15,112823.0,42.8451,42.9272,42.8122,42.8369,112823.0
2018-11-05 11:10:00,52.14,52.19,52.09,52.17,49025.0,42.8287,42.8697,42.7876,42.8533,49025.0
2018-11-05 11:15:00,52.18,52.24,52.06,52.2,271926.0,42.8615,42.9108,42.7629,42.8779,271926.0
2018-11-05 11:20:00,52.2,52.25,52.11,52.11,80277.0,42.8779,42.919,42.804,42.804,80277.0
2018-11-05 11:25:00,52.1,52.16,51.97,52.04,73906.0,42.7958,42.8451,42.689,42.7465,73906.0
2018-11-05 11:30:00,52.04,52.04,51.9,51.92,62184.0,42.7465,42.7465,42.6315,42.6479,62184.0
2018-11-05 11:35:00,51.91,51.99,51.87,51.88,55749.0,42.6397,42.7054,42.6069,42.6151,55749.0
2018-11-05 11:40:00,51.88,51.95,51.78,51.84,56435.0,42.6151,42.6726,42.5329,42.5822,56435.0
2018-11-05 11:45:00,51.83,51.9,51.78,51.88,54666.0,42.574,42.6315,42.5329,42.6151,54666.0
2018-11-05 11:50:00,51.89,52.02,51.83,51.99,77903.0,42.6233,42.7301,42.574,42.7054,77903.0
2018-11-05 11:55:00,51.98,51.98,51.88,51.91,41268.0,42.6972,42.6972,42.6151,42.6397,41268.0
2018-11-05 12:00:00,51.92,51.94,51.77,51.81,78700.0,42.6479,42.6644,42.5247,42.5576,78700.0
2018-11-05 12:05:00,51.81,51.81,51.66,51.68,73101.0,42.5576,42.5576,42.4344,42.4508,73101.0
2018-11-05 12:10:00,51.67,51.7,51.63,51.65,58310.0,42.4426,42.4672,42.4097,42.4262,58310.0
2018-11-05 12:15:00,51.65,51.65,51.44,51.48,74761.0,42.4262,42.4262,42.2537,42.2865,74761.0
2018-11-05 12:20:00,51.48,51.56,51.45,51.55,70178.0,42.2865,42.3522,42.2619,42.344,70178.0
2018-11-05 12:25:00,51.56,51.62,51.47,51.51,78391.0,42.3522,42.4015,42.2783,42.3112,78391.0
2018-11-05 12:30:00,51.5,51.56,51.45,51.45,50086.0,42.3029,42.3522,42.2619,42.2619,50086.0
2018-11-05 12:35:00,51.46,51.49,51.3,51.35,138820.0,42.2701,42.2947,42.1387,42.1797,138820.0
2018-11-05 12:40:00,51.36,51.48,51.35,51.47,34000.0,42.188,42.2865,42.1797,42.2783,34000.0
2018-11-05 12:45:00,51.47,51.51,51.45,51.5,34457.0,42.2783,42.3112,42.2619,42.3029,34457.0
2018-11-05 12:50:00,51.5,51.57,51.49,51.52,38199.0,42.3029,42.3604,42.2947,42.3194,38199.0
2018-11-05 12:55:00,51.53,51.58,51.52,51.58,42626.0,42.3276,42.3687,42.3194,42.3687,42626.0
2018-11-05 13:00:00,51.58,51.61,51.51,51.59,51880.0,42.3687,42.3933,42.3112,42.3769,51880.0
2018-11-05 13:05:00,51.59,51.62,51.56,51.61,32998.0,42.3769,42.4015,42.3522,42.3933,32998.0
2018-11-05 13:10:00,51.61,51.68,51.57,51.68,65541.0,42.3933,42.4508,42.3604,42.4508,65541.0
2018-11-05 13:15:00,51.67,51.73,51.66,51.72,44943.0,42.4426,42.4919,42.4344,42.4837,44943.0
2018-11-05 13:20:00,51.72,51.73,51.67,51.69,40230.0,42.4837,42.4919,42.4426,42.459,40230.0
2018-11-05 13:25:00,51.69,51.76,51.69,51.7,55862.0,42.459,42.5165,42.459,42.4672,55862.0
2018-11-05 13:30:00,51.71,51.76,51.69,51.7,37091.0,42.4754,42.5165,42.459,42.4672,37091.0
2018-11-05 13:35:00,51.69,51.77,51.67,51.73,33789.0,42.459,42.5247,42.4426,42.4919,33789.0
2018-11-05 13:40:00,51.73,51.75,51.68,51.68,36281.0,42.4919,42.5083,42.4508,42.4508,36281.0
2018-11-05 13:45:00,51.68,51.74,51.68,51.7,30929.0,42.4508,42.5001,42.4508,42.4672,30929.0
2018-11-05 13:50:00,51.71,51.79,51.69,51.78,44159.0,42.4754,42.5412,42.459,42.5329,44159.0
2018-11-05 13:55:00,51.78,51.87,51.77,51.85,85022.0,42.5329,42.6069,42.5247,42.5904,85022.0
2018-11-05 14:00:00,51.86,51.93,51.85,51.89,60125.0,42.5987,42.6562,42.5904,42.6233,60125.0
2018-11-05 14:05:00,51.89,51.9,51.79,51.79,55379.0,42.6233,42.6315,42.5412,42.5412,55379.0
2018-11-05 14:10:00,51.8,51.91,51.78,51.9,49748.0,42.5494,42.6397,42.5329,42.6315,49748.0
2018-11-05 14:15:00,51.9,51.98,51.84,51.96,41138.0,42.6315,42.6972,42.5822,42.6808,41138.0
2018-11-05 14:20:00,51.97,52.01,51.93,51.95,119807.0,42.689,42.7219,42.6562,42.6726,119807.0
2018-11-05 14:25:00,51.94,51.97,51.86,51.92,65333.0,42.6644,42.689,42.5987,42.6479,65333.0
2018-11-05 14:30:00,51.92,51.96,51.87,51.87,50446.0,42.6479,42.6808,42.6069,42.6069,50446.0
2018-11-05 14:35:00,51.87,51.87,51.74,51.75,105543.0,42.6069,42.6069,42.5001,42.5083,105543.0
2018-11-05 14:40:00,51.76,51.89,51.75,51.89,39539.0,42.5165,42.6233,42.5083,42.6233,39539.0
2018-11-05 14:45:00,51.89,51.95,51.89,51.94,46394.0,42.6233,42.6726,42.6233,42.6644,46394.0
2018-11-05 14:50:00,51.94,51.99,51.94,51.99,37801.0,42.6644,42.7054,42.6644,42.7054,37801.0
2018-11-05 14:55:00,51.98,51.99,51.86,51.89,81027.0,42.6972,42.7054,42.5987,42.6233,81027.0
2018-11-05 15:00:00,51.89,51.93,51.83,51.9,67773.0,42.6233,42.6562,42.574,42.6315,67773.0
2018-11-05 15:05:00,51.9,51.95,51.86,51.91,47612.0,42.6315,42.6726,42.5987,42.6397,47612.0
2018-11-05 15:10:00,51.91,51.93,51.87,51.89,68525.0,42.6397,42.6562,42.6069,42.6233,68525.0
2018-11-05 15:15:00,51.88,51.93,51.85,51.92,59780.0,42.6151,42.6562,42.5904,42.6479,59780.0
2018-11-05 15:20:00,51.93,51.98,51.85,51.87,57051.0,42.6562,42.6972,42.5904,42.6069,57051.0
2018-11-05 15:25:00,51.86,51.89,51.77,51.89,86243.0,42.5987,42.6233,42.5247,42.6233,86243.0
2018-11-05 15:30:00,51.89,51.93,51.86,51.91,58186.0,42.6233,42.6562,42.5987,42.6397,58186.0
2018-11-05 15:35:00,51.92,51.97,51.89,51.96,60703.0,42.6479,42.689,42.6233,42.6808,60703.0
2018-11-05 15:40:00,51.97,51.99,51.84,51.89,71433.0,42.689,42.7054,42.5822,42.6233,71433.0
2018-11-05 15:45:00,51.89,51.89,51.76,51.83,137684.0,42.6233,42.6233,42.5165,42.574,137684.0
2018-11-05 15:50:00,51.83,51.88,51.81,51.86,126681.0,42.574,42.6151,42.5576,42.5987,126681.0
2018-11-05 15:55:00,51.87,52.01,51.86,52.01,799889.0,42.6069,42.7219,42.5987,42.7219,799889.0
2018-11-06 09:30:00,52.0,52.22,51.98,52.15,240945.0,42.7137,42.8944,42.6972,42.8369,240945.0
2018-11-06 09:35:00,52.16,52.22,52.03,52.03,124850.0,42.8451,42.8944,42.7383,42.7383,124850.0
2018-11-06 09:40:00,52.02,52.05,51.81,51.9,131015.0,42.7301,42.7547,42.5576,42.6315,131015.0
2018-11-06 09:45:00,51.91,52.0,51.87,52.0,85169.0,42.6397,42.7137,42.6069,42.7137,85169.0
2018-11-06 09:50:00,51.99,52.04,51.91,51.98,68344.0,42.7054,42.7465,42.6397,42.6972,68344.0
2018-11-06 09:55:00,51.96,52.09,51.95,52.04,63269.0,42.6808,42.7876,42.6726,42.7465,63269.0
2018-11-06 10:00:00,52.03,52.08,52.02,52.03,41415.0,42.7383,42.7794,42.7301,42.7383,41415.0
2018-11-06 10:05:00,52.04,52.11,51.93,51.95,48200.0,42.7465,42.804,42.6562,42.6726,48200.0
2018-11-06 10:10:00,51.96,52.01,51.91,51.98,77426.0,42.6808,42.7219,42.6397,42.6972,77426.0
2018-11-06 10:15:00,52.0,52.09,51.99,52.05,34120.0,42.7137,42.7876,42.7054,42.7547,34120.0
2018-11-06 10:20:00,52.06,52.09,51.98,52.01,30453.0,42.7629,42.7876,42.6972,42.7219,30453.0
2018-11-06 10:25:00,52.02,52.03,51.82,51.83,75998.0,42.7301,42.7383,42.5658,42.574,75998.0
2018-11-06 10:30:00,51.83,51.89,51.69,51.71,93855.0,42.574,42.6233,42.459,42.4754,93855.0
2018-11-06 10:35:00,51.71,51.71,51.57,51.65,49546.0,42.4754,42.4754,42.3604,42.4262,49546.0
2018-11-06 10:40:00,51.65,51.79,51.62,51.79,62391.0,42.4262,42.5412,42.4015,42.5412,62391.0
2018-11-06 10:45:00,51.78,51.99,51.78,51.93,103959.0,42.5329,42.7054,42.5329,42.6562,103959.0
2018-11-06 10:50:00,51.93,52.15,51.89,52.13,107699.0,42.6562,42.8369,42.6233,42.8204,107699.0
2018-11-06 10:55:00,52.15,52.21,52.1,52.18,119611.0,42.8369,42.8862,42.7958,42.8615,119611.0
2018-11-06 11:00:00,52.19,52.23,52.13,52.14,83859.0,42.8697,42.9026,42.8204,42.8287,83859.0
2018-11-06 11:05:00,52.14,52.16,52.05,52.07,37897.0,42.8287,42.8451,42.7547,42.7712,37897.0
2018-11-06 11:10:00,52.07,52.23,51.99,52.2,56458.0,42.7712,42.9026,42.7054,42.8779,56458.0
2018-11-06 11:15:00,52.2,52.2,52.11,52.17,39189.0,42.8779,42.8779,42.804,42.8533,39189.0
2018-11-06 11:20:00,52.16,52.17,51.92,51.93,84033.0,42.8451,42.8533,42.6479,42.6562,84033.0
2018-11-06 11:25:00,51.93,51.94,51.82,51.83,100499.0,42.6562,42.6644,42.5658,42.574,100499.0
2018-11-06 11:30:00,51.83,51.83,51.69,51.72,68380.0,42.574,42.574,42.459,42.4837,68380.0
2018-11-06 11:35:00,51.72,51.79,51.71,51.76,49674.0,42.4837,42.5412,42.4754,42.5165,49674.0
2018-11-06 11:40:00,51.74,51.77,51.68,51.69,84780.0,42.5001,42.5247,42.4508,42.459,84780.0
2018-11-06 11:45:00,51.69,51.7,51.61,51.63,57465.0,42.459,42.4672,42.3933,42.4097,57465.0
2018-11-06 11:50:00,51.63,51.66,51.5,51.54,46249.0,42.4097,42.4344,42.3029,42.3358,46249.0
2018-11-06 11:55:00,51.54,51.63,51.54,51.61,67657.0,42.3358,42.4097,42.3358,42.3933,67657.0
2018-11-06 12:00:00,51.61,51.74,51.56,51.7,49297.0,42.3933,42.5001,42.3522,42.4672,49297.0
2018-11-06 12:05:00,51.72,51.8,51.71,51.75,44428.0,42.4837,42.5494,42.4754,42.5083,44428.0
2018-11-06 12:10:00,51.78,51.8,51.71,51.71,34610.0,42.5329,42.5494,42.4754,42.4754,34610.0
2018-11-06 12:15:00,51.72,51.74,51.63,51.64,56264.0,42.4837,42.5001,42.4097,42.4179,56264.0
2018-11-06 12:20:00,51.64,51.65,51.52,51.54,39288.0,42.4179,42.4262,42.3194,42.3358,39288.0
2018-11-06 12:25:00,51.54,51.63,51.51,51.58,70583.0,42.3358,42.4097,42.3112,42.3687,70583.0
2018-11-06 12:30:00,51.59,51.67,51.57,51.66,38375.0,42.3769,42.4426,42.3604,42.4344,38375.0
2018-11-06 12:35:00,51.66,51.67,51.62,51.63,88080.0,42.4344,42.4426,42.4015,42.4097,88080.0
2018-11-06 12:40:00,51.62,51.83,51.62,51.83,99125.0,42.4015,42.574,42.4015,42.574,99125.0
2018-11-06 12:45:00,51.82,51.85,51.8,51.8,42565.0,42.5658,42.5904,42.5494,42.5494,42565.0
2018-11-06 12:50:00,51.81,51.81,51.72,51.73,48606.0,42.5576,42.5576,42.4837,42.4919,48606.0
2018-11-06 12:55:00,51.73,51.86,51.72,51.85,41364.0,42.4919,42.5987,42.4837,42.5904,41364.0
2018-11-06 13:00:00,51.85,52.04,51.84,52.01,191812.0,42.5904,42.7465,42.5822,42.7219,191812.0
2018-11-06 13:05:00,52.02,52.13,51.9,51.93,133521.0,42.7301,42.8204,42.6315,42.6562,133521.0
2018-11-06 13:10:00,51.93,52.08,51.92,52.06,62744.0,42.6562,42.7794,42.6479,42.7629,62744.0
2018-11-06 13:15:00,52.05,52.09,52.02,52.02,46522.0,42.7547,42.7876,42.7301,42.7301,46522.0
2018-11-06 13:20:00,52.01,52.02,51.94,51.98,17368.0,42.7219,42.7301,42.6644,42.6972,17368.0
2018-11-06 13:25:00,51.98,52.0,51.91,51.91,22620.0,42.6972,42.7137,42.6397,42.6397,22620.0
2018-11-06 13:30:00,51.91,51.96,51.91,51.94,28961.0,42.6397,42.6808,42.6397,42.6644,28961.0
2018-11-06 13:35:00,51.95,51.97,51.9,51.95,35876.0,42.6726,42.689,42.6315,42.6726,35876.0
2018-11-06 13:40:00,51.95,52.01,51.94,51.96,37107.0,42.6726,42.7219,42.6644,42.6808,37107.0
2018-11-06 13:45:00,51.96,52.02,51.96,51.99,34959.0,42.6808,42.7301,42.6808,42.7054,34959.0
2018-11-06 13:50:00,52.0,52.1,51.96,52.1,39654.0,42.7137,42.7958,42.6808,42.7958,39654.0
2018-11-06 13:55:00,52.1,52.14,52.1,52.13,52536.0,42.7958,42.8287,42.7958,42.8204,52536.0
2018-11-06 14:00:00,52.12,52.17,52.03,52.07,68303.0,42.8122,42.8533,42.7383,42.7712,68303.0
2018-11-06 14:05:00,52.08,52.16,52.07,52.15,31705.0,42.7794,42.8451,42.7712,42.8369,31705.0
2018-11-06 14:10:00,52.15,52.24,52.15,52.19,47725.0,42.8369,42.9108,42.8369,42.8697,47725.0
2018-11-06 14:15:00,52.18,52.18,52.04,52.08,49353.0,42.8615,42.8615,42.7465,42.7794,49353.0
2018-11-06 14:20:00,52.08,52.13,52.03,52.09,21684.0,42.7794,42.8204,42.7383,42.7876,21684.0
2018-11-06 14:25:00,52.09,52.09,51.91,51.93,65889.0,42.7876,42.7876,42.6397,42.6562,65889.0
2018-11-06 14:30:00,51.94,52.02,51.9,52.01,60490.0,42.6644,42.7301,42.6315,42.7219,60490.0
2018-11-06 14:35:00,52.01,52.08,51.95,51.96,35605.0,42.7219,42.7794,42.6726,42.6808,35605.0
2018-11-06 14:40:00,51.96,51.99,51.94,51.98,28050.0,42.6808,42.7054,42.6644,42.6972,28050.0
2018-11-06 14:45:00,51.98,52.04,51.98,52.0,19172.0,42.6972,42.7465,42.6972,42.7137,19172.0
2018-11-06 14:50:00,52.01,52.07,51.98,51.99,43674.0,42.7219,42.7712,42.6972,42.7054,43674.0
2018-11-06 14:55:00,51.98,52.0,51.95,51.96,22382.0,42.6972,42.7137,42.6726,42.6808,22382.0
2018-11-06 15:00:00,51.95,52.04,51.91,52.0,43277.0,42.6726,42.7465,42.6397,42.7137,43277.0
2018-11-06 15:05:00,52.0,52.05,52.0,52.01,36410.0,42.7137,42.7547,42.7137,42.7219,36410.0
2018-11-06 15:10:00,52.02,52.08,52.0,52.02,29383.0,42.7301,42.7794,42.7137,42.7301,29383.0
2018-11-06 15:15:00,52.02,52.09,52.01,52.07,37625.0,42.7301,42.7876,42.7219,42.7712,37625.0
2018-11-06 15:20:00,52.08,52.12,52.01,52.09,49204.0,42.7794,42.8122,42.7219,42.7876,49204.0
2018-11-06 15:25:00,52.09,52.1,52.03,52.06,43353.0,42.7876,42.7958,42.7383,42.7629,43353.0
2018-11-06 15:30:00,52.05,52.08,51.89,51.89,126825.0,42.7547,42.7794,42.6233,42.6233,126825.0
2018-11-06 15:35:00,51.89,51.93,51.81,51.82,82050.0,42.6233,42.6562,42.5576,42.5658,82050.0
2018-11-06 15:40:00,51.81,51.82,51.79,51.8,61255.0,42.5576,42.5658,42.5412,42.5494,61255.0
2018-11-06 15:45:00,51.79,51.93,51.77,51.9,93136.0,42.5412,42.6562,42.5247,42.6315,93136.0
2018-11-06 15:50:00,51.9,52.04,51.89,52.04,111701.0,42.6315,42.7465,42.6233,42.7465,111701.0
2018-11-06 15:55:00,52.04,52.12,52.04,52.08,251513.0,42.7465,42.8122,42.7465,42.7794,251513.0
2018-11-07 09:30:00,52.6,52.89,52.57,52.87,163442.0,43.2065,43.4447,43.1819,43.4283,163442.0
2018-11-07 09:35:00,52.87,52.94,52.58,52.58,104769.0,43.4283,43.4858,43.1901,43.1901,104769.0
2018-11-07 09:40:00,52.57,52.58,52.15,52.17,116388.0,43.1819,43.1901,42.8369,42.8533,116388.0
2018-11-07 09:45:00,52.18,52.27,52.15,52.25,101127.0,42.8615,42.9354,42.8369,42.919,101127.0
2018-11-07 09:50:00,52.25,52.27,52.0,52.0,74937.0,42.919,42.9354,42.7137,42.7137,74937.0
2018-11-07 09:55:00,52.01,52.19,51.99,52.16,351202.0,42.7219,42.8697,42.7054,42.8451,351202.0
2018-11-07 10:00:00,52.17,52.41,52.07,52.08,174783.0,42.8533,43.0504,42.7712,42.7794,174783.0
2018-11-07 10:05:00,52.08,52.29,52.06,52.19,207760.0,42.7794,42.9519,42.7629,42.8697,207760.0
2018-11-07 10:10:00,52.18,52.4,52.18,52.32,119261.0,42.8615,43.0422,42.8615,42.9765,119261.0
2018-11-07 10:15:00,52.31,52.36,52.17,52.17,81496.0,42.9683,43.0094,42.8533,42.8533,81496.0
2018-11-07 10:20:00,52.17,52.18,52.06,52.12,98634.0,42.8533,42.8615,42.7629,42.8122,98634.0
2018-11-07 10:25:00,52.12,52.31,52.1,52.25,83262.0,42.8122,42.9683,42.7958,42.919,83262.0
2018-11-07 10:30:00,52.25,52.26,52.04,52.18,85541.0,42.919,42.9272,42.7465,42.8615,85541.0
2018-11-07 10:35:00,52.18,52.32,52.16,52.2,157032.0,42.8615,42.9765,42.8451,42.8779,157032.0
2018-11-07 10:40:00,52.2,52.21,52.05,52.07,100570.0,42.8779,42.8862,42.7547,42.7712,100570.0
2018-11-07 10:45:00,52.06,52.14,51.88,51.91,149209.0,42.7629,42.8287,42.6151,42.6397,149209.0
2018-11-07 10:50:00,51.92,51.97,51.73,51.77,119523.0,42.6479,42.689,42.4919,42.5247,119523.0
2018-11-07 10:55:00,51.77,51.82,51.7,51.76,108171.0,42.5247,42.5658,42.4672,42.5165,108171.0
2018-11-07 11:00:00,51.76,52.11,51.72,52.09,157058.0,42.5165,42.804,42.4837,42.7876,157058.0
2018-11-07 11:05:00,52.09,52.09,51.91,51.92,106414.0,42.7876,42.7876,42.6397,42.6479,106414.0
2018-11-07 11:10:00,51.91,52.03,51.87,52.0,66206.0,42.6397,42.7383,42.6069,42.7137,66206.0
2018-11-07 11:15:00,52.0,52.05,51.93,51.99,78246.0,42.7137,42.7547,42.6562,42.7054,78246.0
2018-11-07 11:20:00,52.01,52.01,51.75,51.75,86809.0,42.7219,42.7219,42.5083,42.5083,86809.0
2018-11-07 11:25:00,51.75,51.94,51.75,51.9,90035.0,42.5083,42.6644,42.5083,42.6315,90035.0
2018-11-07 11:30:00,51.89,52.08,51.89,52.01,73644.0,42.6233,42.7794,42.6233,42.7219,73644.0
2018-11-07 11:35:00,52.01,52.18,52.0,52.18,101480.0,42.7219,42.8615,42.7137,42.8615,101480.0
2018-11-07 11:40:00,52.17,52.2,52.05,52.09,145027.0,42.8533,42.8779,42.7547,42.7876,145027.0
2018-11-07 11:45:00,52.1,52.21,52.09,52.14,270156.0,42.7958,42.8862,42.7876,42.8287,270156.0
2018-11-07 11:50:00,52.14,52.2,52.1,52.2,43821.0,42.8287,42.8779,42.7958,42.8779,43821.0
2018-11-07 11:55:00,52.22,52.29,52.17,52.23,114010.0,42.8944,42.9519,42.8533,42.9026,114010.0
2018-11-07 12:00:00,52.23,52.3,52.21,52.24,57681.0,42.9026,42.9601,42.8862,42.9108,57681.0
2018-11-07 12:05:00,52.25,52.26,52.14,52.14,55096.0,42.919,42.9272,42.8287,42.8287,55096.0
2018-11-07 12:10:00,52.14,52.17,52.06,52.15,64172.0,42.8287,42.8533,42.7629,42.8369,64172.0
2018-11-07 12:15:00,52.16,52.16,52.05,52.08,36833.0,42.8451,42.8451,42.7547,42.7794,36833.0
2018-11-07 12:20:00,52.08,52.12,52.02,52.05,35859.0,42.7794,42.8122,42.7301,42.7547,35859.0
2018-11-07 12:25:00,52.05,52.05,51.94,52.0,122607.0,42.7547,42.7547,42.6644,42.7137,122607.0
2018-11-07 12:30:00,52.0,52.1,51.99,52.09,51369.0,42.7137,42.7958,42.7054,42.7876,51369.0
2018-11-07 12:35:00,52.09,52.11,52.01,52.02,75029.0,42.7876,42.804,42.7219,42.7301,75029.0
2018-11-07 12:40:00,52.02,52.05,51.98,52.05,84848.0,42.7301,42.7547,42.6972,42.7547,84848.0
2018-11-07 12:45:00,52.05,52.06,51.98,51.98,61178.0,42.7547,42.7629,42.6972,42.6972,61178.0
2018-11-07 12:50:00,51.98,52.09,51.98,52.08,21380.0,42.6972,42.7876,42.6972,42.7794,21380.0
2018-11-07 12:55:00,52.08,52.15,52.06,52.14,19832.0,42.7794,42.8369,42.7629,42.8287,19832.0
2018-11-07 13:00:00,52.15,52.2,52.05,52.06,69817.0,42.8369,42.8779,42.7547,42.7629,69817.0
2018-11-07 13:05:00,52.07,52.1,52.04,52.09,26165.0,42.7712,42.7958,42.7465,42.7876,26165.0
2018-11-07 13:10:00,52.08,52.16,52.07,52.07,43578.0,42.7794,42.8451,42.7712,42.7712,43578.0
2018-11-07 13:15:00,52.07,52.23,52.05,52.22,36637.0,42.7712,42.9026,42.7547,42.8944,36637.0
2018-11-07 13:20:00,52.21,52.22,52.13,52.14,30850.0,42.8862,42.8944,42.8204,42.8287,30850.0
2018-11-07 13:25:00,52.15,52.17,52.12,52.14,26271.0,42.8369,42.8533,42.8122,42.8287,26271.0
2018-11-07 13:30:00,52.14,52.15,52.04,52.05,29320.0,42.8287,42.8369,42.7465,42.7547,29320.0
2018-11-07 13:35:00,52.05,52.12,52.05,52.08,45609.0,42.7547,42.8122,42.7547,42.7794,45609.0
2018-11-07 13:40:00,52.08,52.12,51.97,51.97,127284.0,42.7794,42.8122,42.689,42.689,127284.0
2018-11-07 13:45:00,51.97,51.98,51.91,51.94,78591.0,42.689,42.6972,42.6397,42.6644,78591.0
2018-11-07 13:50:00,51.93,51.95,51.84,51.85,76738.0,42.6562,42.6726,42.5822,42.5904,76738.0
2018-11-07 13:55:00,51.85,51.85,51.77,51.83,70019.0,42.5904,42.5904,42.5247,42.574,70019.0
2018-11-07 14:00:00,51.82,51.9,51.78,51.89,68157.0,42.5658,42.6315,42.5329,42.6233,68157.0
2018-11-07 14:05:00,51.89,52.04,51.89,52.0,99054.0,42.6233,42.7465,42.6233,42.7137,99054.0
2018-11-07 14:10:00,51.99,52.06,51.98,51.98,102388.0,42.7054,42.7629,42.6972,42.6972,102388.0
2018-11-07 14:15:00,51.99,52.16,51.99,52.15,60388.0,42.7054,42.8451,42.7054,42.8369,60388.0
2018-11-07 14:20:00,52.16,52.27,52.15,52.23,137235.0,42.8451,42.9354,42.8369,42.9026,137235.0
2018-11-07 14:25:00,52.23,52.28,52.22,52.27,64354.0,42.9026,42.9437,42.8944,42.9354,64354.0
2018-11-07 14:30:00,52.27,52.39,52.26,52.38,61073.0,42.9354,43.034,42.9272,43.0258,61073.0
2018-11-07 14:35:00,52.39,52.4,52.34,52.36,53525.0,43.034,43.0422,42.9929,43.0094,53525.0
2018-11-07 14:40:00,52.36,52.39,52.27,52.29,43198.0,43.0094,43.034,42.9354,42.9519,43198.0
2018-11-07 14:45:00,52.29,52.33,52.22,52.24,42663.0,42.9519,42.9847,42.8944,42.9108,42663.0
2018-11-07 14:50:00,52.24,52.28,52.22,52.26,68285.0,42.9108,42.9437,42.8944,42.9272,68285.0
2018-11-07 14:55:00,52.25,52.38,52.24,52.38,52468.0,42.919,43.0258,42.9108,43.0258,52468.0
2018-11-07 15:00:00,52.38,52.42,52.33,52.37,51997.0,43.0258,43.0587,42.9847,43.0176,51997.0
2018-11-07 15:05:00,52.37,52.39,52.34,52.37,61745.0,43.0176,43.034,42.9929,43.0176,61745.0
2018-11-07 15:10:00,52.37,52.45,52.35,52.4,73046.0,43.0176,43.0833,43.0012,43.0422,73046.0
2018-11-07 15:15:00,52.4,52.41,52.31,52.32,64030.0,43.0422,43.0504,42.9683,42.9765,64030.0
2018-11-07 15:20:00,52.33,52.37,52.31,52.37,45969.0,42.9847,43.0176,42.9683,43.0176,45969.0
2018-11-07 15:25:00,52.37,52.41,52.32,52.36,83384.0,43.0176,43.0504,42.9765,43.0094,83384.0
2018-11-07 15:30:00,52.36,52.39,52.34,52.38,100619.0,43.0094,43.034,42.9929,43.0258,100619.0
2018-11-07 15:35:00,52.38,52.38,52.27,52.28,100178.0,43.0258,43.0258,42.9354,42.9437,100178.0
2018-11-07 15:40:00,52.29,52.35,52.25,52.29,126154.0,42.9519,43.0012,42.919,42.9519,126154.0
2018-11-07 15:45:00,52.28,52.35,52.27,52.3,119329.0,42.9437,43.0012,42.9354,42.9601,119329.0
2018-11-07 15:50:00,52.3,52.36,52.27,52.29,167589.0,42.9601,43.0094,42.9354,42.9519,167589.0
2018-11-07 15:55:00,52.3,52.36,52.29,52.32,368764.0,42.9601,43.0094,42.9519,42.9765,368764.0
2018-11-08 09:30:00,52.21,52.4,51.94,52.38,161433.0,42.8862,43.0422,42.6644,43.0258,161433.0
2018-11-08 09:35:00,52.39,52.4,52.16,52.37,93023.0,43.034,43.0422,42.8451,43.0176,93023.0
2018-11-08 09:40:00,52.37,52.55,52.36,52.45,86524.0,43.0176,43.1654,43.0094,43.0833,86524.0
2018-11-08 09:45:00,52.44,52.47,52.31,52.33,64964.0,43.0751,43.0997,42.9683,42.9847,64964.0
2018-11-08 09:50:00,52.33,52.41,52.2,52.29,118567.0,42.9847,43.0504,42.8779,42.9519,118567.0
2018-11-08 09:55:00,52.29,52.29,52.14,52.23,192152.0,42.9519,42.9519,42.8287,42.9026,192152.0
2018-11-08 10:00:00,52.23,52.39,52.18,52.29,192261.0,42.9026,43.034,42.8615,42.9519,192261.0
2018-11-08 10:05:00,52.3,52.36,52.17,52.17,249898.0,42.9601,43.0094,42.8533,42.8533,249898.0
2018-11-08 10:10:00,52.17,52.21,52.1,52.18,101298.0,42.8533,42.8862,42.7958,42.8615,101298.0
2018-11-08 10:15:00,52.18,52.24,52.11,52.23,106811.0,42.8615,42.9108,42.804,42.9026,106811.0
2018-11-08 10:20:00,52.25,52.33,52.23,52.3,286104.0,42.919,42.9847,42.9026,42.9601,286104.0
2018-11-08 10:25:00,52.3,52.43,52.24,52.43,66546.0,42.9601,43.0669,42.9108,43.0669,66546.0
2018-11-08 10:30:00,52.43,52.59,52.35,52.57,178981.0,43.0669,43.1983,43.0012,43.1819,178981.0
2018-11-08 10:35:00,52.56,52.57,52.42,52.56,96726.0,43.1737,43.1819,43.0587,43.1737,96726.0
2018-11-08 10:40:00,52.56,52.57,52.43,52.44,78640.0,43.1737,43.1819,43.0669,43.0751,78640.0
2018-11-08 10:45:00,52.44,52.44,52.17,52.17,77243.0,43.0751,43.0751,42.8533,42.8533,77243.0
2018-11-08 10:50:00,52.16,52.29,52.16,52.26,55611.0,42.8451,42.9519,42.8451,42.9272,55611.0
2018-11-08 10:55:00,52.26,52.3,52.23,52.27,122805.0,42.9272,42.9601,42.9026,42.9354,122805.0
2018-11-08 11:00:00,52.27,52.4,52.26,52.34,78728.0,42.9354,43.0422,42.9272,42.9929,78728.0
2018-11-08 11:05:00,52.33,52.35,52.23,52.3,105188.0,42.9847,43.0012,42.9026,42.9601,105188.0
2018-11-08 11:10:00,52.29,52.41,52.27,52.32,133406.0,42.9519,43.0504,42.9354,42.9765,133406.0
2018-11-08 11:15:00,52.32,52.34,52.24,52.27,213545.0,42.9765,42.9929,42.9108,42.9354,213545.0
2018-11-08 11:20:00,52.27,52.29,52.19,52.2,45724.0,42.9354,42.9519,42.8697,42.8779,45724.0
2018-11-08 11:25:00,52.21,52.3,52.2,52.23,117175.0,42.8862,42.9601,42.8779,42.9026,117175.0
2018-11-08 11:30:00,52.21,52.35,52.21,52.32,153458.0,42.8862,43.0012,42.8862,42.9765,153458.0
2018-11-08 11:35:00,52.33,52.42,52.31,52.4,92037.0,42.9847,43.0587,42.9683,43.0422,92037.0
2018-11-08 11:40:00,52.39,52.41,52.23,52.25,175568.0,43.034,43.0504,42.9026,42.919,175568.0
2018-11-08 11:45:00,52.24,52.29,52.22,52.29,137981.0,42.9108,42.9519,42.8944,42.9519,137981.0
2018-11-08 11:50:00,52.3,52.32,52.24,52.25,27250.0,42.9601,42.9765,42.9108,42.919,27250.0
2018-11-08 11:55:00,52.25,52.27,52.18,52.2,42771.0,42.919,42.9354,42.8615,42.8779,42771.0
2018-11-08 12:00:00,52.21,52.24,52.16,52.24,89938.0,42.8862,42.9108,42.8451,42.9108,89938.0
2018-11-08 12:05:00,52.24,52.26,52.22,52.25,39666.0,42.9108,42.9272,42.8944,42.919,39666.0
2018-11-08 12:10:00,52.24,52.32,52.22,52.32,38599.0,42.9108,42.9765,42.8944,42.9765,38599.0
2018-11-08 12:15:00,52.32,52.33,52.26,52.3,44258.0,42.9765,42.9847,42.9272,42.9601,44258.0
2018-11-08 12:20:00,52.3,52.31,52.23,52.25,75339.0,42.9601,42.9683,42.9026,42.919,75339.0
2018-11-08 12:25:00,52.25,52.25,52.13,52.19,72447.0,42.919,42.919,42.8204,42.8697,72447.0
2018-11-08 12:30:00,52.19,52.27,52.18,52.23,64836.0,42.8697,42.9354,42.8615,42.9026,64836.0
2018-11-08 12:35:00,52.23,52.29,52.19,52.26,125830.0,42.9026,42.9519,42.8697,42.9272,125830.0
2018-11-08 12:40:00,52.28,52.34,52.26,52.3,86134.0,42.9437,42.9929,42.9272,42.9601,86134.0
2018-11-08 12:45:00,52.3,52.31,52.23,52.27,39250.0,42.9601,42.9683,42.9026,42.9354,39250.0
2018-11-08 12:50:00,52.27,52.31,52.24,52.28,56947.0,42.9354,42.9683,42.9108,42.9437,56947.0
2018-11-08 12:55:00,52.28,52.28,52.14,52.14,31273.0,42.9437,42.9437,42.8287,42.8287,31273.0
2018-11-08 13:00:00,52.14,52.21,52.12,52.18,33495.0,42.8287,42.8862,42.8122,42.8615,33495.0
2018-11-08 13:05:00,52.18,52.28,52.18,52.28,75357.0,42.8615,42.9437,42.8615,42.9437,75357.0
2018-11-08 13:10:00,52.27,52.32,52.27,52.32,120889.0,42.9354,42.9765,42.9354,42.9765,120889.0
2018-11-08 13:15:00,52.32,52.33,52.23,52.25,174446.0,42.9765,42.9847,42.9026,42.919,174446.0
2018-11-08 13:20:00,52.26,52.3,52.2,52.25,108616.0,42.9272,42.9601,42.8779,42.919,108616.0
2018-11-08 13:25:00,52.24,52.26,52.21,52.21,114914.0,42.9108,42.9272,42.8862,42.8862,114914.0
2018-11-08 13:30:00,52.2,52.25,52.2,52.25,85769.0,42.8779,42.919,42.8779,42.919,85769.0
2018-11-08 13:35:00,52.24,52.26,52.16,52.17,46844.0,42.9108,42.9272,42.8451,42.8533,46844.0
2018-11-08 13:40:00,52.16,52.17,52.05,52.09,38210.0,42.8451,42.8533,42.7547,42.7876,38210.0
2018-11-08 13:45:00,52.09,52.22,52.09,52.21,75206.0,42.7876,42.8944,42.7876,42.8862,75206.0
2018-11-08 13:50:00,52.21,52.23,52.17,52.21,44902.0,42.8862,42.9026,42.8533,42.8862,44902.0
2018-11-08 13:55:00,52.2,52.28,52.16,52.28,54713.0,42.8779,42.9437,42.8451,42.9437,54713.0
2018-11-08 14:00:00,52.28,52.31,52.01,52.08,130667.0,42.9437,42.9683,42.7219,42.7794,130667.0
2018-11-08 14:05:00,52.09,52.28,52.05,52.22,128461.0,42.7876,42.9437,42.7547,42.8944,128461.0
2018-11-08 14:10:00,52.23,52.24,52.05,52.1,64150.0,42.9026,42.9108,42.7547,42.7958,64150.0
2018-11-08 14:15:00,52.1,52.13,51.97,51.99,89192.0,42.7958,42.8204,42.689,42.7054,89192.0
2018-11-08 14:20:00,52.01,52.07,52.0,52.01,63860.0,42.7219,42.7712,42.7137,42.7219,63860.0
2018-11-08 14:25:00,52.0,52.06,51.99,52.01,77991.0,42.7137,42.7629,42.7054,42.7219,77991.0
2018-11-08 14:30:00,52.0,52.03,51.93,52.03,138721.0,42.7137,42.7383,42.6562,42.7383,138721.0
2018-11-08 14:35:00,52.03,52.05,51.83,51.83,129640.0,42.7383,42.7547,42.574,42.574,129640.0
2018-11-08 14:40:00,51.83,51.87,51.8,51.82,67131.0,42.574,42.6069,42.5494,42.5658,67131.0
2018-11-08 14:45:00,51.82,51.85,51.75,51.79,98529.0,42.5658,42.5904,42.5083,42.5412,98529.0
2018-11-08 14:50:00,51.8,51.83,51.69,51.75,107727.0,42.5494,42.574,42.459,42.5083,107727.0
2018-11-08 14:55:00,51.75,51.8,51.73,51.75,77194.0,42.5083,42.5494,42.4919,42.5083,77194.0
2018-11-08 15:00:00,51.76,51.77,51.55,51.57,142896.0,42.5165,42.5247,42.344,42.3604,142896.0
2018-11-08 15:05:00,51.56,51.66,51.53,51.66,63023.0,42.3522,42.4344,42.3276,42.4344,63023.0
2018-11-08 15:10:00,51.66,51.75,51.66,51.73,141817.0,42.4344,42.5083,42.4344,42.4919,141817.0
2018-11-08 15:15:00,51.73,51.78,51.66,51.77,97830.0,42.4919,42.5329,42.4344,42.5247,97830.0
2018-11-08 15:20:00,51.77,51.8,51.63,51.66,95951.0,42.5247,42.5494,42.4097,42.4344,95951.0
2018-11-08 15:25:00,51.66,51.73,51.59,51.61,144655.0,42.4344,42.4919,42.3769,42.3933,144655.0
2018-11-08 15:30:00,51.61,51.63,51.54,51.6,180768.0,42.3933,42.4097,42.3358,42.3851,180768.0
2018-11-08 15:35:00,51.6,51.61,51.47,51.52,139803.0,42.3851,42.3933,42.2783,42.3194,139803.0
2018-11-08 15:40:00,51.53,51.61,51.49,51.51,141579.0,42.3276,42.3933,42.2947,42.3112,141579.0
2018-11-08 15:45:00,51.51,51.66,51.5,51.58,160078.0,42.3112,42.4344,42.3029,42.3687,160078.0
2018-11-08 15:50:00,51.58,51.59,51.5,51.5,260141.0,42.3687,42.3769,42.3029,42.3029,260141.0
2018-11-08 15:55:00,51.5,51.63,51.5,51.58,659071.0,42.3029,42.4097,42.3029,42.3687,659071.0
2018-11-09 09:30:00,50.7,50.79,50.12,50.44,476296.0,41.6458,41.7197,41.1694,41.4322,476296.0
2018-11-09 09:35:00,50.44,50.45,50.25,50.3,172143.0,41.4322,41.4405,41.2762,41.3173,172143.0
2018-11-09 09:40:00,50.3,50.49,50.29,50.46,155332.0,41.3173,41.4733,41.309,41.4487,155332.0
2018-11-09 09:45:00,50.46,50.47,50.0,50.3,437595.0,41.4487,41.4569,41.0708,41.3173,437595.0
2018-11-09 09:50:00,50.29,50.42,50.08,50.09,249931.0,41.309,41.4158,41.1365,41.1448,249931.0
2018-11-09 09:55:00,50.1,50.24,50.04,50.13,163766.0,41.153,41.268,41.1037,41.1776,163766.0
2018-11-09 10:00:00,50.13,50.31,50.08,50.29,246373.0,41.1776,41.3255,41.1365,41.309,246373.0
2018-11-09 10:05:00,50.28,50.3,50.1,50.13,125181.0,41.3008,41.3173,41.153,41.1776,125181.0
2018-11-09 10:10:00,50.13,50.22,50.12,50.19,133078.0,41.1776,41.2515,41.1694,41.2269,133078.0
2018-11-09 10:15:00,50.19,50.32,50.12,50.17,139939.0,41.2269,41.3337,41.1694,41.2105,139939.0
2018-11-09 10:20:00,50.16,50.28,50.16,50.24,87130.0,41.2023,41.3008,41.2023,41.268,87130.0
2018-11-09 10:25:00,50.24,50.44,50.2,50.42,135156.0,41.268,41.4322,41.2351,41.4158,135156.0
2018-11-09 10:30:00,50.43,50.66,50.4,50.64,131852.0,41.424,41.613,41.3994,41.5965,131852.0
2018-11-09 10:35:00,50.63,50.73,50.55,50.71,99859.0,41.5883,41.6705,41.5226,41.654,99859.0
2018-11-09 10:40:00,50.72,50.83,50.7,50.78,184853.0,41.6622,41.7526,41.6458,41.7115,184853.0
2018-11-09 10:45:00,50.78,50.92,50.74,50.86,95363.0,41.7115,41.8265,41.6787,41.7772,95363.0
2018-11-09 10:50:00,50.84,50.93,50.81,50.88,64140.0,41.7608,41.8347,41.7362,41.7937,64140.0
2018-11-09 10:55:00,50.88,50.97,50.85,50.91,138887.0,41.7937,41.8676,41.769,41.8183,138887.0
2018-11-09 11:00:00,50.93,50.99,50.79,50.8,92034.0,41.8347,41.884,41.7197,41.728,92034.0
2018-11-09 11:05:00,50.79,50.89,50.78,50.8,83764.0,41.7197,41.8019,41.7115,41.728,83764.0
2018-11-09 11:10:00,50.81,50.97,50.8,50.96,121354.0,41.7362,41.8676,41.728,41.8594,121354.0
2018-11-09 11:15:00,50.98,51.22,50.98,51.18,85174.0,41.8758,42.073,41.8758,42.0401,85174.0
2018-11-09 11:20:00,51.19,51.2,51.1,51.16,62394.0,42.0483,42.0565,41.9744,42.0237,62394.0
2018-11-09 11:25:00,51.16,51.27,51.06,51.1,164120.0,42.0237,42.114,41.9415,41.9744,164120.0
2018-11-09 11:30:00,51.09,51.21,51.09,51.16,72006.0,41.9662,42.0647,41.9662,42.0237,72006.0
2018-11-09 11:35:00,51.16,51.29,51.14,51.28,69161.0,42.0237,42.1305,42.0072,42.1222,69161.0
2018-11-09 11:40:00,51.27,51.28,51.02,51.04,73260.0,42.114,42.1222,41.9087,41.9251,73260.0
2018-11-09 11:45:00,51.04,51.06,50.63,50.72,1199425.0,41.9251,41.9415,41.5883,41.6622,1199425.0
2018-11-09 11:50:00,50.73,50.73,50.63,50.66,101370.0,41.6705,41.6705,41.5883,41.613,101370.0
2018-11-09 11:55:00,50.63,50.68,50.5,50.56,112472.0,41.5883,41.6294,41.4815,41.5308,112472.0
2018-11-09 12:00:00,50.55,50.63,50.5,50.55,100952.0,41.5226,41.5883,41.4815,41.5226,100952.0
2018-11-09 12:05:00,50.55,50.6,50.47,50.51,58825.0,41.5226,41.5637,41.4569,41.4897,58825.0
2018-11-09 12:10:00,50.51,50.52,50.38,50.4,72208.0,41.4897,41.498,41.383,41.3994,72208.0
2018-11-09 12:15:00,50.41,50.47,50.37,50.45,92875.0,41.4076,41.4569,41.3747,41.4405,92875.0
2018-11-09 12:20:00,50.45,50.54,50.44,50.54,67513.0,41.4405,41.5144,41.4322,41.5144,67513.0
2018-11-09 12:25:00,50.54,50.65,50.51,50.61,75007.0,41.5144,41.6047,41.4897,41.5719,75007.0
2018-11-09 12:30:00,50.61,50.72,50.58,50.62,106270.0,41.5719,41.6622,41.5472,41.5801,106270.0
2018-11-09 12:35:00,50.61,50.65,50.57,50.6,96047.0,41.5719,41.6047,41.539,41.5637,96047.0
2018-11-09 12:40:00,50.59,50.64,50.55,50.58,126920.0,41.5555,41.5965,41.5226,41.5472,126920.0
2018-11-09 12:45:00,50.58,50.61,50.42,50.48,135415.0,41.5472,41.5719,41.4158,41.4651,135415.0
2018-11-09 12:50:00,50.48,50.5,50.44,50.5,43675.0,41.4651,41.4815,41.4322,41.4815,43675.0
2018-11-09 12:55:00,50.49,50.51,50.42,50.44,78357.0,41.4733,41.4897,41.4158,41.4322,78357.0
2018-11-09 13:00:00,50.44,50.44,50.34,50.38,83478.0,41.4322,41.4322,41.3501,41.383,83478.0
2018-11-09 13:05:00,50.38,50.44,50.33,50.42,80396.0,41.383,41.4322,41.3419,41.4158,80396.0
2018-11-09 13:10:00,50.42,50.43,50.35,50.4,48752.0,41.4158,41.424,41.3583,41.3994,48752.0
2018-11-09 13:15:00,50.4,50.49,50.4,50.48,76074.0,41.3994,41.4733,41.3994,41.4651,76074.0
2018-11-09 13:20:00,50.48,50.48,50.37,50.37,54659.0,41.4651,41.4651,41.3747,41.3747,54659.0
2018-11-09 13:25:00,50.37,50.37,50.27,50.31,125077.0,41.3747,41.3747,41.2926,41.3255,125077.0
2018-11-09 13:30:00,50.3,50.3,50.19,50.2,103237.0,41.3173,41.3173,41.2269,41.2351,103237.0
2018-11-09 13:35:00,50.2,50.27,50.19,50.25,34243.0,41.2351,41.2926,41.2269,41.2762,34243.0
2018-11-09 13:40:00,50.25,50.34,50.22,50.28,56031.0,41.2762,41.3501,41.2515,41.3008,56031.0
2018-11-09 13:45:00,50.29,50.32,50.19,50.23,91274.0,41.309,41.3337,41.2269,41.2598,91274.0
2018-11-09 13:50:00,50.23,50.35,50.22,50.34,47059.0,41.2598,41.3583,41.2515,41.3501,47059.0
2018-11-09 13:55:00,50.34,50.42,50.33,50.4,61558.0,41.3501,41.4158,41.3419,41.3994,61558.0
2018-11-09 14:00:00,50.39,50.54,50.39,50.54,79731.0,41.3912,41.5144,41.3912,41.5144,79731.0
2018-11-09 14:05:00,50.54,50.58,50.5,50.51,58179.0,41.5144,41.5472,41.4815,41.4897,58179.0
2018-11-09 14:10:00,50.5,50.51,50.31,50.32,79839.0,41.4815,41.4897,41.3255,41.3337,79839.0
2018-11-09 14:15:00,50.32,50.37,50.25,50.3,106300.0,41.3337,41.3747,41.2762,41.3173,106300.0
2018-11-09 14:20:00,50.3,50.32,50.24,50.29,55887.0,41.3173,41.3337,41.268,41.309,55887.0
2018-11-09 14:25:00,50.29,50.33,50.29,50.29,60005.0,41.309,41.3419,41.309,41.309,60005.0
2018-11-09 14:30:00,50.29,50.44,50.28,50.43,55714.0,41.309,41.4322,41.3008,41.424,55714.0
2018-11-09 14:35:00,50.44,50.49,50.39,50.42,85253.0,41.4322,41.4733,41.3912,41.4158,85253.0
2018-11-09 14:40:00,50.43,50.53,50.43,50.44,107502.0,41.424,41.5062,41.424,41.4322,107502.0
2018-11-09 14:45:00,50.44,50.48,50.31,50.39,111429.0,41.4322,41.4651,41.3255,41.3912,111429.0
2018-11-09 14:50:00,50.4,50.54,50.39,50.49,89617.0,41.3994,41.5144,41.3912,41.4733,89617.0
2018-11-09 14:55:00,50.48,50.64,50.48,50.61,93443.0,41.4651,41.5965,41.4651,41.5719,93443.0
2018-11-09 15:00:00,50.62,50.62,50.55,50.58,57526.0,41.5801,41.5801,41.5226,41.5472,57526.0
2018-11-09 15:05:00,50.58,50.59,50.51,50.56,107567.0,41.5472,41.5555,41.4897,41.5308,107567.0
2018-11-09 15:10:00,50.57,50.68,50.52,50.62,177480.0,41.539,41.6294,41.498,41.5801,177480.0
2018-11-09 15:15:00,50.62,50.66,50.56,50.61,108077.0,41.5801,41.613,41.5308,41.5719,108077.0
2018-11-09 15:20:00,50.61,50.62,50.52,50.55,320837.0,41.5719,41.5801,41.498,41.5226,320837.0
2018-11-09 15:25:00,50.55,50.64,50.53,50.58,148898.0,41.5226,41.5965,41.5062,41.5472,148898.0
2018-11-09 15:30:00,50.59,50.67,50.55,50.6,169174.0,41.5555,41.6212,41.5226,41.5637,169174.0
2018-11-09 15:35:00,50.59,50.62,50.54,50.59,156972.0,41.5555,41.5801,41.5144,41.5555,156972.0
2018-11-09 15:40:00,50.6,50.69,50.59,50.63,245638.0,41.5637,41.6376,41.5555,41.5883,245638.0
2018-11-09 15:45:00,50.63,50.64,50.48,50.5,190096.0,41.5883,41.5965,41.4651,41.4815,190096.0
2018-11-09 15:50:00,50.5,50.51,50.43,50.51,254040.0,41.4815,41.4897,41.424,41.4897,254040.0
2018-11-09 15:55:00,50.5,50.58,50.39,50.4,947102.0,41.4815,41.5472,41.3912,41.3994,947102.0
2018-11-12 09:30:00,50.94,50.95,50.39,50.59,197980.0,41.843,41.8512,41.3912,41.5555,197980.0
2018-11-12 09:35:00,50.55,50.67,50.4,50.49,160958.0,41.5226,41.6212,41.3994,41.4733,160958.0
2018-11-12 09:40:00,50.48,50.48,50.03,50.12,175078.0,41.4651,41.4651,41.0955,41.1694,175078.0
2018-11-12 09:45:00,50.1,50.19,50.01,50.1,106466.0,41.153,41.2269,41.079,41.153,106466.0
2018-11-12 09:50:00,50.09,50.18,49.96,50.11,181714.0,41.1448,41.2187,41.038,41.1612,181714.0
2018-11-12 09:55:00,50.09,50.37,50.09,50.28,166274.0,41.1448,41.3747,41.1448,41.3008,166274.0
2018-11-12 10:00:00,50.27,50.27,50.04,50.08,106701.0,41.2926,41.2926,41.1037,41.1365,106701.0
2018-11-12 10:05:00,50.08,50.28,50.06,50.23,139726.0,41.1365,41.3008,41.1201,41.2598,139726.0
2018-11-12 10:10:00,50.23,50.28,50.15,50.23,107251.0,41.2598,41.3008,41.194,41.2598,107251.0
2018-11-12 10:15:00,50.24,50.41,50.21,50.32,72193.0,41.268,41.4076,41.2433,41.3337,72193.0
2018-11-12 10:20:00,50.31,50.38,50.21,50.26,77009.0,41.3255,41.383,41.2433,41.2844,77009.0
2018-11-12 10:25:00,50.26,50.35,50.21,50.25,50517.0,41.2844,41.3583,41.2433,41.2762,50517.0
2018-11-12 10:30:00,50.25,50.26,50.15,50.23,63310.0,41.2762,41.2844,41.194,41.2598,63310.0
2018-11-12 10:35:00,50.23,50.28,50.14,50.19,69582.0,41.2598,41.3008,41.1858,41.2269,69582.0
2018-11-12 10:40:00,50.19,50.25,50.13,50.19,60434.0,41.2269,41.2762,41.1776,41.2269,60434.0
2018-11-12 10:45:00,50.16,50.28,50.14,50.25,62896.0,41.2023,41.3008,41.1858,41.2762,62896.0
2018-11-12 10:50:00,50.24,50.25,50.11,50.2,51723.0,41.268,41.2762,41.1612,41.2351,51723.0
2018-11-12 10:55:00,50.2,50.23,50.11,50.13,70514.0,41.2351,41.2598,41.1612,41.1776,70514.0
2018-11-12 11:00:00,50.13,50.14,50.03,50.04,87545.0,41.1776,41.1858,41.0955,41.1037,87545.0
2018-11-12 11:05:00,50.04,50.15,50.02,50.08,63490.0,41.1037,41.194,41.0873,41.1365,63490.0
2018-11-12 11:10:00,50.08,50.09,49.96,49.96,97648.0,41.1365,41.1448,41.038,41.038,97648.0
2018-11-12 11:15:00,49.96,50.0,49.82,50.0,133430.0,41.038,41.0708,40.923,41.0708,133430.0
2018-11-12 11:20:00,50.0,50.06,49.92,49.92,89790.0,41.0708,41.1201,41.0051,41.0051,89790.0
2018-11-12 11:25:00,49.92,50.01,49.88,49.88,67357.0,41.0051,41.079,40.9723,40.9723,67357.0
2018-11-12 11:30:00,49.89,49.91,49.72,49.9,187784.0,40.9805,40.9969,40.8408,40.9887,187784.0
2018-11-12 11:35:00,49.9,49.94,49.69,49.71,208935.0,40.9887,41.0215,40.8162,40.8326,208935.0
2018-11-12 11:40:00,49.71,49.79,49.68,49.72,127294.0,40.8326,40.8983,40.808,40.8408,127294.0
2018-11-12 11:45:00,49.71,49.77,49.66,49.75,74951.0,40.8326,40.8819,40.7915,40.8655,74951.0
2018-11-12 11:50:00,49.75,49.76,49.63,49.74,95507.0,40.8655,40.8737,40.7669,40.8573,95507.0
2018-11-12 11:55:00,49.75,49.92,49.75,49.87,71504.0,40.8655,41.0051,40.8655,40.964,71504.0
2018-11-12 12:00:00,49.87,49.9,49.81,49.85,69119.0,40.964,40.9887,40.9148,40.9476,69119.0
2018-11-12 12:05:00,49.85,50.05,49.85,50.0,81248.0,40.9476,41.1119,40.9476,41.0708,81248.0
2018-11-12 12:10:00,50.01,50.07,49.96,50.05,64648.0,41.079,41.1283,41.038,41.1119,64648.0
2018-11-12 12:15:00,50.04,50.1,50.01,50.05,67306.0,41.1037,41.153,41.079,41.1119,67306.0
2018-11-12 12:20:00,50.05,50.12,50.01,50.07,48081.0,41.1119,41.1694,41.079,41.1283,48081.0
2018-11-12 12:25:00,50.07,50.1,50.03,50.05,35864.0,41.1283,41.153,41.0955,41.1119,35864.0
2018-11-12 12:30:00,50.05,50.07,49.99,49.99,58150.0,41.1119,41.1283,41.0626,41.0626,58150.0
2018-11-12 12:35:00,50.0,50.13,49.99,50.12,82592.0,41.0708,41.1776,41.0626,41.1694,82592.0
2018-11-12 12:40:00,50.12,50.21,50.11,50.2,85848.0,41.1694,41.2433,41.1612,41.2351,85848.0
2018-11-12 12:45:00,50.2,50.2,50.12,50.16,41733.0,41.2351,41.2351,41.1694,41.2023,41733.0
2018-11-12 12:50:00,50.16,50.2,50.09,50.09,60197.0,41.2023,41.2351,41.1448,41.1448,60197.0
2018-11-12 12:55:00,50.09,50.13,50.08,50.13,136292.0,41.1448,41.1776,41.1365,41.1776,136292.0
2018-11-12 13:00:00,50.13,50.17,50.13,50.15,39059.0,41.1776,41.2105,41.1776,41.194,39059.0
2018-11-12 13:05:00,50.14,50.16,50.06,50.09,136814.0,41.1858,41.2023,41.1201,41.1448,136814.0
2018-11-12 13:10:00,50.09,50.11,50.06,50.06,38050.0,41.1448,41.1612,41.1201,41.1201,38050.0
2018-11-12 13:15:00,50.07,50.1,49.98,50.0,65815.0,41.1283,41.153,41.0544,41.0708,65815.0
2018-11-12 13:20:00,50.0,50.04,49.92,50.02,149162.0,41.0708,41.1037,41.0051,41.0873,149162.0
2018-11-12 13:25:00,50.02,50.11,50.0,50.06,65913.0,41.0873,41.1612,41.0708,41.1201,65913.0
2018-11-12 13:30:00,50.06,50.1,50.04,50.07,80550.0,41.1201,41.153,41.1037,41.1283,80550.0
2018-11-12 13:35:00,50.07,50.1,49.99,50.01,76334.0,41.1283,41.153,41.0626,41.079,76334.0
2018-11-12 13:40:00,50.01,50.07,50.0,50.02,58329.0,41.079,41.1283,41.0708,41.0873,58329.0
2018-11-12 13:45:00,50.02,50.02,49.88,49.94,77365.0,41.0873,41.0873,40.9723,41.0215,77365.0
2018-11-12 13:50:00,49.94,50.04,49.94,50.0,113183.0,41.0215,41.1037,41.0215,41.0708,113183.0
2018-11-12 13:55:00,49.99,50.02,49.92,49.94,59191.0,41.0626,41.0873,41.0051,41.0215,59191.0
2018-11-12 14:00:00,49.94,50.09,49.93,50.09,126169.0,41.0215,41.1448,41.0133,41.1448,126169.0
2018-11-12 14:05:00,50.08,50.17,50.0,50.15,58051.0,41.1365,41.2105,41.0708,41.194,58051.0
2018-11-12 14:10:00,50.15,50.26,50.14,50.19,62632.0,41.194,41.2844,41.1858,41.2269,62632.0
2018-11-12 14:15:00,50.2,50.32,50.17,50.21,115222.0,41.2351,41.3337,41.2105,41.2433,115222.0
2018-11-12 14:20:00,50.22,50.22,50.02,50.03,96938.0,41.2515,41.2515,41.0873,41.0955,96938.0
2018-11-12 14:25:00,50.02,50.09,49.96,49.97,132200.0,41.0873,41.1448,41.038,41.0462,132200.0
2018-11-12 14:30:00,49.97,50.13,49.97,50.13,58939.0,41.0462,41.1776,41.0462,41.1776,58939.0
2018-11-12 14:35:00,50.13,50.14,49.91,50.0,67252.0,41.1776,41.1858,40.9969,41.0708,67252.0
2018-11-12 14:40:00,49.99,50.05,49.96,50.01,59985.0,41.0626,41.1119,41.038,41.079,59985.0
2018-11-12 14:45:00,50.02,50.09,50.02,50.02,73173.0,41.0873,41.1448,41.0873,41.0873,73173.0
2018-11-12 14:50:00,50.03,50.05,49.93,49.98,59024.0,41.0955,41.1119,41.0133,41.0544,59024.0
2018-11-12 14:55:00,49.99,49.99,49.84,49.84,60798.0,41.0626,41.0626,40.9394,40.9394,60798.0
2018-11-12 15:00:00,49.84,49.88,49.79,49.82,100477.0,40.9394,40.9723,40.8983,40.923,100477.0
2018-11-12 15:05:00,49.82,49.82,49.69,49.74,94477.0,40.923,40.923,40.8162,40.8573,94477.0
2018-11-12 15:10:00,49.74,49.79,49.62,49.73,104697.0,40.8573,40.8983,40.7587,40.849,104697.0
2018-11-12 15:15:00,49.73,49.74,49.64,49.72,132822.0,40.849,40.8573,40.7751,40.8408,132822.0
2018-11-12 15:20:00,49.72,49.73,49.61,49.63,135891.0,40.8408,40.849,40.7505,40.7669,135891.0
2018-11-12 15:25:00,49.64,49.68,49.58,49.59,102733.0,40.7751,40.808,40.7258,40.734,102733.0
2018-11-12 15:30:00,49.59,49.6,49.36,49.37,206334.0,40.734,40.7423,40.5451,40.5533,206334.0
2018-11-12 15:35:00,49.37,49.43,49.35,49.43,179872.0,40.5533,40.6026,40.5369,40.6026,179872.0
2018-11-12 15:40:00,49.42,49.52,49.38,49.47,168026.0,40.5944,40.6765,40.5615,40.6355,168026.0
2018-11-12 15:45:00,49.47,49.64,49.45,49.51,236421.0,40.6355,40.7751,40.619,40.6683,236421.0
2018-11-12 15:50:00,49.51,49.51,49.36,49.38,264849.0,40.6683,40.6683,40.5451,40.5615,264849.0
2018-11-12 15:55:00,49.38,49.48,49.38,49.46,719682.0,40.5615,40.6437,40.5615,40.6273,719682.0
2018-11-13 09:30:00,49.35,49.35,48.89,49.1,298310.0,40.5369,40.5369,40.1591,40.3316,298310.0
2018-11-13 09:35:00,49.1,49.26,48.96,49.22,227127.0,40.3316,40.463,40.2166,40.4301,227127.0
2018-11-13 09:40:00,49.23,49.23,48.97,49.01,114100.0,40.4383,40.4383,40.2248,40.2576,114100.0
2018-11-13 09:45:00,49.0,49.37,48.95,49.31,177574.0,40.2494,40.5533,40.2083,40.504,177574.0
2018-11-13 09:50:00,49.27,49.33,49.16,49.27,93028.0,40.4712,40.5205,40.3808,40.4712,93028.0
2018-11-13 09:55:00,49.27,49.27,49.01,49.09,111592.0,40.4712,40.4712,40.2576,40.3233,111592.0
2018-11-13 10:00:00,49.08,49.12,48.85,48.92,143832.0,40.3151,40.348,40.1262,40.1837,143832.0
2018-11-13 10:05:00,48.91,48.99,48.86,48.99,150768.0,40.1755,40.2412,40.1344,40.2412,150768.0
2018-11-13 10:10:00,48.98,49.03,48.74,48.83,290621.0,40.233,40.2741,40.0358,40.1098,290621.0
2018-11-13 10:15:00,48.83,48.92,48.64,48.68,286553.0,40.1098,40.1837,39.9537,39.9866,286553.0
2018-11-13 10:20:00,48.67,48.72,48.57,48.69,144360.0,39.9783,40.0194,39.8962,39.9948,144360.0
2018-11-13 10:25:00,48.69,48.71,48.38,48.45,213967.0,39.9948,40.0112,39.7401,39.7976,213967.0
2018-11-13 10:30:00,48.45,48.5,48.28,48.42,328207.0,39.7976,39.8387,39.658,39.773,328207.0
2018-11-13 10:35:00,48.41,48.5,48.24,48.36,380564.0,39.7648,39.8387,39.6251,39.7237,380564.0
2018-11-13 10:40:00,48.37,48.47,48.25,48.26,306005.0,39.7319,39.8141,39.6333,39.6416,306005.0
2018-11-13 10:45:00,48.27,48.6,48.26,48.51,175462.0,39.6498,39.9208,39.6416,39.8469,175462.0
2018-11-13 10:50:00,48.52,48.6,48.43,48.52,108294.0,39.8551,39.9208,39.7812,39.8551,108294.0
2018-11-13 10:55:00,48.52,48.68,48.51,48.66,163874.0,39.8551,39.9866,39.8469,39.9701,163874.0
2018-11-13 11:00:00,48.66,48.83,48.63,48.77,243838.0,39.9701,40.1098,39.9455,40.0605,243838.0
2018-11-13 11:05:00,48.76,48.87,48.7,48.72,229441.0,40.0523,40.1426,40.003,40.0194,229441.0
2018-11-13 11:10:00,48.72,48.76,48.62,48.67,215915.0,40.0194,40.0523,39.9373,39.9783,215915.0
2018-11-13 11:15:00,48.66,49.14,48.63,49.13,422362.0,39.9701,40.3644,39.9455,40.3562,422362.0
2018-11-13 11:20:00,49.14,49.14,48.92,48.92,154412.0,40.3644,40.3644,40.1837,40.1837,154412.0
2018-11-13 11:25:00,48.92,49.02,48.91,48.91,256411.0,40.1837,40.2658,40.1755,40.1755,256411.0
2018-11-13 11:30:00,48.92,49.08,48.83,48.88,163909.0,40.1837,40.3151,40.1098,40.1508,163909.0
2018-11-13 11:35:00,48.89,48.93,48.77,48.85,133034.0,40.1591,40.1919,40.0605,40.1262,133034.0
2018-11-13 11:40:00,48.85,48.86,48.74,48.76,134896.0,40.1262,40.1344,40.0358,40.0523,134896.0
2018-11-13 11:45:00,48.76,48.85,48.72,48.82,183235.0,40.0523,40.1262,40.0194,40.1016,183235.0
2018-11-13 11:50:00,48.82,48.91,48.79,48.79,160113.0,40.1016,40.1755,40.0769,40.0769,160113.0
2018-11-13 11:55:00,48.8,48.86,48.76,48.84,181532.0,40.0851,40.1344,40.0523,40.118,181532.0
2018-11-13 12:00:00,48.85,48.98,48.78,48.9,161815.0,40.1262,40.233,40.0687,40.1673,161815.0
2018-11-13 12:05:00,48.89,48.91,48.58,48.59,103371.0,40.1591,40.1755,39.9044,39.9126,103371.0
2018-11-13 12:10:00,48.59,48.62,48.57,48.59,134694.0,39.9126,39.9373,39.8962,39.9126,134694.0
2018-11-13 12:15:00,48.59,48.6,48.41,48.43,130073.0,39.9126,39.9208,39.7648,39.7812,130073.0
2018-11-13 12:20:00,48.43,48.52,48.39,48.5,149632.0,39.7812,39.8551,39.7483,39.8387,149632.0
2018-11-13 12:25:00,48.5,48.61,48.5,48.58,120083.0,39.8387,39.9291,39.8387,39.9044,120083.0
2018-11-13 12:30:00,48.59,48.64,48.55,48.55,179534.0,39.9126,39.9537,39.8798,39.8798,179534.0
2018-11-13 12:35:00,48.55,48.56,48.38,48.41,234681.0,39.8798,39.888,39.7401,39.7648,234681.0
2018-11-13 12:40:00,48.41,48.45,48.31,48.37,149135.0,39.7648,39.7976,39.6826,39.7319,149135.0
2018-11-13 12:45:00,48.36,48.39,48.31,48.34,116102.0,39.7237,39.7483,39.6826,39.7073,116102.0
2018-11-13 12:50:00,48.34,48.4,48.3,48.36,158404.0,39.7073,39.7566,39.6744,39.7237,158404.0
2018-11-13 12:55:00,48.36,48.38,48.29,48.3,155533.0,39.7237,39.7401,39.6662,39.6744,155533.0
2018-11-13 13:00:00,48.3,48.33,48.21,48.27,285802.0,39.6744,39.6991,39.6005,39.6498,285802.0
2018-11-13 13:05:00,48.27,48.28,48.05,48.07,310003.0,39.6498,39.658,39.4691,39.4855,310003.0
2018-11-13 13:10:00,48.07,48.21,48.0,48.21,293121.0,39.4855,39.6005,39.428,39.6005,293121.0
2018-11-13 13:15:00,48.21,48.27,48.02,48.08,251831.0,39.6005,39.6498,39.4444,39.4937,251831.0
2018-11-13 13:20:00,48.09,48.16,48.05,48.14,113161.0,39.5019,39.5594,39.4691,39.543,113161.0
2018-11-13 13:25:00,48.14,48.14,48.0,48.07,167386.0,39.543,39.543,39.428,39.4855,167386.0
2018-11-13 13:30:00,48.06,48.15,48.0,48.12,125864.0,39.4773,39.5512,39.428,39.5266,125864.0
2018-11-13 13:35:00,48.13,48.21,48.0,48.06,199849.0,39.5348,39.6005,39.428,39.4773,199849.0
2018-11-13 13:40:00,48.05,48.07,47.94,47.98,195532.0,39.4691,39.4855,39.3787,39.4116,195532.0
2018-11-13 13:45:00,47.98,47.98,47.82,47.83,118732.0,39.4116,39.4116,39.2801,39.2884,118732.0
2018-11-13 13:50:00,47.83,47.92,47.82,47.89,217574.0,39.2884,39.3623,39.2801,39.3376,217574.0
2018-11-13 13:55:00,47.9,47.92,47.77,47.77,105410.0,39.3459,39.3623,39.2391,39.2391,105410.0
2018-11-13 14:00:00,47.78,47.87,47.73,47.75,237662.0,39.2473,39.3212,39.2062,39.2226,237662.0
2018-11-13 14:05:00,47.75,47.8,47.7,47.78,285846.0,39.2226,39.2637,39.1816,39.2473,285846.0
2018-11-13 14:10:00,47.78,47.78,47.62,47.64,252925.0,39.2473,39.2473,39.1159,39.1323,252925.0
2018-11-13 14:15:00,47.64,47.7,47.59,47.64,159422.0,39.1323,39.1816,39.0912,39.1323,159422.0
2018-11-13 14:20:00,47.64,47.73,47.56,47.69,257896.0,39.1323,39.2062,39.0666,39.1734,257896.0
2018-11-13 14:25:00,47.69,47.69,47.5,47.58,199655.0,39.1734,39.1734,39.0173,39.083,199655.0
2018-11-13 14:30:00,47.58,47.65,47.57,47.6,103625.0,39.083,39.1405,39.0748,39.0994,103625.0
2018-11-13 14:35:00,47.61,47.65,47.55,47.55,158067.0,39.1076,39.1405,39.0584,39.0584,158067.0
2018-11-13 14:40:00,47.55,47.57,47.39,47.45,208741.0,39.0584,39.0748,38.9269,38.9762,208741.0
2018-11-13 14:45:00,47.45,47.6,47.41,47.5,187779.0,38.9762,39.0994,38.9434,39.0173,187779.0
2018-11-13 14:50:00,47.5,47.57,47.47,47.53,232145.0,39.0173,39.0748,38.9926,39.0419,232145.0
2018-11-13 14:55:00,47.54,47.64,47.52,47.52,212843.0,39.0501,39.1323,39.0337,39.0337,212843.0
2018-11-13 15:00:00,47.53,47.7,47.48,47.7,218267.0,39.0419,39.1816,39.0009,39.1816,218267.0
2018-11-13 15:05:00,47.7,47.74,47.6,47.63,222913.0,39.1816,39.2144,39.0994,39.1241,222913.0
2018-11-13 15:10:00,47.62,47.62,47.55,47.57,154988.0,39.1159,39.1159,39.0584,39.0748,154988.0
2018-11-13 15:15:00,47.57,47.58,47.42,47.47,228741.0,39.0748,39.083,38.9516,38.9926,228741.0
2018-11-13 15:20:00,47.47,47.47,47.28,47.34,216691.0,38.9926,38.9926,38.8366,38.8859,216691.0
2018-11-13 15:25:00,47.34,47.42,47.33,47.36,184655.0,38.8859,38.9516,38.8776,38.9023,184655.0
2018-11-13 15:30:00,47.36,47.38,47.25,47.32,178327.0,38.9023,38.9187,38.8119,38.8694,178327.0
2018-11-13 15:35:00,47.32,47.44,47.31,47.41,172964.0,38.8694,38.968,38.8612,38.9434,172964.0
2018-11-13 15:40:00,47.41,47.45,47.37,47.41,186117.0,38.9434,38.9762,38.9105,38.9434,186117.0
2018-11-13 15:45:00,47.42,47.45,47.36,47.4,324251.0,38.9516,38.9762,38.9023,38.9351,324251.0
2018-11-13 15:50:00,47.4,47.53,47.39,47.47,412249.0,38.9351,39.0419,38.9269,38.9926,412249.0
2018-11-13 15:55:00,47.46,47.47,47.31,47.35,997812.0,38.9844,38.9926,38.8612,38.8941,997812.0
2018-11-14 09:30:00,48.21,48.55,48.15,48.19,432824.0,39.6005,39.8798,39.5512,39.5841,432824.0
2018-11-14 09:35:00,48.19,48.67,48.14,48.44,255550.0,39.5841,39.9783,39.543,39.7894,255550.0
2018-11-14 09:40:00,48.44,48.87,48.31,48.84,247274.0,39.7894,40.1426,39.6826,40.118,247274.0
2018-11-14 09:45:00,48.84,48.88,48.61,48.65,218343.0,40.118,40.1508,39.9291,39.9619,218343.0
2018-11-14 09:50:00,48.66,48.72,48.44,48.47,153792.0,39.9701,40.0194,39.7894,39.8141,153792.0
2018-11-14 09:55:00,48.47,48.5,48.29,48.39,117248.0,39.8141,39.8387,39.6662,39.7483,117248.0
2018-11-14 10:00:00,48.39,48.4,48.16,48.16,335064.0,39.7483,39.7566,39.5594,39.5594,335064.0
2018-11-14 10:05:00,48.16,48.37,48.12,48.34,240914.0,39.5594,39.7319,39.5266,39.7073,240914.0
2018-11-14 10:10:00,48.34,48.4,48.26,48.28,136580.0,39.7073,39.7566,39.6416,39.658,136580.0
2018-11-14 10:15:00,48.29,48.29,48.14,48.21,214804.0,39.6662,39.6662,39.543,39.6005,214804.0
2018-11-14 10:20:00,48.21,48.25,48.05,48.1,306139.0,39.6005,39.6333,39.4691,39.5101,306139.0
2018-11-14 10:25:00,48.09,48.13,47.99,48.12,166373.0,39.5019,39.5348,39.4198,39.5266,166373.0
2018-11-14 10:30:00,48.13,48.29,48.09,48.25,188778.0,39.5348,39.6662,39.5019,39.6333,188778.0
2018-11-14 10:35:00,48.24,48.3,48.2,48.26,158529.0,39.6251,39.6744,39.5923,39.6416,158529.0
2018-11-14 10:40:00,48.25,48.27,48.03,48.07,111737.0,39.6333,39.6498,39.4526,39.4855,111737.0
2018-11-14 10:45:00,48.07,48.18,48.02,48.08,136595.0,39.4855,39.5758,39.4444,39.4937,136595.0
2018-11-14 10:50:00,48.07,48.12,47.86,47.87,151971.0,39.4855,39.5266,39.313,39.3212,151971.0
2018-11-14 10:55:00,47.87,48.01,47.86,48.01,121810.0,39.3212,39.4362,39.313,39.4362,121810.0
2018-11-14 11:00:00,48.0,48.09,47.95,47.96,165559.0,39.428,39.5019,39.3869,39.3951,165559.0
2018-11-14 11:05:00,47.95,48.01,47.84,47.88,86617.0,39.3869,39.4362,39.2966,39.3294,86617.0
2018-11-14 11:10:00,47.88,47.91,47.82,47.88,104028.0,39.3294,39.3541,39.2801,39.3294,104028.0
2018-11-14 11:15:00,47.88,47.89,47.65,47.66,171906.0,39.3294,39.3376,39.1405,39.1487,171906.0
2018-11-14 11:20:00,47.66,47.73,47.54,47.57,280465.0,39.1487,39.2062,39.0501,39.0748,280465.0
2018-11-14 11:25:00,47.57,47.6,47.48,47.5,368024.0,39.0748,39.0994,39.0009,39.0173,368024.0
2018-11-14 11:30:00,47.49,47.66,47.47,47.65,147587.0,39.0091,39.1487,38.9926,39.1405,147587.0
2018-11-14 11:35:00,47.65,47.68,47.53,47.53,160335.0,39.1405,39.1651,39.0419,39.0419,160335.0
2018-11-14 11:40:00,47.53,47.55,47.46,47.51,175166.0,39.0419,39.0584,38.9844,39.0255,175166.0
2018-11-14 11:45:00,47.51,47.61,47.42,47.61,197027.0,39.0255,39.1076,38.9516,39.1076,197027.0
2018-11-14 11:50:00,47.62,47.73,47.53,47.72,151714.0,39.1159,39.2062,39.0419,39.198,151714.0
2018-11-14 11:55:00,47.72,47.85,47.68,47.84,188925.0,39.198,39.3048,39.1651,39.2966,188925.0
2018-11-14 12:00:00,47.84,47.85,47.72,47.73,128003.0,39.2966,39.3048,39.198,39.2062,128003.0
2018-11-14 12:05:00,47.73,47.78,47.67,47.67,116577.0,39.2062,39.2473,39.1569,39.1569,116577.0
2018-11-14 12:10:00,47.68,47.69,47.57,47.64,101114.0,39.1651,39.1734,39.0748,39.1323,101114.0
2018-11-14 12:15:00,47.64,47.77,47.61,47.71,94643.0,39.1323,39.2391,39.1076,39.1898,94643.0
2018-11-14 12:20:00,47.71,47.83,47.71,47.79,143799.0,39.1898,39.2884,39.1898,39.2555,143799.0
2018-11-14 12:25:00,47.79,47.9,47.77,47.89,241126.0,39.2555,39.3459,39.2391,39.3376,241126.0
2018-11-14 12:30:00,47.88,47.88,47.79,47.83,131504.0,39.3294,39.3294,39.2555,39.2884,131504.0
2018-11-14 12:35:00,47.83,47.83,47.65,47.8,62637.0,39.2884,39.2884,39.1405,39.2637,62637.0
2018-11-14 12:40:00,47.8,47.81,47.68,47.71,64100.0,39.2637,39.2719,39.1651,39.1898,64100.0
2018-11-14 12:45:00,47.7,47.81,47.68,47.78,55368.0,39.1816,39.2719,39.1651,39.2473,55368.0
2018-11-14 12:50:00,47.77,47.91,47.73,47.84,92267.0,39.2391,39.3541,39.2062,39.2966,92267.0
2018-11-14 12:55:00,47.84,47.86,47.66,47.76,144001.0,39.2966,39.313,39.1487,39.2309,144001.0
2018-11-14 13:00:00,47.75,47.84,47.74,47.8,64280.0,39.2226,39.2966,39.2144,39.2637,64280.0
2018-11-14 13:05:00,47.8,47.88,47.79,47.84,52820.0,39.2637,39.3294,39.2555,39.2966,52820.0
2018-11-14 13:10:00,47.84,47.86,47.7,47.81,90921.0,39.2966,39.313,39.1816,39.2719,90921.0
2018-11-14 13:15:00,47.8,47.95,47.8,47.89,69690.0,39.2637,39.3869,39.2637,39.3376,69690.0
2018-11-14 13:20:00,47.88,47.88,47.75,47.75,74001.0,39.3294,39.3294,39.2226,39.2226,74001.0
2018-11-14 13:25:00,47.75,47.8,47.71,47.77,77726.0,39.2226,39.2637,39.1898,39.2391,77726.0
2018-11-14 13:30:00,47.77,47.79,47.72,47.79,77183.0,39.2391,39.2555,39.198,39.2555,77183.0
2018-11-14 13:35:00,47.79,47.82,47.72,47.74,101474.0,39.2555,39.2801,39.198,39.2144,101474.0
2018-11-14 13:40:00,47.74,47.75,47.67,47.68,145865.0,39.2144,39.2226,39.1569,39.1651,145865.0
2018-11-14 13:45:00,47.68,47.7,47.56,47.57,149929.0,39.1651,39.1816,39.0666,39.0748,149929.0
2018-11-14 13:50:00,47.57,47.59,47.48,47.52,144290.0,39.0748,39.0912,39.0009,39.0337,144290.0
2018-11-14 13:55:00,47.52,47.65,47.51,47.64,176647.0,39.0337,39.1405,39.0255,39.1323,176647.0
2018-11-14 14:00:00,47.63,47.64,47.47,47.48,132020.0,39.1241,39.1323,38.9926,39.0009,132020.0
2018-11-14 14:05:00,47.48,47.55,47.41,47.41,292333.0,39.0009,39.0584,38.9434,38.9434,292333.0
2018-11-14 14:10:00,47.41,47.56,47.38,47.56,86044.0,38.9434,39.0666,38.9187,39.0666,86044.0
2018-11-14 14:15:00,47.56,47.76,47.56,47.63,129681.0,39.0666,39.2309,39.0666,39.1241,129681.0
2018-11-14 14:20:00,47.63,47.76,47.6,47.68,145661.0,39.1241,39.2309,39.0994,39.1651,145661.0
2018-11-14 14:25:00,47.69,47.69,47.35,47.43,359662.0,39.1734,39.1734,38.8941,38.9598,359662.0
2018-11-14 14:30:00,47.43,47.62,47.4,47.51,166625.0,38.9598,39.1159,38.9351,39.0255,166625.0
2018-11-14 14:35:00,47.5,47.6,47.47,47.5,98576.0,39.0173,39.0994,38.9926,39.0173,98576.0
2018-11-14 14:40:00,47.5,47.58,47.44,47.46,122739.0,39.0173,39.083,38.968,38.9844,122739.0
2018-11-14 14:45:00,47.46,47.63,47.45,47.58,92276.0,38.9844,39.1241,38.9762,39.083,92276.0
2018-11-14 14:50:00,47.58,47.64,47.54,47.63,104143.0,39.083,39.1323,39.0501,39.1241,104143.0
2018-11-14 14:55:00,47.63,47.77,47.61,47.75,136807.0,39.1241,39.2391,39.1076,39.2226,136807.0
2018-11-14 15:00:00,47.75,47.84,47.71,47.81,120395.0,39.2226,39.2966,39.1898,39.2719,120395.0
2018-11-14 15:05:00,47.82,48.03,47.81,47.98,150645.0,39.2801,39.4526,39.2719,39.4116,150645.0
2018-11-14 15:10:00,47.99,48.06,47.97,48.01,147113.0,39.4198,39.4773,39.4033,39.4362,147113.0
2018-11-14 15:15:00,48.01,48.1,47.98,48.08,133656.0,39.4362,39.5101,39.4116,39.4937,133656.0
2018-11-14 15:20:00,48.08,48.09,48.01,48.02,243554.0,39.4937,39.5019,39.4362,39.4444,243554.0
2018-11-14 15:25:00,48.02,48.1,47.97,48.07,170945.0,39.4444,39.5101,39.4033,39.4855,170945.0
2018-11-14 15:30:00,48.07,48.13,48.02,48.11,170605.0,39.4855,39.5348,39.4444,39.5183,170605.0
2018-11-14 15:35:00,48.11,48.15,48.09,48.12,164578.0,39.5183,39.5512,39.5019,39.5266,164578.0
2018-11-14 15:40:00,48.11,48.15,48.06,48.07,218585.0,39.5183,39.5512,39.4773,39.4855,218585.0
2018-11-14 15:45:00,48.06,48.13,48.05,48.08,217663.0,39.4773,39.5348,39.4691,39.4937,217663.0
2018-11-14 15:50:00,48.09,48.11,47.91,47.93,222681.0,39.5019,39.5183,39.3541,39.3705,222681.0
2018-11-14 15:55:00,47.92,47.93,47.8,47.82,719435.0,39.3623,39.3705,39.2637,39.2801,719435.0
2018-11-15 09:30:00,47.61,47.68,47.07,47.55,298436.0,39.1076,39.1651,38.6641,39.0584,298436.0
2018-11-15 09:35:00,47.59,48.05,47.52,48.05,244986.0,39.0912,39.4691,39.0337,39.4691,244986.0
2018-11-15 09:40:00,48.07,48.07,47.82,48.0,144043.0,39.4855,39.4855,39.2801,39.428,144043.0
2018-11-15 09:45:00,48.0,48.17,47.91,48.17,163238.0,39.428,39.5676,39.3541,39.5676,163238.0
2018-11-15 09:50:00,48.15,48.15,47.86,48.02,145728.0,39.5512,39.5512,39.313,39.4444,145728.0
2018-11-15 09:55:00,48.03,48.11,47.95,47.96,97748.0,39.4526,39.5183,39.3869,39.3951,97748.0
2018-11-15 10:00:00,47.97,48.2,47.9,48.06,164478.0,39.4033,39.5923,39.3459,39.4773,164478.0
2018-11-15 10:05:00,48.06,48.11,47.95,48.01,149366.0,39.4773,39.5183,39.3869,39.4362,149366.0
2018-11-15 10:10:00,48.0,48.21,47.98,48.12,145582.0,39.428,39.6005,39.4116,39.5266,145582.0
2018-11-15 10:15:00,48.12,48.24,48.09,48.11,125594.0,39.5266,39.6251,39.5019,39.5183,125594.0
2018-11-15 10:20:00,48.11,48.18,47.99,48.01,99781.0,39.5183,39.5758,39.4198,39.4362,99781.0
2018-11-15 10:25:00,48.0,48.15,47.99,48.09,100612.0,39.428,39.5512,39.4198,39.5019,100612.0
2018-11-15 10:30:00,48.09,48.1,47.81,47.82,196525.0,39.5019,39.5101,39.2719,39.2801,196525.0
2018-11-15 10:35:00,47.82,47.96,47.78,47.92,131231.0,39.2801,39.3951,39.2473,39.3623,131231.0
2018-11-15 10:40:00,47.92,48.06,47.83,48.0,117773.0,39.3623,39.4773,39.2884,39.428,117773.0
2018-11-15 10:45:00,48.01,48.25,48.01,48.23,121228.0,39.4362,39.6333,39.4362,39.6169,121228.0
2018-11-15 10:50:00,48.23,48.34,48.19,48.31,157941.0,39.6169,39.7073,39.5841,39.6826,157941.0
2018-11-15 10:55:00,48.31,48.36,48.22,48.22,126932.0,39.6826,39.7237,39.6087,39.6087,126932.0
2018-11-15 11:00:00,48.22,48.25,48.04,48.23,137259.0,39.6087,39.6333,39.4608,39.6169,137259.0
2018-11-15 11:05:00,48.25,48.34,48.18,48.28,107927.0,39.6333,39.7073,39.5758,39.658,107927.0
2018-11-15 11:10:00,48.28,48.31,48.09,48.15,152704.0,39.658,39.6826,39.5019,39.5512,152704.0
2018-11-15 11:15:00,48.14,48.28,48.12,48.24,162481.0,39.543,39.658,39.5266,39.6251,162481.0
2018-11-15 11:20:00,48.25,48.38,48.21,48.23,132118.0,39.6333,39.7401,39.6005,39.6169,132118.0
2018-11-15 11:25:00,48.23,48.26,48.07,48.17,148475.0,39.6169,39.6416,39.4855,39.5676,148475.0
2018-11-15 11:30:00,48.17,48.33,48.15,48.33,118313.0,39.5676,39.6991,39.5512,39.6991,118313.0
2018-11-15 11:35:00,48.32,48.32,48.19,48.2,272314.0,39.6908,39.6908,39.5841,39.5923,272314.0
2018-11-15 11:40:00,48.19,48.38,48.18,48.23,138323.0,39.5841,39.7401,39.5758,39.6169,138323.0
2018-11-15 11:45:00,48.23,48.35,48.23,48.25,263079.0,39.6169,39.7155,39.6169,39.6333,263079.0
2018-11-15 11:50:00,48.24,48.27,48.16,48.23,112005.0,39.6251,39.6498,39.5594,39.6169,112005.0
2018-11-15 11:55:00,48.23,48.23,48.03,48.08,119716.0,39.6169,39.6169,39.4526,39.4937,119716.0
2018-11-15 12:00:00,48.08,48.17,48.05,48.14,57577.0,39.4937,39.5676,39.4691,39.543,57577.0
2018-11-15 12:05:00,48.13,48.2,47.98,47.98,103356.0,39.5348,39.5923,39.4116,39.4116,103356.0
2018-11-15 12:10:00,47.98,48.08,47.96,48.01,82236.0,39.4116,39.4937,39.3951,39.4362,82236.0
2018-11-15 12:15:00,48.01,48.07,47.99,48.05,90309.0,39.4362,39.4855,39.4198,39.4691,90309.0
2018-11-15 12:20:00,48.06,48.1,48.0,48.1,71652.0,39.4773,39.5101,39.428,39.5101,71652.0
2018-11-15 12:25:00,48.09,48.1,47.99,48.08,72326.0,39.5019,39.5101,39.4198,39.4937,72326.0
2018-11-15 12:30:00,48.08,48.09,47.98,48.03,64657.0,39.4937,39.5019,39.4116,39.4526,64657.0
2018-11-15 12:35:00,48.03,48.06,47.85,47.92,147655.0,39.4526,39.4773,39.3048,39.3623,147655.0
2018-11-15 12:40:00,47.91,47.95,47.87,47.89,109684.0,39.3541,39.3869,39.3212,39.3376,109684.0
2018-11-15 12:45:00,47.88,47.9,47.78,47.78,74515.0,39.3294,39.3459,39.2473,39.2473,74515.0
2018-11-15 12:50:00,47.79,47.79,47.66,47.68,76962.0,39.2555,39.2555,39.1487,39.1651,76962.0
2018-11-15 12:55:00,47.69,47.75,47.65,47.65,158269.0,39.1734,39.2226,39.1405,39.1405,158269.0
2018-11-15 13:00:00,47.65,47.72,47.6,47.6,143966.0,39.1405,39.198,39.0994,39.0994,143966.0
2018-11-15 13:05:00,47.61,47.62,47.49,47.57,96355.0,39.1076,39.1159,39.0091,39.0748,96355.0
2018-11-15 13:10:00,47.56,47.78,47.56,47.78,105083.0,39.0666,39.2473,39.0666,39.2473,105083.0
2018-11-15 13:15:00,47.78,47.89,47.72,47.84,126131.0,39.2473,39.3376,39.198,39.2966,126131.0
2018-11-15 13:20:00,47.84,48.08,47.83,48.06,195824.0,39.2966,39.4937,39.2884,39.4773,195824.0
2018-11-15 13:25:00,48.06,48.12,47.96,48.0,88129.0,39.4773,39.5266,39.3951,39.428,88129.0
2018-11-15 13:30:00,48.01,48.11,47.93,48.1,108143.0,39.4362,39.5183,39.3705,39.5101,108143.0
2018-11-15 13:35:00,48.09,48.12,48.0,48.03,116037.0,39.5019,39.5266,39.428,39.4526,116037.0
2018-11-15 13:40:00,48.04,48.1,47.97,48.08,61876.0,39.4608,39.5101,39.4033,39.4937,61876.0
2018-11-15 13:45:00,48.08,48.13,47.88,47.88,60887.0,39.4937,39.5348,39.3294,39.3294,60887.0
2018-11-15 13:50:00,47.88,48.12,47.85,48.07,160653.0,39.3294,39.5266,39.3048,39.4855,160653.0
2018-11-15 13:55:00,48.08,48.17,48.06,48.1,113455.0,39.4937,39.5676,39.4773,39.5101,113455.0
2018-11-15 14:00:00,48.11,48.17,48.07,48.12,102200.0,39.5183,39.5676,39.4855,39.5266,102200.0
2018-11-15 14:05:00,48.12,48.14,48.05,48.11,80846.0,39.5266,39.543,39.4691,39.5183,80846.0
2018-11-15 14:10:00,48.11,48.12,48.01,48.05,63254.0,39.5183,39.5266,39.4362,39.4691,63254.0
2018-11-15 14:15:00,48.06,48.07,47.97,48.01,122023.0,39.4773,39.4855,39.4033,39.4362,122023.0
2018-11-15 14:20:00,48.0,48.06,47.95,47.96,96526.0,39.428,39.4773,39.3869,39.3951,96526.0
2018-11-15 14:25:00,47.96,48.15,47.92,48.13,144610.0,39.3951,39.5512,39.3623,39.5348,144610.0
2018-11-15 14:30:00,48.13,48.22,48.13,48.16,257516.0,39.5348,39.6087,39.5348,39.5594,257516.0
2018-11-15 14:35:00,48.16,48.16,48.03,48.07,141896.0,39.5594,39.5594,39.4526,39.4855,141896.0
2018-11-15 14:40:00,48.06,48.07,47.97,47.97,191315.0,39.4773,39.4855,39.4033,39.4033,191315.0
2018-11-15 14:45:00,47.97,48.04,47.96,47.98,94818.0,39.4033,39.4608,39.3951,39.4116,94818.0
2018-11-15 14:50:00,47.99,48.05,47.95,48.05,139393.0,39.4198,39.4691,39.3869,39.4691,139393.0
2018-11-15 14:55:00,48.05,48.11,47.98,48.01,79330.0,39.4691,39.5183,39.4116,39.4362,79330.0
2018-11-15 15:00:00,48.01,48.02,47.72,47.83,599698.0,39.4362,39.4444,39.198,39.2884,599698.0
2018-11-15 15:05:00,47.82,47.94,47.81,47.89,306233.0,39.2801,39.3787,39.2719,39.3376,306233.0
2018-11-15 15:10:00,47.89,47.99,47.83,47.99,231912.0,39.3376,39.4198,39.2884,39.4198,231912.0
2018-11-15 15:15:00,48.0,48.0,47.88,47.88,140458.0,39.428,39.428,39.3294,39.3294,140458.0
2018-11-15 15:20:00,47.87,47.89,47.67,47.79,225749.0,39.3212,39.3376,39.1569,39.2555,225749.0
2018-11-15 15:25:00,47.79,47.86,47.77,47.8,127555.0,39.2555,39.313,39.2391,39.2637,127555.0
2018-11-15 15:30:00,47.8,47.96,47.8,47.88,252649.0,39.2637,39.3951,39.2637,39.3294,252649.0
2018-11-15 15:35:00,47.88,47.99,47.87,47.98,119151.0,39.3294,39.4198,39.3212,39.4116,119151.0
2018-11-15 15:40:00,47.97,47.98,47.91,47.98,146888.0,39.4033,39.4116,39.3541,39.4116,146888.0
2018-11-15 15:45:00,47.97,47.98,47.89,47.91,272570.0,39.4033,39.4116,39.3376,39.3541,272570.0
2018-11-15 15:50:00,47.91,48.0,47.91,47.99,350529.0,39.3541,39.428,39.3541,39.4198,350529.0
2018-11-15 15:55:00,47.99,48.08,47.94,48.08,985390.0,39.4198,39.4937,39.3787,39.4937,985390.0
2018-11-16 09:30:00,48.28,48.75,48.12,48.13,625448.0,39.658,40.0441,39.5266,39.5348,625448.0
2018-11-16 09:35:00,48.14,48.26,47.92,48.04,236811.0,39.543,39.6416,39.3623,39.4608,236811.0
2018-11-16 09:40:00,48.05,48.18,48.0,48.08,70377.0,39.4691,39.5758,39.428,39.4937,70377.0
2018-11-16 09:45:00,48.09,48.29,48.09,48.17,121961.0,39.5019,39.6662,39.5019,39.5676,121961.0
2018-11-16 09:50:00,48.17,48.18,48.03,48.11,74402.0,39.5676,39.5758,39.4526,39.5183,74402.0
2018-11-16 09:55:00,48.1,48.33,48.06,48.28,107253.0,39.5101,39.6991,39.4773,39.658,107253.0
2018-11-16 10:00:00,48.27,48.31,48.18,48.26,121858.0,39.6498,39.6826,39.5758,39.6416,121858.0
2018-11-16 10:05:00,48.27,48.35,48.18,48.18,142915.0,39.6498,39.7155,39.5758,39.5758,142915.0
2018-11-16 10:10:00,48.18,48.18,47.99,48.07,153829.0,39.5758,39.5758,39.4198,39.4855,153829.0
2018-11-16 10:15:00,48.07,48.2,47.95,48.03,214859.0,39.4855,39.5923,39.3869,39.4526,214859.0
2018-11-16 10:20:00,48.03,48.18,47.91,48.15,228373.0,39.4526,39.5758,39.3541,39.5512,228373.0
2018-11-16 10:25:00,48.15,48.27,48.15,48.21,81549.0,39.5512,39.6498,39.5512,39.6005,81549.0
2018-11-16 10:30:00,48.22,48.3,48.19,48.24,152088.0,39.6087,39.6744,39.5841,39.6251,152088.0
2018-11-16 10:35:00,48.23,48.43,48.16,48.28,540112.0,39.6169,39.7812,39.5594,39.658,540112.0
2018-11-16 10:40:00,48.28,48.36,48.24,48.34,87055.0,39.658,39.7237,39.6251,39.7073,87055.0
2018-11-16 10:45:00,48.35,48.39,48.29,48.38,80429.0,39.7155,39.7483,39.6662,39.7401,80429.0
2018-11-16 10:50:00,48.37,48.38,48.3,48.33,58669.0,39.7319,39.7401,39.6744,39.6991,58669.0
2018-11-16 10:55:00,48.34,48.39,48.23,48.25,73650.0,39.7073,39.7483,39.6169,39.6333,73650.0
2018-11-16 11:00:00,48.24,48.26,48.06,48.06,115947.0,39.6251,39.6416,39.4773,39.4773,115947.0
2018-11-16 11:05:00,48.07,48.23,48.06,48.16,116852.0,39.4855,39.6169,39.4773,39.5594,116852.0
2018-11-16 11:10:00,48.16,48.23,48.02,48.03,182989.0,39.5594,39.6169,39.4444,39.4526,182989.0
2018-11-16 11:15:00,48.02,48.09,47.99,48.05,120938.0,39.4444,39.5019,39.4198,39.4691,120938.0
2018-11-16 11:20:00,48.05,48.09,47.95,48.06,94495.0,39.4691,39.5019,39.3869,39.4773,94495.0
2018-11-16 11:25:00,48.06,48.13,48.0,48.0,80926.0,39.4773,39.5348,39.428,39.428,80926.0
2018-11-16 11:30:00,48.0,48.1,47.98,48.06,133892.0,39.428,39.5101,39.4116,39.4773,133892.0
2018-11-16 11:35:00,48.05,48.1,47.91,47.93,111878.0,39.4691,39.5101,39.3541,39.3705,111878.0
2018-11-16 11:40:00,47.93,47.96,47.83,47.96,102006.0,39.3705,39.3951,39.2884,39.3951,102006.0
2018-11-16 11:45:00,47.95,47.98,47.85,47.88,46086.0,39.3869,39.4116,39.3048,39.3294,46086.0
2018-11-16 11:50:00,47.88,47.99,47.86,47.94,69824.0,39.3294,39.4198,39.313,39.3787,69824.0
2018-11-16 11:55:00,47.95,48.09,47.95,47.95,58846.0,39.3869,39.5019,39.3869,39.3869,58846.0
2018-11-16 12:00:00,47.96,48.0,47.85,47.9,54299.0,39.3951,39.428,39.3048,39.3459,54299.0
2018-11-16 12:05:00,47.9,47.98,47.9,47.94,68497.0,39.3459,39.4116,39.3459,39.3787,68497.0
2018-11-16 12:10:00,47.94,47.99,47.93,47.98,29552.0,39.3787,39.4198,39.3705,39.4116,29552.0
2018-11-16 12:15:00,47.97,47.97,47.82,47.88,57031.0,39.4033,39.4033,39.2801,39.3294,57031.0
2018-11-16 12:20:00,47.87,47.92,47.85,47.87,27083.0,39.3212,39.3623,39.3048,39.3212,27083.0
2018-11-16 12:25:00,47.86,47.89,47.8,47.81,87905.0,39.313,39.3376,39.2637,39.2719,87905.0
2018-11-16 12:30:00,47.8,47.91,47.73,47.9,161365.0,39.2637,39.3541,39.2062,39.3459,161365.0
2018-11-16 12:35:00,47.88,48.0,47.87,47.9,146688.0,39.3294,39.428,39.3212,39.3459,146688.0
2018-11-16 12:40:00,47.91,48.03,47.87,47.91,53322.0,39.3541,39.4526,39.3212,39.3541,53322.0
2018-11-16 12:45:00,47.91,48.17,47.91,48.16,97337.0,39.3541,39.5676,39.3541,39.5594,97337.0
2018-11-16 12:50:00,48.16,48.19,48.06,48.08,56721.0,39.5594,39.5841,39.4773,39.4937,56721.0
2018-11-16 12:55:00,48.07,48.14,48.05,48.12,43716.0,39.4855,39.543,39.4691,39.5266,43716.0
2018-11-16 13:00:00,48.11,48.16,48.02,48.04,88286.0,39.5183,39.5594,39.4444,39.4608,88286.0
2018-11-16 13:05:00,48.04,48.06,47.92,47.96,60607.0,39.4608,39.4773,39.3623,39.3951,60607.0
2018-11-16 13:10:00,47.96,48.05,47.93,48.04,84426.0,39.3951,39.4691,39.3705,39.4608,84426.0
2018-11-16 13:15:00,48.04,48.07,48.0,48.03,116282.0,39.4608,39.4855,39.428,39.4526,116282.0
2018-11-16 13:20:00,48.03,48.08,47.99,48.04,65420.0,39.4526,39.4937,39.4198,39.4608,65420.0
2018-11-16 13:25:00,48.03,48.06,47.95,48.04,102146.0,39.4526,39.4773,39.3869,39.4608,102146.0
2018-11-16 13:30:00,48.04,48.06,47.96,47.99,135422.0,39.4608,39.4773,39.3951,39.4198,135422.0
2018-11-16 13:35:00,47.99,48.1,47.95,48.1,69208.0,39.4198,39.5101,39.3869,39.5101,69208.0
2018-11-16 13:40:00,48.09,48.12,47.99,48.06,84174.0,39.5019,39.5266,39.4198,39.4773,84174.0
2018-11-16 13:45:00,48.06,48.12,48.03,48.08,61652.0,39.4773,39.5266,39.4526,39.4937,61652.0
2018-11-16 13:50:00,48.09,48.1,47.95,47.98,213888.0,39.5019,39.5101,39.3869,39.4116,213888.0
2018-11-16 13:55:00,47.99,48.04,47.9,47.91,207904.0,39.4198,39.4608,39.3459,39.3541,207904.0
2018-11-16 14:00:00,47.91,48.05,47.88,47.93,118800.0,39.3541,39.4691,39.3294,39.3705,118800.0
2018-11-16 14:05:00,47.93,48.01,47.92,48.01,148373.0,39.3705,39.4362,39.3623,39.4362,148373.0
2018-11-16 14:10:00,48.01,48.02,47.97,48.0,80426.0,39.4362,39.4444,39.4033,39.428,80426.0
2018-11-16 14:15:00,48.0,48.09,47.98,48.05,109260.0,39.428,39.5019,39.4116,39.4691,109260.0
2018-11-16 14:20:00,48.05,48.07,47.97,48.0,101957.0,39.4691,39.4855,39.4033,39.428,101957.0
2018-11-16 14:25:00,47.99,48.11,47.98,48.08,166577.0,39.4198,39.5183,39.4116,39.4937,166577.0
2018-11-16 14:30:00,48.07,48.13,48.05,48.08,69226.0,39.4855,39.5348,39.4691,39.4937,69226.0
2018-11-16 14:35:00,48.08,48.1,48.05,48.06,42764.0,39.4937,39.5101,39.4691,39.4773,42764.0
2018-11-16 14:40:00,48.06,48.06,48.0,48.03,54735.0,39.4773,39.4773,39.428,39.4526,54735.0
2018-11-16 14:45:00,48.02,48.1,48.0,48.05,148132.0,39.4444,39.5101,39.428,39.4691,148132.0
2018-11-16 14:50:00,48.05,48.09,47.96,48.0,119994.0,39.4691,39.5019,39.3951,39.428,119994.0
2018-11-16 14:55:00,48.0,48.02,47.93,48.02,65749.0,39.428,39.4444,39.3705,39.4444,65749.0
2018-11-16 15:00:00,48.03,48.14,48.03,48.05,95339.0,39.4526,39.543,39.4526,39.4691,95339.0
2018-11-16 15:05:00,48.07,48.08,47.99,48.01,74669.0,39.4855,39.4937,39.4198,39.4362,74669.0
2018-11-16 15:10:00,48.01,48.1,47.97,48.09,110199.0,39.4362,39.5101,39.4033,39.5019,110199.0
2018-11-16 15:15:00,48.09,48.16,48.08,48.15,173092.0,39.5019,39.5594,39.4937,39.5512,173092.0
2018-11-16 15:20:00,48.15,48.17,48.1,48.16,97034.0,39.5512,39.5676,39.5101,39.5594,97034.0
2018-11-16 15:25:00,48.17,48.21,48.14,48.2,179568.0,39.5676,39.6005,39.543,39.5923,179568.0
2018-11-16 15:30:00,48.2,48.21,48.16,48.21,159297.0,39.5923,39.6005,39.5594,39.6005,159297.0
2018-11-16 15:35:00,48.21,48.24,48.18,48.23,131965.0,39.6005,39.6251,39.5758,39.6169,131965.0
2018-11-16 15:40:00,48.24,48.3,48.23,48.28,133067.0,39.6251,39.6744,39.6169,39.658,133067.0
2018-11-16 15:45:00,48.28,48.29,48.21,48.28,229966.0,39.658,39.6662,39.6005,39.658,229966.0
2018-11-16 15:50:00,48.28,48.29,48.27,48.28,256759.0,39.658,39.6662,39.6498,39.658,256759.0
2018-11-16 15:55:00,48.28,48.29,48.17,48.24,464431.0,39.658,39.6662,39.5676,39.6251,464431.0
2018-11-19 09:30:00,47.97,48.32,47.87,48.3,192558.0,39.4033,39.6908,39.3212,39.6744,192558.0
2018-11-19 09:35:00,48.31,48.45,48.24,48.45,90181.0,39.6826,39.7976,39.6251,39.7976,90181.0
2018-11-19 09:40:00,48.47,48.51,48.38,48.4,91221.0,39.8141,39.8469,39.7401,39.7566,91221.0
2018-11-19 09:45:00,48.4,48.5,48.34,48.49,180346.0,39.7566,39.8387,39.7073,39.8305,180346.0
2018-11-19 09:50:00,48.5,48.53,48.14,48.16,223511.0,39.8387,39.8633,39.543,39.5594,223511.0
2018-11-19 09:55:00,48.17,48.25,48.1,48.2,148493.0,39.5676,39.6333,39.5101,39.5923,148493.0
2018-11-19 10:00:00,48.2,48.29,48.14,48.22,108632.0,39.5923,39.6662,39.543,39.6087,108632.0
2018-11-19 10:05:00,48.22,48.39,48.14,48.39,122852.0,39.6087,39.7483,39.543,39.7483,122852.0
2018-11-19 10:10:00,48.38,48.55,48.36,48.53,146852.0,39.7401,39.8798,39.7237,39.8633,146852.0
2018-11-19 10:15:00,48.51,48.73,48.48,48.73,185549.0,39.8469,40.0276,39.8223,40.0276,185549.0
2018-11-19 10:20:00,48.73,48.75,48.59,48.63,105302.0,40.0276,40.0441,39.9126,39.9455,105302.0
2018-11-19 10:25:00,48.62,48.95,48.61,48.94,175331.0,39.9373,40.2083,39.9291,40.2001,175331.0
2018-11-19 10:30:00,48.93,49.0,48.72,48.8,194183.0,40.1919,40.2494,40.0194,40.0851,194183.0
2018-11-19 10:35:00,48.81,49.04,48.81,49.04,153964.0,40.0933,40.2823,40.0933,40.2823,153964.0
2018-11-19 10:40:00,49.03,49.17,48.97,49.16,153282.0,40.2741,40.389,40.2248,40.3808,153282.0
2018-11-19 10:45:00,49.15,49.17,49.03,49.12,87479.0,40.3726,40.389,40.2741,40.348,87479.0
2018-11-19 10:50:00,49.12,49.18,48.92,48.97,140694.0,40.348,40.3973,40.1837,40.2248,140694.0
2018-11-19 10:55:00,48.98,49.02,48.87,48.88,74747.0,40.233,40.2658,40.1426,40.1508,74747.0
2018-11-19 11:00:00,48.88,49.01,48.84,48.89,63538.0,40.1508,40.2576,40.118,40.1591,63538.0
2018-11-19 11:05:00,48.9,49.06,48.9,49.01,102620.0,40.1673,40.2987,40.1673,40.2576,102620.0
2018-11-19 11:10:00,49.02,49.14,48.99,49.01,89966.0,40.2658,40.3644,40.2412,40.2576,89966.0
2018-11-19 11:15:00,49.0,49.0,48.79,48.79,85492.0,40.2494,40.2494,40.0769,40.0769,85492.0
2018-11-19 11:20:00,48.79,48.83,48.68,48.69,197292.0,40.0769,40.1098,39.9866,39.9948,197292.0
2018-11-19 11:25:00,48.69,48.72,48.53,48.62,161699.0,39.9948,40.0194,39.8633,39.9373,161699.0
2018-11-19 11:30:00,48.62,48.63,48.51,48.57,88499.0,39.9373,39.9455,39.8469,39.8962,88499.0
2018-11-19 11:35:00,48.57,48.58,48.36,48.36,103975.0,39.8962,39.9044,39.7237,39.7237,103975.0
2018-11-19 11:40:00,48.36,48.38,48.27,48.32,139769.0,39.7237,39.7401,39.6498,39.6908,139769.0
2018-11-19 11:45:00,48.32,48.35,48.19,48.22,65597.0,39.6908,39.7155,39.5841,39.6087,65597.0
2018-11-19 11:50:00,48.22,48.27,48.08,48.09,61919.0,39.6087,39.6498,39.4937,39.5019,61919.0
2018-11-19 11:55:00,48.08,48.25,48.07,48.16,64730.0,39.4937,39.6333,39.4855,39.5594,64730.0
2018-11-19 12:00:00,48.17,48.26,48.13,48.18,67451.0,39.5676,39.6416,39.5348,39.5758,67451.0
2018-11-19 12:05:00,48.18,48.2,48.08,48.17,100229.0,39.5758,39.5923,39.4937,39.5676,100229.0
2018-11-19 12:10:00,48.18,48.29,48.17,48.2,59484.0,39.5758,39.6662,39.5676,39.5923,59484.0
2018-11-19 12:15:00,48.2,48.23,48.12,48.18,47201.0,39.5923,39.6169,39.5266,39.5758,47201.0
2018-11-19 12:20:00,48.17,48.17,47.97,47.98,81140.0,39.5676,39.5676,39.4033,39.4116,81140.0
2018-11-19 12:25:00,47.98,47.98,47.89,47.92,127497.0,39.4116,39.4116,39.3376,39.3623,127497.0
2018-11-19 12:30:00,47.91,47.95,47.88,47.9,101696.0,39.3541,39.3869,39.3294,39.3459,101696.0
2018-11-19 12:35:00,47.88,48.08,47.87,48.05,71683.0,39.3294,39.4937,39.3212,39.4691,71683.0
2018-11-19 12:40:00,48.05,48.19,48.05,48.15,68752.0,39.4691,39.5841,39.4691,39.5512,68752.0
2018-11-19 12:45:00,48.15,48.18,48.01,48.05,104913.0,39.5512,39.5758,39.4362,39.4691,104913.0
2018-11-19 12:50:00,48.04,48.13,47.96,48.08,72608.0,39.4608,39.5348,39.3951,39.4937,72608.0
2018-11-19 12:55:00,48.08,48.1,48.01,48.06,55549.0,39.4937,39.5101,39.4362,39.4773,55549.0
2018-11-19 13:00:00,48.07,48.08,48.0,48.03,90006.0,39.4855,39.4937,39.428,39.4526,90006.0
2018-11-19 13:05:00,48.03,48.09,47.92,47.92,87235.0,39.4526,39.5019,39.3623,39.3623,87235.0
2018-11-19 13:10:00,47.91,48.08,47.9,48.05,56339.0,39.3541,39.4937,39.3459,39.4691,56339.0
2018-11-19 13:15:00,48.04,48.08,47.96,48.07,84061.0,39.4608,39.4937,39.3951,39.4855,84061.0
2018-11-19 13:20:00,48.06,48.13,48.03,48.08,46458.0,39.4773,39.5348,39.4526,39.4937,46458.0
2018-11-19 13:25:00,48.07,48.17,48.06,48.14,45569.0,39.4855,39.5676,39.4773,39.543,45569.0
2018-11-19 13:30:00,48.13,48.18,48.06,48.09,70005.0,39.5348,39.5758,39.4773,39.5019,70005.0
2018-11-19 13:35:00,48.09,48.3,48.08,48.25,83126.0,39.5019,39.6744,39.4937,39.6333,83126.0
2018-11-19 13:40:00,48.25,48.3,48.22,48.26,73725.0,39.6333,39.6744,39.6087,39.6416,73725.0
2018-11-19 13:45:00,48.27,48.3,48.19,48.23,71949.0,39.6498,39.6744,39.5841,39.6169,71949.0
2018-11-19 13:50:00,48.23,48.38,48.17,48.31,131088.0,39.6169,39.7401,39.5676,39.6826,131088.0
2018-11-19 13:55:00,48.31,48.32,48.23,48.25,64981.0,39.6826,39.6908,39.6169,39.6333,64981.0
2018-11-19 14:00:00,48.25,48.26,48.12,48.13,86172.0,39.6333,39.6416,39.5266,39.5348,86172.0
2018-11-19 14:05:00,48.12,48.15,48.01,48.06,50602.0,39.5266,39.5512,39.4362,39.4773,50602.0
2018-11-19 14:10:00,48.05,48.07,47.96,48.05,101036.0,39.4691,39.4855,39.3951,39.4691,101036.0
2018-11-19 14:15:00,48.05,48.19,48.02,48.09,44083.0,39.4691,39.5841,39.4444,39.5019,44083.0
2018-11-19 14:20:00,48.08,48.11,47.95,48.03,72484.0,39.4937,39.5183,39.3869,39.4526,72484.0
2018-11-19 14:25:00,48.02,48.28,48.01,48.26,110422.0,39.4444,39.658,39.4362,39.6416,110422.0
2018-11-19 14:30:00,48.27,48.3,48.15,48.24,52806.0,39.6498,39.6744,39.5512,39.6251,52806.0
2018-11-19 14:35:00,48.23,48.38,48.16,48.38,47268.0,39.6169,39.7401,39.5594,39.7401,47268.0
2018-11-19 14:40:00,48.37,48.43,48.3,48.33,95146.0,39.7319,39.7812,39.6744,39.6991,95146.0
2018-11-19 14:45:00,48.31,48.32,48.23,48.3,56073.0,39.6826,39.6908,39.6169,39.6744,56073.0
2018-11-19 14:50:00,48.3,48.34,48.25,48.33,73953.0,39.6744,39.7073,39.6333,39.6991,73953.0
2018-11-19 14:55:00,48.34,48.35,48.26,48.29,39208.0,39.7073,39.7155,39.6416,39.6662,39208.0
2018-11-19 15:00:00,48.29,48.3,48.16,48.28,69183.0,39.6662,39.6744,39.5594,39.658,69183.0
2018-11-19 15:05:00,48.27,48.4,48.26,48.34,90612.0,39.6498,39.7566,39.6416,39.7073,90612.0
2018-11-19 15:10:00,48.33,48.45,48.32,48.37,96446.0,39.6991,39.7976,39.6908,39.7319,96446.0
2018-11-19 15:15:00,48.38,48.42,48.31,48.38,94544.0,39.7401,39.773,39.6826,39.7401,94544.0
2018-11-19 15:20:00,48.38,48.47,48.37,48.4,72730.0,39.7401,39.8141,39.7319,39.7566,72730.0
2018-11-19 15:25:00,48.41,48.42,48.32,48.36,83556.0,39.7648,39.773,39.6908,39.7237,83556.0
2018-11-19 15:30:00,48.36,48.39,48.26,48.26,99477.0,39.7237,39.7483,39.6416,39.6416,99477.0
2018-11-19 15:35:00,48.25,48.32,48.24,48.31,108075.0,39.6333,39.6908,39.6251,39.6826,108075.0
2018-11-19 15:40:00,48.31,48.31,48.21,48.23,161841.0,39.6826,39.6826,39.6005,39.6169,161841.0
2018-11-19 15:45:00,48.22,48.26,48.2,48.23,206210.0,39.6087,39.6416,39.5923,39.6169,206210.0
2018-11-19 15:50:00,48.22,48.25,48.17,48.23,135310.0,39.6087,39.6333,39.5676,39.6169,135310.0
2018-11-19 15:55:00,48.23,48.31,48.22,48.3,294410.0,39.6169,39.6826,39.6087,39.6744,294410.0
2018-11-20 09:30:00,47.51,47.7,47.3,47.43,249037.0,39.0255,39.1816,38.853,38.9598,249037.0
2018-11-20 09:35:00,47.42,47.42,47.13,47.3,110318.0,38.9516,38.9516,38.7134,38.853,110318.0
2018-11-20 09:40:00,47.29,47.46,47.18,47.22,128711.0,38.8448,38.9844,38.7544,38.7873,128711.0
2018-11-20 09:45:00,47.22,47.29,47.13,47.15,93764.0,38.7873,38.8448,38.7134,38.7298,93764.0
2018-11-20 09:50:00,47.15,47.28,47.08,47.15,184613.0,38.7298,38.8366,38.6723,38.7298,184613.0
2018-11-20 09:55:00,47.15,47.16,46.97,47.11,182827.0,38.7298,38.738,38.5819,38.6969,182827.0
2018-11-20 10:00:00,47.1,47.13,46.96,47.02,223275.0,38.6887,38.7134,38.5737,38.623,223275.0
2018-11-20 10:05:00,47.02,47.02,46.77,46.79,449344.0,38.623,38.623,38.4176,38.4341,449344.0
2018-11-20 10:10:00,46.79,46.88,46.7,46.8,379572.0,38.4341,38.508,38.3602,38.4423,379572.0
2018-11-20 10:15:00,46.79,46.91,46.7,46.89,181013.0,38.4341,38.5326,38.3602,38.5162,181013.0
2018-11-20 10:20:00,46.88,46.93,46.8,46.88,235538.0,38.508,38.5491,38.4423,38.508,235538.0
2018-11-20 10:25:00,46.88,47.09,46.86,47.08,164433.0,38.508,38.6805,38.4916,38.6723,164433.0
2018-11-20 10:30:00,47.07,47.09,46.93,46.98,145382.0,38.6641,38.6805,38.5491,38.5901,145382.0
2018-11-20 10:35:00,46.97,47.23,46.96,47.2,125933.0,38.5819,38.7955,38.5737,38.7709,125933.0
2018-11-20 10:40:00,47.2,47.38,47.14,47.34,170518.0,38.7709,38.9187,38.7216,38.8859,170518.0
2018-11-20 10:45:00,47.34,47.38,47.1,47.22,155553.0,38.8859,38.9187,38.6887,38.7873,155553.0
2018-11-20 10:50:00,47.2,47.49,47.2,47.46,118371.0,38.7709,39.0091,38.7709,38.9844,118371.0
2018-11-20 10:55:00,47.46,47.49,47.39,47.47,102104.0,38.9844,39.0091,38.9269,38.9926,102104.0
2018-11-20 11:00:00,47.47,47.6,47.42,47.5,158131.0,38.9926,39.0994,38.9516,39.0173,158131.0
2018-11-20 11:05:00,47.49,47.59,47.46,47.57,139373.0,39.0091,39.0912,38.9844,39.0748,139373.0
2018-11-20 11:10:00,47.57,47.67,47.5,47.52,108105.0,39.0748,39.1569,39.0173,39.0337,108105.0
2018-11-20 11:15:00,47.51,47.56,47.37,47.42,88643.0,39.0255,39.0666,38.9105,38.9516,88643.0
2018-11-20 11:20:00,47.42,47.47,47.38,47.4,54445.0,38.9516,38.9926,38.9187,38.9351,54445.0
2018-11-20 11:25:00,47.39,47.43,47.37,47.37,79473.0,38.9269,38.9598,38.9105,38.9105,79473.0
2018-11-20 11:30:00,47.38,47.4,47.15,47.17,117768.0,38.9187,38.9351,38.7298,38.7462,117768.0
2018-11-20 11:35:00,47.18,47.43,47.14,47.43,71360.0,38.7544,38.9598,38.7216,38.9598,71360.0
2018-11-20 11:40:00,47.41,47.46,47.15,47.32,264717.0,38.9434,38.9844,38.7298,38.8694,264717.0
2018-11-20 11:45:00,47.33,47.39,47.11,47.15,68875.0,38.8776,38.9269,38.6969,38.7298,68875.0
2018-11-20 11:50:00,47.15,47.16,47.04,47.08,72287.0,38.7298,38.738,38.6394,38.6723,72287.0
2018-11-20 11:55:00,47.07,47.18,47.03,47.1,110072.0,38.6641,38.7544,38.6312,38.6887,110072.0
2018-11-20 12:00:00,47.09,47.22,47.05,47.19,90376.0,38.6805,38.7873,38.6476,38.7626,90376.0
2018-11-20 12:05:00,47.19,47.19,47.01,47.02,73692.0,38.7626,38.7626,38.6148,38.623,73692.0
2018-11-20 12:10:00,47.01,47.01,46.92,46.97,66364.0,38.6148,38.6148,38.5409,38.5819,66364.0
2018-11-20 12:15:00,46.96,46.96,46.84,46.88,48118.0,38.5737,38.5737,38.4751,38.508,48118.0
2018-11-20 12:20:00,46.87,46.91,46.73,46.8,100484.0,38.4998,38.5326,38.3848,38.4423,100484.0
2018-11-20 12:25:00,46.8,46.91,46.79,46.87,58417.0,38.4423,38.5326,38.4341,38.4998,58417.0
2018-11-20 12:30:00,46.86,46.9,46.79,46.8,66001.0,38.4916,38.5244,38.4341,38.4423,66001.0
2018-11-20 12:35:00,46.8,46.88,46.76,46.87,58035.0,38.4423,38.508,38.4094,38.4998,58035.0
2018-11-20 12:40:00,46.87,46.91,46.74,46.77,128040.0,38.4998,38.5326,38.393,38.4176,128040.0
2018-11-20 12:45:00,46.76,46.77,46.64,46.69,72533.0,38.4094,38.4176,38.3109,38.3519,72533.0
2018-11-20 12:50:00,46.68,46.83,46.67,46.77,49678.0,38.3437,38.4669,38.3355,38.4176,49678.0
2018-11-20 12:55:00,46.77,46.77,46.67,46.72,56296.0,38.4176,38.4176,38.3355,38.3766,56296.0
2018-11-20 13:00:00,46.72,46.76,46.61,46.65,74265.0,38.3766,38.4094,38.2862,38.3191,74265.0
2018-11-20 13:05:00,46.65,46.73,46.63,46.65,54738.0,38.3191,38.3848,38.3027,38.3191,54738.0
2018-11-20 13:10:00,46.65,46.65,46.53,46.6,82686.0,38.3191,38.3191,38.2205,38.278,82686.0
2018-11-20 13:15:00,46.6,46.6,46.42,46.43,128371.0,38.278,38.278,38.1302,38.1384,128371.0
2018-11-20 13:20:00,46.43,46.48,46.34,46.35,56304.0,38.1384,38.1794,38.0644,38.0727,56304.0
2018-11-20 13:25:00,46.35,46.51,46.35,46.5,51290.0,38.0727,38.2041,38.0727,38.1959,51290.0
2018-11-20 13:30:00,46.51,46.67,46.49,46.66,89360.0,38.2041,38.3355,38.1877,38.3273,89360.0
2018-11-20 13:35:00,46.66,46.66,46.47,46.51,100523.0,38.3273,38.3273,38.1712,38.2041,100523.0
2018-11-20 13:40:00,46.5,46.65,46.46,46.58,54956.0,38.1959,38.3191,38.163,38.2616,54956.0
2018-11-20 13:45:00,46.58,46.67,46.52,46.63,90132.0,38.2616,38.3355,38.2123,38.3027,90132.0
2018-11-20 13:50:00,46.64,46.8,46.63,46.79,132061.0,38.3109,38.4423,38.3027,38.4341,132061.0
2018-11-20 13:55:00,46.79,46.87,46.76,46.8,114986.0,38.4341,38.4998,38.4094,38.4423,114986.0
2018-11-20 14:00:00,46.79,46.8,46.65,46.65,119899.0,38.4341,38.4423,38.3191,38.3191,119899.0
2018-11-20 14:05:00,46.66,46.66,46.53,46.55,103768.0,38.3273,38.3273,38.2205,38.2369,103768.0
2018-11-20 14:10:00,46.54,46.72,46.54,46.71,60718.0,38.2287,38.3766,38.2287,38.3684,60718.0
2018-11-20 14:15:00,46.71,46.72,46.67,46.7,78675.0,38.3684,38.3766,38.3355,38.3602,78675.0
2018-11-20 14:20:00,46.7,46.74,46.64,46.69,85206.0,38.3602,38.393,38.3109,38.3519,85206.0
2018-11-20 14:25:00,46.7,46.82,46.69,46.79,107797.0,38.3602,38.4587,38.3519,38.4341,107797.0
2018-11-20 14:30:00,46.79,47.03,46.79,47.0,99776.0,38.4341,38.6312,38.4341,38.6066,99776.0
2018-11-20 14:35:00,47.0,47.03,46.94,46.96,103689.0,38.6066,38.6312,38.5573,38.5737,103689.0
2018-11-20 14:40:00,46.96,46.96,46.76,46.76,85794.0,38.5737,38.5737,38.4094,38.4094,85794.0
2018-11-20 14:45:00,46.77,46.83,46.74,46.8,94267.0,38.4176,38.4669,38.393,38.4423,94267.0
2018-11-20 14:50:00,46.8,46.88,46.78,46.79,82107.0,38.4423,38.508,38.4259,38.4341,82107.0
2018-11-20 14:55:00,46.8,46.82,46.71,46.75,74114.0,38.4423,38.4587,38.3684,38.4012,74114.0
2018-11-20 15:00:00,46.76,46.82,46.59,46.63,109821.0,38.4094,38.4587,38.2698,38.3027,109821.0
2018-11-20 15:05:00,46.63,46.68,46.54,46.67,143491.0,38.3027,38.3437,38.2287,38.3355,143491.0
2018-11-20 15:10:00,46.67,46.67,46.53,46.54,196013.0,38.3355,38.3355,38.2205,38.2287,196013.0
2018-11-20 15:15:00,46.54,46.69,46.5,46.66,99450.0,38.2287,38.3519,38.1959,38.3273,99450.0
2018-11-20 15:20:00,46.67,46.79,46.65,46.74,105277.0,38.3355,38.4341,38.3191,38.393,105277.0
2018-11-20 15:25:00,46.74,46.97,46.71,46.92,132299.0,38.393,38.5819,38.3684,38.5409,132299.0
2018-11-20 15:30:00,46.92,46.93,46.83,46.9,124295.0,38.5409,38.5491,38.4669,38.5244,124295.0
2018-11-20 15:35:00,46.89,46.92,46.83,46.91,107739.0,38.5162,38.5409,38.4669,38.5326,107739.0
2018-11-20 15:40:00,46.91,46.92,46.8,46.86,146572.0,38.5326,38.5409,38.4423,38.4916,146572.0
2018-11-20 15:45:00,46.85,46.92,46.81,46.9,222082.0,38.4834,38.5409,38.4505,38.5244,222082.0
2018-11-20 15:50:00,46.89,46.96,46.75,46.79,226505.0,38.5162,38.5737,38.4012,38.4341,226505.0
2018-11-20 15:55:00,46.79,46.93,46.78,46.89,466255.0,38.4341,38.5491,38.4259,38.5162,466255.0
2018-11-21 09:30:00,47.6,47.6,47.26,47.41,304124.0,39.0994,39.0994,38.8201,38.9434,304124.0
2018-11-21 09:35:00,47.39,47.64,47.32,47.61,249148.0,38.9269,39.1323,38.8694,39.1076,249148.0
2018-11-21 09:40:00,47.61,47.75,47.45,47.72,287736.0,39.1076,39.2226,38.9762,39.198,287736.0
2018-11-21 09:45:00,47.72,47.78,47.6,47.71,211738.0,39.198,39.2473,39.0994,39.1898,211738.0
2018-11-21 09:50:00,47.72,47.75,47.62,47.62,184121.0,39.198,39.2226,39.1159,39.1159,184121.0
2018-11-21 09:55:00,47.6,47.66,47.45,47.46,139545.0,39.0994,39.1487,38.9762,38.9844,139545.0
2018-11-21 10:00:00,47.47,47.67,47.45,47.67,231019.0,38.9926,39.1569,38.9762,39.1569,231019.0
2018-11-21 10:05:00,47.66,47.68,47.49,47.5,141842.0,39.1487,39.1651,39.0091,39.0173,141842.0
2018-11-21 10:10:00,47.51,47.55,47.32,47.44,178211.0,39.0255,39.0584,38.8694,38.968,178211.0
2018-11-21 10:15:00,47.44,47.5,47.35,47.49,171143.0,38.968,39.0173,38.8941,39.0091,171143.0
2018-11-21 10:20:00,47.5,47.51,47.43,47.45,62114.0,39.0173,39.0255,38.9598,38.9762,62114.0
2018-11-21 10:25:00,47.45,47.45,47.37,47.44,100520.0,38.9762,38.9762,38.9105,38.968,100520.0
2018-11-21 10:30:00,47.43,47.45,47.24,47.28,190761.0,38.9598,38.9762,38.8037,38.8366,190761.0
2018-11-21 10:35:00,47.29,47.51,47.19,47.47,179112.0,38.8448,39.0255,38.7626,38.9926,179112.0
2018-11-21 10:40:00,47.47,47.61,47.46,47.49,117856.0,38.9926,39.1076,38.9844,39.0091,117856.0
2018-11-21 10:45:00,47.49,47.54,47.4,47.4,147886.0,39.0091,39.0501,38.9351,38.9351,147886.0
2018-11-21 10:50:00,47.4,47.42,47.3,47.39,128387.0,38.9351,38.9516,38.853,38.9269,128387.0
2018-11-21 10:55:00,47.39,47.44,47.37,47.41,92861.0,38.9269,38.968,38.9105,38.9434,92861.0
2018-11-21 11:00:00,47.41,47.58,47.36,47.56,116403.0,38.9434,39.083,38.9023,39.0666,116403.0
2018-11-21 11:05:00,47.56,47.61,47.55,47.58,35370.0,39.0666,39.1076,39.0584,39.083,35370.0
2018-11-21 11:10:00,47.58,47.68,47.58,47.63,54187.0,39.083,39.1651,39.083,39.1241,54187.0
2018-11-21 11:15:00,47.63,47.66,47.6,47.64,43465.0,39.1241,39.1487,39.0994,39.1323,43465.0
2018-11-21 11:20:00,47.65,47.65,47.5,47.52,62438.0,39.1405,39.1405,39.0173,39.0337,62438.0
2018-11-21 11:25:00,47.53,47.65,47.45,47.65,62471.0,39.0419,39.1405,38.9762,39.1405,62471.0
2018-11-21 11:30:00,47.64,47.76,47.64,47.73,86370.0,39.1323,39.2309,39.1323,39.2062,86370.0
2018-11-21 11:35:00,47.75,47.86,47.74,47.84,82732.0,39.2226,39.313,39.2144,39.2966,82732.0
2018-11-21 11:40:00,47.87,47.92,47.83,47.86,62617.0,39.3212,39.3623,39.2884,39.313,62617.0
2018-11-21 11:45:00,47.86,47.91,47.8,47.87,61386.0,39.313,39.3541,39.2637,39.3212,61386.0
2018-11-21 11:50:00,47.86,47.86,47.77,47.82,68210.0,39.313,39.313,39.2391,39.2801,68210.0
2018-11-21 11:55:00,47.81,47.93,47.79,47.87,59426.0,39.2719,39.3705,39.2555,39.3212,59426.0
2018-11-21 12:00:00,47.88,48.0,47.87,47.94,53622.0,39.3294,39.428,39.3212,39.3787,53622.0
2018-11-21 12:05:00,47.93,47.93,47.8,47.8,90154.0,39.3705,39.3705,39.2637,39.2637,90154.0
2018-11-21 12:10:00,47.81,47.91,47.8,47.91,57959.0,39.2719,39.3541,39.2637,39.3541,57959.0
2018-11-21 12:15:00,47.92,47.95,47.84,47.86,44760.0,39.3623,39.3869,39.2966,39.313,44760.0
2018-11-21 12:20:00,47.85,47.88,47.75,47.78,43595.0,39.3048,39.3294,39.2226,39.2473,43595.0
2018-11-21 12:25:00,47.78,47.8,47.71,47.73,66410.0,39.2473,39.2637,39.1898,39.2062,66410.0
2018-11-21 12:30:00,47.74,47.8,47.71,47.73,45266.0,39.2144,39.2637,39.1898,39.2062,45266.0
2018-11-21 12:35:00,47.73,47.75,47.57,47.59,109561.0,39.2062,39.2226,39.0748,39.0912,109561.0
2018-11-21 12:40:00,47.59,47.64,47.57,47.6,61571.0,39.0912,39.1323,39.0748,39.0994,61571.0
2018-11-21 12:45:00,47.6,47.63,47.57,47.58,85795.0,39.0994,39.1241,39.0748,39.083,85795.0
2018-11-21 12:50:00,47.58,47.59,47.5,47.57,90276.0,39.083,39.0912,39.0173,39.0748,90276.0
2018-11-21 12:55:00,47.58,47.61,47.51,47.56,56773.0,39.083,39.1076,39.0255,39.0666,56773.0
2018-11-21 13:00:00,47.57,47.61,47.53,47.59,53539.0,39.0748,39.1076,39.0419,39.0912,53539.0
2018-11-21 13:05:00,47.59,47.71,47.57,47.65,123447.0,39.0912,39.1898,39.0748,39.1405,123447.0
2018-11-21 13:10:00,47.65,47.66,47.6,47.66,172004.0,39.1405,39.1487,39.0994,39.1487,172004.0
2018-11-21 13:15:00,47.66,47.69,47.64,47.68,28538.0,39.1487,39.1734,39.1323,39.1651,28538.0
2018-11-21 13:20:00,47.69,47.73,47.65,47.72,47169.0,39.1734,39.2062,39.1405,39.198,47169.0
2018-11-21 13:25:00,47.72,47.76,47.68,47.73,64281.0,39.198,39.2309,39.1651,39.2062,64281.0
2018-11-21 13:30:00,47.73,47.77,47.69,47.73,39911.0,39.2062,39.2391,39.1734,39.2062,39911.0
2018-11-21 13:35:00,47.72,47.84,47.7,47.82,38094.0,39.198,39.2966,39.1816,39.2801,38094.0
2018-11-21 13:40:00,47.81,47.87,47.8,47.84,46521.0,39.2719,39.3212,39.2637,39.2966,46521.0
2018-11-21 13:45:00,47.84,47.88,47.8,47.88,40196.0,39.2966,39.3294,39.2637,39.3294,40196.0
2018-11-21 13:50:00,47.88,47.91,47.8,47.82,48295.0,39.3294,39.3541,39.2637,39.2801,48295.0
2018-11-21 13:55:00,47.82,47.83,47.71,47.71,56274.0,39.2801,39.2884,39.1898,39.1898,56274.0
2018-11-21 14:00:00,47.71,47.75,47.67,47.69,41786.0,39.1898,39.2226,39.1569,39.1734,41786.0
2018-11-21 14:05:00,47.69,47.77,47.68,47.74,50048.0,39.1734,39.2391,39.1651,39.2144,50048.0
2018-11-21 14:10:00,47.75,47.77,47.69,47.76,52842.0,39.2226,39.2391,39.1734,39.2309,52842.0
2018-11-21 14:15:00,47.75,47.78,47.71,47.78,40477.0,39.2226,39.2473,39.1898,39.2473,40477.0
2018-11-21 14:20:00,47.77,47.81,47.73,47.77,41708.0,39.2391,39.2719,39.2062,39.2391,41708.0
2018-11-21 14:25:00,47.78,47.79,47.7,47.72,50137.0,39.2473,39.2555,39.1816,39.198,50137.0
2018-11-21 14:30:00,47.72,47.73,47.65,47.68,77737.0,39.198,39.2062,39.1405,39.1651,77737.0
2018-11-21 14:35:00,47.68,47.69,47.64,47.67,58563.0,39.1651,39.1734,39.1323,39.1569,58563.0
2018-11-21 14:40:00,47.67,47.73,47.67,47.7,48742.0,39.1569,39.2062,39.1569,39.1816,48742.0
2018-11-21 14:45:00,47.7,47.74,47.68,47.73,56412.0,39.1816,39.2144,39.1651,39.2062,56412.0
2018-11-21 14:50:00,47.73,47.73,47.68,47.71,56230.0,39.2062,39.2062,39.1651,39.1898,56230.0
2018-11-21 14:55:00,47.71,47.71,47.67,47.69,47343.0,39.1898,39.1898,39.1569,39.1734,47343.0
2018-11-21 15:00:00,47.69,47.77,47.69,47.77,50920.0,39.1734,39.2391,39.1734,39.2391,50920.0
2018-11-21 15:05:00,47.77,47.82,47.72,47.8,61011.0,39.2391,39.2801,39.198,39.2637,61011.0
2018-11-21 15:10:00,47.8,47.82,47.75,47.78,38433.0,39.2637,39.2801,39.2226,39.2473,38433.0
2018-11-21 15:15:00,47.79,47.83,47.78,47.79,33997.0,39.2555,39.2884,39.2473,39.2555,33997.0
2018-11-21 15:20:00,47.8,47.81,47.75,47.77,76923.0,39.2637,39.2719,39.2226,39.2391,76923.0
2018-11-21 15:25:00,47.77,47.86,47.76,47.77,72952.0,39.2391,39.313,39.2309,39.2391,72952.0
2018-11-21 15:30:00,47.76,47.76,47.66,47.7,116872.0,39.2309,39.2309,39.1487,39.1816,116872.0
2018-11-21 15:35:00,47.7,47.72,47.65,47.66,68564.0,39.1816,39.198,39.1405,39.1487,68564.0
2018-11-21 15:40:00,47.66,47.68,47.6,47.61,164077.0,39.1487,39.1651,39.0994,39.1076,164077.0
2018-11-21 15:45:00,47.61,47.7,47.6,47.65,157762.0,39.1076,39.1816,39.0994,39.1405,157762.0
2018-11-21 15:50:00,47.65,47.65,47.62,47.62,155295.0,39.1405,39.1405,39.1159,39.1159,155295.0
2018-11-21 15:55:00,47.62,47.71,47.6,47.66,725117.0,39.1159,39.1898,39.0994,39.1487,725117.0
2018-11-23 09:30:00,46.2,46.61,46.06,46.52,344737.0,37.9494,38.2862,37.8344,38.2123,344737.0
2018-11-23 09:35:00,46.49,46.53,46.31,46.39,171925.0,38.1877,38.2205,38.0398,38.1055,171925.0
2018-11-23 09:40:00,46.39,46.39,46.16,46.3,161840.0,38.1055,38.1055,37.9166,38.0316,161840.0
2018-11-23 09:45:00,46.29,46.35,46.2,46.24,178713.0,38.0234,38.0727,37.9494,37.9823,178713.0
2018-11-23 09:50:00,46.24,46.37,46.17,46.36,191124.0,37.9823,38.0891,37.9248,38.0809,191124.0
2018-11-23 09:55:00,46.35,46.45,46.3,46.31,147126.0,38.0727,38.1548,38.0316,38.0398,147126.0
2018-11-23 10:00:00,46.31,46.38,46.24,46.32,223903.0,38.0398,38.0973,37.9823,38.048,223903.0
2018-11-23 10:05:00,46.31,46.38,46.26,46.33,126283.0,38.0398,38.0973,37.9987,38.0562,126283.0
2018-11-23 10:10:00,46.33,46.4,46.27,46.37,108418.0,38.0562,38.1137,38.0069,38.0891,108418.0
2018-11-23 10:15:00,46.38,46.44,46.34,46.39,99223.0,38.0973,38.1466,38.0644,38.1055,99223.0
2018-11-23 10:20:00,46.39,46.39,46.06,46.07,429130.0,38.1055,38.1055,37.8344,37.8427,429130.0
2018-11-23 10:25:00,46.07,46.19,45.97,46.01,260704.0,37.8427,37.9412,37.7605,37.7934,260704.0
2018-11-23 10:30:00,46.01,46.28,46.0,46.27,113914.0,37.7934,38.0152,37.7852,38.0069,113914.0
2018-11-23 10:35:00,46.27,46.38,46.24,46.32,99390.0,38.0069,38.0973,37.9823,38.048,99390.0
2018-11-23 10:40:00,46.32,46.32,46.13,46.13,93934.0,38.048,38.048,37.8919,37.8919,93934.0
2018-11-23 10:45:00,46.13,46.17,46.01,46.09,82524.0,37.8919,37.9248,37.7934,37.8591,82524.0
2018-11-23 10:50:00,46.09,46.14,46.06,46.11,123198.0,37.8591,37.9002,37.8344,37.8755,123198.0
2018-11-23 10:55:00,46.11,46.12,45.99,46.01,100469.0,37.8755,37.8837,37.7769,37.7934,100469.0
2018-11-23 11:00:00,46.01,46.17,45.98,46.04,324877.0,37.7934,37.9248,37.7687,37.818,324877.0
2018-11-23 11:05:00,46.05,46.19,45.96,46.08,137293.0,37.8262,37.9412,37.7523,37.8509,137293.0
2018-11-23 11:10:00,46.08,46.18,45.97,46.17,90607.0,37.8509,37.933,37.7605,37.9248,90607.0
2018-11-23 11:15:00,46.18,46.26,46.15,46.16,92968.0,37.933,37.9987,37.9084,37.9166,92968.0
2018-11-23 11:20:00,46.17,46.27,46.11,46.16,243690.0,37.9248,38.0069,37.8755,37.9166,243690.0
2018-11-23 11:25:00,46.16,46.22,46.09,46.14,104769.0,37.9166,37.9659,37.8591,37.9002,104769.0
2018-11-23 11:30:00,46.14,46.22,46.11,46.21,259769.0,37.9002,37.9659,37.8755,37.9577,259769.0
2018-11-23 11:35:00,46.21,46.23,46.12,46.13,104101.0,37.9577,37.9741,37.8837,37.8919,104101.0
2018-11-23 11:40:00,46.12,46.21,46.04,46.21,83083.0,37.8837,37.9577,37.818,37.9577,83083.0
2018-11-23 11:45:00,46.2,46.23,46.14,46.18,65420.0,37.9494,37.9741,37.9002,37.933,65420.0
2018-11-23 11:50:00,46.17,46.18,46.01,46.03,83259.0,37.9248,37.933,37.7934,37.8098,83259.0
2018-11-23 11:55:00,46.03,46.03,45.95,46.01,79640.0,37.8098,37.8098,37.7441,37.7934,79640.0
2018-11-23 12:00:00,46.01,46.03,45.97,46.02,106267.0,37.7934,37.8098,37.7605,37.8016,106267.0
2018-11-23 12:05:00,46.02,46.03,45.88,45.89,169324.0,37.8016,37.8098,37.6866,37.6948,169324.0
2018-11-23 12:10:00,45.89,45.91,45.83,45.86,103809.0,37.6948,37.7112,37.6455,37.6702,103809.0
2018-11-23 12:15:00,45.86,45.91,45.84,45.84,68608.0,37.6702,37.7112,37.6537,37.6537,68608.0
2018-11-23 12:20:00,45.84,45.88,45.8,45.81,82587.0,37.6537,37.6866,37.6209,37.6291,82587.0
2018-11-23 12:25:00,45.81,45.91,45.8,45.91,89387.0,37.6291,37.7112,37.6209,37.7112,89387.0
2018-11-23 12:30:00,45.91,46.04,45.86,46.03,156095.0,37.7112,37.818,37.6702,37.8098,156095.0
2018-11-23 12:35:00,46.04,46.18,46.04,46.15,167830.0,37.818,37.933,37.818,37.9084,167830.0
2018-11-23 12:40:00,46.15,46.33,46.14,46.3,138978.0,37.9084,38.0562,37.9002,38.0316,138978.0
2018-11-23 12:45:00,46.31,46.46,46.31,46.37,190282.0,38.0398,38.163,38.0398,38.0891,190282.0
2018-11-23 12:50:00,46.37,46.5,46.27,46.4,265735.0,38.0891,38.1959,38.0069,38.1137,265735.0
2018-11-23 12:55:00,46.4,46.46,46.37,46.39,595882.0,38.1137,38.163,38.0891,38.1055,595882.0
2018-11-26 09:30:00,47.01,47.36,47.0,47.17,227194.0,38.6148,38.9023,38.6066,38.7462,227194.0
2018-11-26 09:35:00,47.17,47.32,47.0,47.26,155216.0,38.7462,38.8694,38.6066,38.8201,155216.0
2018-11-26 09:40:00,47.25,47.41,47.23,47.4,138460.0,38.8119,38.9434,38.7955,38.9351,138460.0
2018-11-26 09:45:00,47.4,47.48,47.19,47.19,151130.0,38.9351,39.0009,38.7626,38.7626,151130.0
2018-11-26 09:50:00,47.19,47.29,47.14,47.19,167985.0,38.7626,38.8448,38.7216,38.7626,167985.0
2018-11-26 09:55:00,47.19,47.3,47.14,47.19,89941.0,38.7626,38.853,38.7216,38.7626,89941.0
2018-11-26 10:00:00,47.18,47.47,47.12,47.4,193506.0,38.7544,38.9926,38.7051,38.9351,193506.0
2018-11-26 10:05:00,47.41,47.54,47.39,47.4,170768.0,38.9434,39.0501,38.9269,38.9351,170768.0
2018-11-26 10:10:00,47.39,47.4,47.18,47.21,82213.0,38.9269,38.9351,38.7544,38.7791,82213.0
2018-11-26 10:15:00,47.22,47.27,47.16,47.25,108692.0,38.7873,38.8284,38.738,38.8119,108692.0
2018-11-26 10:20:00,47.26,47.28,47.19,47.22,83719.0,38.8201,38.8366,38.7626,38.7873,83719.0
2018-11-26 10:25:00,47.22,47.34,47.22,47.3,111880.0,38.7873,38.8859,38.7873,38.853,111880.0
2018-11-26 10:30:00,47.3,47.36,47.26,47.3,87569.0,38.853,38.9023,38.8201,38.853,87569.0
2018-11-26 10:35:00,47.3,47.3,47.11,47.16,116468.0,38.853,38.853,38.6969,38.738,116468.0
2018-11-26 10:40:00,47.16,47.34,47.1,47.31,79997.0,38.738,38.8859,38.6887,38.8612,79997.0
2018-11-26 10:45:00,47.3,47.32,47.13,47.13,115909.0,38.853,38.8694,38.7134,38.7134,115909.0
2018-11-26 10:50:00,47.14,47.21,47.11,47.17,106602.0,38.7216,38.7791,38.6969,38.7462,106602.0
2018-11-26 10:55:00,47.17,47.27,47.13,47.27,295114.0,38.7462,38.8284,38.7134,38.8284,295114.0
2018-11-26 11:00:00,47.26,47.32,47.05,47.05,143826.0,38.8201,38.8694,38.6476,38.6476,143826.0
2018-11-26 11:05:00,47.05,47.08,46.9,46.95,122606.0,38.6476,38.6723,38.5244,38.5655,122606.0
2018-11-26 11:10:00,46.95,46.97,46.83,46.96,126530.0,38.5655,38.5819,38.4669,38.5737,126530.0
2018-11-26 11:15:00,46.95,47.07,46.95,47.02,117052.0,38.5655,38.6641,38.5655,38.623,117052.0
2018-11-26 11:20:00,47.02,47.12,46.93,46.93,108409.0,38.623,38.7051,38.5491,38.5491,108409.0
2018-11-26 11:25:00,46.93,46.96,46.87,46.94,110296.0,38.5491,38.5737,38.4998,38.5573,110296.0
2018-11-26 11:30:00,46.94,46.97,46.85,46.87,120251.0,38.5573,38.5819,38.4834,38.4998,120251.0
2018-11-26 11:35:00,46.87,46.9,46.75,46.79,101485.0,38.4998,38.5244,38.4012,38.4341,101485.0
2018-11-26 11:40:00,46.78,46.8,46.74,46.8,105536.0,38.4259,38.4423,38.393,38.4423,105536.0
2018-11-26 11:45:00,46.79,46.91,46.77,46.89,93373.0,38.4341,38.5326,38.4176,38.5162,93373.0
2018-11-26 11:50:00,46.9,46.9,46.78,46.86,50395.0,38.5244,38.5244,38.4259,38.4916,50395.0
2018-11-26 11:55:00,46.86,46.88,46.78,46.81,128591.0,38.4916,38.508,38.4259,38.4505,128591.0
2018-11-26 12:00:00,46.81,46.88,46.79,46.82,68559.0,38.4505,38.508,38.4341,38.4587,68559.0
2018-11-26 12:05:00,46.82,46.91,46.8,46.91,48255.0,38.4587,38.5326,38.4423,38.5326,48255.0
2018-11-26 12:10:00,46.91,46.91,46.75,46.76,135544.0,38.5326,38.5326,38.4012,38.4094,135544.0
2018-11-26 12:15:00,46.75,46.78,46.66,46.71,111577.0,38.4012,38.4259,38.3273,38.3684,111577.0
2018-11-26 12:20:00,46.71,46.72,46.59,46.63,65379.0,38.3684,38.3766,38.2698,38.3027,65379.0
2018-11-26 12:25:00,46.64,46.65,46.55,46.61,60133.0,38.3109,38.3191,38.2369,38.2862,60133.0
2018-11-26 12:30:00,46.62,46.65,46.57,46.59,82553.0,38.2944,38.3191,38.2534,38.2698,82553.0
2018-11-26 12:35:00,46.59,46.59,46.44,46.52,123649.0,38.2698,38.2698,38.1466,38.2123,123649.0
2018-11-26 12:40:00,46.52,46.56,46.47,46.54,51913.0,38.2123,38.2452,38.1712,38.2287,51913.0
2018-11-26 12:45:00,46.55,46.62,46.54,46.61,71968.0,38.2369,38.2944,38.2287,38.2862,71968.0
2018-11-26 12:50:00,46.61,46.62,46.47,46.47,85829.0,38.2862,38.2944,38.1712,38.1712,85829.0
2018-11-26 12:55:00,46.48,46.55,46.43,46.51,81594.0,38.1794,38.2369,38.1384,38.2041,81594.0
2018-11-26 13:00:00,46.51,46.51,46.38,46.4,92892.0,38.2041,38.2041,38.0973,38.1137,92892.0
2018-11-26 13:05:00,46.4,46.5,46.38,46.49,59673.0,38.1137,38.1959,38.0973,38.1877,59673.0
2018-11-26 13:10:00,46.5,46.53,46.42,46.42,78121.0,38.1959,38.2205,38.1302,38.1302,78121.0
2018-11-26 13:15:00,46.43,46.46,46.42,46.44,53332.0,38.1384,38.163,38.1302,38.1466,53332.0
2018-11-26 13:20:00,46.44,46.45,46.37,46.37,82353.0,38.1466,38.1548,38.0891,38.0891,82353.0
2018-11-26 13:25:00,46.38,46.41,46.28,46.41,237523.0,38.0973,38.1219,38.0152,38.1219,237523.0
2018-11-26 13:30:00,46.41,46.5,46.4,46.46,95276.0,38.1219,38.1959,38.1137,38.163,95276.0
2018-11-26 13:35:00,46.46,46.47,46.42,46.47,39386.0,38.163,38.1712,38.1302,38.1712,39386.0
2018-11-26 13:40:00,46.47,46.49,46.39,46.43,54622.0,38.1712,38.1877,38.1055,38.1384,54622.0
2018-11-26 13:45:00,46.43,46.52,46.42,46.45,49820.0,38.1384,38.2123,38.1302,38.1548,49820.0
2018-11-26 13:50:00,46.45,46.52,46.42,46.52,84661.0,38.1548,38.2123,38.1302,38.2123,84661.0
2018-11-26 13:55:00,46.52,46.59,46.48,46.57,61576.0,38.2123,38.2698,38.1794,38.2534,61576.0
2018-11-26 14:00:00,46.58,46.6,46.54,46.59,43767.0,38.2616,38.278,38.2287,38.2698,43767.0
2018-11-26 14:05:00,46.58,46.63,46.58,46.62,49912.0,38.2616,38.3027,38.2616,38.2944,49912.0
2018-11-26 14:10:00,46.63,46.65,46.56,46.64,65658.0,38.3027,38.3191,38.2452,38.3109,65658.0
2018-11-26 14:15:00,46.64,46.69,46.58,46.6,63484.0,38.3109,38.3519,38.2616,38.278,63484.0
2018-11-26 14:20:00,46.59,46.61,46.56,46.56,52505.0,38.2698,38.2862,38.2452,38.2452,52505.0
2018-11-26 14:25:00,46.55,46.6,46.52,46.54,44570.0,38.2369,38.278,38.2123,38.2287,44570.0
2018-11-26 14:30:00,46.55,46.62,46.54,46.59,88551.0,38.2369,38.2944,38.2287,38.2698,88551.0
2018-11-26 14:35:00,46.59,46.64,46.55,46.55,88394.0,38.2698,38.3109,38.2369,38.2369,88394.0
2018-11-26 14:40:00,46.55,46.58,46.53,46.57,52591.0,38.2369,38.2616,38.2205,38.2534,52591.0
2018-11-26 14:45:00,46.58,46.58,46.4,46.42,152574.0,38.2616,38.2616,38.1137,38.1302,152574.0
2018-11-26 14:50:00,46.43,46.44,46.34,46.44,102689.0,38.1384,38.1466,38.0644,38.1466,102689.0
2018-11-26 14:55:00,46.44,46.44,46.37,46.41,152992.0,38.1466,38.1466,38.0891,38.1219,152992.0
2018-11-26 15:00:00,46.41,46.47,46.39,46.46,89943.0,38.1219,38.1712,38.1055,38.163,89943.0
2018-11-26 15:05:00,46.45,46.46,46.38,46.41,68885.0,38.1548,38.163,38.0973,38.1219,68885.0
2018-11-26 15:10:00,46.4,46.46,46.37,46.46,127779.0,38.1137,38.163,38.0891,38.163,127779.0
2018-11-26 15:15:00,46.45,46.54,46.44,46.52,114685.0,38.1548,38.2287,38.1466,38.2123,114685.0
2018-11-26 15:20:00,46.53,46.56,46.46,46.46,143828.0,38.2205,38.2452,38.163,38.163,143828.0
2018-11-26 15:25:00,46.47,46.52,46.41,46.44,119751.0,38.1712,38.2123,38.1219,38.1466,119751.0
2018-11-26 15:30:00,46.45,46.56,46.43,46.56,124474.0,38.1548,38.2452,38.1384,38.2452,124474.0
2018-11-26 15:35:00,46.55,46.6,46.51,46.55,207676.0,38.2369,38.278,38.2041,38.2369,207676.0
2018-11-26 15:40:00,46.55,46.56,46.52,46.55,176764.0,38.2369,38.2452,38.2123,38.2369,176764.0
2018-11-26 15:45:00,46.55,46.58,46.52,46.52,208946.0,38.2369,38.2616,38.2123,38.2123,208946.0
2018-11-26 15:50:00,46.52,46.55,46.51,46.55,200530.0,38.2123,38.2369,38.2041,38.2369,200530.0
2018-11-26 15:55:00,46.55,46.63,46.54,46.62,632284.0,38.2369,38.3027,38.2287,38.2944,632284.0
2018-11-27 09:30:00,46.55,46.71,46.37,46.64,194401.0,38.2369,38.3684,38.0891,38.3109,194401.0
2018-11-27 09:35:00,46.65,46.7,46.29,46.32,150577.0,38.3191,38.3602,38.0234,38.048,150577.0
2018-11-27 09:40:00,46.33,46.36,46.15,46.22,186830.0,38.0562,38.0809,37.9084,37.9659,186830.0
2018-11-27 09:45:00,46.23,46.33,46.14,46.19,148124.0,37.9741,38.0562,37.9002,37.9412,148124.0
2018-11-27 09:50:00,46.19,46.2,45.95,46.02,112783.0,37.9412,37.9494,37.7441,37.8016,112783.0
2018-11-27 09:55:00,46.03,46.1,45.97,46.05,79139.0,37.8098,37.8673,37.7605,37.8262,79139.0
2018-11-27 10:00:00,46.04,46.1,45.95,46.1,138621.0,37.818,37.8673,37.7441,37.8673,138621.0
2018-11-27 10:05:00,46.11,46.2,46.09,46.14,185744.0,37.8755,37.9494,37.8591,37.9002,185744.0
2018-11-27 10:10:00,46.13,46.3,46.11,46.25,160949.0,37.8919,38.0316,37.8755,37.9905,160949.0
2018-11-27 10:15:00,46.25,46.25,46.07,46.16,137191.0,37.9905,37.9905,37.8427,37.9166,137191.0
2018-11-27 10:20:00,46.15,46.16,46.06,46.15,70063.0,37.9084,37.9166,37.8344,37.9084,70063.0
2018-11-27 10:25:00,46.14,46.2,46.01,46.02,112552.0,37.9002,37.9494,37.7934,37.8016,112552.0
2018-11-27 10:30:00,46.02,46.12,46.01,46.09,48043.0,37.8016,37.8837,37.7934,37.8591,48043.0
2018-11-27 10:35:00,46.08,46.08,45.99,46.01,71985.0,37.8509,37.8509,37.7769,37.7934,71985.0
2018-11-27 10:40:00,46.02,46.07,45.94,46.06,75357.0,37.8016,37.8427,37.7359,37.8344,75357.0
2018-11-27 10:45:00,46.07,46.2,46.06,46.16,157983.0,37.8427,37.9494,37.8344,37.9166,157983.0
2018-11-27 10:50:00,46.15,46.3,46.1,46.3,100783.0,37.9084,38.0316,37.8673,38.0316,100783.0
2018-11-27 10:55:00,46.3,46.31,46.21,46.21,190687.0,38.0316,38.0398,37.9577,37.9577,190687.0
2018-11-27 11:00:00,46.21,46.45,46.19,46.4,277312.0,37.9577,38.1548,37.9412,38.1137,277312.0
2018-11-27 11:05:00,46.4,46.57,46.39,46.41,217483.0,38.1137,38.2534,38.1055,38.1219,217483.0
2018-11-27 11:10:00,46.42,46.49,46.38,46.43,118108.0,38.1302,38.1877,38.0973,38.1384,118108.0
2018-11-27 11:15:00,46.44,46.47,46.38,46.41,87817.0,38.1466,38.1712,38.0973,38.1219,87817.0
2018-11-27 11:20:00,46.41,46.46,46.27,46.27,107702.0,38.1219,38.163,38.0069,38.0069,107702.0
2018-11-27 11:25:00,46.27,46.3,46.2,46.24,129946.0,38.0069,38.0316,37.9494,37.9823,129946.0
2018-11-27 11:30:00,46.24,46.31,46.16,46.27,86480.0,37.9823,38.0398,37.9166,38.0069,86480.0
2018-11-27 11:35:00,46.26,46.3,46.2,46.22,89922.0,37.9987,38.0316,37.9494,37.9659,89922.0
2018-11-27 11:40:00,46.23,46.28,46.18,46.19,88559.0,37.9741,38.0152,37.933,37.9412,88559.0
2018-11-27 11:45:00,46.2,46.23,46.15,46.2,95134.0,37.9494,37.9741,37.9084,37.9494,95134.0
2018-11-27 11:50:00,46.19,46.23,46.12,46.2,128881.0,37.9412,37.9741,37.8837,37.9494,128881.0
2018-11-27 11:55:00,46.2,46.25,46.1,46.11,109465.0,37.9494,37.9905,37.8673,37.8755,109465.0
2018-11-27 12:00:00,46.11,46.11,45.95,46.01,148860.0,37.8755,37.8755,37.7441,37.7934,148860.0
2018-11-27 12:05:00,46.0,46.11,45.99,46.04,129378.0,37.7852,37.8755,37.7769,37.818,129378.0
2018-11-27 12:10:00,46.04,46.06,45.91,45.97,95067.0,37.818,37.8344,37.7112,37.7605,95067.0
2018-11-27 12:15:00,45.97,46.04,45.96,45.98,75058.0,37.7605,37.818,37.7523,37.7687,75058.0
2018-11-27 12:20:00,45.98,46.0,45.89,45.96,62663.0,37.7687,37.7852,37.6948,37.7523,62663.0
2018-11-27 12:25:00,45.96,45.96,45.75,45.79,158308.0,37.7523,37.7523,37.5798,37.6127,158308.0
2018-11-27 12:30:00,45.8,45.81,45.69,45.73,139133.0,37.6209,37.6291,37.5305,37.5634,139133.0
2018-11-27 12:35:00,45.73,45.86,45.71,45.85,81209.0,37.5634,37.6702,37.5469,37.6619,81209.0
2018-11-27 12:40:00,45.85,45.86,45.71,45.72,59305.0,37.6619,37.6702,37.5469,37.5552,59305.0
2018-11-27 12:45:00,45.72,45.78,45.65,45.76,88294.0,37.5552,37.6044,37.4977,37.588,88294.0
2018-11-27 12:50:00,45.75,45.8,45.71,45.72,109951.0,37.5798,37.6209,37.5469,37.5552,109951.0
2018-11-27 12:55:00,45.73,45.76,45.54,45.57,287565.0,37.5634,37.588,37.4073,37.432,287565.0
2018-11-27 13:00:00,45.58,45.7,45.56,45.68,77421.0,37.4402,37.5387,37.4237,37.5223,77421.0
2018-11-27 13:05:00,45.68,45.74,45.64,45.7,80822.0,37.5223,37.5716,37.4894,37.5387,80822.0
2018-11-27 13:10:00,45.69,45.79,45.66,45.78,53755.0,37.5305,37.6127,37.5059,37.6044,53755.0
2018-11-27 13:15:00,45.78,45.85,45.67,45.72,111567.0,37.6044,37.6619,37.5141,37.5552,111567.0
2018-11-27 13:20:00,45.73,45.75,45.66,45.72,55268.0,37.5634,37.5798,37.5059,37.5552,55268.0
2018-11-27 13:25:00,45.73,45.74,45.69,45.73,70865.0,37.5634,37.5716,37.5305,37.5634,70865.0
2018-11-27 13:30:00,45.72,45.78,45.71,45.74,54595.0,37.5552,37.6044,37.5469,37.5716,54595.0
2018-11-27 13:35:00,45.74,45.79,45.71,45.77,84104.0,37.5716,37.6127,37.5469,37.5962,84104.0
2018-11-27 13:40:00,45.76,45.78,45.68,45.69,64640.0,37.588,37.6044,37.5223,37.5305,64640.0
2018-11-27 13:45:00,45.7,45.77,45.67,45.71,71963.0,37.5387,37.5962,37.5141,37.5469,71963.0
2018-11-27 13:50:00,45.71,45.74,45.64,45.67,89274.0,37.5469,37.5716,37.4894,37.5141,89274.0
2018-11-27 13:55:00,45.67,45.69,45.62,45.66,100796.0,37.5141,37.5305,37.473,37.5059,100796.0
2018-11-27 14:00:00,45.66,45.74,45.62,45.7,128332.0,37.5059,37.5716,37.473,37.5387,128332.0
2018-11-27 14:05:00,45.7,45.71,45.62,45.65,127891.0,37.5387,37.5469,37.473,37.4977,127891.0
2018-11-27 14:10:00,45.65,45.67,45.63,45.65,91737.0,37.4977,37.5141,37.4812,37.4977,91737.0
2018-11-27 14:15:00,45.66,45.69,45.63,45.65,107257.0,37.5059,37.5305,37.4812,37.4977,107257.0
2018-11-27 14:20:00,45.66,45.7,45.62,45.67,143995.0,37.5059,37.5387,37.473,37.5141,143995.0
2018-11-27 14:25:00,45.67,45.77,45.65,45.77,92822.0,37.5141,37.5962,37.4977,37.5962,92822.0
2018-11-27 14:30:00,45.77,45.9,45.77,45.9,71760.0,37.5962,37.703,37.5962,37.703,71760.0
2018-11-27 14:35:00,45.9,45.98,45.88,45.95,137125.0,37.703,37.7687,37.6866,37.7441,137125.0
2018-11-27 14:40:00,45.95,45.99,45.93,45.98,113662.0,37.7441,37.7769,37.7277,37.7687,113662.0
2018-11-27 14:45:00,45.99,46.01,45.93,45.99,108497.0,37.7769,37.7934,37.7277,37.7769,108497.0
2018-11-27 14:50:00,45.99,45.99,45.91,45.95,136285.0,37.7769,37.7769,37.7112,37.7441,136285.0
2018-11-27 14:55:00,45.95,46.0,45.95,45.95,48168.0,37.7441,37.7852,37.7441,37.7441,48168.0
2018-11-27 15:00:00,45.95,45.98,45.88,45.97,149985.0,37.7441,37.7687,37.6866,37.7605,149985.0
2018-11-27 15:05:00,45.97,46.0,45.91,45.99,84213.0,37.7605,37.7852,37.7112,37.7769,84213.0
2018-11-27 15:10:00,46.0,46.05,45.96,46.03,97363.0,37.7852,37.8262,37.7523,37.8098,97363.0
2018-11-27 15:15:00,46.03,46.04,45.93,45.95,178097.0,37.8098,37.818,37.7277,37.7441,178097.0
2018-11-27 15:20:00,45.95,45.96,45.91,45.93,132493.0,37.7441,37.7523,37.7112,37.7277,132493.0
2018-11-27 15:25:00,45.92,45.96,45.9,45.94,125464.0,37.7194,37.7523,37.703,37.7359,125464.0
2018-11-27 15:30:00,45.94,45.95,45.85,45.93,113556.0,37.7359,37.7441,37.6619,37.7277,113556.0
2018-11-27 15:35:00,45.92,46.05,45.91,46.01,121717.0,37.7194,37.8262,37.7112,37.7934,121717.0
2018-11-27 15:40:00,46.01,46.16,46.01,46.16,262864.0,37.7934,37.9166,37.7934,37.9166,262864.0
2018-11-27 15:45:00,46.15,46.21,46.12,46.19,203226.0,37.9084,37.9577,37.8837,37.9412,203226.0
2018-11-27 15:50:00,46.18,46.18,46.11,46.15,209615.0,37.933,37.933,37.8755,37.9084,209615.0
2018-11-27 15:55:00,46.14,46.25,46.1,46.18,679079.0,37.9002,37.9905,37.8673,37.933,679079.0
2018-11-28 09:30:00,46.3,46.42,46.12,46.27,308470.0,38.0316,38.1302,37.8837,38.0069,308470.0
2018-11-28 09:35:00,46.26,46.38,46.1,46.16,94046.0,37.9987,38.0973,37.8673,37.9166,94046.0
2018-11-28 09:40:00,46.15,46.28,46.12,46.13,168127.0,37.9084,38.0152,37.8837,37.8919,168127.0
2018-11-28 09:45:00,46.13,46.2,45.99,46.14,128149.0,37.8919,37.9494,37.7769,37.9002,128149.0
2018-11-28 09:50:00,46.14,46.22,46.0,46.03,58746.0,37.9002,37.9659,37.7852,37.8098,58746.0
2018-11-28 09:55:00,46.04,46.09,45.92,45.95,82197.0,37.818,37.8591,37.7194,37.7441,82197.0
2018-11-28 10:00:00,45.94,46.0,45.9,45.93,116764.0,37.7359,37.7852,37.703,37.7277,116764.0
2018-11-28 10:05:00,45.94,45.94,45.7,45.73,122643.0,37.7359,37.7359,37.5387,37.5634,122643.0
2018-11-28 10:10:00,45.74,45.75,45.64,45.71,76249.0,37.5716,37.5798,37.4894,37.5469,76249.0
2018-11-28 10:15:00,45.71,45.75,45.65,45.71,59199.0,37.5469,37.5798,37.4977,37.5469,59199.0
2018-11-28 10:20:00,45.7,45.71,45.43,45.53,129969.0,37.5387,37.5469,37.317,37.3991,129969.0
2018-11-28 10:25:00,45.53,45.56,45.43,45.5,92729.0,37.3991,37.4237,37.317,37.3745,92729.0
2018-11-28 10:30:00,45.49,45.49,45.31,45.4,122056.0,37.3662,37.3662,37.2184,37.2923,122056.0
2018-11-28 10:35:00,45.41,45.57,45.36,45.56,137261.0,37.3005,37.432,37.2595,37.4237,137261.0
2018-11-28 10:40:00,45.55,45.65,45.51,45.54,79132.0,37.4155,37.4977,37.3827,37.4073,79132.0
2018-11-28 10:45:00,45.54,45.63,45.44,45.63,86842.0,37.4073,37.4812,37.3252,37.4812,86842.0
2018-11-28 10:50:00,45.64,45.67,45.56,45.56,80955.0,37.4894,37.5141,37.4237,37.4237,80955.0
2018-11-28 10:55:00,45.57,45.59,45.41,45.43,59121.0,37.432,37.4484,37.3005,37.317,59121.0
2018-11-28 11:00:00,45.43,45.45,45.26,45.31,139162.0,37.317,37.3334,37.1773,37.2184,139162.0
2018-11-28 11:05:00,45.31,45.54,45.28,45.54,77506.0,37.2184,37.4073,37.1937,37.4073,77506.0
2018-11-28 11:10:00,45.54,45.73,45.53,45.65,115953.0,37.4073,37.5634,37.3991,37.4977,115953.0
2018-11-28 11:15:00,45.65,45.66,45.56,45.59,101037.0,37.4977,37.5059,37.4237,37.4484,101037.0
2018-11-28 11:20:00,45.59,45.61,45.45,45.47,101171.0,37.4484,37.4648,37.3334,37.3498,101171.0
2018-11-28 11:25:00,45.47,45.73,45.45,45.73,99887.0,37.3498,37.5634,37.3334,37.5634,99887.0
2018-11-28 11:30:00,45.72,45.81,45.68,45.73,106777.0,37.5552,37.6291,37.5223,37.5634,106777.0
2018-11-28 11:35:00,45.72,45.88,45.66,45.85,209337.0,37.5552,37.6866,37.5059,37.6619,209337.0
2018-11-28 11:40:00,45.84,45.84,45.7,45.8,99450.0,37.6537,37.6537,37.5387,37.6209,99450.0
2018-11-28 11:45:00,45.8,45.86,45.7,45.72,82361.0,37.6209,37.6702,37.5387,37.5552,82361.0
2018-11-28 11:50:00,45.72,45.81,45.68,45.76,62557.0,37.5552,37.6291,37.5223,37.588,62557.0
2018-11-28 11:55:00,45.76,45.86,45.74,45.8,86234.0,37.588,37.6702,37.5716,37.6209,86234.0
2018-11-28 12:00:00,45.79,46.15,45.79,46.13,237136.0,37.6127,37.9084,37.6127,37.8919,237136.0
2018-11-28 12:05:00,46.11,46.31,46.05,46.25,125114.0,37.8755,38.0398,37.8262,37.9905,125114.0
2018-11-28 12:10:00,46.25,46.3,46.07,46.26,221213.0,37.9905,38.0316,37.8427,37.9987,221213.0
2018-11-28 12:15:00,46.26,46.3,46.13,46.28,72846.0,37.9987,38.0316,37.8919,38.0152,72846.0
2018-11-28 12:20:00,46.27,46.33,46.16,46.18,74195.0,38.0069,38.0562,37.9166,37.933,74195.0
2018-11-28 12:25:00,46.17,46.24,46.12,46.17,132209.0,37.9248,37.9823,37.8837,37.9248,132209.0
2018-11-28 12:30:00,46.17,46.24,46.14,46.18,130838.0,37.9248,37.9823,37.9002,37.933,130838.0
2018-11-28 12:35:00,46.18,46.29,46.18,46.27,114421.0,37.933,38.0234,37.933,38.0069,114421.0
2018-11-28 12:40:00,46.26,46.28,46.18,46.25,53912.0,37.9987,38.0152,37.933,37.9905,53912.0
2018-11-28 12:45:00,46.26,46.45,46.26,46.39,169409.0,37.9987,38.1548,37.9987,38.1055,169409.0
2018-11-28 12:50:00,46.4,46.49,46.39,46.43,166670.0,38.1137,38.1877,38.1055,38.1384,166670.0
2018-11-28 12:55:00,46.42,46.43,46.32,46.34,57573.0,38.1302,38.1384,38.048,38.0644,57573.0
2018-11-28 13:00:00,46.35,46.4,46.23,46.26,93205.0,38.0727,38.1137,37.9741,37.9987,93205.0
2018-11-28 13:05:00,46.25,46.37,46.21,46.35,157532.0,37.9905,38.0891,37.9577,38.0727,157532.0
2018-11-28 13:10:00,46.35,46.49,46.32,46.49,71075.0,38.0727,38.1877,38.048,38.1877,71075.0
2018-11-28 13:15:00,46.48,46.51,46.44,46.45,69163.0,38.1794,38.2041,38.1466,38.1548,69163.0
2018-11-28 13:20:00,46.46,46.47,46.31,46.32,167957.0,38.163,38.1712,38.0398,38.048,167957.0
2018-11-28 13:25:00,46.33,46.37,46.29,46.33,72017.0,38.0562,38.0891,38.0234,38.0562,72017.0
2018-11-28 13:30:00,46.32,46.4,46.27,46.28,66965.0,38.048,38.1137,38.0069,38.0152,66965.0
2018-11-28 13:35:00,46.29,46.33,46.26,46.32,59275.0,38.0234,38.0562,37.9987,38.048,59275.0
2018-11-28 13:40:00,46.33,46.35,46.25,46.26,46223.0,38.0562,38.0727,37.9905,37.9987,46223.0
2018-11-28 13:45:00,46.25,46.34,46.21,46.32,93927.0,37.9905,38.0644,37.9577,38.048,93927.0
2018-11-28 13:50:00,46.32,46.39,46.26,46.37,80030.0,38.048,38.1055,37.9987,38.0891,80030.0
2018-11-28 13:55:00,46.37,46.43,46.36,46.38,45748.0,38.0891,38.1384,38.0809,38.0973,45748.0
2018-11-28 14:00:00,46.38,46.46,46.34,46.43,60913.0,38.0973,38.163,38.0644,38.1384,60913.0
2018-11-28 14:05:00,46.44,46.47,46.4,46.41,103768.0,38.1466,38.1712,38.1137,38.1219,103768.0
2018-11-28 14:10:00,46.41,46.49,46.35,46.37,90248.0,38.1219,38.1877,38.0727,38.0891,90248.0
2018-11-28 14:15:00,46.37,46.37,46.26,46.28,137177.0,38.0891,38.0891,37.9987,38.0152,137177.0
2018-11-28 14:20:00,46.28,46.28,46.17,46.22,72091.0,38.0152,38.0152,37.9248,37.9659,72091.0
2018-11-28 14:25:00,46.22,46.22,46.0,46.04,92608.0,37.9659,37.9659,37.7852,37.818,92608.0
2018-11-28 14:30:00,46.04,46.08,46.0,46.04,92604.0,37.818,37.8509,37.7852,37.818,92604.0
2018-11-28 14:35:00,46.04,46.07,45.94,45.96,198209.0,37.818,37.8427,37.7359,37.7523,198209.0
2018-11-28 14:40:00,45.95,46.06,45.95,46.02,67181.0,37.7441,37.8344,37.7441,37.8016,67181.0
2018-11-28 14:45:00,46.02,46.07,46.0,46.05,63902.0,37.8016,37.8427,37.7852,37.8262,63902.0
2018-11-28 14:50:00,46.05,46.06,45.92,45.92,141022.0,37.8262,37.8344,37.7194,37.7194,141022.0
2018-11-28 14:55:00,45.93,45.94,45.89,45.91,80015.0,37.7277,37.7359,37.6948,37.7112,80015.0
2018-11-28 15:00:00,45.91,46.07,45.9,46.07,102792.0,37.7112,37.8427,37.703,37.8427,102792.0
2018-11-28 15:05:00,46.07,46.08,46.02,46.05,81343.0,37.8427,37.8509,37.8016,37.8262,81343.0
2018-11-28 15:10:00,46.05,46.09,46.02,46.07,97219.0,37.8262,37.8591,37.8016,37.8427,97219.0
2018-11-28 15:15:00,46.08,46.1,46.07,46.08,89525.0,37.8509,37.8673,37.8427,37.8509,89525.0
2018-11-28 15:20:00,46.09,46.19,46.08,46.18,76323.0,37.8591,37.9412,37.8509,37.933,76323.0
2018-11-28 15:25:00,46.17,46.26,46.14,46.24,140175.0,37.9248,37.9987,37.9002,37.9823,140175.0
2018-11-28 15:30:00,46.23,46.28,46.16,46.28,145762.0,37.9741,38.0152,37.9166,38.0152,145762.0
2018-11-28 15:35:00,46.27,46.28,46.23,46.23,180237.0,38.0069,38.0152,37.9741,37.9741,180237.0
2018-11-28 15:40:00,46.23,46.29,46.22,46.27,136409.0,37.9741,38.0234,37.9659,38.0069,136409.0
2018-11-28 15:45:00,46.28,46.39,46.27,46.39,112471.0,38.0152,38.1055,38.0069,38.1055,112471.0
2018-11-28 15:50:00,46.39,46.4,46.3,46.3,186164.0,38.1055,38.1137,38.0316,38.0316,186164.0
2018-11-28 15:55:00,46.3,46.41,46.29,46.41,393630.0,38.0316,38.1219,38.0234,38.1219,393630.0
2018-11-29 09:30:00,46.53,46.53,46.24,46.3,248862.0,38.2205,38.2205,37.9823,38.0316,248862.0
2018-11-29 09:35:00,46.32,46.59,46.28,46.59,211395.0,38.048,38.2698,38.0152,38.2698,211395.0
2018-11-29 09:40:00,46.6,46.6,46.48,46.53,157862.0,38.278,38.278,38.1794,38.2205,157862.0
2018-11-29 09:45:00,46.54,46.55,46.4,46.47,89145.0,38.2287,38.2369,38.1137,38.1712,89145.0
2018-11-29 09:50:00,46.47,46.65,46.44,46.58,192375.0,38.1712,38.3191,38.1466,38.2616,192375.0
2018-11-29 09:55:00,46.58,46.6,46.51,46.51,60562.0,38.2616,38.278,38.2041,38.2041,60562.0
2018-11-29 10:00:00,46.52,46.52,46.28,46.29,100512.0,38.2123,38.2123,38.0152,38.0234,100512.0
2018-11-29 10:05:00,46.29,46.32,46.12,46.17,125963.0,38.0234,38.048,37.8837,37.9248,125963.0
2018-11-29 10:10:00,46.18,46.23,46.11,46.18,76438.0,37.933,37.9741,37.8755,37.933,76438.0
2018-11-29 10:15:00,46.19,46.22,46.07,46.11,65006.0,37.9412,37.9659,37.8427,37.8755,65006.0
2018-11-29 10:20:00,46.1,46.25,46.1,46.25,66868.0,37.8673,37.9905,37.8673,37.9905,66868.0
2018-11-29 10:25:00,46.25,46.28,46.11,46.12,82240.0,37.9905,38.0152,37.8755,37.8837,82240.0
2018-11-29 10:30:00,46.13,46.34,46.07,46.19,156595.0,37.8919,38.0644,37.8427,37.9412,156595.0
2018-11-29 10:35:00,46.18,46.18,45.99,45.99,102887.0,37.933,37.933,37.7769,37.7769,102887.0
2018-11-29 10:40:00,45.99,46.02,45.91,45.97,80014.0,37.7769,37.8016,37.7112,37.7605,80014.0
2018-11-29 10:45:00,45.97,46.02,45.93,45.94,68440.0,37.7605,37.8016,37.7277,37.7359,68440.0
2018-11-29 10:50:00,45.93,45.96,45.9,45.92,69568.0,37.7277,37.7523,37.703,37.7194,69568.0
2018-11-29 10:55:00,45.92,46.02,45.92,46.0,85506.0,37.7194,37.8016,37.7194,37.7852,85506.0
2018-11-29 11:00:00,46.01,46.12,45.99,46.1,187563.0,37.7934,37.8837,37.7769,37.8673,187563.0
2018-11-29 11:05:00,46.1,46.25,46.1,46.12,107720.0,37.8673,37.9905,37.8673,37.8837,107720.0
2018-11-29 11:10:00,46.11,46.12,46.02,46.09,169874.0,37.8755,37.8837,37.8016,37.8591,169874.0
2018-11-29 11:15:00,46.09,46.12,45.98,45.99,169520.0,37.8591,37.8837,37.7687,37.7769,169520.0
2018-11-29 11:20:00,45.99,46.18,45.97,46.01,207286.0,37.7769,37.933,37.7605,37.7934,207286.0
2018-11-29 11:25:00,46.02,46.07,45.97,46.07,172510.0,37.8016,37.8427,37.7605,37.8427,172510.0
2018-11-29 11:30:00,46.08,46.15,46.03,46.09,195039.0,37.8509,37.9084,37.8098,37.8591,195039.0
2018-11-29 11:35:00,46.1,46.13,46.04,46.05,165560.0,37.8673,37.8919,37.818,37.8262,165560.0
2018-11-29 11:40:00,46.05,46.08,45.98,46.05,317429.0,37.8262,37.8509,37.7687,37.8262,317429.0
2018-11-29 11:45:00,46.05,46.09,46.05,46.09,93172.0,37.8262,37.8591,37.8262,37.8591,93172.0
2018-11-29 11:50:00,46.08,46.14,46.03,46.14,101970.0,37.8509,37.9002,37.8098,37.9002,101970.0
2018-11-29 11:55:00,46.14,46.15,46.04,46.06,242841.0,37.9002,37.9084,37.818,37.8344,242841.0
2018-11-29 12:00:00,46.06,46.16,46.06,46.12,311533.0,37.8344,37.9166,37.8344,37.8837,311533.0
2018-11-29 12:05:00,46.12,46.13,46.01,46.05,112037.0,37.8837,37.8919,37.7934,37.8262,112037.0
2018-11-29 12:10:00,46.05,46.08,46.03,46.04,69233.0,37.8262,37.8509,37.8098,37.818,69233.0
2018-11-29 12:15:00,46.04,46.1,46.04,46.05,114264.0,37.818,37.8673,37.818,37.8262,114264.0
2018-11-29 12:20:00,46.05,46.06,46.03,46.06,112340.0,37.8262,37.8344,37.8098,37.8344,112340.0
2018-11-29 12:25:00,46.05,46.07,46.04,46.04,105869.0,37.8262,37.8427,37.818,37.818,105869.0
2018-11-29 12:30:00,46.05,46.09,46.04,46.08,92782.0,37.8262,37.8591,37.818,37.8509,92782.0
2018-11-29 12:35:00,46.07,46.13,46.03,46.07,199985.0,37.8427,37.8919,37.8098,37.8427,199985.0
2018-11-29 12:40:00,46.07,46.15,46.05,46.13,123330.0,37.8427,37.9084,37.8262,37.8919,123330.0
2018-11-29 12:45:00,46.14,46.18,46.11,46.16,55649.0,37.9002,37.933,37.8755,37.9166,55649.0
2018-11-29 12:50:00,46.17,46.25,46.14,46.25,106178.0,37.9248,37.9905,37.9002,37.9905,106178.0
2018-11-29 12:55:00,46.25,46.43,46.24,46.4,128303.0,37.9905,38.1384,37.9823,38.1137,128303.0
2018-11-29 13:00:00,46.41,46.43,46.33,46.34,183135.0,38.1219,38.1384,38.0562,38.0644,183135.0
2018-11-29 13:05:00,46.33,46.35,46.23,46.26,97001.0,38.0562,38.0727,37.9741,37.9987,97001.0
2018-11-29 13:10:00,46.26,46.27,46.13,46.14,89417.0,37.9987,38.0069,37.8919,37.9002,89417.0
2018-11-29 13:15:00,46.13,46.23,46.12,46.23,78685.0,37.8919,37.9741,37.8837,37.9741,78685.0
2018-11-29 13:20:00,46.24,46.3,46.22,46.3,63403.0,37.9823,38.0316,37.9659,38.0316,63403.0
2018-11-29 13:25:00,46.3,46.33,46.27,46.27,95130.0,38.0316,38.0562,38.0069,38.0069,95130.0
2018-11-29 13:30:00,46.28,46.29,46.22,46.23,94774.0,38.0152,38.0234,37.9659,37.9741,94774.0
2018-11-29 13:35:00,46.23,46.24,46.14,46.19,148378.0,37.9741,37.9823,37.9002,37.9412,148378.0
2018-11-29 13:40:00,46.19,46.26,46.15,46.2,145338.0,37.9412,37.9987,37.9084,37.9494,145338.0
2018-11-29 13:45:00,46.2,46.21,46.13,46.18,116214.0,37.9494,37.9577,37.8919,37.933,116214.0
2018-11-29 13:50:00,46.19,46.27,46.17,46.17,128136.0,37.9412,38.0069,37.9248,37.9248,128136.0
2018-11-29 13:55:00,46.17,46.25,46.16,46.23,48078.0,37.9248,37.9905,37.9166,37.9741,48078.0
2018-11-29 14:00:00,46.22,46.28,46.15,46.17,107446.0,37.9659,38.0152,37.9084,37.9248,107446.0
2018-11-29 14:05:00,46.17,46.17,46.13,46.15,62642.0,37.9248,37.9248,37.8919,37.9084,62642.0
2018-11-29 14:10:00,46.15,46.23,46.1,46.21,109361.0,37.9084,37.9741,37.8673,37.9577,109361.0
2018-11-29 14:15:00,46.22,46.23,46.16,46.21,74419.0,37.9659,37.9741,37.9166,37.9577,74419.0
2018-11-29 14:20:00,46.22,46.22,46.15,46.16,78777.0,37.9659,37.9659,37.9084,37.9166,78777.0
2018-11-29 14:25:00,46.16,46.24,46.16,46.17,127567.0,37.9166,37.9823,37.9166,37.9248,127567.0
2018-11-29 14:30:00,46.17,46.22,46.15,46.22,113723.0,37.9248,37.9659,37.9084,37.9659,113723.0
2018-11-29 14:35:00,46.22,46.22,46.16,46.19,144380.0,37.9659,37.9659,37.9166,37.9412,144380.0
2018-11-29 14:40:00,46.18,46.24,46.18,46.2,217346.0,37.933,37.9823,37.933,37.9494,217346.0
2018-11-29 14:45:00,46.2,46.21,46.1,46.12,340131.0,37.9494,37.9577,37.8673,37.8837,340131.0
2018-11-29 14:50:00,46.12,46.22,46.1,46.19,137740.0,37.8837,37.9659,37.8673,37.9412,137740.0
2018-11-29 14:55:00,46.19,46.22,46.18,46.21,205414.0,37.9412,37.9659,37.933,37.9577,205414.0
2018-11-29 15:00:00,46.21,46.22,46.18,46.2,154008.0,37.9577,37.9659,37.933,37.9494,154008.0
2018-11-29 15:05:00,46.2,46.22,46.17,46.19,170485.0,37.9494,37.9659,37.9248,37.9412,170485.0
2018-11-29 15:10:00,46.19,46.2,46.1,46.16,253859.0,37.9412,37.9494,37.8673,37.9166,253859.0
2018-11-29 15:15:00,46.16,46.17,46.11,46.12,144812.0,37.9166,37.9248,37.8755,37.8837,144812.0
2018-11-29 15:20:00,46.13,46.17,46.07,46.08,123190.0,37.8919,37.9248,37.8427,37.8509,123190.0
2018-11-29 15:25:00,46.08,46.11,46.05,46.08,125310.0,37.8509,37.8755,37.8262,37.8509,125310.0
2018-11-29 15:30:00,46.08,46.08,45.99,46.0,195422.0,37.8509,37.8509,37.7769,37.7852,195422.0
2018-11-29 15:35:00,45.99,46.03,45.96,45.99,210612.0,37.7769,37.8098,37.7523,37.7769,210612.0
2018-11-29 15:40:00,46.0,46.0,45.96,45.99,177934.0,37.7852,37.7852,37.7523,37.7769,177934.0
2018-11-29 15:45:00,45.99,46.01,45.92,45.92,293275.0,37.7769,37.7934,37.7194,37.7194,293275.0
2018-11-29 15:50:00,45.93,45.94,45.82,45.83,499958.0,37.7277,37.7359,37.6373,37.6455,499958.0
2018-11-29 15:55:00,45.83,45.93,45.82,45.89,876951.0,37.6455,37.7277,37.6373,37.6948,876951.0
2018-11-30 09:30:00,45.48,45.48,44.87,44.9,488307.0,37.358,37.358,36.857,36.8816,488307.0
2018-11-30 09:35:00,44.9,45.1,44.84,45.07,214012.0,36.8816,37.0459,36.8323,37.0212,214012.0
2018-11-30 09:40:00,45.07,45.07,44.86,44.87,182821.0,37.0212,37.0212,36.8487,36.857,182821.0
2018-11-30 09:45:00,44.88,44.88,44.79,44.83,168831.0,36.8652,36.8652,36.7912,36.8241,168831.0
2018-11-30 09:50:00,44.83,44.84,44.71,44.8,227662.0,36.8241,36.8323,36.7255,36.7995,227662.0
2018-11-30 09:55:00,44.8,44.85,44.72,44.74,212818.0,36.7995,36.8405,36.7337,36.7502,212818.0
2018-11-30 10:00:00,44.74,44.93,44.68,44.92,236090.0,36.7502,36.9062,36.7009,36.898,236090.0
2018-11-30 10:05:00,44.92,44.99,44.87,44.98,190669.0,36.898,36.9555,36.857,36.9473,190669.0
2018-11-30 10:10:00,44.98,45.0,44.93,45.0,119444.0,36.9473,36.9637,36.9062,36.9637,119444.0
2018-11-30 10:15:00,45.0,45.05,44.88,44.91,152640.0,36.9637,37.0048,36.8652,36.8898,152640.0
2018-11-30 10:20:00,44.91,45.01,44.9,44.96,197538.0,36.8898,36.972,36.8816,36.9309,197538.0
2018-11-30 10:25:00,44.96,45.0,44.91,44.93,132915.0,36.9309,36.9637,36.8898,36.9062,132915.0
2018-11-30 10:30:00,44.93,44.96,44.83,44.96,179670.0,36.9062,36.9309,36.8241,36.9309,179670.0
2018-11-30 10:35:00,44.96,45.17,44.95,45.16,193732.0,36.9309,37.1034,36.9227,37.0952,193732.0
2018-11-30 10:40:00,45.17,45.36,45.16,45.28,215528.0,37.1034,37.2595,37.0952,37.1937,215528.0
2018-11-30 10:45:00,45.29,45.37,45.24,45.26,129998.0,37.202,37.2677,37.1609,37.1773,129998.0
2018-11-30 10:50:00,45.27,45.31,45.21,45.23,109744.0,37.1855,37.2184,37.1362,37.1527,109744.0
2018-11-30 10:55:00,45.23,45.23,44.93,45.07,234735.0,37.1527,37.1527,36.9062,37.0212,234735.0
2018-11-30 11:00:00,45.07,45.2,44.98,45.19,124155.0,37.0212,37.128,36.9473,37.1198,124155.0
2018-11-30 11:05:00,45.19,45.25,45.15,45.2,113504.0,37.1198,37.1691,37.087,37.128,113504.0
2018-11-30 11:10:00,45.2,45.24,45.1,45.11,148575.0,37.128,37.1609,37.0459,37.0541,148575.0
2018-11-30 11:15:00,45.1,45.21,45.1,45.21,104383.0,37.0459,37.1362,37.0459,37.1362,104383.0
2018-11-30 11:20:00,45.21,45.35,45.2,45.21,115036.0,37.1362,37.2512,37.128,37.1362,115036.0
2018-11-30 11:25:00,45.21,45.25,45.07,45.21,133087.0,37.1362,37.1691,37.0212,37.1362,133087.0
2018-11-30 11:30:00,45.21,45.34,45.09,45.3,145618.0,37.1362,37.243,37.0377,37.2102,145618.0
2018-11-30 11:35:00,45.3,45.44,45.27,45.38,113140.0,37.2102,37.3252,37.1855,37.2759,113140.0
2018-11-30 11:40:00,45.38,45.39,45.32,45.36,95268.0,37.2759,37.2841,37.2266,37.2595,95268.0
2018-11-30 11:45:00,45.36,45.45,45.34,45.43,190061.0,37.2595,37.3334,37.243,37.317,190061.0
2018-11-30 11:50:00,45.44,45.51,45.36,45.38,152814.0,37.3252,37.3827,37.2595,37.2759,152814.0
2018-11-30 11:55:00,45.37,45.56,45.37,45.46,130642.0,37.2677,37.4237,37.2677,37.3416,130642.0
2018-11-30 12:00:00,45.47,45.54,45.42,45.48,78899.0,37.3498,37.4073,37.3087,37.358,78899.0
2018-11-30 12:05:00,45.48,45.52,45.46,45.47,75722.0,37.358,37.3909,37.3416,37.3498,75722.0
2018-11-30 12:10:00,45.46,45.49,45.44,45.47,101878.0,37.3416,37.3662,37.3252,37.3498,101878.0
2018-11-30 12:15:00,45.47,45.48,45.37,45.39,110406.0,37.3498,37.358,37.2677,37.2841,110406.0
2018-11-30 12:20:00,45.39,45.43,45.32,45.35,198957.0,37.2841,37.317,37.2266,37.2512,198957.0
2018-11-30 12:25:00,45.35,45.43,45.33,45.37,144840.0,37.2512,37.317,37.2348,37.2677,144840.0
2018-11-30 12:30:00,45.37,45.41,45.36,45.36,73942.0,37.2677,37.3005,37.2595,37.2595,73942.0
2018-11-30 12:35:00,45.36,45.37,45.26,45.27,131616.0,37.2595,37.2677,37.1773,37.1855,131616.0
2018-11-30 12:40:00,45.27,45.33,45.25,45.26,67648.0,37.1855,37.2348,37.1691,37.1773,67648.0
2018-11-30 12:45:00,45.26,45.33,45.22,45.29,132506.0,37.1773,37.2348,37.1445,37.202,132506.0
2018-11-30 12:50:00,45.29,45.29,45.17,45.19,125016.0,37.202,37.202,37.1034,37.1198,125016.0
2018-11-30 12:55:00,45.2,45.2,45.14,45.15,81862.0,37.128,37.128,37.0787,37.087,81862.0
2018-11-30 13:00:00,45.15,45.16,45.09,45.1,71378.0,37.087,37.0952,37.0377,37.0459,71378.0
2018-11-30 13:05:00,45.11,45.15,45.08,45.08,155056.0,37.0541,37.087,37.0295,37.0295,155056.0
2018-11-30 13:10:00,45.08,45.09,45.02,45.04,137362.0,37.0295,37.0377,36.9802,36.9966,137362.0
2018-11-30 13:15:00,45.04,45.13,45.03,45.07,95015.0,36.9966,37.0705,36.9884,37.0212,95015.0
2018-11-30 13:20:00,45.07,45.18,45.06,45.18,136170.0,37.0212,37.1116,37.013,37.1116,136170.0
2018-11-30 13:25:00,45.18,45.26,45.17,45.22,106759.0,37.1116,37.1773,37.1034,37.1445,106759.0
2018-11-30 13:30:00,45.23,45.36,45.21,45.33,120734.0,37.1527,37.2595,37.1362,37.2348,120734.0
2018-11-30 13:35:00,45.33,45.38,45.25,45.27,114408.0,37.2348,37.2759,37.1691,37.1855,114408.0
2018-11-30 13:40:00,45.27,45.29,45.25,45.25,77274.0,37.1855,37.202,37.1691,37.1691,77274.0
2018-11-30 13:45:00,45.26,45.29,45.22,45.24,99761.0,37.1773,37.202,37.1445,37.1609,99761.0
2018-11-30 13:50:00,45.25,45.33,45.24,45.25,97224.0,37.1691,37.2348,37.1609,37.1691,97224.0
2018-11-30 13:55:00,45.25,45.25,45.14,45.14,115961.0,37.1691,37.1691,37.0787,37.0787,115961.0
2018-11-30 14:00:00,45.15,45.18,45.1,45.11,106818.0,37.087,37.1116,37.0459,37.0541,106818.0
2018-11-30 14:05:00,45.11,45.18,45.1,45.18,79580.0,37.0541,37.1116,37.0459,37.1116,79580.0
2018-11-30 14:10:00,45.17,45.26,45.17,45.24,104880.0,37.1034,37.1773,37.1034,37.1609,104880.0
2018-11-30 14:15:00,45.23,45.25,45.17,45.19,121873.0,37.1527,37.1691,37.1034,37.1198,121873.0
2018-11-30 14:20:00,45.19,45.27,45.18,45.22,103220.0,37.1198,37.1855,37.1116,37.1445,103220.0
2018-11-30 14:25:00,45.22,45.27,45.08,45.08,146459.0,37.1445,37.1855,37.0295,37.0295,146459.0
2018-11-30 14:30:00,45.09,45.1,45.02,45.04,244107.0,37.0377,37.0459,36.9802,36.9966,244107.0
2018-11-30 14:35:00,45.04,45.16,45.04,45.04,191078.0,36.9966,37.0952,36.9966,36.9966,191078.0
2018-11-30 14:40:00,45.05,45.1,45.03,45.09,107877.0,37.0048,37.0459,36.9884,37.0377,107877.0
2018-11-30 14:45:00,45.07,45.1,45.01,45.07,141494.0,37.0212,37.0459,36.972,37.0212,141494.0
2018-11-30 14:50:00,45.08,45.08,45.02,45.05,172106.0,37.0295,37.0295,36.9802,37.0048,172106.0
2018-11-30 14:55:00,45.05,45.06,44.97,45.0,131027.0,37.0048,37.013,36.9391,36.9637,131027.0
2018-11-30 15:00:00,45.0,45.06,44.99,45.06,122181.0,36.9637,37.013,36.9555,37.013,122181.0
2018-11-30 15:05:00,45.06,45.1,45.05,45.09,149087.0,37.013,37.0459,37.0048,37.0377,149087.0
2018-11-30 15:10:00,45.09,45.1,44.98,45.04,101948.0,37.0377,37.0459,36.9473,36.9966,101948.0
2018-11-30 15:15:00,45.05,45.08,45.01,45.03,150726.0,37.0048,37.0295,36.972,36.9884,150726.0
2018-11-30 15:20:00,45.04,45.1,45.03,45.07,173167.0,36.9966,37.0459,36.9884,37.0212,173167.0
2018-11-30 15:25:00,45.07,45.08,45.01,45.04,169246.0,37.0212,37.0295,36.972,36.9966,169246.0
2018-11-30 15:30:00,45.04,45.15,45.03,45.15,203313.0,36.9966,37.087,36.9884,37.087,203313.0
2018-11-30 15:35:00,45.15,45.15,45.04,45.06,252305.0,37.087,37.087,36.9966,37.013,252305.0
2018-11-30 15:40:00,45.07,45.07,45.0,45.04,260710.0,37.0212,37.0212,36.9637,36.9966,260710.0
2018-11-30 15:45:00,45.05,45.07,44.98,45.0,273928.0,37.0048,37.0212,36.9473,36.9637,273928.0
2018-11-30 15:50:00,45.0,45.0,44.97,44.98,347146.0,36.9637,36.9637,36.9391,36.9473,347146.0
2018-11-30 15:55:00,44.99,45.12,44.98,45.11,1236546.0,36.9555,37.0623,36.9473,37.0541,1236546.0
2018-12-03 09:30:00,46.28,46.62,46.2,46.51,438733.0,38.0152,38.2944,37.9494,38.2041,438733.0
2018-12-03 09:35:00,46.51,46.54,46.05,46.12,241616.0,38.2041,38.2287,37.8262,37.8837,241616.0
2018-12-03 09:40:00,46.13,46.4,46.13,46.36,136114.0,37.8919,38.1137,37.8919,38.0809,136114.0
2018-12-03 09:45:00,46.36,46.42,46.24,46.37,206751.0,38.0809,38.1302,37.9823,38.0891,206751.0
2018-12-03 09:50:00,46.37,46.39,46.25,46.29,146203.0,38.0891,38.1055,37.9905,38.0234,146203.0
2018-12-03 09:55:00,46.29,46.4,46.22,46.26,156802.0,38.0234,38.1137,37.9659,37.9987,156802.0
2018-12-03 10:00:00,46.27,46.28,46.06,46.08,128409.0,38.0069,38.0152,37.8344,37.8509,128409.0
2018-12-03 10:05:00,46.09,46.13,46.04,46.07,110723.0,37.8591,37.8919,37.818,37.8427,110723.0
2018-12-03 10:10:00,46.07,46.11,46.02,46.04,249121.0,37.8427,37.8755,37.8016,37.818,249121.0
2018-12-03 10:15:00,46.05,46.21,46.03,46.2,151531.0,37.8262,37.9577,37.8098,37.9494,151531.0
2018-12-03 10:20:00,46.2,46.33,46.12,46.25,121348.0,37.9494,38.0562,37.8837,37.9905,121348.0
2018-12-03 10:25:00,46.25,46.29,46.17,46.2,118315.0,37.9905,38.0234,37.9248,37.9494,118315.0
2018-12-03 10:30:00,46.2,46.43,46.2,46.42,135246.0,37.9494,38.1384,37.9494,38.1302,135246.0
2018-12-03 10:35:00,46.43,46.46,46.26,46.26,179402.0,38.1384,38.163,37.9987,37.9987,179402.0
2018-12-03 10:40:00,46.26,46.37,46.22,46.25,140644.0,37.9987,38.0891,37.9659,37.9905,140644.0
2018-12-03 10:45:00,46.24,46.34,46.22,46.29,153834.0,37.9823,38.0644,37.9659,38.0234,153834.0
2018-12-03 10:50:00,46.29,46.39,46.24,46.33,118132.0,38.0234,38.1055,37.9823,38.0562,118132.0
2018-12-03 10:55:00,46.33,46.34,46.22,46.25,167635.0,38.0562,38.0644,37.9659,37.9905,167635.0
2018-12-03 11:00:00,46.25,46.26,46.12,46.13,145746.0,37.9905,37.9987,37.8837,37.8919,145746.0
2018-12-03 11:05:00,46.13,46.13,46.09,46.13,85228.0,37.8919,37.8919,37.8591,37.8919,85228.0
2018-12-03 11:10:00,46.13,46.25,46.12,46.19,127429.0,37.8919,37.9905,37.8837,37.9412,127429.0
2018-12-03 11:15:00,46.2,46.28,46.16,46.26,152116.0,37.9494,38.0152,37.9166,37.9987,152116.0
2018-12-03 11:20:00,46.26,46.33,46.21,46.26,139887.0,37.9987,38.0562,37.9577,37.9987,139887.0
2018-12-03 11:25:00,46.27,46.3,46.1,46.13,171777.0,38.0069,38.0316,37.8673,37.8919,171777.0
2018-12-03 11:30:00,46.12,46.15,46.03,46.03,196378.0,37.8837,37.9084,37.8098,37.8098,196378.0
2018-12-03 11:35:00,46.02,46.03,45.91,45.95,166048.0,37.8016,37.8098,37.7112,37.7441,166048.0
2018-12-03 11:40:00,45.93,45.98,45.83,45.88,132048.0,37.7277,37.7687,37.6455,37.6866,132048.0
2018-12-03 11:45:00,45.87,45.92,45.83,45.9,143692.0,37.6784,37.7194,37.6455,37.703,143692.0
2018-12-03 11:50:00,45.9,45.9,45.8,45.89,92640.0,37.703,37.703,37.6209,37.6948,92640.0
2018-12-03 11:55:00,45.9,46.01,45.87,46.0,96910.0,37.703,37.7934,37.6784,37.7852,96910.0
2018-12-03 12:00:00,46.0,46.01,45.96,45.98,75169.0,37.7852,37.7934,37.7523,37.7687,75169.0
2018-12-03 12:05:00,45.99,46.04,45.9,45.97,216515.0,37.7769,37.818,37.703,37.7605,216515.0
2018-12-03 12:10:00,45.97,46.02,45.9,45.91,83142.0,37.7605,37.8016,37.703,37.7112,83142.0
2018-12-03 12:15:00,45.91,46.0,45.9,45.96,101958.0,37.7112,37.7852,37.703,37.7523,101958.0
2018-12-03 12:20:00,45.95,46.05,45.88,46.04,79296.0,37.7441,37.8262,37.6866,37.818,79296.0
2018-12-03 12:25:00,46.05,46.07,45.93,45.97,144957.0,37.8262,37.8427,37.7277,37.7605,144957.0
2018-12-03 12:30:00,45.96,46.04,45.96,45.99,88708.0,37.7523,37.818,37.7523,37.7769,88708.0
2018-12-03 12:35:00,45.99,46.0,45.86,45.87,94381.0,37.7769,37.7852,37.6702,37.6784,94381.0
2018-12-03 12:40:00,45.87,45.9,45.84,45.86,77731.0,37.6784,37.703,37.6537,37.6702,77731.0
2018-12-03 12:45:00,45.87,45.87,45.82,45.85,78785.0,37.6784,37.6784,37.6373,37.6619,78785.0
2018-12-03 12:50:00,45.84,45.89,45.84,45.86,68301.0,37.6537,37.6948,37.6537,37.6702,68301.0
2018-12-03 12:55:00,45.87,45.98,45.87,45.98,110386.0,37.6784,37.7687,37.6784,37.7687,110386.0
2018-12-03 13:00:00,45.99,46.03,45.95,45.97,79199.0,37.7769,37.8098,37.7441,37.7605,79199.0
2018-12-03 13:05:00,45.97,46.03,45.95,46.03,67651.0,37.7605,37.8098,37.7441,37.8098,67651.0
2018-12-03 13:10:00,46.02,46.09,46.01,46.06,97856.0,37.8016,37.8591,37.7934,37.8344,97856.0
2018-12-03 13:15:00,46.06,46.17,46.06,46.15,84368.0,37.8344,37.9248,37.8344,37.9084,84368.0
2018-12-03 13:20:00,46.15,46.19,46.09,46.18,201732.0,37.9084,37.9412,37.8591,37.933,201732.0
2018-12-03 13:25:00,46.19,46.2,46.14,46.17,64702.0,37.9412,37.9494,37.9002,37.9248,64702.0
2018-12-03 13:30:00,46.17,46.19,46.08,46.08,58378.0,37.9248,37.9412,37.8509,37.8509,58378.0
2018-12-03 13:35:00,46.08,46.1,46.01,46.09,93448.0,37.8509,37.8673,37.7934,37.8591,93448.0
2018-12-03 13:40:00,46.09,46.1,46.06,46.08,67637.0,37.8591,37.8673,37.8344,37.8509,67637.0
2018-12-03 13:45:00,46.07,46.09,45.98,45.99,154399.0,37.8427,37.8591,37.7687,37.7769,154399.0
2018-12-03 13:50:00,45.99,46.08,45.98,46.07,58332.0,37.7769,37.8509,37.7687,37.8427,58332.0
2018-12-03 13:55:00,46.07,46.08,46.01,46.02,85442.0,37.8427,37.8509,37.7934,37.8016,85442.0
2018-12-03 14:00:00,46.02,46.07,45.96,46.0,109533.0,37.8016,37.8427,37.7523,37.7852,109533.0
2018-12-03 14:05:00,46.0,46.06,45.95,45.98,119468.0,37.7852,37.8344,37.7441,37.7687,119468.0
2018-12-03 14:10:00,45.97,46.01,45.9,45.91,126333.0,37.7605,37.7934,37.703,37.7112,126333.0
2018-12-03 14:15:00,45.91,46.02,45.88,46.01,104136.0,37.7112,37.8016,37.6866,37.7934,104136.0
2018-12-03 14:20:00,46.01,46.11,46.0,46.07,75066.0,37.7934,37.8755,37.7852,37.8427,75066.0
2018-12-03 14:25:00,46.06,46.19,46.06,46.16,114725.0,37.8344,37.9412,37.8344,37.9166,114725.0
2018-12-03 14:30:00,46.17,46.21,46.15,46.17,64008.0,37.9248,37.9577,37.9084,37.9248,64008.0
2018-12-03 14:35:00,46.17,46.22,46.14,46.17,81037.0,37.9248,37.9659,37.9002,37.9248,81037.0
2018-12-03 14:40:00,46.18,46.2,46.06,46.07,113664.0,37.933,37.9494,37.8344,37.8427,113664.0
2018-12-03 14:45:00,46.07,46.08,45.98,45.99,104463.0,37.8427,37.8509,37.7687,37.7769,104463.0
2018-12-03 14:50:00,46.0,46.07,45.98,46.0,82465.0,37.7852,37.8427,37.7687,37.7852,82465.0
2018-12-03 14:55:00,45.99,46.05,45.99,46.02,112194.0,37.7769,37.8262,37.7769,37.8016,112194.0
2018-12-03 15:00:00,46.03,46.08,45.97,46.04,123326.0,37.8098,37.8509,37.7605,37.818,123326.0
2018-12-03 15:05:00,46.03,46.15,46.0,46.11,131606.0,37.8098,37.9084,37.7852,37.8755,131606.0
2018-12-03 15:10:00,46.11,46.22,46.09,46.22,139450.0,37.8755,37.9659,37.8591,37.9659,139450.0
2018-12-03 15:15:00,46.22,46.25,46.19,46.25,136645.0,37.9659,37.9905,37.9412,37.9905,136645.0
2018-12-03 15:20:00,46.25,46.35,46.24,46.29,151151.0,37.9905,38.0727,37.9823,38.0234,151151.0
2018-12-03 15:25:00,46.29,46.3,46.22,46.28,124434.0,38.0234,38.0316,37.9659,38.0152,124434.0
2018-12-03 15:30:00,46.28,46.3,46.2,46.23,160382.0,38.0152,38.0316,37.9494,37.9741,160382.0
2018-12-03 15:35:00,46.23,46.27,46.18,46.19,203252.0,37.9741,38.0069,37.933,37.9412,203252.0
2018-12-03 15:40:00,46.19,46.23,46.17,46.19,209009.0,37.9412,37.9741,37.9248,37.9412,209009.0
2018-12-03 15:45:00,46.2,46.22,46.14,46.17,252672.0,37.9494,37.9659,37.9002,37.9248,252672.0
2018-12-03 15:50:00,46.18,46.21,46.15,46.18,284763.0,37.933,37.9577,37.9084,37.933,284763.0
2018-12-03 15:55:00,46.19,46.3,46.18,46.29,571880.0,37.9412,38.0316,37.933,38.0234,571880.0
2018-12-04 09:30:00,45.79,45.89,45.43,45.46,317744.0,38.0389,38.122,37.7399,37.7648,317744.0
2018-12-04 09:35:00,45.46,45.59,45.44,45.46,135410.0,37.7648,37.8728,37.7482,37.7648,135410.0
2018-12-04 09:40:00,45.45,45.45,45.27,45.29,116352.0,37.7565,37.7565,37.6069,37.6236,116352.0
2018-12-04 09:45:00,45.29,45.33,45.16,45.18,177226.0,37.6236,37.6568,37.5156,37.5322,177226.0
2018-12-04 09:50:00,45.18,45.25,45.11,45.14,130101.0,37.5322,37.5903,37.474,37.4989,130101.0
2018-12-04 09:55:00,45.15,45.23,45.04,45.2,147707.0,37.5073,37.5737,37.4159,37.5488,147707.0
2018-12-04 10:00:00,45.19,45.42,45.16,45.38,136104.0,37.5405,37.7315,37.5156,37.6983,136104.0
2018-12-04 10:05:00,45.38,45.51,45.36,45.42,190020.0,37.6983,37.8063,37.6817,37.7315,190020.0
2018-12-04 10:10:00,45.42,45.48,45.35,45.38,153484.0,37.7315,37.7814,37.6734,37.6983,153484.0
2018-12-04 10:15:00,45.37,45.52,45.35,45.38,180738.0,37.69,37.8146,37.6734,37.6983,180738.0
2018-12-04 10:20:00,45.39,45.41,45.23,45.26,178043.0,37.7066,37.7232,37.5737,37.5986,178043.0
2018-12-04 10:25:00,45.26,45.51,45.2,45.51,130113.0,37.5986,37.8063,37.5488,37.8063,130113.0
2018-12-04 10:30:00,45.51,45.6,45.46,45.5,110113.0,37.8063,37.8811,37.7648,37.798,110113.0
2018-12-04 10:35:00,45.49,45.6,45.46,45.6,65427.0,37.7897,37.8811,37.7648,37.8811,65427.0
2018-12-04 10:40:00,45.59,45.69,45.58,45.68,96019.0,37.8728,37.9558,37.8645,37.9475,96019.0
2018-12-04 10:45:00,45.68,45.72,45.6,45.7,122407.0,37.9475,37.9808,37.8811,37.9642,122407.0
2018-12-04 10:50:00,45.7,45.71,45.56,45.61,205453.0,37.9642,37.9725,37.8478,37.8894,205453.0
2018-12-04 10:55:00,45.61,45.64,45.53,45.56,97312.0,37.8894,37.9143,37.8229,37.8478,97312.0
2018-12-04 11:00:00,45.55,45.55,45.38,45.39,121689.0,37.8395,37.8395,37.6983,37.7066,121689.0
2018-12-04 11:05:00,45.4,45.5,45.37,45.41,67568.0,37.7149,37.798,37.69,37.7232,67568.0
2018-12-04 11:10:00,45.41,45.41,45.29,45.33,94518.0,37.7232,37.7232,37.6236,37.6568,94518.0
2018-12-04 11:15:00,45.33,45.33,45.2,45.3,161403.0,37.6568,37.6568,37.5488,37.6319,161403.0
2018-12-04 11:20:00,45.3,45.43,45.29,45.38,102492.0,37.6319,37.7399,37.6236,37.6983,102492.0
2018-12-04 11:25:00,45.38,45.39,45.28,45.31,78311.0,37.6983,37.7066,37.6152,37.6402,78311.0
2018-12-04 11:30:00,45.31,45.33,45.22,45.24,69894.0,37.6402,37.6568,37.5654,37.582,69894.0
2018-12-04 11:35:00,45.24,45.35,45.19,45.34,95054.0,37.582,37.6734,37.5405,37.6651,95054.0
2018-12-04 11:40:00,45.34,45.43,45.25,45.26,81727.0,37.6651,37.7399,37.5903,37.5986,81727.0
2018-12-04 11:45:00,45.27,45.28,45.1,45.16,142025.0,37.6069,37.6152,37.4657,37.5156,142025.0
2018-12-04 11:50:00,45.15,45.17,45.04,45.1,166261.0,37.5073,37.5239,37.4159,37.4657,166261.0
2018-12-04 11:55:00,45.1,45.14,45.02,45.06,73710.0,37.4657,37.4989,37.3993,37.4325,73710.0
2018-12-04 12:00:00,45.07,45.08,44.96,44.98,115823.0,37.4408,37.4491,37.3494,37.366,115823.0
2018-12-04 12:05:00,44.98,44.98,44.83,44.9,101989.0,37.366,37.366,37.2414,37.2996,101989.0
2018-12-04 12:10:00,44.89,44.9,44.78,44.78,103466.0,37.2913,37.2996,37.1999,37.1999,103466.0
2018-12-04 12:15:00,44.77,44.92,44.72,44.83,91551.0,37.1916,37.3162,37.15,37.2414,91551.0
2018-12-04 12:20:00,44.83,44.84,44.55,44.57,140867.0,37.2414,37.2497,37.0088,37.0254,140867.0
2018-12-04 12:25:00,44.57,44.69,44.56,44.64,307634.0,37.0254,37.1251,37.0171,37.0836,307634.0
2018-12-04 12:30:00,44.63,44.73,44.58,44.73,212497.0,37.0753,37.1583,37.0337,37.1583,212497.0
2018-12-04 12:35:00,44.72,44.86,44.7,44.79,96979.0,37.15,37.2663,37.1334,37.2082,96979.0
2018-12-04 12:40:00,44.78,44.83,44.73,44.78,83817.0,37.1999,37.2414,37.1583,37.1999,83817.0
2018-12-04 12:45:00,44.77,44.84,44.74,44.83,66404.0,37.1916,37.2497,37.1667,37.2414,66404.0
2018-12-04 12:50:00,44.83,44.85,44.78,44.79,54452.0,37.2414,37.258,37.1999,37.2082,54452.0
2018-12-04 12:55:00,44.79,44.83,44.68,44.7,87602.0,37.2082,37.2414,37.1168,37.1334,87602.0
2018-12-04 13:00:00,44.69,44.69,44.54,44.65,168532.0,37.1251,37.1251,37.0005,37.0919,168532.0
2018-12-04 13:05:00,44.65,44.76,44.63,44.75,77029.0,37.0919,37.1833,37.0753,37.175,77029.0
2018-12-04 13:10:00,44.74,44.84,44.71,44.78,105682.0,37.1667,37.2497,37.1417,37.1999,105682.0
2018-12-04 13:15:00,44.78,44.82,44.71,44.77,96207.0,37.1999,37.2331,37.1417,37.1916,96207.0
2018-12-04 13:20:00,44.78,44.78,44.72,44.73,122559.0,37.1999,37.1999,37.15,37.1583,122559.0
2018-12-04 13:25:00,44.73,44.74,44.5,44.56,137654.0,37.1583,37.1667,36.9673,37.0171,137654.0
2018-12-04 13:30:00,44.56,44.64,44.51,44.58,123070.0,37.0171,37.0836,36.9756,37.0337,123070.0
2018-12-04 13:35:00,44.58,44.6,44.47,44.53,104444.0,37.0337,37.0504,36.9424,36.9922,104444.0
2018-12-04 13:40:00,44.54,44.69,44.48,44.67,130339.0,37.0005,37.1251,36.9507,37.1085,130339.0
2018-12-04 13:45:00,44.67,44.8,44.63,44.77,61289.0,37.1085,37.2165,37.0753,37.1916,61289.0
2018-12-04 13:50:00,44.77,44.78,44.67,44.72,85549.0,37.1916,37.1999,37.1085,37.15,85549.0
2018-12-04 13:55:00,44.73,44.83,44.72,44.72,129376.0,37.1583,37.2414,37.15,37.15,129376.0
2018-12-04 14:00:00,44.71,44.72,44.52,44.52,168480.0,37.1417,37.15,36.9839,36.9839,168480.0
2018-12-04 14:05:00,44.52,44.68,44.48,44.68,107433.0,36.9839,37.1168,36.9507,37.1168,107433.0
2018-12-04 14:10:00,44.68,44.79,44.65,44.7,114825.0,37.1168,37.2082,37.0919,37.1334,114825.0
2018-12-04 14:15:00,44.71,44.72,44.66,44.68,87318.0,37.1417,37.15,37.1002,37.1168,87318.0
2018-12-04 14:20:00,44.68,44.68,44.56,44.61,88269.0,37.1168,37.1168,37.0171,37.0587,88269.0
2018-12-04 14:25:00,44.6,44.61,44.5,44.51,143324.0,37.0504,37.0587,36.9673,36.9756,143324.0
2018-12-04 14:30:00,44.51,44.63,44.5,44.6,174638.0,36.9756,37.0753,36.9673,37.0504,174638.0
2018-12-04 14:35:00,44.59,44.62,44.52,44.61,128575.0,37.042,37.067,36.9839,37.0587,128575.0
2018-12-04 14:40:00,44.61,44.75,44.59,44.69,126904.0,37.0587,37.175,37.042,37.1251,126904.0
2018-12-04 14:45:00,44.67,44.81,44.66,44.79,144817.0,37.1085,37.2248,37.1002,37.2082,144817.0
2018-12-04 14:50:00,44.79,44.91,44.76,44.89,143398.0,37.2082,37.3079,37.1833,37.2913,143398.0
2018-12-04 14:55:00,44.9,44.94,44.78,44.8,134819.0,37.2996,37.3328,37.1999,37.2165,134819.0
2018-12-04 15:00:00,44.8,44.8,44.68,44.69,127571.0,37.2165,37.2165,37.1168,37.1251,127571.0
2018-12-04 15:05:00,44.68,44.7,44.58,44.59,122222.0,37.1168,37.1334,37.0337,37.042,122222.0
2018-12-04 15:10:00,44.59,44.61,44.47,44.52,95786.0,37.042,37.0587,36.9424,36.9839,95786.0
2018-12-04 15:15:00,44.52,44.55,44.27,44.3,202522.0,36.9839,37.0088,36.7762,36.8011,202522.0
2018-12-04 15:20:00,44.31,44.39,44.22,44.24,149228.0,36.8094,36.8759,36.7347,36.7513,149228.0
2018-12-04 15:25:00,44.23,44.36,44.23,44.27,113555.0,36.743,36.851,36.743,36.7762,113555.0
2018-12-04 15:30:00,44.27,44.34,44.23,44.26,179050.0,36.7762,36.8344,36.743,36.7679,179050.0
2018-12-04 15:35:00,44.26,44.36,44.16,44.17,245181.0,36.7679,36.851,36.6848,36.6931,245181.0
2018-12-04 15:40:00,44.17,44.2,44.12,44.15,182533.0,36.6931,36.7181,36.6516,36.6765,182533.0
2018-12-04 15:45:00,44.14,44.19,44.08,44.11,236179.0,36.6682,36.7098,36.6184,36.6433,236179.0
2018-12-04 15:50:00,44.11,44.14,44.02,44.09,283443.0,36.6433,36.6682,36.5685,36.6267,283443.0
2018-12-04 15:55:00,44.09,44.13,44.02,44.13,655093.0,36.6267,36.6599,36.5685,36.6599,655093.0
2018-12-06 09:30:00,42.8,42.95,41.91,41.98,847984.0,35.555,35.6797,34.8157,34.8739,847984.0
2018-12-06 09:35:00,41.99,42.45,41.94,42.4,538994.0,34.8822,35.2643,34.8406,35.2228,538994.0
2018-12-06 09:40:00,42.39,42.53,42.2,42.36,535866.0,35.2144,35.3308,35.0566,35.1895,535866.0
2018-12-06 09:45:00,42.36,42.37,42.03,42.1,422572.0,35.1895,35.1978,34.9154,34.9735,422572.0
2018-12-06 09:50:00,42.1,42.18,41.87,41.98,386464.0,34.9735,35.04,34.7825,34.8739,386464.0
2018-12-06 09:55:00,41.99,42.47,41.99,42.42,387172.0,34.8822,35.2809,34.8822,35.2394,387172.0
2018-12-06 10:00:00,42.42,42.57,42.3,42.33,404896.0,35.2394,35.364,35.1397,35.1646,404896.0
2018-12-06 10:05:00,42.33,42.73,42.25,42.73,536382.0,35.1646,35.4969,35.0981,35.4969,536382.0
2018-12-06 10:10:00,42.72,42.91,42.69,42.81,326722.0,35.4886,35.6464,35.4637,35.5634,326722.0
2018-12-06 10:15:00,42.82,42.94,42.78,42.9,312850.0,35.5717,35.6713,35.5384,35.6381,312850.0
2018-12-06 10:20:00,42.9,42.96,42.76,42.78,239368.0,35.6381,35.688,35.5218,35.5384,239368.0
2018-12-06 10:25:00,42.78,42.97,42.73,42.96,245676.0,35.5384,35.6963,35.4969,35.688,245676.0
2018-12-06 10:30:00,42.96,42.98,42.62,42.66,162157.0,35.688,35.7046,35.4055,35.4387,162157.0
2018-12-06 10:35:00,42.66,42.73,42.56,42.67,120164.0,35.4387,35.4969,35.3557,35.4471,120164.0
2018-12-06 10:40:00,42.68,42.76,42.65,42.75,117453.0,35.4554,35.5218,35.4304,35.5135,117453.0
2018-12-06 10:45:00,42.75,42.8,42.65,42.65,132118.0,35.5135,35.555,35.4304,35.4304,132118.0
2018-12-06 10:50:00,42.64,42.65,42.42,42.42,262526.0,35.4221,35.4304,35.2394,35.2394,262526.0
2018-12-06 10:55:00,42.42,42.43,42.3,42.36,193957.0,35.2394,35.2477,35.1397,35.1895,193957.0
2018-12-06 11:00:00,42.35,42.59,42.35,42.46,210004.0,35.1812,35.3806,35.1812,35.2726,210004.0
2018-12-06 11:05:00,42.46,42.5,42.25,42.34,155714.0,35.2726,35.3058,35.0981,35.1729,155714.0
2018-12-06 11:10:00,42.34,42.35,42.22,42.23,233266.0,35.1729,35.1812,35.0732,35.0815,233266.0
2018-12-06 11:15:00,42.23,42.33,42.19,42.31,234225.0,35.0815,35.1646,35.0483,35.148,234225.0
2018-12-06 11:20:00,42.31,42.39,42.22,42.22,250291.0,35.148,35.2144,35.0732,35.0732,250291.0
2018-12-06 11:25:00,42.22,42.28,42.12,42.17,183623.0,35.0732,35.1231,34.9902,35.0317,183623.0
2018-12-06 11:30:00,42.16,42.24,42.12,42.15,241939.0,35.0234,35.0898,34.9902,35.0151,241939.0
2018-12-06 11:35:00,42.15,42.28,42.06,42.11,154931.0,35.0151,35.1231,34.9403,34.9818,154931.0
2018-12-06 11:40:00,42.1,42.25,42.1,42.21,160471.0,34.9735,35.0981,34.9735,35.0649,160471.0
2018-12-06 11:45:00,42.21,42.49,42.2,42.46,197565.0,35.0649,35.2975,35.0566,35.2726,197565.0
2018-12-06 11:50:00,42.47,42.57,42.46,42.54,242901.0,35.2809,35.364,35.2726,35.3391,242901.0
2018-12-06 11:55:00,42.54,42.56,42.23,42.25,263534.0,35.3391,35.3557,35.0815,35.0981,263534.0
2018-12-06 12:00:00,42.24,42.28,42.09,42.21,259555.0,35.0898,35.1231,34.9652,35.0649,259555.0
2018-12-06 12:05:00,42.2,42.24,42.1,42.13,169342.0,35.0566,35.0898,34.9735,34.9985,169342.0
2018-12-06 12:10:00,42.13,42.23,42.13,42.17,170310.0,34.9985,35.0815,34.9985,35.0317,170310.0
2018-12-06 12:15:00,42.17,42.31,42.16,42.28,162024.0,35.0317,35.148,35.0234,35.1231,162024.0
2018-12-06 12:20:00,42.28,42.35,42.24,42.34,116451.0,35.1231,35.1812,35.0898,35.1729,116451.0
2018-12-06 12:25:00,42.34,42.37,42.28,42.36,107502.0,35.1729,35.1978,35.1231,35.1895,107502.0
2018-12-06 12:30:00,42.36,42.38,42.32,42.34,125271.0,35.1895,35.2061,35.1563,35.1729,125271.0
2018-12-06 12:35:00,42.34,42.42,42.28,42.3,309538.0,35.1729,35.2394,35.1231,35.1397,309538.0
2018-12-06 12:40:00,42.3,42.37,42.26,42.36,237253.0,35.1397,35.1978,35.1065,35.1895,237253.0
2018-12-06 12:45:00,42.36,42.47,42.27,42.43,187597.0,35.1895,35.2809,35.1148,35.2477,187597.0
2018-12-06 12:50:00,42.41,42.44,42.35,42.41,181977.0,35.2311,35.256,35.1812,35.2311,181977.0
2018-12-06 12:55:00,42.42,42.42,42.26,42.33,239435.0,35.2394,35.2394,35.1065,35.1646,239435.0
2018-12-06 13:00:00,42.33,42.39,42.21,42.22,244170.0,35.1646,35.2144,35.0649,35.0732,244170.0
2018-12-06 13:05:00,42.23,42.29,42.15,42.18,144660.0,35.0815,35.1314,35.0151,35.04,144660.0
2018-12-06 13:10:00,42.18,42.24,42.17,42.21,154864.0,35.04,35.0898,35.0317,35.0649,154864.0
2018-12-06 13:15:00,42.21,42.28,42.16,42.19,151494.0,35.0649,35.1231,35.0234,35.0483,151494.0
2018-12-06 13:20:00,42.18,42.27,42.16,42.25,164903.0,35.04,35.1148,35.0234,35.0981,164903.0
2018-12-06 13:25:00,42.24,42.25,42.08,42.11,227531.0,35.0898,35.0981,34.9569,34.9818,227531.0
2018-12-06 13:30:00,42.11,42.14,42.09,42.13,110416.0,34.9818,35.0068,34.9652,34.9985,110416.0
2018-12-06 13:35:00,42.13,42.16,42.1,42.12,134138.0,34.9985,35.0234,34.9735,34.9902,134138.0
2018-12-06 13:40:00,42.12,42.23,42.12,42.18,107240.0,34.9902,35.0815,34.9902,35.04,107240.0
2018-12-06 13:45:00,42.17,42.22,42.16,42.21,144101.0,35.0317,35.0732,35.0234,35.0649,144101.0
2018-12-06 13:50:00,42.21,42.36,42.21,42.34,175490.0,35.0649,35.1895,35.0649,35.1729,175490.0
2018-12-06 13:55:00,42.35,42.49,42.34,42.48,106056.0,35.1812,35.2975,35.1729,35.2892,106056.0
2018-12-06 14:00:00,42.48,42.52,42.3,42.32,208281.0,35.2892,35.3224,35.1397,35.1563,208281.0
2018-12-06 14:05:00,42.32,42.47,42.28,42.41,512672.0,35.1563,35.2809,35.1231,35.2311,512672.0
2018-12-06 14:10:00,42.42,42.42,42.23,42.27,208515.0,35.2394,35.2394,35.0815,35.1148,208515.0
2018-12-06 14:15:00,42.27,42.35,42.2,42.24,171373.0,35.1148,35.1812,35.0566,35.0898,171373.0
2018-12-06 14:20:00,42.23,42.31,42.2,42.24,235713.0,35.0815,35.148,35.0566,35.0898,235713.0
2018-12-06 14:25:00,42.24,42.46,42.24,42.45,152360.0,35.0898,35.2726,35.0898,35.2643,152360.0
2018-12-06 14:30:00,42.45,42.47,42.32,42.35,143641.0,35.2643,35.2809,35.1563,35.1812,143641.0
2018-12-06 14:35:00,42.36,42.41,42.31,42.33,127827.0,35.1895,35.2311,35.148,35.1646,127827.0
2018-12-06 14:40:00,42.33,42.46,42.32,42.37,135780.0,35.1646,35.2726,35.1563,35.1978,135780.0
2018-12-06 14:45:00,42.37,42.39,42.15,42.22,252399.0,35.1978,35.2144,35.0151,35.0732,252399.0
2018-12-06 14:50:00,42.22,42.41,42.21,42.39,147276.0,35.0732,35.2311,35.0649,35.2144,147276.0
2018-12-06 14:55:00,42.38,42.41,42.25,42.29,162112.0,35.2061,35.2311,35.0981,35.1314,162112.0
2018-12-06 15:00:00,42.29,42.4,42.25,42.25,211071.0,35.1314,35.2228,35.0981,35.0981,211071.0
2018-12-06 15:05:00,42.25,42.26,42.15,42.21,200169.0,35.0981,35.1065,35.0151,35.0649,200169.0
2018-12-06 15:10:00,42.21,42.24,42.15,42.16,128141.0,35.0649,35.0898,35.0151,35.0234,128141.0
2018-12-06 15:15:00,42.16,42.18,42.09,42.12,202714.0,35.0234,35.04,34.9652,34.9902,202714.0
2018-12-06 15:20:00,42.12,42.13,41.98,41.98,258079.0,34.9902,34.9985,34.8739,34.8739,258079.0
2018-12-06 15:25:00,41.99,42.08,41.97,42.02,331905.0,34.8822,34.9569,34.8655,34.9071,331905.0
2018-12-06 15:30:00,42.01,42.16,42.0,42.15,294640.0,34.8988,35.0234,34.8905,35.0151,294640.0
2018-12-06 15:35:00,42.14,42.2,42.13,42.18,277470.0,35.0068,35.0566,34.9985,35.04,277470.0
2018-12-06 15:40:00,42.17,42.23,42.01,42.22,510294.0,35.0317,35.0815,34.8988,35.0732,510294.0
2018-12-06 15:45:00,42.22,42.26,42.17,42.24,509444.0,35.0732,35.1065,35.0317,35.0898,509444.0
2018-12-06 15:50:00,42.24,42.34,42.23,42.23,751324.0,35.0898,35.1729,35.0815,35.0815,751324.0
2018-12-06 15:55:00,42.23,42.35,42.23,42.3,1468333.0,35.0815,35.1812,35.0815,35.1397,1468333.0
2018-12-07 09:30:00,43.16,43.51,43.07,43.46,659941.0,35.8541,36.1449,35.7793,36.1033,659941.0
2018-12-07 09:35:00,43.47,44.05,43.47,44.04,322043.0,36.1116,36.5935,36.1116,36.5851,322043.0
2018-12-07 09:40:00,44.03,44.4,43.98,44.4,261087.0,36.5768,36.8842,36.5353,36.8842,261087.0
2018-12-07 09:45:00,44.4,44.65,44.37,44.48,392599.0,36.8842,37.0919,36.8593,36.9507,392599.0
2018-12-07 09:50:00,44.47,44.49,44.21,44.3,186884.0,36.9424,36.959,36.7264,36.8011,186884.0
2018-12-07 09:55:00,44.31,44.39,44.05,44.17,201759.0,36.8094,36.8759,36.5935,36.6931,201759.0
2018-12-07 10:00:00,44.16,44.17,43.98,44.03,121349.0,36.6848,36.6931,36.5353,36.5768,121349.0
2018-12-07 10:05:00,44.04,44.12,43.88,43.91,112127.0,36.5851,36.6516,36.4522,36.4772,112127.0
2018-12-07 10:10:00,43.9,43.97,43.83,43.96,157939.0,36.4688,36.527,36.4107,36.5187,157939.0
2018-12-07 10:15:00,43.95,43.97,43.76,43.8,134700.0,36.5104,36.527,36.3525,36.3858,134700.0
2018-12-07 10:20:00,43.8,43.88,43.71,43.75,113049.0,36.3858,36.4522,36.311,36.3442,113049.0
2018-12-07 10:25:00,43.74,43.84,43.7,43.72,243400.0,36.3359,36.419,36.3027,36.3193,243400.0
2018-12-07 10:30:00,43.71,43.71,43.56,43.57,153570.0,36.311,36.311,36.1864,36.1947,153570.0
2018-12-07 10:35:00,43.56,43.65,43.42,43.49,111016.0,36.1864,36.2612,36.0701,36.1282,111016.0
2018-12-07 10:40:00,43.49,43.71,43.44,43.61,97733.0,36.1282,36.311,36.0867,36.2279,97733.0
2018-12-07 10:45:00,43.6,43.82,43.56,43.71,126829.0,36.2196,36.4024,36.1864,36.311,126829.0
2018-12-07 10:50:00,43.7,43.81,43.56,43.78,95181.0,36.3027,36.3941,36.1864,36.3692,95181.0
2018-12-07 10:55:00,43.79,43.86,43.61,43.75,97691.0,36.3775,36.4356,36.2279,36.3442,97691.0
2018-12-07 11:00:00,43.75,43.83,43.48,43.5,102524.0,36.3442,36.4107,36.1199,36.1366,102524.0
2018-12-07 11:05:00,43.5,43.5,43.29,43.44,172379.0,36.1366,36.1366,35.9621,36.0867,172379.0
2018-12-07 11:10:00,43.44,43.49,43.27,43.3,83678.0,36.0867,36.1282,35.9455,35.9704,83678.0
2018-12-07 11:15:00,43.3,43.43,43.24,43.36,214713.0,35.9704,36.0784,35.9206,36.0203,214713.0
2018-12-07 11:20:00,43.36,43.4,43.28,43.38,87051.0,36.0203,36.0535,35.9538,36.0369,87051.0
2018-12-07 11:25:00,43.37,43.42,43.29,43.37,72790.0,36.0286,36.0701,35.9621,36.0286,72790.0
2018-12-07 11:30:00,43.37,43.5,43.31,43.42,166750.0,36.0286,36.1366,35.9787,36.0701,166750.0
2018-12-07 11:35:00,43.42,43.63,43.41,43.58,177869.0,36.0701,36.2445,36.0618,36.203,177869.0
2018-12-07 11:40:00,43.59,43.77,43.55,43.74,170473.0,36.2113,36.3609,36.1781,36.3359,170473.0
2018-12-07 11:45:00,43.75,43.84,43.72,43.83,82609.0,36.3442,36.419,36.3193,36.4107,82609.0
2018-12-07 11:50:00,43.84,43.85,43.64,43.67,92259.0,36.419,36.4273,36.2529,36.2778,92259.0
2018-12-07 11:55:00,43.66,43.69,43.53,43.54,110789.0,36.2695,36.2944,36.1615,36.1698,110789.0
2018-12-07 12:00:00,43.53,43.65,43.5,43.57,85748.0,36.1615,36.2612,36.1366,36.1947,85748.0
2018-12-07 12:05:00,43.57,43.58,43.4,43.45,56067.0,36.1947,36.203,36.0535,36.095,56067.0
2018-12-07 12:10:00,43.45,43.61,43.43,43.5,169584.0,36.095,36.2279,36.0784,36.1366,169584.0
2018-12-07 12:15:00,43.5,43.51,43.35,43.39,75031.0,36.1366,36.1449,36.0119,36.0452,75031.0
2018-12-07 12:20:00,43.39,43.51,43.37,43.51,79532.0,36.0452,36.1449,36.0286,36.1449,79532.0
2018-12-07 12:25:00,43.51,43.59,43.49,43.54,89698.0,36.1449,36.2113,36.1282,36.1698,89698.0
2018-12-07 12:30:00,43.54,43.54,43.36,43.4,69296.0,36.1698,36.1698,36.0203,36.0535,69296.0
2018-12-07 12:35:00,43.4,43.42,43.35,43.39,58876.0,36.0535,36.0701,36.0119,36.0452,58876.0
2018-12-07 12:40:00,43.38,43.39,43.3,43.34,72680.0,36.0369,36.0452,35.9704,36.0036,72680.0
2018-12-07 12:45:00,43.35,43.43,43.29,43.31,102464.0,36.0119,36.0784,35.9621,35.9787,102464.0
2018-12-07 12:50:00,43.31,43.55,43.27,43.53,128013.0,35.9787,36.1781,35.9455,36.1615,128013.0
2018-12-07 12:55:00,43.54,43.63,43.52,43.59,66153.0,36.1698,36.2445,36.1532,36.2113,66153.0
2018-12-07 13:00:00,43.58,43.63,43.52,43.58,117900.0,36.203,36.2445,36.1532,36.203,117900.0
2018-12-07 13:05:00,43.58,43.59,43.51,43.56,130321.0,36.203,36.2113,36.1449,36.1864,130321.0
2018-12-07 13:10:00,43.56,43.65,43.51,43.52,108114.0,36.1864,36.2612,36.1449,36.1532,108114.0
2018-12-07 13:15:00,43.52,43.57,43.44,43.45,60050.0,36.1532,36.1947,36.0867,36.095,60050.0
2018-12-07 13:20:00,43.46,43.59,43.42,43.59,133800.0,36.1033,36.2113,36.0701,36.2113,133800.0
2018-12-07 13:25:00,43.59,43.62,43.48,43.49,81647.0,36.2113,36.2362,36.1199,36.1282,81647.0
2018-12-07 13:30:00,43.49,43.49,43.33,43.35,85258.0,36.1282,36.1282,35.9953,36.0119,85258.0
2018-12-07 13:35:00,43.35,43.4,43.3,43.32,127288.0,36.0119,36.0535,35.9704,35.987,127288.0
2018-12-07 13:40:00,43.31,43.33,43.2,43.22,309841.0,35.9787,35.9953,35.8873,35.904,309841.0
2018-12-07 13:45:00,43.21,43.27,43.15,43.16,63411.0,35.8956,35.9455,35.8458,35.8541,63411.0
2018-12-07 13:50:00,43.16,43.19,43.12,43.18,72505.0,35.8541,35.879,35.8209,35.8707,72505.0
2018-12-07 13:55:00,43.17,43.27,43.14,43.25,91965.0,35.8624,35.9455,35.8375,35.9289,91965.0
2018-12-07 14:00:00,43.25,43.25,43.1,43.13,158918.0,35.9289,35.9289,35.8043,35.8292,158918.0
2018-12-07 14:05:00,43.12,43.34,43.11,43.33,141189.0,35.8209,36.0036,35.8126,35.9953,141189.0
2018-12-07 14:10:00,43.33,43.34,43.19,43.32,138212.0,35.9953,36.0036,35.879,35.987,138212.0
2018-12-07 14:15:00,43.32,43.5,43.3,43.5,137713.0,35.987,36.1366,35.9704,36.1366,137713.0
2018-12-07 14:20:00,43.5,43.59,43.43,43.44,85018.0,36.1366,36.2113,36.0784,36.0867,85018.0
2018-12-07 14:25:00,43.44,43.5,43.37,43.47,106576.0,36.0867,36.1366,36.0286,36.1116,106576.0
2018-12-07 14:30:00,43.46,43.49,43.35,43.4,153232.0,36.1033,36.1282,36.0119,36.0535,153232.0
2018-12-07 14:35:00,43.4,43.4,43.32,43.36,115711.0,36.0535,36.0535,35.987,36.0203,115711.0
2018-12-07 14:40:00,43.34,43.38,43.22,43.22,99100.0,36.0036,36.0369,35.904,35.904,99100.0
2018-12-07 14:45:00,43.22,43.31,43.15,43.3,92996.0,35.904,35.9787,35.8458,35.9704,92996.0
2018-12-07 14:50:00,43.3,43.38,43.18,43.2,89328.0,35.9704,36.0369,35.8707,35.8873,89328.0
2018-12-07 14:55:00,43.21,43.23,43.06,43.12,119314.0,35.8956,35.9123,35.771,35.8209,119314.0
2018-12-07 15:00:00,43.13,43.15,43.01,43.05,110689.0,35.8292,35.8458,35.7295,35.7627,110689.0
2018-12-07 15:05:00,43.05,43.18,43.03,43.12,156427.0,35.7627,35.8707,35.7461,35.8209,156427.0
2018-12-07 15:10:00,43.13,43.25,43.09,43.12,122367.0,35.8292,35.9289,35.796,35.8209,122367.0
2018-12-07 15:15:00,43.13,43.19,43.05,43.15,207486.0,35.8292,35.879,35.7627,35.8458,207486.0
2018-12-07 15:20:00,43.16,43.24,43.1,43.12,226646.0,35.8541,35.9206,35.8043,35.8209,226646.0
2018-12-07 15:25:00,43.11,43.24,43.04,43.19,94958.0,35.8126,35.9206,35.7544,35.879,94958.0
2018-12-07 15:30:00,43.18,43.39,43.11,43.34,151768.0,35.8707,36.0452,35.8126,36.0036,151768.0
2018-12-07 15:35:00,43.35,43.42,43.28,43.3,346705.0,36.0119,36.0701,35.9538,35.9704,346705.0
2018-12-07 15:40:00,43.3,43.31,43.13,43.15,196426.0,35.9704,35.9787,35.8292,35.8458,196426.0
2018-12-07 15:45:00,43.15,43.16,43.01,43.03,240842.0,35.8458,35.8541,35.7295,35.7461,240842.0
2018-12-07 15:50:00,43.03,43.13,43.01,43.05,283888.0,35.7461,35.8292,35.7295,35.7627,283888.0
2018-12-07 15:55:00,43.05,43.14,43.02,43.04,718964.0,35.7627,35.8375,35.7378,35.7544,718964.0
2018-12-10 09:30:00,41.79,42.65,41.79,42.63,519181.0,34.716,35.4304,34.716,35.4138,519181.0
2018-12-10 09:35:00,42.62,42.92,42.31,42.4,371608.0,35.4055,35.6547,35.148,35.2228,371608.0
2018-12-10 09:40:00,42.38,42.65,42.32,42.6,168813.0,35.2061,35.4304,35.1563,35.3889,168813.0
2018-12-10 09:45:00,42.59,42.59,42.31,42.36,106211.0,35.3806,35.3806,35.148,35.1895,106211.0
2018-12-10 09:50:00,42.34,42.36,42.11,42.27,117969.0,35.1729,35.1895,34.9818,35.1148,117969.0
2018-12-10 09:55:00,42.27,42.53,42.26,42.45,139538.0,35.1148,35.3308,35.1065,35.2643,139538.0
2018-12-10 10:00:00,42.45,42.54,42.35,42.44,136656.0,35.2643,35.3391,35.1812,35.256,136656.0
2018-12-10 10:05:00,42.43,42.61,42.32,42.32,137369.0,35.2477,35.3972,35.1563,35.1563,137369.0
2018-12-10 10:10:00,42.31,42.54,42.22,42.52,151752.0,35.148,35.3391,35.0732,35.3224,151752.0
2018-12-10 10:15:00,42.52,42.52,42.23,42.33,275157.0,35.3224,35.3224,35.0815,35.1646,275157.0
2018-12-10 10:20:00,42.33,42.42,42.25,42.31,178465.0,35.1646,35.2394,35.0981,35.148,178465.0
2018-12-10 10:25:00,42.3,42.32,42.09,42.17,202585.0,35.1397,35.1563,34.9652,35.0317,202585.0
2018-12-10 10:30:00,42.16,42.26,42.01,42.06,120005.0,35.0234,35.1065,34.8988,34.9403,120005.0
2018-12-10 10:35:00,42.06,42.11,41.92,41.93,114799.0,34.9403,34.9818,34.824,34.8323,114799.0
2018-12-10 10:40:00,41.93,41.99,41.87,41.88,125689.0,34.8323,34.8822,34.7825,34.7908,125689.0
2018-12-10 10:45:00,41.88,42.01,41.87,41.87,245234.0,34.7908,34.8988,34.7825,34.7825,245234.0
2018-12-10 10:50:00,41.88,41.92,41.68,41.71,161531.0,34.7908,34.824,34.6246,34.6496,161531.0
2018-12-10 10:55:00,41.72,41.83,41.58,41.62,134923.0,34.6579,34.7492,34.5416,34.5748,134923.0
2018-12-10 11:00:00,41.62,41.62,41.27,41.37,233971.0,34.5748,34.5748,34.284,34.3671,233971.0
2018-12-10 11:05:00,41.37,41.47,41.22,41.23,133532.0,34.3671,34.4502,34.2425,34.2508,133532.0
2018-12-10 11:10:00,41.23,41.33,41.18,41.32,148676.0,34.2508,34.3339,34.2093,34.3256,148676.0
2018-12-10 11:15:00,41.32,41.33,41.16,41.31,147265.0,34.3256,34.3339,34.1927,34.3173,147265.0
2018-12-10 11:20:00,41.3,41.33,41.02,41.04,261856.0,34.309,34.3339,34.0764,34.093,261856.0
2018-12-10 11:25:00,41.04,41.25,41.04,41.2,196994.0,34.093,34.2674,34.093,34.2259,196994.0
2018-12-10 11:30:00,41.2,41.29,41.04,41.06,165362.0,34.2259,34.3007,34.093,34.1096,165362.0
2018-12-10 11:35:00,41.07,41.36,41.06,41.29,243369.0,34.1179,34.3588,34.1096,34.3007,243369.0
2018-12-10 11:40:00,41.29,41.44,41.22,41.37,156362.0,34.3007,34.4253,34.2425,34.3671,156362.0
2018-12-10 11:45:00,41.37,41.5,41.37,41.5,158565.0,34.3671,34.4751,34.3671,34.4751,158565.0
2018-12-10 11:50:00,41.5,41.5,41.35,41.38,116545.0,34.4751,34.4751,34.3505,34.3754,116545.0
2018-12-10 11:55:00,41.38,41.47,41.28,41.33,118113.0,34.3754,34.4502,34.2923,34.3339,118113.0
2018-12-10 12:00:00,41.32,41.33,41.13,41.18,183107.0,34.3256,34.3339,34.1677,34.2093,183107.0
2018-12-10 12:05:00,41.18,41.2,41.11,41.2,177996.0,34.2093,34.2259,34.1511,34.2259,177996.0
2018-12-10 12:10:00,41.19,41.24,41.13,41.17,171189.0,34.2176,34.2591,34.1677,34.201,171189.0
2018-12-10 12:15:00,41.17,41.26,41.09,41.16,425135.0,34.201,34.2757,34.1345,34.1927,425135.0
2018-12-10 12:20:00,41.15,41.18,41.05,41.16,125473.0,34.1843,34.2093,34.1013,34.1927,125473.0
2018-12-10 12:25:00,41.17,41.2,41.13,41.16,160548.0,34.201,34.2259,34.1677,34.1927,160548.0
2018-12-10 12:30:00,41.16,41.33,41.16,41.32,167495.0,34.1927,34.3339,34.1927,34.3256,167495.0
2018-12-10 12:35:00,41.33,41.43,41.31,41.38,153803.0,34.3339,34.417,34.3173,34.3754,153803.0
2018-12-10 12:40:00,41.38,41.46,41.37,41.39,116745.0,34.3754,34.4419,34.3671,34.3837,116745.0
2018-12-10 12:45:00,41.39,41.64,41.38,41.63,121000.0,34.3837,34.5914,34.3754,34.5831,121000.0
2018-12-10 12:50:00,41.64,41.84,41.62,41.77,223940.0,34.5914,34.7576,34.5748,34.6994,223940.0
2018-12-10 12:55:00,41.77,41.89,41.73,41.76,152190.0,34.6994,34.7991,34.6662,34.6911,152190.0
2018-12-10 13:00:00,41.76,41.89,41.7,41.76,90945.0,34.6911,34.7991,34.6412,34.6911,90945.0
2018-12-10 13:05:00,41.77,41.86,41.7,41.76,101087.0,34.6994,34.7742,34.6412,34.6911,101087.0
2018-12-10 13:10:00,41.76,41.91,41.69,41.81,86537.0,34.6911,34.8157,34.6329,34.7326,86537.0
2018-12-10 13:15:00,41.81,41.83,41.73,41.77,54718.0,34.7326,34.7492,34.6662,34.6994,54718.0
2018-12-10 13:20:00,41.77,41.79,41.57,41.57,80616.0,34.6994,34.716,34.5333,34.5333,80616.0
2018-12-10 13:25:00,41.57,41.62,41.5,41.53,48371.0,34.5333,34.5748,34.4751,34.5,48371.0
2018-12-10 13:30:00,41.52,41.62,41.5,41.56,59472.0,34.4917,34.5748,34.4751,34.5249,59472.0
2018-12-10 13:35:00,41.55,41.63,41.52,41.58,164644.0,34.5166,34.5831,34.4917,34.5416,164644.0
2018-12-10 13:40:00,41.58,41.64,41.45,41.47,102747.0,34.5416,34.5914,34.4336,34.4502,102747.0
2018-12-10 13:45:00,41.47,41.49,41.4,41.47,108581.0,34.4502,34.4668,34.392,34.4502,108581.0
2018-12-10 13:50:00,41.46,41.62,41.46,41.55,88929.0,34.4419,34.5748,34.4419,34.5166,88929.0
2018-12-10 13:55:00,41.56,41.57,41.5,41.51,67264.0,34.5249,34.5333,34.4751,34.4834,67264.0
2018-12-10 14:00:00,41.51,41.54,41.37,41.37,84514.0,34.4834,34.5083,34.3671,34.3671,84514.0
2018-12-10 14:05:00,41.38,41.44,41.36,41.41,67517.0,34.3754,34.4253,34.3588,34.4003,67517.0
2018-12-10 14:10:00,41.41,41.44,41.26,41.29,79857.0,34.4003,34.4253,34.2757,34.3007,79857.0
2018-12-10 14:15:00,41.28,41.31,41.17,41.25,126995.0,34.2923,34.3173,34.201,34.2674,126995.0
2018-12-10 14:20:00,41.26,41.36,41.21,41.29,169945.0,34.2757,34.3588,34.2342,34.3007,169945.0
2018-12-10 14:25:00,41.29,41.43,41.29,41.4,87660.0,34.3007,34.417,34.3007,34.392,87660.0
2018-12-10 14:30:00,41.4,41.59,41.4,41.59,127460.0,34.392,34.5499,34.392,34.5499,127460.0
2018-12-10 14:35:00,41.59,41.69,41.55,41.65,92420.0,34.5499,34.6329,34.5166,34.5997,92420.0
2018-12-10 14:40:00,41.65,41.78,41.61,41.75,126680.0,34.5997,34.7077,34.5665,34.6828,126680.0
2018-12-10 14:45:00,41.75,41.81,41.7,41.77,111294.0,34.6828,34.7326,34.6412,34.6994,111294.0
2018-12-10 14:50:00,41.77,41.86,41.76,41.83,178749.0,34.6994,34.7742,34.6911,34.7492,178749.0
2018-12-10 14:55:00,41.82,41.88,41.7,41.79,258789.0,34.7409,34.7908,34.6412,34.716,258789.0
2018-12-10 15:00:00,41.79,41.79,41.7,41.7,148879.0,34.716,34.716,34.6412,34.6412,148879.0
2018-12-10 15:05:00,41.7,41.75,41.68,41.71,123222.0,34.6412,34.6828,34.6246,34.6496,123222.0
2018-12-10 15:10:00,41.72,41.73,41.59,41.62,87659.0,34.6579,34.6662,34.5499,34.5748,87659.0
2018-12-10 15:15:00,41.62,41.62,41.52,41.6,132487.0,34.5748,34.5748,34.4917,34.5582,132487.0
2018-12-10 15:20:00,41.6,41.66,41.56,41.64,158228.0,34.5582,34.608,34.5249,34.5914,158228.0
2018-12-10 15:25:00,41.64,41.78,41.64,41.75,140712.0,34.5914,34.7077,34.5914,34.6828,140712.0
2018-12-10 15:30:00,41.75,41.94,41.75,41.93,153230.0,34.6828,34.8406,34.6828,34.8323,153230.0
2018-12-10 15:35:00,41.93,42.07,41.9,42.02,154695.0,34.8323,34.9486,34.8074,34.9071,154695.0
2018-12-10 15:40:00,42.02,42.1,42.02,42.08,201569.0,34.9071,34.9735,34.9071,34.9569,201569.0
2018-12-10 15:45:00,42.08,42.08,41.91,41.96,285873.0,34.9569,34.9569,34.8157,34.8572,285873.0
2018-12-10 15:50:00,41.96,42.0,41.92,42.0,213679.0,34.8572,34.8905,34.824,34.8905,213679.0
2018-12-10 15:55:00,41.99,42.0,41.95,41.97,536199.0,34.8822,34.8905,34.8489,34.8655,536199.0
2018-12-11 09:30:00,42.33,42.5,42.15,42.23,540547.0,35.1646,35.3058,35.0151,35.0815,540547.0
2018-12-11 09:35:00,42.24,42.28,41.94,41.97,307033.0,35.0898,35.1231,34.8406,34.8655,307033.0
2018-12-11 09:40:00,41.95,42.07,41.86,41.89,175700.0,34.8489,34.9486,34.7742,34.7991,175700.0
2018-12-11 09:45:00,41.89,41.91,41.75,41.8,154687.0,34.7991,34.8157,34.6828,34.7243,154687.0
2018-12-11 09:50:00,41.8,41.98,41.71,41.96,140767.0,34.7243,34.8739,34.6496,34.8572,140767.0
2018-12-11 09:55:00,41.96,41.99,41.72,41.73,117597.0,34.8572,34.8822,34.6579,34.6662,117597.0
2018-12-11 10:00:00,41.73,41.86,41.71,41.74,149316.0,34.6662,34.7742,34.6496,34.6745,149316.0
2018-12-11 10:05:00,41.74,42.09,41.74,42.0,176454.0,34.6745,34.9652,34.6745,34.8905,176454.0
2018-12-11 10:10:00,42.01,42.03,41.78,41.85,142736.0,34.8988,34.9154,34.7077,34.7659,142736.0
2018-12-11 10:15:00,41.86,41.92,41.81,41.85,101270.0,34.7742,34.824,34.7326,34.7659,101270.0
2018-12-11 10:20:00,41.84,41.91,41.75,41.85,118164.0,34.7576,34.8157,34.6828,34.7659,118164.0
2018-12-11 10:25:00,41.85,41.88,41.72,41.84,100822.0,34.7659,34.7908,34.6579,34.7576,100822.0
2018-12-11 10:30:00,41.84,41.94,41.72,41.74,178263.0,34.7576,34.8406,34.6579,34.6745,178263.0
2018-12-11 10:35:00,41.74,41.78,41.61,41.75,162975.0,34.6745,34.7077,34.5665,34.6828,162975.0
2018-12-11 10:40:00,41.75,41.81,41.57,41.66,167762.0,34.6828,34.7326,34.5333,34.608,167762.0
2018-12-11 10:45:00,41.67,41.73,41.5,41.5,101618.0,34.6163,34.6662,34.4751,34.4751,101618.0
2018-12-11 10:50:00,41.5,41.57,41.45,41.48,144257.0,34.4751,34.5333,34.4336,34.4585,144257.0
2018-12-11 10:55:00,41.47,41.59,41.45,41.57,191905.0,34.4502,34.5499,34.4336,34.5333,191905.0
2018-12-11 11:00:00,41.56,41.57,41.42,41.5,138384.0,34.5249,34.5333,34.4086,34.4751,138384.0
2018-12-11 11:05:00,41.5,41.63,41.43,41.61,131303.0,34.4751,34.5831,34.417,34.5665,131303.0
2018-12-11 11:10:00,41.6,41.62,41.41,41.41,146639.0,34.5582,34.5748,34.4003,34.4003,146639.0
2018-12-11 11:15:00,41.41,41.61,41.34,41.57,193793.0,34.4003,34.5665,34.3422,34.5333,193793.0
2018-12-11 11:20:00,41.58,41.59,41.43,41.51,188404.0,34.5416,34.5499,34.417,34.4834,188404.0
2018-12-11 11:25:00,41.52,41.54,41.38,41.45,99307.0,34.4917,34.5083,34.3754,34.4336,99307.0
2018-12-11 11:30:00,41.45,41.49,41.35,41.38,119784.0,34.4336,34.4668,34.3505,34.3754,119784.0
2018-12-11 11:35:00,41.38,41.41,41.24,41.39,190765.0,34.3754,34.4003,34.2591,34.3837,190765.0
2018-12-11 11:40:00,41.38,41.39,41.2,41.24,243381.0,34.3754,34.3837,34.2259,34.2591,243381.0
2018-12-11 11:45:00,41.23,41.3,41.18,41.25,247746.0,34.2508,34.309,34.2093,34.2674,247746.0
2018-12-11 11:50:00,41.25,41.31,41.18,41.27,483305.0,34.2674,34.3173,34.2093,34.284,483305.0
2018-12-11 11:55:00,41.26,41.27,41.1,41.17,418096.0,34.2757,34.284,34.1428,34.201,418096.0
2018-12-11 12:00:00,41.16,41.17,41.05,41.1,159653.0,34.1927,34.201,34.1013,34.1428,159653.0
2018-12-11 12:05:00,41.09,41.15,40.95,41.08,429291.0,34.1345,34.1843,34.0182,34.1262,429291.0
2018-12-11 12:10:00,41.06,41.07,40.89,40.94,141095.0,34.1096,34.1179,33.9684,34.0099,141095.0
2018-12-11 12:15:00,40.94,40.96,40.73,40.78,421715.0,34.0099,34.0265,33.8354,33.877,421715.0
2018-12-11 12:20:00,40.78,40.81,40.68,40.72,371880.0,33.877,33.9019,33.7939,33.8271,371880.0
2018-12-11 12:25:00,40.71,40.8,40.65,40.71,257516.0,33.8188,33.8936,33.769,33.8188,257516.0
2018-12-11 12:30:00,40.71,40.73,40.57,40.72,314213.0,33.8188,33.8354,33.7025,33.8271,314213.0
2018-12-11 12:35:00,40.71,40.8,40.67,40.78,163825.0,33.8188,33.8936,33.7856,33.877,163825.0
2018-12-11 12:40:00,40.77,40.8,40.64,40.67,172369.0,33.8687,33.8936,33.7607,33.7856,172369.0
2018-12-11 12:45:00,40.67,40.7,40.54,40.61,1041554.0,33.7856,33.8105,33.6776,33.7358,1041554.0
2018-12-11 12:50:00,40.61,40.67,40.54,40.64,138040.0,33.7358,33.7856,33.6776,33.7607,138040.0
2018-12-11 12:55:00,40.65,40.75,40.63,40.74,164915.0,33.769,33.8521,33.7524,33.8438,164915.0
2018-12-11 13:00:00,40.75,40.82,40.69,40.78,304378.0,33.8521,33.9102,33.8022,33.877,304378.0
2018-12-11 13:05:00,40.79,40.83,40.69,40.74,165391.0,33.8853,33.9185,33.8022,33.8438,165391.0
2018-12-11 13:10:00,40.75,40.77,40.69,40.7,203685.0,33.8521,33.8687,33.8022,33.8105,203685.0
2018-12-11 13:15:00,40.69,40.92,40.69,40.91,159183.0,33.8022,33.9933,33.8022,33.985,159183.0
2018-12-11 13:20:00,40.91,41.04,40.85,40.88,140585.0,33.985,34.093,33.9351,33.9601,140585.0
2018-12-11 13:25:00,40.87,40.88,40.76,40.77,185639.0,33.9517,33.9601,33.8604,33.8687,185639.0
2018-12-11 13:30:00,40.77,40.85,40.74,40.77,94466.0,33.8687,33.9351,33.8438,33.8687,94466.0
2018-12-11 13:35:00,40.78,40.86,40.72,40.84,149601.0,33.877,33.9434,33.8271,33.9268,149601.0
2018-12-11 13:40:00,40.84,40.85,40.62,40.65,170995.0,33.9268,33.9351,33.7441,33.769,170995.0
2018-12-11 13:45:00,40.65,40.77,40.65,40.7,114475.0,33.769,33.8687,33.769,33.8105,114475.0
2018-12-11 13:50:00,40.7,40.74,40.53,40.66,264645.0,33.8105,33.8438,33.6693,33.7773,264645.0
2018-12-11 13:55:00,40.66,40.75,40.64,40.71,135050.0,33.7773,33.8521,33.7607,33.8188,135050.0
2018-12-11 14:00:00,40.71,40.89,40.66,40.88,113692.0,33.8188,33.9684,33.7773,33.9601,113692.0
2018-12-11 14:05:00,40.88,40.92,40.8,40.81,107289.0,33.9601,33.9933,33.8936,33.9019,107289.0
2018-12-11 14:10:00,40.82,40.9,40.75,40.87,104764.0,33.9102,33.9767,33.8521,33.9517,104764.0
2018-12-11 14:15:00,40.88,40.98,40.82,40.94,179268.0,33.9601,34.0431,33.9102,34.0099,179268.0
2018-12-11 14:20:00,40.93,41.02,40.9,41.02,312859.0,34.0016,34.0764,33.9767,34.0764,312859.0
2018-12-11 14:25:00,41.02,41.29,41.02,41.2,181675.0,34.0764,34.3007,34.0764,34.2259,181675.0
2018-12-11 14:30:00,41.2,41.27,41.14,41.24,160214.0,34.2259,34.284,34.176,34.2591,160214.0
2018-12-11 14:35:00,41.25,41.28,41.18,41.23,273819.0,34.2674,34.2923,34.2093,34.2508,273819.0
2018-12-11 14:40:00,41.23,41.4,41.21,41.34,179070.0,34.2508,34.392,34.2342,34.3422,179070.0
2018-12-11 14:45:00,41.34,41.44,41.27,41.31,150156.0,34.3422,34.4253,34.284,34.3173,150156.0
2018-12-11 14:50:00,41.32,41.45,41.3,41.44,215132.0,34.3256,34.4336,34.309,34.4253,215132.0
2018-12-11 14:55:00,41.45,41.47,41.36,41.43,152493.0,34.4336,34.4502,34.3588,34.417,152493.0
2018-12-11 15:00:00,41.44,41.46,41.27,41.43,190510.0,34.4253,34.4419,34.284,34.417,190510.0
2018-12-11 15:05:00,41.43,41.45,41.25,41.29,159381.0,34.417,34.4336,34.2674,34.3007,159381.0
2018-12-11 15:10:00,41.29,41.53,41.28,41.47,148482.0,34.3007,34.5,34.2923,34.4502,148482.0
2018-12-11 15:15:00,41.46,41.48,41.28,41.32,211701.0,34.4419,34.4585,34.2923,34.3256,211701.0
2018-12-11 15:20:00,41.31,41.34,41.25,41.26,134482.0,34.3173,34.3422,34.2674,34.2757,134482.0
2018-12-11 15:25:00,41.26,41.34,41.24,41.25,134078.0,34.2757,34.3422,34.2591,34.2674,134078.0
2018-12-11 15:30:00,41.25,41.41,41.25,41.3,243899.0,34.2674,34.4003,34.2674,34.309,243899.0
2018-12-11 15:35:00,41.3,41.33,41.18,41.19,225554.0,34.309,34.3339,34.2093,34.2176,225554.0
2018-12-11 15:40:00,41.19,41.2,41.09,41.09,321874.0,34.2176,34.2259,34.1345,34.1345,321874.0
2018-12-11 15:45:00,41.09,41.15,41.05,41.05,508934.0,34.1345,34.1843,34.1013,34.1013,508934.0
2018-12-11 15:50:00,41.07,41.2,41.03,41.17,571178.0,34.1179,34.2259,34.0847,34.201,571178.0
2018-12-11 15:55:00,41.18,41.25,41.13,41.24,847315.0,34.2093,34.2674,34.1677,34.2591,847315.0
2018-12-12 09:30:00,41.57,42.21,41.57,42.13,370917.0,34.5333,35.0649,34.5333,34.9985,370917.0
2018-12-12 09:35:00,42.13,42.44,42.09,42.4,225500.0,34.9985,35.256,34.9652,35.2228,225500.0
2018-12-12 09:40:00,42.4,42.54,42.3,42.34,156664.0,35.2228,35.3391,35.1397,35.1729,156664.0
2018-12-12 09:45:00,42.33,42.48,42.28,42.47,159132.0,35.1646,35.2892,35.1231,35.2809,159132.0
2018-12-12 09:50:00,42.48,42.49,42.14,42.17,162432.0,35.2892,35.2975,35.0068,35.0317,162432.0
2018-12-12 09:55:00,42.18,42.34,42.07,42.32,213469.0,35.04,35.1729,34.9486,35.1563,213469.0
2018-12-12 10:00:00,42.33,42.34,42.11,42.14,259220.0,35.1646,35.1729,34.9818,35.0068,259220.0
2018-12-12 10:05:00,42.13,42.14,41.9,42.0,194422.0,34.9985,35.0068,34.8074,34.8905,194422.0
2018-12-12 10:10:00,42.0,42.13,41.9,42.1,220716.0,34.8905,34.9985,34.8074,34.9735,220716.0
2018-12-12 10:15:00,42.11,42.12,41.93,42.0,126041.0,34.9818,34.9902,34.8323,34.8905,126041.0
2018-12-12 10:20:00,42.0,42.07,41.92,41.98,111428.0,34.8905,34.9486,34.824,34.8739,111428.0
2018-12-12 10:25:00,41.99,42.15,41.99,42.02,100339.0,34.8822,35.0151,34.8822,34.9071,100339.0
2018-12-12 10:30:00,42.01,42.12,41.93,41.97,135721.0,34.8988,34.9902,34.8323,34.8655,135721.0
2018-12-12 10:35:00,41.97,41.98,41.74,41.81,137565.0,34.8655,34.8739,34.6745,34.7326,137565.0
2018-12-12 10:40:00,41.81,41.85,41.72,41.74,144270.0,34.7326,34.7659,34.6579,34.6745,144270.0
2018-12-12 10:45:00,41.75,41.89,41.71,41.88,87538.0,34.6828,34.7991,34.6496,34.7908,87538.0
2018-12-12 10:50:00,41.89,42.01,41.88,41.99,107010.0,34.7991,34.8988,34.7908,34.8822,107010.0
2018-12-12 10:55:00,41.98,42.1,41.98,42.02,121202.0,34.8739,34.9735,34.8739,34.9071,121202.0
2018-12-12 11:00:00,42.02,42.16,42.0,42.14,115754.0,34.9071,35.0234,34.8905,35.0068,115754.0
2018-12-12 11:05:00,42.14,42.18,42.01,42.16,133638.0,35.0068,35.04,34.8988,35.0234,133638.0
2018-12-12 11:10:00,42.16,42.16,41.99,42.14,137412.0,35.0234,35.0234,34.8822,35.0068,137412.0
2018-12-12 11:15:00,42.14,42.19,42.06,42.06,177334.0,35.0068,35.0483,34.9403,34.9403,177334.0
2018-12-12 11:20:00,42.06,42.13,42.01,42.12,108078.0,34.9403,34.9985,34.8988,34.9902,108078.0
2018-12-12 11:25:00,42.12,42.14,41.94,41.94,176897.0,34.9902,35.0068,34.8406,34.8406,176897.0
2018-12-12 11:30:00,41.95,41.97,41.89,41.95,128997.0,34.8489,34.8655,34.7991,34.8489,128997.0
2018-12-12 11:35:00,41.95,41.99,41.91,41.94,84575.0,34.8489,34.8822,34.8157,34.8406,84575.0
2018-12-12 11:40:00,41.94,41.98,41.84,41.88,105596.0,34.8406,34.8739,34.7576,34.7908,105596.0
2018-12-12 11:45:00,41.87,41.9,41.79,41.86,180867.0,34.7825,34.8074,34.716,34.7742,180867.0
2018-12-12 11:50:00,41.86,41.9,41.75,41.76,116764.0,34.7742,34.8074,34.6828,34.6911,116764.0
2018-12-12 11:55:00,41.76,41.77,41.65,41.73,151603.0,34.6911,34.6994,34.5997,34.6662,151603.0
2018-12-12 12:00:00,41.73,41.8,41.68,41.74,138506.0,34.6662,34.7243,34.6246,34.6745,138506.0
2018-12-12 12:05:00,41.75,41.77,41.65,41.69,73757.0,34.6828,34.6994,34.5997,34.6329,73757.0
2018-12-12 12:10:00,41.7,41.72,41.57,41.58,102028.0,34.6412,34.6579,34.5333,34.5416,102028.0
2018-12-12 12:15:00,41.59,41.65,41.56,41.6,95120.0,34.5499,34.5997,34.5249,34.5582,95120.0
2018-12-12 12:20:00,41.61,41.63,41.54,41.61,111909.0,34.5665,34.5831,34.5083,34.5665,111909.0
2018-12-12 12:25:00,41.61,41.67,41.6,41.67,58707.0,34.5665,34.6163,34.5582,34.6163,58707.0
2018-12-12 12:30:00,41.67,41.72,41.62,41.68,67962.0,34.6163,34.6579,34.5748,34.6246,67962.0
2018-12-12 12:35:00,41.68,41.68,41.5,41.53,159811.0,34.6246,34.6246,34.4751,34.5,159811.0
2018-12-12 12:40:00,41.54,41.64,41.51,41.61,150046.0,34.5083,34.5914,34.4834,34.5665,150046.0
2018-12-12 12:45:00,41.61,41.64,41.56,41.6,86545.0,34.5665,34.5914,34.5249,34.5582,86545.0
2018-12-12 12:50:00,41.6,41.69,41.55,41.69,196670.0,34.5582,34.6329,34.5166,34.6329,196670.0
2018-12-12 12:55:00,41.69,41.76,41.63,41.69,105584.0,34.6329,34.6911,34.5831,34.6329,105584.0
2018-12-12 13:00:00,41.7,41.73,41.62,41.73,113617.0,34.6412,34.6662,34.5748,34.6662,113617.0
2018-12-12 13:05:00,41.73,41.78,41.71,41.76,83585.0,34.6662,34.7077,34.6496,34.6911,83585.0
2018-12-12 13:10:00,41.77,41.86,41.77,41.81,104350.0,34.6994,34.7742,34.6994,34.7326,104350.0
2018-12-12 13:15:00,41.81,41.82,41.74,41.76,110080.0,34.7326,34.7409,34.6745,34.6911,110080.0
2018-12-12 13:20:00,41.76,41.82,41.74,41.8,81851.0,34.6911,34.7409,34.6745,34.7243,81851.0
2018-12-12 13:25:00,41.81,41.86,41.77,41.79,135540.0,34.7326,34.7742,34.6994,34.716,135540.0
2018-12-12 13:30:00,41.78,41.85,41.75,41.78,104375.0,34.7077,34.7659,34.6828,34.7077,104375.0
2018-12-12 13:35:00,41.79,41.79,41.61,41.62,116097.0,34.716,34.716,34.5665,34.5748,116097.0
2018-12-12 13:40:00,41.63,41.63,41.47,41.48,213316.0,34.5831,34.5831,34.4502,34.4585,213316.0
2018-12-12 13:45:00,41.49,41.64,41.46,41.63,125762.0,34.4668,34.5914,34.4419,34.5831,125762.0
2018-12-12 13:50:00,41.63,41.68,41.6,41.6,62836.0,34.5831,34.6246,34.5582,34.5582,62836.0
2018-12-12 13:55:00,41.6,41.62,41.51,41.56,96122.0,34.5582,34.5748,34.4834,34.5249,96122.0
2018-12-12 14:00:00,41.57,41.6,41.51,41.57,91299.0,34.5333,34.5582,34.4834,34.5333,91299.0
2018-12-12 14:05:00,41.57,41.61,41.51,41.53,78157.0,34.5333,34.5665,34.4834,34.5,78157.0
2018-12-12 14:10:00,41.54,41.55,41.48,41.54,106472.0,34.5083,34.5166,34.4585,34.5083,106472.0
2018-12-12 14:15:00,41.54,41.61,41.5,41.6,103588.0,34.5083,34.5665,34.4751,34.5582,103588.0
2018-12-12 14:20:00,41.59,41.67,41.59,41.62,82397.0,34.5499,34.6163,34.5499,34.5748,82397.0
2018-12-12 14:25:00,41.62,41.64,41.38,41.46,182252.0,34.5748,34.5914,34.3754,34.4419,182252.0
2018-12-12 14:30:00,41.46,41.52,41.38,41.5,131650.0,34.4419,34.4917,34.3754,34.4751,131650.0
2018-12-12 14:35:00,41.49,41.52,41.42,41.5,122385.0,34.4668,34.4917,34.4086,34.4751,122385.0
2018-12-12 14:40:00,41.51,41.54,41.43,41.5,79110.0,34.4834,34.5083,34.417,34.4751,79110.0
2018-12-12 14:45:00,41.49,41.54,41.43,41.49,121888.0,34.4668,34.5083,34.417,34.4668,121888.0
2018-12-12 14:50:00,41.49,41.55,41.42,41.5,146579.0,34.4668,34.5166,34.4086,34.4751,146579.0
2018-12-12 14:55:00,41.49,41.59,41.47,41.55,312102.0,34.4668,34.5499,34.4502,34.5166,312102.0
2018-12-12 15:00:00,41.55,41.62,41.49,41.54,104551.0,34.5166,34.5748,34.4668,34.5083,104551.0
2018-12-12 15:05:00,41.55,41.71,41.53,41.69,113805.0,34.5166,34.6496,34.5,34.6329,113805.0
2018-12-12 15:10:00,41.69,41.74,41.66,41.67,74596.0,34.6329,34.6745,34.608,34.6163,74596.0
2018-12-12 15:15:00,41.66,41.68,41.55,41.58,126107.0,34.608,34.6246,34.5166,34.5416,126107.0
2018-12-12 15:20:00,41.57,41.61,41.52,41.54,90537.0,34.5333,34.5665,34.4917,34.5083,90537.0
2018-12-12 15:25:00,41.55,41.58,41.44,41.46,136414.0,34.5166,34.5416,34.4253,34.4419,136414.0
2018-12-12 15:30:00,41.46,41.52,41.44,41.46,161742.0,34.4419,34.4917,34.4253,34.4419,161742.0
2018-12-12 15:35:00,41.46,41.61,41.45,41.58,222304.0,34.4419,34.5665,34.4336,34.5416,222304.0
2018-12-12 15:40:00,41.58,41.6,41.48,41.5,184147.0,34.5416,34.5582,34.4585,34.4751,184147.0
2018-12-12 15:45:00,41.5,41.53,41.45,41.49,247394.0,34.4751,34.5,34.4336,34.4668,247394.0
2018-12-12 15:50:00,41.48,41.5,41.45,41.5,241150.0,34.4585,34.4751,34.4336,34.4751,241150.0
2018-12-12 15:55:00,41.49,41.49,41.41,41.44,581172.0,34.4668,34.4668,34.4003,34.4253,581172.0
2018-12-13 09:30:00,41.26,41.36,40.99,41.0,281904.0,34.2757,34.3588,34.0514,34.0597,281904.0
2018-12-13 09:35:00,41.01,41.17,40.99,41.07,131159.0,34.068,34.201,34.0514,34.1179,131159.0
2018-12-13 09:40:00,41.06,41.08,40.89,40.9,130127.0,34.1096,34.1262,33.9684,33.9767,130127.0
2018-12-13 09:45:00,40.89,41.01,40.89,40.95,130148.0,33.9684,34.068,33.9684,34.0182,130148.0
2018-12-13 09:50:00,40.95,40.96,40.76,40.78,220882.0,34.0182,34.0265,33.8604,33.877,220882.0
2018-12-13 09:55:00,40.77,40.97,40.74,40.88,304061.0,33.8687,34.0348,33.8438,33.9601,304061.0
2018-12-13 10:00:00,40.88,41.01,40.84,40.96,424503.0,33.9601,34.068,33.9268,34.0265,424503.0
2018-12-13 10:05:00,40.97,41.0,40.81,40.87,213854.0,34.0348,34.0597,33.9019,33.9517,213854.0
2018-12-13 10:10:00,40.89,41.04,40.86,40.96,245255.0,33.9684,34.093,33.9434,34.0265,245255.0
2018-12-13 10:15:00,40.96,41.08,40.92,40.95,125129.0,34.0265,34.1262,33.9933,34.0182,125129.0
2018-12-13 10:20:00,40.95,41.01,40.89,40.98,125821.0,34.0182,34.068,33.9684,34.0431,125821.0
2018-12-13 10:25:00,40.99,41.03,40.86,40.9,157846.0,34.0514,34.0847,33.9434,33.9767,157846.0
2018-12-13 10:30:00,40.9,40.98,40.89,40.96,107354.0,33.9767,34.0431,33.9684,34.0265,107354.0
2018-12-13 10:35:00,40.96,41.09,40.87,40.9,310475.0,34.0265,34.1345,33.9517,33.9767,310475.0
2018-12-13 10:40:00,40.89,40.97,40.81,40.85,152524.0,33.9684,34.0348,33.9019,33.9351,152524.0
2018-12-13 10:45:00,40.86,40.94,40.77,40.84,142889.0,33.9434,34.0099,33.8687,33.9268,142889.0
2018-12-13 10:50:00,40.84,40.84,40.71,40.8,206165.0,33.9268,33.9268,33.8188,33.8936,206165.0
2018-12-13 10:55:00,40.8,40.86,40.76,40.81,209047.0,33.8936,33.9434,33.8604,33.9019,209047.0
2018-12-13 11:00:00,40.81,40.86,40.69,40.81,225177.0,33.9019,33.9434,33.8022,33.9019,225177.0
2018-12-13 11:05:00,40.81,41.0,40.81,40.91,127867.0,33.9019,34.0597,33.9019,33.985,127867.0
2018-12-13 11:10:00,40.91,40.94,40.82,40.87,145488.0,33.985,34.0099,33.9102,33.9517,145488.0
2018-12-13 11:15:00,40.86,40.94,40.7,40.83,168124.0,33.9434,34.0099,33.8105,33.9185,168124.0
2018-12-13 11:20:00,40.83,40.9,40.82,40.85,114728.0,33.9185,33.9767,33.9102,33.9351,114728.0
2018-12-13 11:25:00,40.85,40.94,40.84,40.91,121385.0,33.9351,34.0099,33.9268,33.985,121385.0
2018-12-13 11:30:00,40.91,40.94,40.79,40.88,139960.0,33.985,34.0099,33.8853,33.9601,139960.0
2018-12-13 11:35:00,40.87,40.92,40.84,40.88,99258.0,33.9517,33.9933,33.9268,33.9601,99258.0
2018-12-13 11:40:00,40.88,41.03,40.82,40.95,290090.0,33.9601,34.0847,33.9102,34.0182,290090.0
2018-12-13 11:45:00,40.95,40.96,40.88,40.9,179881.0,34.0182,34.0265,33.9601,33.9767,179881.0
2018-12-13 11:50:00,40.9,40.94,40.83,40.9,132422.0,33.9767,34.0099,33.9185,33.9767,132422.0
2018-12-13 11:55:00,40.9,40.96,40.86,40.87,244301.0,33.9767,34.0265,33.9434,33.9517,244301.0
2018-12-13 12:00:00,40.86,40.87,40.73,40.82,110497.0,33.9434,33.9517,33.8354,33.9102,110497.0
2018-12-13 12:05:00,40.81,40.89,40.74,40.77,89239.0,33.9019,33.9684,33.8438,33.8687,89239.0
2018-12-13 12:10:00,40.77,40.93,40.7,40.89,187235.0,33.8687,34.0016,33.8105,33.9684,187235.0
2018-12-13 12:15:00,40.89,40.95,40.77,40.82,220880.0,33.9684,34.0182,33.8687,33.9102,220880.0
2018-12-13 12:20:00,40.83,40.86,40.69,40.7,127291.0,33.9185,33.9434,33.8022,33.8105,127291.0
2018-12-13 12:25:00,40.71,40.75,40.69,40.73,140435.0,33.8188,33.8521,33.8022,33.8354,140435.0
2018-12-13 12:30:00,40.73,40.79,40.69,40.7,125104.0,33.8354,33.8853,33.8022,33.8105,125104.0
2018-12-13 12:35:00,40.71,40.94,40.71,40.9,199075.0,33.8188,34.0099,33.8188,33.9767,199075.0
2018-12-13 12:40:00,40.9,40.92,40.8,40.8,61131.0,33.9767,33.9933,33.8936,33.8936,61131.0
2018-12-13 12:45:00,40.8,40.86,40.76,40.79,71172.0,33.8936,33.9434,33.8604,33.8853,71172.0
2018-12-13 12:50:00,40.78,40.82,40.67,40.67,104329.0,33.877,33.9102,33.7856,33.7856,104329.0
2018-12-13 12:55:00,40.67,40.78,40.66,40.77,122673.0,33.7856,33.877,33.7773,33.8687,122673.0
2018-12-13 13:00:00,40.77,40.8,40.71,40.74,110934.0,33.8687,33.8936,33.8188,33.8438,110934.0
2018-12-13 13:05:00,40.73,40.8,40.72,40.77,148935.0,33.8354,33.8936,33.8271,33.8687,148935.0
2018-12-13 13:10:00,40.78,40.78,40.7,40.75,92754.0,33.877,33.877,33.8105,33.8521,92754.0
2018-12-13 13:15:00,40.75,40.84,40.72,40.75,170541.0,33.8521,33.9268,33.8271,33.8521,170541.0
2018-12-13 13:20:00,40.76,40.8,40.75,40.75,65853.0,33.8604,33.8936,33.8521,33.8521,65853.0
2018-12-13 13:25:00,40.76,40.76,40.66,40.69,119269.0,33.8604,33.8604,33.7773,33.8022,119269.0
2018-12-13 13:30:00,40.71,40.75,40.66,40.67,116331.0,33.8188,33.8521,33.7773,33.7856,116331.0
2018-12-13 13:35:00,40.67,40.8,40.67,40.77,145259.0,33.7856,33.8936,33.7856,33.8687,145259.0
2018-12-13 13:40:00,40.78,40.81,40.69,40.72,110772.0,33.877,33.9019,33.8022,33.8271,110772.0
2018-12-13 13:45:00,40.72,40.77,40.7,40.7,102759.0,33.8271,33.8687,33.8105,33.8105,102759.0
2018-12-13 13:50:00,40.7,40.73,40.65,40.69,68601.0,33.8105,33.8354,33.769,33.8022,68601.0
2018-12-13 13:55:00,40.68,40.72,40.67,40.71,93305.0,33.7939,33.8271,33.7856,33.8188,93305.0
2018-12-13 14:00:00,40.71,40.78,40.7,40.7,54724.0,33.8188,33.877,33.8105,33.8105,54724.0
2018-12-13 14:05:00,40.7,40.72,40.64,40.64,112008.0,33.8105,33.8271,33.7607,33.7607,112008.0
2018-12-13 14:10:00,40.64,40.67,40.46,40.5,246397.0,33.7607,33.7856,33.6111,33.6444,246397.0
2018-12-13 14:15:00,40.49,40.55,40.45,40.48,107108.0,33.6361,33.6859,33.6028,33.6278,107108.0
2018-12-13 14:20:00,40.48,40.57,40.47,40.49,86759.0,33.6278,33.7025,33.6195,33.6361,86759.0
2018-12-13 14:25:00,40.49,40.65,40.48,40.62,110584.0,33.6361,33.769,33.6278,33.7441,110584.0
2018-12-13 14:30:00,40.62,40.64,40.5,40.51,109597.0,33.7441,33.7607,33.6444,33.6527,109597.0
2018-12-13 14:35:00,40.51,40.51,40.38,40.44,139642.0,33.6527,33.6527,33.5447,33.5945,139642.0
2018-12-13 14:40:00,40.44,40.56,40.43,40.5,120129.0,33.5945,33.6942,33.5862,33.6444,120129.0
2018-12-13 14:45:00,40.49,40.57,40.46,40.47,90105.0,33.6361,33.7025,33.6111,33.6195,90105.0
2018-12-13 14:50:00,40.47,40.56,40.45,40.51,96676.0,33.6195,33.6942,33.6028,33.6527,96676.0
2018-12-13 14:55:00,40.51,40.61,40.49,40.59,103869.0,33.6527,33.7358,33.6361,33.7191,103869.0
2018-12-13 15:00:00,40.59,40.62,40.53,40.6,198724.0,33.7191,33.7441,33.6693,33.7275,198724.0
2018-12-13 15:05:00,40.59,40.62,40.5,40.5,181999.0,33.7191,33.7441,33.6444,33.6444,181999.0
2018-12-13 15:10:00,40.51,40.61,40.49,40.61,207300.0,33.6527,33.7358,33.6361,33.7358,207300.0
2018-12-13 15:15:00,40.61,40.67,40.61,40.65,111720.0,33.7358,33.7856,33.7358,33.769,111720.0
2018-12-13 15:20:00,40.65,40.74,40.6,40.69,115572.0,33.769,33.8438,33.7275,33.8022,115572.0
2018-12-13 15:25:00,40.69,40.79,40.66,40.79,116940.0,33.8022,33.8853,33.7773,33.8853,116940.0
2018-12-13 15:30:00,40.78,40.92,40.76,40.87,169618.0,33.877,33.9933,33.8604,33.9517,169618.0
2018-12-13 15:35:00,40.88,40.88,40.81,40.84,111852.0,33.9601,33.9601,33.9019,33.9268,111852.0
2018-12-13 15:40:00,40.84,40.95,40.81,40.93,251458.0,33.9268,34.0182,33.9019,34.0016,251458.0
2018-12-13 15:45:00,40.93,40.96,40.87,40.94,176544.0,34.0016,34.0265,33.9517,34.0099,176544.0
2018-12-13 15:50:00,40.94,40.94,40.91,40.94,161127.0,34.0099,34.0099,33.985,34.0099,161127.0
2018-12-13 15:55:00,40.94,41.04,40.93,41.01,552929.0,34.0099,34.093,34.0016,34.068,552929.0
2018-12-14 09:30:00,40.56,40.59,40.23,40.23,238991.0,33.6942,33.7191,33.4201,33.4201,238991.0
2018-12-14 09:35:00,40.23,40.33,39.94,40.33,417276.0,33.4201,33.5032,33.1792,33.5032,417276.0
2018-12-14 09:40:00,40.36,40.42,40.15,40.23,129372.0,33.5281,33.5779,33.3536,33.4201,129372.0
2018-12-14 09:45:00,40.25,40.42,40.18,40.32,118525.0,33.4367,33.5779,33.3785,33.4948,118525.0
2018-12-14 09:50:00,40.32,40.35,40.23,40.3,105847.0,33.4948,33.5198,33.4201,33.4782,105847.0
2018-12-14 09:55:00,40.3,40.36,40.28,40.29,122880.0,33.4782,33.5281,33.4616,33.4699,122880.0
2018-12-14 10:00:00,40.3,40.4,40.27,40.3,184679.0,33.4782,33.5613,33.4533,33.4782,184679.0
2018-12-14 10:05:00,40.3,40.31,39.97,40.01,273984.0,33.4782,33.4865,33.2041,33.2373,273984.0
2018-12-14 10:10:00,40.01,40.03,39.83,39.88,220859.0,33.2373,33.2539,33.0878,33.1293,220859.0
2018-12-14 10:15:00,39.88,40.01,39.84,39.96,205883.0,33.1293,33.2373,33.0961,33.1958,205883.0
2018-12-14 10:20:00,39.96,39.99,39.92,39.98,160877.0,33.1958,33.2207,33.1626,33.2124,160877.0
2018-12-14 10:25:00,39.98,39.98,39.81,39.84,120926.0,33.2124,33.2124,33.0712,33.0961,120926.0
2018-12-14 10:30:00,39.84,39.84,39.68,39.71,346244.0,33.0961,33.0961,32.9632,32.9881,346244.0
2018-12-14 10:35:00,39.7,39.75,39.69,39.72,254978.0,32.9798,33.0213,32.9715,32.9964,254978.0
2018-12-14 10:40:00,39.73,39.76,39.45,39.52,470363.0,33.0047,33.0296,32.7721,32.8303,470363.0
2018-12-14 10:45:00,39.51,39.62,39.46,39.57,220754.0,32.822,32.9133,32.7804,32.8718,220754.0
2018-12-14 10:50:00,39.56,39.59,39.43,39.46,189991.0,32.8635,32.8884,32.7555,32.7804,189991.0
2018-12-14 10:55:00,39.45,39.57,39.38,39.4,245859.0,32.7721,32.8718,32.714,32.7306,245859.0
2018-12-14 11:00:00,39.4,39.49,39.37,39.49,220772.0,32.7306,32.8053,32.7057,32.8053,220772.0
2018-12-14 11:05:00,39.48,39.48,39.38,39.4,182807.0,32.797,32.797,32.714,32.7306,182807.0
2018-12-14 11:10:00,39.38,39.53,39.34,39.42,257582.0,32.714,32.8386,32.6807,32.7472,257582.0
2018-12-14 11:15:00,39.41,39.53,39.38,39.44,187837.0,32.7389,32.8386,32.714,32.7638,187837.0
2018-12-14 11:20:00,39.44,39.51,39.27,39.27,168841.0,32.7638,32.822,32.6226,32.6226,168841.0
2018-12-14 11:25:00,39.26,39.35,39.18,39.23,228354.0,32.6143,32.689,32.5478,32.5894,228354.0
2018-12-14 11:30:00,39.23,39.44,39.22,39.35,212240.0,32.5894,32.7638,32.581,32.689,212240.0
2018-12-14 11:35:00,39.35,39.39,39.22,39.24,124645.0,32.689,32.7223,32.581,32.5977,124645.0
2018-12-14 11:40:00,39.23,39.25,39.1,39.1,131202.0,32.5894,32.606,32.4814,32.4814,131202.0
2018-12-14 11:45:00,39.1,39.2,39.05,39.09,264827.0,32.4814,32.5644,32.4398,32.4731,264827.0
2018-12-14 11:50:00,39.1,39.14,38.96,39.07,234779.0,32.4814,32.5146,32.3651,32.4564,234779.0
2018-12-14 11:55:00,39.06,39.11,38.98,39.06,162373.0,32.4481,32.4897,32.3817,32.4481,162373.0
2018-12-14 12:00:00,39.07,39.11,38.99,39.02,216574.0,32.4564,32.4897,32.39,32.4149,216574.0
2018-12-14 12:05:00,39.02,39.09,38.99,39.01,217989.0,32.4149,32.4731,32.39,32.4066,217989.0
2018-12-14 12:10:00,39.01,39.03,38.93,38.96,254320.0,32.4066,32.4232,32.3401,32.3651,254320.0
2018-12-14 12:15:00,38.95,39.21,38.94,39.12,216926.0,32.3568,32.5727,32.3484,32.498,216926.0
2018-12-14 12:20:00,39.12,39.15,39.06,39.1,111201.0,32.498,32.5229,32.4481,32.4814,111201.0
2018-12-14 12:25:00,39.1,39.26,39.09,39.26,155243.0,32.4814,32.6143,32.4731,32.6143,155243.0
2018-12-14 12:30:00,39.25,39.31,39.16,39.16,158529.0,32.606,32.6558,32.5312,32.5312,158529.0
2018-12-14 12:35:00,39.17,39.17,39.07,39.08,109960.0,32.5395,32.5395,32.4564,32.4647,109960.0
2018-12-14 12:40:00,39.07,39.11,39.02,39.03,105324.0,32.4564,32.4897,32.4149,32.4232,105324.0
2018-12-14 12:45:00,39.02,39.07,39.01,39.03,99663.0,32.4149,32.4564,32.4066,32.4232,99663.0
2018-12-14 12:50:00,39.03,39.04,38.98,39.0,122978.0,32.4232,32.4315,32.3817,32.3983,122978.0
2018-12-14 12:55:00,39.01,39.06,38.99,39.01,67247.0,32.4066,32.4481,32.39,32.4066,67247.0
2018-12-14 13:00:00,39.01,39.05,38.96,38.99,102584.0,32.4066,32.4398,32.3651,32.39,102584.0
2018-12-14 13:05:00,39.0,39.05,38.95,39.03,213214.0,32.3983,32.4398,32.3568,32.4232,213214.0
2018-12-14 13:10:00,39.03,39.06,38.99,39.0,134908.0,32.4232,32.4481,32.39,32.3983,134908.0
2018-12-14 13:15:00,39.0,39.01,38.89,38.99,201753.0,32.3983,32.4066,32.3069,32.39,201753.0
2018-12-14 13:20:00,38.98,39.05,38.98,39.0,147737.0,32.3817,32.4398,32.3817,32.3983,147737.0
2018-12-14 13:25:00,39.0,39.07,38.99,39.04,136263.0,32.3983,32.4564,32.39,32.4315,136263.0
2018-12-14 13:30:00,39.04,39.06,39.0,39.01,141831.0,32.4315,32.4481,32.3983,32.4066,141831.0
2018-12-14 13:35:00,39.01,39.16,39.0,39.09,161873.0,32.4066,32.5312,32.3983,32.4731,161873.0
2018-12-14 13:40:00,39.08,39.12,38.98,39.02,136592.0,32.4647,32.498,32.3817,32.4149,136592.0
2018-12-14 13:45:00,39.02,39.07,38.98,39.0,138200.0,32.4149,32.4564,32.3817,32.3983,138200.0
2018-12-14 13:50:00,39.0,39.04,38.99,39.02,87146.0,32.3983,32.4315,32.39,32.4149,87146.0
2018-12-14 13:55:00,39.02,39.02,38.97,38.98,151945.0,32.4149,32.4149,32.3734,32.3817,151945.0
2018-12-14 14:00:00,38.97,39.02,38.88,38.91,183271.0,32.3734,32.4149,32.2986,32.3235,183271.0
2018-12-14 14:05:00,38.91,39.0,38.89,38.97,137645.0,32.3235,32.3983,32.3069,32.3734,137645.0
2018-12-14 14:10:00,38.96,38.96,38.88,38.93,162289.0,32.3651,32.3651,32.2986,32.3401,162289.0
2018-12-14 14:15:00,38.93,38.96,38.84,38.87,181893.0,32.3401,32.3651,32.2654,32.2903,181893.0
2018-12-14 14:20:00,38.87,38.99,38.87,38.96,137882.0,32.2903,32.39,32.2903,32.3651,137882.0
2018-12-14 14:25:00,38.96,39.03,38.87,39.0,286151.0,32.3651,32.4232,32.2903,32.3983,286151.0
2018-12-14 14:30:00,39.01,39.02,38.86,38.87,329483.0,32.4066,32.4149,32.282,32.2903,329483.0
2018-12-14 14:35:00,38.88,38.91,38.84,38.84,245879.0,32.2986,32.3235,32.2654,32.2654,245879.0
2018-12-14 14:40:00,38.84,38.92,38.82,38.84,130316.0,32.2654,32.3318,32.2488,32.2654,130316.0
2018-12-14 14:45:00,38.84,38.9,38.83,38.9,209991.0,32.2654,32.3152,32.2571,32.3152,209991.0
2018-12-14 14:50:00,38.9,38.93,38.83,38.9,340784.0,32.3152,32.3401,32.2571,32.3152,340784.0
2018-12-14 14:55:00,38.9,39.03,38.87,39.01,225721.0,32.3152,32.4232,32.2903,32.4066,225721.0
2018-12-14 15:00:00,39.01,39.08,38.95,38.97,170051.0,32.4066,32.4647,32.3568,32.3734,170051.0
2018-12-14 15:05:00,38.97,39.06,38.95,38.98,102878.0,32.3734,32.4481,32.3568,32.3817,102878.0
2018-12-14 15:10:00,38.97,39.14,38.97,39.05,190435.0,32.3734,32.5146,32.3734,32.4398,190435.0
2018-12-14 15:15:00,39.05,39.11,38.93,38.97,166716.0,32.4398,32.4897,32.3401,32.3734,166716.0
2018-12-14 15:20:00,38.96,39.0,38.92,38.98,135361.0,32.3651,32.3983,32.3318,32.3817,135361.0
2018-12-14 15:25:00,38.98,39.01,38.93,38.95,115116.0,32.3817,32.4066,32.3401,32.3568,115116.0
2018-12-14 15:30:00,38.95,38.95,38.87,38.93,150283.0,32.3568,32.3568,32.2903,32.3401,150283.0
2018-12-14 15:35:00,38.93,38.95,38.87,38.89,174424.0,32.3401,32.3568,32.2903,32.3069,174424.0
2018-12-14 15:40:00,38.88,38.93,38.88,38.91,227916.0,32.2986,32.3401,32.2986,32.3235,227916.0
2018-12-14 15:45:00,38.92,39.02,38.9,39.02,260889.0,32.3318,32.4149,32.3152,32.4149,260889.0
2018-12-14 15:50:00,39.02,39.09,39.0,39.08,351975.0,32.4149,32.4731,32.3983,32.4647,351975.0
2018-12-14 15:55:00,39.09,39.14,39.02,39.08,741615.0,32.4731,32.5146,32.4149,32.4647,741615.0
2018-12-17 09:30:00,39.0,39.09,38.81,38.99,480631.0,32.3983,32.4731,32.2405,32.39,480631.0
2018-12-17 09:35:00,39.01,39.11,38.94,39.0,301538.0,32.4066,32.4897,32.3484,32.3983,301538.0
2018-12-17 09:40:00,39.01,39.16,38.91,38.97,283533.0,32.4066,32.5312,32.3235,32.3734,283533.0
2018-12-17 09:45:00,38.97,39.16,38.94,39.02,186674.0,32.3734,32.5312,32.3484,32.4149,186674.0
2018-12-17 09:50:00,39.01,39.2,38.98,39.14,180135.0,32.4066,32.5644,32.3817,32.5146,180135.0
2018-12-17 09:55:00,39.14,39.16,39.0,39.05,302966.0,32.5146,32.5312,32.3983,32.4398,302966.0
2018-12-17 10:00:00,39.06,39.15,38.99,39.01,222766.0,32.4481,32.5229,32.39,32.4066,222766.0
2018-12-17 10:05:00,39.02,39.02,38.87,38.9,394376.0,32.4149,32.4149,32.2903,32.3152,394376.0
2018-12-17 10:10:00,38.89,39.06,38.87,39.0,156915.0,32.3069,32.4481,32.2903,32.3983,156915.0
2018-12-17 10:15:00,39.0,39.06,38.96,39.01,199464.0,32.3983,32.4481,32.3651,32.4066,199464.0
2018-12-17 10:20:00,39.01,39.05,38.99,39.0,227799.0,32.4066,32.4398,32.39,32.3983,227799.0
2018-12-17 10:25:00,38.99,39.1,38.99,39.03,190605.0,32.39,32.4814,32.39,32.4232,190605.0
2018-12-17 10:30:00,39.04,39.16,39.03,39.15,198031.0,32.4315,32.5312,32.4232,32.5229,198031.0
2018-12-17 10:35:00,39.14,39.2,39.07,39.2,238887.0,32.5146,32.5644,32.4564,32.5644,238887.0
2018-12-17 10:40:00,39.2,39.44,39.19,39.36,402848.0,32.5644,32.7638,32.5561,32.6974,402848.0
2018-12-17 10:45:00,39.36,39.44,39.31,39.43,146821.0,32.6974,32.7638,32.6558,32.7555,146821.0
2018-12-17 10:50:00,39.43,39.52,39.32,39.46,302788.0,32.7555,32.8303,32.6641,32.7804,302788.0
2018-12-17 10:55:00,39.46,39.6,39.4,39.59,276709.0,32.7804,32.8967,32.7306,32.8884,276709.0
2018-12-17 11:00:00,39.59,39.67,39.48,39.54,232924.0,32.8884,32.9549,32.797,32.8469,232924.0
2018-12-17 11:05:00,39.54,39.76,39.51,39.73,280943.0,32.8469,33.0296,32.822,33.0047,280943.0
2018-12-17 11:10:00,39.73,39.78,39.71,39.75,165589.0,33.0047,33.0463,32.9881,33.0213,165589.0
2018-12-17 11:15:00,39.76,39.9,39.66,39.67,211944.0,33.0296,33.1459,32.9466,32.9549,211944.0
2018-12-17 11:20:00,39.68,39.81,39.66,39.75,163184.0,32.9632,33.0712,32.9466,33.0213,163184.0
2018-12-17 11:25:00,39.75,39.83,39.68,39.79,193944.0,33.0213,33.0878,32.9632,33.0546,193944.0
2018-12-17 11:30:00,39.8,39.81,39.67,39.69,153370.0,33.0629,33.0712,32.9549,32.9715,153370.0
2018-12-17 11:35:00,39.68,39.8,39.61,39.74,140396.0,32.9632,33.0629,32.905,33.013,140396.0
2018-12-17 11:40:00,39.74,39.77,39.62,39.64,132823.0,33.013,33.0379,32.9133,32.93,132823.0
2018-12-17 11:45:00,39.63,39.77,39.6,39.77,126959.0,32.9216,33.0379,32.8967,33.0379,126959.0
2018-12-17 11:50:00,39.77,39.82,39.67,39.7,117413.0,33.0379,33.0795,32.9549,32.9798,117413.0
2018-12-17 11:55:00,39.71,39.78,39.64,39.71,187315.0,32.9881,33.0463,32.93,32.9881,187315.0
2018-12-17 12:00:00,39.71,39.8,39.65,39.77,182199.0,32.9881,33.0629,32.9383,33.0379,182199.0
2018-12-17 12:05:00,39.76,39.82,39.66,39.68,266070.0,33.0296,33.0795,32.9466,32.9632,266070.0
2018-12-17 12:10:00,39.68,39.68,39.41,39.42,132280.0,32.9632,32.9632,32.7389,32.7472,132280.0
2018-12-17 12:15:00,39.42,39.54,39.4,39.45,120228.0,32.7472,32.8469,32.7306,32.7721,120228.0
2018-12-17 12:20:00,39.45,39.52,39.4,39.45,151283.0,32.7721,32.8303,32.7306,32.7721,151283.0
2018-12-17 12:25:00,39.44,39.52,39.42,39.49,127730.0,32.7638,32.8303,32.7472,32.8053,127730.0
2018-12-17 12:30:00,39.48,39.48,39.39,39.4,140585.0,32.797,32.797,32.7223,32.7306,140585.0
2018-12-17 12:35:00,39.4,39.41,39.27,39.32,155781.0,32.7306,32.7389,32.6226,32.6641,155781.0
2018-12-17 12:40:00,39.33,39.46,39.29,39.46,120558.0,32.6724,32.7804,32.6392,32.7804,120558.0
2018-12-17 12:45:00,39.45,39.49,39.41,39.49,137849.0,32.7721,32.8053,32.7389,32.8053,137849.0
2018-12-17 12:50:00,39.48,39.56,39.37,39.37,183464.0,32.797,32.8635,32.7057,32.7057,183464.0
2018-12-17 12:55:00,39.37,39.42,39.27,39.27,172873.0,32.7057,32.7472,32.6226,32.6226,172873.0
2018-12-17 13:00:00,39.27,39.3,39.19,39.19,201825.0,32.6226,32.6475,32.5561,32.5561,201825.0
2018-12-17 13:05:00,39.2,39.35,39.17,39.27,152460.0,32.5644,32.689,32.5395,32.6226,152460.0
2018-12-17 13:10:00,39.27,39.48,39.26,39.4,139712.0,32.6226,32.797,32.6143,32.7306,139712.0
2018-12-17 13:15:00,39.4,39.43,39.32,39.39,90648.0,32.7306,32.7555,32.6641,32.7223,90648.0
2018-12-17 13:20:00,39.39,39.52,39.29,39.46,264183.0,32.7223,32.8303,32.6392,32.7804,264183.0
2018-12-17 13:25:00,39.46,39.52,39.37,39.38,105658.0,32.7804,32.8303,32.7057,32.714,105658.0
2018-12-17 13:30:00,39.38,39.46,39.34,39.34,158283.0,32.714,32.7804,32.6807,32.6807,158283.0
2018-12-17 13:35:00,39.35,39.4,39.3,39.39,189274.0,32.689,32.7306,32.6475,32.7223,189274.0
2018-12-17 13:40:00,39.39,39.45,39.35,39.4,100221.0,32.7223,32.7721,32.689,32.7306,100221.0
2018-12-17 13:45:00,39.4,39.41,39.3,39.33,187558.0,32.7306,32.7389,32.6475,32.6724,187558.0
2018-12-17 13:50:00,39.33,39.37,39.25,39.36,103760.0,32.6724,32.7057,32.606,32.6974,103760.0
2018-12-17 13:55:00,39.36,39.41,39.31,39.31,125803.0,32.6974,32.7389,32.6558,32.6558,125803.0
2018-12-17 14:00:00,39.31,39.33,39.17,39.21,114521.0,32.6558,32.6724,32.5395,32.5727,114521.0
2018-12-17 14:05:00,39.21,39.35,39.2,39.29,119245.0,32.5727,32.689,32.5644,32.6392,119245.0
2018-12-17 14:10:00,39.29,39.34,39.25,39.29,89034.0,32.6392,32.6807,32.606,32.6392,89034.0
2018-12-17 14:15:00,39.29,39.36,39.22,39.33,211946.0,32.6392,32.6974,32.581,32.6724,211946.0
2018-12-17 14:20:00,39.33,39.55,39.33,39.51,279191.0,32.6724,32.8552,32.6724,32.822,279191.0
2018-12-17 14:25:00,39.51,39.57,39.36,39.4,211974.0,32.822,32.8718,32.6974,32.7306,211974.0
2018-12-17 14:30:00,39.41,39.51,39.36,39.5,148502.0,32.7389,32.822,32.6974,32.8137,148502.0
2018-12-17 14:35:00,39.5,39.5,39.33,39.36,219540.0,32.8137,32.8137,32.6724,32.6974,219540.0
2018-12-17 14:40:00,39.35,39.5,39.29,39.3,255348.0,32.689,32.8137,32.6392,32.6475,255348.0
2018-12-17 14:45:00,39.3,39.35,39.24,39.3,202686.0,32.6475,32.689,32.5977,32.6475,202686.0
2018-12-17 14:50:00,39.3,39.3,39.16,39.18,264963.0,32.6475,32.6475,32.5312,32.5478,264963.0
2018-12-17 14:55:00,39.18,39.22,39.1,39.15,160907.0,32.5478,32.581,32.4814,32.5229,160907.0
2018-12-17 15:00:00,39.15,39.17,39.09,39.16,192146.0,32.5229,32.5395,32.4731,32.5312,192146.0
2018-12-17 15:05:00,39.16,39.24,39.11,39.11,239370.0,32.5312,32.5977,32.4897,32.4897,239370.0
2018-12-17 15:10:00,39.12,39.3,39.11,39.17,142213.0,32.498,32.6475,32.4897,32.5395,142213.0
2018-12-17 15:15:00,39.16,39.21,39.13,39.17,216210.0,32.5312,32.5727,32.5063,32.5395,216210.0
2018-12-17 15:20:00,39.17,39.17,38.97,39.03,252687.0,32.5395,32.5395,32.3734,32.4232,252687.0
2018-12-17 15:25:00,39.02,39.09,38.98,39.07,254782.0,32.4149,32.4731,32.3817,32.4564,254782.0
2018-12-17 15:30:00,39.08,39.1,38.96,39.02,335795.0,32.4647,32.4814,32.3651,32.4149,335795.0
2018-12-17 15:35:00,39.02,39.05,38.95,39.0,224121.0,32.4149,32.4398,32.3568,32.3983,224121.0
2018-12-17 15:40:00,39.0,39.03,38.97,38.98,237544.0,32.3983,32.4232,32.3734,32.3817,237544.0
2018-12-17 15:45:00,38.97,39.0,38.86,38.9,388732.0,32.3734,32.3983,32.282,32.3152,388732.0
2018-12-17 15:50:00,38.91,38.99,38.9,38.98,404904.0,32.3235,32.39,32.3152,32.3817,404904.0
2018-12-17 15:55:00,38.99,39.08,38.96,39.06,697217.0,32.39,32.4647,32.3651,32.4481,697217.0
2018-12-18 09:30:00,38.98,39.0,38.46,38.63,629957.0,32.3817,32.3983,31.9497,32.0909,629957.0
2018-12-18 09:35:00,38.63,38.68,38.35,38.55,297513.0,32.0909,32.1325,31.8583,32.0245,297513.0
2018-12-18 09:40:00,38.55,38.62,38.4,38.59,286878.0,32.0245,32.0826,31.8999,32.0577,286878.0
2018-12-18 09:45:00,38.59,38.74,38.5,38.66,188916.0,32.0577,32.1823,31.9829,32.1158,188916.0
2018-12-18 09:50:00,38.66,38.72,38.58,38.66,239116.0,32.1158,32.1657,32.0494,32.1158,239116.0
2018-12-18 09:55:00,38.66,38.67,38.54,38.54,134173.0,32.1158,32.1242,32.0162,32.0162,134173.0
2018-12-18 10:00:00,38.55,38.65,38.51,38.6,146511.0,32.0245,32.1075,31.9912,32.066,146511.0
2018-12-18 10:05:00,38.6,38.7,38.57,38.65,228418.0,32.066,32.1491,32.0411,32.1075,228418.0
2018-12-18 10:10:00,38.65,38.7,38.55,38.58,245345.0,32.1075,32.1491,32.0245,32.0494,245345.0
2018-12-18 10:15:00,38.58,38.69,38.56,38.69,122285.0,32.0494,32.1408,32.0328,32.1408,122285.0
2018-12-18 10:20:00,38.7,38.72,38.6,38.69,159510.0,32.1491,32.1657,32.066,32.1408,159510.0
2018-12-18 10:25:00,38.68,38.69,38.56,38.69,179528.0,32.1325,32.1408,32.0328,32.1408,179528.0
2018-12-18 10:30:00,38.7,38.75,38.66,38.74,162185.0,32.1491,32.1906,32.1158,32.1823,162185.0
2018-12-18 10:35:00,38.75,38.77,38.57,38.6,157421.0,32.1906,32.2072,32.0411,32.066,157421.0
2018-12-18 10:40:00,38.6,38.62,38.47,38.51,132725.0,32.066,32.0826,31.958,31.9912,132725.0
2018-12-18 10:45:00,38.51,38.52,38.42,38.47,253368.0,31.9912,31.9995,31.9165,31.958,253368.0
2018-12-18 10:50:00,38.47,38.51,38.4,38.41,171331.0,31.958,31.9912,31.8999,31.9082,171331.0
2018-12-18 10:55:00,38.41,38.44,38.35,38.4,360364.0,31.9082,31.9331,31.8583,31.8999,360364.0
2018-12-18 11:00:00,38.4,38.44,38.29,38.29,289679.0,31.8999,31.9331,31.8085,31.8085,289679.0
2018-12-18 11:05:00,38.29,38.39,38.27,38.35,248386.0,31.8085,31.8915,31.7919,31.8583,248386.0
2018-12-18 11:10:00,38.36,38.39,38.27,38.3,172738.0,31.8666,31.8915,31.7919,31.8168,172738.0
2018-12-18 11:15:00,38.3,38.35,38.16,38.21,345778.0,31.8168,31.8583,31.7005,31.742,345778.0
2018-12-18 11:20:00,38.21,38.22,38.07,38.09,288187.0,31.742,31.7503,31.6257,31.6423,288187.0
2018-12-18 11:25:00,38.09,38.15,38.05,38.1,246466.0,31.6423,31.6922,31.6091,31.6506,246466.0
2018-12-18 11:30:00,38.11,38.22,38.03,38.22,237927.0,31.6589,31.7503,31.5925,31.7503,237927.0
2018-12-18 11:35:00,38.22,38.26,38.19,38.22,185634.0,31.7503,31.7836,31.7254,31.7503,185634.0
2018-12-18 11:40:00,38.21,38.22,38.0,38.02,206441.0,31.742,31.7503,31.5676,31.5842,206441.0
2018-12-18 11:45:00,38.01,38.17,37.98,38.17,301947.0,31.5759,31.7088,31.551,31.7088,301947.0
2018-12-18 11:50:00,38.17,38.26,38.12,38.14,169182.0,31.7088,31.7836,31.6673,31.6839,169182.0
2018-12-18 11:55:00,38.13,38.18,38.09,38.1,106112.0,31.6756,31.7171,31.6423,31.6506,106112.0
2018-12-18 12:00:00,38.1,38.14,38.04,38.11,130094.0,31.6506,31.6839,31.6008,31.6589,130094.0
2018-12-18 12:05:00,38.12,38.32,38.11,38.32,159116.0,31.6673,31.8334,31.6589,31.8334,159116.0
2018-12-18 12:10:00,38.32,38.36,38.27,38.32,167214.0,31.8334,31.8666,31.7919,31.8334,167214.0
2018-12-18 12:15:00,38.31,38.42,38.31,38.4,157585.0,31.8251,31.9165,31.8251,31.8999,157585.0
2018-12-18 12:20:00,38.39,38.43,38.36,38.4,139246.0,31.8915,31.9248,31.8666,31.8999,139246.0
2018-12-18 12:25:00,38.39,38.42,38.34,38.36,128709.0,31.8915,31.9165,31.85,31.8666,128709.0
2018-12-18 12:30:00,38.36,38.42,38.32,38.36,115206.0,31.8666,31.9165,31.8334,31.8666,115206.0
2018-12-18 12:35:00,38.36,38.46,38.34,38.41,162613.0,31.8666,31.9497,31.85,31.9082,162613.0
2018-12-18 12:40:00,38.41,38.42,38.32,38.33,133786.0,31.9082,31.9165,31.8334,31.8417,133786.0
2018-12-18 12:45:00,38.33,38.35,38.23,38.26,264061.0,31.8417,31.8583,31.7586,31.7836,264061.0
2018-12-18 12:50:00,38.25,38.26,38.1,38.2,235758.0,31.7752,31.7836,31.6506,31.7337,235758.0
2018-12-18 12:55:00,38.2,38.2,38.11,38.15,141032.0,31.7337,31.7337,31.6589,31.6922,141032.0
2018-12-18 13:00:00,38.15,38.16,38.06,38.11,198655.0,31.6922,31.7005,31.6174,31.6589,198655.0
2018-12-18 13:05:00,38.11,38.19,38.09,38.18,136475.0,31.6589,31.7254,31.6423,31.7171,136475.0
2018-12-18 13:10:00,38.19,38.24,38.18,38.2,91765.0,31.7254,31.7669,31.7171,31.7337,91765.0
2018-12-18 13:15:00,38.2,38.2,38.11,38.14,125921.0,31.7337,31.7337,31.6589,31.6839,125921.0
2018-12-18 13:20:00,38.15,38.16,38.11,38.15,160885.0,31.6922,31.7005,31.6589,31.6922,160885.0
2018-12-18 13:25:00,38.15,38.17,38.11,38.16,203197.0,31.6922,31.7088,31.6589,31.7005,203197.0
2018-12-18 13:30:00,38.16,38.26,38.16,38.25,307861.0,31.7005,31.7836,31.7005,31.7752,307861.0
2018-12-18 13:35:00,38.26,38.32,38.24,38.25,122792.0,31.7836,31.8334,31.7669,31.7752,122792.0
2018-12-18 13:40:00,38.25,38.28,38.21,38.23,126973.0,31.7752,31.8002,31.742,31.7586,126973.0
2018-12-18 13:45:00,38.23,38.24,38.2,38.22,102265.0,31.7586,31.7669,31.7337,31.7503,102265.0
2018-12-18 13:50:00,38.22,38.23,38.13,38.18,264051.0,31.7503,31.7586,31.6756,31.7171,264051.0
2018-12-18 13:55:00,38.18,38.19,38.13,38.17,97997.0,31.7171,31.7254,31.6756,31.7088,97997.0
2018-12-18 14:00:00,38.17,38.23,38.16,38.18,111273.0,31.7088,31.7586,31.7005,31.7171,111273.0
2018-12-18 14:05:00,38.18,38.21,38.13,38.19,115902.0,31.7171,31.742,31.6756,31.7254,115902.0
2018-12-18 14:10:00,38.19,38.2,38.08,38.1,78014.0,31.7254,31.7337,31.634,31.6506,78014.0
2018-12-18 14:15:00,38.09,38.1,38.0,38.02,101147.0,31.6423,31.6506,31.5676,31.5842,101147.0
2018-12-18 14:20:00,38.02,38.11,37.96,37.96,125228.0,31.5842,31.6589,31.5343,31.5343,125228.0
2018-12-18 14:25:00,37.96,38.02,37.94,37.97,157825.0,31.5343,31.5842,31.5177,31.5426,157825.0
2018-12-18 14:30:00,37.97,38.02,37.87,37.87,125369.0,31.5426,31.5842,31.4596,31.4596,125369.0
2018-12-18 14:35:00,37.88,38.04,37.85,38.0,195422.0,31.4679,31.6008,31.443,31.5676,195422.0
2018-12-18 14:40:00,38.01,38.02,37.81,37.84,499620.0,31.5759,31.5842,31.4097,31.4346,499620.0
2018-12-18 14:45:00,37.84,37.93,37.83,37.91,295429.0,31.4346,31.5094,31.4263,31.4928,295429.0
2018-12-18 14:50:00,37.91,37.96,37.82,37.84,96212.0,31.4928,31.5343,31.418,31.4346,96212.0
2018-12-18 14:55:00,37.84,37.84,37.66,37.72,526605.0,31.4346,31.4346,31.2851,31.335,526605.0
2018-12-18 15:00:00,37.72,37.87,37.71,37.83,219582.0,31.335,31.4596,31.3267,31.4263,219582.0
2018-12-18 15:05:00,37.83,37.94,37.79,37.94,389060.0,31.4263,31.5177,31.3931,31.5177,389060.0
2018-12-18 15:10:00,37.94,38.04,37.9,37.98,482754.0,31.5177,31.6008,31.4845,31.551,482754.0
2018-12-18 15:15:00,37.98,38.1,37.95,38.07,183942.0,31.551,31.6506,31.526,31.6257,183942.0
2018-12-18 15:20:00,38.06,38.07,37.95,37.99,174994.0,31.6174,31.6257,31.526,31.5593,174994.0
2018-12-18 15:25:00,37.98,37.98,37.9,37.91,194930.0,31.551,31.551,31.4845,31.4928,194930.0
2018-12-18 15:30:00,37.91,38.04,37.91,37.98,253817.0,31.4928,31.6008,31.4928,31.551,253817.0
2018-12-18 15:35:00,37.98,38.0,37.92,37.93,187925.0,31.551,31.5676,31.5011,31.5094,187925.0
2018-12-18 15:40:00,37.93,38.01,37.89,37.97,219199.0,31.5094,31.5759,31.4762,31.5426,219199.0
2018-12-18 15:45:00,37.97,38.16,37.96,38.13,322932.0,31.5426,31.7005,31.5343,31.6756,322932.0
2018-12-18 15:50:00,38.14,38.15,38.06,38.08,272639.0,31.6839,31.6922,31.6174,31.634,272639.0
2018-12-18 15:55:00,38.08,38.08,37.83,37.84,1034818.0,31.634,31.634,31.4263,31.4346,1034818.0
2018-12-19 09:30:00,37.88,37.9,37.52,37.64,582242.0,31.4679,31.4845,31.1688,31.2685,582242.0
2018-12-19 09:35:00,37.64,37.99,37.63,37.89,348686.0,31.2685,31.5593,31.2602,31.4762,348686.0
2018-12-19 09:40:00,37.88,37.97,37.79,37.87,206923.0,31.4679,31.5426,31.3931,31.4596,206923.0
2018-12-19 09:45:00,37.87,38.07,37.85,38.07,176410.0,31.4596,31.6257,31.443,31.6257,176410.0
2018-12-19 09:50:00,38.07,38.3,38.03,38.23,225853.0,31.6257,31.8168,31.5925,31.7586,225853.0
2018-12-19 09:55:00,38.24,38.4,38.11,38.27,317765.0,31.7669,31.8999,31.6589,31.7919,317765.0
2018-12-19 10:00:00,38.28,38.43,38.28,38.36,208381.0,31.8002,31.9248,31.8002,31.8666,208381.0
2018-12-19 10:05:00,38.36,38.4,38.29,38.36,186545.0,31.8666,31.8999,31.8085,31.8666,186545.0
2018-12-19 10:10:00,38.36,38.54,38.32,38.48,184761.0,31.8666,32.0162,31.8334,31.9663,184761.0
2018-12-19 10:15:00,38.48,38.65,38.43,38.64,180418.0,31.9663,32.1075,31.9248,32.0992,180418.0
2018-12-19 10:20:00,38.64,38.71,38.59,38.7,248082.0,32.0992,32.1574,32.0577,32.1491,248082.0
2018-12-19 10:25:00,38.7,38.78,38.64,38.75,200917.0,32.1491,32.2155,32.0992,32.1906,200917.0
2018-12-19 10:30:00,38.73,38.8,38.59,38.64,237024.0,32.174,32.2321,32.0577,32.0992,237024.0
2018-12-19 10:35:00,38.65,38.74,38.61,38.68,145684.0,32.1075,32.1823,32.0743,32.1325,145684.0
2018-12-19 10:40:00,38.68,38.77,38.61,38.64,175859.0,32.1325,32.2072,32.0743,32.0992,175859.0
2018-12-19 10:45:00,38.65,38.67,38.47,38.52,239862.0,32.1075,32.1242,31.958,31.9995,239862.0
2018-12-19 10:50:00,38.52,38.64,38.47,38.62,168282.0,31.9995,32.0992,31.958,32.0826,168282.0
2018-12-19 10:55:00,38.62,38.66,38.54,38.59,191597.0,32.0826,32.1158,32.0162,32.0577,191597.0
2018-12-19 11:00:00,38.59,38.64,38.48,38.54,408541.0,32.0577,32.0992,31.9663,32.0162,408541.0
2018-12-19 11:05:00,38.55,38.72,38.55,38.68,161577.0,32.0245,32.1657,32.0245,32.1325,161577.0
2018-12-19 11:10:00,38.68,38.84,38.62,38.8,249960.0,32.1325,32.2654,32.0826,32.2321,249960.0
2018-12-19 11:15:00,38.8,38.85,38.72,38.76,233675.0,32.2321,32.2737,32.1657,32.1989,233675.0
2018-12-19 11:20:00,38.76,38.95,38.76,38.88,306871.0,32.1989,32.3568,32.1989,32.2986,306871.0
2018-12-19 11:25:00,38.89,38.96,38.67,38.68,317927.0,32.3069,32.3651,32.1242,32.1325,317927.0
2018-12-19 11:30:00,38.68,38.68,38.55,38.58,185042.0,32.1325,32.1325,32.0245,32.0494,185042.0
2018-12-19 11:35:00,38.59,38.59,38.5,38.52,125458.0,32.0577,32.0577,31.9829,31.9995,125458.0
2018-12-19 11:40:00,38.51,38.54,38.39,38.39,181581.0,31.9912,32.0162,31.8915,31.8915,181581.0
2018-12-19 11:45:00,38.38,38.39,38.25,38.3,185801.0,31.8832,31.8915,31.7752,31.8168,185801.0
2018-12-19 11:50:00,38.3,38.42,38.29,38.42,138278.0,31.8168,31.9165,31.8085,31.9165,138278.0
2018-12-19 11:55:00,38.42,38.48,38.39,38.48,124841.0,31.9165,31.9663,31.8915,31.9663,124841.0
2018-12-19 12:00:00,38.47,38.53,38.44,38.45,123206.0,31.958,32.0078,31.9331,31.9414,123206.0
2018-12-19 12:05:00,38.44,38.5,38.39,38.47,165729.0,31.9331,31.9829,31.8915,31.958,165729.0
2018-12-19 12:10:00,38.46,38.46,38.39,38.41,93813.0,31.9497,31.9497,31.8915,31.9082,93813.0
2018-12-19 12:15:00,38.41,38.56,38.4,38.56,120829.0,31.9082,32.0328,31.8999,32.0328,120829.0
2018-12-19 12:20:00,38.57,38.58,38.45,38.52,102971.0,32.0411,32.0494,31.9414,31.9995,102971.0
2018-12-19 12:25:00,38.53,38.53,38.49,38.5,155317.0,32.0078,32.0078,31.9746,31.9829,155317.0
2018-12-19 12:30:00,38.5,38.65,38.49,38.65,197697.0,31.9829,32.1075,31.9746,32.1075,197697.0
2018-12-19 12:35:00,38.65,38.7,38.57,38.58,119758.0,32.1075,32.1491,32.0411,32.0494,119758.0
2018-12-19 12:40:00,38.57,38.59,38.53,38.56,105857.0,32.0411,32.0577,32.0078,32.0328,105857.0
2018-12-19 12:45:00,38.55,38.57,38.51,38.54,105897.0,32.0245,32.0411,31.9912,32.0162,105897.0
2018-12-19 12:50:00,38.55,38.56,38.51,38.51,121045.0,32.0245,32.0328,31.9912,31.9912,121045.0
2018-12-19 12:55:00,38.52,38.55,38.47,38.47,74944.0,31.9995,32.0245,31.958,31.958,74944.0
2018-12-19 13:00:00,38.47,38.53,38.46,38.51,91741.0,31.958,32.0078,31.9497,31.9912,91741.0
2018-12-19 13:05:00,38.5,38.52,38.46,38.47,101609.0,31.9829,31.9995,31.9497,31.958,101609.0
2018-12-19 13:10:00,38.48,38.5,38.45,38.48,142285.0,31.9663,31.9829,31.9414,31.9663,142285.0
2018-12-19 13:15:00,38.48,38.49,38.41,38.41,341222.0,31.9663,31.9746,31.9082,31.9082,341222.0
2018-12-19 13:20:00,38.41,38.42,38.32,38.35,178545.0,31.9082,31.9165,31.8334,31.8583,178545.0
2018-12-19 13:25:00,38.35,38.48,38.35,38.44,207388.0,31.8583,31.9663,31.8583,31.9331,207388.0
2018-12-19 13:30:00,38.44,38.48,38.38,38.39,146116.0,31.9331,31.9663,31.8832,31.8915,146116.0
2018-12-19 13:35:00,38.39,38.46,38.3,38.33,186895.0,31.8915,31.9497,31.8168,31.8417,186895.0
2018-12-19 13:40:00,38.33,38.42,38.32,38.4,184220.0,31.8417,31.9165,31.8334,31.8999,184220.0
2018-12-19 13:45:00,38.41,38.51,38.36,38.51,166780.0,31.9082,31.9912,31.8666,31.9912,166780.0
2018-12-19 13:50:00,38.51,38.7,38.5,38.61,144716.0,31.9912,32.1491,31.9829,32.0743,144716.0
2018-12-19 13:55:00,38.62,38.83,38.59,38.83,175886.0,32.0826,32.2571,32.0577,32.2571,175886.0
2018-12-19 14:00:00,38.87,38.92,38.24,38.25,527440.0,32.2903,32.3318,31.7669,31.7752,527440.0
2018-12-19 14:05:00,38.25,38.39,38.13,38.24,268572.0,31.7752,31.8915,31.6756,31.7669,268572.0
2018-12-19 14:10:00,38.25,38.29,38.05,38.2,350429.0,31.7752,31.8085,31.6091,31.7337,350429.0
2018-12-19 14:15:00,38.2,38.4,38.12,38.32,213587.0,31.7337,31.8999,31.6673,31.8334,213587.0
2018-12-19 14:20:00,38.31,38.34,38.12,38.19,257987.0,31.8251,31.85,31.6673,31.7254,257987.0
2018-12-19 14:25:00,38.19,38.29,38.08,38.26,148930.0,31.7254,31.8085,31.634,31.7836,148930.0
2018-12-19 14:30:00,38.27,38.38,38.18,38.24,159348.0,31.7919,31.8832,31.7171,31.7669,159348.0
2018-12-19 14:35:00,38.25,38.34,38.05,38.11,207646.0,31.7752,31.85,31.6091,31.6589,207646.0
2018-12-19 14:40:00,38.12,38.12,37.8,37.8,410095.0,31.6673,31.6673,31.4014,31.4014,410095.0
2018-12-19 14:45:00,37.81,37.99,37.79,37.97,417311.0,31.4097,31.5593,31.3931,31.5426,417311.0
2018-12-19 14:50:00,37.97,38.0,37.73,37.85,270523.0,31.5426,31.5676,31.3433,31.443,270523.0
2018-12-19 14:55:00,37.85,37.85,37.63,37.68,328293.0,31.443,31.443,31.2602,31.3017,328293.0
2018-12-19 15:00:00,37.69,37.69,37.41,37.43,466187.0,31.31,31.31,31.0774,31.0941,466187.0
2018-12-19 15:05:00,37.43,37.56,37.31,37.49,433948.0,31.0941,31.202,30.9944,31.1439,433948.0
2018-12-19 15:10:00,37.49,37.67,37.42,37.66,345408.0,31.1439,31.2934,31.0857,31.2851,345408.0
2018-12-19 15:15:00,37.67,37.7,37.53,37.62,453771.0,31.2934,31.3183,31.1771,31.2519,453771.0
2018-12-19 15:20:00,37.62,37.91,37.56,37.84,518539.0,31.2519,31.4928,31.202,31.4346,518539.0
2018-12-19 15:25:00,37.84,37.85,37.68,37.68,402034.0,31.4346,31.443,31.3017,31.3017,402034.0
2018-12-19 15:30:00,37.68,37.85,37.63,37.83,387268.0,31.3017,31.443,31.2602,31.4263,387268.0
2018-12-19 15:35:00,37.84,37.84,37.69,37.72,357497.0,31.4346,31.4346,31.31,31.335,357497.0
2018-12-19 15:40:00,37.71,37.72,37.56,37.69,378599.0,31.3267,31.335,31.202,31.31,378599.0
2018-12-19 15:45:00,37.68,37.77,37.65,37.74,390520.0,31.3017,31.3765,31.2768,31.3516,390520.0
2018-12-19 15:50:00,37.73,37.81,37.7,37.75,528227.0,31.3433,31.4097,31.3183,31.3599,528227.0
2018-12-19 15:55:00,37.74,37.84,37.68,37.78,1124728.0,31.3516,31.4346,31.3017,31.3848,1124728.0
2018-12-20 09:30:00,37.34,37.75,37.3,37.67,650580.0,31.0193,31.3599,30.9861,31.2934,650580.0
2018-12-20 09:35:00,37.66,37.75,37.48,37.54,372533.0,31.2851,31.3599,31.1356,31.1854,372533.0
2018-12-20 09:40:00,37.54,37.54,37.34,37.48,310694.0,31.1854,31.1854,31.0193,31.1356,310694.0
2018-12-20 09:45:00,37.49,37.56,37.37,37.5,345387.0,31.1439,31.202,31.0442,31.1522,345387.0
2018-12-20 09:50:00,37.49,37.62,37.47,37.5,316363.0,31.1439,31.2519,31.1273,31.1522,316363.0
2018-12-20 09:55:00,37.51,37.79,37.42,37.74,249212.0,31.1605,31.3931,31.0857,31.3516,249212.0
2018-12-20 10:00:00,37.72,37.83,37.68,37.72,350455.0,31.335,31.4263,31.3017,31.335,350455.0
2018-12-20 10:05:00,37.72,37.97,37.72,37.8,438952.0,31.335,31.5426,31.335,31.4014,438952.0
2018-12-20 10:10:00,37.8,38.02,37.8,37.96,378470.0,31.4014,31.5842,31.4014,31.5343,378470.0
2018-12-20 10:15:00,37.96,38.03,37.73,37.73,197110.0,31.5343,31.5925,31.3433,31.3433,197110.0
2018-12-20 10:20:00,37.72,37.95,37.68,37.88,310605.0,31.335,31.526,31.3017,31.4679,310605.0
2018-12-20 10:25:00,37.88,37.93,37.82,37.83,327059.0,31.4679,31.5094,31.418,31.4263,327059.0
2018-12-20 10:30:00,37.82,37.94,37.78,37.79,151953.0,31.418,31.5177,31.3848,31.3931,151953.0
2018-12-20 10:35:00,37.79,37.87,37.71,37.79,350574.0,31.3931,31.4596,31.3267,31.3931,350574.0
2018-12-20 10:40:00,37.79,37.91,37.78,37.85,251248.0,31.3931,31.4928,31.3848,31.443,251248.0
2018-12-20 10:45:00,37.86,37.87,37.77,37.84,137911.0,31.4513,31.4596,31.3765,31.4346,137911.0
2018-12-20 10:50:00,37.83,37.86,37.69,37.7,211495.0,31.4263,31.4513,31.31,31.3183,211495.0
2018-12-20 10:55:00,37.72,37.9,37.69,37.82,162799.0,31.335,31.4845,31.31,31.418,162799.0
2018-12-20 11:00:00,37.81,37.81,37.68,37.74,151497.0,31.4097,31.4097,31.3017,31.3516,151497.0
2018-12-20 11:05:00,37.76,37.81,37.6,37.66,312979.0,31.3682,31.4097,31.2353,31.2851,312979.0
2018-12-20 11:10:00,37.66,37.69,37.58,37.69,283958.0,31.2851,31.31,31.2187,31.31,283958.0
2018-12-20 11:15:00,37.68,37.7,37.6,37.62,139215.0,31.3017,31.3183,31.2353,31.2519,139215.0
2018-12-20 11:20:00,37.61,37.62,37.51,37.54,260055.0,31.2436,31.2519,31.1605,31.1854,260055.0
2018-12-20 11:25:00,37.53,37.57,37.4,37.55,373614.0,31.1771,31.2104,31.0691,31.1937,373614.0
2018-12-20 11:30:00,37.55,37.62,37.44,37.47,415136.0,31.1937,31.2519,31.1024,31.1273,415136.0
2018-12-20 11:35:00,37.47,37.54,37.42,37.45,341905.0,31.1273,31.1854,31.0857,31.1107,341905.0
2018-12-20 11:40:00,37.45,37.52,37.37,37.45,262806.0,31.1107,31.1688,31.0442,31.1107,262806.0
2018-12-20 11:45:00,37.46,37.49,37.3,37.33,250257.0,31.119,31.1439,30.9861,31.011,250257.0
2018-12-20 11:50:00,37.33,37.38,37.05,37.19,476835.0,31.011,31.0525,30.7784,30.8947,476835.0
2018-12-20 11:55:00,37.19,37.33,37.06,37.1,214897.0,30.8947,31.011,30.7867,30.8199,214897.0
2018-12-20 12:00:00,37.1,37.19,37.06,37.07,167795.0,30.8199,30.8947,30.7867,30.795,167795.0
2018-12-20 12:05:00,37.07,37.16,37.0,37.06,128459.0,30.795,30.8698,30.7368,30.7867,128459.0
2018-12-20 12:10:00,37.06,37.13,36.96,36.97,128133.0,30.7867,30.8448,30.7036,30.7119,128133.0
2018-12-20 12:15:00,36.97,37.03,36.88,36.98,399977.0,30.7119,30.7618,30.6372,30.7202,399977.0
2018-12-20 12:20:00,36.98,37.11,36.92,37.01,196461.0,30.7202,30.8282,30.6704,30.7451,196461.0
2018-12-20 12:25:00,37.0,37.11,36.99,37.11,257688.0,30.7368,30.8282,30.7285,30.8282,257688.0
2018-12-20 12:30:00,37.1,37.11,36.96,36.98,233125.0,30.8199,30.8282,30.7036,30.7202,233125.0
2018-12-20 12:35:00,36.97,37.14,36.94,37.1,233203.0,30.7119,30.8531,30.687,30.8199,233203.0
2018-12-20 12:40:00,37.1,37.11,37.01,37.02,139251.0,30.8199,30.8282,30.7451,30.7535,139251.0
2018-12-20 12:45:00,37.02,37.02,36.91,36.97,251095.0,30.7535,30.7535,30.6621,30.7119,251095.0
2018-12-20 12:50:00,36.97,36.99,36.78,36.82,252596.0,30.7119,30.7285,30.5541,30.5873,252596.0
2018-12-20 12:55:00,36.81,36.97,36.78,36.94,195348.0,30.579,30.7119,30.5541,30.687,195348.0
2018-12-20 13:00:00,36.94,36.96,36.83,36.86,125757.0,30.687,30.7036,30.5956,30.6205,125757.0
2018-12-20 13:05:00,36.86,36.92,36.74,36.74,222003.0,30.6205,30.6704,30.5209,30.5209,222003.0
2018-12-20 13:10:00,36.75,36.84,36.73,36.81,152923.0,30.5292,30.6039,30.5125,30.579,152923.0
2018-12-20 13:15:00,36.81,36.89,36.79,36.82,92022.0,30.579,30.6455,30.5624,30.5873,92022.0
2018-12-20 13:20:00,36.82,36.89,36.73,36.81,147880.0,30.5873,30.6455,30.5125,30.579,147880.0
2018-12-20 13:25:00,36.82,36.87,36.79,36.81,115713.0,30.5873,30.6288,30.5624,30.579,115713.0
2018-12-20 13:30:00,36.81,36.81,36.65,36.74,156378.0,30.579,30.579,30.4461,30.5209,156378.0
2018-12-20 13:35:00,36.74,36.81,36.71,36.77,78630.0,30.5209,30.579,30.4959,30.5458,78630.0
2018-12-20 13:40:00,36.77,36.81,36.66,36.8,159661.0,30.5458,30.579,30.4544,30.5707,159661.0
2018-12-20 13:45:00,36.81,36.84,36.73,36.73,134837.0,30.579,30.6039,30.5125,30.5125,134837.0
2018-12-20 13:50:00,36.73,36.75,36.53,36.55,271385.0,30.5125,30.5292,30.3464,30.363,271385.0
2018-12-20 13:55:00,36.55,36.57,36.47,36.48,144685.0,30.363,30.3796,30.2966,30.3049,144685.0
2018-12-20 14:00:00,36.48,36.53,36.34,36.42,216705.0,30.3049,30.3464,30.1886,30.255,216705.0
2018-12-20 14:05:00,36.42,36.49,36.37,36.46,157326.0,30.255,30.3132,30.2135,30.2882,157326.0
2018-12-20 14:10:00,36.47,36.47,36.33,36.46,182139.0,30.2966,30.2966,30.1803,30.2882,182139.0
2018-12-20 14:15:00,36.46,36.54,36.43,36.48,283051.0,30.2882,30.3547,30.2633,30.3049,283051.0
2018-12-20 14:20:00,36.48,36.6,36.45,36.52,170140.0,30.3049,30.4045,30.2799,30.3381,170140.0
2018-12-20 14:25:00,36.53,36.68,36.51,36.64,160257.0,30.3464,30.471,30.3298,30.4378,160257.0
2018-12-20 14:30:00,36.64,36.73,36.6,36.64,150510.0,30.4378,30.5125,30.4045,30.4378,150510.0
2018-12-20 14:35:00,36.64,36.82,36.62,36.68,123700.0,30.4378,30.5873,30.4212,30.471,123700.0
2018-12-20 14:40:00,36.67,36.84,36.63,36.77,202172.0,30.4627,30.6039,30.4295,30.5458,202172.0
2018-12-20 14:45:00,36.77,36.86,36.73,36.8,474038.0,30.5458,30.6205,30.5125,30.5707,474038.0
2018-12-20 14:50:00,36.8,36.83,36.71,36.75,257195.0,30.5707,30.5956,30.4959,30.5292,257195.0
2018-12-20 14:55:00,36.74,36.76,36.61,36.68,200425.0,30.5209,30.5375,30.4129,30.471,200425.0
2018-12-20 15:00:00,36.68,36.68,36.41,36.43,246413.0,30.471,30.471,30.2467,30.2633,246413.0
2018-12-20 15:05:00,36.42,36.46,36.3,36.45,248715.0,30.255,30.2882,30.1553,30.2799,248715.0
2018-12-20 15:10:00,36.44,36.66,36.41,36.66,228061.0,30.2716,30.4544,30.2467,30.4544,228061.0
2018-12-20 15:15:00,36.66,36.66,36.47,36.47,445141.0,30.4544,30.4544,30.2966,30.2966,445141.0
2018-12-20 15:20:00,36.47,36.64,36.44,36.64,429064.0,30.2966,30.4378,30.2716,30.4378,429064.0
2018-12-20 15:25:00,36.63,36.65,36.37,36.38,363585.0,30.4295,30.4461,30.2135,30.2218,363585.0
2018-12-20 15:30:00,36.38,36.56,36.37,36.44,350462.0,30.2218,30.3713,30.2135,30.2716,350462.0
2018-12-20 15:35:00,36.45,36.47,36.31,36.32,378552.0,30.2799,30.2966,30.1636,30.1719,378552.0
2018-12-20 15:40:00,36.32,36.36,36.16,36.16,452499.0,30.1719,30.2052,30.039,30.039,452499.0
2018-12-20 15:45:00,36.16,36.24,36.09,36.19,598379.0,30.039,30.1055,29.9809,30.064,598379.0
2018-12-20 15:50:00,36.18,36.22,36.06,36.09,469212.0,30.0556,30.0889,29.956,29.9809,469212.0
2018-12-20 15:55:00,36.09,36.22,36.08,36.21,1006766.0,29.9809,30.0889,29.9726,30.0806,1006766.0
2018-12-21 09:30:00,35.47,35.96,35.47,35.89,2881160.0,29.4658,29.8729,29.4658,29.8147,2881160.0
2018-12-21 09:35:00,35.9,36.34,35.9,36.28,378293.0,29.823,30.1886,29.823,30.1387,378293.0
2018-12-21 09:40:00,36.27,36.28,36.06,36.17,225406.0,30.1304,30.1387,29.956,30.0473,225406.0
2018-12-21 09:45:00,36.17,36.22,35.96,35.97,205596.0,30.0473,30.0889,29.8729,29.8812,205596.0
2018-12-21 09:50:00,35.97,36.05,35.87,35.9,191323.0,29.8812,29.9477,29.7981,29.823,191323.0
2018-12-21 09:55:00,35.92,36.2,35.91,36.14,247112.0,29.8397,30.0723,29.8313,30.0224,247112.0
2018-12-21 10:00:00,36.14,36.22,35.93,36.21,337911.0,30.0224,30.0889,29.848,30.0806,337911.0
2018-12-21 10:05:00,36.21,36.28,36.01,36.05,276412.0,30.0806,30.1387,29.9144,29.9477,276412.0
2018-12-21 10:10:00,36.05,36.48,36.03,36.42,389109.0,29.9477,30.3049,29.931,30.255,389109.0
2018-12-21 10:15:00,36.43,36.48,36.31,36.36,337825.0,30.2633,30.3049,30.1636,30.2052,337825.0
2018-12-21 10:20:00,36.36,36.48,36.32,36.45,350511.0,30.2052,30.3049,30.1719,30.2799,350511.0
2018-12-21 10:25:00,36.46,36.61,36.38,36.55,438452.0,30.2882,30.4129,30.2218,30.363,438452.0
2018-12-21 10:30:00,36.55,36.61,36.44,36.54,335618.0,30.363,30.4129,30.2716,30.3547,335618.0
2018-12-21 10:35:00,36.53,36.54,36.26,36.28,189620.0,30.3464,30.3547,30.1221,30.1387,189620.0
2018-12-21 10:40:00,36.29,36.33,36.19,36.22,202699.0,30.147,30.1803,30.064,30.0889,202699.0
2018-12-21 10:45:00,36.21,36.29,36.2,36.2,281162.0,30.0806,30.147,30.0723,30.0723,281162.0
2018-12-21 10:50:00,36.2,36.46,36.19,36.42,209508.0,30.0723,30.2882,30.064,30.255,209508.0
2018-12-21 10:55:00,36.42,36.5,36.37,36.39,200764.0,30.255,30.3215,30.2135,30.2301,200764.0
2018-12-21 11:00:00,36.4,36.48,36.3,36.33,203651.0,30.2384,30.3049,30.1553,30.1803,203651.0
2018-12-21 11:05:00,36.33,36.39,36.1,36.1,206911.0,30.1803,30.2301,29.9892,29.9892,206911.0
2018-12-21 11:10:00,36.1,36.23,36.0,36.07,159084.0,29.9892,30.0972,29.9061,29.9643,159084.0
2018-12-21 11:15:00,36.07,36.2,36.06,36.16,109613.0,29.9643,30.0723,29.956,30.039,109613.0
2018-12-21 11:20:00,36.17,36.28,36.1,36.21,127387.0,30.0473,30.1387,29.9892,30.0806,127387.0
2018-12-21 11:25:00,36.2,36.39,36.11,36.37,130129.0,30.0723,30.2301,29.9975,30.2135,130129.0
2018-12-21 11:30:00,36.36,36.51,36.35,36.4,208032.0,30.2052,30.3298,30.1969,30.2384,208032.0
2018-12-21 11:35:00,36.4,36.58,36.39,36.55,274801.0,30.2384,30.3879,30.2301,30.363,274801.0
2018-12-21 11:40:00,36.54,36.61,36.47,36.6,137295.0,30.3547,30.4129,30.2966,30.4045,137295.0
2018-12-21 11:45:00,36.59,36.68,36.47,36.48,148029.0,30.3962,30.471,30.2966,30.3049,148029.0
2018-12-21 11:50:00,36.49,36.58,36.45,36.5,150289.0,30.3132,30.3879,30.2799,30.3215,150289.0
2018-12-21 11:55:00,36.51,36.54,36.35,36.38,93166.0,30.3298,30.3547,30.1969,30.2218,93166.0
2018-12-21 12:00:00,36.39,36.45,36.34,36.4,135453.0,30.2301,30.2799,30.1886,30.2384,135453.0
2018-12-21 12:05:00,36.41,36.42,36.31,36.39,89815.0,30.2467,30.255,30.1636,30.2301,89815.0
2018-12-21 12:10:00,36.38,36.43,36.27,36.28,142127.0,30.2218,30.2633,30.1304,30.1387,142127.0
2018-12-21 12:15:00,36.27,36.35,36.24,36.31,246480.0,30.1304,30.1969,30.1055,30.1636,246480.0
2018-12-21 12:20:00,36.32,36.32,36.22,36.22,136620.0,30.1719,30.1719,30.0889,30.0889,136620.0
2018-12-21 12:25:00,36.23,36.23,36.04,36.05,128123.0,30.0972,30.0972,29.9393,29.9477,128123.0
2018-12-21 12:30:00,36.04,36.18,35.95,36.16,181426.0,29.9393,30.0556,29.8646,30.039,181426.0
2018-12-21 12:35:00,36.16,36.2,36.06,36.16,126858.0,30.039,30.0723,29.956,30.039,126858.0
2018-12-21 12:40:00,36.16,36.24,36.1,36.12,69689.0,30.039,30.1055,29.9892,30.0058,69689.0
2018-12-21 12:45:00,36.12,36.24,36.12,36.16,117935.0,30.0058,30.1055,30.0058,30.039,117935.0
2018-12-21 12:50:00,36.17,36.28,36.11,36.13,195988.0,30.0473,30.1387,29.9975,30.0141,195988.0
2018-12-21 12:55:00,36.12,36.23,36.05,36.1,137684.0,30.0058,30.0972,29.9477,29.9892,137684.0
2018-12-21 13:00:00,36.1,36.17,36.04,36.08,98486.0,29.9892,30.0473,29.9393,29.9726,98486.0
2018-12-21 13:05:00,36.08,36.1,36.0,36.08,153224.0,29.9726,29.9892,29.9061,29.9726,153224.0
2018-12-21 13:10:00,36.07,36.1,35.97,36.05,138304.0,29.9643,29.9892,29.8812,29.9477,138304.0
2018-12-21 13:15:00,36.05,36.08,35.91,35.95,135061.0,29.9477,29.9726,29.8313,29.8646,135061.0
2018-12-21 13:20:00,35.96,36.09,35.92,36.02,132492.0,29.8729,29.9809,29.8397,29.9227,132492.0
2018-12-21 13:25:00,36.02,36.11,35.99,36.02,131560.0,29.9227,29.9975,29.8978,29.9227,131560.0
2018-12-21 13:30:00,36.03,36.19,35.99,36.17,119006.0,29.931,30.064,29.8978,30.0473,119006.0
2018-12-21 13:35:00,36.17,36.2,36.05,36.1,117356.0,30.0473,30.0723,29.9477,29.9892,117356.0
2018-12-21 13:40:00,36.09,36.15,36.03,36.13,326631.0,29.9809,30.0307,29.931,30.0141,326631.0
2018-12-21 13:45:00,36.12,36.16,36.03,36.04,171870.0,30.0058,30.039,29.931,29.9393,171870.0
2018-12-21 13:50:00,36.03,36.06,35.94,35.98,115664.0,29.931,29.956,29.8563,29.8895,115664.0
2018-12-21 13:55:00,35.99,36.03,35.93,36.01,95437.0,29.8978,29.931,29.848,29.9144,95437.0
2018-12-21 14:00:00,36.0,36.07,35.96,35.99,120857.0,29.9061,29.9643,29.8729,29.8978,120857.0
2018-12-21 14:05:00,36.0,36.0,35.93,35.95,71020.0,29.9061,29.9061,29.848,29.8646,71020.0
2018-12-21 14:10:00,35.94,36.02,35.88,35.94,199423.0,29.8563,29.9227,29.8064,29.8563,199423.0
2018-12-21 14:15:00,35.95,36.05,35.92,36.02,155072.0,29.8646,29.9477,29.8397,29.9227,155072.0
2018-12-21 14:20:00,36.02,36.09,35.98,36.01,164943.0,29.9227,29.9809,29.8895,29.9144,164943.0
2018-12-21 14:25:00,36.0,36.0,35.85,35.9,127482.0,29.9061,29.9061,29.7815,29.823,127482.0
2018-12-21 14:30:00,35.89,35.94,35.79,35.79,99944.0,29.8147,29.8563,29.7317,29.7317,99944.0
2018-12-21 14:35:00,35.8,35.92,35.79,35.86,141078.0,29.74,29.8397,29.7317,29.7898,141078.0
2018-12-21 14:40:00,35.87,35.87,35.67,35.7,196144.0,29.7981,29.7981,29.632,29.6569,196144.0
2018-12-21 14:45:00,35.7,35.76,35.67,35.75,136276.0,29.6569,29.7067,29.632,29.6984,136276.0
2018-12-21 14:50:00,35.75,35.9,35.74,35.77,148213.0,29.6984,29.823,29.6901,29.715,148213.0
2018-12-21 14:55:00,35.77,35.8,35.6,35.66,241631.0,29.715,29.74,29.5738,29.6237,241631.0
2018-12-21 15:00:00,35.67,35.86,35.66,35.79,159509.0,29.632,29.7898,29.6237,29.7317,159509.0
2018-12-21 15:05:00,35.79,35.82,35.71,35.8,112691.0,29.7317,29.7566,29.6652,29.74,112691.0
2018-12-21 15:10:00,35.8,35.82,35.64,35.66,136067.0,29.74,29.7566,29.6071,29.6237,136067.0
2018-12-21 15:15:00,35.65,35.67,35.56,35.6,224485.0,29.6154,29.632,29.5406,29.5738,224485.0
2018-12-21 15:20:00,35.6,35.63,35.5,35.51,248453.0,29.5738,29.5987,29.4908,29.4991,248453.0
2018-12-21 15:25:00,35.5,35.53,35.41,35.41,229761.0,29.4908,29.5157,29.416,29.416,229761.0
2018-12-21 15:30:00,35.42,35.49,35.28,35.28,364326.0,29.4243,29.4824,29.308,29.308,364326.0
2018-12-21 15:35:00,35.29,35.36,35.23,35.3,359828.0,29.3163,29.3744,29.2665,29.3246,359828.0
2018-12-21 15:40:00,35.3,35.6,35.28,35.59,417328.0,29.3246,29.5738,29.308,29.5655,417328.0
2018-12-21 15:45:00,35.6,35.69,35.48,35.52,351705.0,29.5738,29.6486,29.4741,29.5074,351705.0
2018-12-21 15:50:00,35.52,35.57,35.46,35.51,420578.0,29.5074,29.5489,29.4575,29.4991,420578.0
2018-12-21 15:55:00,35.51,35.76,35.49,35.71,922349.0,29.4991,29.7067,29.4824,29.6652,922349.0
2018-12-24 09:30:00,35.45,35.69,35.33,35.37,770759.0,29.4492,29.6486,29.3495,29.3828,770759.0
2018-12-24 09:35:00,35.37,35.39,35.13,35.39,588530.0,29.3828,29.3994,29.1834,29.3994,588530.0
2018-12-24 09:40:00,35.38,35.38,35.06,35.09,300761.0,29.3911,29.3911,29.1252,29.1502,300761.0
2018-12-24 09:45:00,35.08,35.18,35.06,35.12,474452.0,29.1418,29.2249,29.1252,29.1751,474452.0
2018-12-24 09:50:00,35.12,35.18,35.0,35.01,330360.0,29.1751,29.2249,29.0754,29.0837,330360.0
2018-12-24 09:55:00,35.02,35.3,35.01,35.29,425186.0,29.092,29.3246,29.0837,29.3163,425186.0
2018-12-24 10:00:00,35.29,35.45,35.27,35.38,315337.0,29.3163,29.4492,29.2997,29.3911,315337.0
2018-12-24 10:05:00,35.37,35.42,35.19,35.19,220502.0,29.3828,29.4243,29.2332,29.2332,220502.0
2018-12-24 10:10:00,35.2,35.61,35.19,35.57,182913.0,29.2415,29.5821,29.2332,29.5489,182913.0
2018-12-24 10:15:00,35.56,35.58,35.35,35.43,184413.0,29.5406,29.5572,29.3661,29.4326,184413.0
2018-12-24 10:20:00,35.43,35.47,35.31,35.42,177045.0,29.4326,29.4658,29.3329,29.4243,177045.0
2018-12-24 10:25:00,35.42,35.52,35.39,35.41,181375.0,29.4243,29.5074,29.3994,29.416,181375.0
2018-12-24 10:30:00,35.41,35.63,35.41,35.42,189367.0,29.416,29.5987,29.416,29.4243,189367.0
2018-12-24 10:35:00,35.42,35.68,35.39,35.65,207428.0,29.4243,29.6403,29.3994,29.6154,207428.0
2018-12-24 10:40:00,35.65,35.88,35.65,35.83,168129.0,29.6154,29.8064,29.6154,29.7649,168129.0
2018-12-24 10:45:00,35.83,35.86,35.67,35.77,130233.0,29.7649,29.7898,29.632,29.715,130233.0
2018-12-24 10:50:00,35.76,35.78,35.65,35.77,212469.0,29.7067,29.7234,29.6154,29.715,212469.0
2018-12-24 10:55:00,35.76,35.77,35.63,35.7,150584.0,29.7067,29.715,29.5987,29.6569,150584.0
2018-12-24 11:00:00,35.72,35.86,35.64,35.64,221906.0,29.6735,29.7898,29.6071,29.6071,221906.0
2018-12-24 11:05:00,35.65,35.69,35.59,35.65,261121.0,29.6154,29.6486,29.5655,29.6154,261121.0
2018-12-24 11:10:00,35.64,35.7,35.54,35.55,214505.0,29.6071,29.6569,29.524,29.5323,214505.0
2018-12-24 11:15:00,35.55,35.56,35.3,35.32,183671.0,29.5323,29.5406,29.3246,29.3412,183671.0
2018-12-24 11:20:00,35.32,35.39,35.24,35.26,135543.0,29.3412,29.3994,29.2748,29.2914,135543.0
2018-12-24 11:25:00,35.26,35.31,35.23,35.27,160531.0,29.2914,29.3329,29.2665,29.2997,160531.0
2018-12-24 11:30:00,35.27,35.41,35.25,35.27,160400.0,29.2997,29.416,29.2831,29.2997,160400.0
2018-12-24 11:35:00,35.26,35.37,35.23,35.34,135229.0,29.2914,29.3828,29.2665,29.3578,135229.0
2018-12-24 11:40:00,35.35,35.44,35.31,35.37,167637.0,29.3661,29.4409,29.3329,29.3828,167637.0
2018-12-24 11:45:00,35.37,35.37,35.22,35.28,173613.0,29.3828,29.3828,29.2581,29.308,173613.0
2018-12-24 11:50:00,35.28,35.46,35.26,35.43,177892.0,29.308,29.4575,29.2914,29.4326,177892.0
2018-12-24 11:55:00,35.42,35.46,35.32,35.36,210287.0,29.4243,29.4575,29.3412,29.3744,210287.0
2018-12-24 12:00:00,35.37,35.44,35.3,35.4,234203.0,29.3828,29.4409,29.3246,29.4077,234203.0
2018-12-24 12:05:00,35.39,35.39,35.23,35.25,160458.0,29.3994,29.3994,29.2665,29.2831,160458.0
2018-12-24 12:10:00,35.25,35.34,35.2,35.33,268780.0,29.2831,29.3578,29.2415,29.3495,268780.0
2018-12-24 12:15:00,35.32,35.34,35.25,35.29,168265.0,29.3412,29.3578,29.2831,29.3163,168265.0
2018-12-24 12:20:00,35.28,35.32,35.25,35.28,218712.0,29.308,29.3412,29.2831,29.308,218712.0
2018-12-24 12:25:00,35.28,35.43,35.27,35.37,169458.0,29.308,29.4326,29.2997,29.3828,169458.0
2018-12-24 12:30:00,35.37,35.42,35.24,35.31,303377.0,29.3828,29.4243,29.2748,29.3329,303377.0
2018-12-24 12:35:00,35.3,35.34,35.22,35.25,249481.0,29.3246,29.3578,29.2581,29.2831,249481.0
2018-12-24 12:40:00,35.25,35.29,35.21,35.27,573644.0,29.2831,29.3163,29.2498,29.2997,573644.0
2018-12-24 12:45:00,35.26,35.28,35.2,35.22,663990.0,29.2914,29.308,29.2415,29.2581,663990.0
2018-12-24 12:50:00,35.22,35.25,35.15,35.2,786966.0,29.2581,29.2831,29.2,29.2415,786966.0
2018-12-24 12:55:00,35.2,35.29,35.11,35.25,1606137.0,29.2415,29.3163,29.1668,29.2831,1606137.0
2018-12-26 09:30:00,35.41,35.56,35.21,35.32,430477.0,29.416,29.5406,29.2498,29.3412,430477.0
2018-12-26 09:35:00,35.32,35.43,35.27,35.33,201109.0,29.3412,29.4326,29.2997,29.3495,201109.0
2018-12-26 09:40:00,35.33,35.33,35.17,35.3,305994.0,29.3495,29.3495,29.2166,29.3246,305994.0
2018-12-26 09:45:00,35.29,35.29,35.07,35.08,635730.0,29.3163,29.3163,29.1335,29.1418,635730.0
2018-12-26 09:50:00,35.09,35.13,35.0,35.01,504745.0,29.1502,29.1834,29.0754,29.0837,504745.0
2018-12-26 09:55:00,35.01,35.13,35.0,35.05,240588.0,29.0837,29.1834,29.0754,29.1169,240588.0
2018-12-26 10:00:00,35.05,35.1,35.01,35.05,572718.0,29.1169,29.1585,29.0837,29.1169,572718.0
2018-12-26 10:05:00,35.05,35.23,35.0,35.23,199397.0,29.1169,29.2665,29.0754,29.2665,199397.0
2018-12-26 10:10:00,35.23,35.23,34.99,35.02,577025.0,29.2665,29.2665,29.0671,29.092,577025.0
2018-12-26 10:15:00,35.03,35.22,35.0,35.09,362732.0,29.1003,29.2581,29.0754,29.1502,362732.0
2018-12-26 10:20:00,35.08,35.29,35.07,35.26,130372.0,29.1418,29.3163,29.1335,29.2914,130372.0
2018-12-26 10:25:00,35.26,35.34,35.2,35.2,137199.0,29.2914,29.3578,29.2415,29.2415,137199.0
2018-12-26 10:30:00,35.21,35.28,35.11,35.25,124086.0,29.2498,29.308,29.1668,29.2831,124086.0
2018-12-26 10:35:00,35.25,35.27,35.15,35.18,268994.0,29.2831,29.2997,29.2,29.2249,268994.0
2018-12-26 10:40:00,35.18,35.27,35.16,35.18,141774.0,29.2249,29.2997,29.2083,29.2249,141774.0
2018-12-26 10:45:00,35.19,35.26,35.11,35.16,104912.0,29.2332,29.2914,29.1668,29.2083,104912.0
2018-12-26 10:50:00,35.15,35.3,35.15,35.22,277467.0,29.2,29.3246,29.2,29.2581,277467.0
2018-12-26 10:55:00,35.21,35.26,35.15,35.22,391315.0,29.2498,29.2914,29.2,29.2581,391315.0
2018-12-26 11:00:00,35.23,35.42,35.14,35.38,131125.0,29.2665,29.4243,29.1917,29.3911,131125.0
2018-12-26 11:05:00,35.37,35.46,35.32,35.46,167064.0,29.3828,29.4575,29.3412,29.4575,167064.0
2018-12-26 11:10:00,35.45,35.61,35.45,35.54,211835.0,29.4492,29.5821,29.4492,29.524,211835.0
2018-12-26 11:15:00,35.52,35.65,35.5,35.57,182284.0,29.5074,29.6154,29.4908,29.5489,182284.0
2018-12-26 11:20:00,35.58,35.63,35.54,35.61,176246.0,29.5572,29.5987,29.524,29.5821,176246.0
2018-12-26 11:25:00,35.61,35.65,35.52,35.6,175283.0,29.5821,29.6154,29.5074,29.5738,175283.0
2018-12-26 11:30:00,35.59,35.67,35.56,35.59,199705.0,29.5655,29.632,29.5406,29.5655,199705.0
2018-12-26 11:35:00,35.6,35.69,35.58,35.64,264743.0,29.5738,29.6486,29.5572,29.6071,264743.0
2018-12-26 11:40:00,35.64,35.68,35.57,35.65,141179.0,29.6071,29.6403,29.5489,29.6154,141179.0
2018-12-26 11:45:00,35.66,35.67,35.6,35.66,119312.0,29.6237,29.632,29.5738,29.6237,119312.0
2018-12-26 11:50:00,35.67,35.68,35.55,35.64,172206.0,29.632,29.6403,29.5323,29.6071,172206.0
2018-12-26 11:55:00,35.64,35.75,35.64,35.73,161104.0,29.6071,29.6984,29.6071,29.6818,161104.0
2018-12-26 12:00:00,35.73,35.83,35.71,35.81,196020.0,29.6818,29.7649,29.6652,29.7483,196020.0
2018-12-26 12:05:00,35.82,35.95,35.82,35.93,234954.0,29.7566,29.8646,29.7566,29.848,234954.0
2018-12-26 12:10:00,35.92,36.05,35.9,36.0,344760.0,29.8397,29.9477,29.823,29.9061,344760.0
2018-12-26 12:15:00,35.98,35.98,35.85,35.93,147660.0,29.8895,29.8895,29.7815,29.848,147660.0
2018-12-26 12:20:00,35.92,36.02,35.91,35.95,170834.0,29.8397,29.9227,29.8313,29.8646,170834.0
2018-12-26 12:25:00,35.94,36.01,35.81,35.83,96255.0,29.8563,29.9144,29.7483,29.7649,96255.0
2018-12-26 12:30:00,35.84,35.96,35.81,35.89,143314.0,29.7732,29.8729,29.7483,29.8147,143314.0
2018-12-26 12:35:00,35.9,35.99,35.85,35.88,108315.0,29.823,29.8978,29.7815,29.8064,108315.0
2018-12-26 12:40:00,35.88,35.95,35.84,35.9,250512.0,29.8064,29.8646,29.7732,29.823,250512.0
2018-12-26 12:45:00,35.9,36.0,35.85,35.88,166833.0,29.823,29.9061,29.7815,29.8064,166833.0
2018-12-26 12:50:00,35.89,35.96,35.88,35.94,144454.0,29.8147,29.8729,29.8064,29.8563,144454.0
2018-12-26 12:55:00,35.93,36.0,35.91,35.95,98098.0,29.848,29.9061,29.8313,29.8646,98098.0
2018-12-26 13:00:00,35.95,36.02,35.92,35.96,134779.0,29.8646,29.9227,29.8397,29.8729,134779.0
2018-12-26 13:05:00,35.96,35.97,35.81,35.85,104413.0,29.8729,29.8812,29.7483,29.7815,104413.0
2018-12-26 13:10:00,35.84,35.89,35.66,35.73,212347.0,29.7732,29.8147,29.6237,29.6818,212347.0
2018-12-26 13:15:00,35.72,35.73,35.62,35.64,101538.0,29.6735,29.6818,29.5904,29.6071,101538.0
2018-12-26 13:20:00,35.63,35.76,35.62,35.67,92068.0,29.5987,29.7067,29.5904,29.632,92068.0
2018-12-26 13:25:00,35.66,35.68,35.59,35.6,137434.0,29.6237,29.6403,29.5655,29.5738,137434.0
2018-12-26 13:30:00,35.59,35.65,35.54,35.55,122741.0,29.5655,29.6154,29.524,29.5323,122741.0
2018-12-26 13:35:00,35.55,35.66,35.52,35.64,56315.0,29.5323,29.6237,29.5074,29.6071,56315.0
2018-12-26 13:40:00,35.65,35.72,35.63,35.7,104965.0,29.6154,29.6735,29.5987,29.6569,104965.0
2018-12-26 13:45:00,35.7,35.9,35.7,35.88,195351.0,29.6569,29.823,29.6569,29.8064,195351.0
2018-12-26 13:50:00,35.88,35.93,35.85,35.91,85666.0,29.8064,29.848,29.7815,29.8313,85666.0
2018-12-26 13:55:00,35.92,35.97,35.86,35.94,143117.0,29.8397,29.8812,29.7898,29.8563,143117.0
2018-12-26 14:00:00,35.95,35.96,35.89,35.9,99601.0,29.8646,29.8729,29.8147,29.823,99601.0
2018-12-26 14:05:00,35.9,35.9,35.76,35.79,144138.0,29.823,29.823,29.7067,29.7317,144138.0
2018-12-26 14:10:00,35.79,35.89,35.79,35.8,88549.0,29.7317,29.8147,29.7317,29.74,88549.0
2018-12-26 14:15:00,35.81,35.86,35.63,35.64,198163.0,29.7483,29.7898,29.5987,29.6071,198163.0
2018-12-26 14:20:00,35.65,35.79,35.59,35.79,216370.0,29.6154,29.7317,29.5655,29.7317,216370.0
2018-12-26 14:25:00,35.79,35.79,35.62,35.73,199624.0,29.7317,29.7317,29.5904,29.6818,199624.0
2018-12-26 14:30:00,35.73,35.87,35.73,35.84,149706.0,29.6818,29.7981,29.6818,29.7732,149706.0
2018-12-26 14:35:00,35.84,35.87,35.79,35.8,97580.0,29.7732,29.7981,29.7317,29.74,97580.0
2018-12-26 14:40:00,35.8,35.83,35.7,35.81,143397.0,29.74,29.7649,29.6569,29.7483,143397.0
2018-12-26 14:45:00,35.82,35.83,35.73,35.73,103746.0,29.7566,29.7649,29.6818,29.6818,103746.0
2018-12-26 14:50:00,35.72,35.81,35.72,35.78,132624.0,29.6735,29.7483,29.6735,29.7234,132624.0
2018-12-26 14:55:00,35.78,35.93,35.74,35.92,130654.0,29.7234,29.848,29.6901,29.8397,130654.0
2018-12-26 15:00:00,35.92,35.98,35.87,35.94,132757.0,29.8397,29.8895,29.7981,29.8563,132757.0
2018-12-26 15:05:00,35.94,36.03,35.93,35.98,126803.0,29.8563,29.931,29.848,29.8895,126803.0
2018-12-26 15:10:00,35.98,36.01,35.94,35.98,146955.0,29.8895,29.9144,29.8563,29.8895,146955.0
2018-12-26 15:15:00,35.98,36.02,35.93,35.95,133931.0,29.8895,29.9227,29.848,29.8646,133931.0
2018-12-26 15:20:00,35.95,36.12,35.94,36.09,160212.0,29.8646,30.0058,29.8563,29.9809,160212.0
2018-12-26 15:25:00,36.1,36.22,36.07,36.17,264501.0,29.9892,30.0889,29.9643,30.0473,264501.0
2018-12-26 15:30:00,36.18,36.33,36.16,36.3,252056.0,30.0556,30.1803,30.039,30.1553,252056.0
2018-12-26 15:35:00,36.3,36.42,36.29,36.39,256966.0,30.1553,30.255,30.147,30.2301,256966.0
2018-12-26 15:40:00,36.38,36.5,36.33,36.48,238329.0,30.2218,30.3215,30.1803,30.3049,238329.0
2018-12-26 15:45:00,36.48,36.52,36.36,36.41,466330.0,30.3049,30.3381,30.2052,30.2467,466330.0
2018-12-26 15:50:00,36.41,36.55,36.37,36.54,441092.0,30.2467,30.363,30.2135,30.3547,441092.0
2018-12-26 15:55:00,36.54,36.63,36.53,36.63,958419.0,30.3547,30.4295,30.3464,30.4295,958419.0
2018-12-27 09:30:00,36.14,36.19,35.78,36.17,450401.0,30.0224,30.064,29.7234,30.0473,450401.0
2018-12-27 09:35:00,36.17,36.27,36.04,36.13,173552.0,30.0473,30.1304,29.9393,30.0141,173552.0
2018-12-27 09:40:00,36.14,36.21,35.92,35.93,221794.0,30.0224,30.0806,29.8397,29.848,221794.0
2018-12-27 09:45:00,35.92,35.96,35.76,35.8,165666.0,29.8397,29.8729,29.7067,29.74,165666.0
2018-12-27 09:50:00,35.8,35.93,35.73,35.9,166546.0,29.74,29.848,29.6818,29.823,166546.0
2018-12-27 09:55:00,35.89,35.94,35.83,35.87,208338.0,29.8147,29.8563,29.7649,29.7981,208338.0
2018-12-27 10:00:00,35.87,35.94,35.74,35.78,293090.0,29.7981,29.8563,29.6901,29.7234,293090.0
2018-12-27 10:05:00,35.77,35.82,35.44,35.45,224740.0,29.715,29.7566,29.4409,29.4492,224740.0
2018-12-27 10:10:00,35.45,35.56,35.38,35.51,104710.0,29.4492,29.5406,29.3911,29.4991,104710.0
2018-12-27 10:15:00,35.52,35.67,35.44,35.44,162115.0,29.5074,29.632,29.4409,29.4409,162115.0
2018-12-27 10:20:00,35.44,35.56,35.38,35.47,134647.0,29.4409,29.5406,29.3911,29.4658,134647.0
2018-12-27 10:25:00,35.47,35.61,35.47,35.59,180689.0,29.4658,29.5821,29.4658,29.5655,180689.0
2018-12-27 10:30:00,35.59,35.63,35.44,35.59,155940.0,29.5655,29.5987,29.4409,29.5655,155940.0
2018-12-27 10:35:00,35.59,35.75,35.58,35.7,112226.0,29.5655,29.6984,29.5572,29.6569,112226.0
2018-12-27 10:40:00,35.7,35.79,35.61,35.76,101081.0,29.6569,29.7317,29.5821,29.7067,101081.0
2018-12-27 10:45:00,35.75,35.83,35.71,35.73,120792.0,29.6984,29.7649,29.6652,29.6818,120792.0
2018-12-27 10:50:00,35.73,35.74,35.53,35.54,108294.0,29.6818,29.6901,29.5157,29.524,108294.0
2018-12-27 10:55:00,35.55,35.66,35.47,35.47,101119.0,29.5323,29.6237,29.4658,29.4658,101119.0
2018-12-27 11:00:00,35.47,35.52,35.34,35.43,90542.0,29.4658,29.5074,29.3578,29.4326,90542.0
2018-12-27 11:05:00,35.44,35.44,35.36,35.41,103858.0,29.4409,29.4409,29.3744,29.416,103858.0
2018-12-27 11:10:00,35.41,35.58,35.4,35.52,98241.0,29.416,29.5572,29.4077,29.5074,98241.0
2018-12-27 11:15:00,35.49,35.66,35.49,35.65,163681.0,29.4824,29.6237,29.4824,29.6154,163681.0
2018-12-27 11:20:00,35.64,35.74,35.62,35.68,126685.0,29.6071,29.6901,29.5904,29.6403,126685.0
2018-12-27 11:25:00,35.68,35.8,35.64,35.68,203652.0,29.6403,29.74,29.6071,29.6403,203652.0
2018-12-27 11:30:00,35.68,35.84,35.67,35.73,164209.0,29.6403,29.7732,29.632,29.6818,164209.0
2018-12-27 11:35:00,35.73,35.88,35.71,35.83,129050.0,29.6818,29.8064,29.6652,29.7649,129050.0
2018-12-27 11:40:00,35.83,35.83,35.65,35.68,123891.0,29.7649,29.7649,29.6154,29.6403,123891.0
2018-12-27 11:45:00,35.68,35.72,35.58,35.6,141215.0,29.6403,29.6735,29.5572,29.5738,141215.0
2018-12-27 11:50:00,35.59,35.66,35.55,35.59,111861.0,29.5655,29.6237,29.5323,29.5655,111861.0
2018-12-27 11:55:00,35.59,35.78,35.53,35.76,106564.0,29.5655,29.7234,29.5157,29.7067,106564.0
2018-12-27 12:00:00,35.76,35.76,35.54,35.59,107927.0,29.7067,29.7067,29.524,29.5655,107927.0
2018-12-27 12:05:00,35.59,35.69,35.57,35.64,117815.0,29.5655,29.6486,29.5489,29.6071,117815.0
2018-12-27 12:10:00,35.64,35.66,35.6,35.63,78555.0,29.6071,29.6237,29.5738,29.5987,78555.0
2018-12-27 12:15:00,35.62,35.7,35.61,35.67,123229.0,29.5904,29.6569,29.5821,29.632,123229.0
2018-12-27 12:20:00,35.66,35.66,35.51,35.57,88754.0,29.6237,29.6237,29.4991,29.5489,88754.0
2018-12-27 12:25:00,35.57,35.58,35.4,35.44,137748.0,29.5489,29.5572,29.4077,29.4409,137748.0
2018-12-27 12:30:00,35.44,35.5,35.39,35.49,147329.0,29.4409,29.4908,29.3994,29.4824,147329.0
2018-12-27 12:35:00,35.5,35.51,35.4,35.49,106487.0,29.4908,29.4991,29.4077,29.4824,106487.0
2018-12-27 12:40:00,35.48,35.52,35.42,35.45,153150.0,29.4741,29.5074,29.4243,29.4492,153150.0
2018-12-27 12:45:00,35.45,35.47,35.37,35.42,113372.0,29.4492,29.4658,29.3828,29.4243,113372.0
2018-12-27 12:50:00,35.41,35.5,35.37,35.5,90373.0,29.416,29.4908,29.3828,29.4908,90373.0
2018-12-27 12:55:00,35.51,35.51,35.42,35.48,68595.0,29.4991,29.4991,29.4243,29.4741,68595.0
2018-12-27 13:00:00,35.47,35.6,35.46,35.54,94039.0,29.4658,29.5738,29.4575,29.524,94039.0
2018-12-27 13:05:00,35.54,35.62,35.53,35.58,89038.0,29.524,29.5904,29.5157,29.5572,89038.0
2018-12-27 13:10:00,35.59,35.61,35.51,35.54,89562.0,29.5655,29.5821,29.4991,29.524,89562.0
2018-12-27 13:15:00,35.54,35.56,35.46,35.47,72430.0,29.524,29.5406,29.4575,29.4658,72430.0
2018-12-27 13:20:00,35.46,35.46,35.38,35.38,62296.0,29.4575,29.4575,29.3911,29.3911,62296.0
2018-12-27 13:25:00,35.38,35.44,35.32,35.32,88845.0,29.3911,29.4409,29.3412,29.3412,88845.0
2018-12-27 13:30:00,35.32,35.4,35.28,35.4,125514.0,29.3412,29.4077,29.308,29.4077,125514.0
2018-12-27 13:35:00,35.39,35.4,35.33,35.33,91820.0,29.3994,29.4077,29.3495,29.3495,91820.0
2018-12-27 13:40:00,35.33,35.35,35.29,35.31,67069.0,29.3495,29.3661,29.3163,29.3329,67069.0
2018-12-27 13:45:00,35.31,35.34,35.2,35.24,103441.0,29.3329,29.3578,29.2415,29.2748,103441.0
2018-12-27 13:50:00,35.23,35.26,35.17,35.17,153057.0,29.2665,29.2914,29.2166,29.2166,153057.0
2018-12-27 13:55:00,35.17,35.21,35.06,35.09,303328.0,29.2166,29.2498,29.1252,29.1502,303328.0
2018-12-27 14:00:00,35.09,35.1,35.02,35.05,285381.0,29.1502,29.1585,29.092,29.1169,285381.0
2018-12-27 14:05:00,35.05,35.19,35.04,35.12,347614.0,29.1169,29.2332,29.1086,29.1751,347614.0
2018-12-27 14:10:00,35.12,35.12,35.02,35.06,196483.0,29.1751,29.1751,29.092,29.1252,196483.0
2018-12-27 14:15:00,35.06,35.21,35.04,35.19,228459.0,29.1252,29.2498,29.1086,29.2332,228459.0
2018-12-27 14:20:00,35.18,35.22,35.12,35.2,202313.0,29.2249,29.2581,29.1751,29.2415,202313.0
2018-12-27 14:25:00,35.2,35.29,35.15,35.29,144407.0,29.2415,29.3163,29.2,29.3163,144407.0
2018-12-27 14:30:00,35.29,35.32,35.23,35.32,182949.0,29.3163,29.3412,29.2665,29.3412,182949.0
2018-12-27 14:35:00,35.32,35.36,35.25,35.26,128667.0,29.3412,29.3744,29.2831,29.2914,128667.0
2018-12-27 14:40:00,35.27,35.51,35.26,35.49,128073.0,29.2997,29.4991,29.2914,29.4824,128073.0
2018-12-27 14:45:00,35.48,35.54,35.44,35.47,128285.0,29.4741,29.524,29.4409,29.4658,128285.0
2018-12-27 14:50:00,35.47,35.71,35.45,35.68,280220.0,29.4658,29.6652,29.4492,29.6403,280220.0
2018-12-27 14:55:00,35.67,35.71,35.66,35.7,164954.0,29.632,29.6652,29.6237,29.6569,164954.0
2018-12-27 15:00:00,35.7,35.71,35.52,35.64,194929.0,29.6569,29.6652,29.5074,29.6071,194929.0
2018-12-27 15:05:00,35.64,35.69,35.6,35.68,148849.0,29.6071,29.6486,29.5738,29.6403,148849.0
2018-12-27 15:10:00,35.68,35.88,35.64,35.87,191537.0,29.6403,29.8064,29.6071,29.7981,191537.0
2018-12-27 15:15:00,35.88,35.89,35.64,35.72,333218.0,29.8064,29.8147,29.6071,29.6735,333218.0
2018-12-27 15:20:00,35.73,35.94,35.72,35.94,146213.0,29.6818,29.8563,29.6735,29.8563,146213.0
2018-12-27 15:25:00,35.93,36.04,35.86,36.0,241340.0,29.848,29.9393,29.7898,29.9061,241340.0
2018-12-27 15:30:00,36.01,36.05,35.88,35.97,209817.0,29.9144,29.9477,29.8064,29.8812,209817.0
2018-12-27 15:35:00,35.98,36.13,35.97,36.12,314301.0,29.8895,30.0141,29.8812,30.0058,314301.0
2018-12-27 15:40:00,36.13,36.31,36.12,36.26,500903.0,30.0141,30.1636,30.0058,30.1221,500903.0
2018-12-27 15:45:00,36.26,36.29,36.13,36.27,420920.0,30.1221,30.147,30.0141,30.1304,420920.0
2018-12-27 15:50:00,36.26,36.3,36.16,36.21,396374.0,30.1221,30.1553,30.039,30.0806,396374.0
2018-12-27 15:55:00,36.21,36.47,36.2,36.46,884557.0,30.0806,30.2966,30.0723,30.2882,884557.0
2018-12-28 09:30:00,36.52,36.88,36.51,36.86,511091.0,30.3381,30.6372,30.3298,30.6205,511091.0
2018-12-28 09:35:00,36.85,36.96,36.65,36.94,353328.0,30.6122,30.7036,30.4461,30.687,353328.0
2018-12-28 09:40:00,36.94,37.15,36.87,37.1,405214.0,30.687,30.8614,30.6288,30.8199,405214.0
2018-12-28 09:45:00,37.08,37.16,36.98,36.99,245545.0,30.8033,30.8698,30.7202,30.7285,245545.0
2018-12-28 09:50:00,37.0,37.07,36.88,36.97,451123.0,30.7368,30.795,30.6372,30.7119,451123.0
2018-12-28 09:55:00,36.97,37.02,36.76,37.0,271261.0,30.7119,30.7535,30.5375,30.7368,271261.0
2018-12-28 10:00:00,36.99,37.03,36.86,36.94,222940.0,30.7285,30.7618,30.6205,30.687,222940.0
2018-12-28 10:05:00,36.95,37.0,36.91,36.92,175585.0,30.6953,30.7368,30.6621,30.6704,175585.0
2018-12-28 10:10:00,36.92,36.94,36.72,36.79,182022.0,30.6704,30.687,30.5042,30.5624,182022.0
2018-12-28 10:15:00,36.78,36.88,36.75,36.76,200981.0,30.5541,30.6372,30.5292,30.5375,200981.0
2018-12-28 10:20:00,36.76,36.81,36.54,36.55,120832.0,30.5375,30.579,30.3547,30.363,120832.0
2018-12-28 10:25:00,36.53,36.64,36.49,36.5,113356.0,30.3464,30.4378,30.3132,30.3215,113356.0
2018-12-28 10:30:00,36.5,36.54,36.39,36.44,206566.0,30.3215,30.3547,30.2301,30.2716,206566.0
2018-12-28 10:35:00,36.43,36.48,36.34,36.47,206150.0,30.2633,30.3049,30.1886,30.2966,206150.0
2018-12-28 10:40:00,36.47,36.54,36.38,36.39,154437.0,30.2966,30.3547,30.2218,30.2301,154437.0
2018-12-28 10:45:00,36.38,36.47,36.34,36.44,119770.0,30.2218,30.2966,30.1886,30.2716,119770.0
2018-12-28 10:50:00,36.45,36.6,36.44,36.45,212090.0,30.2799,30.4045,30.2716,30.2799,212090.0
2018-12-28 10:55:00,36.44,36.53,36.38,36.52,185939.0,30.2716,30.3464,30.2218,30.3381,185939.0
2018-12-28 11:00:00,36.53,36.59,36.42,36.47,176328.0,30.3464,30.3962,30.255,30.2966,176328.0
2018-12-28 11:05:00,36.47,36.55,36.4,36.53,194426.0,30.2966,30.363,30.2384,30.3464,194426.0
2018-12-28 11:10:00,36.52,36.58,36.47,36.57,198382.0,30.3381,30.3879,30.2966,30.3796,198382.0
2018-12-28 11:15:00,36.56,36.67,36.41,36.41,209996.0,30.3713,30.4627,30.2467,30.2467,209996.0
2018-12-28 11:20:00,36.42,36.58,36.41,36.53,193097.0,30.255,30.3879,30.2467,30.3464,193097.0
2018-12-28 11:25:00,36.54,36.64,36.5,36.58,145500.0,30.3547,30.4378,30.3215,30.3879,145500.0
2018-12-28 11:30:00,36.59,36.7,36.55,36.64,173884.0,30.3962,30.4876,30.363,30.4378,173884.0
2018-12-28 11:35:00,36.63,36.75,36.6,36.74,124598.0,30.4295,30.5292,30.4045,30.5209,124598.0
2018-12-28 11:40:00,36.74,36.78,36.68,36.7,134161.0,30.5209,30.5541,30.471,30.4876,134161.0
2018-12-28 11:45:00,36.7,36.73,36.51,36.54,106597.0,30.4876,30.5125,30.3298,30.3547,106597.0
2018-12-28 11:50:00,36.54,36.61,36.48,36.51,100545.0,30.3547,30.4129,30.3049,30.3298,100545.0
2018-12-28 11:55:00,36.5,36.54,36.46,36.47,85975.0,30.3215,30.3547,30.2882,30.2966,85975.0
2018-12-28 12:00:00,36.47,36.58,36.47,36.57,79461.0,30.2966,30.3879,30.2966,30.3796,79461.0
2018-12-28 12:05:00,36.57,36.67,36.52,36.64,79122.0,30.3796,30.4627,30.3381,30.4378,79122.0
2018-12-28 12:10:00,36.64,36.66,36.53,36.55,121122.0,30.4378,30.4544,30.3464,30.363,121122.0
2018-12-28 12:15:00,36.55,36.55,36.46,36.49,81960.0,30.363,30.363,30.2882,30.3132,81960.0
2018-12-28 12:20:00,36.5,36.58,36.44,36.58,133843.0,30.3215,30.3879,30.2716,30.3879,133843.0
2018-12-28 12:25:00,36.57,36.62,36.51,36.55,68158.0,30.3796,30.4212,30.3298,30.363,68158.0
2018-12-28 12:30:00,36.56,36.6,36.51,36.53,103012.0,30.3713,30.4045,30.3298,30.3464,103012.0
2018-12-28 12:35:00,36.53,36.54,36.46,36.53,72874.0,30.3464,30.3547,30.2882,30.3464,72874.0
2018-12-28 12:40:00,36.54,36.58,36.45,36.55,151602.0,30.3547,30.3879,30.2799,30.363,151602.0
2018-12-28 12:45:00,36.55,36.61,36.47,36.56,173611.0,30.363,30.4129,30.2966,30.3713,173611.0
2018-12-28 12:50:00,36.56,36.62,36.52,36.61,63631.0,30.3713,30.4212,30.3381,30.4129,63631.0
2018-12-28 12:55:00,36.61,36.61,36.45,36.47,66209.0,30.4129,30.4129,30.2799,30.2966,66209.0
2018-12-28 13:00:00,36.47,36.54,36.47,36.52,105546.0,30.2966,30.3547,30.2966,30.3381,105546.0
2018-12-28 13:05:00,36.51,36.54,36.49,36.54,59969.0,30.3298,30.3547,30.3132,30.3547,59969.0
2018-12-28 13:10:00,36.54,36.64,36.53,36.6,101191.0,30.3547,30.4378,30.3464,30.4045,101191.0
2018-12-28 13:15:00,36.6,36.62,36.55,36.55,119115.0,30.4045,30.4212,30.363,30.363,119115.0
2018-12-28 13:20:00,36.55,36.55,36.41,36.42,72457.0,30.363,30.363,30.2467,30.255,72457.0
2018-12-28 13:25:00,36.43,36.53,36.42,36.52,91926.0,30.2633,30.3464,30.255,30.3381,91926.0
2018-12-28 13:30:00,36.53,36.56,36.48,36.54,175653.0,30.3464,30.3713,30.3049,30.3547,175653.0
2018-12-28 13:35:00,36.54,36.58,36.51,36.57,98346.0,30.3547,30.3879,30.3298,30.3796,98346.0
2018-12-28 13:40:00,36.56,36.56,36.52,36.55,202775.0,30.3713,30.3713,30.3381,30.363,202775.0
2018-12-28 13:45:00,36.56,36.62,36.5,36.61,189561.0,30.3713,30.4212,30.3215,30.4129,189561.0
2018-12-28 13:50:00,36.61,36.67,36.58,36.63,149083.0,30.4129,30.4627,30.3879,30.4295,149083.0
2018-12-28 13:55:00,36.62,36.66,36.6,36.63,118447.0,30.4212,30.4544,30.4045,30.4295,118447.0
2018-12-28 14:00:00,36.63,36.72,36.62,36.69,157168.0,30.4295,30.5042,30.4212,30.4793,157168.0
2018-12-28 14:05:00,36.69,36.83,36.69,36.81,144099.0,30.4793,30.5956,30.4793,30.579,144099.0
2018-12-28 14:10:00,36.82,36.94,36.79,36.94,231180.0,30.5873,30.687,30.5624,30.687,231180.0
2018-12-28 14:15:00,36.94,36.98,36.86,36.87,158077.0,30.687,30.7202,30.6205,30.6288,158077.0
2018-12-28 14:20:00,36.87,36.91,36.81,36.87,185001.0,30.6288,30.6621,30.579,30.6288,185001.0
2018-12-28 14:25:00,36.88,36.89,36.74,36.74,137628.0,30.6372,30.6455,30.5209,30.5209,137628.0
2018-12-28 14:30:00,36.75,36.78,36.72,36.76,98164.0,30.5292,30.5541,30.5042,30.5375,98164.0
2018-12-28 14:35:00,36.76,36.91,36.76,36.91,156393.0,30.5375,30.6621,30.5375,30.6621,156393.0
2018-12-28 14:40:00,36.91,37.0,36.87,36.99,241611.0,30.6621,30.7368,30.6288,30.7285,241611.0
2018-12-28 14:45:00,36.99,37.0,36.9,36.97,171653.0,30.7285,30.7368,30.6538,30.7119,171653.0
2018-12-28 14:50:00,36.97,37.0,36.92,36.97,190769.0,30.7119,30.7368,30.6704,30.7119,190769.0
2018-12-28 14:55:00,36.98,36.99,36.85,36.9,147527.0,30.7202,30.7285,30.6122,30.6538,147527.0
2018-12-28 15:00:00,36.9,36.93,36.79,36.84,169271.0,30.6538,30.6787,30.5624,30.6039,169271.0
2018-12-28 15:05:00,36.85,36.85,36.64,36.72,171770.0,30.6122,30.6122,30.4378,30.5042,171770.0
2018-12-28 15:10:00,36.71,36.78,36.61,36.76,147167.0,30.4959,30.5541,30.4129,30.5375,147167.0
2018-12-28 15:15:00,36.76,36.77,36.63,36.64,141593.0,30.5375,30.5458,30.4295,30.4378,141593.0
2018-12-28 15:20:00,36.63,36.69,36.59,36.66,166762.0,30.4295,30.4793,30.3962,30.4544,166762.0
2018-12-28 15:25:00,36.66,36.67,36.47,36.5,213237.0,30.4544,30.4627,30.2966,30.3215,213237.0
2018-12-28 15:30:00,36.5,36.57,36.42,36.52,220041.0,30.3215,30.3796,30.255,30.3381,220041.0
2018-12-28 15:35:00,36.52,36.6,36.44,36.45,252517.0,30.3381,30.4045,30.2716,30.2799,252517.0
2018-12-28 15:40:00,36.45,36.6,36.43,36.48,258351.0,30.2799,30.4045,30.2633,30.3049,258351.0
2018-12-28 15:45:00,36.48,36.57,36.48,36.56,332919.0,30.3049,30.3796,30.3049,30.3713,332919.0
2018-12-28 15:50:00,36.55,36.56,36.48,36.49,351421.0,30.363,30.3713,30.3049,30.3132,351421.0
2018-12-28 15:55:00,36.49,36.63,36.49,36.6,640827.0,30.3132,30.4295,30.3132,30.4045,640827.0
2018-12-31 09:30:00,36.66,36.81,36.46,36.78,719881.0,30.4544,30.579,30.2882,30.5541,719881.0
2018-12-31 09:35:00,36.77,36.8,36.41,36.41,261151.0,30.5458,30.5707,30.2467,30.2467,261151.0
2018-12-31 09:40:00,36.4,36.44,36.3,36.36,210192.0,30.2384,30.2716,30.1553,30.2052,210192.0
2018-12-31 09:45:00,36.36,36.39,36.16,36.17,254741.0,30.2052,30.2301,30.039,30.0473,254741.0
2018-12-31 09:50:00,36.18,36.32,36.16,36.29,223671.0,30.0556,30.1719,30.039,30.147,223671.0
2018-12-31 09:55:00,36.29,36.39,36.24,36.25,234567.0,30.147,30.2301,30.1055,30.1138,234567.0
2018-12-31 10:00:00,36.25,36.32,36.18,36.2,144862.0,30.1138,30.1719,30.0556,30.0723,144862.0
2018-12-31 10:05:00,36.2,36.24,36.05,36.08,194170.0,30.0723,30.1055,29.9477,29.9726,194170.0
2018-12-31 10:10:00,36.08,36.13,35.98,35.98,194452.0,29.9726,30.0141,29.8895,29.8895,194452.0
2018-12-31 10:15:00,35.98,36.03,35.96,35.99,213679.0,29.8895,29.931,29.8729,29.8978,213679.0
2018-12-31 10:20:00,35.98,35.99,35.79,35.81,256411.0,29.8895,29.8978,29.7317,29.7483,256411.0
2018-12-31 10:25:00,35.81,35.88,35.72,35.73,380490.0,29.7483,29.8064,29.6735,29.6818,380490.0
2018-12-31 10:30:00,35.72,35.78,35.61,35.72,307324.0,29.6735,29.7234,29.5821,29.6735,307324.0
2018-12-31 10:35:00,35.72,35.73,35.6,35.61,230378.0,29.6735,29.6818,29.5738,29.5821,230378.0
2018-12-31 10:40:00,35.61,35.7,35.6,35.65,200944.0,29.5821,29.6569,29.5738,29.6154,200944.0
2018-12-31 10:45:00,35.64,35.7,35.61,35.64,188128.0,29.6071,29.6569,29.5821,29.6071,188128.0
2018-12-31 10:50:00,35.63,35.63,35.54,35.57,282013.0,29.5987,29.5987,29.524,29.5489,282013.0
2018-12-31 10:55:00,35.57,35.63,35.47,35.49,200486.0,29.5489,29.5987,29.4658,29.4824,200486.0
2018-12-31 11:00:00,35.49,35.53,35.38,35.48,336566.0,29.4824,29.5157,29.3911,29.4741,336566.0
2018-12-31 11:05:00,35.48,35.51,35.41,35.43,156938.0,29.4741,29.4991,29.416,29.4326,156938.0
2018-12-31 11:10:00,35.42,35.44,35.34,35.39,155059.0,29.4243,29.4409,29.3578,29.3994,155059.0
2018-12-31 11:15:00,35.39,35.39,35.26,35.33,211646.0,29.3994,29.3994,29.2914,29.3495,211646.0
2018-12-31 11:20:00,35.34,35.35,35.25,35.28,171976.0,29.3578,29.3661,29.2831,29.308,171976.0
2018-12-31 11:25:00,35.29,35.61,35.27,35.54,497877.0,29.3163,29.5821,29.2997,29.524,497877.0
2018-12-31 11:30:00,35.54,35.58,35.43,35.55,218579.0,29.524,29.5572,29.4326,29.5323,218579.0
2018-12-31 11:35:00,35.55,35.68,35.52,35.63,264510.0,29.5323,29.6403,29.5074,29.5987,264510.0
2018-12-31 11:40:00,35.63,35.66,35.33,35.35,154105.0,29.5987,29.6237,29.3495,29.3661,154105.0
2018-12-31 11:45:00,35.35,35.55,35.33,35.55,195559.0,29.3661,29.5323,29.3495,29.5323,195559.0
2018-12-31 11:50:00,35.54,35.6,35.49,35.53,187146.0,29.524,29.5738,29.4824,29.5157,187146.0
2018-12-31 11:55:00,35.53,35.68,35.52,35.67,173917.0,29.5157,29.6403,29.5074,29.632,173917.0
2018-12-31 12:00:00,35.67,35.78,35.65,35.75,196080.0,29.632,29.7234,29.6154,29.6984,196080.0
2018-12-31 12:05:00,35.75,35.87,35.7,35.86,176069.0,29.6984,29.7981,29.6569,29.7898,176069.0
2018-12-31 12:10:00,35.87,35.88,35.73,35.79,187140.0,29.7981,29.8064,29.6818,29.7317,187140.0
2018-12-31 12:15:00,35.77,35.8,35.73,35.73,101143.0,29.715,29.74,29.6818,29.6818,101143.0
2018-12-31 12:20:00,35.73,35.78,35.7,35.71,123362.0,29.6818,29.7234,29.6569,29.6652,123362.0
2018-12-31 12:25:00,35.71,35.77,35.67,35.77,110305.0,29.6652,29.715,29.632,29.715,110305.0
2018-12-31 12:30:00,35.76,35.85,35.72,35.75,249510.0,29.7067,29.7815,29.6735,29.6984,249510.0
2018-12-31 12:35:00,35.75,35.84,35.72,35.83,92174.0,29.6984,29.7732,29.6735,29.7649,92174.0
2018-12-31 12:40:00,35.83,35.85,35.72,35.83,120001.0,29.7649,29.7815,29.6735,29.7649,120001.0
2018-12-31 12:45:00,35.82,35.9,35.79,35.86,100487.0,29.7566,29.823,29.7317,29.7898,100487.0
2018-12-31 12:50:00,35.86,35.92,35.78,35.84,173387.0,29.7898,29.8397,29.7234,29.7732,173387.0
2018-12-31 12:55:00,35.84,35.87,35.68,35.71,103762.0,29.7732,29.7981,29.6403,29.6652,103762.0
2018-12-31 13:00:00,35.72,35.74,35.5,35.52,115496.0,29.6735,29.6901,29.4908,29.5074,115496.0
2018-12-31 13:05:00,35.51,35.62,35.5,35.59,137835.0,29.4991,29.5904,29.4908,29.5655,137835.0
2018-12-31 13:10:00,35.59,35.66,35.52,35.57,182238.0,29.5655,29.6237,29.5074,29.5489,182238.0
2018-12-31 13:15:00,35.58,35.59,35.5,35.51,109644.0,29.5572,29.5655,29.4908,29.4991,109644.0
2018-12-31 13:20:00,35.5,35.61,35.46,35.61,72811.0,29.4908,29.5821,29.4575,29.5821,72811.0
2018-12-31 13:25:00,35.6,35.75,35.57,35.67,172633.0,29.5738,29.6984,29.5489,29.632,172633.0
2018-12-31 13:30:00,35.68,35.76,35.63,35.74,108139.0,29.6403,29.7067,29.5987,29.6901,108139.0
2018-12-31 13:35:00,35.73,35.78,35.71,35.74,114816.0,29.6818,29.7234,29.6652,29.6901,114816.0
2018-12-31 13:40:00,35.74,35.75,35.65,35.66,166978.0,29.6901,29.6984,29.6154,29.6237,166978.0
2018-12-31 13:45:00,35.66,35.67,35.54,35.59,86042.0,29.6237,29.632,29.524,29.5655,86042.0
2018-12-31 13:50:00,35.59,35.6,35.5,35.52,118085.0,29.5655,29.5738,29.4908,29.5074,118085.0
2018-12-31 13:55:00,35.52,35.56,35.47,35.5,155854.0,29.5074,29.5406,29.4658,29.4908,155854.0
2018-12-31 14:00:00,35.5,35.54,35.44,35.48,107710.0,29.4908,29.524,29.4409,29.4741,107710.0
2018-12-31 14:05:00,35.48,35.63,35.48,35.63,121316.0,29.4741,29.5987,29.4741,29.5987,121316.0
2018-12-31 14:10:00,35.62,35.74,35.6,35.72,191518.0,29.5904,29.6901,29.5738,29.6735,191518.0
2018-12-31 14:15:00,35.72,35.78,35.66,35.77,182151.0,29.6735,29.7234,29.6237,29.715,182151.0
2018-12-31 14:20:00,35.78,35.81,35.52,35.61,198783.0,29.7234,29.7483,29.5074,29.5821,198783.0
2018-12-31 14:25:00,35.6,35.69,35.55,35.6,148233.0,29.5738,29.6486,29.5323,29.5738,148233.0
2018-12-31 14:30:00,35.61,35.66,35.58,35.6,143047.0,29.5821,29.6237,29.5572,29.5738,143047.0
2018-12-31 14:35:00,35.6,35.64,35.55,35.62,108082.0,29.5738,29.6071,29.5323,29.5904,108082.0
2018-12-31 14:40:00,35.63,35.7,35.59,35.69,113180.0,29.5987,29.6569,29.5655,29.6486,113180.0
2018-12-31 14:45:00,35.7,35.85,35.67,35.84,98058.0,29.6569,29.7815,29.632,29.7732,98058.0
2018-12-31 14:50:00,35.85,35.9,35.8,35.8,202992.0,29.7815,29.823,29.74,29.74,202992.0
2018-12-31 14:55:00,35.8,35.9,35.76,35.81,217764.0,29.74,29.823,29.7067,29.7483,217764.0
2018-12-31 15:00:00,35.8,35.94,35.79,35.82,182797.0,29.74,29.8563,29.7317,29.7566,182797.0
2018-12-31 15:05:00,35.82,35.96,35.81,35.91,171457.0,29.7566,29.8729,29.7483,29.8313,171457.0
2018-12-31 15:10:00,35.91,35.96,35.86,35.87,140118.0,29.8313,29.8729,29.7898,29.7981,140118.0
2018-12-31 15:15:00,35.87,35.88,35.77,35.81,136009.0,29.7981,29.8064,29.715,29.7483,136009.0
2018-12-31 15:20:00,35.81,35.87,35.73,35.73,152830.0,29.7483,29.7981,29.6818,29.6818,152830.0
2018-12-31 15:25:00,35.73,35.85,35.73,35.82,162399.0,29.6818,29.7815,29.6818,29.7566,162399.0
2018-12-31 15:30:00,35.83,36.0,35.82,36.0,139203.0,29.7649,29.9061,29.7566,29.9061,139203.0
2018-12-31 15:35:00,36.0,36.07,35.96,36.06,278018.0,29.9061,29.9643,29.8729,29.956,278018.0
2018-12-31 15:40:00,36.06,36.11,36.02,36.08,294373.0,29.956,29.9975,29.9227,29.9726,294373.0
2018-12-31 15:45:00,36.08,36.14,36.01,36.03,308527.0,29.9726,30.0224,29.9144,29.931,308527.0
2018-12-31 15:50:00,36.02,36.04,35.94,35.99,421617.0,29.9227,29.9393,29.8563,29.8978,421617.0
2018-12-31 15:55:00,35.99,36.17,35.92,36.16,1276038.0,29.8978,30.0473,29.8397,30.039,1276038.0
2019-01-02 09:30:00,35.49,35.61,35.38,35.41,326300.0,29.4824,29.5821,29.3911,29.416,326300.0
2019-01-02 09:35:00,35.42,35.54,35.35,35.42,149818.0,29.4243,29.524,29.3661,29.4243,149818.0
2019-01-02 09:40:00,35.41,35.61,35.34,35.61,153013.0,29.416,29.5821,29.3578,29.5821,153013.0
2019-01-02 09:45:00,35.6,35.64,35.46,35.54,157101.0,29.5738,29.6071,29.4575,29.524,157101.0
2019-01-02 09:50:00,35.54,35.6,35.49,35.57,131041.0,29.524,29.5738,29.4824,29.5489,131041.0
2019-01-02 09:55:00,35.57,35.75,35.54,35.73,152719.0,29.5489,29.6984,29.524,29.6818,152719.0
2019-01-02 10:00:00,35.73,35.95,35.7,35.95,195608.0,29.6818,29.8646,29.6569,29.8646,195608.0
2019-01-02 10:05:00,35.95,36.14,35.94,36.08,321374.0,29.8646,30.0224,29.8563,29.9726,321374.0
2019-01-02 10:10:00,36.09,36.33,36.06,36.31,266180.0,29.9809,30.1803,29.956,30.1636,266180.0
2019-01-02 10:15:00,36.3,36.43,36.29,36.38,253103.0,30.1553,30.2633,30.147,30.2218,253103.0
2019-01-02 10:20:00,36.39,36.52,36.36,36.49,257038.0,30.2301,30.3381,30.2052,30.3132,257038.0
2019-01-02 10:25:00,36.51,36.63,36.42,36.6,237924.0,30.3298,30.4295,30.255,30.4045,237924.0
2019-01-02 10:30:00,36.61,36.66,36.53,36.59,150993.0,30.4129,30.4544,30.3464,30.3962,150993.0
2019-01-02 10:35:00,36.6,36.67,36.57,36.67,102478.0,30.4045,30.4627,30.3796,30.4627,102478.0
2019-01-02 10:40:00,36.67,36.75,36.63,36.75,219929.0,30.4627,30.5292,30.4295,30.5292,219929.0
2019-01-02 10:45:00,36.74,36.81,36.7,36.7,184873.0,30.5209,30.579,30.4876,30.4876,184873.0
2019-01-02 10:50:00,36.69,36.87,36.66,36.86,187518.0,30.4793,30.6288,30.4544,30.6205,187518.0
2019-01-02 10:55:00,36.86,36.91,36.83,36.87,143899.0,30.6205,30.6621,30.5956,30.6288,143899.0
2019-01-02 11:00:00,36.87,36.94,36.78,36.94,86901.0,30.6288,30.687,30.5541,30.687,86901.0
2019-01-02 11:05:00,36.94,37.0,36.93,37.0,346112.0,30.687,30.7368,30.6787,30.7368,346112.0
2019-01-02 11:10:00,36.99,37.22,36.98,37.2,296685.0,30.7285,30.9196,30.7202,30.903,296685.0
2019-01-02 11:15:00,37.21,37.26,37.07,37.25,159462.0,30.9113,30.9528,30.795,30.9445,159462.0
2019-01-02 11:20:00,37.23,37.32,37.15,37.31,182603.0,30.9279,31.0027,30.8614,30.9944,182603.0
2019-01-02 11:25:00,37.31,37.34,37.13,37.15,199302.0,30.9944,31.0193,30.8448,30.8614,199302.0
2019-01-02 11:30:00,37.15,37.28,37.14,37.28,108138.0,30.8614,30.9694,30.8531,30.9694,108138.0
2019-01-02 11:35:00,37.29,37.36,37.21,37.29,205397.0,30.9777,31.0359,30.9113,30.9777,205397.0
2019-01-02 11:40:00,37.29,37.46,37.25,37.38,153652.0,30.9777,31.119,30.9445,31.0525,153652.0
2019-01-02 11:45:00,37.39,37.44,37.31,37.41,86033.0,31.0608,31.1024,30.9944,31.0774,86033.0
2019-01-02 11:50:00,37.42,37.44,37.29,37.4,122111.0,31.0857,31.1024,30.9777,31.0691,122111.0
2019-01-02 11:55:00,37.4,37.5,37.39,37.42,109970.0,31.0691,31.1522,31.0608,31.0857,109970.0
2019-01-02 12:00:00,37.43,37.43,37.31,37.37,212211.0,31.0941,31.0941,30.9944,31.0442,212211.0
2019-01-02 12:05:00,37.38,37.46,37.37,37.44,121945.0,31.0525,31.119,31.0442,31.1024,121945.0
2019-01-02 12:10:00,37.43,37.44,37.34,37.4,56035.0,31.0941,31.1024,31.0193,31.0691,56035.0
2019-01-02 12:15:00,37.39,37.41,37.3,37.31,119528.0,31.0608,31.0774,30.9861,30.9944,119528.0
2019-01-02 12:20:00,37.3,37.41,37.29,37.41,77393.0,30.9861,31.0774,30.9777,31.0774,77393.0
2019-01-02 12:25:00,37.41,37.44,37.38,37.38,85207.0,31.0774,31.1024,31.0525,31.0525,85207.0
2019-01-02 12:30:00,37.38,37.48,37.34,37.4,99773.0,31.0525,31.1356,31.0193,31.0691,99773.0
2019-01-02 12:35:00,37.41,37.59,37.38,37.57,204382.0,31.0774,31.227,31.0525,31.2104,204382.0
2019-01-02 12:40:00,37.57,37.6,37.52,37.52,91445.0,31.2104,31.2353,31.1688,31.1688,91445.0
2019-01-02 12:45:00,37.52,37.75,37.52,37.53,249769.0,31.1688,31.3599,31.1688,31.1771,249769.0
2019-01-02 12:50:00,37.54,37.55,37.45,37.46,344362.0,31.1854,31.1937,31.1107,31.119,344362.0
2019-01-02 12:55:00,37.47,37.57,37.44,37.47,186228.0,31.1273,31.2104,31.1024,31.1273,186228.0
2019-01-02 13:00:00,37.47,37.56,37.46,37.48,81161.0,31.1273,31.202,31.119,31.1356,81161.0
2019-01-02 13:05:00,37.48,37.67,37.47,37.64,290272.0,31.1356,31.2934,31.1273,31.2685,290272.0
2019-01-02 13:10:00,37.64,37.73,37.63,37.69,362835.0,31.2685,31.3433,31.2602,31.31,362835.0
2019-01-02 13:15:00,37.69,37.69,37.47,37.53,210440.0,31.31,31.31,31.1273,31.1771,210440.0
2019-01-02 13:20:00,37.53,37.53,37.44,37.49,164625.0,31.1771,31.1771,31.1024,31.1439,164625.0
2019-01-02 13:25:00,37.48,37.5,37.41,37.45,105797.0,31.1356,31.1522,31.0774,31.1107,105797.0
2019-01-02 13:30:00,37.45,37.51,37.43,37.51,114690.0,31.1107,31.1605,31.0941,31.1605,114690.0
2019-01-02 13:35:00,37.5,37.51,37.39,37.41,96411.0,31.1522,31.1605,31.0608,31.0774,96411.0
2019-01-02 13:40:00,37.4,37.43,37.35,37.38,130182.0,31.0691,31.0941,31.0276,31.0525,130182.0
2019-01-02 13:45:00,37.37,37.46,37.37,37.45,114541.0,31.0442,31.119,31.0442,31.1107,114541.0
2019-01-02 13:50:00,37.46,37.46,37.31,37.36,172364.0,31.119,31.119,30.9944,31.0359,172364.0
2019-01-02 13:55:00,37.37,37.48,37.34,37.47,147774.0,31.0442,31.1356,31.0193,31.1273,147774.0
2019-01-02 14:00:00,37.47,37.48,37.3,37.4,181315.0,31.1273,31.1356,30.9861,31.0691,181315.0
2019-01-02 14:05:00,37.4,37.41,37.35,37.4,230560.0,31.0691,31.0774,31.0276,31.0691,230560.0
2019-01-02 14:10:00,37.41,37.43,37.34,37.39,93480.0,31.0774,31.0941,31.0193,31.0608,93480.0
2019-01-02 14:15:00,37.38,37.5,37.38,37.47,120282.0,31.0525,31.1522,31.0525,31.1273,120282.0
2019-01-02 14:20:00,37.46,37.55,37.42,37.52,200081.0,31.119,31.1937,31.0857,31.1688,200081.0
2019-01-02 14:25:00,37.52,37.54,37.42,37.45,115118.0,31.1688,31.1854,31.0857,31.1107,115118.0
2019-01-02 14:30:00,37.47,37.55,37.43,37.51,156795.0,31.1273,31.1937,31.0941,31.1605,156795.0
2019-01-02 14:35:00,37.51,37.51,37.44,37.47,57206.0,31.1605,31.1605,31.1024,31.1273,57206.0
2019-01-02 14:40:00,37.47,37.47,37.32,37.37,79923.0,31.1273,31.1273,31.0027,31.0442,79923.0
2019-01-02 14:45:00,37.37,37.43,37.35,37.42,72042.0,31.0442,31.0941,31.0276,31.0857,72042.0
2019-01-02 14:50:00,37.43,37.47,37.42,37.42,80121.0,31.0941,31.1273,31.0857,31.0857,80121.0
2019-01-02 14:55:00,37.42,37.47,37.37,37.37,87852.0,31.0857,31.1273,31.0442,31.0442,87852.0
2019-01-02 15:00:00,37.37,37.41,37.23,37.23,164530.0,31.0442,31.0774,30.9279,30.9279,164530.0
2019-01-02 15:05:00,37.23,37.25,37.14,37.2,132557.0,30.9279,30.9445,30.8531,30.903,132557.0
2019-01-02 15:10:00,37.19,37.22,37.12,37.19,99812.0,30.8947,30.9196,30.8365,30.8947,99812.0
2019-01-02 15:15:00,37.2,37.2,36.98,37.02,252254.0,30.903,30.903,30.7202,30.7535,252254.0
2019-01-02 15:20:00,37.01,37.14,36.98,37.06,251587.0,30.7451,30.8531,30.7202,30.7867,251587.0
2019-01-02 15:25:00,37.05,37.15,37.04,37.09,186799.0,30.7784,30.8614,30.7701,30.8116,186799.0
2019-01-02 15:30:00,37.09,37.12,36.99,37.0,241757.0,30.8116,30.8365,30.7285,30.7368,241757.0
2019-01-02 15:35:00,36.99,37.12,36.99,37.02,192158.0,30.7285,30.8365,30.7285,30.7535,192158.0
2019-01-02 15:40:00,37.02,37.06,36.96,36.97,217257.0,30.7535,30.7867,30.7036,30.7119,217257.0
2019-01-02 15:45:00,36.96,37.1,36.95,37.07,354076.0,30.7036,30.8199,30.6953,30.795,354076.0
2019-01-02 15:50:00,37.07,37.13,37.02,37.06,302451.0,30.795,30.8448,30.7535,30.7867,302451.0
2019-01-02 15:55:00,37.06,37.24,37.05,37.21,790760.0,30.7867,30.9362,30.7784,30.9113,790760.0
2019-01-03 09:30:00,37.31,37.45,37.12,37.22,448729.0,30.9944,31.1107,30.8365,30.9196,448729.0
2019-01-03 09:35:00,37.2,37.24,36.92,37.07,547924.0,30.903,30.9362,30.6704,30.795,547924.0
2019-01-03 09:40:00,37.07,37.32,37.03,37.3,573413.0,30.795,31.0027,30.7618,30.9861,573413.0
2019-01-03 09:45:00,37.3,37.31,36.95,37.15,268407.0,30.9861,30.9944,30.6953,30.8614,268407.0
2019-01-03 09:50:00,37.15,37.27,37.12,37.22,219369.0,30.8614,30.9611,30.8365,30.9196,219369.0
2019-01-03 09:55:00,37.23,37.26,37.09,37.18,708870.0,30.9279,30.9528,30.8116,30.8864,708870.0
2019-01-03 10:00:00,37.17,37.18,36.94,36.98,248456.0,30.8781,30.8864,30.687,30.7202,248456.0
2019-01-03 10:05:00,36.99,37.1,36.96,36.99,263836.0,30.7285,30.8199,30.7036,30.7285,263836.0
2019-01-03 10:10:00,36.99,37.04,36.93,36.95,160411.0,30.7285,30.7701,30.6787,30.6953,160411.0
2019-01-03 10:15:00,36.95,37.25,36.9,37.22,318368.0,30.6953,30.9445,30.6538,30.9196,318368.0
2019-01-03 10:20:00,37.21,37.28,37.14,37.24,305771.0,30.9113,30.9694,30.8531,30.9362,305771.0
2019-01-03 10:25:00,37.24,37.3,37.2,37.25,91356.0,30.9362,30.9861,30.903,30.9445,91356.0
2019-01-03 10:30:00,37.25,37.26,37.02,37.12,421771.0,30.9445,30.9528,30.7535,30.8365,421771.0
2019-01-03 10:35:00,37.13,37.13,36.92,36.96,170943.0,30.8448,30.8448,30.6704,30.7036,170943.0
2019-01-03 10:40:00,36.98,37.12,36.92,36.95,121457.0,30.7202,30.8365,30.6704,30.6953,121457.0
2019-01-03 10:45:00,36.95,37.07,36.86,36.9,401228.0,30.6953,30.795,30.6205,30.6538,401228.0
2019-01-03 10:50:00,36.91,37.04,36.87,36.98,204079.0,30.6621,30.7701,30.6288,30.7202,204079.0
2019-01-03 10:55:00,36.98,37.28,36.98,37.22,139689.0,30.7202,30.9694,30.7202,30.9196,139689.0
2019-01-03 11:00:00,37.22,37.24,37.16,37.24,190633.0,30.9196,30.9362,30.8698,30.9362,190633.0
2019-01-03 11:05:00,37.24,37.29,37.18,37.24,128173.0,30.9362,30.9777,30.8864,30.9362,128173.0
2019-01-03 11:10:00,37.24,37.5,37.24,37.44,246702.0,30.9362,31.1522,30.9362,31.1024,246702.0
2019-01-03 11:15:00,37.45,37.69,37.42,37.6,374881.0,31.1107,31.31,31.0857,31.2353,374881.0
2019-01-03 11:20:00,37.61,37.79,37.59,37.78,435354.0,31.2436,31.3931,31.227,31.3848,435354.0
2019-01-03 11:25:00,37.78,37.9,37.71,37.75,388806.0,31.3848,31.4845,31.3267,31.3599,388806.0
2019-01-03 11:30:00,37.75,37.85,37.71,37.77,172359.0,31.3599,31.443,31.3267,31.3765,172359.0
2019-01-03 11:35:00,37.77,38.05,37.77,38.0,404050.0,31.3765,31.6091,31.3765,31.5676,404050.0
2019-01-03 11:40:00,38.01,38.17,38.0,38.1,181341.0,31.5759,31.7088,31.5676,31.6506,181341.0
2019-01-03 11:45:00,38.11,38.16,37.95,38.09,215772.0,31.6589,31.7005,31.526,31.6423,215772.0
2019-01-03 11:50:00,38.09,38.2,38.08,38.18,256745.0,31.6423,31.7337,31.634,31.7171,256745.0
2019-01-03 11:55:00,38.17,38.28,38.06,38.25,297553.0,31.7088,31.8002,31.6174,31.7752,297553.0
2019-01-03 12:00:00,38.24,38.36,38.22,38.27,235144.0,31.7669,31.8666,31.7503,31.7919,235144.0
2019-01-03 12:05:00,38.28,38.33,38.2,38.32,156440.0,31.8002,31.8417,31.7337,31.8334,156440.0
2019-01-03 12:10:00,38.32,38.59,38.31,38.38,639998.0,31.8334,32.0577,31.8251,31.8832,639998.0
2019-01-03 12:15:00,38.39,38.43,38.3,38.36,326833.0,31.8915,31.9248,31.8168,31.8666,326833.0
2019-01-03 12:20:00,38.38,38.45,38.33,38.41,143734.0,31.8832,31.9414,31.8417,31.9082,143734.0
2019-01-03 12:25:00,38.4,38.42,38.26,38.33,150283.0,31.8999,31.9165,31.7836,31.8417,150283.0
2019-01-03 12:30:00,38.34,38.38,38.18,38.25,92674.0,31.85,31.8832,31.7171,31.7752,92674.0
2019-01-03 12:35:00,38.25,38.26,38.0,38.05,176422.0,31.7752,31.7836,31.5676,31.6091,176422.0
2019-01-03 12:40:00,38.06,38.09,37.93,37.98,165928.0,31.6174,31.6423,31.5094,31.551,165928.0
2019-01-03 12:45:00,37.98,38.09,37.92,37.96,151350.0,31.551,31.6423,31.5011,31.5343,151350.0
2019-01-03 12:50:00,37.95,38.15,37.93,38.15,133428.0,31.526,31.6922,31.5094,31.6922,133428.0
2019-01-03 12:55:00,38.16,38.18,38.1,38.13,133837.0,31.7005,31.7171,31.6506,31.6756,133837.0
2019-01-03 13:00:00,38.12,38.13,37.98,38.04,109815.0,31.6673,31.6756,31.551,31.6008,109815.0
2019-01-03 13:05:00,38.05,38.05,37.97,37.98,76123.0,31.6091,31.6091,31.5426,31.551,76123.0
2019-01-03 13:10:00,37.98,38.09,37.89,38.05,299602.0,31.551,31.6423,31.4762,31.6091,299602.0
2019-01-03 13:15:00,38.05,38.06,37.74,37.79,238397.0,31.6091,31.6174,31.3516,31.3931,238397.0
2019-01-03 13:20:00,37.8,37.93,37.79,37.9,133336.0,31.4014,31.5094,31.3931,31.4845,133336.0
2019-01-03 13:25:00,37.9,37.95,37.84,37.89,129874.0,31.4845,31.526,31.4346,31.4762,129874.0
2019-01-03 13:30:00,37.89,37.93,37.81,37.88,95230.0,31.4762,31.5094,31.4097,31.4679,95230.0
2019-01-03 13:35:00,37.88,37.95,37.82,37.94,135129.0,31.4679,31.526,31.418,31.5177,135129.0
2019-01-03 13:40:00,37.94,37.95,37.87,37.91,106570.0,31.5177,31.526,31.4596,31.4928,106570.0
2019-01-03 13:45:00,37.91,37.91,37.79,37.85,111407.0,31.4928,31.4928,31.3931,31.443,111407.0
2019-01-03 13:50:00,37.86,37.88,37.75,37.75,88058.0,31.4513,31.4679,31.3599,31.3599,88058.0
2019-01-03 13:55:00,37.75,37.76,37.65,37.7,97869.0,31.3599,31.3682,31.2768,31.3183,97869.0
2019-01-03 14:00:00,37.7,37.82,37.66,37.69,191444.0,31.3183,31.418,31.2851,31.31,191444.0
2019-01-03 14:05:00,37.69,37.77,37.67,37.69,87435.0,31.31,31.3765,31.2934,31.31,87435.0
2019-01-03 14:10:00,37.69,37.72,37.63,37.63,79319.0,31.31,31.335,31.2602,31.2602,79319.0
2019-01-03 14:15:00,37.63,37.73,37.59,37.73,128930.0,31.2602,31.3433,31.227,31.3433,128930.0
2019-01-03 14:20:00,37.72,37.78,37.67,37.73,105056.0,31.335,31.3848,31.2934,31.3433,105056.0
2019-01-03 14:25:00,37.73,37.92,37.7,37.91,157555.0,31.3433,31.5011,31.3183,31.4928,157555.0
2019-01-03 14:30:00,37.92,37.99,37.84,37.88,115767.0,31.5011,31.5593,31.4346,31.4679,115767.0
2019-01-03 14:35:00,37.89,37.9,37.76,37.81,115029.0,31.4762,31.4845,31.3682,31.4097,115029.0
2019-01-03 14:40:00,37.81,37.86,37.71,37.73,99124.0,31.4097,31.4513,31.3267,31.3433,99124.0
2019-01-03 14:45:00,37.73,37.77,37.67,37.71,93942.0,31.3433,31.3765,31.2934,31.3267,93942.0
2019-01-03 14:50:00,37.71,37.76,37.64,37.66,186102.0,31.3267,31.3682,31.2685,31.2851,186102.0
2019-01-03 14:55:00,37.65,37.77,37.61,37.76,181517.0,31.2768,31.3765,31.2436,31.3682,181517.0
2019-01-03 15:00:00,37.76,37.9,37.73,37.75,187131.0,31.3682,31.4845,31.3433,31.3599,187131.0
2019-01-03 15:05:00,37.75,37.78,37.74,37.76,186709.0,31.3599,31.3848,31.3516,31.3682,186709.0
2019-01-03 15:10:00,37.76,37.81,37.66,37.66,231914.0,31.3682,31.4097,31.2851,31.2851,231914.0
2019-01-03 15:15:00,37.66,37.81,37.66,37.8,132541.0,31.2851,31.4097,31.2851,31.4014,132541.0
2019-01-03 15:20:00,37.8,37.83,37.73,37.77,123950.0,31.4014,31.4263,31.3433,31.3765,123950.0
2019-01-03 15:25:00,37.76,37.77,37.66,37.68,216126.0,31.3682,31.3765,31.2851,31.3017,216126.0
2019-01-03 15:30:00,37.67,37.8,37.63,37.67,199390.0,31.2934,31.4014,31.2602,31.2934,199390.0
2019-01-03 15:35:00,37.68,37.71,37.54,37.55,194444.0,31.3017,31.3267,31.1854,31.1937,194444.0
2019-01-03 15:40:00,37.55,37.59,37.52,37.53,227085.0,31.1937,31.227,31.1688,31.1771,227085.0
2019-01-03 15:45:00,37.54,37.67,37.52,37.58,416287.0,31.1854,31.2934,31.1688,31.2187,416287.0
2019-01-03 15:50:00,37.57,37.67,37.57,37.67,334255.0,31.2104,31.2934,31.2104,31.2934,334255.0
2019-01-03 15:55:00,37.67,37.7,37.58,37.64,975868.0,31.2934,31.3183,31.2187,31.2685,975868.0
2019-01-04 09:30:00,38.3,38.48,38.03,38.25,641362.0,31.8168,31.9663,31.5925,31.7752,641362.0
2019-01-04 09:35:00,38.25,38.71,38.23,38.61,561161.0,31.7752,32.1574,31.7586,32.0743,561161.0
2019-01-04 09:40:00,38.61,38.74,38.5,38.66,520954.0,32.0743,32.1823,31.9829,32.1158,520954.0
2019-01-04 09:45:00,38.65,38.76,38.61,38.75,285171.0,32.1075,32.1989,32.0743,32.1906,285171.0
2019-01-04 09:50:00,38.75,38.86,38.67,38.76,378487.0,32.1906,32.282,32.1242,32.1989,378487.0
2019-01-04 09:55:00,38.75,38.78,38.65,38.72,213265.0,32.1906,32.2155,32.1075,32.1657,213265.0
2019-01-04 10:00:00,38.72,38.77,38.65,38.69,279394.0,32.1657,32.2072,32.1075,32.1408,279394.0
2019-01-04 10:05:00,38.69,38.71,38.55,38.61,238401.0,32.1408,32.1574,32.0245,32.0743,238401.0
2019-01-04 10:10:00,38.62,38.76,38.61,38.66,174986.0,32.0826,32.1989,32.0743,32.1158,174986.0
2019-01-04 10:15:00,38.65,38.7,38.59,38.63,178367.0,32.1075,32.1491,32.0577,32.0909,178367.0
2019-01-04 10:20:00,38.63,38.87,38.46,38.85,627124.0,32.0909,32.2903,31.9497,32.2737,627124.0
2019-01-04 10:25:00,38.86,38.99,38.82,38.89,266138.0,32.282,32.39,32.2488,32.3069,266138.0
2019-01-04 10:30:00,38.89,39.0,38.84,38.87,220934.0,32.3069,32.3983,32.2654,32.2903,220934.0
2019-01-04 10:35:00,38.87,38.95,38.84,38.88,131530.0,32.2903,32.3568,32.2654,32.2986,131530.0
2019-01-04 10:40:00,38.9,38.92,38.59,38.61,135796.0,32.3152,32.3318,32.0577,32.0743,135796.0
2019-01-04 10:45:00,38.6,38.74,38.58,38.71,138791.0,32.066,32.1823,32.0494,32.1574,138791.0
2019-01-04 10:50:00,38.71,38.84,38.7,38.7,150444.0,32.1574,32.2654,32.1491,32.1491,150444.0
2019-01-04 10:55:00,38.72,38.86,38.7,38.85,88688.0,32.1657,32.282,32.1491,32.2737,88688.0
2019-01-04 11:00:00,38.84,38.85,38.59,38.72,218072.0,32.2654,32.2737,32.0577,32.1657,218072.0
2019-01-04 11:05:00,38.72,38.73,38.59,38.61,177870.0,32.1657,32.174,32.0577,32.0743,177870.0
2019-01-04 11:10:00,38.62,38.72,38.51,38.52,168290.0,32.0826,32.1657,31.9912,31.9995,168290.0
2019-01-04 11:15:00,38.51,38.52,38.36,38.42,262496.0,31.9912,31.9995,31.8666,31.9165,262496.0
2019-01-04 11:20:00,38.42,38.47,38.35,38.35,184459.0,31.9165,31.958,31.8583,31.8583,184459.0
2019-01-04 11:25:00,38.36,38.47,38.28,38.42,233527.0,31.8666,31.958,31.8002,31.9165,233527.0
2019-01-04 11:30:00,38.43,38.59,38.39,38.57,238635.0,31.9248,32.0577,31.8915,32.0411,238635.0
2019-01-04 11:35:00,38.57,38.57,38.43,38.48,157917.0,32.0411,32.0411,31.9248,31.9663,157917.0
2019-01-04 11:40:00,38.48,38.59,38.47,38.55,100079.0,31.9663,32.0577,31.958,32.0245,100079.0
2019-01-04 11:45:00,38.55,38.58,38.46,38.48,127919.0,32.0245,32.0494,31.9497,31.9663,127919.0
2019-01-04 11:50:00,38.47,38.64,38.47,38.61,129248.0,31.958,32.0992,31.958,32.0743,129248.0
2019-01-04 11:55:00,38.6,38.66,38.57,38.65,113039.0,32.066,32.1158,32.0411,32.1075,113039.0
2019-01-04 12:00:00,38.65,38.66,38.47,38.57,215519.0,32.1075,32.1158,31.958,32.0411,215519.0
2019-01-04 12:05:00,38.57,38.74,38.57,38.72,162767.0,32.0411,32.1823,32.0411,32.1657,162767.0
2019-01-04 12:10:00,38.72,38.75,38.65,38.73,175492.0,32.1657,32.1906,32.1075,32.174,175492.0
2019-01-04 12:15:00,38.73,38.83,38.65,38.8,175963.0,32.174,32.2571,32.1075,32.2321,175963.0
2019-01-04 12:20:00,38.81,38.83,38.71,38.72,115018.0,32.2405,32.2571,32.1574,32.1657,115018.0
2019-01-04 12:25:00,38.72,38.85,38.71,38.83,91943.0,32.1657,32.2737,32.1574,32.2571,91943.0
2019-01-04 12:30:00,38.83,38.85,38.75,38.77,209378.0,32.2571,32.2737,32.1906,32.2072,209378.0
2019-01-04 12:35:00,38.76,38.85,38.75,38.82,74331.0,32.1989,32.2737,32.1906,32.2488,74331.0
2019-01-04 12:40:00,38.82,38.9,38.81,38.87,118227.0,32.2488,32.3152,32.2405,32.2903,118227.0
2019-01-04 12:45:00,38.86,38.87,38.78,38.83,97888.0,32.282,32.2903,32.2155,32.2571,97888.0
2019-01-04 12:50:00,38.83,38.87,38.78,38.83,81829.0,32.2571,32.2903,32.2155,32.2571,81829.0
2019-01-04 12:55:00,38.82,38.86,38.78,38.8,128252.0,32.2488,32.282,32.2155,32.2321,128252.0
2019-01-04 13:00:00,38.8,38.9,38.8,38.9,84899.0,32.2321,32.3152,32.2321,32.3152,84899.0
2019-01-04 13:05:00,38.9,38.98,38.89,38.97,119447.0,32.3152,32.3817,32.3069,32.3734,119447.0
2019-01-04 13:10:00,38.97,39.06,38.97,38.98,143453.0,32.3734,32.4481,32.3734,32.3817,143453.0
2019-01-04 13:15:00,38.98,39.14,38.97,39.13,125486.0,32.3817,32.5146,32.3734,32.5063,125486.0
2019-01-04 13:20:00,39.13,39.15,38.98,38.98,128281.0,32.5063,32.5229,32.3817,32.3817,128281.0
2019-01-04 13:25:00,38.98,39.09,38.98,39.0,153297.0,32.3817,32.4731,32.3817,32.3983,153297.0
2019-01-04 13:30:00,39.0,39.01,38.88,38.91,231387.0,32.3983,32.4066,32.2986,32.3235,231387.0
2019-01-04 13:35:00,38.91,38.93,38.84,38.85,160229.0,32.3235,32.3401,32.2654,32.2737,160229.0
2019-01-04 13:40:00,38.84,38.96,38.82,38.92,199339.0,32.2654,32.3651,32.2488,32.3318,199339.0
2019-01-04 13:45:00,38.93,38.98,38.88,38.94,160757.0,32.3401,32.3817,32.2986,32.3484,160757.0
2019-01-04 13:50:00,38.94,38.96,38.91,38.93,117201.0,32.3484,32.3651,32.3235,32.3401,117201.0
2019-01-04 13:55:00,38.93,38.94,38.85,38.89,146785.0,32.3401,32.3484,32.2737,32.3069,146785.0
2019-01-04 14:00:00,38.88,38.91,38.75,38.82,105210.0,32.2986,32.3235,32.1906,32.2488,105210.0
2019-01-04 14:05:00,38.83,38.89,38.81,38.85,214257.0,32.2571,32.3069,32.2405,32.2737,214257.0
2019-01-04 14:10:00,38.85,38.91,38.84,38.86,133444.0,32.2737,32.3235,32.2654,32.282,133444.0
2019-01-04 14:15:00,38.86,38.97,38.86,38.96,85291.0,32.282,32.3734,32.282,32.3651,85291.0
2019-01-04 14:20:00,38.95,39.02,38.95,38.98,193972.0,32.3568,32.4149,32.3568,32.3817,193972.0
2019-01-04 14:25:00,38.99,39.04,38.96,39.02,108011.0,32.39,32.4315,32.3651,32.4149,108011.0
2019-01-04 14:30:00,39.03,39.14,39.02,39.12,180835.0,32.4232,32.5146,32.4149,32.498,180835.0
2019-01-04 14:35:00,39.12,39.16,39.05,39.07,124243.0,32.498,32.5312,32.4398,32.4564,124243.0
2019-01-04 14:40:00,39.07,39.12,39.04,39.11,116739.0,32.4564,32.498,32.4315,32.4897,116739.0
2019-01-04 14:45:00,39.11,39.12,38.96,39.02,151847.0,32.4897,32.498,32.3651,32.4149,151847.0
2019-01-04 14:50:00,39.02,39.1,39.01,39.05,257291.0,32.4149,32.4814,32.4066,32.4398,257291.0
2019-01-04 14:55:00,39.05,39.07,39.01,39.02,174480.0,32.4398,32.4564,32.4066,32.4149,174480.0
2019-01-04 15:00:00,39.01,39.12,39.01,39.08,140465.0,32.4066,32.498,32.4066,32.4647,140465.0
2019-01-04 15:05:00,39.08,39.13,39.03,39.04,151115.0,32.4647,32.5063,32.4232,32.4315,151115.0
2019-01-04 15:10:00,39.04,39.15,39.0,39.14,246108.0,32.4315,32.5229,32.3983,32.5146,246108.0
2019-01-04 15:15:00,39.15,39.22,39.11,39.13,176913.0,32.5229,32.581,32.4897,32.5063,176913.0
2019-01-04 15:20:00,39.13,39.15,39.01,39.02,243692.0,32.5063,32.5229,32.4066,32.4149,243692.0
2019-01-04 15:25:00,39.01,39.11,38.97,39.09,140087.0,32.4066,32.4897,32.3734,32.4731,140087.0
2019-01-04 15:30:00,39.1,39.14,39.08,39.14,309420.0,32.4814,32.5146,32.4647,32.5146,309420.0
2019-01-04 15:35:00,39.14,39.15,39.09,39.12,195452.0,32.5146,32.5229,32.4731,32.498,195452.0
2019-01-04 15:40:00,39.12,39.18,39.1,39.14,246610.0,32.498,32.5478,32.4814,32.5146,246610.0
2019-01-04 15:45:00,39.13,39.23,39.12,39.16,315308.0,32.5063,32.5894,32.498,32.5312,315308.0
2019-01-04 15:50:00,39.17,39.19,39.12,39.13,385155.0,32.5395,32.5561,32.498,32.5063,385155.0
2019-01-04 15:55:00,39.12,39.18,39.07,39.09,997654.0,32.498,32.5478,32.4564,32.4731,997654.0
2019-01-07 09:30:00,39.21,39.34,38.98,39.34,628643.0,32.5727,32.6807,32.3817,32.6807,628643.0
2019-01-07 09:35:00,39.33,39.33,38.95,39.0,221115.0,32.6724,32.6724,32.3568,32.3983,221115.0
2019-01-07 09:40:00,39.01,39.08,38.97,39.02,165004.0,32.4066,32.4647,32.3734,32.4149,165004.0
2019-01-07 09:45:00,39.02,39.12,38.95,39.01,179698.0,32.4149,32.498,32.3568,32.4066,179698.0
2019-01-07 09:50:00,39.01,39.12,38.97,39.1,426731.0,32.4066,32.498,32.3734,32.4814,426731.0
2019-01-07 09:55:00,39.11,39.34,39.01,39.33,153604.0,32.4897,32.6807,32.4066,32.6724,153604.0
2019-01-07 10:00:00,39.32,39.52,39.25,39.48,289651.0,32.6641,32.8303,32.606,32.797,289651.0
2019-01-07 10:05:00,39.48,39.63,39.36,39.62,245032.0,32.797,32.9216,32.6974,32.9133,245032.0
2019-01-07 10:10:00,39.63,39.66,39.54,39.6,145934.0,32.9216,32.9466,32.8469,32.8967,145934.0
2019-01-07 10:15:00,39.61,39.77,39.61,39.7,128402.0,32.905,33.0379,32.905,32.9798,128402.0
2019-01-07 10:20:00,39.72,39.89,39.69,39.87,146064.0,32.9964,33.1376,32.9715,33.121,146064.0
2019-01-07 10:25:00,39.86,39.97,39.77,39.78,214609.0,33.1127,33.2041,33.0379,33.0463,214609.0
2019-01-07 10:30:00,39.78,39.94,39.78,39.87,293924.0,33.0463,33.1792,33.0463,33.121,293924.0
2019-01-07 10:35:00,39.87,39.89,39.61,39.61,240392.0,33.121,33.1376,32.905,32.905,240392.0
2019-01-07 10:40:00,39.62,39.81,39.6,39.73,165913.0,32.9133,33.0712,32.8967,33.0047,165913.0
2019-01-07 10:45:00,39.74,39.87,39.73,39.82,160415.0,33.013,33.121,33.0047,33.0795,160415.0
2019-01-07 10:50:00,39.82,39.97,39.78,39.9,104869.0,33.0795,33.2041,33.0463,33.1459,104869.0
2019-01-07 10:55:00,39.9,40.09,39.89,40.05,470366.0,33.1459,33.3038,33.1376,33.2706,470366.0
2019-01-07 11:00:00,40.04,40.12,39.95,40.07,77772.0,33.2622,33.3287,33.1875,33.2872,77772.0
2019-01-07 11:05:00,40.05,40.14,39.93,39.95,222071.0,33.2706,33.3453,33.1709,33.1875,222071.0
2019-01-07 11:10:00,39.95,39.96,39.79,39.87,198923.0,33.1875,33.1958,33.0546,33.121,198923.0
2019-01-07 11:15:00,39.86,39.87,39.74,39.79,152738.0,33.1127,33.121,33.013,33.0546,152738.0
2019-01-07 11:20:00,39.79,39.81,39.72,39.73,184979.0,33.0546,33.0712,32.9964,33.0047,184979.0
2019-01-07 11:25:00,39.73,39.74,39.61,39.63,258876.0,33.0047,33.013,32.905,32.9216,258876.0
2019-01-07 11:30:00,39.64,39.66,39.55,39.57,172399.0,32.93,32.9466,32.8552,32.8718,172399.0
2019-01-07 11:35:00,39.57,39.75,39.55,39.73,150290.0,32.8718,33.0213,32.8552,33.0047,150290.0
2019-01-07 11:40:00,39.72,39.82,39.72,39.76,159645.0,32.9964,33.0795,32.9964,33.0296,159645.0
2019-01-07 11:45:00,39.76,39.86,39.75,39.84,91772.0,33.0296,33.1127,33.0213,33.0961,91772.0
2019-01-07 11:50:00,39.84,39.96,39.84,39.93,82724.0,33.0961,33.1958,33.0961,33.1709,82724.0
2019-01-07 11:55:00,39.94,40.0,39.93,39.99,68934.0,33.1792,33.229,33.1709,33.2207,68934.0
2019-01-07 12:00:00,40.0,40.01,39.88,39.93,107186.0,33.229,33.2373,33.1293,33.1709,107186.0
2019-01-07 12:05:00,39.94,40.02,39.94,39.97,85129.0,33.1792,33.2456,33.1792,33.2041,85129.0
2019-01-07 12:10:00,39.97,40.0,39.91,40.0,77438.0,33.2041,33.229,33.1543,33.229,77438.0
2019-01-07 12:15:00,39.99,40.06,39.99,40.01,90909.0,33.2207,33.2789,33.2207,33.2373,90909.0
2019-01-07 12:20:00,40.02,40.02,39.88,39.95,57522.0,33.2456,33.2456,33.1293,33.1875,57522.0
2019-01-07 12:25:00,39.95,40.0,39.92,39.93,64966.0,33.1875,33.229,33.1626,33.1709,64966.0
2019-01-07 12:30:00,39.94,40.15,39.92,40.1,105661.0,33.1792,33.3536,33.1626,33.3121,105661.0
2019-01-07 12:35:00,40.1,40.17,40.03,40.17,101231.0,33.3121,33.3702,33.2539,33.3702,101231.0
2019-01-07 12:40:00,40.16,40.19,40.0,40.06,128991.0,33.3619,33.3869,33.229,33.2789,128991.0
2019-01-07 12:45:00,40.06,40.12,40.01,40.06,78593.0,33.2789,33.3287,33.2373,33.2789,78593.0
2019-01-07 12:50:00,40.06,40.11,40.0,40.07,78164.0,33.2789,33.3204,33.229,33.2872,78164.0
2019-01-07 12:55:00,40.07,40.13,40.0,40.01,73738.0,33.2872,33.337,33.229,33.2373,73738.0
2019-01-07 13:00:00,40.01,40.06,39.97,40.0,69327.0,33.2373,33.2789,33.2041,33.229,69327.0
2019-01-07 13:05:00,40.0,40.04,39.96,40.0,75669.0,33.229,33.2622,33.1958,33.229,75669.0
2019-01-07 13:10:00,40.0,40.11,40.0,40.09,69192.0,33.229,33.3204,33.229,33.3038,69192.0
2019-01-07 13:15:00,40.1,40.13,40.07,40.11,55932.0,33.3121,33.337,33.2872,33.3204,55932.0
2019-01-07 13:20:00,40.12,40.15,40.06,40.1,93295.0,33.3287,33.3536,33.2789,33.3121,93295.0
2019-01-07 13:25:00,40.09,40.11,39.98,40.0,109801.0,33.3038,33.3204,33.2124,33.229,109801.0
2019-01-07 13:30:00,40.0,40.06,39.96,40.05,108169.0,33.229,33.2789,33.1958,33.2706,108169.0
2019-01-07 13:35:00,40.05,40.15,40.03,40.09,90882.0,33.2706,33.3536,33.2539,33.3038,90882.0
2019-01-07 13:40:00,40.08,40.08,39.96,40.0,170696.0,33.2955,33.2955,33.1958,33.229,170696.0
2019-01-07 13:45:00,40.01,40.01,39.87,39.91,104409.0,33.2373,33.2373,33.121,33.1543,104409.0
2019-01-07 13:50:00,39.91,39.92,39.78,39.79,97226.0,33.1543,33.1626,33.0463,33.0546,97226.0
2019-01-07 13:55:00,39.79,39.82,39.74,39.75,82050.0,33.0546,33.0795,33.013,33.0213,82050.0
2019-01-07 14:00:00,39.75,39.87,39.73,39.86,80633.0,33.0213,33.121,33.0047,33.1127,80633.0
2019-01-07 14:05:00,39.86,39.92,39.83,39.91,146143.0,33.1127,33.1626,33.0878,33.1543,146143.0
2019-01-07 14:10:00,39.91,39.94,39.84,39.91,194413.0,33.1543,33.1792,33.0961,33.1543,194413.0
2019-01-07 14:15:00,39.91,40.01,39.91,40.01,273576.0,33.1543,33.2373,33.1543,33.2373,273576.0
2019-01-07 14:20:00,40.01,40.14,40.0,40.11,167944.0,33.2373,33.3453,33.229,33.3204,167944.0
2019-01-07 14:25:00,40.11,40.2,40.1,40.12,162568.0,33.3204,33.3952,33.3121,33.3287,162568.0
2019-01-07 14:30:00,40.12,40.25,40.1,40.21,184453.0,33.3287,33.4367,33.3121,33.4035,184453.0
2019-01-07 14:35:00,40.21,40.3,40.21,40.28,214040.0,33.4035,33.4782,33.4035,33.4616,214040.0
2019-01-07 14:40:00,40.28,40.41,40.27,40.37,250013.0,33.4616,33.5696,33.4533,33.5364,250013.0
2019-01-07 14:45:00,40.36,40.47,40.3,40.45,301985.0,33.5281,33.6195,33.4782,33.6028,301985.0
2019-01-07 14:50:00,40.44,40.46,40.26,40.27,215937.0,33.5945,33.6111,33.445,33.4533,215937.0
2019-01-07 14:55:00,40.27,40.27,40.13,40.21,109654.0,33.4533,33.4533,33.337,33.4035,109654.0
2019-01-07 15:00:00,40.22,40.3,40.16,40.28,147067.0,33.4118,33.4782,33.3619,33.4616,147067.0
2019-01-07 15:05:00,40.27,40.38,40.27,40.32,213505.0,33.4533,33.5447,33.4533,33.4948,213505.0
2019-01-07 15:10:00,40.32,40.34,40.24,40.28,135797.0,33.4948,33.5115,33.4284,33.4616,135797.0
2019-01-07 15:15:00,40.28,40.35,40.27,40.32,138061.0,33.4616,33.5198,33.4533,33.4948,138061.0
2019-01-07 15:20:00,40.32,40.4,40.28,40.38,172981.0,33.4948,33.5613,33.4616,33.5447,172981.0
2019-01-07 15:25:00,40.38,40.41,40.35,40.36,158336.0,33.5447,33.5696,33.5198,33.5281,158336.0
2019-01-07 15:30:00,40.36,40.38,40.2,40.25,256585.0,33.5281,33.5447,33.3952,33.4367,256585.0
2019-01-07 15:35:00,40.24,40.25,40.17,40.19,179629.0,33.4284,33.4367,33.3702,33.3869,179629.0
2019-01-07 15:40:00,40.2,40.26,40.14,40.2,282401.0,33.3952,33.445,33.3453,33.3952,282401.0
2019-01-07 15:45:00,40.2,40.33,40.19,40.3,309189.0,33.3952,33.5032,33.3869,33.4782,309189.0
2019-01-07 15:50:00,40.3,40.32,40.2,40.25,374987.0,33.4782,33.4948,33.3952,33.4367,374987.0
2019-01-07 15:55:00,40.25,40.27,40.16,40.18,690967.0,33.4367,33.4533,33.3619,33.3785,690967.0
2019-01-08 09:30:00,40.86,40.86,40.28,40.35,394252.0,33.9434,33.9434,33.4616,33.5198,394252.0
2019-01-08 09:35:00,40.35,40.51,40.23,40.29,263202.0,33.5198,33.6527,33.4201,33.4699,263202.0
2019-01-08 09:40:00,40.29,40.68,40.29,40.65,184279.0,33.4699,33.7939,33.4699,33.769,184279.0
2019-01-08 09:45:00,40.65,40.73,40.57,40.73,200896.0,33.769,33.8354,33.7025,33.8354,200896.0
2019-01-08 09:50:00,40.73,40.79,40.58,40.62,214126.0,33.8354,33.8853,33.7108,33.7441,214126.0
2019-01-08 09:55:00,40.62,40.76,40.55,40.76,140562.0,33.7441,33.8604,33.6859,33.8604,140562.0
2019-01-08 10:00:00,40.75,40.88,40.75,40.82,188342.0,33.8521,33.9601,33.8521,33.9102,188342.0
2019-01-08 10:05:00,40.83,40.95,40.81,40.89,318644.0,33.9185,34.0182,33.9019,33.9684,318644.0
2019-01-08 10:10:00,40.89,40.95,40.7,40.71,235600.0,33.9684,34.0182,33.8105,33.8188,235600.0
2019-01-08 10:15:00,40.71,40.79,40.51,40.51,507451.0,33.8188,33.8853,33.6527,33.6527,507451.0
2019-01-08 10:20:00,40.5,40.57,40.46,40.53,107957.0,33.6444,33.7025,33.6111,33.6693,107957.0
2019-01-08 10:25:00,40.54,40.65,40.52,40.62,110827.0,33.6776,33.769,33.661,33.7441,110827.0
2019-01-08 10:30:00,40.62,40.67,40.37,40.39,183776.0,33.7441,33.7856,33.5364,33.553,183776.0
2019-01-08 10:35:00,40.39,40.57,40.36,40.57,149908.0,33.553,33.7025,33.5281,33.7025,149908.0
2019-01-08 10:40:00,40.57,40.59,40.48,40.5,148624.0,33.7025,33.7191,33.6278,33.6444,148624.0
2019-01-08 10:45:00,40.49,40.5,40.35,40.39,130109.0,33.6361,33.6444,33.5198,33.553,130109.0
2019-01-08 10:50:00,40.4,40.45,40.37,40.41,140426.0,33.5613,33.6028,33.5364,33.5696,140426.0
2019-01-08 10:55:00,40.41,40.52,40.38,40.49,140312.0,33.5696,33.661,33.5447,33.6361,140312.0
2019-01-08 11:00:00,40.49,40.55,40.39,40.52,128005.0,33.6361,33.6859,33.553,33.661,128005.0
2019-01-08 11:05:00,40.52,40.55,40.46,40.5,124194.0,33.661,33.6859,33.6111,33.6444,124194.0
2019-01-08 11:10:00,40.5,40.61,40.46,40.54,121549.0,33.6444,33.7358,33.6111,33.6776,121549.0
2019-01-08 11:15:00,40.54,40.73,40.5,40.68,128653.0,33.6776,33.8354,33.6444,33.7939,128653.0
2019-01-08 11:20:00,40.67,40.68,40.55,40.59,81979.0,33.7856,33.7939,33.6859,33.7191,81979.0
2019-01-08 11:25:00,40.58,40.71,40.57,40.63,84217.0,33.7108,33.8188,33.7025,33.7524,84217.0
2019-01-08 11:30:00,40.62,40.62,40.49,40.52,88698.0,33.7441,33.7441,33.6361,33.661,88698.0
2019-01-08 11:35:00,40.51,40.56,40.44,40.53,118236.0,33.6527,33.6942,33.5945,33.6693,118236.0
2019-01-08 11:40:00,40.52,40.59,40.48,40.58,188748.0,33.661,33.7191,33.6278,33.7108,188748.0
2019-01-08 11:45:00,40.58,40.74,40.57,40.73,114161.0,33.7108,33.8438,33.7025,33.8354,114161.0
2019-01-08 11:50:00,40.73,40.75,40.61,40.73,110424.0,33.8354,33.8521,33.7358,33.8354,110424.0
2019-01-08 11:55:00,40.73,40.93,40.73,40.9,119158.0,33.8354,34.0016,33.8354,33.9767,119158.0
2019-01-08 12:00:00,40.91,40.98,40.89,40.97,126059.0,33.985,34.0431,33.9684,34.0348,126059.0
2019-01-08 12:05:00,40.98,41.0,40.9,40.92,89433.0,34.0431,34.0597,33.9767,33.9933,89433.0
2019-01-08 12:10:00,40.92,40.95,40.82,40.94,90723.0,33.9933,34.0182,33.9102,34.0099,90723.0
2019-01-08 12:15:00,40.94,40.96,40.87,40.89,141773.0,34.0099,34.0265,33.9517,33.9684,141773.0
2019-01-08 12:20:00,40.9,40.96,40.86,40.91,146572.0,33.9767,34.0265,33.9434,33.985,146572.0
2019-01-08 12:25:00,40.91,40.98,40.79,40.83,94541.0,33.985,34.0431,33.8853,33.9185,94541.0
2019-01-08 12:30:00,40.83,40.88,40.74,40.74,83018.0,33.9185,33.9601,33.8438,33.8438,83018.0
2019-01-08 12:35:00,40.74,40.83,40.73,40.75,115930.0,33.8438,33.9185,33.8354,33.8521,115930.0
2019-01-08 12:40:00,40.75,40.78,40.66,40.67,91725.0,33.8521,33.877,33.7773,33.7856,91725.0
2019-01-08 12:45:00,40.67,40.67,40.49,40.51,105702.0,33.7856,33.7856,33.6361,33.6527,105702.0
2019-01-08 12:50:00,40.5,40.53,40.47,40.51,107143.0,33.6444,33.6693,33.6195,33.6527,107143.0
2019-01-08 12:55:00,40.51,40.6,40.48,40.59,80021.0,33.6527,33.7275,33.6278,33.7191,80021.0
2019-01-08 13:00:00,40.59,40.64,40.51,40.51,86882.0,33.7191,33.7607,33.6527,33.6527,86882.0
2019-01-08 13:05:00,40.5,40.54,40.44,40.51,81782.0,33.6444,33.6776,33.5945,33.6527,81782.0
2019-01-08 13:10:00,40.52,40.65,40.48,40.63,112216.0,33.661,33.769,33.6278,33.7524,112216.0
2019-01-08 13:15:00,40.63,40.7,40.6,40.66,163773.0,33.7524,33.8105,33.7275,33.7773,163773.0
2019-01-08 13:20:00,40.65,40.71,40.64,40.69,79819.0,33.769,33.8188,33.7607,33.8022,79819.0
2019-01-08 13:25:00,40.69,40.72,40.62,40.72,60771.0,33.8022,33.8271,33.7441,33.8271,60771.0
2019-01-08 13:30:00,40.72,40.84,40.71,40.84,58907.0,33.8271,33.9268,33.8188,33.9268,58907.0
2019-01-08 13:35:00,40.84,40.85,40.74,40.76,86377.0,33.9268,33.9351,33.8438,33.8604,86377.0
2019-01-08 13:40:00,40.76,40.77,40.62,40.63,67863.0,33.8604,33.8687,33.7441,33.7524,67863.0
2019-01-08 13:45:00,40.63,40.75,40.59,40.73,113939.0,33.7524,33.8521,33.7191,33.8354,113939.0
2019-01-08 13:50:00,40.73,40.78,40.68,40.76,122458.0,33.8354,33.877,33.7939,33.8604,122458.0
2019-01-08 13:55:00,40.76,40.76,40.65,40.65,86855.0,33.8604,33.8604,33.769,33.769,86855.0
2019-01-08 14:00:00,40.65,40.75,40.63,40.73,116605.0,33.769,33.8521,33.7524,33.8354,116605.0
2019-01-08 14:05:00,40.73,40.76,40.64,40.66,134200.0,33.8354,33.8604,33.7607,33.7773,134200.0
2019-01-08 14:10:00,40.66,40.71,40.64,40.7,75922.0,33.7773,33.8188,33.7607,33.8105,75922.0
2019-01-08 14:15:00,40.69,40.72,40.65,40.65,96607.0,33.8022,33.8271,33.769,33.769,96607.0
2019-01-08 14:20:00,40.65,40.66,40.57,40.64,99552.0,33.769,33.7773,33.7025,33.7607,99552.0
2019-01-08 14:25:00,40.63,40.76,40.61,40.72,113434.0,33.7524,33.8604,33.7358,33.8271,113434.0
2019-01-08 14:30:00,40.72,40.75,40.69,40.75,96159.0,33.8271,33.8521,33.8022,33.8521,96159.0
2019-01-08 14:35:00,40.74,40.76,40.69,40.73,98691.0,33.8438,33.8604,33.8022,33.8354,98691.0
2019-01-08 14:40:00,40.73,40.78,40.67,40.68,112870.0,33.8354,33.877,33.7856,33.7939,112870.0
2019-01-08 14:45:00,40.67,40.74,40.63,40.69,166117.0,33.7856,33.8438,33.7524,33.8022,166117.0
2019-01-08 14:50:00,40.69,40.74,40.59,40.72,157883.0,33.8022,33.8438,33.7191,33.8271,157883.0
2019-01-08 14:55:00,40.72,40.72,40.65,40.72,104227.0,33.8271,33.8271,33.769,33.8271,104227.0
2019-01-08 15:00:00,40.71,40.78,40.69,40.76,198012.0,33.8188,33.877,33.8022,33.8604,198012.0
2019-01-08 15:05:00,40.76,40.76,40.6,40.63,109338.0,33.8604,33.8604,33.7275,33.7524,109338.0
2019-01-08 15:10:00,40.64,40.66,40.59,40.63,98665.0,33.7607,33.7773,33.7191,33.7524,98665.0
2019-01-08 15:15:00,40.64,40.69,40.57,40.67,95210.0,33.7607,33.8022,33.7025,33.7856,95210.0
2019-01-08 15:20:00,40.68,40.7,40.61,40.69,115102.0,33.7939,33.8105,33.7358,33.8022,115102.0
2019-01-08 15:25:00,40.69,40.72,40.63,40.71,126979.0,33.8022,33.8271,33.7524,33.8188,126979.0
2019-01-08 15:30:00,40.71,40.77,40.69,40.77,179047.0,33.8188,33.8687,33.8022,33.8687,179047.0
2019-01-08 15:35:00,40.77,40.78,40.72,40.77,132231.0,33.8687,33.877,33.8271,33.8687,132231.0
2019-01-08 15:40:00,40.76,40.77,40.65,40.73,180925.0,33.8604,33.8687,33.769,33.8354,180925.0
2019-01-08 15:45:00,40.73,40.77,40.67,40.68,213268.0,33.8354,33.8687,33.7856,33.7939,213268.0
2019-01-08 15:50:00,40.68,40.71,40.62,40.71,263120.0,33.7939,33.8188,33.7441,33.8188,263120.0
2019-01-08 15:55:00,40.71,40.75,40.65,40.67,680494.0,33.8188,33.8521,33.769,33.7856,680494.0
2019-01-09 09:30:00,41.26,41.48,41.14,41.45,510967.0,34.2757,34.4585,34.176,34.4336,510967.0
2019-01-09 09:35:00,41.44,41.45,41.26,41.39,219337.0,34.4253,34.4336,34.2757,34.3837,219337.0
2019-01-09 09:40:00,41.39,41.4,41.3,41.37,132331.0,34.3837,34.392,34.309,34.3671,132331.0
2019-01-09 09:45:00,41.37,41.39,41.27,41.33,173686.0,34.3671,34.3837,34.284,34.3339,173686.0
2019-01-09 09:50:00,41.34,41.44,41.28,41.4,190670.0,34.3422,34.4253,34.2923,34.392,190670.0
2019-01-09 09:55:00,41.4,41.49,41.31,41.45,139813.0,34.392,34.4668,34.3173,34.4336,139813.0
2019-01-09 10:00:00,41.46,41.49,41.37,41.4,120262.0,34.4419,34.4668,34.3671,34.392,120262.0
2019-01-09 10:05:00,41.41,41.44,41.34,41.37,271261.0,34.4003,34.4253,34.3422,34.3671,271261.0
2019-01-09 10:10:00,41.37,41.43,41.33,41.37,128672.0,34.3671,34.417,34.3339,34.3671,128672.0
2019-01-09 10:15:00,41.36,41.42,41.33,41.39,96126.0,34.3588,34.4086,34.3339,34.3837,96126.0
2019-01-09 10:20:00,41.39,41.4,41.24,41.26,116303.0,34.3837,34.392,34.2591,34.2757,116303.0
2019-01-09 10:25:00,41.27,41.39,41.26,41.29,178717.0,34.284,34.3837,34.2757,34.3007,178717.0
2019-01-09 10:30:00,41.29,41.29,41.04,41.08,304312.0,34.3007,34.3007,34.093,34.1262,304312.0
2019-01-09 10:35:00,41.07,41.14,40.98,41.07,170957.0,34.1179,34.176,34.0431,34.1179,170957.0
2019-01-09 10:40:00,41.05,41.1,40.99,41.0,111119.0,34.1013,34.1428,34.0514,34.0597,111119.0
2019-01-09 10:45:00,40.99,41.0,40.9,40.93,132650.0,34.0514,34.0597,33.9767,34.0016,132650.0
2019-01-09 10:50:00,40.93,40.94,40.83,40.86,188779.0,34.0016,34.0099,33.9185,33.9434,188779.0
2019-01-09 10:55:00,40.86,40.86,40.74,40.78,156567.0,33.9434,33.9434,33.8438,33.877,156567.0
2019-01-09 11:00:00,40.78,40.99,40.77,40.97,254033.0,33.877,34.0514,33.8687,34.0348,254033.0
2019-01-09 11:05:00,40.98,41.0,40.87,40.91,195781.0,34.0431,34.0597,33.9517,33.985,195781.0
2019-01-09 11:10:00,40.92,41.0,40.92,40.98,153884.0,33.9933,34.0597,33.9933,34.0431,153884.0
2019-01-09 11:15:00,40.98,40.99,40.81,40.86,186685.0,34.0431,34.0514,33.9019,33.9434,186685.0
2019-01-09 11:20:00,40.85,41.01,40.77,40.98,305980.0,33.9351,34.068,33.8687,34.0431,305980.0
2019-01-09 11:25:00,40.98,41.11,40.96,41.04,149024.0,34.0431,34.1511,34.0265,34.093,149024.0
2019-01-09 11:30:00,41.05,41.1,40.99,41.07,187898.0,34.1013,34.1428,34.0514,34.1179,187898.0
2019-01-09 11:35:00,41.08,41.2,41.05,41.17,147550.0,34.1262,34.2259,34.1013,34.201,147550.0
2019-01-09 11:40:00,41.17,41.27,41.13,41.16,204995.0,34.201,34.284,34.1677,34.1927,204995.0
2019-01-09 11:45:00,41.16,41.33,41.16,41.32,125330.0,34.1927,34.3339,34.1927,34.3256,125330.0
2019-01-09 11:50:00,41.32,41.37,41.24,41.34,123955.0,34.3256,34.3671,34.2591,34.3422,123955.0
2019-01-09 11:55:00,41.35,41.39,41.25,41.27,291271.0,34.3505,34.3837,34.2674,34.284,291271.0
2019-01-09 12:00:00,41.28,41.3,41.18,41.26,106431.0,34.2923,34.309,34.2093,34.2757,106431.0
2019-01-09 12:05:00,41.25,41.28,41.17,41.17,81463.0,34.2674,34.2923,34.201,34.201,81463.0
2019-01-09 12:10:00,41.17,41.21,41.1,41.11,237388.0,34.201,34.2342,34.1428,34.1511,237388.0
2019-01-09 12:15:00,41.12,41.16,41.05,41.16,168314.0,34.1594,34.1927,34.1013,34.1927,168314.0
2019-01-09 12:20:00,41.16,41.17,41.11,41.17,107069.0,34.1927,34.201,34.1511,34.201,107069.0
2019-01-09 12:25:00,41.16,41.29,41.15,41.22,1157208.0,34.1927,34.3007,34.1843,34.2425,1157208.0
2019-01-09 12:30:00,41.23,41.3,41.22,41.27,77458.0,34.2508,34.309,34.2425,34.284,77458.0
2019-01-09 12:35:00,41.26,41.3,41.19,41.28,74901.0,34.2757,34.309,34.2176,34.2923,74901.0
2019-01-09 12:40:00,41.28,41.38,41.27,41.35,400784.0,34.2923,34.3754,34.284,34.3505,400784.0
2019-01-09 12:45:00,41.36,41.45,41.31,41.35,526028.0,34.3588,34.4336,34.3173,34.3505,526028.0
2019-01-09 12:50:00,41.35,41.48,41.35,41.46,176176.0,34.3505,34.4585,34.3505,34.4419,176176.0
2019-01-09 12:55:00,41.47,41.56,41.45,41.56,186950.0,34.4502,34.5249,34.4336,34.5249,186950.0
2019-01-09 13:00:00,41.55,41.57,41.48,41.54,120875.0,34.5166,34.5333,34.4585,34.5083,120875.0
2019-01-09 13:05:00,41.55,41.56,41.42,41.45,137539.0,34.5166,34.5249,34.4086,34.4336,137539.0
2019-01-09 13:10:00,41.45,41.52,41.41,41.51,121687.0,34.4336,34.4917,34.4003,34.4834,121687.0
2019-01-09 13:15:00,41.51,41.6,41.5,41.54,124324.0,34.4834,34.5582,34.4751,34.5083,124324.0
2019-01-09 13:20:00,41.54,41.62,41.47,41.58,167955.0,34.5083,34.5748,34.4502,34.5416,167955.0
2019-01-09 13:25:00,41.59,41.59,41.46,41.54,110268.0,34.5499,34.5499,34.4419,34.5083,110268.0
2019-01-09 13:30:00,41.55,41.55,41.38,41.42,167945.0,34.5166,34.5166,34.3754,34.4086,167945.0
2019-01-09 13:35:00,41.41,41.44,41.35,41.37,114073.0,34.4003,34.4253,34.3505,34.3671,114073.0
2019-01-09 13:40:00,41.38,41.42,41.37,41.4,79574.0,34.3754,34.4086,34.3671,34.392,79574.0
2019-01-09 13:45:00,41.41,41.42,41.39,41.42,90667.0,34.4003,34.4086,34.3837,34.4086,90667.0
2019-01-09 13:50:00,41.42,41.43,41.36,41.4,196795.0,34.4086,34.417,34.3588,34.392,196795.0
2019-01-09 13:55:00,41.4,41.42,41.34,41.34,128588.0,34.392,34.4086,34.3422,34.3422,128588.0
2019-01-09 14:00:00,41.35,41.43,41.2,41.22,326549.0,34.3505,34.417,34.2259,34.2425,326549.0
2019-01-09 14:05:00,41.22,41.4,41.22,41.4,99286.0,34.2425,34.392,34.2425,34.392,99286.0
2019-01-09 14:10:00,41.4,41.4,41.31,41.34,78910.0,34.392,34.392,34.3173,34.3422,78910.0
2019-01-09 14:15:00,41.35,41.37,41.2,41.21,81321.0,34.3505,34.3671,34.2259,34.2342,81321.0
2019-01-09 14:20:00,41.21,41.23,41.15,41.21,91658.0,34.2342,34.2508,34.1843,34.2342,91658.0
2019-01-09 14:25:00,41.2,41.37,41.19,41.34,191109.0,34.2259,34.3671,34.2176,34.3422,191109.0
2019-01-09 14:30:00,41.34,41.35,41.25,41.32,174296.0,34.3422,34.3505,34.2674,34.3256,174296.0
2019-01-09 14:35:00,41.32,41.34,41.25,41.25,235109.0,34.3256,34.3422,34.2674,34.2674,235109.0
2019-01-09 14:40:00,41.26,41.33,41.19,41.32,144733.0,34.2757,34.3339,34.2176,34.3256,144733.0
2019-01-09 14:45:00,41.32,41.4,41.3,41.4,129124.0,34.3256,34.392,34.309,34.392,129124.0
2019-01-09 14:50:00,41.4,41.41,41.32,41.4,75062.0,34.392,34.4003,34.3256,34.392,75062.0
2019-01-09 14:55:00,41.4,41.4,41.35,41.36,72210.0,34.392,34.392,34.3505,34.3588,72210.0
2019-01-09 15:00:00,41.35,41.43,41.32,41.38,160632.0,34.3505,34.417,34.3256,34.3754,160632.0
2019-01-09 15:05:00,41.38,41.5,41.34,41.48,191301.0,34.3754,34.4751,34.3422,34.4585,191301.0
2019-01-09 15:10:00,41.48,41.54,41.44,41.49,167421.0,34.4585,34.5083,34.4253,34.4668,167421.0
2019-01-09 15:15:00,41.49,41.5,41.45,41.46,71269.0,34.4668,34.4751,34.4336,34.4419,71269.0
2019-01-09 15:20:00,41.46,41.5,41.44,41.47,110931.0,34.4419,34.4751,34.4253,34.4502,110931.0
2019-01-09 15:25:00,41.47,41.51,41.43,41.48,190751.0,34.4502,34.4834,34.417,34.4585,190751.0
2019-01-09 15:30:00,41.48,41.49,41.43,41.48,196729.0,34.4585,34.4668,34.417,34.4585,196729.0
2019-01-09 15:35:00,41.47,41.48,41.34,41.35,200127.0,34.4502,34.4585,34.3422,34.3505,200127.0
2019-01-09 15:40:00,41.36,41.36,41.24,41.28,207145.0,34.3588,34.3588,34.2591,34.2923,207145.0
2019-01-09 15:45:00,41.28,41.31,41.1,41.11,366010.0,34.2923,34.3173,34.1428,34.1511,366010.0
2019-01-09 15:50:00,41.12,41.26,41.09,41.25,319464.0,34.1594,34.2757,34.1345,34.2674,319464.0
2019-01-09 15:55:00,41.24,41.29,41.2,41.24,713765.0,34.2591,34.3007,34.2259,34.2591,713765.0
2019-01-10 09:30:00,40.93,41.08,40.75,40.85,754947.0,34.0016,34.1262,33.8521,33.9351,754947.0
2019-01-10 09:35:00,40.85,41.1,40.78,41.06,323897.0,33.9351,34.1428,33.877,34.1096,323897.0
2019-01-10 09:40:00,41.06,41.08,40.85,40.93,253068.0,34.1096,34.1262,33.9351,34.0016,253068.0
2019-01-10 09:45:00,40.92,41.02,40.83,40.96,257955.0,33.9933,34.0764,33.9185,34.0265,257955.0
2019-01-10 09:50:00,40.95,41.17,40.95,41.16,227242.0,34.0182,34.201,34.0182,34.1927,227242.0
2019-01-10 09:55:00,41.16,41.3,41.06,41.27,117778.0,34.1927,34.309,34.1096,34.284,117778.0
2019-01-10 10:00:00,41.27,41.4,41.26,41.32,150777.0,34.284,34.392,34.2757,34.3256,150777.0
2019-01-10 10:05:00,41.32,41.44,41.31,41.32,134045.0,34.3256,34.4253,34.3173,34.3256,134045.0
2019-01-10 10:10:00,41.33,41.47,41.32,41.36,140514.0,34.3339,34.4502,34.3256,34.3588,140514.0
2019-01-10 10:15:00,41.36,41.37,41.24,41.34,149028.0,34.3588,34.3671,34.2591,34.3422,149028.0
2019-01-10 10:20:00,41.33,41.42,41.3,41.39,180645.0,34.3339,34.4086,34.309,34.3837,180645.0
2019-01-10 10:25:00,41.4,41.42,41.32,41.36,107347.0,34.392,34.4086,34.3256,34.3588,107347.0
2019-01-10 10:30:00,41.37,41.51,41.36,41.49,217876.0,34.3671,34.4834,34.3588,34.4668,217876.0
2019-01-10 10:35:00,41.49,41.57,41.47,41.52,113918.0,34.4668,34.5333,34.4502,34.4917,113918.0
2019-01-10 10:40:00,41.52,41.52,41.37,41.41,156625.0,34.4917,34.4917,34.3671,34.4003,156625.0
2019-01-10 10:45:00,41.4,41.45,41.35,41.43,65046.0,34.392,34.4336,34.3505,34.417,65046.0
2019-01-10 10:50:00,41.43,41.57,41.41,41.52,87232.0,34.417,34.5333,34.4003,34.4917,87232.0
2019-01-10 10:55:00,41.52,41.63,41.48,41.63,102542.0,34.4917,34.5831,34.4585,34.5831,102542.0
2019-01-10 11:00:00,41.63,41.7,41.57,41.7,77268.0,34.5831,34.6412,34.5333,34.6412,77268.0
2019-01-10 11:05:00,41.71,41.77,41.66,41.66,251121.0,34.6496,34.6994,34.608,34.608,251121.0
2019-01-10 11:10:00,41.66,41.7,41.59,41.69,498798.0,34.608,34.6412,34.5499,34.6329,498798.0
2019-01-10 11:15:00,41.69,41.75,41.62,41.72,232340.0,34.6329,34.6828,34.5748,34.6579,232340.0
2019-01-10 11:20:00,41.73,41.78,41.66,41.7,144079.0,34.6662,34.7077,34.608,34.6412,144079.0
2019-01-10 11:25:00,41.7,41.8,41.68,41.76,376111.0,34.6412,34.7243,34.6246,34.6911,376111.0
2019-01-10 11:30:00,41.76,41.78,41.68,41.77,124163.0,34.6911,34.7077,34.6246,34.6994,124163.0
2019-01-10 11:35:00,41.77,41.84,41.73,41.77,100951.0,34.6994,34.7576,34.6662,34.6994,100951.0
2019-01-10 11:40:00,41.78,41.82,41.77,41.79,60506.0,34.7077,34.7409,34.6994,34.716,60506.0
2019-01-10 11:45:00,41.8,41.8,41.73,41.8,76794.0,34.7243,34.7243,34.6662,34.7243,76794.0
2019-01-10 11:50:00,41.8,41.8,41.69,41.73,71144.0,34.7243,34.7243,34.6329,34.6662,71144.0
2019-01-10 11:55:00,41.72,41.76,41.7,41.72,80456.0,34.6579,34.6911,34.6412,34.6579,80456.0
2019-01-10 12:00:00,41.71,41.76,41.65,41.68,108303.0,34.6496,34.6911,34.5997,34.6246,108303.0
2019-01-10 12:05:00,41.67,41.67,41.53,41.55,122197.0,34.6163,34.6163,34.5,34.5166,122197.0
2019-01-10 12:10:00,41.55,41.61,41.55,41.57,112356.0,34.5166,34.5665,34.5166,34.5333,112356.0
2019-01-10 12:15:00,41.56,41.66,41.56,41.63,84681.0,34.5249,34.608,34.5249,34.5831,84681.0
2019-01-10 12:20:00,41.62,41.7,41.58,41.67,68598.0,34.5748,34.6412,34.5416,34.6163,68598.0
2019-01-10 12:25:00,41.66,41.67,41.58,41.59,64080.0,34.608,34.6163,34.5416,34.5499,64080.0
2019-01-10 12:30:00,41.59,41.63,41.56,41.57,62896.0,34.5499,34.5831,34.5249,34.5333,62896.0
2019-01-10 12:35:00,41.57,41.59,41.49,41.49,102631.0,34.5333,34.5499,34.4668,34.4668,102631.0
2019-01-10 12:40:00,41.48,41.49,41.37,41.47,115314.0,34.4585,34.4668,34.3671,34.4502,115314.0
2019-01-10 12:45:00,41.46,41.63,41.46,41.59,157333.0,34.4419,34.5831,34.4419,34.5499,157333.0
2019-01-10 12:50:00,41.59,41.66,41.58,41.61,90479.0,34.5499,34.608,34.5416,34.5665,90479.0
2019-01-10 12:55:00,41.6,41.63,41.57,41.6,71997.0,34.5582,34.5831,34.5333,34.5582,71997.0
2019-01-10 13:00:00,41.6,41.61,41.5,41.54,62248.0,34.5582,34.5665,34.4751,34.5083,62248.0
2019-01-10 13:05:00,41.55,41.58,41.43,41.45,91809.0,34.5166,34.5416,34.417,34.4336,91809.0
2019-01-10 13:10:00,41.44,41.51,41.43,41.47,132751.0,34.4253,34.4834,34.417,34.4502,132751.0
2019-01-10 13:15:00,41.47,41.47,41.39,41.4,57181.0,34.4502,34.4502,34.3837,34.392,57181.0
2019-01-10 13:20:00,41.39,41.46,41.37,41.45,69728.0,34.3837,34.4419,34.3671,34.4336,69728.0
2019-01-10 13:25:00,41.44,41.54,41.44,41.45,83893.0,34.4253,34.5083,34.4253,34.4336,83893.0
2019-01-10 13:30:00,41.46,41.49,41.38,41.46,87170.0,34.4419,34.4668,34.3754,34.4419,87170.0
2019-01-10 13:35:00,41.45,41.49,41.41,41.44,66209.0,34.4336,34.4668,34.4003,34.4253,66209.0
2019-01-10 13:40:00,41.43,41.43,41.32,41.33,98056.0,34.417,34.417,34.3256,34.3339,98056.0
2019-01-10 13:45:00,41.33,41.42,41.32,41.36,46895.0,34.3339,34.4086,34.3256,34.3588,46895.0
2019-01-10 13:50:00,41.37,41.42,41.36,41.39,56796.0,34.3671,34.4086,34.3588,34.3837,56796.0
2019-01-10 13:55:00,41.38,41.51,41.36,41.51,42262.0,34.3754,34.4834,34.3588,34.4834,42262.0
2019-01-10 14:00:00,41.51,41.61,41.5,41.6,119402.0,34.4834,34.5665,34.4751,34.5582,119402.0
2019-01-10 14:05:00,41.6,41.68,41.59,41.66,73459.0,34.5582,34.6246,34.5499,34.608,73459.0
2019-01-10 14:10:00,41.66,41.77,41.66,41.74,99655.0,34.608,34.6994,34.608,34.6745,99655.0
2019-01-10 14:15:00,41.74,41.77,41.68,41.72,51200.0,34.6745,34.6994,34.6246,34.6579,51200.0
2019-01-10 14:20:00,41.72,41.74,41.62,41.66,57392.0,34.6579,34.6745,34.5748,34.608,57392.0
2019-01-10 14:25:00,41.66,41.67,41.6,41.65,90718.0,34.608,34.6163,34.5582,34.5997,90718.0
2019-01-10 14:30:00,41.67,41.71,41.63,41.65,118112.0,34.6163,34.6496,34.5831,34.5997,118112.0
2019-01-10 14:35:00,41.65,41.66,41.58,41.6,113520.0,34.5997,34.608,34.5416,34.5582,113520.0
2019-01-10 14:40:00,41.6,41.71,41.59,41.65,80344.0,34.5582,34.6496,34.5499,34.5997,80344.0
2019-01-10 14:45:00,41.65,41.65,41.56,41.6,89738.0,34.5997,34.5997,34.5249,34.5582,89738.0
2019-01-10 14:50:00,41.61,41.63,41.58,41.61,54859.0,34.5665,34.5831,34.5416,34.5665,54859.0
2019-01-10 14:55:00,41.6,41.63,41.55,41.61,113604.0,34.5582,34.5831,34.5166,34.5665,113604.0
2019-01-10 15:00:00,41.61,41.66,41.58,41.62,116237.0,34.5665,34.608,34.5416,34.5748,116237.0
2019-01-10 15:05:00,41.62,41.73,41.62,41.67,232859.0,34.5748,34.6662,34.5748,34.6163,232859.0
2019-01-10 15:10:00,41.66,41.67,41.58,41.63,80123.0,34.608,34.6163,34.5416,34.5831,80123.0
2019-01-10 15:15:00,41.64,41.64,41.58,41.59,88515.0,34.5914,34.5914,34.5416,34.5499,88515.0
2019-01-10 15:20:00,41.59,41.6,41.52,41.58,70919.0,34.5499,34.5582,34.4917,34.5416,70919.0
2019-01-10 15:25:00,41.58,41.61,41.51,41.52,69213.0,34.5416,34.5665,34.4834,34.4917,69213.0
2019-01-10 15:30:00,41.51,41.55,41.46,41.52,102305.0,34.4834,34.5166,34.4419,34.4917,102305.0
2019-01-10 15:35:00,41.52,41.59,41.5,41.55,119552.0,34.4917,34.5499,34.4751,34.5166,119552.0
2019-01-10 15:40:00,41.56,41.69,41.56,41.68,162460.0,34.5249,34.6329,34.5249,34.6246,162460.0
2019-01-10 15:45:00,41.69,41.7,41.6,41.62,196344.0,34.6329,34.6412,34.5582,34.5748,196344.0
2019-01-10 15:50:00,41.63,41.67,41.57,41.57,275965.0,34.5831,34.6163,34.5333,34.5333,275965.0
2019-01-10 15:55:00,41.57,41.67,41.56,41.64,816871.0,34.5333,34.6163,34.5249,34.5914,816871.0
2019-01-11 09:30:00,41.11,41.13,40.92,40.96,373195.0,34.1511,34.1677,33.9933,34.0265,373195.0
2019-01-11 09:35:00,40.95,40.96,40.71,40.74,277397.0,34.0182,34.0265,33.8188,33.8438,277397.0
2019-01-11 09:40:00,40.76,40.95,40.76,40.95,126232.0,33.8604,34.0182,33.8604,34.0182,126232.0
2019-01-11 09:45:00,40.96,41.15,40.96,41.01,161855.0,34.0265,34.1843,34.0265,34.068,161855.0
2019-01-11 09:50:00,41.01,41.01,40.86,40.91,180402.0,34.068,34.068,33.9434,33.985,180402.0
2019-01-11 09:55:00,40.9,40.95,40.8,40.9,159583.0,33.9767,34.0182,33.8936,33.9767,159583.0
2019-01-11 10:00:00,40.9,41.03,40.87,41.01,121909.0,33.9767,34.0847,33.9517,34.068,121909.0
2019-01-11 10:05:00,41.02,41.09,40.94,41.09,76738.0,34.0764,34.1345,34.0099,34.1345,76738.0
2019-01-11 10:10:00,41.08,41.12,41.03,41.11,143353.0,34.1262,34.1594,34.0847,34.1511,143353.0
2019-01-11 10:15:00,41.11,41.14,41.05,41.1,336673.0,34.1511,34.176,34.1013,34.1428,336673.0
2019-01-11 10:20:00,41.1,41.11,40.85,40.86,162081.0,34.1428,34.1511,33.9351,33.9434,162081.0
2019-01-11 10:25:00,40.86,40.88,40.69,40.75,136152.0,33.9434,33.9601,33.8022,33.8521,136152.0
2019-01-11 10:30:00,40.75,40.89,40.73,40.86,212132.0,33.8521,33.9684,33.8354,33.9434,212132.0
2019-01-11 10:35:00,40.86,41.0,40.84,41.0,132999.0,33.9434,34.0597,33.9268,34.0597,132999.0
2019-01-11 10:40:00,40.99,41.12,40.99,41.03,282048.0,34.0514,34.1594,34.0514,34.0847,282048.0
2019-01-11 10:45:00,41.03,41.04,40.94,40.96,125493.0,34.0847,34.093,34.0099,34.0265,125493.0
2019-01-11 10:50:00,40.97,41.04,40.92,41.04,114575.0,34.0348,34.093,33.9933,34.093,114575.0
2019-01-11 10:55:00,41.04,41.12,41.02,41.02,106935.0,34.093,34.1594,34.0764,34.0764,106935.0
2019-01-11 11:00:00,41.02,41.19,41.01,41.18,227837.0,34.0764,34.2176,34.068,34.2093,227837.0
2019-01-11 11:05:00,41.17,41.23,41.1,41.17,581223.0,34.201,34.2508,34.1428,34.201,581223.0
2019-01-11 11:10:00,41.18,41.2,41.07,41.18,205185.0,34.2093,34.2259,34.1179,34.2093,205185.0
2019-01-11 11:15:00,41.17,41.27,41.14,41.22,433686.0,34.201,34.284,34.176,34.2425,433686.0
2019-01-11 11:20:00,41.22,41.29,41.19,41.24,122723.0,34.2425,34.3007,34.2176,34.2591,122723.0
2019-01-11 11:25:00,41.23,41.29,41.18,41.29,127734.0,34.2508,34.3007,34.2093,34.3007,127734.0
2019-01-11 11:30:00,41.29,41.29,41.2,41.27,94941.0,34.3007,34.3007,34.2259,34.284,94941.0
2019-01-11 11:35:00,41.27,41.34,41.26,41.32,117253.0,34.284,34.3422,34.2757,34.3256,117253.0
2019-01-11 11:40:00,41.31,41.4,41.31,41.38,87826.0,34.3173,34.392,34.3173,34.3754,87826.0
2019-01-11 11:45:00,41.39,41.46,41.39,41.44,72832.0,34.3837,34.4419,34.3837,34.4253,72832.0
2019-01-11 11:50:00,41.44,41.44,41.31,41.32,126256.0,34.4253,34.4253,34.3173,34.3256,126256.0
2019-01-11 11:55:00,41.31,41.36,41.28,41.33,94062.0,34.3173,34.3588,34.2923,34.3339,94062.0
2019-01-11 12:00:00,41.32,41.38,41.31,41.37,60050.0,34.3256,34.3754,34.3173,34.3671,60050.0
2019-01-11 12:05:00,41.37,41.45,41.36,41.45,58705.0,34.3671,34.4336,34.3588,34.4336,58705.0
2019-01-11 12:10:00,41.46,41.51,41.4,41.5,84210.0,34.4419,34.4834,34.392,34.4751,84210.0
2019-01-11 12:15:00,41.51,41.57,41.42,41.43,90290.0,34.4834,34.5333,34.4086,34.417,90290.0
2019-01-11 12:20:00,41.42,41.43,41.36,41.42,92092.0,34.4086,34.417,34.3588,34.4086,92092.0
2019-01-11 12:25:00,41.43,41.45,41.35,41.37,85268.0,34.417,34.4336,34.3505,34.3671,85268.0
2019-01-11 12:30:00,41.37,41.47,41.34,41.46,61407.0,34.3671,34.4502,34.3422,34.4419,61407.0
2019-01-11 12:35:00,41.46,41.52,41.36,41.45,286235.0,34.4419,34.4917,34.3588,34.4336,286235.0
2019-01-11 12:40:00,41.45,41.49,41.4,41.45,168182.0,34.4336,34.4668,34.392,34.4336,168182.0
2019-01-11 12:45:00,41.45,41.51,41.43,41.46,116459.0,34.4336,34.4834,34.417,34.4419,116459.0
2019-01-11 12:50:00,41.46,41.48,41.38,41.42,210231.0,34.4419,34.4585,34.3754,34.4086,210231.0
2019-01-11 12:55:00,41.43,41.48,41.38,41.4,120416.0,34.417,34.4585,34.3754,34.392,120416.0
2019-01-11 13:00:00,41.4,41.4,41.3,41.33,126655.0,34.392,34.392,34.309,34.3339,126655.0
2019-01-11 13:05:00,41.32,41.39,41.32,41.34,60131.0,34.3256,34.3837,34.3256,34.3422,60131.0
2019-01-11 13:10:00,41.34,41.34,41.2,41.26,189323.0,34.3422,34.3422,34.2259,34.2757,189323.0
2019-01-11 13:15:00,41.27,41.32,41.22,41.27,155940.0,34.284,34.3256,34.2425,34.284,155940.0
2019-01-11 13:20:00,41.27,41.32,41.24,41.29,108574.0,34.284,34.3256,34.2591,34.3007,108574.0
2019-01-11 13:25:00,41.29,41.36,41.25,41.35,85483.0,34.3007,34.3588,34.2674,34.3505,85483.0
2019-01-11 13:30:00,41.35,41.36,41.32,41.33,95319.0,34.3505,34.3588,34.3256,34.3339,95319.0
2019-01-11 13:35:00,41.33,41.34,41.27,41.28,101292.0,34.3339,34.3422,34.284,34.2923,101292.0
2019-01-11 13:40:00,41.28,41.36,41.27,41.33,75356.0,34.2923,34.3588,34.284,34.3339,75356.0
2019-01-11 13:45:00,41.34,41.38,41.33,41.37,36660.0,34.3422,34.3754,34.3339,34.3671,36660.0
2019-01-11 13:50:00,41.37,41.37,41.31,41.33,41121.0,34.3671,34.3671,34.3173,34.3339,41121.0
2019-01-11 13:55:00,41.33,41.4,41.3,41.34,166545.0,34.3339,34.392,34.309,34.3422,166545.0
2019-01-11 14:00:00,41.35,41.4,41.32,41.4,98463.0,34.3505,34.392,34.3256,34.392,98463.0
2019-01-11 14:05:00,41.4,41.4,41.32,41.38,78712.0,34.392,34.392,34.3256,34.3754,78712.0
2019-01-11 14:10:00,41.37,41.49,41.37,41.46,152477.0,34.3671,34.4668,34.3671,34.4419,152477.0
2019-01-11 14:15:00,41.46,41.5,41.45,41.46,207400.0,34.4419,34.4751,34.4336,34.4419,207400.0
2019-01-11 14:20:00,41.46,41.48,41.38,41.4,72249.0,34.4419,34.4585,34.3754,34.392,72249.0
2019-01-11 14:25:00,41.4,41.47,41.39,41.43,73601.0,34.392,34.4502,34.3837,34.417,73601.0
2019-01-11 14:30:00,41.44,41.52,41.44,41.51,106205.0,34.4253,34.4917,34.4253,34.4834,106205.0
2019-01-11 14:35:00,41.51,41.55,41.5,41.53,65033.0,34.4834,34.5166,34.4751,34.5,65033.0
2019-01-11 14:40:00,41.53,41.57,41.5,41.56,83403.0,34.5,34.5333,34.4751,34.5249,83403.0
2019-01-11 14:45:00,41.56,41.6,41.54,41.59,120829.0,34.5249,34.5582,34.5083,34.5499,120829.0
2019-01-11 14:50:00,41.6,41.63,41.57,41.6,149902.0,34.5582,34.5831,34.5333,34.5582,149902.0
2019-01-11 14:55:00,41.59,41.6,41.52,41.54,103006.0,34.5499,34.5582,34.4917,34.5083,103006.0
2019-01-11 15:00:00,41.53,41.54,41.44,41.45,92097.0,34.5,34.5083,34.4253,34.4336,92097.0
2019-01-11 15:05:00,41.45,41.54,41.44,41.51,70014.0,34.4336,34.5083,34.4253,34.4834,70014.0
2019-01-11 15:10:00,41.5,41.57,41.5,41.53,54465.0,34.4751,34.5333,34.4751,34.5,54465.0
2019-01-11 15:15:00,41.53,41.54,41.44,41.46,72596.0,34.5,34.5083,34.4253,34.4419,72596.0
2019-01-11 15:20:00,41.47,41.49,41.44,41.46,67829.0,34.4502,34.4668,34.4253,34.4419,67829.0
2019-01-11 15:25:00,41.46,41.5,41.44,41.5,147192.0,34.4419,34.4751,34.4253,34.4751,147192.0
2019-01-11 15:30:00,41.5,41.62,41.49,41.61,166769.0,34.4751,34.5748,34.4668,34.5665,166769.0
2019-01-11 15:35:00,41.61,41.67,41.6,41.63,199452.0,34.5665,34.6163,34.5582,34.5831,199452.0
2019-01-11 15:40:00,41.63,41.72,41.62,41.7,219765.0,34.5831,34.6579,34.5748,34.6412,219765.0
2019-01-11 15:45:00,41.71,41.77,41.68,41.77,253757.0,34.6496,34.6994,34.6246,34.6994,253757.0
2019-01-11 15:50:00,41.76,41.77,41.66,41.66,298591.0,34.6911,34.6994,34.608,34.608,298591.0
2019-01-11 15:55:00,41.67,41.74,41.66,41.73,624708.0,34.6163,34.6745,34.608,34.6662,624708.0
2019-01-14 09:30:00,41.1,41.25,41.02,41.24,314648.0,34.1428,34.2674,34.0764,34.2591,314648.0
2019-01-14 09:35:00,41.25,41.43,41.23,41.23,167171.0,34.2674,34.417,34.2508,34.2508,167171.0
2019-01-14 09:40:00,41.23,41.45,41.23,41.41,201867.0,34.2508,34.4336,34.2508,34.4003,201867.0
2019-01-14 09:45:00,41.41,41.43,41.28,41.32,107640.0,34.4003,34.417,34.2923,34.3256,107640.0
2019-01-14 09:50:00,41.31,41.36,41.27,41.32,105991.0,34.3173,34.3588,34.284,34.3256,105991.0
2019-01-14 09:55:00,41.32,41.38,41.26,41.33,128464.0,34.3256,34.3754,34.2757,34.3339,128464.0
2019-01-14 10:00:00,41.33,41.4,41.27,41.33,103711.0,34.3339,34.392,34.284,34.3339,103711.0
2019-01-14 10:05:00,41.34,41.45,41.33,41.45,117981.0,34.3422,34.4336,34.3339,34.4336,117981.0
2019-01-14 10:10:00,41.45,41.53,41.42,41.46,118786.0,34.4336,34.5,34.4086,34.4419,118786.0
2019-01-14 10:15:00,41.46,41.46,41.32,41.41,118950.0,34.4419,34.4419,34.3256,34.4003,118950.0
2019-01-14 10:20:00,41.41,41.47,41.39,41.45,69742.0,34.4003,34.4502,34.3837,34.4336,69742.0
2019-01-14 10:25:00,41.44,41.44,41.34,41.41,94738.0,34.4253,34.4253,34.3422,34.4003,94738.0
2019-01-14 10:30:00,41.41,41.52,41.39,41.48,100881.0,34.4003,34.4917,34.3837,34.4585,100881.0
2019-01-14 10:35:00,41.48,41.49,41.31,41.32,124539.0,34.4585,34.4668,34.3173,34.3256,124539.0
2019-01-14 10:40:00,41.33,41.41,41.31,41.4,262476.0,34.3339,34.4003,34.3173,34.392,262476.0
2019-01-14 10:45:00,41.41,41.43,41.18,41.19,498058.0,34.4003,34.417,34.2093,34.2176,498058.0
2019-01-14 10:50:00,41.19,41.31,41.18,41.22,288509.0,34.2176,34.3173,34.2093,34.2425,288509.0
2019-01-14 10:55:00,41.21,41.37,41.2,41.37,92332.0,34.2342,34.3671,34.2259,34.3671,92332.0
2019-01-14 11:00:00,41.37,41.38,41.26,41.31,210144.0,34.3671,34.3754,34.2757,34.3173,210144.0
2019-01-14 11:05:00,41.31,41.31,41.19,41.22,79497.0,34.3173,34.3173,34.2176,34.2425,79497.0
2019-01-14 11:10:00,41.21,41.26,41.2,41.22,82186.0,34.2342,34.2757,34.2259,34.2425,82186.0
2019-01-14 11:15:00,41.23,41.24,41.01,41.02,128227.0,34.2508,34.2591,34.068,34.0764,128227.0
2019-01-14 11:20:00,41.01,41.08,40.99,41.05,127629.0,34.068,34.1262,34.0514,34.1013,127629.0
2019-01-14 11:25:00,41.05,41.16,41.03,41.13,141878.0,34.1013,34.1927,34.0847,34.1677,141878.0
2019-01-14 11:30:00,41.13,41.18,41.1,41.16,100360.0,34.1677,34.2093,34.1428,34.1927,100360.0
2019-01-14 11:35:00,41.17,41.18,41.09,41.14,111574.0,34.201,34.2093,34.1345,34.176,111574.0
2019-01-14 11:40:00,41.14,41.2,41.13,41.15,105935.0,34.176,34.2259,34.1677,34.1843,105935.0
2019-01-14 11:45:00,41.16,41.21,41.11,41.15,80161.0,34.1927,34.2342,34.1511,34.1843,80161.0
2019-01-14 11:50:00,41.14,41.17,41.07,41.08,73012.0,34.176,34.201,34.1179,34.1262,73012.0
2019-01-14 11:55:00,41.07,41.09,40.99,41.01,272431.0,34.1179,34.1345,34.0514,34.068,272431.0
2019-01-14 12:00:00,41.01,41.08,41.0,41.06,117374.0,34.068,34.1262,34.0597,34.1096,117374.0
2019-01-14 12:05:00,41.06,41.1,41.03,41.09,67592.0,34.1096,34.1428,34.0847,34.1345,67592.0
2019-01-14 12:10:00,41.09,41.11,41.06,41.09,59440.0,34.1345,34.1511,34.1096,34.1345,59440.0
2019-01-14 12:15:00,41.08,41.24,41.07,41.22,193826.0,34.1262,34.2591,34.1179,34.2425,193826.0
2019-01-14 12:20:00,41.23,41.32,41.21,41.3,57551.0,34.2508,34.3256,34.2342,34.309,57551.0
2019-01-14 12:25:00,41.31,41.31,41.26,41.27,43782.0,34.3173,34.3173,34.2757,34.284,43782.0
2019-01-14 12:30:00,41.27,41.31,41.25,41.3,46318.0,34.284,34.3173,34.2674,34.309,46318.0
2019-01-14 12:35:00,41.3,41.3,41.19,41.21,102381.0,34.309,34.309,34.2176,34.2342,102381.0
2019-01-14 12:40:00,41.21,41.21,41.13,41.17,65587.0,34.2342,34.2342,34.1677,34.201,65587.0
2019-01-14 12:45:00,41.18,41.25,41.17,41.23,65412.0,34.2093,34.2674,34.201,34.2508,65412.0
2019-01-14 12:50:00,41.23,41.31,41.22,41.28,63890.0,34.2508,34.3173,34.2425,34.2923,63890.0
2019-01-14 12:55:00,41.28,41.33,41.21,41.22,190307.0,34.2923,34.3339,34.2342,34.2425,190307.0
2019-01-14 13:00:00,41.22,41.25,41.2,41.2,41688.0,34.2425,34.2674,34.2259,34.2259,41688.0
2019-01-14 13:05:00,41.21,41.24,41.18,41.24,110173.0,34.2342,34.2591,34.2093,34.2591,110173.0
2019-01-14 13:10:00,41.25,41.35,41.23,41.33,104616.0,34.2674,34.3505,34.2508,34.3339,104616.0
2019-01-14 13:15:00,41.33,41.4,41.31,41.38,137052.0,34.3339,34.392,34.3173,34.3754,137052.0
2019-01-14 13:20:00,41.38,41.49,41.37,41.44,143989.0,34.3754,34.4668,34.3671,34.4253,143989.0
2019-01-14 13:25:00,41.44,41.45,41.39,41.41,52327.0,34.4253,34.4336,34.3837,34.4003,52327.0
2019-01-14 13:30:00,41.42,41.45,41.39,41.43,70355.0,34.4086,34.4336,34.3837,34.417,70355.0
2019-01-14 13:35:00,41.44,41.48,41.44,41.46,68949.0,34.4253,34.4585,34.4253,34.4419,68949.0
2019-01-14 13:40:00,41.46,41.46,41.42,41.42,72081.0,34.4419,34.4419,34.4086,34.4086,72081.0
2019-01-14 13:45:00,41.42,41.45,41.41,41.45,76550.0,34.4086,34.4336,34.4003,34.4336,76550.0
2019-01-14 13:50:00,41.44,41.55,41.44,41.53,83944.0,34.4253,34.5166,34.4253,34.5,83944.0
2019-01-14 13:55:00,41.53,41.57,41.42,41.43,61394.0,34.5,34.5333,34.4086,34.417,61394.0
2019-01-14 14:00:00,41.44,41.44,41.38,41.43,109616.0,34.4253,34.4253,34.3754,34.417,109616.0
2019-01-14 14:05:00,41.43,41.5,41.41,41.49,138930.0,34.417,34.4751,34.4003,34.4668,138930.0
2019-01-14 14:10:00,41.49,41.5,41.34,41.37,219246.0,34.4668,34.4751,34.3422,34.3671,219246.0
2019-01-14 14:15:00,41.37,41.38,41.27,41.3,91053.0,34.3671,34.3754,34.284,34.309,91053.0
2019-01-14 14:20:00,41.3,41.32,41.25,41.25,100533.0,34.309,34.3256,34.2674,34.2674,100533.0
2019-01-14 14:25:00,41.25,41.27,41.21,41.24,59239.0,34.2674,34.284,34.2342,34.2591,59239.0
2019-01-14 14:30:00,41.24,41.31,41.24,41.29,76072.0,34.2591,34.3173,34.2591,34.3007,76072.0
2019-01-14 14:35:00,41.29,41.35,41.28,41.32,66562.0,34.3007,34.3505,34.2923,34.3256,66562.0
2019-01-14 14:40:00,41.32,41.37,41.32,41.34,52621.0,34.3256,34.3671,34.3256,34.3422,52621.0
2019-01-14 14:45:00,41.34,41.41,41.32,41.38,183203.0,34.3422,34.4003,34.3256,34.3754,183203.0
2019-01-14 14:50:00,41.38,41.45,41.38,41.43,63498.0,34.3754,34.4336,34.3754,34.417,63498.0
2019-01-14 14:55:00,41.42,41.47,41.42,41.43,57682.0,34.4086,34.4502,34.4086,34.417,57682.0
2019-01-14 15:00:00,41.44,41.45,41.38,41.39,42374.0,34.4253,34.4336,34.3754,34.3837,42374.0
2019-01-14 15:05:00,41.39,41.42,41.39,41.39,51173.0,34.3837,34.4086,34.3837,34.3837,51173.0
2019-01-14 15:10:00,41.4,41.44,41.32,41.34,102904.0,34.392,34.4253,34.3256,34.3422,102904.0
2019-01-14 15:15:00,41.34,41.35,41.31,41.34,58366.0,34.3422,34.3505,34.3173,34.3422,58366.0
2019-01-14 15:20:00,41.33,41.39,41.31,41.35,76698.0,34.3339,34.3837,34.3173,34.3505,76698.0
2019-01-14 15:25:00,41.35,41.35,41.28,41.29,78092.0,34.3505,34.3505,34.2923,34.3007,78092.0
2019-01-14 15:30:00,41.28,41.37,41.28,41.34,80353.0,34.2923,34.3671,34.2923,34.3422,80353.0
2019-01-14 15:35:00,41.34,41.38,41.32,41.36,78779.0,34.3422,34.3754,34.3256,34.3588,78779.0
2019-01-14 15:40:00,41.36,41.36,41.28,41.3,122043.0,34.3588,34.3588,34.2923,34.309,122043.0
2019-01-14 15:45:00,41.29,41.3,41.24,41.24,128931.0,34.3007,34.309,34.2591,34.2591,128931.0
2019-01-14 15:50:00,41.25,41.25,41.18,41.2,188085.0,34.2674,34.2674,34.2093,34.2259,188085.0
2019-01-14 15:55:00,41.19,41.37,41.19,41.31,870909.0,34.2176,34.3671,34.2176,34.3173,870909.0
2019-01-15 09:30:00,41.84,42.2,41.83,42.0,576477.0,34.7576,35.0566,34.7492,34.8905,576477.0
2019-01-15 09:35:00,41.99,42.12,41.89,41.95,243384.0,34.8822,34.9902,34.7991,34.8489,243384.0
2019-01-15 09:40:00,41.95,42.04,41.93,41.98,164900.0,34.8489,34.9237,34.8323,34.8739,164900.0
2019-01-15 09:45:00,41.98,42.0,41.83,41.84,173226.0,34.8739,34.8905,34.7492,34.7576,173226.0
2019-01-15 09:50:00,41.85,41.91,41.77,41.89,360810.0,34.7659,34.8157,34.6994,34.7991,360810.0
2019-01-15 09:55:00,41.88,41.93,41.78,41.88,226370.0,34.7908,34.8323,34.7077,34.7908,226370.0
2019-01-15 10:00:00,41.89,42.1,41.89,41.97,228873.0,34.7991,34.9735,34.7991,34.8655,228873.0
2019-01-15 10:05:00,41.98,42.02,41.92,41.92,107589.0,34.8739,34.9071,34.824,34.824,107589.0
2019-01-15 10:10:00,41.93,41.96,41.83,41.94,105241.0,34.8323,34.8572,34.7492,34.8406,105241.0
2019-01-15 10:15:00,41.94,41.95,41.81,41.82,112219.0,34.8406,34.8489,34.7326,34.7409,112219.0
2019-01-15 10:20:00,41.83,41.86,41.69,41.75,98463.0,34.7492,34.7742,34.6329,34.6828,98463.0
2019-01-15 10:25:00,41.75,41.8,41.7,41.79,66005.0,34.6828,34.7243,34.6412,34.716,66005.0
2019-01-15 10:30:00,41.8,41.84,41.7,41.79,136638.0,34.7243,34.7576,34.6412,34.716,136638.0
2019-01-15 10:35:00,41.8,41.87,41.76,41.87,49576.0,34.7243,34.7825,34.6911,34.7825,49576.0
2019-01-15 10:40:00,41.87,41.94,41.8,41.83,90395.0,34.7825,34.8406,34.7243,34.7492,90395.0
2019-01-15 10:45:00,41.83,41.86,41.74,41.81,65569.0,34.7492,34.7742,34.6745,34.7326,65569.0
2019-01-15 10:50:00,41.81,41.98,41.81,41.94,67389.0,34.7326,34.8739,34.7326,34.8406,67389.0
2019-01-15 10:55:00,41.95,41.98,41.88,41.96,65094.0,34.8489,34.8739,34.7908,34.8572,65094.0
2019-01-15 11:00:00,41.96,41.98,41.92,41.93,55011.0,34.8572,34.8739,34.824,34.8323,55011.0
2019-01-15 11:05:00,41.93,41.94,41.81,41.82,84528.0,34.8323,34.8406,34.7326,34.7409,84528.0
2019-01-15 11:10:00,41.82,41.82,41.73,41.74,63488.0,34.7409,34.7409,34.6662,34.6745,63488.0
2019-01-15 11:15:00,41.75,41.83,41.74,41.81,85893.0,34.6828,34.7492,34.6745,34.7326,85893.0
2019-01-15 11:20:00,41.81,41.82,41.69,41.71,199375.0,34.7326,34.7409,34.6329,34.6496,199375.0
2019-01-15 11:25:00,41.71,41.71,41.59,41.59,121108.0,34.6496,34.6496,34.5499,34.5499,121108.0
2019-01-15 11:30:00,41.59,41.61,41.49,41.56,97088.0,34.5499,34.5665,34.4668,34.5249,97088.0
2019-01-15 11:35:00,41.57,41.67,41.56,41.65,53886.0,34.5333,34.6163,34.5249,34.5997,53886.0
2019-01-15 11:40:00,41.65,41.71,41.61,41.63,58097.0,34.5997,34.6496,34.5665,34.5831,58097.0
2019-01-15 11:45:00,41.65,41.71,41.63,41.65,63558.0,34.5997,34.6496,34.5831,34.5997,63558.0
2019-01-15 11:50:00,41.66,41.73,41.63,41.69,148757.0,34.608,34.6662,34.5831,34.6329,148757.0
2019-01-15 11:55:00,41.68,41.74,41.67,41.7,112803.0,34.6246,34.6745,34.6163,34.6412,112803.0
2019-01-15 12:00:00,41.71,41.76,41.64,41.75,68227.0,34.6496,34.6911,34.5914,34.6828,68227.0
2019-01-15 12:05:00,41.76,41.82,41.69,41.71,153792.0,34.6911,34.7409,34.6329,34.6496,153792.0
2019-01-15 12:10:00,41.72,41.77,41.71,41.72,63448.0,34.6579,34.6994,34.6496,34.6579,63448.0
2019-01-15 12:15:00,41.71,41.73,41.67,41.68,44238.0,34.6496,34.6662,34.6163,34.6246,44238.0
2019-01-15 12:20:00,41.68,41.76,41.68,41.73,65638.0,34.6246,34.6911,34.6246,34.6662,65638.0
2019-01-15 12:25:00,41.73,41.75,41.7,41.72,44945.0,34.6662,34.6828,34.6412,34.6579,44945.0
2019-01-15 12:30:00,41.72,41.72,41.61,41.64,53103.0,34.6579,34.6579,34.5665,34.5914,53103.0
2019-01-15 12:35:00,41.64,41.64,41.55,41.58,50830.0,34.5914,34.5914,34.5166,34.5416,50830.0
2019-01-15 12:40:00,41.58,41.61,41.56,41.59,35828.0,34.5416,34.5665,34.5249,34.5499,35828.0
2019-01-15 12:45:00,41.59,41.65,41.58,41.64,49649.0,34.5499,34.5997,34.5416,34.5914,49649.0
2019-01-15 12:50:00,41.64,41.67,41.61,41.64,56907.0,34.5914,34.6163,34.5665,34.5914,56907.0
2019-01-15 12:55:00,41.65,41.66,41.6,41.61,42938.0,34.5997,34.608,34.5582,34.5665,42938.0
2019-01-15 13:00:00,41.61,41.62,41.51,41.53,48631.0,34.5665,34.5748,34.4834,34.5,48631.0
2019-01-15 13:05:00,41.54,41.6,41.52,41.58,52665.0,34.5083,34.5582,34.4917,34.5416,52665.0
2019-01-15 13:10:00,41.59,41.68,41.59,41.66,52018.0,34.5499,34.6246,34.5499,34.608,52018.0
2019-01-15 13:15:00,41.65,41.7,41.63,41.69,36518.0,34.5997,34.6412,34.5831,34.6329,36518.0
2019-01-15 13:20:00,41.7,41.73,41.67,41.69,40298.0,34.6412,34.6662,34.6163,34.6329,40298.0
2019-01-15 13:25:00,41.68,41.7,41.67,41.69,29444.0,34.6246,34.6412,34.6163,34.6329,29444.0
2019-01-15 13:30:00,41.68,41.72,41.68,41.72,41534.0,34.6246,34.6579,34.6246,34.6579,41534.0
2019-01-15 13:35:00,41.73,41.73,41.69,41.72,34228.0,34.6662,34.6662,34.6329,34.6579,34228.0
2019-01-15 13:40:00,41.72,41.74,41.7,41.71,32759.0,34.6579,34.6745,34.6412,34.6496,32759.0
2019-01-15 13:45:00,41.7,41.71,41.58,41.65,48262.0,34.6412,34.6496,34.5416,34.5997,48262.0
2019-01-15 13:50:00,41.64,41.66,41.62,41.65,36169.0,34.5914,34.608,34.5748,34.5997,36169.0
2019-01-15 13:55:00,41.65,41.67,41.63,41.64,47324.0,34.5997,34.6163,34.5831,34.5914,47324.0
2019-01-15 14:00:00,41.64,41.68,41.6,41.61,104162.0,34.5914,34.6246,34.5582,34.5665,104162.0
2019-01-15 14:05:00,41.61,41.71,41.6,41.65,65789.0,34.5665,34.6496,34.5582,34.5997,65789.0
2019-01-15 14:10:00,41.65,41.65,41.6,41.64,73384.0,34.5997,34.5997,34.5582,34.5914,73384.0
2019-01-15 14:15:00,41.64,41.64,41.56,41.62,46836.0,34.5914,34.5914,34.5249,34.5748,46836.0
2019-01-15 14:20:00,41.62,41.64,41.58,41.62,84909.0,34.5748,34.5914,34.5416,34.5748,84909.0
2019-01-15 14:25:00,41.61,41.62,41.51,41.51,52202.0,34.5665,34.5748,34.4834,34.4834,52202.0
2019-01-15 14:30:00,41.5,41.55,41.48,41.54,73805.0,34.4751,34.5166,34.4585,34.5083,73805.0
2019-01-15 14:35:00,41.53,41.54,41.43,41.48,66656.0,34.5,34.5083,34.417,34.4585,66656.0
2019-01-15 14:40:00,41.49,41.59,41.48,41.58,75948.0,34.4668,34.5499,34.4585,34.5416,75948.0
2019-01-15 14:45:00,41.59,41.69,41.58,41.69,195821.0,34.5499,34.6329,34.5416,34.6329,195821.0
2019-01-15 14:50:00,41.68,41.74,41.68,41.71,108152.0,34.6246,34.6745,34.6246,34.6496,108152.0
2019-01-15 14:55:00,41.72,41.72,41.68,41.72,39249.0,34.6579,34.6579,34.6246,34.6579,39249.0
2019-01-15 15:00:00,41.71,41.74,41.68,41.73,54872.0,34.6496,34.6745,34.6246,34.6662,54872.0
2019-01-15 15:05:00,41.73,41.82,41.71,41.8,86998.0,34.6662,34.7409,34.6496,34.7243,86998.0
2019-01-15 15:10:00,41.79,41.8,41.74,41.76,56274.0,34.716,34.7243,34.6745,34.6911,56274.0
2019-01-15 15:15:00,41.76,41.78,41.71,41.73,58841.0,34.6911,34.7077,34.6496,34.6662,58841.0
2019-01-15 15:20:00,41.72,41.73,41.69,41.7,53688.0,34.6579,34.6662,34.6329,34.6412,53688.0
2019-01-15 15:25:00,41.7,41.75,41.69,41.72,86298.0,34.6412,34.6828,34.6329,34.6579,86298.0
2019-01-15 15:30:00,41.73,41.74,41.69,41.72,102339.0,34.6662,34.6745,34.6329,34.6579,102339.0
2019-01-15 15:35:00,41.71,41.73,41.67,41.72,147408.0,34.6496,34.6662,34.6163,34.6579,147408.0
2019-01-15 15:40:00,41.7,41.76,41.69,41.73,121539.0,34.6412,34.6911,34.6329,34.6662,121539.0
2019-01-15 15:45:00,41.74,41.77,41.69,41.69,238857.0,34.6745,34.6994,34.6329,34.6329,238857.0
2019-01-15 15:50:00,41.69,41.7,41.62,41.63,135588.0,34.6329,34.6412,34.5748,34.5831,135588.0
2019-01-15 15:55:00,41.64,41.71,41.62,41.71,434167.0,34.5914,34.6496,34.5748,34.6496,434167.0
2019-01-16 09:30:00,41.5,41.5,41.26,41.29,355221.0,34.4751,34.4751,34.2757,34.3007,355221.0
2019-01-16 09:35:00,41.29,41.55,41.29,41.48,130624.0,34.3007,34.5166,34.3007,34.4585,130624.0
2019-01-16 09:40:00,41.48,41.51,41.36,41.51,133223.0,34.4585,34.4834,34.3588,34.4834,133223.0
2019-01-16 09:45:00,41.51,41.69,41.48,41.48,233010.0,34.4834,34.6329,34.4585,34.4585,233010.0
2019-01-16 09:50:00,41.49,41.58,41.48,41.56,76561.0,34.4668,34.5416,34.4585,34.5249,76561.0
2019-01-16 09:55:00,41.57,41.59,41.54,41.57,63732.0,34.5333,34.5499,34.5083,34.5333,63732.0
2019-01-16 10:00:00,41.57,41.74,41.56,41.67,116175.0,34.5333,34.6745,34.5249,34.6163,116175.0
2019-01-16 10:05:00,41.66,41.72,41.65,41.69,75209.0,34.608,34.6579,34.5997,34.6329,75209.0
2019-01-16 10:10:00,41.7,41.74,41.65,41.69,132350.0,34.6412,34.6745,34.5997,34.6329,132350.0
2019-01-16 10:15:00,41.69,41.71,41.65,41.67,80695.0,34.6329,34.6496,34.5997,34.6163,80695.0
2019-01-16 10:20:00,41.68,41.71,41.65,41.67,67979.0,34.6246,34.6496,34.5997,34.6163,67979.0
2019-01-16 10:25:00,41.67,41.67,41.55,41.64,83829.0,34.6163,34.6163,34.5166,34.5914,83829.0
2019-01-16 10:30:00,41.63,41.64,41.45,41.46,151974.0,34.5831,34.5914,34.4336,34.4419,151974.0
2019-01-16 10:35:00,41.46,41.48,41.4,41.42,243832.0,34.4419,34.4585,34.392,34.4086,243832.0
2019-01-16 10:40:00,41.43,41.45,41.34,41.39,190058.0,34.417,34.4336,34.3422,34.3837,190058.0
2019-01-16 10:45:00,41.39,41.55,41.35,41.54,150202.0,34.3837,34.5166,34.3505,34.5083,150202.0
2019-01-16 10:50:00,41.54,41.61,41.52,41.55,114599.0,34.5083,34.5665,34.4917,34.5166,114599.0
2019-01-16 10:55:00,41.55,41.68,41.54,41.58,111511.0,34.5166,34.6246,34.5083,34.5416,111511.0
2019-01-16 11:00:00,41.58,41.6,41.45,41.46,123335.0,34.5416,34.5582,34.4336,34.4419,123335.0
2019-01-16 11:05:00,41.46,41.49,41.38,41.46,201819.0,34.4419,34.4668,34.3754,34.4419,201819.0
2019-01-16 11:10:00,41.45,41.54,41.41,41.52,110052.0,34.4336,34.5083,34.4003,34.4917,110052.0
2019-01-16 11:15:00,41.52,41.62,41.45,41.59,83454.0,34.4917,34.5748,34.4336,34.5499,83454.0
2019-01-16 11:20:00,41.59,41.66,41.59,41.63,57974.0,34.5499,34.608,34.5499,34.5831,57974.0
2019-01-16 11:25:00,41.64,41.64,41.52,41.6,100118.0,34.5914,34.5914,34.4917,34.5582,100118.0
2019-01-16 11:30:00,41.59,41.61,41.51,41.61,71209.0,34.5499,34.5665,34.4834,34.5665,71209.0
2019-01-16 11:35:00,41.61,41.67,41.6,41.6,108045.0,34.5665,34.6163,34.5582,34.5582,108045.0
2019-01-16 11:40:00,41.6,41.66,41.57,41.66,77709.0,34.5582,34.608,34.5333,34.608,77709.0
2019-01-16 11:45:00,41.66,41.69,41.58,41.6,84989.0,34.608,34.6329,34.5416,34.5582,84989.0
2019-01-16 11:50:00,41.59,41.6,41.52,41.58,49413.0,34.5499,34.5582,34.4917,34.5416,49413.0
2019-01-16 11:55:00,41.57,41.57,41.51,41.55,47398.0,34.5333,34.5333,34.4834,34.5166,47398.0
2019-01-16 12:00:00,41.55,41.58,41.49,41.5,81142.0,34.5166,34.5416,34.4668,34.4751,81142.0
2019-01-16 12:05:00,41.51,41.54,41.46,41.48,89700.0,34.4834,34.5083,34.4419,34.4585,89700.0
2019-01-16 12:10:00,41.47,41.5,41.43,41.45,79553.0,34.4502,34.4751,34.417,34.4336,79553.0
2019-01-16 12:15:00,41.45,41.45,41.38,41.43,87850.0,34.4336,34.4336,34.3754,34.417,87850.0
2019-01-16 12:20:00,41.43,41.45,41.35,41.37,129915.0,34.417,34.4336,34.3505,34.3671,129915.0
2019-01-16 12:25:00,41.36,41.36,41.29,41.36,95269.0,34.3588,34.3588,34.3007,34.3588,95269.0
2019-01-16 12:30:00,41.36,41.38,41.24,41.31,165000.0,34.3588,34.3754,34.2591,34.3173,165000.0
2019-01-16 12:35:00,41.31,41.36,41.27,41.35,112102.0,34.3173,34.3588,34.284,34.3505,112102.0
2019-01-16 12:40:00,41.36,41.42,41.35,41.4,49019.0,34.3588,34.4086,34.3505,34.392,49019.0
2019-01-16 12:45:00,41.4,41.4,41.33,41.36,84719.0,34.392,34.392,34.3339,34.3588,84719.0
2019-01-16 12:50:00,41.35,41.4,41.35,41.4,41850.0,34.3505,34.392,34.3505,34.392,41850.0
2019-01-16 12:55:00,41.39,41.41,41.29,41.29,74819.0,34.3837,34.4003,34.3007,34.3007,74819.0
2019-01-16 13:00:00,41.29,41.31,41.24,41.25,162267.0,34.3007,34.3173,34.2591,34.2674,162267.0
2019-01-16 13:05:00,41.26,41.28,41.2,41.26,133562.0,34.2757,34.2923,34.2259,34.2757,133562.0
2019-01-16 13:10:00,41.26,41.29,41.24,41.24,52981.0,34.2757,34.3007,34.2591,34.2591,52981.0
2019-01-16 13:15:00,41.24,41.3,41.22,41.29,34855.0,34.2591,34.309,34.2425,34.3007,34855.0
2019-01-16 13:20:00,41.3,41.33,41.27,41.32,63831.0,34.309,34.3339,34.284,34.3256,63831.0
2019-01-16 13:25:00,41.32,41.4,41.32,41.38,48274.0,34.3256,34.392,34.3256,34.3754,48274.0
2019-01-16 13:30:00,41.38,41.48,41.37,41.43,38948.0,34.3754,34.4585,34.3671,34.417,38948.0
2019-01-16 13:35:00,41.43,41.46,41.41,41.44,39599.0,34.417,34.4419,34.4003,34.4253,39599.0
2019-01-16 13:40:00,41.44,41.46,41.4,41.41,55995.0,34.4253,34.4419,34.392,34.4003,55995.0
2019-01-16 13:45:00,41.4,41.45,41.4,41.44,40838.0,34.392,34.4336,34.392,34.4253,40838.0
2019-01-16 13:50:00,41.44,41.44,41.37,41.41,46382.0,34.4253,34.4253,34.3671,34.4003,46382.0
2019-01-16 13:55:00,41.4,41.44,41.4,41.43,33400.0,34.392,34.4253,34.392,34.417,33400.0
2019-01-16 14:00:00,41.43,41.48,41.42,41.47,61094.0,34.417,34.4585,34.4086,34.4502,61094.0
2019-01-16 14:05:00,41.47,41.57,41.47,41.57,91661.0,34.4502,34.5333,34.4502,34.5333,91661.0
2019-01-16 14:10:00,41.57,41.58,41.49,41.49,63265.0,34.5333,34.5416,34.4668,34.4668,63265.0
2019-01-16 14:15:00,41.5,41.53,41.48,41.49,37828.0,34.4751,34.5,34.4585,34.4668,37828.0
2019-01-16 14:20:00,41.49,41.53,41.44,41.47,131178.0,34.4668,34.5,34.4253,34.4502,131178.0
2019-01-16 14:25:00,41.47,41.55,41.46,41.52,77567.0,34.4502,34.5166,34.4419,34.4917,77567.0
2019-01-16 14:30:00,41.53,41.62,41.53,41.61,88256.0,34.5,34.5748,34.5,34.5665,88256.0
2019-01-16 14:35:00,41.61,41.63,41.53,41.57,76829.0,34.5665,34.5831,34.5,34.5333,76829.0
2019-01-16 14:40:00,41.58,41.63,41.56,41.58,94362.0,34.5416,34.5831,34.5249,34.5416,94362.0
2019-01-16 14:45:00,41.58,41.58,41.53,41.57,87331.0,34.5416,34.5416,34.5,34.5333,87331.0
2019-01-16 14:50:00,41.58,41.61,41.49,41.51,106277.0,34.5416,34.5665,34.4668,34.4834,106277.0
2019-01-16 14:55:00,41.52,41.55,41.5,41.54,73316.0,34.4917,34.5166,34.4751,34.5083,73316.0
2019-01-16 15:00:00,41.53,41.64,41.52,41.64,64229.0,34.5,34.5914,34.4917,34.5914,64229.0
2019-01-16 15:05:00,41.63,41.64,41.56,41.58,58514.0,34.5831,34.5914,34.5249,34.5416,58514.0
2019-01-16 15:10:00,41.58,41.61,41.55,41.55,46529.0,34.5416,34.5665,34.5166,34.5166,46529.0
2019-01-16 15:15:00,41.55,41.63,41.53,41.61,66651.0,34.5166,34.5831,34.5,34.5665,66651.0
2019-01-16 15:20:00,41.61,41.64,41.56,41.57,105679.0,34.5665,34.5914,34.5249,34.5333,105679.0
2019-01-16 15:25:00,41.57,41.59,41.54,41.58,76770.0,34.5333,34.5499,34.5083,34.5416,76770.0
2019-01-16 15:30:00,41.59,41.59,41.51,41.54,148901.0,34.5499,34.5499,34.4834,34.5083,148901.0
2019-01-16 15:35:00,41.55,41.58,41.53,41.55,103309.0,34.5166,34.5416,34.5,34.5166,103309.0
2019-01-16 15:40:00,41.55,41.56,41.48,41.5,133093.0,34.5166,34.5249,34.4585,34.4751,133093.0
2019-01-16 15:45:00,41.49,41.49,41.41,41.47,165556.0,34.4668,34.4668,34.4003,34.4502,165556.0
2019-01-16 15:50:00,41.47,41.47,41.41,41.44,231396.0,34.4502,34.4502,34.4003,34.4253,231396.0
2019-01-16 15:55:00,41.44,41.45,41.2,41.22,1114177.0,34.4253,34.4336,34.2259,34.2425,1114177.0
2019-01-17 09:30:00,40.95,40.95,40.6,40.71,301309.0,34.0182,34.0182,33.7275,33.8188,301309.0
2019-01-17 09:35:00,40.7,40.78,40.61,40.62,113369.0,33.8105,33.877,33.7358,33.7441,113369.0
2019-01-17 09:40:00,40.62,40.67,40.52,40.61,136789.0,33.7441,33.7856,33.661,33.7358,136789.0
2019-01-17 09:45:00,40.62,40.85,40.6,40.83,217775.0,33.7441,33.9351,33.7275,33.9185,217775.0
2019-01-17 09:50:00,40.83,40.93,40.81,40.82,467434.0,33.9185,34.0016,33.9019,33.9102,467434.0
2019-01-17 09:55:00,40.81,40.89,40.81,40.83,86721.0,33.9019,33.9684,33.9019,33.9185,86721.0
2019-01-17 10:00:00,40.82,40.84,40.69,40.72,109345.0,33.9102,33.9268,33.8022,33.8271,109345.0
2019-01-17 10:05:00,40.73,40.74,40.63,40.66,199605.0,33.8354,33.8438,33.7524,33.7773,199605.0
2019-01-17 10:10:00,40.66,40.8,40.65,40.75,107561.0,33.7773,33.8936,33.769,33.8521,107561.0
2019-01-17 10:15:00,40.76,40.88,40.75,40.8,114285.0,33.8604,33.9601,33.8521,33.8936,114285.0
2019-01-17 10:20:00,40.8,40.83,40.69,40.74,98507.0,33.8936,33.9185,33.8022,33.8438,98507.0
2019-01-17 10:25:00,40.74,40.84,40.67,40.81,189880.0,33.8438,33.9268,33.7856,33.9019,189880.0
2019-01-17 10:30:00,40.81,40.92,40.8,40.9,95406.0,33.9019,33.9933,33.8936,33.9767,95406.0
2019-01-17 10:35:00,40.91,40.93,40.88,40.92,111748.0,33.985,34.0016,33.9601,33.9933,111748.0
2019-01-17 10:40:00,40.91,41.04,40.89,40.99,118383.0,33.985,34.093,33.9684,34.0514,118383.0
2019-01-17 10:45:00,40.98,41.02,40.95,41.02,106145.0,34.0431,34.0764,34.0182,34.0764,106145.0
2019-01-17 10:50:00,41.01,41.03,40.95,41.0,122092.0,34.068,34.0847,34.0182,34.0597,122092.0
2019-01-17 10:55:00,41.0,41.1,40.97,41.09,154075.0,34.0597,34.1428,34.0348,34.1345,154075.0
2019-01-17 11:00:00,41.09,41.14,41.04,41.05,101668.0,34.1345,34.176,34.093,34.1013,101668.0
2019-01-17 11:05:00,41.05,41.05,40.95,41.04,284770.0,34.1013,34.1013,34.0182,34.093,284770.0
2019-01-17 11:10:00,41.04,41.05,40.98,41.02,80442.0,34.093,34.1013,34.0431,34.0764,80442.0
2019-01-17 11:15:00,41.01,41.19,41.01,41.19,263265.0,34.068,34.2176,34.068,34.2176,263265.0
2019-01-17 11:20:00,41.18,41.25,41.16,41.16,139704.0,34.2093,34.2674,34.1927,34.1927,139704.0
2019-01-17 11:25:00,41.17,41.27,41.12,41.22,136757.0,34.201,34.284,34.1594,34.2425,136757.0
2019-01-17 11:30:00,41.22,41.23,41.2,41.21,117057.0,34.2425,34.2508,34.2259,34.2342,117057.0
2019-01-17 11:35:00,41.22,41.32,41.2,41.31,75329.0,34.2425,34.3256,34.2259,34.3173,75329.0
2019-01-17 11:40:00,41.32,41.34,41.26,41.3,80143.0,34.3256,34.3422,34.2757,34.309,80143.0
2019-01-17 11:45:00,41.31,41.34,41.2,41.2,51196.0,34.3173,34.3422,34.2259,34.2259,51196.0
2019-01-17 11:50:00,41.21,41.29,41.2,41.27,57482.0,34.2342,34.3007,34.2259,34.284,57482.0
2019-01-17 11:55:00,41.27,41.29,41.21,41.22,167218.0,34.284,34.3007,34.2342,34.2425,167218.0
2019-01-17 12:00:00,41.22,41.28,41.18,41.26,74323.0,34.2425,34.2923,34.2093,34.2757,74323.0
2019-01-17 12:05:00,41.26,41.26,41.19,41.24,99131.0,34.2757,34.2757,34.2176,34.2591,99131.0
2019-01-17 12:10:00,41.24,41.27,41.17,41.27,110358.0,34.2591,34.284,34.201,34.284,110358.0
2019-01-17 12:15:00,41.27,41.28,41.16,41.16,82797.0,34.284,34.2923,34.1927,34.1927,82797.0
2019-01-17 12:20:00,41.16,41.25,41.15,41.25,59964.0,34.1927,34.2674,34.1843,34.2674,59964.0
2019-01-17 12:25:00,41.25,41.27,41.2,41.24,53952.0,34.2674,34.284,34.2259,34.2591,53952.0
2019-01-17 12:30:00,41.24,41.26,41.18,41.22,69727.0,34.2591,34.2757,34.2093,34.2425,69727.0
2019-01-17 12:35:00,41.21,41.27,41.2,41.26,62152.0,34.2342,34.284,34.2259,34.2757,62152.0
2019-01-17 12:40:00,41.26,41.26,41.18,41.2,111204.0,34.2757,34.2757,34.2093,34.2259,111204.0
2019-01-17 12:45:00,41.2,41.21,41.09,41.14,92761.0,34.2259,34.2342,34.1345,34.176,92761.0
2019-01-17 12:50:00,41.14,41.17,41.11,41.13,38799.0,34.176,34.201,34.1511,34.1677,38799.0
2019-01-17 12:55:00,41.13,41.15,41.07,41.11,40152.0,34.1677,34.1843,34.1179,34.1511,40152.0
2019-01-17 13:00:00,41.11,41.16,41.1,41.14,62878.0,34.1511,34.1927,34.1428,34.176,62878.0
2019-01-17 13:05:00,41.15,41.18,41.13,41.15,63815.0,34.1843,34.2093,34.1677,34.1843,63815.0
2019-01-17 13:10:00,41.14,41.14,41.07,41.12,151634.0,34.176,34.176,34.1179,34.1594,151634.0
2019-01-17 13:15:00,41.13,41.22,41.11,41.2,81920.0,34.1677,34.2425,34.1511,34.2259,81920.0
2019-01-17 13:20:00,41.2,41.29,41.19,41.28,183207.0,34.2259,34.3007,34.2176,34.2923,183207.0
2019-01-17 13:25:00,41.29,41.37,41.28,41.34,102723.0,34.3007,34.3671,34.2923,34.3422,102723.0
2019-01-17 13:30:00,41.34,41.36,41.33,41.34,43673.0,34.3422,34.3588,34.3339,34.3422,43673.0
2019-01-17 13:35:00,41.34,41.37,41.26,41.27,79363.0,34.3422,34.3671,34.2757,34.284,79363.0
2019-01-17 13:40:00,41.27,41.28,41.21,41.24,48889.0,34.284,34.2923,34.2342,34.2591,48889.0
2019-01-17 13:45:00,41.23,41.3,41.22,41.28,89703.0,34.2508,34.309,34.2425,34.2923,89703.0
2019-01-17 13:50:00,41.28,41.29,41.19,41.22,48015.0,34.2923,34.3007,34.2176,34.2425,48015.0
2019-01-17 13:55:00,41.21,41.33,41.21,41.32,54989.0,34.2342,34.3339,34.2342,34.3256,54989.0
2019-01-17 14:00:00,41.32,41.33,41.28,41.29,73631.0,34.3256,34.3339,34.2923,34.3007,73631.0
2019-01-17 14:05:00,41.29,41.3,41.26,41.27,96493.0,34.3007,34.309,34.2757,34.284,96493.0
2019-01-17 14:10:00,41.28,41.31,41.25,41.27,90948.0,34.2923,34.3173,34.2674,34.284,90948.0
2019-01-17 14:15:00,41.27,41.27,41.21,41.26,61839.0,34.284,34.284,34.2342,34.2757,61839.0
2019-01-17 14:20:00,41.26,41.27,41.17,41.19,86144.0,34.2757,34.284,34.201,34.2176,86144.0
2019-01-17 14:25:00,41.19,41.2,41.15,41.19,67416.0,34.2176,34.2259,34.1843,34.2176,67416.0
2019-01-17 14:30:00,41.2,41.27,41.19,41.26,101558.0,34.2259,34.284,34.2176,34.2757,101558.0
2019-01-17 14:35:00,41.27,41.36,41.23,41.32,122676.0,34.284,34.3588,34.2508,34.3256,122676.0
2019-01-17 14:40:00,41.32,41.57,41.32,41.55,203634.0,34.3256,34.5333,34.3256,34.5166,203634.0
2019-01-17 14:45:00,41.55,41.71,41.54,41.71,187786.0,34.5166,34.6496,34.5083,34.6496,187786.0
2019-01-17 14:50:00,41.71,41.74,41.46,41.46,245279.0,34.6496,34.6745,34.4419,34.4419,245279.0
2019-01-17 14:55:00,41.47,41.52,41.31,41.34,248589.0,34.4502,34.4917,34.3173,34.3422,248589.0
2019-01-17 15:00:00,41.35,41.38,41.23,41.25,161089.0,34.3505,34.3754,34.2508,34.2674,161089.0
2019-01-17 15:05:00,41.24,41.37,41.22,41.34,128118.0,34.2591,34.3671,34.2425,34.3422,128118.0
2019-01-17 15:10:00,41.34,41.45,41.3,41.44,190080.0,34.3422,34.4336,34.309,34.4253,190080.0
2019-01-17 15:15:00,41.43,41.51,41.39,41.51,100237.0,34.417,34.4834,34.3837,34.4834,100237.0
2019-01-17 15:20:00,41.51,41.52,41.46,41.47,61040.0,34.4834,34.4917,34.4419,34.4502,61040.0
2019-01-17 15:25:00,41.48,41.6,41.46,41.59,105479.0,34.4585,34.5582,34.4419,34.5499,105479.0
2019-01-17 15:30:00,41.6,41.64,41.58,41.63,151752.0,34.5582,34.5914,34.5416,34.5831,151752.0
2019-01-17 15:35:00,41.63,41.68,41.62,41.66,120810.0,34.5831,34.6246,34.5748,34.608,120810.0
2019-01-17 15:40:00,41.66,41.67,41.52,41.52,172478.0,34.608,34.6163,34.4917,34.4917,172478.0
2019-01-17 15:45:00,41.53,41.58,41.49,41.49,214245.0,34.5,34.5416,34.4668,34.4668,214245.0
2019-01-17 15:50:00,41.5,41.5,41.41,41.46,311645.0,34.4751,34.4751,34.4003,34.4419,311645.0
2019-01-17 15:55:00,41.47,41.53,41.33,41.37,692042.0,34.4502,34.5,34.3339,34.3671,692042.0
2019-01-18 09:30:00,43.85,44.1,43.15,43.24,1754007.0,36.4273,36.635,35.8458,35.9206,1754007.0
2019-01-18 09:35:00,43.21,43.55,43.0,43.13,701034.0,35.8956,36.1781,35.7212,35.8292,701034.0
2019-01-18 09:40:00,43.15,43.72,43.15,43.59,605530.0,35.8458,36.3193,35.8458,36.2113,605530.0
2019-01-18 09:45:00,43.59,43.8,43.3,43.44,573881.0,36.2113,36.3858,35.9704,36.0867,573881.0
2019-01-18 09:50:00,43.44,43.73,43.43,43.61,300044.0,36.0867,36.3276,36.0784,36.2279,300044.0
2019-01-18 09:55:00,43.61,43.96,43.59,43.8,649812.0,36.2279,36.5187,36.2113,36.3858,649812.0
2019-01-18 10:00:00,43.79,44.2,43.78,44.02,525195.0,36.3775,36.7181,36.3692,36.5685,525195.0
2019-01-18 10:05:00,44.02,44.12,43.77,43.78,459503.0,36.5685,36.6516,36.3609,36.3692,459503.0
2019-01-18 10:10:00,43.77,43.93,43.72,43.88,378026.0,36.3609,36.4938,36.3193,36.4522,378026.0
2019-01-18 10:15:00,43.89,44.1,43.78,44.02,257579.0,36.4605,36.635,36.3692,36.5685,257579.0
2019-01-18 10:20:00,44.02,44.18,43.97,44.14,324785.0,36.5685,36.7014,36.527,36.6682,324785.0
2019-01-18 10:25:00,44.15,44.25,43.99,44.05,357528.0,36.6765,36.7596,36.5436,36.5935,357528.0
2019-01-18 10:30:00,44.05,44.19,43.98,44.08,298229.0,36.5935,36.7098,36.5353,36.6184,298229.0
2019-01-18 10:35:00,44.07,44.11,43.77,43.77,323790.0,36.6101,36.6433,36.3609,36.3609,323790.0
2019-01-18 10:40:00,43.78,44.12,43.75,44.01,240089.0,36.3692,36.6516,36.3442,36.5602,240089.0
2019-01-18 10:45:00,44.02,44.08,43.93,44.03,120383.0,36.5685,36.6184,36.4938,36.5768,120383.0
2019-01-18 10:50:00,44.04,44.25,44.03,44.2,198134.0,36.5851,36.7596,36.5768,36.7181,198134.0
2019-01-18 10:55:00,44.21,44.37,44.19,44.33,207581.0,36.7264,36.8593,36.7098,36.8261,207581.0
2019-01-18 11:00:00,44.33,44.38,44.23,44.36,159847.0,36.8261,36.8676,36.743,36.851,159847.0
2019-01-18 11:05:00,44.37,44.47,44.31,44.42,219866.0,36.8593,36.9424,36.8094,36.9008,219866.0
2019-01-18 11:10:00,44.43,44.44,44.15,44.2,232662.0,36.9091,36.9174,36.6765,36.7181,232662.0
2019-01-18 11:15:00,44.19,44.28,44.09,44.17,249367.0,36.7098,36.7845,36.6267,36.6931,249367.0
2019-01-18 11:20:00,44.19,44.23,44.02,44.21,100393.0,36.7098,36.743,36.5685,36.7264,100393.0
2019-01-18 11:25:00,44.2,44.43,44.19,44.36,258486.0,36.7181,36.9091,36.7098,36.851,258486.0
2019-01-18 11:30:00,44.36,44.43,44.24,44.41,122531.0,36.851,36.9091,36.7513,36.8925,122531.0
2019-01-18 11:35:00,44.41,44.43,44.3,44.41,144770.0,36.8925,36.9091,36.8011,36.8925,144770.0
2019-01-18 11:40:00,44.42,44.42,44.2,44.23,141161.0,36.9008,36.9008,36.7181,36.743,141161.0
2019-01-18 11:45:00,44.23,44.34,44.18,44.21,278921.0,36.743,36.8344,36.7014,36.7264,278921.0
2019-01-18 11:50:00,44.22,44.3,44.17,44.2,95593.0,36.7347,36.8011,36.6931,36.7181,95593.0
2019-01-18 11:55:00,44.2,44.31,44.19,44.29,95242.0,36.7181,36.8094,36.7098,36.7928,95242.0
2019-01-18 12:00:00,44.29,44.39,44.26,44.39,205074.0,36.7928,36.8759,36.7679,36.8759,205074.0
2019-01-18 12:05:00,44.39,44.39,44.19,44.28,115309.0,36.8759,36.8759,36.7098,36.7845,115309.0
2019-01-18 12:10:00,44.3,44.52,44.28,44.51,227292.0,36.8011,36.9839,36.7845,36.9756,227292.0
2019-01-18 12:15:00,44.51,44.59,44.47,44.5,256202.0,36.9756,37.042,36.9424,36.9673,256202.0
2019-01-18 12:20:00,44.49,44.65,44.48,44.61,283537.0,36.959,37.0919,36.9507,37.0587,283537.0
2019-01-18 12:25:00,44.59,44.63,44.57,44.57,122579.0,37.042,37.0753,37.0254,37.0254,122579.0
2019-01-18 12:30:00,44.57,44.62,44.48,44.61,304301.0,37.0254,37.067,36.9507,37.0587,304301.0
2019-01-18 12:35:00,44.61,44.66,44.59,44.65,192211.0,37.0587,37.1002,37.042,37.0919,192211.0
2019-01-18 12:40:00,44.65,44.78,44.58,44.62,221400.0,37.0919,37.1999,37.0337,37.067,221400.0
2019-01-18 12:45:00,44.61,44.67,44.5,44.5,224636.0,37.0587,37.1085,36.9673,36.9673,224636.0
2019-01-18 12:50:00,44.5,44.62,44.47,44.62,139989.0,36.9673,37.067,36.9424,37.067,139989.0
2019-01-18 12:55:00,44.61,44.73,44.49,44.67,243986.0,37.0587,37.1583,36.959,37.1085,243986.0
2019-01-18 13:00:00,44.68,44.94,44.67,44.92,534870.0,37.1168,37.3328,37.1085,37.3162,534870.0
2019-01-18 13:05:00,44.92,44.92,44.67,44.8,185349.0,37.3162,37.3162,37.1085,37.2165,185349.0
2019-01-18 13:10:00,44.8,44.82,44.6,44.65,231037.0,37.2165,37.2331,37.0504,37.0919,231037.0
2019-01-18 13:15:00,44.64,44.64,44.52,44.54,90055.0,37.0836,37.0836,36.9839,37.0005,90055.0
2019-01-18 13:20:00,44.53,44.65,44.53,44.54,96121.0,36.9922,37.0919,36.9922,37.0005,96121.0
2019-01-18 13:25:00,44.53,44.62,44.49,44.52,195283.0,36.9922,37.067,36.959,36.9839,195283.0
2019-01-18 13:30:00,44.51,44.61,44.45,44.51,242077.0,36.9756,37.0587,36.9257,36.9756,242077.0
2019-01-18 13:35:00,44.51,44.73,44.46,44.71,280488.0,36.9756,37.1583,36.9341,37.1417,280488.0
2019-01-18 13:40:00,44.71,44.72,44.57,44.69,185166.0,37.1417,37.15,37.0254,37.1251,185166.0
2019-01-18 13:45:00,44.69,44.8,44.68,44.79,166375.0,37.1251,37.2165,37.1168,37.2082,166375.0
2019-01-18 13:50:00,44.79,44.79,44.5,44.5,199646.0,37.2082,37.2082,36.9673,36.9673,199646.0
2019-01-18 13:55:00,44.5,44.64,44.4,44.63,279944.0,36.9673,37.0836,36.8842,37.0753,279944.0
2019-01-18 14:00:00,44.62,44.85,44.57,44.72,257395.0,37.067,37.258,37.0254,37.15,257395.0
2019-01-18 14:05:00,44.73,44.79,44.67,44.75,145100.0,37.1583,37.2082,37.1085,37.175,145100.0
2019-01-18 14:10:00,44.75,44.79,44.56,44.65,159290.0,37.175,37.2082,37.0171,37.0919,159290.0
2019-01-18 14:15:00,44.64,44.8,44.62,44.7,141380.0,37.0836,37.2165,37.067,37.1334,141380.0
2019-01-18 14:20:00,44.69,44.82,44.66,44.82,149977.0,37.1251,37.2331,37.1002,37.2331,149977.0
2019-01-18 14:25:00,44.82,44.9,44.75,44.89,200720.0,37.2331,37.2996,37.175,37.2913,200720.0
2019-01-18 14:30:00,44.88,44.9,44.64,44.66,140351.0,37.283,37.2996,37.0836,37.1002,140351.0
2019-01-18 14:35:00,44.66,44.71,44.6,44.66,125195.0,37.1002,37.1417,37.0504,37.1002,125195.0
2019-01-18 14:40:00,44.65,44.71,44.52,44.54,130508.0,37.0919,37.1417,36.9839,37.0005,130508.0
2019-01-18 14:45:00,44.54,44.58,44.5,44.53,103482.0,37.0005,37.0337,36.9673,36.9922,103482.0
2019-01-18 14:50:00,44.53,44.56,44.49,44.5,144996.0,36.9922,37.0171,36.959,36.9673,144996.0
2019-01-18 14:55:00,44.5,44.53,44.41,44.43,150552.0,36.9673,36.9922,36.8925,36.9091,150552.0
2019-01-18 15:00:00,44.42,44.43,44.35,44.39,140853.0,36.9008,36.9091,36.8427,36.8759,140853.0
2019-01-18 15:05:00,44.38,44.56,44.38,44.52,150438.0,36.8676,37.0171,36.8676,36.9839,150438.0
2019-01-18 15:10:00,44.52,44.63,44.47,44.62,188745.0,36.9839,37.0753,36.9424,37.067,188745.0
2019-01-18 15:15:00,44.62,44.69,44.59,44.64,150106.0,37.067,37.1251,37.042,37.0836,150106.0
2019-01-18 15:20:00,44.64,44.74,44.62,44.64,203066.0,37.0836,37.1667,37.067,37.0836,203066.0
2019-01-18 15:25:00,44.63,44.74,44.56,44.73,211409.0,37.0753,37.1667,37.0171,37.1583,211409.0
2019-01-18 15:30:00,44.73,44.73,44.62,44.63,232254.0,37.1583,37.1583,37.067,37.0753,232254.0
2019-01-18 15:35:00,44.63,44.64,44.45,44.55,343497.0,37.0753,37.0836,36.9257,37.0088,343497.0
2019-01-18 15:40:00,44.55,44.62,44.5,44.61,310015.0,37.0088,37.067,36.9673,37.0587,310015.0
2019-01-18 15:45:00,44.61,44.68,44.4,44.66,724610.0,37.0587,37.1168,36.8842,37.1002,724610.0
2019-01-18 15:50:00,44.66,44.71,44.57,44.71,597305.0,37.1002,37.1417,37.0254,37.1417,597305.0
2019-01-18 15:55:00,44.71,44.81,44.66,44.72,1626771.0,37.1417,37.2248,37.1002,37.15,1626771.0
2019-01-22 09:30:00,43.89,44.15,43.81,43.98,600000.0,36.4605,36.6765,36.3941,36.5353,600000.0
2019-01-22 09:35:00,43.98,44.02,43.7,43.94,339722.0,36.5353,36.5685,36.3027,36.5021,339722.0
2019-01-22 09:40:00,43.94,43.98,43.78,43.91,280433.0,36.5021,36.5353,36.3692,36.4772,280433.0
2019-01-22 09:45:00,43.91,43.94,43.65,43.66,463062.0,36.4772,36.5021,36.2612,36.2695,463062.0
2019-01-22 09:50:00,43.65,43.65,43.34,43.4,261490.0,36.2612,36.2612,36.0036,36.0535,261490.0
2019-01-22 09:55:00,43.41,43.54,43.33,43.54,237272.0,36.0618,36.1698,35.9953,36.1698,237272.0
2019-01-22 10:00:00,43.53,43.76,43.52,43.67,292621.0,36.1615,36.3525,36.1532,36.2778,292621.0
2019-01-22 10:05:00,43.67,43.74,43.63,43.64,411097.0,36.2778,36.3359,36.2445,36.2529,411097.0
2019-01-22 10:10:00,43.64,43.7,43.61,43.65,285753.0,36.2529,36.3027,36.2279,36.2612,285753.0
2019-01-22 10:15:00,43.65,43.68,43.52,43.57,268532.0,36.2612,36.2861,36.1532,36.1947,268532.0
2019-01-22 10:20:00,43.57,43.66,43.56,43.62,169721.0,36.1947,36.2695,36.1864,36.2362,169721.0
2019-01-22 10:25:00,43.62,43.75,43.62,43.69,205238.0,36.2362,36.3442,36.2362,36.2944,205238.0
2019-01-22 10:30:00,43.69,43.76,43.57,43.74,136476.0,36.2944,36.3525,36.1947,36.3359,136476.0
2019-01-22 10:35:00,43.73,43.84,43.72,43.8,125611.0,36.3276,36.419,36.3193,36.3858,125611.0
2019-01-22 10:40:00,43.81,43.92,43.7,43.88,198146.0,36.3941,36.4855,36.3027,36.4522,198146.0
2019-01-22 10:45:00,43.88,43.92,43.74,43.75,165996.0,36.4522,36.4855,36.3359,36.3442,165996.0
2019-01-22 10:50:00,43.76,43.86,43.7,43.76,162939.0,36.3525,36.4356,36.3027,36.3525,162939.0
2019-01-22 10:55:00,43.76,43.83,43.64,43.7,212261.0,36.3525,36.4107,36.2529,36.3027,212261.0
2019-01-22 11:00:00,43.7,43.75,43.67,43.74,214143.0,36.3027,36.3442,36.2778,36.3359,214143.0
2019-01-22 11:05:00,43.75,43.82,43.74,43.76,142862.0,36.3442,36.4024,36.3359,36.3525,142862.0
2019-01-22 11:10:00,43.76,43.86,43.68,43.82,230117.0,36.3525,36.4356,36.2861,36.4024,230117.0
2019-01-22 11:15:00,43.83,43.98,43.81,43.96,369660.0,36.4107,36.5353,36.3941,36.5187,369660.0
2019-01-22 11:20:00,43.96,43.98,43.85,43.91,185330.0,36.5187,36.5353,36.4273,36.4772,185330.0
2019-01-22 11:25:00,43.92,43.93,43.76,43.8,127614.0,36.4855,36.4938,36.3525,36.3858,127614.0
2019-01-22 11:30:00,43.8,43.83,43.7,43.72,120311.0,36.3858,36.4107,36.3027,36.3193,120311.0
2019-01-22 11:35:00,43.71,43.73,43.65,43.67,236428.0,36.311,36.3276,36.2612,36.2778,236428.0
2019-01-22 11:40:00,43.66,43.66,43.41,43.45,342436.0,36.2695,36.2695,36.0618,36.095,342436.0
2019-01-22 11:45:00,43.44,43.56,43.32,43.55,394576.0,36.0867,36.1864,35.987,36.1781,394576.0
2019-01-22 11:50:00,43.54,43.57,43.51,43.55,196221.0,36.1698,36.1947,36.1449,36.1781,196221.0
2019-01-22 11:55:00,43.54,43.58,43.51,43.55,102950.0,36.1698,36.203,36.1449,36.1781,102950.0
2019-01-22 12:00:00,43.55,43.65,43.54,43.64,213936.0,36.1781,36.2612,36.1698,36.2529,213936.0
2019-01-22 12:05:00,43.63,43.69,43.57,43.59,135475.0,36.2445,36.2944,36.1947,36.2113,135475.0
2019-01-22 12:10:00,43.6,43.72,43.6,43.69,145143.0,36.2196,36.3193,36.2196,36.2944,145143.0
2019-01-22 12:15:00,43.68,43.73,43.65,43.66,112073.0,36.2861,36.3276,36.2612,36.2695,112073.0
2019-01-22 12:20:00,43.66,43.71,43.66,43.68,104923.0,36.2695,36.311,36.2695,36.2861,104923.0
2019-01-22 12:25:00,43.69,43.7,43.62,43.67,127569.0,36.2944,36.3027,36.2362,36.2778,127569.0
2019-01-22 12:30:00,43.67,43.71,43.62,43.66,140843.0,36.2778,36.311,36.2362,36.2695,140843.0
2019-01-22 12:35:00,43.66,43.73,43.65,43.7,109588.0,36.2695,36.3276,36.2612,36.3027,109588.0
2019-01-22 12:40:00,43.7,43.76,43.67,43.73,95076.0,36.3027,36.3525,36.2778,36.3276,95076.0
2019-01-22 12:45:00,43.73,43.8,43.72,43.8,110224.0,36.3276,36.3858,36.3193,36.3858,110224.0
2019-01-22 12:50:00,43.79,43.95,43.79,43.93,149723.0,36.3775,36.5104,36.3775,36.4938,149723.0
2019-01-22 12:55:00,43.94,43.94,43.85,43.87,136155.0,36.5021,36.5021,36.4273,36.4439,136155.0
2019-01-22 13:00:00,43.87,43.88,43.74,43.79,138434.0,36.4439,36.4522,36.3359,36.3775,138434.0
2019-01-22 13:05:00,43.78,43.87,43.77,43.84,168386.0,36.3692,36.4439,36.3609,36.419,168386.0
2019-01-22 13:10:00,43.84,43.84,43.7,43.71,135155.0,36.419,36.419,36.3027,36.311,135155.0
2019-01-22 13:15:00,43.71,43.73,43.62,43.62,112703.0,36.311,36.3276,36.2362,36.2362,112703.0
2019-01-22 13:20:00,43.62,43.75,43.62,43.74,156144.0,36.2362,36.3442,36.2362,36.3359,156144.0
2019-01-22 13:25:00,43.73,43.82,43.72,43.79,119940.0,36.3276,36.4024,36.3193,36.3775,119940.0
2019-01-22 13:30:00,43.78,43.89,43.73,43.88,119169.0,36.3692,36.4605,36.3276,36.4522,119169.0
2019-01-22 13:35:00,43.88,43.93,43.85,43.86,123014.0,36.4522,36.4938,36.4273,36.4356,123014.0
2019-01-22 13:40:00,43.86,43.91,43.72,43.72,178113.0,36.4356,36.4772,36.3193,36.3193,178113.0
2019-01-22 13:45:00,43.72,43.82,43.72,43.77,95727.0,36.3193,36.4024,36.3193,36.3609,95727.0
2019-01-22 13:50:00,43.77,43.84,43.76,43.8,105386.0,36.3609,36.419,36.3525,36.3858,105386.0
2019-01-22 13:55:00,43.8,43.9,43.8,43.83,99737.0,36.3858,36.4688,36.3858,36.4107,99737.0
2019-01-22 14:00:00,43.84,43.94,43.83,43.94,123036.0,36.419,36.5021,36.4107,36.5021,123036.0
2019-01-22 14:05:00,43.94,44.02,43.93,43.95,219217.0,36.5021,36.5685,36.4938,36.5104,219217.0
2019-01-22 14:10:00,43.94,44.11,43.94,44.09,113784.0,36.5021,36.6433,36.5021,36.6267,113784.0
2019-01-22 14:15:00,44.08,44.17,44.08,44.14,178318.0,36.6184,36.6931,36.6184,36.6682,178318.0
2019-01-22 14:20:00,44.14,44.18,44.11,44.13,281383.0,36.6682,36.7014,36.6433,36.6599,281383.0
2019-01-22 14:25:00,44.13,44.22,44.08,44.16,377345.0,36.6599,36.7347,36.6184,36.6848,377345.0
2019-01-22 14:30:00,44.16,44.27,44.14,44.22,115492.0,36.6848,36.7762,36.6682,36.7347,115492.0
2019-01-22 14:35:00,44.23,44.24,44.11,44.12,134113.0,36.743,36.7513,36.6433,36.6516,134113.0
2019-01-22 14:40:00,44.11,44.18,44.0,44.02,344512.0,36.6433,36.7014,36.5519,36.5685,344512.0
2019-01-22 14:45:00,44.02,44.07,44.0,44.05,95931.0,36.5685,36.6101,36.5519,36.5935,95931.0
2019-01-22 14:50:00,44.05,44.13,43.93,44.0,194437.0,36.5935,36.6599,36.4938,36.5519,194437.0
2019-01-22 14:55:00,44.01,44.08,44.0,44.04,130528.0,36.5602,36.6184,36.5519,36.5851,130528.0
2019-01-22 15:00:00,44.04,44.12,44.01,44.04,248243.0,36.5851,36.6516,36.5602,36.5851,248243.0
2019-01-22 15:05:00,44.04,44.08,44.01,44.01,148736.0,36.5851,36.6184,36.5602,36.5602,148736.0
2019-01-22 15:10:00,44.01,44.06,44.0,44.05,162821.0,36.5602,36.6018,36.5519,36.5935,162821.0
2019-01-22 15:15:00,44.04,44.15,44.03,44.14,199574.0,36.5851,36.6765,36.5768,36.6682,199574.0
2019-01-22 15:20:00,44.14,44.26,44.13,44.24,174261.0,36.6682,36.7679,36.6599,36.7513,174261.0
2019-01-22 15:25:00,44.23,44.24,44.08,44.09,152712.0,36.743,36.7513,36.6184,36.6267,152712.0
2019-01-22 15:30:00,44.1,44.11,43.86,43.87,324132.0,36.635,36.6433,36.4356,36.4439,324132.0
2019-01-22 15:35:00,43.87,44.07,43.83,44.06,323290.0,36.4439,36.6101,36.4107,36.6018,323290.0
2019-01-22 15:40:00,44.05,44.12,43.93,43.94,271999.0,36.5935,36.6516,36.4938,36.5021,271999.0
2019-01-22 15:45:00,43.93,43.98,43.86,43.96,392855.0,36.4938,36.5353,36.4356,36.5187,392855.0
2019-01-22 15:50:00,43.96,43.97,43.86,43.9,469359.0,36.5187,36.527,36.4356,36.4688,469359.0
2019-01-22 15:55:00,43.9,43.96,43.88,43.95,952608.0,36.4688,36.5187,36.4522,36.5104,952608.0
2019-01-23 09:30:00,44.06,44.19,43.44,43.59,392942.0,36.6018,36.7098,36.0867,36.2113,392942.0
2019-01-23 09:35:00,43.63,43.67,43.49,43.58,289520.0,36.2445,36.2778,36.1282,36.203,289520.0
2019-01-23 09:40:00,43.57,43.69,43.5,43.62,212060.0,36.1947,36.2944,36.1366,36.2362,212060.0
2019-01-23 09:45:00,43.63,43.73,43.61,43.69,123989.0,36.2445,36.3276,36.2279,36.2944,123989.0
2019-01-23 09:50:00,43.69,43.71,43.54,43.63,242151.0,36.2944,36.311,36.1698,36.2445,242151.0
2019-01-23 09:55:00,43.62,43.65,43.48,43.5,116690.0,36.2362,36.2612,36.1199,36.1366,116690.0
2019-01-23 10:00:00,43.5,43.52,43.4,43.43,151270.0,36.1366,36.1532,36.0535,36.0784,151270.0
2019-01-23 10:05:00,43.42,43.52,43.36,43.51,207159.0,36.0701,36.1532,36.0203,36.1449,207159.0
2019-01-23 10:10:00,43.51,43.7,43.5,43.61,343184.0,36.1449,36.3027,36.1366,36.2279,343184.0
2019-01-23 10:15:00,43.62,43.68,43.51,43.67,131694.0,36.2362,36.2861,36.1449,36.2778,131694.0
2019-01-23 10:20:00,43.66,43.73,43.66,43.7,106227.0,36.2695,36.3276,36.2695,36.3027,106227.0
2019-01-23 10:25:00,43.68,43.72,43.51,43.6,104357.0,36.2861,36.3193,36.1449,36.2196,104357.0
2019-01-23 10:30:00,43.6,43.74,43.57,43.7,162068.0,36.2196,36.3359,36.1947,36.3027,162068.0
2019-01-23 10:35:00,43.7,43.74,43.65,43.68,108425.0,36.3027,36.3359,36.2612,36.2861,108425.0
2019-01-23 10:40:00,43.68,43.68,43.56,43.62,89748.0,36.2861,36.2861,36.1864,36.2362,89748.0
2019-01-23 10:45:00,43.62,43.73,43.6,43.69,133927.0,36.2362,36.3276,36.2196,36.2944,133927.0
2019-01-23 10:50:00,43.7,43.7,43.51,43.55,70003.0,36.3027,36.3027,36.1449,36.1781,70003.0
2019-01-23 10:55:00,43.56,43.58,43.44,43.47,171866.0,36.1864,36.203,36.0867,36.1116,171866.0
2019-01-23 11:00:00,43.47,43.5,43.4,43.44,149837.0,36.1116,36.1366,36.0535,36.0867,149837.0
2019-01-23 11:05:00,43.43,43.53,43.43,43.52,95373.0,36.0784,36.1615,36.0784,36.1532,95373.0
2019-01-23 11:10:00,43.52,43.61,43.51,43.52,115734.0,36.1532,36.2279,36.1449,36.1532,115734.0
2019-01-23 11:15:00,43.52,43.58,43.41,43.45,106544.0,36.1532,36.203,36.0618,36.095,106544.0
2019-01-23 11:20:00,43.45,43.53,43.44,43.47,198017.0,36.095,36.1615,36.0867,36.1116,198017.0
2019-01-23 11:25:00,43.46,43.48,43.25,43.26,192279.0,36.1033,36.1199,35.9289,35.9372,192279.0
2019-01-23 11:30:00,43.25,43.26,43.13,43.2,262854.0,35.9289,35.9372,35.8292,35.8873,262854.0
2019-01-23 11:35:00,43.21,43.27,43.07,43.13,119660.0,35.8956,35.9455,35.7793,35.8292,119660.0
2019-01-23 11:40:00,43.12,43.14,42.96,42.96,169326.0,35.8209,35.8375,35.688,35.688,169326.0
2019-01-23 11:45:00,42.96,42.96,42.85,42.86,113413.0,35.688,35.688,35.5966,35.6049,113413.0
2019-01-23 11:50:00,42.86,42.9,42.82,42.86,115586.0,35.6049,35.6381,35.5717,35.6049,115586.0
2019-01-23 11:55:00,42.87,42.91,42.71,42.77,214208.0,35.6132,35.6464,35.4803,35.5301,214208.0
2019-01-23 12:00:00,42.78,43.03,42.78,43.02,339215.0,35.5384,35.7461,35.5384,35.7378,339215.0
2019-01-23 12:05:00,43.02,43.03,42.8,42.88,94090.0,35.7378,35.7461,35.555,35.6215,94090.0
2019-01-23 12:10:00,42.88,42.95,42.84,42.85,168394.0,35.6215,35.6797,35.5883,35.5966,168394.0
2019-01-23 12:15:00,42.85,42.98,42.81,42.89,235027.0,35.5966,35.7046,35.5634,35.6298,235027.0
2019-01-23 12:20:00,42.88,42.92,42.85,42.87,118440.0,35.6215,35.6547,35.5966,35.6132,118440.0
2019-01-23 12:25:00,42.87,43.08,42.84,43.06,238397.0,35.6132,35.7876,35.5883,35.771,238397.0
2019-01-23 12:30:00,43.07,43.07,43.0,43.05,74166.0,35.7793,35.7793,35.7212,35.7627,74166.0
2019-01-23 12:35:00,43.05,43.07,42.94,43.0,110956.0,35.7627,35.7793,35.6713,35.7212,110956.0
2019-01-23 12:40:00,42.98,43.06,42.94,43.05,91160.0,35.7046,35.771,35.6713,35.7627,91160.0
2019-01-23 12:45:00,43.05,43.17,43.03,43.14,80715.0,35.7627,35.8624,35.7461,35.8375,80715.0
2019-01-23 12:50:00,43.14,43.26,43.12,43.18,170796.0,35.8375,35.9372,35.8209,35.8707,170796.0
2019-01-23 12:55:00,43.18,43.25,43.14,43.23,68047.0,35.8707,35.9289,35.8375,35.9123,68047.0
2019-01-23 13:00:00,43.24,43.24,43.11,43.14,84402.0,35.9206,35.9206,35.8126,35.8375,84402.0
2019-01-23 13:05:00,43.13,43.22,43.07,43.21,67399.0,35.8292,35.904,35.7793,35.8956,67399.0
2019-01-23 13:10:00,43.22,43.26,43.21,43.25,165452.0,35.904,35.9372,35.8956,35.9289,165452.0
2019-01-23 13:15:00,43.25,43.34,43.22,43.3,181918.0,35.9289,36.0036,35.904,35.9704,181918.0
2019-01-23 13:20:00,43.31,43.35,43.25,43.27,80919.0,35.9787,36.0119,35.9289,35.9455,80919.0
2019-01-23 13:25:00,43.27,43.27,43.17,43.19,85688.0,35.9455,35.9455,35.8624,35.879,85688.0
2019-01-23 13:30:00,43.2,43.25,43.12,43.14,58147.0,35.8873,35.9289,35.8209,35.8375,58147.0
2019-01-23 13:35:00,43.14,43.18,43.08,43.09,46078.0,35.8375,35.8707,35.7876,35.796,46078.0
2019-01-23 13:40:00,43.09,43.18,43.07,43.18,90137.0,35.796,35.8707,35.7793,35.8707,90137.0
2019-01-23 13:45:00,43.18,43.29,43.18,43.25,98995.0,35.8707,35.9621,35.8707,35.9289,98995.0
2019-01-23 13:50:00,43.24,43.27,43.16,43.2,124452.0,35.9206,35.9455,35.8541,35.8873,124452.0
2019-01-23 13:55:00,43.19,43.24,43.13,43.16,101982.0,35.879,35.9206,35.8292,35.8541,101982.0
2019-01-23 14:00:00,43.17,43.27,43.15,43.27,70688.0,35.8624,35.9455,35.8458,35.9455,70688.0
2019-01-23 14:05:00,43.27,43.28,43.2,43.24,96654.0,35.9455,35.9538,35.8873,35.9206,96654.0
2019-01-23 14:10:00,43.24,43.26,43.22,43.23,102387.0,35.9206,35.9372,35.904,35.9123,102387.0
2019-01-23 14:15:00,43.24,43.26,43.11,43.15,133314.0,35.9206,35.9372,35.8126,35.8458,133314.0
2019-01-23 14:20:00,43.15,43.23,43.13,43.17,84216.0,35.8458,35.9123,35.8292,35.8624,84216.0
2019-01-23 14:25:00,43.17,43.24,43.13,43.21,81509.0,35.8624,35.9206,35.8292,35.8956,81509.0
2019-01-23 14:30:00,43.21,43.28,43.13,43.27,128698.0,35.8956,35.9538,35.8292,35.9455,128698.0
2019-01-23 14:35:00,43.28,43.28,43.19,43.22,68826.0,35.9538,35.9538,35.879,35.904,68826.0
2019-01-23 14:40:00,43.22,43.22,43.07,43.08,92336.0,35.904,35.904,35.7793,35.7876,92336.0
2019-01-23 14:45:00,43.07,43.1,43.02,43.06,92647.0,35.7793,35.8043,35.7378,35.771,92647.0
2019-01-23 14:50:00,43.07,43.17,43.06,43.14,75307.0,35.7793,35.8624,35.771,35.8375,75307.0
2019-01-23 14:55:00,43.15,43.19,43.1,43.15,91326.0,35.8458,35.879,35.8043,35.8458,91326.0
2019-01-23 15:00:00,43.16,43.21,43.12,43.2,144237.0,35.8541,35.8956,35.8209,35.8873,144237.0
2019-01-23 15:05:00,43.2,43.26,43.13,43.14,95151.0,35.8873,35.9372,35.8292,35.8375,95151.0
2019-01-23 15:10:00,43.14,43.24,43.11,43.23,93303.0,35.8375,35.9206,35.8126,35.9123,93303.0
2019-01-23 15:15:00,43.23,43.35,43.23,43.34,83533.0,35.9123,36.0119,35.9123,36.0036,83533.0
2019-01-23 15:20:00,43.33,43.38,43.29,43.31,150059.0,35.9953,36.0369,35.9621,35.9787,150059.0
2019-01-23 15:25:00,43.31,43.32,43.27,43.3,79863.0,35.9787,35.987,35.9455,35.9704,79863.0
2019-01-23 15:30:00,43.3,43.31,43.18,43.24,243709.0,35.9704,35.9787,35.8707,35.9206,243709.0
2019-01-23 15:35:00,43.24,43.25,43.2,43.24,157746.0,35.9206,35.9289,35.8873,35.9206,157746.0
2019-01-23 15:40:00,43.25,43.33,43.23,43.29,165588.0,35.9289,35.9953,35.9123,35.9621,165588.0
2019-01-23 15:45:00,43.28,43.34,43.24,43.33,270711.0,35.9538,36.0036,35.9206,35.9953,270711.0
2019-01-23 15:50:00,43.34,43.35,43.23,43.27,409057.0,36.0036,36.0119,35.9123,35.9455,409057.0
2019-01-23 15:55:00,43.28,43.34,43.26,43.3,684019.0,35.9538,36.0036,35.9372,35.9704,684019.0
2019-01-24 09:30:00,43.49,43.56,43.26,43.51,491231.0,36.1282,36.1864,35.9372,36.1449,491231.0
2019-01-24 09:35:00,43.51,43.64,43.46,43.5,137388.0,36.1449,36.2529,36.1033,36.1366,137388.0
2019-01-24 09:40:00,43.5,43.53,43.19,43.2,184843.0,36.1366,36.1615,35.879,35.8873,184843.0
2019-01-24 09:45:00,43.2,43.4,43.2,43.23,76023.0,35.8873,36.0535,35.8873,35.9123,76023.0
2019-01-24 09:50:00,43.22,43.34,43.21,43.34,107986.0,35.904,36.0036,35.8956,36.0036,107986.0
2019-01-24 09:55:00,43.34,43.45,43.3,43.42,178467.0,36.0036,36.095,35.9704,36.0701,178467.0
2019-01-24 10:00:00,43.41,43.5,43.39,43.49,119291.0,36.0618,36.1366,36.0452,36.1282,119291.0
2019-01-24 10:05:00,43.49,43.67,43.48,43.67,209215.0,36.1282,36.2778,36.1199,36.2778,209215.0
2019-01-24 10:10:00,43.67,43.71,43.62,43.71,119840.0,36.2778,36.311,36.2362,36.311,119840.0
2019-01-24 10:15:00,43.71,43.78,43.63,43.71,139064.0,36.311,36.3692,36.2445,36.311,139064.0
2019-01-24 10:20:00,43.7,43.79,43.69,43.74,91334.0,36.3027,36.3775,36.2944,36.3359,91334.0
2019-01-24 10:25:00,43.75,43.78,43.7,43.71,95059.0,36.3442,36.3692,36.3027,36.311,95059.0
2019-01-24 10:30:00,43.71,43.77,43.65,43.66,144817.0,36.311,36.3609,36.2612,36.2695,144817.0
2019-01-24 10:35:00,43.67,43.71,43.57,43.71,112630.0,36.2778,36.311,36.1947,36.311,112630.0
2019-01-24 10:40:00,43.71,43.81,43.71,43.79,99749.0,36.311,36.3941,36.311,36.3775,99749.0
2019-01-24 10:45:00,43.78,43.84,43.72,43.73,133688.0,36.3692,36.419,36.3193,36.3276,133688.0
2019-01-24 10:50:00,43.73,43.8,43.71,43.8,81107.0,36.3276,36.3858,36.311,36.3858,81107.0
2019-01-24 10:55:00,43.8,44.04,43.8,44.02,162486.0,36.3858,36.5851,36.3858,36.5685,162486.0
2019-01-24 11:00:00,44.02,44.08,43.95,43.98,309327.0,36.5685,36.6184,36.5104,36.5353,309327.0
2019-01-24 11:05:00,43.99,44.18,43.97,44.07,266969.0,36.5436,36.7014,36.527,36.6101,266969.0
2019-01-24 11:10:00,44.08,44.14,43.98,44.1,173112.0,36.6184,36.6682,36.5353,36.635,173112.0
2019-01-24 11:15:00,44.09,44.28,44.08,44.17,165099.0,36.6267,36.7845,36.6184,36.6931,165099.0
2019-01-24 11:20:00,44.16,44.23,44.04,44.21,157467.0,36.6848,36.743,36.5851,36.7264,157467.0
2019-01-24 11:25:00,44.22,44.27,44.18,44.23,68731.0,36.7347,36.7762,36.7014,36.743,68731.0
2019-01-24 11:30:00,44.23,44.23,44.11,44.13,74039.0,36.743,36.743,36.6433,36.6599,74039.0
2019-01-24 11:35:00,44.12,44.28,44.11,44.24,66367.0,36.6516,36.7845,36.6433,36.7513,66367.0
2019-01-24 11:40:00,44.24,44.29,44.23,44.27,92764.0,36.7513,36.7928,36.743,36.7762,92764.0
2019-01-24 11:45:00,44.27,44.38,44.24,44.35,89782.0,36.7762,36.8676,36.7513,36.8427,89782.0
2019-01-24 11:50:00,44.34,44.35,44.22,44.27,92381.0,36.8344,36.8427,36.7347,36.7762,92381.0
2019-01-24 11:55:00,44.28,44.3,44.18,44.23,48406.0,36.7845,36.8011,36.7014,36.743,48406.0
2019-01-24 12:00:00,44.22,44.24,44.16,44.18,85198.0,36.7347,36.7513,36.6848,36.7014,85198.0
2019-01-24 12:05:00,44.17,44.2,44.14,44.18,70674.0,36.6931,36.7181,36.6682,36.7014,70674.0
2019-01-24 12:10:00,44.18,44.3,44.17,44.28,39703.0,36.7014,36.8011,36.6931,36.7845,39703.0
2019-01-24 12:15:00,44.28,44.33,44.18,44.18,70754.0,36.7845,36.8261,36.7014,36.7014,70754.0
2019-01-24 12:20:00,44.19,44.2,44.08,44.09,73249.0,36.7098,36.7181,36.6184,36.6267,73249.0
2019-01-24 12:25:00,44.09,44.12,43.98,44.0,125087.0,36.6267,36.6516,36.5353,36.5519,125087.0
2019-01-24 12:30:00,44.0,44.07,43.97,43.99,94557.0,36.5519,36.6101,36.527,36.5436,94557.0
2019-01-24 12:35:00,43.99,44.0,43.91,43.99,57004.0,36.5436,36.5519,36.4772,36.5436,57004.0
2019-01-24 12:40:00,43.99,44.01,43.94,43.96,60071.0,36.5436,36.5602,36.5021,36.5187,60071.0
2019-01-24 12:45:00,43.95,44.0,43.91,43.92,47319.0,36.5104,36.5519,36.4772,36.4855,47319.0
2019-01-24 12:50:00,43.91,43.96,43.87,43.88,186416.0,36.4772,36.5187,36.4439,36.4522,186416.0
2019-01-24 12:55:00,43.89,43.95,43.88,43.93,37349.0,36.4605,36.5104,36.4522,36.4938,37349.0
2019-01-24 13:00:00,43.93,43.95,43.82,43.84,90925.0,36.4938,36.5104,36.4024,36.419,90925.0
2019-01-24 13:05:00,43.85,43.91,43.83,43.9,74375.0,36.4273,36.4772,36.4107,36.4688,74375.0
2019-01-24 13:10:00,43.9,43.91,43.81,43.86,54593.0,36.4688,36.4772,36.3941,36.4356,54593.0
2019-01-24 13:15:00,43.85,43.86,43.8,43.84,49387.0,36.4273,36.4356,36.3858,36.419,49387.0
2019-01-24 13:20:00,43.84,43.96,43.84,43.87,180469.0,36.419,36.5187,36.419,36.4439,180469.0
2019-01-24 13:25:00,43.87,43.87,43.77,43.8,58753.0,36.4439,36.4439,36.3609,36.3858,58753.0
2019-01-24 13:30:00,43.8,43.95,43.8,43.95,47602.0,36.3858,36.5104,36.3858,36.5104,47602.0
2019-01-24 13:35:00,43.95,43.97,43.88,43.92,50312.0,36.5104,36.527,36.4522,36.4855,50312.0
2019-01-24 13:40:00,43.93,43.95,43.82,43.84,66255.0,36.4938,36.5104,36.4024,36.419,66255.0
2019-01-24 13:45:00,43.84,43.91,43.83,43.89,58073.0,36.419,36.4772,36.4107,36.4605,58073.0
2019-01-24 13:50:00,43.9,43.94,43.88,43.89,41594.0,36.4688,36.5021,36.4522,36.4605,41594.0
2019-01-24 13:55:00,43.89,43.91,43.83,43.83,54115.0,36.4605,36.4772,36.4107,36.4107,54115.0
2019-01-24 14:00:00,43.83,43.85,43.78,43.84,73037.0,36.4107,36.4273,36.3692,36.419,73037.0
2019-01-24 14:05:00,43.85,43.96,43.85,43.92,83305.0,36.4273,36.5187,36.4273,36.4855,83305.0
2019-01-24 14:10:00,43.92,43.94,43.86,43.89,56071.0,36.4855,36.5021,36.4356,36.4605,56071.0
2019-01-24 14:15:00,43.89,43.9,43.84,43.89,67126.0,36.4605,36.4688,36.419,36.4605,67126.0
2019-01-24 14:20:00,43.89,43.94,43.8,43.8,79826.0,36.4605,36.5021,36.3858,36.3858,79826.0
2019-01-24 14:25:00,43.8,43.91,43.8,43.9,97137.0,36.3858,36.4772,36.3858,36.4688,97137.0
2019-01-24 14:30:00,43.9,43.9,43.71,43.73,85112.0,36.4688,36.4688,36.311,36.3276,85112.0
2019-01-24 14:35:00,43.74,43.78,43.71,43.74,98176.0,36.3359,36.3692,36.311,36.3359,98176.0
2019-01-24 14:40:00,43.74,43.79,43.74,43.76,67186.0,36.3359,36.3775,36.3359,36.3525,67186.0
2019-01-24 14:45:00,43.76,43.77,43.67,43.69,62687.0,36.3525,36.3609,36.2778,36.2944,62687.0
2019-01-24 14:50:00,43.7,43.76,43.67,43.75,71603.0,36.3027,36.3525,36.2778,36.3442,71603.0
2019-01-24 14:55:00,43.75,43.77,43.71,43.73,47636.0,36.3442,36.3609,36.311,36.3276,47636.0
2019-01-24 15:00:00,43.73,43.78,43.7,43.75,148873.0,36.3276,36.3692,36.3027,36.3442,148873.0
2019-01-24 15:05:00,43.75,43.79,43.74,43.77,68097.0,36.3442,36.3775,36.3359,36.3609,68097.0
2019-01-24 15:10:00,43.77,43.81,43.73,43.77,100379.0,36.3609,36.3941,36.3276,36.3609,100379.0
2019-01-24 15:15:00,43.77,43.81,43.7,43.7,55308.0,36.3609,36.3941,36.3027,36.3027,55308.0
2019-01-24 15:20:00,43.7,43.75,43.67,43.7,92280.0,36.3027,36.3442,36.2778,36.3027,92280.0
2019-01-24 15:25:00,43.71,43.79,43.71,43.79,116740.0,36.311,36.3775,36.311,36.3775,116740.0
2019-01-24 15:30:00,43.79,43.79,43.68,43.69,125305.0,36.3775,36.3775,36.2861,36.2944,125305.0
2019-01-24 15:35:00,43.68,43.69,43.59,43.59,151276.0,36.2861,36.2944,36.2113,36.2113,151276.0
2019-01-24 15:40:00,43.59,43.62,43.58,43.61,155674.0,36.2113,36.2362,36.203,36.2279,155674.0
2019-01-24 15:45:00,43.61,43.65,43.57,43.58,256225.0,36.2279,36.2612,36.1947,36.203,256225.0
2019-01-24 15:50:00,43.58,43.62,43.57,43.58,336056.0,36.203,36.2362,36.1947,36.203,336056.0
2019-01-24 15:55:00,43.59,43.61,43.54,43.57,649682.0,36.2113,36.2279,36.1698,36.1947,649682.0
2019-01-25 09:30:00,44.0,44.3,43.98,44.15,506947.0,36.5519,36.8011,36.5353,36.6765,506947.0
2019-01-25 09:35:00,44.14,44.4,44.09,44.26,219618.0,36.6682,36.8842,36.6267,36.7679,219618.0
2019-01-25 09:40:00,44.27,44.3,44.16,44.25,133684.0,36.7762,36.8011,36.6848,36.7596,133684.0
2019-01-25 09:45:00,44.25,44.43,44.24,44.4,269003.0,36.7596,36.9091,36.7513,36.8842,269003.0
2019-01-25 09:50:00,44.4,44.54,44.34,44.34,279295.0,36.8842,37.0005,36.8344,36.8344,279295.0
2019-01-25 09:55:00,44.35,44.41,44.23,44.37,224280.0,36.8427,36.8925,36.743,36.8593,224280.0
2019-01-25 10:00:00,44.37,44.54,44.37,44.52,209039.0,36.8593,37.0005,36.8593,36.9839,209039.0
2019-01-25 10:05:00,44.53,44.65,44.5,44.64,363989.0,36.9922,37.0919,36.9673,37.0836,363989.0
2019-01-25 10:10:00,44.64,44.7,44.58,44.69,251310.0,37.0836,37.1334,37.0337,37.1251,251310.0
2019-01-25 10:15:00,44.69,44.69,44.57,44.6,176162.0,37.1251,37.1251,37.0254,37.0504,176162.0
2019-01-25 10:20:00,44.6,44.61,44.39,44.43,122535.0,37.0504,37.0587,36.8759,36.9091,122535.0
2019-01-25 10:25:00,44.44,44.51,44.43,44.48,171901.0,36.9174,36.9756,36.9091,36.9507,171901.0
2019-01-25 10:30:00,44.48,44.54,44.4,44.47,151737.0,36.9507,37.0005,36.8842,36.9424,151737.0
2019-01-25 10:35:00,44.47,44.6,44.44,44.57,129191.0,36.9424,37.0504,36.9174,37.0254,129191.0
2019-01-25 10:40:00,44.57,44.7,44.56,44.69,198305.0,37.0254,37.1334,37.0171,37.1251,198305.0
2019-01-25 10:45:00,44.69,44.77,44.68,44.73,116614.0,37.1251,37.1916,37.1168,37.1583,116614.0
2019-01-25 10:50:00,44.74,44.75,44.61,44.63,134893.0,37.1667,37.175,37.0587,37.0753,134893.0
2019-01-25 10:55:00,44.63,44.73,44.63,44.65,126484.0,37.0753,37.1583,37.0753,37.0919,126484.0
2019-01-25 11:00:00,44.65,44.67,44.56,44.65,211508.0,37.0919,37.1085,37.0171,37.0919,211508.0
2019-01-25 11:05:00,44.65,44.65,44.53,44.55,123479.0,37.0919,37.0919,36.9922,37.0088,123479.0
2019-01-25 11:10:00,44.55,44.58,44.49,44.56,76741.0,37.0088,37.0337,36.959,37.0171,76741.0
2019-01-25 11:15:00,44.56,44.58,44.43,44.43,100839.0,37.0171,37.0337,36.9091,36.9091,100839.0
2019-01-25 11:20:00,44.44,44.56,44.43,44.53,220366.0,36.9174,37.0171,36.9091,36.9922,220366.0
2019-01-25 11:25:00,44.54,44.6,44.46,44.53,257658.0,37.0005,37.0504,36.9341,36.9922,257658.0
2019-01-25 11:30:00,44.52,44.68,44.49,44.64,265749.0,36.9839,37.1168,36.959,37.0836,265749.0
2019-01-25 11:35:00,44.64,44.66,44.54,44.57,77575.0,37.0836,37.1002,37.0005,37.0254,77575.0
2019-01-25 11:40:00,44.57,44.63,44.52,44.59,82743.0,37.0254,37.0753,36.9839,37.042,82743.0
2019-01-25 11:45:00,44.59,44.7,44.58,44.59,91464.0,37.042,37.1334,37.0337,37.042,91464.0
2019-01-25 11:50:00,44.59,44.7,44.58,44.66,114228.0,37.042,37.1334,37.0337,37.1002,114228.0
2019-01-25 11:55:00,44.66,44.71,44.61,44.62,129042.0,37.1002,37.1417,37.0587,37.067,129042.0
2019-01-25 12:00:00,44.62,44.7,44.57,44.64,195406.0,37.067,37.1334,37.0254,37.0836,195406.0
2019-01-25 12:05:00,44.63,44.71,44.63,44.66,140088.0,37.0753,37.1417,37.0753,37.1002,140088.0
2019-01-25 12:10:00,44.66,44.75,44.63,44.74,109667.0,37.1002,37.175,37.0753,37.1667,109667.0
2019-01-25 12:15:00,44.73,44.79,44.7,44.76,150133.0,37.1583,37.2082,37.1334,37.1833,150133.0
2019-01-25 12:20:00,44.76,44.78,44.7,44.74,140646.0,37.1833,37.1999,37.1334,37.1667,140646.0
2019-01-25 12:25:00,44.73,44.85,44.72,44.83,281029.0,37.1583,37.258,37.15,37.2414,281029.0
2019-01-25 12:30:00,44.83,44.83,44.73,44.74,75929.0,37.2414,37.2414,37.1583,37.1667,75929.0
2019-01-25 12:35:00,44.74,44.83,44.7,44.82,81515.0,37.1667,37.2414,37.1334,37.2331,81515.0
2019-01-25 12:40:00,44.83,44.84,44.69,44.69,75560.0,37.2414,37.2497,37.1251,37.1251,75560.0
2019-01-25 12:45:00,44.69,44.7,44.58,44.6,133147.0,37.1251,37.1334,37.0337,37.0504,133147.0
2019-01-25 12:50:00,44.6,44.65,44.51,44.6,58391.0,37.0504,37.0919,36.9756,37.0504,58391.0
2019-01-25 12:55:00,44.59,44.68,44.55,44.64,346740.0,37.042,37.1168,37.0088,37.0836,346740.0
2019-01-25 13:00:00,44.65,44.76,44.64,44.76,261066.0,37.0919,37.1833,37.0836,37.1833,261066.0
2019-01-25 13:05:00,44.76,44.85,44.75,44.85,221499.0,37.1833,37.258,37.175,37.258,221499.0
2019-01-25 13:10:00,44.85,44.9,44.81,44.87,189793.0,37.258,37.2996,37.2248,37.2746,189793.0
2019-01-25 13:15:00,44.88,44.96,44.87,44.94,142519.0,37.283,37.3494,37.2746,37.3328,142519.0
2019-01-25 13:20:00,44.93,45.05,44.93,44.99,223598.0,37.3245,37.4242,37.3245,37.3743,223598.0
2019-01-25 13:25:00,45.0,45.03,44.91,44.94,64146.0,37.3826,37.4076,37.3079,37.3328,64146.0
2019-01-25 13:30:00,44.93,44.99,44.89,44.95,198736.0,37.3245,37.3743,37.2913,37.3411,198736.0
2019-01-25 13:35:00,44.96,45.0,44.92,44.96,129056.0,37.3494,37.3826,37.3162,37.3494,129056.0
2019-01-25 13:40:00,44.96,44.99,44.94,44.96,32624.0,37.3494,37.3743,37.3328,37.3494,32624.0
2019-01-25 13:45:00,44.96,45.0,44.96,44.98,48802.0,37.3494,37.3826,37.3494,37.366,48802.0
2019-01-25 13:50:00,44.98,45.02,44.95,44.96,53756.0,37.366,37.3993,37.3411,37.3494,53756.0
2019-01-25 13:55:00,44.96,45.04,44.95,44.99,86780.0,37.3494,37.4159,37.3411,37.3743,86780.0
2019-01-25 14:00:00,44.99,45.01,44.97,45.0,101863.0,37.3743,37.3909,37.3577,37.3826,101863.0
2019-01-25 14:05:00,45.0,45.04,44.97,44.99,73576.0,37.3826,37.4159,37.3577,37.3743,73576.0
2019-01-25 14:10:00,44.98,45.01,44.96,45.01,253868.0,37.366,37.3909,37.3494,37.3909,253868.0
2019-01-25 14:15:00,45.0,45.01,44.86,44.93,274552.0,37.3826,37.3909,37.2663,37.3245,274552.0
2019-01-25 14:20:00,44.93,44.95,44.84,44.91,275625.0,37.3245,37.3411,37.2497,37.3079,275625.0
2019-01-25 14:25:00,44.91,44.94,44.81,44.86,197985.0,37.3079,37.3328,37.2248,37.2663,197985.0
2019-01-25 14:30:00,44.86,44.91,44.82,44.91,268494.0,37.2663,37.3079,37.2331,37.3079,268494.0
2019-01-25 14:35:00,44.91,44.92,44.87,44.89,111106.0,37.3079,37.3162,37.2746,37.2913,111106.0
2019-01-25 14:40:00,44.9,44.94,44.84,44.93,109454.0,37.2996,37.3328,37.2497,37.3245,109454.0
2019-01-25 14:45:00,44.93,44.98,44.92,44.95,88511.0,37.3245,37.366,37.3162,37.3411,88511.0
2019-01-25 14:50:00,44.96,44.96,44.87,44.9,127849.0,37.3494,37.3494,37.2746,37.2996,127849.0
2019-01-25 14:55:00,44.9,44.96,44.86,44.93,100947.0,37.2996,37.3494,37.2663,37.3245,100947.0
2019-01-25 15:00:00,44.93,44.98,44.89,44.9,89728.0,37.3245,37.366,37.2913,37.2996,89728.0
2019-01-25 15:05:00,44.9,44.91,44.88,44.9,105886.0,37.2996,37.3079,37.283,37.2996,105886.0
2019-01-25 15:10:00,44.91,44.94,44.88,44.92,109342.0,37.3079,37.3328,37.283,37.3162,109342.0
2019-01-25 15:15:00,44.92,45.0,44.9,44.99,111906.0,37.3162,37.3826,37.2996,37.3743,111906.0
2019-01-25 15:20:00,44.98,45.01,44.96,44.98,128228.0,37.366,37.3909,37.3494,37.366,128228.0
2019-01-25 15:25:00,44.98,45.03,44.96,44.99,182721.0,37.366,37.4076,37.3494,37.3743,182721.0
2019-01-25 15:30:00,45.0,45.0,44.87,44.94,348403.0,37.3826,37.3826,37.2746,37.3328,348403.0
2019-01-25 15:35:00,44.93,45.0,44.92,44.98,305263.0,37.3245,37.3826,37.3162,37.366,305263.0
2019-01-25 15:40:00,44.98,45.01,44.9,44.99,274152.0,37.366,37.3909,37.2996,37.3743,274152.0
2019-01-25 15:45:00,44.99,45.02,44.98,44.98,304362.0,37.3743,37.3993,37.366,37.366,304362.0
2019-01-25 15:50:00,44.99,45.01,44.98,45.01,428018.0,37.3743,37.3909,37.366,37.3909,428018.0
2019-01-25 15:55:00,45.01,45.03,44.98,45.02,835360.0,37.3909,37.4076,37.366,37.3993,835360.0
2019-01-28 09:30:00,44.27,44.53,44.22,44.45,299810.0,36.7762,36.9922,36.7347,36.9257,299810.0
2019-01-28 09:35:00,44.47,44.55,44.38,44.41,179632.0,36.9424,37.0088,36.8676,36.8925,179632.0
2019-01-28 09:40:00,44.41,44.48,44.3,44.31,119411.0,36.8925,36.9507,36.8011,36.8094,119411.0
2019-01-28 09:45:00,44.31,44.36,44.2,44.27,176131.0,36.8094,36.851,36.7181,36.7762,176131.0
2019-01-28 09:50:00,44.26,44.31,44.22,44.25,124338.0,36.7679,36.8094,36.7347,36.7596,124338.0
2019-01-28 09:55:00,44.24,44.25,44.11,44.15,234730.0,36.7513,36.7596,36.6433,36.6765,234730.0
2019-01-28 10:00:00,44.15,44.16,44.04,44.12,169500.0,36.6765,36.6848,36.5851,36.6516,169500.0
2019-01-28 10:05:00,44.11,44.15,44.02,44.03,169791.0,36.6433,36.6765,36.5685,36.5768,169791.0
2019-01-28 10:10:00,44.03,44.05,43.92,43.92,115289.0,36.5768,36.5935,36.4855,36.4855,115289.0
2019-01-28 10:15:00,43.91,44.1,43.89,44.09,92438.0,36.4772,36.635,36.4605,36.6267,92438.0
2019-01-28 10:20:00,44.09,44.25,44.09,44.22,149011.0,36.6267,36.7596,36.6267,36.7347,149011.0
2019-01-28 10:25:00,44.21,44.31,44.15,44.2,265502.0,36.7264,36.8094,36.6765,36.7181,265502.0
2019-01-28 10:30:00,44.2,44.23,44.13,44.19,69799.0,36.7181,36.743,36.6599,36.7098,69799.0
2019-01-28 10:35:00,44.19,44.23,44.12,44.16,119488.0,36.7098,36.743,36.6516,36.6848,119488.0
2019-01-28 10:40:00,44.15,44.29,44.14,44.24,95087.0,36.6765,36.7928,36.6682,36.7513,95087.0
2019-01-28 10:45:00,44.24,44.24,44.14,44.2,190928.0,36.7513,36.7513,36.6682,36.7181,190928.0
2019-01-28 10:50:00,44.2,44.32,44.13,44.29,81165.0,36.7181,36.8177,36.6599,36.7928,81165.0
2019-01-28 10:55:00,44.3,44.35,44.27,44.34,155049.0,36.8011,36.8427,36.7762,36.8344,155049.0
2019-01-28 11:00:00,44.35,44.35,44.22,44.23,221680.0,36.8427,36.8427,36.7347,36.743,221680.0
2019-01-28 11:05:00,44.23,44.34,44.22,44.33,75606.0,36.743,36.8344,36.7347,36.8261,75606.0
2019-01-28 11:10:00,44.33,44.38,44.28,44.36,134330.0,36.8261,36.8676,36.7845,36.851,134330.0
2019-01-28 11:15:00,44.36,44.43,44.36,44.38,123851.0,36.851,36.9091,36.851,36.8676,123851.0
2019-01-28 11:20:00,44.37,44.39,44.23,44.23,70777.0,36.8593,36.8759,36.743,36.743,70777.0
2019-01-28 11:25:00,44.23,44.32,44.22,44.24,133865.0,36.743,36.8177,36.7347,36.7513,133865.0
2019-01-28 11:30:00,44.25,44.27,44.12,44.15,167830.0,36.7596,36.7762,36.6516,36.6765,167830.0
2019-01-28 11:35:00,44.14,44.18,44.1,44.11,194423.0,36.6682,36.7014,36.635,36.6433,194423.0
2019-01-28 11:40:00,44.11,44.12,44.03,44.05,180551.0,36.6433,36.6516,36.5768,36.5935,180551.0
2019-01-28 11:45:00,44.06,44.1,44.0,44.07,129362.0,36.6018,36.635,36.5519,36.6101,129362.0
2019-01-28 11:50:00,44.07,44.12,44.02,44.02,80323.0,36.6101,36.6516,36.5685,36.5685,80323.0
2019-01-28 11:55:00,44.02,44.03,43.91,43.91,201338.0,36.5685,36.5768,36.4772,36.4772,201338.0
2019-01-28 12:00:00,43.91,43.92,43.77,43.81,210584.0,36.4772,36.4855,36.3609,36.3941,210584.0
2019-01-28 12:05:00,43.82,43.87,43.8,43.85,77466.0,36.4024,36.4439,36.3858,36.4273,77466.0
2019-01-28 12:10:00,43.86,44.01,43.86,44.01,98724.0,36.4356,36.5602,36.4356,36.5602,98724.0
2019-01-28 12:15:00,44.02,44.15,44.02,44.11,70157.0,36.5685,36.6765,36.5685,36.6433,70157.0
2019-01-28 12:20:00,44.12,44.18,44.1,44.18,71880.0,36.6516,36.7014,36.635,36.7014,71880.0
2019-01-28 12:25:00,44.19,44.23,44.16,44.16,77081.0,36.7098,36.743,36.6848,36.6848,77081.0
2019-01-28 12:30:00,44.16,44.19,44.1,44.13,38498.0,36.6848,36.7098,36.635,36.6599,38498.0
2019-01-28 12:35:00,44.13,44.14,44.05,44.07,44419.0,36.6599,36.6682,36.5935,36.6101,44419.0
2019-01-28 12:40:00,44.06,44.08,44.02,44.02,32015.0,36.6018,36.6184,36.5685,36.5685,32015.0
2019-01-28 12:45:00,44.03,44.07,43.99,44.01,49511.0,36.5768,36.6101,36.5436,36.5602,49511.0
2019-01-28 12:50:00,44.0,44.04,43.95,43.95,47091.0,36.5519,36.5851,36.5104,36.5104,47091.0
2019-01-28 12:55:00,43.95,43.97,43.92,43.95,53057.0,36.5104,36.527,36.4855,36.5104,53057.0
2019-01-28 13:00:00,43.94,43.95,43.89,43.91,77693.0,36.5021,36.5104,36.4605,36.4772,77693.0
2019-01-28 13:05:00,43.9,44.04,43.9,44.01,68331.0,36.4688,36.5851,36.4688,36.5602,68331.0
2019-01-28 13:10:00,44.02,44.03,43.98,44.03,71214.0,36.5685,36.5768,36.5353,36.5768,71214.0
2019-01-28 13:15:00,44.03,44.08,44.0,44.05,36326.0,36.5768,36.6184,36.5519,36.5935,36326.0
2019-01-28 13:20:00,44.05,44.12,44.05,44.05,56858.0,36.5935,36.6516,36.5935,36.5935,56858.0
2019-01-28 13:25:00,44.06,44.09,44.01,44.03,65092.0,36.6018,36.6267,36.5602,36.5768,65092.0
2019-01-28 13:30:00,44.04,44.16,44.02,44.13,88476.0,36.5851,36.6848,36.5685,36.6599,88476.0
2019-01-28 13:35:00,44.13,44.17,44.0,44.02,67561.0,36.6599,36.6931,36.5519,36.5685,67561.0
2019-01-28 13:40:00,44.01,44.08,44.0,44.04,72368.0,36.5602,36.6184,36.5519,36.5851,72368.0
2019-01-28 13:45:00,44.05,44.13,44.04,44.11,41281.0,36.5935,36.6599,36.5851,36.6433,41281.0
2019-01-28 13:50:00,44.12,44.18,44.1,44.17,79307.0,36.6516,36.7014,36.635,36.6931,79307.0
2019-01-28 13:55:00,44.17,44.34,44.16,44.32,132836.0,36.6931,36.8344,36.6848,36.8177,132836.0
2019-01-28 14:00:00,44.31,44.39,44.23,44.23,161386.0,36.8094,36.8759,36.743,36.743,161386.0
2019-01-28 14:05:00,44.23,44.36,44.23,44.3,255455.0,36.743,36.851,36.743,36.8011,255455.0
2019-01-28 14:10:00,44.3,44.32,44.23,44.28,230550.0,36.8011,36.8177,36.743,36.7845,230550.0
2019-01-28 14:15:00,44.27,44.28,44.18,44.2,85143.0,36.7762,36.7845,36.7014,36.7181,85143.0
2019-01-28 14:20:00,44.21,44.21,44.14,44.21,76273.0,36.7264,36.7264,36.6682,36.7264,76273.0
2019-01-28 14:25:00,44.21,44.22,44.14,44.19,83571.0,36.7264,36.7347,36.6682,36.7098,83571.0
2019-01-28 14:30:00,44.2,44.3,44.2,44.3,62832.0,36.7181,36.8011,36.7181,36.8011,62832.0
2019-01-28 14:35:00,44.3,44.31,44.21,44.23,116702.0,36.8011,36.8094,36.7264,36.743,116702.0
2019-01-28 14:40:00,44.23,44.25,44.18,44.24,47519.0,36.743,36.7596,36.7014,36.7513,47519.0
2019-01-28 14:45:00,44.25,44.3,44.24,44.29,46970.0,36.7596,36.8011,36.7513,36.7928,46970.0
2019-01-28 14:50:00,44.29,44.34,44.21,44.24,60750.0,36.7928,36.8344,36.7264,36.7513,60750.0
2019-01-28 14:55:00,44.24,44.29,44.22,44.26,109679.0,36.7513,36.7928,36.7347,36.7679,109679.0
2019-01-28 15:00:00,44.27,44.31,44.24,44.27,115380.0,36.7762,36.8094,36.7513,36.7762,115380.0
2019-01-28 15:05:00,44.27,44.28,44.16,44.16,176232.0,36.7762,36.7845,36.6848,36.6848,176232.0
2019-01-28 15:10:00,44.16,44.21,44.11,44.2,87541.0,36.6848,36.7264,36.6433,36.7181,87541.0
2019-01-28 15:15:00,44.21,44.21,44.15,44.18,53081.0,36.7264,36.7264,36.6765,36.7014,53081.0
2019-01-28 15:20:00,44.19,44.23,44.17,44.21,77947.0,36.7098,36.743,36.6931,36.7264,77947.0
2019-01-28 15:25:00,44.21,44.24,44.15,44.16,72387.0,36.7264,36.7513,36.6765,36.6848,72387.0
2019-01-28 15:30:00,44.17,44.19,44.13,44.17,88794.0,36.6931,36.7098,36.6599,36.6931,88794.0
2019-01-28 15:35:00,44.17,44.17,44.1,44.14,103025.0,36.6931,36.6931,36.635,36.6682,103025.0
2019-01-28 15:40:00,44.13,44.17,44.11,44.15,98134.0,36.6599,36.6931,36.6433,36.6765,98134.0
2019-01-28 15:45:00,44.15,44.17,44.1,44.12,241247.0,36.6765,36.6931,36.635,36.6516,241247.0
2019-01-28 15:50:00,44.13,44.14,44.04,44.1,366892.0,36.6599,36.6682,36.5851,36.635,366892.0
2019-01-28 15:55:00,44.1,44.25,44.09,44.23,449060.0,36.635,36.7596,36.6267,36.743,449060.0
2019-01-29 09:30:00,44.68,44.84,44.39,44.54,352678.0,37.1168,37.2497,36.8759,37.0005,352678.0
2019-01-29 09:35:00,44.54,44.55,44.35,44.42,166062.0,37.0005,37.0088,36.8427,36.9008,166062.0
2019-01-29 09:40:00,44.43,44.6,44.41,44.54,266604.0,36.9091,37.0504,36.8925,37.0005,266604.0
2019-01-29 09:45:00,44.54,44.6,44.43,44.51,112266.0,37.0005,37.0504,36.9091,36.9756,112266.0
2019-01-29 09:50:00,44.52,44.62,44.5,44.54,127218.0,36.9839,37.067,36.9673,37.0005,127218.0
2019-01-29 09:55:00,44.55,44.63,44.48,44.49,87622.0,37.0088,37.0753,36.9507,36.959,87622.0
2019-01-29 10:00:00,44.5,44.54,44.45,44.51,122166.0,36.9673,37.0005,36.9257,36.9756,122166.0
2019-01-29 10:05:00,44.51,44.54,44.43,44.53,84845.0,36.9756,37.0005,36.9091,36.9922,84845.0
2019-01-29 10:10:00,44.52,44.53,44.46,44.47,75819.0,36.9839,36.9922,36.9341,36.9424,75819.0
2019-01-29 10:15:00,44.47,44.52,44.41,44.52,62177.0,36.9424,36.9839,36.8925,36.9839,62177.0
2019-01-29 10:20:00,44.52,44.58,44.51,44.53,198241.0,36.9839,37.0337,36.9756,36.9922,198241.0
2019-01-29 10:25:00,44.53,44.63,44.47,44.58,119057.0,36.9922,37.0753,36.9424,37.0337,119057.0
2019-01-29 10:30:00,44.58,44.6,44.52,44.58,38524.0,37.0337,37.0504,36.9839,37.0337,38524.0
2019-01-29 10:35:00,44.59,44.61,44.46,44.47,85402.0,37.042,37.0587,36.9341,36.9424,85402.0
2019-01-29 10:40:00,44.46,44.54,44.45,44.51,49126.0,36.9341,37.0005,36.9257,36.9756,49126.0
2019-01-29 10:45:00,44.52,44.57,44.42,44.42,32328.0,36.9839,37.0254,36.9008,36.9008,32328.0
2019-01-29 10:50:00,44.43,44.46,44.22,44.24,92095.0,36.9091,36.9341,36.7347,36.7513,92095.0
2019-01-29 10:55:00,44.25,44.5,44.15,44.21,133535.0,36.7596,36.9673,36.6765,36.7264,133535.0
2019-01-29 11:00:00,44.21,44.22,44.1,44.11,68396.0,36.7264,36.7347,36.635,36.6433,68396.0
2019-01-29 11:05:00,44.11,44.19,44.08,44.11,52779.0,36.6433,36.7098,36.6184,36.6433,52779.0
2019-01-29 11:10:00,44.12,44.16,44.03,44.13,67792.0,36.6516,36.6848,36.5768,36.6599,67792.0
2019-01-29 11:15:00,44.13,44.17,44.03,44.09,108794.0,36.6599,36.6931,36.5768,36.6267,108794.0
2019-01-29 11:20:00,44.09,44.12,44.02,44.04,67162.0,36.6267,36.6516,36.5685,36.5851,67162.0
2019-01-29 11:25:00,44.04,44.06,43.97,44.06,100787.0,36.5851,36.6018,36.527,36.6018,100787.0
2019-01-29 11:30:00,44.07,44.17,44.07,44.15,48999.0,36.6101,36.6931,36.6101,36.6765,48999.0
2019-01-29 11:35:00,44.16,44.28,44.14,44.27,61476.0,36.6848,36.7845,36.6682,36.7762,61476.0
2019-01-29 11:40:00,44.27,44.3,44.18,44.22,89349.0,36.7762,36.8011,36.7014,36.7347,89349.0
2019-01-29 11:45:00,44.23,44.27,44.15,44.15,46386.0,36.743,36.7762,36.6765,36.6765,46386.0
2019-01-29 11:50:00,44.14,44.18,44.07,44.11,54794.0,36.6682,36.7014,36.6101,36.6433,54794.0
2019-01-29 11:55:00,44.11,44.15,44.07,44.07,36697.0,36.6433,36.6765,36.6101,36.6101,36697.0
2019-01-29 12:00:00,44.07,44.1,44.02,44.06,77117.0,36.6101,36.635,36.5685,36.6018,77117.0
2019-01-29 12:05:00,44.07,44.08,44.0,44.03,56104.0,36.6101,36.6184,36.5519,36.5768,56104.0
2019-01-29 12:10:00,44.04,44.07,44.0,44.02,57451.0,36.5851,36.6101,36.5519,36.5685,57451.0
2019-01-29 12:15:00,44.02,44.03,43.96,43.97,96580.0,36.5685,36.5768,36.5187,36.527,96580.0
2019-01-29 12:20:00,43.96,43.99,43.88,43.9,68337.0,36.5187,36.5436,36.4522,36.4688,68337.0
2019-01-29 12:25:00,43.91,43.94,43.85,43.9,37817.0,36.4772,36.5021,36.4273,36.4688,37817.0
2019-01-29 12:30:00,43.88,43.9,43.84,43.88,64022.0,36.4522,36.4688,36.419,36.4522,64022.0
2019-01-29 12:35:00,43.87,43.97,43.85,43.94,55106.0,36.4439,36.527,36.4273,36.5021,55106.0
2019-01-29 12:40:00,43.94,43.99,43.92,43.99,58716.0,36.5021,36.5436,36.4855,36.5436,58716.0
2019-01-29 12:45:00,43.99,44.03,43.95,44.0,44551.0,36.5436,36.5768,36.5104,36.5519,44551.0
2019-01-29 12:50:00,43.99,44.03,43.92,43.93,80869.0,36.5436,36.5768,36.4855,36.4938,80869.0
2019-01-29 12:55:00,43.94,43.99,43.93,43.94,49957.0,36.5021,36.5436,36.4938,36.5021,49957.0
2019-01-29 13:00:00,43.93,43.98,43.91,43.94,38084.0,36.4938,36.5353,36.4772,36.5021,38084.0
2019-01-29 13:05:00,43.94,44.0,43.94,43.97,36576.0,36.5021,36.5519,36.5021,36.527,36576.0
2019-01-29 13:10:00,43.98,44.07,43.97,44.0,139433.0,36.5353,36.6101,36.527,36.5519,139433.0
2019-01-29 13:15:00,43.99,44.09,43.99,44.05,35873.0,36.5436,36.6267,36.5436,36.5935,35873.0
2019-01-29 13:20:00,44.05,44.1,44.05,44.09,44094.0,36.5935,36.635,36.5935,36.6267,44094.0
2019-01-29 13:25:00,44.09,44.13,44.07,44.08,37309.0,36.6267,36.6599,36.6101,36.6184,37309.0
2019-01-29 13:30:00,44.09,44.09,44.03,44.04,29692.0,36.6267,36.6267,36.5768,36.5851,29692.0
2019-01-29 13:35:00,44.03,44.03,43.98,44.0,30214.0,36.5768,36.5768,36.5353,36.5519,30214.0
2019-01-29 13:40:00,44.01,44.1,43.99,44.07,31556.0,36.5602,36.635,36.5436,36.6101,31556.0
2019-01-29 13:45:00,44.08,44.12,44.06,44.07,51196.0,36.6184,36.6516,36.6018,36.6101,51196.0
2019-01-29 13:50:00,44.07,44.12,44.04,44.04,37666.0,36.6101,36.6516,36.5851,36.5851,37666.0
2019-01-29 13:55:00,44.03,44.08,44.03,44.08,42604.0,36.5768,36.6184,36.5768,36.6184,42604.0
2019-01-29 14:00:00,44.08,44.08,44.02,44.03,51917.0,36.6184,36.6184,36.5685,36.5768,51917.0
2019-01-29 14:05:00,44.03,44.06,44.01,44.06,30309.0,36.5768,36.6018,36.5602,36.6018,30309.0
2019-01-29 14:10:00,44.06,44.06,44.01,44.03,59164.0,36.6018,36.6018,36.5602,36.5768,59164.0
2019-01-29 14:15:00,44.02,44.03,43.98,44.01,76510.0,36.5685,36.5768,36.5353,36.5602,76510.0
2019-01-29 14:20:00,44.02,44.08,44.02,44.06,38090.0,36.5685,36.6184,36.5685,36.6018,38090.0
2019-01-29 14:25:00,44.07,44.09,44.04,44.07,47059.0,36.6101,36.6267,36.5851,36.6101,47059.0
2019-01-29 14:30:00,44.07,44.1,44.04,44.09,32243.0,36.6101,36.635,36.5851,36.6267,32243.0
2019-01-29 14:35:00,44.09,44.1,44.04,44.09,43769.0,36.6267,36.635,36.5851,36.6267,43769.0
2019-01-29 14:40:00,44.09,44.12,44.02,44.02,63129.0,36.6267,36.6516,36.5685,36.5685,63129.0
2019-01-29 14:45:00,44.02,44.08,44.01,44.04,59027.0,36.5685,36.6184,36.5602,36.5851,59027.0
2019-01-29 14:50:00,44.03,44.11,44.03,44.11,48379.0,36.5768,36.6433,36.5768,36.6433,48379.0
2019-01-29 14:55:00,44.1,44.11,44.06,44.07,63020.0,36.635,36.6433,36.6018,36.6101,63020.0
2019-01-29 15:00:00,44.07,44.08,44.03,44.05,111664.0,36.6101,36.6184,36.5768,36.5935,111664.0
2019-01-29 15:05:00,44.05,44.08,44.04,44.04,141661.0,36.5935,36.6184,36.5851,36.5851,141661.0
2019-01-29 15:10:00,44.04,44.07,44.02,44.06,63766.0,36.5851,36.6101,36.5685,36.6018,63766.0
2019-01-29 15:15:00,44.06,44.09,44.03,44.05,72531.0,36.6018,36.6267,36.5768,36.5935,72531.0
2019-01-29 15:20:00,44.05,44.12,44.02,44.02,231567.0,36.5935,36.6516,36.5685,36.5685,231567.0
2019-01-29 15:25:00,44.02,44.05,44.0,44.02,137359.0,36.5685,36.5935,36.5519,36.5685,137359.0
2019-01-29 15:30:00,44.02,44.07,44.0,44.05,108213.0,36.5685,36.6101,36.5519,36.5935,108213.0
2019-01-29 15:35:00,44.05,44.07,44.0,44.04,112461.0,36.5935,36.6101,36.5519,36.5851,112461.0
2019-01-29 15:40:00,44.04,44.07,44.02,44.04,84173.0,36.5851,36.6101,36.5685,36.5851,84173.0
2019-01-29 15:45:00,44.04,44.07,43.98,43.99,187514.0,36.5851,36.6101,36.5353,36.5436,187514.0
2019-01-29 15:50:00,43.98,44.03,43.97,44.02,195396.0,36.5353,36.5768,36.527,36.5685,195396.0
2019-01-29 15:55:00,44.02,44.03,43.96,44.01,504284.0,36.5685,36.5768,36.5187,36.5602,504284.0
2019-01-30 09:30:00,44.17,44.34,43.96,43.97,257534.0,36.6931,36.8344,36.5187,36.527,257534.0
2019-01-30 09:35:00,43.97,44.2,43.94,44.12,109823.0,36.527,36.7181,36.5021,36.6516,109823.0
2019-01-30 09:40:00,44.13,44.2,44.09,44.16,83826.0,36.6599,36.7181,36.6267,36.6848,83826.0
2019-01-30 09:45:00,44.15,44.16,44.06,44.07,37434.0,36.6765,36.6848,36.6018,36.6101,37434.0
2019-01-30 09:50:00,44.09,44.22,44.03,44.09,156077.0,36.6267,36.7347,36.5768,36.6267,156077.0
2019-01-30 09:55:00,44.09,44.12,44.02,44.08,63034.0,36.6267,36.6516,36.5685,36.6184,63034.0
2019-01-30 10:00:00,44.09,44.13,44.05,44.07,95994.0,36.6267,36.6599,36.5935,36.6101,95994.0
2019-01-30 10:05:00,44.06,44.08,43.96,44.02,96757.0,36.6018,36.6184,36.5187,36.5685,96757.0
2019-01-30 10:10:00,44.03,44.2,44.02,44.18,46460.0,36.5768,36.7181,36.5685,36.7014,46460.0
2019-01-30 10:15:00,44.18,44.2,44.07,44.11,94840.0,36.7014,36.7181,36.6101,36.6433,94840.0
2019-01-30 10:20:00,44.12,44.17,44.08,44.09,67948.0,36.6516,36.6931,36.6184,36.6267,67948.0
2019-01-30 10:25:00,44.09,44.16,44.09,44.1,43394.0,36.6267,36.6848,36.6267,36.635,43394.0
2019-01-30 10:30:00,44.13,44.31,44.11,44.27,87699.0,36.6599,36.8094,36.6433,36.7762,87699.0
2019-01-30 10:35:00,44.27,44.3,44.16,44.19,48608.0,36.7762,36.8011,36.6848,36.7098,48608.0
2019-01-30 10:40:00,44.18,44.19,44.08,44.15,51425.0,36.7014,36.7098,36.6184,36.6765,51425.0
2019-01-30 10:45:00,44.15,44.16,44.0,44.01,66854.0,36.6765,36.6848,36.5519,36.5602,66854.0
2019-01-30 10:50:00,44.01,44.06,43.99,44.06,50984.0,36.5602,36.6018,36.5436,36.6018,50984.0
2019-01-30 10:55:00,44.07,44.13,44.05,44.13,43271.0,36.6101,36.6599,36.5935,36.6599,43271.0
2019-01-30 11:00:00,44.14,44.29,44.14,44.27,95211.0,36.6682,36.7928,36.6682,36.7762,95211.0
2019-01-30 11:05:00,44.28,44.39,44.25,44.37,87066.0,36.7845,36.8759,36.7596,36.8593,87066.0
2019-01-30 11:10:00,44.37,44.44,44.35,44.41,64682.0,36.8593,36.9174,36.8427,36.8925,64682.0
2019-01-30 11:15:00,44.43,44.55,44.42,44.47,235489.0,36.9091,37.0088,36.9008,36.9424,235489.0
2019-01-30 11:20:00,44.49,44.52,44.31,44.44,66230.0,36.959,36.9839,36.8094,36.9174,66230.0
2019-01-30 11:25:00,44.44,44.45,44.3,44.34,121944.0,36.9174,36.9257,36.8011,36.8344,121944.0
2019-01-30 11:30:00,44.35,44.5,44.34,44.42,201864.0,36.8427,36.9673,36.8344,36.9008,201864.0
2019-01-30 11:35:00,44.42,44.43,44.32,44.34,75940.0,36.9008,36.9091,36.8177,36.8344,75940.0
2019-01-30 11:40:00,44.34,44.48,44.34,44.44,57954.0,36.8344,36.9507,36.8344,36.9174,57954.0
2019-01-30 11:45:00,44.44,44.46,44.36,44.44,50691.0,36.9174,36.9341,36.851,36.9174,50691.0
2019-01-30 11:50:00,44.44,44.44,44.36,44.41,49531.0,36.9174,36.9174,36.851,36.8925,49531.0
2019-01-30 11:55:00,44.42,44.46,44.36,44.42,96163.0,36.9008,36.9341,36.851,36.9008,96163.0
2019-01-30 12:00:00,44.44,44.49,44.37,44.46,74839.0,36.9174,36.959,36.8593,36.9341,74839.0
2019-01-30 12:05:00,44.46,44.49,44.45,44.48,39363.0,36.9341,36.959,36.9257,36.9507,39363.0
2019-01-30 12:10:00,44.47,44.52,44.46,44.48,101670.0,36.9424,36.9839,36.9341,36.9507,101670.0
2019-01-30 12:15:00,44.48,44.52,44.45,44.46,39248.0,36.9507,36.9839,36.9257,36.9341,39248.0
2019-01-30 12:20:00,44.46,44.49,44.36,44.36,80081.0,36.9341,36.959,36.851,36.851,80081.0
2019-01-30 12:25:00,44.37,44.45,44.36,44.41,32289.0,36.8593,36.9257,36.851,36.8925,32289.0
2019-01-30 12:30:00,44.41,44.46,44.37,44.38,28477.0,36.8925,36.9341,36.8593,36.8676,28477.0
2019-01-30 12:35:00,44.4,44.41,44.34,44.4,21823.0,36.8842,36.8925,36.8344,36.8842,21823.0
2019-01-30 12:40:00,44.4,44.45,44.36,44.45,31693.0,36.8842,36.9257,36.851,36.9257,31693.0
2019-01-30 12:45:00,44.45,44.49,44.44,44.48,105173.0,36.9257,36.959,36.9174,36.9507,105173.0
2019-01-30 12:50:00,44.49,44.5,44.45,44.47,47224.0,36.959,36.9673,36.9257,36.9424,47224.0
2019-01-30 12:55:00,44.46,44.47,44.43,44.45,36160.0,36.9341,36.9424,36.9091,36.9257,36160.0
2019-01-30 13:00:00,44.45,44.45,44.37,44.39,49742.0,36.9257,36.9257,36.8593,36.8759,49742.0
2019-01-30 13:05:00,44.38,44.47,44.36,44.47,40427.0,36.8676,36.9424,36.851,36.9424,40427.0
2019-01-30 13:10:00,44.47,44.48,44.43,44.47,21393.0,36.9424,36.9507,36.9091,36.9424,21393.0
2019-01-30 13:15:00,44.48,44.53,44.46,44.49,27481.0,36.9507,36.9922,36.9341,36.959,27481.0
2019-01-30 13:20:00,44.5,44.52,44.47,44.49,33150.0,36.9673,36.9839,36.9424,36.959,33150.0
2019-01-30 13:25:00,44.49,44.53,44.46,44.52,31884.0,36.959,36.9922,36.9341,36.9839,31884.0
2019-01-30 13:30:00,44.52,44.55,44.48,44.49,40822.0,36.9839,37.0088,36.9507,36.959,40822.0
2019-01-30 13:35:00,44.49,44.53,44.48,44.51,24757.0,36.959,36.9922,36.9507,36.9756,24757.0
2019-01-30 13:40:00,44.51,44.52,44.47,44.49,38882.0,36.9756,36.9839,36.9424,36.959,38882.0
2019-01-30 13:45:00,44.49,44.5,44.46,44.47,24470.0,36.959,36.9673,36.9341,36.9424,24470.0
2019-01-30 13:50:00,44.48,44.5,44.46,44.48,31701.0,36.9507,36.9673,36.9341,36.9507,31701.0
2019-01-30 13:55:00,44.48,44.51,44.46,44.47,26803.0,36.9507,36.9756,36.9341,36.9424,26803.0
2019-01-30 14:00:00,44.5,44.78,44.47,44.76,147029.0,36.9673,37.1999,36.9424,37.1833,147029.0
2019-01-30 14:05:00,44.78,44.8,44.67,44.68,101814.0,37.1999,37.2165,37.1085,37.1168,101814.0
2019-01-30 14:10:00,44.67,44.75,44.63,44.74,114883.0,37.1085,37.175,37.0753,37.1667,114883.0
2019-01-30 14:15:00,44.75,44.76,44.66,44.75,67810.0,37.175,37.1833,37.1002,37.175,67810.0
2019-01-30 14:20:00,44.75,44.86,44.73,44.8,77339.0,37.175,37.2663,37.1583,37.2165,77339.0
2019-01-30 14:25:00,44.79,44.83,44.67,44.72,62333.0,37.2082,37.2414,37.1085,37.15,62333.0
2019-01-30 14:30:00,44.73,44.8,44.68,44.8,91738.0,37.1583,37.2165,37.1168,37.2165,91738.0
2019-01-30 14:35:00,44.79,44.82,44.7,44.77,89658.0,37.2082,37.2331,37.1334,37.1916,89658.0
2019-01-30 14:40:00,44.78,44.88,44.77,44.86,70043.0,37.1999,37.283,37.1916,37.2663,70043.0
2019-01-30 14:45:00,44.86,44.96,44.84,44.96,47576.0,37.2663,37.3494,37.2497,37.3494,47576.0
2019-01-30 14:50:00,44.96,45.04,44.91,45.03,91246.0,37.3494,37.4159,37.3079,37.4076,91246.0
2019-01-30 14:55:00,45.03,45.05,44.95,44.99,71738.0,37.4076,37.4242,37.3411,37.3743,71738.0
2019-01-30 15:00:00,44.98,44.99,44.89,44.9,60245.0,37.366,37.3743,37.2913,37.2996,60245.0
2019-01-30 15:05:00,44.9,44.9,44.83,44.85,88556.0,37.2996,37.2996,37.2414,37.258,88556.0
2019-01-30 15:10:00,44.85,44.86,44.77,44.81,107562.0,37.258,37.2663,37.1916,37.2248,107562.0
2019-01-30 15:15:00,44.82,44.9,44.81,44.89,88926.0,37.2331,37.2996,37.2248,37.2913,88926.0
2019-01-30 15:20:00,44.89,44.93,44.83,44.86,87903.0,37.2913,37.3245,37.2414,37.2663,87903.0
2019-01-30 15:25:00,44.86,44.89,44.82,44.84,90725.0,37.2663,37.2913,37.2331,37.2497,90725.0
2019-01-30 15:30:00,44.83,44.87,44.79,44.85,101305.0,37.2414,37.2746,37.2082,37.258,101305.0
2019-01-30 15:35:00,44.86,44.93,44.85,44.91,153344.0,37.2663,37.3245,37.258,37.3079,153344.0
2019-01-30 15:40:00,44.9,44.92,44.86,44.89,147724.0,37.2996,37.3162,37.2663,37.2913,147724.0
2019-01-30 15:45:00,44.89,44.93,44.87,44.93,186302.0,37.2913,37.3245,37.2746,37.3245,186302.0
2019-01-30 15:50:00,44.93,44.93,44.85,44.88,282611.0,37.3245,37.3245,37.258,37.283,282611.0
2019-01-30 15:55:00,44.88,45.01,44.88,45.01,650364.0,37.283,37.3909,37.283,37.3909,650364.0
2019-01-31 09:30:00,45.0,45.01,44.68,44.72,203021.0,37.3826,37.3909,37.1168,37.15,203021.0
2019-01-31 09:35:00,44.72,44.73,44.56,44.59,80502.0,37.15,37.1583,37.0171,37.042,80502.0
2019-01-31 09:40:00,44.6,44.6,44.31,44.38,100934.0,37.0504,37.0504,36.8094,36.8676,100934.0
2019-01-31 09:45:00,44.37,44.52,44.35,44.52,254594.0,36.8593,36.9839,36.8427,36.9839,254594.0
2019-01-31 09:50:00,44.53,44.67,44.52,44.66,101725.0,36.9922,37.1085,36.9839,37.1002,101725.0
2019-01-31 09:55:00,44.66,44.75,44.63,44.63,108389.0,37.1002,37.175,37.0753,37.0753,108389.0
2019-01-31 10:00:00,44.64,44.75,44.62,44.69,227995.0,37.0836,37.175,37.067,37.1251,227995.0
2019-01-31 10:05:00,44.7,44.76,44.63,44.64,78719.0,37.1334,37.1833,37.0753,37.0836,78719.0
2019-01-31 10:10:00,44.63,44.7,44.61,44.64,131616.0,37.0753,37.1334,37.0587,37.0836,131616.0
2019-01-31 10:15:00,44.65,44.69,44.54,44.65,85481.0,37.0919,37.1251,37.0005,37.0919,85481.0
2019-01-31 10:20:00,44.65,44.65,44.5,44.5,112218.0,37.0919,37.0919,36.9673,36.9673,112218.0
2019-01-31 10:25:00,44.5,44.54,44.4,44.52,95624.0,36.9673,37.0005,36.8842,36.9839,95624.0
2019-01-31 10:30:00,44.51,44.59,44.46,44.47,148843.0,36.9756,37.042,36.9341,36.9424,148843.0
2019-01-31 10:35:00,44.46,44.47,44.32,44.41,91267.0,36.9341,36.9424,36.8177,36.8925,91267.0
2019-01-31 10:40:00,44.41,44.51,44.4,44.47,98006.0,36.8925,36.9756,36.8842,36.9424,98006.0
2019-01-31 10:45:00,44.48,44.48,44.39,44.41,123568.0,36.9507,36.9507,36.8759,36.8925,123568.0
2019-01-31 10:50:00,44.41,44.41,44.27,44.31,95150.0,36.8925,36.8925,36.7762,36.8094,95150.0
2019-01-31 10:55:00,44.32,44.51,44.31,44.46,92592.0,36.8177,36.9756,36.8094,36.9341,92592.0
2019-01-31 11:00:00,44.47,44.55,44.44,44.51,66516.0,36.9424,37.0088,36.9174,36.9756,66516.0
2019-01-31 11:05:00,44.5,44.5,44.28,44.3,60882.0,36.9673,36.9673,36.7845,36.8011,60882.0
2019-01-31 11:10:00,44.31,44.32,44.26,44.27,74631.0,36.8094,36.8177,36.7679,36.7762,74631.0
2019-01-31 11:15:00,44.27,44.28,44.17,44.2,89028.0,36.7762,36.7845,36.6931,36.7181,89028.0
2019-01-31 11:20:00,44.21,44.36,44.2,44.27,154755.0,36.7264,36.851,36.7181,36.7762,154755.0
2019-01-31 11:25:00,44.28,44.32,44.25,44.28,62071.0,36.7845,36.8177,36.7596,36.7845,62071.0
2019-01-31 11:30:00,44.28,44.3,44.22,44.25,179503.0,36.7845,36.8011,36.7347,36.7596,179503.0
2019-01-31 11:35:00,44.24,44.27,44.21,44.24,198252.0,36.7513,36.7762,36.7264,36.7513,198252.0
2019-01-31 11:40:00,44.23,44.26,44.21,44.22,188457.0,36.743,36.7679,36.7264,36.7347,188457.0
2019-01-31 11:45:00,44.22,44.27,44.16,44.19,238219.0,36.7347,36.7762,36.6848,36.7098,238219.0
2019-01-31 11:50:00,44.18,44.2,44.12,44.17,167415.0,36.7014,36.7181,36.6516,36.6931,167415.0
2019-01-31 11:55:00,44.17,44.18,44.13,44.16,201666.0,36.6931,36.7014,36.6599,36.6848,201666.0
2019-01-31 12:00:00,44.15,44.18,44.14,44.18,121187.0,36.6765,36.7014,36.6682,36.7014,121187.0
2019-01-31 12:05:00,44.18,44.18,44.08,44.08,165572.0,36.7014,36.7014,36.6184,36.6184,165572.0
2019-01-31 12:10:00,44.08,44.09,44.04,44.08,80431.0,36.6184,36.6267,36.5851,36.6184,80431.0
2019-01-31 12:15:00,44.07,44.1,44.02,44.02,247508.0,36.6101,36.635,36.5685,36.5685,247508.0
2019-01-31 12:20:00,44.03,44.12,44.0,44.08,297320.0,36.5768,36.6516,36.5519,36.6184,297320.0
2019-01-31 12:25:00,44.08,44.1,44.02,44.05,138743.0,36.6184,36.635,36.5685,36.5935,138743.0
2019-01-31 12:30:00,44.04,44.09,43.94,43.94,191518.0,36.5851,36.6267,36.5021,36.5021,191518.0
2019-01-31 12:35:00,43.94,44.01,43.93,43.96,100289.0,36.5021,36.5602,36.4938,36.5187,100289.0
2019-01-31 12:40:00,43.97,43.99,43.9,43.9,221798.0,36.527,36.5436,36.4688,36.4688,221798.0
2019-01-31 12:45:00,43.9,43.96,43.83,43.83,135398.0,36.4688,36.5187,36.4107,36.4107,135398.0
2019-01-31 12:50:00,43.83,43.87,43.79,43.83,209275.0,36.4107,36.4439,36.3775,36.4107,209275.0
2019-01-31 12:55:00,43.82,43.85,43.75,43.78,127487.0,36.4024,36.4273,36.3442,36.3692,127487.0
2019-01-31 13:00:00,43.79,43.88,43.74,43.87,282940.0,36.3775,36.4522,36.3359,36.4439,282940.0
2019-01-31 13:05:00,43.88,43.94,43.84,43.9,177339.0,36.4522,36.5021,36.419,36.4688,177339.0
2019-01-31 13:10:00,43.9,43.96,43.87,43.95,71591.0,36.4688,36.5187,36.4439,36.5104,71591.0
2019-01-31 13:15:00,43.95,43.99,43.89,43.9,53084.0,36.5104,36.5436,36.4605,36.4688,53084.0
2019-01-31 13:20:00,43.9,43.93,43.85,43.87,51652.0,36.4688,36.4938,36.4273,36.4439,51652.0
2019-01-31 13:25:00,43.87,43.92,43.83,43.85,115318.0,36.4439,36.4855,36.4107,36.4273,115318.0
2019-01-31 13:30:00,43.84,43.84,43.73,43.76,116761.0,36.419,36.419,36.3276,36.3525,116761.0
2019-01-31 13:35:00,43.76,43.82,43.73,43.82,74612.0,36.3525,36.4024,36.3276,36.4024,74612.0
2019-01-31 13:40:00,43.81,43.85,43.81,43.84,72457.0,36.3941,36.4273,36.3941,36.419,72457.0
2019-01-31 13:45:00,43.84,43.87,43.8,43.82,80212.0,36.419,36.4439,36.3858,36.4024,80212.0
2019-01-31 13:50:00,43.82,43.88,43.81,43.84,73184.0,36.4024,36.4522,36.3941,36.419,73184.0
2019-01-31 13:55:00,43.84,43.86,43.8,43.84,90931.0,36.419,36.4356,36.3858,36.419,90931.0
2019-01-31 14:00:00,43.84,43.87,43.8,43.86,68153.0,36.419,36.4439,36.3858,36.4356,68153.0
2019-01-31 14:05:00,43.86,43.92,43.83,43.9,78830.0,36.4356,36.4855,36.4107,36.4688,78830.0
2019-01-31 14:10:00,43.89,43.9,43.79,43.82,92546.0,36.4605,36.4688,36.3775,36.4024,92546.0
2019-01-31 14:15:00,43.83,43.98,43.82,43.9,142209.0,36.4107,36.5353,36.4024,36.4688,142209.0
2019-01-31 14:20:00,43.9,43.92,43.87,43.89,86912.0,36.4688,36.4855,36.4439,36.4605,86912.0
2019-01-31 14:25:00,43.88,43.94,43.81,43.88,331859.0,36.4522,36.5021,36.3941,36.4522,331859.0
2019-01-31 14:30:00,43.88,43.95,43.87,43.91,73383.0,36.4522,36.5104,36.4439,36.4772,73383.0
2019-01-31 14:35:00,43.9,43.98,43.88,43.97,130899.0,36.4688,36.5353,36.4522,36.527,130899.0
2019-01-31 14:40:00,43.97,43.98,43.9,43.94,131532.0,36.527,36.5353,36.4688,36.5021,131532.0
2019-01-31 14:45:00,43.94,44.01,43.93,43.99,96288.0,36.5021,36.5602,36.4938,36.5436,96288.0
2019-01-31 14:50:00,44.0,44.0,43.94,44.0,73314.0,36.5519,36.5519,36.5021,36.5519,73314.0
2019-01-31 14:55:00,44.0,44.01,43.92,43.95,67409.0,36.5519,36.5602,36.4855,36.5104,67409.0
2019-01-31 15:00:00,43.95,43.95,43.9,43.91,217674.0,36.5104,36.5104,36.4688,36.4772,217674.0
2019-01-31 15:05:00,43.91,43.96,43.88,43.96,108974.0,36.4772,36.5187,36.4522,36.5187,108974.0
2019-01-31 15:10:00,43.95,43.96,43.92,43.92,88519.0,36.5104,36.5187,36.4855,36.4855,88519.0
2019-01-31 15:15:00,43.92,43.93,43.86,43.9,90881.0,36.4855,36.4938,36.4356,36.4688,90881.0
2019-01-31 15:20:00,43.91,43.97,43.9,43.97,117729.0,36.4772,36.527,36.4688,36.527,117729.0
2019-01-31 15:25:00,43.97,44.06,43.96,44.05,178819.0,36.527,36.6018,36.5187,36.5935,178819.0
2019-01-31 15:30:00,44.06,44.21,44.06,44.19,332798.0,36.6018,36.7264,36.6018,36.7098,332798.0
2019-01-31 15:35:00,44.2,44.21,44.07,44.07,209633.0,36.7181,36.7264,36.6101,36.6101,209633.0
2019-01-31 15:40:00,44.07,44.08,44.0,44.01,208442.0,36.6101,36.6184,36.5519,36.5602,208442.0
2019-01-31 15:45:00,44.01,44.1,44.0,44.08,349786.0,36.5602,36.635,36.5519,36.6184,349786.0
2019-01-31 15:50:00,44.08,44.19,44.06,44.19,221381.0,36.6184,36.7098,36.6018,36.7098,221381.0
2019-01-31 15:55:00,44.19,44.24,44.16,44.21,701417.0,36.7098,36.7513,36.6848,36.7264,701417.0
2019-02-01 09:30:00,44.4,44.52,44.2,44.31,223967.0,36.8842,36.9839,36.7181,36.8094,223967.0
2019-02-01 09:35:00,44.32,44.46,44.27,44.43,156728.0,36.8177,36.9341,36.7762,36.9091,156728.0
2019-02-01 09:40:00,44.42,44.49,44.36,44.42,138468.0,36.9008,36.959,36.851,36.9008,138468.0
2019-02-01 09:45:00,44.42,44.56,44.39,44.45,198232.0,36.9008,37.0171,36.8759,36.9257,198232.0
2019-02-01 09:50:00,44.45,44.47,44.33,44.38,198463.0,36.9257,36.9424,36.8261,36.8676,198463.0
2019-02-01 09:55:00,44.39,44.5,44.3,44.31,74120.0,36.8759,36.9673,36.8011,36.8094,74120.0
2019-02-01 10:00:00,44.32,44.41,44.24,44.37,103299.0,36.8177,36.8925,36.7513,36.8593,103299.0
2019-02-01 10:05:00,44.37,44.46,44.36,44.41,62123.0,36.8593,36.9341,36.851,36.8925,62123.0
2019-02-01 10:10:00,44.41,44.44,44.37,44.38,47517.0,36.8925,36.9174,36.8593,36.8676,47517.0
2019-02-01 10:15:00,44.38,44.47,44.37,44.41,35893.0,36.8676,36.9424,36.8593,36.8925,35893.0
2019-02-01 10:20:00,44.4,44.47,44.38,44.46,54096.0,36.8842,36.9424,36.8676,36.9341,54096.0
2019-02-01 10:25:00,44.46,44.51,44.4,44.41,65962.0,36.9341,36.9756,36.8842,36.8925,65962.0
2019-02-01 10:30:00,44.42,44.45,44.37,44.43,59345.0,36.9008,36.9257,36.8593,36.9091,59345.0
2019-02-01 10:35:00,44.44,44.51,44.43,44.48,97950.0,36.9174,36.9756,36.9091,36.9507,97950.0
2019-02-01 10:40:00,44.49,44.51,44.44,44.47,41451.0,36.959,36.9756,36.9174,36.9424,41451.0
2019-02-01 10:45:00,44.47,44.52,44.46,44.48,49069.0,36.9424,36.9839,36.9341,36.9507,49069.0
2019-02-01 10:50:00,44.48,44.5,44.37,44.41,95202.0,36.9507,36.9673,36.8593,36.8925,95202.0
2019-02-01 10:55:00,44.41,44.44,44.38,44.41,32500.0,36.8925,36.9174,36.8676,36.8925,32500.0
2019-02-01 11:00:00,44.41,44.42,44.31,44.41,65607.0,36.8925,36.9008,36.8094,36.8925,65607.0
2019-02-01 11:05:00,44.41,44.5,44.4,44.46,46725.0,36.8925,36.9673,36.8842,36.9341,46725.0
2019-02-01 11:10:00,44.47,44.49,44.4,44.45,51352.0,36.9424,36.959,36.8842,36.9257,51352.0
2019-02-01 11:15:00,44.46,44.54,44.45,44.48,68435.0,36.9341,37.0005,36.9257,36.9507,68435.0
2019-02-01 11:20:00,44.47,44.66,44.45,44.62,91634.0,36.9424,37.1002,36.9257,37.067,91634.0
2019-02-01 11:25:00,44.62,44.72,44.62,44.66,50741.0,37.067,37.15,37.067,37.1002,50741.0
2019-02-01 11:30:00,44.67,44.7,44.6,44.66,52515.0,37.1085,37.1334,37.0504,37.1002,52515.0
2019-02-01 11:35:00,44.66,44.74,44.66,44.7,143923.0,37.1002,37.1667,37.1002,37.1334,143923.0
2019-02-01 11:40:00,44.69,44.71,44.59,44.62,37397.0,37.1251,37.1417,37.042,37.067,37397.0
2019-02-01 11:45:00,44.62,44.64,44.55,44.61,84034.0,37.067,37.0836,37.0088,37.0587,84034.0
2019-02-01 11:50:00,44.61,44.7,44.61,44.63,73186.0,37.0587,37.1334,37.0587,37.0753,73186.0
2019-02-01 11:55:00,44.64,44.65,44.58,44.65,29390.0,37.0836,37.0919,37.0337,37.0919,29390.0
2019-02-01 12:00:00,44.65,44.7,44.62,44.65,80159.0,37.0919,37.1334,37.067,37.0919,80159.0
2019-02-01 12:05:00,44.65,44.66,44.59,44.62,31285.0,37.0919,37.1002,37.042,37.067,31285.0
2019-02-01 12:10:00,44.62,44.68,44.59,44.66,56589.0,37.067,37.1168,37.042,37.1002,56589.0
2019-02-01 12:15:00,44.66,44.68,44.65,44.66,35469.0,37.1002,37.1168,37.0919,37.1002,35469.0
2019-02-01 12:20:00,44.66,44.66,44.59,44.59,143013.0,37.1002,37.1002,37.042,37.042,143013.0
2019-02-01 12:25:00,44.59,44.64,44.57,44.63,41120.0,37.042,37.0836,37.0254,37.0753,41120.0
2019-02-01 12:30:00,44.63,44.67,44.6,44.66,33208.0,37.0753,37.1085,37.0504,37.1002,33208.0
2019-02-01 12:35:00,44.66,44.74,44.65,44.68,47902.0,37.1002,37.1667,37.0919,37.1168,47902.0
2019-02-01 12:40:00,44.68,44.73,44.66,44.72,48245.0,37.1168,37.1583,37.1002,37.15,48245.0
2019-02-01 12:45:00,44.72,44.75,44.7,44.75,38758.0,37.15,37.175,37.1334,37.175,38758.0
2019-02-01 12:50:00,44.75,44.78,44.74,44.76,63976.0,37.175,37.1999,37.1667,37.1833,63976.0
2019-02-01 12:55:00,44.76,44.82,44.75,44.82,47166.0,37.1833,37.2331,37.175,37.2331,47166.0
2019-02-01 13:00:00,44.82,44.91,44.81,44.9,164462.0,37.2331,37.3079,37.2248,37.2996,164462.0
2019-02-01 13:05:00,44.9,44.97,44.89,44.95,51796.0,37.2996,37.3577,37.2913,37.3411,51796.0
2019-02-01 13:10:00,44.95,44.97,44.85,44.86,53819.0,37.3411,37.3577,37.258,37.2663,53819.0
2019-02-01 13:15:00,44.87,44.9,44.79,44.81,50398.0,37.2746,37.2996,37.2082,37.2248,50398.0
2019-02-01 13:20:00,44.82,44.83,44.8,44.83,43574.0,37.2331,37.2414,37.2165,37.2414,43574.0
2019-02-01 13:25:00,44.83,44.86,44.81,44.83,36315.0,37.2414,37.2663,37.2248,37.2414,36315.0
2019-02-01 13:30:00,44.82,44.83,44.79,44.83,35490.0,37.2331,37.2414,37.2082,37.2414,35490.0
2019-02-01 13:35:00,44.83,44.88,44.81,44.82,46489.0,37.2414,37.283,37.2248,37.2331,46489.0
2019-02-01 13:40:00,44.82,44.9,44.81,44.87,69962.0,37.2331,37.2996,37.2248,37.2746,69962.0
2019-02-01 13:45:00,44.88,44.88,44.81,44.86,39194.0,37.283,37.283,37.2248,37.2663,39194.0
2019-02-01 13:50:00,44.85,44.87,44.81,44.83,58877.0,37.258,37.2746,37.2248,37.2414,58877.0
2019-02-01 13:55:00,44.83,44.83,44.73,44.73,37162.0,37.2414,37.2414,37.1583,37.1583,37162.0
2019-02-01 14:00:00,44.73,44.74,44.63,44.65,83635.0,37.1583,37.1667,37.0753,37.0919,83635.0
2019-02-01 14:05:00,44.65,44.69,44.64,44.65,55035.0,37.0919,37.1251,37.0836,37.0919,55035.0
2019-02-01 14:10:00,44.65,44.65,44.58,44.59,74800.0,37.0919,37.0919,37.0337,37.042,74800.0
2019-02-01 14:15:00,44.59,44.59,44.53,44.56,81938.0,37.042,37.042,36.9922,37.0171,81938.0
2019-02-01 14:20:00,44.55,44.61,44.55,44.56,76674.0,37.0088,37.0587,37.0088,37.0171,76674.0
2019-02-01 14:25:00,44.56,44.59,44.54,44.56,54184.0,37.0171,37.042,37.0005,37.0171,54184.0
2019-02-01 14:30:00,44.56,44.59,44.53,44.53,61865.0,37.0171,37.042,36.9922,36.9922,61865.0
2019-02-01 14:35:00,44.52,44.6,44.51,44.59,124197.0,36.9839,37.0504,36.9756,37.042,124197.0
2019-02-01 14:40:00,44.59,44.66,44.58,44.63,68273.0,37.042,37.1002,37.0337,37.0753,68273.0
2019-02-01 14:45:00,44.64,44.65,44.58,44.6,47353.0,37.0836,37.0919,37.0337,37.0504,47353.0
2019-02-01 14:50:00,44.6,44.62,44.5,44.51,62547.0,37.0504,37.067,36.9673,36.9756,62547.0
2019-02-01 14:55:00,44.52,44.53,44.46,44.48,149372.0,36.9839,36.9922,36.9341,36.9507,149372.0
2019-02-01 15:00:00,44.47,44.51,44.44,44.45,188669.0,36.9424,36.9756,36.9174,36.9257,188669.0
2019-02-01 15:05:00,44.44,44.45,44.33,44.34,81443.0,36.9174,36.9257,36.8261,36.8344,81443.0
2019-02-01 15:10:00,44.33,44.36,44.29,44.3,56140.0,36.8261,36.851,36.7928,36.8011,56140.0
2019-02-01 15:15:00,44.3,44.33,44.23,44.25,86229.0,36.8011,36.8261,36.743,36.7596,86229.0
2019-02-01 15:20:00,44.25,44.27,44.21,44.23,68656.0,36.7596,36.7762,36.7264,36.743,68656.0
2019-02-01 15:25:00,44.24,44.32,44.21,44.31,66889.0,36.7513,36.8177,36.7264,36.8094,66889.0
2019-02-01 15:30:00,44.32,44.49,44.31,44.45,177971.0,36.8177,36.959,36.8094,36.9257,177971.0
2019-02-01 15:35:00,44.46,44.47,44.4,44.41,191040.0,36.9341,36.9424,36.8842,36.8925,191040.0
2019-02-01 15:40:00,44.41,44.46,44.38,44.45,153221.0,36.8925,36.9341,36.8676,36.9257,153221.0
2019-02-01 15:45:00,44.45,44.47,44.4,44.41,148179.0,36.9257,36.9424,36.8842,36.8925,148179.0
2019-02-01 15:50:00,44.41,44.43,44.37,44.41,176211.0,36.8925,36.9091,36.8593,36.8925,176211.0
2019-02-01 15:55:00,44.41,44.58,44.39,44.55,611017.0,36.8925,37.0337,36.8759,37.0088,611017.0
2019-02-04 09:30:00,44.22,44.32,43.88,43.9,218396.0,36.7347,36.8177,36.4522,36.4688,218396.0
2019-02-04 09:35:00,43.9,44.12,43.89,44.08,135395.0,36.4688,36.6516,36.4605,36.6184,135395.0
2019-02-04 09:40:00,44.08,44.23,44.08,44.13,291799.0,36.6184,36.743,36.6184,36.6599,291799.0
2019-02-04 09:45:00,44.11,44.17,44.1,44.14,147765.0,36.6433,36.6931,36.635,36.6682,147765.0
2019-02-04 09:50:00,44.13,44.17,44.1,44.15,165769.0,36.6599,36.6931,36.635,36.6765,165769.0
2019-02-04 09:55:00,44.15,44.17,44.1,44.14,219809.0,36.6765,36.6931,36.635,36.6682,219809.0
2019-02-04 10:00:00,44.14,44.15,44.04,44.07,447610.0,36.6682,36.6765,36.5851,36.6101,447610.0
2019-02-04 10:05:00,44.06,44.13,43.99,44.01,226232.0,36.6018,36.6599,36.5436,36.5602,226232.0
2019-02-04 10:10:00,44.01,44.15,43.96,44.11,163585.0,36.5602,36.6765,36.5187,36.6433,163585.0
2019-02-04 10:15:00,44.11,44.16,44.06,44.11,136362.0,36.6433,36.6848,36.6018,36.6433,136362.0
2019-02-04 10:20:00,44.11,44.15,44.03,44.07,200445.0,36.6433,36.6765,36.5768,36.6101,200445.0
2019-02-04 10:25:00,44.07,44.16,44.03,44.14,217663.0,36.6101,36.6848,36.5768,36.6682,217663.0
2019-02-04 10:30:00,44.14,44.21,44.12,44.2,94813.0,36.6682,36.7264,36.6516,36.7181,94813.0
2019-02-04 10:35:00,44.19,44.25,44.15,44.2,129642.0,36.7098,36.7596,36.6765,36.7181,129642.0
2019-02-04 10:40:00,44.2,44.26,44.17,44.22,147320.0,36.7181,36.7679,36.6931,36.7347,147320.0
2019-02-04 10:45:00,44.22,44.28,44.2,44.26,94846.0,36.7347,36.7845,36.7181,36.7679,94846.0
2019-02-04 10:50:00,44.27,44.28,44.2,44.22,77990.0,36.7762,36.7845,36.7181,36.7347,77990.0
2019-02-04 10:55:00,44.22,44.26,44.19,44.25,160690.0,36.7347,36.7679,36.7098,36.7596,160690.0
2019-02-04 11:00:00,44.25,44.36,44.23,44.34,83473.0,36.7596,36.851,36.743,36.8344,83473.0
2019-02-04 11:05:00,44.34,44.42,44.31,44.41,194207.0,36.8344,36.9008,36.8094,36.8925,194207.0
2019-02-04 11:10:00,44.41,44.5,44.38,44.48,74141.0,36.8925,36.9673,36.8676,36.9507,74141.0
2019-02-04 11:15:00,44.48,44.54,44.46,44.47,95592.0,36.9507,37.0005,36.9341,36.9424,95592.0
2019-02-04 11:20:00,44.46,44.52,44.42,44.45,137698.0,36.9341,36.9839,36.9008,36.9257,137698.0
2019-02-04 11:25:00,44.46,44.46,44.38,44.39,89929.0,36.9341,36.9341,36.8676,36.8759,89929.0
2019-02-04 11:30:00,44.39,44.41,44.32,44.34,110700.0,36.8759,36.8925,36.8177,36.8344,110700.0
2019-02-04 11:35:00,44.34,44.35,44.28,44.35,109072.0,36.8344,36.8427,36.7845,36.8427,109072.0
2019-02-04 11:40:00,44.34,44.4,44.32,44.39,44731.0,36.8344,36.8842,36.8177,36.8759,44731.0
2019-02-04 11:45:00,44.4,44.48,44.37,44.43,47649.0,36.8842,36.9507,36.8593,36.9091,47649.0
2019-02-04 11:50:00,44.43,44.45,44.39,44.4,55101.0,36.9091,36.9257,36.8759,36.8842,55101.0
2019-02-04 11:55:00,44.4,44.42,44.35,44.42,48510.0,36.8842,36.9008,36.8427,36.9008,48510.0
2019-02-04 12:00:00,44.42,44.46,44.39,44.45,44750.0,36.9008,36.9341,36.8759,36.9257,44750.0
2019-02-04 12:05:00,44.45,44.47,44.38,44.39,59918.0,36.9257,36.9424,36.8676,36.8759,59918.0
2019-02-04 12:10:00,44.39,44.43,44.38,44.41,47311.0,36.8759,36.9091,36.8676,36.8925,47311.0
2019-02-04 12:15:00,44.41,44.43,44.39,44.42,32519.0,36.8925,36.9091,36.8759,36.9008,32519.0
2019-02-04 12:20:00,44.41,44.45,44.38,44.39,45581.0,36.8925,36.9257,36.8676,36.8759,45581.0
2019-02-04 12:25:00,44.39,44.39,44.37,44.39,30352.0,36.8759,36.8759,36.8593,36.8759,30352.0
2019-02-04 12:30:00,44.39,44.4,44.33,44.35,166606.0,36.8759,36.8842,36.8261,36.8427,166606.0
2019-02-04 12:35:00,44.35,44.35,44.28,44.3,53610.0,36.8427,36.8427,36.7845,36.8011,53610.0
2019-02-04 12:40:00,44.3,44.37,44.29,44.37,40557.0,36.8011,36.8593,36.7928,36.8593,40557.0
2019-02-04 12:45:00,44.37,44.4,44.33,44.34,149766.0,36.8593,36.8842,36.8261,36.8344,149766.0
2019-02-04 12:50:00,44.33,44.41,44.32,44.38,187742.0,36.8261,36.8925,36.8177,36.8676,187742.0
2019-02-04 12:55:00,44.38,44.42,44.35,44.41,89630.0,36.8676,36.9008,36.8427,36.8925,89630.0
2019-02-04 13:00:00,44.41,44.51,44.41,44.49,203925.0,36.8925,36.9756,36.8925,36.959,203925.0
2019-02-04 13:05:00,44.5,44.51,44.42,44.47,34428.0,36.9673,36.9756,36.9008,36.9424,34428.0
2019-02-04 13:10:00,44.47,44.48,44.38,44.38,24042.0,36.9424,36.9507,36.8676,36.8676,24042.0
2019-02-04 13:15:00,44.37,44.43,44.37,44.39,41897.0,36.8593,36.9091,36.8593,36.8759,41897.0
2019-02-04 13:20:00,44.39,44.4,44.36,44.38,37371.0,36.8759,36.8842,36.851,36.8676,37371.0
2019-02-04 13:25:00,44.38,44.43,44.35,44.39,79609.0,36.8676,36.9091,36.8427,36.8759,79609.0
2019-02-04 13:30:00,44.39,44.4,44.35,44.38,279503.0,36.8759,36.8842,36.8427,36.8676,279503.0
2019-02-04 13:35:00,44.37,44.45,44.33,44.45,98285.0,36.8593,36.9257,36.8261,36.9257,98285.0
2019-02-04 13:40:00,44.45,44.51,44.45,44.48,122850.0,36.9257,36.9756,36.9257,36.9507,122850.0
2019-02-04 13:45:00,44.48,44.51,44.44,44.46,49300.0,36.9507,36.9756,36.9174,36.9341,49300.0
2019-02-04 13:50:00,44.46,44.48,44.4,44.42,251239.0,36.9341,36.9507,36.8842,36.9008,251239.0
2019-02-04 13:55:00,44.42,44.5,44.4,44.48,86608.0,36.9008,36.9673,36.8842,36.9507,86608.0
2019-02-04 14:00:00,44.48,44.51,44.46,44.47,74999.0,36.9507,36.9756,36.9341,36.9424,74999.0
2019-02-04 14:05:00,44.5,44.5,44.47,44.48,45499.0,36.9673,36.9673,36.9424,36.9507,45499.0
2019-02-04 14:10:00,44.47,44.49,44.43,44.44,65191.0,36.9424,36.959,36.9091,36.9174,65191.0
2019-02-04 14:15:00,44.44,44.53,44.43,44.5,140164.0,36.9174,36.9922,36.9091,36.9673,140164.0
2019-02-04 14:20:00,44.5,44.55,44.49,44.54,55413.0,36.9673,37.0088,36.959,37.0005,55413.0
2019-02-04 14:25:00,44.54,44.55,44.49,44.5,62496.0,37.0005,37.0088,36.959,36.9673,62496.0
2019-02-04 14:30:00,44.5,44.51,44.47,44.5,53940.0,36.9673,36.9756,36.9424,36.9673,53940.0
2019-02-04 14:35:00,44.5,44.52,44.49,44.49,92144.0,36.9673,36.9839,36.959,36.959,92144.0
2019-02-04 14:40:00,44.49,44.5,44.46,44.47,59653.0,36.959,36.9673,36.9341,36.9424,59653.0
2019-02-04 14:45:00,44.47,44.55,44.45,44.53,193615.0,36.9424,37.0088,36.9257,36.9922,193615.0
2019-02-04 14:50:00,44.53,44.56,44.48,44.5,164377.0,36.9922,37.0171,36.9507,36.9673,164377.0
2019-02-04 14:55:00,44.5,44.55,44.47,44.48,284358.0,36.9673,37.0088,36.9424,36.9507,284358.0
2019-02-04 15:00:00,44.48,44.5,44.45,44.48,103181.0,36.9507,36.9673,36.9257,36.9507,103181.0
2019-02-04 15:05:00,44.48,44.5,44.47,44.48,135644.0,36.9507,36.9673,36.9424,36.9507,135644.0
2019-02-04 15:10:00,44.48,44.5,44.45,44.47,105089.0,36.9507,36.9673,36.9257,36.9424,105089.0
2019-02-04 15:15:00,44.48,44.52,44.47,44.48,102019.0,36.9507,36.9839,36.9424,36.9507,102019.0
2019-02-04 15:20:00,44.48,44.52,44.47,44.52,62338.0,36.9507,36.9839,36.9424,36.9839,62338.0
2019-02-04 15:25:00,44.52,44.53,44.49,44.49,49817.0,36.9839,36.9922,36.959,36.959,49817.0
2019-02-04 15:30:00,44.49,44.53,44.47,44.48,529991.0,36.959,36.9922,36.9424,36.9507,529991.0
2019-02-04 15:35:00,44.48,44.55,44.46,44.54,1111589.0,36.9507,37.0088,36.9341,37.0005,1111589.0
2019-02-04 15:40:00,44.54,44.65,44.53,44.6,133999.0,37.0005,37.0919,36.9922,37.0504,133999.0
2019-02-04 15:45:00,44.59,44.6,44.53,44.55,194420.0,37.042,37.0504,36.9922,37.0088,194420.0
2019-02-04 15:50:00,44.55,44.6,44.55,44.57,127050.0,37.0088,37.0504,37.0088,37.0254,127050.0
2019-02-04 15:55:00,44.58,44.6,44.53,44.6,601374.0,37.0337,37.0504,36.9922,37.0504,601374.0
2019-02-05 09:30:00,44.6,44.75,44.43,44.73,325850.0,37.0504,37.175,36.9091,37.1583,325850.0
2019-02-05 09:35:00,44.73,44.74,44.49,44.55,118250.0,37.1583,37.1667,36.959,37.0088,118250.0
2019-02-05 09:40:00,44.56,44.71,44.5,44.67,161833.0,37.0171,37.1417,36.9673,37.1085,161833.0
2019-02-05 09:45:00,44.67,44.72,44.53,44.55,194816.0,37.1085,37.15,36.9922,37.0088,194816.0
2019-02-05 09:50:00,44.54,44.54,44.43,44.45,68707.0,37.0005,37.0005,36.9091,36.9257,68707.0
2019-02-05 09:55:00,44.44,44.55,44.39,44.52,90345.0,36.9174,37.0088,36.8759,36.9839,90345.0
2019-02-05 10:00:00,44.53,44.59,44.5,44.54,128369.0,36.9922,37.042,36.9673,37.0005,128369.0
2019-02-05 10:05:00,44.54,44.72,44.52,44.7,117549.0,37.0005,37.15,36.9839,37.1334,117549.0
2019-02-05 10:10:00,44.7,44.75,44.66,44.68,81696.0,37.1334,37.175,37.1002,37.1168,81696.0
2019-02-05 10:15:00,44.68,44.72,44.63,44.67,92409.0,37.1168,37.15,37.0753,37.1085,92409.0
2019-02-05 10:20:00,44.67,44.73,44.64,44.69,81879.0,37.1085,37.1583,37.0836,37.1251,81879.0
2019-02-05 10:25:00,44.69,44.72,44.66,44.7,62155.0,37.1251,37.15,37.1002,37.1334,62155.0
2019-02-05 10:30:00,44.7,44.79,44.68,44.73,119654.0,37.1334,37.2082,37.1168,37.1583,119654.0
2019-02-05 10:35:00,44.72,44.75,44.64,44.7,79841.0,37.15,37.175,37.0836,37.1334,79841.0
2019-02-05 10:40:00,44.7,44.75,44.66,44.73,69358.0,37.1334,37.175,37.1002,37.1583,69358.0
2019-02-05 10:45:00,44.73,44.75,44.69,44.75,33031.0,37.1583,37.175,37.1251,37.175,33031.0
2019-02-05 10:50:00,44.75,44.78,44.74,44.76,47042.0,37.175,37.1999,37.1667,37.1833,47042.0
2019-02-05 10:55:00,44.75,44.84,44.74,44.83,78931.0,37.175,37.2497,37.1667,37.2414,78931.0
2019-02-05 11:00:00,44.83,44.85,44.75,44.76,36338.0,37.2414,37.258,37.175,37.1833,36338.0
2019-02-05 11:05:00,44.76,44.81,44.68,44.68,42335.0,37.1833,37.2248,37.1168,37.1168,42335.0
2019-02-05 11:10:00,44.68,44.73,44.63,44.64,148841.0,37.1168,37.1583,37.0753,37.0836,148841.0
2019-02-05 11:15:00,44.64,44.76,44.63,44.75,181723.0,37.0836,37.1833,37.0753,37.175,181723.0
2019-02-05 11:20:00,44.74,44.75,44.6,44.64,118521.0,37.1667,37.175,37.0504,37.0836,118521.0
2019-02-05 11:25:00,44.63,44.65,44.56,44.58,130688.0,37.0753,37.0919,37.0171,37.0337,130688.0
2019-02-05 11:30:00,44.57,44.76,44.57,44.74,90851.0,37.0254,37.1833,37.0254,37.1667,90851.0
2019-02-05 11:35:00,44.75,44.77,44.63,44.65,76304.0,37.175,37.1916,37.0753,37.0919,76304.0
2019-02-05 11:40:00,44.64,44.67,44.61,44.63,67603.0,37.0836,37.1085,37.0587,37.0753,67603.0
2019-02-05 11:45:00,44.62,44.7,44.6,44.66,95470.0,37.067,37.1334,37.0504,37.1002,95470.0
2019-02-05 11:50:00,44.66,44.71,44.61,44.63,84132.0,37.1002,37.1417,37.0587,37.0753,84132.0
2019-02-05 11:55:00,44.64,44.71,44.63,44.66,253051.0,37.0836,37.1417,37.0753,37.1002,253051.0
2019-02-05 12:00:00,44.66,44.74,44.64,44.71,103015.0,37.1002,37.1667,37.0836,37.1417,103015.0
2019-02-05 12:05:00,44.72,44.74,44.65,44.71,75283.0,37.15,37.1667,37.0919,37.1417,75283.0
2019-02-05 12:10:00,44.7,44.71,44.64,44.71,112191.0,37.1334,37.1417,37.0836,37.1417,112191.0
2019-02-05 12:15:00,44.7,44.73,44.64,44.65,105609.0,37.1334,37.1583,37.0836,37.0919,105609.0
2019-02-05 12:20:00,44.65,44.7,44.63,44.65,119838.0,37.0919,37.1334,37.0753,37.0919,119838.0
2019-02-05 12:25:00,44.65,44.74,44.64,44.74,58204.0,37.0919,37.1667,37.0836,37.1667,58204.0
2019-02-05 12:30:00,44.74,44.75,44.66,44.71,43610.0,37.1667,37.175,37.1002,37.1417,43610.0
2019-02-05 12:35:00,44.71,44.73,44.67,44.73,36635.0,37.1417,37.1583,37.1085,37.1583,36635.0
2019-02-05 12:40:00,44.73,44.75,44.68,44.69,91314.0,37.1583,37.175,37.1168,37.1251,91314.0
2019-02-05 12:45:00,44.68,44.75,44.67,44.7,78399.0,37.1168,37.175,37.1085,37.1334,78399.0
2019-02-05 12:50:00,44.69,44.73,44.67,44.7,40343.0,37.1251,37.1583,37.1085,37.1334,40343.0
2019-02-05 12:55:00,44.69,44.72,44.64,44.67,65895.0,37.1251,37.15,37.0836,37.1085,65895.0
2019-02-05 13:00:00,44.67,44.72,44.65,44.69,63180.0,37.1085,37.15,37.0919,37.1251,63180.0
2019-02-05 13:05:00,44.7,44.7,44.64,44.65,181860.0,37.1334,37.1334,37.0836,37.0919,181860.0
2019-02-05 13:10:00,44.65,44.68,44.62,44.66,49242.0,37.0919,37.1168,37.067,37.1002,49242.0
2019-02-05 13:15:00,44.65,44.68,44.65,44.66,50257.0,37.0919,37.1168,37.0919,37.1002,50257.0
2019-02-05 13:20:00,44.67,44.73,44.67,44.71,37376.0,37.1085,37.1583,37.1085,37.1417,37376.0
2019-02-05 13:25:00,44.71,44.74,44.7,44.73,66942.0,37.1417,37.1667,37.1334,37.1583,66942.0
2019-02-05 13:30:00,44.72,44.78,44.71,44.78,58875.0,37.15,37.1999,37.1417,37.1999,58875.0
2019-02-05 13:35:00,44.78,44.79,44.74,44.75,51588.0,37.1999,37.2082,37.1667,37.175,51588.0
2019-02-05 13:40:00,44.75,44.81,44.74,44.79,116451.0,37.175,37.2248,37.1667,37.2082,116451.0
2019-02-05 13:45:00,44.79,44.91,44.78,44.91,134830.0,37.2082,37.3079,37.1999,37.3079,134830.0
2019-02-05 13:50:00,44.91,44.93,44.86,44.89,70734.0,37.3079,37.3245,37.2663,37.2913,70734.0
2019-02-05 13:55:00,44.89,44.99,44.87,44.99,144670.0,37.2913,37.3743,37.2746,37.3743,144670.0
2019-02-05 14:00:00,44.98,45.08,44.97,45.07,150636.0,37.366,37.4491,37.3577,37.4408,150636.0
2019-02-05 14:05:00,45.07,45.23,45.05,45.22,182872.0,37.4408,37.5737,37.4242,37.5654,182872.0
2019-02-05 14:10:00,45.22,45.27,45.17,45.26,115159.0,37.5654,37.6069,37.5239,37.5986,115159.0
2019-02-05 14:15:00,45.24,45.25,45.17,45.21,103651.0,37.582,37.5903,37.5239,37.5571,103651.0
2019-02-05 14:20:00,45.21,45.22,45.04,45.07,130353.0,37.5571,37.5654,37.4159,37.4408,130353.0
2019-02-05 14:25:00,45.07,45.08,45.01,45.02,81003.0,37.4408,37.4491,37.3909,37.3993,81003.0
2019-02-05 14:30:00,45.03,45.09,45.02,45.07,87303.0,37.4076,37.4574,37.3993,37.4408,87303.0
2019-02-05 14:35:00,45.06,45.17,45.06,45.12,173949.0,37.4325,37.5239,37.4325,37.4823,173949.0
2019-02-05 14:40:00,45.13,45.2,45.1,45.19,171598.0,37.4906,37.5488,37.4657,37.5405,171598.0
2019-02-05 14:45:00,45.19,45.21,45.17,45.2,57663.0,37.5405,37.5571,37.5239,37.5488,57663.0
2019-02-05 14:50:00,45.19,45.21,45.1,45.11,80574.0,37.5405,37.5571,37.4657,37.474,80574.0
2019-02-05 14:55:00,45.12,45.21,45.11,45.15,112191.0,37.4823,37.5571,37.474,37.5073,112191.0
2019-02-05 15:00:00,45.14,45.19,45.04,45.04,220741.0,37.4989,37.5405,37.4159,37.4159,220741.0
2019-02-05 15:05:00,45.04,45.04,44.94,44.99,81045.0,37.4159,37.4159,37.3328,37.3743,81045.0
2019-02-05 15:10:00,44.99,45.01,44.96,44.97,75752.0,37.3743,37.3909,37.3494,37.3577,75752.0
2019-02-05 15:15:00,44.97,45.02,44.93,45.01,65606.0,37.3577,37.3993,37.3245,37.3909,65606.0
2019-02-05 15:20:00,45.01,45.04,44.97,45.0,119461.0,37.3909,37.4159,37.3577,37.3826,119461.0
2019-02-05 15:25:00,45.0,45.05,44.98,45.02,119891.0,37.3826,37.4242,37.366,37.3993,119891.0
2019-02-05 15:30:00,45.01,45.02,44.96,44.99,140688.0,37.3909,37.3993,37.3494,37.3743,140688.0
2019-02-05 15:35:00,44.99,45.01,44.96,45.0,155525.0,37.3743,37.3909,37.3494,37.3826,155525.0
2019-02-05 15:40:00,45.0,45.06,45.0,45.06,190141.0,37.3826,37.4325,37.3826,37.4325,190141.0
2019-02-05 15:45:00,45.06,45.1,45.03,45.08,163351.0,37.4325,37.4657,37.4076,37.4491,163351.0
2019-02-05 15:50:00,45.08,45.08,45.01,45.05,170618.0,37.4491,37.4491,37.3909,37.4242,170618.0
2019-02-05 15:55:00,45.06,45.14,45.04,45.13,579421.0,37.4325,37.4989,37.4159,37.4906,579421.0
2019-02-06 09:30:00,44.97,44.98,44.79,44.94,177490.0,37.3577,37.366,37.2082,37.3328,177490.0
2019-02-06 09:35:00,44.94,44.98,44.85,44.89,128653.0,37.3328,37.366,37.258,37.2913,128653.0
2019-02-06 09:40:00,44.89,44.93,44.86,44.9,70670.0,37.2913,37.3245,37.2663,37.2996,70670.0
2019-02-06 09:45:00,44.9,44.93,44.82,44.85,61807.0,37.2996,37.3245,37.2331,37.258,61807.0
2019-02-06 09:50:00,44.85,44.89,44.77,44.88,76656.0,37.258,37.2913,37.1916,37.283,76656.0
2019-02-06 09:55:00,44.88,44.94,44.88,44.9,49637.0,37.283,37.3328,37.283,37.2996,49637.0
2019-02-06 10:00:00,44.89,44.95,44.79,44.95,61588.0,37.2913,37.3411,37.2082,37.3411,61588.0
2019-02-06 10:05:00,44.96,45.04,44.92,45.0,79651.0,37.3494,37.4159,37.3162,37.3826,79651.0
2019-02-06 10:10:00,45.0,45.0,44.86,44.88,84920.0,37.3826,37.3826,37.2663,37.283,84920.0
2019-02-06 10:15:00,44.88,44.97,44.87,44.9,77614.0,37.283,37.3577,37.2746,37.2996,77614.0
2019-02-06 10:20:00,44.9,44.92,44.82,44.85,85337.0,37.2996,37.3162,37.2331,37.258,85337.0
2019-02-06 10:25:00,44.85,44.91,44.85,44.88,52620.0,37.258,37.3079,37.258,37.283,52620.0
2019-02-06 10:30:00,44.88,45.0,44.88,44.95,59921.0,37.283,37.3826,37.283,37.3411,59921.0
2019-02-06 10:35:00,44.94,45.06,44.94,45.02,58921.0,37.3328,37.4325,37.3328,37.3993,58921.0
2019-02-06 10:40:00,45.02,45.03,44.93,44.95,45953.0,37.3993,37.4076,37.3245,37.3411,45953.0
2019-02-06 10:45:00,44.95,45.04,44.95,45.01,33336.0,37.3411,37.4159,37.3411,37.3909,33336.0
2019-02-06 10:50:00,45.01,45.13,44.97,45.11,67547.0,37.3909,37.4906,37.3577,37.474,67547.0
2019-02-06 10:55:00,45.12,45.16,45.1,45.15,52925.0,37.4823,37.5156,37.4657,37.5073,52925.0
2019-02-06 11:00:00,45.14,45.16,45.08,45.13,55692.0,37.4989,37.5156,37.4491,37.4906,55692.0
2019-02-06 11:05:00,45.13,45.22,45.08,45.09,61079.0,37.4906,37.5654,37.4491,37.4574,61079.0
2019-02-06 11:10:00,45.09,45.11,44.97,44.99,65967.0,37.4574,37.474,37.3577,37.3743,65967.0
2019-02-06 11:15:00,45.0,45.06,44.96,44.99,66693.0,37.3826,37.4325,37.3494,37.3743,66693.0
2019-02-06 11:20:00,45.0,45.03,44.9,44.9,81810.0,37.3826,37.4076,37.2996,37.2996,81810.0
2019-02-06 11:25:00,44.9,44.95,44.86,44.92,83503.0,37.2996,37.3411,37.2663,37.3162,83503.0
2019-02-06 11:30:00,44.93,45.01,44.92,44.98,85759.0,37.3245,37.3909,37.3162,37.366,85759.0
2019-02-06 11:35:00,44.98,45.06,44.93,45.03,56059.0,37.366,37.4325,37.3245,37.4076,56059.0
2019-02-06 11:40:00,45.03,45.08,45.01,45.06,38860.0,37.4076,37.4491,37.3909,37.4325,38860.0
2019-02-06 11:45:00,45.05,45.08,45.02,45.04,61018.0,37.4242,37.4491,37.3993,37.4159,61018.0
2019-02-06 11:50:00,45.05,45.05,44.96,44.99,67199.0,37.4242,37.4242,37.3494,37.3743,67199.0
2019-02-06 11:55:00,44.98,45.14,44.97,45.14,89460.0,37.366,37.4989,37.3577,37.4989,89460.0
2019-02-06 12:00:00,45.13,45.14,45.03,45.06,60826.0,37.4906,37.4989,37.4076,37.4325,60826.0
2019-02-06 12:05:00,45.07,45.11,45.04,45.06,36870.0,37.4408,37.474,37.4159,37.4325,36870.0
2019-02-06 12:10:00,45.06,45.12,45.01,45.1,39113.0,37.4325,37.4823,37.3909,37.4657,39113.0
2019-02-06 12:15:00,45.09,45.15,45.08,45.14,46347.0,37.4574,37.5073,37.4491,37.4989,46347.0
2019-02-06 12:20:00,45.13,45.15,45.08,45.09,55475.0,37.4906,37.5073,37.4491,37.4574,55475.0
2019-02-06 12:25:00,45.09,45.13,45.09,45.1,38062.0,37.4574,37.4906,37.4574,37.4657,38062.0
2019-02-06 12:30:00,45.1,45.13,45.08,45.08,37765.0,37.4657,37.4906,37.4491,37.4491,37765.0
2019-02-06 12:35:00,45.08,45.12,45.07,45.11,45048.0,37.4491,37.4823,37.4408,37.474,45048.0
2019-02-06 12:40:00,45.11,45.16,45.11,45.12,40474.0,37.474,37.5156,37.474,37.4823,40474.0
2019-02-06 12:45:00,45.13,45.13,45.07,45.13,39475.0,37.4906,37.4906,37.4408,37.4906,39475.0
2019-02-06 12:50:00,45.13,45.13,45.07,45.08,43653.0,37.4906,37.4906,37.4408,37.4491,43653.0
2019-02-06 12:55:00,45.08,45.11,45.06,45.1,32752.0,37.4491,37.474,37.4325,37.4657,32752.0
2019-02-06 13:00:00,45.09,45.11,45.04,45.06,43979.0,37.4574,37.474,37.4159,37.4325,43979.0
2019-02-06 13:05:00,45.05,45.09,45.05,45.06,38550.0,37.4242,37.4574,37.4242,37.4325,38550.0
2019-02-06 13:10:00,45.06,45.07,45.02,45.03,47473.0,37.4325,37.4408,37.3993,37.4076,47473.0
2019-02-06 13:15:00,45.03,45.1,45.0,45.1,72654.0,37.4076,37.4657,37.3826,37.4657,72654.0
2019-02-06 13:20:00,45.1,45.12,45.05,45.07,48160.0,37.4657,37.4823,37.4242,37.4408,48160.0
2019-02-06 13:25:00,45.08,45.09,45.05,45.08,41460.0,37.4491,37.4574,37.4242,37.4491,41460.0
2019-02-06 13:30:00,45.09,45.15,45.08,45.11,81952.0,37.4574,37.5073,37.4491,37.474,81952.0
2019-02-06 13:35:00,45.11,45.12,45.08,45.09,46641.0,37.474,37.4823,37.4491,37.4574,46641.0
2019-02-06 13:40:00,45.09,45.09,45.04,45.05,70042.0,37.4574,37.4574,37.4159,37.4242,70042.0
2019-02-06 13:45:00,45.05,45.08,45.03,45.05,56301.0,37.4242,37.4491,37.4076,37.4242,56301.0
2019-02-06 13:50:00,45.05,45.1,45.04,45.07,56478.0,37.4242,37.4657,37.4159,37.4408,56478.0
2019-02-06 13:55:00,45.06,45.09,45.02,45.03,44841.0,37.4325,37.4574,37.3993,37.4076,44841.0
2019-02-06 14:00:00,45.03,45.03,44.95,44.98,47444.0,37.4076,37.4076,37.3411,37.366,47444.0
2019-02-06 14:05:00,44.98,45.0,44.95,44.98,42745.0,37.366,37.3826,37.3411,37.366,42745.0
2019-02-06 14:10:00,44.99,45.01,44.95,44.97,46050.0,37.3743,37.3909,37.3411,37.3577,46050.0
2019-02-06 14:15:00,44.97,44.97,44.9,44.91,50982.0,37.3577,37.3577,37.2996,37.3079,50982.0
2019-02-06 14:20:00,44.9,45.01,44.9,45.0,52854.0,37.2996,37.3909,37.2996,37.3826,52854.0
2019-02-06 14:25:00,44.99,45.0,44.96,44.98,39180.0,37.3743,37.3826,37.3494,37.366,39180.0
2019-02-06 14:30:00,44.98,45.02,44.96,45.0,90337.0,37.366,37.3993,37.3494,37.3826,90337.0
2019-02-06 14:35:00,45.0,45.01,44.97,44.97,39465.0,37.3826,37.3909,37.3577,37.3577,39465.0
2019-02-06 14:40:00,44.98,45.08,44.97,45.07,37580.0,37.366,37.4491,37.3577,37.4408,37580.0
2019-02-06 14:45:00,45.06,45.07,45.02,45.04,37918.0,37.4325,37.4408,37.3993,37.4159,37918.0
2019-02-06 14:50:00,45.04,45.04,44.97,44.99,43093.0,37.4159,37.4159,37.3577,37.3743,43093.0
2019-02-06 14:55:00,45.0,45.05,45.0,45.04,55719.0,37.3826,37.4242,37.3826,37.4159,55719.0
2019-02-06 15:00:00,45.04,45.07,45.02,45.02,62347.0,37.4159,37.4408,37.3993,37.3993,62347.0
2019-02-06 15:05:00,45.02,45.1,45.02,45.08,56570.0,37.3993,37.4657,37.3993,37.4491,56570.0
2019-02-06 15:10:00,45.08,45.12,45.06,45.11,69010.0,37.4491,37.4823,37.4325,37.474,69010.0
2019-02-06 15:15:00,45.1,45.11,45.07,45.1,64611.0,37.4657,37.474,37.4408,37.4657,64611.0
2019-02-06 15:20:00,45.1,45.12,45.09,45.12,63633.0,37.4657,37.4823,37.4574,37.4823,63633.0
2019-02-06 15:25:00,45.12,45.12,45.07,45.08,79720.0,37.4823,37.4823,37.4408,37.4491,79720.0
2019-02-06 15:30:00,45.09,45.09,45.03,45.03,90516.0,37.4574,37.4574,37.4076,37.4076,90516.0
2019-02-06 15:35:00,45.03,45.06,45.0,45.01,99140.0,37.4076,37.4325,37.3826,37.3909,99140.0
2019-02-06 15:40:00,45.0,45.03,44.98,45.02,113305.0,37.3826,37.4076,37.366,37.3993,113305.0
2019-02-06 15:45:00,45.01,45.02,44.99,45.01,165038.0,37.3909,37.3993,37.3743,37.3909,165038.0
2019-02-06 15:50:00,45.01,45.02,44.98,45.01,162746.0,37.3909,37.3993,37.366,37.3909,162746.0
2019-02-06 15:55:00,45.0,45.08,44.99,45.07,632988.0,37.3826,37.4491,37.3743,37.4408,632988.0
2019-02-07 09:30:00,44.69,44.87,44.59,44.73,243247.0,37.1251,37.2746,37.042,37.1583,243247.0
2019-02-07 09:35:00,44.73,44.73,44.6,44.68,211952.0,37.1583,37.1583,37.0504,37.1168,211952.0
2019-02-07 09:40:00,44.68,44.7,44.32,44.32,207370.0,37.1168,37.1334,36.8177,36.8177,207370.0
2019-02-07 09:45:00,44.33,44.33,44.15,44.2,135723.0,36.8261,36.8261,36.6765,36.7181,135723.0
2019-02-07 09:50:00,44.21,44.37,44.21,44.35,146123.0,36.7264,36.8593,36.7264,36.8427,146123.0
2019-02-07 09:55:00,44.36,44.37,44.3,44.35,62665.0,36.851,36.8593,36.8011,36.8427,62665.0
2019-02-07 10:00:00,44.35,44.35,44.07,44.09,171996.0,36.8427,36.8427,36.6101,36.6267,171996.0
2019-02-07 10:05:00,44.08,44.09,43.88,43.88,117747.0,36.6184,36.6267,36.4522,36.4522,117747.0
2019-02-07 10:10:00,43.89,43.97,43.89,43.95,139392.0,36.4605,36.527,36.4605,36.5104,139392.0
2019-02-07 10:15:00,43.96,44.01,43.82,43.82,101400.0,36.5187,36.5602,36.4024,36.4024,101400.0
2019-02-07 10:20:00,43.82,44.08,43.82,44.08,75757.0,36.4024,36.6184,36.4024,36.6184,75757.0
2019-02-07 10:25:00,44.08,44.08,43.94,44.04,68896.0,36.6184,36.6184,36.5021,36.5851,68896.0
2019-02-07 10:30:00,44.05,44.29,44.04,44.26,60559.0,36.5935,36.7928,36.5851,36.7679,60559.0
2019-02-07 10:35:00,44.26,44.29,44.2,44.22,143634.0,36.7679,36.7928,36.7181,36.7347,143634.0
2019-02-07 10:40:00,44.22,44.27,44.2,44.2,72246.0,36.7347,36.7762,36.7181,36.7181,72246.0
2019-02-07 10:45:00,44.2,44.24,44.07,44.07,85615.0,36.7181,36.7513,36.6101,36.6101,85615.0
2019-02-07 10:50:00,44.06,44.08,43.91,43.94,110031.0,36.6018,36.6184,36.4772,36.5021,110031.0
2019-02-07 10:55:00,43.95,43.95,43.65,43.69,156881.0,36.5104,36.5104,36.2612,36.2944,156881.0
2019-02-07 11:00:00,43.68,43.69,43.49,43.57,188079.0,36.2861,36.2944,36.1282,36.1947,188079.0
2019-02-07 11:05:00,43.56,43.59,43.39,43.42,114230.0,36.1864,36.2113,36.0452,36.0701,114230.0
2019-02-07 11:10:00,43.42,43.49,43.39,43.4,78464.0,36.0701,36.1282,36.0452,36.0535,78464.0
2019-02-07 11:15:00,43.41,43.42,43.29,43.34,289576.0,36.0618,36.0701,35.9621,36.0036,289576.0
2019-02-07 11:20:00,43.34,43.35,43.11,43.12,165176.0,36.0036,36.0119,35.8126,35.8209,165176.0
2019-02-07 11:25:00,43.12,43.2,43.1,43.19,163354.0,35.8209,35.8873,35.8043,35.879,163354.0
2019-02-07 11:30:00,43.19,43.19,43.0,43.02,205128.0,35.879,35.879,35.7212,35.7378,205128.0
2019-02-07 11:35:00,43.03,43.17,43.01,43.15,349703.0,35.7461,35.8624,35.7295,35.8458,349703.0
2019-02-07 11:40:00,43.14,43.4,43.14,43.19,388918.0,35.8375,36.0535,35.8375,35.879,388918.0
2019-02-07 11:45:00,43.19,43.24,43.05,43.08,272880.0,35.879,35.9206,35.7627,35.7876,272880.0
2019-02-07 11:50:00,43.07,43.19,43.07,43.13,383449.0,35.7793,35.879,35.7793,35.8292,383449.0
2019-02-07 11:55:00,43.13,43.22,43.03,43.15,391427.0,35.8292,35.904,35.7461,35.8458,391427.0
2019-02-07 12:00:00,43.15,43.15,42.9,42.97,430670.0,35.8458,35.8458,35.6381,35.6963,430670.0
2019-02-07 12:05:00,42.97,43.15,42.94,43.09,285628.0,35.6963,35.8458,35.6713,35.796,285628.0
2019-02-07 12:10:00,43.1,43.16,43.07,43.13,72104.0,35.8043,35.8541,35.7793,35.8292,72104.0
2019-02-07 12:15:00,43.14,43.18,43.06,43.16,159246.0,35.8375,35.8707,35.771,35.8541,159246.0
2019-02-07 12:20:00,43.16,43.3,43.15,43.25,117789.0,35.8541,35.9704,35.8458,35.9289,117789.0
2019-02-07 12:25:00,43.25,43.32,43.24,43.25,100100.0,35.9289,35.987,35.9206,35.9289,100100.0
2019-02-07 12:30:00,43.25,43.32,43.24,43.3,76258.0,35.9289,35.987,35.9206,35.9704,76258.0
2019-02-07 12:35:00,43.3,43.36,43.26,43.35,50413.0,35.9704,36.0203,35.9372,36.0119,50413.0
2019-02-07 12:40:00,43.36,43.37,43.27,43.27,80855.0,36.0203,36.0286,35.9455,35.9455,80855.0
2019-02-07 12:45:00,43.27,43.3,43.18,43.25,122917.0,35.9455,35.9704,35.8707,35.9289,122917.0
2019-02-07 12:50:00,43.25,43.25,43.14,43.16,83463.0,35.9289,35.9289,35.8375,35.8541,83463.0
2019-02-07 12:55:00,43.16,43.19,43.13,43.16,73811.0,35.8541,35.879,35.8292,35.8541,73811.0
2019-02-07 13:00:00,43.15,43.3,43.14,43.27,116058.0,35.8458,35.9704,35.8375,35.9455,116058.0
2019-02-07 13:05:00,43.27,43.39,43.26,43.35,152177.0,35.9455,36.0452,35.9372,36.0119,152177.0
2019-02-07 13:10:00,43.35,43.4,43.29,43.35,74245.0,36.0119,36.0535,35.9621,36.0119,74245.0
2019-02-07 13:15:00,43.35,43.4,43.27,43.27,65285.0,36.0119,36.0535,35.9455,35.9455,65285.0
2019-02-07 13:20:00,43.27,43.29,43.21,43.26,79600.0,35.9455,35.9621,35.8956,35.9372,79600.0
2019-02-07 13:25:00,43.26,43.3,43.21,43.26,39412.0,35.9372,35.9704,35.8956,35.9372,39412.0
2019-02-07 13:30:00,43.27,43.36,43.24,43.31,61089.0,35.9455,36.0203,35.9206,35.9787,61089.0
2019-02-07 13:35:00,43.32,43.39,43.3,43.3,75186.0,35.987,36.0452,35.9704,35.9704,75186.0
2019-02-07 13:40:00,43.31,43.39,43.31,43.31,85919.0,35.9787,36.0452,35.9787,35.9787,85919.0
2019-02-07 13:45:00,43.32,43.35,43.28,43.3,52778.0,35.987,36.0119,35.9538,35.9704,52778.0
2019-02-07 13:50:00,43.29,43.35,43.29,43.33,42431.0,35.9621,36.0119,35.9621,35.9953,42431.0
2019-02-07 13:55:00,43.33,43.39,43.31,43.37,51733.0,35.9953,36.0452,35.9787,36.0286,51733.0
2019-02-07 14:00:00,43.37,43.4,43.32,43.36,57764.0,36.0286,36.0535,35.987,36.0203,57764.0
2019-02-07 14:05:00,43.36,43.41,43.29,43.3,46638.0,36.0203,36.0618,35.9621,35.9704,46638.0
2019-02-07 14:10:00,43.3,43.31,43.19,43.2,81291.0,35.9704,35.9787,35.879,35.8873,81291.0
2019-02-07 14:15:00,43.2,43.23,43.12,43.16,151785.0,35.8873,35.9123,35.8209,35.8541,151785.0
2019-02-07 14:20:00,43.15,43.21,43.13,43.18,65834.0,35.8458,35.8956,35.8292,35.8707,65834.0
2019-02-07 14:25:00,43.18,43.3,43.16,43.3,56601.0,35.8707,35.9704,35.8541,35.9704,56601.0
2019-02-07 14:30:00,43.29,43.35,43.25,43.28,146617.0,35.9621,36.0119,35.9289,35.9538,146617.0
2019-02-07 14:35:00,43.29,43.4,43.29,43.32,71918.0,35.9621,36.0535,35.9621,35.987,71918.0
2019-02-07 14:40:00,43.32,43.37,43.31,43.31,54310.0,35.987,36.0286,35.9787,35.9787,54310.0
2019-02-07 14:45:00,43.32,43.38,43.26,43.27,64314.0,35.987,36.0369,35.9372,35.9455,64314.0
2019-02-07 14:50:00,43.27,43.36,43.26,43.36,67865.0,35.9455,36.0203,35.9372,36.0203,67865.0
2019-02-07 14:55:00,43.35,43.38,43.34,43.37,44039.0,36.0119,36.0369,36.0036,36.0286,44039.0
2019-02-07 15:00:00,43.37,43.43,43.3,43.3,74011.0,36.0286,36.0784,35.9704,35.9704,74011.0
2019-02-07 15:05:00,43.3,43.33,43.26,43.3,69646.0,35.9704,35.9953,35.9372,35.9704,69646.0
2019-02-07 15:10:00,43.3,43.31,43.25,43.29,67551.0,35.9704,35.9787,35.9289,35.9621,67551.0
2019-02-07 15:15:00,43.29,43.31,43.24,43.25,62173.0,35.9621,35.9787,35.9206,35.9289,62173.0
2019-02-07 15:20:00,43.25,43.29,43.22,43.24,59152.0,35.9289,35.9621,35.904,35.9206,59152.0
2019-02-07 15:25:00,43.24,43.28,43.21,43.27,137000.0,35.9206,35.9538,35.8956,35.9455,137000.0
2019-02-07 15:30:00,43.27,43.31,43.23,43.26,132136.0,35.9455,35.9787,35.9123,35.9372,132136.0
2019-02-07 15:35:00,43.26,43.36,43.25,43.34,157782.0,35.9372,36.0203,35.9289,36.0036,157782.0
2019-02-07 15:40:00,43.34,43.47,43.33,43.42,134309.0,36.0036,36.1116,35.9953,36.0701,134309.0
2019-02-07 15:45:00,43.41,43.43,43.35,43.36,154503.0,36.0618,36.0784,36.0119,36.0203,154503.0
2019-02-07 15:50:00,43.36,43.46,43.35,43.46,201448.0,36.0203,36.1033,36.0119,36.1033,201448.0
2019-02-07 15:55:00,43.45,43.48,43.37,43.47,794386.0,36.095,36.1199,36.0286,36.1116,794386.0
2019-02-08 09:30:00,43.32,43.5,43.3,43.31,246819.0,35.987,36.1366,35.9704,35.9787,246819.0
2019-02-08 09:35:00,43.31,43.47,43.31,43.39,176695.0,35.9787,36.1116,35.9787,36.0452,176695.0
2019-02-08 09:40:00,43.39,43.48,43.1,43.18,207663.0,36.0452,36.1199,35.8043,35.8707,207663.0
2019-02-08 09:45:00,43.19,43.21,43.04,43.18,81409.0,35.879,35.8956,35.7544,35.8707,81409.0
2019-02-08 09:50:00,43.19,43.27,43.17,43.21,86450.0,35.879,35.9455,35.8624,35.8956,86450.0
2019-02-08 09:55:00,43.21,43.32,43.18,43.23,171776.0,35.8956,35.987,35.8707,35.9123,171776.0
2019-02-08 10:00:00,43.23,43.32,43.17,43.27,174951.0,35.9123,35.987,35.8624,35.9455,174951.0
2019-02-08 10:05:00,43.27,43.32,43.22,43.26,127569.0,35.9455,35.987,35.904,35.9372,127569.0
2019-02-08 10:10:00,43.25,43.29,43.09,43.09,137286.0,35.9289,35.9621,35.796,35.796,137286.0
2019-02-08 10:15:00,43.11,43.19,43.01,43.02,238735.0,35.8126,35.879,35.7295,35.7378,238735.0
2019-02-08 10:20:00,43.02,43.07,43.0,43.01,106966.0,35.7378,35.7793,35.7212,35.7295,106966.0
2019-02-08 10:25:00,43.01,43.13,43.01,43.07,150945.0,35.7295,35.8292,35.7295,35.7793,150945.0
2019-02-08 10:30:00,43.06,43.19,43.03,43.14,62420.0,35.771,35.879,35.7461,35.8375,62420.0
2019-02-08 10:35:00,43.13,43.15,43.01,43.15,278647.0,35.8292,35.8458,35.7295,35.8458,278647.0
2019-02-08 10:40:00,43.16,43.19,43.04,43.05,65686.0,35.8541,35.879,35.7544,35.7627,65686.0
2019-02-08 10:45:00,43.05,43.06,42.94,43.0,229183.0,35.7627,35.771,35.6713,35.7212,229183.0
2019-02-08 10:50:00,42.99,43.0,42.86,42.88,211705.0,35.7129,35.7212,35.6049,35.6215,211705.0
2019-02-08 10:55:00,42.88,42.91,42.79,42.84,101113.0,35.6215,35.6464,35.5467,35.5883,101113.0
2019-02-08 11:00:00,42.84,42.86,42.73,42.75,66016.0,35.5883,35.6049,35.4969,35.5135,66016.0
2019-02-08 11:05:00,42.75,42.75,42.62,42.66,82614.0,35.5135,35.5135,35.4055,35.4387,82614.0
2019-02-08 11:10:00,42.67,42.74,42.61,42.73,86300.0,35.4471,35.5052,35.3972,35.4969,86300.0
2019-02-08 11:15:00,42.72,42.78,42.62,42.64,230305.0,35.4886,35.5384,35.4055,35.4221,230305.0
2019-02-08 11:20:00,42.64,42.74,42.63,42.72,92922.0,35.4221,35.5052,35.4138,35.4886,92922.0
2019-02-08 11:25:00,42.72,42.76,42.69,42.69,98946.0,35.4886,35.5218,35.4637,35.4637,98946.0
2019-02-08 11:30:00,42.69,42.7,42.6,42.6,124674.0,35.4637,35.472,35.3889,35.3889,124674.0
2019-02-08 11:35:00,42.59,42.59,42.46,42.48,165452.0,35.3806,35.3806,35.2726,35.2892,165452.0
2019-02-08 11:40:00,42.49,42.53,42.4,42.41,98402.0,35.2975,35.3308,35.2228,35.2311,98402.0
2019-02-08 11:45:00,42.41,42.44,42.25,42.32,133916.0,35.2311,35.256,35.0981,35.1563,133916.0
2019-02-08 11:50:00,42.31,42.37,42.23,42.36,140653.0,35.148,35.1978,35.0815,35.1895,140653.0
2019-02-08 11:55:00,42.37,42.44,42.35,42.41,83347.0,35.1978,35.256,35.1812,35.2311,83347.0
2019-02-08 12:00:00,42.41,42.43,42.37,42.38,59629.0,35.2311,35.2477,35.1978,35.2061,59629.0
2019-02-08 12:05:00,42.39,42.5,42.38,42.41,99351.0,35.2144,35.3058,35.2061,35.2311,99351.0
2019-02-08 12:10:00,42.41,42.41,42.36,42.37,76913.0,35.2311,35.2311,35.1895,35.1978,76913.0
2019-02-08 12:15:00,42.36,42.4,42.32,42.36,65740.0,35.1895,35.2228,35.1563,35.1895,65740.0
2019-02-08 12:20:00,42.36,42.43,42.35,42.43,56688.0,35.1895,35.2477,35.1812,35.2477,56688.0
2019-02-08 12:25:00,42.43,42.56,42.43,42.56,164023.0,35.2477,35.3557,35.2477,35.3557,164023.0
2019-02-08 12:30:00,42.56,42.71,42.55,42.7,79257.0,35.3557,35.4803,35.3474,35.472,79257.0
2019-02-08 12:35:00,42.71,42.72,42.63,42.66,50186.0,35.4803,35.4886,35.4138,35.4387,50186.0
2019-02-08 12:40:00,42.66,42.69,42.62,42.63,53165.0,35.4387,35.4637,35.4055,35.4138,53165.0
2019-02-08 12:45:00,42.65,42.74,42.64,42.73,139317.0,35.4304,35.5052,35.4221,35.4969,139317.0
2019-02-08 12:50:00,42.74,42.78,42.73,42.74,50645.0,35.5052,35.5384,35.4969,35.5052,50645.0
2019-02-08 12:55:00,42.74,42.77,42.68,42.7,22830.0,35.5052,35.5301,35.4554,35.472,22830.0
2019-02-08 13:00:00,42.7,42.76,42.69,42.75,38038.0,35.472,35.5218,35.4637,35.5135,38038.0
2019-02-08 13:05:00,42.74,42.78,42.69,42.77,45756.0,35.5052,35.5384,35.4637,35.5301,45756.0
2019-02-08 13:10:00,42.77,42.85,42.74,42.84,61902.0,35.5301,35.5966,35.5052,35.5883,61902.0
2019-02-08 13:15:00,42.84,42.87,42.77,42.77,28906.0,35.5883,35.6132,35.5301,35.5301,28906.0
2019-02-08 13:20:00,42.77,42.79,42.75,42.76,50952.0,35.5301,35.5467,35.5135,35.5218,50952.0
2019-02-08 13:25:00,42.76,42.8,42.75,42.77,44287.0,35.5218,35.555,35.5135,35.5301,44287.0
2019-02-08 13:30:00,42.77,42.79,42.75,42.75,26487.0,35.5301,35.5467,35.5135,35.5135,26487.0
2019-02-08 13:35:00,42.75,42.77,42.73,42.76,32405.0,35.5135,35.5301,35.4969,35.5218,32405.0
2019-02-08 13:40:00,42.77,42.84,42.77,42.82,33798.0,35.5301,35.5883,35.5301,35.5717,33798.0
2019-02-08 13:45:00,42.82,42.83,42.78,42.8,39411.0,35.5717,35.58,35.5384,35.555,39411.0
2019-02-08 13:50:00,42.8,42.81,42.77,42.78,74612.0,35.555,35.5634,35.5301,35.5384,74612.0
2019-02-08 13:55:00,42.79,42.88,42.78,42.84,67319.0,35.5467,35.6215,35.5384,35.5883,67319.0
2019-02-08 14:00:00,42.84,42.87,42.8,42.82,47659.0,35.5883,35.6132,35.555,35.5717,47659.0
2019-02-08 14:05:00,42.82,42.83,42.79,42.82,32235.0,35.5717,35.58,35.5467,35.5717,32235.0
2019-02-08 14:10:00,42.82,42.85,42.79,42.8,40272.0,35.5717,35.5966,35.5467,35.555,40272.0
2019-02-08 14:15:00,42.8,42.82,42.78,42.79,30925.0,35.555,35.5717,35.5384,35.5467,30925.0
2019-02-08 14:20:00,42.79,42.85,42.77,42.84,40357.0,35.5467,35.5966,35.5301,35.5883,40357.0
2019-02-08 14:25:00,42.84,42.91,42.84,42.9,42769.0,35.5883,35.6464,35.5883,35.6381,42769.0
2019-02-08 14:30:00,42.9,42.93,42.88,42.92,30915.0,35.6381,35.663,35.6215,35.6547,30915.0
2019-02-08 14:35:00,42.93,42.94,42.83,42.84,23893.0,35.663,35.6713,35.58,35.5883,23893.0
2019-02-08 14:40:00,42.85,42.92,42.83,42.92,37716.0,35.5966,35.6547,35.58,35.6547,37716.0
2019-02-08 14:45:00,42.92,42.95,42.89,42.9,86951.0,35.6547,35.6797,35.6298,35.6381,86951.0
2019-02-08 14:50:00,42.91,42.91,42.83,42.84,36762.0,35.6464,35.6464,35.58,35.5883,36762.0
2019-02-08 14:55:00,42.84,42.87,42.82,42.83,31341.0,35.5883,35.6132,35.5717,35.58,31341.0
2019-02-08 15:00:00,42.83,42.86,42.75,42.75,98211.0,35.58,35.6049,35.5135,35.5135,98211.0
2019-02-08 15:05:00,42.76,42.78,42.73,42.78,92209.0,35.5218,35.5384,35.4969,35.5384,92209.0
2019-02-08 15:10:00,42.78,42.86,42.76,42.86,79356.0,35.5384,35.6049,35.5218,35.6049,79356.0
2019-02-08 15:15:00,42.86,42.87,42.75,42.78,61652.0,35.6049,35.6132,35.5135,35.5384,61652.0
2019-02-08 15:20:00,42.78,42.84,42.76,42.81,46276.0,35.5384,35.5883,35.5218,35.5634,46276.0
2019-02-08 15:25:00,42.82,42.83,42.77,42.78,66863.0,35.5717,35.58,35.5301,35.5384,66863.0
2019-02-08 15:30:00,42.79,42.82,42.75,42.78,80773.0,35.5467,35.5717,35.5135,35.5384,80773.0
2019-02-08 15:35:00,42.79,42.79,42.73,42.75,102628.0,35.5467,35.5467,35.4969,35.5135,102628.0
2019-02-08 15:40:00,42.74,42.75,42.71,42.72,81303.0,35.5052,35.5135,35.4803,35.4886,81303.0
2019-02-08 15:45:00,42.72,42.74,42.65,42.66,221709.0,35.4886,35.5052,35.4304,35.4387,221709.0
2019-02-08 15:50:00,42.66,42.69,42.66,42.69,145280.0,35.4387,35.4637,35.4387,35.4637,145280.0
2019-02-08 15:55:00,42.68,42.8,42.68,42.8,574534.0,35.4554,35.555,35.4554,35.555,574534.0
2019-02-11 09:30:00,42.48,42.76,42.46,42.68,316668.0,35.2892,35.5218,35.2726,35.4554,316668.0
2019-02-11 09:35:00,42.69,42.8,42.61,42.61,138476.0,35.4637,35.555,35.3972,35.3972,138476.0
2019-02-11 09:40:00,42.63,42.69,42.58,42.61,71208.0,35.4138,35.4637,35.3723,35.3972,71208.0
2019-02-11 09:45:00,42.62,42.64,42.49,42.51,69280.0,35.4055,35.4221,35.2975,35.3141,69280.0
2019-02-11 09:50:00,42.52,42.73,42.5,42.73,98294.0,35.3224,35.4969,35.3058,35.4969,98294.0
2019-02-11 09:55:00,42.74,42.81,42.73,42.8,128884.0,35.5052,35.5634,35.4969,35.555,128884.0
2019-02-11 10:00:00,42.79,42.92,42.7,42.91,119811.0,35.5467,35.6547,35.472,35.6464,119811.0
2019-02-11 10:05:00,42.91,43.01,42.9,43.01,131092.0,35.6464,35.7295,35.6381,35.7295,131092.0
2019-02-11 10:10:00,43.0,43.06,42.94,42.98,82853.0,35.7212,35.771,35.6713,35.7046,82853.0
2019-02-11 10:15:00,42.98,43.14,42.95,43.11,149409.0,35.7046,35.8375,35.6797,35.8126,149409.0
2019-02-11 10:20:00,43.11,43.21,43.05,43.1,134251.0,35.8126,35.8956,35.7627,35.8043,134251.0
2019-02-11 10:25:00,43.1,43.1,43.04,43.07,39987.0,35.8043,35.8043,35.7544,35.7793,39987.0
2019-02-11 10:30:00,43.07,43.11,42.98,43.08,77720.0,35.7793,35.8126,35.7046,35.7876,77720.0
2019-02-11 10:35:00,43.07,43.1,43.0,43.01,69475.0,35.7793,35.8043,35.7212,35.7295,69475.0
2019-02-11 10:40:00,43.01,43.11,43.0,43.02,68182.0,35.7295,35.8126,35.7212,35.7378,68182.0
2019-02-11 10:45:00,43.01,43.1,42.97,43.04,189316.0,35.7295,35.8043,35.6963,35.7544,189316.0
2019-02-11 10:50:00,43.03,43.13,43.01,43.09,120854.0,35.7461,35.8292,35.7295,35.796,120854.0
2019-02-11 10:55:00,43.09,43.11,43.02,43.04,82152.0,35.796,35.8126,35.7378,35.7544,82152.0
2019-02-11 11:00:00,43.04,43.17,43.0,43.16,207753.0,35.7544,35.8624,35.7212,35.8541,207753.0
2019-02-11 11:05:00,43.16,43.21,43.14,43.15,235547.0,35.8541,35.8956,35.8375,35.8458,235547.0
2019-02-11 11:10:00,43.15,43.28,43.13,43.25,76793.0,35.8458,35.9538,35.8292,35.9289,76793.0
2019-02-11 11:15:00,43.25,43.28,43.19,43.21,115940.0,35.9289,35.9538,35.879,35.8956,115940.0
2019-02-11 11:20:00,43.2,43.37,43.16,43.35,121202.0,35.8873,36.0286,35.8541,36.0119,121202.0
2019-02-11 11:25:00,43.36,43.38,43.31,43.32,125115.0,36.0203,36.0369,35.9787,35.987,125115.0
2019-02-11 11:30:00,43.31,43.32,43.23,43.29,76207.0,35.9787,35.987,35.9123,35.9621,76207.0
2019-02-11 11:35:00,43.29,43.3,43.23,43.23,166947.0,35.9621,35.9704,35.9123,35.9123,166947.0
2019-02-11 11:40:00,43.22,43.27,43.19,43.24,71617.0,35.904,35.9455,35.879,35.9206,71617.0
2019-02-11 11:45:00,43.25,43.3,43.24,43.25,50588.0,35.9289,35.9704,35.9206,35.9289,50588.0
2019-02-11 11:50:00,43.25,43.29,43.17,43.23,135543.0,35.9289,35.9621,35.8624,35.9123,135543.0
2019-02-11 11:55:00,43.23,43.33,43.21,43.32,64707.0,35.9123,35.9953,35.8956,35.987,64707.0
2019-02-11 12:00:00,43.32,43.34,43.26,43.29,175478.0,35.987,36.0036,35.9372,35.9621,175478.0
2019-02-11 12:05:00,43.3,43.45,43.3,43.41,69438.0,35.9704,36.095,35.9704,36.0618,69438.0
2019-02-11 12:10:00,43.42,43.47,43.39,43.46,34889.0,36.0701,36.1116,36.0452,36.1033,34889.0
2019-02-11 12:15:00,43.46,43.49,43.44,43.45,40409.0,36.1033,36.1282,36.0867,36.095,40409.0
2019-02-11 12:20:00,43.45,43.48,43.36,43.38,43054.0,36.095,36.1199,36.0203,36.0369,43054.0
2019-02-11 12:25:00,43.38,43.43,43.35,43.41,56661.0,36.0369,36.0784,36.0119,36.0618,56661.0
2019-02-11 12:30:00,43.42,43.45,43.37,43.4,92011.0,36.0701,36.095,36.0286,36.0535,92011.0
2019-02-11 12:35:00,43.41,43.46,43.39,43.4,39563.0,36.0618,36.1033,36.0452,36.0535,39563.0
2019-02-11 12:40:00,43.39,43.48,43.38,43.47,62029.0,36.0452,36.1199,36.0369,36.1116,62029.0
2019-02-11 12:45:00,43.47,43.49,43.43,43.45,46599.0,36.1116,36.1282,36.0784,36.095,46599.0
2019-02-11 12:50:00,43.45,43.47,43.39,43.4,37676.0,36.095,36.1116,36.0452,36.0535,37676.0
2019-02-11 12:55:00,43.41,43.51,43.4,43.5,66159.0,36.0618,36.1449,36.0535,36.1366,66159.0
2019-02-11 13:00:00,43.5,43.57,43.48,43.52,62990.0,36.1366,36.1947,36.1199,36.1532,62990.0
2019-02-11 13:05:00,43.53,43.55,43.52,43.52,14938.0,36.1615,36.1781,36.1532,36.1532,14938.0
2019-02-11 13:10:00,43.52,43.53,43.47,43.51,30963.0,36.1532,36.1615,36.1116,36.1449,30963.0
2019-02-11 13:15:00,43.51,43.53,43.48,43.5,104893.0,36.1449,36.1615,36.1199,36.1366,104893.0
2019-02-11 13:20:00,43.5,43.57,43.49,43.54,52446.0,36.1366,36.1947,36.1282,36.1698,52446.0
2019-02-11 13:25:00,43.53,43.55,43.48,43.51,37730.0,36.1615,36.1781,36.1199,36.1449,37730.0
2019-02-11 13:30:00,43.51,43.53,43.48,43.49,49663.0,36.1449,36.1615,36.1199,36.1282,49663.0
2019-02-11 13:35:00,43.49,43.54,43.46,43.53,37225.0,36.1282,36.1698,36.1033,36.1615,37225.0
2019-02-11 13:40:00,43.53,43.56,43.5,43.53,38559.0,36.1615,36.1864,36.1366,36.1615,38559.0
2019-02-11 13:45:00,43.53,43.55,43.5,43.52,43661.0,36.1615,36.1781,36.1366,36.1532,43661.0
2019-02-11 13:50:00,43.52,43.54,43.49,43.51,78759.0,36.1532,36.1698,36.1282,36.1449,78759.0
2019-02-11 13:55:00,43.51,43.54,43.49,43.51,51539.0,36.1449,36.1698,36.1282,36.1449,51539.0
2019-02-11 14:00:00,43.51,43.6,43.5,43.6,64667.0,36.1449,36.2196,36.1366,36.2196,64667.0
2019-02-11 14:05:00,43.59,43.62,43.57,43.61,56181.0,36.2113,36.2362,36.1947,36.2279,56181.0
2019-02-11 14:10:00,43.6,43.65,43.58,43.65,138205.0,36.2196,36.2612,36.203,36.2612,138205.0
2019-02-11 14:15:00,43.65,43.71,43.65,43.71,69346.0,36.2612,36.311,36.2612,36.311,69346.0
2019-02-11 14:20:00,43.7,43.74,43.66,43.73,42173.0,36.3027,36.3359,36.2695,36.3276,42173.0
2019-02-11 14:25:00,43.72,43.73,43.68,43.7,58670.0,36.3193,36.3276,36.2861,36.3027,58670.0
2019-02-11 14:30:00,43.7,43.71,43.64,43.67,86347.0,36.3027,36.311,36.2529,36.2778,86347.0
2019-02-11 14:35:00,43.67,43.69,43.61,43.63,57063.0,36.2778,36.2944,36.2279,36.2445,57063.0
2019-02-11 14:40:00,43.63,43.68,43.61,43.62,59150.0,36.2445,36.2861,36.2279,36.2362,59150.0
2019-02-11 14:45:00,43.61,43.62,43.53,43.54,89071.0,36.2279,36.2362,36.1615,36.1698,89071.0
2019-02-11 14:50:00,43.54,43.57,43.52,43.55,52300.0,36.1698,36.1947,36.1532,36.1781,52300.0
2019-02-11 14:55:00,43.55,43.62,43.55,43.59,66228.0,36.1781,36.2362,36.1781,36.2113,66228.0
2019-02-11 15:00:00,43.59,43.59,43.55,43.59,52565.0,36.2113,36.2113,36.1781,36.2113,52565.0
2019-02-11 15:05:00,43.59,43.65,43.57,43.64,69898.0,36.2113,36.2612,36.1947,36.2529,69898.0
2019-02-11 15:10:00,43.64,43.69,43.64,43.66,43672.0,36.2529,36.2944,36.2529,36.2695,43672.0
2019-02-11 15:15:00,43.66,43.7,43.65,43.67,61911.0,36.2695,36.3027,36.2612,36.2778,61911.0
2019-02-11 15:20:00,43.67,43.71,43.63,43.68,58471.0,36.2778,36.311,36.2445,36.2861,58471.0
2019-02-11 15:25:00,43.69,43.69,43.67,43.69,35705.0,36.2944,36.2944,36.2778,36.2944,35705.0
2019-02-11 15:30:00,43.69,43.7,43.66,43.67,100672.0,36.2944,36.3027,36.2695,36.2778,100672.0
2019-02-11 15:35:00,43.68,43.69,43.64,43.69,103315.0,36.2861,36.2944,36.2529,36.2944,103315.0
2019-02-11 15:40:00,43.69,43.7,43.64,43.65,163301.0,36.2944,36.3027,36.2529,36.2612,163301.0
2019-02-11 15:45:00,43.65,43.7,43.64,43.68,202892.0,36.2612,36.3027,36.2529,36.2861,202892.0
2019-02-11 15:50:00,43.68,43.72,43.66,43.69,207805.0,36.2861,36.3193,36.2695,36.2944,207805.0
2019-02-11 15:55:00,43.69,43.74,43.68,43.71,607475.0,36.2944,36.3359,36.2861,36.311,607475.0
2019-02-12 09:30:00,43.85,43.93,43.74,43.82,280392.0,36.8407,36.9079,36.7483,36.8155,280392.0
2019-02-12 09:35:00,43.82,44.1,43.79,44.1,157983.0,36.8155,37.0507,36.7903,37.0507,157983.0
2019-02-12 09:40:00,44.1,44.32,44.09,44.31,195720.0,37.0507,37.2356,37.0423,37.2272,195720.0
2019-02-12 09:45:00,44.31,44.36,44.13,44.18,119815.0,37.2272,37.2692,37.0759,37.1179,119815.0
2019-02-12 09:50:00,44.18,44.32,44.09,44.32,69830.0,37.1179,37.2356,37.0423,37.2356,69830.0
2019-02-12 09:55:00,44.32,44.35,44.24,44.32,107081.0,37.2356,37.2608,37.1684,37.2356,107081.0
2019-02-12 10:00:00,44.33,44.34,44.15,44.22,91267.0,37.244,37.2524,37.0927,37.1515,91267.0
2019-02-12 10:05:00,44.22,44.28,44.17,44.17,238644.0,37.1515,37.202,37.1095,37.1095,238644.0
2019-02-12 10:10:00,44.17,44.28,44.07,44.07,79150.0,37.1095,37.202,37.0255,37.0255,79150.0
2019-02-12 10:15:00,44.08,44.08,43.97,43.98,115895.0,37.0339,37.0339,36.9415,36.9499,115895.0
2019-02-12 10:20:00,43.98,44.01,43.91,43.99,57486.0,36.9499,36.9751,36.8911,36.9583,57486.0
2019-02-12 10:25:00,43.99,44.08,43.97,44.04,192488.0,36.9583,37.0339,36.9415,37.0003,192488.0
2019-02-12 10:30:00,44.04,44.15,44.01,44.15,85662.0,37.0003,37.0927,36.9751,37.0927,85662.0
2019-02-12 10:35:00,44.15,44.2,44.12,44.14,52356.0,37.0927,37.1347,37.0675,37.0843,52356.0
2019-02-12 10:40:00,44.13,44.13,44.01,44.04,67125.0,37.0759,37.0759,36.9751,37.0003,67125.0
2019-02-12 10:45:00,44.03,44.05,43.97,44.0,78175.0,36.9919,37.0087,36.9415,36.9667,78175.0
2019-02-12 10:50:00,44.0,44.09,43.97,44.09,59359.0,36.9667,37.0423,36.9415,37.0423,59359.0
2019-02-12 10:55:00,44.09,44.21,44.08,44.16,70388.0,37.0423,37.1431,37.0339,37.1011,70388.0
2019-02-12 11:00:00,44.16,44.26,44.13,44.16,73593.0,37.1011,37.1852,37.0759,37.1011,73593.0
2019-02-12 11:05:00,44.16,44.21,44.16,44.2,63612.0,37.1011,37.1431,37.1011,37.1347,63612.0
2019-02-12 11:10:00,44.2,44.23,44.14,44.21,58427.0,37.1347,37.1599,37.0843,37.1431,58427.0
2019-02-12 11:15:00,44.21,44.22,44.17,44.19,67808.0,37.1431,37.1515,37.1095,37.1263,67808.0
2019-02-12 11:20:00,44.19,44.21,44.05,44.09,110202.0,37.1263,37.1431,37.0087,37.0423,110202.0
2019-02-12 11:25:00,44.09,44.15,44.08,44.09,120860.0,37.0423,37.0927,37.0339,37.0423,120860.0
2019-02-12 11:30:00,44.09,44.09,43.96,44.0,134695.0,37.0423,37.0423,36.9331,36.9667,134695.0
2019-02-12 11:35:00,43.99,44.05,43.97,44.03,90955.0,36.9583,37.0087,36.9415,36.9919,90955.0
2019-02-12 11:40:00,44.03,44.14,44.0,44.14,63223.0,36.9919,37.0843,36.9667,37.0843,63223.0
2019-02-12 11:45:00,44.14,44.14,44.09,44.13,72355.0,37.0843,37.0843,37.0423,37.0759,72355.0
2019-02-12 11:50:00,44.13,44.24,44.13,44.21,53708.0,37.0759,37.1684,37.0759,37.1431,53708.0
2019-02-12 11:55:00,44.22,44.32,44.2,44.31,63795.0,37.1515,37.2356,37.1347,37.2272,63795.0
2019-02-12 12:00:00,44.31,44.31,44.22,44.23,46896.0,37.2272,37.2272,37.1515,37.1599,46896.0
2019-02-12 12:05:00,44.22,44.25,44.13,44.13,45959.0,37.1515,37.1768,37.0759,37.0759,45959.0
2019-02-12 12:10:00,44.13,44.2,44.12,44.17,43727.0,37.0759,37.1347,37.0675,37.1095,43727.0
2019-02-12 12:15:00,44.16,44.17,44.06,44.07,66988.0,37.1011,37.1095,37.0171,37.0255,66988.0
2019-02-12 12:20:00,44.07,44.11,44.04,44.11,39014.0,37.0255,37.0591,37.0003,37.0591,39014.0
2019-02-12 12:25:00,44.11,44.14,44.1,44.11,38953.0,37.0591,37.0843,37.0507,37.0591,38953.0
2019-02-12 12:30:00,44.11,44.14,44.09,44.11,32637.0,37.0591,37.0843,37.0423,37.0591,32637.0
2019-02-12 12:35:00,44.11,44.12,44.07,44.09,43732.0,37.0591,37.0675,37.0255,37.0423,43732.0
2019-02-12 12:40:00,44.09,44.1,44.06,44.08,27211.0,37.0423,37.0507,37.0171,37.0339,27211.0
2019-02-12 12:45:00,44.08,44.1,44.03,44.04,36628.0,37.0339,37.0507,36.9919,37.0003,36628.0
2019-02-12 12:50:00,44.04,44.11,44.03,44.04,38996.0,37.0003,37.0591,36.9919,37.0003,38996.0
2019-02-12 12:55:00,44.04,44.12,44.04,44.11,31077.0,37.0003,37.0675,37.0003,37.0591,31077.0
2019-02-12 13:00:00,44.12,44.12,44.06,44.06,33382.0,37.0675,37.0675,37.0171,37.0171,33382.0
2019-02-12 13:05:00,44.07,44.16,44.07,44.15,42449.0,37.0255,37.1011,37.0255,37.0927,42449.0
2019-02-12 13:10:00,44.16,44.24,44.14,44.24,45032.0,37.1011,37.1684,37.0843,37.1684,45032.0
2019-02-12 13:15:00,44.23,44.25,44.22,44.25,36257.0,37.1599,37.1768,37.1515,37.1768,36257.0
2019-02-12 13:20:00,44.25,44.27,44.24,44.26,35174.0,37.1768,37.1936,37.1684,37.1852,35174.0
2019-02-12 13:25:00,44.26,44.31,44.26,44.27,34364.0,37.1852,37.2272,37.1852,37.1936,34364.0
2019-02-12 13:30:00,44.27,44.31,44.25,44.3,38919.0,37.1936,37.2272,37.1768,37.2188,38919.0
2019-02-12 13:35:00,44.3,44.33,44.29,44.29,34711.0,37.2188,37.244,37.2104,37.2104,34711.0
2019-02-12 13:40:00,44.29,44.31,44.24,44.25,39895.0,37.2104,37.2272,37.1684,37.1768,39895.0
2019-02-12 13:45:00,44.25,44.25,44.16,44.18,62048.0,37.1768,37.1768,37.1011,37.1179,62048.0
2019-02-12 13:50:00,44.18,44.21,44.16,44.17,36212.0,37.1179,37.1431,37.1011,37.1095,36212.0
2019-02-12 13:55:00,44.18,44.18,44.11,44.11,34384.0,37.1179,37.1179,37.0591,37.0591,34384.0
2019-02-12 14:00:00,44.12,44.12,44.03,44.05,46210.0,37.0675,37.0675,36.9919,37.0087,46210.0
2019-02-12 14:05:00,44.05,44.12,44.05,44.1,36950.0,37.0087,37.0675,37.0087,37.0507,36950.0
2019-02-12 14:10:00,44.09,44.13,44.08,44.13,46751.0,37.0423,37.0759,37.0339,37.0759,46751.0
2019-02-12 14:15:00,44.14,44.16,44.1,44.12,44895.0,37.0843,37.1011,37.0507,37.0675,44895.0
2019-02-12 14:20:00,44.12,44.16,44.09,44.15,49214.0,37.0675,37.1011,37.0423,37.0927,49214.0
2019-02-12 14:25:00,44.14,44.15,44.09,44.12,80074.0,37.0843,37.0927,37.0423,37.0675,80074.0
2019-02-12 14:30:00,44.12,44.16,44.11,44.16,109183.0,37.0675,37.1011,37.0591,37.1011,109183.0
2019-02-12 14:35:00,44.15,44.19,44.14,44.18,49822.0,37.0927,37.1263,37.0843,37.1179,49822.0
2019-02-12 14:40:00,44.18,44.19,44.14,44.17,160699.0,37.1179,37.1263,37.0843,37.1095,160699.0
2019-02-12 14:45:00,44.16,44.24,44.16,44.23,49122.0,37.1011,37.1684,37.1011,37.1599,49122.0
2019-02-12 14:50:00,44.22,44.22,44.16,44.19,49306.0,37.1515,37.1515,37.1011,37.1263,49306.0
2019-02-12 14:55:00,44.19,44.2,44.16,44.16,47630.0,37.1263,37.1347,37.1011,37.1011,47630.0
2019-02-12 15:00:00,44.16,44.2,44.16,44.19,73731.0,37.1011,37.1347,37.1011,37.1263,73731.0
2019-02-12 15:05:00,44.18,44.25,44.18,44.18,70944.0,37.1179,37.1768,37.1179,37.1179,70944.0
2019-02-12 15:10:00,44.18,44.19,44.14,44.19,96600.0,37.1179,37.1263,37.0843,37.1263,96600.0
2019-02-12 15:15:00,44.19,44.2,44.15,44.16,42029.0,37.1263,37.1347,37.0927,37.1011,42029.0
2019-02-12 15:20:00,44.16,44.17,44.15,44.16,73408.0,37.1011,37.1095,37.0927,37.1011,73408.0
2019-02-12 15:25:00,44.16,44.17,44.13,44.17,98891.0,37.1011,37.1095,37.0759,37.1095,98891.0
2019-02-12 15:30:00,44.17,44.23,44.16,44.2,151637.0,37.1095,37.1599,37.1011,37.1347,151637.0
2019-02-12 15:35:00,44.19,44.22,44.17,44.2,134579.0,37.1263,37.1515,37.1095,37.1347,134579.0
2019-02-12 15:40:00,44.2,44.21,44.13,44.16,235276.0,37.1347,37.1431,37.0759,37.1011,235276.0
2019-02-12 15:45:00,44.15,44.17,44.1,44.13,148030.0,37.0927,37.1095,37.0507,37.0759,148030.0
2019-02-12 15:50:00,44.12,44.13,44.08,44.12,206375.0,37.0675,37.0759,37.0339,37.0675,206375.0
2019-02-12 15:55:00,44.12,44.13,44.06,44.06,504338.0,37.0675,37.0759,37.0171,37.0171,504338.0
2019-02-13 09:30:00,44.15,44.26,44.07,44.2,211404.0,37.0927,37.1852,37.0255,37.1347,211404.0
2019-02-13 09:35:00,44.2,44.46,44.18,44.45,111128.0,37.1347,37.3532,37.1179,37.3448,111128.0
2019-02-13 09:40:00,44.45,44.62,44.37,44.58,181628.0,37.3448,37.4876,37.2776,37.454,181628.0
2019-02-13 09:45:00,44.59,44.66,44.53,44.63,121801.0,37.4624,37.5212,37.412,37.496,121801.0
2019-02-13 09:50:00,44.63,44.79,44.63,44.79,191222.0,37.496,37.6304,37.496,37.6304,191222.0
2019-02-13 09:55:00,44.8,44.82,44.67,44.73,252838.0,37.6388,37.6556,37.5296,37.58,252838.0
2019-02-13 10:00:00,44.73,44.73,44.55,44.57,224771.0,37.58,37.58,37.4288,37.4456,224771.0
2019-02-13 10:05:00,44.57,44.67,44.56,44.57,96731.0,37.4456,37.5296,37.4372,37.4456,96731.0
2019-02-13 10:10:00,44.57,44.72,44.57,44.7,89452.0,37.4456,37.5716,37.4456,37.5548,89452.0
2019-02-13 10:15:00,44.69,44.87,44.69,44.83,158317.0,37.5464,37.6976,37.5464,37.664,158317.0
2019-02-13 10:20:00,44.82,44.85,44.76,44.82,64318.0,37.6556,37.6808,37.6052,37.6556,64318.0
2019-02-13 10:25:00,44.82,44.85,44.75,44.76,61795.0,37.6556,37.6808,37.5968,37.6052,61795.0
2019-02-13 10:30:00,44.75,44.85,44.6,44.81,171355.0,37.5968,37.6808,37.4708,37.6472,171355.0
2019-02-13 10:35:00,44.82,44.9,44.79,44.8,74620.0,37.6556,37.7229,37.6304,37.6388,74620.0
2019-02-13 10:40:00,44.78,45.01,44.77,45.0,215876.0,37.622,37.8153,37.6136,37.8069,215876.0
2019-02-13 10:45:00,45.0,45.03,44.94,44.97,206724.0,37.8069,37.8321,37.7565,37.7817,206724.0
2019-02-13 10:50:00,44.97,45.02,44.96,44.98,199341.0,37.7817,37.8237,37.7733,37.7901,199341.0
2019-02-13 10:55:00,44.98,45.13,44.95,45.1,374860.0,37.7901,37.9161,37.7649,37.8909,374860.0
2019-02-13 11:00:00,45.11,45.11,44.99,45.08,95667.0,37.8993,37.8993,37.7985,37.8741,95667.0
2019-02-13 11:05:00,45.08,45.11,45.0,45.01,64188.0,37.8741,37.8993,37.8069,37.8153,64188.0
2019-02-13 11:10:00,45.0,45.03,44.96,44.98,126743.0,37.8069,37.8321,37.7733,37.7901,126743.0
2019-02-13 11:15:00,44.97,45.0,44.87,44.91,530146.0,37.7817,37.8069,37.6976,37.7313,530146.0
2019-02-13 11:20:00,44.91,44.92,44.85,44.85,119784.0,37.7313,37.7397,37.6808,37.6808,119784.0
2019-02-13 11:25:00,44.85,44.91,44.83,44.83,155133.0,37.6808,37.7313,37.664,37.664,155133.0
2019-02-13 11:30:00,44.83,44.84,44.74,44.74,132257.0,37.664,37.6724,37.5884,37.5884,132257.0
2019-02-13 11:35:00,44.74,44.76,44.7,44.72,56594.0,37.5884,37.6052,37.5548,37.5716,56594.0
2019-02-13 11:40:00,44.72,44.73,44.53,44.54,98957.0,37.5716,37.58,37.412,37.4204,98957.0
2019-02-13 11:45:00,44.54,44.57,44.51,44.56,72313.0,37.4204,37.4456,37.3952,37.4372,72313.0
2019-02-13 11:50:00,44.56,44.63,44.56,44.59,78549.0,37.4372,37.496,37.4372,37.4624,78549.0
2019-02-13 11:55:00,44.59,44.69,44.57,44.65,58053.0,37.4624,37.5464,37.4456,37.5128,58053.0
2019-02-13 12:00:00,44.65,44.7,44.64,44.66,57954.0,37.5128,37.5548,37.5044,37.5212,57954.0
2019-02-13 12:05:00,44.66,44.67,44.62,44.65,49879.0,37.5212,37.5296,37.4876,37.5128,49879.0
2019-02-13 12:10:00,44.65,44.68,44.59,44.65,124883.0,37.5128,37.538,37.4624,37.5128,124883.0
2019-02-13 12:15:00,44.65,44.69,44.6,44.6,112812.0,37.5128,37.5464,37.4708,37.4708,112812.0
2019-02-13 12:20:00,44.6,44.62,44.54,44.56,166072.0,37.4708,37.4876,37.4204,37.4372,166072.0
2019-02-13 12:25:00,44.55,44.62,44.54,44.62,80904.0,37.4288,37.4876,37.4204,37.4876,80904.0
2019-02-13 12:30:00,44.62,44.68,44.59,44.67,74060.0,37.4876,37.538,37.4624,37.5296,74060.0
2019-02-13 12:35:00,44.67,44.68,44.6,44.64,40059.0,37.5296,37.538,37.4708,37.5044,40059.0
2019-02-13 12:40:00,44.64,44.64,44.59,44.61,45362.0,37.5044,37.5044,37.4624,37.4792,45362.0
2019-02-13 12:45:00,44.61,44.67,44.59,44.65,37979.0,37.4792,37.5296,37.4624,37.5128,37979.0
2019-02-13 12:50:00,44.65,44.65,44.61,44.63,50728.0,37.5128,37.5128,37.4792,37.496,50728.0
2019-02-13 12:55:00,44.63,44.64,44.59,44.62,50756.0,37.496,37.5044,37.4624,37.4876,50756.0
2019-02-13 13:00:00,44.62,44.66,44.59,44.63,69295.0,37.4876,37.5212,37.4624,37.496,69295.0
2019-02-13 13:05:00,44.63,44.65,44.59,44.64,55093.0,37.496,37.5128,37.4624,37.5044,55093.0
2019-02-13 13:10:00,44.64,44.64,44.57,44.58,61195.0,37.5044,37.5044,37.4456,37.454,61195.0
2019-02-13 13:15:00,44.57,44.63,44.56,44.59,60111.0,37.4456,37.496,37.4372,37.4624,60111.0
2019-02-13 13:20:00,44.59,44.62,44.58,44.59,40370.0,37.4624,37.4876,37.454,37.4624,40370.0
2019-02-13 13:25:00,44.59,44.61,44.55,44.59,64833.0,37.4624,37.4792,37.4288,37.4624,64833.0
2019-02-13 13:30:00,44.59,44.63,44.57,44.62,41849.0,37.4624,37.496,37.4456,37.4876,41849.0
2019-02-13 13:35:00,44.61,44.65,44.59,44.59,30876.0,37.4792,37.5128,37.4624,37.4624,30876.0
2019-02-13 13:40:00,44.59,44.61,44.58,44.6,58196.0,37.4624,37.4792,37.454,37.4708,58196.0
2019-02-13 13:45:00,44.6,44.62,44.58,44.6,288943.0,37.4708,37.4876,37.454,37.4708,288943.0
2019-02-13 13:50:00,44.61,44.61,44.47,44.48,103619.0,37.4792,37.4792,37.3616,37.37,103619.0
2019-02-13 13:55:00,44.48,44.51,44.46,44.51,62037.0,37.37,37.3952,37.3532,37.3952,62037.0
2019-02-13 14:00:00,44.51,44.55,44.49,44.52,49293.0,37.3952,37.4288,37.3784,37.4036,49293.0
2019-02-13 14:05:00,44.53,44.55,44.46,44.48,73792.0,37.412,37.4288,37.3532,37.37,73792.0
2019-02-13 14:10:00,44.48,44.49,44.41,44.44,93419.0,37.37,37.3784,37.3112,37.3364,93419.0
2019-02-13 14:15:00,44.43,44.45,44.4,44.43,55130.0,37.328,37.3448,37.3028,37.328,55130.0
2019-02-13 14:20:00,44.42,44.42,44.35,44.36,76970.0,37.3196,37.3196,37.2608,37.2692,76970.0
2019-02-13 14:25:00,44.36,44.39,44.32,44.37,64584.0,37.2692,37.2944,37.2356,37.2776,64584.0
2019-02-13 14:30:00,44.36,44.38,44.31,44.32,153042.0,37.2692,37.286,37.2272,37.2356,153042.0
2019-02-13 14:35:00,44.32,44.41,44.32,44.4,63999.0,37.2356,37.3112,37.2356,37.3028,63999.0
2019-02-13 14:40:00,44.39,44.46,44.39,44.46,60007.0,37.2944,37.3532,37.2944,37.3532,60007.0
2019-02-13 14:45:00,44.46,44.5,44.44,44.45,39057.0,37.3532,37.3868,37.3364,37.3448,39057.0
2019-02-13 14:50:00,44.46,44.52,44.45,44.51,54758.0,37.3532,37.4036,37.3448,37.3952,54758.0
2019-02-13 14:55:00,44.51,44.52,44.46,44.46,106311.0,37.3952,37.4036,37.3532,37.3532,106311.0
2019-02-13 15:00:00,44.47,44.49,44.43,44.43,138443.0,37.3616,37.3784,37.328,37.328,138443.0
2019-02-13 15:05:00,44.43,44.45,44.4,44.42,125828.0,37.328,37.3448,37.3028,37.3196,125828.0
2019-02-13 15:10:00,44.42,44.45,44.37,44.38,108154.0,37.3196,37.3448,37.2776,37.286,108154.0
2019-02-13 15:15:00,44.38,44.4,44.37,44.38,414939.0,37.286,37.3028,37.2776,37.286,414939.0
2019-02-13 15:20:00,44.39,44.4,44.35,44.39,35833.0,37.2944,37.3028,37.2608,37.2944,35833.0
2019-02-13 15:25:00,44.39,44.46,44.38,44.44,39576.0,37.2944,37.3532,37.286,37.3364,39576.0
2019-02-13 15:30:00,44.45,44.49,44.44,44.46,62625.0,37.3448,37.3784,37.3364,37.3532,62625.0
2019-02-13 15:35:00,44.46,44.53,44.46,44.51,85733.0,37.3532,37.412,37.3532,37.3952,85733.0
2019-02-13 15:40:00,44.52,44.55,44.47,44.54,141848.0,37.4036,37.4288,37.3616,37.4204,141848.0
2019-02-13 15:45:00,44.54,44.56,44.41,44.46,139387.0,37.4204,37.4372,37.3112,37.3532,139387.0
2019-02-13 15:50:00,44.47,44.47,44.42,44.43,128806.0,37.3616,37.3616,37.3196,37.328,128806.0
2019-02-13 15:55:00,44.44,44.45,44.39,44.42,521644.0,37.3364,37.3448,37.2944,37.3196,521644.0
2019-02-14 09:30:00,44.28,44.34,44.11,44.23,150206.0,37.202,37.2524,37.0591,37.1599,150206.0
2019-02-14 09:35:00,44.23,44.36,44.13,44.25,119328.0,37.1599,37.2692,37.0759,37.1768,119328.0
2019-02-14 09:40:00,44.24,44.42,44.24,44.41,132244.0,37.1684,37.3196,37.1684,37.3112,132244.0
2019-02-14 09:45:00,44.4,44.43,44.26,44.36,93823.0,37.3028,37.328,37.1852,37.2692,93823.0
2019-02-14 09:50:00,44.36,44.47,44.33,44.46,56952.0,37.2692,37.3616,37.244,37.3532,56952.0
2019-02-14 09:55:00,44.46,44.52,44.42,44.51,101820.0,37.3532,37.4036,37.3196,37.3952,101820.0
2019-02-14 10:00:00,44.51,44.52,44.37,44.4,162221.0,37.3952,37.4036,37.2776,37.3028,162221.0
2019-02-14 10:05:00,44.41,44.45,44.37,44.4,113086.0,37.3112,37.3448,37.2776,37.3028,113086.0
2019-02-14 10:10:00,44.39,44.44,44.35,44.44,53834.0,37.2944,37.3364,37.2608,37.3364,53834.0
2019-02-14 10:15:00,44.44,44.46,44.35,44.44,104552.0,37.3364,37.3532,37.2608,37.3364,104552.0
2019-02-14 10:20:00,44.44,44.45,44.39,44.41,37136.0,37.3364,37.3448,37.2944,37.3112,37136.0
2019-02-14 10:25:00,44.4,44.42,44.36,44.42,33058.0,37.3028,37.3196,37.2692,37.3196,33058.0
2019-02-14 10:30:00,44.41,44.51,44.37,44.42,328853.0,37.3112,37.3952,37.2776,37.3196,328853.0
2019-02-14 10:35:00,44.42,44.46,44.24,44.27,233796.0,37.3196,37.3532,37.1684,37.1936,233796.0
2019-02-14 10:40:00,44.27,44.44,44.26,44.3,93893.0,37.1936,37.3364,37.1852,37.2188,93893.0
2019-02-14 10:45:00,44.3,44.37,44.3,44.36,58283.0,37.2188,37.2776,37.2188,37.2692,58283.0
2019-02-14 10:50:00,44.36,44.41,44.32,44.36,46396.0,37.2692,37.3112,37.2356,37.2692,46396.0
2019-02-14 10:55:00,44.36,44.4,44.27,44.4,61673.0,37.2692,37.3028,37.1936,37.3028,61673.0
2019-02-14 11:00:00,44.41,44.41,44.23,44.24,64902.0,37.3112,37.3112,37.1599,37.1684,64902.0
2019-02-14 11:05:00,44.25,44.4,44.25,44.38,173909.0,37.1768,37.3028,37.1768,37.286,173909.0
2019-02-14 11:10:00,44.39,44.41,44.32,44.33,56191.0,37.2944,37.3112,37.2356,37.244,56191.0
2019-02-14 11:15:00,44.33,44.4,44.3,44.38,50510.0,37.244,37.3028,37.2188,37.286,50510.0
2019-02-14 11:20:00,44.37,44.41,44.32,44.35,71251.0,37.2776,37.3112,37.2356,37.2608,71251.0
2019-02-14 11:25:00,44.35,44.4,44.33,44.35,80188.0,37.2608,37.3028,37.244,37.2608,80188.0
2019-02-14 11:30:00,44.36,44.36,44.3,44.32,97248.0,37.2692,37.2692,37.2188,37.2356,97248.0
2019-02-14 11:35:00,44.33,44.35,44.32,44.34,52171.0,37.244,37.2608,37.2356,37.2524,52171.0
2019-02-14 11:40:00,44.33,44.36,44.3,44.33,60407.0,37.244,37.2692,37.2188,37.244,60407.0
2019-02-14 11:45:00,44.33,44.38,44.26,44.33,119538.0,37.244,37.286,37.1852,37.244,119538.0
2019-02-14 11:50:00,44.34,44.34,44.23,44.25,51025.0,37.2524,37.2524,37.1599,37.1768,51025.0
2019-02-14 11:55:00,44.25,44.29,44.24,44.27,58188.0,37.1768,37.2104,37.1684,37.1936,58188.0
2019-02-14 12:00:00,44.28,44.4,44.27,44.4,61109.0,37.202,37.3028,37.1936,37.3028,61109.0
2019-02-14 12:05:00,44.4,44.42,44.36,44.38,103528.0,37.3028,37.3196,37.2692,37.286,103528.0
2019-02-14 12:10:00,44.39,44.39,44.33,44.34,35876.0,37.2944,37.2944,37.244,37.2524,35876.0
2019-02-14 12:15:00,44.34,44.37,44.29,44.34,81820.0,37.2524,37.2776,37.2104,37.2524,81820.0
2019-02-14 12:20:00,44.35,44.39,44.33,44.37,75468.0,37.2608,37.2944,37.244,37.2776,75468.0
2019-02-14 12:25:00,44.37,44.43,44.37,44.38,77737.0,37.2776,37.328,37.2776,37.286,77737.0
2019-02-14 12:30:00,44.38,44.4,44.34,44.38,37641.0,37.286,37.3028,37.2524,37.286,37641.0
2019-02-14 12:35:00,44.37,44.41,44.36,44.38,161007.0,37.2776,37.3112,37.2692,37.286,161007.0
2019-02-14 12:40:00,44.38,44.4,44.34,44.36,48071.0,37.286,37.3028,37.2524,37.2692,48071.0
2019-02-14 12:45:00,44.36,44.37,44.34,44.36,90203.0,37.2692,37.2776,37.2524,37.2692,90203.0
2019-02-14 12:50:00,44.36,44.37,44.3,44.3,58222.0,37.2692,37.2776,37.2188,37.2188,58222.0
2019-02-14 12:55:00,44.3,44.33,44.27,44.33,104797.0,37.2188,37.244,37.1936,37.244,104797.0
2019-02-14 13:00:00,44.33,44.33,44.22,44.24,62245.0,37.244,37.244,37.1515,37.1684,62245.0
2019-02-14 13:05:00,44.25,44.25,44.22,44.25,73626.0,37.1768,37.1768,37.1515,37.1768,73626.0
2019-02-14 13:10:00,44.24,44.27,44.22,44.24,32734.0,37.1684,37.1936,37.1515,37.1684,32734.0
2019-02-14 13:15:00,44.25,44.25,44.22,44.24,35835.0,37.1768,37.1768,37.1515,37.1684,35835.0
2019-02-14 13:20:00,44.24,44.25,44.22,44.22,34298.0,37.1684,37.1768,37.1515,37.1515,34298.0
2019-02-14 13:25:00,44.23,44.26,44.21,44.26,64421.0,37.1599,37.1852,37.1431,37.1852,64421.0
2019-02-14 13:30:00,44.26,44.3,44.26,44.27,98109.0,37.1852,37.2188,37.1852,37.1936,98109.0
2019-02-14 13:35:00,44.27,44.34,44.27,44.33,42845.0,37.1936,37.2524,37.1936,37.244,42845.0
2019-02-14 13:40:00,44.34,44.34,44.27,44.28,47728.0,37.2524,37.2524,37.1936,37.202,47728.0
2019-02-14 13:45:00,44.27,44.28,44.24,44.26,55425.0,37.1936,37.202,37.1684,37.1852,55425.0
2019-02-14 13:50:00,44.26,44.27,44.21,44.22,32967.0,37.1852,37.1936,37.1431,37.1515,32967.0
2019-02-14 13:55:00,44.22,44.25,44.21,44.23,41960.0,37.1515,37.1768,37.1431,37.1599,41960.0
2019-02-14 14:00:00,44.23,44.24,44.2,44.21,48819.0,37.1599,37.1684,37.1347,37.1431,48819.0
2019-02-14 14:05:00,44.21,44.24,44.17,44.24,116493.0,37.1431,37.1684,37.1095,37.1684,116493.0
2019-02-14 14:10:00,44.24,44.28,44.24,44.27,54083.0,37.1684,37.202,37.1684,37.1936,54083.0
2019-02-14 14:15:00,44.27,44.29,44.25,44.28,48110.0,37.1936,37.2104,37.1768,37.202,48110.0
2019-02-14 14:20:00,44.28,44.31,44.27,44.31,58299.0,37.202,37.2272,37.1936,37.2272,58299.0
2019-02-14 14:25:00,44.31,44.33,44.29,44.31,157448.0,37.2272,37.244,37.2104,37.2272,157448.0
2019-02-14 14:30:00,44.3,44.34,44.28,44.34,103128.0,37.2188,37.2524,37.202,37.2524,103128.0
2019-02-14 14:35:00,44.35,44.37,44.34,44.34,46436.0,37.2608,37.2776,37.2524,37.2524,46436.0
2019-02-14 14:40:00,44.35,44.39,44.34,44.37,41124.0,37.2608,37.2944,37.2524,37.2776,41124.0
2019-02-14 14:45:00,44.37,44.4,44.35,44.37,52902.0,37.2776,37.3028,37.2608,37.2776,52902.0
2019-02-14 14:50:00,44.36,44.39,44.32,44.37,138569.0,37.2692,37.2944,37.2356,37.2776,138569.0
2019-02-14 14:55:00,44.38,44.39,44.33,44.38,80322.0,37.286,37.2944,37.244,37.286,80322.0
2019-02-14 15:00:00,44.38,44.43,44.38,44.4,366703.0,37.286,37.328,37.286,37.3028,366703.0
2019-02-14 15:05:00,44.4,44.49,44.38,44.4,160955.0,37.3028,37.3784,37.286,37.3028,160955.0
2019-02-14 15:10:00,44.41,44.43,44.34,44.37,79083.0,37.3112,37.328,37.2524,37.2776,79083.0
2019-02-14 15:15:00,44.37,44.43,44.37,44.4,69684.0,37.2776,37.328,37.2776,37.3028,69684.0
2019-02-14 15:20:00,44.4,44.45,44.38,44.42,49303.0,37.3028,37.3448,37.286,37.3196,49303.0
2019-02-14 15:25:00,44.43,44.44,44.39,44.41,88287.0,37.328,37.3364,37.2944,37.3112,88287.0
2019-02-14 15:30:00,44.41,44.48,44.41,44.44,105478.0,37.3112,37.37,37.3112,37.3364,105478.0
2019-02-14 15:35:00,44.45,44.48,44.42,44.46,106403.0,37.3448,37.37,37.3196,37.3532,106403.0
2019-02-14 15:40:00,44.45,44.48,44.4,44.45,362725.0,37.3448,37.37,37.3028,37.3448,362725.0
2019-02-14 15:45:00,44.45,44.45,44.3,44.3,110132.0,37.3448,37.3448,37.2188,37.2188,110132.0
2019-02-14 15:50:00,44.3,44.31,44.19,44.2,216715.0,37.2188,37.2272,37.1263,37.1347,216715.0
2019-02-14 15:55:00,44.2,44.2,44.13,44.14,441564.0,37.1347,37.1347,37.0759,37.0843,441564.0
2019-02-15 09:30:00,44.63,44.68,44.47,44.55,517398.0,37.496,37.538,37.3616,37.4288,517398.0
2019-02-15 09:35:00,44.54,44.83,44.53,44.83,89302.0,37.4204,37.664,37.412,37.664,89302.0
2019-02-15 09:40:00,44.85,44.98,44.84,44.9,158585.0,37.6808,37.7901,37.6724,37.7229,158585.0
2019-02-15 09:45:00,44.91,44.96,44.84,44.88,245297.0,37.7313,37.7733,37.6724,37.706,245297.0
2019-02-15 09:50:00,44.89,45.1,44.88,45.07,240671.0,37.7145,37.8909,37.706,37.8657,240671.0
2019-02-15 09:55:00,45.07,45.09,44.91,44.94,76766.0,37.8657,37.8825,37.7313,37.7565,76766.0
2019-02-15 10:00:00,44.93,44.98,44.83,44.9,70376.0,37.7481,37.7901,37.664,37.7229,70376.0
2019-02-15 10:05:00,44.91,45.01,44.88,44.98,46614.0,37.7313,37.8153,37.706,37.7901,46614.0
2019-02-15 10:10:00,44.99,45.06,44.97,45.02,127234.0,37.7985,37.8573,37.7817,37.8237,127234.0
2019-02-15 10:15:00,45.04,45.05,44.93,44.98,66123.0,37.8405,37.8489,37.7481,37.7901,66123.0
2019-02-15 10:20:00,44.99,45.0,44.94,44.97,53203.0,37.7985,37.8069,37.7565,37.7817,53203.0
2019-02-15 10:25:00,44.97,45.02,44.93,44.98,142152.0,37.7817,37.8237,37.7481,37.7901,142152.0
2019-02-15 10:30:00,44.99,45.01,44.91,44.92,105816.0,37.7985,37.8153,37.7313,37.7397,105816.0
2019-02-15 10:35:00,44.91,45.0,44.91,44.95,53110.0,37.7313,37.8069,37.7313,37.7649,53110.0
2019-02-15 10:40:00,44.95,44.98,44.9,44.91,139588.0,37.7649,37.7901,37.7229,37.7313,139588.0
2019-02-15 10:45:00,44.91,44.97,44.89,44.91,43942.0,37.7313,37.7817,37.7145,37.7313,43942.0
2019-02-15 10:50:00,44.91,44.91,44.84,44.84,49219.0,37.7313,37.7313,37.6724,37.6724,49219.0
2019-02-15 10:55:00,44.84,44.92,44.84,44.89,89116.0,37.6724,37.7397,37.6724,37.7145,89116.0
2019-02-15 11:00:00,44.9,45.0,44.9,45.0,54476.0,37.7229,37.8069,37.7229,37.8069,54476.0
2019-02-15 11:05:00,44.99,45.01,44.92,44.95,55602.0,37.7985,37.8153,37.7397,37.7649,55602.0
2019-02-15 11:10:00,44.95,44.96,44.87,44.92,37727.0,37.7649,37.7733,37.6976,37.7397,37727.0
2019-02-15 11:15:00,44.92,45.0,44.91,44.99,46042.0,37.7397,37.8069,37.7313,37.7985,46042.0
2019-02-15 11:20:00,44.99,44.99,44.9,44.9,52422.0,37.7985,37.7985,37.7229,37.7229,52422.0
2019-02-15 11:25:00,44.9,44.97,44.89,44.95,82667.0,37.7229,37.7817,37.7145,37.7649,82667.0
2019-02-15 11:30:00,44.94,45.01,44.92,44.98,46680.0,37.7565,37.8153,37.7397,37.7901,46680.0
2019-02-15 11:35:00,44.98,45.0,44.92,44.92,43176.0,37.7901,37.8069,37.7397,37.7397,43176.0
2019-02-15 11:40:00,44.93,44.97,44.92,44.96,26297.0,37.7481,37.7817,37.7397,37.7733,26297.0
2019-02-15 11:45:00,44.95,44.97,44.91,44.96,34118.0,37.7649,37.7817,37.7313,37.7733,34118.0
2019-02-15 11:50:00,44.96,45.01,44.95,44.99,66528.0,37.7733,37.8153,37.7649,37.7985,66528.0
2019-02-15 11:55:00,44.99,45.02,44.98,45.0,63014.0,37.7985,37.8237,37.7901,37.8069,63014.0
2019-02-15 12:00:00,45.0,45.02,44.91,44.91,55345.0,37.8069,37.8237,37.7313,37.7313,55345.0
2019-02-15 12:05:00,44.91,44.94,44.88,44.9,63919.0,37.7313,37.7565,37.706,37.7229,63919.0
2019-02-15 12:10:00,44.9,44.94,44.89,44.92,42585.0,37.7229,37.7565,37.7145,37.7397,42585.0
2019-02-15 12:15:00,44.93,44.95,44.89,44.89,25373.0,37.7481,37.7649,37.7145,37.7145,25373.0
2019-02-15 12:20:00,44.89,44.93,44.86,44.9,131166.0,37.7145,37.7481,37.6892,37.7229,131166.0
2019-02-15 12:25:00,44.9,44.97,44.9,44.95,23235.0,37.7229,37.7817,37.7229,37.7649,23235.0
2019-02-15 12:30:00,44.95,44.97,44.93,44.94,24630.0,37.7649,37.7817,37.7481,37.7565,24630.0
2019-02-15 12:35:00,44.94,44.99,44.92,44.98,34093.0,37.7565,37.7985,37.7397,37.7901,34093.0
2019-02-15 12:40:00,44.98,45.02,44.97,45.0,33850.0,37.7901,37.8237,37.7817,37.8069,33850.0
2019-02-15 12:45:00,44.99,44.99,44.94,44.96,31067.0,37.7985,37.7985,37.7565,37.7733,31067.0
2019-02-15 12:50:00,44.95,44.95,44.88,44.89,28426.0,37.7649,37.7649,37.706,37.7145,28426.0
2019-02-15 12:55:00,44.89,44.94,44.88,44.93,30122.0,37.7145,37.7565,37.706,37.7481,30122.0
2019-02-15 13:00:00,44.94,44.95,44.86,44.87,53159.0,37.7565,37.7649,37.6892,37.6976,53159.0
2019-02-15 13:05:00,44.88,44.88,44.77,44.78,58270.0,37.706,37.706,37.6136,37.622,58270.0
2019-02-15 13:10:00,44.77,44.78,44.73,44.74,75236.0,37.6136,37.622,37.58,37.5884,75236.0
2019-02-15 13:15:00,44.75,44.77,44.71,44.77,19869.0,37.5968,37.6136,37.5632,37.6136,19869.0
2019-02-15 13:20:00,44.76,44.77,44.72,44.75,51506.0,37.6052,37.6136,37.5716,37.5968,51506.0
2019-02-15 13:25:00,44.75,44.75,44.66,44.66,36589.0,37.5968,37.5968,37.5212,37.5212,36589.0
2019-02-15 13:30:00,44.66,44.75,44.65,44.71,40430.0,37.5212,37.5968,37.5128,37.5632,40430.0
2019-02-15 13:35:00,44.72,44.77,44.71,44.77,52009.0,37.5716,37.6136,37.5632,37.6136,52009.0
2019-02-15 13:40:00,44.76,44.81,44.75,44.8,28854.0,37.6052,37.6472,37.5968,37.6388,28854.0
2019-02-15 13:45:00,44.8,44.82,44.76,44.8,46750.0,37.6388,37.6556,37.6052,37.6388,46750.0
2019-02-15 13:50:00,44.79,44.88,44.79,44.87,60430.0,37.6304,37.706,37.6304,37.6976,60430.0
2019-02-15 13:55:00,44.86,44.86,44.79,44.79,40712.0,37.6892,37.6892,37.6304,37.6304,40712.0
2019-02-15 14:00:00,44.8,44.82,44.77,44.82,53577.0,37.6388,37.6556,37.6136,37.6556,53577.0
2019-02-15 14:05:00,44.82,44.84,44.8,44.81,28543.0,37.6556,37.6724,37.6388,37.6472,28543.0
2019-02-15 14:10:00,44.82,44.83,44.77,44.81,37094.0,37.6556,37.664,37.6136,37.6472,37094.0
2019-02-15 14:15:00,44.8,44.87,44.8,44.84,54224.0,37.6388,37.6976,37.6388,37.6724,54224.0
2019-02-15 14:20:00,44.84,44.86,44.84,44.85,33196.0,37.6724,37.6892,37.6724,37.6808,33196.0
2019-02-15 14:25:00,44.85,44.87,44.84,44.85,78875.0,37.6808,37.6976,37.6724,37.6808,78875.0
2019-02-15 14:30:00,44.85,44.87,44.84,44.87,39065.0,37.6808,37.6976,37.6724,37.6976,39065.0
2019-02-15 14:35:00,44.87,44.88,44.83,44.88,73947.0,37.6976,37.706,37.664,37.706,73947.0
2019-02-15 14:40:00,44.88,44.92,44.87,44.91,41208.0,37.706,37.7397,37.6976,37.7313,41208.0
2019-02-15 14:45:00,44.91,44.93,44.87,44.89,68812.0,37.7313,37.7481,37.6976,37.7145,68812.0
2019-02-15 14:50:00,44.89,44.9,44.88,44.89,51604.0,37.7145,37.7229,37.706,37.7145,51604.0
2019-02-15 14:55:00,44.89,44.95,44.88,44.94,62588.0,37.7145,37.7649,37.706,37.7565,62588.0
2019-02-15 15:00:00,44.93,44.94,44.86,44.89,78558.0,37.7481,37.7565,37.6892,37.7145,78558.0
2019-02-15 15:05:00,44.88,44.89,44.83,44.86,54233.0,37.706,37.7145,37.664,37.6892,54233.0
2019-02-15 15:10:00,44.86,44.87,44.83,44.86,58239.0,37.6892,37.6976,37.664,37.6892,58239.0
2019-02-15 15:15:00,44.86,44.87,44.76,44.77,65999.0,37.6892,37.6976,37.6052,37.6136,65999.0
2019-02-15 15:20:00,44.76,44.83,44.76,44.83,60712.0,37.6052,37.664,37.6052,37.664,60712.0
2019-02-15 15:25:00,44.83,44.87,44.82,44.87,81135.0,37.664,37.6976,37.6556,37.6976,81135.0
2019-02-15 15:30:00,44.86,44.88,44.82,44.86,64259.0,37.6892,37.706,37.6556,37.6892,64259.0
2019-02-15 15:35:00,44.87,44.9,44.85,44.9,57753.0,37.6976,37.7229,37.6808,37.7229,57753.0
2019-02-15 15:40:00,44.89,44.94,44.87,44.94,90936.0,37.7145,37.7565,37.6976,37.7565,90936.0
2019-02-15 15:45:00,44.94,44.96,44.88,44.9,227339.0,37.7565,37.7733,37.706,37.7229,227339.0
2019-02-15 15:50:00,44.9,44.91,44.85,44.89,246579.0,37.7229,37.7313,37.6808,37.7145,246579.0
2019-02-15 15:55:00,44.89,44.96,44.88,44.95,542466.0,37.7145,37.7733,37.706,37.7649,542466.0
2019-02-19 09:30:00,44.52,44.66,44.44,44.57,284313.0,37.4036,37.5212,37.3364,37.4456,284313.0
2019-02-19 09:35:00,44.6,44.66,44.54,44.66,72951.0,37.4708,37.5212,37.4204,37.5212,72951.0
2019-02-19 09:40:00,44.67,44.75,44.64,44.72,65099.0,37.5296,37.5968,37.5044,37.5716,65099.0
2019-02-19 09:45:00,44.72,44.88,44.7,44.85,140971.0,37.5716,37.706,37.5548,37.6808,140971.0
2019-02-19 09:50:00,44.84,44.96,44.82,44.94,71035.0,37.6724,37.7733,37.6556,37.7565,71035.0
2019-02-19 09:55:00,44.96,45.05,44.93,45.03,74266.0,37.7733,37.8489,37.7481,37.8321,74266.0
2019-02-19 10:00:00,45.03,45.13,45.02,45.13,55358.0,37.8321,37.9161,37.8237,37.9161,55358.0
2019-02-19 10:05:00,45.13,45.13,45.05,45.08,98139.0,37.9161,37.9161,37.8489,37.8741,98139.0
2019-02-19 10:10:00,45.08,45.13,45.04,45.1,99195.0,37.8741,37.9161,37.8405,37.8909,99195.0
2019-02-19 10:15:00,45.11,45.13,45.05,45.1,63702.0,37.8993,37.9161,37.8489,37.8909,63702.0
2019-02-19 10:20:00,45.11,45.15,45.07,45.07,53344.0,37.8993,37.9329,37.8657,37.8657,53344.0
2019-02-19 10:25:00,45.07,45.11,45.02,45.03,39801.0,37.8657,37.8993,37.8237,37.8321,39801.0
2019-02-19 10:30:00,45.04,45.07,44.97,45.03,73420.0,37.8405,37.8657,37.7817,37.8321,73420.0
2019-02-19 10:35:00,45.03,45.05,44.9,44.91,63288.0,37.8321,37.8489,37.7229,37.7313,63288.0
2019-02-19 10:40:00,44.91,44.97,44.86,44.95,108182.0,37.7313,37.7817,37.6892,37.7649,108182.0
2019-02-19 10:45:00,44.96,44.97,44.89,44.9,64033.0,37.7733,37.7817,37.7145,37.7229,64033.0
2019-02-19 10:50:00,44.89,44.89,44.74,44.78,144722.0,37.7145,37.7145,37.5884,37.622,144722.0
2019-02-19 10:55:00,44.77,44.81,44.72,44.79,115926.0,37.6136,37.6472,37.5716,37.6304,115926.0
2019-02-19 11:00:00,44.8,44.89,44.79,44.81,102644.0,37.6388,37.7145,37.6304,37.6472,102644.0
2019-02-19 11:05:00,44.81,44.86,44.76,44.8,112046.0,37.6472,37.6892,37.6052,37.6388,112046.0
2019-02-19 11:10:00,44.81,44.97,44.79,44.95,118341.0,37.6472,37.7817,37.6304,37.7649,118341.0
2019-02-19 11:15:00,44.94,44.97,44.79,44.79,93679.0,37.7565,37.7817,37.6304,37.6304,93679.0
2019-02-19 11:20:00,44.8,44.88,44.75,44.77,150693.0,37.6388,37.706,37.5968,37.6136,150693.0
2019-02-19 11:25:00,44.77,44.9,44.72,44.89,104692.0,37.6136,37.7229,37.5716,37.7145,104692.0
2019-02-19 11:30:00,44.89,44.89,44.77,44.81,112211.0,37.7145,37.7145,37.6136,37.6472,112211.0
2019-02-19 11:35:00,44.81,45.04,44.81,45.03,48107.0,37.6472,37.8405,37.6472,37.8321,48107.0
2019-02-19 11:40:00,45.03,45.23,45.03,45.23,121442.0,37.8321,38.0001,37.8321,38.0001,121442.0
2019-02-19 11:45:00,45.23,45.33,45.2,45.32,179243.0,38.0001,38.0841,37.9749,38.0757,179243.0
2019-02-19 11:50:00,45.33,45.4,45.31,45.39,164821.0,38.0841,38.1429,38.0673,38.1345,164821.0
2019-02-19 11:55:00,45.39,45.5,45.39,45.43,207603.0,38.1345,38.2269,38.1345,38.1681,207603.0
2019-02-19 12:00:00,45.43,45.48,45.42,45.44,219040.0,38.1681,38.2101,38.1597,38.1765,219040.0
2019-02-19 12:05:00,45.44,45.53,45.4,45.52,95037.0,38.1765,38.2521,38.1429,38.2437,95037.0
2019-02-19 12:10:00,45.52,45.57,45.51,45.53,85316.0,38.2437,38.2858,38.2353,38.2521,85316.0
2019-02-19 12:15:00,45.54,45.59,45.49,45.52,116037.0,38.2605,38.3026,38.2185,38.2437,116037.0
2019-02-19 12:20:00,45.51,45.65,45.51,45.6,102698.0,38.2353,38.353,38.2353,38.311,102698.0
2019-02-19 12:25:00,45.59,45.67,45.58,45.66,79839.0,38.3026,38.3698,38.2942,38.3614,79839.0
2019-02-19 12:30:00,45.67,45.67,45.57,45.63,82918.0,38.3698,38.3698,38.2858,38.3362,82918.0
2019-02-19 12:35:00,45.63,45.72,45.62,45.67,135782.0,38.3362,38.4118,38.3278,38.3698,135782.0
2019-02-19 12:40:00,45.67,45.7,45.63,45.65,85747.0,38.3698,38.395,38.3362,38.353,85747.0
2019-02-19 12:45:00,45.65,45.68,45.59,45.64,82162.0,38.353,38.3782,38.3026,38.3446,82162.0
2019-02-19 12:50:00,45.64,45.7,45.62,45.7,69780.0,38.3446,38.395,38.3278,38.395,69780.0
2019-02-19 12:55:00,45.7,45.71,45.64,45.66,88241.0,38.395,38.4034,38.3446,38.3614,88241.0
2019-02-19 13:00:00,45.65,45.66,45.55,45.59,75509.0,38.353,38.3614,38.269,38.3026,75509.0
2019-02-19 13:05:00,45.59,45.62,45.54,45.56,62938.0,38.3026,38.3278,38.2605,38.2774,62938.0
2019-02-19 13:10:00,45.56,45.58,45.51,45.53,45860.0,38.2774,38.2942,38.2353,38.2521,45860.0
2019-02-19 13:15:00,45.53,45.61,45.51,45.56,65733.0,38.2521,38.3194,38.2353,38.2774,65733.0
2019-02-19 13:20:00,45.56,45.66,45.56,45.65,91450.0,38.2774,38.3614,38.2774,38.353,91450.0
2019-02-19 13:25:00,45.65,45.7,45.64,45.69,92977.0,38.353,38.395,38.3446,38.3866,92977.0
2019-02-19 13:30:00,45.69,45.7,45.57,45.59,122543.0,38.3866,38.395,38.2858,38.3026,122543.0
2019-02-19 13:35:00,45.58,45.62,45.54,45.59,62932.0,38.2942,38.3278,38.2605,38.3026,62932.0
2019-02-19 13:40:00,45.59,45.66,45.58,45.65,75561.0,38.3026,38.3614,38.2942,38.353,75561.0
2019-02-19 13:45:00,45.66,45.71,45.63,45.69,67698.0,38.3614,38.4034,38.3362,38.3866,67698.0
2019-02-19 13:50:00,45.68,45.78,45.67,45.78,104580.0,38.3782,38.4622,38.3698,38.4622,104580.0
2019-02-19 13:55:00,45.78,45.8,45.76,45.8,103718.0,38.4622,38.479,38.4454,38.479,103718.0
2019-02-19 14:00:00,45.79,45.79,45.73,45.75,71952.0,38.4706,38.4706,38.4202,38.437,71952.0
2019-02-19 14:05:00,45.75,45.76,45.72,45.75,51255.0,38.437,38.4454,38.4118,38.437,51255.0
2019-02-19 14:10:00,45.74,45.8,45.7,45.73,69409.0,38.4286,38.479,38.395,38.4202,69409.0
2019-02-19 14:15:00,45.73,45.76,45.66,45.67,58506.0,38.4202,38.4454,38.3614,38.3698,58506.0
2019-02-19 14:20:00,45.68,45.75,45.67,45.71,80724.0,38.3782,38.437,38.3698,38.4034,80724.0
2019-02-19 14:25:00,45.72,45.74,45.7,45.72,47856.0,38.4118,38.4286,38.395,38.4118,47856.0
2019-02-19 14:30:00,45.72,45.73,45.63,45.63,73756.0,38.4118,38.4202,38.3362,38.3362,73756.0
2019-02-19 14:35:00,45.63,45.64,45.59,45.62,85180.0,38.3362,38.3446,38.3026,38.3278,85180.0
2019-02-19 14:40:00,45.62,45.65,45.57,45.61,88539.0,38.3278,38.353,38.2858,38.3194,88539.0
2019-02-19 14:45:00,45.6,45.61,45.52,45.55,59059.0,38.311,38.3194,38.2437,38.269,59059.0
2019-02-19 14:50:00,45.55,45.61,45.54,45.6,73325.0,38.269,38.3194,38.2605,38.311,73325.0
2019-02-19 14:55:00,45.6,45.62,45.55,45.58,46549.0,38.311,38.3278,38.269,38.2942,46549.0
2019-02-19 15:00:00,45.58,45.68,45.58,45.67,72686.0,38.2942,38.3782,38.2942,38.3698,72686.0
2019-02-19 15:05:00,45.67,45.73,45.66,45.72,97791.0,38.3698,38.4202,38.3614,38.4118,97791.0
2019-02-19 15:10:00,45.71,45.72,45.67,45.72,70778.0,38.4034,38.4118,38.3698,38.4118,70778.0
2019-02-19 15:15:00,45.72,45.73,45.67,45.7,80234.0,38.4118,38.4202,38.3698,38.395,80234.0
2019-02-19 15:20:00,45.7,45.7,45.6,45.61,90597.0,38.395,38.395,38.311,38.3194,90597.0
2019-02-19 15:25:00,45.62,45.72,45.62,45.71,87297.0,38.3278,38.4118,38.3278,38.4034,87297.0
2019-02-19 15:30:00,45.71,45.74,45.69,45.72,218373.0,38.4034,38.4286,38.3866,38.4118,218373.0
2019-02-19 15:35:00,45.72,45.73,45.59,45.6,162524.0,38.4118,38.4202,38.3026,38.311,162524.0
2019-02-19 15:40:00,45.61,45.65,45.59,45.61,97083.0,38.3194,38.353,38.3026,38.3194,97083.0
2019-02-19 15:45:00,45.61,45.61,45.54,45.55,232313.0,38.3194,38.3194,38.2605,38.269,232313.0
2019-02-19 15:50:00,45.55,45.59,45.53,45.58,151963.0,38.269,38.3026,38.2521,38.2942,151963.0
2019-02-19 15:55:00,45.58,45.6,45.52,45.54,546006.0,38.2942,38.311,38.2437,38.2605,546006.0
2019-02-20 09:30:00,45.23,45.86,45.23,45.85,223223.0,38.0001,38.5294,38.0001,38.521,223223.0
2019-02-20 09:35:00,45.85,45.97,45.67,45.91,134136.0,38.521,38.6218,38.3698,38.5714,134136.0
2019-02-20 09:40:00,45.94,46.07,45.93,45.99,140568.0,38.5966,38.7058,38.5882,38.6386,140568.0
2019-02-20 09:45:00,45.99,46.06,45.85,45.9,108891.0,38.6386,38.6974,38.521,38.563,108891.0
2019-02-20 09:50:00,45.9,45.95,45.89,45.91,69043.0,38.563,38.605,38.5546,38.5714,69043.0
2019-02-20 09:55:00,45.91,46.04,45.89,46.04,135394.0,38.5714,38.6806,38.5546,38.6806,135394.0
2019-02-20 10:00:00,46.03,46.07,46.0,46.02,95050.0,38.6722,38.7058,38.647,38.6638,95050.0
2019-02-20 10:05:00,46.02,46.05,45.95,45.96,226943.0,38.6638,38.689,38.605,38.6134,226943.0
2019-02-20 10:10:00,45.95,46.0,45.84,45.86,93434.0,38.605,38.647,38.5126,38.5294,93434.0
2019-02-20 10:15:00,45.85,45.96,45.81,45.95,72167.0,38.521,38.6134,38.4874,38.605,72167.0
2019-02-20 10:20:00,45.96,45.99,45.89,45.89,64050.0,38.6134,38.6386,38.5546,38.5546,64050.0
2019-02-20 10:25:00,45.9,45.93,45.86,45.9,49229.0,38.563,38.5882,38.5294,38.563,49229.0
2019-02-20 10:30:00,45.91,46.04,45.9,46.04,77242.0,38.5714,38.6806,38.563,38.6806,77242.0
2019-02-20 10:35:00,46.04,46.09,46.01,46.06,53749.0,38.6806,38.7226,38.6554,38.6974,53749.0
2019-02-20 10:40:00,46.06,46.1,46.02,46.08,59525.0,38.6974,38.731,38.6638,38.7142,59525.0
2019-02-20 10:45:00,46.08,46.1,46.05,46.1,70478.0,38.7142,38.731,38.689,38.731,70478.0
2019-02-20 10:50:00,46.09,46.1,46.0,46.04,54353.0,38.7226,38.731,38.647,38.6806,54353.0
2019-02-20 10:55:00,46.04,46.06,45.96,45.97,53236.0,38.6806,38.6974,38.6134,38.6218,53236.0
2019-02-20 11:00:00,45.96,46.05,45.92,46.05,91375.0,38.6134,38.689,38.5798,38.689,91375.0
2019-02-20 11:05:00,46.05,46.08,45.96,46.05,145609.0,38.689,38.7142,38.6134,38.689,145609.0
2019-02-20 11:10:00,46.06,46.09,46.01,46.08,47539.0,38.6974,38.7226,38.6554,38.7142,47539.0
2019-02-20 11:15:00,46.08,46.16,46.04,46.16,149332.0,38.7142,38.7814,38.6806,38.7814,149332.0
2019-02-20 11:20:00,46.17,46.18,46.0,46.0,82316.0,38.7898,38.7982,38.647,38.647,82316.0
2019-02-20 11:25:00,45.99,46.05,45.95,46.05,172199.0,38.6386,38.689,38.605,38.689,172199.0
2019-02-20 11:30:00,46.05,46.09,46.01,46.08,83227.0,38.689,38.7226,38.6554,38.7142,83227.0
2019-02-20 11:35:00,46.08,46.12,46.05,46.11,49161.0,38.7142,38.7478,38.689,38.7394,49161.0
2019-02-20 11:40:00,46.1,46.17,46.1,46.15,57420.0,38.731,38.7898,38.731,38.773,57420.0
2019-02-20 11:45:00,46.15,46.15,46.09,46.1,61130.0,38.773,38.773,38.7226,38.731,61130.0
2019-02-20 11:50:00,46.09,46.19,46.07,46.18,47626.0,38.7226,38.8066,38.7058,38.7982,47626.0
2019-02-20 11:55:00,46.18,46.24,46.16,46.17,74914.0,38.7982,38.8487,38.7814,38.7898,74914.0
2019-02-20 12:00:00,46.18,46.18,46.12,46.15,36515.0,38.7982,38.7982,38.7478,38.773,36515.0
2019-02-20 12:05:00,46.14,46.15,46.06,46.14,89619.0,38.7646,38.773,38.6974,38.7646,89619.0
2019-02-20 12:10:00,46.15,46.2,46.14,46.16,40157.0,38.773,38.8151,38.7646,38.7814,40157.0
2019-02-20 12:15:00,46.17,46.2,46.12,46.13,34550.0,38.7898,38.8151,38.7478,38.7562,34550.0
2019-02-20 12:20:00,46.13,46.19,46.08,46.17,57810.0,38.7562,38.8066,38.7142,38.7898,57810.0
2019-02-20 12:25:00,46.17,46.17,46.02,46.04,51754.0,38.7898,38.7898,38.6638,38.6806,51754.0
2019-02-20 12:30:00,46.04,46.09,46.02,46.06,30124.0,38.6806,38.7226,38.6638,38.6974,30124.0
2019-02-20 12:35:00,46.05,46.17,46.05,46.17,32183.0,38.689,38.7898,38.689,38.7898,32183.0
2019-02-20 12:40:00,46.18,46.2,46.14,46.14,52043.0,38.7982,38.8151,38.7646,38.7646,52043.0
2019-02-20 12:45:00,46.15,46.19,46.09,46.16,29086.0,38.773,38.8066,38.7226,38.7814,29086.0
2019-02-20 12:50:00,46.16,46.2,46.12,46.14,63827.0,38.7814,38.8151,38.7478,38.7646,63827.0
2019-02-20 12:55:00,46.14,46.22,46.1,46.19,78779.0,38.7646,38.8319,38.731,38.8066,78779.0
2019-02-20 13:00:00,46.18,46.28,46.17,46.28,50641.0,38.7982,38.8823,38.7898,38.8823,50641.0
2019-02-20 13:05:00,46.27,46.29,46.21,46.24,63682.0,38.8739,38.8907,38.8235,38.8487,63682.0
2019-02-20 13:10:00,46.24,46.27,46.18,46.26,101461.0,38.8487,38.8739,38.7982,38.8655,101461.0
2019-02-20 13:15:00,46.27,46.35,46.25,46.3,141973.0,38.8739,38.9411,38.8571,38.8991,141973.0
2019-02-20 13:20:00,46.3,46.3,46.22,46.23,102424.0,38.8991,38.8991,38.8319,38.8403,102424.0
2019-02-20 13:25:00,46.22,46.23,46.19,46.21,148202.0,38.8319,38.8403,38.8066,38.8235,148202.0
2019-02-20 13:30:00,46.21,46.22,46.14,46.15,82825.0,38.8235,38.8319,38.7646,38.773,82825.0
2019-02-20 13:35:00,46.14,46.14,46.07,46.08,48719.0,38.7646,38.7646,38.7058,38.7142,48719.0
2019-02-20 13:40:00,46.07,46.09,46.03,46.09,82029.0,38.7058,38.7226,38.6722,38.7226,82029.0
2019-02-20 13:45:00,46.08,46.15,46.06,46.1,39258.0,38.7142,38.773,38.6974,38.731,39258.0
2019-02-20 13:50:00,46.09,46.09,46.04,46.07,62729.0,38.7226,38.7226,38.6806,38.7058,62729.0
2019-02-20 13:55:00,46.07,46.08,45.95,45.95,41566.0,38.7058,38.7142,38.605,38.605,41566.0
2019-02-20 14:00:00,45.96,46.01,45.89,45.92,57438.0,38.6134,38.6554,38.5546,38.5798,57438.0
2019-02-20 14:05:00,45.92,46.04,45.89,45.92,102158.0,38.5798,38.6806,38.5546,38.5798,102158.0
2019-02-20 14:10:00,45.93,46.02,45.86,45.99,79120.0,38.5882,38.6638,38.5294,38.6386,79120.0
2019-02-20 14:15:00,45.98,46.02,45.92,45.92,51562.0,38.6302,38.6638,38.5798,38.5798,51562.0
2019-02-20 14:20:00,45.92,45.92,45.86,45.91,50436.0,38.5798,38.5798,38.5294,38.5714,50436.0
2019-02-20 14:25:00,45.91,46.0,45.91,45.95,60283.0,38.5714,38.647,38.5714,38.605,60283.0
2019-02-20 14:30:00,45.96,46.02,45.94,45.99,68678.0,38.6134,38.6638,38.5966,38.6386,68678.0
2019-02-20 14:35:00,45.99,46.02,45.96,45.98,56525.0,38.6386,38.6638,38.6134,38.6302,56525.0
2019-02-20 14:40:00,45.98,45.99,45.9,45.91,87075.0,38.6302,38.6386,38.563,38.5714,87075.0
2019-02-20 14:45:00,45.91,45.92,45.86,45.87,91330.0,38.5714,38.5798,38.5294,38.5378,91330.0
2019-02-20 14:50:00,45.87,45.87,45.83,45.84,62719.0,38.5378,38.5378,38.5042,38.5126,62719.0
2019-02-20 14:55:00,45.85,45.92,45.83,45.89,44349.0,38.521,38.5798,38.5042,38.5546,44349.0
2019-02-20 15:00:00,45.9,46.06,45.89,46.04,121475.0,38.563,38.6974,38.5546,38.6806,121475.0
2019-02-20 15:05:00,46.04,46.06,46.01,46.03,60611.0,38.6806,38.6974,38.6554,38.6722,60611.0
2019-02-20 15:10:00,46.03,46.06,46.0,46.03,71481.0,38.6722,38.6974,38.647,38.6722,71481.0
2019-02-20 15:15:00,46.03,46.05,46.0,46.03,60820.0,38.6722,38.689,38.647,38.6722,60820.0
2019-02-20 15:20:00,46.04,46.06,45.97,45.97,67414.0,38.6806,38.6974,38.6218,38.6218,67414.0
2019-02-20 15:25:00,45.97,46.02,45.95,45.96,53179.0,38.6218,38.6638,38.605,38.6134,53179.0
2019-02-20 15:30:00,45.96,45.97,45.89,45.9,60030.0,38.6134,38.6218,38.5546,38.563,60030.0
2019-02-20 15:35:00,45.9,46.01,45.89,46.0,68360.0,38.563,38.6554,38.5546,38.647,68360.0
2019-02-20 15:40:00,45.99,46.02,45.97,45.98,96293.0,38.6386,38.6638,38.6218,38.6302,96293.0
2019-02-20 15:45:00,45.98,46.0,45.9,45.92,210546.0,38.6302,38.647,38.563,38.5798,210546.0
2019-02-20 15:50:00,45.91,45.92,45.83,45.84,207612.0,38.5714,38.5798,38.5042,38.5126,207612.0
2019-02-20 15:55:00,45.85,45.91,45.8,45.9,390719.0,38.521,38.5714,38.479,38.563,390719.0
2019-02-21 09:30:00,45.86,45.95,45.43,45.46,282817.0,38.5294,38.605,38.1681,38.1933,282817.0
2019-02-21 09:35:00,45.45,45.5,45.23,45.43,167089.0,38.1849,38.2269,38.0001,38.1681,167089.0
2019-02-21 09:40:00,45.42,45.43,45.21,45.3,103490.0,38.1597,38.1681,37.9833,38.0589,103490.0
2019-02-21 09:45:00,45.29,45.34,45.12,45.13,121045.0,38.0505,38.0925,37.9077,37.9161,121045.0
2019-02-21 09:50:00,45.14,45.31,45.14,45.2,71676.0,37.9245,38.0673,37.9245,37.9749,71676.0
2019-02-21 09:55:00,45.21,45.44,45.21,45.42,72333.0,37.9833,38.1765,37.9833,38.1597,72333.0
2019-02-21 10:00:00,45.41,45.43,45.29,45.42,60333.0,38.1513,38.1681,38.0505,38.1597,60333.0
2019-02-21 10:05:00,45.43,45.54,45.4,45.46,88770.0,38.1681,38.2605,38.1429,38.1933,88770.0
2019-02-21 10:10:00,45.46,45.46,45.22,45.33,100937.0,38.1933,38.1933,37.9917,38.0841,100937.0
2019-02-21 10:15:00,45.34,45.46,45.3,45.34,118935.0,38.0925,38.1933,38.0589,38.0925,118935.0
2019-02-21 10:20:00,45.34,45.38,45.26,45.27,133872.0,38.0925,38.1261,38.0253,38.0337,133872.0
2019-02-21 10:25:00,45.27,45.29,45.08,45.1,193891.0,38.0337,38.0505,37.8741,37.8909,193891.0
2019-02-21 10:30:00,45.1,45.21,45.1,45.2,53269.0,37.8909,37.9833,37.8909,37.9749,53269.0
2019-02-21 10:35:00,45.2,45.22,45.14,45.18,43733.0,37.9749,37.9917,37.9245,37.9581,43733.0
2019-02-21 10:40:00,45.18,45.19,45.08,45.13,68645.0,37.9581,37.9665,37.8741,37.9161,68645.0
2019-02-21 10:45:00,45.13,45.19,45.09,45.12,67588.0,37.9161,37.9665,37.8825,37.9077,67588.0
2019-02-21 10:50:00,45.12,45.22,45.1,45.21,51425.0,37.9077,37.9917,37.8909,37.9833,51425.0
2019-02-21 10:55:00,45.2,45.24,45.16,45.17,49858.0,37.9749,38.0085,37.9413,37.9497,49858.0
2019-02-21 11:00:00,45.16,45.22,45.13,45.21,65186.0,37.9413,37.9917,37.9161,37.9833,65186.0
2019-02-21 11:05:00,45.21,45.29,45.15,45.16,68316.0,37.9833,38.0505,37.9329,37.9413,68316.0
2019-02-21 11:10:00,45.16,45.33,45.16,45.28,61752.0,37.9413,38.0841,37.9413,38.0421,61752.0
2019-02-21 11:15:00,45.28,45.4,45.27,45.37,196735.0,38.0421,38.1429,38.0337,38.1177,196735.0
2019-02-21 11:20:00,45.37,45.42,45.3,45.32,106415.0,38.1177,38.1597,38.0589,38.0757,106415.0
2019-02-21 11:25:00,45.32,45.32,45.18,45.18,60279.0,38.0757,38.0757,37.9581,37.9581,60279.0
2019-02-21 11:30:00,45.19,45.19,45.12,45.16,96310.0,37.9665,37.9665,37.9077,37.9413,96310.0
2019-02-21 11:35:00,45.17,45.25,45.16,45.18,123043.0,37.9497,38.0169,37.9413,37.9581,123043.0
2019-02-21 11:40:00,45.18,45.23,45.17,45.23,50328.0,37.9581,38.0001,37.9497,38.0001,50328.0
2019-02-21 11:45:00,45.22,45.22,45.02,45.09,86363.0,37.9917,37.9917,37.8237,37.8825,86363.0
2019-02-21 11:50:00,45.09,45.11,44.97,45.03,89480.0,37.8825,37.8993,37.7817,37.8321,89480.0
2019-02-21 11:55:00,45.03,45.08,44.98,45.01,72927.0,37.8321,37.8741,37.7901,37.8153,72927.0
2019-02-21 12:00:00,45.01,45.04,44.9,44.93,135270.0,37.8153,37.8405,37.7229,37.7481,135270.0
2019-02-21 12:05:00,44.92,44.93,44.89,44.9,110547.0,37.7397,37.7481,37.7145,37.7229,110547.0
2019-02-21 12:10:00,44.9,44.91,44.84,44.85,85845.0,37.7229,37.7313,37.6724,37.6808,85845.0
2019-02-21 12:15:00,44.84,44.86,44.81,44.84,85143.0,37.6724,37.6892,37.6472,37.6724,85143.0
2019-02-21 12:20:00,44.85,44.85,44.69,44.73,67278.0,37.6808,37.6808,37.5464,37.58,67278.0
2019-02-21 12:25:00,44.74,44.77,44.67,44.68,46116.0,37.5884,37.6136,37.5296,37.538,46116.0
2019-02-21 12:30:00,44.68,44.76,44.68,44.7,68262.0,37.538,37.6052,37.538,37.5548,68262.0
2019-02-21 12:35:00,44.71,44.77,44.69,44.71,53426.0,37.5632,37.6136,37.5464,37.5632,53426.0
2019-02-21 12:40:00,44.71,44.84,44.7,44.81,52626.0,37.5632,37.6724,37.5548,37.6472,52626.0
2019-02-21 12:45:00,44.82,44.84,44.77,44.79,55851.0,37.6556,37.6724,37.6136,37.6304,55851.0
2019-02-21 12:50:00,44.8,44.82,44.75,44.78,61791.0,37.6388,37.6556,37.5968,37.622,61791.0
2019-02-21 12:55:00,44.78,44.85,44.77,44.83,36531.0,37.622,37.6808,37.6136,37.664,36531.0
2019-02-21 13:00:00,44.84,44.85,44.79,44.81,35603.0,37.6724,37.6808,37.6304,37.6472,35603.0
2019-02-21 13:05:00,44.82,44.85,44.78,44.8,52811.0,37.6556,37.6808,37.622,37.6388,52811.0
2019-02-21 13:10:00,44.8,44.81,44.75,44.75,44098.0,37.6388,37.6472,37.5968,37.5968,44098.0
2019-02-21 13:15:00,44.76,44.76,44.7,44.72,223294.0,37.6052,37.6052,37.5548,37.5716,223294.0
2019-02-21 13:20:00,44.72,44.81,44.71,44.81,29430.0,37.5716,37.6472,37.5632,37.6472,29430.0
2019-02-21 13:25:00,44.8,44.81,44.71,44.72,24107.0,37.6388,37.6472,37.5632,37.5716,24107.0
2019-02-21 13:30:00,44.72,44.8,44.72,44.79,48062.0,37.5716,37.6388,37.5716,37.6304,48062.0
2019-02-21 13:35:00,44.79,44.86,44.79,44.83,51880.0,37.6304,37.6892,37.6304,37.664,51880.0
2019-02-21 13:40:00,44.83,44.95,44.83,44.93,302225.0,37.664,37.7649,37.664,37.7481,302225.0
2019-02-21 13:45:00,44.94,44.96,44.93,44.95,34388.0,37.7565,37.7733,37.7481,37.7649,34388.0
2019-02-21 13:50:00,44.95,44.96,44.92,44.94,69242.0,37.7649,37.7733,37.7397,37.7565,69242.0
2019-02-21 13:55:00,44.94,44.98,44.92,44.95,43581.0,37.7565,37.7901,37.7397,37.7649,43581.0
2019-02-21 14:00:00,44.96,44.96,44.9,44.91,71190.0,37.7733,37.7733,37.7229,37.7313,71190.0
2019-02-21 14:05:00,44.91,44.93,44.9,44.93,84061.0,37.7313,37.7481,37.7229,37.7481,84061.0
2019-02-21 14:10:00,44.93,44.94,44.87,44.89,121017.0,37.7481,37.7565,37.6976,37.7145,121017.0
2019-02-21 14:15:00,44.88,44.91,44.85,44.88,88816.0,37.706,37.7313,37.6808,37.706,88816.0
2019-02-21 14:20:00,44.89,44.94,44.88,44.91,40308.0,37.7145,37.7565,37.706,37.7313,40308.0
2019-02-21 14:25:00,44.9,44.93,44.85,44.92,51941.0,37.7229,37.7481,37.6808,37.7397,51941.0
2019-02-21 14:30:00,44.93,44.98,44.91,44.95,105206.0,37.7481,37.7901,37.7313,37.7649,105206.0
2019-02-21 14:35:00,44.95,44.95,44.87,44.88,108166.0,37.7649,37.7649,37.6976,37.706,108166.0
2019-02-21 14:40:00,44.88,44.95,44.87,44.9,59652.0,37.706,37.7649,37.6976,37.7229,59652.0
2019-02-21 14:45:00,44.9,44.9,44.78,44.8,216871.0,37.7229,37.7229,37.622,37.6388,216871.0
2019-02-21 14:50:00,44.8,44.81,44.72,44.75,61735.0,37.6388,37.6472,37.5716,37.5968,61735.0
2019-02-21 14:55:00,44.75,44.78,44.71,44.72,57506.0,37.5968,37.622,37.5632,37.5716,57506.0
2019-02-21 15:00:00,44.71,44.73,44.62,44.64,99409.0,37.5632,37.58,37.4876,37.5044,99409.0
2019-02-21 15:05:00,44.65,44.75,44.64,44.73,84941.0,37.5128,37.5968,37.5044,37.58,84941.0
2019-02-21 15:10:00,44.73,44.78,44.69,44.74,84393.0,37.58,37.622,37.5464,37.5884,84393.0
2019-02-21 15:15:00,44.73,44.77,44.69,44.73,47860.0,37.58,37.6136,37.5464,37.58,47860.0
2019-02-21 15:20:00,44.72,44.75,44.7,44.7,44259.0,37.5716,37.5968,37.5548,37.5548,44259.0
2019-02-21 15:25:00,44.71,44.72,44.68,44.69,73585.0,37.5632,37.5716,37.538,37.5464,73585.0
2019-02-21 15:30:00,44.69,44.73,44.64,44.69,184904.0,37.5464,37.58,37.5044,37.5464,184904.0
2019-02-21 15:35:00,44.69,44.7,44.66,44.7,131706.0,37.5464,37.5548,37.5212,37.5548,131706.0
2019-02-21 15:40:00,44.7,44.71,44.6,44.66,136141.0,37.5548,37.5632,37.4708,37.5212,136141.0
2019-02-21 15:45:00,44.66,44.73,44.65,44.67,232355.0,37.5212,37.58,37.5128,37.5296,232355.0
2019-02-21 15:50:00,44.67,44.7,44.64,44.64,215645.0,37.5296,37.5548,37.5044,37.5044,215645.0
2019-02-21 15:55:00,44.65,44.77,44.64,44.73,389189.0,37.5128,37.6136,37.5044,37.58,389189.0
2019-02-22 09:30:00,45.08,45.14,44.93,45.0,193388.0,37.8741,37.9245,37.7481,37.8069,193388.0
2019-02-22 09:35:00,45.02,45.1,44.91,44.94,75078.0,37.8237,37.8909,37.7313,37.7565,75078.0
2019-02-22 09:40:00,44.93,44.98,44.89,44.95,55772.0,37.7481,37.7901,37.7145,37.7649,55772.0
2019-02-22 09:45:00,44.95,44.99,44.79,44.8,88851.0,37.7649,37.7985,37.6304,37.6388,88851.0
2019-02-22 09:50:00,44.8,44.84,44.76,44.82,70060.0,37.6388,37.6724,37.6052,37.6556,70060.0
2019-02-22 09:55:00,44.82,44.87,44.72,44.72,32993.0,37.6556,37.6976,37.5716,37.5716,32993.0
2019-02-22 10:00:00,44.73,44.73,44.59,44.59,79570.0,37.58,37.58,37.4624,37.4624,79570.0
2019-02-22 10:05:00,44.58,44.58,44.5,44.51,67749.0,37.454,37.454,37.3868,37.3952,67749.0
2019-02-22 10:10:00,44.51,44.66,44.5,44.63,60010.0,37.3952,37.5212,37.3868,37.496,60010.0
2019-02-22 10:15:00,44.63,44.65,44.54,44.61,44297.0,37.496,37.5128,37.4204,37.4792,44297.0
2019-02-22 10:20:00,44.62,44.64,44.51,44.55,48283.0,37.4876,37.5044,37.3952,37.4288,48283.0
2019-02-22 10:25:00,44.55,44.6,44.43,44.46,113860.0,37.4288,37.4708,37.328,37.3532,113860.0
2019-02-22 10:30:00,44.47,44.54,44.4,44.5,40016.0,37.3616,37.4204,37.3028,37.3868,40016.0
2019-02-22 10:35:00,44.49,44.51,44.42,44.47,69108.0,37.3784,37.3952,37.3196,37.3616,69108.0
2019-02-22 10:40:00,44.47,44.49,44.41,44.43,37699.0,37.3616,37.3784,37.3112,37.328,37699.0
2019-02-22 10:45:00,44.43,44.43,44.31,44.34,70653.0,37.328,37.328,37.2272,37.2524,70653.0
2019-02-22 10:50:00,44.33,44.38,44.26,44.38,71802.0,37.244,37.286,37.1852,37.286,71802.0
2019-02-22 10:55:00,44.38,44.44,44.37,44.41,43217.0,37.286,37.3364,37.2776,37.3112,43217.0
2019-02-22 11:00:00,44.42,44.47,44.38,44.43,37373.0,37.3196,37.3616,37.286,37.328,37373.0
2019-02-22 11:05:00,44.42,44.43,44.37,44.41,34044.0,37.3196,37.328,37.2776,37.3112,34044.0
2019-02-22 11:10:00,44.4,44.41,44.33,44.35,43099.0,37.3028,37.3112,37.244,37.2608,43099.0
2019-02-22 11:15:00,44.36,44.45,44.34,44.41,32286.0,37.2692,37.3448,37.2524,37.3112,32286.0
2019-02-22 11:20:00,44.41,44.48,44.37,44.41,46293.0,37.3112,37.37,37.2776,37.3112,46293.0
2019-02-22 11:25:00,44.4,44.42,44.31,44.33,47552.0,37.3028,37.3196,37.2272,37.244,47552.0
2019-02-22 11:30:00,44.33,44.41,44.33,44.41,49408.0,37.244,37.3112,37.244,37.3112,49408.0
2019-02-22 11:35:00,44.42,44.43,44.34,44.4,97703.0,37.3196,37.328,37.2524,37.3028,97703.0
2019-02-22 11:40:00,44.41,44.41,44.34,44.41,99437.0,37.3112,37.3112,37.2524,37.3112,99437.0
2019-02-22 11:45:00,44.41,44.46,44.38,44.41,68423.0,37.3112,37.3532,37.286,37.3112,68423.0
2019-02-22 11:50:00,44.41,44.47,44.39,44.44,40488.0,37.3112,37.3616,37.2944,37.3364,40488.0
2019-02-22 11:55:00,44.44,44.5,44.42,44.46,34868.0,37.3364,37.3868,37.3196,37.3532,34868.0
2019-02-22 12:00:00,44.45,44.5,44.42,44.47,40810.0,37.3448,37.3868,37.3196,37.3616,40810.0
2019-02-22 12:05:00,44.48,44.48,44.42,44.45,29676.0,37.37,37.37,37.3196,37.3448,29676.0
2019-02-22 12:10:00,44.44,44.46,44.39,44.4,35436.0,37.3364,37.3532,37.2944,37.3028,35436.0
2019-02-22 12:15:00,44.4,44.44,44.37,44.41,72800.0,37.3028,37.3364,37.2776,37.3112,72800.0
2019-02-22 12:20:00,44.4,44.43,44.37,44.42,48842.0,37.3028,37.328,37.2776,37.3196,48842.0
2019-02-22 12:25:00,44.43,44.46,44.4,44.4,28061.0,37.328,37.3532,37.3028,37.3028,28061.0
2019-02-22 12:30:00,44.4,44.44,44.35,44.43,42794.0,37.3028,37.3364,37.2608,37.328,42794.0
2019-02-22 12:35:00,44.43,44.54,44.43,44.48,60582.0,37.328,37.4204,37.328,37.37,60582.0
2019-02-22 12:40:00,44.49,44.53,44.47,44.53,50713.0,37.3784,37.412,37.3616,37.412,50713.0
2019-02-22 12:45:00,44.53,44.55,44.47,44.48,120127.0,37.412,37.4288,37.3616,37.37,120127.0
2019-02-22 12:50:00,44.47,44.49,44.38,44.41,92250.0,37.3616,37.3784,37.286,37.3112,92250.0
2019-02-22 12:55:00,44.41,44.47,44.4,44.45,24596.0,37.3112,37.3616,37.3028,37.3448,24596.0
2019-02-22 13:00:00,44.45,44.48,44.41,44.43,29370.0,37.3448,37.37,37.3112,37.328,29370.0
2019-02-22 13:05:00,44.43,44.46,44.4,44.41,23799.0,37.328,37.3532,37.3028,37.3112,23799.0
2019-02-22 13:10:00,44.41,44.44,44.4,44.43,23471.0,37.3112,37.3364,37.3028,37.328,23471.0
2019-02-22 13:15:00,44.42,44.44,44.39,44.43,38228.0,37.3196,37.3364,37.2944,37.328,38228.0
2019-02-22 13:20:00,44.42,44.47,44.4,44.42,22815.0,37.3196,37.3616,37.3028,37.3196,22815.0
2019-02-22 13:25:00,44.43,44.45,44.4,44.45,51361.0,37.328,37.3448,37.3028,37.3448,51361.0
2019-02-22 13:30:00,44.45,44.49,44.43,44.47,24997.0,37.3448,37.3784,37.328,37.3616,24997.0
2019-02-22 13:35:00,44.47,44.48,44.41,44.43,33982.0,37.3616,37.37,37.3112,37.328,33982.0
2019-02-22 13:40:00,44.43,44.43,44.37,44.39,30478.0,37.328,37.328,37.2776,37.2944,30478.0
2019-02-22 13:45:00,44.4,44.4,44.36,44.39,32400.0,37.3028,37.3028,37.2692,37.2944,32400.0
2019-02-22 13:50:00,44.39,44.42,44.34,44.34,27020.0,37.2944,37.3196,37.2524,37.2524,27020.0
2019-02-22 13:55:00,44.34,44.39,44.33,44.38,34429.0,37.2524,37.2944,37.244,37.286,34429.0
2019-02-22 14:00:00,44.37,44.38,44.32,44.36,32462.0,37.2776,37.286,37.2356,37.2692,32462.0
2019-02-22 14:05:00,44.37,44.37,44.3,44.35,53136.0,37.2776,37.2776,37.2188,37.2608,53136.0
2019-02-22 14:10:00,44.34,44.37,44.32,44.33,40014.0,37.2524,37.2776,37.2356,37.244,40014.0
2019-02-22 14:15:00,44.34,44.34,44.29,44.32,51432.0,37.2524,37.2524,37.2104,37.2356,51432.0
2019-02-22 14:20:00,44.32,44.36,44.31,44.36,38833.0,37.2356,37.2692,37.2272,37.2692,38833.0
2019-02-22 14:25:00,44.36,44.36,44.25,44.26,40529.0,37.2692,37.2692,37.1768,37.1852,40529.0
2019-02-22 14:30:00,44.26,44.33,44.25,44.33,31041.0,37.1852,37.244,37.1768,37.244,31041.0
2019-02-22 14:35:00,44.32,44.33,44.22,44.23,54019.0,37.2356,37.244,37.1515,37.1599,54019.0
2019-02-22 14:40:00,44.23,44.25,44.19,44.23,52131.0,37.1599,37.1768,37.1263,37.1599,52131.0
2019-02-22 14:45:00,44.22,44.26,44.2,44.22,29353.0,37.1515,37.1852,37.1347,37.1515,29353.0
2019-02-22 14:50:00,44.22,44.26,44.2,44.21,38952.0,37.1515,37.1852,37.1347,37.1431,38952.0
2019-02-22 14:55:00,44.21,44.23,44.19,44.21,40946.0,37.1431,37.1599,37.1263,37.1431,40946.0
2019-02-22 15:00:00,44.21,44.28,44.21,44.28,48905.0,37.1431,37.202,37.1431,37.202,48905.0
2019-02-22 15:05:00,44.27,44.28,44.22,44.22,28741.0,37.1936,37.202,37.1515,37.1515,28741.0
2019-02-22 15:10:00,44.23,44.25,44.2,44.23,30605.0,37.1599,37.1768,37.1347,37.1599,30605.0
2019-02-22 15:15:00,44.23,44.27,44.21,44.26,32313.0,37.1599,37.1936,37.1431,37.1852,32313.0
2019-02-22 15:20:00,44.27,44.29,44.24,44.26,49608.0,37.1936,37.2104,37.1684,37.1852,49608.0
2019-02-22 15:25:00,44.26,44.31,44.26,44.31,48729.0,37.1852,37.2272,37.1852,37.2272,48729.0
2019-02-22 15:30:00,44.3,44.34,44.29,44.32,50379.0,37.2188,37.2524,37.2104,37.2356,50379.0
2019-02-22 15:35:00,44.32,44.33,44.3,44.31,67036.0,37.2356,37.244,37.2188,37.2272,67036.0
2019-02-22 15:40:00,44.32,44.4,44.31,44.39,81743.0,37.2356,37.3028,37.2272,37.2944,81743.0
2019-02-22 15:45:00,44.4,44.42,44.36,44.38,163022.0,37.3028,37.3196,37.2692,37.286,163022.0
2019-02-22 15:50:00,44.38,44.39,44.32,44.34,161777.0,37.286,37.2944,37.2356,37.2524,161777.0
2019-02-22 15:55:00,44.33,44.43,44.32,44.37,507467.0,37.244,37.328,37.2356,37.2776,507467.0
2019-02-25 09:30:00,44.33,44.67,44.25,44.62,188478.0,37.244,37.5296,37.1768,37.4876,188478.0
2019-02-25 09:35:00,44.63,44.81,44.63,44.75,118123.0,37.496,37.6472,37.496,37.5968,118123.0
2019-02-25 09:40:00,44.76,44.77,44.58,44.6,100199.0,37.6052,37.6136,37.454,37.4708,100199.0
2019-02-25 09:45:00,44.61,44.65,44.53,44.63,89699.0,37.4792,37.5128,37.412,37.496,89699.0
2019-02-25 09:50:00,44.63,44.75,44.61,44.72,128147.0,37.496,37.5968,37.4792,37.5716,128147.0
2019-02-25 09:55:00,44.71,44.73,44.67,44.71,82814.0,37.5632,37.58,37.5296,37.5632,82814.0
2019-02-25 10:00:00,44.71,44.72,44.64,44.7,117819.0,37.5632,37.5716,37.5044,37.5548,117819.0
2019-02-25 10:05:00,44.7,44.77,44.65,44.76,49324.0,37.5548,37.6136,37.5128,37.6052,49324.0
2019-02-25 10:10:00,44.76,44.76,44.61,44.64,43681.0,37.6052,37.6052,37.4792,37.5044,43681.0
2019-02-25 10:15:00,44.64,44.66,44.55,44.57,40267.0,37.5044,37.5212,37.4288,37.4456,40267.0
2019-02-25 10:20:00,44.55,44.55,44.46,44.53,43445.0,37.4288,37.4288,37.3532,37.412,43445.0
2019-02-25 10:25:00,44.51,44.58,44.5,44.57,37549.0,37.3952,37.454,37.3868,37.4456,37549.0
2019-02-25 10:30:00,44.57,44.58,44.52,44.53,43135.0,37.4456,37.454,37.4036,37.412,43135.0
2019-02-25 10:35:00,44.53,44.54,44.48,44.5,38112.0,37.412,37.4204,37.37,37.3868,38112.0
2019-02-25 10:40:00,44.49,44.59,44.49,44.54,39128.0,37.3784,37.4624,37.3784,37.4204,39128.0
2019-02-25 10:45:00,44.54,44.65,44.52,44.64,164293.0,37.4204,37.5128,37.4036,37.5044,164293.0
2019-02-25 10:50:00,44.63,44.72,44.6,44.72,46273.0,37.496,37.5716,37.4708,37.5716,46273.0
2019-02-25 10:55:00,44.72,44.74,44.66,44.66,25976.0,37.5716,37.5884,37.5212,37.5212,25976.0
2019-02-25 11:00:00,44.66,44.72,44.66,44.68,43425.0,37.5212,37.5716,37.5212,37.538,43425.0
2019-02-25 11:05:00,44.68,44.69,44.64,44.65,24301.0,37.538,37.5464,37.5044,37.5128,24301.0
2019-02-25 11:10:00,44.65,44.67,44.62,44.62,37159.0,37.5128,37.5296,37.4876,37.4876,37159.0
2019-02-25 11:15:00,44.63,44.66,44.6,44.65,66232.0,37.496,37.5212,37.4708,37.5128,66232.0
2019-02-25 11:20:00,44.65,44.67,44.6,44.66,54382.0,37.5128,37.5296,37.4708,37.5212,54382.0
2019-02-25 11:25:00,44.65,44.67,44.54,44.55,69296.0,37.5128,37.5296,37.4204,37.4288,69296.0
2019-02-25 11:30:00,44.55,44.57,44.52,44.54,95297.0,37.4288,37.4456,37.4036,37.4204,95297.0
2019-02-25 11:35:00,44.54,44.59,44.52,44.59,60177.0,37.4204,37.4624,37.4036,37.4624,60177.0
2019-02-25 11:40:00,44.59,44.7,44.58,44.68,43781.0,37.4624,37.5548,37.454,37.538,43781.0
2019-02-25 11:45:00,44.68,44.75,44.63,44.75,43064.0,37.538,37.5968,37.496,37.5968,43064.0
2019-02-25 11:50:00,44.75,44.77,44.69,44.7,149766.0,37.5968,37.6136,37.5464,37.5548,149766.0
2019-02-25 11:55:00,44.71,44.74,44.68,44.73,39081.0,37.5632,37.5884,37.538,37.58,39081.0
2019-02-25 12:00:00,44.73,44.76,44.71,44.73,35490.0,37.58,37.6052,37.5632,37.58,35490.0
2019-02-25 12:05:00,44.73,44.73,44.67,44.69,35813.0,37.58,37.58,37.5296,37.5464,35813.0
2019-02-25 12:10:00,44.69,44.77,44.67,44.72,71519.0,37.5464,37.6136,37.5296,37.5716,71519.0
2019-02-25 12:15:00,44.72,44.79,44.7,44.77,35153.0,37.5716,37.6304,37.5548,37.6136,35153.0
2019-02-25 12:20:00,44.77,44.84,44.76,44.79,74518.0,37.6136,37.6724,37.6052,37.6304,74518.0
2019-02-25 12:25:00,44.8,44.84,44.79,44.79,26549.0,37.6388,37.6724,37.6304,37.6304,26549.0
2019-02-25 12:30:00,44.79,44.81,44.77,44.8,32033.0,37.6304,37.6472,37.6136,37.6388,32033.0
2019-02-25 12:35:00,44.8,44.8,44.77,44.77,15148.0,37.6388,37.6388,37.6136,37.6136,15148.0
2019-02-25 12:40:00,44.78,44.82,44.77,44.82,33488.0,37.622,37.6556,37.6136,37.6556,33488.0
2019-02-25 12:45:00,44.82,44.85,44.81,44.84,47908.0,37.6556,37.6808,37.6472,37.6724,47908.0
2019-02-25 12:50:00,44.84,44.85,44.79,44.83,48085.0,37.6724,37.6808,37.6304,37.664,48085.0
2019-02-25 12:55:00,44.82,44.83,44.79,44.81,36530.0,37.6556,37.664,37.6304,37.6472,36530.0
2019-02-25 13:00:00,44.81,44.85,44.79,44.85,38922.0,37.6472,37.6808,37.6304,37.6808,38922.0
2019-02-25 13:05:00,44.85,44.88,44.85,44.88,35104.0,37.6808,37.706,37.6808,37.706,35104.0
2019-02-25 13:10:00,44.87,44.93,44.86,44.92,33929.0,37.6976,37.7481,37.6892,37.7397,33929.0
2019-02-25 13:15:00,44.93,44.95,44.9,44.93,18792.0,37.7481,37.7649,37.7229,37.7481,18792.0
2019-02-25 13:20:00,44.92,44.92,44.88,44.91,23784.0,37.7397,37.7397,37.706,37.7313,23784.0
2019-02-25 13:25:00,44.91,44.94,44.9,44.92,28344.0,37.7313,37.7565,37.7229,37.7397,28344.0
2019-02-25 13:30:00,44.92,44.94,44.88,44.9,128662.0,37.7397,37.7565,37.706,37.7229,128662.0
2019-02-25 13:35:00,44.9,44.9,44.78,44.81,67857.0,37.7229,37.7229,37.622,37.6472,67857.0
2019-02-25 13:40:00,44.82,44.9,44.82,44.86,49714.0,37.6556,37.7229,37.6556,37.6892,49714.0
2019-02-25 13:45:00,44.86,44.87,44.82,44.85,42930.0,37.6892,37.6976,37.6556,37.6808,42930.0
2019-02-25 13:50:00,44.86,44.88,44.84,44.88,43590.0,37.6892,37.706,37.6724,37.706,43590.0
2019-02-25 13:55:00,44.89,44.96,44.87,44.96,30542.0,37.7145,37.7733,37.6976,37.7733,30542.0
2019-02-25 14:00:00,44.96,44.98,44.92,44.95,36468.0,37.7733,37.7901,37.7397,37.7649,36468.0
2019-02-25 14:05:00,44.96,45.01,44.95,44.98,65562.0,37.7733,37.8153,37.7649,37.7901,65562.0
2019-02-25 14:10:00,44.97,45.0,44.95,44.95,34672.0,37.7817,37.8069,37.7649,37.7649,34672.0
2019-02-25 14:15:00,44.96,44.98,44.93,44.98,30389.0,37.7733,37.7901,37.7481,37.7901,30389.0
2019-02-25 14:20:00,44.98,44.99,44.92,44.93,21400.0,37.7901,37.7985,37.7397,37.7481,21400.0
2019-02-25 14:25:00,44.94,44.97,44.92,44.96,112970.0,37.7565,37.7817,37.7397,37.7733,112970.0
2019-02-25 14:30:00,44.96,44.98,44.94,44.95,19755.0,37.7733,37.7901,37.7565,37.7649,19755.0
2019-02-25 14:35:00,44.95,44.97,44.92,44.94,44586.0,37.7649,37.7817,37.7397,37.7565,44586.0
2019-02-25 14:40:00,44.94,44.97,44.92,44.95,34892.0,37.7565,37.7817,37.7397,37.7649,34892.0
2019-02-25 14:45:00,44.95,44.95,44.91,44.92,34545.0,37.7649,37.7649,37.7313,37.7397,34545.0
2019-02-25 14:50:00,44.92,44.95,44.92,44.94,39896.0,37.7397,37.7649,37.7397,37.7565,39896.0
2019-02-25 14:55:00,44.94,44.97,44.93,44.94,29079.0,37.7565,37.7817,37.7481,37.7565,29079.0
2019-02-25 15:00:00,44.94,44.95,44.88,44.89,31466.0,37.7565,37.7649,37.706,37.7145,31466.0
2019-02-25 15:05:00,44.9,44.93,44.89,44.91,39082.0,37.7229,37.7481,37.7145,37.7313,39082.0
2019-02-25 15:10:00,44.91,44.92,44.88,44.89,21772.0,37.7313,37.7397,37.706,37.7145,21772.0
2019-02-25 15:15:00,44.9,44.92,44.89,44.9,22100.0,37.7229,37.7397,37.7145,37.7229,22100.0
2019-02-25 15:20:00,44.9,44.91,44.86,44.88,51418.0,37.7229,37.7313,37.6892,37.706,51418.0
2019-02-25 15:25:00,44.88,44.89,44.8,44.8,36475.0,37.706,37.7145,37.6388,37.6388,36475.0
2019-02-25 15:30:00,44.8,44.83,44.77,44.8,59526.0,37.6388,37.664,37.6136,37.6388,59526.0
2019-02-25 15:35:00,44.8,44.83,44.77,44.79,50295.0,37.6388,37.664,37.6136,37.6304,50295.0
2019-02-25 15:40:00,44.79,44.84,44.76,44.84,79512.0,37.6304,37.6724,37.6052,37.6724,79512.0
2019-02-25 15:45:00,44.83,44.84,44.76,44.76,77706.0,37.664,37.6724,37.6052,37.6052,77706.0
2019-02-25 15:50:00,44.76,44.79,44.74,44.74,118523.0,37.6052,37.6304,37.5884,37.5884,118523.0
2019-02-25 15:55:00,44.75,44.79,44.7,44.78,376495.0,37.5968,37.6304,37.5548,37.622,376495.0
2019-02-26 09:30:00,44.8,45.02,44.8,44.96,202878.0,37.6388,37.8237,37.6388,37.7733,202878.0
2019-02-26 09:35:00,44.95,45.09,44.94,44.97,116742.0,37.7649,37.8825,37.7565,37.7817,116742.0
2019-02-26 09:40:00,44.98,45.15,44.98,45.01,138815.0,37.7901,37.9329,37.7901,37.8153,138815.0
2019-02-26 09:45:00,45.01,45.01,44.73,44.74,88849.0,37.8153,37.8153,37.58,37.5884,88849.0
2019-02-26 09:50:00,44.74,44.85,44.74,44.8,51537.0,37.5884,37.6808,37.5884,37.6388,51537.0
2019-02-26 09:55:00,44.81,44.85,44.71,44.74,36513.0,37.6472,37.6808,37.5632,37.5884,36513.0
2019-02-26 10:00:00,44.75,44.82,44.72,44.76,53239.0,37.5968,37.6556,37.5716,37.6052,53239.0
2019-02-26 10:05:00,44.76,44.8,44.59,44.59,82322.0,37.6052,37.6388,37.4624,37.4624,82322.0
2019-02-26 10:10:00,44.59,44.67,44.57,44.65,53012.0,37.4624,37.5296,37.4456,37.5128,53012.0
2019-02-26 10:15:00,44.65,44.74,44.59,44.68,68735.0,37.5128,37.5884,37.4624,37.538,68735.0
2019-02-26 10:20:00,44.68,44.7,44.59,44.6,42956.0,37.538,37.5548,37.4624,37.4708,42956.0
2019-02-26 10:25:00,44.6,44.69,44.6,44.66,48635.0,37.4708,37.5464,37.4708,37.5212,48635.0
2019-02-26 10:30:00,44.67,44.7,44.65,44.68,37634.0,37.5296,37.5548,37.5128,37.538,37634.0
2019-02-26 10:35:00,44.69,44.74,44.68,44.7,30317.0,37.5464,37.5884,37.538,37.5548,30317.0
2019-02-26 10:40:00,44.71,44.77,44.71,44.74,38342.0,37.5632,37.6136,37.5632,37.5884,38342.0
2019-02-26 10:45:00,44.74,44.82,44.74,44.78,36741.0,37.5884,37.6556,37.5884,37.622,36741.0
2019-02-26 10:50:00,44.77,44.79,44.74,44.75,27635.0,37.6136,37.6304,37.5884,37.5968,27635.0
2019-02-26 10:55:00,44.75,44.76,44.7,44.74,42097.0,37.5968,37.6052,37.5548,37.5884,42097.0
2019-02-26 11:00:00,44.73,44.76,44.71,44.75,25247.0,37.58,37.6052,37.5632,37.5968,25247.0
2019-02-26 11:05:00,44.75,44.84,44.75,44.84,43152.0,37.5968,37.6724,37.5968,37.6724,43152.0
2019-02-26 11:10:00,44.84,44.9,44.8,44.89,32826.0,37.6724,37.7229,37.6388,37.7145,32826.0
2019-02-26 11:15:00,44.88,44.99,44.88,44.95,52381.0,37.706,37.7985,37.706,37.7649,52381.0
2019-02-26 11:20:00,44.95,44.95,44.79,44.79,120570.0,37.7649,37.7649,37.6304,37.6304,120570.0
2019-02-26 11:25:00,44.8,44.82,44.72,44.77,108987.0,37.6388,37.6556,37.5716,37.6136,108987.0
2019-02-26 11:30:00,44.78,44.84,44.76,44.77,46883.0,37.622,37.6724,37.6052,37.6136,46883.0
2019-02-26 11:35:00,44.77,44.78,44.72,44.72,53866.0,37.6136,37.622,37.5716,37.5716,53866.0
2019-02-26 11:40:00,44.71,44.75,44.7,44.74,31573.0,37.5632,37.5968,37.5548,37.5884,31573.0
2019-02-26 11:45:00,44.73,44.79,44.72,44.76,55928.0,37.58,37.6304,37.5716,37.6052,55928.0
2019-02-26 11:50:00,44.77,44.77,44.69,44.73,39977.0,37.6136,37.6136,37.5464,37.58,39977.0
2019-02-26 11:55:00,44.73,44.77,44.69,44.73,117495.0,37.58,37.6136,37.5464,37.58,117495.0
2019-02-26 12:00:00,44.73,44.74,44.66,44.66,35032.0,37.58,37.5884,37.5212,37.5212,35032.0
2019-02-26 12:05:00,44.66,44.68,44.6,44.6,62113.0,37.5212,37.538,37.4708,37.4708,62113.0
2019-02-26 12:10:00,44.61,44.63,44.58,44.59,26751.0,37.4792,37.496,37.454,37.4624,26751.0
2019-02-26 12:15:00,44.6,44.61,44.56,44.57,31030.0,37.4708,37.4792,37.4372,37.4456,31030.0
2019-02-26 12:20:00,44.57,44.61,44.56,44.58,32885.0,37.4456,37.4792,37.4372,37.454,32885.0
2019-02-26 12:25:00,44.58,44.66,44.58,44.65,77359.0,37.454,37.5212,37.454,37.5128,77359.0
2019-02-26 12:30:00,44.65,44.67,44.5,44.5,73976.0,37.5128,37.5296,37.3868,37.3868,73976.0
2019-02-26 12:35:00,44.5,44.53,44.46,44.48,47826.0,37.3868,37.412,37.3532,37.37,47826.0
2019-02-26 12:40:00,44.47,44.57,44.47,44.57,42891.0,37.3616,37.4456,37.3616,37.4456,42891.0
2019-02-26 12:45:00,44.57,44.58,44.52,44.55,30402.0,37.4456,37.454,37.4036,37.4288,30402.0
2019-02-26 12:50:00,44.56,44.57,44.54,44.57,33118.0,37.4372,37.4456,37.4204,37.4456,33118.0
2019-02-26 12:55:00,44.57,44.61,44.55,44.55,26982.0,37.4456,37.4792,37.4288,37.4288,26982.0
2019-02-26 13:00:00,44.55,44.59,44.54,44.57,44674.0,37.4288,37.4624,37.4204,37.4456,44674.0
2019-02-26 13:05:00,44.57,44.59,44.54,44.58,28696.0,37.4456,37.4624,37.4204,37.454,28696.0
2019-02-26 13:10:00,44.58,44.59,44.54,44.55,23874.0,37.454,37.4624,37.4204,37.4288,23874.0
2019-02-26 13:15:00,44.56,44.6,44.55,44.55,27978.0,37.4372,37.4708,37.4288,37.4288,27978.0
2019-02-26 13:20:00,44.56,44.58,44.55,44.56,33828.0,37.4372,37.454,37.4288,37.4372,33828.0
2019-02-26 13:25:00,44.55,44.56,44.51,44.52,45672.0,37.4288,37.4372,37.3952,37.4036,45672.0
2019-02-26 13:30:00,44.52,44.52,44.48,44.51,21386.0,37.4036,37.4036,37.37,37.3952,21386.0
2019-02-26 13:35:00,44.51,44.54,44.49,44.51,31368.0,37.3952,37.4204,37.3784,37.3952,31368.0
2019-02-26 13:40:00,44.51,44.53,44.47,44.48,27086.0,37.3952,37.412,37.3616,37.37,27086.0
2019-02-26 13:45:00,44.47,44.5,44.46,44.49,24361.0,37.3616,37.3868,37.3532,37.3784,24361.0
2019-02-26 13:50:00,44.49,44.5,44.45,44.46,22725.0,37.3784,37.3868,37.3448,37.3532,22725.0
2019-02-26 13:55:00,44.46,44.48,44.45,44.45,65765.0,37.3532,37.37,37.3448,37.3448,65765.0
2019-02-26 14:00:00,44.45,44.47,44.44,44.46,88223.0,37.3448,37.3616,37.3364,37.3532,88223.0
2019-02-26 14:05:00,44.46,44.47,44.45,44.46,58475.0,37.3532,37.3616,37.3448,37.3532,58475.0
2019-02-26 14:10:00,44.46,44.5,44.45,44.5,53215.0,37.3532,37.3868,37.3448,37.3868,53215.0
2019-02-26 14:15:00,44.49,44.5,44.4,44.42,35676.0,37.3784,37.3868,37.3028,37.3196,35676.0
2019-02-26 14:20:00,44.43,44.44,44.38,44.39,29377.0,37.328,37.3364,37.286,37.2944,29377.0
2019-02-26 14:25:00,44.4,44.42,44.38,44.4,24593.0,37.3028,37.3196,37.286,37.3028,24593.0
2019-02-26 14:30:00,44.4,44.45,44.4,44.44,22219.0,37.3028,37.3448,37.3028,37.3364,22219.0
2019-02-26 14:35:00,44.44,44.53,44.43,44.53,50950.0,37.3364,37.412,37.328,37.412,50950.0
2019-02-26 14:40:00,44.54,44.56,44.48,44.48,56234.0,37.4204,37.4372,37.37,37.37,56234.0
2019-02-26 14:45:00,44.49,44.51,44.46,44.48,30777.0,37.3784,37.3952,37.3532,37.37,30777.0
2019-02-26 14:50:00,44.48,44.5,44.42,44.5,67081.0,37.37,37.3868,37.3196,37.3868,67081.0
2019-02-26 14:55:00,44.5,44.51,44.46,44.49,56303.0,37.3868,37.3952,37.3532,37.3784,56303.0
2019-02-26 15:00:00,44.49,44.52,44.48,44.51,41751.0,37.3784,37.4036,37.37,37.3952,41751.0
2019-02-26 15:05:00,44.52,44.53,44.48,44.49,48489.0,37.4036,37.412,37.37,37.3784,48489.0
2019-02-26 15:10:00,44.49,44.5,44.44,44.44,49603.0,37.3784,37.3868,37.3364,37.3364,49603.0
2019-02-26 15:15:00,44.44,44.52,44.44,44.48,43584.0,37.3364,37.4036,37.3364,37.37,43584.0
2019-02-26 15:20:00,44.48,44.5,44.43,44.44,53696.0,37.37,37.3868,37.328,37.3364,53696.0
2019-02-26 15:25:00,44.44,44.45,44.38,44.38,50224.0,37.3364,37.3448,37.286,37.286,50224.0
2019-02-26 15:30:00,44.38,44.44,44.38,44.4,111386.0,37.286,37.3364,37.286,37.3028,111386.0
2019-02-26 15:35:00,44.4,44.43,44.35,44.36,83696.0,37.3028,37.328,37.2608,37.2692,83696.0
2019-02-26 15:40:00,44.36,44.39,44.32,44.34,97278.0,37.2692,37.2944,37.2356,37.2524,97278.0
2019-02-26 15:45:00,44.34,44.35,44.3,44.3,60153.0,37.2524,37.2608,37.2188,37.2188,60153.0
2019-02-26 15:50:00,44.3,44.31,44.28,44.3,120705.0,37.2188,37.2272,37.202,37.2188,120705.0
2019-02-26 15:55:00,44.3,44.31,44.26,44.3,355390.0,37.2188,37.2272,37.1852,37.2188,355390.0
2019-02-27 09:30:00,44.39,44.48,44.21,44.3,192178.0,37.2944,37.37,37.1431,37.2188,192178.0
2019-02-27 09:35:00,44.3,44.36,44.25,44.3,93051.0,37.2188,37.2692,37.1768,37.2188,93051.0
2019-02-27 09:40:00,44.3,44.41,44.25,44.28,72645.0,37.2188,37.3112,37.1768,37.202,72645.0
2019-02-27 09:45:00,44.29,44.36,44.27,44.31,73663.0,37.2104,37.2692,37.1936,37.2272,73663.0
2019-02-27 09:50:00,44.29,44.32,44.24,44.27,37367.0,37.2104,37.2356,37.1684,37.1936,37367.0
2019-02-27 09:55:00,44.27,44.34,44.24,44.33,52053.0,37.1936,37.2524,37.1684,37.244,52053.0
2019-02-27 10:00:00,44.34,44.44,44.33,44.39,140408.0,37.2524,37.3364,37.244,37.2944,140408.0
2019-02-27 10:05:00,44.39,44.47,44.31,44.45,95282.0,37.2944,37.3616,37.2272,37.3448,95282.0
2019-02-27 10:10:00,44.45,44.45,44.23,44.32,68402.0,37.3448,37.3448,37.1599,37.2356,68402.0
2019-02-27 10:15:00,44.32,44.37,44.28,44.36,66777.0,37.2356,37.2776,37.202,37.2692,66777.0
2019-02-27 10:20:00,44.36,44.36,44.19,44.19,57775.0,37.2692,37.2692,37.1263,37.1263,57775.0
2019-02-27 10:25:00,44.18,44.24,44.08,44.24,61735.0,37.1179,37.1684,37.0339,37.1684,61735.0
2019-02-27 10:30:00,44.25,44.49,44.25,44.49,232195.0,37.1768,37.3784,37.1768,37.3784,232195.0
2019-02-27 10:35:00,44.49,44.58,44.44,44.55,148164.0,37.3784,37.454,37.3364,37.4288,148164.0
2019-02-27 10:40:00,44.56,44.67,44.54,44.65,203388.0,37.4372,37.5296,37.4204,37.5128,203388.0
2019-02-27 10:45:00,44.65,44.67,44.52,44.52,309032.0,37.5128,37.5296,37.4036,37.4036,309032.0
2019-02-27 10:50:00,44.52,44.63,44.49,44.59,531472.0,37.4036,37.496,37.3784,37.4624,531472.0
2019-02-27 10:55:00,44.59,44.67,44.5,44.54,216042.0,37.4624,37.5296,37.3868,37.4204,216042.0
2019-02-27 11:00:00,44.54,44.78,44.5,44.75,252534.0,37.4204,37.622,37.3868,37.5968,252534.0
2019-02-27 11:05:00,44.75,44.77,44.66,44.74,110447.0,37.5968,37.6136,37.5212,37.5884,110447.0
2019-02-27 11:10:00,44.74,44.78,44.66,44.77,129348.0,37.5884,37.622,37.5212,37.6136,129348.0
2019-02-27 11:15:00,44.76,44.76,44.65,44.66,54885.0,37.6052,37.6052,37.5128,37.5212,54885.0
2019-02-27 11:20:00,44.66,44.68,44.6,44.63,71450.0,37.5212,37.538,37.4708,37.496,71450.0
2019-02-27 11:25:00,44.64,44.67,44.48,44.48,107387.0,37.5044,37.5296,37.37,37.37,107387.0
2019-02-27 11:30:00,44.48,44.53,44.41,44.46,49557.0,37.37,37.412,37.3112,37.3532,49557.0
2019-02-27 11:35:00,44.45,44.48,44.41,44.47,44758.0,37.3448,37.37,37.3112,37.3616,44758.0
2019-02-27 11:40:00,44.47,44.5,44.42,44.44,32179.0,37.3616,37.3868,37.3196,37.3364,32179.0
2019-02-27 11:45:00,44.44,44.49,44.4,44.48,32836.0,37.3364,37.3784,37.3028,37.37,32836.0
2019-02-27 11:50:00,44.48,44.5,44.46,44.49,95339.0,37.37,37.3868,37.3532,37.3784,95339.0
2019-02-27 11:55:00,44.49,44.54,44.47,44.52,48122.0,37.3784,37.4204,37.3616,37.4036,48122.0
2019-02-27 12:00:00,44.51,44.53,44.45,44.47,56220.0,37.3952,37.412,37.3448,37.3616,56220.0
2019-02-27 12:05:00,44.47,44.47,44.4,44.4,31299.0,37.3616,37.3616,37.3028,37.3028,31299.0
2019-02-27 12:10:00,44.41,44.42,44.35,44.39,41395.0,37.3112,37.3196,37.2608,37.2944,41395.0
2019-02-27 12:15:00,44.39,44.42,44.38,44.4,36414.0,37.2944,37.3196,37.286,37.3028,36414.0
2019-02-27 12:20:00,44.4,44.42,44.36,44.38,24815.0,37.3028,37.3196,37.2692,37.286,24815.0
2019-02-27 12:25:00,44.39,44.4,44.37,44.39,19070.0,37.2944,37.3028,37.2776,37.2944,19070.0
2019-02-27 12:30:00,44.4,44.47,44.4,44.43,32551.0,37.3028,37.3616,37.3028,37.328,32551.0
2019-02-27 12:35:00,44.43,44.48,44.42,44.47,23075.0,37.328,37.37,37.3196,37.3616,23075.0
2019-02-27 12:40:00,44.47,44.49,44.42,44.44,16900.0,37.3616,37.3784,37.3196,37.3364,16900.0
2019-02-27 12:45:00,44.43,44.43,44.4,44.41,20433.0,37.328,37.328,37.3028,37.3112,20433.0
2019-02-27 12:50:00,44.41,44.42,44.36,44.41,22287.0,37.3112,37.3196,37.2692,37.3112,22287.0
2019-02-27 12:55:00,44.41,44.43,44.36,44.38,20994.0,37.3112,37.328,37.2692,37.286,20994.0
2019-02-27 13:00:00,44.37,44.38,44.33,44.34,25874.0,37.2776,37.286,37.244,37.2524,25874.0
2019-02-27 13:05:00,44.34,44.35,44.31,44.33,24494.0,37.2524,37.2608,37.2272,37.244,24494.0
2019-02-27 13:10:00,44.33,44.41,44.32,44.41,26872.0,37.244,37.3112,37.2356,37.3112,26872.0
2019-02-27 13:15:00,44.41,44.46,44.4,44.44,18697.0,37.3112,37.3532,37.3028,37.3364,18697.0
2019-02-27 13:20:00,44.44,44.5,44.41,44.49,34970.0,37.3364,37.3868,37.3112,37.3784,34970.0
2019-02-27 13:25:00,44.48,44.53,44.47,44.52,29446.0,37.37,37.412,37.3616,37.4036,29446.0
2019-02-27 13:30:00,44.52,44.52,44.44,44.45,38223.0,37.4036,37.4036,37.3364,37.3448,38223.0
2019-02-27 13:35:00,44.45,44.48,44.42,44.48,30665.0,37.3448,37.37,37.3196,37.37,30665.0
2019-02-27 13:40:00,44.47,44.48,44.4,44.4,32828.0,37.3616,37.37,37.3028,37.3028,32828.0
2019-02-27 13:45:00,44.4,44.43,44.38,44.41,18688.0,37.3028,37.328,37.286,37.3112,18688.0
2019-02-27 13:50:00,44.41,44.43,44.39,44.41,18739.0,37.3112,37.328,37.2944,37.3112,18739.0
2019-02-27 13:55:00,44.41,44.46,44.41,44.46,33319.0,37.3112,37.3532,37.3112,37.3532,33319.0
2019-02-27 14:00:00,44.46,44.51,44.45,44.5,34597.0,37.3532,37.3952,37.3448,37.3868,34597.0
2019-02-27 14:05:00,44.5,44.5,44.42,44.45,23145.0,37.3868,37.3868,37.3196,37.3448,23145.0
2019-02-27 14:10:00,44.45,44.47,44.43,44.47,61303.0,37.3448,37.3616,37.328,37.3616,61303.0
2019-02-27 14:15:00,44.46,44.48,44.42,44.44,37685.0,37.3532,37.37,37.3196,37.3364,37685.0
2019-02-27 14:20:00,44.45,44.47,44.39,44.41,38794.0,37.3448,37.3616,37.2944,37.3112,38794.0
2019-02-27 14:25:00,44.4,44.42,44.36,44.41,18445.0,37.3028,37.3196,37.2692,37.3112,18445.0
2019-02-27 14:30:00,44.4,44.42,44.38,44.4,36150.0,37.3028,37.3196,37.286,37.3028,36150.0
2019-02-27 14:35:00,44.41,44.41,44.34,44.34,44673.0,37.3112,37.3112,37.2524,37.2524,44673.0
2019-02-27 14:40:00,44.34,44.35,44.3,44.33,42969.0,37.2524,37.2608,37.2188,37.244,42969.0
2019-02-27 14:45:00,44.33,44.33,44.26,44.29,26455.0,37.244,37.244,37.1852,37.2104,26455.0
2019-02-27 14:50:00,44.29,44.31,44.25,44.25,29498.0,37.2104,37.2272,37.1768,37.1768,29498.0
2019-02-27 14:55:00,44.26,44.32,44.26,44.31,41572.0,37.1852,37.2356,37.1852,37.2272,41572.0
2019-02-27 15:00:00,44.33,44.37,44.3,44.33,34762.0,37.244,37.2776,37.2188,37.244,34762.0
2019-02-27 15:05:00,44.33,44.39,44.33,44.39,15148.0,37.244,37.2944,37.244,37.2944,15148.0
2019-02-27 15:10:00,44.38,44.41,44.35,44.36,41919.0,37.286,37.3112,37.2608,37.2692,41919.0
2019-02-27 15:15:00,44.36,44.36,44.29,44.31,24027.0,37.2692,37.2692,37.2104,37.2272,24027.0
2019-02-27 15:20:00,44.3,44.32,44.28,44.3,32699.0,37.2188,37.2356,37.202,37.2188,32699.0
2019-02-27 15:25:00,44.3,44.32,44.25,44.25,44723.0,37.2188,37.2356,37.1768,37.1768,44723.0
2019-02-27 15:30:00,44.25,44.33,44.24,44.32,48533.0,37.1768,37.244,37.1684,37.2356,48533.0
2019-02-27 15:35:00,44.32,44.33,44.27,44.29,74538.0,37.2356,37.244,37.1936,37.2104,74538.0
2019-02-27 15:40:00,44.29,44.32,44.27,44.3,86283.0,37.2104,37.2356,37.1936,37.2188,86283.0
2019-02-27 15:45:00,44.31,44.36,44.28,44.34,131344.0,37.2272,37.2692,37.202,37.2524,131344.0
2019-02-27 15:50:00,44.34,44.39,44.32,44.39,490722.0,37.2524,37.2944,37.2356,37.2944,490722.0
2019-02-27 15:55:00,44.39,44.4,44.33,44.35,411361.0,37.2944,37.3028,37.244,37.2608,411361.0
2019-02-28 09:30:00,44.46,44.54,44.25,44.25,156749.0,37.3532,37.4204,37.1768,37.1768,156749.0
2019-02-28 09:35:00,44.25,44.29,44.05,44.08,141228.0,37.1768,37.2104,37.0087,37.0339,141228.0
2019-02-28 09:40:00,44.09,44.17,43.98,44.03,198699.0,37.0423,37.1095,36.9499,36.9919,198699.0
2019-02-28 09:45:00,44.03,44.05,43.95,43.97,160420.0,36.9919,37.0087,36.9247,36.9415,160420.0
2019-02-28 09:50:00,43.96,44.0,43.85,43.94,150327.0,36.9331,36.9667,36.8407,36.9163,150327.0
2019-02-28 09:55:00,43.93,44.03,43.9,44.03,80306.0,36.9079,36.9919,36.8827,36.9919,80306.0
2019-02-28 10:00:00,44.03,44.07,43.97,44.01,66676.0,36.9919,37.0255,36.9415,36.9751,66676.0
2019-02-28 10:05:00,44.0,44.0,43.84,43.86,77011.0,36.9667,36.9667,36.8323,36.8491,77011.0
2019-02-28 10:10:00,43.87,43.9,43.82,43.86,124676.0,36.8575,36.8827,36.8155,36.8491,124676.0
2019-02-28 10:15:00,43.86,43.94,43.77,43.79,125006.0,36.8491,36.9163,36.7735,36.7903,125006.0
2019-02-28 10:20:00,43.79,43.79,43.62,43.62,164036.0,36.7903,36.7903,36.6475,36.6475,164036.0
2019-02-28 10:25:00,43.62,43.8,43.62,43.74,83340.0,36.6475,36.7987,36.6475,36.7483,83340.0
2019-02-28 10:30:00,43.74,43.82,43.71,43.77,102816.0,36.7483,36.8155,36.7231,36.7735,102816.0
2019-02-28 10:35:00,43.77,43.81,43.62,43.63,269752.0,36.7735,36.8071,36.6475,36.6559,269752.0
2019-02-28 10:40:00,43.63,43.63,43.56,43.59,122132.0,36.6559,36.6559,36.597,36.6223,122132.0
2019-02-28 10:45:00,43.59,43.72,43.56,43.59,90836.0,36.6223,36.7315,36.597,36.6223,90836.0
2019-02-28 10:50:00,43.6,43.64,43.56,43.58,80265.0,36.6307,36.6643,36.597,36.6139,80265.0
2019-02-28 10:55:00,43.58,43.61,43.54,43.56,96997.0,36.6139,36.6391,36.5802,36.597,96997.0
2019-02-28 11:00:00,43.56,43.58,43.43,43.44,82778.0,36.597,36.6139,36.4878,36.4962,82778.0
2019-02-28 11:05:00,43.44,43.5,43.41,43.42,56066.0,36.4962,36.5466,36.471,36.4794,56066.0
2019-02-28 11:10:00,43.42,43.51,43.42,43.5,56450.0,36.4794,36.555,36.4794,36.5466,56450.0
2019-02-28 11:15:00,43.5,43.55,43.47,43.55,57388.0,36.5466,36.5886,36.5214,36.5886,57388.0
2019-02-28 11:20:00,43.54,43.69,43.52,43.68,103950.0,36.5802,36.7063,36.5634,36.6979,103950.0
2019-02-28 11:25:00,43.68,43.79,43.67,43.77,281435.0,36.6979,36.7903,36.6895,36.7735,281435.0
2019-02-28 11:30:00,43.77,43.84,43.74,43.84,105338.0,36.7735,36.8323,36.7483,36.8323,105338.0
2019-02-28 11:35:00,43.84,44.01,43.84,43.99,99170.0,36.8323,36.9751,36.8323,36.9583,99170.0
2019-02-28 11:40:00,43.98,43.98,43.91,43.94,74434.0,36.9499,36.9499,36.8911,36.9163,74434.0
2019-02-28 11:45:00,43.93,44.01,43.93,43.98,64670.0,36.9079,36.9751,36.9079,36.9499,64670.0
2019-02-28 11:50:00,43.98,43.98,43.81,43.81,95728.0,36.9499,36.9499,36.8071,36.8071,95728.0
2019-02-28 11:55:00,43.82,43.84,43.76,43.76,57768.0,36.8155,36.8323,36.7651,36.7651,57768.0
2019-02-28 12:00:00,43.76,43.82,43.73,43.8,38008.0,36.7651,36.8155,36.7399,36.7987,38008.0
2019-02-28 12:05:00,43.8,43.84,43.78,43.83,26583.0,36.7987,36.8323,36.7819,36.8239,26583.0
2019-02-28 12:10:00,43.83,43.88,43.82,43.82,25524.0,36.8239,36.8659,36.8155,36.8155,25524.0
2019-02-28 12:15:00,43.81,43.87,43.8,43.86,27381.0,36.8071,36.8575,36.7987,36.8491,27381.0
2019-02-28 12:20:00,43.86,43.87,43.82,43.84,35680.0,36.8491,36.8575,36.8155,36.8323,35680.0
2019-02-28 12:25:00,43.84,43.91,43.8,43.9,96274.0,36.8323,36.8911,36.7987,36.8827,96274.0
2019-02-28 12:30:00,43.9,43.92,43.84,43.88,29982.0,36.8827,36.8995,36.8323,36.8659,29982.0
2019-02-28 12:35:00,43.87,43.89,43.82,43.84,23895.0,36.8575,36.8743,36.8155,36.8323,23895.0
2019-02-28 12:40:00,43.85,43.87,43.81,43.84,24746.0,36.8407,36.8575,36.8071,36.8323,24746.0
2019-02-28 12:45:00,43.84,43.87,43.83,43.86,18892.0,36.8323,36.8575,36.8239,36.8491,18892.0
2019-02-28 12:50:00,43.85,43.88,43.82,43.87,47679.0,36.8407,36.8659,36.8155,36.8575,47679.0
2019-02-28 12:55:00,43.87,43.94,43.87,43.93,22673.0,36.8575,36.9163,36.8575,36.9079,22673.0
2019-02-28 13:00:00,43.93,44.0,43.92,43.99,41722.0,36.9079,36.9667,36.8995,36.9583,41722.0
2019-02-28 13:05:00,43.99,44.0,43.95,43.97,33820.0,36.9583,36.9667,36.9247,36.9415,33820.0
2019-02-28 13:10:00,43.96,43.97,43.89,43.89,21627.0,36.9331,36.9415,36.8743,36.8743,21627.0
2019-02-28 13:15:00,43.89,43.92,43.88,43.88,22133.0,36.8743,36.8995,36.8659,36.8659,22133.0
2019-02-28 13:20:00,43.88,43.89,43.85,43.88,48211.0,36.8659,36.8743,36.8407,36.8659,48211.0
2019-02-28 13:25:00,43.89,43.93,43.89,43.93,28113.0,36.8743,36.9079,36.8743,36.9079,28113.0
2019-02-28 13:30:00,43.93,43.96,43.91,43.96,31374.0,36.9079,36.9331,36.8911,36.9331,31374.0
2019-02-28 13:35:00,43.95,43.97,43.92,43.93,28464.0,36.9247,36.9415,36.8995,36.9079,28464.0
2019-02-28 13:40:00,43.92,43.95,43.9,43.9,21119.0,36.8995,36.9247,36.8827,36.8827,21119.0
2019-02-28 13:45:00,43.91,43.92,43.87,43.87,33175.0,36.8911,36.8995,36.8575,36.8575,33175.0
2019-02-28 13:50:00,43.86,43.88,43.83,43.88,29699.0,36.8491,36.8659,36.8239,36.8659,29699.0
2019-02-28 13:55:00,43.88,43.89,43.81,43.81,39111.0,36.8659,36.8743,36.8071,36.8071,39111.0
2019-02-28 14:00:00,43.81,43.85,43.74,43.81,58391.0,36.8071,36.8407,36.7483,36.8071,58391.0
2019-02-28 14:05:00,43.81,43.82,43.79,43.79,20601.0,36.8071,36.8155,36.7903,36.7903,20601.0
2019-02-28 14:10:00,43.78,43.84,43.75,43.81,39231.0,36.7819,36.8323,36.7567,36.8071,39231.0
2019-02-28 14:15:00,43.81,43.84,43.79,43.84,30766.0,36.8071,36.8323,36.7903,36.8323,30766.0
2019-02-28 14:20:00,43.84,43.86,43.82,43.86,27891.0,36.8323,36.8491,36.8155,36.8491,27891.0
2019-02-28 14:25:00,43.85,43.9,43.82,43.82,37193.0,36.8407,36.8827,36.8155,36.8155,37193.0
2019-02-28 14:30:00,43.83,43.84,43.76,43.76,32091.0,36.8239,36.8323,36.7651,36.7651,32091.0
2019-02-28 14:35:00,43.77,43.79,43.75,43.78,39274.0,36.7735,36.7903,36.7567,36.7819,39274.0
2019-02-28 14:40:00,43.78,43.8,43.78,43.79,44789.0,36.7819,36.7987,36.7819,36.7903,44789.0
2019-02-28 14:45:00,43.79,43.79,43.72,43.74,44959.0,36.7903,36.7903,36.7315,36.7483,44959.0
2019-02-28 14:50:00,43.74,43.8,43.74,43.79,35418.0,36.7483,36.7987,36.7483,36.7903,35418.0
2019-02-28 14:55:00,43.79,43.91,43.79,43.91,53357.0,36.7903,36.8911,36.7903,36.8911,53357.0
2019-02-28 15:00:00,43.91,43.91,43.86,43.89,44635.0,36.8911,36.8911,36.8491,36.8743,44635.0
2019-02-28 15:05:00,43.89,43.92,43.89,43.9,36415.0,36.8743,36.8995,36.8743,36.8827,36415.0
2019-02-28 15:10:00,43.91,43.94,43.9,43.94,36694.0,36.8911,36.9163,36.8827,36.9163,36694.0
2019-02-28 15:15:00,43.94,43.95,43.89,43.94,59213.0,36.9163,36.9247,36.8743,36.9163,59213.0
2019-02-28 15:20:00,43.94,44.01,43.94,43.95,94936.0,36.9163,36.9751,36.9163,36.9247,94936.0
2019-02-28 15:25:00,43.95,44.07,43.95,44.05,66056.0,36.9247,37.0255,36.9247,37.0087,66056.0
2019-02-28 15:30:00,44.05,44.11,44.02,44.11,100458.0,37.0087,37.0591,36.9835,37.0591,100458.0
2019-02-28 15:35:00,44.11,44.18,44.08,44.09,108146.0,37.0591,37.1179,37.0339,37.0423,108146.0
2019-02-28 15:40:00,44.09,44.11,44.05,44.09,120608.0,37.0423,37.0591,37.0087,37.0423,120608.0
2019-02-28 15:45:00,44.09,44.1,44.01,44.05,202304.0,37.0423,37.0507,36.9751,37.0087,202304.0
2019-02-28 15:50:00,44.05,44.06,43.99,44.0,163061.0,37.0087,37.0171,36.9583,36.9667,163061.0
2019-02-28 15:55:00,43.99,44.08,43.98,44.06,599069.0,36.9583,37.0339,36.9499,37.0171,599069.0
2019-03-01 09:30:00,44.22,44.61,44.22,44.45,257533.0,37.1515,37.4792,37.1515,37.3448,257533.0
2019-03-01 09:35:00,44.45,44.77,44.44,44.77,200435.0,37.3448,37.6136,37.3364,37.6136,200435.0
2019-03-01 09:40:00,44.78,44.93,44.75,44.76,125733.0,37.622,37.7481,37.5968,37.6052,125733.0
2019-03-01 09:45:00,44.76,44.79,44.57,44.6,143105.0,37.6052,37.6304,37.4456,37.4708,143105.0
2019-03-01 09:50:00,44.61,44.84,44.61,44.8,63188.0,37.4792,37.6724,37.4792,37.6388,63188.0
2019-03-01 09:55:00,44.8,44.92,44.74,44.88,64914.0,37.6388,37.7397,37.5884,37.706,64914.0
2019-03-01 10:00:00,44.88,44.95,44.77,44.85,95510.0,37.706,37.7649,37.6136,37.6808,95510.0
2019-03-01 10:05:00,44.85,44.87,44.75,44.83,73838.0,37.6808,37.6976,37.5968,37.664,73838.0
2019-03-01 10:10:00,44.83,44.91,44.75,44.9,69220.0,37.664,37.7313,37.5968,37.7229,69220.0
2019-03-01 10:15:00,44.89,44.9,44.82,44.88,40260.0,37.7145,37.7229,37.6556,37.706,40260.0
2019-03-01 10:20:00,44.88,44.89,44.63,44.64,78995.0,37.706,37.7145,37.496,37.5044,78995.0
2019-03-01 10:25:00,44.65,44.66,44.59,44.62,55754.0,37.5128,37.5212,37.4624,37.4876,55754.0
2019-03-01 10:30:00,44.62,44.62,44.4,44.42,148701.0,37.4876,37.4876,37.3028,37.3196,148701.0
2019-03-01 10:35:00,44.42,44.54,44.37,44.43,147195.0,37.3196,37.4204,37.2776,37.328,147195.0
2019-03-01 10:40:00,44.43,44.62,44.39,44.6,75717.0,37.328,37.4876,37.2944,37.4708,75717.0
2019-03-01 10:45:00,44.59,44.68,44.56,44.61,105653.0,37.4624,37.538,37.4372,37.4792,105653.0
2019-03-01 10:50:00,44.62,44.73,44.56,44.73,54255.0,37.4876,37.58,37.4372,37.58,54255.0
2019-03-01 10:55:00,44.73,44.83,44.7,44.82,119231.0,37.58,37.664,37.5548,37.6556,119231.0
2019-03-01 11:00:00,44.83,44.88,44.8,44.84,173684.0,37.664,37.706,37.6388,37.6724,173684.0
2019-03-01 11:05:00,44.84,44.86,44.59,44.69,129605.0,37.6724,37.6892,37.4624,37.5464,129605.0
2019-03-01 11:10:00,44.68,44.71,44.52,44.53,56044.0,37.538,37.5632,37.4036,37.412,56044.0
2019-03-01 11:15:00,44.52,44.67,44.49,44.59,93867.0,37.4036,37.5296,37.3784,37.4624,93867.0
2019-03-01 11:20:00,44.6,44.69,44.56,44.66,65103.0,37.4708,37.5464,37.4372,37.5212,65103.0
2019-03-01 11:25:00,44.66,44.74,44.64,44.74,62892.0,37.5212,37.5884,37.5044,37.5884,62892.0
2019-03-01 11:30:00,44.75,44.76,44.69,44.72,53092.0,37.5968,37.6052,37.5464,37.5716,53092.0
2019-03-01 11:35:00,44.73,44.87,44.73,44.85,40342.0,37.58,37.6976,37.58,37.6808,40342.0
2019-03-01 11:40:00,44.85,44.91,44.83,44.89,83231.0,37.6808,37.7313,37.664,37.7145,83231.0
2019-03-01 11:45:00,44.88,44.9,44.84,44.85,94997.0,37.706,37.7229,37.6724,37.6808,94997.0
2019-03-01 11:50:00,44.86,44.86,44.67,44.7,75077.0,37.6892,37.6892,37.5296,37.5548,75077.0
2019-03-01 11:55:00,44.71,44.79,44.65,44.7,87846.0,37.5632,37.6304,37.5128,37.5548,87846.0
2019-03-01 12:00:00,44.69,44.76,44.68,44.74,44098.0,37.5464,37.6052,37.538,37.5884,44098.0
2019-03-01 12:05:00,44.75,44.78,44.71,44.71,50551.0,37.5968,37.622,37.5632,37.5632,50551.0
2019-03-01 12:10:00,44.71,44.79,44.66,44.78,38025.0,37.5632,37.6304,37.5212,37.622,38025.0
2019-03-01 12:15:00,44.78,44.79,44.72,44.77,40612.0,37.622,37.6304,37.5716,37.6136,40612.0
2019-03-01 12:20:00,44.78,44.84,44.74,44.82,47482.0,37.622,37.6724,37.5884,37.6556,47482.0
2019-03-01 12:25:00,44.81,44.87,44.81,44.83,42040.0,37.6472,37.6976,37.6472,37.664,42040.0
2019-03-01 12:30:00,44.83,44.83,44.76,44.8,45428.0,37.664,37.664,37.6052,37.6388,45428.0
2019-03-01 12:35:00,44.81,44.84,44.77,44.83,28129.0,37.6472,37.6724,37.6136,37.664,28129.0
2019-03-01 12:40:00,44.83,44.86,44.79,44.84,67351.0,37.664,37.6892,37.6304,37.6724,67351.0
2019-03-01 12:45:00,44.84,44.86,44.77,44.83,70162.0,37.6724,37.6892,37.6136,37.664,70162.0
2019-03-01 12:50:00,44.83,44.86,44.8,44.83,38905.0,37.664,37.6892,37.6388,37.664,38905.0
2019-03-01 12:55:00,44.84,44.85,44.8,44.84,39739.0,37.6724,37.6808,37.6388,37.6724,39739.0
2019-03-01 13:00:00,44.84,44.85,44.75,44.78,52100.0,37.6724,37.6808,37.5968,37.622,52100.0
2019-03-01 13:05:00,44.78,44.8,44.75,44.76,32033.0,37.622,37.6388,37.5968,37.6052,32033.0
2019-03-01 13:10:00,44.76,44.81,44.74,44.81,31991.0,37.6052,37.6472,37.5884,37.6472,31991.0
2019-03-01 13:15:00,44.81,44.82,44.75,44.76,38281.0,37.6472,37.6556,37.5968,37.6052,38281.0
2019-03-01 13:20:00,44.76,44.76,44.63,44.64,41713.0,37.6052,37.6052,37.496,37.5044,41713.0
2019-03-01 13:25:00,44.65,44.65,44.59,44.61,41988.0,37.5128,37.5128,37.4624,37.4792,41988.0
2019-03-01 13:30:00,44.61,44.67,44.6,44.62,31513.0,37.4792,37.5296,37.4708,37.4876,31513.0
2019-03-01 13:35:00,44.61,44.62,44.56,44.57,33616.0,37.4792,37.4876,37.4372,37.4456,33616.0
2019-03-01 13:40:00,44.58,44.62,44.56,44.61,21378.0,37.454,37.4876,37.4372,37.4792,21378.0
2019-03-01 13:45:00,44.61,44.64,44.57,44.64,54997.0,37.4792,37.5044,37.4456,37.5044,54997.0
2019-03-01 13:50:00,44.64,44.67,44.61,44.63,34242.0,37.5044,37.5296,37.4792,37.496,34242.0
2019-03-01 13:55:00,44.63,44.64,44.56,44.58,32668.0,37.496,37.5044,37.4372,37.454,32668.0
2019-03-01 14:00:00,44.58,44.67,44.58,44.66,42479.0,37.454,37.5296,37.454,37.5212,42479.0
2019-03-01 14:05:00,44.65,44.74,44.64,44.74,41833.0,37.5128,37.5884,37.5044,37.5884,41833.0
2019-03-01 14:10:00,44.75,44.77,44.71,44.72,58174.0,37.5968,37.6136,37.5632,37.5716,58174.0
2019-03-01 14:15:00,44.72,44.73,44.71,44.72,33629.0,37.5716,37.58,37.5632,37.5716,33629.0
2019-03-01 14:20:00,44.71,44.85,44.71,44.84,77622.0,37.5632,37.6808,37.5632,37.6724,77622.0
2019-03-01 14:25:00,44.84,44.86,44.78,44.79,40707.0,37.6724,37.6892,37.622,37.6304,40707.0
2019-03-01 14:30:00,44.79,44.82,44.75,44.78,29973.0,37.6304,37.6556,37.5968,37.622,29973.0
2019-03-01 14:35:00,44.79,44.79,44.73,44.75,40274.0,37.6304,37.6304,37.58,37.5968,40274.0
2019-03-01 14:40:00,44.75,44.8,44.71,44.79,40916.0,37.5968,37.6388,37.5632,37.6304,40916.0
2019-03-01 14:45:00,44.79,44.8,44.72,44.73,56681.0,37.6304,37.6388,37.5716,37.58,56681.0
2019-03-01 14:50:00,44.74,44.87,44.73,44.87,74598.0,37.5884,37.6976,37.58,37.6976,74598.0
2019-03-01 14:55:00,44.87,44.89,44.83,44.84,63825.0,37.6976,37.7145,37.664,37.6724,63825.0
2019-03-01 15:00:00,44.84,44.84,44.8,44.82,38522.0,37.6724,37.6724,37.6388,37.6556,38522.0
2019-03-01 15:05:00,44.82,44.85,44.79,44.8,54782.0,37.6556,37.6808,37.6304,37.6388,54782.0
2019-03-01 15:10:00,44.79,44.81,44.75,44.81,45510.0,37.6304,37.6472,37.5968,37.6472,45510.0
2019-03-01 15:15:00,44.81,44.82,44.75,44.77,71883.0,37.6472,37.6556,37.5968,37.6136,71883.0
2019-03-01 15:20:00,44.77,44.79,44.77,44.79,34187.0,37.6136,37.6304,37.6136,37.6304,34187.0
2019-03-01 15:25:00,44.79,44.81,44.73,44.8,93534.0,37.6304,37.6472,37.58,37.6388,93534.0
2019-03-01 15:30:00,44.8,44.81,44.73,44.74,68185.0,37.6388,37.6472,37.58,37.5884,68185.0
2019-03-01 15:35:00,44.74,44.85,44.74,44.83,132406.0,37.5884,37.6808,37.5884,37.664,132406.0
2019-03-01 15:40:00,44.83,44.98,44.82,44.98,158224.0,37.664,37.7901,37.6556,37.7901,158224.0
2019-03-01 15:45:00,44.98,44.99,44.89,44.94,155187.0,37.7901,37.7985,37.7145,37.7565,155187.0
2019-03-01 15:50:00,44.94,44.95,44.87,44.87,237841.0,37.7565,37.7649,37.6976,37.6976,237841.0
2019-03-01 15:55:00,44.87,45.19,44.86,45.19,1084235.0,37.6976,37.9665,37.6892,37.9665,1084235.0
2019-03-04 09:30:00,45.43,45.53,45.23,45.34,173531.0,38.1681,38.2521,38.0001,38.0925,173531.0
2019-03-04 09:35:00,45.33,45.54,45.28,45.4,104822.0,38.0841,38.2605,38.0421,38.1429,104822.0
2019-03-04 09:40:00,45.4,45.67,45.4,45.66,125911.0,38.1429,38.3698,38.1429,38.3614,125911.0
2019-03-04 09:45:00,45.65,45.66,45.55,45.55,94284.0,38.353,38.3614,38.269,38.269,94284.0
2019-03-04 09:50:00,45.56,45.56,45.44,45.54,91793.0,38.2774,38.2774,38.1765,38.2605,91793.0
2019-03-04 09:55:00,45.54,45.63,45.49,45.54,81654.0,38.2605,38.3362,38.2185,38.2605,81654.0
2019-03-04 10:00:00,45.56,45.58,45.42,45.43,71776.0,38.2774,38.2942,38.1597,38.1681,71776.0
2019-03-04 10:05:00,45.42,45.49,45.39,45.43,76250.0,38.1597,38.2185,38.1345,38.1681,76250.0
2019-03-04 10:10:00,45.44,45.45,45.37,45.41,56864.0,38.1765,38.1849,38.1177,38.1513,56864.0
2019-03-04 10:15:00,45.42,45.52,45.4,45.5,77211.0,38.1597,38.2437,38.1429,38.2269,77211.0
2019-03-04 10:20:00,45.51,45.53,45.38,45.39,61920.0,38.2353,38.2521,38.1261,38.1345,61920.0
2019-03-04 10:25:00,45.4,45.5,45.38,45.47,34085.0,38.1429,38.2269,38.1261,38.2017,34085.0
2019-03-04 10:30:00,45.48,45.5,45.37,45.38,49442.0,38.2101,38.2269,38.1177,38.1261,49442.0
2019-03-04 10:35:00,45.37,45.53,45.36,45.5,46352.0,38.1177,38.2521,38.1093,38.2269,46352.0
2019-03-04 10:40:00,45.5,45.53,45.37,45.39,50513.0,38.2269,38.2521,38.1177,38.1345,50513.0
2019-03-04 10:45:00,45.38,45.43,45.35,45.38,35626.0,38.1261,38.1681,38.1009,38.1261,35626.0
2019-03-04 10:50:00,45.38,45.4,45.32,45.33,43596.0,38.1261,38.1429,38.0757,38.0841,43596.0
2019-03-04 10:55:00,45.32,45.35,45.26,45.34,49056.0,38.0757,38.1009,38.0253,38.0925,49056.0
2019-03-04 11:00:00,45.34,45.36,45.3,45.31,52510.0,38.0925,38.1093,38.0589,38.0673,52510.0
2019-03-04 11:05:00,45.3,45.32,45.14,45.15,66216.0,38.0589,38.0757,37.9245,37.9329,66216.0
2019-03-04 11:10:00,45.14,45.3,45.13,45.24,48530.0,37.9245,38.0589,37.9161,38.0085,48530.0
2019-03-04 11:15:00,45.24,45.33,45.21,45.33,48187.0,38.0085,38.0841,37.9833,38.0841,48187.0
2019-03-04 11:20:00,45.33,45.35,45.19,45.19,61531.0,38.0841,38.1009,37.9665,37.9665,61531.0
2019-03-04 11:25:00,45.19,45.24,45.17,45.2,58366.0,37.9665,38.0085,37.9497,37.9749,58366.0
2019-03-04 11:30:00,45.19,45.28,45.17,45.23,63136.0,37.9665,38.0421,37.9497,38.0001,63136.0
2019-03-04 11:35:00,45.23,45.33,45.23,45.28,51985.0,38.0001,38.0841,38.0001,38.0421,51985.0
2019-03-04 11:40:00,45.27,45.28,45.14,45.15,49814.0,38.0337,38.0421,37.9245,37.9329,49814.0
2019-03-04 11:45:00,45.14,45.25,45.13,45.19,53258.0,37.9245,38.0169,37.9161,37.9665,53258.0
2019-03-04 11:50:00,45.19,45.22,45.07,45.07,57234.0,37.9665,37.9917,37.8657,37.8657,57234.0
2019-03-04 11:55:00,45.07,45.07,44.95,44.99,84909.0,37.8657,37.8657,37.7649,37.7985,84909.0
2019-03-04 12:00:00,44.98,45.08,44.96,44.99,69402.0,37.7901,37.8741,37.7733,37.7985,69402.0
2019-03-04 12:05:00,44.99,45.0,44.89,44.9,41013.0,37.7985,37.8069,37.7145,37.7229,41013.0
2019-03-04 12:10:00,44.9,44.92,44.78,44.79,58713.0,37.7229,37.7397,37.622,37.6304,58713.0
2019-03-04 12:15:00,44.8,44.83,44.68,44.71,45453.0,37.6388,37.664,37.538,37.5632,45453.0
2019-03-04 12:20:00,44.71,44.82,44.71,44.76,70167.0,37.5632,37.6556,37.5632,37.6052,70167.0
2019-03-04 12:25:00,44.75,44.84,44.71,44.82,39823.0,37.5968,37.6724,37.5632,37.6556,39823.0
2019-03-04 12:30:00,44.83,44.88,44.81,44.86,37717.0,37.664,37.706,37.6472,37.6892,37717.0
2019-03-04 12:35:00,44.86,44.86,44.74,44.74,72552.0,37.6892,37.6892,37.5884,37.5884,72552.0
2019-03-04 12:40:00,44.73,44.77,44.7,44.73,30337.0,37.58,37.6136,37.5548,37.58,30337.0
2019-03-04 12:45:00,44.73,44.74,44.64,44.69,45723.0,37.58,37.5884,37.5044,37.5464,45723.0
2019-03-04 12:50:00,44.69,44.73,44.66,44.7,34371.0,37.5464,37.58,37.5212,37.5548,34371.0
2019-03-04 12:55:00,44.69,44.7,44.59,44.69,38665.0,37.5464,37.5548,37.4624,37.5464,38665.0
2019-03-04 13:00:00,44.69,44.7,44.63,44.64,44746.0,37.5464,37.5548,37.496,37.5044,44746.0
2019-03-04 13:05:00,44.63,44.67,44.57,44.59,36155.0,37.496,37.5296,37.4456,37.4624,36155.0
2019-03-04 13:10:00,44.59,44.67,44.57,44.64,48533.0,37.4624,37.5296,37.4456,37.5044,48533.0
2019-03-04 13:15:00,44.64,44.66,44.6,44.64,28070.0,37.5044,37.5212,37.4708,37.5044,28070.0
2019-03-04 13:20:00,44.63,44.68,44.63,44.64,33314.0,37.496,37.538,37.496,37.5044,33314.0
2019-03-04 13:25:00,44.64,44.69,44.61,44.68,47614.0,37.5044,37.5464,37.4792,37.538,47614.0
2019-03-04 13:30:00,44.68,44.72,44.64,44.66,41173.0,37.538,37.5716,37.5044,37.5212,41173.0
2019-03-04 13:35:00,44.66,44.69,44.6,44.61,29421.0,37.5212,37.5464,37.4708,37.4792,29421.0
2019-03-04 13:40:00,44.61,44.67,44.57,44.66,38079.0,37.4792,37.5296,37.4456,37.5212,38079.0
2019-03-04 13:45:00,44.66,44.71,44.63,44.71,58116.0,37.5212,37.5632,37.496,37.5632,58116.0
2019-03-04 13:50:00,44.71,44.86,44.71,44.85,94285.0,37.5632,37.6892,37.5632,37.6808,94285.0
2019-03-04 13:55:00,44.85,44.87,44.8,44.83,56404.0,37.6808,37.6976,37.6388,37.664,56404.0
2019-03-04 14:00:00,44.82,44.86,44.8,44.86,41517.0,37.6556,37.6892,37.6388,37.6892,41517.0
2019-03-04 14:05:00,44.86,44.89,44.8,44.83,55023.0,37.6892,37.7145,37.6388,37.664,55023.0
2019-03-04 14:10:00,44.81,44.89,44.8,44.88,35583.0,37.6472,37.7145,37.6388,37.706,35583.0
2019-03-04 14:15:00,44.88,44.95,44.85,44.95,44879.0,37.706,37.7649,37.6808,37.7649,44879.0
2019-03-04 14:20:00,44.94,44.99,44.92,44.98,29395.0,37.7565,37.7985,37.7397,37.7901,29395.0
2019-03-04 14:25:00,44.98,45.01,44.95,45.0,23921.0,37.7901,37.8153,37.7649,37.8069,23921.0
2019-03-04 14:30:00,44.99,44.99,44.9,44.9,28901.0,37.7985,37.7985,37.7229,37.7229,28901.0
2019-03-04 14:35:00,44.9,44.95,44.89,44.9,27362.0,37.7229,37.7649,37.7145,37.7229,27362.0
2019-03-04 14:40:00,44.89,44.95,44.89,44.91,24522.0,37.7145,37.7649,37.7145,37.7313,24522.0
2019-03-04 14:45:00,44.91,44.92,44.85,44.85,29444.0,37.7313,37.7397,37.6808,37.6808,29444.0
2019-03-04 14:50:00,44.86,44.95,44.86,44.88,38636.0,37.6892,37.7649,37.6892,37.706,38636.0
2019-03-04 14:55:00,44.88,44.88,44.81,44.81,38508.0,37.706,37.706,37.6472,37.6472,38508.0
2019-03-04 15:00:00,44.82,44.84,44.76,44.81,47169.0,37.6556,37.6724,37.6052,37.6472,47169.0
2019-03-04 15:05:00,44.81,44.83,44.79,44.8,36570.0,37.6472,37.664,37.6304,37.6388,36570.0
2019-03-04 15:10:00,44.81,44.88,44.8,44.86,29160.0,37.6472,37.706,37.6388,37.6892,29160.0
2019-03-04 15:15:00,44.86,44.93,44.83,44.91,37154.0,37.6892,37.7481,37.664,37.7313,37154.0
2019-03-04 15:20:00,44.91,44.96,44.86,44.91,38394.0,37.7313,37.7733,37.6892,37.7313,38394.0
2019-03-04 15:25:00,44.91,45.02,44.9,44.99,34125.0,37.7313,37.8237,37.7229,37.7985,34125.0
2019-03-04 15:30:00,44.99,45.1,44.99,45.07,70978.0,37.7985,37.8909,37.7985,37.8657,70978.0
2019-03-04 15:35:00,45.08,45.16,45.07,45.1,97660.0,37.8741,37.9413,37.8657,37.8909,97660.0
2019-03-04 15:40:00,45.1,45.13,45.05,45.12,109176.0,37.8909,37.9161,37.8489,37.9077,109176.0
2019-03-04 15:45:00,45.12,45.14,45.07,45.08,93892.0,37.9077,37.9245,37.8657,37.8741,93892.0
2019-03-04 15:50:00,45.07,45.12,45.05,45.08,139507.0,37.8657,37.9077,37.8489,37.8741,139507.0
2019-03-04 15:55:00,45.08,45.24,45.04,45.23,618259.0,37.8741,38.0085,37.8405,38.0001,618259.0
2019-03-05 09:30:00,45.2,45.27,44.9,45.04,166374.0,37.9749,38.0337,37.7229,37.8405,166374.0
2019-03-05 09:35:00,45.05,45.05,44.94,44.98,171420.0,37.8489,37.8489,37.7565,37.7901,171420.0
2019-03-05 09:40:00,44.98,45.01,44.66,44.66,115735.0,37.7901,37.8153,37.5212,37.5212,115735.0
2019-03-05 09:45:00,44.66,44.79,44.55,44.62,142560.0,37.5212,37.6304,37.4288,37.4876,142560.0
2019-03-05 09:50:00,44.63,44.75,44.58,44.75,65512.0,37.496,37.5968,37.454,37.5968,65512.0
2019-03-05 09:55:00,44.75,44.76,44.65,44.69,175890.0,37.5968,37.6052,37.5128,37.5464,175890.0
2019-03-05 10:00:00,44.69,44.79,44.54,44.54,68623.0,37.5464,37.6304,37.4204,37.4204,68623.0
2019-03-05 10:05:00,44.54,44.6,44.51,44.59,85880.0,37.4204,37.4708,37.3952,37.4624,85880.0
2019-03-05 10:10:00,44.59,44.64,44.5,44.6,203558.0,37.4624,37.5044,37.3868,37.4708,203558.0
2019-03-05 10:15:00,44.6,44.62,44.46,44.54,68706.0,37.4708,37.4876,37.3532,37.4204,68706.0
2019-03-05 10:20:00,44.54,44.57,44.5,44.54,43994.0,37.4204,37.4456,37.3868,37.4204,43994.0
2019-03-05 10:25:00,44.54,44.64,44.49,44.52,86451.0,37.4204,37.5044,37.3784,37.4036,86451.0
2019-03-05 10:30:00,44.51,44.56,44.45,44.52,49022.0,37.3952,37.4372,37.3448,37.4036,49022.0
2019-03-05 10:35:00,44.52,44.52,44.46,44.51,52126.0,37.4036,37.4036,37.3532,37.3952,52126.0
2019-03-05 10:40:00,44.51,44.52,44.38,44.45,81846.0,37.3952,37.4036,37.286,37.3448,81846.0
2019-03-05 10:45:00,44.45,44.49,44.37,44.38,98964.0,37.3448,37.3784,37.2776,37.286,98964.0
2019-03-05 10:50:00,44.37,44.39,44.31,44.35,47080.0,37.2776,37.2944,37.2272,37.2608,47080.0
2019-03-05 10:55:00,44.35,44.52,44.35,44.51,56830.0,37.2608,37.4036,37.2608,37.3952,56830.0
2019-03-05 11:00:00,44.52,44.65,44.51,44.58,42582.0,37.4036,37.5128,37.3952,37.454,42582.0
2019-03-05 11:05:00,44.58,44.69,44.52,44.68,51543.0,37.454,37.5464,37.4036,37.538,51543.0
2019-03-05 11:10:00,44.69,44.78,44.68,44.75,51247.0,37.5464,37.622,37.538,37.5968,51247.0
2019-03-05 11:15:00,44.75,44.79,44.67,44.69,45669.0,37.5968,37.6304,37.5296,37.5464,45669.0
2019-03-05 11:20:00,44.69,44.72,44.66,44.67,39164.0,37.5464,37.5716,37.5212,37.5296,39164.0
2019-03-05 11:25:00,44.66,44.68,44.55,44.56,56686.0,37.5212,37.538,37.4288,37.4372,56686.0
2019-03-05 11:30:00,44.57,44.65,44.56,44.63,29261.0,37.4456,37.5128,37.4372,37.496,29261.0
2019-03-05 11:35:00,44.63,44.69,44.62,44.65,31737.0,37.496,37.5464,37.4876,37.5128,31737.0
2019-03-05 11:40:00,44.65,44.69,44.62,44.66,56404.0,37.5128,37.5464,37.4876,37.5212,56404.0
2019-03-05 11:45:00,44.67,44.76,44.67,44.71,39956.0,37.5296,37.6052,37.5296,37.5632,39956.0
2019-03-05 11:50:00,44.7,44.71,44.57,44.59,56047.0,37.5548,37.5632,37.4456,37.4624,56047.0
2019-03-05 11:55:00,44.59,44.66,44.58,44.61,28908.0,37.4624,37.5212,37.454,37.4792,28908.0
2019-03-05 12:00:00,44.6,44.63,44.58,44.63,25113.0,37.4708,37.496,37.454,37.496,25113.0
2019-03-05 12:05:00,44.65,44.68,44.63,44.66,28911.0,37.5128,37.538,37.496,37.5212,28911.0
2019-03-05 12:10:00,44.66,44.71,44.66,44.68,28861.0,37.5212,37.5632,37.5212,37.538,28861.0
2019-03-05 12:15:00,44.67,44.67,44.62,44.63,34457.0,37.5296,37.5296,37.4876,37.496,34457.0
2019-03-05 12:20:00,44.63,44.66,44.61,44.64,18527.0,37.496,37.5212,37.4792,37.5044,18527.0
2019-03-05 12:25:00,44.63,44.64,44.6,44.61,21515.0,37.496,37.5044,37.4708,37.4792,21515.0
2019-03-05 12:30:00,44.62,44.63,44.57,44.58,21381.0,37.4876,37.496,37.4456,37.454,21381.0
2019-03-05 12:35:00,44.59,44.61,44.56,44.61,29522.0,37.4624,37.4792,37.4372,37.4792,29522.0
2019-03-05 12:40:00,44.61,44.62,44.56,44.58,23315.0,37.4792,37.4876,37.4372,37.454,23315.0
2019-03-05 12:45:00,44.58,44.62,44.57,44.61,55907.0,37.454,37.4876,37.4456,37.4792,55907.0
2019-03-05 12:50:00,44.61,44.72,44.6,44.72,41531.0,37.4792,37.5716,37.4708,37.5716,41531.0
2019-03-05 12:55:00,44.73,44.76,44.72,44.75,49331.0,37.58,37.6052,37.5716,37.5968,49331.0
2019-03-05 13:00:00,44.75,44.79,44.73,44.75,50506.0,37.5968,37.6304,37.58,37.5968,50506.0
2019-03-05 13:05:00,44.76,44.77,44.75,44.77,14130.0,37.6052,37.6136,37.5968,37.6136,14130.0
2019-03-05 13:10:00,44.77,44.83,44.77,44.83,36872.0,37.6136,37.664,37.6136,37.664,36872.0
2019-03-05 13:15:00,44.82,44.83,44.72,44.73,64323.0,37.6556,37.664,37.5716,37.58,64323.0
2019-03-05 13:20:00,44.73,44.76,44.66,44.67,75591.0,37.58,37.6052,37.5212,37.5296,75591.0
2019-03-05 13:25:00,44.67,44.68,44.53,44.55,41391.0,37.5296,37.538,37.412,37.4288,41391.0
2019-03-05 13:30:00,44.55,44.59,44.54,44.57,25213.0,37.4288,37.4624,37.4204,37.4456,25213.0
2019-03-05 13:35:00,44.57,44.63,44.56,44.62,28532.0,37.4456,37.496,37.4372,37.4876,28532.0
2019-03-05 13:40:00,44.61,44.62,44.57,44.58,44728.0,37.4792,37.4876,37.4456,37.454,44728.0
2019-03-05 13:45:00,44.59,44.6,44.53,44.55,35696.0,37.4624,37.4708,37.412,37.4288,35696.0
2019-03-05 13:50:00,44.55,44.56,44.49,44.5,54504.0,37.4288,37.4372,37.3784,37.3868,54504.0
2019-03-05 13:55:00,44.51,44.58,44.48,44.58,68451.0,37.3952,37.454,37.37,37.454,68451.0
2019-03-05 14:00:00,44.58,44.71,44.57,44.68,55394.0,37.454,37.5632,37.4456,37.538,55394.0
2019-03-05 14:05:00,44.68,44.71,44.66,44.66,38712.0,37.538,37.5632,37.5212,37.5212,38712.0
2019-03-05 14:10:00,44.66,44.67,44.59,44.6,27231.0,37.5212,37.5296,37.4624,37.4708,27231.0
2019-03-05 14:15:00,44.61,44.68,44.59,44.68,35955.0,37.4792,37.538,37.4624,37.538,35955.0
2019-03-05 14:20:00,44.68,44.7,44.63,44.64,32771.0,37.538,37.5548,37.496,37.5044,32771.0
2019-03-05 14:25:00,44.63,44.63,44.59,44.63,36204.0,37.496,37.496,37.4624,37.496,36204.0
2019-03-05 14:30:00,44.63,44.66,44.59,44.6,46939.0,37.496,37.5212,37.4624,37.4708,46939.0
2019-03-05 14:35:00,44.61,44.61,44.53,44.56,31170.0,37.4792,37.4792,37.412,37.4372,31170.0
2019-03-05 14:40:00,44.56,44.59,44.53,44.55,36678.0,37.4372,37.4624,37.412,37.4288,36678.0
2019-03-05 14:45:00,44.54,44.57,44.52,44.57,42267.0,37.4204,37.4456,37.4036,37.4456,42267.0
2019-03-05 14:50:00,44.56,44.63,44.56,44.6,44179.0,37.4372,37.496,37.4372,37.4708,44179.0
2019-03-05 14:55:00,44.61,44.66,44.6,44.64,35553.0,37.4792,37.5212,37.4708,37.5044,35553.0
2019-03-05 15:00:00,44.63,44.64,44.59,44.62,46219.0,37.496,37.5044,37.4624,37.4876,46219.0
2019-03-05 15:05:00,44.62,44.62,44.55,44.57,37811.0,37.4876,37.4876,37.4288,37.4456,37811.0
2019-03-05 15:10:00,44.57,44.6,44.55,44.58,46081.0,37.4456,37.4708,37.4288,37.454,46081.0
2019-03-05 15:15:00,44.59,44.64,44.58,44.62,31206.0,37.4624,37.5044,37.454,37.4876,31206.0
2019-03-05 15:20:00,44.62,44.62,44.54,44.61,48110.0,37.4876,37.4876,37.4204,37.4792,48110.0
2019-03-05 15:25:00,44.6,44.61,44.57,44.6,41972.0,37.4708,37.4792,37.4456,37.4708,41972.0
2019-03-05 15:30:00,44.61,44.61,44.55,44.58,50705.0,37.4792,37.4792,37.4288,37.454,50705.0
2019-03-05 15:35:00,44.58,44.66,44.58,44.63,62053.0,37.454,37.5212,37.454,37.496,62053.0
2019-03-05 15:40:00,44.62,44.7,44.61,44.7,81670.0,37.4876,37.5548,37.4792,37.5548,81670.0
2019-03-05 15:45:00,44.7,44.81,44.68,44.76,173476.0,37.5548,37.6472,37.538,37.6052,173476.0
2019-03-05 15:50:00,44.76,44.77,44.71,44.72,181452.0,37.6052,37.6136,37.5632,37.5716,181452.0
2019-03-05 15:55:00,44.72,44.82,44.65,44.78,746418.0,37.5716,37.6556,37.5128,37.622,746418.0
2019-03-06 09:30:00,44.51,44.71,44.32,44.33,179911.0,37.3952,37.5632,37.2356,37.244,179911.0
2019-03-06 09:35:00,44.31,44.45,44.25,44.26,245948.0,37.2272,37.3448,37.1768,37.1852,245948.0
2019-03-06 09:40:00,44.26,44.33,44.07,44.08,271628.0,37.1852,37.244,37.0255,37.0339,271628.0
2019-03-06 09:45:00,44.07,44.13,44.03,44.03,96185.0,37.0255,37.0759,36.9919,36.9919,96185.0
2019-03-06 09:50:00,44.04,44.04,43.88,43.91,185923.0,37.0003,37.0003,36.8659,36.8911,185923.0
2019-03-06 09:55:00,43.91,44.07,43.9,44.04,81321.0,36.8911,37.0255,36.8827,37.0003,81321.0
2019-03-06 10:00:00,44.03,44.04,43.96,44.0,91744.0,36.9919,37.0003,36.9331,36.9667,91744.0
2019-03-06 10:05:00,44.0,44.2,43.97,44.19,62969.0,36.9667,37.1347,36.9415,37.1263,62969.0
2019-03-06 10:10:00,44.2,44.28,44.14,44.24,93508.0,37.1347,37.202,37.0843,37.1684,93508.0
2019-03-06 10:15:00,44.24,44.26,44.13,44.13,41860.0,37.1684,37.1852,37.0759,37.0759,41860.0
2019-03-06 10:20:00,44.13,44.3,44.13,44.2,81728.0,37.0759,37.2188,37.0759,37.1347,81728.0
2019-03-06 10:25:00,44.2,44.21,43.97,43.98,96406.0,37.1347,37.1431,36.9415,36.9499,96406.0
2019-03-06 10:30:00,43.98,44.2,43.96,43.98,100582.0,36.9499,37.1347,36.9331,36.9499,100582.0
2019-03-06 10:35:00,43.98,44.07,43.97,44.04,79525.0,36.9499,37.0255,36.9415,37.0003,79525.0
2019-03-06 10:40:00,44.04,44.06,43.98,44.02,55956.0,37.0003,37.0171,36.9499,36.9835,55956.0
2019-03-06 10:45:00,44.02,44.07,43.93,43.98,64709.0,36.9835,37.0255,36.9079,36.9499,64709.0
2019-03-06 10:50:00,43.97,44.02,43.93,44.01,54810.0,36.9415,36.9835,36.9079,36.9751,54810.0
2019-03-06 10:55:00,44.03,44.07,43.96,43.97,57109.0,36.9919,37.0255,36.9331,36.9415,57109.0
2019-03-06 11:00:00,43.96,44.01,43.94,43.99,40961.0,36.9331,36.9751,36.9163,36.9583,40961.0
2019-03-06 11:05:00,44.0,44.08,43.98,44.06,129449.0,36.9667,37.0339,36.9499,37.0171,129449.0
2019-03-06 11:10:00,44.05,44.07,43.99,44.05,119435.0,37.0087,37.0255,36.9583,37.0087,119435.0
2019-03-06 11:15:00,44.05,44.05,43.98,43.98,33733.0,37.0087,37.0087,36.9499,36.9499,33733.0
2019-03-06 11:20:00,43.98,44.07,43.92,43.92,69940.0,36.9499,37.0255,36.8995,36.8995,69940.0
2019-03-06 11:25:00,43.91,43.95,43.88,43.91,89015.0,36.8911,36.9247,36.8659,36.8911,89015.0
2019-03-06 11:30:00,43.91,43.95,43.87,43.9,53851.0,36.8911,36.9247,36.8575,36.8827,53851.0
2019-03-06 11:35:00,43.9,44.0,43.88,43.95,149849.0,36.8827,36.9667,36.8659,36.9247,149849.0
2019-03-06 11:40:00,43.95,43.99,43.9,43.91,49519.0,36.9247,36.9583,36.8827,36.8911,49519.0
2019-03-06 11:45:00,43.91,43.91,43.79,43.81,48963.0,36.8911,36.8911,36.7903,36.8071,48963.0
2019-03-06 11:50:00,43.8,43.81,43.66,43.69,67531.0,36.7987,36.8071,36.6811,36.7063,67531.0
2019-03-06 11:55:00,43.69,43.75,43.62,43.67,62075.0,36.7063,36.7567,36.6475,36.6895,62075.0
2019-03-06 12:00:00,43.68,43.73,43.65,43.66,105328.0,36.6979,36.7399,36.6727,36.6811,105328.0
2019-03-06 12:05:00,43.66,43.8,43.64,43.8,86476.0,36.6811,36.7987,36.6643,36.7987,86476.0
2019-03-06 12:10:00,43.79,43.81,43.73,43.74,114805.0,36.7903,36.8071,36.7399,36.7483,114805.0
2019-03-06 12:15:00,43.74,43.75,43.62,43.63,49697.0,36.7483,36.7567,36.6475,36.6559,49697.0
2019-03-06 12:20:00,43.62,43.64,43.56,43.58,64098.0,36.6475,36.6643,36.597,36.6139,64098.0
2019-03-06 12:25:00,43.58,43.6,43.52,43.54,44112.0,36.6139,36.6307,36.5634,36.5802,44112.0
2019-03-06 12:30:00,43.54,43.63,43.53,43.57,118932.0,36.5802,36.6559,36.5718,36.6054,118932.0
2019-03-06 12:35:00,43.58,43.58,43.49,43.5,71858.0,36.6139,36.6139,36.5382,36.5466,71858.0
2019-03-06 12:40:00,43.5,43.56,43.48,43.51,80866.0,36.5466,36.597,36.5298,36.555,80866.0
2019-03-06 12:45:00,43.51,43.52,43.41,43.43,63438.0,36.555,36.5634,36.471,36.4878,63438.0
2019-03-06 12:50:00,43.43,43.49,43.37,43.38,61534.0,36.4878,36.5382,36.4374,36.4458,61534.0
2019-03-06 12:55:00,43.38,43.39,43.29,43.31,69598.0,36.4458,36.4542,36.3702,36.387,69598.0
2019-03-06 13:00:00,43.31,43.38,43.28,43.36,82091.0,36.387,36.4458,36.3618,36.429,82091.0
2019-03-06 13:05:00,43.35,43.38,43.27,43.29,58903.0,36.4206,36.4458,36.3534,36.3702,58903.0
2019-03-06 13:10:00,43.29,43.29,43.22,43.23,93260.0,36.3702,36.3702,36.3114,36.3198,93260.0
2019-03-06 13:15:00,43.23,43.37,43.22,43.37,92605.0,36.3198,36.4374,36.3114,36.4374,92605.0
2019-03-06 13:20:00,43.37,43.37,43.27,43.27,59721.0,36.4374,36.4374,36.3534,36.3534,59721.0
2019-03-06 13:25:00,43.27,43.29,43.22,43.27,46607.0,36.3534,36.3702,36.3114,36.3534,46607.0
2019-03-06 13:30:00,43.27,43.34,43.26,43.33,94243.0,36.3534,36.4122,36.345,36.4038,94243.0
2019-03-06 13:35:00,43.33,43.34,43.22,43.31,103355.0,36.4038,36.4122,36.3114,36.387,103355.0
2019-03-06 13:40:00,43.32,43.35,43.3,43.34,39602.0,36.3954,36.4206,36.3786,36.4122,39602.0
2019-03-06 13:45:00,43.34,43.35,43.28,43.32,56662.0,36.4122,36.4206,36.3618,36.3954,56662.0
2019-03-06 13:50:00,43.31,43.32,43.27,43.32,49630.0,36.387,36.3954,36.3534,36.3954,49630.0
2019-03-06 13:55:00,43.32,43.37,43.31,43.32,44047.0,36.3954,36.4374,36.387,36.3954,44047.0
2019-03-06 14:00:00,43.33,43.42,43.3,43.41,36165.0,36.4038,36.4794,36.3786,36.471,36165.0
2019-03-06 14:05:00,43.41,43.41,43.32,43.34,43969.0,36.471,36.471,36.3954,36.4122,43969.0
2019-03-06 14:10:00,43.35,43.38,43.33,43.36,75034.0,36.4206,36.4458,36.4038,36.429,75034.0
2019-03-06 14:15:00,43.36,43.37,43.3,43.33,63034.0,36.429,36.4374,36.3786,36.4038,63034.0
2019-03-06 14:20:00,43.33,43.39,43.32,43.38,56741.0,36.4038,36.4542,36.3954,36.4458,56741.0
2019-03-06 14:25:00,43.38,43.39,43.34,43.34,38902.0,36.4458,36.4542,36.4122,36.4122,38902.0
2019-03-06 14:30:00,43.35,43.37,43.29,43.3,67709.0,36.4206,36.4374,36.3702,36.3786,67709.0
2019-03-06 14:35:00,43.3,43.39,43.28,43.36,51433.0,36.3786,36.4542,36.3618,36.429,51433.0
2019-03-06 14:40:00,43.36,43.36,43.25,43.27,51703.0,36.429,36.429,36.3366,36.3534,51703.0
2019-03-06 14:45:00,43.26,43.31,43.25,43.25,55918.0,36.345,36.387,36.3366,36.3366,55918.0
2019-03-06 14:50:00,43.26,43.28,43.21,43.23,58867.0,36.345,36.3618,36.303,36.3198,58867.0
2019-03-06 14:55:00,43.23,43.27,43.2,43.23,49629.0,36.3198,36.3534,36.2946,36.3198,49629.0
2019-03-06 15:00:00,43.22,43.28,43.21,43.27,54976.0,36.3114,36.3618,36.303,36.3534,54976.0
2019-03-06 15:05:00,43.26,43.27,43.21,43.22,59675.0,36.345,36.3534,36.303,36.3114,59675.0
2019-03-06 15:10:00,43.22,43.31,43.21,43.3,56618.0,36.3114,36.387,36.303,36.3786,56618.0
2019-03-06 15:15:00,43.29,43.3,43.25,43.3,86933.0,36.3702,36.3786,36.3366,36.3786,86933.0
2019-03-06 15:20:00,43.3,43.32,43.27,43.27,64085.0,36.3786,36.3954,36.3534,36.3534,64085.0
2019-03-06 15:25:00,43.27,43.35,43.21,43.34,97870.0,36.3534,36.4206,36.303,36.4122,97870.0
2019-03-06 15:30:00,43.34,43.38,43.3,43.33,138668.0,36.4122,36.4458,36.3786,36.4038,138668.0
2019-03-06 15:35:00,43.33,43.37,43.31,43.33,121212.0,36.4038,36.4374,36.387,36.4038,121212.0
2019-03-06 15:40:00,43.34,43.38,43.33,43.38,178547.0,36.4122,36.4458,36.4038,36.4458,178547.0
2019-03-06 15:45:00,43.38,43.38,43.28,43.3,253893.0,36.4458,36.4458,36.3618,36.3786,253893.0
2019-03-06 15:50:00,43.3,43.36,43.24,43.25,269915.0,36.3786,36.429,36.3282,36.3366,269915.0
2019-03-06 15:55:00,43.25,43.39,43.24,43.37,948843.0,36.3366,36.4542,36.3282,36.4374,948843.0
2019-03-07 09:30:00,43.42,43.46,42.97,43.03,265823.0,36.4794,36.513,36.1014,36.1518,265823.0
2019-03-07 09:35:00,43.04,43.09,42.71,42.77,200681.0,36.1602,36.2022,35.8829,35.9333,200681.0
2019-03-07 09:40:00,42.76,42.9,42.63,42.88,98280.0,35.9249,36.0425,35.8157,36.0257,98280.0
2019-03-07 09:45:00,42.86,42.86,42.61,42.68,121906.0,36.0089,36.0089,35.7989,35.8577,121906.0
2019-03-07 09:50:00,42.7,42.81,42.66,42.76,55096.0,35.8745,35.9669,35.8409,35.9249,55096.0
2019-03-07 09:55:00,42.76,42.8,42.69,42.79,58894.0,35.9249,35.9585,35.8661,35.9501,58894.0
2019-03-07 10:00:00,42.79,42.81,42.66,42.77,83685.0,35.9501,35.9669,35.8409,35.9333,83685.0
2019-03-07 10:05:00,42.77,42.8,42.68,42.73,112969.0,35.9333,35.9585,35.8577,35.8997,112969.0
2019-03-07 10:10:00,42.73,42.73,42.63,42.68,89398.0,35.8997,35.8997,35.8157,35.8577,89398.0
2019-03-07 10:15:00,42.66,42.72,42.63,42.65,53761.0,35.8409,35.8913,35.8157,35.8325,53761.0
2019-03-07 10:20:00,42.65,42.71,42.58,42.68,59614.0,35.8325,35.8829,35.7737,35.8577,59614.0
2019-03-07 10:25:00,42.69,42.88,42.68,42.88,48170.0,35.8661,36.0257,35.8577,36.0257,48170.0
2019-03-07 10:30:00,42.89,43.02,42.85,43.01,114518.0,36.0341,36.1434,36.0005,36.135,114518.0
2019-03-07 10:35:00,43.01,43.01,42.85,42.88,55381.0,36.135,36.135,36.0005,36.0257,55381.0
2019-03-07 10:40:00,42.87,42.87,42.79,42.79,73685.0,36.0173,36.0173,35.9501,35.9501,73685.0
2019-03-07 10:45:00,42.8,42.94,42.79,42.92,98264.0,35.9585,36.0762,35.9501,36.0593,98264.0
2019-03-07 10:50:00,42.92,42.93,42.77,42.83,62315.0,36.0593,36.0678,35.9333,35.9837,62315.0
2019-03-07 10:55:00,42.84,42.88,42.65,42.66,55509.0,35.9921,36.0257,35.8325,35.8409,55509.0
2019-03-07 11:00:00,42.66,42.76,42.61,42.66,77199.0,35.8409,35.9249,35.7989,35.8409,77199.0
2019-03-07 11:05:00,42.66,42.66,42.58,42.6,64790.0,35.8409,35.8409,35.7737,35.7905,64790.0
2019-03-07 11:10:00,42.61,42.63,42.54,42.61,31332.0,35.7989,35.8157,35.7401,35.7989,31332.0
2019-03-07 11:15:00,42.6,42.62,42.53,42.59,41311.0,35.7905,35.8073,35.7317,35.7821,41311.0
2019-03-07 11:20:00,42.59,42.61,42.54,42.57,33641.0,35.7821,35.7989,35.7401,35.7653,33641.0
2019-03-07 11:25:00,42.57,42.73,42.56,42.72,107551.0,35.7653,35.8997,35.7569,35.8913,107551.0
2019-03-07 11:30:00,42.73,42.87,42.72,42.76,132915.0,35.8997,36.0173,35.8913,35.9249,132915.0
2019-03-07 11:35:00,42.77,42.78,42.7,42.71,49567.0,35.9333,35.9417,35.8745,35.8829,49567.0
2019-03-07 11:40:00,42.71,42.73,42.62,42.63,35623.0,35.8829,35.8997,35.8073,35.8157,35623.0
2019-03-07 11:45:00,42.63,42.66,42.5,42.51,49929.0,35.8157,35.8409,35.7065,35.7149,49929.0
2019-03-07 11:50:00,42.51,42.58,42.47,42.51,96951.0,35.7149,35.7737,35.6813,35.7149,96951.0
2019-03-07 11:55:00,42.51,42.62,42.5,42.61,60501.0,35.7149,35.8073,35.7065,35.7989,60501.0
2019-03-07 12:00:00,42.61,42.64,42.55,42.61,46069.0,35.7989,35.8241,35.7485,35.7989,46069.0
2019-03-07 12:05:00,42.61,42.69,42.59,42.64,34287.0,35.7989,35.8661,35.7821,35.8241,34287.0
2019-03-07 12:10:00,42.64,42.66,42.58,42.64,45365.0,35.8241,35.8409,35.7737,35.8241,45365.0
2019-03-07 12:15:00,42.64,42.66,42.59,42.6,41203.0,35.8241,35.8409,35.7821,35.7905,41203.0
2019-03-07 12:20:00,42.6,42.64,42.56,42.62,36323.0,35.7905,35.8241,35.7569,35.8073,36323.0
2019-03-07 12:25:00,42.63,42.72,42.62,42.7,39237.0,35.8157,35.8913,35.8073,35.8745,39237.0
2019-03-07 12:30:00,42.69,42.75,42.57,42.71,110056.0,35.8661,35.9165,35.7653,35.8829,110056.0
2019-03-07 12:35:00,42.7,42.73,42.67,42.7,38034.0,35.8745,35.8997,35.8493,35.8745,38034.0
2019-03-07 12:40:00,42.7,42.72,42.68,42.69,23524.0,35.8745,35.8913,35.8577,35.8661,23524.0
2019-03-07 12:45:00,42.69,42.72,42.67,42.71,37414.0,35.8661,35.8913,35.8493,35.8829,37414.0
2019-03-07 12:50:00,42.72,42.79,42.7,42.77,33038.0,35.8913,35.9501,35.8745,35.9333,33038.0
2019-03-07 12:55:00,42.78,42.81,42.75,42.76,37349.0,35.9417,35.9669,35.9165,35.9249,37349.0
2019-03-07 13:00:00,42.76,42.76,42.66,42.67,28233.0,35.9249,35.9249,35.8409,35.8493,28233.0
2019-03-07 13:05:00,42.66,42.68,42.61,42.63,31092.0,35.8409,35.8577,35.7989,35.8157,31092.0
2019-03-07 13:10:00,42.63,42.7,42.61,42.68,33407.0,35.8157,35.8745,35.7989,35.8577,33407.0
2019-03-07 13:15:00,42.69,42.72,42.66,42.67,102608.0,35.8661,35.8913,35.8409,35.8493,102608.0
2019-03-07 13:20:00,42.67,42.82,42.66,42.82,106507.0,35.8493,35.9753,35.8409,35.9753,106507.0
2019-03-07 13:25:00,42.81,42.86,42.76,42.86,37624.0,35.9669,36.0089,35.9249,36.0089,37624.0
2019-03-07 13:30:00,42.85,42.87,42.81,42.82,38560.0,36.0005,36.0173,35.9669,35.9753,38560.0
2019-03-07 13:35:00,42.82,42.83,42.79,42.81,35752.0,35.9753,35.9837,35.9501,35.9669,35752.0
2019-03-07 13:40:00,42.81,42.86,42.8,42.85,27437.0,35.9669,36.0089,35.9585,36.0005,27437.0
2019-03-07 13:45:00,42.84,42.9,42.84,42.9,32819.0,35.9921,36.0425,35.9921,36.0425,32819.0
2019-03-07 13:50:00,42.91,42.93,42.81,42.82,49878.0,36.0509,36.0678,35.9669,35.9753,49878.0
2019-03-07 13:55:00,42.82,42.83,42.79,42.82,33276.0,35.9753,35.9837,35.9501,35.9753,33276.0
2019-03-07 14:00:00,42.82,42.85,42.73,42.73,52389.0,35.9753,36.0005,35.8997,35.8997,52389.0
2019-03-07 14:05:00,42.73,42.74,42.66,42.69,56180.0,35.8997,35.9081,35.8409,35.8661,56180.0
2019-03-07 14:10:00,42.7,42.71,42.6,42.63,47911.0,35.8745,35.8829,35.7905,35.8157,47911.0
2019-03-07 14:15:00,42.62,42.66,42.59,42.66,61890.0,35.8073,35.8409,35.7821,35.8409,61890.0
2019-03-07 14:20:00,42.66,42.7,42.62,42.63,42849.0,35.8409,35.8745,35.8073,35.8157,42849.0
2019-03-07 14:25:00,42.62,42.69,42.62,42.66,50194.0,35.8073,35.8661,35.8073,35.8409,50194.0
2019-03-07 14:30:00,42.66,42.71,42.56,42.58,96612.0,35.8409,35.8829,35.7569,35.7737,96612.0
2019-03-07 14:35:00,42.58,42.63,42.57,42.59,79849.0,35.7737,35.8157,35.7653,35.7821,79849.0
2019-03-07 14:40:00,42.59,42.61,42.54,42.59,107606.0,35.7821,35.7989,35.7401,35.7821,107606.0
2019-03-07 14:45:00,42.58,42.59,42.53,42.54,78749.0,35.7737,35.7821,35.7317,35.7401,78749.0
2019-03-07 14:50:00,42.55,42.55,42.48,42.53,62632.0,35.7485,35.7485,35.6897,35.7317,62632.0
2019-03-07 14:55:00,42.54,42.62,42.51,42.55,72353.0,35.7401,35.8073,35.7149,35.7485,72353.0
2019-03-07 15:00:00,42.55,42.57,42.47,42.52,57196.0,35.7485,35.7653,35.6813,35.7233,57196.0
2019-03-07 15:05:00,42.52,42.58,42.49,42.57,83647.0,35.7233,35.7737,35.6981,35.7653,83647.0
2019-03-07 15:10:00,42.57,42.57,42.47,42.48,47420.0,35.7653,35.7653,35.6813,35.6897,47420.0
2019-03-07 15:15:00,42.48,42.57,42.46,42.57,100654.0,35.6897,35.7653,35.6729,35.7653,100654.0
2019-03-07 15:20:00,42.57,42.59,42.47,42.49,126335.0,35.7653,35.7821,35.6813,35.6981,126335.0
2019-03-07 15:25:00,42.5,42.53,42.45,42.46,81412.0,35.7065,35.7317,35.6645,35.6729,81412.0
2019-03-07 15:30:00,42.46,42.53,42.45,42.47,135959.0,35.6729,35.7317,35.6645,35.6813,135959.0
2019-03-07 15:35:00,42.48,42.61,42.48,42.6,132883.0,35.6897,35.7989,35.6897,35.7905,132883.0
2019-03-07 15:40:00,42.59,42.61,42.51,42.57,169251.0,35.7821,35.7989,35.7149,35.7653,169251.0
2019-03-07 15:45:00,42.56,42.59,42.52,42.52,187401.0,35.7569,35.7821,35.7233,35.7233,187401.0
2019-03-07 15:50:00,42.52,42.53,42.46,42.48,190706.0,35.7233,35.7317,35.6729,35.6897,190706.0
2019-03-07 15:55:00,42.48,42.52,42.45,42.49,615350.0,35.6897,35.7233,35.6645,35.6981,615350.0
2019-03-08 09:30:00,41.73,41.79,40.88,41.01,812726.0,35.0596,35.11,34.3454,34.4547,812726.0
2019-03-08 09:35:00,41.02,41.1,40.88,41.0,264616.0,34.4631,34.5303,34.3454,34.4463,264616.0
2019-03-08 09:40:00,41.0,41.1,40.93,41.0,262316.0,34.4463,34.5303,34.3874,34.4463,262316.0
2019-03-08 09:45:00,41.0,41.31,40.98,41.31,517669.0,34.4463,34.7067,34.4295,34.7067,517669.0
2019-03-08 09:50:00,41.32,41.39,41.2,41.2,339008.0,34.7151,34.7739,34.6143,34.6143,339008.0
2019-03-08 09:55:00,41.2,41.31,41.18,41.2,235674.0,34.6143,34.7067,34.5975,34.6143,235674.0
2019-03-08 10:00:00,41.2,41.3,41.12,41.29,167337.0,34.6143,34.6983,34.5471,34.6899,167337.0
2019-03-08 10:05:00,41.28,41.31,41.15,41.28,205180.0,34.6815,34.7067,34.5723,34.6815,205180.0
2019-03-08 10:10:00,41.28,41.33,41.17,41.17,236714.0,34.6815,34.7235,34.5891,34.5891,236714.0
2019-03-08 10:15:00,41.18,41.31,41.18,41.31,111145.0,34.5975,34.7067,34.5975,34.7067,111145.0
2019-03-08 10:20:00,41.3,41.4,41.29,41.34,93240.0,34.6983,34.7823,34.6899,34.7319,93240.0
2019-03-08 10:25:00,41.35,41.46,41.32,41.33,172677.0,34.7403,34.8327,34.7151,34.7235,172677.0
2019-03-08 10:30:00,41.34,41.36,41.2,41.21,215231.0,34.7319,34.7487,34.6143,34.6227,215231.0
2019-03-08 10:35:00,41.22,41.23,41.11,41.14,312840.0,34.6311,34.6395,34.5387,34.5639,312840.0
2019-03-08 10:40:00,41.15,41.28,41.13,41.27,208806.0,34.5723,34.6815,34.5555,34.6731,208806.0
2019-03-08 10:45:00,41.26,41.36,41.23,41.35,155988.0,34.6647,34.7487,34.6395,34.7403,155988.0
2019-03-08 10:50:00,41.34,41.42,41.28,41.4,174765.0,34.7319,34.7991,34.6815,34.7823,174765.0
2019-03-08 10:55:00,41.4,41.42,41.25,41.26,96042.0,34.7823,34.7991,34.6563,34.6647,96042.0
2019-03-08 11:00:00,41.26,41.27,41.13,41.16,110073.0,34.6647,34.6731,34.5555,34.5807,110073.0
2019-03-08 11:05:00,41.16,41.21,41.09,41.11,84281.0,34.5807,34.6227,34.5219,34.5387,84281.0
2019-03-08 11:10:00,41.12,41.21,41.03,41.14,182833.0,34.5471,34.6227,34.4715,34.5639,182833.0
2019-03-08 11:15:00,41.15,41.17,41.05,41.06,80229.0,34.5723,34.5891,34.4883,34.4967,80229.0
2019-03-08 11:20:00,41.06,41.07,41.01,41.04,150012.0,34.4967,34.5051,34.4547,34.4799,150012.0
2019-03-08 11:25:00,41.04,41.3,41.03,41.25,225744.0,34.4799,34.6983,34.4715,34.6563,225744.0
2019-03-08 11:30:00,41.26,41.32,41.23,41.24,86382.0,34.6647,34.7151,34.6395,34.6479,86382.0
2019-03-08 11:35:00,41.25,41.3,41.22,41.25,92097.0,34.6563,34.6983,34.6311,34.6563,92097.0
2019-03-08 11:40:00,41.25,41.3,41.23,41.26,57215.0,34.6563,34.6983,34.6395,34.6647,57215.0
2019-03-08 11:45:00,41.26,41.3,41.25,41.27,65821.0,34.6647,34.6983,34.6563,34.6731,65821.0
2019-03-08 11:50:00,41.27,41.27,41.11,41.16,104346.0,34.6731,34.6731,34.5387,34.5807,104346.0
2019-03-08 11:55:00,41.16,41.16,41.01,41.02,80769.0,34.5807,34.5807,34.4547,34.4631,80769.0
2019-03-08 12:00:00,41.03,41.11,41.01,41.09,72087.0,34.4715,34.5387,34.4547,34.5219,72087.0
2019-03-08 12:05:00,41.08,41.16,41.06,41.1,65698.0,34.5135,34.5807,34.4967,34.5303,65698.0
2019-03-08 12:10:00,41.1,41.17,41.1,41.17,47440.0,34.5303,34.5891,34.5303,34.5891,47440.0
2019-03-08 12:15:00,41.16,41.23,41.15,41.21,63393.0,34.5807,34.6395,34.5723,34.6227,63393.0
2019-03-08 12:20:00,41.22,41.27,41.2,41.21,79567.0,34.6311,34.6731,34.6143,34.6227,79567.0
2019-03-08 12:25:00,41.21,41.23,41.18,41.2,73701.0,34.6227,34.6395,34.5975,34.6143,73701.0
2019-03-08 12:30:00,41.21,41.23,41.18,41.22,85121.0,34.6227,34.6395,34.5975,34.6311,85121.0
2019-03-08 12:35:00,41.23,41.23,41.16,41.17,41276.0,34.6395,34.6395,34.5807,34.5891,41276.0
2019-03-08 12:40:00,41.17,41.19,41.14,41.18,33709.0,34.5891,34.6059,34.5639,34.5975,33709.0
2019-03-08 12:45:00,41.17,41.2,41.13,41.15,42796.0,34.5891,34.6143,34.5555,34.5723,42796.0
2019-03-08 12:50:00,41.16,41.19,41.12,41.18,63665.0,34.5807,34.6059,34.5471,34.5975,63665.0
2019-03-08 12:55:00,41.18,41.18,41.13,41.13,45417.0,34.5975,34.5975,34.5555,34.5555,45417.0
2019-03-08 13:00:00,41.14,41.17,41.13,41.16,45762.0,34.5639,34.5891,34.5555,34.5807,45762.0
2019-03-08 13:05:00,41.16,41.19,41.15,41.19,74656.0,34.5807,34.6059,34.5723,34.6059,74656.0
2019-03-08 13:10:00,41.19,41.28,41.18,41.27,83243.0,34.6059,34.6815,34.5975,34.6731,83243.0
2019-03-08 13:15:00,41.27,41.31,41.26,41.29,71912.0,34.6731,34.7067,34.6647,34.6899,71912.0
2019-03-08 13:20:00,41.3,41.32,41.25,41.27,73011.0,34.6983,34.7151,34.6563,34.6731,73011.0
2019-03-08 13:25:00,41.26,41.3,41.26,41.3,19180.0,34.6647,34.6983,34.6647,34.6983,19180.0
2019-03-08 13:30:00,41.29,41.29,41.19,41.19,56085.0,34.6899,34.6899,34.6059,34.6059,56085.0
2019-03-08 13:35:00,41.19,41.22,41.15,41.22,59202.0,34.6059,34.6311,34.5723,34.6311,59202.0
2019-03-08 13:40:00,41.22,41.27,41.22,41.23,38218.0,34.6311,34.6731,34.6311,34.6395,38218.0
2019-03-08 13:45:00,41.23,41.24,41.2,41.22,34561.0,34.6395,34.6479,34.6143,34.6311,34561.0
2019-03-08 13:50:00,41.22,41.23,41.17,41.23,52371.0,34.6311,34.6395,34.5891,34.6395,52371.0
2019-03-08 13:55:00,41.23,41.27,41.21,41.27,60013.0,34.6395,34.6731,34.6227,34.6731,60013.0
2019-03-08 14:00:00,41.27,41.3,41.26,41.29,57108.0,34.6731,34.6983,34.6647,34.6899,57108.0
2019-03-08 14:05:00,41.29,41.29,41.26,41.27,39043.0,34.6899,34.6899,34.6647,34.6731,39043.0
2019-03-08 14:10:00,41.28,41.3,41.27,41.27,62180.0,34.6815,34.6983,34.6731,34.6731,62180.0
2019-03-08 14:15:00,41.27,41.29,41.27,41.29,32753.0,34.6731,34.6899,34.6731,34.6899,32753.0
2019-03-08 14:20:00,41.29,41.3,41.27,41.27,30997.0,34.6899,34.6983,34.6731,34.6731,30997.0
2019-03-08 14:25:00,41.27,41.28,41.23,41.26,46347.0,34.6731,34.6815,34.6395,34.6647,46347.0
2019-03-08 14:30:00,41.26,41.31,41.24,41.29,150250.0,34.6647,34.7067,34.6479,34.6899,150250.0
2019-03-08 14:35:00,41.3,41.39,41.28,41.39,264439.0,34.6983,34.7739,34.6815,34.7739,264439.0
2019-03-08 14:40:00,41.39,41.44,41.36,41.43,125448.0,34.7739,34.8159,34.7487,34.8075,125448.0
2019-03-08 14:45:00,41.43,41.44,41.37,41.37,78285.0,34.8075,34.8159,34.7571,34.7571,78285.0
2019-03-08 14:50:00,41.38,41.46,41.35,41.45,88567.0,34.7655,34.8327,34.7403,34.8243,88567.0
2019-03-08 14:55:00,41.45,41.46,41.35,41.36,63736.0,34.8243,34.8327,34.7403,34.7487,63736.0
2019-03-08 15:00:00,41.35,41.39,41.33,41.37,59737.0,34.7403,34.7739,34.7235,34.7571,59737.0
2019-03-08 15:05:00,41.37,41.4,41.34,41.37,165990.0,34.7571,34.7823,34.7319,34.7571,165990.0
2019-03-08 15:10:00,41.38,41.38,41.26,41.29,53477.0,34.7655,34.7655,34.6647,34.6899,53477.0
2019-03-08 15:15:00,41.3,41.3,41.21,41.23,59827.0,34.6983,34.6983,34.6227,34.6395,59827.0
2019-03-08 15:20:00,41.24,41.25,41.18,41.2,56953.0,34.6479,34.6563,34.5975,34.6143,56953.0
2019-03-08 15:25:00,41.19,41.22,41.16,41.2,92587.0,34.6059,34.6311,34.5807,34.6143,92587.0
2019-03-08 15:30:00,41.19,41.25,41.15,41.23,153511.0,34.6059,34.6563,34.5723,34.6395,153511.0
2019-03-08 15:35:00,41.24,41.24,41.18,41.22,89083.0,34.6479,34.6479,34.5975,34.6311,89083.0
2019-03-08 15:40:00,41.22,41.3,41.21,41.29,129796.0,34.6311,34.6983,34.6227,34.6899,129796.0
2019-03-08 15:45:00,41.3,41.33,41.28,41.33,183137.0,34.6983,34.7235,34.6815,34.7235,183137.0
2019-03-08 15:50:00,41.33,41.4,41.32,41.36,196909.0,34.7235,34.7823,34.7151,34.7487,196909.0
2019-03-08 15:55:00,41.35,41.39,41.22,41.29,961257.0,34.7403,34.7739,34.6311,34.6899,961257.0
2019-03-11 09:30:00,41.79,41.88,41.44,41.54,360714.0,35.11,35.1856,34.8159,34.8999,360714.0
2019-03-11 09:35:00,41.55,41.69,41.53,41.66,219888.0,34.9083,35.026,34.8915,35.0008,219888.0
2019-03-11 09:40:00,41.66,41.74,41.65,41.66,125859.0,35.0008,35.068,34.9924,35.0008,125859.0
2019-03-11 09:45:00,41.66,41.66,41.46,41.51,258259.0,35.0008,35.0008,34.8327,34.8747,258259.0
2019-03-11 09:50:00,41.5,41.72,41.5,41.69,141159.0,34.8663,35.0512,34.8663,35.026,141159.0
2019-03-11 09:55:00,41.69,41.72,41.57,41.58,132048.0,35.026,35.0512,34.9251,34.9335,132048.0
2019-03-11 10:00:00,41.57,41.73,41.53,41.72,191548.0,34.9251,35.0596,34.8915,35.0512,191548.0
2019-03-11 10:05:00,41.72,41.89,41.72,41.88,137571.0,35.0512,35.194,35.0512,35.1856,137571.0
2019-03-11 10:10:00,41.88,41.99,41.84,41.95,143023.0,35.1856,35.278,35.152,35.2444,143023.0
2019-03-11 10:15:00,41.94,41.96,41.87,41.96,60136.0,35.236,35.2528,35.1772,35.2528,60136.0
2019-03-11 10:20:00,41.95,41.99,41.88,41.89,36991.0,35.2444,35.278,35.1856,35.194,36991.0
2019-03-11 10:25:00,41.9,41.92,41.77,41.79,101457.0,35.2024,35.2192,35.0932,35.11,101457.0
2019-03-11 10:30:00,41.78,41.8,41.72,41.73,76067.0,35.1016,35.1184,35.0512,35.0596,76067.0
2019-03-11 10:35:00,41.73,41.74,41.65,41.71,67980.0,35.0596,35.068,34.9924,35.0428,67980.0
2019-03-11 10:40:00,41.71,41.75,41.69,41.73,62030.0,35.0428,35.0764,35.026,35.0596,62030.0
2019-03-11 10:45:00,41.73,41.86,41.72,41.86,56051.0,35.0596,35.1688,35.0512,35.1688,56051.0
2019-03-11 10:50:00,41.86,41.87,41.79,41.82,82389.0,35.1688,35.1772,35.11,35.1352,82389.0
2019-03-11 10:55:00,41.81,41.84,41.76,41.8,61520.0,35.1268,35.152,35.0848,35.1184,61520.0
2019-03-11 11:00:00,41.8,41.84,41.75,41.82,52106.0,35.1184,35.152,35.0764,35.1352,52106.0
2019-03-11 11:05:00,41.82,41.86,41.79,41.83,126930.0,35.1352,35.1688,35.11,35.1436,126930.0
2019-03-11 11:10:00,41.83,41.85,41.8,41.83,68561.0,35.1436,35.1604,35.1184,35.1436,68561.0
2019-03-11 11:15:00,41.82,42.0,41.82,41.93,112487.0,35.1352,35.2864,35.1352,35.2276,112487.0
2019-03-11 11:20:00,41.93,41.94,41.8,41.87,110141.0,35.2276,35.236,35.1184,35.1772,110141.0
2019-03-11 11:25:00,41.87,41.89,41.82,41.87,93405.0,35.1772,35.194,35.1352,35.1772,93405.0
2019-03-11 11:30:00,41.87,41.9,41.79,41.86,102382.0,35.1772,35.2024,35.11,35.1688,102382.0
2019-03-11 11:35:00,41.86,41.94,41.81,41.93,358086.0,35.1688,35.236,35.1268,35.2276,358086.0
2019-03-11 11:40:00,41.94,41.98,41.91,41.94,51428.0,35.236,35.2696,35.2108,35.236,51428.0
2019-03-11 11:45:00,41.93,41.95,41.88,41.93,56518.0,35.2276,35.2444,35.1856,35.2276,56518.0
2019-03-11 11:50:00,41.93,42.14,41.92,42.13,82922.0,35.2276,35.404,35.2192,35.3956,82922.0
2019-03-11 11:55:00,42.14,42.17,42.1,42.12,53325.0,35.404,35.4292,35.3704,35.3872,53325.0
2019-03-11 12:00:00,42.13,42.14,42.07,42.14,104037.0,35.3956,35.404,35.3452,35.404,104037.0
2019-03-11 12:05:00,42.14,42.15,42.06,42.08,101003.0,35.404,35.4124,35.3368,35.3536,101003.0
2019-03-11 12:10:00,42.07,42.09,42.01,42.07,96623.0,35.3452,35.362,35.2948,35.3452,96623.0
2019-03-11 12:15:00,42.07,42.15,42.06,42.13,64927.0,35.3452,35.4124,35.3368,35.3956,64927.0
2019-03-11 12:20:00,42.12,42.13,42.02,42.1,49208.0,35.3872,35.3956,35.3032,35.3704,49208.0
2019-03-11 12:25:00,42.11,42.12,42.03,42.04,42254.0,35.3788,35.3872,35.3116,35.32,42254.0
2019-03-11 12:30:00,42.05,42.07,42.0,42.04,75075.0,35.3284,35.3452,35.2864,35.32,75075.0
2019-03-11 12:35:00,42.04,42.06,42.0,42.05,52559.0,35.32,35.3368,35.2864,35.3284,52559.0
2019-03-11 12:40:00,42.05,42.06,42.01,42.03,38018.0,35.3284,35.3368,35.2948,35.3116,38018.0
2019-03-11 12:45:00,42.03,42.05,41.99,42.04,108363.0,35.3116,35.3284,35.278,35.32,108363.0
2019-03-11 12:50:00,42.03,42.2,42.0,42.16,140732.0,35.3116,35.4544,35.2864,35.4208,140732.0
2019-03-11 12:55:00,42.15,42.24,42.14,42.22,65611.0,35.4124,35.488,35.404,35.4712,65611.0
2019-03-11 13:00:00,42.22,42.31,42.21,42.28,55100.0,35.4712,35.5469,35.4628,35.5217,55100.0
2019-03-11 13:05:00,42.28,42.3,42.21,42.23,67836.0,35.5217,35.5385,35.4628,35.4796,67836.0
2019-03-11 13:10:00,42.23,42.3,42.23,42.3,37562.0,35.4796,35.5385,35.4796,35.5385,37562.0
2019-03-11 13:15:00,42.3,42.32,42.23,42.24,80730.0,35.5385,35.5553,35.4796,35.488,80730.0
2019-03-11 13:20:00,42.24,42.3,42.24,42.27,49931.0,35.488,35.5385,35.488,35.5133,49931.0
2019-03-11 13:25:00,42.27,42.28,42.23,42.26,58041.0,35.5133,35.5217,35.4796,35.5048,58041.0
2019-03-11 13:30:00,42.25,42.28,42.22,42.22,38347.0,35.4964,35.5217,35.4712,35.4712,38347.0
2019-03-11 13:35:00,42.23,42.23,42.17,42.18,144217.0,35.4796,35.4796,35.4292,35.4376,144217.0
2019-03-11 13:40:00,42.18,42.26,42.18,42.25,74615.0,35.4376,35.5048,35.4376,35.4964,74615.0
2019-03-11 13:45:00,42.25,42.26,42.2,42.23,62135.0,35.4964,35.5048,35.4544,35.4796,62135.0
2019-03-11 13:50:00,42.22,42.24,42.19,42.2,37725.0,35.4712,35.488,35.446,35.4544,37725.0
2019-03-11 13:55:00,42.2,42.2,42.15,42.2,74740.0,35.4544,35.4544,35.4124,35.4544,74740.0
2019-03-11 14:00:00,42.19,42.19,42.15,42.18,48639.0,35.446,35.446,35.4124,35.4376,48639.0
2019-03-11 14:05:00,42.19,42.23,42.18,42.2,50840.0,35.446,35.4796,35.4376,35.4544,50840.0
2019-03-11 14:10:00,42.21,42.21,42.16,42.17,43825.0,35.4628,35.4628,35.4208,35.4292,43825.0
2019-03-11 14:15:00,42.18,42.28,42.15,42.27,73748.0,35.4376,35.5217,35.4124,35.5133,73748.0
2019-03-11 14:20:00,42.26,42.28,42.23,42.23,43377.0,35.5048,35.5217,35.4796,35.4796,43377.0
2019-03-11 14:25:00,42.23,42.25,42.18,42.22,72505.0,35.4796,35.4964,35.4376,35.4712,72505.0
2019-03-11 14:30:00,42.21,42.22,42.12,42.12,43409.0,35.4628,35.4712,35.3872,35.3872,43409.0
2019-03-11 14:35:00,42.12,42.16,42.08,42.14,98016.0,35.3872,35.4208,35.3536,35.404,98016.0
2019-03-11 14:40:00,42.13,42.14,42.03,42.04,64953.0,35.3956,35.404,35.3116,35.32,64953.0
2019-03-11 14:45:00,42.04,42.07,42.02,42.03,59383.0,35.32,35.3452,35.3032,35.3116,59383.0
2019-03-11 14:50:00,42.04,42.06,42.02,42.04,65692.0,35.32,35.3368,35.3032,35.32,65692.0
2019-03-11 14:55:00,42.04,42.14,42.02,42.11,166575.0,35.32,35.404,35.3032,35.3788,166575.0
2019-03-11 15:00:00,42.11,42.12,42.07,42.09,61843.0,35.3788,35.3872,35.3452,35.362,61843.0
2019-03-11 15:05:00,42.09,42.1,42.05,42.09,71485.0,35.362,35.3704,35.3284,35.362,71485.0
2019-03-11 15:10:00,42.09,42.12,42.04,42.11,99985.0,35.362,35.3872,35.32,35.3788,99985.0
2019-03-11 15:15:00,42.1,42.11,42.06,42.11,91351.0,35.3704,35.3788,35.3368,35.3788,91351.0
2019-03-11 15:20:00,42.11,42.17,42.09,42.14,85517.0,35.3788,35.4292,35.362,35.404,85517.0
2019-03-11 15:25:00,42.13,42.14,42.08,42.1,80441.0,35.3956,35.404,35.3536,35.3704,80441.0
2019-03-11 15:30:00,42.1,42.14,42.08,42.13,103897.0,35.3704,35.404,35.3536,35.3956,103897.0
2019-03-11 15:35:00,42.13,42.15,42.1,42.14,125035.0,35.3956,35.4124,35.3704,35.404,125035.0
2019-03-11 15:40:00,42.14,42.15,42.09,42.09,111880.0,35.404,35.4124,35.362,35.362,111880.0
2019-03-11 15:45:00,42.1,42.13,42.08,42.09,228354.0,35.3704,35.3956,35.3536,35.362,228354.0
2019-03-11 15:50:00,42.08,42.11,42.04,42.05,262282.0,35.3536,35.3788,35.32,35.3284,262282.0
2019-03-11 15:55:00,42.06,42.09,41.99,42.08,709706.0,35.3368,35.362,35.278,35.3536,709706.0
2019-03-12 09:30:00,42.15,42.47,42.12,42.4,222495.0,35.4124,35.6813,35.3872,35.6225,222495.0
2019-03-12 09:35:00,42.39,42.6,42.33,42.34,187088.0,35.6141,35.7905,35.5637,35.5721,187088.0
2019-03-12 09:40:00,42.33,42.64,42.29,42.61,201390.0,35.5637,35.8241,35.5301,35.7989,201390.0
2019-03-12 09:45:00,42.62,42.68,42.54,42.63,108272.0,35.8073,35.8577,35.7401,35.8157,108272.0
2019-03-12 09:50:00,42.64,42.65,42.39,42.4,167063.0,35.8241,35.8325,35.6141,35.6225,167063.0
2019-03-12 09:55:00,42.41,42.56,42.41,42.5,70726.0,35.6309,35.7569,35.6309,35.7065,70726.0
2019-03-12 10:00:00,42.49,42.63,42.47,42.61,192747.0,35.6981,35.8157,35.6813,35.7989,192747.0
2019-03-12 10:05:00,42.61,42.63,42.57,42.58,137901.0,35.7989,35.8157,35.7653,35.7737,137901.0
2019-03-12 10:10:00,42.58,42.68,42.56,42.59,74449.0,35.7737,35.8577,35.7569,35.7821,74449.0
2019-03-12 10:15:00,42.59,42.68,42.55,42.66,135972.0,35.7821,35.8577,35.7485,35.8409,135972.0
2019-03-12 10:20:00,42.66,42.68,42.62,42.64,56955.0,35.8409,35.8577,35.8073,35.8241,56955.0
2019-03-12 10:25:00,42.65,42.67,42.59,42.67,47042.0,35.8325,35.8493,35.7821,35.8493,47042.0
2019-03-12 10:30:00,42.68,42.81,42.66,42.78,89859.0,35.8577,35.9669,35.8409,35.9417,89859.0
2019-03-12 10:35:00,42.78,42.89,42.77,42.82,100574.0,35.9417,36.0341,35.9333,35.9753,100574.0
2019-03-12 10:40:00,42.81,42.82,42.71,42.72,219727.0,35.9669,35.9753,35.8829,35.8913,219727.0
2019-03-12 10:45:00,42.71,42.72,42.63,42.7,76938.0,35.8829,35.8913,35.8157,35.8745,76938.0
2019-03-12 10:50:00,42.69,42.7,42.62,42.65,68914.0,35.8661,35.8745,35.8073,35.8325,68914.0
2019-03-12 10:55:00,42.65,42.73,42.61,42.69,82490.0,35.8325,35.8997,35.7989,35.8661,82490.0
2019-03-12 11:00:00,42.69,42.73,42.64,42.66,96046.0,35.8661,35.8997,35.8241,35.8409,96046.0
2019-03-12 11:05:00,42.66,42.75,42.65,42.7,69859.0,35.8409,35.9165,35.8325,35.8745,69859.0
2019-03-12 11:10:00,42.7,42.71,42.56,42.58,82980.0,35.8745,35.8829,35.7569,35.7737,82980.0
2019-03-12 11:15:00,42.59,42.67,42.57,42.66,73320.0,35.7821,35.8493,35.7653,35.8409,73320.0
2019-03-12 11:20:00,42.65,42.67,42.6,42.63,58586.0,35.8325,35.8493,35.7905,35.8157,58586.0
2019-03-12 11:25:00,42.62,42.72,42.6,42.68,71725.0,35.8073,35.8913,35.7905,35.8577,71725.0
2019-03-12 11:30:00,42.69,42.75,42.65,42.75,44305.0,35.8661,35.9165,35.8325,35.9165,44305.0
2019-03-12 11:35:00,42.75,42.92,42.73,42.87,72948.0,35.9165,36.0593,35.8997,36.0173,72948.0
2019-03-12 11:40:00,42.86,42.91,42.85,42.89,63760.0,36.0089,36.0509,36.0005,36.0341,63760.0
2019-03-12 11:45:00,42.88,42.88,42.77,42.82,49912.0,36.0257,36.0257,35.9333,35.9753,49912.0
2019-03-12 11:50:00,42.81,42.82,42.76,42.77,48946.0,35.9669,35.9753,35.9249,35.9333,48946.0
2019-03-12 11:55:00,42.78,42.81,42.75,42.77,71401.0,35.9417,35.9669,35.9165,35.9333,71401.0
2019-03-12 12:00:00,42.78,42.78,42.65,42.66,87009.0,35.9417,35.9417,35.8325,35.8409,87009.0
2019-03-12 12:05:00,42.66,42.69,42.62,42.66,64310.0,35.8409,35.8661,35.8073,35.8409,64310.0
2019-03-12 12:10:00,42.66,42.71,42.66,42.7,61761.0,35.8409,35.8829,35.8409,35.8745,61761.0
2019-03-12 12:15:00,42.7,42.75,42.69,42.75,55437.0,35.8745,35.9165,35.8661,35.9165,55437.0
2019-03-12 12:20:00,42.75,42.75,42.66,42.69,46898.0,35.9165,35.9165,35.8409,35.8661,46898.0
2019-03-12 12:25:00,42.69,42.72,42.64,42.69,47932.0,35.8661,35.8913,35.8241,35.8661,47932.0
2019-03-12 12:30:00,42.69,42.71,42.65,42.66,36442.0,35.8661,35.8829,35.8325,35.8409,36442.0
2019-03-12 12:35:00,42.66,42.69,42.65,42.66,45066.0,35.8409,35.8661,35.8325,35.8409,45066.0
2019-03-12 12:40:00,42.66,42.71,42.64,42.65,46471.0,35.8409,35.8829,35.8241,35.8325,46471.0
2019-03-12 12:45:00,42.65,42.68,42.62,42.65,60404.0,35.8325,35.8577,35.8073,35.8325,60404.0
2019-03-12 12:50:00,42.65,42.71,42.64,42.7,54283.0,35.8325,35.8829,35.8241,35.8745,54283.0
2019-03-12 12:55:00,42.7,42.76,42.7,42.74,54234.0,35.8745,35.9249,35.8745,35.9081,54234.0
2019-03-12 13:00:00,42.75,42.76,42.7,42.71,26922.0,35.9165,35.9249,35.8745,35.8829,26922.0
2019-03-12 13:05:00,42.7,42.8,42.7,42.8,31833.0,35.8745,35.9585,35.8745,35.9585,31833.0
2019-03-12 13:10:00,42.8,42.81,42.75,42.76,22418.0,35.9585,35.9669,35.9165,35.9249,22418.0
2019-03-12 13:15:00,42.76,42.76,42.73,42.75,19997.0,35.9249,35.9249,35.8997,35.9165,19997.0
2019-03-12 13:20:00,42.75,42.79,42.74,42.78,23122.0,35.9165,35.9501,35.9081,35.9417,23122.0
2019-03-12 13:25:00,42.77,42.78,42.74,42.74,28722.0,35.9333,35.9417,35.9081,35.9081,28722.0
2019-03-12 13:30:00,42.75,42.76,42.69,42.73,57592.0,35.9165,35.9249,35.8661,35.8997,57592.0
2019-03-12 13:35:00,42.72,42.72,42.69,42.71,23642.0,35.8913,35.8913,35.8661,35.8829,23642.0
2019-03-12 13:40:00,42.71,42.73,42.68,42.7,51655.0,35.8829,35.8997,35.8577,35.8745,51655.0
2019-03-12 13:45:00,42.71,42.72,42.68,42.71,67204.0,35.8829,35.8913,35.8577,35.8829,67204.0
2019-03-12 13:50:00,42.71,42.72,42.69,42.71,42144.0,35.8829,35.8913,35.8661,35.8829,42144.0
2019-03-12 13:55:00,42.71,42.72,42.68,42.68,48176.0,35.8829,35.8913,35.8577,35.8577,48176.0
2019-03-12 14:00:00,42.68,42.7,42.66,42.66,42746.0,35.8577,35.8745,35.8409,35.8409,42746.0
2019-03-12 14:05:00,42.67,42.69,42.66,42.68,44896.0,35.8493,35.8661,35.8409,35.8577,44896.0
2019-03-12 14:10:00,42.69,42.71,42.66,42.68,52335.0,35.8661,35.8829,35.8409,35.8577,52335.0
2019-03-12 14:15:00,42.67,42.71,42.66,42.71,57616.0,35.8493,35.8829,35.8409,35.8829,57616.0
2019-03-12 14:20:00,42.71,42.73,42.67,42.72,122112.0,35.8829,35.8997,35.8493,35.8913,122112.0
2019-03-12 14:25:00,42.72,42.72,42.67,42.69,42848.0,35.8913,35.8913,35.8493,35.8661,42848.0
2019-03-12 14:30:00,42.69,42.75,42.68,42.7,59427.0,35.8661,35.9165,35.8577,35.8745,59427.0
2019-03-12 14:35:00,42.69,42.71,42.62,42.71,71473.0,35.8661,35.8829,35.8073,35.8829,71473.0
2019-03-12 14:40:00,42.7,42.74,42.69,42.74,69091.0,35.8745,35.9081,35.8661,35.9081,69091.0
2019-03-12 14:45:00,42.74,42.78,42.72,42.76,76004.0,35.9081,35.9417,35.8913,35.9249,76004.0
2019-03-12 14:50:00,42.77,42.82,42.74,42.74,42570.0,35.9333,35.9753,35.9081,35.9081,42570.0
2019-03-12 14:55:00,42.74,42.78,42.71,42.72,105334.0,35.9081,35.9417,35.8829,35.8913,105334.0
2019-03-12 15:00:00,42.71,42.71,42.65,42.68,56186.0,35.8829,35.8829,35.8325,35.8577,56186.0
2019-03-12 15:05:00,42.69,42.71,42.66,42.7,53448.0,35.8661,35.8829,35.8409,35.8745,53448.0
2019-03-12 15:10:00,42.69,42.7,42.63,42.65,54210.0,35.8661,35.8745,35.8157,35.8325,54210.0
2019-03-12 15:15:00,42.64,42.65,42.59,42.59,122363.0,35.8241,35.8325,35.7821,35.7821,122363.0
2019-03-12 15:20:00,42.59,42.63,42.58,42.63,85043.0,35.7821,35.8157,35.7737,35.8157,85043.0
2019-03-12 15:25:00,42.63,42.69,42.61,42.69,70468.0,35.8157,35.8661,35.7989,35.8661,70468.0
2019-03-12 15:30:00,42.68,42.69,42.62,42.66,107489.0,35.8577,35.8661,35.8073,35.8409,107489.0
2019-03-12 15:35:00,42.66,42.66,42.57,42.61,133174.0,35.8409,35.8409,35.7653,35.7989,133174.0
2019-03-12 15:40:00,42.6,42.61,42.58,42.61,114200.0,35.7905,35.7989,35.7737,35.7989,114200.0
2019-03-12 15:45:00,42.6,42.66,42.6,42.62,236201.0,35.7905,35.8409,35.7905,35.8073,236201.0
2019-03-12 15:50:00,42.62,42.66,42.61,42.64,249023.0,35.8073,35.8409,35.7989,35.8241,249023.0
2019-03-12 15:55:00,42.64,42.64,42.55,42.59,477757.0,35.8241,35.8241,35.7485,35.7821,477757.0
2019-03-13 09:30:00,43.01,43.2,42.93,42.97,282920.0,36.135,36.2946,36.0678,36.1014,282920.0
2019-03-13 09:35:00,42.99,43.15,42.94,43.14,153818.0,36.1182,36.2526,36.0762,36.2442,153818.0
2019-03-13 09:40:00,43.14,43.24,43.08,43.22,183999.0,36.2442,36.3282,36.1938,36.3114,183999.0
2019-03-13 09:45:00,43.21,43.22,42.95,42.97,94493.0,36.303,36.3114,36.0846,36.1014,94493.0
2019-03-13 09:50:00,42.97,43.0,42.89,42.93,70485.0,36.1014,36.1266,36.0341,36.0678,70485.0
2019-03-13 09:55:00,42.93,42.98,42.87,42.96,98934.0,36.0678,36.1098,36.0173,36.093,98934.0
2019-03-13 10:00:00,42.97,43.06,42.96,43.05,78925.0,36.1014,36.177,36.093,36.1686,78925.0
2019-03-13 10:05:00,43.05,43.13,43.04,43.05,111585.0,36.1686,36.2358,36.1602,36.1686,111585.0
2019-03-13 10:10:00,43.05,43.08,42.96,43.02,86280.0,36.1686,36.1938,36.093,36.1434,86280.0
2019-03-13 10:15:00,43.02,43.02,42.96,42.97,51333.0,36.1434,36.1434,36.093,36.1014,51333.0
2019-03-13 10:20:00,42.97,43.01,42.86,42.88,52850.0,36.1014,36.135,36.0089,36.0257,52850.0
2019-03-13 10:25:00,42.88,42.92,42.84,42.89,75374.0,36.0257,36.0593,35.9921,36.0341,75374.0
2019-03-13 10:30:00,42.9,43.02,42.9,42.96,115715.0,36.0425,36.1434,36.0425,36.093,115715.0
2019-03-13 10:35:00,42.97,43.03,42.97,42.98,38091.0,36.1014,36.1518,36.1014,36.1098,38091.0
2019-03-13 10:40:00,42.98,42.99,42.88,42.91,68224.0,36.1098,36.1182,36.0257,36.0509,68224.0
2019-03-13 10:45:00,42.91,42.93,42.85,42.91,59694.0,36.0509,36.0678,36.0005,36.0509,59694.0
2019-03-13 10:50:00,42.91,42.99,42.91,42.99,61589.0,36.0509,36.1182,36.0509,36.1182,61589.0
2019-03-13 10:55:00,42.99,43.0,42.93,42.94,54532.0,36.1182,36.1266,36.0678,36.0762,54532.0
2019-03-13 11:00:00,42.94,43.03,42.94,42.99,157447.0,36.0762,36.1518,36.0762,36.1182,157447.0
2019-03-13 11:05:00,42.99,43.01,42.93,42.94,64446.0,36.1182,36.135,36.0678,36.0762,64446.0
2019-03-13 11:10:00,42.94,42.97,42.92,42.94,77767.0,36.0762,36.1014,36.0593,36.0762,77767.0
2019-03-13 11:15:00,42.94,42.96,42.87,42.9,65806.0,36.0762,36.093,36.0173,36.0425,65806.0
2019-03-13 11:20:00,42.9,42.94,42.86,42.88,50913.0,36.0425,36.0762,36.0089,36.0257,50913.0
2019-03-13 11:25:00,42.88,43.0,42.88,43.0,86719.0,36.0257,36.1266,36.0257,36.1266,86719.0
2019-03-13 11:30:00,42.99,43.04,42.99,43.01,90513.0,36.1182,36.1602,36.1182,36.135,90513.0
2019-03-13 11:35:00,43.01,43.02,42.99,43.02,61104.0,36.135,36.1434,36.1182,36.1434,61104.0
2019-03-13 11:40:00,43.02,43.07,43.01,43.07,64529.0,36.1434,36.1854,36.135,36.1854,64529.0
2019-03-13 11:45:00,43.06,43.09,43.06,43.08,48734.0,36.177,36.2022,36.177,36.1938,48734.0
2019-03-13 11:50:00,43.08,43.08,43.0,43.01,43797.0,36.1938,36.1938,36.1266,36.135,43797.0
2019-03-13 11:55:00,43.0,43.03,42.95,42.97,64033.0,36.1266,36.1518,36.0846,36.1014,64033.0
2019-03-13 12:00:00,42.97,43.03,42.95,42.98,78337.0,36.1014,36.1518,36.0846,36.1098,78337.0
2019-03-13 12:05:00,42.98,43.01,42.92,42.93,37933.0,36.1098,36.135,36.0593,36.0678,37933.0
2019-03-13 12:10:00,42.93,42.97,42.89,42.9,96294.0,36.0678,36.1014,36.0341,36.0425,96294.0
2019-03-13 12:15:00,42.91,42.95,42.89,42.9,38737.0,36.0509,36.0846,36.0341,36.0425,38737.0
2019-03-13 12:20:00,42.9,42.92,42.83,42.86,110955.0,36.0425,36.0593,35.9837,36.0089,110955.0
2019-03-13 12:25:00,42.86,42.93,42.84,42.93,72989.0,36.0089,36.0678,35.9921,36.0678,72989.0
2019-03-13 12:30:00,42.93,42.97,42.93,42.96,49209.0,36.0678,36.1014,36.0678,36.093,49209.0
2019-03-13 12:35:00,42.96,43.0,42.96,42.96,28487.0,36.093,36.1266,36.093,36.093,28487.0
2019-03-13 12:40:00,42.96,43.06,42.96,43.06,63993.0,36.093,36.177,36.093,36.177,63993.0
2019-03-13 12:45:00,43.05,43.08,43.02,43.05,77426.0,36.1686,36.1938,36.1434,36.1686,77426.0
2019-03-13 12:50:00,43.06,43.09,43.04,43.04,135010.0,36.177,36.2022,36.1602,36.1602,135010.0
2019-03-13 12:55:00,43.05,43.15,43.04,43.14,58128.0,36.1686,36.2526,36.1602,36.2442,58128.0
2019-03-13 13:00:00,43.13,43.14,43.09,43.14,95393.0,36.2358,36.2442,36.2022,36.2442,95393.0
2019-03-13 13:05:00,43.13,43.14,43.1,43.11,41776.0,36.2358,36.2442,36.2106,36.219,41776.0
2019-03-13 13:10:00,43.11,43.12,43.09,43.09,103068.0,36.219,36.2274,36.2022,36.2022,103068.0
2019-03-13 13:15:00,43.09,43.11,43.07,43.08,42345.0,36.2022,36.219,36.1854,36.1938,42345.0
2019-03-13 13:20:00,43.08,43.09,43.06,43.09,57840.0,36.1938,36.2022,36.177,36.2022,57840.0
2019-03-13 13:25:00,43.09,43.14,43.08,43.13,82379.0,36.2022,36.2442,36.1938,36.2358,82379.0
2019-03-13 13:30:00,43.13,43.13,43.09,43.1,40481.0,36.2358,36.2358,36.2022,36.2106,40481.0
2019-03-13 13:35:00,43.1,43.11,43.05,43.07,39257.0,36.2106,36.219,36.1686,36.1854,39257.0
2019-03-13 13:40:00,43.07,43.1,43.05,43.05,43666.0,36.1854,36.2106,36.1686,36.1686,43666.0
2019-03-13 13:45:00,43.06,43.06,43.0,43.01,81883.0,36.177,36.177,36.1266,36.135,81883.0
2019-03-13 13:50:00,43.02,43.1,43.01,43.08,32911.0,36.1434,36.2106,36.135,36.1938,32911.0
2019-03-13 13:55:00,43.09,43.14,43.08,43.14,30932.0,36.2022,36.2442,36.1938,36.2442,30932.0
2019-03-13 14:00:00,43.15,43.18,43.13,43.16,37866.0,36.2526,36.2778,36.2358,36.261,37866.0
2019-03-13 14:05:00,43.17,43.23,43.17,43.22,29923.0,36.2694,36.3198,36.2694,36.3114,29923.0
2019-03-13 14:10:00,43.22,43.23,43.16,43.16,53245.0,36.3114,36.3198,36.261,36.261,53245.0
2019-03-13 14:15:00,43.16,43.22,43.16,43.19,47350.0,36.261,36.3114,36.261,36.2862,47350.0
2019-03-13 14:20:00,43.2,43.23,43.19,43.2,56586.0,36.2946,36.3198,36.2862,36.2946,56586.0
2019-03-13 14:25:00,43.2,43.23,43.19,43.19,82634.0,36.2946,36.3198,36.2862,36.2862,82634.0
2019-03-13 14:30:00,43.19,43.21,43.14,43.16,86748.0,36.2862,36.303,36.2442,36.261,86748.0
2019-03-13 14:35:00,43.15,43.16,43.13,43.14,51367.0,36.2526,36.261,36.2358,36.2442,51367.0
2019-03-13 14:40:00,43.13,43.16,43.13,43.14,52117.0,36.2358,36.261,36.2358,36.2442,52117.0
2019-03-13 14:45:00,43.13,43.13,43.01,43.05,115995.0,36.2358,36.2358,36.135,36.1686,115995.0
2019-03-13 14:50:00,43.05,43.1,43.01,43.1,57443.0,36.1686,36.2106,36.135,36.2106,57443.0
2019-03-13 14:55:00,43.09,43.17,43.08,43.13,154999.0,36.2022,36.2694,36.1938,36.2358,154999.0
2019-03-13 15:00:00,43.12,43.15,43.1,43.13,85027.0,36.2274,36.2526,36.2106,36.2358,85027.0
2019-03-13 15:05:00,43.14,43.17,43.09,43.1,61759.0,36.2442,36.2694,36.2022,36.2106,61759.0
2019-03-13 15:10:00,43.1,43.12,43.03,43.03,97052.0,36.2106,36.2274,36.1518,36.1518,97052.0
2019-03-13 15:15:00,43.03,43.11,43.01,43.1,78078.0,36.1518,36.219,36.135,36.2106,78078.0
2019-03-13 15:20:00,43.1,43.11,43.0,43.04,191236.0,36.2106,36.219,36.1266,36.1602,191236.0
2019-03-13 15:25:00,43.04,43.1,43.03,43.08,80320.0,36.1602,36.2106,36.1518,36.1938,80320.0
2019-03-13 15:30:00,43.07,43.18,43.06,43.18,60809.0,36.1854,36.2778,36.177,36.2778,60809.0
2019-03-13 15:35:00,43.17,43.18,43.13,43.17,80523.0,36.2694,36.2778,36.2358,36.2694,80523.0
2019-03-13 15:40:00,43.17,43.28,43.16,43.27,132722.0,36.2694,36.3618,36.261,36.3534,132722.0
2019-03-13 15:45:00,43.27,43.28,43.19,43.2,151251.0,36.3534,36.3618,36.2862,36.2946,151251.0
2019-03-13 15:50:00,43.2,43.24,43.19,43.23,135092.0,36.2946,36.3282,36.2862,36.3198,135092.0
2019-03-13 15:55:00,43.24,43.3,43.14,43.15,902560.0,36.3282,36.3786,36.2442,36.2526,902560.0
2019-03-14 09:30:00,43.15,43.39,43.07,43.28,261813.0,36.2526,36.4542,36.1854,36.3618,261813.0
2019-03-14 09:35:00,43.27,43.37,43.2,43.37,168211.0,36.3534,36.4374,36.2946,36.4374,168211.0
2019-03-14 09:40:00,43.37,43.39,43.28,43.35,238490.0,36.4374,36.4542,36.3618,36.4206,238490.0
2019-03-14 09:45:00,43.35,43.4,43.31,43.32,71835.0,36.4206,36.4626,36.387,36.3954,71835.0
2019-03-14 09:50:00,43.32,43.37,43.28,43.31,61946.0,36.3954,36.4374,36.3618,36.387,61946.0
2019-03-14 09:55:00,43.31,43.4,43.3,43.39,140321.0,36.387,36.4626,36.3786,36.4542,140321.0
2019-03-14 10:00:00,43.39,43.5,43.39,43.45,76566.0,36.4542,36.5466,36.4542,36.5046,76566.0
2019-03-14 10:05:00,43.45,43.46,43.41,43.44,57291.0,36.5046,36.513,36.471,36.4962,57291.0
2019-03-14 10:10:00,43.44,43.46,43.33,43.36,75126.0,36.4962,36.513,36.4038,36.429,75126.0
2019-03-14 10:15:00,43.36,43.37,43.28,43.31,45463.0,36.429,36.4374,36.3618,36.387,45463.0
2019-03-14 10:20:00,43.32,43.32,43.27,43.27,53838.0,36.3954,36.3954,36.3534,36.3534,53838.0
2019-03-14 10:25:00,43.27,43.3,43.17,43.18,58276.0,36.3534,36.3786,36.2694,36.2778,58276.0
2019-03-14 10:30:00,43.18,43.18,43.06,43.15,87889.0,36.2778,36.2778,36.177,36.2526,87889.0
2019-03-14 10:35:00,43.15,43.18,43.12,43.18,63385.0,36.2526,36.2778,36.2274,36.2778,63385.0
2019-03-14 10:40:00,43.18,43.25,43.17,43.22,40611.0,36.2778,36.3366,36.2694,36.3114,40611.0
2019-03-14 10:45:00,43.21,43.28,43.19,43.24,60725.0,36.303,36.3618,36.2862,36.3282,60725.0
2019-03-14 10:50:00,43.24,43.29,43.19,43.21,45071.0,36.3282,36.3702,36.2862,36.303,45071.0
2019-03-14 10:55:00,43.21,43.25,43.15,43.15,95710.0,36.303,36.3366,36.2526,36.2526,95710.0
2019-03-14 11:00:00,43.16,43.17,43.09,43.13,32933.0,36.261,36.2694,36.2022,36.2358,32933.0
2019-03-14 11:05:00,43.13,43.24,43.13,43.2,68776.0,36.2358,36.3282,36.2358,36.2946,68776.0
2019-03-14 11:10:00,43.2,43.28,43.19,43.25,44349.0,36.2946,36.3618,36.2862,36.3366,44349.0
2019-03-14 11:15:00,43.25,43.32,43.25,43.29,62883.0,36.3366,36.3954,36.3366,36.3702,62883.0
2019-03-14 11:20:00,43.3,43.31,43.27,43.27,41299.0,36.3786,36.387,36.3534,36.3534,41299.0
2019-03-14 11:25:00,43.28,43.29,43.22,43.24,26027.0,36.3618,36.3702,36.3114,36.3282,26027.0
2019-03-14 11:30:00,43.24,43.25,43.17,43.25,57608.0,36.3282,36.3366,36.2694,36.3366,57608.0
2019-03-14 11:35:00,43.25,43.27,43.22,43.24,42220.0,36.3366,36.3534,36.3114,36.3282,42220.0
2019-03-14 11:40:00,43.24,43.25,43.15,43.21,51117.0,36.3282,36.3366,36.2526,36.303,51117.0
2019-03-14 11:45:00,43.21,43.23,43.17,43.22,41191.0,36.303,36.3198,36.2694,36.3114,41191.0
2019-03-14 11:50:00,43.22,43.3,43.21,43.3,56727.0,36.3114,36.3786,36.303,36.3786,56727.0
2019-03-14 11:55:00,43.3,43.31,43.25,43.26,29323.0,36.3786,36.387,36.3366,36.345,29323.0
2019-03-14 12:00:00,43.26,43.32,43.24,43.26,102035.0,36.345,36.3954,36.3282,36.345,102035.0
2019-03-14 12:05:00,43.25,43.26,43.2,43.26,34582.0,36.3366,36.345,36.2946,36.345,34582.0
2019-03-14 12:10:00,43.26,43.27,43.19,43.2,26617.0,36.345,36.3534,36.2862,36.2946,26617.0
2019-03-14 12:15:00,43.2,43.27,43.19,43.24,87080.0,36.2946,36.3534,36.2862,36.3282,87080.0
2019-03-14 12:20:00,43.24,43.26,43.16,43.17,55004.0,36.3282,36.345,36.261,36.2694,55004.0
2019-03-14 12:25:00,43.17,43.18,43.14,43.16,45157.0,36.2694,36.2778,36.2442,36.261,45157.0
2019-03-14 12:30:00,43.16,43.23,43.16,43.2,47342.0,36.261,36.3198,36.261,36.2946,47342.0
2019-03-14 12:35:00,43.2,43.24,43.19,43.23,30658.0,36.2946,36.3282,36.2862,36.3198,30658.0
2019-03-14 12:40:00,43.23,43.24,43.18,43.22,30295.0,36.3198,36.3282,36.2778,36.3114,30295.0
2019-03-14 12:45:00,43.22,43.24,43.18,43.22,30073.0,36.3114,36.3282,36.2778,36.3114,30073.0
2019-03-14 12:50:00,43.22,43.28,43.21,43.27,48891.0,36.3114,36.3618,36.303,36.3534,48891.0
2019-03-14 12:55:00,43.28,43.31,43.25,43.29,67321.0,36.3618,36.387,36.3366,36.3702,67321.0
2019-03-14 13:00:00,43.29,43.33,43.29,43.31,31297.0,36.3702,36.4038,36.3702,36.387,31297.0
2019-03-14 13:05:00,43.31,43.32,43.27,43.29,30190.0,36.387,36.3954,36.3534,36.3702,30190.0
2019-03-14 13:10:00,43.29,43.33,43.28,43.32,26085.0,36.3702,36.4038,36.3618,36.3954,26085.0
2019-03-14 13:15:00,43.32,43.35,43.28,43.29,36086.0,36.3954,36.4206,36.3618,36.3702,36086.0
2019-03-14 13:20:00,43.3,43.3,43.21,43.27,54157.0,36.3786,36.3786,36.303,36.3534,54157.0
2019-03-14 13:25:00,43.27,43.28,43.22,43.23,29892.0,36.3534,36.3618,36.3114,36.3198,29892.0
2019-03-14 13:30:00,43.24,43.24,43.17,43.19,65111.0,36.3282,36.3282,36.2694,36.2862,65111.0
2019-03-14 13:35:00,43.19,43.23,43.18,43.19,45550.0,36.2862,36.3198,36.2778,36.2862,45550.0
2019-03-14 13:40:00,43.2,43.2,43.16,43.16,30892.0,36.2946,36.2946,36.261,36.261,30892.0
2019-03-14 13:45:00,43.17,43.21,43.15,43.15,44815.0,36.2694,36.303,36.2526,36.2526,44815.0
2019-03-14 13:50:00,43.15,43.19,43.12,43.13,56992.0,36.2526,36.2862,36.2274,36.2358,56992.0
2019-03-14 13:55:00,43.13,43.17,43.12,43.16,49105.0,36.2358,36.2694,36.2274,36.261,49105.0
2019-03-14 14:00:00,43.16,43.16,43.08,43.11,39420.0,36.261,36.261,36.1938,36.219,39420.0
2019-03-14 14:05:00,43.11,43.13,43.08,43.12,32962.0,36.219,36.2358,36.1938,36.2274,32962.0
2019-03-14 14:10:00,43.12,43.12,43.08,43.11,47031.0,36.2274,36.2274,36.1938,36.219,47031.0
2019-03-14 14:15:00,43.11,43.16,43.1,43.14,55539.0,36.219,36.261,36.2106,36.2442,55539.0
2019-03-14 14:20:00,43.14,43.2,43.13,43.19,43805.0,36.2442,36.2946,36.2358,36.2862,43805.0
2019-03-14 14:25:00,43.2,43.22,43.15,43.16,59300.0,36.2946,36.3114,36.2526,36.261,59300.0
2019-03-14 14:30:00,43.16,43.17,43.13,43.13,37025.0,36.261,36.2694,36.2358,36.2358,37025.0
2019-03-14 14:35:00,43.14,43.14,43.09,43.12,38208.0,36.2442,36.2442,36.2022,36.2274,38208.0
2019-03-14 14:40:00,43.13,43.18,43.11,43.16,38992.0,36.2358,36.2778,36.219,36.261,38992.0
2019-03-14 14:45:00,43.16,43.17,43.11,43.13,40459.0,36.261,36.2694,36.219,36.2358,40459.0
2019-03-14 14:50:00,43.12,43.16,43.11,43.16,38181.0,36.2274,36.261,36.219,36.261,38181.0
2019-03-14 14:55:00,43.16,43.25,43.15,43.23,61161.0,36.261,36.3366,36.2526,36.3198,61161.0
2019-03-14 15:00:00,43.23,43.23,43.17,43.23,34762.0,36.3198,36.3198,36.2694,36.3198,34762.0
2019-03-14 15:05:00,43.23,43.27,43.22,43.27,44208.0,36.3198,36.3534,36.3114,36.3534,44208.0
2019-03-14 15:10:00,43.27,43.28,43.17,43.22,303820.0,36.3534,36.3618,36.2694,36.3114,303820.0
2019-03-14 15:15:00,43.22,43.25,43.21,43.25,35406.0,36.3114,36.3366,36.303,36.3366,35406.0
2019-03-14 15:20:00,43.25,43.26,43.22,43.25,65368.0,36.3366,36.345,36.3114,36.3366,65368.0
2019-03-14 15:25:00,43.25,43.25,43.18,43.2,94321.0,36.3366,36.3366,36.2778,36.2946,94321.0
2019-03-14 15:30:00,43.2,43.26,43.19,43.23,144126.0,36.2946,36.345,36.2862,36.3198,144126.0
2019-03-14 15:35:00,43.23,43.24,43.18,43.2,115748.0,36.3198,36.3282,36.2778,36.2946,115748.0
2019-03-14 15:40:00,43.21,43.23,43.17,43.18,106021.0,36.303,36.3198,36.2694,36.2778,106021.0
2019-03-14 15:45:00,43.19,43.19,43.13,43.15,92299.0,36.2862,36.2862,36.2358,36.2526,92299.0
2019-03-14 15:50:00,43.14,43.16,43.11,43.11,124329.0,36.2442,36.261,36.219,36.219,124329.0
2019-03-14 15:55:00,43.1,43.11,43.05,43.08,471643.0,36.2106,36.219,36.1686,36.1938,471643.0
2019-03-15 09:30:00,42.7,42.89,42.64,42.65,1696364.0,35.8745,36.0341,35.8241,35.8325,1696364.0
2019-03-15 09:35:00,42.66,42.69,42.55,42.69,190943.0,35.8409,35.8661,35.7485,35.8661,190943.0
2019-03-15 09:40:00,42.68,42.92,42.63,42.91,206860.0,35.8577,36.0593,35.8157,36.0509,206860.0
2019-03-15 09:45:00,42.91,43.11,42.87,43.11,141979.0,36.0509,36.219,36.0173,36.219,141979.0
2019-03-15 09:50:00,43.11,43.16,43.03,43.04,148974.0,36.219,36.261,36.1518,36.1602,148974.0
2019-03-15 09:55:00,43.03,43.04,42.88,42.89,70517.0,36.1518,36.1602,36.0257,36.0341,70517.0
2019-03-15 10:00:00,42.89,42.9,42.71,42.8,131234.0,36.0341,36.0425,35.8829,35.9585,131234.0
2019-03-15 10:05:00,42.8,42.85,42.76,42.81,53068.0,35.9585,36.0005,35.9249,35.9669,53068.0
2019-03-15 10:10:00,42.82,42.84,42.75,42.75,62804.0,35.9753,35.9921,35.9165,35.9165,62804.0
2019-03-15 10:15:00,42.76,42.76,42.67,42.71,80869.0,35.9249,35.9249,35.8493,35.8829,80869.0
2019-03-15 10:20:00,42.71,42.78,42.65,42.7,87402.0,35.8829,35.9417,35.8325,35.8745,87402.0
2019-03-15 10:25:00,42.7,42.75,42.67,42.7,108930.0,35.8745,35.9165,35.8493,35.8745,108930.0
2019-03-15 10:30:00,42.71,42.74,42.61,42.62,71828.0,35.8829,35.9081,35.7989,35.8073,71828.0
2019-03-15 10:35:00,42.63,42.64,42.57,42.57,58749.0,35.8157,35.8241,35.7653,35.7653,58749.0
2019-03-15 10:40:00,42.56,42.6,42.54,42.55,68344.0,35.7569,35.7905,35.7401,35.7485,68344.0
2019-03-15 10:45:00,42.56,42.61,42.54,42.57,59256.0,35.7569,35.7989,35.7401,35.7653,59256.0
2019-03-15 10:50:00,42.57,42.6,42.52,42.54,59601.0,35.7653,35.7905,35.7233,35.7401,59601.0
2019-03-15 10:55:00,42.54,42.59,42.48,42.52,83137.0,35.7401,35.7821,35.6897,35.7233,83137.0
2019-03-15 11:00:00,42.52,42.62,42.52,42.62,57772.0,35.7233,35.8073,35.7233,35.8073,57772.0
2019-03-15 11:05:00,42.61,42.62,42.54,42.59,76481.0,35.7989,35.8073,35.7401,35.7821,76481.0
2019-03-15 11:10:00,42.59,42.59,42.53,42.55,43275.0,35.7821,35.7821,35.7317,35.7485,43275.0
2019-03-15 11:15:00,42.55,42.61,42.55,42.59,53498.0,35.7485,35.7989,35.7485,35.7821,53498.0
2019-03-15 11:20:00,42.59,42.64,42.55,42.56,47078.0,35.7821,35.8241,35.7485,35.7569,47078.0
2019-03-15 11:25:00,42.55,42.57,42.46,42.48,48519.0,35.7485,35.7653,35.6729,35.6897,48519.0
2019-03-15 11:30:00,42.48,42.49,42.36,42.4,52437.0,35.6897,35.6981,35.5889,35.6225,52437.0
2019-03-15 11:35:00,42.39,42.43,42.38,42.41,53297.0,35.6141,35.6477,35.6057,35.6309,53297.0
2019-03-15 11:40:00,42.41,42.46,42.39,42.44,42634.0,35.6309,35.6729,35.6141,35.6561,42634.0
2019-03-15 11:45:00,42.44,42.53,42.44,42.53,66328.0,35.6561,35.7317,35.6561,35.7317,66328.0
2019-03-15 11:50:00,42.53,42.55,42.44,42.45,33954.0,35.7317,35.7485,35.6561,35.6645,33954.0
2019-03-15 11:55:00,42.46,42.52,42.45,42.48,83178.0,35.6729,35.7233,35.6645,35.6897,83178.0
2019-03-15 12:00:00,42.49,42.52,42.43,42.44,300987.0,35.6981,35.7233,35.6477,35.6561,300987.0
2019-03-15 12:05:00,42.44,42.45,42.4,42.43,101720.0,35.6561,35.6645,35.6225,35.6477,101720.0
2019-03-15 12:10:00,42.43,42.49,42.39,42.47,52042.0,35.6477,35.6981,35.6141,35.6813,52042.0
2019-03-15 12:15:00,42.47,42.48,42.37,42.48,76839.0,35.6813,35.6897,35.5973,35.6897,76839.0
2019-03-15 12:20:00,42.48,42.56,42.48,42.53,38811.0,35.6897,35.7569,35.6897,35.7317,38811.0
2019-03-15 12:25:00,42.54,42.55,42.46,42.53,68708.0,35.7401,35.7485,35.6729,35.7317,68708.0
2019-03-15 12:30:00,42.54,42.56,42.5,42.53,30113.0,35.7401,35.7569,35.7065,35.7317,30113.0
2019-03-15 12:35:00,42.52,42.59,42.51,42.58,65136.0,35.7233,35.7821,35.7149,35.7737,65136.0
2019-03-15 12:40:00,42.59,42.62,42.55,42.62,82260.0,35.7821,35.8073,35.7485,35.8073,82260.0
2019-03-15 12:45:00,42.62,42.67,42.6,42.66,99291.0,35.8073,35.8493,35.7905,35.8409,99291.0
2019-03-15 12:50:00,42.67,42.73,42.66,42.68,81854.0,35.8493,35.8997,35.8409,35.8577,81854.0
2019-03-15 12:55:00,42.68,42.71,42.63,42.7,54269.0,35.8577,35.8829,35.8157,35.8745,54269.0
2019-03-15 13:00:00,42.7,42.72,42.67,42.68,67242.0,35.8745,35.8913,35.8493,35.8577,67242.0
2019-03-15 13:05:00,42.69,42.7,42.67,42.68,57218.0,35.8661,35.8745,35.8493,35.8577,57218.0
2019-03-15 13:10:00,42.67,42.69,42.61,42.62,66152.0,35.8493,35.8661,35.7989,35.8073,66152.0
2019-03-15 13:15:00,42.62,42.68,42.62,42.62,73349.0,35.8073,35.8577,35.8073,35.8073,73349.0
2019-03-15 13:20:00,42.62,42.64,42.54,42.55,79264.0,35.8073,35.8241,35.7401,35.7485,79264.0
2019-03-15 13:25:00,42.55,42.57,42.51,42.56,129827.0,35.7485,35.7653,35.7149,35.7569,129827.0
2019-03-15 13:30:00,42.57,42.6,42.54,42.57,60719.0,35.7653,35.7905,35.7401,35.7653,60719.0
2019-03-15 13:35:00,42.57,42.58,42.55,42.56,43385.0,35.7653,35.7737,35.7485,35.7569,43385.0
2019-03-15 13:40:00,42.55,42.56,42.49,42.51,44427.0,35.7485,35.7569,35.6981,35.7149,44427.0
2019-03-15 13:45:00,42.5,42.51,42.47,42.48,44865.0,35.7065,35.7149,35.6813,35.6897,44865.0
2019-03-15 13:50:00,42.47,42.49,42.43,42.44,42159.0,35.6813,35.6981,35.6477,35.6561,42159.0
2019-03-15 13:55:00,42.43,42.47,42.4,42.46,61378.0,35.6477,35.6813,35.6225,35.6729,61378.0
2019-03-15 14:00:00,42.46,42.47,42.41,42.42,45970.0,35.6729,35.6813,35.6309,35.6393,45970.0
2019-03-15 14:05:00,42.41,42.44,42.41,42.42,43217.0,35.6309,35.6561,35.6309,35.6393,43217.0
2019-03-15 14:10:00,42.43,42.45,42.36,42.39,80289.0,35.6477,35.6645,35.5889,35.6141,80289.0
2019-03-15 14:15:00,42.39,42.44,42.39,42.43,46027.0,35.6141,35.6561,35.6141,35.6477,46027.0
2019-03-15 14:20:00,42.43,42.44,42.36,42.38,30882.0,35.6477,35.6561,35.5889,35.6057,30882.0
2019-03-15 14:25:00,42.38,42.4,42.35,42.35,47710.0,35.6057,35.6225,35.5805,35.5805,47710.0
2019-03-15 14:30:00,42.36,42.42,42.34,42.4,49406.0,35.5889,35.6393,35.5721,35.6225,49406.0
2019-03-15 14:35:00,42.4,42.46,42.37,42.4,69640.0,35.6225,35.6729,35.5973,35.6225,69640.0
2019-03-15 14:40:00,42.4,42.45,42.39,42.44,45728.0,35.6225,35.6645,35.6141,35.6561,45728.0
2019-03-15 14:45:00,42.44,42.44,42.39,42.41,65603.0,35.6561,35.6561,35.6141,35.6309,65603.0
2019-03-15 14:50:00,42.41,42.42,42.36,42.38,97378.0,35.6309,35.6393,35.5889,35.6057,97378.0
2019-03-15 14:55:00,42.38,42.44,42.37,42.44,134968.0,35.6057,35.6561,35.5973,35.6561,134968.0
2019-03-15 15:00:00,42.44,42.44,42.41,42.43,41171.0,35.6561,35.6561,35.6309,35.6477,41171.0
2019-03-15 15:05:00,42.44,42.46,42.43,42.45,37532.0,35.6561,35.6729,35.6477,35.6645,37532.0
2019-03-15 15:10:00,42.46,42.48,42.45,42.45,49314.0,35.6729,35.6897,35.6645,35.6645,49314.0
2019-03-15 15:15:00,42.45,42.47,42.42,42.46,88718.0,35.6645,35.6813,35.6393,35.6729,88718.0
2019-03-15 15:20:00,42.46,42.5,42.45,42.48,81729.0,35.6729,35.7065,35.6645,35.6897,81729.0
2019-03-15 15:25:00,42.48,42.51,42.46,42.48,123850.0,35.6897,35.7149,35.6729,35.6897,123850.0
2019-03-15 15:30:00,42.48,42.5,42.42,42.42,183865.0,35.6897,35.7065,35.6393,35.6393,183865.0
2019-03-15 15:35:00,42.43,42.45,42.39,42.44,161214.0,35.6477,35.6645,35.6141,35.6561,161214.0
2019-03-15 15:40:00,42.45,42.54,42.43,42.52,203975.0,35.6645,35.7401,35.6477,35.7233,203975.0
2019-03-15 15:45:00,42.53,42.55,42.51,42.54,228428.0,35.7317,35.7485,35.7149,35.7401,228428.0
2019-03-15 15:50:00,42.53,42.54,42.45,42.47,266394.0,35.7317,35.7401,35.6645,35.6813,266394.0
2019-03-15 15:55:00,42.47,42.48,42.38,42.4,833271.0,35.6813,35.6897,35.6057,35.6225,833271.0
2019-03-18 09:30:00,42.7,42.71,42.47,42.54,234787.0,35.8745,35.8829,35.6813,35.7401,234787.0
2019-03-18 09:35:00,42.55,42.65,42.49,42.65,78403.0,35.7485,35.8325,35.6981,35.8325,78403.0
2019-03-18 09:40:00,42.64,42.82,42.64,42.7,225175.0,35.8241,35.9753,35.8241,35.8745,225175.0
2019-03-18 09:45:00,42.7,42.84,42.66,42.82,264557.0,35.8745,35.9921,35.8409,35.9753,264557.0
2019-03-18 09:50:00,42.83,42.87,42.77,42.77,116338.0,35.9837,36.0173,35.9333,35.9333,116338.0
2019-03-18 09:55:00,42.77,42.79,42.7,42.75,104331.0,35.9333,35.9501,35.8745,35.9165,104331.0
2019-03-18 10:00:00,42.76,42.79,42.7,42.71,459287.0,35.9249,35.9501,35.8745,35.8829,459287.0
2019-03-18 10:05:00,42.72,42.84,42.71,42.8,134624.0,35.8913,35.9921,35.8829,35.9585,134624.0
2019-03-18 10:10:00,42.8,42.83,42.66,42.69,192596.0,35.9585,35.9837,35.8409,35.8661,192596.0
2019-03-18 10:15:00,42.68,42.82,42.68,42.82,85834.0,35.8577,35.9753,35.8577,35.9753,85834.0
2019-03-18 10:20:00,42.82,42.87,42.79,42.81,148340.0,35.9753,36.0173,35.9501,35.9669,148340.0
2019-03-18 10:25:00,42.81,42.84,42.74,42.76,118497.0,35.9669,35.9921,35.9081,35.9249,118497.0
2019-03-18 10:30:00,42.76,42.78,42.72,42.74,108644.0,35.9249,35.9417,35.8913,35.9081,108644.0
2019-03-18 10:35:00,42.74,42.74,42.67,42.69,67368.0,35.9081,35.9081,35.8493,35.8661,67368.0
2019-03-18 10:40:00,42.68,42.77,42.68,42.75,159945.0,35.8577,35.9333,35.8577,35.9165,159945.0
2019-03-18 10:45:00,42.75,42.92,42.72,42.9,358142.0,35.9165,36.0593,35.8913,36.0425,358142.0
2019-03-18 10:50:00,42.9,43.02,42.89,43.01,141326.0,36.0425,36.1434,36.0341,36.135,141326.0
2019-03-18 10:55:00,43.02,43.14,43.0,43.13,101955.0,36.1434,36.2442,36.1266,36.2358,101955.0
2019-03-18 11:00:00,43.13,43.15,43.05,43.15,226365.0,36.2358,36.2526,36.1686,36.2526,226365.0
2019-03-18 11:05:00,43.15,43.16,43.09,43.15,197017.0,36.2526,36.261,36.2022,36.2526,197017.0
2019-03-18 11:10:00,43.15,43.15,43.11,43.11,86771.0,36.2526,36.2526,36.219,36.219,86771.0
2019-03-18 11:15:00,43.11,43.14,43.08,43.09,108454.0,36.219,36.2442,36.1938,36.2022,108454.0
2019-03-18 11:20:00,43.09,43.11,43.04,43.07,189235.0,36.2022,36.219,36.1602,36.1854,189235.0
2019-03-18 11:25:00,43.07,43.19,43.03,43.18,143914.0,36.1854,36.2862,36.1518,36.2778,143914.0
2019-03-18 11:30:00,43.18,43.24,43.16,43.22,134324.0,36.2778,36.3282,36.261,36.3114,134324.0
2019-03-18 11:35:00,43.22,43.29,43.22,43.28,150726.0,36.3114,36.3702,36.3114,36.3618,150726.0
2019-03-18 11:40:00,43.29,43.31,43.24,43.26,150446.0,36.3702,36.387,36.3282,36.345,150446.0
2019-03-18 11:45:00,43.27,43.3,43.23,43.25,63848.0,36.3534,36.3786,36.3198,36.3366,63848.0
2019-03-18 11:50:00,43.26,43.34,43.26,43.3,92732.0,36.345,36.4122,36.345,36.3786,92732.0
2019-03-18 11:55:00,43.3,43.37,43.29,43.35,137245.0,36.3786,36.4374,36.3702,36.4206,137245.0
2019-03-18 12:00:00,43.35,43.38,43.32,43.37,137359.0,36.4206,36.4458,36.3954,36.4374,137359.0
2019-03-18 12:05:00,43.37,43.43,43.35,43.4,92749.0,36.4374,36.4878,36.4206,36.4626,92749.0
2019-03-18 12:10:00,43.4,43.45,43.37,43.44,150492.0,36.4626,36.5046,36.4374,36.4962,150492.0
2019-03-18 12:15:00,43.45,43.53,43.45,43.5,129783.0,36.5046,36.5718,36.5046,36.5466,129783.0
2019-03-18 12:20:00,43.5,43.55,43.49,43.5,123939.0,36.5466,36.5886,36.5382,36.5466,123939.0
2019-03-18 12:25:00,43.49,43.55,43.49,43.5,142927.0,36.5382,36.5886,36.5382,36.5466,142927.0
2019-03-18 12:30:00,43.5,43.51,43.42,43.44,132357.0,36.5466,36.555,36.4794,36.4962,132357.0
2019-03-18 12:35:00,43.44,43.51,43.44,43.48,68659.0,36.4962,36.555,36.4962,36.5298,68659.0
2019-03-18 12:40:00,43.48,43.49,43.45,43.47,81400.0,36.5298,36.5382,36.5046,36.5214,81400.0
2019-03-18 12:45:00,43.46,43.48,43.43,43.47,42455.0,36.513,36.5298,36.4878,36.5214,42455.0
2019-03-18 12:50:00,43.47,43.51,43.46,43.49,65877.0,36.5214,36.555,36.513,36.5382,65877.0
2019-03-18 12:55:00,43.49,43.53,43.47,43.48,46565.0,36.5382,36.5718,36.5214,36.5298,46565.0
2019-03-18 13:00:00,43.47,43.47,43.44,43.45,48916.0,36.5214,36.5214,36.4962,36.5046,48916.0
2019-03-18 13:05:00,43.45,43.5,43.44,43.49,96666.0,36.5046,36.5466,36.4962,36.5382,96666.0
2019-03-18 13:10:00,43.5,43.62,43.49,43.6,48983.0,36.5466,36.6475,36.5382,36.6307,48983.0
2019-03-18 13:15:00,43.6,43.61,43.56,43.57,42509.0,36.6307,36.6391,36.597,36.6054,42509.0
2019-03-18 13:20:00,43.57,43.59,43.55,43.58,44294.0,36.6054,36.6223,36.5886,36.6139,44294.0
2019-03-18 13:25:00,43.58,43.65,43.57,43.62,64139.0,36.6139,36.6727,36.6054,36.6475,64139.0
2019-03-18 13:30:00,43.62,43.62,43.58,43.59,72563.0,36.6475,36.6475,36.6139,36.6223,72563.0
2019-03-18 13:35:00,43.59,43.61,43.59,43.6,78909.0,36.6223,36.6391,36.6223,36.6307,78909.0
2019-03-18 13:40:00,43.59,43.61,43.56,43.61,95885.0,36.6223,36.6391,36.597,36.6391,95885.0
2019-03-18 13:45:00,43.6,43.65,43.59,43.6,106446.0,36.6307,36.6727,36.6223,36.6307,106446.0
2019-03-18 13:50:00,43.6,43.62,43.56,43.58,78283.0,36.6307,36.6475,36.597,36.6139,78283.0
2019-03-18 13:55:00,43.58,43.58,43.5,43.52,48243.0,36.6139,36.6139,36.5466,36.5634,48243.0
2019-03-18 14:00:00,43.52,43.56,43.5,43.55,63483.0,36.5634,36.597,36.5466,36.5886,63483.0
2019-03-18 14:05:00,43.54,43.55,43.53,43.54,85950.0,36.5802,36.5886,36.5718,36.5802,85950.0
2019-03-18 14:10:00,43.55,43.55,43.51,43.52,34132.0,36.5886,36.5886,36.555,36.5634,34132.0
2019-03-18 14:15:00,43.52,43.53,43.48,43.48,125253.0,36.5634,36.5718,36.5298,36.5298,125253.0
2019-03-18 14:20:00,43.49,43.54,43.48,43.51,35861.0,36.5382,36.5802,36.5298,36.555,35861.0
2019-03-18 14:25:00,43.51,43.52,43.47,43.5,128528.0,36.555,36.5634,36.5214,36.5466,128528.0
2019-03-18 14:30:00,43.5,43.51,43.39,43.42,77515.0,36.5466,36.555,36.4542,36.4794,77515.0
2019-03-18 14:35:00,43.41,43.49,43.41,43.49,51943.0,36.471,36.5382,36.471,36.5382,51943.0
2019-03-18 14:40:00,43.48,43.49,43.43,43.44,68726.0,36.5298,36.5382,36.4878,36.4962,68726.0
2019-03-18 14:45:00,43.45,43.53,43.44,43.52,48659.0,36.5046,36.5718,36.4962,36.5634,48659.0
2019-03-18 14:50:00,43.52,43.55,43.47,43.54,49841.0,36.5634,36.5886,36.5214,36.5802,49841.0
2019-03-18 14:55:00,43.54,43.55,43.51,43.53,52870.0,36.5802,36.5886,36.555,36.5718,52870.0
2019-03-18 15:00:00,43.52,43.53,43.46,43.47,44148.0,36.5634,36.5718,36.513,36.5214,44148.0
2019-03-18 15:05:00,43.46,43.48,43.45,43.46,43228.0,36.513,36.5298,36.5046,36.513,43228.0
2019-03-18 15:10:00,43.47,43.5,43.41,43.41,126651.0,36.5214,36.5466,36.471,36.471,126651.0
2019-03-18 15:15:00,43.42,43.53,43.41,43.47,197547.0,36.4794,36.5718,36.471,36.5214,197547.0
2019-03-18 15:20:00,43.48,43.5,43.45,43.46,101650.0,36.5298,36.5466,36.5046,36.513,101650.0
2019-03-18 15:25:00,43.46,43.5,43.45,43.48,442790.0,36.513,36.5466,36.5046,36.5298,442790.0
2019-03-18 15:30:00,43.48,43.52,43.48,43.49,61874.0,36.5298,36.5634,36.5298,36.5382,61874.0
2019-03-18 15:35:00,43.49,43.53,43.46,43.46,117402.0,36.5382,36.5718,36.513,36.513,117402.0
2019-03-18 15:40:00,43.47,43.58,43.45,43.55,170939.0,36.5214,36.6139,36.5046,36.5886,170939.0
2019-03-18 15:45:00,43.55,43.56,43.47,43.47,377795.0,36.5886,36.597,36.5214,36.5214,377795.0
2019-03-18 15:50:00,43.47,43.48,43.39,43.41,1042791.0,36.5214,36.5298,36.4542,36.471,1042791.0
2019-03-18 15:55:00,43.41,43.46,43.36,43.37,804359.0,36.471,36.513,36.429,36.4374,804359.0
2019-03-19 09:30:00,43.78,43.93,43.76,43.88,198627.0,36.7819,36.9079,36.7651,36.8659,198627.0
2019-03-19 09:35:00,43.89,43.99,43.85,43.92,225506.0,36.8743,36.9583,36.8407,36.8995,225506.0
2019-03-19 09:40:00,43.93,43.99,43.87,43.89,281605.0,36.9079,36.9583,36.8575,36.8743,281605.0
2019-03-19 09:45:00,43.89,43.95,43.79,43.87,120892.0,36.8743,36.9247,36.7903,36.8575,120892.0
2019-03-19 09:50:00,43.87,43.88,43.68,43.76,134226.0,36.8575,36.8659,36.6979,36.7651,134226.0
2019-03-19 09:55:00,43.75,43.83,43.72,43.79,87734.0,36.7567,36.8239,36.7315,36.7903,87734.0
2019-03-19 10:00:00,43.79,43.85,43.78,43.82,47674.0,36.7903,36.8407,36.7819,36.8155,47674.0
2019-03-19 10:05:00,43.82,43.82,43.7,43.73,88677.0,36.8155,36.8155,36.7147,36.7399,88677.0
2019-03-19 10:10:00,43.73,43.73,43.62,43.64,107875.0,36.7399,36.7399,36.6475,36.6643,107875.0
2019-03-19 10:15:00,43.64,43.66,43.58,43.64,94367.0,36.6643,36.6811,36.6139,36.6643,94367.0
2019-03-19 10:20:00,43.63,43.7,43.59,43.68,64593.0,36.6559,36.7147,36.6223,36.6979,64593.0
2019-03-19 10:25:00,43.67,43.67,43.58,43.61,37915.0,36.6895,36.6895,36.6139,36.6391,37915.0
2019-03-19 10:30:00,43.61,43.62,43.56,43.6,37605.0,36.6391,36.6475,36.597,36.6307,37605.0
2019-03-19 10:35:00,43.62,43.73,43.61,43.73,30763.0,36.6475,36.7399,36.6391,36.7399,30763.0
2019-03-19 10:40:00,43.72,43.75,43.65,43.66,34949.0,36.7315,36.7567,36.6727,36.6811,34949.0
2019-03-19 10:45:00,43.65,43.71,43.61,43.68,57438.0,36.6727,36.7231,36.6391,36.6979,57438.0
2019-03-19 10:50:00,43.69,43.73,43.66,43.67,65465.0,36.7063,36.7399,36.6811,36.6895,65465.0
2019-03-19 10:55:00,43.66,43.67,43.57,43.58,41713.0,36.6811,36.6895,36.6054,36.6139,41713.0
2019-03-19 11:00:00,43.58,43.58,43.43,43.48,161084.0,36.6139,36.6139,36.4878,36.5298,161084.0
2019-03-19 11:05:00,43.48,43.53,43.47,43.5,49365.0,36.5298,36.5718,36.5214,36.5466,49365.0
2019-03-19 11:10:00,43.49,43.56,43.45,43.55,66338.0,36.5382,36.597,36.5046,36.5886,66338.0
2019-03-19 11:15:00,43.54,43.55,43.46,43.46,40416.0,36.5802,36.5886,36.513,36.513,40416.0
2019-03-19 11:20:00,43.45,43.58,43.45,43.55,33452.0,36.5046,36.6139,36.5046,36.5886,33452.0
2019-03-19 11:25:00,43.54,43.55,43.44,43.46,63434.0,36.5802,36.5886,36.4962,36.513,63434.0
2019-03-19 11:30:00,43.46,43.56,43.44,43.55,87100.0,36.513,36.597,36.4962,36.5886,87100.0
2019-03-19 11:35:00,43.55,43.59,43.54,43.54,38345.0,36.5886,36.6223,36.5802,36.5802,38345.0
2019-03-19 11:40:00,43.54,43.6,43.52,43.57,46869.0,36.5802,36.6307,36.5634,36.6054,46869.0
2019-03-19 11:45:00,43.59,43.64,43.55,43.64,56276.0,36.6223,36.6643,36.5886,36.6643,56276.0
2019-03-19 11:50:00,43.64,43.67,43.62,43.64,123065.0,36.6643,36.6895,36.6475,36.6643,123065.0
2019-03-19 11:55:00,43.63,43.65,43.6,43.64,50203.0,36.6559,36.6727,36.6307,36.6643,50203.0
2019-03-19 12:00:00,43.65,43.68,43.63,43.64,66048.0,36.6727,36.6979,36.6559,36.6643,66048.0
2019-03-19 12:05:00,43.63,43.66,43.62,43.64,37155.0,36.6559,36.6811,36.6475,36.6643,37155.0
2019-03-19 12:10:00,43.65,43.75,43.64,43.72,62167.0,36.6727,36.7567,36.6643,36.7315,62167.0
2019-03-19 12:15:00,43.72,43.73,43.67,43.67,55730.0,36.7315,36.7399,36.6895,36.6895,55730.0
2019-03-19 12:20:00,43.67,43.7,43.61,43.69,62976.0,36.6895,36.7147,36.6391,36.7063,62976.0
2019-03-19 12:25:00,43.69,43.73,43.67,43.69,35480.0,36.7063,36.7399,36.6895,36.7063,35480.0
2019-03-19 12:30:00,43.7,43.72,43.67,43.7,28016.0,36.7147,36.7315,36.6895,36.7147,28016.0
2019-03-19 12:35:00,43.7,43.71,43.68,43.68,25554.0,36.7147,36.7231,36.6979,36.6979,25554.0
2019-03-19 12:40:00,43.69,43.72,43.65,43.65,27041.0,36.7063,36.7315,36.6727,36.6727,27041.0
2019-03-19 12:45:00,43.65,43.66,43.47,43.47,109938.0,36.6727,36.6811,36.5214,36.5214,109938.0
2019-03-19 12:50:00,43.47,43.52,43.46,43.49,80074.0,36.5214,36.5634,36.513,36.5382,80074.0
2019-03-19 12:55:00,43.49,43.67,43.48,43.66,49684.0,36.5382,36.6895,36.5298,36.6811,49684.0
2019-03-19 13:00:00,43.66,43.68,43.63,43.67,42901.0,36.6811,36.6979,36.6559,36.6895,42901.0
2019-03-19 13:05:00,43.68,43.69,43.65,43.65,43037.0,36.6979,36.7063,36.6727,36.6727,43037.0
2019-03-19 13:10:00,43.66,43.68,43.62,43.68,33993.0,36.6811,36.6979,36.6475,36.6979,33993.0
2019-03-19 13:15:00,43.67,43.68,43.63,43.66,33401.0,36.6895,36.6979,36.6559,36.6811,33401.0
2019-03-19 13:20:00,43.66,43.67,43.61,43.63,40961.0,36.6811,36.6895,36.6391,36.6559,40961.0
2019-03-19 13:25:00,43.62,43.66,43.61,43.65,36463.0,36.6475,36.6811,36.6391,36.6727,36463.0
2019-03-19 13:30:00,43.65,43.68,43.62,43.68,96391.0,36.6727,36.6979,36.6475,36.6979,96391.0
2019-03-19 13:35:00,43.68,43.72,43.65,43.67,95145.0,36.6979,36.7315,36.6727,36.6895,95145.0
2019-03-19 13:40:00,43.67,43.69,43.65,43.66,22406.0,36.6895,36.7063,36.6727,36.6811,22406.0
2019-03-19 13:45:00,43.65,43.65,43.62,43.63,29914.0,36.6727,36.6727,36.6475,36.6559,29914.0
2019-03-19 13:50:00,43.64,43.68,43.62,43.64,28254.0,36.6643,36.6979,36.6475,36.6643,28254.0
2019-03-19 13:55:00,43.63,43.65,43.61,43.63,46606.0,36.6559,36.6727,36.6391,36.6559,46606.0
2019-03-19 14:00:00,43.63,43.65,43.61,43.65,25263.0,36.6559,36.6727,36.6391,36.6727,25263.0
2019-03-19 14:05:00,43.65,43.65,43.59,43.6,33741.0,36.6727,36.6727,36.6223,36.6307,33741.0
2019-03-19 14:10:00,43.6,43.6,43.5,43.52,60722.0,36.6307,36.6307,36.5466,36.5634,60722.0
2019-03-19 14:15:00,43.52,43.53,43.47,43.51,54481.0,36.5634,36.5718,36.5214,36.555,54481.0
2019-03-19 14:20:00,43.5,43.53,43.49,43.49,36312.0,36.5466,36.5718,36.5382,36.5382,36312.0
2019-03-19 14:25:00,43.5,43.61,43.5,43.61,56569.0,36.5466,36.6391,36.5466,36.6391,56569.0
2019-03-19 14:30:00,43.61,43.62,43.55,43.56,48801.0,36.6391,36.6475,36.5886,36.597,48801.0
2019-03-19 14:35:00,43.56,43.61,43.56,43.57,57409.0,36.597,36.6391,36.597,36.6054,57409.0
2019-03-19 14:40:00,43.57,43.57,43.52,43.52,56030.0,36.6054,36.6054,36.5634,36.5634,56030.0
2019-03-19 14:45:00,43.51,43.53,43.49,43.49,31468.0,36.555,36.5718,36.5382,36.5382,31468.0
2019-03-19 14:50:00,43.5,43.5,43.46,43.5,31870.0,36.5466,36.5466,36.513,36.5466,31870.0
2019-03-19 14:55:00,43.5,43.5,43.36,43.38,65596.0,36.5466,36.5466,36.429,36.4458,65596.0
2019-03-19 15:00:00,43.38,43.39,43.29,43.33,108947.0,36.4458,36.4542,36.3702,36.4038,108947.0
2019-03-19 15:05:00,43.33,43.4,43.32,43.38,124267.0,36.4038,36.4626,36.3954,36.4458,124267.0
2019-03-19 15:10:00,43.38,43.41,43.31,43.32,66051.0,36.4458,36.471,36.387,36.3954,66051.0
2019-03-19 15:15:00,43.32,43.34,43.29,43.33,49892.0,36.3954,36.4122,36.3702,36.4038,49892.0
2019-03-19 15:20:00,43.33,43.34,43.27,43.27,38379.0,36.4038,36.4122,36.3534,36.3534,38379.0
2019-03-19 15:25:00,43.27,43.29,43.25,43.26,74076.0,36.3534,36.3702,36.3366,36.345,74076.0
2019-03-19 15:30:00,43.25,43.25,43.17,43.2,204043.0,36.3366,36.3366,36.2694,36.2946,204043.0
2019-03-19 15:35:00,43.2,43.2,43.11,43.13,89374.0,36.2946,36.2946,36.219,36.2358,89374.0
2019-03-19 15:40:00,43.13,43.15,43.09,43.12,178923.0,36.2358,36.2526,36.2022,36.2274,178923.0
2019-03-19 15:45:00,43.11,43.18,43.09,43.16,174839.0,36.219,36.2778,36.2022,36.261,174839.0
2019-03-19 15:50:00,43.16,43.21,43.15,43.18,207120.0,36.261,36.303,36.2526,36.2778,207120.0
2019-03-19 15:55:00,43.18,43.29,43.17,43.27,559065.0,36.2778,36.3702,36.2694,36.3534,559065.0
2019-03-20 09:30:00,43.23,43.31,43.08,43.24,310298.0,36.3198,36.387,36.1938,36.3282,310298.0
2019-03-20 09:35:00,43.24,43.29,43.18,43.23,118585.0,36.3282,36.3702,36.2778,36.3198,118585.0
2019-03-20 09:40:00,43.22,43.39,43.22,43.3,109257.0,36.3114,36.4542,36.3114,36.3786,109257.0
2019-03-20 09:45:00,43.31,43.35,43.2,43.26,45157.0,36.387,36.4206,36.2946,36.345,45157.0
2019-03-20 09:50:00,43.26,43.4,43.25,43.32,425575.0,36.345,36.4626,36.3366,36.3954,425575.0
2019-03-20 09:55:00,43.32,43.43,43.27,43.33,98289.0,36.3954,36.4878,36.3534,36.4038,98289.0
2019-03-20 10:00:00,43.32,43.41,43.32,43.35,117614.0,36.3954,36.471,36.3954,36.4206,117614.0
2019-03-20 10:05:00,43.35,43.38,43.31,43.34,70825.0,36.4206,36.4458,36.387,36.4122,70825.0
2019-03-20 10:10:00,43.34,43.34,43.21,43.24,158742.0,36.4122,36.4122,36.303,36.3282,158742.0
2019-03-20 10:15:00,43.24,43.32,43.21,43.28,174943.0,36.3282,36.3954,36.303,36.3618,174943.0
2019-03-20 10:20:00,43.27,43.29,43.13,43.18,75245.0,36.3534,36.3702,36.2358,36.2778,75245.0
2019-03-20 10:25:00,43.2,43.24,43.18,43.21,66139.0,36.2946,36.3282,36.2778,36.303,66139.0
2019-03-20 10:30:00,43.22,43.46,43.21,43.33,266027.0,36.3114,36.513,36.303,36.4038,266027.0
2019-03-20 10:35:00,43.32,43.37,43.24,43.3,68393.0,36.3954,36.4374,36.3282,36.3786,68393.0
2019-03-20 10:40:00,43.3,43.36,43.26,43.33,72817.0,36.3786,36.429,36.345,36.4038,72817.0
2019-03-20 10:45:00,43.33,43.47,43.32,43.47,58696.0,36.4038,36.5214,36.3954,36.5214,58696.0
2019-03-20 10:50:00,43.47,43.51,43.45,43.48,68051.0,36.5214,36.555,36.5046,36.5298,68051.0
2019-03-20 10:55:00,43.48,43.56,43.47,43.52,67727.0,36.5298,36.597,36.5214,36.5634,67727.0
2019-03-20 11:00:00,43.51,43.58,43.5,43.51,70856.0,36.555,36.6139,36.5466,36.555,70856.0
2019-03-20 11:05:00,43.5,43.58,43.5,43.56,105409.0,36.5466,36.6139,36.5466,36.597,105409.0
2019-03-20 11:10:00,43.57,43.65,43.56,43.62,117099.0,36.6054,36.6727,36.597,36.6475,117099.0
2019-03-20 11:15:00,43.62,43.68,43.61,43.65,75805.0,36.6475,36.6979,36.6391,36.6727,75805.0
2019-03-20 11:20:00,43.65,43.66,43.59,43.59,63553.0,36.6727,36.6811,36.6223,36.6223,63553.0
2019-03-20 11:25:00,43.6,43.62,43.56,43.6,51100.0,36.6307,36.6475,36.597,36.6307,51100.0
2019-03-20 11:30:00,43.61,43.66,43.56,43.6,58125.0,36.6391,36.6811,36.597,36.6307,58125.0
2019-03-20 11:35:00,43.6,43.66,43.59,43.62,29108.0,36.6307,36.6811,36.6223,36.6475,29108.0
2019-03-20 11:40:00,43.61,43.68,43.59,43.63,29054.0,36.6391,36.6979,36.6223,36.6559,29054.0
2019-03-20 11:45:00,43.63,43.66,43.59,43.63,68602.0,36.6559,36.6811,36.6223,36.6559,68602.0
2019-03-20 11:50:00,43.63,43.65,43.57,43.61,134880.0,36.6559,36.6727,36.6054,36.6391,134880.0
2019-03-20 11:55:00,43.6,43.6,43.51,43.55,28946.0,36.6307,36.6307,36.555,36.5886,28946.0
2019-03-20 12:00:00,43.55,43.58,43.53,43.58,36897.0,36.5886,36.6139,36.5718,36.6139,36897.0
2019-03-20 12:05:00,43.59,43.64,43.57,43.63,43486.0,36.6223,36.6643,36.6054,36.6559,43486.0
2019-03-20 12:10:00,43.64,43.67,43.6,43.64,29054.0,36.6643,36.6895,36.6307,36.6643,29054.0
2019-03-20 12:15:00,43.64,43.67,43.61,43.62,24976.0,36.6643,36.6895,36.6391,36.6475,24976.0
2019-03-20 12:20:00,43.61,43.63,43.59,43.6,26783.0,36.6391,36.6559,36.6223,36.6307,26783.0
2019-03-20 12:25:00,43.6,43.64,43.58,43.63,34465.0,36.6307,36.6643,36.6139,36.6559,34465.0
2019-03-20 12:30:00,43.64,43.64,43.48,43.55,62804.0,36.6643,36.6643,36.5298,36.5886,62804.0
2019-03-20 12:35:00,43.55,43.59,43.52,43.57,38230.0,36.5886,36.6223,36.5634,36.6054,38230.0
2019-03-20 12:40:00,43.56,43.61,43.53,43.55,40995.0,36.597,36.6391,36.5718,36.5886,40995.0
2019-03-20 12:45:00,43.55,43.58,43.53,43.55,23300.0,36.5886,36.6139,36.5718,36.5886,23300.0
2019-03-20 12:50:00,43.55,43.57,43.53,43.54,25815.0,36.5886,36.6054,36.5718,36.5802,25815.0
2019-03-20 12:55:00,43.54,43.56,43.51,43.55,34090.0,36.5802,36.597,36.555,36.5886,34090.0
2019-03-20 13:00:00,43.55,43.59,43.54,43.59,33331.0,36.5886,36.6223,36.5802,36.6223,33331.0
2019-03-20 13:05:00,43.58,43.6,43.56,43.56,24378.0,36.6139,36.6307,36.597,36.597,24378.0
2019-03-20 13:10:00,43.57,43.61,43.56,43.6,24549.0,36.6054,36.6391,36.597,36.6307,24549.0
2019-03-20 13:15:00,43.6,43.61,43.58,43.59,32739.0,36.6307,36.6391,36.6139,36.6223,32739.0
2019-03-20 13:20:00,43.6,43.64,43.59,43.63,33394.0,36.6307,36.6643,36.6223,36.6559,33394.0
2019-03-20 13:25:00,43.62,43.65,43.61,43.64,40944.0,36.6475,36.6727,36.6391,36.6643,40944.0
2019-03-20 13:30:00,43.64,43.67,43.63,43.66,37273.0,36.6643,36.6895,36.6559,36.6811,37273.0
2019-03-20 13:35:00,43.65,43.76,43.65,43.75,54377.0,36.6727,36.7651,36.6727,36.7567,54377.0
2019-03-20 13:40:00,43.76,43.81,43.73,43.8,58896.0,36.7651,36.8071,36.7399,36.7987,58896.0
2019-03-20 13:45:00,43.81,43.82,43.74,43.8,37356.0,36.8071,36.8155,36.7483,36.7987,37356.0
2019-03-20 13:50:00,43.8,43.82,43.77,43.82,43490.0,36.7987,36.8155,36.7735,36.8155,43490.0
2019-03-20 13:55:00,43.81,43.83,43.73,43.77,42365.0,36.8071,36.8239,36.7399,36.7735,42365.0
2019-03-20 14:00:00,43.77,44.09,43.77,44.06,113482.0,36.7735,37.0423,36.7735,37.0171,113482.0
2019-03-20 14:05:00,44.06,44.09,43.96,44.0,60662.0,37.0171,37.0423,36.9331,36.9667,60662.0
2019-03-20 14:10:00,44.0,44.1,44.0,44.07,82825.0,36.9667,37.0507,36.9667,37.0255,82825.0
2019-03-20 14:15:00,44.07,44.08,43.93,43.96,72114.0,37.0255,37.0339,36.9079,36.9331,72114.0
2019-03-20 14:20:00,43.95,44.06,43.92,44.05,85965.0,36.9247,37.0171,36.8995,37.0087,85965.0
2019-03-20 14:25:00,44.05,44.1,44.02,44.1,74659.0,37.0087,37.0507,36.9835,37.0507,74659.0
2019-03-20 14:30:00,44.11,44.21,44.08,44.19,102285.0,37.0591,37.1431,37.0339,37.1263,102285.0
2019-03-20 14:35:00,44.2,44.28,44.19,44.28,56258.0,37.1347,37.202,37.1263,37.202,56258.0
2019-03-20 14:40:00,44.28,44.34,44.23,44.28,57945.0,37.202,37.2524,37.1599,37.202,57945.0
2019-03-20 14:45:00,44.29,44.37,44.27,44.36,55782.0,37.2104,37.2776,37.1936,37.2692,55782.0
2019-03-20 14:50:00,44.35,44.47,44.35,44.42,58856.0,37.2608,37.3616,37.2608,37.3196,58856.0
2019-03-20 14:55:00,44.42,44.48,44.4,44.47,77638.0,37.3196,37.37,37.3028,37.3616,77638.0
2019-03-20 15:00:00,44.46,44.6,44.46,44.52,224514.0,37.3532,37.4708,37.3532,37.4036,224514.0
2019-03-20 15:05:00,44.52,44.53,44.44,44.51,163867.0,37.4036,37.412,37.3364,37.3952,163867.0
2019-03-20 15:10:00,44.51,44.58,44.45,44.57,147808.0,37.3952,37.454,37.3448,37.4456,147808.0
2019-03-20 15:15:00,44.57,44.59,44.51,44.52,103800.0,37.4456,37.4624,37.3952,37.4036,103800.0
2019-03-20 15:20:00,44.52,44.55,44.48,44.5,129509.0,37.4036,37.4288,37.37,37.3868,129509.0
2019-03-20 15:25:00,44.5,44.53,44.45,44.5,115282.0,37.3868,37.412,37.3448,37.3868,115282.0
2019-03-20 15:30:00,44.5,44.5,44.27,44.32,185918.0,37.3868,37.3868,37.1936,37.2356,185918.0
2019-03-20 15:35:00,44.32,44.34,44.29,44.33,143184.0,37.2356,37.2524,37.2104,37.244,143184.0
2019-03-20 15:40:00,44.32,44.36,44.3,44.33,137207.0,37.2356,37.2692,37.2188,37.244,137207.0
2019-03-20 15:45:00,44.33,44.41,44.32,44.39,195319.0,37.244,37.3112,37.2356,37.2944,195319.0
2019-03-20 15:50:00,44.39,44.39,44.33,44.33,274450.0,37.2944,37.2944,37.244,37.244,274450.0
2019-03-20 15:55:00,44.33,44.38,44.26,44.29,571553.0,37.244,37.286,37.1852,37.2104,571553.0
2019-03-21 09:30:00,44.11,44.24,44.1,44.11,139700.0,37.0591,37.1684,37.0507,37.0591,139700.0
2019-03-21 09:35:00,44.1,44.12,43.99,44.01,71218.0,37.0507,37.0675,36.9583,36.9751,71218.0
2019-03-21 09:40:00,44.0,44.07,43.86,44.0,100753.0,36.9667,37.0255,36.8491,36.9667,100753.0
2019-03-21 09:45:00,44.01,44.14,43.94,43.95,98549.0,36.9751,37.0843,36.9163,36.9247,98549.0
2019-03-21 09:50:00,43.94,44.02,43.8,43.8,105848.0,36.9163,36.9835,36.7987,36.7987,105848.0
2019-03-21 09:55:00,43.81,43.89,43.78,43.84,107781.0,36.8071,36.8743,36.7819,36.8323,107781.0
2019-03-21 10:00:00,43.84,43.86,43.78,43.84,42454.0,36.8323,36.8491,36.7819,36.8323,42454.0
2019-03-21 10:05:00,43.84,43.9,43.82,43.87,134321.0,36.8323,36.8827,36.8155,36.8575,134321.0
2019-03-21 10:10:00,43.87,43.95,43.86,43.94,42249.0,36.8575,36.9247,36.8491,36.9163,42249.0
2019-03-21 10:15:00,43.94,43.95,43.86,43.87,46926.0,36.9163,36.9247,36.8491,36.8575,46926.0
2019-03-21 10:20:00,43.87,43.94,43.85,43.93,29142.0,36.8575,36.9163,36.8407,36.9079,29142.0
2019-03-21 10:25:00,43.94,43.96,43.89,43.9,52855.0,36.9163,36.9331,36.8743,36.8827,52855.0
2019-03-21 10:30:00,43.91,43.96,43.9,43.93,43054.0,36.8911,36.9331,36.8827,36.9079,43054.0
2019-03-21 10:35:00,43.93,43.99,43.86,43.91,47924.0,36.9079,36.9583,36.8491,36.8911,47924.0
2019-03-21 10:40:00,43.91,43.94,43.89,43.9,47746.0,36.8911,36.9163,36.8743,36.8827,47746.0
2019-03-21 10:45:00,43.91,43.96,43.86,43.92,38456.0,36.8911,36.9331,36.8491,36.8995,38456.0
2019-03-21 10:50:00,43.91,44.04,43.91,44.04,36663.0,36.8911,37.0003,36.8911,37.0003,36663.0
2019-03-21 10:55:00,44.04,44.05,43.96,44.02,64263.0,37.0003,37.0087,36.9331,36.9835,64263.0
2019-03-21 11:00:00,44.02,44.15,44.02,44.11,134181.0,36.9835,37.0927,36.9835,37.0591,134181.0
2019-03-21 11:05:00,44.11,44.19,44.11,44.17,78041.0,37.0591,37.1263,37.0591,37.1095,78041.0
2019-03-21 11:10:00,44.18,44.26,44.17,44.25,60357.0,37.1179,37.1852,37.1095,37.1768,60357.0
2019-03-21 11:15:00,44.25,44.27,44.15,44.18,58852.0,37.1768,37.1936,37.0927,37.1179,58852.0
2019-03-21 11:20:00,44.18,44.21,44.14,44.21,49306.0,37.1179,37.1431,37.0843,37.1431,49306.0
2019-03-21 11:25:00,44.22,44.31,44.17,44.19,56304.0,37.1515,37.2272,37.1095,37.1263,56304.0
2019-03-21 11:30:00,44.18,44.28,44.16,44.23,50851.0,37.1179,37.202,37.1011,37.1599,50851.0
2019-03-21 11:35:00,44.23,44.28,44.16,44.16,112419.0,37.1599,37.202,37.1011,37.1011,112419.0
2019-03-21 11:40:00,44.16,44.3,44.15,44.22,67730.0,37.1011,37.2188,37.0927,37.1515,67730.0
2019-03-21 11:45:00,44.23,44.29,44.2,44.22,47515.0,37.1599,37.2104,37.1347,37.1515,47515.0
2019-03-21 11:50:00,44.23,44.25,44.2,44.25,23713.0,37.1599,37.1768,37.1347,37.1768,23713.0
2019-03-21 11:55:00,44.25,44.33,44.22,44.31,47671.0,37.1768,37.244,37.1515,37.2272,47671.0
2019-03-21 12:00:00,44.31,44.32,44.21,44.21,33302.0,37.2272,37.2356,37.1431,37.1431,33302.0
2019-03-21 12:05:00,44.21,44.28,44.2,44.24,39207.0,37.1431,37.202,37.1347,37.1684,39207.0
2019-03-21 12:10:00,44.23,44.27,44.18,44.21,34683.0,37.1599,37.1936,37.1179,37.1431,34683.0
2019-03-21 12:15:00,44.21,44.24,44.15,44.16,52531.0,37.1431,37.1684,37.0927,37.1011,52531.0
2019-03-21 12:20:00,44.15,44.18,44.12,44.14,79374.0,37.0927,37.1179,37.0675,37.0843,79374.0
2019-03-21 12:25:00,44.13,44.16,44.04,44.09,81981.0,37.0759,37.1011,37.0003,37.0423,81981.0
2019-03-21 12:30:00,44.09,44.12,44.05,44.08,54556.0,37.0423,37.0675,37.0087,37.0339,54556.0
2019-03-21 12:35:00,44.08,44.09,44.02,44.02,57092.0,37.0339,37.0423,36.9835,36.9835,57092.0
2019-03-21 12:40:00,44.03,44.07,44.01,44.04,70605.0,36.9919,37.0255,36.9751,37.0003,70605.0
2019-03-21 12:45:00,44.04,44.05,43.99,44.02,57999.0,37.0003,37.0087,36.9583,36.9835,57999.0
2019-03-21 12:50:00,44.02,44.05,43.98,44.01,34038.0,36.9835,37.0087,36.9499,36.9751,34038.0
2019-03-21 12:55:00,44.02,44.09,44.02,44.08,35933.0,36.9835,37.0423,36.9835,37.0339,35933.0
2019-03-21 13:00:00,44.08,44.21,44.07,44.2,69021.0,37.0339,37.1431,37.0255,37.1347,69021.0
2019-03-21 13:05:00,44.2,44.25,44.18,44.23,34274.0,37.1347,37.1768,37.1179,37.1599,34274.0
2019-03-21 13:10:00,44.22,44.27,44.21,44.25,43054.0,37.1515,37.1936,37.1431,37.1768,43054.0
2019-03-21 13:15:00,44.24,44.24,44.13,44.15,83625.0,37.1684,37.1684,37.0759,37.0927,83625.0
2019-03-21 13:20:00,44.14,44.22,44.13,44.19,54118.0,37.0843,37.1515,37.0759,37.1263,54118.0
2019-03-21 13:25:00,44.19,44.25,44.19,44.24,56449.0,37.1263,37.1768,37.1263,37.1684,56449.0
2019-03-21 13:30:00,44.24,44.27,44.2,44.2,41522.0,37.1684,37.1936,37.1347,37.1347,41522.0
2019-03-21 13:35:00,44.21,44.23,44.17,44.2,40599.0,37.1431,37.1599,37.1095,37.1347,40599.0
2019-03-21 13:40:00,44.2,44.24,44.18,44.21,21725.0,37.1347,37.1684,37.1179,37.1431,21725.0
2019-03-21 13:45:00,44.21,44.22,44.15,44.21,48491.0,37.1431,37.1515,37.0927,37.1431,48491.0
2019-03-21 13:50:00,44.22,44.29,44.21,44.27,42722.0,37.1515,37.2104,37.1431,37.1936,42722.0
2019-03-21 13:55:00,44.26,44.28,44.17,44.21,72871.0,37.1852,37.202,37.1095,37.1431,72871.0
2019-03-21 14:00:00,44.21,44.26,44.2,44.25,35247.0,37.1431,37.1852,37.1347,37.1768,35247.0
2019-03-21 14:05:00,44.25,44.29,44.24,44.28,30535.0,37.1768,37.2104,37.1684,37.202,30535.0
2019-03-21 14:10:00,44.27,44.31,44.25,44.29,55229.0,37.1936,37.2272,37.1768,37.2104,55229.0
2019-03-21 14:15:00,44.29,44.3,44.21,44.21,43442.0,37.2104,37.2188,37.1431,37.1431,43442.0
2019-03-21 14:20:00,44.21,44.27,44.19,44.26,48235.0,37.1431,37.1936,37.1263,37.1852,48235.0
2019-03-21 14:25:00,44.26,44.29,44.23,44.28,19916.0,37.1852,37.2104,37.1599,37.202,19916.0
2019-03-21 14:30:00,44.29,44.34,44.26,44.33,33889.0,37.2104,37.2524,37.1852,37.244,33889.0
2019-03-21 14:35:00,44.33,44.39,44.31,44.39,35714.0,37.244,37.2944,37.2272,37.2944,35714.0
2019-03-21 14:40:00,44.39,44.39,44.33,44.36,37990.0,37.2944,37.2944,37.244,37.2692,37990.0
2019-03-21 14:45:00,44.36,44.37,44.32,44.32,35773.0,37.2692,37.2776,37.2356,37.2356,35773.0
2019-03-21 14:50:00,44.32,44.35,44.3,44.34,40331.0,37.2356,37.2608,37.2188,37.2524,40331.0
2019-03-21 14:55:00,44.34,44.36,44.27,44.27,48584.0,37.2524,37.2692,37.1936,37.1936,48584.0
2019-03-21 15:00:00,44.27,44.34,44.26,44.32,40329.0,37.1936,37.2524,37.1852,37.2356,40329.0
2019-03-21 15:05:00,44.32,44.34,44.28,44.28,37352.0,37.2356,37.2524,37.202,37.202,37352.0
2019-03-21 15:10:00,44.28,44.29,44.21,44.25,75764.0,37.202,37.2104,37.1431,37.1768,75764.0
2019-03-21 15:15:00,44.25,44.3,44.22,44.29,42681.0,37.1768,37.2188,37.1515,37.2104,42681.0
2019-03-21 15:20:00,44.29,44.31,44.25,44.26,53209.0,37.2104,37.2272,37.1768,37.1852,53209.0
2019-03-21 15:25:00,44.26,44.29,44.24,44.24,33515.0,37.1852,37.2104,37.1684,37.1684,33515.0
2019-03-21 15:30:00,44.25,44.28,44.21,44.26,75935.0,37.1768,37.202,37.1431,37.1852,75935.0
2019-03-21 15:35:00,44.25,44.31,44.21,44.29,72623.0,37.1768,37.2272,37.1431,37.2104,72623.0
2019-03-21 15:40:00,44.29,44.33,44.27,44.32,71639.0,37.2104,37.244,37.1936,37.2356,71639.0
2019-03-21 15:45:00,44.32,44.33,44.26,44.27,123037.0,37.2356,37.244,37.1852,37.1936,123037.0
2019-03-21 15:50:00,44.27,44.27,44.21,44.21,170564.0,37.1936,37.1936,37.1431,37.1431,170564.0
2019-03-21 15:55:00,44.21,44.25,44.16,44.23,323784.0,37.1431,37.1768,37.1011,37.1599,323784.0
2019-03-22 09:30:00,43.75,43.97,43.71,43.8,145661.0,36.7567,36.9415,36.7231,36.7987,145661.0
2019-03-22 09:35:00,43.81,43.82,43.58,43.63,78321.0,36.8071,36.8155,36.6139,36.6559,78321.0
2019-03-22 09:40:00,43.64,43.65,43.56,43.57,32326.0,36.6643,36.6727,36.597,36.6054,32326.0
2019-03-22 09:45:00,43.57,43.6,43.48,43.49,66299.0,36.6054,36.6307,36.5298,36.5382,66299.0
2019-03-22 09:50:00,43.49,43.53,43.33,43.37,80622.0,36.5382,36.5718,36.4038,36.4374,80622.0
2019-03-22 09:55:00,43.37,43.38,43.21,43.22,65822.0,36.4374,36.4458,36.303,36.3114,65822.0
2019-03-22 10:00:00,43.22,43.31,43.12,43.12,147402.0,36.3114,36.387,36.2274,36.2274,147402.0
2019-03-22 10:05:00,43.11,43.16,43.03,43.14,116645.0,36.219,36.261,36.1518,36.2442,116645.0
2019-03-22 10:10:00,43.14,43.15,43.01,43.01,100009.0,36.2442,36.2526,36.135,36.135,100009.0
2019-03-22 10:15:00,43.0,43.12,42.95,43.09,112400.0,36.1266,36.2274,36.0846,36.2022,112400.0
2019-03-22 10:20:00,43.09,43.19,43.09,43.12,53840.0,36.2022,36.2862,36.2022,36.2274,53840.0
2019-03-22 10:25:00,43.12,43.13,42.95,42.96,50806.0,36.2274,36.2358,36.0846,36.093,50806.0
2019-03-22 10:30:00,42.96,43.01,42.88,42.95,67449.0,36.093,36.135,36.0257,36.0846,67449.0
2019-03-22 10:35:00,42.95,43.0,42.92,42.92,51694.0,36.0846,36.1266,36.0593,36.0593,51694.0
2019-03-22 10:40:00,42.93,42.93,42.81,42.89,60453.0,36.0678,36.0678,35.9669,36.0341,60453.0
2019-03-22 10:45:00,42.89,42.89,42.76,42.77,61342.0,36.0341,36.0341,35.9249,35.9333,61342.0
2019-03-22 10:50:00,42.76,42.81,42.73,42.79,81890.0,35.9249,35.9669,35.8997,35.9501,81890.0
2019-03-22 10:55:00,42.79,42.82,42.69,42.7,61500.0,35.9501,35.9753,35.8661,35.8745,61500.0
2019-03-22 11:00:00,42.7,42.72,42.59,42.6,75242.0,35.8745,35.8913,35.7821,35.7905,75242.0
2019-03-22 11:05:00,42.61,42.65,42.6,42.62,63913.0,35.7989,35.8325,35.7905,35.8073,63913.0
2019-03-22 11:10:00,42.63,42.64,42.55,42.64,85189.0,35.8157,35.8241,35.7485,35.8241,85189.0
2019-03-22 11:15:00,42.64,42.71,42.53,42.68,134429.0,35.8241,35.8829,35.7317,35.8577,134429.0
2019-03-22 11:20:00,42.68,42.69,42.54,42.55,59237.0,35.8577,35.8661,35.7401,35.7485,59237.0
2019-03-22 11:25:00,42.54,42.6,42.5,42.53,64950.0,35.7401,35.7905,35.7065,35.7317,64950.0
2019-03-22 11:30:00,42.52,42.59,42.5,42.54,92506.0,35.7233,35.7821,35.7065,35.7401,92506.0
2019-03-22 11:35:00,42.54,42.55,42.45,42.46,105596.0,35.7401,35.7485,35.6645,35.6729,105596.0
2019-03-22 11:40:00,42.46,42.49,42.42,42.47,65375.0,35.6729,35.6981,35.6393,35.6813,65375.0
2019-03-22 11:45:00,42.46,42.47,42.4,42.43,109016.0,35.6729,35.6813,35.6225,35.6477,109016.0
2019-03-22 11:50:00,42.43,42.44,42.34,42.36,151909.0,35.6477,35.6561,35.5721,35.5889,151909.0
2019-03-22 11:55:00,42.35,42.42,42.33,42.35,58662.0,35.5805,35.6393,35.5637,35.5805,58662.0
2019-03-22 12:00:00,42.35,42.53,42.34,42.48,79629.0,35.5805,35.7317,35.5721,35.6897,79629.0
2019-03-22 12:05:00,42.48,42.57,42.46,42.57,92390.0,35.6897,35.7653,35.6729,35.7653,92390.0
2019-03-22 12:10:00,42.57,42.58,42.48,42.48,30694.0,35.7653,35.7737,35.6897,35.6897,30694.0
2019-03-22 12:15:00,42.48,42.53,42.46,42.46,56611.0,35.6897,35.7317,35.6729,35.6729,56611.0
2019-03-22 12:20:00,42.46,42.5,42.4,42.44,49985.0,35.6729,35.7065,35.6225,35.6561,49985.0
2019-03-22 12:25:00,42.44,42.44,42.35,42.39,66966.0,35.6561,35.6561,35.5805,35.6141,66966.0
2019-03-22 12:30:00,42.38,42.5,42.36,42.45,48707.0,35.6057,35.7065,35.5889,35.6645,48707.0
2019-03-22 12:35:00,42.45,42.46,42.39,42.41,61762.0,35.6645,35.6729,35.6141,35.6309,61762.0
2019-03-22 12:40:00,42.4,42.4,42.3,42.33,45766.0,35.6225,35.6225,35.5385,35.5637,45766.0
2019-03-22 12:45:00,42.33,42.39,42.32,42.37,40563.0,35.5637,35.6141,35.5553,35.5973,40563.0
2019-03-22 12:50:00,42.36,42.44,42.34,42.44,46039.0,35.5889,35.6561,35.5721,35.6561,46039.0
2019-03-22 12:55:00,42.43,42.46,42.35,42.46,47267.0,35.6477,35.6729,35.5805,35.6729,47267.0
2019-03-22 13:00:00,42.47,42.57,42.44,42.52,43223.0,35.6813,35.7653,35.6561,35.7233,43223.0
2019-03-22 13:05:00,42.52,42.62,42.52,42.62,33458.0,35.7233,35.8073,35.7233,35.8073,33458.0
2019-03-22 13:10:00,42.62,42.65,42.56,42.58,41434.0,35.8073,35.8325,35.7569,35.7737,41434.0
2019-03-22 13:15:00,42.59,42.61,42.56,42.57,22758.0,35.7821,35.7989,35.7569,35.7653,22758.0
2019-03-22 13:20:00,42.57,42.57,42.48,42.53,17734.0,35.7653,35.7653,35.6897,35.7317,17734.0
2019-03-22 13:25:00,42.53,42.56,42.5,42.55,21823.0,35.7317,35.7569,35.7065,35.7485,21823.0
2019-03-22 13:30:00,42.55,42.68,42.55,42.66,26656.0,35.7485,35.8577,35.7485,35.8409,26656.0
2019-03-22 13:35:00,42.66,42.69,42.62,42.65,31012.0,35.8409,35.8661,35.8073,35.8325,31012.0
2019-03-22 13:40:00,42.66,42.67,42.62,42.67,37393.0,35.8409,35.8493,35.8073,35.8493,37393.0
2019-03-22 13:45:00,42.67,42.7,42.59,42.6,36053.0,35.8493,35.8745,35.7821,35.7905,36053.0
2019-03-22 13:50:00,42.6,42.63,42.58,42.61,24118.0,35.7905,35.8157,35.7737,35.7989,24118.0
2019-03-22 13:55:00,42.61,42.61,42.55,42.57,36204.0,35.7989,35.7989,35.7485,35.7653,36204.0
2019-03-22 14:00:00,42.57,42.66,42.57,42.64,40186.0,35.7653,35.8409,35.7653,35.8241,40186.0
2019-03-22 14:05:00,42.65,42.7,42.65,42.68,24247.0,35.8325,35.8745,35.8325,35.8577,24247.0
2019-03-22 14:10:00,42.67,42.73,42.67,42.72,36882.0,35.8493,35.8997,35.8493,35.8913,36882.0
2019-03-22 14:15:00,42.73,42.81,42.72,42.76,40190.0,35.8997,35.9669,35.8913,35.9249,40190.0
2019-03-22 14:20:00,42.75,42.8,42.75,42.77,35027.0,35.9165,35.9585,35.9165,35.9333,35027.0
2019-03-22 14:25:00,42.77,42.83,42.74,42.79,50266.0,35.9333,35.9837,35.9081,35.9501,50266.0
2019-03-22 14:30:00,42.79,42.8,42.7,42.73,48480.0,35.9501,35.9585,35.8745,35.8997,48480.0
2019-03-22 14:35:00,42.72,42.75,42.72,42.73,81155.0,35.8913,35.9165,35.8913,35.8997,81155.0
2019-03-22 14:40:00,42.73,42.8,42.73,42.75,123061.0,35.8997,35.9585,35.8997,35.9165,123061.0
2019-03-22 14:45:00,42.76,42.84,42.75,42.83,85455.0,35.9249,35.9921,35.9165,35.9837,85455.0
2019-03-22 14:50:00,42.82,42.91,42.81,42.87,59965.0,35.9753,36.0509,35.9669,36.0173,59965.0
2019-03-22 14:55:00,42.87,42.89,42.86,42.87,53039.0,36.0173,36.0341,36.0089,36.0173,53039.0
2019-03-22 15:00:00,42.88,42.93,42.84,42.84,66011.0,36.0257,36.0678,35.9921,35.9921,66011.0
2019-03-22 15:05:00,42.85,42.9,42.84,42.86,54095.0,36.0005,36.0425,35.9921,36.0089,54095.0
2019-03-22 15:10:00,42.87,42.87,42.74,42.76,68901.0,36.0173,36.0173,35.9081,35.9249,68901.0
2019-03-22 15:15:00,42.76,42.8,42.69,42.7,97391.0,35.9249,35.9585,35.8661,35.8745,97391.0
2019-03-22 15:20:00,42.69,42.73,42.66,42.69,166791.0,35.8661,35.8997,35.8409,35.8661,166791.0
2019-03-22 15:25:00,42.69,42.7,42.61,42.61,64243.0,35.8661,35.8745,35.7989,35.7989,64243.0
2019-03-22 15:30:00,42.61,42.65,42.57,42.58,98047.0,35.7989,35.8325,35.7653,35.7737,98047.0
2019-03-22 15:35:00,42.57,42.67,42.56,42.62,139630.0,35.7653,35.8493,35.7569,35.8073,139630.0
2019-03-22 15:40:00,42.62,42.64,42.6,42.61,167194.0,35.8073,35.8241,35.7905,35.7989,167194.0
2019-03-22 15:45:00,42.6,42.67,42.58,42.61,232682.0,35.7905,35.8493,35.7737,35.7989,232682.0
2019-03-22 15:50:00,42.61,42.64,42.55,42.56,200329.0,35.7989,35.8241,35.7485,35.7569,200329.0
2019-03-22 15:55:00,42.56,42.6,42.47,42.48,717594.0,35.7569,35.7905,35.6813,35.6897,717594.0
2019-03-25 09:30:00,41.76,42.24,41.75,42.24,350806.0,35.0848,35.488,35.0764,35.488,350806.0
2019-03-25 09:35:00,42.24,42.43,42.18,42.36,113072.0,35.488,35.6477,35.4376,35.5889,113072.0
2019-03-25 09:40:00,42.35,42.35,41.91,41.93,84300.0,35.5805,35.5805,35.2108,35.2276,84300.0
2019-03-25 09:45:00,41.93,41.98,41.89,41.94,55998.0,35.2276,35.2696,35.194,35.236,55998.0
2019-03-25 09:50:00,41.94,42.06,41.92,41.96,78623.0,35.236,35.3368,35.2192,35.2528,78623.0
2019-03-25 09:55:00,41.96,42.01,41.77,41.77,96626.0,35.2528,35.2948,35.0932,35.0932,96626.0
2019-03-25 10:00:00,41.77,41.85,41.71,41.74,85408.0,35.0932,35.1604,35.0428,35.068,85408.0
2019-03-25 10:05:00,41.75,41.88,41.74,41.84,77819.0,35.0764,35.1856,35.068,35.152,77819.0
2019-03-25 10:10:00,41.83,41.85,41.74,41.78,127498.0,35.1436,35.1604,35.068,35.1016,127498.0
2019-03-25 10:15:00,41.79,41.89,41.78,41.85,86185.0,35.11,35.194,35.1016,35.1604,86185.0
2019-03-25 10:20:00,41.84,41.89,41.81,41.89,62600.0,35.152,35.194,35.1268,35.194,62600.0
2019-03-25 10:25:00,41.89,41.99,41.87,41.97,43214.0,35.194,35.278,35.1772,35.2612,43214.0
2019-03-25 10:30:00,41.96,42.05,41.93,41.95,40320.0,35.2528,35.3284,35.2276,35.2444,40320.0
2019-03-25 10:35:00,41.95,42.01,41.93,41.96,56230.0,35.2444,35.2948,35.2276,35.2528,56230.0
2019-03-25 10:40:00,41.94,42.01,41.93,42.0,46540.0,35.236,35.2948,35.2276,35.2864,46540.0
2019-03-25 10:45:00,42.0,42.14,41.99,42.09,111835.0,35.2864,35.404,35.278,35.362,111835.0
2019-03-25 10:50:00,42.1,42.19,42.1,42.14,63906.0,35.3704,35.446,35.3704,35.404,63906.0
2019-03-25 10:55:00,42.15,42.18,42.02,42.07,67013.0,35.4124,35.4376,35.3032,35.3452,67013.0
2019-03-25 11:00:00,42.07,42.08,41.96,41.99,54107.0,35.3452,35.3536,35.2528,35.278,54107.0
2019-03-25 11:05:00,42.0,42.08,41.98,42.02,83491.0,35.2864,35.3536,35.2696,35.3032,83491.0
2019-03-25 11:10:00,42.01,42.18,42.01,42.15,61613.0,35.2948,35.4376,35.2948,35.4124,61613.0
2019-03-25 11:15:00,42.15,42.25,42.13,42.25,75672.0,35.4124,35.4964,35.3956,35.4964,75672.0
2019-03-25 11:20:00,42.25,42.32,42.24,42.27,51408.0,35.4964,35.5553,35.488,35.5133,51408.0
2019-03-25 11:25:00,42.29,42.34,42.28,42.3,67349.0,35.5301,35.5721,35.5217,35.5385,67349.0
2019-03-25 11:30:00,42.31,42.31,42.17,42.21,52484.0,35.5469,35.5469,35.4292,35.4628,52484.0
2019-03-25 11:35:00,42.2,42.2,42.09,42.15,49135.0,35.4544,35.4544,35.362,35.4124,49135.0
2019-03-25 11:40:00,42.15,42.15,42.04,42.06,28038.0,35.4124,35.4124,35.32,35.3368,28038.0
2019-03-25 11:45:00,42.05,42.15,42.05,42.12,31519.0,35.3284,35.4124,35.3284,35.3872,31519.0
2019-03-25 11:50:00,42.12,42.18,42.05,42.16,54794.0,35.3872,35.4376,35.3284,35.4208,54794.0
2019-03-25 11:55:00,42.16,42.19,42.08,42.09,24683.0,35.4208,35.446,35.3536,35.362,24683.0
2019-03-25 12:00:00,42.09,42.16,42.07,42.16,26466.0,35.362,35.4208,35.3452,35.4208,26466.0
2019-03-25 12:05:00,42.17,42.22,42.16,42.18,35176.0,35.4292,35.4712,35.4208,35.4376,35176.0
2019-03-25 12:10:00,42.17,42.2,42.12,42.14,19710.0,35.4292,35.4544,35.3872,35.404,19710.0
2019-03-25 12:15:00,42.13,42.19,42.13,42.14,44374.0,35.3956,35.446,35.3956,35.404,44374.0
2019-03-25 12:20:00,42.15,42.25,42.14,42.25,95196.0,35.4124,35.4964,35.404,35.4964,95196.0
2019-03-25 12:25:00,42.24,42.27,42.23,42.25,43046.0,35.488,35.5133,35.4796,35.4964,43046.0
2019-03-25 12:30:00,42.25,42.29,42.17,42.18,82937.0,35.4964,35.5301,35.4292,35.4376,82937.0
2019-03-25 12:35:00,42.18,42.19,42.1,42.15,135389.0,35.4376,35.446,35.3704,35.4124,135389.0
2019-03-25 12:40:00,42.14,42.16,42.09,42.11,75392.0,35.404,35.4208,35.362,35.3788,75392.0
2019-03-25 12:45:00,42.1,42.14,42.09,42.13,47984.0,35.3704,35.404,35.362,35.3956,47984.0
2019-03-25 12:50:00,42.12,42.19,42.12,42.16,55447.0,35.3872,35.446,35.3872,35.4208,55447.0
2019-03-25 12:55:00,42.16,42.24,42.15,42.24,44588.0,35.4208,35.488,35.4124,35.488,44588.0
2019-03-25 13:00:00,42.24,42.26,42.2,42.21,105635.0,35.488,35.5048,35.4544,35.4628,105635.0
2019-03-25 13:05:00,42.21,42.29,42.18,42.28,58616.0,35.4628,35.5301,35.4376,35.5217,58616.0
2019-03-25 13:10:00,42.27,42.41,42.26,42.38,72364.0,35.5133,35.6309,35.5048,35.6057,72364.0
2019-03-25 13:15:00,42.37,42.41,42.33,42.41,38543.0,35.5973,35.6309,35.5637,35.6309,38543.0
2019-03-25 13:20:00,42.41,42.44,42.39,42.43,29389.0,35.6309,35.6561,35.6141,35.6477,29389.0
2019-03-25 13:25:00,42.43,42.47,42.39,42.45,28251.0,35.6477,35.6813,35.6141,35.6645,28251.0
2019-03-25 13:30:00,42.44,42.5,42.41,42.5,49651.0,35.6561,35.7065,35.6309,35.7065,49651.0
2019-03-25 13:35:00,42.49,42.55,42.48,42.53,42911.0,35.6981,35.7485,35.6897,35.7317,42911.0
2019-03-25 13:40:00,42.53,42.54,42.42,42.43,33965.0,35.7317,35.7401,35.6393,35.6477,33965.0
2019-03-25 13:45:00,42.43,42.48,42.42,42.46,22785.0,35.6477,35.6897,35.6393,35.6729,22785.0
2019-03-25 13:50:00,42.46,42.48,42.4,42.41,20675.0,35.6729,35.6897,35.6225,35.6309,20675.0
2019-03-25 13:55:00,42.42,42.42,42.34,42.36,39759.0,35.6393,35.6393,35.5721,35.5889,39759.0
2019-03-25 14:00:00,42.35,42.37,42.24,42.25,44198.0,35.5805,35.5973,35.488,35.4964,44198.0
2019-03-25 14:05:00,42.24,42.25,42.17,42.18,71376.0,35.488,35.4964,35.4292,35.4376,71376.0
2019-03-25 14:10:00,42.19,42.23,42.16,42.18,37966.0,35.446,35.4796,35.4208,35.4376,37966.0
2019-03-25 14:15:00,42.19,42.2,42.09,42.09,75166.0,35.446,35.4544,35.362,35.362,75166.0
2019-03-25 14:20:00,42.09,42.14,42.09,42.11,42164.0,35.362,35.404,35.362,35.3788,42164.0
2019-03-25 14:25:00,42.1,42.12,42.04,42.11,85374.0,35.3704,35.3872,35.32,35.3788,85374.0
2019-03-25 14:30:00,42.1,42.21,42.1,42.2,70938.0,35.3704,35.4628,35.3704,35.4544,70938.0
2019-03-25 14:35:00,42.2,42.21,42.13,42.16,50169.0,35.4544,35.4628,35.3956,35.4208,50169.0
2019-03-25 14:40:00,42.16,42.26,42.14,42.24,74300.0,35.4208,35.5048,35.404,35.488,74300.0
2019-03-25 14:45:00,42.23,42.24,42.18,42.19,46521.0,35.4796,35.488,35.4376,35.446,46521.0
2019-03-25 14:50:00,42.19,42.2,42.15,42.18,41599.0,35.446,35.4544,35.4124,35.4376,41599.0
2019-03-25 14:55:00,42.19,42.27,42.19,42.25,84226.0,35.446,35.5133,35.446,35.4964,84226.0
2019-03-25 15:00:00,42.25,42.27,42.22,42.24,51226.0,35.4964,35.5133,35.4712,35.488,51226.0
2019-03-25 15:05:00,42.24,42.27,42.23,42.25,33303.0,35.488,35.5133,35.4796,35.4964,33303.0
2019-03-25 15:10:00,42.25,42.33,42.24,42.33,47360.0,35.4964,35.5637,35.488,35.5637,47360.0
2019-03-25 15:15:00,42.34,42.34,42.24,42.25,50143.0,35.5721,35.5721,35.488,35.4964,50143.0
2019-03-25 15:20:00,42.25,42.39,42.24,42.37,78170.0,35.4964,35.6141,35.488,35.5973,78170.0
2019-03-25 15:25:00,42.36,42.4,42.34,42.35,47569.0,35.5889,35.6225,35.5721,35.5805,47569.0
2019-03-25 15:30:00,42.34,42.38,42.31,42.37,45881.0,35.5721,35.6057,35.5469,35.5973,45881.0
2019-03-25 15:35:00,42.38,42.44,42.37,42.38,112201.0,35.6057,35.6561,35.5973,35.6057,112201.0
2019-03-25 15:40:00,42.39,42.42,42.36,42.4,65134.0,35.6141,35.6393,35.5889,35.6225,65134.0
2019-03-25 15:45:00,42.39,42.48,42.39,42.41,141257.0,35.6141,35.6897,35.6141,35.6309,141257.0
2019-03-25 15:50:00,42.41,42.46,42.39,42.46,101923.0,35.6309,35.6729,35.6141,35.6729,101923.0
2019-03-25 15:55:00,42.46,42.51,42.44,42.47,375885.0,35.6729,35.7149,35.6561,35.6813,375885.0
2019-03-26 09:30:00,42.92,43.23,42.89,43.23,204993.0,36.0593,36.3198,36.0341,36.3198,204993.0
2019-03-26 09:35:00,43.25,43.36,43.19,43.34,173177.0,36.3366,36.429,36.2862,36.4122,173177.0
2019-03-26 09:40:00,43.35,43.48,43.27,43.46,247063.0,36.4206,36.5298,36.3534,36.513,247063.0
2019-03-26 09:45:00,43.45,43.49,43.33,43.35,104078.0,36.5046,36.5382,36.4038,36.4206,104078.0
2019-03-26 09:50:00,43.34,43.35,43.22,43.34,119935.0,36.4122,36.4206,36.3114,36.4122,119935.0
2019-03-26 09:55:00,43.34,43.41,43.29,43.41,71366.0,36.4122,36.471,36.3702,36.471,71366.0
2019-03-26 10:00:00,43.41,43.48,43.34,43.41,71726.0,36.471,36.5298,36.4122,36.471,71726.0
2019-03-26 10:05:00,43.42,43.43,43.33,43.41,63956.0,36.4794,36.4878,36.4038,36.471,63956.0
2019-03-26 10:10:00,43.41,43.44,43.37,43.38,61857.0,36.471,36.4962,36.4374,36.4458,61857.0
2019-03-26 10:15:00,43.38,43.39,43.29,43.34,51757.0,36.4458,36.4542,36.3702,36.4122,51757.0
2019-03-26 10:20:00,43.33,43.34,43.23,43.23,47953.0,36.4038,36.4122,36.3198,36.3198,47953.0
2019-03-26 10:25:00,43.23,43.27,43.22,43.25,49412.0,36.3198,36.3534,36.3114,36.3366,49412.0
2019-03-26 10:30:00,43.25,43.26,43.2,43.21,47443.0,36.3366,36.345,36.2946,36.303,47443.0
2019-03-26 10:35:00,43.21,43.28,43.17,43.24,113647.0,36.303,36.3618,36.2694,36.3282,113647.0
2019-03-26 10:40:00,43.24,43.38,43.23,43.38,88112.0,36.3282,36.4458,36.3198,36.4458,88112.0
2019-03-26 10:45:00,43.38,43.55,43.38,43.52,93391.0,36.4458,36.5886,36.4458,36.5634,93391.0
2019-03-26 10:50:00,43.53,43.65,43.52,43.62,166381.0,36.5718,36.6727,36.5634,36.6475,166381.0
2019-03-26 10:55:00,43.62,43.72,43.59,43.71,275030.0,36.6475,36.7315,36.6223,36.7231,275030.0
2019-03-26 11:00:00,43.7,43.7,43.55,43.59,101174.0,36.7147,36.7147,36.5886,36.6223,101174.0
2019-03-26 11:05:00,43.57,43.58,43.4,43.42,77903.0,36.6054,36.6139,36.4626,36.4794,77903.0
2019-03-26 11:10:00,43.42,43.42,43.24,43.25,66162.0,36.4794,36.4794,36.3282,36.3366,66162.0
2019-03-26 11:15:00,43.26,43.32,43.19,43.2,39232.0,36.345,36.3954,36.2862,36.2946,39232.0
2019-03-26 11:20:00,43.2,43.27,43.2,43.26,28681.0,36.2946,36.3534,36.2946,36.345,28681.0
2019-03-26 11:25:00,43.27,43.3,43.21,43.21,58357.0,36.3534,36.3786,36.303,36.303,58357.0
2019-03-26 11:30:00,43.21,43.23,43.15,43.19,30517.0,36.303,36.3198,36.2526,36.2862,30517.0
2019-03-26 11:35:00,43.18,43.32,43.16,43.3,34395.0,36.2778,36.3954,36.261,36.3786,34395.0
2019-03-26 11:40:00,43.31,43.36,43.3,43.32,60945.0,36.387,36.429,36.3786,36.3954,60945.0
2019-03-26 11:45:00,43.32,43.32,43.22,43.27,75800.0,36.3954,36.3954,36.3114,36.3534,75800.0
2019-03-26 11:50:00,43.26,43.28,43.18,43.26,65322.0,36.345,36.3618,36.2778,36.345,65322.0
2019-03-26 11:55:00,43.25,43.29,43.19,43.22,22717.0,36.3366,36.3702,36.2862,36.3114,22717.0
2019-03-26 12:00:00,43.21,43.25,43.19,43.22,29881.0,36.303,36.3366,36.2862,36.3114,29881.0
2019-03-26 12:05:00,43.2,43.21,43.1,43.1,46670.0,36.2946,36.303,36.2106,36.2106,46670.0
2019-03-26 12:10:00,43.09,43.15,43.08,43.14,61531.0,36.2022,36.2526,36.1938,36.2442,61531.0
2019-03-26 12:15:00,43.14,43.2,43.13,43.15,22328.0,36.2442,36.2946,36.2358,36.2526,22328.0
2019-03-26 12:20:00,43.15,43.17,43.02,43.05,41158.0,36.2526,36.2694,36.1434,36.1686,41158.0
2019-03-26 12:25:00,43.04,43.11,43.03,43.1,54725.0,36.1602,36.219,36.1518,36.2106,54725.0
2019-03-26 12:30:00,43.09,43.13,43.06,43.11,32661.0,36.2022,36.2358,36.177,36.219,32661.0
2019-03-26 12:35:00,43.12,43.15,43.08,43.09,45946.0,36.2274,36.2526,36.1938,36.2022,45946.0
2019-03-26 12:40:00,43.08,43.09,43.04,43.09,43952.0,36.1938,36.2022,36.1602,36.2022,43952.0
2019-03-26 12:45:00,43.08,43.08,42.97,42.97,78518.0,36.1938,36.1938,36.1014,36.1014,78518.0
2019-03-26 12:50:00,42.98,43.03,42.97,43.03,36705.0,36.1098,36.1518,36.1014,36.1518,36705.0
2019-03-26 12:55:00,43.03,43.04,42.98,43.02,25933.0,36.1518,36.1602,36.1098,36.1434,25933.0
2019-03-26 13:00:00,43.02,43.05,43.02,43.02,31587.0,36.1434,36.1686,36.1434,36.1434,31587.0
2019-03-26 13:05:00,43.01,43.02,42.98,43.01,19624.0,36.135,36.1434,36.1098,36.135,19624.0
2019-03-26 13:10:00,43.02,43.08,43.01,43.07,19473.0,36.1434,36.1938,36.135,36.1854,19473.0
2019-03-26 13:15:00,43.08,43.09,43.06,43.09,37368.0,36.1938,36.2022,36.177,36.2022,37368.0
2019-03-26 13:20:00,43.08,43.09,43.0,43.02,36763.0,36.1938,36.2022,36.1266,36.1434,36763.0
2019-03-26 13:25:00,43.01,43.02,42.98,42.98,22250.0,36.135,36.1434,36.1098,36.1098,22250.0
2019-03-26 13:30:00,42.99,42.99,42.94,42.95,25332.0,36.1182,36.1182,36.0762,36.0846,25332.0
2019-03-26 13:35:00,42.96,42.97,42.91,42.95,47975.0,36.093,36.1014,36.0509,36.0846,47975.0
2019-03-26 13:40:00,42.96,42.99,42.94,42.97,46619.0,36.093,36.1182,36.0762,36.1014,46619.0
2019-03-26 13:45:00,42.97,43.0,42.95,42.95,63730.0,36.1014,36.1266,36.0846,36.0846,63730.0
2019-03-26 13:50:00,42.95,42.99,42.94,42.95,29771.0,36.0846,36.1182,36.0762,36.0846,29771.0
2019-03-26 13:55:00,42.94,42.94,42.86,42.86,53488.0,36.0762,36.0762,36.0089,36.0089,53488.0
2019-03-26 14:00:00,42.86,42.88,42.8,42.81,34100.0,36.0089,36.0257,35.9585,35.9669,34100.0
2019-03-26 14:05:00,42.81,42.87,42.81,42.84,34448.0,35.9669,36.0173,35.9669,35.9921,34448.0
2019-03-26 14:10:00,42.84,42.88,42.8,42.86,50875.0,35.9921,36.0257,35.9585,36.0089,50875.0
2019-03-26 14:15:00,42.87,42.95,42.87,42.94,46565.0,36.0173,36.0846,36.0173,36.0762,46565.0
2019-03-26 14:20:00,42.94,42.95,42.88,42.94,25076.0,36.0762,36.0846,36.0257,36.0762,25076.0
2019-03-26 14:25:00,42.93,42.93,42.85,42.86,38416.0,36.0678,36.0678,36.0005,36.0089,38416.0
2019-03-26 14:30:00,42.85,42.86,42.77,42.81,33488.0,36.0005,36.0089,35.9333,35.9669,33488.0
2019-03-26 14:35:00,42.8,42.9,42.8,42.89,28159.0,35.9585,36.0425,35.9585,36.0341,28159.0
2019-03-26 14:40:00,42.88,42.9,42.84,42.9,31297.0,36.0257,36.0425,35.9921,36.0425,31297.0
2019-03-26 14:45:00,42.89,42.97,42.89,42.94,48376.0,36.0341,36.1014,36.0341,36.0762,48376.0
2019-03-26 14:50:00,42.95,42.96,42.89,42.91,29266.0,36.0846,36.093,36.0341,36.0509,29266.0
2019-03-26 14:55:00,42.9,43.01,42.89,43.01,44856.0,36.0425,36.135,36.0341,36.135,44856.0
2019-03-26 15:00:00,43.0,43.06,42.99,43.01,52465.0,36.1266,36.177,36.1182,36.135,52465.0
2019-03-26 15:05:00,43.01,43.06,42.97,43.03,54060.0,36.135,36.177,36.1014,36.1518,54060.0
2019-03-26 15:10:00,43.03,43.05,42.98,42.98,45339.0,36.1518,36.1686,36.1098,36.1098,45339.0
2019-03-26 15:15:00,42.99,43.01,42.95,42.96,24557.0,36.1182,36.135,36.0846,36.093,24557.0
2019-03-26 15:20:00,42.96,42.99,42.95,42.97,48089.0,36.093,36.1182,36.0846,36.1014,48089.0
2019-03-26 15:25:00,42.96,42.98,42.91,42.92,49382.0,36.093,36.1098,36.0509,36.0593,49382.0
2019-03-26 15:30:00,42.92,43.09,42.91,43.09,67046.0,36.0593,36.2022,36.0509,36.2022,67046.0
2019-03-26 15:35:00,43.08,43.12,43.0,43.02,67377.0,36.1938,36.2274,36.1266,36.1434,67377.0
2019-03-26 15:40:00,43.03,43.07,42.98,43.0,52461.0,36.1518,36.1854,36.1098,36.1266,52461.0
2019-03-26 15:45:00,43.0,43.07,42.95,43.04,159374.0,36.1266,36.1854,36.0846,36.1602,159374.0
2019-03-26 15:50:00,43.04,43.06,42.99,43.06,121510.0,36.1602,36.177,36.1182,36.177,121510.0
2019-03-26 15:55:00,43.06,43.09,43.02,43.05,305400.0,36.177,36.2022,36.1434,36.1686,305400.0
2019-03-27 09:30:00,43.03,43.28,42.94,43.12,109209.0,36.1518,36.3618,36.0762,36.2274,109209.0
2019-03-27 09:35:00,43.12,43.25,43.07,43.11,85495.0,36.2274,36.3366,36.1854,36.219,85495.0
2019-03-27 09:40:00,43.12,43.22,43.0,43.03,53215.0,36.2274,36.3114,36.1266,36.1518,53215.0
2019-03-27 09:45:00,43.03,43.08,42.8,42.95,195561.0,36.1518,36.1938,35.9585,36.0846,195561.0
2019-03-27 09:50:00,42.94,42.94,42.83,42.89,151571.0,36.0762,36.0762,35.9837,36.0341,151571.0
2019-03-27 09:55:00,42.87,42.89,42.8,42.87,47617.0,36.0173,36.0341,35.9585,36.0173,47617.0
2019-03-27 10:00:00,42.88,42.91,42.79,42.84,67648.0,36.0257,36.0509,35.9501,35.9921,67648.0
2019-03-27 10:05:00,42.83,42.9,42.81,42.86,30537.0,35.9837,36.0425,35.9669,36.0089,30537.0
2019-03-27 10:10:00,42.88,42.94,42.87,42.94,27496.0,36.0257,36.0762,36.0173,36.0762,27496.0
2019-03-27 10:15:00,42.93,43.03,42.9,43.03,40155.0,36.0678,36.1518,36.0425,36.1518,40155.0
2019-03-27 10:20:00,43.02,43.04,42.98,43.03,53856.0,36.1434,36.1602,36.1098,36.1518,53856.0
2019-03-27 10:25:00,43.04,43.05,42.96,42.99,28297.0,36.1602,36.1686,36.093,36.1182,28297.0
2019-03-27 10:30:00,42.99,43.04,42.88,42.96,44123.0,36.1182,36.1602,36.0257,36.093,44123.0
2019-03-27 10:35:00,42.96,42.98,42.84,42.88,42837.0,36.093,36.1098,35.9921,36.0257,42837.0
2019-03-27 10:40:00,42.88,42.89,42.75,42.8,42389.0,36.0257,36.0341,35.9165,35.9585,42389.0
2019-03-27 10:45:00,42.8,42.82,42.73,42.78,36895.0,35.9585,35.9753,35.8997,35.9417,36895.0
2019-03-27 10:50:00,42.77,42.79,42.71,42.73,80210.0,35.9333,35.9501,35.8829,35.8997,80210.0
2019-03-27 10:55:00,42.74,42.91,42.71,42.91,75646.0,35.9081,36.0509,35.8829,36.0509,75646.0
2019-03-27 11:00:00,42.9,42.92,42.79,42.8,29160.0,36.0425,36.0593,35.9501,35.9585,29160.0
2019-03-27 11:05:00,42.8,42.94,42.75,42.93,28388.0,35.9585,36.0762,35.9165,36.0678,28388.0
2019-03-27 11:10:00,42.93,42.95,42.87,42.87,32042.0,36.0678,36.0846,36.0173,36.0173,32042.0
2019-03-27 11:15:00,42.87,42.89,42.83,42.86,22316.0,36.0173,36.0341,35.9837,36.0089,22316.0
2019-03-27 11:20:00,42.85,42.89,42.83,42.87,19246.0,36.0005,36.0341,35.9837,36.0173,19246.0
2019-03-27 11:25:00,42.88,42.93,42.79,42.8,81536.0,36.0257,36.0678,35.9501,35.9585,81536.0
2019-03-27 11:30:00,42.79,42.82,42.67,42.67,50472.0,35.9501,35.9753,35.8493,35.8493,50472.0
2019-03-27 11:35:00,42.67,42.69,42.62,42.64,39521.0,35.8493,35.8661,35.8073,35.8241,39521.0
2019-03-27 11:40:00,42.63,42.65,42.5,42.5,58827.0,35.8157,35.8325,35.7065,35.7065,58827.0
2019-03-27 11:45:00,42.51,42.56,42.44,42.45,30427.0,35.7149,35.7569,35.6561,35.6645,30427.0
2019-03-27 11:50:00,42.45,42.52,42.38,42.43,78684.0,35.6645,35.7233,35.6057,35.6477,78684.0
2019-03-27 11:55:00,42.42,42.48,42.4,42.44,74129.0,35.6393,35.6897,35.6225,35.6561,74129.0
2019-03-27 12:00:00,42.43,42.56,42.4,42.55,46742.0,35.6477,35.7569,35.6225,35.7485,46742.0
2019-03-27 12:05:00,42.55,42.55,42.47,42.48,24614.0,35.7485,35.7485,35.6813,35.6897,24614.0
2019-03-27 12:10:00,42.47,42.57,42.47,42.52,54364.0,35.6813,35.7653,35.6813,35.7233,54364.0
2019-03-27 12:15:00,42.52,42.58,42.5,42.58,24846.0,35.7233,35.7737,35.7065,35.7737,24846.0
2019-03-27 12:20:00,42.59,42.67,42.53,42.59,73823.0,35.7821,35.8493,35.7317,35.7821,73823.0
2019-03-27 12:25:00,42.59,42.65,42.53,42.63,54856.0,35.7821,35.8325,35.7317,35.8157,54856.0
2019-03-27 12:30:00,42.63,42.65,42.61,42.63,43526.0,35.8157,35.8325,35.7989,35.8157,43526.0
2019-03-27 12:35:00,42.63,42.66,42.58,42.62,56543.0,35.8157,35.8409,35.7737,35.8073,56543.0
2019-03-27 12:40:00,42.62,42.63,42.56,42.63,34052.0,35.8073,35.8157,35.7569,35.8157,34052.0
2019-03-27 12:45:00,42.65,42.67,42.6,42.63,37550.0,35.8325,35.8493,35.7905,35.8157,37550.0
2019-03-27 12:50:00,42.64,42.66,42.61,42.66,23930.0,35.8241,35.8409,35.7989,35.8409,23930.0
2019-03-27 12:55:00,42.66,42.66,42.58,42.59,19273.0,35.8409,35.8409,35.7737,35.7821,19273.0
2019-03-27 13:00:00,42.59,42.63,42.58,42.61,33930.0,35.7821,35.8157,35.7737,35.7989,33930.0
2019-03-27 13:05:00,42.61,42.65,42.59,42.61,17238.0,35.7989,35.8325,35.7821,35.7989,17238.0
2019-03-27 13:10:00,42.6,42.76,42.6,42.76,27958.0,35.7905,35.9249,35.7905,35.9249,27958.0
2019-03-27 13:15:00,42.75,42.78,42.73,42.75,23316.0,35.9165,35.9417,35.8997,35.9165,23316.0
2019-03-27 13:20:00,42.75,42.79,42.7,42.72,25069.0,35.9165,35.9501,35.8745,35.8913,25069.0
2019-03-27 13:25:00,42.73,42.77,42.72,42.75,23765.0,35.8997,35.9333,35.8913,35.9165,23765.0
2019-03-27 13:30:00,42.75,42.78,42.69,42.7,30264.0,35.9165,35.9417,35.8661,35.8745,30264.0
2019-03-27 13:35:00,42.7,42.73,42.68,42.72,22007.0,35.8745,35.8997,35.8577,35.8913,22007.0
2019-03-27 13:40:00,42.72,42.78,42.7,42.76,52654.0,35.8913,35.9417,35.8745,35.9249,52654.0
2019-03-27 13:45:00,42.77,42.8,42.73,42.73,50830.0,35.9333,35.9585,35.8997,35.8997,50830.0
2019-03-27 13:50:00,42.74,42.79,42.73,42.78,31340.0,35.9081,35.9501,35.8997,35.9417,31340.0
2019-03-27 13:55:00,42.78,42.79,42.77,42.78,43726.0,35.9417,35.9501,35.9333,35.9417,43726.0
2019-03-27 14:00:00,42.79,42.82,42.77,42.8,69384.0,35.9501,35.9753,35.9333,35.9585,69384.0
2019-03-27 14:05:00,42.81,42.82,42.76,42.79,36394.0,35.9669,35.9753,35.9249,35.9501,36394.0
2019-03-27 14:10:00,42.8,42.84,42.77,42.84,57952.0,35.9585,35.9921,35.9333,35.9921,57952.0
2019-03-27 14:15:00,42.84,42.85,42.72,42.74,122350.0,35.9921,36.0005,35.8913,35.9081,122350.0
2019-03-27 14:20:00,42.74,42.81,42.74,42.8,41059.0,35.9081,35.9669,35.9081,35.9585,41059.0
2019-03-27 14:25:00,42.8,42.81,42.76,42.8,42479.0,35.9585,35.9669,35.9249,35.9585,42479.0
2019-03-27 14:30:00,42.8,42.86,42.8,42.84,35130.0,35.9585,36.0089,35.9585,35.9921,35130.0
2019-03-27 14:35:00,42.83,42.87,42.75,42.76,77367.0,35.9837,36.0173,35.9165,35.9249,77367.0
2019-03-27 14:40:00,42.76,42.79,42.75,42.79,32142.0,35.9249,35.9501,35.9165,35.9501,32142.0
2019-03-27 14:45:00,42.8,42.81,42.76,42.78,43131.0,35.9585,35.9669,35.9249,35.9417,43131.0
2019-03-27 14:50:00,42.78,42.81,42.74,42.76,49947.0,35.9417,35.9669,35.9081,35.9249,49947.0
2019-03-27 14:55:00,42.76,42.78,42.68,42.74,41716.0,35.9249,35.9417,35.8577,35.9081,41716.0
2019-03-27 15:00:00,42.75,42.77,42.7,42.72,28328.0,35.9165,35.9333,35.8745,35.8913,28328.0
2019-03-27 15:05:00,42.72,42.74,42.67,42.7,42887.0,35.8913,35.9081,35.8493,35.8745,42887.0
2019-03-27 15:10:00,42.7,42.71,42.62,42.66,49246.0,35.8745,35.8829,35.8073,35.8409,49246.0
2019-03-27 15:15:00,42.65,42.71,42.64,42.69,35032.0,35.8325,35.8829,35.8241,35.8661,35032.0
2019-03-27 15:20:00,42.69,42.7,42.66,42.67,32078.0,35.8661,35.8745,35.8409,35.8493,32078.0
2019-03-27 15:25:00,42.68,42.72,42.67,42.71,72738.0,35.8577,35.8913,35.8493,35.8829,72738.0
2019-03-27 15:30:00,42.72,42.78,42.71,42.74,51165.0,35.8913,35.9417,35.8829,35.9081,51165.0
2019-03-27 15:35:00,42.74,42.75,42.71,42.75,43633.0,35.9081,35.9165,35.8829,35.9165,43633.0
2019-03-27 15:40:00,42.74,42.75,42.65,42.68,71294.0,35.9081,35.9165,35.8325,35.8577,71294.0
2019-03-27 15:45:00,42.69,42.72,42.67,42.71,97997.0,35.8661,35.8913,35.8493,35.8829,97997.0
2019-03-27 15:50:00,42.72,42.76,42.68,42.69,133337.0,35.8913,35.9249,35.8577,35.8661,133337.0
2019-03-27 15:55:00,42.69,42.7,42.64,42.69,203486.0,35.8661,35.8745,35.8241,35.8661,203486.0
2019-03-28 09:30:00,42.49,42.73,42.33,42.63,135165.0,35.6981,35.8997,35.5637,35.8157,135165.0
2019-03-28 09:35:00,42.63,42.86,42.63,42.83,76990.0,35.8157,36.0089,35.8157,35.9837,76990.0
2019-03-28 09:40:00,42.85,42.93,42.75,42.93,35205.0,36.0005,36.0678,35.9165,36.0678,35205.0
2019-03-28 09:45:00,42.94,42.94,42.82,42.84,53822.0,36.0762,36.0762,35.9753,35.9921,53822.0
2019-03-28 09:50:00,42.84,42.91,42.79,42.87,46271.0,35.9921,36.0509,35.9501,36.0173,46271.0
2019-03-28 09:55:00,42.87,42.97,42.86,42.96,49486.0,36.0173,36.1014,36.0089,36.093,49486.0
2019-03-28 10:00:00,42.96,43.06,42.91,43.04,56790.0,36.093,36.177,36.0509,36.1602,56790.0
2019-03-28 10:05:00,43.04,43.12,43.04,43.08,53471.0,36.1602,36.2274,36.1602,36.1938,53471.0
2019-03-28 10:10:00,43.09,43.1,43.02,43.04,68227.0,36.2022,36.2106,36.1434,36.1602,68227.0
2019-03-28 10:15:00,43.04,43.05,42.95,43.02,58891.0,36.1602,36.1686,36.0846,36.1434,58891.0
2019-03-28 10:20:00,43.02,43.09,43.02,43.07,76986.0,36.1434,36.2022,36.1434,36.1854,76986.0
2019-03-28 10:25:00,43.07,43.11,43.05,43.05,45535.0,36.1854,36.219,36.1686,36.1686,45535.0
2019-03-28 10:30:00,43.06,43.17,43.06,43.12,48747.0,36.177,36.2694,36.177,36.2274,48747.0
2019-03-28 10:35:00,43.12,43.2,43.12,43.16,69441.0,36.2274,36.2946,36.2274,36.261,69441.0
2019-03-28 10:40:00,43.16,43.22,43.13,43.17,84391.0,36.261,36.3114,36.2358,36.2694,84391.0
2019-03-28 10:45:00,43.17,43.3,43.16,43.3,75049.0,36.2694,36.3786,36.261,36.3786,75049.0
2019-03-28 10:50:00,43.3,43.33,43.22,43.27,88345.0,36.3786,36.4038,36.3114,36.3534,88345.0
2019-03-28 10:55:00,43.27,43.28,43.22,43.28,266935.0,36.3534,36.3618,36.3114,36.3618,266935.0
2019-03-28 11:00:00,43.27,43.28,43.12,43.14,56129.0,36.3534,36.3618,36.2274,36.2442,56129.0
2019-03-28 11:05:00,43.14,43.14,42.97,43.0,76184.0,36.2442,36.2442,36.1014,36.1266,76184.0
2019-03-28 11:10:00,43.0,43.05,42.97,43.04,47073.0,36.1266,36.1686,36.1014,36.1602,47073.0
2019-03-28 11:15:00,43.04,43.04,42.93,42.94,26080.0,36.1602,36.1602,36.0678,36.0762,26080.0
2019-03-28 11:20:00,42.94,43.05,42.91,42.99,30930.0,36.0762,36.1686,36.0509,36.1182,30930.0
2019-03-28 11:25:00,42.98,42.99,42.86,42.86,40682.0,36.1098,36.1182,36.0089,36.0089,40682.0
2019-03-28 11:30:00,42.86,42.9,42.82,42.88,98898.0,36.0089,36.0425,35.9753,36.0257,98898.0
2019-03-28 11:35:00,42.88,42.89,42.81,42.84,39365.0,36.0257,36.0341,35.9669,35.9921,39365.0
2019-03-28 11:40:00,42.83,42.83,42.69,42.72,55863.0,35.9837,35.9837,35.8661,35.8913,55863.0
2019-03-28 11:45:00,42.73,42.84,42.69,42.84,45490.0,35.8997,35.9921,35.8661,35.9921,45490.0
2019-03-28 11:50:00,42.84,42.86,42.77,42.81,242557.0,35.9921,36.0089,35.9333,35.9669,242557.0
2019-03-28 11:55:00,42.82,42.85,42.74,42.84,54600.0,35.9753,36.0005,35.9081,35.9921,54600.0
2019-03-28 12:00:00,42.84,42.85,42.75,42.8,83428.0,35.9921,36.0005,35.9165,35.9585,83428.0
2019-03-28 12:05:00,42.8,42.86,42.8,42.85,26547.0,35.9585,36.0089,35.9585,36.0005,26547.0
2019-03-28 12:10:00,42.85,42.85,42.78,42.81,37249.0,36.0005,36.0005,35.9417,35.9669,37249.0
2019-03-28 12:15:00,42.81,42.85,42.79,42.84,26010.0,35.9669,36.0005,35.9501,35.9921,26010.0
2019-03-28 12:20:00,42.84,42.92,42.82,42.91,64755.0,35.9921,36.0593,35.9753,36.0509,64755.0
2019-03-28 12:25:00,42.91,42.91,42.85,42.89,36217.0,36.0509,36.0509,36.0005,36.0341,36217.0
2019-03-28 12:30:00,42.9,42.93,42.87,42.89,28699.0,36.0425,36.0678,36.0173,36.0341,28699.0
2019-03-28 12:35:00,42.89,42.95,42.87,42.94,24386.0,36.0341,36.0846,36.0173,36.0762,24386.0
2019-03-28 12:40:00,42.95,42.97,42.93,42.94,31812.0,36.0846,36.1014,36.0678,36.0762,31812.0
2019-03-28 12:45:00,42.94,42.98,42.93,42.97,31668.0,36.0762,36.1098,36.0678,36.1014,31668.0
2019-03-28 12:50:00,42.97,43.03,42.96,43.02,39735.0,36.1014,36.1518,36.093,36.1434,39735.0
2019-03-28 12:55:00,43.02,43.05,43.01,43.03,18098.0,36.1434,36.1686,36.135,36.1518,18098.0
2019-03-28 13:00:00,43.03,43.1,43.02,43.08,23999.0,36.1518,36.2106,36.1434,36.1938,23999.0
2019-03-28 13:05:00,43.09,43.09,43.04,43.04,28731.0,36.2022,36.2022,36.1602,36.1602,28731.0
2019-03-28 13:10:00,43.05,43.05,43.0,43.01,58469.0,36.1686,36.1686,36.1266,36.135,58469.0
2019-03-28 13:15:00,43.0,43.05,43.0,43.05,30287.0,36.1266,36.1686,36.1266,36.1686,30287.0
2019-03-28 13:20:00,43.05,43.12,43.04,43.05,61863.0,36.1686,36.2274,36.1602,36.1686,61863.0
2019-03-28 13:25:00,43.05,43.05,43.02,43.03,23036.0,36.1686,36.1686,36.1434,36.1518,23036.0
2019-03-28 13:30:00,43.04,43.08,43.02,43.07,53806.0,36.1602,36.1938,36.1434,36.1854,53806.0
2019-03-28 13:35:00,43.06,43.07,43.03,43.04,38038.0,36.177,36.1854,36.1518,36.1602,38038.0
2019-03-28 13:40:00,43.04,43.05,43.0,43.04,63513.0,36.1602,36.1686,36.1266,36.1602,63513.0
2019-03-28 13:45:00,43.04,43.11,43.03,43.11,76991.0,36.1602,36.219,36.1518,36.219,76991.0
2019-03-28 13:50:00,43.11,43.21,43.1,43.2,95739.0,36.219,36.303,36.2106,36.2946,95739.0
2019-03-28 13:55:00,43.2,43.21,43.17,43.21,52521.0,36.2946,36.303,36.2694,36.303,52521.0
2019-03-28 14:00:00,43.2,43.27,43.2,43.25,142818.0,36.2946,36.3534,36.2946,36.3366,142818.0
2019-03-28 14:05:00,43.26,43.26,43.21,43.25,39617.0,36.345,36.345,36.303,36.3366,39617.0
2019-03-28 14:10:00,43.25,43.28,43.22,43.23,42124.0,36.3366,36.3618,36.3114,36.3198,42124.0
2019-03-28 14:15:00,43.24,43.24,43.18,43.2,39983.0,36.3282,36.3282,36.2778,36.2946,39983.0
2019-03-28 14:20:00,43.2,43.21,43.16,43.2,45225.0,36.2946,36.303,36.261,36.2946,45225.0
2019-03-28 14:25:00,43.19,43.22,43.16,43.17,36720.0,36.2862,36.3114,36.261,36.2694,36720.0
2019-03-28 14:30:00,43.17,43.2,43.15,43.19,97568.0,36.2694,36.2946,36.2526,36.2862,97568.0
2019-03-28 14:35:00,43.19,43.21,43.15,43.2,105917.0,36.2862,36.303,36.2526,36.2946,105917.0
2019-03-28 14:40:00,43.2,43.21,43.19,43.2,72722.0,36.2946,36.303,36.2862,36.2946,72722.0
2019-03-28 14:45:00,43.2,43.26,43.19,43.26,44521.0,36.2946,36.345,36.2862,36.345,44521.0
2019-03-28 14:50:00,43.25,43.32,43.24,43.31,77268.0,36.3366,36.3954,36.3282,36.387,77268.0
2019-03-28 14:55:00,43.31,43.39,43.29,43.39,118560.0,36.387,36.4542,36.3702,36.4542,118560.0
2019-03-28 15:00:00,43.38,43.43,43.36,43.37,112582.0,36.4458,36.4878,36.429,36.4374,112582.0
2019-03-28 15:05:00,43.38,43.43,43.33,43.41,82462.0,36.4458,36.4878,36.4038,36.471,82462.0
2019-03-28 15:10:00,43.4,43.46,43.4,43.42,81434.0,36.4626,36.513,36.4626,36.4794,81434.0
2019-03-28 15:15:00,43.43,43.47,43.38,43.41,55620.0,36.4878,36.5214,36.4458,36.471,55620.0
2019-03-28 15:20:00,43.42,43.46,43.41,43.46,38840.0,36.4794,36.513,36.471,36.513,38840.0
2019-03-28 15:25:00,43.46,43.52,43.45,43.5,102870.0,36.513,36.5634,36.5046,36.5466,102870.0
2019-03-28 15:30:00,43.5,43.56,43.49,43.55,280617.0,36.5466,36.597,36.5382,36.5886,280617.0
2019-03-28 15:35:00,43.55,43.58,43.52,43.52,150958.0,36.5886,36.6139,36.5634,36.5634,150958.0
2019-03-28 15:40:00,43.52,43.6,43.51,43.59,135314.0,36.5634,36.6307,36.555,36.6223,135314.0
2019-03-28 15:45:00,43.59,43.61,43.59,43.61,234468.0,36.6223,36.6391,36.6223,36.6391,234468.0
2019-03-28 15:50:00,43.61,43.66,43.6,43.62,327148.0,36.6391,36.6811,36.6307,36.6475,327148.0
2019-03-28 15:55:00,43.62,43.68,43.61,43.61,461750.0,36.6475,36.6979,36.6391,36.6391,461750.0
2019-03-29 09:30:00,44.23,44.35,44.12,44.2,202842.0,37.1599,37.2608,37.0675,37.1347,202842.0
2019-03-29 09:35:00,44.2,44.25,44.08,44.18,61145.0,37.1347,37.1768,37.0339,37.1179,61145.0
2019-03-29 09:40:00,44.18,44.35,44.13,44.32,157958.0,37.1179,37.2608,37.0759,37.2356,157958.0
2019-03-29 09:45:00,44.32,44.35,44.25,44.25,83831.0,37.2356,37.2608,37.1768,37.1768,83831.0
2019-03-29 09:50:00,44.25,44.26,44.09,44.22,87443.0,37.1768,37.1852,37.0423,37.1515,87443.0
2019-03-29 09:55:00,44.22,44.25,44.14,44.18,58738.0,37.1515,37.1768,37.0843,37.1179,58738.0
2019-03-29 10:00:00,44.2,44.2,44.1,44.2,75338.0,37.1347,37.1347,37.0507,37.1347,75338.0
2019-03-29 10:05:00,44.2,44.2,44.02,44.06,81389.0,37.1347,37.1347,36.9835,37.0171,81389.0
2019-03-29 10:10:00,44.07,44.09,43.94,43.98,71446.0,37.0255,37.0423,36.9163,36.9499,71446.0
2019-03-29 10:15:00,43.98,44.0,43.92,43.98,65246.0,36.9499,36.9667,36.8995,36.9499,65246.0
2019-03-29 10:20:00,43.99,43.99,43.78,43.84,69501.0,36.9583,36.9583,36.7819,36.8323,69501.0
2019-03-29 10:25:00,43.84,43.92,43.83,43.86,81567.0,36.8323,36.8995,36.8239,36.8491,81567.0
2019-03-29 10:30:00,43.86,43.89,43.68,43.69,134958.0,36.8491,36.8743,36.6979,36.7063,134958.0
2019-03-29 10:35:00,43.69,43.74,43.63,43.69,77320.0,36.7063,36.7483,36.6559,36.7063,77320.0
2019-03-29 10:40:00,43.69,43.73,43.5,43.5,96165.0,36.7063,36.7399,36.5466,36.5466,96165.0
2019-03-29 10:45:00,43.49,43.64,43.45,43.59,91775.0,36.5382,36.6643,36.5046,36.6223,91775.0
2019-03-29 10:50:00,43.58,43.62,43.52,43.54,69586.0,36.6139,36.6475,36.5634,36.5802,69586.0
2019-03-29 10:55:00,43.53,43.6,43.45,43.5,79960.0,36.5718,36.6307,36.5046,36.5466,79960.0
2019-03-29 11:00:00,43.49,43.61,43.48,43.53,56985.0,36.5382,36.6391,36.5298,36.5718,56985.0
2019-03-29 11:05:00,43.53,43.53,43.36,43.38,69432.0,36.5718,36.5718,36.429,36.4458,69432.0
2019-03-29 11:10:00,43.37,43.4,43.27,43.3,78559.0,36.4374,36.4626,36.3534,36.3786,78559.0
2019-03-29 11:15:00,43.3,43.38,43.27,43.27,45392.0,36.3786,36.4458,36.3534,36.3534,45392.0
2019-03-29 11:20:00,43.27,43.28,43.21,43.24,75978.0,36.3534,36.3618,36.303,36.3282,75978.0
2019-03-29 11:25:00,43.24,43.3,43.23,43.3,52284.0,36.3282,36.3786,36.3198,36.3786,52284.0
2019-03-29 11:30:00,43.3,43.38,43.27,43.37,71852.0,36.3786,36.4458,36.3534,36.4374,71852.0
2019-03-29 11:35:00,43.38,43.48,43.36,43.47,89452.0,36.4458,36.5298,36.429,36.5214,89452.0
2019-03-29 11:40:00,43.48,43.5,43.43,43.47,36338.0,36.5298,36.5466,36.4878,36.5214,36338.0
2019-03-29 11:45:00,43.47,43.53,43.44,43.45,28294.0,36.5214,36.5718,36.4962,36.5046,28294.0
2019-03-29 11:50:00,43.46,43.46,43.38,43.45,52497.0,36.513,36.513,36.4458,36.5046,52497.0
2019-03-29 11:55:00,43.45,43.5,43.45,43.47,36907.0,36.5046,36.5466,36.5046,36.5214,36907.0
2019-03-29 12:00:00,43.47,43.47,43.39,43.4,51122.0,36.5214,36.5214,36.4542,36.4626,51122.0
2019-03-29 12:05:00,43.39,43.4,43.33,43.33,38462.0,36.4542,36.4626,36.4038,36.4038,38462.0
2019-03-29 12:10:00,43.33,43.36,43.3,43.33,38843.0,36.4038,36.429,36.3786,36.4038,38843.0
2019-03-29 12:15:00,43.33,43.42,43.31,43.42,25039.0,36.4038,36.4794,36.387,36.4794,25039.0
2019-03-29 12:20:00,43.42,43.48,43.42,43.46,39515.0,36.4794,36.5298,36.4794,36.513,39515.0
2019-03-29 12:25:00,43.45,43.56,43.44,43.51,126179.0,36.5046,36.597,36.4962,36.555,126179.0
2019-03-29 12:30:00,43.52,43.53,43.47,43.5,54684.0,36.5634,36.5718,36.5214,36.5466,54684.0
2019-03-29 12:35:00,43.51,43.54,43.5,43.5,24465.0,36.555,36.5802,36.5466,36.5466,24465.0
2019-03-29 12:40:00,43.5,43.51,43.43,43.48,23610.0,36.5466,36.555,36.4878,36.5298,23610.0
2019-03-29 12:45:00,43.48,43.49,43.43,43.45,24352.0,36.5298,36.5382,36.4878,36.5046,24352.0
2019-03-29 12:50:00,43.46,43.52,43.44,43.52,21531.0,36.513,36.5634,36.4962,36.5634,21531.0
2019-03-29 12:55:00,43.53,43.55,43.49,43.52,37151.0,36.5718,36.5886,36.5382,36.5634,37151.0
2019-03-29 13:00:00,43.53,43.55,43.5,43.53,38455.0,36.5718,36.5886,36.5466,36.5718,38455.0
2019-03-29 13:05:00,43.52,43.55,43.49,43.54,28919.0,36.5634,36.5886,36.5382,36.5802,28919.0
2019-03-29 13:10:00,43.54,43.54,43.46,43.5,35689.0,36.5802,36.5802,36.513,36.5466,35689.0
2019-03-29 13:15:00,43.5,43.53,43.48,43.49,24267.0,36.5466,36.5718,36.5298,36.5382,24267.0
2019-03-29 13:20:00,43.49,43.53,43.47,43.5,27772.0,36.5382,36.5718,36.5214,36.5466,27772.0
2019-03-29 13:25:00,43.51,43.54,43.5,43.53,23444.0,36.555,36.5802,36.5466,36.5718,23444.0
2019-03-29 13:30:00,43.52,43.54,43.49,43.49,33232.0,36.5634,36.5802,36.5382,36.5382,33232.0
2019-03-29 13:35:00,43.5,43.51,43.46,43.48,42015.0,36.5466,36.555,36.513,36.5298,42015.0
2019-03-29 13:40:00,43.48,43.52,43.47,43.51,36000.0,36.5298,36.5634,36.5214,36.555,36000.0
2019-03-29 13:45:00,43.51,43.51,43.41,43.48,67044.0,36.555,36.555,36.471,36.5298,67044.0
2019-03-29 13:50:00,43.48,43.48,43.44,43.44,40858.0,36.5298,36.5298,36.4962,36.4962,40858.0
2019-03-29 13:55:00,43.45,43.45,43.37,43.37,37722.0,36.5046,36.5046,36.4374,36.4374,37722.0
2019-03-29 14:00:00,43.38,43.41,43.35,43.39,29676.0,36.4458,36.471,36.4206,36.4542,29676.0
2019-03-29 14:05:00,43.4,43.48,43.38,43.45,32788.0,36.4626,36.5298,36.4458,36.5046,32788.0
2019-03-29 14:10:00,43.46,43.47,43.45,43.45,25908.0,36.513,36.5214,36.5046,36.5046,25908.0
2019-03-29 14:15:00,43.46,43.48,43.44,43.48,33460.0,36.513,36.5298,36.4962,36.5298,33460.0
2019-03-29 14:20:00,43.48,43.5,43.46,43.48,63623.0,36.5298,36.5466,36.513,36.5298,63623.0
2019-03-29 14:25:00,43.48,43.51,43.44,43.44,66961.0,36.5298,36.555,36.4962,36.4962,66961.0
2019-03-29 14:30:00,43.45,43.46,43.43,43.44,39407.0,36.5046,36.513,36.4878,36.4962,39407.0
2019-03-29 14:35:00,43.43,43.44,43.41,43.41,46744.0,36.4878,36.4962,36.471,36.471,46744.0
2019-03-29 14:40:00,43.41,43.47,43.38,43.44,59453.0,36.471,36.5214,36.4458,36.4962,59453.0
2019-03-29 14:45:00,43.43,43.53,43.42,43.52,31314.0,36.4878,36.5718,36.4794,36.5634,31314.0
2019-03-29 14:50:00,43.52,43.66,43.51,43.65,55468.0,36.5634,36.6811,36.555,36.6727,55468.0
2019-03-29 14:55:00,43.65,43.66,43.6,43.63,51103.0,36.6727,36.6811,36.6307,36.6559,51103.0
2019-03-29 15:00:00,43.63,43.68,43.61,43.61,49877.0,36.6559,36.6979,36.6391,36.6391,49877.0
2019-03-29 15:05:00,43.6,43.62,43.58,43.59,42584.0,36.6307,36.6475,36.6139,36.6223,42584.0
2019-03-29 15:10:00,43.59,43.61,43.52,43.53,53689.0,36.6223,36.6391,36.5634,36.5718,53689.0
2019-03-29 15:15:00,43.53,43.65,43.52,43.64,42971.0,36.5718,36.6727,36.5634,36.6643,42971.0
2019-03-29 15:20:00,43.64,43.65,43.54,43.57,85252.0,36.6643,36.6727,36.5802,36.6054,85252.0
2019-03-29 15:25:00,43.57,43.63,43.54,43.62,54505.0,36.6054,36.6559,36.5802,36.6475,54505.0
2019-03-29 15:30:00,43.62,43.63,43.55,43.58,98773.0,36.6475,36.6559,36.5886,36.6139,98773.0
2019-03-29 15:35:00,43.58,43.63,43.56,43.63,63701.0,36.6139,36.6559,36.597,36.6559,63701.0
2019-03-29 15:40:00,43.63,43.64,43.56,43.62,83739.0,36.6559,36.6643,36.597,36.6475,83739.0
2019-03-29 15:45:00,43.62,43.67,43.58,43.58,160654.0,36.6475,36.6895,36.6139,36.6139,160654.0
2019-03-29 15:50:00,43.58,43.59,43.52,43.55,220627.0,36.6139,36.6223,36.5634,36.5886,220627.0
2019-03-29 15:55:00,43.55,43.64,43.55,43.58,504806.0,36.5886,36.6643,36.5886,36.6139,504806.0
2019-04-01 09:30:00,43.98,44.06,43.72,44.0,221232.0,36.9499,37.0171,36.7315,36.9667,221232.0
2019-04-01 09:35:00,44.01,44.14,43.93,44.09,74225.0,36.9751,37.0843,36.9079,37.0423,74225.0
2019-04-01 09:40:00,44.1,44.28,44.04,44.14,116317.0,37.0507,37.202,37.0003,37.0843,116317.0
2019-04-01 09:45:00,44.13,44.15,44.0,44.07,69729.0,37.0759,37.0927,36.9667,37.0255,69729.0
2019-04-01 09:50:00,44.07,44.38,44.07,44.32,149322.0,37.0255,37.286,37.0255,37.2356,149322.0
2019-04-01 09:55:00,44.32,44.32,44.15,44.18,86526.0,37.2356,37.2356,37.0927,37.1179,86526.0
2019-04-01 10:00:00,44.18,44.5,44.18,44.5,132421.0,37.1179,37.3868,37.1179,37.3868,132421.0
2019-04-01 10:05:00,44.5,44.53,44.35,44.39,150871.0,37.3868,37.412,37.2608,37.2944,150871.0
2019-04-01 10:10:00,44.39,44.44,44.3,44.36,120694.0,37.2944,37.3364,37.2188,37.2692,120694.0
2019-04-01 10:15:00,44.36,44.43,44.32,44.43,74160.0,37.2692,37.328,37.2356,37.328,74160.0
2019-04-01 10:20:00,44.42,44.53,44.4,44.49,124656.0,37.3196,37.412,37.3028,37.3784,124656.0
2019-04-01 10:25:00,44.5,44.56,44.47,44.56,125441.0,37.3868,37.4372,37.3616,37.4372,125441.0
2019-04-01 10:30:00,44.56,44.57,44.46,44.48,66478.0,37.4372,37.4456,37.3532,37.37,66478.0
2019-04-01 10:35:00,44.47,44.55,44.42,44.46,122176.0,37.3616,37.4288,37.3196,37.3532,122176.0
2019-04-01 10:40:00,44.47,44.52,44.43,44.5,45335.0,37.3616,37.4036,37.328,37.3868,45335.0
2019-04-01 10:45:00,44.5,44.51,44.46,44.49,76463.0,37.3868,37.3952,37.3532,37.3784,76463.0
2019-04-01 10:50:00,44.48,44.52,44.44,44.47,69481.0,37.37,37.4036,37.3364,37.3616,69481.0
2019-04-01 10:55:00,44.47,44.53,44.45,44.48,74201.0,37.3616,37.412,37.3448,37.37,74201.0
2019-04-01 11:00:00,44.49,44.64,44.49,44.59,67860.0,37.3784,37.5044,37.3784,37.4624,67860.0
2019-04-01 11:05:00,44.58,44.6,44.49,44.49,75854.0,37.454,37.4708,37.3784,37.3784,75854.0
2019-04-01 11:10:00,44.48,44.57,44.46,44.53,55204.0,37.37,37.4456,37.3532,37.412,55204.0
2019-04-01 11:15:00,44.53,44.58,44.5,44.58,44963.0,37.412,37.454,37.3868,37.454,44963.0
2019-04-01 11:20:00,44.58,44.58,44.47,44.55,90695.0,37.454,37.454,37.3616,37.4288,90695.0
2019-04-01 11:25:00,44.55,44.58,44.52,44.55,71132.0,37.4288,37.454,37.4036,37.4288,71132.0
2019-04-01 11:30:00,44.54,44.54,44.46,44.5,84126.0,37.4204,37.4204,37.3532,37.3868,84126.0
2019-04-01 11:35:00,44.5,44.52,44.46,44.46,72340.0,37.3868,37.4036,37.3532,37.3532,72340.0
2019-04-01 11:40:00,44.47,44.52,44.42,44.46,65499.0,37.3616,37.4036,37.3196,37.3532,65499.0
2019-04-01 11:45:00,44.46,44.54,44.44,44.53,80695.0,37.3532,37.4204,37.3364,37.412,80695.0
2019-04-01 11:50:00,44.54,44.64,44.52,44.62,123999.0,37.4204,37.5044,37.4036,37.4876,123999.0
2019-04-01 11:55:00,44.63,44.68,44.58,44.66,96069.0,37.496,37.538,37.454,37.5212,96069.0
2019-04-01 12:00:00,44.66,44.67,44.62,44.65,48798.0,37.5212,37.5296,37.4876,37.5128,48798.0
2019-04-01 12:05:00,44.66,44.66,44.59,44.6,41958.0,37.5212,37.5212,37.4624,37.4708,41958.0
2019-04-01 12:10:00,44.6,44.64,44.58,44.62,44130.0,37.4708,37.5044,37.454,37.4876,44130.0
2019-04-01 12:15:00,44.63,44.65,44.6,44.63,49014.0,37.496,37.5128,37.4708,37.496,49014.0
2019-04-01 12:20:00,44.62,44.71,44.62,44.69,42627.0,37.4876,37.5632,37.4876,37.5464,42627.0
2019-04-01 12:25:00,44.69,44.75,44.67,44.75,44031.0,37.5464,37.5968,37.5296,37.5968,44031.0
2019-04-01 12:30:00,44.74,44.79,44.73,44.79,65368.0,37.5884,37.6304,37.58,37.6304,65368.0
2019-04-01 12:35:00,44.79,44.83,44.76,44.81,43530.0,37.6304,37.664,37.6052,37.6472,43530.0
2019-04-01 12:40:00,44.81,44.82,44.75,44.78,33552.0,37.6472,37.6556,37.5968,37.622,33552.0
2019-04-01 12:45:00,44.78,44.88,44.77,44.86,38822.0,37.622,37.706,37.6136,37.6892,38822.0
2019-04-01 12:50:00,44.86,44.91,44.83,44.87,82751.0,37.6892,37.7313,37.664,37.6976,82751.0
2019-04-01 12:55:00,44.88,44.92,44.84,44.9,74682.0,37.706,37.7397,37.6724,37.7229,74682.0
2019-04-01 13:00:00,44.9,44.93,44.87,44.91,112308.0,37.7229,37.7481,37.6976,37.7313,112308.0
2019-04-01 13:05:00,44.9,44.91,44.86,44.9,52655.0,37.7229,37.7313,37.6892,37.7229,52655.0
2019-04-01 13:10:00,44.9,44.91,44.82,44.83,47650.0,37.7229,37.7313,37.6556,37.664,47650.0
2019-04-01 13:15:00,44.83,44.85,44.75,44.77,61498.0,37.664,37.6808,37.5968,37.6136,61498.0
2019-04-01 13:20:00,44.77,44.81,44.73,44.78,98465.0,37.6136,37.6472,37.58,37.622,98465.0
2019-04-01 13:25:00,44.79,44.81,44.76,44.78,38964.0,37.6304,37.6472,37.6052,37.622,38964.0
2019-04-01 13:30:00,44.78,44.85,44.78,44.82,180672.0,37.622,37.6808,37.622,37.6556,180672.0
2019-04-01 13:35:00,44.82,44.89,44.8,44.83,129905.0,37.6556,37.7145,37.6388,37.664,129905.0
2019-04-01 13:40:00,44.82,44.85,44.79,44.8,49371.0,37.6556,37.6808,37.6304,37.6388,49371.0
2019-04-01 13:45:00,44.8,44.85,44.79,44.84,272412.0,37.6388,37.6808,37.6304,37.6724,272412.0
2019-04-01 13:50:00,44.85,44.93,44.85,44.87,80899.0,37.6808,37.7481,37.6808,37.6976,80899.0
2019-04-01 13:55:00,44.87,44.91,44.85,44.87,62912.0,37.6976,37.7313,37.6808,37.6976,62912.0
2019-04-01 14:00:00,44.88,44.91,44.86,44.88,99434.0,37.706,37.7313,37.6892,37.706,99434.0
2019-04-01 14:05:00,44.88,44.94,44.87,44.91,49351.0,37.706,37.7565,37.6976,37.7313,49351.0
2019-04-01 14:10:00,44.91,44.95,44.9,44.94,66766.0,37.7313,37.7649,37.7229,37.7565,66766.0
2019-04-01 14:15:00,44.94,44.97,44.93,44.96,50022.0,37.7565,37.7817,37.7481,37.7733,50022.0
2019-04-01 14:20:00,44.95,44.95,44.89,44.91,112088.0,37.7649,37.7649,37.7145,37.7313,112088.0
2019-04-01 14:25:00,44.91,44.92,44.87,44.9,59438.0,37.7313,37.7397,37.6976,37.7229,59438.0
2019-04-01 14:30:00,44.9,44.92,44.88,44.91,48007.0,37.7229,37.7397,37.706,37.7313,48007.0
2019-04-01 14:35:00,44.9,44.92,44.87,44.89,87376.0,37.7229,37.7397,37.6976,37.7145,87376.0
2019-04-01 14:40:00,44.89,44.89,44.85,44.86,142362.0,37.7145,37.7145,37.6808,37.6892,142362.0
2019-04-01 14:45:00,44.86,44.9,44.83,44.9,140853.0,37.6892,37.7229,37.664,37.7229,140853.0
2019-04-01 14:50:00,44.89,44.9,44.85,44.89,82694.0,37.7145,37.7229,37.6808,37.7145,82694.0
2019-04-01 14:55:00,44.89,44.98,44.88,44.97,94083.0,37.7145,37.7901,37.706,37.7817,94083.0
2019-04-01 15:00:00,44.98,44.99,44.94,44.97,189288.0,37.7901,37.7985,37.7565,37.7817,189288.0
2019-04-01 15:05:00,44.96,44.99,44.89,44.9,129191.0,37.7733,37.7985,37.7145,37.7229,129191.0
2019-04-01 15:10:00,44.9,44.9,44.86,44.88,75257.0,37.7229,37.7229,37.6892,37.706,75257.0
2019-04-01 15:15:00,44.88,44.95,44.88,44.91,103407.0,37.706,37.7649,37.706,37.7313,103407.0
2019-04-01 15:20:00,44.91,44.93,44.86,44.89,109706.0,37.7313,37.7481,37.6892,37.7145,109706.0
2019-04-01 15:25:00,44.89,44.95,44.85,44.89,174590.0,37.7145,37.7649,37.6808,37.7145,174590.0
2019-04-01 15:30:00,44.88,44.9,44.78,44.79,132539.0,37.706,37.7229,37.622,37.6304,132539.0
2019-04-01 15:35:00,44.79,44.8,44.71,44.71,155351.0,37.6304,37.6388,37.5632,37.5632,155351.0
2019-04-01 15:40:00,44.71,44.78,44.67,44.73,233851.0,37.5632,37.622,37.5296,37.58,233851.0
2019-04-01 15:45:00,44.73,44.75,44.72,44.73,172812.0,37.58,37.5968,37.5716,37.58,172812.0
2019-04-01 15:50:00,44.73,44.75,44.7,44.72,237770.0,37.58,37.5968,37.5548,37.5716,237770.0
2019-04-01 15:55:00,44.72,44.82,44.71,44.76,600590.0,37.5716,37.6556,37.5632,37.6052,600590.0
2019-04-02 09:30:00,44.9,45.01,44.71,44.89,181309.0,37.7229,37.8153,37.5632,37.7145,181309.0
2019-04-02 09:35:00,44.88,45.09,44.85,45.06,113423.0,37.706,37.8825,37.6808,37.8573,113423.0
2019-04-02 09:40:00,45.07,45.07,44.83,45.01,82552.0,37.8657,37.8657,37.664,37.8153,82552.0
2019-04-02 09:45:00,45.04,45.04,44.88,44.97,90523.0,37.8405,37.8405,37.706,37.7817,90523.0
2019-04-02 09:50:00,44.97,45.26,44.96,45.26,136643.0,37.7817,38.0253,37.7733,38.0253,136643.0
2019-04-02 09:55:00,45.25,45.43,45.2,45.42,155622.0,38.0169,38.1681,37.9749,38.1597,155622.0
2019-04-02 10:00:00,45.42,45.45,45.27,45.36,228332.0,38.1597,38.1849,38.0337,38.1093,228332.0
2019-04-02 10:05:00,45.35,45.4,45.3,45.32,427234.0,38.1009,38.1429,38.0589,38.0757,427234.0
2019-04-02 10:10:00,45.32,45.32,45.17,45.29,66802.0,38.0757,38.0757,37.9497,38.0505,66802.0
2019-04-02 10:15:00,45.28,45.32,45.19,45.23,55339.0,38.0421,38.0757,37.9665,38.0001,55339.0
2019-04-02 10:20:00,45.23,45.3,45.21,45.29,48771.0,38.0001,38.0589,37.9833,38.0505,48771.0
2019-04-02 10:25:00,45.28,45.28,45.14,45.16,122495.0,38.0421,38.0421,37.9245,37.9413,122495.0
2019-04-02 10:30:00,45.16,45.26,45.13,45.26,54498.0,37.9413,38.0253,37.9161,38.0253,54498.0
2019-04-02 10:35:00,45.26,45.26,45.07,45.08,76228.0,38.0253,38.0253,37.8657,37.8741,76228.0
2019-04-02 10:40:00,45.08,45.14,45.0,45.11,119339.0,37.8741,37.9245,37.8069,37.8993,119339.0
2019-04-02 10:45:00,45.11,45.13,45.0,45.0,61190.0,37.8993,37.9161,37.8069,37.8069,61190.0
2019-04-02 10:50:00,45.01,45.02,44.88,44.9,109571.0,37.8153,37.8237,37.706,37.7229,109571.0
2019-04-02 10:55:00,44.9,44.9,44.72,44.74,100198.0,37.7229,37.7229,37.5716,37.5884,100198.0
2019-04-02 11:00:00,44.73,44.81,44.67,44.73,50251.0,37.58,37.6472,37.5296,37.58,50251.0
2019-04-02 11:05:00,44.73,44.84,44.73,44.79,60462.0,37.58,37.6724,37.58,37.6304,60462.0
2019-04-02 11:10:00,44.78,44.83,44.71,44.72,40605.0,37.622,37.664,37.5632,37.5716,40605.0
2019-04-02 11:15:00,44.72,44.94,44.7,44.93,86785.0,37.5716,37.7565,37.5548,37.7481,86785.0
2019-04-02 11:20:00,44.93,44.98,44.89,44.92,59864.0,37.7481,37.7901,37.7145,37.7397,59864.0
2019-04-02 11:25:00,44.91,45.0,44.9,44.98,39857.0,37.7313,37.8069,37.7229,37.7901,39857.0
2019-04-02 11:30:00,44.98,45.01,44.91,44.93,66079.0,37.7901,37.8153,37.7313,37.7481,66079.0
2019-04-02 11:35:00,44.93,44.94,44.86,44.92,62939.0,37.7481,37.7565,37.6892,37.7397,62939.0
2019-04-02 11:40:00,44.93,45.0,44.93,44.98,83137.0,37.7481,37.8069,37.7481,37.7901,83137.0
2019-04-02 11:45:00,44.98,45.03,44.96,45.0,104288.0,37.7901,37.8321,37.7733,37.8069,104288.0
2019-04-02 11:50:00,45.0,45.03,44.96,45.0,72896.0,37.8069,37.8321,37.7733,37.8069,72896.0
2019-04-02 11:55:00,45.01,45.02,44.95,44.97,33267.0,37.8153,37.8237,37.7649,37.7817,33267.0
2019-04-02 12:00:00,44.97,44.97,44.89,44.94,69530.0,37.7817,37.7817,37.7145,37.7565,69530.0
2019-04-02 12:05:00,44.93,44.93,44.85,44.89,46642.0,37.7481,37.7481,37.6808,37.7145,46642.0
2019-04-02 12:10:00,44.89,44.89,44.77,44.78,29618.0,37.7145,37.7145,37.6136,37.622,29618.0
2019-04-02 12:15:00,44.78,44.78,44.68,44.7,24073.0,37.622,37.622,37.538,37.5548,24073.0
2019-04-02 12:20:00,44.69,44.72,44.66,44.67,54508.0,37.5464,37.5716,37.5212,37.5296,54508.0
2019-04-02 12:25:00,44.67,44.69,44.6,44.65,39520.0,37.5296,37.5464,37.4708,37.5128,39520.0
2019-04-02 12:30:00,44.66,44.66,44.58,44.66,35555.0,37.5212,37.5212,37.454,37.5212,35555.0
2019-04-02 12:35:00,44.66,44.75,44.64,44.75,46124.0,37.5212,37.5968,37.5044,37.5968,46124.0
2019-04-02 12:40:00,44.74,44.75,44.71,44.72,80648.0,37.5884,37.5968,37.5632,37.5716,80648.0
2019-04-02 12:45:00,44.72,44.72,44.58,44.64,82204.0,37.5716,37.5716,37.454,37.5044,82204.0
2019-04-02 12:50:00,44.64,44.67,44.58,44.61,24463.0,37.5044,37.5296,37.454,37.4792,24463.0
2019-04-02 12:55:00,44.62,44.66,44.6,44.66,25298.0,37.4876,37.5212,37.4708,37.5212,25298.0
2019-04-02 13:00:00,44.65,44.66,44.56,44.57,47803.0,37.5128,37.5212,37.4372,37.4456,47803.0
2019-04-02 13:05:00,44.58,44.76,44.57,44.74,46097.0,37.454,37.6052,37.4456,37.5884,46097.0
2019-04-02 13:10:00,44.75,44.77,44.71,44.73,27772.0,37.5968,37.6136,37.5632,37.58,27772.0
2019-04-02 13:15:00,44.71,44.74,44.69,44.73,23897.0,37.5632,37.5884,37.5464,37.58,23897.0
2019-04-02 13:20:00,44.73,44.74,44.67,44.68,16430.0,37.58,37.5884,37.5296,37.538,16430.0
2019-04-02 13:25:00,44.68,44.68,44.61,44.62,16769.0,37.538,37.538,37.4792,37.4876,16769.0
2019-04-02 13:30:00,44.62,44.62,44.58,44.6,30764.0,37.4876,37.4876,37.454,37.4708,30764.0
2019-04-02 13:35:00,44.6,44.69,44.6,44.63,63904.0,37.4708,37.5464,37.4708,37.496,63904.0
2019-04-02 13:40:00,44.63,44.66,44.55,44.56,55559.0,37.496,37.5212,37.4288,37.4372,55559.0
2019-04-02 13:45:00,44.57,44.57,44.45,44.45,64263.0,37.4456,37.4456,37.3448,37.3448,64263.0
2019-04-02 13:50:00,44.45,44.51,44.42,44.5,67121.0,37.3448,37.3952,37.3196,37.3868,67121.0
2019-04-02 13:55:00,44.5,44.53,44.43,44.46,31782.0,37.3868,37.412,37.328,37.3532,31782.0
2019-04-02 14:00:00,44.45,44.57,44.43,44.56,46372.0,37.3448,37.4456,37.328,37.4372,46372.0
2019-04-02 14:05:00,44.57,44.58,44.53,44.55,34345.0,37.4456,37.454,37.412,37.4288,34345.0
2019-04-02 14:10:00,44.56,44.57,44.51,44.51,58334.0,37.4372,37.4456,37.3952,37.3952,58334.0
2019-04-02 14:15:00,44.5,44.52,44.46,44.52,47047.0,37.3868,37.4036,37.3532,37.4036,47047.0
2019-04-02 14:20:00,44.53,44.54,44.41,44.42,42661.0,37.412,37.4204,37.3112,37.3196,42661.0
2019-04-02 14:25:00,44.43,44.45,44.4,44.43,31440.0,37.328,37.3448,37.3028,37.328,31440.0
2019-04-02 14:30:00,44.43,44.52,44.43,44.48,38297.0,37.328,37.4036,37.328,37.37,38297.0
2019-04-02 14:35:00,44.47,44.51,44.44,44.44,30820.0,37.3616,37.3952,37.3364,37.3364,30820.0
2019-04-02 14:40:00,44.45,44.51,44.44,44.45,26275.0,37.3448,37.3952,37.3364,37.3448,26275.0
2019-04-02 14:45:00,44.45,44.48,44.41,44.41,25025.0,37.3448,37.37,37.3112,37.3112,25025.0
2019-04-02 14:50:00,44.41,44.43,44.38,44.38,48267.0,37.3112,37.328,37.286,37.286,48267.0
2019-04-02 14:55:00,44.38,44.45,44.35,44.43,44177.0,37.286,37.3448,37.2608,37.328,44177.0
2019-04-02 15:00:00,44.43,44.47,44.42,44.46,50078.0,37.328,37.3616,37.3196,37.3532,50078.0
2019-04-02 15:05:00,44.46,44.48,44.44,44.47,127730.0,37.3532,37.37,37.3364,37.3616,127730.0
2019-04-02 15:10:00,44.48,44.52,44.46,44.52,74270.0,37.37,37.4036,37.3532,37.4036,74270.0
2019-04-02 15:15:00,44.51,44.55,44.46,44.54,78535.0,37.3952,37.4288,37.3532,37.4204,78535.0
2019-04-02 15:20:00,44.54,44.54,44.44,44.44,47591.0,37.4204,37.4204,37.3364,37.3364,47591.0
2019-04-02 15:25:00,44.44,44.49,44.43,44.47,79949.0,37.3364,37.3784,37.328,37.3616,79949.0
2019-04-02 15:30:00,44.47,44.56,44.47,44.54,72410.0,37.3616,37.4372,37.3616,37.4204,72410.0
2019-04-02 15:35:00,44.54,44.64,44.54,44.61,115595.0,37.4204,37.5044,37.4204,37.4792,115595.0
2019-04-02 15:40:00,44.6,44.64,44.56,44.56,78036.0,37.4708,37.5044,37.4372,37.4372,78036.0
2019-04-02 15:45:00,44.56,44.57,44.51,44.53,91741.0,37.4372,37.4456,37.3952,37.412,91741.0
2019-04-02 15:50:00,44.52,44.54,44.45,44.49,125011.0,37.4036,37.4204,37.3448,37.3784,125011.0
2019-04-02 15:55:00,44.5,44.5,44.43,44.49,305425.0,37.3868,37.3868,37.328,37.3784,305425.0
2019-04-03 09:30:00,44.79,44.81,44.56,44.65,194385.0,37.6304,37.6472,37.4372,37.5128,194385.0
2019-04-03 09:35:00,44.66,44.83,44.61,44.7,100836.0,37.5212,37.664,37.4792,37.5548,100836.0
2019-04-03 09:40:00,44.7,44.8,44.64,44.78,82289.0,37.5548,37.6388,37.5044,37.622,82289.0
2019-04-03 09:45:00,44.76,44.77,44.54,44.59,61447.0,37.6052,37.6136,37.4204,37.4624,61447.0
2019-04-03 09:50:00,44.57,44.58,44.46,44.52,63619.0,37.4456,37.454,37.3532,37.4036,63619.0
2019-04-03 09:55:00,44.54,44.54,44.45,44.45,30129.0,37.4204,37.4204,37.3448,37.3448,30129.0
2019-04-03 10:00:00,44.45,44.46,44.34,44.38,74821.0,37.3448,37.3532,37.2524,37.286,74821.0
2019-04-03 10:05:00,44.38,44.49,44.34,44.49,65423.0,37.286,37.3784,37.2524,37.3784,65423.0
2019-04-03 10:10:00,44.49,44.56,44.44,44.51,58429.0,37.3784,37.4372,37.3364,37.3952,58429.0
2019-04-03 10:15:00,44.51,44.6,44.51,44.56,40688.0,37.3952,37.4708,37.3952,37.4372,40688.0
2019-04-03 10:20:00,44.56,44.6,44.53,44.53,34682.0,37.4372,37.4708,37.412,37.412,34682.0
2019-04-03 10:25:00,44.54,44.57,44.44,44.5,66191.0,37.4204,37.4456,37.3364,37.3868,66191.0
2019-04-03 10:30:00,44.49,44.5,44.29,44.44,99933.0,37.3784,37.3868,37.2104,37.3364,99933.0
2019-04-03 10:35:00,44.43,44.5,44.34,44.48,27574.0,37.328,37.3868,37.2524,37.37,27574.0
2019-04-03 10:40:00,44.48,44.57,44.47,44.52,71102.0,37.37,37.4456,37.3616,37.4036,71102.0
2019-04-03 10:45:00,44.52,44.54,44.44,44.46,29936.0,37.4036,37.4204,37.3364,37.3532,29936.0
2019-04-03 10:50:00,44.46,44.65,44.45,44.58,77704.0,37.3532,37.5128,37.3448,37.454,77704.0
2019-04-03 10:55:00,44.58,44.63,44.49,44.49,29809.0,37.454,37.496,37.3784,37.3784,29809.0
2019-04-03 11:00:00,44.48,44.56,44.46,44.53,36214.0,37.37,37.4372,37.3532,37.412,36214.0
2019-04-03 11:05:00,44.54,44.57,44.39,44.39,38733.0,37.4204,37.4456,37.2944,37.2944,38733.0
2019-04-03 11:10:00,44.4,44.43,44.28,44.31,78930.0,37.3028,37.328,37.202,37.2272,78930.0
2019-04-03 11:15:00,44.31,44.31,44.22,44.23,57753.0,37.2272,37.2272,37.1515,37.1599,57753.0
2019-04-03 11:20:00,44.23,44.25,44.14,44.14,67419.0,37.1599,37.1768,37.0843,37.0843,67419.0
2019-04-03 11:25:00,44.13,44.19,44.13,44.14,150747.0,37.0759,37.1263,37.0759,37.0843,150747.0
2019-04-03 11:30:00,44.13,44.2,44.12,44.16,100661.0,37.0759,37.1347,37.0675,37.1011,100661.0
2019-04-03 11:35:00,44.17,44.25,44.14,44.23,49631.0,37.1095,37.1768,37.0843,37.1599,49631.0
2019-04-03 11:40:00,44.23,44.26,44.19,44.23,47673.0,37.1599,37.1852,37.1263,37.1599,47673.0
2019-04-03 11:45:00,44.23,44.28,44.2,44.24,45900.0,37.1599,37.202,37.1347,37.1684,45900.0
2019-04-03 11:50:00,44.25,44.31,44.24,44.26,41162.0,37.1768,37.2272,37.1684,37.1852,41162.0
2019-04-03 11:55:00,44.25,44.27,44.2,44.23,42611.0,37.1768,37.1936,37.1347,37.1599,42611.0
2019-04-03 12:00:00,44.23,44.27,44.19,44.26,32647.0,37.1599,37.1936,37.1263,37.1852,32647.0
2019-04-03 12:05:00,44.27,44.28,44.21,44.27,39903.0,37.1936,37.202,37.1431,37.1936,39903.0
2019-04-03 12:10:00,44.27,44.28,44.1,44.11,65565.0,37.1936,37.202,37.0507,37.0591,65565.0
2019-04-03 12:15:00,44.1,44.14,44.07,44.11,39896.0,37.0507,37.0843,37.0255,37.0591,39896.0
2019-04-03 12:20:00,44.11,44.15,44.08,44.12,63958.0,37.0591,37.0927,37.0339,37.0675,63958.0
2019-04-03 12:25:00,44.12,44.13,44.07,44.09,30288.0,37.0675,37.0759,37.0255,37.0423,30288.0
2019-04-03 12:30:00,44.09,44.1,44.03,44.04,19788.0,37.0423,37.0507,36.9919,37.0003,19788.0
2019-04-03 12:35:00,44.05,44.1,44.04,44.09,23509.0,37.0087,37.0507,37.0003,37.0423,23509.0
2019-04-03 12:40:00,44.1,44.14,44.06,44.07,23293.0,37.0507,37.0843,37.0171,37.0255,23293.0
2019-04-03 12:45:00,44.06,44.07,44.0,44.0,37447.0,37.0171,37.0255,36.9667,36.9667,37447.0
2019-04-03 12:50:00,44.01,44.04,43.98,44.02,32142.0,36.9751,37.0003,36.9499,36.9835,32142.0
2019-04-03 12:55:00,44.01,44.04,43.95,43.97,33967.0,36.9751,37.0003,36.9247,36.9415,33967.0
2019-04-03 13:00:00,43.96,44.03,43.94,43.99,42498.0,36.9331,36.9919,36.9163,36.9583,42498.0
2019-04-03 13:05:00,43.99,44.0,43.93,43.98,56933.0,36.9583,36.9667,36.9079,36.9499,56933.0
2019-04-03 13:10:00,43.98,43.98,43.89,43.91,49911.0,36.9499,36.9499,36.8743,36.8911,49911.0
2019-04-03 13:15:00,43.9,43.9,43.81,43.81,47008.0,36.8827,36.8827,36.8071,36.8071,47008.0
2019-04-03 13:20:00,43.82,43.88,43.81,43.83,37056.0,36.8155,36.8659,36.8071,36.8239,37056.0
2019-04-03 13:25:00,43.83,43.84,43.78,43.78,34223.0,36.8239,36.8323,36.7819,36.7819,34223.0
2019-04-03 13:30:00,43.78,43.85,43.77,43.8,56707.0,36.7819,36.8407,36.7735,36.7987,56707.0
2019-04-03 13:35:00,43.8,43.81,43.77,43.8,31934.0,36.7987,36.8071,36.7735,36.7987,31934.0
2019-04-03 13:40:00,43.8,43.8,43.74,43.78,48760.0,36.7987,36.7987,36.7483,36.7819,48760.0
2019-04-03 13:45:00,43.78,43.79,43.73,43.73,42190.0,36.7819,36.7903,36.7399,36.7399,42190.0
2019-04-03 13:50:00,43.73,43.74,43.62,43.67,115911.0,36.7399,36.7483,36.6475,36.6895,115911.0
2019-04-03 13:55:00,43.67,43.68,43.58,43.58,91770.0,36.6895,36.6979,36.6139,36.6139,91770.0
2019-04-03 14:00:00,43.58,43.6,43.52,43.55,50579.0,36.6139,36.6307,36.5634,36.5886,50579.0
2019-04-03 14:05:00,43.55,43.57,43.48,43.49,55914.0,36.5886,36.6054,36.5298,36.5382,55914.0
2019-04-03 14:10:00,43.5,43.5,43.4,43.43,76341.0,36.5466,36.5466,36.4626,36.4878,76341.0
2019-04-03 14:15:00,43.43,43.49,43.42,43.42,36116.0,36.4878,36.5382,36.4794,36.4794,36116.0
2019-04-03 14:20:00,43.43,43.57,43.42,43.57,89560.0,36.4878,36.6054,36.4794,36.6054,89560.0
2019-04-03 14:25:00,43.57,43.68,43.56,43.66,54276.0,36.6054,36.6979,36.597,36.6811,54276.0
2019-04-03 14:30:00,43.66,43.66,43.62,43.62,102624.0,36.6811,36.6811,36.6475,36.6475,102624.0
2019-04-03 14:35:00,43.62,43.66,43.6,43.66,38559.0,36.6475,36.6811,36.6307,36.6811,38559.0
2019-04-03 14:40:00,43.66,43.66,43.54,43.55,50438.0,36.6811,36.6811,36.5802,36.5886,50438.0
2019-04-03 14:45:00,43.54,43.54,43.5,43.54,124751.0,36.5802,36.5802,36.5466,36.5802,124751.0
2019-04-03 14:50:00,43.54,43.61,43.52,43.6,86304.0,36.5802,36.6391,36.5634,36.6307,86304.0
2019-04-03 14:55:00,43.59,43.61,43.57,43.58,68741.0,36.6223,36.6391,36.6054,36.6139,68741.0
2019-04-03 15:00:00,43.58,43.61,43.55,43.61,51917.0,36.6139,36.6391,36.5886,36.6391,51917.0
2019-04-03 15:05:00,43.61,43.64,43.59,43.59,62851.0,36.6391,36.6643,36.6223,36.6223,62851.0
2019-04-03 15:10:00,43.59,43.6,43.49,43.5,112100.0,36.6223,36.6307,36.5382,36.5466,112100.0
2019-04-03 15:15:00,43.51,43.51,43.43,43.45,152260.0,36.555,36.555,36.4878,36.5046,152260.0
2019-04-03 15:20:00,43.44,43.46,43.39,43.46,87798.0,36.4962,36.513,36.4542,36.513,87798.0
2019-04-03 15:25:00,43.45,43.58,43.44,43.57,72455.0,36.5046,36.6139,36.4962,36.6054,72455.0
2019-04-03 15:30:00,43.57,43.6,43.53,43.57,120352.0,36.6054,36.6307,36.5718,36.6054,120352.0
2019-04-03 15:35:00,43.57,43.6,43.5,43.51,195160.0,36.6054,36.6307,36.5466,36.555,195160.0
2019-04-03 15:40:00,43.51,43.52,43.47,43.48,179143.0,36.555,36.5634,36.5214,36.5298,179143.0
2019-04-03 15:45:00,43.48,43.52,43.47,43.51,208678.0,36.5298,36.5634,36.5214,36.555,208678.0
2019-04-03 15:50:00,43.51,43.55,43.5,43.55,224946.0,36.555,36.5886,36.5466,36.5886,224946.0
2019-04-03 15:55:00,43.54,43.61,43.54,43.59,522785.0,36.5802,36.6391,36.5802,36.6223,522785.0
2019-04-04 09:30:00,43.41,43.55,43.09,43.21,358850.0,36.471,36.5886,36.2022,36.303,358850.0
2019-04-04 09:35:00,43.22,43.53,43.21,43.51,130687.0,36.3114,36.5718,36.303,36.555,130687.0
2019-04-04 09:40:00,43.52,43.55,43.24,43.25,71541.0,36.5634,36.5886,36.3282,36.3366,71541.0
2019-04-04 09:45:00,43.25,43.31,43.17,43.28,103136.0,36.3366,36.387,36.2694,36.3618,103136.0
2019-04-04 09:50:00,43.29,43.41,43.29,43.33,92794.0,36.3702,36.471,36.3702,36.4038,92794.0
2019-04-04 09:55:00,43.33,43.33,43.17,43.22,84322.0,36.4038,36.4038,36.2694,36.3114,84322.0
2019-04-04 10:00:00,43.22,43.29,43.2,43.26,95570.0,36.3114,36.3702,36.2946,36.345,95570.0
2019-04-04 10:05:00,43.26,43.31,43.2,43.2,69886.0,36.345,36.387,36.2946,36.2946,69886.0
2019-04-04 10:10:00,43.19,43.32,43.19,43.29,76844.0,36.2862,36.3954,36.2862,36.3702,76844.0
2019-04-04 10:15:00,43.28,43.34,43.24,43.25,79803.0,36.3618,36.4122,36.3282,36.3366,79803.0
2019-04-04 10:20:00,43.25,43.34,43.23,43.3,78803.0,36.3366,36.4122,36.3198,36.3786,78803.0
2019-04-04 10:25:00,43.31,43.36,43.24,43.25,55205.0,36.387,36.429,36.3282,36.3366,55205.0
2019-04-04 10:30:00,43.25,43.26,43.16,43.17,91375.0,36.3366,36.345,36.261,36.2694,91375.0
2019-04-04 10:35:00,43.17,43.18,43.06,43.11,137361.0,36.2694,36.2778,36.177,36.219,137361.0
2019-04-04 10:40:00,43.1,43.2,43.1,43.2,66040.0,36.2106,36.2946,36.2106,36.2946,66040.0
2019-04-04 10:45:00,43.2,43.29,43.2,43.28,58493.0,36.2946,36.3702,36.2946,36.3618,58493.0
2019-04-04 10:50:00,43.29,43.29,43.13,43.13,71433.0,36.3702,36.3702,36.2358,36.2358,71433.0
2019-04-04 10:55:00,43.14,43.34,43.11,43.33,81354.0,36.2442,36.4122,36.219,36.4038,81354.0
2019-04-04 11:00:00,43.34,43.44,43.29,43.41,66781.0,36.4122,36.4962,36.3702,36.471,66781.0
2019-04-04 11:05:00,43.42,43.48,43.39,43.46,61778.0,36.4794,36.5298,36.4542,36.513,61778.0
2019-04-04 11:10:00,43.46,43.56,43.43,43.54,44825.0,36.513,36.597,36.4878,36.5802,44825.0
2019-04-04 11:15:00,43.53,43.53,43.39,43.4,47690.0,36.5718,36.5718,36.4542,36.4626,47690.0
2019-04-04 11:20:00,43.4,43.41,43.29,43.41,71188.0,36.4626,36.471,36.3702,36.471,71188.0
2019-04-04 11:25:00,43.41,43.58,43.4,43.54,91496.0,36.471,36.6139,36.4626,36.5802,91496.0
2019-04-04 11:30:00,43.54,43.54,43.45,43.48,44273.0,36.5802,36.5802,36.5046,36.5298,44273.0
2019-04-04 11:35:00,43.48,43.71,43.46,43.68,69089.0,36.5298,36.7231,36.513,36.6979,69089.0
2019-04-04 11:40:00,43.67,43.72,43.6,43.65,35734.0,36.6895,36.7315,36.6307,36.6727,35734.0
2019-04-04 11:45:00,43.64,43.74,43.62,43.69,44348.0,36.6643,36.7483,36.6475,36.7063,44348.0
2019-04-04 11:50:00,43.68,43.77,43.65,43.75,45453.0,36.6979,36.7735,36.6727,36.7567,45453.0
2019-04-04 11:55:00,43.75,43.8,43.71,43.73,75935.0,36.7567,36.7987,36.7231,36.7399,75935.0
2019-04-04 12:00:00,43.73,43.8,43.72,43.75,31036.0,36.7399,36.7987,36.7315,36.7567,31036.0
2019-04-04 12:05:00,43.76,43.81,43.72,43.73,25911.0,36.7651,36.8071,36.7315,36.7399,25911.0
2019-04-04 12:10:00,43.73,43.73,43.67,43.68,28584.0,36.7399,36.7399,36.6895,36.6979,28584.0
2019-04-04 12:15:00,43.67,43.71,43.6,43.7,74345.0,36.6895,36.7231,36.6307,36.7147,74345.0
2019-04-04 12:20:00,43.71,43.83,43.71,43.77,50817.0,36.7231,36.8239,36.7231,36.7735,50817.0
2019-04-04 12:25:00,43.77,43.8,43.75,43.78,26352.0,36.7735,36.7987,36.7567,36.7819,26352.0
2019-04-04 12:30:00,43.79,43.82,43.75,43.81,27974.0,36.7903,36.8155,36.7567,36.8071,27974.0
2019-04-04 12:35:00,43.82,43.87,43.76,43.82,37008.0,36.8155,36.8575,36.7651,36.8155,37008.0
2019-04-04 12:40:00,43.83,43.86,43.76,43.81,36845.0,36.8239,36.8491,36.7651,36.8071,36845.0
2019-04-04 12:45:00,43.81,43.81,43.75,43.8,28498.0,36.8071,36.8071,36.7567,36.7987,28498.0
2019-04-04 12:50:00,43.8,43.88,43.79,43.83,29938.0,36.7987,36.8659,36.7903,36.8239,29938.0
2019-04-04 12:55:00,43.84,43.89,43.81,43.81,31793.0,36.8323,36.8743,36.8071,36.8071,31793.0
2019-04-04 13:00:00,43.81,43.83,43.73,43.76,40370.0,36.8071,36.8239,36.7399,36.7651,40370.0
2019-04-04 13:05:00,43.76,43.82,43.75,43.8,25700.0,36.7651,36.8155,36.7567,36.7987,25700.0
2019-04-04 13:10:00,43.8,43.83,43.77,43.77,24103.0,36.7987,36.8239,36.7735,36.7735,24103.0
2019-04-04 13:15:00,43.77,43.85,43.77,43.84,31758.0,36.7735,36.8407,36.7735,36.8323,31758.0
2019-04-04 13:20:00,43.84,43.84,43.8,43.81,23274.0,36.8323,36.8323,36.7987,36.8071,23274.0
2019-04-04 13:25:00,43.81,43.87,43.78,43.87,33229.0,36.8071,36.8575,36.7819,36.8575,33229.0
2019-04-04 13:30:00,43.88,43.93,43.86,43.91,34417.0,36.8659,36.9079,36.8491,36.8911,34417.0
2019-04-04 13:35:00,43.91,43.96,43.9,43.94,20796.0,36.8911,36.9331,36.8827,36.9163,20796.0
2019-04-04 13:40:00,43.95,43.97,43.91,43.94,16490.0,36.9247,36.9415,36.8911,36.9163,16490.0
2019-04-04 13:45:00,43.95,43.96,43.9,43.92,28165.0,36.9247,36.9331,36.8827,36.8995,28165.0
2019-04-04 13:50:00,43.91,43.98,43.9,43.98,22357.0,36.8911,36.9499,36.8827,36.9499,22357.0
2019-04-04 13:55:00,43.98,44.0,43.94,43.99,40604.0,36.9499,36.9667,36.9163,36.9583,40604.0
2019-04-04 14:00:00,43.98,43.99,43.95,43.97,28202.0,36.9499,36.9583,36.9247,36.9415,28202.0
2019-04-04 14:05:00,43.97,44.05,43.96,44.05,40643.0,36.9415,37.0087,36.9331,37.0087,40643.0
2019-04-04 14:10:00,44.05,44.07,44.0,44.05,38207.0,37.0087,37.0255,36.9667,37.0087,38207.0
2019-04-04 14:15:00,44.05,44.08,44.02,44.08,30356.0,37.0087,37.0339,36.9835,37.0339,30356.0
2019-04-04 14:20:00,44.08,44.08,44.01,44.01,60335.0,37.0339,37.0339,36.9751,36.9751,60335.0
2019-04-04 14:25:00,44.01,44.03,43.97,44.0,60749.0,36.9751,36.9919,36.9415,36.9667,60749.0
2019-04-04 14:30:00,43.99,44.0,43.96,43.97,79392.0,36.9583,36.9667,36.9331,36.9415,79392.0
2019-04-04 14:35:00,43.97,43.99,43.96,43.98,53559.0,36.9415,36.9583,36.9331,36.9499,53559.0
2019-04-04 14:40:00,43.98,43.99,43.9,43.93,54695.0,36.9499,36.9583,36.8827,36.9079,54695.0
2019-04-04 14:45:00,43.93,43.94,43.9,43.93,36016.0,36.9079,36.9163,36.8827,36.9079,36016.0
2019-04-04 14:50:00,43.93,43.93,43.84,43.87,58139.0,36.9079,36.9079,36.8323,36.8575,58139.0
2019-04-04 14:55:00,43.87,43.87,43.81,43.87,45952.0,36.8575,36.8575,36.8071,36.8575,45952.0
2019-04-04 15:00:00,43.87,43.87,43.83,43.85,32501.0,36.8575,36.8575,36.8239,36.8407,32501.0
2019-04-04 15:05:00,43.86,43.9,43.79,43.81,46352.0,36.8491,36.8827,36.7903,36.8071,46352.0
2019-04-04 15:10:00,43.8,43.88,43.79,43.84,38212.0,36.7987,36.8659,36.7903,36.8323,38212.0
2019-04-04 15:15:00,43.84,43.91,43.83,43.91,47052.0,36.8323,36.8911,36.8239,36.8911,47052.0
2019-04-04 15:20:00,43.91,43.92,43.86,43.9,34448.0,36.8911,36.8995,36.8491,36.8827,34448.0
2019-04-04 15:25:00,43.9,43.9,43.84,43.9,62929.0,36.8827,36.8827,36.8323,36.8827,62929.0
2019-04-04 15:30:00,43.9,43.96,43.9,43.96,114870.0,36.8827,36.9331,36.8827,36.9331,114870.0
2019-04-04 15:35:00,43.96,44.01,43.95,44.01,109926.0,36.9331,36.9751,36.9247,36.9751,109926.0
2019-04-04 15:40:00,44.01,44.03,43.99,44.02,110188.0,36.9751,36.9919,36.9583,36.9835,110188.0
2019-04-04 15:45:00,44.03,44.07,43.99,44.02,126732.0,36.9919,37.0255,36.9583,36.9835,126732.0
2019-04-04 15:50:00,44.03,44.04,44.0,44.01,147485.0,36.9919,37.0003,36.9667,36.9751,147485.0
2019-04-04 15:55:00,44.01,44.11,43.94,44.1,822274.0,36.9751,37.0591,36.9163,37.0507,822274.0
2019-04-05 09:30:00,44.41,44.53,44.26,44.31,248083.0,37.3112,37.412,37.1852,37.2272,248083.0
2019-04-05 09:35:00,44.31,44.4,44.26,44.34,95222.0,37.2272,37.3028,37.1852,37.2524,95222.0
2019-04-05 09:40:00,44.35,44.38,44.31,44.34,74236.0,37.2608,37.286,37.2272,37.2524,74236.0
2019-04-05 09:45:00,44.34,44.57,44.31,44.56,117734.0,37.2524,37.4456,37.2272,37.4372,117734.0
2019-04-05 09:50:00,44.57,44.6,44.48,44.48,92888.0,37.4456,37.4708,37.37,37.37,92888.0
2019-04-05 09:55:00,44.48,44.48,44.36,44.44,116190.0,37.37,37.37,37.2692,37.3364,116190.0
2019-04-05 10:00:00,44.44,44.52,44.39,44.48,73372.0,37.3364,37.4036,37.2944,37.37,73372.0
2019-04-05 10:05:00,44.49,44.58,44.48,44.57,48304.0,37.3784,37.454,37.37,37.4456,48304.0
2019-04-05 10:10:00,44.57,44.68,44.56,44.67,59126.0,37.4456,37.538,37.4372,37.5296,59126.0
2019-04-05 10:15:00,44.67,44.68,44.55,44.59,148165.0,37.5296,37.538,37.4288,37.4624,148165.0
2019-04-05 10:20:00,44.59,44.67,44.58,44.61,30608.0,37.4624,37.5296,37.454,37.4792,30608.0
2019-04-05 10:25:00,44.61,44.64,44.52,44.53,47946.0,37.4792,37.5044,37.4036,37.412,47946.0
2019-04-05 10:30:00,44.53,44.62,44.52,44.57,61903.0,37.412,37.4876,37.4036,37.4456,61903.0
2019-04-05 10:35:00,44.57,44.63,44.56,44.63,47155.0,37.4456,37.496,37.4372,37.496,47155.0
2019-04-05 10:40:00,44.63,44.7,44.62,44.7,70261.0,37.496,37.5548,37.4876,37.5548,70261.0
2019-04-05 10:45:00,44.69,44.75,44.65,44.74,62371.0,37.5464,37.5968,37.5128,37.5884,62371.0
2019-04-05 10:50:00,44.75,44.86,44.75,44.86,66625.0,37.5968,37.6892,37.5968,37.6892,66625.0
2019-04-05 10:55:00,44.86,44.86,44.71,44.74,50762.0,37.6892,37.6892,37.5632,37.5884,50762.0
2019-04-05 11:00:00,44.75,44.8,44.73,44.73,50086.0,37.5968,37.6388,37.58,37.58,50086.0
2019-04-05 11:05:00,44.74,44.83,44.74,44.8,44946.0,37.5884,37.664,37.5884,37.6388,44946.0
2019-04-05 11:10:00,44.79,44.92,44.79,44.87,50738.0,37.6304,37.7397,37.6304,37.6976,50738.0
2019-04-05 11:15:00,44.87,44.95,44.85,44.87,133162.0,37.6976,37.7649,37.6808,37.6976,133162.0
2019-04-05 11:20:00,44.87,44.91,44.84,44.9,70187.0,37.6976,37.7313,37.6724,37.7229,70187.0
2019-04-05 11:25:00,44.91,44.95,44.86,44.93,142065.0,37.7313,37.7649,37.6892,37.7481,142065.0
2019-04-05 11:30:00,44.93,44.97,44.9,44.95,129500.0,37.7481,37.7817,37.7229,37.7649,129500.0
2019-04-05 11:35:00,44.96,45.06,44.96,45.06,142891.0,37.7733,37.8573,37.7733,37.8573,142891.0
2019-04-05 11:40:00,45.06,45.29,45.06,45.29,253523.0,37.8573,38.0505,37.8573,38.0505,253523.0
2019-04-05 11:45:00,45.29,45.32,45.25,45.29,157445.0,38.0505,38.0757,38.0169,38.0505,157445.0
2019-04-05 11:50:00,45.29,45.4,45.27,45.37,541518.0,38.0505,38.1429,38.0337,38.1177,541518.0
2019-04-05 11:55:00,45.36,45.41,45.24,45.27,199860.0,38.1093,38.1513,38.0085,38.0337,199860.0
2019-04-05 12:00:00,45.26,45.32,45.23,45.26,136217.0,38.0253,38.0757,38.0001,38.0253,136217.0
2019-04-05 12:05:00,45.24,45.27,45.22,45.25,95439.0,38.0085,38.0337,37.9917,38.0169,95439.0
2019-04-05 12:10:00,45.25,45.25,45.16,45.18,76900.0,38.0169,38.0169,37.9413,37.9581,76900.0
2019-04-05 12:15:00,45.18,45.23,45.16,45.19,89589.0,37.9581,38.0001,37.9413,37.9665,89589.0
2019-04-05 12:20:00,45.2,45.21,45.17,45.21,76281.0,37.9749,37.9833,37.9497,37.9833,76281.0
2019-04-05 12:25:00,45.21,45.26,45.19,45.25,103256.0,37.9833,38.0253,37.9665,38.0169,103256.0
2019-04-05 12:30:00,45.25,45.29,45.25,45.28,95326.0,38.0169,38.0505,38.0169,38.0421,95326.0
2019-04-05 12:35:00,45.28,45.28,45.15,45.16,102297.0,38.0421,38.0421,37.9329,37.9413,102297.0
2019-04-05 12:40:00,45.16,45.19,45.13,45.17,92417.0,37.9413,37.9665,37.9161,37.9497,92417.0
2019-04-05 12:45:00,45.16,45.27,45.16,45.23,53577.0,37.9413,38.0337,37.9413,38.0001,53577.0
2019-04-05 12:50:00,45.24,45.31,45.2,45.28,65538.0,38.0085,38.0673,37.9749,38.0421,65538.0
2019-04-05 12:55:00,45.28,45.3,45.26,45.29,60606.0,38.0421,38.0589,38.0253,38.0505,60606.0
2019-04-05 13:00:00,45.28,45.28,45.22,45.22,76882.0,38.0421,38.0421,37.9917,37.9917,76882.0
2019-04-05 13:05:00,45.22,45.26,45.19,45.25,41939.0,37.9917,38.0253,37.9665,38.0169,41939.0
2019-04-05 13:10:00,45.25,45.29,45.21,45.28,56557.0,38.0169,38.0505,37.9833,38.0421,56557.0
2019-04-05 13:15:00,45.28,45.3,45.26,45.3,73303.0,38.0421,38.0589,38.0253,38.0589,73303.0
2019-04-05 13:20:00,45.3,45.33,45.28,45.32,57886.0,38.0589,38.0841,38.0421,38.0757,57886.0
2019-04-05 13:25:00,45.31,45.34,45.3,45.32,62185.0,38.0673,38.0925,38.0589,38.0757,62185.0
2019-04-05 13:30:00,45.31,45.36,45.3,45.36,73053.0,38.0673,38.1093,38.0589,38.1093,73053.0
2019-04-05 13:35:00,45.36,45.43,45.35,45.42,45872.0,38.1093,38.1681,38.1009,38.1597,45872.0
2019-04-05 13:40:00,45.42,45.43,45.31,45.33,190980.0,38.1597,38.1681,38.0673,38.0841,190980.0
2019-04-05 13:45:00,45.33,45.34,45.29,45.34,64545.0,38.0841,38.0925,38.0505,38.0925,64545.0
2019-04-05 13:50:00,45.34,45.37,45.32,45.35,63512.0,38.0925,38.1177,38.0757,38.1009,63512.0
2019-04-05 13:55:00,45.35,45.45,45.34,45.45,83066.0,38.1009,38.1849,38.0925,38.1849,83066.0
2019-04-05 14:00:00,45.46,45.53,45.45,45.53,121453.0,38.1933,38.2521,38.1849,38.2521,121453.0
2019-04-05 14:05:00,45.53,45.54,45.4,45.42,91884.0,38.2521,38.2605,38.1429,38.1597,91884.0
2019-04-05 14:10:00,45.41,45.44,45.37,45.4,40768.0,38.1513,38.1765,38.1177,38.1429,40768.0
2019-04-05 14:15:00,45.4,45.45,45.39,45.4,47155.0,38.1429,38.1849,38.1345,38.1429,47155.0
2019-04-05 14:20:00,45.41,45.41,45.33,45.34,45547.0,38.1513,38.1513,38.0841,38.0925,45547.0
2019-04-05 14:25:00,45.34,45.36,45.31,45.34,59951.0,38.0925,38.1093,38.0673,38.0925,59951.0
2019-04-05 14:30:00,45.34,45.38,45.32,45.36,46884.0,38.0925,38.1261,38.0757,38.1093,46884.0
2019-04-05 14:35:00,45.35,45.38,45.31,45.38,61554.0,38.1009,38.1261,38.0673,38.1261,61554.0
2019-04-05 14:40:00,45.38,45.38,45.34,45.34,42736.0,38.1261,38.1261,38.0925,38.0925,42736.0
2019-04-05 14:45:00,45.35,45.36,45.26,45.27,34382.0,38.1009,38.1093,38.0253,38.0337,34382.0
2019-04-05 14:50:00,45.26,45.28,45.22,45.26,32714.0,38.0253,38.0421,37.9917,38.0253,32714.0
2019-04-05 14:55:00,45.26,45.3,45.25,45.28,39878.0,38.0253,38.0589,38.0169,38.0421,39878.0
2019-04-05 15:00:00,45.28,45.33,45.27,45.3,49396.0,38.0421,38.0841,38.0337,38.0589,49396.0
2019-04-05 15:05:00,45.31,45.32,45.24,45.26,49013.0,38.0673,38.0757,38.0085,38.0253,49013.0
2019-04-05 15:10:00,45.26,45.26,45.21,45.23,65942.0,38.0253,38.0253,37.9833,38.0001,65942.0
2019-04-05 15:15:00,45.23,45.24,45.19,45.2,66475.0,38.0001,38.0085,37.9665,37.9749,66475.0
2019-04-05 15:20:00,45.2,45.24,45.15,45.16,166721.0,37.9749,38.0085,37.9329,37.9413,166721.0
2019-04-05 15:25:00,45.15,45.17,45.11,45.12,52237.0,37.9329,37.9497,37.8993,37.9077,52237.0
2019-04-05 15:30:00,45.12,45.22,45.11,45.18,88370.0,37.9077,37.9917,37.8993,37.9581,88370.0
2019-04-05 15:35:00,45.18,45.18,45.05,45.05,105738.0,37.9581,37.9581,37.8489,37.8489,105738.0
2019-04-05 15:40:00,45.06,45.07,44.95,44.96,143260.0,37.8573,37.8657,37.7649,37.7733,143260.0
2019-04-05 15:45:00,44.96,45.0,44.92,44.94,232836.0,37.7733,37.8069,37.7397,37.7565,232836.0
2019-04-05 15:50:00,44.94,44.96,44.91,44.95,248105.0,37.7565,37.7733,37.7313,37.7649,248105.0
2019-04-05 15:55:00,44.95,45.03,44.93,45.0,479519.0,37.7649,37.8321,37.7481,37.8069,479519.0
2019-04-08 09:30:00,45.15,45.41,45.1,45.29,190713.0,37.9329,38.1513,37.8909,38.0505,190713.0
2019-04-08 09:35:00,45.34,45.39,45.24,45.34,148569.0,38.0925,38.1345,38.0085,38.0925,148569.0
2019-04-08 09:40:00,45.33,45.71,45.3,45.55,257418.0,38.0841,38.4034,38.0589,38.269,257418.0
2019-04-08 09:45:00,45.56,45.71,45.51,45.67,194614.0,38.2774,38.4034,38.2353,38.3698,194614.0
2019-04-08 09:50:00,45.67,45.79,45.59,45.63,336808.0,38.3698,38.4706,38.3026,38.3362,336808.0
2019-04-08 09:55:00,45.63,45.63,45.41,45.41,329569.0,38.3362,38.3362,38.1513,38.1513,329569.0
2019-04-08 10:00:00,45.41,45.56,45.41,45.52,304188.0,38.1513,38.2774,38.1513,38.2437,304188.0
2019-04-08 10:05:00,45.51,45.68,45.49,45.6,185102.0,38.2353,38.3782,38.2185,38.311,185102.0
2019-04-08 10:10:00,45.61,45.8,45.59,45.8,121804.0,38.3194,38.479,38.3026,38.479,121804.0
2019-04-08 10:15:00,45.79,45.88,45.74,45.74,163663.0,38.4706,38.5462,38.4286,38.4286,163663.0
2019-04-08 10:20:00,45.75,45.82,45.75,45.8,66487.0,38.437,38.4958,38.437,38.479,66487.0
2019-04-08 10:25:00,45.8,45.9,45.79,45.9,82597.0,38.479,38.563,38.4706,38.563,82597.0
2019-04-08 10:30:00,45.92,45.99,45.88,45.89,151657.0,38.5798,38.6386,38.5462,38.5546,151657.0
2019-04-08 10:35:00,45.89,46.12,45.88,46.08,217220.0,38.5546,38.7478,38.5462,38.7142,217220.0
2019-04-08 10:40:00,46.08,46.13,45.98,45.99,263191.0,38.7142,38.7562,38.6302,38.6386,263191.0
2019-04-08 10:45:00,45.98,46.04,45.98,46.04,177831.0,38.6302,38.6806,38.6302,38.6806,177831.0
2019-04-08 10:50:00,46.04,46.08,45.99,46.04,92242.0,38.6806,38.7142,38.6386,38.6806,92242.0
2019-04-08 10:55:00,46.04,46.04,45.96,46.03,117288.0,38.6806,38.6806,38.6134,38.6722,117288.0
2019-04-08 11:00:00,46.03,46.06,45.93,45.95,147268.0,38.6722,38.6974,38.5882,38.605,147268.0
2019-04-08 11:05:00,45.95,46.0,45.86,45.95,263704.0,38.605,38.647,38.5294,38.605,263704.0
2019-04-08 11:10:00,45.95,45.96,45.83,45.88,212323.0,38.605,38.6134,38.5042,38.5462,212323.0
2019-04-08 11:15:00,45.87,45.91,45.84,45.86,304851.0,38.5378,38.5714,38.5126,38.5294,304851.0
2019-04-08 11:20:00,45.85,45.94,45.84,45.9,242149.0,38.521,38.5966,38.5126,38.563,242149.0
2019-04-08 11:25:00,45.9,45.97,45.88,45.94,134294.0,38.563,38.6218,38.5462,38.5966,134294.0
2019-04-08 11:30:00,45.93,46.18,45.93,46.17,118295.0,38.5882,38.7982,38.5882,38.7898,118295.0
2019-04-08 11:35:00,46.16,46.2,46.09,46.13,101558.0,38.7814,38.8151,38.7226,38.7562,101558.0
2019-04-08 11:40:00,46.13,46.17,46.1,46.16,59590.0,38.7562,38.7898,38.731,38.7814,59590.0
2019-04-08 11:45:00,46.16,46.23,46.14,46.22,81837.0,38.7814,38.8403,38.7646,38.8319,81837.0
2019-04-08 11:50:00,46.23,46.23,46.13,46.21,96787.0,38.8403,38.8403,38.7562,38.8235,96787.0
2019-04-08 11:55:00,46.21,46.24,46.17,46.18,109188.0,38.8235,38.8487,38.7898,38.7982,109188.0
2019-04-08 12:00:00,46.19,46.22,46.14,46.17,131111.0,38.8066,38.8319,38.7646,38.7898,131111.0
2019-04-08 12:05:00,46.18,46.22,46.07,46.08,154934.0,38.7982,38.8319,38.7058,38.7142,154934.0
2019-04-08 12:10:00,46.09,46.14,46.07,46.1,67378.0,38.7226,38.7646,38.7058,38.731,67378.0
2019-04-08 12:15:00,46.1,46.17,46.09,46.17,101968.0,38.731,38.7898,38.7226,38.7898,101968.0
2019-04-08 12:20:00,46.17,46.2,46.13,46.15,64493.0,38.7898,38.8151,38.7562,38.773,64493.0
2019-04-08 12:25:00,46.16,46.24,46.15,46.23,60438.0,38.7814,38.8487,38.773,38.8403,60438.0
2019-04-08 12:30:00,46.23,46.23,46.07,46.09,67429.0,38.8403,38.8403,38.7058,38.7226,67429.0
2019-04-08 12:35:00,46.09,46.17,46.09,46.16,52224.0,38.7226,38.7898,38.7226,38.7814,52224.0
2019-04-08 12:40:00,46.16,46.21,46.14,46.16,47426.0,38.7814,38.8235,38.7646,38.7814,47426.0
2019-04-08 12:45:00,46.16,46.17,46.08,46.11,49153.0,38.7814,38.7898,38.7142,38.7394,49153.0
2019-04-08 12:50:00,46.11,46.17,46.11,46.15,47352.0,38.7394,38.7898,38.7394,38.773,47352.0
2019-04-08 12:55:00,46.15,46.19,46.14,46.16,45816.0,38.773,38.8066,38.7646,38.7814,45816.0
2019-04-08 13:00:00,46.16,46.17,46.13,46.14,42799.0,38.7814,38.7898,38.7562,38.7646,42799.0
2019-04-08 13:05:00,46.15,46.15,46.11,46.12,60594.0,38.773,38.773,38.7394,38.7478,60594.0
2019-04-08 13:10:00,46.12,46.14,46.05,46.06,73089.0,38.7478,38.7646,38.689,38.6974,73089.0
2019-04-08 13:15:00,46.05,46.06,46.0,46.05,52869.0,38.689,38.6974,38.647,38.689,52869.0
2019-04-08 13:20:00,46.05,46.06,46.03,46.06,63157.0,38.689,38.6974,38.6722,38.6974,63157.0
2019-04-08 13:25:00,46.06,46.09,46.0,46.02,73526.0,38.6974,38.7226,38.647,38.6638,73526.0
2019-04-08 13:30:00,46.01,46.02,45.96,45.97,67002.0,38.6554,38.6638,38.6134,38.6218,67002.0
2019-04-08 13:35:00,45.97,45.97,45.89,45.93,85513.0,38.6218,38.6218,38.5546,38.5882,85513.0
2019-04-08 13:40:00,45.93,46.0,45.93,46.0,98150.0,38.5882,38.647,38.5882,38.647,98150.0
2019-04-08 13:45:00,46.0,46.04,45.98,46.01,73146.0,38.647,38.6806,38.6302,38.6554,73146.0
2019-04-08 13:50:00,46.01,46.09,45.98,46.09,63655.0,38.6554,38.7226,38.6302,38.7226,63655.0
2019-04-08 13:55:00,46.09,46.12,46.05,46.1,60759.0,38.7226,38.7478,38.689,38.731,60759.0
2019-04-08 14:00:00,46.09,46.16,46.04,46.08,172000.0,38.7226,38.7814,38.6806,38.7142,172000.0
2019-04-08 14:05:00,46.08,46.13,46.04,46.12,60032.0,38.7142,38.7562,38.6806,38.7478,60032.0
2019-04-08 14:10:00,46.12,46.14,46.08,46.09,58567.0,38.7478,38.7646,38.7142,38.7226,58567.0
2019-04-08 14:15:00,46.09,46.12,46.08,46.09,52900.0,38.7226,38.7478,38.7142,38.7226,52900.0
2019-04-08 14:20:00,46.1,46.11,46.03,46.08,50980.0,38.731,38.7394,38.6722,38.7142,50980.0
2019-04-08 14:25:00,46.08,46.08,46.0,46.0,77919.0,38.7142,38.7142,38.647,38.647,77919.0
2019-04-08 14:30:00,46.0,46.06,45.99,46.05,92771.0,38.647,38.6974,38.6386,38.689,92771.0
2019-04-08 14:35:00,46.05,46.1,46.05,46.08,51182.0,38.689,38.731,38.689,38.7142,51182.0
2019-04-08 14:40:00,46.08,46.08,46.02,46.05,63722.0,38.7142,38.7142,38.6638,38.689,63722.0
2019-04-08 14:45:00,46.05,46.06,45.99,46.01,39749.0,38.689,38.6974,38.6386,38.6554,39749.0
2019-04-08 14:50:00,46.01,46.07,46.0,46.04,50499.0,38.6554,38.7058,38.647,38.6806,50499.0
2019-04-08 14:55:00,46.05,46.07,46.02,46.03,40493.0,38.689,38.7058,38.6638,38.6722,40493.0
2019-04-08 15:00:00,46.03,46.05,46.02,46.04,75543.0,38.6722,38.689,38.6638,38.6806,75543.0
2019-04-08 15:05:00,46.04,46.04,46.02,46.04,66093.0,38.6806,38.6806,38.6638,38.6806,66093.0
2019-04-08 15:10:00,46.03,46.03,46.0,46.03,75373.0,38.6722,38.6722,38.647,38.6722,75373.0
2019-04-08 15:15:00,46.03,46.04,46.02,46.04,57991.0,38.6722,38.6806,38.6638,38.6806,57991.0
2019-04-08 15:20:00,46.04,46.07,46.03,46.04,66160.0,38.6806,38.7058,38.6722,38.6806,66160.0
2019-04-08 15:25:00,46.04,46.05,46.0,46.03,132484.0,38.6806,38.689,38.647,38.6722,132484.0
2019-04-08 15:30:00,46.03,46.04,46.01,46.02,124774.0,38.6722,38.6806,38.6554,38.6638,124774.0
2019-04-08 15:35:00,46.02,46.06,46.0,46.04,101881.0,38.6638,38.6974,38.647,38.6806,101881.0
2019-04-08 15:40:00,46.04,46.08,46.04,46.05,113404.0,38.6806,38.7142,38.6806,38.689,113404.0
2019-04-08 15:45:00,46.06,46.1,46.04,46.09,262173.0,38.6974,38.731,38.6806,38.7226,262173.0
2019-04-08 15:50:00,46.08,46.15,46.08,46.14,344564.0,38.7142,38.773,38.7142,38.7646,344564.0
2019-04-08 15:55:00,46.14,46.21,46.12,46.2,854792.0,38.7646,38.8235,38.7478,38.8151,854792.0
2019-04-09 09:30:00,45.86,46.04,45.5,45.51,327357.0,38.5294,38.6806,38.2269,38.2353,327357.0
2019-04-09 09:35:00,45.51,45.53,45.33,45.51,144497.0,38.2353,38.2521,38.0841,38.2353,144497.0
2019-04-09 09:40:00,45.5,45.66,45.41,45.6,220740.0,38.2269,38.3614,38.1513,38.311,220740.0
2019-04-09 09:45:00,45.6,45.67,45.48,45.49,103412.0,38.311,38.3698,38.2101,38.2185,103412.0
2019-04-09 09:50:00,45.49,45.79,45.48,45.69,99568.0,38.2185,38.4706,38.2101,38.3866,99568.0
2019-04-09 09:55:00,45.68,45.68,45.44,45.46,91972.0,38.3782,38.3782,38.1765,38.1933,91972.0
2019-04-09 10:00:00,45.45,45.47,45.27,45.29,121010.0,38.1849,38.2017,38.0337,38.0505,121010.0
2019-04-09 10:05:00,45.28,45.4,45.26,45.34,111280.0,38.0421,38.1429,38.0253,38.0925,111280.0
2019-04-09 10:10:00,45.34,45.41,45.28,45.28,108755.0,38.0925,38.1513,38.0421,38.0421,108755.0
2019-04-09 10:15:00,45.28,45.34,45.22,45.3,93211.0,38.0421,38.0925,37.9917,38.0589,93211.0
2019-04-09 10:20:00,45.3,45.52,45.27,45.48,117778.0,38.0589,38.2437,38.0337,38.2101,117778.0
2019-04-09 10:25:00,45.47,45.54,45.45,45.5,81485.0,38.2017,38.2605,38.1849,38.2269,81485.0
2019-04-09 10:30:00,45.5,45.52,45.39,45.44,61224.0,38.2269,38.2437,38.1345,38.1765,61224.0
2019-04-09 10:35:00,45.45,45.53,45.4,45.42,63290.0,38.1849,38.2521,38.1429,38.1597,63290.0
2019-04-09 10:40:00,45.43,45.46,45.31,45.34,69746.0,38.1681,38.1933,38.0673,38.0925,69746.0
2019-04-09 10:45:00,45.35,45.37,45.25,45.26,54833.0,38.1009,38.1177,38.0169,38.0253,54833.0
2019-04-09 10:50:00,45.25,45.36,45.22,45.34,64322.0,38.0169,38.1093,37.9917,38.0925,64322.0
2019-04-09 10:55:00,45.34,45.4,45.3,45.38,84164.0,38.0925,38.1429,38.0589,38.1261,84164.0
2019-04-09 11:00:00,45.38,45.43,45.33,45.4,66741.0,38.1261,38.1681,38.0841,38.1429,66741.0
2019-04-09 11:05:00,45.4,45.51,45.38,45.41,135916.0,38.1429,38.2353,38.1261,38.1513,135916.0
2019-04-09 11:10:00,45.41,45.45,45.34,45.4,92438.0,38.1513,38.1849,38.0925,38.1429,92438.0
2019-04-09 11:15:00,45.4,45.44,45.36,45.37,49560.0,38.1429,38.1765,38.1093,38.1177,49560.0
2019-04-09 11:20:00,45.38,45.42,45.28,45.29,44136.0,38.1261,38.1597,38.0421,38.0505,44136.0
2019-04-09 11:25:00,45.28,45.38,45.27,45.33,129526.0,38.0421,38.1261,38.0337,38.0841,129526.0
2019-04-09 11:30:00,45.33,45.48,45.32,45.36,91635.0,38.0841,38.2101,38.0757,38.1093,91635.0
2019-04-09 11:35:00,45.36,45.45,45.36,45.41,40170.0,38.1093,38.1849,38.1093,38.1513,40170.0
2019-04-09 11:40:00,45.4,45.43,45.38,45.38,35088.0,38.1429,38.1681,38.1261,38.1261,35088.0
2019-04-09 11:45:00,45.39,45.47,45.36,45.46,76907.0,38.1345,38.2017,38.1093,38.1933,76907.0
2019-04-09 11:50:00,45.46,45.46,45.4,45.46,44650.0,38.1933,38.1933,38.1429,38.1933,44650.0
2019-04-09 11:55:00,45.46,45.51,45.45,45.51,31442.0,38.1933,38.2353,38.1849,38.2353,31442.0
2019-04-09 12:00:00,45.51,45.59,45.5,45.55,37353.0,38.2353,38.3026,38.2269,38.269,37353.0
2019-04-09 12:05:00,45.55,45.61,45.53,45.6,28961.0,38.269,38.3194,38.2521,38.311,28961.0
2019-04-09 12:10:00,45.61,45.68,45.58,45.64,99120.0,38.3194,38.3782,38.2942,38.3446,99120.0
2019-04-09 12:15:00,45.64,45.68,45.63,45.65,29165.0,38.3446,38.3782,38.3362,38.353,29165.0
2019-04-09 12:20:00,45.65,45.66,45.58,45.6,39087.0,38.353,38.3614,38.2942,38.311,39087.0
2019-04-09 12:25:00,45.61,45.63,45.55,45.56,30581.0,38.3194,38.3362,38.269,38.2774,30581.0
2019-04-09 12:30:00,45.57,45.6,45.56,45.59,30733.0,38.2858,38.311,38.2774,38.3026,30733.0
2019-04-09 12:35:00,45.58,45.64,45.54,45.64,69093.0,38.2942,38.3446,38.2605,38.3446,69093.0
2019-04-09 12:40:00,45.64,45.68,45.64,45.66,37769.0,38.3446,38.3782,38.3446,38.3614,37769.0
2019-04-09 12:45:00,45.66,45.68,45.63,45.65,43707.0,38.3614,38.3782,38.3362,38.353,43707.0
2019-04-09 12:50:00,45.65,45.68,45.63,45.66,40812.0,38.353,38.3782,38.3362,38.3614,40812.0
2019-04-09 12:55:00,45.65,45.66,45.58,45.59,50127.0,38.353,38.3614,38.2942,38.3026,50127.0
2019-04-09 13:00:00,45.58,45.67,45.57,45.66,67721.0,38.2942,38.3698,38.2858,38.3614,67721.0
2019-04-09 13:05:00,45.66,45.67,45.64,45.66,41362.0,38.3614,38.3698,38.3446,38.3614,41362.0
2019-04-09 13:10:00,45.67,45.69,45.65,45.68,31893.0,38.3698,38.3866,38.353,38.3782,31893.0
2019-04-09 13:15:00,45.67,45.7,45.65,45.66,31811.0,38.3698,38.395,38.353,38.3614,31811.0
2019-04-09 13:20:00,45.66,45.67,45.62,45.65,233395.0,38.3614,38.3698,38.3278,38.353,233395.0
2019-04-09 13:25:00,45.65,45.65,45.58,45.59,37336.0,38.353,38.353,38.2942,38.3026,37336.0
2019-04-09 13:30:00,45.59,45.59,45.49,45.52,60517.0,38.3026,38.3026,38.2185,38.2437,60517.0
2019-04-09 13:35:00,45.53,45.55,45.52,45.55,36678.0,38.2521,38.269,38.2437,38.269,36678.0
2019-04-09 13:40:00,45.55,45.62,45.55,45.58,48645.0,38.269,38.3278,38.269,38.2942,48645.0
2019-04-09 13:45:00,45.58,45.59,45.54,45.55,14082.0,38.2942,38.3026,38.2605,38.269,14082.0
2019-04-09 13:50:00,45.55,45.56,45.52,45.55,39533.0,38.269,38.2774,38.2437,38.269,39533.0
2019-04-09 13:55:00,45.56,45.64,45.53,45.64,53176.0,38.2774,38.3446,38.2521,38.3446,53176.0
2019-04-09 14:00:00,45.64,45.64,45.57,45.62,44591.0,38.3446,38.3446,38.2858,38.3278,44591.0
2019-04-09 14:05:00,45.62,45.63,45.55,45.58,43447.0,38.3278,38.3362,38.269,38.2942,43447.0
2019-04-09 14:10:00,45.59,45.64,45.56,45.64,70208.0,38.3026,38.3446,38.2774,38.3446,70208.0
2019-04-09 14:15:00,45.64,45.68,45.61,45.62,53955.0,38.3446,38.3782,38.3194,38.3278,53955.0
2019-04-09 14:20:00,45.62,45.63,45.56,45.57,48158.0,38.3278,38.3362,38.2774,38.2858,48158.0
2019-04-09 14:25:00,45.57,45.61,45.56,45.58,49577.0,38.2858,38.3194,38.2774,38.2942,49577.0
2019-04-09 14:30:00,45.58,45.61,45.55,45.55,33152.0,38.2942,38.3194,38.269,38.269,33152.0
2019-04-09 14:35:00,45.56,45.61,45.53,45.59,59101.0,38.2774,38.3194,38.2521,38.3026,59101.0
2019-04-09 14:40:00,45.59,45.62,45.53,45.55,77835.0,38.3026,38.3278,38.2521,38.269,77835.0
2019-04-09 14:45:00,45.54,45.55,45.51,45.53,44496.0,38.2605,38.269,38.2353,38.2521,44496.0
2019-04-09 14:50:00,45.54,45.56,45.51,45.54,60568.0,38.2605,38.2774,38.2353,38.2605,60568.0
2019-04-09 14:55:00,45.54,45.55,45.48,45.52,49159.0,38.2605,38.269,38.2101,38.2437,49159.0
2019-04-09 15:00:00,45.53,45.57,45.51,45.56,46866.0,38.2521,38.2858,38.2353,38.2774,46866.0
2019-04-09 15:05:00,45.56,45.56,45.51,45.53,61298.0,38.2774,38.2774,38.2353,38.2521,61298.0
2019-04-09 15:10:00,45.54,45.55,45.48,45.5,54020.0,38.2605,38.269,38.2101,38.2269,54020.0
2019-04-09 15:15:00,45.51,45.52,45.44,45.45,55456.0,38.2353,38.2437,38.1765,38.1849,55456.0
2019-04-09 15:20:00,45.44,45.46,45.41,45.41,59861.0,38.1765,38.1933,38.1513,38.1513,59861.0
2019-04-09 15:25:00,45.41,45.42,45.36,45.39,75678.0,38.1513,38.1597,38.1093,38.1345,75678.0
2019-04-09 15:30:00,45.39,45.46,45.37,45.44,83520.0,38.1345,38.1933,38.1177,38.1765,83520.0
2019-04-09 15:35:00,45.44,45.54,45.43,45.54,181757.0,38.1765,38.2605,38.1681,38.2605,181757.0
2019-04-09 15:40:00,45.54,45.56,45.49,45.52,89179.0,38.2605,38.2774,38.2185,38.2437,89179.0
2019-04-09 15:45:00,45.52,45.62,45.51,45.59,179024.0,38.2437,38.3278,38.2353,38.3026,179024.0
2019-04-09 15:50:00,45.58,45.59,45.5,45.52,162954.0,38.2942,38.3026,38.2269,38.2437,162954.0
2019-04-09 15:55:00,45.52,45.6,45.47,45.6,529214.0,38.2437,38.311,38.2017,38.311,529214.0
2019-04-10 09:30:00,45.8,46.0,45.54,45.73,209472.0,38.479,38.647,38.2605,38.4202,209472.0
2019-04-10 09:35:00,45.73,45.88,45.63,45.63,100717.0,38.4202,38.5462,38.3362,38.3362,100717.0
2019-04-10 09:40:00,45.62,45.62,45.5,45.58,178251.0,38.3278,38.3278,38.2269,38.2942,178251.0
2019-04-10 09:45:00,45.59,45.77,45.58,45.66,80959.0,38.3026,38.4538,38.2942,38.3614,80959.0
2019-04-10 09:50:00,45.66,45.74,45.58,45.71,80451.0,38.3614,38.4286,38.2942,38.4034,80451.0
2019-04-10 09:55:00,45.71,45.81,45.68,45.77,43571.0,38.4034,38.4874,38.3782,38.4538,43571.0
2019-04-10 10:00:00,45.78,45.9,45.75,45.84,96611.0,38.4622,38.563,38.437,38.5126,96611.0
2019-04-10 10:05:00,45.84,45.87,45.77,45.78,82200.0,38.5126,38.5378,38.4538,38.4622,82200.0
2019-04-10 10:10:00,45.78,45.83,45.73,45.77,121389.0,38.4622,38.5042,38.4202,38.4538,121389.0
2019-04-10 10:15:00,45.78,45.86,45.77,45.86,84063.0,38.4622,38.5294,38.4538,38.5294,84063.0
2019-04-10 10:20:00,45.86,45.88,45.73,45.73,80725.0,38.5294,38.5462,38.4202,38.4202,80725.0
2019-04-10 10:25:00,45.72,45.77,45.71,45.76,113092.0,38.4118,38.4538,38.4034,38.4454,113092.0
2019-04-10 10:30:00,45.76,45.83,45.69,45.74,138250.0,38.4454,38.5042,38.3866,38.4286,138250.0
2019-04-10 10:35:00,45.75,45.8,45.66,45.69,82119.0,38.437,38.479,38.3614,38.3866,82119.0
2019-04-10 10:40:00,45.69,45.72,45.6,45.65,70016.0,38.3866,38.4118,38.311,38.353,70016.0
2019-04-10 10:45:00,45.65,45.65,45.55,45.59,94103.0,38.353,38.353,38.269,38.3026,94103.0
2019-04-10 10:50:00,45.6,45.6,45.49,45.55,78267.0,38.311,38.311,38.2185,38.269,78267.0
2019-04-10 10:55:00,45.56,45.62,45.5,45.5,55115.0,38.2774,38.3278,38.2269,38.2269,55115.0
2019-04-10 11:00:00,45.5,45.61,45.49,45.57,48238.0,38.2269,38.3194,38.2185,38.2858,48238.0
2019-04-10 11:05:00,45.57,45.6,45.52,45.53,37649.0,38.2858,38.311,38.2437,38.2521,37649.0
2019-04-10 11:10:00,45.52,45.53,45.42,45.52,146161.0,38.2437,38.2521,38.1597,38.2437,146161.0
2019-04-10 11:15:00,45.51,45.57,45.46,45.48,46306.0,38.2353,38.2858,38.1933,38.2101,46306.0
2019-04-10 11:20:00,45.48,45.55,45.45,45.53,53291.0,38.2101,38.269,38.1849,38.2521,53291.0
2019-04-10 11:25:00,45.54,45.58,45.45,45.47,73877.0,38.2605,38.2942,38.1849,38.2017,73877.0
2019-04-10 11:30:00,45.47,45.61,45.47,45.6,76415.0,38.2017,38.3194,38.2017,38.311,76415.0
2019-04-10 11:35:00,45.61,45.61,45.49,45.5,43605.0,38.3194,38.3194,38.2185,38.2269,43605.0
2019-04-10 11:40:00,45.5,45.59,45.47,45.56,48375.0,38.2269,38.3026,38.2017,38.2774,48375.0
2019-04-10 11:45:00,45.57,45.65,45.56,45.6,32363.0,38.2858,38.353,38.2774,38.311,32363.0
2019-04-10 11:50:00,45.6,45.7,45.58,45.7,51612.0,38.311,38.395,38.2942,38.395,51612.0
2019-04-10 11:55:00,45.69,45.7,45.63,45.69,40972.0,38.3866,38.395,38.3362,38.3866,40972.0
2019-04-10 12:00:00,45.69,45.74,45.67,45.73,45487.0,38.3866,38.4286,38.3698,38.4202,45487.0
2019-04-10 12:05:00,45.73,45.77,45.73,45.74,30874.0,38.4202,38.4538,38.4202,38.4286,30874.0
2019-04-10 12:10:00,45.75,45.77,45.69,45.71,33380.0,38.437,38.4538,38.3866,38.4034,33380.0
2019-04-10 12:15:00,45.71,45.79,45.71,45.78,30692.0,38.4034,38.4706,38.4034,38.4622,30692.0
2019-04-10 12:20:00,45.77,45.84,45.77,45.81,32955.0,38.4538,38.5126,38.4538,38.4874,32955.0
2019-04-10 12:25:00,45.81,45.83,45.79,45.81,28708.0,38.4874,38.5042,38.4706,38.4874,28708.0
2019-04-10 12:30:00,45.82,45.83,45.78,45.79,28675.0,38.4958,38.5042,38.4622,38.4706,28675.0
2019-04-10 12:35:00,45.79,45.85,45.78,45.82,22031.0,38.4706,38.521,38.4622,38.4958,22031.0
2019-04-10 12:40:00,45.82,45.82,45.75,45.79,43681.0,38.4958,38.4958,38.437,38.4706,43681.0
2019-04-10 12:45:00,45.78,45.8,45.76,45.78,31852.0,38.4622,38.479,38.4454,38.4622,31852.0
2019-04-10 12:50:00,45.77,45.8,45.75,45.77,28425.0,38.4538,38.479,38.437,38.4538,28425.0
2019-04-10 12:55:00,45.78,45.82,45.77,45.81,28156.0,38.4622,38.4958,38.4538,38.4874,28156.0
2019-04-10 13:00:00,45.81,45.82,45.76,45.77,69854.0,38.4874,38.4958,38.4454,38.4538,69854.0
2019-04-10 13:05:00,45.77,45.78,45.69,45.7,102215.0,38.4538,38.4622,38.3866,38.395,102215.0
2019-04-10 13:10:00,45.69,45.72,45.66,45.69,52137.0,38.3866,38.4118,38.3614,38.3866,52137.0
2019-04-10 13:15:00,45.69,45.76,45.68,45.76,49152.0,38.3866,38.4454,38.3782,38.4454,49152.0
2019-04-10 13:20:00,45.76,45.79,45.73,45.74,21709.0,38.4454,38.4706,38.4202,38.4286,21709.0
2019-04-10 13:25:00,45.74,45.78,45.72,45.75,30063.0,38.4286,38.4622,38.4118,38.437,30063.0
2019-04-10 13:30:00,45.75,45.76,45.69,45.71,29995.0,38.437,38.4454,38.3866,38.4034,29995.0
2019-04-10 13:35:00,45.7,45.72,45.63,45.63,48314.0,38.395,38.4118,38.3362,38.3362,48314.0
2019-04-10 13:40:00,45.63,45.67,45.59,45.65,34975.0,38.3362,38.3698,38.3026,38.353,34975.0
2019-04-10 13:45:00,45.65,45.65,45.62,45.63,37261.0,38.353,38.353,38.3278,38.3362,37261.0
2019-04-10 13:50:00,45.64,45.66,45.6,45.6,35782.0,38.3446,38.3614,38.311,38.311,35782.0
2019-04-10 13:55:00,45.6,45.63,45.59,45.61,36629.0,38.311,38.3362,38.3026,38.3194,36629.0
2019-04-10 14:00:00,45.61,45.64,45.53,45.54,57216.0,38.3194,38.3446,38.2521,38.2605,57216.0
2019-04-10 14:05:00,45.54,45.6,45.51,45.55,80714.0,38.2605,38.311,38.2353,38.269,80714.0
2019-04-10 14:10:00,45.54,45.55,45.47,45.53,41158.0,38.2605,38.269,38.2017,38.2521,41158.0
2019-04-10 14:15:00,45.53,45.58,45.53,45.56,31854.0,38.2521,38.2942,38.2521,38.2774,31854.0
2019-04-10 14:20:00,45.57,45.61,45.49,45.54,49106.0,38.2858,38.3194,38.2185,38.2605,49106.0
2019-04-10 14:25:00,45.54,45.56,45.48,45.48,35680.0,38.2605,38.2774,38.2101,38.2101,35680.0
2019-04-10 14:30:00,45.48,45.49,45.43,45.46,36868.0,38.2101,38.2185,38.1681,38.1933,36868.0
2019-04-10 14:35:00,45.46,45.55,45.45,45.54,35120.0,38.1933,38.269,38.1849,38.2605,35120.0
2019-04-10 14:40:00,45.55,45.6,45.54,45.56,57958.0,38.269,38.311,38.2605,38.2774,57958.0
2019-04-10 14:45:00,45.57,45.57,45.54,45.55,18212.0,38.2858,38.2858,38.2605,38.269,18212.0
2019-04-10 14:50:00,45.55,45.57,45.52,45.53,28648.0,38.269,38.2858,38.2437,38.2521,28648.0
2019-04-10 14:55:00,45.53,45.55,45.49,45.5,28020.0,38.2521,38.269,38.2185,38.2269,28020.0
2019-04-10 15:00:00,45.5,45.65,45.49,45.65,133330.0,38.2269,38.353,38.2185,38.353,133330.0
2019-04-10 15:05:00,45.65,45.7,45.63,45.64,52703.0,38.353,38.395,38.3362,38.3446,52703.0
2019-04-10 15:10:00,45.64,45.7,45.59,45.68,138041.0,38.3446,38.395,38.3026,38.3782,138041.0
2019-04-10 15:15:00,45.68,45.69,45.61,45.61,38706.0,38.3782,38.3866,38.3194,38.3194,38706.0
2019-04-10 15:20:00,45.62,45.62,45.55,45.57,36318.0,38.3278,38.3278,38.269,38.2858,36318.0
2019-04-10 15:25:00,45.56,45.61,45.54,45.59,36511.0,38.2774,38.3194,38.2605,38.3026,36511.0
2019-04-10 15:30:00,45.58,45.6,45.56,45.56,45168.0,38.2942,38.311,38.2774,38.2774,45168.0
2019-04-10 15:35:00,45.57,45.58,45.47,45.49,75890.0,38.2858,38.2942,38.2017,38.2185,75890.0
2019-04-10 15:40:00,45.48,45.53,45.48,45.51,65568.0,38.2101,38.2521,38.2101,38.2353,65568.0
2019-04-10 15:45:00,45.51,45.52,45.46,45.47,74909.0,38.2353,38.2437,38.1933,38.2017,74909.0
2019-04-10 15:50:00,45.46,45.47,45.4,45.41,154095.0,38.1933,38.2017,38.1429,38.1513,154095.0
2019-04-10 15:55:00,45.41,45.56,45.4,45.56,366925.0,38.1513,38.2774,38.1429,38.2774,366925.0
2019-04-11 09:30:00,45.55,45.63,45.19,45.26,137695.0,38.269,38.3362,37.9665,38.0253,137695.0
2019-04-11 09:35:00,45.29,45.37,45.21,45.23,97736.0,38.0505,38.1177,37.9833,38.0001,97736.0
2019-04-11 09:40:00,45.22,45.38,45.15,45.38,64452.0,37.9917,38.1261,37.9329,38.1261,64452.0
2019-04-11 09:45:00,45.38,45.7,45.37,45.7,60267.0,38.1261,38.395,38.1177,38.395,60267.0
2019-04-11 09:50:00,45.67,45.71,45.61,45.63,37295.0,38.3698,38.4034,38.3194,38.3362,37295.0
2019-04-11 09:55:00,45.62,45.68,45.54,45.65,77512.0,38.3278,38.3782,38.2605,38.353,77512.0
2019-04-11 10:00:00,45.65,45.72,45.62,45.63,38447.0,38.353,38.4118,38.3278,38.3362,38447.0
2019-04-11 10:05:00,45.63,45.65,45.55,45.56,38966.0,38.3362,38.353,38.269,38.2774,38966.0
2019-04-11 10:10:00,45.55,45.67,45.48,45.67,32433.0,38.269,38.3698,38.2101,38.3698,32433.0
2019-04-11 10:15:00,45.67,45.85,45.66,45.83,59664.0,38.3698,38.521,38.3614,38.5042,59664.0
2019-04-11 10:20:00,45.83,45.88,45.78,45.8,51557.0,38.5042,38.5462,38.4622,38.479,51557.0
2019-04-11 10:25:00,45.8,45.8,45.72,45.74,64705.0,38.479,38.479,38.4118,38.4286,64705.0
2019-04-11 10:30:00,45.74,45.75,45.63,45.72,112070.0,38.4286,38.437,38.3362,38.4118,112070.0
2019-04-11 10:35:00,45.72,45.83,45.71,45.83,55403.0,38.4118,38.5042,38.4034,38.5042,55403.0
2019-04-11 10:40:00,45.83,45.87,45.8,45.85,81034.0,38.5042,38.5378,38.479,38.521,81034.0
2019-04-11 10:45:00,45.85,45.91,45.78,45.84,66316.0,38.521,38.5714,38.4622,38.5126,66316.0
2019-04-11 10:50:00,45.85,45.89,45.73,45.74,77255.0,38.521,38.5546,38.4202,38.4286,77255.0
2019-04-11 10:55:00,45.74,45.74,45.64,45.66,53037.0,38.4286,38.4286,38.3446,38.3614,53037.0
2019-04-11 11:00:00,45.65,45.67,45.5,45.57,82084.0,38.353,38.3698,38.2269,38.2858,82084.0
2019-04-11 11:05:00,45.57,45.6,45.48,45.59,49014.0,38.2858,38.311,38.2101,38.3026,49014.0
2019-04-11 11:10:00,45.58,45.58,45.5,45.57,43424.0,38.2942,38.2942,38.2269,38.2858,43424.0
2019-04-11 11:15:00,45.56,45.57,45.38,45.39,96246.0,38.2774,38.2858,38.1261,38.1345,96246.0
2019-04-11 11:20:00,45.38,45.4,45.27,45.33,58655.0,38.1261,38.1429,38.0337,38.0841,58655.0
2019-04-11 11:25:00,45.33,45.43,45.31,45.36,53471.0,38.0841,38.1681,38.0673,38.1093,53471.0
2019-04-11 11:30:00,45.38,45.39,45.28,45.29,40497.0,38.1261,38.1345,38.0421,38.0505,40497.0
2019-04-11 11:35:00,45.3,45.34,45.17,45.17,54180.0,38.0589,38.0925,37.9497,37.9497,54180.0
2019-04-11 11:40:00,45.17,45.17,45.05,45.15,88839.0,37.9497,37.9497,37.8489,37.9329,88839.0
2019-04-11 11:45:00,45.15,45.2,45.13,45.14,41206.0,37.9329,37.9749,37.9161,37.9245,41206.0
2019-04-11 11:50:00,45.15,45.21,45.04,45.07,76361.0,37.9329,37.9833,37.8405,37.8657,76361.0
2019-04-11 11:55:00,45.07,45.14,45.05,45.12,34037.0,37.8657,37.9245,37.8489,37.9077,34037.0
2019-04-11 12:00:00,45.12,45.13,45.08,45.12,39724.0,37.9077,37.9161,37.8741,37.9077,39724.0
2019-04-11 12:05:00,45.12,45.17,45.03,45.04,72595.0,37.9077,37.9497,37.8321,37.8405,72595.0
2019-04-11 12:10:00,45.04,45.12,45.03,45.12,19374.0,37.8405,37.9077,37.8321,37.9077,19374.0
2019-04-11 12:15:00,45.12,45.14,45.03,45.04,22223.0,37.9077,37.9245,37.8321,37.8405,22223.0
2019-04-11 12:20:00,45.05,45.08,44.91,45.07,76051.0,37.8489,37.8741,37.7313,37.8657,76051.0
2019-04-11 12:25:00,45.06,45.06,44.93,44.97,25129.0,37.8573,37.8573,37.7481,37.7817,25129.0
2019-04-11 12:30:00,44.97,44.98,44.91,44.94,33769.0,37.7817,37.7901,37.7313,37.7565,33769.0
2019-04-11 12:35:00,44.94,45.03,44.93,44.99,41628.0,37.7565,37.8321,37.7481,37.7985,41628.0
2019-04-11 12:40:00,44.99,45.02,44.93,45.0,40386.0,37.7985,37.8237,37.7481,37.8069,40386.0
2019-04-11 12:45:00,45.0,45.01,44.93,44.95,24664.0,37.8069,37.8153,37.7481,37.7649,24664.0
2019-04-11 12:50:00,44.94,45.03,44.94,45.01,38003.0,37.7565,37.8321,37.7565,37.8153,38003.0
2019-04-11 12:55:00,45.0,45.02,44.97,44.97,32738.0,37.8069,37.8237,37.7817,37.7817,32738.0
2019-04-11 13:00:00,44.97,45.07,44.97,45.05,24678.0,37.7817,37.8657,37.7817,37.8489,24678.0
2019-04-11 13:05:00,45.06,45.12,45.05,45.11,81652.0,37.8573,37.9077,37.8489,37.8993,81652.0
2019-04-11 13:10:00,45.1,45.11,45.02,45.04,25341.0,37.8909,37.8993,37.8237,37.8405,25341.0
2019-04-11 13:15:00,45.04,45.1,45.02,45.1,231590.0,37.8405,37.8909,37.8237,37.8909,231590.0
2019-04-11 13:20:00,45.1,45.11,45.07,45.09,17921.0,37.8909,37.8993,37.8657,37.8825,17921.0
2019-04-11 13:25:00,45.08,45.1,45.05,45.09,21535.0,37.8741,37.8909,37.8489,37.8825,21535.0
2019-04-11 13:30:00,45.1,45.1,45.03,45.07,16596.0,37.8909,37.8909,37.8321,37.8657,16596.0
2019-04-11 13:35:00,45.06,45.08,45.01,45.01,26619.0,37.8573,37.8741,37.8153,37.8153,26619.0
2019-04-11 13:40:00,45.02,45.02,44.98,45.01,45572.0,37.8237,37.8237,37.7901,37.8153,45572.0
2019-04-11 13:45:00,45.0,45.08,45.0,45.07,28267.0,37.8069,37.8741,37.8069,37.8657,28267.0
2019-04-11 13:50:00,45.08,45.09,45.04,45.05,26966.0,37.8741,37.8825,37.8405,37.8489,26966.0
2019-04-11 13:55:00,45.05,45.11,45.05,45.07,30998.0,37.8489,37.8993,37.8489,37.8657,30998.0
2019-04-11 14:00:00,45.07,45.1,45.04,45.1,31418.0,37.8657,37.8909,37.8405,37.8909,31418.0
2019-04-11 14:05:00,45.1,45.13,45.08,45.11,22458.0,37.8909,37.9161,37.8741,37.8993,22458.0
2019-04-11 14:10:00,45.12,45.19,45.07,45.15,39890.0,37.9077,37.9665,37.8657,37.9329,39890.0
2019-04-11 14:15:00,45.15,45.19,45.13,45.16,22523.0,37.9329,37.9665,37.9161,37.9413,22523.0
2019-04-11 14:20:00,45.15,45.16,45.12,45.14,24925.0,37.9329,37.9413,37.9077,37.9245,24925.0
2019-04-11 14:25:00,45.14,45.17,45.13,45.17,14797.0,37.9245,37.9497,37.9161,37.9497,14797.0
2019-04-11 14:30:00,45.17,45.2,45.14,45.16,35703.0,37.9497,37.9749,37.9245,37.9413,35703.0
2019-04-11 14:35:00,45.16,45.17,45.12,45.15,33068.0,37.9413,37.9497,37.9077,37.9329,33068.0
2019-04-11 14:40:00,45.15,45.18,45.14,45.18,33713.0,37.9329,37.9581,37.9245,37.9581,33713.0
2019-04-11 14:45:00,45.17,45.18,45.13,45.14,27400.0,37.9497,37.9581,37.9161,37.9245,27400.0
2019-04-11 14:50:00,45.14,45.15,45.1,45.14,43216.0,37.9245,37.9329,37.8909,37.9245,43216.0
2019-04-11 14:55:00,45.14,45.14,45.1,45.13,25656.0,37.9245,37.9245,37.8909,37.9161,25656.0
2019-04-11 15:00:00,45.13,45.19,45.1,45.19,34085.0,37.9161,37.9665,37.8909,37.9665,34085.0
2019-04-11 15:05:00,45.19,45.22,45.18,45.21,32237.0,37.9665,37.9917,37.9581,37.9833,32237.0
2019-04-11 15:10:00,45.21,45.22,45.16,45.2,35248.0,37.9833,37.9917,37.9413,37.9749,35248.0
2019-04-11 15:15:00,45.2,45.27,45.2,45.23,32126.0,37.9749,38.0337,37.9749,38.0001,32126.0
2019-04-11 15:20:00,45.23,45.25,45.22,45.23,52781.0,38.0001,38.0169,37.9917,38.0001,52781.0
2019-04-11 15:25:00,45.23,45.24,45.2,45.21,34423.0,38.0001,38.0085,37.9749,37.9833,34423.0
2019-04-11 15:30:00,45.21,45.26,45.19,45.23,74673.0,37.9833,38.0253,37.9665,38.0001,74673.0
2019-04-11 15:35:00,45.23,45.26,45.22,45.25,83651.0,38.0001,38.0253,37.9917,38.0169,83651.0
2019-04-11 15:40:00,45.24,45.24,45.21,45.23,65487.0,38.0085,38.0085,37.9833,38.0001,65487.0
2019-04-11 15:45:00,45.23,45.25,45.2,45.2,98418.0,38.0001,38.0169,37.9749,37.9749,98418.0
2019-04-11 15:50:00,45.21,45.31,45.2,45.31,125951.0,37.9833,38.0673,37.9749,38.0673,125951.0
2019-04-11 15:55:00,45.31,45.35,45.29,45.3,371413.0,38.0673,38.1009,38.0505,38.0589,371413.0
2019-04-12 09:30:00,46.0,46.45,45.99,46.41,507086.0,38.647,39.0251,38.6386,38.9915,507086.0
2019-04-12 09:35:00,46.42,46.44,46.18,46.29,207514.0,38.9999,39.0167,38.7982,38.8907,207514.0
2019-04-12 09:40:00,46.28,46.32,46.11,46.14,84154.0,38.8823,38.9159,38.7394,38.7646,84154.0
2019-04-12 09:45:00,46.15,46.18,46.05,46.18,186083.0,38.773,38.7982,38.689,38.7982,186083.0
2019-04-12 09:50:00,46.17,46.31,46.14,46.2,175176.0,38.7898,38.9075,38.7646,38.8151,175176.0
2019-04-12 09:55:00,46.2,46.3,46.18,46.26,179505.0,38.8151,38.8991,38.7982,38.8655,179505.0
2019-04-12 10:00:00,46.23,46.25,46.02,46.16,196763.0,38.8403,38.8571,38.6638,38.7814,196763.0
2019-04-12 10:05:00,46.16,46.17,45.96,45.97,214774.0,38.7814,38.7898,38.6134,38.6218,214774.0
2019-04-12 10:10:00,45.98,46.05,45.88,45.96,198134.0,38.6302,38.689,38.5462,38.6134,198134.0
2019-04-12 10:15:00,45.97,46.09,45.95,46.05,280942.0,38.6218,38.7226,38.605,38.689,280942.0
2019-04-12 10:20:00,46.04,46.25,46.03,46.21,154785.0,38.6806,38.8571,38.6722,38.8235,154785.0
2019-04-12 10:25:00,46.21,46.32,46.21,46.31,228375.0,38.8235,38.9159,38.8235,38.9075,228375.0
2019-04-12 10:30:00,46.31,46.34,46.15,46.16,172940.0,38.9075,38.9327,38.773,38.7814,172940.0
2019-04-12 10:35:00,46.15,46.23,46.09,46.09,118797.0,38.773,38.8403,38.7226,38.7226,118797.0
2019-04-12 10:40:00,46.09,46.1,45.96,46.01,139938.0,38.7226,38.731,38.6134,38.6554,139938.0
2019-04-12 10:45:00,46.02,46.09,45.94,46.09,116853.0,38.6638,38.7226,38.5966,38.7226,116853.0
2019-04-12 10:50:00,46.08,46.09,45.98,46.08,68060.0,38.7142,38.7226,38.6302,38.7142,68060.0
2019-04-12 10:55:00,46.08,46.15,46.04,46.11,76867.0,38.7142,38.773,38.6806,38.7394,76867.0
2019-04-12 11:00:00,46.12,46.19,46.07,46.15,85833.0,38.7478,38.8066,38.7058,38.773,85833.0
2019-04-12 11:05:00,46.16,46.17,46.09,46.13,60129.0,38.7814,38.7898,38.7226,38.7562,60129.0
2019-04-12 11:10:00,46.12,46.18,46.0,46.01,40286.0,38.7478,38.7982,38.647,38.6554,40286.0
2019-04-12 11:15:00,46.01,46.05,45.97,46.0,84464.0,38.6554,38.689,38.6218,38.647,84464.0
2019-04-12 11:20:00,45.99,46.05,45.97,46.03,86573.0,38.6386,38.689,38.6218,38.6722,86573.0
2019-04-12 11:25:00,46.02,46.06,45.98,45.99,51135.0,38.6638,38.6974,38.6302,38.6386,51135.0
2019-04-12 11:30:00,45.98,45.99,45.89,45.93,89015.0,38.6302,38.6386,38.5546,38.5882,89015.0
2019-04-12 11:35:00,45.93,45.98,45.91,45.91,48985.0,38.5882,38.6302,38.5714,38.5714,48985.0
2019-04-12 11:40:00,45.91,45.93,45.85,45.9,35156.0,38.5714,38.5882,38.521,38.563,35156.0
2019-04-12 11:45:00,45.9,45.92,45.84,45.91,43012.0,38.563,38.5798,38.5126,38.5714,43012.0
2019-04-12 11:50:00,45.91,46.03,45.88,46.0,56487.0,38.5714,38.6722,38.5462,38.647,56487.0
2019-04-12 11:55:00,46.0,46.07,45.99,46.04,38837.0,38.647,38.7058,38.6386,38.6806,38837.0
2019-04-12 12:00:00,46.05,46.06,46.02,46.05,133855.0,38.689,38.6974,38.6638,38.689,133855.0
2019-04-12 12:05:00,46.05,46.09,45.99,46.08,101620.0,38.689,38.7226,38.6386,38.7142,101620.0
2019-04-12 12:10:00,46.07,46.11,46.02,46.04,41368.0,38.7058,38.7394,38.6638,38.6806,41368.0
2019-04-12 12:15:00,46.05,46.12,46.05,46.05,32074.0,38.689,38.7478,38.689,38.689,32074.0
2019-04-12 12:20:00,46.05,46.07,45.99,46.05,52904.0,38.689,38.7058,38.6386,38.689,52904.0
2019-04-12 12:25:00,46.05,46.09,46.02,46.08,34595.0,38.689,38.7226,38.6638,38.7142,34595.0
2019-04-12 12:30:00,46.08,46.11,46.07,46.08,34670.0,38.7142,38.7394,38.7058,38.7142,34670.0
2019-04-12 12:35:00,46.09,46.1,46.04,46.05,25679.0,38.7226,38.731,38.6806,38.689,25679.0
2019-04-12 12:40:00,46.05,46.09,46.04,46.05,30013.0,38.689,38.7226,38.6806,38.689,30013.0
2019-04-12 12:45:00,46.05,46.05,45.94,45.97,41138.0,38.689,38.689,38.5966,38.6218,41138.0
2019-04-12 12:50:00,45.98,46.01,45.95,46.0,42327.0,38.6302,38.6554,38.605,38.647,42327.0
2019-04-12 12:55:00,46.0,46.03,45.96,46.02,36460.0,38.647,38.6722,38.6134,38.6638,36460.0
2019-04-12 13:00:00,46.03,46.09,46.03,46.08,31583.0,38.6722,38.7226,38.6722,38.7142,31583.0
2019-04-12 13:05:00,46.08,46.11,46.02,46.05,37735.0,38.7142,38.7394,38.6638,38.689,37735.0
2019-04-12 13:10:00,46.05,46.07,46.01,46.04,41086.0,38.689,38.7058,38.6554,38.6806,41086.0
2019-04-12 13:15:00,46.04,46.1,46.04,46.06,39852.0,38.6806,38.731,38.6806,38.6974,39852.0
2019-04-12 13:20:00,46.05,46.09,46.03,46.05,33574.0,38.689,38.7226,38.6722,38.689,33574.0
2019-04-12 13:25:00,46.05,46.09,46.04,46.07,33955.0,38.689,38.7226,38.6806,38.7058,33955.0
2019-04-12 13:30:00,46.07,46.09,46.04,46.09,37114.0,38.7058,38.7226,38.6806,38.7226,37114.0
2019-04-12 13:35:00,46.09,46.11,46.08,46.08,23667.0,38.7226,38.7394,38.7142,38.7142,23667.0
2019-04-12 13:40:00,46.09,46.11,46.04,46.04,46762.0,38.7226,38.7394,38.6806,38.6806,46762.0
2019-04-12 13:45:00,46.05,46.06,46.02,46.03,55856.0,38.689,38.6974,38.6638,38.6722,55856.0
2019-04-12 13:50:00,46.02,46.07,46.01,46.05,50015.0,38.6638,38.7058,38.6554,38.689,50015.0
2019-04-12 13:55:00,46.05,46.06,45.99,46.01,44370.0,38.689,38.6974,38.6386,38.6554,44370.0
2019-04-12 14:00:00,46.01,46.07,46.0,46.04,58330.0,38.6554,38.7058,38.647,38.6806,58330.0
2019-04-12 14:05:00,46.04,46.1,46.03,46.07,51784.0,38.6806,38.731,38.6722,38.7058,51784.0
2019-04-12 14:10:00,46.07,46.07,45.98,46.0,63672.0,38.7058,38.7058,38.6302,38.647,63672.0
2019-04-12 14:15:00,46.0,46.05,45.99,46.04,73361.0,38.647,38.689,38.6386,38.6806,73361.0
2019-04-12 14:20:00,46.04,46.05,45.98,46.01,39339.0,38.6806,38.689,38.6302,38.6554,39339.0
2019-04-12 14:25:00,46.0,46.02,45.91,45.93,91838.0,38.647,38.6638,38.5714,38.5882,91838.0
2019-04-12 14:30:00,45.93,45.96,45.87,45.87,76864.0,38.5882,38.6134,38.5378,38.5378,76864.0
2019-04-12 14:35:00,45.88,45.91,45.81,45.83,69878.0,38.5462,38.5714,38.4874,38.5042,69878.0
2019-04-12 14:40:00,45.83,45.85,45.74,45.74,42204.0,38.5042,38.521,38.4286,38.4286,42204.0
2019-04-12 14:45:00,45.75,45.78,45.71,45.74,55861.0,38.437,38.4622,38.4034,38.4286,55861.0
2019-04-12 14:50:00,45.74,45.79,45.73,45.77,81426.0,38.4286,38.4706,38.4202,38.4538,81426.0
2019-04-12 14:55:00,45.76,45.78,45.7,45.73,97143.0,38.4454,38.4622,38.395,38.4202,97143.0
2019-04-12 15:00:00,45.74,45.78,45.72,45.75,75990.0,38.4286,38.4622,38.4118,38.437,75990.0
2019-04-12 15:05:00,45.75,45.78,45.72,45.76,57738.0,38.437,38.4622,38.4118,38.4454,57738.0
2019-04-12 15:10:00,45.77,45.81,45.75,45.8,70421.0,38.4538,38.4874,38.437,38.479,70421.0
2019-04-12 15:15:00,45.8,45.8,45.65,45.66,74259.0,38.479,38.479,38.353,38.3614,74259.0
2019-04-12 15:20:00,45.66,45.67,45.61,45.65,74979.0,38.3614,38.3698,38.3194,38.353,74979.0
2019-04-12 15:25:00,45.65,45.7,45.63,45.68,70367.0,38.353,38.395,38.3362,38.3782,70367.0
2019-04-12 15:30:00,45.69,45.71,45.66,45.7,84663.0,38.3866,38.4034,38.3614,38.395,84663.0
2019-04-12 15:35:00,45.69,45.7,45.6,45.66,80617.0,38.3866,38.395,38.311,38.3614,80617.0
2019-04-12 15:40:00,45.66,45.69,45.58,45.66,127434.0,38.3614,38.3866,38.2942,38.3614,127434.0
2019-04-12 15:45:00,45.66,45.68,45.65,45.65,126053.0,38.3614,38.3782,38.353,38.353,126053.0
2019-04-12 15:50:00,45.65,45.66,45.6,45.6,143860.0,38.353,38.3614,38.311,38.311,143860.0
2019-04-12 15:55:00,45.61,45.7,45.6,45.66,684098.0,38.3194,38.395,38.311,38.3614,684098.0
2019-04-15 09:30:00,45.56,45.76,45.46,45.6,194490.0,38.2774,38.4454,38.1933,38.311,194490.0
2019-04-15 09:35:00,45.58,45.59,45.37,45.45,129821.0,38.2942,38.3026,38.1177,38.1849,129821.0
2019-04-15 09:40:00,45.45,45.55,45.24,45.3,161563.0,38.1849,38.269,38.0085,38.0589,161563.0
2019-04-15 09:45:00,45.31,45.39,45.28,45.38,91111.0,38.0673,38.1345,38.0421,38.1261,91111.0
2019-04-15 09:50:00,45.38,45.53,45.35,45.52,135010.0,38.1261,38.2521,38.1009,38.2437,135010.0
2019-04-15 09:55:00,45.52,45.77,45.52,45.68,55998.0,38.2437,38.4538,38.2437,38.3782,55998.0
2019-04-15 10:00:00,45.66,45.9,45.66,45.83,71108.0,38.3614,38.563,38.3614,38.5042,71108.0
2019-04-15 10:05:00,45.84,45.88,45.76,45.86,51175.0,38.5126,38.5462,38.4454,38.5294,51175.0
2019-04-15 10:10:00,45.85,45.91,45.8,45.87,53300.0,38.521,38.5714,38.479,38.5378,53300.0
2019-04-15 10:15:00,45.87,46.04,45.86,45.92,105559.0,38.5378,38.6806,38.5294,38.5798,105559.0
2019-04-15 10:20:00,45.92,46.12,45.92,46.1,100431.0,38.5798,38.7478,38.5798,38.731,100431.0
2019-04-15 10:25:00,46.11,46.15,46.09,46.09,163115.0,38.7394,38.773,38.7226,38.7226,163115.0
2019-04-15 10:30:00,46.09,46.14,45.98,46.07,150569.0,38.7226,38.7646,38.6302,38.7058,150569.0
2019-04-15 10:35:00,46.07,46.16,46.03,46.04,68783.0,38.7058,38.7814,38.6722,38.6806,68783.0
2019-04-15 10:40:00,46.04,46.11,46.02,46.04,83094.0,38.6806,38.7394,38.6638,38.6806,83094.0
2019-04-15 10:45:00,46.03,46.03,45.92,45.97,67445.0,38.6722,38.6722,38.5798,38.6218,67445.0
2019-04-15 10:50:00,45.98,46.12,45.97,46.08,76174.0,38.6302,38.7478,38.6218,38.7142,76174.0
2019-04-15 10:55:00,46.08,46.12,46.06,46.09,56483.0,38.7142,38.7478,38.6974,38.7226,56483.0
2019-04-15 11:00:00,46.1,46.12,46.0,46.0,93212.0,38.731,38.7478,38.647,38.647,93212.0
2019-04-15 11:05:00,46.01,46.04,45.92,46.0,95608.0,38.6554,38.6806,38.5798,38.647,95608.0
2019-04-15 11:10:00,46.0,46.15,46.0,46.14,52174.0,38.647,38.773,38.647,38.7646,52174.0
2019-04-15 11:15:00,46.14,46.16,46.03,46.04,104064.0,38.7646,38.7814,38.6722,38.6806,104064.0
2019-04-15 11:20:00,46.03,46.17,46.02,46.14,62148.0,38.6722,38.7898,38.6638,38.7646,62148.0
2019-04-15 11:25:00,46.13,46.13,46.04,46.09,60897.0,38.7562,38.7562,38.6806,38.7226,60897.0
2019-04-15 11:30:00,46.09,46.16,46.04,46.13,71981.0,38.7226,38.7814,38.6806,38.7562,71981.0
2019-04-15 11:35:00,46.13,46.25,46.13,46.19,77174.0,38.7562,38.8571,38.7562,38.8066,77174.0
2019-04-15 11:40:00,46.19,46.2,46.13,46.16,49991.0,38.8066,38.8151,38.7562,38.7814,49991.0
2019-04-15 11:45:00,46.16,46.17,46.11,46.14,58828.0,38.7814,38.7898,38.7394,38.7646,58828.0
2019-04-15 11:50:00,46.14,46.14,46.04,46.06,66525.0,38.7646,38.7646,38.6806,38.6974,66525.0
2019-04-15 11:55:00,46.06,46.08,46.04,46.05,97298.0,38.6974,38.7142,38.6806,38.689,97298.0
2019-04-15 12:00:00,46.05,46.07,46.02,46.03,113742.0,38.689,38.7058,38.6638,38.6722,113742.0
2019-04-15 12:05:00,46.04,46.11,46.04,46.08,47793.0,38.6806,38.7394,38.6806,38.7142,47793.0
2019-04-15 12:10:00,46.07,46.09,46.04,46.06,96737.0,38.7058,38.7226,38.6806,38.6974,96737.0
2019-04-15 12:15:00,46.05,46.13,46.05,46.13,57569.0,38.689,38.7562,38.689,38.7562,57569.0
2019-04-15 12:20:00,46.13,46.19,46.13,46.18,39798.0,38.7562,38.8066,38.7562,38.7982,39798.0
2019-04-15 12:25:00,46.18,46.2,46.12,46.14,60700.0,38.7982,38.8151,38.7478,38.7646,60700.0
2019-04-15 12:30:00,46.15,46.22,46.14,46.17,62072.0,38.773,38.8319,38.7646,38.7898,62072.0
2019-04-15 12:35:00,46.17,46.25,46.17,46.24,37399.0,38.7898,38.8571,38.7898,38.8487,37399.0
2019-04-15 12:40:00,46.23,46.27,46.21,46.22,54635.0,38.8403,38.8739,38.8235,38.8319,54635.0
2019-04-15 12:45:00,46.23,46.27,46.21,46.23,57354.0,38.8403,38.8739,38.8235,38.8403,57354.0
2019-04-15 12:50:00,46.23,46.28,46.22,46.26,57578.0,38.8403,38.8823,38.8319,38.8655,57578.0
2019-04-15 12:55:00,46.26,46.33,46.25,46.3,37186.0,38.8655,38.9243,38.8571,38.8991,37186.0
2019-04-15 13:00:00,46.3,46.54,46.3,46.53,332146.0,38.8991,39.1007,38.8991,39.0923,332146.0
2019-04-15 13:05:00,46.53,46.57,46.48,46.51,136989.0,39.0923,39.1259,39.0503,39.0755,136989.0
2019-04-15 13:10:00,46.51,46.51,46.45,46.48,75046.0,39.0755,39.0755,39.0251,39.0503,75046.0
2019-04-15 13:15:00,46.48,46.48,46.41,46.44,83261.0,39.0503,39.0503,38.9915,39.0167,83261.0
2019-04-15 13:20:00,46.44,46.55,46.43,46.55,97759.0,39.0167,39.1091,39.0083,39.1091,97759.0
2019-04-15 13:25:00,46.55,46.64,46.53,46.62,135706.0,39.1091,39.1847,39.0923,39.1679,135706.0
2019-04-15 13:30:00,46.63,46.65,46.57,46.58,106466.0,39.1763,39.1931,39.1259,39.1343,106466.0
2019-04-15 13:35:00,46.58,46.69,46.57,46.66,111924.0,39.1343,39.2267,39.1259,39.2015,111924.0
2019-04-15 13:40:00,46.66,46.69,46.65,46.68,92207.0,39.2015,39.2267,39.1931,39.2183,92207.0
2019-04-15 13:45:00,46.68,46.74,46.68,46.73,160759.0,39.2183,39.2687,39.2183,39.2603,160759.0
2019-04-15 13:50:00,46.73,46.83,46.72,46.8,168072.0,39.2603,39.3443,39.2519,39.3191,168072.0
2019-04-15 13:55:00,46.8,46.81,46.68,46.71,144000.0,39.3191,39.3275,39.2183,39.2435,144000.0
2019-04-15 14:00:00,46.71,46.72,46.65,46.68,63407.0,39.2435,39.2519,39.1931,39.2183,63407.0
2019-04-15 14:05:00,46.68,46.71,46.63,46.68,120851.0,39.2183,39.2435,39.1763,39.2183,120851.0
2019-04-15 14:10:00,46.68,46.69,46.6,46.62,69953.0,39.2183,39.2267,39.1511,39.1679,69953.0
2019-04-15 14:15:00,46.62,46.65,46.59,46.61,112650.0,39.1679,39.1931,39.1427,39.1595,112650.0
2019-04-15 14:20:00,46.61,46.68,46.61,46.67,83370.0,39.1595,39.2183,39.1595,39.2099,83370.0
2019-04-15 14:25:00,46.67,46.67,46.55,46.57,55748.0,39.2099,39.2099,39.1091,39.1259,55748.0
2019-04-15 14:30:00,46.57,46.59,46.43,46.46,80132.0,39.1259,39.1427,39.0083,39.0335,80132.0
2019-04-15 14:35:00,46.45,46.47,46.38,46.4,78932.0,39.0251,39.0419,38.9663,38.9831,78932.0
2019-04-15 14:40:00,46.4,46.4,46.33,46.37,130460.0,38.9831,38.9831,38.9243,38.9579,130460.0
2019-04-15 14:45:00,46.37,46.41,46.34,46.36,75014.0,38.9579,38.9915,38.9327,38.9495,75014.0
2019-04-15 14:50:00,46.36,46.49,46.35,46.47,123526.0,38.9495,39.0587,38.9411,39.0419,123526.0
2019-04-15 14:55:00,46.47,46.54,46.43,46.51,128092.0,39.0419,39.1007,39.0083,39.0755,128092.0
2019-04-15 15:00:00,46.5,46.55,46.48,46.51,79563.0,39.0671,39.1091,39.0503,39.0755,79563.0
2019-04-15 15:05:00,46.51,46.56,46.49,46.52,182260.0,39.0755,39.1175,39.0587,39.0839,182260.0
2019-04-15 15:10:00,46.52,46.53,46.42,46.46,97321.0,39.0839,39.0923,38.9999,39.0335,97321.0
2019-04-15 15:15:00,46.46,46.49,46.43,46.48,127352.0,39.0335,39.0587,39.0083,39.0503,127352.0
2019-04-15 15:20:00,46.48,46.49,46.46,46.48,71415.0,39.0503,39.0587,39.0335,39.0503,71415.0
2019-04-15 15:25:00,46.48,46.5,46.45,46.46,260077.0,39.0503,39.0671,39.0251,39.0335,260077.0
2019-04-15 15:30:00,46.46,46.5,46.45,46.48,120412.0,39.0335,39.0671,39.0251,39.0503,120412.0
2019-04-15 15:35:00,46.48,46.48,46.43,46.44,250571.0,39.0503,39.0503,39.0083,39.0167,250571.0
2019-04-15 15:40:00,46.44,46.47,46.36,46.37,146113.0,39.0167,39.0419,38.9495,38.9579,146113.0
2019-04-15 15:45:00,46.37,46.41,46.36,46.41,180247.0,38.9579,38.9915,38.9495,38.9915,180247.0
2019-04-15 15:50:00,46.41,46.43,46.38,46.41,349287.0,38.9915,39.0083,38.9663,38.9915,349287.0
2019-04-15 15:55:00,46.41,46.43,46.38,46.41,750554.0,38.9915,39.0083,38.9663,38.9915,750554.0
2019-04-16 09:30:00,46.64,46.99,46.61,46.97,284720.0,39.1847,39.4788,39.1595,39.462,284720.0
2019-04-16 09:35:00,46.99,47.04,46.79,46.8,150056.0,39.4788,39.5208,39.3107,39.3191,150056.0
2019-04-16 09:40:00,46.8,46.85,46.7,46.83,89088.0,39.3191,39.3611,39.2351,39.3443,89088.0
2019-04-16 09:45:00,46.82,46.94,46.73,46.75,68529.0,39.3359,39.4368,39.2603,39.2771,68529.0
2019-04-16 09:50:00,46.75,46.8,46.69,46.76,80970.0,39.2771,39.3191,39.2267,39.2855,80970.0
2019-04-16 09:55:00,46.77,46.81,46.72,46.79,51247.0,39.2939,39.3275,39.2519,39.3107,51247.0
2019-04-16 10:00:00,46.8,47.03,46.8,47.01,123919.0,39.3191,39.5124,39.3191,39.4956,123919.0
2019-04-16 10:05:00,47.01,47.02,46.9,46.91,146197.0,39.4956,39.504,39.4032,39.4116,146197.0
2019-04-16 10:10:00,46.91,47.13,46.9,47.1,122497.0,39.4116,39.5964,39.4032,39.5712,122497.0
2019-04-16 10:15:00,47.1,47.12,46.95,46.95,86080.0,39.5712,39.588,39.4452,39.4452,86080.0
2019-04-16 10:20:00,46.94,46.96,46.88,46.88,43169.0,39.4368,39.4536,39.3864,39.3864,43169.0
2019-04-16 10:25:00,46.87,46.97,46.87,46.95,48765.0,39.378,39.462,39.378,39.4452,48765.0
2019-04-16 10:30:00,46.96,46.97,46.88,46.89,68814.0,39.4536,39.462,39.3864,39.3948,68814.0
2019-04-16 10:35:00,46.89,46.96,46.88,46.91,73024.0,39.3948,39.4536,39.3864,39.4116,73024.0
2019-04-16 10:40:00,46.91,47.03,46.91,46.97,78509.0,39.4116,39.5124,39.4116,39.462,78509.0
2019-04-16 10:45:00,46.98,46.98,46.89,46.91,60202.0,39.4704,39.4704,39.3948,39.4116,60202.0
2019-04-16 10:50:00,46.9,46.95,46.85,46.89,114837.0,39.4032,39.4452,39.3611,39.3948,114837.0
2019-04-16 10:55:00,46.89,46.89,46.76,46.77,66626.0,39.3948,39.3948,39.2855,39.2939,66626.0
2019-04-16 11:00:00,46.77,46.83,46.74,46.74,57944.0,39.2939,39.3443,39.2687,39.2687,57944.0
2019-04-16 11:05:00,46.74,46.78,46.71,46.73,89159.0,39.2687,39.3023,39.2435,39.2603,89159.0
2019-04-16 11:10:00,46.74,46.81,46.72,46.8,76557.0,39.2687,39.3275,39.2519,39.3191,76557.0
2019-04-16 11:15:00,46.8,46.85,46.71,46.73,75345.0,39.3191,39.3611,39.2435,39.2603,75345.0
2019-04-16 11:20:00,46.73,46.77,46.72,46.73,64514.0,39.2603,39.2939,39.2519,39.2603,64514.0
2019-04-16 11:25:00,46.72,46.74,46.72,46.73,83439.0,39.2519,39.2687,39.2519,39.2603,83439.0
2019-04-16 11:30:00,46.73,46.74,46.71,46.73,85960.0,39.2603,39.2687,39.2435,39.2603,85960.0
2019-04-16 11:35:00,46.73,46.75,46.64,46.66,89095.0,39.2603,39.2771,39.1847,39.2015,89095.0
2019-04-16 11:40:00,46.65,46.71,46.65,46.71,33661.0,39.1931,39.2435,39.1931,39.2435,33661.0
2019-04-16 11:45:00,46.71,46.75,46.67,46.69,63474.0,39.2435,39.2771,39.2099,39.2267,63474.0
2019-04-16 11:50:00,46.7,46.83,46.69,46.79,40278.0,39.2351,39.3443,39.2267,39.3107,40278.0
2019-04-16 11:55:00,46.79,46.87,46.78,46.84,77922.0,39.3107,39.378,39.3023,39.3527,77922.0
2019-04-16 12:00:00,46.85,46.91,46.85,46.86,29222.0,39.3611,39.4116,39.3611,39.3696,29222.0
2019-04-16 12:05:00,46.87,46.91,46.86,46.88,28263.0,39.378,39.4116,39.3696,39.3864,28263.0
2019-04-16 12:10:00,46.88,46.89,46.86,46.88,70483.0,39.3864,39.3948,39.3696,39.3864,70483.0
2019-04-16 12:15:00,46.89,46.96,46.88,46.93,47002.0,39.3948,39.4536,39.3864,39.4284,47002.0
2019-04-16 12:20:00,46.94,46.94,46.79,46.81,60824.0,39.4368,39.4368,39.3107,39.3275,60824.0
2019-04-16 12:25:00,46.81,46.84,46.8,46.82,48750.0,39.3275,39.3527,39.3191,39.3359,48750.0
2019-04-16 12:30:00,46.82,46.85,46.8,46.85,42827.0,39.3359,39.3611,39.3191,39.3611,42827.0
2019-04-16 12:35:00,46.84,46.88,46.82,46.85,36617.0,39.3527,39.3864,39.3359,39.3611,36617.0
2019-04-16 12:40:00,46.84,46.85,46.8,46.84,29167.0,39.3527,39.3611,39.3191,39.3527,29167.0
2019-04-16 12:45:00,46.84,46.86,46.81,46.82,30838.0,39.3527,39.3696,39.3275,39.3359,30838.0
2019-04-16 12:50:00,46.82,46.84,46.8,46.82,51920.0,39.3359,39.3527,39.3191,39.3359,51920.0
2019-04-16 12:55:00,46.82,46.88,46.81,46.85,31640.0,39.3359,39.3864,39.3275,39.3611,31640.0
2019-04-16 13:00:00,46.86,46.88,46.8,46.83,24771.0,39.3696,39.3864,39.3191,39.3443,24771.0
2019-04-16 13:05:00,46.83,46.85,46.79,46.8,30897.0,39.3443,39.3611,39.3107,39.3191,30897.0
2019-04-16 13:10:00,46.81,46.83,46.78,46.78,36106.0,39.3275,39.3443,39.3023,39.3023,36106.0
2019-04-16 13:15:00,46.79,46.86,46.79,46.86,40337.0,39.3107,39.3696,39.3107,39.3696,40337.0
2019-04-16 13:20:00,46.86,46.88,46.83,46.85,35445.0,39.3696,39.3864,39.3443,39.3611,35445.0
2019-04-16 13:25:00,46.84,46.85,46.79,46.84,42490.0,39.3527,39.3611,39.3107,39.3527,42490.0
2019-04-16 13:30:00,46.83,46.89,46.82,46.85,33274.0,39.3443,39.3948,39.3359,39.3611,33274.0
2019-04-16 13:35:00,46.86,46.9,46.82,46.88,40342.0,39.3696,39.4032,39.3359,39.3864,40342.0
2019-04-16 13:40:00,46.89,46.92,46.85,46.87,41347.0,39.3948,39.42,39.3611,39.378,41347.0
2019-04-16 13:45:00,46.86,46.87,46.8,46.81,45604.0,39.3696,39.378,39.3191,39.3275,45604.0
2019-04-16 13:50:00,46.81,46.84,46.8,46.81,33148.0,39.3275,39.3527,39.3191,39.3275,33148.0
2019-04-16 13:55:00,46.8,46.85,46.78,46.84,29487.0,39.3191,39.3611,39.3023,39.3527,29487.0
2019-04-16 14:00:00,46.84,46.85,46.81,46.81,44897.0,39.3527,39.3611,39.3275,39.3275,44897.0
2019-04-16 14:05:00,46.82,46.87,46.81,46.87,51815.0,39.3359,39.378,39.3275,39.378,51815.0
2019-04-16 14:10:00,46.86,46.91,46.86,46.91,30989.0,39.3696,39.4116,39.3696,39.4116,30989.0
2019-04-16 14:15:00,46.91,47.03,46.9,47.02,110765.0,39.4116,39.5124,39.4032,39.504,110765.0
2019-04-16 14:20:00,47.02,47.1,47.0,47.09,76222.0,39.504,39.5712,39.4872,39.5628,76222.0
2019-04-16 14:25:00,47.1,47.24,47.09,47.19,103898.0,39.5712,39.6888,39.5628,39.6468,103898.0
2019-04-16 14:30:00,47.19,47.27,47.17,47.26,83355.0,39.6468,39.714,39.63,39.7056,83355.0
2019-04-16 14:35:00,47.26,47.27,47.14,47.18,69829.0,39.7056,39.714,39.6048,39.6384,69829.0
2019-04-16 14:40:00,47.18,47.24,47.18,47.23,68113.0,39.6384,39.6888,39.6384,39.6804,68113.0
2019-04-16 14:45:00,47.23,47.27,47.17,47.21,78576.0,39.6804,39.714,39.63,39.6636,78576.0
2019-04-16 14:50:00,47.21,47.31,47.2,47.3,80665.0,39.6636,39.7476,39.6552,39.7392,80665.0
2019-04-16 14:55:00,47.3,47.32,47.26,47.27,157854.0,39.7392,39.756,39.7056,39.714,157854.0
2019-04-16 15:00:00,47.26,47.32,47.26,47.27,94800.0,39.7056,39.756,39.7056,39.714,94800.0
2019-04-16 15:05:00,47.27,47.36,47.26,47.36,71666.0,39.714,39.7896,39.7056,39.7896,71666.0
2019-04-16 15:10:00,47.35,47.39,47.33,47.38,110138.0,39.7812,39.8148,39.7644,39.8064,110138.0
2019-04-16 15:15:00,47.38,47.39,47.32,47.33,70356.0,39.8064,39.8148,39.756,39.7644,70356.0
2019-04-16 15:20:00,47.33,47.48,47.32,47.47,131997.0,39.7644,39.8904,39.756,39.882,131997.0
2019-04-16 15:25:00,47.47,47.55,47.45,47.55,134140.0,39.882,39.9493,39.8652,39.9493,134140.0
2019-04-16 15:30:00,47.55,47.55,47.42,47.42,148227.0,39.9493,39.9493,39.84,39.84,148227.0
2019-04-16 15:35:00,47.42,47.43,47.26,47.27,158847.0,39.84,39.8484,39.7056,39.714,158847.0
2019-04-16 15:40:00,47.27,47.3,47.26,47.26,125864.0,39.714,39.7392,39.7056,39.7056,125864.0
2019-04-16 15:45:00,47.27,47.31,47.26,47.29,213930.0,39.714,39.7476,39.7056,39.7308,213930.0
2019-04-16 15:50:00,47.29,47.3,47.25,47.27,202251.0,39.7308,39.7392,39.6972,39.714,202251.0
2019-04-16 15:55:00,47.27,47.34,47.26,47.33,484556.0,39.714,39.7728,39.7056,39.7644,484556.0
2019-04-17 09:30:00,47.81,47.96,47.61,47.88,270749.0,40.1677,40.2937,39.9997,40.2265,270749.0
2019-04-17 09:35:00,47.87,47.96,47.71,47.84,137265.0,40.2181,40.2937,40.0837,40.1929,137265.0
2019-04-17 09:40:00,47.84,47.87,47.7,47.73,120929.0,40.1929,40.2181,40.0753,40.1005,120929.0
2019-04-17 09:45:00,47.72,47.77,47.51,47.52,144090.0,40.0921,40.1341,39.9157,39.9241,144090.0
2019-04-17 09:50:00,47.52,47.61,47.47,47.58,98640.0,39.9241,39.9997,39.882,39.9745,98640.0
2019-04-17 09:55:00,47.59,47.64,47.52,47.61,55828.0,39.9829,40.0249,39.9241,39.9997,55828.0
2019-04-17 10:00:00,47.61,47.7,47.59,47.68,70634.0,39.9997,40.0753,39.9829,40.0585,70634.0
2019-04-17 10:05:00,47.69,47.7,47.34,47.35,124362.0,40.0669,40.0753,39.7728,39.7812,124362.0
2019-04-17 10:10:00,47.35,47.37,47.28,47.3,72985.0,39.7812,39.798,39.7224,39.7392,72985.0
2019-04-17 10:15:00,47.3,47.35,47.15,47.16,96810.0,39.7392,39.7812,39.6132,39.6216,96810.0
2019-04-17 10:20:00,47.16,47.37,47.16,47.32,67270.0,39.6216,39.798,39.6216,39.756,67270.0
2019-04-17 10:25:00,47.33,47.51,47.33,47.49,68203.0,39.7644,39.9157,39.7644,39.8988,68203.0
2019-04-17 10:30:00,47.49,47.5,47.4,47.47,64224.0,39.8988,39.9072,39.8232,39.882,64224.0
2019-04-17 10:35:00,47.46,47.55,47.44,47.52,77057.0,39.8736,39.9493,39.8568,39.9241,77057.0
2019-04-17 10:40:00,47.53,47.56,47.48,47.53,68578.0,39.9325,39.9577,39.8904,39.9325,68578.0
2019-04-17 10:45:00,47.53,47.61,47.48,47.61,75100.0,39.9325,39.9997,39.8904,39.9997,75100.0
2019-04-17 10:50:00,47.61,47.61,47.52,47.58,82549.0,39.9997,39.9997,39.9241,39.9745,82549.0
2019-04-17 10:55:00,47.58,47.66,47.54,47.61,142840.0,39.9745,40.0417,39.9409,39.9997,142840.0
2019-04-17 11:00:00,47.61,47.62,47.48,47.59,172973.0,39.9997,40.0081,39.8904,39.9829,172973.0
2019-04-17 11:05:00,47.59,47.68,47.59,47.65,60009.0,39.9829,40.0585,39.9829,40.0333,60009.0
2019-04-17 11:10:00,47.66,47.68,47.51,47.52,75591.0,40.0417,40.0585,39.9157,39.9241,75591.0
2019-04-17 11:15:00,47.52,47.62,47.51,47.59,65994.0,39.9241,40.0081,39.9157,39.9829,65994.0
2019-04-17 11:20:00,47.59,47.59,47.44,47.45,87127.0,39.9829,39.9829,39.8568,39.8652,87127.0
2019-04-17 11:25:00,47.45,47.49,47.38,47.4,63813.0,39.8652,39.8988,39.8064,39.8232,63813.0
2019-04-17 11:30:00,47.39,47.39,47.26,47.32,82524.0,39.8148,39.8148,39.7056,39.756,82524.0
2019-04-17 11:35:00,47.34,47.47,47.33,47.46,49906.0,39.7728,39.882,39.7644,39.8736,49906.0
2019-04-17 11:40:00,47.46,47.49,47.4,47.41,49928.0,39.8736,39.8988,39.8232,39.8316,49928.0
2019-04-17 11:45:00,47.4,47.5,47.4,47.47,56385.0,39.8232,39.9072,39.8232,39.882,56385.0
2019-04-17 11:50:00,47.48,47.5,47.4,47.47,85313.0,39.8904,39.9072,39.8232,39.882,85313.0
2019-04-17 11:55:00,47.47,47.47,47.26,47.3,93800.0,39.882,39.882,39.7056,39.7392,93800.0
2019-04-17 12:00:00,47.29,47.34,47.24,47.25,57954.0,39.7308,39.7728,39.6888,39.6972,57954.0
2019-04-17 12:05:00,47.25,47.37,47.23,47.35,50290.0,39.6972,39.798,39.6804,39.7812,50290.0
2019-04-17 12:10:00,47.34,47.39,47.31,47.35,40673.0,39.7728,39.8148,39.7476,39.7812,40673.0
2019-04-17 12:15:00,47.34,47.42,47.3,47.39,36436.0,39.7728,39.84,39.7392,39.8148,36436.0
2019-04-17 12:20:00,47.39,47.43,47.3,47.33,35318.0,39.8148,39.8484,39.7392,39.7644,35318.0
2019-04-17 12:25:00,47.34,47.42,47.3,47.33,33223.0,39.7728,39.84,39.7392,39.7644,33223.0
2019-04-17 12:30:00,47.33,47.35,47.26,47.27,45134.0,39.7644,39.7812,39.7056,39.714,45134.0
2019-04-17 12:35:00,47.27,47.39,47.27,47.39,35788.0,39.714,39.8148,39.714,39.8148,35788.0
2019-04-17 12:40:00,47.39,47.4,47.34,47.35,71707.0,39.8148,39.8232,39.7728,39.7812,71707.0
2019-04-17 12:45:00,47.34,47.39,47.3,47.36,42292.0,39.7728,39.8148,39.7392,39.7896,42292.0
2019-04-17 12:50:00,47.36,47.44,47.35,47.38,39546.0,39.7896,39.8568,39.7812,39.8064,39546.0
2019-04-17 12:55:00,47.38,47.42,47.37,47.38,32173.0,39.8064,39.84,39.798,39.8064,32173.0
2019-04-17 13:00:00,47.39,47.42,47.35,47.41,52989.0,39.8148,39.84,39.7812,39.8316,52989.0
2019-04-17 13:05:00,47.42,47.43,47.34,47.39,34925.0,39.84,39.8484,39.7728,39.8148,34925.0
2019-04-17 13:10:00,47.39,47.41,47.35,47.38,40152.0,39.8148,39.8316,39.7812,39.8064,40152.0
2019-04-17 13:15:00,47.38,47.42,47.35,47.41,37368.0,39.8064,39.84,39.7812,39.8316,37368.0
2019-04-17 13:20:00,47.41,47.46,47.37,47.41,53642.0,39.8316,39.8736,39.798,39.8316,53642.0
2019-04-17 13:25:00,47.41,47.43,47.38,47.4,30686.0,39.8316,39.8484,39.8064,39.8232,30686.0
2019-04-17 13:30:00,47.41,47.45,47.38,47.45,76569.0,39.8316,39.8652,39.8064,39.8652,76569.0
2019-04-17 13:35:00,47.46,47.49,47.45,47.45,56744.0,39.8736,39.8988,39.8652,39.8652,56744.0
2019-04-17 13:40:00,47.45,47.51,47.45,47.49,29844.0,39.8652,39.9157,39.8652,39.8988,29844.0
2019-04-17 13:45:00,47.49,47.49,47.39,47.41,48793.0,39.8988,39.8988,39.8148,39.8316,48793.0
2019-04-17 13:50:00,47.41,47.42,47.37,47.4,25162.0,39.8316,39.84,39.798,39.8232,25162.0
2019-04-17 13:55:00,47.4,47.47,47.39,47.46,29075.0,39.8232,39.882,39.8148,39.8736,29075.0
2019-04-17 14:00:00,47.46,47.46,47.4,47.45,32296.0,39.8736,39.8736,39.8232,39.8652,32296.0
2019-04-17 14:05:00,47.45,47.48,47.43,47.44,37072.0,39.8652,39.8904,39.8484,39.8568,37072.0
2019-04-17 14:10:00,47.43,47.44,47.34,47.35,47197.0,39.8484,39.8568,39.7728,39.7812,47197.0
2019-04-17 14:15:00,47.36,47.4,47.33,47.34,55069.0,39.7896,39.8232,39.7644,39.7728,55069.0
2019-04-17 14:20:00,47.34,47.37,47.28,47.29,42764.0,39.7728,39.798,39.7224,39.7308,42764.0
2019-04-17 14:25:00,47.3,47.32,47.23,47.27,58198.0,39.7392,39.756,39.6804,39.714,58198.0
2019-04-17 14:30:00,47.27,47.29,47.23,47.25,53966.0,39.714,39.7308,39.6804,39.6972,53966.0
2019-04-17 14:35:00,47.24,47.24,47.15,47.15,50803.0,39.6888,39.6888,39.6132,39.6132,50803.0
2019-04-17 14:40:00,47.16,47.2,47.12,47.19,49633.0,39.6216,39.6552,39.588,39.6468,49633.0
2019-04-17 14:45:00,47.19,47.26,47.19,47.25,42658.0,39.6468,39.7056,39.6468,39.6972,42658.0
2019-04-17 14:50:00,47.25,47.32,47.24,47.3,127516.0,39.6972,39.756,39.6888,39.7392,127516.0
2019-04-17 14:55:00,47.29,47.3,47.23,47.25,80113.0,39.7308,39.7392,39.6804,39.6972,80113.0
2019-04-17 15:00:00,47.25,47.29,47.24,47.28,64144.0,39.6972,39.7308,39.6888,39.7224,64144.0
2019-04-17 15:05:00,47.28,47.34,47.26,47.29,85844.0,39.7224,39.7728,39.7056,39.7308,85844.0
2019-04-17 15:10:00,47.29,47.31,47.24,47.3,69161.0,39.7308,39.7476,39.6888,39.7392,69161.0
2019-04-17 15:15:00,47.3,47.31,47.22,47.25,85616.0,39.7392,39.7476,39.672,39.6972,85616.0
2019-04-17 15:20:00,47.25,47.3,47.24,47.27,67990.0,39.6972,39.7392,39.6888,39.714,67990.0
2019-04-17 15:25:00,47.27,47.29,47.23,47.27,120097.0,39.714,39.7308,39.6804,39.714,120097.0
2019-04-17 15:30:00,47.28,47.3,47.23,47.28,192231.0,39.7224,39.7392,39.6804,39.7224,192231.0
2019-04-17 15:35:00,47.28,47.36,47.27,47.36,166077.0,39.7224,39.7896,39.714,39.7896,166077.0
2019-04-17 15:40:00,47.36,47.45,47.35,47.41,227047.0,39.7896,39.8652,39.7812,39.8316,227047.0
2019-04-17 15:45:00,47.41,47.48,47.4,47.47,313762.0,39.8316,39.8904,39.8232,39.882,313762.0
2019-04-17 15:50:00,47.47,47.5,47.36,47.39,483336.0,39.882,39.9072,39.7896,39.8148,483336.0
2019-04-17 15:55:00,47.39,47.4,47.29,47.39,599106.0,39.8148,39.8232,39.7308,39.8148,599106.0
2019-04-18 09:30:00,48.13,48.88,47.91,48.74,988519.0,40.4365,41.0667,40.2517,40.949,988519.0
2019-04-18 09:35:00,48.74,48.77,47.26,47.41,369195.0,40.949,40.9742,39.7056,39.8316,369195.0
2019-04-18 09:40:00,47.41,48.07,47.24,47.72,312851.0,39.8316,40.3861,39.6888,40.0921,312851.0
2019-04-18 09:45:00,47.69,47.92,47.64,47.86,219407.0,40.0669,40.2601,40.0249,40.2097,219407.0
2019-04-18 09:50:00,47.87,48.17,47.87,48.05,252473.0,40.2181,40.4702,40.2181,40.3693,252473.0
2019-04-18 09:55:00,48.05,48.38,48.02,48.33,300977.0,40.3693,40.6466,40.3441,40.6046,300977.0
2019-04-18 10:00:00,48.33,48.37,48.12,48.23,373948.0,40.6046,40.6382,40.4281,40.5206,373948.0
2019-04-18 10:05:00,48.23,48.32,48.16,48.26,314370.0,40.5206,40.5962,40.4617,40.5458,314370.0
2019-04-18 10:10:00,48.25,48.44,48.23,48.35,231823.0,40.5374,40.697,40.5206,40.6214,231823.0
2019-04-18 10:15:00,48.36,48.42,48.27,48.32,264253.0,40.6298,40.6802,40.5542,40.5962,264253.0
2019-04-18 10:20:00,48.31,48.35,48.04,48.09,412611.0,40.5878,40.6214,40.3609,40.4029,412611.0
2019-04-18 10:25:00,48.09,48.28,48.08,48.22,266164.0,40.4029,40.5626,40.3945,40.5122,266164.0
2019-04-18 10:30:00,48.22,48.26,47.72,47.72,292290.0,40.5122,40.5458,40.0921,40.0921,292290.0
2019-04-18 10:35:00,47.73,47.77,47.4,47.41,163050.0,40.1005,40.1341,39.8232,39.8316,163050.0
2019-04-18 10:40:00,47.41,47.42,47.05,47.09,277720.0,39.8316,39.84,39.5292,39.5628,277720.0
2019-04-18 10:45:00,47.08,47.36,46.96,47.32,180746.0,39.5544,39.7896,39.4536,39.756,180746.0
2019-04-18 10:50:00,47.31,47.31,46.93,46.95,207141.0,39.7476,39.7476,39.4284,39.4452,207141.0
2019-04-18 10:55:00,46.93,47.01,46.56,46.68,173186.0,39.4284,39.4956,39.1175,39.2183,173186.0
2019-04-18 11:00:00,46.68,46.84,46.6,46.6,287987.0,39.2183,39.3527,39.1511,39.1511,287987.0
2019-04-18 11:05:00,46.59,46.64,46.43,46.57,167762.0,39.1427,39.1847,39.0083,39.1259,167762.0
2019-04-18 11:10:00,46.57,46.64,46.46,46.51,190646.0,39.1259,39.1847,39.0335,39.0755,190646.0
2019-04-18 11:15:00,46.5,46.62,46.3,46.44,211037.0,39.0671,39.1679,38.8991,39.0167,211037.0
2019-04-18 11:20:00,46.45,46.61,46.34,46.61,119154.0,39.0251,39.1595,38.9327,39.1595,119154.0
2019-04-18 11:25:00,46.61,46.74,46.53,46.73,139510.0,39.1595,39.2687,39.0923,39.2603,139510.0
2019-04-18 11:30:00,46.73,46.78,46.58,46.62,75581.0,39.2603,39.3023,39.1343,39.1679,75581.0
2019-04-18 11:35:00,46.63,46.63,46.43,46.5,71472.0,39.1763,39.1763,39.0083,39.0671,71472.0
2019-04-18 11:40:00,46.51,46.68,46.48,46.68,114833.0,39.0755,39.2183,39.0503,39.2183,114833.0
2019-04-18 11:45:00,46.67,46.7,46.54,46.54,90330.0,39.2099,39.2351,39.1007,39.1007,90330.0
2019-04-18 11:50:00,46.54,46.6,46.43,46.47,183418.0,39.1007,39.1511,39.0083,39.0419,183418.0
2019-04-18 11:55:00,46.48,46.52,46.41,46.47,66110.0,39.0503,39.0839,38.9915,39.0419,66110.0
2019-04-18 12:00:00,46.48,46.51,46.39,46.42,49696.0,39.0503,39.0755,38.9747,38.9999,49696.0
2019-04-18 12:05:00,46.43,46.43,46.29,46.3,112867.0,39.0083,39.0083,38.8907,38.8991,112867.0
2019-04-18 12:10:00,46.3,46.34,46.24,46.26,84851.0,38.8991,38.9327,38.8487,38.8655,84851.0
2019-04-18 12:15:00,46.26,46.32,46.14,46.16,79736.0,38.8655,38.9159,38.7646,38.7814,79736.0
2019-04-18 12:20:00,46.16,46.19,46.01,46.04,91838.0,38.7814,38.8066,38.6554,38.6806,91838.0
2019-04-18 12:25:00,46.04,46.04,45.82,45.91,179845.0,38.6806,38.6806,38.4958,38.5714,179845.0
2019-04-18 12:30:00,45.9,45.96,45.72,45.81,307900.0,38.563,38.6134,38.4118,38.4874,307900.0
2019-04-18 12:35:00,45.81,45.86,45.68,45.76,129498.0,38.4874,38.5294,38.3782,38.4454,129498.0
2019-04-18 12:40:00,45.75,45.94,45.75,45.92,341856.0,38.437,38.5966,38.437,38.5798,341856.0
2019-04-18 12:45:00,45.92,46.02,45.8,46.0,142256.0,38.5798,38.6638,38.479,38.647,142256.0
2019-04-18 12:50:00,45.99,46.07,45.89,45.93,109064.0,38.6386,38.7058,38.5546,38.5882,109064.0
2019-04-18 12:55:00,45.93,46.13,45.92,46.08,133622.0,38.5882,38.7562,38.5798,38.7142,133622.0
2019-04-18 13:00:00,46.07,46.21,46.01,46.02,112032.0,38.7058,38.8235,38.6554,38.6638,112032.0
2019-04-18 13:05:00,46.02,46.03,45.88,45.92,168824.0,38.6638,38.6722,38.5462,38.5798,168824.0
2019-04-18 13:10:00,45.91,46.01,45.87,46.0,113355.0,38.5714,38.6554,38.5378,38.647,113355.0
2019-04-18 13:15:00,45.99,46.03,45.84,45.85,118754.0,38.6386,38.6722,38.5126,38.521,118754.0
2019-04-18 13:20:00,45.86,45.87,45.76,45.81,96037.0,38.5294,38.5378,38.4454,38.4874,96037.0
2019-04-18 13:25:00,45.81,45.86,45.65,45.67,160344.0,38.4874,38.5294,38.353,38.3698,160344.0
2019-04-18 13:30:00,45.67,45.79,45.66,45.78,178504.0,38.3698,38.4706,38.3614,38.4622,178504.0
2019-04-18 13:35:00,45.79,45.82,45.74,45.8,81598.0,38.4706,38.4958,38.4286,38.479,81598.0
2019-04-18 13:40:00,45.79,45.84,45.75,45.8,131476.0,38.4706,38.5126,38.437,38.479,131476.0
2019-04-18 13:45:00,45.8,45.9,45.7,45.71,137303.0,38.479,38.563,38.395,38.4034,137303.0
2019-04-18 13:50:00,45.72,45.74,45.67,45.71,63277.0,38.4118,38.4286,38.3698,38.4034,63277.0
2019-04-18 13:55:00,45.71,45.79,45.7,45.76,71798.0,38.4034,38.4706,38.395,38.4454,71798.0
2019-04-18 14:00:00,45.76,45.81,45.68,45.69,81915.0,38.4454,38.4874,38.3782,38.3866,81915.0
2019-04-18 14:05:00,45.7,45.76,45.68,45.75,55160.0,38.395,38.4454,38.3782,38.437,55160.0
2019-04-18 14:10:00,45.75,45.78,45.56,45.64,117585.0,38.437,38.4622,38.2774,38.3446,117585.0
2019-04-18 14:15:00,45.64,45.64,45.51,45.61,91622.0,38.3446,38.3446,38.2353,38.3194,91622.0
2019-04-18 14:20:00,45.6,45.61,45.5,45.57,85511.0,38.311,38.3194,38.2269,38.2858,85511.0
2019-04-18 14:25:00,45.57,45.66,45.57,45.65,121318.0,38.2858,38.3614,38.2858,38.353,121318.0
2019-04-18 14:30:00,45.66,45.67,45.61,45.65,38129.0,38.3614,38.3698,38.3194,38.353,38129.0
2019-04-18 14:35:00,45.65,45.73,45.64,45.73,58036.0,38.353,38.4202,38.3446,38.4202,58036.0
2019-04-18 14:40:00,45.73,45.73,45.64,45.68,45336.0,38.4202,38.4202,38.3446,38.3782,45336.0
2019-04-18 14:45:00,45.67,45.67,45.6,45.62,52274.0,38.3698,38.3698,38.311,38.3278,52274.0
2019-04-18 14:50:00,45.61,45.64,45.58,45.63,65089.0,38.3194,38.3446,38.2942,38.3362,65089.0
2019-04-18 14:55:00,45.63,45.69,45.61,45.68,69717.0,38.3362,38.3866,38.3194,38.3782,69717.0
2019-04-18 15:00:00,45.68,45.7,45.66,45.68,80932.0,38.3782,38.395,38.3614,38.3782,80932.0
2019-04-18 15:05:00,45.68,45.75,45.65,45.74,117742.0,38.3782,38.437,38.353,38.4286,117742.0
2019-04-18 15:10:00,45.73,45.92,45.72,45.91,181178.0,38.4202,38.5798,38.4118,38.5714,181178.0
2019-04-18 15:15:00,45.91,45.92,45.81,45.81,97360.0,38.5714,38.5798,38.4874,38.4874,97360.0
2019-04-18 15:20:00,45.81,45.9,45.77,45.8,158545.0,38.4874,38.563,38.4538,38.479,158545.0
2019-04-18 15:25:00,45.8,45.87,45.8,45.87,110264.0,38.479,38.5378,38.479,38.5378,110264.0
2019-04-18 15:30:00,45.86,45.9,45.82,45.9,187098.0,38.5294,38.563,38.4958,38.563,187098.0
2019-04-18 15:35:00,45.9,45.92,45.73,45.74,268136.0,38.563,38.5798,38.4202,38.4286,268136.0
2019-04-18 15:40:00,45.75,45.78,45.63,45.65,248756.0,38.437,38.4622,38.3362,38.353,248756.0
2019-04-18 15:45:00,45.65,45.72,45.64,45.68,240383.0,38.353,38.4118,38.3446,38.3782,240383.0
2019-04-18 15:50:00,45.69,45.7,45.55,45.59,422332.0,38.3866,38.395,38.269,38.3026,422332.0
2019-04-18 15:55:00,45.59,45.6,45.53,45.57,635182.0,38.3026,38.311,38.2521,38.2858,635182.0
2019-04-22 09:30:00,45.64,45.87,45.27,45.48,385992.0,38.3446,38.5378,38.0337,38.2101,385992.0
2019-04-22 09:35:00,45.48,45.74,45.36,45.66,135075.0,38.2101,38.4286,38.1093,38.3614,135075.0
2019-04-22 09:40:00,45.66,45.72,45.37,45.39,115817.0,38.3614,38.4118,38.1177,38.1345,115817.0
2019-04-22 09:45:00,45.41,45.49,45.31,45.38,137993.0,38.1513,38.2185,38.0673,38.1261,137993.0
2019-04-22 09:50:00,45.39,45.46,45.33,45.43,130791.0,38.1345,38.1933,38.0841,38.1681,130791.0
2019-04-22 09:55:00,45.43,45.62,45.39,45.58,97529.0,38.1681,38.3278,38.1345,38.2942,97529.0
2019-04-22 10:00:00,45.59,45.62,45.48,45.52,90943.0,38.3026,38.3278,38.2101,38.2437,90943.0
2019-04-22 10:05:00,45.52,45.61,45.42,45.45,112328.0,38.2437,38.3194,38.1597,38.1849,112328.0
2019-04-22 10:10:00,45.44,45.53,45.33,45.36,104273.0,38.1765,38.2521,38.0841,38.1093,104273.0
2019-04-22 10:15:00,45.36,45.36,45.22,45.23,125853.0,38.1093,38.1093,37.9917,38.0001,125853.0
2019-04-22 10:20:00,45.23,45.33,45.21,45.27,89653.0,38.0001,38.0841,37.9833,38.0337,89653.0
2019-04-22 10:25:00,45.27,45.46,45.26,45.44,99412.0,38.0337,38.1933,38.0253,38.1765,99412.0
2019-04-22 10:30:00,45.44,45.44,45.34,45.39,77261.0,38.1765,38.1765,38.0925,38.1345,77261.0
2019-04-22 10:35:00,45.39,45.48,45.36,45.39,69164.0,38.1345,38.2101,38.1093,38.1345,69164.0
2019-04-22 10:40:00,45.4,45.46,45.36,45.37,45759.0,38.1429,38.1933,38.1093,38.1177,45759.0
2019-04-22 10:45:00,45.37,45.45,45.35,45.43,47725.0,38.1177,38.1849,38.1009,38.1681,47725.0
2019-04-22 10:50:00,45.43,45.51,45.4,45.46,72473.0,38.1681,38.2353,38.1429,38.1933,72473.0
2019-04-22 10:55:00,45.46,45.58,45.44,45.53,57711.0,38.1933,38.2942,38.1765,38.2521,57711.0
2019-04-22 11:00:00,45.53,45.57,45.45,45.52,56471.0,38.2521,38.2858,38.1849,38.2437,56471.0
2019-04-22 11:05:00,45.52,45.6,45.49,45.55,79597.0,38.2437,38.311,38.2185,38.269,79597.0
2019-04-22 11:10:00,45.56,45.61,45.53,45.59,61170.0,38.2774,38.3194,38.2521,38.3026,61170.0
2019-04-22 11:15:00,45.58,45.63,45.54,45.62,36914.0,38.2942,38.3362,38.2605,38.3278,36914.0
2019-04-22 11:20:00,45.63,45.68,45.6,45.62,46875.0,38.3362,38.3782,38.311,38.3278,46875.0
2019-04-22 11:25:00,45.62,45.76,45.61,45.73,79893.0,38.3278,38.4454,38.3194,38.4202,79893.0
2019-04-22 11:30:00,45.73,45.79,45.66,45.7,76193.0,38.4202,38.4706,38.3614,38.395,76193.0
2019-04-22 11:35:00,45.71,45.79,45.7,45.79,33806.0,38.4034,38.4706,38.395,38.4706,33806.0
2019-04-22 11:40:00,45.79,45.83,45.75,45.8,75407.0,38.4706,38.5042,38.437,38.479,75407.0
2019-04-22 11:45:00,45.8,45.84,45.77,45.78,40381.0,38.479,38.5126,38.4538,38.4622,40381.0
2019-04-22 11:50:00,45.79,45.84,45.76,45.83,54083.0,38.4706,38.5126,38.4454,38.5042,54083.0
2019-04-22 11:55:00,45.83,45.9,45.79,45.89,43135.0,38.5042,38.563,38.4706,38.5546,43135.0
2019-04-22 12:00:00,45.89,45.94,45.87,45.94,51888.0,38.5546,38.5966,38.5378,38.5966,51888.0
2019-04-22 12:05:00,45.94,45.96,45.87,45.95,33715.0,38.5966,38.6134,38.5378,38.605,33715.0
2019-04-22 12:10:00,45.96,46.03,45.95,45.99,61443.0,38.6134,38.6722,38.605,38.6386,61443.0
2019-04-22 12:15:00,45.99,46.05,45.97,45.99,116611.0,38.6386,38.689,38.6218,38.6386,116611.0
2019-04-22 12:20:00,46.0,46.03,45.97,46.02,33219.0,38.647,38.6722,38.6218,38.6638,33219.0
2019-04-22 12:25:00,46.02,46.07,46.0,46.05,39953.0,38.6638,38.7058,38.647,38.689,39953.0
2019-04-22 12:30:00,46.05,46.09,46.03,46.05,41031.0,38.689,38.7226,38.6722,38.689,41031.0
2019-04-22 12:35:00,46.06,46.14,46.03,46.14,49732.0,38.6974,38.7646,38.6722,38.7646,49732.0
2019-04-22 12:40:00,46.14,46.14,46.06,46.09,58341.0,38.7646,38.7646,38.6974,38.7226,58341.0
2019-04-22 12:45:00,46.1,46.17,46.09,46.16,57397.0,38.731,38.7898,38.7226,38.7814,57397.0
2019-04-22 12:50:00,46.16,46.18,46.09,46.14,42424.0,38.7814,38.7982,38.7226,38.7646,42424.0
2019-04-22 12:55:00,46.15,46.15,46.06,46.11,57677.0,38.773,38.773,38.6974,38.7394,57677.0
2019-04-22 13:00:00,46.11,46.14,46.07,46.1,67202.0,38.7394,38.7646,38.7058,38.731,67202.0
2019-04-22 13:05:00,46.1,46.13,46.06,46.09,36051.0,38.731,38.7562,38.6974,38.7226,36051.0
2019-04-22 13:10:00,46.1,46.17,46.07,46.16,37743.0,38.731,38.7898,38.7058,38.7814,37743.0
2019-04-22 13:15:00,46.16,46.16,46.06,46.08,23738.0,38.7814,38.7814,38.6974,38.7142,23738.0
2019-04-22 13:20:00,46.07,46.11,46.05,46.06,22408.0,38.7058,38.7394,38.689,38.6974,22408.0
2019-04-22 13:25:00,46.06,46.07,46.02,46.05,35786.0,38.6974,38.7058,38.6638,38.689,35786.0
2019-04-22 13:30:00,46.05,46.08,46.0,46.04,51040.0,38.689,38.7142,38.647,38.6806,51040.0
2019-04-22 13:35:00,46.03,46.09,46.02,46.08,23322.0,38.6722,38.7226,38.6638,38.7142,23322.0
2019-04-22 13:40:00,46.06,46.13,46.06,46.09,30513.0,38.6974,38.7562,38.6974,38.7226,30513.0
2019-04-22 13:45:00,46.1,46.11,46.06,46.07,34987.0,38.731,38.7394,38.6974,38.7058,34987.0
2019-04-22 13:50:00,46.07,46.1,46.06,46.09,26118.0,38.7058,38.731,38.6974,38.7226,26118.0
2019-04-22 13:55:00,46.08,46.08,45.99,46.02,54650.0,38.7142,38.7142,38.6386,38.6638,54650.0
2019-04-22 14:00:00,46.03,46.05,45.97,45.97,57821.0,38.6722,38.689,38.6218,38.6218,57821.0
2019-04-22 14:05:00,45.98,46.0,45.95,45.99,59655.0,38.6302,38.647,38.605,38.6386,59655.0
2019-04-22 14:10:00,45.99,46.0,45.9,45.91,51714.0,38.6386,38.647,38.563,38.5714,51714.0
2019-04-22 14:15:00,45.92,45.96,45.88,45.91,116152.0,38.5798,38.6134,38.5462,38.5714,116152.0
2019-04-22 14:20:00,45.91,45.94,45.87,45.94,39653.0,38.5714,38.5966,38.5378,38.5966,39653.0
2019-04-22 14:25:00,45.94,45.97,45.9,45.94,47919.0,38.5966,38.6218,38.563,38.5966,47919.0
2019-04-22 14:30:00,45.94,45.96,45.89,45.92,38128.0,38.5966,38.6134,38.5546,38.5798,38128.0
2019-04-22 14:35:00,45.93,45.93,45.83,45.84,65718.0,38.5882,38.5882,38.5042,38.5126,65718.0
2019-04-22 14:40:00,45.84,45.9,45.83,45.86,50660.0,38.5126,38.563,38.5042,38.5294,50660.0
2019-04-22 14:45:00,45.86,45.87,45.82,45.84,34771.0,38.5294,38.5378,38.4958,38.5126,34771.0
2019-04-22 14:50:00,45.83,45.91,45.81,45.91,49109.0,38.5042,38.5714,38.4874,38.5714,49109.0
2019-04-22 14:55:00,45.9,45.91,45.85,45.86,42496.0,38.563,38.5714,38.521,38.5294,42496.0
2019-04-22 15:00:00,45.86,45.86,45.8,45.8,35959.0,38.5294,38.5294,38.479,38.479,35959.0
2019-04-22 15:05:00,45.8,45.81,45.77,45.8,63916.0,38.479,38.4874,38.4538,38.479,63916.0
2019-04-22 15:10:00,45.8,45.81,45.78,45.79,38188.0,38.479,38.4874,38.4622,38.4706,38188.0
2019-04-22 15:15:00,45.79,45.81,45.77,45.8,51427.0,38.4706,38.4874,38.4538,38.479,51427.0
2019-04-22 15:20:00,45.79,45.88,45.79,45.88,41971.0,38.4706,38.5462,38.4706,38.5462,41971.0
2019-04-22 15:25:00,45.87,45.89,45.83,45.85,89461.0,38.5378,38.5546,38.5042,38.521,89461.0
2019-04-22 15:30:00,45.86,45.92,45.81,45.91,187843.0,38.5294,38.5798,38.4874,38.5714,187843.0
2019-04-22 15:35:00,45.91,45.92,45.83,45.87,260083.0,38.5714,38.5798,38.5042,38.5378,260083.0
2019-04-22 15:40:00,45.86,45.87,45.82,45.84,151133.0,38.5294,38.5378,38.4958,38.5126,151133.0
2019-04-22 15:45:00,45.84,45.86,45.79,45.8,192188.0,38.5126,38.5294,38.4706,38.479,192188.0
2019-04-22 15:50:00,45.8,45.9,45.79,45.9,345245.0,38.479,38.563,38.4706,38.563,345245.0
2019-04-22 15:55:00,45.89,45.91,45.82,45.85,604619.0,38.5546,38.5714,38.4958,38.521,604619.0
2019-04-23 09:30:00,45.67,45.84,45.53,45.82,217227.0,38.3698,38.5126,38.2521,38.4958,217227.0
2019-04-23 09:35:00,45.83,46.03,45.76,45.99,134828.0,38.5042,38.6722,38.4454,38.6386,134828.0
2019-04-23 09:40:00,45.99,46.09,45.96,46.02,105012.0,38.6386,38.7226,38.6134,38.6638,105012.0
2019-04-23 09:45:00,46.02,46.04,45.84,45.84,99434.0,38.6638,38.6806,38.5126,38.5126,99434.0
2019-04-23 09:50:00,45.83,45.87,45.66,45.72,70956.0,38.5042,38.5378,38.3614,38.4118,70956.0
2019-04-23 09:55:00,45.7,45.76,45.61,45.73,71576.0,38.395,38.4454,38.3194,38.4202,71576.0
2019-04-23 10:00:00,45.73,45.85,45.7,45.71,60746.0,38.4202,38.521,38.395,38.4034,60746.0
2019-04-23 10:05:00,45.71,45.78,45.5,45.5,105599.0,38.4034,38.4622,38.2269,38.2269,105599.0
2019-04-23 10:10:00,45.5,45.58,45.42,45.45,105196.0,38.2269,38.2942,38.1597,38.1849,105196.0
2019-04-23 10:15:00,45.45,45.52,45.33,45.34,155716.0,38.1849,38.2437,38.0841,38.0925,155716.0
2019-04-23 10:20:00,45.34,45.51,45.27,45.47,147980.0,38.0925,38.2353,38.0337,38.2017,147980.0
2019-04-23 10:25:00,45.47,45.54,45.39,45.49,100491.0,38.2017,38.2605,38.1345,38.2185,100491.0
2019-04-23 10:30:00,45.5,45.55,45.47,45.49,70416.0,38.2269,38.269,38.2017,38.2185,70416.0
2019-04-23 10:35:00,45.49,45.51,45.38,45.51,97158.0,38.2185,38.2353,38.1261,38.2353,97158.0
2019-04-23 10:40:00,45.51,45.55,45.48,45.5,105001.0,38.2353,38.269,38.2101,38.2269,105001.0
2019-04-23 10:45:00,45.51,45.53,45.47,45.48,51461.0,38.2353,38.2521,38.2017,38.2101,51461.0
2019-04-23 10:50:00,45.49,45.55,45.45,45.53,88593.0,38.2185,38.269,38.1849,38.2521,88593.0
2019-04-23 10:55:00,45.54,45.57,45.44,45.54,122077.0,38.2605,38.2858,38.1765,38.2605,122077.0
2019-04-23 11:00:00,45.55,45.6,45.52,45.57,68581.0,38.269,38.311,38.2437,38.2858,68581.0
2019-04-23 11:05:00,45.57,45.63,45.55,45.63,78066.0,38.2858,38.3362,38.269,38.3362,78066.0
2019-04-23 11:10:00,45.62,45.76,45.61,45.72,85506.0,38.3278,38.4454,38.3194,38.4118,85506.0
2019-04-23 11:15:00,45.73,45.74,45.61,45.63,79554.0,38.4202,38.4286,38.3194,38.3362,79554.0
2019-04-23 11:20:00,45.63,45.64,45.46,45.52,138913.0,38.3362,38.3446,38.1933,38.2437,138913.0
2019-04-23 11:25:00,45.52,45.53,45.37,45.38,121459.0,38.2437,38.2521,38.1177,38.1261,121459.0
2019-04-23 11:30:00,45.37,45.4,45.33,45.38,91959.0,38.1177,38.1429,38.0841,38.1261,91959.0
2019-04-23 11:35:00,45.37,45.4,45.33,45.37,65299.0,38.1177,38.1429,38.0841,38.1177,65299.0
2019-04-23 11:40:00,45.36,45.38,45.28,45.34,111092.0,38.1093,38.1261,38.0421,38.0925,111092.0
2019-04-23 11:45:00,45.33,45.41,45.33,45.39,94637.0,38.0841,38.1513,38.0841,38.1345,94637.0
2019-04-23 11:50:00,45.39,45.56,45.39,45.54,89944.0,38.1345,38.2774,38.1345,38.2605,89944.0
2019-04-23 11:55:00,45.54,45.58,45.54,45.54,42034.0,38.2605,38.2942,38.2605,38.2605,42034.0
2019-04-23 12:00:00,45.55,45.58,45.49,45.54,67269.0,38.269,38.2942,38.2185,38.2605,67269.0
2019-04-23 12:05:00,45.55,45.66,45.54,45.63,54345.0,38.269,38.3614,38.2605,38.3362,54345.0
2019-04-23 12:10:00,45.63,45.69,45.61,45.67,36448.0,38.3362,38.3866,38.3194,38.3698,36448.0
2019-04-23 12:15:00,45.66,45.69,45.61,45.65,41232.0,38.3614,38.3866,38.3194,38.353,41232.0
2019-04-23 12:20:00,45.65,45.69,45.64,45.67,48446.0,38.353,38.3866,38.3446,38.3698,48446.0
2019-04-23 12:25:00,45.68,45.76,45.67,45.68,56137.0,38.3782,38.4454,38.3698,38.3782,56137.0
2019-04-23 12:30:00,45.67,45.71,45.61,45.63,58135.0,38.3698,38.4034,38.3194,38.3362,58135.0
2019-04-23 12:35:00,45.62,45.71,45.62,45.7,59505.0,38.3278,38.4034,38.3278,38.395,59505.0
2019-04-23 12:40:00,45.7,45.7,45.65,45.66,66523.0,38.395,38.395,38.353,38.3614,66523.0
2019-04-23 12:45:00,45.66,45.69,45.65,45.68,39326.0,38.3614,38.3866,38.353,38.3782,39326.0
2019-04-23 12:50:00,45.67,45.7,45.65,45.67,40620.0,38.3698,38.395,38.353,38.3698,40620.0
2019-04-23 12:55:00,45.67,45.75,45.66,45.73,45850.0,38.3698,38.437,38.3614,38.4202,45850.0
2019-04-23 13:00:00,45.73,45.75,45.71,45.72,45188.0,38.4202,38.437,38.4034,38.4118,45188.0
2019-04-23 13:05:00,45.73,45.73,45.69,45.7,66204.0,38.4202,38.4202,38.3866,38.395,66204.0
2019-04-23 13:10:00,45.69,45.71,45.63,45.65,83434.0,38.3866,38.4034,38.3362,38.353,83434.0
2019-04-23 13:15:00,45.65,45.71,45.64,45.7,67465.0,38.353,38.4034,38.3446,38.395,67465.0
2019-04-23 13:20:00,45.7,45.73,45.67,45.71,56693.0,38.395,38.4202,38.3698,38.4034,56693.0
2019-04-23 13:25:00,45.71,45.74,45.7,45.72,48775.0,38.4034,38.4286,38.395,38.4118,48775.0
2019-04-23 13:30:00,45.72,45.73,45.67,45.71,57169.0,38.4118,38.4202,38.3698,38.4034,57169.0
2019-04-23 13:35:00,45.72,45.75,45.71,45.71,43392.0,38.4118,38.437,38.4034,38.4034,43392.0
2019-04-23 13:40:00,45.71,45.71,45.66,45.69,36728.0,38.4034,38.4034,38.3614,38.3866,36728.0
2019-04-23 13:45:00,45.69,45.72,45.67,45.69,55432.0,38.3866,38.4118,38.3698,38.3866,55432.0
2019-04-23 13:50:00,45.69,45.72,45.67,45.71,46943.0,38.3866,38.4118,38.3698,38.4034,46943.0
2019-04-23 13:55:00,45.72,45.8,45.71,45.79,49923.0,38.4118,38.479,38.4034,38.4706,49923.0
2019-04-23 14:00:00,45.79,45.8,45.74,45.79,52183.0,38.4706,38.479,38.4286,38.4706,52183.0
2019-04-23 14:05:00,45.79,45.82,45.78,45.81,41367.0,38.4706,38.4958,38.4622,38.4874,41367.0
2019-04-23 14:10:00,45.81,45.86,45.8,45.85,61169.0,38.4874,38.5294,38.479,38.521,61169.0
2019-04-23 14:15:00,45.85,45.91,45.85,45.85,58309.0,38.521,38.5714,38.521,38.521,58309.0
2019-04-23 14:20:00,45.86,45.87,45.81,45.82,49227.0,38.5294,38.5378,38.4874,38.4958,49227.0
2019-04-23 14:25:00,45.81,45.85,45.8,45.82,85452.0,38.4874,38.521,38.479,38.4958,85452.0
2019-04-23 14:30:00,45.81,45.82,45.75,45.81,54734.0,38.4874,38.4958,38.437,38.4874,54734.0
2019-04-23 14:35:00,45.81,45.82,45.75,45.75,65738.0,38.4874,38.4958,38.437,38.437,65738.0
2019-04-23 14:40:00,45.76,45.8,45.76,45.78,70023.0,38.4454,38.479,38.4454,38.4622,70023.0
2019-04-23 14:45:00,45.79,45.83,45.76,45.83,55703.0,38.4706,38.5042,38.4454,38.5042,55703.0
2019-04-23 14:50:00,45.83,45.84,45.79,45.81,67261.0,38.5042,38.5126,38.4706,38.4874,67261.0
2019-04-23 14:55:00,45.82,45.83,45.77,45.77,71350.0,38.4958,38.5042,38.4538,38.4538,71350.0
2019-04-23 15:00:00,45.77,45.78,45.65,45.66,95118.0,38.4538,38.4622,38.353,38.3614,95118.0
2019-04-23 15:05:00,45.67,45.71,45.66,45.67,72520.0,38.3698,38.4034,38.3614,38.3698,72520.0
2019-04-23 15:10:00,45.67,45.7,45.64,45.64,69147.0,38.3698,38.395,38.3446,38.3446,69147.0
2019-04-23 15:15:00,45.65,45.68,45.6,45.61,86855.0,38.353,38.3782,38.311,38.3194,86855.0
2019-04-23 15:20:00,45.61,45.62,45.57,45.62,74295.0,38.3194,38.3278,38.2858,38.3278,74295.0
2019-04-23 15:25:00,45.62,45.62,45.56,45.57,147773.0,38.3278,38.3278,38.2774,38.2858,147773.0
2019-04-23 15:30:00,45.57,45.68,45.57,45.67,178726.0,38.2858,38.3782,38.2858,38.3698,178726.0
2019-04-23 15:35:00,45.66,45.73,45.65,45.73,181616.0,38.3614,38.4202,38.353,38.4202,181616.0
2019-04-23 15:40:00,45.73,45.79,45.73,45.79,130345.0,38.4202,38.4706,38.4202,38.4706,130345.0
2019-04-23 15:45:00,45.78,45.81,45.74,45.81,177655.0,38.4622,38.4874,38.4286,38.4874,177655.0
2019-04-23 15:50:00,45.81,45.88,45.79,45.87,205253.0,38.4874,38.5462,38.4706,38.5378,205253.0
2019-04-23 15:55:00,45.87,45.88,45.79,45.88,588967.0,38.5378,38.5462,38.4706,38.5462,588967.0
2019-04-24 09:30:00,45.72,45.81,45.33,45.47,286650.0,38.4118,38.4874,38.0841,38.2017,286650.0
2019-04-24 09:35:00,45.46,45.48,45.02,45.03,210385.0,38.1933,38.2101,37.8237,37.8321,210385.0
2019-04-24 09:40:00,45.02,45.19,44.64,45.11,263272.0,37.8237,37.9665,37.5044,37.8993,263272.0
2019-04-24 09:45:00,45.1,45.28,45.02,45.16,88775.0,37.8909,38.0421,37.8237,37.9413,88775.0
2019-04-24 09:50:00,45.17,45.23,45.14,45.2,76386.0,37.9497,38.0001,37.9245,37.9749,76386.0
2019-04-24 09:55:00,45.2,45.27,45.15,45.16,73575.0,37.9749,38.0337,37.9329,37.9413,73575.0
2019-04-24 10:00:00,45.15,45.15,44.87,44.91,133132.0,37.9329,37.9329,37.6976,37.7313,133132.0
2019-04-24 10:05:00,44.91,44.99,44.86,44.94,81897.0,37.7313,37.7985,37.6892,37.7565,81897.0
2019-04-24 10:10:00,44.95,44.97,44.88,44.92,59064.0,37.7649,37.7817,37.706,37.7397,59064.0
2019-04-24 10:15:00,44.91,45.11,44.9,45.08,87320.0,37.7313,37.8993,37.7229,37.8741,87320.0
2019-04-24 10:20:00,45.08,45.11,45.03,45.06,66619.0,37.8741,37.8993,37.8321,37.8573,66619.0
2019-04-24 10:25:00,45.05,45.2,45.03,45.19,47715.0,37.8489,37.9749,37.8321,37.9665,47715.0
2019-04-24 10:30:00,45.2,45.2,45.09,45.18,87147.0,37.9749,37.9749,37.8825,37.9581,87147.0
2019-04-24 10:35:00,45.16,45.2,45.11,45.13,122338.0,37.9413,37.9749,37.8993,37.9161,122338.0
2019-04-24 10:40:00,45.13,45.15,44.91,44.92,140791.0,37.9161,37.9329,37.7313,37.7397,140791.0
2019-04-24 10:45:00,44.93,45.06,44.91,45.0,45374.0,37.7481,37.8573,37.7313,37.8069,45374.0
2019-04-24 10:50:00,44.99,45.0,44.79,44.85,116883.0,37.7985,37.8069,37.6304,37.6808,116883.0
2019-04-24 10:55:00,44.84,44.95,44.84,44.92,193245.0,37.6724,37.7649,37.6724,37.7397,193245.0
2019-04-24 11:00:00,44.92,45.11,44.89,45.06,74322.0,37.7397,37.8993,37.7145,37.8573,74322.0
2019-04-24 11:05:00,45.06,45.11,45.01,45.02,49597.0,37.8573,37.8993,37.8153,37.8237,49597.0
2019-04-24 11:10:00,45.02,45.06,44.99,45.04,45363.0,37.8237,37.8573,37.7985,37.8405,45363.0
2019-04-24 11:15:00,45.04,45.05,44.97,44.99,60733.0,37.8405,37.8489,37.7817,37.7985,60733.0
2019-04-24 11:20:00,44.98,44.99,44.85,44.9,59997.0,37.7901,37.7985,37.6808,37.7229,59997.0
2019-04-24 11:25:00,44.89,44.9,44.8,44.87,79995.0,37.7145,37.7229,37.6388,37.6976,79995.0
2019-04-24 11:30:00,44.87,44.91,44.81,44.87,51726.0,37.6976,37.7313,37.6472,37.6976,51726.0
2019-04-24 11:35:00,44.87,44.9,44.82,44.83,40567.0,37.6976,37.7229,37.6556,37.664,40567.0
2019-04-24 11:40:00,44.82,44.89,44.77,44.85,84822.0,37.6556,37.7145,37.6136,37.6808,84822.0
2019-04-24 11:45:00,44.86,44.87,44.75,44.76,51115.0,37.6892,37.6976,37.5968,37.6052,51115.0
2019-04-24 11:50:00,44.77,44.84,44.76,44.83,46306.0,37.6136,37.6724,37.6052,37.664,46306.0
2019-04-24 11:55:00,44.83,44.89,44.83,44.84,52778.0,37.664,37.7145,37.664,37.6724,52778.0
2019-04-24 12:00:00,44.84,44.89,44.83,44.87,36898.0,37.6724,37.7145,37.664,37.6976,36898.0
2019-04-24 12:05:00,44.86,44.89,44.84,44.88,37728.0,37.6892,37.7145,37.6724,37.706,37728.0
2019-04-24 12:10:00,44.88,44.95,44.86,44.92,41983.0,37.706,37.7649,37.6892,37.7397,41983.0
2019-04-24 12:15:00,44.91,44.96,44.84,44.85,46045.0,37.7313,37.7733,37.6724,37.6808,46045.0
2019-04-24 12:20:00,44.84,44.86,44.79,44.86,55189.0,37.6724,37.6892,37.6304,37.6892,55189.0
2019-04-24 12:25:00,44.86,44.92,44.85,44.88,31541.0,37.6892,37.7397,37.6808,37.706,31541.0
2019-04-24 12:30:00,44.88,44.88,44.8,44.8,61517.0,37.706,37.706,37.6388,37.6388,61517.0
2019-04-24 12:35:00,44.8,44.81,44.74,44.79,81443.0,37.6388,37.6472,37.5884,37.6304,81443.0
2019-04-24 12:40:00,44.78,44.82,44.74,44.78,36804.0,37.622,37.6556,37.5884,37.622,36804.0
2019-04-24 12:45:00,44.78,44.85,44.77,44.85,38737.0,37.622,37.6808,37.6136,37.6808,38737.0
2019-04-24 12:50:00,44.84,44.88,44.79,44.87,47102.0,37.6724,37.706,37.6304,37.6976,47102.0
2019-04-24 12:55:00,44.87,44.87,44.8,44.8,44244.0,37.6976,37.6976,37.6388,37.6388,44244.0
2019-04-24 13:00:00,44.81,44.81,44.69,44.7,98927.0,37.6472,37.6472,37.5464,37.5548,98927.0
2019-04-24 13:05:00,44.71,44.77,44.68,44.75,57942.0,37.5632,37.6136,37.538,37.5968,57942.0
2019-04-24 13:10:00,44.75,44.8,44.72,44.8,74045.0,37.5968,37.6388,37.5716,37.6388,74045.0
2019-04-24 13:15:00,44.8,44.84,44.77,44.8,43601.0,37.6388,37.6724,37.6136,37.6388,43601.0
2019-04-24 13:20:00,44.8,44.87,44.8,44.85,38247.0,37.6388,37.6976,37.6388,37.6808,38247.0
2019-04-24 13:25:00,44.86,44.94,44.85,44.91,36523.0,37.6892,37.7565,37.6808,37.7313,36523.0
2019-04-24 13:30:00,44.91,44.92,44.87,44.9,41710.0,37.7313,37.7397,37.6976,37.7229,41710.0
2019-04-24 13:35:00,44.89,44.96,44.87,44.95,75171.0,37.7145,37.7733,37.6976,37.7649,75171.0
2019-04-24 13:40:00,44.96,44.96,44.9,44.9,105824.0,37.7733,37.7733,37.7229,37.7229,105824.0
2019-04-24 13:45:00,44.9,44.91,44.81,44.81,79249.0,37.7229,37.7313,37.6472,37.6472,79249.0
2019-04-24 13:50:00,44.8,44.84,44.77,44.8,37601.0,37.6388,37.6724,37.6136,37.6388,37601.0
2019-04-24 13:55:00,44.8,44.8,44.68,44.69,92856.0,37.6388,37.6388,37.538,37.5464,92856.0
2019-04-24 14:00:00,44.7,44.75,44.69,44.74,65116.0,37.5548,37.5968,37.5464,37.5884,65116.0
2019-04-24 14:05:00,44.75,44.79,44.73,44.75,61885.0,37.5968,37.6304,37.58,37.5968,61885.0
2019-04-24 14:10:00,44.76,44.76,44.66,44.66,88427.0,37.6052,37.6052,37.5212,37.5212,88427.0
2019-04-24 14:15:00,44.66,44.72,44.65,44.72,49983.0,37.5212,37.5716,37.5128,37.5716,49983.0
2019-04-24 14:20:00,44.72,44.72,44.62,44.66,58060.0,37.5716,37.5716,37.4876,37.5212,58060.0
2019-04-24 14:25:00,44.66,44.67,44.52,44.57,132555.0,37.5212,37.5296,37.4036,37.4456,132555.0
2019-04-24 14:30:00,44.57,44.57,44.52,44.52,69911.0,37.4456,37.4456,37.4036,37.4036,69911.0
2019-04-24 14:35:00,44.53,44.59,44.52,44.54,88549.0,37.412,37.4624,37.4036,37.4204,88549.0
2019-04-24 14:40:00,44.54,44.55,44.45,44.48,109863.0,37.4204,37.4288,37.3448,37.37,109863.0
2019-04-24 14:45:00,44.48,44.56,44.47,44.48,107513.0,37.37,37.4372,37.3616,37.37,107513.0
2019-04-24 14:50:00,44.49,44.53,44.46,44.51,98968.0,37.3784,37.412,37.3532,37.3952,98968.0
2019-04-24 14:55:00,44.5,44.52,44.41,44.44,66317.0,37.3868,37.4036,37.3112,37.3364,66317.0
2019-04-24 15:00:00,44.44,44.49,44.37,44.37,91535.0,37.3364,37.3784,37.2776,37.2776,91535.0
2019-04-24 15:05:00,44.37,44.45,44.32,44.42,117790.0,37.2776,37.3448,37.2356,37.3196,117790.0
2019-04-24 15:10:00,44.41,44.42,44.36,44.37,79910.0,37.3112,37.3196,37.2692,37.2776,79910.0
2019-04-24 15:15:00,44.38,44.41,44.35,44.4,75250.0,37.286,37.3112,37.2608,37.3028,75250.0
2019-04-24 15:20:00,44.4,44.46,44.38,44.44,117964.0,37.3028,37.3532,37.286,37.3364,117964.0
2019-04-24 15:25:00,44.43,44.49,44.39,44.48,131178.0,37.328,37.3784,37.2944,37.37,131178.0
2019-04-24 15:30:00,44.48,44.5,44.45,44.48,165772.0,37.37,37.3868,37.3448,37.37,165772.0
2019-04-24 15:35:00,44.48,44.48,44.37,44.38,163249.0,37.37,37.37,37.2776,37.286,163249.0
2019-04-24 15:40:00,44.38,44.46,44.36,44.46,175544.0,37.286,37.3532,37.2692,37.3532,175544.0
2019-04-24 15:45:00,44.45,44.46,44.37,44.39,168552.0,37.3448,37.3532,37.2776,37.2944,168552.0
2019-04-24 15:50:00,44.38,44.38,44.28,44.33,273419.0,37.286,37.286,37.202,37.244,273419.0
2019-04-24 15:55:00,44.33,44.35,44.24,44.25,600895.0,37.244,37.2608,37.1684,37.1768,600895.0
2019-04-25 09:30:00,44.15,44.19,43.6,43.87,295844.0,37.0927,37.1263,36.6307,36.8575,295844.0
2019-04-25 09:35:00,43.85,44.09,43.8,44.04,181802.0,36.8407,37.0423,36.7987,37.0003,181802.0
2019-04-25 09:40:00,44.05,44.06,43.73,43.75,119745.0,37.0087,37.0171,36.7399,36.7567,119745.0
2019-04-25 09:45:00,43.73,44.02,43.73,43.98,80050.0,36.7399,36.9835,36.7399,36.9499,80050.0
2019-04-25 09:50:00,43.97,44.0,43.88,43.88,71906.0,36.9415,36.9667,36.8659,36.8659,71906.0
2019-04-25 09:55:00,43.89,43.98,43.87,43.96,75492.0,36.8743,36.9499,36.8575,36.9331,75492.0
2019-04-25 10:00:00,43.96,44.09,43.92,44.07,85878.0,36.9331,37.0423,36.8995,37.0255,85878.0
2019-04-25 10:05:00,44.06,44.09,43.98,43.98,81132.0,37.0171,37.0423,36.9499,36.9499,81132.0
2019-04-25 10:10:00,43.97,43.99,43.73,43.77,115694.0,36.9415,36.9583,36.7399,36.7735,115694.0
2019-04-25 10:15:00,43.77,43.87,43.72,43.73,79894.0,36.7735,36.8575,36.7315,36.7399,79894.0
2019-04-25 10:20:00,43.73,43.91,43.73,43.91,103887.0,36.7399,36.8911,36.7399,36.8911,103887.0
2019-04-25 10:25:00,43.9,43.97,43.9,43.92,64399.0,36.8827,36.9415,36.8827,36.8995,64399.0
2019-04-25 10:30:00,43.91,43.91,43.6,43.61,104005.0,36.8911,36.8911,36.6307,36.6391,104005.0
2019-04-25 10:35:00,43.62,43.76,43.62,43.75,110063.0,36.6475,36.7651,36.6475,36.7567,110063.0
2019-04-25 10:40:00,43.75,43.76,43.69,43.75,123514.0,36.7567,36.7651,36.7063,36.7567,123514.0
2019-04-25 10:45:00,43.75,43.86,43.74,43.85,74268.0,36.7567,36.8491,36.7483,36.8407,74268.0
2019-04-25 10:50:00,43.85,43.88,43.67,43.68,139670.0,36.8407,36.8659,36.6895,36.6979,139670.0
2019-04-25 10:55:00,43.68,43.69,43.44,43.47,185908.0,36.6979,36.7063,36.4962,36.5214,185908.0
2019-04-25 11:00:00,43.47,43.57,43.38,43.52,160587.0,36.5214,36.6054,36.4458,36.5634,160587.0
2019-04-25 11:05:00,43.51,43.59,43.48,43.51,126354.0,36.555,36.6223,36.5298,36.555,126354.0
2019-04-25 11:10:00,43.51,43.7,43.45,43.65,124516.0,36.555,36.7147,36.5046,36.6727,124516.0
2019-04-25 11:15:00,43.65,43.67,43.56,43.64,96705.0,36.6727,36.6895,36.597,36.6643,96705.0
2019-04-25 11:20:00,43.64,43.72,43.62,43.69,76364.0,36.6643,36.7315,36.6475,36.7063,76364.0
2019-04-25 11:25:00,43.69,43.72,43.65,43.66,102985.0,36.7063,36.7315,36.6727,36.6811,102985.0
2019-04-25 11:30:00,43.65,43.66,43.55,43.63,221707.0,36.6727,36.6811,36.5886,36.6559,221707.0
2019-04-25 11:35:00,43.64,43.65,43.53,43.61,101100.0,36.6643,36.6727,36.5718,36.6391,101100.0
2019-04-25 11:40:00,43.62,43.67,43.61,43.64,62659.0,36.6475,36.6895,36.6391,36.6643,62659.0
2019-04-25 11:45:00,43.64,43.74,43.63,43.69,57944.0,36.6643,36.7483,36.6559,36.7063,57944.0
2019-04-25 11:50:00,43.69,43.8,43.66,43.78,113471.0,36.7063,36.7987,36.6811,36.7819,113471.0
2019-04-25 11:55:00,43.79,43.93,43.77,43.87,123824.0,36.7903,36.9079,36.7735,36.8575,123824.0
2019-04-25 12:00:00,43.87,43.89,43.84,43.87,68318.0,36.8575,36.8743,36.8323,36.8575,68318.0
2019-04-25 12:05:00,43.87,43.88,43.79,43.8,51425.0,36.8575,36.8659,36.7903,36.7987,51425.0
2019-04-25 12:10:00,43.8,43.84,43.79,43.8,72733.0,36.7987,36.8323,36.7903,36.7987,72733.0
2019-04-25 12:15:00,43.79,43.81,43.69,43.69,55303.0,36.7903,36.8071,36.7063,36.7063,55303.0
2019-04-25 12:20:00,43.69,43.72,43.65,43.66,84898.0,36.7063,36.7315,36.6727,36.6811,84898.0
2019-04-25 12:25:00,43.66,43.7,43.63,43.63,52506.0,36.6811,36.7147,36.6559,36.6559,52506.0
2019-04-25 12:30:00,43.64,43.7,43.63,43.67,54254.0,36.6643,36.7147,36.6559,36.6895,54254.0
2019-04-25 12:35:00,43.67,43.7,43.64,43.66,49570.0,36.6895,36.7147,36.6643,36.6811,49570.0
2019-04-25 12:40:00,43.66,43.69,43.61,43.66,71185.0,36.6811,36.7063,36.6391,36.6811,71185.0
2019-04-25 12:45:00,43.66,43.69,43.63,43.67,50956.0,36.6811,36.7063,36.6559,36.6895,50956.0
2019-04-25 12:50:00,43.67,43.74,43.66,43.72,28919.0,36.6895,36.7483,36.6811,36.7315,28919.0
2019-04-25 12:55:00,43.72,43.75,43.71,43.74,30625.0,36.7315,36.7567,36.7231,36.7483,30625.0
2019-04-25 13:00:00,43.74,43.77,43.73,43.76,50268.0,36.7483,36.7735,36.7399,36.7651,50268.0
2019-04-25 13:05:00,43.77,43.77,43.7,43.71,71366.0,36.7735,36.7735,36.7147,36.7231,71366.0
2019-04-25 13:10:00,43.71,43.77,43.71,43.74,83644.0,36.7231,36.7735,36.7231,36.7483,83644.0
2019-04-25 13:15:00,43.75,43.76,43.71,43.71,49160.0,36.7567,36.7651,36.7231,36.7231,49160.0
2019-04-25 13:20:00,43.71,43.73,43.7,43.71,43495.0,36.7231,36.7399,36.7147,36.7231,43495.0
2019-04-25 13:25:00,43.71,43.72,43.68,43.69,53786.0,36.7231,36.7315,36.6979,36.7063,53786.0
2019-04-25 13:30:00,43.69,43.69,43.67,43.69,44189.0,36.7063,36.7063,36.6895,36.7063,44189.0
2019-04-25 13:35:00,43.69,43.7,43.64,43.66,40896.0,36.7063,36.7147,36.6643,36.6811,40896.0
2019-04-25 13:40:00,43.66,43.66,43.6,43.64,80507.0,36.6811,36.6811,36.6307,36.6643,80507.0
2019-04-25 13:45:00,43.64,43.64,43.55,43.56,104629.0,36.6643,36.6643,36.5886,36.597,104629.0
2019-04-25 13:50:00,43.56,43.59,43.48,43.51,69831.0,36.597,36.6223,36.5298,36.555,69831.0
2019-04-25 13:55:00,43.52,43.58,43.51,43.56,36760.0,36.5634,36.6139,36.555,36.597,36760.0
2019-04-25 14:00:00,43.57,43.57,43.5,43.51,69459.0,36.6054,36.6054,36.5466,36.555,69459.0
2019-04-25 14:05:00,43.51,43.51,43.44,43.45,65958.0,36.555,36.555,36.4962,36.5046,65958.0
2019-04-25 14:10:00,43.44,43.45,43.38,43.39,88501.0,36.4962,36.5046,36.4458,36.4542,88501.0
2019-04-25 14:15:00,43.39,43.39,43.33,43.34,119904.0,36.4542,36.4542,36.4038,36.4122,119904.0
2019-04-25 14:20:00,43.34,43.35,43.21,43.27,209790.0,36.4122,36.4206,36.303,36.3534,209790.0
2019-04-25 14:25:00,43.28,43.35,43.28,43.35,130708.0,36.3618,36.4206,36.3618,36.4206,130708.0
2019-04-25 14:30:00,43.34,43.35,43.27,43.32,69105.0,36.4122,36.4206,36.3534,36.3954,69105.0
2019-04-25 14:35:00,43.31,43.32,43.26,43.27,53529.0,36.387,36.3954,36.345,36.3534,53529.0
2019-04-25 14:40:00,43.27,43.27,43.21,43.22,64338.0,36.3534,36.3534,36.303,36.3114,64338.0
2019-04-25 14:45:00,43.22,43.28,43.22,43.27,66677.0,36.3114,36.3618,36.3114,36.3534,66677.0
2019-04-25 14:50:00,43.27,43.32,43.27,43.28,42825.0,36.3534,36.3954,36.3534,36.3618,42825.0
2019-04-25 14:55:00,43.27,43.28,43.25,43.28,80108.0,36.3534,36.3618,36.3366,36.3618,80108.0
2019-04-25 15:00:00,43.27,43.29,43.24,43.25,101585.0,36.3534,36.3702,36.3282,36.3366,101585.0
2019-04-25 15:05:00,43.25,43.28,43.23,43.24,84396.0,36.3366,36.3618,36.3198,36.3282,84396.0
2019-04-25 15:10:00,43.25,43.25,43.2,43.21,96999.0,36.3366,36.3366,36.2946,36.303,96999.0
2019-04-25 15:15:00,43.2,43.25,43.17,43.22,110402.0,36.2946,36.3366,36.2694,36.3114,110402.0
2019-04-25 15:20:00,43.23,43.31,43.22,43.3,123798.0,36.3198,36.387,36.3114,36.3786,123798.0
2019-04-25 15:25:00,43.31,43.5,43.31,43.5,156181.0,36.387,36.5466,36.387,36.5466,156181.0
2019-04-25 15:30:00,43.5,43.52,43.38,43.41,130910.0,36.5466,36.5634,36.4458,36.471,130910.0
2019-04-25 15:35:00,43.42,43.44,43.38,43.41,142631.0,36.4794,36.4962,36.4458,36.471,142631.0
2019-04-25 15:40:00,43.4,43.46,43.38,43.43,141795.0,36.4626,36.513,36.4458,36.4878,141795.0
2019-04-25 15:45:00,43.43,43.45,43.33,43.33,172330.0,36.4878,36.5046,36.4038,36.4038,172330.0
2019-04-25 15:50:00,43.34,43.38,43.32,43.36,259379.0,36.4122,36.4458,36.3954,36.429,259379.0
2019-04-25 15:55:00,43.36,43.37,43.25,43.3,481897.0,36.429,36.4374,36.3366,36.3786,481897.0
2019-04-26 09:30:00,42.95,43.03,42.74,42.98,197523.0,36.0846,36.1518,35.9081,36.1098,197523.0
2019-04-26 09:35:00,42.98,43.13,42.78,42.86,107735.0,36.1098,36.2358,35.9417,36.0089,107735.0
2019-04-26 09:40:00,42.86,42.93,42.72,42.73,89905.0,36.0089,36.0678,35.8913,35.8997,89905.0
2019-04-26 09:45:00,42.73,43.01,42.72,43.0,124736.0,35.8997,36.135,35.8913,36.1266,124736.0
2019-04-26 09:50:00,43.0,43.36,42.99,43.2,141831.0,36.1266,36.429,36.1182,36.2946,141831.0
2019-04-26 09:55:00,43.2,43.26,43.05,43.07,67988.0,36.2946,36.345,36.1686,36.1854,67988.0
2019-04-26 10:00:00,43.05,43.17,43.01,43.1,80947.0,36.1686,36.2694,36.135,36.2106,80947.0
2019-04-26 10:05:00,43.09,43.14,42.98,43.07,97217.0,36.2022,36.2442,36.1098,36.1854,97217.0
2019-04-26 10:10:00,43.07,43.12,42.98,43.0,70644.0,36.1854,36.2274,36.1098,36.1266,70644.0
2019-04-26 10:15:00,43.01,43.07,42.92,42.94,55313.0,36.135,36.1854,36.0593,36.0762,55313.0
2019-04-26 10:20:00,42.94,43.06,42.91,43.02,88369.0,36.0762,36.177,36.0509,36.1434,88369.0
2019-04-26 10:25:00,43.02,43.05,42.95,43.02,64320.0,36.1434,36.1686,36.0846,36.1434,64320.0
2019-04-26 10:30:00,43.01,43.03,42.93,42.97,39429.0,36.135,36.1518,36.0678,36.1014,39429.0
2019-04-26 10:35:00,42.97,42.97,42.84,42.86,62179.0,36.1014,36.1014,35.9921,36.0089,62179.0
2019-04-26 10:40:00,42.86,42.87,42.77,42.8,45568.0,36.0089,36.0173,35.9333,35.9585,45568.0
2019-04-26 10:45:00,42.81,42.9,42.8,42.88,83198.0,35.9669,36.0425,35.9585,36.0257,83198.0
2019-04-26 10:50:00,42.87,42.91,42.83,42.83,67725.0,36.0173,36.0509,35.9837,35.9837,67725.0
2019-04-26 10:55:00,42.83,42.83,42.64,42.65,91623.0,35.9837,35.9837,35.8241,35.8325,91623.0
2019-04-26 11:00:00,42.65,42.65,42.49,42.57,162507.0,35.8325,35.8325,35.6981,35.7653,162507.0
2019-04-26 11:05:00,42.57,42.58,42.48,42.52,82910.0,35.7653,35.7737,35.6897,35.7233,82910.0
2019-04-26 11:10:00,42.52,42.56,42.46,42.55,432740.0,35.7233,35.7569,35.6729,35.7485,432740.0
2019-04-26 11:15:00,42.55,42.69,42.5,42.68,265086.0,35.7485,35.8661,35.7065,35.8577,265086.0
2019-04-26 11:20:00,42.69,42.79,42.63,42.75,130961.0,35.8661,35.9501,35.8157,35.9165,130961.0
2019-04-26 11:25:00,42.75,43.05,42.65,43.03,136078.0,35.9165,36.1686,35.8325,36.1518,136078.0
2019-04-26 11:30:00,43.03,43.03,42.81,42.84,117577.0,36.1518,36.1518,35.9669,35.9921,117577.0
2019-04-26 11:35:00,42.84,43.08,42.84,43.04,104055.0,35.9921,36.1938,35.9921,36.1602,104055.0
2019-04-26 11:40:00,43.03,43.1,43.01,43.1,57260.0,36.1518,36.2106,36.135,36.2106,57260.0
2019-04-26 11:45:00,43.1,43.18,43.04,43.16,77793.0,36.2106,36.2778,36.1602,36.261,77793.0
2019-04-26 11:50:00,43.17,43.23,43.13,43.19,149725.0,36.2694,36.3198,36.2358,36.2862,149725.0
2019-04-26 11:55:00,43.19,43.23,43.07,43.16,92916.0,36.2862,36.3198,36.1854,36.261,92916.0
2019-04-26 12:00:00,43.15,43.34,43.13,43.34,89245.0,36.2526,36.4122,36.2358,36.4122,89245.0
2019-04-26 12:05:00,43.34,43.43,43.33,43.36,97716.0,36.4122,36.4878,36.4038,36.429,97716.0
2019-04-26 12:10:00,43.37,43.38,43.29,43.32,148988.0,36.4374,36.4458,36.3702,36.3954,148988.0
2019-04-26 12:15:00,43.33,43.47,43.32,43.41,116563.0,36.4038,36.5214,36.3954,36.471,116563.0
2019-04-26 12:20:00,43.43,43.45,43.33,43.35,60731.0,36.4878,36.5046,36.4038,36.4206,60731.0
2019-04-26 12:25:00,43.35,43.35,43.18,43.22,92414.0,36.4206,36.4206,36.2778,36.3114,92414.0
2019-04-26 12:30:00,43.22,43.25,43.17,43.17,56500.0,36.3114,36.3366,36.2694,36.2694,56500.0
2019-04-26 12:35:00,43.17,43.28,43.14,43.27,48294.0,36.2694,36.3618,36.2442,36.3534,48294.0
2019-04-26 12:40:00,43.28,43.36,43.24,43.35,37901.0,36.3618,36.429,36.3282,36.4206,37901.0
2019-04-26 12:45:00,43.34,43.37,43.29,43.32,42889.0,36.4122,36.4374,36.3702,36.3954,42889.0
2019-04-26 12:50:00,43.32,43.33,43.23,43.26,55596.0,36.3954,36.4038,36.3198,36.345,55596.0
2019-04-26 12:55:00,43.26,43.3,43.24,43.28,26275.0,36.345,36.3786,36.3282,36.3618,26275.0
2019-04-26 13:00:00,43.29,43.36,43.27,43.35,46119.0,36.3702,36.429,36.3534,36.4206,46119.0
2019-04-26 13:05:00,43.34,43.34,43.3,43.33,37262.0,36.4122,36.4122,36.3786,36.4038,37262.0
2019-04-26 13:10:00,43.33,43.39,43.33,43.34,43802.0,36.4038,36.4542,36.4038,36.4122,43802.0
2019-04-26 13:15:00,43.34,43.35,43.27,43.27,55293.0,36.4122,36.4206,36.3534,36.3534,55293.0
2019-04-26 13:20:00,43.27,43.3,43.24,43.29,49009.0,36.3534,36.3786,36.3282,36.3702,49009.0
2019-04-26 13:25:00,43.29,43.31,43.23,43.26,38355.0,36.3702,36.387,36.3198,36.345,38355.0
2019-04-26 13:30:00,43.27,43.28,43.22,43.25,30780.0,36.3534,36.3618,36.3114,36.3366,30780.0
2019-04-26 13:35:00,43.26,43.27,43.2,43.23,29552.0,36.345,36.3534,36.2946,36.3198,29552.0
2019-04-26 13:40:00,43.24,43.24,43.17,43.21,37664.0,36.3282,36.3282,36.2694,36.303,37664.0
2019-04-26 13:45:00,43.22,43.23,43.18,43.2,39388.0,36.3114,36.3198,36.2778,36.2946,39388.0
2019-04-26 13:50:00,43.2,43.24,43.16,43.16,28643.0,36.2946,36.3282,36.261,36.261,28643.0
2019-04-26 13:55:00,43.17,43.21,43.14,43.2,62712.0,36.2694,36.303,36.2442,36.2946,62712.0
2019-04-26 14:00:00,43.21,43.23,43.15,43.22,43678.0,36.303,36.3198,36.2526,36.3114,43678.0
2019-04-26 14:05:00,43.22,43.22,43.16,43.22,40008.0,36.3114,36.3114,36.261,36.3114,40008.0
2019-04-26 14:10:00,43.22,43.22,43.09,43.09,43245.0,36.3114,36.3114,36.2022,36.2022,43245.0
2019-04-26 14:15:00,43.09,43.15,43.08,43.11,43890.0,36.2022,36.2526,36.1938,36.219,43890.0
2019-04-26 14:20:00,43.12,43.27,43.11,43.23,58413.0,36.2274,36.3534,36.219,36.3198,58413.0
2019-04-26 14:25:00,43.22,43.27,43.17,43.23,80080.0,36.3114,36.3534,36.2694,36.3198,80080.0
2019-04-26 14:30:00,43.24,43.27,43.21,43.26,68829.0,36.3282,36.3534,36.303,36.345,68829.0
2019-04-26 14:35:00,43.25,43.26,43.15,43.18,61471.0,36.3366,36.345,36.2526,36.2778,61471.0
2019-04-26 14:40:00,43.17,43.21,43.13,43.13,48244.0,36.2694,36.303,36.2358,36.2358,48244.0
2019-04-26 14:45:00,43.13,43.13,43.04,43.05,46271.0,36.2358,36.2358,36.1602,36.1686,46271.0
2019-04-26 14:50:00,43.05,43.08,43.01,43.03,37906.0,36.1686,36.1938,36.135,36.1518,37906.0
2019-04-26 14:55:00,43.04,43.05,43.0,43.02,77419.0,36.1602,36.1686,36.1266,36.1434,77419.0
2019-04-26 15:00:00,43.02,43.12,43.0,43.11,69585.0,36.1434,36.2274,36.1266,36.219,69585.0
2019-04-26 15:05:00,43.11,43.13,43.04,43.05,51306.0,36.219,36.2358,36.1602,36.1686,51306.0
2019-04-26 15:10:00,43.05,43.07,43.0,43.02,79016.0,36.1686,36.1854,36.1266,36.1434,79016.0
2019-04-26 15:15:00,43.02,43.09,43.0,43.08,50401.0,36.1434,36.2022,36.1266,36.1938,50401.0
2019-04-26 15:20:00,43.08,43.13,43.05,43.1,82629.0,36.1938,36.2358,36.1686,36.2106,82629.0
2019-04-26 15:25:00,43.09,43.15,43.09,43.14,113601.0,36.2022,36.2526,36.2022,36.2442,113601.0
2019-04-26 15:30:00,43.15,43.21,43.12,43.19,97222.0,36.2526,36.303,36.2274,36.2862,97222.0
2019-04-26 15:35:00,43.18,43.24,43.16,43.23,119662.0,36.2778,36.3282,36.261,36.3198,119662.0
2019-04-26 15:40:00,43.22,43.27,43.16,43.21,112522.0,36.3114,36.3534,36.261,36.303,112522.0
2019-04-26 15:45:00,43.21,43.23,43.14,43.19,104687.0,36.303,36.3198,36.2442,36.2862,104687.0
2019-04-26 15:50:00,43.2,43.31,43.19,43.3,198596.0,36.2946,36.387,36.2862,36.3786,198596.0
2019-04-26 15:55:00,43.3,43.32,43.25,43.3,607152.0,36.3786,36.3954,36.3366,36.3786,607152.0
2019-04-29 09:30:00,43.34,43.69,43.25,43.66,224049.0,36.4122,36.7063,36.3366,36.6811,224049.0
2019-04-29 09:35:00,43.66,43.72,43.54,43.64,134516.0,36.6811,36.7315,36.5802,36.6643,134516.0
2019-04-29 09:40:00,43.63,43.93,43.6,43.93,170912.0,36.6559,36.9079,36.6307,36.9079,170912.0
2019-04-29 09:45:00,43.93,44.1,43.88,44.06,169808.0,36.9079,37.0507,36.8659,37.0171,169808.0
2019-04-29 09:50:00,44.08,44.17,44.06,44.14,182360.0,37.0339,37.1095,37.0171,37.0843,182360.0
2019-04-29 09:55:00,44.15,44.15,44.0,44.02,120761.0,37.0927,37.0927,36.9667,36.9835,120761.0
2019-04-29 10:00:00,44.02,44.26,44.02,44.23,118294.0,36.9835,37.1852,36.9835,37.1599,118294.0
2019-04-29 10:05:00,44.24,44.3,44.2,44.21,76329.0,37.1684,37.2188,37.1347,37.1431,76329.0
2019-04-29 10:10:00,44.21,44.22,44.02,44.05,92232.0,37.1431,37.1515,36.9835,37.0087,92232.0
2019-04-29 10:15:00,44.05,44.31,44.04,44.3,117079.0,37.0087,37.2272,37.0003,37.2188,117079.0
2019-04-29 10:20:00,44.31,44.37,44.28,44.29,90423.0,37.2272,37.2776,37.202,37.2104,90423.0
2019-04-29 10:25:00,44.29,44.32,44.24,44.28,100620.0,37.2104,37.2356,37.1684,37.202,100620.0
2019-04-29 10:30:00,44.29,44.36,44.25,44.27,119238.0,37.2104,37.2692,37.1768,37.1936,119238.0
2019-04-29 10:35:00,44.27,44.28,44.2,44.25,48177.0,37.1936,37.202,37.1347,37.1768,48177.0
2019-04-29 10:40:00,44.24,44.29,44.21,44.27,32956.0,37.1684,37.2104,37.1431,37.1936,32956.0
2019-04-29 10:45:00,44.27,44.29,44.17,44.23,55793.0,37.1936,37.2104,37.1095,37.1599,55793.0
2019-04-29 10:50:00,44.23,44.25,44.07,44.11,81888.0,37.1599,37.1768,37.0255,37.0591,81888.0
2019-04-29 10:55:00,44.1,44.13,44.05,44.05,75208.0,37.0507,37.0759,37.0087,37.0087,75208.0
2019-04-29 11:00:00,44.06,44.08,43.99,44.03,88145.0,37.0171,37.0339,36.9583,36.9919,88145.0
2019-04-29 11:05:00,44.04,44.05,43.97,43.99,82033.0,37.0003,37.0087,36.9415,36.9583,82033.0
2019-04-29 11:10:00,43.99,44.03,43.95,43.97,91600.0,36.9583,36.9919,36.9247,36.9415,91600.0
2019-04-29 11:15:00,43.98,43.99,43.88,43.89,59790.0,36.9499,36.9583,36.8659,36.8743,59790.0
2019-04-29 11:20:00,43.9,43.98,43.89,43.92,76648.0,36.8827,36.9499,36.8743,36.8995,76648.0
2019-04-29 11:25:00,43.91,43.96,43.86,43.86,30065.0,36.8911,36.9331,36.8491,36.8491,30065.0
2019-04-29 11:30:00,43.86,43.94,43.84,43.93,51704.0,36.8491,36.9163,36.8323,36.9079,51704.0
2019-04-29 11:35:00,43.94,43.95,43.89,43.91,52538.0,36.9163,36.9247,36.8743,36.8911,52538.0
2019-04-29 11:40:00,43.9,43.92,43.83,43.87,55073.0,36.8827,36.8995,36.8239,36.8575,55073.0
2019-04-29 11:45:00,43.87,43.89,43.82,43.89,59894.0,36.8575,36.8743,36.8155,36.8743,59894.0
2019-04-29 11:50:00,43.88,43.91,43.87,43.9,55632.0,36.8659,36.8911,36.8575,36.8827,55632.0
2019-04-29 11:55:00,43.9,43.98,43.89,43.96,76036.0,36.8827,36.9499,36.8743,36.9331,76036.0
2019-04-29 12:00:00,43.95,43.96,43.87,43.91,72434.0,36.9247,36.9331,36.8575,36.8911,72434.0
2019-04-29 12:05:00,43.91,43.92,43.88,43.92,71052.0,36.8911,36.8995,36.8659,36.8995,71052.0
2019-04-29 12:10:00,43.93,43.96,43.9,43.93,72073.0,36.9079,36.9331,36.8827,36.9079,72073.0
2019-04-29 12:15:00,43.93,43.94,43.9,43.93,44183.0,36.9079,36.9163,36.8827,36.9079,44183.0
2019-04-29 12:20:00,43.93,43.94,43.9,43.92,97739.0,36.9079,36.9163,36.8827,36.8995,97739.0
2019-04-29 12:25:00,43.93,43.93,43.87,43.91,30838.0,36.9079,36.9079,36.8575,36.8911,30838.0
2019-04-29 12:30:00,43.91,43.92,43.86,43.91,46441.0,36.8911,36.8995,36.8491,36.8911,46441.0
2019-04-29 12:35:00,43.9,43.94,43.87,43.87,60096.0,36.8827,36.9163,36.8575,36.8575,60096.0
2019-04-29 12:40:00,43.88,43.91,43.84,43.84,49540.0,36.8659,36.8911,36.8323,36.8323,49540.0
2019-04-29 12:45:00,43.84,43.91,43.83,43.9,90069.0,36.8323,36.8911,36.8239,36.8827,90069.0
2019-04-29 12:50:00,43.91,43.92,43.88,43.9,41894.0,36.8911,36.8995,36.8659,36.8827,41894.0
2019-04-29 12:55:00,43.91,43.92,43.86,43.92,28480.0,36.8911,36.8995,36.8491,36.8995,28480.0
2019-04-29 13:00:00,43.92,43.92,43.88,43.89,21136.0,36.8995,36.8995,36.8659,36.8743,21136.0
2019-04-29 13:05:00,43.9,43.91,43.88,43.88,30291.0,36.8827,36.8911,36.8659,36.8659,30291.0
2019-04-29 13:10:00,43.89,43.92,43.86,43.91,168702.0,36.8743,36.8995,36.8491,36.8911,168702.0
2019-04-29 13:15:00,43.9,43.96,43.89,43.92,51421.0,36.8827,36.9331,36.8743,36.8995,51421.0
2019-04-29 13:20:00,43.92,43.93,43.9,43.91,46519.0,36.8995,36.9079,36.8827,36.8911,46519.0
2019-04-29 13:25:00,43.91,43.93,43.84,43.87,174901.0,36.8911,36.9079,36.8323,36.8575,174901.0
2019-04-29 13:30:00,43.87,43.91,43.85,43.87,46319.0,36.8575,36.8911,36.8407,36.8575,46319.0
2019-04-29 13:35:00,43.87,43.9,43.86,43.9,24656.0,36.8575,36.8827,36.8491,36.8827,24656.0
2019-04-29 13:40:00,43.91,43.91,43.86,43.87,15932.0,36.8911,36.8911,36.8491,36.8575,15932.0
2019-04-29 13:45:00,43.87,43.88,43.79,43.82,176685.0,36.8575,36.8659,36.7903,36.8155,176685.0
2019-04-29 13:50:00,43.83,43.83,43.79,43.8,66743.0,36.8239,36.8239,36.7903,36.7987,66743.0
2019-04-29 13:55:00,43.8,43.86,43.79,43.86,117037.0,36.7987,36.8491,36.7903,36.8491,117037.0
2019-04-29 14:00:00,43.86,43.93,43.83,43.83,84931.0,36.8491,36.9079,36.8239,36.8239,84931.0
2019-04-29 14:05:00,43.83,43.83,43.77,43.8,100610.0,36.8239,36.8239,36.7735,36.7987,100610.0
2019-04-29 14:10:00,43.8,43.81,43.78,43.79,33711.0,36.7987,36.8071,36.7819,36.7903,33711.0
2019-04-29 14:15:00,43.78,43.8,43.71,43.77,61277.0,36.7819,36.7987,36.7231,36.7735,61277.0
2019-04-29 14:20:00,43.77,43.81,43.75,43.78,56650.0,36.7735,36.8071,36.7567,36.7819,56650.0
2019-04-29 14:25:00,43.78,43.78,43.72,43.73,41068.0,36.7819,36.7819,36.7315,36.7399,41068.0
2019-04-29 14:30:00,43.73,43.79,43.72,43.78,61969.0,36.7399,36.7903,36.7315,36.7819,61969.0
2019-04-29 14:35:00,43.77,43.77,43.7,43.7,63650.0,36.7735,36.7735,36.7147,36.7147,63650.0
2019-04-29 14:40:00,43.69,43.72,43.66,43.66,32161.0,36.7063,36.7315,36.6811,36.6811,32161.0
2019-04-29 14:45:00,43.66,43.68,43.59,43.59,69150.0,36.6811,36.6979,36.6223,36.6223,69150.0
2019-04-29 14:50:00,43.59,43.63,43.57,43.59,70343.0,36.6223,36.6559,36.6054,36.6223,70343.0
2019-04-29 14:55:00,43.59,43.61,43.57,43.59,61627.0,36.6223,36.6391,36.6054,36.6223,61627.0
2019-04-29 15:00:00,43.59,43.62,43.56,43.58,128234.0,36.6223,36.6475,36.597,36.6139,128234.0
2019-04-29 15:05:00,43.58,43.62,43.57,43.62,85280.0,36.6139,36.6475,36.6054,36.6475,85280.0
2019-04-29 15:10:00,43.62,43.62,43.56,43.59,79756.0,36.6475,36.6475,36.597,36.6223,79756.0
2019-04-29 15:15:00,43.59,43.6,43.53,43.58,108105.0,36.6223,36.6307,36.5718,36.6139,108105.0
2019-04-29 15:20:00,43.58,43.59,43.51,43.51,213083.0,36.6139,36.6223,36.555,36.555,213083.0
2019-04-29 15:25:00,43.52,43.53,43.49,43.51,111727.0,36.5634,36.5718,36.5382,36.555,111727.0
2019-04-29 15:30:00,43.51,43.55,43.47,43.51,123197.0,36.555,36.5886,36.5214,36.555,123197.0
2019-04-29 15:35:00,43.5,43.53,43.49,43.51,139362.0,36.5466,36.5718,36.5382,36.555,139362.0
2019-04-29 15:40:00,43.51,43.53,43.49,43.51,83091.0,36.555,36.5718,36.5382,36.555,83091.0
2019-04-29 15:45:00,43.51,43.52,43.48,43.51,155403.0,36.555,36.5634,36.5298,36.555,155403.0
2019-04-29 15:50:00,43.5,43.51,43.45,43.46,204897.0,36.5466,36.555,36.5046,36.513,204897.0
2019-04-29 15:55:00,43.46,43.46,43.4,43.42,506832.0,36.513,36.513,36.4626,36.4794,506832.0
2019-04-30 09:30:00,43.86,43.9,43.37,43.37,247706.0,36.8491,36.8827,36.4374,36.4374,247706.0
2019-04-30 09:35:00,43.37,43.38,43.14,43.14,168577.0,36.4374,36.4458,36.2442,36.2442,168577.0
2019-04-30 09:40:00,43.14,43.21,43.13,43.18,114170.0,36.2442,36.303,36.2358,36.2778,114170.0
2019-04-30 09:45:00,43.17,43.17,42.96,43.07,140608.0,36.2694,36.2694,36.093,36.1854,140608.0
2019-04-30 09:50:00,43.08,43.1,42.96,42.96,100520.0,36.1938,36.2106,36.093,36.093,100520.0
2019-04-30 09:55:00,42.96,42.96,42.83,42.9,80945.0,36.093,36.093,35.9837,36.0425,80945.0
2019-04-30 10:00:00,42.9,42.91,42.73,42.82,94755.0,36.0425,36.0509,35.8997,35.9753,94755.0
2019-04-30 10:05:00,42.82,42.86,42.77,42.82,127805.0,35.9753,36.0089,35.9333,35.9753,127805.0
2019-04-30 10:10:00,42.82,42.85,42.75,42.76,96040.0,35.9753,36.0005,35.9165,35.9249,96040.0
2019-04-30 10:15:00,42.75,42.76,42.7,42.72,262714.0,35.9165,35.9249,35.8745,35.8913,262714.0
2019-04-30 10:20:00,42.72,42.82,42.67,42.82,142098.0,35.8913,35.9753,35.8493,35.9753,142098.0
2019-04-30 10:25:00,42.83,42.99,42.83,42.98,105077.0,35.9837,36.1182,35.9837,36.1098,105077.0
2019-04-30 10:30:00,42.98,43.02,42.96,42.99,49827.0,36.1098,36.1434,36.093,36.1182,49827.0
2019-04-30 10:35:00,42.99,43.07,42.93,42.96,157635.0,36.1182,36.1854,36.0678,36.093,157635.0
2019-04-30 10:40:00,42.96,42.96,42.79,42.8,255007.0,36.093,36.093,35.9501,35.9585,255007.0
2019-04-30 10:45:00,42.8,42.84,42.7,42.73,77981.0,35.9585,35.9921,35.8745,35.8997,77981.0
2019-04-30 10:50:00,42.73,42.79,42.72,42.76,38424.0,35.8997,35.9501,35.8913,35.9249,38424.0
2019-04-30 10:55:00,42.77,42.81,42.75,42.77,56852.0,35.9333,35.9669,35.9165,35.9333,56852.0
2019-04-30 11:00:00,42.77,42.78,42.59,42.6,105713.0,35.9333,35.9417,35.7821,35.7905,105713.0
2019-04-30 11:05:00,42.6,42.62,42.51,42.55,69520.0,35.7905,35.8073,35.7149,35.7485,69520.0
2019-04-30 11:10:00,42.54,42.58,42.54,42.58,87390.0,35.7401,35.7737,35.7401,35.7737,87390.0
2019-04-30 11:15:00,42.57,42.57,42.46,42.53,110419.0,35.7653,35.7653,35.6729,35.7317,110419.0
2019-04-30 11:20:00,42.54,42.66,42.53,42.65,63816.0,35.7401,35.8409,35.7317,35.8325,63816.0
2019-04-30 11:25:00,42.64,42.7,42.6,42.61,105337.0,35.8241,35.8745,35.7905,35.7989,105337.0
2019-04-30 11:30:00,42.6,42.62,42.52,42.55,131085.0,35.7905,35.8073,35.7233,35.7485,131085.0
2019-04-30 11:35:00,42.55,42.62,42.51,42.62,64847.0,35.7485,35.8073,35.7149,35.8073,64847.0
2019-04-30 11:40:00,42.61,42.61,42.51,42.56,60494.0,35.7989,35.7989,35.7149,35.7569,60494.0
2019-04-30 11:45:00,42.55,42.56,42.48,42.55,96820.0,35.7485,35.7569,35.6897,35.7485,96820.0
2019-04-30 11:50:00,42.55,42.57,42.53,42.55,47822.0,35.7485,35.7653,35.7317,35.7485,47822.0
2019-04-30 11:55:00,42.56,42.57,42.52,42.53,98280.0,35.7569,35.7653,35.7233,35.7317,98280.0
2019-04-30 12:00:00,42.53,42.55,42.5,42.52,25847.0,35.7317,35.7485,35.7065,35.7233,25847.0
2019-04-30 12:05:00,42.52,42.59,42.51,42.59,30495.0,35.7233,35.7821,35.7149,35.7821,30495.0
2019-04-30 12:10:00,42.59,42.62,42.56,42.57,99083.0,35.7821,35.8073,35.7569,35.7653,99083.0
2019-04-30 12:15:00,42.57,42.65,42.55,42.64,70342.0,35.7653,35.8325,35.7485,35.8241,70342.0
2019-04-30 12:20:00,42.64,42.68,42.61,42.66,76251.0,35.8241,35.8577,35.7989,35.8409,76251.0
2019-04-30 12:25:00,42.66,42.7,42.62,42.68,51676.0,35.8409,35.8745,35.8073,35.8577,51676.0
2019-04-30 12:30:00,42.69,42.71,42.66,42.7,47231.0,35.8661,35.8829,35.8409,35.8745,47231.0
2019-04-30 12:35:00,42.7,42.71,42.62,42.65,77327.0,35.8745,35.8829,35.8073,35.8325,77327.0
2019-04-30 12:40:00,42.65,42.7,42.63,42.69,34126.0,35.8325,35.8745,35.8157,35.8661,34126.0
2019-04-30 12:45:00,42.69,42.7,42.64,42.66,28739.0,35.8661,35.8745,35.8241,35.8409,28739.0
2019-04-30 12:50:00,42.66,42.67,42.6,42.64,129892.0,35.8409,35.8493,35.7905,35.8241,129892.0
2019-04-30 12:55:00,42.64,42.66,42.59,42.64,75171.0,35.8241,35.8409,35.7821,35.8241,75171.0
2019-04-30 13:00:00,42.64,42.66,42.57,42.59,79059.0,35.8241,35.8409,35.7653,35.7821,79059.0
2019-04-30 13:05:00,42.59,42.68,42.58,42.66,98857.0,35.7821,35.8577,35.7737,35.8409,98857.0
2019-04-30 13:10:00,42.66,42.68,42.62,42.63,29977.0,35.8409,35.8577,35.8073,35.8157,29977.0
2019-04-30 13:15:00,42.62,42.64,42.58,42.58,31350.0,35.8073,35.8241,35.7737,35.7737,31350.0
2019-04-30 13:20:00,42.58,42.63,42.57,42.61,51319.0,35.7737,35.8157,35.7653,35.7989,51319.0
2019-04-30 13:25:00,42.61,42.63,42.59,42.62,26245.0,35.7989,35.8157,35.7821,35.8073,26245.0
2019-04-30 13:30:00,42.63,42.68,42.59,42.63,166163.0,35.8157,35.8577,35.7821,35.8157,166163.0
2019-04-30 13:35:00,42.63,42.64,42.56,42.6,167645.0,35.8157,35.8241,35.7569,35.7905,167645.0
2019-04-30 13:40:00,42.6,42.61,42.57,42.58,47319.0,35.7905,35.7989,35.7653,35.7737,47319.0
2019-04-30 13:45:00,42.58,42.6,42.55,42.6,39124.0,35.7737,35.7905,35.7485,35.7905,39124.0
2019-04-30 13:50:00,42.6,42.6,42.52,42.53,32270.0,35.7905,35.7905,35.7233,35.7317,32270.0
2019-04-30 13:55:00,42.52,42.54,42.47,42.51,48014.0,35.7233,35.7401,35.6813,35.7149,48014.0
2019-04-30 14:00:00,42.51,42.52,42.43,42.43,79082.0,35.7149,35.7233,35.6477,35.6477,79082.0
2019-04-30 14:05:00,42.43,42.48,42.39,42.48,78222.0,35.6477,35.6897,35.6141,35.6897,78222.0
2019-04-30 14:10:00,42.47,42.54,42.47,42.52,184699.0,35.6813,35.7401,35.6813,35.7233,184699.0
2019-04-30 14:15:00,42.52,42.58,42.52,42.57,100904.0,35.7233,35.7737,35.7233,35.7653,100904.0
2019-04-30 14:20:00,42.57,42.58,42.54,42.57,44122.0,35.7653,35.7737,35.7401,35.7653,44122.0
2019-04-30 14:25:00,42.56,42.57,42.54,42.56,45478.0,35.7569,35.7653,35.7401,35.7569,45478.0
2019-04-30 14:30:00,42.55,42.57,42.53,42.56,52220.0,35.7485,35.7653,35.7317,35.7569,52220.0
2019-04-30 14:35:00,42.56,42.59,42.54,42.59,49493.0,35.7569,35.7821,35.7401,35.7821,49493.0
2019-04-30 14:40:00,42.58,42.61,42.55,42.58,93448.0,35.7737,35.7989,35.7485,35.7737,93448.0
2019-04-30 14:45:00,42.58,42.61,42.57,42.61,92255.0,35.7737,35.7989,35.7653,35.7989,92255.0
2019-04-30 14:50:00,42.61,42.68,42.6,42.63,91613.0,35.7989,35.8577,35.7905,35.8157,91613.0
2019-04-30 14:55:00,42.64,42.65,42.57,42.61,74627.0,35.8241,35.8325,35.7653,35.7989,74627.0
2019-04-30 15:00:00,42.61,42.63,42.58,42.59,62768.0,35.7989,35.8157,35.7737,35.7821,62768.0
2019-04-30 15:05:00,42.59,42.61,42.52,42.61,220732.0,35.7821,35.7989,35.7233,35.7989,220732.0
2019-04-30 15:10:00,42.61,42.61,42.58,42.6,40199.0,35.7989,35.7989,35.7737,35.7905,40199.0
2019-04-30 15:15:00,42.6,42.61,42.57,42.59,68159.0,35.7905,35.7989,35.7653,35.7821,68159.0
2019-04-30 15:20:00,42.59,42.67,42.59,42.62,60830.0,35.7821,35.8493,35.7821,35.8073,60830.0
2019-04-30 15:25:00,42.62,42.63,42.55,42.55,93489.0,35.8073,35.8157,35.7485,35.7485,93489.0
2019-04-30 15:30:00,42.55,42.56,42.51,42.55,151484.0,35.7485,35.7569,35.7149,35.7485,151484.0
2019-04-30 15:35:00,42.55,42.6,42.54,42.55,121992.0,35.7485,35.7905,35.7401,35.7485,121992.0
2019-04-30 15:40:00,42.55,42.56,42.48,42.5,180567.0,35.7485,35.7569,35.6897,35.7065,180567.0
2019-04-30 15:45:00,42.5,42.54,42.5,42.51,269532.0,35.7065,35.7401,35.7065,35.7149,269532.0
2019-04-30 15:50:00,42.51,42.54,42.48,42.53,455883.0,35.7149,35.7401,35.6897,35.7317,455883.0
2019-04-30 15:55:00,42.53,42.72,42.53,42.66,1231846.0,35.7317,35.8913,35.7317,35.8409,1231846.0
2019-05-01 09:30:00,42.63,42.67,42.35,42.67,333636.0,35.8157,35.8493,35.5805,35.8493,333636.0
2019-05-01 09:35:00,42.7,42.82,42.63,42.78,120009.0,35.8745,35.9753,35.8157,35.9417,120009.0
2019-05-01 09:40:00,42.77,42.89,42.7,42.87,97941.0,35.9333,36.0341,35.8745,36.0173,97941.0
2019-05-01 09:45:00,42.89,42.89,42.69,42.71,81324.0,36.0341,36.0341,35.8661,35.8829,81324.0
2019-05-01 09:50:00,42.71,42.76,42.62,42.65,54199.0,35.8829,35.9249,35.8073,35.8325,54199.0
2019-05-01 09:55:00,42.65,42.66,42.52,42.52,62843.0,35.8325,35.8409,35.7233,35.7233,62843.0
2019-05-01 10:00:00,42.51,42.51,42.24,42.3,137283.0,35.7149,35.7149,35.488,35.5385,137283.0
2019-05-01 10:05:00,42.31,42.37,42.25,42.37,81350.0,35.5469,35.5973,35.4964,35.5973,81350.0
2019-05-01 10:10:00,42.37,42.42,42.26,42.27,45498.0,35.5973,35.6393,35.5048,35.5133,45498.0
2019-05-01 10:15:00,42.26,42.36,42.23,42.34,73663.0,35.5048,35.5889,35.4796,35.5721,73663.0
2019-05-01 10:20:00,42.34,42.39,42.32,42.34,53061.0,35.5721,35.6141,35.5553,35.5721,53061.0
2019-05-01 10:25:00,42.34,42.35,42.15,42.16,99016.0,35.5721,35.5805,35.4124,35.4208,99016.0
2019-05-01 10:30:00,42.16,42.16,42.03,42.09,167270.0,35.4208,35.4208,35.3116,35.362,167270.0
2019-05-01 10:35:00,42.09,42.13,42.02,42.07,142102.0,35.362,35.3956,35.3032,35.3452,142102.0
2019-05-01 10:40:00,42.07,42.08,41.97,41.98,139613.0,35.3452,35.3536,35.2612,35.2696,139613.0
2019-05-01 10:45:00,41.99,42.01,41.94,41.95,54026.0,35.278,35.2948,35.236,35.2444,54026.0
2019-05-01 10:50:00,41.95,42.02,41.85,42.0,163024.0,35.2444,35.3032,35.1604,35.2864,163024.0
2019-05-01 10:55:00,42.0,42.01,41.92,41.93,74347.0,35.2864,35.2948,35.2192,35.2276,74347.0
2019-05-01 11:00:00,41.92,42.02,41.91,42.0,65705.0,35.2192,35.3032,35.2108,35.2864,65705.0
2019-05-01 11:05:00,42.01,42.01,41.9,41.95,76274.0,35.2948,35.2948,35.2024,35.2444,76274.0
2019-05-01 11:10:00,41.95,42.01,41.93,41.98,66387.0,35.2444,35.2948,35.2276,35.2696,66387.0
2019-05-01 11:15:00,41.98,42.02,41.93,42.0,96499.0,35.2696,35.3032,35.2276,35.2864,96499.0
2019-05-01 11:20:00,42.0,42.0,41.91,41.96,51840.0,35.2864,35.2864,35.2108,35.2528,51840.0
2019-05-01 11:25:00,41.96,42.04,41.95,42.01,89470.0,35.2528,35.32,35.2444,35.2948,89470.0
2019-05-01 11:30:00,42.01,42.13,41.98,42.13,66944.0,35.2948,35.3956,35.2696,35.3956,66944.0
2019-05-01 11:35:00,42.13,42.17,42.05,42.07,85561.0,35.3956,35.4292,35.3284,35.3452,85561.0
2019-05-01 11:40:00,42.07,42.15,42.05,42.08,53004.0,35.3452,35.4124,35.3284,35.3536,53004.0
2019-05-01 11:45:00,42.08,42.09,42.03,42.06,91643.0,35.3536,35.362,35.3116,35.3368,91643.0
2019-05-01 11:50:00,42.07,42.08,42.03,42.06,33042.0,35.3452,35.3536,35.3116,35.3368,33042.0
2019-05-01 11:55:00,42.05,42.06,41.96,42.0,63861.0,35.3284,35.3368,35.2528,35.2864,63861.0
2019-05-01 12:00:00,42.0,42.0,41.96,41.97,148433.0,35.2864,35.2864,35.2528,35.2612,148433.0
2019-05-01 12:05:00,41.97,41.98,41.96,41.97,186023.0,35.2612,35.2696,35.2528,35.2612,186023.0
2019-05-01 12:10:00,41.97,41.98,41.92,41.96,88584.0,35.2612,35.2696,35.2192,35.2528,88584.0
2019-05-01 12:15:00,41.95,41.98,41.94,41.95,27752.0,35.2444,35.2696,35.236,35.2444,27752.0
2019-05-01 12:20:00,41.96,41.99,41.92,41.98,49564.0,35.2528,35.278,35.2192,35.2696,49564.0
2019-05-01 12:25:00,41.98,42.02,41.95,42.0,36158.0,35.2696,35.3032,35.2444,35.2864,36158.0
2019-05-01 12:30:00,42.0,42.0,41.92,41.99,53565.0,35.2864,35.2864,35.2192,35.278,53565.0
2019-05-01 12:35:00,41.99,42.01,41.94,41.96,39999.0,35.278,35.2948,35.236,35.2528,39999.0
2019-05-01 12:40:00,41.95,41.99,41.94,41.97,45229.0,35.2444,35.278,35.236,35.2612,45229.0
2019-05-01 12:45:00,41.97,41.99,41.95,41.95,32237.0,35.2612,35.278,35.2444,35.2444,32237.0
2019-05-01 12:50:00,41.95,42.01,41.94,42.01,60868.0,35.2444,35.2948,35.236,35.2948,60868.0
2019-05-01 12:55:00,42.01,42.05,41.99,42.04,54364.0,35.2948,35.3284,35.278,35.32,54364.0
2019-05-01 13:00:00,42.04,42.08,41.98,41.99,64501.0,35.32,35.3536,35.2696,35.278,64501.0
2019-05-01 13:05:00,41.99,42.0,41.95,41.97,28332.0,35.278,35.2864,35.2444,35.2612,28332.0
2019-05-01 13:10:00,41.98,42.01,41.95,42.01,45348.0,35.2696,35.2948,35.2444,35.2948,45348.0
2019-05-01 13:15:00,42.01,42.03,41.99,42.01,45283.0,35.2948,35.3116,35.278,35.2948,45283.0
2019-05-01 13:20:00,42.01,42.01,41.95,41.97,38872.0,35.2948,35.2948,35.2444,35.2612,38872.0
2019-05-01 13:25:00,41.97,42.03,41.96,42.01,49523.0,35.2612,35.3116,35.2528,35.2948,49523.0
2019-05-01 13:30:00,42.01,42.05,42.0,42.04,34777.0,35.2948,35.3284,35.2864,35.32,34777.0
2019-05-01 13:35:00,42.04,42.05,42.0,42.01,54724.0,35.32,35.3284,35.2864,35.2948,54724.0
2019-05-01 13:40:00,42.01,42.02,41.97,41.99,43542.0,35.2948,35.3032,35.2612,35.278,43542.0
2019-05-01 13:45:00,42.0,42.04,41.94,42.04,131812.0,35.2864,35.32,35.236,35.32,131812.0
2019-05-01 13:50:00,42.04,42.07,41.98,42.0,71335.0,35.32,35.3452,35.2696,35.2864,71335.0
2019-05-01 13:55:00,41.99,42.02,41.94,41.95,48995.0,35.278,35.3032,35.236,35.2444,48995.0
2019-05-01 14:00:00,41.96,41.99,41.93,41.95,153221.0,35.2528,35.278,35.2276,35.2444,153221.0
2019-05-01 14:05:00,41.96,42.06,41.94,42.01,80773.0,35.2528,35.3368,35.236,35.2948,80773.0
2019-05-01 14:10:00,42.01,42.05,41.96,42.01,64660.0,35.2948,35.3284,35.2528,35.2948,64660.0
2019-05-01 14:15:00,42.02,42.06,42.0,42.02,45023.0,35.3032,35.3368,35.2864,35.3032,45023.0
2019-05-01 14:20:00,42.02,42.08,41.99,42.08,76671.0,35.3032,35.3536,35.278,35.3536,76671.0
2019-05-01 14:25:00,42.08,42.09,42.0,42.01,34309.0,35.3536,35.362,35.2864,35.2948,34309.0
2019-05-01 14:30:00,42.0,42.04,41.97,41.99,79208.0,35.2864,35.32,35.2612,35.278,79208.0
2019-05-01 14:35:00,41.99,42.02,41.94,41.95,122821.0,35.278,35.3032,35.236,35.2444,122821.0
2019-05-01 14:40:00,41.96,42.03,41.94,42.01,168602.0,35.2528,35.3116,35.236,35.2948,168602.0
2019-05-01 14:45:00,42.0,42.01,41.93,41.94,66466.0,35.2864,35.2948,35.2276,35.236,66466.0
2019-05-01 14:50:00,41.95,42.03,41.93,42.0,56558.0,35.2444,35.3116,35.2276,35.2864,56558.0
2019-05-01 14:55:00,42.0,42.1,41.99,42.08,72263.0,35.2864,35.3704,35.278,35.3536,72263.0
2019-05-01 15:00:00,42.07,42.1,41.98,42.04,71828.0,35.3452,35.3704,35.2696,35.32,71828.0
2019-05-01 15:05:00,42.04,42.06,42.01,42.02,50311.0,35.32,35.3368,35.2948,35.3032,50311.0
2019-05-01 15:10:00,42.02,42.08,42.0,42.06,56155.0,35.3032,35.3536,35.2864,35.3368,56155.0
2019-05-01 15:15:00,42.06,42.1,42.04,42.08,61296.0,35.3368,35.3704,35.32,35.3536,61296.0
2019-05-01 15:20:00,42.07,42.08,41.97,41.98,78717.0,35.3452,35.3536,35.2612,35.2696,78717.0
2019-05-01 15:25:00,41.97,42.06,41.95,42.04,91644.0,35.2612,35.3368,35.2444,35.32,91644.0
2019-05-01 15:30:00,42.03,42.03,41.9,41.91,151986.0,35.3116,35.3116,35.2024,35.2108,151986.0
2019-05-01 15:35:00,41.91,41.93,41.88,41.89,145985.0,35.2108,35.2276,35.1856,35.194,145985.0
2019-05-01 15:40:00,41.89,41.89,41.81,41.81,218068.0,35.194,35.194,35.1268,35.1268,218068.0
2019-05-01 15:45:00,41.81,41.81,41.59,41.61,374110.0,35.1268,35.1268,34.9419,34.9587,374110.0
2019-05-01 15:50:00,41.62,41.62,41.5,41.5,411948.0,34.9672,34.9672,34.8663,34.8663,411948.0
2019-05-01 15:55:00,41.51,41.53,41.34,41.36,770105.0,34.8747,34.8915,34.7319,34.7487,770105.0
2019-05-02 09:30:00,40.98,41.05,40.68,41.03,303423.0,34.4295,34.4883,34.1774,34.4715,303423.0
2019-05-02 09:35:00,41.02,41.18,40.97,41.04,123521.0,34.4631,34.5975,34.4211,34.4799,123521.0
2019-05-02 09:40:00,41.04,41.31,40.92,41.31,137203.0,34.4799,34.7067,34.379,34.7067,137203.0
2019-05-02 09:45:00,41.31,41.32,41.11,41.17,102638.0,34.7067,34.7151,34.5387,34.5891,102638.0
2019-05-02 09:50:00,41.18,41.26,41.17,41.22,113172.0,34.5975,34.6647,34.5891,34.6311,113172.0
2019-05-02 09:55:00,41.21,41.4,41.21,41.39,97614.0,34.6227,34.7823,34.6227,34.7739,97614.0
2019-05-02 10:00:00,41.4,41.55,41.36,41.39,86092.0,34.7823,34.9083,34.7487,34.7739,86092.0
2019-05-02 10:05:00,41.41,41.43,41.29,41.34,80544.0,34.7907,34.8075,34.6899,34.7319,80544.0
2019-05-02 10:10:00,41.33,41.33,41.19,41.24,75596.0,34.7235,34.7235,34.6059,34.6479,75596.0
2019-05-02 10:15:00,41.23,41.31,41.2,41.29,47993.0,34.6395,34.7067,34.6143,34.6899,47993.0
2019-05-02 10:20:00,41.28,41.43,41.28,41.38,75271.0,34.6815,34.8075,34.6815,34.7655,75271.0
2019-05-02 10:25:00,41.38,41.4,41.33,41.4,76023.0,34.7655,34.7823,34.7235,34.7823,76023.0
2019-05-02 10:30:00,41.41,41.42,41.35,41.39,57566.0,34.7907,34.7991,34.7403,34.7739,57566.0
2019-05-02 10:35:00,41.38,41.38,41.14,41.15,51094.0,34.7655,34.7655,34.5639,34.5723,51094.0
2019-05-02 10:40:00,41.16,41.17,41.06,41.09,59702.0,34.5807,34.5891,34.4967,34.5219,59702.0
2019-05-02 10:45:00,41.1,41.14,41.03,41.09,48138.0,34.5303,34.5639,34.4715,34.5219,48138.0
2019-05-02 10:50:00,41.08,41.13,41.07,41.12,51392.0,34.5135,34.5555,34.5051,34.5471,51392.0
2019-05-02 10:55:00,41.12,41.18,41.01,41.01,78019.0,34.5471,34.5975,34.4547,34.4547,78019.0
2019-05-02 11:00:00,41.02,41.13,40.97,41.1,130369.0,34.4631,34.5555,34.4211,34.5303,130369.0
2019-05-02 11:05:00,41.1,41.12,41.04,41.12,78080.0,34.5303,34.5471,34.4799,34.5471,78080.0
2019-05-02 11:10:00,41.14,41.14,41.0,41.01,49066.0,34.5639,34.5639,34.4463,34.4547,49066.0
2019-05-02 11:15:00,41.01,41.01,40.78,40.78,119850.0,34.4547,34.4547,34.2614,34.2614,119850.0
2019-05-02 11:20:00,40.78,40.79,40.67,40.76,248028.0,34.2614,34.2698,34.169,34.2446,248028.0
2019-05-02 11:25:00,40.76,40.86,40.76,40.82,145751.0,34.2446,34.3286,34.2446,34.295,145751.0
2019-05-02 11:30:00,40.83,40.99,40.83,40.93,143432.0,34.3034,34.4379,34.3034,34.3874,143432.0
2019-05-02 11:35:00,40.93,41.0,40.9,40.93,84455.0,34.3874,34.4463,34.3622,34.3874,84455.0
2019-05-02 11:40:00,40.93,40.94,40.78,40.78,73041.0,34.3874,34.3958,34.2614,34.2614,73041.0
2019-05-02 11:45:00,40.78,40.98,40.75,40.97,86443.0,34.2614,34.4295,34.2362,34.4211,86443.0
2019-05-02 11:50:00,40.97,40.97,40.76,40.78,86581.0,34.4211,34.4211,34.2446,34.2614,86581.0
2019-05-02 11:55:00,40.77,40.78,40.71,40.77,80970.0,34.253,34.2614,34.2026,34.253,80970.0
2019-05-02 12:00:00,40.78,40.81,40.73,40.78,78864.0,34.2614,34.2866,34.2194,34.2614,78864.0
2019-05-02 12:05:00,40.79,40.85,40.77,40.8,68483.0,34.2698,34.3202,34.253,34.2782,68483.0
2019-05-02 12:10:00,40.8,40.82,40.75,40.77,71023.0,34.2782,34.295,34.2362,34.253,71023.0
2019-05-02 12:15:00,40.78,40.84,40.76,40.78,55131.0,34.2614,34.3118,34.2446,34.2614,55131.0
2019-05-02 12:20:00,40.79,40.93,40.78,40.91,74463.0,34.2698,34.3874,34.2614,34.3706,74463.0
2019-05-02 12:25:00,40.91,41.0,40.9,40.98,86949.0,34.3706,34.4463,34.3622,34.4295,86949.0
2019-05-02 12:30:00,40.98,41.1,40.98,41.08,117218.0,34.4295,34.5303,34.4295,34.5135,117218.0
2019-05-02 12:35:00,41.07,41.11,41.03,41.1,74320.0,34.5051,34.5387,34.4715,34.5303,74320.0
2019-05-02 12:40:00,41.11,41.13,41.06,41.12,41145.0,34.5387,34.5555,34.4967,34.5471,41145.0
2019-05-02 12:45:00,41.11,41.21,41.1,41.2,87801.0,34.5387,34.6227,34.5303,34.6143,87801.0
2019-05-02 12:50:00,41.21,41.24,41.16,41.18,90571.0,34.6227,34.6479,34.5807,34.5975,90571.0
2019-05-02 12:55:00,41.18,41.2,41.12,41.19,44021.0,34.5975,34.6143,34.5471,34.6059,44021.0
2019-05-02 13:00:00,41.2,41.21,41.09,41.1,71176.0,34.6143,34.6227,34.5219,34.5303,71176.0
2019-05-02 13:05:00,41.11,41.15,41.09,41.11,55789.0,34.5387,34.5723,34.5219,34.5387,55789.0
2019-05-02 13:10:00,41.11,41.13,41.07,41.11,61551.0,34.5387,34.5555,34.5051,34.5387,61551.0
2019-05-02 13:15:00,41.1,41.18,41.1,41.17,36075.0,34.5303,34.5975,34.5303,34.5891,36075.0
2019-05-02 13:20:00,41.18,41.25,41.18,41.23,30859.0,34.5975,34.6563,34.5975,34.6395,30859.0
2019-05-02 13:25:00,41.24,41.26,41.18,41.22,44282.0,34.6479,34.6647,34.5975,34.6311,44282.0
2019-05-02 13:30:00,41.22,41.27,41.19,41.2,46117.0,34.6311,34.6731,34.6059,34.6143,46117.0
2019-05-02 13:35:00,41.2,41.28,41.19,41.27,52524.0,34.6143,34.6815,34.6059,34.6731,52524.0
2019-05-02 13:40:00,41.27,41.29,41.22,41.26,52037.0,34.6731,34.6899,34.6311,34.6647,52037.0
2019-05-02 13:45:00,41.26,41.28,41.22,41.22,40841.0,34.6647,34.6815,34.6311,34.6311,40841.0
2019-05-02 13:50:00,41.22,41.27,41.22,41.23,49687.0,34.6311,34.6731,34.6311,34.6395,49687.0
2019-05-02 13:55:00,41.23,41.31,41.22,41.27,75373.0,34.6395,34.7067,34.6311,34.6731,75373.0
2019-05-02 14:00:00,41.27,41.28,41.2,41.22,44800.0,34.6731,34.6815,34.6143,34.6311,44800.0
2019-05-02 14:05:00,41.22,41.23,41.13,41.14,72091.0,34.6311,34.6395,34.5555,34.5639,72091.0
2019-05-02 14:10:00,41.14,41.19,41.13,41.15,119937.0,34.5639,34.6059,34.5555,34.5723,119937.0
2019-05-02 14:15:00,41.14,41.25,41.12,41.25,52928.0,34.5639,34.6563,34.5471,34.6563,52928.0
2019-05-02 14:20:00,41.24,41.36,41.23,41.36,40353.0,34.6479,34.7487,34.6395,34.7487,40353.0
2019-05-02 14:25:00,41.36,41.37,41.26,41.27,67073.0,34.7487,34.7571,34.6647,34.6731,67073.0
2019-05-02 14:30:00,41.27,41.32,41.26,41.26,63194.0,34.6731,34.7151,34.6647,34.6647,63194.0
2019-05-02 14:35:00,41.27,41.32,41.24,41.29,56335.0,34.6731,34.7151,34.6479,34.6899,56335.0
2019-05-02 14:40:00,41.29,41.31,41.25,41.26,44743.0,34.6899,34.7067,34.6563,34.6647,44743.0
2019-05-02 14:45:00,41.27,41.27,41.12,41.13,89095.0,34.6731,34.6731,34.5471,34.5555,89095.0
2019-05-02 14:50:00,41.11,41.18,41.09,41.15,75676.0,34.5387,34.5975,34.5219,34.5723,75676.0
2019-05-02 14:55:00,41.15,41.17,41.09,41.09,41548.0,34.5723,34.5891,34.5219,34.5219,41548.0
2019-05-02 15:00:00,41.08,41.14,41.08,41.11,58844.0,34.5135,34.5639,34.5135,34.5387,58844.0
2019-05-02 15:05:00,41.11,41.12,41.04,41.05,90776.0,34.5387,34.5471,34.4799,34.4883,90776.0
2019-05-02 15:10:00,41.05,41.12,41.04,41.09,78479.0,34.4883,34.5471,34.4799,34.5219,78479.0
2019-05-02 15:15:00,41.09,41.16,41.09,41.15,69280.0,34.5219,34.5807,34.5219,34.5723,69280.0
2019-05-02 15:20:00,41.15,41.21,41.14,41.2,68399.0,34.5723,34.6227,34.5639,34.6143,68399.0
2019-05-02 15:25:00,41.2,41.22,41.17,41.2,87454.0,34.6143,34.6311,34.5891,34.6143,87454.0
2019-05-02 15:30:00,41.21,41.21,41.13,41.13,98323.0,34.6227,34.6227,34.5555,34.5555,98323.0
2019-05-02 15:35:00,41.14,41.18,41.1,41.15,122617.0,34.5639,34.5975,34.5303,34.5723,122617.0
2019-05-02 15:40:00,41.15,41.2,41.11,41.19,114893.0,34.5723,34.6143,34.5387,34.6059,114893.0
2019-05-02 15:45:00,41.19,41.2,41.12,41.19,151380.0,34.6059,34.6143,34.5471,34.6059,151380.0
2019-05-02 15:50:00,41.19,41.22,41.13,41.16,266275.0,34.6059,34.6311,34.5555,34.5807,266275.0
2019-05-02 15:55:00,41.16,41.22,41.11,41.12,542650.0,34.5807,34.6311,34.5387,34.5471,542650.0
2019-05-03 09:30:00,41.56,41.81,41.49,41.81,169377.0,34.9167,35.1268,34.8579,35.1268,169377.0
2019-05-03 09:35:00,41.79,41.79,41.59,41.59,62269.0,35.11,35.11,34.9419,34.9419,62269.0
2019-05-03 09:40:00,41.59,41.67,41.55,41.64,190114.0,34.9419,35.0092,34.9083,34.984,190114.0
2019-05-03 09:45:00,41.63,41.63,41.35,41.54,143301.0,34.9756,34.9756,34.7403,34.8999,143301.0
2019-05-03 09:50:00,41.55,41.66,41.54,41.63,72214.0,34.9083,35.0008,34.8999,34.9756,72214.0
2019-05-03 09:55:00,41.63,41.7,41.56,41.58,62247.0,34.9756,35.0344,34.9167,34.9335,62247.0
2019-05-03 10:00:00,41.57,41.58,41.45,41.47,55894.0,34.9251,34.9335,34.8243,34.8411,55894.0
2019-05-03 10:05:00,41.47,41.55,41.4,41.44,102669.0,34.8411,34.9083,34.7823,34.8159,102669.0
2019-05-03 10:10:00,41.43,41.46,41.24,41.25,85944.0,34.8075,34.8327,34.6479,34.6563,85944.0
2019-05-03 10:15:00,41.25,41.35,41.23,41.32,110537.0,34.6563,34.7403,34.6395,34.7151,110537.0
2019-05-03 10:20:00,41.31,41.32,41.25,41.32,60156.0,34.7067,34.7151,34.6563,34.7151,60156.0
2019-05-03 10:25:00,41.33,41.4,41.3,41.34,37752.0,34.7235,34.7823,34.6983,34.7319,37752.0
2019-05-03 10:30:00,41.33,41.48,41.32,41.48,51422.0,34.7235,34.8495,34.7151,34.8495,51422.0
2019-05-03 10:35:00,41.48,41.53,41.43,41.43,51924.0,34.8495,34.8915,34.8075,34.8075,51924.0
2019-05-03 10:40:00,41.43,41.47,41.27,41.27,76727.0,34.8075,34.8411,34.6731,34.6731,76727.0
2019-05-03 10:45:00,41.26,41.27,41.15,41.17,78963.0,34.6647,34.6731,34.5723,34.5891,78963.0
2019-05-03 10:50:00,41.17,41.19,41.11,41.15,56484.0,34.5891,34.6059,34.5387,34.5723,56484.0
2019-05-03 10:55:00,41.16,41.25,41.16,41.2,55317.0,34.5807,34.6563,34.5807,34.6143,55317.0
2019-05-03 11:00:00,41.2,41.28,41.16,41.19,40070.0,34.6143,34.6815,34.5807,34.6059,40070.0
2019-05-03 11:05:00,41.19,41.26,41.14,41.24,55128.0,34.6059,34.6647,34.5639,34.6479,55128.0
2019-05-03 11:10:00,41.25,41.27,41.2,41.25,38505.0,34.6563,34.6731,34.6143,34.6563,38505.0
2019-05-03 11:15:00,41.26,41.28,41.12,41.14,60729.0,34.6647,34.6815,34.5471,34.5639,60729.0
2019-05-03 11:20:00,41.12,41.26,41.12,41.25,51536.0,34.5471,34.6647,34.5471,34.6563,51536.0
2019-05-03 11:25:00,41.26,41.3,41.22,41.27,39713.0,34.6647,34.6983,34.6311,34.6731,39713.0
2019-05-03 11:30:00,41.27,41.32,41.22,41.29,62169.0,34.6731,34.7151,34.6311,34.6899,62169.0
2019-05-03 11:35:00,41.3,41.31,41.22,41.22,71984.0,34.6983,34.7067,34.6311,34.6311,71984.0
2019-05-03 11:40:00,41.22,41.25,41.18,41.19,42233.0,34.6311,34.6563,34.5975,34.6059,42233.0
2019-05-03 11:45:00,41.19,41.19,41.13,41.14,38919.0,34.6059,34.6059,34.5555,34.5639,38919.0
2019-05-03 11:50:00,41.14,41.24,41.13,41.24,27396.0,34.5639,34.6479,34.5555,34.6479,27396.0
2019-05-03 11:55:00,41.25,41.29,41.24,41.25,40879.0,34.6563,34.6899,34.6479,34.6563,40879.0
2019-05-03 12:00:00,41.27,41.3,41.26,41.28,45097.0,34.6731,34.6983,34.6647,34.6815,45097.0
2019-05-03 12:05:00,41.27,41.38,41.27,41.37,90884.0,34.6731,34.7655,34.6731,34.7571,90884.0
2019-05-03 12:10:00,41.38,41.42,41.34,41.35,34500.0,34.7655,34.7991,34.7319,34.7403,34500.0
2019-05-03 12:15:00,41.35,41.38,41.32,41.38,26357.0,34.7403,34.7655,34.7151,34.7655,26357.0
2019-05-03 12:20:00,41.37,41.42,41.36,41.39,42192.0,34.7571,34.7991,34.7487,34.7739,42192.0
2019-05-03 12:25:00,41.39,41.42,41.36,41.37,84073.0,34.7739,34.7991,34.7487,34.7571,84073.0
2019-05-03 12:30:00,41.38,41.4,41.36,41.37,28284.0,34.7655,34.7823,34.7487,34.7571,28284.0
2019-05-03 12:35:00,41.37,41.56,41.37,41.55,62180.0,34.7571,34.9167,34.7571,34.9083,62180.0
2019-05-03 12:40:00,41.55,41.55,41.51,41.55,52578.0,34.9083,34.9083,34.8747,34.9083,52578.0
2019-05-03 12:45:00,41.54,41.55,41.5,41.54,61793.0,34.8999,34.9083,34.8663,34.8999,61793.0
2019-05-03 12:50:00,41.54,41.58,41.52,41.55,29822.0,34.8999,34.9335,34.8831,34.9083,29822.0
2019-05-03 12:55:00,41.55,41.57,41.52,41.52,22731.0,34.9083,34.9251,34.8831,34.8831,22731.0
2019-05-03 13:00:00,41.53,41.55,41.51,41.51,31079.0,34.8915,34.9083,34.8747,34.8747,31079.0
2019-05-03 13:05:00,41.5,41.51,41.45,41.47,37436.0,34.8663,34.8747,34.8243,34.8411,37436.0
2019-05-03 13:10:00,41.47,41.5,41.47,41.49,33656.0,34.8411,34.8663,34.8411,34.8579,33656.0
2019-05-03 13:15:00,41.49,41.53,41.45,41.46,30484.0,34.8579,34.8915,34.8243,34.8327,30484.0
2019-05-03 13:20:00,41.47,41.5,41.45,41.47,36575.0,34.8411,34.8663,34.8243,34.8411,36575.0
2019-05-03 13:25:00,41.48,41.5,41.43,41.49,60848.0,34.8495,34.8663,34.8075,34.8579,60848.0
2019-05-03 13:30:00,41.5,41.5,41.44,41.45,28353.0,34.8663,34.8663,34.8159,34.8243,28353.0
2019-05-03 13:35:00,41.46,41.48,41.44,41.45,26777.0,34.8327,34.8495,34.8159,34.8243,26777.0
2019-05-03 13:40:00,41.45,41.49,41.44,41.48,35197.0,34.8243,34.8579,34.8159,34.8495,35197.0
2019-05-03 13:45:00,41.48,41.53,41.48,41.53,35653.0,34.8495,34.8915,34.8495,34.8915,35653.0
2019-05-03 13:50:00,41.53,41.54,41.42,41.43,49068.0,34.8915,34.8999,34.7991,34.8075,49068.0
2019-05-03 13:55:00,41.43,41.47,41.42,41.45,27885.0,34.8075,34.8411,34.7991,34.8243,27885.0
2019-05-03 14:00:00,41.45,41.45,41.38,41.39,41762.0,34.8243,34.8243,34.7655,34.7739,41762.0
2019-05-03 14:05:00,41.39,41.46,41.39,41.44,24694.0,34.7739,34.8327,34.7739,34.8159,24694.0
2019-05-03 14:10:00,41.43,41.46,41.4,41.45,33967.0,34.8075,34.8327,34.7823,34.8243,33967.0
2019-05-03 14:15:00,41.45,41.46,41.42,41.45,25560.0,34.8243,34.8327,34.7991,34.8243,25560.0
2019-05-03 14:20:00,41.45,41.48,41.43,41.45,44366.0,34.8243,34.8495,34.8075,34.8243,44366.0
2019-05-03 14:25:00,41.46,41.49,41.45,41.48,39738.0,34.8327,34.8579,34.8243,34.8495,39738.0
2019-05-03 14:30:00,41.48,41.48,41.44,41.48,40069.0,34.8495,34.8495,34.8159,34.8495,40069.0
2019-05-03 14:35:00,41.48,41.48,41.39,41.41,48369.0,34.8495,34.8495,34.7739,34.7907,48369.0
2019-05-03 14:40:00,41.4,41.47,41.4,41.46,31545.0,34.7823,34.8411,34.7823,34.8327,31545.0
2019-05-03 14:45:00,41.46,41.48,41.44,41.46,71160.0,34.8327,34.8495,34.8159,34.8327,71160.0
2019-05-03 14:50:00,41.45,41.61,41.44,41.61,54426.0,34.8243,34.9587,34.8159,34.9587,54426.0
2019-05-03 14:55:00,41.61,41.61,41.53,41.57,40374.0,34.9587,34.9587,34.8915,34.9251,40374.0
2019-05-03 15:00:00,41.56,41.6,41.53,41.54,54875.0,34.9167,34.9503,34.8915,34.8999,54875.0
2019-05-03 15:05:00,41.54,41.59,41.53,41.56,46132.0,34.8999,34.9419,34.8915,34.9167,46132.0
2019-05-03 15:10:00,41.56,41.56,41.48,41.52,41434.0,34.9167,34.9167,34.8495,34.8831,41434.0
2019-05-03 15:15:00,41.52,41.53,41.49,41.5,52737.0,34.8831,34.8915,34.8579,34.8663,52737.0
2019-05-03 15:20:00,41.5,41.55,41.49,41.53,30237.0,34.8663,34.9083,34.8579,34.8915,30237.0
2019-05-03 15:25:00,41.53,41.58,41.52,41.53,74743.0,34.8915,34.9335,34.8831,34.8915,74743.0
2019-05-03 15:30:00,41.53,41.56,41.51,41.55,63031.0,34.8915,34.9167,34.8747,34.9083,63031.0
2019-05-03 15:35:00,41.55,41.55,41.5,41.51,87469.0,34.9083,34.9083,34.8663,34.8747,87469.0
2019-05-03 15:40:00,41.51,41.52,41.47,41.5,104383.0,34.8747,34.8831,34.8411,34.8663,104383.0
2019-05-03 15:45:00,41.5,41.5,41.38,41.43,133015.0,34.8663,34.8663,34.7655,34.8075,133015.0
2019-05-03 15:50:00,41.43,41.46,41.41,41.44,139571.0,34.8075,34.8327,34.7907,34.8159,139571.0
2019-05-03 15:55:00,41.44,41.46,41.28,41.28,652755.0,34.8159,34.8327,34.6815,34.6815,652755.0
2019-05-06 09:30:00,40.84,41.04,40.77,40.91,197564.0,34.3118,34.4799,34.253,34.3706,197564.0
2019-05-06 09:35:00,40.91,41.01,40.77,40.87,85884.0,34.3706,34.4547,34.253,34.337,85884.0
2019-05-06 09:40:00,40.89,40.9,40.74,40.77,93078.0,34.3538,34.3622,34.2278,34.253,93078.0
2019-05-06 09:45:00,40.78,40.88,40.76,40.78,95289.0,34.2614,34.3454,34.2446,34.2614,95289.0
2019-05-06 09:50:00,40.78,40.88,40.7,40.88,67312.0,34.2614,34.3454,34.1942,34.3454,67312.0
2019-05-06 09:55:00,40.88,41.11,40.88,41.1,71661.0,34.3454,34.5387,34.3454,34.5303,71661.0
2019-05-06 10:00:00,41.09,41.1,40.97,41.0,92175.0,34.5219,34.5303,34.4211,34.4463,92175.0
2019-05-06 10:05:00,41.01,41.29,41.01,41.25,108881.0,34.4547,34.6899,34.4547,34.6563,108881.0
2019-05-06 10:10:00,41.24,41.36,41.2,41.36,57063.0,34.6479,34.7487,34.6143,34.7487,57063.0
2019-05-06 10:15:00,41.36,41.36,41.27,41.27,67769.0,34.7487,34.7487,34.6731,34.6731,67769.0
2019-05-06 10:20:00,41.28,41.28,41.12,41.14,49631.0,34.6815,34.6815,34.5471,34.5639,49631.0
2019-05-06 10:25:00,41.14,41.18,41.05,41.12,50759.0,34.5639,34.5975,34.4883,34.5471,50759.0
2019-05-06 10:30:00,41.11,41.11,41.0,41.04,63116.0,34.5387,34.5387,34.4463,34.4799,63116.0
2019-05-06 10:35:00,41.04,41.07,40.99,41.05,79720.0,34.4799,34.5051,34.4379,34.4883,79720.0
2019-05-06 10:40:00,41.07,41.18,41.04,41.06,45808.0,34.5051,34.5975,34.4799,34.4967,45808.0
2019-05-06 10:45:00,41.06,41.06,40.93,40.93,57041.0,34.4967,34.4967,34.3874,34.3874,57041.0
2019-05-06 10:50:00,40.93,41.06,40.93,41.02,37493.0,34.3874,34.4967,34.3874,34.4631,37493.0
2019-05-06 10:55:00,41.01,41.15,41.0,41.11,39528.0,34.4547,34.5723,34.4463,34.5387,39528.0
2019-05-06 11:00:00,41.1,41.11,40.99,41.02,32858.0,34.5303,34.5387,34.4379,34.4631,32858.0
2019-05-06 11:05:00,41.02,41.09,40.98,41.04,45413.0,34.4631,34.5219,34.4295,34.4799,45413.0
2019-05-06 11:10:00,41.05,41.14,41.0,41.13,48864.0,34.4883,34.5639,34.4463,34.5555,48864.0
2019-05-06 11:15:00,41.14,41.28,41.11,41.24,66578.0,34.5639,34.6815,34.5387,34.6479,66578.0
2019-05-06 11:20:00,41.24,41.3,41.2,41.23,47133.0,34.6479,34.6983,34.6143,34.6395,47133.0
2019-05-06 11:25:00,41.23,41.25,41.12,41.17,42975.0,34.6395,34.6563,34.5471,34.5891,42975.0
2019-05-06 11:30:00,41.16,41.21,41.07,41.13,98045.0,34.5807,34.6227,34.5051,34.5555,98045.0
2019-05-06 11:35:00,41.13,41.2,41.13,41.16,60326.0,34.5555,34.6143,34.5555,34.5807,60326.0
2019-05-06 11:40:00,41.16,41.2,41.07,41.09,72195.0,34.5807,34.6143,34.5051,34.5219,72195.0
2019-05-06 11:45:00,41.08,41.15,41.02,41.02,75094.0,34.5135,34.5723,34.4631,34.4631,75094.0
2019-05-06 11:50:00,41.03,41.07,40.96,41.01,84731.0,34.4715,34.5051,34.4127,34.4547,84731.0
2019-05-06 11:55:00,41.01,41.03,40.98,41.02,84316.0,34.4547,34.4715,34.4295,34.4631,84316.0
2019-05-06 12:00:00,41.02,41.04,40.97,40.98,40533.0,34.4631,34.4799,34.4211,34.4295,40533.0
2019-05-06 12:05:00,40.97,41.06,40.95,41.05,51746.0,34.4211,34.4967,34.4042,34.4883,51746.0
2019-05-06 12:10:00,41.05,41.07,41.02,41.05,32936.0,34.4883,34.5051,34.4631,34.4883,32936.0
2019-05-06 12:15:00,41.05,41.14,41.05,41.14,37207.0,34.4883,34.5639,34.4883,34.5639,37207.0
2019-05-06 12:20:00,41.14,41.23,41.13,41.18,52477.0,34.5639,34.6395,34.5555,34.5975,52477.0
2019-05-06 12:25:00,41.17,41.18,41.1,41.11,27373.0,34.5891,34.5975,34.5303,34.5387,27373.0
2019-05-06 12:30:00,41.11,41.12,41.03,41.08,24676.0,34.5387,34.5471,34.4715,34.5135,24676.0
2019-05-06 12:35:00,41.08,41.15,41.07,41.14,35913.0,34.5135,34.5723,34.5051,34.5639,35913.0
2019-05-06 12:40:00,41.13,41.14,41.11,41.13,16411.0,34.5555,34.5639,34.5387,34.5555,16411.0
2019-05-06 12:45:00,41.13,41.14,41.07,41.08,27789.0,34.5555,34.5639,34.5051,34.5135,27789.0
2019-05-06 12:50:00,41.07,41.1,41.06,41.1,47854.0,34.5051,34.5303,34.4967,34.5303,47854.0
2019-05-06 12:55:00,41.09,41.11,41.05,41.06,17283.0,34.5219,34.5387,34.4883,34.4967,17283.0
2019-05-06 13:00:00,41.05,41.07,41.03,41.05,27350.0,34.4883,34.5051,34.4715,34.4883,27350.0
2019-05-06 13:05:00,41.05,41.12,41.05,41.08,20602.0,34.4883,34.5471,34.4883,34.5135,20602.0
2019-05-06 13:10:00,41.08,41.14,41.06,41.12,25860.0,34.5135,34.5639,34.4967,34.5471,25860.0
2019-05-06 13:15:00,41.12,41.22,41.12,41.18,23642.0,34.5471,34.6311,34.5471,34.5975,23642.0
2019-05-06 13:20:00,41.18,41.23,41.15,41.21,27597.0,34.5975,34.6395,34.5723,34.6227,27597.0
2019-05-06 13:25:00,41.22,41.22,41.14,41.15,59416.0,34.6311,34.6311,34.5639,34.5723,59416.0
2019-05-06 13:30:00,41.15,41.17,41.11,41.14,27838.0,34.5723,34.5891,34.5387,34.5639,27838.0
2019-05-06 13:35:00,41.14,41.17,41.14,41.16,41246.0,34.5639,34.5891,34.5639,34.5807,41246.0
2019-05-06 13:40:00,41.16,41.25,41.14,41.24,48534.0,34.5807,34.6563,34.5639,34.6479,48534.0
2019-05-06 13:45:00,41.24,41.31,41.22,41.3,32983.0,34.6479,34.7067,34.6311,34.6983,32983.0
2019-05-06 13:50:00,41.3,41.38,41.3,41.36,41643.0,34.6983,34.7655,34.6983,34.7487,41643.0
2019-05-06 13:55:00,41.36,41.37,41.31,41.31,59475.0,34.7487,34.7571,34.7067,34.7067,59475.0
2019-05-06 14:00:00,41.31,41.33,41.27,41.29,43800.0,34.7067,34.7235,34.6731,34.6899,43800.0
2019-05-06 14:05:00,41.29,41.3,41.25,41.29,28649.0,34.6899,34.6983,34.6563,34.6899,28649.0
2019-05-06 14:10:00,41.29,41.3,41.25,41.28,24796.0,34.6899,34.6983,34.6563,34.6815,24796.0
2019-05-06 14:15:00,41.28,41.3,41.26,41.27,20335.0,34.6815,34.6983,34.6647,34.6731,20335.0
2019-05-06 14:20:00,41.28,41.32,41.27,41.29,39047.0,34.6815,34.7151,34.6731,34.6899,39047.0
2019-05-06 14:25:00,41.29,41.32,41.27,41.29,26568.0,34.6899,34.7151,34.6731,34.6899,26568.0
2019-05-06 14:30:00,41.29,41.32,41.28,41.32,28653.0,34.6899,34.7151,34.6815,34.7151,28653.0
2019-05-06 14:35:00,41.32,41.33,41.29,41.32,44532.0,34.7151,34.7235,34.6899,34.7151,44532.0
2019-05-06 14:40:00,41.32,41.35,41.31,41.35,25504.0,34.7151,34.7403,34.7067,34.7403,25504.0
2019-05-06 14:45:00,41.35,41.41,41.3,41.4,37887.0,34.7403,34.7907,34.6983,34.7823,37887.0
2019-05-06 14:50:00,41.4,41.44,41.39,41.39,36848.0,34.7823,34.8159,34.7739,34.7739,36848.0
2019-05-06 14:55:00,41.41,41.44,41.4,41.4,64661.0,34.7907,34.8159,34.7823,34.7823,64661.0
2019-05-06 15:00:00,41.4,41.45,41.39,41.43,47805.0,34.7823,34.8243,34.7739,34.8075,47805.0
2019-05-06 15:05:00,41.44,41.49,41.42,41.43,45777.0,34.8159,34.8579,34.7991,34.8075,45777.0
2019-05-06 15:10:00,41.42,41.43,41.37,41.39,45906.0,34.7991,34.8075,34.7571,34.7739,45906.0
2019-05-06 15:15:00,41.4,41.45,41.39,41.42,47509.0,34.7823,34.8243,34.7739,34.7991,47509.0
2019-05-06 15:20:00,41.42,41.47,41.42,41.45,46223.0,34.7991,34.8411,34.7991,34.8243,46223.0
2019-05-06 15:25:00,41.46,41.49,41.4,41.4,45880.0,34.8327,34.8579,34.7823,34.7823,45880.0
2019-05-06 15:30:00,41.4,41.41,41.33,41.4,122276.0,34.7823,34.7907,34.7235,34.7823,122276.0
2019-05-06 15:35:00,41.39,41.41,41.21,41.27,126899.0,34.7739,34.7907,34.6227,34.6731,126899.0
2019-05-06 15:40:00,41.26,41.27,41.15,41.18,101722.0,34.6647,34.6731,34.5723,34.5975,101722.0
2019-05-06 15:45:00,41.18,41.22,41.13,41.22,118333.0,34.5975,34.6311,34.5555,34.6311,118333.0
2019-05-06 15:50:00,41.22,41.32,41.22,41.29,153152.0,34.6311,34.7151,34.6311,34.6899,153152.0
2019-05-06 15:55:00,41.29,41.29,41.22,41.26,422246.0,34.6899,34.6899,34.6311,34.6647,422246.0
2019-05-07 09:30:00,40.76,40.76,40.44,40.65,350976.0,34.2446,34.2446,33.9758,34.1522,350976.0
2019-05-07 09:35:00,40.66,40.71,40.51,40.69,86967.0,34.1606,34.2026,34.0346,34.1858,86967.0
2019-05-07 09:40:00,40.69,40.73,40.5,40.52,129090.0,34.1858,34.2194,34.0262,34.043,129090.0
2019-05-07 09:45:00,40.52,40.55,40.23,40.23,103824.0,34.043,34.0682,33.7993,33.7993,103824.0
2019-05-07 09:50:00,40.24,40.38,40.17,40.36,127596.0,33.8077,33.9254,33.7489,33.9086,127596.0
2019-05-07 09:55:00,40.35,40.45,40.29,40.4,68392.0,33.9002,33.9842,33.8497,33.9422,68392.0
2019-05-07 10:00:00,40.41,40.41,40.32,40.35,97317.0,33.9506,33.9506,33.875,33.9002,97317.0
2019-05-07 10:05:00,40.34,40.42,40.32,40.36,80312.0,33.8918,33.959,33.875,33.9086,80312.0
2019-05-07 10:10:00,40.36,40.36,40.28,40.29,58290.0,33.9086,33.9086,33.8413,33.8497,58290.0
2019-05-07 10:15:00,40.3,40.43,40.2,40.41,60411.0,33.8581,33.9674,33.7741,33.9506,60411.0
2019-05-07 10:20:00,40.42,40.51,40.41,40.49,35213.0,33.959,34.0346,33.9506,34.0178,35213.0
2019-05-07 10:25:00,40.5,40.57,40.47,40.56,66477.0,34.0262,34.085,34.001,34.0766,66477.0
2019-05-07 10:30:00,40.56,40.58,40.46,40.46,89953.0,34.0766,34.0934,33.9926,33.9926,89953.0
2019-05-07 10:35:00,40.46,40.51,40.42,40.46,140916.0,33.9926,34.0346,33.959,33.9926,140916.0
2019-05-07 10:40:00,40.46,40.53,40.46,40.51,73243.0,33.9926,34.0514,33.9926,34.0346,73243.0
2019-05-07 10:45:00,40.51,40.52,40.43,40.45,93748.0,34.0346,34.043,33.9674,33.9842,93748.0
2019-05-07 10:50:00,40.45,40.48,40.36,40.4,155175.0,33.9842,34.0094,33.9086,33.9422,155175.0
2019-05-07 10:55:00,40.4,40.46,40.38,40.46,65696.0,33.9422,33.9926,33.9254,33.9926,65696.0
2019-05-07 11:00:00,40.46,40.53,40.45,40.51,154599.0,33.9926,34.0514,33.9842,34.0346,154599.0
2019-05-07 11:05:00,40.52,40.63,40.47,40.62,83272.0,34.043,34.1354,34.001,34.127,83272.0
2019-05-07 11:10:00,40.62,40.69,40.59,40.66,94284.0,34.127,34.1858,34.1018,34.1606,94284.0
2019-05-07 11:15:00,40.67,40.71,40.6,40.62,49005.0,34.169,34.2026,34.1102,34.127,49005.0
2019-05-07 11:20:00,40.61,40.62,40.54,40.55,68263.0,34.1186,34.127,34.0598,34.0682,68263.0
2019-05-07 11:25:00,40.55,40.66,40.51,40.58,227130.0,34.0682,34.1606,34.0346,34.0934,227130.0
2019-05-07 11:30:00,40.57,40.6,40.5,40.53,189956.0,34.085,34.1102,34.0262,34.0514,189956.0
2019-05-07 11:35:00,40.52,40.52,40.4,40.5,395913.0,34.043,34.043,33.9422,34.0262,395913.0
2019-05-07 11:40:00,40.5,40.64,40.5,40.53,126654.0,34.0262,34.1438,34.0262,34.0514,126654.0
2019-05-07 11:45:00,40.52,40.6,40.52,40.54,106228.0,34.043,34.1102,34.043,34.0598,106228.0
2019-05-07 11:50:00,40.54,40.55,40.46,40.55,53064.0,34.0598,34.0682,33.9926,34.0682,53064.0
2019-05-07 11:55:00,40.55,40.55,40.41,40.45,124176.0,34.0682,34.0682,33.9506,33.9842,124176.0
2019-05-07 12:00:00,40.44,40.44,40.34,40.4,35261.0,33.9758,33.9758,33.8918,33.9422,35261.0
2019-05-07 12:05:00,40.39,40.45,40.37,40.38,41755.0,33.9338,33.9842,33.917,33.9254,41755.0
2019-05-07 12:10:00,40.39,40.44,40.38,40.39,38093.0,33.9338,33.9758,33.9254,33.9338,38093.0
2019-05-07 12:15:00,40.38,40.45,40.38,40.43,39445.0,33.9254,33.9842,33.9254,33.9674,39445.0
2019-05-07 12:20:00,40.44,40.48,40.42,40.46,37974.0,33.9758,34.0094,33.959,33.9926,37974.0
2019-05-07 12:25:00,40.46,40.48,40.43,40.45,58472.0,33.9926,34.0094,33.9674,33.9842,58472.0
2019-05-07 12:30:00,40.45,40.5,40.41,40.43,100992.0,33.9842,34.0262,33.9506,33.9674,100992.0
2019-05-07 12:35:00,40.43,40.49,40.42,40.48,37225.0,33.9674,34.0178,33.959,34.0094,37225.0
2019-05-07 12:40:00,40.48,40.49,40.45,40.48,38243.0,34.0094,34.0178,33.9842,34.0094,38243.0
2019-05-07 12:45:00,40.47,40.5,40.47,40.48,25719.0,34.001,34.0262,34.001,34.0094,25719.0
2019-05-07 12:50:00,40.48,40.49,40.43,40.45,44985.0,34.0094,34.0178,33.9674,33.9842,44985.0
2019-05-07 12:55:00,40.45,40.45,40.38,40.4,41575.0,33.9842,33.9842,33.9254,33.9422,41575.0
2019-05-07 13:00:00,40.4,40.43,40.39,40.39,40491.0,33.9422,33.9674,33.9338,33.9338,40491.0
2019-05-07 13:05:00,40.4,40.41,40.3,40.32,78159.0,33.9422,33.9506,33.8581,33.875,78159.0
2019-05-07 13:10:00,40.32,40.39,40.29,40.37,36508.0,33.875,33.9338,33.8497,33.917,36508.0
2019-05-07 13:15:00,40.36,40.39,40.36,40.36,81630.0,33.9086,33.9338,33.9086,33.9086,81630.0
2019-05-07 13:20:00,40.36,40.37,40.23,40.23,166782.0,33.9086,33.917,33.7993,33.7993,166782.0
2019-05-07 13:25:00,40.24,40.26,40.14,40.15,112447.0,33.8077,33.8245,33.7237,33.7321,112447.0
2019-05-07 13:30:00,40.15,40.19,40.12,40.17,90642.0,33.7321,33.7657,33.7069,33.7489,90642.0
2019-05-07 13:35:00,40.18,40.18,40.04,40.05,81848.0,33.7573,33.7573,33.6397,33.6481,81848.0
2019-05-07 13:40:00,40.06,40.06,39.96,39.98,255085.0,33.6565,33.6565,33.5725,33.5893,255085.0
2019-05-07 13:45:00,39.99,40.07,39.99,40.05,167613.0,33.5977,33.6649,33.5977,33.6481,167613.0
2019-05-07 13:50:00,40.05,40.2,40.04,40.15,52624.0,33.6481,33.7741,33.6397,33.7321,52624.0
2019-05-07 13:55:00,40.15,40.17,40.09,40.09,39277.0,33.7321,33.7489,33.6817,33.6817,39277.0
2019-05-07 14:00:00,40.09,40.12,40.07,40.1,88328.0,33.6817,33.7069,33.6649,33.6901,88328.0
2019-05-07 14:05:00,40.11,40.19,40.09,40.17,180296.0,33.6985,33.7657,33.6817,33.7489,180296.0
2019-05-07 14:10:00,40.17,40.19,40.11,40.12,117746.0,33.7489,33.7657,33.6985,33.7069,117746.0
2019-05-07 14:15:00,40.12,40.16,40.03,40.08,110959.0,33.7069,33.7405,33.6313,33.6733,110959.0
2019-05-07 14:20:00,40.09,40.13,40.08,40.1,78531.0,33.6817,33.7153,33.6733,33.6901,78531.0
2019-05-07 14:25:00,40.1,40.13,40.07,40.09,44726.0,33.6901,33.7153,33.6649,33.6817,44726.0
2019-05-07 14:30:00,40.09,40.13,40.06,40.11,83689.0,33.6817,33.7153,33.6565,33.6985,83689.0
2019-05-07 14:35:00,40.1,40.21,40.1,40.17,97779.0,33.6901,33.7825,33.6901,33.7489,97779.0
2019-05-07 14:40:00,40.18,40.2,40.15,40.17,68406.0,33.7573,33.7741,33.7321,33.7489,68406.0
2019-05-07 14:45:00,40.18,40.22,40.16,40.16,46981.0,33.7573,33.7909,33.7405,33.7405,46981.0
2019-05-07 14:50:00,40.16,40.25,40.15,40.25,129137.0,33.7405,33.8161,33.7321,33.8161,129137.0
2019-05-07 14:55:00,40.24,40.28,40.24,40.25,54505.0,33.8077,33.8413,33.8077,33.8161,54505.0
2019-05-07 15:00:00,40.25,40.31,40.24,40.29,118446.0,33.8161,33.8666,33.8077,33.8497,118446.0
2019-05-07 15:05:00,40.29,40.38,40.28,40.36,122831.0,33.8497,33.9254,33.8413,33.9086,122831.0
2019-05-07 15:10:00,40.36,40.48,40.35,40.47,142409.0,33.9086,34.0094,33.9002,34.001,142409.0
2019-05-07 15:15:00,40.47,40.5,40.43,40.44,247112.0,34.001,34.0262,33.9674,33.9758,247112.0
2019-05-07 15:20:00,40.45,40.48,40.43,40.44,177276.0,33.9842,34.0094,33.9674,33.9758,177276.0
2019-05-07 15:25:00,40.44,40.47,40.38,40.39,142854.0,33.9758,34.001,33.9254,33.9338,142854.0
2019-05-07 15:30:00,40.39,40.4,40.28,40.3,110507.0,33.9338,33.9422,33.8413,33.8581,110507.0
2019-05-07 15:35:00,40.3,40.31,40.21,40.26,133109.0,33.8581,33.8666,33.7825,33.8245,133109.0
2019-05-07 15:40:00,40.25,40.46,40.25,40.46,130286.0,33.8161,33.9926,33.8161,33.9926,130286.0
2019-05-07 15:45:00,40.46,40.51,40.44,40.49,177645.0,33.9926,34.0346,33.9758,34.0178,177645.0
2019-05-07 15:50:00,40.48,40.62,40.46,40.59,252064.0,34.0094,34.127,33.9926,34.1018,252064.0
2019-05-07 15:55:00,40.59,40.65,40.55,40.6,634521.0,34.1018,34.1522,34.0682,34.1102,634521.0
2019-05-08 09:30:00,40.52,40.58,40.26,40.33,369177.0,34.043,34.0934,33.8245,33.8834,369177.0
2019-05-08 09:35:00,40.32,40.57,40.27,40.53,126608.0,33.875,34.085,33.8329,34.0514,126608.0
2019-05-08 09:40:00,40.54,40.57,40.22,40.33,101627.0,34.0598,34.085,33.7909,33.8834,101627.0
2019-05-08 09:45:00,40.33,40.53,40.32,40.37,137413.0,33.8834,34.0514,33.875,33.917,137413.0
2019-05-08 09:50:00,40.37,40.42,40.29,40.36,114702.0,33.917,33.959,33.8497,33.9086,114702.0
2019-05-08 09:55:00,40.35,40.37,40.22,40.23,121280.0,33.9002,33.917,33.7909,33.7993,121280.0
2019-05-08 10:00:00,40.22,40.32,40.12,40.16,124108.0,33.7909,33.875,33.7069,33.7405,124108.0
2019-05-08 10:05:00,40.16,40.25,40.11,40.23,86767.0,33.7405,33.8161,33.6985,33.7993,86767.0
2019-05-08 10:10:00,40.23,40.25,40.13,40.22,62727.0,33.7993,33.8161,33.7153,33.7909,62727.0
2019-05-08 10:15:00,40.22,40.26,40.13,40.15,71947.0,33.7909,33.8245,33.7153,33.7321,71947.0
2019-05-08 10:20:00,40.15,40.18,40.05,40.15,90272.0,33.7321,33.7573,33.6481,33.7321,90272.0
2019-05-08 10:25:00,40.15,40.15,40.05,40.08,88018.0,33.7321,33.7321,33.6481,33.6733,88018.0
2019-05-08 10:30:00,40.08,40.28,40.08,40.18,152644.0,33.6733,33.8413,33.6733,33.7573,152644.0
2019-05-08 10:35:00,40.19,40.42,40.18,40.41,127267.0,33.7657,33.959,33.7573,33.9506,127267.0
2019-05-08 10:40:00,40.42,40.46,40.3,40.31,86867.0,33.959,33.9926,33.8581,33.8666,86867.0
2019-05-08 10:45:00,40.3,40.36,40.22,40.22,43094.0,33.8581,33.9086,33.7909,33.7909,43094.0
2019-05-08 10:50:00,40.22,40.24,40.11,40.15,48449.0,33.7909,33.8077,33.6985,33.7321,48449.0
2019-05-08 10:55:00,40.16,40.2,40.04,40.2,84143.0,33.7405,33.7741,33.6397,33.7741,84143.0
2019-05-08 11:00:00,40.19,40.4,40.16,40.4,133706.0,33.7657,33.9422,33.7405,33.9422,133706.0
2019-05-08 11:05:00,40.41,40.59,40.41,40.52,129257.0,33.9506,34.1018,33.9506,34.043,129257.0
2019-05-08 11:10:00,40.52,40.6,40.48,40.53,89071.0,34.043,34.1102,34.0094,34.0514,89071.0
2019-05-08 11:15:00,40.52,40.56,40.42,40.44,54400.0,34.043,34.0766,33.959,33.9758,54400.0
2019-05-08 11:20:00,40.44,40.49,40.38,40.45,59634.0,33.9758,34.0178,33.9254,33.9842,59634.0
2019-05-08 11:25:00,40.45,40.46,40.27,40.29,48665.0,33.9842,33.9926,33.8329,33.8497,48665.0
2019-05-08 11:30:00,40.29,40.38,40.21,40.29,105503.0,33.8497,33.9254,33.7825,33.8497,105503.0
2019-05-08 11:35:00,40.28,40.31,40.16,40.16,67102.0,33.8413,33.8666,33.7405,33.7405,67102.0
2019-05-08 11:40:00,40.16,40.18,40.11,40.15,47670.0,33.7405,33.7573,33.6985,33.7321,47670.0
2019-05-08 11:45:00,40.15,40.24,40.12,40.24,42964.0,33.7321,33.8077,33.7069,33.8077,42964.0
2019-05-08 11:50:00,40.24,40.25,40.19,40.19,41348.0,33.8077,33.8161,33.7657,33.7657,41348.0
2019-05-08 11:55:00,40.2,40.28,40.17,40.21,47825.0,33.7741,33.8413,33.7489,33.7825,47825.0
2019-05-08 12:00:00,40.21,40.22,40.11,40.14,43971.0,33.7825,33.7909,33.6985,33.7237,43971.0
2019-05-08 12:05:00,40.13,40.17,40.06,40.06,52274.0,33.7153,33.7489,33.6565,33.6565,52274.0
2019-05-08 12:10:00,40.06,40.07,40.0,40.02,48322.0,33.6565,33.6649,33.6061,33.6229,48322.0
2019-05-08 12:15:00,40.02,40.06,39.98,39.98,140249.0,33.6229,33.6565,33.5893,33.5893,140249.0
2019-05-08 12:20:00,39.98,40.05,39.95,40.03,56189.0,33.5893,33.6481,33.5641,33.6313,56189.0
2019-05-08 12:25:00,40.02,40.07,40.0,40.02,67689.0,33.6229,33.6649,33.6061,33.6229,67689.0
2019-05-08 12:30:00,40.01,40.02,39.95,39.98,47035.0,33.6145,33.6229,33.5641,33.5893,47035.0
2019-05-08 12:35:00,39.98,40.03,39.95,39.97,58819.0,33.5893,33.6313,33.5641,33.5809,58819.0
2019-05-08 12:40:00,39.97,39.98,39.92,39.98,47559.0,33.5809,33.5893,33.5389,33.5893,47559.0
2019-05-08 12:45:00,39.98,40.06,39.98,40.05,57558.0,33.5893,33.6565,33.5893,33.6481,57558.0
2019-05-08 12:50:00,40.05,40.06,39.98,40.0,45796.0,33.6481,33.6565,33.5893,33.6061,45796.0
2019-05-08 12:55:00,40.0,40.04,39.96,40.02,44074.0,33.6061,33.6397,33.5725,33.6229,44074.0
2019-05-08 13:00:00,40.02,40.06,39.98,40.05,36716.0,33.6229,33.6565,33.5893,33.6481,36716.0
2019-05-08 13:05:00,40.05,40.05,39.99,40.01,49699.0,33.6481,33.6481,33.5977,33.6145,49699.0
2019-05-08 13:10:00,40.01,40.03,39.98,40.01,58720.0,33.6145,33.6313,33.5893,33.6145,58720.0
2019-05-08 13:15:00,40.01,40.07,40.0,40.05,92063.0,33.6145,33.6649,33.6061,33.6481,92063.0
2019-05-08 13:20:00,40.06,40.14,40.05,40.09,53572.0,33.6565,33.7237,33.6481,33.6817,53572.0
2019-05-08 13:25:00,40.09,40.12,40.04,40.07,45278.0,33.6817,33.7069,33.6397,33.6649,45278.0
2019-05-08 13:30:00,40.07,40.19,40.05,40.19,99263.0,33.6649,33.7657,33.6481,33.7657,99263.0
2019-05-08 13:35:00,40.19,40.2,40.1,40.14,276222.0,33.7657,33.7741,33.6901,33.7237,276222.0
2019-05-08 13:40:00,40.14,40.21,40.12,40.18,62792.0,33.7237,33.7825,33.7069,33.7573,62792.0
2019-05-08 13:45:00,40.18,40.18,40.11,40.15,48085.0,33.7573,33.7573,33.6985,33.7321,48085.0
2019-05-08 13:50:00,40.15,40.17,40.09,40.11,45136.0,33.7321,33.7489,33.6817,33.6985,45136.0
2019-05-08 13:55:00,40.12,40.17,40.11,40.13,39308.0,33.7069,33.7489,33.6985,33.7153,39308.0
2019-05-08 14:00:00,40.14,40.15,40.09,40.14,42841.0,33.7237,33.7321,33.6817,33.7237,42841.0
2019-05-08 14:05:00,40.14,40.2,40.11,40.19,34281.0,33.7237,33.7741,33.6985,33.7657,34281.0
2019-05-08 14:10:00,40.18,40.18,40.12,40.15,57856.0,33.7573,33.7573,33.7069,33.7321,57856.0
2019-05-08 14:15:00,40.14,40.19,40.12,40.14,51593.0,33.7237,33.7657,33.7069,33.7237,51593.0
2019-05-08 14:20:00,40.14,40.19,40.11,40.19,42828.0,33.7237,33.7657,33.6985,33.7657,42828.0
2019-05-08 14:25:00,40.19,40.2,40.14,40.19,43049.0,33.7657,33.7741,33.7237,33.7657,43049.0
2019-05-08 14:30:00,40.2,40.29,40.18,40.29,49784.0,33.7741,33.8497,33.7573,33.8497,49784.0
2019-05-08 14:35:00,40.29,40.29,40.22,40.25,66499.0,33.8497,33.8497,33.7909,33.8161,66499.0
2019-05-08 14:40:00,40.26,40.27,40.23,40.25,49162.0,33.8245,33.8329,33.7993,33.8161,49162.0
2019-05-08 14:45:00,40.26,40.26,40.19,40.21,77709.0,33.8245,33.8245,33.7657,33.7825,77709.0
2019-05-08 14:50:00,40.2,40.22,40.18,40.19,54625.0,33.7741,33.7909,33.7573,33.7657,54625.0
2019-05-08 14:55:00,40.18,40.24,40.17,40.23,76832.0,33.7573,33.8077,33.7489,33.7993,76832.0
2019-05-08 15:00:00,40.23,40.26,40.19,40.21,74810.0,33.7993,33.8245,33.7657,33.7825,74810.0
2019-05-08 15:05:00,40.21,40.22,40.17,40.21,49441.0,33.7825,33.7909,33.7489,33.7825,49441.0
2019-05-08 15:10:00,40.21,40.26,40.19,40.21,75876.0,33.7825,33.8245,33.7657,33.7825,75876.0
2019-05-08 15:15:00,40.21,40.27,40.16,40.26,55183.0,33.7825,33.8329,33.7405,33.8245,55183.0
2019-05-08 15:20:00,40.26,40.32,40.25,40.3,56028.0,33.8245,33.875,33.8161,33.8581,56028.0
2019-05-08 15:25:00,40.3,40.33,40.27,40.3,72558.0,33.8581,33.8834,33.8329,33.8581,72558.0
2019-05-08 15:30:00,40.3,40.33,40.29,40.3,91892.0,33.8581,33.8834,33.8497,33.8581,91892.0
2019-05-08 15:35:00,40.3,40.35,40.3,40.33,80132.0,33.8581,33.9002,33.8581,33.8834,80132.0
2019-05-08 15:40:00,40.32,40.33,40.25,40.26,85171.0,33.875,33.8834,33.8161,33.8245,85171.0
2019-05-08 15:45:00,40.25,40.27,40.24,40.25,250189.0,33.8161,33.8329,33.8077,33.8161,250189.0
2019-05-08 15:50:00,40.25,40.33,40.23,40.32,423378.0,33.8161,33.8834,33.7993,33.875,423378.0
2019-05-08 15:55:00,40.31,40.33,40.25,40.27,700395.0,33.8666,33.8834,33.8161,33.8329,700395.0
2019-05-09 09:30:00,39.92,39.98,39.6,39.97,351760.0,33.5389,33.5893,33.27,33.5809,351760.0
2019-05-09 09:35:00,39.96,39.98,39.74,39.93,92322.0,33.5725,33.5893,33.3877,33.5473,92322.0
2019-05-09 09:40:00,39.92,39.97,39.78,39.78,110269.0,33.5389,33.5809,33.4213,33.4213,110269.0
2019-05-09 09:45:00,39.77,39.86,39.68,39.82,108844.0,33.4129,33.4885,33.3373,33.4549,108844.0
2019-05-09 09:50:00,39.81,39.81,39.69,39.76,55460.0,33.4465,33.4465,33.3457,33.4045,55460.0
2019-05-09 09:55:00,39.77,39.85,39.74,39.85,40197.0,33.4129,33.4801,33.3877,33.4801,40197.0
2019-05-09 10:00:00,39.86,39.9,39.79,39.9,74922.0,33.4885,33.5221,33.4297,33.5221,74922.0
2019-05-09 10:05:00,39.91,39.93,39.75,39.75,70089.0,33.5305,33.5473,33.3961,33.3961,70089.0
2019-05-09 10:10:00,39.75,39.77,39.63,39.68,122534.0,33.3961,33.4129,33.2952,33.3373,122534.0
2019-05-09 10:15:00,39.67,39.72,39.52,39.52,145966.0,33.3289,33.3709,33.2028,33.2028,145966.0
2019-05-09 10:20:00,39.52,39.58,39.52,39.56,79540.0,33.2028,33.2532,33.2028,33.2364,79540.0
2019-05-09 10:25:00,39.56,39.66,39.49,39.64,71052.0,33.2364,33.3205,33.1776,33.3036,71052.0
2019-05-09 10:30:00,39.63,39.67,39.55,39.55,87876.0,33.2952,33.3289,33.228,33.228,87876.0
2019-05-09 10:35:00,39.56,39.61,39.52,39.61,73273.0,33.2364,33.2784,33.2028,33.2784,73273.0
2019-05-09 10:40:00,39.61,39.8,39.56,39.75,203759.0,33.2784,33.4381,33.2364,33.3961,203759.0
2019-05-09 10:45:00,39.75,39.8,39.69,39.76,140612.0,33.3961,33.4381,33.3457,33.4045,140612.0
2019-05-09 10:50:00,39.76,39.84,39.76,39.77,169020.0,33.4045,33.4717,33.4045,33.4129,169020.0
2019-05-09 10:55:00,39.77,39.86,39.72,39.77,188802.0,33.4129,33.4885,33.3709,33.4129,188802.0
2019-05-09 11:00:00,39.77,39.88,39.74,39.88,69437.0,33.4129,33.5053,33.3877,33.5053,69437.0
2019-05-09 11:05:00,39.88,39.89,39.77,39.87,146646.0,33.5053,33.5137,33.4129,33.4969,146646.0
2019-05-09 11:10:00,39.87,39.94,39.86,39.93,72920.0,33.4969,33.5557,33.4885,33.5473,72920.0
2019-05-09 11:15:00,39.93,39.98,39.89,39.97,140457.0,33.5473,33.5893,33.5137,33.5809,140457.0
2019-05-09 11:20:00,39.96,39.97,39.79,39.84,206097.0,33.5725,33.5809,33.4297,33.4717,206097.0
2019-05-09 11:25:00,39.84,39.86,39.71,39.76,117791.0,33.4717,33.4885,33.3625,33.4045,117791.0
2019-05-09 11:30:00,39.75,39.87,39.71,39.84,158621.0,33.3961,33.4969,33.3625,33.4717,158621.0
2019-05-09 11:35:00,39.84,40.0,39.83,40.0,198480.0,33.4717,33.6061,33.4633,33.6061,198480.0
2019-05-09 11:40:00,40.0,40.04,39.96,40.02,142841.0,33.6061,33.6397,33.5725,33.6229,142841.0
2019-05-09 11:45:00,40.02,40.04,39.95,40.02,144727.0,33.6229,33.6397,33.5641,33.6229,144727.0
2019-05-09 11:50:00,40.01,40.02,39.93,40.0,218981.0,33.6145,33.6229,33.5473,33.6061,218981.0
2019-05-09 11:55:00,40.0,40.07,39.91,39.95,73762.0,33.6061,33.6649,33.5305,33.5641,73762.0
2019-05-09 12:00:00,39.95,39.97,39.85,39.88,96426.0,33.5641,33.5809,33.4801,33.5053,96426.0
2019-05-09 12:05:00,39.88,39.96,39.86,39.92,89080.0,33.5053,33.5725,33.4885,33.5389,89080.0
2019-05-09 12:10:00,39.91,39.94,39.87,39.91,75985.0,33.5305,33.5557,33.4969,33.5305,75985.0
2019-05-09 12:15:00,39.92,39.99,39.87,39.98,53081.0,33.5389,33.5977,33.4969,33.5893,53081.0
2019-05-09 12:20:00,39.98,39.98,39.88,39.91,93516.0,33.5893,33.5893,33.5053,33.5305,93516.0
2019-05-09 12:25:00,39.91,40.01,39.89,39.96,93687.0,33.5305,33.6145,33.5137,33.5725,93687.0
2019-05-09 12:30:00,39.97,40.15,39.96,40.15,245496.0,33.5809,33.7321,33.5725,33.7321,245496.0
2019-05-09 12:35:00,40.14,40.23,40.13,40.21,91304.0,33.7237,33.7993,33.7153,33.7825,91304.0
2019-05-09 12:40:00,40.21,40.27,40.14,40.15,95716.0,33.7825,33.8329,33.7237,33.7321,95716.0
2019-05-09 12:45:00,40.15,40.21,40.14,40.16,109503.0,33.7321,33.7825,33.7237,33.7405,109503.0
2019-05-09 12:50:00,40.15,40.23,40.12,40.17,240062.0,33.7321,33.7993,33.7069,33.7489,240062.0
2019-05-09 12:55:00,40.17,40.24,40.15,40.19,38186.0,33.7489,33.8077,33.7321,33.7657,38186.0
2019-05-09 13:00:00,40.21,40.38,40.21,40.38,73933.0,33.7825,33.9254,33.7825,33.9254,73933.0
2019-05-09 13:05:00,40.36,40.36,40.18,40.23,156530.0,33.9086,33.9086,33.7573,33.7993,156530.0
2019-05-09 13:10:00,40.23,40.26,40.15,40.23,147037.0,33.7993,33.8245,33.7321,33.7993,147037.0
2019-05-09 13:15:00,40.23,40.25,40.09,40.11,152443.0,33.7993,33.8161,33.6817,33.6985,152443.0
2019-05-09 13:20:00,40.12,40.17,40.08,40.15,41658.0,33.7069,33.7489,33.6733,33.7321,41658.0
2019-05-09 13:25:00,40.16,40.23,40.13,40.23,46144.0,33.7405,33.7993,33.7153,33.7993,46144.0
2019-05-09 13:30:00,40.23,40.28,40.18,40.27,65485.0,33.7993,33.8413,33.7573,33.8329,65485.0
2019-05-09 13:35:00,40.26,40.28,40.18,40.21,175942.0,33.8245,33.8413,33.7573,33.7825,175942.0
2019-05-09 13:40:00,40.21,40.22,40.16,40.2,61294.0,33.7825,33.7909,33.7405,33.7741,61294.0
2019-05-09 13:45:00,40.2,40.33,40.19,40.33,138910.0,33.7741,33.8834,33.7657,33.8834,138910.0
2019-05-09 13:50:00,40.34,40.35,40.25,40.26,83802.0,33.8918,33.9002,33.8161,33.8245,83802.0
2019-05-09 13:55:00,40.26,40.27,40.2,40.23,101495.0,33.8245,33.8329,33.7741,33.7993,101495.0
2019-05-09 14:00:00,40.24,40.31,40.22,40.26,82242.0,33.8077,33.8666,33.7909,33.8245,82242.0
2019-05-09 14:05:00,40.26,40.32,40.23,40.25,121922.0,33.8245,33.875,33.7993,33.8161,121922.0
2019-05-09 14:10:00,40.25,40.34,40.21,40.33,340228.0,33.8161,33.8918,33.7825,33.8834,340228.0
2019-05-09 14:15:00,40.34,40.41,40.31,40.34,253310.0,33.8918,33.9506,33.8666,33.8918,253310.0
2019-05-09 14:20:00,40.34,40.45,40.34,40.41,109437.0,33.8918,33.9842,33.8918,33.9506,109437.0
2019-05-09 14:25:00,40.4,40.42,40.31,40.32,91365.0,33.9422,33.959,33.8666,33.875,91365.0
2019-05-09 14:30:00,40.32,40.36,40.27,40.28,84325.0,33.875,33.9086,33.8329,33.8413,84325.0
2019-05-09 14:35:00,40.28,40.39,40.28,40.38,154929.0,33.8413,33.9338,33.8413,33.9254,154929.0
2019-05-09 14:40:00,40.38,40.4,40.34,40.37,140978.0,33.9254,33.9422,33.8918,33.917,140978.0
2019-05-09 14:45:00,40.36,40.37,40.31,40.33,78923.0,33.9086,33.917,33.8666,33.8834,78923.0
2019-05-09 14:50:00,40.32,40.38,40.32,40.37,236620.0,33.875,33.9254,33.875,33.917,236620.0
2019-05-09 14:55:00,40.37,40.4,40.24,40.29,74521.0,33.917,33.9422,33.8077,33.8497,74521.0
2019-05-09 15:00:00,40.28,40.33,40.24,40.25,823683.0,33.8413,33.8834,33.8077,33.8161,823683.0
2019-05-09 15:05:00,40.25,40.27,40.13,40.13,88560.0,33.8161,33.8329,33.7153,33.7153,88560.0
2019-05-09 15:10:00,40.14,40.2,40.12,40.17,62230.0,33.7237,33.7741,33.7069,33.7489,62230.0
2019-05-09 15:15:00,40.16,40.19,40.13,40.15,105092.0,33.7405,33.7657,33.7153,33.7321,105092.0
2019-05-09 15:20:00,40.14,40.16,40.12,40.12,53586.0,33.7237,33.7405,33.7069,33.7069,53586.0
2019-05-09 15:25:00,40.13,40.19,40.12,40.19,151017.0,33.7153,33.7657,33.7069,33.7657,151017.0
2019-05-09 15:30:00,40.18,40.34,40.17,40.32,177421.0,33.7573,33.8918,33.7489,33.875,177421.0
2019-05-09 15:35:00,40.32,40.35,40.27,40.28,239787.0,33.875,33.9002,33.8329,33.8413,239787.0
2019-05-09 15:40:00,40.27,40.29,40.26,40.27,202765.0,33.8329,33.8497,33.8245,33.8329,202765.0
2019-05-09 15:45:00,40.26,40.29,40.19,40.19,195671.0,33.8245,33.8497,33.7657,33.7657,195671.0
2019-05-09 15:50:00,40.19,40.29,40.18,40.27,232617.0,33.7657,33.8497,33.7573,33.8329,232617.0
2019-05-09 15:55:00,40.27,40.32,40.26,40.27,445177.0,33.8329,33.875,33.8245,33.8329,445177.0
2019-05-10 09:30:00,39.9,40.12,39.59,39.73,385693.0,33.5221,33.7069,33.2616,33.3793,385693.0
2019-05-10 09:35:00,39.72,39.9,39.68,39.89,128858.0,33.3709,33.5221,33.3373,33.5137,128858.0
2019-05-10 09:40:00,39.9,39.91,39.58,39.62,226970.0,33.5221,33.5305,33.2532,33.2868,226970.0
2019-05-10 09:45:00,39.63,39.7,39.55,39.59,211274.0,33.2952,33.3541,33.228,33.2616,211274.0
2019-05-10 09:50:00,39.6,39.61,39.39,39.43,270068.0,33.27,33.2784,33.0936,33.1272,270068.0
2019-05-10 09:55:00,39.43,39.5,39.39,39.45,150901.0,33.1272,33.186,33.0936,33.144,150901.0
2019-05-10 10:00:00,39.46,39.48,39.29,39.3,224624.0,33.1524,33.1692,33.0096,33.018,224624.0
2019-05-10 10:05:00,39.29,39.29,39.11,39.16,359782.0,33.0096,33.0096,32.8584,32.9004,359782.0
2019-05-10 10:10:00,39.16,39.26,39.11,39.16,141244.0,32.9004,32.9844,32.8584,32.9004,141244.0
2019-05-10 10:15:00,39.16,39.16,39.01,39.04,150003.0,32.9004,32.9004,32.7744,32.7996,150003.0
2019-05-10 10:20:00,39.03,39.05,39.0,39.05,327401.0,32.7912,32.808,32.766,32.808,327401.0
2019-05-10 10:25:00,39.05,39.17,39.03,39.04,256860.0,32.808,32.9088,32.7912,32.7996,256860.0
2019-05-10 10:30:00,39.04,39.06,38.92,38.98,240935.0,32.7996,32.8164,32.6987,32.7491,240935.0
2019-05-10 10:35:00,38.99,38.99,38.84,38.89,102556.0,32.7575,32.7575,32.6315,32.6735,102556.0
2019-05-10 10:40:00,38.89,38.89,38.75,38.82,179354.0,32.6735,32.6735,32.5559,32.6147,179354.0
2019-05-10 10:45:00,38.81,38.97,38.81,38.89,110270.0,32.6063,32.7407,32.6063,32.6735,110270.0
2019-05-10 10:50:00,38.89,39.02,38.88,39.02,103365.0,32.6735,32.7828,32.6651,32.7828,103365.0
2019-05-10 10:55:00,39.02,39.14,38.94,39.0,222326.0,32.7828,32.8836,32.7155,32.766,222326.0
2019-05-10 11:00:00,39.0,39.01,38.84,38.99,190660.0,32.766,32.7744,32.6315,32.7575,190660.0
2019-05-10 11:05:00,39.0,39.08,38.92,38.94,145879.0,32.766,32.8332,32.6987,32.7155,145879.0
2019-05-10 11:10:00,38.93,39.02,38.93,38.96,111651.0,32.7071,32.7828,32.7071,32.7323,111651.0
2019-05-10 11:15:00,38.96,39.05,38.95,39.02,97654.0,32.7323,32.808,32.7239,32.7828,97654.0
2019-05-10 11:20:00,39.03,39.07,38.95,38.98,98077.0,32.7912,32.8248,32.7239,32.7491,98077.0
2019-05-10 11:25:00,38.99,39.1,38.97,38.99,128341.0,32.7575,32.85,32.7407,32.7575,128341.0
2019-05-10 11:30:00,38.98,38.99,38.87,38.9,140842.0,32.7491,32.7575,32.6567,32.6819,140842.0
2019-05-10 11:35:00,38.89,38.97,38.86,38.9,154925.0,32.6735,32.7407,32.6483,32.6819,154925.0
2019-05-10 11:40:00,38.88,38.92,38.77,38.83,119289.0,32.6651,32.6987,32.5727,32.6231,119289.0
2019-05-10 11:45:00,38.83,38.86,38.68,38.69,102314.0,32.6231,32.6483,32.4971,32.5055,102314.0
2019-05-10 11:50:00,38.7,38.8,38.65,38.79,118926.0,32.5139,32.5979,32.4719,32.5895,118926.0
2019-05-10 11:55:00,38.79,38.84,38.71,38.77,125994.0,32.5895,32.6315,32.5223,32.5727,125994.0
2019-05-10 12:00:00,38.77,38.84,38.75,38.77,90370.0,32.5727,32.6315,32.5559,32.5727,90370.0
2019-05-10 12:05:00,38.78,38.78,38.69,38.73,94131.0,32.5811,32.5811,32.5055,32.5391,94131.0
2019-05-10 12:10:00,38.73,38.9,38.72,38.83,107123.0,32.5391,32.6819,32.5307,32.6231,107123.0
2019-05-10 12:15:00,38.83,39.0,38.82,38.98,107738.0,32.6231,32.766,32.6147,32.7491,107738.0
2019-05-10 12:20:00,38.97,39.05,38.96,39.02,132414.0,32.7407,32.808,32.7323,32.7828,132414.0
2019-05-10 12:25:00,39.01,39.05,38.97,39.02,66861.0,32.7744,32.808,32.7407,32.7828,66861.0
2019-05-10 12:30:00,39.02,39.09,38.98,39.05,97212.0,32.7828,32.8416,32.7491,32.808,97212.0
2019-05-10 12:35:00,39.05,39.11,39.05,39.05,101463.0,32.808,32.8584,32.808,32.808,101463.0
2019-05-10 12:40:00,39.06,39.14,39.03,39.14,77599.0,32.8164,32.8836,32.7912,32.8836,77599.0
2019-05-10 12:45:00,39.14,39.14,39.0,39.02,100745.0,32.8836,32.8836,32.766,32.7828,100745.0
2019-05-10 12:50:00,39.01,39.1,39.0,39.07,62402.0,32.7744,32.85,32.766,32.8248,62402.0
2019-05-10 12:55:00,39.06,39.08,39.02,39.05,57649.0,32.8164,32.8332,32.7828,32.808,57649.0
2019-05-10 13:00:00,39.05,39.17,39.05,39.11,98470.0,32.808,32.9088,32.808,32.8584,98470.0
2019-05-10 13:05:00,39.11,39.17,39.09,39.15,71782.0,32.8584,32.9088,32.8416,32.892,71782.0
2019-05-10 13:10:00,39.15,39.16,39.05,39.11,73818.0,32.892,32.9004,32.808,32.8584,73818.0
2019-05-10 13:15:00,39.1,39.18,39.07,39.13,142117.0,32.85,32.9172,32.8248,32.8752,142117.0
2019-05-10 13:20:00,39.13,39.28,39.12,39.21,80627.0,32.8752,33.0012,32.8668,32.9424,80627.0
2019-05-10 13:25:00,39.2,39.27,39.19,39.21,65320.0,32.934,32.9928,32.9256,32.9424,65320.0
2019-05-10 13:30:00,39.21,39.26,39.2,39.24,65680.0,32.9424,32.9844,32.934,32.9676,65680.0
2019-05-10 13:35:00,39.23,39.27,39.19,39.2,64918.0,32.9592,32.9928,32.9256,32.934,64918.0
2019-05-10 13:40:00,39.21,39.29,39.2,39.27,91855.0,32.9424,33.0096,32.934,32.9928,91855.0
2019-05-10 13:45:00,39.26,39.41,39.25,39.34,135620.0,32.9844,33.1104,32.976,33.0516,135620.0
2019-05-10 13:50:00,39.33,39.36,39.29,39.29,77325.0,33.0432,33.0684,33.0096,33.0096,77325.0
2019-05-10 13:55:00,39.29,39.31,39.23,39.3,96932.0,33.0096,33.0264,32.9592,33.018,96932.0
2019-05-10 14:00:00,39.3,39.39,39.29,39.35,113301.0,33.018,33.0936,33.0096,33.06,113301.0
2019-05-10 14:05:00,39.36,39.37,39.3,39.33,51234.0,33.0684,33.0768,33.018,33.0432,51234.0
2019-05-10 14:10:00,39.32,39.34,39.23,39.23,79869.0,33.0348,33.0516,32.9592,32.9592,79869.0
2019-05-10 14:15:00,39.23,39.24,39.16,39.18,79349.0,32.9592,32.9676,32.9004,32.9172,79349.0
2019-05-10 14:20:00,39.18,39.23,39.14,39.14,79886.0,32.9172,32.9592,32.8836,32.8836,79886.0
2019-05-10 14:25:00,39.13,39.2,39.1,39.16,73058.0,32.8752,32.934,32.85,32.9004,73058.0
2019-05-10 14:30:00,39.17,39.2,39.15,39.18,62770.0,32.9088,32.934,32.892,32.9172,62770.0
2019-05-10 14:35:00,39.18,39.23,39.16,39.23,55466.0,32.9172,32.9592,32.9004,32.9592,55466.0
2019-05-10 14:40:00,39.23,39.25,39.18,39.2,57108.0,32.9592,32.976,32.9172,32.934,57108.0
2019-05-10 14:45:00,39.2,39.26,39.19,39.22,72113.0,32.934,32.9844,32.9256,32.9508,72113.0
2019-05-10 14:50:00,39.22,39.37,39.22,39.32,102633.0,32.9508,33.0768,32.9508,33.0348,102633.0
2019-05-10 14:55:00,39.31,39.33,39.29,39.3,65541.0,33.0264,33.0432,33.0096,33.018,65541.0
2019-05-10 15:00:00,39.29,39.44,39.29,39.44,85790.0,33.0096,33.1356,33.0096,33.1356,85790.0
2019-05-10 15:05:00,39.45,39.45,39.38,39.42,75476.0,33.144,33.144,33.0852,33.1188,75476.0
2019-05-10 15:10:00,39.43,39.44,39.37,39.43,140031.0,33.1272,33.1356,33.0768,33.1272,140031.0
2019-05-10 15:15:00,39.43,39.57,39.41,39.54,110195.0,33.1272,33.2448,33.1104,33.2196,110195.0
2019-05-10 15:20:00,39.55,39.59,39.5,39.55,91707.0,33.228,33.2616,33.186,33.228,91707.0
2019-05-10 15:25:00,39.55,39.67,39.54,39.63,113998.0,33.228,33.3289,33.2196,33.2952,113998.0
2019-05-10 15:30:00,39.62,39.64,39.48,39.49,155739.0,33.2868,33.3036,33.1692,33.1776,155739.0
2019-05-10 15:35:00,39.49,39.51,39.45,39.5,140555.0,33.1776,33.1944,33.144,33.186,140555.0
2019-05-10 15:40:00,39.49,39.5,39.44,39.45,146407.0,33.1776,33.186,33.1356,33.144,146407.0
2019-05-10 15:45:00,39.45,39.53,39.43,39.44,242722.0,33.144,33.2112,33.1272,33.1356,242722.0
2019-05-10 15:50:00,39.44,39.48,39.42,39.43,301167.0,33.1356,33.1692,33.1188,33.1272,301167.0
2019-05-10 15:55:00,39.42,39.57,39.41,39.56,650400.0,33.1188,33.2448,33.1104,33.2364,650400.0
2019-05-13 09:30:00,38.88,39.1,38.33,38.55,605600.0,32.6651,32.85,32.203,32.3879,605600.0
2019-05-13 09:35:00,38.54,38.84,38.49,38.82,194959.0,32.3795,32.6315,32.3375,32.6147,194959.0
2019-05-13 09:40:00,38.82,39.01,38.69,38.74,298378.0,32.6147,32.7744,32.5055,32.5475,298378.0
2019-05-13 09:45:00,38.73,39.08,38.71,38.99,145324.0,32.5391,32.8332,32.5223,32.7575,145324.0
2019-05-13 09:50:00,38.98,39.0,38.87,38.94,142795.0,32.7491,32.766,32.6567,32.7155,142795.0
2019-05-13 09:55:00,38.94,38.98,38.86,38.94,96123.0,32.7155,32.7491,32.6483,32.7155,96123.0
2019-05-13 10:00:00,38.94,39.0,38.86,39.0,183061.0,32.7155,32.766,32.6483,32.766,183061.0
2019-05-13 10:05:00,39.0,39.15,38.95,38.96,270410.0,32.766,32.892,32.7239,32.7323,270410.0
2019-05-13 10:10:00,38.94,38.94,38.78,38.84,144017.0,32.7155,32.7155,32.5811,32.6315,144017.0
2019-05-13 10:15:00,38.83,38.84,38.75,38.79,316484.0,32.6231,32.6315,32.5559,32.5895,316484.0
2019-05-13 10:20:00,38.8,38.8,38.55,38.57,256510.0,32.5979,32.5979,32.3879,32.4047,256510.0
2019-05-13 10:25:00,38.58,38.61,38.51,38.59,232585.0,32.4131,32.4383,32.3543,32.4215,232585.0
2019-05-13 10:30:00,38.59,38.67,38.53,38.55,166348.0,32.4215,32.4887,32.3711,32.3879,166348.0
2019-05-13 10:35:00,38.55,38.67,38.51,38.55,306284.0,32.3879,32.4887,32.3543,32.3879,306284.0
2019-05-13 10:40:00,38.55,38.64,38.52,38.58,193592.0,32.3879,32.4635,32.3627,32.4131,193592.0
2019-05-13 10:45:00,38.57,38.59,38.45,38.5,188948.0,32.4047,32.4215,32.3039,32.3459,188948.0
2019-05-13 10:50:00,38.49,38.55,38.45,38.53,137477.0,32.3375,32.3879,32.3039,32.3711,137477.0
2019-05-13 10:55:00,38.54,38.67,38.48,38.67,326729.0,32.3795,32.4887,32.3291,32.4887,326729.0
2019-05-13 11:00:00,38.66,38.72,38.35,38.37,156275.0,32.4803,32.5307,32.2199,32.2367,156275.0
2019-05-13 11:05:00,38.37,38.51,38.35,38.39,78748.0,32.2367,32.3543,32.2199,32.2535,78748.0
2019-05-13 11:10:00,38.38,38.41,38.31,38.32,87119.0,32.2451,32.2703,32.1862,32.1946,87119.0
2019-05-13 11:15:00,38.31,38.33,38.19,38.23,151600.0,32.1862,32.203,32.0854,32.119,151600.0
2019-05-13 11:20:00,38.23,38.27,38.14,38.15,218114.0,32.119,32.1526,32.0434,32.0518,218114.0
2019-05-13 11:25:00,38.15,38.23,38.11,38.19,145520.0,32.0518,32.119,32.0182,32.0854,145520.0
2019-05-13 11:30:00,38.19,38.24,38.11,38.19,116900.0,32.0854,32.1274,32.0182,32.0854,116900.0
2019-05-13 11:35:00,38.19,38.21,38.01,38.03,106948.0,32.0854,32.1022,31.9342,31.951,106948.0
2019-05-13 11:40:00,38.03,38.05,37.94,37.98,176352.0,31.951,31.9678,31.8754,31.909,176352.0
2019-05-13 11:45:00,37.98,38.02,37.85,37.87,123813.0,31.909,31.9426,31.7998,31.8166,123813.0
2019-05-13 11:50:00,37.87,37.88,37.78,37.84,109064.0,31.8166,31.825,31.741,31.7914,109064.0
2019-05-13 11:55:00,37.84,38.01,37.81,37.93,233327.0,31.7914,31.9342,31.7662,31.867,233327.0
2019-05-13 12:00:00,37.93,38.05,37.9,38.01,164744.0,31.867,31.9678,31.8418,31.9342,164744.0
2019-05-13 12:05:00,38.01,38.02,37.92,37.93,235268.0,31.9342,31.9426,31.8586,31.867,235268.0
2019-05-13 12:10:00,37.93,38.0,37.92,37.95,129709.0,31.867,31.9258,31.8586,31.8838,129709.0
2019-05-13 12:15:00,37.95,38.02,37.91,37.98,119025.0,31.8838,31.9426,31.8502,31.909,119025.0
2019-05-13 12:20:00,37.98,37.99,37.89,37.9,169225.0,31.909,31.9174,31.8334,31.8418,169225.0
2019-05-13 12:25:00,37.9,37.9,37.76,37.82,121326.0,31.8418,31.8418,31.7242,31.7746,121326.0
2019-05-13 12:30:00,37.82,37.83,37.73,37.75,117671.0,31.7746,31.783,31.699,31.7158,117671.0
2019-05-13 12:35:00,37.76,37.82,37.72,37.78,155728.0,31.7242,31.7746,31.6906,31.741,155728.0
2019-05-13 12:40:00,37.78,37.79,37.68,37.69,66759.0,31.741,31.7494,31.6569,31.6654,66759.0
2019-05-13 12:45:00,37.68,37.82,37.68,37.82,142936.0,31.6569,31.7746,31.6569,31.7746,142936.0
2019-05-13 12:50:00,37.82,37.87,37.77,37.8,181225.0,31.7746,31.8166,31.7326,31.7578,181225.0
2019-05-13 12:55:00,37.8,37.8,37.62,37.68,140639.0,31.7578,31.7578,31.6065,31.6569,140639.0
2019-05-13 13:00:00,37.68,37.72,37.64,37.68,203564.0,31.6569,31.6906,31.6233,31.6569,203564.0
2019-05-13 13:05:00,37.68,37.74,37.66,37.69,84146.0,31.6569,31.7074,31.6401,31.6654,84146.0
2019-05-13 13:10:00,37.69,37.72,37.65,37.68,80865.0,31.6654,31.6906,31.6317,31.6569,80865.0
2019-05-13 13:15:00,37.68,37.7,37.66,37.69,52801.0,31.6569,31.6738,31.6401,31.6654,52801.0
2019-05-13 13:20:00,37.69,37.81,37.67,37.8,116140.0,31.6654,31.7662,31.6485,31.7578,116140.0
2019-05-13 13:25:00,37.8,37.85,37.72,37.73,81607.0,31.7578,31.7998,31.6906,31.699,81607.0
2019-05-13 13:30:00,37.72,37.83,37.72,37.81,103052.0,31.6906,31.783,31.6906,31.7662,103052.0
2019-05-13 13:35:00,37.81,37.94,37.8,37.86,107940.0,31.7662,31.8754,31.7578,31.8082,107940.0
2019-05-13 13:40:00,37.86,37.91,37.84,37.86,65284.0,31.8082,31.8502,31.7914,31.8082,65284.0
2019-05-13 13:45:00,37.86,37.91,37.82,37.89,73061.0,31.8082,31.8502,31.7746,31.8334,73061.0
2019-05-13 13:50:00,37.9,37.92,37.85,37.91,57711.0,31.8418,31.8586,31.7998,31.8502,57711.0
2019-05-13 13:55:00,37.91,37.96,37.9,37.96,70164.0,31.8502,31.8922,31.8418,31.8922,70164.0
2019-05-13 14:00:00,37.95,38.1,37.93,38.07,104675.0,31.8838,32.0098,31.867,31.9846,104675.0
2019-05-13 14:05:00,38.07,38.14,38.03,38.08,121608.0,31.9846,32.0434,31.951,31.993,121608.0
2019-05-13 14:10:00,38.08,38.09,37.99,38.0,119587.0,31.993,32.0014,31.9174,31.9258,119587.0
2019-05-13 14:15:00,38.0,38.04,37.96,38.04,78626.0,31.9258,31.9594,31.8922,31.9594,78626.0
2019-05-13 14:20:00,38.03,38.08,37.96,38.06,187225.0,31.951,31.993,31.8922,31.9762,187225.0
2019-05-13 14:25:00,38.06,38.19,38.05,38.07,237998.0,31.9762,32.0854,31.9678,31.9846,237998.0
2019-05-13 14:30:00,38.08,38.12,38.04,38.06,102751.0,31.993,32.0266,31.9594,31.9762,102751.0
2019-05-13 14:35:00,38.05,38.08,38.0,38.06,68733.0,31.9678,31.993,31.9258,31.9762,68733.0
2019-05-13 14:40:00,38.06,38.09,37.95,37.99,124460.0,31.9762,32.0014,31.8838,31.9174,124460.0
2019-05-13 14:45:00,37.99,38.14,37.98,38.12,79356.0,31.9174,32.0434,31.909,32.0266,79356.0
2019-05-13 14:50:00,38.13,38.22,38.12,38.22,114681.0,32.035,32.1106,32.0266,32.1106,114681.0
2019-05-13 14:55:00,38.21,38.28,38.18,38.2,107150.0,32.1022,32.161,32.077,32.0938,107150.0
2019-05-13 15:00:00,38.2,38.26,38.1,38.14,139426.0,32.0938,32.1442,32.0098,32.0434,139426.0
2019-05-13 15:05:00,38.13,38.18,38.1,38.11,135805.0,32.035,32.077,32.0098,32.0182,135805.0
2019-05-13 15:10:00,38.12,38.13,38.01,38.02,127256.0,32.0266,32.035,31.9342,31.9426,127256.0
2019-05-13 15:15:00,38.01,38.11,37.99,38.05,192008.0,31.9342,32.0182,31.9174,31.9678,192008.0
2019-05-13 15:20:00,38.05,38.06,37.98,37.98,139139.0,31.9678,31.9762,31.909,31.909,139139.0
2019-05-13 15:25:00,37.98,37.99,37.91,37.92,202239.0,31.909,31.9174,31.8502,31.8586,202239.0
2019-05-13 15:30:00,37.91,37.94,37.86,37.9,224764.0,31.8502,31.8754,31.8082,31.8418,224764.0
2019-05-13 15:35:00,37.89,37.94,37.83,37.87,218256.0,31.8334,31.8754,31.783,31.8166,218256.0
2019-05-13 15:40:00,37.87,37.92,37.85,37.89,214633.0,31.8166,31.8586,31.7998,31.8334,214633.0
2019-05-13 15:45:00,37.89,37.99,37.89,37.95,370080.0,31.8334,31.9174,31.8334,31.8838,370080.0
2019-05-13 15:50:00,37.95,38.03,37.94,38.02,453174.0,31.8838,31.951,31.8754,31.9426,453174.0
2019-05-13 15:55:00,38.01,38.19,37.99,38.15,953791.0,31.9342,32.0854,31.9174,32.0518,953791.0
2019-05-14 09:30:00,38.49,38.85,38.36,38.84,308265.0,32.3375,32.6399,32.2283,32.6315,308265.0
2019-05-14 09:35:00,38.83,38.99,38.78,38.93,240404.0,32.6231,32.7575,32.5811,32.7071,240404.0
2019-05-14 09:40:00,38.93,39.01,38.89,38.95,143913.0,32.7071,32.7744,32.6735,32.7239,143913.0
2019-05-14 09:45:00,38.95,38.97,38.78,38.89,125363.0,32.7239,32.7407,32.5811,32.6735,125363.0
2019-05-14 09:50:00,38.89,38.97,38.82,38.93,106768.0,32.6735,32.7407,32.6147,32.7071,106768.0
2019-05-14 09:55:00,38.93,39.18,38.92,39.16,165264.0,32.7071,32.9172,32.6987,32.9004,165264.0
2019-05-14 10:00:00,39.15,39.29,39.12,39.24,120346.0,32.892,33.0096,32.8668,32.9676,120346.0
2019-05-14 10:05:00,39.24,39.3,39.2,39.24,106422.0,32.9676,33.018,32.934,32.9676,106422.0
2019-05-14 10:10:00,39.24,39.32,39.15,39.26,101535.0,32.9676,33.0348,32.892,32.9844,101535.0
2019-05-14 10:15:00,39.26,39.31,39.19,39.25,135281.0,32.9844,33.0264,32.9256,32.976,135281.0
2019-05-14 10:20:00,39.26,39.33,39.24,39.24,104635.0,32.9844,33.0432,32.9676,32.9676,104635.0
2019-05-14 10:25:00,39.25,39.27,39.21,39.23,103462.0,32.976,32.9928,32.9424,32.9592,103462.0
2019-05-14 10:30:00,39.23,39.31,39.22,39.23,124453.0,32.9592,33.0264,32.9508,32.9592,124453.0
2019-05-14 10:35:00,39.22,39.33,39.21,39.31,140541.0,32.9508,33.0432,32.9424,33.0264,140541.0
2019-05-14 10:40:00,39.32,39.38,39.22,39.23,148429.0,33.0348,33.0852,32.9508,32.9592,148429.0
2019-05-14 10:45:00,39.22,39.26,39.08,39.11,91278.0,32.9508,32.9844,32.8332,32.8584,91278.0
2019-05-14 10:50:00,39.11,39.16,39.08,39.11,50180.0,32.8584,32.9004,32.8332,32.8584,50180.0
2019-05-14 10:55:00,39.12,39.17,39.1,39.14,43551.0,32.8668,32.9088,32.85,32.8836,43551.0
2019-05-14 11:00:00,39.16,39.25,39.15,39.24,60956.0,32.9004,32.976,32.892,32.9676,60956.0
2019-05-14 11:05:00,39.24,39.38,39.24,39.29,376974.0,32.9676,33.0852,32.9676,33.0096,376974.0
2019-05-14 11:10:00,39.29,39.38,39.28,39.34,153022.0,33.0096,33.0852,33.0012,33.0516,153022.0
2019-05-14 11:15:00,39.33,39.43,39.3,39.37,248492.0,33.0432,33.1272,33.018,33.0768,248492.0
2019-05-14 11:20:00,39.37,39.43,39.28,39.43,302780.0,33.0768,33.1272,33.0012,33.1272,302780.0
2019-05-14 11:25:00,39.42,39.43,39.29,39.31,229768.0,33.1188,33.1272,33.0096,33.0264,229768.0
2019-05-14 11:30:00,39.31,39.4,39.29,39.32,146357.0,33.0264,33.102,33.0096,33.0348,146357.0
2019-05-14 11:35:00,39.33,39.41,39.32,39.34,199618.0,33.0432,33.1104,33.0348,33.0516,199618.0
2019-05-14 11:40:00,39.34,39.45,39.3,39.3,157912.0,33.0516,33.144,33.018,33.018,157912.0
2019-05-14 11:45:00,39.29,39.42,39.28,39.38,148209.0,33.0096,33.1188,33.0012,33.0852,148209.0
2019-05-14 11:50:00,39.39,39.45,39.35,39.41,179794.0,33.0936,33.144,33.06,33.1104,179794.0
2019-05-14 11:55:00,39.42,39.5,39.4,39.43,92959.0,33.1188,33.186,33.102,33.1272,92959.0
2019-05-14 12:00:00,39.43,39.45,39.37,39.44,96242.0,33.1272,33.144,33.0768,33.1356,96242.0
2019-05-14 12:05:00,39.45,39.49,39.36,39.39,110313.0,33.144,33.1776,33.0684,33.0936,110313.0
2019-05-14 12:10:00,39.39,39.45,39.35,39.35,209710.0,33.0936,33.144,33.06,33.06,209710.0
2019-05-14 12:15:00,39.35,39.36,39.28,39.32,83179.0,33.06,33.0684,33.0012,33.0348,83179.0
2019-05-14 12:20:00,39.31,39.33,39.19,39.2,66095.0,33.0264,33.0432,32.9256,32.934,66095.0
2019-05-14 12:25:00,39.21,39.23,39.15,39.21,59983.0,32.9424,32.9592,32.892,32.9424,59983.0
2019-05-14 12:30:00,39.22,39.26,39.18,39.24,96139.0,32.9508,32.9844,32.9172,32.9676,96139.0
2019-05-14 12:35:00,39.23,39.27,39.21,39.27,49699.0,32.9592,32.9928,32.9424,32.9928,49699.0
2019-05-14 12:40:00,39.27,39.28,39.2,39.23,66711.0,32.9928,33.0012,32.934,32.9592,66711.0
2019-05-14 12:45:00,39.23,39.29,39.23,39.26,52909.0,32.9592,33.0096,32.9592,32.9844,52909.0
2019-05-14 12:50:00,39.26,39.29,39.22,39.25,46501.0,32.9844,33.0096,32.9508,32.976,46501.0
2019-05-14 12:55:00,39.25,39.26,39.19,39.21,53462.0,32.976,32.9844,32.9256,32.9424,53462.0
2019-05-14 13:00:00,39.2,39.24,39.14,39.16,101392.0,32.934,32.9676,32.8836,32.9004,101392.0
2019-05-14 13:05:00,39.15,39.24,39.14,39.24,30941.0,32.892,32.9676,32.8836,32.9676,30941.0
2019-05-14 13:10:00,39.23,39.32,39.23,39.32,65935.0,32.9592,33.0348,32.9592,33.0348,65935.0
2019-05-14 13:15:00,39.31,39.32,39.24,39.26,160806.0,33.0264,33.0348,32.9676,32.9844,160806.0
2019-05-14 13:20:00,39.27,39.31,39.22,39.3,46853.0,32.9928,33.0264,32.9508,33.018,46853.0
2019-05-14 13:25:00,39.3,39.32,39.23,39.27,86603.0,33.018,33.0348,32.9592,32.9928,86603.0
2019-05-14 13:30:00,39.27,39.31,39.25,39.29,108224.0,32.9928,33.0264,32.976,33.0096,108224.0
2019-05-14 13:35:00,39.29,39.31,39.24,39.25,36615.0,33.0096,33.0264,32.9676,32.976,36615.0
2019-05-14 13:40:00,39.25,39.26,39.22,39.26,57067.0,32.976,32.9844,32.9508,32.9844,57067.0
2019-05-14 13:45:00,39.26,39.26,39.23,39.24,32775.0,32.9844,32.9844,32.9592,32.9676,32775.0
2019-05-14 13:50:00,39.24,39.29,39.24,39.25,59881.0,32.9676,33.0096,32.9676,32.976,59881.0
2019-05-14 13:55:00,39.26,39.3,39.23,39.24,102803.0,32.9844,33.018,32.9592,32.9676,102803.0
2019-05-14 14:00:00,39.24,39.26,39.21,39.23,68619.0,32.9676,32.9844,32.9424,32.9592,68619.0
2019-05-14 14:05:00,39.23,39.28,39.2,39.27,64096.0,32.9592,33.0012,32.934,32.9928,64096.0
2019-05-14 14:10:00,39.26,39.28,39.21,39.25,64733.0,32.9844,33.0012,32.9424,32.976,64733.0
2019-05-14 14:15:00,39.25,39.29,39.22,39.23,66611.0,32.976,33.0096,32.9508,32.9592,66611.0
2019-05-14 14:20:00,39.24,39.97,39.23,39.29,258375.0,32.9676,33.5809,32.9592,33.0096,258375.0
2019-05-14 14:25:00,39.28,39.28,39.2,39.21,47419.0,33.0012,33.0012,32.934,32.9424,47419.0
2019-05-14 14:30:00,39.2,39.22,39.16,39.2,52830.0,32.934,32.9508,32.9004,32.934,52830.0
2019-05-14 14:35:00,39.2,39.22,39.17,39.21,39415.0,32.934,32.9508,32.9088,32.9424,39415.0
2019-05-14 14:40:00,39.21,39.22,39.13,39.14,135254.0,32.9424,32.9508,32.8752,32.8836,135254.0
2019-05-14 14:45:00,39.14,39.16,39.07,39.09,70318.0,32.8836,32.9004,32.8248,32.8416,70318.0
2019-05-14 14:50:00,39.09,39.1,39.01,39.02,67834.0,32.8416,32.85,32.7744,32.7828,67834.0
2019-05-14 14:55:00,39.02,39.08,39.02,39.03,83327.0,32.7828,32.8332,32.7828,32.7912,83327.0
2019-05-14 15:00:00,39.02,39.13,39.01,39.12,74045.0,32.7828,32.8752,32.7744,32.8668,74045.0
2019-05-14 15:05:00,39.12,39.16,39.09,39.15,53244.0,32.8668,32.9004,32.8416,32.892,53244.0
2019-05-14 15:10:00,39.14,39.15,39.07,39.09,62051.0,32.8836,32.892,32.8248,32.8416,62051.0
2019-05-14 15:15:00,39.09,39.12,39.05,39.11,50019.0,32.8416,32.8668,32.808,32.8584,50019.0
2019-05-14 15:20:00,39.12,39.14,39.07,39.08,49254.0,32.8668,32.8836,32.8248,32.8332,49254.0
2019-05-14 15:25:00,39.07,39.15,39.07,39.12,97506.0,32.8248,32.892,32.8248,32.8668,97506.0
2019-05-14 15:30:00,39.11,39.11,38.97,38.99,112237.0,32.8584,32.8584,32.7407,32.7575,112237.0
2019-05-14 15:35:00,39.0,39.02,38.96,38.98,79715.0,32.766,32.7828,32.7323,32.7491,79715.0
2019-05-14 15:40:00,38.99,39.04,38.98,39.01,129513.0,32.7575,32.7996,32.7491,32.7744,129513.0
2019-05-14 15:45:00,39.01,39.05,38.95,39.04,250705.0,32.7744,32.808,32.7239,32.7996,250705.0
2019-05-14 15:50:00,39.04,39.09,39.01,39.09,275648.0,32.7996,32.8416,32.7744,32.8416,275648.0
2019-05-14 15:55:00,39.09,39.1,38.97,39.01,653137.0,32.8416,32.85,32.7407,32.7744,653137.0
2019-05-15 09:30:00,38.41,38.77,38.4,38.61,343365.0,32.2703,32.5727,32.2619,32.4383,343365.0
2019-05-15 09:35:00,38.6,38.64,38.51,38.64,182930.0,32.4299,32.4635,32.3543,32.4635,182930.0
2019-05-15 09:40:00,38.64,38.74,38.44,38.5,137261.0,32.4635,32.5475,32.2955,32.3459,137261.0
2019-05-15 09:45:00,38.49,38.61,38.47,38.54,89790.0,32.3375,32.4383,32.3207,32.3795,89790.0
2019-05-15 09:50:00,38.54,38.57,38.4,38.51,101278.0,32.3795,32.4047,32.2619,32.3543,101278.0
2019-05-15 09:55:00,38.52,38.59,38.51,38.55,67364.0,32.3627,32.4215,32.3543,32.3879,67364.0
2019-05-15 10:00:00,38.54,38.58,38.46,38.46,144446.0,32.3795,32.4131,32.3123,32.3123,144446.0
2019-05-15 10:05:00,38.47,38.57,38.46,38.54,84613.0,32.3207,32.4047,32.3123,32.3795,84613.0
2019-05-15 10:10:00,38.54,38.82,38.49,38.82,157383.0,32.3795,32.6147,32.3375,32.6147,157383.0
2019-05-15 10:15:00,38.81,38.85,38.7,38.78,93188.0,32.6063,32.6399,32.5139,32.5811,93188.0
2019-05-15 10:20:00,38.77,38.82,38.72,38.76,83185.0,32.5727,32.6147,32.5307,32.5643,83185.0
2019-05-15 10:25:00,38.76,38.81,38.76,38.78,98074.0,32.5643,32.6063,32.5643,32.5811,98074.0
2019-05-15 10:30:00,38.79,38.87,38.7,38.79,196237.0,32.5895,32.6567,32.5139,32.5895,196237.0
2019-05-15 10:35:00,38.79,38.85,38.76,38.8,210716.0,32.5895,32.6399,32.5643,32.5979,210716.0
2019-05-15 10:40:00,38.8,38.84,38.75,38.77,115069.0,32.5979,32.6315,32.5559,32.5727,115069.0
2019-05-15 10:45:00,38.77,38.87,38.76,38.82,197996.0,32.5727,32.6567,32.5643,32.6147,197996.0
2019-05-15 10:50:00,38.8,38.89,38.8,38.85,199732.0,32.5979,32.6735,32.5979,32.6399,199732.0
2019-05-15 10:55:00,38.86,38.88,38.74,38.75,76690.0,32.6483,32.6651,32.5475,32.5559,76690.0
2019-05-15 11:00:00,38.75,38.77,38.61,38.63,100091.0,32.5559,32.5727,32.4383,32.4551,100091.0
2019-05-15 11:05:00,38.63,38.68,38.6,38.65,96930.0,32.4551,32.4971,32.4299,32.4719,96930.0
2019-05-15 11:10:00,38.65,38.76,38.64,38.7,109303.0,32.4719,32.5643,32.4635,32.5139,109303.0
2019-05-15 11:15:00,38.71,38.75,38.64,38.74,105461.0,32.5223,32.5559,32.4635,32.5475,105461.0
2019-05-15 11:20:00,38.74,38.8,38.71,38.77,100681.0,32.5475,32.5979,32.5223,32.5727,100681.0
2019-05-15 11:25:00,38.78,38.86,38.77,38.8,159560.0,32.5811,32.6483,32.5727,32.5979,159560.0
2019-05-15 11:30:00,38.8,38.91,38.72,38.89,261684.0,32.5979,32.6903,32.5307,32.6735,261684.0
2019-05-15 11:35:00,38.89,38.9,38.8,38.82,68476.0,32.6735,32.6819,32.5979,32.6147,68476.0
2019-05-15 11:40:00,38.83,38.9,38.82,38.89,74000.0,32.6231,32.6819,32.6147,32.6735,74000.0
2019-05-15 11:45:00,38.9,38.93,38.81,38.83,99909.0,32.6819,32.7071,32.6063,32.6231,99909.0
2019-05-15 11:50:00,38.84,38.87,38.81,38.82,104083.0,32.6315,32.6567,32.6063,32.6147,104083.0
2019-05-15 11:55:00,38.81,38.89,38.81,38.85,58361.0,32.6063,32.6735,32.6063,32.6399,58361.0
2019-05-15 12:00:00,38.86,38.92,38.83,38.85,148503.0,32.6483,32.6987,32.6231,32.6399,148503.0
2019-05-15 12:05:00,38.86,38.95,38.85,38.95,70075.0,32.6483,32.7239,32.6399,32.7239,70075.0
2019-05-15 12:10:00,38.96,38.96,38.89,38.92,43507.0,32.7323,32.7323,32.6735,32.6987,43507.0
2019-05-15 12:15:00,38.93,38.93,38.84,38.84,90300.0,32.7071,32.7071,32.6315,32.6315,90300.0
2019-05-15 12:20:00,38.84,38.85,38.78,38.78,46992.0,32.6315,32.6399,32.5811,32.5811,46992.0
2019-05-15 12:25:00,38.78,38.84,38.74,38.84,52037.0,32.5811,32.6315,32.5475,32.6315,52037.0
2019-05-15 12:30:00,38.84,38.86,38.81,38.84,57787.0,32.6315,32.6483,32.6063,32.6315,57787.0
2019-05-15 12:35:00,38.84,38.88,38.78,38.79,58642.0,32.6315,32.6651,32.5811,32.5895,58642.0
2019-05-15 12:40:00,38.79,38.8,38.74,38.79,74674.0,32.5895,32.5979,32.5475,32.5895,74674.0
2019-05-15 12:45:00,38.79,38.8,38.71,38.76,52586.0,32.5895,32.5979,32.5223,32.5643,52586.0
2019-05-15 12:50:00,38.77,38.83,38.76,38.82,72167.0,32.5727,32.6231,32.5643,32.6147,72167.0
2019-05-15 12:55:00,38.82,38.85,38.79,38.8,94517.0,32.6147,32.6399,32.5895,32.5979,94517.0
2019-05-15 13:00:00,38.8,38.88,38.8,38.87,47704.0,32.5979,32.6651,32.5979,32.6567,47704.0
2019-05-15 13:05:00,38.88,38.91,38.86,38.89,92792.0,32.6651,32.6903,32.6483,32.6735,92792.0
2019-05-15 13:10:00,38.89,38.93,38.85,38.85,49865.0,32.6735,32.7071,32.6399,32.6399,49865.0
2019-05-15 13:15:00,38.85,38.87,38.81,38.82,42275.0,32.6399,32.6567,32.6063,32.6147,42275.0
2019-05-15 13:20:00,38.82,38.86,38.81,38.83,66283.0,32.6147,32.6483,32.6063,32.6231,66283.0
2019-05-15 13:25:00,38.83,38.91,38.82,38.9,53808.0,32.6231,32.6903,32.6147,32.6819,53808.0
2019-05-15 13:30:00,38.89,39.0,38.88,38.99,225147.0,32.6735,32.766,32.6651,32.7575,225147.0
2019-05-15 13:35:00,38.99,39.03,38.98,39.02,118561.0,32.7575,32.7912,32.7491,32.7828,118561.0
2019-05-15 13:40:00,39.02,39.06,38.98,38.98,67364.0,32.7828,32.8164,32.7491,32.7491,67364.0
2019-05-15 13:45:00,38.99,39.02,38.98,39.01,42727.0,32.7575,32.7828,32.7491,32.7744,42727.0
2019-05-15 13:50:00,39.01,39.09,38.98,39.06,143442.0,32.7744,32.8416,32.7491,32.8164,143442.0
2019-05-15 13:55:00,39.06,39.12,39.05,39.11,127390.0,32.8164,32.8668,32.808,32.8584,127390.0
2019-05-15 14:00:00,39.11,39.21,39.08,39.21,137528.0,32.8584,32.9424,32.8332,32.9424,137528.0
2019-05-15 14:05:00,39.21,39.24,39.16,39.19,109681.0,32.9424,32.9676,32.9004,32.9256,109681.0
2019-05-15 14:10:00,39.19,39.2,39.07,39.08,94072.0,32.9256,32.934,32.8248,32.8332,94072.0
2019-05-15 14:15:00,39.09,39.13,39.06,39.09,59172.0,32.8416,32.8752,32.8164,32.8416,59172.0
2019-05-15 14:20:00,39.1,39.18,39.1,39.17,126848.0,32.85,32.9172,32.85,32.9088,126848.0
2019-05-15 14:25:00,39.16,39.17,39.09,39.11,57609.0,32.9004,32.9088,32.8416,32.8584,57609.0
2019-05-15 14:30:00,39.11,39.16,39.08,39.12,62139.0,32.8584,32.9004,32.8332,32.8668,62139.0
2019-05-15 14:35:00,39.13,39.16,39.12,39.14,54701.0,32.8752,32.9004,32.8668,32.8836,54701.0
2019-05-15 14:40:00,39.14,39.19,39.14,39.19,44344.0,32.8836,32.9256,32.8836,32.9256,44344.0
2019-05-15 14:45:00,39.19,39.28,39.18,39.27,91941.0,32.9256,33.0012,32.9172,32.9928,91941.0
2019-05-15 14:50:00,39.27,39.31,39.18,39.19,56492.0,32.9928,33.0264,32.9172,32.9256,56492.0
2019-05-15 14:55:00,39.19,39.23,39.15,39.19,85058.0,32.9256,32.9592,32.892,32.9256,85058.0
2019-05-15 15:00:00,39.2,39.24,39.2,39.23,82399.0,32.934,32.9676,32.934,32.9592,82399.0
2019-05-15 15:05:00,39.24,39.27,39.23,39.26,65855.0,32.9676,32.9928,32.9592,32.9844,65855.0
2019-05-15 15:10:00,39.25,39.28,39.22,39.27,94373.0,32.976,33.0012,32.9508,32.9928,94373.0
2019-05-15 15:15:00,39.28,39.33,39.27,39.33,75763.0,33.0012,33.0432,32.9928,33.0432,75763.0
2019-05-15 15:20:00,39.33,39.38,39.32,39.38,84603.0,33.0432,33.0852,33.0348,33.0852,84603.0
2019-05-15 15:25:00,39.38,39.42,39.35,39.37,131063.0,33.0852,33.1188,33.06,33.0768,131063.0
2019-05-15 15:30:00,39.38,39.4,39.33,39.36,151478.0,33.0852,33.102,33.0432,33.0684,151478.0
2019-05-15 15:35:00,39.36,39.43,39.35,39.43,133866.0,33.0684,33.1272,33.06,33.1272,133866.0
2019-05-15 15:40:00,39.43,39.44,39.4,39.41,140176.0,33.1272,33.1356,33.102,33.1104,140176.0
2019-05-15 15:45:00,39.41,39.44,39.37,39.4,214229.0,33.1104,33.1356,33.0768,33.102,214229.0
2019-05-15 15:50:00,39.39,39.42,39.38,39.41,180486.0,33.0936,33.1188,33.0852,33.1104,180486.0
2019-05-15 15:55:00,39.41,39.42,39.32,39.33,590256.0,33.1104,33.1188,33.0348,33.0432,590256.0
2019-05-16 09:30:00,39.59,39.9,39.57,39.72,172606.0,33.2616,33.5221,33.2448,33.3709,172606.0
2019-05-16 09:35:00,39.71,39.72,39.52,39.61,130496.0,33.3625,33.3709,33.2028,33.2784,130496.0
2019-05-16 09:40:00,39.61,39.74,39.59,39.62,94442.0,33.2784,33.3877,33.2616,33.2868,94442.0
2019-05-16 09:45:00,39.62,39.66,39.47,39.52,140806.0,33.2868,33.3205,33.1608,33.2028,140806.0
2019-05-16 09:50:00,39.53,39.72,39.48,39.66,76531.0,33.2112,33.3709,33.1692,33.3205,76531.0
2019-05-16 09:55:00,39.68,39.75,39.62,39.75,101196.0,33.3373,33.3961,33.2868,33.3961,101196.0
2019-05-16 10:00:00,39.75,39.79,39.67,39.7,121217.0,33.3961,33.4297,33.3289,33.3541,121217.0
2019-05-16 10:05:00,39.7,39.76,39.65,39.68,62797.0,33.3541,33.4045,33.3121,33.3373,62797.0
2019-05-16 10:10:00,39.68,39.69,39.49,39.59,106259.0,33.3373,33.3457,33.1776,33.2616,106259.0
2019-05-16 10:15:00,39.58,39.64,39.54,39.59,64791.0,33.2532,33.3036,33.2196,33.2616,64791.0
2019-05-16 10:20:00,39.59,39.63,39.5,39.62,54049.0,33.2616,33.2952,33.186,33.2868,54049.0
2019-05-16 10:25:00,39.61,39.63,39.5,39.62,44463.0,33.2784,33.2952,33.186,33.2868,44463.0
2019-05-16 10:30:00,39.62,39.64,39.51,39.58,86062.0,33.2868,33.3036,33.1944,33.2532,86062.0
2019-05-16 10:35:00,39.57,39.72,39.55,39.71,55807.0,33.2448,33.3709,33.228,33.3625,55807.0
2019-05-16 10:40:00,39.71,39.8,39.68,39.74,61107.0,33.3625,33.4381,33.3373,33.3877,61107.0
2019-05-16 10:45:00,39.73,39.84,39.7,39.83,67807.0,33.3793,33.4717,33.3541,33.4633,67807.0
2019-05-16 10:50:00,39.83,39.89,39.75,39.83,51666.0,33.4633,33.5137,33.3961,33.4633,51666.0
2019-05-16 10:55:00,39.83,39.92,39.83,39.91,86009.0,33.4633,33.5389,33.4633,33.5305,86009.0
2019-05-16 11:00:00,39.91,39.91,39.81,39.81,64269.0,33.5305,33.5305,33.4465,33.4465,64269.0
2019-05-16 11:05:00,39.81,39.89,39.81,39.86,88675.0,33.4465,33.5137,33.4465,33.4885,88675.0
2019-05-16 11:10:00,39.86,39.87,39.82,39.87,88064.0,33.4885,33.4969,33.4549,33.4969,88064.0
2019-05-16 11:15:00,39.87,39.91,39.82,39.88,77372.0,33.4969,33.5305,33.4549,33.5053,77372.0
2019-05-16 11:20:00,39.88,39.97,39.88,39.95,53908.0,33.5053,33.5809,33.5053,33.5641,53908.0
2019-05-16 11:25:00,39.96,40.01,39.91,39.95,102860.0,33.5725,33.6145,33.5305,33.5641,102860.0
2019-05-16 11:30:00,39.96,40.01,39.93,39.94,87635.0,33.5725,33.6145,33.5473,33.5557,87635.0
2019-05-16 11:35:00,39.93,39.97,39.83,39.93,160410.0,33.5473,33.5809,33.4633,33.5473,160410.0
2019-05-16 11:40:00,39.93,39.97,39.86,39.87,94750.0,33.5473,33.5809,33.4885,33.4969,94750.0
2019-05-16 11:45:00,39.88,39.92,39.87,39.88,31282.0,33.5053,33.5389,33.4969,33.5053,31282.0
2019-05-16 11:50:00,39.88,39.91,39.84,39.87,58235.0,33.5053,33.5305,33.4717,33.4969,58235.0
2019-05-16 11:55:00,39.87,39.97,39.87,39.88,68233.0,33.4969,33.5809,33.4969,33.5053,68233.0
2019-05-16 12:00:00,39.89,39.92,39.86,39.88,69301.0,33.5137,33.5389,33.4885,33.5053,69301.0
2019-05-16 12:05:00,39.87,39.93,39.85,39.92,41788.0,33.4969,33.5473,33.4801,33.5389,41788.0
2019-05-16 12:10:00,39.91,39.92,39.88,39.9,27155.0,33.5305,33.5389,33.5053,33.5221,27155.0
2019-05-16 12:15:00,39.9,39.93,39.87,39.9,49346.0,33.5221,33.5473,33.4969,33.5221,49346.0
2019-05-16 12:20:00,39.89,39.9,39.85,39.89,37253.0,33.5137,33.5221,33.4801,33.5137,37253.0
2019-05-16 12:25:00,39.89,39.92,39.88,39.9,24516.0,33.5137,33.5389,33.5053,33.5221,24516.0
2019-05-16 12:30:00,39.9,39.95,39.88,39.94,51842.0,33.5221,33.5641,33.5053,33.5557,51842.0
2019-05-16 12:35:00,39.94,39.95,39.9,39.93,35896.0,33.5557,33.5641,33.5221,33.5473,35896.0
2019-05-16 12:40:00,39.93,39.93,39.88,39.89,36712.0,33.5473,33.5473,33.5053,33.5137,36712.0
2019-05-16 12:45:00,39.88,39.91,39.86,39.86,51420.0,33.5053,33.5305,33.4885,33.4885,51420.0
2019-05-16 12:50:00,39.86,39.87,39.84,39.86,70296.0,33.4885,33.4969,33.4717,33.4885,70296.0
2019-05-16 12:55:00,39.87,39.93,39.85,39.9,45549.0,33.4969,33.5473,33.4801,33.5221,45549.0
2019-05-16 13:00:00,39.9,39.92,39.8,39.8,68182.0,33.5221,33.5389,33.4381,33.4381,68182.0
2019-05-16 13:05:00,39.81,39.89,39.77,39.86,101039.0,33.4465,33.5137,33.4129,33.4885,101039.0
2019-05-16 13:10:00,39.86,39.91,39.85,39.88,29306.0,33.4885,33.5305,33.4801,33.5053,29306.0
2019-05-16 13:15:00,39.88,39.91,39.86,39.89,22697.0,33.5053,33.5305,33.4885,33.5137,22697.0
2019-05-16 13:20:00,39.9,39.9,39.85,39.88,28745.0,33.5221,33.5221,33.4801,33.5053,28745.0
2019-05-16 13:25:00,39.88,39.89,39.84,39.85,35654.0,33.5053,33.5137,33.4717,33.4801,35654.0
2019-05-16 13:30:00,39.85,39.89,39.84,39.87,56221.0,33.4801,33.5137,33.4717,33.4969,56221.0
2019-05-16 13:35:00,39.87,39.89,39.84,39.89,89707.0,33.4969,33.5137,33.4717,33.5137,89707.0
2019-05-16 13:40:00,39.88,39.9,39.84,39.87,54881.0,33.5053,33.5221,33.4717,33.4969,54881.0
2019-05-16 13:45:00,39.86,39.88,39.79,39.8,56516.0,33.4885,33.5053,33.4297,33.4381,56516.0
2019-05-16 13:50:00,39.79,39.86,39.78,39.86,54707.0,33.4297,33.4885,33.4213,33.4885,54707.0
2019-05-16 13:55:00,39.86,39.9,39.84,39.87,50153.0,33.4885,33.5221,33.4717,33.4969,50153.0
2019-05-16 14:00:00,39.86,39.89,39.84,39.84,62466.0,33.4885,33.5137,33.4717,33.4717,62466.0
2019-05-16 14:05:00,39.85,39.86,39.82,39.83,52930.0,33.4801,33.4885,33.4549,33.4633,52930.0
2019-05-16 14:10:00,39.83,39.87,39.81,39.86,43409.0,33.4633,33.4969,33.4465,33.4885,43409.0
2019-05-16 14:15:00,39.85,39.89,39.84,39.88,41024.0,33.4801,33.5137,33.4717,33.5053,41024.0
2019-05-16 14:20:00,39.87,39.91,39.84,39.9,49439.0,33.4969,33.5305,33.4717,33.5221,49439.0
2019-05-16 14:25:00,39.9,39.91,39.85,39.88,37124.0,33.5221,33.5305,33.4801,33.5053,37124.0
2019-05-16 14:30:00,39.87,39.89,39.85,39.86,43068.0,33.4969,33.5137,33.4801,33.4885,43068.0
2019-05-16 14:35:00,39.86,39.91,39.83,39.89,50338.0,33.4885,33.5305,33.4633,33.5137,50338.0
2019-05-16 14:40:00,39.89,39.9,39.86,39.9,41377.0,33.5137,33.5221,33.4885,33.5221,41377.0
2019-05-16 14:45:00,39.9,39.92,39.87,39.87,27314.0,33.5221,33.5389,33.4969,33.4969,27314.0
2019-05-16 14:50:00,39.88,39.9,39.83,39.84,53933.0,33.5053,33.5221,33.4633,33.4717,53933.0
2019-05-16 14:55:00,39.84,39.88,39.82,39.87,48722.0,33.4717,33.5053,33.4549,33.4969,48722.0
2019-05-16 15:00:00,39.86,39.89,39.82,39.87,111968.0,33.4885,33.5137,33.4549,33.4969,111968.0
2019-05-16 15:05:00,39.88,39.91,39.82,39.85,89245.0,33.5053,33.5305,33.4549,33.4801,89245.0
2019-05-16 15:10:00,39.85,39.87,39.83,39.84,58703.0,33.4801,33.4969,33.4633,33.4717,58703.0
2019-05-16 15:15:00,39.84,39.88,39.83,39.85,102314.0,33.4717,33.5053,33.4633,33.4801,102314.0
2019-05-16 15:20:00,39.85,39.89,39.85,39.89,86940.0,33.4801,33.5137,33.4801,33.5137,86940.0
2019-05-16 15:25:00,39.89,39.97,39.87,39.96,92105.0,33.5137,33.5809,33.4969,33.5725,92105.0
2019-05-16 15:30:00,39.95,39.95,39.86,39.87,105731.0,33.5641,33.5641,33.4885,33.4969,105731.0
2019-05-16 15:35:00,39.86,39.88,39.8,39.8,99659.0,33.4885,33.5053,33.4381,33.4381,99659.0
2019-05-16 15:40:00,39.81,39.82,39.72,39.75,130633.0,33.4465,33.4549,33.3709,33.3961,130633.0
2019-05-16 15:45:00,39.75,39.81,39.73,39.8,163268.0,33.3961,33.4465,33.3793,33.4381,163268.0
2019-05-16 15:50:00,39.8,39.87,39.77,39.84,243207.0,33.4381,33.4969,33.4129,33.4717,243207.0
2019-05-16 15:55:00,39.85,39.9,39.84,39.85,414608.0,33.4801,33.5221,33.4717,33.4801,414608.0
2019-05-17 09:30:00,39.5,39.58,39.39,39.52,341309.0,33.186,33.2532,33.0936,33.2028,341309.0
2019-05-17 09:35:00,39.51,39.62,39.5,39.55,86287.0,33.1944,33.2868,33.186,33.228,86287.0
2019-05-17 09:40:00,39.54,39.69,39.52,39.65,94240.0,33.2196,33.3457,33.2028,33.3121,94240.0
2019-05-17 09:45:00,39.65,39.67,39.47,39.52,94884.0,33.3121,33.3289,33.1608,33.2028,94884.0
2019-05-17 09:50:00,39.51,39.52,39.37,39.42,90286.0,33.1944,33.2028,33.0768,33.1188,90286.0
2019-05-17 09:55:00,39.42,39.44,39.33,39.38,56554.0,33.1188,33.1356,33.0432,33.0852,56554.0
2019-05-17 10:00:00,39.37,39.45,39.35,39.4,66208.0,33.0768,33.144,33.06,33.102,66208.0
2019-05-17 10:05:00,39.39,39.49,39.32,39.41,65253.0,33.0936,33.1776,33.0348,33.1104,65253.0
2019-05-17 10:10:00,39.41,39.49,39.36,39.38,40464.0,33.1104,33.1776,33.0684,33.0852,40464.0
2019-05-17 10:15:00,39.38,39.48,39.36,39.48,27609.0,33.0852,33.1692,33.0684,33.1692,27609.0
2019-05-17 10:20:00,39.47,39.52,39.46,39.5,101003.0,33.1608,33.2028,33.1524,33.186,101003.0
2019-05-17 10:25:00,39.51,39.57,39.47,39.53,25652.0,33.1944,33.2448,33.1608,33.2112,25652.0
2019-05-17 10:30:00,39.54,39.57,39.49,39.55,16777.0,33.2196,33.2448,33.1776,33.228,16777.0
2019-05-17 10:35:00,39.54,39.55,39.4,39.42,25918.0,33.2196,33.228,33.102,33.1188,25918.0
2019-05-17 10:40:00,39.42,39.46,39.4,39.46,27554.0,33.1188,33.1524,33.102,33.1524,27554.0
2019-05-17 10:45:00,39.47,39.49,39.36,39.42,27844.0,33.1608,33.1776,33.0684,33.1188,27844.0
2019-05-17 10:50:00,39.42,39.56,39.39,39.56,66341.0,33.1188,33.2364,33.0936,33.2364,66341.0
2019-05-17 10:55:00,39.56,39.7,39.56,39.66,75724.0,33.2364,33.3541,33.2364,33.3205,75724.0
2019-05-17 11:00:00,39.67,39.71,39.63,39.65,39021.0,33.3289,33.3625,33.2952,33.3121,39021.0
2019-05-17 11:05:00,39.65,39.74,39.65,39.68,27629.0,33.3121,33.3877,33.3121,33.3373,27629.0
2019-05-17 11:10:00,39.69,39.74,39.68,39.73,32854.0,33.3457,33.3877,33.3373,33.3793,32854.0
2019-05-17 11:15:00,39.74,39.75,39.69,39.74,31934.0,33.3877,33.3961,33.3457,33.3877,31934.0
2019-05-17 11:20:00,39.74,39.75,39.7,39.71,36120.0,33.3877,33.3961,33.3541,33.3625,36120.0
2019-05-17 11:25:00,39.71,39.75,39.64,39.67,43483.0,33.3625,33.3961,33.3036,33.3289,43483.0
2019-05-17 11:30:00,39.68,39.68,39.58,39.65,46782.0,33.3373,33.3373,33.2532,33.3121,46782.0
2019-05-17 11:35:00,39.63,39.67,39.6,39.64,32038.0,33.2952,33.3289,33.27,33.3036,32038.0
2019-05-17 11:40:00,39.63,39.64,39.57,39.63,33765.0,33.2952,33.3036,33.2448,33.2952,33765.0
2019-05-17 11:45:00,39.62,39.67,39.57,39.58,32135.0,33.2868,33.3289,33.2448,33.2532,32135.0
2019-05-17 11:50:00,39.58,39.67,39.54,39.66,52472.0,33.2532,33.3289,33.2196,33.3205,52472.0
2019-05-17 11:55:00,39.66,39.67,39.59,39.61,34890.0,33.3205,33.3289,33.2616,33.2784,34890.0
2019-05-17 12:00:00,39.61,39.61,39.53,39.55,41213.0,33.2784,33.2784,33.2112,33.228,41213.0
2019-05-17 12:05:00,39.54,39.54,39.45,39.45,43229.0,33.2196,33.2196,33.144,33.144,43229.0
2019-05-17 12:10:00,39.45,39.47,39.39,39.39,39405.0,33.144,33.1608,33.0936,33.0936,39405.0
2019-05-17 12:15:00,39.38,39.42,39.36,39.39,25147.0,33.0852,33.1188,33.0684,33.0936,25147.0
2019-05-17 12:20:00,39.39,39.44,39.38,39.41,31662.0,33.0936,33.1356,33.0852,33.1104,31662.0
2019-05-17 12:25:00,39.41,39.43,39.39,39.4,16575.0,33.1104,33.1272,33.0936,33.102,16575.0
2019-05-17 12:30:00,39.41,39.49,39.39,39.47,116372.0,33.1104,33.1776,33.0936,33.1608,116372.0
2019-05-17 12:35:00,39.47,39.51,39.46,39.5,47736.0,33.1608,33.1944,33.1524,33.186,47736.0
2019-05-17 12:40:00,39.51,39.57,39.48,39.56,71532.0,33.1944,33.2448,33.1692,33.2364,71532.0
2019-05-17 12:45:00,39.56,39.57,39.51,39.55,66215.0,33.2364,33.2448,33.1944,33.228,66215.0
2019-05-17 12:50:00,39.55,39.58,39.5,39.54,38460.0,33.228,33.2532,33.186,33.2196,38460.0
2019-05-17 12:55:00,39.54,39.55,39.47,39.48,32796.0,33.2196,33.228,33.1608,33.1692,32796.0
2019-05-17 13:00:00,39.48,39.5,39.44,39.48,56906.0,33.1692,33.186,33.1356,33.1692,56906.0
2019-05-17 13:05:00,39.48,39.54,39.48,39.53,43499.0,33.1692,33.2196,33.1692,33.2112,43499.0
2019-05-17 13:10:00,39.54,39.56,39.47,39.47,19544.0,33.2196,33.2364,33.1608,33.1608,19544.0
2019-05-17 13:15:00,39.47,39.52,39.46,39.5,25202.0,33.1608,33.2028,33.1524,33.186,25202.0
2019-05-17 13:20:00,39.5,39.52,39.48,39.5,34281.0,33.186,33.2028,33.1692,33.186,34281.0
2019-05-17 13:25:00,39.5,39.51,39.44,39.45,50735.0,33.186,33.1944,33.1356,33.144,50735.0
2019-05-17 13:30:00,39.46,39.53,39.44,39.52,65090.0,33.1524,33.2112,33.1356,33.2028,65090.0
2019-05-17 13:35:00,39.53,39.57,39.52,39.54,42228.0,33.2112,33.2448,33.2028,33.2196,42228.0
2019-05-17 13:40:00,39.54,39.56,39.46,39.49,49483.0,33.2196,33.2364,33.1524,33.1776,49483.0
2019-05-17 13:45:00,39.49,39.55,39.48,39.54,36187.0,33.1776,33.228,33.1692,33.2196,36187.0
2019-05-17 13:50:00,39.54,39.55,39.49,39.49,35349.0,33.2196,33.228,33.1776,33.1776,35349.0
2019-05-17 13:55:00,39.5,39.53,39.49,39.5,38535.0,33.186,33.2112,33.1776,33.186,38535.0
2019-05-17 14:00:00,39.5,39.53,39.45,39.48,43741.0,33.186,33.2112,33.144,33.1692,43741.0
2019-05-17 14:05:00,39.47,39.51,39.44,39.48,100704.0,33.1608,33.1944,33.1356,33.1692,100704.0
2019-05-17 14:10:00,39.5,39.5,39.44,39.47,42615.0,33.186,33.186,33.1356,33.1608,42615.0
2019-05-17 14:15:00,39.47,39.48,39.41,39.41,45721.0,33.1608,33.1692,33.1104,33.1104,45721.0
2019-05-17 14:20:00,39.41,39.42,39.35,39.35,44979.0,33.1104,33.1188,33.06,33.06,44979.0
2019-05-17 14:25:00,39.35,39.35,39.3,39.32,40142.0,33.06,33.06,33.018,33.0348,40142.0
2019-05-17 14:30:00,39.31,39.32,39.29,39.31,42786.0,33.0264,33.0348,33.0096,33.0264,42786.0
2019-05-17 14:35:00,39.31,39.34,39.29,39.3,29527.0,33.0264,33.0516,33.0096,33.018,29527.0
2019-05-17 14:40:00,39.3,39.32,39.29,39.31,53695.0,33.018,33.0348,33.0096,33.0264,53695.0
2019-05-17 14:45:00,39.31,39.32,39.3,39.32,60026.0,33.0264,33.0348,33.018,33.0348,60026.0
2019-05-17 14:50:00,39.31,39.35,39.29,39.31,92183.0,33.0264,33.06,33.0096,33.0264,92183.0
2019-05-17 14:55:00,39.31,39.34,39.28,39.3,76083.0,33.0264,33.0516,33.0012,33.018,76083.0
2019-05-17 15:00:00,39.3,39.33,39.2,39.21,132562.0,33.018,33.0432,32.934,32.9424,132562.0
2019-05-17 15:05:00,39.21,39.24,39.13,39.15,60913.0,32.9424,32.9676,32.8752,32.892,60913.0
2019-05-17 15:10:00,39.13,39.19,39.1,39.14,89264.0,32.8752,32.9256,32.85,32.8836,89264.0
2019-05-17 15:15:00,39.13,39.16,39.05,39.08,52379.0,32.8752,32.9004,32.808,32.8332,52379.0
2019-05-17 15:20:00,39.08,39.15,39.07,39.12,101492.0,32.8332,32.892,32.8248,32.8668,101492.0
2019-05-17 15:25:00,39.11,39.16,39.08,39.14,98065.0,32.8584,32.9004,32.8332,32.8836,98065.0
2019-05-17 15:30:00,39.13,39.13,39.03,39.04,94567.0,32.8752,32.8752,32.7912,32.7996,94567.0
2019-05-17 15:35:00,39.05,39.13,39.02,39.04,111568.0,32.808,32.8752,32.7828,32.7996,111568.0
2019-05-17 15:40:00,39.04,39.13,38.97,39.07,122390.0,32.7996,32.8752,32.7407,32.8248,122390.0
2019-05-17 15:45:00,39.07,39.09,38.96,39.02,190103.0,32.8248,32.8416,32.7323,32.7828,190103.0
2019-05-17 15:50:00,39.02,39.04,38.95,38.97,376509.0,32.7828,32.7996,32.7239,32.7407,376509.0
2019-05-17 15:55:00,38.96,39.03,38.94,39.01,617800.0,32.7323,32.7912,32.7155,32.7744,617800.0
2019-05-20 09:30:00,38.83,38.96,38.73,38.76,175784.0,32.6231,32.7323,32.5391,32.5643,175784.0
2019-05-20 09:35:00,38.77,38.79,38.66,38.78,100909.0,32.5727,32.5895,32.4803,32.5811,100909.0
2019-05-20 09:40:00,38.77,38.98,38.77,38.97,79012.0,32.5727,32.7491,32.5727,32.7407,79012.0
2019-05-20 09:45:00,38.98,39.04,38.85,38.92,59119.0,32.7491,32.7996,32.6399,32.6987,59119.0
2019-05-20 09:50:00,38.92,38.94,38.79,38.81,76250.0,32.6987,32.7155,32.5895,32.6063,76250.0
2019-05-20 09:55:00,38.81,38.99,38.8,38.9,62691.0,32.6063,32.7575,32.5979,32.6819,62691.0
2019-05-20 10:00:00,38.9,38.99,38.88,38.97,37703.0,32.6819,32.7575,32.6651,32.7407,37703.0
2019-05-20 10:05:00,38.95,38.97,38.87,38.96,35396.0,32.7239,32.7407,32.6567,32.7323,35396.0
2019-05-20 10:10:00,38.97,39.04,38.92,38.99,98533.0,32.7407,32.7996,32.6987,32.7575,98533.0
2019-05-20 10:15:00,38.99,39.0,38.93,38.95,32022.0,32.7575,32.766,32.7071,32.7239,32022.0
2019-05-20 10:20:00,38.93,39.0,38.91,38.97,25856.0,32.7071,32.766,32.6903,32.7407,25856.0
2019-05-20 10:25:00,38.97,39.06,38.95,38.99,42761.0,32.7407,32.8164,32.7239,32.7575,42761.0
2019-05-20 10:30:00,38.98,38.99,38.89,38.96,47024.0,32.7491,32.7575,32.6735,32.7323,47024.0
2019-05-20 10:35:00,38.97,39.03,38.96,38.99,63271.0,32.7407,32.7912,32.7323,32.7575,63271.0
2019-05-20 10:40:00,38.99,39.03,38.95,38.98,80115.0,32.7575,32.7912,32.7239,32.7491,80115.0
2019-05-20 10:45:00,38.98,39.0,38.94,38.94,36975.0,32.7491,32.766,32.7155,32.7155,36975.0
2019-05-20 10:50:00,38.94,39.02,38.93,38.96,35724.0,32.7155,32.7828,32.7071,32.7323,35724.0
2019-05-20 10:55:00,38.96,39.03,38.96,38.98,46268.0,32.7323,32.7912,32.7323,32.7491,46268.0
2019-05-20 11:00:00,39.0,39.02,38.89,38.9,32797.0,32.766,32.7828,32.6735,32.6819,32797.0
2019-05-20 11:05:00,38.9,38.92,38.79,38.79,47965.0,32.6819,32.6987,32.5895,32.5895,47965.0
2019-05-20 11:10:00,38.8,38.87,38.78,38.84,39852.0,32.5979,32.6567,32.5811,32.6315,39852.0
2019-05-20 11:15:00,38.84,38.84,38.71,38.71,67781.0,32.6315,32.6315,32.5223,32.5223,67781.0
2019-05-20 11:20:00,38.7,38.77,38.68,38.75,60468.0,32.5139,32.5727,32.4971,32.5559,60468.0
2019-05-20 11:25:00,38.76,38.79,38.73,38.74,53492.0,32.5643,32.5895,32.5391,32.5475,53492.0
2019-05-20 11:30:00,38.74,38.86,38.74,38.83,45190.0,32.5475,32.6483,32.5475,32.6231,45190.0
2019-05-20 11:35:00,38.82,38.83,38.78,38.79,35978.0,32.6147,32.6231,32.5811,32.5895,35978.0
2019-05-20 11:40:00,38.79,38.84,38.77,38.78,44777.0,32.5895,32.6315,32.5727,32.5811,44777.0
2019-05-20 11:45:00,38.78,38.86,38.78,38.81,41502.0,32.5811,32.6483,32.5811,32.6063,41502.0
2019-05-20 11:50:00,38.8,38.84,38.77,38.83,41235.0,32.5979,32.6315,32.5727,32.6231,41235.0
2019-05-20 11:55:00,38.82,38.92,38.8,38.91,35963.0,32.6147,32.6987,32.5979,32.6903,35963.0
2019-05-20 12:00:00,38.92,38.99,38.91,38.98,43028.0,32.6987,32.7575,32.6903,32.7491,43028.0
2019-05-20 12:05:00,38.97,38.99,38.93,38.94,26207.0,32.7407,32.7575,32.7071,32.7155,26207.0
2019-05-20 12:10:00,38.95,38.99,38.93,38.98,24688.0,32.7239,32.7575,32.7071,32.7491,24688.0
2019-05-20 12:15:00,38.97,38.99,38.94,38.96,42227.0,32.7407,32.7575,32.7155,32.7323,42227.0
2019-05-20 12:20:00,38.97,39.01,38.95,39.0,20989.0,32.7407,32.7744,32.7239,32.766,20989.0
2019-05-20 12:25:00,38.99,39.0,38.93,38.94,22859.0,32.7575,32.766,32.7071,32.7155,22859.0
2019-05-20 12:30:00,38.94,38.95,38.88,38.95,37218.0,32.7155,32.7239,32.6651,32.7239,37218.0
2019-05-20 12:35:00,38.94,38.99,38.92,38.97,45516.0,32.7155,32.7575,32.6987,32.7407,45516.0
2019-05-20 12:40:00,38.97,38.97,38.91,38.92,15354.0,32.7407,32.7407,32.6903,32.6987,15354.0
2019-05-20 12:45:00,38.91,38.95,38.9,38.94,17539.0,32.6903,32.7239,32.6819,32.7155,17539.0
2019-05-20 12:50:00,38.94,38.97,38.92,38.95,21845.0,32.7155,32.7407,32.6987,32.7239,21845.0
2019-05-20 12:55:00,38.95,38.96,38.87,38.87,32055.0,32.7239,32.7323,32.6567,32.6567,32055.0
2019-05-20 13:00:00,38.86,38.89,38.81,38.82,43923.0,32.6483,32.6735,32.6063,32.6147,43923.0
2019-05-20 13:05:00,38.83,38.86,38.82,38.86,37035.0,32.6231,32.6483,32.6147,32.6483,37035.0
2019-05-20 13:10:00,38.87,38.87,38.81,38.82,23197.0,32.6567,32.6567,32.6063,32.6147,23197.0
2019-05-20 13:15:00,38.81,38.87,38.8,38.84,18543.0,32.6063,32.6567,32.5979,32.6315,18543.0
2019-05-20 13:20:00,38.84,38.86,38.81,38.83,22525.0,32.6315,32.6483,32.6063,32.6231,22525.0
2019-05-20 13:25:00,38.83,38.89,38.81,38.89,50981.0,32.6231,32.6735,32.6063,32.6735,50981.0
2019-05-20 13:30:00,38.88,38.94,38.88,38.92,26724.0,32.6651,32.7155,32.6651,32.6987,26724.0
2019-05-20 13:35:00,38.92,38.95,38.9,38.91,12635.0,32.6987,32.7239,32.6819,32.6903,12635.0
2019-05-20 13:40:00,38.92,38.96,38.92,38.93,18641.0,32.6987,32.7323,32.6987,32.7071,18641.0
2019-05-20 13:45:00,38.93,38.98,38.92,38.96,29568.0,32.7071,32.7491,32.6987,32.7323,29568.0
2019-05-20 13:50:00,38.97,38.97,38.9,38.9,17799.0,32.7407,32.7407,32.6819,32.6819,17799.0
2019-05-20 13:55:00,38.9,38.92,38.86,38.91,37493.0,32.6819,32.6987,32.6483,32.6903,37493.0
2019-05-20 14:00:00,38.91,38.92,38.89,38.91,18690.0,32.6903,32.6987,32.6735,32.6903,18690.0
2019-05-20 14:05:00,38.92,38.95,38.88,38.89,28065.0,32.6987,32.7239,32.6651,32.6735,28065.0
2019-05-20 14:10:00,38.89,38.95,38.87,38.91,37829.0,32.6735,32.7239,32.6567,32.6903,37829.0
2019-05-20 14:15:00,38.91,38.93,38.89,38.9,24876.0,32.6903,32.7071,32.6735,32.6819,24876.0
2019-05-20 14:20:00,38.89,38.92,38.89,38.9,27972.0,32.6735,32.6987,32.6735,32.6819,27972.0
2019-05-20 14:25:00,38.9,38.92,38.88,38.89,32331.0,32.6819,32.6987,32.6651,32.6735,32331.0
2019-05-20 14:30:00,38.9,38.93,38.88,38.88,28825.0,32.6819,32.7071,32.6651,32.6651,28825.0
2019-05-20 14:35:00,38.88,38.89,38.85,38.86,25980.0,32.6651,32.6735,32.6399,32.6483,25980.0
2019-05-20 14:40:00,38.86,38.88,38.84,38.87,56700.0,32.6483,32.6651,32.6315,32.6567,56700.0
2019-05-20 14:45:00,38.87,38.88,38.83,38.85,99581.0,32.6567,32.6651,32.6231,32.6399,99581.0
2019-05-20 14:50:00,38.84,38.88,38.82,38.87,81345.0,32.6315,32.6651,32.6147,32.6567,81345.0
2019-05-20 14:55:00,38.87,38.88,38.83,38.88,55166.0,32.6567,32.6651,32.6231,32.6651,55166.0
2019-05-20 15:00:00,38.88,38.88,38.81,38.81,54364.0,32.6651,32.6651,32.6063,32.6063,54364.0
2019-05-20 15:05:00,38.81,38.87,38.8,38.85,134248.0,32.6063,32.6567,32.5979,32.6399,134248.0
2019-05-20 15:10:00,38.85,38.87,38.84,38.86,141560.0,32.6399,32.6567,32.6315,32.6483,141560.0
2019-05-20 15:15:00,38.86,38.91,38.85,38.91,118599.0,32.6483,32.6903,32.6399,32.6903,118599.0
2019-05-20 15:20:00,38.91,38.94,38.89,38.91,74974.0,32.6903,32.7155,32.6735,32.6903,74974.0
2019-05-20 15:25:00,38.91,38.95,38.89,38.95,73715.0,32.6903,32.7239,32.6735,32.7239,73715.0
2019-05-20 15:30:00,38.96,39.02,38.94,38.99,171546.0,32.7323,32.7828,32.7155,32.7575,171546.0
2019-05-20 15:35:00,39.0,39.05,38.99,39.01,121778.0,32.766,32.808,32.7575,32.7744,121778.0
2019-05-20 15:40:00,39.01,39.04,38.99,39.04,77882.0,32.7744,32.7996,32.7575,32.7996,77882.0
2019-05-20 15:45:00,39.03,39.06,39.0,39.04,122461.0,32.7912,32.8164,32.766,32.7996,122461.0
2019-05-20 15:50:00,39.04,39.13,39.03,39.13,189367.0,32.7996,32.8752,32.7912,32.8752,189367.0
2019-05-20 15:55:00,39.12,39.16,39.1,39.11,460535.0,32.8668,32.9004,32.85,32.8584,460535.0
2019-05-21 09:30:00,39.29,39.3,39.04,39.04,154937.0,33.0096,33.018,32.7996,32.7996,154937.0
2019-05-21 09:35:00,39.03,39.15,38.96,39.09,115351.0,32.7912,32.892,32.7323,32.8416,115351.0
2019-05-21 09:40:00,39.1,39.2,39.09,39.1,117442.0,32.85,32.934,32.8416,32.85,117442.0
2019-05-21 09:45:00,39.09,39.19,39.08,39.14,58377.0,32.8416,32.9256,32.8332,32.8836,58377.0
2019-05-21 09:50:00,39.15,39.24,39.12,39.21,75538.0,32.892,32.9676,32.8668,32.9424,75538.0
2019-05-21 09:55:00,39.21,39.39,39.18,39.38,46024.0,32.9424,33.0936,32.9172,33.0852,46024.0
2019-05-21 10:00:00,39.38,39.46,39.36,39.41,48969.0,33.0852,33.1524,33.0684,33.1104,48969.0
2019-05-21 10:05:00,39.41,39.48,39.38,39.48,96671.0,33.1104,33.1692,33.0852,33.1692,96671.0
2019-05-21 10:10:00,39.48,39.52,39.34,39.37,297803.0,33.1692,33.2028,33.0516,33.0768,297803.0
2019-05-21 10:15:00,39.36,39.49,39.35,39.48,62859.0,33.0684,33.1776,33.06,33.1692,62859.0
2019-05-21 10:20:00,39.49,39.5,39.44,39.46,36730.0,33.1776,33.186,33.1356,33.1524,36730.0
2019-05-21 10:25:00,39.47,39.55,39.46,39.49,41062.0,33.1608,33.228,33.1524,33.1776,41062.0
2019-05-21 10:30:00,39.49,39.55,39.43,39.55,47439.0,33.1776,33.228,33.1272,33.228,47439.0
2019-05-21 10:35:00,39.55,39.65,39.54,39.65,49423.0,33.228,33.3121,33.2196,33.3121,49423.0
2019-05-21 10:40:00,39.65,39.68,39.61,39.61,104843.0,33.3121,33.3373,33.2784,33.2784,104843.0
2019-05-21 10:45:00,39.62,39.68,39.58,39.58,47427.0,33.2868,33.3373,33.2532,33.2532,47427.0
2019-05-21 10:50:00,39.58,39.64,39.57,39.6,35243.0,33.2532,33.3036,33.2448,33.27,35243.0
2019-05-21 10:55:00,39.59,39.63,39.56,39.62,39300.0,33.2616,33.2952,33.2364,33.2868,39300.0
2019-05-21 11:00:00,39.62,39.65,39.56,39.58,62238.0,33.2868,33.3121,33.2364,33.2532,62238.0
2019-05-21 11:05:00,39.57,39.64,39.57,39.63,40786.0,33.2448,33.3036,33.2448,33.2952,40786.0
2019-05-21 11:10:00,39.65,39.65,39.55,39.61,39975.0,33.3121,33.3121,33.228,33.2784,39975.0
2019-05-21 11:15:00,39.61,39.66,39.59,39.66,40534.0,33.2784,33.3205,33.2616,33.3205,40534.0
2019-05-21 11:20:00,39.66,39.67,39.57,39.61,77685.0,33.3205,33.3289,33.2448,33.2784,77685.0
2019-05-21 11:25:00,39.61,39.65,39.6,39.65,51327.0,33.2784,33.3121,33.27,33.3121,51327.0
2019-05-21 11:30:00,39.65,39.66,39.57,39.58,45601.0,33.3121,33.3205,33.2448,33.2532,45601.0
2019-05-21 11:35:00,39.57,39.58,39.52,39.53,53801.0,33.2448,33.2532,33.2028,33.2112,53801.0
2019-05-21 11:40:00,39.53,39.57,39.51,39.53,42676.0,33.2112,33.2448,33.1944,33.2112,42676.0
2019-05-21 11:45:00,39.53,39.62,39.52,39.58,61400.0,33.2112,33.2868,33.2028,33.2532,61400.0
2019-05-21 11:50:00,39.57,39.57,39.49,39.52,52859.0,33.2448,33.2448,33.1776,33.2028,52859.0
2019-05-21 11:55:00,39.51,39.54,39.48,39.49,78752.0,33.1944,33.2196,33.1692,33.1776,78752.0
2019-05-21 12:00:00,39.5,39.57,39.49,39.51,33920.0,33.186,33.2448,33.1776,33.1944,33920.0
2019-05-21 12:05:00,39.51,39.56,39.5,39.55,23804.0,33.1944,33.2364,33.186,33.228,23804.0
2019-05-21 12:10:00,39.55,39.63,39.53,39.63,35578.0,33.228,33.2952,33.2112,33.2952,35578.0
2019-05-21 12:15:00,39.63,39.65,39.57,39.59,25261.0,33.2952,33.3121,33.2448,33.2616,25261.0
2019-05-21 12:20:00,39.6,39.6,39.56,39.57,21332.0,33.27,33.27,33.2364,33.2448,21332.0
2019-05-21 12:25:00,39.57,39.64,39.56,39.64,43018.0,33.2448,33.3036,33.2364,33.3036,43018.0
2019-05-21 12:30:00,39.64,39.64,39.59,39.6,36270.0,33.3036,33.3036,33.2616,33.27,36270.0
2019-05-21 12:35:00,39.59,39.61,39.56,39.57,43322.0,33.2616,33.2784,33.2364,33.2448,43322.0
2019-05-21 12:40:00,39.57,39.61,39.56,39.61,18765.0,33.2448,33.2784,33.2364,33.2784,18765.0
2019-05-21 12:45:00,39.62,39.66,39.62,39.66,21716.0,33.2868,33.3205,33.2868,33.3205,21716.0
2019-05-21 12:50:00,39.66,39.69,39.62,39.66,82638.0,33.3205,33.3457,33.2868,33.3205,82638.0
2019-05-21 12:55:00,39.66,39.69,39.64,39.68,17391.0,33.3205,33.3457,33.3036,33.3373,17391.0
2019-05-21 13:00:00,39.68,39.71,39.65,39.66,35675.0,33.3373,33.3625,33.3121,33.3205,35675.0
2019-05-21 13:05:00,39.65,39.65,39.57,39.58,34152.0,33.3121,33.3121,33.2448,33.2532,34152.0
2019-05-21 13:10:00,39.58,39.61,39.57,39.59,25710.0,33.2532,33.2784,33.2448,33.2616,25710.0
2019-05-21 13:15:00,39.59,39.6,39.58,39.59,114953.0,33.2616,33.27,33.2532,33.2616,114953.0
2019-05-21 13:20:00,39.58,39.6,39.56,39.57,53302.0,33.2532,33.27,33.2364,33.2448,53302.0
2019-05-21 13:25:00,39.56,39.58,39.53,39.58,71627.0,33.2364,33.2532,33.2112,33.2532,71627.0
2019-05-21 13:30:00,39.57,39.64,39.57,39.64,33453.0,33.2448,33.3036,33.2448,33.3036,33453.0
2019-05-21 13:35:00,39.64,39.72,39.61,39.72,42084.0,33.3036,33.3709,33.2784,33.3709,42084.0
2019-05-21 13:40:00,39.71,39.73,39.68,39.7,62556.0,33.3625,33.3793,33.3373,33.3541,62556.0
2019-05-21 13:45:00,39.69,39.71,39.66,39.67,27669.0,33.3457,33.3625,33.3205,33.3289,27669.0
2019-05-21 13:50:00,39.66,39.67,39.64,39.66,25920.0,33.3205,33.3289,33.3036,33.3205,25920.0
2019-05-21 13:55:00,39.66,39.67,39.65,39.66,41212.0,33.3205,33.3289,33.3121,33.3205,41212.0
2019-05-21 14:00:00,39.66,39.67,39.59,39.59,52265.0,33.3205,33.3289,33.2616,33.2616,52265.0
2019-05-21 14:05:00,39.59,39.6,39.55,39.55,44151.0,33.2616,33.27,33.228,33.228,44151.0
2019-05-21 14:10:00,39.55,39.56,39.52,39.55,100100.0,33.228,33.2364,33.2028,33.228,100100.0
2019-05-21 14:15:00,39.54,39.55,39.51,39.51,44945.0,33.2196,33.228,33.1944,33.1944,44945.0
2019-05-21 14:20:00,39.52,39.57,39.49,39.56,58115.0,33.2028,33.2448,33.1776,33.2364,58115.0
2019-05-21 14:25:00,39.56,39.61,39.56,39.59,46589.0,33.2364,33.2784,33.2364,33.2616,46589.0
2019-05-21 14:30:00,39.58,39.64,39.57,39.63,51253.0,33.2532,33.3036,33.2448,33.2952,51253.0
2019-05-21 14:35:00,39.63,39.64,39.6,39.61,59838.0,33.2952,33.3036,33.27,33.2784,59838.0
2019-05-21 14:40:00,39.62,39.62,39.59,39.61,48560.0,33.2868,33.2868,33.2616,33.2784,48560.0
2019-05-21 14:45:00,39.62,39.63,39.59,39.61,49279.0,33.2868,33.2952,33.2616,33.2784,49279.0
2019-05-21 14:50:00,39.61,39.62,39.59,39.6,49741.0,33.2784,33.2868,33.2616,33.27,49741.0
2019-05-21 14:55:00,39.6,39.6,39.56,39.59,76838.0,33.27,33.27,33.2364,33.2616,76838.0
2019-05-21 15:00:00,39.59,39.6,39.56,39.57,54326.0,33.2616,33.27,33.2364,33.2448,54326.0
2019-05-21 15:05:00,39.57,39.61,39.57,39.6,70740.0,33.2448,33.2784,33.2448,33.27,70740.0
2019-05-21 15:10:00,39.61,39.61,39.59,39.59,62747.0,33.2784,33.2784,33.2616,33.2616,62747.0
2019-05-21 15:15:00,39.59,39.6,39.53,39.53,49722.0,33.2616,33.27,33.2112,33.2112,49722.0
2019-05-21 15:20:00,39.54,39.55,39.49,39.5,57634.0,33.2196,33.228,33.1776,33.186,57634.0
2019-05-21 15:25:00,39.49,39.56,39.49,39.54,65432.0,33.1776,33.2364,33.1776,33.2196,65432.0
2019-05-21 15:30:00,39.55,39.58,39.49,39.55,61601.0,33.228,33.2532,33.1776,33.228,61601.0
2019-05-21 15:35:00,39.55,39.57,39.53,39.54,111916.0,33.228,33.2448,33.2112,33.2196,111916.0
2019-05-21 15:40:00,39.54,39.55,39.5,39.51,87047.0,33.2196,33.228,33.186,33.1944,87047.0
2019-05-21 15:45:00,39.5,39.51,39.46,39.48,130730.0,33.186,33.1944,33.1524,33.1692,130730.0
2019-05-21 15:50:00,39.49,39.5,39.47,39.47,143067.0,33.1776,33.186,33.1608,33.1608,143067.0
2019-05-21 15:55:00,39.47,39.53,39.46,39.5,503837.0,33.1608,33.2112,33.1524,33.186,503837.0
2019-05-22 09:30:00,39.16,39.23,39.01,39.17,172405.0,32.9004,32.9592,32.7744,32.9088,172405.0
2019-05-22 09:35:00,39.18,39.19,39.02,39.12,67425.0,32.9172,32.9256,32.7828,32.8668,67425.0
2019-05-22 09:40:00,39.13,39.14,39.03,39.11,76947.0,32.8752,32.8836,32.7912,32.8584,76947.0
2019-05-22 09:45:00,39.11,39.15,39.0,39.05,33504.0,32.8584,32.892,32.766,32.808,33504.0
2019-05-22 09:50:00,39.04,39.11,39.0,39.09,125285.0,32.7996,32.8584,32.766,32.8416,125285.0
2019-05-22 09:55:00,39.1,39.26,39.07,39.24,77492.0,32.85,32.9844,32.8248,32.9676,77492.0
2019-05-22 10:00:00,39.24,39.24,39.07,39.12,39760.0,32.9676,32.9676,32.8248,32.8668,39760.0
2019-05-22 10:05:00,39.11,39.14,39.03,39.05,69933.0,32.8584,32.8836,32.7912,32.808,69933.0
2019-05-22 10:10:00,39.05,39.08,38.89,38.92,102259.0,32.808,32.8332,32.6735,32.6987,102259.0
2019-05-22 10:15:00,38.92,39.07,38.9,38.92,93774.0,32.6987,32.8248,32.6819,32.6987,93774.0
2019-05-22 10:20:00,38.92,39.0,38.9,38.99,46020.0,32.6987,32.766,32.6819,32.7575,46020.0
2019-05-22 10:25:00,38.98,38.98,38.87,38.94,38214.0,32.7491,32.7491,32.6567,32.7155,38214.0
2019-05-22 10:30:00,38.93,38.94,38.81,38.83,71372.0,32.7071,32.7155,32.6063,32.6231,71372.0
2019-05-22 10:35:00,38.83,38.83,38.65,38.74,103060.0,32.6231,32.6231,32.4719,32.5475,103060.0
2019-05-22 10:40:00,38.73,38.83,38.71,38.73,95249.0,32.5391,32.6231,32.5223,32.5391,95249.0
2019-05-22 10:45:00,38.72,38.77,38.69,38.7,60036.0,32.5307,32.5727,32.5055,32.5139,60036.0
2019-05-22 10:50:00,38.7,38.76,38.69,38.71,37949.0,32.5139,32.5643,32.5055,32.5223,37949.0
2019-05-22 10:55:00,38.71,38.72,38.61,38.65,71982.0,32.5223,32.5307,32.4383,32.4719,71982.0
2019-05-22 11:00:00,38.66,38.66,38.53,38.59,77819.0,32.4803,32.4803,32.3711,32.4215,77819.0
2019-05-22 11:05:00,38.59,38.66,38.56,38.57,73186.0,32.4215,32.4803,32.3963,32.4047,73186.0
2019-05-22 11:10:00,38.57,38.63,38.56,38.63,44299.0,32.4047,32.4551,32.3963,32.4551,44299.0
2019-05-22 11:15:00,38.64,38.72,38.62,38.64,89337.0,32.4635,32.5307,32.4467,32.4635,89337.0
2019-05-22 11:20:00,38.65,38.66,38.58,38.59,97712.0,32.4719,32.4803,32.4131,32.4215,97712.0
2019-05-22 11:25:00,38.6,38.65,38.55,38.63,110273.0,32.4299,32.4719,32.3879,32.4551,110273.0
2019-05-22 11:30:00,38.64,38.74,38.63,38.64,100725.0,32.4635,32.5475,32.4551,32.4635,100725.0
2019-05-22 11:35:00,38.65,38.65,38.45,38.5,99313.0,32.4719,32.4719,32.3039,32.3459,99313.0
2019-05-22 11:40:00,38.5,38.5,38.42,38.42,88182.0,32.3459,32.3459,32.2787,32.2787,88182.0
2019-05-22 11:45:00,38.43,38.48,38.39,38.44,123430.0,32.2871,32.3291,32.2535,32.2955,123430.0
2019-05-22 11:50:00,38.45,38.5,38.39,38.47,52706.0,32.3039,32.3459,32.2535,32.3207,52706.0
2019-05-22 11:55:00,38.46,38.56,38.46,38.51,61568.0,32.3123,32.3963,32.3123,32.3543,61568.0
2019-05-22 12:00:00,38.51,38.54,38.45,38.47,76195.0,32.3543,32.3795,32.3039,32.3207,76195.0
2019-05-22 12:05:00,38.46,38.46,38.38,38.38,43392.0,32.3123,32.3123,32.2451,32.2451,43392.0
2019-05-22 12:10:00,38.39,38.41,38.33,38.35,60930.0,32.2535,32.2703,32.203,32.2199,60930.0
2019-05-22 12:15:00,38.36,38.43,38.34,38.38,81760.0,32.2283,32.2871,32.2115,32.2451,81760.0
2019-05-22 12:20:00,38.38,38.39,38.27,38.28,48244.0,32.2451,32.2535,32.1526,32.161,48244.0
2019-05-22 12:25:00,38.28,38.31,38.23,38.25,62866.0,32.161,32.1862,32.119,32.1358,62866.0
2019-05-22 12:30:00,38.25,38.27,38.16,38.19,67606.0,32.1358,32.1526,32.0602,32.0854,67606.0
2019-05-22 12:35:00,38.2,38.25,38.18,38.23,59260.0,32.0938,32.1358,32.077,32.119,59260.0
2019-05-22 12:40:00,38.23,38.24,38.07,38.09,129023.0,32.119,32.1274,31.9846,32.0014,129023.0
2019-05-22 12:45:00,38.09,38.15,38.08,38.14,104118.0,32.0014,32.0518,31.993,32.0434,104118.0
2019-05-22 12:50:00,38.14,38.16,38.1,38.11,33892.0,32.0434,32.0602,32.0098,32.0182,33892.0
2019-05-22 12:55:00,38.11,38.15,38.1,38.11,38571.0,32.0182,32.0518,32.0098,32.0182,38571.0
2019-05-22 13:00:00,38.1,38.2,38.1,38.15,48746.0,32.0098,32.0938,32.0098,32.0518,48746.0
2019-05-22 13:05:00,38.16,38.16,38.1,38.11,39802.0,32.0602,32.0602,32.0098,32.0182,39802.0
2019-05-22 13:10:00,38.11,38.15,38.09,38.1,46653.0,32.0182,32.0518,32.0014,32.0098,46653.0
2019-05-22 13:15:00,38.11,38.15,38.1,38.13,30743.0,32.0182,32.0518,32.0098,32.035,30743.0
2019-05-22 13:20:00,38.13,38.13,38.06,38.06,55353.0,32.035,32.035,31.9762,31.9762,55353.0
2019-05-22 13:25:00,38.06,38.11,38.05,38.11,267655.0,31.9762,32.0182,31.9678,32.0182,267655.0
2019-05-22 13:30:00,38.11,38.17,38.11,38.14,48784.0,32.0182,32.0686,32.0182,32.0434,48784.0
2019-05-22 13:35:00,38.15,38.17,38.13,38.16,31982.0,32.0518,32.0686,32.035,32.0602,31982.0
2019-05-22 13:40:00,38.17,38.24,38.14,38.19,45506.0,32.0686,32.1274,32.0434,32.0854,45506.0
2019-05-22 13:45:00,38.19,38.2,38.13,38.14,61968.0,32.0854,32.0938,32.035,32.0434,61968.0
2019-05-22 13:50:00,38.14,38.14,38.06,38.08,47349.0,32.0434,32.0434,31.9762,31.993,47349.0
2019-05-22 13:55:00,38.09,38.09,38.04,38.05,59703.0,32.0014,32.0014,31.9594,31.9678,59703.0
2019-05-22 14:00:00,38.04,38.07,38.02,38.02,40184.0,31.9594,31.9846,31.9426,31.9426,40184.0
2019-05-22 14:05:00,38.03,38.08,38.03,38.05,44186.0,31.951,31.993,31.951,31.9678,44186.0
2019-05-22 14:10:00,38.05,38.07,38.01,38.02,36807.0,31.9678,31.9846,31.9342,31.9426,36807.0
2019-05-22 14:15:00,38.03,38.08,38.02,38.07,52052.0,31.951,31.993,31.9426,31.9846,52052.0
2019-05-22 14:20:00,38.07,38.1,38.05,38.07,38404.0,31.9846,32.0098,31.9678,31.9846,38404.0
2019-05-22 14:25:00,38.07,38.09,38.03,38.04,69420.0,31.9846,32.0014,31.951,31.9594,69420.0
2019-05-22 14:30:00,38.03,38.12,38.01,38.1,62890.0,31.951,32.0266,31.9342,32.0098,62890.0
2019-05-22 14:35:00,38.11,38.13,38.09,38.13,37085.0,32.0182,32.035,32.0014,32.035,37085.0
2019-05-22 14:40:00,38.12,38.15,38.12,38.13,45411.0,32.0266,32.0518,32.0266,32.035,45411.0
2019-05-22 14:45:00,38.14,38.19,38.13,38.19,32440.0,32.0434,32.0854,32.035,32.0854,32440.0
2019-05-22 14:50:00,38.18,38.2,38.17,38.18,121757.0,32.077,32.0938,32.0686,32.077,121757.0
2019-05-22 14:55:00,38.19,38.23,38.18,38.2,80091.0,32.0854,32.119,32.077,32.0938,80091.0
2019-05-22 15:00:00,38.2,38.29,38.2,38.29,48256.0,32.0938,32.1694,32.0938,32.1694,48256.0
2019-05-22 15:05:00,38.29,38.32,38.27,38.3,34366.0,32.1694,32.1946,32.1526,32.1778,34366.0
2019-05-22 15:10:00,38.3,38.35,38.29,38.29,68310.0,32.1778,32.2199,32.1694,32.1694,68310.0
2019-05-22 15:15:00,38.3,38.3,38.27,38.29,57366.0,32.1778,32.1778,32.1526,32.1694,57366.0
2019-05-22 15:20:00,38.29,38.37,38.28,38.36,111964.0,32.1694,32.2367,32.161,32.2283,111964.0
2019-05-22 15:25:00,38.36,38.42,38.33,38.33,55917.0,32.2283,32.2787,32.203,32.203,55917.0
2019-05-22 15:30:00,38.34,38.35,38.3,38.32,70031.0,32.2115,32.2199,32.1778,32.1946,70031.0
2019-05-22 15:35:00,38.32,38.33,38.27,38.32,82402.0,32.1946,32.203,32.1526,32.1946,82402.0
2019-05-22 15:40:00,38.32,38.32,38.29,38.3,74201.0,32.1946,32.1946,32.1694,32.1778,74201.0
2019-05-22 15:45:00,38.3,38.35,38.28,38.33,122414.0,32.1778,32.2199,32.161,32.203,122414.0
2019-05-22 15:50:00,38.33,38.38,38.33,38.37,160104.0,32.203,32.2451,32.203,32.2367,160104.0
2019-05-22 15:55:00,38.36,38.37,38.31,38.34,396665.0,32.2283,32.2367,32.1862,32.2115,396665.0
2019-05-23 09:30:00,37.53,37.53,37.01,37.07,414731.0,31.5309,31.5309,31.094,31.1445,414731.0
2019-05-23 09:35:00,37.07,37.12,36.91,36.96,189009.0,31.1445,31.1865,31.01,31.052,189009.0
2019-05-23 09:40:00,36.97,37.0,36.8,36.87,217656.0,31.0604,31.0856,30.9176,30.9764,217656.0
2019-05-23 09:45:00,36.87,37.14,36.83,37.04,164757.0,30.9764,31.2033,30.9428,31.1193,164757.0
2019-05-23 09:50:00,37.04,37.16,36.98,37.09,237542.0,31.1193,31.2201,31.0688,31.1613,237542.0
2019-05-23 09:55:00,37.08,37.24,36.95,37.2,214133.0,31.1529,31.2873,31.0436,31.2537,214133.0
2019-05-23 10:00:00,37.2,37.44,37.19,37.35,213068.0,31.2537,31.4553,31.2453,31.3797,213068.0
2019-05-23 10:05:00,37.34,37.38,37.18,37.22,265267.0,31.3713,31.4049,31.2369,31.2705,265267.0
2019-05-23 10:10:00,37.21,37.22,37.06,37.14,154115.0,31.2621,31.2705,31.1361,31.2033,154115.0
2019-05-23 10:15:00,37.15,37.17,37.0,37.01,182828.0,31.2117,31.2285,31.0856,31.094,182828.0
2019-05-23 10:20:00,37.01,37.11,36.98,37.08,153066.0,31.094,31.1781,31.0688,31.1529,153066.0
2019-05-23 10:25:00,37.08,37.18,37.01,37.17,159804.0,31.1529,31.2369,31.094,31.2285,159804.0
2019-05-23 10:30:00,37.17,37.38,37.13,37.38,138493.0,31.2285,31.4049,31.1949,31.4049,138493.0
2019-05-23 10:35:00,37.37,37.37,37.24,37.34,115659.0,31.3965,31.3965,31.2873,31.3713,115659.0
2019-05-23 10:40:00,37.34,37.38,37.25,37.27,102418.0,31.3713,31.4049,31.2957,31.3125,102418.0
2019-05-23 10:45:00,37.27,37.38,37.26,37.37,177845.0,31.3125,31.4049,31.3041,31.3965,177845.0
2019-05-23 10:50:00,37.38,37.51,37.35,37.51,78499.0,31.4049,31.5141,31.3797,31.5141,78499.0
2019-05-23 10:55:00,37.51,37.51,37.3,37.32,93059.0,31.5141,31.5141,31.3377,31.3545,93059.0
2019-05-23 11:00:00,37.32,37.37,37.27,37.3,204395.0,31.3545,31.3965,31.3125,31.3377,204395.0
2019-05-23 11:05:00,37.31,37.34,37.25,37.33,89766.0,31.3461,31.3713,31.2957,31.3629,89766.0
2019-05-23 11:10:00,37.32,37.33,37.24,37.28,67952.0,31.3545,31.3629,31.2873,31.3209,67952.0
2019-05-23 11:15:00,37.27,37.32,37.27,37.3,86954.0,31.3125,31.3545,31.3125,31.3377,86954.0
2019-05-23 11:20:00,37.3,37.35,37.24,37.35,107144.0,31.3377,31.3797,31.2873,31.3797,107144.0
2019-05-23 11:25:00,37.35,37.42,37.27,37.27,133086.0,31.3797,31.4385,31.3125,31.3125,133086.0
2019-05-23 11:30:00,37.26,37.37,37.26,37.28,116204.0,31.3041,31.3965,31.3041,31.3209,116204.0
2019-05-23 11:35:00,37.29,37.3,37.21,37.24,115333.0,31.3293,31.3377,31.2621,31.2873,115333.0
2019-05-23 11:40:00,37.24,37.35,37.21,37.27,172981.0,31.2873,31.3797,31.2621,31.3125,172981.0
2019-05-23 11:45:00,37.27,37.3,37.17,37.23,81421.0,31.3125,31.3377,31.2285,31.2789,81421.0
2019-05-23 11:50:00,37.22,37.23,37.13,37.15,69524.0,31.2705,31.2789,31.1949,31.2117,69524.0
2019-05-23 11:55:00,37.14,37.17,37.09,37.13,154011.0,31.2033,31.2285,31.1613,31.1949,154011.0
2019-05-23 12:00:00,37.14,37.22,37.13,37.2,84070.0,31.2033,31.2705,31.1949,31.2537,84070.0
2019-05-23 12:05:00,37.2,37.28,37.13,37.19,193040.0,31.2537,31.3209,31.1949,31.2453,193040.0
2019-05-23 12:10:00,37.19,37.24,37.15,37.19,230748.0,31.2453,31.2873,31.2117,31.2453,230748.0
2019-05-23 12:15:00,37.18,37.2,37.11,37.15,70088.0,31.2369,31.2537,31.1781,31.2117,70088.0
2019-05-23 12:20:00,37.15,37.16,37.09,37.1,54279.0,31.2117,31.2201,31.1613,31.1697,54279.0
2019-05-23 12:25:00,37.1,37.19,37.1,37.18,49015.0,31.1697,31.2453,31.1697,31.2369,49015.0
2019-05-23 12:30:00,37.18,37.19,37.11,37.13,41360.0,31.2369,31.2453,31.1781,31.1949,41360.0
2019-05-23 12:35:00,37.13,37.16,37.06,37.1,93103.0,31.1949,31.2201,31.1361,31.1697,93103.0
2019-05-23 12:40:00,37.1,37.15,37.09,37.12,45842.0,31.1697,31.2117,31.1613,31.1865,45842.0
2019-05-23 12:45:00,37.11,37.15,37.1,37.13,68378.0,31.1781,31.2117,31.1697,31.1949,68378.0
2019-05-23 12:50:00,37.13,37.13,37.0,37.04,134894.0,31.1949,31.1949,31.0856,31.1193,134894.0
2019-05-23 12:55:00,37.04,37.07,36.98,37.05,103970.0,31.1193,31.1445,31.0688,31.1277,103970.0
2019-05-23 13:00:00,37.05,37.08,37.01,37.07,47277.0,31.1277,31.1529,31.094,31.1445,47277.0
2019-05-23 13:05:00,37.08,37.12,37.07,37.09,48567.0,31.1529,31.1865,31.1445,31.1613,48567.0
2019-05-23 13:10:00,37.09,37.12,37.06,37.1,46986.0,31.1613,31.1865,31.1361,31.1697,46986.0
2019-05-23 13:15:00,37.1,37.13,37.05,37.08,70514.0,31.1697,31.1949,31.1277,31.1529,70514.0
2019-05-23 13:20:00,37.08,37.12,37.05,37.08,62950.0,31.1529,31.1865,31.1277,31.1529,62950.0
2019-05-23 13:25:00,37.07,37.13,37.07,37.1,66633.0,31.1445,31.1949,31.1445,31.1697,66633.0
2019-05-23 13:30:00,37.11,37.12,37.05,37.11,51396.0,31.1781,31.1865,31.1277,31.1781,51396.0
2019-05-23 13:35:00,37.11,37.17,37.06,37.17,96799.0,31.1781,31.2285,31.1361,31.2285,96799.0
2019-05-23 13:40:00,37.17,37.18,37.1,37.11,56656.0,31.2285,31.2369,31.1697,31.1781,56656.0
2019-05-23 13:45:00,37.11,37.13,37.09,37.09,61336.0,31.1781,31.1949,31.1613,31.1613,61336.0
2019-05-23 13:50:00,37.09,37.1,37.07,37.08,42705.0,31.1613,31.1697,31.1445,31.1529,42705.0
2019-05-23 13:55:00,37.08,37.11,37.04,37.11,38830.0,31.1529,31.1781,31.1193,31.1781,38830.0
2019-05-23 14:00:00,37.11,37.13,37.03,37.06,93676.0,31.1781,31.1949,31.1109,31.1361,93676.0
2019-05-23 14:05:00,37.07,37.09,36.98,36.99,56395.0,31.1445,31.1613,31.0688,31.0772,56395.0
2019-05-23 14:10:00,36.99,37.02,36.95,36.95,91399.0,31.0772,31.1024,31.0436,31.0436,91399.0
2019-05-23 14:15:00,36.95,36.98,36.94,36.96,40320.0,31.0436,31.0688,31.0352,31.052,40320.0
2019-05-23 14:20:00,36.97,37.01,36.95,36.98,73559.0,31.0604,31.094,31.0436,31.0688,73559.0
2019-05-23 14:25:00,36.98,36.99,36.92,36.92,71122.0,31.0688,31.0772,31.0184,31.0184,71122.0
2019-05-23 14:30:00,36.91,36.98,36.91,36.97,58800.0,31.01,31.0688,31.01,31.0604,58800.0
2019-05-23 14:35:00,36.97,36.98,36.93,36.94,56435.0,31.0604,31.0688,31.0268,31.0352,56435.0
2019-05-23 14:40:00,36.95,36.96,36.87,36.89,87526.0,31.0436,31.052,30.9764,30.9932,87526.0
2019-05-23 14:45:00,36.89,36.92,36.87,36.88,85024.0,30.9932,31.0184,30.9764,30.9848,85024.0
2019-05-23 14:50:00,36.87,36.93,36.87,36.93,93341.0,30.9764,31.0268,30.9764,31.0268,93341.0
2019-05-23 14:55:00,36.92,36.94,36.89,36.93,82125.0,31.0184,31.0352,30.9932,31.0268,82125.0
2019-05-23 15:00:00,36.92,36.94,36.88,36.92,110814.0,31.0184,31.0352,30.9848,31.0184,110814.0
2019-05-23 15:05:00,36.92,37.05,36.91,37.03,185551.0,31.0184,31.1277,31.01,31.1109,185551.0
2019-05-23 15:10:00,37.03,37.07,36.98,37.02,143169.0,31.1109,31.1445,31.0688,31.1024,143169.0
2019-05-23 15:15:00,37.02,37.17,37.02,37.13,148982.0,31.1024,31.2285,31.1024,31.1949,148982.0
2019-05-23 15:20:00,37.13,37.23,37.13,37.18,201424.0,31.1949,31.2789,31.1949,31.2369,201424.0
2019-05-23 15:25:00,37.18,37.27,37.17,37.22,136818.0,31.2369,31.3125,31.2285,31.2705,136818.0
2019-05-23 15:30:00,37.22,37.34,37.19,37.3,183583.0,31.2705,31.3713,31.2453,31.3377,183583.0
2019-05-23 15:35:00,37.3,37.36,37.28,37.3,99655.0,31.3377,31.3881,31.3209,31.3377,99655.0
2019-05-23 15:40:00,37.31,37.31,37.2,37.23,131257.0,31.3461,31.3461,31.2537,31.2789,131257.0
2019-05-23 15:45:00,37.25,37.29,37.21,37.27,233267.0,31.2957,31.3293,31.2621,31.3125,233267.0
2019-05-23 15:50:00,37.27,37.38,37.23,37.37,299292.0,31.3125,31.4049,31.2789,31.3965,299292.0
2019-05-23 15:55:00,37.37,37.52,37.33,37.49,921624.0,31.3965,31.5225,31.3629,31.4973,921624.0
2019-05-24 09:30:00,37.65,37.9,37.58,37.61,309107.0,31.6317,31.8418,31.5729,31.5981,309107.0
2019-05-24 09:35:00,37.61,37.66,37.43,37.45,98435.0,31.5981,31.6401,31.4469,31.4637,98435.0
2019-05-24 09:40:00,37.46,37.47,37.28,37.35,78136.0,31.4721,31.4805,31.3209,31.3797,78136.0
2019-05-24 09:45:00,37.35,37.35,37.11,37.15,86928.0,31.3797,31.3797,31.1781,31.2117,86928.0
2019-05-24 09:50:00,37.12,37.29,37.12,37.27,64634.0,31.1865,31.3293,31.1865,31.3125,64634.0
2019-05-24 09:55:00,37.27,37.35,37.25,37.32,69992.0,31.3125,31.3797,31.2957,31.3545,69992.0
2019-05-24 10:00:00,37.32,37.51,37.29,37.48,97048.0,31.3545,31.5141,31.3293,31.4889,97048.0
2019-05-24 10:05:00,37.48,37.48,37.29,37.3,60719.0,31.4889,31.4889,31.3293,31.3377,60719.0
2019-05-24 10:10:00,37.29,37.48,37.29,37.47,166858.0,31.3293,31.4889,31.3293,31.4805,166858.0
2019-05-24 10:15:00,37.47,37.52,37.4,37.41,146609.0,31.4805,31.5225,31.4217,31.4301,146609.0
2019-05-24 10:20:00,37.4,37.41,37.3,37.35,83316.0,31.4217,31.4301,31.3377,31.3797,83316.0
2019-05-24 10:25:00,37.35,37.35,37.18,37.19,48777.0,31.3797,31.3797,31.2369,31.2453,48777.0
2019-05-24 10:30:00,37.19,37.22,37.12,37.18,54689.0,31.2453,31.2705,31.1865,31.2369,54689.0
2019-05-24 10:35:00,37.18,37.2,37.14,37.2,48878.0,31.2369,31.2537,31.2033,31.2537,48878.0
2019-05-24 10:40:00,37.19,37.24,37.14,37.16,60148.0,31.2453,31.2873,31.2033,31.2201,60148.0
2019-05-24 10:45:00,37.16,37.2,37.14,37.15,83044.0,31.2201,31.2537,31.2033,31.2117,83044.0
2019-05-24 10:50:00,37.15,37.16,37.06,37.12,70823.0,31.2117,31.2201,31.1361,31.1865,70823.0
2019-05-24 10:55:00,37.11,37.23,37.09,37.17,56822.0,31.1781,31.2789,31.1613,31.2285,56822.0
2019-05-24 11:00:00,37.17,37.27,37.13,37.2,81903.0,31.2285,31.3125,31.1949,31.2537,81903.0
2019-05-24 11:05:00,37.19,37.29,37.13,37.16,76483.0,31.2453,31.3293,31.1949,31.2201,76483.0
2019-05-24 11:10:00,37.16,37.18,37.01,37.02,56565.0,31.2201,31.2369,31.094,31.1024,56565.0
2019-05-24 11:15:00,37.02,37.08,36.97,37.05,99778.0,31.1024,31.1529,31.0604,31.1277,99778.0
2019-05-24 11:20:00,37.05,37.13,37.01,37.1,44021.0,31.1277,31.1949,31.094,31.1697,44021.0
2019-05-24 11:25:00,37.1,37.12,37.04,37.1,55607.0,31.1697,31.1865,31.1193,31.1697,55607.0
2019-05-24 11:30:00,37.11,37.2,37.11,37.11,49499.0,31.1781,31.2537,31.1781,31.1781,49499.0
2019-05-24 11:35:00,37.1,37.12,37.04,37.05,119681.0,31.1697,31.1865,31.1193,31.1277,119681.0
2019-05-24 11:40:00,37.06,37.08,37.0,37.04,56460.0,31.1361,31.1529,31.0856,31.1193,56460.0
2019-05-24 11:45:00,37.05,37.06,36.99,37.03,51648.0,31.1277,31.1361,31.0772,31.1109,51648.0
2019-05-24 11:50:00,37.02,37.04,36.99,37.01,73396.0,31.1024,31.1193,31.0772,31.094,73396.0
2019-05-24 11:55:00,37.01,37.04,36.98,37.04,130767.0,31.094,31.1193,31.0688,31.1193,130767.0
2019-05-24 12:00:00,37.03,37.04,36.97,37.02,77308.0,31.1109,31.1193,31.0604,31.1024,77308.0
2019-05-24 12:05:00,37.01,37.04,37.0,37.02,63644.0,31.094,31.1193,31.0856,31.1024,63644.0
2019-05-24 12:10:00,37.03,37.04,37.0,37.04,43071.0,31.1109,31.1193,31.0856,31.1193,43071.0
2019-05-24 12:15:00,37.04,37.06,36.96,37.0,74780.0,31.1193,31.1361,31.052,31.0856,74780.0
2019-05-24 12:20:00,36.99,37.02,36.98,36.99,92357.0,31.0772,31.1024,31.0688,31.0772,92357.0
2019-05-24 12:25:00,37.0,37.04,36.98,37.04,95904.0,31.0856,31.1193,31.0688,31.1193,95904.0
2019-05-24 12:30:00,37.04,37.07,37.0,37.0,53591.0,31.1193,31.1445,31.0856,31.0856,53591.0
2019-05-24 12:35:00,37.01,37.02,36.98,36.99,84818.0,31.094,31.1024,31.0688,31.0772,84818.0
2019-05-24 12:40:00,37.0,37.03,36.97,37.02,103583.0,31.0856,31.1109,31.0604,31.1024,103583.0
2019-05-24 12:45:00,37.02,37.02,36.97,36.98,129841.0,31.1024,31.1024,31.0604,31.0688,129841.0
2019-05-24 12:50:00,36.97,37.0,36.96,36.98,47161.0,31.0604,31.0856,31.052,31.0688,47161.0
2019-05-24 12:55:00,36.98,37.03,36.95,37.01,114917.0,31.0688,31.1109,31.0436,31.094,114917.0
2019-05-24 13:00:00,37.02,37.09,37.01,37.06,46730.0,31.1024,31.1613,31.094,31.1361,46730.0
2019-05-24 13:05:00,37.07,37.07,37.02,37.03,52924.0,31.1445,31.1445,31.1024,31.1109,52924.0
2019-05-24 13:10:00,37.02,37.06,37.01,37.05,36316.0,31.1024,31.1361,31.094,31.1277,36316.0
2019-05-24 13:15:00,37.06,37.14,37.05,37.1,72332.0,31.1361,31.2033,31.1277,31.1697,72332.0
2019-05-24 13:20:00,37.1,37.12,37.04,37.05,27132.0,31.1697,31.1865,31.1193,31.1277,27132.0
2019-05-24 13:25:00,37.05,37.05,36.99,37.0,63440.0,31.1277,31.1277,31.0772,31.0856,63440.0
2019-05-24 13:30:00,37.0,37.05,36.99,37.02,35016.0,31.0856,31.1277,31.0772,31.1024,35016.0
2019-05-24 13:35:00,37.02,37.04,36.99,37.03,31227.0,31.1024,31.1193,31.0772,31.1109,31227.0
2019-05-24 13:40:00,37.03,37.06,37.01,37.06,50053.0,31.1109,31.1361,31.094,31.1361,50053.0
2019-05-24 13:45:00,37.06,37.09,37.04,37.08,55156.0,31.1361,31.1613,31.1193,31.1529,55156.0
2019-05-24 13:50:00,37.08,37.12,37.06,37.08,80472.0,31.1529,31.1865,31.1361,31.1529,80472.0
2019-05-24 13:55:00,37.08,37.09,37.04,37.04,55733.0,31.1529,31.1613,31.1193,31.1193,55733.0
2019-05-24 14:00:00,37.05,37.07,36.98,37.0,56808.0,31.1277,31.1445,31.0688,31.0856,56808.0
2019-05-24 14:05:00,37.0,37.01,36.96,36.99,73016.0,31.0856,31.094,31.052,31.0772,73016.0
2019-05-24 14:10:00,36.99,36.99,36.94,36.94,70263.0,31.0772,31.0772,31.0352,31.0352,70263.0
2019-05-24 14:15:00,36.95,37.05,36.93,37.04,84126.0,31.0436,31.1277,31.0268,31.1193,84126.0
2019-05-24 14:20:00,37.04,37.08,37.02,37.02,36458.0,31.1193,31.1529,31.1024,31.1024,36458.0
2019-05-24 14:25:00,37.02,37.09,37.02,37.05,43702.0,31.1024,31.1613,31.1024,31.1277,43702.0
2019-05-24 14:30:00,37.05,37.07,37.04,37.05,35275.0,31.1277,31.1445,31.1193,31.1277,35275.0
2019-05-24 14:35:00,37.05,37.09,37.03,37.08,41859.0,31.1277,31.1613,31.1109,31.1529,41859.0
2019-05-24 14:40:00,37.08,37.11,37.08,37.11,25736.0,31.1529,31.1781,31.1529,31.1781,25736.0
2019-05-24 14:45:00,37.11,37.11,37.05,37.05,38097.0,31.1781,31.1781,31.1277,31.1277,38097.0
2019-05-24 14:50:00,37.06,37.07,37.04,37.05,26908.0,31.1361,31.1445,31.1193,31.1277,26908.0
2019-05-24 14:55:00,37.05,37.06,37.03,37.05,31590.0,31.1277,31.1361,31.1109,31.1277,31590.0
2019-05-24 15:00:00,37.05,37.1,37.05,37.07,57820.0,31.1277,31.1697,31.1277,31.1445,57820.0
2019-05-24 15:05:00,37.08,37.08,37.05,37.08,50105.0,31.1529,31.1529,31.1277,31.1529,50105.0
2019-05-24 15:10:00,37.09,37.11,37.07,37.08,44278.0,31.1613,31.1781,31.1445,31.1529,44278.0
2019-05-24 15:15:00,37.08,37.08,36.97,37.01,78856.0,31.1529,31.1529,31.0604,31.094,78856.0
2019-05-24 15:20:00,37.0,37.05,37.0,37.03,52838.0,31.0856,31.1277,31.0856,31.1109,52838.0
2019-05-24 15:25:00,37.03,37.04,37.0,37.02,76913.0,31.1109,31.1193,31.0856,31.1024,76913.0
2019-05-24 15:30:00,37.02,37.04,37.0,37.01,60144.0,31.1024,31.1193,31.0856,31.094,60144.0
2019-05-24 15:35:00,37.01,37.02,36.99,37.0,62668.0,31.094,31.1024,31.0772,31.0856,62668.0
2019-05-24 15:40:00,36.99,37.03,36.99,37.02,74460.0,31.0772,31.1109,31.0772,31.1024,74460.0
2019-05-24 15:45:00,37.02,37.04,36.99,37.02,93886.0,31.1024,31.1193,31.0772,31.1024,93886.0
2019-05-24 15:50:00,37.02,37.05,37.01,37.04,134949.0,31.1024,31.1277,31.094,31.1193,134949.0
2019-05-24 15:55:00,37.03,37.06,36.99,37.02,611432.0,31.1109,31.1361,31.0772,31.1024,611432.0
2019-05-28 09:30:00,37.1,37.1,36.64,36.7,332567.0,31.1697,31.1697,30.7832,30.8336,332567.0
2019-05-28 09:35:00,36.72,36.85,36.69,36.77,140560.0,30.8504,30.9596,30.8252,30.8924,140560.0
2019-05-28 09:40:00,36.78,36.85,36.76,36.79,115178.0,30.9008,30.9596,30.884,30.9092,115178.0
2019-05-28 09:45:00,36.79,36.88,36.75,36.82,101139.0,30.9092,30.9848,30.8756,30.9344,101139.0
2019-05-28 09:50:00,36.81,36.98,36.75,36.96,63158.0,30.926,31.0688,30.8756,31.052,63158.0
2019-05-28 09:55:00,36.96,36.96,36.77,36.77,120350.0,31.052,31.052,30.8924,30.8924,120350.0
2019-05-28 10:00:00,36.76,36.81,36.7,36.72,82671.0,30.884,30.926,30.8336,30.8504,82671.0
2019-05-28 10:05:00,36.71,36.78,36.68,36.71,124652.0,30.842,30.9008,30.8168,30.842,124652.0
2019-05-28 10:10:00,36.71,36.78,36.68,36.72,90586.0,30.842,30.9008,30.8168,30.8504,90586.0
2019-05-28 10:15:00,36.72,36.79,36.67,36.72,86677.0,30.8504,30.9092,30.8084,30.8504,86677.0
2019-05-28 10:20:00,36.72,36.77,36.66,36.67,82739.0,30.8504,30.8924,30.8,30.8084,82739.0
2019-05-28 10:25:00,36.67,36.72,36.63,36.65,67224.0,30.8084,30.8504,30.7748,30.7916,67224.0
2019-05-28 10:30:00,36.64,36.66,36.6,36.6,188195.0,30.7832,30.8,30.7496,30.7496,188195.0
2019-05-28 10:35:00,36.6,36.63,36.52,36.52,126271.0,30.7496,30.7748,30.6824,30.6824,126271.0
2019-05-28 10:40:00,36.52,36.57,36.48,36.51,156842.0,30.6824,30.7244,30.6488,30.674,156842.0
2019-05-28 10:45:00,36.51,36.6,36.5,36.54,153353.0,30.674,30.7496,30.6656,30.6992,153353.0
2019-05-28 10:50:00,36.54,36.54,36.46,36.5,138032.0,30.6992,30.6992,30.632,30.6656,138032.0
2019-05-28 10:55:00,36.5,36.57,36.48,36.53,111967.0,30.6656,30.7244,30.6488,30.6908,111967.0
2019-05-28 11:00:00,36.53,36.65,36.52,36.61,48615.0,30.6908,30.7916,30.6824,30.758,48615.0
2019-05-28 11:05:00,36.61,36.74,36.61,36.68,78894.0,30.758,30.8672,30.758,30.8168,78894.0
2019-05-28 11:10:00,36.67,36.75,36.62,36.69,91697.0,30.8084,30.8756,30.7664,30.8252,91697.0
2019-05-28 11:15:00,36.7,36.77,36.69,36.75,154330.0,30.8336,30.8924,30.8252,30.8756,154330.0
2019-05-28 11:20:00,36.76,36.77,36.7,36.74,58373.0,30.884,30.8924,30.8336,30.8672,58373.0
2019-05-28 11:25:00,36.74,36.78,36.69,36.7,53811.0,30.8672,30.9008,30.8252,30.8336,53811.0
2019-05-28 11:30:00,36.69,36.73,36.67,36.71,66333.0,30.8252,30.8588,30.8084,30.842,66333.0
2019-05-28 11:35:00,36.71,36.76,36.71,36.74,86628.0,30.842,30.884,30.842,30.8672,86628.0
2019-05-28 11:40:00,36.75,36.87,36.74,36.86,84630.0,30.8756,30.9764,30.8672,30.968,84630.0
2019-05-28 11:45:00,36.87,36.87,36.76,36.76,106664.0,30.9764,30.9764,30.884,30.884,106664.0
2019-05-28 11:50:00,36.76,36.79,36.66,36.7,89284.0,30.884,30.9092,30.8,30.8336,89284.0
2019-05-28 11:55:00,36.7,36.78,36.68,36.77,63646.0,30.8336,30.9008,30.8168,30.8924,63646.0
2019-05-28 12:00:00,36.77,36.8,36.73,36.74,74846.0,30.8924,30.9176,30.8588,30.8672,74846.0
2019-05-28 12:05:00,36.74,36.8,36.72,36.73,45847.0,30.8672,30.9176,30.8504,30.8588,45847.0
2019-05-28 12:10:00,36.73,36.84,36.72,36.82,92495.0,30.8588,30.9512,30.8504,30.9344,92495.0
2019-05-28 12:15:00,36.83,36.88,36.79,36.84,47153.0,30.9428,30.9848,30.9092,30.9512,47153.0
2019-05-28 12:20:00,36.84,36.89,36.82,36.89,223840.0,30.9512,30.9932,30.9344,30.9932,223840.0
2019-05-28 12:25:00,36.88,36.93,36.86,36.86,104784.0,30.9848,31.0268,30.968,30.968,104784.0
2019-05-28 12:30:00,36.86,36.89,36.81,36.82,75242.0,30.968,30.9932,30.926,30.9344,75242.0
2019-05-28 12:35:00,36.83,36.85,36.79,36.83,84622.0,30.9428,30.9596,30.9092,30.9428,84622.0
2019-05-28 12:40:00,36.83,36.83,36.77,36.8,52711.0,30.9428,30.9428,30.8924,30.9176,52711.0
2019-05-28 12:45:00,36.8,36.83,36.79,36.82,45999.0,30.9176,30.9428,30.9092,30.9344,45999.0
2019-05-28 12:50:00,36.81,36.86,36.8,36.81,35492.0,30.926,30.968,30.9176,30.926,35492.0
2019-05-28 12:55:00,36.81,36.83,36.78,36.78,30838.0,30.926,30.9428,30.9008,30.9008,30838.0
2019-05-28 13:00:00,36.77,36.84,36.75,36.8,173013.0,30.8924,30.9512,30.8756,30.9176,173013.0
2019-05-28 13:05:00,36.8,36.88,36.8,36.86,73542.0,30.9176,30.9848,30.9176,30.968,73542.0
2019-05-28 13:10:00,36.86,36.88,36.83,36.83,33783.0,30.968,30.9848,30.9428,30.9428,33783.0
2019-05-28 13:15:00,36.83,36.92,36.82,36.84,71915.0,30.9428,31.0184,30.9344,30.9512,71915.0
2019-05-28 13:20:00,36.85,36.89,36.84,36.87,39362.0,30.9596,30.9932,30.9512,30.9764,39362.0
2019-05-28 13:25:00,36.86,36.9,36.85,36.87,86795.0,30.968,31.0016,30.9596,30.9764,86795.0
2019-05-28 13:30:00,36.87,36.93,36.87,36.92,42537.0,30.9764,31.0268,30.9764,31.0184,42537.0
2019-05-28 13:35:00,36.93,36.98,36.91,36.95,141476.0,31.0268,31.0688,31.01,31.0436,141476.0
2019-05-28 13:40:00,36.95,36.96,36.9,36.92,140705.0,31.0436,31.052,31.0016,31.0184,140705.0
2019-05-28 13:45:00,36.92,36.94,36.87,36.94,114840.0,31.0184,31.0352,30.9764,31.0352,114840.0
2019-05-28 13:50:00,36.94,36.94,36.84,36.84,50828.0,31.0352,31.0352,30.9512,30.9512,50828.0
2019-05-28 13:55:00,36.85,36.9,36.85,36.87,31688.0,30.9596,31.0016,30.9596,30.9764,31688.0
2019-05-28 14:00:00,36.87,36.88,36.73,36.76,60911.0,30.9764,30.9848,30.8588,30.884,60911.0
2019-05-28 14:05:00,36.76,36.76,36.7,36.7,65201.0,30.884,30.884,30.8336,30.8336,65201.0
2019-05-28 14:10:00,36.71,36.72,36.66,36.66,85978.0,30.842,30.8504,30.8,30.8,85978.0
2019-05-28 14:15:00,36.67,36.68,36.65,36.66,90356.0,30.8084,30.8168,30.7916,30.8,90356.0
2019-05-28 14:20:00,36.66,36.67,36.63,36.65,68298.0,30.8,30.8084,30.7748,30.7916,68298.0
2019-05-28 14:25:00,36.65,36.66,36.6,36.62,73238.0,30.7916,30.8,30.7496,30.7664,73238.0
2019-05-28 14:30:00,36.62,36.68,36.6,36.66,73210.0,30.7664,30.8168,30.7496,30.8,73210.0
2019-05-28 14:35:00,36.66,36.67,36.62,36.63,50266.0,30.8,30.8084,30.7664,30.7748,50266.0
2019-05-28 14:40:00,36.63,36.64,36.58,36.6,88464.0,30.7748,30.7832,30.7328,30.7496,88464.0
2019-05-28 14:45:00,36.61,36.65,36.59,36.65,115127.0,30.758,30.7916,30.7412,30.7916,115127.0
2019-05-28 14:50:00,36.64,36.68,36.59,36.61,215899.0,30.7832,30.8168,30.7412,30.758,215899.0
2019-05-28 14:55:00,36.61,36.64,36.61,36.64,33094.0,30.758,30.7832,30.758,30.7832,33094.0
2019-05-28 15:00:00,36.64,36.64,36.59,36.6,61442.0,30.7832,30.7832,30.7412,30.7496,61442.0
2019-05-28 15:05:00,36.59,36.65,36.59,36.61,48271.0,30.7412,30.7916,30.7412,30.758,48271.0
2019-05-28 15:10:00,36.61,36.62,36.55,36.61,112467.0,30.758,30.7664,30.7076,30.758,112467.0
2019-05-28 15:15:00,36.61,36.64,36.6,36.62,78178.0,30.758,30.7832,30.7496,30.7664,78178.0
2019-05-28 15:20:00,36.62,36.62,36.57,36.59,66639.0,30.7664,30.7664,30.7244,30.7412,66639.0
2019-05-28 15:25:00,36.59,36.61,36.57,36.58,112107.0,30.7412,30.758,30.7244,30.7328,112107.0
2019-05-28 15:30:00,36.58,36.6,36.52,36.52,112420.0,30.7328,30.7496,30.6824,30.6824,112420.0
2019-05-28 15:35:00,36.53,36.59,36.52,36.56,207722.0,30.6908,30.7412,30.6824,30.716,207722.0
2019-05-28 15:40:00,36.57,36.57,36.52,36.53,142458.0,30.7244,30.7244,30.6824,30.6908,142458.0
2019-05-28 15:45:00,36.52,36.56,36.49,36.49,172365.0,30.6824,30.716,30.6572,30.6572,172365.0
2019-05-28 15:50:00,36.49,36.5,36.44,36.5,423169.0,30.6572,30.6656,30.6152,30.6656,423169.0
2019-05-28 15:55:00,36.5,36.56,36.49,36.49,716917.0,30.6656,30.716,30.6572,30.6572,716917.0
2019-05-29 09:30:00,36.0,36.01,35.47,35.52,832278.0,30.2455,30.2539,29.8002,29.8422,832278.0
2019-05-29 09:35:00,35.52,35.92,35.46,35.71,230823.0,29.8422,30.1783,29.7918,30.0018,230823.0
2019-05-29 09:40:00,35.71,35.99,35.71,35.93,222993.0,30.0018,30.2371,30.0018,30.1867,222993.0
2019-05-29 09:45:00,35.92,35.92,35.75,35.86,174595.0,30.1783,30.1783,30.0355,30.1279,174595.0
2019-05-29 09:50:00,35.85,35.86,35.74,35.79,79089.0,30.1195,30.1279,30.0271,30.0691,79089.0
2019-05-29 09:55:00,35.81,35.9,35.78,35.83,84355.0,30.0859,30.1615,30.0607,30.1027,84355.0
2019-05-29 10:00:00,35.84,35.85,35.68,35.73,137277.0,30.1111,30.1195,29.9766,30.0187,137277.0
2019-05-29 10:05:00,35.71,35.83,35.71,35.76,65023.0,30.0018,30.1027,30.0018,30.0439,65023.0
2019-05-29 10:10:00,35.78,35.89,35.77,35.83,79086.0,30.0607,30.1531,30.0523,30.1027,79086.0
2019-05-29 10:15:00,35.84,35.95,35.81,35.89,194027.0,30.1111,30.2035,30.0859,30.1531,194027.0
2019-05-29 10:20:00,35.89,35.94,35.81,35.93,112567.0,30.1531,30.1951,30.0859,30.1867,112567.0
2019-05-29 10:25:00,35.94,36.06,35.86,36.03,189297.0,30.1951,30.2959,30.1279,30.2707,189297.0
2019-05-29 10:30:00,36.04,36.09,36.01,36.04,157268.0,30.2791,30.3211,30.2539,30.2791,157268.0
2019-05-29 10:35:00,36.03,36.07,35.97,36.04,72342.0,30.2707,30.3043,30.2203,30.2791,72342.0
2019-05-29 10:40:00,36.03,36.07,35.99,36.04,148022.0,30.2707,30.3043,30.2371,30.2791,148022.0
2019-05-29 10:45:00,36.03,36.03,35.94,36.02,79942.0,30.2707,30.2707,30.1951,30.2623,79942.0
2019-05-29 10:50:00,36.02,36.08,35.92,35.96,68747.0,30.2623,30.3127,30.1783,30.2119,68747.0
2019-05-29 10:55:00,35.95,36.0,35.92,35.93,41245.0,30.2035,30.2455,30.1783,30.1867,41245.0
2019-05-29 11:00:00,35.93,36.05,35.88,35.96,85700.0,30.1867,30.2875,30.1447,30.2119,85700.0
2019-05-29 11:05:00,35.95,36.07,35.93,36.0,58998.0,30.2035,30.3043,30.1867,30.2455,58998.0
2019-05-29 11:10:00,36.0,36.04,35.88,35.9,88652.0,30.2455,30.2791,30.1447,30.1615,88652.0
2019-05-29 11:15:00,35.9,35.92,35.76,35.76,80264.0,30.1615,30.1783,30.0439,30.0439,80264.0
2019-05-29 11:20:00,35.75,35.77,35.65,35.7,71757.0,30.0355,30.0523,29.9514,29.9934,71757.0
2019-05-29 11:25:00,35.69,35.73,35.65,35.71,71546.0,29.985,30.0187,29.9514,30.0018,71546.0
2019-05-29 11:30:00,35.71,35.77,35.7,35.75,79268.0,30.0018,30.0523,29.9934,30.0355,79268.0
2019-05-29 11:35:00,35.75,35.78,35.68,35.68,85450.0,30.0355,30.0607,29.9766,29.9766,85450.0
2019-05-29 11:40:00,35.67,35.69,35.62,35.66,109116.0,29.9682,29.985,29.9262,29.9598,109116.0
2019-05-29 11:45:00,35.67,35.74,35.67,35.7,64410.0,29.9682,30.0271,29.9682,29.9934,64410.0
2019-05-29 11:50:00,35.69,35.71,35.61,35.63,63368.0,29.985,30.0018,29.9178,29.9346,63368.0
2019-05-29 11:55:00,35.63,35.68,35.63,35.67,39105.0,29.9346,29.9766,29.9346,29.9682,39105.0
2019-05-29 12:00:00,35.68,35.7,35.64,35.67,44038.0,29.9766,29.9934,29.943,29.9682,44038.0
2019-05-29 12:05:00,35.67,35.75,35.64,35.7,50817.0,29.9682,30.0355,29.943,29.9934,50817.0
2019-05-29 12:10:00,35.7,35.75,35.68,35.75,35634.0,29.9934,30.0355,29.9766,30.0355,35634.0
2019-05-29 12:15:00,35.74,35.83,35.71,35.82,41571.0,30.0271,30.1027,30.0018,30.0943,41571.0
2019-05-29 12:20:00,35.81,35.81,35.71,35.73,69638.0,30.0859,30.0859,30.0018,30.0187,69638.0
2019-05-29 12:25:00,35.73,35.79,35.71,35.77,61257.0,30.0187,30.0691,30.0018,30.0523,61257.0
2019-05-29 12:30:00,35.77,35.84,35.77,35.82,47733.0,30.0523,30.1111,30.0523,30.0943,47733.0
2019-05-29 12:35:00,35.82,35.84,35.8,35.83,43686.0,30.0943,30.1111,30.0775,30.1027,43686.0
2019-05-29 12:40:00,35.82,35.86,35.8,35.85,36850.0,30.0943,30.1279,30.0775,30.1195,36850.0
2019-05-29 12:45:00,35.85,35.89,35.82,35.82,50916.0,30.1195,30.1531,30.0943,30.0943,50916.0
2019-05-29 12:50:00,35.83,35.85,35.8,35.82,39647.0,30.1027,30.1195,30.0775,30.0943,39647.0
2019-05-29 12:55:00,35.81,35.83,35.78,35.82,56859.0,30.0859,30.1027,30.0607,30.0943,56859.0
2019-05-29 13:00:00,35.83,35.91,35.83,35.89,66101.0,30.1027,30.1699,30.1027,30.1531,66101.0
2019-05-29 13:05:00,35.9,36.05,35.88,36.05,101625.0,30.1615,30.2875,30.1447,30.2875,101625.0
2019-05-29 13:10:00,36.04,36.11,35.95,35.95,82494.0,30.2791,30.3379,30.2035,30.2035,82494.0
2019-05-29 13:15:00,35.96,35.96,35.91,35.94,38607.0,30.2119,30.2119,30.1699,30.1951,38607.0
2019-05-29 13:20:00,35.95,35.98,35.93,35.96,42669.0,30.2035,30.2287,30.1867,30.2119,42669.0
2019-05-29 13:25:00,35.96,35.97,35.92,35.95,36198.0,30.2119,30.2203,30.1783,30.2035,36198.0
2019-05-29 13:30:00,35.94,36.09,35.94,36.02,115064.0,30.1951,30.3211,30.1951,30.2623,115064.0
2019-05-29 13:35:00,36.03,36.06,36.0,36.06,58869.0,30.2707,30.2959,30.2455,30.2959,58869.0
2019-05-29 13:40:00,36.07,36.07,35.98,36.0,44387.0,30.3043,30.3043,30.2287,30.2455,44387.0
2019-05-29 13:45:00,36.0,36.05,35.99,36.05,31763.0,30.2455,30.2875,30.2371,30.2875,31763.0
2019-05-29 13:50:00,36.05,36.07,35.97,35.98,88065.0,30.2875,30.3043,30.2203,30.2287,88065.0
2019-05-29 13:55:00,35.99,36.0,35.94,35.95,42646.0,30.2371,30.2455,30.1951,30.2035,42646.0
2019-05-29 14:00:00,35.95,35.99,35.95,35.98,35902.0,30.2035,30.2371,30.2035,30.2287,35902.0
2019-05-29 14:05:00,35.98,36.02,35.95,35.96,90002.0,30.2287,30.2623,30.2035,30.2119,90002.0
2019-05-29 14:10:00,35.96,36.0,35.88,35.89,65783.0,30.2119,30.2455,30.1447,30.1531,65783.0
2019-05-29 14:15:00,35.89,35.94,35.87,35.93,48963.0,30.1531,30.1951,30.1363,30.1867,48963.0
2019-05-29 14:20:00,35.93,35.97,35.92,35.96,57532.0,30.1867,30.2203,30.1783,30.2119,57532.0
2019-05-29 14:25:00,35.97,36.05,35.96,36.04,31710.0,30.2203,30.2875,30.2119,30.2791,31710.0
2019-05-29 14:30:00,36.04,36.07,36.0,36.05,62205.0,30.2791,30.3043,30.2455,30.2875,62205.0
2019-05-29 14:35:00,36.05,36.09,36.02,36.05,52099.0,30.2875,30.3211,30.2623,30.2875,52099.0
2019-05-29 14:40:00,36.05,36.05,35.99,36.01,53063.0,30.2875,30.2875,30.2371,30.2539,53063.0
2019-05-29 14:45:00,36.01,36.06,35.99,36.04,51536.0,30.2539,30.2959,30.2371,30.2791,51536.0
2019-05-29 14:50:00,36.04,36.04,36.0,36.02,62514.0,30.2791,30.2791,30.2455,30.2623,62514.0
2019-05-29 14:55:00,36.02,36.06,35.99,36.02,99287.0,30.2623,30.2959,30.2371,30.2623,99287.0
2019-05-29 15:00:00,36.01,36.01,35.94,35.95,69727.0,30.2539,30.2539,30.1951,30.2035,69727.0
2019-05-29 15:05:00,35.95,36.01,35.92,36.0,45802.0,30.2035,30.2539,30.1783,30.2455,45802.0
2019-05-29 15:10:00,36.0,36.04,35.97,36.04,86404.0,30.2455,30.2791,30.2203,30.2791,86404.0
2019-05-29 15:15:00,36.03,36.15,36.03,36.11,113397.0,30.2707,30.3715,30.2707,30.3379,113397.0
2019-05-29 15:20:00,36.11,36.15,36.1,36.14,133593.0,30.3379,30.3715,30.3295,30.3631,133593.0
2019-05-29 15:25:00,36.15,36.15,36.06,36.13,173908.0,30.3715,30.3715,30.2959,30.3547,173908.0
2019-05-29 15:30:00,36.13,36.2,36.06,36.19,142420.0,30.3547,30.4135,30.2959,30.4051,142420.0
2019-05-29 15:35:00,36.19,36.27,36.19,36.22,149243.0,30.4051,30.4723,30.4051,30.4303,149243.0
2019-05-29 15:40:00,36.22,36.26,36.2,36.23,225667.0,30.4303,30.4639,30.4135,30.4387,225667.0
2019-05-29 15:45:00,36.23,36.27,36.19,36.25,167573.0,30.4387,30.4723,30.4051,30.4555,167573.0
2019-05-29 15:50:00,36.25,36.26,36.2,36.25,197212.0,30.4555,30.4639,30.4135,30.4555,197212.0
2019-05-29 15:55:00,36.25,36.27,36.17,36.17,649298.0,30.4555,30.4723,30.3883,30.3883,649298.0
2019-05-30 09:30:00,36.04,36.21,35.93,36.07,181047.0,30.2791,30.4219,30.1867,30.3043,181047.0
2019-05-30 09:35:00,36.06,36.15,35.97,36.08,107423.0,30.2959,30.3715,30.2203,30.3127,107423.0
2019-05-30 09:40:00,36.08,36.18,36.0,36.14,132421.0,30.3127,30.3967,30.2455,30.3631,132421.0
2019-05-30 09:45:00,36.14,36.17,36.04,36.12,51950.0,30.3631,30.3883,30.2791,30.3463,51950.0
2019-05-30 09:50:00,36.11,36.24,36.06,36.19,66049.0,30.3379,30.4471,30.2959,30.4051,66049.0
2019-05-30 09:55:00,36.19,36.25,36.17,36.23,63065.0,30.4051,30.4555,30.3883,30.4387,63065.0
2019-05-30 10:00:00,36.22,36.28,36.13,36.17,141462.0,30.4303,30.4807,30.3547,30.3883,141462.0
2019-05-30 10:05:00,36.17,36.18,36.02,36.03,111160.0,30.3883,30.3967,30.2623,30.2707,111160.0
2019-05-30 10:10:00,36.03,36.12,35.99,36.11,78900.0,30.2707,30.3463,30.2371,30.3379,78900.0
2019-05-30 10:15:00,36.11,36.12,35.95,35.95,102608.0,30.3379,30.3463,30.2035,30.2035,102608.0
2019-05-30 10:20:00,35.95,36.03,35.93,36.0,66173.0,30.2035,30.2707,30.1867,30.2455,66173.0
2019-05-30 10:25:00,36.0,36.02,35.96,35.98,69855.0,30.2455,30.2623,30.2119,30.2287,69855.0
2019-05-30 10:30:00,35.99,36.03,35.97,36.02,76078.0,30.2371,30.2707,30.2203,30.2623,76078.0
2019-05-30 10:35:00,36.01,36.01,35.93,35.95,46095.0,30.2539,30.2539,30.1867,30.2035,46095.0
2019-05-30 10:40:00,35.94,35.94,35.83,35.87,67522.0,30.1951,30.1951,30.1027,30.1363,67522.0
2019-05-30 10:45:00,35.86,35.86,35.75,35.76,86795.0,30.1279,30.1279,30.0355,30.0439,86795.0
2019-05-30 10:50:00,35.75,35.75,35.62,35.7,182820.0,30.0355,30.0355,29.9262,29.9934,182820.0
2019-05-30 10:55:00,35.69,35.77,35.66,35.76,89250.0,29.985,30.0523,29.9598,30.0439,89250.0
2019-05-30 11:00:00,35.75,35.76,35.4,35.55,370665.0,30.0355,30.0439,29.7414,29.8674,370665.0
2019-05-30 11:05:00,35.56,35.56,35.42,35.43,205862.0,29.8758,29.8758,29.7582,29.7666,205862.0
2019-05-30 11:10:00,35.42,35.63,35.37,35.59,112497.0,29.7582,29.9346,29.7162,29.901,112497.0
2019-05-30 11:15:00,35.59,35.6,35.22,35.25,369458.0,29.901,29.9094,29.5902,29.6154,369458.0
2019-05-30 11:20:00,35.25,35.35,35.19,35.2,202988.0,29.6154,29.6994,29.565,29.5734,202988.0
2019-05-30 11:25:00,35.19,35.24,35.12,35.21,312969.0,29.565,29.607,29.5062,29.5818,312969.0
2019-05-30 11:30:00,35.23,35.31,35.18,35.3,369424.0,29.5986,29.6658,29.5566,29.6574,369424.0
2019-05-30 11:35:00,35.31,35.45,35.31,35.44,75666.0,29.6658,29.7834,29.6658,29.775,75666.0
2019-05-30 11:40:00,35.43,35.49,35.33,35.34,129166.0,29.7666,29.817,29.6826,29.691,129166.0
2019-05-30 11:45:00,35.35,35.4,35.31,35.4,78751.0,29.6994,29.7414,29.6658,29.7414,78751.0
2019-05-30 11:50:00,35.38,35.38,35.3,35.34,137417.0,29.7246,29.7246,29.6574,29.691,137417.0
2019-05-30 11:55:00,35.35,35.49,35.33,35.48,124393.0,29.6994,29.817,29.6826,29.8086,124393.0
2019-05-30 12:00:00,35.49,35.52,35.4,35.42,90803.0,29.817,29.8422,29.7414,29.7582,90803.0
2019-05-30 12:05:00,35.42,35.43,35.35,35.38,64038.0,29.7582,29.7666,29.6994,29.7246,64038.0
2019-05-30 12:10:00,35.38,35.43,35.37,35.43,78223.0,29.7246,29.7666,29.7162,29.7666,78223.0
2019-05-30 12:15:00,35.42,35.47,35.38,35.38,123280.0,29.7582,29.8002,29.7246,29.7246,123280.0
2019-05-30 12:20:00,35.39,35.42,35.37,35.41,59978.0,29.733,29.7582,29.7162,29.7498,59978.0
2019-05-30 12:25:00,35.41,35.42,35.34,35.38,139746.0,29.7498,29.7582,29.691,29.7246,139746.0
2019-05-30 12:30:00,35.37,35.39,35.34,35.39,109607.0,29.7162,29.733,29.691,29.733,109607.0
2019-05-30 12:35:00,35.39,35.41,35.36,35.37,55415.0,29.733,29.7498,29.7078,29.7162,55415.0
2019-05-30 12:40:00,35.37,35.48,35.37,35.48,52985.0,29.7162,29.8086,29.7162,29.8086,52985.0
2019-05-30 12:45:00,35.48,35.51,35.45,35.5,31241.0,29.8086,29.8338,29.7834,29.8254,31241.0
2019-05-30 12:50:00,35.5,35.55,35.5,35.51,61180.0,29.8254,29.8674,29.8254,29.8338,61180.0
2019-05-30 12:55:00,35.51,35.54,35.46,35.48,59279.0,29.8338,29.859,29.7918,29.8086,59279.0
2019-05-30 13:00:00,35.47,35.55,35.46,35.5,68074.0,29.8002,29.8674,29.7918,29.8254,68074.0
2019-05-30 13:05:00,35.5,35.5,35.39,35.42,59776.0,29.8254,29.8254,29.733,29.7582,59776.0
2019-05-30 13:10:00,35.42,35.46,35.41,35.43,30253.0,29.7582,29.7918,29.7498,29.7666,30253.0
2019-05-30 13:15:00,35.43,35.44,35.4,35.41,53740.0,29.7666,29.775,29.7414,29.7498,53740.0
2019-05-30 13:20:00,35.41,35.48,35.39,35.43,81469.0,29.7498,29.8086,29.733,29.7666,81469.0
2019-05-30 13:25:00,35.42,35.44,35.34,35.43,80677.0,29.7582,29.775,29.691,29.7666,80677.0
2019-05-30 13:30:00,35.43,35.43,35.33,35.35,63981.0,29.7666,29.7666,29.6826,29.6994,63981.0
2019-05-30 13:35:00,35.36,35.36,35.26,35.27,88785.0,29.7078,29.7078,29.6238,29.6322,88785.0
2019-05-30 13:40:00,35.27,35.3,35.26,35.27,44696.0,29.6322,29.6574,29.6238,29.6322,44696.0
2019-05-30 13:45:00,35.27,35.29,35.2,35.26,117770.0,29.6322,29.649,29.5734,29.6238,117770.0
2019-05-30 13:50:00,35.25,35.29,35.22,35.23,60232.0,29.6154,29.649,29.5902,29.5986,60232.0
2019-05-30 13:55:00,35.23,35.25,35.19,35.24,119356.0,29.5986,29.6154,29.565,29.607,119356.0
2019-05-30 14:00:00,35.23,35.31,35.22,35.29,82236.0,29.5986,29.6658,29.5902,29.649,82236.0
2019-05-30 14:05:00,35.29,35.31,35.26,35.28,104525.0,29.649,29.6658,29.6238,29.6406,104525.0
2019-05-30 14:10:00,35.28,35.31,35.27,35.27,88251.0,29.6406,29.6658,29.6322,29.6322,88251.0
2019-05-30 14:15:00,35.27,35.3,35.24,35.28,93031.0,29.6322,29.6574,29.607,29.6406,93031.0
2019-05-30 14:20:00,35.28,35.28,35.17,35.17,139922.0,29.6406,29.6406,29.5482,29.5482,139922.0
2019-05-30 14:25:00,35.17,35.24,35.13,35.19,154500.0,29.5482,29.607,29.5146,29.565,154500.0
2019-05-30 14:30:00,35.2,35.22,35.17,35.22,77330.0,29.5734,29.5902,29.5482,29.5902,77330.0
2019-05-30 14:35:00,35.22,35.23,35.18,35.2,125034.0,29.5902,29.5986,29.5566,29.5734,125034.0
2019-05-30 14:40:00,35.21,35.22,35.13,35.13,101104.0,29.5818,29.5902,29.5146,29.5146,101104.0
2019-05-30 14:45:00,35.13,35.21,35.11,35.21,154833.0,29.5146,29.5818,29.4978,29.5818,154833.0
2019-05-30 14:50:00,35.21,35.3,35.19,35.29,96702.0,29.5818,29.6574,29.565,29.649,96702.0
2019-05-30 14:55:00,35.29,35.32,35.28,35.3,138949.0,29.649,29.6742,29.6406,29.6574,138949.0
2019-05-30 15:00:00,35.3,35.31,35.25,35.27,101504.0,29.6574,29.6658,29.6154,29.6322,101504.0
2019-05-30 15:05:00,35.27,35.31,35.2,35.23,106191.0,29.6322,29.6658,29.5734,29.5986,106191.0
2019-05-30 15:10:00,35.23,35.26,35.23,35.26,105396.0,29.5986,29.6238,29.5986,29.6238,105396.0
2019-05-30 15:15:00,35.26,35.27,35.23,35.23,66877.0,29.6238,29.6322,29.5986,29.5986,66877.0
2019-05-30 15:20:00,35.23,35.26,35.22,35.25,47860.0,29.5986,29.6238,29.5902,29.6154,47860.0
2019-05-30 15:25:00,35.25,35.25,35.21,35.22,102625.0,29.6154,29.6154,29.5818,29.5902,102625.0
2019-05-30 15:30:00,35.21,35.22,35.16,35.2,131723.0,29.5818,29.5902,29.5398,29.5734,131723.0
2019-05-30 15:35:00,35.21,35.3,35.2,35.24,308012.0,29.5818,29.6574,29.5734,29.607,308012.0
2019-05-30 15:40:00,35.24,35.26,35.23,35.23,104843.0,29.607,29.6238,29.5986,29.5986,104843.0
2019-05-30 15:45:00,35.23,35.26,35.22,35.23,227167.0,29.5986,29.6238,29.5902,29.5986,227167.0
2019-05-30 15:50:00,35.23,35.25,35.17,35.17,238953.0,29.5986,29.6154,29.5482,29.5482,238953.0
2019-05-30 15:55:00,35.18,35.2,35.13,35.18,914219.0,29.5566,29.5734,29.5146,29.5566,914219.0
2019-05-31 09:30:00,34.72,34.91,34.46,34.73,418126.0,29.1701,29.3297,28.9517,29.1785,418126.0
2019-05-31 09:35:00,34.72,34.76,34.53,34.6,182769.0,29.1701,29.2037,29.0105,29.0693,182769.0
2019-05-31 09:40:00,34.6,34.75,34.49,34.73,168886.0,29.0693,29.1953,28.9769,29.1785,168886.0
2019-05-31 09:45:00,34.72,34.9,34.69,34.8,183593.0,29.1701,29.3213,29.1449,29.2373,183593.0
2019-05-31 09:50:00,34.81,34.82,34.57,34.62,177300.0,29.2457,29.2541,29.0441,29.0861,177300.0
2019-05-31 09:55:00,34.62,34.75,34.56,34.73,107808.0,29.0861,29.1953,29.0357,29.1785,107808.0
2019-05-31 10:00:00,34.72,34.78,34.67,34.71,108115.0,29.1701,29.2205,29.1281,29.1617,108115.0
2019-05-31 10:05:00,34.72,34.72,34.59,34.59,95676.0,29.1701,29.1701,29.0609,29.0609,95676.0
2019-05-31 10:10:00,34.59,34.61,34.54,34.58,97316.0,29.0609,29.0777,29.0189,29.0525,97316.0
2019-05-31 10:15:00,34.59,34.73,34.58,34.67,132729.0,29.0609,29.1785,29.0525,29.1281,132729.0
2019-05-31 10:20:00,34.67,34.77,34.66,34.75,106342.0,29.1281,29.2121,29.1197,29.1953,106342.0
2019-05-31 10:25:00,34.74,34.85,34.71,34.8,98973.0,29.1869,29.2793,29.1617,29.2373,98973.0
2019-05-31 10:30:00,34.81,34.9,34.76,34.84,118378.0,29.2457,29.3213,29.2037,29.2709,118378.0
2019-05-31 10:35:00,34.85,34.94,34.82,34.94,108929.0,29.2793,29.3549,29.2541,29.3549,108929.0
2019-05-31 10:40:00,34.94,34.94,34.73,34.74,224605.0,29.3549,29.3549,29.1785,29.1869,224605.0
2019-05-31 10:45:00,34.74,34.8,34.73,34.77,238559.0,29.1869,29.2373,29.1785,29.2121,238559.0
2019-05-31 10:50:00,34.77,34.92,34.76,34.88,272240.0,29.2121,29.3381,29.2037,29.3045,272240.0
2019-05-31 10:55:00,34.88,34.89,34.81,34.87,231545.0,29.3045,29.3129,29.2457,29.2961,231545.0
2019-05-31 11:00:00,34.87,34.92,34.82,34.84,105362.0,29.2961,29.3381,29.2541,29.2709,105362.0
2019-05-31 11:05:00,34.84,34.86,34.82,34.85,211015.0,29.2709,29.2877,29.2541,29.2793,211015.0
2019-05-31 11:10:00,34.84,34.86,34.82,34.83,117988.0,29.2709,29.2877,29.2541,29.2625,117988.0
2019-05-31 11:15:00,34.83,34.88,34.78,34.79,95947.0,29.2625,29.3045,29.2205,29.2289,95947.0
2019-05-31 11:20:00,34.79,34.91,34.77,34.9,100627.0,29.2289,29.3297,29.2121,29.3213,100627.0
2019-05-31 11:25:00,34.9,34.93,34.83,34.9,77395.0,29.3213,29.3465,29.2625,29.3213,77395.0
2019-05-31 11:30:00,34.9,34.92,34.85,34.85,75809.0,29.3213,29.3381,29.2793,29.2793,75809.0
2019-05-31 11:35:00,34.86,34.88,34.78,34.81,67661.0,29.2877,29.3045,29.2205,29.2457,67661.0
2019-05-31 11:40:00,34.81,34.82,34.76,34.77,88260.0,29.2457,29.2541,29.2037,29.2121,88260.0
2019-05-31 11:45:00,34.77,34.78,34.72,34.76,66600.0,29.2121,29.2205,29.1701,29.2037,66600.0
2019-05-31 11:50:00,34.75,34.81,34.72,34.73,58202.0,29.1953,29.2457,29.1701,29.1785,58202.0
2019-05-31 11:55:00,34.72,34.83,34.71,34.82,95279.0,29.1701,29.2625,29.1617,29.2541,95279.0
2019-05-31 12:00:00,34.82,34.88,34.81,34.84,56110.0,29.2541,29.3045,29.2457,29.2709,56110.0
2019-05-31 12:05:00,34.85,34.9,34.84,34.9,50482.0,29.2793,29.3213,29.2709,29.3213,50482.0
2019-05-31 12:10:00,34.89,34.92,34.85,34.87,62426.0,29.3129,29.3381,29.2793,29.2961,62426.0
2019-05-31 12:15:00,34.87,34.89,34.85,34.87,61369.0,29.2961,29.3129,29.2793,29.2961,61369.0
2019-05-31 12:20:00,34.87,34.88,34.79,34.8,54934.0,29.2961,29.3045,29.2289,29.2373,54934.0
2019-05-31 12:25:00,34.81,34.81,34.76,34.77,71700.0,29.2457,29.2457,29.2037,29.2121,71700.0
2019-05-31 12:30:00,34.77,34.81,34.75,34.79,122510.0,29.2121,29.2457,29.1953,29.2289,122510.0
2019-05-31 12:35:00,34.8,34.81,34.75,34.76,81449.0,29.2373,29.2457,29.1953,29.2037,81449.0
2019-05-31 12:40:00,34.76,34.79,34.73,34.76,66272.0,29.2037,29.2289,29.1785,29.2037,66272.0
2019-05-31 12:45:00,34.75,34.79,34.74,34.78,43879.0,29.1953,29.2289,29.1869,29.2205,43879.0
2019-05-31 12:50:00,34.78,34.79,34.75,34.77,32969.0,29.2205,29.2289,29.1953,29.2121,32969.0
2019-05-31 12:55:00,34.77,34.8,34.73,34.78,43987.0,29.2121,29.2373,29.1785,29.2205,43987.0
2019-05-31 13:00:00,34.78,34.78,34.74,34.76,41100.0,29.2205,29.2205,29.1869,29.2037,41100.0
2019-05-31 13:05:00,34.77,34.8,34.73,34.8,33810.0,29.2121,29.2373,29.1785,29.2373,33810.0
2019-05-31 13:10:00,34.79,34.81,34.78,34.8,64152.0,29.2289,29.2457,29.2205,29.2373,64152.0
2019-05-31 13:15:00,34.8,34.8,34.72,34.73,51310.0,29.2373,29.2373,29.1701,29.1785,51310.0
2019-05-31 13:20:00,34.73,34.74,34.67,34.71,60609.0,29.1785,29.1869,29.1281,29.1617,60609.0
2019-05-31 13:25:00,34.71,34.72,34.66,34.7,66403.0,29.1617,29.1701,29.1197,29.1533,66403.0
2019-05-31 13:30:00,34.69,34.74,34.68,34.7,57324.0,29.1449,29.1869,29.1365,29.1533,57324.0
2019-05-31 13:35:00,34.71,34.71,34.67,34.69,36799.0,29.1617,29.1617,29.1281,29.1449,36799.0
2019-05-31 13:40:00,34.69,34.7,34.62,34.63,60611.0,29.1449,29.1533,29.0861,29.0945,60611.0
2019-05-31 13:45:00,34.64,34.65,34.59,34.63,64620.0,29.1029,29.1113,29.0609,29.0945,64620.0
2019-05-31 13:50:00,34.63,34.64,34.59,34.64,73507.0,29.0945,29.1029,29.0609,29.1029,73507.0
2019-05-31 13:55:00,34.64,34.68,34.63,34.68,49991.0,29.1029,29.1365,29.0945,29.1365,49991.0
2019-05-31 14:00:00,34.67,34.69,34.65,34.65,115134.0,29.1281,29.1449,29.1113,29.1113,115134.0
2019-05-31 14:05:00,34.65,34.67,34.63,34.66,55519.0,29.1113,29.1281,29.0945,29.1197,55519.0
2019-05-31 14:10:00,34.65,34.7,34.63,34.64,80386.0,29.1113,29.1533,29.0945,29.1029,80386.0
2019-05-31 14:15:00,34.63,34.65,34.61,34.63,96163.0,29.0945,29.1113,29.0777,29.0945,96163.0
2019-05-31 14:20:00,34.63,34.65,34.6,34.64,59475.0,29.0945,29.1113,29.0693,29.1029,59475.0
2019-05-31 14:25:00,34.64,34.65,34.55,34.57,73715.0,29.1029,29.1113,29.0273,29.0441,73715.0
2019-05-31 14:30:00,34.57,34.59,34.55,34.57,39293.0,29.0441,29.0609,29.0273,29.0441,39293.0
2019-05-31 14:35:00,34.57,34.58,34.54,34.58,57560.0,29.0441,29.0525,29.0189,29.0525,57560.0
2019-05-31 14:40:00,34.58,34.66,34.56,34.65,97798.0,29.0525,29.1197,29.0357,29.1113,97798.0
2019-05-31 14:45:00,34.66,34.71,34.63,34.64,71302.0,29.1197,29.1617,29.0945,29.1029,71302.0
2019-05-31 14:50:00,34.65,34.71,34.63,34.68,50781.0,29.1113,29.1617,29.0945,29.1365,50781.0
2019-05-31 14:55:00,34.67,34.7,34.65,34.66,62601.0,29.1281,29.1533,29.1113,29.1197,62601.0
2019-05-31 15:00:00,34.66,34.67,34.62,34.63,110614.0,29.1197,29.1281,29.0861,29.0945,110614.0
2019-05-31 15:05:00,34.63,34.65,34.59,34.65,107116.0,29.0945,29.1113,29.0609,29.1113,107116.0
2019-05-31 15:10:00,34.64,34.66,34.61,34.65,98774.0,29.1029,29.1197,29.0777,29.1113,98774.0
2019-05-31 15:15:00,34.66,34.66,34.62,34.64,82219.0,29.1197,29.1197,29.0861,29.1029,82219.0
2019-05-31 15:20:00,34.64,34.66,34.62,34.63,111568.0,29.1029,29.1197,29.0861,29.0945,111568.0
2019-05-31 15:25:00,34.63,34.69,34.59,34.69,161798.0,29.0945,29.1449,29.0609,29.1449,161798.0
2019-05-31 15:30:00,34.69,34.73,34.66,34.72,156317.0,29.1449,29.1785,29.1197,29.1701,156317.0
2019-05-31 15:35:00,34.72,34.76,34.7,34.73,217708.0,29.1701,29.2037,29.1533,29.1785,217708.0
2019-05-31 15:40:00,34.74,34.76,34.72,34.73,133179.0,29.1869,29.2037,29.1701,29.1785,133179.0
2019-05-31 15:45:00,34.73,34.76,34.71,34.73,192275.0,29.1785,29.2037,29.1617,29.1785,192275.0
2019-05-31 15:50:00,34.73,34.76,34.72,34.73,246992.0,29.1785,29.2037,29.1701,29.1785,246992.0
2019-05-31 15:55:00,34.72,34.74,34.68,34.7,567728.0,29.1701,29.1869,29.1365,29.1533,567728.0
2019-06-03 09:30:00,34.99,35.12,34.82,34.99,310720.0,29.3969,29.5062,29.2541,29.3969,310720.0
2019-06-03 09:35:00,34.98,35.19,34.92,35.04,131766.0,29.3885,29.565,29.3381,29.4389,131766.0
2019-06-03 09:40:00,35.04,35.18,35.03,35.11,86930.0,29.4389,29.5566,29.4305,29.4978,86930.0
2019-06-03 09:45:00,35.11,35.17,35.03,35.16,87279.0,29.4978,29.5482,29.4305,29.5398,87279.0
2019-06-03 09:50:00,35.15,35.28,35.15,35.2,361273.0,29.5314,29.6406,29.5314,29.5734,361273.0
2019-06-03 09:55:00,35.2,35.33,35.19,35.3,96038.0,29.5734,29.6826,29.565,29.6574,96038.0
2019-06-03 10:00:00,35.28,35.35,35.23,35.29,85715.0,29.6406,29.6994,29.5986,29.649,85715.0
2019-06-03 10:05:00,35.29,35.4,35.21,35.37,91903.0,29.649,29.7414,29.5818,29.7162,91903.0
2019-06-03 10:10:00,35.34,35.37,35.24,35.36,127382.0,29.691,29.7162,29.607,29.7078,127382.0
2019-06-03 10:15:00,35.36,35.52,35.33,35.52,72796.0,29.7078,29.8422,29.6826,29.8422,72796.0
2019-06-03 10:20:00,35.53,35.56,35.46,35.54,82687.0,29.8506,29.8758,29.7918,29.859,82687.0
2019-06-03 10:25:00,35.52,35.63,35.52,35.57,100929.0,29.8422,29.9346,29.8422,29.8842,100929.0
2019-06-03 10:30:00,35.58,35.64,35.56,35.57,71892.0,29.8926,29.943,29.8758,29.8842,71892.0
2019-06-03 10:35:00,35.57,35.59,35.44,35.51,73977.0,29.8842,29.901,29.775,29.8338,73977.0
2019-06-03 10:40:00,35.52,35.55,35.47,35.53,60134.0,29.8422,29.8674,29.8002,29.8506,60134.0
2019-06-03 10:45:00,35.53,35.64,35.51,35.55,120201.0,29.8506,29.943,29.8338,29.8674,120201.0
2019-06-03 10:50:00,35.55,35.6,35.54,35.59,75356.0,29.8674,29.9094,29.859,29.901,75356.0
2019-06-03 10:55:00,35.59,35.63,35.54,35.58,77239.0,29.901,29.9346,29.859,29.8926,77239.0
2019-06-03 11:00:00,35.58,35.58,35.49,35.51,92262.0,29.8926,29.8926,29.817,29.8338,92262.0
2019-06-03 11:05:00,35.51,35.51,35.4,35.4,93902.0,29.8338,29.8338,29.7414,29.7414,93902.0
2019-06-03 11:10:00,35.4,35.4,35.29,35.3,67047.0,29.7414,29.7414,29.649,29.6574,67047.0
2019-06-03 11:15:00,35.3,35.32,35.09,35.09,116124.0,29.6574,29.6742,29.481,29.481,116124.0
2019-06-03 11:20:00,35.09,35.12,35.02,35.08,100889.0,29.481,29.5062,29.4221,29.4726,100889.0
2019-06-03 11:25:00,35.08,35.19,35.07,35.16,114934.0,29.4726,29.565,29.4642,29.5398,114934.0
2019-06-03 11:30:00,35.16,35.27,35.16,35.17,74945.0,29.5398,29.6322,29.5398,29.5482,74945.0
2019-06-03 11:35:00,35.17,35.17,35.07,35.15,51101.0,29.5482,29.5482,29.4642,29.5314,51101.0
2019-06-03 11:40:00,35.15,35.2,35.08,35.13,105539.0,29.5314,29.5734,29.4726,29.5146,105539.0
2019-06-03 11:45:00,35.13,35.17,35.04,35.07,86490.0,29.5146,29.5482,29.4389,29.4642,86490.0
2019-06-03 11:50:00,35.07,35.1,35.0,35.04,150362.0,29.4642,29.4894,29.4053,29.4389,150362.0
2019-06-03 11:55:00,35.04,35.05,34.97,35.0,155377.0,29.4389,29.4473,29.3801,29.4053,155377.0
2019-06-03 12:00:00,34.99,35.03,34.97,34.97,53050.0,29.3969,29.4305,29.3801,29.3801,53050.0
2019-06-03 12:05:00,34.97,35.02,34.95,35.02,104536.0,29.3801,29.4221,29.3633,29.4221,104536.0
2019-06-03 12:10:00,35.02,35.02,34.91,34.95,53207.0,29.4221,29.4221,29.3297,29.3633,53207.0
2019-06-03 12:15:00,34.95,35.03,34.94,35.02,49271.0,29.3633,29.4305,29.3549,29.4221,49271.0
2019-06-03 12:20:00,35.02,35.02,34.97,35.01,66339.0,29.4221,29.4221,29.3801,29.4137,66339.0
2019-06-03 12:25:00,35.01,35.07,34.99,35.0,42139.0,29.4137,29.4642,29.3969,29.4053,42139.0
2019-06-03 12:30:00,35.0,35.08,34.95,34.96,65775.0,29.4053,29.4726,29.3633,29.3717,65775.0
2019-06-03 12:35:00,34.97,35.03,34.96,35.0,129260.0,29.3801,29.4305,29.3717,29.4053,129260.0
2019-06-03 12:40:00,35.01,35.06,35.01,35.05,57535.0,29.4137,29.4558,29.4137,29.4473,57535.0
2019-06-03 12:45:00,35.05,35.08,35.0,35.05,50526.0,29.4473,29.4726,29.4053,29.4473,50526.0
2019-06-03 12:50:00,35.04,35.04,35.0,35.02,58220.0,29.4389,29.4389,29.4053,29.4221,58220.0
2019-06-03 12:55:00,35.02,35.06,35.0,35.01,35356.0,29.4221,29.4558,29.4053,29.4137,35356.0
2019-06-03 13:00:00,35.01,35.02,34.95,35.02,85588.0,29.4137,29.4221,29.3633,29.4221,85588.0
2019-06-03 13:05:00,35.02,35.08,35.0,35.08,43200.0,29.4221,29.4726,29.4053,29.4726,43200.0
2019-06-03 13:10:00,35.08,35.12,35.07,35.11,27276.0,29.4726,29.5062,29.4642,29.4978,27276.0
2019-06-03 13:15:00,35.1,35.16,35.09,35.1,50047.0,29.4894,29.5398,29.481,29.4894,50047.0
2019-06-03 13:20:00,35.11,35.17,35.09,35.16,146812.0,29.4978,29.5482,29.481,29.5398,146812.0
2019-06-03 13:25:00,35.17,35.36,35.17,35.24,197476.0,29.5482,29.7078,29.5482,29.607,197476.0
2019-06-03 13:30:00,35.23,35.26,35.12,35.2,86277.0,29.5986,29.6238,29.5062,29.5734,86277.0
2019-06-03 13:35:00,35.2,35.21,35.13,35.16,103399.0,29.5734,29.5818,29.5146,29.5398,103399.0
2019-06-03 13:40:00,35.15,35.33,35.15,35.31,55644.0,29.5314,29.6826,29.5314,29.6658,55644.0
2019-06-03 13:45:00,35.31,35.39,35.31,35.38,56997.0,29.6658,29.733,29.6658,29.7246,56997.0
2019-06-03 13:50:00,35.38,35.43,35.36,35.38,50009.0,29.7246,29.7666,29.7078,29.7246,50009.0
2019-06-03 13:55:00,35.39,35.5,35.34,35.45,41920.0,29.733,29.8254,29.691,29.7834,41920.0
2019-06-03 14:00:00,35.46,35.5,35.41,35.49,81159.0,29.7918,29.8254,29.7498,29.817,81159.0
2019-06-03 14:05:00,35.48,35.57,35.45,35.57,51610.0,29.8086,29.8842,29.7834,29.8842,51610.0
2019-06-03 14:10:00,35.57,35.61,35.53,35.59,71532.0,29.8842,29.9178,29.8506,29.901,71532.0
2019-06-03 14:15:00,35.59,35.61,35.5,35.58,67524.0,29.901,29.9178,29.8254,29.8926,67524.0
2019-06-03 14:20:00,35.59,35.65,35.56,35.57,136603.0,29.901,29.9514,29.8758,29.8842,136603.0
2019-06-03 14:25:00,35.57,35.58,35.53,35.55,39880.0,29.8842,29.8926,29.8506,29.8674,39880.0
2019-06-03 14:30:00,35.55,35.59,35.47,35.49,64484.0,29.8674,29.901,29.8002,29.817,64484.0
2019-06-03 14:35:00,35.5,35.52,35.45,35.47,76224.0,29.8254,29.8422,29.7834,29.8002,76224.0
2019-06-03 14:40:00,35.47,35.5,35.45,35.48,60369.0,29.8002,29.8254,29.7834,29.8086,60369.0
2019-06-03 14:45:00,35.49,35.5,35.42,35.44,74104.0,29.817,29.8254,29.7582,29.775,74104.0
2019-06-03 14:50:00,35.44,35.46,35.37,35.38,84975.0,29.775,29.7918,29.7162,29.7246,84975.0
2019-06-03 14:55:00,35.39,35.41,35.36,35.38,48201.0,29.733,29.7498,29.7078,29.7246,48201.0
2019-06-03 15:00:00,35.39,35.4,35.25,35.25,88542.0,29.733,29.7414,29.6154,29.6154,88542.0
2019-06-03 15:05:00,35.26,35.33,35.25,35.3,58665.0,29.6238,29.6826,29.6154,29.6574,58665.0
2019-06-03 15:10:00,35.3,35.37,35.25,35.36,73473.0,29.6574,29.7162,29.6154,29.7078,73473.0
2019-06-03 15:15:00,35.36,35.39,35.34,35.38,54431.0,29.7078,29.733,29.691,29.7246,54431.0
2019-06-03 15:20:00,35.38,35.49,35.35,35.42,58836.0,29.7246,29.817,29.6994,29.7582,58836.0
2019-06-03 15:25:00,35.41,35.44,35.37,35.38,164237.0,29.7498,29.775,29.7162,29.7246,164237.0
2019-06-03 15:30:00,35.38,35.39,35.28,35.38,157742.0,29.7246,29.733,29.6406,29.7246,157742.0
2019-06-03 15:35:00,35.38,35.42,35.35,35.37,145360.0,29.7246,29.7582,29.6994,29.7162,145360.0
2019-06-03 15:40:00,35.37,35.42,35.35,35.36,126591.0,29.7162,29.7582,29.6994,29.7078,126591.0
2019-06-03 15:45:00,35.37,35.41,35.31,35.35,175262.0,29.7162,29.7498,29.6658,29.6994,175262.0
2019-06-03 15:50:00,35.35,35.41,35.31,35.33,246790.0,29.6994,29.7498,29.6658,29.6826,246790.0
2019-06-03 15:55:00,35.34,35.51,35.33,35.47,512350.0,29.691,29.8338,29.6826,29.8002,512350.0
2019-06-04 09:30:00,35.51,35.6,35.33,35.4,272689.0,30.2513,30.328,30.098,30.1576,272689.0
2019-06-04 09:35:00,35.4,35.48,35.31,35.45,209587.0,30.1576,30.2258,30.0809,30.2002,209587.0
2019-06-04 09:40:00,35.44,35.58,35.42,35.58,157176.0,30.1917,30.3109,30.1746,30.3109,157176.0
2019-06-04 09:45:00,35.59,35.59,35.43,35.47,96090.0,30.3195,30.3195,30.1832,30.2172,96090.0
2019-06-04 09:50:00,35.47,35.52,35.43,35.5,134698.0,30.2172,30.2598,30.1832,30.2428,134698.0
2019-06-04 09:55:00,35.5,35.55,35.47,35.53,97341.0,30.2428,30.2854,30.2172,30.2683,97341.0
2019-06-04 10:00:00,35.53,35.53,35.41,35.45,66482.0,30.2683,30.2683,30.1661,30.2002,66482.0
2019-06-04 10:05:00,35.46,35.47,35.31,35.33,109384.0,30.2087,30.2172,30.0809,30.098,109384.0
2019-06-04 10:10:00,35.32,35.4,35.23,35.34,124387.0,30.0894,30.1576,30.0128,30.1065,124387.0
2019-06-04 10:15:00,35.34,35.41,35.26,35.3,59199.0,30.1065,30.1661,30.0383,30.0724,59199.0
2019-06-04 10:20:00,35.29,35.33,35.21,35.29,49796.0,30.0639,30.098,29.9957,30.0639,49796.0
2019-06-04 10:25:00,35.29,35.35,35.16,35.33,182990.0,30.0639,30.115,29.9531,30.098,182990.0
2019-06-04 10:30:00,35.33,35.45,35.31,35.42,118905.0,30.098,30.2002,30.0809,30.1746,118905.0
2019-06-04 10:35:00,35.43,35.47,35.39,35.43,56002.0,30.1832,30.2172,30.1491,30.1832,56002.0
2019-06-04 10:40:00,35.43,35.49,35.38,35.47,40099.0,30.1832,30.2343,30.1406,30.2172,40099.0
2019-06-04 10:45:00,35.46,35.52,35.4,35.52,71808.0,30.2087,30.2598,30.1576,30.2598,71808.0
2019-06-04 10:50:00,35.52,35.64,35.52,35.62,64270.0,30.2598,30.3621,30.2598,30.345,64270.0
2019-06-04 10:55:00,35.63,35.73,35.62,35.72,102996.0,30.3535,30.4387,30.345,30.4302,102996.0
2019-06-04 11:00:00,35.71,35.74,35.65,35.7,89215.0,30.4217,30.4472,30.3706,30.4132,89215.0
2019-06-04 11:05:00,35.7,35.81,35.7,35.8,85592.0,30.4132,30.5069,30.4132,30.4984,85592.0
2019-06-04 11:10:00,35.81,35.81,35.69,35.75,74221.0,30.5069,30.5069,30.4047,30.4558,74221.0
2019-06-04 11:15:00,35.75,35.78,35.65,35.7,63524.0,30.4558,30.4813,30.3706,30.4132,63524.0
2019-06-04 11:20:00,35.7,35.89,35.68,35.88,72313.0,30.4132,30.575,30.3961,30.5665,72313.0
2019-06-04 11:25:00,35.88,35.91,35.83,35.85,86783.0,30.5665,30.5921,30.5239,30.541,86783.0
2019-06-04 11:30:00,35.86,35.96,35.82,35.94,85975.0,30.5495,30.6347,30.5154,30.6176,85975.0
2019-06-04 11:35:00,35.95,35.96,35.87,35.91,54525.0,30.6261,30.6347,30.558,30.5921,54525.0
2019-06-04 11:40:00,35.92,35.94,35.79,35.82,88138.0,30.6006,30.6176,30.4898,30.5154,88138.0
2019-06-04 11:45:00,35.82,35.93,35.81,35.91,90847.0,30.5154,30.6091,30.5069,30.5921,90847.0
2019-06-04 11:50:00,35.92,35.94,35.87,35.89,54625.0,30.6006,30.6176,30.558,30.575,54625.0
2019-06-04 11:55:00,35.89,35.93,35.84,35.89,62367.0,30.575,30.6091,30.5324,30.575,62367.0
2019-06-04 12:00:00,35.89,35.9,35.78,35.8,56207.0,30.575,30.5836,30.4813,30.4984,56207.0
2019-06-04 12:05:00,35.8,35.85,35.75,35.84,37235.0,30.4984,30.541,30.4558,30.5324,37235.0
2019-06-04 12:10:00,35.84,35.89,35.82,35.88,98878.0,30.5324,30.575,30.5154,30.5665,98878.0
2019-06-04 12:15:00,35.88,35.94,35.84,35.94,123978.0,30.5665,30.6176,30.5324,30.6176,123978.0
2019-06-04 12:20:00,35.94,35.98,35.9,35.96,119694.0,30.6176,30.6517,30.5836,30.6347,119694.0
2019-06-04 12:25:00,35.95,35.96,35.87,35.94,79387.0,30.6261,30.6347,30.558,30.6176,79387.0
2019-06-04 12:30:00,35.95,35.95,35.83,35.84,119660.0,30.6261,30.6261,30.5239,30.5324,119660.0
2019-06-04 12:35:00,35.84,35.91,35.84,35.89,67333.0,30.5324,30.5921,30.5324,30.575,67333.0
2019-06-04 12:40:00,35.88,35.9,35.84,35.89,26273.0,30.5665,30.5836,30.5324,30.575,26273.0
2019-06-04 12:45:00,35.89,35.98,35.88,35.93,64802.0,30.575,30.6517,30.5665,30.6091,64802.0
2019-06-04 12:50:00,35.94,35.97,35.89,35.9,47486.0,30.6176,30.6432,30.575,30.5836,47486.0
2019-06-04 12:55:00,35.9,35.94,35.87,35.89,52635.0,30.5836,30.6176,30.558,30.575,52635.0
2019-06-04 13:00:00,35.89,35.92,35.82,35.83,40397.0,30.575,30.6006,30.5154,30.5239,40397.0
2019-06-04 13:05:00,35.84,35.84,35.76,35.79,41196.0,30.5324,30.5324,30.4643,30.4898,41196.0
2019-06-04 13:10:00,35.79,35.8,35.74,35.75,28264.0,30.4898,30.4984,30.4472,30.4558,28264.0
2019-06-04 13:15:00,35.74,35.74,35.68,35.69,63317.0,30.4472,30.4472,30.3961,30.4047,63317.0
2019-06-04 13:20:00,35.68,35.75,35.65,35.73,50555.0,30.3961,30.4558,30.3706,30.4387,50555.0
2019-06-04 13:25:00,35.73,35.76,35.72,35.73,29960.0,30.4387,30.4643,30.4302,30.4387,29960.0
2019-06-04 13:30:00,35.73,35.76,35.7,35.75,28221.0,30.4387,30.4643,30.4132,30.4558,28221.0
2019-06-04 13:35:00,35.75,35.75,35.65,35.67,40919.0,30.4558,30.4558,30.3706,30.3876,40919.0
2019-06-04 13:40:00,35.67,35.68,35.62,35.63,31594.0,30.3876,30.3961,30.345,30.3535,31594.0
2019-06-04 13:45:00,35.63,35.67,35.63,35.66,21633.0,30.3535,30.3876,30.3535,30.3791,21633.0
2019-06-04 13:50:00,35.66,35.67,35.63,35.65,28486.0,30.3791,30.3876,30.3535,30.3706,28486.0
2019-06-04 13:55:00,35.65,35.75,35.64,35.74,36810.0,30.3706,30.4558,30.3621,30.4472,36810.0
2019-06-04 14:00:00,35.75,35.75,35.67,35.69,70874.0,30.4558,30.4558,30.3876,30.4047,70874.0
2019-06-04 14:05:00,35.69,35.78,35.68,35.76,88889.0,30.4047,30.4813,30.3961,30.4643,88889.0
2019-06-04 14:10:00,35.76,35.78,35.72,35.75,41345.0,30.4643,30.4813,30.4302,30.4558,41345.0
2019-06-04 14:15:00,35.75,35.79,35.73,35.77,31710.0,30.4558,30.4898,30.4387,30.4728,31710.0
2019-06-04 14:20:00,35.78,35.78,35.73,35.74,30655.0,30.4813,30.4813,30.4387,30.4472,30655.0
2019-06-04 14:25:00,35.74,35.75,35.69,35.7,35289.0,30.4472,30.4558,30.4047,30.4132,35289.0
2019-06-04 14:30:00,35.7,35.75,35.68,35.71,70791.0,30.4132,30.4558,30.3961,30.4217,70791.0
2019-06-04 14:35:00,35.72,35.73,35.69,35.72,36626.0,30.4302,30.4387,30.4047,30.4302,36626.0
2019-06-04 14:40:00,35.73,35.78,35.72,35.77,40235.0,30.4387,30.4813,30.4302,30.4728,40235.0
2019-06-04 14:45:00,35.77,35.78,35.74,35.76,30888.0,30.4728,30.4813,30.4472,30.4643,30888.0
2019-06-04 14:50:00,35.76,35.76,35.68,35.7,67130.0,30.4643,30.4643,30.3961,30.4132,67130.0
2019-06-04 14:55:00,35.7,35.72,35.68,35.69,48211.0,30.4132,30.4302,30.3961,30.4047,48211.0
2019-06-04 15:00:00,35.69,35.72,35.69,35.71,45563.0,30.4047,30.4302,30.4047,30.4217,45563.0
2019-06-04 15:05:00,35.71,35.75,35.7,35.75,50485.0,30.4217,30.4558,30.4132,30.4558,50485.0
2019-06-04 15:10:00,35.74,35.78,35.73,35.73,67132.0,30.4472,30.4813,30.4387,30.4387,67132.0
2019-06-04 15:15:00,35.73,35.76,35.69,35.7,89935.0,30.4387,30.4643,30.4047,30.4132,89935.0
2019-06-04 15:20:00,35.7,35.7,35.64,35.68,53046.0,30.4132,30.4132,30.3621,30.3961,53046.0
2019-06-04 15:25:00,35.68,35.7,35.64,35.68,64770.0,30.3961,30.4132,30.3621,30.3961,64770.0
2019-06-04 15:30:00,35.68,35.69,35.63,35.66,64374.0,30.3961,30.4047,30.3535,30.3791,64374.0
2019-06-04 15:35:00,35.66,35.7,35.65,35.7,134489.0,30.3791,30.4132,30.3706,30.4132,134489.0
2019-06-04 15:40:00,35.69,35.7,35.63,35.63,106324.0,30.4047,30.4132,30.3535,30.3535,106324.0
2019-06-04 15:45:00,35.63,35.68,35.62,35.66,97671.0,30.3535,30.3961,30.345,30.3791,97671.0
2019-06-04 15:50:00,35.65,35.74,35.65,35.73,143275.0,30.3706,30.4472,30.3706,30.4387,143275.0
2019-06-04 15:55:00,35.73,35.77,35.71,35.73,477524.0,30.4387,30.4728,30.4217,30.4387,477524.0
2019-06-05 09:30:00,35.81,35.85,35.47,35.49,158751.0,30.5069,30.541,30.2172,30.2343,158751.0
2019-06-05 09:35:00,35.49,35.53,35.38,35.38,147721.0,30.2343,30.2683,30.1406,30.1406,147721.0
2019-06-05 09:40:00,35.38,35.38,35.15,35.2,82446.0,30.1406,30.1406,29.9446,29.9872,82446.0
2019-06-05 09:45:00,35.22,35.22,34.93,34.98,127482.0,30.0043,30.0043,29.7572,29.7998,127482.0
2019-06-05 09:50:00,34.98,35.2,34.95,35.2,125195.0,29.7998,29.9872,29.7742,29.9872,125195.0
2019-06-05 09:55:00,35.2,35.31,35.09,35.09,129858.0,29.9872,30.0809,29.8935,29.8935,129858.0
2019-06-05 10:00:00,35.1,35.25,35.04,35.05,119202.0,29.902,30.0298,29.8509,29.8594,119202.0
2019-06-05 10:05:00,35.05,35.06,34.9,34.96,103084.0,29.8594,29.8679,29.7316,29.7828,103084.0
2019-06-05 10:10:00,34.96,34.99,34.89,34.95,64324.0,29.7828,29.8083,29.7231,29.7742,64324.0
2019-06-05 10:15:00,34.96,35.03,34.92,35.0,45778.0,29.7828,29.8424,29.7487,29.8168,45778.0
2019-06-05 10:20:00,34.99,35.07,34.98,35.07,58785.0,29.8083,29.8765,29.7998,29.8765,58785.0
2019-06-05 10:25:00,35.06,35.09,35.02,35.06,48347.0,29.8679,29.8935,29.8339,29.8679,48347.0
2019-06-05 10:30:00,35.06,35.06,34.76,34.84,178520.0,29.8679,29.8679,29.6124,29.6805,178520.0
2019-06-05 10:35:00,34.86,34.91,34.81,34.85,80273.0,29.6976,29.7402,29.655,29.689,80273.0
2019-06-05 10:40:00,34.85,34.9,34.82,34.88,112540.0,29.689,29.7316,29.6635,29.7146,112540.0
2019-06-05 10:45:00,34.86,34.93,34.8,34.84,126482.0,29.6976,29.7572,29.6465,29.6805,126482.0
2019-06-05 10:50:00,34.84,34.87,34.77,34.83,131174.0,29.6805,29.7061,29.6209,29.672,131174.0
2019-06-05 10:55:00,34.84,34.84,34.75,34.82,98053.0,29.6805,29.6805,29.6039,29.6635,98053.0
2019-06-05 11:00:00,34.82,34.88,34.74,34.83,140378.0,29.6635,29.7146,29.5953,29.672,140378.0
2019-06-05 11:05:00,34.82,34.89,34.8,34.87,90162.0,29.6635,29.7231,29.6465,29.7061,90162.0
2019-06-05 11:10:00,34.86,34.93,34.83,34.88,99369.0,29.6976,29.7572,29.672,29.7146,99369.0
2019-06-05 11:15:00,34.88,34.93,34.83,34.87,67474.0,29.7146,29.7572,29.672,29.7061,67474.0
2019-06-05 11:20:00,34.87,34.87,34.76,34.86,92701.0,29.7061,29.7061,29.6124,29.6976,92701.0
2019-06-05 11:25:00,34.86,34.89,34.82,34.83,76885.0,29.6976,29.7231,29.6635,29.672,76885.0
2019-06-05 11:30:00,34.83,34.89,34.8,34.82,65659.0,29.672,29.7231,29.6465,29.6635,65659.0
2019-06-05 11:35:00,34.82,34.84,34.79,34.8,100041.0,29.6635,29.6805,29.6379,29.6465,100041.0
2019-06-05 11:40:00,34.8,34.8,34.71,34.76,56156.0,29.6465,29.6465,29.5698,29.6124,56156.0
2019-06-05 11:45:00,34.76,34.78,34.71,34.72,41510.0,29.6124,29.6294,29.5698,29.5783,41510.0
2019-06-05 11:50:00,34.72,34.77,34.69,34.76,104457.0,29.5783,29.6209,29.5527,29.6124,104457.0
2019-06-05 11:55:00,34.77,34.83,34.74,34.8,65096.0,29.6209,29.672,29.5953,29.6465,65096.0
2019-06-05 12:00:00,34.8,34.91,34.79,34.86,120055.0,29.6465,29.7402,29.6379,29.6976,120055.0
2019-06-05 12:05:00,34.87,34.93,34.85,34.87,73389.0,29.7061,29.7572,29.689,29.7061,73389.0
2019-06-05 12:10:00,34.87,34.91,34.83,34.89,55728.0,29.7061,29.7402,29.672,29.7231,55728.0
2019-06-05 12:15:00,34.9,34.91,34.86,34.88,36744.0,29.7316,29.7402,29.6976,29.7146,36744.0
2019-06-05 12:20:00,34.88,34.92,34.87,34.89,61195.0,29.7146,29.7487,29.7061,29.7231,61195.0
2019-06-05 12:25:00,34.9,34.99,34.89,34.98,104057.0,29.7316,29.8083,29.7231,29.7998,104057.0
2019-06-05 12:30:00,34.98,35.01,34.89,34.99,106835.0,29.7998,29.8254,29.7231,29.8083,106835.0
2019-06-05 12:35:00,34.98,35.09,34.96,35.07,54985.0,29.7998,29.8935,29.7828,29.8765,54985.0
2019-06-05 12:40:00,35.05,35.08,35.01,35.05,49123.0,29.8594,29.885,29.8254,29.8594,49123.0
2019-06-05 12:45:00,35.05,35.06,35.01,35.05,30490.0,29.8594,29.8679,29.8254,29.8594,30490.0
2019-06-05 12:50:00,35.05,35.06,35.02,35.04,32319.0,29.8594,29.8679,29.8339,29.8509,32319.0
2019-06-05 12:55:00,35.05,35.06,35.01,35.02,41297.0,29.8594,29.8679,29.8254,29.8339,41297.0
2019-06-05 13:00:00,35.02,35.11,35.02,35.11,42438.0,29.8339,29.9105,29.8339,29.9105,42438.0
2019-06-05 13:05:00,35.11,35.13,35.06,35.07,41771.0,29.9105,29.9276,29.8679,29.8765,41771.0
2019-06-05 13:10:00,35.07,35.1,35.02,35.04,49468.0,29.8765,29.902,29.8339,29.8509,49468.0
2019-06-05 13:15:00,35.05,35.08,35.03,35.04,54571.0,29.8594,29.885,29.8424,29.8509,54571.0
2019-06-05 13:20:00,35.04,35.1,35.04,35.09,32152.0,29.8509,29.902,29.8509,29.8935,32152.0
2019-06-05 13:25:00,35.1,35.11,35.04,35.08,31606.0,29.902,29.9105,29.8509,29.885,31606.0
2019-06-05 13:30:00,35.07,35.08,35.03,35.07,34433.0,29.8765,29.885,29.8424,29.8765,34433.0
2019-06-05 13:35:00,35.07,35.2,35.06,35.18,123619.0,29.8765,29.9872,29.8679,29.9702,123619.0
2019-06-05 13:40:00,35.17,35.19,35.12,35.15,49817.0,29.9617,29.9787,29.9191,29.9446,49817.0
2019-06-05 13:45:00,35.15,35.15,35.1,35.1,27624.0,29.9446,29.9446,29.902,29.902,27624.0
2019-06-05 13:50:00,35.1,35.1,35.04,35.04,30533.0,29.902,29.902,29.8509,29.8509,30533.0
2019-06-05 13:55:00,35.04,35.06,35.01,35.05,67257.0,29.8509,29.8679,29.8254,29.8594,67257.0
2019-06-05 14:00:00,35.05,35.09,35.04,35.08,28559.0,29.8594,29.8935,29.8509,29.885,28559.0
2019-06-05 14:05:00,35.08,35.14,35.08,35.12,52073.0,29.885,29.9361,29.885,29.9191,52073.0
2019-06-05 14:10:00,35.12,35.19,35.1,35.16,49399.0,29.9191,29.9787,29.902,29.9531,49399.0
2019-06-05 14:15:00,35.16,35.16,35.05,35.05,130530.0,29.9531,29.9531,29.8594,29.8594,130530.0
2019-06-05 14:20:00,35.05,35.06,35.02,35.03,63975.0,29.8594,29.8679,29.8339,29.8424,63975.0
2019-06-05 14:25:00,35.02,35.03,34.89,34.9,64025.0,29.8339,29.8424,29.7231,29.7316,64025.0
2019-06-05 14:30:00,34.9,34.91,34.87,34.88,41719.0,29.7316,29.7402,29.7061,29.7146,41719.0
2019-06-05 14:35:00,34.88,34.94,34.86,34.91,53565.0,29.7146,29.7657,29.6976,29.7402,53565.0
2019-06-05 14:40:00,34.91,34.92,34.86,34.91,20435.0,29.7402,29.7487,29.6976,29.7402,20435.0
2019-06-05 14:45:00,34.9,34.92,34.87,34.87,52320.0,29.7316,29.7487,29.7061,29.7061,52320.0
2019-06-05 14:50:00,34.87,34.88,34.8,34.8,46904.0,29.7061,29.7146,29.6465,29.6465,46904.0
2019-06-05 14:55:00,34.8,34.81,34.76,34.78,89435.0,29.6465,29.655,29.6124,29.6294,89435.0
2019-06-05 15:00:00,34.79,34.92,34.78,34.88,77167.0,29.6379,29.7487,29.6294,29.7146,77167.0
2019-06-05 15:05:00,34.89,34.89,34.82,34.86,36764.0,29.7231,29.7231,29.6635,29.6976,36764.0
2019-06-05 15:10:00,34.86,34.89,34.84,34.86,36588.0,29.6976,29.7231,29.6805,29.6976,36588.0
2019-06-05 15:15:00,34.87,34.92,34.86,34.91,62918.0,29.7061,29.7487,29.6976,29.7402,62918.0
2019-06-05 15:20:00,34.91,34.94,34.9,34.9,100999.0,29.7402,29.7657,29.7316,29.7316,100999.0
2019-06-05 15:25:00,34.9,34.91,34.82,34.82,143604.0,29.7316,29.7402,29.6635,29.6635,143604.0
2019-06-05 15:30:00,34.82,34.84,34.76,34.78,167978.0,29.6635,29.6805,29.6124,29.6294,167978.0
2019-06-05 15:35:00,34.78,34.82,34.75,34.82,166602.0,29.6294,29.6635,29.6039,29.6635,166602.0
2019-06-05 15:40:00,34.82,34.88,34.81,34.88,115247.0,29.6635,29.7146,29.655,29.7146,115247.0
2019-06-05 15:45:00,34.88,34.91,34.86,34.86,178106.0,29.7146,29.7402,29.6976,29.6976,178106.0
2019-06-05 15:50:00,34.87,34.94,34.86,34.93,292799.0,29.7061,29.7657,29.6976,29.7572,292799.0
2019-06-05 15:55:00,34.94,34.95,34.86,34.92,739878.0,29.7657,29.7742,29.6976,29.7487,739878.0
2019-06-06 09:30:00,34.93,35.38,34.93,35.38,280251.0,29.7572,30.1406,29.7572,30.1406,280251.0
2019-06-06 09:35:00,35.38,35.57,35.38,35.45,135523.0,30.1406,30.3024,30.1406,30.2002,135523.0
2019-06-06 09:40:00,35.45,35.56,35.28,35.3,101363.0,30.2002,30.2939,30.0554,30.0724,101363.0
2019-06-06 09:45:00,35.31,35.33,35.18,35.26,108489.0,30.0809,30.098,29.9702,30.0383,108489.0
2019-06-06 09:50:00,35.26,35.3,35.19,35.21,140644.0,30.0383,30.0724,29.9787,29.9957,140644.0
2019-06-06 09:55:00,35.21,35.24,35.01,35.03,121228.0,29.9957,30.0213,29.8254,29.8424,121228.0
2019-06-06 10:00:00,35.03,35.09,34.95,34.98,137404.0,29.8424,29.8935,29.7742,29.7998,137404.0
2019-06-06 10:05:00,34.98,35.05,34.92,35.02,123228.0,29.7998,29.8594,29.7487,29.8339,123228.0
2019-06-06 10:10:00,35.02,35.13,35.02,35.04,119873.0,29.8339,29.9276,29.8339,29.8509,119873.0
2019-06-06 10:15:00,35.03,35.06,34.89,34.92,173211.0,29.8424,29.8679,29.7231,29.7487,173211.0
2019-06-06 10:20:00,34.92,34.95,34.87,34.89,293452.0,29.7487,29.7742,29.7061,29.7231,293452.0
2019-06-06 10:25:00,34.89,34.97,34.85,34.88,98368.0,29.7231,29.7913,29.689,29.7146,98368.0
2019-06-06 10:30:00,34.89,34.9,34.85,34.86,145278.0,29.7231,29.7316,29.689,29.6976,145278.0
2019-06-06 10:35:00,34.85,34.97,34.85,34.93,123369.0,29.689,29.7913,29.689,29.7572,123369.0
2019-06-06 10:40:00,34.94,35.11,34.93,35.08,183782.0,29.7657,29.9105,29.7572,29.885,183782.0
2019-06-06 10:45:00,35.08,35.09,34.92,34.97,138559.0,29.885,29.8935,29.7487,29.7913,138559.0
2019-06-06 10:50:00,34.98,35.04,34.86,34.91,98082.0,29.7998,29.8509,29.6976,29.7402,98082.0
2019-06-06 10:55:00,34.92,34.92,34.85,34.91,123830.0,29.7487,29.7487,29.689,29.7402,123830.0
2019-06-06 11:00:00,34.91,34.99,34.9,34.92,70296.0,29.7402,29.8083,29.7316,29.7487,70296.0
2019-06-06 11:05:00,34.91,35.05,34.87,35.03,98042.0,29.7402,29.8594,29.7061,29.8424,98042.0
2019-06-06 11:10:00,35.03,35.08,34.98,35.01,69119.0,29.8424,29.885,29.7998,29.8254,69119.0
2019-06-06 11:15:00,35.0,35.02,34.93,34.98,115309.0,29.8168,29.8339,29.7572,29.7998,115309.0
2019-06-06 11:20:00,34.98,34.98,34.81,34.82,86405.0,29.7998,29.7998,29.655,29.6635,86405.0
2019-06-06 11:25:00,34.82,34.86,34.79,34.81,86071.0,29.6635,29.6976,29.6379,29.655,86071.0
2019-06-06 11:30:00,34.81,34.84,34.77,34.81,154331.0,29.655,29.6805,29.6209,29.655,154331.0
2019-06-06 11:35:00,34.82,34.85,34.74,34.75,94407.0,29.6635,29.689,29.5953,29.6039,94407.0
2019-06-06 11:40:00,34.75,34.79,34.71,34.73,129933.0,29.6039,29.6379,29.5698,29.5868,129933.0
2019-06-06 11:45:00,34.72,34.77,34.69,34.74,88954.0,29.5783,29.6209,29.5527,29.5953,88954.0
2019-06-06 11:50:00,34.74,34.75,34.69,34.72,105231.0,29.5953,29.6039,29.5527,29.5783,105231.0
2019-06-06 11:55:00,34.73,34.76,34.65,34.7,289030.0,29.5868,29.6124,29.5187,29.5613,289030.0
2019-06-06 12:00:00,34.7,34.74,34.69,34.71,138699.0,29.5613,29.5953,29.5527,29.5698,138699.0
2019-06-06 12:05:00,34.71,34.76,34.69,34.71,61506.0,29.5698,29.6124,29.5527,29.5698,61506.0
2019-06-06 12:10:00,34.7,34.78,34.68,34.76,197203.0,29.5613,29.6294,29.5442,29.6124,197203.0
2019-06-06 12:15:00,34.76,34.77,34.72,34.74,123001.0,29.6124,29.6209,29.5783,29.5953,123001.0
2019-06-06 12:20:00,34.74,34.77,34.71,34.75,84441.0,29.5953,29.6209,29.5698,29.6039,84441.0
2019-06-06 12:25:00,34.75,34.81,34.74,34.79,77603.0,29.6039,29.655,29.5953,29.6379,77603.0
2019-06-06 12:30:00,34.78,34.83,34.77,34.77,133112.0,29.6294,29.672,29.6209,29.6209,133112.0
2019-06-06 12:35:00,34.77,34.81,34.77,34.78,106526.0,29.6209,29.655,29.6209,29.6294,106526.0
2019-06-06 12:40:00,34.78,34.8,34.77,34.77,60131.0,29.6294,29.6465,29.6209,29.6209,60131.0
2019-06-06 12:45:00,34.77,34.82,34.77,34.8,51844.0,29.6209,29.6635,29.6209,29.6465,51844.0
2019-06-06 12:50:00,34.8,34.82,34.8,34.81,200969.0,29.6465,29.6635,29.6465,29.655,200969.0
2019-06-06 12:55:00,34.81,34.82,34.71,34.72,104256.0,29.655,29.6635,29.5698,29.5783,104256.0
2019-06-06 13:00:00,34.71,34.73,34.68,34.7,76955.0,29.5698,29.5868,29.5442,29.5613,76955.0
2019-06-06 13:05:00,34.7,34.71,34.66,34.7,50854.0,29.5613,29.5698,29.5272,29.5613,50854.0
2019-06-06 13:10:00,34.7,34.75,34.69,34.7,100896.0,29.5613,29.6039,29.5527,29.5613,100896.0
2019-06-06 13:15:00,34.7,34.74,34.69,34.7,104216.0,29.5613,29.5953,29.5527,29.5613,104216.0
2019-06-06 13:20:00,34.7,34.73,34.67,34.72,100027.0,29.5613,29.5868,29.5357,29.5783,100027.0
2019-06-06 13:25:00,34.71,34.74,34.69,34.7,75855.0,29.5698,29.5953,29.5527,29.5613,75855.0
2019-06-06 13:30:00,34.7,34.75,34.7,34.71,67676.0,29.5613,29.6039,29.5613,29.5698,67676.0
2019-06-06 13:35:00,34.72,34.78,34.7,34.78,80285.0,29.5783,29.6294,29.5613,29.6294,80285.0
2019-06-06 13:40:00,34.78,34.84,34.77,34.8,75331.0,29.6294,29.6805,29.6209,29.6465,75331.0
2019-06-06 13:45:00,34.8,34.83,34.79,34.8,60910.0,29.6465,29.672,29.6379,29.6465,60910.0
2019-06-06 13:50:00,34.81,34.85,34.8,34.82,57969.0,29.655,29.689,29.6465,29.6635,57969.0
2019-06-06 13:55:00,34.82,34.82,34.78,34.81,44583.0,29.6635,29.6635,29.6294,29.655,44583.0
2019-06-06 14:00:00,34.8,34.84,34.78,34.83,46830.0,29.6465,29.6805,29.6294,29.672,46830.0
2019-06-06 14:05:00,34.83,34.83,34.79,34.82,46808.0,29.672,29.672,29.6379,29.6635,46808.0
2019-06-06 14:10:00,34.82,34.9,34.81,34.9,75522.0,29.6635,29.7316,29.655,29.7316,75522.0
2019-06-06 14:15:00,34.9,34.97,34.89,34.97,67046.0,29.7316,29.7913,29.7231,29.7913,67046.0
2019-06-06 14:20:00,34.97,35.03,34.95,35.02,119685.0,29.7913,29.8424,29.7742,29.8339,119685.0
2019-06-06 14:25:00,35.02,35.06,35.0,35.02,149159.0,29.8339,29.8679,29.8168,29.8339,149159.0
2019-06-06 14:30:00,35.01,35.21,34.99,35.19,169577.0,29.8254,29.9957,29.8083,29.9787,169577.0
2019-06-06 14:35:00,35.19,35.19,35.08,35.09,110873.0,29.9787,29.9787,29.885,29.8935,110873.0
2019-06-06 14:40:00,35.09,35.1,35.03,35.09,148195.0,29.8935,29.902,29.8424,29.8935,148195.0
2019-06-06 14:45:00,35.08,35.08,34.96,34.96,101216.0,29.885,29.885,29.7828,29.7828,101216.0
2019-06-06 14:50:00,34.96,34.99,34.95,34.99,103461.0,29.7828,29.8083,29.7742,29.8083,103461.0
2019-06-06 14:55:00,34.99,35.0,34.93,34.96,130416.0,29.8083,29.8168,29.7572,29.7828,130416.0
2019-06-06 15:00:00,34.96,35.0,34.94,34.96,125322.0,29.7828,29.8168,29.7657,29.7828,125322.0
2019-06-06 15:05:00,34.97,34.97,34.89,34.9,90205.0,29.7913,29.7913,29.7231,29.7316,90205.0
2019-06-06 15:10:00,34.9,35.01,34.9,34.98,111240.0,29.7316,29.8254,29.7316,29.7998,111240.0
2019-06-06 15:15:00,34.98,35.06,34.95,35.05,125924.0,29.7998,29.8679,29.7742,29.8594,125924.0
2019-06-06 15:20:00,35.05,35.11,35.03,35.03,239253.0,29.8594,29.9105,29.8424,29.8424,239253.0
2019-06-06 15:25:00,35.04,35.09,35.03,35.08,153310.0,29.8509,29.8935,29.8424,29.885,153310.0
2019-06-06 15:30:00,35.08,35.16,35.06,35.14,201497.0,29.885,29.9531,29.8679,29.9361,201497.0
2019-06-06 15:35:00,35.15,35.15,35.08,35.14,132794.0,29.9446,29.9446,29.885,29.9361,132794.0
2019-06-06 15:40:00,35.13,35.14,35.07,35.08,129421.0,29.9276,29.9361,29.8765,29.885,129421.0
2019-06-06 15:45:00,35.09,35.14,35.07,35.13,317753.0,29.8935,29.9361,29.8765,29.9276,317753.0
2019-06-06 15:50:00,35.13,35.19,35.12,35.15,271461.0,29.9276,29.9787,29.9191,29.9446,271461.0
2019-06-06 15:55:00,35.16,35.17,35.02,35.06,771951.0,29.9531,29.9617,29.8339,29.8679,771951.0
2019-06-07 09:30:00,35.41,35.56,35.21,35.4,386370.0,30.1661,30.2939,29.9957,30.1576,386370.0
2019-06-07 09:35:00,35.4,35.43,35.27,35.36,181703.0,30.1576,30.1832,30.0469,30.1235,181703.0
2019-06-07 09:40:00,35.35,35.6,35.3,35.48,205236.0,30.115,30.328,30.0724,30.2258,205236.0
2019-06-07 09:45:00,35.5,35.53,35.22,35.22,269565.0,30.2428,30.2683,30.0043,30.0043,269565.0
2019-06-07 09:50:00,35.23,35.4,35.21,35.36,197255.0,30.0128,30.1576,29.9957,30.1235,197255.0
2019-06-07 09:55:00,35.36,35.48,35.34,35.45,114449.0,30.1235,30.2258,30.1065,30.2002,114449.0
2019-06-07 10:00:00,35.45,35.59,35.44,35.55,152651.0,30.2002,30.3195,30.1917,30.2854,152651.0
2019-06-07 10:05:00,35.55,35.62,35.5,35.54,154013.0,30.2854,30.345,30.2428,30.2769,154013.0
2019-06-07 10:10:00,35.54,35.57,35.44,35.45,92561.0,30.2769,30.3024,30.1917,30.2002,92561.0
2019-06-07 10:15:00,35.46,35.47,35.37,35.43,85913.0,30.2087,30.2172,30.132,30.1832,85913.0
2019-06-07 10:20:00,35.43,35.45,35.33,35.4,104484.0,30.1832,30.2002,30.098,30.1576,104484.0
2019-06-07 10:25:00,35.39,35.39,35.3,35.3,164246.0,30.1491,30.1491,30.0724,30.0724,164246.0
2019-06-07 10:30:00,35.3,35.62,35.3,35.62,210382.0,30.0724,30.345,30.0724,30.345,210382.0
2019-06-07 10:35:00,35.62,35.69,35.57,35.64,130168.0,30.345,30.4047,30.3024,30.3621,130168.0
2019-06-07 10:40:00,35.63,35.63,35.5,35.53,94353.0,30.3535,30.3535,30.2428,30.2683,94353.0
2019-06-07 10:45:00,35.53,35.6,35.47,35.58,122484.0,30.2683,30.328,30.2172,30.3109,122484.0
2019-06-07 10:50:00,35.58,35.73,35.52,35.68,137472.0,30.3109,30.4387,30.2598,30.3961,137472.0
2019-06-07 10:55:00,35.68,35.79,35.64,35.76,129898.0,30.3961,30.4898,30.3621,30.4643,129898.0
2019-06-07 11:00:00,35.77,35.86,35.73,35.73,170926.0,30.4728,30.5495,30.4387,30.4387,170926.0
2019-06-07 11:05:00,35.73,35.73,35.59,35.62,186225.0,30.4387,30.4387,30.3195,30.345,186225.0
2019-06-07 11:10:00,35.62,35.66,35.57,35.59,103824.0,30.345,30.3791,30.3024,30.3195,103824.0
2019-06-07 11:15:00,35.58,35.63,35.56,35.59,134823.0,30.3109,30.3535,30.2939,30.3195,134823.0
2019-06-07 11:20:00,35.59,35.6,35.51,35.54,176219.0,30.3195,30.328,30.2513,30.2769,176219.0
2019-06-07 11:25:00,35.54,35.64,35.53,35.64,134522.0,30.2769,30.3621,30.2683,30.3621,134522.0
2019-06-07 11:30:00,35.64,35.67,35.55,35.6,79414.0,30.3621,30.3876,30.2854,30.328,79414.0
2019-06-07 11:35:00,35.61,35.63,35.55,35.61,110224.0,30.3365,30.3535,30.2854,30.3365,110224.0
2019-06-07 11:40:00,35.61,35.68,35.6,35.65,234633.0,30.3365,30.3961,30.328,30.3706,234633.0
2019-06-07 11:45:00,35.65,35.67,35.57,35.65,95942.0,30.3706,30.3876,30.3024,30.3706,95942.0
2019-06-07 11:50:00,35.65,35.66,35.58,35.61,125558.0,30.3706,30.3791,30.3109,30.3365,125558.0
2019-06-07 11:55:00,35.61,35.64,35.55,35.59,116826.0,30.3365,30.3621,30.2854,30.3195,116826.0
2019-06-07 12:00:00,35.58,35.61,35.49,35.49,85379.0,30.3109,30.3365,30.2343,30.2343,85379.0
2019-06-07 12:05:00,35.5,35.57,35.48,35.53,108731.0,30.2428,30.3024,30.2258,30.2683,108731.0
2019-06-07 12:10:00,35.54,35.57,35.49,35.51,111585.0,30.2769,30.3024,30.2343,30.2513,111585.0
2019-06-07 12:15:00,35.51,35.54,35.48,35.51,51515.0,30.2513,30.2769,30.2258,30.2513,51515.0
2019-06-07 12:20:00,35.51,35.57,35.48,35.56,79152.0,30.2513,30.3024,30.2258,30.2939,79152.0
2019-06-07 12:25:00,35.56,35.6,35.55,35.58,58404.0,30.2939,30.328,30.2854,30.3109,58404.0
2019-06-07 12:30:00,35.58,35.58,35.53,35.56,40165.0,30.3109,30.3109,30.2683,30.2939,40165.0
2019-06-07 12:35:00,35.55,35.57,35.52,35.56,62017.0,30.2854,30.3024,30.2598,30.2939,62017.0
2019-06-07 12:40:00,35.56,35.67,35.55,35.65,85954.0,30.2939,30.3876,30.2854,30.3706,85954.0
2019-06-07 12:45:00,35.65,35.65,35.57,35.59,59880.0,30.3706,30.3706,30.3024,30.3195,59880.0
2019-06-07 12:50:00,35.6,35.65,35.59,35.65,50889.0,30.328,30.3706,30.3195,30.3706,50889.0
2019-06-07 12:55:00,35.65,35.74,35.64,35.71,47280.0,30.3706,30.4472,30.3621,30.4217,47280.0
2019-06-07 13:00:00,35.72,35.75,35.7,35.73,25148.0,30.4302,30.4558,30.4132,30.4387,25148.0
2019-06-07 13:05:00,35.73,35.76,35.69,35.75,50032.0,30.4387,30.4643,30.4047,30.4558,50032.0
2019-06-07 13:10:00,35.75,35.75,35.7,35.75,39383.0,30.4558,30.4558,30.4132,30.4558,39383.0
2019-06-07 13:15:00,35.74,35.74,35.69,35.72,58438.0,30.4472,30.4472,30.4047,30.4302,58438.0
2019-06-07 13:20:00,35.72,35.73,35.62,35.66,79275.0,30.4302,30.4387,30.345,30.3791,79275.0
2019-06-07 13:25:00,35.66,35.76,35.65,35.7,94436.0,30.3791,30.4643,30.3706,30.4132,94436.0
2019-06-07 13:30:00,35.7,35.77,35.69,35.77,70895.0,30.4132,30.4728,30.4047,30.4728,70895.0
2019-06-07 13:35:00,35.77,35.9,35.76,35.85,68786.0,30.4728,30.5836,30.4643,30.541,68786.0
2019-06-07 13:40:00,35.86,35.93,35.85,35.93,71377.0,30.5495,30.6091,30.541,30.6091,71377.0
2019-06-07 13:45:00,35.93,35.95,35.89,35.94,104105.0,30.6091,30.6261,30.575,30.6176,104105.0
2019-06-07 13:50:00,35.94,35.99,35.93,35.99,65016.0,30.6176,30.6602,30.6091,30.6602,65016.0
2019-06-07 13:55:00,35.98,36.14,35.97,36.13,89238.0,30.6517,30.788,30.6432,30.7795,89238.0
2019-06-07 14:00:00,36.14,36.15,36.1,36.1,86243.0,30.788,30.7965,30.7539,30.7539,86243.0
2019-06-07 14:05:00,36.09,36.1,35.99,36.0,108487.0,30.7454,30.7539,30.6602,30.6687,108487.0
2019-06-07 14:10:00,36.01,36.13,35.99,36.11,67994.0,30.6773,30.7795,30.6602,30.7625,67994.0
2019-06-07 14:15:00,36.12,36.12,35.98,35.98,192612.0,30.771,30.771,30.6517,30.6517,192612.0
2019-06-07 14:20:00,35.98,36.02,35.93,36.01,122715.0,30.6517,30.6858,30.6091,30.6773,122715.0
2019-06-07 14:25:00,36.02,36.02,35.85,35.85,89534.0,30.6858,30.6858,30.541,30.541,89534.0
2019-06-07 14:30:00,35.85,35.92,35.84,35.91,164155.0,30.541,30.6006,30.5324,30.5921,164155.0
2019-06-07 14:35:00,35.91,35.95,35.9,35.93,71745.0,30.5921,30.6261,30.5836,30.6091,71745.0
2019-06-07 14:40:00,35.92,35.96,35.91,35.91,96429.0,30.6006,30.6347,30.5921,30.5921,96429.0
2019-06-07 14:45:00,35.91,35.95,35.84,35.85,123141.0,30.5921,30.6261,30.5324,30.541,123141.0
2019-06-07 14:50:00,35.84,35.87,35.81,35.83,121471.0,30.5324,30.558,30.5069,30.5239,121471.0
2019-06-07 14:55:00,35.82,35.85,35.78,35.83,142745.0,30.5154,30.541,30.4813,30.5239,142745.0
2019-06-07 15:00:00,35.84,35.88,35.81,35.84,123082.0,30.5324,30.5665,30.5069,30.5324,123082.0
2019-06-07 15:05:00,35.85,35.85,35.81,35.82,68880.0,30.541,30.541,30.5069,30.5154,68880.0
2019-06-07 15:10:00,35.83,35.86,35.81,35.84,110360.0,30.5239,30.5495,30.5069,30.5324,110360.0
2019-06-07 15:15:00,35.85,35.85,35.79,35.81,79333.0,30.541,30.541,30.4898,30.5069,79333.0
2019-06-07 15:20:00,35.81,35.89,35.77,35.89,153881.0,30.5069,30.575,30.4728,30.575,153881.0
2019-06-07 15:25:00,35.89,35.95,35.88,35.9,176649.0,30.575,30.6261,30.5665,30.5836,176649.0
2019-06-07 15:30:00,35.9,35.94,35.84,35.88,207598.0,30.5836,30.6176,30.5324,30.5665,207598.0
2019-06-07 15:35:00,35.89,35.89,35.81,35.82,122825.0,30.575,30.575,30.5069,30.5154,122825.0
2019-06-07 15:40:00,35.82,35.82,35.69,35.7,199135.0,30.5154,30.5154,30.4047,30.4132,199135.0
2019-06-07 15:45:00,35.7,35.71,35.64,35.67,550811.0,30.4132,30.4217,30.3621,30.3876,550811.0
2019-06-07 15:50:00,35.68,35.71,35.64,35.65,375734.0,30.3961,30.4217,30.3621,30.3706,375734.0
2019-06-07 15:55:00,35.66,35.69,35.6,35.6,984779.0,30.3791,30.4047,30.328,30.328,984779.0
2019-06-10 09:30:00,35.81,35.93,35.67,35.9,300034.0,30.5069,30.6091,30.3876,30.5836,300034.0
2019-06-10 09:35:00,35.9,36.08,35.77,35.79,278077.0,30.5836,30.7369,30.4728,30.4898,278077.0
2019-06-10 09:40:00,35.78,35.83,35.62,35.76,265262.0,30.4813,30.5239,30.345,30.4643,265262.0
2019-06-10 09:45:00,35.78,35.79,35.61,35.61,125790.0,30.4813,30.4898,30.3365,30.3365,125790.0
2019-06-10 09:50:00,35.61,35.82,35.61,35.76,106025.0,30.3365,30.5154,30.3365,30.4643,106025.0
2019-06-10 09:55:00,35.76,35.91,35.76,35.9,90905.0,30.4643,30.5921,30.4643,30.5836,90905.0
2019-06-10 10:00:00,35.9,35.95,35.81,35.91,148397.0,30.5836,30.6261,30.5069,30.5921,148397.0
2019-06-10 10:05:00,35.92,35.93,35.81,35.92,213755.0,30.6006,30.6091,30.5069,30.6006,213755.0
2019-06-10 10:10:00,35.93,35.99,35.91,35.94,143054.0,30.6091,30.6602,30.5921,30.6176,143054.0
2019-06-10 10:15:00,35.95,36.01,35.9,35.98,108459.0,30.6261,30.6773,30.5836,30.6517,108459.0
2019-06-10 10:20:00,35.98,36.14,35.97,36.13,106305.0,30.6517,30.788,30.6432,30.7795,106305.0
2019-06-10 10:25:00,36.13,36.17,36.02,36.09,125433.0,30.7795,30.8136,30.6858,30.7454,125433.0
2019-06-10 10:30:00,36.08,36.09,35.89,35.92,181112.0,30.7369,30.7454,30.575,30.6006,181112.0
2019-06-10 10:35:00,35.92,35.95,35.83,35.84,150265.0,30.6006,30.6261,30.5239,30.5324,150265.0
2019-06-10 10:40:00,35.84,35.95,35.83,35.89,173505.0,30.5324,30.6261,30.5239,30.575,173505.0
2019-06-10 10:45:00,35.89,35.94,35.86,35.94,115950.0,30.575,30.6176,30.5495,30.6176,115950.0
2019-06-10 10:50:00,35.94,36.08,35.91,36.06,101065.0,30.6176,30.7369,30.5921,30.7199,101065.0
2019-06-10 10:55:00,36.07,36.11,36.01,36.03,111023.0,30.7284,30.7625,30.6773,30.6943,111023.0
2019-06-10 11:00:00,36.03,36.18,36.01,36.11,136879.0,30.6943,30.8221,30.6773,30.7625,136879.0
2019-06-10 11:05:00,36.1,36.22,36.1,36.2,147128.0,30.7539,30.8562,30.7539,30.8391,147128.0
2019-06-10 11:10:00,36.19,36.22,36.08,36.15,135802.0,30.8306,30.8562,30.7369,30.7965,135802.0
2019-06-10 11:15:00,36.14,36.15,36.05,36.08,119515.0,30.788,30.7965,30.7113,30.7369,119515.0
2019-06-10 11:20:00,36.07,36.08,35.92,35.94,99686.0,30.7284,30.7369,30.6006,30.6176,99686.0
2019-06-10 11:25:00,35.95,35.96,35.82,35.84,162288.0,30.6261,30.6347,30.5154,30.5324,162288.0
2019-06-10 11:30:00,35.84,35.92,35.83,35.87,121548.0,30.5324,30.6006,30.5239,30.558,121548.0
2019-06-10 11:35:00,35.88,35.89,35.79,35.86,87682.0,30.5665,30.575,30.4898,30.5495,87682.0
2019-06-10 11:40:00,35.85,35.95,35.84,35.93,181291.0,30.541,30.6261,30.5324,30.6091,181291.0
2019-06-10 11:45:00,35.93,35.97,35.89,35.97,74049.0,30.6091,30.6432,30.575,30.6432,74049.0
2019-06-10 11:50:00,35.97,36.0,35.93,35.98,42678.0,30.6432,30.6687,30.6091,30.6517,42678.0
2019-06-10 11:55:00,35.98,36.0,35.95,35.96,76851.0,30.6517,30.6687,30.6261,30.6347,76851.0
2019-06-10 12:00:00,35.97,35.99,35.92,35.94,67504.0,30.6432,30.6602,30.6006,30.6176,67504.0
2019-06-10 12:05:00,35.93,35.93,35.81,35.82,132324.0,30.6091,30.6091,30.5069,30.5154,132324.0
2019-06-10 12:10:00,35.82,35.92,35.81,35.92,110402.0,30.5154,30.6006,30.5069,30.6006,110402.0
2019-06-10 12:15:00,35.92,35.95,35.83,35.86,111776.0,30.6006,30.6261,30.5239,30.5495,111776.0
2019-06-10 12:20:00,35.86,35.9,35.83,35.86,82650.0,30.5495,30.5836,30.5239,30.5495,82650.0
2019-06-10 12:25:00,35.87,35.89,35.83,35.84,80086.0,30.558,30.575,30.5239,30.5324,80086.0
2019-06-10 12:30:00,35.84,35.87,35.8,35.85,85650.0,30.5324,30.558,30.4984,30.541,85650.0
2019-06-10 12:35:00,35.85,35.94,35.83,35.93,61999.0,30.541,30.6176,30.5239,30.6091,61999.0
2019-06-10 12:40:00,35.92,35.92,35.85,35.86,112040.0,30.6006,30.6006,30.541,30.5495,112040.0
2019-06-10 12:45:00,35.86,35.86,35.82,35.84,58698.0,30.5495,30.5495,30.5154,30.5324,58698.0
2019-06-10 12:50:00,35.83,35.87,35.82,35.85,132599.0,30.5239,30.558,30.5154,30.541,132599.0
2019-06-10 12:55:00,35.85,35.85,35.76,35.77,221946.0,30.541,30.541,30.4643,30.4728,221946.0
2019-06-10 13:00:00,35.77,35.85,35.76,35.84,101599.0,30.4728,30.541,30.4643,30.5324,101599.0
2019-06-10 13:05:00,35.83,35.85,35.79,35.82,115070.0,30.5239,30.541,30.4898,30.5154,115070.0
2019-06-10 13:10:00,35.82,35.83,35.73,35.73,103865.0,30.5154,30.5239,30.4387,30.4387,103865.0
2019-06-10 13:15:00,35.74,35.77,35.72,35.76,110913.0,30.4472,30.4728,30.4302,30.4643,110913.0
2019-06-10 13:20:00,35.75,35.79,35.74,35.76,61390.0,30.4558,30.4898,30.4472,30.4643,61390.0
2019-06-10 13:25:00,35.76,35.76,35.69,35.74,178573.0,30.4643,30.4643,30.4047,30.4472,178573.0
2019-06-10 13:30:00,35.75,35.87,35.75,35.87,126512.0,30.4558,30.558,30.4558,30.558,126512.0
2019-06-10 13:35:00,35.87,35.9,35.82,35.83,92485.0,30.558,30.5836,30.5154,30.5239,92485.0
2019-06-10 13:40:00,35.84,35.84,35.74,35.74,116952.0,30.5324,30.5324,30.4472,30.4472,116952.0
2019-06-10 13:45:00,35.75,35.75,35.65,35.65,217169.0,30.4558,30.4558,30.3706,30.3706,217169.0
2019-06-10 13:50:00,35.65,35.65,35.58,35.62,110890.0,30.3706,30.3706,30.3109,30.345,110890.0
2019-06-10 13:55:00,35.61,35.63,35.54,35.61,123756.0,30.3365,30.3535,30.2769,30.3365,123756.0
2019-06-10 14:00:00,35.61,35.62,35.47,35.48,192985.0,30.3365,30.345,30.2172,30.2258,192985.0
2019-06-10 14:05:00,35.47,35.53,35.47,35.48,87644.0,30.2172,30.2683,30.2172,30.2258,87644.0
2019-06-10 14:10:00,35.47,35.54,35.46,35.54,118733.0,30.2172,30.2769,30.2087,30.2769,118733.0
2019-06-10 14:15:00,35.53,35.54,35.47,35.51,98619.0,30.2683,30.2769,30.2172,30.2513,98619.0
2019-06-10 14:20:00,35.5,35.62,35.49,35.61,87171.0,30.2428,30.345,30.2343,30.3365,87171.0
2019-06-10 14:25:00,35.61,35.63,35.56,35.57,74545.0,30.3365,30.3535,30.2939,30.3024,74545.0
2019-06-10 14:30:00,35.57,35.58,35.52,35.54,68528.0,30.3024,30.3109,30.2598,30.2769,68528.0
2019-06-10 14:35:00,35.54,35.56,35.52,35.52,63340.0,30.2769,30.2939,30.2598,30.2598,63340.0
2019-06-10 14:40:00,35.52,35.54,35.5,35.52,87385.0,30.2598,30.2769,30.2428,30.2598,87385.0
2019-06-10 14:45:00,35.52,35.56,35.5,35.54,58234.0,30.2598,30.2939,30.2428,30.2769,58234.0
2019-06-10 14:50:00,35.55,35.57,35.5,35.52,79954.0,30.2854,30.3024,30.2428,30.2598,79954.0
2019-06-10 14:55:00,35.52,35.53,35.48,35.51,72433.0,30.2598,30.2683,30.2258,30.2513,72433.0
2019-06-10 15:00:00,35.5,35.51,35.44,35.45,82011.0,30.2428,30.2513,30.1917,30.2002,82011.0
2019-06-10 15:05:00,35.45,35.52,35.43,35.52,118778.0,30.2002,30.2598,30.1832,30.2598,118778.0
2019-06-10 15:10:00,35.51,35.53,35.46,35.47,215578.0,30.2513,30.2683,30.2087,30.2172,215578.0
2019-06-10 15:15:00,35.47,35.51,35.46,35.47,124136.0,30.2172,30.2513,30.2087,30.2172,124136.0
2019-06-10 15:20:00,35.47,35.49,35.44,35.47,127805.0,30.2172,30.2343,30.1917,30.2172,127805.0
2019-06-10 15:25:00,35.46,35.51,35.45,35.49,92549.0,30.2087,30.2513,30.2002,30.2343,92549.0
2019-06-10 15:30:00,35.5,35.61,35.46,35.58,107864.0,30.2428,30.3365,30.2087,30.3109,107864.0
2019-06-10 15:35:00,35.57,35.58,35.5,35.51,123334.0,30.3024,30.3109,30.2428,30.2513,123334.0
2019-06-10 15:40:00,35.51,35.52,35.43,35.44,171632.0,30.2513,30.2598,30.1832,30.1917,171632.0
2019-06-10 15:45:00,35.45,35.46,35.38,35.44,251114.0,30.2002,30.2087,30.1406,30.1917,251114.0
2019-06-10 15:50:00,35.44,35.47,35.41,35.45,287863.0,30.1917,30.2172,30.1661,30.2002,287863.0
2019-06-10 15:55:00,35.44,35.49,35.41,35.46,463075.0,30.1917,30.2343,30.1661,30.2087,463075.0
2019-06-11 09:30:00,36.09,36.16,35.8,36.16,820484.0,30.7454,30.805,30.4984,30.805,820484.0
2019-06-11 09:35:00,36.15,36.24,36.05,36.13,254363.0,30.7965,30.8732,30.7113,30.7795,254363.0
2019-06-11 09:40:00,36.13,36.35,36.11,36.31,139736.0,30.7795,30.9669,30.7625,30.9328,139736.0
2019-06-11 09:45:00,36.32,36.34,36.11,36.17,139784.0,30.9414,30.9584,30.7625,30.8136,139784.0
2019-06-11 09:50:00,36.18,36.31,36.15,36.28,115408.0,30.8221,30.9328,30.7965,30.9073,115408.0
2019-06-11 09:55:00,36.27,36.32,36.11,36.11,128358.0,30.8988,30.9414,30.7625,30.7625,128358.0
2019-06-11 10:00:00,36.12,36.3,36.08,36.19,245456.0,30.771,30.9243,30.7369,30.8306,245456.0
2019-06-11 10:05:00,36.19,36.19,36.01,36.03,172024.0,30.8306,30.8306,30.6773,30.6943,172024.0
2019-06-11 10:10:00,36.04,36.23,36.01,36.19,245303.0,30.7028,30.8647,30.6773,30.8306,245303.0
2019-06-11 10:15:00,36.18,36.37,36.15,36.37,123855.0,30.8221,30.984,30.7965,30.984,123855.0
2019-06-11 10:20:00,36.36,36.42,36.3,36.4,144868.0,30.9754,31.0265,30.9243,31.0095,144868.0
2019-06-11 10:25:00,36.41,36.5,36.37,36.49,112189.0,31.018,31.0947,30.984,31.0862,112189.0
2019-06-11 10:30:00,36.49,36.63,36.47,36.58,94023.0,31.0862,31.2054,31.0691,31.1629,94023.0
2019-06-11 10:35:00,36.57,36.61,36.53,36.58,107676.0,31.1543,31.1884,31.1203,31.1629,107676.0
2019-06-11 10:40:00,36.58,36.64,36.37,36.37,310753.0,31.1629,31.214,30.984,30.984,310753.0
2019-06-11 10:45:00,36.38,36.52,36.35,36.52,140976.0,30.9925,31.1117,30.9669,31.1117,140976.0
2019-06-11 10:50:00,36.52,36.7,36.52,36.69,193886.0,31.1117,31.2651,31.1117,31.2566,193886.0
2019-06-11 10:55:00,36.7,36.73,36.61,36.68,130737.0,31.2651,31.2906,31.1884,31.248,130737.0
2019-06-11 11:00:00,36.67,36.83,36.62,36.75,131983.0,31.2395,31.3758,31.1969,31.3077,131983.0
2019-06-11 11:05:00,36.75,36.84,36.71,36.82,84410.0,31.3077,31.3843,31.2736,31.3673,84410.0
2019-06-11 11:10:00,36.82,36.88,36.77,36.77,88278.0,31.3673,31.4184,31.3247,31.3247,88278.0
2019-06-11 11:15:00,36.77,36.89,36.75,36.83,76006.0,31.3247,31.4269,31.3077,31.3758,76006.0
2019-06-11 11:20:00,36.84,36.98,36.82,36.98,79649.0,31.3843,31.5036,31.3673,31.5036,79649.0
2019-06-11 11:25:00,36.98,37.01,36.9,36.97,136196.0,31.5036,31.5292,31.4355,31.4951,136196.0
2019-06-11 11:30:00,36.96,37.02,36.89,36.9,96964.0,31.4866,31.5377,31.4269,31.4355,96964.0
2019-06-11 11:35:00,36.9,36.9,36.78,36.85,123419.0,31.4355,31.4355,31.3332,31.3929,123419.0
2019-06-11 11:40:00,36.84,36.91,36.81,36.86,106624.0,31.3843,31.444,31.3588,31.4014,106624.0
2019-06-11 11:45:00,36.86,36.89,36.74,36.74,76981.0,31.4014,31.4269,31.2992,31.2992,76981.0
2019-06-11 11:50:00,36.75,36.77,36.72,36.75,75088.0,31.3077,31.3247,31.2821,31.3077,75088.0
2019-06-11 11:55:00,36.75,36.78,36.68,36.71,83243.0,31.3077,31.3332,31.248,31.2736,83243.0
2019-06-11 12:00:00,36.71,36.74,36.61,36.62,87582.0,31.2736,31.2992,31.1884,31.1969,87582.0
2019-06-11 12:05:00,36.62,36.66,36.56,36.62,120103.0,31.1969,31.231,31.1458,31.1969,120103.0
2019-06-11 12:10:00,36.63,36.74,36.62,36.71,73224.0,31.2054,31.2992,31.1969,31.2736,73224.0
2019-06-11 12:15:00,36.7,36.71,36.64,36.69,96739.0,31.2651,31.2736,31.214,31.2566,96739.0
2019-06-11 12:20:00,36.7,36.74,36.68,36.72,54251.0,31.2651,31.2992,31.248,31.2821,54251.0
2019-06-11 12:25:00,36.71,36.74,36.64,36.64,74581.0,31.2736,31.2992,31.214,31.214,74581.0
2019-06-11 12:30:00,36.62,36.72,36.61,36.69,53122.0,31.1969,31.2821,31.1884,31.2566,53122.0
2019-06-11 12:35:00,36.68,36.72,36.66,36.68,36205.0,31.248,31.2821,31.231,31.248,36205.0
2019-06-11 12:40:00,36.67,36.69,36.59,36.67,51582.0,31.2395,31.2566,31.1714,31.2395,51582.0
2019-06-11 12:45:00,36.67,36.68,36.61,36.63,36169.0,31.2395,31.248,31.1884,31.2054,36169.0
2019-06-11 12:50:00,36.63,36.66,36.6,36.62,39535.0,31.2054,31.231,31.1799,31.1969,39535.0
2019-06-11 12:55:00,36.61,36.64,36.56,36.64,72531.0,31.1884,31.214,31.1458,31.214,72531.0
2019-06-11 13:00:00,36.64,36.69,36.62,36.65,41109.0,31.214,31.2566,31.1969,31.2225,41109.0
2019-06-11 13:05:00,36.66,36.76,36.65,36.74,75779.0,31.231,31.3162,31.2225,31.2992,75779.0
2019-06-11 13:10:00,36.74,36.74,36.7,36.73,32854.0,31.2992,31.2992,31.2651,31.2906,32854.0
2019-06-11 13:15:00,36.73,36.75,36.68,36.7,25550.0,31.2906,31.3077,31.248,31.2651,25550.0
2019-06-11 13:20:00,36.69,36.73,36.69,36.72,20286.0,31.2566,31.2906,31.2566,31.2821,20286.0
2019-06-11 13:25:00,36.72,36.73,36.68,36.7,32151.0,31.2821,31.2906,31.248,31.2651,32151.0
2019-06-11 13:30:00,36.71,36.82,36.7,36.81,58513.0,31.2736,31.3673,31.2651,31.3588,58513.0
2019-06-11 13:35:00,36.81,36.84,36.78,36.79,67139.0,31.3588,31.3843,31.3332,31.3418,67139.0
2019-06-11 13:40:00,36.79,36.84,36.77,36.83,74624.0,31.3418,31.3843,31.3247,31.3758,74624.0
2019-06-11 13:45:00,36.84,36.85,36.8,36.81,50212.0,31.3843,31.3929,31.3503,31.3588,50212.0
2019-06-11 13:50:00,36.82,36.86,36.8,36.84,91546.0,31.3673,31.4014,31.3503,31.3843,91546.0
2019-06-11 13:55:00,36.85,36.91,36.81,36.89,57790.0,31.3929,31.444,31.3588,31.4269,57790.0
2019-06-11 14:00:00,36.9,36.94,36.88,36.9,81691.0,31.4355,31.4695,31.4184,31.4355,81691.0
2019-06-11 14:05:00,36.91,36.91,36.86,36.9,50662.0,31.444,31.444,31.4014,31.4355,50662.0
2019-06-11 14:10:00,36.89,36.9,36.78,36.79,49311.0,31.4269,31.4355,31.3332,31.3418,49311.0
2019-06-11 14:15:00,36.81,36.82,36.76,36.77,60947.0,31.3588,31.3673,31.3162,31.3247,60947.0
2019-06-11 14:20:00,36.77,36.79,36.73,36.78,88985.0,31.3247,31.3418,31.2906,31.3332,88985.0
2019-06-11 14:25:00,36.79,36.79,36.75,36.75,52306.0,31.3418,31.3418,31.3077,31.3077,52306.0
2019-06-11 14:30:00,36.76,36.76,36.71,36.73,61585.0,31.3162,31.3162,31.2736,31.2906,61585.0
2019-06-11 14:35:00,36.73,36.73,36.68,36.72,65779.0,31.2906,31.2906,31.248,31.2821,65779.0
2019-06-11 14:40:00,36.71,36.73,36.68,36.73,97771.0,31.2736,31.2906,31.248,31.2906,97771.0
2019-06-11 14:45:00,36.72,36.74,36.7,36.71,99630.0,31.2821,31.2992,31.2651,31.2736,99630.0
2019-06-11 14:50:00,36.7,36.73,36.69,36.72,66374.0,31.2651,31.2906,31.2566,31.2821,66374.0
2019-06-11 14:55:00,36.71,36.79,36.7,36.78,116882.0,31.2736,31.3418,31.2651,31.3332,116882.0
2019-06-11 15:00:00,36.78,36.78,36.65,36.66,81312.0,31.3332,31.3332,31.2225,31.231,81312.0
2019-06-11 15:05:00,36.66,36.73,36.66,36.72,83776.0,31.231,31.2906,31.231,31.2821,83776.0
2019-06-11 15:10:00,36.73,36.74,36.68,36.69,76446.0,31.2906,31.2992,31.248,31.2566,76446.0
2019-06-11 15:15:00,36.7,36.7,36.66,36.67,66213.0,31.2651,31.2651,31.231,31.2395,66213.0
2019-06-11 15:20:00,36.67,36.7,36.65,36.65,61348.0,31.2395,31.2651,31.2225,31.2225,61348.0
2019-06-11 15:25:00,36.66,36.67,36.59,36.6,90168.0,31.231,31.2395,31.1714,31.1799,90168.0
2019-06-11 15:30:00,36.6,36.64,36.58,36.62,121051.0,31.1799,31.214,31.1629,31.1969,121051.0
2019-06-11 15:35:00,36.62,36.62,36.53,36.58,215373.0,31.1969,31.1969,31.1203,31.1629,215373.0
2019-06-11 15:40:00,36.58,36.67,36.57,36.67,210847.0,31.1629,31.2395,31.1543,31.2395,210847.0
2019-06-11 15:45:00,36.66,36.74,36.65,36.73,329447.0,31.231,31.2992,31.2225,31.2906,329447.0
2019-06-11 15:50:00,36.72,36.73,36.65,36.67,393735.0,31.2821,31.2906,31.2225,31.2395,393735.0
2019-06-11 15:55:00,36.67,36.74,36.66,36.69,726252.0,31.2395,31.2992,31.231,31.2566,726252.0
2019-06-12 09:30:00,36.8,36.8,36.17,36.31,612311.0,31.3503,31.3503,30.8136,30.9328,612311.0
2019-06-12 09:35:00,36.31,36.44,36.26,36.26,252378.0,30.9328,31.0436,30.8902,30.8902,252378.0
2019-06-12 09:40:00,36.27,36.47,36.19,36.45,130561.0,30.8988,31.0691,30.8306,31.0521,130561.0
2019-06-12 09:45:00,36.47,36.48,36.25,36.35,326797.0,31.0691,31.0777,30.8817,30.9669,326797.0
2019-06-12 09:50:00,36.36,36.37,36.21,36.27,131516.0,30.9754,30.984,30.8476,30.8988,131516.0
2019-06-12 09:55:00,36.27,36.3,36.16,36.22,129068.0,30.8988,30.9243,30.805,30.8562,129068.0
2019-06-12 10:00:00,36.23,36.23,36.12,36.17,99926.0,30.8647,30.8647,30.771,30.8136,99926.0
2019-06-12 10:05:00,36.16,36.26,36.13,36.23,132655.0,30.805,30.8902,30.7795,30.8647,132655.0
2019-06-12 10:10:00,36.23,36.27,36.15,36.21,132579.0,30.8647,30.8988,30.7965,30.8476,132579.0
2019-06-12 10:15:00,36.2,36.37,36.16,36.36,84299.0,30.8391,30.984,30.805,30.9754,84299.0
2019-06-12 10:20:00,36.37,36.43,36.31,36.41,196457.0,30.984,31.0351,30.9328,31.018,196457.0
2019-06-12 10:25:00,36.4,36.42,36.34,36.39,58558.0,31.0095,31.0265,30.9584,31.001,58558.0
2019-06-12 10:30:00,36.38,36.41,36.2,36.36,292844.0,30.9925,31.018,30.8391,30.9754,292844.0
2019-06-12 10:35:00,36.36,36.52,36.33,36.51,184139.0,30.9754,31.1117,30.9499,31.1032,184139.0
2019-06-12 10:40:00,36.51,36.61,36.49,36.6,163134.0,31.1032,31.1884,31.0862,31.1799,163134.0
2019-06-12 10:45:00,36.6,36.6,36.45,36.46,85698.0,31.1799,31.1799,31.0521,31.0606,85698.0
2019-06-12 10:50:00,36.45,36.54,36.43,36.48,76229.0,31.0521,31.1288,31.0351,31.0777,76229.0
2019-06-12 10:55:00,36.48,36.51,36.4,36.43,78216.0,31.0777,31.1032,31.0095,31.0351,78216.0
2019-06-12 11:00:00,36.42,36.45,36.37,36.44,124895.0,31.0265,31.0521,30.984,31.0436,124895.0
2019-06-12 11:05:00,36.44,36.44,36.32,36.33,213191.0,31.0436,31.0436,30.9414,30.9499,213191.0
2019-06-12 11:10:00,36.32,36.37,36.19,36.21,96241.0,30.9414,30.984,30.8306,30.8476,96241.0
2019-06-12 11:15:00,36.2,36.24,36.15,36.21,244628.0,30.8391,30.8732,30.7965,30.8476,244628.0
2019-06-12 11:20:00,36.2,36.21,36.13,36.17,59786.0,30.8391,30.8476,30.7795,30.8136,59786.0
2019-06-12 11:25:00,36.16,36.2,36.12,36.16,76197.0,30.805,30.8391,30.771,30.805,76197.0
2019-06-12 11:30:00,36.16,36.23,36.13,36.19,126324.0,30.805,30.8647,30.7795,30.8306,126324.0
2019-06-12 11:35:00,36.19,36.2,36.07,36.12,164562.0,30.8306,30.8391,30.7284,30.771,164562.0
2019-06-12 11:40:00,36.11,36.13,36.05,36.09,203947.0,30.7625,30.7795,30.7113,30.7454,203947.0
2019-06-12 11:45:00,36.09,36.1,35.98,35.99,111495.0,30.7454,30.7539,30.6517,30.6602,111495.0
2019-06-12 11:50:00,35.98,36.02,35.97,36.0,80898.0,30.6517,30.6858,30.6432,30.6687,80898.0
2019-06-12 11:55:00,36.0,36.0,35.94,35.95,76257.0,30.6687,30.6687,30.6176,30.6261,76257.0
2019-06-12 12:00:00,35.95,35.99,35.94,35.95,151673.0,30.6261,30.6602,30.6176,30.6261,151673.0
2019-06-12 12:05:00,35.95,35.99,35.91,35.98,90297.0,30.6261,30.6602,30.5921,30.6517,90297.0
2019-06-12 12:10:00,35.98,35.99,35.89,35.91,58021.0,30.6517,30.6602,30.575,30.5921,58021.0
2019-06-12 12:15:00,35.9,35.94,35.88,35.91,49013.0,30.5836,30.6176,30.5665,30.5921,49013.0
2019-06-12 12:20:00,35.9,35.93,35.85,35.9,83712.0,30.5836,30.6091,30.541,30.5836,83712.0
2019-06-12 12:25:00,35.9,35.96,35.89,35.94,73023.0,30.5836,30.6347,30.575,30.6176,73023.0
2019-06-12 12:30:00,35.94,35.97,35.9,35.94,60127.0,30.6176,30.6432,30.5836,30.6176,60127.0
2019-06-12 12:35:00,35.94,36.0,35.94,35.95,66752.0,30.6176,30.6687,30.6176,30.6261,66752.0
2019-06-12 12:40:00,35.95,35.96,35.91,35.94,45223.0,30.6261,30.6347,30.5921,30.6176,45223.0
2019-06-12 12:45:00,35.94,35.97,35.92,35.93,64452.0,30.6176,30.6432,30.6006,30.6091,64452.0
2019-06-12 12:50:00,35.94,35.96,35.89,35.9,133699.0,30.6176,30.6347,30.575,30.5836,133699.0
2019-06-12 12:55:00,35.9,35.94,35.82,35.84,137767.0,30.5836,30.6176,30.5154,30.5324,137767.0
2019-06-12 13:00:00,35.84,35.86,35.79,35.8,65185.0,30.5324,30.5495,30.4898,30.4984,65185.0
2019-06-12 13:05:00,35.79,35.84,35.76,35.81,233336.0,30.4898,30.5324,30.4643,30.5069,233336.0
2019-06-12 13:10:00,35.81,35.83,35.76,35.77,129505.0,30.5069,30.5239,30.4643,30.4728,129505.0
2019-06-12 13:15:00,35.77,35.81,35.76,35.8,39939.0,30.4728,30.5069,30.4643,30.4984,39939.0
2019-06-12 13:20:00,35.8,35.83,35.76,35.77,49411.0,30.4984,30.5239,30.4643,30.4728,49411.0
2019-06-12 13:25:00,35.77,35.78,35.74,35.76,62354.0,30.4728,30.4813,30.4472,30.4643,62354.0
2019-06-12 13:30:00,35.76,35.79,35.74,35.78,64006.0,30.4643,30.4898,30.4472,30.4813,64006.0
2019-06-12 13:35:00,35.78,35.79,35.69,35.7,51915.0,30.4813,30.4898,30.4047,30.4132,51915.0
2019-06-12 13:40:00,35.7,35.73,35.67,35.73,54866.0,30.4132,30.4387,30.3876,30.4387,54866.0
2019-06-12 13:45:00,35.73,35.76,35.7,35.73,69914.0,30.4387,30.4643,30.4132,30.4387,69914.0
2019-06-12 13:50:00,35.73,35.8,35.72,35.73,94606.0,30.4387,30.4984,30.4302,30.4387,94606.0
2019-06-12 13:55:00,35.73,35.8,35.71,35.79,108016.0,30.4387,30.4984,30.4217,30.4898,108016.0
2019-06-12 14:00:00,35.79,35.84,35.73,35.73,64625.0,30.4898,30.5324,30.4387,30.4387,64625.0
2019-06-12 14:05:00,35.73,35.77,35.68,35.71,151124.0,30.4387,30.4728,30.3961,30.4217,151124.0
2019-06-12 14:10:00,35.71,35.72,35.66,35.67,82352.0,30.4217,30.4302,30.3791,30.3876,82352.0
2019-06-12 14:15:00,35.67,35.69,35.63,35.65,78106.0,30.3876,30.4047,30.3535,30.3706,78106.0
2019-06-12 14:20:00,35.66,35.66,35.6,35.63,69801.0,30.3791,30.3791,30.328,30.3535,69801.0
2019-06-12 14:25:00,35.62,35.63,35.59,35.61,77259.0,30.345,30.3535,30.3195,30.3365,77259.0
2019-06-12 14:30:00,35.61,35.61,35.55,35.59,67395.0,30.3365,30.3365,30.2854,30.3195,67395.0
2019-06-12 14:35:00,35.59,35.69,35.59,35.6,159422.0,30.3195,30.4047,30.3195,30.328,159422.0
2019-06-12 14:40:00,35.59,35.62,35.54,35.62,216765.0,30.3195,30.345,30.2769,30.345,216765.0
2019-06-12 14:45:00,35.61,35.63,35.58,35.61,94502.0,30.3365,30.3535,30.3109,30.3365,94502.0
2019-06-12 14:50:00,35.61,35.61,35.53,35.55,157748.0,30.3365,30.3365,30.2683,30.2854,157748.0
2019-06-12 14:55:00,35.55,35.59,35.52,35.57,154000.0,30.2854,30.3195,30.2598,30.3024,154000.0
2019-06-12 15:00:00,35.57,35.59,35.54,35.55,86484.0,30.3024,30.3195,30.2769,30.2854,86484.0
2019-06-12 15:05:00,35.55,35.57,35.54,35.57,107791.0,30.2854,30.3024,30.2769,30.3024,107791.0
2019-06-12 15:10:00,35.57,35.59,35.54,35.59,89402.0,30.3024,30.3195,30.2769,30.3195,89402.0
2019-06-12 15:15:00,35.59,35.6,35.54,35.54,79186.0,30.3195,30.328,30.2769,30.2769,79186.0
2019-06-12 15:20:00,35.55,35.57,35.53,35.55,90402.0,30.2854,30.3024,30.2683,30.2854,90402.0
2019-06-12 15:25:00,35.55,35.58,35.54,35.57,142948.0,30.2854,30.3109,30.2769,30.3024,142948.0
2019-06-12 15:30:00,35.57,35.64,35.57,35.58,139402.0,30.3024,30.3621,30.3024,30.3109,139402.0
2019-06-12 15:35:00,35.58,35.6,35.56,35.59,123382.0,30.3109,30.328,30.2939,30.3195,123382.0
2019-06-12 15:40:00,35.59,35.6,35.51,35.55,164799.0,30.3195,30.328,30.2513,30.2854,164799.0
2019-06-12 15:45:00,35.55,35.56,35.52,35.55,176832.0,30.2854,30.2939,30.2598,30.2854,176832.0
2019-06-12 15:50:00,35.55,35.58,35.52,35.55,329111.0,30.2854,30.3109,30.2598,30.2854,329111.0
2019-06-12 15:55:00,35.55,35.58,35.5,35.58,731750.0,30.2854,30.3109,30.2428,30.3109,731750.0
2019-06-13 09:30:00,36.18,36.33,35.92,35.98,387196.0,30.8221,30.9499,30.6006,30.6517,387196.0
2019-06-13 09:35:00,35.98,36.34,35.93,36.3,206577.0,30.6517,30.9584,30.6091,30.9243,206577.0
2019-06-13 09:40:00,36.29,36.44,36.27,36.44,168565.0,30.9158,31.0436,30.8988,31.0436,168565.0
2019-06-13 09:45:00,36.45,36.62,36.43,36.46,236213.0,31.0521,31.1969,31.0351,31.0606,236213.0
2019-06-13 09:50:00,36.47,36.57,36.35,36.4,184410.0,31.0691,31.1543,30.9669,31.0095,184410.0
2019-06-13 09:55:00,36.4,36.46,36.34,36.38,77233.0,31.0095,31.0606,30.9584,30.9925,77233.0
2019-06-13 10:00:00,36.39,36.42,36.21,36.21,137009.0,31.001,31.0265,30.8476,30.8476,137009.0
2019-06-13 10:05:00,36.2,36.25,36.17,36.25,118806.0,30.8391,30.8817,30.8136,30.8817,118806.0
2019-06-13 10:10:00,36.25,36.35,36.2,36.3,71880.0,30.8817,30.9669,30.8391,30.9243,71880.0
2019-06-13 10:15:00,36.3,36.3,36.18,36.21,55316.0,30.9243,30.9243,30.8221,30.8476,55316.0
2019-06-13 10:20:00,36.2,36.28,36.19,36.27,39082.0,30.8391,30.9073,30.8306,30.8988,39082.0
2019-06-13 10:25:00,36.28,36.47,36.28,36.45,57748.0,30.9073,31.0691,30.9073,31.0521,57748.0
2019-06-13 10:30:00,36.45,36.48,36.29,36.34,46343.0,31.0521,31.0777,30.9158,30.9584,46343.0
2019-06-13 10:35:00,36.34,36.41,36.33,36.41,66749.0,30.9584,31.018,30.9499,31.018,66749.0
2019-06-13 10:40:00,36.41,36.41,36.31,36.39,52000.0,31.018,31.018,30.9328,31.001,52000.0
2019-06-13 10:45:00,36.4,36.42,36.31,36.34,62249.0,31.0095,31.0265,30.9328,30.9584,62249.0
2019-06-13 10:50:00,36.34,36.41,36.32,36.38,79045.0,30.9584,31.018,30.9414,30.9925,79045.0
2019-06-13 10:55:00,36.39,36.48,36.37,36.45,80213.0,31.001,31.0777,30.984,31.0521,80213.0
2019-06-13 11:00:00,36.46,36.57,36.45,36.56,222613.0,31.0606,31.1543,31.0521,31.1458,222613.0
2019-06-13 11:05:00,36.56,36.57,36.42,36.44,107994.0,31.1458,31.1543,31.0265,31.0436,107994.0
2019-06-13 11:10:00,36.44,36.56,36.41,36.56,79517.0,31.0436,31.1458,31.018,31.1458,79517.0
2019-06-13 11:15:00,36.57,36.6,36.47,36.54,85573.0,31.1543,31.1799,31.0691,31.1288,85573.0
2019-06-13 11:20:00,36.54,36.56,36.47,36.48,41508.0,31.1288,31.1458,31.0691,31.0777,41508.0
2019-06-13 11:25:00,36.47,36.54,36.46,36.5,63376.0,31.0691,31.1288,31.0606,31.0947,63376.0
2019-06-13 11:30:00,36.5,36.55,36.46,36.48,46175.0,31.0947,31.1373,31.0606,31.0777,46175.0
2019-06-13 11:35:00,36.47,36.49,36.41,36.47,47748.0,31.0691,31.0862,31.018,31.0691,47748.0
2019-06-13 11:40:00,36.47,36.55,36.46,36.54,44980.0,31.0691,31.1373,31.0606,31.1288,44980.0
2019-06-13 11:45:00,36.54,36.57,36.48,36.57,144066.0,31.1288,31.1543,31.0777,31.1543,144066.0
2019-06-13 11:50:00,36.57,36.63,36.56,36.59,118102.0,31.1543,31.2054,31.1458,31.1714,118102.0
2019-06-13 11:55:00,36.59,36.6,36.5,36.56,84451.0,31.1714,31.1799,31.0947,31.1458,84451.0
2019-06-13 12:00:00,36.56,36.7,36.51,36.7,129592.0,31.1458,31.2651,31.1032,31.2651,129592.0
2019-06-13 12:05:00,36.71,36.74,36.62,36.65,81815.0,31.2736,31.2992,31.1969,31.2225,81815.0
2019-06-13 12:10:00,36.65,36.67,36.62,36.63,49024.0,31.2225,31.2395,31.1969,31.2054,49024.0
2019-06-13 12:15:00,36.63,36.65,36.59,36.61,31577.0,31.2054,31.2225,31.1714,31.1884,31577.0
2019-06-13 12:20:00,36.61,36.63,36.54,36.63,35754.0,31.1884,31.2054,31.1288,31.2054,35754.0
2019-06-13 12:25:00,36.63,36.7,36.61,36.65,106637.0,31.2054,31.2651,31.1884,31.2225,106637.0
2019-06-13 12:30:00,36.64,36.66,36.55,36.55,66851.0,31.214,31.231,31.1373,31.1373,66851.0
2019-06-13 12:35:00,36.55,36.62,36.55,36.55,72145.0,31.1373,31.1969,31.1373,31.1373,72145.0
2019-06-13 12:40:00,36.55,36.7,36.55,36.69,48674.0,31.1373,31.2651,31.1373,31.2566,48674.0
2019-06-13 12:45:00,36.7,36.7,36.65,36.66,48243.0,31.2651,31.2651,31.2225,31.231,48243.0
2019-06-13 12:50:00,36.66,36.7,36.61,36.7,46603.0,31.231,31.2651,31.1884,31.2651,46603.0
2019-06-13 12:55:00,36.69,36.76,36.67,36.73,84381.0,31.2566,31.3162,31.2395,31.2906,84381.0
2019-06-13 13:00:00,36.73,36.77,36.69,36.71,61730.0,31.2906,31.3247,31.2566,31.2736,61730.0
2019-06-13 13:05:00,36.71,36.76,36.68,36.73,39796.0,31.2736,31.3162,31.248,31.2906,39796.0
2019-06-13 13:10:00,36.74,36.76,36.7,36.72,79495.0,31.2992,31.3162,31.2651,31.2821,79495.0
2019-06-13 13:15:00,36.73,36.79,36.73,36.79,55124.0,31.2906,31.3418,31.2906,31.3418,55124.0
2019-06-13 13:20:00,36.79,36.87,36.79,36.84,78213.0,31.3418,31.4099,31.3418,31.3843,78213.0
2019-06-13 13:25:00,36.84,36.89,36.82,36.88,65824.0,31.3843,31.4269,31.3673,31.4184,65824.0
2019-06-13 13:30:00,36.89,36.93,36.86,36.87,66944.0,31.4269,31.461,31.4014,31.4099,66944.0
2019-06-13 13:35:00,36.88,36.9,36.85,36.89,50308.0,31.4184,31.4355,31.3929,31.4269,50308.0
2019-06-13 13:40:00,36.88,36.9,36.83,36.87,102598.0,31.4184,31.4355,31.3758,31.4099,102598.0
2019-06-13 13:45:00,36.88,36.9,36.85,36.88,42049.0,31.4184,31.4355,31.3929,31.4184,42049.0
2019-06-13 13:50:00,36.88,36.91,36.87,36.89,32287.0,31.4184,31.444,31.4099,31.4269,32287.0
2019-06-13 13:55:00,36.88,36.92,36.83,36.85,90786.0,31.4184,31.4525,31.3758,31.3929,90786.0
2019-06-13 14:00:00,36.85,36.86,36.82,36.83,89230.0,31.3929,31.4014,31.3673,31.3758,89230.0
2019-06-13 14:05:00,36.81,36.82,36.78,36.79,52973.0,31.3588,31.3673,31.3332,31.3418,52973.0
2019-06-13 14:10:00,36.77,36.82,36.75,36.8,79753.0,31.3247,31.3673,31.3077,31.3503,79753.0
2019-06-13 14:15:00,36.79,36.95,36.78,36.94,127134.0,31.3418,31.4781,31.3332,31.4695,127134.0
2019-06-13 14:20:00,36.95,36.95,36.88,36.92,76281.0,31.4781,31.4781,31.4184,31.4525,76281.0
2019-06-13 14:25:00,36.92,36.93,36.86,36.91,82971.0,31.4525,31.461,31.4014,31.444,82971.0
2019-06-13 14:30:00,36.91,36.91,36.85,36.86,65063.0,31.444,31.444,31.3929,31.4014,65063.0
2019-06-13 14:35:00,36.85,36.87,36.8,36.86,65171.0,31.3929,31.4099,31.3503,31.4014,65171.0
2019-06-13 14:40:00,36.85,36.91,36.84,36.91,91128.0,31.3929,31.444,31.3843,31.444,91128.0
2019-06-13 14:45:00,36.92,36.95,36.88,36.93,82953.0,31.4525,31.4781,31.4184,31.461,82953.0
2019-06-13 14:50:00,36.93,36.96,36.91,36.92,76184.0,31.461,31.4866,31.444,31.4525,76184.0
2019-06-13 14:55:00,36.91,36.95,36.9,36.91,60390.0,31.444,31.4781,31.4355,31.444,60390.0
2019-06-13 15:00:00,36.91,36.95,36.86,36.87,99676.0,31.444,31.4781,31.4014,31.4099,99676.0
2019-06-13 15:05:00,36.87,36.87,36.81,36.85,66880.0,31.4099,31.4099,31.3588,31.3929,66880.0
2019-06-13 15:10:00,36.85,36.89,36.84,36.87,68578.0,31.3929,31.4269,31.3843,31.4099,68578.0
2019-06-13 15:15:00,36.86,36.87,36.78,36.81,258984.0,31.4014,31.4099,31.3332,31.3588,258984.0
2019-06-13 15:20:00,36.8,36.87,36.8,36.84,89958.0,31.3503,31.4099,31.3503,31.3843,89958.0
2019-06-13 15:25:00,36.84,36.86,36.79,36.79,99503.0,31.3843,31.4014,31.3418,31.3418,99503.0
2019-06-13 15:30:00,36.8,36.8,36.73,36.76,211899.0,31.3503,31.3503,31.2906,31.3162,211899.0
2019-06-13 15:35:00,36.76,36.76,36.66,36.66,268931.0,31.3162,31.3162,31.231,31.231,268931.0
2019-06-13 15:40:00,36.66,36.67,36.63,36.66,144210.0,31.231,31.2395,31.2054,31.231,144210.0
2019-06-13 15:45:00,36.65,36.7,36.64,36.65,257245.0,31.2225,31.2651,31.214,31.2225,257245.0
2019-06-13 15:50:00,36.65,36.75,36.65,36.71,398240.0,31.2225,31.3077,31.2225,31.2736,398240.0
2019-06-13 15:55:00,36.72,36.88,36.69,36.82,1382502.0,31.2821,31.4184,31.2566,31.3673,1382502.0
2019-06-14 09:30:00,36.67,36.7,36.3,36.36,201449.0,31.2395,31.2651,30.9243,30.9754,201449.0
2019-06-14 09:35:00,36.35,36.53,36.27,36.52,138171.0,30.9669,31.1203,30.8988,31.1117,138171.0
2019-06-14 09:40:00,36.52,36.63,36.42,36.46,105850.0,31.1117,31.2054,31.0265,31.0606,105850.0
2019-06-14 09:45:00,36.45,36.55,36.39,36.47,137145.0,31.0521,31.1373,31.001,31.0691,137145.0
2019-06-14 09:50:00,36.47,36.49,36.21,36.22,169085.0,31.0691,31.0862,30.8476,30.8562,169085.0
2019-06-14 09:55:00,36.22,36.22,35.95,36.02,156275.0,30.8562,30.8562,30.6261,30.6858,156275.0
2019-06-14 10:00:00,36.01,36.04,35.89,35.91,114008.0,30.6773,30.7028,30.575,30.5921,114008.0
2019-06-14 10:05:00,35.91,35.94,35.84,35.94,158004.0,30.5921,30.6176,30.5324,30.6176,158004.0
2019-06-14 10:10:00,35.93,35.98,35.87,35.93,82138.0,30.6091,30.6517,30.558,30.6091,82138.0
2019-06-14 10:15:00,35.92,35.97,35.87,35.95,101074.0,30.6006,30.6432,30.558,30.6261,101074.0
2019-06-14 10:20:00,35.94,36.0,35.88,35.91,69386.0,30.6176,30.6687,30.5665,30.5921,69386.0
2019-06-14 10:25:00,35.92,36.05,35.9,36.01,65990.0,30.6006,30.7113,30.5836,30.6773,65990.0
2019-06-14 10:30:00,36.02,36.07,35.94,36.03,127136.0,30.6858,30.7284,30.6176,30.6943,127136.0
2019-06-14 10:35:00,36.03,36.1,36.02,36.08,77925.0,30.6943,30.7539,30.6858,30.7369,77925.0
2019-06-14 10:40:00,36.08,36.18,36.03,36.04,146726.0,30.7369,30.8221,30.6943,30.7028,146726.0
2019-06-14 10:45:00,36.05,36.13,36.03,36.08,81353.0,30.7113,30.7795,30.6943,30.7369,81353.0
2019-06-14 10:50:00,36.08,36.11,36.02,36.07,100570.0,30.7369,30.7625,30.6858,30.7284,100570.0
2019-06-14 10:55:00,36.08,36.09,36.0,36.07,62246.0,30.7369,30.7454,30.6687,30.7284,62246.0
2019-06-14 11:00:00,36.07,36.09,36.0,36.03,87412.0,30.7284,30.7454,30.6687,30.6943,87412.0
2019-06-14 11:05:00,36.03,36.05,35.99,36.0,129828.0,30.6943,30.7113,30.6602,30.6687,129828.0
2019-06-14 11:10:00,36.0,36.03,35.95,35.95,138497.0,30.6687,30.6943,30.6261,30.6261,138497.0
2019-06-14 11:15:00,35.96,36.01,35.93,36.0,99272.0,30.6347,30.6773,30.6091,30.6687,99272.0
2019-06-14 11:20:00,36.01,36.07,35.98,35.98,299295.0,30.6773,30.7284,30.6517,30.6517,299295.0
2019-06-14 11:25:00,35.98,35.98,35.88,35.91,192971.0,30.6517,30.6517,30.5665,30.5921,192971.0
2019-06-14 11:30:00,35.9,35.93,35.87,35.9,185208.0,30.5836,30.6091,30.558,30.5836,185208.0
2019-06-14 11:35:00,35.9,35.91,35.82,35.89,100778.0,30.5836,30.5921,30.5154,30.575,100778.0
2019-06-14 11:40:00,35.89,35.89,35.83,35.85,129557.0,30.575,30.575,30.5239,30.541,129557.0
2019-06-14 11:45:00,35.84,35.92,35.82,35.88,201314.0,30.5324,30.6006,30.5154,30.5665,201314.0
2019-06-14 11:50:00,35.88,35.96,35.86,35.89,243232.0,30.5665,30.6347,30.5495,30.575,243232.0
2019-06-14 11:55:00,35.89,35.91,35.85,35.87,140115.0,30.575,30.5921,30.541,30.558,140115.0
2019-06-14 12:00:00,35.86,35.89,35.84,35.86,66300.0,30.5495,30.575,30.5324,30.5495,66300.0
2019-06-14 12:05:00,35.87,35.91,35.82,35.91,89903.0,30.558,30.5921,30.5154,30.5921,89903.0
2019-06-14 12:10:00,35.91,35.91,35.85,35.85,64299.0,30.5921,30.5921,30.541,30.541,64299.0
2019-06-14 12:15:00,35.84,35.86,35.82,35.83,53752.0,30.5324,30.5495,30.5154,30.5239,53752.0
2019-06-14 12:20:00,35.83,35.84,35.78,35.82,127929.0,30.5239,30.5324,30.4813,30.5154,127929.0
2019-06-14 12:25:00,35.82,35.84,35.72,35.72,97591.0,30.5154,30.5324,30.4302,30.4302,97591.0
2019-06-14 12:30:00,35.72,35.78,35.72,35.78,113662.0,30.4302,30.4813,30.4302,30.4813,113662.0
2019-06-14 12:35:00,35.78,35.8,35.75,35.77,124389.0,30.4813,30.4984,30.4558,30.4728,124389.0
2019-06-14 12:40:00,35.77,35.78,35.7,35.72,248686.0,30.4728,30.4813,30.4132,30.4302,248686.0
2019-06-14 12:45:00,35.71,35.72,35.64,35.69,127626.0,30.4217,30.4302,30.3621,30.4047,127626.0
2019-06-14 12:50:00,35.69,35.8,35.67,35.77,274274.0,30.4047,30.4984,30.3876,30.4728,274274.0
2019-06-14 12:55:00,35.77,35.79,35.71,35.73,69351.0,30.4728,30.4898,30.4217,30.4387,69351.0
2019-06-14 13:00:00,35.74,35.76,35.69,35.7,84358.0,30.4472,30.4643,30.4047,30.4132,84358.0
2019-06-14 13:05:00,35.7,35.71,35.67,35.7,76628.0,30.4132,30.4217,30.3876,30.4132,76628.0
2019-06-14 13:10:00,35.69,35.71,35.67,35.69,101616.0,30.4047,30.4217,30.3876,30.4047,101616.0
2019-06-14 13:15:00,35.68,35.74,35.68,35.74,109829.0,30.3961,30.4472,30.3961,30.4472,109829.0
2019-06-14 13:20:00,35.74,35.81,35.73,35.8,109685.0,30.4472,30.5069,30.4387,30.4984,109685.0
2019-06-14 13:25:00,35.8,35.81,35.75,35.75,76083.0,30.4984,30.5069,30.4558,30.4558,76083.0
2019-06-14 13:30:00,35.76,35.77,35.74,35.76,98460.0,30.4643,30.4728,30.4472,30.4643,98460.0
2019-06-14 13:35:00,35.77,35.81,35.74,35.8,56573.0,30.4728,30.5069,30.4472,30.4984,56573.0
2019-06-14 13:40:00,35.8,35.8,35.74,35.75,38451.0,30.4984,30.4984,30.4472,30.4558,38451.0
2019-06-14 13:45:00,35.75,35.79,35.73,35.75,70706.0,30.4558,30.4898,30.4387,30.4558,70706.0
2019-06-14 13:50:00,35.76,35.86,35.75,35.86,83923.0,30.4643,30.5495,30.4558,30.5495,83923.0
2019-06-14 13:55:00,35.86,35.99,35.85,35.98,69465.0,30.5495,30.6602,30.541,30.6517,69465.0
2019-06-14 14:00:00,35.99,36.02,35.94,36.0,69495.0,30.6602,30.6858,30.6176,30.6687,69495.0
2019-06-14 14:05:00,36.01,36.05,35.98,36.03,69864.0,30.6773,30.7113,30.6517,30.6943,69864.0
2019-06-14 14:10:00,36.03,36.04,35.98,35.99,58338.0,30.6943,30.7028,30.6517,30.6602,58338.0
2019-06-14 14:15:00,35.99,36.01,35.95,35.98,72346.0,30.6602,30.6773,30.6261,30.6517,72346.0
2019-06-14 14:20:00,35.97,35.99,35.93,35.96,53499.0,30.6432,30.6602,30.6091,30.6347,53499.0
2019-06-14 14:25:00,35.97,36.02,35.95,35.99,85132.0,30.6432,30.6858,30.6261,30.6602,85132.0
2019-06-14 14:30:00,35.99,36.03,35.97,36.01,72550.0,30.6602,30.6943,30.6432,30.6773,72550.0
2019-06-14 14:35:00,36.02,36.02,35.97,35.99,76170.0,30.6858,30.6858,30.6432,30.6602,76170.0
2019-06-14 14:40:00,35.98,36.0,35.96,35.98,39687.0,30.6517,30.6687,30.6347,30.6517,39687.0
2019-06-14 14:45:00,35.99,35.99,35.94,35.95,49046.0,30.6602,30.6602,30.6176,30.6261,49046.0
2019-06-14 14:50:00,35.95,35.95,35.89,35.93,88495.0,30.6261,30.6261,30.575,30.6091,88495.0
2019-06-14 14:55:00,35.93,35.95,35.89,35.94,118358.0,30.6091,30.6261,30.575,30.6176,118358.0
2019-06-14 15:00:00,35.94,36.04,35.93,36.04,123858.0,30.6176,30.7028,30.6091,30.7028,123858.0
2019-06-14 15:05:00,36.05,36.11,36.04,36.11,165714.0,30.7113,30.7625,30.7028,30.7625,165714.0
2019-06-14 15:10:00,36.11,36.12,36.03,36.05,142627.0,30.7625,30.771,30.6943,30.7113,142627.0
2019-06-14 15:15:00,36.05,36.11,36.04,36.05,100612.0,30.7113,30.7625,30.7028,30.7113,100612.0
2019-06-14 15:20:00,36.05,36.06,36.0,36.02,134292.0,30.7113,30.7199,30.6687,30.6858,134292.0
2019-06-14 15:25:00,36.02,36.02,35.95,35.95,122805.0,30.6858,30.6858,30.6261,30.6261,122805.0
2019-06-14 15:30:00,35.95,35.99,35.92,35.97,122337.0,30.6261,30.6602,30.6006,30.6432,122337.0
2019-06-14 15:35:00,35.98,35.98,35.95,35.97,115555.0,30.6517,30.6517,30.6261,30.6432,115555.0
2019-06-14 15:40:00,35.97,35.98,35.93,35.97,132228.0,30.6432,30.6517,30.6091,30.6432,132228.0
2019-06-14 15:45:00,35.97,35.97,35.91,35.92,184691.0,30.6432,30.6432,30.5921,30.6006,184691.0
2019-06-14 15:50:00,35.93,35.97,35.92,35.97,359679.0,30.6091,30.6432,30.6006,30.6432,359679.0
2019-06-14 15:55:00,35.96,35.97,35.9,35.93,464798.0,30.6347,30.6432,30.5836,30.6091,464798.0
2019-06-17 09:30:00,35.82,35.96,35.69,35.87,191629.0,30.5154,30.6347,30.4047,30.558,191629.0
2019-06-17 09:35:00,35.87,36.09,35.79,35.8,211610.0,30.558,30.7454,30.4898,30.4984,211610.0
2019-06-17 09:40:00,35.81,35.91,35.76,35.77,93398.0,30.5069,30.5921,30.4643,30.4728,93398.0
2019-06-17 09:45:00,35.77,35.93,35.77,35.88,118752.0,30.4728,30.6091,30.4728,30.5665,118752.0
2019-06-17 09:50:00,35.88,36.01,35.87,36.0,184192.0,30.5665,30.6773,30.558,30.6687,184192.0
2019-06-17 09:55:00,36.0,36.07,35.98,36.06,117537.0,30.6687,30.7284,30.6517,30.7199,117537.0
2019-06-17 10:00:00,36.05,36.15,36.01,36.04,218696.0,30.7113,30.7965,30.6773,30.7028,218696.0
2019-06-17 10:05:00,36.05,36.18,36.02,36.15,195753.0,30.7113,30.8221,30.6858,30.7965,195753.0
2019-06-17 10:10:00,36.16,36.17,36.03,36.08,63860.0,30.805,30.8136,30.6943,30.7369,63860.0
2019-06-17 10:15:00,36.07,36.15,36.06,36.08,61458.0,30.7284,30.7965,30.7199,30.7369,61458.0
2019-06-17 10:20:00,36.08,36.11,36.04,36.07,57041.0,30.7369,30.7625,30.7028,30.7284,57041.0
2019-06-17 10:25:00,36.08,36.15,36.05,36.14,106914.0,30.7369,30.7965,30.7113,30.788,106914.0
2019-06-17 10:30:00,36.13,36.21,36.12,36.2,185045.0,30.7795,30.8476,30.771,30.8391,185045.0
2019-06-17 10:35:00,36.2,36.25,36.12,36.18,176813.0,30.8391,30.8817,30.771,30.8221,176813.0
2019-06-17 10:40:00,36.18,36.27,36.18,36.26,96844.0,30.8221,30.8988,30.8221,30.8902,96844.0
2019-06-17 10:45:00,36.27,36.36,36.21,36.33,95921.0,30.8988,30.9754,30.8476,30.9499,95921.0
2019-06-17 10:50:00,36.34,36.36,36.28,36.32,88850.0,30.9584,30.9754,30.9073,30.9414,88850.0
2019-06-17 10:55:00,36.33,36.34,36.23,36.29,58632.0,30.9499,30.9584,30.8647,30.9158,58632.0
2019-06-17 11:00:00,36.28,36.4,36.27,36.39,56627.0,30.9073,31.0095,30.8988,31.001,56627.0
2019-06-17 11:05:00,36.4,36.4,36.33,36.34,44337.0,31.0095,31.0095,30.9499,30.9584,44337.0
2019-06-17 11:10:00,36.35,36.35,36.28,36.29,63202.0,30.9669,30.9669,30.9073,30.9158,63202.0
2019-06-17 11:15:00,36.29,36.44,36.28,36.44,62735.0,30.9158,31.0436,30.9073,31.0436,62735.0
2019-06-17 11:20:00,36.43,36.45,36.4,36.43,66614.0,31.0351,31.0521,31.0095,31.0351,66614.0
2019-06-17 11:25:00,36.43,36.48,36.39,36.39,114279.0,31.0351,31.0777,31.001,31.001,114279.0
2019-06-17 11:30:00,36.38,36.49,36.36,36.48,116047.0,30.9925,31.0862,30.9754,31.0777,116047.0
2019-06-17 11:35:00,36.49,36.52,36.46,36.49,75226.0,31.0862,31.1117,31.0606,31.0862,75226.0
2019-06-17 11:40:00,36.48,36.58,36.48,36.55,51546.0,31.0777,31.1629,31.0777,31.1373,51546.0
2019-06-17 11:45:00,36.55,36.59,36.52,36.56,40022.0,31.1373,31.1714,31.1117,31.1458,40022.0
2019-06-17 11:50:00,36.57,36.65,36.57,36.63,53151.0,31.1543,31.2225,31.1543,31.2054,53151.0
2019-06-17 11:55:00,36.63,36.69,36.6,36.66,84244.0,31.2054,31.2566,31.1799,31.231,84244.0
2019-06-17 12:00:00,36.66,36.71,36.63,36.64,46569.0,31.231,31.2736,31.2054,31.214,46569.0
2019-06-17 12:05:00,36.64,36.64,36.57,36.57,58082.0,31.214,31.214,31.1543,31.1543,58082.0
2019-06-17 12:10:00,36.57,36.64,36.54,36.6,61491.0,31.1543,31.214,31.1288,31.1799,61491.0
2019-06-17 12:15:00,36.61,36.63,36.57,36.58,24463.0,31.1884,31.2054,31.1543,31.1629,24463.0
2019-06-17 12:20:00,36.58,36.62,36.55,36.61,52854.0,31.1629,31.1969,31.1373,31.1884,52854.0
2019-06-17 12:25:00,36.62,36.66,36.62,36.63,38052.0,31.1969,31.231,31.1969,31.2054,38052.0
2019-06-17 12:30:00,36.64,36.71,36.62,36.67,42178.0,31.214,31.2736,31.1969,31.2395,42178.0
2019-06-17 12:35:00,36.68,36.71,36.65,36.7,20190.0,31.248,31.2736,31.2225,31.2651,20190.0
2019-06-17 12:40:00,36.7,36.73,36.68,36.69,20365.0,31.2651,31.2906,31.248,31.2566,20365.0
2019-06-17 12:45:00,36.68,36.71,36.66,36.69,32428.0,31.248,31.2736,31.231,31.2566,32428.0
2019-06-17 12:50:00,36.69,36.71,36.62,36.65,50455.0,31.2566,31.2736,31.1969,31.2225,50455.0
2019-06-17 12:55:00,36.64,36.66,36.61,36.63,26526.0,31.214,31.231,31.1884,31.2054,26526.0
2019-06-17 13:00:00,36.62,36.67,36.59,36.63,67887.0,31.1969,31.2395,31.1714,31.2054,67887.0
2019-06-17 13:05:00,36.63,36.65,36.62,36.63,25120.0,31.2054,31.2225,31.1969,31.2054,25120.0
2019-06-17 13:10:00,36.64,36.65,36.62,36.64,22386.0,31.214,31.2225,31.1969,31.214,22386.0
2019-06-17 13:15:00,36.64,36.67,36.63,36.63,49821.0,31.214,31.2395,31.2054,31.2054,49821.0
2019-06-17 13:20:00,36.64,36.65,36.6,36.64,28266.0,31.214,31.2225,31.1799,31.214,28266.0
2019-06-17 13:25:00,36.64,36.64,36.58,36.6,23680.0,31.214,31.214,31.1629,31.1799,23680.0
2019-06-17 13:30:00,36.61,36.66,36.6,36.66,23405.0,31.1884,31.231,31.1799,31.231,23405.0
2019-06-17 13:35:00,36.66,36.68,36.64,36.68,28358.0,31.231,31.248,31.214,31.248,28358.0
2019-06-17 13:40:00,36.68,36.73,36.65,36.71,44914.0,31.248,31.2906,31.2225,31.2736,44914.0
2019-06-17 13:45:00,36.72,36.73,36.68,36.7,38841.0,31.2821,31.2906,31.248,31.2651,38841.0
2019-06-17 13:50:00,36.7,36.7,36.62,36.63,53610.0,31.2651,31.2651,31.1969,31.2054,53610.0
2019-06-17 13:55:00,36.63,36.7,36.62,36.7,24674.0,31.2054,31.2651,31.1969,31.2651,24674.0
2019-06-17 14:00:00,36.7,36.72,36.68,36.7,38033.0,31.2651,31.2821,31.248,31.2651,38033.0
2019-06-17 14:05:00,36.7,36.71,36.67,36.69,26430.0,31.2651,31.2736,31.2395,31.2566,26430.0
2019-06-17 14:10:00,36.69,36.7,36.67,36.69,34325.0,31.2566,31.2651,31.2395,31.2566,34325.0
2019-06-17 14:15:00,36.69,36.7,36.6,36.62,55859.0,31.2566,31.2651,31.1799,31.1969,55859.0
2019-06-17 14:20:00,36.62,36.62,36.58,36.58,33718.0,31.1969,31.1969,31.1629,31.1629,33718.0
2019-06-17 14:25:00,36.58,36.61,36.55,36.59,49091.0,31.1629,31.1884,31.1373,31.1714,49091.0
2019-06-17 14:30:00,36.59,36.65,36.58,36.62,36357.0,31.1714,31.2225,31.1629,31.1969,36357.0
2019-06-17 14:35:00,36.63,36.64,36.6,36.63,37416.0,31.2054,31.214,31.1799,31.2054,37416.0
2019-06-17 14:40:00,36.62,36.64,36.59,36.64,28829.0,31.1969,31.214,31.1714,31.214,28829.0
2019-06-17 14:45:00,36.64,36.64,36.6,36.61,40567.0,31.214,31.214,31.1799,31.1884,40567.0
2019-06-17 14:50:00,36.61,36.67,36.6,36.67,48538.0,31.1884,31.2395,31.1799,31.2395,48538.0
2019-06-17 14:55:00,36.68,36.69,36.65,36.65,37088.0,31.248,31.2566,31.2225,31.2225,37088.0
2019-06-17 15:00:00,36.66,36.66,36.61,36.63,50942.0,31.231,31.231,31.1884,31.2054,50942.0
2019-06-17 15:05:00,36.63,36.63,36.59,36.61,44227.0,31.2054,31.2054,31.1714,31.1884,44227.0
2019-06-17 15:10:00,36.62,36.63,36.57,36.58,101611.0,31.1969,31.2054,31.1543,31.1629,101611.0
2019-06-17 15:15:00,36.58,36.62,36.57,36.61,57999.0,31.1629,31.1969,31.1543,31.1884,57999.0
2019-06-17 15:20:00,36.61,36.62,36.57,36.57,53285.0,31.1884,31.1969,31.1543,31.1543,53285.0
2019-06-17 15:25:00,36.57,36.61,36.56,36.58,60043.0,31.1543,31.1884,31.1458,31.1629,60043.0
2019-06-17 15:30:00,36.58,36.62,36.55,36.58,74218.0,31.1629,31.1969,31.1373,31.1629,74218.0
2019-06-17 15:35:00,36.59,36.62,36.57,36.58,77817.0,31.1714,31.1969,31.1543,31.1629,77817.0
2019-06-17 15:40:00,36.59,36.62,36.57,36.61,74667.0,31.1714,31.1969,31.1543,31.1884,74667.0
2019-06-17 15:45:00,36.61,36.65,36.61,36.63,115654.0,31.1884,31.2225,31.1884,31.2054,115654.0
2019-06-17 15:50:00,36.62,36.67,36.6,36.64,176513.0,31.1969,31.2395,31.1799,31.214,176513.0
2019-06-17 15:55:00,36.64,36.69,36.6,36.66,666854.0,31.214,31.2566,31.1799,31.231,666854.0
2019-06-18 09:30:00,36.69,36.8,36.54,36.63,368602.0,31.2566,31.3503,31.1288,31.2054,368602.0
2019-06-18 09:35:00,36.6,36.94,36.6,36.92,167543.0,31.1799,31.4695,31.1799,31.4525,167543.0
2019-06-18 09:40:00,36.93,37.1,36.86,37.05,245585.0,31.461,31.6058,31.4014,31.5632,245585.0
2019-06-18 09:45:00,37.04,37.23,37.02,37.16,151766.0,31.5547,31.7166,31.5377,31.657,151766.0
2019-06-18 09:50:00,37.15,37.33,37.15,37.23,126850.0,31.6484,31.8018,31.6484,31.7166,126850.0
2019-06-18 09:55:00,37.25,37.36,37.19,37.25,126811.0,31.7336,31.8273,31.6825,31.7336,126811.0
2019-06-18 10:00:00,37.26,37.34,37.19,37.26,147637.0,31.7422,31.8103,31.6825,31.7422,147637.0
2019-06-18 10:05:00,37.26,37.32,37.02,37.04,121478.0,31.7422,31.7933,31.5377,31.5547,121478.0
2019-06-18 10:10:00,37.06,37.16,37.01,37.07,120944.0,31.5718,31.657,31.5292,31.5803,120944.0
2019-06-18 10:15:00,37.1,37.14,37.04,37.12,67188.0,31.6058,31.6399,31.5547,31.6229,67188.0
2019-06-18 10:20:00,37.11,37.14,37.06,37.13,109551.0,31.6144,31.6399,31.5718,31.6314,109551.0
2019-06-18 10:25:00,37.13,37.3,37.12,37.28,120647.0,31.6314,31.7762,31.6229,31.7592,120647.0
2019-06-18 10:30:00,37.28,37.33,37.23,37.26,110496.0,31.7592,31.8018,31.7166,31.7422,110496.0
2019-06-18 10:35:00,37.26,37.32,37.22,37.22,115788.0,31.7422,31.7933,31.7081,31.7081,115788.0
2019-06-18 10:40:00,37.22,37.27,37.2,37.24,85026.0,31.7081,31.7507,31.691,31.7251,85026.0
2019-06-18 10:45:00,37.24,37.31,37.19,37.28,89157.0,31.7251,31.7847,31.6825,31.7592,89157.0
2019-06-18 10:50:00,37.29,37.3,37.19,37.28,67701.0,31.7677,31.7762,31.6825,31.7592,67701.0
2019-06-18 10:55:00,37.29,37.33,37.27,37.28,79195.0,31.7677,31.8018,31.7507,31.7592,79195.0
2019-06-18 11:00:00,37.28,37.36,37.23,37.31,97959.0,31.7592,31.8273,31.7166,31.7847,97959.0
2019-06-18 11:05:00,37.3,37.38,37.3,37.37,75682.0,31.7762,31.8444,31.7762,31.8359,75682.0
2019-06-18 11:10:00,37.37,37.37,37.25,37.26,76449.0,31.8359,31.8359,31.7336,31.7422,76449.0
2019-06-18 11:15:00,37.27,37.28,37.16,37.23,60996.0,31.7507,31.7592,31.657,31.7166,60996.0
2019-06-18 11:20:00,37.23,37.23,37.05,37.06,149929.0,31.7166,31.7166,31.5632,31.5718,149929.0
2019-06-18 11:25:00,37.07,37.2,37.06,37.18,121641.0,31.5803,31.691,31.5718,31.674,121641.0
2019-06-18 11:30:00,37.17,37.24,37.14,37.16,146094.0,31.6655,31.7251,31.6399,31.657,146094.0
2019-06-18 11:35:00,37.16,37.17,37.07,37.12,65578.0,31.657,31.6655,31.5803,31.6229,65578.0
2019-06-18 11:40:00,37.12,37.16,37.07,37.12,64139.0,31.6229,31.657,31.5803,31.6229,64139.0
2019-06-18 11:45:00,37.12,37.13,37.0,37.01,87323.0,31.6229,31.6314,31.5207,31.5292,87323.0
2019-06-18 11:50:00,37.0,37.01,36.89,36.94,127894.0,31.5207,31.5292,31.4269,31.4695,127894.0
2019-06-18 11:55:00,36.94,37.0,36.91,36.94,46575.0,31.4695,31.5207,31.444,31.4695,46575.0
2019-06-18 12:00:00,36.94,36.99,36.93,36.95,41771.0,31.4695,31.5121,31.461,31.4781,41771.0
2019-06-18 12:05:00,36.95,36.96,36.91,36.95,42663.0,31.4781,31.4866,31.444,31.4781,42663.0
2019-06-18 12:10:00,36.95,36.95,36.83,36.84,138938.0,31.4781,31.4781,31.3758,31.3843,138938.0
2019-06-18 12:15:00,36.84,36.87,36.81,36.83,80626.0,31.3843,31.4099,31.3588,31.3758,80626.0
2019-06-18 12:20:00,36.83,36.88,36.8,36.87,88123.0,31.3758,31.4184,31.3503,31.4099,88123.0
2019-06-18 12:25:00,36.88,36.9,36.83,36.84,151502.0,31.4184,31.4355,31.3758,31.3843,151502.0
2019-06-18 12:30:00,36.84,36.86,36.77,36.78,91263.0,31.3843,31.4014,31.3247,31.3332,91263.0
2019-06-18 12:35:00,36.78,36.84,36.77,36.77,84594.0,31.3332,31.3843,31.3247,31.3247,84594.0
2019-06-18 12:40:00,36.77,36.79,36.74,36.78,41803.0,31.3247,31.3418,31.2992,31.3332,41803.0
2019-06-18 12:45:00,36.77,36.77,36.72,36.77,58999.0,31.3247,31.3247,31.2821,31.3247,58999.0
2019-06-18 12:50:00,36.76,36.77,36.68,36.71,74336.0,31.3162,31.3247,31.248,31.2736,74336.0
2019-06-18 12:55:00,36.72,36.73,36.66,36.67,35412.0,31.2821,31.2906,31.231,31.2395,35412.0
2019-06-18 13:00:00,36.67,36.7,36.58,36.58,38885.0,31.2395,31.2651,31.1629,31.1629,38885.0
2019-06-18 13:05:00,36.59,36.62,36.54,36.61,76670.0,31.1714,31.1969,31.1288,31.1884,76670.0
2019-06-18 13:10:00,36.62,36.78,36.6,36.75,102846.0,31.1969,31.3332,31.1799,31.3077,102846.0
2019-06-18 13:15:00,36.74,36.81,36.73,36.76,52398.0,31.2992,31.3588,31.2906,31.3162,52398.0
2019-06-18 13:20:00,36.76,36.82,36.76,36.79,80584.0,31.3162,31.3673,31.3162,31.3418,80584.0
2019-06-18 13:25:00,36.79,36.8,36.72,36.75,199184.0,31.3418,31.3503,31.2821,31.3077,199184.0
2019-06-18 13:30:00,36.75,36.8,36.75,36.79,61064.0,31.3077,31.3503,31.3077,31.3418,61064.0
2019-06-18 13:35:00,36.79,36.92,36.77,36.91,67239.0,31.3418,31.4525,31.3247,31.444,67239.0
2019-06-18 13:40:00,36.9,36.93,36.81,36.85,179549.0,31.4355,31.461,31.3588,31.3929,179549.0
2019-06-18 13:45:00,36.85,36.89,36.82,36.83,102289.0,31.3929,31.4269,31.3673,31.3758,102289.0
2019-06-18 13:50:00,36.82,36.83,36.78,36.82,47968.0,31.3673,31.3758,31.3332,31.3673,47968.0
2019-06-18 13:55:00,36.82,36.84,36.8,36.82,31970.0,31.3673,31.3843,31.3503,31.3673,31970.0
2019-06-18 14:00:00,36.82,36.83,36.77,36.78,45680.0,31.3673,31.3758,31.3247,31.3332,45680.0
2019-06-18 14:05:00,36.77,36.77,36.73,36.77,45713.0,31.3247,31.3247,31.2906,31.3247,45713.0
2019-06-18 14:10:00,36.76,36.81,36.72,36.79,66970.0,31.3162,31.3588,31.2821,31.3418,66970.0
2019-06-18 14:15:00,36.78,36.83,36.77,36.81,114133.0,31.3332,31.3758,31.3247,31.3588,114133.0
2019-06-18 14:20:00,36.81,36.86,36.79,36.86,70442.0,31.3588,31.4014,31.3418,31.4014,70442.0
2019-06-18 14:25:00,36.86,36.91,36.83,36.88,89304.0,31.4014,31.444,31.3758,31.4184,89304.0
2019-06-18 14:30:00,36.88,36.96,36.88,36.95,56319.0,31.4184,31.4866,31.4184,31.4781,56319.0
2019-06-18 14:35:00,36.95,36.96,36.91,36.92,45659.0,31.4781,31.4866,31.444,31.4525,45659.0
2019-06-18 14:40:00,36.92,37.02,36.92,36.99,73551.0,31.4525,31.5377,31.4525,31.5121,73551.0
2019-06-18 14:45:00,36.99,37.0,36.96,36.98,56708.0,31.5121,31.5207,31.4866,31.5036,56708.0
2019-06-18 14:50:00,36.98,37.0,36.95,36.99,52352.0,31.5036,31.5207,31.4781,31.5121,52352.0
2019-06-18 14:55:00,36.99,37.08,36.98,37.07,96551.0,31.5121,31.5888,31.5036,31.5803,96551.0
2019-06-18 15:00:00,37.07,37.09,37.04,37.05,60968.0,31.5803,31.5973,31.5547,31.5632,60968.0
2019-06-18 15:05:00,37.05,37.05,37.0,37.02,110947.0,31.5632,31.5632,31.5207,31.5377,110947.0
2019-06-18 15:10:00,37.03,37.07,37.02,37.05,76805.0,31.5462,31.5803,31.5377,31.5632,76805.0
2019-06-18 15:15:00,37.05,37.1,37.0,37.05,113482.0,31.5632,31.6058,31.5207,31.5632,113482.0
2019-06-18 15:20:00,37.05,37.09,37.04,37.04,72752.0,31.5632,31.5973,31.5547,31.5547,72752.0
2019-06-18 15:25:00,37.04,37.09,37.02,37.08,71464.0,31.5547,31.5973,31.5377,31.5888,71464.0
2019-06-18 15:30:00,37.07,37.09,36.97,37.01,103062.0,31.5803,31.5973,31.4951,31.5292,103062.0
2019-06-18 15:35:00,37.01,37.02,36.96,36.96,111718.0,31.5292,31.5377,31.4866,31.4866,111718.0
2019-06-18 15:40:00,36.96,36.99,36.93,36.97,133550.0,31.4866,31.5121,31.461,31.4951,133550.0
2019-06-18 15:45:00,36.98,37.02,36.94,37.0,135576.0,31.5036,31.5377,31.4695,31.5207,135576.0
2019-06-18 15:50:00,37.0,37.02,36.88,36.89,310888.0,31.5207,31.5377,31.4184,31.4269,310888.0
2019-06-18 15:55:00,36.88,36.98,36.87,36.93,619750.0,31.4184,31.5036,31.4099,31.461,619750.0
2019-06-19 09:30:00,37.1,37.13,36.65,36.65,538091.0,31.6058,31.6314,31.2225,31.2225,538091.0
2019-06-19 09:35:00,36.66,36.73,36.54,36.64,103758.0,31.231,31.2906,31.1288,31.214,103758.0
2019-06-19 09:40:00,36.61,36.8,36.61,36.67,124107.0,31.1884,31.3503,31.1884,31.2395,124107.0
2019-06-19 09:45:00,36.67,36.7,36.55,36.65,84807.0,31.2395,31.2651,31.1373,31.2225,84807.0
2019-06-19 09:50:00,36.65,36.77,36.61,36.75,70082.0,31.2225,31.3247,31.1884,31.3077,70082.0
2019-06-19 09:55:00,36.75,36.82,36.63,36.75,111963.0,31.3077,31.3673,31.2054,31.3077,111963.0
2019-06-19 10:00:00,36.74,36.82,36.73,36.75,156144.0,31.2992,31.3673,31.2906,31.3077,156144.0
2019-06-19 10:05:00,36.74,36.78,36.68,36.73,128738.0,31.2992,31.3332,31.248,31.2906,128738.0
2019-06-19 10:10:00,36.73,36.74,36.67,36.71,183624.0,31.2906,31.2992,31.2395,31.2736,183624.0
2019-06-19 10:15:00,36.71,36.78,36.56,36.56,232534.0,31.2736,31.3332,31.1458,31.1458,232534.0
2019-06-19 10:20:00,36.56,36.57,36.31,36.39,398184.0,31.1458,31.1543,30.9328,31.001,398184.0
2019-06-19 10:25:00,36.39,36.49,36.36,36.41,92950.0,31.001,31.0862,30.9754,31.018,92950.0
2019-06-19 10:30:00,36.42,36.9,36.42,36.53,329859.0,31.0265,31.4355,31.0265,31.1203,329859.0
2019-06-19 10:35:00,36.53,36.67,36.53,36.65,243811.0,31.1203,31.2395,31.1203,31.2225,243811.0
2019-06-19 10:40:00,36.65,36.71,36.63,36.71,114357.0,31.2225,31.2736,31.2054,31.2736,114357.0
2019-06-19 10:45:00,36.7,36.71,36.58,36.63,92646.0,31.2651,31.2736,31.1629,31.2054,92646.0
2019-06-19 10:50:00,36.64,36.71,36.62,36.7,93020.0,31.214,31.2736,31.1969,31.2651,93020.0
2019-06-19 10:55:00,36.7,36.73,36.66,36.68,61303.0,31.2651,31.2906,31.231,31.248,61303.0
2019-06-19 11:00:00,36.69,36.72,36.64,36.71,85358.0,31.2566,31.2821,31.214,31.2736,85358.0
2019-06-19 11:05:00,36.7,36.73,36.61,36.62,69407.0,31.2651,31.2906,31.1884,31.1969,69407.0
2019-06-19 11:10:00,36.61,36.67,36.61,36.65,64265.0,31.1884,31.2395,31.1884,31.2225,64265.0
2019-06-19 11:15:00,36.65,36.71,36.62,36.65,67304.0,31.2225,31.2736,31.1969,31.2225,67304.0
2019-06-19 11:20:00,36.65,36.73,36.64,36.71,57809.0,31.2225,31.2906,31.214,31.2736,57809.0
2019-06-19 11:25:00,36.71,36.71,36.57,36.59,93066.0,31.2736,31.2736,31.1543,31.1714,93066.0
2019-06-19 11:30:00,36.59,36.65,36.58,36.62,50176.0,31.1714,31.2225,31.1629,31.1969,50176.0
2019-06-19 11:35:00,36.63,36.63,36.55,36.58,58258.0,31.2054,31.2054,31.1373,31.1629,58258.0
2019-06-19 11:40:00,36.57,36.67,36.56,36.67,128646.0,31.1543,31.2395,31.1458,31.2395,128646.0
2019-06-19 11:45:00,36.67,36.7,36.63,36.64,84773.0,31.2395,31.2651,31.2054,31.214,84773.0
2019-06-19 11:50:00,36.65,36.65,36.53,36.55,85408.0,31.2225,31.2225,31.1203,31.1373,85408.0
2019-06-19 11:55:00,36.54,36.58,36.53,36.55,60960.0,31.1288,31.1629,31.1203,31.1373,60960.0
2019-06-19 12:00:00,36.55,36.57,36.53,36.56,47873.0,31.1373,31.1543,31.1203,31.1458,47873.0
2019-06-19 12:05:00,36.56,36.6,36.55,36.59,46345.0,31.1458,31.1799,31.1373,31.1714,46345.0
2019-06-19 12:10:00,36.58,36.59,36.55,36.58,31808.0,31.1629,31.1714,31.1373,31.1629,31808.0
2019-06-19 12:15:00,36.58,36.6,36.54,36.56,41868.0,31.1629,31.1799,31.1288,31.1458,41868.0
2019-06-19 12:20:00,36.56,36.57,36.53,36.55,54255.0,31.1458,31.1543,31.1203,31.1373,54255.0
2019-06-19 12:25:00,36.55,36.57,36.49,36.49,64173.0,31.1373,31.1543,31.0862,31.0862,64173.0
2019-06-19 12:30:00,36.5,36.51,36.43,36.43,44918.0,31.0947,31.1032,31.0351,31.0351,44918.0
2019-06-19 12:35:00,36.43,36.51,36.41,36.5,46896.0,31.0351,31.1032,31.018,31.0947,46896.0
2019-06-19 12:40:00,36.5,36.51,36.46,36.46,53030.0,31.0947,31.1032,31.0606,31.0606,53030.0
2019-06-19 12:45:00,36.47,36.49,36.45,36.48,37268.0,31.0691,31.0862,31.0521,31.0777,37268.0
2019-06-19 12:50:00,36.48,36.5,36.43,36.47,45911.0,31.0777,31.0947,31.0351,31.0691,45911.0
2019-06-19 12:55:00,36.46,36.48,36.43,36.46,38209.0,31.0606,31.0777,31.0351,31.0606,38209.0
2019-06-19 13:00:00,36.46,36.49,36.45,36.48,22939.0,31.0606,31.0862,31.0521,31.0777,22939.0
2019-06-19 13:05:00,36.48,36.52,36.47,36.52,75275.0,31.0777,31.1117,31.0691,31.1117,75275.0
2019-06-19 13:10:00,36.52,36.54,36.47,36.48,85758.0,31.1117,31.1288,31.0691,31.0777,85758.0
2019-06-19 13:15:00,36.47,36.52,36.47,36.51,58360.0,31.0691,31.1117,31.0691,31.1032,58360.0
2019-06-19 13:20:00,36.51,36.59,36.5,36.57,90445.0,31.1032,31.1714,31.0947,31.1543,90445.0
2019-06-19 13:25:00,36.57,36.57,36.53,36.53,44754.0,31.1543,31.1543,31.1203,31.1203,44754.0
2019-06-19 13:30:00,36.53,36.57,36.52,36.55,65897.0,31.1203,31.1543,31.1117,31.1373,65897.0
2019-06-19 13:35:00,36.55,36.6,36.55,36.58,44238.0,31.1373,31.1799,31.1373,31.1629,44238.0
2019-06-19 13:40:00,36.57,36.58,36.49,36.51,85779.0,31.1543,31.1629,31.0862,31.1032,85779.0
2019-06-19 13:45:00,36.5,36.53,36.49,36.53,50137.0,31.0947,31.1203,31.0862,31.1203,50137.0
2019-06-19 13:50:00,36.53,36.64,36.52,36.6,73733.0,31.1203,31.214,31.1117,31.1799,73733.0
2019-06-19 13:55:00,36.61,36.63,36.58,36.59,110460.0,31.1884,31.2054,31.1629,31.1714,110460.0
2019-06-19 14:00:00,36.59,36.73,36.48,36.7,244420.0,31.1714,31.2906,31.0777,31.2651,244420.0
2019-06-19 14:05:00,36.7,36.75,36.52,36.53,127950.0,31.2651,31.3077,31.1117,31.1203,127950.0
2019-06-19 14:10:00,36.53,36.66,36.53,36.58,70457.0,31.1203,31.231,31.1203,31.1629,70457.0
2019-06-19 14:15:00,36.58,36.68,36.5,36.52,70632.0,31.1629,31.248,31.0947,31.1117,70632.0
2019-06-19 14:20:00,36.53,36.53,36.41,36.42,192277.0,31.1203,31.1203,31.018,31.0265,192277.0
2019-06-19 14:25:00,36.42,36.46,36.4,36.44,64107.0,31.0265,31.0606,31.0095,31.0436,64107.0
2019-06-19 14:30:00,36.45,36.58,36.42,36.55,73154.0,31.0521,31.1629,31.0265,31.1373,73154.0
2019-06-19 14:35:00,36.54,36.57,36.43,36.43,59206.0,31.1288,31.1543,31.0351,31.0351,59206.0
2019-06-19 14:40:00,36.43,36.52,36.39,36.5,62882.0,31.0351,31.1117,31.001,31.0947,62882.0
2019-06-19 14:45:00,36.5,36.54,36.46,36.48,41108.0,31.0947,31.1288,31.0606,31.0777,41108.0
2019-06-19 14:50:00,36.48,36.58,36.47,36.53,56828.0,31.0777,31.1629,31.0691,31.1203,56828.0
2019-06-19 14:55:00,36.53,36.69,36.52,36.68,112852.0,31.1203,31.2566,31.1117,31.248,112852.0
2019-06-19 15:00:00,36.67,36.7,36.65,36.68,65591.0,31.2395,31.2651,31.2225,31.248,65591.0
2019-06-19 15:05:00,36.68,36.72,36.6,36.68,105586.0,31.248,31.2821,31.1799,31.248,105586.0
2019-06-19 15:10:00,36.68,36.73,36.65,36.72,92399.0,31.248,31.2906,31.2225,31.2821,92399.0
2019-06-19 15:15:00,36.72,36.74,36.7,36.73,51087.0,31.2821,31.2992,31.2651,31.2906,51087.0
2019-06-19 15:20:00,36.73,36.75,36.67,36.7,72813.0,31.2906,31.3077,31.2395,31.2651,72813.0
2019-06-19 15:25:00,36.71,36.74,36.63,36.63,96625.0,31.2736,31.2992,31.2054,31.2054,96625.0
2019-06-19 15:30:00,36.63,36.68,36.54,36.58,134223.0,31.2054,31.248,31.1288,31.1629,134223.0
2019-06-19 15:35:00,36.58,36.64,36.56,36.61,170056.0,31.1629,31.214,31.1458,31.1884,170056.0
2019-06-19 15:40:00,36.61,36.68,36.6,36.64,131585.0,31.1884,31.248,31.1799,31.214,131585.0
2019-06-19 15:45:00,36.64,36.7,36.61,36.63,144475.0,31.214,31.2651,31.1884,31.2054,144475.0
2019-06-19 15:50:00,36.64,36.68,36.6,36.61,235465.0,31.214,31.248,31.1799,31.1884,235465.0
2019-06-19 15:55:00,36.6,36.61,36.49,36.51,617268.0,31.1799,31.1884,31.0862,31.1032,617268.0
2019-06-20 09:30:00,37.39,37.81,37.28,37.51,491317.0,31.8529,32.2107,31.7592,31.9551,491317.0
2019-06-20 09:35:00,37.52,37.67,37.52,37.64,204783.0,31.9636,32.0914,31.9636,32.0659,204783.0
2019-06-20 09:40:00,37.64,37.86,37.63,37.76,207752.0,32.0659,32.2533,32.0574,32.1681,207752.0
2019-06-20 09:45:00,37.77,37.93,37.75,37.89,255035.0,32.1766,32.3129,32.1596,32.2789,255035.0
2019-06-20 09:50:00,37.89,38.09,37.89,37.98,271837.0,32.2789,32.4492,32.2789,32.3555,271837.0
2019-06-20 09:55:00,37.98,38.07,37.94,38.02,178422.0,32.3555,32.4322,32.3214,32.3896,178422.0
2019-06-20 10:00:00,38.01,38.22,37.97,38.11,302747.0,32.3811,32.56,32.347,32.4663,302747.0
2019-06-20 10:05:00,38.12,38.17,38.03,38.09,137121.0,32.4748,32.5174,32.3981,32.4492,137121.0
2019-06-20 10:10:00,38.09,38.13,37.95,37.97,199742.0,32.4492,32.4833,32.33,32.347,199742.0
2019-06-20 10:15:00,37.97,38.04,37.93,37.98,123243.0,32.347,32.4066,32.3129,32.3555,123243.0
2019-06-20 10:20:00,37.98,38.17,37.97,38.16,135201.0,32.3555,32.5174,32.347,32.5089,135201.0
2019-06-20 10:25:00,38.17,38.22,38.12,38.18,156139.0,32.5174,32.56,32.4748,32.5259,156139.0
2019-06-20 10:30:00,38.18,38.2,38.11,38.2,127270.0,32.5259,32.5429,32.4663,32.5429,127270.0
2019-06-20 10:35:00,38.19,38.3,38.18,38.2,148717.0,32.5344,32.6281,32.5259,32.5429,148717.0
2019-06-20 10:40:00,38.2,38.24,38.15,38.16,176194.0,32.5429,32.577,32.5003,32.5089,176194.0
2019-06-20 10:45:00,38.15,38.32,38.13,38.28,100673.0,32.5003,32.6452,32.4833,32.6111,100673.0
2019-06-20 10:50:00,38.29,38.3,38.22,38.29,122330.0,32.6196,32.6281,32.56,32.6196,122330.0
2019-06-20 10:55:00,38.29,38.3,38.14,38.14,134920.0,32.6196,32.6281,32.4918,32.4918,134920.0
2019-06-20 11:00:00,38.14,38.27,38.14,38.22,93588.0,32.4918,32.6026,32.4918,32.56,93588.0
2019-06-20 11:05:00,38.22,38.24,38.13,38.21,109796.0,32.56,32.577,32.4833,32.5515,109796.0
2019-06-20 11:10:00,38.21,38.24,38.08,38.09,75098.0,32.5515,32.577,32.4407,32.4492,75098.0
2019-06-20 11:15:00,38.09,38.16,38.06,38.16,80222.0,32.4492,32.5089,32.4237,32.5089,80222.0
2019-06-20 11:20:00,38.16,38.16,38.06,38.12,98531.0,32.5089,32.5089,32.4237,32.4748,98531.0
2019-06-20 11:25:00,38.13,38.22,38.09,38.19,118620.0,32.4833,32.56,32.4492,32.5344,118620.0
2019-06-20 11:30:00,38.19,38.24,38.18,38.2,163189.0,32.5344,32.577,32.5259,32.5429,163189.0
2019-06-20 11:35:00,38.21,38.24,38.18,38.2,179651.0,32.5515,32.577,32.5259,32.5429,179651.0
2019-06-20 11:40:00,38.2,38.24,38.19,38.21,129620.0,32.5429,32.577,32.5344,32.5515,129620.0
2019-06-20 11:45:00,38.21,38.29,38.2,38.25,84938.0,32.5515,32.6196,32.5429,32.5855,84938.0
2019-06-20 11:50:00,38.25,38.27,38.21,38.21,73682.0,32.5855,32.6026,32.5515,32.5515,73682.0
2019-06-20 11:55:00,38.21,38.29,38.19,38.22,152937.0,32.5515,32.6196,32.5344,32.56,152937.0
2019-06-20 12:00:00,38.2,38.21,38.17,38.19,155025.0,32.5429,32.5515,32.5174,32.5344,155025.0
2019-06-20 12:05:00,38.19,38.22,38.07,38.07,115600.0,32.5344,32.56,32.4322,32.4322,115600.0
2019-06-20 12:10:00,38.07,38.08,37.99,38.0,157456.0,32.4322,32.4407,32.364,32.3726,157456.0
2019-06-20 12:15:00,38.0,38.05,37.99,38.02,151107.0,32.3726,32.4152,32.364,32.3896,151107.0
2019-06-20 12:20:00,38.02,38.07,37.98,37.99,101844.0,32.3896,32.4322,32.3555,32.364,101844.0
2019-06-20 12:25:00,37.99,38.07,37.98,38.07,79623.0,32.364,32.4322,32.3555,32.4322,79623.0
2019-06-20 12:30:00,38.06,38.15,38.06,38.07,54297.0,32.4237,32.5003,32.4237,32.4322,54297.0
2019-06-20 12:35:00,38.08,38.1,38.07,38.09,112826.0,32.4407,32.4578,32.4322,32.4492,112826.0
2019-06-20 12:40:00,38.09,38.13,38.08,38.12,64206.0,32.4492,32.4833,32.4407,32.4748,64206.0
2019-06-20 12:45:00,38.12,38.16,38.09,38.12,89205.0,32.4748,32.5089,32.4492,32.4748,89205.0
2019-06-20 12:50:00,38.12,38.25,38.11,38.25,124172.0,32.4748,32.5855,32.4663,32.5855,124172.0
2019-06-20 12:55:00,38.25,38.26,38.2,38.23,88621.0,32.5855,32.5941,32.5429,32.5685,88621.0
2019-06-20 13:00:00,38.23,38.29,38.22,38.27,65405.0,32.5685,32.6196,32.56,32.6026,65405.0
2019-06-20 13:05:00,38.28,38.35,38.28,38.3,86507.0,32.6111,32.6707,32.6111,32.6281,86507.0
2019-06-20 13:10:00,38.3,38.33,38.23,38.23,69570.0,32.6281,32.6537,32.5685,32.5685,69570.0
2019-06-20 13:15:00,38.23,38.24,38.16,38.16,56099.0,32.5685,32.577,32.5089,32.5089,56099.0
2019-06-20 13:20:00,38.16,38.18,38.11,38.11,72515.0,32.5089,32.5259,32.4663,32.4663,72515.0
2019-06-20 13:25:00,38.1,38.16,38.09,38.14,63368.0,32.4578,32.5089,32.4492,32.4918,63368.0
2019-06-20 13:30:00,38.13,38.16,38.11,38.16,76905.0,32.4833,32.5089,32.4663,32.5089,76905.0
2019-06-20 13:35:00,38.15,38.15,38.04,38.04,78833.0,32.5003,32.5003,32.4066,32.4066,78833.0
2019-06-20 13:40:00,38.04,38.09,38.03,38.04,59239.0,32.4066,32.4492,32.3981,32.4066,59239.0
2019-06-20 13:45:00,38.04,38.05,37.95,37.95,92428.0,32.4066,32.4152,32.33,32.33,92428.0
2019-06-20 13:50:00,37.95,38.0,37.91,37.97,93240.0,32.33,32.3726,32.2959,32.347,93240.0
2019-06-20 13:55:00,37.97,38.0,37.92,37.98,71407.0,32.347,32.3726,32.3044,32.3555,71407.0
2019-06-20 14:00:00,37.98,38.1,37.98,38.08,40761.0,32.3555,32.4578,32.3555,32.4407,40761.0
2019-06-20 14:05:00,38.08,38.09,38.03,38.04,64113.0,32.4407,32.4492,32.3981,32.4066,64113.0
2019-06-20 14:10:00,38.04,38.07,38.02,38.05,41886.0,32.4066,32.4322,32.3896,32.4152,41886.0
2019-06-20 14:15:00,38.05,38.09,38.0,38.04,61224.0,32.4152,32.4492,32.3726,32.4066,61224.0
2019-06-20 14:20:00,38.04,38.05,37.98,38.03,54494.0,32.4066,32.4152,32.3555,32.3981,54494.0
2019-06-20 14:25:00,38.03,38.16,38.01,38.11,85232.0,32.3981,32.5089,32.3811,32.4663,85232.0
2019-06-20 14:30:00,38.11,38.11,38.05,38.06,60125.0,32.4663,32.4663,32.4152,32.4237,60125.0
2019-06-20 14:35:00,38.07,38.14,38.04,38.05,68193.0,32.4322,32.4918,32.4066,32.4152,68193.0
2019-06-20 14:40:00,38.06,38.07,38.01,38.05,67300.0,32.4237,32.4322,32.3811,32.4152,67300.0
2019-06-20 14:45:00,38.05,38.05,38.01,38.04,68404.0,32.4152,32.4152,32.3811,32.4066,68404.0
2019-06-20 14:50:00,38.05,38.06,38.0,38.03,89211.0,32.4152,32.4237,32.3726,32.3981,89211.0
2019-06-20 14:55:00,38.03,38.07,38.01,38.05,74834.0,32.3981,32.4322,32.3811,32.4152,74834.0
2019-06-20 15:00:00,38.04,38.1,38.02,38.09,73770.0,32.4066,32.4578,32.3896,32.4492,73770.0
2019-06-20 15:05:00,38.09,38.12,38.04,38.12,110880.0,32.4492,32.4748,32.4066,32.4748,110880.0
2019-06-20 15:10:00,38.12,38.19,38.11,38.19,126700.0,32.4748,32.5344,32.4663,32.5344,126700.0
2019-06-20 15:15:00,38.19,38.26,38.18,38.25,110588.0,32.5344,32.5941,32.5259,32.5855,110588.0
2019-06-20 15:20:00,38.25,38.25,38.19,38.22,93771.0,32.5855,32.5855,32.5344,32.56,93771.0
2019-06-20 15:25:00,38.22,38.25,38.19,38.24,94891.0,32.56,32.5855,32.5344,32.577,94891.0
2019-06-20 15:30:00,38.23,38.26,38.19,38.23,144123.0,32.5685,32.5941,32.5344,32.5685,144123.0
2019-06-20 15:35:00,38.23,38.24,38.19,38.2,241967.0,32.5685,32.577,32.5344,32.5429,241967.0
2019-06-20 15:40:00,38.21,38.23,38.17,38.19,169827.0,32.5515,32.5685,32.5174,32.5344,169827.0
2019-06-20 15:45:00,38.19,38.25,38.17,38.2,240914.0,32.5344,32.5855,32.5174,32.5429,240914.0
2019-06-20 15:50:00,38.2,38.24,38.19,38.2,353167.0,32.5429,32.577,32.5344,32.5429,353167.0
2019-06-20 15:55:00,38.2,38.28,38.2,38.24,913270.0,32.5429,32.6111,32.5429,32.577,913270.0
2019-06-21 09:30:00,38.36,38.78,38.36,38.71,1729759.0,32.6793,33.0371,32.6793,32.9774,1729759.0
2019-06-21 09:35:00,38.71,38.91,38.62,38.75,214889.0,32.9774,33.1478,32.9007,33.0115,214889.0
2019-06-21 09:40:00,38.75,38.76,38.24,38.24,207293.0,33.0115,33.02,32.577,32.577,207293.0
2019-06-21 09:45:00,38.25,38.26,38.08,38.13,144694.0,32.5855,32.5941,32.4407,32.4833,144694.0
2019-06-21 09:50:00,38.15,38.26,38.12,38.24,164261.0,32.5003,32.5941,32.4748,32.577,164261.0
2019-06-21 09:55:00,38.23,38.34,38.22,38.31,135918.0,32.5685,32.6622,32.56,32.6367,135918.0
2019-06-21 10:00:00,38.32,38.38,38.29,38.38,342001.0,32.6452,32.6963,32.6196,32.6963,342001.0
2019-06-21 10:05:00,38.38,38.53,38.33,38.5,235028.0,32.6963,32.8241,32.6537,32.7985,235028.0
2019-06-21 10:10:00,38.5,38.51,38.44,38.49,444478.0,32.7985,32.807,32.7474,32.79,444478.0
2019-06-21 10:15:00,38.49,38.6,38.48,38.54,154589.0,32.79,32.8837,32.7815,32.8326,154589.0
2019-06-21 10:20:00,38.54,38.72,38.52,38.7,115713.0,32.8326,32.9859,32.8156,32.9689,115713.0
2019-06-21 10:25:00,38.71,38.74,38.67,38.7,93780.0,32.9774,33.003,32.9433,32.9689,93780.0
2019-06-21 10:30:00,38.7,38.74,38.62,38.68,244631.0,32.9689,33.003,32.9007,32.9519,244631.0
2019-06-21 10:35:00,38.67,38.72,38.65,38.68,56540.0,32.9433,32.9859,32.9263,32.9519,56540.0
2019-06-21 10:40:00,38.69,38.71,38.64,38.69,89394.0,32.9604,32.9774,32.9178,32.9604,89394.0
2019-06-21 10:45:00,38.69,38.7,38.61,38.62,93837.0,32.9604,32.9689,32.8922,32.9007,93837.0
2019-06-21 10:50:00,38.63,38.68,38.61,38.68,51635.0,32.9093,32.9519,32.8922,32.9519,51635.0
2019-06-21 10:55:00,38.68,38.74,38.65,38.74,94704.0,32.9519,33.003,32.9263,33.003,94704.0
2019-06-21 11:00:00,38.75,38.82,38.67,38.69,90446.0,33.0115,33.0711,32.9433,32.9604,90446.0
2019-06-21 11:05:00,38.68,38.79,38.67,38.74,73204.0,32.9519,33.0456,32.9433,33.003,73204.0
2019-06-21 11:10:00,38.74,38.74,38.54,38.6,130188.0,33.003,33.003,32.8326,32.8837,130188.0
2019-06-21 11:15:00,38.59,38.6,38.48,38.59,195101.0,32.8752,32.8837,32.7815,32.8752,195101.0
2019-06-21 11:20:00,38.59,38.65,38.57,38.62,73395.0,32.8752,32.9263,32.8582,32.9007,73395.0
2019-06-21 11:25:00,38.62,38.63,38.57,38.61,72568.0,32.9007,32.9093,32.8582,32.8922,72568.0
2019-06-21 11:30:00,38.61,38.63,38.57,38.58,68449.0,32.8922,32.9093,32.8582,32.8667,68449.0
2019-06-21 11:35:00,38.58,38.62,38.53,38.55,44452.0,32.8667,32.9007,32.8241,32.8411,44452.0
2019-06-21 11:40:00,38.55,38.59,38.53,38.57,40685.0,32.8411,32.8752,32.8241,32.8582,40685.0
2019-06-21 11:45:00,38.56,38.57,38.41,38.48,311541.0,32.8496,32.8582,32.7218,32.7815,311541.0
2019-06-21 11:50:00,38.48,38.54,38.47,38.53,247357.0,32.7815,32.8326,32.773,32.8241,247357.0
2019-06-21 11:55:00,38.52,38.54,38.46,38.47,70446.0,32.8156,32.8326,32.7644,32.773,70446.0
2019-06-21 12:00:00,38.46,38.48,38.41,38.45,53758.0,32.7644,32.7815,32.7218,32.7559,53758.0
2019-06-21 12:05:00,38.45,38.5,38.43,38.5,95632.0,32.7559,32.7985,32.7389,32.7985,95632.0
2019-06-21 12:10:00,38.49,38.55,38.46,38.54,95922.0,32.79,32.8411,32.7644,32.8326,95922.0
2019-06-21 12:15:00,38.54,38.55,38.46,38.47,30638.0,32.8326,32.8411,32.7644,32.773,30638.0
2019-06-21 12:20:00,38.47,38.49,38.42,38.45,69695.0,32.773,32.79,32.7304,32.7559,69695.0
2019-06-21 12:25:00,38.45,38.45,38.41,38.44,41875.0,32.7559,32.7559,32.7218,32.7474,41875.0
2019-06-21 12:30:00,38.44,38.45,38.39,38.43,64849.0,32.7474,32.7559,32.7048,32.7389,64849.0
2019-06-21 12:35:00,38.43,38.47,38.37,38.45,63451.0,32.7389,32.773,32.6878,32.7559,63451.0
2019-06-21 12:40:00,38.46,38.47,38.41,38.42,19251.0,32.7644,32.773,32.7218,32.7304,19251.0
2019-06-21 12:45:00,38.42,38.46,38.4,38.43,44758.0,32.7304,32.7644,32.7133,32.7389,44758.0
2019-06-21 12:50:00,38.43,38.47,38.42,38.47,31899.0,32.7389,32.773,32.7304,32.773,31899.0
2019-06-21 12:55:00,38.46,38.47,38.39,38.44,28653.0,32.7644,32.773,32.7048,32.7474,28653.0
2019-06-21 13:00:00,38.44,38.47,38.4,38.44,53230.0,32.7474,32.773,32.7133,32.7474,53230.0
2019-06-21 13:05:00,38.44,38.45,38.38,38.41,20970.0,32.7474,32.7559,32.6963,32.7218,20970.0
2019-06-21 13:10:00,38.41,38.44,38.4,38.43,22834.0,32.7218,32.7474,32.7133,32.7389,22834.0
2019-06-21 13:15:00,38.43,38.47,38.41,38.45,36526.0,32.7389,32.773,32.7218,32.7559,36526.0
2019-06-21 13:20:00,38.45,38.46,38.42,38.45,55100.0,32.7559,32.7644,32.7304,32.7559,55100.0
2019-06-21 13:25:00,38.44,38.48,38.44,38.48,22919.0,32.7474,32.7815,32.7474,32.7815,22919.0
2019-06-21 13:30:00,38.48,38.48,38.44,38.45,31519.0,32.7815,32.7815,32.7474,32.7559,31519.0
2019-06-21 13:35:00,38.45,38.47,38.42,38.43,22973.0,32.7559,32.773,32.7304,32.7389,22973.0
2019-06-21 13:40:00,38.44,38.48,38.41,38.47,44828.0,32.7474,32.7815,32.7218,32.773,44828.0
2019-06-21 13:45:00,38.48,38.5,38.45,38.45,30452.0,32.7815,32.7985,32.7559,32.7559,30452.0
2019-06-21 13:50:00,38.45,38.49,38.44,38.47,41780.0,32.7559,32.79,32.7474,32.773,41780.0
2019-06-21 13:55:00,38.47,38.49,38.45,38.46,42715.0,32.773,32.79,32.7559,32.7644,42715.0
2019-06-21 14:00:00,38.46,38.47,38.39,38.41,60915.0,32.7644,32.773,32.7048,32.7218,60915.0
2019-06-21 14:05:00,38.41,38.45,38.41,38.44,48002.0,32.7218,32.7559,32.7218,32.7474,48002.0
2019-06-21 14:10:00,38.44,38.47,38.43,38.45,36090.0,32.7474,32.773,32.7389,32.7559,36090.0
2019-06-21 14:15:00,38.45,38.49,38.45,38.48,19252.0,32.7559,32.79,32.7559,32.7815,19252.0
2019-06-21 14:20:00,38.47,38.5,38.43,38.48,71191.0,32.773,32.7985,32.7389,32.7815,71191.0
2019-06-21 14:25:00,38.48,38.48,38.44,38.45,46590.0,32.7815,32.7815,32.7474,32.7559,46590.0
2019-06-21 14:30:00,38.46,38.49,38.44,38.48,31511.0,32.7644,32.79,32.7474,32.7815,31511.0
2019-06-21 14:35:00,38.48,38.49,38.45,38.47,38694.0,32.7815,32.79,32.7559,32.773,38694.0
2019-06-21 14:40:00,38.46,38.48,38.44,38.45,70109.0,32.7644,32.7815,32.7474,32.7559,70109.0
2019-06-21 14:45:00,38.45,38.49,38.44,38.46,49488.0,32.7559,32.79,32.7474,32.7644,49488.0
2019-06-21 14:50:00,38.46,38.5,38.45,38.5,46822.0,32.7644,32.7985,32.7559,32.7985,46822.0
2019-06-21 14:55:00,38.5,38.52,38.47,38.5,70033.0,32.7985,32.8156,32.773,32.7985,70033.0
2019-06-21 15:00:00,38.49,38.51,38.47,38.5,60640.0,32.79,32.807,32.773,32.7985,60640.0
2019-06-21 15:05:00,38.5,38.56,38.49,38.55,69995.0,32.7985,32.8496,32.79,32.8411,69995.0
2019-06-21 15:10:00,38.55,38.55,38.49,38.53,79404.0,32.8411,32.8411,32.79,32.8241,79404.0
2019-06-21 15:15:00,38.53,38.56,38.51,38.55,39414.0,32.8241,32.8496,32.807,32.8411,39414.0
2019-06-21 15:20:00,38.55,38.58,38.54,38.56,73998.0,32.8411,32.8667,32.8326,32.8496,73998.0
2019-06-21 15:25:00,38.55,38.57,38.52,38.55,73597.0,32.8411,32.8582,32.8156,32.8411,73597.0
2019-06-21 15:30:00,38.55,38.57,38.53,38.57,95395.0,32.8411,32.8582,32.8241,32.8582,95395.0
2019-06-21 15:35:00,38.57,38.61,38.56,38.61,94063.0,32.8582,32.8922,32.8496,32.8922,94063.0
2019-06-21 15:40:00,38.61,38.69,38.61,38.69,199691.0,32.8922,32.9604,32.8922,32.9604,199691.0
2019-06-21 15:45:00,38.69,38.74,38.68,38.74,207145.0,32.9604,33.003,32.9519,33.003,207145.0
2019-06-21 15:50:00,38.73,38.81,38.7,38.79,372630.0,32.9945,33.0626,32.9689,33.0456,372630.0
2019-06-21 15:55:00,38.78,38.91,38.78,38.88,1148944.0,33.0371,33.1478,33.0371,33.1222,1148944.0
2019-06-24 09:30:00,38.7,39.0,38.53,38.99,326289.0,32.9689,33.2245,32.8241,33.216,326289.0
2019-06-24 09:35:00,39.0,39.05,38.9,39.0,167837.0,33.2245,33.2671,33.1393,33.2245,167837.0
2019-06-24 09:40:00,39.01,39.1,38.82,38.92,256303.0,33.233,33.3097,33.0711,33.1563,256303.0
2019-06-24 09:45:00,38.93,39.03,38.82,38.95,176319.0,33.1648,33.25,33.0711,33.1819,176319.0
2019-06-24 09:50:00,38.96,39.02,38.87,39.01,175644.0,33.1904,33.2415,33.1137,33.233,175644.0
2019-06-24 09:55:00,39.01,39.11,38.97,39.04,93245.0,33.233,33.3182,33.1989,33.2585,93245.0
2019-06-24 10:00:00,39.04,39.13,38.98,39.11,91652.0,33.2585,33.3352,33.2074,33.3182,91652.0
2019-06-24 10:05:00,39.11,39.18,39.0,39.01,91312.0,33.3182,33.3778,33.2245,33.233,91312.0
2019-06-24 10:10:00,39.02,39.05,38.96,38.97,102322.0,33.2415,33.2671,33.1904,33.1989,102322.0
2019-06-24 10:15:00,38.97,39.08,38.96,39.08,66353.0,33.1989,33.2926,33.1904,33.2926,66353.0
2019-06-24 10:20:00,39.08,39.08,39.0,39.04,70503.0,33.2926,33.2926,33.2245,33.2585,70503.0
2019-06-24 10:25:00,39.03,39.07,38.94,39.0,68958.0,33.25,33.2841,33.1734,33.2245,68958.0
2019-06-24 10:30:00,39.0,39.04,38.95,39.0,50394.0,33.2245,33.2585,33.1819,33.2245,50394.0
2019-06-24 10:35:00,38.99,39.01,38.89,38.89,108512.0,33.216,33.233,33.1308,33.1308,108512.0
2019-06-24 10:40:00,38.89,38.9,38.81,38.84,81272.0,33.1308,33.1393,33.0626,33.0882,81272.0
2019-06-24 10:45:00,38.84,38.86,38.7,38.71,67649.0,33.0882,33.1052,32.9689,32.9774,67649.0
2019-06-24 10:50:00,38.71,38.75,38.68,38.71,75338.0,32.9774,33.0115,32.9519,32.9774,75338.0
2019-06-24 10:55:00,38.72,38.75,38.69,38.7,32041.0,32.9859,33.0115,32.9604,32.9689,32041.0
2019-06-24 11:00:00,38.71,38.73,38.61,38.61,67215.0,32.9774,32.9945,32.8922,32.8922,67215.0
2019-06-24 11:05:00,38.61,38.61,38.49,38.51,105373.0,32.8922,32.8922,32.79,32.807,105373.0
2019-06-24 11:10:00,38.5,38.54,38.47,38.49,56212.0,32.7985,32.8326,32.773,32.79,56212.0
2019-06-24 11:15:00,38.49,38.51,38.41,38.44,65036.0,32.79,32.807,32.7218,32.7474,65036.0
2019-06-24 11:20:00,38.44,38.56,38.44,38.52,143230.0,32.7474,32.8496,32.7474,32.8156,143230.0
2019-06-24 11:25:00,38.51,38.52,38.44,38.47,38970.0,32.807,32.8156,32.7474,32.773,38970.0
2019-06-24 11:30:00,38.47,38.52,38.45,38.5,81750.0,32.773,32.8156,32.7559,32.7985,81750.0
2019-06-24 11:35:00,38.5,38.55,38.48,38.5,90598.0,32.7985,32.8411,32.7815,32.7985,90598.0
2019-06-24 11:40:00,38.5,38.67,38.48,38.67,75670.0,32.7985,32.9433,32.7815,32.9433,75670.0
2019-06-24 11:45:00,38.66,38.69,38.6,38.61,83691.0,32.9348,32.9604,32.8837,32.8922,83691.0
2019-06-24 11:50:00,38.6,38.64,38.54,38.55,46828.0,32.8837,32.9178,32.8326,32.8411,46828.0
2019-06-24 11:55:00,38.55,38.6,38.52,38.54,54584.0,32.8411,32.8837,32.8156,32.8326,54584.0
2019-06-24 12:00:00,38.54,38.61,38.53,38.54,124889.0,32.8326,32.8922,32.8241,32.8326,124889.0
2019-06-24 12:05:00,38.54,38.59,38.5,38.56,41463.0,32.8326,32.8752,32.7985,32.8496,41463.0
2019-06-24 12:10:00,38.57,38.63,38.53,38.63,37770.0,32.8582,32.9093,32.8241,32.9093,37770.0
2019-06-24 12:15:00,38.62,38.63,38.53,38.56,45681.0,32.9007,32.9093,32.8241,32.8496,45681.0
2019-06-24 12:20:00,38.56,38.58,38.52,38.55,42222.0,32.8496,32.8667,32.8156,32.8411,42222.0
2019-06-24 12:25:00,38.55,38.55,38.47,38.48,39761.0,32.8411,32.8411,32.773,32.7815,39761.0
2019-06-24 12:30:00,38.48,38.54,38.43,38.54,106658.0,32.7815,32.8326,32.7389,32.8326,106658.0
2019-06-24 12:35:00,38.54,38.59,38.51,38.59,46719.0,32.8326,32.8752,32.807,32.8752,46719.0
2019-06-24 12:40:00,38.58,38.65,38.55,38.65,43566.0,32.8667,32.9263,32.8411,32.9263,43566.0
2019-06-24 12:45:00,38.64,38.66,38.62,38.66,34176.0,32.9178,32.9348,32.9007,32.9348,34176.0
2019-06-24 12:50:00,38.66,38.69,38.64,38.69,57812.0,32.9348,32.9604,32.9178,32.9604,57812.0
2019-06-24 12:55:00,38.68,38.7,38.65,38.66,43576.0,32.9519,32.9689,32.9263,32.9348,43576.0
2019-06-24 13:00:00,38.66,38.7,38.65,38.67,39338.0,32.9348,32.9689,32.9263,32.9433,39338.0
2019-06-24 13:05:00,38.67,38.73,38.67,38.71,36370.0,32.9433,32.9945,32.9433,32.9774,36370.0
2019-06-24 13:10:00,38.71,38.8,38.71,38.71,77666.0,32.9774,33.0541,32.9774,32.9774,77666.0
2019-06-24 13:15:00,38.72,38.79,38.71,38.78,31641.0,32.9859,33.0456,32.9774,33.0371,31641.0
2019-06-24 13:20:00,38.78,38.82,38.75,38.78,99660.0,33.0371,33.0711,33.0115,33.0371,99660.0
2019-06-24 13:25:00,38.77,38.79,38.76,38.78,37665.0,33.0285,33.0456,33.02,33.0371,37665.0
2019-06-24 13:30:00,38.77,38.79,38.73,38.77,52665.0,33.0285,33.0456,32.9945,33.0285,52665.0
2019-06-24 13:35:00,38.77,38.78,38.74,38.74,35053.0,33.0285,33.0371,33.003,33.003,35053.0
2019-06-24 13:40:00,38.74,38.75,38.67,38.68,35216.0,33.003,33.0115,32.9433,32.9519,35216.0
2019-06-24 13:45:00,38.68,38.69,38.64,38.67,27632.0,32.9519,32.9604,32.9178,32.9433,27632.0
2019-06-24 13:50:00,38.67,38.7,38.65,38.69,46168.0,32.9433,32.9689,32.9263,32.9604,46168.0
2019-06-24 13:55:00,38.69,38.76,38.69,38.75,56734.0,32.9604,33.02,32.9604,33.0115,56734.0
2019-06-24 14:00:00,38.75,38.77,38.72,38.76,40780.0,33.0115,33.0285,32.9859,33.02,40780.0
2019-06-24 14:05:00,38.76,38.77,38.73,38.77,35410.0,33.02,33.0285,32.9945,33.0285,35410.0
2019-06-24 14:10:00,38.77,38.8,38.75,38.8,46664.0,33.0285,33.0541,33.0115,33.0541,46664.0
2019-06-24 14:15:00,38.8,38.85,38.77,38.8,69591.0,33.0541,33.0967,33.0285,33.0541,69591.0
2019-06-24 14:20:00,38.8,38.81,38.74,38.76,41874.0,33.0541,33.0626,33.003,33.02,41874.0
2019-06-24 14:25:00,38.76,38.79,38.75,38.79,47501.0,33.02,33.0456,33.0115,33.0456,47501.0
2019-06-24 14:30:00,38.79,38.82,38.77,38.81,67279.0,33.0456,33.0711,33.0285,33.0626,67279.0
2019-06-24 14:35:00,38.81,38.89,38.81,38.88,62018.0,33.0626,33.1308,33.0626,33.1222,62018.0
2019-06-24 14:40:00,38.88,38.91,38.81,38.82,73493.0,33.1222,33.1478,33.0626,33.0711,73493.0
2019-06-24 14:45:00,38.82,38.84,38.76,38.8,94602.0,33.0711,33.0882,33.02,33.0541,94602.0
2019-06-24 14:50:00,38.79,38.83,38.79,38.82,72278.0,33.0456,33.0796,33.0456,33.0711,72278.0
2019-06-24 14:55:00,38.82,38.83,38.73,38.8,173043.0,33.0711,33.0796,32.9945,33.0541,173043.0
2019-06-24 15:00:00,38.8,38.84,38.79,38.8,75044.0,33.0541,33.0882,33.0456,33.0541,75044.0
2019-06-24 15:05:00,38.8,38.84,38.8,38.8,58915.0,33.0541,33.0882,33.0541,33.0541,58915.0
2019-06-24 15:10:00,38.8,38.83,38.78,38.79,54318.0,33.0541,33.0796,33.0371,33.0456,54318.0
2019-06-24 15:15:00,38.79,38.79,38.74,38.76,69670.0,33.0456,33.0456,33.003,33.02,69670.0
2019-06-24 15:20:00,38.76,38.76,38.71,38.73,82957.0,33.02,33.02,32.9774,32.9945,82957.0
2019-06-24 15:25:00,38.73,38.75,38.67,38.67,64311.0,32.9945,33.0115,32.9433,32.9433,64311.0
2019-06-24 15:30:00,38.68,38.69,38.57,38.59,71091.0,32.9519,32.9604,32.8582,32.8752,71091.0
2019-06-24 15:35:00,38.6,38.62,38.55,38.58,102926.0,32.8837,32.9007,32.8411,32.8667,102926.0
2019-06-24 15:40:00,38.58,38.63,38.58,38.59,90889.0,32.8667,32.9093,32.8667,32.8752,90889.0
2019-06-24 15:45:00,38.59,38.62,38.55,38.55,204378.0,32.8752,32.9007,32.8411,32.8411,204378.0
2019-06-24 15:50:00,38.56,38.63,38.55,38.61,181170.0,32.8496,32.9093,32.8411,32.8922,181170.0
2019-06-24 15:55:00,38.62,38.67,38.55,38.65,629667.0,32.9007,32.9433,32.8411,32.9263,629667.0
2019-06-25 09:30:00,38.58,38.58,38.24,38.31,386939.0,32.8667,32.8667,32.577,32.6367,386939.0
2019-06-25 09:35:00,38.32,38.36,38.2,38.26,400005.0,32.6452,32.6793,32.5429,32.5941,400005.0
2019-06-25 09:40:00,38.25,38.3,38.15,38.3,735795.0,32.5855,32.6281,32.5003,32.6281,735795.0
2019-06-25 09:45:00,38.31,38.32,38.1,38.18,219382.0,32.6367,32.6452,32.4578,32.5259,219382.0
2019-06-25 09:50:00,38.18,38.4,38.17,38.34,63339.0,32.5259,32.7133,32.5174,32.6622,63339.0
2019-06-25 09:55:00,38.31,38.4,38.29,38.4,43690.0,32.6367,32.7133,32.6196,32.7133,43690.0
2019-06-25 10:00:00,38.41,38.48,38.4,38.4,91285.0,32.7218,32.7815,32.7133,32.7133,91285.0
2019-06-25 10:05:00,38.4,38.44,38.34,38.39,67873.0,32.7133,32.7474,32.6622,32.7048,67873.0
2019-06-25 10:10:00,38.39,38.41,38.34,38.37,72238.0,32.7048,32.7218,32.6622,32.6878,72238.0
2019-06-25 10:15:00,38.37,38.38,38.3,38.32,58344.0,32.6878,32.6963,32.6281,32.6452,58344.0
2019-06-25 10:20:00,38.32,38.32,38.17,38.21,92413.0,32.6452,32.6452,32.5174,32.5515,92413.0
2019-06-25 10:25:00,38.21,38.29,38.2,38.27,62085.0,32.5515,32.6196,32.5429,32.6026,62085.0
2019-06-25 10:30:00,38.27,38.29,38.23,38.25,43745.0,32.6026,32.6196,32.5685,32.5855,43745.0
2019-06-25 10:35:00,38.25,38.33,38.22,38.28,157391.0,32.5855,32.6537,32.56,32.6111,157391.0
2019-06-25 10:40:00,38.29,38.37,38.28,38.31,61195.0,32.6196,32.6878,32.6111,32.6367,61195.0
2019-06-25 10:45:00,38.3,38.33,38.28,38.29,31672.0,32.6281,32.6537,32.6111,32.6196,31672.0
2019-06-25 10:50:00,38.29,38.35,38.25,38.34,40600.0,32.6196,32.6707,32.5855,32.6622,40600.0
2019-06-25 10:55:00,38.34,38.36,38.29,38.32,49453.0,32.6622,32.6793,32.6196,32.6452,49453.0
2019-06-25 11:00:00,38.33,38.35,38.31,38.33,40828.0,32.6537,32.6707,32.6367,32.6537,40828.0
2019-06-25 11:05:00,38.34,38.39,38.31,38.35,58773.0,32.6622,32.7048,32.6367,32.6707,58773.0
2019-06-25 11:10:00,38.34,38.38,38.33,38.37,57973.0,32.6622,32.6963,32.6537,32.6878,57973.0
2019-06-25 11:15:00,38.37,38.41,38.35,38.37,56562.0,32.6878,32.7218,32.6707,32.6878,56562.0
2019-06-25 11:20:00,38.37,38.41,38.32,38.33,61597.0,32.6878,32.7218,32.6452,32.6537,61597.0
2019-06-25 11:25:00,38.33,38.35,38.28,38.33,48204.0,32.6537,32.6707,32.6111,32.6537,48204.0
2019-06-25 11:30:00,38.34,38.36,38.29,38.29,38939.0,32.6622,32.6793,32.6196,32.6196,38939.0
2019-06-25 11:35:00,38.29,38.31,38.24,38.29,40382.0,32.6196,32.6367,32.577,32.6196,40382.0
2019-06-25 11:40:00,38.3,38.33,38.29,38.3,54451.0,32.6281,32.6537,32.6196,32.6281,54451.0
2019-06-25 11:45:00,38.31,38.36,38.29,38.35,38155.0,32.6367,32.6793,32.6196,32.6707,38155.0
2019-06-25 11:50:00,38.35,38.35,38.31,38.33,21670.0,32.6707,32.6707,32.6367,32.6537,21670.0
2019-06-25 11:55:00,38.33,38.39,38.3,38.37,33587.0,32.6537,32.7048,32.6281,32.6878,33587.0
2019-06-25 12:00:00,38.38,38.44,38.37,38.43,33769.0,32.6963,32.7474,32.6878,32.7389,33769.0
2019-06-25 12:05:00,38.43,38.46,38.42,38.45,43323.0,32.7389,32.7644,32.7304,32.7559,43323.0
2019-06-25 12:10:00,38.44,38.52,38.44,38.49,34077.0,32.7474,32.8156,32.7474,32.79,34077.0
2019-06-25 12:15:00,38.49,38.5,38.46,38.47,31687.0,32.79,32.7985,32.7644,32.773,31687.0
2019-06-25 12:20:00,38.47,38.49,38.46,38.48,21056.0,32.773,32.79,32.7644,32.7815,21056.0
2019-06-25 12:25:00,38.48,38.53,38.46,38.53,46332.0,32.7815,32.8241,32.7644,32.8241,46332.0
2019-06-25 12:30:00,38.52,38.54,38.48,38.51,29513.0,32.8156,32.8326,32.7815,32.807,29513.0
2019-06-25 12:35:00,38.52,38.55,38.46,38.46,66392.0,32.8156,32.8411,32.7644,32.7644,66392.0
2019-06-25 12:40:00,38.47,38.53,38.47,38.51,38066.0,32.773,32.8241,32.773,32.807,38066.0
2019-06-25 12:45:00,38.5,38.53,38.48,38.51,33666.0,32.7985,32.8241,32.7815,32.807,33666.0
2019-06-25 12:50:00,38.51,38.52,38.45,38.48,56192.0,32.807,32.8156,32.7559,32.7815,56192.0
2019-06-25 12:55:00,38.48,38.51,38.46,38.46,26552.0,32.7815,32.807,32.7644,32.7644,26552.0
2019-06-25 13:00:00,38.47,38.47,38.4,38.45,52421.0,32.773,32.773,32.7133,32.7559,52421.0
2019-06-25 13:05:00,38.45,38.49,38.43,38.48,51764.0,32.7559,32.79,32.7389,32.7815,51764.0
2019-06-25 13:10:00,38.49,38.5,38.44,38.47,40546.0,32.79,32.7985,32.7474,32.773,40546.0
2019-06-25 13:15:00,38.47,38.47,38.43,38.47,25978.0,32.773,32.773,32.7389,32.773,25978.0
2019-06-25 13:20:00,38.48,38.5,38.45,38.49,33328.0,32.7815,32.7985,32.7559,32.79,33328.0
2019-06-25 13:25:00,38.49,38.54,38.49,38.53,41632.0,32.79,32.8326,32.79,32.8241,41632.0
2019-06-25 13:30:00,38.53,38.55,38.49,38.54,24100.0,32.8241,32.8411,32.79,32.8326,24100.0
2019-06-25 13:35:00,38.54,38.55,38.47,38.49,71992.0,32.8326,32.8411,32.773,32.79,71992.0
2019-06-25 13:40:00,38.5,38.51,38.44,38.5,24221.0,32.7985,32.807,32.7474,32.7985,24221.0
2019-06-25 13:45:00,38.5,38.57,38.49,38.53,52935.0,32.7985,32.8582,32.79,32.8241,52935.0
2019-06-25 13:50:00,38.53,38.58,38.52,38.55,46084.0,32.8241,32.8667,32.8156,32.8411,46084.0
2019-06-25 13:55:00,38.55,38.62,38.54,38.62,61367.0,32.8411,32.9007,32.8326,32.9007,61367.0
2019-06-25 14:00:00,38.62,38.73,38.62,38.66,54463.0,32.9007,32.9945,32.9007,32.9348,54463.0
2019-06-25 14:05:00,38.66,38.67,38.62,38.64,43195.0,32.9348,32.9433,32.9007,32.9178,43195.0
2019-06-25 14:10:00,38.64,38.64,38.59,38.62,27241.0,32.9178,32.9178,32.8752,32.9007,27241.0
2019-06-25 14:15:00,38.63,38.71,38.62,38.68,36775.0,32.9093,32.9774,32.9007,32.9519,36775.0
2019-06-25 14:20:00,38.68,38.74,38.67,38.69,43926.0,32.9519,33.003,32.9433,32.9604,43926.0
2019-06-25 14:25:00,38.69,38.7,38.61,38.63,35558.0,32.9604,32.9689,32.8922,32.9093,35558.0
2019-06-25 14:30:00,38.63,38.63,38.57,38.57,36500.0,32.9093,32.9093,32.8582,32.8582,36500.0
2019-06-25 14:35:00,38.56,38.6,38.54,38.6,38222.0,32.8496,32.8837,32.8326,32.8837,38222.0
2019-06-25 14:40:00,38.59,38.63,38.57,38.6,54384.0,32.8752,32.9093,32.8582,32.8837,54384.0
2019-06-25 14:45:00,38.59,38.67,38.59,38.66,38323.0,32.8752,32.9433,32.8752,32.9348,38323.0
2019-06-25 14:50:00,38.65,38.66,38.63,38.64,25148.0,32.9263,32.9348,32.9093,32.9178,25148.0
2019-06-25 14:55:00,38.64,38.67,38.62,38.66,42018.0,32.9178,32.9433,32.9007,32.9348,42018.0
2019-06-25 15:00:00,38.65,38.67,38.62,38.67,54871.0,32.9263,32.9433,32.9007,32.9433,54871.0
2019-06-25 15:05:00,38.66,38.71,38.65,38.66,103393.0,32.9348,32.9774,32.9263,32.9348,103393.0
2019-06-25 15:10:00,38.66,38.66,38.57,38.59,43202.0,32.9348,32.9348,32.8582,32.8752,43202.0
2019-06-25 15:15:00,38.59,38.59,38.49,38.51,88752.0,32.8752,32.8752,32.79,32.807,88752.0
2019-06-25 15:20:00,38.5,38.55,38.49,38.54,77414.0,32.7985,32.8411,32.79,32.8326,77414.0
2019-06-25 15:25:00,38.54,38.6,38.53,38.58,63639.0,32.8326,32.8837,32.8241,32.8667,63639.0
2019-06-25 15:30:00,38.58,38.61,38.55,38.55,93423.0,32.8667,32.8922,32.8411,32.8411,93423.0
2019-06-25 15:35:00,38.55,38.59,38.54,38.54,51022.0,32.8411,32.8752,32.8326,32.8326,51022.0
2019-06-25 15:40:00,38.55,38.56,38.51,38.52,56490.0,32.8411,32.8496,32.807,32.8156,56490.0
2019-06-25 15:45:00,38.51,38.56,38.5,38.54,82128.0,32.807,32.8496,32.7985,32.8326,82128.0
2019-06-25 15:50:00,38.54,38.55,38.46,38.51,148616.0,32.8326,32.8411,32.7644,32.807,148616.0
2019-06-25 15:55:00,38.5,38.59,38.48,38.58,524096.0,32.7985,32.8752,32.7815,32.8667,524096.0
2019-06-26 09:30:00,39.03,39.12,38.79,38.8,427074.0,33.25,33.3267,33.0456,33.0541,427074.0
2019-06-26 09:35:00,38.79,38.98,38.77,38.87,99317.0,33.0456,33.2074,33.0285,33.1137,99317.0
2019-06-26 09:40:00,38.88,38.96,38.76,38.93,76281.0,33.1222,33.1904,33.02,33.1648,76281.0
2019-06-26 09:45:00,38.95,38.98,38.87,38.98,77639.0,33.1819,33.2074,33.1137,33.2074,77639.0
2019-06-26 09:50:00,38.99,39.09,38.97,38.99,310320.0,33.216,33.3011,33.1989,33.216,310320.0
2019-06-26 09:55:00,38.98,39.07,38.94,39.04,52298.0,33.2074,33.2841,33.1734,33.2585,52298.0
2019-06-26 10:00:00,39.03,39.12,38.99,39.07,77828.0,33.25,33.3267,33.216,33.2841,77828.0
2019-06-26 10:05:00,39.07,39.11,38.98,39.07,180131.0,33.2841,33.3182,33.2074,33.2841,180131.0
2019-06-26 10:10:00,39.05,39.11,39.02,39.11,64366.0,33.2671,33.3182,33.2415,33.3182,64366.0
2019-06-26 10:15:00,39.1,39.16,39.08,39.15,69390.0,33.3097,33.3608,33.2926,33.3523,69390.0
2019-06-26 10:20:00,39.16,39.22,39.1,39.12,68881.0,33.3608,33.4119,33.3097,33.3267,68881.0
2019-06-26 10:25:00,39.12,39.19,39.09,39.18,54225.0,33.3267,33.3863,33.3011,33.3778,54225.0
2019-06-26 10:30:00,39.19,39.6,39.19,39.54,260544.0,33.3863,33.7356,33.3863,33.6845,260544.0
2019-06-26 10:35:00,39.54,39.6,39.44,39.48,117671.0,33.6845,33.7356,33.5993,33.6334,117671.0
2019-06-26 10:40:00,39.48,39.55,39.45,39.47,67005.0,33.6334,33.693,33.6078,33.6249,67005.0
2019-06-26 10:45:00,39.47,39.56,39.47,39.56,77864.0,33.6249,33.7015,33.6249,33.7015,77864.0
2019-06-26 10:50:00,39.55,39.67,39.54,39.62,100675.0,33.693,33.7953,33.6845,33.7527,100675.0
2019-06-26 10:55:00,39.62,39.7,39.58,39.68,128511.0,33.7527,33.8208,33.7186,33.8038,128511.0
2019-06-26 11:00:00,39.67,39.75,39.66,39.66,84275.0,33.7953,33.8634,33.7867,33.7867,84275.0
2019-06-26 11:05:00,39.67,39.71,39.61,39.65,66248.0,33.7953,33.8293,33.7441,33.7782,66248.0
2019-06-26 11:10:00,39.65,39.67,39.6,39.61,81463.0,33.7782,33.7953,33.7356,33.7441,81463.0
2019-06-26 11:15:00,39.62,39.71,39.52,39.52,158487.0,33.7527,33.8293,33.6675,33.6675,158487.0
2019-06-26 11:20:00,39.52,39.6,39.49,39.59,87358.0,33.6675,33.7356,33.6419,33.7271,87358.0
2019-06-26 11:25:00,39.6,39.68,39.57,39.68,67480.0,33.7356,33.8038,33.7101,33.8038,67480.0
2019-06-26 11:30:00,39.68,39.68,39.54,39.59,62728.0,33.8038,33.8038,33.6845,33.7271,62728.0
2019-06-26 11:35:00,39.58,39.58,39.5,39.53,56895.0,33.7186,33.7186,33.6504,33.676,56895.0
2019-06-26 11:40:00,39.53,39.56,39.49,39.51,37593.0,33.676,33.7015,33.6419,33.6589,37593.0
2019-06-26 11:45:00,39.5,39.65,39.49,39.65,54223.0,33.6504,33.7782,33.6419,33.7782,54223.0
2019-06-26 11:50:00,39.65,39.66,39.55,39.58,68265.0,33.7782,33.7867,33.693,33.7186,68265.0
2019-06-26 11:55:00,39.58,39.63,39.55,39.62,73706.0,33.7186,33.7612,33.693,33.7527,73706.0
2019-06-26 12:00:00,39.61,39.63,39.55,39.56,60875.0,33.7441,33.7612,33.693,33.7015,60875.0
2019-06-26 12:05:00,39.56,39.56,39.46,39.48,52332.0,33.7015,33.7015,33.6164,33.6334,52332.0
2019-06-26 12:10:00,39.49,39.52,39.44,39.45,45587.0,33.6419,33.6675,33.5993,33.6078,45587.0
2019-06-26 12:15:00,39.45,39.49,39.42,39.44,29153.0,33.6078,33.6419,33.5823,33.5993,29153.0
2019-06-26 12:20:00,39.44,39.46,39.35,39.36,46203.0,33.5993,33.6164,33.5226,33.5312,46203.0
2019-06-26 12:25:00,39.36,39.4,39.34,39.4,38085.0,33.5312,33.5652,33.5141,33.5652,38085.0
2019-06-26 12:30:00,39.39,39.41,39.3,39.34,70099.0,33.5567,33.5738,33.48,33.5141,70099.0
2019-06-26 12:35:00,39.34,39.35,39.28,39.29,80021.0,33.5141,33.5226,33.463,33.4715,80021.0
2019-06-26 12:40:00,39.29,39.3,39.26,39.26,43395.0,33.4715,33.48,33.446,33.446,43395.0
2019-06-26 12:45:00,39.26,39.29,39.23,39.23,46667.0,33.446,33.4715,33.4204,33.4204,46667.0
2019-06-26 12:50:00,39.24,39.29,39.22,39.27,41883.0,33.4289,33.4715,33.4119,33.4545,41883.0
2019-06-26 12:55:00,39.27,39.3,39.23,39.3,32482.0,33.4545,33.48,33.4204,33.48,32482.0
2019-06-26 13:00:00,39.3,39.33,39.29,39.3,45157.0,33.48,33.5056,33.4715,33.48,45157.0
2019-06-26 13:05:00,39.3,39.33,39.25,39.29,56311.0,33.48,33.5056,33.4375,33.4715,56311.0
2019-06-26 13:10:00,39.29,39.32,39.28,39.32,32744.0,33.4715,33.4971,33.463,33.4971,32744.0
2019-06-26 13:15:00,39.31,39.36,39.28,39.28,72758.0,33.4886,33.5312,33.463,33.463,72758.0
2019-06-26 13:20:00,39.28,39.31,39.26,39.3,33585.0,33.463,33.4886,33.446,33.48,33585.0
2019-06-26 13:25:00,39.3,39.34,39.28,39.3,46126.0,33.48,33.5141,33.463,33.48,46126.0
2019-06-26 13:30:00,39.29,39.31,39.28,39.3,53999.0,33.4715,33.4886,33.463,33.48,53999.0
2019-06-26 13:35:00,39.31,39.33,39.26,39.28,62680.0,33.4886,33.5056,33.446,33.463,62680.0
2019-06-26 13:40:00,39.29,39.3,39.26,39.27,86335.0,33.4715,33.48,33.446,33.4545,86335.0
2019-06-26 13:45:00,39.28,39.29,39.21,39.22,70385.0,33.463,33.4715,33.4034,33.4119,70385.0
2019-06-26 13:50:00,39.22,39.22,39.17,39.19,89710.0,33.4119,33.4119,33.3693,33.3863,89710.0
2019-06-26 13:55:00,39.19,39.2,39.12,39.13,46549.0,33.3863,33.3949,33.3267,33.3352,46549.0
2019-06-26 14:00:00,39.12,39.2,39.12,39.2,42269.0,33.3267,33.3949,33.3267,33.3949,42269.0
2019-06-26 14:05:00,39.19,39.23,39.17,39.22,67088.0,33.3863,33.4204,33.3693,33.4119,67088.0
2019-06-26 14:10:00,39.22,39.32,39.21,39.3,59256.0,33.4119,33.4971,33.4034,33.48,59256.0
2019-06-26 14:15:00,39.31,39.33,39.28,39.29,38139.0,33.4886,33.5056,33.463,33.4715,38139.0
2019-06-26 14:20:00,39.28,39.34,39.28,39.32,42916.0,33.463,33.5141,33.463,33.4971,42916.0
2019-06-26 14:25:00,39.33,39.34,39.28,39.3,48561.0,33.5056,33.5141,33.463,33.48,48561.0
2019-06-26 14:30:00,39.3,39.31,39.24,39.25,43735.0,33.48,33.4886,33.4289,33.4375,43735.0
2019-06-26 14:35:00,39.26,39.28,39.25,39.27,51991.0,33.446,33.463,33.4375,33.4545,51991.0
2019-06-26 14:40:00,39.27,39.32,39.25,39.32,44712.0,33.4545,33.4971,33.4375,33.4971,44712.0
2019-06-26 14:45:00,39.32,39.34,39.21,39.25,75832.0,33.4971,33.5141,33.4034,33.4375,75832.0
2019-06-26 14:50:00,39.25,39.27,39.2,39.21,39348.0,33.4375,33.4545,33.3949,33.4034,39348.0
2019-06-26 14:55:00,39.22,39.25,39.2,39.22,53369.0,33.4119,33.4375,33.3949,33.4119,53369.0
2019-06-26 15:00:00,39.22,39.24,39.18,39.2,69102.0,33.4119,33.4289,33.3778,33.3949,69102.0
2019-06-26 15:05:00,39.2,39.2,39.13,39.16,57899.0,33.3949,33.3949,33.3352,33.3608,57899.0
2019-06-26 15:10:00,39.16,39.19,39.15,39.17,62294.0,33.3608,33.3863,33.3523,33.3693,62294.0
2019-06-26 15:15:00,39.17,39.2,39.11,39.11,71867.0,33.3693,33.3949,33.3182,33.3182,71867.0
2019-06-26 15:20:00,39.12,39.15,39.09,39.14,66721.0,33.3267,33.3523,33.3011,33.3437,66721.0
2019-06-26 15:25:00,39.14,39.2,39.1,39.17,78170.0,33.3437,33.3949,33.3097,33.3693,78170.0
2019-06-26 15:30:00,39.16,39.22,39.15,39.17,56366.0,33.3608,33.4119,33.3523,33.3693,56366.0
2019-06-26 15:35:00,39.17,39.22,39.16,39.18,57000.0,33.3693,33.4119,33.3608,33.3778,57000.0
2019-06-26 15:40:00,39.18,39.19,39.12,39.12,86374.0,33.3778,33.3863,33.3267,33.3267,86374.0
2019-06-26 15:45:00,39.12,39.14,39.09,39.11,137228.0,33.3267,33.3437,33.3011,33.3182,137228.0
2019-06-26 15:50:00,39.1,39.11,39.03,39.05,154185.0,33.3097,33.3182,33.25,33.2671,154185.0
2019-06-26 15:55:00,39.04,39.06,39.0,39.04,575419.0,33.2585,33.2756,33.2245,33.2585,575419.0
2019-06-27 09:30:00,39.18,39.28,38.96,39.05,214044.0,33.3778,33.463,33.1904,33.2671,214044.0
2019-06-27 09:35:00,39.05,39.23,39.01,39.05,102401.0,33.2671,33.4204,33.233,33.2671,102401.0
2019-06-27 09:40:00,39.04,39.1,38.88,38.88,98963.0,33.2585,33.3097,33.1222,33.1222,98963.0
2019-06-27 09:45:00,38.89,39.1,38.89,39.0,76220.0,33.1308,33.3097,33.1308,33.2245,76220.0
2019-06-27 09:50:00,39.0,39.11,39.0,39.01,59341.0,33.2245,33.3182,33.2245,33.233,59341.0
2019-06-27 09:55:00,39.02,39.06,38.95,38.95,71462.0,33.2415,33.2756,33.1819,33.1819,71462.0
2019-06-27 10:00:00,38.95,38.98,38.85,38.88,49584.0,33.1819,33.2074,33.0967,33.1222,49584.0
2019-06-27 10:05:00,38.89,39.02,38.89,38.98,46353.0,33.1308,33.2415,33.1308,33.2074,46353.0
2019-06-27 10:10:00,38.98,39.03,38.97,38.97,69010.0,33.2074,33.25,33.1989,33.1989,69010.0
2019-06-27 10:15:00,38.98,39.1,38.97,39.09,36665.0,33.2074,33.3097,33.1989,33.3011,36665.0
2019-06-27 10:20:00,39.09,39.16,39.09,39.14,42444.0,33.3011,33.3608,33.3011,33.3437,42444.0
2019-06-27 10:25:00,39.14,39.18,39.09,39.13,45201.0,33.3437,33.3778,33.3011,33.3352,45201.0
2019-06-27 10:30:00,39.14,39.17,39.08,39.08,29544.0,33.3437,33.3693,33.2926,33.2926,29544.0
2019-06-27 10:35:00,39.08,39.15,39.06,39.15,86576.0,33.2926,33.3523,33.2756,33.3523,86576.0
2019-06-27 10:40:00,39.15,39.15,39.09,39.14,33798.0,33.3523,33.3523,33.3011,33.3437,33798.0
2019-06-27 10:45:00,39.14,39.17,39.06,39.12,34223.0,33.3437,33.3693,33.2756,33.3267,34223.0
2019-06-27 10:50:00,39.12,39.25,39.12,39.23,81247.0,33.3267,33.4375,33.3267,33.4204,81247.0
2019-06-27 10:55:00,39.24,39.29,39.22,39.26,39144.0,33.4289,33.4715,33.4119,33.446,39144.0
2019-06-27 11:00:00,39.26,39.29,39.23,39.29,32423.0,33.446,33.4715,33.4204,33.4715,32423.0
2019-06-27 11:05:00,39.29,39.31,39.23,39.24,46255.0,33.4715,33.4886,33.4204,33.4289,46255.0
2019-06-27 11:10:00,39.24,39.26,39.18,39.23,38065.0,33.4289,33.446,33.3778,33.4204,38065.0
2019-06-27 11:15:00,39.23,39.24,39.07,39.11,89923.0,33.4204,33.4289,33.2841,33.3182,89923.0
2019-06-27 11:20:00,39.12,39.15,39.01,39.03,76708.0,33.3267,33.3523,33.233,33.25,76708.0
2019-06-27 11:25:00,39.03,39.12,39.03,39.09,55341.0,33.25,33.3267,33.25,33.3011,55341.0
2019-06-27 11:30:00,39.09,39.11,39.05,39.07,48627.0,33.3011,33.3182,33.2671,33.2841,48627.0
2019-06-27 11:35:00,39.07,39.09,39.0,39.04,128825.0,33.2841,33.3011,33.2245,33.2585,128825.0
2019-06-27 11:40:00,39.04,39.1,39.01,39.1,53121.0,33.2585,33.3097,33.233,33.3097,53121.0
2019-06-27 11:45:00,39.09,39.12,39.06,39.08,61883.0,33.3011,33.3267,33.2756,33.2926,61883.0
2019-06-27 11:50:00,39.09,39.15,39.08,39.09,103829.0,33.3011,33.3523,33.2926,33.3011,103829.0
2019-06-27 11:55:00,39.09,39.1,39.01,39.07,61183.0,33.3011,33.3097,33.233,33.2841,61183.0
2019-06-27 12:00:00,39.06,39.11,39.03,39.03,47888.0,33.2756,33.3182,33.25,33.25,47888.0
2019-06-27 12:05:00,39.03,39.12,39.03,39.12,47783.0,33.25,33.3267,33.25,33.3267,47783.0
2019-06-27 12:10:00,39.14,39.17,39.08,39.12,65985.0,33.3437,33.3693,33.2926,33.3267,65985.0
2019-06-27 12:15:00,39.13,39.18,39.12,39.16,56613.0,33.3352,33.3778,33.3267,33.3608,56613.0
2019-06-27 12:20:00,39.17,39.24,39.17,39.23,48049.0,33.3693,33.4289,33.3693,33.4204,48049.0
2019-06-27 12:25:00,39.24,39.29,39.23,39.28,36510.0,33.4289,33.4715,33.4204,33.463,36510.0
2019-06-27 12:30:00,39.27,39.29,39.22,39.26,34609.0,33.4545,33.4715,33.4119,33.446,34609.0
2019-06-27 12:35:00,39.25,39.25,39.19,39.19,48578.0,33.4375,33.4375,33.3863,33.3863,48578.0
2019-06-27 12:40:00,39.2,39.22,39.17,39.17,40053.0,33.3949,33.4119,33.3693,33.3693,40053.0
2019-06-27 12:45:00,39.17,39.23,39.17,39.23,44301.0,33.3693,33.4204,33.3693,33.4204,44301.0
2019-06-27 12:50:00,39.23,39.26,39.21,39.23,69509.0,33.4204,33.446,33.4034,33.4204,69509.0
2019-06-27 12:55:00,39.23,39.27,39.21,39.25,67502.0,33.4204,33.4545,33.4034,33.4375,67502.0
2019-06-27 13:00:00,39.24,39.3,39.24,39.29,52790.0,33.4289,33.48,33.4289,33.4715,52790.0
2019-06-27 13:05:00,39.29,39.33,39.28,39.32,49070.0,33.4715,33.5056,33.463,33.4971,49070.0
2019-06-27 13:10:00,39.31,39.31,39.23,39.27,32548.0,33.4886,33.4886,33.4204,33.4545,32548.0
2019-06-27 13:15:00,39.27,39.28,39.24,39.25,70814.0,33.4545,33.463,33.4289,33.4375,70814.0
2019-06-27 13:20:00,39.24,39.33,39.23,39.33,53683.0,33.4289,33.5056,33.4204,33.5056,53683.0
2019-06-27 13:25:00,39.33,39.34,39.29,39.31,30734.0,33.5056,33.5141,33.4715,33.4886,30734.0
2019-06-27 13:30:00,39.31,39.32,39.29,39.3,33973.0,33.4886,33.4971,33.4715,33.48,33973.0
2019-06-27 13:35:00,39.3,39.31,39.24,39.26,34843.0,33.48,33.4886,33.4289,33.446,34843.0
2019-06-27 13:40:00,39.26,39.27,39.17,39.25,100882.0,33.446,33.4545,33.3693,33.4375,100882.0
2019-06-27 13:45:00,39.25,39.28,39.23,39.27,66724.0,33.4375,33.463,33.4204,33.4545,66724.0
2019-06-27 13:50:00,39.27,39.32,39.27,39.31,62667.0,33.4545,33.4971,33.4545,33.4886,62667.0
2019-06-27 13:55:00,39.3,39.31,39.27,39.3,23107.0,33.48,33.4886,33.4545,33.48,23107.0
2019-06-27 14:00:00,39.3,39.32,39.26,39.26,42028.0,33.48,33.4971,33.446,33.446,42028.0
2019-06-27 14:05:00,39.26,39.29,39.24,39.26,37577.0,33.446,33.4715,33.4289,33.446,37577.0
2019-06-27 14:10:00,39.26,39.31,39.26,39.31,32792.0,33.446,33.4886,33.446,33.4886,32792.0
2019-06-27 14:15:00,39.3,39.35,39.29,39.35,55666.0,33.48,33.5226,33.4715,33.5226,55666.0
2019-06-27 14:20:00,39.34,39.35,39.28,39.3,49646.0,33.5141,33.5226,33.463,33.48,49646.0
2019-06-27 14:25:00,39.3,39.32,39.29,39.3,21947.0,33.48,33.4971,33.4715,33.48,21947.0
2019-06-27 14:30:00,39.3,39.32,39.25,39.27,37331.0,33.48,33.4971,33.4375,33.4545,37331.0
2019-06-27 14:35:00,39.28,39.28,39.14,39.15,98512.0,33.463,33.463,33.3437,33.3523,98512.0
2019-06-27 14:40:00,39.14,39.21,39.1,39.2,139932.0,33.3437,33.4034,33.3097,33.3949,139932.0
2019-06-27 14:45:00,39.2,39.22,39.14,39.16,89894.0,33.3949,33.4119,33.3437,33.3608,89894.0
2019-06-27 14:50:00,39.15,39.16,39.11,39.12,39141.0,33.3523,33.3608,33.3182,33.3267,39141.0
2019-06-27 14:55:00,39.13,39.14,39.08,39.11,62209.0,33.3352,33.3437,33.2926,33.3182,62209.0
2019-06-27 15:00:00,39.11,39.14,39.09,39.11,54621.0,33.3182,33.3437,33.3011,33.3182,54621.0
2019-06-27 15:05:00,39.11,39.16,39.1,39.11,43385.0,33.3182,33.3608,33.3097,33.3182,43385.0
2019-06-27 15:10:00,39.11,39.16,39.1,39.16,38198.0,33.3182,33.3608,33.3097,33.3608,38198.0
2019-06-27 15:15:00,39.16,39.16,39.08,39.11,68768.0,33.3608,33.3608,33.2926,33.3182,68768.0
2019-06-27 15:20:00,39.11,39.11,39.06,39.08,49109.0,33.3182,33.3182,33.2756,33.2926,49109.0
2019-06-27 15:25:00,39.07,39.09,39.05,39.05,48412.0,33.2841,33.3011,33.2671,33.2671,48412.0
2019-06-27 15:30:00,39.06,39.1,39.05,39.08,90736.0,33.2756,33.3097,33.2671,33.2926,90736.0
2019-06-27 15:35:00,39.07,39.1,39.04,39.07,119423.0,33.2841,33.3097,33.2585,33.2841,119423.0
2019-06-27 15:40:00,39.07,39.1,39.06,39.07,66171.0,33.2841,33.3097,33.2756,33.2841,66171.0
2019-06-27 15:45:00,39.07,39.09,39.05,39.07,129060.0,33.2841,33.3011,33.2671,33.2841,129060.0
2019-06-27 15:50:00,39.07,39.11,39.07,39.09,154145.0,33.2841,33.3182,33.2841,33.3011,154145.0
2019-06-27 15:55:00,39.1,39.14,39.05,39.1,493685.0,33.3097,33.3437,33.2671,33.3097,493685.0
2019-06-28 09:30:00,39.23,39.34,39.19,39.21,241105.0,33.4204,33.5141,33.3863,33.4034,241105.0
2019-06-28 09:35:00,39.2,39.56,39.19,39.51,92451.0,33.3949,33.7015,33.3863,33.6589,92451.0
2019-06-28 09:40:00,39.53,39.59,39.41,39.47,75103.0,33.676,33.7271,33.5738,33.6249,75103.0
2019-06-28 09:45:00,39.49,39.49,39.4,39.45,61080.0,33.6419,33.6419,33.5652,33.6078,61080.0
2019-06-28 09:50:00,39.44,39.48,39.33,39.39,93998.0,33.5993,33.6334,33.5056,33.5567,93998.0
2019-06-28 09:55:00,39.4,39.46,39.34,39.44,63939.0,33.5652,33.6164,33.5141,33.5993,63939.0
2019-06-28 10:00:00,39.44,39.47,39.36,39.36,52457.0,33.5993,33.6249,33.5312,33.5312,52457.0
2019-06-28 10:05:00,39.36,39.41,39.33,39.37,68374.0,33.5312,33.5738,33.5056,33.5397,68374.0
2019-06-28 10:10:00,39.37,39.42,39.33,39.36,44908.0,33.5397,33.5823,33.5056,33.5312,44908.0
2019-06-28 10:15:00,39.36,39.41,39.33,39.36,54959.0,33.5312,33.5738,33.5056,33.5312,54959.0
2019-06-28 10:20:00,39.37,39.4,39.34,39.38,26438.0,33.5397,33.5652,33.5141,33.5482,26438.0
2019-06-28 10:25:00,39.37,39.39,39.32,39.35,58018.0,33.5397,33.5567,33.4971,33.5226,58018.0
2019-06-28 10:30:00,39.35,39.38,39.3,39.32,54639.0,33.5226,33.5482,33.48,33.4971,54639.0
2019-06-28 10:35:00,39.32,39.36,39.3,39.3,60977.0,33.4971,33.5312,33.48,33.48,60977.0
2019-06-28 10:40:00,39.3,39.3,39.22,39.25,56551.0,33.48,33.48,33.4119,33.4375,56551.0
2019-06-28 10:45:00,39.25,39.32,39.24,39.31,30801.0,33.4375,33.4971,33.4289,33.4886,30801.0
2019-06-28 10:50:00,39.31,39.37,39.28,39.33,62025.0,33.4886,33.5397,33.463,33.5056,62025.0
2019-06-28 10:55:00,39.33,39.37,39.29,39.36,34922.0,33.5056,33.5397,33.4715,33.5312,34922.0
2019-06-28 11:00:00,39.35,39.38,39.33,39.35,45159.0,33.5226,33.5482,33.5056,33.5226,45159.0
2019-06-28 11:05:00,39.36,39.39,39.35,39.38,34900.0,33.5312,33.5567,33.5226,33.5482,34900.0
2019-06-28 11:10:00,39.38,39.41,39.35,39.37,57484.0,33.5482,33.5738,33.5226,33.5397,57484.0
2019-06-28 11:15:00,39.38,39.4,39.32,39.35,55889.0,33.5482,33.5652,33.4971,33.5226,55889.0
2019-06-28 11:20:00,39.35,39.37,39.31,39.31,39815.0,33.5226,33.5397,33.4886,33.4886,39815.0
2019-06-28 11:25:00,39.32,39.35,39.29,39.32,35304.0,33.4971,33.5226,33.4715,33.4971,35304.0
2019-06-28 11:30:00,39.32,39.42,39.29,39.41,40759.0,33.4971,33.5823,33.4715,33.5738,40759.0
2019-06-28 11:35:00,39.41,39.45,39.39,39.41,52175.0,33.5738,33.6078,33.5567,33.5738,52175.0
2019-06-28 11:40:00,39.41,39.43,39.38,39.42,58080.0,33.5738,33.5908,33.5482,33.5823,58080.0
2019-06-28 11:45:00,39.42,39.42,39.38,39.41,42345.0,33.5823,33.5823,33.5482,33.5738,42345.0
2019-06-28 11:50:00,39.42,39.44,39.4,39.41,34126.0,33.5823,33.5993,33.5652,33.5738,34126.0
2019-06-28 11:55:00,39.41,39.46,39.4,39.46,40065.0,33.5738,33.6164,33.5652,33.6164,40065.0
2019-06-28 12:00:00,39.46,39.54,39.45,39.54,69831.0,33.6164,33.6845,33.6078,33.6845,69831.0
2019-06-28 12:05:00,39.54,39.56,39.5,39.53,94156.0,33.6845,33.7015,33.6504,33.676,94156.0
2019-06-28 12:10:00,39.52,39.6,39.51,39.6,80109.0,33.6675,33.7356,33.6589,33.7356,80109.0
2019-06-28 12:15:00,39.6,39.61,39.58,39.6,53667.0,33.7356,33.7441,33.7186,33.7356,53667.0
2019-06-28 12:20:00,39.59,39.65,39.58,39.59,123647.0,33.7271,33.7782,33.7186,33.7271,123647.0
2019-06-28 12:25:00,39.59,39.62,39.59,39.61,33298.0,33.7271,33.7527,33.7271,33.7441,33298.0
2019-06-28 12:30:00,39.61,39.62,39.55,39.58,60324.0,33.7441,33.7527,33.693,33.7186,60324.0
2019-06-28 12:35:00,39.58,39.61,39.56,39.56,29641.0,33.7186,33.7441,33.7015,33.7015,29641.0
2019-06-28 12:40:00,39.56,39.56,39.53,39.54,45661.0,33.7015,33.7015,33.676,33.6845,45661.0
2019-06-28 12:45:00,39.54,39.58,39.53,39.55,42238.0,33.6845,33.7186,33.676,33.693,42238.0
2019-06-28 12:50:00,39.55,39.57,39.54,39.55,22924.0,33.693,33.7101,33.6845,33.693,22924.0
2019-06-28 12:55:00,39.55,39.6,39.53,39.6,66984.0,33.693,33.7356,33.676,33.7356,66984.0
2019-06-28 13:00:00,39.6,39.65,39.59,39.65,41393.0,33.7356,33.7782,33.7271,33.7782,41393.0
2019-06-28 13:05:00,39.65,39.65,39.58,39.59,32211.0,33.7782,33.7782,33.7186,33.7271,32211.0
2019-06-28 13:10:00,39.59,39.62,39.56,39.59,34617.0,33.7271,33.7527,33.7015,33.7271,34617.0
2019-06-28 13:15:00,39.58,39.63,39.57,39.63,31109.0,33.7186,33.7612,33.7101,33.7612,31109.0
2019-06-28 13:20:00,39.62,39.62,39.58,39.6,26757.0,33.7527,33.7527,33.7186,33.7356,26757.0
2019-06-28 13:25:00,39.62,39.62,39.59,39.59,30630.0,33.7527,33.7527,33.7271,33.7271,30630.0
2019-06-28 13:30:00,39.6,39.63,39.59,39.63,39636.0,33.7356,33.7612,33.7271,33.7612,39636.0
2019-06-28 13:35:00,39.63,39.66,39.61,39.66,35845.0,33.7612,33.7867,33.7441,33.7867,35845.0
2019-06-28 13:40:00,39.66,39.73,39.66,39.68,103433.0,33.7867,33.8464,33.7867,33.8038,103433.0
2019-06-28 13:45:00,39.68,39.72,39.65,39.71,35300.0,33.8038,33.8378,33.7782,33.8293,35300.0
2019-06-28 13:50:00,39.71,39.71,39.68,39.68,40220.0,33.8293,33.8293,33.8038,33.8038,40220.0
2019-06-28 13:55:00,39.67,39.75,39.64,39.75,46716.0,33.7953,33.8634,33.7697,33.8634,46716.0
2019-06-28 14:00:00,39.75,39.75,39.7,39.73,34952.0,33.8634,33.8634,33.8208,33.8464,34952.0
2019-06-28 14:05:00,39.73,39.74,39.69,39.69,41021.0,33.8464,33.8549,33.8123,33.8123,41021.0
2019-06-28 14:10:00,39.69,39.7,39.66,39.66,52528.0,33.8123,33.8208,33.7867,33.7867,52528.0
2019-06-28 14:15:00,39.66,39.75,39.65,39.72,98127.0,33.7867,33.8634,33.7782,33.8378,98127.0
2019-06-28 14:20:00,39.72,39.72,39.66,39.66,44931.0,33.8378,33.8378,33.7867,33.7867,44931.0
2019-06-28 14:25:00,39.66,39.67,39.62,39.65,80045.0,33.7867,33.7953,33.7527,33.7782,80045.0
2019-06-28 14:30:00,39.65,39.67,39.57,39.58,96588.0,33.7782,33.7953,33.7101,33.7186,96588.0
2019-06-28 14:35:00,39.58,39.62,39.56,39.59,115323.0,33.7186,33.7527,33.7015,33.7271,115323.0
2019-06-28 14:40:00,39.59,39.6,39.54,39.55,86617.0,33.7271,33.7356,33.6845,33.693,86617.0
2019-06-28 14:45:00,39.56,39.56,39.47,39.51,74092.0,33.7015,33.7015,33.6249,33.6589,74092.0
2019-06-28 14:50:00,39.52,39.55,39.46,39.52,107829.0,33.6675,33.693,33.6164,33.6675,107829.0
2019-06-28 14:55:00,39.52,39.52,39.49,39.51,82580.0,33.6675,33.6675,33.6419,33.6589,82580.0
2019-06-28 15:00:00,39.51,39.51,39.46,39.48,80099.0,33.6589,33.6589,33.6164,33.6334,80099.0
2019-06-28 15:05:00,39.48,39.48,39.45,39.47,51249.0,33.6334,33.6334,33.6078,33.6249,51249.0
2019-06-28 15:10:00,39.48,39.55,39.46,39.55,58734.0,33.6334,33.693,33.6164,33.693,58734.0
2019-06-28 15:15:00,39.55,39.56,39.51,39.53,60788.0,33.693,33.7015,33.6589,33.676,60788.0
2019-06-28 15:20:00,39.54,39.59,39.53,39.55,117284.0,33.6845,33.7271,33.676,33.693,117284.0
2019-06-28 15:25:00,39.56,39.56,39.44,39.46,105281.0,33.7015,33.7015,33.5993,33.6164,105281.0
2019-06-28 15:30:00,39.46,39.57,39.45,39.55,154477.0,33.6164,33.7101,33.6078,33.693,154477.0
2019-06-28 15:35:00,39.55,39.58,39.51,39.56,152391.0,33.693,33.7186,33.6589,33.7015,152391.0
2019-06-28 15:40:00,39.55,39.62,39.54,39.57,124579.0,33.693,33.7527,33.6845,33.7101,124579.0
2019-06-28 15:45:00,39.57,39.6,39.51,39.59,176104.0,33.7101,33.7356,33.6589,33.7271,176104.0
2019-06-28 15:50:00,39.6,39.72,39.59,39.68,386927.0,33.7356,33.8378,33.7271,33.8038,386927.0
2019-06-28 15:55:00,39.68,39.78,39.64,39.73,895020.0,33.8038,33.889,33.7697,33.8464,895020.0
2019-07-01 09:30:00,40.42,40.63,40.27,40.34,320075.0,34.4342,34.6131,34.3064,34.366,320075.0
2019-07-01 09:35:00,40.33,40.53,40.31,40.44,98930.0,34.3575,34.5279,34.3405,34.4512,98930.0
2019-07-01 09:40:00,40.45,40.48,40.36,40.46,73550.0,34.4597,34.4853,34.3831,34.4683,73550.0
2019-07-01 09:45:00,40.46,40.54,40.36,40.39,140227.0,34.4683,34.5364,34.3831,34.4086,140227.0
2019-07-01 09:50:00,40.37,40.45,40.25,40.44,91846.0,34.3916,34.4597,34.2894,34.4512,91846.0
2019-07-01 09:55:00,40.43,40.52,40.41,40.44,69312.0,34.4427,34.5194,34.4257,34.4512,69312.0
2019-07-01 10:00:00,40.47,40.55,40.43,40.5,84006.0,34.4768,34.5449,34.4427,34.5023,84006.0
2019-07-01 10:05:00,40.49,40.49,40.34,40.46,120022.0,34.4938,34.4938,34.366,34.4683,120022.0
2019-07-01 10:10:00,40.46,40.5,40.4,40.46,71192.0,34.4683,34.5023,34.4171,34.4683,71192.0
2019-07-01 10:15:00,40.46,40.49,40.44,40.45,39290.0,34.4683,34.4938,34.4512,34.4597,39290.0
2019-07-01 10:20:00,40.46,40.48,40.31,40.36,86841.0,34.4683,34.4853,34.3405,34.3831,86841.0
2019-07-01 10:25:00,40.36,40.44,40.35,40.37,68944.0,34.3831,34.4512,34.3746,34.3916,68944.0
2019-07-01 10:30:00,40.37,40.38,40.23,40.23,133077.0,34.3916,34.4001,34.2723,34.2723,133077.0
2019-07-01 10:35:00,40.23,40.25,40.2,40.23,83692.0,34.2723,34.2894,34.2468,34.2723,83692.0
2019-07-01 10:40:00,40.23,40.3,40.21,40.25,85730.0,34.2723,34.332,34.2553,34.2894,85730.0
2019-07-01 10:45:00,40.25,40.3,40.23,40.29,47821.0,34.2894,34.332,34.2723,34.3234,47821.0
2019-07-01 10:50:00,40.3,40.38,40.26,40.36,54876.0,34.332,34.4001,34.2979,34.3831,54876.0
2019-07-01 10:55:00,40.35,40.36,40.25,40.26,46494.0,34.3746,34.3831,34.2894,34.2979,46494.0
2019-07-01 11:00:00,40.26,40.34,40.26,40.3,73057.0,34.2979,34.366,34.2979,34.332,73057.0
2019-07-01 11:05:00,40.31,40.39,40.27,40.37,163832.0,34.3405,34.4086,34.3064,34.3916,163832.0
2019-07-01 11:10:00,40.37,40.37,40.24,40.24,155347.0,34.3916,34.3916,34.2808,34.2808,155347.0
2019-07-01 11:15:00,40.25,40.25,40.15,40.16,105075.0,34.2894,34.2894,34.2042,34.2127,105075.0
2019-07-01 11:20:00,40.16,40.2,40.14,40.14,50570.0,34.2127,34.2468,34.1956,34.1956,50570.0
2019-07-01 11:25:00,40.15,40.15,39.95,39.98,130661.0,34.2042,34.2042,34.0338,34.0593,130661.0
2019-07-01 11:30:00,39.98,40.02,39.93,40.02,78995.0,34.0593,34.0934,34.0167,34.0934,78995.0
2019-07-01 11:35:00,40.02,40.05,39.99,40.05,154476.0,34.0934,34.119,34.0679,34.119,154476.0
2019-07-01 11:40:00,40.06,40.13,40.04,40.06,137780.0,34.1275,34.1871,34.1105,34.1275,137780.0
2019-07-01 11:45:00,40.05,40.08,40.03,40.05,90544.0,34.119,34.1445,34.1019,34.119,90544.0
2019-07-01 11:50:00,40.06,40.12,40.05,40.11,43266.0,34.1275,34.1786,34.119,34.1701,43266.0
2019-07-01 11:55:00,40.11,40.11,40.05,40.09,63538.0,34.1701,34.1701,34.119,34.1531,63538.0
2019-07-01 12:00:00,40.08,40.11,40.05,40.1,75941.0,34.1445,34.1701,34.119,34.1616,75941.0
2019-07-01 12:05:00,40.11,40.14,40.09,40.1,66622.0,34.1701,34.1956,34.1531,34.1616,66622.0
2019-07-01 12:10:00,40.1,40.13,40.07,40.12,47917.0,34.1616,34.1871,34.136,34.1786,47917.0
2019-07-01 12:15:00,40.12,40.13,40.06,40.08,61421.0,34.1786,34.1871,34.1275,34.1445,61421.0
2019-07-01 12:20:00,40.08,40.11,40.07,40.08,31315.0,34.1445,34.1701,34.136,34.1445,31315.0
2019-07-01 12:25:00,40.08,40.1,40.03,40.03,41854.0,34.1445,34.1616,34.1019,34.1019,41854.0
2019-07-01 12:30:00,40.02,40.07,40.01,40.07,48297.0,34.0934,34.136,34.0849,34.136,48297.0
2019-07-01 12:35:00,40.07,40.07,40.01,40.01,36076.0,34.136,34.136,34.0849,34.0849,36076.0
2019-07-01 12:40:00,40.01,40.02,40.0,40.01,42460.0,34.0849,34.0934,34.0764,34.0849,42460.0
2019-07-01 12:45:00,40.01,40.05,40.0,40.03,65471.0,34.0849,34.119,34.0764,34.1019,65471.0
2019-07-01 12:50:00,40.05,40.05,40.0,40.01,90282.0,34.119,34.119,34.0764,34.0849,90282.0
2019-07-01 12:55:00,40.0,40.03,39.99,40.02,65476.0,34.0764,34.1019,34.0679,34.0934,65476.0
2019-07-01 13:00:00,40.02,40.03,39.9,39.91,100586.0,34.0934,34.1019,33.9912,33.9997,100586.0
2019-07-01 13:05:00,39.91,39.94,39.89,39.91,91765.0,33.9997,34.0253,33.9827,33.9997,91765.0
2019-07-01 13:10:00,39.91,39.92,39.8,39.8,109893.0,33.9997,34.0082,33.906,33.906,109893.0
2019-07-01 13:15:00,39.8,39.87,39.8,39.85,75214.0,33.906,33.9656,33.906,33.9486,75214.0
2019-07-01 13:20:00,39.84,39.87,39.84,39.86,17752.0,33.9401,33.9656,33.9401,33.9571,17752.0
2019-07-01 13:25:00,39.86,39.89,39.83,39.89,38891.0,33.9571,33.9827,33.9316,33.9827,38891.0
2019-07-01 13:30:00,39.89,39.89,39.79,39.8,65884.0,33.9827,33.9827,33.8975,33.906,65884.0
2019-07-01 13:35:00,39.8,39.86,39.79,39.85,57612.0,33.906,33.9571,33.8975,33.9486,57612.0
2019-07-01 13:40:00,39.86,39.86,39.79,39.82,48478.0,33.9571,33.9571,33.8975,33.923,48478.0
2019-07-01 13:45:00,39.81,39.82,39.77,39.8,44486.0,33.9145,33.923,33.8804,33.906,44486.0
2019-07-01 13:50:00,39.8,39.81,39.72,39.73,47838.0,33.906,33.9145,33.8378,33.8464,47838.0
2019-07-01 13:55:00,39.73,39.73,39.68,39.69,22985.0,33.8464,33.8464,33.8038,33.8123,22985.0
2019-07-01 14:00:00,39.68,39.71,39.62,39.64,68861.0,33.8038,33.8293,33.7527,33.7697,68861.0
2019-07-01 14:05:00,39.64,39.65,39.57,39.61,77325.0,33.7697,33.7782,33.7101,33.7441,77325.0
2019-07-01 14:10:00,39.6,39.6,39.55,39.59,40644.0,33.7356,33.7356,33.693,33.7271,40644.0
2019-07-01 14:15:00,39.6,39.6,39.52,39.55,69708.0,33.7356,33.7356,33.6675,33.693,69708.0
2019-07-01 14:20:00,39.56,39.56,39.49,39.52,61761.0,33.7015,33.7015,33.6419,33.6675,61761.0
2019-07-01 14:25:00,39.53,39.66,39.52,39.65,67664.0,33.676,33.7867,33.6675,33.7782,67664.0
2019-07-01 14:30:00,39.65,39.7,39.64,39.65,46299.0,33.7782,33.8208,33.7697,33.7782,46299.0
2019-07-01 14:35:00,39.65,39.67,39.64,39.65,35615.0,33.7782,33.7953,33.7697,33.7782,35615.0
2019-07-01 14:40:00,39.65,39.67,39.63,39.64,42707.0,33.7782,33.7953,33.7612,33.7697,42707.0
2019-07-01 14:45:00,39.64,39.69,39.63,39.69,35572.0,33.7697,33.8123,33.7612,33.8123,35572.0
2019-07-01 14:50:00,39.68,39.69,39.64,39.66,32205.0,33.8038,33.8123,33.7697,33.7867,32205.0
2019-07-01 14:55:00,39.66,39.66,39.6,39.62,37722.0,33.7867,33.7867,33.7356,33.7527,37722.0
2019-07-01 15:00:00,39.62,39.67,39.6,39.65,55285.0,33.7527,33.7953,33.7356,33.7782,55285.0
2019-07-01 15:05:00,39.65,39.68,39.64,39.65,55552.0,33.7782,33.8038,33.7697,33.7782,55552.0
2019-07-01 15:10:00,39.65,39.71,39.64,39.67,98508.0,33.7782,33.8293,33.7697,33.7953,98508.0
2019-07-01 15:15:00,39.67,39.68,39.6,39.64,87805.0,33.7953,33.8038,33.7356,33.7697,87805.0
2019-07-01 15:20:00,39.65,39.66,39.58,39.58,59938.0,33.7782,33.7867,33.7186,33.7186,59938.0
2019-07-01 15:25:00,39.59,39.59,39.55,39.58,71443.0,33.7271,33.7271,33.693,33.7186,71443.0
2019-07-01 15:30:00,39.58,39.68,39.57,39.64,110898.0,33.7186,33.8038,33.7101,33.7697,110898.0
2019-07-01 15:35:00,39.63,39.64,39.56,39.57,111255.0,33.7612,33.7697,33.7015,33.7101,111255.0
2019-07-01 15:40:00,39.57,39.6,39.44,39.45,180251.0,33.7101,33.7356,33.5993,33.6078,180251.0
2019-07-01 15:45:00,39.44,39.45,39.31,39.32,280601.0,33.5993,33.6078,33.4886,33.4971,280601.0
2019-07-01 15:50:00,39.32,39.39,39.26,39.27,458314.0,33.4971,33.5567,33.446,33.4545,458314.0
2019-07-01 15:55:00,39.27,39.36,39.26,39.31,1022108.0,33.4545,33.5312,33.446,33.4886,1022108.0
2019-07-02 09:30:00,39.44,39.44,39.19,39.22,209707.0,33.5993,33.5993,33.3863,33.4119,209707.0
2019-07-02 09:35:00,39.24,39.32,39.09,39.09,61367.0,33.4289,33.4971,33.3011,33.3011,61367.0
2019-07-02 09:40:00,39.08,39.09,38.85,38.88,140246.0,33.2926,33.3011,33.0967,33.1222,140246.0
2019-07-02 09:45:00,38.89,39.02,38.89,38.98,70648.0,33.1308,33.2415,33.1308,33.2074,70648.0
2019-07-02 09:50:00,38.97,39.14,38.92,39.09,71446.0,33.1989,33.3437,33.1563,33.3011,71446.0
2019-07-02 09:55:00,39.08,39.1,38.94,38.94,72747.0,33.2926,33.3097,33.1734,33.1734,72747.0
2019-07-02 10:00:00,38.94,39.22,38.93,39.15,78885.0,33.1734,33.4119,33.1648,33.3523,78885.0
2019-07-02 10:05:00,39.13,39.19,38.97,39.02,67768.0,33.3352,33.3863,33.1989,33.2415,67768.0
2019-07-02 10:10:00,39.02,39.07,38.97,39.03,79452.0,33.2415,33.2841,33.1989,33.25,79452.0
2019-07-02 10:15:00,39.04,39.1,38.97,39.03,65900.0,33.2585,33.3097,33.1989,33.25,65900.0
2019-07-02 10:20:00,39.02,39.06,38.94,39.06,58152.0,33.2415,33.2756,33.1734,33.2756,58152.0
2019-07-02 10:25:00,39.07,39.18,39.02,39.17,56569.0,33.2841,33.3778,33.2415,33.3693,56569.0
2019-07-02 10:30:00,39.17,39.27,39.12,39.2,53123.0,33.3693,33.4545,33.3267,33.3949,53123.0
2019-07-02 10:35:00,39.21,39.23,39.09,39.09,31938.0,33.4034,33.4204,33.3011,33.3011,31938.0
2019-07-02 10:40:00,39.08,39.11,38.99,39.07,52833.0,33.2926,33.3182,33.216,33.2841,52833.0
2019-07-02 10:45:00,39.08,39.09,39.01,39.04,37689.0,33.2926,33.3011,33.233,33.2585,37689.0
2019-07-02 10:50:00,39.03,39.04,38.9,38.93,65814.0,33.25,33.2585,33.1393,33.1648,65814.0
2019-07-02 10:55:00,38.92,38.94,38.87,38.94,121131.0,33.1563,33.1734,33.1137,33.1734,121131.0
2019-07-02 11:00:00,38.94,39.0,38.9,38.93,72245.0,33.1734,33.2245,33.1393,33.1648,72245.0
2019-07-02 11:05:00,38.93,38.98,38.9,38.93,42670.0,33.1648,33.2074,33.1393,33.1648,42670.0
2019-07-02 11:10:00,38.94,38.94,38.82,38.89,134195.0,33.1734,33.1734,33.0711,33.1308,134195.0
2019-07-02 11:15:00,38.88,38.91,38.8,38.89,70942.0,33.1222,33.1478,33.0541,33.1308,70942.0
2019-07-02 11:20:00,38.9,38.95,38.82,38.84,64470.0,33.1393,33.1819,33.0711,33.0882,64470.0
2019-07-02 11:25:00,38.85,38.94,38.84,38.92,82229.0,33.0967,33.1734,33.0882,33.1563,82229.0
2019-07-02 11:30:00,38.92,38.93,38.85,38.86,51854.0,33.1563,33.1648,33.0967,33.1052,51854.0
2019-07-02 11:35:00,38.86,38.87,38.75,38.77,70423.0,33.1052,33.1137,33.0115,33.0285,70423.0
2019-07-02 11:40:00,38.77,38.83,38.73,38.73,79384.0,33.0285,33.0796,32.9945,32.9945,79384.0
2019-07-02 11:45:00,38.72,38.78,38.69,38.73,103760.0,32.9859,33.0371,32.9604,32.9945,103760.0
2019-07-02 11:50:00,38.73,38.81,38.7,38.81,63935.0,32.9945,33.0626,32.9689,33.0626,63935.0
2019-07-02 11:55:00,38.82,38.85,38.78,38.8,82931.0,33.0711,33.0967,33.0371,33.0541,82931.0
2019-07-02 12:00:00,38.8,38.81,38.74,38.75,65027.0,33.0541,33.0626,33.003,33.0115,65027.0
2019-07-02 12:05:00,38.75,38.85,38.73,38.84,74512.0,33.0115,33.0967,32.9945,33.0882,74512.0
2019-07-02 12:10:00,38.84,38.9,38.82,38.86,78472.0,33.0882,33.1393,33.0711,33.1052,78472.0
2019-07-02 12:15:00,38.86,38.87,38.78,38.8,82353.0,33.1052,33.1137,33.0371,33.0541,82353.0
2019-07-02 12:20:00,38.8,38.82,38.78,38.81,35743.0,33.0541,33.0711,33.0371,33.0626,35743.0
2019-07-02 12:25:00,38.8,38.8,38.63,38.65,82627.0,33.0541,33.0541,32.9093,32.9263,82627.0
2019-07-02 12:30:00,38.65,38.71,38.64,38.69,82303.0,32.9263,32.9774,32.9178,32.9604,82303.0
2019-07-02 12:35:00,38.7,38.77,38.7,38.76,40333.0,32.9689,33.0285,32.9689,33.02,40333.0
2019-07-02 12:40:00,38.75,38.76,38.69,38.71,42663.0,33.0115,33.02,32.9604,32.9774,42663.0
2019-07-02 12:45:00,38.72,38.76,38.7,38.75,22020.0,32.9859,33.02,32.9689,33.0115,22020.0
2019-07-02 12:50:00,38.74,38.75,38.71,38.73,23776.0,33.003,33.0115,32.9774,32.9945,23776.0
2019-07-02 12:55:00,38.73,38.77,38.71,38.77,24834.0,32.9945,33.0285,32.9774,33.0285,24834.0
2019-07-02 13:00:00,38.77,38.79,38.74,38.79,36961.0,33.0285,33.0456,33.003,33.0456,36961.0
2019-07-02 13:05:00,38.79,38.82,38.78,38.79,23876.0,33.0456,33.0711,33.0371,33.0456,23876.0
2019-07-02 13:10:00,38.79,38.82,38.76,38.77,50269.0,33.0456,33.0711,33.02,33.0285,50269.0
2019-07-02 13:15:00,38.77,38.8,38.75,38.79,43631.0,33.0285,33.0541,33.0115,33.0456,43631.0
2019-07-02 13:20:00,38.8,38.88,38.79,38.86,84817.0,33.0541,33.1222,33.0456,33.1052,84817.0
2019-07-02 13:25:00,38.87,38.87,38.83,38.86,85560.0,33.1137,33.1137,33.0796,33.1052,85560.0
2019-07-02 13:30:00,38.86,38.95,38.86,38.95,135091.0,33.1052,33.1819,33.1052,33.1819,135091.0
2019-07-02 13:35:00,38.95,39.03,38.95,38.99,94519.0,33.1819,33.25,33.1819,33.216,94519.0
2019-07-02 13:40:00,38.99,39.0,38.92,38.95,67058.0,33.216,33.2245,33.1563,33.1819,67058.0
2019-07-02 13:45:00,38.95,39.01,38.93,39.01,80609.0,33.1819,33.233,33.1648,33.233,80609.0
2019-07-02 13:50:00,39.01,39.02,38.96,38.97,62358.0,33.233,33.2415,33.1904,33.1989,62358.0
2019-07-02 13:55:00,38.97,38.97,38.92,38.95,55078.0,33.1989,33.1989,33.1563,33.1819,55078.0
2019-07-02 14:00:00,38.96,38.97,38.92,38.94,63138.0,33.1904,33.1989,33.1563,33.1734,63138.0
2019-07-02 14:05:00,38.94,38.94,38.87,38.88,44570.0,33.1734,33.1734,33.1137,33.1222,44570.0
2019-07-02 14:10:00,38.87,38.88,38.78,38.81,50737.0,33.1137,33.1222,33.0371,33.0626,50737.0
2019-07-02 14:15:00,38.8,38.84,38.79,38.82,58762.0,33.0541,33.0882,33.0456,33.0711,58762.0
2019-07-02 14:20:00,38.82,38.85,38.78,38.84,92860.0,33.0711,33.0967,33.0371,33.0882,92860.0
2019-07-02 14:25:00,38.84,38.85,38.81,38.84,52457.0,33.0882,33.0967,33.0626,33.0882,52457.0
2019-07-02 14:30:00,38.84,38.87,38.81,38.82,34356.0,33.0882,33.1137,33.0626,33.0711,34356.0
2019-07-02 14:35:00,38.81,38.84,38.81,38.83,115787.0,33.0626,33.0882,33.0626,33.0796,115787.0
2019-07-02 14:40:00,38.84,38.87,38.81,38.86,124238.0,33.0882,33.1137,33.0626,33.1052,124238.0
2019-07-02 14:45:00,38.87,38.88,38.84,38.86,82636.0,33.1137,33.1222,33.0882,33.1052,82636.0
2019-07-02 14:50:00,38.86,38.86,38.82,38.83,127590.0,33.1052,33.1052,33.0711,33.0796,127590.0
2019-07-02 14:55:00,38.83,38.86,38.83,38.85,43714.0,33.0796,33.1052,33.0796,33.0967,43714.0
2019-07-02 15:00:00,38.85,38.97,38.85,38.94,67113.0,33.0967,33.1989,33.0967,33.1734,67113.0
2019-07-02 15:05:00,38.94,39.0,38.94,38.96,53721.0,33.1734,33.2245,33.1734,33.1904,53721.0
2019-07-02 15:10:00,38.97,39.02,38.94,39.0,187769.0,33.1989,33.2415,33.1734,33.2245,187769.0
2019-07-02 15:15:00,39.01,39.06,39.0,39.02,173853.0,33.233,33.2756,33.2245,33.2415,173853.0
2019-07-02 15:20:00,39.02,39.03,38.97,39.0,117870.0,33.2415,33.25,33.1989,33.2245,117870.0
2019-07-02 15:25:00,39.0,39.04,38.96,38.96,111151.0,33.2245,33.2585,33.1904,33.1904,111151.0
2019-07-02 15:30:00,38.95,39.04,38.95,39.01,154172.0,33.1819,33.2585,33.1819,33.233,154172.0
2019-07-02 15:35:00,39.01,39.04,38.99,39.02,120616.0,33.233,33.2585,33.216,33.2415,120616.0
2019-07-02 15:40:00,39.02,39.11,39.02,39.11,231858.0,33.2415,33.3182,33.2415,33.3182,231858.0
2019-07-02 15:45:00,39.1,39.12,39.06,39.07,209330.0,33.3097,33.3267,33.2756,33.2841,209330.0
2019-07-02 15:50:00,39.07,39.15,39.06,39.1,251595.0,33.2841,33.3523,33.2756,33.3097,251595.0
2019-07-02 15:55:00,39.1,39.19,39.09,39.18,607025.0,33.3097,33.3863,33.3011,33.3778,607025.0
2019-07-03 09:30:00,39.14,39.25,38.9,39.07,265367.0,33.3437,33.4375,33.1393,33.2841,265367.0
2019-07-03 09:35:00,39.07,39.1,38.96,39.08,112722.0,33.2841,33.3097,33.1904,33.2926,112722.0
2019-07-03 09:40:00,39.09,39.11,39.01,39.01,38698.0,33.3011,33.3182,33.233,33.233,38698.0
2019-07-03 09:45:00,39.01,39.03,38.95,38.98,154339.0,33.233,33.25,33.1819,33.2074,154339.0
2019-07-03 09:50:00,38.98,39.04,38.93,39.01,64562.0,33.2074,33.2585,33.1648,33.233,64562.0
2019-07-03 09:55:00,39.01,39.09,38.96,38.97,30332.0,33.233,33.3011,33.1904,33.1989,30332.0
2019-07-03 10:00:00,38.97,39.05,38.94,38.98,45698.0,33.1989,33.2671,33.1734,33.2074,45698.0
2019-07-03 10:05:00,38.97,39.02,38.95,39.0,44696.0,33.1989,33.2415,33.1819,33.2245,44696.0
2019-07-03 10:10:00,39.0,39.01,38.92,38.98,100970.0,33.2245,33.233,33.1563,33.2074,100970.0
2019-07-03 10:15:00,38.98,39.07,38.95,39.05,52681.0,33.2074,33.2841,33.1819,33.2671,52681.0
2019-07-03 10:20:00,39.05,39.12,39.0,39.11,61393.0,33.2671,33.3267,33.2245,33.3182,61393.0
2019-07-03 10:25:00,39.12,39.14,39.09,39.12,38475.0,33.3267,33.3437,33.3011,33.3267,38475.0
2019-07-03 10:30:00,39.11,39.11,38.97,39.06,154201.0,33.3182,33.3182,33.1989,33.2756,154201.0
2019-07-03 10:35:00,39.05,39.14,39.05,39.08,58552.0,33.2671,33.3437,33.2671,33.2926,58552.0
2019-07-03 10:40:00,39.07,39.18,39.06,39.16,52660.0,33.2841,33.3778,33.2756,33.3608,52660.0
2019-07-03 10:45:00,39.16,39.25,39.11,39.16,52816.0,33.3608,33.4375,33.3182,33.3608,52816.0
2019-07-03 10:50:00,39.16,39.21,39.12,39.14,40783.0,33.3608,33.4034,33.3267,33.3437,40783.0
2019-07-03 10:55:00,39.13,39.13,38.95,38.96,55548.0,33.3352,33.3352,33.1819,33.1904,55548.0
2019-07-03 11:00:00,38.96,38.99,38.94,38.97,65908.0,33.1904,33.216,33.1734,33.1989,65908.0
2019-07-03 11:05:00,38.97,38.99,38.95,38.98,37991.0,33.1989,33.216,33.1819,33.2074,37991.0
2019-07-03 11:10:00,38.98,39.01,38.95,38.98,56222.0,33.2074,33.233,33.1819,33.2074,56222.0
2019-07-03 11:15:00,38.99,39.08,38.99,39.06,45880.0,33.216,33.2926,33.216,33.2756,45880.0
2019-07-03 11:20:00,39.06,39.13,39.04,39.09,38575.0,33.2756,33.3352,33.2585,33.3011,38575.0
2019-07-03 11:25:00,39.09,39.13,39.06,39.11,44744.0,33.3011,33.3352,33.2756,33.3182,44744.0
2019-07-03 11:30:00,39.1,39.15,39.1,39.14,38526.0,33.3097,33.3523,33.3097,33.3437,38526.0
2019-07-03 11:35:00,39.13,39.27,39.13,39.21,77981.0,33.3352,33.4545,33.3352,33.4034,77981.0
2019-07-03 11:40:00,39.2,39.24,39.19,39.2,58123.0,33.3949,33.4289,33.3863,33.3949,58123.0
2019-07-03 11:45:00,39.19,39.25,39.15,39.25,64871.0,33.3863,33.4375,33.3523,33.4375,64871.0
2019-07-03 11:50:00,39.25,39.29,39.21,39.25,73981.0,33.4375,33.4715,33.4034,33.4375,73981.0
2019-07-03 11:55:00,39.25,39.27,39.23,39.24,60626.0,33.4375,33.4545,33.4204,33.4289,60626.0
2019-07-03 12:00:00,39.22,39.26,39.19,39.23,52471.0,33.4119,33.446,33.3863,33.4204,52471.0
2019-07-03 12:05:00,39.23,39.25,39.18,39.21,94409.0,33.4204,33.4375,33.3778,33.4034,94409.0
2019-07-03 12:10:00,39.21,39.23,39.19,39.2,51685.0,33.4034,33.4204,33.3863,33.3949,51685.0
2019-07-03 12:15:00,39.2,39.26,39.19,39.26,101270.0,33.3949,33.446,33.3863,33.446,101270.0
2019-07-03 12:20:00,39.26,39.27,39.2,39.23,67986.0,33.446,33.4545,33.3949,33.4204,67986.0
2019-07-03 12:25:00,39.23,39.27,39.2,39.22,96429.0,33.4204,33.4545,33.3949,33.4119,96429.0
2019-07-03 12:30:00,39.22,39.34,39.21,39.33,93468.0,33.4119,33.5141,33.4034,33.5056,93468.0
2019-07-03 12:35:00,39.33,39.33,39.25,39.26,49860.0,33.5056,33.5056,33.4375,33.446,49860.0
2019-07-03 12:40:00,39.26,39.27,39.22,39.23,113919.0,33.446,33.4545,33.4119,33.4204,113919.0
2019-07-03 12:45:00,39.24,39.26,39.23,39.25,73038.0,33.4289,33.446,33.4204,33.4375,73038.0
2019-07-03 12:50:00,39.25,39.33,39.24,39.33,133116.0,33.4375,33.5056,33.4289,33.5056,133116.0
2019-07-03 12:55:00,39.33,39.51,39.3,39.5,803547.0,33.5056,33.6589,33.48,33.6504,803547.0
2019-07-05 09:30:00,39.2,39.35,39.12,39.21,297960.0,33.3949,33.5226,33.3267,33.4034,297960.0
2019-07-05 09:35:00,39.22,39.25,39.11,39.16,87901.0,33.4119,33.4375,33.3182,33.3608,87901.0
2019-07-05 09:40:00,39.19,39.41,39.17,39.39,81753.0,33.3863,33.5738,33.3693,33.5567,81753.0
2019-07-05 09:45:00,39.4,39.58,39.36,39.56,85511.0,33.5652,33.7186,33.5312,33.7015,85511.0
2019-07-05 09:50:00,39.56,39.6,39.5,39.52,70679.0,33.7015,33.7356,33.6504,33.6675,70679.0
2019-07-05 09:55:00,39.51,39.58,39.5,39.54,142622.0,33.6589,33.7186,33.6504,33.6845,142622.0
2019-07-05 10:00:00,39.54,39.54,39.39,39.42,91044.0,33.6845,33.6845,33.5567,33.5823,91044.0
2019-07-05 10:05:00,39.39,39.45,39.37,39.37,34274.0,33.5567,33.6078,33.5397,33.5397,34274.0
2019-07-05 10:10:00,39.37,39.4,39.29,39.31,90419.0,33.5397,33.5652,33.4715,33.4886,90419.0
2019-07-05 10:15:00,39.31,39.34,39.25,39.26,53315.0,33.4886,33.5141,33.4375,33.446,53315.0
2019-07-05 10:20:00,39.26,39.26,39.14,39.14,46425.0,33.446,33.446,33.3437,33.3437,46425.0
2019-07-05 10:25:00,39.14,39.15,39.08,39.11,52166.0,33.3437,33.3523,33.2926,33.3182,52166.0
2019-07-05 10:30:00,39.11,39.16,39.1,39.13,45754.0,33.3182,33.3608,33.3097,33.3352,45754.0
2019-07-05 10:35:00,39.13,39.14,39.1,39.11,33143.0,33.3352,33.3437,33.3097,33.3182,33143.0
2019-07-05 10:40:00,39.11,39.19,39.09,39.18,63666.0,33.3182,33.3863,33.3011,33.3778,63666.0
2019-07-05 10:45:00,39.18,39.21,39.14,39.19,61769.0,33.3778,33.4034,33.3437,33.3863,61769.0
2019-07-05 10:50:00,39.2,39.3,39.18,39.25,69479.0,33.3949,33.48,33.3778,33.4375,69479.0
2019-07-05 10:55:00,39.25,39.28,39.2,39.25,41141.0,33.4375,33.463,33.3949,33.4375,41141.0
2019-07-05 11:00:00,39.24,39.24,39.18,39.22,25299.0,33.4289,33.4289,33.3778,33.4119,25299.0
2019-07-05 11:05:00,39.22,39.29,39.22,39.27,40630.0,33.4119,33.4715,33.4119,33.4545,40630.0
2019-07-05 11:10:00,39.27,39.32,39.25,39.26,60257.0,33.4545,33.4971,33.4375,33.446,60257.0
2019-07-05 11:15:00,39.26,39.3,39.21,39.24,37777.0,33.446,33.48,33.4034,33.4289,37777.0
2019-07-05 11:20:00,39.24,39.25,39.21,39.23,23091.0,33.4289,33.4375,33.4034,33.4204,23091.0
2019-07-05 11:25:00,39.24,39.24,39.12,39.13,43044.0,33.4289,33.4289,33.3267,33.3352,43044.0
2019-07-05 11:30:00,39.12,39.18,39.11,39.18,58775.0,33.3267,33.3778,33.3182,33.3778,58775.0
2019-07-05 11:35:00,39.18,39.28,39.17,39.27,58235.0,33.3778,33.463,33.3693,33.4545,58235.0
2019-07-05 11:40:00,39.27,39.28,39.2,39.22,21159.0,33.4545,33.463,33.3949,33.4119,21159.0
2019-07-05 11:45:00,39.22,39.23,39.16,39.22,47420.0,33.4119,33.4204,33.3608,33.4119,47420.0
2019-07-05 11:50:00,39.23,39.25,39.2,39.23,20038.0,33.4204,33.4375,33.3949,33.4204,20038.0
2019-07-05 11:55:00,39.23,39.28,39.2,39.28,18800.0,33.4204,33.463,33.3949,33.463,18800.0
2019-07-05 12:00:00,39.28,39.29,39.25,39.28,21251.0,33.463,33.4715,33.4375,33.463,21251.0
2019-07-05 12:05:00,39.28,39.29,39.25,39.26,17215.0,33.463,33.4715,33.4375,33.446,17215.0
2019-07-05 12:10:00,39.27,39.34,39.27,39.32,38787.0,33.4545,33.5141,33.4545,33.4971,38787.0
2019-07-05 12:15:00,39.33,39.35,39.27,39.3,43790.0,33.5056,33.5226,33.4545,33.48,43790.0
2019-07-05 12:20:00,39.3,39.36,39.29,39.33,25274.0,33.48,33.5312,33.4715,33.5056,25274.0
2019-07-05 12:25:00,39.32,39.33,39.25,39.26,27323.0,33.4971,33.5056,33.4375,33.446,27323.0
2019-07-05 12:30:00,39.27,39.28,39.23,39.24,51707.0,33.4545,33.463,33.4204,33.4289,51707.0
2019-07-05 12:35:00,39.25,39.25,39.2,39.21,38784.0,33.4375,33.4375,33.3949,33.4034,38784.0
2019-07-05 12:40:00,39.2,39.21,39.14,39.17,25738.0,33.3949,33.4034,33.3437,33.3693,25738.0
2019-07-05 12:45:00,39.18,39.19,39.16,39.18,16287.0,33.3778,33.3863,33.3608,33.3778,16287.0
2019-07-05 12:50:00,39.18,39.21,39.17,39.19,16596.0,33.3778,33.4034,33.3693,33.3863,16596.0
2019-07-05 12:55:00,39.19,39.22,39.17,39.18,12517.0,33.3863,33.4119,33.3693,33.3778,12517.0
2019-07-05 13:00:00,39.19,39.3,39.18,39.3,29674.0,33.3863,33.48,33.3778,33.48,29674.0
2019-07-05 13:05:00,39.29,39.34,39.28,39.33,26670.0,33.4715,33.5141,33.463,33.5056,26670.0
2019-07-05 13:10:00,39.33,39.34,39.3,39.31,17795.0,33.5056,33.5141,33.48,33.4886,17795.0
2019-07-05 13:15:00,39.31,39.32,39.29,39.3,26376.0,33.4886,33.4971,33.4715,33.48,26376.0
2019-07-05 13:20:00,39.3,39.33,39.27,39.32,44942.0,33.48,33.5056,33.4545,33.4971,44942.0
2019-07-05 13:25:00,39.32,39.35,39.31,39.35,25245.0,33.4971,33.5226,33.4886,33.5226,25245.0
2019-07-05 13:30:00,39.35,39.36,39.32,39.33,28928.0,33.5226,33.5312,33.4971,33.5056,28928.0
2019-07-05 13:35:00,39.34,39.34,39.25,39.31,61917.0,33.5141,33.5141,33.4375,33.4886,61917.0
2019-07-05 13:40:00,39.31,39.34,39.29,39.32,24776.0,33.4886,33.5141,33.4715,33.4971,24776.0
2019-07-05 13:45:00,39.32,39.37,39.31,39.36,19769.0,33.4971,33.5397,33.4886,33.5312,19769.0
2019-07-05 13:50:00,39.36,39.36,39.31,39.33,15446.0,33.5312,33.5312,33.4886,33.5056,15446.0
2019-07-05 13:55:00,39.34,39.4,39.33,39.4,19666.0,33.5141,33.5652,33.5056,33.5652,19666.0
2019-07-05 14:00:00,39.39,39.46,39.39,39.42,45900.0,33.5567,33.6164,33.5567,33.5823,45900.0
2019-07-05 14:05:00,39.42,39.42,39.37,39.4,20802.0,33.5823,33.5823,33.5397,33.5652,20802.0
2019-07-05 14:10:00,39.4,39.41,39.37,39.38,36198.0,33.5652,33.5738,33.5397,33.5482,36198.0
2019-07-05 14:15:00,39.39,39.39,39.33,39.35,24073.0,33.5567,33.5567,33.5056,33.5226,24073.0
2019-07-05 14:20:00,39.34,39.36,39.31,39.32,47295.0,33.5141,33.5312,33.4886,33.4971,47295.0
2019-07-05 14:25:00,39.32,39.34,39.29,39.3,22293.0,33.4971,33.5141,33.4715,33.48,22293.0
2019-07-05 14:30:00,39.3,39.36,39.3,39.35,23174.0,33.48,33.5312,33.48,33.5226,23174.0
2019-07-05 14:35:00,39.35,39.37,39.32,39.35,30498.0,33.5226,33.5397,33.4971,33.5226,30498.0
2019-07-05 14:40:00,39.35,39.37,39.35,39.36,17368.0,33.5226,33.5397,33.5226,33.5312,17368.0
2019-07-05 14:45:00,39.37,39.42,39.36,39.39,37670.0,33.5397,33.5823,33.5312,33.5567,37670.0
2019-07-05 14:50:00,39.4,39.41,39.37,39.4,24863.0,33.5652,33.5738,33.5397,33.5652,24863.0
2019-07-05 14:55:00,39.4,39.4,39.36,39.38,29810.0,33.5652,33.5652,33.5312,33.5482,29810.0
2019-07-05 15:00:00,39.38,39.39,39.35,39.36,67267.0,33.5482,33.5567,33.5226,33.5312,67267.0
2019-07-05 15:05:00,39.37,39.43,39.35,39.41,83914.0,33.5397,33.5908,33.5226,33.5738,83914.0
2019-07-05 15:10:00,39.42,39.44,39.4,39.44,109694.0,33.5823,33.5993,33.5652,33.5993,109694.0
2019-07-05 15:15:00,39.44,39.45,39.4,39.44,37409.0,33.5993,33.6078,33.5652,33.5993,37409.0
2019-07-05 15:20:00,39.43,39.44,39.4,39.41,39072.0,33.5908,33.5993,33.5652,33.5738,39072.0
2019-07-05 15:25:00,39.41,39.44,39.39,39.43,61055.0,33.5738,33.5993,33.5567,33.5908,61055.0
2019-07-05 15:30:00,39.43,39.46,39.41,39.44,81464.0,33.5908,33.6164,33.5738,33.5993,81464.0
2019-07-05 15:35:00,39.44,39.45,39.38,39.4,93954.0,33.5993,33.6078,33.5482,33.5652,93954.0
2019-07-05 15:40:00,39.4,39.43,39.39,39.43,131273.0,33.5652,33.5908,33.5567,33.5908,131273.0
2019-07-05 15:45:00,39.42,39.43,39.41,39.42,73951.0,33.5823,33.5908,33.5738,33.5823,73951.0
2019-07-05 15:50:00,39.42,39.52,39.42,39.49,477488.0,33.5823,33.6675,33.5823,33.6419,477488.0
2019-07-05 15:55:00,39.48,39.59,39.46,39.58,725301.0,33.6334,33.7271,33.6164,33.7186,725301.0
2019-07-08 09:30:00,39.43,39.49,39.28,39.37,111860.0,33.5908,33.6419,33.463,33.5397,111860.0
2019-07-08 09:35:00,39.4,39.46,39.35,39.35,163403.0,33.5652,33.6164,33.5226,33.5226,163403.0
2019-07-08 09:40:00,39.35,39.48,39.28,39.46,101510.0,33.5226,33.6334,33.463,33.6164,101510.0
2019-07-08 09:45:00,39.47,39.59,39.43,39.55,32728.0,33.6249,33.7271,33.5908,33.693,32728.0
2019-07-08 09:50:00,39.55,39.63,39.53,39.55,113383.0,33.693,33.7612,33.676,33.693,113383.0
2019-07-08 09:55:00,39.56,39.64,39.52,39.61,34174.0,33.7015,33.7697,33.6675,33.7441,34174.0
2019-07-08 10:00:00,39.61,39.86,39.61,39.86,75564.0,33.7441,33.9571,33.7441,33.9571,75564.0
2019-07-08 10:05:00,39.87,39.95,39.86,39.94,109950.0,33.9656,34.0338,33.9571,34.0253,109950.0
2019-07-08 10:10:00,39.94,40.09,39.91,40.05,133937.0,34.0253,34.1531,33.9997,34.119,133937.0
2019-07-08 10:15:00,40.06,40.1,40.0,40.03,76658.0,34.1275,34.1616,34.0764,34.1019,76658.0
2019-07-08 10:20:00,40.02,40.05,39.98,40.02,62311.0,34.0934,34.119,34.0593,34.0934,62311.0
2019-07-08 10:25:00,40.01,40.03,39.91,39.94,80574.0,34.0849,34.1019,33.9997,34.0253,80574.0
2019-07-08 10:30:00,39.94,39.95,39.82,39.85,69489.0,34.0253,34.0338,33.923,33.9486,69489.0
2019-07-08 10:35:00,39.84,39.87,39.7,39.76,106326.0,33.9401,33.9656,33.8208,33.8719,106326.0
2019-07-08 10:40:00,39.76,39.84,39.74,39.79,39558.0,33.8719,33.9401,33.8549,33.8975,39558.0
2019-07-08 10:45:00,39.79,39.81,39.74,39.77,31054.0,33.8975,33.9145,33.8549,33.8804,31054.0
2019-07-08 10:50:00,39.78,39.8,39.74,39.75,58600.0,33.889,33.906,33.8549,33.8634,58600.0
2019-07-08 10:55:00,39.75,39.76,39.69,39.73,57043.0,33.8634,33.8719,33.8123,33.8464,57043.0
2019-07-08 11:00:00,39.73,39.8,39.73,39.74,39514.0,33.8464,33.906,33.8464,33.8549,39514.0
2019-07-08 11:05:00,39.73,39.78,39.66,39.68,60195.0,33.8464,33.889,33.7867,33.8038,60195.0
2019-07-08 11:10:00,39.67,39.8,39.65,39.76,71266.0,33.7953,33.906,33.7782,33.8719,71266.0
2019-07-08 11:15:00,39.76,39.84,39.76,39.83,77466.0,33.8719,33.9401,33.8719,33.9316,77466.0
2019-07-08 11:20:00,39.83,39.87,39.79,39.8,176887.0,33.9316,33.9656,33.8975,33.906,176887.0
2019-07-08 11:25:00,39.79,39.84,39.78,39.8,102993.0,33.8975,33.9401,33.889,33.906,102993.0
2019-07-08 11:30:00,39.8,39.8,39.68,39.7,124614.0,33.906,33.906,33.8038,33.8208,124614.0
2019-07-08 11:35:00,39.7,39.7,39.63,39.67,65866.0,33.8208,33.8208,33.7612,33.7953,65866.0
2019-07-08 11:40:00,39.67,39.73,39.65,39.71,52085.0,33.7953,33.8464,33.7782,33.8293,52085.0
2019-07-08 11:45:00,39.72,39.73,39.69,39.73,38873.0,33.8378,33.8464,33.8123,33.8464,38873.0
2019-07-08 11:50:00,39.73,39.83,39.72,39.82,195376.0,33.8464,33.9316,33.8378,33.923,195376.0
2019-07-08 11:55:00,39.81,39.84,39.76,39.79,81637.0,33.9145,33.9401,33.8719,33.8975,81637.0
2019-07-08 12:00:00,39.79,39.82,39.75,39.77,45850.0,33.8975,33.923,33.8634,33.8804,45850.0
2019-07-08 12:05:00,39.77,39.81,39.75,39.8,136222.0,33.8804,33.9145,33.8634,33.906,136222.0
2019-07-08 12:10:00,39.8,39.83,39.74,39.75,66392.0,33.906,33.9316,33.8549,33.8634,66392.0
2019-07-08 12:15:00,39.76,39.8,39.75,39.76,52174.0,33.8719,33.906,33.8634,33.8719,52174.0
2019-07-08 12:20:00,39.75,39.78,39.75,39.75,22988.0,33.8634,33.889,33.8634,33.8634,22988.0
2019-07-08 12:25:00,39.75,39.83,39.75,39.83,47303.0,33.8634,33.9316,33.8634,33.9316,47303.0
2019-07-08 12:30:00,39.84,39.87,39.82,39.84,32663.0,33.9401,33.9656,33.923,33.9401,32663.0
2019-07-08 12:35:00,39.84,39.84,39.8,39.82,25622.0,33.9401,33.9401,33.906,33.923,25622.0
2019-07-08 12:40:00,39.81,39.82,39.78,39.8,28009.0,33.9145,33.923,33.889,33.906,28009.0
2019-07-08 12:45:00,39.8,39.82,39.77,39.77,22591.0,33.906,33.923,33.8804,33.8804,22591.0
2019-07-08 12:50:00,39.77,39.81,39.76,39.8,49625.0,33.8804,33.9145,33.8719,33.906,49625.0
2019-07-08 12:55:00,39.81,39.82,39.79,39.8,194499.0,33.9145,33.923,33.8975,33.906,194499.0
2019-07-08 13:00:00,39.8,39.89,39.8,39.89,70817.0,33.906,33.9827,33.906,33.9827,70817.0
2019-07-08 13:05:00,39.89,39.89,39.85,39.86,21638.0,33.9827,33.9827,33.9486,33.9571,21638.0
2019-07-08 13:10:00,39.86,39.91,39.85,39.9,81674.0,33.9571,33.9997,33.9486,33.9912,81674.0
2019-07-08 13:15:00,39.9,39.93,39.86,39.88,109822.0,33.9912,34.0167,33.9571,33.9742,109822.0
2019-07-08 13:20:00,39.88,39.89,39.8,39.85,71372.0,33.9742,33.9827,33.906,33.9486,71372.0
2019-07-08 13:25:00,39.85,39.86,39.82,39.83,53295.0,33.9486,33.9571,33.923,33.9316,53295.0
2019-07-08 13:30:00,39.82,39.84,39.82,39.84,37154.0,33.923,33.9401,33.923,33.9401,37154.0
2019-07-08 13:35:00,39.84,39.84,39.78,39.79,54854.0,33.9401,33.9401,33.889,33.8975,54854.0
2019-07-08 13:40:00,39.79,39.85,39.78,39.8,71002.0,33.8975,33.9486,33.889,33.906,71002.0
2019-07-08 13:45:00,39.8,39.81,39.73,39.73,53640.0,33.906,33.9145,33.8464,33.8464,53640.0
2019-07-08 13:50:00,39.73,39.83,39.73,39.8,518923.0,33.8464,33.9316,33.8464,33.906,518923.0
2019-07-08 13:55:00,39.81,39.84,39.8,39.83,90668.0,33.9145,33.9401,33.906,33.9316,90668.0
2019-07-08 14:00:00,39.83,39.85,39.82,39.83,45893.0,33.9316,33.9486,33.923,33.9316,45893.0
2019-07-08 14:05:00,39.83,39.86,39.81,39.83,40973.0,33.9316,33.9571,33.9145,33.9316,40973.0
2019-07-08 14:10:00,39.83,39.85,39.8,39.82,181409.0,33.9316,33.9486,33.906,33.923,181409.0
2019-07-08 14:15:00,39.82,39.88,39.81,39.87,47014.0,33.923,33.9742,33.9145,33.9656,47014.0
2019-07-08 14:20:00,39.87,39.87,39.83,39.84,26876.0,33.9656,33.9656,33.9316,33.9401,26876.0
2019-07-08 14:25:00,39.84,39.84,39.8,39.81,56454.0,33.9401,33.9401,33.906,33.9145,56454.0
2019-07-08 14:30:00,39.81,39.82,39.79,39.8,244291.0,33.9145,33.923,33.8975,33.906,244291.0
2019-07-08 14:35:00,39.8,39.82,39.79,39.8,148642.0,33.906,33.923,33.8975,33.906,148642.0
2019-07-08 14:40:00,39.81,39.83,39.78,39.78,889697.0,33.9145,33.9316,33.889,33.889,889697.0
2019-07-08 14:45:00,39.78,39.83,39.77,39.81,111097.0,33.889,33.9316,33.8804,33.9145,111097.0
2019-07-08 14:50:00,39.81,39.82,39.79,39.8,80113.0,33.9145,33.923,33.8975,33.906,80113.0
2019-07-08 14:55:00,39.81,39.81,39.79,39.79,61536.0,33.9145,33.9145,33.8975,33.8975,61536.0
2019-07-08 15:00:00,39.8,39.83,39.78,39.81,78416.0,33.906,33.9316,33.889,33.9145,78416.0
2019-07-08 15:05:00,39.81,39.82,39.79,39.8,58554.0,33.9145,33.923,33.8975,33.906,58554.0
2019-07-08 15:10:00,39.8,39.83,39.79,39.83,64174.0,33.906,33.9316,33.8975,33.9316,64174.0
2019-07-08 15:15:00,39.83,39.87,39.81,39.85,91076.0,33.9316,33.9656,33.9145,33.9486,91076.0
2019-07-08 15:20:00,39.85,39.85,39.8,39.84,54525.0,33.9486,33.9486,33.906,33.9401,54525.0
2019-07-08 15:25:00,39.84,39.91,39.84,39.89,142220.0,33.9401,33.9997,33.9401,33.9827,142220.0
2019-07-08 15:30:00,39.9,39.94,39.88,39.89,112290.0,33.9912,34.0253,33.9742,33.9827,112290.0
2019-07-08 15:35:00,39.89,39.9,39.84,39.86,98986.0,33.9827,33.9912,33.9401,33.9571,98986.0
2019-07-08 15:40:00,39.86,39.89,39.82,39.89,203302.0,33.9571,33.9827,33.923,33.9827,203302.0
2019-07-08 15:45:00,39.88,39.92,39.87,39.91,867133.0,33.9742,34.0082,33.9656,33.9997,867133.0
2019-07-08 15:50:00,39.89,39.9,39.88,39.89,351085.0,33.9827,33.9912,33.9742,33.9827,351085.0
2019-07-08 15:55:00,39.89,39.91,39.87,39.88,765561.0,33.9827,33.9997,33.9656,33.9742,765561.0
2019-07-09 09:30:00,39.78,39.87,39.65,39.65,248596.0,33.889,33.9656,33.7782,33.7782,248596.0
2019-07-09 09:35:00,39.65,39.69,39.55,39.64,114813.0,33.7782,33.8123,33.693,33.7697,114813.0
2019-07-09 09:40:00,39.64,39.74,39.59,39.66,93873.0,33.7697,33.8549,33.7271,33.7867,93873.0
2019-07-09 09:45:00,39.67,39.82,39.65,39.76,135054.0,33.7953,33.923,33.7782,33.8719,135054.0
2019-07-09 09:50:00,39.75,39.8,39.72,39.8,96437.0,33.8634,33.906,33.8378,33.906,96437.0
2019-07-09 09:55:00,39.8,39.92,39.78,39.91,121846.0,33.906,34.0082,33.889,33.9997,121846.0
2019-07-09 10:00:00,39.91,40.14,39.9,40.08,246526.0,33.9997,34.1956,33.9912,34.1445,246526.0
2019-07-09 10:05:00,40.07,40.12,39.96,39.98,158219.0,34.136,34.1786,34.0423,34.0593,158219.0
2019-07-09 10:10:00,39.99,40.0,39.93,39.94,77732.0,34.0679,34.0764,34.0167,34.0253,77732.0
2019-07-09 10:15:00,39.94,39.96,39.87,39.93,118596.0,34.0253,34.0423,33.9656,34.0167,118596.0
2019-07-09 10:20:00,39.92,39.94,39.88,39.92,57794.0,34.0082,34.0253,33.9742,34.0082,57794.0
2019-07-09 10:25:00,39.92,40.0,39.91,39.94,97493.0,34.0082,34.0764,33.9997,34.0253,97493.0
2019-07-09 10:30:00,39.93,40.01,39.93,40.01,78714.0,34.0167,34.0849,34.0167,34.0849,78714.0
2019-07-09 10:35:00,40.01,40.05,39.96,40.0,93735.0,34.0849,34.119,34.0423,34.0764,93735.0
2019-07-09 10:40:00,40.01,40.07,40.0,40.04,131630.0,34.0849,34.136,34.0764,34.1105,131630.0
2019-07-09 10:45:00,40.04,40.06,40.0,40.02,63496.0,34.1105,34.1275,34.0764,34.0934,63496.0
2019-07-09 10:50:00,40.02,40.02,39.96,40.0,63301.0,34.0934,34.0934,34.0423,34.0764,63301.0
2019-07-09 10:55:00,40.0,40.03,39.9,39.9,186812.0,34.0764,34.1019,33.9912,33.9912,186812.0
2019-07-09 11:00:00,39.9,39.98,39.85,39.97,98077.0,33.9912,34.0593,33.9486,34.0508,98077.0
2019-07-09 11:05:00,39.97,40.01,39.9,39.94,67212.0,34.0508,34.0849,33.9912,34.0253,67212.0
2019-07-09 11:10:00,39.94,39.96,39.89,39.96,57167.0,34.0253,34.0423,33.9827,34.0423,57167.0
2019-07-09 11:15:00,39.95,40.0,39.93,39.98,70782.0,34.0338,34.0764,34.0167,34.0593,70782.0
2019-07-09 11:20:00,39.98,40.04,39.96,39.98,70863.0,34.0593,34.1105,34.0423,34.0593,70863.0
2019-07-09 11:25:00,39.98,40.03,39.95,39.98,90080.0,34.0593,34.1019,34.0338,34.0593,90080.0
2019-07-09 11:30:00,39.98,40.03,39.97,40.02,62774.0,34.0593,34.1019,34.0508,34.0934,62774.0
2019-07-09 11:35:00,40.01,40.07,39.97,40.07,56742.0,34.0849,34.136,34.0508,34.136,56742.0
2019-07-09 11:40:00,40.07,40.08,40.0,40.0,66804.0,34.136,34.1445,34.0764,34.0764,66804.0
2019-07-09 11:45:00,40.01,40.03,39.99,40.02,54546.0,34.0849,34.1019,34.0679,34.0934,54546.0
2019-07-09 11:50:00,40.02,40.04,39.99,40.02,52631.0,34.0934,34.1105,34.0679,34.0934,52631.0
2019-07-09 11:55:00,40.02,40.03,39.97,40.01,75726.0,34.0934,34.1019,34.0508,34.0849,75726.0
2019-07-09 12:00:00,40.01,40.07,40.0,40.05,43660.0,34.0849,34.136,34.0764,34.119,43660.0
2019-07-09 12:05:00,40.05,40.06,40.02,40.02,40131.0,34.119,34.1275,34.0934,34.0934,40131.0
2019-07-09 12:10:00,40.03,40.06,40.01,40.04,38090.0,34.1019,34.1275,34.0849,34.1105,38090.0
2019-07-09 12:15:00,40.04,40.05,40.0,40.02,45593.0,34.1105,34.119,34.0764,34.0934,45593.0
2019-07-09 12:20:00,40.02,40.04,40.01,40.02,36108.0,34.0934,34.1105,34.0849,34.0934,36108.0
2019-07-09 12:25:00,40.02,40.05,39.99,40.02,46482.0,34.0934,34.119,34.0679,34.0934,46482.0
2019-07-09 12:30:00,40.03,40.06,40.0,40.0,45574.0,34.1019,34.1275,34.0764,34.0764,45574.0
2019-07-09 12:35:00,40.01,40.03,39.99,40.0,39854.0,34.0849,34.1019,34.0679,34.0764,39854.0
2019-07-09 12:40:00,40.01,40.03,40.0,40.0,48081.0,34.0849,34.1019,34.0764,34.0764,48081.0
2019-07-09 12:45:00,40.0,40.02,39.98,40.02,74998.0,34.0764,34.0934,34.0593,34.0934,74998.0
2019-07-09 12:50:00,40.02,40.05,40.0,40.04,24054.0,34.0934,34.119,34.0764,34.1105,24054.0
2019-07-09 12:55:00,40.04,40.05,40.01,40.04,26893.0,34.1105,34.119,34.0849,34.1105,26893.0
2019-07-09 13:00:00,40.04,40.04,40.0,40.02,34879.0,34.1105,34.1105,34.0764,34.0934,34879.0
2019-07-09 13:05:00,40.02,40.07,40.02,40.07,43438.0,34.0934,34.136,34.0934,34.136,43438.0
2019-07-09 13:10:00,40.06,40.07,40.0,40.02,83904.0,34.1275,34.136,34.0764,34.0934,83904.0
2019-07-09 13:15:00,40.03,40.03,40.0,40.01,36081.0,34.1019,34.1019,34.0764,34.0849,36081.0
2019-07-09 13:20:00,40.01,40.03,40.0,40.01,35915.0,34.0849,34.1019,34.0764,34.0849,35915.0
2019-07-09 13:25:00,40.01,40.04,40.0,40.02,147872.0,34.0849,34.1105,34.0764,34.0934,147872.0
2019-07-09 13:30:00,40.01,40.02,40.01,40.02,35528.0,34.0849,34.0934,34.0849,34.0934,35528.0
2019-07-09 13:35:00,40.02,40.04,39.99,40.03,121566.0,34.0934,34.1105,34.0679,34.1019,121566.0
2019-07-09 13:40:00,40.03,40.04,40.02,40.03,31593.0,34.1019,34.1105,34.0934,34.1019,31593.0
2019-07-09 13:45:00,40.02,40.04,40.02,40.02,51370.0,34.0934,34.1105,34.0934,34.0934,51370.0
2019-07-09 13:50:00,40.03,40.05,40.02,40.05,33258.0,34.1019,34.119,34.0934,34.119,33258.0
2019-07-09 13:55:00,40.05,40.07,40.03,40.04,32131.0,34.119,34.136,34.1019,34.1105,32131.0
2019-07-09 14:00:00,40.04,40.07,40.02,40.04,31350.0,34.1105,34.136,34.0934,34.1105,31350.0
2019-07-09 14:05:00,40.04,40.04,40.01,40.02,137315.0,34.1105,34.1105,34.0849,34.0934,137315.0
2019-07-09 14:10:00,40.02,40.04,40.01,40.01,104675.0,34.0934,34.1105,34.0849,34.0849,104675.0
2019-07-09 14:15:00,40.01,40.04,40.01,40.04,40115.0,34.0849,34.1105,34.0849,34.1105,40115.0
2019-07-09 14:20:00,40.04,40.07,40.03,40.05,68553.0,34.1105,34.136,34.1019,34.119,68553.0
2019-07-09 14:25:00,40.04,40.09,40.03,40.07,87523.0,34.1105,34.1531,34.1019,34.136,87523.0
2019-07-09 14:30:00,40.07,40.08,40.02,40.05,71820.0,34.136,34.1445,34.0934,34.119,71820.0
2019-07-09 14:35:00,40.04,40.05,40.03,40.04,45591.0,34.1105,34.119,34.1019,34.1105,45591.0
2019-07-09 14:40:00,40.03,40.06,40.03,40.05,73190.0,34.1019,34.1275,34.1019,34.119,73190.0
2019-07-09 14:45:00,40.05,40.07,40.04,40.06,97180.0,34.119,34.136,34.1105,34.1275,97180.0
2019-07-09 14:50:00,40.06,40.09,40.06,40.07,46682.0,34.1275,34.1531,34.1275,34.136,46682.0
2019-07-09 14:55:00,40.07,40.09,40.06,40.08,62757.0,34.136,34.1531,34.1275,34.1445,62757.0
2019-07-09 15:00:00,40.09,40.09,40.05,40.08,55808.0,34.1531,34.1531,34.119,34.1445,55808.0
2019-07-09 15:05:00,40.08,40.08,40.04,40.05,60529.0,34.1445,34.1445,34.1105,34.119,60529.0
2019-07-09 15:10:00,40.05,40.07,40.05,40.07,84651.0,34.119,34.136,34.119,34.136,84651.0
2019-07-09 15:15:00,40.07,40.09,40.05,40.08,81949.0,34.136,34.1531,34.119,34.1445,81949.0
2019-07-09 15:20:00,40.08,40.08,40.04,40.06,82586.0,34.1445,34.1445,34.1105,34.1275,82586.0
2019-07-09 15:25:00,40.06,40.1,40.05,40.09,74920.0,34.1275,34.1616,34.119,34.1531,74920.0
2019-07-09 15:30:00,40.09,40.13,40.09,40.12,97180.0,34.1531,34.1871,34.1531,34.1786,97180.0
2019-07-09 15:35:00,40.12,40.17,40.1,40.15,101520.0,34.1786,34.2212,34.1616,34.2042,101520.0
2019-07-09 15:40:00,40.16,40.18,40.12,40.12,140665.0,34.2127,34.2297,34.1786,34.1786,140665.0
2019-07-09 15:45:00,40.13,40.16,40.12,40.15,142127.0,34.1871,34.2127,34.1786,34.2042,142127.0
2019-07-09 15:50:00,40.15,40.19,40.14,40.19,235637.0,34.2042,34.2382,34.1956,34.2382,235637.0
2019-07-09 15:55:00,40.18,40.22,40.15,40.21,690809.0,34.2297,34.2638,34.2042,34.2553,690809.0
2019-07-10 09:30:00,40.61,40.69,40.34,40.47,370750.0,34.596,34.6642,34.366,34.4768,370750.0
2019-07-10 09:35:00,40.45,40.69,40.45,40.67,71612.0,34.4597,34.6642,34.4597,34.6472,71612.0
2019-07-10 09:40:00,40.67,40.77,40.64,40.75,130101.0,34.6472,34.7324,34.6216,34.7153,130101.0
2019-07-10 09:45:00,40.76,40.82,40.74,40.8,63906.0,34.7238,34.7749,34.7068,34.7579,63906.0
2019-07-10 09:50:00,40.81,40.87,40.78,40.84,90243.0,34.7664,34.8175,34.7409,34.792,90243.0
2019-07-10 09:55:00,40.84,40.89,40.78,40.82,125338.0,34.792,34.8346,34.7409,34.7749,125338.0
2019-07-10 10:00:00,40.83,40.84,40.68,40.69,81019.0,34.7835,34.792,34.6557,34.6642,81019.0
2019-07-10 10:05:00,40.69,40.69,40.54,40.55,120981.0,34.6642,34.6642,34.5364,34.5449,120981.0
2019-07-10 10:10:00,40.55,40.55,40.39,40.48,91697.0,34.5449,34.5449,34.4086,34.4853,91697.0
2019-07-10 10:15:00,40.49,40.53,40.45,40.52,126248.0,34.4938,34.5279,34.4597,34.5194,126248.0
2019-07-10 10:20:00,40.52,40.54,40.37,40.39,136417.0,34.5194,34.5364,34.3916,34.4086,136417.0
2019-07-10 10:25:00,40.39,40.41,40.29,40.32,72576.0,34.4086,34.4257,34.3234,34.349,72576.0
2019-07-10 10:30:00,40.33,40.49,40.33,40.46,74694.0,34.3575,34.4938,34.3575,34.4683,74694.0
2019-07-10 10:35:00,40.45,40.48,40.35,40.43,58710.0,34.4597,34.4853,34.3746,34.4427,58710.0
2019-07-10 10:40:00,40.42,40.43,40.36,40.4,30299.0,34.4342,34.4427,34.3831,34.4171,30299.0
2019-07-10 10:45:00,40.4,40.51,40.39,40.48,87317.0,34.4171,34.5109,34.4086,34.4853,87317.0
2019-07-10 10:50:00,40.48,40.48,40.36,40.39,117270.0,34.4853,34.4853,34.3831,34.4086,117270.0
2019-07-10 10:55:00,40.38,40.44,40.37,40.38,43896.0,34.4001,34.4512,34.3916,34.4001,43896.0
2019-07-10 11:00:00,40.39,40.45,40.37,40.41,79724.0,34.4086,34.4597,34.3916,34.4257,79724.0
2019-07-10 11:05:00,40.4,40.42,40.37,40.37,54363.0,34.4171,34.4342,34.3916,34.3916,54363.0
2019-07-10 11:10:00,40.37,40.41,40.33,40.35,72383.0,34.3916,34.4257,34.3575,34.3746,72383.0
2019-07-10 11:15:00,40.36,40.36,40.3,40.34,76429.0,34.3831,34.3831,34.332,34.366,76429.0
2019-07-10 11:20:00,40.35,40.4,40.33,40.36,80034.0,34.3746,34.4171,34.3575,34.3831,80034.0
2019-07-10 11:25:00,40.35,40.4,40.34,40.39,62370.0,34.3746,34.4171,34.366,34.4086,62370.0
2019-07-10 11:30:00,40.38,40.43,40.38,40.41,47087.0,34.4001,34.4427,34.4001,34.4257,47087.0
2019-07-10 11:35:00,40.42,40.54,40.41,40.5,79409.0,34.4342,34.5364,34.4257,34.5023,79409.0
2019-07-10 11:40:00,40.5,40.53,40.43,40.46,35828.0,34.5023,34.5279,34.4427,34.4683,35828.0
2019-07-10 11:45:00,40.46,40.47,40.41,40.45,31736.0,34.4683,34.4768,34.4257,34.4597,31736.0
2019-07-10 11:50:00,40.45,40.46,40.41,40.45,54065.0,34.4597,34.4683,34.4257,34.4597,54065.0
2019-07-10 11:55:00,40.45,40.49,40.41,40.42,30431.0,34.4597,34.4938,34.4257,34.4342,30431.0
2019-07-10 12:00:00,40.42,40.5,40.41,40.46,44012.0,34.4342,34.5023,34.4257,34.4683,44012.0
2019-07-10 12:05:00,40.46,40.48,40.43,40.43,38007.0,34.4683,34.4853,34.4427,34.4427,38007.0
2019-07-10 12:10:00,40.43,40.48,40.41,40.47,75906.0,34.4427,34.4853,34.4257,34.4768,75906.0
2019-07-10 12:15:00,40.46,40.47,40.43,40.45,59762.0,34.4683,34.4768,34.4427,34.4597,59762.0
2019-07-10 12:20:00,40.45,40.5,40.44,40.47,50148.0,34.4597,34.5023,34.4512,34.4768,50148.0
2019-07-10 12:25:00,40.46,40.51,40.45,40.48,72549.0,34.4683,34.5109,34.4597,34.4853,72549.0
2019-07-10 12:30:00,40.49,40.6,40.48,40.6,65687.0,34.4938,34.5875,34.4853,34.5875,65687.0
2019-07-10 12:35:00,40.61,40.67,40.59,40.61,47159.0,34.596,34.6472,34.579,34.596,47159.0
2019-07-10 12:40:00,40.61,40.65,40.59,40.65,36395.0,34.596,34.6301,34.579,34.6301,36395.0
2019-07-10 12:45:00,40.65,40.65,40.6,40.63,32564.0,34.6301,34.6301,34.5875,34.6131,32564.0
2019-07-10 12:50:00,40.63,40.63,40.55,40.57,52805.0,34.6131,34.6131,34.5449,34.562,52805.0
2019-07-10 12:55:00,40.57,40.59,40.54,40.55,31735.0,34.562,34.579,34.5364,34.5449,31735.0
2019-07-10 13:00:00,40.56,40.65,40.56,40.61,59336.0,34.5535,34.6301,34.5535,34.596,59336.0
2019-07-10 13:05:00,40.6,40.64,40.59,40.64,32986.0,34.5875,34.6216,34.579,34.6216,32986.0
2019-07-10 13:10:00,40.63,40.63,40.57,40.59,54668.0,34.6131,34.6131,34.562,34.579,54668.0
2019-07-10 13:15:00,40.58,40.6,40.57,40.58,28170.0,34.5705,34.5875,34.562,34.5705,28170.0
2019-07-10 13:20:00,40.57,40.58,40.56,40.57,58517.0,34.562,34.5705,34.5535,34.562,58517.0
2019-07-10 13:25:00,40.58,40.61,40.55,40.59,47894.0,34.5705,34.596,34.5449,34.579,47894.0
2019-07-10 13:30:00,40.58,40.6,40.57,40.59,26046.0,34.5705,34.5875,34.562,34.579,26046.0
2019-07-10 13:35:00,40.58,40.59,40.56,40.58,65186.0,34.5705,34.579,34.5535,34.5705,65186.0
2019-07-10 13:40:00,40.58,40.6,40.56,40.59,56203.0,34.5705,34.5875,34.5535,34.579,56203.0
2019-07-10 13:45:00,40.59,40.64,40.59,40.61,140219.0,34.579,34.6216,34.579,34.596,140219.0
2019-07-10 13:50:00,40.61,40.64,40.6,40.61,37248.0,34.596,34.6216,34.5875,34.596,37248.0
2019-07-10 13:55:00,40.61,40.64,40.59,40.61,52196.0,34.596,34.6216,34.579,34.596,52196.0
2019-07-10 14:00:00,40.6,40.66,40.6,40.64,63156.0,34.5875,34.6386,34.5875,34.6216,63156.0
2019-07-10 14:05:00,40.64,40.65,40.61,40.63,37227.0,34.6216,34.6301,34.596,34.6131,37227.0
2019-07-10 14:10:00,40.63,40.68,40.61,40.65,43973.0,34.6131,34.6557,34.596,34.6301,43973.0
2019-07-10 14:15:00,40.66,40.7,40.63,40.66,65736.0,34.6386,34.6727,34.6131,34.6386,65736.0
2019-07-10 14:20:00,40.67,40.67,40.6,40.62,45101.0,34.6472,34.6472,34.5875,34.6046,45101.0
2019-07-10 14:25:00,40.62,40.68,40.61,40.64,63571.0,34.6046,34.6557,34.596,34.6216,63571.0
2019-07-10 14:30:00,40.63,40.7,40.63,40.66,38427.0,34.6131,34.6727,34.6131,34.6386,38427.0
2019-07-10 14:35:00,40.66,40.69,40.65,40.67,39069.0,34.6386,34.6642,34.6301,34.6472,39069.0
2019-07-10 14:40:00,40.68,40.7,40.67,40.69,31093.0,34.6557,34.6727,34.6472,34.6642,31093.0
2019-07-10 14:45:00,40.68,40.68,40.63,40.64,23281.0,34.6557,34.6557,34.6131,34.6216,23281.0
2019-07-10 14:50:00,40.64,40.64,40.6,40.62,32924.0,34.6216,34.6216,34.5875,34.6046,32924.0
2019-07-10 14:55:00,40.61,40.64,40.59,40.61,41192.0,34.596,34.6216,34.579,34.596,41192.0
2019-07-10 15:00:00,40.61,40.62,40.56,40.57,45088.0,34.596,34.6046,34.5535,34.562,45088.0
2019-07-10 15:05:00,40.57,40.59,40.55,40.58,55041.0,34.562,34.579,34.5449,34.5705,55041.0
2019-07-10 15:10:00,40.58,40.59,40.56,40.56,26530.0,34.5705,34.579,34.5535,34.5535,26530.0
2019-07-10 15:15:00,40.56,40.58,40.54,40.55,53116.0,34.5535,34.5705,34.5364,34.5449,53116.0
2019-07-10 15:20:00,40.54,40.59,40.51,40.59,54954.0,34.5364,34.579,34.5109,34.579,54954.0
2019-07-10 15:25:00,40.59,40.61,40.58,40.59,44250.0,34.579,34.596,34.5705,34.579,44250.0
2019-07-10 15:30:00,40.59,40.72,40.58,40.72,65816.0,34.579,34.6898,34.5705,34.6898,65816.0
2019-07-10 15:35:00,40.71,40.71,40.61,40.62,80834.0,34.6812,34.6812,34.596,34.6046,80834.0
2019-07-10 15:40:00,40.62,40.63,40.57,40.58,59228.0,34.6046,34.6131,34.562,34.5705,59228.0
2019-07-10 15:45:00,40.59,40.64,40.56,40.63,108562.0,34.579,34.6216,34.5535,34.6131,108562.0
2019-07-10 15:50:00,40.63,40.7,40.62,40.65,159097.0,34.6131,34.6727,34.6046,34.6301,159097.0
2019-07-10 15:55:00,40.66,40.69,40.6,40.62,416779.0,34.6386,34.6642,34.5875,34.6046,416779.0
2019-07-11 09:30:00,40.6,40.73,40.43,40.51,306273.0,34.5875,34.6983,34.4427,34.5109,306273.0
2019-07-11 09:35:00,40.52,40.65,40.48,40.56,108510.0,34.5194,34.6301,34.4853,34.5535,108510.0
2019-07-11 09:40:00,40.57,40.59,40.5,40.57,43186.0,34.562,34.579,34.5023,34.562,43186.0
2019-07-11 09:45:00,40.58,40.61,40.37,40.47,157647.0,34.5705,34.596,34.3916,34.4768,157647.0
2019-07-11 09:50:00,40.47,40.49,40.41,40.42,169823.0,34.4768,34.4938,34.4257,34.4342,169823.0
2019-07-11 09:55:00,40.42,40.46,40.38,40.39,85661.0,34.4342,34.4683,34.4001,34.4086,85661.0
2019-07-11 10:00:00,40.38,40.45,40.22,40.23,73578.0,34.4001,34.4597,34.2638,34.2723,73578.0
2019-07-11 10:05:00,40.23,40.28,40.17,40.22,100344.0,34.2723,34.3149,34.2212,34.2638,100344.0
2019-07-11 10:10:00,40.22,40.24,40.11,40.14,109770.0,34.2638,34.2808,34.1701,34.1956,109770.0
2019-07-11 10:15:00,40.14,40.18,40.09,40.12,99883.0,34.1956,34.2297,34.1531,34.1786,99883.0
2019-07-11 10:20:00,40.12,40.19,40.12,40.14,86394.0,34.1786,34.2382,34.1786,34.1956,86394.0
2019-07-11 10:25:00,40.15,40.18,40.1,40.14,98764.0,34.2042,34.2297,34.1616,34.1956,98764.0
2019-07-11 10:30:00,40.14,40.22,40.07,40.22,141633.0,34.1956,34.2638,34.136,34.2638,141633.0
2019-07-11 10:35:00,40.22,40.3,40.17,40.17,69167.0,34.2638,34.332,34.2212,34.2212,69167.0
2019-07-11 10:40:00,40.17,40.22,40.11,40.12,64969.0,34.2212,34.2638,34.1701,34.1786,64969.0
2019-07-11 10:45:00,40.12,40.2,40.12,40.19,85040.0,34.1786,34.2468,34.1786,34.2382,85040.0
2019-07-11 10:50:00,40.19,40.21,40.15,40.18,78335.0,34.2382,34.2553,34.2042,34.2297,78335.0
2019-07-11 10:55:00,40.19,40.21,40.14,40.16,68380.0,34.2382,34.2553,34.1956,34.2127,68380.0
2019-07-11 11:00:00,40.16,40.24,40.15,40.22,74242.0,34.2127,34.2808,34.2042,34.2638,74242.0
2019-07-11 11:05:00,40.22,40.36,40.22,40.36,99133.0,34.2638,34.3831,34.2638,34.3831,99133.0
2019-07-11 11:10:00,40.36,40.47,40.34,40.44,92605.0,34.3831,34.4768,34.366,34.4512,92605.0
2019-07-11 11:15:00,40.45,40.51,40.44,40.45,85993.0,34.4597,34.5109,34.4512,34.4597,85993.0
2019-07-11 11:20:00,40.46,40.52,40.43,40.51,190597.0,34.4683,34.5194,34.4427,34.5109,190597.0
2019-07-11 11:25:00,40.51,40.54,40.4,40.41,104303.0,34.5109,34.5364,34.4171,34.4257,104303.0
2019-07-11 11:30:00,40.42,40.55,40.35,40.55,145907.0,34.4342,34.5449,34.3746,34.5449,145907.0
2019-07-11 11:35:00,40.55,40.61,40.55,40.58,102436.0,34.5449,34.596,34.5449,34.5705,102436.0
2019-07-11 11:40:00,40.59,40.63,40.57,40.62,63929.0,34.579,34.6131,34.562,34.6046,63929.0
2019-07-11 11:45:00,40.62,40.64,40.58,40.62,55492.0,34.6046,34.6216,34.5705,34.6046,55492.0
2019-07-11 11:50:00,40.62,40.62,40.56,40.56,46995.0,34.6046,34.6046,34.5535,34.5535,46995.0
2019-07-11 11:55:00,40.56,40.57,40.5,40.51,42117.0,34.5535,34.562,34.5023,34.5109,42117.0
2019-07-11 12:00:00,40.51,40.58,40.5,40.57,33356.0,34.5109,34.5705,34.5023,34.562,33356.0
2019-07-11 12:05:00,40.58,40.6,40.54,40.59,38250.0,34.5705,34.5875,34.5364,34.579,38250.0
2019-07-11 12:10:00,40.59,40.6,40.56,40.58,29291.0,34.579,34.5875,34.5535,34.5705,29291.0
2019-07-11 12:15:00,40.58,40.59,40.54,40.54,21311.0,34.5705,34.579,34.5364,34.5364,21311.0
2019-07-11 12:20:00,40.54,40.59,40.52,40.53,36225.0,34.5364,34.579,34.5194,34.5279,36225.0
2019-07-11 12:25:00,40.53,40.58,40.53,40.54,37609.0,34.5279,34.5705,34.5279,34.5364,37609.0
2019-07-11 12:30:00,40.54,40.57,40.53,40.57,29795.0,34.5364,34.562,34.5279,34.562,29795.0
2019-07-11 12:35:00,40.57,40.6,40.57,40.59,42211.0,34.562,34.5875,34.562,34.579,42211.0
2019-07-11 12:40:00,40.59,40.61,40.54,40.55,39264.0,34.579,34.596,34.5364,34.5449,39264.0
2019-07-11 12:45:00,40.55,40.56,40.51,40.51,35948.0,34.5449,34.5535,34.5109,34.5109,35948.0
2019-07-11 12:50:00,40.51,40.53,40.48,40.52,71517.0,34.5109,34.5279,34.4853,34.5194,71517.0
2019-07-11 12:55:00,40.52,40.55,40.52,40.53,41554.0,34.5194,34.5449,34.5194,34.5279,41554.0
2019-07-11 13:00:00,40.53,40.55,40.5,40.52,46875.0,34.5279,34.5449,34.5023,34.5194,46875.0
2019-07-11 13:05:00,40.52,40.55,40.52,40.52,50812.0,34.5194,34.5449,34.5194,34.5194,50812.0
2019-07-11 13:10:00,40.52,40.54,40.51,40.52,48082.0,34.5194,34.5364,34.5109,34.5194,48082.0
2019-07-11 13:15:00,40.53,40.59,40.52,40.59,71455.0,34.5279,34.579,34.5194,34.579,71455.0
2019-07-11 13:20:00,40.59,40.61,40.58,40.61,41480.0,34.579,34.596,34.5705,34.596,41480.0
2019-07-11 13:25:00,40.61,40.63,40.55,40.57,91731.0,34.596,34.6131,34.5449,34.562,91731.0
2019-07-11 13:30:00,40.57,40.63,40.55,40.61,67115.0,34.562,34.6131,34.5449,34.596,67115.0
2019-07-11 13:35:00,40.62,40.68,40.61,40.67,102281.0,34.6046,34.6557,34.596,34.6472,102281.0
2019-07-11 13:40:00,40.66,40.69,40.66,40.69,79398.0,34.6386,34.6642,34.6386,34.6642,79398.0
2019-07-11 13:45:00,40.69,40.7,40.65,40.66,54622.0,34.6642,34.6727,34.6301,34.6386,54622.0
2019-07-11 13:50:00,40.65,40.65,40.53,40.55,65480.0,34.6301,34.6301,34.5279,34.5449,65480.0
2019-07-11 13:55:00,40.55,40.6,40.55,40.59,37927.0,34.5449,34.5875,34.5449,34.579,37927.0
2019-07-11 14:00:00,40.59,40.6,40.56,40.58,29081.0,34.579,34.5875,34.5535,34.5705,29081.0
2019-07-11 14:05:00,40.58,40.6,40.55,40.55,61675.0,34.5705,34.5875,34.5449,34.5449,61675.0
2019-07-11 14:10:00,40.55,40.63,40.54,40.62,56379.0,34.5449,34.6131,34.5364,34.6046,56379.0
2019-07-11 14:15:00,40.62,40.63,40.59,40.61,76693.0,34.6046,34.6131,34.579,34.596,76693.0
2019-07-11 14:20:00,40.61,40.63,40.59,40.61,52875.0,34.596,34.6131,34.579,34.596,52875.0
2019-07-11 14:25:00,40.61,40.62,40.56,40.6,73371.0,34.596,34.6046,34.5535,34.5875,73371.0
2019-07-11 14:30:00,40.6,40.71,40.6,40.71,54316.0,34.5875,34.6812,34.5875,34.6812,54316.0
2019-07-11 14:35:00,40.71,40.79,40.69,40.79,184009.0,34.6812,34.7494,34.6642,34.7494,184009.0
2019-07-11 14:40:00,40.77,40.83,40.77,40.82,60381.0,34.7324,34.7835,34.7324,34.7749,60381.0
2019-07-11 14:45:00,40.81,40.84,40.8,40.8,53801.0,34.7664,34.792,34.7579,34.7579,53801.0
2019-07-11 14:50:00,40.81,40.88,40.81,40.88,115768.0,34.7664,34.8261,34.7664,34.8261,115768.0
2019-07-11 14:55:00,40.87,40.88,40.82,40.84,96500.0,34.8175,34.8261,34.7749,34.792,96500.0
2019-07-11 15:00:00,40.84,40.86,40.78,40.79,175184.0,34.792,34.809,34.7409,34.7494,175184.0
2019-07-11 15:05:00,40.8,40.82,40.74,40.74,65939.0,34.7579,34.7749,34.7068,34.7068,65939.0
2019-07-11 15:10:00,40.75,40.81,40.74,40.77,71416.0,34.7153,34.7664,34.7068,34.7324,71416.0
2019-07-11 15:15:00,40.77,40.82,40.76,40.78,52273.0,34.7324,34.7749,34.7238,34.7409,52273.0
2019-07-11 15:20:00,40.79,40.81,40.76,40.77,71812.0,34.7494,34.7664,34.7238,34.7324,71812.0
2019-07-11 15:25:00,40.77,40.79,40.77,40.79,70187.0,34.7324,34.7494,34.7324,34.7494,70187.0
2019-07-11 15:30:00,40.78,40.84,40.78,40.84,144343.0,34.7409,34.792,34.7409,34.792,144343.0
2019-07-11 15:35:00,40.83,40.89,40.83,40.87,191214.0,34.7835,34.8346,34.7835,34.8175,191214.0
2019-07-11 15:40:00,40.87,40.91,40.86,40.91,125455.0,34.8175,34.8516,34.809,34.8516,125455.0
2019-07-11 15:45:00,40.91,40.96,40.9,40.96,716437.0,34.8516,34.8942,34.8431,34.8942,716437.0
2019-07-11 15:50:00,40.96,41.0,40.93,40.95,371908.0,34.8942,34.9283,34.8687,34.8857,371908.0
2019-07-11 15:55:00,40.95,40.99,40.91,40.96,571943.0,34.8857,34.9198,34.8516,34.8942,571943.0
2019-07-12 09:30:00,41.15,41.4,41.11,41.21,287248.0,35.0561,35.2691,35.022,35.1072,287248.0
2019-07-12 09:35:00,41.2,41.27,41.09,41.26,84214.0,35.0987,35.1583,35.005,35.1498,84214.0
2019-07-12 09:40:00,41.27,41.3,41.21,41.23,88454.0,35.1583,35.1839,35.1072,35.1242,88454.0
2019-07-12 09:45:00,41.24,41.29,41.11,41.15,76056.0,35.1328,35.1753,35.022,35.0561,76056.0
2019-07-12 09:50:00,41.15,41.28,41.13,41.27,85636.0,35.0561,35.1668,35.039,35.1583,85636.0
2019-07-12 09:55:00,41.27,41.3,41.15,41.15,62055.0,35.1583,35.1839,35.0561,35.0561,62055.0
2019-07-12 10:00:00,41.15,41.17,40.99,41.03,69904.0,35.0561,35.0731,34.9198,34.9538,69904.0
2019-07-12 10:05:00,41.02,41.07,40.99,41.05,108102.0,34.9453,34.9879,34.9198,34.9709,108102.0
2019-07-12 10:10:00,41.05,41.08,41.01,41.06,75371.0,34.9709,34.9964,34.9368,34.9794,75371.0
2019-07-12 10:15:00,41.06,41.08,41.01,41.05,38903.0,34.9794,34.9964,34.9368,34.9709,38903.0
2019-07-12 10:20:00,41.05,41.17,41.05,41.16,49105.0,34.9709,35.0731,34.9709,35.0646,49105.0
2019-07-12 10:25:00,41.15,41.18,41.09,41.18,86574.0,35.0561,35.0816,35.005,35.0816,86574.0
2019-07-12 10:30:00,41.18,41.27,41.15,41.26,112292.0,35.0816,35.1583,35.0561,35.1498,112292.0
2019-07-12 10:35:00,41.26,41.32,41.21,41.23,102004.0,35.1498,35.2009,35.1072,35.1242,102004.0
2019-07-12 10:40:00,41.22,41.23,41.04,41.04,127576.0,35.1157,35.1242,34.9624,34.9624,127576.0
2019-07-12 10:45:00,41.03,41.07,40.98,41.01,73399.0,34.9538,34.9879,34.9113,34.9368,73399.0
2019-07-12 10:50:00,41.0,41.05,40.98,41.01,68267.0,34.9283,34.9709,34.9113,34.9368,68267.0
2019-07-12 10:55:00,41.01,41.03,40.95,40.97,91555.0,34.9368,34.9538,34.8857,34.9027,91555.0
2019-07-12 11:00:00,40.97,40.97,40.89,40.9,119748.0,34.9027,34.9027,34.8346,34.8431,119748.0
2019-07-12 11:05:00,40.91,40.91,40.78,40.81,63210.0,34.8516,34.8516,34.7409,34.7664,63210.0
2019-07-12 11:10:00,40.81,40.84,40.77,40.8,52766.0,34.7664,34.792,34.7324,34.7579,52766.0
2019-07-12 11:15:00,40.8,40.87,40.79,40.83,84288.0,34.7579,34.8175,34.7494,34.7835,84288.0
2019-07-12 11:20:00,40.83,40.84,40.72,40.77,64907.0,34.7835,34.792,34.6898,34.7324,64907.0
2019-07-12 11:25:00,40.77,40.86,40.76,40.84,42827.0,34.7324,34.809,34.7238,34.792,42827.0
2019-07-12 11:30:00,40.85,40.85,40.8,40.81,31160.0,34.8005,34.8005,34.7579,34.7664,31160.0
2019-07-12 11:35:00,40.81,40.83,40.79,40.8,51331.0,34.7664,34.7835,34.7494,34.7579,51331.0
2019-07-12 11:40:00,40.81,40.88,40.75,40.87,71403.0,34.7664,34.8261,34.7153,34.8175,71403.0
2019-07-12 11:45:00,40.87,40.9,40.84,40.9,40773.0,34.8175,34.8431,34.792,34.8431,40773.0
2019-07-12 11:50:00,40.9,40.9,40.8,40.81,36451.0,34.8431,34.8431,34.7579,34.7664,36451.0
2019-07-12 11:55:00,40.81,40.86,40.8,40.86,41707.0,34.7664,34.809,34.7579,34.809,41707.0
2019-07-12 12:00:00,40.85,40.9,40.82,40.88,44655.0,34.8005,34.8431,34.7749,34.8261,44655.0
2019-07-12 12:05:00,40.88,40.88,40.79,40.82,68227.0,34.8261,34.8261,34.7494,34.7749,68227.0
2019-07-12 12:10:00,40.82,40.88,40.81,40.88,27925.0,34.7749,34.8261,34.7664,34.8261,27925.0
2019-07-12 12:15:00,40.88,40.97,40.87,40.97,89215.0,34.8261,34.9027,34.8175,34.9027,89215.0
2019-07-12 12:20:00,40.97,40.98,40.91,40.95,85064.0,34.9027,34.9113,34.8516,34.8857,85064.0
2019-07-12 12:25:00,40.94,40.96,40.91,40.96,41645.0,34.8772,34.8942,34.8516,34.8942,41645.0
2019-07-12 12:30:00,40.96,41.03,40.96,41.02,69441.0,34.8942,34.9538,34.8942,34.9453,69441.0
2019-07-12 12:35:00,41.01,41.04,40.95,40.95,43999.0,34.9368,34.9624,34.8857,34.8857,43999.0
2019-07-12 12:40:00,40.95,40.95,40.86,40.87,47537.0,34.8857,34.8857,34.809,34.8175,47537.0
2019-07-12 12:45:00,40.88,40.9,40.83,40.84,63898.0,34.8261,34.8431,34.7835,34.792,63898.0
2019-07-12 12:50:00,40.84,40.84,40.78,40.82,58849.0,34.792,34.792,34.7409,34.7749,58849.0
2019-07-12 12:55:00,40.82,40.85,40.78,40.79,47443.0,34.7749,34.8005,34.7409,34.7494,47443.0
2019-07-12 13:00:00,40.79,40.84,40.78,40.81,24228.0,34.7494,34.792,34.7409,34.7664,24228.0
2019-07-12 13:05:00,40.82,40.85,40.8,40.84,25970.0,34.7749,34.8005,34.7579,34.792,25970.0
2019-07-12 13:10:00,40.84,40.85,40.78,40.8,37110.0,34.792,34.8005,34.7409,34.7579,37110.0
2019-07-12 13:15:00,40.79,40.8,40.77,40.79,61820.0,34.7494,34.7579,34.7324,34.7494,61820.0
2019-07-12 13:20:00,40.78,40.81,40.75,40.78,19877.0,34.7409,34.7664,34.7153,34.7409,19877.0
2019-07-12 13:25:00,40.79,40.79,40.7,40.71,60945.0,34.7494,34.7494,34.6727,34.6812,60945.0
2019-07-12 13:30:00,40.72,40.76,40.7,40.75,76508.0,34.6898,34.7238,34.6727,34.7153,76508.0
2019-07-12 13:35:00,40.75,40.75,40.7,40.71,32459.0,34.7153,34.7153,34.6727,34.6812,32459.0
2019-07-12 13:40:00,40.71,40.74,40.7,40.73,76226.0,34.6812,34.7068,34.6727,34.6983,76226.0
2019-07-12 13:45:00,40.73,40.76,40.72,40.75,37433.0,34.6983,34.7238,34.6898,34.7153,37433.0
2019-07-12 13:50:00,40.74,40.75,40.71,40.73,49585.0,34.7068,34.7153,34.6812,34.6983,49585.0
2019-07-12 13:55:00,40.73,40.75,40.72,40.74,19033.0,34.6983,34.7153,34.6898,34.7068,19033.0
2019-07-12 14:00:00,40.74,40.78,40.74,40.77,27558.0,34.7068,34.7409,34.7068,34.7324,27558.0
2019-07-12 14:05:00,40.77,40.77,40.74,40.75,17607.0,34.7324,34.7324,34.7068,34.7153,17607.0
2019-07-12 14:10:00,40.76,40.77,40.73,40.77,27732.0,34.7238,34.7324,34.6983,34.7324,27732.0
2019-07-12 14:15:00,40.77,40.79,40.73,40.76,41132.0,34.7324,34.7494,34.6983,34.7238,41132.0
2019-07-12 14:20:00,40.76,40.77,40.74,40.75,36622.0,34.7238,34.7324,34.7068,34.7153,36622.0
2019-07-12 14:25:00,40.75,40.78,40.74,40.77,36067.0,34.7153,34.7409,34.7068,34.7324,36067.0
2019-07-12 14:30:00,40.77,40.83,40.77,40.83,77479.0,34.7324,34.7835,34.7324,34.7835,77479.0
2019-07-12 14:35:00,40.82,40.84,40.81,40.83,75733.0,34.7749,34.792,34.7664,34.7835,75733.0
2019-07-12 14:40:00,40.84,40.85,40.8,40.84,51932.0,34.792,34.8005,34.7579,34.792,51932.0
2019-07-12 14:45:00,40.85,40.87,40.82,40.82,73441.0,34.8005,34.8175,34.7749,34.7749,73441.0
2019-07-12 14:50:00,40.82,40.83,40.79,40.8,34743.0,34.7749,34.7835,34.7494,34.7579,34743.0
2019-07-12 14:55:00,40.8,40.81,40.78,40.79,24572.0,34.7579,34.7664,34.7409,34.7494,24572.0
2019-07-12 15:00:00,40.79,40.8,40.77,40.79,48288.0,34.7494,34.7579,34.7324,34.7494,48288.0
2019-07-12 15:05:00,40.8,40.82,40.77,40.82,32458.0,34.7579,34.7749,34.7324,34.7749,32458.0
2019-07-12 15:10:00,40.82,40.85,40.79,40.8,62089.0,34.7749,34.8005,34.7494,34.7579,62089.0
2019-07-12 15:15:00,40.79,40.81,40.77,40.8,56024.0,34.7494,34.7664,34.7324,34.7579,56024.0
2019-07-12 15:20:00,40.8,40.84,40.79,40.82,51693.0,34.7579,34.792,34.7494,34.7749,51693.0
2019-07-12 15:25:00,40.83,40.86,40.82,40.83,45230.0,34.7835,34.809,34.7749,34.7835,45230.0
2019-07-12 15:30:00,40.84,40.9,40.82,40.83,101497.0,34.792,34.8431,34.7749,34.7835,101497.0
2019-07-12 15:35:00,40.83,40.86,40.81,40.84,78442.0,34.7835,34.809,34.7664,34.792,78442.0
2019-07-12 15:40:00,40.84,40.86,40.82,40.82,68510.0,34.792,34.809,34.7749,34.7749,68510.0
2019-07-12 15:45:00,40.82,40.82,40.76,40.77,117738.0,34.7749,34.7749,34.7238,34.7324,117738.0
2019-07-12 15:50:00,40.77,40.85,40.77,40.84,278219.0,34.7324,34.8005,34.7324,34.792,278219.0
2019-07-12 15:55:00,40.85,40.85,40.8,40.8,396942.0,34.8005,34.8005,34.7579,34.7579,396942.0
2019-07-15 09:30:00,40.85,41.0,40.7,40.94,168750.0,34.8005,34.9283,34.6727,34.8772,168750.0
2019-07-15 09:35:00,40.96,40.97,40.78,40.82,64864.0,34.8942,34.9027,34.7409,34.7749,64864.0
2019-07-15 09:40:00,40.83,40.83,40.71,40.8,52203.0,34.7835,34.7835,34.6812,34.7579,52203.0
2019-07-15 09:45:00,40.81,40.83,40.53,40.54,90992.0,34.7664,34.7835,34.5279,34.5364,90992.0
2019-07-15 09:50:00,40.53,40.54,40.39,40.48,110705.0,34.5279,34.5364,34.4086,34.4853,110705.0
2019-07-15 09:55:00,40.47,40.52,40.44,40.5,34944.0,34.4768,34.5194,34.4512,34.5023,34944.0
2019-07-15 10:00:00,40.5,40.56,40.48,40.53,46391.0,34.5023,34.5535,34.4853,34.5279,46391.0
2019-07-15 10:05:00,40.53,40.59,40.38,40.39,69905.0,34.5279,34.579,34.4001,34.4086,69905.0
2019-07-15 10:10:00,40.39,40.6,40.39,40.6,159944.0,34.4086,34.5875,34.4086,34.5875,159944.0
2019-07-15 10:15:00,40.59,40.71,40.59,40.66,162705.0,34.579,34.6812,34.579,34.6386,162705.0
2019-07-15 10:20:00,40.67,40.75,40.64,40.72,187416.0,34.6472,34.7153,34.6216,34.6898,187416.0
2019-07-15 10:25:00,40.73,40.82,40.71,40.82,143315.0,34.6983,34.7749,34.6812,34.7749,143315.0
2019-07-15 10:30:00,40.83,40.98,40.83,40.88,71947.0,34.7835,34.9113,34.7835,34.8261,71947.0
2019-07-15 10:35:00,40.89,40.96,40.88,40.88,42120.0,34.8346,34.8942,34.8261,34.8261,42120.0
2019-07-15 10:40:00,40.88,40.97,40.87,40.91,75799.0,34.8261,34.9027,34.8175,34.8516,75799.0
2019-07-15 10:45:00,40.91,40.93,40.87,40.87,140830.0,34.8516,34.8687,34.8175,34.8175,140830.0
2019-07-15 10:50:00,40.88,40.99,40.87,40.97,50589.0,34.8261,34.9198,34.8175,34.9027,50589.0
2019-07-15 10:55:00,40.97,40.97,40.86,40.88,215927.0,34.9027,34.9027,34.809,34.8261,215927.0
2019-07-15 11:00:00,40.87,40.88,40.76,40.8,75944.0,34.8175,34.8261,34.7238,34.7579,75944.0
2019-07-15 11:05:00,40.8,40.84,40.78,40.82,36423.0,34.7579,34.792,34.7409,34.7749,36423.0
2019-07-15 11:10:00,40.82,40.82,40.72,40.77,29926.0,34.7749,34.7749,34.6898,34.7324,29926.0
2019-07-15 11:15:00,40.77,40.84,40.71,40.78,103138.0,34.7324,34.792,34.6812,34.7409,103138.0
2019-07-15 11:20:00,40.79,40.87,40.78,40.87,63225.0,34.7494,34.8175,34.7409,34.8175,63225.0
2019-07-15 11:25:00,40.87,40.9,40.84,40.89,84995.0,34.8175,34.8431,34.792,34.8346,84995.0
2019-07-15 11:30:00,40.88,40.89,40.73,40.73,90531.0,34.8261,34.8346,34.6983,34.6983,90531.0
2019-07-15 11:35:00,40.74,40.8,40.73,40.8,42009.0,34.7068,34.7579,34.6983,34.7579,42009.0
2019-07-15 11:40:00,40.8,40.84,40.77,40.77,34396.0,34.7579,34.792,34.7324,34.7324,34396.0
2019-07-15 11:45:00,40.77,40.77,40.7,40.73,37304.0,34.7324,34.7324,34.6727,34.6983,37304.0
2019-07-15 11:50:00,40.73,40.76,40.71,40.71,37747.0,34.6983,34.7238,34.6812,34.6812,37747.0
2019-07-15 11:55:00,40.71,40.76,40.7,40.74,30448.0,34.6812,34.7238,34.6727,34.7068,30448.0
2019-07-15 12:00:00,40.74,40.75,40.69,40.73,38502.0,34.7068,34.7153,34.6642,34.6983,38502.0
2019-07-15 12:05:00,40.73,40.73,40.64,40.68,45560.0,34.6983,34.6983,34.6216,34.6557,45560.0
2019-07-15 12:10:00,40.67,40.72,40.67,40.71,39132.0,34.6472,34.6898,34.6472,34.6812,39132.0
2019-07-15 12:15:00,40.71,40.74,40.71,40.73,79940.0,34.6812,34.7068,34.6812,34.6983,79940.0
2019-07-15 12:20:00,40.74,40.75,40.7,40.72,35219.0,34.7068,34.7153,34.6727,34.6898,35219.0
2019-07-15 12:25:00,40.72,40.73,40.69,40.71,23536.0,34.6898,34.6983,34.6642,34.6812,23536.0
2019-07-15 12:30:00,40.71,40.73,40.68,40.7,36542.0,34.6812,34.6983,34.6557,34.6727,36542.0
2019-07-15 12:35:00,40.69,40.69,40.66,40.66,28113.0,34.6642,34.6642,34.6386,34.6386,28113.0
2019-07-15 12:40:00,40.67,40.67,40.62,40.63,40609.0,34.6472,34.6472,34.6046,34.6131,40609.0
2019-07-15 12:45:00,40.63,40.67,40.63,40.64,61924.0,34.6131,34.6472,34.6131,34.6216,61924.0
2019-07-15 12:50:00,40.64,40.66,40.62,40.63,18876.0,34.6216,34.6386,34.6046,34.6131,18876.0
2019-07-15 12:55:00,40.62,40.65,40.62,40.64,20184.0,34.6046,34.6301,34.6046,34.6216,20184.0
2019-07-15 13:00:00,40.64,40.66,40.61,40.65,26823.0,34.6216,34.6386,34.596,34.6301,26823.0
2019-07-15 13:05:00,40.65,40.72,40.65,40.71,34451.0,34.6301,34.6898,34.6301,34.6812,34451.0
2019-07-15 13:10:00,40.72,40.73,40.69,40.72,24361.0,34.6898,34.6983,34.6642,34.6898,24361.0
2019-07-15 13:15:00,40.72,40.73,40.68,40.69,36100.0,34.6898,34.6983,34.6557,34.6642,36100.0
2019-07-15 13:20:00,40.68,40.74,40.68,40.7,50605.0,34.6557,34.7068,34.6557,34.6727,50605.0
2019-07-15 13:25:00,40.7,40.76,40.69,40.75,273349.0,34.6727,34.7238,34.6642,34.7153,273349.0
2019-07-15 13:30:00,40.74,40.74,40.69,40.72,37624.0,34.7068,34.7068,34.6642,34.6898,37624.0
2019-07-15 13:35:00,40.72,40.75,40.66,40.67,45487.0,34.6898,34.7153,34.6386,34.6472,45487.0
2019-07-15 13:40:00,40.66,40.67,40.57,40.59,30032.0,34.6386,34.6472,34.562,34.579,30032.0
2019-07-15 13:45:00,40.59,40.62,40.55,40.55,53974.0,34.579,34.6046,34.5449,34.5449,53974.0
2019-07-15 13:50:00,40.55,40.56,40.5,40.51,22393.0,34.5449,34.5535,34.5023,34.5109,22393.0
2019-07-15 13:55:00,40.51,40.52,40.48,40.5,42522.0,34.5109,34.5194,34.4853,34.5023,42522.0
2019-07-15 14:00:00,40.5,40.53,40.49,40.52,35940.0,34.5023,34.5279,34.4938,34.5194,35940.0
2019-07-15 14:05:00,40.51,40.52,40.48,40.51,51382.0,34.5109,34.5194,34.4853,34.5109,51382.0
2019-07-15 14:10:00,40.51,40.53,40.47,40.48,318573.0,34.5109,34.5279,34.4768,34.4853,318573.0
2019-07-15 14:15:00,40.49,40.5,40.38,40.4,47767.0,34.4938,34.5023,34.4001,34.4171,47767.0
2019-07-15 14:20:00,40.4,40.44,40.36,40.37,38620.0,34.4171,34.4512,34.3831,34.3916,38620.0
2019-07-15 14:25:00,40.37,40.45,40.36,40.43,35598.0,34.3916,34.4597,34.3831,34.4427,35598.0
2019-07-15 14:30:00,40.43,40.48,40.41,40.48,30649.0,34.4427,34.4853,34.4257,34.4853,30649.0
2019-07-15 14:35:00,40.49,40.56,40.49,40.52,49035.0,34.4938,34.5535,34.4938,34.5194,49035.0
2019-07-15 14:40:00,40.52,40.54,40.45,40.46,50633.0,34.5194,34.5364,34.4597,34.4683,50633.0
2019-07-15 14:45:00,40.47,40.49,40.4,40.41,51687.0,34.4768,34.4938,34.4171,34.4257,51687.0
2019-07-15 14:50:00,40.42,40.44,40.4,40.41,29621.0,34.4342,34.4512,34.4171,34.4257,29621.0
2019-07-15 14:55:00,40.41,40.44,40.4,40.44,31438.0,34.4257,34.4512,34.4171,34.4512,31438.0
2019-07-15 15:00:00,40.44,40.46,40.39,40.41,58654.0,34.4512,34.4683,34.4086,34.4257,58654.0
2019-07-15 15:05:00,40.41,40.43,40.35,40.37,34012.0,34.4257,34.4427,34.3746,34.3916,34012.0
2019-07-15 15:10:00,40.38,40.4,40.36,40.37,36901.0,34.4001,34.4171,34.3831,34.3916,36901.0
2019-07-15 15:15:00,40.38,40.43,40.37,40.42,53900.0,34.4001,34.4427,34.3916,34.4342,53900.0
2019-07-15 15:20:00,40.41,40.42,40.38,40.41,46169.0,34.4257,34.4342,34.4001,34.4257,46169.0
2019-07-15 15:25:00,40.41,40.42,40.33,40.36,59231.0,34.4257,34.4342,34.3575,34.3831,59231.0
2019-07-15 15:30:00,40.36,40.38,40.34,40.38,49652.0,34.3831,34.4001,34.366,34.4001,49652.0
2019-07-15 15:35:00,40.39,40.41,40.36,40.4,55058.0,34.4086,34.4257,34.3831,34.4171,55058.0
2019-07-15 15:40:00,40.4,40.44,40.39,40.43,77894.0,34.4171,34.4512,34.4086,34.4427,77894.0
2019-07-15 15:45:00,40.42,40.43,40.38,40.41,68691.0,34.4342,34.4427,34.4001,34.4257,68691.0
2019-07-15 15:50:00,40.42,40.49,40.41,40.47,150444.0,34.4342,34.4938,34.4257,34.4768,150444.0
2019-07-15 15:55:00,40.47,40.48,40.43,40.48,456045.0,34.4768,34.4853,34.4427,34.4853,456045.0
2019-07-16 09:30:00,40.35,40.43,40.06,40.15,192549.0,34.3746,34.4427,34.1275,34.2042,192549.0
2019-07-16 09:35:00,40.17,40.27,40.0,40.23,80533.0,34.2212,34.3064,34.0764,34.2723,80533.0
2019-07-16 09:40:00,40.24,40.28,40.17,40.26,115544.0,34.2808,34.3149,34.2212,34.2979,115544.0
2019-07-16 09:45:00,40.26,40.34,40.19,40.33,111845.0,34.2979,34.366,34.2382,34.3575,111845.0
2019-07-16 09:50:00,40.33,40.42,40.32,40.36,99705.0,34.3575,34.4342,34.349,34.3831,99705.0
2019-07-16 09:55:00,40.35,40.43,40.32,40.33,101300.0,34.3746,34.4427,34.349,34.3575,101300.0
2019-07-16 10:00:00,40.33,40.37,40.28,40.33,60181.0,34.3575,34.3916,34.3149,34.3575,60181.0
2019-07-16 10:05:00,40.34,40.49,40.33,40.47,93679.0,34.366,34.4938,34.3575,34.4768,93679.0
2019-07-16 10:10:00,40.48,40.59,40.48,40.58,78820.0,34.4853,34.579,34.4853,34.5705,78820.0
2019-07-16 10:15:00,40.57,40.61,40.55,40.61,65048.0,34.562,34.596,34.5449,34.596,65048.0
2019-07-16 10:20:00,40.62,40.65,40.6,40.64,41689.0,34.6046,34.6301,34.5875,34.6216,41689.0
2019-07-16 10:25:00,40.64,40.65,40.56,40.63,54727.0,34.6216,34.6301,34.5535,34.6131,54727.0
2019-07-16 10:30:00,40.63,40.65,40.58,40.61,44443.0,34.6131,34.6301,34.5705,34.596,44443.0
2019-07-16 10:35:00,40.61,40.63,40.56,40.61,51734.0,34.596,34.6131,34.5535,34.596,51734.0
2019-07-16 10:40:00,40.61,40.74,40.58,40.73,53309.0,34.596,34.7068,34.5705,34.6983,53309.0
2019-07-16 10:45:00,40.73,40.76,40.7,40.71,114048.0,34.6983,34.7238,34.6727,34.6812,114048.0
2019-07-16 10:50:00,40.71,40.72,40.65,40.7,70048.0,34.6812,34.6898,34.6301,34.6727,70048.0
2019-07-16 10:55:00,40.69,40.75,40.69,40.74,94415.0,34.6642,34.7153,34.6642,34.7068,94415.0
2019-07-16 11:00:00,40.73,40.74,40.6,40.66,70610.0,34.6983,34.7068,34.5875,34.6386,70610.0
2019-07-16 11:05:00,40.65,40.69,40.64,40.65,30108.0,34.6301,34.6642,34.6216,34.6301,30108.0
2019-07-16 11:10:00,40.65,40.71,40.64,40.66,69713.0,34.6301,34.6812,34.6216,34.6386,69713.0
2019-07-16 11:15:00,40.66,40.67,40.64,40.66,42846.0,34.6386,34.6472,34.6216,34.6386,42846.0
2019-07-16 11:20:00,40.66,40.67,40.64,40.65,58717.0,34.6386,34.6472,34.6216,34.6301,58717.0
2019-07-16 11:25:00,40.65,40.68,40.64,40.64,84495.0,34.6301,34.6557,34.6216,34.6216,84495.0
2019-07-16 11:30:00,40.65,40.67,40.61,40.66,116141.0,34.6301,34.6472,34.596,34.6386,116141.0
2019-07-16 11:35:00,40.67,40.69,40.66,40.69,42592.0,34.6472,34.6642,34.6386,34.6642,42592.0
2019-07-16 11:40:00,40.69,40.7,40.64,40.66,88836.0,34.6642,34.6727,34.6216,34.6386,88836.0
2019-07-16 11:45:00,40.66,40.7,40.64,40.65,50054.0,34.6386,34.6727,34.6216,34.6301,50054.0
2019-07-16 11:50:00,40.65,40.7,40.64,40.69,136962.0,34.6301,34.6727,34.6216,34.6642,136962.0
2019-07-16 11:55:00,40.69,40.69,40.63,40.65,163975.0,34.6642,34.6642,34.6131,34.6301,163975.0
2019-07-16 12:00:00,40.65,40.67,40.63,40.64,67971.0,34.6301,34.6472,34.6131,34.6216,67971.0
2019-07-16 12:05:00,40.63,40.64,40.55,40.59,82488.0,34.6131,34.6216,34.5449,34.579,82488.0
2019-07-16 12:10:00,40.59,40.62,40.56,40.59,91557.0,34.579,34.6046,34.5535,34.579,91557.0
2019-07-16 12:15:00,40.59,40.63,40.46,40.46,84307.0,34.579,34.6131,34.4683,34.4683,84307.0
2019-07-16 12:20:00,40.46,40.48,40.4,40.43,30897.0,34.4683,34.4853,34.4171,34.4427,30897.0
2019-07-16 12:25:00,40.42,40.48,40.4,40.48,59065.0,34.4342,34.4853,34.4171,34.4853,59065.0
2019-07-16 12:30:00,40.48,40.57,40.47,40.56,76956.0,34.4853,34.562,34.4768,34.5535,76956.0
2019-07-16 12:35:00,40.57,40.58,40.43,40.43,55910.0,34.562,34.5705,34.4427,34.4427,55910.0
2019-07-16 12:40:00,40.44,40.49,40.42,40.47,32829.0,34.4512,34.4938,34.4342,34.4768,32829.0
2019-07-16 12:45:00,40.47,40.48,40.38,40.41,69236.0,34.4768,34.4853,34.4001,34.4257,69236.0
2019-07-16 12:50:00,40.4,40.4,40.29,40.32,71044.0,34.4171,34.4171,34.3234,34.349,71044.0
2019-07-16 12:55:00,40.32,40.33,40.28,40.3,54689.0,34.349,34.3575,34.3149,34.332,54689.0
2019-07-16 13:00:00,40.3,40.39,40.29,40.35,53203.0,34.332,34.4086,34.3234,34.3746,53203.0
2019-07-16 13:05:00,40.35,40.41,40.32,40.34,49775.0,34.3746,34.4257,34.349,34.366,49775.0
2019-07-16 13:10:00,40.33,40.35,40.26,40.29,32909.0,34.3575,34.3746,34.2979,34.3234,32909.0
2019-07-16 13:15:00,40.29,40.3,40.24,40.25,35901.0,34.3234,34.332,34.2808,34.2894,35901.0
2019-07-16 13:20:00,40.25,40.25,40.15,40.16,49118.0,34.2894,34.2894,34.2042,34.2127,49118.0
2019-07-16 13:25:00,40.16,40.2,40.15,40.2,48102.0,34.2127,34.2468,34.2042,34.2468,48102.0
2019-07-16 13:30:00,40.2,40.25,40.19,40.23,32601.0,34.2468,34.2894,34.2382,34.2723,32601.0
2019-07-16 13:35:00,40.23,40.24,40.2,40.21,116826.0,34.2723,34.2808,34.2468,34.2553,116826.0
2019-07-16 13:40:00,40.22,40.23,40.13,40.16,172619.0,34.2638,34.2723,34.1871,34.2127,172619.0
2019-07-16 13:45:00,40.16,40.17,40.1,40.15,117315.0,34.2127,34.2212,34.1616,34.2042,117315.0
2019-07-16 13:50:00,40.14,40.16,40.09,40.1,197050.0,34.1956,34.2127,34.1531,34.1616,197050.0
2019-07-16 13:55:00,40.09,40.14,40.09,40.11,75766.0,34.1531,34.1956,34.1531,34.1701,75766.0
2019-07-16 14:00:00,40.11,40.12,39.97,40.0,114769.0,34.1701,34.1786,34.0508,34.0764,114769.0
2019-07-16 14:05:00,40.0,40.04,39.99,40.01,40792.0,34.0764,34.1105,34.0679,34.0849,40792.0
2019-07-16 14:10:00,40.01,40.02,39.95,39.97,70262.0,34.0849,34.0934,34.0338,34.0508,70262.0
2019-07-16 14:15:00,39.96,39.99,39.94,39.96,55881.0,34.0423,34.0679,34.0253,34.0423,55881.0
2019-07-16 14:20:00,39.96,39.98,39.93,39.96,62455.0,34.0423,34.0593,34.0167,34.0423,62455.0
2019-07-16 14:25:00,39.95,39.97,39.88,39.92,128124.0,34.0338,34.0508,33.9742,34.0082,128124.0
2019-07-16 14:30:00,39.92,39.98,39.91,39.97,87457.0,34.0082,34.0593,33.9997,34.0508,87457.0
2019-07-16 14:35:00,39.98,40.06,39.96,40.02,131853.0,34.0593,34.1275,34.0423,34.0934,131853.0
2019-07-16 14:40:00,40.02,40.08,40.02,40.08,95402.0,34.0934,34.1445,34.0934,34.1445,95402.0
2019-07-16 14:45:00,40.08,40.13,40.07,40.13,64830.0,34.1445,34.1871,34.136,34.1871,64830.0
2019-07-16 14:50:00,40.13,40.14,40.09,40.09,132514.0,34.1871,34.1956,34.1531,34.1531,132514.0
2019-07-16 14:55:00,40.09,40.11,40.07,40.08,103668.0,34.1531,34.1701,34.136,34.1445,103668.0
2019-07-16 15:00:00,40.08,40.09,40.03,40.05,104696.0,34.1445,34.1531,34.1019,34.119,104696.0
2019-07-16 15:05:00,40.05,40.07,40.03,40.04,50513.0,34.119,34.136,34.1019,34.1105,50513.0
2019-07-16 15:10:00,40.05,40.08,40.03,40.07,55456.0,34.119,34.1445,34.1019,34.136,55456.0
2019-07-16 15:15:00,40.07,40.1,40.06,40.09,65653.0,34.136,34.1616,34.1275,34.1531,65653.0
2019-07-16 15:20:00,40.09,40.12,40.07,40.1,44603.0,34.1531,34.1786,34.136,34.1616,44603.0
2019-07-16 15:25:00,40.09,40.13,40.08,40.11,113876.0,34.1531,34.1871,34.1445,34.1701,113876.0
2019-07-16 15:30:00,40.11,40.13,40.09,40.09,107325.0,34.1701,34.1871,34.1531,34.1531,107325.0
2019-07-16 15:35:00,40.1,40.11,40.07,40.09,86343.0,34.1616,34.1701,34.136,34.1531,86343.0
2019-07-16 15:40:00,40.09,40.12,40.07,40.08,236143.0,34.1531,34.1786,34.136,34.1445,236143.0
2019-07-16 15:45:00,40.08,40.13,40.07,40.12,160975.0,34.1445,34.1871,34.136,34.1786,160975.0
2019-07-16 15:50:00,40.12,40.15,40.11,40.13,225830.0,34.1786,34.2042,34.1701,34.1871,225830.0
2019-07-16 15:55:00,40.13,40.13,40.03,40.08,663280.0,34.1871,34.1871,34.1019,34.1445,663280.0
2019-07-17 09:30:00,39.82,40.07,39.75,40.03,268280.0,33.923,34.136,33.8634,34.1019,268280.0
2019-07-17 09:35:00,40.03,40.04,39.88,39.88,139621.0,34.1019,34.1105,33.9742,33.9742,139621.0
2019-07-17 09:40:00,39.89,39.96,39.52,39.58,195451.0,33.9827,34.0423,33.6675,33.7186,195451.0
2019-07-17 09:45:00,39.58,39.6,39.27,39.3,226522.0,33.7186,33.7356,33.4545,33.48,226522.0
2019-07-17 09:50:00,39.3,39.37,39.21,39.27,210655.0,33.48,33.5397,33.4034,33.4545,210655.0
2019-07-17 09:55:00,39.27,39.37,39.23,39.34,105282.0,33.4545,33.5397,33.4204,33.5141,105282.0
2019-07-17 10:00:00,39.34,39.39,39.18,39.22,186594.0,33.5141,33.5567,33.3778,33.4119,186594.0
2019-07-17 10:05:00,39.23,39.28,39.19,39.25,184920.0,33.4204,33.463,33.3863,33.4375,184920.0
2019-07-17 10:10:00,39.25,39.28,39.18,39.22,200790.0,33.4375,33.463,33.3778,33.4119,200790.0
2019-07-17 10:15:00,39.22,39.34,39.2,39.29,162054.0,33.4119,33.5141,33.3949,33.4715,162054.0
2019-07-17 10:20:00,39.28,39.33,39.12,39.17,441624.0,33.463,33.5056,33.3267,33.3693,441624.0
2019-07-17 10:25:00,39.17,39.23,39.15,39.21,85505.0,33.3693,33.4204,33.3523,33.4034,85505.0
2019-07-17 10:30:00,39.2,39.25,39.01,39.23,168748.0,33.3949,33.4375,33.233,33.4204,168748.0
2019-07-17 10:35:00,39.24,39.26,39.18,39.22,145202.0,33.4289,33.446,33.3778,33.4119,145202.0
2019-07-17 10:40:00,39.23,39.25,39.15,39.15,123345.0,33.4204,33.4375,33.3523,33.3523,123345.0
2019-07-17 10:45:00,39.16,39.24,39.14,39.18,309078.0,33.3608,33.4289,33.3437,33.3778,309078.0
2019-07-17 10:50:00,39.18,39.25,39.09,39.13,388023.0,33.3778,33.4375,33.3011,33.3352,388023.0
2019-07-17 10:55:00,39.14,39.18,39.11,39.15,58249.0,33.3437,33.3778,33.3182,33.3523,58249.0
2019-07-17 11:00:00,39.14,39.14,39.02,39.02,75222.0,33.3437,33.3437,33.2415,33.2415,75222.0
2019-07-17 11:05:00,39.02,39.05,39.01,39.04,58969.0,33.2415,33.2671,33.233,33.2585,58969.0
2019-07-17 11:10:00,39.04,39.06,38.99,39.03,85472.0,33.2585,33.2756,33.216,33.25,85472.0
2019-07-17 11:15:00,39.02,39.1,39.02,39.06,69639.0,33.2415,33.3097,33.2415,33.2756,69639.0
2019-07-17 11:20:00,39.07,39.1,39.02,39.08,71887.0,33.2841,33.3097,33.2415,33.2926,71887.0
2019-07-17 11:25:00,39.07,39.1,39.01,39.02,87757.0,33.2841,33.3097,33.233,33.2415,87757.0
2019-07-17 11:30:00,39.02,39.05,38.98,38.99,74783.0,33.2415,33.2671,33.2074,33.216,74783.0
2019-07-17 11:35:00,38.98,39.15,38.97,39.15,100706.0,33.2074,33.3523,33.1989,33.3523,100706.0
2019-07-17 11:40:00,39.14,39.19,39.14,39.14,73702.0,33.3437,33.3863,33.3437,33.3437,73702.0
2019-07-17 11:45:00,39.15,39.2,39.13,39.19,128918.0,33.3523,33.3949,33.3352,33.3863,128918.0
2019-07-17 11:50:00,39.2,39.21,39.1,39.12,74211.0,33.3949,33.4034,33.3097,33.3267,74211.0
2019-07-17 11:55:00,39.12,39.15,39.05,39.06,77427.0,33.3267,33.3523,33.2671,33.2756,77427.0
2019-07-17 12:00:00,39.06,39.07,38.92,38.97,439717.0,33.2756,33.2841,33.1563,33.1989,439717.0
2019-07-17 12:05:00,38.97,39.02,38.94,38.98,62391.0,33.1989,33.2415,33.1734,33.2074,62391.0
2019-07-17 12:10:00,38.98,38.99,38.93,38.96,53284.0,33.2074,33.216,33.1648,33.1904,53284.0
2019-07-17 12:15:00,38.95,39.03,38.94,38.96,68829.0,33.1819,33.25,33.1734,33.1904,68829.0
2019-07-17 12:20:00,38.96,38.97,38.89,38.92,93991.0,33.1904,33.1989,33.1308,33.1563,93991.0
2019-07-17 12:25:00,38.92,38.94,38.9,38.93,48998.0,33.1563,33.1734,33.1393,33.1648,48998.0
2019-07-17 12:30:00,38.94,38.95,38.92,38.94,39504.0,33.1734,33.1819,33.1563,33.1734,39504.0
2019-07-17 12:35:00,38.94,38.95,38.9,38.91,55704.0,33.1734,33.1819,33.1393,33.1478,55704.0
2019-07-17 12:40:00,38.92,38.97,38.91,38.95,45575.0,33.1563,33.1989,33.1478,33.1819,45575.0
2019-07-17 12:45:00,38.94,39.02,38.94,39.01,45373.0,33.1734,33.2415,33.1734,33.233,45373.0
2019-07-17 12:50:00,39.01,39.03,38.97,38.98,81045.0,33.233,33.25,33.1989,33.2074,81045.0
2019-07-17 12:55:00,38.98,39.0,38.97,38.97,53253.0,33.2074,33.2245,33.1989,33.1989,53253.0
2019-07-17 13:00:00,38.97,38.99,38.9,38.92,44042.0,33.1989,33.216,33.1393,33.1563,44042.0
2019-07-17 13:05:00,38.91,38.97,38.91,38.94,55092.0,33.1478,33.1989,33.1478,33.1734,55092.0
2019-07-17 13:10:00,38.95,38.96,38.92,38.93,58475.0,33.1819,33.1904,33.1563,33.1648,58475.0
2019-07-17 13:15:00,38.92,38.95,38.87,38.91,127719.0,33.1563,33.1819,33.1137,33.1478,127719.0
2019-07-17 13:20:00,38.91,38.92,38.83,38.85,97758.0,33.1478,33.1563,33.0796,33.0967,97758.0
2019-07-17 13:25:00,38.86,38.88,38.82,38.84,73312.0,33.1052,33.1222,33.0711,33.0882,73312.0
2019-07-17 13:30:00,38.83,38.86,38.77,38.77,72182.0,33.0796,33.1052,33.0285,33.0285,72182.0
2019-07-17 13:35:00,38.77,38.79,38.76,38.77,51387.0,33.0285,33.0456,33.02,33.0285,51387.0
2019-07-17 13:40:00,38.77,38.83,38.74,38.81,55942.0,33.0285,33.0796,33.003,33.0626,55942.0
2019-07-17 13:45:00,38.81,38.86,38.8,38.83,52420.0,33.0626,33.1052,33.0541,33.0796,52420.0
2019-07-17 13:50:00,38.82,38.87,38.81,38.87,54703.0,33.0711,33.1137,33.0626,33.1137,54703.0
2019-07-17 13:55:00,38.86,38.9,38.83,38.85,350647.0,33.1052,33.1393,33.0796,33.0967,350647.0
2019-07-17 14:00:00,38.85,38.87,38.82,38.83,65372.0,33.0967,33.1137,33.0711,33.0796,65372.0
2019-07-17 14:05:00,38.83,38.89,38.81,38.83,72624.0,33.0796,33.1308,33.0626,33.0796,72624.0
2019-07-17 14:10:00,38.83,38.85,38.82,38.83,67948.0,33.0796,33.0967,33.0711,33.0796,67948.0
2019-07-17 14:15:00,38.83,38.85,38.81,38.84,81577.0,33.0796,33.0967,33.0626,33.0882,81577.0
2019-07-17 14:20:00,38.84,38.85,38.73,38.75,56695.0,33.0882,33.0967,32.9945,33.0115,56695.0
2019-07-17 14:25:00,38.75,38.75,38.64,38.67,72731.0,33.0115,33.0115,32.9178,32.9433,72731.0
2019-07-17 14:30:00,38.66,38.68,38.64,38.67,73276.0,32.9348,32.9519,32.9178,32.9433,73276.0
2019-07-17 14:35:00,38.67,38.73,38.66,38.72,87683.0,32.9433,32.9945,32.9348,32.9859,87683.0
2019-07-17 14:40:00,38.73,38.75,38.7,38.71,69969.0,32.9945,33.0115,32.9689,32.9774,69969.0
2019-07-17 14:45:00,38.71,38.79,38.69,38.77,103512.0,32.9774,33.0456,32.9604,33.0285,103512.0
2019-07-17 14:50:00,38.77,38.79,38.75,38.76,156237.0,33.0285,33.0456,33.0115,33.02,156237.0
2019-07-17 14:55:00,38.76,38.77,38.74,38.76,82570.0,33.02,33.0285,33.003,33.02,82570.0
2019-07-17 15:00:00,38.77,38.77,38.68,38.69,102646.0,33.0285,33.0285,32.9519,32.9604,102646.0
2019-07-17 15:05:00,38.69,38.71,38.67,38.71,90507.0,32.9604,32.9774,32.9433,32.9774,90507.0
2019-07-17 15:10:00,38.71,38.73,38.69,38.73,115846.0,32.9774,32.9945,32.9604,32.9945,115846.0
2019-07-17 15:15:00,38.73,38.76,38.72,38.75,53295.0,32.9945,33.02,32.9859,33.0115,53295.0
2019-07-17 15:20:00,38.75,38.76,38.61,38.61,115625.0,33.0115,33.02,32.8922,32.8922,115625.0
2019-07-17 15:25:00,38.61,38.64,38.59,38.64,122759.0,32.8922,32.9178,32.8752,32.9178,122759.0
2019-07-17 15:30:00,38.64,38.68,38.62,38.66,163182.0,32.9178,32.9519,32.9007,32.9348,163182.0
2019-07-17 15:35:00,38.66,38.68,38.62,38.64,180673.0,32.9348,32.9519,32.9007,32.9178,180673.0
2019-07-17 15:40:00,38.65,38.66,38.64,38.66,103767.0,32.9263,32.9348,32.9178,32.9348,103767.0
2019-07-17 15:45:00,38.66,38.68,38.63,38.66,211097.0,32.9348,32.9519,32.9093,32.9348,211097.0
2019-07-17 15:50:00,38.66,38.68,38.62,38.66,319344.0,32.9348,32.9519,32.9007,32.9348,319344.0
2019-07-17 15:55:00,38.66,38.67,38.55,38.63,825137.0,32.9348,32.9433,32.8411,32.9093,825137.0
2019-07-18 09:30:00,38.27,38.42,38.03,38.15,299558.0,32.6026,32.7304,32.3981,32.5003,299558.0
2019-07-18 09:35:00,38.16,38.33,37.98,38.33,284782.0,32.5089,32.6537,32.3555,32.6537,284782.0
2019-07-18 09:40:00,38.33,38.43,38.22,38.41,263575.0,32.6537,32.7389,32.56,32.7218,263575.0
2019-07-18 09:45:00,38.41,38.42,37.96,37.99,134549.0,32.7218,32.7304,32.3385,32.364,134549.0
2019-07-18 09:50:00,37.99,38.08,37.96,38.05,156713.0,32.364,32.4407,32.3385,32.4152,156713.0
2019-07-18 09:55:00,38.05,38.13,37.97,38.1,147850.0,32.4152,32.4833,32.347,32.4578,147850.0
2019-07-18 10:00:00,38.09,38.28,38.05,38.27,354348.0,32.4492,32.6111,32.4152,32.6026,354348.0
2019-07-18 10:05:00,38.27,38.31,38.19,38.31,138936.0,32.6026,32.6367,32.5344,32.6367,138936.0
2019-07-18 10:10:00,38.31,38.33,38.24,38.29,67108.0,32.6367,32.6537,32.577,32.6196,67108.0
2019-07-18 10:15:00,38.29,38.35,38.25,38.3,76863.0,32.6196,32.6707,32.5855,32.6281,76863.0
2019-07-18 10:20:00,38.3,38.38,38.27,38.38,431533.0,32.6281,32.6963,32.6026,32.6963,431533.0
2019-07-18 10:25:00,38.38,38.43,38.31,38.41,109272.0,32.6963,32.7389,32.6367,32.7218,109272.0
2019-07-18 10:30:00,38.42,38.46,38.39,38.41,109678.0,32.7304,32.7644,32.7048,32.7218,109678.0
2019-07-18 10:35:00,38.4,38.44,38.36,38.39,141772.0,32.7133,32.7474,32.6793,32.7048,141772.0
2019-07-18 10:40:00,38.38,38.42,38.31,38.34,103104.0,32.6963,32.7304,32.6367,32.6622,103104.0
2019-07-18 10:45:00,38.34,38.42,38.33,38.41,131636.0,32.6622,32.7304,32.6537,32.7218,131636.0
2019-07-18 10:50:00,38.41,38.42,38.36,38.4,80314.0,32.7218,32.7304,32.6793,32.7133,80314.0
2019-07-18 10:55:00,38.39,38.5,38.39,38.49,120322.0,32.7048,32.7985,32.7048,32.79,120322.0
2019-07-18 11:00:00,38.49,38.5,38.42,38.47,50242.0,32.79,32.7985,32.7304,32.773,50242.0
2019-07-18 11:05:00,38.47,38.49,38.43,38.44,71689.0,32.773,32.79,32.7389,32.7474,71689.0
2019-07-18 11:10:00,38.44,38.46,38.39,38.4,89285.0,32.7474,32.7644,32.7048,32.7133,89285.0
2019-07-18 11:15:00,38.39,38.43,38.35,38.35,117845.0,32.7048,32.7389,32.6707,32.6707,117845.0
2019-07-18 11:20:00,38.35,38.35,38.22,38.27,82653.0,32.6707,32.6707,32.56,32.6026,82653.0
2019-07-18 11:25:00,38.28,38.29,38.23,38.26,173409.0,32.6111,32.6196,32.5685,32.5941,173409.0
2019-07-18 11:30:00,38.27,38.31,38.25,38.29,80056.0,32.6026,32.6367,32.5855,32.6196,80056.0
2019-07-18 11:35:00,38.29,38.29,38.18,38.19,83933.0,32.6196,32.6196,32.5259,32.5344,83933.0
2019-07-18 11:40:00,38.18,38.18,38.11,38.12,68814.0,32.5259,32.5259,32.4663,32.4748,68814.0
2019-07-18 11:45:00,38.12,38.12,38.01,38.02,75345.0,32.4748,32.4748,32.3811,32.3896,75345.0
2019-07-18 11:50:00,38.02,38.1,38.02,38.08,119680.0,32.3896,32.4578,32.3896,32.4407,119680.0
2019-07-18 11:55:00,38.08,38.16,38.06,38.12,145588.0,32.4407,32.5089,32.4237,32.4748,145588.0
2019-07-18 12:00:00,38.12,38.26,38.11,38.26,136832.0,32.4748,32.5941,32.4663,32.5941,136832.0
2019-07-18 12:05:00,38.25,38.28,38.2,38.27,47234.0,32.5855,32.6111,32.5429,32.6026,47234.0
2019-07-18 12:10:00,38.27,38.32,38.26,38.27,69061.0,32.6026,32.6452,32.5941,32.6026,69061.0
2019-07-18 12:15:00,38.28,38.3,38.24,38.27,54907.0,32.6111,32.6281,32.577,32.6026,54907.0
2019-07-18 12:20:00,38.28,38.36,38.28,38.32,69638.0,32.6111,32.6793,32.6111,32.6452,69638.0
2019-07-18 12:25:00,38.33,38.34,38.27,38.31,88351.0,32.6537,32.6622,32.6026,32.6367,88351.0
2019-07-18 12:30:00,38.31,38.37,38.29,38.36,64115.0,32.6367,32.6878,32.6196,32.6793,64115.0
2019-07-18 12:35:00,38.37,38.41,38.34,38.37,59206.0,32.6878,32.7218,32.6622,32.6878,59206.0
2019-07-18 12:40:00,38.36,38.37,38.32,38.34,60824.0,32.6793,32.6878,32.6452,32.6622,60824.0
2019-07-18 12:45:00,38.34,38.38,38.29,38.38,208901.0,32.6622,32.6963,32.6196,32.6963,208901.0
2019-07-18 12:50:00,38.38,38.38,38.27,38.27,123732.0,32.6963,32.6963,32.6026,32.6026,123732.0
2019-07-18 12:55:00,38.28,38.32,38.22,38.25,96669.0,32.6111,32.6452,32.56,32.5855,96669.0
2019-07-18 13:00:00,38.25,38.27,38.18,38.2,63809.0,32.5855,32.6026,32.5259,32.5429,63809.0
2019-07-18 13:05:00,38.2,38.22,38.13,38.15,248609.0,32.5429,32.56,32.4833,32.5003,248609.0
2019-07-18 13:10:00,38.14,38.26,38.13,38.22,768719.0,32.4918,32.5941,32.4833,32.56,768719.0
2019-07-18 13:15:00,38.22,38.23,38.15,38.22,56419.0,32.56,32.5685,32.5003,32.56,56419.0
2019-07-18 13:20:00,38.23,38.23,38.15,38.16,186643.0,32.5685,32.5685,32.5003,32.5089,186643.0
2019-07-18 13:25:00,38.17,38.17,38.1,38.12,51748.0,32.5174,32.5174,32.4578,32.4748,51748.0
2019-07-18 13:30:00,38.12,38.2,38.12,38.18,50688.0,32.4748,32.5429,32.4748,32.5259,50688.0
2019-07-18 13:35:00,38.19,38.22,38.16,38.18,118343.0,32.5344,32.56,32.5089,32.5259,118343.0
2019-07-18 13:40:00,38.19,38.31,38.17,38.27,89420.0,32.5344,32.6367,32.5174,32.6026,89420.0
2019-07-18 13:45:00,38.27,38.32,38.23,38.24,48279.0,32.6026,32.6452,32.5685,32.577,48279.0
2019-07-18 13:50:00,38.23,38.27,38.18,38.22,77348.0,32.5685,32.6026,32.5259,32.56,77348.0
2019-07-18 13:55:00,38.22,38.42,38.21,38.41,217173.0,32.56,32.7304,32.5515,32.7218,217173.0
2019-07-18 14:00:00,38.42,38.44,38.33,38.34,105748.0,32.7304,32.7474,32.6537,32.6622,105748.0
2019-07-18 14:05:00,38.34,38.47,38.33,38.43,298986.0,32.6622,32.773,32.6537,32.7389,298986.0
2019-07-18 14:10:00,38.43,38.45,38.27,38.29,151130.0,32.7389,32.7559,32.6026,32.6196,151130.0
2019-07-18 14:15:00,38.29,38.3,38.22,38.27,44871.0,32.6196,32.6281,32.56,32.6026,44871.0
2019-07-18 14:20:00,38.26,38.32,38.24,38.29,76857.0,32.5941,32.6452,32.577,32.6196,76857.0
2019-07-18 14:25:00,38.3,38.37,38.27,38.37,59054.0,32.6281,32.6878,32.6026,32.6878,59054.0
2019-07-18 14:30:00,38.37,38.44,38.36,38.42,92880.0,32.6878,32.7474,32.6793,32.7304,92880.0
2019-07-18 14:35:00,38.41,38.5,38.41,38.5,64951.0,32.7218,32.7985,32.7218,32.7985,64951.0
2019-07-18 14:40:00,38.49,38.5,38.45,38.49,53497.0,32.79,32.7985,32.7559,32.79,53497.0
2019-07-18 14:45:00,38.49,38.49,38.43,38.47,69560.0,32.79,32.79,32.7389,32.773,69560.0
2019-07-18 14:50:00,38.47,38.47,38.38,38.39,47711.0,32.773,32.773,32.6963,32.7048,47711.0
2019-07-18 14:55:00,38.39,38.44,38.37,38.44,34424.0,32.7048,32.7474,32.6878,32.7474,34424.0
2019-07-18 15:00:00,38.44,38.54,38.42,38.54,57275.0,32.7474,32.8326,32.7304,32.8326,57275.0
2019-07-18 15:05:00,38.55,38.55,38.45,38.48,59919.0,32.8411,32.8411,32.7559,32.7815,59919.0
2019-07-18 15:10:00,38.48,38.56,38.47,38.56,49325.0,32.7815,32.8496,32.773,32.8496,49325.0
2019-07-18 15:15:00,38.56,38.63,38.54,38.59,83797.0,32.8496,32.9093,32.8326,32.8752,83797.0
2019-07-18 15:20:00,38.59,38.63,38.58,38.59,80961.0,32.8752,32.9093,32.8667,32.8752,80961.0
2019-07-18 15:25:00,38.6,38.61,38.54,38.57,103236.0,32.8837,32.8922,32.8326,32.8582,103236.0
2019-07-18 15:30:00,38.57,38.57,38.51,38.56,112960.0,32.8582,32.8582,32.807,32.8496,112960.0
2019-07-18 15:35:00,38.55,38.66,38.55,38.59,114175.0,32.8411,32.9348,32.8411,32.8752,114175.0
2019-07-18 15:40:00,38.59,38.61,38.56,38.61,155791.0,32.8752,32.8922,32.8496,32.8922,155791.0
2019-07-18 15:45:00,38.61,38.65,38.6,38.62,256856.0,32.8922,32.9263,32.8837,32.9007,256856.0
2019-07-18 15:50:00,38.62,38.71,38.59,38.69,477156.0,32.9007,32.9774,32.8752,32.9604,477156.0
2019-07-18 15:55:00,38.69,38.78,38.61,38.76,918801.0,32.9604,33.0371,32.8922,33.02,918801.0
2019-07-19 09:30:00,39.34,39.34,38.55,38.72,475038.0,33.5141,33.5141,32.8411,32.9859,475038.0
2019-07-19 09:35:00,38.7,38.72,38.13,38.15,298964.0,32.9689,32.9859,32.4833,32.5003,298964.0
2019-07-19 09:40:00,38.15,38.15,37.42,37.52,624744.0,32.5003,32.5003,31.8785,31.9636,624744.0
2019-07-19 09:45:00,37.52,37.64,37.29,37.43,318914.0,31.9636,32.0659,31.7677,31.887,318914.0
2019-07-19 09:50:00,37.43,37.57,37.37,37.57,215945.0,31.887,32.0062,31.8359,32.0062,215945.0
2019-07-19 09:55:00,37.55,38.09,37.55,38.06,498333.0,31.9892,32.4492,31.9892,32.4237,498333.0
2019-07-19 10:00:00,38.07,38.15,37.79,37.8,355659.0,32.4322,32.5003,32.1937,32.2022,355659.0
2019-07-19 10:05:00,37.81,37.87,37.65,37.83,211375.0,32.2107,32.2618,32.0744,32.2277,211375.0
2019-07-19 10:10:00,37.83,37.91,37.69,37.78,159165.0,32.2277,32.2959,32.1085,32.1851,159165.0
2019-07-19 10:15:00,37.78,38.1,37.75,38.07,139199.0,32.1851,32.4578,32.1596,32.4322,139199.0
2019-07-19 10:20:00,38.07,38.31,38.04,38.21,184430.0,32.4322,32.6367,32.4066,32.5515,184430.0
2019-07-19 10:25:00,38.21,38.42,38.08,38.42,255909.0,32.5515,32.7304,32.4407,32.7304,255909.0
2019-07-19 10:30:00,38.42,38.61,38.31,38.33,229047.0,32.7304,32.8922,32.6367,32.6537,229047.0
2019-07-19 10:35:00,38.33,38.43,38.24,38.36,98083.0,32.6537,32.7389,32.577,32.6793,98083.0
2019-07-19 10:40:00,38.37,38.47,38.37,38.42,93673.0,32.6878,32.773,32.6878,32.7304,93673.0
2019-07-19 10:45:00,38.42,38.43,38.29,38.32,130056.0,32.7304,32.7389,32.6196,32.6452,130056.0
2019-07-19 10:50:00,38.33,38.56,38.32,38.51,94128.0,32.6537,32.8496,32.6452,32.807,94128.0
2019-07-19 10:55:00,38.52,38.76,38.52,38.66,126410.0,32.8156,33.02,32.8156,32.9348,126410.0
2019-07-19 11:00:00,38.66,38.7,38.63,38.68,85122.0,32.9348,32.9689,32.9093,32.9519,85122.0
2019-07-19 11:05:00,38.69,38.94,38.57,38.86,152578.0,32.9604,33.1734,32.8582,33.1052,152578.0
2019-07-19 11:10:00,38.86,38.87,38.73,38.76,139457.0,33.1052,33.1137,32.9945,33.02,139457.0
2019-07-19 11:15:00,38.74,38.82,38.62,38.68,92745.0,33.003,33.0711,32.9007,32.9519,92745.0
2019-07-19 11:20:00,38.68,38.73,38.57,38.67,101045.0,32.9519,32.9945,32.8582,32.9433,101045.0
2019-07-19 11:25:00,38.67,38.7,38.57,38.62,84879.0,32.9433,32.9689,32.8582,32.9007,84879.0
2019-07-19 11:30:00,38.62,38.69,38.57,38.59,105160.0,32.9007,32.9604,32.8582,32.8752,105160.0
2019-07-19 11:35:00,38.59,38.59,38.35,38.35,92238.0,32.8752,32.8752,32.6707,32.6707,92238.0
2019-07-19 11:40:00,38.36,38.37,38.29,38.34,120229.0,32.6793,32.6878,32.6196,32.6622,120229.0
2019-07-19 11:45:00,38.34,38.6,38.32,38.58,62886.0,32.6622,32.8837,32.6452,32.8667,62886.0
2019-07-19 11:50:00,38.58,38.68,38.55,38.6,85411.0,32.8667,32.9519,32.8411,32.8837,85411.0
2019-07-19 11:55:00,38.61,38.64,38.58,38.62,37595.0,32.8922,32.9178,32.8667,32.9007,37595.0
2019-07-19 12:00:00,38.62,38.71,38.61,38.61,64102.0,32.9007,32.9774,32.8922,32.8922,64102.0
2019-07-19 12:05:00,38.6,38.67,38.54,38.55,58122.0,32.8837,32.9433,32.8326,32.8411,58122.0
2019-07-19 12:10:00,38.54,38.56,38.48,38.52,52848.0,32.8326,32.8496,32.7815,32.8156,52848.0
2019-07-19 12:15:00,38.52,38.55,38.49,38.52,52728.0,32.8156,32.8411,32.79,32.8156,52728.0
2019-07-19 12:20:00,38.52,38.54,38.47,38.52,57954.0,32.8156,32.8326,32.773,32.8156,57954.0
2019-07-19 12:25:00,38.52,38.6,38.5,38.5,46297.0,32.8156,32.8837,32.7985,32.7985,46297.0
2019-07-19 12:30:00,38.51,38.53,38.47,38.49,45309.0,32.807,32.8241,32.773,32.79,45309.0
2019-07-19 12:35:00,38.49,38.57,38.47,38.53,48208.0,32.79,32.8582,32.773,32.8241,48208.0
2019-07-19 12:40:00,38.53,38.53,38.42,38.47,52727.0,32.8241,32.8241,32.7304,32.773,52727.0
2019-07-19 12:45:00,38.47,38.47,38.39,38.4,80451.0,32.773,32.773,32.7048,32.7133,80451.0
2019-07-19 12:50:00,38.4,38.47,38.34,38.41,65357.0,32.7133,32.773,32.6622,32.7218,65357.0
2019-07-19 12:55:00,38.42,38.44,38.36,38.38,57867.0,32.7304,32.7474,32.6793,32.6963,57867.0
2019-07-19 13:00:00,38.38,38.42,38.33,38.33,58129.0,32.6963,32.7304,32.6537,32.6537,58129.0
2019-07-19 13:05:00,38.33,38.42,38.32,38.41,55232.0,32.6537,32.7304,32.6452,32.7218,55232.0
2019-07-19 13:10:00,38.41,38.42,38.33,38.34,40331.0,32.7218,32.7304,32.6537,32.6622,40331.0
2019-07-19 13:15:00,38.33,38.34,38.19,38.22,133175.0,32.6537,32.6622,32.5344,32.56,133175.0
2019-07-19 13:20:00,38.21,38.31,38.17,38.23,79322.0,32.5515,32.6367,32.5174,32.5685,79322.0
2019-07-19 13:25:00,38.23,38.23,38.08,38.09,93743.0,32.5685,32.5685,32.4407,32.4492,93743.0
2019-07-19 13:30:00,38.09,38.14,38.07,38.09,61677.0,32.4492,32.4918,32.4322,32.4492,61677.0
2019-07-19 13:35:00,38.09,38.21,38.09,38.19,60021.0,32.4492,32.5515,32.4492,32.5344,60021.0
2019-07-19 13:40:00,38.19,38.27,38.17,38.27,52825.0,32.5344,32.6026,32.5174,32.6026,52825.0
2019-07-19 13:45:00,38.27,38.28,38.17,38.19,50476.0,32.6026,32.6111,32.5174,32.5344,50476.0
2019-07-19 13:50:00,38.19,38.36,38.18,38.29,62093.0,32.5344,32.6793,32.5259,32.6196,62093.0
2019-07-19 13:55:00,38.28,38.34,38.27,38.34,48930.0,32.6111,32.6622,32.6026,32.6622,48930.0
2019-07-19 14:00:00,38.33,38.5,38.32,38.45,209565.0,32.6537,32.7985,32.6452,32.7559,209565.0
2019-07-19 14:05:00,38.45,38.46,38.38,38.38,120275.0,32.7559,32.7644,32.6963,32.6963,120275.0
2019-07-19 14:10:00,38.39,38.48,38.36,38.48,83095.0,32.7048,32.7815,32.6793,32.7815,83095.0
2019-07-19 14:15:00,38.48,38.54,38.46,38.5,62608.0,32.7815,32.8326,32.7644,32.7985,62608.0
2019-07-19 14:20:00,38.49,38.56,38.43,38.44,88772.0,32.79,32.8496,32.7389,32.7474,88772.0
2019-07-19 14:25:00,38.44,38.47,38.35,38.38,62107.0,32.7474,32.773,32.6707,32.6963,62107.0
2019-07-19 14:30:00,38.38,38.51,38.36,38.47,76156.0,32.6963,32.807,32.6793,32.773,76156.0
2019-07-19 14:35:00,38.47,38.55,38.45,38.54,92773.0,32.773,32.8411,32.7559,32.8326,92773.0
2019-07-19 14:40:00,38.53,38.63,38.52,38.61,102982.0,32.8241,32.9093,32.8156,32.8922,102982.0
2019-07-19 14:45:00,38.61,38.69,38.59,38.69,135050.0,32.8922,32.9604,32.8752,32.9604,135050.0
2019-07-19 14:50:00,38.68,38.7,38.64,38.67,79987.0,32.9519,32.9689,32.9178,32.9433,79987.0
2019-07-19 14:55:00,38.67,38.73,38.65,38.67,53600.0,32.9433,32.9945,32.9263,32.9433,53600.0
2019-07-19 15:00:00,38.66,38.68,38.55,38.55,124970.0,32.9348,32.9519,32.8411,32.8411,124970.0
2019-07-19 15:05:00,38.55,38.69,38.55,38.69,89075.0,32.8411,32.9604,32.8411,32.9604,89075.0
2019-07-19 15:10:00,38.69,38.72,38.65,38.7,130800.0,32.9604,32.9859,32.9263,32.9689,130800.0
2019-07-19 15:15:00,38.71,38.72,38.63,38.64,100444.0,32.9774,32.9859,32.9093,32.9178,100444.0
2019-07-19 15:20:00,38.64,38.69,38.57,38.65,90592.0,32.9178,32.9604,32.8582,32.9263,90592.0
2019-07-19 15:25:00,38.65,38.68,38.62,38.66,98400.0,32.9263,32.9519,32.9007,32.9348,98400.0
2019-07-19 15:30:00,38.67,38.76,38.66,38.71,124302.0,32.9433,33.02,32.9348,32.9774,124302.0
2019-07-19 15:35:00,38.71,38.76,38.67,38.73,123386.0,32.9774,33.02,32.9433,32.9945,123386.0
2019-07-19 15:40:00,38.73,38.76,38.69,38.75,157972.0,32.9945,33.02,32.9604,33.0115,157972.0
2019-07-19 15:45:00,38.75,38.75,38.62,38.64,204384.0,33.0115,33.0115,32.9007,32.9178,204384.0
2019-07-19 15:50:00,38.64,38.77,38.63,38.74,386604.0,32.9178,33.0285,32.9093,33.003,386604.0
2019-07-19 15:55:00,38.73,38.83,38.69,38.71,970943.0,32.9945,33.0796,32.9604,32.9774,970943.0
2019-07-22 09:30:00,39.12,39.39,38.95,39.28,356426.0,33.3267,33.5567,33.1819,33.463,356426.0
2019-07-22 09:35:00,39.28,39.53,39.24,39.51,206947.0,33.463,33.676,33.4289,33.6589,206947.0
2019-07-22 09:40:00,39.5,39.75,39.48,39.63,236675.0,33.6504,33.8634,33.6334,33.7612,236675.0
2019-07-22 09:45:00,39.63,39.76,39.51,39.51,168349.0,33.7612,33.8719,33.6589,33.6589,168349.0
2019-07-22 09:50:00,39.51,39.7,39.45,39.59,188885.0,33.6589,33.8208,33.6078,33.7271,188885.0
2019-07-22 09:55:00,39.58,39.59,39.33,39.33,133370.0,33.7186,33.7271,33.5056,33.5056,133370.0
2019-07-22 10:00:00,39.34,39.39,39.2,39.28,221310.0,33.5141,33.5567,33.3949,33.463,221310.0
2019-07-22 10:05:00,39.28,39.31,39.18,39.25,130666.0,33.463,33.4886,33.3778,33.4375,130666.0
2019-07-22 10:10:00,39.25,39.3,39.18,39.22,96946.0,33.4375,33.48,33.3778,33.4119,96946.0
2019-07-22 10:15:00,39.22,39.29,39.2,39.23,107910.0,33.4119,33.4715,33.3949,33.4204,107910.0
2019-07-22 10:20:00,39.23,39.38,39.22,39.28,172442.0,33.4204,33.5482,33.4119,33.463,172442.0
2019-07-22 10:25:00,39.26,39.29,39.18,39.23,75888.0,33.446,33.4715,33.3778,33.4204,75888.0
2019-07-22 10:30:00,39.22,39.24,39.02,39.08,88161.0,33.4119,33.4289,33.2415,33.2926,88161.0
2019-07-22 10:35:00,39.07,39.1,39.03,39.07,76781.0,33.2841,33.3097,33.25,33.2841,76781.0
2019-07-22 10:40:00,39.07,39.17,39.06,39.08,134610.0,33.2841,33.3693,33.2756,33.2926,134610.0
2019-07-22 10:45:00,39.07,39.08,38.93,38.99,99245.0,33.2841,33.2926,33.1648,33.216,99245.0
2019-07-22 10:50:00,38.99,38.99,38.85,38.87,54498.0,33.216,33.216,33.0967,33.1137,54498.0
2019-07-22 10:55:00,38.88,39.0,38.84,38.98,69566.0,33.1222,33.2245,33.0882,33.2074,69566.0
2019-07-22 11:00:00,38.97,38.98,38.88,38.89,60078.0,33.1989,33.2074,33.1222,33.1308,60078.0
2019-07-22 11:05:00,38.89,38.95,38.86,38.92,52437.0,33.1308,33.1819,33.1052,33.1563,52437.0
2019-07-22 11:10:00,38.92,38.97,38.88,38.89,152381.0,33.1563,33.1989,33.1222,33.1308,152381.0
2019-07-22 11:15:00,38.89,39.04,38.88,39.03,62611.0,33.1308,33.2585,33.1222,33.25,62611.0
2019-07-22 11:20:00,39.02,39.18,39.02,39.09,166751.0,33.2415,33.3778,33.2415,33.3011,166751.0
2019-07-22 11:25:00,39.08,39.15,39.06,39.07,224589.0,33.2926,33.3523,33.2756,33.2841,224589.0
2019-07-22 11:30:00,39.07,39.16,39.06,39.15,57514.0,33.2841,33.3608,33.2756,33.3523,57514.0
2019-07-22 11:35:00,39.15,39.28,39.14,39.22,99164.0,33.3523,33.463,33.3437,33.4119,99164.0
2019-07-22 11:40:00,39.22,39.24,39.16,39.21,57106.0,33.4119,33.4289,33.3608,33.4034,57106.0
2019-07-22 11:45:00,39.22,39.23,39.02,39.05,143235.0,33.4119,33.4204,33.2415,33.2671,143235.0
2019-07-22 11:50:00,39.05,39.13,39.04,39.12,69491.0,33.2671,33.3352,33.2585,33.3267,69491.0
2019-07-22 11:55:00,39.13,39.19,39.12,39.14,110491.0,33.3352,33.3863,33.3267,33.3437,110491.0
2019-07-22 12:00:00,39.13,39.19,39.12,39.16,53126.0,33.3352,33.3863,33.3267,33.3608,53126.0
2019-07-22 12:05:00,39.16,39.17,39.03,39.04,52742.0,33.3608,33.3693,33.25,33.2585,52742.0
2019-07-22 12:10:00,39.04,39.06,38.9,38.91,57874.0,33.2585,33.2756,33.1393,33.1478,57874.0
2019-07-22 12:15:00,38.91,38.95,38.84,38.87,46477.0,33.1478,33.1819,33.0882,33.1137,46477.0
2019-07-22 12:20:00,38.86,38.94,38.85,38.89,54585.0,33.1052,33.1734,33.0967,33.1308,54585.0
2019-07-22 12:25:00,38.88,38.89,38.77,38.79,66321.0,33.1222,33.1308,33.0285,33.0456,66321.0
2019-07-22 12:30:00,38.79,38.81,38.73,38.75,53981.0,33.0456,33.0626,32.9945,33.0115,53981.0
2019-07-22 12:35:00,38.76,38.77,38.66,38.66,101552.0,33.02,33.0285,32.9348,32.9348,101552.0
2019-07-22 12:40:00,38.67,38.68,38.62,38.66,103748.0,32.9433,32.9519,32.9007,32.9348,103748.0
2019-07-22 12:45:00,38.66,38.7,38.66,38.69,59972.0,32.9348,32.9689,32.9348,32.9604,59972.0
2019-07-22 12:50:00,38.69,38.78,38.68,38.78,125422.0,32.9604,33.0371,32.9519,33.0371,125422.0
2019-07-22 12:55:00,38.78,38.83,38.76,38.8,85083.0,33.0371,33.0796,33.02,33.0541,85083.0
2019-07-22 13:00:00,38.8,38.85,38.79,38.8,109990.0,33.0541,33.0967,33.0456,33.0541,109990.0
2019-07-22 13:05:00,38.8,38.93,38.8,38.88,72055.0,33.0541,33.1648,33.0541,33.1222,72055.0
2019-07-22 13:10:00,38.88,38.91,38.83,38.85,64177.0,33.1222,33.1478,33.0796,33.0967,64177.0
2019-07-22 13:15:00,38.85,38.87,38.81,38.86,46937.0,33.0967,33.1137,33.0626,33.1052,46937.0
2019-07-22 13:20:00,38.86,38.88,38.81,38.87,42925.0,33.1052,33.1222,33.0626,33.1137,42925.0
2019-07-22 13:25:00,38.87,38.88,38.84,38.84,55358.0,33.1137,33.1222,33.0882,33.0882,55358.0
2019-07-22 13:30:00,38.84,38.85,38.76,38.78,45625.0,33.0882,33.0967,33.02,33.0371,45625.0
2019-07-22 13:35:00,38.77,38.87,38.77,38.83,46781.0,33.0285,33.1137,33.0285,33.0796,46781.0
2019-07-22 13:40:00,38.83,38.93,38.83,38.92,46233.0,33.0796,33.1648,33.0796,33.1563,46233.0
2019-07-22 13:45:00,38.93,38.98,38.91,38.92,66816.0,33.1648,33.2074,33.1478,33.1563,66816.0
2019-07-22 13:50:00,38.93,39.05,38.91,39.05,117711.0,33.1648,33.2671,33.1478,33.2671,117711.0
2019-07-22 13:55:00,39.05,39.07,39.01,39.06,65711.0,33.2671,33.2841,33.233,33.2756,65711.0
2019-07-22 14:00:00,39.06,39.13,39.05,39.09,41659.0,33.2756,33.3352,33.2671,33.3011,41659.0
2019-07-22 14:05:00,39.09,39.14,39.07,39.08,71536.0,33.3011,33.3437,33.2841,33.2926,71536.0
2019-07-22 14:10:00,39.08,39.1,38.97,38.98,51762.0,33.2926,33.3097,33.1989,33.2074,51762.0
2019-07-22 14:15:00,38.98,38.99,38.94,38.95,56907.0,33.2074,33.216,33.1734,33.1819,56907.0
2019-07-22 14:20:00,38.94,38.97,38.91,38.93,57612.0,33.1734,33.1989,33.1478,33.1648,57612.0
2019-07-22 14:25:00,38.94,38.95,38.91,38.93,29428.0,33.1734,33.1819,33.1478,33.1648,29428.0
2019-07-22 14:30:00,38.93,38.97,38.91,38.97,47050.0,33.1648,33.1989,33.1478,33.1989,47050.0
2019-07-22 14:35:00,38.96,39.01,38.95,38.98,48833.0,33.1904,33.233,33.1819,33.2074,48833.0
2019-07-22 14:40:00,38.98,39.02,38.96,39.01,55435.0,33.2074,33.2415,33.1904,33.233,55435.0
2019-07-22 14:45:00,39.01,39.04,39.0,39.01,74415.0,33.233,33.2585,33.2245,33.233,74415.0
2019-07-22 14:50:00,39.02,39.03,38.99,39.01,89760.0,33.2415,33.25,33.216,33.233,89760.0
2019-07-22 14:55:00,39.01,39.03,38.97,39.02,89971.0,33.233,33.25,33.1989,33.2415,89971.0
2019-07-22 15:00:00,39.02,39.13,39.02,39.12,103944.0,33.2415,33.3352,33.2415,33.3267,103944.0
2019-07-22 15:05:00,39.13,39.18,39.11,39.16,100082.0,33.3352,33.3778,33.3182,33.3608,100082.0
2019-07-22 15:10:00,39.16,39.25,39.15,39.23,47811.0,33.3608,33.4375,33.3523,33.4204,47811.0
2019-07-22 15:15:00,39.24,39.35,39.23,39.31,125047.0,33.4289,33.5226,33.4204,33.4886,125047.0
2019-07-22 15:20:00,39.3,39.32,39.24,39.28,79323.0,33.48,33.4971,33.4289,33.463,79323.0
2019-07-22 15:25:00,39.28,39.29,39.24,39.27,88989.0,33.463,33.4715,33.4289,33.4545,88989.0
2019-07-22 15:30:00,39.27,39.31,39.21,39.25,155987.0,33.4545,33.4886,33.4034,33.4375,155987.0
2019-07-22 15:35:00,39.25,39.28,39.2,39.24,144546.0,33.4375,33.463,33.3949,33.4289,144546.0
2019-07-22 15:40:00,39.24,39.31,39.23,39.29,114123.0,33.4289,33.4886,33.4204,33.4715,114123.0
2019-07-22 15:45:00,39.3,39.44,39.26,39.41,410020.0,33.48,33.5993,33.446,33.5738,410020.0
2019-07-22 15:50:00,39.41,39.45,39.39,39.4,616646.0,33.5738,33.6078,33.5567,33.5652,616646.0
2019-07-22 15:55:00,39.4,39.5,39.39,39.49,947374.0,33.5652,33.6504,33.5567,33.6419,947374.0
2019-07-23 09:30:00,39.55,39.78,39.4,39.44,252168.0,33.693,33.889,33.5652,33.5993,252168.0
2019-07-23 09:35:00,39.47,39.74,39.46,39.68,140060.0,33.6249,33.8549,33.6164,33.8038,140060.0
2019-07-23 09:40:00,39.68,39.96,39.67,39.94,120038.0,33.8038,34.0423,33.7953,34.0253,120038.0
2019-07-23 09:45:00,39.93,39.93,39.7,39.89,201906.0,34.0167,34.0167,33.8208,33.9827,201906.0
2019-07-23 09:50:00,39.89,40.03,39.84,39.9,220113.0,33.9827,34.1019,33.9401,33.9912,220113.0
2019-07-23 09:55:00,39.89,39.89,39.71,39.76,103256.0,33.9827,33.9827,33.8293,33.8719,103256.0
2019-07-23 10:00:00,39.76,39.88,39.65,39.85,87184.0,33.8719,33.9742,33.7782,33.9486,87184.0
2019-07-23 10:05:00,39.84,39.87,39.78,39.79,85292.0,33.9401,33.9656,33.889,33.8975,85292.0
2019-07-23 10:10:00,39.79,39.89,39.74,39.86,235287.0,33.8975,33.9827,33.8549,33.9571,235287.0
2019-07-23 10:15:00,39.86,39.88,39.71,39.8,90664.0,33.9571,33.9742,33.8293,33.906,90664.0
2019-07-23 10:20:00,39.8,39.87,39.78,39.84,71451.0,33.906,33.9656,33.889,33.9401,71451.0
2019-07-23 10:25:00,39.83,39.88,39.81,39.82,73229.0,33.9316,33.9742,33.9145,33.923,73229.0
2019-07-23 10:30:00,39.82,39.85,39.78,39.79,89498.0,33.923,33.9486,33.889,33.8975,89498.0
2019-07-23 10:35:00,39.79,39.83,39.65,39.66,80715.0,33.8975,33.9316,33.7782,33.7867,80715.0
2019-07-23 10:40:00,39.67,39.72,39.6,39.6,123512.0,33.7953,33.8378,33.7356,33.7356,123512.0
2019-07-23 10:45:00,39.6,39.65,39.55,39.64,97235.0,33.7356,33.7782,33.693,33.7697,97235.0
2019-07-23 10:50:00,39.63,39.63,39.5,39.52,99172.0,33.7612,33.7612,33.6504,33.6675,99172.0
2019-07-23 10:55:00,39.53,39.54,39.44,39.5,83226.0,33.676,33.6845,33.5993,33.6504,83226.0
2019-07-23 11:00:00,39.5,39.5,39.31,39.33,105356.0,33.6504,33.6504,33.4886,33.5056,105356.0
2019-07-23 11:05:00,39.33,39.33,39.27,39.3,79292.0,33.5056,33.5056,33.4545,33.48,79292.0
2019-07-23 11:10:00,39.3,39.32,39.25,39.3,191152.0,33.48,33.4971,33.4375,33.48,191152.0
2019-07-23 11:15:00,39.29,39.41,39.29,39.41,121048.0,33.4715,33.5738,33.4715,33.5738,121048.0
2019-07-23 11:20:00,39.41,39.45,39.38,39.4,75960.0,33.5738,33.6078,33.5482,33.5652,75960.0
2019-07-23 11:25:00,39.4,39.4,39.34,39.37,55051.0,33.5652,33.5652,33.5141,33.5397,55051.0
2019-07-23 11:30:00,39.37,39.38,39.27,39.3,67757.0,33.5397,33.5482,33.4545,33.48,67757.0
2019-07-23 11:35:00,39.29,39.35,39.25,39.33,90870.0,33.4715,33.5226,33.4375,33.5056,90870.0
2019-07-23 11:40:00,39.33,39.33,39.26,39.27,63481.0,33.5056,33.5056,33.446,33.4545,63481.0
2019-07-23 11:45:00,39.27,39.39,39.27,39.38,81925.0,33.4545,33.5567,33.4545,33.5482,81925.0
2019-07-23 11:50:00,39.39,39.45,39.38,39.43,98277.0,33.5567,33.6078,33.5482,33.5908,98277.0
2019-07-23 11:55:00,39.43,39.53,39.41,39.51,98066.0,33.5908,33.676,33.5738,33.6589,98066.0
2019-07-23 12:00:00,39.51,39.61,39.46,39.6,131013.0,33.6589,33.7441,33.6164,33.7356,131013.0
2019-07-23 12:05:00,39.59,39.67,39.58,39.63,45937.0,33.7271,33.7953,33.7186,33.7612,45937.0
2019-07-23 12:10:00,39.64,39.66,39.6,39.61,98107.0,33.7697,33.7867,33.7356,33.7441,98107.0
2019-07-23 12:15:00,39.62,39.68,39.56,39.61,154101.0,33.7527,33.8038,33.7015,33.7441,154101.0
2019-07-23 12:20:00,39.6,39.63,39.55,39.63,91985.0,33.7356,33.7612,33.693,33.7612,91985.0
2019-07-23 12:25:00,39.64,39.67,39.61,39.66,53430.0,33.7697,33.7953,33.7441,33.7867,53430.0
2019-07-23 12:30:00,39.66,39.76,39.64,39.75,52748.0,33.7867,33.8719,33.7697,33.8634,52748.0
2019-07-23 12:35:00,39.76,39.77,39.71,39.74,43598.0,33.8719,33.8804,33.8293,33.8549,43598.0
2019-07-23 12:40:00,39.74,39.75,39.68,39.68,39140.0,33.8549,33.8634,33.8038,33.8038,39140.0
2019-07-23 12:45:00,39.69,39.79,39.65,39.76,189048.0,33.8123,33.8975,33.7782,33.8719,189048.0
2019-07-23 12:50:00,39.76,39.8,39.75,39.75,75269.0,33.8719,33.906,33.8634,33.8634,75269.0
2019-07-23 12:55:00,39.75,39.81,39.73,39.81,196239.0,33.8634,33.9145,33.8464,33.9145,196239.0
2019-07-23 13:00:00,39.81,39.81,39.7,39.73,68731.0,33.9145,33.9145,33.8208,33.8464,68731.0
2019-07-23 13:05:00,39.73,39.73,39.65,39.65,69999.0,33.8464,33.8464,33.7782,33.7782,69999.0
2019-07-23 13:10:00,39.65,39.66,39.55,39.56,89423.0,33.7782,33.7867,33.693,33.7015,89423.0
2019-07-23 13:15:00,39.55,39.6,39.53,39.59,81544.0,33.693,33.7356,33.676,33.7271,81544.0
2019-07-23 13:20:00,39.59,39.62,39.56,39.62,60495.0,33.7271,33.7527,33.7015,33.7527,60495.0
2019-07-23 13:25:00,39.63,39.69,39.58,39.69,71357.0,33.7612,33.8123,33.7186,33.8123,71357.0
2019-07-23 13:30:00,39.69,39.75,39.65,39.69,92125.0,33.8123,33.8634,33.7782,33.8123,92125.0
2019-07-23 13:35:00,39.69,39.69,39.59,39.59,106613.0,33.8123,33.8123,33.7271,33.7271,106613.0
2019-07-23 13:40:00,39.6,39.71,39.56,39.68,103789.0,33.7356,33.8293,33.7015,33.8038,103789.0
2019-07-23 13:45:00,39.69,39.7,39.56,39.56,166742.0,33.8123,33.8208,33.7015,33.7015,166742.0
2019-07-23 13:50:00,39.57,39.65,39.56,39.65,68878.0,33.7101,33.7782,33.7015,33.7782,68878.0
2019-07-23 13:55:00,39.65,39.71,39.65,39.69,53707.0,33.7782,33.8293,33.7782,33.8123,53707.0
2019-07-23 14:00:00,39.68,39.72,39.67,39.68,43093.0,33.8038,33.8378,33.7953,33.8038,43093.0
2019-07-23 14:05:00,39.68,39.68,39.54,39.58,82495.0,33.8038,33.8038,33.6845,33.7186,82495.0
2019-07-23 14:10:00,39.57,39.61,39.56,39.6,46238.0,33.7101,33.7441,33.7015,33.7356,46238.0
2019-07-23 14:15:00,39.6,39.62,39.59,39.62,35643.0,33.7356,33.7527,33.7271,33.7527,35643.0
2019-07-23 14:20:00,39.62,39.62,39.55,39.55,79901.0,33.7527,33.7527,33.693,33.693,79901.0
2019-07-23 14:25:00,39.55,39.57,39.52,39.55,49516.0,33.693,33.7101,33.6675,33.693,49516.0
2019-07-23 14:30:00,39.55,39.61,39.54,39.59,56598.0,33.693,33.7441,33.6845,33.7271,56598.0
2019-07-23 14:35:00,39.59,39.61,39.55,39.58,61960.0,33.7271,33.7441,33.693,33.7186,61960.0
2019-07-23 14:40:00,39.58,39.59,39.53,39.55,76325.0,33.7186,33.7271,33.676,33.693,76325.0
2019-07-23 14:45:00,39.55,39.57,39.52,39.57,52026.0,33.693,33.7101,33.6675,33.7101,52026.0
2019-07-23 14:50:00,39.57,39.58,39.55,39.56,68723.0,33.7101,33.7186,33.693,33.7015,68723.0
2019-07-23 14:55:00,39.55,39.56,39.5,39.51,118589.0,33.693,33.7015,33.6504,33.6589,118589.0
2019-07-23 15:00:00,39.51,39.57,39.5,39.57,82598.0,33.6589,33.7101,33.6504,33.7101,82598.0
2019-07-23 15:05:00,39.56,39.61,39.55,39.59,68753.0,33.7015,33.7441,33.693,33.7271,68753.0
2019-07-23 15:10:00,39.59,39.67,39.58,39.66,58217.0,33.7271,33.7953,33.7186,33.7867,58217.0
2019-07-23 15:15:00,39.66,39.7,39.63,39.66,102107.0,33.7867,33.8208,33.7612,33.7867,102107.0
2019-07-23 15:20:00,39.66,39.69,39.65,39.68,71417.0,33.7867,33.8123,33.7782,33.8038,71417.0
2019-07-23 15:25:00,39.68,39.73,39.65,39.66,83364.0,33.8038,33.8464,33.7782,33.7867,83364.0
2019-07-23 15:30:00,39.67,39.7,39.66,39.68,86662.0,33.7953,33.8208,33.7867,33.8038,86662.0
2019-07-23 15:35:00,39.68,39.72,39.63,39.71,146048.0,33.8038,33.8378,33.7612,33.8293,146048.0
2019-07-23 15:40:00,39.7,39.81,39.69,39.75,201138.0,33.8208,33.9145,33.8123,33.8634,201138.0
2019-07-23 15:45:00,39.76,39.79,39.75,39.75,223092.0,33.8719,33.8975,33.8634,33.8634,223092.0
2019-07-23 15:50:00,39.76,40.03,39.75,39.79,460210.0,33.8719,34.1019,33.8634,33.8975,460210.0
2019-07-23 15:55:00,39.8,39.86,39.68,39.75,551525.0,33.906,33.9571,33.8038,33.8634,551525.0
2019-07-24 09:30:00,39.64,40.0,39.58,39.95,133621.0,33.7697,34.0764,33.7186,34.0338,133621.0
2019-07-24 09:35:00,39.95,40.32,39.94,40.27,124896.0,34.0338,34.349,34.0253,34.3064,124896.0
2019-07-24 09:40:00,40.3,40.36,40.17,40.19,127408.0,34.332,34.3831,34.2212,34.2382,127408.0
2019-07-24 09:45:00,40.19,40.25,40.1,40.24,109253.0,34.2382,34.2894,34.1616,34.2808,109253.0
2019-07-24 09:50:00,40.23,40.33,40.18,40.32,59776.0,34.2723,34.3575,34.2297,34.349,59776.0
2019-07-24 09:55:00,40.33,40.42,40.2,40.23,127298.0,34.3575,34.4342,34.2468,34.2723,127298.0
2019-07-24 10:00:00,40.23,40.24,40.14,40.22,73507.0,34.2723,34.2808,34.1956,34.2638,73507.0
2019-07-24 10:05:00,40.23,40.37,40.22,40.3,84373.0,34.2723,34.3916,34.2638,34.332,84373.0
2019-07-24 10:10:00,40.3,40.43,40.3,40.38,75135.0,34.332,34.4427,34.332,34.4001,75135.0
2019-07-24 10:15:00,40.38,40.47,40.35,40.41,99235.0,34.4001,34.4768,34.3746,34.4257,99235.0
2019-07-24 10:20:00,40.4,40.47,40.38,40.44,86506.0,34.4171,34.4768,34.4001,34.4512,86506.0
2019-07-24 10:25:00,40.44,40.5,40.42,40.49,69129.0,34.4512,34.5023,34.4342,34.4938,69129.0
2019-07-24 10:30:00,40.5,40.64,40.48,40.58,292420.0,34.5023,34.6216,34.4853,34.5705,292420.0
2019-07-24 10:35:00,40.58,40.67,40.54,40.66,179675.0,34.5705,34.6472,34.5364,34.6386,179675.0
2019-07-24 10:40:00,40.67,40.69,40.56,40.56,99136.0,34.6472,34.6642,34.5535,34.5535,99136.0
2019-07-24 10:45:00,40.55,40.56,40.4,40.41,229714.0,34.5449,34.5535,34.4171,34.4257,229714.0
2019-07-24 10:50:00,40.41,40.49,40.38,40.47,72951.0,34.4257,34.4938,34.4001,34.4768,72951.0
2019-07-24 10:55:00,40.48,40.55,40.47,40.53,81608.0,34.4853,34.5449,34.4768,34.5279,81608.0
2019-07-24 11:00:00,40.54,40.55,40.37,40.38,65564.0,34.5364,34.5449,34.3916,34.4001,65564.0
2019-07-24 11:05:00,40.39,40.56,40.38,40.55,397820.0,34.4086,34.5535,34.4001,34.5449,397820.0
2019-07-24 11:10:00,40.54,40.62,40.52,40.62,68005.0,34.5364,34.6046,34.5194,34.6046,68005.0
2019-07-24 11:15:00,40.61,40.62,40.54,40.55,81244.0,34.596,34.6046,34.5364,34.5449,81244.0
2019-07-24 11:20:00,40.54,40.56,40.4,40.41,55251.0,34.5364,34.5535,34.4171,34.4257,55251.0
2019-07-24 11:25:00,40.41,40.45,40.38,40.43,203294.0,34.4257,34.4597,34.4001,34.4427,203294.0
2019-07-24 11:30:00,40.43,40.43,40.33,40.37,71547.0,34.4427,34.4427,34.3575,34.3916,71547.0
2019-07-24 11:35:00,40.37,40.43,40.35,40.35,79101.0,34.3916,34.4427,34.3746,34.3746,79101.0
2019-07-24 11:40:00,40.36,40.38,40.23,40.26,108179.0,34.3831,34.4001,34.2723,34.2979,108179.0
2019-07-24 11:45:00,40.27,40.3,40.18,40.19,182575.0,34.3064,34.332,34.2297,34.2382,182575.0
2019-07-24 11:50:00,40.19,40.28,40.18,40.25,83034.0,34.2382,34.3149,34.2297,34.2894,83034.0
2019-07-24 11:55:00,40.26,40.36,40.24,40.32,58277.0,34.2979,34.3831,34.2808,34.349,58277.0
2019-07-24 12:00:00,40.33,40.37,40.3,40.35,111692.0,34.3575,34.3916,34.332,34.3746,111692.0
2019-07-24 12:05:00,40.34,40.37,40.28,40.28,93061.0,34.366,34.3916,34.3149,34.3149,93061.0
2019-07-24 12:10:00,40.29,40.3,40.24,40.25,103561.0,34.3234,34.332,34.2808,34.2894,103561.0
2019-07-24 12:15:00,40.25,40.3,40.22,40.3,97827.0,34.2894,34.332,34.2638,34.332,97827.0
2019-07-24 12:20:00,40.29,40.36,40.25,40.34,59053.0,34.3234,34.3831,34.2894,34.366,59053.0
2019-07-24 12:25:00,40.35,40.43,40.32,40.34,67329.0,34.3746,34.4427,34.349,34.366,67329.0
2019-07-24 12:30:00,40.34,40.39,40.31,40.33,80146.0,34.366,34.4086,34.3405,34.3575,80146.0
2019-07-24 12:35:00,40.33,40.34,40.3,40.32,43344.0,34.3575,34.366,34.332,34.349,43344.0
2019-07-24 12:40:00,40.33,40.37,40.32,40.35,162886.0,34.3575,34.3916,34.349,34.3746,162886.0
2019-07-24 12:45:00,40.34,40.41,40.34,40.36,75876.0,34.366,34.4257,34.366,34.3831,75876.0
2019-07-24 12:50:00,40.37,40.42,40.36,40.41,48511.0,34.3916,34.4342,34.3831,34.4257,48511.0
2019-07-24 12:55:00,40.4,40.49,40.4,40.47,77885.0,34.4171,34.4938,34.4171,34.4768,77885.0
2019-07-24 13:00:00,40.47,40.48,40.42,40.43,50225.0,34.4768,34.4853,34.4342,34.4427,50225.0
2019-07-24 13:05:00,40.43,40.47,40.42,40.46,98871.0,34.4427,34.4768,34.4342,34.4683,98871.0
2019-07-24 13:10:00,40.46,40.46,40.42,40.45,72587.0,34.4683,34.4683,34.4342,34.4597,72587.0
2019-07-24 13:15:00,40.45,40.47,40.44,40.46,63857.0,34.4597,34.4768,34.4512,34.4683,63857.0
2019-07-24 13:20:00,40.47,40.52,40.45,40.47,53011.0,34.4768,34.5194,34.4597,34.4768,53011.0
2019-07-24 13:25:00,40.47,40.49,40.45,40.48,60731.0,34.4768,34.4938,34.4597,34.4853,60731.0
2019-07-24 13:30:00,40.48,40.48,40.4,40.42,72049.0,34.4853,34.4853,34.4171,34.4342,72049.0
2019-07-24 13:35:00,40.42,40.49,40.42,40.46,65968.0,34.4342,34.4938,34.4342,34.4683,65968.0
2019-07-24 13:40:00,40.46,40.47,40.38,40.39,68443.0,34.4683,34.4768,34.4001,34.4086,68443.0
2019-07-24 13:45:00,40.39,40.44,40.37,40.43,35465.0,34.4086,34.4512,34.3916,34.4427,35465.0
2019-07-24 13:50:00,40.43,40.45,40.4,40.43,87745.0,34.4427,34.4597,34.4171,34.4427,87745.0
2019-07-24 13:55:00,40.43,40.47,40.41,40.41,35045.0,34.4427,34.4768,34.4257,34.4257,35045.0
2019-07-24 14:00:00,40.4,40.46,40.36,40.38,159333.0,34.4171,34.4683,34.3831,34.4001,159333.0
2019-07-24 14:05:00,40.38,40.38,40.32,40.33,87727.0,34.4001,34.4001,34.349,34.3575,87727.0
2019-07-24 14:10:00,40.33,40.34,40.2,40.23,164344.0,34.3575,34.366,34.2468,34.2723,164344.0
2019-07-24 14:15:00,40.23,40.31,40.22,40.3,41328.0,34.2723,34.3405,34.2638,34.332,41328.0
2019-07-24 14:20:00,40.31,40.32,40.24,40.25,92874.0,34.3405,34.349,34.2808,34.2894,92874.0
2019-07-24 14:25:00,40.26,40.34,40.23,40.33,69876.0,34.2979,34.366,34.2723,34.3575,69876.0
2019-07-24 14:30:00,40.33,40.4,40.32,40.39,115915.0,34.3575,34.4171,34.349,34.4086,115915.0
2019-07-24 14:35:00,40.39,40.39,40.35,40.36,45277.0,34.4086,34.4086,34.3746,34.3831,45277.0
2019-07-24 14:40:00,40.36,40.36,40.28,40.3,100347.0,34.3831,34.3831,34.3149,34.332,100347.0
2019-07-24 14:45:00,40.3,40.3,40.25,40.27,38160.0,34.332,34.332,34.2894,34.3064,38160.0
2019-07-24 14:50:00,40.28,40.32,40.27,40.3,158205.0,34.3149,34.349,34.3064,34.332,158205.0
2019-07-24 14:55:00,40.3,40.33,40.29,40.31,80888.0,34.332,34.3575,34.3234,34.3405,80888.0
2019-07-24 15:00:00,40.3,40.32,40.27,40.3,89318.0,34.332,34.349,34.3064,34.332,89318.0
2019-07-24 15:05:00,40.3,40.31,40.27,40.31,89584.0,34.332,34.3405,34.3064,34.3405,89584.0
2019-07-24 15:10:00,40.31,40.4,40.3,40.36,89000.0,34.3405,34.4171,34.332,34.3831,89000.0
2019-07-24 15:15:00,40.35,40.37,40.32,40.33,62295.0,34.3746,34.3916,34.349,34.3575,62295.0
2019-07-24 15:20:00,40.33,40.37,40.32,40.37,89371.0,34.3575,34.3916,34.349,34.3916,89371.0
2019-07-24 15:25:00,40.37,40.37,40.34,40.37,81971.0,34.3916,34.3916,34.366,34.3916,81971.0
2019-07-24 15:30:00,40.37,40.4,40.35,40.4,120146.0,34.3916,34.4171,34.3746,34.4171,120146.0
2019-07-24 15:35:00,40.4,40.44,40.39,40.43,132146.0,34.4171,34.4512,34.4086,34.4427,132146.0
2019-07-24 15:40:00,40.43,40.43,40.35,40.36,166144.0,34.4427,34.4427,34.3746,34.3831,166144.0
2019-07-24 15:45:00,40.35,40.39,40.32,40.39,173951.0,34.3746,34.4086,34.349,34.4086,173951.0
2019-07-24 15:50:00,40.39,40.41,40.35,40.38,234275.0,34.4086,34.4257,34.3746,34.4001,234275.0
2019-07-24 15:55:00,40.39,40.39,40.29,40.32,611524.0,34.4086,34.4086,34.3234,34.349,611524.0
2019-07-25 09:30:00,40.59,40.59,40.1,40.14,389160.0,34.579,34.579,34.1616,34.1956,389160.0
2019-07-25 09:35:00,40.15,40.24,40.06,40.2,116279.0,34.2042,34.2808,34.1275,34.2468,116279.0
2019-07-25 09:40:00,40.19,40.24,39.78,39.79,140179.0,34.2382,34.2808,33.889,33.8975,140179.0
2019-07-25 09:45:00,39.79,39.82,39.64,39.71,145729.0,33.8975,33.923,33.7697,33.8293,145729.0
2019-07-25 09:50:00,39.72,39.83,39.62,39.83,111826.0,33.8378,33.9316,33.7527,33.9316,111826.0
2019-07-25 09:55:00,39.84,39.85,39.75,39.84,49169.0,33.9401,33.9486,33.8634,33.9401,49169.0
2019-07-25 10:00:00,39.85,40.01,39.85,40.01,67292.0,33.9486,34.0849,33.9486,34.0849,67292.0
2019-07-25 10:05:00,40.0,40.04,39.94,39.95,56001.0,34.0764,34.1105,34.0253,34.0338,56001.0
2019-07-25 10:10:00,39.96,40.06,39.93,39.96,49002.0,34.0423,34.1275,34.0167,34.0423,49002.0
2019-07-25 10:15:00,39.94,40.01,39.91,39.97,78242.0,34.0253,34.0849,33.9997,34.0508,78242.0
2019-07-25 10:20:00,39.98,39.99,39.9,39.91,41025.0,34.0593,34.0679,33.9912,33.9997,41025.0
2019-07-25 10:25:00,39.91,39.99,39.9,39.97,32210.0,33.9997,34.0679,33.9912,34.0508,32210.0
2019-07-25 10:30:00,39.97,40.03,39.96,40.0,40607.0,34.0508,34.1019,34.0423,34.0764,40607.0
2019-07-25 10:35:00,39.99,40.09,39.99,40.02,50970.0,34.0679,34.1531,34.0679,34.0934,50970.0
2019-07-25 10:40:00,40.02,40.07,39.91,40.04,59312.0,34.0934,34.136,33.9997,34.1105,59312.0
2019-07-25 10:45:00,40.03,40.05,39.97,39.98,44411.0,34.1019,34.119,34.0508,34.0593,44411.0
2019-07-25 10:50:00,39.98,40.0,39.82,39.83,138837.0,34.0593,34.0764,33.923,33.9316,138837.0
2019-07-25 10:55:00,39.83,39.84,39.77,39.82,42394.0,33.9316,33.9401,33.8804,33.923,42394.0
2019-07-25 11:00:00,39.83,39.85,39.75,39.77,49559.0,33.9316,33.9486,33.8634,33.8804,49559.0
2019-07-25 11:05:00,39.77,39.79,39.71,39.77,57021.0,33.8804,33.8975,33.8293,33.8804,57021.0
2019-07-25 11:10:00,39.78,39.85,39.76,39.8,50080.0,33.889,33.9486,33.8719,33.906,50080.0
2019-07-25 11:15:00,39.81,39.83,39.76,39.77,44226.0,33.9145,33.9316,33.8719,33.8804,44226.0
2019-07-25 11:20:00,39.79,39.84,39.74,39.77,35798.0,33.8975,33.9401,33.8549,33.8804,35798.0
2019-07-25 11:25:00,39.77,39.82,39.64,39.64,83667.0,33.8804,33.923,33.7697,33.7697,83667.0
2019-07-25 11:30:00,39.64,39.68,39.58,39.6,70178.0,33.7697,33.8038,33.7186,33.7356,70178.0
2019-07-25 11:35:00,39.6,39.63,39.56,39.61,50512.0,33.7356,33.7612,33.7015,33.7441,50512.0
2019-07-25 11:40:00,39.6,39.62,39.56,39.61,75068.0,33.7356,33.7527,33.7015,33.7441,75068.0
2019-07-25 11:45:00,39.61,39.62,39.56,39.59,33617.0,33.7441,33.7527,33.7015,33.7271,33617.0
2019-07-25 11:50:00,39.59,39.65,39.58,39.62,39517.0,33.7271,33.7782,33.7186,33.7527,39517.0
2019-07-25 11:55:00,39.62,39.69,39.6,39.67,39980.0,33.7527,33.8123,33.7356,33.7953,39980.0
2019-07-25 12:00:00,39.66,39.71,39.64,39.7,75348.0,33.7867,33.8293,33.7697,33.8208,75348.0
2019-07-25 12:05:00,39.69,39.74,39.69,39.72,30879.0,33.8123,33.8549,33.8123,33.8378,30879.0
2019-07-25 12:10:00,39.72,39.73,39.67,39.72,65967.0,33.8378,33.8464,33.7953,33.8378,65967.0
2019-07-25 12:15:00,39.72,39.76,39.7,39.74,56503.0,33.8378,33.8719,33.8208,33.8549,56503.0
2019-07-25 12:20:00,39.74,39.81,39.74,39.79,27530.0,33.8549,33.9145,33.8549,33.8975,27530.0
2019-07-25 12:25:00,39.78,39.88,39.77,39.87,37974.0,33.889,33.9742,33.8804,33.9656,37974.0
2019-07-25 12:30:00,39.86,39.89,39.85,39.86,41668.0,33.9571,33.9827,33.9486,33.9571,41668.0
2019-07-25 12:35:00,39.86,39.91,39.85,39.87,122320.0,33.9571,33.9997,33.9486,33.9656,122320.0
2019-07-25 12:40:00,39.87,39.87,39.8,39.86,42923.0,33.9656,33.9656,33.906,33.9571,42923.0
2019-07-25 12:45:00,39.85,39.96,39.83,39.96,35964.0,33.9486,34.0423,33.9316,34.0423,35964.0
2019-07-25 12:50:00,39.96,40.04,39.94,40.01,71581.0,34.0423,34.1105,34.0253,34.0849,71581.0
2019-07-25 12:55:00,40.01,40.06,39.98,40.04,75633.0,34.0849,34.1275,34.0593,34.1105,75633.0
2019-07-25 13:00:00,40.04,40.04,39.98,39.98,32346.0,34.1105,34.1105,34.0593,34.0593,32346.0
2019-07-25 13:05:00,39.99,40.05,39.98,40.01,51958.0,34.0679,34.119,34.0593,34.0849,51958.0
2019-07-25 13:10:00,40.0,40.02,39.98,39.99,47347.0,34.0764,34.0934,34.0593,34.0679,47347.0
2019-07-25 13:15:00,39.98,40.03,39.96,39.98,38266.0,34.0593,34.1019,34.0423,34.0593,38266.0
2019-07-25 13:20:00,39.98,40.0,39.92,39.94,43724.0,34.0593,34.0764,34.0082,34.0253,43724.0
2019-07-25 13:25:00,39.94,40.05,39.93,40.05,28485.0,34.0253,34.119,34.0167,34.119,28485.0
2019-07-25 13:30:00,40.04,40.06,40.02,40.04,49649.0,34.1105,34.1275,34.0934,34.1105,49649.0
2019-07-25 13:35:00,40.04,40.05,39.96,39.98,62931.0,34.1105,34.119,34.0423,34.0593,62931.0
2019-07-25 13:40:00,39.98,40.01,39.94,39.97,45299.0,34.0593,34.0849,34.0253,34.0508,45299.0
2019-07-25 13:45:00,39.97,40.02,39.95,40.01,40102.0,34.0508,34.0934,34.0338,34.0849,40102.0
2019-07-25 13:50:00,40.02,40.02,39.97,39.98,48315.0,34.0934,34.0934,34.0508,34.0593,48315.0
2019-07-25 13:55:00,39.97,40.01,39.9,39.91,26851.0,34.0508,34.0849,33.9912,33.9997,26851.0
2019-07-25 14:00:00,39.91,39.93,39.9,39.91,50721.0,33.9997,34.0167,33.9912,33.9997,50721.0
2019-07-25 14:05:00,39.91,39.94,39.88,39.9,57563.0,33.9997,34.0253,33.9742,33.9912,57563.0
2019-07-25 14:10:00,39.91,39.94,39.88,39.91,38973.0,33.9997,34.0253,33.9742,33.9997,38973.0
2019-07-25 14:15:00,39.91,39.91,39.83,39.84,38802.0,33.9997,33.9997,33.9316,33.9401,38802.0
2019-07-25 14:20:00,39.84,39.85,39.76,39.76,56869.0,33.9401,33.9486,33.8719,33.8719,56869.0
2019-07-25 14:25:00,39.77,39.79,39.74,39.75,58571.0,33.8804,33.8975,33.8549,33.8634,58571.0
2019-07-25 14:30:00,39.76,39.83,39.75,39.8,67458.0,33.8719,33.9316,33.8634,33.906,67458.0
2019-07-25 14:35:00,39.8,39.82,39.77,39.79,30793.0,33.906,33.923,33.8804,33.8975,30793.0
2019-07-25 14:40:00,39.79,39.81,39.77,39.8,61327.0,33.8975,33.9145,33.8804,33.906,61327.0
2019-07-25 14:45:00,39.8,39.83,39.76,39.81,54223.0,33.906,33.9316,33.8719,33.9145,54223.0
2019-07-25 14:50:00,39.8,39.84,39.8,39.82,119973.0,33.906,33.9401,33.906,33.923,119973.0
2019-07-25 14:55:00,39.81,39.88,39.8,39.85,40204.0,33.9145,33.9742,33.906,33.9486,40204.0
2019-07-25 15:00:00,39.86,39.88,39.79,39.8,52147.0,33.9571,33.9742,33.8975,33.906,52147.0
2019-07-25 15:05:00,39.8,39.89,39.79,39.89,54034.0,33.906,33.9827,33.8975,33.9827,54034.0
2019-07-25 15:10:00,39.88,39.91,39.85,39.88,37749.0,33.9742,33.9997,33.9486,33.9742,37749.0
2019-07-25 15:15:00,39.89,39.9,39.85,39.9,47325.0,33.9827,33.9912,33.9486,33.9912,47325.0
2019-07-25 15:20:00,39.9,39.92,39.86,39.88,46193.0,33.9912,34.0082,33.9571,33.9742,46193.0
2019-07-25 15:25:00,39.88,39.91,39.84,39.87,55522.0,33.9742,33.9997,33.9401,33.9656,55522.0
2019-07-25 15:30:00,39.87,39.99,39.85,39.99,68803.0,33.9656,34.0679,33.9486,34.0679,68803.0
2019-07-25 15:35:00,39.99,40.0,39.93,39.96,92909.0,34.0679,34.0764,34.0167,34.0423,92909.0
2019-07-25 15:40:00,39.97,40.02,39.94,40.0,97926.0,34.0508,34.0934,34.0253,34.0764,97926.0
2019-07-25 15:45:00,40.0,40.07,39.99,40.01,121665.0,34.0764,34.136,34.0679,34.0849,121665.0
2019-07-25 15:50:00,40.01,40.01,39.96,39.98,169563.0,34.0849,34.0849,34.0423,34.0593,169563.0
2019-07-25 15:55:00,39.97,39.98,39.9,39.97,445576.0,34.0508,34.0593,33.9912,34.0508,445576.0
2019-07-26 09:30:00,39.9,40.05,39.68,39.83,167720.0,33.9912,34.119,33.8038,33.9316,167720.0
2019-07-26 09:35:00,39.83,39.93,39.69,39.92,75755.0,33.9316,34.0167,33.8123,34.0082,75755.0
2019-07-26 09:40:00,39.93,40.16,39.93,40.04,79553.0,34.0167,34.2127,34.0167,34.1105,79553.0
2019-07-26 09:45:00,40.04,40.19,39.95,40.16,73196.0,34.1105,34.2382,34.0338,34.2127,73196.0
2019-07-26 09:50:00,40.15,40.31,40.15,40.27,101311.0,34.2042,34.3405,34.2042,34.3064,101311.0
2019-07-26 09:55:00,40.28,40.29,40.15,40.15,46894.0,34.3149,34.3234,34.2042,34.2042,46894.0
2019-07-26 10:00:00,40.15,40.25,40.05,40.22,85304.0,34.2042,34.2894,34.119,34.2638,85304.0
2019-07-26 10:05:00,40.23,40.28,40.11,40.14,78365.0,34.2723,34.3149,34.1701,34.1956,78365.0
2019-07-26 10:10:00,40.15,40.27,40.14,40.18,32443.0,34.2042,34.3064,34.1956,34.2297,32443.0
2019-07-26 10:15:00,40.19,40.25,40.13,40.2,45913.0,34.2382,34.2894,34.1871,34.2468,45913.0
2019-07-26 10:20:00,40.2,40.23,40.15,40.23,42995.0,34.2468,34.2723,34.2042,34.2723,42995.0
2019-07-26 10:25:00,40.23,40.28,40.16,40.19,63526.0,34.2723,34.3149,34.2127,34.2382,63526.0
2019-07-26 10:30:00,40.18,40.19,40.01,40.04,219213.0,34.2297,34.2382,34.0849,34.1105,219213.0
2019-07-26 10:35:00,40.04,40.04,39.97,40.01,62595.0,34.1105,34.1105,34.0508,34.0849,62595.0
2019-07-26 10:40:00,40.01,40.02,39.91,39.95,33831.0,34.0849,34.0934,33.9997,34.0338,33831.0
2019-07-26 10:45:00,39.95,39.96,39.83,39.94,33461.0,34.0338,34.0423,33.9316,34.0253,33461.0
2019-07-26 10:50:00,39.94,39.94,39.87,39.87,29706.0,34.0253,34.0253,33.9656,33.9656,29706.0
2019-07-26 10:55:00,39.87,39.9,39.82,39.84,44846.0,33.9656,33.9912,33.923,33.9401,44846.0
2019-07-26 11:00:00,39.85,39.91,39.81,39.91,46212.0,33.9486,33.9997,33.9145,33.9997,46212.0
2019-07-26 11:05:00,39.91,39.94,39.87,39.87,52642.0,33.9997,34.0253,33.9656,33.9656,52642.0
2019-07-26 11:10:00,39.87,39.95,39.84,39.93,62873.0,33.9656,34.0338,33.9401,34.0167,62873.0
2019-07-26 11:15:00,39.93,39.94,39.89,39.93,68937.0,34.0167,34.0253,33.9827,34.0167,68937.0
2019-07-26 11:20:00,39.93,39.95,39.9,39.91,28053.0,34.0167,34.0338,33.9912,33.9997,28053.0
2019-07-26 11:25:00,39.9,39.99,39.88,39.93,109502.0,33.9912,34.0679,33.9742,34.0167,109502.0
2019-07-26 11:30:00,39.94,39.99,39.92,39.97,37694.0,34.0253,34.0679,34.0082,34.0508,37694.0
2019-07-26 11:35:00,39.96,39.97,39.91,39.94,52197.0,34.0423,34.0508,33.9997,34.0253,52197.0
2019-07-26 11:40:00,39.94,39.96,39.9,39.95,91318.0,34.0253,34.0423,33.9912,34.0338,91318.0
2019-07-26 11:45:00,39.95,39.96,39.87,39.91,52554.0,34.0338,34.0423,33.9656,33.9997,52554.0
2019-07-26 11:50:00,39.9,39.91,39.87,39.89,35087.0,33.9912,33.9997,33.9656,33.9827,35087.0
2019-07-26 11:55:00,39.89,39.89,39.86,39.89,25394.0,33.9827,33.9827,33.9571,33.9827,25394.0
2019-07-26 12:00:00,39.89,39.94,39.86,39.9,74373.0,33.9827,34.0253,33.9571,33.9912,74373.0
2019-07-26 12:05:00,39.9,39.91,39.84,39.86,45400.0,33.9912,33.9997,33.9401,33.9571,45400.0
2019-07-26 12:10:00,39.86,39.86,39.78,39.79,29334.0,33.9571,33.9571,33.889,33.8975,29334.0
2019-07-26 12:15:00,39.79,39.84,39.75,39.77,53926.0,33.8975,33.9401,33.8634,33.8804,53926.0
2019-07-26 12:20:00,39.77,39.82,39.76,39.82,50927.0,33.8804,33.923,33.8719,33.923,50927.0
2019-07-26 12:25:00,39.82,39.84,39.8,39.84,37222.0,33.923,33.9401,33.906,33.9401,37222.0
2019-07-26 12:30:00,39.84,39.99,39.83,39.95,125045.0,33.9401,34.0679,33.9316,34.0338,125045.0
2019-07-26 12:35:00,39.96,40.02,39.94,40.01,32631.0,34.0423,34.0934,34.0253,34.0849,32631.0
2019-07-26 12:40:00,40.01,40.03,39.93,40.01,116233.0,34.0849,34.1019,34.0167,34.0849,116233.0
2019-07-26 12:45:00,40.01,40.03,39.94,39.97,40739.0,34.0849,34.1019,34.0253,34.0508,40739.0
2019-07-26 12:50:00,39.97,40.0,39.96,39.97,41341.0,34.0508,34.0764,34.0423,34.0508,41341.0
2019-07-26 12:55:00,39.97,39.98,39.94,39.96,78692.0,34.0508,34.0593,34.0253,34.0423,78692.0
2019-07-26 13:00:00,39.97,40.05,39.95,40.01,60012.0,34.0508,34.119,34.0338,34.0849,60012.0
2019-07-26 13:05:00,40.01,40.03,39.99,40.02,30281.0,34.0849,34.1019,34.0679,34.0934,30281.0
2019-07-26 13:10:00,40.03,40.03,39.9,39.91,111774.0,34.1019,34.1019,33.9912,33.9997,111774.0
2019-07-26 13:15:00,39.91,39.92,39.87,39.88,33082.0,33.9997,34.0082,33.9656,33.9742,33082.0
2019-07-26 13:20:00,39.87,39.87,39.82,39.85,30094.0,33.9656,33.9656,33.923,33.9486,30094.0
2019-07-26 13:25:00,39.84,39.86,39.82,39.84,43652.0,33.9401,33.9571,33.923,33.9401,43652.0
2019-07-26 13:30:00,39.84,39.86,39.81,39.85,41237.0,33.9401,33.9571,33.9145,33.9486,41237.0
2019-07-26 13:35:00,39.86,39.89,39.82,39.84,61742.0,33.9571,33.9827,33.923,33.9401,61742.0
2019-07-26 13:40:00,39.84,39.88,39.83,39.84,48117.0,33.9401,33.9742,33.9316,33.9401,48117.0
2019-07-26 13:45:00,39.85,39.86,39.82,39.84,43196.0,33.9486,33.9571,33.923,33.9401,43196.0
2019-07-26 13:50:00,39.85,39.86,39.82,39.84,49736.0,33.9486,33.9571,33.923,33.9401,49736.0
2019-07-26 13:55:00,39.84,39.89,39.84,39.89,100559.0,33.9401,33.9827,33.9401,33.9827,100559.0
2019-07-26 14:00:00,39.89,39.96,39.87,39.91,28772.0,33.9827,34.0423,33.9656,33.9997,28772.0
2019-07-26 14:05:00,39.91,39.97,39.91,39.93,36080.0,33.9997,34.0508,33.9997,34.0167,36080.0
2019-07-26 14:10:00,39.94,39.98,39.93,39.94,63124.0,34.0253,34.0593,34.0167,34.0253,63124.0
2019-07-26 14:15:00,39.95,40.01,39.93,39.98,50691.0,34.0338,34.0849,34.0167,34.0593,50691.0
2019-07-26 14:20:00,39.98,39.98,39.93,39.94,40010.0,34.0593,34.0593,34.0167,34.0253,40010.0
2019-07-26 14:25:00,39.94,39.98,39.93,39.95,35988.0,34.0253,34.0593,34.0167,34.0338,35988.0
2019-07-26 14:30:00,39.95,39.99,39.95,39.97,28041.0,34.0338,34.0679,34.0338,34.0508,28041.0
2019-07-26 14:35:00,39.98,39.99,39.94,39.95,31520.0,34.0593,34.0679,34.0253,34.0338,31520.0
2019-07-26 14:40:00,39.95,39.96,39.93,39.95,34806.0,34.0338,34.0423,34.0167,34.0338,34806.0
2019-07-26 14:45:00,39.96,39.99,39.95,39.99,33268.0,34.0423,34.0679,34.0338,34.0679,33268.0
2019-07-26 14:50:00,39.98,39.99,39.96,39.98,31023.0,34.0593,34.0679,34.0423,34.0593,31023.0
2019-07-26 14:55:00,39.98,39.98,39.95,39.95,24319.0,34.0593,34.0593,34.0338,34.0338,24319.0
2019-07-26 15:00:00,39.96,39.99,39.95,39.99,42978.0,34.0423,34.0679,34.0338,34.0679,42978.0
2019-07-26 15:05:00,39.99,40.03,39.98,39.99,77256.0,34.0679,34.1019,34.0593,34.0679,77256.0
2019-07-26 15:10:00,39.99,40.0,39.96,39.97,51175.0,34.0679,34.0764,34.0423,34.0508,51175.0
2019-07-26 15:15:00,39.96,39.97,39.91,39.95,147852.0,34.0423,34.0508,33.9997,34.0338,147852.0
2019-07-26 15:20:00,39.94,39.99,39.94,39.98,57275.0,34.0253,34.0679,34.0253,34.0593,57275.0
2019-07-26 15:25:00,39.98,40.02,39.96,40.02,43610.0,34.0593,34.0934,34.0423,34.0934,43610.0
2019-07-26 15:30:00,40.02,40.07,40.02,40.05,85301.0,34.0934,34.136,34.0934,34.119,85301.0
2019-07-26 15:35:00,40.05,40.06,40.02,40.05,63244.0,34.119,34.1275,34.0934,34.119,63244.0
2019-07-26 15:40:00,40.04,40.05,40.02,40.05,73077.0,34.1105,34.119,34.0934,34.119,73077.0
2019-07-26 15:45:00,40.04,40.05,39.99,40.01,135445.0,34.1105,34.119,34.0679,34.0849,135445.0
2019-07-26 15:50:00,40.0,40.06,39.99,40.05,182434.0,34.0764,34.1275,34.0679,34.119,182434.0
2019-07-26 15:55:00,40.05,40.05,39.94,40.01,495770.0,34.119,34.119,34.0253,34.0849,495770.0
2019-07-29 09:30:00,39.99,40.0,39.7,39.74,131697.0,34.0679,34.0764,33.8208,33.8549,131697.0
2019-07-29 09:35:00,39.73,39.8,39.69,39.71,54281.0,33.8464,33.906,33.8123,33.8293,54281.0
2019-07-29 09:40:00,39.71,39.71,39.29,39.34,96257.0,33.8293,33.8293,33.4715,33.5141,96257.0
2019-07-29 09:45:00,39.36,39.5,39.34,39.48,103339.0,33.5312,33.6504,33.5141,33.6334,103339.0
2019-07-29 09:50:00,39.47,39.54,39.35,39.37,73366.0,33.6249,33.6845,33.5226,33.5397,73366.0
2019-07-29 09:55:00,39.36,39.36,39.25,39.31,61375.0,33.5312,33.5312,33.4375,33.4886,61375.0
2019-07-29 10:00:00,39.28,39.28,39.05,39.1,63222.0,33.463,33.463,33.2671,33.3097,63222.0
2019-07-29 10:05:00,39.09,39.11,39.01,39.07,78651.0,33.3011,33.3182,33.233,33.2841,78651.0
2019-07-29 10:10:00,39.07,39.1,38.95,38.95,90152.0,33.2841,33.3097,33.1819,33.1819,90152.0
2019-07-29 10:15:00,38.96,38.96,38.87,38.91,80832.0,33.1904,33.1904,33.1137,33.1478,80832.0
2019-07-29 10:20:00,38.91,38.92,38.85,38.91,78796.0,33.1478,33.1563,33.0967,33.1478,78796.0
2019-07-29 10:25:00,38.9,38.92,38.81,38.86,51301.0,33.1393,33.1563,33.0626,33.1052,51301.0
2019-07-29 10:30:00,38.86,38.9,38.77,38.77,69336.0,33.1052,33.1393,33.0285,33.0285,69336.0
2019-07-29 10:35:00,38.77,38.77,38.65,38.68,92462.0,33.0285,33.0285,32.9263,32.9519,92462.0
2019-07-29 10:40:00,38.68,38.83,38.67,38.83,48860.0,32.9519,33.0796,32.9433,33.0796,48860.0
2019-07-29 10:45:00,38.83,38.87,38.78,38.85,42770.0,33.0796,33.1137,33.0371,33.0967,42770.0
2019-07-29 10:50:00,38.85,38.9,38.83,38.9,25401.0,33.0967,33.1393,33.0796,33.1393,25401.0
2019-07-29 10:55:00,38.9,39.03,38.9,38.99,37187.0,33.1393,33.25,33.1393,33.216,37187.0
2019-07-29 11:00:00,38.99,39.03,38.94,38.97,36812.0,33.216,33.25,33.1734,33.1989,36812.0
2019-07-29 11:05:00,38.97,39.0,38.94,38.97,40199.0,33.1989,33.2245,33.1734,33.1989,40199.0
2019-07-29 11:10:00,38.97,39.08,38.96,39.08,67923.0,33.1989,33.2926,33.1904,33.2926,67923.0
2019-07-29 11:15:00,39.08,39.1,39.02,39.05,35963.0,33.2926,33.3097,33.2415,33.2671,35963.0
2019-07-29 11:20:00,39.06,39.08,39.01,39.07,32663.0,33.2756,33.2926,33.233,33.2841,32663.0
2019-07-29 11:25:00,39.07,39.07,38.98,39.04,49615.0,33.2841,33.2841,33.2074,33.2585,49615.0
2019-07-29 11:30:00,39.04,39.08,39.03,39.04,39256.0,33.2585,33.2926,33.25,33.2585,39256.0
2019-07-29 11:35:00,39.04,39.08,39.0,39.07,44641.0,33.2585,33.2926,33.2245,33.2841,44641.0
2019-07-29 11:40:00,39.07,39.12,39.05,39.11,26201.0,33.2841,33.3267,33.2671,33.3182,26201.0
2019-07-29 11:45:00,39.12,39.14,39.07,39.07,46564.0,33.3267,33.3437,33.2841,33.2841,46564.0
2019-07-29 11:50:00,39.08,39.15,39.06,39.12,27557.0,33.2926,33.3523,33.2756,33.3267,27557.0
2019-07-29 11:55:00,39.12,39.2,39.11,39.16,112594.0,33.3267,33.3949,33.3182,33.3608,112594.0
2019-07-29 12:00:00,39.17,39.17,39.11,39.13,27781.0,33.3693,33.3693,33.3182,33.3352,27781.0
2019-07-29 12:05:00,39.13,39.15,39.1,39.14,43751.0,33.3352,33.3523,33.3097,33.3437,43751.0
2019-07-29 12:10:00,39.14,39.17,39.1,39.11,48613.0,33.3437,33.3693,33.3097,33.3182,48613.0
2019-07-29 12:15:00,39.1,39.12,39.08,39.11,67695.0,33.3097,33.3267,33.2926,33.3182,67695.0
2019-07-29 12:20:00,39.11,39.14,39.1,39.11,50105.0,33.3182,33.3437,33.3097,33.3182,50105.0
2019-07-29 12:25:00,39.11,39.19,39.11,39.19,22395.0,33.3182,33.3863,33.3182,33.3863,22395.0
2019-07-29 12:30:00,39.2,39.28,39.19,39.27,37000.0,33.3949,33.463,33.3863,33.4545,37000.0
2019-07-29 12:35:00,39.26,39.26,39.2,39.2,23016.0,33.446,33.446,33.3949,33.3949,23016.0
2019-07-29 12:40:00,39.2,39.22,39.15,39.17,27235.0,33.3949,33.4119,33.3523,33.3693,27235.0
2019-07-29 12:45:00,39.17,39.18,39.11,39.12,68207.0,33.3693,33.3778,33.3182,33.3267,68207.0
2019-07-29 12:50:00,39.13,39.13,39.08,39.09,33815.0,33.3352,33.3352,33.2926,33.3011,33815.0
2019-07-29 12:55:00,39.09,39.18,39.09,39.17,48473.0,33.3011,33.3778,33.3011,33.3693,48473.0
2019-07-29 13:00:00,39.17,39.2,39.16,39.18,19297.0,33.3693,33.3949,33.3608,33.3778,19297.0
2019-07-29 13:05:00,39.16,39.21,39.15,39.21,28212.0,33.3608,33.4034,33.3523,33.4034,28212.0
2019-07-29 13:10:00,39.21,39.21,39.17,39.19,31119.0,33.4034,33.4034,33.3693,33.3863,31119.0
2019-07-29 13:15:00,39.19,39.2,39.14,39.18,32296.0,33.3863,33.3949,33.3437,33.3778,32296.0
2019-07-29 13:20:00,39.19,39.24,39.19,39.21,44041.0,33.3863,33.4289,33.3863,33.4034,44041.0
2019-07-29 13:25:00,39.22,39.23,39.2,39.22,20342.0,33.4119,33.4204,33.3949,33.4119,20342.0
2019-07-29 13:30:00,39.22,39.24,39.19,39.2,37224.0,33.4119,33.4289,33.3863,33.3949,37224.0
2019-07-29 13:35:00,39.19,39.21,39.14,39.17,45659.0,33.3863,33.4034,33.3437,33.3693,45659.0
2019-07-29 13:40:00,39.16,39.17,39.13,39.14,37665.0,33.3608,33.3693,33.3352,33.3437,37665.0
2019-07-29 13:45:00,39.13,39.14,39.09,39.11,56533.0,33.3352,33.3437,33.3011,33.3182,56533.0
2019-07-29 13:50:00,39.11,39.12,39.07,39.09,37943.0,33.3182,33.3267,33.2841,33.3011,37943.0
2019-07-29 13:55:00,39.09,39.2,39.08,39.2,83887.0,33.3011,33.3949,33.2926,33.3949,83887.0
2019-07-29 14:00:00,39.19,39.28,39.19,39.22,56200.0,33.3863,33.463,33.3863,33.4119,56200.0
2019-07-29 14:05:00,39.22,39.23,39.18,39.19,48866.0,33.4119,33.4204,33.3778,33.3863,48866.0
2019-07-29 14:10:00,39.19,39.2,39.15,39.16,28344.0,33.3863,33.3949,33.3523,33.3608,28344.0
2019-07-29 14:15:00,39.16,39.18,39.13,39.17,45560.0,33.3608,33.3778,33.3352,33.3693,45560.0
2019-07-29 14:20:00,39.18,39.23,39.17,39.23,26656.0,33.3778,33.4204,33.3693,33.4204,26656.0
2019-07-29 14:25:00,39.22,39.25,39.2,39.25,26978.0,33.4119,33.4375,33.3949,33.4375,26978.0
2019-07-29 14:30:00,39.24,39.25,39.2,39.23,47007.0,33.4289,33.4375,33.3949,33.4204,47007.0
2019-07-29 14:35:00,39.23,39.28,39.22,39.28,49027.0,33.4204,33.463,33.4119,33.463,49027.0
2019-07-29 14:40:00,39.27,39.3,39.26,39.3,35258.0,33.4545,33.48,33.446,33.48,35258.0
2019-07-29 14:45:00,39.3,39.3,39.25,39.27,44473.0,33.48,33.48,33.4375,33.4545,44473.0
2019-07-29 14:50:00,39.26,39.28,39.24,39.26,59691.0,33.446,33.463,33.4289,33.446,59691.0
2019-07-29 14:55:00,39.27,39.34,39.26,39.34,38989.0,33.4545,33.5141,33.446,33.5141,38989.0
2019-07-29 15:00:00,39.33,39.39,39.33,39.37,47773.0,33.5056,33.5567,33.5056,33.5397,47773.0
2019-07-29 15:05:00,39.36,39.37,39.26,39.27,102308.0,33.5312,33.5397,33.446,33.4545,102308.0
2019-07-29 15:10:00,39.27,39.29,39.25,39.29,51576.0,33.4545,33.4715,33.4375,33.4715,51576.0
2019-07-29 15:15:00,39.29,39.29,39.21,39.29,87137.0,33.4715,33.4715,33.4034,33.4715,87137.0
2019-07-29 15:20:00,39.28,39.31,39.25,39.26,74855.0,33.463,33.4886,33.4375,33.446,74855.0
2019-07-29 15:25:00,39.27,39.27,39.16,39.18,70952.0,33.4545,33.4545,33.3608,33.3778,70952.0
2019-07-29 15:30:00,39.18,39.22,39.17,39.2,89713.0,33.3778,33.4119,33.3693,33.3949,89713.0
2019-07-29 15:35:00,39.2,39.22,39.17,39.22,93899.0,33.3949,33.4119,33.3693,33.4119,93899.0
2019-07-29 15:40:00,39.22,39.28,39.21,39.25,131069.0,33.4119,33.463,33.4034,33.4375,131069.0
2019-07-29 15:45:00,39.25,39.28,39.23,39.27,137941.0,33.4375,33.463,33.4204,33.4545,137941.0
2019-07-29 15:50:00,39.27,39.29,39.22,39.23,188497.0,33.4545,33.4715,33.4119,33.4204,188497.0
2019-07-29 15:55:00,39.22,39.25,39.17,39.2,502734.0,33.4119,33.4375,33.3693,33.3949,502734.0
2019-07-30 09:30:00,38.99,39.02,38.71,38.74,168641.0,33.216,33.2415,32.9774,33.003,168641.0
2019-07-30 09:35:00,38.75,38.78,38.58,38.72,124685.0,33.0115,33.0371,32.8667,32.9859,124685.0
2019-07-30 09:40:00,38.72,38.95,38.6,38.91,64784.0,32.9859,33.1819,32.8837,33.1478,64784.0
2019-07-30 09:45:00,38.91,39.03,38.9,39.0,72097.0,33.1478,33.25,33.1393,33.2245,72097.0
2019-07-30 09:50:00,39.01,39.02,38.91,39.0,61747.0,33.233,33.2415,33.1478,33.2245,61747.0
2019-07-30 09:55:00,39.01,39.01,38.88,38.97,54819.0,33.233,33.233,33.1222,33.1989,54819.0
2019-07-30 10:00:00,38.96,39.27,38.95,39.16,123618.0,33.1904,33.4545,33.1819,33.3608,123618.0
2019-07-30 10:05:00,39.17,39.26,39.13,39.19,51322.0,33.3693,33.446,33.3352,33.3863,51322.0
2019-07-30 10:10:00,39.2,39.21,39.04,39.09,51009.0,33.3949,33.4034,33.2585,33.3011,51009.0
2019-07-30 10:15:00,39.09,39.11,39.03,39.11,47515.0,33.3011,33.3182,33.25,33.3182,47515.0
2019-07-30 10:20:00,39.11,39.11,39.05,39.05,36958.0,33.3182,33.3182,33.2671,33.2671,36958.0
2019-07-30 10:25:00,39.05,39.05,38.95,38.99,45188.0,33.2671,33.2671,33.1819,33.216,45188.0
2019-07-30 10:30:00,38.99,39.05,38.97,39.04,32148.0,33.216,33.2671,33.1989,33.2585,32148.0
2019-07-30 10:35:00,39.05,39.08,39.02,39.04,46751.0,33.2671,33.2926,33.2415,33.2585,46751.0
2019-07-30 10:40:00,39.05,39.09,38.94,38.95,40926.0,33.2671,33.3011,33.1734,33.1819,40926.0
2019-07-30 10:45:00,38.94,38.95,38.85,38.94,29852.0,33.1734,33.1819,33.0967,33.1734,29852.0
2019-07-30 10:50:00,38.94,39.06,38.92,39.05,39737.0,33.1734,33.2756,33.1563,33.2671,39737.0
2019-07-30 10:55:00,39.04,39.04,38.92,38.96,22148.0,33.2585,33.2585,33.1563,33.1904,22148.0
2019-07-30 11:00:00,38.95,39.01,38.94,38.98,38319.0,33.1819,33.233,33.1734,33.2074,38319.0
2019-07-30 11:05:00,38.99,39.03,38.98,39.01,39792.0,33.216,33.25,33.2074,33.233,39792.0
2019-07-30 11:10:00,39.03,39.03,38.95,39.02,77587.0,33.25,33.25,33.1819,33.2415,77587.0
2019-07-30 11:15:00,39.02,39.19,39.02,39.16,76721.0,33.2415,33.3863,33.2415,33.3608,76721.0
2019-07-30 11:20:00,39.17,39.34,39.15,39.33,78597.0,33.3693,33.5141,33.3523,33.5056,78597.0
2019-07-30 11:25:00,39.32,39.4,39.27,39.28,98458.0,33.4971,33.5652,33.4545,33.463,98458.0
2019-07-30 11:30:00,39.28,39.33,39.26,39.29,70494.0,33.463,33.5056,33.446,33.4715,70494.0
2019-07-30 11:35:00,39.29,39.32,39.16,39.17,64921.0,33.4715,33.4971,33.3608,33.3693,64921.0
2019-07-30 11:40:00,39.17,39.24,39.15,39.2,55679.0,33.3693,33.4289,33.3523,33.3949,55679.0
2019-07-30 11:45:00,39.21,39.3,39.21,39.27,80173.0,33.4034,33.48,33.4034,33.4545,80173.0
2019-07-30 11:50:00,39.26,39.35,39.24,39.34,54896.0,33.446,33.5226,33.4289,33.5141,54896.0
2019-07-30 11:55:00,39.33,39.35,39.27,39.32,105064.0,33.5056,33.5226,33.4545,33.4971,105064.0
2019-07-30 12:00:00,39.31,39.32,39.2,39.23,97689.0,33.4886,33.4971,33.3949,33.4204,97689.0
2019-07-30 12:05:00,39.23,39.24,39.14,39.18,104065.0,33.4204,33.4289,33.3437,33.3778,104065.0
2019-07-30 12:10:00,39.18,39.28,39.17,39.24,68954.0,33.3778,33.463,33.3693,33.4289,68954.0
2019-07-30 12:15:00,39.24,39.37,39.22,39.35,36224.0,33.4289,33.5397,33.4119,33.5226,36224.0
2019-07-30 12:20:00,39.35,39.44,39.34,39.44,51043.0,33.5226,33.5993,33.5141,33.5993,51043.0
2019-07-30 12:25:00,39.44,39.46,39.41,39.41,38709.0,33.5993,33.6164,33.5738,33.5738,38709.0
2019-07-30 12:30:00,39.41,39.42,39.36,39.4,102117.0,33.5738,33.5823,33.5312,33.5652,102117.0
2019-07-30 12:35:00,39.39,39.42,39.37,39.39,39541.0,33.5567,33.5823,33.5397,33.5567,39541.0
2019-07-30 12:40:00,39.38,39.43,39.37,39.43,49371.0,33.5482,33.5908,33.5397,33.5908,49371.0
2019-07-30 12:45:00,39.43,39.48,39.37,39.46,39099.0,33.5908,33.6334,33.5397,33.6164,39099.0
2019-07-30 12:50:00,39.47,39.5,39.41,39.42,42035.0,33.6249,33.6504,33.5738,33.5823,42035.0
2019-07-30 12:55:00,39.43,39.44,39.39,39.41,96029.0,33.5908,33.5993,33.5567,33.5738,96029.0
2019-07-30 13:00:00,39.41,39.46,39.4,39.43,36872.0,33.5738,33.6164,33.5652,33.5908,36872.0
2019-07-30 13:05:00,39.44,39.52,39.44,39.5,124093.0,33.5993,33.6675,33.5993,33.6504,124093.0
2019-07-30 13:10:00,39.5,39.66,39.5,39.61,63051.0,33.6504,33.7867,33.6504,33.7441,63051.0
2019-07-30 13:15:00,39.61,39.69,39.59,39.65,170217.0,33.7441,33.8123,33.7271,33.7782,170217.0
2019-07-30 13:20:00,39.66,39.67,39.6,39.65,35636.0,33.7867,33.7953,33.7356,33.7782,35636.0
2019-07-30 13:25:00,39.65,39.65,39.59,39.62,53277.0,33.7782,33.7782,33.7271,33.7527,53277.0
2019-07-30 13:30:00,39.62,39.68,39.6,39.66,55566.0,33.7527,33.8038,33.7356,33.7867,55566.0
2019-07-30 13:35:00,39.67,39.74,39.66,39.7,87718.0,33.7953,33.8549,33.7867,33.8208,87718.0
2019-07-30 13:40:00,39.69,39.73,39.67,39.67,58004.0,33.8123,33.8464,33.7953,33.7953,58004.0
2019-07-30 13:45:00,39.68,39.7,39.55,39.55,72108.0,33.8038,33.8208,33.693,33.693,72108.0
2019-07-30 13:50:00,39.55,39.67,39.54,39.66,82408.0,33.693,33.7953,33.6845,33.7867,82408.0
2019-07-30 13:55:00,39.65,39.65,39.59,39.6,203855.0,33.7782,33.7782,33.7271,33.7356,203855.0
2019-07-30 14:00:00,39.59,39.63,39.57,39.59,175778.0,33.7271,33.7612,33.7101,33.7271,175778.0
2019-07-30 14:05:00,39.59,39.61,39.52,39.56,71271.0,33.7271,33.7441,33.6675,33.7015,71271.0
2019-07-30 14:10:00,39.56,39.63,39.54,39.6,49555.0,33.7015,33.7612,33.6845,33.7356,49555.0
2019-07-30 14:15:00,39.6,39.71,39.6,39.68,200369.0,33.7356,33.8293,33.7356,33.8038,200369.0
2019-07-30 14:20:00,39.67,39.7,39.62,39.64,378891.0,33.7953,33.8208,33.7527,33.7697,378891.0
2019-07-30 14:25:00,39.63,39.66,39.6,39.63,77467.0,33.7612,33.7867,33.7356,33.7612,77467.0
2019-07-30 14:30:00,39.64,39.67,39.6,39.66,57441.0,33.7697,33.7953,33.7356,33.7867,57441.0
2019-07-30 14:35:00,39.66,39.71,39.65,39.69,50981.0,33.7867,33.8293,33.7782,33.8123,50981.0
2019-07-30 14:40:00,39.69,39.76,39.67,39.72,89079.0,33.8123,33.8719,33.7953,33.8378,89079.0
2019-07-30 14:45:00,39.72,39.73,39.67,39.72,102517.0,33.8378,33.8464,33.7953,33.8378,102517.0
2019-07-30 14:50:00,39.71,39.71,39.63,39.66,140799.0,33.8293,33.8293,33.7612,33.7867,140799.0
2019-07-30 14:55:00,39.66,39.67,39.6,39.64,39022.0,33.7867,33.7953,33.7356,33.7697,39022.0
2019-07-30 15:00:00,39.64,39.65,39.6,39.62,61914.0,33.7697,33.7782,33.7356,33.7527,61914.0
2019-07-30 15:05:00,39.62,39.64,39.59,39.59,40149.0,33.7527,33.7697,33.7271,33.7271,40149.0
2019-07-30 15:10:00,39.59,39.65,39.58,39.64,201800.0,33.7271,33.7782,33.7186,33.7697,201800.0
2019-07-30 15:15:00,39.64,39.64,39.56,39.62,33843.0,33.7697,33.7697,33.7015,33.7527,33843.0
2019-07-30 15:20:00,39.62,39.64,39.54,39.62,92564.0,33.7527,33.7697,33.6845,33.7527,92564.0
2019-07-30 15:25:00,39.61,39.67,39.6,39.62,109085.0,33.7441,33.7953,33.7356,33.7527,109085.0
2019-07-30 15:30:00,39.62,39.67,39.6,39.63,107084.0,33.7527,33.7953,33.7356,33.7612,107084.0
2019-07-30 15:35:00,39.63,39.64,39.54,39.57,134538.0,33.7612,33.7697,33.6845,33.7101,134538.0
2019-07-30 15:40:00,39.57,39.58,39.52,39.55,129029.0,33.7101,33.7186,33.6675,33.693,129029.0
2019-07-30 15:45:00,39.55,39.55,39.5,39.54,217025.0,33.693,33.693,33.6504,33.6845,217025.0
2019-07-30 15:50:00,39.54,39.56,39.53,39.55,485210.0,33.6845,33.7015,33.676,33.693,485210.0
2019-07-30 15:55:00,39.54,39.58,39.53,39.54,935859.0,33.6845,33.7186,33.676,33.6845,935859.0
2019-07-31 09:30:00,39.67,39.86,39.51,39.85,208418.0,33.7953,33.9571,33.6589,33.9486,208418.0
2019-07-31 09:35:00,39.86,40.02,39.43,39.5,174267.0,33.9571,34.0934,33.5908,33.6504,174267.0
2019-07-31 09:40:00,39.49,39.61,39.31,39.58,91253.0,33.6419,33.7441,33.4886,33.7186,91253.0
2019-07-31 09:45:00,39.59,39.8,39.59,39.66,64209.0,33.7271,33.906,33.7271,33.7867,64209.0
2019-07-31 09:50:00,39.69,39.75,39.56,39.64,49644.0,33.8123,33.8634,33.7015,33.7697,49644.0
2019-07-31 09:55:00,39.63,39.69,39.56,39.69,51863.0,33.7612,33.8123,33.7015,33.8123,51863.0
2019-07-31 10:00:00,39.67,39.72,39.66,39.71,68750.0,33.7953,33.8378,33.7867,33.8293,68750.0
2019-07-31 10:05:00,39.71,39.74,39.59,39.63,72595.0,33.8293,33.8549,33.7271,33.7612,72595.0
2019-07-31 10:10:00,39.62,39.81,39.61,39.81,61078.0,33.7527,33.9145,33.7441,33.9145,61078.0
2019-07-31 10:15:00,39.81,39.92,39.8,39.89,86621.0,33.9145,34.0082,33.906,33.9827,86621.0
2019-07-31 10:20:00,39.88,39.9,39.8,39.8,65744.0,33.9742,33.9912,33.906,33.906,65744.0
2019-07-31 10:25:00,39.8,39.85,39.75,39.77,40654.0,33.906,33.9486,33.8634,33.8804,40654.0
2019-07-31 10:30:00,39.79,39.98,39.78,39.87,132134.0,33.8975,34.0593,33.889,33.9656,132134.0
2019-07-31 10:35:00,39.86,39.99,39.82,39.98,68304.0,33.9571,34.0679,33.923,34.0593,68304.0
2019-07-31 10:40:00,39.99,40.1,39.98,40.08,98654.0,34.0679,34.1616,34.0593,34.1445,98654.0
2019-07-31 10:45:00,40.08,40.23,40.07,40.22,91595.0,34.1445,34.2723,34.136,34.2638,91595.0
2019-07-31 10:50:00,40.23,40.3,40.2,40.22,185700.0,34.2723,34.332,34.2468,34.2638,185700.0
2019-07-31 10:55:00,40.22,40.25,40.11,40.13,75922.0,34.2638,34.2894,34.1701,34.1871,75922.0
2019-07-31 11:00:00,40.13,40.14,40.01,40.13,68869.0,34.1871,34.1956,34.0849,34.1871,68869.0
2019-07-31 11:05:00,40.13,40.16,40.06,40.16,61606.0,34.1871,34.2127,34.1275,34.2127,61606.0
2019-07-31 11:10:00,40.16,40.3,40.14,40.27,84084.0,34.2127,34.332,34.1956,34.3064,84084.0
2019-07-31 11:15:00,40.28,40.34,40.23,40.31,85412.0,34.3149,34.366,34.2723,34.3405,85412.0
2019-07-31 11:20:00,40.3,40.32,40.21,40.23,79830.0,34.332,34.349,34.2553,34.2723,79830.0
2019-07-31 11:25:00,40.23,40.29,40.2,40.2,72627.0,34.2723,34.3234,34.2468,34.2468,72627.0
2019-07-31 11:30:00,40.21,40.3,40.19,40.2,57608.0,34.2553,34.332,34.2382,34.2468,57608.0
2019-07-31 11:35:00,40.2,40.37,40.2,40.37,86562.0,34.2468,34.3916,34.2468,34.3916,86562.0
2019-07-31 11:40:00,40.36,40.4,40.33,40.4,54578.0,34.3831,34.4171,34.3575,34.4171,54578.0
2019-07-31 11:45:00,40.4,40.42,40.37,40.41,100045.0,34.4171,34.4342,34.3916,34.4257,100045.0
2019-07-31 11:50:00,40.41,40.42,40.33,40.35,65801.0,34.4257,34.4342,34.3575,34.3746,65801.0
2019-07-31 11:55:00,40.36,40.42,40.35,40.37,66816.0,34.3831,34.4342,34.3746,34.3916,66816.0
2019-07-31 12:00:00,40.37,40.39,40.31,40.38,101544.0,34.3916,34.4086,34.3405,34.4001,101544.0
2019-07-31 12:05:00,40.37,40.46,40.36,40.38,88140.0,34.3916,34.4683,34.3831,34.4001,88140.0
2019-07-31 12:10:00,40.38,40.43,40.35,40.36,61546.0,34.4001,34.4427,34.3746,34.3831,61546.0
2019-07-31 12:15:00,40.35,40.4,40.34,40.34,68255.0,34.3746,34.4171,34.366,34.366,68255.0
2019-07-31 12:20:00,40.34,40.39,40.32,40.39,53230.0,34.366,34.4086,34.349,34.4086,53230.0
2019-07-31 12:25:00,40.39,40.45,40.38,40.41,70005.0,34.4086,34.4597,34.4001,34.4257,70005.0
2019-07-31 12:30:00,40.41,40.44,40.35,40.4,68165.0,34.4257,34.4512,34.3746,34.4171,68165.0
2019-07-31 12:35:00,40.4,40.44,40.39,40.4,48075.0,34.4171,34.4512,34.4086,34.4171,48075.0
2019-07-31 12:40:00,40.4,40.4,40.35,40.35,42574.0,34.4171,34.4171,34.3746,34.3746,42574.0
2019-07-31 12:45:00,40.35,40.38,40.34,40.36,70257.0,34.3746,34.4001,34.366,34.3831,70257.0
2019-07-31 12:50:00,40.36,40.38,40.32,40.34,50991.0,34.3831,34.4001,34.349,34.366,50991.0
2019-07-31 12:55:00,40.33,40.39,40.32,40.39,26269.0,34.3575,34.4086,34.349,34.4086,26269.0
2019-07-31 13:00:00,40.39,40.41,40.37,40.39,28606.0,34.4086,34.4257,34.3916,34.4086,28606.0
2019-07-31 13:05:00,40.39,40.49,40.37,40.49,48879.0,34.4086,34.4938,34.3916,34.4938,48879.0
2019-07-31 13:10:00,40.48,40.5,40.46,40.48,49869.0,34.4853,34.5023,34.4683,34.4853,49869.0
2019-07-31 13:15:00,40.48,40.56,40.47,40.55,50447.0,34.4853,34.5535,34.4768,34.5449,50447.0
2019-07-31 13:20:00,40.56,40.58,40.52,40.57,48735.0,34.5535,34.5705,34.5194,34.562,48735.0
2019-07-31 13:25:00,40.57,40.61,40.54,40.55,52376.0,34.562,34.596,34.5364,34.5449,52376.0
2019-07-31 13:30:00,40.55,40.57,40.51,40.54,42975.0,34.5449,34.562,34.5109,34.5364,42975.0
2019-07-31 13:35:00,40.54,40.54,40.47,40.52,51441.0,34.5364,34.5364,34.4768,34.5194,51441.0
2019-07-31 13:40:00,40.52,40.55,40.5,40.55,63254.0,34.5194,34.5449,34.5023,34.5449,63254.0
2019-07-31 13:45:00,40.55,40.57,40.5,40.52,58720.0,34.5449,34.562,34.5023,34.5194,58720.0
2019-07-31 13:50:00,40.52,40.52,40.47,40.48,51187.0,34.5194,34.5194,34.4768,34.4853,51187.0
2019-07-31 13:55:00,40.48,40.57,40.45,40.53,45041.0,34.4853,34.562,34.4597,34.5279,45041.0
2019-07-31 14:00:00,40.53,40.6,40.24,40.38,127415.0,34.5279,34.5875,34.2808,34.4001,127415.0
2019-07-31 14:05:00,40.38,40.42,40.34,40.37,53738.0,34.4001,34.4342,34.366,34.3916,53738.0
2019-07-31 14:10:00,40.35,40.41,40.34,40.37,104671.0,34.3746,34.4257,34.366,34.3916,104671.0
2019-07-31 14:15:00,40.37,40.4,40.33,40.39,73868.0,34.3916,34.4171,34.3575,34.4086,73868.0
2019-07-31 14:20:00,40.39,40.42,40.37,40.41,71953.0,34.4086,34.4342,34.3916,34.4257,71953.0
2019-07-31 14:25:00,40.41,40.47,40.4,40.41,88483.0,34.4257,34.4768,34.4171,34.4257,88483.0
2019-07-31 14:30:00,40.4,40.46,40.36,40.43,127774.0,34.4171,34.4683,34.3831,34.4427,127774.0
2019-07-31 14:35:00,40.43,40.45,40.2,40.23,189352.0,34.4427,34.4597,34.2468,34.2723,189352.0
2019-07-31 14:40:00,40.23,40.24,40.17,40.21,153600.0,34.2723,34.2808,34.2212,34.2553,153600.0
2019-07-31 14:45:00,40.2,40.25,40.07,40.09,176287.0,34.2468,34.2894,34.136,34.1531,176287.0
2019-07-31 14:50:00,40.08,40.08,39.62,39.86,260366.0,34.1445,34.1445,33.7527,33.9571,260366.0
2019-07-31 14:55:00,39.87,39.92,39.8,39.88,108033.0,33.9656,34.0082,33.906,33.9742,108033.0
2019-07-31 15:00:00,39.88,39.95,39.75,39.83,149555.0,33.9742,34.0338,33.8634,33.9316,149555.0
2019-07-31 15:05:00,39.82,39.99,39.79,39.92,120674.0,33.923,34.0679,33.8975,34.0082,120674.0
2019-07-31 15:10:00,39.91,39.92,39.83,39.89,103024.0,33.9997,34.0082,33.9316,33.9827,103024.0
2019-07-31 15:15:00,39.89,40.0,39.84,39.98,189558.0,33.9827,34.0764,33.9401,34.0593,189558.0
2019-07-31 15:20:00,39.97,40.04,39.94,40.04,111636.0,34.0508,34.1105,34.0253,34.1105,111636.0
2019-07-31 15:25:00,40.04,40.15,40.04,40.1,104802.0,34.1105,34.2042,34.1105,34.1616,104802.0
2019-07-31 15:30:00,40.09,40.1,39.93,39.96,135405.0,34.1531,34.1616,34.0167,34.0423,135405.0
2019-07-31 15:35:00,39.96,40.04,39.93,40.03,138404.0,34.0423,34.1105,34.0167,34.1019,138404.0
2019-07-31 15:40:00,40.04,40.1,39.97,40.1,132014.0,34.1105,34.1616,34.0508,34.1616,132014.0
2019-07-31 15:45:00,40.1,40.12,40.04,40.07,109358.0,34.1616,34.1786,34.1105,34.136,109358.0
2019-07-31 15:50:00,40.06,40.08,39.96,39.98,231031.0,34.1275,34.1445,34.0423,34.0593,231031.0
2019-07-31 15:55:00,39.99,40.02,39.92,39.96,571131.0,34.0679,34.0934,34.0082,34.0423,571131.0
2019-08-01 09:30:00,39.38,39.45,38.93,39.1,390973.0,33.5482,33.6078,33.1648,33.3097,390973.0
2019-08-01 09:35:00,39.08,39.11,38.73,38.76,244119.0,33.2926,33.3182,32.9945,33.02,244119.0
2019-08-01 09:40:00,38.75,38.76,38.29,38.29,234885.0,33.0115,33.02,32.6196,32.6196,234885.0
2019-08-01 09:45:00,38.29,38.53,38.28,38.45,167133.0,32.6196,32.8241,32.6111,32.7559,167133.0
2019-08-01 09:50:00,38.45,38.55,38.41,38.45,267754.0,32.7559,32.8411,32.7218,32.7559,267754.0
2019-08-01 09:55:00,38.45,38.61,38.41,38.58,140247.0,32.7559,32.8922,32.7218,32.8667,140247.0
2019-08-01 10:00:00,38.58,38.64,38.49,38.6,110859.0,32.8667,32.9178,32.79,32.8837,110859.0
2019-08-01 10:05:00,38.61,38.75,38.6,38.72,69321.0,32.8922,33.0115,32.8837,32.9859,69321.0
2019-08-01 10:10:00,38.72,38.77,38.54,38.56,79970.0,32.9859,33.0285,32.8326,32.8496,79970.0
2019-08-01 10:15:00,38.57,38.59,38.43,38.53,100187.0,32.8582,32.8752,32.7389,32.8241,100187.0
2019-08-01 10:20:00,38.52,38.56,38.5,38.56,80371.0,32.8156,32.8496,32.7985,32.8496,80371.0
2019-08-01 10:25:00,38.56,38.72,38.55,38.7,79170.0,32.8496,32.9859,32.8411,32.9689,79170.0
2019-08-01 10:30:00,38.69,38.74,38.64,38.69,75766.0,32.9604,33.003,32.9178,32.9604,75766.0
2019-08-01 10:35:00,38.69,38.77,38.52,38.53,189670.0,32.9604,33.0285,32.8156,32.8241,189670.0
2019-08-01 10:40:00,38.54,38.58,38.5,38.51,66019.0,32.8326,32.8667,32.7985,32.807,66019.0
2019-08-01 10:45:00,38.51,38.52,38.41,38.45,90556.0,32.807,32.8156,32.7218,32.7559,90556.0
2019-08-01 10:50:00,38.45,38.52,38.43,38.52,48980.0,32.7559,32.8156,32.7389,32.8156,48980.0
2019-08-01 10:55:00,38.53,38.57,38.47,38.56,54341.0,32.8241,32.8582,32.773,32.8496,54341.0
2019-08-01 11:00:00,38.56,38.65,38.55,38.58,55710.0,32.8496,32.9263,32.8411,32.8667,55710.0
2019-08-01 11:05:00,38.59,38.59,38.53,38.59,58709.0,32.8752,32.8752,32.8241,32.8752,58709.0
2019-08-01 11:10:00,38.6,38.62,38.54,38.61,64207.0,32.8837,32.9007,32.8326,32.8922,64207.0
2019-08-01 11:15:00,38.61,38.63,38.5,38.52,88774.0,32.8922,32.9093,32.7985,32.8156,88774.0
2019-08-01 11:20:00,38.53,38.58,38.48,38.57,92937.0,32.8241,32.8667,32.7815,32.8582,92937.0
2019-08-01 11:25:00,38.57,38.61,38.52,38.59,85817.0,32.8582,32.8922,32.8156,32.8752,85817.0
2019-08-01 11:30:00,38.58,38.59,38.45,38.51,90239.0,32.8667,32.8752,32.7559,32.807,90239.0
2019-08-01 11:35:00,38.5,38.6,38.5,38.59,93284.0,32.7985,32.8837,32.7985,32.8752,93284.0
2019-08-01 11:40:00,38.59,38.81,38.58,38.77,107010.0,32.8752,33.0626,32.8667,33.0285,107010.0
2019-08-01 11:45:00,38.78,38.96,38.78,38.95,88318.0,33.0371,33.1904,33.0371,33.1819,88318.0
2019-08-01 11:50:00,38.95,38.95,38.83,38.87,106236.0,33.1819,33.1819,33.0796,33.1137,106236.0
2019-08-01 11:55:00,38.87,38.92,38.8,38.8,64295.0,33.1137,33.1563,33.0541,33.0541,64295.0
2019-08-01 12:00:00,38.8,38.89,38.8,38.86,88772.0,33.0541,33.1308,33.0541,33.1052,88772.0
2019-08-01 12:05:00,38.86,38.88,38.84,38.86,76740.0,33.1052,33.1222,33.0882,33.1052,76740.0
2019-08-01 12:10:00,38.86,38.99,38.85,38.96,54606.0,33.1052,33.216,33.0967,33.1904,54606.0
2019-08-01 12:15:00,38.96,38.99,38.9,38.91,140103.0,33.1904,33.216,33.1393,33.1478,140103.0
2019-08-01 12:20:00,38.91,39.01,38.88,39.01,70563.0,33.1478,33.233,33.1222,33.233,70563.0
2019-08-01 12:25:00,39.02,39.1,39.01,39.1,51297.0,33.2415,33.3097,33.233,33.3097,51297.0
2019-08-01 12:30:00,39.1,39.17,39.08,39.14,107292.0,33.3097,33.3693,33.2926,33.3437,107292.0
2019-08-01 12:35:00,39.15,39.15,39.01,39.02,82192.0,33.3523,33.3523,33.233,33.2415,82192.0
2019-08-01 12:40:00,39.04,39.06,39.02,39.05,86939.0,33.2585,33.2756,33.2415,33.2671,86939.0
2019-08-01 12:45:00,39.05,39.05,38.97,38.98,69398.0,33.2671,33.2671,33.1989,33.2074,69398.0
2019-08-01 12:50:00,38.98,39.01,38.96,38.99,55292.0,33.2074,33.233,33.1904,33.216,55292.0
2019-08-01 12:55:00,38.98,38.99,38.91,38.97,48887.0,33.2074,33.216,33.1478,33.1989,48887.0
2019-08-01 13:00:00,38.98,39.02,38.97,39.01,33176.0,33.2074,33.2415,33.1989,33.233,33176.0
2019-08-01 13:05:00,39.01,39.03,38.99,39.03,35727.0,33.233,33.25,33.216,33.25,35727.0
2019-08-01 13:10:00,39.03,39.04,38.98,39.01,48030.0,33.25,33.2585,33.2074,33.233,48030.0
2019-08-01 13:15:00,39.02,39.07,39.01,39.05,61274.0,33.2415,33.2841,33.233,33.2671,61274.0
2019-08-01 13:20:00,39.04,39.07,39.01,39.07,40045.0,33.2585,33.2841,33.233,33.2841,40045.0
2019-08-01 13:25:00,39.08,39.12,38.77,38.79,199364.0,33.2926,33.3267,33.0285,33.0456,199364.0
2019-08-01 13:30:00,38.77,38.89,38.54,38.57,258056.0,33.0285,33.1308,32.8326,32.8582,258056.0
2019-08-01 13:35:00,38.57,38.58,38.35,38.37,146072.0,32.8582,32.8667,32.6707,32.6878,146072.0
2019-08-01 13:40:00,38.36,38.46,38.29,38.34,153797.0,32.6793,32.7644,32.6196,32.6622,153797.0
2019-08-01 13:45:00,38.34,38.41,38.28,38.36,158071.0,32.6622,32.7218,32.6111,32.6793,158071.0
2019-08-01 13:50:00,38.34,38.45,38.23,38.24,153393.0,32.6622,32.7559,32.5685,32.577,153393.0
2019-08-01 13:55:00,38.24,38.49,38.23,38.45,103903.0,32.577,32.79,32.5685,32.7559,103903.0
2019-08-01 14:00:00,38.43,38.49,38.3,38.31,105820.0,32.7389,32.79,32.6281,32.6367,105820.0
2019-08-01 14:05:00,38.3,38.39,38.28,38.3,127669.0,32.6281,32.7048,32.6111,32.6281,127669.0
2019-08-01 14:10:00,38.29,38.41,38.24,38.38,143652.0,32.6196,32.7218,32.577,32.6963,143652.0
2019-08-01 14:15:00,38.38,38.42,38.27,38.39,86407.0,32.6963,32.7304,32.6026,32.7048,86407.0
2019-08-01 14:20:00,38.39,38.4,38.16,38.19,127983.0,32.7048,32.7133,32.5089,32.5344,127983.0
2019-08-01 14:25:00,38.19,38.23,38.1,38.15,158138.0,32.5344,32.5685,32.4578,32.5003,158138.0
2019-08-01 14:30:00,38.16,38.19,38.09,38.15,101319.0,32.5089,32.5344,32.4492,32.5003,101319.0
2019-08-01 14:35:00,38.15,38.16,38.09,38.11,82796.0,32.5003,32.5089,32.4492,32.4663,82796.0
2019-08-01 14:40:00,38.12,38.2,38.07,38.12,92601.0,32.4748,32.5429,32.4322,32.4748,92601.0
2019-08-01 14:45:00,38.11,38.33,38.1,38.33,108348.0,32.4663,32.6537,32.4578,32.6537,108348.0
2019-08-01 14:50:00,38.34,38.45,38.33,38.4,161770.0,32.6622,32.7559,32.6537,32.7133,161770.0
2019-08-01 14:55:00,38.41,38.45,38.34,38.42,113243.0,32.7218,32.7559,32.6622,32.7304,113243.0
2019-08-01 15:00:00,38.43,38.45,38.34,38.41,111841.0,32.7389,32.7559,32.6622,32.7218,111841.0
2019-08-01 15:05:00,38.42,38.46,38.3,38.31,149192.0,32.7304,32.7644,32.6281,32.6367,149192.0
2019-08-01 15:10:00,38.3,38.33,38.24,38.26,112216.0,32.6281,32.6537,32.577,32.5941,112216.0
2019-08-01 15:15:00,38.26,38.47,38.25,38.41,151514.0,32.5941,32.773,32.5855,32.7218,151514.0
2019-08-01 15:20:00,38.41,38.61,38.39,38.59,189546.0,32.7218,32.8922,32.7048,32.8752,189546.0
2019-08-01 15:25:00,38.59,38.63,38.5,38.51,139556.0,32.8752,32.9093,32.7985,32.807,139556.0
2019-08-01 15:30:00,38.52,38.57,38.4,38.43,194834.0,32.8156,32.8582,32.7133,32.7389,194834.0
2019-08-01 15:35:00,38.44,38.64,38.4,38.64,200334.0,32.7474,32.9178,32.7133,32.9178,200334.0
2019-08-01 15:40:00,38.64,38.66,38.5,38.55,239933.0,32.9178,32.9348,32.7985,32.8411,239933.0
2019-08-01 15:45:00,38.56,38.62,38.51,38.59,279473.0,32.8496,32.9007,32.807,32.8752,279473.0
2019-08-01 15:50:00,38.6,38.6,38.48,38.51,385052.0,32.8837,32.8837,32.7815,32.807,385052.0
2019-08-01 15:55:00,38.51,38.57,38.45,38.49,780838.0,32.807,32.8582,32.7559,32.79,780838.0
2019-08-02 09:30:00,38.51,38.73,38.2,38.63,240057.0,32.807,32.9945,32.5429,32.9093,240057.0
2019-08-02 09:35:00,38.62,38.62,38.29,38.32,89371.0,32.9007,32.9007,32.6196,32.6452,89371.0
2019-08-02 09:40:00,38.3,38.32,38.06,38.11,93579.0,32.6281,32.6452,32.4237,32.4663,93579.0
2019-08-02 09:45:00,38.11,38.28,38.1,38.19,113572.0,32.4663,32.6111,32.4578,32.5344,113572.0
2019-08-02 09:50:00,38.18,38.37,38.15,38.27,73683.0,32.5259,32.6878,32.5003,32.6026,73683.0
2019-08-02 09:55:00,38.27,38.27,37.97,37.99,95859.0,32.6026,32.6026,32.347,32.364,95859.0
2019-08-02 10:00:00,37.99,38.12,37.97,38.0,93572.0,32.364,32.4748,32.347,32.3726,93572.0
2019-08-02 10:05:00,38.0,38.01,37.79,37.92,102895.0,32.3726,32.3811,32.1937,32.3044,102895.0
2019-08-02 10:10:00,37.93,37.93,37.77,37.83,151839.0,32.3129,32.3129,32.1766,32.2277,151839.0
2019-08-02 10:15:00,37.83,37.87,37.73,37.81,90466.0,32.2277,32.2618,32.1425,32.2107,90466.0
2019-08-02 10:20:00,37.81,37.86,37.67,37.7,97032.0,32.2107,32.2533,32.0914,32.117,97032.0
2019-08-02 10:25:00,37.71,37.78,37.7,37.78,95289.0,32.1255,32.1851,32.117,32.1851,95289.0
2019-08-02 10:30:00,37.77,37.8,37.56,37.57,113264.0,32.1766,32.2022,31.9977,32.0062,113264.0
2019-08-02 10:35:00,37.57,37.65,37.53,37.56,62453.0,32.0062,32.0744,31.9722,31.9977,62453.0
2019-08-02 10:40:00,37.56,37.65,37.5,37.65,97580.0,31.9977,32.0744,31.9466,32.0744,97580.0
2019-08-02 10:45:00,37.65,37.66,37.47,37.52,131591.0,32.0744,32.0829,31.9211,31.9636,131591.0
2019-08-02 10:50:00,37.52,37.53,37.38,37.45,92349.0,31.9636,31.9722,31.8444,31.904,92349.0
2019-08-02 10:55:00,37.45,37.54,37.43,37.48,76748.0,31.904,31.9807,31.887,31.9296,76748.0
2019-08-02 11:00:00,37.48,37.55,37.46,37.52,60321.0,31.9296,31.9892,31.9125,31.9636,60321.0
2019-08-02 11:05:00,37.53,37.56,37.45,37.55,76925.0,31.9722,31.9977,31.904,31.9892,76925.0
2019-08-02 11:10:00,37.55,37.72,37.55,37.63,124678.0,31.9892,32.134,31.9892,32.0574,124678.0
2019-08-02 11:15:00,37.63,37.76,37.62,37.75,69641.0,32.0574,32.1681,32.0488,32.1596,69641.0
2019-08-02 11:20:00,37.74,37.75,37.59,37.61,119899.0,32.1511,32.1596,32.0233,32.0403,119899.0
2019-08-02 11:25:00,37.6,37.7,37.55,37.56,87521.0,32.0318,32.117,31.9892,31.9977,87521.0
2019-08-02 11:30:00,37.56,37.61,37.43,37.44,106609.0,31.9977,32.0403,31.887,31.8955,106609.0
2019-08-02 11:35:00,37.44,37.45,37.33,37.38,101884.0,31.8955,31.904,31.8018,31.8444,101884.0
2019-08-02 11:40:00,37.38,37.43,37.37,37.38,83214.0,31.8444,31.887,31.8359,31.8444,83214.0
2019-08-02 11:45:00,37.37,37.5,37.22,37.49,122654.0,31.8359,31.9466,31.7081,31.9381,122654.0
2019-08-02 11:50:00,37.49,37.51,37.34,37.48,52326.0,31.9381,31.9551,31.8103,31.9296,52326.0
2019-08-02 11:55:00,37.48,37.58,37.48,37.54,60710.0,31.9296,32.0148,31.9296,31.9807,60710.0
2019-08-02 12:00:00,37.54,37.58,37.47,37.47,80447.0,31.9807,32.0148,31.9211,31.9211,80447.0
2019-08-02 12:05:00,37.48,37.6,37.47,37.59,45874.0,31.9296,32.0318,31.9211,32.0233,45874.0
2019-08-02 12:10:00,37.59,37.61,37.52,37.54,155557.0,32.0233,32.0403,31.9636,31.9807,155557.0
2019-08-02 12:15:00,37.54,37.68,37.54,37.65,124985.0,31.9807,32.1,31.9807,32.0744,124985.0
2019-08-02 12:20:00,37.64,37.65,37.51,37.58,98993.0,32.0659,32.0744,31.9551,32.0148,98993.0
2019-08-02 12:25:00,37.58,37.59,37.53,37.53,44482.0,32.0148,32.0233,31.9722,31.9722,44482.0
2019-08-02 12:30:00,37.53,37.55,37.41,37.42,74861.0,31.9722,31.9892,31.8699,31.8785,74861.0
2019-08-02 12:35:00,37.42,37.45,37.4,37.45,49136.0,31.8785,31.904,31.8614,31.904,49136.0
2019-08-02 12:40:00,37.45,37.46,37.38,37.42,53400.0,31.904,31.9125,31.8444,31.8785,53400.0
2019-08-02 12:45:00,37.42,37.43,37.39,37.39,38568.0,31.8785,31.887,31.8529,31.8529,38568.0
2019-08-02 12:50:00,37.39,37.44,37.38,37.43,57136.0,31.8529,31.8955,31.8444,31.887,57136.0
2019-08-02 12:55:00,37.44,37.45,37.4,37.44,35850.0,31.8955,31.904,31.8614,31.8955,35850.0
2019-08-02 13:00:00,37.43,37.49,37.36,37.47,48715.0,31.887,31.9381,31.8273,31.9211,48715.0
2019-08-02 13:05:00,37.47,37.47,37.36,37.39,38993.0,31.9211,31.9211,31.8273,31.8529,38993.0
2019-08-02 13:10:00,37.4,37.47,37.37,37.45,40713.0,31.8614,31.9211,31.8359,31.904,40713.0
2019-08-02 13:15:00,37.45,37.49,37.44,37.44,37262.0,31.904,31.9381,31.8955,31.8955,37262.0
2019-08-02 13:20:00,37.44,37.51,37.42,37.44,43017.0,31.8955,31.9551,31.8785,31.8955,43017.0
2019-08-02 13:25:00,37.45,37.46,37.38,37.4,47840.0,31.904,31.9125,31.8444,31.8614,47840.0
2019-08-02 13:30:00,37.4,37.45,37.37,37.42,45340.0,31.8614,31.904,31.8359,31.8785,45340.0
2019-08-02 13:35:00,37.43,37.47,37.43,37.46,51223.0,31.887,31.9211,31.887,31.9125,51223.0
2019-08-02 13:40:00,37.46,37.54,37.46,37.49,31684.0,31.9125,31.9807,31.9125,31.9381,31684.0
2019-08-02 13:45:00,37.48,37.55,37.46,37.46,41573.0,31.9296,31.9892,31.9125,31.9125,41573.0
2019-08-02 13:50:00,37.47,37.47,37.4,37.43,37292.0,31.9211,31.9211,31.8614,31.887,37292.0
2019-08-02 13:55:00,37.43,37.44,37.37,37.4,47071.0,31.887,31.8955,31.8359,31.8614,47071.0
2019-08-02 14:00:00,37.4,37.48,37.39,37.44,71390.0,31.8614,31.9296,31.8529,31.8955,71390.0
2019-08-02 14:05:00,37.44,37.51,37.43,37.48,43781.0,31.8955,31.9551,31.887,31.9296,43781.0
2019-08-02 14:10:00,37.49,37.53,37.45,37.52,48359.0,31.9381,31.9722,31.904,31.9636,48359.0
2019-08-02 14:15:00,37.52,37.53,37.38,37.4,54367.0,31.9636,31.9722,31.8444,31.8614,54367.0
2019-08-02 14:20:00,37.41,37.46,37.39,37.41,45880.0,31.8699,31.9125,31.8529,31.8699,45880.0
2019-08-02 14:25:00,37.41,37.42,37.36,37.4,43393.0,31.8699,31.8785,31.8273,31.8614,43393.0
2019-08-02 14:30:00,37.4,37.45,37.39,37.43,28921.0,31.8614,31.904,31.8529,31.887,28921.0
2019-08-02 14:35:00,37.42,37.46,37.41,37.45,41553.0,31.8785,31.9125,31.8699,31.904,41553.0
2019-08-02 14:40:00,37.45,37.45,37.37,37.4,45177.0,31.904,31.904,31.8359,31.8614,45177.0
2019-08-02 14:45:00,37.4,37.42,37.35,37.39,51362.0,31.8614,31.8785,31.8188,31.8529,51362.0
2019-08-02 14:50:00,37.38,37.39,37.34,37.35,40469.0,31.8444,31.8529,31.8103,31.8188,40469.0
2019-08-02 14:55:00,37.36,37.42,37.35,37.41,47756.0,31.8273,31.8785,31.8188,31.8699,47756.0
2019-08-02 15:00:00,37.41,37.44,37.34,37.34,49945.0,31.8699,31.8955,31.8103,31.8103,49945.0
2019-08-02 15:05:00,37.34,37.35,37.27,37.27,57457.0,31.8103,31.8188,31.7507,31.7507,57457.0
2019-08-02 15:10:00,37.27,37.28,37.2,37.22,66983.0,31.7507,31.7592,31.691,31.7081,66983.0
2019-08-02 15:15:00,37.22,37.27,37.19,37.27,145502.0,31.7081,31.7507,31.6825,31.7507,145502.0
2019-08-02 15:20:00,37.27,37.4,37.27,37.38,80403.0,31.7507,31.8614,31.7507,31.8444,80403.0
2019-08-02 15:25:00,37.38,37.43,37.36,37.41,119693.0,31.8444,31.887,31.8273,31.8699,119693.0
2019-08-02 15:30:00,37.41,37.42,37.29,37.3,107836.0,31.8699,31.8785,31.7677,31.7762,107836.0
2019-08-02 15:35:00,37.3,37.59,37.29,37.48,253855.0,31.7762,32.0233,31.7677,31.9296,253855.0
2019-08-02 15:40:00,37.49,37.56,37.48,37.54,127575.0,31.9381,31.9977,31.9296,31.9807,127575.0
2019-08-02 15:45:00,37.53,37.57,37.49,37.52,149026.0,31.9722,32.0062,31.9381,31.9636,149026.0
2019-08-02 15:50:00,37.53,37.57,37.43,37.45,271655.0,31.9722,32.0062,31.887,31.904,271655.0
2019-08-02 15:55:00,37.46,37.53,37.4,37.42,448237.0,31.9125,31.9722,31.8614,31.8785,448237.0
2019-08-05 09:30:00,36.69,36.69,36.12,36.29,473750.0,31.2566,31.2566,30.771,30.9158,473750.0
2019-08-05 09:35:00,36.29,36.55,36.22,36.53,148571.0,30.9158,31.1373,30.8562,31.1203,148571.0
2019-08-05 09:40:00,36.53,36.53,36.32,36.48,164322.0,31.1203,31.1203,30.9414,31.0777,164322.0
2019-08-05 09:45:00,36.48,36.48,36.1,36.1,151458.0,31.0777,31.0777,30.7539,30.7539,151458.0
2019-08-05 09:50:00,36.1,36.42,36.1,36.33,114123.0,30.7539,31.0265,30.7539,30.9499,114123.0
2019-08-05 09:55:00,36.33,36.4,36.22,36.34,103590.0,30.9499,31.0095,30.8562,30.9584,103590.0
2019-08-05 10:00:00,36.34,36.51,36.22,36.49,186773.0,30.9584,31.1032,30.8562,31.0862,186773.0
2019-08-05 10:05:00,36.49,36.49,36.31,36.35,107530.0,31.0862,31.0862,30.9328,30.9669,107530.0
2019-08-05 10:10:00,36.36,36.5,36.35,36.45,99447.0,30.9754,31.0947,30.9669,31.0521,99447.0
2019-08-05 10:15:00,36.44,36.58,36.4,36.51,71735.0,31.0436,31.1629,31.0095,31.1032,71735.0
2019-08-05 10:20:00,36.51,36.61,36.5,36.51,80498.0,31.1032,31.1884,31.0947,31.1032,80498.0
2019-08-05 10:25:00,36.51,36.6,36.48,36.55,78087.0,31.1032,31.1799,31.0777,31.1373,78087.0
2019-08-05 10:30:00,36.53,36.54,36.45,36.49,52791.0,31.1203,31.1288,31.0521,31.0862,52791.0
2019-08-05 10:35:00,36.49,36.5,36.35,36.36,144023.0,31.0862,31.0947,30.9669,30.9754,144023.0
2019-08-05 10:40:00,36.36,36.39,36.28,36.36,56905.0,30.9754,31.001,30.9073,30.9754,56905.0
2019-08-05 10:45:00,36.36,36.47,36.35,36.41,225649.0,30.9754,31.0691,30.9669,31.018,225649.0
2019-08-05 10:50:00,36.42,36.45,36.36,36.36,267486.0,31.0265,31.0521,30.9754,30.9754,267486.0
2019-08-05 10:55:00,36.36,36.46,36.34,36.42,138376.0,30.9754,31.0606,30.9584,31.0265,138376.0
2019-08-05 11:00:00,36.42,36.46,36.38,36.41,128820.0,31.0265,31.0606,30.9925,31.018,128820.0
2019-08-05 11:05:00,36.39,36.63,36.39,36.55,178573.0,31.001,31.2054,31.001,31.1373,178573.0
2019-08-05 11:10:00,36.56,36.71,36.54,36.66,90483.0,31.1458,31.2736,31.1288,31.231,90483.0
2019-08-05 11:15:00,36.65,36.66,36.55,36.56,73944.0,31.2225,31.231,31.1373,31.1458,73944.0
2019-08-05 11:20:00,36.56,36.62,36.55,36.56,68864.0,31.1458,31.1969,31.1373,31.1458,68864.0
2019-08-05 11:25:00,36.56,36.6,36.52,36.53,57059.0,31.1458,31.1799,31.1117,31.1203,57059.0
2019-08-05 11:30:00,36.55,36.73,36.55,36.73,54203.0,31.1373,31.2906,31.1373,31.2906,54203.0
2019-08-05 11:35:00,36.74,36.8,36.63,36.63,89513.0,31.2992,31.3503,31.2054,31.2054,89513.0
2019-08-05 11:40:00,36.64,36.65,36.48,36.49,57725.0,31.214,31.2225,31.0777,31.0862,57725.0
2019-08-05 11:45:00,36.5,36.59,36.5,36.59,41276.0,31.0947,31.1714,31.0947,31.1714,41276.0
2019-08-05 11:50:00,36.59,36.59,36.52,36.55,26030.0,31.1714,31.1714,31.1117,31.1373,26030.0
2019-08-05 11:55:00,36.54,36.59,36.51,36.52,64493.0,31.1288,31.1714,31.1032,31.1117,64493.0
2019-08-05 12:00:00,36.51,36.52,36.42,36.47,95820.0,31.1032,31.1117,31.0265,31.0691,95820.0
2019-08-05 12:05:00,36.47,36.52,36.39,36.4,51270.0,31.0691,31.1117,31.001,31.0095,51270.0
2019-08-05 12:10:00,36.39,36.5,36.38,36.5,76850.0,31.001,31.0947,30.9925,31.0947,76850.0
2019-08-05 12:15:00,36.5,36.67,36.49,36.67,63968.0,31.0947,31.2395,31.0862,31.2395,63968.0
2019-08-05 12:20:00,36.67,36.71,36.61,36.63,60258.0,31.2395,31.2736,31.1884,31.2054,60258.0
2019-08-05 12:25:00,36.64,36.64,36.44,36.45,58619.0,31.214,31.214,31.0436,31.0521,58619.0
2019-08-05 12:30:00,36.45,36.48,36.42,36.45,32833.0,31.0521,31.0777,31.0265,31.0521,32833.0
2019-08-05 12:35:00,36.45,36.48,36.41,36.46,67853.0,31.0521,31.0777,31.018,31.0606,67853.0
2019-08-05 12:40:00,36.46,36.58,36.44,36.51,65873.0,31.0606,31.1629,31.0436,31.1032,65873.0
2019-08-05 12:45:00,36.51,36.55,36.47,36.47,31952.0,31.1032,31.1373,31.0691,31.0691,31952.0
2019-08-05 12:50:00,36.47,36.5,36.39,36.41,42044.0,31.0691,31.0947,31.001,31.018,42044.0
2019-08-05 12:55:00,36.4,36.4,36.27,36.32,96928.0,31.0095,31.0095,30.8988,30.9414,96928.0
2019-08-05 13:00:00,36.32,36.34,36.28,36.29,83628.0,30.9414,30.9584,30.9073,30.9158,83628.0
2019-08-05 13:05:00,36.29,36.33,36.26,36.29,84737.0,30.9158,30.9499,30.8902,30.9158,84737.0
2019-08-05 13:10:00,36.29,36.31,36.27,36.29,51398.0,30.9158,30.9328,30.8988,30.9158,51398.0
2019-08-05 13:15:00,36.29,36.35,36.29,36.31,51559.0,30.9158,30.9669,30.9158,30.9328,51559.0
2019-08-05 13:20:00,36.31,36.39,36.3,36.3,42689.0,30.9328,31.001,30.9243,30.9243,42689.0
2019-08-05 13:25:00,36.31,36.4,36.3,36.35,45105.0,30.9328,31.0095,30.9243,30.9669,45105.0
2019-08-05 13:30:00,36.35,36.39,36.25,36.26,45432.0,30.9669,31.001,30.8817,30.8902,45432.0
2019-08-05 13:35:00,36.26,36.32,36.25,36.3,32928.0,30.8902,30.9414,30.8817,30.9243,32928.0
2019-08-05 13:40:00,36.3,36.34,36.23,36.26,64492.0,30.9243,30.9584,30.8647,30.8902,64492.0
2019-08-05 13:45:00,36.25,36.25,36.17,36.2,50382.0,30.8817,30.8817,30.8136,30.8391,50382.0
2019-08-05 13:50:00,36.19,36.2,36.13,36.18,32541.0,30.8306,30.8391,30.7795,30.8221,32541.0
2019-08-05 13:55:00,36.18,36.2,36.17,36.18,42443.0,30.8221,30.8391,30.8136,30.8221,42443.0
2019-08-05 14:00:00,36.17,36.24,36.15,36.15,55553.0,30.8136,30.8732,30.7965,30.7965,55553.0
2019-08-05 14:05:00,36.16,36.24,36.15,36.18,51476.0,30.805,30.8732,30.7965,30.8221,51476.0
2019-08-05 14:10:00,36.18,36.18,36.13,36.16,86806.0,30.8221,30.8221,30.7795,30.805,86806.0
2019-08-05 14:15:00,36.16,36.2,36.15,36.17,72427.0,30.805,30.8391,30.7965,30.8136,72427.0
2019-08-05 14:20:00,36.17,36.19,36.09,36.1,71121.0,30.8136,30.8306,30.7454,30.7539,71121.0
2019-08-05 14:25:00,36.1,36.15,36.05,36.05,101045.0,30.7539,30.7965,30.7113,30.7113,101045.0
2019-08-05 14:30:00,36.05,36.07,35.98,36.07,131231.0,30.7113,30.7284,30.6517,30.7284,131231.0
2019-08-05 14:35:00,36.07,36.1,36.03,36.06,63128.0,30.7284,30.7539,30.6943,30.7199,63128.0
2019-08-05 14:40:00,36.06,36.07,35.97,36.01,203035.0,30.7199,30.7284,30.6432,30.6773,203035.0
2019-08-05 14:45:00,36.01,36.15,36.0,36.09,84292.0,30.6773,30.7965,30.6687,30.7454,84292.0
2019-08-05 14:50:00,36.08,36.11,36.04,36.05,82268.0,30.7369,30.7625,30.7028,30.7113,82268.0
2019-08-05 14:55:00,36.06,36.07,36.02,36.04,72129.0,30.7199,30.7284,30.6858,30.7028,72129.0
2019-08-05 15:00:00,36.05,36.1,35.99,35.99,138097.0,30.7113,30.7539,30.6602,30.6602,138097.0
2019-08-05 15:05:00,35.99,36.0,35.9,35.95,166603.0,30.6602,30.6687,30.5836,30.6261,166603.0
2019-08-05 15:10:00,35.95,36.14,35.95,36.09,130644.0,30.6261,30.788,30.6261,30.7454,130644.0
2019-08-05 15:15:00,36.1,36.1,35.98,36.05,206902.0,30.7539,30.7539,30.6517,30.7113,206902.0
2019-08-05 15:20:00,36.04,36.12,36.03,36.06,163168.0,30.7028,30.771,30.6943,30.7199,163168.0
2019-08-05 15:25:00,36.06,36.15,36.04,36.05,154923.0,30.7199,30.7965,30.7028,30.7113,154923.0
2019-08-05 15:30:00,36.05,36.13,35.99,36.09,113599.0,30.7113,30.7795,30.6602,30.7454,113599.0
2019-08-05 15:35:00,36.08,36.12,36.03,36.05,145529.0,30.7369,30.771,30.6943,30.7113,145529.0
2019-08-05 15:40:00,36.05,36.07,35.98,36.05,230278.0,30.7113,30.7284,30.6517,30.7113,230278.0
2019-08-05 15:45:00,36.05,36.07,35.98,36.02,208142.0,30.7113,30.7284,30.6517,30.6858,208142.0
2019-08-05 15:50:00,36.02,36.06,35.94,36.06,258769.0,30.6858,30.7199,30.6176,30.7199,258769.0
2019-08-05 15:55:00,36.06,36.09,35.98,35.99,503917.0,30.7199,30.7454,30.6517,30.6602,503917.0
2019-08-06 09:30:00,36.13,36.39,35.99,36.11,205342.0,30.7795,31.001,30.6602,30.7625,205342.0
2019-08-06 09:35:00,36.11,36.13,35.71,35.72,101372.0,30.7625,30.7795,30.4217,30.4302,101372.0
2019-08-06 09:40:00,35.72,35.87,35.7,35.78,134512.0,30.4302,30.558,30.4132,30.4813,134512.0
2019-08-06 09:45:00,35.77,35.82,35.62,35.62,159899.0,30.4728,30.5154,30.345,30.345,159899.0
2019-08-06 09:50:00,35.61,35.71,35.53,35.58,139286.0,30.3365,30.4217,30.2683,30.3109,139286.0
2019-08-06 09:55:00,35.59,35.63,35.41,35.49,169027.0,30.3195,30.3535,30.1661,30.2343,169027.0
2019-08-06 10:00:00,35.48,35.52,35.28,35.4,162965.0,30.2258,30.2598,30.0554,30.1576,162965.0
2019-08-06 10:05:00,35.38,35.4,35.31,35.34,98764.0,30.1406,30.1576,30.0809,30.1065,98764.0
2019-08-06 10:10:00,35.34,35.4,35.24,35.27,130549.0,30.1065,30.1576,30.0213,30.0469,130549.0
2019-08-06 10:15:00,35.27,35.3,35.16,35.18,161453.0,30.0469,30.0724,29.9531,29.9702,161453.0
2019-08-06 10:20:00,35.18,35.28,35.14,35.25,146099.0,29.9702,30.0554,29.9361,30.0298,146099.0
2019-08-06 10:25:00,35.26,35.43,35.22,35.37,256997.0,30.0383,30.1832,30.0043,30.132,256997.0
2019-08-06 10:30:00,35.37,35.41,35.31,35.32,108467.0,30.132,30.1661,30.0809,30.0894,108467.0
2019-08-06 10:35:00,35.31,35.31,35.21,35.26,86445.0,30.0809,30.0809,29.9957,30.0383,86445.0
2019-08-06 10:40:00,35.26,35.27,35.11,35.18,185660.0,30.0383,30.0469,29.9105,29.9702,185660.0
2019-08-06 10:45:00,35.18,35.2,35.03,35.04,144701.0,29.9702,29.9872,29.8424,29.8509,144701.0
2019-08-06 10:50:00,35.05,35.21,35.04,35.18,88845.0,29.8594,29.9957,29.8509,29.9702,88845.0
2019-08-06 10:55:00,35.2,35.21,35.12,35.16,69740.0,29.9872,29.9957,29.9191,29.9531,69740.0
2019-08-06 11:00:00,35.16,35.18,35.06,35.14,78652.0,29.9531,29.9702,29.8679,29.9361,78652.0
2019-08-06 11:05:00,35.14,35.18,35.09,35.12,82222.0,29.9361,29.9702,29.8935,29.9191,82222.0
2019-08-06 11:10:00,35.11,35.12,34.96,34.96,210597.0,29.9105,29.9191,29.7828,29.7828,210597.0
2019-08-06 11:15:00,34.96,34.98,34.86,34.9,158366.0,29.7828,29.7998,29.6976,29.7316,158366.0
2019-08-06 11:20:00,34.91,34.98,34.87,34.91,119635.0,29.7402,29.7998,29.7061,29.7402,119635.0
2019-08-06 11:25:00,34.91,35.02,34.9,35.0,125207.0,29.7402,29.8339,29.7316,29.8168,125207.0
2019-08-06 11:30:00,35.0,35.02,34.92,34.94,145740.0,29.8168,29.8339,29.7487,29.7657,145740.0
2019-08-06 11:35:00,34.94,35.02,34.93,34.98,101168.0,29.7657,29.8339,29.7572,29.7998,101168.0
2019-08-06 11:40:00,34.97,35.02,34.94,34.98,84781.0,29.7913,29.8339,29.7657,29.7998,84781.0
2019-08-06 11:45:00,34.98,35.02,34.95,34.99,74966.0,29.7998,29.8339,29.7742,29.8083,74966.0
2019-08-06 11:50:00,35.0,35.01,34.89,34.91,72782.0,29.8168,29.8254,29.7231,29.7402,72782.0
2019-08-06 11:55:00,34.91,34.99,34.87,34.97,89748.0,29.7402,29.8083,29.7061,29.7913,89748.0
2019-08-06 12:00:00,34.97,35.0,34.85,34.86,82974.0,29.7913,29.8168,29.689,29.6976,82974.0
2019-08-06 12:05:00,34.86,34.95,34.81,34.94,135317.0,29.6976,29.7742,29.655,29.7657,135317.0
2019-08-06 12:10:00,34.95,34.95,34.79,34.79,142008.0,29.7742,29.7742,29.6379,29.6379,142008.0
2019-08-06 12:15:00,34.8,34.8,34.71,34.73,142710.0,29.6465,29.6465,29.5698,29.5868,142710.0
2019-08-06 12:20:00,34.74,34.79,34.73,34.77,89599.0,29.5953,29.6379,29.5868,29.6209,89599.0
2019-08-06 12:25:00,34.78,34.87,34.76,34.78,122545.0,29.6294,29.7061,29.6124,29.6294,122545.0
2019-08-06 12:30:00,34.78,34.82,34.75,34.81,67716.0,29.6294,29.6635,29.6039,29.655,67716.0
2019-08-06 12:35:00,34.81,34.86,34.8,34.82,51367.0,29.655,29.6976,29.6465,29.6635,51367.0
2019-08-06 12:40:00,34.82,34.84,34.75,34.77,83795.0,29.6635,29.6805,29.6039,29.6209,83795.0
2019-08-06 12:45:00,34.77,34.82,34.74,34.82,99680.0,29.6209,29.6635,29.5953,29.6635,99680.0
2019-08-06 12:50:00,34.81,34.83,34.75,34.83,114129.0,29.655,29.672,29.6039,29.672,114129.0
2019-08-06 12:55:00,34.82,34.86,34.76,34.76,121464.0,29.6635,29.6976,29.6124,29.6124,121464.0
2019-08-06 13:00:00,34.77,34.85,34.76,34.82,218000.0,29.6209,29.689,29.6124,29.6635,218000.0
2019-08-06 13:05:00,34.82,34.89,34.8,34.88,138857.0,29.6635,29.7231,29.6465,29.7146,138857.0
2019-08-06 13:10:00,34.88,34.89,34.81,34.84,121362.0,29.7146,29.7231,29.655,29.6805,121362.0
2019-08-06 13:15:00,34.83,34.85,34.75,34.8,110344.0,29.672,29.689,29.6039,29.6465,110344.0
2019-08-06 13:20:00,34.8,34.93,34.8,34.92,66914.0,29.6465,29.7572,29.6465,29.7487,66914.0
2019-08-06 13:25:00,34.92,34.99,34.9,34.95,55714.0,29.7487,29.8083,29.7316,29.7742,55714.0
2019-08-06 13:30:00,34.95,34.99,34.93,34.99,38312.0,29.7742,29.8083,29.7572,29.8083,38312.0
2019-08-06 13:35:00,35.0,35.01,34.92,34.98,69911.0,29.8168,29.8254,29.7487,29.7998,69911.0
2019-08-06 13:40:00,34.97,35.0,34.94,34.97,61454.0,29.7913,29.8168,29.7657,29.7913,61454.0
2019-08-06 13:45:00,34.96,35.0,34.92,35.0,63466.0,29.7828,29.8168,29.7487,29.8168,63466.0
2019-08-06 13:50:00,34.99,35.05,34.98,35.01,73110.0,29.8083,29.8594,29.7998,29.8254,73110.0
2019-08-06 13:55:00,35.01,35.08,35.0,35.03,77962.0,29.8254,29.885,29.8168,29.8424,77962.0
2019-08-06 14:00:00,35.03,35.03,34.87,34.91,138896.0,29.8424,29.8424,29.7061,29.7402,138896.0
2019-08-06 14:05:00,34.91,35.02,34.9,35.0,47526.0,29.7402,29.8339,29.7316,29.8168,47526.0
2019-08-06 14:10:00,34.99,35.06,34.99,35.05,40047.0,29.8083,29.8679,29.8083,29.8594,40047.0
2019-08-06 14:15:00,35.05,35.18,35.04,35.17,168150.0,29.8594,29.9702,29.8509,29.9617,168150.0
2019-08-06 14:20:00,35.17,35.18,35.1,35.14,95455.0,29.9617,29.9702,29.902,29.9361,95455.0
2019-08-06 14:25:00,35.13,35.14,35.01,35.06,90579.0,29.9276,29.9361,29.8254,29.8679,90579.0
2019-08-06 14:30:00,35.06,35.19,35.03,35.19,65205.0,29.8679,29.9787,29.8424,29.9787,65205.0
2019-08-06 14:35:00,35.17,35.24,35.14,35.23,176442.0,29.9617,30.0213,29.9361,30.0128,176442.0
2019-08-06 14:40:00,35.22,35.27,35.19,35.25,81212.0,30.0043,30.0469,29.9787,30.0298,81212.0
2019-08-06 14:45:00,35.25,35.33,35.2,35.31,93494.0,30.0298,30.098,29.9872,30.0809,93494.0
2019-08-06 14:50:00,35.31,35.33,35.2,35.22,63174.0,30.0809,30.098,29.9872,30.0043,63174.0
2019-08-06 14:55:00,35.23,35.24,35.17,35.17,40345.0,30.0128,30.0213,29.9617,29.9617,40345.0
2019-08-06 15:00:00,35.18,35.19,35.12,35.14,101584.0,29.9702,29.9787,29.9191,29.9361,101584.0
2019-08-06 15:05:00,35.14,35.19,35.08,35.13,74966.0,29.9361,29.9787,29.885,29.9276,74966.0
2019-08-06 15:10:00,35.14,35.25,35.13,35.24,89716.0,29.9361,30.0298,29.9276,30.0213,89716.0
2019-08-06 15:15:00,35.24,35.3,35.23,35.28,76591.0,30.0213,30.0724,30.0128,30.0554,76591.0
2019-08-06 15:20:00,35.29,35.35,35.28,35.35,81276.0,30.0639,30.115,30.0554,30.115,81276.0
2019-08-06 15:25:00,35.36,35.37,35.25,35.29,81333.0,30.1235,30.132,30.0298,30.0639,81333.0
2019-08-06 15:30:00,35.28,35.33,35.26,35.31,94073.0,30.0554,30.098,30.0383,30.0809,94073.0
2019-08-06 15:35:00,35.3,35.37,35.3,35.36,130835.0,30.0724,30.132,30.0724,30.1235,130835.0
2019-08-06 15:40:00,35.36,35.37,35.31,35.34,160797.0,30.1235,30.132,30.0809,30.1065,160797.0
2019-08-06 15:45:00,35.34,35.43,35.3,35.41,177850.0,30.1065,30.1832,30.0724,30.1661,177850.0
2019-08-06 15:50:00,35.41,35.48,35.38,35.45,224643.0,30.1661,30.2258,30.1406,30.2002,224643.0
2019-08-06 15:55:00,35.45,35.48,35.4,35.46,539270.0,30.2002,30.2258,30.1576,30.2087,539270.0
2019-08-07 09:30:00,34.62,34.69,34.13,34.19,524893.0,29.4931,29.5527,29.0757,29.1268,524893.0
2019-08-07 09:35:00,34.18,34.64,34.13,34.57,208631.0,29.1183,29.5101,29.0757,29.4505,208631.0
2019-08-07 09:40:00,34.58,34.7,34.45,34.48,208792.0,29.459,29.5613,29.3483,29.3738,208792.0
2019-08-07 09:45:00,34.49,34.5,34.24,34.34,191700.0,29.3824,29.3909,29.1694,29.2546,191700.0
2019-08-07 09:50:00,34.33,34.33,34.07,34.27,214994.0,29.2461,29.2461,29.0246,29.1949,214994.0
2019-08-07 09:55:00,34.27,34.27,34.11,34.22,167638.0,29.1949,29.1949,29.0586,29.1523,167638.0
2019-08-07 10:00:00,34.21,34.21,34.04,34.12,158107.0,29.1438,29.1438,28.999,29.0672,158107.0
2019-08-07 10:05:00,34.12,34.38,34.09,34.3,213774.0,29.0672,29.2887,29.0416,29.2205,213774.0
2019-08-07 10:10:00,34.3,34.42,34.29,34.32,128932.0,29.2205,29.3227,29.212,29.2375,128932.0
2019-08-07 10:15:00,34.31,34.49,34.27,34.38,88372.0,29.229,29.3824,29.1949,29.2887,88372.0
2019-08-07 10:20:00,34.39,34.46,34.26,34.3,183658.0,29.2972,29.3568,29.1864,29.2205,183658.0
2019-08-07 10:25:00,34.3,34.32,34.13,34.24,74608.0,29.2205,29.2375,29.0757,29.1694,74608.0
2019-08-07 10:30:00,34.21,34.21,33.98,34.16,264281.0,29.1438,29.1438,28.9479,29.1012,264281.0
2019-08-07 10:35:00,34.16,34.2,34.03,34.17,130210.0,29.1012,29.1353,28.9905,29.1097,130210.0
2019-08-07 10:40:00,34.18,34.3,34.14,34.26,115073.0,29.1183,29.2205,29.0842,29.1864,115073.0
2019-08-07 10:45:00,34.26,34.26,34.14,34.22,143152.0,29.1864,29.1864,29.0842,29.1523,143152.0
2019-08-07 10:50:00,34.21,34.33,34.2,34.26,159117.0,29.1438,29.2461,29.1353,29.1864,159117.0
2019-08-07 10:55:00,34.26,34.26,34.14,34.15,150384.0,29.1864,29.1864,29.0842,29.0927,150384.0
2019-08-07 11:00:00,34.15,34.17,34.04,34.09,185427.0,29.0927,29.1097,28.999,29.0416,185427.0
2019-08-07 11:05:00,34.09,34.3,34.08,34.29,119945.0,29.0416,29.2205,29.0331,29.212,119945.0
2019-08-07 11:10:00,34.29,34.32,34.19,34.26,157600.0,29.212,29.2375,29.1268,29.1864,157600.0
2019-08-07 11:15:00,34.26,34.33,34.17,34.32,213733.0,29.1864,29.2461,29.1097,29.2375,213733.0
2019-08-07 11:20:00,34.31,34.38,34.26,34.29,104557.0,29.229,29.2887,29.1864,29.212,104557.0
2019-08-07 11:25:00,34.3,34.36,34.27,34.28,112280.0,29.2205,29.2716,29.1949,29.2035,112280.0
2019-08-07 11:30:00,34.28,34.28,34.19,34.25,149256.0,29.2035,29.2035,29.1268,29.1779,149256.0
2019-08-07 11:35:00,34.24,34.24,34.07,34.09,59192.0,29.1694,29.1694,29.0246,29.0416,59192.0
2019-08-07 11:40:00,34.09,34.11,34.04,34.07,101142.0,29.0416,29.0586,28.999,29.0246,101142.0
2019-08-07 11:45:00,34.09,34.12,33.98,34.06,174067.0,29.0416,29.0672,28.9479,29.016,174067.0
2019-08-07 11:50:00,34.06,34.07,33.96,33.98,99916.0,29.016,29.0246,28.9308,28.9479,99916.0
2019-08-07 11:55:00,33.98,34.05,33.95,34.0,149123.0,28.9479,29.0075,28.9223,28.9649,149123.0
2019-08-07 12:00:00,34.01,34.13,34.01,34.05,94137.0,28.9734,29.0757,28.9734,29.0075,94137.0
2019-08-07 12:05:00,34.05,34.16,34.04,34.15,86684.0,29.0075,29.1012,28.999,29.0927,86684.0
2019-08-07 12:10:00,34.15,34.17,34.1,34.15,67726.0,29.0927,29.1097,29.0501,29.0927,67726.0
2019-08-07 12:15:00,34.15,34.18,34.07,34.07,48507.0,29.0927,29.1183,29.0246,29.0246,48507.0
2019-08-07 12:20:00,34.07,34.11,34.01,34.08,55785.0,29.0246,29.0586,28.9734,29.0331,55785.0
2019-08-07 12:25:00,34.08,34.1,34.02,34.05,77302.0,29.0331,29.0501,28.982,29.0075,77302.0
2019-08-07 12:30:00,34.05,34.17,34.04,34.09,51783.0,29.0075,29.1097,28.999,29.0416,51783.0
2019-08-07 12:35:00,34.09,34.13,34.04,34.08,56284.0,29.0416,29.0757,28.999,29.0331,56284.0
2019-08-07 12:40:00,34.07,34.18,34.06,34.14,49050.0,29.0246,29.1183,29.016,29.0842,49050.0
2019-08-07 12:45:00,34.13,34.16,34.1,34.11,73434.0,29.0757,29.1012,29.0501,29.0586,73434.0
2019-08-07 12:50:00,34.11,34.15,34.05,34.06,55330.0,29.0586,29.0927,29.0075,29.016,55330.0
2019-08-07 12:55:00,34.06,34.09,34.01,34.05,76832.0,29.016,29.0416,28.9734,29.0075,76832.0
2019-08-07 13:00:00,34.05,34.06,33.98,34.03,96222.0,29.0075,29.016,28.9479,28.9905,96222.0
2019-08-07 13:05:00,34.02,34.06,34.0,34.05,56612.0,28.982,29.016,28.9649,29.0075,56612.0
2019-08-07 13:10:00,34.05,34.06,33.96,33.96,80067.0,29.0075,29.016,28.9308,28.9308,80067.0
2019-08-07 13:15:00,33.97,34.01,33.96,34.01,89386.0,28.9394,28.9734,28.9308,28.9734,89386.0
2019-08-07 13:20:00,34.0,34.02,33.97,33.98,72459.0,28.9649,28.982,28.9394,28.9479,72459.0
2019-08-07 13:25:00,33.98,34.03,33.94,34.0,71933.0,28.9479,28.9905,28.9138,28.9649,71933.0
2019-08-07 13:30:00,34.0,34.14,34.0,34.12,50809.0,28.9649,29.0842,28.9649,29.0672,50809.0
2019-08-07 13:35:00,34.11,34.16,34.08,34.11,80411.0,29.0586,29.1012,29.0331,29.0586,80411.0
2019-08-07 13:40:00,34.11,34.14,34.09,34.13,58846.0,29.0586,29.0842,29.0416,29.0757,58846.0
2019-08-07 13:45:00,34.12,34.19,34.12,34.17,40153.0,29.0672,29.1268,29.0672,29.1097,40153.0
2019-08-07 13:50:00,34.18,34.23,34.16,34.2,42848.0,29.1183,29.1609,29.1012,29.1353,42848.0
2019-08-07 13:55:00,34.2,34.21,34.11,34.12,82929.0,29.1353,29.1438,29.0586,29.0672,82929.0
2019-08-07 14:00:00,34.11,34.12,34.06,34.09,66769.0,29.0586,29.0672,29.016,29.0416,66769.0
2019-08-07 14:05:00,34.09,34.09,34.03,34.07,129994.0,29.0416,29.0416,28.9905,29.0246,129994.0
2019-08-07 14:10:00,34.07,34.08,34.0,34.01,78286.0,29.0246,29.0331,28.9649,28.9734,78286.0
2019-08-07 14:15:00,34.01,34.01,33.95,33.99,98731.0,28.9734,28.9734,28.9223,28.9564,98731.0
2019-08-07 14:20:00,34.0,34.06,33.96,33.97,95655.0,28.9649,29.016,28.9308,28.9394,95655.0
2019-08-07 14:25:00,33.96,34.07,33.96,34.07,54668.0,28.9308,29.0246,28.9308,29.0246,54668.0
2019-08-07 14:30:00,34.06,34.09,34.04,34.08,50125.0,29.016,29.0416,28.999,29.0331,50125.0
2019-08-07 14:35:00,34.08,34.1,34.03,34.05,55855.0,29.0331,29.0501,28.9905,29.0075,55855.0
2019-08-07 14:40:00,34.06,34.19,34.05,34.18,95919.0,29.016,29.1268,29.0075,29.1183,95919.0
2019-08-07 14:45:00,34.19,34.23,34.16,34.23,92056.0,29.1268,29.1609,29.1012,29.1609,92056.0
2019-08-07 14:50:00,34.25,34.35,34.25,34.32,89062.0,29.1779,29.2631,29.1779,29.2375,89062.0
2019-08-07 14:55:00,34.32,34.39,34.3,34.38,63985.0,29.2375,29.2972,29.2205,29.2887,63985.0
2019-08-07 15:00:00,34.37,34.38,34.25,34.27,136685.0,29.2801,29.2887,29.1779,29.1949,136685.0
2019-08-07 15:05:00,34.27,34.29,34.23,34.24,76874.0,29.1949,29.212,29.1609,29.1694,76874.0
2019-08-07 15:10:00,34.24,34.25,34.18,34.21,67155.0,29.1694,29.1779,29.1183,29.1438,67155.0
2019-08-07 15:15:00,34.22,34.3,34.19,34.29,107002.0,29.1523,29.2205,29.1268,29.212,107002.0
2019-08-07 15:20:00,34.28,34.35,34.28,34.31,88067.0,29.2035,29.2631,29.2035,29.229,88067.0
2019-08-07 15:25:00,34.32,34.36,34.28,34.35,78765.0,29.2375,29.2716,29.2035,29.2631,78765.0
2019-08-07 15:30:00,34.36,34.42,34.35,34.4,114342.0,29.2716,29.3227,29.2631,29.3057,114342.0
2019-08-07 15:35:00,34.4,34.82,34.37,34.75,487278.0,29.3057,29.6635,29.2801,29.6039,487278.0
2019-08-07 15:40:00,34.75,34.97,34.62,34.95,302975.0,29.6039,29.7913,29.4931,29.7742,302975.0
2019-08-07 15:45:00,34.95,35.01,34.8,34.88,276452.0,29.7742,29.8254,29.6465,29.7146,276452.0
2019-08-07 15:50:00,34.87,34.87,34.7,34.7,221825.0,29.7061,29.7061,29.5613,29.5613,221825.0
2019-08-07 15:55:00,34.7,34.87,34.69,34.74,485819.0,29.5613,29.7061,29.5527,29.5953,485819.0
2019-08-08 09:30:00,34.94,35.17,34.77,34.77,271142.0,29.7657,29.9617,29.6209,29.6209,271142.0
2019-08-08 09:35:00,34.77,34.86,34.56,34.57,151067.0,29.6209,29.6976,29.442,29.4505,151067.0
2019-08-08 09:40:00,34.55,34.71,34.52,34.57,88812.0,29.4335,29.5698,29.4079,29.4505,88812.0
2019-08-08 09:45:00,34.58,34.76,34.57,34.75,81587.0,29.459,29.6124,29.4505,29.6039,81587.0
2019-08-08 09:50:00,34.72,34.72,34.48,34.54,138651.0,29.5783,29.5783,29.3738,29.425,138651.0
2019-08-08 09:55:00,34.55,34.72,34.52,34.62,130351.0,29.4335,29.5783,29.4079,29.4931,130351.0
2019-08-08 10:00:00,34.62,34.69,34.51,34.56,177813.0,29.4931,29.5527,29.3994,29.442,177813.0
2019-08-08 10:05:00,34.57,34.62,34.37,34.38,104114.0,29.4505,29.4931,29.2801,29.2887,104114.0
2019-08-08 10:10:00,34.37,34.54,34.36,34.51,121887.0,29.2801,29.425,29.2716,29.3994,121887.0
2019-08-08 10:15:00,34.52,34.66,34.51,34.65,113728.0,29.4079,29.5272,29.3994,29.5187,113728.0
2019-08-08 10:20:00,34.66,34.71,34.48,34.5,138022.0,29.5272,29.5698,29.3738,29.3909,138022.0
2019-08-08 10:25:00,34.5,34.54,34.49,34.5,60157.0,29.3909,29.425,29.3824,29.3909,60157.0
2019-08-08 10:30:00,34.51,34.65,34.5,34.63,153932.0,29.3994,29.5187,29.3909,29.5016,153932.0
2019-08-08 10:35:00,34.63,34.82,34.62,34.76,190003.0,29.5016,29.6635,29.4931,29.6124,190003.0
2019-08-08 10:40:00,34.76,34.79,34.71,34.72,85484.0,29.6124,29.6379,29.5698,29.5783,85484.0
2019-08-08 10:45:00,34.73,34.75,34.66,34.69,131715.0,29.5868,29.6039,29.5272,29.5527,131715.0
2019-08-08 10:50:00,34.68,34.7,34.6,34.62,110344.0,29.5442,29.5613,29.4761,29.4931,110344.0
2019-08-08 10:55:00,34.62,34.62,34.55,34.6,75261.0,29.4931,29.4931,29.4335,29.4761,75261.0
2019-08-08 11:00:00,34.61,34.64,34.49,34.64,96491.0,29.4846,29.5101,29.3824,29.5101,96491.0
2019-08-08 11:05:00,34.64,34.66,34.57,34.66,166669.0,29.5101,29.5272,29.4505,29.5272,166669.0
2019-08-08 11:10:00,34.66,34.74,34.6,34.73,94150.0,29.5272,29.5953,29.4761,29.5868,94150.0
2019-08-08 11:15:00,34.73,34.75,34.68,34.73,79139.0,29.5868,29.6039,29.5442,29.5868,79139.0
2019-08-08 11:20:00,34.72,34.74,34.61,34.67,41997.0,29.5783,29.5953,29.4846,29.5357,41997.0
2019-08-08 11:25:00,34.68,34.69,34.55,34.56,47743.0,29.5442,29.5527,29.4335,29.442,47743.0
2019-08-08 11:30:00,34.56,34.59,34.51,34.59,78778.0,29.442,29.4676,29.3994,29.4676,78778.0
2019-08-08 11:35:00,34.6,34.68,34.6,34.63,69687.0,29.4761,29.5442,29.4761,29.5016,69687.0
2019-08-08 11:40:00,34.62,34.65,34.59,34.62,71870.0,29.4931,29.5187,29.4676,29.4931,71870.0
2019-08-08 11:45:00,34.62,34.64,34.56,34.58,59369.0,29.4931,29.5101,29.442,29.459,59369.0
2019-08-08 11:50:00,34.58,34.65,34.56,34.65,72904.0,29.459,29.5187,29.442,29.5187,72904.0
2019-08-08 11:55:00,34.65,34.72,34.64,34.68,68875.0,29.5187,29.5783,29.5101,29.5442,68875.0
2019-08-08 12:00:00,34.68,34.7,34.65,34.69,111520.0,29.5442,29.5613,29.5187,29.5527,111520.0
2019-08-08 12:05:00,34.69,34.71,34.66,34.66,54148.0,29.5527,29.5698,29.5272,29.5272,54148.0
2019-08-08 12:10:00,34.66,34.69,34.65,34.68,50605.0,29.5272,29.5527,29.5187,29.5442,50605.0
2019-08-08 12:15:00,34.68,34.71,34.67,34.7,54182.0,29.5442,29.5698,29.5357,29.5613,54182.0
2019-08-08 12:20:00,34.7,34.71,34.68,34.7,69179.0,29.5613,29.5698,29.5442,29.5613,69179.0
2019-08-08 12:25:00,34.71,34.78,34.7,34.76,44324.0,29.5698,29.6294,29.5613,29.6124,44324.0
2019-08-08 12:30:00,34.76,34.83,34.75,34.82,107705.0,29.6124,29.672,29.6039,29.6635,107705.0
2019-08-08 12:35:00,34.83,34.86,34.8,34.83,53491.0,29.672,29.6976,29.6465,29.672,53491.0
2019-08-08 12:40:00,34.83,34.86,34.78,34.8,50773.0,29.672,29.6976,29.6294,29.6465,50773.0
2019-08-08 12:45:00,34.8,34.83,34.76,34.77,37029.0,29.6465,29.672,29.6124,29.6209,37029.0
2019-08-08 12:50:00,34.77,34.83,34.77,34.8,52354.0,29.6209,29.672,29.6209,29.6465,52354.0
2019-08-08 12:55:00,34.8,34.82,34.77,34.82,83407.0,29.6465,29.6635,29.6209,29.6635,83407.0
2019-08-08 13:00:00,34.81,34.87,34.8,34.85,78557.0,29.655,29.7061,29.6465,29.689,78557.0
2019-08-08 13:05:00,34.85,34.86,34.75,34.76,90390.0,29.689,29.6976,29.6039,29.6124,90390.0
2019-08-08 13:10:00,34.76,34.76,34.7,34.72,39848.0,29.6124,29.6124,29.5613,29.5783,39848.0
2019-08-08 13:15:00,34.72,34.75,34.69,34.69,81631.0,29.5783,29.6039,29.5527,29.5527,81631.0
2019-08-08 13:20:00,34.69,34.77,34.69,34.73,52534.0,29.5527,29.6209,29.5527,29.5868,52534.0
2019-08-08 13:25:00,34.73,34.74,34.69,34.7,29531.0,29.5868,29.5953,29.5527,29.5613,29531.0
2019-08-08 13:30:00,34.7,34.75,34.69,34.72,50671.0,29.5613,29.6039,29.5527,29.5783,50671.0
2019-08-08 13:35:00,34.72,34.8,34.71,34.79,74021.0,29.5783,29.6465,29.5698,29.6379,74021.0
2019-08-08 13:40:00,34.79,34.82,34.78,34.8,37815.0,29.6379,29.6635,29.6294,29.6465,37815.0
2019-08-08 13:45:00,34.8,34.81,34.75,34.79,32504.0,29.6465,29.655,29.6039,29.6379,32504.0
2019-08-08 13:50:00,34.78,34.8,34.76,34.79,35540.0,29.6294,29.6465,29.6124,29.6379,35540.0
2019-08-08 13:55:00,34.79,34.8,34.73,34.74,42425.0,29.6379,29.6465,29.5868,29.5953,42425.0
2019-08-08 14:00:00,34.73,34.76,34.69,34.73,69103.0,29.5868,29.6124,29.5527,29.5868,69103.0
2019-08-08 14:05:00,34.73,34.73,34.68,34.69,39233.0,29.5868,29.5868,29.5442,29.5527,39233.0
2019-08-08 14:10:00,34.69,34.8,34.69,34.79,57935.0,29.5527,29.6465,29.5527,29.6379,57935.0
2019-08-08 14:15:00,34.78,34.85,34.78,34.85,59136.0,29.6294,29.689,29.6294,29.689,59136.0
2019-08-08 14:20:00,34.85,34.87,34.8,34.8,65227.0,29.689,29.7061,29.6465,29.6465,65227.0
2019-08-08 14:25:00,34.8,34.89,34.79,34.89,42587.0,29.6465,29.7231,29.6379,29.7231,42587.0
2019-08-08 14:30:00,34.89,34.95,34.88,34.91,54076.0,29.7231,29.7742,29.7146,29.7402,54076.0
2019-08-08 14:35:00,34.91,34.93,34.88,34.91,43920.0,29.7402,29.7572,29.7146,29.7402,43920.0
2019-08-08 14:40:00,34.91,34.96,34.9,34.91,42404.0,29.7402,29.7828,29.7316,29.7402,42404.0
2019-08-08 14:45:00,34.92,34.94,34.83,34.84,44930.0,29.7487,29.7657,29.672,29.6805,44930.0
2019-08-08 14:50:00,34.83,34.88,34.82,34.84,76192.0,29.672,29.7146,29.6635,29.6805,76192.0
2019-08-08 14:55:00,34.84,34.93,34.83,34.9,94799.0,29.6805,29.7572,29.672,29.7316,94799.0
2019-08-08 15:00:00,34.9,34.93,34.88,34.91,67070.0,29.7316,29.7572,29.7146,29.7402,67070.0
2019-08-08 15:05:00,34.91,34.94,34.9,34.93,51092.0,29.7402,29.7657,29.7316,29.7572,51092.0
2019-08-08 15:10:00,34.93,34.93,34.87,34.89,43920.0,29.7572,29.7572,29.7061,29.7231,43920.0
2019-08-08 15:15:00,34.88,34.92,34.87,34.89,175617.0,29.7146,29.7487,29.7061,29.7231,175617.0
2019-08-08 15:20:00,34.89,34.91,34.86,34.9,69931.0,29.7231,29.7402,29.6976,29.7316,69931.0
2019-08-08 15:25:00,34.9,34.94,34.89,34.89,208735.0,29.7316,29.7657,29.7231,29.7231,208735.0
2019-08-08 15:30:00,34.89,34.97,34.88,34.97,100877.0,29.7231,29.7913,29.7146,29.7913,100877.0
2019-08-08 15:35:00,34.97,35.02,34.95,35.0,126128.0,29.7913,29.8339,29.7742,29.8168,126128.0
2019-08-08 15:40:00,35.0,35.08,34.98,35.05,170013.0,29.8168,29.885,29.7998,29.8594,170013.0
2019-08-08 15:45:00,35.04,35.07,34.98,34.98,150473.0,29.8509,29.8765,29.7998,29.7998,150473.0
2019-08-08 15:50:00,34.98,35.14,34.98,35.1,300600.0,29.7998,29.9361,29.7998,29.902,300600.0
2019-08-08 15:55:00,35.11,35.23,35.1,35.21,836886.0,29.9105,30.0128,29.902,29.9957,836886.0
2019-08-09 09:30:00,35.21,35.29,34.84,35.2,292415.0,29.9957,30.0639,29.6805,29.9872,292415.0
2019-08-09 09:35:00,35.21,35.23,34.95,35.18,103921.0,29.9957,30.0128,29.7742,29.9702,103921.0
2019-08-09 09:40:00,35.17,35.23,35.04,35.1,99147.0,29.9617,30.0128,29.8509,29.902,99147.0
2019-08-09 09:45:00,35.12,35.13,34.94,34.96,93455.0,29.9191,29.9276,29.7657,29.7828,93455.0
2019-08-09 09:50:00,34.95,34.97,34.81,34.88,68653.0,29.7742,29.7913,29.655,29.7146,68653.0
2019-08-09 09:55:00,34.87,34.9,34.78,34.86,67057.0,29.7061,29.7316,29.6294,29.6976,67057.0
2019-08-09 10:00:00,34.87,34.94,34.84,34.93,93652.0,29.7061,29.7657,29.6805,29.7572,93652.0
2019-08-09 10:05:00,34.93,34.95,34.77,34.78,90957.0,29.7572,29.7742,29.6209,29.6294,90957.0
2019-08-09 10:10:00,34.79,34.88,34.75,34.83,77437.0,29.6379,29.7146,29.6039,29.672,77437.0
2019-08-09 10:15:00,34.82,34.89,34.75,34.79,77764.0,29.6635,29.7231,29.6039,29.6379,77764.0
2019-08-09 10:20:00,34.77,34.79,34.65,34.67,62926.0,29.6209,29.6379,29.5187,29.5357,62926.0
2019-08-09 10:25:00,34.66,34.69,34.49,34.49,115877.0,29.5272,29.5527,29.3824,29.3824,115877.0
2019-08-09 10:30:00,34.49,34.54,34.37,34.42,62813.0,29.3824,29.425,29.2801,29.3227,62813.0
2019-08-09 10:35:00,34.42,34.56,34.42,34.53,119365.0,29.3227,29.442,29.3227,29.4164,119365.0
2019-08-09 10:40:00,34.52,34.6,34.5,34.54,102207.0,29.4079,29.4761,29.3909,29.425,102207.0
2019-08-09 10:45:00,34.53,34.6,34.52,34.52,70020.0,29.4164,29.4761,29.4079,29.4079,70020.0
2019-08-09 10:50:00,34.53,34.57,34.49,34.5,78731.0,29.4164,29.4505,29.3824,29.3909,78731.0
2019-08-09 10:55:00,34.49,34.5,34.34,34.34,98412.0,29.3824,29.3909,29.2546,29.2546,98412.0
2019-08-09 11:00:00,34.33,34.36,34.25,34.25,58220.0,29.2461,29.2716,29.1779,29.1779,58220.0
2019-08-09 11:05:00,34.25,34.34,34.25,34.32,81403.0,29.1779,29.2546,29.1779,29.2375,81403.0
2019-08-09 11:10:00,34.31,34.43,34.31,34.43,78922.0,29.229,29.3312,29.229,29.3312,78922.0
2019-08-09 11:15:00,34.42,34.5,34.4,34.44,91386.0,29.3227,29.3909,29.3057,29.3398,91386.0
2019-08-09 11:20:00,34.45,34.48,34.31,34.34,71695.0,29.3483,29.3738,29.229,29.2546,71695.0
2019-08-09 11:25:00,34.34,34.37,34.3,34.32,124890.0,29.2546,29.2801,29.2205,29.2375,124890.0
2019-08-09 11:30:00,34.32,34.39,34.31,34.34,73174.0,29.2375,29.2972,29.229,29.2546,73174.0
2019-08-09 11:35:00,34.33,34.42,34.33,34.39,61524.0,29.2461,29.3227,29.2461,29.2972,61524.0
2019-08-09 11:40:00,34.39,34.51,34.39,34.48,55804.0,29.2972,29.3994,29.2972,29.3738,55804.0
2019-08-09 11:45:00,34.49,34.51,34.44,34.5,87914.0,29.3824,29.3994,29.3398,29.3909,87914.0
2019-08-09 11:50:00,34.51,34.52,34.43,34.44,68739.0,29.3994,29.4079,29.3312,29.3398,68739.0
2019-08-09 11:55:00,34.43,34.51,34.43,34.51,77015.0,29.3312,29.3994,29.3312,29.3994,77015.0
2019-08-09 12:00:00,34.52,34.63,34.51,34.61,51531.0,29.4079,29.5016,29.3994,29.4846,51531.0
2019-08-09 12:05:00,34.62,34.64,34.56,34.62,104189.0,29.4931,29.5101,29.442,29.4931,104189.0
2019-08-09 12:10:00,34.63,34.66,34.58,34.58,41092.0,29.5016,29.5272,29.459,29.459,41092.0
2019-08-09 12:15:00,34.58,34.59,34.51,34.51,34692.0,29.459,29.4676,29.3994,29.3994,34692.0
2019-08-09 12:20:00,34.52,34.63,34.51,34.59,76385.0,29.4079,29.5016,29.3994,29.4676,76385.0
2019-08-09 12:25:00,34.59,34.67,34.59,34.64,49421.0,29.4676,29.5357,29.4676,29.5101,49421.0
2019-08-09 12:30:00,34.63,34.67,34.59,34.66,47203.0,29.5016,29.5357,29.4676,29.5272,47203.0
2019-08-09 12:35:00,34.65,34.68,34.61,34.66,72540.0,29.5187,29.5442,29.4846,29.5272,72540.0
2019-08-09 12:40:00,34.67,34.67,34.61,34.62,64484.0,29.5357,29.5357,29.4846,29.4931,64484.0
2019-08-09 12:45:00,34.61,34.68,34.56,34.65,45239.0,29.4846,29.5442,29.442,29.5187,45239.0
2019-08-09 12:50:00,34.65,34.81,34.64,34.81,45173.0,29.5187,29.655,29.5101,29.655,45173.0
2019-08-09 12:55:00,34.81,34.83,34.66,34.68,70758.0,29.655,29.672,29.5272,29.5442,70758.0
2019-08-09 13:00:00,34.67,34.7,34.65,34.69,50191.0,29.5357,29.5613,29.5187,29.5527,50191.0
2019-08-09 13:05:00,34.68,34.7,34.65,34.66,59911.0,29.5442,29.5613,29.5187,29.5272,59911.0
2019-08-09 13:10:00,34.66,34.69,34.63,34.67,66621.0,29.5272,29.5527,29.5016,29.5357,66621.0
2019-08-09 13:15:00,34.67,34.69,34.62,34.64,44087.0,29.5357,29.5527,29.4931,29.5101,44087.0
2019-08-09 13:20:00,34.64,34.67,34.55,34.57,58243.0,29.5101,29.5357,29.4335,29.4505,58243.0
2019-08-09 13:25:00,34.57,34.64,34.55,34.62,42772.0,29.4505,29.5101,29.4335,29.4931,42772.0
2019-08-09 13:30:00,34.61,34.7,34.61,34.67,36796.0,29.4846,29.5613,29.4846,29.5357,36796.0
2019-08-09 13:35:00,34.66,34.71,34.66,34.68,47716.0,29.5272,29.5698,29.5272,29.5442,47716.0
2019-08-09 13:40:00,34.68,34.72,34.66,34.67,26855.0,29.5442,29.5783,29.5272,29.5357,26855.0
2019-08-09 13:45:00,34.68,34.68,34.61,34.65,39952.0,29.5442,29.5442,29.4846,29.5187,39952.0
2019-08-09 13:50:00,34.66,34.7,34.63,34.7,51764.0,29.5272,29.5613,29.5016,29.5613,51764.0
2019-08-09 13:55:00,34.69,34.73,34.67,34.73,61392.0,29.5527,29.5868,29.5357,29.5868,61392.0
2019-08-09 14:00:00,34.73,34.76,34.68,34.74,62557.0,29.5868,29.6124,29.5442,29.5953,62557.0
2019-08-09 14:05:00,34.75,34.8,34.71,34.71,59096.0,29.6039,29.6465,29.5698,29.5698,59096.0
2019-08-09 14:10:00,34.71,34.72,34.68,34.69,28653.0,29.5698,29.5783,29.5442,29.5527,28653.0
2019-08-09 14:15:00,34.69,34.7,34.66,34.69,34384.0,29.5527,29.5613,29.5272,29.5527,34384.0
2019-08-09 14:20:00,34.68,34.72,34.66,34.72,43537.0,29.5442,29.5783,29.5272,29.5783,43537.0
2019-08-09 14:25:00,34.72,34.76,34.7,34.73,68460.0,29.5783,29.6124,29.5613,29.5868,68460.0
2019-08-09 14:30:00,34.74,34.75,34.69,34.73,55672.0,29.5953,29.6039,29.5527,29.5868,55672.0
2019-08-09 14:35:00,34.74,34.74,34.69,34.7,52194.0,29.5953,29.5953,29.5527,29.5613,52194.0
2019-08-09 14:40:00,34.7,34.74,34.69,34.71,33301.0,29.5613,29.5953,29.5527,29.5698,33301.0
2019-08-09 14:45:00,34.72,34.76,34.66,34.67,53571.0,29.5783,29.6124,29.5272,29.5357,53571.0
2019-08-09 14:50:00,34.67,34.68,34.58,34.63,68231.0,29.5357,29.5442,29.459,29.5016,68231.0
2019-08-09 14:55:00,34.63,34.7,34.63,34.7,81959.0,29.5016,29.5613,29.5016,29.5613,81959.0
2019-08-09 15:00:00,34.69,34.76,34.67,34.76,105600.0,29.5527,29.6124,29.5357,29.6124,105600.0
2019-08-09 15:05:00,34.76,34.85,34.75,34.84,63614.0,29.6124,29.689,29.6039,29.6805,63614.0
2019-08-09 15:10:00,34.83,34.85,34.78,34.81,54010.0,29.672,29.689,29.6294,29.655,54010.0
2019-08-09 15:15:00,34.81,34.81,34.75,34.75,50755.0,29.655,29.655,29.6039,29.6039,50755.0
2019-08-09 15:20:00,34.75,34.77,34.72,34.76,41546.0,29.6039,29.6209,29.5783,29.6124,41546.0
2019-08-09 15:25:00,34.77,34.78,34.74,34.77,44468.0,29.6209,29.6294,29.5953,29.6209,44468.0
2019-08-09 15:30:00,34.77,34.81,34.75,34.77,116998.0,29.6209,29.655,29.6039,29.6209,116998.0
2019-08-09 15:35:00,34.77,34.79,34.75,34.77,68380.0,29.6209,29.6379,29.6039,29.6209,68380.0
2019-08-09 15:40:00,34.76,34.77,34.73,34.75,89784.0,29.6124,29.6209,29.5868,29.6039,89784.0
2019-08-09 15:45:00,34.75,34.79,34.71,34.72,114535.0,29.6039,29.6379,29.5698,29.5783,114535.0
2019-08-09 15:50:00,34.72,34.74,34.63,34.65,169789.0,29.5783,29.5953,29.5016,29.5187,169789.0
2019-08-09 15:55:00,34.64,34.64,34.49,34.52,434860.0,29.5101,29.5101,29.3824,29.4079,434860.0
2019-08-12 09:30:00,34.4,34.53,34.27,34.34,199925.0,29.3057,29.4164,29.1949,29.2546,199925.0
2019-08-12 09:35:00,34.35,34.43,34.25,34.32,85658.0,29.2631,29.3312,29.1779,29.2375,85658.0
2019-08-12 09:40:00,34.33,34.39,34.21,34.3,77092.0,29.2461,29.2972,29.1438,29.2205,77092.0
2019-08-12 09:45:00,34.3,34.33,34.13,34.19,81039.0,29.2205,29.2461,29.0757,29.1268,81039.0
2019-08-12 09:50:00,34.19,34.28,34.17,34.22,70123.0,29.1268,29.2035,29.1097,29.1523,70123.0
2019-08-12 09:55:00,34.21,34.25,34.17,34.23,87403.0,29.1438,29.1779,29.1097,29.1609,87403.0
2019-08-12 10:00:00,34.23,34.33,34.22,34.31,104573.0,29.1609,29.2461,29.1523,29.229,104573.0
2019-08-12 10:05:00,34.29,34.36,34.27,34.3,145752.0,29.212,29.2716,29.1949,29.2205,145752.0
2019-08-12 10:10:00,34.3,34.38,34.28,34.37,135134.0,29.2205,29.2887,29.2035,29.2801,135134.0
2019-08-12 10:15:00,34.37,34.39,34.18,34.21,107897.0,29.2801,29.2972,29.1183,29.1438,107897.0
2019-08-12 10:20:00,34.21,34.34,34.21,34.34,62256.0,29.1438,29.2546,29.1438,29.2546,62256.0
2019-08-12 10:25:00,34.34,34.49,34.34,34.48,92367.0,29.2546,29.3824,29.2546,29.3738,92367.0
2019-08-12 10:30:00,34.48,34.51,34.34,34.35,137337.0,29.3738,29.3994,29.2546,29.2631,137337.0
2019-08-12 10:35:00,34.35,34.37,34.21,34.3,105267.0,29.2631,29.2801,29.1438,29.2205,105267.0
2019-08-12 10:40:00,34.3,34.39,34.29,34.37,95557.0,29.2205,29.2972,29.212,29.2801,95557.0
2019-08-12 10:45:00,34.37,34.46,34.36,34.44,72319.0,29.2801,29.3568,29.2716,29.3398,72319.0
2019-08-12 10:50:00,34.42,34.51,34.42,34.48,47149.0,29.3227,29.3994,29.3227,29.3738,47149.0
2019-08-12 10:55:00,34.47,34.47,34.39,34.4,49387.0,29.3653,29.3653,29.2972,29.3057,49387.0
2019-08-12 11:00:00,34.41,34.47,34.39,34.45,53679.0,29.3142,29.3653,29.2972,29.3483,53679.0
2019-08-12 11:05:00,34.45,34.48,34.43,34.44,38264.0,29.3483,29.3738,29.3312,29.3398,38264.0
2019-08-12 11:10:00,34.44,34.44,34.26,34.3,86686.0,29.3398,29.3398,29.1864,29.2205,86686.0
2019-08-12 11:15:00,34.3,34.31,34.21,34.23,50862.0,29.2205,29.229,29.1438,29.1609,50862.0
2019-08-12 11:20:00,34.24,34.25,34.16,34.2,77517.0,29.1694,29.1779,29.1012,29.1353,77517.0
2019-08-12 11:25:00,34.18,34.2,34.11,34.16,69411.0,29.1183,29.1353,29.0586,29.1012,69411.0
2019-08-12 11:30:00,34.15,34.16,34.04,34.05,67641.0,29.0927,29.1012,28.999,29.0075,67641.0
2019-08-12 11:35:00,34.05,34.14,34.04,34.11,81401.0,29.0075,29.0842,28.999,29.0586,81401.0
2019-08-12 11:40:00,34.11,34.13,34.06,34.09,50418.0,29.0586,29.0757,29.016,29.0416,50418.0
2019-08-12 11:45:00,34.09,34.22,34.07,34.2,85702.0,29.0416,29.1523,29.0246,29.1353,85702.0
2019-08-12 11:50:00,34.21,34.21,34.13,34.16,52442.0,29.1438,29.1438,29.0757,29.1012,52442.0
2019-08-12 11:55:00,34.16,34.17,34.1,34.14,35351.0,29.1012,29.1097,29.0501,29.0842,35351.0
2019-08-12 12:00:00,34.13,34.16,34.11,34.12,39949.0,29.0757,29.1012,29.0586,29.0672,39949.0
2019-08-12 12:05:00,34.13,34.2,34.11,34.18,75515.0,29.0757,29.1353,29.0586,29.1183,75515.0
2019-08-12 12:10:00,34.18,34.22,34.18,34.2,91414.0,29.1183,29.1523,29.1183,29.1353,91414.0
2019-08-12 12:15:00,34.21,34.25,34.17,34.25,41412.0,29.1438,29.1779,29.1097,29.1779,41412.0
2019-08-12 12:20:00,34.24,34.34,34.23,34.31,35984.0,29.1694,29.2546,29.1609,29.229,35984.0
2019-08-12 12:25:00,34.3,34.35,34.29,34.34,58524.0,29.2205,29.2631,29.212,29.2546,58524.0
2019-08-12 12:30:00,34.34,34.38,34.28,34.31,93915.0,29.2546,29.2887,29.2035,29.229,93915.0
2019-08-12 12:35:00,34.3,34.31,34.25,34.27,66018.0,29.2205,29.229,29.1779,29.1949,66018.0
2019-08-12 12:40:00,34.28,34.29,34.2,34.23,47567.0,29.2035,29.212,29.1353,29.1609,47567.0
2019-08-12 12:45:00,34.21,34.28,34.21,34.27,42395.0,29.1438,29.2035,29.1438,29.1949,42395.0
2019-08-12 12:50:00,34.27,34.3,34.25,34.26,37246.0,29.1949,29.2205,29.1779,29.1864,37246.0
2019-08-12 12:55:00,34.25,34.27,34.22,34.23,47686.0,29.1779,29.1949,29.1523,29.1609,47686.0
2019-08-12 13:00:00,34.23,34.31,34.21,34.28,57471.0,29.1609,29.229,29.1438,29.2035,57471.0
2019-08-12 13:05:00,34.28,34.3,34.26,34.27,51488.0,29.2035,29.2205,29.1864,29.1949,51488.0
2019-08-12 13:10:00,34.28,34.28,34.23,34.25,26953.0,29.2035,29.2035,29.1609,29.1779,26953.0
2019-08-12 13:15:00,34.25,34.26,34.2,34.22,24576.0,29.1779,29.1864,29.1353,29.1523,24576.0
2019-08-12 13:20:00,34.22,34.23,34.16,34.16,23555.0,29.1523,29.1609,29.1012,29.1012,23555.0
2019-08-12 13:25:00,34.16,34.21,34.16,34.19,25858.0,29.1012,29.1438,29.1012,29.1268,25858.0
2019-08-12 13:30:00,34.19,34.24,34.17,34.23,25691.0,29.1268,29.1694,29.1097,29.1609,25691.0
2019-08-12 13:35:00,34.23,34.23,34.18,34.2,70775.0,29.1609,29.1609,29.1183,29.1353,70775.0
2019-08-12 13:40:00,34.2,34.23,34.15,34.16,36388.0,29.1353,29.1609,29.0927,29.1012,36388.0
2019-08-12 13:45:00,34.16,34.2,34.11,34.19,35731.0,29.1012,29.1353,29.0586,29.1268,35731.0
2019-08-12 13:50:00,34.19,34.22,34.18,34.2,39562.0,29.1268,29.1523,29.1183,29.1353,39562.0
2019-08-12 13:55:00,34.2,34.21,34.17,34.2,18815.0,29.1353,29.1438,29.1097,29.1353,18815.0
2019-08-12 14:00:00,34.2,34.27,34.19,34.25,34592.0,29.1353,29.1949,29.1268,29.1779,34592.0
2019-08-12 14:05:00,34.25,34.25,34.21,34.24,28083.0,29.1779,29.1779,29.1438,29.1694,28083.0
2019-08-12 14:10:00,34.23,34.36,34.23,34.36,76784.0,29.1609,29.2716,29.1609,29.2716,76784.0
2019-08-12 14:15:00,34.36,34.38,34.29,34.3,69927.0,29.2716,29.2887,29.212,29.2205,69927.0
2019-08-12 14:20:00,34.3,34.35,34.28,34.35,32795.0,29.2205,29.2631,29.2035,29.2631,32795.0
2019-08-12 14:25:00,34.35,34.37,34.32,34.34,54340.0,29.2631,29.2801,29.2375,29.2546,54340.0
2019-08-12 14:30:00,34.34,34.36,34.25,34.26,56832.0,29.2546,29.2716,29.1779,29.1864,56832.0
2019-08-12 14:35:00,34.26,34.29,34.24,34.27,71275.0,29.1864,29.212,29.1694,29.1949,71275.0
2019-08-12 14:40:00,34.27,34.28,34.15,34.2,66150.0,29.1949,29.2035,29.0927,29.1353,66150.0
2019-08-12 14:45:00,34.2,34.21,34.09,34.1,106902.0,29.1353,29.1438,29.0416,29.0501,106902.0
2019-08-12 14:50:00,34.1,34.13,34.07,34.09,100331.0,29.0501,29.0757,29.0246,29.0416,100331.0
2019-08-12 14:55:00,34.1,34.12,34.02,34.11,153747.0,29.0501,29.0672,28.982,29.0586,153747.0
2019-08-12 15:00:00,34.12,34.18,34.08,34.18,56134.0,29.0672,29.1183,29.0331,29.1183,56134.0
2019-08-12 15:05:00,34.17,34.22,34.16,34.18,82957.0,29.1097,29.1523,29.1012,29.1183,82957.0
2019-08-12 15:10:00,34.17,34.22,34.16,34.21,46429.0,29.1097,29.1523,29.1012,29.1438,46429.0
2019-08-12 15:15:00,34.22,34.23,34.2,34.2,50797.0,29.1523,29.1609,29.1353,29.1353,50797.0
2019-08-12 15:20:00,34.2,34.22,34.18,34.2,31054.0,29.1353,29.1523,29.1183,29.1353,31054.0
2019-08-12 15:25:00,34.2,34.25,34.19,34.25,31767.0,29.1353,29.1779,29.1268,29.1779,31767.0
2019-08-12 15:30:00,34.25,34.25,34.2,34.21,22383.0,29.1779,29.1779,29.1353,29.1438,22383.0
2019-08-12 15:35:00,34.21,34.28,34.21,34.28,14906.0,29.1438,29.2035,29.1438,29.2035,14906.0
2019-08-12 15:40:00,34.28,34.33,34.28,34.3,24582.0,29.2035,29.2461,29.2035,29.2205,24582.0
2019-08-12 15:45:00,34.3,34.33,34.21,34.3,62616.0,29.2205,29.2461,29.1438,29.2205,62616.0
2019-08-12 15:50:00,34.29,34.32,34.24,34.25,138628.0,29.212,29.2375,29.1694,29.1779,138628.0
2019-08-12 15:55:00,34.25,34.3,34.19,34.27,385142.0,29.1779,29.2205,29.1268,29.1949,385142.0
2019-08-13 09:30:00,34.1,34.13,33.86,34.0,257866.0,29.0501,29.0757,28.8457,28.9649,257866.0
2019-08-13 09:35:00,34.01,34.18,33.97,34.14,169964.0,28.9734,29.1183,28.9394,29.0842,169964.0
2019-08-13 09:40:00,34.13,34.22,34.06,34.2,127781.0,29.0757,29.1523,29.016,29.1353,127781.0
2019-08-13 09:45:00,34.21,34.91,34.19,34.84,239751.0,29.1438,29.7402,29.1268,29.6805,239751.0
2019-08-13 09:50:00,34.85,35.06,34.74,35.04,123776.0,29.689,29.8679,29.5953,29.8509,123776.0
2019-08-13 09:55:00,35.04,35.16,34.99,35.02,193931.0,29.8509,29.9531,29.8083,29.8339,193931.0
2019-08-13 10:00:00,35.05,35.14,34.92,35.0,222812.0,29.8594,29.9361,29.7487,29.8168,222812.0
2019-08-13 10:05:00,35.02,35.1,34.94,35.05,209989.0,29.8339,29.902,29.7657,29.8594,209989.0
2019-08-13 10:10:00,35.05,35.2,35.04,35.12,251515.0,29.8594,29.9872,29.8509,29.9191,251515.0
2019-08-13 10:15:00,35.12,35.36,35.11,35.36,162333.0,29.9191,30.1235,29.9105,30.1235,162333.0
2019-08-13 10:20:00,35.36,35.6,35.33,35.6,310968.0,30.1235,30.328,30.098,30.328,310968.0
2019-08-13 10:25:00,35.6,35.76,35.56,35.65,268394.0,30.328,30.4643,30.2939,30.3706,268394.0
2019-08-13 10:30:00,35.65,35.69,35.47,35.51,118881.0,30.3706,30.4047,30.2172,30.2513,118881.0
2019-08-13 10:35:00,35.51,35.55,35.3,35.31,101805.0,30.2513,30.2854,30.0724,30.0809,101805.0
2019-08-13 10:40:00,35.3,35.31,35.1,35.15,468821.0,30.0724,30.0809,29.902,29.9446,468821.0
2019-08-13 10:45:00,35.15,35.22,35.0,35.05,142821.0,29.9446,30.0043,29.8168,29.8594,142821.0
2019-08-13 10:50:00,35.05,35.21,35.04,35.15,127874.0,29.8594,29.9957,29.8509,29.9446,127874.0
2019-08-13 10:55:00,35.16,35.16,35.08,35.1,102410.0,29.9531,29.9531,29.885,29.902,102410.0
2019-08-13 11:00:00,35.09,35.2,35.08,35.09,134110.0,29.8935,29.9872,29.885,29.8935,134110.0
2019-08-13 11:05:00,35.09,35.23,35.01,35.22,103944.0,29.8935,30.0128,29.8254,30.0043,103944.0
2019-08-13 11:10:00,35.23,35.3,35.16,35.2,91245.0,30.0128,30.0724,29.9531,29.9872,91245.0
2019-08-13 11:15:00,35.21,35.28,34.98,35.03,171222.0,29.9957,30.0554,29.7998,29.8424,171222.0
2019-08-13 11:20:00,35.03,35.1,34.95,35.04,89456.0,29.8424,29.902,29.7742,29.8509,89456.0
2019-08-13 11:25:00,35.05,35.08,34.97,35.01,70340.0,29.8594,29.885,29.7913,29.8254,70340.0
2019-08-13 11:30:00,35.01,35.04,34.95,34.98,51336.0,29.8254,29.8509,29.7742,29.7998,51336.0
2019-08-13 11:35:00,34.98,35.09,34.98,35.07,109321.0,29.7998,29.8935,29.7998,29.8765,109321.0
2019-08-13 11:40:00,35.06,35.17,35.04,35.15,80454.0,29.8679,29.9617,29.8509,29.9446,80454.0
2019-08-13 11:45:00,35.14,35.14,35.09,35.12,119049.0,29.9361,29.9361,29.8935,29.9191,119049.0
2019-08-13 11:50:00,35.13,35.15,35.02,35.05,147560.0,29.9276,29.9446,29.8339,29.8594,147560.0
2019-08-13 11:55:00,35.06,35.11,35.0,35.03,74650.0,29.8679,29.9105,29.8168,29.8424,74650.0
2019-08-13 12:00:00,35.03,35.07,34.98,34.98,93798.0,29.8424,29.8765,29.7998,29.7998,93798.0
2019-08-13 12:05:00,34.99,35.03,34.95,34.96,113999.0,29.8083,29.8424,29.7742,29.7828,113999.0
2019-08-13 12:10:00,34.97,35.02,34.95,35.01,48217.0,29.7913,29.8339,29.7742,29.8254,48217.0
2019-08-13 12:15:00,35.01,35.05,34.98,35.0,36561.0,29.8254,29.8594,29.7998,29.8168,36561.0
2019-08-13 12:20:00,35.0,35.05,34.98,35.01,111090.0,29.8168,29.8594,29.7998,29.8254,111090.0
2019-08-13 12:25:00,35.0,35.05,34.99,35.01,80969.0,29.8168,29.8594,29.8083,29.8254,80969.0
2019-08-13 12:30:00,35.02,35.02,34.88,34.89,101858.0,29.8339,29.8339,29.7146,29.7231,101858.0
2019-08-13 12:35:00,34.89,34.92,34.84,34.92,48220.0,29.7231,29.7487,29.6805,29.7487,48220.0
2019-08-13 12:40:00,34.91,34.97,34.91,34.92,43288.0,29.7402,29.7913,29.7402,29.7487,43288.0
2019-08-13 12:45:00,34.92,34.92,34.84,34.85,40676.0,29.7487,29.7487,29.6805,29.689,40676.0
2019-08-13 12:50:00,34.84,34.86,34.81,34.82,62867.0,29.6805,29.6976,29.655,29.6635,62867.0
2019-08-13 12:55:00,34.83,34.85,34.77,34.81,57455.0,29.672,29.689,29.6209,29.655,57455.0
2019-08-13 13:00:00,34.82,34.86,34.79,34.84,34780.0,29.6635,29.6976,29.6379,29.6805,34780.0
2019-08-13 13:05:00,34.83,34.87,34.82,34.85,36042.0,29.672,29.7061,29.6635,29.689,36042.0
2019-08-13 13:10:00,34.85,34.87,34.81,34.83,87283.0,29.689,29.7061,29.655,29.672,87283.0
2019-08-13 13:15:00,34.83,34.85,34.7,34.76,154837.0,29.672,29.689,29.5613,29.6124,154837.0
2019-08-13 13:20:00,34.75,34.84,34.74,34.81,60787.0,29.6039,29.6805,29.5953,29.655,60787.0
2019-08-13 13:25:00,34.82,34.87,34.81,34.86,123972.0,29.6635,29.7061,29.655,29.6976,123972.0
2019-08-13 13:30:00,34.85,34.9,34.82,34.86,28384.0,29.689,29.7316,29.6635,29.6976,28384.0
2019-08-13 13:35:00,34.86,34.89,34.83,34.83,36632.0,29.6976,29.7231,29.672,29.672,36632.0
2019-08-13 13:40:00,34.83,34.84,34.8,34.84,26685.0,29.672,29.6805,29.6465,29.6805,26685.0
2019-08-13 13:45:00,34.83,34.89,34.8,34.81,69604.0,29.672,29.7231,29.6465,29.655,69604.0
2019-08-13 13:50:00,34.8,34.82,34.77,34.78,94110.0,29.6465,29.6635,29.6209,29.6294,94110.0
2019-08-13 13:55:00,34.78,34.81,34.76,34.78,75850.0,29.6294,29.655,29.6124,29.6294,75850.0
2019-08-13 14:00:00,34.79,34.86,34.77,34.86,52074.0,29.6379,29.6976,29.6209,29.6976,52074.0
2019-08-13 14:05:00,34.86,34.86,34.65,34.65,118651.0,29.6976,29.6976,29.5187,29.5187,118651.0
2019-08-13 14:10:00,34.66,34.73,34.65,34.7,81648.0,29.5272,29.5868,29.5187,29.5613,81648.0
2019-08-13 14:15:00,34.7,34.73,34.67,34.69,67943.0,29.5613,29.5868,29.5357,29.5527,67943.0
2019-08-13 14:20:00,34.7,34.71,34.62,34.65,58680.0,29.5613,29.5698,29.4931,29.5187,58680.0
2019-08-13 14:25:00,34.66,34.69,34.62,34.64,53380.0,29.5272,29.5527,29.4931,29.5101,53380.0
2019-08-13 14:30:00,34.64,34.7,34.62,34.69,44617.0,29.5101,29.5613,29.4931,29.5527,44617.0
2019-08-13 14:35:00,34.68,34.71,34.65,34.69,52608.0,29.5442,29.5698,29.5187,29.5527,52608.0
2019-08-13 14:40:00,34.68,34.7,34.66,34.67,51752.0,29.5442,29.5613,29.5272,29.5357,51752.0
2019-08-13 14:45:00,34.67,34.68,34.51,34.58,207412.0,29.5357,29.5442,29.3994,29.459,207412.0
2019-08-13 14:50:00,34.58,34.62,34.55,34.57,92282.0,29.459,29.4931,29.4335,29.4505,92282.0
2019-08-13 14:55:00,34.58,34.59,34.55,34.58,40748.0,29.459,29.4676,29.4335,29.459,40748.0
2019-08-13 15:00:00,34.59,34.61,34.52,34.56,77060.0,29.4676,29.4846,29.4079,29.442,77060.0
2019-08-13 15:05:00,34.56,34.58,34.51,34.53,65814.0,29.442,29.459,29.3994,29.4164,65814.0
2019-08-13 15:10:00,34.54,34.56,34.5,34.52,40158.0,29.425,29.442,29.3909,29.4079,40158.0
2019-08-13 15:15:00,34.51,34.55,34.51,34.52,38156.0,29.3994,29.4335,29.3994,29.4079,38156.0
2019-08-13 15:20:00,34.52,34.54,34.46,34.48,83809.0,29.4079,29.425,29.3568,29.3738,83809.0
2019-08-13 15:25:00,34.48,34.52,34.48,34.51,38687.0,29.3738,29.4079,29.3738,29.3994,38687.0
2019-08-13 15:30:00,34.51,34.54,34.47,34.5,89148.0,29.3994,29.425,29.3653,29.3909,89148.0
2019-08-13 15:35:00,34.51,34.66,34.51,34.65,187613.0,29.3994,29.5272,29.3994,29.5187,187613.0
2019-08-13 15:40:00,34.66,34.66,34.58,34.59,106511.0,29.5272,29.5272,29.459,29.4676,106511.0
2019-08-13 15:45:00,34.59,34.62,34.57,34.59,108987.0,29.4676,29.4931,29.4505,29.4676,108987.0
2019-08-13 15:50:00,34.59,34.62,34.54,34.62,196734.0,29.4676,29.4931,29.425,29.4931,196734.0
2019-08-13 15:55:00,34.61,34.66,34.58,34.62,471710.0,29.4846,29.5272,29.459,29.4931,471710.0
2019-08-14 09:30:00,33.77,33.81,33.27,33.28,446769.0,28.769,28.8031,28.343,28.3516,446769.0
2019-08-14 09:35:00,33.28,33.28,33.04,33.17,253001.0,28.3516,28.3516,28.1471,28.2578,253001.0
2019-08-14 09:40:00,33.16,33.2,32.9,33.01,291077.0,28.2493,28.2834,28.0278,28.1215,291077.0
2019-08-14 09:45:00,33.01,33.01,32.79,32.84,192894.0,28.1215,28.1215,27.9341,27.9767,192894.0
2019-08-14 09:50:00,32.83,32.94,32.72,32.82,246922.0,27.9682,28.0619,27.8745,27.9597,246922.0
2019-08-14 09:55:00,32.82,32.97,32.72,32.84,168269.0,27.9597,28.0875,27.8745,27.9767,168269.0
2019-08-14 10:00:00,32.85,32.86,32.59,32.66,250261.0,27.9852,27.9937,27.7637,27.8234,250261.0
2019-08-14 10:05:00,32.67,32.71,32.6,32.61,201679.0,27.8319,27.866,27.7723,27.7808,201679.0
2019-08-14 10:10:00,32.61,32.67,32.56,32.6,149616.0,27.7808,27.8319,27.7382,27.7723,149616.0
2019-08-14 10:15:00,32.6,32.75,32.59,32.61,162735.0,27.7723,27.9,27.7637,27.7808,162735.0
2019-08-14 10:20:00,32.61,32.71,32.59,32.62,123647.0,27.7808,27.866,27.7637,27.7893,123647.0
2019-08-14 10:25:00,32.62,32.88,32.61,32.86,110587.0,27.7893,28.0108,27.7808,27.9937,110587.0
2019-08-14 10:30:00,32.85,32.9,32.69,32.76,140899.0,27.9852,28.0278,27.8489,27.9086,140899.0
2019-08-14 10:35:00,32.77,32.77,32.54,32.57,157440.0,27.9171,27.9171,27.7211,27.7467,157440.0
2019-08-14 10:40:00,32.57,32.73,32.54,32.7,97546.0,27.7467,27.883,27.7211,27.8574,97546.0
2019-08-14 10:45:00,32.69,32.7,32.54,32.58,98356.0,27.8489,27.8574,27.7211,27.7552,98356.0
2019-08-14 10:50:00,32.59,32.62,32.53,32.58,113760.0,27.7637,27.7893,27.7126,27.7552,113760.0
2019-08-14 10:55:00,32.59,32.71,32.57,32.66,80894.0,27.7637,27.866,27.7467,27.8234,80894.0
2019-08-14 11:00:00,32.66,32.7,32.54,32.61,134897.0,27.8234,27.8574,27.7211,27.7808,134897.0
2019-08-14 11:05:00,32.62,32.73,32.59,32.7,160837.0,27.7893,27.883,27.7637,27.8574,160837.0
2019-08-14 11:10:00,32.69,32.7,32.51,32.52,143558.0,27.8489,27.8574,27.6956,27.7041,143558.0
2019-08-14 11:15:00,32.52,32.62,32.46,32.55,153119.0,27.7041,27.7893,27.653,27.7297,153119.0
2019-08-14 11:20:00,32.55,32.61,32.51,32.56,116236.0,27.7297,27.7808,27.6956,27.7382,116236.0
2019-08-14 11:25:00,32.56,32.72,32.52,32.66,139796.0,27.7382,27.8745,27.7041,27.8234,139796.0
2019-08-14 11:30:00,32.65,32.66,32.53,32.61,118296.0,27.8148,27.8234,27.7126,27.7808,118296.0
2019-08-14 11:35:00,32.62,32.7,32.58,32.63,84477.0,27.7893,27.8574,27.7552,27.7978,84477.0
2019-08-14 11:40:00,32.64,32.64,32.57,32.58,57498.0,27.8063,27.8063,27.7467,27.7552,57498.0
2019-08-14 11:45:00,32.58,32.61,32.5,32.55,119120.0,27.7552,27.7808,27.6871,27.7297,119120.0
2019-08-14 11:50:00,32.54,32.57,32.48,32.52,111554.0,27.7211,27.7467,27.67,27.7041,111554.0
2019-08-14 11:55:00,32.52,32.57,32.49,32.53,85817.0,27.7041,27.7467,27.6785,27.7126,85817.0
2019-08-14 12:00:00,32.52,32.53,32.46,32.48,96224.0,27.7041,27.7126,27.653,27.67,96224.0
2019-08-14 12:05:00,32.48,32.55,32.41,32.43,110388.0,27.67,27.7297,27.6104,27.6274,110388.0
2019-08-14 12:10:00,32.43,32.45,32.36,32.44,97399.0,27.6274,27.6445,27.5678,27.6359,97399.0
2019-08-14 12:15:00,32.45,32.45,32.4,32.42,91613.0,27.6445,27.6445,27.6019,27.6189,91613.0
2019-08-14 12:20:00,32.42,32.46,32.37,32.4,112026.0,27.6189,27.653,27.5763,27.6019,112026.0
2019-08-14 12:25:00,32.39,32.43,32.35,32.38,97230.0,27.5934,27.6274,27.5593,27.5848,97230.0
2019-08-14 12:30:00,32.38,32.45,32.38,32.42,61943.0,27.5848,27.6445,27.5848,27.6189,61943.0
2019-08-14 12:35:00,32.42,32.44,32.35,32.36,60749.0,27.6189,27.6359,27.5593,27.5678,60749.0
2019-08-14 12:40:00,32.36,32.4,32.32,32.34,111972.0,27.5678,27.6019,27.5337,27.5508,111972.0
2019-08-14 12:45:00,32.33,32.33,32.25,32.26,146703.0,27.5422,27.5422,27.4741,27.4826,146703.0
2019-08-14 12:50:00,32.26,32.31,32.24,32.27,117188.0,27.4826,27.5252,27.4656,27.4911,117188.0
2019-08-14 12:55:00,32.26,32.3,32.21,32.24,79903.0,27.4826,27.5167,27.44,27.4656,79903.0
2019-08-14 13:00:00,32.24,32.32,32.2,32.29,92462.0,27.4656,27.5337,27.4315,27.5082,92462.0
2019-08-14 13:05:00,32.29,32.3,32.23,32.27,58560.0,27.5082,27.5167,27.457,27.4911,58560.0
2019-08-14 13:10:00,32.28,32.32,32.24,32.31,62401.0,27.4996,27.5337,27.4656,27.5252,62401.0
2019-08-14 13:15:00,32.31,32.35,32.22,32.26,84481.0,27.5252,27.5593,27.4485,27.4826,84481.0
2019-08-14 13:20:00,32.26,32.43,32.25,32.42,60043.0,27.4826,27.6274,27.4741,27.6189,60043.0
2019-08-14 13:25:00,32.42,32.62,32.42,32.52,203306.0,27.6189,27.7893,27.6189,27.7041,203306.0
2019-08-14 13:30:00,32.52,32.59,32.5,32.52,96682.0,27.7041,27.7637,27.6871,27.7041,96682.0
2019-08-14 13:35:00,32.52,32.56,32.48,32.48,73242.0,27.7041,27.7382,27.67,27.67,73242.0
2019-08-14 13:40:00,32.49,32.51,32.48,32.5,72409.0,27.6785,27.6956,27.67,27.6871,72409.0
2019-08-14 13:45:00,32.49,32.52,32.46,32.47,58359.0,27.6785,27.7041,27.653,27.6615,58359.0
2019-08-14 13:50:00,32.48,32.5,32.39,32.4,62842.0,27.67,27.6871,27.5934,27.6019,62842.0
2019-08-14 13:55:00,32.4,32.42,32.34,32.37,65353.0,27.6019,27.6189,27.5508,27.5763,65353.0
2019-08-14 14:00:00,32.36,32.4,32.34,32.34,53111.0,27.5678,27.6019,27.5508,27.5508,53111.0
2019-08-14 14:05:00,32.35,32.41,32.31,32.4,65343.0,27.5593,27.6104,27.5252,27.6019,65343.0
2019-08-14 14:10:00,32.4,32.47,32.36,32.47,64695.0,27.6019,27.6615,27.5678,27.6615,64695.0
2019-08-14 14:15:00,32.47,32.54,32.45,32.48,89561.0,27.6615,27.7211,27.6445,27.67,89561.0
2019-08-14 14:20:00,32.48,32.53,32.47,32.53,61449.0,27.67,27.7126,27.6615,27.7126,61449.0
2019-08-14 14:25:00,32.52,32.55,32.49,32.51,97040.0,27.7041,27.7297,27.6785,27.6956,97040.0
2019-08-14 14:30:00,32.5,32.53,32.44,32.46,65542.0,27.6871,27.7126,27.6359,27.653,65542.0
2019-08-14 14:35:00,32.46,32.51,32.46,32.47,58216.0,27.653,27.6956,27.653,27.6615,58216.0
2019-08-14 14:40:00,32.46,32.48,32.43,32.48,94421.0,27.653,27.67,27.6274,27.67,94421.0
2019-08-14 14:45:00,32.48,32.52,32.44,32.5,76747.0,27.67,27.7041,27.6359,27.6871,76747.0
2019-08-14 14:50:00,32.49,32.54,32.48,32.5,74928.0,27.6785,27.7211,27.67,27.6871,74928.0
2019-08-14 14:55:00,32.49,32.5,32.42,32.45,136600.0,27.6785,27.6871,27.6189,27.6445,136600.0
2019-08-14 15:00:00,32.45,32.66,32.42,32.65,133060.0,27.6445,27.8234,27.6189,27.8148,133060.0
2019-08-14 15:05:00,32.66,32.66,32.58,32.6,99732.0,27.8234,27.8234,27.7552,27.7723,99732.0
2019-08-14 15:10:00,32.6,32.62,32.55,32.55,69858.0,27.7723,27.7893,27.7297,27.7297,69858.0
2019-08-14 15:15:00,32.55,32.55,32.46,32.48,78309.0,27.7297,27.7297,27.653,27.67,78309.0
2019-08-14 15:20:00,32.48,32.5,32.42,32.43,121353.0,27.67,27.6871,27.6189,27.6274,121353.0
2019-08-14 15:25:00,32.43,32.66,32.43,32.57,139075.0,27.6274,27.8234,27.6274,27.7467,139075.0
2019-08-14 15:30:00,32.56,32.56,32.43,32.53,142683.0,27.7382,27.7382,27.6274,27.7126,142683.0
2019-08-14 15:35:00,32.53,32.57,32.45,32.48,142573.0,27.7126,27.7467,27.6445,27.67,142573.0
2019-08-14 15:40:00,32.48,32.52,32.39,32.45,200574.0,27.67,27.7041,27.5934,27.6445,200574.0
2019-08-14 15:45:00,32.45,32.48,32.37,32.38,208720.0,27.6445,27.67,27.5763,27.5848,208720.0
2019-08-14 15:50:00,32.38,32.49,32.36,32.48,300898.0,27.5848,27.6785,27.5678,27.67,300898.0
2019-08-14 15:55:00,32.48,32.49,32.34,32.34,755653.0,27.67,27.6785,27.5508,27.5508,755653.0
2019-08-15 09:30:00,32.1,32.15,31.61,31.87,682476.0,27.3463,27.3889,26.9289,27.1504,682476.0
2019-08-15 09:35:00,31.86,31.86,31.24,31.26,851131.0,27.1418,27.1418,26.6137,26.6307,851131.0
2019-08-15 09:40:00,31.26,31.41,31.11,31.32,332442.0,26.6307,26.7585,26.5029,26.6818,332442.0
2019-08-15 09:45:00,31.31,31.46,31.23,31.33,533193.0,26.6733,26.8011,26.6051,26.6903,533193.0
2019-08-15 09:50:00,31.3,31.52,31.25,31.52,397343.0,26.6648,26.8522,26.6222,26.8522,397343.0
2019-08-15 09:55:00,31.52,31.66,31.46,31.62,225119.0,26.8522,26.9715,26.8011,26.9374,225119.0
2019-08-15 10:00:00,31.6,31.72,31.45,31.49,169034.0,26.9203,27.0226,26.7926,26.8266,169034.0
2019-08-15 10:05:00,31.48,31.48,31.35,31.38,122718.0,26.8181,26.8181,26.7074,26.7329,122718.0
2019-08-15 10:10:00,31.38,31.57,31.38,31.54,131266.0,26.7329,26.8948,26.7329,26.8692,131266.0
2019-08-15 10:15:00,31.53,31.57,31.41,31.51,170231.0,26.8607,26.8948,26.7585,26.8437,170231.0
2019-08-15 10:20:00,31.51,31.59,31.43,31.55,90076.0,26.8437,26.9118,26.7755,26.8777,90076.0
2019-08-15 10:25:00,31.55,31.63,31.44,31.44,149967.0,26.8777,26.9459,26.784,26.784,149967.0
2019-08-15 10:30:00,31.44,31.5,31.37,31.49,120581.0,26.784,26.8352,26.7244,26.8266,120581.0
2019-08-15 10:35:00,31.49,31.61,31.43,31.43,208563.0,26.8266,26.9289,26.7755,26.7755,208563.0
2019-08-15 10:40:00,31.44,31.49,31.4,31.46,180072.0,26.784,26.8266,26.75,26.8011,180072.0
2019-08-15 10:45:00,31.46,31.61,31.46,31.51,231489.0,26.8011,26.9289,26.8011,26.8437,231489.0
2019-08-15 10:50:00,31.5,31.6,31.49,31.58,150446.0,26.8352,26.9203,26.8266,26.9033,150446.0
2019-08-15 10:55:00,31.59,31.67,31.49,31.56,179903.0,26.9118,26.98,26.8266,26.8863,179903.0
2019-08-15 11:00:00,31.54,31.55,31.37,31.39,142500.0,26.8692,26.8777,26.7244,26.7414,142500.0
2019-08-15 11:05:00,31.4,31.43,31.33,31.41,259265.0,26.75,26.7755,26.6903,26.7585,259265.0
2019-08-15 11:10:00,31.41,31.41,31.33,31.35,121705.0,26.7585,26.7585,26.6903,26.7074,121705.0
2019-08-15 11:15:00,31.35,31.36,31.27,31.32,117860.0,26.7074,26.7159,26.6392,26.6818,117860.0
2019-08-15 11:20:00,31.32,31.51,31.26,31.5,158251.0,26.6818,26.8437,26.6307,26.8352,158251.0
2019-08-15 11:25:00,31.5,31.59,31.48,31.56,131106.0,26.8352,26.9118,26.8181,26.8863,131106.0
2019-08-15 11:30:00,31.56,31.59,31.49,31.5,97918.0,26.8863,26.9118,26.8266,26.8352,97918.0
2019-08-15 11:35:00,31.5,31.62,31.47,31.62,125970.0,26.8352,26.9374,26.8096,26.9374,125970.0
2019-08-15 11:40:00,31.63,31.66,31.55,31.65,225771.0,26.9459,26.9715,26.8777,26.9629,225771.0
2019-08-15 11:45:00,31.65,31.73,31.62,31.66,314216.0,26.9629,27.0311,26.9374,26.9715,314216.0
2019-08-15 11:50:00,31.67,31.71,31.65,31.67,580690.0,26.98,27.0141,26.9629,26.98,580690.0
2019-08-15 11:55:00,31.67,31.8,31.66,31.78,427653.0,26.98,27.0907,26.9715,27.0737,427653.0
2019-08-15 12:00:00,31.78,31.83,31.68,31.78,247729.0,27.0737,27.1163,26.9885,27.0737,247729.0
2019-08-15 12:05:00,31.78,31.83,31.71,31.72,193581.0,27.0737,27.1163,27.0141,27.0226,193581.0
2019-08-15 12:10:00,31.72,31.73,31.6,31.64,196319.0,27.0226,27.0311,26.9203,26.9544,196319.0
2019-08-15 12:15:00,31.64,31.72,31.58,31.6,248911.0,26.9544,27.0226,26.9033,26.9203,248911.0
2019-08-15 12:20:00,31.6,31.64,31.44,31.48,289542.0,26.9203,26.9544,26.784,26.8181,289542.0
2019-08-15 12:25:00,31.48,31.48,31.36,31.38,165424.0,26.8181,26.8181,26.7159,26.7329,165424.0
2019-08-15 12:30:00,31.38,31.56,31.38,31.54,350322.0,26.7329,26.8863,26.7329,26.8692,350322.0
2019-08-15 12:35:00,31.54,31.58,31.52,31.55,243103.0,26.8692,26.9033,26.8522,26.8777,243103.0
2019-08-15 12:40:00,31.55,31.58,31.52,31.57,138435.0,26.8777,26.9033,26.8522,26.8948,138435.0
2019-08-15 12:45:00,31.58,31.65,31.52,31.62,431182.0,26.9033,26.9629,26.8522,26.9374,431182.0
2019-08-15 12:50:00,31.61,31.71,31.59,31.7,216916.0,26.9289,27.0141,26.9118,27.0055,216916.0
2019-08-15 12:55:00,31.69,31.73,31.61,31.63,99375.0,26.997,27.0311,26.9289,26.9459,99375.0
2019-08-15 13:00:00,31.63,31.66,31.6,31.61,136991.0,26.9459,26.9715,26.9203,26.9289,136991.0
2019-08-15 13:05:00,31.62,31.65,31.6,31.61,123409.0,26.9374,26.9629,26.9203,26.9289,123409.0
2019-08-15 13:10:00,31.61,31.61,31.53,31.54,94187.0,26.9289,26.9289,26.8607,26.8692,94187.0
2019-08-15 13:15:00,31.53,31.62,31.53,31.62,79704.0,26.8607,26.9374,26.8607,26.9374,79704.0
2019-08-15 13:20:00,31.62,31.64,31.55,31.57,76584.0,26.9374,26.9544,26.8777,26.8948,76584.0
2019-08-15 13:25:00,31.58,31.58,31.46,31.49,112782.0,26.9033,26.9033,26.8011,26.8266,112782.0
2019-08-15 13:30:00,31.48,31.54,31.46,31.53,80596.0,26.8181,26.8692,26.8011,26.8607,80596.0
2019-08-15 13:35:00,31.53,31.54,31.45,31.47,119130.0,26.8607,26.8692,26.7926,26.8096,119130.0
2019-08-15 13:40:00,31.48,31.49,31.42,31.43,67590.0,26.8181,26.8266,26.767,26.7755,67590.0
2019-08-15 13:45:00,31.43,31.46,31.39,31.42,88806.0,26.7755,26.8011,26.7414,26.767,88806.0
2019-08-15 13:50:00,31.43,31.44,31.3,31.35,136389.0,26.7755,26.784,26.6648,26.7074,136389.0
2019-08-15 13:55:00,31.35,31.36,31.27,31.3,102637.0,26.7074,26.7159,26.6392,26.6648,102637.0
2019-08-15 14:00:00,31.3,31.37,31.27,31.31,122663.0,26.6648,26.7244,26.6392,26.6733,122663.0
2019-08-15 14:05:00,31.31,31.35,31.27,31.29,113638.0,26.6733,26.7074,26.6392,26.6563,113638.0
2019-08-15 14:10:00,31.29,31.42,31.28,31.41,143708.0,26.6563,26.767,26.6477,26.7585,143708.0
2019-08-15 14:15:00,31.42,31.43,31.36,31.39,130916.0,26.767,26.7755,26.7159,26.7414,130916.0
2019-08-15 14:20:00,31.39,31.55,31.38,31.5,211931.0,26.7414,26.8777,26.7329,26.8352,211931.0
2019-08-15 14:25:00,31.5,31.56,31.47,31.5,145562.0,26.8352,26.8863,26.8096,26.8352,145562.0
2019-08-15 14:30:00,31.5,31.55,31.47,31.53,183252.0,26.8352,26.8777,26.8096,26.8607,183252.0
2019-08-15 14:35:00,31.53,31.55,31.5,31.53,103769.0,26.8607,26.8777,26.8352,26.8607,103769.0
2019-08-15 14:40:00,31.54,31.56,31.5,31.55,171034.0,26.8692,26.8863,26.8352,26.8777,171034.0
2019-08-15 14:45:00,31.55,31.56,31.52,31.55,142549.0,26.8777,26.8863,26.8522,26.8777,142549.0
2019-08-15 14:50:00,31.55,31.56,31.49,31.54,152060.0,26.8777,26.8863,26.8266,26.8692,152060.0
2019-08-15 14:55:00,31.55,31.56,31.51,31.53,96120.0,26.8777,26.8863,26.8437,26.8607,96120.0
2019-08-15 15:00:00,31.54,31.69,31.54,31.69,116958.0,26.8692,26.997,26.8692,26.997,116958.0
2019-08-15 15:05:00,31.69,31.73,31.63,31.68,198444.0,26.997,27.0311,26.9459,26.9885,198444.0
2019-08-15 15:10:00,31.68,31.73,31.66,31.68,255112.0,26.9885,27.0311,26.9715,26.9885,255112.0
2019-08-15 15:15:00,31.68,31.71,31.66,31.7,120283.0,26.9885,27.0141,26.9715,27.0055,120283.0
2019-08-15 15:20:00,31.7,31.75,31.66,31.69,103679.0,27.0055,27.0481,26.9715,26.997,103679.0
2019-08-15 15:25:00,31.69,31.7,31.57,31.59,188663.0,26.997,27.0055,26.8948,26.9118,188663.0
2019-08-15 15:30:00,31.58,31.71,31.57,31.67,188865.0,26.9033,27.0141,26.8948,26.98,188865.0
2019-08-15 15:35:00,31.67,31.77,31.64,31.77,186390.0,26.98,27.0652,26.9544,27.0652,186390.0
2019-08-15 15:40:00,31.77,31.79,31.73,31.76,326394.0,27.0652,27.0822,27.0311,27.0566,326394.0
2019-08-15 15:45:00,31.75,31.76,31.65,31.67,395976.0,27.0481,27.0566,26.9629,26.98,395976.0
2019-08-15 15:50:00,31.67,31.69,31.63,31.69,808348.0,26.98,26.997,26.9459,26.997,808348.0
2019-08-15 15:55:00,31.68,31.73,31.59,31.65,1349268.0,26.9885,27.0311,26.9118,26.9629,1349268.0
2019-08-16 09:30:00,31.64,31.86,31.6,31.75,551645.0,26.9544,27.1418,26.9203,27.0481,551645.0
2019-08-16 09:35:00,31.75,31.98,31.7,31.94,154020.0,27.0481,27.2441,27.0055,27.21,154020.0
2019-08-16 09:40:00,31.94,32.14,31.93,32.11,178758.0,27.21,27.3804,27.2015,27.3548,178758.0
2019-08-16 09:45:00,32.11,32.14,31.93,31.95,265086.0,27.3548,27.3804,27.2015,27.2185,265086.0
2019-08-16 09:50:00,31.94,31.99,31.84,31.97,96314.0,27.21,27.2526,27.1248,27.2355,96314.0
2019-08-16 09:55:00,31.97,31.98,31.9,31.93,205526.0,27.2355,27.2441,27.1759,27.2015,205526.0
2019-08-16 10:00:00,31.93,31.95,31.73,31.82,126606.0,27.2015,27.2185,27.0311,27.1078,126606.0
2019-08-16 10:05:00,31.82,31.83,31.71,31.77,53519.0,27.1078,27.1163,27.0141,27.0652,53519.0
2019-08-16 10:10:00,31.77,31.94,31.75,31.9,177290.0,27.0652,27.21,27.0481,27.1759,177290.0
2019-08-16 10:15:00,31.9,31.91,31.79,31.85,120894.0,27.1759,27.1844,27.0822,27.1333,120894.0
2019-08-16 10:20:00,31.85,32.05,31.82,31.95,168055.0,27.1333,27.3037,27.1078,27.2185,168055.0
2019-08-16 10:25:00,31.95,31.97,31.88,31.95,213916.0,27.2185,27.2355,27.1589,27.2185,213916.0
2019-08-16 10:30:00,31.95,31.99,31.78,31.83,192010.0,27.2185,27.2526,27.0737,27.1163,192010.0
2019-08-16 10:35:00,31.83,31.91,31.82,31.84,211164.0,27.1163,27.1844,27.1078,27.1248,211164.0
2019-08-16 10:40:00,31.84,32.0,31.84,32.0,108060.0,27.1248,27.2611,27.1248,27.2611,108060.0
2019-08-16 10:45:00,32.0,32.05,31.98,32.0,75362.0,27.2611,27.3037,27.2441,27.2611,75362.0
2019-08-16 10:50:00,32.01,32.05,31.97,31.98,57362.0,27.2696,27.3037,27.2355,27.2441,57362.0
2019-08-16 10:55:00,31.99,32.04,31.97,31.98,78256.0,27.2526,27.2952,27.2355,27.2441,78256.0
2019-08-16 11:00:00,31.98,32.03,31.95,31.96,194691.0,27.2441,27.2867,27.2185,27.227,194691.0
2019-08-16 11:05:00,31.97,32.0,31.92,31.97,97818.0,27.2355,27.2611,27.193,27.2355,97818.0
2019-08-16 11:10:00,31.96,32.05,31.96,32.01,116395.0,27.227,27.3037,27.227,27.2696,116395.0
2019-08-16 11:15:00,32.01,32.03,31.87,31.96,227595.0,27.2696,27.2867,27.1504,27.227,227595.0
2019-08-16 11:20:00,31.96,32.11,31.96,32.08,88822.0,27.227,27.3548,27.227,27.3293,88822.0
2019-08-16 11:25:00,32.09,32.16,32.06,32.15,97139.0,27.3378,27.3974,27.3122,27.3889,97139.0
2019-08-16 11:30:00,32.14,32.22,32.13,32.2,112617.0,27.3804,27.4485,27.3719,27.4315,112617.0
2019-08-16 11:35:00,32.2,32.23,32.14,32.16,97986.0,27.4315,27.457,27.3804,27.3974,97986.0
2019-08-16 11:40:00,32.16,32.22,32.13,32.2,94510.0,27.3974,27.4485,27.3719,27.4315,94510.0
2019-08-16 11:45:00,32.2,32.36,32.18,32.36,273658.0,27.4315,27.5678,27.4144,27.5678,273658.0
2019-08-16 11:50:00,32.35,32.44,32.33,32.42,165042.0,27.5593,27.6359,27.5422,27.6189,165042.0
2019-08-16 11:55:00,32.41,32.59,32.4,32.59,174067.0,27.6104,27.7637,27.6019,27.7637,174067.0
2019-08-16 12:00:00,32.57,32.6,32.53,32.53,168916.0,27.7467,27.7723,27.7126,27.7126,168916.0
2019-08-16 12:05:00,32.53,32.58,32.51,32.52,110231.0,27.7126,27.7552,27.6956,27.7041,110231.0
2019-08-16 12:10:00,32.52,32.6,32.5,32.59,56176.0,27.7041,27.7723,27.6871,27.7637,56176.0
2019-08-16 12:15:00,32.59,32.62,32.47,32.47,151167.0,27.7637,27.7893,27.6615,27.6615,151167.0
2019-08-16 12:20:00,32.47,32.49,32.42,32.44,129710.0,27.6615,27.6785,27.6189,27.6359,129710.0
2019-08-16 12:25:00,32.43,32.45,32.38,32.44,74061.0,27.6274,27.6445,27.5848,27.6359,74061.0
2019-08-16 12:30:00,32.43,32.44,32.38,32.42,54354.0,27.6274,27.6359,27.5848,27.6189,54354.0
2019-08-16 12:35:00,32.42,32.57,32.42,32.57,65496.0,27.6189,27.7467,27.6189,27.7467,65496.0
2019-08-16 12:40:00,32.57,32.66,32.55,32.66,141816.0,27.7467,27.8234,27.7297,27.8234,141816.0
2019-08-16 12:45:00,32.66,32.67,32.63,32.66,162069.0,27.8234,27.8319,27.7978,27.8234,162069.0
2019-08-16 12:50:00,32.66,32.67,32.58,32.59,144515.0,27.8234,27.8319,27.7552,27.7637,144515.0
2019-08-16 12:55:00,32.59,32.62,32.56,32.61,81619.0,27.7637,27.7893,27.7382,27.7808,81619.0
2019-08-16 13:00:00,32.62,32.65,32.51,32.52,90940.0,27.7893,27.8148,27.6956,27.7041,90940.0
2019-08-16 13:05:00,32.53,32.57,32.48,32.55,58814.0,27.7126,27.7467,27.67,27.7297,58814.0
2019-08-16 13:10:00,32.55,32.57,32.52,32.55,45287.0,27.7297,27.7467,27.7041,27.7297,45287.0
2019-08-16 13:15:00,32.55,32.6,32.51,32.55,77249.0,27.7297,27.7723,27.6956,27.7297,77249.0
2019-08-16 13:20:00,32.56,32.57,32.5,32.51,51351.0,27.7382,27.7467,27.6871,27.6956,51351.0
2019-08-16 13:25:00,32.51,32.51,32.46,32.46,69684.0,27.6956,27.6956,27.653,27.653,69684.0
2019-08-16 13:30:00,32.47,32.47,32.41,32.44,43435.0,27.6615,27.6615,27.6104,27.6359,43435.0
2019-08-16 13:35:00,32.44,32.5,32.4,32.49,86166.0,27.6359,27.6871,27.6019,27.6785,86166.0
2019-08-16 13:40:00,32.5,32.52,32.48,32.5,46376.0,27.6871,27.7041,27.67,27.6871,46376.0
2019-08-16 13:45:00,32.5,32.61,32.5,32.59,299706.0,27.6871,27.7808,27.6871,27.7637,299706.0
2019-08-16 13:50:00,32.59,32.6,32.47,32.48,67465.0,27.7637,27.7723,27.6615,27.67,67465.0
2019-08-16 13:55:00,32.47,32.52,32.46,32.52,47404.0,27.6615,27.7041,27.653,27.7041,47404.0
2019-08-16 14:00:00,32.51,32.52,32.47,32.48,49764.0,27.6956,27.7041,27.6615,27.67,49764.0
2019-08-16 14:05:00,32.48,32.52,32.45,32.5,70147.0,27.67,27.7041,27.6445,27.6871,70147.0
2019-08-16 14:10:00,32.5,32.51,32.48,32.48,48470.0,27.6871,27.6956,27.67,27.67,48470.0
2019-08-16 14:15:00,32.49,32.49,32.36,32.36,102666.0,27.6785,27.6785,27.5678,27.5678,102666.0
2019-08-16 14:20:00,32.36,32.45,32.34,32.45,70584.0,27.5678,27.6445,27.5508,27.6445,70584.0
2019-08-16 14:25:00,32.45,32.5,32.44,32.45,54351.0,27.6445,27.6871,27.6359,27.6445,54351.0
2019-08-16 14:30:00,32.45,32.49,32.42,32.42,71705.0,27.6445,27.6785,27.6189,27.6189,71705.0
2019-08-16 14:35:00,32.41,32.41,32.28,32.32,167279.0,27.6104,27.6104,27.4996,27.5337,167279.0
2019-08-16 14:40:00,32.32,32.46,32.31,32.44,144085.0,27.5337,27.653,27.5252,27.6359,144085.0
2019-08-16 14:45:00,32.44,32.52,32.42,32.46,75917.0,27.6359,27.7041,27.6189,27.653,75917.0
2019-08-16 14:50:00,32.47,32.51,32.45,32.45,55209.0,27.6615,27.6956,27.6445,27.6445,55209.0
2019-08-16 14:55:00,32.46,32.47,32.43,32.43,64133.0,27.653,27.6615,27.6274,27.6274,64133.0
2019-08-16 15:00:00,32.44,32.44,32.39,32.41,112135.0,27.6359,27.6359,27.5934,27.6104,112135.0
2019-08-16 15:05:00,32.41,32.43,32.35,32.39,203041.0,27.6104,27.6274,27.5593,27.5934,203041.0
2019-08-16 15:10:00,32.4,32.53,32.37,32.48,227232.0,27.6019,27.7126,27.5763,27.67,227232.0
2019-08-16 15:15:00,32.48,32.54,32.47,32.52,137086.0,27.67,27.7211,27.6615,27.7041,137086.0
2019-08-16 15:20:00,32.52,32.55,32.5,32.53,137144.0,27.7041,27.7297,27.6871,27.7126,137144.0
2019-08-16 15:25:00,32.53,32.59,32.53,32.57,158615.0,27.7126,27.7637,27.7126,27.7467,158615.0
2019-08-16 15:30:00,32.57,32.62,32.56,32.62,116844.0,27.7467,27.7893,27.7382,27.7893,116844.0
2019-08-16 15:35:00,32.62,32.67,32.61,32.66,226863.0,27.7893,27.8319,27.7808,27.8234,226863.0
2019-08-16 15:40:00,32.66,32.71,32.64,32.71,287984.0,27.8234,27.866,27.8063,27.866,287984.0
2019-08-16 15:45:00,32.7,32.71,32.66,32.69,306655.0,27.8574,27.866,27.8234,27.8489,306655.0
2019-08-16 15:50:00,32.69,32.75,32.65,32.73,375241.0,27.8489,27.9,27.8148,27.883,375241.0
2019-08-16 15:55:00,32.74,32.78,32.71,32.73,711063.0,27.8915,27.9256,27.866,27.883,711063.0
2019-08-19 09:30:00,33.53,33.71,33.44,33.47,368850.0,28.5645,28.7179,28.4879,28.5134,368850.0
2019-08-19 09:35:00,33.48,33.83,33.45,33.76,272980.0,28.5219,28.8201,28.4964,28.7605,272980.0
2019-08-19 09:40:00,33.75,33.92,33.71,33.78,149044.0,28.7519,28.8968,28.7179,28.7775,149044.0
2019-08-19 09:45:00,33.8,33.93,33.77,33.84,142583.0,28.7945,28.9053,28.769,28.8286,142583.0
2019-08-19 09:50:00,33.83,33.94,33.62,33.92,181919.0,28.8201,28.9138,28.6412,28.8968,181919.0
2019-08-19 09:55:00,33.91,33.93,33.73,33.8,150698.0,28.8883,28.9053,28.7349,28.7945,150698.0
2019-08-19 10:00:00,33.8,33.82,33.64,33.8,136219.0,28.7945,28.8116,28.6582,28.7945,136219.0
2019-08-19 10:05:00,33.8,33.87,33.68,33.72,114369.0,28.7945,28.8542,28.6923,28.7264,114369.0
2019-08-19 10:10:00,33.71,33.74,33.62,33.62,99898.0,28.7179,28.7434,28.6412,28.6412,99898.0
2019-08-19 10:15:00,33.62,33.72,33.58,33.62,154455.0,28.6412,28.7264,28.6071,28.6412,154455.0
2019-08-19 10:20:00,33.62,33.69,33.52,33.69,130880.0,28.6412,28.7008,28.556,28.7008,130880.0
2019-08-19 10:25:00,33.68,33.83,33.65,33.79,64042.0,28.6923,28.8201,28.6668,28.786,64042.0
2019-08-19 10:30:00,33.79,33.84,33.75,33.76,52525.0,28.786,28.8286,28.7519,28.7605,52525.0
2019-08-19 10:35:00,33.76,33.87,33.75,33.84,75085.0,28.7605,28.8542,28.7519,28.8286,75085.0
2019-08-19 10:40:00,33.84,33.84,33.76,33.84,68138.0,28.8286,28.8286,28.7605,28.8286,68138.0
2019-08-19 10:45:00,33.83,33.9,33.82,33.89,81085.0,28.8201,28.8797,28.8116,28.8712,81085.0
2019-08-19 10:50:00,33.89,33.9,33.84,33.89,60479.0,28.8712,28.8797,28.8286,28.8712,60479.0
2019-08-19 10:55:00,33.89,33.95,33.88,33.94,127268.0,28.8712,28.9223,28.8627,28.9138,127268.0
2019-08-19 11:00:00,33.94,34.07,33.93,34.03,212810.0,28.9138,29.0246,28.9053,28.9905,212810.0
2019-08-19 11:05:00,34.02,34.07,33.96,34.0,95752.0,28.982,29.0246,28.9308,28.9649,95752.0
2019-08-19 11:10:00,34.0,34.11,34.0,34.07,88196.0,28.9649,29.0586,28.9649,29.0246,88196.0
2019-08-19 11:15:00,34.07,34.15,34.06,34.14,79839.0,29.0246,29.0927,29.016,29.0842,79839.0
2019-08-19 11:20:00,34.14,34.14,34.05,34.07,92947.0,29.0842,29.0842,29.0075,29.0246,92947.0
2019-08-19 11:25:00,34.06,34.18,34.06,34.16,97473.0,29.016,29.1183,29.016,29.1012,97473.0
2019-08-19 11:30:00,34.15,34.17,34.11,34.15,61490.0,29.0927,29.1097,29.0586,29.0927,61490.0
2019-08-19 11:35:00,34.15,34.19,34.13,34.16,110694.0,29.0927,29.1268,29.0757,29.1012,110694.0
2019-08-19 11:40:00,34.16,34.18,34.1,34.1,76130.0,29.1012,29.1183,29.0501,29.0501,76130.0
2019-08-19 11:45:00,34.09,34.09,33.93,33.97,96508.0,29.0416,29.0416,28.9053,28.9394,96508.0
2019-08-19 11:50:00,33.97,33.99,33.9,33.98,75083.0,28.9394,28.9564,28.8797,28.9479,75083.0
2019-08-19 11:55:00,33.98,34.05,33.97,34.02,62543.0,28.9479,29.0075,28.9394,28.982,62543.0
2019-08-19 12:00:00,34.02,34.07,33.98,34.07,54123.0,28.982,29.0246,28.9479,29.0246,54123.0
2019-08-19 12:05:00,34.06,34.1,34.05,34.06,185889.0,29.016,29.0501,29.0075,29.016,185889.0
2019-08-19 12:10:00,34.07,34.09,34.04,34.07,94481.0,29.0246,29.0416,28.999,29.0246,94481.0
2019-08-19 12:15:00,34.07,34.08,34.01,34.05,118990.0,29.0246,29.0331,28.9734,29.0075,118990.0
2019-08-19 12:20:00,34.05,34.1,34.05,34.09,127940.0,29.0075,29.0501,29.0075,29.0416,127940.0
2019-08-19 12:25:00,34.09,34.09,34.04,34.07,181281.0,29.0416,29.0416,28.999,29.0246,181281.0
2019-08-19 12:30:00,34.07,34.08,34.0,34.02,126118.0,29.0246,29.0331,28.9649,28.982,126118.0
2019-08-19 12:35:00,34.02,34.05,34.01,34.03,52454.0,28.982,29.0075,28.9734,28.9905,52454.0
2019-08-19 12:40:00,34.03,34.07,34.02,34.07,67559.0,28.9905,29.0246,28.982,29.0246,67559.0
2019-08-19 12:45:00,34.07,34.19,34.06,34.16,100676.0,29.0246,29.1268,29.016,29.1012,100676.0
2019-08-19 12:50:00,34.15,34.18,34.14,34.16,58761.0,29.0927,29.1183,29.0842,29.1012,58761.0
2019-08-19 12:55:00,34.16,34.18,34.13,34.14,76337.0,29.1012,29.1183,29.0757,29.0842,76337.0
2019-08-19 13:00:00,34.15,34.15,34.07,34.07,79164.0,29.0927,29.0927,29.0246,29.0246,79164.0
2019-08-19 13:05:00,34.07,34.18,34.07,34.18,56110.0,29.0246,29.1183,29.0246,29.1183,56110.0
2019-08-19 13:10:00,34.17,34.19,34.14,34.17,46130.0,29.1097,29.1268,29.0842,29.1097,46130.0
2019-08-19 13:15:00,34.16,34.2,34.14,34.19,79207.0,29.1012,29.1353,29.0842,29.1268,79207.0
2019-08-19 13:20:00,34.19,34.21,34.17,34.18,42911.0,29.1268,29.1438,29.1097,29.1183,42911.0
2019-08-19 13:25:00,34.18,34.2,34.14,34.18,63012.0,29.1183,29.1353,29.0842,29.1183,63012.0
2019-08-19 13:30:00,34.18,34.21,34.13,34.13,57157.0,29.1183,29.1438,29.0757,29.0757,57157.0
2019-08-19 13:35:00,34.13,34.13,34.07,34.08,56975.0,29.0757,29.0757,29.0246,29.0331,56975.0
2019-08-19 13:40:00,34.08,34.09,33.99,34.02,76720.0,29.0331,29.0416,28.9564,28.982,76720.0
2019-08-19 13:45:00,34.02,34.09,34.01,34.06,68501.0,28.982,29.0416,28.9734,29.016,68501.0
2019-08-19 13:50:00,34.06,34.15,34.06,34.15,35226.0,29.016,29.0927,29.016,29.0927,35226.0
2019-08-19 13:55:00,34.15,34.19,34.14,34.18,41388.0,29.0927,29.1268,29.0842,29.1183,41388.0
2019-08-19 14:00:00,34.18,34.19,34.11,34.14,52723.0,29.1183,29.1268,29.0586,29.0842,52723.0
2019-08-19 14:05:00,34.15,34.2,34.13,34.18,63708.0,29.0927,29.1353,29.0757,29.1183,63708.0
2019-08-19 14:10:00,34.18,34.24,34.17,34.2,74881.0,29.1183,29.1694,29.1097,29.1353,74881.0
2019-08-19 14:15:00,34.2,34.25,34.17,34.25,75102.0,29.1353,29.1779,29.1097,29.1779,75102.0
2019-08-19 14:20:00,34.25,34.28,34.23,34.26,51675.0,29.1779,29.2035,29.1609,29.1864,51675.0
2019-08-19 14:25:00,34.27,34.27,34.21,34.25,57146.0,29.1949,29.1949,29.1438,29.1779,57146.0
2019-08-19 14:30:00,34.26,34.27,34.2,34.2,51311.0,29.1864,29.1949,29.1353,29.1353,51311.0
2019-08-19 14:35:00,34.2,34.2,34.09,34.11,73235.0,29.1353,29.1353,29.0416,29.0586,73235.0
2019-08-19 14:40:00,34.11,34.13,34.08,34.12,43544.0,29.0586,29.0757,29.0331,29.0672,43544.0
2019-08-19 14:45:00,34.13,34.15,34.07,34.14,49044.0,29.0757,29.0927,29.0246,29.0842,49044.0
2019-08-19 14:50:00,34.15,34.24,34.14,34.22,52172.0,29.0927,29.1694,29.0842,29.1523,52172.0
2019-08-19 14:55:00,34.21,34.23,34.14,34.18,140344.0,29.1438,29.1609,29.0842,29.1183,140344.0
2019-08-19 15:00:00,34.18,34.27,34.18,34.24,116702.0,29.1183,29.1949,29.1183,29.1694,116702.0
2019-08-19 15:05:00,34.25,34.29,34.23,34.27,68855.0,29.1779,29.212,29.1609,29.1949,68855.0
2019-08-19 15:10:00,34.27,34.31,34.25,34.27,66248.0,29.1949,29.229,29.1779,29.1949,66248.0
2019-08-19 15:15:00,34.27,34.28,34.21,34.22,168030.0,29.1949,29.2035,29.1438,29.1523,168030.0
2019-08-19 15:20:00,34.22,34.24,34.19,34.22,67180.0,29.1523,29.1694,29.1268,29.1523,67180.0
2019-08-19 15:25:00,34.22,34.24,34.18,34.23,90152.0,29.1523,29.1694,29.1183,29.1609,90152.0
2019-08-19 15:30:00,34.23,34.31,34.22,34.3,172488.0,29.1609,29.229,29.1523,29.2205,172488.0
2019-08-19 15:35:00,34.3,34.32,34.25,34.31,175540.0,29.2205,29.2375,29.1779,29.229,175540.0
2019-08-19 15:40:00,34.3,34.31,34.22,34.23,138821.0,29.2205,29.229,29.1523,29.1609,138821.0
2019-08-19 15:45:00,34.22,34.25,34.21,34.22,216175.0,29.1523,29.1779,29.1438,29.1523,216175.0
2019-08-19 15:50:00,34.22,34.24,34.17,34.17,294454.0,29.1523,29.1694,29.1097,29.1097,294454.0
2019-08-19 15:55:00,34.17,34.19,34.08,34.1,671278.0,29.1097,29.1268,29.0331,29.0501,671278.0
2019-08-20 09:30:00,33.81,33.96,33.54,33.8,189367.0,28.8031,28.9308,28.573,28.7945,189367.0
2019-08-20 09:35:00,33.81,33.94,33.71,33.85,100738.0,28.8031,28.9138,28.7179,28.8371,100738.0
2019-08-20 09:40:00,33.84,33.89,33.68,33.87,93547.0,28.8286,28.8712,28.6923,28.8542,93547.0
2019-08-20 09:45:00,33.87,33.88,33.64,33.66,80291.0,28.8542,28.8627,28.6582,28.6753,80291.0
2019-08-20 09:50:00,33.65,33.75,33.59,33.75,88225.0,28.6668,28.7519,28.6156,28.7519,88225.0
2019-08-20 09:55:00,33.75,33.9,33.74,33.82,81565.0,28.7519,28.8797,28.7434,28.8116,81565.0
2019-08-20 10:00:00,33.82,33.83,33.67,33.8,74828.0,28.8116,28.8201,28.6838,28.7945,74828.0
2019-08-20 10:05:00,33.8,33.87,33.76,33.83,59527.0,28.7945,28.8542,28.7605,28.8201,59527.0
2019-08-20 10:10:00,33.84,33.92,33.84,33.87,175179.0,28.8286,28.8968,28.8286,28.8542,175179.0
2019-08-20 10:15:00,33.88,33.9,33.73,33.82,73419.0,28.8627,28.8797,28.7349,28.8116,73419.0
2019-08-20 10:20:00,33.82,33.82,33.68,33.77,245886.0,28.8116,28.8116,28.6923,28.769,245886.0
2019-08-20 10:25:00,33.77,33.8,33.7,33.71,123890.0,28.769,28.7945,28.7094,28.7179,123890.0
2019-08-20 10:30:00,33.71,33.73,33.58,33.58,83129.0,28.7179,28.7349,28.6071,28.6071,83129.0
2019-08-20 10:35:00,33.58,33.71,33.58,33.7,60276.0,28.6071,28.7179,28.6071,28.7094,60276.0
2019-08-20 10:40:00,33.7,33.81,33.68,33.8,82041.0,28.7094,28.8031,28.6923,28.7945,82041.0
2019-08-20 10:45:00,33.81,33.81,33.73,33.74,71315.0,28.8031,28.8031,28.7349,28.7434,71315.0
2019-08-20 10:50:00,33.73,33.75,33.68,33.7,85721.0,28.7349,28.7519,28.6923,28.7094,85721.0
2019-08-20 10:55:00,33.7,33.72,33.65,33.72,130713.0,28.7094,28.7264,28.6668,28.7264,130713.0
2019-08-20 11:00:00,33.71,33.78,33.67,33.77,64616.0,28.7179,28.7775,28.6838,28.769,64616.0
2019-08-20 11:05:00,33.77,33.78,33.71,33.74,73475.0,28.769,28.7775,28.7179,28.7434,73475.0
2019-08-20 11:10:00,33.74,33.81,33.72,33.74,95815.0,28.7434,28.8031,28.7264,28.7434,95815.0
2019-08-20 11:15:00,33.75,33.86,33.72,33.84,85718.0,28.7519,28.8457,28.7264,28.8286,85718.0
2019-08-20 11:20:00,33.85,33.88,33.82,33.84,123929.0,28.8371,28.8627,28.8116,28.8286,123929.0
2019-08-20 11:25:00,33.84,33.9,33.82,33.88,81215.0,28.8286,28.8797,28.8116,28.8627,81215.0
2019-08-20 11:30:00,33.88,33.93,33.84,33.91,60788.0,28.8627,28.9053,28.8286,28.8883,60788.0
2019-08-20 11:35:00,33.92,33.94,33.88,33.89,38966.0,28.8968,28.9138,28.8627,28.8712,38966.0
2019-08-20 11:40:00,33.88,33.9,33.82,33.85,64646.0,28.8627,28.8797,28.8116,28.8371,64646.0
2019-08-20 11:45:00,33.86,33.89,33.84,33.89,54832.0,28.8457,28.8712,28.8286,28.8712,54832.0
2019-08-20 11:50:00,33.88,33.94,33.88,33.89,54417.0,28.8627,28.9138,28.8627,28.8712,54417.0
2019-08-20 11:55:00,33.88,33.92,33.87,33.91,29219.0,28.8627,28.8968,28.8542,28.8883,29219.0
2019-08-20 12:00:00,33.91,34.02,33.91,33.98,132395.0,28.8883,28.982,28.8883,28.9479,132395.0
2019-08-20 12:05:00,33.98,33.98,33.91,33.94,50181.0,28.9479,28.9479,28.8883,28.9138,50181.0
2019-08-20 12:10:00,33.94,33.96,33.92,33.92,28005.0,28.9138,28.9308,28.8968,28.8968,28005.0
2019-08-20 12:15:00,33.93,33.94,33.91,33.94,46243.0,28.9053,28.9138,28.8883,28.9138,46243.0
2019-08-20 12:20:00,33.94,34.02,33.93,34.0,124985.0,28.9138,28.982,28.9053,28.9649,124985.0
2019-08-20 12:25:00,33.99,34.01,33.98,33.99,38458.0,28.9564,28.9734,28.9479,28.9564,38458.0
2019-08-20 12:30:00,33.98,34.0,33.91,33.92,60651.0,28.9479,28.9649,28.8883,28.8968,60651.0
2019-08-20 12:35:00,33.92,33.94,33.88,33.91,37031.0,28.8968,28.9138,28.8627,28.8883,37031.0
2019-08-20 12:40:00,33.92,33.99,33.92,33.97,34583.0,28.8968,28.9564,28.8968,28.9394,34583.0
2019-08-20 12:45:00,33.97,34.0,33.97,33.98,26074.0,28.9394,28.9649,28.9394,28.9479,26074.0
2019-08-20 12:50:00,33.98,34.02,33.96,33.96,31675.0,28.9479,28.982,28.9308,28.9308,31675.0
2019-08-20 12:55:00,33.97,34.01,33.97,33.98,28943.0,28.9394,28.9734,28.9394,28.9479,28943.0
2019-08-20 13:00:00,33.97,33.98,33.95,33.95,46262.0,28.9394,28.9479,28.9223,28.9223,46262.0
2019-08-20 13:05:00,33.95,33.96,33.91,33.91,44771.0,28.9223,28.9308,28.8883,28.8883,44771.0
2019-08-20 13:10:00,33.91,33.95,33.91,33.93,42949.0,28.8883,28.9223,28.8883,28.9053,42949.0
2019-08-20 13:15:00,33.93,33.93,33.88,33.9,40392.0,28.9053,28.9053,28.8627,28.8797,40392.0
2019-08-20 13:20:00,33.89,33.93,33.88,33.91,44805.0,28.8712,28.9053,28.8627,28.8883,44805.0
2019-08-20 13:25:00,33.92,33.93,33.89,33.93,66030.0,28.8968,28.9053,28.8712,28.9053,66030.0
2019-08-20 13:30:00,33.93,33.93,33.8,33.82,57877.0,28.9053,28.9053,28.7945,28.8116,57877.0
2019-08-20 13:35:00,33.81,33.9,33.78,33.88,125534.0,28.8031,28.8797,28.7775,28.8627,125534.0
2019-08-20 13:40:00,33.89,33.96,33.88,33.96,48450.0,28.8712,28.9308,28.8627,28.9308,48450.0
2019-08-20 13:45:00,33.96,34.02,33.94,34.02,43912.0,28.9308,28.982,28.9138,28.982,43912.0
2019-08-20 13:50:00,34.02,34.1,34.01,34.1,70609.0,28.982,29.0501,28.9734,29.0501,70609.0
2019-08-20 13:55:00,34.09,34.15,34.09,34.13,59940.0,29.0416,29.0927,29.0416,29.0757,59940.0
2019-08-20 14:00:00,34.14,34.17,34.08,34.11,73305.0,29.0842,29.1097,29.0331,29.0586,73305.0
2019-08-20 14:05:00,34.11,34.16,34.09,34.13,66387.0,29.0586,29.1012,29.0416,29.0757,66387.0
2019-08-20 14:10:00,34.12,34.17,34.12,34.13,53220.0,29.0672,29.1097,29.0672,29.0757,53220.0
2019-08-20 14:15:00,34.14,34.14,34.08,34.13,58648.0,29.0842,29.0842,29.0331,29.0757,58648.0
2019-08-20 14:20:00,34.12,34.13,34.06,34.07,69972.0,29.0672,29.0757,29.016,29.0246,69972.0
2019-08-20 14:25:00,34.06,34.08,33.99,34.02,80017.0,29.016,29.0331,28.9564,28.982,80017.0
2019-08-20 14:30:00,34.01,34.03,33.97,34.0,37666.0,28.9734,28.9905,28.9394,28.9649,37666.0
2019-08-20 14:35:00,33.99,34.01,33.96,33.98,57854.0,28.9564,28.9734,28.9308,28.9479,57854.0
2019-08-20 14:40:00,33.98,34.06,33.97,34.04,57502.0,28.9479,29.016,28.9394,28.999,57502.0
2019-08-20 14:45:00,34.04,34.08,34.03,34.05,63965.0,28.999,29.0331,28.9905,29.0075,63965.0
2019-08-20 14:50:00,34.04,34.05,34.01,34.01,40593.0,28.999,29.0075,28.9734,28.9734,40593.0
2019-08-20 14:55:00,34.02,34.07,34.01,34.04,46651.0,28.982,29.0246,28.9734,28.999,46651.0
2019-08-20 15:00:00,34.03,34.04,33.95,33.95,56390.0,28.9905,28.999,28.9223,28.9223,56390.0
2019-08-20 15:05:00,33.95,33.99,33.94,33.95,52676.0,28.9223,28.9564,28.9138,28.9223,52676.0
2019-08-20 15:10:00,33.96,33.99,33.95,33.97,36452.0,28.9308,28.9564,28.9223,28.9394,36452.0
2019-08-20 15:15:00,33.97,33.97,33.89,33.91,46839.0,28.9394,28.9394,28.8712,28.8883,46839.0
2019-08-20 15:20:00,33.91,33.93,33.88,33.89,75861.0,28.8883,28.9053,28.8627,28.8712,75861.0
2019-08-20 15:25:00,33.9,33.99,33.86,33.98,76354.0,28.8797,28.9564,28.8457,28.9479,76354.0
2019-08-20 15:30:00,33.98,33.99,33.92,33.93,73568.0,28.9479,28.9564,28.8968,28.9053,73568.0
2019-08-20 15:35:00,33.93,34.0,33.92,34.0,90945.0,28.9053,28.9649,28.8968,28.9649,90945.0
2019-08-20 15:40:00,34.0,34.01,33.94,33.97,103307.0,28.9649,28.9734,28.9138,28.9394,103307.0
2019-08-20 15:45:00,33.97,34.03,33.95,34.01,116542.0,28.9394,28.9905,28.9223,28.9734,116542.0
2019-08-20 15:50:00,34.01,34.03,33.96,33.98,194161.0,28.9734,28.9905,28.9308,28.9479,194161.0
2019-08-20 15:55:00,33.98,33.99,33.86,33.91,511024.0,28.9479,28.9564,28.8457,28.8883,511024.0
2019-08-21 09:30:00,34.24,34.43,34.03,34.17,230279.0,29.1694,29.3312,28.9905,29.1097,230279.0
2019-08-21 09:35:00,34.17,34.22,33.99,34.0,115022.0,29.1097,29.1523,28.9564,28.9649,115022.0
2019-08-21 09:40:00,33.99,34.12,33.98,34.12,76335.0,28.9564,29.0672,28.9479,29.0672,76335.0
2019-08-21 09:45:00,34.12,34.26,34.09,34.21,139411.0,29.0672,29.1864,29.0416,29.1438,139411.0
2019-08-21 09:50:00,34.21,34.22,34.03,34.05,106572.0,29.1438,29.1523,28.9905,29.0075,106572.0
2019-08-21 09:55:00,34.06,34.07,33.94,33.97,76528.0,29.016,29.0246,28.9138,28.9394,76528.0
2019-08-21 10:00:00,33.96,34.04,33.95,34.02,53343.0,28.9308,28.999,28.9223,28.982,53343.0
2019-08-21 10:05:00,34.04,34.14,33.98,34.09,110583.0,28.999,29.0842,28.9479,29.0416,110583.0
2019-08-21 10:10:00,34.09,34.13,34.0,34.02,43567.0,29.0416,29.0757,28.9649,28.982,43567.0
2019-08-21 10:15:00,34.02,34.07,34.0,34.05,53532.0,28.982,29.0246,28.9649,29.0075,53532.0
2019-08-21 10:20:00,34.05,34.11,34.04,34.09,34448.0,29.0075,29.0586,28.999,29.0416,34448.0
2019-08-21 10:25:00,34.09,34.09,34.01,34.05,36801.0,29.0416,29.0416,28.9734,29.0075,36801.0
2019-08-21 10:30:00,34.04,34.04,33.9,33.93,75451.0,28.999,28.999,28.8797,28.9053,75451.0
2019-08-21 10:35:00,33.92,33.92,33.71,33.71,99440.0,28.8968,28.8968,28.7179,28.7179,99440.0
2019-08-21 10:40:00,33.71,33.76,33.62,33.68,110290.0,28.7179,28.7605,28.6412,28.6923,110290.0
2019-08-21 10:45:00,33.68,33.8,33.68,33.73,82336.0,28.6923,28.7945,28.6923,28.7349,82336.0
2019-08-21 10:50:00,33.72,33.8,33.7,33.77,62798.0,28.7264,28.7945,28.7094,28.769,62798.0
2019-08-21 10:55:00,33.77,33.88,33.75,33.8,102848.0,28.769,28.8627,28.7519,28.7945,102848.0
2019-08-21 11:00:00,33.8,33.87,33.74,33.85,71490.0,28.7945,28.8542,28.7434,28.8371,71490.0
2019-08-21 11:05:00,33.86,33.92,33.81,33.81,80751.0,28.8457,28.8968,28.8031,28.8031,80751.0
2019-08-21 11:10:00,33.81,33.86,33.77,33.8,46460.0,28.8031,28.8457,28.769,28.7945,46460.0
2019-08-21 11:15:00,33.81,33.83,33.72,33.72,44577.0,28.8031,28.8201,28.7264,28.7264,44577.0
2019-08-21 11:20:00,33.73,33.76,33.68,33.7,51676.0,28.7349,28.7605,28.6923,28.7094,51676.0
2019-08-21 11:25:00,33.69,33.74,33.69,33.73,33692.0,28.7008,28.7434,28.7008,28.7349,33692.0
2019-08-21 11:30:00,33.72,33.81,33.7,33.8,51796.0,28.7264,28.8031,28.7094,28.7945,51796.0
2019-08-21 11:35:00,33.8,33.84,33.77,33.82,39366.0,28.7945,28.8286,28.769,28.8116,39366.0
2019-08-21 11:40:00,33.83,33.87,33.8,33.81,54501.0,28.8201,28.8542,28.7945,28.8031,54501.0
2019-08-21 11:45:00,33.82,33.83,33.74,33.76,32582.0,28.8116,28.8201,28.7434,28.7605,32582.0
2019-08-21 11:50:00,33.75,33.75,33.67,33.68,73409.0,28.7519,28.7519,28.6838,28.6923,73409.0
2019-08-21 11:55:00,33.67,33.74,33.64,33.73,109723.0,28.6838,28.7434,28.6582,28.7349,109723.0
2019-08-21 12:00:00,33.73,33.77,33.72,33.75,44274.0,28.7349,28.769,28.7264,28.7519,44274.0
2019-08-21 12:05:00,33.75,33.8,33.75,33.78,30415.0,28.7519,28.7945,28.7519,28.7775,30415.0
2019-08-21 12:10:00,33.77,33.8,33.73,33.77,32403.0,28.769,28.7945,28.7349,28.769,32403.0
2019-08-21 12:15:00,33.77,33.82,33.76,33.8,30050.0,28.769,28.8116,28.7605,28.7945,30050.0
2019-08-21 12:20:00,33.81,33.81,33.75,33.76,47371.0,28.8031,28.8031,28.7519,28.7605,47371.0
2019-08-21 12:25:00,33.76,33.82,33.76,33.82,27737.0,28.7605,28.8116,28.7605,28.8116,27737.0
2019-08-21 12:30:00,33.81,33.85,33.8,33.85,34305.0,28.8031,28.8371,28.7945,28.8371,34305.0
2019-08-21 12:35:00,33.84,33.85,33.82,33.82,23139.0,28.8286,28.8371,28.8116,28.8116,23139.0
2019-08-21 12:40:00,33.82,33.85,33.79,33.82,40262.0,28.8116,28.8371,28.786,28.8116,40262.0
2019-08-21 12:45:00,33.81,33.82,33.77,33.8,56690.0,28.8031,28.8116,28.769,28.7945,56690.0
2019-08-21 12:50:00,33.8,33.89,33.79,33.89,66106.0,28.7945,28.8712,28.786,28.8712,66106.0
2019-08-21 12:55:00,33.89,33.93,33.87,33.93,79884.0,28.8712,28.9053,28.8542,28.9053,79884.0
2019-08-21 13:00:00,33.93,33.97,33.92,33.95,69311.0,28.9053,28.9394,28.8968,28.9223,69311.0
2019-08-21 13:05:00,33.95,33.99,33.95,33.98,32512.0,28.9223,28.9564,28.9223,28.9479,32512.0
2019-08-21 13:10:00,33.98,34.01,33.96,34.0,68450.0,28.9479,28.9734,28.9308,28.9649,68450.0
2019-08-21 13:15:00,33.99,34.01,33.92,33.92,51004.0,28.9564,28.9734,28.8968,28.8968,51004.0
2019-08-21 13:20:00,33.93,33.93,33.87,33.9,63284.0,28.9053,28.9053,28.8542,28.8797,63284.0
2019-08-21 13:25:00,33.89,33.9,33.85,33.85,38204.0,28.8712,28.8797,28.8371,28.8371,38204.0
2019-08-21 13:30:00,33.84,33.89,33.8,33.81,99640.0,28.8286,28.8712,28.7945,28.8031,99640.0
2019-08-21 13:35:00,33.81,33.86,33.78,33.82,128046.0,28.8031,28.8457,28.7775,28.8116,128046.0
2019-08-21 13:40:00,33.82,33.84,33.81,33.84,15681.0,28.8116,28.8286,28.8031,28.8286,15681.0
2019-08-21 13:45:00,33.84,33.85,33.8,33.8,25551.0,28.8286,28.8371,28.7945,28.7945,25551.0
2019-08-21 13:50:00,33.8,33.85,33.78,33.83,22627.0,28.7945,28.8371,28.7775,28.8201,22627.0
2019-08-21 13:55:00,33.82,33.83,33.79,33.79,19026.0,28.8116,28.8201,28.786,28.786,19026.0
2019-08-21 14:00:00,33.79,33.89,33.72,33.88,71567.0,28.786,28.8712,28.7264,28.8627,71567.0
2019-08-21 14:05:00,33.89,33.92,33.82,33.86,41809.0,28.8712,28.8968,28.8116,28.8457,41809.0
2019-08-21 14:10:00,33.84,33.88,33.84,33.87,29507.0,28.8286,28.8627,28.8286,28.8542,29507.0
2019-08-21 14:15:00,33.88,33.99,33.85,33.95,67644.0,28.8627,28.9564,28.8371,28.9223,67644.0
2019-08-21 14:20:00,33.95,33.95,33.89,33.9,34719.0,28.9223,28.9223,28.8712,28.8797,34719.0
2019-08-21 14:25:00,33.89,33.9,33.82,33.82,29074.0,28.8712,28.8797,28.8116,28.8116,29074.0
2019-08-21 14:30:00,33.82,33.87,33.82,33.86,31543.0,28.8116,28.8542,28.8116,28.8457,31543.0
2019-08-21 14:35:00,33.86,33.86,33.77,33.8,35971.0,28.8457,28.8457,28.769,28.7945,35971.0
2019-08-21 14:40:00,33.8,33.86,33.8,33.86,28759.0,28.7945,28.8457,28.7945,28.8457,28759.0
2019-08-21 14:45:00,33.86,33.88,33.81,33.83,42973.0,28.8457,28.8627,28.8031,28.8201,42973.0
2019-08-21 14:50:00,33.83,33.85,33.8,33.83,22187.0,28.8201,28.8371,28.7945,28.8201,22187.0
2019-08-21 14:55:00,33.83,33.85,33.81,33.84,43205.0,28.8201,28.8371,28.8031,28.8286,43205.0
2019-08-21 15:00:00,33.84,33.86,33.8,33.81,39909.0,28.8286,28.8457,28.7945,28.8031,39909.0
2019-08-21 15:05:00,33.81,33.86,33.8,33.86,54755.0,28.8031,28.8457,28.7945,28.8457,54755.0
2019-08-21 15:10:00,33.86,33.88,33.83,33.85,30153.0,28.8457,28.8627,28.8201,28.8371,30153.0
2019-08-21 15:15:00,33.84,33.86,33.82,33.84,35791.0,28.8286,28.8457,28.8116,28.8286,35791.0
2019-08-21 15:20:00,33.84,33.86,33.83,33.84,49190.0,28.8286,28.8457,28.8201,28.8286,49190.0
2019-08-21 15:25:00,33.84,33.87,33.83,33.84,96642.0,28.8286,28.8542,28.8201,28.8286,96642.0
2019-08-21 15:30:00,33.84,33.89,33.83,33.84,152016.0,28.8286,28.8712,28.8201,28.8286,152016.0
2019-08-21 15:35:00,33.84,33.85,33.75,33.76,65246.0,28.8286,28.8371,28.7519,28.7605,65246.0
2019-08-21 15:40:00,33.75,33.78,33.73,33.77,102458.0,28.7519,28.7775,28.7349,28.769,102458.0
2019-08-21 15:45:00,33.77,33.8,33.75,33.8,92595.0,28.769,28.7945,28.7519,28.7945,92595.0
2019-08-21 15:50:00,33.8,33.81,33.72,33.73,133142.0,28.7945,28.8031,28.7264,28.7349,133142.0
2019-08-21 15:55:00,33.74,33.77,33.67,33.69,418062.0,28.7434,28.769,28.6838,28.7008,418062.0
2019-08-22 09:30:00,33.96,34.17,33.81,34.11,174928.0,28.9308,29.1097,28.8031,29.0586,174928.0
2019-08-22 09:35:00,34.13,34.25,33.99,34.16,114658.0,29.0757,29.1779,28.9564,29.1012,114658.0
2019-08-22 09:40:00,34.14,34.23,34.08,34.08,78000.0,29.0842,29.1609,29.0331,29.0331,78000.0
2019-08-22 09:45:00,34.08,34.08,33.96,33.97,98323.0,29.0331,29.0331,28.9308,28.9394,98323.0
2019-08-22 09:50:00,33.99,34.15,33.97,34.13,96570.0,28.9564,29.0927,28.9394,29.0757,96570.0
2019-08-22 09:55:00,34.13,34.22,34.1,34.17,96325.0,29.0757,29.1523,29.0501,29.1097,96325.0
2019-08-22 10:00:00,34.17,34.37,34.12,34.35,77990.0,29.1097,29.2801,29.0672,29.2631,77990.0
2019-08-22 10:05:00,34.34,34.34,34.19,34.25,126504.0,29.2546,29.2546,29.1268,29.1779,126504.0
2019-08-22 10:10:00,34.25,34.28,34.16,34.24,51643.0,29.1779,29.2035,29.1012,29.1694,51643.0
2019-08-22 10:15:00,34.24,34.28,34.14,34.14,48184.0,29.1694,29.2035,29.0842,29.0842,48184.0
2019-08-22 10:20:00,34.14,34.14,34.04,34.1,67883.0,29.0842,29.0842,28.999,29.0501,67883.0
2019-08-22 10:25:00,34.11,34.11,33.97,33.97,37536.0,29.0586,29.0586,28.9394,28.9394,37536.0
2019-08-22 10:30:00,33.97,33.97,33.82,33.86,66487.0,28.9394,28.9394,28.8116,28.8457,66487.0
2019-08-22 10:35:00,33.86,33.89,33.74,33.85,48044.0,28.8457,28.8712,28.7434,28.8371,48044.0
2019-08-22 10:40:00,33.86,33.95,33.82,33.84,91880.0,28.8457,28.9223,28.8116,28.8286,91880.0
2019-08-22 10:45:00,33.84,33.9,33.78,33.89,52328.0,28.8286,28.8797,28.7775,28.8712,52328.0
2019-08-22 10:50:00,33.89,33.91,33.77,33.82,66510.0,28.8712,28.8883,28.769,28.8116,66510.0
2019-08-22 10:55:00,33.82,33.96,33.81,33.93,55443.0,28.8116,28.9308,28.8031,28.9053,55443.0
2019-08-22 11:00:00,33.93,34.01,33.93,34.0,60351.0,28.9053,28.9734,28.9053,28.9649,60351.0
2019-08-22 11:05:00,34.0,34.22,33.99,34.19,89952.0,28.9649,29.1523,28.9564,29.1268,89952.0
2019-08-22 11:10:00,34.19,34.2,34.14,34.15,53103.0,29.1268,29.1353,29.0842,29.0927,53103.0
2019-08-22 11:15:00,34.15,34.23,34.14,34.18,42817.0,29.0927,29.1609,29.0842,29.1183,42817.0
2019-08-22 11:20:00,34.18,34.25,34.18,34.23,104693.0,29.1183,29.1779,29.1183,29.1609,104693.0
2019-08-22 11:25:00,34.24,34.24,34.07,34.08,241175.0,29.1694,29.1694,29.0246,29.0331,241175.0
2019-08-22 11:30:00,34.09,34.22,34.02,34.2,84552.0,29.0416,29.1523,28.982,29.1353,84552.0
2019-08-22 11:35:00,34.21,34.27,34.19,34.21,68296.0,29.1438,29.1949,29.1268,29.1438,68296.0
2019-08-22 11:40:00,34.21,34.23,34.18,34.21,27716.0,29.1438,29.1609,29.1183,29.1438,27716.0
2019-08-22 11:45:00,34.21,34.22,34.16,34.2,36843.0,29.1438,29.1523,29.1012,29.1353,36843.0
2019-08-22 11:50:00,34.2,34.21,34.12,34.14,45925.0,29.1353,29.1438,29.0672,29.0842,45925.0
2019-08-22 11:55:00,34.14,34.16,34.08,34.12,57079.0,29.0842,29.1012,29.0331,29.0672,57079.0
2019-08-22 12:00:00,34.12,34.23,34.11,34.22,31473.0,29.0672,29.1609,29.0586,29.1523,31473.0
2019-08-22 12:05:00,34.22,34.25,34.2,34.24,56744.0,29.1523,29.1779,29.1353,29.1694,56744.0
2019-08-22 12:10:00,34.24,34.26,34.19,34.24,55147.0,29.1694,29.1864,29.1268,29.1694,55147.0
2019-08-22 12:15:00,34.23,34.27,34.23,34.25,30502.0,29.1609,29.1949,29.1609,29.1779,30502.0
2019-08-22 12:20:00,34.24,34.26,34.19,34.2,48402.0,29.1694,29.1864,29.1268,29.1353,48402.0
2019-08-22 12:25:00,34.2,34.24,34.19,34.23,26013.0,29.1353,29.1694,29.1268,29.1609,26013.0
2019-08-22 12:30:00,34.22,34.26,34.19,34.2,45319.0,29.1523,29.1864,29.1268,29.1353,45319.0
2019-08-22 12:35:00,34.2,34.22,34.17,34.17,29685.0,29.1353,29.1523,29.1097,29.1097,29685.0
2019-08-22 12:40:00,34.17,34.24,34.17,34.23,44986.0,29.1097,29.1694,29.1097,29.1609,44986.0
2019-08-22 12:45:00,34.22,34.24,34.19,34.2,40373.0,29.1523,29.1694,29.1268,29.1353,40373.0
2019-08-22 12:50:00,34.2,34.21,34.09,34.1,52269.0,29.1353,29.1438,29.0416,29.0501,52269.0
2019-08-22 12:55:00,34.09,34.11,34.07,34.07,35396.0,29.0416,29.0586,29.0246,29.0246,35396.0
2019-08-22 13:00:00,34.07,34.14,34.07,34.14,33584.0,29.0246,29.0842,29.0246,29.0842,33584.0
2019-08-22 13:05:00,34.13,34.18,34.12,34.13,22570.0,29.0757,29.1183,29.0672,29.0757,22570.0
2019-08-22 13:10:00,34.13,34.14,34.07,34.12,72956.0,29.0757,29.0842,29.0246,29.0672,72956.0
2019-08-22 13:15:00,34.12,34.15,34.11,34.13,24110.0,29.0672,29.0927,29.0586,29.0757,24110.0
2019-08-22 13:20:00,34.13,34.16,34.12,34.15,47453.0,29.0757,29.1012,29.0672,29.0927,47453.0
2019-08-22 13:25:00,34.14,34.15,34.09,34.1,28162.0,29.0842,29.0927,29.0416,29.0501,28162.0
2019-08-22 13:30:00,34.1,34.11,34.06,34.1,44036.0,29.0501,29.0586,29.016,29.0501,44036.0
2019-08-22 13:35:00,34.1,34.1,34.06,34.07,40861.0,29.0501,29.0501,29.016,29.0246,40861.0
2019-08-22 13:40:00,34.07,34.11,34.06,34.06,36436.0,29.0246,29.0586,29.016,29.016,36436.0
2019-08-22 13:45:00,34.06,34.08,34.05,34.07,36142.0,29.016,29.0331,29.0075,29.0246,36142.0
2019-08-22 13:50:00,34.06,34.07,34.01,34.05,32563.0,29.016,29.0246,28.9734,29.0075,32563.0
2019-08-22 13:55:00,34.05,34.06,34.0,34.02,22173.0,29.0075,29.016,28.9649,28.982,22173.0
2019-08-22 14:00:00,34.02,34.04,33.96,33.96,46938.0,28.982,28.999,28.9308,28.9308,46938.0
2019-08-22 14:05:00,33.96,33.96,33.9,33.95,40736.0,28.9308,28.9308,28.8797,28.9223,40736.0
2019-08-22 14:10:00,33.95,33.95,33.9,33.91,73712.0,28.9223,28.9223,28.8797,28.8883,73712.0
2019-08-22 14:15:00,33.91,33.92,33.88,33.91,66483.0,28.8883,28.8968,28.8627,28.8883,66483.0
2019-08-22 14:20:00,33.92,33.94,33.9,33.93,208372.0,28.8968,28.9138,28.8797,28.9053,208372.0
2019-08-22 14:25:00,33.93,33.93,33.87,33.89,38742.0,28.9053,28.9053,28.8542,28.8712,38742.0
2019-08-22 14:30:00,33.89,33.9,33.86,33.87,49425.0,28.8712,28.8797,28.8457,28.8542,49425.0
2019-08-22 14:35:00,33.88,33.91,33.86,33.88,47359.0,28.8627,28.8883,28.8457,28.8627,47359.0
2019-08-22 14:40:00,33.88,33.89,33.87,33.89,35452.0,28.8627,28.8712,28.8542,28.8712,35452.0
2019-08-22 14:45:00,33.89,33.92,33.88,33.9,62506.0,28.8712,28.8968,28.8627,28.8797,62506.0
2019-08-22 14:50:00,33.9,33.9,33.82,33.82,49151.0,28.8797,28.8797,28.8116,28.8116,49151.0
2019-08-22 14:55:00,33.82,33.89,33.82,33.89,58720.0,28.8116,28.8712,28.8116,28.8712,58720.0
2019-08-22 15:00:00,33.88,33.9,33.87,33.88,58733.0,28.8627,28.8797,28.8542,28.8627,58733.0
2019-08-22 15:05:00,33.88,33.89,33.84,33.86,75967.0,28.8627,28.8712,28.8286,28.8457,75967.0
2019-08-22 15:10:00,33.86,33.87,33.79,33.8,72384.0,28.8457,28.8542,28.786,28.7945,72384.0
2019-08-22 15:15:00,33.8,33.83,33.78,33.8,56911.0,28.7945,28.8201,28.7775,28.7945,56911.0
2019-08-22 15:20:00,33.8,33.82,33.77,33.82,63824.0,28.7945,28.8116,28.769,28.8116,63824.0
2019-08-22 15:25:00,33.82,33.82,33.78,33.78,61799.0,28.8116,28.8116,28.7775,28.7775,61799.0
2019-08-22 15:30:00,33.77,33.81,33.76,33.79,82624.0,28.769,28.8031,28.7605,28.786,82624.0
2019-08-22 15:35:00,33.79,33.81,33.77,33.79,89745.0,28.786,28.8031,28.769,28.786,89745.0
2019-08-22 15:40:00,33.79,33.81,33.77,33.78,73161.0,28.786,28.8031,28.769,28.7775,73161.0
2019-08-22 15:45:00,33.78,33.8,33.76,33.77,83001.0,28.7775,28.7945,28.7605,28.769,83001.0
2019-08-22 15:50:00,33.78,33.8,33.77,33.78,208617.0,28.7775,28.7945,28.769,28.7775,208617.0
2019-08-22 15:55:00,33.77,33.79,33.67,33.69,403047.0,28.769,28.786,28.6838,28.7008,403047.0
2019-08-23 09:30:00,33.15,33.15,32.74,32.88,390241.0,28.2408,28.2408,27.8915,28.0108,390241.0
2019-08-23 09:35:00,32.87,33.0,32.8,32.94,147547.0,28.0023,28.113,27.9426,28.0619,147547.0
2019-08-23 09:40:00,32.95,33.0,32.88,32.92,110434.0,28.0704,28.113,28.0108,28.0449,110434.0
2019-08-23 09:45:00,32.92,32.94,32.84,32.88,151724.0,28.0449,28.0619,27.9767,28.0108,151724.0
2019-08-23 09:50:00,32.88,33.08,32.85,33.03,153147.0,28.0108,28.1812,27.9852,28.1386,153147.0
2019-08-23 09:55:00,33.03,33.09,32.96,33.08,123535.0,28.1386,28.1897,28.0789,28.1812,123535.0
2019-08-23 10:00:00,33.07,33.21,32.96,33.02,219805.0,28.1726,28.2919,28.0789,28.1301,219805.0
2019-08-23 10:05:00,33.03,33.18,32.89,32.95,219011.0,28.1386,28.2664,28.0193,28.0704,219011.0
2019-08-23 10:10:00,32.95,33.01,32.82,32.98,128144.0,28.0704,28.1215,27.9597,28.096,128144.0
2019-08-23 10:15:00,32.99,33.21,32.99,33.19,67897.0,28.1045,28.2919,28.1045,28.2749,67897.0
2019-08-23 10:20:00,33.19,33.21,33.11,33.13,46079.0,28.2749,28.2919,28.2067,28.2238,46079.0
2019-08-23 10:25:00,33.14,33.15,33.07,33.07,46371.0,28.2323,28.2408,28.1726,28.1726,46371.0
2019-08-23 10:30:00,33.08,33.22,33.04,33.21,122064.0,28.1812,28.3004,28.1471,28.2919,122064.0
2019-08-23 10:35:00,33.21,33.3,33.18,33.27,91998.0,28.2919,28.3686,28.2664,28.343,91998.0
2019-08-23 10:40:00,33.28,33.31,33.1,33.1,103217.0,28.3516,28.3771,28.1982,28.1982,103217.0
2019-08-23 10:45:00,33.11,33.13,33.0,33.02,195949.0,28.2067,28.2238,28.113,28.1301,195949.0
2019-08-23 10:50:00,33.02,33.26,33.01,33.2,199063.0,28.1301,28.3345,28.1215,28.2834,199063.0
2019-08-23 10:55:00,33.21,33.33,33.18,33.21,123432.0,28.2919,28.3941,28.2664,28.2919,123432.0
2019-08-23 11:00:00,33.22,33.24,32.82,32.9,542001.0,28.3004,28.3175,27.9597,28.0278,542001.0
2019-08-23 11:05:00,32.91,33.0,32.71,32.71,156105.0,28.0363,28.113,27.866,27.866,156105.0
2019-08-23 11:10:00,32.71,32.92,32.68,32.8,111875.0,27.866,28.0449,27.8404,27.9426,111875.0
2019-08-23 11:15:00,32.81,32.91,32.73,32.78,105339.0,27.9512,28.0363,27.883,27.9256,105339.0
2019-08-23 11:20:00,32.78,32.81,32.69,32.74,81368.0,27.9256,27.9512,27.8489,27.8915,81368.0
2019-08-23 11:25:00,32.73,32.75,32.66,32.69,100526.0,27.883,27.9,27.8234,27.8489,100526.0
2019-08-23 11:30:00,32.69,32.73,32.57,32.59,146050.0,27.8489,27.883,27.7467,27.7637,146050.0
2019-08-23 11:35:00,32.59,32.68,32.5,32.67,168180.0,27.7637,27.8404,27.6871,27.8319,168180.0
2019-08-23 11:40:00,32.67,32.67,32.56,32.61,63986.0,27.8319,27.8319,27.7382,27.7808,63986.0
2019-08-23 11:45:00,32.61,32.61,32.51,32.59,63160.0,27.7808,27.7808,27.6956,27.7637,63160.0
2019-08-23 11:50:00,32.59,32.61,32.49,32.51,67404.0,27.7637,27.7808,27.6785,27.6956,67404.0
2019-08-23 11:55:00,32.5,32.53,32.43,32.49,55080.0,27.6871,27.7126,27.6274,27.6785,55080.0
2019-08-23 12:00:00,32.5,32.56,32.42,32.55,58463.0,27.6871,27.7382,27.6189,27.7297,58463.0
2019-08-23 12:05:00,32.54,32.54,32.47,32.52,101893.0,27.7211,27.7211,27.6615,27.7041,101893.0
2019-08-23 12:10:00,32.53,32.54,32.47,32.52,140822.0,27.7126,27.7211,27.6615,27.7041,140822.0
2019-08-23 12:15:00,32.53,32.58,32.51,32.55,121423.0,27.7126,27.7552,27.6956,27.7297,121423.0
2019-08-23 12:20:00,32.54,32.55,32.46,32.49,72397.0,27.7211,27.7297,27.653,27.6785,72397.0
2019-08-23 12:25:00,32.49,32.51,32.44,32.45,65780.0,27.6785,27.6956,27.6359,27.6445,65780.0
2019-08-23 12:30:00,32.45,32.58,32.45,32.57,72554.0,27.6445,27.7552,27.6445,27.7467,72554.0
2019-08-23 12:35:00,32.57,32.57,32.5,32.5,39770.0,27.7467,27.7467,27.6871,27.6871,39770.0
2019-08-23 12:40:00,32.5,32.51,32.44,32.45,32970.0,27.6871,27.6956,27.6359,27.6445,32970.0
2019-08-23 12:45:00,32.44,32.45,32.32,32.32,96062.0,27.6359,27.6445,27.5337,27.5337,96062.0
2019-08-23 12:50:00,32.33,32.39,32.32,32.35,63121.0,27.5422,27.5934,27.5337,27.5593,63121.0
2019-08-23 12:55:00,32.35,32.43,32.34,32.41,64095.0,27.5593,27.6274,27.5508,27.6104,64095.0
2019-08-23 13:00:00,32.4,32.43,32.34,32.41,47382.0,27.6019,27.6274,27.5508,27.6104,47382.0
2019-08-23 13:05:00,32.4,32.4,32.33,32.37,60237.0,27.6019,27.6019,27.5422,27.5763,60237.0
2019-08-23 13:10:00,32.36,32.47,32.35,32.46,74810.0,27.5678,27.6615,27.5593,27.653,74810.0
2019-08-23 13:15:00,32.45,32.46,32.28,32.29,74540.0,27.6445,27.653,27.4996,27.5082,74540.0
2019-08-23 13:20:00,32.29,32.3,32.21,32.21,70645.0,27.5082,27.5167,27.44,27.44,70645.0
2019-08-23 13:25:00,32.21,32.36,32.18,32.34,103506.0,27.44,27.5678,27.4144,27.5508,103506.0
2019-08-23 13:30:00,32.34,32.39,32.31,32.37,57672.0,27.5508,27.5934,27.5252,27.5763,57672.0
2019-08-23 13:35:00,32.37,32.38,32.34,32.35,91671.0,27.5763,27.5848,27.5508,27.5593,91671.0
2019-08-23 13:40:00,32.35,32.35,32.28,32.3,97419.0,27.5593,27.5593,27.4996,27.5167,97419.0
2019-08-23 13:45:00,32.31,32.36,32.27,32.29,99489.0,27.5252,27.5678,27.4911,27.5082,99489.0
2019-08-23 13:50:00,32.29,32.32,32.25,32.32,80607.0,27.5082,27.5337,27.4741,27.5337,80607.0
2019-08-23 13:55:00,32.31,32.32,32.28,32.32,57742.0,27.5252,27.5337,27.4996,27.5337,57742.0
2019-08-23 14:00:00,32.31,32.31,32.22,32.22,71262.0,27.5252,27.5252,27.4485,27.4485,71262.0
2019-08-23 14:05:00,32.23,32.26,32.21,32.25,83966.0,27.457,27.4826,27.44,27.4741,83966.0
2019-08-23 14:10:00,32.25,32.3,32.23,32.25,87647.0,27.4741,27.5167,27.457,27.4741,87647.0
2019-08-23 14:15:00,32.25,32.26,32.19,32.2,73796.0,27.4741,27.4826,27.423,27.4315,73796.0
2019-08-23 14:20:00,32.21,32.25,32.17,32.2,101858.0,27.44,27.4741,27.4059,27.4315,101858.0
2019-08-23 14:25:00,32.2,32.21,32.13,32.14,47512.0,27.4315,27.44,27.3719,27.3804,47512.0
2019-08-23 14:30:00,32.14,32.18,32.11,32.17,88463.0,27.3804,27.4144,27.3548,27.4059,88463.0
2019-08-23 14:35:00,32.17,32.19,32.12,32.12,73143.0,27.4059,27.423,27.3633,27.3633,73143.0
2019-08-23 14:40:00,32.12,32.13,32.05,32.07,102026.0,27.3633,27.3719,27.3037,27.3207,102026.0
2019-08-23 14:45:00,32.08,32.09,32.02,32.05,103660.0,27.3293,27.3378,27.2781,27.3037,103660.0
2019-08-23 14:50:00,32.05,32.1,32.05,32.07,162759.0,27.3037,27.3463,27.3037,27.3207,162759.0
2019-08-23 14:55:00,32.07,32.19,32.06,32.18,128618.0,27.3207,27.423,27.3122,27.4144,128618.0
2019-08-23 15:00:00,32.17,32.2,32.14,32.19,125147.0,27.4059,27.4315,27.3804,27.423,125147.0
2019-08-23 15:05:00,32.19,32.32,32.18,32.25,183519.0,27.423,27.5337,27.4144,27.4741,183519.0
2019-08-23 15:10:00,32.24,32.25,32.14,32.19,112737.0,27.4656,27.4741,27.3804,27.423,112737.0
2019-08-23 15:15:00,32.19,32.2,32.12,32.19,245558.0,27.423,27.4315,27.3633,27.423,245558.0
2019-08-23 15:20:00,32.19,32.23,32.16,32.17,166058.0,27.423,27.457,27.3974,27.4059,166058.0
2019-08-23 15:25:00,32.17,32.18,32.07,32.1,166010.0,27.4059,27.4144,27.3207,27.3463,166010.0
2019-08-23 15:30:00,32.11,32.13,32.09,32.12,225036.0,27.3548,27.3719,27.3378,27.3633,225036.0
2019-08-23 15:35:00,32.13,32.17,32.1,32.17,255840.0,27.3719,27.4059,27.3463,27.4059,255840.0
2019-08-23 15:40:00,32.16,32.17,32.12,32.16,340741.0,27.3974,27.4059,27.3633,27.3974,340741.0
2019-08-23 15:45:00,32.16,32.22,32.12,32.12,331378.0,27.3974,27.4485,27.3633,27.3633,331378.0
2019-08-23 15:50:00,32.12,32.14,31.95,31.96,573250.0,27.3633,27.3804,27.2185,27.227,573250.0
2019-08-23 15:55:00,31.96,32.06,31.89,32.05,889445.0,27.227,27.3122,27.1674,27.3037,889445.0
2019-08-26 09:30:00,32.51,32.64,32.31,32.46,228545.0,27.6956,27.8063,27.5252,27.653,228545.0
2019-08-26 09:35:00,32.45,32.5,32.33,32.36,153953.0,27.6445,27.6871,27.5422,27.5678,153953.0
2019-08-26 09:40:00,32.36,32.41,32.17,32.18,203720.0,27.5678,27.6104,27.4059,27.4144,203720.0
2019-08-26 09:45:00,32.18,32.28,32.14,32.2,97590.0,27.4144,27.4996,27.3804,27.4315,97590.0
2019-08-26 09:50:00,32.2,32.28,32.17,32.17,53326.0,27.4315,27.4996,27.4059,27.4059,53326.0
2019-08-26 09:55:00,32.17,32.21,32.13,32.2,69366.0,27.4059,27.44,27.3719,27.4315,69366.0
2019-08-26 10:00:00,32.21,32.23,32.11,32.14,103692.0,27.44,27.457,27.3548,27.3804,103692.0
2019-08-26 10:05:00,32.15,32.19,32.07,32.09,63698.0,27.3889,27.423,27.3207,27.3378,63698.0
2019-08-26 10:10:00,32.1,32.14,32.04,32.08,102455.0,27.3463,27.3804,27.2952,27.3293,102455.0
2019-08-26 10:15:00,32.08,32.15,32.05,32.14,58051.0,27.3293,27.3889,27.3037,27.3804,58051.0
2019-08-26 10:20:00,32.14,32.19,32.09,32.13,36513.0,27.3804,27.423,27.3378,27.3719,36513.0
2019-08-26 10:25:00,32.13,32.23,32.11,32.13,48250.0,27.3719,27.457,27.3548,27.3719,48250.0
2019-08-26 10:30:00,32.12,32.13,32.04,32.11,76985.0,27.3633,27.3719,27.2952,27.3548,76985.0
2019-08-26 10:35:00,32.11,32.12,32.06,32.09,65509.0,27.3548,27.3633,27.3122,27.3378,65509.0
2019-08-26 10:40:00,32.09,32.09,32.0,32.02,98565.0,27.3378,27.3378,27.2611,27.2781,98565.0
2019-08-26 10:45:00,32.02,32.04,31.94,31.96,204982.0,27.2781,27.2952,27.21,27.227,204982.0
2019-08-26 10:50:00,31.96,31.99,31.86,31.87,100478.0,27.227,27.2526,27.1418,27.1504,100478.0
2019-08-26 10:55:00,31.86,31.87,31.74,31.78,127644.0,27.1418,27.1504,27.0396,27.0737,127644.0
2019-08-26 11:00:00,31.78,31.84,31.74,31.83,116975.0,27.0737,27.1248,27.0396,27.1163,116975.0
2019-08-26 11:05:00,31.83,31.85,31.76,31.79,170134.0,27.1163,27.1333,27.0566,27.0822,170134.0
2019-08-26 11:10:00,31.8,31.85,31.74,31.78,290456.0,27.0907,27.1333,27.0396,27.0737,290456.0
2019-08-26 11:15:00,31.79,31.82,31.76,31.78,147261.0,27.0822,27.1078,27.0566,27.0737,147261.0
2019-08-26 11:20:00,31.77,31.89,31.76,31.86,133187.0,27.0652,27.1674,27.0566,27.1418,133187.0
2019-08-26 11:25:00,31.85,31.95,31.85,31.9,116355.0,27.1333,27.2185,27.1333,27.1759,116355.0
2019-08-26 11:30:00,31.88,31.99,31.88,31.96,73752.0,27.1589,27.2526,27.1589,27.227,73752.0
2019-08-26 11:35:00,31.96,32.03,31.94,32.0,114678.0,27.227,27.2867,27.21,27.2611,114678.0
2019-08-26 11:40:00,32.01,32.01,31.93,31.97,68455.0,27.2696,27.2696,27.2015,27.2355,68455.0
2019-08-26 11:45:00,31.96,31.97,31.91,31.92,57801.0,27.227,27.2355,27.1844,27.193,57801.0
2019-08-26 11:50:00,31.92,31.95,31.89,31.93,54285.0,27.193,27.2185,27.1674,27.2015,54285.0
2019-08-26 11:55:00,31.93,32.09,31.93,32.05,229216.0,27.2015,27.3378,27.2015,27.3037,229216.0
2019-08-26 12:00:00,32.06,32.07,32.0,32.04,84393.0,27.3122,27.3207,27.2611,27.2952,84393.0
2019-08-26 12:05:00,32.04,32.07,32.02,32.06,63293.0,27.2952,27.3207,27.2781,27.3122,63293.0
2019-08-26 12:10:00,32.06,32.06,31.96,31.98,51924.0,27.3122,27.3122,27.227,27.2441,51924.0
2019-08-26 12:15:00,31.97,31.97,31.9,31.92,41809.0,27.2355,27.2355,27.1759,27.193,41809.0
2019-08-26 12:20:00,31.93,32.07,31.93,32.03,66588.0,27.2015,27.3207,27.2015,27.2867,66588.0
2019-08-26 12:25:00,32.04,32.06,31.99,32.01,42590.0,27.2952,27.3122,27.2526,27.2696,42590.0
2019-08-26 12:30:00,32.01,32.02,31.95,31.95,62392.0,27.2696,27.2781,27.2185,27.2185,62392.0
2019-08-26 12:35:00,31.96,31.98,31.93,31.94,54313.0,27.227,27.2441,27.2015,27.21,54313.0
2019-08-26 12:40:00,31.94,31.98,31.92,31.93,44310.0,27.21,27.2441,27.193,27.2015,44310.0
2019-08-26 12:45:00,31.93,31.95,31.86,31.87,72205.0,27.2015,27.2185,27.1418,27.1504,72205.0
2019-08-26 12:50:00,31.87,31.88,31.81,31.87,81968.0,27.1504,27.1589,27.0992,27.1504,81968.0
2019-08-26 12:55:00,31.87,31.9,31.84,31.89,53429.0,27.1504,27.1759,27.1248,27.1674,53429.0
2019-08-26 13:00:00,31.89,31.98,31.88,31.96,43934.0,27.1674,27.2441,27.1589,27.227,43934.0
2019-08-26 13:05:00,31.97,31.99,31.95,31.99,58554.0,27.2355,27.2526,27.2185,27.2526,58554.0
2019-08-26 13:10:00,31.98,32.0,31.9,31.9,63181.0,27.2441,27.2611,27.1759,27.1759,63181.0
2019-08-26 13:15:00,31.91,31.92,31.85,31.86,90483.0,27.1844,27.193,27.1333,27.1418,90483.0
2019-08-26 13:20:00,31.85,31.92,31.83,31.92,32835.0,27.1333,27.193,27.1163,27.193,32835.0
2019-08-26 13:25:00,31.93,31.98,31.92,31.93,49467.0,27.2015,27.2441,27.193,27.2015,49467.0
2019-08-26 13:30:00,31.93,31.94,31.9,31.9,34432.0,27.2015,27.21,27.1759,27.1759,34432.0
2019-08-26 13:35:00,31.9,31.92,31.87,31.88,27603.0,27.1759,27.193,27.1504,27.1589,27603.0
2019-08-26 13:40:00,31.87,31.89,31.85,31.88,32467.0,27.1504,27.1674,27.1333,27.1589,32467.0
2019-08-26 13:45:00,31.87,31.89,31.85,31.86,67709.0,27.1504,27.1674,27.1333,27.1418,67709.0
2019-08-26 13:50:00,31.86,31.87,31.77,31.78,49465.0,27.1418,27.1504,27.0652,27.0737,49465.0
2019-08-26 13:55:00,31.78,31.79,31.77,31.77,38410.0,27.0737,27.0822,27.0652,27.0652,38410.0
2019-08-26 14:00:00,31.77,31.77,31.68,31.71,101530.0,27.0652,27.0652,26.9885,27.0141,101530.0
2019-08-26 14:05:00,31.71,31.71,31.66,31.68,81894.0,27.0141,27.0141,26.9715,26.9885,81894.0
2019-08-26 14:10:00,31.67,31.68,31.55,31.6,132467.0,26.98,26.9885,26.8777,26.9203,132467.0
2019-08-26 14:15:00,31.6,31.65,31.57,31.59,69731.0,26.9203,26.9629,26.8948,26.9118,69731.0
2019-08-26 14:20:00,31.6,31.61,31.56,31.57,71680.0,26.9203,26.9289,26.8863,26.8948,71680.0
2019-08-26 14:25:00,31.57,31.6,31.54,31.6,88881.0,26.8948,26.9203,26.8692,26.9203,88881.0
2019-08-26 14:30:00,31.59,31.61,31.57,31.59,115719.0,26.9118,26.9289,26.8948,26.9118,115719.0
2019-08-26 14:35:00,31.58,31.6,31.57,31.59,103626.0,26.9033,26.9203,26.8948,26.9118,103626.0
2019-08-26 14:40:00,31.59,31.62,31.53,31.54,141645.0,26.9118,26.9374,26.8607,26.8692,141645.0
2019-08-26 14:45:00,31.54,31.55,31.5,31.5,81243.0,26.8692,26.8777,26.8352,26.8352,81243.0
2019-08-26 14:50:00,31.51,31.51,31.45,31.48,120939.0,26.8437,26.8437,26.7926,26.8181,120939.0
2019-08-26 14:55:00,31.48,31.51,31.4,31.42,117831.0,26.8181,26.8437,26.75,26.767,117831.0
2019-08-26 15:00:00,31.43,31.48,31.39,31.4,133175.0,26.7755,26.8181,26.7414,26.75,133175.0
2019-08-26 15:05:00,31.4,31.4,31.34,31.37,127337.0,26.75,26.75,26.6988,26.7244,127337.0
2019-08-26 15:10:00,31.37,31.46,31.36,31.43,160020.0,26.7244,26.8011,26.7159,26.7755,160020.0
2019-08-26 15:15:00,31.43,31.44,31.38,31.42,169889.0,26.7755,26.784,26.7329,26.767,169889.0
2019-08-26 15:20:00,31.43,31.43,31.38,31.41,71161.0,26.7755,26.7755,26.7329,26.7585,71161.0
2019-08-26 15:25:00,31.41,31.42,31.37,31.42,157399.0,26.7585,26.767,26.7244,26.767,157399.0
2019-08-26 15:30:00,31.42,31.48,31.41,31.45,224240.0,26.767,26.8181,26.7585,26.7926,224240.0
2019-08-26 15:35:00,31.45,31.51,31.45,31.45,155325.0,26.7926,26.8437,26.7926,26.7926,155325.0
2019-08-26 15:40:00,31.45,31.52,31.44,31.51,217143.0,26.7926,26.8522,26.784,26.8437,217143.0
2019-08-26 15:45:00,31.5,31.51,31.42,31.43,158712.0,26.8352,26.8437,26.767,26.7755,158712.0
2019-08-26 15:50:00,31.43,31.5,31.4,31.49,374521.0,26.7755,26.8352,26.75,26.8266,374521.0
2019-08-26 15:55:00,31.49,31.6,31.47,31.6,660842.0,26.8266,26.9203,26.8096,26.9203,660842.0
2019-08-27 09:30:00,31.93,32.0,31.7,31.95,209166.0,27.2015,27.2611,27.0055,27.2185,209166.0
2019-08-27 09:35:00,31.95,32.01,31.88,31.93,121450.0,27.2185,27.2696,27.1589,27.2015,121450.0
2019-08-27 09:40:00,31.92,31.96,31.76,31.81,84574.0,27.193,27.227,27.0566,27.0992,84574.0
2019-08-27 09:45:00,31.81,31.9,31.72,31.85,82016.0,27.0992,27.1759,27.0226,27.1333,82016.0
2019-08-27 09:50:00,31.85,31.88,31.71,31.78,115493.0,27.1333,27.1589,27.0141,27.0737,115493.0
2019-08-27 09:55:00,31.77,31.85,31.77,31.8,84209.0,27.0652,27.1333,27.0652,27.0907,84209.0
2019-08-27 10:00:00,31.81,31.86,31.77,31.78,109831.0,27.0992,27.1418,27.0652,27.0737,109831.0
2019-08-27 10:05:00,31.77,31.79,31.7,31.78,100061.0,27.0652,27.0822,27.0055,27.0737,100061.0
2019-08-27 10:10:00,31.77,31.79,31.61,31.64,94037.0,27.0652,27.0822,26.9289,26.9544,94037.0
2019-08-27 10:15:00,31.64,31.74,31.64,31.72,75864.0,26.9544,27.0396,26.9544,27.0226,75864.0
2019-08-27 10:20:00,31.73,31.81,31.7,31.72,118390.0,27.0311,27.0992,27.0055,27.0226,118390.0
2019-08-27 10:25:00,31.71,31.81,31.7,31.77,65679.0,27.0141,27.0992,27.0055,27.0652,65679.0
2019-08-27 10:30:00,31.76,31.89,31.76,31.87,161148.0,27.0566,27.1674,27.0566,27.1504,161148.0
2019-08-27 10:35:00,31.86,31.86,31.8,31.84,87641.0,27.1418,27.1418,27.0907,27.1248,87641.0
2019-08-27 10:40:00,31.83,31.84,31.76,31.8,46008.0,27.1163,27.1248,27.0566,27.0907,46008.0
2019-08-27 10:45:00,31.81,31.83,31.71,31.73,124398.0,27.0992,27.1163,27.0141,27.0311,124398.0
2019-08-27 10:50:00,31.74,31.8,31.72,31.79,63762.0,27.0396,27.0907,27.0226,27.0822,63762.0
2019-08-27 10:55:00,31.79,31.83,31.76,31.77,85277.0,27.0822,27.1163,27.0566,27.0652,85277.0
2019-08-27 11:00:00,31.77,31.83,31.77,31.81,66381.0,27.0652,27.1163,27.0652,27.0992,66381.0
2019-08-27 11:05:00,31.81,31.82,31.77,31.77,73019.0,27.0992,27.1078,27.0652,27.0652,73019.0
2019-08-27 11:10:00,31.77,31.8,31.75,31.78,71566.0,27.0652,27.0907,27.0481,27.0737,71566.0
2019-08-27 11:15:00,31.78,31.81,31.62,31.62,170803.0,27.0737,27.0992,26.9374,26.9374,170803.0
2019-08-27 11:20:00,31.62,31.65,31.59,31.6,124476.0,26.9374,26.9629,26.9118,26.9203,124476.0
2019-08-27 11:25:00,31.6,31.61,31.57,31.6,80186.0,26.9203,26.9289,26.8948,26.9203,80186.0
2019-08-27 11:30:00,31.6,31.66,31.6,31.65,79310.0,26.9203,26.9715,26.9203,26.9629,79310.0
2019-08-27 11:35:00,31.66,31.68,31.6,31.63,63875.0,26.9715,26.9885,26.9203,26.9459,63875.0
2019-08-27 11:40:00,31.63,31.63,31.57,31.59,56245.0,26.9459,26.9459,26.8948,26.9118,56245.0
2019-08-27 11:45:00,31.59,31.67,31.58,31.65,65705.0,26.9118,26.98,26.9033,26.9629,65705.0
2019-08-27 11:50:00,31.66,31.67,31.58,31.59,59186.0,26.9715,26.98,26.9033,26.9118,59186.0
2019-08-27 11:55:00,31.59,31.6,31.49,31.5,87571.0,26.9118,26.9203,26.8266,26.8352,87571.0
2019-08-27 12:00:00,31.5,31.5,31.36,31.37,83801.0,26.8352,26.8352,26.7159,26.7244,83801.0
2019-08-27 12:05:00,31.38,31.38,31.33,31.35,38698.0,26.7329,26.7329,26.6903,26.7074,38698.0
2019-08-27 12:10:00,31.36,31.4,31.34,31.35,31404.0,26.7159,26.75,26.6988,26.7074,31404.0
2019-08-27 12:15:00,31.36,31.41,31.32,31.4,69726.0,26.7159,26.7585,26.6818,26.75,69726.0
2019-08-27 12:20:00,31.4,31.4,31.35,31.38,42193.0,26.75,26.75,26.7074,26.7329,42193.0
2019-08-27 12:25:00,31.38,31.41,31.37,31.39,45001.0,26.7329,26.7585,26.7244,26.7414,45001.0
2019-08-27 12:30:00,31.39,31.4,31.26,31.27,123789.0,26.7414,26.75,26.6307,26.6392,123789.0
2019-08-27 12:35:00,31.26,31.28,31.21,31.22,96144.0,26.6307,26.6477,26.5881,26.5966,96144.0
2019-08-27 12:40:00,31.22,31.24,31.16,31.23,82607.0,26.5966,26.6137,26.5455,26.6051,82607.0
2019-08-27 12:45:00,31.23,31.28,31.23,31.25,58222.0,26.6051,26.6477,26.6051,26.6222,58222.0
2019-08-27 12:50:00,31.24,31.26,31.16,31.19,62574.0,26.6137,26.6307,26.5455,26.5711,62574.0
2019-08-27 12:55:00,31.19,31.22,31.16,31.2,37134.0,26.5711,26.5966,26.5455,26.5796,37134.0
2019-08-27 13:00:00,31.19,31.23,31.14,31.2,78060.0,26.5711,26.6051,26.5285,26.5796,78060.0
2019-08-27 13:05:00,31.2,31.27,31.18,31.25,70500.0,26.5796,26.6392,26.5625,26.6222,70500.0
2019-08-27 13:10:00,31.25,31.26,31.2,31.2,33362.0,26.6222,26.6307,26.5796,26.5796,33362.0
2019-08-27 13:15:00,31.2,31.22,31.16,31.21,48656.0,26.5796,26.5966,26.5455,26.5881,48656.0
2019-08-27 13:20:00,31.21,31.28,31.21,31.27,66954.0,26.5881,26.6477,26.5881,26.6392,66954.0
2019-08-27 13:25:00,31.27,31.38,31.27,31.37,81223.0,26.6392,26.7329,26.6392,26.7244,81223.0
2019-08-27 13:30:00,31.37,31.42,31.35,31.4,97707.0,26.7244,26.767,26.7074,26.75,97707.0
2019-08-27 13:35:00,31.4,31.52,31.39,31.49,114914.0,26.75,26.8522,26.7414,26.8266,114914.0
2019-08-27 13:40:00,31.49,31.52,31.47,31.5,60371.0,26.8266,26.8522,26.8096,26.8352,60371.0
2019-08-27 13:45:00,31.49,31.5,31.44,31.45,50910.0,26.8266,26.8352,26.784,26.7926,50910.0
2019-08-27 13:50:00,31.44,31.49,31.41,31.41,98550.0,26.784,26.8266,26.7585,26.7585,98550.0
2019-08-27 13:55:00,31.42,31.43,31.36,31.41,41021.0,26.767,26.7755,26.7159,26.7585,41021.0
2019-08-27 14:00:00,31.41,31.46,31.38,31.4,33246.0,26.7585,26.8011,26.7329,26.75,33246.0
2019-08-27 14:05:00,31.39,31.4,31.31,31.32,90237.0,26.7414,26.75,26.6733,26.6818,90237.0
2019-08-27 14:10:00,31.32,31.34,31.23,31.25,68791.0,26.6818,26.6988,26.6051,26.6222,68791.0
2019-08-27 14:15:00,31.23,31.28,31.23,31.27,57286.0,26.6051,26.6477,26.6051,26.6392,57286.0
2019-08-27 14:20:00,31.26,31.32,31.26,31.31,99848.0,26.6307,26.6818,26.6307,26.6733,99848.0
2019-08-27 14:25:00,31.31,31.31,31.27,31.31,46481.0,26.6733,26.6733,26.6392,26.6733,46481.0
2019-08-27 14:30:00,31.31,31.31,31.22,31.22,53339.0,26.6733,26.6733,26.5966,26.5966,53339.0
2019-08-27 14:35:00,31.23,31.23,31.17,31.22,99149.0,26.6051,26.6051,26.554,26.5966,99149.0
2019-08-27 14:40:00,31.22,31.22,31.17,31.2,62343.0,26.5966,26.5966,26.554,26.5796,62343.0
2019-08-27 14:45:00,31.2,31.23,31.18,31.23,63440.0,26.5796,26.6051,26.5625,26.6051,63440.0
2019-08-27 14:50:00,31.22,31.29,31.22,31.29,78902.0,26.5966,26.6563,26.5966,26.6563,78902.0
2019-08-27 14:55:00,31.28,31.32,31.26,31.3,50840.0,26.6477,26.6818,26.6307,26.6648,50840.0
2019-08-27 15:00:00,31.3,31.34,31.29,31.33,68437.0,26.6648,26.6988,26.6563,26.6903,68437.0
2019-08-27 15:05:00,31.33,31.34,31.26,31.27,94050.0,26.6903,26.6988,26.6307,26.6392,94050.0
2019-08-27 15:10:00,31.26,31.27,31.2,31.21,85611.0,26.6307,26.6392,26.5796,26.5881,85611.0
2019-08-27 15:15:00,31.21,31.23,31.2,31.22,69526.0,26.5881,26.6051,26.5796,26.5966,69526.0
2019-08-27 15:20:00,31.22,31.25,31.2,31.25,110284.0,26.5966,26.6222,26.5796,26.6222,110284.0
2019-08-27 15:25:00,31.25,31.27,31.23,31.24,133395.0,26.6222,26.6392,26.6051,26.6137,133395.0
2019-08-27 15:30:00,31.24,31.25,31.2,31.21,123753.0,26.6137,26.6222,26.5796,26.5881,123753.0
2019-08-27 15:35:00,31.2,31.25,31.19,31.23,186042.0,26.5796,26.6222,26.5711,26.6051,186042.0
2019-08-27 15:40:00,31.23,31.28,31.22,31.25,161824.0,26.6051,26.6477,26.5966,26.6222,161824.0
2019-08-27 15:45:00,31.25,31.27,31.21,31.24,248022.0,26.6222,26.6392,26.5881,26.6137,248022.0
2019-08-27 15:50:00,31.24,31.24,31.15,31.22,419073.0,26.6137,26.6137,26.537,26.5966,419073.0
2019-08-27 15:55:00,31.21,31.28,31.2,31.23,635425.0,26.5881,26.6477,26.5796,26.6051,635425.0
2019-08-28 09:30:00,31.38,31.45,31.03,31.14,291342.0,26.7329,26.7926,26.4348,26.5285,291342.0
2019-08-28 09:35:00,31.14,31.49,31.04,31.35,180007.0,26.5285,26.8266,26.4433,26.7074,180007.0
2019-08-28 09:40:00,31.37,31.61,31.35,31.58,91594.0,26.7244,26.9289,26.7074,26.9033,91594.0
2019-08-28 09:45:00,31.58,31.62,31.5,31.53,122460.0,26.9033,26.9374,26.8352,26.8607,122460.0
2019-08-28 09:50:00,31.53,31.73,31.49,31.64,125972.0,26.8607,27.0311,26.8266,26.9544,125972.0
2019-08-28 09:55:00,31.64,31.75,31.63,31.72,135067.0,26.9544,27.0481,26.9459,27.0226,135067.0
2019-08-28 10:00:00,31.73,31.79,31.68,31.76,59213.0,27.0311,27.0822,26.9885,27.0566,59213.0
2019-08-28 10:05:00,31.76,31.79,31.69,31.7,81161.0,27.0566,27.0822,26.997,27.0055,81161.0
2019-08-28 10:10:00,31.7,31.8,31.7,31.73,76985.0,27.0055,27.0907,27.0055,27.0311,76985.0
2019-08-28 10:15:00,31.72,31.73,31.56,31.64,156638.0,27.0226,27.0311,26.8863,26.9544,156638.0
2019-08-28 10:20:00,31.64,31.65,31.58,31.61,83111.0,26.9544,26.9629,26.9033,26.9289,83111.0
2019-08-28 10:25:00,31.61,31.65,31.54,31.61,75838.0,26.9289,26.9629,26.8692,26.9289,75838.0
2019-08-28 10:30:00,31.62,31.83,31.62,31.73,142654.0,26.9374,27.1163,26.9374,27.0311,142654.0
2019-08-28 10:35:00,31.73,31.84,31.72,31.82,86292.0,27.0311,27.1248,27.0226,27.1078,86292.0
2019-08-28 10:40:00,31.82,31.9,31.78,31.85,102435.0,27.1078,27.1759,27.0737,27.1333,102435.0
2019-08-28 10:45:00,31.84,31.84,31.78,31.82,92229.0,27.1248,27.1248,27.0737,27.1078,92229.0
2019-08-28 10:50:00,31.83,31.96,31.83,31.94,175013.0,27.1163,27.227,27.1163,27.21,175013.0
2019-08-28 10:55:00,31.93,31.93,31.88,31.9,70185.0,27.2015,27.2015,27.1589,27.1759,70185.0
2019-08-28 11:00:00,31.89,31.95,31.78,31.84,113116.0,27.1674,27.2185,27.0737,27.1248,113116.0
2019-08-28 11:05:00,31.84,31.88,31.77,31.78,65293.0,27.1248,27.1589,27.0652,27.0737,65293.0
2019-08-28 11:10:00,31.78,31.87,31.75,31.85,147963.0,27.0737,27.1504,27.0481,27.1333,147963.0
2019-08-28 11:15:00,31.85,31.88,31.81,31.86,57194.0,27.1333,27.1589,27.0992,27.1418,57194.0
2019-08-28 11:20:00,31.86,32.0,31.82,31.92,117278.0,27.1418,27.2611,27.1078,27.193,117278.0
2019-08-28 11:25:00,31.93,32.02,31.9,32.02,164583.0,27.2015,27.2781,27.1759,27.2781,164583.0
2019-08-28 11:30:00,32.02,32.02,31.94,31.95,71711.0,27.2781,27.2781,27.21,27.2185,71711.0
2019-08-28 11:35:00,31.95,32.0,31.94,31.99,48355.0,27.2185,27.2611,27.21,27.2526,48355.0
2019-08-28 11:40:00,31.98,32.02,31.91,31.92,62745.0,27.2441,27.2781,27.1844,27.193,62745.0
2019-08-28 11:45:00,31.93,32.0,31.93,31.98,79140.0,27.2015,27.2611,27.2015,27.2441,79140.0
2019-08-28 11:50:00,31.98,32.0,31.96,31.97,81464.0,27.2441,27.2611,27.227,27.2355,81464.0
2019-08-28 11:55:00,31.98,31.99,31.93,31.99,78574.0,27.2441,27.2526,27.2015,27.2526,78574.0
2019-08-28 12:00:00,31.99,32.06,31.98,32.03,75677.0,27.2526,27.3122,27.2441,27.2867,75677.0
2019-08-28 12:05:00,32.02,32.06,32.01,32.02,45712.0,27.2781,27.3122,27.2696,27.2781,45712.0
2019-08-28 12:10:00,32.02,32.03,31.99,32.02,48068.0,27.2781,27.2867,27.2526,27.2781,48068.0
2019-08-28 12:15:00,32.03,32.07,32.0,32.05,78788.0,27.2867,27.3207,27.2611,27.3037,78788.0
2019-08-28 12:20:00,32.06,32.06,31.98,32.0,73180.0,27.3122,27.3122,27.2441,27.2611,73180.0
2019-08-28 12:25:00,32.01,32.04,31.99,31.99,76381.0,27.2696,27.2952,27.2526,27.2526,76381.0
2019-08-28 12:30:00,32.0,32.05,31.95,31.96,118392.0,27.2611,27.3037,27.2185,27.227,118392.0
2019-08-28 12:35:00,31.96,32.03,31.94,32.02,176986.0,27.227,27.2867,27.21,27.2781,176986.0
2019-08-28 12:40:00,32.02,32.03,31.99,32.01,53671.0,27.2781,27.2867,27.2526,27.2696,53671.0
2019-08-28 12:45:00,32.02,32.07,32.01,32.04,67682.0,27.2781,27.3207,27.2696,27.2952,67682.0
2019-08-28 12:50:00,32.03,32.08,32.02,32.06,168358.0,27.2867,27.3293,27.2781,27.3122,168358.0
2019-08-28 12:55:00,32.06,32.09,32.03,32.05,63969.0,27.3122,27.3378,27.2867,27.3037,63969.0
2019-08-28 13:00:00,32.06,32.07,32.01,32.05,55027.0,27.3122,27.3207,27.2696,27.3037,55027.0
2019-08-28 13:05:00,32.05,32.1,32.0,32.0,123849.0,27.3037,27.3463,27.2611,27.2611,123849.0
2019-08-28 13:10:00,32.0,32.01,31.94,31.96,124403.0,27.2611,27.2696,27.21,27.227,124403.0
2019-08-28 13:15:00,31.96,32.04,31.95,32.02,100461.0,27.227,27.2952,27.2185,27.2781,100461.0
2019-08-28 13:20:00,32.02,32.09,32.01,32.05,47544.0,27.2781,27.3378,27.2696,27.3037,47544.0
2019-08-28 13:25:00,32.05,32.06,32.01,32.02,52147.0,27.3037,27.3122,27.2696,27.2781,52147.0
2019-08-28 13:30:00,32.02,32.06,32.0,32.06,71949.0,27.2781,27.3122,27.2611,27.3122,71949.0
2019-08-28 13:35:00,32.06,32.1,32.05,32.08,101711.0,27.3122,27.3463,27.3037,27.3293,101711.0
2019-08-28 13:40:00,32.08,32.08,32.05,32.06,59029.0,27.3293,27.3293,27.3037,27.3122,59029.0
2019-08-28 13:45:00,32.07,32.07,32.03,32.04,132169.0,27.3207,27.3207,27.2867,27.2952,132169.0
2019-08-28 13:50:00,32.03,32.04,31.99,32.02,220868.0,27.2867,27.2952,27.2526,27.2781,220868.0
2019-08-28 13:55:00,32.03,32.03,31.99,32.01,114003.0,27.2867,27.2867,27.2526,27.2696,114003.0
2019-08-28 14:00:00,32.01,32.05,32.0,32.05,54234.0,27.2696,27.3037,27.2611,27.3037,54234.0
2019-08-28 14:05:00,32.05,32.05,32.03,32.05,56402.0,27.3037,27.3037,27.2867,27.3037,56402.0
2019-08-28 14:10:00,32.04,32.05,32.02,32.02,96441.0,27.2952,27.3037,27.2781,27.2781,96441.0
2019-08-28 14:15:00,32.02,32.05,32.01,32.04,48366.0,27.2781,27.3037,27.2696,27.2952,48366.0
2019-08-28 14:20:00,32.03,32.04,31.99,32.0,50159.0,27.2867,27.2952,27.2526,27.2611,50159.0
2019-08-28 14:25:00,32.0,32.04,31.99,32.02,182942.0,27.2611,27.2952,27.2526,27.2781,182942.0
2019-08-28 14:30:00,32.02,32.03,32.01,32.02,51624.0,27.2781,27.2867,27.2696,27.2781,51624.0
2019-08-28 14:35:00,32.02,32.04,32.01,32.03,90886.0,27.2781,27.2952,27.2696,27.2867,90886.0
2019-08-28 14:40:00,32.04,32.04,31.98,31.99,43708.0,27.2952,27.2952,27.2441,27.2526,43708.0
2019-08-28 14:45:00,31.98,31.99,31.87,31.91,99378.0,27.2441,27.2526,27.1504,27.1844,99378.0
2019-08-28 14:50:00,31.9,31.94,31.89,31.93,58424.0,27.1759,27.21,27.1674,27.2015,58424.0
2019-08-28 14:55:00,31.93,31.96,31.92,31.94,69536.0,27.2015,27.227,27.193,27.21,69536.0
2019-08-28 15:00:00,31.93,31.94,31.89,31.9,88978.0,27.2015,27.21,27.1674,27.1759,88978.0
2019-08-28 15:05:00,31.9,31.93,31.87,31.92,128564.0,27.1759,27.2015,27.1504,27.193,128564.0
2019-08-28 15:10:00,31.92,31.94,31.89,31.89,94810.0,27.193,27.21,27.1674,27.1674,94810.0
2019-08-28 15:15:00,31.9,31.9,31.82,31.85,122339.0,27.1759,27.1759,27.1078,27.1333,122339.0
2019-08-28 15:20:00,31.84,31.85,31.67,31.7,227421.0,27.1248,27.1333,26.98,27.0055,227421.0
2019-08-28 15:25:00,31.7,31.74,31.69,31.72,119766.0,27.0055,27.0396,26.997,27.0226,119766.0
2019-08-28 15:30:00,31.72,31.76,31.7,31.73,144640.0,27.0226,27.0566,27.0055,27.0311,144640.0
2019-08-28 15:35:00,31.73,31.75,31.7,31.73,166392.0,27.0311,27.0481,27.0055,27.0311,166392.0
2019-08-28 15:40:00,31.73,31.76,31.7,31.7,212089.0,27.0311,27.0566,27.0055,27.0055,212089.0
2019-08-28 15:45:00,31.7,31.73,31.61,31.61,473573.0,27.0055,27.0311,26.9289,26.9289,473573.0
2019-08-28 15:50:00,31.61,31.63,31.53,31.54,619571.0,26.9289,26.9459,26.8607,26.8692,619571.0
2019-08-28 15:55:00,31.53,31.65,31.52,31.61,790583.0,26.8607,26.9629,26.8522,26.9289,790583.0
2019-08-29 09:30:00,31.97,32.12,31.93,32.04,443224.0,27.2355,27.3633,27.2015,27.2952,443224.0
2019-08-29 09:35:00,32.05,32.06,31.84,32.05,216107.0,27.3037,27.3122,27.1248,27.3037,216107.0
2019-08-29 09:40:00,32.05,32.34,32.03,32.26,288048.0,27.3037,27.5508,27.2867,27.4826,288048.0
2019-08-29 09:45:00,32.26,32.31,32.17,32.23,146224.0,27.4826,27.5252,27.4059,27.457,146224.0
2019-08-29 09:50:00,32.24,32.4,32.19,32.4,121508.0,27.4656,27.6019,27.423,27.6019,121508.0
2019-08-29 09:55:00,32.4,32.48,32.36,32.46,166003.0,27.6019,27.67,27.5678,27.653,166003.0
2019-08-29 10:00:00,32.46,32.48,32.39,32.44,117654.0,27.653,27.67,27.5934,27.6359,117654.0
2019-08-29 10:05:00,32.44,32.69,32.41,32.67,136602.0,27.6359,27.8489,27.6104,27.8319,136602.0
2019-08-29 10:10:00,32.66,32.67,32.46,32.58,124875.0,27.8234,27.8319,27.653,27.7552,124875.0
2019-08-29 10:15:00,32.58,32.58,32.5,32.51,99817.0,27.7552,27.7552,27.6871,27.6956,99817.0
2019-08-29 10:20:00,32.51,32.59,32.49,32.53,83273.0,27.6956,27.7637,27.6785,27.7126,83273.0
2019-08-29 10:25:00,32.54,32.63,32.52,32.63,70754.0,27.7211,27.7978,27.7041,27.7978,70754.0
2019-08-29 10:30:00,32.63,32.63,32.4,32.4,156849.0,27.7978,27.7978,27.6019,27.6019,156849.0
2019-08-29 10:35:00,32.41,32.47,32.29,32.39,205659.0,27.6104,27.6615,27.5082,27.5934,205659.0
2019-08-29 10:40:00,32.38,32.52,32.33,32.5,205476.0,27.5848,27.7041,27.5422,27.6871,205476.0
2019-08-29 10:45:00,32.49,32.51,32.26,32.3,184145.0,27.6785,27.6956,27.4826,27.5167,184145.0
2019-08-29 10:50:00,32.3,32.35,32.28,32.29,222799.0,27.5167,27.5593,27.4996,27.5082,222799.0
2019-08-29 10:55:00,32.3,32.34,32.21,32.25,181865.0,27.5167,27.5508,27.44,27.4741,181865.0
2019-08-29 11:00:00,32.24,32.26,32.17,32.19,117335.0,27.4656,27.4826,27.4059,27.423,117335.0
2019-08-29 11:05:00,32.2,32.23,32.16,32.17,190039.0,27.4315,27.457,27.3974,27.4059,190039.0
2019-08-29 11:10:00,32.18,32.28,32.16,32.24,225413.0,27.4144,27.4996,27.3974,27.4656,225413.0
2019-08-29 11:15:00,32.25,32.31,32.13,32.29,201831.0,27.4741,27.5252,27.3719,27.5082,201831.0
2019-08-29 11:20:00,32.29,32.32,32.26,32.3,162251.0,27.5082,27.5337,27.4826,27.5167,162251.0
2019-08-29 11:25:00,32.29,32.35,32.28,32.31,150507.0,27.5082,27.5593,27.4996,27.5252,150507.0
2019-08-29 11:30:00,32.31,32.43,32.3,32.41,96983.0,27.5252,27.6274,27.5167,27.6104,96983.0
2019-08-29 11:35:00,32.41,32.44,32.34,32.34,138472.0,27.6104,27.6359,27.5508,27.5508,138472.0
2019-08-29 11:40:00,32.34,32.36,32.31,32.34,80522.0,27.5508,27.5678,27.5252,27.5508,80522.0
2019-08-29 11:45:00,32.35,32.42,32.34,32.4,64746.0,27.5593,27.6189,27.5508,27.6019,64746.0
2019-08-29 11:50:00,32.4,32.43,32.33,32.38,78048.0,27.6019,27.6274,27.5422,27.5848,78048.0
2019-08-29 11:55:00,32.38,32.43,32.34,32.4,72421.0,27.5848,27.6274,27.5508,27.6019,72421.0
2019-08-29 12:00:00,32.4,32.4,32.35,32.38,61345.0,27.6019,27.6019,27.5593,27.5848,61345.0
2019-08-29 12:05:00,32.38,32.41,32.36,32.36,90991.0,27.5848,27.6104,27.5678,27.5678,90991.0
2019-08-29 12:10:00,32.37,32.41,32.29,32.3,181615.0,27.5763,27.6104,27.5082,27.5167,181615.0
2019-08-29 12:15:00,32.3,32.35,32.29,32.3,77172.0,27.5167,27.5593,27.5082,27.5167,77172.0
2019-08-29 12:20:00,32.3,32.3,32.22,32.24,56381.0,27.5167,27.5167,27.4485,27.4656,56381.0
2019-08-29 12:25:00,32.24,32.26,32.15,32.19,70305.0,27.4656,27.4826,27.3889,27.423,70305.0
2019-08-29 12:30:00,32.2,32.2,32.1,32.1,94721.0,27.4315,27.4315,27.3463,27.3463,94721.0
2019-08-29 12:35:00,32.09,32.09,32.03,32.05,132830.0,27.3378,27.3378,27.2867,27.3037,132830.0
2019-08-29 12:40:00,32.05,32.11,32.04,32.11,114722.0,27.3037,27.3548,27.2952,27.3548,114722.0
2019-08-29 12:45:00,32.1,32.18,32.1,32.16,94453.0,27.3463,27.4144,27.3463,27.3974,94453.0
2019-08-29 12:50:00,32.16,32.2,32.14,32.2,53005.0,27.3974,27.4315,27.3804,27.4315,53005.0
2019-08-29 12:55:00,32.19,32.26,32.19,32.23,74797.0,27.423,27.4826,27.423,27.457,74797.0
2019-08-29 13:00:00,32.23,32.25,32.14,32.15,73054.0,27.457,27.4741,27.3804,27.3889,73054.0
2019-08-29 13:05:00,32.14,32.16,32.04,32.04,138255.0,27.3804,27.3974,27.2952,27.2952,138255.0
2019-08-29 13:10:00,32.05,32.05,31.92,32.05,122347.0,27.3037,27.3037,27.193,27.3037,122347.0
2019-08-29 13:15:00,32.05,32.07,32.02,32.02,61077.0,27.3037,27.3207,27.2781,27.2781,61077.0
2019-08-29 13:20:00,32.03,32.04,31.98,31.99,61099.0,27.2867,27.2952,27.2441,27.2526,61099.0
2019-08-29 13:25:00,31.98,32.01,31.95,31.95,45731.0,27.2441,27.2696,27.2185,27.2185,45731.0
2019-08-29 13:30:00,31.96,31.97,31.88,31.88,90386.0,27.227,27.2355,27.1589,27.1589,90386.0
2019-08-29 13:35:00,31.89,31.9,31.84,31.9,193945.0,27.1674,27.1759,27.1248,27.1759,193945.0
2019-08-29 13:40:00,31.91,32.03,31.91,32.01,67781.0,27.1844,27.2867,27.1844,27.2696,67781.0
2019-08-29 13:45:00,32.01,32.03,31.96,31.96,90221.0,27.2696,27.2867,27.227,27.227,90221.0
2019-08-29 13:50:00,31.96,32.02,31.95,32.01,68608.0,27.227,27.2781,27.2185,27.2696,68608.0
2019-08-29 13:55:00,32.02,32.03,31.93,31.97,57535.0,27.2781,27.2867,27.2015,27.2355,57535.0
2019-08-29 14:00:00,31.97,32.07,31.97,32.07,154625.0,27.2355,27.3207,27.2355,27.3207,154625.0
2019-08-29 14:05:00,32.06,32.08,32.01,32.06,82099.0,27.3122,27.3293,27.2696,27.3122,82099.0
2019-08-29 14:10:00,32.07,32.11,32.05,32.05,141908.0,27.3207,27.3548,27.3037,27.3037,141908.0
2019-08-29 14:15:00,32.05,32.11,31.97,32.01,118674.0,27.3037,27.3548,27.2355,27.2696,118674.0
2019-08-29 14:20:00,32.0,32.11,31.99,32.09,68171.0,27.2611,27.3548,27.2526,27.3378,68171.0
2019-08-29 14:25:00,32.09,32.22,32.09,32.18,90652.0,27.3378,27.4485,27.3378,27.4144,90652.0
2019-08-29 14:30:00,32.18,32.23,32.16,32.22,86609.0,27.4144,27.457,27.3974,27.4485,86609.0
2019-08-29 14:35:00,32.22,32.28,32.21,32.26,78658.0,27.4485,27.4996,27.44,27.4826,78658.0
2019-08-29 14:40:00,32.26,32.29,32.25,32.28,89826.0,27.4826,27.5082,27.4741,27.4996,89826.0
2019-08-29 14:45:00,32.27,32.29,32.25,32.27,66470.0,27.4911,27.5082,27.4741,27.4911,66470.0
2019-08-29 14:50:00,32.26,32.32,32.23,32.29,64571.0,27.4826,27.5337,27.457,27.5082,64571.0
2019-08-29 14:55:00,32.29,32.31,32.28,32.3,57258.0,27.5082,27.5252,27.4996,27.5167,57258.0
2019-08-29 15:00:00,32.3,32.3,32.18,32.22,79135.0,27.5167,27.5167,27.4144,27.4485,79135.0
2019-08-29 15:05:00,32.22,32.27,32.22,32.24,52734.0,27.4485,27.4911,27.4485,27.4656,52734.0
2019-08-29 15:10:00,32.24,32.31,32.23,32.27,93927.0,27.4656,27.5252,27.457,27.4911,93927.0
2019-08-29 15:15:00,32.27,32.29,32.26,32.29,67147.0,27.4911,27.5082,27.4826,27.5082,67147.0
2019-08-29 15:20:00,32.29,32.33,32.27,32.3,97715.0,27.5082,27.5422,27.4911,27.5167,97715.0
2019-08-29 15:25:00,32.31,32.35,32.29,32.3,136937.0,27.5252,27.5593,27.5082,27.5167,136937.0
2019-08-29 15:30:00,32.3,32.33,32.28,32.3,97427.0,27.5167,27.5422,27.4996,27.5167,97427.0
2019-08-29 15:35:00,32.3,32.39,32.29,32.36,136614.0,27.5167,27.5934,27.5082,27.5678,136614.0
2019-08-29 15:40:00,32.37,32.37,32.29,32.3,165215.0,27.5763,27.5763,27.5082,27.5167,165215.0
2019-08-29 15:45:00,32.29,32.32,32.28,32.3,146163.0,27.5082,27.5337,27.4996,27.5167,146163.0
2019-08-29 15:50:00,32.3,32.32,32.24,32.27,357301.0,27.5167,27.5337,27.4656,27.4911,357301.0
2019-08-29 15:55:00,32.27,32.28,32.22,32.26,532070.0,27.4911,27.4996,27.4485,27.4826,532070.0
2019-08-30 09:30:00,32.5,32.66,32.46,32.6,267393.0,27.6871,27.8234,27.653,27.7723,267393.0
2019-08-30 09:35:00,32.58,32.88,32.55,32.84,181938.0,27.7552,28.0108,27.7297,27.9767,181938.0
2019-08-30 09:40:00,32.85,33.04,32.8,32.92,260867.0,27.9852,28.1471,27.9426,28.0449,260867.0
2019-08-30 09:45:00,32.93,33.07,32.91,33.01,168087.0,28.0534,28.1726,28.0363,28.1215,168087.0
2019-08-30 09:50:00,33.01,33.03,32.88,32.94,84491.0,28.1215,28.1386,28.0108,28.0619,84491.0
2019-08-30 09:55:00,32.93,33.01,32.9,33.01,73708.0,28.0534,28.1215,28.0278,28.1215,73708.0
2019-08-30 10:00:00,33.0,33.06,32.92,32.92,204786.0,28.113,28.1641,28.0449,28.0449,204786.0
2019-08-30 10:05:00,32.92,33.01,32.89,32.95,318725.0,28.0449,28.1215,28.0193,28.0704,318725.0
2019-08-30 10:10:00,32.95,33.12,32.84,32.86,344419.0,28.0704,28.2152,27.9767,27.9937,344419.0
2019-08-30 10:15:00,32.85,32.9,32.68,32.69,270804.0,27.9852,28.0278,27.8404,27.8489,270804.0
2019-08-30 10:20:00,32.68,32.72,32.61,32.64,360437.0,27.8404,27.8745,27.7808,27.8063,360437.0
2019-08-30 10:25:00,32.63,32.69,32.58,32.64,126139.0,27.7978,27.8489,27.7552,27.8063,126139.0
2019-08-30 10:30:00,32.64,32.68,32.54,32.55,123166.0,27.8063,27.8404,27.7211,27.7297,123166.0
2019-08-30 10:35:00,32.54,32.65,32.49,32.61,153913.0,27.7211,27.8148,27.6785,27.7808,153913.0
2019-08-30 10:40:00,32.61,32.74,32.57,32.71,95664.0,27.7808,27.8915,27.7467,27.866,95664.0
2019-08-30 10:45:00,32.7,32.71,32.61,32.65,83325.0,27.8574,27.866,27.7808,27.8148,83325.0
2019-08-30 10:50:00,32.65,32.65,32.5,32.5,99893.0,27.8148,27.8148,27.6871,27.6871,99893.0
2019-08-30 10:55:00,32.5,32.56,32.42,32.45,149196.0,27.6871,27.7382,27.6189,27.6445,149196.0
2019-08-30 11:00:00,32.45,32.49,32.28,32.39,138690.0,27.6445,27.6785,27.4996,27.5934,138690.0
2019-08-30 11:05:00,32.4,32.42,32.35,32.42,138282.0,27.6019,27.6189,27.5593,27.6189,138282.0
2019-08-30 11:10:00,32.41,32.43,32.3,32.32,109493.0,27.6104,27.6274,27.5167,27.5337,109493.0
2019-08-30 11:15:00,32.32,32.36,32.23,32.24,123052.0,27.5337,27.5678,27.457,27.4656,123052.0
2019-08-30 11:20:00,32.24,32.3,32.19,32.26,227609.0,27.4656,27.5167,27.423,27.4826,227609.0
2019-08-30 11:25:00,32.26,32.37,32.23,32.37,227331.0,27.4826,27.5763,27.457,27.5763,227331.0
2019-08-30 11:30:00,32.36,32.41,32.27,32.36,94406.0,27.5678,27.6104,27.4911,27.5678,94406.0
2019-08-30 11:35:00,32.35,32.37,32.23,32.27,70555.0,27.5593,27.5763,27.457,27.4911,70555.0
2019-08-30 11:40:00,32.26,32.31,32.25,32.31,55697.0,27.4826,27.5252,27.4741,27.5252,55697.0
2019-08-30 11:45:00,32.31,32.35,32.27,32.34,48444.0,27.5252,27.5593,27.4911,27.5508,48444.0
2019-08-30 11:50:00,32.34,32.34,32.31,32.34,49322.0,27.5508,27.5508,27.5252,27.5508,49322.0
2019-08-30 11:55:00,32.33,32.4,32.3,32.4,62476.0,27.5422,27.6019,27.5167,27.6019,62476.0
2019-08-30 12:00:00,32.4,32.42,32.35,32.37,55285.0,27.6019,27.6189,27.5593,27.5763,55285.0
2019-08-30 12:05:00,32.36,32.39,32.31,32.32,38316.0,27.5678,27.5934,27.5252,27.5337,38316.0
2019-08-30 12:10:00,32.32,32.39,32.31,32.38,52452.0,27.5337,27.5934,27.5252,27.5848,52452.0
2019-08-30 12:15:00,32.38,32.39,32.33,32.35,40232.0,27.5848,27.5934,27.5422,27.5593,40232.0
2019-08-30 12:20:00,32.36,32.36,32.34,32.34,29343.0,27.5678,27.5678,27.5508,27.5508,29343.0
2019-08-30 12:25:00,32.35,32.38,32.32,32.33,57840.0,27.5593,27.5848,27.5337,27.5422,57840.0
2019-08-30 12:30:00,32.33,32.33,32.27,32.31,77007.0,27.5422,27.5422,27.4911,27.5252,77007.0
2019-08-30 12:35:00,32.32,32.32,32.22,32.23,65572.0,27.5337,27.5337,27.4485,27.457,65572.0
2019-08-30 12:40:00,32.22,32.23,32.18,32.2,67174.0,27.4485,27.457,27.4144,27.4315,67174.0
2019-08-30 12:45:00,32.21,32.27,32.2,32.23,52799.0,27.44,27.4911,27.4315,27.457,52799.0
2019-08-30 12:50:00,32.23,32.29,32.22,32.29,70391.0,27.457,27.5082,27.4485,27.5082,70391.0
2019-08-30 12:55:00,32.29,32.29,32.24,32.28,54911.0,27.5082,27.5082,27.4656,27.4996,54911.0
2019-08-30 13:00:00,32.29,32.37,32.29,32.35,71666.0,27.5082,27.5763,27.5082,27.5593,71666.0
2019-08-30 13:05:00,32.36,32.39,32.31,32.38,51893.0,27.5678,27.5934,27.5252,27.5848,51893.0
2019-08-30 13:10:00,32.37,32.41,32.37,32.38,31077.0,27.5763,27.6104,27.5763,27.5848,31077.0
2019-08-30 13:15:00,32.38,32.4,32.37,32.38,47009.0,27.5848,27.6019,27.5763,27.5848,47009.0
2019-08-30 13:20:00,32.38,32.39,32.33,32.34,57000.0,27.5848,27.5934,27.5422,27.5508,57000.0
2019-08-30 13:25:00,32.35,32.43,32.35,32.41,44838.0,27.5593,27.6274,27.5593,27.6104,44838.0
2019-08-30 13:30:00,32.42,32.43,32.36,32.38,50601.0,27.6189,27.6274,27.5678,27.5848,50601.0
2019-08-30 13:35:00,32.38,32.38,32.29,32.3,88065.0,27.5848,27.5848,27.5082,27.5167,88065.0
2019-08-30 13:40:00,32.3,32.31,32.24,32.25,52963.0,27.5167,27.5252,27.4656,27.4741,52963.0
2019-08-30 13:45:00,32.25,32.26,32.21,32.23,58935.0,27.4741,27.4826,27.44,27.457,58935.0
2019-08-30 13:50:00,32.24,32.24,32.21,32.21,45229.0,27.4656,27.4656,27.44,27.44,45229.0
2019-08-30 13:55:00,32.21,32.29,32.21,32.28,45353.0,27.44,27.5082,27.44,27.4996,45353.0
2019-08-30 14:00:00,32.28,32.3,32.26,32.3,42963.0,27.4996,27.5167,27.4826,27.5167,42963.0
2019-08-30 14:05:00,32.3,32.33,32.28,32.32,33461.0,27.5167,27.5422,27.4996,27.5337,33461.0
2019-08-30 14:10:00,32.32,32.34,32.28,32.29,105038.0,27.5337,27.5508,27.4996,27.5082,105038.0
2019-08-30 14:15:00,32.29,32.33,32.26,32.31,55531.0,27.5082,27.5422,27.4826,27.5252,55531.0
2019-08-30 14:20:00,32.31,32.35,32.28,32.35,47898.0,27.5252,27.5593,27.4996,27.5593,47898.0
2019-08-30 14:25:00,32.36,32.42,32.34,32.38,49540.0,27.5678,27.6189,27.5508,27.5848,49540.0
2019-08-30 14:30:00,32.38,32.42,32.37,32.37,59932.0,27.5848,27.6189,27.5763,27.5763,59932.0
2019-08-30 14:35:00,32.38,32.38,32.35,32.36,52746.0,27.5848,27.5848,27.5593,27.5678,52746.0
2019-08-30 14:40:00,32.35,32.38,32.32,32.37,66453.0,27.5593,27.5848,27.5337,27.5763,66453.0
2019-08-30 14:45:00,32.36,32.37,32.29,32.3,185052.0,27.5678,27.5763,27.5082,27.5167,185052.0
2019-08-30 14:50:00,32.3,32.3,32.24,32.27,91685.0,27.5167,27.5167,27.4656,27.4911,91685.0
2019-08-30 14:55:00,32.27,32.3,32.24,32.25,86123.0,27.4911,27.5167,27.4656,27.4741,86123.0
2019-08-30 15:00:00,32.25,32.26,32.2,32.24,128081.0,27.4741,27.4826,27.4315,27.4656,128081.0
2019-08-30 15:05:00,32.25,32.26,32.23,32.23,102462.0,27.4741,27.4826,27.457,27.457,102462.0
2019-08-30 15:10:00,32.23,32.23,32.15,32.18,135356.0,27.457,27.457,27.3889,27.4144,135356.0
2019-08-30 15:15:00,32.18,32.19,32.13,32.17,73608.0,27.4144,27.423,27.3719,27.4059,73608.0
2019-08-30 15:20:00,32.17,32.18,32.13,32.15,152723.0,27.4059,27.4144,27.3719,27.3889,152723.0
2019-08-30 15:25:00,32.15,32.27,32.14,32.24,105791.0,27.3889,27.4911,27.3804,27.4656,105791.0
2019-08-30 15:30:00,32.23,32.32,32.22,32.32,82038.0,27.457,27.5337,27.4485,27.5337,82038.0
2019-08-30 15:35:00,32.32,32.33,32.29,32.33,144476.0,27.5337,27.5422,27.5082,27.5422,144476.0
2019-08-30 15:40:00,32.34,32.4,32.33,32.4,148927.0,27.5508,27.6019,27.5422,27.6019,148927.0
2019-08-30 15:45:00,32.4,32.44,32.39,32.44,162058.0,27.6019,27.6359,27.5934,27.6359,162058.0
2019-08-30 15:50:00,32.44,32.5,32.43,32.45,294610.0,27.6359,27.6871,27.6274,27.6445,294610.0
2019-08-30 15:55:00,32.45,32.49,32.41,32.41,669897.0,27.6445,27.6785,27.6104,27.6104,669897.0
2019-09-03 09:30:00,31.18,31.45,31.11,31.26,440182.0,26.9812,27.2149,26.9207,27.0505,440182.0
2019-09-03 09:35:00,31.25,31.39,31.25,31.31,178549.0,27.0418,27.163,27.0418,27.0937,178549.0
2019-09-03 09:40:00,31.31,31.34,31.22,31.33,109519.0,27.0937,27.1197,27.0159,27.111,109519.0
2019-09-03 09:45:00,31.34,31.39,31.26,31.31,119573.0,27.1197,27.163,27.0505,27.0937,119573.0
2019-09-03 09:50:00,31.32,31.64,31.32,31.58,121470.0,27.1024,27.3793,27.1024,27.3274,121470.0
2019-09-03 09:55:00,31.57,31.58,31.41,31.43,75803.0,27.3187,27.3274,27.1803,27.1976,75803.0
2019-09-03 10:00:00,31.42,31.44,31.17,31.23,219592.0,27.1889,27.2062,26.9726,27.0245,219592.0
2019-09-03 10:05:00,31.22,31.28,31.15,31.25,109211.0,27.0159,27.0678,26.9553,27.0418,109211.0
2019-09-03 10:10:00,31.23,31.31,31.18,31.24,111018.0,27.0245,27.0937,26.9812,27.0332,111018.0
2019-09-03 10:15:00,31.24,31.25,31.14,31.2,76834.0,27.0332,27.0418,26.9466,26.9986,76834.0
2019-09-03 10:20:00,31.21,31.27,31.17,31.19,54162.0,27.0072,27.0591,26.9726,26.9899,54162.0
2019-09-03 10:25:00,31.19,31.28,31.13,31.27,77791.0,26.9899,27.0678,26.938,27.0591,77791.0
2019-09-03 10:30:00,31.28,31.3,31.15,31.25,59602.0,27.0678,27.0851,26.9553,27.0418,59602.0
2019-09-03 10:35:00,31.25,31.29,31.19,31.29,86134.0,27.0418,27.0764,26.9899,27.0764,86134.0
2019-09-03 10:40:00,31.28,31.43,31.26,31.39,128193.0,27.0678,27.1976,27.0505,27.163,128193.0
2019-09-03 10:45:00,31.39,31.5,31.34,31.46,64128.0,27.163,27.2582,27.1197,27.2235,64128.0
2019-09-03 10:50:00,31.46,31.59,31.43,31.53,92649.0,27.2235,27.336,27.1976,27.2841,92649.0
2019-09-03 10:55:00,31.53,31.59,31.51,31.54,66361.0,27.2841,27.336,27.2668,27.2928,66361.0
2019-09-03 11:00:00,31.53,31.54,31.41,31.42,45669.0,27.2841,27.2928,27.1803,27.1889,45669.0
2019-09-03 11:05:00,31.43,31.46,31.38,31.42,58040.0,27.1976,27.2235,27.1543,27.1889,58040.0
2019-09-03 11:10:00,31.42,31.42,31.31,31.32,70702.0,27.1889,27.1889,27.0937,27.1024,70702.0
2019-09-03 11:15:00,31.31,31.38,31.28,31.36,75077.0,27.0937,27.1543,27.0678,27.137,75077.0
2019-09-03 11:20:00,31.35,31.46,31.34,31.42,45112.0,27.1284,27.2235,27.1197,27.1889,45112.0
2019-09-03 11:25:00,31.41,31.56,31.41,31.5,64138.0,27.1803,27.3101,27.1803,27.2582,64138.0
2019-09-03 11:30:00,31.5,31.61,31.46,31.56,59407.0,27.2582,27.3533,27.2235,27.3101,59407.0
2019-09-03 11:35:00,31.56,31.61,31.55,31.59,47342.0,27.3101,27.3533,27.3014,27.336,47342.0
2019-09-03 11:40:00,31.6,31.62,31.55,31.57,76109.0,27.3447,27.362,27.3014,27.3187,76109.0
2019-09-03 11:45:00,31.57,31.67,31.53,31.67,54254.0,27.3187,27.4053,27.2841,27.4053,54254.0
2019-09-03 11:50:00,31.66,31.67,31.55,31.57,44748.0,27.3966,27.4053,27.3014,27.3187,44748.0
2019-09-03 11:55:00,31.57,31.59,31.53,31.59,51545.0,27.3187,27.336,27.2841,27.336,51545.0
2019-09-03 12:00:00,31.58,31.59,31.51,31.54,42437.0,27.3274,27.336,27.2668,27.2928,42437.0
2019-09-03 12:05:00,31.54,31.59,31.53,31.54,50586.0,27.2928,27.336,27.2841,27.2928,50586.0
2019-09-03 12:10:00,31.55,31.59,31.51,31.52,120957.0,27.3014,27.336,27.2668,27.2755,120957.0
2019-09-03 12:15:00,31.52,31.59,31.48,31.59,216820.0,27.2755,27.336,27.2408,27.336,216820.0
2019-09-03 12:20:00,31.59,31.62,31.56,31.56,53918.0,27.336,27.362,27.3101,27.3101,53918.0
2019-09-03 12:25:00,31.57,31.59,31.54,31.55,31252.0,27.3187,27.336,27.2928,27.3014,31252.0
2019-09-03 12:30:00,31.54,31.54,31.49,31.51,21920.0,27.2928,27.2928,27.2495,27.2668,21920.0
2019-09-03 12:35:00,31.51,31.55,31.48,31.52,51238.0,27.2668,27.3014,27.2408,27.2755,51238.0
2019-09-03 12:40:00,31.53,31.53,31.45,31.48,106239.0,27.2841,27.2841,27.2149,27.2408,106239.0
2019-09-03 12:45:00,31.49,31.56,31.48,31.52,64091.0,27.2495,27.3101,27.2408,27.2755,64091.0
2019-09-03 12:50:00,31.51,31.53,31.48,31.49,51687.0,27.2668,27.2841,27.2408,27.2495,51687.0
2019-09-03 12:55:00,31.49,31.51,31.46,31.47,35267.0,27.2495,27.2668,27.2235,27.2322,35267.0
2019-09-03 13:00:00,31.48,31.54,31.46,31.49,52741.0,27.2408,27.2928,27.2235,27.2495,52741.0
2019-09-03 13:05:00,31.48,31.56,31.48,31.55,42600.0,27.2408,27.3101,27.2408,27.3014,42600.0
2019-09-03 13:10:00,31.55,31.57,31.53,31.56,67286.0,27.3014,27.3187,27.2841,27.3101,67286.0
2019-09-03 13:15:00,31.56,31.6,31.55,31.58,33912.0,27.3101,27.3447,27.3014,27.3274,33912.0
2019-09-03 13:20:00,31.58,31.58,31.53,31.55,39171.0,27.3274,27.3274,27.2841,27.3014,39171.0
2019-09-03 13:25:00,31.55,31.56,31.52,31.55,22441.0,27.3014,27.3101,27.2755,27.3014,22441.0
2019-09-03 13:30:00,31.55,31.62,31.52,31.53,99661.0,27.3014,27.362,27.2755,27.2841,99661.0
2019-09-03 13:35:00,31.53,31.53,31.46,31.47,87274.0,27.2841,27.2841,27.2235,27.2322,87274.0
2019-09-03 13:40:00,31.47,31.53,31.46,31.48,71625.0,27.2322,27.2841,27.2235,27.2408,71625.0
2019-09-03 13:45:00,31.48,31.6,31.46,31.59,65752.0,27.2408,27.3447,27.2235,27.336,65752.0
2019-09-03 13:50:00,31.59,31.59,31.55,31.56,33603.0,27.336,27.336,27.3014,27.3101,33603.0
2019-09-03 13:55:00,31.57,31.7,31.56,31.69,61717.0,27.3187,27.4312,27.3101,27.4226,61717.0
2019-09-03 14:00:00,31.68,31.79,31.68,31.77,65156.0,27.4139,27.5091,27.4139,27.4918,65156.0
2019-09-03 14:05:00,31.77,31.77,31.71,31.71,51356.0,27.4918,27.4918,27.4399,27.4399,51356.0
2019-09-03 14:10:00,31.72,31.85,31.71,31.83,153027.0,27.4485,27.561,27.4399,27.5437,153027.0
2019-09-03 14:15:00,31.83,31.85,31.77,31.79,106671.0,27.5437,27.561,27.4918,27.5091,106671.0
2019-09-03 14:20:00,31.79,31.82,31.78,31.79,46572.0,27.5091,27.5351,27.5004,27.5091,46572.0
2019-09-03 14:25:00,31.79,31.81,31.73,31.79,49301.0,27.5091,27.5264,27.4572,27.5091,49301.0
2019-09-03 14:30:00,31.79,31.83,31.78,31.8,56005.0,27.5091,27.5437,27.5004,27.5178,56005.0
2019-09-03 14:35:00,31.8,31.81,31.68,31.69,54721.0,27.5178,27.5264,27.4139,27.4226,54721.0
2019-09-03 14:40:00,31.69,31.72,31.67,31.71,67890.0,27.4226,27.4485,27.4053,27.4399,67890.0
2019-09-03 14:45:00,31.7,31.75,31.68,31.74,47847.0,27.4312,27.4745,27.4139,27.4658,47847.0
2019-09-03 14:50:00,31.75,31.76,31.67,31.71,39735.0,27.4745,27.4831,27.4053,27.4399,39735.0
2019-09-03 14:55:00,31.71,31.77,31.69,31.77,53472.0,27.4399,27.4918,27.4226,27.4918,53472.0
2019-09-03 15:00:00,31.77,31.81,31.74,31.77,58542.0,27.4918,27.5264,27.4658,27.4918,58542.0
2019-09-03 15:05:00,31.77,31.77,31.73,31.74,35461.0,27.4918,27.4918,27.4572,27.4658,35461.0
2019-09-03 15:10:00,31.74,31.77,31.71,31.76,44215.0,27.4658,27.4918,27.4399,27.4831,44215.0
2019-09-03 15:15:00,31.76,31.83,31.74,31.78,62692.0,27.4831,27.5437,27.4658,27.5004,62692.0
2019-09-03 15:20:00,31.78,31.83,31.78,31.82,69129.0,27.5004,27.5437,27.5004,27.5351,69129.0
2019-09-03 15:25:00,31.81,31.82,31.77,31.79,68544.0,27.5264,27.5351,27.4918,27.5091,68544.0
2019-09-03 15:30:00,31.8,31.83,31.77,31.79,117083.0,27.5178,27.5437,27.4918,27.5091,117083.0
2019-09-03 15:35:00,31.79,31.81,31.77,31.79,122852.0,27.5091,27.5264,27.4918,27.5091,122852.0
2019-09-03 15:40:00,31.79,31.79,31.75,31.77,110918.0,27.5091,27.5091,27.4745,27.4918,110918.0
2019-09-03 15:45:00,31.77,31.82,31.75,31.76,182604.0,27.4918,27.5351,27.4745,27.4831,182604.0
2019-09-03 15:50:00,31.76,31.86,31.75,31.83,412458.0,27.4831,27.5697,27.4745,27.5437,412458.0
2019-09-03 15:55:00,31.83,31.84,31.7,31.73,680715.0,27.5437,27.5524,27.4312,27.4572,680715.0
2019-09-04 09:30:00,32.28,32.42,32.06,32.33,265809.0,27.9331,28.0543,27.7427,27.9764,265809.0
2019-09-04 09:35:00,32.3,32.31,32.11,32.13,78967.0,27.9504,27.9591,27.786,27.8033,78967.0
2019-09-04 09:40:00,32.12,32.32,32.11,32.27,94293.0,27.7947,27.9677,27.786,27.9245,94293.0
2019-09-04 09:45:00,32.27,32.38,32.19,32.21,109755.0,27.9245,28.0196,27.8552,27.8725,109755.0
2019-09-04 09:50:00,32.21,32.26,32.06,32.09,64779.0,27.8725,27.9158,27.7427,27.7687,64779.0
2019-09-04 09:55:00,32.09,32.13,32.01,32.04,53518.0,27.7687,27.8033,27.6995,27.7254,53518.0
2019-09-04 10:00:00,32.04,32.15,32.02,32.08,43969.0,27.7254,27.8206,27.7081,27.76,43969.0
2019-09-04 10:05:00,32.08,32.18,32.04,32.17,41066.0,27.76,27.8466,27.7254,27.8379,41066.0
2019-09-04 10:10:00,32.18,32.19,32.03,32.05,48729.0,27.8466,27.8552,27.7168,27.7341,48729.0
2019-09-04 10:15:00,32.05,32.1,32.02,32.06,43762.0,27.7341,27.7774,27.7081,27.7427,43762.0
2019-09-04 10:20:00,32.05,32.09,32.03,32.07,25648.0,27.7341,27.7687,27.7168,27.7514,25648.0
2019-09-04 10:25:00,32.06,32.12,32.05,32.05,52010.0,27.7427,27.7947,27.7341,27.7341,52010.0
2019-09-04 10:30:00,32.05,32.11,32.03,32.09,44111.0,27.7341,27.786,27.7168,27.7687,44111.0
2019-09-04 10:35:00,32.08,32.1,32.02,32.04,21086.0,27.76,27.7774,27.7081,27.7254,21086.0
2019-09-04 10:40:00,32.03,32.03,31.95,31.98,84229.0,27.7168,27.7168,27.6476,27.6735,84229.0
2019-09-04 10:45:00,31.99,32.08,31.98,32.06,36075.0,27.6822,27.76,27.6735,27.7427,36075.0
2019-09-04 10:50:00,32.05,32.11,32.05,32.09,43653.0,27.7341,27.786,27.7341,27.7687,43653.0
2019-09-04 10:55:00,32.09,32.17,32.05,32.14,113186.0,27.7687,27.8379,27.7341,27.812,113186.0
2019-09-04 11:00:00,32.14,32.17,32.02,32.02,74248.0,27.812,27.8379,27.7081,27.7081,74248.0
2019-09-04 11:05:00,32.03,32.12,32.0,32.12,42187.0,27.7168,27.7947,27.6908,27.7947,42187.0
2019-09-04 11:10:00,32.12,32.13,32.07,32.08,38979.0,27.7947,27.8033,27.7514,27.76,38979.0
2019-09-04 11:15:00,32.07,32.12,32.06,32.12,75515.0,27.7514,27.7947,27.7427,27.7947,75515.0
2019-09-04 11:20:00,32.11,32.12,32.06,32.07,42425.0,27.786,27.7947,27.7427,27.7514,42425.0
2019-09-04 11:25:00,32.08,32.11,32.04,32.04,89499.0,27.76,27.786,27.7254,27.7254,89499.0
2019-09-04 11:30:00,32.05,32.09,32.02,32.09,52885.0,27.7341,27.7687,27.7081,27.7687,52885.0
2019-09-04 11:35:00,32.08,32.11,32.05,32.09,35285.0,27.76,27.786,27.7341,27.7687,35285.0
2019-09-04 11:40:00,32.09,32.11,32.05,32.07,36519.0,27.7687,27.786,27.7341,27.7514,36519.0
2019-09-04 11:45:00,32.07,32.1,32.07,32.09,49400.0,27.7514,27.7774,27.7514,27.7687,49400.0
2019-09-04 11:50:00,32.09,32.1,32.0,32.03,43080.0,27.7687,27.7774,27.6908,27.7168,43080.0
2019-09-04 11:55:00,32.04,32.06,32.01,32.05,35374.0,27.7254,27.7427,27.6995,27.7341,35374.0
2019-09-04 12:00:00,32.05,32.09,32.03,32.09,33805.0,27.7341,27.7687,27.7168,27.7687,33805.0
2019-09-04 12:05:00,32.09,32.09,32.07,32.08,28336.0,27.7687,27.7687,27.7514,27.76,28336.0
2019-09-04 12:10:00,32.08,32.09,32.02,32.03,26403.0,27.76,27.7687,27.7081,27.7168,26403.0
2019-09-04 12:15:00,32.03,32.04,31.94,31.99,51327.0,27.7168,27.7254,27.6389,27.6822,51327.0
2019-09-04 12:20:00,31.98,32.01,31.97,32.0,69688.0,27.6735,27.6995,27.6649,27.6908,69688.0
2019-09-04 12:25:00,32.0,32.0,31.97,32.0,77663.0,27.6908,27.6908,27.6649,27.6908,77663.0
2019-09-04 12:30:00,32.0,32.2,31.98,32.2,176277.0,27.6908,27.8639,27.6735,27.8639,176277.0
2019-09-04 12:35:00,32.2,32.41,32.19,32.39,325600.0,27.8639,28.0456,27.8552,28.0283,325600.0
2019-09-04 12:40:00,32.4,32.59,32.37,32.51,373528.0,28.037,28.2014,28.011,28.1321,373528.0
2019-09-04 12:45:00,32.51,32.57,32.46,32.51,226817.0,28.1321,28.1841,28.0889,28.1321,226817.0
2019-09-04 12:50:00,32.5,32.76,32.48,32.73,357761.0,28.1235,28.3485,28.1062,28.3225,357761.0
2019-09-04 12:55:00,32.73,33.0,32.71,32.98,436382.0,28.3225,28.5562,28.3052,28.5389,436382.0
2019-09-04 13:00:00,32.95,33.43,32.94,33.27,789613.0,28.5129,28.9283,28.5042,28.7898,789613.0
2019-09-04 13:05:00,33.27,33.33,33.08,33.12,224517.0,28.7898,28.8417,28.6254,28.66,224517.0
2019-09-04 13:10:00,33.11,33.11,32.95,32.99,112492.0,28.6513,28.6513,28.5129,28.5475,112492.0
2019-09-04 13:15:00,32.99,33.05,32.94,32.95,87436.0,28.5475,28.5994,28.5042,28.5129,87436.0
2019-09-04 13:20:00,32.95,32.98,32.89,32.9,81797.0,28.5129,28.5389,28.461,28.4696,81797.0
2019-09-04 13:25:00,32.9,32.95,32.88,32.93,62742.0,28.4696,28.5129,28.4523,28.4956,62742.0
2019-09-04 13:30:00,32.93,33.01,32.92,33.01,79062.0,28.4956,28.5648,28.4869,28.5648,79062.0
2019-09-04 13:35:00,33.01,33.11,32.99,33.09,100539.0,28.5648,28.6513,28.5475,28.634,100539.0
2019-09-04 13:40:00,33.09,33.19,33.05,33.18,125822.0,28.634,28.7206,28.5994,28.7119,125822.0
2019-09-04 13:45:00,33.18,33.23,33.16,33.2,146666.0,28.7119,28.7552,28.6946,28.7292,146666.0
2019-09-04 13:50:00,33.2,33.22,33.16,33.19,78450.0,28.7292,28.7465,28.6946,28.7206,78450.0
2019-09-04 13:55:00,33.19,33.23,33.16,33.19,70805.0,28.7206,28.7552,28.6946,28.7206,70805.0
2019-09-04 14:00:00,33.18,33.21,33.13,33.18,133463.0,28.7119,28.7379,28.6687,28.7119,133463.0
2019-09-04 14:05:00,33.19,33.19,33.08,33.08,65978.0,28.7206,28.7206,28.6254,28.6254,65978.0
2019-09-04 14:10:00,33.08,33.09,33.04,33.06,65017.0,28.6254,28.634,28.5908,28.6081,65017.0
2019-09-04 14:15:00,33.07,33.13,33.06,33.12,65840.0,28.6167,28.6687,28.6081,28.66,65840.0
2019-09-04 14:20:00,33.12,33.15,33.1,33.13,66811.0,28.66,28.686,28.6427,28.6687,66811.0
2019-09-04 14:25:00,33.13,33.16,33.11,33.13,56598.0,28.6687,28.6946,28.6513,28.6687,56598.0
2019-09-04 14:30:00,33.12,33.14,33.07,33.12,104318.0,28.66,28.6773,28.6167,28.66,104318.0
2019-09-04 14:35:00,33.12,33.13,33.08,33.09,68864.0,28.66,28.6687,28.6254,28.634,68864.0
2019-09-04 14:40:00,33.09,33.12,33.08,33.1,70131.0,28.634,28.66,28.6254,28.6427,70131.0
2019-09-04 14:45:00,33.11,33.14,33.09,33.12,78859.0,28.6513,28.6773,28.634,28.66,78859.0
2019-09-04 14:50:00,33.12,33.12,33.06,33.07,78882.0,28.66,28.66,28.6081,28.6167,78882.0
2019-09-04 14:55:00,33.07,33.09,33.03,33.05,109618.0,28.6167,28.634,28.5821,28.5994,109618.0
2019-09-04 15:00:00,33.06,33.07,33.0,33.05,115936.0,28.6081,28.6167,28.5562,28.5994,115936.0
2019-09-04 15:05:00,33.04,33.06,33.02,33.05,83921.0,28.5908,28.6081,28.5735,28.5994,83921.0
2019-09-04 15:10:00,33.05,33.12,33.05,33.11,106754.0,28.5994,28.66,28.5994,28.6513,106754.0
2019-09-04 15:15:00,33.11,33.11,33.06,33.06,90785.0,28.6513,28.6513,28.6081,28.6081,90785.0
2019-09-04 15:20:00,33.05,33.07,33.01,33.01,127273.0,28.5994,28.6167,28.5648,28.5648,127273.0
2019-09-04 15:25:00,33.01,33.03,32.96,32.98,119668.0,28.5648,28.5821,28.5215,28.5389,119668.0
2019-09-04 15:30:00,32.99,32.99,32.9,32.91,143465.0,28.5475,28.5475,28.4696,28.4783,143465.0
2019-09-04 15:35:00,32.91,33.01,32.9,33.0,175344.0,28.4783,28.5648,28.4696,28.5562,175344.0
2019-09-04 15:40:00,33.0,33.02,32.97,32.98,108619.0,28.5562,28.5735,28.5302,28.5389,108619.0
2019-09-04 15:45:00,32.98,33.05,32.97,33.05,142232.0,28.5389,28.5994,28.5302,28.5994,142232.0
2019-09-04 15:50:00,33.04,33.06,33.01,33.01,285507.0,28.5908,28.6081,28.5648,28.5648,285507.0
2019-09-04 15:55:00,33.01,33.02,32.94,32.99,488331.0,28.5648,28.5735,28.5042,28.5475,488331.0
2019-09-05 09:30:00,33.37,33.58,33.28,33.4,299016.0,28.8763,29.0581,28.7985,28.9023,299016.0
2019-09-05 09:35:00,33.4,33.71,33.38,33.7,114097.0,28.9023,29.1705,28.885,29.1619,114097.0
2019-09-05 09:40:00,33.71,33.84,33.61,33.81,218242.0,29.1705,29.283,29.084,29.2571,218242.0
2019-09-05 09:45:00,33.81,33.94,33.77,33.82,383003.0,29.2571,29.3696,29.2225,29.2657,383003.0
2019-09-05 09:50:00,33.82,33.84,33.68,33.68,101811.0,29.2657,29.283,29.1446,29.1446,101811.0
2019-09-05 09:55:00,33.66,33.8,33.64,33.69,64242.0,29.1273,29.2484,29.11,29.1532,64242.0
2019-09-05 10:00:00,33.7,33.83,33.69,33.8,112557.0,29.1619,29.2744,29.1532,29.2484,112557.0
2019-09-05 10:05:00,33.81,33.9,33.75,33.89,119783.0,29.2571,29.335,29.2052,29.3263,119783.0
2019-09-05 10:10:00,33.89,34.02,33.85,34.02,127794.0,29.3263,29.4388,29.2917,29.4388,127794.0
2019-09-05 10:15:00,34.02,34.1,33.99,34.08,101126.0,29.4388,29.508,29.4128,29.4907,101126.0
2019-09-05 10:20:00,34.07,34.24,34.05,34.08,208145.0,29.4821,29.6292,29.4648,29.4907,208145.0
2019-09-05 10:25:00,34.09,34.18,34.07,34.18,133425.0,29.4994,29.5773,29.4821,29.5773,133425.0
2019-09-05 10:30:00,34.17,34.21,34.06,34.2,165902.0,29.5686,29.6032,29.4734,29.5946,165902.0
2019-09-05 10:35:00,34.2,34.23,34.14,34.15,127667.0,29.5946,29.6205,29.5426,29.5513,127667.0
2019-09-05 10:40:00,34.15,34.2,34.1,34.2,103316.0,29.5513,29.5946,29.508,29.5946,103316.0
2019-09-05 10:45:00,34.19,34.2,34.1,34.11,85610.0,29.5859,29.5946,29.508,29.5167,85610.0
2019-09-05 10:50:00,34.11,34.19,34.1,34.16,92985.0,29.5167,29.5859,29.508,29.56,92985.0
2019-09-05 10:55:00,34.16,34.19,34.12,34.15,175786.0,29.56,29.5859,29.5253,29.5513,175786.0
2019-09-05 11:00:00,34.16,34.57,34.16,34.45,465829.0,29.56,29.9147,29.56,29.8109,465829.0
2019-09-05 11:05:00,34.45,34.56,34.44,34.5,152334.0,29.8109,29.9061,29.8022,29.8542,152334.0
2019-09-05 11:10:00,34.49,34.57,34.47,34.54,215822.0,29.8455,29.9147,29.8282,29.8888,215822.0
2019-09-05 11:15:00,34.54,34.57,34.5,34.57,426402.0,29.8888,29.9147,29.8542,29.9147,426402.0
2019-09-05 11:20:00,34.57,34.73,34.54,34.7,618731.0,29.9147,30.0532,29.8888,30.0272,618731.0
2019-09-05 11:25:00,34.71,34.8,34.66,34.75,192785.0,30.0359,30.1138,29.9926,30.0705,192785.0
2019-09-05 11:30:00,34.73,34.75,34.55,34.57,141196.0,30.0532,30.0705,29.8974,29.9147,141196.0
2019-09-05 11:35:00,34.57,34.63,34.52,34.54,60934.0,29.9147,29.9667,29.8715,29.8888,60934.0
2019-09-05 11:40:00,34.54,34.58,34.52,34.54,56815.0,29.8888,29.9234,29.8715,29.8888,56815.0
2019-09-05 11:45:00,34.55,34.58,34.47,34.51,124641.0,29.8974,29.9234,29.8282,29.8628,124641.0
2019-09-05 11:50:00,34.5,34.57,34.5,34.52,67900.0,29.8542,29.9147,29.8542,29.8715,67900.0
2019-09-05 11:55:00,34.53,34.54,34.45,34.46,78891.0,29.8801,29.8888,29.8109,29.8196,78891.0
2019-09-05 12:00:00,34.47,34.52,34.45,34.47,67872.0,29.8282,29.8715,29.8109,29.8282,67872.0
2019-09-05 12:05:00,34.47,34.5,34.39,34.41,56586.0,29.8282,29.8542,29.759,29.7763,56586.0
2019-09-05 12:10:00,34.41,34.42,34.31,34.32,51043.0,29.7763,29.7849,29.6898,29.6984,51043.0
2019-09-05 12:15:00,34.32,34.35,34.25,34.26,54174.0,29.6984,29.7244,29.6378,29.6465,54174.0
2019-09-05 12:20:00,34.26,34.28,34.14,34.18,72461.0,29.6465,29.6638,29.5426,29.5773,72461.0
2019-09-05 12:25:00,34.18,34.2,34.11,34.14,54820.0,29.5773,29.5946,29.5167,29.5426,54820.0
2019-09-05 12:30:00,34.13,34.13,34.01,34.07,61842.0,29.534,29.534,29.4302,29.4821,61842.0
2019-09-05 12:35:00,34.07,34.08,33.99,34.02,45980.0,29.4821,29.4907,29.4128,29.4388,45980.0
2019-09-05 12:40:00,34.02,34.06,34.01,34.03,41724.0,29.4388,29.4734,29.4302,29.4475,41724.0
2019-09-05 12:45:00,34.03,34.1,34.02,34.06,60275.0,29.4475,29.508,29.4388,29.4734,60275.0
2019-09-05 12:50:00,34.06,34.07,34.02,34.03,38081.0,29.4734,29.4821,29.4388,29.4475,38081.0
2019-09-05 12:55:00,34.02,34.04,33.99,34.0,27098.0,29.4388,29.4561,29.4128,29.4215,27098.0
2019-09-05 13:00:00,34.0,34.06,33.95,33.96,64183.0,29.4215,29.4734,29.3782,29.3869,64183.0
2019-09-05 13:05:00,33.96,33.97,33.87,33.89,89780.0,29.3869,29.3955,29.309,29.3263,89780.0
2019-09-05 13:10:00,33.9,33.95,33.88,33.93,36575.0,29.335,29.3782,29.3177,29.3609,36575.0
2019-09-05 13:15:00,33.93,33.99,33.91,33.98,51556.0,29.3609,29.4128,29.3436,29.4042,51556.0
2019-09-05 13:20:00,33.98,33.99,33.95,33.98,36010.0,29.4042,29.4128,29.3782,29.4042,36010.0
2019-09-05 13:25:00,33.98,34.0,33.95,33.99,42999.0,29.4042,29.4215,29.3782,29.4128,42999.0
2019-09-05 13:30:00,34.0,34.01,33.96,34.01,29221.0,29.4215,29.4302,29.3869,29.4302,29221.0
2019-09-05 13:35:00,34.01,34.01,33.97,33.99,40778.0,29.4302,29.4302,29.3955,29.4128,40778.0
2019-09-05 13:40:00,33.98,34.01,33.95,33.98,32552.0,29.4042,29.4302,29.3782,29.4042,32552.0
2019-09-05 13:45:00,33.97,34.04,33.97,34.03,37713.0,29.3955,29.4561,29.3955,29.4475,37713.0
2019-09-05 13:50:00,34.03,34.11,34.02,34.11,69543.0,29.4475,29.5167,29.4388,29.5167,69543.0
2019-09-05 13:55:00,34.11,34.12,33.99,34.02,37172.0,29.5167,29.5253,29.4128,29.4388,37172.0
2019-09-05 14:00:00,34.01,34.02,33.87,33.88,38059.0,29.4302,29.4388,29.309,29.3177,38059.0
2019-09-05 14:05:00,33.88,33.96,33.87,33.96,49296.0,29.3177,29.3869,29.309,29.3869,49296.0
2019-09-05 14:10:00,33.96,34.01,33.95,34.0,82554.0,29.3869,29.4302,29.3782,29.4215,82554.0
2019-09-05 14:15:00,34.0,34.03,33.97,33.97,59885.0,29.4215,29.4475,29.3955,29.3955,59885.0
2019-09-05 14:20:00,33.97,34.0,33.95,33.97,85260.0,29.3955,29.4215,29.3782,29.3955,85260.0
2019-09-05 14:25:00,33.97,34.02,33.96,34.0,48073.0,29.3955,29.4388,29.3869,29.4215,48073.0
2019-09-05 14:30:00,34.01,34.01,33.92,33.95,72720.0,29.4302,29.4302,29.3523,29.3782,72720.0
2019-09-05 14:35:00,33.95,33.97,33.93,33.96,82505.0,29.3782,29.3955,29.3609,29.3869,82505.0
2019-09-05 14:40:00,33.97,34.02,33.95,34.02,65289.0,29.3955,29.4388,29.3782,29.4388,65289.0
2019-09-05 14:45:00,34.02,34.02,33.96,34.01,32115.0,29.4388,29.4388,29.3869,29.4302,32115.0
2019-09-05 14:50:00,34.01,34.06,33.99,34.03,72796.0,29.4302,29.4734,29.4128,29.4475,72796.0
2019-09-05 14:55:00,34.02,34.06,34.01,34.04,47139.0,29.4388,29.4734,29.4302,29.4561,47139.0
2019-09-05 15:00:00,34.05,34.12,34.04,34.05,83940.0,29.4648,29.5253,29.4561,29.4648,83940.0
2019-09-05 15:05:00,34.05,34.09,34.01,34.07,121417.0,29.4648,29.4994,29.4302,29.4821,121417.0
2019-09-05 15:10:00,34.07,34.13,34.06,34.11,99839.0,29.4821,29.534,29.4734,29.5167,99839.0
2019-09-05 15:15:00,34.11,34.12,34.07,34.08,86948.0,29.5167,29.5253,29.4821,29.4907,86948.0
2019-09-05 15:20:00,34.09,34.1,34.04,34.05,83558.0,29.4994,29.508,29.4561,29.4648,83558.0
2019-09-05 15:25:00,34.05,34.08,34.03,34.06,68421.0,29.4648,29.4907,29.4475,29.4734,68421.0
2019-09-05 15:30:00,34.06,34.09,34.02,34.04,102419.0,29.4734,29.4994,29.4388,29.4561,102419.0
2019-09-05 15:35:00,34.04,34.08,34.0,34.06,156255.0,29.4561,29.4907,29.4215,29.4734,156255.0
2019-09-05 15:40:00,34.06,34.08,34.0,34.06,288827.0,29.4734,29.4907,29.4215,29.4734,288827.0
2019-09-05 15:45:00,34.06,34.09,34.05,34.06,151624.0,29.4734,29.4994,29.4648,29.4734,151624.0
2019-09-05 15:50:00,34.06,34.15,34.02,34.11,346387.0,29.4734,29.5513,29.4388,29.5167,346387.0
2019-09-05 15:55:00,34.12,34.12,34.04,34.06,686839.0,29.5253,29.5253,29.4561,29.4734,686839.0
2019-09-06 09:30:00,33.8,33.99,33.63,33.63,195486.0,29.2484,29.4128,29.1013,29.1013,195486.0
2019-09-06 09:35:00,33.62,33.65,33.36,33.51,107619.0,29.0927,29.1186,28.8677,28.9975,107619.0
2019-09-06 09:40:00,33.51,33.53,33.26,33.3,118203.0,28.9975,29.0148,28.7811,28.8158,118203.0
2019-09-06 09:45:00,33.3,33.69,33.29,33.67,167238.0,28.8158,29.1532,28.8071,29.1359,167238.0
2019-09-06 09:50:00,33.66,33.74,33.58,33.66,90599.0,29.1273,29.1965,29.0581,29.1273,90599.0
2019-09-06 09:55:00,33.67,33.67,33.53,33.6,97715.0,29.1359,29.1359,29.0148,29.0754,97715.0
2019-09-06 10:00:00,33.59,33.67,33.55,33.63,107126.0,29.0667,29.1359,29.0321,29.1013,107126.0
2019-09-06 10:05:00,33.64,33.79,33.59,33.6,102238.0,29.11,29.2398,29.0667,29.0754,102238.0
2019-09-06 10:10:00,33.6,33.9,33.58,33.9,212908.0,29.0754,29.335,29.0581,29.335,212908.0
2019-09-06 10:15:00,33.9,33.91,33.76,33.83,104963.0,29.335,29.3436,29.2138,29.2744,104963.0
2019-09-06 10:20:00,33.83,33.91,33.82,33.89,69320.0,29.2744,29.3436,29.2657,29.3263,69320.0
2019-09-06 10:25:00,33.9,33.93,33.85,33.88,130823.0,29.335,29.3609,29.2917,29.3177,130823.0
2019-09-06 10:30:00,33.89,33.96,33.81,33.82,211112.0,29.3263,29.3869,29.2571,29.2657,211112.0
2019-09-06 10:35:00,33.82,33.91,33.8,33.8,100526.0,29.2657,29.3436,29.2484,29.2484,100526.0
2019-09-06 10:40:00,33.8,33.97,33.79,33.95,77868.0,29.2484,29.3955,29.2398,29.3782,77868.0
2019-09-06 10:45:00,33.95,34.05,33.94,33.99,321042.0,29.3782,29.4648,29.3696,29.4128,321042.0
2019-09-06 10:50:00,33.98,34.02,33.9,33.96,99390.0,29.4042,29.4388,29.335,29.3869,99390.0
2019-09-06 10:55:00,33.97,34.02,33.94,33.98,61276.0,29.3955,29.4388,29.3696,29.4042,61276.0
2019-09-06 11:00:00,33.97,34.01,33.94,33.98,108923.0,29.3955,29.4302,29.3696,29.4042,108923.0
2019-09-06 11:05:00,33.97,34.05,33.96,34.02,81315.0,29.3955,29.4648,29.3869,29.4388,81315.0
2019-09-06 11:10:00,34.02,34.14,33.99,34.12,137802.0,29.4388,29.5426,29.4128,29.5253,137802.0
2019-09-06 11:15:00,34.12,34.12,34.04,34.1,140019.0,29.5253,29.5253,29.4561,29.508,140019.0
2019-09-06 11:20:00,34.1,34.11,34.06,34.09,137183.0,29.508,29.5167,29.4734,29.4994,137183.0
2019-09-06 11:25:00,34.09,34.15,34.03,34.15,196816.0,29.4994,29.5513,29.4475,29.5513,196816.0
2019-09-06 11:30:00,34.15,34.2,34.08,34.16,256042.0,29.5513,29.5946,29.4907,29.56,256042.0
2019-09-06 11:35:00,34.16,34.34,34.15,34.27,240314.0,29.56,29.7157,29.5513,29.6551,240314.0
2019-09-06 11:40:00,34.27,34.36,34.25,34.34,131361.0,29.6551,29.733,29.6378,29.7157,131361.0
2019-09-06 11:45:00,34.34,34.4,34.33,34.36,111498.0,29.7157,29.7676,29.7071,29.733,111498.0
2019-09-06 11:50:00,34.36,34.36,34.32,34.32,118679.0,29.733,29.733,29.6984,29.6984,118679.0
2019-09-06 11:55:00,34.33,34.39,34.3,34.39,103203.0,29.7071,29.759,29.6811,29.759,103203.0
2019-09-06 12:00:00,34.39,34.43,34.37,34.41,107332.0,29.759,29.7936,29.7417,29.7763,107332.0
2019-09-06 12:05:00,34.43,34.43,34.34,34.34,79958.0,29.7936,29.7936,29.7157,29.7157,79958.0
2019-09-06 12:10:00,34.34,34.39,34.34,34.37,141002.0,29.7157,29.759,29.7157,29.7417,141002.0
2019-09-06 12:15:00,34.36,34.4,34.29,34.34,114153.0,29.733,29.7676,29.6724,29.7157,114153.0
2019-09-06 12:20:00,34.35,34.36,34.28,34.29,63340.0,29.7244,29.733,29.6638,29.6724,63340.0
2019-09-06 12:25:00,34.3,34.33,34.28,34.29,54314.0,29.6811,29.7071,29.6638,29.6724,54314.0
2019-09-06 12:30:00,34.29,34.31,34.24,34.26,70449.0,29.6724,29.6898,29.6292,29.6465,70449.0
2019-09-06 12:35:00,34.26,34.3,34.25,34.28,80572.0,29.6465,29.6811,29.6378,29.6638,80572.0
2019-09-06 12:40:00,34.28,34.34,34.28,34.33,73172.0,29.6638,29.7157,29.6638,29.7071,73172.0
2019-09-06 12:45:00,34.33,34.42,34.29,34.37,152033.0,29.7071,29.7849,29.6724,29.7417,152033.0
2019-09-06 12:50:00,34.37,34.42,34.35,34.35,95157.0,29.7417,29.7849,29.7244,29.7244,95157.0
2019-09-06 12:55:00,34.36,34.38,34.33,34.36,74758.0,29.733,29.7503,29.7071,29.733,74758.0
2019-09-06 13:00:00,34.35,34.37,34.28,34.36,107621.0,29.7244,29.7417,29.6638,29.733,107621.0
2019-09-06 13:05:00,34.36,34.36,34.26,34.26,74432.0,29.733,29.733,29.6465,29.6465,74432.0
2019-09-06 13:10:00,34.27,34.29,34.26,34.27,63395.0,29.6551,29.6724,29.6465,29.6551,63395.0
2019-09-06 13:15:00,34.26,34.28,34.22,34.22,86974.0,29.6465,29.6638,29.6119,29.6119,86974.0
2019-09-06 13:20:00,34.23,34.28,34.21,34.27,53221.0,29.6205,29.6638,29.6032,29.6551,53221.0
2019-09-06 13:25:00,34.27,34.29,34.24,34.27,55461.0,29.6551,29.6724,29.6292,29.6551,55461.0
2019-09-06 13:30:00,34.28,34.35,34.28,34.33,50576.0,29.6638,29.7244,29.6638,29.7071,50576.0
2019-09-06 13:35:00,34.32,34.34,34.26,34.26,57759.0,29.6984,29.7157,29.6465,29.6465,57759.0
2019-09-06 13:40:00,34.26,34.26,34.21,34.21,43240.0,29.6465,29.6465,29.6032,29.6032,43240.0
2019-09-06 13:45:00,34.21,34.24,34.2,34.24,66840.0,29.6032,29.6292,29.5946,29.6292,66840.0
2019-09-06 13:50:00,34.24,34.3,34.23,34.3,61232.0,29.6292,29.6811,29.6205,29.6811,61232.0
2019-09-06 13:55:00,34.3,34.32,34.24,34.28,61853.0,29.6811,29.6984,29.6292,29.6638,61853.0
2019-09-06 14:00:00,34.29,34.32,34.25,34.29,55003.0,29.6724,29.6984,29.6378,29.6724,55003.0
2019-09-06 14:05:00,34.29,34.29,34.25,34.28,46461.0,29.6724,29.6724,29.6378,29.6638,46461.0
2019-09-06 14:10:00,34.29,34.32,34.24,34.31,108126.0,29.6724,29.6984,29.6292,29.6898,108126.0
2019-09-06 14:15:00,34.32,34.36,34.3,34.36,47928.0,29.6984,29.733,29.6811,29.733,47928.0
2019-09-06 14:20:00,34.36,34.47,34.35,34.45,109063.0,29.733,29.8282,29.7244,29.8109,109063.0
2019-09-06 14:25:00,34.45,34.48,34.39,34.4,73452.0,29.8109,29.8369,29.759,29.7676,73452.0
2019-09-06 14:30:00,34.41,34.42,34.37,34.39,78141.0,29.7763,29.7849,29.7417,29.759,78141.0
2019-09-06 14:35:00,34.38,34.41,34.37,34.41,37436.0,29.7503,29.7763,29.7417,29.7763,37436.0
2019-09-06 14:40:00,34.4,34.4,34.34,34.34,93801.0,29.7676,29.7676,29.7157,29.7157,93801.0
2019-09-06 14:45:00,34.35,34.36,34.3,34.34,84085.0,29.7244,29.733,29.6811,29.7157,84085.0
2019-09-06 14:50:00,34.34,34.35,34.25,34.26,60170.0,29.7157,29.7244,29.6378,29.6465,60170.0
2019-09-06 14:55:00,34.26,34.29,34.25,34.25,67590.0,29.6465,29.6724,29.6378,29.6378,67590.0
2019-09-06 15:00:00,34.25,34.27,34.2,34.23,93102.0,29.6378,29.6551,29.5946,29.6205,93102.0
2019-09-06 15:05:00,34.23,34.25,34.22,34.24,90006.0,29.6205,29.6378,29.6119,29.6292,90006.0
2019-09-06 15:10:00,34.25,34.26,34.22,34.26,97368.0,29.6378,29.6465,29.6119,29.6465,97368.0
2019-09-06 15:15:00,34.25,34.28,34.24,34.27,105170.0,29.6378,29.6638,29.6292,29.6551,105170.0
2019-09-06 15:20:00,34.27,34.28,34.23,34.25,98640.0,29.6551,29.6638,29.6205,29.6378,98640.0
2019-09-06 15:25:00,34.24,34.29,34.24,34.26,137241.0,29.6292,29.6724,29.6292,29.6465,137241.0
2019-09-06 15:30:00,34.26,34.31,34.23,34.28,95578.0,29.6465,29.6898,29.6205,29.6638,95578.0
2019-09-06 15:35:00,34.27,34.29,34.25,34.26,111334.0,29.6551,29.6724,29.6378,29.6465,111334.0
2019-09-06 15:40:00,34.27,34.29,34.24,34.25,90447.0,29.6551,29.6724,29.6292,29.6378,90447.0
2019-09-06 15:45:00,34.26,34.28,34.24,34.28,89337.0,29.6465,29.6638,29.6292,29.6638,89337.0
2019-09-06 15:50:00,34.27,34.28,34.11,34.14,557660.0,29.6551,29.6638,29.5167,29.5426,557660.0
2019-09-06 15:55:00,34.13,34.2,33.98,34.2,1116733.0,29.534,29.5946,29.4042,29.5946,1116733.0
2019-09-09 09:30:00,34.5,34.62,34.33,34.4,346958.0,29.8542,29.958,29.7071,29.7676,346958.0
2019-09-09 09:35:00,34.4,34.52,34.35,34.51,169548.0,29.7676,29.8715,29.7244,29.8628,169548.0
2019-09-09 09:40:00,34.51,34.79,34.5,34.76,173373.0,29.8628,30.1051,29.8542,30.0792,173373.0
2019-09-09 09:45:00,34.75,34.89,34.74,34.89,178191.0,30.0705,30.1916,30.0618,30.1916,178191.0
2019-09-09 09:50:00,34.88,34.99,34.88,34.93,155183.0,30.183,30.2782,30.183,30.2263,155183.0
2019-09-09 09:55:00,34.93,35.15,34.92,35.09,202043.0,30.2263,30.4166,30.2176,30.3647,202043.0
2019-09-09 10:00:00,35.1,35.15,34.95,35.15,179826.0,30.3734,30.4166,30.2436,30.4166,179826.0
2019-09-09 10:05:00,35.16,35.25,35.11,35.23,112769.0,30.4253,30.5032,30.382,30.4859,112769.0
2019-09-09 10:10:00,35.23,35.35,35.18,35.3,160488.0,30.4859,30.5897,30.4426,30.5464,160488.0
2019-09-09 10:15:00,35.29,35.3,35.22,35.28,110909.0,30.5378,30.5464,30.4772,30.5291,110909.0
2019-09-09 10:20:00,35.28,35.36,35.25,35.34,72603.0,30.5291,30.5984,30.5032,30.5811,72603.0
2019-09-09 10:25:00,35.35,35.35,35.24,35.31,106598.0,30.5897,30.5897,30.4945,30.5551,106598.0
2019-09-09 10:30:00,35.31,35.32,35.24,35.27,88641.0,30.5551,30.5637,30.4945,30.5205,88641.0
2019-09-09 10:35:00,35.26,35.26,35.18,35.25,85453.0,30.5118,30.5118,30.4426,30.5032,85453.0
2019-09-09 10:40:00,35.25,35.3,35.23,35.3,54123.0,30.5032,30.5464,30.4859,30.5464,54123.0
2019-09-09 10:45:00,35.31,35.4,35.3,35.39,86268.0,30.5551,30.633,30.5464,30.6243,86268.0
2019-09-09 10:50:00,35.4,35.45,35.36,35.38,69798.0,30.633,30.6762,30.5984,30.6157,69798.0
2019-09-09 10:55:00,35.38,35.47,35.37,35.44,57315.0,30.6157,30.6935,30.607,30.6676,57315.0
2019-09-09 11:00:00,35.45,35.56,35.44,35.55,159438.0,30.6762,30.7714,30.6676,30.7628,159438.0
2019-09-09 11:05:00,35.55,35.7,35.54,35.65,198428.0,30.7628,30.8926,30.7541,30.8493,198428.0
2019-09-09 11:10:00,35.65,35.86,35.61,35.83,223514.0,30.8493,31.031,30.8147,31.0051,223514.0
2019-09-09 11:15:00,35.83,35.87,35.77,35.81,172016.0,31.0051,31.0397,30.9531,30.9878,172016.0
2019-09-09 11:20:00,35.82,35.93,35.82,35.9,188663.0,30.9964,31.0916,30.9964,31.0656,188663.0
2019-09-09 11:25:00,35.9,36.08,35.89,35.97,295706.0,31.0656,31.2214,31.057,31.1262,295706.0
2019-09-09 11:30:00,35.98,36.15,35.96,36.14,226360.0,31.1349,31.282,31.1176,31.2733,226360.0
2019-09-09 11:35:00,36.14,36.17,36.08,36.12,136794.0,31.2733,31.2993,31.2214,31.256,136794.0
2019-09-09 11:40:00,36.11,36.25,36.1,36.25,178974.0,31.2474,31.3685,31.2387,31.3685,178974.0
2019-09-09 11:45:00,36.25,36.36,36.25,36.31,182985.0,31.3685,31.4637,31.3685,31.4204,182985.0
2019-09-09 11:50:00,36.31,36.34,36.28,36.32,127375.0,31.4204,31.4464,31.3945,31.4291,127375.0
2019-09-09 11:55:00,36.31,36.43,36.31,36.4,212550.0,31.4204,31.5243,31.4204,31.4983,212550.0
2019-09-09 12:00:00,36.4,36.43,36.27,36.38,151664.0,31.4983,31.5243,31.3858,31.481,151664.0
2019-09-09 12:05:00,36.38,36.46,36.34,36.43,254986.0,31.481,31.5502,31.4464,31.5243,254986.0
2019-09-09 12:10:00,36.44,36.45,36.35,36.38,164708.0,31.5329,31.5416,31.455,31.481,164708.0
2019-09-09 12:15:00,36.38,36.39,36.2,36.22,251627.0,31.481,31.4897,31.3252,31.3425,251627.0
2019-09-09 12:20:00,36.22,36.28,36.17,36.25,276977.0,31.3425,31.3945,31.2993,31.3685,276977.0
2019-09-09 12:25:00,36.24,36.26,36.15,36.2,201266.0,31.3599,31.3772,31.282,31.3252,201266.0
2019-09-09 12:30:00,36.2,36.21,36.14,36.19,119061.0,31.3252,31.3339,31.2733,31.3166,119061.0
2019-09-09 12:35:00,36.19,36.2,36.11,36.18,135056.0,31.3166,31.3252,31.2474,31.3079,135056.0
2019-09-09 12:40:00,36.19,36.27,36.07,36.14,167042.0,31.3166,31.3858,31.2127,31.2733,167042.0
2019-09-09 12:45:00,36.14,36.14,36.05,36.09,78619.0,31.2733,31.2733,31.1954,31.2301,78619.0
2019-09-09 12:50:00,36.1,36.17,36.1,36.17,67894.0,31.2387,31.2993,31.2387,31.2993,67894.0
2019-09-09 12:55:00,36.16,36.21,36.14,36.19,79143.0,31.2906,31.3339,31.2733,31.3166,79143.0
2019-09-09 13:00:00,36.2,36.34,36.19,36.27,150789.0,31.3252,31.4464,31.3166,31.3858,150789.0
2019-09-09 13:05:00,36.26,36.28,36.22,36.25,50828.0,31.3772,31.3945,31.3425,31.3685,50828.0
2019-09-09 13:10:00,36.25,36.27,36.12,36.19,55509.0,31.3685,31.3858,31.256,31.3166,55509.0
2019-09-09 13:15:00,36.19,36.26,36.18,36.22,59845.0,31.3166,31.3772,31.3079,31.3425,59845.0
2019-09-09 13:20:00,36.23,36.24,36.13,36.15,54247.0,31.3512,31.3599,31.2647,31.282,54247.0
2019-09-09 13:25:00,36.15,36.16,36.09,36.11,66618.0,31.282,31.2906,31.2301,31.2474,66618.0
2019-09-09 13:30:00,36.11,36.14,36.06,36.09,62098.0,31.2474,31.2733,31.2041,31.2301,62098.0
2019-09-09 13:35:00,36.1,36.13,36.02,36.05,107089.0,31.2387,31.2647,31.1695,31.1954,107089.0
2019-09-09 13:40:00,36.05,36.11,35.99,36.08,70625.0,31.1954,31.2474,31.1435,31.2214,70625.0
2019-09-09 13:45:00,36.07,36.13,36.03,36.05,50097.0,31.2127,31.2647,31.1781,31.1954,50097.0
2019-09-09 13:50:00,36.05,36.09,36.02,36.08,46565.0,31.1954,31.2301,31.1695,31.2214,46565.0
2019-09-09 13:55:00,36.09,36.17,36.08,36.12,44686.0,31.2301,31.2993,31.2214,31.256,44686.0
2019-09-09 14:00:00,36.12,36.17,36.08,36.08,73001.0,31.256,31.2993,31.2214,31.2214,73001.0
2019-09-09 14:05:00,36.08,36.16,36.08,36.11,36192.0,31.2214,31.2906,31.2214,31.2474,36192.0
2019-09-09 14:10:00,36.11,36.18,36.09,36.16,58291.0,31.2474,31.3079,31.2301,31.2906,58291.0
2019-09-09 14:15:00,36.16,36.17,36.11,36.17,47185.0,31.2906,31.2993,31.2474,31.2993,47185.0
2019-09-09 14:20:00,36.16,36.16,36.08,36.11,72798.0,31.2906,31.2906,31.2214,31.2474,72798.0
2019-09-09 14:25:00,36.1,36.14,36.1,36.14,57429.0,31.2387,31.2733,31.2387,31.2733,57429.0
2019-09-09 14:30:00,36.13,36.13,36.08,36.08,61299.0,31.2647,31.2647,31.2214,31.2214,61299.0
2019-09-09 14:35:00,36.08,36.1,36.02,36.09,92973.0,31.2214,31.2387,31.1695,31.2301,92973.0
2019-09-09 14:40:00,36.09,36.09,36.03,36.07,84791.0,31.2301,31.2301,31.1781,31.2127,84791.0
2019-09-09 14:45:00,36.08,36.08,35.97,35.99,66308.0,31.2214,31.2214,31.1262,31.1435,66308.0
2019-09-09 14:50:00,35.99,36.0,35.93,35.96,58384.0,31.1435,31.1522,31.0916,31.1176,58384.0
2019-09-09 14:55:00,35.97,36.0,35.96,35.99,44845.0,31.1262,31.1522,31.1176,31.1435,44845.0
2019-09-09 15:00:00,35.99,36.05,35.98,36.05,57495.0,31.1435,31.1954,31.1349,31.1954,57495.0
2019-09-09 15:05:00,36.04,36.12,36.04,36.09,56733.0,31.1868,31.256,31.1868,31.2301,56733.0
2019-09-09 15:10:00,36.09,36.11,36.07,36.1,45975.0,31.2301,31.2474,31.2127,31.2387,45975.0
2019-09-09 15:15:00,36.1,36.15,36.09,36.14,120641.0,31.2387,31.282,31.2301,31.2733,120641.0
2019-09-09 15:20:00,36.14,36.14,36.09,36.12,52158.0,31.2733,31.2733,31.2301,31.256,52158.0
2019-09-09 15:25:00,36.11,36.14,36.1,36.11,81556.0,31.2474,31.2733,31.2387,31.2474,81556.0
2019-09-09 15:30:00,36.11,36.12,36.02,36.05,117294.0,31.2474,31.256,31.1695,31.1954,117294.0
2019-09-09 15:35:00,36.05,36.07,36.03,36.07,164921.0,31.1954,31.2127,31.1781,31.2127,164921.0
2019-09-09 15:40:00,36.07,36.13,36.06,36.12,139215.0,31.2127,31.2647,31.2041,31.256,139215.0
2019-09-09 15:45:00,36.12,36.14,36.09,36.13,236040.0,31.256,31.2733,31.2301,31.2647,236040.0
2019-09-09 15:50:00,36.13,36.2,36.11,36.19,644642.0,31.2647,31.3252,31.2474,31.3166,644642.0
2019-09-09 15:55:00,36.18,36.27,36.17,36.24,899441.0,31.3079,31.3858,31.2993,31.3599,899441.0
2019-09-10 09:30:00,37.05,37.67,36.9,37.62,731853.0,32.0608,32.5973,31.931,32.554,731853.0
2019-09-10 09:35:00,37.6,37.92,37.02,37.04,613764.0,32.5367,32.8136,32.0348,32.0521,613764.0
2019-09-10 09:40:00,37.01,37.18,36.82,37.16,372393.0,32.0262,32.1733,31.8618,32.156,372393.0
2019-09-10 09:45:00,37.16,37.27,37.02,37.15,234472.0,32.156,32.2512,32.0348,32.1473,234472.0
2019-09-10 09:50:00,37.15,37.35,37.13,37.2,338499.0,32.1473,32.3204,32.13,32.1906,338499.0
2019-09-10 09:55:00,37.2,37.54,37.15,37.52,283330.0,32.1906,32.4848,32.1473,32.4675,283330.0
2019-09-10 10:00:00,37.52,37.58,37.14,37.27,367090.0,32.4675,32.5194,32.1387,32.2512,367090.0
2019-09-10 10:05:00,37.27,37.6,37.26,37.38,309412.0,32.2512,32.5367,32.2425,32.3463,309412.0
2019-09-10 10:10:00,37.36,37.41,37.19,37.36,291331.0,32.329,32.3723,32.1819,32.329,291331.0
2019-09-10 10:15:00,37.35,37.58,37.32,37.4,402301.0,32.3204,32.5194,32.2944,32.3636,402301.0
2019-09-10 10:20:00,37.4,37.56,37.39,37.52,278231.0,32.3636,32.5021,32.355,32.4675,278231.0
2019-09-10 10:25:00,37.52,37.67,37.45,37.64,329695.0,32.4675,32.5973,32.4069,32.5713,329695.0
2019-09-10 10:30:00,37.64,37.89,37.6,37.89,403009.0,32.5713,32.7877,32.5367,32.7877,403009.0
2019-09-10 10:35:00,37.89,37.96,37.62,37.65,213277.0,32.7877,32.8482,32.554,32.58,213277.0
2019-09-10 10:40:00,37.65,37.86,37.64,37.82,154681.0,32.58,32.7617,32.5713,32.7271,154681.0
2019-09-10 10:45:00,37.82,37.84,37.62,37.63,142488.0,32.7271,32.7444,32.554,32.5627,142488.0
2019-09-10 10:50:00,37.62,37.68,37.53,37.64,207571.0,32.554,32.6059,32.4761,32.5713,207571.0
2019-09-10 10:55:00,37.64,37.73,37.63,37.66,225119.0,32.5713,32.6492,32.5627,32.5886,225119.0
2019-09-10 11:00:00,37.65,37.85,37.64,37.8,129965.0,32.58,32.753,32.5713,32.7098,129965.0
2019-09-10 11:05:00,37.81,37.9,37.79,37.88,197879.0,32.7184,32.7963,32.7011,32.779,197879.0
2019-09-10 11:10:00,37.88,38.1,37.87,38.1,372910.0,32.779,32.9694,32.7704,32.9694,372910.0
2019-09-10 11:15:00,38.1,38.15,38.04,38.05,242544.0,32.9694,33.0127,32.9175,32.9261,242544.0
2019-09-10 11:20:00,38.05,38.17,38.05,38.15,218794.0,32.9261,33.03,32.9261,33.0127,218794.0
2019-09-10 11:25:00,38.15,38.24,38.1,38.13,179174.0,33.0127,33.0905,32.9694,32.9953,179174.0
2019-09-10 11:30:00,38.13,38.14,38.05,38.06,184066.0,32.9953,33.004,32.9261,32.9348,184066.0
2019-09-10 11:35:00,38.06,38.09,37.99,38.04,248543.0,32.9348,32.9607,32.8742,32.9175,248543.0
2019-09-10 11:40:00,38.04,38.18,38.02,38.17,172248.0,32.9175,33.0386,32.9002,33.03,172248.0
2019-09-10 11:45:00,38.18,38.39,38.16,38.19,289881.0,33.0386,33.2203,33.0213,33.0473,289881.0
2019-09-10 11:50:00,38.19,38.29,38.13,38.15,163793.0,33.0473,33.1338,32.9953,33.0127,163793.0
2019-09-10 11:55:00,38.14,38.19,38.03,38.07,170648.0,33.004,33.0473,32.9088,32.9434,170648.0
2019-09-10 12:00:00,38.08,38.1,37.46,37.58,535532.0,32.9521,32.9694,32.4156,32.5194,535532.0
2019-09-10 12:05:00,37.57,37.73,37.45,37.72,259445.0,32.5108,32.6492,32.4069,32.6406,259445.0
2019-09-10 12:10:00,37.72,37.84,37.66,37.76,140481.0,32.6406,32.7444,32.5886,32.6752,140481.0
2019-09-10 12:15:00,37.76,37.85,37.74,37.8,93522.0,32.6752,32.753,32.6579,32.7098,93522.0
2019-09-10 12:20:00,37.8,37.87,37.74,37.84,105729.0,32.7098,32.7704,32.6579,32.7444,105729.0
2019-09-10 12:25:00,37.83,37.85,37.72,37.84,115063.0,32.7357,32.753,32.6406,32.7444,115063.0
2019-09-10 12:30:00,37.84,37.92,37.83,37.86,112257.0,32.7444,32.8136,32.7357,32.7617,112257.0
2019-09-10 12:35:00,37.85,37.92,37.8,37.91,122091.0,32.753,32.8136,32.7098,32.805,122091.0
2019-09-10 12:40:00,37.9,37.92,37.76,37.77,108008.0,32.7963,32.8136,32.6752,32.6838,108008.0
2019-09-10 12:45:00,37.77,37.86,37.77,37.83,126828.0,32.6838,32.7617,32.6838,32.7357,126828.0
2019-09-10 12:50:00,37.83,37.89,37.82,37.85,102168.0,32.7357,32.7877,32.7271,32.753,102168.0
2019-09-10 12:55:00,37.86,37.88,37.74,37.76,191374.0,32.7617,32.779,32.6579,32.6752,191374.0
2019-09-10 13:00:00,37.75,37.76,37.57,37.63,201149.0,32.6665,32.6752,32.5108,32.5627,201149.0
2019-09-10 13:05:00,37.63,37.67,37.55,37.57,136841.0,32.5627,32.5973,32.4934,32.5108,136841.0
2019-09-10 13:10:00,37.58,37.63,37.5,37.58,143008.0,32.5194,32.5627,32.4502,32.5194,143008.0
2019-09-10 13:15:00,37.58,37.68,37.55,37.65,142958.0,32.5194,32.6059,32.4934,32.58,142958.0
2019-09-10 13:20:00,37.65,37.85,37.62,37.8,181334.0,32.58,32.753,32.554,32.7098,181334.0
2019-09-10 13:25:00,37.79,37.83,37.75,37.8,78658.0,32.7011,32.7357,32.6665,32.7098,78658.0
2019-09-10 13:30:00,37.8,37.84,37.74,37.77,91506.0,32.7098,32.7444,32.6579,32.6838,91506.0
2019-09-10 13:35:00,37.77,37.79,37.71,37.73,71905.0,32.6838,32.7011,32.6319,32.6492,71905.0
2019-09-10 13:40:00,37.74,37.77,37.71,37.75,76151.0,32.6579,32.6838,32.6319,32.6665,76151.0
2019-09-10 13:45:00,37.75,37.79,37.72,37.77,139334.0,32.6665,32.7011,32.6406,32.6838,139334.0
2019-09-10 13:50:00,37.77,37.82,37.76,37.79,96200.0,32.6838,32.7271,32.6752,32.7011,96200.0
2019-09-10 13:55:00,37.79,37.8,37.67,37.68,154046.0,32.7011,32.7098,32.5973,32.6059,154046.0
2019-09-10 14:00:00,37.66,37.7,37.54,37.55,239653.0,32.5886,32.6232,32.4848,32.4934,239653.0
2019-09-10 14:05:00,37.54,37.68,37.54,37.65,211322.0,32.4848,32.6059,32.4848,32.58,211322.0
2019-09-10 14:10:00,37.65,37.66,37.58,37.61,134110.0,32.58,32.5886,32.5194,32.5454,134110.0
2019-09-10 14:15:00,37.61,37.65,37.55,37.61,132817.0,32.5454,32.58,32.4934,32.5454,132817.0
2019-09-10 14:20:00,37.61,37.66,37.57,37.65,99590.0,32.5454,32.5886,32.5108,32.58,99590.0
2019-09-10 14:25:00,37.64,37.65,37.49,37.52,72987.0,32.5713,32.58,32.4415,32.4675,72987.0
2019-09-10 14:30:00,37.53,37.57,37.49,37.53,88203.0,32.4761,32.5108,32.4415,32.4761,88203.0
2019-09-10 14:35:00,37.53,37.53,37.44,37.5,84456.0,32.4761,32.4761,32.3983,32.4502,84456.0
2019-09-10 14:40:00,37.5,37.52,37.43,37.44,83058.0,32.4502,32.4675,32.3896,32.3983,83058.0
2019-09-10 14:45:00,37.44,37.46,37.3,37.31,117855.0,32.3983,32.4156,32.2771,32.2858,117855.0
2019-09-10 14:50:00,37.31,37.4,37.28,37.38,126198.0,32.2858,32.3636,32.2598,32.3463,126198.0
2019-09-10 14:55:00,37.38,37.42,37.36,37.4,98612.0,32.3463,32.381,32.329,32.3636,98612.0
2019-09-10 15:00:00,37.4,37.45,37.36,37.44,98207.0,32.3636,32.4069,32.329,32.3983,98207.0
2019-09-10 15:05:00,37.44,37.44,37.38,37.4,109804.0,32.3983,32.3983,32.3463,32.3636,109804.0
2019-09-10 15:10:00,37.4,37.47,37.39,37.42,157260.0,32.3636,32.4242,32.355,32.381,157260.0
2019-09-10 15:15:00,37.43,37.48,37.39,37.4,121284.0,32.3896,32.4329,32.355,32.3636,121284.0
2019-09-10 15:20:00,37.39,37.39,37.3,37.36,145253.0,32.355,32.355,32.2771,32.329,145253.0
2019-09-10 15:25:00,37.36,37.37,37.31,37.33,93034.0,32.329,32.3377,32.2858,32.3031,93034.0
2019-09-10 15:30:00,37.33,37.4,37.31,37.36,138357.0,32.3031,32.3636,32.2858,32.329,138357.0
2019-09-10 15:35:00,37.36,37.41,37.31,37.34,170754.0,32.329,32.3723,32.2858,32.3117,170754.0
2019-09-10 15:40:00,37.35,37.39,37.33,37.37,142506.0,32.3204,32.355,32.3031,32.3377,142506.0
2019-09-10 15:45:00,37.37,37.45,37.36,37.38,193989.0,32.3377,32.4069,32.329,32.3463,193989.0
2019-09-10 15:50:00,37.38,37.42,37.29,37.3,364429.0,32.3463,32.381,32.2685,32.2771,364429.0
2019-09-10 15:55:00,37.3,37.44,37.27,37.43,922880.0,32.2771,32.3983,32.2512,32.3896,922880.0
2019-09-11 09:30:00,37.64,38.41,37.62,38.06,714944.0,32.5713,33.2376,32.554,32.9348,714944.0
2019-09-11 09:35:00,38.08,38.08,37.51,37.78,462016.0,32.9521,32.9521,32.4588,32.6925,462016.0
2019-09-11 09:40:00,37.78,37.89,37.48,37.79,466000.0,32.6925,32.7877,32.4329,32.7011,466000.0
2019-09-11 09:45:00,37.8,38.43,37.8,38.41,218847.0,32.7098,33.2549,32.7098,33.2376,218847.0
2019-09-11 09:50:00,38.42,38.83,38.39,38.5,393395.0,33.2463,33.6011,33.2203,33.3155,393395.0
2019-09-11 09:55:00,38.49,38.64,38.25,38.31,284007.0,33.3069,33.4367,33.0992,33.1511,284007.0
2019-09-11 10:00:00,38.32,38.49,38.12,38.2,208033.0,33.1598,33.3069,32.9867,33.0559,208033.0
2019-09-11 10:05:00,38.2,38.21,37.94,38.04,176436.0,33.0559,33.0646,32.8309,32.9175,176436.0
2019-09-11 10:10:00,38.03,38.22,38.02,38.11,132229.0,32.9088,33.0732,32.9002,32.978,132229.0
2019-09-11 10:15:00,38.1,38.2,37.8,37.87,206483.0,32.9694,33.0559,32.7098,32.7704,206483.0
2019-09-11 10:20:00,37.88,38.03,37.82,37.9,238656.0,32.779,32.9088,32.7271,32.7963,238656.0
2019-09-11 10:25:00,37.89,37.96,37.85,37.92,131679.0,32.7877,32.8482,32.753,32.8136,131679.0
2019-09-11 10:30:00,37.93,38.17,37.73,37.76,260525.0,32.8223,33.03,32.6492,32.6752,260525.0
2019-09-11 10:35:00,37.76,38.23,37.76,38.23,179195.0,32.6752,33.0819,32.6752,33.0819,179195.0
2019-09-11 10:40:00,38.22,38.31,38.09,38.26,160150.0,33.0732,33.1511,32.9607,33.1078,160150.0
2019-09-11 10:45:00,38.26,38.36,38.05,38.05,261935.0,33.1078,33.1944,32.9261,32.9261,261935.0
2019-09-11 10:50:00,38.05,38.36,38.03,38.32,161705.0,32.9261,33.1944,32.9088,33.1598,161705.0
2019-09-11 10:55:00,38.32,38.34,38.2,38.34,191923.0,33.1598,33.1771,33.0559,33.1771,191923.0
2019-09-11 11:00:00,38.35,38.43,38.24,38.4,171570.0,33.1857,33.2549,33.0905,33.229,171570.0
2019-09-11 11:05:00,38.4,38.5,38.34,38.48,166249.0,33.229,33.3155,33.1771,33.2982,166249.0
2019-09-11 11:10:00,38.47,38.48,38.26,38.34,213511.0,33.2896,33.2982,33.1078,33.1771,213511.0
2019-09-11 11:15:00,38.34,38.4,38.33,38.34,175236.0,33.1771,33.229,33.1684,33.1771,175236.0
2019-09-11 11:20:00,38.34,38.36,38.19,38.33,178832.0,33.1771,33.1944,33.0473,33.1684,178832.0
2019-09-11 11:25:00,38.33,38.41,38.03,38.1,194418.0,33.1684,33.2376,32.9088,32.9694,194418.0
2019-09-11 11:30:00,38.1,38.24,38.08,38.17,140837.0,32.9694,33.0905,32.9521,33.03,140837.0
2019-09-11 11:35:00,38.16,38.2,37.99,38.02,155467.0,33.0213,33.0559,32.8742,32.9002,155467.0
2019-09-11 11:40:00,38.02,38.04,37.64,37.78,584289.0,32.9002,32.9175,32.5713,32.6925,584289.0
2019-09-11 11:45:00,37.77,37.81,37.63,37.73,355095.0,32.6838,32.7184,32.5627,32.6492,355095.0
2019-09-11 11:50:00,37.73,37.88,37.72,37.85,223240.0,32.6492,32.779,32.6406,32.753,223240.0
2019-09-11 11:55:00,37.86,37.93,37.82,37.93,159756.0,32.7617,32.8223,32.7271,32.8223,159756.0
2019-09-11 12:00:00,37.93,38.07,37.91,38.04,145892.0,32.8223,32.9434,32.805,32.9175,145892.0
2019-09-11 12:05:00,38.04,38.06,37.95,37.97,94317.0,32.9175,32.9348,32.8396,32.8569,94317.0
2019-09-11 12:10:00,37.98,38.01,37.86,37.88,201636.0,32.8655,32.8915,32.7617,32.779,201636.0
2019-09-11 12:15:00,37.88,37.88,37.73,37.73,120521.0,32.779,32.779,32.6492,32.6492,120521.0
2019-09-11 12:20:00,37.73,37.79,37.7,37.73,172469.0,32.6492,32.7011,32.6232,32.6492,172469.0
2019-09-11 12:25:00,37.73,37.74,37.41,37.49,405668.0,32.6492,32.6579,32.3723,32.4415,405668.0
2019-09-11 12:30:00,37.49,37.58,37.41,37.58,153310.0,32.4415,32.5194,32.3723,32.5194,153310.0
2019-09-11 12:35:00,37.58,37.64,37.53,37.54,87460.0,32.5194,32.5713,32.4761,32.4848,87460.0
2019-09-11 12:40:00,37.54,37.74,37.51,37.71,161303.0,32.4848,32.6579,32.4588,32.6319,161303.0
2019-09-11 12:45:00,37.72,37.72,37.55,37.57,146167.0,32.6406,32.6406,32.4934,32.5108,146167.0
2019-09-11 12:50:00,37.57,37.64,37.56,37.57,78857.0,32.5108,32.5713,32.5021,32.5108,78857.0
2019-09-11 12:55:00,37.57,37.78,37.57,37.65,152685.0,32.5108,32.6925,32.5108,32.58,152685.0
2019-09-11 13:00:00,37.65,37.67,37.55,37.61,123203.0,32.58,32.5973,32.4934,32.5454,123203.0
2019-09-11 13:05:00,37.61,37.65,37.56,37.57,70756.0,32.5454,32.58,32.5021,32.5108,70756.0
2019-09-11 13:10:00,37.57,37.66,37.49,37.53,123888.0,32.5108,32.5886,32.4415,32.4761,123888.0
2019-09-11 13:15:00,37.53,37.54,37.31,37.31,180736.0,32.4761,32.4848,32.2858,32.2858,180736.0
2019-09-11 13:20:00,37.32,37.36,37.26,37.34,115756.0,32.2944,32.329,32.2425,32.3117,115756.0
2019-09-11 13:25:00,37.35,37.44,37.35,37.39,82896.0,32.3204,32.3983,32.3204,32.355,82896.0
2019-09-11 13:30:00,37.38,37.41,37.32,37.34,117590.0,32.3463,32.3723,32.2944,32.3117,117590.0
2019-09-11 13:35:00,37.34,37.47,37.34,37.46,120131.0,32.3117,32.4242,32.3117,32.4156,120131.0
2019-09-11 13:40:00,37.46,37.61,37.42,37.48,142085.0,32.4156,32.5454,32.381,32.4329,142085.0
2019-09-11 13:45:00,37.48,37.5,37.4,37.46,75722.0,32.4329,32.4502,32.3636,32.4156,75722.0
2019-09-11 13:50:00,37.45,37.52,37.44,37.45,78544.0,32.4069,32.4675,32.3983,32.4069,78544.0
2019-09-11 13:55:00,37.45,37.55,37.44,37.52,73688.0,32.4069,32.4934,32.3983,32.4675,73688.0
2019-09-11 14:00:00,37.52,37.73,37.49,37.71,79616.0,32.4675,32.6492,32.4415,32.6319,79616.0
2019-09-11 14:05:00,37.72,37.73,37.58,37.61,88176.0,32.6406,32.6492,32.5194,32.5454,88176.0
2019-09-11 14:10:00,37.6,37.63,37.55,37.63,82616.0,32.5367,32.5627,32.4934,32.5627,82616.0
2019-09-11 14:15:00,37.64,37.71,37.63,37.65,77522.0,32.5713,32.6319,32.5627,32.58,77522.0
2019-09-11 14:20:00,37.65,37.76,37.63,37.7,125462.0,32.58,32.6752,32.5627,32.6232,125462.0
2019-09-11 14:25:00,37.7,37.86,37.7,37.84,92486.0,32.6232,32.7617,32.6232,32.7444,92486.0
2019-09-11 14:30:00,37.84,37.98,37.84,37.98,90271.0,32.7444,32.8655,32.7444,32.8655,90271.0
2019-09-11 14:35:00,37.97,38.0,37.88,37.91,73719.0,32.8569,32.8828,32.779,32.805,73719.0
2019-09-11 14:40:00,37.91,37.91,37.81,37.87,96139.0,32.805,32.805,32.7184,32.7704,96139.0
2019-09-11 14:45:00,37.86,37.94,37.83,37.84,87363.0,32.7617,32.8309,32.7357,32.7444,87363.0
2019-09-11 14:50:00,37.84,37.84,37.71,37.73,114364.0,32.7444,32.7444,32.6319,32.6492,114364.0
2019-09-11 14:55:00,37.73,37.75,37.58,37.64,248762.0,32.6492,32.6665,32.5194,32.5713,248762.0
2019-09-11 15:00:00,37.63,37.68,37.61,37.64,92319.0,32.5627,32.6059,32.5454,32.5713,92319.0
2019-09-11 15:05:00,37.64,37.64,37.56,37.59,85044.0,32.5713,32.5713,32.5021,32.5281,85044.0
2019-09-11 15:10:00,37.59,37.6,37.5,37.53,117544.0,32.5281,32.5367,32.4502,32.4761,117544.0
2019-09-11 15:15:00,37.54,37.56,37.45,37.45,213484.0,32.4848,32.5021,32.4069,32.4069,213484.0
2019-09-11 15:20:00,37.46,37.47,37.33,37.37,202388.0,32.4156,32.4242,32.3031,32.3377,202388.0
2019-09-11 15:25:00,37.37,37.41,37.27,37.3,181483.0,32.3377,32.3723,32.2512,32.2771,181483.0
2019-09-11 15:30:00,37.3,37.44,37.29,37.39,157923.0,32.2771,32.3983,32.2685,32.355,157923.0
2019-09-11 15:35:00,37.39,37.42,37.22,37.23,334722.0,32.355,32.381,32.2079,32.2165,334722.0
2019-09-11 15:40:00,37.23,37.26,37.08,37.11,314278.0,32.2165,32.2425,32.0867,32.1127,314278.0
2019-09-11 15:45:00,37.1,37.2,37.1,37.16,226695.0,32.104,32.1906,32.104,32.156,226695.0
2019-09-11 15:50:00,37.16,37.3,37.16,37.25,296801.0,32.156,32.2771,32.156,32.2338,296801.0
2019-09-11 15:55:00,37.25,37.33,37.22,37.31,610697.0,32.2338,32.3031,32.2079,32.2858,610697.0
2019-09-12 09:30:00,36.53,36.55,35.5,36.09,782701.0,31.6108,31.6281,30.7195,31.2301,782701.0
2019-09-12 09:35:00,36.09,36.16,35.84,36.16,422078.0,31.2301,31.2906,31.0137,31.2906,422078.0
2019-09-12 09:40:00,36.16,36.18,35.86,36.12,350664.0,31.2906,31.3079,31.031,31.256,350664.0
2019-09-12 09:45:00,36.11,36.16,35.57,35.77,354691.0,31.2474,31.2906,30.7801,30.9531,354691.0
2019-09-12 09:50:00,35.78,36.23,35.71,36.15,302430.0,30.9618,31.3512,30.9012,31.282,302430.0
2019-09-12 09:55:00,36.16,36.27,36.09,36.09,298738.0,31.2906,31.3858,31.2301,31.2301,298738.0
2019-09-12 10:00:00,36.09,36.14,35.84,36.11,277084.0,31.2301,31.2733,31.0137,31.2474,277084.0
2019-09-12 10:05:00,36.1,36.2,36.05,36.09,183544.0,31.2387,31.3252,31.1954,31.2301,183544.0
2019-09-12 10:10:00,36.09,36.58,36.04,36.41,479077.0,31.2301,31.6541,31.1868,31.507,479077.0
2019-09-12 10:15:00,36.4,36.62,36.37,36.44,174128.0,31.4983,31.6887,31.4723,31.5329,174128.0
2019-09-12 10:20:00,36.43,36.49,36.29,36.31,100912.0,31.5243,31.5762,31.4031,31.4204,100912.0
2019-09-12 10:25:00,36.32,36.35,36.15,36.2,120776.0,31.4291,31.455,31.282,31.3252,120776.0
2019-09-12 10:30:00,36.21,36.24,36.05,36.09,147642.0,31.3339,31.3599,31.1954,31.2301,147642.0
2019-09-12 10:35:00,36.09,36.11,35.96,36.05,136977.0,31.2301,31.2474,31.1176,31.1954,136977.0
2019-09-12 10:40:00,36.04,36.09,35.93,35.94,106925.0,31.1868,31.2301,31.0916,31.1003,106925.0
2019-09-12 10:45:00,35.93,36.05,35.93,36.01,166248.0,31.0916,31.1954,31.0916,31.1608,166248.0
2019-09-12 10:50:00,36.01,36.12,35.79,35.86,331404.0,31.1608,31.256,30.9705,31.031,331404.0
2019-09-12 10:55:00,35.86,35.98,35.83,35.87,146834.0,31.031,31.1349,31.0051,31.0397,146834.0
2019-09-12 11:00:00,35.87,35.91,35.77,35.83,118859.0,31.0397,31.0743,30.9531,31.0051,118859.0
2019-09-12 11:05:00,35.83,36.0,35.8,36.0,109152.0,31.0051,31.1522,30.9791,31.1522,109152.0
2019-09-12 11:10:00,36.02,36.11,35.98,36.11,83595.0,31.1695,31.2474,31.1349,31.2474,83595.0
2019-09-12 11:15:00,36.1,36.34,36.1,36.33,170881.0,31.2387,31.4464,31.2387,31.4377,170881.0
2019-09-12 11:20:00,36.33,36.42,36.27,36.39,128818.0,31.4377,31.5156,31.3858,31.4897,128818.0
2019-09-12 11:25:00,36.39,36.54,36.35,36.47,123288.0,31.4897,31.6195,31.455,31.5589,123288.0
2019-09-12 11:30:00,36.48,36.65,36.47,36.59,117569.0,31.5675,31.7146,31.5589,31.6627,117569.0
2019-09-12 11:35:00,36.6,36.61,36.46,36.54,120337.0,31.6714,31.68,31.5502,31.6195,120337.0
2019-09-12 11:40:00,36.54,36.67,36.52,36.66,100587.0,31.6195,31.7319,31.6021,31.7233,100587.0
2019-09-12 11:45:00,36.67,36.74,36.62,36.71,113450.0,31.7319,31.7925,31.6887,31.7666,113450.0
2019-09-12 11:50:00,36.72,36.76,36.65,36.68,106314.0,31.7752,31.8098,31.7146,31.7406,106314.0
2019-09-12 11:55:00,36.67,36.69,36.58,36.67,108341.0,31.7319,31.7493,31.6541,31.7319,108341.0
2019-09-12 12:00:00,36.69,36.74,36.59,36.62,68977.0,31.7493,31.7925,31.6627,31.6887,68977.0
2019-09-12 12:05:00,36.63,36.7,36.62,36.69,115898.0,31.6973,31.7579,31.6887,31.7493,115898.0
2019-09-12 12:10:00,36.69,36.79,36.69,36.74,108002.0,31.7493,31.8358,31.7493,31.7925,108002.0
2019-09-12 12:15:00,36.74,36.88,36.72,36.87,117407.0,31.7925,31.9137,31.7752,31.905,117407.0
2019-09-12 12:20:00,36.88,36.92,36.84,36.87,130728.0,31.9137,31.9483,31.8791,31.905,130728.0
2019-09-12 12:25:00,36.87,36.89,36.77,36.79,85932.0,31.905,31.9223,31.8185,31.8358,85932.0
2019-09-12 12:30:00,36.8,36.89,36.8,36.89,76587.0,31.8444,31.9223,31.8444,31.9223,76587.0
2019-09-12 12:35:00,36.89,36.92,36.87,36.91,56669.0,31.9223,31.9483,31.905,31.9396,56669.0
2019-09-12 12:40:00,36.9,36.95,36.86,36.89,83971.0,31.931,31.9742,31.8964,31.9223,83971.0
2019-09-12 12:45:00,36.89,36.92,36.8,36.84,74291.0,31.9223,31.9483,31.8444,31.8791,74291.0
2019-09-12 12:50:00,36.85,36.89,36.81,36.87,51446.0,31.8877,31.9223,31.8531,31.905,51446.0
2019-09-12 12:55:00,36.87,36.93,36.79,36.81,94012.0,31.905,31.9569,31.8358,31.8531,94012.0
2019-09-12 13:00:00,36.82,36.91,36.8,36.83,99067.0,31.8618,31.9396,31.8444,31.8704,99067.0
2019-09-12 13:05:00,36.82,36.84,36.7,36.73,111317.0,31.8618,31.8791,31.7579,31.7839,111317.0
2019-09-12 13:10:00,36.73,36.76,36.67,36.73,67949.0,31.7839,31.8098,31.7319,31.7839,67949.0
2019-09-12 13:15:00,36.73,36.83,36.7,36.77,65162.0,31.7839,31.8704,31.7579,31.8185,65162.0
2019-09-12 13:20:00,36.78,36.84,36.77,36.82,60500.0,31.8271,31.8791,31.8185,31.8618,60500.0
2019-09-12 13:25:00,36.83,36.85,36.8,36.82,65414.0,31.8704,31.8877,31.8444,31.8618,65414.0
2019-09-12 13:30:00,36.82,36.91,36.81,36.82,72564.0,31.8618,31.9396,31.8531,31.8618,72564.0
2019-09-12 13:35:00,36.83,36.86,36.73,36.73,86208.0,31.8704,31.8964,31.7839,31.7839,86208.0
2019-09-12 13:40:00,36.75,36.86,36.74,36.83,61469.0,31.8012,31.8964,31.7925,31.8704,61469.0
2019-09-12 13:45:00,36.83,36.91,36.82,36.9,65878.0,31.8704,31.9396,31.8618,31.931,65878.0
2019-09-12 13:50:00,36.9,36.94,36.89,36.93,36664.0,31.931,31.9656,31.9223,31.9569,36664.0
2019-09-12 13:55:00,36.92,36.95,36.87,36.89,62068.0,31.9483,31.9742,31.905,31.9223,62068.0
2019-09-12 14:00:00,36.88,36.88,36.73,36.76,93537.0,31.9137,31.9137,31.7839,31.8098,93537.0
2019-09-12 14:05:00,36.75,36.75,36.66,36.72,43481.0,31.8012,31.8012,31.7233,31.7752,43481.0
2019-09-12 14:10:00,36.72,36.86,36.71,36.84,71028.0,31.7752,31.8964,31.7666,31.8791,71028.0
2019-09-12 14:15:00,36.85,36.93,36.85,36.93,54461.0,31.8877,31.9569,31.8877,31.9569,54461.0
2019-09-12 14:20:00,36.92,36.95,36.89,36.9,42888.0,31.9483,31.9742,31.9223,31.931,42888.0
2019-09-12 14:25:00,36.91,36.98,36.88,36.98,69380.0,31.9396,32.0002,31.9137,32.0002,69380.0
2019-09-12 14:30:00,36.98,37.0,36.95,36.96,57607.0,32.0002,32.0175,31.9742,31.9829,57607.0
2019-09-12 14:35:00,36.96,37.06,36.92,36.95,114666.0,31.9829,32.0694,31.9483,31.9742,114666.0
2019-09-12 14:40:00,36.94,37.0,36.93,36.95,66231.0,31.9656,32.0175,31.9569,31.9742,66231.0
2019-09-12 14:45:00,36.95,36.96,36.91,36.94,39737.0,31.9742,31.9829,31.9396,31.9656,39737.0
2019-09-12 14:50:00,36.93,36.98,36.91,36.95,57291.0,31.9569,32.0002,31.9396,31.9742,57291.0
2019-09-12 14:55:00,36.94,36.96,36.89,36.89,89363.0,31.9656,31.9829,31.9223,31.9223,89363.0
2019-09-12 15:00:00,36.89,36.9,36.78,36.85,72774.0,31.9223,31.931,31.8271,31.8877,72774.0
2019-09-12 15:05:00,36.85,36.88,36.82,36.86,62302.0,31.8877,31.9137,31.8618,31.8964,62302.0
2019-09-12 15:10:00,36.86,36.87,36.79,36.83,64889.0,31.8964,31.905,31.8358,31.8704,64889.0
2019-09-12 15:15:00,36.83,36.85,36.79,36.79,94081.0,31.8704,31.8877,31.8358,31.8358,94081.0
2019-09-12 15:20:00,36.79,36.82,36.76,36.8,88453.0,31.8358,31.8618,31.8098,31.8444,88453.0
2019-09-12 15:25:00,36.8,36.83,36.78,36.8,101322.0,31.8444,31.8704,31.8271,31.8444,101322.0
2019-09-12 15:30:00,36.79,36.87,36.78,36.86,86956.0,31.8358,31.905,31.8271,31.8964,86956.0
2019-09-12 15:35:00,36.86,36.96,36.85,36.92,160581.0,31.8964,31.9829,31.8877,31.9483,160581.0
2019-09-12 15:40:00,36.92,36.96,36.87,36.95,157737.0,31.9483,31.9829,31.905,31.9742,157737.0
2019-09-12 15:45:00,36.95,36.96,36.86,36.9,188054.0,31.9742,31.9829,31.8964,31.931,188054.0
2019-09-12 15:50:00,36.9,36.99,36.84,36.98,227469.0,31.931,32.0089,31.8791,32.0002,227469.0
2019-09-12 15:55:00,36.98,36.99,36.86,36.89,426368.0,32.0002,32.0089,31.8964,31.9223,426368.0
2019-09-13 09:30:00,37.43,38.08,37.27,37.73,347126.0,32.3896,32.9521,32.2512,32.6492,347126.0
2019-09-13 09:35:00,37.74,37.88,37.59,37.6,142436.0,32.6579,32.779,32.5281,32.5367,142436.0
2019-09-13 09:40:00,37.55,37.61,37.04,37.06,118421.0,32.4934,32.5454,32.0521,32.0694,118421.0
2019-09-13 09:45:00,37.05,37.24,36.95,37.2,170574.0,32.0608,32.2252,31.9742,32.1906,170574.0
2019-09-13 09:50:00,37.18,37.39,37.08,37.2,236189.0,32.1733,32.355,32.0867,32.1906,236189.0
2019-09-13 09:55:00,37.22,37.29,37.01,37.16,186276.0,32.2079,32.2685,32.0262,32.156,186276.0
2019-09-13 10:00:00,37.12,37.2,37.02,37.07,81988.0,32.1214,32.1906,32.0348,32.0781,81988.0
2019-09-13 10:05:00,37.06,37.08,36.88,36.88,185575.0,32.0694,32.0867,31.9137,31.9137,185575.0
2019-09-13 10:10:00,36.87,36.99,36.8,36.84,144223.0,31.905,32.0089,31.8444,31.8791,144223.0
2019-09-13 10:15:00,36.84,36.96,36.81,36.88,64964.0,31.8791,31.9829,31.8531,31.9137,64964.0
2019-09-13 10:20:00,36.88,37.1,36.86,37.09,110492.0,31.9137,32.104,31.8964,32.0954,110492.0
2019-09-13 10:25:00,37.09,37.32,37.08,37.14,122333.0,32.0954,32.2944,32.0867,32.1387,122333.0
2019-09-13 10:30:00,37.13,37.16,37.0,37.06,64302.0,32.13,32.156,32.0175,32.0694,64302.0
2019-09-13 10:35:00,37.08,37.17,37.02,37.15,67828.0,32.0867,32.1646,32.0348,32.1473,67828.0
2019-09-13 10:40:00,37.14,37.19,37.07,37.07,63302.0,32.1387,32.1819,32.0781,32.0781,63302.0
2019-09-13 10:45:00,37.08,37.11,37.05,37.09,60404.0,32.0867,32.1127,32.0608,32.0954,60404.0
2019-09-13 10:50:00,37.09,37.13,37.06,37.09,70555.0,32.0954,32.13,32.0694,32.0954,70555.0
2019-09-13 10:55:00,37.09,37.17,37.05,37.16,98863.0,32.0954,32.1646,32.0608,32.156,98863.0
2019-09-13 11:00:00,37.16,37.18,37.06,37.09,143101.0,32.156,32.1733,32.0694,32.0954,143101.0
2019-09-13 11:05:00,37.08,37.11,37.03,37.09,112612.0,32.0867,32.1127,32.0435,32.0954,112612.0
2019-09-13 11:10:00,37.08,37.12,37.04,37.09,89760.0,32.0867,32.1214,32.0521,32.0954,89760.0
2019-09-13 11:15:00,37.09,37.1,37.02,37.05,77568.0,32.0954,32.104,32.0348,32.0608,77568.0
2019-09-13 11:20:00,37.05,37.07,37.0,37.03,81789.0,32.0608,32.0781,32.0175,32.0435,81789.0
2019-09-13 11:25:00,37.03,37.14,37.02,37.1,114867.0,32.0435,32.1387,32.0348,32.104,114867.0
2019-09-13 11:30:00,37.09,37.18,37.07,37.08,229721.0,32.0954,32.1733,32.0781,32.0867,229721.0
2019-09-13 11:35:00,37.09,37.12,37.03,37.06,45007.0,32.0954,32.1214,32.0435,32.0694,45007.0
2019-09-13 11:40:00,37.06,37.19,37.05,37.15,54165.0,32.0694,32.1819,32.0608,32.1473,54165.0
2019-09-13 11:45:00,37.15,37.19,37.09,37.17,54779.0,32.1473,32.1819,32.0954,32.1646,54779.0
2019-09-13 11:50:00,37.16,37.25,37.16,37.23,40995.0,32.156,32.2338,32.156,32.2165,40995.0
2019-09-13 11:55:00,37.24,37.25,37.16,37.18,39349.0,32.2252,32.2338,32.156,32.1733,39349.0
2019-09-13 12:00:00,37.18,37.29,37.17,37.26,71182.0,32.1733,32.2685,32.1646,32.2425,71182.0
2019-09-13 12:05:00,37.26,37.3,37.24,37.26,64691.0,32.2425,32.2771,32.2252,32.2425,64691.0
2019-09-13 12:10:00,37.26,37.27,37.22,37.25,50660.0,32.2425,32.2512,32.2079,32.2338,50660.0
2019-09-13 12:15:00,37.25,37.3,37.25,37.26,27214.0,32.2338,32.2771,32.2338,32.2425,27214.0
2019-09-13 12:20:00,37.26,37.26,37.17,37.19,45474.0,32.2425,32.2425,32.1646,32.1819,45474.0
2019-09-13 12:25:00,37.19,37.21,37.17,37.2,48593.0,32.1819,32.1992,32.1646,32.1906,48593.0
2019-09-13 12:30:00,37.2,37.32,37.19,37.31,47286.0,32.1906,32.2944,32.1819,32.2858,47286.0
2019-09-13 12:35:00,37.32,37.34,37.24,37.25,65341.0,32.2944,32.3117,32.2252,32.2338,65341.0
2019-09-13 12:40:00,37.26,37.29,37.21,37.24,35779.0,32.2425,32.2685,32.1992,32.2252,35779.0
2019-09-13 12:45:00,37.24,37.33,37.22,37.3,34490.0,32.2252,32.3031,32.2079,32.2771,34490.0
2019-09-13 12:50:00,37.3,37.36,37.3,37.33,53212.0,32.2771,32.329,32.2771,32.3031,53212.0
2019-09-13 12:55:00,37.33,37.35,37.27,37.28,52276.0,32.3031,32.3204,32.2512,32.2598,52276.0
2019-09-13 13:00:00,37.29,37.38,37.26,37.34,74545.0,32.2685,32.3463,32.2425,32.3117,74545.0
2019-09-13 13:05:00,37.34,37.41,37.34,37.4,36680.0,32.3117,32.3723,32.3117,32.3636,36680.0
2019-09-13 13:10:00,37.4,37.45,37.37,37.43,47252.0,32.3636,32.4069,32.3377,32.3896,47252.0
2019-09-13 13:15:00,37.43,37.49,37.4,37.47,59203.0,32.3896,32.4415,32.3636,32.4242,59203.0
2019-09-13 13:20:00,37.47,37.49,37.43,37.45,60473.0,32.4242,32.4415,32.3896,32.4069,60473.0
2019-09-13 13:25:00,37.44,37.5,37.44,37.49,79963.0,32.3983,32.4502,32.3983,32.4415,79963.0
2019-09-13 13:30:00,37.48,37.55,37.4,37.41,97266.0,32.4329,32.4934,32.3636,32.3723,97266.0
2019-09-13 13:35:00,37.41,37.47,37.39,37.45,51562.0,32.3723,32.4242,32.355,32.4069,51562.0
2019-09-13 13:40:00,37.45,37.46,37.41,37.43,39019.0,32.4069,32.4156,32.3723,32.3896,39019.0
2019-09-13 13:45:00,37.44,37.48,37.41,37.47,85742.0,32.3983,32.4329,32.3723,32.4242,85742.0
2019-09-13 13:50:00,37.47,37.5,37.34,37.38,104829.0,32.4242,32.4502,32.3117,32.3463,104829.0
2019-09-13 13:55:00,37.37,37.38,37.3,37.32,59356.0,32.3377,32.3463,32.2771,32.2944,59356.0
2019-09-13 14:00:00,37.32,37.41,37.32,37.39,36482.0,32.2944,32.3723,32.2944,32.355,36482.0
2019-09-13 14:05:00,37.39,37.42,37.36,37.4,67225.0,32.355,32.381,32.329,32.3636,67225.0
2019-09-13 14:10:00,37.4,37.4,37.34,37.34,56829.0,32.3636,32.3636,32.3117,32.3117,56829.0
2019-09-13 14:15:00,37.34,37.37,37.3,37.32,37770.0,32.3117,32.3377,32.2771,32.2944,37770.0
2019-09-13 14:20:00,37.32,37.38,37.29,37.3,108243.0,32.2944,32.3463,32.2685,32.2771,108243.0
2019-09-13 14:25:00,37.29,37.36,37.28,37.34,121784.0,32.2685,32.329,32.2598,32.3117,121784.0
2019-09-13 14:30:00,37.35,37.36,37.29,37.31,47697.0,32.3204,32.329,32.2685,32.2858,47697.0
2019-09-13 14:35:00,37.31,37.31,37.25,37.27,61923.0,32.2858,32.2858,32.2338,32.2512,61923.0
2019-09-13 14:40:00,37.27,37.32,37.22,37.3,59860.0,32.2512,32.2944,32.2079,32.2771,59860.0
2019-09-13 14:45:00,37.3,37.32,37.28,37.28,64888.0,32.2771,32.2944,32.2598,32.2598,64888.0
2019-09-13 14:50:00,37.28,37.29,37.16,37.17,86399.0,32.2598,32.2685,32.156,32.1646,86399.0
2019-09-13 14:55:00,37.16,37.24,37.16,37.2,90903.0,32.156,32.2252,32.156,32.1906,90903.0
2019-09-13 15:00:00,37.2,37.27,37.17,37.26,57632.0,32.1906,32.2512,32.1646,32.2425,57632.0
2019-09-13 15:05:00,37.26,37.28,37.15,37.16,64659.0,32.2425,32.2598,32.1473,32.156,64659.0
2019-09-13 15:10:00,37.16,37.23,37.14,37.22,49390.0,32.156,32.2165,32.1387,32.2079,49390.0
2019-09-13 15:15:00,37.21,37.24,37.17,37.23,56038.0,32.1992,32.2252,32.1646,32.2165,56038.0
2019-09-13 15:20:00,37.22,37.27,37.22,37.25,50110.0,32.2079,32.2512,32.2079,32.2338,50110.0
2019-09-13 15:25:00,37.26,37.28,37.24,37.25,55168.0,32.2425,32.2598,32.2252,32.2338,55168.0
2019-09-13 15:30:00,37.25,37.27,37.21,37.27,83988.0,32.2338,32.2512,32.1992,32.2512,83988.0
2019-09-13 15:35:00,37.27,37.29,37.23,37.26,113458.0,32.2512,32.2685,32.2165,32.2425,113458.0
2019-09-13 15:40:00,37.26,37.31,37.23,37.31,86203.0,32.2425,32.2858,32.2165,32.2858,86203.0
2019-09-13 15:45:00,37.3,37.36,37.29,37.34,91149.0,32.2771,32.329,32.2685,32.3117,91149.0
2019-09-13 15:50:00,37.35,37.38,37.26,37.27,191609.0,32.3204,32.3463,32.2425,32.2512,191609.0
2019-09-13 15:55:00,37.27,37.34,37.25,37.33,418299.0,32.2512,32.3117,32.2338,32.3031,418299.0
2019-09-16 09:30:00,40.03,40.25,39.68,40.06,1192832.0,34.6395,34.8299,34.3366,34.6654,1192832.0
2019-09-16 09:35:00,40.03,40.16,39.67,39.95,688250.0,34.6395,34.752,34.328,34.5703,688250.0
2019-09-16 09:40:00,39.95,40.14,39.59,39.84,825003.0,34.5703,34.7347,34.2587,34.4751,825003.0
2019-09-16 09:45:00,39.84,39.92,39.58,39.65,478433.0,34.4751,34.5443,34.2501,34.3107,478433.0
2019-09-16 09:50:00,39.65,39.83,39.51,39.69,338683.0,34.3107,34.4664,34.1895,34.3453,338683.0
2019-09-16 09:55:00,39.69,39.8,39.55,39.74,236120.0,34.3453,34.4405,34.2241,34.3885,236120.0
2019-09-16 10:00:00,39.74,39.8,39.65,39.77,438765.0,34.3885,34.4405,34.3107,34.4145,438765.0
2019-09-16 10:05:00,39.77,39.78,39.45,39.63,485209.0,34.4145,34.4232,34.1376,34.2934,485209.0
2019-09-16 10:10:00,39.64,39.71,39.49,39.57,266911.0,34.302,34.3626,34.1722,34.2414,266911.0
2019-09-16 10:15:00,39.57,39.59,39.26,39.28,346691.0,34.2414,34.2587,33.9732,33.9905,346691.0
2019-09-16 10:20:00,39.27,39.57,39.26,39.54,298421.0,33.9818,34.2414,33.9732,34.2155,298421.0
2019-09-16 10:25:00,39.53,39.58,39.47,39.56,268717.0,34.2068,34.2501,34.1549,34.2328,268717.0
2019-09-16 10:30:00,39.57,39.57,39.2,39.21,336977.0,34.2414,34.2414,33.9213,33.9299,336977.0
2019-09-16 10:35:00,39.21,39.43,39.14,39.35,203365.0,33.9299,34.1203,33.8693,34.0511,203365.0
2019-09-16 10:40:00,39.35,39.48,39.34,39.43,138314.0,34.0511,34.1636,34.0424,34.1203,138314.0
2019-09-16 10:45:00,39.44,39.5,39.33,39.35,211320.0,34.1289,34.1809,34.0337,34.0511,211320.0
2019-09-16 10:50:00,39.36,39.43,39.16,39.17,217138.0,34.0597,34.1203,33.8866,33.8953,217138.0
2019-09-16 10:55:00,39.16,39.31,39.15,39.29,235930.0,33.8866,34.0164,33.878,33.9991,235930.0
2019-09-16 11:00:00,39.3,39.44,39.23,39.41,343326.0,34.0078,34.1289,33.9472,34.103,343326.0
2019-09-16 11:05:00,39.41,39.48,39.38,39.48,180974.0,34.103,34.1636,34.077,34.1636,180974.0
2019-09-16 11:10:00,39.48,39.56,39.44,39.53,202220.0,34.1636,34.2328,34.1289,34.2068,202220.0
2019-09-16 11:15:00,39.52,39.56,39.42,39.43,190275.0,34.1982,34.2328,34.1116,34.1203,190275.0
2019-09-16 11:20:00,39.44,39.48,39.38,39.39,179101.0,34.1289,34.1636,34.077,34.0857,179101.0
2019-09-16 11:25:00,39.4,39.42,39.22,39.23,168606.0,34.0943,34.1116,33.9386,33.9472,168606.0
2019-09-16 11:30:00,39.22,39.29,39.17,39.26,252095.0,33.9386,33.9991,33.8953,33.9732,252095.0
2019-09-16 11:35:00,39.25,39.28,39.2,39.26,128572.0,33.9645,33.9905,33.9213,33.9732,128572.0
2019-09-16 11:40:00,39.25,39.25,39.09,39.12,174006.0,33.9645,33.9645,33.8261,33.852,174006.0
2019-09-16 11:45:00,39.12,39.14,39.03,39.07,206562.0,33.852,33.8693,33.7741,33.8088,206562.0
2019-09-16 11:50:00,39.07,39.1,38.99,39.01,271975.0,33.8088,33.8347,33.7395,33.7568,271975.0
2019-09-16 11:55:00,39.01,39.03,38.89,38.97,181469.0,33.7568,33.7741,33.653,33.7222,181469.0
2019-09-16 12:00:00,38.97,39.06,38.96,39.02,118696.0,33.7222,33.8001,33.7136,33.7655,118696.0
2019-09-16 12:05:00,39.02,39.06,38.9,38.98,133956.0,33.7655,33.8001,33.6617,33.7309,133956.0
2019-09-16 12:10:00,38.98,38.99,38.9,38.98,106615.0,33.7309,33.7395,33.6617,33.7309,106615.0
2019-09-16 12:15:00,38.98,39.02,38.85,38.89,86454.0,33.7309,33.7655,33.6184,33.653,86454.0
2019-09-16 12:20:00,38.88,38.96,38.84,38.9,100895.0,33.6443,33.7136,33.6097,33.6617,100895.0
2019-09-16 12:25:00,38.9,38.97,38.88,38.92,93567.0,33.6617,33.7222,33.6443,33.679,93567.0
2019-09-16 12:30:00,38.92,38.96,38.89,38.9,99426.0,33.679,33.7136,33.653,33.6617,99426.0
2019-09-16 12:35:00,38.89,39.1,38.87,39.09,126686.0,33.653,33.8347,33.6357,33.8261,126686.0
2019-09-16 12:40:00,39.09,39.21,39.08,39.19,157417.0,33.8261,33.9299,33.8174,33.9126,157417.0
2019-09-16 12:45:00,39.19,39.4,39.19,39.34,251683.0,33.9126,34.0943,33.9126,34.0424,251683.0
2019-09-16 12:50:00,39.34,39.49,39.34,39.41,111020.0,34.0424,34.1722,34.0424,34.103,111020.0
2019-09-16 12:55:00,39.41,39.55,39.39,39.54,115635.0,34.103,34.2241,34.0857,34.2155,115635.0
2019-09-16 13:00:00,39.53,39.64,39.46,39.55,95455.0,34.2068,34.302,34.1462,34.2241,95455.0
2019-09-16 13:05:00,39.54,39.58,39.48,39.5,72331.0,34.2155,34.2501,34.1636,34.1809,72331.0
2019-09-16 13:10:00,39.5,39.57,39.5,39.57,58888.0,34.1809,34.2414,34.1809,34.2414,58888.0
2019-09-16 13:15:00,39.57,39.63,39.54,39.63,84074.0,34.2414,34.2934,34.2155,34.2934,84074.0
2019-09-16 13:20:00,39.63,39.68,39.6,39.64,117625.0,34.2934,34.3366,34.2674,34.302,117625.0
2019-09-16 13:25:00,39.64,39.69,39.57,39.61,252064.0,34.302,34.3453,34.2414,34.276,252064.0
2019-09-16 13:30:00,39.61,39.66,39.58,39.59,76674.0,34.276,34.3193,34.2501,34.2587,76674.0
2019-09-16 13:35:00,39.6,39.66,39.56,39.64,140632.0,34.2674,34.3193,34.2328,34.302,140632.0
2019-09-16 13:40:00,39.64,39.7,39.64,39.65,126791.0,34.302,34.3539,34.302,34.3107,126791.0
2019-09-16 13:45:00,39.65,39.75,39.62,39.74,336473.0,34.3107,34.3972,34.2847,34.3885,336473.0
2019-09-16 13:50:00,39.74,39.76,39.62,39.66,125927.0,34.3885,34.4058,34.2847,34.3193,125927.0
2019-09-16 13:55:00,39.66,39.78,39.65,39.73,111992.0,34.3193,34.4232,34.3107,34.3799,111992.0
2019-09-16 14:00:00,39.73,39.75,39.68,39.7,134754.0,34.3799,34.3972,34.3366,34.3539,134754.0
2019-09-16 14:05:00,39.7,39.7,39.52,39.54,132155.0,34.3539,34.3539,34.1982,34.2155,132155.0
2019-09-16 14:10:00,39.54,39.58,39.33,39.35,197425.0,34.2155,34.2501,34.0337,34.0511,197425.0
2019-09-16 14:15:00,39.36,39.51,39.36,39.51,199533.0,34.0597,34.1895,34.0597,34.1895,199533.0
2019-09-16 14:20:00,39.51,39.56,39.42,39.52,500523.0,34.1895,34.2328,34.1116,34.1982,500523.0
2019-09-16 14:25:00,39.51,39.53,39.44,39.47,75851.0,34.1895,34.2068,34.1289,34.1549,75851.0
2019-09-16 14:30:00,39.46,39.48,39.41,39.44,103255.0,34.1462,34.1636,34.103,34.1289,103255.0
2019-09-16 14:35:00,39.44,39.53,39.42,39.51,187902.0,34.1289,34.2068,34.1116,34.1895,187902.0
2019-09-16 14:40:00,39.51,39.57,39.48,39.52,203556.0,34.1895,34.2414,34.1636,34.1982,203556.0
2019-09-16 14:45:00,39.53,39.58,39.45,39.47,101300.0,34.2068,34.2501,34.1376,34.1549,101300.0
2019-09-16 14:50:00,39.47,39.53,39.46,39.48,73765.0,34.1549,34.2068,34.1462,34.1636,73765.0
2019-09-16 14:55:00,39.48,39.57,39.48,39.54,82727.0,34.1636,34.2414,34.1636,34.2155,82727.0
2019-09-16 15:00:00,39.54,39.56,39.41,39.42,79991.0,34.2155,34.2328,34.103,34.1116,79991.0
2019-09-16 15:05:00,39.41,39.46,39.31,39.32,464093.0,34.103,34.1462,34.0164,34.0251,464093.0
2019-09-16 15:10:00,39.32,39.36,39.25,39.34,136875.0,34.0251,34.0597,33.9645,34.0424,136875.0
2019-09-16 15:15:00,39.34,39.39,39.28,39.36,391652.0,34.0424,34.0857,33.9905,34.0597,391652.0
2019-09-16 15:20:00,39.36,39.44,39.29,39.44,232046.0,34.0597,34.1289,33.9991,34.1289,232046.0
2019-09-16 15:25:00,39.43,39.45,39.36,39.39,118401.0,34.1203,34.1376,34.0597,34.0857,118401.0
2019-09-16 15:30:00,39.39,39.41,39.3,39.37,163480.0,34.0857,34.103,34.0078,34.0684,163480.0
2019-09-16 15:35:00,39.37,39.38,39.24,39.27,182144.0,34.0684,34.077,33.9559,33.9818,182144.0
2019-09-16 15:40:00,39.27,39.28,39.21,39.27,247645.0,33.9818,33.9905,33.9299,33.9818,247645.0
2019-09-16 15:45:00,39.28,39.39,39.27,39.3,309177.0,33.9905,34.0857,33.9818,34.0078,309177.0
2019-09-16 15:50:00,39.31,39.38,39.3,39.37,430973.0,34.0164,34.077,34.0078,34.0684,430973.0
2019-09-16 15:55:00,39.36,39.38,39.28,39.31,1107894.0,34.0597,34.077,33.9905,34.0164,1107894.0
2019-09-17 09:30:00,38.92,38.94,38.16,38.63,391396.0,33.679,33.6963,33.0213,33.428,391396.0
2019-09-17 09:35:00,38.64,38.74,38.09,38.21,275488.0,33.4367,33.5232,32.9607,33.0646,275488.0
2019-09-17 09:40:00,38.21,38.23,37.62,37.64,308280.0,33.0646,33.0819,32.554,32.5713,308280.0
2019-09-17 09:45:00,37.66,37.9,37.57,37.71,312427.0,32.5886,32.7963,32.5108,32.6319,312427.0
2019-09-17 09:50:00,37.72,37.84,37.57,37.66,298361.0,32.6406,32.7444,32.5108,32.5886,298361.0
2019-09-17 09:55:00,37.67,37.91,37.58,37.84,308361.0,32.5973,32.805,32.5194,32.7444,308361.0
2019-09-17 10:00:00,37.86,37.96,37.6,37.63,195630.0,32.7617,32.8482,32.5367,32.5627,195630.0
2019-09-17 10:05:00,37.63,37.68,37.51,37.61,204265.0,32.5627,32.6059,32.4588,32.5454,204265.0
2019-09-17 10:10:00,37.61,37.69,37.53,37.59,176613.0,32.5454,32.6146,32.4761,32.5281,176613.0
2019-09-17 10:15:00,37.58,37.79,37.55,37.62,257581.0,32.5194,32.7011,32.4934,32.554,257581.0
2019-09-17 10:20:00,37.63,37.66,37.52,37.61,138220.0,32.5627,32.5886,32.4675,32.5454,138220.0
2019-09-17 10:25:00,37.61,37.66,37.56,37.59,169282.0,32.5454,32.5886,32.5021,32.5281,169282.0
2019-09-17 10:30:00,37.59,37.75,37.58,37.72,187047.0,32.5281,32.6665,32.5194,32.6406,187047.0
2019-09-17 10:35:00,37.72,37.96,37.71,37.89,139389.0,32.6406,32.8482,32.6319,32.7877,139389.0
2019-09-17 10:40:00,37.88,37.89,37.65,37.7,106619.0,32.779,32.7877,32.58,32.6232,106619.0
2019-09-17 10:45:00,37.69,37.85,37.68,37.85,100885.0,32.6146,32.753,32.6059,32.753,100885.0
2019-09-17 10:50:00,37.85,37.89,37.68,37.76,111129.0,32.753,32.7877,32.6059,32.6752,111129.0
2019-09-17 10:55:00,37.77,37.89,37.74,37.8,120718.0,32.6838,32.7877,32.6579,32.7098,120718.0
2019-09-17 11:00:00,37.8,38.0,37.8,38.0,81332.0,32.7098,32.8828,32.7098,32.8828,81332.0
2019-09-17 11:05:00,37.99,38.1,37.97,38.03,117229.0,32.8742,32.9694,32.8569,32.9088,117229.0
2019-09-17 11:10:00,38.04,38.06,37.98,38.02,75845.0,32.9175,32.9348,32.8655,32.9002,75845.0
2019-09-17 11:15:00,38.01,38.08,37.98,37.98,292057.0,32.8915,32.9521,32.8655,32.8655,292057.0
2019-09-17 11:20:00,37.98,38.2,37.96,38.15,175733.0,32.8655,33.0559,32.8482,33.0127,175733.0
2019-09-17 11:25:00,38.15,38.24,38.13,38.19,71035.0,33.0127,33.0905,32.9953,33.0473,71035.0
2019-09-17 11:30:00,38.2,38.23,38.11,38.11,67887.0,33.0559,33.0819,32.978,32.978,67887.0
2019-09-17 11:35:00,38.12,38.12,38.04,38.12,197546.0,32.9867,32.9867,32.9175,32.9867,197546.0
2019-09-17 11:40:00,38.13,38.18,38.12,38.17,58993.0,32.9953,33.0386,32.9867,33.03,58993.0
2019-09-17 11:45:00,38.15,38.17,38.12,38.14,36577.0,33.0127,33.03,32.9867,33.004,36577.0
2019-09-17 11:50:00,38.13,38.18,38.11,38.16,103586.0,32.9953,33.0386,32.978,33.0213,103586.0
2019-09-17 11:55:00,38.16,38.2,38.12,38.2,100711.0,33.0213,33.0559,32.9867,33.0559,100711.0
2019-09-17 12:00:00,38.2,38.29,38.19,38.29,55371.0,33.0559,33.1338,33.0473,33.1338,55371.0
2019-09-17 12:05:00,38.29,38.42,38.29,38.39,74391.0,33.1338,33.2463,33.1338,33.2203,74391.0
2019-09-17 12:10:00,38.39,38.48,38.38,38.44,92364.0,33.2203,33.2982,33.2117,33.2636,92364.0
2019-09-17 12:15:00,38.43,38.45,38.41,38.42,104198.0,33.2549,33.2723,33.2376,33.2463,104198.0
2019-09-17 12:20:00,38.42,38.47,38.4,38.47,69226.0,33.2463,33.2896,33.229,33.2896,69226.0
2019-09-17 12:25:00,38.47,38.49,38.41,38.48,58824.0,33.2896,33.3069,33.2376,33.2982,58824.0
2019-09-17 12:30:00,38.48,38.49,38.41,38.47,159949.0,33.2982,33.3069,33.2376,33.2896,159949.0
2019-09-17 12:35:00,38.48,38.49,38.3,38.31,202268.0,33.2982,33.3069,33.1425,33.1511,202268.0
2019-09-17 12:40:00,38.32,38.37,38.31,38.33,98623.0,33.1598,33.203,33.1511,33.1684,98623.0
2019-09-17 12:45:00,38.32,38.44,38.32,38.42,100957.0,33.1598,33.2636,33.1598,33.2463,100957.0
2019-09-17 12:50:00,38.43,38.48,38.41,38.42,75730.0,33.2549,33.2982,33.2376,33.2463,75730.0
2019-09-17 12:55:00,38.42,38.6,38.42,38.58,144952.0,33.2463,33.4021,33.2463,33.3847,144952.0
2019-09-17 13:00:00,38.59,38.61,38.55,38.59,49475.0,33.3934,33.4107,33.3588,33.3934,49475.0
2019-09-17 13:05:00,38.59,38.63,38.54,38.63,115727.0,33.3934,33.428,33.3501,33.428,115727.0
2019-09-17 13:10:00,38.63,38.74,38.62,38.74,85020.0,33.428,33.5232,33.4194,33.5232,85020.0
2019-09-17 13:15:00,38.74,38.81,38.73,38.76,85998.0,33.5232,33.5838,33.5145,33.5405,85998.0
2019-09-17 13:20:00,38.76,38.87,38.72,38.84,116017.0,33.5405,33.6357,33.5059,33.6097,116017.0
2019-09-17 13:25:00,38.85,38.86,38.78,38.82,51099.0,33.6184,33.627,33.5578,33.5924,51099.0
2019-09-17 13:30:00,38.83,38.91,38.82,38.9,81431.0,33.6011,33.6703,33.5924,33.6617,81431.0
2019-09-17 13:35:00,38.89,38.97,38.67,38.67,109695.0,33.653,33.7222,33.4626,33.4626,109695.0
2019-09-17 13:40:00,38.68,38.72,38.58,38.59,196702.0,33.4713,33.5059,33.3847,33.3934,196702.0
2019-09-17 13:45:00,38.59,38.61,38.01,38.11,400099.0,33.3934,33.4107,32.8915,32.978,400099.0
2019-09-17 13:50:00,38.12,38.21,37.97,38.01,136423.0,32.9867,33.0646,32.8569,32.8915,136423.0
2019-09-17 13:55:00,38.0,38.15,37.88,38.11,155182.0,32.8828,33.0127,32.779,32.978,155182.0
2019-09-17 14:00:00,38.12,38.21,38.05,38.1,98638.0,32.9867,33.0646,32.9261,32.9694,98638.0
2019-09-17 14:05:00,38.1,38.24,38.09,38.12,104440.0,32.9694,33.0905,32.9607,32.9867,104440.0
2019-09-17 14:10:00,38.12,38.18,38.07,38.09,84567.0,32.9867,33.0386,32.9434,32.9607,84567.0
2019-09-17 14:15:00,38.1,38.15,38.07,38.09,87364.0,32.9694,33.0127,32.9434,32.9607,87364.0
2019-09-17 14:20:00,38.09,38.1,37.95,37.97,86197.0,32.9607,32.9694,32.8396,32.8569,86197.0
2019-09-17 14:25:00,37.98,38.05,37.95,38.01,81080.0,32.8655,32.9261,32.8396,32.8915,81080.0
2019-09-17 14:30:00,38.02,38.07,37.97,37.98,91346.0,32.9002,32.9434,32.8569,32.8655,91346.0
2019-09-17 14:35:00,37.98,38.05,37.97,38.0,43221.0,32.8655,32.9261,32.8569,32.8828,43221.0
2019-09-17 14:40:00,38.01,38.1,37.98,38.06,82612.0,32.8915,32.9694,32.8655,32.9348,82612.0
2019-09-17 14:45:00,38.06,38.12,38.02,38.05,80173.0,32.9348,32.9867,32.9002,32.9261,80173.0
2019-09-17 14:50:00,38.05,38.09,38.04,38.07,60877.0,32.9261,32.9607,32.9175,32.9434,60877.0
2019-09-17 14:55:00,38.06,38.08,38.04,38.07,55213.0,32.9348,32.9521,32.9175,32.9434,55213.0
2019-09-17 15:00:00,38.07,38.13,38.06,38.12,85536.0,32.9434,32.9953,32.9348,32.9867,85536.0
2019-09-17 15:05:00,38.12,38.2,38.11,38.13,95532.0,32.9867,33.0559,32.978,32.9953,95532.0
2019-09-17 15:10:00,38.13,38.21,38.13,38.2,77487.0,32.9953,33.0646,32.9953,33.0559,77487.0
2019-09-17 15:15:00,38.2,38.24,38.14,38.15,124844.0,33.0559,33.0905,33.004,33.0127,124844.0
2019-09-17 15:20:00,38.16,38.16,38.11,38.11,59940.0,33.0213,33.0213,32.978,32.978,59940.0
2019-09-17 15:25:00,38.11,38.14,38.11,38.14,65084.0,32.978,33.004,32.978,33.004,65084.0
2019-09-17 15:30:00,38.14,38.16,38.1,38.11,168561.0,33.004,33.0213,32.9694,32.978,168561.0
2019-09-17 15:35:00,38.11,38.14,38.1,38.13,154246.0,32.978,33.004,32.9694,32.9953,154246.0
2019-09-17 15:40:00,38.14,38.2,38.12,38.2,158287.0,33.004,33.0559,32.9867,33.0559,158287.0
2019-09-17 15:45:00,38.2,38.26,38.19,38.23,212051.0,33.0559,33.1078,33.0473,33.0819,212051.0
2019-09-17 15:50:00,38.23,38.25,38.19,38.24,267474.0,33.0819,33.0992,33.0473,33.0905,267474.0
2019-09-17 15:55:00,38.23,38.24,38.15,38.15,486218.0,33.0819,33.0905,33.0127,33.0127,486218.0
2019-09-18 09:30:00,37.63,37.99,37.54,37.77,263275.0,32.5627,32.8742,32.4848,32.6838,263275.0
2019-09-18 09:35:00,37.76,38.42,37.76,38.24,155392.0,32.6752,33.2463,32.6752,33.0905,155392.0
2019-09-18 09:40:00,38.21,38.21,37.85,37.98,56817.0,33.0646,33.0646,32.753,32.8655,56817.0
2019-09-18 09:45:00,37.98,38.21,37.98,38.14,59920.0,32.8655,33.0646,32.8655,33.004,59920.0
2019-09-18 09:50:00,38.15,38.27,37.96,38.03,99639.0,33.0127,33.1165,32.8482,32.9088,99639.0
2019-09-18 09:55:00,38.03,38.03,37.84,37.86,58333.0,32.9088,32.9088,32.7444,32.7617,58333.0
2019-09-18 10:00:00,37.85,37.93,37.84,37.87,63882.0,32.753,32.8223,32.7444,32.7704,63882.0
2019-09-18 10:05:00,37.87,38.06,37.86,37.98,62114.0,32.7704,32.9348,32.7617,32.8655,62114.0
2019-09-18 10:10:00,37.98,38.15,37.93,38.1,81773.0,32.8655,33.0127,32.8223,32.9694,81773.0
2019-09-18 10:15:00,38.1,38.19,37.97,37.98,79885.0,32.9694,33.0473,32.8569,32.8655,79885.0
2019-09-18 10:20:00,37.98,37.99,37.9,37.96,40035.0,32.8655,32.8742,32.7963,32.8482,40035.0
2019-09-18 10:25:00,37.95,38.02,37.94,37.98,47259.0,32.8396,32.9002,32.8309,32.8655,47259.0
2019-09-18 10:30:00,37.97,38.11,37.94,38.05,88684.0,32.8569,32.978,32.8309,32.9261,88684.0
2019-09-18 10:35:00,38.05,38.09,38.0,38.0,43390.0,32.9261,32.9607,32.8828,32.8828,43390.0
2019-09-18 10:40:00,37.99,38.17,37.99,38.16,60963.0,32.8742,33.03,32.8742,33.0213,60963.0
2019-09-18 10:45:00,38.17,38.44,38.13,38.34,105861.0,33.03,33.2636,32.9953,33.1771,105861.0
2019-09-18 10:50:00,38.35,38.37,38.14,38.14,67472.0,33.1857,33.203,33.004,33.004,67472.0
2019-09-18 10:55:00,38.15,38.16,37.99,38.05,87325.0,33.0127,33.0213,32.8742,32.9261,87325.0
2019-09-18 11:00:00,38.05,38.23,38.04,38.21,71865.0,32.9261,33.0819,32.9175,33.0646,71865.0
2019-09-18 11:05:00,38.21,38.23,38.12,38.16,60560.0,33.0646,33.0819,32.9867,33.0213,60560.0
2019-09-18 11:10:00,38.16,38.21,38.09,38.13,60085.0,33.0213,33.0646,32.9607,32.9953,60085.0
2019-09-18 11:15:00,38.13,38.2,38.11,38.13,41597.0,32.9953,33.0559,32.978,32.9953,41597.0
2019-09-18 11:20:00,38.14,38.17,38.1,38.15,50744.0,33.004,33.03,32.9694,33.0127,50744.0
2019-09-18 11:25:00,38.14,38.18,38.08,38.1,49101.0,33.004,33.0386,32.9521,32.9694,49101.0
2019-09-18 11:30:00,38.1,38.13,38.04,38.08,87155.0,32.9694,32.9953,32.9175,32.9521,87155.0
2019-09-18 11:35:00,38.08,38.08,38.0,38.07,72111.0,32.9521,32.9521,32.8828,32.9434,72111.0
2019-09-18 11:40:00,38.06,38.11,38.03,38.11,83775.0,32.9348,32.978,32.9088,32.978,83775.0
2019-09-18 11:45:00,38.1,38.1,38.02,38.02,48336.0,32.9694,32.9694,32.9002,32.9002,48336.0
2019-09-18 11:50:00,38.02,38.07,38.0,38.02,44233.0,32.9002,32.9434,32.8828,32.9002,44233.0
2019-09-18 11:55:00,38.01,38.1,38.01,38.04,46799.0,32.8915,32.9694,32.8915,32.9175,46799.0
2019-09-18 12:00:00,38.05,38.07,37.99,38.04,56732.0,32.9261,32.9434,32.8742,32.9175,56732.0
2019-09-18 12:05:00,38.04,38.14,38.03,38.14,59287.0,32.9175,33.004,32.9088,33.004,59287.0
2019-09-18 12:10:00,38.13,38.17,38.1,38.11,53862.0,32.9953,33.03,32.9694,32.978,53862.0
2019-09-18 12:15:00,38.11,38.13,38.05,38.07,35828.0,32.978,32.9953,32.9261,32.9434,35828.0
2019-09-18 12:20:00,38.07,38.09,37.98,38.01,38867.0,32.9434,32.9607,32.8655,32.8915,38867.0
2019-09-18 12:25:00,38.0,38.02,37.97,38.02,35623.0,32.8828,32.9002,32.8569,32.9002,35623.0
2019-09-18 12:30:00,38.01,38.02,37.92,37.92,40180.0,32.8915,32.9002,32.8136,32.8136,40180.0
2019-09-18 12:35:00,37.92,37.95,37.86,37.87,39563.0,32.8136,32.8396,32.7617,32.7704,39563.0
2019-09-18 12:40:00,37.86,37.9,37.81,37.83,65819.0,32.7617,32.7963,32.7184,32.7357,65819.0
2019-09-18 12:45:00,37.84,37.86,37.78,37.83,36070.0,32.7444,32.7617,32.6925,32.7357,36070.0
2019-09-18 12:50:00,37.83,37.85,37.79,37.83,30191.0,32.7357,32.753,32.7011,32.7357,30191.0
2019-09-18 12:55:00,37.83,37.84,37.79,37.83,28081.0,32.7357,32.7444,32.7011,32.7357,28081.0
2019-09-18 13:00:00,37.83,37.91,37.81,37.91,48287.0,32.7357,32.805,32.7184,32.805,48287.0
2019-09-18 13:05:00,37.9,37.92,37.88,37.89,22114.0,32.7963,32.8136,32.779,32.7877,22114.0
2019-09-18 13:10:00,37.88,37.97,37.87,37.93,46910.0,32.779,32.8569,32.7704,32.8223,46910.0
2019-09-18 13:15:00,37.93,37.98,37.93,37.96,31412.0,32.8223,32.8655,32.8223,32.8482,31412.0
2019-09-18 13:20:00,37.97,38.03,37.93,38.0,68930.0,32.8569,32.9088,32.8223,32.8828,68930.0
2019-09-18 13:25:00,38.0,38.03,37.97,38.01,45854.0,32.8828,32.9088,32.8569,32.8915,45854.0
2019-09-18 13:30:00,38.0,38.03,37.98,37.98,38304.0,32.8828,32.9088,32.8655,32.8655,38304.0
2019-09-18 13:35:00,37.98,38.1,37.98,38.01,75642.0,32.8655,32.9694,32.8655,32.8915,75642.0
2019-09-18 13:40:00,38.0,38.03,37.97,37.98,29012.0,32.8828,32.9088,32.8569,32.8655,29012.0
2019-09-18 13:45:00,37.98,38.04,37.98,38.0,34304.0,32.8655,32.9175,32.8655,32.8828,34304.0
2019-09-18 13:50:00,38.0,38.02,37.96,38.0,47443.0,32.8828,32.9002,32.8482,32.8828,47443.0
2019-09-18 13:55:00,38.01,38.11,37.99,38.0,81533.0,32.8915,32.978,32.8742,32.8828,81533.0
2019-09-18 14:00:00,38.0,38.2,37.89,37.97,80651.0,32.8828,33.0559,32.7877,32.8569,80651.0
2019-09-18 14:05:00,38.0,38.22,37.99,38.09,82569.0,32.8828,33.0732,32.8742,32.9607,82569.0
2019-09-18 14:10:00,38.07,38.09,37.88,37.88,85877.0,32.9434,32.9607,32.779,32.779,85877.0
2019-09-18 14:15:00,37.89,37.99,37.81,37.92,84265.0,32.7877,32.8742,32.7184,32.8136,84265.0
2019-09-18 14:20:00,37.91,38.04,37.82,37.99,77779.0,32.805,32.9175,32.7271,32.8742,77779.0
2019-09-18 14:25:00,38.01,38.03,37.92,37.94,74302.0,32.8915,32.9088,32.8136,32.8309,74302.0
2019-09-18 14:30:00,37.95,37.95,37.74,37.89,116312.0,32.8396,32.8396,32.6579,32.7877,116312.0
2019-09-18 14:35:00,37.88,37.93,37.78,37.83,171348.0,32.779,32.8223,32.6925,32.7357,171348.0
2019-09-18 14:40:00,37.82,37.92,37.79,37.86,70419.0,32.7271,32.8136,32.7011,32.7617,70419.0
2019-09-18 14:45:00,37.87,37.89,37.79,37.85,67331.0,32.7704,32.7877,32.7011,32.753,67331.0
2019-09-18 14:50:00,37.85,37.94,37.83,37.91,65397.0,32.753,32.8309,32.7357,32.805,65397.0
2019-09-18 14:55:00,37.9,37.9,37.79,37.81,35879.0,32.7963,32.7963,32.7011,32.7184,35879.0
2019-09-18 15:00:00,37.81,37.85,37.76,37.83,56612.0,32.7184,32.753,32.6752,32.7357,56612.0
2019-09-18 15:05:00,37.82,37.88,37.79,37.86,70458.0,32.7271,32.779,32.7011,32.7617,70458.0
2019-09-18 15:10:00,37.87,37.97,37.87,37.9,98201.0,32.7704,32.8569,32.7704,32.7963,98201.0
2019-09-18 15:15:00,37.9,37.94,37.89,37.9,56152.0,32.7963,32.8309,32.7877,32.7963,56152.0
2019-09-18 15:20:00,37.9,37.92,37.81,37.87,61307.0,32.7963,32.8136,32.7184,32.7704,61307.0
2019-09-18 15:25:00,37.87,37.9,37.83,37.86,50957.0,32.7704,32.7963,32.7357,32.7617,50957.0
2019-09-18 15:30:00,37.85,37.98,37.83,37.98,79708.0,32.753,32.8655,32.7357,32.8655,79708.0
2019-09-18 15:35:00,37.98,38.03,37.91,37.96,86637.0,32.8655,32.9088,32.805,32.8482,86637.0
2019-09-18 15:40:00,37.97,37.99,37.9,37.97,85803.0,32.8569,32.8742,32.7963,32.8569,85803.0
2019-09-18 15:45:00,37.97,37.99,37.92,37.93,99800.0,32.8569,32.8742,32.8136,32.8223,99800.0
2019-09-18 15:50:00,37.93,38.03,37.92,38.02,155986.0,32.8223,32.9088,32.8136,32.9002,155986.0
2019-09-18 15:55:00,38.01,38.04,37.98,38.04,337689.0,32.8915,32.9175,32.8655,32.9175,337689.0
2019-09-19 09:30:00,38.5,38.58,38.21,38.33,185820.0,33.3155,33.3847,33.0646,33.1684,185820.0
2019-09-19 09:35:00,38.29,38.44,38.21,38.35,74881.0,33.1338,33.2636,33.0646,33.1857,74881.0
2019-09-19 09:40:00,38.34,38.38,38.08,38.12,73971.0,33.1771,33.2117,32.9521,32.9867,73971.0
2019-09-19 09:45:00,38.11,38.11,37.92,38.05,81947.0,32.978,32.978,32.8136,32.9261,81947.0
2019-09-19 09:50:00,38.05,38.17,37.96,38.14,121813.0,32.9261,33.03,32.8482,33.004,121813.0
2019-09-19 09:55:00,38.13,38.18,38.08,38.13,66955.0,32.9953,33.0386,32.9521,32.9953,66955.0
2019-09-19 10:00:00,38.13,38.2,38.02,38.09,53815.0,32.9953,33.0559,32.9002,32.9607,53815.0
2019-09-19 10:05:00,38.1,38.16,38.04,38.13,60453.0,32.9694,33.0213,32.9175,32.9953,60453.0
2019-09-19 10:10:00,38.12,38.29,38.11,38.29,73837.0,32.9867,33.1338,32.978,33.1338,73837.0
2019-09-19 10:15:00,38.28,38.29,38.2,38.24,42010.0,33.1251,33.1338,33.0559,33.0905,42010.0
2019-09-19 10:20:00,38.24,38.26,38.16,38.19,58540.0,33.0905,33.1078,33.0213,33.0473,58540.0
2019-09-19 10:25:00,38.21,38.25,38.15,38.16,61385.0,33.0646,33.0992,33.0127,33.0213,61385.0
2019-09-19 10:30:00,38.15,38.22,38.1,38.12,53868.0,33.0127,33.0732,32.9694,32.9867,53868.0
2019-09-19 10:35:00,38.12,38.16,38.07,38.12,47094.0,32.9867,33.0213,32.9434,32.9867,47094.0
2019-09-19 10:40:00,38.12,38.16,38.1,38.14,51088.0,32.9867,33.0213,32.9694,33.004,51088.0
2019-09-19 10:45:00,38.14,38.19,38.11,38.18,45768.0,33.004,33.0473,32.978,33.0386,45768.0
2019-09-19 10:50:00,38.17,38.18,38.05,38.07,45313.0,33.03,33.0386,32.9261,32.9434,45313.0
2019-09-19 10:55:00,38.07,38.13,38.04,38.12,37573.0,32.9434,32.9953,32.9175,32.9867,37573.0
2019-09-19 11:00:00,38.13,38.14,38.05,38.09,40946.0,32.9953,33.004,32.9261,32.9607,40946.0
2019-09-19 11:05:00,38.1,38.12,38.07,38.08,51350.0,32.9694,32.9867,32.9434,32.9521,51350.0
2019-09-19 11:10:00,38.08,38.08,38.01,38.06,76920.0,32.9521,32.9521,32.8915,32.9348,76920.0
2019-09-19 11:15:00,38.07,38.09,38.0,38.07,43551.0,32.9434,32.9607,32.8828,32.9434,43551.0
2019-09-19 11:20:00,38.06,38.08,38.02,38.04,48459.0,32.9348,32.9521,32.9002,32.9175,48459.0
2019-09-19 11:25:00,38.04,38.06,37.94,37.97,100107.0,32.9175,32.9348,32.8309,32.8569,100107.0
2019-09-19 11:30:00,37.97,38.13,37.96,38.11,47577.0,32.8569,32.9953,32.8482,32.978,47577.0
2019-09-19 11:35:00,38.1,38.15,38.07,38.14,33575.0,32.9694,33.0127,32.9434,33.004,33575.0
2019-09-19 11:40:00,38.13,38.14,38.05,38.05,51886.0,32.9953,33.004,32.9261,32.9261,51886.0
2019-09-19 11:45:00,38.05,38.05,37.99,38.04,27366.0,32.9261,32.9261,32.8742,32.9175,27366.0
2019-09-19 11:50:00,38.03,38.07,37.99,38.05,71858.0,32.9088,32.9434,32.8742,32.9261,71858.0
2019-09-19 11:55:00,38.05,38.11,38.04,38.07,90659.0,32.9261,32.978,32.9175,32.9434,90659.0
2019-09-19 12:00:00,38.07,38.09,38.03,38.04,26848.0,32.9434,32.9607,32.9088,32.9175,26848.0
2019-09-19 12:05:00,38.05,38.08,38.03,38.04,18643.0,32.9261,32.9521,32.9088,32.9175,18643.0
2019-09-19 12:10:00,38.04,38.19,38.03,38.19,70420.0,32.9175,33.0473,32.9088,33.0473,70420.0
2019-09-19 12:15:00,38.2,38.28,38.16,38.27,132413.0,33.0559,33.1251,33.0213,33.1165,132413.0
2019-09-19 12:20:00,38.28,38.33,38.13,38.17,79346.0,33.1251,33.1684,32.9953,33.03,79346.0
2019-09-19 12:25:00,38.16,38.19,38.11,38.12,43370.0,33.0213,33.0473,32.978,32.9867,43370.0
2019-09-19 12:30:00,38.12,38.21,38.12,38.19,39994.0,32.9867,33.0646,32.9867,33.0473,39994.0
2019-09-19 12:35:00,38.19,38.25,38.18,38.22,46050.0,33.0473,33.0992,33.0386,33.0732,46050.0
2019-09-19 12:40:00,38.23,38.25,38.16,38.17,21580.0,33.0819,33.0992,33.0213,33.03,21580.0
2019-09-19 12:45:00,38.17,38.19,38.14,38.16,27914.0,33.03,33.0473,33.004,33.0213,27914.0
2019-09-19 12:50:00,38.16,38.19,38.12,38.16,69098.0,33.0213,33.0473,32.9867,33.0213,69098.0
2019-09-19 12:55:00,38.16,38.17,38.11,38.12,64782.0,33.0213,33.03,32.978,32.9867,64782.0
2019-09-19 13:00:00,38.12,38.17,38.12,38.17,17902.0,32.9867,33.03,32.9867,33.03,17902.0
2019-09-19 13:05:00,38.18,38.2,38.14,38.19,48256.0,33.0386,33.0559,33.004,33.0473,48256.0
2019-09-19 13:10:00,38.18,38.22,38.15,38.16,33427.0,33.0386,33.0732,33.0127,33.0213,33427.0
2019-09-19 13:15:00,38.17,38.18,38.12,38.15,53036.0,33.03,33.0386,32.9867,33.0127,53036.0
2019-09-19 13:20:00,38.14,38.16,38.1,38.12,31841.0,33.004,33.0213,32.9694,32.9867,31841.0
2019-09-19 13:25:00,38.12,38.13,37.98,38.0,40588.0,32.9867,32.9953,32.8655,32.8828,40588.0
2019-09-19 13:30:00,37.98,37.98,37.88,37.9,100289.0,32.8655,32.8655,32.779,32.7963,100289.0
2019-09-19 13:35:00,37.91,37.93,37.85,37.92,55589.0,32.805,32.8223,32.753,32.8136,55589.0
2019-09-19 13:40:00,37.92,37.93,37.89,37.91,33169.0,32.8136,32.8223,32.7877,32.805,33169.0
2019-09-19 13:45:00,37.92,37.95,37.89,37.92,58336.0,32.8136,32.8396,32.7877,32.8136,58336.0
2019-09-19 13:50:00,37.92,37.99,37.9,37.97,57625.0,32.8136,32.8742,32.7963,32.8569,57625.0
2019-09-19 13:55:00,37.97,38.0,37.96,37.98,30174.0,32.8569,32.8828,32.8482,32.8655,30174.0
2019-09-19 14:00:00,37.98,38.01,37.96,37.99,35818.0,32.8655,32.8915,32.8482,32.8742,35818.0
2019-09-19 14:05:00,37.99,38.01,37.97,37.99,22014.0,32.8742,32.8915,32.8569,32.8742,22014.0
2019-09-19 14:10:00,38.0,38.02,37.93,37.93,36961.0,32.8828,32.9002,32.8223,32.8223,36961.0
2019-09-19 14:15:00,37.94,37.96,37.87,37.89,37750.0,32.8309,32.8482,32.7704,32.7877,37750.0
2019-09-19 14:20:00,37.89,37.91,37.82,37.9,29093.0,32.7877,32.805,32.7271,32.7963,29093.0
2019-09-19 14:25:00,37.89,37.9,37.85,37.86,33651.0,32.7877,32.7963,32.753,32.7617,33651.0
2019-09-19 14:30:00,37.86,37.87,37.8,37.82,53937.0,32.7617,32.7704,32.7098,32.7271,53937.0
2019-09-19 14:35:00,37.82,37.84,37.78,37.8,25932.0,32.7271,32.7444,32.6925,32.7098,25932.0
2019-09-19 14:40:00,37.81,37.84,37.78,37.8,55144.0,32.7184,32.7444,32.6925,32.7098,55144.0
2019-09-19 14:45:00,37.8,37.82,37.77,37.81,35207.0,32.7098,32.7271,32.6838,32.7184,35207.0
2019-09-19 14:50:00,37.81,37.82,37.76,37.76,30760.0,32.7184,32.7271,32.6752,32.6752,30760.0
2019-09-19 14:55:00,37.76,37.78,37.72,37.76,44253.0,32.6752,32.6925,32.6406,32.6752,44253.0
2019-09-19 15:00:00,37.76,37.78,37.72,37.74,45621.0,32.6752,32.6925,32.6406,32.6579,45621.0
2019-09-19 15:05:00,37.73,37.75,37.7,37.73,37642.0,32.6492,32.6665,32.6232,32.6492,37642.0
2019-09-19 15:10:00,37.73,37.74,37.67,37.69,40211.0,32.6492,32.6579,32.5973,32.6146,40211.0
2019-09-19 15:15:00,37.7,37.76,37.7,37.74,51712.0,32.6232,32.6752,32.6232,32.6579,51712.0
2019-09-19 15:20:00,37.74,37.77,37.72,37.73,47539.0,32.6579,32.6838,32.6406,32.6492,47539.0
2019-09-19 15:25:00,37.73,37.75,37.71,37.73,75099.0,32.6492,32.6665,32.6319,32.6492,75099.0
2019-09-19 15:30:00,37.72,37.73,37.65,37.67,67288.0,32.6406,32.6492,32.58,32.5973,67288.0
2019-09-19 15:35:00,37.67,37.74,37.65,37.74,64964.0,32.5973,32.6579,32.58,32.6579,64964.0
2019-09-19 15:40:00,37.73,37.77,37.71,37.77,60010.0,32.6492,32.6838,32.6319,32.6838,60010.0
2019-09-19 15:45:00,37.77,37.77,37.65,37.66,100717.0,32.6838,32.6838,32.58,32.5886,100717.0
2019-09-19 15:50:00,37.66,37.71,37.64,37.7,152151.0,32.5886,32.6319,32.5713,32.6232,152151.0
2019-09-19 15:55:00,37.71,37.81,37.7,37.76,378515.0,32.6319,32.7184,32.6232,32.6752,378515.0
2019-09-20 09:30:00,37.88,38.05,37.81,37.95,1454355.0,32.779,32.9261,32.7184,32.8396,1454355.0
2019-09-20 09:35:00,37.97,37.98,37.56,37.58,100195.0,32.8569,32.8655,32.5021,32.5194,100195.0
2019-09-20 09:40:00,37.59,37.61,37.44,37.5,105230.0,32.5281,32.5454,32.3983,32.4502,105230.0
2019-09-20 09:45:00,37.5,37.57,37.39,37.56,112549.0,32.4502,32.5108,32.355,32.5021,112549.0
2019-09-20 09:50:00,37.57,37.7,37.56,37.65,72741.0,32.5108,32.6232,32.5021,32.58,72741.0
2019-09-20 09:55:00,37.65,37.89,37.64,37.82,119688.0,32.58,32.7877,32.5713,32.7271,119688.0
2019-09-20 10:00:00,37.83,37.84,37.71,37.73,55156.0,32.7357,32.7444,32.6319,32.6492,55156.0
2019-09-20 10:05:00,37.73,37.76,37.63,37.7,46933.0,32.6492,32.6752,32.5627,32.6232,46933.0
2019-09-20 10:10:00,37.7,37.83,37.7,37.77,58229.0,32.6232,32.7357,32.6232,32.6838,58229.0
2019-09-20 10:15:00,37.78,37.85,37.74,37.84,54678.0,32.6925,32.753,32.6579,32.7444,54678.0
2019-09-20 10:20:00,37.84,37.89,37.75,37.87,73874.0,32.7444,32.7877,32.6665,32.7704,73874.0
2019-09-20 10:25:00,37.87,37.88,37.81,37.84,59298.0,32.7704,32.779,32.7184,32.7444,59298.0
2019-09-20 10:30:00,37.86,37.89,37.84,37.87,40186.0,32.7617,32.7877,32.7444,32.7704,40186.0
2019-09-20 10:35:00,37.88,37.93,37.82,37.84,118170.0,32.779,32.8223,32.7271,32.7444,118170.0
2019-09-20 10:40:00,37.85,37.86,37.79,37.82,39740.0,32.753,32.7617,32.7011,32.7271,39740.0
2019-09-20 10:45:00,37.82,37.85,37.75,37.84,39055.0,32.7271,32.753,32.6665,32.7444,39055.0
2019-09-20 10:50:00,37.85,37.92,37.75,37.76,69982.0,32.753,32.8136,32.6665,32.6752,69982.0
2019-09-20 10:55:00,37.76,37.79,37.71,37.76,43639.0,32.6752,32.7011,32.6319,32.6752,43639.0
2019-09-20 11:00:00,37.76,37.8,37.72,37.77,47751.0,32.6752,32.7098,32.6406,32.6838,47751.0
2019-09-20 11:05:00,37.77,37.77,37.7,37.73,39755.0,32.6838,32.6838,32.6232,32.6492,39755.0
2019-09-20 11:10:00,37.73,37.74,37.6,37.62,49620.0,32.6492,32.6579,32.5367,32.554,49620.0
2019-09-20 11:15:00,37.61,37.62,37.47,37.49,113964.0,32.5454,32.554,32.4242,32.4415,113964.0
2019-09-20 11:20:00,37.48,37.56,37.45,37.55,52732.0,32.4329,32.5021,32.4069,32.4934,52732.0
2019-09-20 11:25:00,37.55,37.59,37.52,37.57,53180.0,32.4934,32.5281,32.4675,32.5108,53180.0
2019-09-20 11:30:00,37.57,37.59,37.53,37.54,413810.0,32.5108,32.5281,32.4761,32.4848,413810.0
2019-09-20 11:35:00,37.53,37.56,37.4,37.44,83270.0,32.4761,32.5021,32.3636,32.3983,83270.0
2019-09-20 11:40:00,37.44,37.48,37.41,37.41,159171.0,32.3983,32.4329,32.3723,32.3723,159171.0
2019-09-20 11:45:00,37.41,37.6,37.39,37.55,82906.0,32.3723,32.5367,32.355,32.4934,82906.0
2019-09-20 11:50:00,37.54,37.63,37.52,37.63,66561.0,32.4848,32.5627,32.4675,32.5627,66561.0
2019-09-20 11:55:00,37.63,37.63,37.58,37.59,72253.0,32.5627,32.5627,32.5194,32.5281,72253.0
2019-09-20 12:00:00,37.59,37.59,37.5,37.56,127508.0,32.5281,32.5281,32.4502,32.5021,127508.0
2019-09-20 12:05:00,37.56,37.58,37.5,37.52,70342.0,32.5021,32.5194,32.4502,32.4675,70342.0
2019-09-20 12:10:00,37.52,37.57,37.49,37.53,97822.0,32.4675,32.5108,32.4415,32.4761,97822.0
2019-09-20 12:15:00,37.52,37.57,37.48,37.52,67545.0,32.4675,32.5108,32.4329,32.4675,67545.0
2019-09-20 12:20:00,37.53,37.59,37.48,37.49,62426.0,32.4761,32.5281,32.4329,32.4415,62426.0
2019-09-20 12:25:00,37.5,37.52,37.44,37.45,58138.0,32.4502,32.4675,32.3983,32.4069,58138.0
2019-09-20 12:30:00,37.46,37.57,37.45,37.56,39484.0,32.4156,32.5108,32.4069,32.5021,39484.0
2019-09-20 12:35:00,37.55,37.63,37.55,37.61,42684.0,32.4934,32.5627,32.4934,32.5454,42684.0
2019-09-20 12:40:00,37.61,37.7,37.6,37.65,47814.0,32.5454,32.6232,32.5367,32.58,47814.0
2019-09-20 12:45:00,37.66,37.71,37.63,37.68,227061.0,32.5886,32.6319,32.5627,32.6059,227061.0
2019-09-20 12:50:00,37.68,37.71,37.66,37.68,31378.0,32.6059,32.6319,32.5886,32.6059,31378.0
2019-09-20 12:55:00,37.68,37.71,37.66,37.69,40652.0,32.6059,32.6319,32.5886,32.6146,40652.0
2019-09-20 13:00:00,37.7,37.77,37.62,37.62,99653.0,32.6232,32.6838,32.554,32.554,99653.0
2019-09-20 13:05:00,37.63,37.65,37.55,37.6,56338.0,32.5627,32.58,32.4934,32.5367,56338.0
2019-09-20 13:10:00,37.59,37.6,37.31,37.31,110073.0,32.5281,32.5367,32.2858,32.2858,110073.0
2019-09-20 13:15:00,37.3,37.39,37.17,37.35,132605.0,32.2771,32.355,32.1646,32.3204,132605.0
2019-09-20 13:20:00,37.35,37.44,37.29,37.4,84415.0,32.3204,32.3983,32.2685,32.3636,84415.0
2019-09-20 13:25:00,37.41,37.47,37.39,37.43,79066.0,32.3723,32.4242,32.355,32.3896,79066.0
2019-09-20 13:30:00,37.43,37.44,37.37,37.44,55760.0,32.3896,32.3983,32.3377,32.3983,55760.0
2019-09-20 13:35:00,37.44,37.5,37.42,37.47,64026.0,32.3983,32.4502,32.381,32.4242,64026.0
2019-09-20 13:40:00,37.47,37.49,37.42,37.44,75824.0,32.4242,32.4415,32.381,32.3983,75824.0
2019-09-20 13:45:00,37.44,37.46,37.34,37.36,31727.0,32.3983,32.4156,32.3117,32.329,31727.0
2019-09-20 13:50:00,37.34,37.38,37.31,37.35,59340.0,32.3117,32.3463,32.2858,32.3204,59340.0
2019-09-20 13:55:00,37.34,37.41,37.29,37.39,67882.0,32.3117,32.3723,32.2685,32.355,67882.0
2019-09-20 14:00:00,37.4,37.44,37.3,37.35,60645.0,32.3636,32.3983,32.2771,32.3204,60645.0
2019-09-20 14:05:00,37.35,37.44,37.34,37.42,67623.0,32.3204,32.3983,32.3117,32.381,67623.0
2019-09-20 14:10:00,37.43,37.44,37.39,37.43,47404.0,32.3896,32.3983,32.355,32.3896,47404.0
2019-09-20 14:15:00,37.43,37.44,37.35,37.35,39439.0,32.3896,32.3983,32.3204,32.3204,39439.0
2019-09-20 14:20:00,37.34,37.39,37.32,37.36,57174.0,32.3117,32.355,32.2944,32.329,57174.0
2019-09-20 14:25:00,37.36,37.38,37.3,37.34,32969.0,32.329,32.3463,32.2771,32.3117,32969.0
2019-09-20 14:30:00,37.34,37.37,37.31,37.31,41805.0,32.3117,32.3377,32.2858,32.2858,41805.0
2019-09-20 14:35:00,37.31,37.42,37.31,37.4,58885.0,32.2858,32.381,32.2858,32.3636,58885.0
2019-09-20 14:40:00,37.4,37.44,37.39,37.43,35289.0,32.3636,32.3983,32.355,32.3896,35289.0
2019-09-20 14:45:00,37.44,37.46,37.42,37.46,40009.0,32.3983,32.4156,32.381,32.4156,40009.0
2019-09-20 14:50:00,37.45,37.48,37.4,37.42,46632.0,32.4069,32.4329,32.3636,32.381,46632.0
2019-09-20 14:55:00,37.43,37.43,37.36,37.36,46540.0,32.3896,32.3896,32.329,32.329,46540.0
2019-09-20 15:00:00,37.36,37.39,37.29,37.34,67170.0,32.329,32.355,32.2685,32.3117,67170.0
2019-09-20 15:05:00,37.36,37.36,37.24,37.26,82548.0,32.329,32.329,32.2252,32.2425,82548.0
2019-09-20 15:10:00,37.26,37.3,37.25,37.29,44428.0,32.2425,32.2771,32.2338,32.2685,44428.0
2019-09-20 15:15:00,37.29,37.33,37.28,37.29,44845.0,32.2685,32.3031,32.2598,32.2685,44845.0
2019-09-20 15:20:00,37.28,37.3,37.25,37.27,118102.0,32.2598,32.2771,32.2338,32.2512,118102.0
2019-09-20 15:25:00,37.27,37.28,37.2,37.23,99503.0,32.2512,32.2598,32.1906,32.2165,99503.0
2019-09-20 15:30:00,37.24,37.32,37.22,37.32,77937.0,32.2252,32.2944,32.2079,32.2944,77937.0
2019-09-20 15:35:00,37.32,37.34,37.28,37.3,148647.0,32.2944,32.3117,32.2598,32.2771,148647.0
2019-09-20 15:40:00,37.3,37.31,37.24,37.26,160083.0,32.2771,32.2858,32.2252,32.2425,160083.0
2019-09-20 15:45:00,37.27,37.28,37.22,37.28,193462.0,32.2512,32.2598,32.2079,32.2598,193462.0
2019-09-20 15:50:00,37.27,37.47,37.27,37.46,343844.0,32.2512,32.4242,32.2512,32.4156,343844.0
2019-09-20 15:55:00,37.45,37.51,37.3,37.3,1196250.0,32.4069,32.4588,32.2771,32.2771,1196250.0
2019-09-23 09:30:00,36.81,37.13,36.6,37.13,335370.0,31.8531,32.13,31.6714,32.13,335370.0
2019-09-23 09:35:00,37.16,37.36,37.15,37.23,55854.0,32.156,32.329,32.1473,32.2165,55854.0
2019-09-23 09:40:00,37.26,37.29,37.16,37.25,138544.0,32.2425,32.2685,32.156,32.2338,138544.0
2019-09-23 09:45:00,37.26,37.4,37.23,37.36,89816.0,32.2425,32.3636,32.2165,32.329,89816.0
2019-09-23 09:50:00,37.36,37.48,37.32,37.47,62975.0,32.329,32.4329,32.2944,32.4242,62975.0
2019-09-23 09:55:00,37.46,37.48,37.28,37.3,63072.0,32.4156,32.4329,32.2598,32.2771,63072.0
2019-09-23 10:00:00,37.29,37.41,37.25,37.32,53323.0,32.2685,32.3723,32.2338,32.2944,53323.0
2019-09-23 10:05:00,37.3,37.31,37.19,37.22,53228.0,32.2771,32.2858,32.1819,32.2079,53228.0
2019-09-23 10:10:00,37.21,37.23,37.1,37.12,74784.0,32.1992,32.2165,32.104,32.1214,74784.0
2019-09-23 10:15:00,37.13,37.21,37.05,37.21,53230.0,32.13,32.1992,32.0608,32.1992,53230.0
2019-09-23 10:20:00,37.2,37.24,37.15,37.2,29835.0,32.1906,32.2252,32.1473,32.1906,29835.0
2019-09-23 10:25:00,37.2,37.24,37.17,37.23,20646.0,32.1906,32.2252,32.1646,32.2165,20646.0
2019-09-23 10:30:00,37.22,37.36,37.21,37.29,56362.0,32.2079,32.329,32.1992,32.2685,56362.0
2019-09-23 10:35:00,37.29,37.37,37.28,37.34,27238.0,32.2685,32.3377,32.2598,32.3117,27238.0
2019-09-23 10:40:00,37.34,37.37,37.3,37.33,84527.0,32.3117,32.3377,32.2771,32.3031,84527.0
2019-09-23 10:45:00,37.34,37.4,37.32,37.36,30703.0,32.3117,32.3636,32.2944,32.329,30703.0
2019-09-23 10:50:00,37.36,37.37,37.29,37.32,72291.0,32.329,32.3377,32.2685,32.2944,72291.0
2019-09-23 10:55:00,37.33,37.38,37.32,37.34,33305.0,32.3031,32.3463,32.2944,32.3117,33305.0
2019-09-23 11:00:00,37.35,37.49,37.33,37.43,55625.0,32.3204,32.4415,32.3031,32.3896,55625.0
2019-09-23 11:05:00,37.45,37.45,37.3,37.31,56938.0,32.4069,32.4069,32.2771,32.2858,56938.0
2019-09-23 11:10:00,37.33,37.36,37.29,37.36,51348.0,32.3031,32.329,32.2685,32.329,51348.0
2019-09-23 11:15:00,37.35,37.46,37.35,37.41,42963.0,32.3204,32.4156,32.3204,32.3723,42963.0
2019-09-23 11:20:00,37.4,37.5,37.39,37.39,36382.0,32.3636,32.4502,32.355,32.355,36382.0
2019-09-23 11:25:00,37.4,37.41,37.3,37.31,44774.0,32.3636,32.3723,32.2771,32.2858,44774.0
2019-09-23 11:30:00,37.31,37.35,37.24,37.24,52595.0,32.2858,32.3204,32.2252,32.2252,52595.0
2019-09-23 11:35:00,37.24,37.28,37.19,37.23,44904.0,32.2252,32.2598,32.1819,32.2165,44904.0
2019-09-23 11:40:00,37.24,37.29,37.23,37.26,51373.0,32.2252,32.2685,32.2165,32.2425,51373.0
2019-09-23 11:45:00,37.27,37.28,37.23,37.27,30382.0,32.2512,32.2598,32.2165,32.2512,30382.0
2019-09-23 11:50:00,37.27,37.29,37.24,37.24,34185.0,32.2512,32.2685,32.2252,32.2252,34185.0
2019-09-23 11:55:00,37.24,37.27,37.16,37.18,32166.0,32.2252,32.2512,32.156,32.1733,32166.0
2019-09-23 12:00:00,37.18,37.23,37.13,37.21,48091.0,32.1733,32.2165,32.13,32.1992,48091.0
2019-09-23 12:05:00,37.2,37.24,37.18,37.21,39621.0,32.1906,32.2252,32.1733,32.1992,39621.0
2019-09-23 12:10:00,37.22,37.24,37.13,37.14,47286.0,32.2079,32.2252,32.13,32.1387,47286.0
2019-09-23 12:15:00,37.13,37.19,37.13,37.16,31715.0,32.13,32.1819,32.13,32.156,31715.0
2019-09-23 12:20:00,37.16,37.21,37.15,37.2,31910.0,32.156,32.1992,32.1473,32.1906,31910.0
2019-09-23 12:25:00,37.2,37.23,37.2,37.21,20955.0,32.1906,32.2165,32.1906,32.1992,20955.0
2019-09-23 12:30:00,37.21,37.22,37.19,37.21,21608.0,32.1992,32.2079,32.1819,32.1992,21608.0
2019-09-23 12:35:00,37.2,37.23,37.19,37.2,24405.0,32.1906,32.2165,32.1819,32.1906,24405.0
2019-09-23 12:40:00,37.21,37.26,37.2,37.23,26749.0,32.1992,32.2425,32.1906,32.2165,26749.0
2019-09-23 12:45:00,37.24,37.26,37.18,37.18,26587.0,32.2252,32.2425,32.1733,32.1733,26587.0
2019-09-23 12:50:00,37.18,37.19,37.15,37.15,26211.0,32.1733,32.1819,32.1473,32.1473,26211.0
2019-09-23 12:55:00,37.15,37.21,37.14,37.17,36826.0,32.1473,32.1992,32.1387,32.1646,36826.0
2019-09-23 13:00:00,37.18,37.27,37.18,37.23,42743.0,32.1733,32.2512,32.1733,32.2165,42743.0
2019-09-23 13:05:00,37.23,37.24,37.18,37.2,17049.0,32.2165,32.2252,32.1733,32.1906,17049.0
2019-09-23 13:10:00,37.2,37.22,37.16,37.16,17846.0,32.1906,32.2079,32.156,32.156,17846.0
2019-09-23 13:15:00,37.17,37.17,37.13,37.14,34876.0,32.1646,32.1646,32.13,32.1387,34876.0
2019-09-23 13:20:00,37.14,37.15,37.04,37.05,40069.0,32.1387,32.1473,32.0521,32.0608,40069.0
2019-09-23 13:25:00,37.04,37.12,37.03,37.11,43754.0,32.0521,32.1214,32.0435,32.1127,43754.0
2019-09-23 13:30:00,37.12,37.18,37.11,37.14,72848.0,32.1214,32.1733,32.1127,32.1387,72848.0
2019-09-23 13:35:00,37.15,37.22,37.14,37.21,33932.0,32.1473,32.2079,32.1387,32.1992,33932.0
2019-09-23 13:40:00,37.21,37.23,37.19,37.21,35837.0,32.1992,32.2165,32.1819,32.1992,35837.0
2019-09-23 13:45:00,37.22,37.28,37.21,37.25,27835.0,32.2079,32.2598,32.1992,32.2338,27835.0
2019-09-23 13:50:00,37.26,37.32,37.26,37.31,48390.0,32.2425,32.2944,32.2425,32.2858,48390.0
2019-09-23 13:55:00,37.3,37.34,37.3,37.32,20221.0,32.2771,32.3117,32.2771,32.2944,20221.0
2019-09-23 14:00:00,37.32,37.33,37.25,37.28,26026.0,32.2944,32.3031,32.2338,32.2598,26026.0
2019-09-23 14:05:00,37.27,37.3,37.26,37.29,57987.0,32.2512,32.2771,32.2425,32.2685,57987.0
2019-09-23 14:10:00,37.29,37.36,37.28,37.35,63391.0,32.2685,32.329,32.2598,32.3204,63391.0
2019-09-23 14:15:00,37.34,37.35,37.32,37.33,40250.0,32.3117,32.3204,32.2944,32.3031,40250.0
2019-09-23 14:20:00,37.33,37.33,37.3,37.31,31341.0,32.3031,32.3031,32.2771,32.2858,31341.0
2019-09-23 14:25:00,37.32,37.42,37.32,37.41,31635.0,32.2944,32.381,32.2944,32.3723,31635.0
2019-09-23 14:30:00,37.4,37.44,37.37,37.41,31134.0,32.3636,32.3983,32.3377,32.3723,31134.0
2019-09-23 14:35:00,37.41,37.41,37.36,37.4,41038.0,32.3723,32.3723,32.329,32.3636,41038.0
2019-09-23 14:40:00,37.39,37.4,37.34,37.39,84838.0,32.355,32.3636,32.3117,32.355,84838.0
2019-09-23 14:45:00,37.38,37.39,37.31,37.33,24729.0,32.3463,32.355,32.2858,32.3031,24729.0
2019-09-23 14:50:00,37.34,37.36,37.29,37.31,25776.0,32.3117,32.329,32.2685,32.2858,25776.0
2019-09-23 14:55:00,37.32,37.35,37.29,37.33,40229.0,32.2944,32.3204,32.2685,32.3031,40229.0
2019-09-23 15:00:00,37.33,37.36,37.32,37.35,30352.0,32.3031,32.329,32.2944,32.3204,30352.0
2019-09-23 15:05:00,37.36,37.39,37.34,37.34,42630.0,32.329,32.355,32.3117,32.3117,42630.0
2019-09-23 15:10:00,37.35,37.35,37.32,37.35,30147.0,32.3204,32.3204,32.2944,32.3204,30147.0
2019-09-23 15:15:00,37.34,37.4,37.33,37.38,66515.0,32.3117,32.3636,32.3031,32.3463,66515.0
2019-09-23 15:20:00,37.38,37.39,37.33,37.35,46547.0,32.3463,32.355,32.3031,32.3204,46547.0
2019-09-23 15:25:00,37.34,37.35,37.31,37.34,41957.0,32.3117,32.3204,32.2858,32.3117,41957.0
2019-09-23 15:30:00,37.34,37.36,37.32,37.34,64369.0,32.3117,32.329,32.2944,32.3117,64369.0
2019-09-23 15:35:00,37.34,37.34,37.28,37.32,81186.0,32.3117,32.3117,32.2598,32.2944,81186.0
2019-09-23 15:40:00,37.31,37.37,37.31,37.34,61403.0,32.2858,32.3377,32.2858,32.3117,61403.0
2019-09-23 15:45:00,37.35,37.42,37.34,37.41,83218.0,32.3204,32.381,32.3117,32.3723,83218.0
2019-09-23 15:50:00,37.41,37.44,37.33,37.33,161909.0,32.3723,32.3983,32.3031,32.3031,161909.0
2019-09-23 15:55:00,37.33,37.36,37.3,37.34,308643.0,32.3031,32.329,32.2771,32.3117,308643.0
2019-09-24 09:30:00,37.13,37.22,36.75,36.96,237374.0,32.13,32.2079,31.8012,31.9829,237374.0
2019-09-24 09:35:00,36.93,36.96,36.75,36.8,89003.0,31.9569,31.9829,31.8012,31.8444,89003.0
2019-09-24 09:40:00,36.8,36.89,36.72,36.79,79272.0,31.8444,31.9223,31.7752,31.8358,79272.0
2019-09-24 09:45:00,36.8,36.8,36.69,36.77,47813.0,31.8444,31.8444,31.7493,31.8185,47813.0
2019-09-24 09:50:00,36.77,36.92,36.77,36.82,89946.0,31.8185,31.9483,31.8185,31.8618,89946.0
2019-09-24 09:55:00,36.83,36.88,36.75,36.81,82914.0,31.8704,31.9137,31.8012,31.8531,82914.0
2019-09-24 10:00:00,36.81,36.81,36.64,36.69,110594.0,31.8531,31.8531,31.706,31.7493,110594.0
2019-09-24 10:05:00,36.68,36.68,36.59,36.61,69840.0,31.7406,31.7406,31.6627,31.68,69840.0
2019-09-24 10:10:00,36.62,36.73,36.55,36.56,74328.0,31.6887,31.7839,31.6281,31.6368,74328.0
2019-09-24 10:15:00,36.54,36.62,36.48,36.57,92879.0,31.6195,31.6887,31.5675,31.6454,92879.0
2019-09-24 10:20:00,36.57,36.67,36.45,36.47,168862.0,31.6454,31.7319,31.5416,31.5589,168862.0
2019-09-24 10:25:00,36.47,36.5,36.4,36.44,103580.0,31.5589,31.5848,31.4983,31.5329,103580.0
2019-09-24 10:30:00,36.45,36.46,36.36,36.44,114892.0,31.5416,31.5502,31.4637,31.5329,114892.0
2019-09-24 10:35:00,36.44,36.46,36.36,36.39,91208.0,31.5329,31.5502,31.4637,31.4897,91208.0
2019-09-24 10:40:00,36.39,36.4,36.24,36.25,154457.0,31.4897,31.4983,31.3599,31.3685,154457.0
2019-09-24 10:45:00,36.26,36.27,36.15,36.18,108524.0,31.3772,31.3858,31.282,31.3079,108524.0
2019-09-24 10:50:00,36.19,36.25,36.16,36.16,105593.0,31.3166,31.3685,31.2906,31.2906,105593.0
2019-09-24 10:55:00,36.16,36.28,36.13,36.26,129704.0,31.2906,31.3945,31.2647,31.3772,129704.0
2019-09-24 11:00:00,36.24,36.28,36.19,36.26,103396.0,31.3599,31.3945,31.3166,31.3772,103396.0
2019-09-24 11:05:00,36.27,36.28,36.09,36.13,80258.0,31.3858,31.3945,31.2301,31.2647,80258.0
2019-09-24 11:10:00,36.13,36.21,36.12,36.2,54140.0,31.2647,31.3339,31.256,31.3252,54140.0
2019-09-24 11:15:00,36.2,36.26,36.16,36.24,53007.0,31.3252,31.3772,31.2906,31.3599,53007.0
2019-09-24 11:20:00,36.24,36.35,36.24,36.34,66264.0,31.3599,31.455,31.3599,31.4464,66264.0
2019-09-24 11:25:00,36.35,36.4,36.27,36.29,131019.0,31.455,31.4983,31.3858,31.4031,131019.0
2019-09-24 11:30:00,36.3,36.32,36.21,36.26,65281.0,31.4118,31.4291,31.3339,31.3772,65281.0
2019-09-24 11:35:00,36.27,36.28,36.15,36.19,67779.0,31.3858,31.3945,31.282,31.3166,67779.0
2019-09-24 11:40:00,36.19,36.2,36.12,36.15,71888.0,31.3166,31.3252,31.256,31.282,71888.0
2019-09-24 11:45:00,36.15,36.22,36.15,36.22,35907.0,31.282,31.3425,31.282,31.3425,35907.0
2019-09-24 11:50:00,36.21,36.23,36.16,36.17,36872.0,31.3339,31.3512,31.2906,31.2993,36872.0
2019-09-24 11:55:00,36.17,36.21,36.16,36.16,58571.0,31.2993,31.3339,31.2906,31.2906,58571.0
2019-09-24 12:00:00,36.15,36.18,36.12,36.16,104539.0,31.282,31.3079,31.256,31.2906,104539.0
2019-09-24 12:05:00,36.16,36.22,36.14,36.2,40051.0,31.2906,31.3425,31.2733,31.3252,40051.0
2019-09-24 12:10:00,36.2,36.22,36.11,36.11,56379.0,31.3252,31.3425,31.2474,31.2474,56379.0
2019-09-24 12:15:00,36.11,36.11,36.02,36.02,52664.0,31.2474,31.2474,31.1695,31.1695,52664.0
2019-09-24 12:20:00,36.02,36.07,35.98,35.98,100688.0,31.1695,31.2127,31.1349,31.1349,100688.0
2019-09-24 12:25:00,35.98,36.06,35.95,36.03,230105.0,31.1349,31.2041,31.1089,31.1781,230105.0
2019-09-24 12:30:00,36.03,36.04,35.97,36.0,49548.0,31.1781,31.1868,31.1262,31.1522,49548.0
2019-09-24 12:35:00,36.0,36.0,35.89,35.91,50700.0,31.1522,31.1522,31.057,31.0743,50700.0
2019-09-24 12:40:00,35.9,35.91,35.82,35.82,117945.0,31.0656,31.0743,30.9964,30.9964,117945.0
2019-09-24 12:45:00,35.83,35.84,35.77,35.81,117125.0,31.0051,31.0137,30.9531,30.9878,117125.0
2019-09-24 12:50:00,35.81,35.85,35.77,35.77,76706.0,30.9878,31.0224,30.9531,30.9531,76706.0
2019-09-24 12:55:00,35.77,35.79,35.65,35.67,73453.0,30.9531,30.9705,30.8493,30.8666,73453.0
2019-09-24 13:00:00,35.67,35.78,35.66,35.71,88851.0,30.8666,30.9618,30.858,30.9012,88851.0
2019-09-24 13:05:00,35.72,35.8,35.71,35.76,70883.0,30.9099,30.9791,30.9012,30.9445,70883.0
2019-09-24 13:10:00,35.76,35.76,35.69,35.74,84054.0,30.9445,30.9445,30.8839,30.9272,84054.0
2019-09-24 13:15:00,35.73,35.78,35.69,35.7,53388.0,30.9185,30.9618,30.8839,30.8926,53388.0
2019-09-24 13:20:00,35.7,35.7,35.57,35.59,111139.0,30.8926,30.8926,30.7801,30.7974,111139.0
2019-09-24 13:25:00,35.59,35.65,35.55,35.56,84101.0,30.7974,30.8493,30.7628,30.7714,84101.0
2019-09-24 13:30:00,35.56,35.61,35.53,35.55,99363.0,30.7714,30.8147,30.7455,30.7628,99363.0
2019-09-24 13:35:00,35.55,35.65,35.54,35.61,114049.0,30.7628,30.8493,30.7541,30.8147,114049.0
2019-09-24 13:40:00,35.61,35.62,35.57,35.62,270507.0,30.8147,30.8233,30.7801,30.8233,270507.0
2019-09-24 13:45:00,35.63,35.73,35.61,35.7,88692.0,30.832,30.9185,30.8147,30.8926,88692.0
2019-09-24 13:50:00,35.7,35.71,35.54,35.55,166035.0,30.8926,30.9012,30.7541,30.7628,166035.0
2019-09-24 13:55:00,35.55,35.56,35.52,35.55,87284.0,30.7628,30.7714,30.7368,30.7628,87284.0
2019-09-24 14:00:00,35.54,35.56,35.48,35.54,122393.0,30.7541,30.7714,30.7022,30.7541,122393.0
2019-09-24 14:05:00,35.53,35.56,35.48,35.5,152471.0,30.7455,30.7714,30.7022,30.7195,152471.0
2019-09-24 14:10:00,35.5,35.7,35.43,35.65,324506.0,30.7195,30.8926,30.6589,30.8493,324506.0
2019-09-24 14:15:00,35.66,35.7,35.6,35.64,154746.0,30.858,30.8926,30.806,30.8407,154746.0
2019-09-24 14:20:00,35.65,35.65,35.5,35.5,71003.0,30.8493,30.8493,30.7195,30.7195,71003.0
2019-09-24 14:25:00,35.51,35.61,35.49,35.59,134639.0,30.7282,30.8147,30.7109,30.7974,134639.0
2019-09-24 14:30:00,35.59,35.6,35.52,35.55,65922.0,30.7974,30.806,30.7368,30.7628,65922.0
2019-09-24 14:35:00,35.54,35.6,35.47,35.53,203197.0,30.7541,30.806,30.6935,30.7455,203197.0
2019-09-24 14:40:00,35.52,35.55,35.46,35.49,70875.0,30.7368,30.7628,30.6849,30.7109,70875.0
2019-09-24 14:45:00,35.48,35.52,35.47,35.48,94658.0,30.7022,30.7368,30.6935,30.7022,94658.0
2019-09-24 14:50:00,35.47,35.5,35.41,35.49,200147.0,30.6935,30.7195,30.6416,30.7109,200147.0
2019-09-24 14:55:00,35.48,35.51,35.44,35.45,66130.0,30.7022,30.7282,30.6676,30.6762,66130.0
2019-09-24 15:00:00,35.45,35.67,35.45,35.66,164858.0,30.6762,30.8666,30.6762,30.858,164858.0
2019-09-24 15:05:00,35.66,35.73,35.66,35.67,109994.0,30.858,30.9185,30.858,30.8666,109994.0
2019-09-24 15:10:00,35.66,35.84,35.65,35.77,148127.0,30.858,31.0137,30.8493,30.9531,148127.0
2019-09-24 15:15:00,35.78,35.79,35.69,35.72,107613.0,30.9618,30.9705,30.8839,30.9099,107613.0
2019-09-24 15:20:00,35.71,35.71,35.59,35.62,114407.0,30.9012,30.9012,30.7974,30.8233,114407.0
2019-09-24 15:25:00,35.61,35.64,35.59,35.6,100250.0,30.8147,30.8407,30.7974,30.806,100250.0
2019-09-24 15:30:00,35.6,35.61,35.5,35.55,176803.0,30.806,30.8147,30.7195,30.7628,176803.0
2019-09-24 15:35:00,35.55,35.63,35.53,35.59,137984.0,30.7628,30.832,30.7455,30.7974,137984.0
2019-09-24 15:40:00,35.59,35.61,35.51,35.52,160004.0,30.7974,30.8147,30.7282,30.7368,160004.0
2019-09-24 15:45:00,35.52,35.66,35.51,35.64,297271.0,30.7368,30.858,30.7282,30.8407,297271.0
2019-09-24 15:50:00,35.63,35.68,35.56,35.67,560392.0,30.832,30.8753,30.7714,30.8666,560392.0
2019-09-24 15:55:00,35.68,35.68,35.52,35.57,853333.0,30.8753,30.8753,30.7368,30.7801,853333.0
2019-09-25 09:30:00,35.3,35.36,35.04,35.25,331531.0,30.5464,30.5984,30.3214,30.5032,331531.0
2019-09-25 09:35:00,35.23,35.55,35.2,35.48,293899.0,30.4859,30.7628,30.4599,30.7022,293899.0
2019-09-25 09:40:00,35.48,35.53,35.37,35.38,100707.0,30.7022,30.7455,30.607,30.6157,100707.0
2019-09-25 09:45:00,35.38,35.47,35.34,35.36,144094.0,30.6157,30.6935,30.5811,30.5984,144094.0
2019-09-25 09:50:00,35.36,35.36,35.2,35.22,148469.0,30.5984,30.5984,30.4599,30.4772,148469.0
2019-09-25 09:55:00,35.22,35.22,34.93,34.97,242692.0,30.4772,30.4772,30.2263,30.2609,242692.0
2019-09-25 10:00:00,34.97,35.07,34.88,34.97,256305.0,30.2609,30.3474,30.183,30.2609,256305.0
2019-09-25 10:05:00,34.98,35.01,34.87,34.88,204873.0,30.2695,30.2955,30.1743,30.183,204873.0
2019-09-25 10:10:00,34.88,34.98,34.83,34.96,217875.0,30.183,30.2695,30.1397,30.2522,217875.0
2019-09-25 10:15:00,34.97,35.02,34.89,35.01,240601.0,30.2609,30.3041,30.1916,30.2955,240601.0
2019-09-25 10:20:00,35.0,35.11,34.92,34.93,142009.0,30.2868,30.382,30.2176,30.2263,142009.0
2019-09-25 10:25:00,34.93,34.96,34.85,34.9,84814.0,30.2263,30.2522,30.157,30.2003,84814.0
2019-09-25 10:30:00,34.9,35.1,34.84,35.06,175545.0,30.2003,30.3734,30.1484,30.3388,175545.0
2019-09-25 10:35:00,35.07,35.09,34.92,34.94,70338.0,30.3474,30.3647,30.2176,30.2349,70338.0
2019-09-25 10:40:00,34.94,35.01,34.9,34.98,121794.0,30.2349,30.2955,30.2003,30.2695,121794.0
2019-09-25 10:45:00,34.99,35.17,34.97,35.11,206817.0,30.2782,30.4339,30.2609,30.382,206817.0
2019-09-25 10:50:00,35.1,35.27,35.04,35.21,181616.0,30.3734,30.5205,30.3214,30.4686,181616.0
2019-09-25 10:55:00,35.2,35.28,35.16,35.21,121733.0,30.4599,30.5291,30.4253,30.4686,121733.0
2019-09-25 11:00:00,35.22,35.29,35.19,35.26,101517.0,30.4772,30.5378,30.4512,30.5118,101517.0
2019-09-25 11:05:00,35.27,35.33,35.19,35.24,162448.0,30.5205,30.5724,30.4512,30.4945,162448.0
2019-09-25 11:10:00,35.25,35.26,35.16,35.22,48178.0,30.5032,30.5118,30.4253,30.4772,48178.0
2019-09-25 11:15:00,35.23,35.27,35.2,35.2,80206.0,30.4859,30.5205,30.4599,30.4599,80206.0
2019-09-25 11:20:00,35.2,35.37,35.2,35.27,99679.0,30.4599,30.607,30.4599,30.5205,99679.0
2019-09-25 11:25:00,35.28,35.3,35.22,35.26,74623.0,30.5291,30.5464,30.4772,30.5118,74623.0
2019-09-25 11:30:00,35.25,35.32,35.25,35.29,77853.0,30.5032,30.5637,30.5032,30.5378,77853.0
2019-09-25 11:35:00,35.29,35.3,35.21,35.24,59849.0,30.5378,30.5464,30.4686,30.4945,59849.0
2019-09-25 11:40:00,35.23,35.26,35.16,35.17,88778.0,30.4859,30.5118,30.4253,30.4339,88778.0
2019-09-25 11:45:00,35.15,35.2,35.07,35.07,68371.0,30.4166,30.4599,30.3474,30.3474,68371.0
2019-09-25 11:50:00,35.08,35.15,35.07,35.13,59379.0,30.3561,30.4166,30.3474,30.3993,59379.0
2019-09-25 11:55:00,35.13,35.14,35.08,35.14,52764.0,30.3993,30.408,30.3561,30.408,52764.0
2019-09-25 12:00:00,35.14,35.16,35.11,35.14,58531.0,30.408,30.4253,30.382,30.408,58531.0
2019-09-25 12:05:00,35.14,35.2,35.12,35.17,71529.0,30.408,30.4599,30.3907,30.4339,71529.0
2019-09-25 12:10:00,35.17,35.2,35.15,35.18,47216.0,30.4339,30.4599,30.4166,30.4426,47216.0
2019-09-25 12:15:00,35.17,35.21,35.12,35.17,65379.0,30.4339,30.4686,30.3907,30.4339,65379.0
2019-09-25 12:20:00,35.17,35.28,35.16,35.24,105551.0,30.4339,30.5291,30.4253,30.4945,105551.0
2019-09-25 12:25:00,35.25,35.27,35.22,35.26,39222.0,30.5032,30.5205,30.4772,30.5118,39222.0
2019-09-25 12:30:00,35.26,35.28,35.23,35.25,56240.0,30.5118,30.5291,30.4859,30.5032,56240.0
2019-09-25 12:35:00,35.25,35.28,35.24,35.26,42924.0,30.5032,30.5291,30.4945,30.5118,42924.0
2019-09-25 12:40:00,35.27,35.3,35.25,35.27,36389.0,30.5205,30.5464,30.5032,30.5205,36389.0
2019-09-25 12:45:00,35.27,35.29,35.25,35.27,55747.0,30.5205,30.5378,30.5032,30.5205,55747.0
2019-09-25 12:50:00,35.26,35.3,35.23,35.27,40608.0,30.5118,30.5464,30.4859,30.5205,40608.0
2019-09-25 12:55:00,35.27,35.29,35.21,35.26,42531.0,30.5205,30.5378,30.4686,30.5118,42531.0
2019-09-25 13:00:00,35.25,35.26,35.19,35.19,64804.0,30.5032,30.5118,30.4512,30.4512,64804.0
2019-09-25 13:05:00,35.19,35.21,35.14,35.2,62054.0,30.4512,30.4686,30.408,30.4599,62054.0
2019-09-25 13:10:00,35.19,35.19,35.13,35.13,26410.0,30.4512,30.4512,30.3993,30.3993,26410.0
2019-09-25 13:15:00,35.14,35.14,35.05,35.06,33464.0,30.408,30.408,30.3301,30.3388,33464.0
2019-09-25 13:20:00,35.07,35.09,35.05,35.05,63389.0,30.3474,30.3647,30.3301,30.3301,63389.0
2019-09-25 13:25:00,35.06,35.1,35.05,35.09,78363.0,30.3388,30.3734,30.3301,30.3647,78363.0
2019-09-25 13:30:00,35.09,35.11,35.02,35.06,76721.0,30.3647,30.382,30.3041,30.3388,76721.0
2019-09-25 13:35:00,35.06,35.09,35.02,35.02,49451.0,30.3388,30.3647,30.3041,30.3041,49451.0
2019-09-25 13:40:00,35.02,35.13,35.01,35.13,113362.0,30.3041,30.3993,30.2955,30.3993,113362.0
2019-09-25 13:45:00,35.13,35.15,35.02,35.11,172684.0,30.3993,30.4166,30.3041,30.382,172684.0
2019-09-25 13:50:00,35.1,35.2,35.09,35.2,62278.0,30.3734,30.4599,30.3647,30.4599,62278.0
2019-09-25 13:55:00,35.19,35.2,35.13,35.16,66071.0,30.4512,30.4599,30.3993,30.4253,66071.0
2019-09-25 14:00:00,35.15,35.15,35.05,35.05,172682.0,30.4166,30.4166,30.3301,30.3301,172682.0
2019-09-25 14:05:00,35.06,35.07,35.02,35.02,82168.0,30.3388,30.3474,30.3041,30.3041,82168.0
2019-09-25 14:10:00,35.02,35.05,34.98,35.01,120868.0,30.3041,30.3301,30.2695,30.2955,120868.0
2019-09-25 14:15:00,35.02,35.03,34.98,35.0,78940.0,30.3041,30.3128,30.2695,30.2868,78940.0
2019-09-25 14:20:00,35.01,35.01,34.95,34.98,86711.0,30.2955,30.2955,30.2436,30.2695,86711.0
2019-09-25 14:25:00,34.98,35.05,34.96,35.02,93381.0,30.2695,30.3301,30.2522,30.3041,93381.0
2019-09-25 14:30:00,35.02,35.09,35.02,35.07,111119.0,30.3041,30.3647,30.3041,30.3474,111119.0
2019-09-25 14:35:00,35.06,35.15,35.05,35.11,100526.0,30.3388,30.4166,30.3301,30.382,100526.0
2019-09-25 14:40:00,35.11,35.17,35.11,35.16,68371.0,30.382,30.4339,30.382,30.4253,68371.0
2019-09-25 14:45:00,35.16,35.2,35.15,35.17,54586.0,30.4253,30.4599,30.4166,30.4339,54586.0
2019-09-25 14:50:00,35.17,35.23,35.16,35.2,69070.0,30.4339,30.4859,30.4253,30.4599,69070.0
2019-09-25 14:55:00,35.2,35.24,35.19,35.23,60819.0,30.4599,30.4945,30.4512,30.4859,60819.0
2019-09-25 15:00:00,35.22,35.26,35.2,35.26,64588.0,30.4772,30.5118,30.4599,30.5118,64588.0
2019-09-25 15:05:00,35.26,35.32,35.25,35.3,80718.0,30.5118,30.5637,30.5032,30.5464,80718.0
2019-09-25 15:10:00,35.3,35.33,35.27,35.28,201473.0,30.5464,30.5724,30.5205,30.5291,201473.0
2019-09-25 15:15:00,35.28,35.29,35.26,35.28,111550.0,30.5291,30.5378,30.5118,30.5291,111550.0
2019-09-25 15:20:00,35.27,35.35,35.27,35.34,140183.0,30.5205,30.5897,30.5205,30.5811,140183.0
2019-09-25 15:25:00,35.33,35.38,35.29,35.37,121492.0,30.5724,30.6157,30.5378,30.607,121492.0
2019-09-25 15:30:00,35.37,35.4,35.35,35.39,153131.0,30.607,30.633,30.5897,30.6243,153131.0
2019-09-25 15:35:00,35.39,35.42,35.37,35.41,143173.0,30.6243,30.6503,30.607,30.6416,143173.0
2019-09-25 15:40:00,35.41,35.44,35.39,35.39,127209.0,30.6416,30.6676,30.6243,30.6243,127209.0
2019-09-25 15:45:00,35.39,35.39,35.3,35.31,187640.0,30.6243,30.6243,30.5464,30.5551,187640.0
2019-09-25 15:50:00,35.31,35.33,35.26,35.3,324954.0,30.5551,30.5724,30.5118,30.5464,324954.0
2019-09-25 15:55:00,35.3,35.31,35.21,35.24,948468.0,30.5464,30.5551,30.4686,30.4945,948468.0
2019-09-26 09:30:00,35.0,35.1,34.88,34.93,254919.0,30.2868,30.3734,30.183,30.2263,254919.0
2019-09-26 09:35:00,34.94,34.95,34.61,34.65,229079.0,30.2349,30.2436,29.9494,29.984,229079.0
2019-09-26 09:40:00,34.65,34.7,34.53,34.58,157613.0,29.984,30.0272,29.8801,29.9234,157613.0
2019-09-26 09:45:00,34.59,34.64,34.55,34.61,110668.0,29.932,29.9753,29.8974,29.9494,110668.0
2019-09-26 09:50:00,34.6,34.61,34.45,34.54,161620.0,29.9407,29.9494,29.8109,29.8888,161620.0
2019-09-26 09:55:00,34.55,34.59,34.49,34.55,146969.0,29.8974,29.932,29.8455,29.8974,146969.0
2019-09-26 10:00:00,34.55,34.69,34.54,34.58,149256.0,29.8974,30.0186,29.8888,29.9234,149256.0
2019-09-26 10:05:00,34.58,34.64,34.52,34.55,91343.0,29.9234,29.9753,29.8715,29.8974,91343.0
2019-09-26 10:10:00,34.55,34.55,34.41,34.43,184245.0,29.8974,29.8974,29.7763,29.7936,184245.0
2019-09-26 10:15:00,34.43,34.45,34.32,34.41,261063.0,29.7936,29.8109,29.6984,29.7763,261063.0
2019-09-26 10:20:00,34.41,34.44,34.3,34.31,134043.0,29.7763,29.8022,29.6811,29.6898,134043.0
2019-09-26 10:25:00,34.3,34.44,34.29,34.44,165707.0,29.6811,29.8022,29.6724,29.8022,165707.0
2019-09-26 10:30:00,34.44,34.44,34.33,34.37,139032.0,29.8022,29.8022,29.7071,29.7417,139032.0
2019-09-26 10:35:00,34.37,34.51,34.33,34.51,119231.0,29.7417,29.8628,29.7071,29.8628,119231.0
2019-09-26 10:40:00,34.51,34.58,34.5,34.56,158278.0,29.8628,29.9234,29.8542,29.9061,158278.0
2019-09-26 10:45:00,34.55,34.61,34.51,34.58,116173.0,29.8974,29.9494,29.8628,29.9234,116173.0
2019-09-26 10:50:00,34.58,34.64,34.53,34.62,93844.0,29.9234,29.9753,29.8801,29.958,93844.0
2019-09-26 10:55:00,34.62,34.66,34.51,34.58,197606.0,29.958,29.9926,29.8628,29.9234,197606.0
2019-09-26 11:00:00,34.58,34.59,34.49,34.52,122035.0,29.9234,29.932,29.8455,29.8715,122035.0
2019-09-26 11:05:00,34.53,34.65,34.52,34.63,84586.0,29.8801,29.984,29.8715,29.9667,84586.0
2019-09-26 11:10:00,34.63,34.69,34.58,34.58,85693.0,29.9667,30.0186,29.9234,29.9234,85693.0
2019-09-26 11:15:00,34.59,34.7,34.58,34.66,150325.0,29.932,30.0272,29.9234,29.9926,150325.0
2019-09-26 11:20:00,34.65,34.66,34.55,34.58,100404.0,29.984,29.9926,29.8974,29.9234,100404.0
2019-09-26 11:25:00,34.58,34.67,34.54,34.66,62187.0,29.9234,30.0013,29.8888,29.9926,62187.0
2019-09-26 11:30:00,34.67,34.69,34.57,34.61,77078.0,30.0013,30.0186,29.9147,29.9494,77078.0
2019-09-26 11:35:00,34.61,34.75,34.6,34.73,108649.0,29.9494,30.0705,29.9407,30.0532,108649.0
2019-09-26 11:40:00,34.73,34.74,34.65,34.71,70359.0,30.0532,30.0618,29.984,30.0359,70359.0
2019-09-26 11:45:00,34.71,34.72,34.64,34.66,147902.0,30.0359,30.0445,29.9753,29.9926,147902.0
2019-09-26 11:50:00,34.66,34.67,34.56,34.59,91966.0,29.9926,30.0013,29.9061,29.932,91966.0
2019-09-26 11:55:00,34.6,34.63,34.51,34.51,106122.0,29.9407,29.9667,29.8628,29.8628,106122.0
2019-09-26 12:00:00,34.52,34.55,34.45,34.52,94215.0,29.8715,29.8974,29.8109,29.8715,94215.0
2019-09-26 12:05:00,34.52,34.58,34.5,34.5,77209.0,29.8715,29.9234,29.8542,29.8542,77209.0
2019-09-26 12:10:00,34.5,34.5,34.45,34.46,65648.0,29.8542,29.8542,29.8109,29.8196,65648.0
2019-09-26 12:15:00,34.47,34.51,34.43,34.48,85258.0,29.8282,29.8628,29.7936,29.8369,85258.0
2019-09-26 12:20:00,34.49,34.54,34.45,34.54,68016.0,29.8455,29.8888,29.8109,29.8888,68016.0
2019-09-26 12:25:00,34.54,34.54,34.49,34.52,72816.0,29.8888,29.8888,29.8455,29.8715,72816.0
2019-09-26 12:30:00,34.52,34.57,34.51,34.55,65866.0,29.8715,29.9147,29.8628,29.8974,65866.0
2019-09-26 12:35:00,34.54,34.62,34.52,34.61,117611.0,29.8888,29.958,29.8715,29.9494,117611.0
2019-09-26 12:40:00,34.61,34.62,34.54,34.54,93978.0,29.9494,29.958,29.8888,29.8888,93978.0
2019-09-26 12:45:00,34.54,34.59,34.53,34.57,59235.0,29.8888,29.932,29.8801,29.9147,59235.0
2019-09-26 12:50:00,34.56,34.57,34.48,34.48,54822.0,29.9061,29.9147,29.8369,29.8369,54822.0
2019-09-26 12:55:00,34.49,34.53,34.46,34.49,46906.0,29.8455,29.8801,29.8196,29.8455,46906.0
2019-09-26 13:00:00,34.5,34.57,34.49,34.54,54656.0,29.8542,29.9147,29.8455,29.8888,54656.0
2019-09-26 13:05:00,34.53,34.54,34.48,34.5,56944.0,29.8801,29.8888,29.8369,29.8542,56944.0
2019-09-26 13:10:00,34.49,34.5,34.43,34.48,67208.0,29.8455,29.8542,29.7936,29.8369,67208.0
2019-09-26 13:15:00,34.47,34.48,34.44,34.46,55203.0,29.8282,29.8369,29.8022,29.8196,55203.0
2019-09-26 13:20:00,34.45,34.45,34.4,34.42,41077.0,29.8109,29.8109,29.7676,29.7849,41077.0
2019-09-26 13:25:00,34.42,34.42,34.38,34.38,63087.0,29.7849,29.7849,29.7503,29.7503,63087.0
2019-09-26 13:30:00,34.39,34.44,34.38,34.41,47893.0,29.759,29.8022,29.7503,29.7763,47893.0
2019-09-26 13:35:00,34.41,34.45,34.34,34.43,90021.0,29.7763,29.8109,29.7157,29.7936,90021.0
2019-09-26 13:40:00,34.42,34.45,34.4,34.42,59460.0,29.7849,29.8109,29.7676,29.7849,59460.0
2019-09-26 13:45:00,34.43,34.44,34.4,34.41,50416.0,29.7936,29.8022,29.7676,29.7763,50416.0
2019-09-26 13:50:00,34.41,34.43,34.37,34.43,61433.0,29.7763,29.7936,29.7417,29.7936,61433.0
2019-09-26 13:55:00,34.43,34.57,34.42,34.55,84327.0,29.7936,29.9147,29.7849,29.8974,84327.0
2019-09-26 14:00:00,34.55,34.6,34.53,34.54,57195.0,29.8974,29.9407,29.8801,29.8888,57195.0
2019-09-26 14:05:00,34.55,34.58,34.51,34.56,83278.0,29.8974,29.9234,29.8628,29.9061,83278.0
2019-09-26 14:10:00,34.57,34.58,34.51,34.58,80301.0,29.9147,29.9234,29.8628,29.9234,80301.0
2019-09-26 14:15:00,34.58,34.73,34.57,34.67,65092.0,29.9234,30.0532,29.9147,30.0013,65092.0
2019-09-26 14:20:00,34.66,34.74,34.65,34.7,61770.0,29.9926,30.0618,29.984,30.0272,61770.0
2019-09-26 14:25:00,34.7,34.72,34.59,34.6,35815.0,30.0272,30.0445,29.932,29.9407,35815.0
2019-09-26 14:30:00,34.61,34.64,34.6,34.62,70552.0,29.9494,29.9753,29.9407,29.958,70552.0
2019-09-26 14:35:00,34.64,34.64,34.58,34.59,128649.0,29.9753,29.9753,29.9234,29.932,128649.0
2019-09-26 14:40:00,34.59,34.64,34.57,34.59,91407.0,29.932,29.9753,29.9147,29.932,91407.0
2019-09-26 14:45:00,34.59,34.63,34.58,34.6,66491.0,29.932,29.9667,29.9234,29.9407,66491.0
2019-09-26 14:50:00,34.59,34.59,34.53,34.54,68488.0,29.932,29.932,29.8801,29.8888,68488.0
2019-09-26 14:55:00,34.54,34.56,34.5,34.53,71234.0,29.8888,29.9061,29.8542,29.8801,71234.0
2019-09-26 15:00:00,34.52,34.66,34.52,34.64,119783.0,29.8715,29.9926,29.8715,29.9753,119783.0
2019-09-26 15:05:00,34.63,34.65,34.59,34.62,53541.0,29.9667,29.984,29.932,29.958,53541.0
2019-09-26 15:10:00,34.61,34.64,34.58,34.64,62592.0,29.9494,29.9753,29.9234,29.9753,62592.0
2019-09-26 15:15:00,34.64,34.64,34.59,34.59,72195.0,29.9753,29.9753,29.932,29.932,72195.0
2019-09-26 15:20:00,34.59,34.64,34.57,34.61,92015.0,29.932,29.9753,29.9147,29.9494,92015.0
2019-09-26 15:25:00,34.61,34.69,34.6,34.62,226554.0,29.9494,30.0186,29.9407,29.958,226554.0
2019-09-26 15:30:00,34.62,34.65,34.57,34.64,230630.0,29.958,29.984,29.9147,29.9753,230630.0
2019-09-26 15:35:00,34.65,34.68,34.6,34.61,142952.0,29.984,30.0099,29.9407,29.9494,142952.0
2019-09-26 15:40:00,34.6,34.61,34.53,34.55,153038.0,29.9407,29.9494,29.8801,29.8974,153038.0
2019-09-26 15:45:00,34.55,34.59,34.54,34.58,168821.0,29.8974,29.932,29.8888,29.9234,168821.0
2019-09-26 15:50:00,34.59,34.59,34.48,34.52,382698.0,29.932,29.932,29.8369,29.8715,382698.0
2019-09-26 15:55:00,34.52,34.66,34.44,34.6,1594052.0,29.8715,29.9926,29.8022,29.9407,1594052.0
2019-09-27 09:30:00,34.26,34.63,34.23,34.6,307150.0,29.6465,29.9667,29.6205,29.9407,307150.0
2019-09-27 09:35:00,34.62,34.72,34.36,34.5,156732.0,29.958,30.0445,29.733,29.8542,156732.0
2019-09-27 09:40:00,34.5,34.69,34.45,34.67,95412.0,29.8542,30.0186,29.8109,30.0013,95412.0
2019-09-27 09:45:00,34.69,34.76,34.65,34.7,106984.0,30.0186,30.0792,29.984,30.0272,106984.0
2019-09-27 09:50:00,34.71,34.72,34.56,34.58,76234.0,30.0359,30.0445,29.9061,29.9234,76234.0
2019-09-27 09:55:00,34.58,34.6,34.49,34.59,138702.0,29.9234,29.9407,29.8455,29.932,138702.0
2019-09-27 10:00:00,34.6,34.6,34.41,34.43,159699.0,29.9407,29.9407,29.7763,29.7936,159699.0
2019-09-27 10:05:00,34.43,34.58,34.4,34.54,61918.0,29.7936,29.9234,29.7676,29.8888,61918.0
2019-09-27 10:10:00,34.54,34.66,34.53,34.57,162966.0,29.8888,29.9926,29.8801,29.9147,162966.0
2019-09-27 10:15:00,34.56,34.76,34.55,34.76,78990.0,29.9061,30.0792,29.8974,30.0792,78990.0
2019-09-27 10:20:00,34.76,34.84,34.74,34.81,134939.0,30.0792,30.1484,30.0618,30.1224,134939.0
2019-09-27 10:25:00,34.82,34.89,34.81,34.89,56075.0,30.1311,30.1916,30.1224,30.1916,56075.0
2019-09-27 10:30:00,34.89,34.93,34.81,34.9,55201.0,30.1916,30.2263,30.1224,30.2003,55201.0
2019-09-27 10:35:00,34.89,34.93,34.79,34.81,158137.0,30.1916,30.2263,30.1051,30.1224,158137.0
2019-09-27 10:40:00,34.81,34.84,34.72,34.76,67919.0,30.1224,30.1484,30.0445,30.0792,67919.0
2019-09-27 10:45:00,34.76,34.77,34.67,34.7,119558.0,30.0792,30.0878,30.0013,30.0272,119558.0
2019-09-27 10:50:00,34.71,34.72,34.63,34.7,56477.0,30.0359,30.0445,29.9667,30.0272,56477.0
2019-09-27 10:55:00,34.7,34.71,34.63,34.67,54999.0,30.0272,30.0359,29.9667,30.0013,54999.0
2019-09-27 11:00:00,34.66,34.76,34.61,34.76,62035.0,29.9926,30.0792,29.9494,30.0792,62035.0
2019-09-27 11:05:00,34.75,34.78,34.68,34.71,75287.0,30.0705,30.0965,30.0099,30.0359,75287.0
2019-09-27 11:10:00,34.72,34.72,34.65,34.68,106495.0,30.0445,30.0445,29.984,30.0099,106495.0
2019-09-27 11:15:00,34.68,34.68,34.6,34.61,76066.0,30.0099,30.0099,29.9407,29.9494,76066.0
2019-09-27 11:20:00,34.61,34.63,34.51,34.54,160836.0,29.9494,29.9667,29.8628,29.8888,160836.0
2019-09-27 11:25:00,34.54,34.59,34.49,34.54,78652.0,29.8888,29.932,29.8455,29.8888,78652.0
2019-09-27 11:30:00,34.53,34.62,34.52,34.62,81324.0,29.8801,29.958,29.8715,29.958,81324.0
2019-09-27 11:35:00,34.63,34.66,34.27,34.39,201305.0,29.9667,29.9926,29.6551,29.759,201305.0
2019-09-27 11:40:00,34.38,34.46,34.32,34.37,100767.0,29.7503,29.8196,29.6984,29.7417,100767.0
2019-09-27 11:45:00,34.37,34.45,34.34,34.38,82366.0,29.7417,29.8109,29.7157,29.7503,82366.0
2019-09-27 11:50:00,34.38,34.46,34.3,34.44,94488.0,29.7503,29.8196,29.6811,29.8022,94488.0
2019-09-27 11:55:00,34.45,34.6,34.44,34.48,85692.0,29.8109,29.9407,29.8022,29.8369,85692.0
2019-09-27 12:00:00,34.48,34.51,34.44,34.47,75111.0,29.8369,29.8628,29.8022,29.8282,75111.0
2019-09-27 12:05:00,34.48,34.5,34.43,34.48,89641.0,29.8369,29.8542,29.7936,29.8369,89641.0
2019-09-27 12:10:00,34.5,34.53,34.46,34.51,93311.0,29.8542,29.8801,29.8196,29.8628,93311.0
2019-09-27 12:15:00,34.51,34.51,34.36,34.38,52536.0,29.8628,29.8628,29.733,29.7503,52536.0
2019-09-27 12:20:00,34.38,34.46,34.36,34.41,47174.0,29.7503,29.8196,29.733,29.7763,47174.0
2019-09-27 12:25:00,34.41,34.43,34.36,34.41,34667.0,29.7763,29.7936,29.733,29.7763,34667.0
2019-09-27 12:30:00,34.4,34.42,34.35,34.39,59143.0,29.7676,29.7849,29.7244,29.759,59143.0
2019-09-27 12:35:00,34.39,34.42,34.37,34.41,42524.0,29.759,29.7849,29.7417,29.7763,42524.0
2019-09-27 12:40:00,34.41,34.43,34.35,34.37,52363.0,29.7763,29.7936,29.7244,29.7417,52363.0
2019-09-27 12:45:00,34.37,34.37,34.25,34.27,44979.0,29.7417,29.7417,29.6378,29.6551,44979.0
2019-09-27 12:50:00,34.27,34.32,34.25,34.28,67535.0,29.6551,29.6984,29.6378,29.6638,67535.0
2019-09-27 12:55:00,34.29,34.32,34.23,34.27,81985.0,29.6724,29.6984,29.6205,29.6551,81985.0
2019-09-27 13:00:00,34.26,34.28,34.19,34.22,71484.0,29.6465,29.6638,29.5859,29.6119,71484.0
2019-09-27 13:05:00,34.22,34.32,34.21,34.27,52688.0,29.6119,29.6984,29.6032,29.6551,52688.0
2019-09-27 13:10:00,34.28,34.31,34.27,34.3,48810.0,29.6638,29.6898,29.6551,29.6811,48810.0
2019-09-27 13:15:00,34.29,34.32,34.25,34.3,42436.0,29.6724,29.6984,29.6378,29.6811,42436.0
2019-09-27 13:20:00,34.3,34.34,34.29,34.34,56592.0,29.6811,29.7157,29.6724,29.7157,56592.0
2019-09-27 13:25:00,34.33,34.35,34.31,34.34,37714.0,29.7071,29.7244,29.6898,29.7157,37714.0
2019-09-27 13:30:00,34.34,34.35,34.27,34.31,73556.0,29.7157,29.7244,29.6551,29.6898,73556.0
2019-09-27 13:35:00,34.31,34.32,34.26,34.32,60629.0,29.6898,29.6984,29.6465,29.6984,60629.0
2019-09-27 13:40:00,34.32,34.33,34.29,34.3,59002.0,29.6984,29.7071,29.6724,29.6811,59002.0
2019-09-27 13:45:00,34.29,34.29,34.21,34.23,67447.0,29.6724,29.6724,29.6032,29.6205,67447.0
2019-09-27 13:50:00,34.23,34.25,34.18,34.24,61259.0,29.6205,29.6378,29.5773,29.6292,61259.0
2019-09-27 13:55:00,34.23,34.32,34.23,34.32,67622.0,29.6205,29.6984,29.6205,29.6984,67622.0
2019-09-27 14:00:00,34.33,34.33,34.26,34.3,68414.0,29.7071,29.7071,29.6465,29.6811,68414.0
2019-09-27 14:05:00,34.3,34.31,34.27,34.28,40139.0,29.6811,29.6898,29.6551,29.6638,40139.0
2019-09-27 14:10:00,34.28,34.35,34.25,34.34,56564.0,29.6638,29.7244,29.6378,29.7157,56564.0
2019-09-27 14:15:00,34.34,34.37,34.32,34.34,92528.0,29.7157,29.7417,29.6984,29.7157,92528.0
2019-09-27 14:20:00,34.35,34.36,34.28,34.29,65356.0,29.7244,29.733,29.6638,29.6724,65356.0
2019-09-27 14:25:00,34.3,34.34,34.27,34.33,74792.0,29.6811,29.7157,29.6551,29.7071,74792.0
2019-09-27 14:30:00,34.32,34.32,34.25,34.27,120906.0,29.6984,29.6984,29.6378,29.6551,120906.0
2019-09-27 14:35:00,34.28,34.29,34.25,34.28,113622.0,29.6638,29.6724,29.6378,29.6638,113622.0
2019-09-27 14:40:00,34.28,34.31,34.25,34.27,153427.0,29.6638,29.6898,29.6378,29.6551,153427.0
2019-09-27 14:45:00,34.27,34.29,34.16,34.17,164715.0,29.6551,29.6724,29.56,29.5686,164715.0
2019-09-27 14:50:00,34.17,34.19,34.13,34.16,58004.0,29.5686,29.5859,29.534,29.56,58004.0
2019-09-27 14:55:00,34.16,34.21,34.15,34.21,64761.0,29.56,29.6032,29.5513,29.6032,64761.0
2019-09-27 15:00:00,34.21,34.23,34.16,34.16,118793.0,29.6032,29.6205,29.56,29.56,118793.0
2019-09-27 15:05:00,34.16,34.17,34.11,34.13,60498.0,29.56,29.5686,29.5167,29.534,60498.0
2019-09-27 15:10:00,34.13,34.18,34.13,34.16,46686.0,29.534,29.5773,29.534,29.56,46686.0
2019-09-27 15:15:00,34.16,34.25,34.16,34.25,72812.0,29.56,29.6378,29.56,29.6378,72812.0
2019-09-27 15:20:00,34.25,34.26,34.16,34.23,122559.0,29.6378,29.6465,29.56,29.6205,122559.0
2019-09-27 15:25:00,34.23,34.23,34.17,34.18,98471.0,29.6205,29.6205,29.5686,29.5773,98471.0
2019-09-27 15:30:00,34.18,34.28,34.16,34.26,116660.0,29.5773,29.6638,29.56,29.6465,116660.0
2019-09-27 15:35:00,34.26,34.34,34.25,34.3,149235.0,29.6465,29.7157,29.6378,29.6811,149235.0
2019-09-27 15:40:00,34.3,34.38,34.29,34.38,204239.0,29.6811,29.7503,29.6724,29.7503,204239.0
2019-09-27 15:45:00,34.38,34.41,34.26,34.26,240121.0,29.7503,29.7763,29.6465,29.6465,240121.0
2019-09-27 15:50:00,34.27,34.33,34.26,34.3,291742.0,29.6551,29.7071,29.6465,29.6811,291742.0
2019-09-27 15:55:00,34.3,34.36,34.26,34.34,646178.0,29.6811,29.733,29.6465,29.7157,646178.0
2019-09-30 09:30:00,34.15,34.25,33.97,34.04,195937.0,29.5513,29.6378,29.3955,29.4561,195937.0
2019-09-30 09:35:00,34.05,34.27,33.99,34.18,112584.0,29.4648,29.6551,29.4128,29.5773,112584.0
2019-09-30 09:40:00,34.2,34.2,34.06,34.11,69835.0,29.5946,29.5946,29.4734,29.5167,69835.0
2019-09-30 09:45:00,34.12,34.13,34.03,34.09,90651.0,29.5253,29.534,29.4475,29.4994,90651.0
2019-09-30 09:50:00,34.08,34.08,33.88,33.89,153216.0,29.4907,29.4907,29.3177,29.3263,153216.0
2019-09-30 09:55:00,33.9,34.04,33.81,34.0,125631.0,29.335,29.4561,29.2571,29.4215,125631.0
2019-09-30 10:00:00,34.01,34.05,33.87,33.91,74814.0,29.4302,29.4648,29.309,29.3436,74814.0
2019-09-30 10:05:00,33.9,34.02,33.84,34.02,85293.0,29.335,29.4388,29.283,29.4388,85293.0
2019-09-30 10:10:00,34.01,34.15,34.0,34.11,85274.0,29.4302,29.5513,29.4215,29.5167,85274.0
2019-09-30 10:15:00,34.11,34.27,34.08,34.26,87141.0,29.5167,29.6551,29.4907,29.6465,87141.0
2019-09-30 10:20:00,34.26,34.26,34.16,34.2,75234.0,29.6465,29.6465,29.56,29.5946,75234.0
2019-09-30 10:25:00,34.2,34.23,34.16,34.17,44506.0,29.5946,29.6205,29.56,29.5686,44506.0
2019-09-30 10:30:00,34.18,34.24,34.18,34.21,44131.0,29.5773,29.6292,29.5773,29.6032,44131.0
2019-09-30 10:35:00,34.21,34.28,34.2,34.27,94546.0,29.6032,29.6638,29.5946,29.6551,94546.0
2019-09-30 10:40:00,34.27,34.38,34.22,34.27,125442.0,29.6551,29.7503,29.6119,29.6551,125442.0
2019-09-30 10:45:00,34.26,34.42,34.25,34.41,61689.0,29.6465,29.7849,29.6378,29.7763,61689.0
2019-09-30 10:50:00,34.39,34.46,34.37,34.44,195112.0,29.759,29.8196,29.7417,29.8022,195112.0
2019-09-30 10:55:00,34.45,34.47,34.4,34.44,107321.0,29.8109,29.8282,29.7676,29.8022,107321.0
2019-09-30 11:00:00,34.43,34.44,34.28,34.32,100059.0,29.7936,29.8022,29.6638,29.6984,100059.0
2019-09-30 11:05:00,34.32,34.35,34.28,34.34,42914.0,29.6984,29.7244,29.6638,29.7157,42914.0
2019-09-30 11:10:00,34.35,34.36,34.29,34.33,61975.0,29.7244,29.733,29.6724,29.7071,61975.0
2019-09-30 11:15:00,34.32,34.32,34.2,34.2,56746.0,29.6984,29.6984,29.5946,29.5946,56746.0
2019-09-30 11:20:00,34.19,34.2,34.12,34.12,42361.0,29.5859,29.5946,29.5253,29.5253,42361.0
2019-09-30 11:25:00,34.13,34.21,34.12,34.17,50800.0,29.534,29.6032,29.5253,29.5686,50800.0
2019-09-30 11:30:00,34.17,34.21,34.14,34.18,68304.0,29.5686,29.6032,29.5426,29.5773,68304.0
2019-09-30 11:35:00,34.17,34.25,34.17,34.23,69570.0,29.5686,29.6378,29.5686,29.6205,69570.0
2019-09-30 11:40:00,34.24,34.28,34.21,34.26,77286.0,29.6292,29.6638,29.6032,29.6465,77286.0
2019-09-30 11:45:00,34.26,34.28,34.23,34.27,62540.0,29.6465,29.6638,29.6205,29.6551,62540.0
2019-09-30 11:50:00,34.28,34.31,34.27,34.29,43098.0,29.6638,29.6898,29.6551,29.6724,43098.0
2019-09-30 11:55:00,34.28,34.29,34.21,34.22,51641.0,29.6638,29.6724,29.6032,29.6119,51641.0
2019-09-30 12:00:00,34.22,34.24,34.19,34.2,76643.0,29.6119,29.6292,29.5859,29.5946,76643.0
2019-09-30 12:05:00,34.21,34.25,34.19,34.24,59250.0,29.6032,29.6378,29.5859,29.6292,59250.0
2019-09-30 12:10:00,34.24,34.25,34.14,34.16,96818.0,29.6292,29.6378,29.5426,29.56,96818.0
2019-09-30 12:15:00,34.16,34.2,34.16,34.19,31833.0,29.56,29.5946,29.56,29.5859,31833.0
2019-09-30 12:20:00,34.18,34.31,34.18,34.3,57586.0,29.5773,29.6898,29.5773,29.6811,57586.0
2019-09-30 12:25:00,34.3,34.35,34.27,34.27,62392.0,29.6811,29.7244,29.6551,29.6551,62392.0
2019-09-30 12:30:00,34.27,34.3,34.21,34.22,41766.0,29.6551,29.6811,29.6032,29.6119,41766.0
2019-09-30 12:35:00,34.22,34.23,34.17,34.18,42223.0,29.6119,29.6205,29.5686,29.5773,42223.0
2019-09-30 12:40:00,34.17,34.18,34.14,34.16,69351.0,29.5686,29.5773,29.5426,29.56,69351.0
2019-09-30 12:45:00,34.15,34.16,34.08,34.09,54389.0,29.5513,29.56,29.4907,29.4994,54389.0
2019-09-30 12:50:00,34.09,34.14,34.08,34.14,39470.0,29.4994,29.5426,29.4907,29.5426,39470.0
2019-09-30 12:55:00,34.14,34.2,34.13,34.18,47145.0,29.5426,29.5946,29.534,29.5773,47145.0
2019-09-30 13:00:00,34.17,34.21,34.15,34.18,40701.0,29.5686,29.6032,29.5513,29.5773,40701.0
2019-09-30 13:05:00,34.18,34.19,34.13,34.14,42187.0,29.5773,29.5859,29.534,29.5426,42187.0
2019-09-30 13:10:00,34.13,34.18,34.11,34.15,49405.0,29.534,29.5773,29.5167,29.5513,49405.0
2019-09-30 13:15:00,34.14,34.18,34.07,34.08,59298.0,29.5426,29.5773,29.4821,29.4907,59298.0
2019-09-30 13:20:00,34.08,34.12,34.03,34.12,75396.0,29.4907,29.5253,29.4475,29.5253,75396.0
2019-09-30 13:25:00,34.12,34.19,34.12,34.16,117463.0,29.5253,29.5859,29.5253,29.56,117463.0
2019-09-30 13:30:00,34.15,34.19,34.13,34.18,41122.0,29.5513,29.5859,29.534,29.5773,41122.0
2019-09-30 13:35:00,34.19,34.27,34.17,34.26,93453.0,29.5859,29.6551,29.5686,29.6465,93453.0
2019-09-30 13:40:00,34.26,34.33,34.22,34.26,141141.0,29.6465,29.7071,29.6119,29.6465,141141.0
2019-09-30 13:45:00,34.26,34.29,34.24,34.25,40171.0,29.6465,29.6724,29.6292,29.6378,40171.0
2019-09-30 13:50:00,34.25,34.28,34.19,34.2,51243.0,29.6378,29.6638,29.5859,29.5946,51243.0
2019-09-30 13:55:00,34.19,34.21,34.16,34.19,51779.0,29.5859,29.6032,29.56,29.5859,51779.0
2019-09-30 14:00:00,34.18,34.19,34.14,34.16,61343.0,29.5773,29.5859,29.5426,29.56,61343.0
2019-09-30 14:05:00,34.15,34.16,34.13,34.14,98430.0,29.5513,29.56,29.534,29.5426,98430.0
2019-09-30 14:10:00,34.14,34.16,34.11,34.12,85074.0,29.5426,29.56,29.5167,29.5253,85074.0
2019-09-30 14:15:00,34.12,34.12,34.08,34.11,53373.0,29.5253,29.5253,29.4907,29.5167,53373.0
2019-09-30 14:20:00,34.1,34.15,34.1,34.15,65417.0,29.508,29.5513,29.508,29.5513,65417.0
2019-09-30 14:25:00,34.14,34.15,34.07,34.1,105109.0,29.5426,29.5513,29.4821,29.508,105109.0
2019-09-30 14:30:00,34.1,34.22,34.05,34.19,140486.0,29.508,29.6119,29.4648,29.5859,140486.0
2019-09-30 14:35:00,34.18,34.24,34.18,34.23,42523.0,29.5773,29.6292,29.5773,29.6205,42523.0
2019-09-30 14:40:00,34.23,34.27,34.21,34.23,64125.0,29.6205,29.6551,29.6032,29.6205,64125.0
2019-09-30 14:45:00,34.22,34.32,34.2,34.28,75540.0,29.6119,29.6984,29.5946,29.6638,75540.0
2019-09-30 14:50:00,34.28,34.3,34.26,34.29,46896.0,29.6638,29.6811,29.6465,29.6724,46896.0
2019-09-30 14:55:00,34.29,34.3,34.25,34.27,83053.0,29.6724,29.6811,29.6378,29.6551,83053.0
2019-09-30 15:00:00,34.27,34.31,34.26,34.31,47098.0,29.6551,29.6898,29.6465,29.6898,47098.0
2019-09-30 15:05:00,34.31,34.34,34.29,34.29,61926.0,29.6898,29.7157,29.6724,29.6724,61926.0
2019-09-30 15:10:00,34.29,34.35,34.28,34.33,61486.0,29.6724,29.7244,29.6638,29.7071,61486.0
2019-09-30 15:15:00,34.33,34.38,34.32,34.37,85131.0,29.7071,29.7503,29.6984,29.7417,85131.0
2019-09-30 15:20:00,34.37,34.39,34.31,34.33,103451.0,29.7417,29.759,29.6898,29.7071,103451.0
2019-09-30 15:25:00,34.33,34.37,34.28,34.29,83746.0,29.7071,29.7417,29.6638,29.6724,83746.0
2019-09-30 15:30:00,34.28,34.35,34.26,34.31,152579.0,29.6638,29.7244,29.6465,29.6898,152579.0
2019-09-30 15:35:00,34.31,34.32,34.27,34.29,118348.0,29.6898,29.6984,29.6551,29.6724,118348.0
2019-09-30 15:40:00,34.29,34.32,34.25,34.28,158610.0,29.6724,29.6984,29.6378,29.6638,158610.0
2019-09-30 15:45:00,34.29,34.31,34.24,34.27,224068.0,29.6724,29.6898,29.6292,29.6551,224068.0
2019-09-30 15:50:00,34.27,34.29,34.2,34.21,240513.0,29.6551,29.6724,29.5946,29.6032,240513.0
2019-09-30 15:55:00,34.22,34.25,34.15,34.16,592903.0,29.6119,29.6378,29.5513,29.56,592903.0
2019-10-01 09:30:00,34.36,34.46,34.2,34.28,178019.0,29.733,29.8196,29.5946,29.6638,178019.0
2019-10-01 09:35:00,34.28,34.32,34.21,34.22,78755.0,29.6638,29.6984,29.6032,29.6119,78755.0
2019-10-01 09:40:00,34.21,34.33,34.21,34.29,49181.0,29.6032,29.7071,29.6032,29.6724,49181.0
2019-10-01 09:45:00,34.28,34.47,34.26,34.46,87704.0,29.6638,29.8282,29.6465,29.8196,87704.0
2019-10-01 09:50:00,34.46,34.47,34.32,34.42,92151.0,29.8196,29.8282,29.6984,29.7849,92151.0
2019-10-01 09:55:00,34.42,34.57,34.4,34.44,69661.0,29.7849,29.9147,29.7676,29.8022,69661.0
2019-10-01 10:00:00,34.42,34.48,34.25,34.25,254648.0,29.7849,29.8369,29.6378,29.6378,254648.0
2019-10-01 10:05:00,34.25,34.25,34.1,34.16,146524.0,29.6378,29.6378,29.508,29.56,146524.0
2019-10-01 10:10:00,34.16,34.24,34.03,34.05,146509.0,29.56,29.6292,29.4475,29.4648,146509.0
2019-10-01 10:15:00,34.04,34.12,34.03,34.05,42717.0,29.4561,29.5253,29.4475,29.4648,42717.0
2019-10-01 10:20:00,34.05,34.08,33.97,34.07,114647.0,29.4648,29.4907,29.3955,29.4821,114647.0
2019-10-01 10:25:00,34.07,34.11,33.97,34.1,84547.0,29.4821,29.5167,29.3955,29.508,84547.0
2019-10-01 10:30:00,34.12,34.14,34.01,34.11,60030.0,29.5253,29.5426,29.4302,29.5167,60030.0
2019-10-01 10:35:00,34.11,34.11,33.96,34.01,82837.0,29.5167,29.5167,29.3869,29.4302,82837.0
2019-10-01 10:40:00,34.01,34.03,33.88,33.91,125251.0,29.4302,29.4475,29.3177,29.3436,125251.0
2019-10-01 10:45:00,33.91,33.96,33.81,33.82,46960.0,29.3436,29.3869,29.2571,29.2657,46960.0
2019-10-01 10:50:00,33.81,33.85,33.76,33.81,101004.0,29.2571,29.2917,29.2138,29.2571,101004.0
2019-10-01 10:55:00,33.81,33.87,33.76,33.8,92105.0,29.2571,29.309,29.2138,29.2484,92105.0
2019-10-01 11:00:00,33.79,33.8,33.67,33.72,119579.0,29.2398,29.2484,29.1359,29.1792,119579.0
2019-10-01 11:05:00,33.71,33.74,33.64,33.64,71386.0,29.1705,29.1965,29.11,29.11,71386.0
2019-10-01 11:10:00,33.65,33.66,33.59,33.63,72536.0,29.1186,29.1273,29.0667,29.1013,72536.0
2019-10-01 11:15:00,33.62,33.68,33.6,33.66,61339.0,29.0927,29.1446,29.0754,29.1273,61339.0
2019-10-01 11:20:00,33.66,33.73,33.61,33.68,86477.0,29.1273,29.1879,29.084,29.1446,86477.0
2019-10-01 11:25:00,33.68,33.74,33.61,33.74,89133.0,29.1446,29.1965,29.084,29.1965,89133.0
2019-10-01 11:30:00,33.73,33.78,33.71,33.76,39609.0,29.1879,29.2311,29.1705,29.2138,39609.0
2019-10-01 11:35:00,33.77,33.78,33.68,33.68,55371.0,29.2225,29.2311,29.1446,29.1446,55371.0
2019-10-01 11:40:00,33.67,33.67,33.59,33.64,98743.0,29.1359,29.1359,29.0667,29.11,98743.0
2019-10-01 11:45:00,33.64,33.64,33.44,33.45,82892.0,29.11,29.11,28.9369,28.9456,82892.0
2019-10-01 11:50:00,33.45,33.51,33.43,33.5,83354.0,28.9456,28.9975,28.9283,28.9888,83354.0
2019-10-01 11:55:00,33.51,33.54,33.49,33.51,57818.0,28.9975,29.0234,28.9802,28.9975,57818.0
2019-10-01 12:00:00,33.5,33.51,33.45,33.47,79853.0,28.9888,28.9975,28.9456,28.9629,79853.0
2019-10-01 12:05:00,33.48,33.48,33.41,33.41,56296.0,28.9715,28.9715,28.9109,28.9109,56296.0
2019-10-01 12:10:00,33.41,33.41,33.28,33.29,120848.0,28.9109,28.9109,28.7985,28.8071,120848.0
2019-10-01 12:15:00,33.29,33.42,33.24,33.39,102505.0,28.8071,28.9196,28.7638,28.8936,102505.0
2019-10-01 12:20:00,33.4,33.41,33.34,33.35,55376.0,28.9023,28.9109,28.8504,28.859,55376.0
2019-10-01 12:25:00,33.36,33.4,33.33,33.34,63558.0,28.8677,28.9023,28.8417,28.8504,63558.0
2019-10-01 12:30:00,33.35,33.36,33.31,33.33,85951.0,28.859,28.8677,28.8244,28.8417,85951.0
2019-10-01 12:35:00,33.33,33.37,33.3,33.32,66576.0,28.8417,28.8763,28.8158,28.8331,66576.0
2019-10-01 12:40:00,33.32,33.41,33.31,33.35,59463.0,28.8331,28.9109,28.8244,28.859,59463.0
2019-10-01 12:45:00,33.34,33.36,33.32,33.34,57418.0,28.8504,28.8677,28.8331,28.8504,57418.0
2019-10-01 12:50:00,33.34,33.35,33.22,33.23,132688.0,28.8504,28.859,28.7465,28.7552,132688.0
2019-10-01 12:55:00,33.22,33.23,33.12,33.12,110440.0,28.7465,28.7552,28.66,28.66,110440.0
2019-10-01 13:00:00,33.12,33.16,33.11,33.13,87123.0,28.66,28.6946,28.6513,28.6687,87123.0
2019-10-01 13:05:00,33.14,33.14,33.08,33.14,92855.0,28.6773,28.6773,28.6254,28.6773,92855.0
2019-10-01 13:10:00,33.14,33.16,33.11,33.15,74036.0,28.6773,28.6946,28.6513,28.686,74036.0
2019-10-01 13:15:00,33.15,33.15,33.01,33.02,76752.0,28.686,28.686,28.5648,28.5735,76752.0
2019-10-01 13:20:00,33.03,33.07,33.01,33.03,103649.0,28.5821,28.6167,28.5648,28.5821,103649.0
2019-10-01 13:25:00,33.04,33.05,32.91,32.97,237489.0,28.5908,28.5994,28.4783,28.5302,237489.0
2019-10-01 13:30:00,32.97,32.97,32.85,32.88,153328.0,28.5302,28.5302,28.4264,28.4523,153328.0
2019-10-01 13:35:00,32.89,32.91,32.83,32.89,160613.0,28.461,28.4783,28.4091,28.461,160613.0
2019-10-01 13:40:00,32.89,32.9,32.78,32.89,180940.0,28.461,28.4696,28.3658,28.461,180940.0
2019-10-01 13:45:00,32.89,32.9,32.86,32.88,121860.0,28.461,28.4696,28.435,28.4523,121860.0
2019-10-01 13:50:00,32.89,32.97,32.86,32.9,158025.0,28.461,28.5302,28.435,28.4696,158025.0
2019-10-01 13:55:00,32.9,32.9,32.82,32.83,114568.0,28.4696,28.4696,28.4004,28.4091,114568.0
2019-10-01 14:00:00,32.84,32.84,32.74,32.8,161984.0,28.4177,28.4177,28.3312,28.3831,161984.0
2019-10-01 14:05:00,32.8,32.81,32.7,32.72,97244.0,28.3831,28.3917,28.2966,28.3139,97244.0
2019-10-01 14:10:00,32.72,32.8,32.71,32.79,150809.0,28.3139,28.3831,28.3052,28.3744,150809.0
2019-10-01 14:15:00,32.78,32.79,32.71,32.79,93321.0,28.3658,28.3744,28.3052,28.3744,93321.0
2019-10-01 14:20:00,32.79,32.85,32.76,32.82,411076.0,28.3744,28.4264,28.3485,28.4004,411076.0
2019-10-01 14:25:00,32.82,32.91,32.81,32.87,212566.0,28.4004,28.4783,28.3917,28.4437,212566.0
2019-10-01 14:30:00,32.87,32.97,32.86,32.96,282232.0,28.4437,28.5302,28.435,28.5215,282232.0
2019-10-01 14:35:00,32.97,33.0,32.88,32.89,261312.0,28.5302,28.5562,28.4523,28.461,261312.0
2019-10-01 14:40:00,32.89,32.95,32.87,32.91,113177.0,28.461,28.5129,28.4437,28.4783,113177.0
2019-10-01 14:45:00,32.9,32.97,32.88,32.89,150927.0,28.4696,28.5302,28.4523,28.461,150927.0
2019-10-01 14:50:00,32.89,32.89,32.83,32.87,104955.0,28.461,28.461,28.4091,28.4437,104955.0
2019-10-01 14:55:00,32.87,32.88,32.82,32.85,130704.0,28.4437,28.4523,28.4004,28.4264,130704.0
2019-10-01 15:00:00,32.85,32.86,32.78,32.82,99328.0,28.4264,28.435,28.3658,28.4004,99328.0
2019-10-01 15:05:00,32.82,32.84,32.77,32.84,107861.0,28.4004,28.4177,28.3571,28.4177,107861.0
2019-10-01 15:10:00,32.83,32.84,32.74,32.75,115696.0,28.4091,28.4177,28.3312,28.3398,115696.0
2019-10-01 15:15:00,32.75,32.84,32.74,32.83,173384.0,28.3398,28.4177,28.3312,28.4091,173384.0
2019-10-01 15:20:00,32.84,32.87,32.83,32.83,96556.0,28.4177,28.4437,28.4091,28.4091,96556.0
2019-10-01 15:25:00,32.83,32.87,32.81,32.86,153628.0,28.4091,28.4437,28.3917,28.435,153628.0
2019-10-01 15:30:00,32.86,32.87,32.81,32.84,176412.0,28.435,28.4437,28.3917,28.4177,176412.0
2019-10-01 15:35:00,32.84,32.84,32.72,32.73,179473.0,28.4177,28.4177,28.3139,28.3225,179473.0
2019-10-01 15:40:00,32.73,32.79,32.72,32.77,168558.0,28.3225,28.3744,28.3139,28.3571,168558.0
2019-10-01 15:45:00,32.77,32.77,32.7,32.72,264511.0,28.3571,28.3571,28.2966,28.3139,264511.0
2019-10-01 15:50:00,32.72,32.79,32.7,32.78,339153.0,28.3139,28.3744,28.2966,28.3658,339153.0
2019-10-01 15:55:00,32.77,32.78,32.67,32.68,783605.0,28.3571,28.3658,28.2706,28.2793,783605.0
2019-10-02 09:30:00,32.64,32.64,32.08,32.15,468457.0,28.2446,28.2446,27.76,27.8206,468457.0
2019-10-02 09:35:00,32.16,32.29,32.14,32.17,145101.0,27.8293,27.9418,27.812,27.8379,145101.0
2019-10-02 09:40:00,32.18,32.3,32.07,32.26,139031.0,27.8466,27.9504,27.7514,27.9158,139031.0
2019-10-02 09:45:00,32.27,32.32,32.24,32.26,111589.0,27.9245,27.9677,27.8985,27.9158,111589.0
2019-10-02 09:50:00,32.26,32.28,32.15,32.2,141622.0,27.9158,27.9331,27.8206,27.8639,141622.0
2019-10-02 09:55:00,32.19,32.25,32.12,32.25,155265.0,27.8552,27.9072,27.7947,27.9072,155265.0
2019-10-02 10:00:00,32.26,32.66,32.22,32.58,176790.0,27.9158,28.2619,27.8812,28.1927,176790.0
2019-10-02 10:05:00,32.57,32.72,32.57,32.66,346548.0,28.1841,28.3139,28.1841,28.2619,346548.0
2019-10-02 10:10:00,32.66,32.75,32.58,32.59,266748.0,28.2619,28.3398,28.1927,28.2014,266748.0
2019-10-02 10:15:00,32.59,32.73,32.57,32.7,199925.0,28.2014,28.3225,28.1841,28.2966,199925.0
2019-10-02 10:20:00,32.69,32.76,32.63,32.63,96217.0,28.2879,28.3485,28.236,28.236,96217.0
2019-10-02 10:25:00,32.62,32.67,32.56,32.56,89866.0,28.2273,28.2706,28.1754,28.1754,89866.0
2019-10-02 10:30:00,32.56,32.56,32.24,32.24,148911.0,28.1754,28.1754,27.8985,27.8985,148911.0
2019-10-02 10:35:00,32.24,32.29,32.14,32.2,105117.0,27.8985,27.9418,27.812,27.8639,105117.0
2019-10-02 10:40:00,32.19,32.28,32.15,32.28,66747.0,27.8552,27.9331,27.8206,27.9331,66747.0
2019-10-02 10:45:00,32.29,32.29,32.15,32.18,90590.0,27.9418,27.9418,27.8206,27.8466,90590.0
2019-10-02 10:50:00,32.18,32.32,32.18,32.32,76192.0,27.8466,27.9677,27.8466,27.9677,76192.0
2019-10-02 10:55:00,32.32,32.32,32.2,32.23,109569.0,27.9677,27.9677,27.8639,27.8898,109569.0
2019-10-02 11:00:00,32.23,32.46,32.21,32.38,78520.0,27.8898,28.0889,27.8725,28.0196,78520.0
2019-10-02 11:05:00,32.39,32.39,32.23,32.23,48295.0,28.0283,28.0283,27.8898,27.8898,48295.0
2019-10-02 11:10:00,32.23,32.24,32.07,32.08,137821.0,27.8898,27.8985,27.7514,27.76,137821.0
2019-10-02 11:15:00,32.07,32.08,31.99,32.04,217583.0,27.7514,27.76,27.6822,27.7254,217583.0
2019-10-02 11:20:00,32.05,32.1,31.93,32.04,190486.0,27.7341,27.7774,27.6302,27.7254,190486.0
2019-10-02 11:25:00,32.04,32.06,31.94,31.99,112735.0,27.7254,27.7427,27.6389,27.6822,112735.0
2019-10-02 11:30:00,31.98,32.03,31.85,31.86,110678.0,27.6735,27.7168,27.561,27.5697,110678.0
2019-10-02 11:35:00,31.87,31.9,31.82,31.89,139095.0,27.5783,27.6043,27.5351,27.5956,139095.0
2019-10-02 11:40:00,31.89,31.89,31.84,31.87,75895.0,27.5956,27.5956,27.5524,27.5783,75895.0
2019-10-02 11:45:00,31.87,31.91,31.84,31.88,100956.0,27.5783,27.6129,27.5524,27.587,100956.0
2019-10-02 11:50:00,31.89,32.08,31.88,32.02,139263.0,27.5956,27.76,27.587,27.7081,139263.0
2019-10-02 11:55:00,32.02,32.06,32.0,32.06,104231.0,27.7081,27.7427,27.6908,27.7427,104231.0
2019-10-02 12:00:00,32.05,32.12,32.03,32.06,97983.0,27.7341,27.7947,27.7168,27.7427,97983.0
2019-10-02 12:05:00,32.06,32.07,32.0,32.05,73686.0,27.7427,27.7514,27.6908,27.7341,73686.0
2019-10-02 12:10:00,32.05,32.07,31.99,32.0,154609.0,27.7341,27.7514,27.6822,27.6908,154609.0
2019-10-02 12:15:00,31.99,32.01,31.93,31.96,98635.0,27.6822,27.6995,27.6302,27.6562,98635.0
2019-10-02 12:20:00,31.96,31.97,31.9,31.92,64520.0,27.6562,27.6649,27.6043,27.6216,64520.0
2019-10-02 12:25:00,31.92,32.09,31.88,32.05,84929.0,27.6216,27.7687,27.587,27.7341,84929.0
2019-10-02 12:30:00,32.05,32.06,31.98,31.99,35119.0,27.7341,27.7427,27.6735,27.6822,35119.0
2019-10-02 12:35:00,32.0,32.04,31.94,31.98,73974.0,27.6908,27.7254,27.6389,27.6735,73974.0
2019-10-02 12:40:00,31.98,32.0,31.93,31.96,63512.0,27.6735,27.6908,27.6302,27.6562,63512.0
2019-10-02 12:45:00,31.96,31.99,31.93,31.96,108886.0,27.6562,27.6822,27.6302,27.6562,108886.0
2019-10-02 12:50:00,31.96,32.0,31.95,31.96,97167.0,27.6562,27.6908,27.6476,27.6562,97167.0
2019-10-02 12:55:00,31.96,32.04,31.95,32.04,107424.0,27.6562,27.7254,27.6476,27.7254,107424.0
2019-10-02 13:00:00,32.04,32.09,32.0,32.02,202932.0,27.7254,27.7687,27.6908,27.7081,202932.0
2019-10-02 13:05:00,32.01,32.05,31.97,32.02,119164.0,27.6995,27.7341,27.6649,27.7081,119164.0
2019-10-02 13:10:00,32.02,32.15,32.0,32.1,92821.0,27.7081,27.8206,27.6908,27.7774,92821.0
2019-10-02 13:15:00,32.1,32.1,32.02,32.02,124902.0,27.7774,27.7774,27.7081,27.7081,124902.0
2019-10-02 13:20:00,32.02,32.16,31.99,32.1,126372.0,27.7081,27.8293,27.6822,27.7774,126372.0
2019-10-02 13:25:00,32.11,32.13,32.08,32.11,93284.0,27.786,27.8033,27.76,27.786,93284.0
2019-10-02 13:30:00,32.1,32.11,32.02,32.03,50896.0,27.7774,27.786,27.7081,27.7168,50896.0
2019-10-02 13:35:00,32.04,32.06,31.99,31.99,64818.0,27.7254,27.7427,27.6822,27.6822,64818.0
2019-10-02 13:40:00,31.99,32.01,31.97,32.01,54102.0,27.6822,27.6995,27.6649,27.6995,54102.0
2019-10-02 13:45:00,32.01,32.01,31.92,31.93,67542.0,27.6995,27.6995,27.6216,27.6302,67542.0
2019-10-02 13:50:00,31.93,31.94,31.89,31.93,113256.0,27.6302,27.6389,27.5956,27.6302,113256.0
2019-10-02 13:55:00,31.94,31.95,31.91,31.93,228567.0,27.6389,27.6476,27.6129,27.6302,228567.0
2019-10-02 14:00:00,31.92,31.94,31.89,31.94,132893.0,27.6216,27.6389,27.5956,27.6389,132893.0
2019-10-02 14:05:00,31.93,31.99,31.89,31.93,142479.0,27.6302,27.6822,27.5956,27.6302,142479.0
2019-10-02 14:10:00,31.94,31.94,31.77,31.77,140225.0,27.6389,27.6389,27.4918,27.4918,140225.0
2019-10-02 14:15:00,31.78,31.86,31.77,31.84,80759.0,27.5004,27.5697,27.4918,27.5524,80759.0
2019-10-02 14:20:00,31.84,31.87,31.78,31.81,83658.0,27.5524,27.5783,27.5004,27.5264,83658.0
2019-10-02 14:25:00,31.81,31.82,31.72,31.72,146922.0,27.5264,27.5351,27.4485,27.4485,146922.0
2019-10-02 14:30:00,31.72,31.75,31.69,31.72,105783.0,27.4485,27.4745,27.4226,27.4485,105783.0
2019-10-02 14:35:00,31.73,31.75,31.69,31.71,97830.0,27.4572,27.4745,27.4226,27.4399,97830.0
2019-10-02 14:40:00,31.72,31.76,31.68,31.73,133396.0,27.4485,27.4831,27.4139,27.4572,133396.0
2019-10-02 14:45:00,31.74,31.8,31.73,31.76,141104.0,27.4658,27.5178,27.4572,27.4831,141104.0
2019-10-02 14:50:00,31.75,31.76,31.65,31.65,117804.0,27.4745,27.4831,27.388,27.388,117804.0
2019-10-02 14:55:00,31.66,31.76,31.65,31.75,116066.0,27.3966,27.4831,27.388,27.4745,116066.0
2019-10-02 15:00:00,31.75,31.77,31.67,31.68,106269.0,27.4745,27.4918,27.4053,27.4139,106269.0
2019-10-02 15:05:00,31.68,31.75,31.67,31.74,129772.0,27.4139,27.4745,27.4053,27.4658,129772.0
2019-10-02 15:10:00,31.74,31.81,31.73,31.75,143264.0,27.4658,27.5264,27.4572,27.4745,143264.0
2019-10-02 15:15:00,31.75,31.82,31.71,31.79,140019.0,27.4745,27.5351,27.4399,27.5091,140019.0
2019-10-02 15:20:00,31.8,31.85,31.77,31.81,135160.0,27.5178,27.561,27.4918,27.5264,135160.0
2019-10-02 15:25:00,31.81,31.85,31.8,31.83,161573.0,27.5264,27.561,27.5178,27.5437,161573.0
2019-10-02 15:30:00,31.83,31.87,31.79,31.85,216517.0,27.5437,27.5783,27.5091,27.561,216517.0
2019-10-02 15:35:00,31.85,31.89,31.83,31.84,209208.0,27.561,27.5956,27.5437,27.5524,209208.0
2019-10-02 15:40:00,31.85,31.87,31.75,31.78,265310.0,27.561,27.5783,27.4745,27.5004,265310.0
2019-10-02 15:45:00,31.78,31.79,31.7,31.71,265812.0,27.5004,27.5091,27.4312,27.4399,265812.0
2019-10-02 15:50:00,31.71,31.77,31.66,31.75,410132.0,27.4399,27.4918,27.3966,27.4745,410132.0
2019-10-02 15:55:00,31.75,31.8,31.73,31.76,811649.0,27.4745,27.5178,27.4572,27.4831,811649.0
2019-10-03 09:30:00,31.59,31.84,31.46,31.7,269056.0,27.336,27.5524,27.2235,27.4312,269056.0
2019-10-03 09:35:00,31.68,31.82,31.6,31.65,177895.0,27.4139,27.5351,27.3447,27.388,177895.0
2019-10-03 09:40:00,31.65,31.82,31.59,31.82,63759.0,27.388,27.5351,27.336,27.5351,63759.0
2019-10-03 09:45:00,31.83,31.96,31.81,31.91,112894.0,27.5437,27.6562,27.5264,27.6129,112894.0
2019-10-03 09:50:00,31.91,31.94,31.76,31.82,88608.0,27.6129,27.6389,27.4831,27.5351,88608.0
2019-10-03 09:55:00,31.81,31.92,31.8,31.88,80590.0,27.5264,27.6216,27.5178,27.587,80590.0
2019-10-03 10:00:00,31.87,31.88,31.47,31.55,203886.0,27.5783,27.587,27.2322,27.3014,203886.0
2019-10-03 10:05:00,31.52,31.58,31.47,31.54,187402.0,27.2755,27.3274,27.2322,27.2928,187402.0
2019-10-03 10:10:00,31.53,31.67,31.48,31.62,83868.0,27.2841,27.4053,27.2408,27.362,83868.0
2019-10-03 10:15:00,31.61,31.74,31.6,31.74,137667.0,27.3533,27.4658,27.3447,27.4658,137667.0
2019-10-03 10:20:00,31.73,31.85,31.7,31.78,200964.0,27.4572,27.561,27.4312,27.5004,200964.0
2019-10-03 10:25:00,31.78,31.8,31.7,31.73,305286.0,27.5004,27.5178,27.4312,27.4572,305286.0
2019-10-03 10:30:00,31.74,31.83,31.69,31.83,62168.0,27.4658,27.5437,27.4226,27.5437,62168.0
2019-10-03 10:35:00,31.83,31.88,31.76,31.78,94657.0,27.5437,27.587,27.4831,27.5004,94657.0
2019-10-03 10:40:00,31.79,31.81,31.54,31.55,64271.0,27.5091,27.5264,27.2928,27.3014,64271.0
2019-10-03 10:45:00,31.54,31.59,31.52,31.56,65362.0,27.2928,27.336,27.2755,27.3101,65362.0
2019-10-03 10:50:00,31.58,31.62,31.56,31.62,55123.0,27.3274,27.362,27.3101,27.362,55123.0
2019-10-03 10:55:00,31.62,31.87,31.6,31.84,153746.0,27.362,27.5783,27.3447,27.5524,153746.0
2019-10-03 11:00:00,31.83,31.94,31.77,31.92,152538.0,27.5437,27.6389,27.4918,27.6216,152538.0
2019-10-03 11:05:00,31.92,32.01,31.88,31.95,195130.0,27.6216,27.6995,27.587,27.6476,195130.0
2019-10-03 11:10:00,31.94,32.01,31.9,31.96,170703.0,27.6389,27.6995,27.6043,27.6562,170703.0
2019-10-03 11:15:00,31.96,32.04,31.95,31.95,130962.0,27.6562,27.7254,27.6476,27.6476,130962.0
2019-10-03 11:20:00,31.96,32.01,31.94,31.94,154612.0,27.6562,27.6995,27.6389,27.6389,154612.0
2019-10-03 11:25:00,31.93,31.95,31.84,31.87,86766.0,27.6302,27.6476,27.5524,27.5783,86766.0
2019-10-03 11:30:00,31.86,31.9,31.83,31.85,49069.0,27.5697,27.6043,27.5437,27.561,49069.0
2019-10-03 11:35:00,31.84,31.85,31.72,31.74,76581.0,27.5524,27.561,27.4485,27.4658,76581.0
2019-10-03 11:40:00,31.74,31.77,31.7,31.75,57785.0,27.4658,27.4918,27.4312,27.4745,57785.0
2019-10-03 11:45:00,31.76,31.76,31.66,31.7,97556.0,27.4831,27.4831,27.3966,27.4312,97556.0
2019-10-03 11:50:00,31.71,31.77,31.69,31.77,71377.0,27.4399,27.4918,27.4226,27.4918,71377.0
2019-10-03 11:55:00,31.76,31.82,31.76,31.81,61796.0,27.4831,27.5351,27.4831,27.5264,61796.0
2019-10-03 12:00:00,31.81,31.87,31.8,31.84,96426.0,27.5264,27.5783,27.5178,27.5524,96426.0
2019-10-03 12:05:00,31.84,32.0,31.84,31.96,80858.0,27.5524,27.6908,27.5524,27.6562,80858.0
2019-10-03 12:10:00,31.96,31.97,31.93,31.96,49590.0,27.6562,27.6649,27.6302,27.6562,49590.0
2019-10-03 12:15:00,31.96,31.96,31.83,31.87,99400.0,27.6562,27.6562,27.5437,27.5783,99400.0
2019-10-03 12:20:00,31.86,31.88,31.83,31.87,49940.0,27.5697,27.587,27.5437,27.5783,49940.0
2019-10-03 12:25:00,31.87,32.03,31.86,31.96,105496.0,27.5783,27.7168,27.5697,27.6562,105496.0
2019-10-03 12:30:00,31.95,32.0,31.92,31.97,172927.0,27.6476,27.6908,27.6216,27.6649,172927.0
2019-10-03 12:35:00,31.98,32.02,31.98,32.0,134112.0,27.6735,27.7081,27.6735,27.6908,134112.0
2019-10-03 12:40:00,32.0,32.04,31.97,31.99,93585.0,27.6908,27.7254,27.6649,27.6822,93585.0
2019-10-03 12:45:00,31.99,32.04,31.95,31.96,183712.0,27.6822,27.7254,27.6476,27.6562,183712.0
2019-10-03 12:50:00,31.96,31.98,31.9,31.94,51495.0,27.6562,27.6735,27.6043,27.6389,51495.0
2019-10-03 12:55:00,31.95,31.98,31.92,31.94,52064.0,27.6476,27.6735,27.6216,27.6389,52064.0
2019-10-03 13:00:00,31.95,31.99,31.9,31.91,42287.0,27.6476,27.6822,27.6043,27.6129,42287.0
2019-10-03 13:05:00,31.91,31.98,31.89,31.96,65013.0,27.6129,27.6735,27.5956,27.6562,65013.0
2019-10-03 13:10:00,31.96,31.97,31.93,31.96,25795.0,27.6562,27.6649,27.6302,27.6562,25795.0
2019-10-03 13:15:00,31.96,32.02,31.93,31.96,115027.0,27.6562,27.7081,27.6302,27.6562,115027.0
2019-10-03 13:20:00,31.96,32.01,31.9,32.0,70578.0,27.6562,27.6995,27.6043,27.6908,70578.0
2019-10-03 13:25:00,32.0,32.0,31.97,32.0,91375.0,27.6908,27.6908,27.6649,27.6908,91375.0
2019-10-03 13:30:00,32.0,32.04,31.98,31.98,63529.0,27.6908,27.7254,27.6735,27.6735,63529.0
2019-10-03 13:35:00,31.98,32.02,31.93,32.01,256773.0,27.6735,27.7081,27.6302,27.6995,256773.0
2019-10-03 13:40:00,32.01,32.16,32.01,32.12,113378.0,27.6995,27.8293,27.6995,27.7947,113378.0
2019-10-03 13:45:00,32.12,32.23,32.11,32.23,122590.0,27.7947,27.8898,27.786,27.8898,122590.0
2019-10-03 13:50:00,32.23,32.24,32.17,32.19,67775.0,27.8898,27.8985,27.8379,27.8552,67775.0
2019-10-03 13:55:00,32.19,32.29,32.18,32.27,68735.0,27.8552,27.9418,27.8466,27.9245,68735.0
2019-10-03 14:00:00,32.28,32.28,32.18,32.23,138868.0,27.9331,27.9331,27.8466,27.8898,138868.0
2019-10-03 14:05:00,32.23,32.25,32.21,32.23,62943.0,27.8898,27.9072,27.8725,27.8898,62943.0
2019-10-03 14:10:00,32.24,32.25,32.21,32.22,83694.0,27.8985,27.9072,27.8725,27.8812,83694.0
2019-10-03 14:15:00,32.22,32.23,32.15,32.22,103741.0,27.8812,27.8898,27.8206,27.8812,103741.0
2019-10-03 14:20:00,32.22,32.27,32.21,32.26,90175.0,27.8812,27.9245,27.8725,27.9158,90175.0
2019-10-03 14:25:00,32.26,32.31,32.25,32.26,92012.0,27.9158,27.9591,27.9072,27.9158,92012.0
2019-10-03 14:30:00,32.26,32.28,32.22,32.23,60878.0,27.9158,27.9331,27.8812,27.8898,60878.0
2019-10-03 14:35:00,32.23,32.24,32.18,32.2,68403.0,27.8898,27.8985,27.8466,27.8639,68403.0
2019-10-03 14:40:00,32.19,32.21,32.15,32.16,85687.0,27.8552,27.8725,27.8206,27.8293,85687.0
2019-10-03 14:45:00,32.16,32.19,32.13,32.19,50504.0,27.8293,27.8552,27.8033,27.8552,50504.0
2019-10-03 14:50:00,32.18,32.23,32.17,32.18,70999.0,27.8466,27.8898,27.8379,27.8466,70999.0
2019-10-03 14:55:00,32.17,32.21,32.16,32.19,43071.0,27.8379,27.8725,27.8293,27.8552,43071.0
2019-10-03 15:00:00,32.2,32.2,32.12,32.13,66083.0,27.8639,27.8639,27.7947,27.8033,66083.0
2019-10-03 15:05:00,32.12,32.16,32.12,32.13,106331.0,27.7947,27.8293,27.7947,27.8033,106331.0
2019-10-03 15:10:00,32.12,32.17,32.11,32.13,82689.0,27.7947,27.8379,27.786,27.8033,82689.0
2019-10-03 15:15:00,32.13,32.14,32.08,32.09,87310.0,27.8033,27.812,27.76,27.7687,87310.0
2019-10-03 15:20:00,32.08,32.12,32.06,32.07,106002.0,27.76,27.7947,27.7427,27.7514,106002.0
2019-10-03 15:25:00,32.06,32.09,32.0,32.05,125736.0,27.7427,27.7687,27.6908,27.7341,125736.0
2019-10-03 15:30:00,32.05,32.05,31.98,31.98,155609.0,27.7341,27.7341,27.6735,27.6735,155609.0
2019-10-03 15:35:00,31.99,32.01,31.97,32.0,182435.0,27.6822,27.6995,27.6649,27.6908,182435.0
2019-10-03 15:40:00,32.01,32.05,32.0,32.02,175989.0,27.6995,27.7341,27.6908,27.7081,175989.0
2019-10-03 15:45:00,32.02,32.04,31.9,31.91,295889.0,27.7081,27.7254,27.6043,27.6129,295889.0
2019-10-03 15:50:00,31.91,31.98,31.88,31.95,445709.0,27.6129,27.6735,27.587,27.6476,445709.0
2019-10-03 15:55:00,31.96,32.07,31.95,32.06,920460.0,27.6562,27.7514,27.6476,27.7427,920460.0
2019-10-04 09:30:00,32.08,32.41,32.08,32.31,267596.0,27.76,28.0456,27.76,27.9591,267596.0
2019-10-04 09:35:00,32.32,32.38,32.16,32.19,253799.0,27.9677,28.0196,27.8293,27.8552,253799.0
2019-10-04 09:40:00,32.19,32.27,32.07,32.18,94386.0,27.8552,27.9245,27.7514,27.8466,94386.0
2019-10-04 09:45:00,32.17,32.38,32.17,32.28,67219.0,27.8379,28.0196,27.8379,27.9331,67219.0
2019-10-04 09:50:00,32.28,32.31,32.16,32.21,65945.0,27.9331,27.9591,27.8293,27.8725,65945.0
2019-10-04 09:55:00,32.2,32.27,32.18,32.24,62040.0,27.8639,27.9245,27.8466,27.8985,62040.0
2019-10-04 10:00:00,32.23,32.28,32.16,32.23,102190.0,27.8898,27.9331,27.8293,27.8898,102190.0
2019-10-04 10:05:00,32.23,32.23,32.07,32.09,120912.0,27.8898,27.8898,27.7514,27.7687,120912.0
2019-10-04 10:10:00,32.08,32.1,32.04,32.06,183674.0,27.76,27.7774,27.7254,27.7427,183674.0
2019-10-04 10:15:00,32.05,32.12,32.03,32.07,49937.0,27.7341,27.7947,27.7168,27.7514,49937.0
2019-10-04 10:20:00,32.06,32.13,32.04,32.11,147393.0,27.7427,27.8033,27.7254,27.786,147393.0
2019-10-04 10:25:00,32.1,32.14,32.01,32.03,197548.0,27.7774,27.812,27.6995,27.7168,197548.0
2019-10-04 10:30:00,32.02,32.04,31.92,31.93,153602.0,27.7081,27.7254,27.6216,27.6302,153602.0
2019-10-04 10:35:00,31.93,32.02,31.9,31.91,79439.0,27.6302,27.7081,27.6043,27.6129,79439.0
2019-10-04 10:40:00,31.9,31.93,31.8,31.83,68256.0,27.6043,27.6302,27.5178,27.5437,68256.0
2019-10-04 10:45:00,31.83,31.86,31.76,31.79,83049.0,27.5437,27.5697,27.4831,27.5091,83049.0
2019-10-04 10:50:00,31.79,31.96,31.78,31.95,57969.0,27.5091,27.6562,27.5004,27.6476,57969.0
2019-10-04 10:55:00,31.95,31.97,31.89,31.92,59047.0,27.6476,27.6649,27.5956,27.6216,59047.0
2019-10-04 11:00:00,31.92,31.98,31.89,31.94,102553.0,27.6216,27.6735,27.5956,27.6389,102553.0
2019-10-04 11:05:00,31.95,32.03,31.92,31.95,106188.0,27.6476,27.7168,27.6216,27.6476,106188.0
2019-10-04 11:10:00,31.95,31.96,31.89,31.93,85436.0,27.6476,27.6562,27.5956,27.6302,85436.0
2019-10-04 11:15:00,31.93,31.93,31.84,31.85,100560.0,27.6302,27.6302,27.5524,27.561,100560.0
2019-10-04 11:20:00,31.84,31.85,31.76,31.79,99145.0,27.5524,27.561,27.4831,27.5091,99145.0
2019-10-04 11:25:00,31.79,31.85,31.78,31.83,61773.0,27.5091,27.561,27.5004,27.5437,61773.0
2019-10-04 11:30:00,31.82,31.91,31.81,31.89,94705.0,27.5351,27.6129,27.5264,27.5956,94705.0
2019-10-04 11:35:00,31.89,31.9,31.76,31.77,94337.0,27.5956,27.6043,27.4831,27.4918,94337.0
2019-10-04 11:40:00,31.76,31.79,31.71,31.71,86161.0,27.4831,27.5091,27.4399,27.4399,86161.0
2019-10-04 11:45:00,31.71,31.78,31.71,31.74,97240.0,27.4399,27.5004,27.4399,27.4658,97240.0
2019-10-04 11:50:00,31.73,31.8,31.73,31.78,112211.0,27.4572,27.5178,27.4572,27.5004,112211.0
2019-10-04 11:55:00,31.78,31.8,31.73,31.75,70129.0,27.5004,27.5178,27.4572,27.4745,70129.0
2019-10-04 12:00:00,31.76,31.85,31.75,31.81,138803.0,27.4831,27.561,27.4745,27.5264,138803.0
2019-10-04 12:05:00,31.82,31.91,31.8,31.89,104730.0,27.5351,27.6129,27.5178,27.5956,104730.0
2019-10-04 12:10:00,31.88,31.91,31.83,31.83,55541.0,27.587,27.6129,27.5437,27.5437,55541.0
2019-10-04 12:15:00,31.83,31.84,31.8,31.8,71874.0,27.5437,27.5524,27.5178,27.5178,71874.0
2019-10-04 12:20:00,31.8,31.82,31.78,31.79,118951.0,27.5178,27.5351,27.5004,27.5091,118951.0
2019-10-04 12:25:00,31.79,31.85,31.78,31.84,120996.0,27.5091,27.561,27.5004,27.5524,120996.0
2019-10-04 12:30:00,31.83,31.87,31.82,31.84,75083.0,27.5437,27.5783,27.5351,27.5524,75083.0
2019-10-04 12:35:00,31.83,31.84,31.76,31.77,78685.0,27.5437,27.5524,27.4831,27.4918,78685.0
2019-10-04 12:40:00,31.78,31.86,31.75,31.86,94963.0,27.5004,27.5697,27.4745,27.5697,94963.0
2019-10-04 12:45:00,31.85,31.86,31.81,31.83,37421.0,27.561,27.5697,27.5264,27.5437,37421.0
2019-10-04 12:50:00,31.82,31.83,31.8,31.82,38671.0,27.5351,27.5437,27.5178,27.5351,38671.0
2019-10-04 12:55:00,31.82,31.86,31.8,31.83,52646.0,27.5351,27.5697,27.5178,27.5437,52646.0
2019-10-04 13:00:00,31.82,31.84,31.76,31.77,60839.0,27.5351,27.5524,27.4831,27.4918,60839.0
2019-10-04 13:05:00,31.78,31.8,31.76,31.78,66297.0,27.5004,27.5178,27.4831,27.5004,66297.0
2019-10-04 13:10:00,31.78,31.94,31.78,31.94,93215.0,27.5004,27.6389,27.5004,27.6389,93215.0
2019-10-04 13:15:00,31.95,31.96,31.92,31.93,43233.0,27.6476,27.6562,27.6216,27.6302,43233.0
2019-10-04 13:20:00,31.93,31.98,31.91,31.93,71949.0,27.6302,27.6735,27.6129,27.6302,71949.0
2019-10-04 13:25:00,31.93,31.95,31.88,31.91,62929.0,27.6302,27.6476,27.587,27.6129,62929.0
2019-10-04 13:30:00,31.9,31.9,31.82,31.87,59330.0,27.6043,27.6043,27.5351,27.5783,59330.0
2019-10-04 13:35:00,31.86,31.95,31.86,31.94,98770.0,27.5697,27.6476,27.5697,27.6389,98770.0
2019-10-04 13:40:00,31.94,32.04,31.94,31.98,84093.0,27.6389,27.7254,27.6389,27.6735,84093.0
2019-10-04 13:45:00,31.97,32.0,31.94,31.97,69085.0,27.6649,27.6908,27.6389,27.6649,69085.0
2019-10-04 13:50:00,31.97,31.99,31.93,31.94,52000.0,27.6649,27.6822,27.6302,27.6389,52000.0
2019-10-04 13:55:00,31.93,31.93,31.84,31.88,117409.0,27.6302,27.6302,27.5524,27.587,117409.0
2019-10-04 14:00:00,31.89,31.95,31.89,31.9,80518.0,27.5956,27.6476,27.5956,27.6043,80518.0
2019-10-04 14:05:00,31.9,31.92,31.86,31.91,55608.0,27.6043,27.6216,27.5697,27.6129,55608.0
2019-10-04 14:10:00,31.91,31.92,31.89,31.92,32519.0,27.6129,27.6216,27.5956,27.6216,32519.0
2019-10-04 14:15:00,31.92,31.95,31.87,31.88,83022.0,27.6216,27.6476,27.5783,27.587,83022.0
2019-10-04 14:20:00,31.88,31.88,31.81,31.82,76716.0,27.587,27.587,27.5264,27.5351,76716.0
2019-10-04 14:25:00,31.83,31.88,31.81,31.86,80923.0,27.5437,27.587,27.5264,27.5697,80923.0
2019-10-04 14:30:00,31.86,31.89,31.83,31.84,63019.0,27.5697,27.5956,27.5437,27.5524,63019.0
2019-10-04 14:35:00,31.84,31.84,31.79,31.8,76332.0,27.5524,27.5524,27.5091,27.5178,76332.0
2019-10-04 14:40:00,31.8,31.8,31.75,31.78,71607.0,27.5178,27.5178,27.4745,27.5004,71607.0
2019-10-04 14:45:00,31.79,31.79,31.69,31.7,115448.0,27.5091,27.5091,27.4226,27.4312,115448.0
2019-10-04 14:50:00,31.7,31.73,31.69,31.71,115108.0,27.4312,27.4572,27.4226,27.4399,115108.0
2019-10-04 14:55:00,31.71,31.73,31.69,31.73,82303.0,27.4399,27.4572,27.4226,27.4572,82303.0
2019-10-04 15:00:00,31.73,31.77,31.7,31.74,107087.0,27.4572,27.4918,27.4312,27.4658,107087.0
2019-10-04 15:05:00,31.74,31.75,31.71,31.75,149714.0,27.4658,27.4745,27.4399,27.4745,149714.0
2019-10-04 15:10:00,31.75,31.78,31.72,31.75,107125.0,27.4745,27.5004,27.4485,27.4745,107125.0
2019-10-04 15:15:00,31.75,31.79,31.73,31.77,77696.0,27.4745,27.5091,27.4572,27.4918,77696.0
2019-10-04 15:20:00,31.77,31.8,31.7,31.71,168680.0,27.4918,27.5178,27.4312,27.4399,168680.0
2019-10-04 15:25:00,31.71,31.8,31.7,31.77,159918.0,27.4399,27.5178,27.4312,27.4918,159918.0
2019-10-04 15:30:00,31.78,31.8,31.75,31.77,135599.0,27.5004,27.5178,27.4745,27.4918,135599.0
2019-10-04 15:35:00,31.77,31.8,31.74,31.78,144605.0,27.4918,27.5178,27.4658,27.5004,144605.0
2019-10-04 15:40:00,31.79,31.83,31.77,31.8,198809.0,27.5091,27.5437,27.4918,27.5178,198809.0
2019-10-04 15:45:00,31.8,31.83,31.77,31.82,243598.0,27.5178,27.5437,27.4918,27.5351,243598.0
2019-10-04 15:50:00,31.82,31.9,31.8,31.89,322536.0,27.5351,27.6043,27.5178,27.5956,322536.0
2019-10-04 15:55:00,31.89,31.93,31.87,31.88,563932.0,27.5956,27.6302,27.5783,27.587,563932.0
2019-10-07 09:30:00,32.11,32.2,31.96,32.01,440755.0,27.786,27.8639,27.6562,27.6995,440755.0
2019-10-07 09:35:00,32.01,32.06,31.88,31.91,68485.0,27.6995,27.7427,27.587,27.6129,68485.0
2019-10-07 09:40:00,31.9,32.03,31.82,32.0,89020.0,27.6043,27.7168,27.5351,27.6908,89020.0
2019-10-07 09:45:00,32.02,32.14,31.94,32.13,86238.0,27.7081,27.812,27.6389,27.8033,86238.0
2019-10-07 09:50:00,32.13,32.24,32.09,32.2,88801.0,27.8033,27.8985,27.7687,27.8639,88801.0
2019-10-07 09:55:00,32.2,32.23,32.07,32.09,80957.0,27.8639,27.8898,27.7514,27.7687,80957.0
2019-10-07 10:00:00,32.09,32.15,32.09,32.12,71166.0,27.7687,27.8206,27.7687,27.7947,71166.0
2019-10-07 10:05:00,32.13,32.27,32.12,32.26,143227.0,27.8033,27.9245,27.7947,27.9158,143227.0
2019-10-07 10:10:00,32.25,32.31,32.22,32.29,103601.0,27.9072,27.9591,27.8812,27.9418,103601.0
2019-10-07 10:15:00,32.29,32.34,32.28,32.3,102338.0,27.9418,27.985,27.9331,27.9504,102338.0
2019-10-07 10:20:00,32.3,32.4,32.28,32.38,97456.0,27.9504,28.037,27.9331,28.0196,97456.0
2019-10-07 10:25:00,32.38,32.47,32.37,32.42,53491.0,28.0196,28.0975,28.011,28.0543,53491.0
2019-10-07 10:30:00,32.43,32.47,32.36,32.39,114915.0,28.0629,28.0975,28.0023,28.0283,114915.0
2019-10-07 10:35:00,32.38,32.44,32.32,32.33,101972.0,28.0196,28.0716,27.9677,27.9764,101972.0
2019-10-07 10:40:00,32.33,32.42,32.33,32.41,65107.0,27.9764,28.0543,27.9764,28.0456,65107.0
2019-10-07 10:45:00,32.4,32.48,32.37,32.48,70499.0,28.037,28.1062,28.011,28.1062,70499.0
2019-10-07 10:50:00,32.48,32.55,32.46,32.46,133497.0,28.1062,28.1668,28.0889,28.0889,133497.0
2019-10-07 10:55:00,32.47,32.51,32.41,32.45,109466.0,28.0975,28.1321,28.0456,28.0802,109466.0
2019-10-07 11:00:00,32.45,32.59,32.44,32.57,115767.0,28.0802,28.2014,28.0716,28.1841,115767.0
2019-10-07 11:05:00,32.57,32.62,32.55,32.56,147709.0,28.1841,28.2273,28.1668,28.1754,147709.0
2019-10-07 11:10:00,32.56,32.6,32.42,32.43,113690.0,28.1754,28.21,28.0543,28.0629,113690.0
2019-10-07 11:15:00,32.43,32.45,32.38,32.4,96763.0,28.0629,28.0802,28.0196,28.037,96763.0
2019-10-07 11:20:00,32.4,32.48,32.39,32.47,76799.0,28.037,28.1062,28.0283,28.0975,76799.0
2019-10-07 11:25:00,32.46,32.5,32.44,32.45,71009.0,28.0889,28.1235,28.0716,28.0802,71009.0
2019-10-07 11:30:00,32.45,32.46,32.38,32.44,78541.0,28.0802,28.0889,28.0196,28.0716,78541.0
2019-10-07 11:35:00,32.44,32.44,32.34,32.36,69446.0,28.0716,28.0716,27.985,28.0023,69446.0
2019-10-07 11:40:00,32.36,32.44,32.33,32.41,86024.0,28.0023,28.0716,27.9764,28.0456,86024.0
2019-10-07 11:45:00,32.41,32.45,32.37,32.4,69792.0,28.0456,28.0802,28.011,28.037,69792.0
2019-10-07 11:50:00,32.4,32.41,32.24,32.26,97991.0,28.037,28.0456,27.8985,27.9158,97991.0
2019-10-07 11:55:00,32.25,32.28,32.21,32.23,238798.0,27.9072,27.9331,27.8725,27.8898,238798.0
2019-10-07 12:00:00,32.23,32.29,32.22,32.29,55745.0,27.8898,27.9418,27.8812,27.9418,55745.0
2019-10-07 12:05:00,32.29,32.29,32.24,32.29,68717.0,27.9418,27.9418,27.8985,27.9418,68717.0
2019-10-07 12:10:00,32.28,32.32,32.25,32.3,52411.0,27.9331,27.9677,27.9072,27.9504,52411.0
2019-10-07 12:15:00,32.31,32.35,32.3,32.32,60976.0,27.9591,27.9937,27.9504,27.9677,60976.0
2019-10-07 12:20:00,32.32,32.34,32.29,32.32,75733.0,27.9677,27.985,27.9418,27.9677,75733.0
2019-10-07 12:25:00,32.31,32.31,32.28,32.29,153028.0,27.9591,27.9591,27.9331,27.9418,153028.0
2019-10-07 12:30:00,32.29,32.3,32.27,32.27,87386.0,27.9418,27.9504,27.9245,27.9245,87386.0
2019-10-07 12:35:00,32.26,32.27,32.14,32.22,141289.0,27.9158,27.9245,27.812,27.8812,141289.0
2019-10-07 12:40:00,32.23,32.3,32.22,32.3,44797.0,27.8898,27.9504,27.8812,27.9504,44797.0
2019-10-07 12:45:00,32.3,32.31,32.24,32.25,91684.0,27.9504,27.9591,27.8985,27.9072,91684.0
2019-10-07 12:50:00,32.25,32.28,32.23,32.26,30044.0,27.9072,27.9331,27.8898,27.9158,30044.0
2019-10-07 12:55:00,32.27,32.29,32.21,32.21,264693.0,27.9245,27.9418,27.8725,27.8725,264693.0
2019-10-07 13:00:00,32.21,32.24,32.19,32.19,48703.0,27.8725,27.8985,27.8552,27.8552,48703.0
2019-10-07 13:05:00,32.19,32.19,32.12,32.16,49503.0,27.8552,27.8552,27.7947,27.8293,49503.0
2019-10-07 13:10:00,32.16,32.18,32.14,32.16,40230.0,27.8293,27.8466,27.812,27.8293,40230.0
2019-10-07 13:15:00,32.15,32.19,32.11,32.15,96598.0,27.8206,27.8552,27.786,27.8206,96598.0
2019-10-07 13:20:00,32.15,32.18,32.13,32.16,43981.0,27.8206,27.8466,27.8033,27.8293,43981.0
2019-10-07 13:25:00,32.16,32.18,32.13,32.16,54253.0,27.8293,27.8466,27.8033,27.8293,54253.0
2019-10-07 13:30:00,32.16,32.32,32.16,32.24,127270.0,27.8293,27.9677,27.8293,27.8985,127270.0
2019-10-07 13:35:00,32.23,32.35,32.21,32.33,108518.0,27.8898,27.9937,27.8725,27.9764,108518.0
2019-10-07 13:40:00,32.33,32.35,32.28,32.3,50017.0,27.9764,27.9937,27.9331,27.9504,50017.0
2019-10-07 13:45:00,32.3,32.37,32.28,32.28,132455.0,27.9504,28.011,27.9331,27.9331,132455.0
2019-10-07 13:50:00,32.27,32.28,32.16,32.19,56103.0,27.9245,27.9331,27.8293,27.8552,56103.0
2019-10-07 13:55:00,32.19,32.19,32.15,32.16,65445.0,27.8552,27.8552,27.8206,27.8293,65445.0
2019-10-07 14:00:00,32.16,32.19,32.12,32.19,84159.0,27.8293,27.8552,27.7947,27.8552,84159.0
2019-10-07 14:05:00,32.19,32.2,32.12,32.14,91689.0,27.8552,27.8639,27.7947,27.812,91689.0
2019-10-07 14:10:00,32.14,32.21,32.14,32.2,62481.0,27.812,27.8725,27.812,27.8639,62481.0
2019-10-07 14:15:00,32.2,32.22,32.16,32.21,47033.0,27.8639,27.8812,27.8293,27.8725,47033.0
2019-10-07 14:20:00,32.22,32.22,32.14,32.19,85101.0,27.8812,27.8812,27.812,27.8552,85101.0
2019-10-07 14:25:00,32.19,32.22,32.14,32.17,99884.0,27.8552,27.8812,27.812,27.8379,99884.0
2019-10-07 14:30:00,32.16,32.2,32.14,32.18,66491.0,27.8293,27.8639,27.812,27.8466,66491.0
2019-10-07 14:35:00,32.18,32.18,32.1,32.1,83778.0,27.8466,27.8466,27.7774,27.7774,83778.0
2019-10-07 14:40:00,32.1,32.13,32.06,32.1,68606.0,27.7774,27.8033,27.7427,27.7774,68606.0
2019-10-07 14:45:00,32.1,32.12,32.08,32.09,56407.0,27.7774,27.7947,27.76,27.7687,56407.0
2019-10-07 14:50:00,32.08,32.1,32.02,32.09,76801.0,27.76,27.7774,27.7081,27.7687,76801.0
2019-10-07 14:55:00,32.08,32.16,32.07,32.15,85029.0,27.76,27.8293,27.7514,27.8206,85029.0
2019-10-07 15:00:00,32.16,32.16,32.08,32.12,75198.0,27.8293,27.8293,27.76,27.7947,75198.0
2019-10-07 15:05:00,32.12,32.17,32.11,32.17,58315.0,27.7947,27.8379,27.786,27.8379,58315.0
2019-10-07 15:10:00,32.16,32.17,32.12,32.15,65110.0,27.8293,27.8379,27.7947,27.8206,65110.0
2019-10-07 15:15:00,32.15,32.17,32.09,32.09,103352.0,27.8206,27.8379,27.7687,27.7687,103352.0
2019-10-07 15:20:00,32.09,32.1,32.03,32.06,119242.0,27.7687,27.7774,27.7168,27.7427,119242.0
2019-10-07 15:25:00,32.06,32.11,32.06,32.07,86506.0,27.7427,27.786,27.7427,27.7514,86506.0
2019-10-07 15:30:00,32.07,32.09,31.96,31.97,257406.0,27.7514,27.7687,27.6562,27.6649,257406.0
2019-10-07 15:35:00,31.98,32.02,31.97,32.01,127625.0,27.6735,27.7081,27.6649,27.6995,127625.0
2019-10-07 15:40:00,32.01,32.02,31.95,31.96,142174.0,27.6995,27.7081,27.6476,27.6562,142174.0
2019-10-07 15:45:00,31.96,31.99,31.9,31.93,161296.0,27.6562,27.6822,27.6043,27.6302,161296.0
2019-10-07 15:50:00,31.93,31.95,31.88,31.9,413919.0,27.6302,27.6476,27.587,27.6043,413919.0
2019-10-07 15:55:00,31.9,31.98,31.79,31.8,1359312.0,27.6043,27.6735,27.5091,27.5178,1359312.0
2019-10-08 09:30:00,31.49,31.75,31.41,31.59,231766.0,27.2495,27.4745,27.1803,27.336,231766.0
2019-10-08 09:35:00,31.59,31.68,31.52,31.58,87524.0,27.336,27.4139,27.2755,27.3274,87524.0
2019-10-08 09:40:00,31.58,31.65,31.44,31.65,86386.0,27.3274,27.388,27.2062,27.388,86386.0
2019-10-08 09:45:00,31.65,31.76,31.61,31.61,95143.0,27.388,27.4831,27.3533,27.3533,95143.0
2019-10-08 09:50:00,31.61,31.66,31.57,31.6,237457.0,27.3533,27.3966,27.3187,27.3447,237457.0
2019-10-08 09:55:00,31.61,31.67,31.58,31.64,143764.0,27.3533,27.4053,27.3274,27.3793,143764.0
2019-10-08 10:00:00,31.64,31.71,31.5,31.6,112158.0,27.3793,27.4399,27.2582,27.3447,112158.0
2019-10-08 10:05:00,31.59,31.76,31.59,31.76,88686.0,27.336,27.4831,27.336,27.4831,88686.0
2019-10-08 10:10:00,31.76,31.86,31.74,31.75,132633.0,27.4831,27.5697,27.4658,27.4745,132633.0
2019-10-08 10:15:00,31.75,31.77,31.63,31.66,163803.0,27.4745,27.4918,27.3706,27.3966,163803.0
2019-10-08 10:20:00,31.65,31.68,31.51,31.53,180315.0,27.388,27.4139,27.2668,27.2841,180315.0
2019-10-08 10:25:00,31.54,31.59,31.47,31.53,122757.0,27.2928,27.336,27.2322,27.2841,122757.0
2019-10-08 10:30:00,31.53,31.58,31.4,31.42,168212.0,27.2841,27.3274,27.1716,27.1889,168212.0
2019-10-08 10:35:00,31.42,31.42,31.35,31.4,183222.0,27.1889,27.1889,27.1284,27.1716,183222.0
2019-10-08 10:40:00,31.4,31.43,31.31,31.32,340649.0,27.1716,27.1976,27.0937,27.1024,340649.0
2019-10-08 10:45:00,31.32,31.39,31.31,31.32,153051.0,27.1024,27.163,27.0937,27.1024,153051.0
2019-10-08 10:50:00,31.31,31.31,31.18,31.19,235196.0,27.0937,27.0937,26.9812,26.9899,235196.0
2019-10-08 10:55:00,31.19,31.27,31.18,31.26,317918.0,26.9899,27.0591,26.9812,27.0505,317918.0
2019-10-08 11:00:00,31.25,31.25,31.16,31.19,178264.0,27.0418,27.0418,26.9639,26.9899,178264.0
2019-10-08 11:05:00,31.2,31.21,31.12,31.12,80832.0,26.9986,27.0072,26.9293,26.9293,80832.0
2019-10-08 11:10:00,31.12,31.13,31.06,31.07,183203.0,26.9293,26.938,26.8774,26.8861,183203.0
2019-10-08 11:15:00,31.07,31.13,31.04,31.04,245135.0,26.8861,26.938,26.8601,26.8601,245135.0
2019-10-08 11:20:00,31.04,31.12,31.03,31.09,109926.0,26.8601,26.9293,26.8514,26.9034,109926.0
2019-10-08 11:25:00,31.09,31.12,31.04,31.11,92280.0,26.9034,26.9293,26.8601,26.9207,92280.0
2019-10-08 11:30:00,31.11,31.11,30.97,31.02,283164.0,26.9207,26.9207,26.7995,26.8428,283164.0
2019-10-08 11:35:00,31.01,31.06,30.96,30.96,102364.0,26.8341,26.8774,26.7909,26.7909,102364.0
2019-10-08 11:40:00,30.96,31.05,30.95,31.04,122127.0,26.7909,26.8687,26.7822,26.8601,122127.0
2019-10-08 11:45:00,31.04,31.14,31.01,31.14,209192.0,26.8601,26.9466,26.8341,26.9466,209192.0
2019-10-08 11:50:00,31.14,31.22,31.1,31.21,146810.0,26.9466,27.0159,26.912,27.0072,146810.0
2019-10-08 11:55:00,31.2,31.21,31.13,31.17,73326.0,26.9986,27.0072,26.938,26.9726,73326.0
2019-10-08 12:00:00,31.16,31.21,31.15,31.19,69149.0,26.9639,27.0072,26.9553,26.9899,69149.0
2019-10-08 12:05:00,31.18,31.25,31.18,31.21,82424.0,26.9812,27.0418,26.9812,27.0072,82424.0
2019-10-08 12:10:00,31.21,31.23,31.18,31.2,72976.0,27.0072,27.0245,26.9812,26.9986,72976.0
2019-10-08 12:15:00,31.19,31.2,31.15,31.2,79822.0,26.9899,26.9986,26.9553,26.9986,79822.0
2019-10-08 12:20:00,31.2,31.27,31.19,31.22,64044.0,26.9986,27.0591,26.9899,27.0159,64044.0
2019-10-08 12:25:00,31.21,31.33,31.21,31.28,158241.0,27.0072,27.111,27.0072,27.0678,158241.0
2019-10-08 12:30:00,31.27,31.36,31.2,31.21,136460.0,27.0591,27.137,26.9986,27.0072,136460.0
2019-10-08 12:35:00,31.21,31.26,31.16,31.18,114669.0,27.0072,27.0505,26.9639,26.9812,114669.0
2019-10-08 12:40:00,31.18,31.24,31.16,31.23,72911.0,26.9812,27.0332,26.9639,27.0245,72911.0
2019-10-08 12:45:00,31.23,31.35,31.22,31.28,73200.0,27.0245,27.1284,27.0159,27.0678,73200.0
2019-10-08 12:50:00,31.28,31.34,31.25,31.32,73394.0,27.0678,27.1197,27.0418,27.1024,73394.0
2019-10-08 12:55:00,31.32,31.34,31.23,31.27,69663.0,27.1024,27.1197,27.0245,27.0591,69663.0
2019-10-08 13:00:00,31.27,31.3,31.22,31.23,41082.0,27.0591,27.0851,27.0159,27.0245,41082.0
2019-10-08 13:05:00,31.23,31.27,31.21,31.23,69519.0,27.0245,27.0591,27.0072,27.0245,69519.0
2019-10-08 13:10:00,31.24,31.26,31.18,31.19,42342.0,27.0332,27.0505,26.9812,26.9899,42342.0
2019-10-08 13:15:00,31.19,31.2,31.13,31.15,58728.0,26.9899,26.9986,26.938,26.9553,58728.0
2019-10-08 13:20:00,31.15,31.21,31.15,31.2,52193.0,26.9553,27.0072,26.9553,26.9986,52193.0
2019-10-08 13:25:00,31.19,31.3,31.19,31.29,58162.0,26.9899,27.0851,26.9899,27.0764,58162.0
2019-10-08 13:30:00,31.3,31.3,31.24,31.25,51600.0,27.0851,27.0851,27.0332,27.0418,51600.0
2019-10-08 13:35:00,31.26,31.27,31.22,31.25,68813.0,27.0505,27.0591,27.0159,27.0418,68813.0
2019-10-08 13:40:00,31.26,31.3,31.25,31.3,41356.0,27.0505,27.0851,27.0418,27.0851,41356.0
2019-10-08 13:45:00,31.3,31.31,31.28,31.28,44862.0,27.0851,27.0937,27.0678,27.0678,44862.0
2019-10-08 13:50:00,31.28,31.31,31.28,31.29,53996.0,27.0678,27.0937,27.0678,27.0764,53996.0
2019-10-08 13:55:00,31.29,31.32,31.27,31.28,64668.0,27.0764,27.1024,27.0591,27.0678,64668.0
2019-10-08 14:00:00,31.28,31.31,31.24,31.3,55718.0,27.0678,27.0937,27.0332,27.0851,55718.0
2019-10-08 14:05:00,31.3,31.34,31.23,31.24,69527.0,27.0851,27.1197,27.0245,27.0332,69527.0
2019-10-08 14:10:00,31.24,31.31,31.24,31.3,91027.0,27.0332,27.0937,27.0332,27.0851,91027.0
2019-10-08 14:15:00,31.3,31.3,31.2,31.26,107770.0,27.0851,27.0851,26.9986,27.0505,107770.0
2019-10-08 14:20:00,31.26,31.29,31.23,31.24,48561.0,27.0505,27.0764,27.0245,27.0332,48561.0
2019-10-08 14:25:00,31.24,31.25,31.19,31.25,81123.0,27.0332,27.0418,26.9899,27.0418,81123.0
2019-10-08 14:30:00,31.25,31.33,31.24,31.26,123454.0,27.0418,27.111,27.0332,27.0505,123454.0
2019-10-08 14:35:00,31.26,31.39,31.26,31.31,118608.0,27.0505,27.163,27.0505,27.0937,118608.0
2019-10-08 14:40:00,31.3,31.32,31.25,31.3,82012.0,27.0851,27.1024,27.0418,27.0851,82012.0
2019-10-08 14:45:00,31.31,31.37,31.29,31.34,85350.0,27.0937,27.1457,27.0764,27.1197,85350.0
2019-10-08 14:50:00,31.33,31.35,31.29,31.32,70953.0,27.111,27.1284,27.0764,27.1024,70953.0
2019-10-08 14:55:00,31.32,31.33,31.11,31.27,257761.0,27.1024,27.111,26.9207,27.0591,257761.0
2019-10-08 15:00:00,31.27,31.35,31.12,31.15,206170.0,27.0591,27.1284,26.9293,26.9553,206170.0
2019-10-08 15:05:00,31.15,31.17,31.07,31.07,197177.0,26.9553,26.9726,26.8861,26.8861,197177.0
2019-10-08 15:10:00,31.08,31.09,31.0,31.05,256828.0,26.8947,26.9034,26.8255,26.8687,256828.0
2019-10-08 15:15:00,31.05,31.1,31.02,31.03,430462.0,26.8687,26.912,26.8428,26.8514,430462.0
2019-10-08 15:20:00,31.04,31.11,31.0,31.04,219025.0,26.8601,26.9207,26.8255,26.8601,219025.0
2019-10-08 15:25:00,31.04,31.04,30.99,31.01,176616.0,26.8601,26.8601,26.8168,26.8341,176616.0
2019-10-08 15:30:00,31.01,31.04,30.95,30.96,261634.0,26.8341,26.8601,26.7822,26.7909,261634.0
2019-10-08 15:35:00,30.96,30.97,30.83,30.84,345905.0,26.7909,26.7995,26.6784,26.687,345905.0
2019-10-08 15:40:00,30.83,30.86,30.79,30.8,323527.0,26.6784,26.7043,26.6438,26.6524,323527.0
2019-10-08 15:45:00,30.8,30.85,30.71,30.72,417072.0,26.6524,26.6957,26.5745,26.5832,417072.0
2019-10-08 15:50:00,30.71,30.8,30.65,30.67,520272.0,26.5745,26.6524,26.5226,26.5399,520272.0
2019-10-08 15:55:00,30.66,30.73,30.65,30.69,965952.0,26.5313,26.5918,26.5226,26.5572,965952.0
2019-10-09 09:30:00,30.94,31.08,30.85,30.91,285379.0,26.7736,26.8947,26.6957,26.7476,285379.0
2019-10-09 09:35:00,30.91,31.02,30.84,30.99,135598.0,26.7476,26.8428,26.687,26.8168,135598.0
2019-10-09 09:40:00,30.99,31.1,30.92,30.96,166502.0,26.8168,26.912,26.7563,26.7909,166502.0
2019-10-09 09:45:00,30.96,31.01,30.86,30.87,97716.0,26.7909,26.8341,26.7043,26.713,97716.0
2019-10-09 09:50:00,30.87,30.88,30.73,30.78,164836.0,26.713,26.7216,26.5918,26.6351,164836.0
2019-10-09 09:55:00,30.78,30.83,30.75,30.79,79115.0,26.6351,26.6784,26.6091,26.6438,79115.0
2019-10-09 10:00:00,30.78,30.81,30.72,30.79,213768.0,26.6351,26.6611,26.5832,26.6438,213768.0
2019-10-09 10:05:00,30.8,30.86,30.79,30.84,292591.0,26.6524,26.7043,26.6438,26.687,292591.0
2019-10-09 10:10:00,30.84,30.88,30.75,30.77,134898.0,26.687,26.7216,26.6091,26.6265,134898.0
2019-10-09 10:15:00,30.77,30.84,30.75,30.83,71639.0,26.6265,26.687,26.6091,26.6784,71639.0
2019-10-09 10:20:00,30.84,30.88,30.81,30.87,74531.0,26.687,26.7216,26.6611,26.713,74531.0
2019-10-09 10:25:00,30.88,30.93,30.82,30.9,118900.0,26.7216,26.7649,26.6697,26.7389,118900.0
2019-10-09 10:30:00,30.9,30.95,30.83,30.93,133014.0,26.7389,26.7822,26.6784,26.7649,133014.0
2019-10-09 10:35:00,30.93,30.94,30.79,30.83,135172.0,26.7649,26.7736,26.6438,26.6784,135172.0
2019-10-09 10:40:00,30.82,30.89,30.81,30.83,84238.0,26.6697,26.7303,26.6611,26.6784,84238.0
2019-10-09 10:45:00,30.84,30.9,30.82,30.85,129662.0,26.687,26.7389,26.6697,26.6957,129662.0
2019-10-09 10:50:00,30.85,30.92,30.8,30.89,113931.0,26.6957,26.7563,26.6524,26.7303,113931.0
2019-10-09 10:55:00,30.89,30.92,30.84,30.91,47855.0,26.7303,26.7563,26.687,26.7476,47855.0
2019-10-09 11:00:00,30.91,30.96,30.8,30.84,94396.0,26.7476,26.7909,26.6524,26.687,94396.0
2019-10-09 11:05:00,30.84,30.91,30.76,30.9,195377.0,26.687,26.7476,26.6178,26.7389,195377.0
2019-10-09 11:10:00,30.9,30.96,30.89,30.96,136685.0,26.7389,26.7909,26.7303,26.7909,136685.0
2019-10-09 11:15:00,30.96,31.01,30.95,30.99,111852.0,26.7909,26.8341,26.7822,26.8168,111852.0
2019-10-09 11:20:00,30.98,31.06,30.97,31.06,150039.0,26.8082,26.8774,26.7995,26.8774,150039.0
2019-10-09 11:25:00,31.06,31.12,31.05,31.07,259241.0,26.8774,26.9293,26.8687,26.8861,259241.0
2019-10-09 11:30:00,31.08,31.12,31.03,31.03,230468.0,26.8947,26.9293,26.8514,26.8514,230468.0
2019-10-09 11:35:00,31.03,31.12,31.03,31.12,292541.0,26.8514,26.9293,26.8514,26.9293,292541.0
2019-10-09 11:40:00,31.12,31.14,31.07,31.1,174590.0,26.9293,26.9466,26.8861,26.912,174590.0
2019-10-09 11:45:00,31.1,31.16,31.08,31.1,175801.0,26.912,26.9639,26.8947,26.912,175801.0
2019-10-09 11:50:00,31.11,31.11,31.02,31.03,77943.0,26.9207,26.9207,26.8428,26.8514,77943.0
2019-10-09 11:55:00,31.03,31.03,30.93,30.99,101140.0,26.8514,26.8514,26.7649,26.8168,101140.0
2019-10-09 12:00:00,31.0,31.01,30.92,31.01,112842.0,26.8255,26.8341,26.7563,26.8341,112842.0
2019-10-09 12:05:00,31.01,31.03,30.96,30.99,66761.0,26.8341,26.8514,26.7909,26.8168,66761.0
2019-10-09 12:10:00,31.0,31.01,30.96,31.01,59024.0,26.8255,26.8341,26.7909,26.8341,59024.0
2019-10-09 12:15:00,31.0,31.02,30.94,30.99,87385.0,26.8255,26.8428,26.7736,26.8168,87385.0
2019-10-09 12:20:00,30.99,31.02,30.96,30.99,49968.0,26.8168,26.8428,26.7909,26.8168,49968.0
2019-10-09 12:25:00,31.0,31.0,30.92,30.95,57145.0,26.8255,26.8255,26.7563,26.7822,57145.0
2019-10-09 12:30:00,30.95,30.97,30.92,30.95,75829.0,26.7822,26.7995,26.7563,26.7822,75829.0
2019-10-09 12:35:00,30.95,30.96,30.89,30.9,67617.0,26.7822,26.7909,26.7303,26.7389,67617.0
2019-10-09 12:40:00,30.91,30.91,30.82,30.85,89461.0,26.7476,26.7476,26.6697,26.6957,89461.0
2019-10-09 12:45:00,30.85,30.87,30.82,30.86,78394.0,26.6957,26.713,26.6697,26.7043,78394.0
2019-10-09 12:50:00,30.85,30.88,30.82,30.83,48295.0,26.6957,26.7216,26.6697,26.6784,48295.0
2019-10-09 12:55:00,30.83,30.84,30.78,30.81,265045.0,26.6784,26.687,26.6351,26.6611,265045.0
2019-10-09 13:00:00,30.82,30.91,30.81,30.82,87327.0,26.6697,26.7476,26.6611,26.6697,87327.0
2019-10-09 13:05:00,30.83,30.85,30.78,30.84,41280.0,26.6784,26.6957,26.6351,26.687,41280.0
2019-10-09 13:10:00,30.84,30.9,30.83,30.9,53800.0,26.687,26.7389,26.6784,26.7389,53800.0
2019-10-09 13:15:00,30.9,30.9,30.83,30.85,52155.0,26.7389,26.7389,26.6784,26.6957,52155.0
2019-10-09 13:20:00,30.85,30.88,30.82,30.87,52981.0,26.6957,26.7216,26.6697,26.713,52981.0
2019-10-09 13:25:00,30.86,30.9,30.86,30.9,60614.0,26.7043,26.7389,26.7043,26.7389,60614.0
2019-10-09 13:30:00,30.9,30.97,30.89,30.93,103361.0,26.7389,26.7995,26.7303,26.7649,103361.0
2019-10-09 13:35:00,30.93,30.95,30.92,30.93,51623.0,26.7649,26.7822,26.7563,26.7649,51623.0
2019-10-09 13:40:00,30.93,30.98,30.93,30.96,74899.0,26.7649,26.8082,26.7649,26.7909,74899.0
2019-10-09 13:45:00,30.96,30.97,30.92,30.95,61847.0,26.7909,26.7995,26.7563,26.7822,61847.0
2019-10-09 13:50:00,30.95,30.97,30.91,30.92,59900.0,26.7822,26.7995,26.7476,26.7563,59900.0
2019-10-09 13:55:00,30.91,30.96,30.91,30.94,53932.0,26.7476,26.7909,26.7476,26.7736,53932.0
2019-10-09 14:00:00,30.93,30.97,30.89,30.91,66942.0,26.7649,26.7995,26.7303,26.7476,66942.0
2019-10-09 14:05:00,30.91,30.96,30.87,30.9,86444.0,26.7476,26.7909,26.713,26.7389,86444.0
2019-10-09 14:10:00,30.9,30.94,30.89,30.91,97275.0,26.7389,26.7736,26.7303,26.7476,97275.0
2019-10-09 14:15:00,30.91,30.94,30.88,30.9,91145.0,26.7476,26.7736,26.7216,26.7389,91145.0
2019-10-09 14:20:00,30.91,30.95,30.9,30.92,114890.0,26.7476,26.7822,26.7389,26.7563,114890.0
2019-10-09 14:25:00,30.92,30.94,30.88,30.89,61983.0,26.7563,26.7736,26.7216,26.7303,61983.0
2019-10-09 14:30:00,30.89,30.92,30.88,30.91,67515.0,26.7303,26.7563,26.7216,26.7476,67515.0
2019-10-09 14:35:00,30.91,30.94,30.9,30.93,124023.0,26.7476,26.7736,26.7389,26.7649,124023.0
2019-10-09 14:40:00,30.93,30.96,30.92,30.96,95218.0,26.7649,26.7909,26.7563,26.7909,95218.0
2019-10-09 14:45:00,30.96,31.06,30.94,31.02,201762.0,26.7909,26.8774,26.7736,26.8428,201762.0
2019-10-09 14:50:00,31.01,31.02,30.98,31.02,129863.0,26.8341,26.8428,26.8082,26.8428,129863.0
2019-10-09 14:55:00,31.01,31.01,30.94,30.95,95433.0,26.8341,26.8341,26.7736,26.7822,95433.0
2019-10-09 15:00:00,30.94,30.97,30.93,30.94,99890.0,26.7736,26.7995,26.7649,26.7736,99890.0
2019-10-09 15:05:00,30.95,30.95,30.92,30.95,152479.0,26.7822,26.7822,26.7563,26.7822,152479.0
2019-10-09 15:10:00,30.94,31.03,30.93,30.98,147118.0,26.7736,26.8514,26.7649,26.8082,147118.0
2019-10-09 15:15:00,30.99,31.01,30.97,30.99,104364.0,26.8168,26.8341,26.7995,26.8168,104364.0
2019-10-09 15:20:00,30.99,31.02,30.96,31.02,222425.0,26.8168,26.8428,26.7909,26.8428,222425.0
2019-10-09 15:25:00,31.02,31.06,30.99,31.05,141167.0,26.8428,26.8774,26.8168,26.8687,141167.0
2019-10-09 15:30:00,31.05,31.06,31.0,31.01,153789.0,26.8687,26.8774,26.8255,26.8341,153789.0
2019-10-09 15:35:00,31.01,31.04,31.0,31.03,130364.0,26.8341,26.8601,26.8255,26.8514,130364.0
2019-10-09 15:40:00,31.02,31.03,30.83,30.84,313809.0,26.8428,26.8514,26.6784,26.687,313809.0
2019-10-09 15:45:00,30.83,30.88,30.8,30.88,270301.0,26.6784,26.7216,26.6524,26.7216,270301.0
2019-10-09 15:50:00,30.87,30.99,30.86,30.98,292688.0,26.713,26.8168,26.7043,26.8082,292688.0
2019-10-09 15:55:00,30.98,30.99,30.85,30.9,711349.0,26.8082,26.8168,26.6957,26.7389,711349.0
2019-10-10 09:30:00,31.01,31.2,30.83,31.01,255003.0,26.8341,26.9986,26.6784,26.8341,255003.0
2019-10-10 09:35:00,31.01,31.06,30.87,31.03,94579.0,26.8341,26.8774,26.713,26.8514,94579.0
2019-10-10 09:40:00,31.03,31.07,30.93,30.99,215029.0,26.8514,26.8861,26.7649,26.8168,215029.0
2019-10-10 09:45:00,31.0,31.18,30.97,31.16,128607.0,26.8255,26.9812,26.7995,26.9639,128607.0
2019-10-10 09:50:00,31.17,31.39,31.17,31.32,169295.0,26.9726,27.163,26.9726,27.1024,169295.0
2019-10-10 09:55:00,31.33,31.33,31.15,31.16,247476.0,27.111,27.111,26.9553,26.9639,247476.0
2019-10-10 10:00:00,31.17,31.19,31.06,31.15,97743.0,26.9726,26.9899,26.8774,26.9553,97743.0
2019-10-10 10:05:00,31.15,31.27,31.12,31.15,126518.0,26.9553,27.0591,26.9293,26.9553,126518.0
2019-10-10 10:10:00,31.15,31.17,31.05,31.11,66110.0,26.9553,26.9726,26.8687,26.9207,66110.0
2019-10-10 10:15:00,31.1,31.15,31.05,31.08,113599.0,26.912,26.9553,26.8687,26.8947,113599.0
2019-10-10 10:20:00,31.09,31.11,31.02,31.03,115340.0,26.9034,26.9207,26.8428,26.8514,115340.0
2019-10-10 10:25:00,31.03,31.06,30.98,31.01,91261.0,26.8514,26.8774,26.8082,26.8341,91261.0
2019-10-10 10:30:00,31.01,31.04,30.9,30.98,130338.0,26.8341,26.8601,26.7389,26.8082,130338.0
2019-10-10 10:35:00,30.97,31.01,30.94,30.98,91548.0,26.7995,26.8341,26.7736,26.8082,91548.0
2019-10-10 10:40:00,30.98,31.03,30.97,31.03,141451.0,26.8082,26.8514,26.7995,26.8514,141451.0
2019-10-10 10:45:00,31.03,31.06,31.0,31.03,104905.0,26.8514,26.8774,26.8255,26.8514,104905.0
2019-10-10 10:50:00,31.03,31.08,31.01,31.03,102594.0,26.8514,26.8947,26.8341,26.8514,102594.0
2019-10-10 10:55:00,31.04,31.11,31.03,31.08,104602.0,26.8601,26.9207,26.8514,26.8947,104602.0
2019-10-10 11:00:00,31.08,31.08,30.96,30.96,90137.0,26.8947,26.8947,26.7909,26.7909,90137.0
2019-10-10 11:05:00,30.97,31.02,30.92,31.01,79389.0,26.7995,26.8428,26.7563,26.8341,79389.0
2019-10-10 11:10:00,31.0,31.03,30.98,31.02,53603.0,26.8255,26.8514,26.8082,26.8428,53603.0
2019-10-10 11:15:00,31.03,31.03,30.98,31.02,83158.0,26.8514,26.8514,26.8082,26.8428,83158.0
2019-10-10 11:20:00,31.02,31.05,30.93,30.94,175482.0,26.8428,26.8687,26.7649,26.7736,175482.0
2019-10-10 11:25:00,30.94,31.0,30.92,30.99,70790.0,26.7736,26.8255,26.7563,26.8168,70790.0
2019-10-10 11:30:00,30.98,31.0,30.94,30.97,78554.0,26.8082,26.8255,26.7736,26.7995,78554.0
2019-10-10 11:35:00,30.98,31.05,30.97,31.02,82252.0,26.8082,26.8687,26.7995,26.8428,82252.0
2019-10-10 11:40:00,31.02,31.07,31.01,31.03,119389.0,26.8428,26.8861,26.8341,26.8514,119389.0
2019-10-10 11:45:00,31.04,31.05,30.98,31.01,63057.0,26.8601,26.8687,26.8082,26.8341,63057.0
2019-10-10 11:50:00,31.0,31.05,31.0,31.02,69042.0,26.8255,26.8687,26.8255,26.8428,69042.0
2019-10-10 11:55:00,31.01,31.06,31.0,31.06,47031.0,26.8341,26.8774,26.8255,26.8774,47031.0
2019-10-10 12:00:00,31.06,31.08,30.98,30.99,68056.0,26.8774,26.8947,26.8082,26.8168,68056.0
2019-10-10 12:05:00,30.99,31.0,30.9,30.9,41372.0,26.8168,26.8255,26.7389,26.7389,41372.0
2019-10-10 12:10:00,30.9,31.0,30.89,30.97,79602.0,26.7389,26.8255,26.7303,26.7995,79602.0
2019-10-10 12:15:00,30.97,30.99,30.92,30.92,39862.0,26.7995,26.8168,26.7563,26.7563,39862.0
2019-10-10 12:20:00,30.91,30.93,30.89,30.9,31009.0,26.7476,26.7649,26.7303,26.7389,31009.0
2019-10-10 12:25:00,30.9,30.94,30.88,30.93,50019.0,26.7389,26.7736,26.7216,26.7649,50019.0
2019-10-10 12:30:00,30.93,31.0,30.88,30.89,64485.0,26.7649,26.8255,26.7216,26.7303,64485.0
2019-10-10 12:35:00,30.89,30.9,30.87,30.87,77195.0,26.7303,26.7389,26.713,26.713,77195.0
2019-10-10 12:40:00,30.87,30.88,30.82,30.82,39513.0,26.713,26.7216,26.6697,26.6697,39513.0
2019-10-10 12:45:00,30.82,30.88,30.82,30.86,48232.0,26.6697,26.7216,26.6697,26.7043,48232.0
2019-10-10 12:50:00,30.86,30.87,30.78,30.82,57911.0,26.7043,26.713,26.6351,26.6697,57911.0
2019-10-10 12:55:00,30.82,30.87,30.81,30.84,54737.0,26.6697,26.713,26.6611,26.687,54737.0
2019-10-10 13:00:00,30.85,30.85,30.8,30.83,91021.0,26.6957,26.6957,26.6524,26.6784,91021.0
2019-10-10 13:05:00,30.83,30.86,30.82,30.85,44280.0,26.6784,26.7043,26.6697,26.6957,44280.0
2019-10-10 13:10:00,30.84,30.84,30.78,30.8,43803.0,26.687,26.687,26.6351,26.6524,43803.0
2019-10-10 13:15:00,30.8,30.8,30.75,30.76,50840.0,26.6524,26.6524,26.6091,26.6178,50840.0
2019-10-10 13:20:00,30.76,30.78,30.74,30.75,105508.0,26.6178,26.6351,26.6005,26.6091,105508.0
2019-10-10 13:25:00,30.75,30.76,30.71,30.74,53208.0,26.6091,26.6178,26.5745,26.6005,53208.0
2019-10-10 13:30:00,30.74,30.74,30.7,30.74,67054.0,26.6005,26.6005,26.5659,26.6005,67054.0
2019-10-10 13:35:00,30.74,30.79,30.73,30.75,90260.0,26.6005,26.6438,26.5918,26.6091,90260.0
2019-10-10 13:40:00,30.75,30.77,30.71,30.77,52362.0,26.6091,26.6265,26.5745,26.6265,52362.0
2019-10-10 13:45:00,30.77,30.81,30.75,30.8,64287.0,26.6265,26.6611,26.6091,26.6524,64287.0
2019-10-10 13:50:00,30.8,30.82,30.77,30.82,110301.0,26.6524,26.6697,26.6265,26.6697,110301.0
2019-10-10 13:55:00,30.81,30.88,30.8,30.86,97900.0,26.6611,26.7216,26.6524,26.7043,97900.0
2019-10-10 14:00:00,30.86,30.91,30.85,30.9,75122.0,26.7043,26.7476,26.6957,26.7389,75122.0
2019-10-10 14:05:00,30.89,30.93,30.8,30.88,230839.0,26.7303,26.7649,26.6524,26.7216,230839.0
2019-10-10 14:10:00,30.87,30.94,30.85,30.85,140215.0,26.713,26.7736,26.6957,26.6957,140215.0
2019-10-10 14:15:00,30.85,30.92,30.84,30.88,145942.0,26.6957,26.7563,26.687,26.7216,145942.0
2019-10-10 14:20:00,30.89,30.92,30.85,30.86,39478.0,26.7303,26.7563,26.6957,26.7043,39478.0
2019-10-10 14:25:00,30.86,30.9,30.85,30.9,28387.0,26.7043,26.7389,26.6957,26.7389,28387.0
2019-10-10 14:30:00,30.89,30.92,30.88,30.91,38776.0,26.7303,26.7563,26.7216,26.7476,38776.0
2019-10-10 14:35:00,30.92,30.97,30.9,30.94,145231.0,26.7563,26.7995,26.7389,26.7736,145231.0
2019-10-10 14:40:00,30.93,30.95,30.91,30.92,56587.0,26.7649,26.7822,26.7476,26.7563,56587.0
2019-10-10 14:45:00,30.92,30.98,30.91,30.98,62723.0,26.7563,26.8082,26.7476,26.8082,62723.0
2019-10-10 14:50:00,30.97,30.98,30.95,30.97,58504.0,26.7995,26.8082,26.7822,26.7995,58504.0
2019-10-10 14:55:00,30.97,31.01,30.97,31.0,52578.0,26.7995,26.8341,26.7995,26.8255,52578.0
2019-10-10 15:00:00,31.0,31.04,30.98,31.0,87725.0,26.8255,26.8601,26.8082,26.8255,87725.0
2019-10-10 15:05:00,30.99,31.05,30.98,31.03,82257.0,26.8168,26.8687,26.8082,26.8514,82257.0
2019-10-10 15:10:00,31.03,31.07,31.02,31.04,69975.0,26.8514,26.8861,26.8428,26.8601,69975.0
2019-10-10 15:15:00,31.03,31.07,31.01,31.05,99158.0,26.8514,26.8861,26.8341,26.8687,99158.0
2019-10-10 15:20:00,31.06,31.13,31.05,31.11,76425.0,26.8774,26.938,26.8687,26.9207,76425.0
2019-10-10 15:25:00,31.11,31.12,31.06,31.08,81185.0,26.9207,26.9293,26.8774,26.8947,81185.0
2019-10-10 15:30:00,31.08,31.09,31.02,31.03,114129.0,26.8947,26.9034,26.8428,26.8514,114129.0
2019-10-10 15:35:00,31.04,31.05,31.01,31.02,103271.0,26.8601,26.8687,26.8341,26.8428,103271.0
2019-10-10 15:40:00,31.03,31.1,31.01,31.09,138947.0,26.8514,26.912,26.8341,26.9034,138947.0
2019-10-10 15:45:00,31.09,31.15,31.08,31.11,288472.0,26.9034,26.9553,26.8947,26.9207,288472.0
2019-10-10 15:50:00,31.12,31.12,31.04,31.05,474388.0,26.9293,26.9293,26.8601,26.8687,474388.0
2019-10-10 15:55:00,31.05,31.07,30.98,31.07,1389595.0,26.8687,26.8861,26.8082,26.8861,1389595.0
2019-10-11 09:30:00,31.5,31.65,31.46,31.54,481120.0,27.2582,27.388,27.2235,27.2928,481120.0
2019-10-11 09:35:00,31.53,31.54,31.27,31.38,217571.0,27.2841,27.2928,27.0591,27.1543,217571.0
2019-10-11 09:40:00,31.37,31.57,31.3,31.57,146951.0,27.1457,27.3187,27.0851,27.3187,146951.0
2019-10-11 09:45:00,31.57,31.81,31.57,31.77,260501.0,27.3187,27.5264,27.3187,27.4918,260501.0
2019-10-11 09:50:00,31.77,31.98,31.75,31.98,269962.0,27.4918,27.6735,27.4745,27.6735,269962.0
2019-10-11 09:55:00,31.97,32.01,31.87,31.97,398527.0,27.6649,27.6995,27.5783,27.6649,398527.0
2019-10-11 10:00:00,31.98,32.15,31.95,32.07,302457.0,27.6735,27.8206,27.6476,27.7514,302457.0
2019-10-11 10:05:00,32.07,32.2,32.07,32.13,129154.0,27.7514,27.8639,27.7514,27.8033,129154.0
2019-10-11 10:10:00,32.13,32.15,32.01,32.05,75477.0,27.8033,27.8206,27.6995,27.7341,75477.0
2019-10-11 10:15:00,32.06,32.1,31.99,32.07,81160.0,27.7427,27.7774,27.6822,27.7514,81160.0
2019-10-11 10:20:00,32.07,32.21,32.06,32.2,95939.0,27.7514,27.8725,27.7427,27.8639,95939.0
2019-10-11 10:25:00,32.2,32.26,32.16,32.23,77026.0,27.8639,27.9158,27.8293,27.8898,77026.0
2019-10-11 10:30:00,32.24,32.29,32.23,32.26,58734.0,27.8985,27.9418,27.8898,27.9158,58734.0
2019-10-11 10:35:00,32.26,32.36,32.2,32.34,160191.0,27.9158,28.0023,27.8639,27.985,160191.0
2019-10-11 10:40:00,32.34,32.43,32.32,32.42,171844.0,27.985,28.0629,27.9677,28.0543,171844.0
2019-10-11 10:45:00,32.41,32.46,32.32,32.41,78921.0,28.0456,28.0889,27.9677,28.0456,78921.0
2019-10-11 10:50:00,32.41,32.46,32.39,32.41,70016.0,28.0456,28.0889,28.0283,28.0456,70016.0
2019-10-11 10:55:00,32.41,32.42,32.34,32.4,69980.0,28.0456,28.0543,27.985,28.037,69980.0
2019-10-11 11:00:00,32.4,32.5,32.4,32.41,92477.0,28.037,28.1235,28.037,28.0456,92477.0
2019-10-11 11:05:00,32.41,32.45,32.4,32.44,62829.0,28.0456,28.0802,28.037,28.0716,62829.0
2019-10-11 11:10:00,32.44,32.53,32.42,32.52,85884.0,28.0716,28.1495,28.0543,28.1408,85884.0
2019-10-11 11:15:00,32.53,32.63,32.52,32.6,158402.0,28.1495,28.236,28.1408,28.21,158402.0
2019-10-11 11:20:00,32.61,32.69,32.6,32.66,111870.0,28.2187,28.2879,28.21,28.2619,111870.0
2019-10-11 11:25:00,32.65,32.67,32.61,32.64,90936.0,28.2533,28.2706,28.2187,28.2446,90936.0
2019-10-11 11:30:00,32.64,32.71,32.63,32.64,135883.0,28.2446,28.3052,28.236,28.2446,135883.0
2019-10-11 11:35:00,32.64,32.66,32.56,32.63,145105.0,28.2446,28.2619,28.1754,28.236,145105.0
2019-10-11 11:40:00,32.63,32.71,32.62,32.66,136474.0,28.236,28.3052,28.2273,28.2619,136474.0
2019-10-11 11:45:00,32.66,32.73,32.58,32.61,183947.0,28.2619,28.3225,28.1927,28.2187,183947.0
2019-10-11 11:50:00,32.61,32.64,32.58,32.59,66052.0,28.2187,28.2446,28.1927,28.2014,66052.0
2019-10-11 11:55:00,32.59,32.61,32.49,32.51,100885.0,28.2014,28.2187,28.1148,28.1321,100885.0
2019-10-11 12:00:00,32.51,32.54,32.46,32.5,136698.0,28.1321,28.1581,28.0889,28.1235,136698.0
2019-10-11 12:05:00,32.5,32.62,32.49,32.6,110440.0,28.1235,28.2273,28.1148,28.21,110440.0
2019-10-11 12:10:00,32.6,32.69,32.59,32.65,90487.0,28.21,28.2879,28.2014,28.2533,90487.0
2019-10-11 12:15:00,32.64,32.65,32.56,32.61,57092.0,28.2446,28.2533,28.1754,28.2187,57092.0
2019-10-11 12:20:00,32.61,32.65,32.58,32.65,54295.0,28.2187,28.2533,28.1927,28.2533,54295.0
2019-10-11 12:25:00,32.65,32.71,32.64,32.7,97937.0,28.2533,28.3052,28.2446,28.2966,97937.0
2019-10-11 12:30:00,32.71,32.74,32.51,32.68,147647.0,28.3052,28.3312,28.1321,28.2793,147647.0
2019-10-11 12:35:00,32.68,32.73,32.66,32.72,68525.0,28.2793,28.3225,28.2619,28.3139,68525.0
2019-10-11 12:40:00,32.73,32.73,32.65,32.68,97377.0,28.3225,28.3225,28.2533,28.2793,97377.0
2019-10-11 12:45:00,32.68,32.7,32.61,32.64,58195.0,28.2793,28.2966,28.2187,28.2446,58195.0
2019-10-11 12:50:00,32.64,32.69,32.63,32.66,57744.0,28.2446,28.2879,28.236,28.2619,57744.0
2019-10-11 12:55:00,32.66,32.75,32.65,32.73,50295.0,28.2619,28.3398,28.2533,28.3225,50295.0
2019-10-11 13:00:00,32.73,32.81,32.73,32.78,104269.0,28.3225,28.3917,28.3225,28.3658,104269.0
2019-10-11 13:05:00,32.77,32.83,32.74,32.79,61072.0,28.3571,28.4091,28.3312,28.3744,61072.0
2019-10-11 13:10:00,32.79,32.81,32.76,32.76,64888.0,28.3744,28.3917,28.3485,28.3485,64888.0
2019-10-11 13:15:00,32.76,32.8,32.68,32.68,113642.0,28.3485,28.3831,28.2793,28.2793,113642.0
2019-10-11 13:20:00,32.68,32.7,32.64,32.66,48212.0,28.2793,28.2966,28.2446,28.2619,48212.0
2019-10-11 13:25:00,32.66,32.81,32.62,32.63,132669.0,28.2619,28.3917,28.2273,28.236,132669.0
2019-10-11 13:30:00,32.63,32.7,32.61,32.65,78665.0,28.236,28.2966,28.2187,28.2533,78665.0
2019-10-11 13:35:00,32.65,32.69,32.61,32.63,51994.0,28.2533,28.2879,28.2187,28.236,51994.0
2019-10-11 13:40:00,32.64,32.71,32.64,32.68,51099.0,28.2446,28.3052,28.2446,28.2793,51099.0
2019-10-11 13:45:00,32.67,32.7,32.63,32.69,39782.0,28.2706,28.2966,28.236,28.2879,39782.0
2019-10-11 13:50:00,32.69,32.75,32.68,32.74,60038.0,28.2879,28.3398,28.2793,28.3312,60038.0
2019-10-11 13:55:00,32.74,32.83,32.74,32.8,50984.0,28.3312,28.4091,28.3312,28.3831,50984.0
2019-10-11 14:00:00,32.8,32.86,32.79,32.85,89908.0,28.3831,28.435,28.3744,28.4264,89908.0
2019-10-11 14:05:00,32.84,32.86,32.8,32.8,70309.0,28.4177,28.435,28.3831,28.3831,70309.0
2019-10-11 14:10:00,32.8,32.85,32.77,32.85,131826.0,28.3831,28.4264,28.3571,28.4264,131826.0
2019-10-11 14:15:00,32.84,32.85,32.76,32.79,65983.0,28.4177,28.4264,28.3485,28.3744,65983.0
2019-10-11 14:20:00,32.79,32.85,32.76,32.85,88457.0,28.3744,28.4264,28.3485,28.4264,88457.0
2019-10-11 14:25:00,32.86,32.89,32.82,32.85,69179.0,28.435,28.461,28.4004,28.4264,69179.0
2019-10-11 14:30:00,32.85,32.92,32.85,32.9,123678.0,28.4264,28.4869,28.4264,28.4696,123678.0
2019-10-11 14:35:00,32.9,32.9,32.77,32.77,104246.0,28.4696,28.4696,28.3571,28.3571,104246.0
2019-10-11 14:40:00,32.77,32.79,32.74,32.74,47713.0,28.3571,28.3744,28.3312,28.3312,47713.0
2019-10-11 14:45:00,32.74,32.78,32.68,32.69,72123.0,28.3312,28.3658,28.2793,28.2879,72123.0
2019-10-11 14:50:00,32.68,32.71,32.64,32.65,137600.0,28.2793,28.3052,28.2446,28.2533,137600.0
2019-10-11 14:55:00,32.65,32.68,32.64,32.66,110628.0,28.2533,28.2793,28.2446,28.2619,110628.0
2019-10-11 15:00:00,32.65,32.68,32.63,32.65,80009.0,28.2533,28.2793,28.236,28.2533,80009.0
2019-10-11 15:05:00,32.64,32.65,32.58,32.61,192641.0,28.2446,28.2533,28.1927,28.2187,192641.0
2019-10-11 15:10:00,32.62,32.68,32.61,32.68,111925.0,28.2273,28.2793,28.2187,28.2793,111925.0
2019-10-11 15:15:00,32.68,32.74,32.67,32.68,54014.0,28.2793,28.3312,28.2706,28.2793,54014.0
2019-10-11 15:20:00,32.68,32.73,32.66,32.72,92096.0,28.2793,28.3225,28.2619,28.3139,92096.0
2019-10-11 15:25:00,32.72,32.72,32.66,32.66,135740.0,28.3139,28.3139,28.2619,28.2619,135740.0
2019-10-11 15:30:00,32.67,32.67,32.53,32.61,160389.0,28.2706,28.2706,28.1495,28.2187,160389.0
2019-10-11 15:35:00,32.61,32.69,32.55,32.67,175604.0,28.2187,28.2879,28.1668,28.2706,175604.0
2019-10-11 15:40:00,32.67,32.75,32.63,32.64,229042.0,28.2706,28.3398,28.236,28.2446,229042.0
2019-10-11 15:45:00,32.63,32.72,32.58,32.68,255714.0,28.236,28.3139,28.1927,28.2793,255714.0
2019-10-11 15:50:00,32.67,32.73,32.58,32.59,283314.0,28.2706,28.3225,28.1927,28.2014,283314.0
2019-10-11 15:55:00,32.59,32.6,32.47,32.48,784559.0,28.2014,28.21,28.0975,28.1062,784559.0
2019-10-14 09:30:00,31.99,32.24,31.83,32.08,331476.0,27.6822,27.8985,27.5437,27.76,331476.0
2019-10-14 09:35:00,32.07,32.17,31.93,31.99,125808.0,27.7514,27.8379,27.6302,27.6822,125808.0
2019-10-14 09:40:00,31.98,32.0,31.76,31.8,214019.0,27.6735,27.6908,27.4831,27.5178,214019.0
2019-10-14 09:45:00,31.8,31.97,31.77,31.97,141096.0,27.5178,27.6649,27.4918,27.6649,141096.0
2019-10-14 09:50:00,31.98,31.99,31.81,31.81,160848.0,27.6735,27.6822,27.5264,27.5264,160848.0
2019-10-14 09:55:00,31.81,31.85,31.76,31.8,86172.0,27.5264,27.561,27.4831,27.5178,86172.0
2019-10-14 10:00:00,31.8,31.86,31.76,31.84,151730.0,27.5178,27.5697,27.4831,27.5524,151730.0
2019-10-14 10:05:00,31.85,31.94,31.85,31.9,110011.0,27.561,27.6389,27.561,27.6043,110011.0
2019-10-14 10:10:00,31.9,31.96,31.9,31.92,66714.0,27.6043,27.6562,27.6043,27.6216,66714.0
2019-10-14 10:15:00,31.93,31.94,31.85,31.87,101465.0,27.6302,27.6389,27.561,27.5783,101465.0
2019-10-14 10:20:00,31.87,31.93,31.84,31.85,85940.0,27.5783,27.6302,27.5524,27.561,85940.0
2019-10-14 10:25:00,31.85,31.85,31.74,31.76,133178.0,27.561,27.561,27.4658,27.4831,133178.0
2019-10-14 10:30:00,31.76,31.82,31.75,31.81,88577.0,27.4831,27.5351,27.4745,27.5264,88577.0
2019-10-14 10:35:00,31.81,31.84,31.78,31.81,105153.0,27.5264,27.5524,27.5004,27.5264,105153.0
2019-10-14 10:40:00,31.8,31.86,31.76,31.85,96911.0,27.5178,27.5697,27.4831,27.561,96911.0
2019-10-14 10:45:00,31.85,31.87,31.78,31.8,77253.0,27.561,27.5783,27.5004,27.5178,77253.0
2019-10-14 10:50:00,31.8,31.84,31.79,31.8,73949.0,27.5178,27.5524,27.5091,27.5178,73949.0
2019-10-14 10:55:00,31.81,31.89,31.79,31.89,71466.0,27.5264,27.5956,27.5091,27.5956,71466.0
2019-10-14 11:00:00,31.88,31.97,31.88,31.96,70824.0,27.587,27.6649,27.587,27.6562,70824.0
2019-10-14 11:05:00,31.96,32.01,31.95,31.99,80998.0,27.6562,27.6995,27.6476,27.6822,80998.0
2019-10-14 11:10:00,31.99,32.08,31.98,32.07,54885.0,27.6822,27.76,27.6735,27.7514,54885.0
2019-10-14 11:15:00,32.07,32.15,32.05,32.15,44873.0,27.7514,27.8206,27.7341,27.8206,44873.0
2019-10-14 11:20:00,32.15,32.26,32.14,32.26,61848.0,27.8206,27.9158,27.812,27.9158,61848.0
2019-10-14 11:25:00,32.26,32.34,32.24,32.28,108514.0,27.9158,27.985,27.8985,27.9331,108514.0
2019-10-14 11:30:00,32.29,32.37,32.25,32.36,75324.0,27.9418,28.011,27.9072,28.0023,75324.0
2019-10-14 11:35:00,32.36,32.48,32.35,32.43,109086.0,28.0023,28.1062,27.9937,28.0629,109086.0
2019-10-14 11:40:00,32.43,32.47,32.39,32.41,61129.0,28.0629,28.0975,28.0283,28.0456,61129.0
2019-10-14 11:45:00,32.42,32.51,32.41,32.49,80605.0,28.0543,28.1321,28.0456,28.1148,80605.0
2019-10-14 11:50:00,32.49,32.53,32.44,32.52,86210.0,28.1148,28.1495,28.0716,28.1408,86210.0
2019-10-14 11:55:00,32.51,32.52,32.46,32.52,61213.0,28.1321,28.1408,28.0889,28.1408,61213.0
2019-10-14 12:00:00,32.51,32.59,32.51,32.55,87917.0,28.1321,28.2014,28.1321,28.1668,87917.0
2019-10-14 12:05:00,32.56,32.68,32.56,32.66,83407.0,28.1754,28.2793,28.1754,28.2619,83407.0
2019-10-14 12:10:00,32.66,32.77,32.65,32.76,89488.0,28.2619,28.3571,28.2533,28.3485,89488.0
2019-10-14 12:15:00,32.76,32.81,32.73,32.76,113625.0,28.3485,28.3917,28.3225,28.3485,113625.0
2019-10-14 12:20:00,32.77,32.79,32.69,32.7,62110.0,28.3571,28.3744,28.2879,28.2966,62110.0
2019-10-14 12:25:00,32.7,32.73,32.69,32.7,40896.0,28.2966,28.3225,28.2879,28.2966,40896.0
2019-10-14 12:30:00,32.7,32.74,32.68,32.71,57411.0,28.2966,28.3312,28.2793,28.3052,57411.0
2019-10-14 12:35:00,32.7,32.71,32.67,32.71,69434.0,28.2966,28.3052,28.2706,28.3052,69434.0
2019-10-14 12:40:00,32.71,32.83,32.71,32.81,72561.0,28.3052,28.4091,28.3052,28.3917,72561.0
2019-10-14 12:45:00,32.81,32.82,32.74,32.75,50496.0,28.3917,28.4004,28.3312,28.3398,50496.0
2019-10-14 12:50:00,32.74,32.75,32.68,32.68,50496.0,28.3312,28.3398,28.2793,28.2793,50496.0
2019-10-14 12:55:00,32.69,32.73,32.67,32.73,38248.0,28.2879,28.3225,28.2706,28.3225,38248.0
2019-10-14 13:00:00,32.73,32.78,32.72,32.75,35435.0,28.3225,28.3658,28.3139,28.3398,35435.0
2019-10-14 13:05:00,32.75,32.76,32.68,32.69,38001.0,28.3398,28.3485,28.2793,28.2879,38001.0
2019-10-14 13:10:00,32.69,32.7,32.64,32.64,35122.0,28.2879,28.2966,28.2446,28.2446,35122.0
2019-10-14 13:15:00,32.64,32.65,32.6,32.62,47472.0,28.2446,28.2533,28.21,28.2273,47472.0
2019-10-14 13:20:00,32.62,32.66,32.62,32.64,30815.0,28.2273,28.2619,28.2273,28.2446,30815.0
2019-10-14 13:25:00,32.64,32.67,32.63,32.65,24063.0,28.2446,28.2706,28.236,28.2533,24063.0
2019-10-14 13:30:00,32.65,32.68,32.61,32.68,44330.0,28.2533,28.2793,28.2187,28.2793,44330.0
2019-10-14 13:35:00,32.68,32.73,32.68,32.72,41247.0,28.2793,28.3225,28.2793,28.3139,41247.0
2019-10-14 13:40:00,32.72,32.72,32.61,32.62,158780.0,28.3139,28.3139,28.2187,28.2273,158780.0
2019-10-14 13:45:00,32.62,32.64,32.59,32.64,65013.0,28.2273,28.2446,28.2014,28.2446,65013.0
2019-10-14 13:50:00,32.64,32.68,32.62,32.68,33525.0,28.2446,28.2793,28.2273,28.2793,33525.0
2019-10-14 13:55:00,32.68,32.72,32.66,32.71,67723.0,28.2793,28.3139,28.2619,28.3052,67723.0
2019-10-14 14:00:00,32.7,32.75,32.7,32.73,65435.0,28.2966,28.3398,28.2966,28.3225,65435.0
2019-10-14 14:05:00,32.73,32.78,32.72,32.77,80705.0,28.3225,28.3658,28.3139,28.3571,80705.0
2019-10-14 14:10:00,32.77,32.78,32.68,32.69,62177.0,28.3571,28.3658,28.2793,28.2879,62177.0
2019-10-14 14:15:00,32.7,32.7,32.62,32.66,42937.0,28.2966,28.2966,28.2273,28.2619,42937.0
2019-10-14 14:20:00,32.67,32.69,32.66,32.69,26146.0,28.2706,28.2879,28.2619,28.2879,26146.0
2019-10-14 14:25:00,32.7,32.71,32.68,32.7,36057.0,28.2966,28.3052,28.2793,28.2966,36057.0
2019-10-14 14:30:00,32.7,32.71,32.68,32.7,40171.0,28.2966,28.3052,28.2793,28.2966,40171.0
2019-10-14 14:35:00,32.7,32.7,32.64,32.66,58906.0,28.2966,28.2966,28.2446,28.2619,58906.0
2019-10-14 14:40:00,32.66,32.67,32.62,32.65,42204.0,28.2619,28.2706,28.2273,28.2533,42204.0
2019-10-14 14:45:00,32.65,32.65,32.58,32.58,48991.0,28.2533,28.2533,28.1927,28.1927,48991.0
2019-10-14 14:50:00,32.58,32.61,32.55,32.61,82141.0,28.1927,28.2187,28.1668,28.2187,82141.0
2019-10-14 14:55:00,32.61,32.64,32.58,32.59,108622.0,28.2187,28.2446,28.1927,28.2014,108622.0
2019-10-14 15:00:00,32.59,32.59,32.54,32.59,71947.0,28.2014,28.2014,28.1581,28.2014,71947.0
2019-10-14 15:05:00,32.59,32.61,32.56,32.59,56519.0,28.2014,28.2187,28.1754,28.2014,56519.0
2019-10-14 15:10:00,32.59,32.6,32.52,32.55,69578.0,28.2014,28.21,28.1408,28.1668,69578.0
2019-10-14 15:15:00,32.55,32.59,32.53,32.55,87603.0,28.1668,28.2014,28.1495,28.1668,87603.0
2019-10-14 15:20:00,32.56,32.57,32.53,32.55,73702.0,28.1754,28.1841,28.1495,28.1668,73702.0
2019-10-14 15:25:00,32.54,32.57,32.52,32.53,81912.0,28.1581,28.1841,28.1408,28.1495,81912.0
2019-10-14 15:30:00,32.54,32.55,32.49,32.52,139791.0,28.1581,28.1668,28.1148,28.1408,139791.0
2019-10-14 15:35:00,32.53,32.6,32.52,32.6,129354.0,28.1495,28.21,28.1408,28.21,129354.0
2019-10-14 15:40:00,32.59,32.6,32.53,32.54,123981.0,28.2014,28.21,28.1495,28.1581,123981.0
2019-10-14 15:45:00,32.54,32.57,32.53,32.57,224235.0,28.1581,28.1841,28.1495,28.1841,224235.0
2019-10-14 15:50:00,32.56,32.59,32.54,32.58,245822.0,28.1754,28.2014,28.1581,28.1927,245822.0
2019-10-14 15:55:00,32.58,32.59,32.53,32.56,716535.0,28.1927,28.2014,28.1495,28.1754,716535.0
2019-10-15 09:30:00,32.47,32.56,32.42,32.49,168512.0,28.0975,28.1754,28.0543,28.1148,168512.0
2019-10-15 09:35:00,32.5,32.62,32.36,32.62,240958.0,28.1235,28.2273,28.0023,28.2273,240958.0
2019-10-15 09:40:00,32.6,32.66,32.42,32.61,82508.0,28.21,28.2619,28.0543,28.2187,82508.0
2019-10-15 09:45:00,32.62,32.74,32.59,32.69,91860.0,28.2273,28.3312,28.2014,28.2879,91860.0
2019-10-15 09:50:00,32.69,32.81,32.67,32.71,98888.0,28.2879,28.3917,28.2706,28.3052,98888.0
2019-10-15 09:55:00,32.69,32.72,32.53,32.65,73113.0,28.2879,28.3139,28.1495,28.2533,73113.0
2019-10-15 10:00:00,32.65,32.76,32.6,32.74,88464.0,28.2533,28.3485,28.21,28.3312,88464.0
2019-10-15 10:05:00,32.75,32.75,32.67,32.7,63181.0,28.3398,28.3398,28.2706,28.2966,63181.0
2019-10-15 10:10:00,32.69,32.87,32.67,32.84,65516.0,28.2879,28.4437,28.2706,28.4177,65516.0
2019-10-15 10:15:00,32.84,32.95,32.8,32.93,161991.0,28.4177,28.5129,28.3831,28.4956,161991.0
2019-10-15 10:20:00,32.93,33.02,32.9,33.0,257739.0,28.4956,28.5735,28.4696,28.5562,257739.0
2019-10-15 10:25:00,33.01,33.11,32.95,33.06,224022.0,28.5648,28.6513,28.5129,28.6081,224022.0
2019-10-15 10:30:00,33.07,33.11,33.04,33.11,155704.0,28.6167,28.6513,28.5908,28.6513,155704.0
2019-10-15 10:35:00,33.11,33.34,33.09,33.34,338874.0,28.6513,28.8504,28.634,28.8504,338874.0
2019-10-15 10:40:00,33.34,33.41,33.32,33.35,120186.0,28.8504,28.9109,28.8331,28.859,120186.0
2019-10-15 10:45:00,33.35,33.36,33.27,33.35,71628.0,28.859,28.8677,28.7898,28.859,71628.0
2019-10-15 10:50:00,33.34,33.37,33.3,33.34,176773.0,28.8504,28.8763,28.8158,28.8504,176773.0
2019-10-15 10:55:00,33.34,33.36,33.28,33.29,76874.0,28.8504,28.8677,28.7985,28.8071,76874.0
2019-10-15 11:00:00,33.29,33.33,33.28,33.3,51008.0,28.8071,28.8417,28.7985,28.8158,51008.0
2019-10-15 11:05:00,33.29,33.38,33.27,33.35,98301.0,28.8071,28.885,28.7898,28.859,98301.0
2019-10-15 11:10:00,33.36,33.4,33.31,33.33,396002.0,28.8677,28.9023,28.8244,28.8417,396002.0
2019-10-15 11:15:00,33.33,33.35,33.29,33.3,126388.0,28.8417,28.859,28.8071,28.8158,126388.0
2019-10-15 11:20:00,33.29,33.34,33.24,33.33,106133.0,28.8071,28.8504,28.7638,28.8417,106133.0
2019-10-15 11:25:00,33.32,33.38,33.31,33.33,75607.0,28.8331,28.885,28.8244,28.8417,75607.0
2019-10-15 11:30:00,33.32,33.35,33.21,33.21,98486.0,28.8331,28.859,28.7379,28.7379,98486.0
2019-10-15 11:35:00,33.21,33.25,33.14,33.24,109103.0,28.7379,28.7725,28.6773,28.7638,109103.0
2019-10-15 11:40:00,33.24,33.28,33.24,33.27,68061.0,28.7638,28.7985,28.7638,28.7898,68061.0
2019-10-15 11:45:00,33.27,33.28,33.23,33.25,74384.0,28.7898,28.7985,28.7552,28.7725,74384.0
2019-10-15 11:50:00,33.24,33.34,33.23,33.32,53912.0,28.7638,28.8504,28.7552,28.8331,53912.0
2019-10-15 11:55:00,33.32,33.35,33.28,33.31,61300.0,28.8331,28.859,28.7985,28.8244,61300.0
2019-10-15 12:00:00,33.32,33.38,33.29,33.38,60780.0,28.8331,28.885,28.8071,28.885,60780.0
2019-10-15 12:05:00,33.38,33.41,33.36,33.37,80703.0,28.885,28.9109,28.8677,28.8763,80703.0
2019-10-15 12:10:00,33.37,33.4,33.37,33.38,40880.0,28.8763,28.9023,28.8763,28.885,40880.0
2019-10-15 12:15:00,33.39,33.43,33.38,33.41,79186.0,28.8936,28.9283,28.885,28.9109,79186.0
2019-10-15 12:20:00,33.41,33.42,33.36,33.38,53181.0,28.9109,28.9196,28.8677,28.885,53181.0
2019-10-15 12:25:00,33.38,33.43,33.38,33.41,37149.0,28.885,28.9283,28.885,28.9109,37149.0
2019-10-15 12:30:00,33.41,33.47,33.41,33.45,35110.0,28.9109,28.9629,28.9109,28.9456,35110.0
2019-10-15 12:35:00,33.45,33.46,33.42,33.44,57399.0,28.9456,28.9542,28.9196,28.9369,57399.0
2019-10-15 12:40:00,33.44,33.49,33.43,33.49,33703.0,28.9369,28.9802,28.9283,28.9802,33703.0
2019-10-15 12:45:00,33.48,33.5,33.46,33.48,57196.0,28.9715,28.9888,28.9542,28.9715,57196.0
2019-10-15 12:50:00,33.48,33.5,33.46,33.46,41057.0,28.9715,28.9888,28.9542,28.9542,41057.0
2019-10-15 12:55:00,33.47,33.51,33.43,33.44,264587.0,28.9629,28.9975,28.9283,28.9369,264587.0
2019-10-15 13:00:00,33.44,33.45,33.38,33.41,72548.0,28.9369,28.9456,28.885,28.9109,72548.0
2019-10-15 13:05:00,33.41,33.48,33.41,33.43,94096.0,28.9109,28.9715,28.9109,28.9283,94096.0
2019-10-15 13:10:00,33.43,33.45,33.4,33.41,32933.0,28.9283,28.9456,28.9023,28.9109,32933.0
2019-10-15 13:15:00,33.41,33.42,33.37,33.38,47398.0,28.9109,28.9196,28.8763,28.885,47398.0
2019-10-15 13:20:00,33.38,33.41,33.37,33.38,38942.0,28.885,28.9109,28.8763,28.885,38942.0
2019-10-15 13:25:00,33.37,33.42,33.36,33.41,32484.0,28.8763,28.9196,28.8677,28.9109,32484.0
2019-10-15 13:30:00,33.42,33.43,33.37,33.38,45214.0,28.9196,28.9283,28.8763,28.885,45214.0
2019-10-15 13:35:00,33.38,33.42,33.37,33.39,36351.0,28.885,28.9196,28.8763,28.8936,36351.0
2019-10-15 13:40:00,33.4,33.4,33.37,33.38,25535.0,28.9023,28.9023,28.8763,28.885,25535.0
2019-10-15 13:45:00,33.38,33.4,33.37,33.4,38046.0,28.885,28.9023,28.8763,28.9023,38046.0
2019-10-15 13:50:00,33.39,33.4,33.36,33.37,31520.0,28.8936,28.9023,28.8677,28.8763,31520.0
2019-10-15 13:55:00,33.36,33.36,33.24,33.25,37969.0,28.8677,28.8677,28.7638,28.7725,37969.0
2019-10-15 14:00:00,33.24,33.24,33.13,33.16,148386.0,28.7638,28.7638,28.6687,28.6946,148386.0
2019-10-15 14:05:00,33.16,33.17,33.11,33.14,60332.0,28.6946,28.7033,28.6513,28.6773,60332.0
2019-10-15 14:10:00,33.14,33.17,33.13,33.16,40974.0,28.6773,28.7033,28.6687,28.6946,40974.0
2019-10-15 14:15:00,33.16,33.22,33.14,33.22,47203.0,28.6946,28.7465,28.6773,28.7465,47203.0
2019-10-15 14:20:00,33.21,33.25,33.19,33.22,41419.0,28.7379,28.7725,28.7206,28.7465,41419.0
2019-10-15 14:25:00,33.22,33.24,33.11,33.12,33573.0,28.7465,28.7638,28.6513,28.66,33573.0
2019-10-15 14:30:00,33.11,33.13,33.02,33.04,38849.0,28.6513,28.6687,28.5735,28.5908,38849.0
2019-10-15 14:35:00,33.04,33.07,33.02,33.05,84755.0,28.5908,28.6167,28.5735,28.5994,84755.0
2019-10-15 14:40:00,33.05,33.06,33.02,33.05,55481.0,28.5994,28.6081,28.5735,28.5994,55481.0
2019-10-15 14:45:00,33.05,33.06,33.0,33.04,38879.0,28.5994,28.6081,28.5562,28.5908,38879.0
2019-10-15 14:50:00,33.05,33.06,32.99,33.0,50479.0,28.5994,28.6081,28.5475,28.5562,50479.0
2019-10-15 14:55:00,33.0,33.02,32.94,32.96,68713.0,28.5562,28.5735,28.5042,28.5215,68713.0
2019-10-15 15:00:00,32.96,32.98,32.9,32.91,58823.0,28.5215,28.5389,28.4696,28.4783,58823.0
2019-10-15 15:05:00,32.91,32.96,32.88,32.95,53429.0,28.4783,28.5215,28.4523,28.5129,53429.0
2019-10-15 15:10:00,32.95,32.96,32.92,32.95,36784.0,28.5129,28.5215,28.4869,28.5129,36784.0
2019-10-15 15:15:00,32.94,32.98,32.93,32.93,49875.0,28.5042,28.5389,28.4956,28.4956,49875.0
2019-10-15 15:20:00,32.94,32.94,32.88,32.9,48446.0,28.5042,28.5042,28.4523,28.4696,48446.0
2019-10-15 15:25:00,32.89,32.95,32.89,32.94,50458.0,28.461,28.5129,28.461,28.5042,50458.0
2019-10-15 15:30:00,32.94,32.95,32.87,32.9,95196.0,28.5042,28.5129,28.4437,28.4696,95196.0
2019-10-15 15:35:00,32.9,32.91,32.85,32.87,74388.0,28.4696,28.4783,28.4264,28.4437,74388.0
2019-10-15 15:40:00,32.87,32.88,32.83,32.84,97337.0,28.4437,28.4523,28.4091,28.4177,97337.0
2019-10-15 15:45:00,32.84,32.87,32.78,32.8,127040.0,28.4177,28.4437,28.3658,28.3831,127040.0
2019-10-15 15:50:00,32.79,32.85,32.78,32.83,157611.0,28.3744,28.4264,28.3658,28.4091,157611.0
2019-10-15 15:55:00,32.83,32.85,32.78,32.81,422104.0,28.4091,28.4264,28.3658,28.3917,422104.0
2019-10-16 09:30:00,32.8,32.96,32.74,32.94,290255.0,28.3831,28.5215,28.3312,28.5042,290255.0
2019-10-16 09:35:00,32.95,33.0,32.75,32.94,320192.0,28.5129,28.5562,28.3398,28.5042,320192.0
2019-10-16 09:40:00,32.94,33.06,32.82,32.89,170835.0,28.5042,28.6081,28.4004,28.461,170835.0
2019-10-16 09:45:00,32.88,32.96,32.79,32.8,79123.0,28.4523,28.5215,28.3744,28.3831,79123.0
2019-10-16 09:50:00,32.8,32.83,32.65,32.77,121686.0,28.3831,28.4091,28.2533,28.3571,121686.0
2019-10-16 09:55:00,32.78,32.84,32.72,32.79,79940.0,28.3658,28.4177,28.3139,28.3744,79940.0
2019-10-16 10:00:00,32.79,32.91,32.78,32.89,78082.0,28.3744,28.4783,28.3658,28.461,78082.0
2019-10-16 10:05:00,32.9,32.98,32.82,32.95,193298.0,28.4696,28.5389,28.4004,28.5129,193298.0
2019-10-16 10:10:00,32.95,33.07,32.9,33.05,198782.0,28.5129,28.6167,28.4696,28.5994,198782.0
2019-10-16 10:15:00,33.05,33.06,32.98,33.01,87052.0,28.5994,28.6081,28.5389,28.5648,87052.0
2019-10-16 10:20:00,33.0,33.03,32.88,32.89,72273.0,28.5562,28.5821,28.4523,28.461,72273.0
2019-10-16 10:25:00,32.89,32.93,32.83,32.92,71341.0,28.461,28.4956,28.4091,28.4869,71341.0
2019-10-16 10:30:00,32.93,33.01,32.92,32.99,72945.0,28.4956,28.5648,28.4869,28.5475,72945.0
2019-10-16 10:35:00,32.99,33.03,32.98,32.98,57811.0,28.5475,28.5821,28.5389,28.5389,57811.0
2019-10-16 10:40:00,32.98,33.0,32.84,32.85,86326.0,28.5389,28.5562,28.4177,28.4264,86326.0
2019-10-16 10:45:00,32.86,32.93,32.77,32.8,159198.0,28.435,28.4956,28.3571,28.3831,159198.0
2019-10-16 10:50:00,32.8,32.89,32.8,32.81,129426.0,28.3831,28.461,28.3831,28.3917,129426.0
2019-10-16 10:55:00,32.82,32.87,32.78,32.82,82606.0,28.4004,28.4437,28.3658,28.4004,82606.0
2019-10-16 11:00:00,32.82,32.88,32.72,32.74,139671.0,28.4004,28.4523,28.3139,28.3312,139671.0
2019-10-16 11:05:00,32.74,32.82,32.73,32.77,43531.0,28.3312,28.4004,28.3225,28.3571,43531.0
2019-10-16 11:10:00,32.78,32.79,32.7,32.73,56727.0,28.3658,28.3744,28.2966,28.3225,56727.0
2019-10-16 11:15:00,32.72,32.76,32.68,32.69,57057.0,28.3139,28.3485,28.2793,28.2879,57057.0
2019-10-16 11:20:00,32.69,32.74,32.63,32.63,91265.0,28.2879,28.3312,28.236,28.236,91265.0
2019-10-16 11:25:00,32.62,32.65,32.56,32.6,132798.0,28.2273,28.2533,28.1754,28.21,132798.0
2019-10-16 11:30:00,32.61,32.68,32.59,32.59,197444.0,28.2187,28.2793,28.2014,28.2014,197444.0
2019-10-16 11:35:00,32.6,32.65,32.57,32.58,271339.0,28.21,28.2533,28.1841,28.1927,271339.0
2019-10-16 11:40:00,32.57,32.61,32.54,32.61,118469.0,28.1841,28.2187,28.1581,28.2187,118469.0
2019-10-16 11:45:00,32.6,32.62,32.55,32.59,85002.0,28.21,28.2273,28.1668,28.2014,85002.0
2019-10-16 11:50:00,32.58,32.58,32.49,32.53,133394.0,28.1927,28.1927,28.1148,28.1495,133394.0
2019-10-16 11:55:00,32.52,32.54,32.48,32.53,94004.0,28.1408,28.1581,28.1062,28.1495,94004.0
2019-10-16 12:00:00,32.54,32.57,32.5,32.53,175279.0,28.1581,28.1841,28.1235,28.1495,175279.0
2019-10-16 12:05:00,32.52,32.58,32.5,32.53,189762.0,28.1408,28.1927,28.1235,28.1495,189762.0
2019-10-16 12:10:00,32.54,32.55,32.5,32.51,80543.0,28.1581,28.1668,28.1235,28.1321,80543.0
2019-10-16 12:15:00,32.51,32.54,32.47,32.48,90942.0,28.1321,28.1581,28.0975,28.1062,90942.0
2019-10-16 12:20:00,32.48,32.51,32.43,32.43,111032.0,28.1062,28.1321,28.0629,28.0629,111032.0
2019-10-16 12:25:00,32.44,32.44,32.37,32.41,114131.0,28.0716,28.0716,28.011,28.0456,114131.0
2019-10-16 12:30:00,32.42,32.49,32.41,32.48,78612.0,28.0543,28.1148,28.0456,28.1062,78612.0
2019-10-16 12:35:00,32.47,32.49,32.43,32.47,84604.0,28.0975,28.1148,28.0629,28.0975,84604.0
2019-10-16 12:40:00,32.47,32.48,32.37,32.37,98491.0,28.0975,28.1062,28.011,28.011,98491.0
2019-10-16 12:45:00,32.38,32.39,32.28,32.34,399548.0,28.0196,28.0283,27.9331,27.985,399548.0
2019-10-16 12:50:00,32.35,32.36,32.25,32.28,123811.0,27.9937,28.0023,27.9072,27.9331,123811.0
2019-10-16 12:55:00,32.28,32.31,32.24,32.27,171695.0,27.9331,27.9591,27.8985,27.9245,171695.0
2019-10-16 13:00:00,32.27,32.33,32.24,32.33,75368.0,27.9245,27.9764,27.8985,27.9764,75368.0
2019-10-16 13:05:00,32.33,32.35,32.25,32.26,244203.0,27.9764,27.9937,27.9072,27.9158,244203.0
2019-10-16 13:10:00,32.26,32.32,32.23,32.32,326818.0,27.9158,27.9677,27.8898,27.9677,326818.0
2019-10-16 13:15:00,32.31,32.32,32.26,32.27,63894.0,27.9591,27.9677,27.9158,27.9245,63894.0
2019-10-16 13:20:00,32.27,32.3,32.23,32.25,226230.0,27.9245,27.9504,27.8898,27.9072,226230.0
2019-10-16 13:25:00,32.25,32.28,32.24,32.25,134894.0,27.9072,27.9331,27.8985,27.9072,134894.0
2019-10-16 13:30:00,32.25,32.3,32.24,32.3,109934.0,27.9072,27.9504,27.8985,27.9504,109934.0
2019-10-16 13:35:00,32.3,32.39,32.28,32.37,192030.0,27.9504,28.0283,27.9331,28.011,192030.0
2019-10-16 13:40:00,32.36,32.37,32.3,32.36,76689.0,28.0023,28.011,27.9504,28.0023,76689.0
2019-10-16 13:45:00,32.36,32.37,32.25,32.26,88422.0,28.0023,28.011,27.9072,27.9158,88422.0
2019-10-16 13:50:00,32.26,32.26,32.21,32.22,48688.0,27.9158,27.9158,27.8725,27.8812,48688.0
2019-10-16 13:55:00,32.21,32.22,32.18,32.19,56301.0,27.8725,27.8812,27.8466,27.8552,56301.0
2019-10-16 14:00:00,32.2,32.21,32.14,32.18,70529.0,27.8639,27.8725,27.812,27.8466,70529.0
2019-10-16 14:05:00,32.18,32.21,32.16,32.21,67587.0,27.8466,27.8725,27.8293,27.8725,67587.0
2019-10-16 14:10:00,32.21,32.23,32.19,32.21,77753.0,27.8725,27.8898,27.8552,27.8725,77753.0
2019-10-16 14:15:00,32.21,32.25,32.21,32.23,73352.0,27.8725,27.9072,27.8725,27.8898,73352.0
2019-10-16 14:20:00,32.23,32.25,32.12,32.13,96583.0,27.8898,27.9072,27.7947,27.8033,96583.0
2019-10-16 14:25:00,32.13,32.14,32.09,32.09,80871.0,27.8033,27.812,27.7687,27.7687,80871.0
2019-10-16 14:30:00,32.09,32.17,32.09,32.14,49190.0,27.7687,27.8379,27.7687,27.812,49190.0
2019-10-16 14:35:00,32.14,32.16,32.1,32.15,137283.0,27.812,27.8293,27.7774,27.8206,137283.0
2019-10-16 14:40:00,32.15,32.19,32.13,32.15,68492.0,27.8206,27.8552,27.8033,27.8206,68492.0
2019-10-16 14:45:00,32.14,32.18,32.13,32.16,66828.0,27.812,27.8466,27.8033,27.8293,66828.0
2019-10-16 14:50:00,32.16,32.18,32.13,32.13,163267.0,27.8293,27.8466,27.8033,27.8033,163267.0
2019-10-16 14:55:00,32.14,32.17,32.12,32.13,76490.0,27.812,27.8379,27.7947,27.8033,76490.0
2019-10-16 15:00:00,32.13,32.14,32.07,32.12,99627.0,27.8033,27.812,27.7514,27.7947,99627.0
2019-10-16 15:05:00,32.12,32.12,32.08,32.11,81243.0,27.7947,27.7947,27.76,27.786,81243.0
2019-10-16 15:10:00,32.11,32.11,31.99,32.0,286108.0,27.786,27.786,27.6822,27.6908,286108.0
2019-10-16 15:15:00,32.01,32.09,31.99,32.09,139748.0,27.6995,27.7687,27.6822,27.7687,139748.0
2019-10-16 15:20:00,32.09,32.11,32.04,32.07,92118.0,27.7687,27.786,27.7254,27.7514,92118.0
2019-10-16 15:25:00,32.07,32.09,32.05,32.08,67093.0,27.7514,27.7687,27.7341,27.76,67093.0
2019-10-16 15:30:00,32.08,32.1,32.05,32.09,140615.0,27.76,27.7774,27.7341,27.7687,140615.0
2019-10-16 15:35:00,32.09,32.16,32.07,32.12,145715.0,27.7687,27.8293,27.7514,27.7947,145715.0
2019-10-16 15:40:00,32.12,32.13,32.0,32.02,214068.0,27.7947,27.8033,27.6908,27.7081,214068.0
2019-10-16 15:45:00,32.01,32.03,31.95,31.95,379327.0,27.6995,27.7168,27.6476,27.6476,379327.0
2019-10-16 15:50:00,31.96,32.05,31.95,32.02,3739697.0,27.6562,27.7341,27.6476,27.7081,3739697.0
2019-10-16 15:55:00,32.02,32.03,31.95,31.95,3523839.0,27.7081,27.7168,27.6476,27.6476,3523839.0
2019-10-17 09:30:00,32.22,32.27,32.11,32.2,364121.0,27.8812,27.9245,27.786,27.8639,364121.0
2019-10-17 09:35:00,32.2,32.31,32.04,32.21,198059.0,27.8639,27.9591,27.7254,27.8725,198059.0
2019-10-17 09:40:00,32.21,32.24,32.15,32.23,131278.0,27.8725,27.8985,27.8206,27.8898,131278.0
2019-10-17 09:45:00,32.23,32.29,32.15,32.16,152136.0,27.8898,27.9418,27.8206,27.8293,152136.0
2019-10-17 09:50:00,32.16,32.2,32.08,32.09,138705.0,27.8293,27.8639,27.76,27.7687,138705.0
2019-10-17 09:55:00,32.09,32.2,32.07,32.18,88483.0,27.7687,27.8639,27.7514,27.8466,88483.0
2019-10-17 10:00:00,32.2,32.21,32.11,32.16,209632.0,27.8639,27.8725,27.786,27.8293,209632.0
2019-10-17 10:05:00,32.16,32.23,32.15,32.19,128843.0,27.8293,27.8898,27.8206,27.8552,128843.0
2019-10-17 10:10:00,32.19,32.22,32.1,32.15,162610.0,27.8552,27.8812,27.7774,27.8206,162610.0
2019-10-17 10:15:00,32.16,32.2,32.1,32.1,172151.0,27.8293,27.8639,27.7774,27.7774,172151.0
2019-10-17 10:20:00,32.1,32.21,32.09,32.21,211592.0,27.7774,27.8725,27.7687,27.8725,211592.0
2019-10-17 10:25:00,32.2,32.27,32.12,32.18,228013.0,27.8639,27.9245,27.7947,27.8466,228013.0
2019-10-17 10:30:00,32.18,32.21,32.14,32.16,117512.0,27.8466,27.8725,27.812,27.8293,117512.0
2019-10-17 10:35:00,32.15,32.21,32.12,32.19,79399.0,27.8206,27.8725,27.7947,27.8552,79399.0
2019-10-17 10:40:00,32.19,32.22,32.16,32.22,148293.0,27.8552,27.8812,27.8293,27.8812,148293.0
2019-10-17 10:45:00,32.23,32.24,32.11,32.12,104237.0,27.8898,27.8985,27.786,27.7947,104237.0
2019-10-17 10:50:00,32.12,32.18,32.11,32.14,87072.0,27.7947,27.8466,27.786,27.812,87072.0
2019-10-17 10:55:00,32.14,32.17,32.1,32.12,71322.0,27.812,27.8379,27.7774,27.7947,71322.0
2019-10-17 11:00:00,32.12,32.12,31.97,31.98,133809.0,27.7947,27.7947,27.6649,27.6735,133809.0
2019-10-17 11:05:00,31.98,32.07,31.97,32.03,133556.0,27.6735,27.7514,27.6649,27.7168,133556.0
2019-10-17 11:10:00,32.04,32.12,32.03,32.11,89896.0,27.7254,27.7947,27.7168,27.786,89896.0
2019-10-17 11:15:00,32.12,32.14,32.07,32.11,194190.0,27.7947,27.812,27.7514,27.786,194190.0
2019-10-17 11:20:00,32.1,32.19,32.09,32.19,151110.0,27.7774,27.8552,27.7687,27.8552,151110.0
2019-10-17 11:25:00,32.18,32.2,32.12,32.16,114480.0,27.8466,27.8639,27.7947,27.8293,114480.0
2019-10-17 11:30:00,32.16,32.16,32.03,32.04,188279.0,27.8293,27.8293,27.7168,27.7254,188279.0
2019-10-17 11:35:00,32.04,32.08,32.01,32.08,147296.0,27.7254,27.76,27.6995,27.76,147296.0
2019-10-17 11:40:00,32.07,32.1,31.99,32.02,318618.0,27.7514,27.7774,27.6822,27.7081,318618.0
2019-10-17 11:45:00,32.02,32.03,31.97,32.01,155755.0,27.7081,27.7168,27.6649,27.6995,155755.0
2019-10-17 11:50:00,32.01,32.03,31.91,31.96,137814.0,27.6995,27.7168,27.6129,27.6562,137814.0
2019-10-17 11:55:00,31.96,32.0,31.95,31.98,69126.0,27.6562,27.6908,27.6476,27.6735,69126.0
2019-10-17 12:00:00,31.98,32.01,31.94,31.96,127358.0,27.6735,27.6995,27.6389,27.6562,127358.0
2019-10-17 12:05:00,31.96,32.01,31.94,31.97,114965.0,27.6562,27.6995,27.6389,27.6649,114965.0
2019-10-17 12:10:00,31.97,31.98,31.93,31.94,68956.0,27.6649,27.6735,27.6302,27.6389,68956.0
2019-10-17 12:15:00,31.94,31.98,31.91,31.94,90817.0,27.6389,27.6735,27.6129,27.6389,90817.0
2019-10-17 12:20:00,31.94,31.97,31.92,31.95,115025.0,27.6389,27.6649,27.6216,27.6476,115025.0
2019-10-17 12:25:00,31.95,32.0,31.94,31.99,100039.0,27.6476,27.6908,27.6389,27.6822,100039.0
2019-10-17 12:30:00,32.0,32.01,31.97,31.98,163232.0,27.6908,27.6995,27.6649,27.6735,163232.0
2019-10-17 12:35:00,31.97,31.98,31.93,31.95,67373.0,27.6649,27.6735,27.6302,27.6476,67373.0
2019-10-17 12:40:00,31.95,31.96,31.91,31.92,121885.0,27.6476,27.6562,27.6129,27.6216,121885.0
2019-10-17 12:45:00,31.92,31.95,31.89,31.91,85959.0,27.6216,27.6476,27.5956,27.6129,85959.0
2019-10-17 12:50:00,31.91,31.93,31.88,31.89,63582.0,27.6129,27.6302,27.587,27.5956,63582.0
2019-10-17 12:55:00,31.89,31.9,31.84,31.87,85509.0,27.5956,27.6043,27.5524,27.5783,85509.0
2019-10-17 13:00:00,31.86,31.86,31.81,31.84,144553.0,27.5697,27.5697,27.5264,27.5524,144553.0
2019-10-17 13:05:00,31.84,31.87,31.8,31.81,108220.0,27.5524,27.5783,27.5178,27.5264,108220.0
2019-10-17 13:10:00,31.82,31.82,31.77,31.79,118772.0,27.5351,27.5351,27.4918,27.5091,118772.0
2019-10-17 13:15:00,31.8,31.95,31.78,31.9,211442.0,27.5178,27.6476,27.5004,27.6043,211442.0
2019-10-17 13:20:00,31.9,31.93,31.88,31.91,63967.0,27.6043,27.6302,27.587,27.6129,63967.0
2019-10-17 13:25:00,31.91,31.94,31.9,31.94,85238.0,27.6129,27.6389,27.6043,27.6389,85238.0
2019-10-17 13:30:00,31.94,32.01,31.93,32.0,160105.0,27.6389,27.6995,27.6302,27.6908,160105.0
2019-10-17 13:35:00,32.01,32.01,31.92,31.95,186230.0,27.6995,27.6995,27.6216,27.6476,186230.0
2019-10-17 13:40:00,31.96,31.96,31.88,31.9,128172.0,27.6562,27.6562,27.587,27.6043,128172.0
2019-10-17 13:45:00,31.91,31.93,31.87,31.91,100390.0,27.6129,27.6302,27.5783,27.6129,100390.0
2019-10-17 13:50:00,31.92,31.94,31.88,31.89,128465.0,27.6216,27.6389,27.587,27.5956,128465.0
2019-10-17 13:55:00,31.89,31.96,31.87,31.95,82372.0,27.5956,27.6562,27.5783,27.6476,82372.0
2019-10-17 14:00:00,31.96,31.96,31.88,31.88,78257.0,27.6562,27.6562,27.587,27.587,78257.0
2019-10-17 14:05:00,31.88,31.91,31.87,31.89,158375.0,27.587,27.6129,27.5783,27.5956,158375.0
2019-10-17 14:10:00,31.89,31.99,31.88,31.94,653835.0,27.5956,27.6822,27.587,27.6389,653835.0
2019-10-17 14:15:00,31.94,31.96,31.89,31.89,127067.0,27.6389,27.6562,27.5956,27.5956,127067.0
2019-10-17 14:20:00,31.9,31.96,31.89,31.93,126317.0,27.6043,27.6562,27.5956,27.6302,126317.0
2019-10-17 14:25:00,31.92,31.97,31.9,31.94,103305.0,27.6216,27.6649,27.6043,27.6389,103305.0
2019-10-17 14:30:00,31.94,31.95,31.92,31.93,90535.0,27.6389,27.6476,27.6216,27.6302,90535.0
2019-10-17 14:35:00,31.94,31.98,31.92,31.95,262641.0,27.6389,27.6735,27.6216,27.6476,262641.0
2019-10-17 14:40:00,31.95,31.96,31.9,31.94,257692.0,27.6476,27.6562,27.6043,27.6389,257692.0
2019-10-17 14:45:00,31.94,31.97,31.9,31.92,194058.0,27.6389,27.6649,27.6043,27.6216,194058.0
2019-10-17 14:50:00,31.92,32.0,31.91,32.0,255513.0,27.6216,27.6908,27.6129,27.6908,255513.0
2019-10-17 14:55:00,32.0,32.04,31.98,31.99,385013.0,27.6908,27.7254,27.6735,27.6822,385013.0
2019-10-17 15:00:00,31.99,32.01,31.96,32.0,164380.0,27.6822,27.6995,27.6562,27.6908,164380.0
2019-10-17 15:05:00,32.0,32.07,31.99,32.0,241983.0,27.6908,27.7514,27.6822,27.6908,241983.0
2019-10-17 15:10:00,32.0,32.13,31.99,32.09,172751.0,27.6908,27.8033,27.6822,27.7687,172751.0
2019-10-17 15:15:00,32.1,32.13,32.07,32.07,201587.0,27.7774,27.8033,27.7514,27.7514,201587.0
2019-10-17 15:20:00,32.07,32.08,32.02,32.02,135735.0,27.7514,27.76,27.7081,27.7081,135735.0
2019-10-17 15:25:00,32.02,32.06,32.01,32.06,159421.0,27.7081,27.7427,27.6995,27.7427,159421.0
2019-10-17 15:30:00,32.05,32.1,32.04,32.08,218697.0,27.7341,27.7774,27.7254,27.76,218697.0
2019-10-17 15:35:00,32.08,32.09,32.04,32.05,159175.0,27.76,27.7687,27.7254,27.7341,159175.0
2019-10-17 15:40:00,32.05,32.08,32.02,32.05,212033.0,27.7341,27.76,27.7081,27.7341,212033.0
2019-10-17 15:45:00,32.05,32.07,32.0,32.0,350646.0,27.7341,27.7514,27.6908,27.6908,350646.0
2019-10-17 15:50:00,32.0,32.01,31.9,31.94,532640.0,27.6908,27.6995,27.6043,27.6389,532640.0
2019-10-17 15:55:00,31.93,31.96,31.89,31.89,925543.0,27.6302,27.6562,27.5956,27.5956,925543.0
2019-10-18 09:30:00,32.19,32.45,32.09,32.37,1052980.0,27.8552,28.0802,27.7687,28.011,1052980.0
2019-10-18 09:35:00,32.38,32.68,32.28,32.56,434026.0,28.0196,28.2793,27.9331,28.1754,434026.0
2019-10-18 09:40:00,32.56,32.81,32.46,32.79,332731.0,28.1754,28.3917,28.0889,28.3744,332731.0
2019-10-18 09:45:00,32.77,32.91,32.64,32.85,299389.0,28.3571,28.4783,28.2446,28.4264,299389.0
2019-10-18 09:50:00,32.86,33.06,32.82,32.83,405003.0,28.435,28.6081,28.4004,28.4091,405003.0
2019-10-18 09:55:00,32.84,32.99,32.83,32.95,204322.0,28.4177,28.5475,28.4091,28.5129,204322.0
2019-10-18 10:00:00,32.95,33.12,32.93,33.08,259092.0,28.5129,28.66,28.4956,28.6254,259092.0
2019-10-18 10:05:00,33.08,33.2,33.04,33.05,218103.0,28.6254,28.7292,28.5908,28.5994,218103.0
2019-10-18 10:10:00,33.05,33.06,32.75,32.8,228493.0,28.5994,28.6081,28.3398,28.3831,228493.0
2019-10-18 10:15:00,32.79,33.0,32.78,32.99,206785.0,28.3744,28.5562,28.3658,28.5475,206785.0
2019-10-18 10:20:00,32.99,33.01,32.79,32.92,346738.0,28.5475,28.5648,28.3744,28.4869,346738.0
2019-10-18 10:25:00,32.93,33.05,32.83,32.95,149344.0,28.4956,28.5994,28.4091,28.5129,149344.0
2019-10-18 10:30:00,32.95,33.03,32.92,33.02,100868.0,28.5129,28.5821,28.4869,28.5735,100868.0
2019-10-18 10:35:00,33.01,33.05,32.88,32.88,120326.0,28.5648,28.5994,28.4523,28.4523,120326.0
2019-10-18 10:40:00,32.87,32.96,32.68,32.72,165192.0,28.4437,28.5215,28.2793,28.3139,165192.0
2019-10-18 10:45:00,32.71,32.77,32.6,32.74,211889.0,28.3052,28.3571,28.21,28.3312,211889.0
2019-10-18 10:50:00,32.75,32.77,32.6,32.66,148635.0,28.3398,28.3571,28.21,28.2619,148635.0
2019-10-18 10:55:00,32.68,32.68,32.6,32.63,145271.0,28.2793,28.2793,28.21,28.236,145271.0
2019-10-18 11:00:00,32.63,32.83,32.55,32.72,242949.0,28.236,28.4091,28.1668,28.3139,242949.0
2019-10-18 11:05:00,32.72,32.73,32.62,32.64,85810.0,28.3139,28.3225,28.2273,28.2446,85810.0
2019-10-18 11:10:00,32.65,32.81,32.6,32.79,141593.0,28.2533,28.3917,28.21,28.3744,141593.0
2019-10-18 11:15:00,32.8,32.92,32.8,32.85,154767.0,28.3831,28.4869,28.3831,28.4264,154767.0
2019-10-18 11:20:00,32.85,32.85,32.69,32.72,137450.0,28.4264,28.4264,28.2879,28.3139,137450.0
2019-10-18 11:25:00,32.72,32.74,32.66,32.66,81662.0,28.3139,28.3312,28.2619,28.2619,81662.0
2019-10-18 11:30:00,32.66,32.7,32.62,32.62,90897.0,28.2619,28.2966,28.2273,28.2273,90897.0
2019-10-18 11:35:00,32.63,32.66,32.58,32.62,130938.0,28.236,28.2619,28.1927,28.2273,130938.0
2019-10-18 11:40:00,32.62,32.64,32.47,32.48,141355.0,28.2273,28.2446,28.0975,28.1062,141355.0
2019-10-18 11:45:00,32.48,32.6,32.47,32.55,109338.0,28.1062,28.21,28.0975,28.1668,109338.0
2019-10-18 11:50:00,32.54,32.59,32.5,32.52,94132.0,28.1581,28.2014,28.1235,28.1408,94132.0
2019-10-18 11:55:00,32.52,32.55,32.48,32.51,81437.0,28.1408,28.1668,28.1062,28.1321,81437.0
2019-10-18 12:00:00,32.51,32.59,32.49,32.58,99680.0,28.1321,28.2014,28.1148,28.1927,99680.0
2019-10-18 12:05:00,32.58,32.6,32.45,32.46,144442.0,28.1927,28.21,28.0802,28.0889,144442.0
2019-10-18 12:10:00,32.45,32.49,32.4,32.43,83710.0,28.0802,28.1148,28.037,28.0629,83710.0
2019-10-18 12:15:00,32.43,32.44,32.24,32.24,329978.0,28.0629,28.0716,27.8985,27.8985,329978.0
2019-10-18 12:20:00,32.24,32.25,32.14,32.24,212569.0,27.8985,27.9072,27.812,27.8985,212569.0
2019-10-18 12:25:00,32.24,32.34,32.22,32.32,108250.0,27.8985,27.985,27.8812,27.9677,108250.0
2019-10-18 12:30:00,32.32,32.32,32.23,32.26,132508.0,27.9677,27.9677,27.8898,27.9158,132508.0
2019-10-18 12:35:00,32.25,32.39,32.25,32.29,128903.0,27.9072,28.0283,27.9072,27.9418,128903.0
2019-10-18 12:40:00,32.28,32.31,32.22,32.3,113248.0,27.9331,27.9591,27.8812,27.9504,113248.0
2019-10-18 12:45:00,32.3,32.31,32.22,32.26,67351.0,27.9504,27.9591,27.8812,27.9158,67351.0
2019-10-18 12:50:00,32.25,32.42,32.24,32.41,97481.0,27.9072,28.0543,27.8985,28.0456,97481.0
2019-10-18 12:55:00,32.41,32.46,32.34,32.34,126924.0,28.0456,28.0889,27.985,27.985,126924.0
2019-10-18 13:00:00,32.34,32.44,32.34,32.35,70361.0,27.985,28.0716,27.985,27.9937,70361.0
2019-10-18 13:05:00,32.34,32.38,32.28,32.33,50056.0,27.985,28.0196,27.9331,27.9764,50056.0
2019-10-18 13:10:00,32.32,32.32,32.25,32.29,57105.0,27.9677,27.9677,27.9072,27.9418,57105.0
2019-10-18 13:15:00,32.29,32.37,32.27,32.36,85426.0,27.9418,28.011,27.9245,28.0023,85426.0
2019-10-18 13:20:00,32.37,32.47,32.34,32.39,108476.0,28.011,28.0975,27.985,28.0283,108476.0
2019-10-18 13:25:00,32.39,32.44,32.38,32.42,59271.0,28.0283,28.0716,28.0196,28.0543,59271.0
2019-10-18 13:30:00,32.42,32.42,32.35,32.37,84036.0,28.0543,28.0543,27.9937,28.011,84036.0
2019-10-18 13:35:00,32.38,32.39,32.31,32.32,46723.0,28.0196,28.0283,27.9591,27.9677,46723.0
2019-10-18 13:40:00,32.33,32.33,32.26,32.27,59673.0,27.9764,27.9764,27.9158,27.9245,59673.0
2019-10-18 13:45:00,32.27,32.36,32.26,32.34,66707.0,27.9245,28.0023,27.9158,27.985,66707.0
2019-10-18 13:50:00,32.33,32.34,32.31,32.31,42207.0,27.9764,27.985,27.9591,27.9591,42207.0
2019-10-18 13:55:00,32.31,32.34,32.3,32.3,47196.0,27.9591,27.985,27.9504,27.9504,47196.0
2019-10-18 14:00:00,32.3,32.3,32.25,32.27,92988.0,27.9504,27.9504,27.9072,27.9245,92988.0
2019-10-18 14:05:00,32.28,32.37,32.26,32.34,102433.0,27.9331,28.011,27.9158,27.985,102433.0
2019-10-18 14:10:00,32.35,32.36,32.31,32.32,65081.0,27.9937,28.0023,27.9591,27.9677,65081.0
2019-10-18 14:15:00,32.33,32.33,32.26,32.3,74633.0,27.9764,27.9764,27.9158,27.9504,74633.0
2019-10-18 14:20:00,32.31,32.36,32.3,32.34,71716.0,27.9591,28.0023,27.9504,27.985,71716.0
2019-10-18 14:25:00,32.34,32.37,32.33,32.34,72271.0,27.985,28.011,27.9764,27.985,72271.0
2019-10-18 14:30:00,32.34,32.34,32.27,32.29,82085.0,27.985,27.985,27.9245,27.9418,82085.0
2019-10-18 14:35:00,32.29,32.32,32.26,32.29,98797.0,27.9418,27.9677,27.9158,27.9418,98797.0
2019-10-18 14:40:00,32.28,32.29,32.22,32.23,102038.0,27.9331,27.9418,27.8812,27.8898,102038.0
2019-10-18 14:45:00,32.23,32.26,32.21,32.22,96756.0,27.8898,27.9158,27.8725,27.8812,96756.0
2019-10-18 14:50:00,32.22,32.26,32.18,32.26,129986.0,27.8812,27.9158,27.8466,27.9158,129986.0
2019-10-18 14:55:00,32.26,32.27,32.23,32.24,76640.0,27.9158,27.9245,27.8898,27.8985,76640.0
2019-10-18 15:00:00,32.25,32.26,32.15,32.16,128742.0,27.9072,27.9158,27.8206,27.8293,128742.0
2019-10-18 15:05:00,32.16,32.21,32.15,32.18,91699.0,27.8293,27.8725,27.8206,27.8466,91699.0
2019-10-18 15:10:00,32.19,32.23,32.18,32.22,169566.0,27.8552,27.8898,27.8466,27.8812,169566.0
2019-10-18 15:15:00,32.22,32.34,32.21,32.31,144641.0,27.8812,27.985,27.8725,27.9591,144641.0
2019-10-18 15:20:00,32.31,32.32,32.21,32.23,115931.0,27.9591,27.9677,27.8725,27.8898,115931.0
2019-10-18 15:25:00,32.23,32.3,32.22,32.29,124129.0,27.8898,27.9504,27.8812,27.9418,124129.0
2019-10-18 15:30:00,32.29,32.3,32.25,32.28,171555.0,27.9418,27.9504,27.9072,27.9331,171555.0
2019-10-18 15:35:00,32.27,32.32,32.26,32.3,216568.0,27.9245,27.9677,27.9158,27.9504,216568.0
2019-10-18 15:40:00,32.3,32.31,32.25,32.27,262792.0,27.9504,27.9591,27.9072,27.9245,262792.0
2019-10-18 15:45:00,32.27,32.3,32.23,32.23,279398.0,27.9245,27.9504,27.8898,27.8898,279398.0
2019-10-18 15:50:00,32.24,32.39,32.23,32.37,512624.0,27.8985,28.0283,27.8898,28.011,512624.0
2019-10-18 15:55:00,32.36,32.38,32.28,32.32,1004819.0,28.0023,28.0196,27.9331,27.9677,1004819.0
2019-10-21 09:30:00,32.22,32.57,32.22,32.57,423320.0,27.8812,28.1841,27.8812,28.1841,423320.0
2019-10-21 09:35:00,32.59,33.07,32.5,32.93,294068.0,28.2014,28.6167,28.1235,28.4956,294068.0
2019-10-21 09:40:00,32.93,33.1,32.93,33.06,247576.0,28.4956,28.6427,28.4956,28.6081,247576.0
2019-10-21 09:45:00,33.07,33.3,33.06,33.22,202153.0,28.6167,28.8158,28.6081,28.7465,202153.0
2019-10-21 09:50:00,33.22,33.34,33.21,33.27,182963.0,28.7465,28.8504,28.7379,28.7898,182963.0
2019-10-21 09:55:00,33.27,33.3,33.02,33.15,225277.0,28.7898,28.8158,28.5735,28.686,225277.0
2019-10-21 10:00:00,33.15,33.27,33.11,33.15,173519.0,28.686,28.7898,28.6513,28.686,173519.0
2019-10-21 10:05:00,33.15,33.17,33.06,33.15,133329.0,28.686,28.7033,28.6081,28.686,133329.0
2019-10-21 10:10:00,33.15,33.31,33.13,33.22,137848.0,28.686,28.8244,28.6687,28.7465,137848.0
2019-10-21 10:15:00,33.22,33.25,33.01,33.02,98800.0,28.7465,28.7725,28.5648,28.5735,98800.0
2019-10-21 10:20:00,33.02,33.15,33.0,33.08,144021.0,28.5735,28.686,28.5562,28.6254,144021.0
2019-10-21 10:25:00,33.07,33.15,33.06,33.1,78807.0,28.6167,28.686,28.6081,28.6427,78807.0
2019-10-21 10:30:00,33.11,33.24,33.1,33.21,128333.0,28.6513,28.7638,28.6427,28.7379,128333.0
2019-10-21 10:35:00,33.22,33.22,33.07,33.14,80332.0,28.7465,28.7465,28.6167,28.6773,80332.0
2019-10-21 10:40:00,33.14,33.22,33.09,33.18,69773.0,28.6773,28.7465,28.634,28.7119,69773.0
2019-10-21 10:45:00,33.18,33.21,33.11,33.12,98336.0,28.7119,28.7379,28.6513,28.66,98336.0
2019-10-21 10:50:00,33.11,33.25,33.11,33.24,264409.0,28.6513,28.7725,28.6513,28.7638,264409.0
2019-10-21 10:55:00,33.24,33.35,33.23,33.34,402350.0,28.7638,28.859,28.7552,28.8504,402350.0
2019-10-21 11:00:00,33.35,33.4,33.33,33.37,229319.0,28.859,28.9023,28.8417,28.8763,229319.0
2019-10-21 11:05:00,33.36,33.37,33.29,33.33,144041.0,28.8677,28.8763,28.8071,28.8417,144041.0
2019-10-21 11:10:00,33.33,33.46,33.32,33.41,197851.0,28.8417,28.9542,28.8331,28.9109,197851.0
2019-10-21 11:15:00,33.4,33.45,33.28,33.28,201266.0,28.9023,28.9456,28.7985,28.7985,201266.0
2019-10-21 11:20:00,33.29,33.29,33.17,33.22,104003.0,28.8071,28.8071,28.7033,28.7465,104003.0
2019-10-21 11:25:00,33.22,33.27,33.17,33.19,128376.0,28.7465,28.7898,28.7033,28.7206,128376.0
2019-10-21 11:30:00,33.2,33.36,33.19,33.32,54571.0,28.7292,28.8677,28.7206,28.8331,54571.0
2019-10-21 11:35:00,33.32,33.39,33.31,33.39,48865.0,28.8331,28.8936,28.8244,28.8936,48865.0
2019-10-21 11:40:00,33.39,33.52,33.38,33.52,141015.0,28.8936,29.0061,28.885,29.0061,141015.0
2019-10-21 11:45:00,33.52,33.55,33.43,33.54,185608.0,29.0061,29.0321,28.9283,29.0234,185608.0
2019-10-21 11:50:00,33.54,33.67,33.52,33.67,245871.0,29.0234,29.1359,29.0061,29.1359,245871.0
2019-10-21 11:55:00,33.67,33.69,33.61,33.63,151934.0,29.1359,29.1532,29.084,29.1013,151934.0
2019-10-21 12:00:00,33.63,33.66,33.57,33.61,260426.0,29.1013,29.1273,29.0494,29.084,260426.0
2019-10-21 12:05:00,33.61,33.7,33.56,33.69,160247.0,29.084,29.1619,29.0407,29.1532,160247.0
2019-10-21 12:10:00,33.69,33.79,33.69,33.72,120600.0,29.1532,29.2398,29.1532,29.1792,120600.0
2019-10-21 12:15:00,33.72,33.8,33.71,33.73,177669.0,29.1792,29.2484,29.1705,29.1879,177669.0
2019-10-21 12:20:00,33.73,33.77,33.64,33.66,93343.0,29.1879,29.2225,29.11,29.1273,93343.0
2019-10-21 12:25:00,33.66,33.67,33.61,33.64,48304.0,29.1273,29.1359,29.084,29.11,48304.0
2019-10-21 12:30:00,33.63,33.68,33.62,33.67,71997.0,29.1013,29.1446,29.0927,29.1359,71997.0
2019-10-21 12:35:00,33.68,33.73,33.67,33.7,104833.0,29.1446,29.1879,29.1359,29.1619,104833.0
2019-10-21 12:40:00,33.7,33.71,33.67,33.69,51859.0,29.1619,29.1705,29.1359,29.1532,51859.0
2019-10-21 12:45:00,33.67,33.7,33.65,33.66,45995.0,29.1359,29.1619,29.1186,29.1273,45995.0
2019-10-21 12:50:00,33.65,33.69,33.62,33.63,44350.0,29.1186,29.1532,29.0927,29.1013,44350.0
2019-10-21 12:55:00,33.63,33.66,33.58,33.66,66939.0,29.1013,29.1273,29.0581,29.1273,66939.0
2019-10-21 13:00:00,33.65,33.7,33.64,33.65,40324.0,29.1186,29.1619,29.11,29.1186,40324.0
2019-10-21 13:05:00,33.65,33.66,33.63,33.64,62360.0,29.1186,29.1273,29.1013,29.11,62360.0
2019-10-21 13:10:00,33.64,33.65,33.61,33.62,67913.0,29.11,29.1186,29.084,29.0927,67913.0
2019-10-21 13:15:00,33.62,33.63,33.56,33.58,43982.0,29.0927,29.1013,29.0407,29.0581,43982.0
2019-10-21 13:20:00,33.57,33.59,33.54,33.55,45046.0,29.0494,29.0667,29.0234,29.0321,45046.0
2019-10-21 13:25:00,33.55,33.58,33.52,33.54,36075.0,29.0321,29.0581,29.0061,29.0234,36075.0
2019-10-21 13:30:00,33.54,33.6,33.52,33.59,57565.0,29.0234,29.0754,29.0061,29.0667,57565.0
2019-10-21 13:35:00,33.59,33.63,33.59,33.59,67447.0,29.0667,29.1013,29.0667,29.0667,67447.0
2019-10-21 13:40:00,33.6,33.63,33.59,33.6,31498.0,29.0754,29.1013,29.0667,29.0754,31498.0
2019-10-21 13:45:00,33.6,33.62,33.55,33.58,49508.0,29.0754,29.0927,29.0321,29.0581,49508.0
2019-10-21 13:50:00,33.58,33.65,33.58,33.59,47019.0,29.0581,29.1186,29.0581,29.0667,47019.0
2019-10-21 13:55:00,33.6,33.66,33.59,33.65,41721.0,29.0754,29.1273,29.0667,29.1186,41721.0
2019-10-21 14:00:00,33.65,33.72,33.64,33.7,79118.0,29.1186,29.1792,29.11,29.1619,79118.0
2019-10-21 14:05:00,33.7,33.71,33.68,33.7,57351.0,29.1619,29.1705,29.1446,29.1619,57351.0
2019-10-21 14:10:00,33.7,33.73,33.69,33.69,74377.0,29.1619,29.1879,29.1532,29.1532,74377.0
2019-10-21 14:15:00,33.69,33.71,33.67,33.68,46216.0,29.1532,29.1705,29.1359,29.1446,46216.0
2019-10-21 14:20:00,33.67,33.72,33.63,33.72,64159.0,29.1359,29.1792,29.1013,29.1792,64159.0
2019-10-21 14:25:00,33.72,33.72,33.68,33.72,67425.0,29.1792,29.1792,29.1446,29.1792,67425.0
2019-10-21 14:30:00,33.71,33.73,33.59,33.61,67182.0,29.1705,29.1879,29.0667,29.084,67182.0
2019-10-21 14:35:00,33.62,33.65,33.58,33.63,64624.0,29.0927,29.1186,29.0581,29.1013,64624.0
2019-10-21 14:40:00,33.63,33.63,33.58,33.62,72558.0,29.1013,29.1013,29.0581,29.0927,72558.0
2019-10-21 14:45:00,33.63,33.66,33.59,33.59,79181.0,29.1013,29.1273,29.0667,29.0667,79181.0
2019-10-21 14:50:00,33.59,33.64,33.59,33.63,51132.0,29.0667,29.11,29.0667,29.1013,51132.0
2019-10-21 14:55:00,33.63,33.68,33.6,33.67,92084.0,29.1013,29.1446,29.0754,29.1359,92084.0
2019-10-21 15:00:00,33.67,33.69,33.63,33.64,87668.0,29.1359,29.1532,29.1013,29.11,87668.0
2019-10-21 15:05:00,33.64,33.64,33.57,33.61,88378.0,29.11,29.11,29.0494,29.084,88378.0
2019-10-21 15:10:00,33.61,33.64,33.6,33.63,81469.0,29.084,29.11,29.0754,29.1013,81469.0
2019-10-21 15:15:00,33.63,33.64,33.59,33.6,86537.0,29.1013,29.11,29.0667,29.0754,86537.0
2019-10-21 15:20:00,33.6,33.66,33.6,33.66,79929.0,29.0754,29.1273,29.0754,29.1273,79929.0
2019-10-21 15:25:00,33.66,33.67,33.6,33.64,101302.0,29.1273,29.1359,29.0754,29.11,101302.0
2019-10-21 15:30:00,33.64,33.68,33.62,33.64,156722.0,29.11,29.1446,29.0927,29.11,156722.0
2019-10-21 15:35:00,33.63,33.64,33.57,33.59,207494.0,29.1013,29.11,29.0494,29.0667,207494.0
2019-10-21 15:40:00,33.59,33.6,33.55,33.58,151383.0,29.0667,29.0754,29.0321,29.0581,151383.0
2019-10-21 15:45:00,33.57,33.62,33.56,33.61,197259.0,29.0494,29.0927,29.0407,29.084,197259.0
2019-10-21 15:50:00,33.61,33.65,33.6,33.63,371457.0,29.084,29.1186,29.0754,29.1013,371457.0
2019-10-21 15:55:00,33.63,33.66,33.59,33.59,775618.0,29.1013,29.1273,29.0667,29.0667,775618.0
2019-10-22 09:30:00,33.76,33.84,33.62,33.77,405330.0,29.2138,29.283,29.0927,29.2225,405330.0
2019-10-22 09:35:00,33.78,33.83,33.62,33.75,390618.0,29.2311,29.2744,29.0927,29.2052,390618.0
2019-10-22 09:40:00,33.75,33.81,33.56,33.58,288007.0,29.2052,29.2571,29.0407,29.0581,288007.0
2019-10-22 09:45:00,33.58,33.59,33.46,33.53,218194.0,29.0581,29.0667,28.9542,29.0148,218194.0
2019-10-22 09:50:00,33.52,33.62,33.51,33.59,198622.0,29.0061,29.0927,28.9975,29.0667,198622.0
2019-10-22 09:55:00,33.59,33.77,33.57,33.73,280064.0,29.0667,29.2225,29.0494,29.1879,280064.0
2019-10-22 10:00:00,33.73,33.74,33.62,33.66,212860.0,29.1879,29.1965,29.0927,29.1273,212860.0
2019-10-22 10:05:00,33.66,33.71,33.56,33.7,117732.0,29.1273,29.1705,29.0407,29.1619,117732.0
2019-10-22 10:10:00,33.7,33.73,33.67,33.68,165075.0,29.1619,29.1879,29.1359,29.1446,165075.0
2019-10-22 10:15:00,33.68,33.85,33.67,33.84,132701.0,29.1446,29.2917,29.1359,29.283,132701.0
2019-10-22 10:20:00,33.85,33.88,33.76,33.78,120788.0,29.2917,29.3177,29.2138,29.2311,120788.0
2019-10-22 10:25:00,33.77,33.82,33.77,33.79,153154.0,29.2225,29.2657,29.2225,29.2398,153154.0
2019-10-22 10:30:00,33.78,33.8,33.71,33.74,173429.0,29.2311,29.2484,29.1705,29.1965,173429.0
2019-10-22 10:35:00,33.74,33.83,33.72,33.83,189177.0,29.1965,29.2744,29.1792,29.2744,189177.0
2019-10-22 10:40:00,33.83,33.83,33.77,33.8,104207.0,29.2744,29.2744,29.2225,29.2484,104207.0
2019-10-22 10:45:00,33.8,33.81,33.65,33.66,192862.0,29.2484,29.2571,29.1186,29.1273,192862.0
2019-10-22 10:50:00,33.65,33.67,33.6,33.63,82263.0,29.1186,29.1359,29.0754,29.1013,82263.0
2019-10-22 10:55:00,33.62,33.93,33.62,33.92,270632.0,29.0927,29.3609,29.0927,29.3523,270632.0
2019-10-22 11:00:00,33.93,34.02,33.92,33.99,193272.0,29.3609,29.4388,29.3523,29.4128,193272.0
2019-10-22 11:05:00,33.99,34.03,33.96,33.98,112880.0,29.4128,29.4475,29.3869,29.4042,112880.0
2019-10-22 11:10:00,33.98,34.14,33.98,34.14,152697.0,29.4042,29.5426,29.4042,29.5426,152697.0
2019-10-22 11:15:00,34.14,34.2,34.12,34.18,162943.0,29.5426,29.5946,29.5253,29.5773,162943.0
2019-10-22 11:20:00,34.19,34.19,34.06,34.11,205857.0,29.5859,29.5859,29.4734,29.5167,205857.0
2019-10-22 11:25:00,34.1,34.13,34.07,34.09,157722.0,29.508,29.534,29.4821,29.4994,157722.0
2019-10-22 11:30:00,34.09,34.16,34.04,34.15,368023.0,29.4994,29.56,29.4561,29.5513,368023.0
2019-10-22 11:35:00,34.15,34.29,34.15,34.29,184171.0,29.5513,29.6724,29.5513,29.6724,184171.0
2019-10-22 11:40:00,34.29,34.39,34.21,34.39,170564.0,29.6724,29.759,29.6032,29.759,170564.0
2019-10-22 11:45:00,34.39,34.47,34.38,34.43,139110.0,29.759,29.8282,29.7503,29.7936,139110.0
2019-10-22 11:50:00,34.42,34.57,34.4,34.56,143229.0,29.7849,29.9147,29.7676,29.9061,143229.0
2019-10-22 11:55:00,34.56,34.64,34.47,34.51,244874.0,29.9061,29.9753,29.8282,29.8628,244874.0
2019-10-22 12:00:00,34.51,34.65,34.5,34.61,136886.0,29.8628,29.984,29.8542,29.9494,136886.0
2019-10-22 12:05:00,34.6,34.66,34.52,34.66,177087.0,29.9407,29.9926,29.8715,29.9926,177087.0
2019-10-22 12:10:00,34.66,34.7,34.57,34.62,194512.0,29.9926,30.0272,29.9147,29.958,194512.0
2019-10-22 12:15:00,34.61,34.65,34.58,34.59,92610.0,29.9494,29.984,29.9234,29.932,92610.0
2019-10-22 12:20:00,34.59,34.67,34.58,34.64,197810.0,29.932,30.0013,29.9234,29.9753,197810.0
2019-10-22 12:25:00,34.64,34.74,34.61,34.74,93929.0,29.9753,30.0618,29.9494,30.0618,93929.0
2019-10-22 12:30:00,34.73,34.79,34.72,34.73,202123.0,30.0532,30.1051,30.0445,30.0532,202123.0
2019-10-22 12:35:00,34.72,34.76,34.7,34.72,200960.0,30.0445,30.0792,30.0272,30.0445,200960.0
2019-10-22 12:40:00,34.72,34.83,34.71,34.8,115912.0,30.0445,30.1397,30.0359,30.1138,115912.0
2019-10-22 12:45:00,34.8,34.85,34.78,34.8,121979.0,30.1138,30.157,30.0965,30.1138,121979.0
2019-10-22 12:50:00,34.8,34.83,34.71,34.71,205222.0,30.1138,30.1397,30.0359,30.0359,205222.0
2019-10-22 12:55:00,34.71,34.76,34.66,34.66,152391.0,30.0359,30.0792,29.9926,29.9926,152391.0
2019-10-22 13:00:00,34.66,34.7,34.64,34.68,181889.0,29.9926,30.0272,29.9753,30.0099,181889.0
2019-10-22 13:05:00,34.68,34.69,34.55,34.58,207598.0,30.0099,30.0186,29.8974,29.9234,207598.0
2019-10-22 13:10:00,34.58,34.66,34.55,34.65,146299.0,29.9234,29.9926,29.8974,29.984,146299.0
2019-10-22 13:15:00,34.65,34.7,34.64,34.69,81955.0,29.984,30.0272,29.9753,30.0186,81955.0
2019-10-22 13:20:00,34.7,34.74,34.68,34.73,73154.0,30.0272,30.0618,30.0099,30.0532,73154.0
2019-10-22 13:25:00,34.73,34.77,34.7,34.77,70825.0,30.0532,30.0878,30.0272,30.0878,70825.0
2019-10-22 13:30:00,34.77,34.87,34.76,34.77,237003.0,30.0878,30.1743,30.0792,30.0878,237003.0
2019-10-22 13:35:00,34.77,34.83,34.7,34.83,117838.0,30.0878,30.1397,30.0272,30.1397,117838.0
2019-10-22 13:40:00,34.82,34.83,34.73,34.73,51576.0,30.1311,30.1397,30.0532,30.0532,51576.0
2019-10-22 13:45:00,34.73,34.78,34.71,34.73,98073.0,30.0532,30.0965,30.0359,30.0532,98073.0
2019-10-22 13:50:00,34.73,34.89,34.73,34.89,93582.0,30.0532,30.1916,30.0532,30.1916,93582.0
2019-10-22 13:55:00,34.89,35.0,34.81,35.0,266895.0,30.1916,30.2868,30.1224,30.2868,266895.0
2019-10-22 14:00:00,35.0,35.12,34.99,35.04,297088.0,30.2868,30.3907,30.2782,30.3214,297088.0
2019-10-22 14:05:00,35.03,35.08,35.0,35.07,111468.0,30.3128,30.3561,30.2868,30.3474,111468.0
2019-10-22 14:10:00,35.07,35.12,35.03,35.11,139433.0,30.3474,30.3907,30.3128,30.382,139433.0
2019-10-22 14:15:00,35.11,35.18,35.1,35.16,142523.0,30.382,30.4426,30.3734,30.4253,142523.0
2019-10-22 14:20:00,35.17,35.18,35.08,35.14,263087.0,30.4339,30.4426,30.3561,30.408,263087.0
2019-10-22 14:25:00,35.15,35.19,35.09,35.1,135678.0,30.4166,30.4512,30.3647,30.3734,135678.0
2019-10-22 14:30:00,35.11,35.13,34.97,35.01,182136.0,30.382,30.3993,30.2609,30.2955,182136.0
2019-10-22 14:35:00,35.02,35.07,34.98,35.05,234800.0,30.3041,30.3474,30.2695,30.3301,234800.0
2019-10-22 14:40:00,35.05,35.12,35.02,35.09,155329.0,30.3301,30.3907,30.3041,30.3647,155329.0
2019-10-22 14:45:00,35.09,35.11,35.0,35.04,222504.0,30.3647,30.382,30.2868,30.3214,222504.0
2019-10-22 14:50:00,35.03,35.04,34.96,35.02,123438.0,30.3128,30.3214,30.2522,30.3041,123438.0
2019-10-22 14:55:00,35.0,35.06,34.99,35.02,106667.0,30.2868,30.3388,30.2782,30.3041,106667.0
2019-10-22 15:00:00,35.02,35.02,34.86,34.89,140138.0,30.3041,30.3041,30.1657,30.1916,140138.0
2019-10-22 15:05:00,34.89,34.94,34.86,34.94,129270.0,30.1916,30.2349,30.1657,30.2349,129270.0
2019-10-22 15:10:00,34.93,35.0,34.92,34.98,115338.0,30.2263,30.2868,30.2176,30.2695,115338.0
2019-10-22 15:15:00,34.99,35.02,34.96,35.0,165965.0,30.2782,30.3041,30.2522,30.2868,165965.0
2019-10-22 15:20:00,35.0,35.05,34.98,35.05,142657.0,30.2868,30.3301,30.2695,30.3301,142657.0
2019-10-22 15:25:00,35.05,35.07,34.98,35.01,280938.0,30.3301,30.3474,30.2695,30.2955,280938.0
2019-10-22 15:30:00,35.0,35.03,34.98,35.0,319496.0,30.2868,30.3128,30.2695,30.2868,319496.0
2019-10-22 15:35:00,35.0,35.0,34.93,34.96,249060.0,30.2868,30.2868,30.2263,30.2522,249060.0
2019-10-22 15:40:00,34.95,34.97,34.87,34.89,222476.0,30.2436,30.2609,30.1743,30.1916,222476.0
2019-10-22 15:45:00,34.89,34.98,34.88,34.95,390943.0,30.1916,30.2695,30.183,30.2436,390943.0
2019-10-22 15:50:00,34.95,34.98,34.88,34.88,471032.0,30.2436,30.2695,30.183,30.183,471032.0
2019-10-22 15:55:00,34.89,34.9,34.79,34.84,754430.0,30.1916,30.2003,30.1051,30.1484,754430.0
2019-10-23 09:30:00,34.57,34.71,34.31,34.48,417107.0,29.9147,30.0359,29.6898,29.8369,417107.0
2019-10-23 09:35:00,34.48,34.67,34.22,34.55,239064.0,29.8369,30.0013,29.6119,29.8974,239064.0
2019-10-23 09:40:00,34.55,34.58,34.47,34.49,121991.0,29.8974,29.9234,29.8282,29.8455,121991.0
2019-10-23 09:45:00,34.5,34.81,34.48,34.75,175370.0,29.8542,30.1224,29.8369,30.0705,175370.0
2019-10-23 09:50:00,34.74,34.77,34.49,34.59,196866.0,30.0618,30.0878,29.8455,29.932,196866.0
2019-10-23 09:55:00,34.59,34.62,34.51,34.6,155557.0,29.932,29.958,29.8628,29.9407,155557.0
2019-10-23 10:00:00,34.6,34.62,34.47,34.61,145267.0,29.9407,29.958,29.8282,29.9494,145267.0
2019-10-23 10:05:00,34.62,34.71,34.6,34.66,116392.0,29.958,30.0359,29.9407,29.9926,116392.0
2019-10-23 10:10:00,34.66,34.72,34.58,34.66,122551.0,29.9926,30.0445,29.9234,29.9926,122551.0
2019-10-23 10:15:00,34.66,34.67,34.56,34.64,74656.0,29.9926,30.0013,29.9061,29.9753,74656.0
2019-10-23 10:20:00,34.64,34.71,34.6,34.68,71788.0,29.9753,30.0359,29.9407,30.0099,71788.0
2019-10-23 10:25:00,34.67,34.7,34.61,34.61,63983.0,30.0013,30.0272,29.9494,29.9494,63983.0
2019-10-23 10:30:00,34.62,35.0,34.62,34.8,372756.0,29.958,30.2868,29.958,30.1138,372756.0
2019-10-23 10:35:00,34.8,34.86,34.79,34.83,206858.0,30.1138,30.1657,30.1051,30.1397,206858.0
2019-10-23 10:40:00,34.83,34.91,34.82,34.9,151737.0,30.1397,30.209,30.1311,30.2003,151737.0
2019-10-23 10:45:00,34.9,34.98,34.9,34.95,127235.0,30.2003,30.2695,30.2003,30.2436,127235.0
2019-10-23 10:50:00,34.95,35.09,34.92,35.08,157448.0,30.2436,30.3647,30.2176,30.3561,157448.0
2019-10-23 10:55:00,35.08,35.09,35.0,35.05,72672.0,30.3561,30.3647,30.2868,30.3301,72672.0
2019-10-23 11:00:00,35.06,35.08,34.98,35.01,142203.0,30.3388,30.3561,30.2695,30.2955,142203.0
2019-10-23 11:05:00,35.01,35.12,34.98,35.11,168785.0,30.2955,30.3907,30.2695,30.382,168785.0
2019-10-23 11:10:00,35.11,35.14,35.05,35.14,112379.0,30.382,30.408,30.3301,30.408,112379.0
2019-10-23 11:15:00,35.14,35.16,35.1,35.14,108194.0,30.408,30.4253,30.3734,30.408,108194.0
2019-10-23 11:20:00,35.14,35.22,35.14,35.16,140993.0,30.408,30.4772,30.408,30.4253,140993.0
2019-10-23 11:25:00,35.15,35.16,35.0,35.05,169925.0,30.4166,30.4253,30.2868,30.3301,169925.0
2019-10-23 11:30:00,35.05,35.21,35.03,35.14,208280.0,30.3301,30.4686,30.3128,30.408,208280.0
2019-10-23 11:35:00,35.14,35.19,35.12,35.19,87725.0,30.408,30.4512,30.3907,30.4512,87725.0
2019-10-23 11:40:00,35.19,35.31,35.19,35.26,120357.0,30.4512,30.5551,30.4512,30.5118,120357.0
2019-10-23 11:45:00,35.26,35.36,35.24,35.34,108299.0,30.5118,30.5984,30.4945,30.5811,108299.0
2019-10-23 11:50:00,35.34,35.38,35.32,35.38,125542.0,30.5811,30.6157,30.5637,30.6157,125542.0
2019-10-23 11:55:00,35.37,35.4,35.34,35.36,64485.0,30.607,30.633,30.5811,30.5984,64485.0
2019-10-23 12:00:00,35.36,35.38,35.34,35.36,87695.0,30.5984,30.6157,30.5811,30.5984,87695.0
2019-10-23 12:05:00,35.36,35.43,35.34,35.43,100725.0,30.5984,30.6589,30.5811,30.6589,100725.0
2019-10-23 12:10:00,35.43,35.44,35.39,35.42,110806.0,30.6589,30.6676,30.6243,30.6503,110806.0
2019-10-23 12:15:00,35.41,35.47,35.4,35.47,65433.0,30.6416,30.6935,30.633,30.6935,65433.0
2019-10-23 12:20:00,35.47,35.51,35.46,35.5,75348.0,30.6935,30.7282,30.6849,30.7195,75348.0
2019-10-23 12:25:00,35.5,35.58,35.5,35.57,120555.0,30.7195,30.7887,30.7195,30.7801,120555.0
2019-10-23 12:30:00,35.57,35.6,35.54,35.59,73754.0,30.7801,30.806,30.7541,30.7974,73754.0
2019-10-23 12:35:00,35.59,35.63,35.57,35.62,158407.0,30.7974,30.832,30.7801,30.8233,158407.0
2019-10-23 12:40:00,35.62,35.65,35.55,35.56,74496.0,30.8233,30.8493,30.7628,30.7714,74496.0
2019-10-23 12:45:00,35.55,35.58,35.51,35.53,101932.0,30.7628,30.7887,30.7282,30.7455,101932.0
2019-10-23 12:50:00,35.53,35.54,35.45,35.51,161598.0,30.7455,30.7541,30.6762,30.7282,161598.0
2019-10-23 12:55:00,35.5,35.5,35.4,35.42,43078.0,30.7195,30.7195,30.633,30.6503,43078.0
2019-10-23 13:00:00,35.41,35.46,35.38,35.45,41853.0,30.6416,30.6849,30.6157,30.6762,41853.0
2019-10-23 13:05:00,35.45,35.54,35.45,35.53,47058.0,30.6762,30.7541,30.6762,30.7455,47058.0
2019-10-23 13:10:00,35.53,35.53,35.44,35.45,63873.0,30.7455,30.7455,30.6676,30.6762,63873.0
2019-10-23 13:15:00,35.45,35.52,35.45,35.49,59506.0,30.6762,30.7368,30.6762,30.7109,59506.0
2019-10-23 13:20:00,35.49,35.51,35.46,35.49,63235.0,30.7109,30.7282,30.6849,30.7109,63235.0
2019-10-23 13:25:00,35.5,35.53,35.45,35.52,62142.0,30.7195,30.7455,30.6762,30.7368,62142.0
2019-10-23 13:30:00,35.51,35.53,35.47,35.5,46727.0,30.7282,30.7455,30.6935,30.7195,46727.0
2019-10-23 13:35:00,35.51,35.51,35.42,35.43,80197.0,30.7282,30.7282,30.6503,30.6589,80197.0
2019-10-23 13:40:00,35.42,35.42,35.36,35.41,50279.0,30.6503,30.6503,30.5984,30.6416,50279.0
2019-10-23 13:45:00,35.41,35.45,35.41,35.44,67906.0,30.6416,30.6762,30.6416,30.6676,67906.0
2019-10-23 13:50:00,35.45,35.46,35.41,35.43,137558.0,30.6762,30.6849,30.6416,30.6589,137558.0
2019-10-23 13:55:00,35.43,35.47,35.42,35.45,48741.0,30.6589,30.6935,30.6503,30.6762,48741.0
2019-10-23 14:00:00,35.45,35.47,35.42,35.44,63606.0,30.6762,30.6935,30.6503,30.6676,63606.0
2019-10-23 14:05:00,35.43,35.44,35.39,35.4,92282.0,30.6589,30.6676,30.6243,30.633,92282.0
2019-10-23 14:10:00,35.4,35.43,35.38,35.41,56128.0,30.633,30.6589,30.6157,30.6416,56128.0
2019-10-23 14:15:00,35.41,35.44,35.4,35.41,70157.0,30.6416,30.6676,30.633,30.6416,70157.0
2019-10-23 14:20:00,35.41,35.42,35.38,35.4,122735.0,30.6416,30.6503,30.6157,30.633,122735.0
2019-10-23 14:25:00,35.4,35.45,35.38,35.4,75412.0,30.633,30.6762,30.6157,30.633,75412.0
2019-10-23 14:30:00,35.4,35.41,35.33,35.37,93365.0,30.633,30.6416,30.5724,30.607,93365.0
2019-10-23 14:35:00,35.37,35.4,35.34,35.34,57630.0,30.607,30.633,30.5811,30.5811,57630.0
2019-10-23 14:40:00,35.34,35.36,35.31,35.35,96385.0,30.5811,30.5984,30.5551,30.5897,96385.0
2019-10-23 14:45:00,35.34,35.37,35.22,35.26,102026.0,30.5811,30.607,30.4772,30.5118,102026.0
2019-10-23 14:50:00,35.26,35.26,35.2,35.23,37507.0,30.5118,30.5118,30.4599,30.4859,37507.0
2019-10-23 14:55:00,35.23,35.25,35.18,35.25,41037.0,30.4859,30.5032,30.4426,30.5032,41037.0
2019-10-23 15:00:00,35.24,35.27,35.21,35.22,105438.0,30.4945,30.5205,30.4686,30.4772,105438.0
2019-10-23 15:05:00,35.23,35.27,35.22,35.26,74362.0,30.4859,30.5205,30.4772,30.5118,74362.0
2019-10-23 15:10:00,35.26,35.33,35.25,35.29,64981.0,30.5118,30.5724,30.5032,30.5378,64981.0
2019-10-23 15:15:00,35.29,35.37,35.29,35.37,72164.0,30.5378,30.607,30.5378,30.607,72164.0
2019-10-23 15:20:00,35.36,35.38,35.28,35.3,160464.0,30.5984,30.6157,30.5291,30.5464,160464.0
2019-10-23 15:25:00,35.3,35.33,35.26,35.31,59962.0,30.5464,30.5724,30.5118,30.5551,59962.0
2019-10-23 15:30:00,35.3,35.37,35.3,35.37,159907.0,30.5464,30.607,30.5464,30.607,159907.0
2019-10-23 15:35:00,35.36,35.39,35.34,35.34,197413.0,30.5984,30.6243,30.5811,30.5811,197413.0
2019-10-23 15:40:00,35.34,35.37,35.34,35.37,137998.0,30.5811,30.607,30.5811,30.607,137998.0
2019-10-23 15:45:00,35.37,35.39,35.34,35.36,192249.0,30.607,30.6243,30.5811,30.5984,192249.0
2019-10-23 15:50:00,35.36,35.36,35.25,35.25,275067.0,30.5984,30.5984,30.5032,30.5032,275067.0
2019-10-23 15:55:00,35.26,35.36,35.25,35.33,762809.0,30.5118,30.5984,30.5032,30.5724,762809.0
2019-10-24 09:30:00,35.4,35.52,35.37,35.41,306307.0,30.633,30.7368,30.607,30.6416,306307.0
2019-10-24 09:35:00,35.41,35.43,35.06,35.06,318082.0,30.6416,30.6589,30.3388,30.3388,318082.0
2019-10-24 09:40:00,35.05,35.22,35.0,35.12,166770.0,30.3301,30.4772,30.2868,30.3907,166770.0
2019-10-24 09:45:00,35.12,35.17,34.93,34.95,307262.0,30.3907,30.4339,30.2263,30.2436,307262.0
2019-10-24 09:50:00,34.95,34.95,34.71,34.73,172282.0,30.2436,30.2436,30.0359,30.0532,172282.0
2019-10-24 09:55:00,34.72,34.89,34.63,34.85,133329.0,30.0445,30.1916,29.9667,30.157,133329.0
2019-10-24 10:00:00,34.86,34.88,34.56,34.57,158802.0,30.1657,30.183,29.9061,29.9147,158802.0
2019-10-24 10:05:00,34.56,34.61,34.51,34.58,152233.0,29.9061,29.9494,29.8628,29.9234,152233.0
2019-10-24 10:10:00,34.58,34.74,34.57,34.73,149434.0,29.9234,30.0618,29.9147,30.0532,149434.0
2019-10-24 10:15:00,34.73,34.74,34.55,34.57,261509.0,30.0532,30.0618,29.8974,29.9147,261509.0
2019-10-24 10:20:00,34.55,34.57,34.44,34.51,173397.0,29.8974,29.9147,29.8022,29.8628,173397.0
2019-10-24 10:25:00,34.51,34.69,34.48,34.65,53500.0,29.8628,30.0186,29.8369,29.984,53500.0
2019-10-24 10:30:00,34.64,34.69,34.62,34.66,106401.0,29.9753,30.0186,29.958,29.9926,106401.0
2019-10-24 10:35:00,34.66,34.68,34.61,34.64,88134.0,29.9926,30.0099,29.9494,29.9753,88134.0
2019-10-24 10:40:00,34.65,34.68,34.52,34.56,98402.0,29.984,30.0099,29.8715,29.9061,98402.0
2019-10-24 10:45:00,34.57,34.6,34.52,34.52,56778.0,29.9147,29.9407,29.8715,29.8715,56778.0
2019-10-24 10:50:00,34.51,34.52,34.4,34.46,99009.0,29.8628,29.8715,29.7676,29.8196,99009.0
2019-10-24 10:55:00,34.46,34.52,34.44,34.5,91198.0,29.8196,29.8715,29.8022,29.8542,91198.0
2019-10-24 11:00:00,34.5,34.51,34.44,34.48,121140.0,29.8542,29.8628,29.8022,29.8369,121140.0
2019-10-24 11:05:00,34.48,34.53,34.44,34.49,40308.0,29.8369,29.8801,29.8022,29.8455,40308.0
2019-10-24 11:10:00,34.48,34.54,34.45,34.52,85182.0,29.8369,29.8888,29.8109,29.8715,85182.0
2019-10-24 11:15:00,34.52,34.62,34.51,34.58,73645.0,29.8715,29.958,29.8628,29.9234,73645.0
2019-10-24 11:20:00,34.58,34.68,34.55,34.61,41331.0,29.9234,30.0099,29.8974,29.9494,41331.0
2019-10-24 11:25:00,34.61,34.75,34.61,34.74,36766.0,29.9494,30.0705,29.9494,30.0618,36766.0
2019-10-24 11:30:00,34.73,34.75,34.67,34.7,195882.0,30.0532,30.0705,30.0013,30.0272,195882.0
2019-10-24 11:35:00,34.7,34.72,34.6,34.63,69756.0,30.0272,30.0445,29.9407,29.9667,69756.0
2019-10-24 11:40:00,34.63,34.65,34.58,34.61,105111.0,29.9667,29.984,29.9234,29.9494,105111.0
2019-10-24 11:45:00,34.62,34.64,34.56,34.59,62131.0,29.958,29.9753,29.9061,29.932,62131.0
2019-10-24 11:50:00,34.58,34.61,34.53,34.57,90160.0,29.9234,29.9494,29.8801,29.9147,90160.0
2019-10-24 11:55:00,34.57,34.63,34.57,34.6,28490.0,29.9147,29.9667,29.9147,29.9407,28490.0
2019-10-24 12:00:00,34.61,34.63,34.48,34.48,96307.0,29.9494,29.9667,29.8369,29.8369,96307.0
2019-10-24 12:05:00,34.49,34.5,34.39,34.39,64913.0,29.8455,29.8542,29.759,29.759,64913.0
2019-10-24 12:10:00,34.4,34.46,34.37,34.4,99869.0,29.7676,29.8196,29.7417,29.7676,99869.0
2019-10-24 12:15:00,34.39,34.4,34.28,34.3,56115.0,29.759,29.7676,29.6638,29.6811,56115.0
2019-10-24 12:20:00,34.3,34.34,34.29,34.34,78665.0,29.6811,29.7157,29.6724,29.7157,78665.0
2019-10-24 12:25:00,34.34,34.47,34.34,34.46,54626.0,29.7157,29.8282,29.7157,29.8196,54626.0
2019-10-24 12:30:00,34.47,34.51,34.45,34.51,40669.0,29.8282,29.8628,29.8109,29.8628,40669.0
2019-10-24 12:35:00,34.51,34.52,34.43,34.44,49828.0,29.8628,29.8715,29.7936,29.8022,49828.0
2019-10-24 12:40:00,34.44,34.45,34.4,34.43,20370.0,29.8022,29.8109,29.7676,29.7936,20370.0
2019-10-24 12:45:00,34.42,34.44,34.4,34.43,25138.0,29.7849,29.8022,29.7676,29.7936,25138.0
2019-10-24 12:50:00,34.44,34.46,34.35,34.35,44308.0,29.8022,29.8196,29.7244,29.7244,44308.0
2019-10-24 12:55:00,34.35,34.39,34.33,34.39,78790.0,29.7244,29.759,29.7071,29.759,78790.0
2019-10-24 13:00:00,34.4,34.42,34.37,34.38,27024.0,29.7676,29.7849,29.7417,29.7503,27024.0
2019-10-24 13:05:00,34.4,34.45,34.38,34.45,57551.0,29.7676,29.8109,29.7503,29.8109,57551.0
2019-10-24 13:10:00,34.45,34.5,34.43,34.46,47205.0,29.8109,29.8542,29.7936,29.8196,47205.0
2019-10-24 13:15:00,34.45,34.58,34.43,34.55,405312.0,29.8109,29.9234,29.7936,29.8974,405312.0
2019-10-24 13:20:00,34.54,34.58,34.53,34.57,35477.0,29.8888,29.9234,29.8801,29.9147,35477.0
2019-10-24 13:25:00,34.57,34.64,34.55,34.64,82958.0,29.9147,29.9753,29.8974,29.9753,82958.0
2019-10-24 13:30:00,34.63,34.71,34.63,34.67,80629.0,29.9667,30.0359,29.9667,30.0013,80629.0
2019-10-24 13:35:00,34.67,34.69,34.58,34.61,107280.0,30.0013,30.0186,29.9234,29.9494,107280.0
2019-10-24 13:40:00,34.61,34.71,34.6,34.69,59841.0,29.9494,30.0359,29.9407,30.0186,59841.0
2019-10-24 13:45:00,34.7,34.75,34.66,34.75,49373.0,30.0272,30.0705,29.9926,30.0705,49373.0
2019-10-24 13:50:00,34.74,34.75,34.69,34.7,58556.0,30.0618,30.0705,30.0186,30.0272,58556.0
2019-10-24 13:55:00,34.7,34.81,34.68,34.8,163618.0,30.0272,30.1224,30.0099,30.1138,163618.0
2019-10-24 14:00:00,34.81,34.83,34.77,34.8,117765.0,30.1224,30.1397,30.0878,30.1138,117765.0
2019-10-24 14:05:00,34.8,34.8,34.74,34.76,59248.0,30.1138,30.1138,30.0618,30.0792,59248.0
2019-10-24 14:10:00,34.77,34.81,34.75,34.8,84593.0,30.0878,30.1224,30.0705,30.1138,84593.0
2019-10-24 14:15:00,34.8,34.81,34.71,34.71,118283.0,30.1138,30.1224,30.0359,30.0359,118283.0
2019-10-24 14:20:00,34.72,34.74,34.61,34.65,68457.0,30.0445,30.0618,29.9494,29.984,68457.0
2019-10-24 14:25:00,34.65,34.68,34.61,34.68,174624.0,29.984,30.0099,29.9494,30.0099,174624.0
2019-10-24 14:30:00,34.68,34.72,34.68,34.72,48060.0,30.0099,30.0445,30.0099,30.0445,48060.0
2019-10-24 14:35:00,34.72,34.75,34.67,34.7,152376.0,30.0445,30.0705,30.0013,30.0272,152376.0
2019-10-24 14:40:00,34.7,34.78,34.7,34.77,42552.0,30.0272,30.0965,30.0272,30.0878,42552.0
2019-10-24 14:45:00,34.77,34.78,34.68,34.69,37120.0,30.0878,30.0965,30.0099,30.0186,37120.0
2019-10-24 14:50:00,34.69,34.69,34.65,34.66,32474.0,30.0186,30.0186,29.984,29.9926,32474.0
2019-10-24 14:55:00,34.66,34.68,34.63,34.64,73366.0,29.9926,30.0099,29.9667,29.9753,73366.0
2019-10-24 15:00:00,34.64,34.71,34.64,34.67,56290.0,29.9753,30.0359,29.9753,30.0013,56290.0
2019-10-24 15:05:00,34.67,34.68,34.6,34.64,56061.0,30.0013,30.0099,29.9407,29.9753,56061.0
2019-10-24 15:10:00,34.65,34.65,34.6,34.64,69747.0,29.984,29.984,29.9407,29.9753,69747.0
2019-10-24 15:15:00,34.63,34.66,34.61,34.66,29898.0,29.9667,29.9926,29.9494,29.9926,29898.0
2019-10-24 15:20:00,34.66,34.69,34.65,34.69,61712.0,29.9926,30.0186,29.984,30.0186,61712.0
2019-10-24 15:25:00,34.7,34.72,34.67,34.68,85015.0,30.0272,30.0445,30.0013,30.0099,85015.0
2019-10-24 15:30:00,34.67,34.71,34.67,34.68,142310.0,30.0013,30.0359,30.0013,30.0099,142310.0
2019-10-24 15:35:00,34.68,34.79,34.67,34.79,119086.0,30.0099,30.1051,30.0013,30.1051,119086.0
2019-10-24 15:40:00,34.79,34.84,34.78,34.82,203105.0,30.1051,30.1484,30.0965,30.1311,203105.0
2019-10-24 15:45:00,34.82,34.87,34.81,34.87,142328.0,30.1311,30.1743,30.1224,30.1743,142328.0
2019-10-24 15:50:00,34.87,35.04,34.86,35.04,471859.0,30.1743,30.3214,30.1657,30.3214,471859.0
2019-10-24 15:55:00,35.04,35.19,35.03,35.11,1351280.0,30.3214,30.4512,30.3128,30.382,1351280.0
2019-10-25 09:30:00,35.0,35.1,34.78,34.88,286560.0,30.2868,30.3734,30.0965,30.183,286560.0
2019-10-25 09:35:00,34.87,35.25,34.85,35.12,163168.0,30.1743,30.5032,30.157,30.3907,163168.0
2019-10-25 09:40:00,35.12,35.28,35.12,35.19,213498.0,30.3907,30.5291,30.3907,30.4512,213498.0
2019-10-25 09:45:00,35.18,35.19,34.59,34.68,129433.0,30.4426,30.4512,29.932,30.0099,129433.0
2019-10-25 09:50:00,34.66,35.03,34.66,35.0,135676.0,29.9926,30.3128,29.9926,30.2868,135676.0
2019-10-25 09:55:00,35.0,35.02,34.84,34.91,120588.0,30.2868,30.3041,30.1484,30.209,120588.0
2019-10-25 10:00:00,34.91,35.01,34.89,34.98,83676.0,30.209,30.2955,30.1916,30.2695,83676.0
2019-10-25 10:05:00,34.99,35.05,34.86,34.9,93132.0,30.2782,30.3301,30.1657,30.2003,93132.0
2019-10-25 10:10:00,34.89,35.0,34.84,34.94,106606.0,30.1916,30.2868,30.1484,30.2349,106606.0
2019-10-25 10:15:00,34.94,35.05,34.94,34.96,70356.0,30.2349,30.3301,30.2349,30.2522,70356.0
2019-10-25 10:20:00,34.97,35.07,34.94,35.04,71187.0,30.2609,30.3474,30.2349,30.3214,71187.0
2019-10-25 10:25:00,35.04,35.06,34.96,35.01,122642.0,30.3214,30.3388,30.2522,30.2955,122642.0
2019-10-25 10:30:00,35.01,35.07,35.0,35.03,74610.0,30.2955,30.3474,30.2868,30.3128,74610.0
2019-10-25 10:35:00,35.03,35.27,35.03,35.26,97740.0,30.3128,30.5205,30.3128,30.5118,97740.0
2019-10-25 10:40:00,35.27,35.29,35.11,35.18,136134.0,30.5205,30.5378,30.382,30.4426,136134.0
2019-10-25 10:45:00,35.18,35.27,35.12,35.12,225288.0,30.4426,30.5205,30.3907,30.3907,225288.0
2019-10-25 10:50:00,35.12,35.18,35.07,35.12,122020.0,30.3907,30.4426,30.3474,30.3907,122020.0
2019-10-25 10:55:00,35.12,35.14,35.09,35.13,161748.0,30.3907,30.408,30.3647,30.3993,161748.0
2019-10-25 11:00:00,35.13,35.16,35.02,35.11,182696.0,30.3993,30.4253,30.3041,30.382,182696.0
2019-10-25 11:05:00,35.11,35.17,35.05,35.12,175321.0,30.382,30.4339,30.3301,30.3907,175321.0
2019-10-25 11:10:00,35.11,35.16,35.07,35.07,170575.0,30.382,30.4253,30.3474,30.3474,170575.0
2019-10-25 11:15:00,35.07,35.14,35.07,35.12,84375.0,30.3474,30.408,30.3474,30.3907,84375.0
2019-10-25 11:20:00,35.12,35.25,35.08,35.24,217002.0,30.3907,30.5032,30.3561,30.4945,217002.0
2019-10-25 11:25:00,35.24,35.31,35.16,35.2,260527.0,30.4945,30.5551,30.4253,30.4599,260527.0
2019-10-25 11:30:00,35.2,35.21,35.1,35.12,149027.0,30.4599,30.4686,30.3734,30.3907,149027.0
2019-10-25 11:35:00,35.13,35.17,35.11,35.16,85822.0,30.3993,30.4339,30.382,30.4253,85822.0
2019-10-25 11:40:00,35.16,35.16,34.98,35.01,131760.0,30.4253,30.4253,30.2695,30.2955,131760.0
2019-10-25 11:45:00,35.02,35.04,34.9,34.91,107402.0,30.3041,30.3214,30.2003,30.209,107402.0
2019-10-25 11:50:00,34.91,34.94,34.87,34.94,131884.0,30.209,30.2349,30.1743,30.2349,131884.0
2019-10-25 11:55:00,34.94,34.96,34.9,34.91,99227.0,30.2349,30.2522,30.2003,30.209,99227.0
2019-10-25 12:00:00,34.92,35.0,34.91,34.91,162354.0,30.2176,30.2868,30.209,30.209,162354.0
2019-10-25 12:05:00,34.91,34.92,34.83,34.91,194959.0,30.209,30.2176,30.1397,30.209,194959.0
2019-10-25 12:10:00,34.91,34.92,34.88,34.91,72196.0,30.209,30.2176,30.183,30.209,72196.0
2019-10-25 12:15:00,34.92,34.94,34.88,34.9,70089.0,30.2176,30.2349,30.183,30.2003,70089.0
2019-10-25 12:20:00,34.9,34.92,34.87,34.9,79852.0,30.2003,30.2176,30.1743,30.2003,79852.0
2019-10-25 12:25:00,34.9,34.94,34.87,34.9,72580.0,30.2003,30.2349,30.1743,30.2003,72580.0
2019-10-25 12:30:00,34.9,34.91,34.82,34.84,69760.0,30.2003,30.209,30.1311,30.1484,69760.0
2019-10-25 12:35:00,34.83,34.89,34.81,34.83,65332.0,30.1397,30.1916,30.1224,30.1397,65332.0
2019-10-25 12:40:00,34.83,34.86,34.83,34.85,88924.0,30.1397,30.1657,30.1397,30.157,88924.0
2019-10-25 12:45:00,34.84,34.9,34.82,34.84,86006.0,30.1484,30.2003,30.1311,30.1484,86006.0
2019-10-25 12:50:00,34.84,34.92,34.83,34.89,62013.0,30.1484,30.2176,30.1397,30.1916,62013.0
2019-10-25 12:55:00,34.9,34.92,34.88,34.89,68268.0,30.2003,30.2176,30.183,30.1916,68268.0
2019-10-25 13:00:00,34.88,34.95,34.88,34.95,80228.0,30.183,30.2436,30.183,30.2436,80228.0
2019-10-25 13:05:00,34.95,35.03,34.95,35.01,67378.0,30.2436,30.3128,30.2436,30.2955,67378.0
2019-10-25 13:10:00,35.0,35.02,34.98,35.0,79523.0,30.2868,30.3041,30.2695,30.2868,79523.0
2019-10-25 13:15:00,35.01,35.02,34.97,34.98,43639.0,30.2955,30.3041,30.2609,30.2695,43639.0
2019-10-25 13:20:00,34.99,35.01,34.98,34.98,27697.0,30.2782,30.2955,30.2695,30.2695,27697.0
2019-10-25 13:25:00,34.98,34.99,34.94,34.98,125265.0,30.2695,30.2782,30.2349,30.2695,125265.0
2019-10-25 13:30:00,34.98,35.03,34.95,35.0,247992.0,30.2695,30.3128,30.2436,30.2868,247992.0
2019-10-25 13:35:00,35.0,35.05,34.94,35.02,142758.0,30.2868,30.3301,30.2349,30.3041,142758.0
2019-10-25 13:40:00,35.02,35.04,35.0,35.0,62819.0,30.3041,30.3214,30.2868,30.2868,62819.0
2019-10-25 13:45:00,35.0,35.01,34.95,34.95,47845.0,30.2868,30.2955,30.2436,30.2436,47845.0
2019-10-25 13:50:00,34.95,34.99,34.94,34.95,78372.0,30.2436,30.2782,30.2349,30.2436,78372.0
2019-10-25 13:55:00,34.96,34.98,34.95,34.97,60670.0,30.2522,30.2695,30.2436,30.2609,60670.0
2019-10-25 14:00:00,34.97,34.99,34.89,34.92,157909.0,30.2609,30.2782,30.1916,30.2176,157909.0
2019-10-25 14:05:00,34.92,34.97,34.91,34.93,45320.0,30.2176,30.2609,30.209,30.2263,45320.0
2019-10-25 14:10:00,34.94,34.95,34.91,34.95,55058.0,30.2349,30.2436,30.209,30.2436,55058.0
2019-10-25 14:15:00,34.94,34.99,34.94,34.95,58277.0,30.2349,30.2782,30.2349,30.2436,58277.0
2019-10-25 14:20:00,34.95,34.98,34.92,34.98,114137.0,30.2436,30.2695,30.2176,30.2695,114137.0
2019-10-25 14:25:00,34.98,35.01,34.97,34.98,108455.0,30.2695,30.2955,30.2609,30.2695,108455.0
2019-10-25 14:30:00,34.98,35.05,34.97,35.04,77107.0,30.2695,30.3301,30.2609,30.3214,77107.0
2019-10-25 14:35:00,35.04,35.04,34.95,34.95,74251.0,30.3214,30.3214,30.2436,30.2436,74251.0
2019-10-25 14:40:00,34.95,34.97,34.91,34.91,112871.0,30.2436,30.2609,30.209,30.209,112871.0
2019-10-25 14:45:00,34.91,34.97,34.91,34.94,226016.0,30.209,30.2609,30.209,30.2349,226016.0
2019-10-25 14:50:00,34.94,35.01,34.94,35.0,117082.0,30.2349,30.2955,30.2349,30.2868,117082.0
2019-10-25 14:55:00,35.0,35.05,34.99,35.05,134801.0,30.2868,30.3301,30.2782,30.3301,134801.0
2019-10-25 15:00:00,35.05,35.08,35.03,35.07,101513.0,30.3301,30.3561,30.3128,30.3474,101513.0
2019-10-25 15:05:00,35.08,35.08,35.03,35.05,90434.0,30.3561,30.3561,30.3128,30.3301,90434.0
2019-10-25 15:10:00,35.05,35.09,35.03,35.05,102247.0,30.3301,30.3647,30.3128,30.3301,102247.0
2019-10-25 15:15:00,35.05,35.09,35.01,35.02,85566.0,30.3301,30.3647,30.2955,30.3041,85566.0
2019-10-25 15:20:00,35.02,35.07,35.02,35.05,88500.0,30.3041,30.3474,30.3041,30.3301,88500.0
2019-10-25 15:25:00,35.05,35.08,35.05,35.07,110601.0,30.3301,30.3561,30.3301,30.3474,110601.0
2019-10-25 15:30:00,35.07,35.11,35.05,35.07,98434.0,30.3474,30.382,30.3301,30.3474,98434.0
2019-10-25 15:35:00,35.07,35.15,35.04,35.12,191770.0,30.3474,30.4166,30.3214,30.3907,191770.0
2019-10-25 15:40:00,35.12,35.13,35.09,35.11,99968.0,30.3907,30.3993,30.3647,30.382,99968.0
2019-10-25 15:45:00,35.11,35.12,35.08,35.09,137605.0,30.382,30.3907,30.3561,30.3647,137605.0
2019-10-25 15:50:00,35.1,35.12,35.05,35.07,346038.0,30.3734,30.3907,30.3301,30.3474,346038.0
2019-10-25 15:55:00,35.07,35.11,35.04,35.1,951444.0,30.3474,30.382,30.3214,30.3734,951444.0
2019-10-28 09:30:00,35.39,35.56,35.38,35.42,291464.0,30.6243,30.7714,30.6157,30.6503,291464.0
2019-10-28 09:35:00,35.41,35.53,35.36,35.43,199509.0,30.6416,30.7455,30.5984,30.6589,199509.0
2019-10-28 09:40:00,35.42,35.43,35.24,35.34,140922.0,30.6503,30.6589,30.4945,30.5811,140922.0
2019-10-28 09:45:00,35.35,35.47,35.35,35.43,80975.0,30.5897,30.6935,30.5897,30.6589,80975.0
2019-10-28 09:50:00,35.42,35.46,35.34,35.42,130798.0,30.6503,30.6849,30.5811,30.6503,130798.0
2019-10-28 09:55:00,35.41,35.44,35.36,35.4,98228.0,30.6416,30.6676,30.5984,30.633,98228.0
2019-10-28 10:00:00,35.4,35.45,35.33,35.38,123422.0,30.633,30.6762,30.5724,30.6157,123422.0
2019-10-28 10:05:00,35.38,35.45,35.36,35.41,89262.0,30.6157,30.6762,30.5984,30.6416,89262.0
2019-10-28 10:10:00,35.4,35.42,35.17,35.17,189519.0,30.633,30.6503,30.4339,30.4339,189519.0
2019-10-28 10:15:00,35.18,35.28,35.16,35.27,133588.0,30.4426,30.5291,30.4253,30.5205,133588.0
2019-10-28 10:20:00,35.27,35.38,35.24,35.35,118891.0,30.5205,30.6157,30.4945,30.5897,118891.0
2019-10-28 10:25:00,35.34,35.4,35.28,35.29,153002.0,30.5811,30.633,30.5291,30.5378,153002.0
2019-10-28 10:30:00,35.29,35.38,35.28,35.37,103791.0,30.5378,30.6157,30.5291,30.607,103791.0
2019-10-28 10:35:00,35.37,35.39,35.29,35.3,292123.0,30.607,30.6243,30.5378,30.5464,292123.0
2019-10-28 10:40:00,35.29,35.36,35.28,35.34,127272.0,30.5378,30.5984,30.5291,30.5811,127272.0
2019-10-28 10:45:00,35.34,35.41,35.31,35.39,77314.0,30.5811,30.6416,30.5551,30.6243,77314.0
2019-10-28 10:50:00,35.39,35.4,35.29,35.34,100548.0,30.6243,30.633,30.5378,30.5811,100548.0
2019-10-28 10:55:00,35.34,35.38,35.24,35.26,139584.0,30.5811,30.6157,30.4945,30.5118,139584.0
2019-10-28 11:00:00,35.27,35.27,35.09,35.16,107079.0,30.5205,30.5205,30.3647,30.4253,107079.0
2019-10-28 11:05:00,35.16,35.2,35.13,35.19,192500.0,30.4253,30.4599,30.3993,30.4512,192500.0
2019-10-28 11:10:00,35.2,35.2,35.14,35.16,86394.0,30.4599,30.4599,30.408,30.4253,86394.0
2019-10-28 11:15:00,35.16,35.17,34.99,35.0,174311.0,30.4253,30.4339,30.2782,30.2868,174311.0
2019-10-28 11:20:00,35.0,35.16,34.98,35.16,37068.0,30.2868,30.4253,30.2695,30.4253,37068.0
2019-10-28 11:25:00,35.16,35.17,35.06,35.07,56043.0,30.4253,30.4339,30.3388,30.3474,56043.0
2019-10-28 11:30:00,35.06,35.07,34.99,35.05,66914.0,30.3388,30.3474,30.2782,30.3301,66914.0
2019-10-28 11:35:00,35.05,35.11,35.04,35.04,43651.0,30.3301,30.382,30.3214,30.3214,43651.0
2019-10-28 11:40:00,35.05,35.05,34.98,34.98,63798.0,30.3301,30.3301,30.2695,30.2695,63798.0
2019-10-28 11:45:00,34.99,35.02,34.94,35.0,57551.0,30.2782,30.3041,30.2349,30.2868,57551.0
2019-10-28 11:50:00,35.01,35.04,34.98,35.0,110701.0,30.2955,30.3214,30.2695,30.2868,110701.0
2019-10-28 11:55:00,34.99,35.03,34.96,35.02,107751.0,30.2782,30.3128,30.2522,30.3041,107751.0
2019-10-28 12:00:00,35.03,35.05,34.97,34.99,85487.0,30.3128,30.3301,30.2609,30.2782,85487.0
2019-10-28 12:05:00,34.99,35.01,34.88,34.89,80557.0,30.2782,30.2955,30.183,30.1916,80557.0
2019-10-28 12:10:00,34.89,35.02,34.88,35.02,71925.0,30.1916,30.3041,30.183,30.3041,71925.0
2019-10-28 12:15:00,35.02,35.02,34.94,34.95,73254.0,30.3041,30.3041,30.2349,30.2436,73254.0
2019-10-28 12:20:00,34.96,34.99,34.91,34.92,77673.0,30.2522,30.2782,30.209,30.2176,77673.0
2019-10-28 12:25:00,34.91,34.95,34.87,34.88,159126.0,30.209,30.2436,30.1743,30.183,159126.0
2019-10-28 12:30:00,34.88,34.88,34.8,34.85,121719.0,30.183,30.183,30.1138,30.157,121719.0
2019-10-28 12:35:00,34.85,34.88,34.84,34.87,174907.0,30.157,30.183,30.1484,30.1743,174907.0
2019-10-28 12:40:00,34.86,34.89,34.85,34.86,64694.0,30.1657,30.1916,30.157,30.1657,64694.0
2019-10-28 12:45:00,34.85,34.91,34.85,34.87,164236.0,30.157,30.209,30.157,30.1743,164236.0
2019-10-28 12:50:00,34.87,34.96,34.86,34.94,93993.0,30.1743,30.2522,30.1657,30.2349,93993.0
2019-10-28 12:55:00,34.94,34.97,34.92,34.92,121411.0,30.2349,30.2609,30.2176,30.2176,121411.0
2019-10-28 13:00:00,34.93,34.97,34.92,34.96,114508.0,30.2263,30.2609,30.2176,30.2522,114508.0
2019-10-28 13:05:00,34.96,35.01,34.96,35.0,69889.0,30.2522,30.2955,30.2522,30.2868,69889.0
2019-10-28 13:10:00,35.0,35.01,34.95,34.96,73310.0,30.2868,30.2955,30.2436,30.2522,73310.0
2019-10-28 13:15:00,34.95,35.0,34.95,34.99,53486.0,30.2436,30.2868,30.2436,30.2782,53486.0
2019-10-28 13:20:00,34.99,35.01,34.92,34.93,96008.0,30.2782,30.2955,30.2176,30.2263,96008.0
2019-10-28 13:25:00,34.93,35.0,34.93,35.0,63115.0,30.2263,30.2868,30.2263,30.2868,63115.0
2019-10-28 13:30:00,35.0,35.07,34.99,35.07,78189.0,30.2868,30.3474,30.2782,30.3474,78189.0
2019-10-28 13:35:00,35.07,35.07,35.0,35.02,105327.0,30.3474,30.3474,30.2868,30.3041,105327.0
2019-10-28 13:40:00,35.01,35.07,34.98,35.07,40509.0,30.2955,30.3474,30.2695,30.3474,40509.0
2019-10-28 13:45:00,35.07,35.16,35.06,35.14,59529.0,30.3474,30.4253,30.3388,30.408,59529.0
2019-10-28 13:50:00,35.14,35.15,35.08,35.08,48380.0,30.408,30.4166,30.3561,30.3561,48380.0
2019-10-28 13:55:00,35.08,35.12,35.08,35.12,71737.0,30.3561,30.3907,30.3561,30.3907,71737.0
2019-10-28 14:00:00,35.11,35.14,35.09,35.12,176492.0,30.382,30.408,30.3647,30.3907,176492.0
2019-10-28 14:05:00,35.12,35.16,35.11,35.16,41380.0,30.3907,30.4253,30.382,30.4253,41380.0
2019-10-28 14:10:00,35.16,35.17,35.12,35.16,29245.0,30.4253,30.4339,30.3907,30.4253,29245.0
2019-10-28 14:15:00,35.16,35.18,35.13,35.14,53985.0,30.4253,30.4426,30.3993,30.408,53985.0
2019-10-28 14:20:00,35.14,35.15,35.11,35.12,68121.0,30.408,30.4166,30.382,30.3907,68121.0
2019-10-28 14:25:00,35.12,35.15,35.11,35.13,54276.0,30.3907,30.4166,30.382,30.3993,54276.0
2019-10-28 14:30:00,35.13,35.15,35.11,35.13,63575.0,30.3993,30.4166,30.382,30.3993,63575.0
2019-10-28 14:35:00,35.13,35.15,35.11,35.14,52102.0,30.3993,30.4166,30.382,30.408,52102.0
2019-10-28 14:40:00,35.14,35.19,35.13,35.18,63027.0,30.408,30.4512,30.3993,30.4426,63027.0
2019-10-28 14:45:00,35.19,35.19,35.15,35.16,42089.0,30.4512,30.4512,30.4166,30.4253,42089.0
2019-10-28 14:50:00,35.16,35.16,35.11,35.13,73675.0,30.4253,30.4253,30.382,30.3993,73675.0
2019-10-28 14:55:00,35.13,35.14,35.1,35.13,46580.0,30.3993,30.408,30.3734,30.3993,46580.0
2019-10-28 15:00:00,35.13,35.13,35.04,35.07,54967.0,30.3993,30.3993,30.3214,30.3474,54967.0
2019-10-28 15:05:00,35.07,35.1,35.01,35.02,80712.0,30.3474,30.3734,30.2955,30.3041,80712.0
2019-10-28 15:10:00,35.03,35.09,35.02,35.07,96969.0,30.3128,30.3647,30.3041,30.3474,96969.0
2019-10-28 15:15:00,35.07,35.11,35.06,35.11,103883.0,30.3474,30.382,30.3388,30.382,103883.0
2019-10-28 15:20:00,35.11,35.13,35.09,35.11,64917.0,30.382,30.3993,30.3647,30.382,64917.0
2019-10-28 15:25:00,35.11,35.12,35.09,35.1,70402.0,30.382,30.3907,30.3647,30.3734,70402.0
2019-10-28 15:30:00,35.09,35.1,35.09,35.09,60697.0,30.3647,30.3734,30.3647,30.3647,60697.0
2019-10-28 15:35:00,35.09,35.13,35.09,35.11,124997.0,30.3647,30.3993,30.3647,30.382,124997.0
2019-10-28 15:40:00,35.11,35.12,35.09,35.1,119093.0,30.382,30.3907,30.3647,30.3734,119093.0
2019-10-28 15:45:00,35.1,35.1,35.01,35.04,238322.0,30.3734,30.3734,30.2955,30.3214,238322.0
2019-10-28 15:50:00,35.04,35.06,35.03,35.05,171319.0,30.3214,30.3388,30.3128,30.3301,171319.0
2019-10-28 15:55:00,35.06,35.07,35.01,35.02,1180677.0,30.3388,30.3474,30.2955,30.3041,1180677.0
2019-10-29 09:30:00,34.75,34.75,34.2,34.24,342942.0,30.0705,30.0705,29.5946,29.6292,342942.0
2019-10-29 09:35:00,34.23,34.51,34.21,34.39,190858.0,29.6205,29.8628,29.6032,29.759,190858.0
2019-10-29 09:40:00,34.4,34.53,34.36,34.5,163847.0,29.7676,29.8801,29.733,29.8542,163847.0
2019-10-29 09:45:00,34.51,34.52,34.35,34.38,98776.0,29.8628,29.8715,29.7244,29.7503,98776.0
2019-10-29 09:50:00,34.38,34.47,34.33,34.4,115420.0,29.7503,29.8282,29.7071,29.7676,115420.0
2019-10-29 09:55:00,34.4,34.44,34.29,34.32,65842.0,29.7676,29.8022,29.6724,29.6984,65842.0
2019-10-29 10:00:00,34.32,34.4,34.26,34.38,109772.0,29.6984,29.7676,29.6465,29.7503,109772.0
2019-10-29 10:05:00,34.39,34.41,34.29,34.39,89444.0,29.759,29.7763,29.6724,29.759,89444.0
2019-10-29 10:10:00,34.38,34.54,34.34,34.42,103197.0,29.7503,29.8888,29.7157,29.7849,103197.0
2019-10-29 10:15:00,34.43,34.49,34.4,34.45,46241.0,29.7936,29.8455,29.7676,29.8109,46241.0
2019-10-29 10:20:00,34.45,34.54,34.41,34.51,85802.0,29.8109,29.8888,29.7763,29.8628,85802.0
2019-10-29 10:25:00,34.52,34.56,34.46,34.5,106984.0,29.8715,29.9061,29.8196,29.8542,106984.0
2019-10-29 10:30:00,34.51,34.59,34.5,34.56,40822.0,29.8628,29.932,29.8542,29.9061,40822.0
2019-10-29 10:35:00,34.56,34.64,34.53,34.53,79646.0,29.9061,29.9753,29.8801,29.8801,79646.0
2019-10-29 10:40:00,34.54,34.61,34.48,34.59,61019.0,29.8888,29.9494,29.8369,29.932,61019.0
2019-10-29 10:45:00,34.59,34.63,34.56,34.62,70949.0,29.932,29.9667,29.9061,29.958,70949.0
2019-10-29 10:50:00,34.64,34.68,34.61,34.67,55805.0,29.9753,30.0099,29.9494,30.0013,55805.0
2019-10-29 10:55:00,34.67,34.72,34.65,34.69,48605.0,30.0013,30.0445,29.984,30.0186,48605.0
2019-10-29 11:00:00,34.69,34.74,34.63,34.63,110685.0,30.0186,30.0618,29.9667,29.9667,110685.0
2019-10-29 11:05:00,34.63,34.74,34.63,34.73,117316.0,29.9667,30.0618,29.9667,30.0532,117316.0
2019-10-29 11:10:00,34.74,34.74,34.58,34.6,111594.0,30.0618,30.0618,29.9234,29.9407,111594.0
2019-10-29 11:15:00,34.6,34.67,34.46,34.5,56931.0,29.9407,30.0013,29.8196,29.8542,56931.0
2019-10-29 11:20:00,34.49,34.55,34.48,34.5,55521.0,29.8455,29.8974,29.8369,29.8542,55521.0
2019-10-29 11:25:00,34.5,34.58,34.49,34.55,54117.0,29.8542,29.9234,29.8455,29.8974,54117.0
2019-10-29 11:30:00,34.55,34.68,34.51,34.64,72652.0,29.8974,30.0099,29.8628,29.9753,72652.0
2019-10-29 11:35:00,34.65,34.66,34.62,34.66,67925.0,29.984,29.9926,29.958,29.9926,67925.0
2019-10-29 11:40:00,34.66,34.66,34.59,34.66,37382.0,29.9926,29.9926,29.932,29.9926,37382.0
2019-10-29 11:45:00,34.66,34.78,34.65,34.76,80628.0,29.9926,30.0965,29.984,30.0792,80628.0
2019-10-29 11:50:00,34.77,34.8,34.73,34.78,50335.0,30.0878,30.1138,30.0532,30.0965,50335.0
2019-10-29 11:55:00,34.79,34.8,34.66,34.7,141277.0,30.1051,30.1138,29.9926,30.0272,141277.0
2019-10-29 12:00:00,34.69,34.77,34.65,34.66,68948.0,30.0186,30.0878,29.984,29.9926,68948.0
2019-10-29 12:05:00,34.66,34.73,34.61,34.69,65679.0,29.9926,30.0532,29.9494,30.0186,65679.0
2019-10-29 12:10:00,34.69,34.75,34.67,34.69,42307.0,30.0186,30.0705,30.0013,30.0186,42307.0
2019-10-29 12:15:00,34.69,34.75,34.66,34.74,61668.0,30.0186,30.0705,29.9926,30.0618,61668.0
2019-10-29 12:20:00,34.73,34.74,34.62,34.63,59896.0,30.0532,30.0618,29.958,29.9667,59896.0
2019-10-29 12:25:00,34.63,34.65,34.57,34.61,52068.0,29.9667,29.984,29.9147,29.9494,52068.0
2019-10-29 12:30:00,34.61,34.62,34.56,34.57,56682.0,29.9494,29.958,29.9061,29.9147,56682.0
2019-10-29 12:35:00,34.56,34.61,34.55,34.59,74437.0,29.9061,29.9494,29.8974,29.932,74437.0
2019-10-29 12:40:00,34.59,34.67,34.58,34.66,194849.0,29.932,30.0013,29.9234,29.9926,194849.0
2019-10-29 12:45:00,34.67,34.73,34.67,34.68,58234.0,30.0013,30.0532,30.0013,30.0099,58234.0
2019-10-29 12:50:00,34.68,34.71,34.65,34.66,58711.0,30.0099,30.0359,29.984,29.9926,58711.0
2019-10-29 12:55:00,34.66,34.71,34.65,34.65,56197.0,29.9926,30.0359,29.984,29.984,56197.0
2019-10-29 13:00:00,34.66,34.67,34.63,34.63,49249.0,29.9926,30.0013,29.9667,29.9667,49249.0
2019-10-29 13:05:00,34.64,34.66,34.62,34.65,91569.0,29.9753,29.9926,29.958,29.984,91569.0
2019-10-29 13:10:00,34.65,34.67,34.56,34.59,85594.0,29.984,30.0013,29.9061,29.932,85594.0
2019-10-29 13:15:00,34.6,34.64,34.57,34.59,38168.0,29.9407,29.9753,29.9147,29.932,38168.0
2019-10-29 13:20:00,34.59,34.64,34.56,34.64,43091.0,29.932,29.9753,29.9061,29.9753,43091.0
2019-10-29 13:25:00,34.64,34.69,34.63,34.68,86222.0,29.9753,30.0186,29.9667,30.0099,86222.0
2019-10-29 13:30:00,34.68,34.75,34.67,34.73,69031.0,30.0099,30.0705,30.0013,30.0532,69031.0
2019-10-29 13:35:00,34.72,34.8,34.72,34.76,51325.0,30.0445,30.1138,30.0445,30.0792,51325.0
2019-10-29 13:40:00,34.76,34.77,34.74,34.75,58950.0,30.0792,30.0878,30.0618,30.0705,58950.0
2019-10-29 13:45:00,34.76,34.8,34.75,34.76,47969.0,30.0792,30.1138,30.0705,30.0792,47969.0
2019-10-29 13:50:00,34.76,34.87,34.75,34.86,68297.0,30.0792,30.1743,30.0705,30.1657,68297.0
2019-10-29 13:55:00,34.86,34.89,34.83,34.89,74284.0,30.1657,30.1916,30.1397,30.1916,74284.0
2019-10-29 14:00:00,34.89,34.99,34.87,34.98,167661.0,30.1916,30.2782,30.1743,30.2695,167661.0
2019-10-29 14:05:00,34.98,35.01,34.95,34.98,199489.0,30.2695,30.2955,30.2436,30.2695,199489.0
2019-10-29 14:10:00,34.99,35.0,34.97,34.98,146044.0,30.2782,30.2868,30.2609,30.2695,146044.0
2019-10-29 14:15:00,34.97,35.01,34.95,35.01,112123.0,30.2609,30.2955,30.2436,30.2955,112123.0
2019-10-29 14:20:00,35.01,35.01,34.98,35.0,89845.0,30.2955,30.2955,30.2695,30.2868,89845.0
2019-10-29 14:25:00,34.99,35.01,34.95,34.95,133770.0,30.2782,30.2955,30.2436,30.2436,133770.0
2019-10-29 14:30:00,34.95,34.98,34.93,34.93,67964.0,30.2436,30.2695,30.2263,30.2263,67964.0
2019-10-29 14:35:00,34.92,34.92,34.79,34.8,63032.0,30.2176,30.2176,30.1051,30.1138,63032.0
2019-10-29 14:40:00,34.8,34.86,34.78,34.82,59867.0,30.1138,30.1657,30.0965,30.1311,59867.0
2019-10-29 14:45:00,34.82,34.86,34.79,34.82,51579.0,30.1311,30.1657,30.1051,30.1311,51579.0
2019-10-29 14:50:00,34.81,34.82,34.73,34.73,37337.0,30.1224,30.1311,30.0532,30.0532,37337.0
2019-10-29 14:55:00,34.74,34.78,34.73,34.76,51727.0,30.0618,30.0965,30.0532,30.0792,51727.0
2019-10-29 15:00:00,34.77,34.8,34.76,34.8,44792.0,30.0878,30.1138,30.0792,30.1138,44792.0
2019-10-29 15:05:00,34.8,34.84,34.78,34.83,71182.0,30.1138,30.1484,30.0965,30.1397,71182.0
2019-10-29 15:10:00,34.83,34.85,34.82,34.84,47709.0,30.1397,30.157,30.1311,30.1484,47709.0
2019-10-29 15:15:00,34.84,34.85,34.78,34.82,76480.0,30.1484,30.157,30.0965,30.1311,76480.0
2019-10-29 15:20:00,34.82,34.83,34.78,34.82,105142.0,30.1311,30.1397,30.0965,30.1311,105142.0
2019-10-29 15:25:00,34.82,34.84,34.76,34.77,98827.0,30.1311,30.1484,30.0792,30.0878,98827.0
2019-10-29 15:30:00,34.77,34.81,34.76,34.8,196954.0,30.0878,30.1224,30.0792,30.1138,196954.0
2019-10-29 15:35:00,34.81,34.87,34.8,34.87,190438.0,30.1224,30.1743,30.1138,30.1743,190438.0
2019-10-29 15:40:00,34.87,34.88,34.86,34.87,144245.0,30.1743,30.183,30.1657,30.1743,144245.0
2019-10-29 15:45:00,34.87,34.88,34.84,34.85,224780.0,30.1743,30.183,30.1484,30.157,224780.0
2019-10-29 15:50:00,34.85,34.89,34.84,34.89,498295.0,30.157,30.1916,30.1484,30.1916,498295.0
2019-10-29 15:55:00,34.89,34.89,34.75,34.8,802052.0,30.1916,30.1916,30.0705,30.1138,802052.0
2019-10-30 09:30:00,34.66,34.75,34.48,34.48,165123.0,29.9926,30.0705,29.8369,29.8369,165123.0
2019-10-30 09:35:00,34.47,34.62,34.42,34.57,159231.0,29.8282,29.958,29.7849,29.9147,159231.0
2019-10-30 09:40:00,34.58,34.58,34.42,34.44,105363.0,29.9234,29.9234,29.7849,29.8022,105363.0
2019-10-30 09:45:00,34.46,34.51,34.39,34.39,63332.0,29.8196,29.8628,29.759,29.759,63332.0
2019-10-30 09:50:00,34.39,34.46,34.36,34.41,63081.0,29.759,29.8196,29.733,29.7763,63081.0
2019-10-30 09:55:00,34.4,34.42,34.29,34.32,66456.0,29.7676,29.7849,29.6724,29.6984,66456.0
2019-10-30 10:00:00,34.31,34.32,34.02,34.13,189159.0,29.6898,29.6984,29.4388,29.534,189159.0
2019-10-30 10:05:00,34.13,34.25,34.1,34.21,106828.0,29.534,29.6378,29.508,29.6032,106828.0
2019-10-30 10:10:00,34.2,34.23,34.11,34.14,126811.0,29.5946,29.6205,29.5167,29.5426,126811.0
2019-10-30 10:15:00,34.14,34.14,33.96,33.98,308536.0,29.5426,29.5426,29.3869,29.4042,308536.0
2019-10-30 10:20:00,33.97,34.0,33.88,33.91,122477.0,29.3955,29.4215,29.3177,29.3436,122477.0
2019-10-30 10:25:00,33.91,33.95,33.85,33.9,110083.0,29.3436,29.3782,29.2917,29.335,110083.0
2019-10-30 10:30:00,33.91,33.95,33.76,33.91,238658.0,29.3436,29.3782,29.2138,29.3436,238658.0
2019-10-30 10:35:00,33.91,33.96,33.87,33.94,86018.0,29.3436,29.3869,29.309,29.3696,86018.0
2019-10-30 10:40:00,33.94,33.98,33.85,33.89,135205.0,29.3696,29.4042,29.2917,29.3263,135205.0
2019-10-30 10:45:00,33.88,33.89,33.79,33.79,158400.0,29.3177,29.3263,29.2398,29.2398,158400.0
2019-10-30 10:50:00,33.79,33.81,33.74,33.75,175543.0,29.2398,29.2571,29.1965,29.2052,175543.0
2019-10-30 10:55:00,33.75,33.75,33.63,33.68,115778.0,29.2052,29.2052,29.1013,29.1446,115778.0
2019-10-30 11:00:00,33.67,33.71,33.57,33.62,177268.0,29.1359,29.1705,29.0494,29.0927,177268.0
2019-10-30 11:05:00,33.62,33.64,33.54,33.59,92641.0,29.0927,29.11,29.0234,29.0667,92641.0
2019-10-30 11:10:00,33.59,33.61,33.52,33.52,101934.0,29.0667,29.084,29.0061,29.0061,101934.0
2019-10-30 11:15:00,33.52,33.53,33.46,33.49,89719.0,29.0061,29.0148,28.9542,28.9802,89719.0
2019-10-30 11:20:00,33.49,33.51,33.36,33.36,102267.0,28.9802,28.9975,28.8677,28.8677,102267.0
2019-10-30 11:25:00,33.36,33.37,33.25,33.37,100292.0,28.8677,28.8763,28.7725,28.8763,100292.0
2019-10-30 11:30:00,33.36,33.43,33.32,33.34,247800.0,28.8677,28.9283,28.8331,28.8504,247800.0
2019-10-30 11:35:00,33.34,33.45,33.34,33.41,219836.0,28.8504,28.9456,28.8504,28.9109,219836.0
2019-10-30 11:40:00,33.41,33.41,33.3,33.3,189724.0,28.9109,28.9109,28.8158,28.8158,189724.0
2019-10-30 11:45:00,33.3,33.4,33.28,33.4,142658.0,28.8158,28.9023,28.7985,28.9023,142658.0
2019-10-30 11:50:00,33.39,33.44,33.35,33.38,152228.0,28.8936,28.9369,28.859,28.885,152228.0
2019-10-30 11:55:00,33.38,33.38,33.23,33.26,134005.0,28.885,28.885,28.7552,28.7811,134005.0
2019-10-30 12:00:00,33.25,33.35,33.25,33.34,209882.0,28.7725,28.859,28.7725,28.8504,209882.0
2019-10-30 12:05:00,33.35,33.47,33.34,33.44,216557.0,28.859,28.9629,28.8504,28.9369,216557.0
2019-10-30 12:10:00,33.45,33.46,33.35,33.36,92362.0,28.9456,28.9542,28.859,28.8677,92362.0
2019-10-30 12:15:00,33.36,33.4,33.33,33.37,155590.0,28.8677,28.9023,28.8417,28.8763,155590.0
2019-10-30 12:20:00,33.37,33.4,33.31,33.38,168929.0,28.8763,28.9023,28.8244,28.885,168929.0
2019-10-30 12:25:00,33.37,33.43,33.32,33.43,127192.0,28.8763,28.9283,28.8331,28.9283,127192.0
2019-10-30 12:30:00,33.43,33.44,33.39,33.43,87772.0,28.9283,28.9369,28.8936,28.9283,87772.0
2019-10-30 12:35:00,33.42,33.42,33.34,33.37,144858.0,28.9196,28.9196,28.8504,28.8763,144858.0
2019-10-30 12:40:00,33.37,33.44,33.36,33.39,136368.0,28.8763,28.9369,28.8677,28.8936,136368.0
2019-10-30 12:45:00,33.39,33.45,33.38,33.42,104228.0,28.8936,28.9456,28.885,28.9196,104228.0
2019-10-30 12:50:00,33.42,33.54,33.41,33.48,108934.0,28.9196,29.0234,28.9109,28.9715,108934.0
2019-10-30 12:55:00,33.48,33.57,33.47,33.54,54918.0,28.9715,29.0494,28.9629,29.0234,54918.0
2019-10-30 13:00:00,33.54,33.64,33.52,33.59,96825.0,29.0234,29.11,29.0061,29.0667,96825.0
2019-10-30 13:05:00,33.6,33.6,33.5,33.54,70471.0,29.0754,29.0754,28.9888,29.0234,70471.0
2019-10-30 13:10:00,33.54,33.54,33.49,33.49,59914.0,29.0234,29.0234,28.9802,28.9802,59914.0
2019-10-30 13:15:00,33.49,33.51,33.42,33.43,70734.0,28.9802,28.9975,28.9196,28.9283,70734.0
2019-10-30 13:20:00,33.43,33.44,33.39,33.4,58238.0,28.9283,28.9369,28.8936,28.9023,58238.0
2019-10-30 13:25:00,33.39,33.4,33.35,33.39,61053.0,28.8936,28.9023,28.859,28.8936,61053.0
2019-10-30 13:30:00,33.38,33.38,33.33,33.33,73315.0,28.885,28.885,28.8417,28.8417,73315.0
2019-10-30 13:35:00,33.33,33.34,33.28,33.3,92097.0,28.8417,28.8504,28.7985,28.8158,92097.0
2019-10-30 13:40:00,33.3,33.31,33.27,33.29,66374.0,28.8158,28.8244,28.7898,28.8071,66374.0
2019-10-30 13:45:00,33.29,33.3,33.2,33.26,123976.0,28.8071,28.8158,28.7292,28.7811,123976.0
2019-10-30 13:50:00,33.25,33.32,33.23,33.24,80521.0,28.7725,28.8331,28.7552,28.7638,80521.0
2019-10-30 13:55:00,33.24,33.26,33.14,33.17,131975.0,28.7638,28.7811,28.6773,28.7033,131975.0
2019-10-30 14:00:00,33.16,33.24,33.13,33.21,151263.0,28.6946,28.7638,28.6687,28.7379,151263.0
2019-10-30 14:05:00,33.21,33.21,33.12,33.19,104334.0,28.7379,28.7379,28.66,28.7206,104334.0
2019-10-30 14:10:00,33.19,33.25,33.19,33.23,97149.0,28.7206,28.7725,28.7206,28.7552,97149.0
2019-10-30 14:15:00,33.24,33.31,33.22,33.23,117311.0,28.7638,28.8244,28.7465,28.7552,117311.0
2019-10-30 14:20:00,33.24,33.25,33.2,33.2,86091.0,28.7638,28.7725,28.7292,28.7292,86091.0
2019-10-30 14:25:00,33.21,33.25,33.17,33.23,125642.0,28.7379,28.7725,28.7033,28.7552,125642.0
2019-10-30 14:30:00,33.23,33.24,33.16,33.16,87535.0,28.7552,28.7638,28.6946,28.6946,87535.0
2019-10-30 14:35:00,33.16,33.18,33.11,33.16,116995.0,28.6946,28.7119,28.6513,28.6946,116995.0
2019-10-30 14:40:00,33.15,33.18,33.09,33.12,137412.0,28.686,28.7119,28.634,28.66,137412.0
2019-10-30 14:45:00,33.12,33.17,33.1,33.15,91230.0,28.66,28.7033,28.6427,28.686,91230.0
2019-10-30 14:50:00,33.16,33.23,33.16,33.18,103725.0,28.6946,28.7552,28.6946,28.7119,103725.0
2019-10-30 14:55:00,33.18,33.24,33.17,33.2,95172.0,28.7119,28.7638,28.7033,28.7292,95172.0
2019-10-30 15:00:00,33.2,33.25,33.17,33.24,100787.0,28.7292,28.7725,28.7033,28.7638,100787.0
2019-10-30 15:05:00,33.24,33.25,33.2,33.2,97433.0,28.7638,28.7725,28.7292,28.7292,97433.0
2019-10-30 15:10:00,33.21,33.23,33.2,33.21,101905.0,28.7379,28.7552,28.7292,28.7379,101905.0
2019-10-30 15:15:00,33.21,33.21,33.11,33.14,138198.0,28.7379,28.7379,28.6513,28.6773,138198.0
2019-10-30 15:20:00,33.14,33.16,33.08,33.15,159780.0,28.6773,28.6946,28.6254,28.686,159780.0
2019-10-30 15:25:00,33.15,33.15,33.06,33.07,170903.0,28.686,28.686,28.6081,28.6167,170903.0
2019-10-30 15:30:00,33.07,33.13,33.06,33.11,217835.0,28.6167,28.6687,28.6081,28.6513,217835.0
2019-10-30 15:35:00,33.11,33.15,33.1,33.15,232658.0,28.6513,28.686,28.6427,28.686,232658.0
2019-10-30 15:40:00,33.15,33.15,33.07,33.07,185745.0,28.686,28.686,28.6167,28.6167,185745.0
2019-10-30 15:45:00,33.08,33.08,33.0,33.02,319618.0,28.6254,28.6254,28.5562,28.5735,319618.0
2019-10-30 15:50:00,33.02,33.12,33.01,33.12,339795.0,28.5735,28.66,28.5648,28.66,339795.0
2019-10-30 15:55:00,33.12,33.13,33.05,33.11,808304.0,28.66,28.6687,28.5994,28.6513,808304.0
2019-10-31 09:30:00,33.12,33.12,32.75,33.07,259735.0,28.66,28.66,28.3398,28.6167,259735.0
2019-10-31 09:35:00,33.07,33.09,32.87,32.89,123093.0,28.6167,28.634,28.4437,28.461,123093.0
2019-10-31 09:40:00,32.89,33.02,32.76,32.78,123061.0,28.461,28.5735,28.3485,28.3658,123061.0
2019-10-31 09:45:00,32.77,32.79,32.65,32.66,109148.0,28.3571,28.3744,28.2533,28.2619,109148.0
2019-10-31 09:50:00,32.66,32.74,32.6,32.7,295467.0,28.2619,28.3312,28.21,28.2966,295467.0
2019-10-31 09:55:00,32.7,32.75,32.67,32.69,159809.0,28.2966,28.3398,28.2706,28.2879,159809.0
2019-10-31 10:00:00,32.69,32.74,32.52,32.54,205227.0,28.2879,28.3312,28.1408,28.1581,205227.0
2019-10-31 10:05:00,32.54,32.6,32.51,32.53,90129.0,28.1581,28.21,28.1321,28.1495,90129.0
2019-10-31 10:10:00,32.53,32.56,32.5,32.51,120697.0,28.1495,28.1754,28.1235,28.1321,120697.0
2019-10-31 10:15:00,32.51,32.51,32.4,32.41,174084.0,28.1321,28.1321,28.037,28.0456,174084.0
2019-10-31 10:20:00,32.41,32.41,32.35,32.38,122740.0,28.0456,28.0456,27.9937,28.0196,122740.0
2019-10-31 10:25:00,32.38,32.51,32.38,32.5,86102.0,28.0196,28.1321,28.0196,28.1235,86102.0
2019-10-31 10:30:00,32.51,32.56,32.49,32.51,140330.0,28.1321,28.1754,28.1148,28.1321,140330.0
2019-10-31 10:35:00,32.52,32.59,32.5,32.58,60421.0,28.1408,28.2014,28.1235,28.1927,60421.0
2019-10-31 10:40:00,32.59,32.68,32.56,32.64,74357.0,28.2014,28.2793,28.1754,28.2446,74357.0
2019-10-31 10:45:00,32.63,32.67,32.61,32.62,77503.0,28.236,28.2706,28.2187,28.2273,77503.0
2019-10-31 10:50:00,32.63,32.67,32.57,32.59,59647.0,28.236,28.2706,28.1841,28.2014,59647.0
2019-10-31 10:55:00,32.59,32.59,32.51,32.56,70442.0,28.2014,28.2014,28.1321,28.1754,70442.0
2019-10-31 11:00:00,32.57,32.59,32.5,32.52,65084.0,28.1841,28.2014,28.1235,28.1408,65084.0
2019-10-31 11:05:00,32.52,32.52,32.47,32.49,57913.0,28.1408,28.1408,28.0975,28.1148,57913.0
2019-10-31 11:10:00,32.49,32.55,32.48,32.52,68350.0,28.1148,28.1668,28.1062,28.1408,68350.0
2019-10-31 11:15:00,32.53,32.6,32.5,32.56,58858.0,28.1495,28.21,28.1235,28.1754,58858.0
2019-10-31 11:20:00,32.56,32.57,32.53,32.57,31609.0,28.1754,28.1841,28.1495,28.1841,31609.0
2019-10-31 11:25:00,32.58,32.59,32.53,32.55,62956.0,28.1927,28.2014,28.1495,28.1668,62956.0
2019-10-31 11:30:00,32.55,32.62,32.53,32.6,50236.0,28.1668,28.2273,28.1495,28.21,50236.0
2019-10-31 11:35:00,32.61,32.62,32.56,32.61,64788.0,28.2187,28.2273,28.1754,28.2187,64788.0
2019-10-31 11:40:00,32.62,32.82,32.62,32.82,92966.0,28.2273,28.4004,28.2273,28.4004,92966.0
2019-10-31 11:45:00,32.82,32.94,32.78,32.86,249588.0,28.4004,28.5042,28.3658,28.435,249588.0
2019-10-31 11:50:00,32.87,32.96,32.86,32.87,53614.0,28.4437,28.5215,28.435,28.4437,53614.0
2019-10-31 11:55:00,32.87,32.91,32.82,32.84,46485.0,28.4437,28.4783,28.4004,28.4177,46485.0
2019-10-31 12:00:00,32.84,32.86,32.76,32.77,65103.0,28.4177,28.435,28.3485,28.3571,65103.0
2019-10-31 12:05:00,32.78,32.81,32.76,32.8,79335.0,28.3658,28.3917,28.3485,28.3831,79335.0
2019-10-31 12:10:00,32.8,32.85,32.8,32.81,53482.0,28.3831,28.4264,28.3831,28.3917,53482.0
2019-10-31 12:15:00,32.81,32.81,32.68,32.7,84114.0,28.3917,28.3917,28.2793,28.2966,84114.0
2019-10-31 12:20:00,32.7,32.71,32.65,32.67,44120.0,28.2966,28.3052,28.2533,28.2706,44120.0
2019-10-31 12:25:00,32.67,32.73,32.66,32.7,58749.0,28.2706,28.3225,28.2619,28.2966,58749.0
2019-10-31 12:30:00,32.7,32.72,32.61,32.61,53102.0,28.2966,28.3139,28.2187,28.2187,53102.0
2019-10-31 12:35:00,32.62,32.66,32.61,32.63,43543.0,28.2273,28.2619,28.2187,28.236,43543.0
2019-10-31 12:40:00,32.63,32.64,32.58,32.59,31744.0,28.236,28.2446,28.1927,28.2014,31744.0
2019-10-31 12:45:00,32.58,32.58,32.53,32.57,54994.0,28.1927,28.1927,28.1495,28.1841,54994.0
2019-10-31 12:50:00,32.57,32.58,32.48,32.48,65007.0,28.1841,28.1927,28.1062,28.1062,65007.0
2019-10-31 12:55:00,32.49,32.5,32.46,32.47,74594.0,28.1148,28.1235,28.0889,28.0975,74594.0
2019-10-31 13:00:00,32.47,32.52,32.43,32.5,52389.0,28.0975,28.1408,28.0629,28.1235,52389.0
2019-10-31 13:05:00,32.5,32.5,32.45,32.47,33363.0,28.1235,28.1235,28.0802,28.0975,33363.0
2019-10-31 13:10:00,32.48,32.56,32.46,32.55,67943.0,28.1062,28.1754,28.0889,28.1668,67943.0
2019-10-31 13:15:00,32.55,32.55,32.5,32.52,43054.0,28.1668,28.1668,28.1235,28.1408,43054.0
2019-10-31 13:20:00,32.52,32.52,32.44,32.46,64332.0,28.1408,28.1408,28.0716,28.0889,64332.0
2019-10-31 13:25:00,32.45,32.48,32.43,32.47,29489.0,28.0802,28.1062,28.0629,28.0975,29489.0
2019-10-31 13:30:00,32.47,32.47,32.43,32.47,45359.0,28.0975,28.0975,28.0629,28.0975,45359.0
2019-10-31 13:35:00,32.47,32.48,32.43,32.43,42207.0,28.0975,28.1062,28.0629,28.0629,42207.0
2019-10-31 13:40:00,32.43,32.46,32.41,32.43,50825.0,28.0629,28.0889,28.0456,28.0629,50825.0
2019-10-31 13:45:00,32.43,32.44,32.4,32.41,40206.0,28.0629,28.0716,28.037,28.0456,40206.0
2019-10-31 13:50:00,32.41,32.49,32.4,32.46,63402.0,28.0456,28.1148,28.037,28.0889,63402.0
2019-10-31 13:55:00,32.47,32.48,32.44,32.44,46960.0,28.0975,28.1062,28.0716,28.0716,46960.0
2019-10-31 14:00:00,32.44,32.46,32.42,32.46,40701.0,28.0716,28.0889,28.0543,28.0889,40701.0
2019-10-31 14:05:00,32.46,32.55,32.46,32.54,69267.0,28.0889,28.1668,28.0889,28.1581,69267.0
2019-10-31 14:10:00,32.54,32.55,32.47,32.48,40432.0,28.1581,28.1668,28.0975,28.1062,40432.0
2019-10-31 14:15:00,32.48,32.49,32.4,32.41,68407.0,28.1062,28.1148,28.037,28.0456,68407.0
2019-10-31 14:20:00,32.41,32.45,32.4,32.41,38505.0,28.0456,28.0802,28.037,28.0456,38505.0
2019-10-31 14:25:00,32.41,32.51,32.39,32.5,65332.0,28.0456,28.1321,28.0283,28.1235,65332.0
2019-10-31 14:30:00,32.49,32.5,32.46,32.46,58156.0,28.1148,28.1235,28.0889,28.0889,58156.0
2019-10-31 14:35:00,32.47,32.49,32.46,32.48,53897.0,28.0975,28.1148,28.0889,28.1062,53897.0
2019-10-31 14:40:00,32.48,32.52,32.46,32.52,56651.0,28.1062,28.1408,28.0889,28.1408,56651.0
2019-10-31 14:45:00,32.52,32.54,32.46,32.53,72172.0,28.1408,28.1581,28.0889,28.1495,72172.0
2019-10-31 14:50:00,32.54,32.54,32.49,32.5,47887.0,28.1581,28.1581,28.1148,28.1235,47887.0
2019-10-31 14:55:00,32.49,32.51,32.47,32.49,57882.0,28.1148,28.1321,28.0975,28.1148,57882.0
2019-10-31 15:00:00,32.49,32.49,32.46,32.49,68983.0,28.1148,28.1148,28.0889,28.1148,68983.0
2019-10-31 15:05:00,32.5,32.51,32.47,32.48,72671.0,28.1235,28.1321,28.0975,28.1062,72671.0
2019-10-31 15:10:00,32.48,32.54,32.47,32.53,88167.0,28.1062,28.1581,28.0975,28.1495,88167.0
2019-10-31 15:15:00,32.52,32.54,32.46,32.46,101424.0,28.1408,28.1581,28.0889,28.0889,101424.0
2019-10-31 15:20:00,32.46,32.46,32.41,32.44,72859.0,28.0889,28.0889,28.0456,28.0716,72859.0
2019-10-31 15:25:00,32.44,32.45,32.41,32.44,72365.0,28.0716,28.0802,28.0456,28.0716,72365.0
2019-10-31 15:30:00,32.44,32.55,32.43,32.55,136117.0,28.0716,28.1668,28.0629,28.1668,136117.0
2019-10-31 15:35:00,32.55,32.58,32.54,32.56,148757.0,28.1668,28.1927,28.1581,28.1754,148757.0
2019-10-31 15:40:00,32.57,32.6,32.55,32.55,140900.0,28.1841,28.21,28.1668,28.1668,140900.0
2019-10-31 15:45:00,32.55,32.59,32.54,32.59,163054.0,28.1668,28.2014,28.1581,28.2014,163054.0
2019-10-31 15:50:00,32.6,32.69,32.58,32.66,261807.0,28.21,28.2879,28.1927,28.2619,261807.0
2019-10-31 15:55:00,32.66,32.72,32.65,32.69,498078.0,28.2619,28.3139,28.2533,28.2879,498078.0
2019-11-01 09:30:00,33.05,33.25,32.98,33.22,190943.0,28.5994,28.7725,28.5389,28.7465,190943.0
2019-11-01 09:35:00,33.22,33.23,32.97,33.2,100208.0,28.7465,28.7552,28.5302,28.7292,100208.0
2019-11-01 09:40:00,33.2,33.26,33.12,33.2,103111.0,28.7292,28.7811,28.66,28.7292,103111.0
2019-11-01 09:45:00,33.19,33.28,33.17,33.28,113072.0,28.7206,28.7985,28.7033,28.7985,113072.0
2019-11-01 09:50:00,33.27,33.3,33.21,33.23,126174.0,28.7898,28.8158,28.7379,28.7552,126174.0
2019-11-01 09:55:00,33.23,33.31,33.23,33.29,113693.0,28.7552,28.8244,28.7552,28.8071,113693.0
2019-11-01 10:00:00,33.28,33.48,33.24,33.41,355797.0,28.7985,28.9715,28.7638,28.9109,355797.0
2019-11-01 10:05:00,33.41,33.47,33.39,33.43,112428.0,28.9109,28.9629,28.8936,28.9283,112428.0
2019-11-01 10:10:00,33.44,33.51,33.43,33.5,70451.0,28.9369,28.9975,28.9283,28.9888,70451.0
2019-11-01 10:15:00,33.5,33.57,33.48,33.52,96485.0,28.9888,29.0494,28.9715,29.0061,96485.0
2019-11-01 10:20:00,33.52,33.56,33.38,33.4,84909.0,29.0061,29.0407,28.885,28.9023,84909.0
2019-11-01 10:25:00,33.4,33.45,33.37,33.45,64369.0,28.9023,28.9456,28.8763,28.9456,64369.0
2019-11-01 10:30:00,33.45,33.56,33.42,33.54,90805.0,28.9456,29.0407,28.9196,29.0234,90805.0
2019-11-01 10:35:00,33.55,33.59,33.51,33.54,66287.0,29.0321,29.0667,28.9975,29.0234,66287.0
2019-11-01 10:40:00,33.53,33.7,33.53,33.64,80513.0,29.0148,29.1619,29.0148,29.11,80513.0
2019-11-01 10:45:00,33.66,33.69,33.62,33.63,114668.0,29.1273,29.1532,29.0927,29.1013,114668.0
2019-11-01 10:50:00,33.63,33.64,33.59,33.61,74614.0,29.1013,29.11,29.0667,29.084,74614.0
2019-11-01 10:55:00,33.61,33.66,33.51,33.66,83010.0,29.084,29.1273,28.9975,29.1273,83010.0
2019-11-01 11:00:00,33.65,33.69,33.62,33.62,50904.0,29.1186,29.1532,29.0927,29.0927,50904.0
2019-11-01 11:05:00,33.63,33.68,33.59,33.65,63081.0,29.1013,29.1446,29.0667,29.1186,63081.0
2019-11-01 11:10:00,33.65,33.69,33.62,33.69,43633.0,29.1186,29.1532,29.0927,29.1532,43633.0
2019-11-01 11:15:00,33.69,33.8,33.68,33.8,73487.0,29.1532,29.2484,29.1446,29.2484,73487.0
2019-11-01 11:20:00,33.8,33.87,33.79,33.86,69660.0,29.2484,29.309,29.2398,29.3003,69660.0
2019-11-01 11:25:00,33.86,33.91,33.84,33.88,65607.0,29.3003,29.3436,29.283,29.3177,65607.0
2019-11-01 11:30:00,33.88,33.97,33.88,33.96,92672.0,29.3177,29.3955,29.3177,29.3869,92672.0
2019-11-01 11:35:00,33.96,33.97,33.85,33.87,142166.0,29.3869,29.3955,29.2917,29.309,142166.0
2019-11-01 11:40:00,33.88,33.92,33.85,33.91,47719.0,29.3177,29.3523,29.2917,29.3436,47719.0
2019-11-01 11:45:00,33.92,33.99,33.9,33.98,65936.0,29.3523,29.4128,29.335,29.4042,65936.0
2019-11-01 11:50:00,33.98,34.03,33.97,33.99,139010.0,29.4042,29.4475,29.3955,29.4128,139010.0
2019-11-01 11:55:00,33.99,34.01,33.97,33.99,64979.0,29.4128,29.4302,29.3955,29.4128,64979.0
2019-11-01 12:00:00,33.99,34.01,33.98,33.99,90876.0,29.4128,29.4302,29.4042,29.4128,90876.0
2019-11-01 12:05:00,33.98,34.06,33.98,34.05,85902.0,29.4042,29.4734,29.4042,29.4648,85902.0
2019-11-01 12:10:00,34.05,34.06,33.99,34.02,315626.0,29.4648,29.4734,29.4128,29.4388,315626.0
2019-11-01 12:15:00,34.02,34.02,33.94,33.97,211441.0,29.4388,29.4388,29.3696,29.3955,211441.0
2019-11-01 12:20:00,33.97,34.01,33.96,34.0,68856.0,29.3955,29.4302,29.3869,29.4215,68856.0
2019-11-01 12:25:00,33.99,34.03,33.99,34.01,61360.0,29.4128,29.4475,29.4128,29.4302,61360.0
2019-11-01 12:30:00,34.01,34.01,33.95,33.98,67048.0,29.4302,29.4302,29.3782,29.4042,67048.0
2019-11-01 12:35:00,33.98,33.98,33.93,33.96,61323.0,29.4042,29.4042,29.3609,29.3869,61323.0
2019-11-01 12:40:00,33.95,33.98,33.92,33.97,85515.0,29.3782,29.4042,29.3523,29.3955,85515.0
2019-11-01 12:45:00,33.97,34.05,33.97,34.01,68737.0,29.3955,29.4648,29.3955,29.4302,68737.0
2019-11-01 12:50:00,34.02,34.03,33.94,34.0,90476.0,29.4388,29.4475,29.3696,29.4215,90476.0
2019-11-01 12:55:00,34.0,34.09,33.98,34.01,53655.0,29.4215,29.4994,29.4042,29.4302,53655.0
2019-11-01 13:00:00,34.01,34.03,33.97,34.02,39561.0,29.4302,29.4475,29.3955,29.4388,39561.0
2019-11-01 13:05:00,34.01,34.09,33.99,34.08,41897.0,29.4302,29.4994,29.4128,29.4907,41897.0
2019-11-01 13:10:00,34.08,34.14,34.06,34.13,56080.0,29.4907,29.5426,29.4734,29.534,56080.0
2019-11-01 13:15:00,34.13,34.24,34.13,34.23,126572.0,29.534,29.6292,29.534,29.6205,126572.0
2019-11-01 13:20:00,34.23,34.27,34.2,34.25,59099.0,29.6205,29.6551,29.5946,29.6378,59099.0
2019-11-01 13:25:00,34.25,34.31,34.23,34.29,78949.0,29.6378,29.6898,29.6205,29.6724,78949.0
2019-11-01 13:30:00,34.29,34.31,34.24,34.25,78537.0,29.6724,29.6898,29.6292,29.6378,78537.0
2019-11-01 13:35:00,34.25,34.28,34.24,34.24,71667.0,29.6378,29.6638,29.6292,29.6292,71667.0
2019-11-01 13:40:00,34.25,34.28,34.23,34.27,60550.0,29.6378,29.6638,29.6205,29.6551,60550.0
2019-11-01 13:45:00,34.28,34.32,34.24,34.25,69796.0,29.6638,29.6984,29.6292,29.6378,69796.0
2019-11-01 13:50:00,34.26,34.29,34.23,34.24,58884.0,29.6465,29.6724,29.6205,29.6292,58884.0
2019-11-01 13:55:00,34.23,34.29,34.22,34.29,64129.0,29.6205,29.6724,29.6119,29.6724,64129.0
2019-11-01 14:00:00,34.3,34.3,34.25,34.26,57435.0,29.6811,29.6811,29.6378,29.6465,57435.0
2019-11-01 14:05:00,34.25,34.3,34.22,34.3,77883.0,29.6378,29.6811,29.6119,29.6811,77883.0
2019-11-01 14:10:00,34.29,34.4,34.29,34.38,144405.0,29.6724,29.7676,29.6724,29.7503,144405.0
2019-11-01 14:15:00,34.38,34.44,34.36,34.43,75529.0,29.7503,29.8022,29.733,29.7936,75529.0
2019-11-01 14:20:00,34.43,34.47,34.35,34.36,121861.0,29.7936,29.8282,29.7244,29.733,121861.0
2019-11-01 14:25:00,34.36,34.42,34.35,34.41,134833.0,29.733,29.7849,29.7244,29.7763,134833.0
2019-11-01 14:30:00,34.42,34.47,34.38,34.43,76291.0,29.7849,29.8282,29.7503,29.7936,76291.0
2019-11-01 14:35:00,34.43,34.48,34.42,34.43,59793.0,29.7936,29.8369,29.7849,29.7936,59793.0
2019-11-01 14:40:00,34.43,34.44,34.4,34.43,73027.0,29.7936,29.8022,29.7676,29.7936,73027.0
2019-11-01 14:45:00,34.44,34.46,34.41,34.44,76460.0,29.8022,29.8196,29.7763,29.8022,76460.0
2019-11-01 14:50:00,34.44,34.46,34.42,34.44,68435.0,29.8022,29.8196,29.7849,29.8022,68435.0
2019-11-01 14:55:00,34.44,34.47,34.4,34.43,118025.0,29.8022,29.8282,29.7676,29.7936,118025.0
2019-11-01 15:00:00,34.44,34.46,34.39,34.4,113276.0,29.8022,29.8196,29.759,29.7676,113276.0
2019-11-01 15:05:00,34.4,34.44,34.39,34.43,73161.0,29.7676,29.8022,29.759,29.7936,73161.0
2019-11-01 15:10:00,34.43,34.49,34.42,34.48,98472.0,29.7936,29.8455,29.7849,29.8369,98472.0
2019-11-01 15:15:00,34.48,34.5,34.43,34.48,140251.0,29.8369,29.8542,29.7936,29.8369,140251.0
2019-11-01 15:20:00,34.48,34.53,34.46,34.5,84638.0,29.8369,29.8801,29.8196,29.8542,84638.0
2019-11-01 15:25:00,34.5,34.5,34.4,34.41,194046.0,29.8542,29.8542,29.7676,29.7763,194046.0
2019-11-01 15:30:00,34.41,34.42,34.38,34.4,228723.0,29.7763,29.7849,29.7503,29.7676,228723.0
2019-11-01 15:35:00,34.41,34.42,34.39,34.4,192544.0,29.7763,29.7849,29.759,29.7676,192544.0
2019-11-01 15:40:00,34.4,34.43,34.39,34.41,137520.0,29.7676,29.7936,29.759,29.7763,137520.0
2019-11-01 15:45:00,34.42,34.42,34.38,34.39,262319.0,29.7849,29.7849,29.7503,29.759,262319.0
2019-11-01 15:50:00,34.4,34.44,34.38,34.44,303008.0,29.7676,29.8022,29.7503,29.8022,303008.0
2019-11-01 15:55:00,34.44,34.51,34.43,34.45,978529.0,29.8022,29.8628,29.7936,29.8109,978529.0
2019-11-04 09:30:00,34.9,35.16,34.78,35.03,412632.0,30.2003,30.4253,30.0965,30.3128,412632.0
2019-11-04 09:35:00,35.06,35.15,34.94,35.02,130341.0,30.3388,30.4166,30.2349,30.3041,130341.0
2019-11-04 09:40:00,35.02,35.24,35.02,35.19,210224.0,30.3041,30.4945,30.3041,30.4512,210224.0
2019-11-04 09:45:00,35.18,35.27,35.18,35.25,166468.0,30.4426,30.5205,30.4426,30.5032,166468.0
2019-11-04 09:50:00,35.25,35.37,35.21,35.34,165637.0,30.5032,30.607,30.4686,30.5811,165637.0
2019-11-04 09:55:00,35.34,35.45,35.25,35.45,178128.0,30.5811,30.6762,30.5032,30.6762,178128.0
2019-11-04 10:00:00,35.44,35.5,35.35,35.38,158221.0,30.6676,30.7195,30.5897,30.6157,158221.0
2019-11-04 10:05:00,35.37,35.48,35.34,35.46,129285.0,30.607,30.7022,30.5811,30.6849,129285.0
2019-11-04 10:10:00,35.46,35.53,35.43,35.52,186817.0,30.6849,30.7455,30.6589,30.7368,186817.0
2019-11-04 10:15:00,35.51,35.58,35.5,35.52,140964.0,30.7282,30.7887,30.7195,30.7368,140964.0
2019-11-04 10:20:00,35.52,35.55,35.48,35.55,127130.0,30.7368,30.7628,30.7022,30.7628,127130.0
2019-11-04 10:25:00,35.55,35.66,35.53,35.66,112466.0,30.7628,30.858,30.7455,30.858,112466.0
2019-11-04 10:30:00,35.66,35.77,35.64,35.77,159097.0,30.858,30.9531,30.8407,30.9531,159097.0
2019-11-04 10:35:00,35.77,35.88,35.73,35.88,283600.0,30.9531,31.0483,30.9185,31.0483,283600.0
2019-11-04 10:40:00,35.88,36.05,35.81,36.03,272447.0,31.0483,31.1954,30.9878,31.1781,272447.0
2019-11-04 10:45:00,36.03,36.04,35.94,36.04,160412.0,31.1781,31.1868,31.1003,31.1868,160412.0
2019-11-04 10:50:00,36.04,36.05,35.97,36.01,205640.0,31.1868,31.1954,31.1262,31.1608,205640.0
2019-11-04 10:55:00,36.02,36.06,36.0,36.06,148135.0,31.1695,31.2041,31.1522,31.2041,148135.0
2019-11-04 11:00:00,36.05,36.08,36.03,36.05,201189.0,31.1954,31.2214,31.1781,31.1954,201189.0
2019-11-04 11:05:00,36.06,36.11,36.03,36.09,128767.0,31.2041,31.2474,31.1781,31.2301,128767.0
2019-11-04 11:10:00,36.09,36.21,36.04,36.21,117911.0,31.2301,31.3339,31.1868,31.3339,117911.0
2019-11-04 11:15:00,36.2,36.23,36.12,36.14,135967.0,31.3252,31.3512,31.256,31.2733,135967.0
2019-11-04 11:20:00,36.14,36.14,36.03,36.09,156975.0,31.2733,31.2733,31.1781,31.2301,156975.0
2019-11-04 11:25:00,36.08,36.15,36.04,36.12,117169.0,31.2214,31.282,31.1868,31.256,117169.0
2019-11-04 11:30:00,36.13,36.19,36.1,36.11,79535.0,31.2647,31.3166,31.2387,31.2474,79535.0
2019-11-04 11:35:00,36.1,36.22,36.09,36.22,92800.0,31.2387,31.3425,31.2301,31.3425,92800.0
2019-11-04 11:40:00,36.22,36.35,36.22,36.28,145176.0,31.3425,31.455,31.3425,31.3945,145176.0
2019-11-04 11:45:00,36.29,36.32,36.24,36.32,86514.0,31.4031,31.4291,31.3599,31.4291,86514.0
2019-11-04 11:50:00,36.31,36.33,36.24,36.32,102981.0,31.4204,31.4377,31.3599,31.4291,102981.0
2019-11-04 11:55:00,36.32,36.34,36.28,36.32,142992.0,31.4291,31.4464,31.3945,31.4291,142992.0
2019-11-04 12:00:00,36.32,36.34,36.23,36.24,140618.0,31.4291,31.4464,31.3512,31.3599,140618.0
2019-11-04 12:05:00,36.25,36.33,36.22,36.33,140004.0,31.3685,31.4377,31.3425,31.4377,140004.0
2019-11-04 12:10:00,36.31,36.42,36.22,36.35,486975.0,31.4204,31.5156,31.3425,31.455,486975.0
2019-11-04 12:15:00,36.35,36.42,36.35,36.35,150345.0,31.455,31.5156,31.455,31.455,150345.0
2019-11-04 12:20:00,36.35,36.39,36.3,36.31,86613.0,31.455,31.4897,31.4118,31.4204,86613.0
2019-11-04 12:25:00,36.3,36.35,36.26,36.27,109340.0,31.4118,31.455,31.3772,31.3858,109340.0
2019-11-04 12:30:00,36.27,36.28,36.19,36.21,85183.0,31.3858,31.3945,31.3166,31.3339,85183.0
2019-11-04 12:35:00,36.2,36.21,36.11,36.16,87865.0,31.3252,31.3339,31.2474,31.2906,87865.0
2019-11-04 12:40:00,36.16,36.2,36.08,36.2,178384.0,31.2906,31.3252,31.2214,31.3252,178384.0
2019-11-04 12:45:00,36.2,36.23,36.17,36.21,83208.0,31.3252,31.3512,31.2993,31.3339,83208.0
2019-11-04 12:50:00,36.21,36.23,36.18,36.22,50625.0,31.3339,31.3512,31.3079,31.3425,50625.0
2019-11-04 12:55:00,36.22,36.25,36.19,36.22,64820.0,31.3425,31.3685,31.3166,31.3425,64820.0
2019-11-04 13:00:00,36.22,36.33,36.2,36.33,76025.0,31.3425,31.4377,31.3252,31.4377,76025.0
2019-11-04 13:05:00,36.32,36.33,36.25,36.29,124415.0,31.4291,31.4377,31.3685,31.4031,124415.0
2019-11-04 13:10:00,36.3,36.36,36.3,36.34,58064.0,31.4118,31.4637,31.4118,31.4464,58064.0
2019-11-04 13:15:00,36.34,36.37,36.29,36.3,74439.0,31.4464,31.4723,31.4031,31.4118,74439.0
2019-11-04 13:20:00,36.31,36.31,36.21,36.23,77375.0,31.4204,31.4204,31.3339,31.3512,77375.0
2019-11-04 13:25:00,36.23,36.23,36.17,36.19,66810.0,31.3512,31.3512,31.2993,31.3166,66810.0
2019-11-04 13:30:00,36.19,36.26,36.17,36.23,101882.0,31.3166,31.3772,31.2993,31.3512,101882.0
2019-11-04 13:35:00,36.23,36.4,36.23,36.37,197428.0,31.3512,31.4983,31.3512,31.4723,197428.0
2019-11-04 13:40:00,36.36,36.39,36.27,36.29,211638.0,31.4637,31.4897,31.3858,31.4031,211638.0
2019-11-04 13:45:00,36.29,36.41,36.28,36.39,118052.0,31.4031,31.507,31.3945,31.4897,118052.0
2019-11-04 13:50:00,36.39,36.45,36.38,36.43,162481.0,31.4897,31.5416,31.481,31.5243,162481.0
2019-11-04 13:55:00,36.43,36.46,36.39,36.44,80946.0,31.5243,31.5502,31.4897,31.5329,80946.0
2019-11-04 14:00:00,36.44,36.45,36.38,36.39,77852.0,31.5329,31.5416,31.481,31.4897,77852.0
2019-11-04 14:05:00,36.39,36.41,36.36,36.39,106820.0,31.4897,31.507,31.4637,31.4897,106820.0
2019-11-04 14:10:00,36.38,36.42,36.37,36.4,73490.0,31.481,31.5156,31.4723,31.4983,73490.0
2019-11-04 14:15:00,36.4,36.4,36.25,36.3,86902.0,31.4983,31.4983,31.3685,31.4118,86902.0
2019-11-04 14:20:00,36.3,36.39,36.29,36.33,138921.0,31.4118,31.4897,31.4031,31.4377,138921.0
2019-11-04 14:25:00,36.33,36.33,36.26,36.27,69642.0,31.4377,31.4377,31.3772,31.3858,69642.0
2019-11-04 14:30:00,36.27,36.33,36.25,36.31,108184.0,31.3858,31.4377,31.3685,31.4204,108184.0
2019-11-04 14:35:00,36.31,36.32,36.28,36.3,105992.0,31.4204,31.4291,31.3945,31.4118,105992.0
2019-11-04 14:40:00,36.3,36.33,36.25,36.27,132078.0,31.4118,31.4377,31.3685,31.3858,132078.0
2019-11-04 14:45:00,36.27,36.31,36.25,36.27,124112.0,31.3858,31.4204,31.3685,31.3858,124112.0
2019-11-04 14:50:00,36.27,36.31,36.26,36.3,85675.0,31.3858,31.4204,31.3772,31.4118,85675.0
2019-11-04 14:55:00,36.31,36.33,36.26,36.3,100680.0,31.4204,31.4377,31.3772,31.4118,100680.0
2019-11-04 15:00:00,36.31,36.33,36.29,36.3,90183.0,31.4204,31.4377,31.4031,31.4118,90183.0
2019-11-04 15:05:00,36.31,36.31,36.25,36.3,106401.0,31.4204,31.4204,31.3685,31.4118,106401.0
2019-11-04 15:10:00,36.3,36.34,36.29,36.31,90184.0,31.4118,31.4464,31.4031,31.4204,90184.0
2019-11-04 15:15:00,36.3,36.32,36.28,36.29,69789.0,31.4118,31.4291,31.3945,31.4031,69789.0
2019-11-04 15:20:00,36.29,36.34,36.28,36.33,90529.0,31.4031,31.4464,31.3945,31.4377,90529.0
2019-11-04 15:25:00,36.34,36.34,36.19,36.22,209748.0,31.4464,31.4464,31.3166,31.3425,209748.0
2019-11-04 15:30:00,36.22,36.25,36.19,36.19,148406.0,31.3425,31.3685,31.3166,31.3166,148406.0
2019-11-04 15:35:00,36.2,36.23,36.14,36.16,151362.0,31.3252,31.3512,31.2733,31.2906,151362.0
2019-11-04 15:40:00,36.15,36.21,36.15,36.19,141331.0,31.282,31.3339,31.282,31.3166,141331.0
2019-11-04 15:45:00,36.19,36.22,36.16,36.22,178899.0,31.3166,31.3425,31.2906,31.3425,178899.0
2019-11-04 15:50:00,36.22,36.28,36.17,36.24,279184.0,31.3425,31.3945,31.2993,31.3599,279184.0
2019-11-04 15:55:00,36.24,36.28,36.21,36.24,687994.0,31.3599,31.3945,31.3339,31.3599,687994.0
2019-11-05 09:30:00,36.43,36.59,36.42,36.59,500511.0,31.5243,31.6627,31.5156,31.6627,500511.0
2019-11-05 09:35:00,36.58,36.81,36.48,36.49,297690.0,31.6541,31.8531,31.5675,31.5762,297690.0
2019-11-05 09:40:00,36.5,36.71,36.45,36.62,174946.0,31.5848,31.7666,31.5416,31.6887,174946.0
2019-11-05 09:45:00,36.62,36.76,36.59,36.75,193490.0,31.6887,31.8098,31.6627,31.8012,193490.0
2019-11-05 09:50:00,36.75,36.76,36.63,36.69,176026.0,31.8012,31.8098,31.6973,31.7493,176026.0
2019-11-05 09:55:00,36.68,36.87,36.66,36.84,128336.0,31.7406,31.905,31.7233,31.8791,128336.0
2019-11-05 10:00:00,36.85,36.96,36.8,36.82,110195.0,31.8877,31.9829,31.8444,31.8618,110195.0
2019-11-05 10:05:00,36.82,36.84,36.68,36.72,245252.0,31.8618,31.8791,31.7406,31.7752,245252.0
2019-11-05 10:10:00,36.73,36.82,36.66,36.82,144537.0,31.7839,31.8618,31.7233,31.8618,144537.0
2019-11-05 10:15:00,36.81,36.84,36.78,36.8,133330.0,31.8531,31.8791,31.8271,31.8444,133330.0
2019-11-05 10:20:00,36.8,36.82,36.69,36.7,123434.0,31.8444,31.8618,31.7493,31.7579,123434.0
2019-11-05 10:25:00,36.69,36.74,36.66,36.69,116158.0,31.7493,31.7925,31.7233,31.7493,116158.0
2019-11-05 10:30:00,36.69,36.73,36.65,36.67,87436.0,31.7493,31.7839,31.7146,31.7319,87436.0
2019-11-05 10:35:00,36.67,36.68,36.6,36.62,94555.0,31.7319,31.7406,31.6714,31.6887,94555.0
2019-11-05 10:40:00,36.62,36.78,36.61,36.72,145860.0,31.6887,31.8271,31.68,31.7752,145860.0
2019-11-05 10:45:00,36.72,36.78,36.69,36.73,103092.0,31.7752,31.8271,31.7493,31.7839,103092.0
2019-11-05 10:50:00,36.73,36.77,36.7,36.76,77648.0,31.7839,31.8185,31.7579,31.8098,77648.0
2019-11-05 10:55:00,36.76,36.93,36.74,36.92,93034.0,31.8098,31.9569,31.7925,31.9483,93034.0
2019-11-05 11:00:00,36.93,36.94,36.82,36.84,113006.0,31.9569,31.9656,31.8618,31.8791,113006.0
2019-11-05 11:05:00,36.85,36.89,36.72,36.77,120397.0,31.8877,31.9223,31.7752,31.8185,120397.0
2019-11-05 11:10:00,36.77,36.94,36.77,36.93,228059.0,31.8185,31.9656,31.8185,31.9569,228059.0
2019-11-05 11:15:00,36.93,36.98,36.79,36.91,382513.0,31.9569,32.0002,31.8358,31.9396,382513.0
2019-11-05 11:20:00,36.91,37.01,36.89,36.99,356207.0,31.9396,32.0262,31.9223,32.0089,356207.0
2019-11-05 11:25:00,37.0,37.07,36.99,37.02,179310.0,32.0175,32.0781,32.0089,32.0348,179310.0
2019-11-05 11:30:00,37.03,37.06,36.98,37.05,176644.0,32.0435,32.0694,32.0002,32.0608,176644.0
2019-11-05 11:35:00,37.04,37.07,36.91,36.91,286621.0,32.0521,32.0781,31.9396,31.9396,286621.0
2019-11-05 11:40:00,36.91,37.01,36.85,36.97,316618.0,31.9396,32.0262,31.8877,31.9916,316618.0
2019-11-05 11:45:00,36.97,36.99,36.73,36.77,416033.0,31.9916,32.0089,31.7839,31.8185,416033.0
2019-11-05 11:50:00,36.77,36.78,36.6,36.63,228437.0,31.8185,31.8271,31.6714,31.6973,228437.0
2019-11-05 11:55:00,36.63,36.81,36.62,36.8,194919.0,31.6973,31.8531,31.6887,31.8444,194919.0
2019-11-05 12:00:00,36.8,36.84,36.78,36.8,149342.0,31.8444,31.8791,31.8271,31.8444,149342.0
2019-11-05 12:05:00,36.8,36.83,36.66,36.66,234447.0,31.8444,31.8704,31.7233,31.7233,234447.0
2019-11-05 12:10:00,36.67,36.68,36.53,36.53,186524.0,31.7319,31.7406,31.6108,31.6108,186524.0
2019-11-05 12:15:00,36.54,36.7,36.53,36.69,94785.0,31.6195,31.7579,31.6108,31.7493,94785.0
2019-11-05 12:20:00,36.69,36.7,36.59,36.6,60534.0,31.7493,31.7579,31.6627,31.6714,60534.0
2019-11-05 12:25:00,36.59,36.66,36.56,36.57,113695.0,31.6627,31.7233,31.6368,31.6454,113695.0
2019-11-05 12:30:00,36.56,36.64,36.56,36.61,91357.0,31.6368,31.706,31.6368,31.68,91357.0
2019-11-05 12:35:00,36.61,36.64,36.57,36.59,83955.0,31.68,31.706,31.6454,31.6627,83955.0
2019-11-05 12:40:00,36.58,36.62,36.56,36.6,61936.0,31.6541,31.6887,31.6368,31.6714,61936.0
2019-11-05 12:45:00,36.6,36.63,36.59,36.63,43897.0,31.6714,31.6973,31.6627,31.6973,43897.0
2019-11-05 12:50:00,36.63,36.73,36.63,36.71,54534.0,31.6973,31.7839,31.6973,31.7666,54534.0
2019-11-05 12:55:00,36.71,36.74,36.67,36.68,43106.0,31.7666,31.7925,31.7319,31.7406,43106.0
2019-11-05 13:00:00,36.67,36.69,36.65,36.69,63089.0,31.7319,31.7493,31.7146,31.7493,63089.0
2019-11-05 13:05:00,36.69,36.71,36.62,36.66,43750.0,31.7493,31.7666,31.6887,31.7233,43750.0
2019-11-05 13:10:00,36.66,36.67,36.59,36.59,64667.0,31.7233,31.7319,31.6627,31.6627,64667.0
2019-11-05 13:15:00,36.59,36.64,36.57,36.61,53355.0,31.6627,31.706,31.6454,31.68,53355.0
2019-11-05 13:20:00,36.62,36.65,36.57,36.59,60034.0,31.6887,31.7146,31.6454,31.6627,60034.0
2019-11-05 13:25:00,36.59,36.63,36.59,36.61,73156.0,31.6627,31.6973,31.6627,31.68,73156.0
2019-11-05 13:30:00,36.6,36.72,36.59,36.71,56395.0,31.6714,31.7752,31.6627,31.7666,56395.0
2019-11-05 13:35:00,36.72,36.72,36.6,36.61,46049.0,31.7752,31.7752,31.6714,31.68,46049.0
2019-11-05 13:40:00,36.61,36.63,36.58,36.62,43759.0,31.68,31.6973,31.6541,31.6887,43759.0
2019-11-05 13:45:00,36.62,36.68,36.62,36.65,68756.0,31.6887,31.7406,31.6887,31.7146,68756.0
2019-11-05 13:50:00,36.64,36.71,36.62,36.63,88458.0,31.706,31.7666,31.6887,31.6973,88458.0
2019-11-05 13:55:00,36.63,36.7,36.6,36.69,89639.0,31.6973,31.7579,31.6714,31.7493,89639.0
2019-11-05 14:00:00,36.7,36.72,36.64,36.72,126213.0,31.7579,31.7752,31.706,31.7752,126213.0
2019-11-05 14:05:00,36.72,36.75,36.7,36.71,64880.0,31.7752,31.8012,31.7579,31.7666,64880.0
2019-11-05 14:10:00,36.72,36.77,36.7,36.77,39287.0,31.7752,31.8185,31.7579,31.8185,39287.0
2019-11-05 14:15:00,36.77,36.78,36.73,36.74,104412.0,31.8185,31.8271,31.7839,31.7925,104412.0
2019-11-05 14:20:00,36.74,36.76,36.7,36.7,62235.0,31.7925,31.8098,31.7579,31.7579,62235.0
2019-11-05 14:25:00,36.7,36.74,36.69,36.73,104508.0,31.7579,31.7925,31.7493,31.7839,104508.0
2019-11-05 14:30:00,36.73,36.76,36.67,36.67,65150.0,31.7839,31.8098,31.7319,31.7319,65150.0
2019-11-05 14:35:00,36.68,36.71,36.66,36.68,74184.0,31.7406,31.7666,31.7233,31.7406,74184.0
2019-11-05 14:40:00,36.68,36.69,36.65,36.66,68781.0,31.7406,31.7493,31.7146,31.7233,68781.0
2019-11-05 14:45:00,36.66,36.7,36.65,36.69,58755.0,31.7233,31.7579,31.7146,31.7493,58755.0
2019-11-05 14:50:00,36.69,36.69,36.62,36.65,68332.0,31.7493,31.7493,31.6887,31.7146,68332.0
2019-11-05 14:55:00,36.65,36.66,36.59,36.63,69379.0,31.7146,31.7233,31.6627,31.6973,69379.0
2019-11-05 15:00:00,36.62,36.63,36.59,36.61,131453.0,31.6887,31.6973,31.6627,31.68,131453.0
2019-11-05 15:05:00,36.61,36.62,36.59,36.62,42777.0,31.68,31.6887,31.6627,31.6887,42777.0
2019-11-05 15:10:00,36.62,36.65,36.61,36.62,57509.0,31.6887,31.7146,31.68,31.6887,57509.0
2019-11-05 15:15:00,36.61,36.62,36.53,36.55,137853.0,31.68,31.6887,31.6108,31.6281,137853.0
2019-11-05 15:20:00,36.55,36.57,36.51,36.54,83928.0,31.6281,31.6454,31.5935,31.6195,83928.0
2019-11-05 15:25:00,36.54,36.55,36.48,36.48,87354.0,31.6195,31.6281,31.5675,31.5675,87354.0
2019-11-05 15:30:00,36.48,36.66,36.48,36.66,182858.0,31.5675,31.7233,31.5675,31.7233,182858.0
2019-11-05 15:35:00,36.66,36.74,36.64,36.73,136363.0,31.7233,31.7925,31.706,31.7839,136363.0
2019-11-05 15:40:00,36.73,36.74,36.67,36.71,135369.0,31.7839,31.7925,31.7319,31.7666,135369.0
2019-11-05 15:45:00,36.71,36.75,36.7,36.72,128220.0,31.7666,31.8012,31.7579,31.7752,128220.0
2019-11-05 15:50:00,36.72,36.77,36.7,36.7,278135.0,31.7752,31.8185,31.7579,31.7579,278135.0
2019-11-05 15:55:00,36.7,36.72,36.63,36.71,695355.0,31.7579,31.7752,31.6973,31.7666,695355.0
2019-11-06 09:30:00,36.6,36.66,35.97,36.03,346507.0,31.6714,31.7233,31.1262,31.1781,346507.0
2019-11-06 09:35:00,36.03,36.08,35.8,36.04,139183.0,31.1781,31.2214,30.9791,31.1868,139183.0
2019-11-06 09:40:00,36.06,36.43,35.96,36.29,110964.0,31.2041,31.5243,31.1176,31.4031,110964.0
2019-11-06 09:45:00,36.3,36.46,36.29,36.37,95817.0,31.4118,31.5502,31.4031,31.4723,95817.0
2019-11-06 09:50:00,36.39,36.54,36.33,36.36,89479.0,31.4897,31.6195,31.4377,31.4637,89479.0
2019-11-06 09:55:00,36.36,36.5,36.36,36.41,93835.0,31.4637,31.5848,31.4637,31.507,93835.0
2019-11-06 10:00:00,36.41,36.54,36.37,36.44,70720.0,31.507,31.6195,31.4723,31.5329,70720.0
2019-11-06 10:05:00,36.44,36.63,36.44,36.59,83073.0,31.5329,31.6973,31.5329,31.6627,83073.0
2019-11-06 10:10:00,36.58,36.72,36.55,36.64,129582.0,31.6541,31.7752,31.6281,31.706,129582.0
2019-11-06 10:15:00,36.65,36.66,36.45,36.46,103883.0,31.7146,31.7233,31.5416,31.5502,103883.0
2019-11-06 10:20:00,36.46,36.48,36.38,36.45,70918.0,31.5502,31.5675,31.481,31.5416,70918.0
2019-11-06 10:25:00,36.45,36.49,36.28,36.35,70431.0,31.5416,31.5762,31.3945,31.455,70431.0
2019-11-06 10:30:00,36.35,36.35,36.03,36.17,164637.0,31.455,31.455,31.1781,31.2993,164637.0
2019-11-06 10:35:00,36.17,36.26,36.13,36.2,64977.0,31.2993,31.3772,31.2647,31.3252,64977.0
2019-11-06 10:40:00,36.21,36.26,36.16,36.26,76106.0,31.3339,31.3772,31.2906,31.3772,76106.0
2019-11-06 10:45:00,36.26,36.26,36.02,36.15,191066.0,31.3772,31.3772,31.1695,31.282,191066.0
2019-11-06 10:50:00,36.15,36.15,36.04,36.05,98349.0,31.282,31.282,31.1868,31.1954,98349.0
2019-11-06 10:55:00,36.06,36.1,35.93,35.95,97254.0,31.2041,31.2387,31.0916,31.1089,97254.0
2019-11-06 11:00:00,35.94,35.95,35.8,35.93,209347.0,31.1003,31.1089,30.9791,31.0916,209347.0
2019-11-06 11:05:00,35.93,35.95,35.85,35.9,73045.0,31.0916,31.1089,31.0224,31.0656,73045.0
2019-11-06 11:10:00,35.89,35.92,35.8,35.83,75925.0,31.057,31.0829,30.9791,31.0051,75925.0
2019-11-06 11:15:00,35.84,35.87,35.79,35.8,145372.0,31.0137,31.0397,30.9705,30.9791,145372.0
2019-11-06 11:20:00,35.8,35.82,35.76,35.81,166929.0,30.9791,30.9964,30.9445,30.9878,166929.0
2019-11-06 11:25:00,35.81,35.82,35.66,35.67,113677.0,30.9878,30.9964,30.858,30.8666,113677.0
2019-11-06 11:30:00,35.67,35.87,35.66,35.86,96848.0,30.8666,31.0397,30.858,31.031,96848.0
2019-11-06 11:35:00,35.86,35.87,35.77,35.78,71927.0,31.031,31.0397,30.9531,30.9618,71927.0
2019-11-06 11:40:00,35.78,35.79,35.58,35.61,184206.0,30.9618,30.9705,30.7887,30.8147,184206.0
2019-11-06 11:45:00,35.61,35.67,35.45,35.47,191580.0,30.8147,30.8666,30.6762,30.6935,191580.0
2019-11-06 11:50:00,35.47,35.5,35.38,35.45,175197.0,30.6935,30.7195,30.6157,30.6762,175197.0
2019-11-06 11:55:00,35.45,35.55,35.45,35.51,197168.0,30.6762,30.7628,30.6762,30.7282,197168.0
2019-11-06 12:00:00,35.52,35.61,35.48,35.61,119540.0,30.7368,30.8147,30.7022,30.8147,119540.0
2019-11-06 12:05:00,35.61,35.63,35.51,35.52,116661.0,30.8147,30.832,30.7282,30.7368,116661.0
2019-11-06 12:10:00,35.52,35.56,35.5,35.55,149276.0,30.7368,30.7714,30.7195,30.7628,149276.0
2019-11-06 12:15:00,35.56,35.61,35.51,35.52,60544.0,30.7714,30.8147,30.7282,30.7368,60544.0
2019-11-06 12:20:00,35.52,35.56,35.51,35.52,32481.0,30.7368,30.7714,30.7282,30.7368,32481.0
2019-11-06 12:25:00,35.51,35.53,35.45,35.5,68190.0,30.7282,30.7455,30.6762,30.7195,68190.0
2019-11-06 12:30:00,35.5,35.64,35.47,35.48,234342.0,30.7195,30.8407,30.6935,30.7022,234342.0
2019-11-06 12:35:00,35.49,35.63,35.49,35.56,249013.0,30.7109,30.832,30.7109,30.7714,249013.0
2019-11-06 12:40:00,35.57,35.62,35.53,35.55,128631.0,30.7801,30.8233,30.7455,30.7628,128631.0
2019-11-06 12:45:00,35.55,35.56,35.35,35.39,167556.0,30.7628,30.7714,30.5897,30.6243,167556.0
2019-11-06 12:50:00,35.39,35.44,35.33,35.41,60380.0,30.6243,30.6676,30.5724,30.6416,60380.0
2019-11-06 12:55:00,35.41,35.46,35.4,35.45,74477.0,30.6416,30.6849,30.633,30.6762,74477.0
2019-11-06 13:00:00,35.44,35.44,35.39,35.41,47026.0,30.6676,30.6676,30.6243,30.6416,47026.0
2019-11-06 13:05:00,35.41,35.41,35.34,35.37,77003.0,30.6416,30.6416,30.5811,30.607,77003.0
2019-11-06 13:10:00,35.38,35.44,35.37,35.39,79162.0,30.6157,30.6676,30.607,30.6243,79162.0
2019-11-06 13:15:00,35.39,35.56,35.39,35.55,86671.0,30.6243,30.7714,30.6243,30.7628,86671.0
2019-11-06 13:20:00,35.55,35.6,35.54,35.55,53657.0,30.7628,30.806,30.7541,30.7628,53657.0
2019-11-06 13:25:00,35.55,35.57,35.5,35.5,64944.0,30.7628,30.7801,30.7195,30.7195,64944.0
2019-11-06 13:30:00,35.5,35.52,35.46,35.51,61271.0,30.7195,30.7368,30.6849,30.7282,61271.0
2019-11-06 13:35:00,35.52,35.53,35.48,35.51,79767.0,30.7368,30.7455,30.7022,30.7282,79767.0
2019-11-06 13:40:00,35.51,35.54,35.5,35.54,54368.0,30.7282,30.7541,30.7195,30.7541,54368.0
2019-11-06 13:45:00,35.54,35.62,35.51,35.62,45208.0,30.7541,30.8233,30.7282,30.8233,45208.0
2019-11-06 13:50:00,35.63,35.79,35.63,35.73,101142.0,30.832,30.9705,30.832,30.9185,101142.0
2019-11-06 13:55:00,35.72,35.78,35.69,35.7,95298.0,30.9099,30.9618,30.8839,30.8926,95298.0
2019-11-06 14:00:00,35.7,35.73,35.61,35.64,72080.0,30.8926,30.9185,30.8147,30.8407,72080.0
2019-11-06 14:05:00,35.64,35.68,35.6,35.6,84585.0,30.8407,30.8753,30.806,30.806,84585.0
2019-11-06 14:10:00,35.61,35.63,35.54,35.55,69404.0,30.8147,30.832,30.7541,30.7628,69404.0
2019-11-06 14:15:00,35.55,35.59,35.53,35.55,37607.0,30.7628,30.7974,30.7455,30.7628,37607.0
2019-11-06 14:20:00,35.55,35.59,35.52,35.59,63054.0,30.7628,30.7974,30.7368,30.7974,63054.0
2019-11-06 14:25:00,35.59,35.61,35.55,35.58,36165.0,30.7974,30.8147,30.7628,30.7887,36165.0
2019-11-06 14:30:00,35.58,35.6,35.52,35.52,52453.0,30.7887,30.806,30.7368,30.7368,52453.0
2019-11-06 14:35:00,35.53,35.58,35.5,35.56,58667.0,30.7455,30.7887,30.7195,30.7714,58667.0
2019-11-06 14:40:00,35.57,35.61,35.57,35.59,82544.0,30.7801,30.8147,30.7801,30.7974,82544.0
2019-11-06 14:45:00,35.6,35.67,35.58,35.64,46815.0,30.806,30.8666,30.7887,30.8407,46815.0
2019-11-06 14:50:00,35.64,35.66,35.59,35.61,75251.0,30.8407,30.858,30.7974,30.8147,75251.0
2019-11-06 14:55:00,35.62,35.63,35.55,35.55,85470.0,30.8233,30.832,30.7628,30.7628,85470.0
2019-11-06 15:00:00,35.56,35.57,35.53,35.55,74416.0,30.7714,30.7801,30.7455,30.7628,74416.0
2019-11-06 15:05:00,35.55,35.59,35.52,35.54,82930.0,30.7628,30.7974,30.7368,30.7541,82930.0
2019-11-06 15:10:00,35.55,35.59,35.53,35.58,50880.0,30.7628,30.7974,30.7455,30.7887,50880.0
2019-11-06 15:15:00,35.59,35.62,35.51,35.51,69459.0,30.7974,30.8233,30.7282,30.7282,69459.0
2019-11-06 15:20:00,35.51,35.54,35.5,35.51,57178.0,30.7282,30.7541,30.7195,30.7282,57178.0
2019-11-06 15:25:00,35.51,35.52,35.47,35.51,66066.0,30.7282,30.7368,30.6935,30.7282,66066.0
2019-11-06 15:30:00,35.5,35.52,35.43,35.48,113788.0,30.7195,30.7368,30.6589,30.7022,113788.0
2019-11-06 15:35:00,35.48,35.53,35.46,35.52,103204.0,30.7022,30.7455,30.6849,30.7368,103204.0
2019-11-06 15:40:00,35.52,35.53,35.48,35.48,88974.0,30.7368,30.7455,30.7022,30.7022,88974.0
2019-11-06 15:45:00,35.48,35.5,35.45,35.49,125264.0,30.7022,30.7195,30.6762,30.7109,125264.0
2019-11-06 15:50:00,35.49,35.55,35.49,35.55,215157.0,30.7109,30.7628,30.7109,30.7628,215157.0
2019-11-06 15:55:00,35.55,35.58,35.5,35.56,595370.0,30.7628,30.7887,30.7195,30.7714,595370.0
2019-11-07 09:30:00,36.14,36.43,36.1,36.39,386383.0,31.2733,31.5243,31.2387,31.4897,386383.0
2019-11-07 09:35:00,36.4,36.65,36.38,36.59,123553.0,31.4983,31.7146,31.481,31.6627,123553.0
2019-11-07 09:40:00,36.58,36.78,36.39,36.43,235901.0,31.6541,31.8271,31.4897,31.5243,235901.0
2019-11-07 09:45:00,36.43,36.44,36.23,36.28,152842.0,31.5243,31.5329,31.3512,31.3945,152842.0
2019-11-07 09:50:00,36.27,36.57,36.26,36.56,174844.0,31.3858,31.6454,31.3772,31.6368,174844.0
2019-11-07 09:55:00,36.56,36.71,36.51,36.64,135532.0,31.6368,31.7666,31.5935,31.706,135532.0
2019-11-07 10:00:00,36.64,36.7,36.39,36.45,63003.0,31.706,31.7579,31.4897,31.5416,63003.0
2019-11-07 10:05:00,36.46,36.47,36.32,36.32,78553.0,31.5502,31.5589,31.4291,31.4291,78553.0
2019-11-07 10:10:00,36.32,36.5,36.31,36.5,96964.0,31.4291,31.5848,31.4204,31.5848,96964.0
2019-11-07 10:15:00,36.5,36.56,36.47,36.52,72784.0,31.5848,31.6368,31.5589,31.6021,72784.0
2019-11-07 10:20:00,36.51,36.52,36.42,36.47,58450.0,31.5935,31.6021,31.5156,31.5589,58450.0
2019-11-07 10:25:00,36.47,36.53,36.43,36.45,82348.0,31.5589,31.6108,31.5243,31.5416,82348.0
2019-11-07 10:30:00,36.45,36.62,36.45,36.55,168074.0,31.5416,31.6887,31.5416,31.6281,168074.0
2019-11-07 10:35:00,36.55,36.62,36.54,36.57,150940.0,31.6281,31.6887,31.6195,31.6454,150940.0
2019-11-07 10:40:00,36.57,36.58,36.54,36.55,88655.0,31.6454,31.6541,31.6195,31.6281,88655.0
2019-11-07 10:45:00,36.55,36.56,36.39,36.43,170618.0,31.6281,31.6368,31.4897,31.5243,170618.0
2019-11-07 10:50:00,36.42,36.48,36.37,36.43,85011.0,31.5156,31.5675,31.4723,31.5243,85011.0
2019-11-07 10:55:00,36.44,36.51,36.39,36.5,119313.0,31.5329,31.5935,31.4897,31.5848,119313.0
2019-11-07 11:00:00,36.52,36.54,36.46,36.5,124015.0,31.6021,31.6195,31.5502,31.5848,124015.0
2019-11-07 11:05:00,36.5,36.59,36.5,36.58,82828.0,31.5848,31.6627,31.5848,31.6541,82828.0
2019-11-07 11:10:00,36.58,36.61,36.45,36.45,84841.0,31.6541,31.68,31.5416,31.5416,84841.0
2019-11-07 11:15:00,36.45,36.53,36.38,36.39,96314.0,31.5416,31.6108,31.481,31.4897,96314.0
2019-11-07 11:20:00,36.4,36.44,36.3,36.37,127343.0,31.4983,31.5329,31.4118,31.4723,127343.0
2019-11-07 11:25:00,36.36,36.39,36.33,36.34,95541.0,31.4637,31.4897,31.4377,31.4464,95541.0
2019-11-07 11:30:00,36.34,36.36,36.31,36.34,63175.0,31.4464,31.4637,31.4204,31.4464,63175.0
2019-11-07 11:35:00,36.34,36.34,36.22,36.25,136036.0,31.4464,31.4464,31.3425,31.3685,136036.0
2019-11-07 11:40:00,36.25,36.31,36.21,36.27,83385.0,31.3685,31.4204,31.3339,31.3858,83385.0
2019-11-07 11:45:00,36.26,36.26,36.12,36.12,87770.0,31.3772,31.3772,31.256,31.256,87770.0
2019-11-07 11:50:00,36.12,36.14,36.0,36.05,154315.0,31.256,31.2733,31.1522,31.1954,154315.0
2019-11-07 11:55:00,36.05,36.19,35.97,36.08,154895.0,31.1954,31.3166,31.1262,31.2214,154895.0
2019-11-07 12:00:00,36.08,36.15,36.01,36.09,73115.0,31.2214,31.282,31.1608,31.2301,73115.0
2019-11-07 12:05:00,36.09,36.22,36.08,36.2,55444.0,31.2301,31.3425,31.2214,31.3252,55444.0
2019-11-07 12:10:00,36.19,36.27,36.17,36.26,41834.0,31.3166,31.3858,31.2993,31.3772,41834.0
2019-11-07 12:15:00,36.26,36.27,36.22,36.25,63408.0,31.3772,31.3858,31.3425,31.3685,63408.0
2019-11-07 12:20:00,36.24,36.27,36.21,36.24,75817.0,31.3599,31.3858,31.3339,31.3599,75817.0
2019-11-07 12:25:00,36.23,36.28,36.19,36.27,93307.0,31.3512,31.3945,31.3166,31.3858,93307.0
2019-11-07 12:30:00,36.27,36.27,36.17,36.2,45226.0,31.3858,31.3858,31.2993,31.3252,45226.0
2019-11-07 12:35:00,36.21,36.22,36.16,36.18,44554.0,31.3339,31.3425,31.2906,31.3079,44554.0
2019-11-07 12:40:00,36.18,36.22,36.17,36.2,53455.0,31.3079,31.3425,31.2993,31.3252,53455.0
2019-11-07 12:45:00,36.2,36.21,36.15,36.2,48567.0,31.3252,31.3339,31.282,31.3252,48567.0
2019-11-07 12:50:00,36.2,36.23,36.18,36.23,52738.0,31.3252,31.3512,31.3079,31.3512,52738.0
2019-11-07 12:55:00,36.22,36.25,36.21,36.23,73140.0,31.3425,31.3685,31.3339,31.3512,73140.0
2019-11-07 13:00:00,36.23,36.23,36.15,36.16,52070.0,31.3512,31.3512,31.282,31.2906,52070.0
2019-11-07 13:05:00,36.15,36.16,36.04,36.12,103728.0,31.282,31.2906,31.1868,31.256,103728.0
2019-11-07 13:10:00,36.11,36.21,36.1,36.15,54666.0,31.2474,31.3339,31.2387,31.282,54666.0
2019-11-07 13:15:00,36.14,36.15,36.09,36.12,38184.0,31.2733,31.282,31.2301,31.256,38184.0
2019-11-07 13:20:00,36.12,36.14,36.1,36.1,31165.0,31.256,31.2733,31.2387,31.2387,31165.0
2019-11-07 13:25:00,36.11,36.12,36.03,36.03,69387.0,31.2474,31.256,31.1781,31.1781,69387.0
2019-11-07 13:30:00,36.03,36.03,35.96,35.98,90172.0,31.1781,31.1781,31.1176,31.1349,90172.0
2019-11-07 13:35:00,35.98,36.05,35.98,36.04,31594.0,31.1349,31.1954,31.1349,31.1868,31594.0
2019-11-07 13:40:00,36.04,36.12,36.02,36.1,57900.0,31.1868,31.256,31.1695,31.2387,57900.0
2019-11-07 13:45:00,36.09,36.12,36.07,36.09,55584.0,31.2301,31.256,31.2127,31.2301,55584.0
2019-11-07 13:50:00,36.09,36.12,36.07,36.09,54240.0,31.2301,31.256,31.2127,31.2301,54240.0
2019-11-07 13:55:00,36.1,36.12,36.07,36.12,44087.0,31.2387,31.256,31.2127,31.256,44087.0
2019-11-07 14:00:00,36.12,36.18,36.12,36.18,59423.0,31.256,31.3079,31.256,31.3079,59423.0
2019-11-07 14:05:00,36.17,36.19,36.14,36.19,45002.0,31.2993,31.3166,31.2733,31.3166,45002.0
2019-11-07 14:10:00,36.19,36.23,36.17,36.22,67331.0,31.3166,31.3512,31.2993,31.3425,67331.0
2019-11-07 14:15:00,36.22,36.22,36.15,36.16,73309.0,31.3425,31.3425,31.282,31.2906,73309.0
2019-11-07 14:20:00,36.16,36.19,36.14,36.15,59344.0,31.2906,31.3166,31.2733,31.282,59344.0
2019-11-07 14:25:00,36.15,36.16,36.08,36.1,70170.0,31.282,31.2906,31.2214,31.2387,70170.0
2019-11-07 14:30:00,36.1,36.16,36.09,36.15,54305.0,31.2387,31.2906,31.2301,31.282,54305.0
2019-11-07 14:35:00,36.15,36.17,36.11,36.13,65292.0,31.282,31.2993,31.2474,31.2647,65292.0
2019-11-07 14:40:00,36.13,36.17,35.98,36.05,161970.0,31.2647,31.2993,31.1349,31.1954,161970.0
2019-11-07 14:45:00,36.05,36.09,36.02,36.02,32458.0,31.1954,31.2301,31.1695,31.1695,32458.0
2019-11-07 14:50:00,36.02,36.02,35.95,35.97,42223.0,31.1695,31.1695,31.1089,31.1262,42223.0
2019-11-07 14:55:00,35.97,35.98,35.93,35.95,29206.0,31.1262,31.1349,31.0916,31.1089,29206.0
2019-11-07 15:00:00,35.94,35.98,35.94,35.95,48182.0,31.1003,31.1349,31.1003,31.1089,48182.0
2019-11-07 15:05:00,35.95,35.95,35.91,35.92,49891.0,31.1089,31.1089,31.0743,31.0829,49891.0
2019-11-07 15:10:00,35.92,35.94,35.87,35.87,71566.0,31.0829,31.1003,31.0397,31.0397,71566.0
2019-11-07 15:15:00,35.88,35.88,35.82,35.83,66752.0,31.0483,31.0483,30.9964,31.0051,66752.0
2019-11-07 15:20:00,35.83,35.88,35.82,35.84,77137.0,31.0051,31.0483,30.9964,31.0137,77137.0
2019-11-07 15:25:00,35.84,35.9,35.83,35.87,70526.0,31.0137,31.0656,31.0051,31.0397,70526.0
2019-11-07 15:30:00,35.86,35.96,35.86,35.95,100289.0,31.031,31.1176,31.031,31.1089,100289.0
2019-11-07 15:35:00,35.96,36.04,35.96,36.0,107757.0,31.1176,31.1868,31.1176,31.1522,107757.0
2019-11-07 15:40:00,36.01,36.01,35.93,35.94,101303.0,31.1608,31.1608,31.0916,31.1003,101303.0
2019-11-07 15:45:00,35.94,36.01,35.93,36.0,97250.0,31.1003,31.1608,31.0916,31.1522,97250.0
2019-11-07 15:50:00,36.0,36.04,35.96,35.98,140549.0,31.1522,31.1868,31.1176,31.1349,140549.0
2019-11-07 15:55:00,35.97,36.09,35.94,36.08,378753.0,31.1262,31.2301,31.1003,31.2214,378753.0
2019-11-08 09:30:00,35.76,35.76,35.19,35.39,334816.0,30.9445,30.9445,30.4512,30.6243,334816.0
2019-11-08 09:35:00,35.35,35.43,35.02,35.4,306377.0,30.5897,30.6589,30.3041,30.633,306377.0
2019-11-08 09:40:00,35.4,35.45,35.24,35.38,134581.0,30.633,30.6762,30.4945,30.6157,134581.0
2019-11-08 09:45:00,35.4,35.76,35.34,35.69,74813.0,30.633,30.9445,30.5811,30.8839,74813.0
2019-11-08 09:50:00,35.7,35.84,35.54,35.55,91064.0,30.8926,31.0137,30.7541,30.7628,91064.0
2019-11-08 09:55:00,35.55,35.65,35.43,35.49,106605.0,30.7628,30.8493,30.6589,30.7109,106605.0
2019-11-08 10:00:00,35.5,35.65,35.45,35.51,172422.0,30.7195,30.8493,30.6762,30.7282,172422.0
2019-11-08 10:05:00,35.52,35.6,35.5,35.58,104730.0,30.7368,30.806,30.7195,30.7887,104730.0
2019-11-08 10:10:00,35.59,35.64,35.52,35.58,128516.0,30.7974,30.8407,30.7368,30.7887,128516.0
2019-11-08 10:15:00,35.58,35.76,35.52,35.76,246846.0,30.7887,30.9445,30.7368,30.9445,246846.0
2019-11-08 10:20:00,35.76,35.82,35.7,35.75,61168.0,30.9445,30.9964,30.8926,30.9358,61168.0
2019-11-08 10:25:00,35.77,35.81,35.75,35.77,67928.0,30.9531,30.9878,30.9358,30.9531,67928.0
2019-11-08 10:30:00,35.77,35.82,35.75,35.82,160587.0,30.9531,30.9964,30.9358,30.9964,160587.0
2019-11-08 10:35:00,35.81,35.9,35.74,35.89,101502.0,30.9878,31.0656,30.9272,31.057,101502.0
2019-11-08 10:40:00,35.89,36.04,35.85,36.04,62460.0,31.057,31.1868,31.0224,31.1868,62460.0
2019-11-08 10:45:00,36.04,36.24,36.04,36.13,93843.0,31.1868,31.3599,31.1868,31.2647,93843.0
2019-11-08 10:50:00,36.13,36.2,36.07,36.08,32836.0,31.2647,31.3252,31.2127,31.2214,32836.0
2019-11-08 10:55:00,36.07,36.07,35.94,35.96,50602.0,31.2127,31.2127,31.1003,31.1176,50602.0
2019-11-08 11:00:00,35.97,36.03,35.94,35.98,41025.0,31.1262,31.1781,31.1003,31.1349,41025.0
2019-11-08 11:05:00,35.98,36.0,35.91,35.95,43250.0,31.1349,31.1522,31.0743,31.1089,43250.0
2019-11-08 11:10:00,35.95,35.96,35.86,35.9,46739.0,31.1089,31.1176,31.031,31.0656,46739.0
2019-11-08 11:15:00,35.89,35.92,35.82,35.86,31595.0,31.057,31.0829,30.9964,31.031,31595.0
2019-11-08 11:20:00,35.86,35.9,35.78,35.83,66526.0,31.031,31.0656,30.9618,31.0051,66526.0
2019-11-08 11:25:00,35.83,35.88,35.82,35.82,64969.0,31.0051,31.0483,30.9964,30.9964,64969.0
2019-11-08 11:30:00,35.83,35.96,35.78,35.94,101117.0,31.0051,31.1176,30.9618,31.1003,101117.0
2019-11-08 11:35:00,35.94,36.05,35.9,36.04,60978.0,31.1003,31.1954,31.0656,31.1868,60978.0
2019-11-08 11:40:00,36.05,36.08,35.98,36.02,57034.0,31.1954,31.2214,31.1349,31.1695,57034.0
2019-11-08 11:45:00,36.03,36.21,36.03,36.18,110738.0,31.1781,31.3339,31.1781,31.3079,110738.0
2019-11-08 11:50:00,36.19,36.26,36.18,36.24,70896.0,31.3166,31.3772,31.3079,31.3599,70896.0
2019-11-08 11:55:00,36.23,36.31,36.21,36.27,77995.0,31.3512,31.4204,31.3339,31.3858,77995.0
2019-11-08 12:00:00,36.27,36.36,36.27,36.27,115678.0,31.3858,31.4637,31.3858,31.3858,115678.0
2019-11-08 12:05:00,36.27,36.31,36.26,36.3,69137.0,31.3858,31.4204,31.3772,31.4118,69137.0
2019-11-08 12:10:00,36.3,36.42,36.26,36.39,96353.0,31.4118,31.5156,31.3772,31.4897,96353.0
2019-11-08 12:15:00,36.39,36.51,36.36,36.48,206264.0,31.4897,31.5935,31.4637,31.5675,206264.0
2019-11-08 12:20:00,36.48,36.49,36.39,36.41,218352.0,31.5675,31.5762,31.4897,31.507,218352.0
2019-11-08 12:25:00,36.41,36.46,36.39,36.4,57369.0,31.507,31.5502,31.4897,31.4983,57369.0
2019-11-08 12:30:00,36.4,36.4,36.24,36.27,65781.0,31.4983,31.4983,31.3599,31.3858,65781.0
2019-11-08 12:35:00,36.27,36.31,36.26,36.29,36040.0,31.3858,31.4204,31.3772,31.4031,36040.0
2019-11-08 12:40:00,36.29,36.32,36.27,36.31,41148.0,31.4031,31.4291,31.3858,31.4204,41148.0
2019-11-08 12:45:00,36.31,36.33,36.25,36.26,37618.0,31.4204,31.4377,31.3685,31.3772,37618.0
2019-11-08 12:50:00,36.27,36.34,36.26,36.3,36767.0,31.3858,31.4464,31.3772,31.4118,36767.0
2019-11-08 12:55:00,36.31,36.31,36.26,36.26,37349.0,31.4204,31.4204,31.3772,31.3772,37349.0
2019-11-08 13:00:00,36.26,36.28,36.21,36.23,34422.0,31.3772,31.3945,31.3339,31.3512,34422.0
2019-11-08 13:05:00,36.23,36.28,36.21,36.25,83609.0,31.3512,31.3945,31.3339,31.3685,83609.0
2019-11-08 13:10:00,36.24,36.27,36.23,36.25,37713.0,31.3599,31.3858,31.3512,31.3685,37713.0
2019-11-08 13:15:00,36.25,36.26,36.16,36.16,36559.0,31.3685,31.3772,31.2906,31.2906,36559.0
2019-11-08 13:20:00,36.16,36.25,36.14,36.23,34373.0,31.2906,31.3685,31.2733,31.3512,34373.0
2019-11-08 13:25:00,36.23,36.28,36.21,36.28,36578.0,31.3512,31.3945,31.3339,31.3945,36578.0
2019-11-08 13:30:00,36.27,36.28,36.24,36.26,31009.0,31.3858,31.3945,31.3599,31.3772,31009.0
2019-11-08 13:35:00,36.25,36.32,36.24,36.31,78992.0,31.3685,31.4291,31.3599,31.4204,78992.0
2019-11-08 13:40:00,36.31,36.32,36.26,36.27,45715.0,31.4204,31.4291,31.3772,31.3858,45715.0
2019-11-08 13:45:00,36.27,36.34,36.26,36.31,50488.0,31.3858,31.4464,31.3772,31.4204,50488.0
2019-11-08 13:50:00,36.32,36.34,36.28,36.29,60836.0,31.4291,31.4464,31.3945,31.4031,60836.0
2019-11-08 13:55:00,36.29,36.31,36.26,36.28,97170.0,31.4031,31.4204,31.3772,31.3945,97170.0
2019-11-08 14:00:00,36.28,36.3,36.26,36.27,48065.0,31.3945,31.4118,31.3772,31.3858,48065.0
2019-11-08 14:05:00,36.26,36.29,36.24,36.29,64432.0,31.3772,31.4031,31.3599,31.4031,64432.0
2019-11-08 14:10:00,36.28,36.3,36.25,36.28,47714.0,31.3945,31.4118,31.3685,31.3945,47714.0
2019-11-08 14:15:00,36.28,36.3,36.28,36.3,40211.0,31.3945,31.4118,31.3945,31.4118,40211.0
2019-11-08 14:20:00,36.3,36.32,36.29,36.3,38068.0,31.4118,31.4291,31.4031,31.4118,38068.0
2019-11-08 14:25:00,36.31,36.32,36.28,36.31,31845.0,31.4204,31.4291,31.3945,31.4204,31845.0
2019-11-08 14:30:00,36.3,36.31,36.28,36.3,53291.0,31.4118,31.4204,31.3945,31.4118,53291.0
2019-11-08 14:35:00,36.3,36.35,36.29,36.35,48656.0,31.4118,31.455,31.4031,31.455,48656.0
2019-11-08 14:40:00,36.34,36.36,36.31,36.32,59458.0,31.4464,31.4637,31.4204,31.4291,59458.0
2019-11-08 14:45:00,36.32,36.35,36.31,36.34,82155.0,31.4291,31.455,31.4204,31.4464,82155.0
2019-11-08 14:50:00,36.34,36.35,36.27,36.27,84775.0,31.4464,31.455,31.3858,31.3858,84775.0
2019-11-08 14:55:00,36.28,36.28,36.24,36.25,37165.0,31.3945,31.3945,31.3599,31.3685,37165.0
2019-11-08 15:00:00,36.25,36.3,36.25,36.26,39528.0,31.3685,31.4118,31.3685,31.3772,39528.0
2019-11-08 15:05:00,36.27,36.3,36.25,36.3,33539.0,31.3858,31.4118,31.3685,31.4118,33539.0
2019-11-08 15:10:00,36.3,36.34,36.29,36.32,58155.0,31.4118,31.4464,31.4031,31.4291,58155.0
2019-11-08 15:15:00,36.32,36.34,36.3,36.33,47446.0,31.4291,31.4464,31.4118,31.4377,47446.0
2019-11-08 15:20:00,36.32,36.38,36.3,36.35,65393.0,31.4291,31.481,31.4118,31.455,65393.0
2019-11-08 15:25:00,36.36,36.41,36.34,36.37,135141.0,31.4637,31.507,31.4464,31.4723,135141.0
2019-11-08 15:30:00,36.37,36.38,36.32,36.34,58392.0,31.4723,31.481,31.4291,31.4464,58392.0
2019-11-08 15:35:00,36.33,36.39,36.33,36.38,78354.0,31.4377,31.4897,31.4377,31.481,78354.0
2019-11-08 15:40:00,36.37,36.38,36.33,36.38,95576.0,31.4723,31.481,31.4377,31.481,95576.0
2019-11-08 15:45:00,36.37,36.4,36.34,36.4,138650.0,31.4723,31.4983,31.4464,31.4983,138650.0
2019-11-08 15:50:00,36.4,36.41,36.35,36.35,183396.0,31.4983,31.507,31.455,31.455,183396.0
2019-11-08 15:55:00,36.35,36.36,36.29,36.34,456201.0,31.455,31.4637,31.4031,31.4464,456201.0
2019-11-11 09:30:00,35.75,35.79,35.31,35.48,217068.0,30.9358,30.9705,30.5551,30.7022,217068.0
2019-11-11 09:35:00,35.48,35.73,35.44,35.6,236245.0,30.7022,30.9185,30.6676,30.806,236245.0
2019-11-11 09:40:00,35.61,35.73,35.46,35.64,149573.0,30.8147,30.9185,30.6849,30.8407,149573.0
2019-11-11 09:45:00,35.64,35.69,35.59,35.63,99318.0,30.8407,30.8839,30.7974,30.832,99318.0
2019-11-11 09:50:00,35.63,35.7,35.6,35.66,46877.0,30.832,30.8926,30.806,30.858,46877.0
2019-11-11 09:55:00,35.65,35.76,35.63,35.69,74489.0,30.8493,30.9445,30.832,30.8839,74489.0
2019-11-11 10:00:00,35.7,35.73,35.62,35.67,54542.0,30.8926,30.9185,30.8233,30.8666,54542.0
2019-11-11 10:05:00,35.67,35.68,35.51,35.55,79728.0,30.8666,30.8753,30.7282,30.7628,79728.0
2019-11-11 10:10:00,35.56,35.76,35.56,35.76,82907.0,30.7714,30.9445,30.7714,30.9445,82907.0
2019-11-11 10:15:00,35.76,35.84,35.74,35.8,62237.0,30.9445,31.0137,30.9272,30.9791,62237.0
2019-11-11 10:20:00,35.81,35.84,35.75,35.82,67006.0,30.9878,31.0137,30.9358,30.9964,67006.0
2019-11-11 10:25:00,35.82,36.06,35.82,35.96,203580.0,30.9964,31.2041,30.9964,31.1176,203580.0
2019-11-11 10:30:00,35.98,35.98,35.91,35.93,83184.0,31.1349,31.1349,31.0743,31.0916,83184.0
2019-11-11 10:35:00,35.92,35.97,35.88,35.97,60919.0,31.0829,31.1262,31.0483,31.1262,60919.0
2019-11-11 10:40:00,35.97,35.97,35.84,35.88,67527.0,31.1262,31.1262,31.0137,31.0483,67527.0
2019-11-11 10:45:00,35.88,35.97,35.85,35.9,94169.0,31.0483,31.1262,31.0224,31.0656,94169.0
2019-11-11 10:50:00,35.89,35.9,35.79,35.85,70663.0,31.057,31.0656,30.9705,31.0224,70663.0
2019-11-11 10:55:00,35.84,35.87,35.8,35.83,45335.0,31.0137,31.0397,30.9791,31.0051,45335.0
2019-11-11 11:00:00,35.82,35.84,35.73,35.73,101270.0,30.9964,31.0137,30.9185,30.9185,101270.0
2019-11-11 11:05:00,35.73,35.76,35.64,35.68,54706.0,30.9185,30.9445,30.8407,30.8753,54706.0
2019-11-11 11:10:00,35.69,35.7,35.58,35.59,121134.0,30.8839,30.8926,30.7887,30.7974,121134.0
2019-11-11 11:15:00,35.59,35.61,35.52,35.55,59816.0,30.7974,30.8147,30.7368,30.7628,59816.0
2019-11-11 11:20:00,35.56,35.7,35.55,35.68,62015.0,30.7714,30.8926,30.7628,30.8753,62015.0
2019-11-11 11:25:00,35.68,35.74,35.65,35.73,86257.0,30.8753,30.9272,30.8493,30.9185,86257.0
2019-11-11 11:30:00,35.73,35.79,35.72,35.77,44928.0,30.9185,30.9705,30.9099,30.9531,44928.0
2019-11-11 11:35:00,35.77,35.88,35.77,35.86,44560.0,30.9531,31.0483,30.9531,31.031,44560.0
2019-11-11 11:40:00,35.86,36.01,35.85,36.0,68732.0,31.031,31.1608,31.0224,31.1522,68732.0
2019-11-11 11:45:00,36.0,36.12,35.99,36.11,80214.0,31.1522,31.256,31.1435,31.2474,80214.0
2019-11-11 11:50:00,36.11,36.12,36.03,36.09,73724.0,31.2474,31.256,31.1781,31.2301,73724.0
2019-11-11 11:55:00,36.09,36.11,36.04,36.08,49884.0,31.2301,31.2474,31.1868,31.2214,49884.0
2019-11-11 12:00:00,36.08,36.12,36.02,36.11,53769.0,31.2214,31.256,31.1695,31.2474,53769.0
2019-11-11 12:05:00,36.11,36.17,36.08,36.08,63420.0,31.2474,31.2993,31.2214,31.2214,63420.0
2019-11-11 12:10:00,36.09,36.18,36.07,36.13,48992.0,31.2301,31.3079,31.2127,31.2647,48992.0
2019-11-11 12:15:00,36.14,36.26,36.13,36.24,80839.0,31.2733,31.3772,31.2647,31.3599,80839.0
2019-11-11 12:20:00,36.24,36.26,36.14,36.15,46790.0,31.3599,31.3772,31.2733,31.282,46790.0
2019-11-11 12:25:00,36.15,36.25,36.15,36.25,33951.0,31.282,31.3685,31.282,31.3685,33951.0
2019-11-11 12:30:00,36.25,36.26,36.08,36.12,41503.0,31.3685,31.3772,31.2214,31.256,41503.0
2019-11-11 12:35:00,36.11,36.14,36.08,36.09,19511.0,31.2474,31.2733,31.2214,31.2301,19511.0
2019-11-11 12:40:00,36.09,36.23,36.08,36.2,68099.0,31.2301,31.3512,31.2214,31.3252,68099.0
2019-11-11 12:45:00,36.2,36.22,36.14,36.2,25470.0,31.3252,31.3425,31.2733,31.3252,25470.0
2019-11-11 12:50:00,36.19,36.24,36.17,36.17,28350.0,31.3166,31.3599,31.2993,31.2993,28350.0
2019-11-11 12:55:00,36.17,36.18,36.12,36.14,38030.0,31.2993,31.3079,31.256,31.2733,38030.0
2019-11-11 13:00:00,36.14,36.14,36.03,36.04,46610.0,31.2733,31.2733,31.1781,31.1868,46610.0
2019-11-11 13:05:00,36.04,36.15,36.04,36.15,55502.0,31.1868,31.282,31.1868,31.282,55502.0
2019-11-11 13:10:00,36.15,36.23,36.13,36.21,121622.0,31.282,31.3512,31.2647,31.3339,121622.0
2019-11-11 13:15:00,36.21,36.23,36.16,36.16,58054.0,31.3339,31.3512,31.2906,31.2906,58054.0
2019-11-11 13:20:00,36.16,36.23,36.16,36.2,49581.0,31.2906,31.3512,31.2906,31.3252,49581.0
2019-11-11 13:25:00,36.2,36.22,36.18,36.2,73856.0,31.3252,31.3425,31.3079,31.3252,73856.0
2019-11-11 13:30:00,36.2,36.32,36.17,36.31,77367.0,31.3252,31.4291,31.2993,31.4204,77367.0
2019-11-11 13:35:00,36.31,36.34,36.27,36.3,107172.0,31.4204,31.4464,31.3858,31.4118,107172.0
2019-11-11 13:40:00,36.3,36.35,36.27,36.32,36495.0,31.4118,31.455,31.3858,31.4291,36495.0
2019-11-11 13:45:00,36.33,36.33,36.27,36.29,92002.0,31.4377,31.4377,31.3858,31.4031,92002.0
2019-11-11 13:50:00,36.29,36.36,36.26,36.36,50034.0,31.4031,31.4637,31.3772,31.4637,50034.0
2019-11-11 13:55:00,36.36,36.4,36.33,36.4,67128.0,31.4637,31.4983,31.4377,31.4983,67128.0
2019-11-11 14:00:00,36.39,36.41,36.38,36.4,53364.0,31.4897,31.507,31.481,31.4983,53364.0
2019-11-11 14:05:00,36.4,36.43,36.36,36.43,100441.0,31.4983,31.5243,31.4637,31.5243,100441.0
2019-11-11 14:10:00,36.43,36.44,36.4,36.44,50952.0,31.5243,31.5329,31.4983,31.5329,50952.0
2019-11-11 14:15:00,36.44,36.48,36.42,36.46,81247.0,31.5329,31.5675,31.5156,31.5502,81247.0
2019-11-11 14:20:00,36.45,36.46,36.41,36.41,65886.0,31.5416,31.5502,31.507,31.507,65886.0
2019-11-11 14:25:00,36.41,36.45,36.38,36.39,67064.0,31.507,31.5416,31.481,31.4897,67064.0
2019-11-11 14:30:00,36.39,36.44,36.38,36.43,37255.0,31.4897,31.5329,31.481,31.5243,37255.0
2019-11-11 14:35:00,36.43,36.44,36.37,36.41,64380.0,31.5243,31.5329,31.4723,31.507,64380.0
2019-11-11 14:40:00,36.42,36.44,36.41,36.42,48505.0,31.5156,31.5329,31.507,31.5156,48505.0
2019-11-11 14:45:00,36.41,36.47,36.41,36.46,44451.0,31.507,31.5589,31.507,31.5502,44451.0
2019-11-11 14:50:00,36.45,36.46,36.41,36.42,79051.0,31.5416,31.5502,31.507,31.5156,79051.0
2019-11-11 14:55:00,36.43,36.46,36.41,36.45,77942.0,31.5243,31.5502,31.507,31.5416,77942.0
2019-11-11 15:00:00,36.45,36.5,36.44,36.46,80274.0,31.5416,31.5848,31.5329,31.5502,80274.0
2019-11-11 15:05:00,36.46,36.47,36.35,36.39,106756.0,31.5502,31.5589,31.455,31.4897,106756.0
2019-11-11 15:10:00,36.39,36.39,36.32,36.33,70335.0,31.4897,31.4897,31.4291,31.4377,70335.0
2019-11-11 15:15:00,36.32,36.36,36.3,36.32,139048.0,31.4291,31.4637,31.4118,31.4291,139048.0
2019-11-11 15:20:00,36.33,36.4,36.32,36.37,85289.0,31.4377,31.4983,31.4291,31.4723,85289.0
2019-11-11 15:25:00,36.37,36.41,36.32,36.32,71349.0,31.4723,31.507,31.4291,31.4291,71349.0
2019-11-11 15:30:00,36.32,36.38,36.31,36.34,96296.0,31.4291,31.481,31.4204,31.4464,96296.0
2019-11-11 15:35:00,36.35,36.39,36.31,36.33,115742.0,31.455,31.4897,31.4204,31.4377,115742.0
2019-11-11 15:40:00,36.32,36.35,36.32,36.34,105106.0,31.4291,31.455,31.4291,31.4464,105106.0
2019-11-11 15:45:00,36.34,36.4,36.33,36.4,233508.0,31.4464,31.4983,31.4377,31.4983,233508.0
2019-11-11 15:50:00,36.4,36.4,36.31,36.32,210501.0,31.4983,31.4983,31.4204,31.4291,210501.0
2019-11-11 15:55:00,36.32,36.42,36.31,36.42,607504.0,31.4291,31.5156,31.4204,31.5156,607504.0
2019-11-12 09:30:00,36.5,36.56,36.26,36.44,216610.0,31.5848,31.6368,31.3772,31.5329,216610.0
2019-11-12 09:35:00,36.45,36.58,36.3,36.33,145715.0,31.5416,31.6541,31.4118,31.4377,145715.0
2019-11-12 09:40:00,36.33,36.57,36.27,36.56,89642.0,31.4377,31.6454,31.3858,31.6368,89642.0
2019-11-12 09:45:00,36.55,36.75,36.52,36.7,128479.0,31.6281,31.8012,31.6021,31.7579,128479.0
2019-11-12 09:50:00,36.71,36.75,36.62,36.63,131029.0,31.7666,31.8012,31.6887,31.6973,131029.0
2019-11-12 09:55:00,36.63,36.78,36.63,36.71,172349.0,31.6973,31.8271,31.6973,31.7666,172349.0
2019-11-12 10:00:00,36.7,36.74,36.67,36.7,101661.0,31.7579,31.7925,31.7319,31.7579,101661.0
2019-11-12 10:05:00,36.71,36.76,36.67,36.76,92495.0,31.7666,31.8098,31.7319,31.8098,92495.0
2019-11-12 10:10:00,36.75,36.83,36.74,36.8,209376.0,31.8012,31.8704,31.7925,31.8444,209376.0
2019-11-12 10:15:00,36.81,36.93,36.81,36.93,164934.0,31.8531,31.9569,31.8531,31.9569,164934.0
2019-11-12 10:20:00,36.93,37.0,36.92,37.0,214953.0,31.9569,32.0175,31.9483,32.0175,214953.0
2019-11-12 10:25:00,37.0,37.1,36.99,37.05,255581.0,32.0175,32.104,32.0089,32.0608,255581.0
2019-11-12 10:30:00,37.05,37.2,37.05,37.14,187496.0,32.0608,32.1906,32.0608,32.1387,187496.0
2019-11-12 10:35:00,37.15,37.19,37.05,37.11,198600.0,32.1473,32.1819,32.0608,32.1127,198600.0
2019-11-12 10:40:00,37.11,37.2,36.93,36.98,189655.0,32.1127,32.1906,31.9569,32.0002,189655.0
2019-11-12 10:45:00,36.98,37.02,36.91,36.98,128568.0,32.0002,32.0348,31.9396,32.0002,128568.0
2019-11-12 10:50:00,36.98,37.07,36.94,37.02,120867.0,32.0002,32.0781,31.9656,32.0348,120867.0
2019-11-12 10:55:00,37.02,37.05,36.9,36.97,188004.0,32.0348,32.0608,31.931,31.9916,188004.0
2019-11-12 11:00:00,36.97,37.01,36.89,36.93,230365.0,31.9916,32.0262,31.9223,31.9569,230365.0
2019-11-12 11:05:00,36.92,37.04,36.9,37.01,95590.0,31.9483,32.0521,31.931,32.0262,95590.0
2019-11-12 11:10:00,37.0,37.01,36.83,36.83,107484.0,32.0175,32.0262,31.8704,31.8704,107484.0
2019-11-12 11:15:00,36.84,36.9,36.8,36.84,130206.0,31.8791,31.931,31.8444,31.8791,130206.0
2019-11-12 11:20:00,36.83,36.9,36.78,36.85,233566.0,31.8704,31.931,31.8271,31.8877,233566.0
2019-11-12 11:25:00,36.85,36.89,36.79,36.83,132515.0,31.8877,31.9223,31.8358,31.8704,132515.0
2019-11-12 11:30:00,36.83,36.91,36.82,36.91,125575.0,31.8704,31.9396,31.8618,31.9396,125575.0
2019-11-12 11:35:00,36.9,36.9,36.85,36.9,73929.0,31.931,31.931,31.8877,31.931,73929.0
2019-11-12 11:40:00,36.89,36.97,36.84,36.93,182494.0,31.9223,31.9916,31.8791,31.9569,182494.0
2019-11-12 11:45:00,36.93,36.94,36.86,36.87,212430.0,31.9569,31.9656,31.8964,31.905,212430.0
2019-11-12 11:50:00,36.87,36.87,36.7,36.76,282328.0,31.905,31.905,31.7579,31.8098,282328.0
2019-11-12 11:55:00,36.76,36.81,36.72,36.78,119151.0,31.8098,31.8531,31.7752,31.8271,119151.0
2019-11-12 12:00:00,36.78,36.83,36.78,36.83,81899.0,31.8271,31.8704,31.8271,31.8704,81899.0
2019-11-12 12:05:00,36.82,36.9,36.78,36.8,148066.0,31.8618,31.931,31.8271,31.8444,148066.0
2019-11-12 12:10:00,36.8,36.9,36.78,36.82,60149.0,31.8444,31.931,31.8271,31.8618,60149.0
2019-11-12 12:15:00,36.82,36.82,36.71,36.72,163261.0,31.8618,31.8618,31.7666,31.7752,163261.0
2019-11-12 12:20:00,36.73,36.8,36.73,36.75,62823.0,31.7839,31.8444,31.7839,31.8012,62823.0
2019-11-12 12:25:00,36.75,36.77,36.7,36.77,52230.0,31.8012,31.8185,31.7579,31.8185,52230.0
2019-11-12 12:30:00,36.76,36.77,36.72,36.76,58539.0,31.8098,31.8185,31.7752,31.8098,58539.0
2019-11-12 12:35:00,36.76,36.79,36.71,36.71,63485.0,31.8098,31.8358,31.7666,31.7666,63485.0
2019-11-12 12:40:00,36.72,36.75,36.68,36.75,130675.0,31.7752,31.8012,31.7406,31.8012,130675.0
2019-11-12 12:45:00,36.75,36.76,36.68,36.7,106981.0,31.8012,31.8098,31.7406,31.7579,106981.0
2019-11-12 12:50:00,36.7,36.72,36.68,36.69,65660.0,31.7579,31.7752,31.7406,31.7493,65660.0
2019-11-12 12:55:00,36.7,36.75,36.68,36.69,39364.0,31.7579,31.8012,31.7406,31.7493,39364.0
2019-11-12 13:00:00,36.7,36.77,36.69,36.75,42689.0,31.7579,31.8185,31.7493,31.8012,42689.0
2019-11-12 13:05:00,36.75,36.85,36.75,36.83,46769.0,31.8012,31.8877,31.8012,31.8704,46769.0
2019-11-12 13:10:00,36.84,36.87,36.79,36.8,67749.0,31.8791,31.905,31.8358,31.8444,67749.0
2019-11-12 13:15:00,36.8,36.82,36.73,36.77,44739.0,31.8444,31.8618,31.7839,31.8185,44739.0
2019-11-12 13:20:00,36.77,36.78,36.68,36.73,57494.0,31.8185,31.8271,31.7406,31.7839,57494.0
2019-11-12 13:25:00,36.73,36.74,36.61,36.62,86077.0,31.7839,31.7925,31.68,31.6887,86077.0
2019-11-12 13:30:00,36.62,36.66,36.6,36.65,82659.0,31.6887,31.7233,31.6714,31.7146,82659.0
2019-11-12 13:35:00,36.64,36.67,36.59,36.66,58970.0,31.706,31.7319,31.6627,31.7233,58970.0
2019-11-12 13:40:00,36.65,36.68,36.62,36.64,57084.0,31.7146,31.7406,31.6887,31.706,57084.0
2019-11-12 13:45:00,36.63,36.63,36.57,36.59,89487.0,31.6973,31.6973,31.6454,31.6627,89487.0
2019-11-12 13:50:00,36.59,36.6,36.48,36.54,75982.0,31.6627,31.6714,31.5675,31.6195,75982.0
2019-11-12 13:55:00,36.55,36.56,36.5,36.55,48248.0,31.6281,31.6368,31.5848,31.6281,48248.0
2019-11-12 14:00:00,36.55,36.57,36.46,36.52,89240.0,31.6281,31.6454,31.5502,31.6021,89240.0
2019-11-12 14:05:00,36.52,36.57,36.46,36.47,99406.0,31.6021,31.6454,31.5502,31.5589,99406.0
2019-11-12 14:10:00,36.46,36.48,36.41,36.45,86258.0,31.5502,31.5675,31.507,31.5416,86258.0
2019-11-12 14:15:00,36.45,36.47,36.33,36.34,71141.0,31.5416,31.5589,31.4377,31.4464,71141.0
2019-11-12 14:20:00,36.34,36.38,36.29,36.3,69052.0,31.4464,31.481,31.4031,31.4118,69052.0
2019-11-12 14:25:00,36.3,36.3,36.21,36.25,105505.0,31.4118,31.4118,31.3339,31.3685,105505.0
2019-11-12 14:30:00,36.25,36.29,36.18,36.19,65851.0,31.3685,31.4031,31.3079,31.3166,65851.0
2019-11-12 14:35:00,36.18,36.18,36.05,36.07,235149.0,31.3079,31.3079,31.1954,31.2127,235149.0
2019-11-12 14:40:00,36.08,36.13,36.03,36.11,106072.0,31.2214,31.2647,31.1781,31.2474,106072.0
2019-11-12 14:45:00,36.12,36.14,36.07,36.07,80208.0,31.256,31.2733,31.2127,31.2127,80208.0
2019-11-12 14:50:00,36.07,36.08,36.03,36.06,115302.0,31.2127,31.2214,31.1781,31.2041,115302.0
2019-11-12 14:55:00,36.06,36.21,36.05,36.15,132718.0,31.2041,31.3339,31.1954,31.282,132718.0
2019-11-12 15:00:00,36.15,36.19,36.14,36.18,80304.0,31.282,31.3166,31.2733,31.3079,80304.0
2019-11-12 15:05:00,36.17,36.22,36.16,36.17,42474.0,31.2993,31.3425,31.2906,31.2993,42474.0
2019-11-12 15:10:00,36.18,36.2,36.11,36.11,59930.0,31.3079,31.3252,31.2474,31.2474,59930.0
2019-11-12 15:15:00,36.12,36.17,36.09,36.16,69580.0,31.256,31.2993,31.2301,31.2906,69580.0
2019-11-12 15:20:00,36.16,36.19,36.1,36.12,64647.0,31.2906,31.3166,31.2387,31.256,64647.0
2019-11-12 15:25:00,36.12,36.21,36.11,36.2,79326.0,31.256,31.3339,31.2474,31.3252,79326.0
2019-11-12 15:30:00,36.2,36.24,36.17,36.2,111364.0,31.3252,31.3599,31.2993,31.3252,111364.0
2019-11-12 15:35:00,36.2,36.24,36.18,36.22,112529.0,31.3252,31.3599,31.3079,31.3425,112529.0
2019-11-12 15:40:00,36.22,36.27,36.2,36.21,75411.0,31.3425,31.3858,31.3252,31.3339,75411.0
2019-11-12 15:45:00,36.2,36.24,36.17,36.2,138549.0,31.3252,31.3599,31.2993,31.3252,138549.0
2019-11-12 15:50:00,36.2,36.24,36.17,36.23,250131.0,31.3252,31.3599,31.2993,31.3512,250131.0
2019-11-12 15:55:00,36.23,36.29,36.2,36.21,565854.0,31.3512,31.4031,31.3252,31.3339,565854.0
2019-11-13 09:30:00,36.0,36.06,35.66,35.92,243362.0,31.1522,31.2041,30.858,31.0829,243362.0
2019-11-13 09:35:00,35.93,35.97,35.77,35.8,80214.0,31.0916,31.1262,30.9531,30.9791,80214.0
2019-11-13 09:40:00,35.8,35.85,35.72,35.74,109634.0,30.9791,31.0224,30.9099,30.9272,109634.0
2019-11-13 09:45:00,35.75,35.96,35.72,35.9,123355.0,30.9358,31.1176,30.9099,31.0656,123355.0
2019-11-13 09:50:00,35.89,35.93,35.79,35.82,70130.0,31.057,31.0916,30.9705,30.9964,70130.0
2019-11-13 09:55:00,35.81,35.87,35.78,35.86,71478.0,30.9878,31.0397,30.9618,31.031,71478.0
2019-11-13 10:00:00,35.86,35.9,35.79,35.8,80065.0,31.031,31.0656,30.9705,30.9791,80065.0
2019-11-13 10:05:00,35.81,35.85,35.77,35.81,55567.0,30.9878,31.0224,30.9531,30.9878,55567.0
2019-11-13 10:10:00,35.81,35.84,35.78,35.8,42261.0,30.9878,31.0137,30.9618,30.9791,42261.0
2019-11-13 10:15:00,35.8,35.84,35.69,35.81,122016.0,30.9791,31.0137,30.8839,30.9878,122016.0
2019-11-13 10:20:00,35.81,35.87,35.8,35.8,74649.0,30.9878,31.0397,30.9791,30.9791,74649.0
2019-11-13 10:25:00,35.81,35.82,35.68,35.73,58209.0,30.9878,30.9964,30.8753,30.9185,58209.0
2019-11-13 10:30:00,35.72,35.78,35.6,35.61,60683.0,30.9099,30.9618,30.806,30.8147,60683.0
2019-11-13 10:35:00,35.61,35.73,35.59,35.73,67881.0,30.8147,30.9185,30.7974,30.9185,67881.0
2019-11-13 10:40:00,35.73,35.78,35.67,35.69,44348.0,30.9185,30.9618,30.8666,30.8839,44348.0
2019-11-13 10:45:00,35.7,35.77,35.7,35.73,25301.0,30.8926,30.9531,30.8926,30.9185,25301.0
2019-11-13 10:50:00,35.74,35.76,35.62,35.62,48740.0,30.9272,30.9445,30.8233,30.8233,48740.0
2019-11-13 10:55:00,35.62,35.62,35.54,35.56,85059.0,30.8233,30.8233,30.7541,30.7714,85059.0
2019-11-13 11:00:00,35.56,35.58,35.48,35.54,68634.0,30.7714,30.7887,30.7022,30.7541,68634.0
2019-11-13 11:05:00,35.54,35.6,35.52,35.58,64239.0,30.7541,30.806,30.7368,30.7887,64239.0
2019-11-13 11:10:00,35.58,35.62,35.53,35.54,71039.0,30.7887,30.8233,30.7455,30.7541,71039.0
2019-11-13 11:15:00,35.54,35.58,35.52,35.57,59679.0,30.7541,30.7887,30.7368,30.7801,59679.0
2019-11-13 11:20:00,35.57,35.7,35.57,35.63,58784.0,30.7801,30.8926,30.7801,30.832,58784.0
2019-11-13 11:25:00,35.64,35.65,35.55,35.56,70468.0,30.8407,30.8493,30.7628,30.7714,70468.0
2019-11-13 11:30:00,35.56,35.58,35.48,35.53,207499.0,30.7714,30.7887,30.7022,30.7455,207499.0
2019-11-13 11:35:00,35.52,35.53,35.46,35.47,117806.0,30.7368,30.7455,30.6849,30.6935,117806.0
2019-11-13 11:40:00,35.48,35.52,35.42,35.45,194373.0,30.7022,30.7368,30.6503,30.6762,194373.0
2019-11-13 11:45:00,35.46,35.46,35.39,35.42,605591.0,30.6849,30.6849,30.6243,30.6503,605591.0
2019-11-13 11:50:00,35.43,35.43,35.32,35.33,82277.0,30.6589,30.6589,30.5637,30.5724,82277.0
2019-11-13 11:55:00,35.33,35.37,35.31,35.33,50859.0,30.5724,30.607,30.5551,30.5724,50859.0
2019-11-13 12:00:00,35.33,35.38,35.29,35.33,90069.0,30.5724,30.6157,30.5378,30.5724,90069.0
2019-11-13 12:05:00,35.33,35.34,35.28,35.32,78553.0,30.5724,30.5811,30.5291,30.5637,78553.0
2019-11-13 12:10:00,35.33,35.37,35.31,35.34,58827.0,30.5724,30.607,30.5551,30.5811,58827.0
2019-11-13 12:15:00,35.34,35.35,35.29,35.33,65281.0,30.5811,30.5897,30.5378,30.5724,65281.0
2019-11-13 12:20:00,35.33,35.37,35.31,35.34,45231.0,30.5724,30.607,30.5551,30.5811,45231.0
2019-11-13 12:25:00,35.34,35.36,35.3,35.31,30167.0,30.5811,30.5984,30.5464,30.5551,30167.0
2019-11-13 12:30:00,35.31,35.4,35.31,35.38,45476.0,30.5551,30.633,30.5551,30.6157,45476.0
2019-11-13 12:35:00,35.38,35.4,35.37,35.37,73838.0,30.6157,30.633,30.607,30.607,73838.0
2019-11-13 12:40:00,35.39,35.39,35.35,35.36,35213.0,30.6243,30.6243,30.5897,30.5984,35213.0
2019-11-13 12:45:00,35.37,35.37,35.31,35.36,28670.0,30.607,30.607,30.5551,30.5984,28670.0
2019-11-13 12:50:00,35.36,35.39,35.3,35.31,64012.0,30.5984,30.6243,30.5464,30.5551,64012.0
2019-11-13 12:55:00,35.31,35.37,35.3,35.37,58242.0,30.5551,30.607,30.5464,30.607,58242.0
2019-11-13 13:00:00,35.37,35.4,35.36,35.38,38652.0,30.607,30.633,30.5984,30.6157,38652.0
2019-11-13 13:05:00,35.37,35.39,35.33,35.34,35787.0,30.607,30.6243,30.5724,30.5811,35787.0
2019-11-13 13:10:00,35.33,35.39,35.3,35.39,73538.0,30.5724,30.6243,30.5464,30.6243,73538.0
2019-11-13 13:15:00,35.39,35.4,35.35,35.36,36245.0,30.6243,30.633,30.5897,30.5984,36245.0
2019-11-13 13:20:00,35.35,35.35,35.3,35.33,33560.0,30.5897,30.5897,30.5464,30.5724,33560.0
2019-11-13 13:25:00,35.33,35.41,35.33,35.39,28814.0,30.5724,30.6416,30.5724,30.6243,28814.0
2019-11-13 13:30:00,35.39,35.43,35.33,35.34,62145.0,30.6243,30.6589,30.5724,30.5811,62145.0
2019-11-13 13:35:00,35.34,35.35,35.31,35.33,54256.0,30.5811,30.5897,30.5551,30.5724,54256.0
2019-11-13 13:40:00,35.32,35.34,35.3,35.31,77527.0,30.5637,30.5811,30.5464,30.5551,77527.0
2019-11-13 13:45:00,35.31,35.35,35.3,35.34,43731.0,30.5551,30.5897,30.5464,30.5811,43731.0
2019-11-13 13:50:00,35.34,35.34,35.27,35.3,82288.0,30.5811,30.5811,30.5205,30.5464,82288.0
2019-11-13 13:55:00,35.3,35.32,35.11,35.2,202792.0,30.5464,30.5637,30.382,30.4599,202792.0
2019-11-13 14:00:00,35.21,35.23,35.13,35.2,74052.0,30.4686,30.4859,30.3993,30.4599,74052.0
2019-11-13 14:05:00,35.21,35.24,35.19,35.23,54873.0,30.4686,30.4945,30.4512,30.4859,54873.0
2019-11-13 14:10:00,35.23,35.23,35.09,35.11,340859.0,30.4859,30.4859,30.3647,30.382,340859.0
2019-11-13 14:15:00,35.11,35.15,35.06,35.08,67667.0,30.382,30.4166,30.3388,30.3561,67667.0
2019-11-13 14:20:00,35.09,35.18,35.08,35.13,48450.0,30.3647,30.4426,30.3561,30.3993,48450.0
2019-11-13 14:25:00,35.13,35.13,35.02,35.04,101093.0,30.3993,30.3993,30.3041,30.3214,101093.0
2019-11-13 14:30:00,35.03,35.1,35.01,35.08,46045.0,30.3128,30.3734,30.2955,30.3561,46045.0
2019-11-13 14:35:00,35.07,35.1,34.99,35.0,198447.0,30.3474,30.3734,30.2782,30.2868,198447.0
2019-11-13 14:40:00,34.99,35.16,34.98,35.15,125220.0,30.2782,30.4253,30.2695,30.4166,125220.0
2019-11-13 14:45:00,35.15,35.17,35.09,35.09,98333.0,30.4166,30.4339,30.3647,30.3647,98333.0
2019-11-13 14:50:00,35.09,35.12,35.08,35.08,74324.0,30.3647,30.3907,30.3561,30.3561,74324.0
2019-11-13 14:55:00,35.08,35.09,35.03,35.04,56234.0,30.3561,30.3647,30.3128,30.3214,56234.0
2019-11-13 15:00:00,35.05,35.12,35.04,35.1,64827.0,30.3301,30.3907,30.3214,30.3734,64827.0
2019-11-13 15:05:00,35.11,35.12,35.09,35.11,65909.0,30.382,30.3907,30.3647,30.382,65909.0
2019-11-13 15:10:00,35.11,35.12,35.1,35.11,77011.0,30.382,30.3907,30.3734,30.382,77011.0
2019-11-13 15:15:00,35.11,35.12,35.07,35.11,103483.0,30.382,30.3907,30.3474,30.382,103483.0
2019-11-13 15:20:00,35.11,35.12,35.04,35.05,118314.0,30.382,30.3907,30.3214,30.3301,118314.0
2019-11-13 15:25:00,35.05,35.07,34.99,34.99,109215.0,30.3301,30.3474,30.2782,30.2782,109215.0
2019-11-13 15:30:00,35.0,35.08,34.99,35.07,58569.0,30.2868,30.3561,30.2782,30.3474,58569.0
2019-11-13 15:35:00,35.08,35.11,35.05,35.09,107536.0,30.3561,30.382,30.3301,30.3647,107536.0
2019-11-13 15:40:00,35.09,35.12,35.03,35.11,117021.0,30.3647,30.3907,30.3128,30.382,117021.0
2019-11-13 15:45:00,35.12,35.12,35.06,35.07,137206.0,30.3907,30.3907,30.3388,30.3474,137206.0
2019-11-13 15:50:00,35.07,35.07,35.02,35.03,331589.0,30.3474,30.3474,30.3041,30.3128,331589.0
2019-11-13 15:55:00,35.03,35.06,35.01,35.03,591308.0,30.3128,30.3388,30.2955,30.3128,591308.0
2019-11-14 09:30:00,34.96,35.35,34.95,35.33,351143.0,30.2522,30.5897,30.2436,30.5724,351143.0
2019-11-14 09:35:00,35.35,35.36,34.97,35.09,302261.0,30.5897,30.5984,30.2609,30.3647,302261.0
2019-11-14 09:40:00,35.08,35.1,34.97,35.0,641830.0,30.3561,30.3734,30.2609,30.2868,641830.0
2019-11-14 09:45:00,35.0,35.06,34.97,35.04,119145.0,30.2868,30.3388,30.2609,30.3214,119145.0
2019-11-14 09:50:00,35.04,35.06,34.97,35.04,160054.0,30.3214,30.3388,30.2609,30.3214,160054.0
2019-11-14 09:55:00,35.05,35.05,34.88,34.95,135509.0,30.3301,30.3301,30.183,30.2436,135509.0
2019-11-14 10:00:00,34.95,35.04,34.92,34.99,139142.0,30.2436,30.3214,30.2176,30.2782,139142.0
2019-11-14 10:05:00,35.0,35.01,34.9,34.91,84298.0,30.2868,30.2955,30.2003,30.209,84298.0
2019-11-14 10:10:00,34.91,35.02,34.88,35.02,328516.0,30.209,30.3041,30.183,30.3041,328516.0
2019-11-14 10:15:00,35.02,35.07,35.01,35.03,146360.0,30.3041,30.3474,30.2955,30.3128,146360.0
2019-11-14 10:20:00,35.03,35.13,35.03,35.07,101368.0,30.3128,30.3993,30.3128,30.3474,101368.0
2019-11-14 10:25:00,35.08,35.08,35.01,35.08,79867.0,30.3561,30.3561,30.2955,30.3561,79867.0
2019-11-14 10:30:00,35.08,35.08,34.93,34.93,105157.0,30.3561,30.3561,30.2263,30.2263,105157.0
2019-11-14 10:35:00,34.94,34.98,34.87,34.92,83730.0,30.2349,30.2695,30.1743,30.2176,83730.0
2019-11-14 10:40:00,34.92,35.02,34.91,34.97,66820.0,30.2176,30.3041,30.209,30.2609,66820.0
2019-11-14 10:45:00,34.98,35.05,34.94,35.0,128967.0,30.2695,30.3301,30.2349,30.2868,128967.0
2019-11-14 10:50:00,35.0,35.05,34.97,34.97,600679.0,30.2868,30.3301,30.2609,30.2609,600679.0
2019-11-14 10:55:00,34.97,35.0,34.91,34.98,67838.0,30.2609,30.2868,30.209,30.2695,67838.0
2019-11-14 11:00:00,34.99,34.99,34.76,34.87,171174.0,30.2782,30.2782,30.0792,30.1743,171174.0
2019-11-14 11:05:00,34.87,35.0,34.85,34.95,133560.0,30.1743,30.2868,30.157,30.2436,133560.0
2019-11-14 11:10:00,34.95,34.96,34.87,34.92,47868.0,30.2436,30.2522,30.1743,30.2176,47868.0
2019-11-14 11:15:00,34.93,34.98,34.89,34.92,74778.0,30.2263,30.2695,30.1916,30.2176,74778.0
2019-11-14 11:20:00,34.92,34.96,34.81,34.81,89974.0,30.2176,30.2522,30.1224,30.1224,89974.0
2019-11-14 11:25:00,34.81,34.83,34.76,34.77,117474.0,30.1224,30.1397,30.0792,30.0878,117474.0
2019-11-14 11:30:00,34.76,34.78,34.71,34.74,133739.0,30.0792,30.0965,30.0359,30.0618,133739.0
2019-11-14 11:35:00,34.74,34.77,34.7,34.76,67985.0,30.0618,30.0878,30.0272,30.0792,67985.0
2019-11-14 11:40:00,34.76,34.76,34.65,34.65,99624.0,30.0792,30.0792,29.984,29.984,99624.0
2019-11-14 11:45:00,34.65,34.76,34.63,34.76,169567.0,29.984,30.0792,29.9667,30.0792,169567.0
2019-11-14 11:50:00,34.76,34.76,34.6,34.64,92689.0,30.0792,30.0792,29.9407,29.9753,92689.0
2019-11-14 11:55:00,34.64,34.71,34.62,34.7,65117.0,29.9753,30.0359,29.958,30.0272,65117.0
2019-11-14 12:00:00,34.7,34.76,34.68,34.68,52576.0,30.0272,30.0792,30.0099,30.0099,52576.0
2019-11-14 12:05:00,34.69,34.72,34.68,34.68,31919.0,30.0186,30.0445,30.0099,30.0099,31919.0
2019-11-14 12:10:00,34.68,34.74,34.67,34.7,43462.0,30.0099,30.0618,30.0013,30.0272,43462.0
2019-11-14 12:15:00,34.7,34.74,34.68,34.69,36438.0,30.0272,30.0618,30.0099,30.0186,36438.0
2019-11-14 12:20:00,34.69,34.69,34.65,34.66,288999.0,30.0186,30.0186,29.984,29.9926,288999.0
2019-11-14 12:25:00,34.66,34.71,34.63,34.64,119506.0,29.9926,30.0359,29.9667,29.9753,119506.0
2019-11-14 12:30:00,34.63,34.63,34.56,34.59,66988.0,29.9667,29.9667,29.9061,29.932,66988.0
2019-11-14 12:35:00,34.59,34.65,34.56,34.63,60421.0,29.932,29.984,29.9061,29.9667,60421.0
2019-11-14 12:40:00,34.63,34.66,34.5,34.54,907740.0,29.9667,29.9926,29.8542,29.8888,907740.0
2019-11-14 12:45:00,34.53,34.62,34.52,34.61,72944.0,29.8801,29.958,29.8715,29.9494,72944.0
2019-11-14 12:50:00,34.62,34.63,34.58,34.62,66593.0,29.958,29.9667,29.9234,29.958,66593.0
2019-11-14 12:55:00,34.62,34.69,34.62,34.69,50810.0,29.958,30.0186,29.958,30.0186,50810.0
2019-11-14 13:00:00,34.68,34.74,34.67,34.73,107371.0,30.0099,30.0618,30.0013,30.0532,107371.0
2019-11-14 13:05:00,34.74,34.74,34.7,34.71,98465.0,30.0618,30.0618,30.0272,30.0359,98465.0
2019-11-14 13:10:00,34.71,34.76,34.7,34.71,72207.0,30.0359,30.0792,30.0272,30.0359,72207.0
2019-11-14 13:15:00,34.72,34.73,34.7,34.7,55971.0,30.0445,30.0532,30.0272,30.0272,55971.0
2019-11-14 13:20:00,34.7,34.71,34.66,34.68,86185.0,30.0272,30.0359,29.9926,30.0099,86185.0
2019-11-14 13:25:00,34.68,34.71,34.66,34.69,88220.0,30.0099,30.0359,29.9926,30.0186,88220.0
2019-11-14 13:30:00,34.69,34.75,34.69,34.73,93871.0,30.0186,30.0705,30.0186,30.0532,93871.0
2019-11-14 13:35:00,34.74,34.77,34.72,34.75,61558.0,30.0618,30.0878,30.0445,30.0705,61558.0
2019-11-14 13:40:00,34.76,34.77,34.69,34.72,111815.0,30.0792,30.0878,30.0186,30.0445,111815.0
2019-11-14 13:45:00,34.72,34.75,34.71,34.72,51156.0,30.0445,30.0705,30.0359,30.0445,51156.0
2019-11-14 13:50:00,34.72,34.75,34.7,34.72,62988.0,30.0445,30.0705,30.0272,30.0445,62988.0
2019-11-14 13:55:00,34.72,34.72,34.56,34.64,189146.0,30.0445,30.0445,29.9061,29.9753,189146.0
2019-11-14 14:00:00,34.63,34.79,34.6,34.77,110325.0,29.9667,30.1051,29.9407,30.0878,110325.0
2019-11-14 14:05:00,34.77,34.79,34.7,34.7,183291.0,30.0878,30.1051,30.0272,30.0272,183291.0
2019-11-14 14:10:00,34.7,34.74,34.68,34.72,81270.0,30.0272,30.0618,30.0099,30.0445,81270.0
2019-11-14 14:15:00,34.72,34.77,34.7,34.7,138740.0,30.0445,30.0878,30.0272,30.0272,138740.0
2019-11-14 14:20:00,34.7,34.74,34.67,34.72,70806.0,30.0272,30.0618,30.0013,30.0445,70806.0
2019-11-14 14:25:00,34.72,34.77,34.69,34.73,161332.0,30.0445,30.0878,30.0186,30.0532,161332.0
2019-11-14 14:30:00,34.73,34.75,34.68,34.69,61779.0,30.0532,30.0705,30.0099,30.0186,61779.0
2019-11-14 14:35:00,34.69,34.73,34.67,34.69,92651.0,30.0186,30.0532,30.0013,30.0186,92651.0
2019-11-14 14:40:00,34.69,34.72,34.68,34.69,89007.0,30.0186,30.0445,30.0099,30.0186,89007.0
2019-11-14 14:45:00,34.7,34.73,34.68,34.72,114783.0,30.0272,30.0532,30.0099,30.0445,114783.0
2019-11-14 14:50:00,34.71,34.73,34.69,34.7,90432.0,30.0359,30.0532,30.0186,30.0272,90432.0
2019-11-14 14:55:00,34.69,34.75,34.69,34.72,50475.0,30.0186,30.0705,30.0186,30.0445,50475.0
2019-11-14 15:00:00,34.71,34.77,34.71,34.77,55822.0,30.0359,30.0878,30.0359,30.0878,55822.0
2019-11-14 15:05:00,34.76,34.79,34.75,34.77,51216.0,30.0792,30.1051,30.0705,30.0878,51216.0
2019-11-14 15:10:00,34.77,34.79,34.75,34.77,76504.0,30.0878,30.1051,30.0705,30.0878,76504.0
2019-11-14 15:15:00,34.77,34.78,34.74,34.77,72071.0,30.0878,30.0965,30.0618,30.0878,72071.0
2019-11-14 15:20:00,34.76,34.84,34.76,34.82,96358.0,30.0792,30.1484,30.0792,30.1311,96358.0
2019-11-14 15:25:00,34.82,34.83,34.78,34.8,129663.0,30.1311,30.1397,30.0965,30.1138,129663.0
2019-11-14 15:30:00,34.79,34.82,34.76,34.79,155378.0,30.1051,30.1311,30.0792,30.1051,155378.0
2019-11-14 15:35:00,34.78,34.81,34.77,34.8,152885.0,30.0965,30.1224,30.0878,30.1138,152885.0
2019-11-14 15:40:00,34.8,34.83,34.79,34.8,122044.0,30.1138,30.1397,30.1051,30.1138,122044.0
2019-11-14 15:45:00,34.8,34.81,34.73,34.73,249428.0,30.1138,30.1224,30.0532,30.0532,249428.0
2019-11-14 15:50:00,34.73,34.75,34.68,34.74,298674.0,30.0532,30.0705,30.0099,30.0618,298674.0
2019-11-14 15:55:00,34.73,34.79,34.7,34.73,663021.0,30.0532,30.1051,30.0272,30.0532,663021.0
2019-11-15 09:30:00,34.94,35.29,34.93,35.26,333649.0,30.2349,30.5378,30.2263,30.5118,333649.0
2019-11-15 09:35:00,35.27,35.62,35.19,35.52,233709.0,30.5205,30.8233,30.4512,30.7368,233709.0
2019-11-15 09:40:00,35.52,35.62,35.32,35.33,125482.0,30.7368,30.8233,30.5637,30.5724,125482.0
2019-11-15 09:45:00,35.33,35.44,35.15,35.28,136769.0,30.5724,30.6676,30.4166,30.5291,136769.0
2019-11-15 09:50:00,35.28,35.41,35.22,35.33,83582.0,30.5291,30.6416,30.4772,30.5724,83582.0
2019-11-15 09:55:00,35.34,35.38,35.28,35.31,103559.0,30.5811,30.6157,30.5291,30.5551,103559.0
2019-11-15 10:00:00,35.3,35.36,35.23,35.27,91300.0,30.5464,30.5984,30.4859,30.5205,91300.0
2019-11-15 10:05:00,35.27,35.29,35.11,35.14,104404.0,30.5205,30.5378,30.382,30.408,104404.0
2019-11-15 10:10:00,35.13,35.17,35.01,35.16,84098.0,30.3993,30.4339,30.2955,30.4253,84098.0
2019-11-15 10:15:00,35.16,35.22,35.01,35.03,70794.0,30.4253,30.4772,30.2955,30.3128,70794.0
2019-11-15 10:20:00,35.02,35.08,34.96,35.05,96726.0,30.3041,30.3561,30.2522,30.3301,96726.0
2019-11-15 10:25:00,35.05,35.17,35.02,35.13,42034.0,30.3301,30.4339,30.3041,30.3993,42034.0
2019-11-15 10:30:00,35.14,35.18,35.1,35.14,48552.0,30.408,30.4426,30.3734,30.408,48552.0
2019-11-15 10:35:00,35.15,35.15,35.05,35.06,45432.0,30.4166,30.4166,30.3301,30.3388,45432.0
2019-11-15 10:40:00,35.06,35.14,35.05,35.08,45862.0,30.3388,30.408,30.3301,30.3561,45862.0
2019-11-15 10:45:00,35.09,35.11,35.04,35.08,53302.0,30.3647,30.382,30.3214,30.3561,53302.0
2019-11-15 10:50:00,35.09,35.16,35.08,35.1,27428.0,30.3647,30.4253,30.3561,30.3734,27428.0
2019-11-15 10:55:00,35.1,35.2,35.09,35.12,33172.0,30.3734,30.4599,30.3647,30.3907,33172.0
2019-11-15 11:00:00,35.12,35.27,35.12,35.27,116687.0,30.3907,30.5205,30.3907,30.5205,116687.0
2019-11-15 11:05:00,35.26,35.26,35.17,35.23,41417.0,30.5118,30.5118,30.4339,30.4859,41417.0
2019-11-15 11:10:00,35.22,35.3,35.18,35.3,44572.0,30.4772,30.5464,30.4426,30.5464,44572.0
2019-11-15 11:15:00,35.3,35.37,35.29,35.33,58263.0,30.5464,30.607,30.5378,30.5724,58263.0
2019-11-15 11:20:00,35.33,35.45,35.33,35.35,54050.0,30.5724,30.6762,30.5724,30.5897,54050.0
2019-11-15 11:25:00,35.35,35.46,35.35,35.44,53734.0,30.5897,30.6849,30.5897,30.6676,53734.0
2019-11-15 11:30:00,35.45,35.57,35.44,35.53,88278.0,30.6762,30.7801,30.6676,30.7455,88278.0
2019-11-15 11:35:00,35.53,35.56,35.49,35.52,95241.0,30.7455,30.7714,30.7109,30.7368,95241.0
2019-11-15 11:40:00,35.52,35.53,35.46,35.52,82651.0,30.7368,30.7455,30.6849,30.7368,82651.0
2019-11-15 11:45:00,35.51,35.54,35.45,35.53,67685.0,30.7282,30.7541,30.6762,30.7455,67685.0
2019-11-15 11:50:00,35.52,35.57,35.52,35.55,68489.0,30.7368,30.7801,30.7368,30.7628,68489.0
2019-11-15 11:55:00,35.55,35.58,35.51,35.53,77153.0,30.7628,30.7887,30.7282,30.7455,77153.0
2019-11-15 12:00:00,35.53,35.55,35.51,35.53,55829.0,30.7455,30.7628,30.7282,30.7455,55829.0
2019-11-15 12:05:00,35.54,35.58,35.52,35.55,99352.0,30.7541,30.7887,30.7368,30.7628,99352.0
2019-11-15 12:10:00,35.56,35.57,35.51,35.56,74464.0,30.7714,30.7801,30.7282,30.7714,74464.0
2019-11-15 12:15:00,35.57,35.62,35.55,35.6,56097.0,30.7801,30.8233,30.7628,30.806,56097.0
2019-11-15 12:20:00,35.6,35.64,35.58,35.61,35518.0,30.806,30.8407,30.7887,30.8147,35518.0
2019-11-15 12:25:00,35.61,35.61,35.53,35.53,20243.0,30.8147,30.8147,30.7455,30.7455,20243.0
2019-11-15 12:30:00,35.53,35.57,35.48,35.55,43243.0,30.7455,30.7801,30.7022,30.7628,43243.0
2019-11-15 12:35:00,35.55,35.59,35.52,35.55,21621.0,30.7628,30.7974,30.7368,30.7628,21621.0
2019-11-15 12:40:00,35.55,35.61,35.54,35.59,39653.0,30.7628,30.8147,30.7541,30.7974,39653.0
2019-11-15 12:45:00,35.59,35.61,35.56,35.59,30234.0,30.7974,30.8147,30.7714,30.7974,30234.0
2019-11-15 12:50:00,35.59,35.62,35.55,35.57,32677.0,30.7974,30.8233,30.7628,30.7801,32677.0
2019-11-15 12:55:00,35.57,35.57,35.5,35.54,49426.0,30.7801,30.7801,30.7195,30.7541,49426.0
2019-11-15 13:00:00,35.54,35.61,35.51,35.61,44505.0,30.7541,30.8147,30.7282,30.8147,44505.0
2019-11-15 13:05:00,35.61,35.61,35.55,35.58,39526.0,30.8147,30.8147,30.7628,30.7887,39526.0
2019-11-15 13:10:00,35.57,35.59,35.55,35.59,16461.0,30.7801,30.7974,30.7628,30.7974,16461.0
2019-11-15 13:15:00,35.59,35.64,35.57,35.63,47454.0,30.7974,30.8407,30.7801,30.832,47454.0
2019-11-15 13:20:00,35.62,35.63,35.59,35.6,34634.0,30.8233,30.832,30.7974,30.806,34634.0
2019-11-15 13:25:00,35.6,35.65,35.58,35.59,26174.0,30.806,30.8493,30.7887,30.7974,26174.0
2019-11-15 13:30:00,35.59,35.64,35.57,35.63,44758.0,30.7974,30.8407,30.7801,30.832,44758.0
2019-11-15 13:35:00,35.63,35.64,35.56,35.63,87683.0,30.832,30.8407,30.7714,30.832,87683.0
2019-11-15 13:40:00,35.63,35.66,35.6,35.64,37519.0,30.832,30.858,30.806,30.8407,37519.0
2019-11-15 13:45:00,35.65,35.67,35.63,35.66,29885.0,30.8493,30.8666,30.832,30.858,29885.0
2019-11-15 13:50:00,35.66,35.67,35.64,35.65,25026.0,30.858,30.8666,30.8407,30.8493,25026.0
2019-11-15 13:55:00,35.65,35.66,35.61,35.64,25759.0,30.8493,30.858,30.8147,30.8407,25759.0
2019-11-15 14:00:00,35.63,35.7,35.62,35.7,57050.0,30.832,30.8926,30.8233,30.8926,57050.0
2019-11-15 14:05:00,35.69,35.72,35.68,35.7,57751.0,30.8839,30.9099,30.8753,30.8926,57751.0
2019-11-15 14:10:00,35.7,35.71,35.63,35.64,65074.0,30.8926,30.9012,30.832,30.8407,65074.0
2019-11-15 14:15:00,35.64,35.64,35.6,35.61,27533.0,30.8407,30.8407,30.806,30.8147,27533.0
2019-11-15 14:20:00,35.6,35.61,35.54,35.59,34196.0,30.806,30.8147,30.7541,30.7974,34196.0
2019-11-15 14:25:00,35.59,35.63,35.58,35.62,26291.0,30.7974,30.832,30.7887,30.8233,26291.0
2019-11-15 14:30:00,35.62,35.63,35.57,35.58,27941.0,30.8233,30.832,30.7801,30.7887,27941.0
2019-11-15 14:35:00,35.57,35.58,35.52,35.52,31686.0,30.7801,30.7887,30.7368,30.7368,31686.0
2019-11-15 14:40:00,35.52,35.59,35.52,35.57,69184.0,30.7368,30.7974,30.7368,30.7801,69184.0
2019-11-15 14:45:00,35.57,35.58,35.51,35.54,38496.0,30.7801,30.7887,30.7282,30.7541,38496.0
2019-11-15 14:50:00,35.54,35.55,35.49,35.5,26486.0,30.7541,30.7628,30.7109,30.7195,26486.0
2019-11-15 14:55:00,35.49,35.49,35.43,35.45,63404.0,30.7109,30.7109,30.6589,30.6762,63404.0
2019-11-15 15:00:00,35.44,35.45,35.39,35.39,42720.0,30.6676,30.6762,30.6243,30.6243,42720.0
2019-11-15 15:05:00,35.39,35.44,35.35,35.36,66912.0,30.6243,30.6676,30.5897,30.5984,66912.0
2019-11-15 15:10:00,35.36,35.38,35.34,35.38,52374.0,30.5984,30.6157,30.5811,30.6157,52374.0
2019-11-15 15:15:00,35.38,35.39,35.32,35.34,115698.0,30.6157,30.6243,30.5637,30.5811,115698.0
2019-11-15 15:20:00,35.34,35.34,35.23,35.27,87112.0,30.5811,30.5811,30.4859,30.5205,87112.0
2019-11-15 15:25:00,35.27,35.31,35.24,35.3,97977.0,30.5205,30.5551,30.4945,30.5464,97977.0
2019-11-15 15:30:00,35.3,35.31,35.23,35.24,141978.0,30.5464,30.5551,30.4859,30.4945,141978.0
2019-11-15 15:35:00,35.23,35.27,35.22,35.24,99558.0,30.4859,30.5205,30.4772,30.4945,99558.0
2019-11-15 15:40:00,35.24,35.25,35.21,35.22,109586.0,30.4945,30.5032,30.4686,30.4772,109586.0
2019-11-15 15:45:00,35.21,35.33,35.21,35.31,199094.0,30.4686,30.5724,30.4686,30.5551,199094.0
2019-11-15 15:50:00,35.3,35.33,35.24,35.27,228371.0,30.5464,30.5724,30.4945,30.5205,228371.0
2019-11-15 15:55:00,35.28,35.36,35.27,35.34,624170.0,30.5291,30.5984,30.5205,30.5811,624170.0
2019-11-18 09:30:00,34.98,35.0,34.46,34.51,343071.0,30.2695,30.2868,29.8196,29.8628,343071.0
2019-11-18 09:35:00,34.51,34.52,34.14,34.35,189090.0,29.8628,29.8715,29.5426,29.7244,189090.0
2019-11-18 09:40:00,34.34,34.36,34.18,34.27,107612.0,29.7157,29.733,29.5773,29.6551,107612.0
2019-11-18 09:45:00,34.25,34.31,34.2,34.28,128982.0,29.6378,29.6898,29.5946,29.6638,128982.0
2019-11-18 09:50:00,34.3,34.47,34.3,34.35,114933.0,29.6811,29.8282,29.6811,29.7244,114933.0
2019-11-18 09:55:00,34.36,34.56,34.31,34.53,143018.0,29.733,29.9061,29.6898,29.8801,143018.0
2019-11-18 10:00:00,34.52,34.64,34.47,34.64,141385.0,29.8715,29.9753,29.8282,29.9753,141385.0
2019-11-18 10:05:00,34.63,34.65,34.54,34.6,116386.0,29.9667,29.984,29.8888,29.9407,116386.0
2019-11-18 10:10:00,34.6,34.67,34.56,34.63,126843.0,29.9407,30.0013,29.9061,29.9667,126843.0
2019-11-18 10:15:00,34.64,34.65,34.49,34.51,201594.0,29.9753,29.984,29.8455,29.8628,201594.0
2019-11-18 10:20:00,34.51,34.61,34.5,34.57,55989.0,29.8628,29.9494,29.8542,29.9147,55989.0
2019-11-18 10:25:00,34.57,34.61,34.51,34.53,53905.0,29.9147,29.9494,29.8628,29.8801,53905.0
2019-11-18 10:30:00,34.51,34.57,34.45,34.54,83865.0,29.8628,29.9147,29.8109,29.8888,83865.0
2019-11-18 10:35:00,34.55,34.67,34.53,34.67,56448.0,29.8974,30.0013,29.8801,30.0013,56448.0
2019-11-18 10:40:00,34.67,34.73,34.61,34.68,53092.0,30.0013,30.0532,29.9494,30.0099,53092.0
2019-11-18 10:45:00,34.68,34.72,34.63,34.64,39688.0,30.0099,30.0445,29.9667,29.9753,39688.0
2019-11-18 10:50:00,34.63,34.65,34.51,34.52,46224.0,29.9667,29.984,29.8628,29.8715,46224.0
2019-11-18 10:55:00,34.53,34.61,34.51,34.61,38556.0,29.8801,29.9494,29.8628,29.9494,38556.0
2019-11-18 11:00:00,34.6,34.66,34.59,34.62,52622.0,29.9407,29.9926,29.932,29.958,52622.0
2019-11-18 11:05:00,34.63,34.64,34.51,34.54,64364.0,29.9667,29.9753,29.8628,29.8888,64364.0
2019-11-18 11:10:00,34.53,34.6,34.51,34.54,56490.0,29.8801,29.9407,29.8628,29.8888,56490.0
2019-11-18 11:15:00,34.54,34.61,34.53,34.56,48225.0,29.8888,29.9494,29.8801,29.9061,48225.0
2019-11-18 11:20:00,34.56,34.63,34.56,34.62,38911.0,29.9061,29.9667,29.9061,29.958,38911.0
2019-11-18 11:25:00,34.63,34.69,34.6,34.64,54776.0,29.9667,30.0186,29.9407,29.9753,54776.0
2019-11-18 11:30:00,34.64,34.64,34.58,34.62,64164.0,29.9753,29.9753,29.9234,29.958,64164.0
2019-11-18 11:35:00,34.63,34.63,34.53,34.56,67183.0,29.9667,29.9667,29.8801,29.9061,67183.0
2019-11-18 11:40:00,34.55,34.6,34.54,34.6,55381.0,29.8974,29.9407,29.8888,29.9407,55381.0
2019-11-18 11:45:00,34.59,34.69,34.57,34.66,56919.0,29.932,30.0186,29.9147,29.9926,56919.0
2019-11-18 11:50:00,34.66,34.7,34.65,34.68,21984.0,29.9926,30.0272,29.984,30.0099,21984.0
2019-11-18 11:55:00,34.67,34.7,34.64,34.7,33942.0,30.0013,30.0272,29.9753,30.0272,33942.0
2019-11-18 12:00:00,34.7,34.73,34.63,34.63,52452.0,30.0272,30.0532,29.9667,29.9667,52452.0
2019-11-18 12:05:00,34.64,34.66,34.62,34.66,31996.0,29.9753,29.9926,29.958,29.9926,31996.0
2019-11-18 12:10:00,34.65,34.66,34.61,34.65,30731.0,29.984,29.9926,29.9494,29.984,30731.0
2019-11-18 12:15:00,34.66,34.68,34.62,34.63,65393.0,29.9926,30.0099,29.958,29.9667,65393.0
2019-11-18 12:20:00,34.62,34.66,34.6,34.65,38431.0,29.958,29.9926,29.9407,29.984,38431.0
2019-11-18 12:25:00,34.65,34.66,34.56,34.56,42267.0,29.984,29.9926,29.9061,29.9061,42267.0
2019-11-18 12:30:00,34.57,34.67,34.57,34.66,44396.0,29.9147,30.0013,29.9147,29.9926,44396.0
2019-11-18 12:35:00,34.67,34.72,34.66,34.7,25875.0,30.0013,30.0445,29.9926,30.0272,25875.0
2019-11-18 12:40:00,34.71,34.72,34.64,34.65,37733.0,30.0359,30.0445,29.9753,29.984,37733.0
2019-11-18 12:45:00,34.65,34.69,34.64,34.66,22262.0,29.984,30.0186,29.9753,29.9926,22262.0
2019-11-18 12:50:00,34.65,34.69,34.62,34.68,38140.0,29.984,30.0186,29.958,30.0099,38140.0
2019-11-18 12:55:00,34.69,34.69,34.66,34.68,30592.0,30.0186,30.0186,29.9926,30.0099,30592.0
2019-11-18 13:00:00,34.69,34.7,34.64,34.7,47473.0,30.0186,30.0272,29.9753,30.0272,47473.0
2019-11-18 13:05:00,34.7,34.7,34.63,34.64,41940.0,30.0272,30.0272,29.9667,29.9753,41940.0
2019-11-18 13:10:00,34.64,34.64,34.5,34.52,65245.0,29.9753,29.9753,29.8542,29.8715,65245.0
2019-11-18 13:15:00,34.53,34.57,34.52,34.57,32365.0,29.8801,29.9147,29.8715,29.9147,32365.0
2019-11-18 13:20:00,34.57,34.57,34.5,34.5,67238.0,29.9147,29.9147,29.8542,29.8542,67238.0
2019-11-18 13:25:00,34.51,34.56,34.48,34.55,62180.0,29.8628,29.9061,29.8369,29.8974,62180.0
2019-11-18 13:30:00,34.54,34.57,34.51,34.54,35942.0,29.8888,29.9147,29.8628,29.8888,35942.0
2019-11-18 13:35:00,34.54,34.54,34.52,34.52,26773.0,29.8888,29.8888,29.8715,29.8715,26773.0
2019-11-18 13:40:00,34.53,34.59,34.52,34.56,58879.0,29.8801,29.932,29.8715,29.9061,58879.0
2019-11-18 13:45:00,34.55,34.57,34.53,34.56,34945.0,29.8974,29.9147,29.8801,29.9061,34945.0
2019-11-18 13:50:00,34.55,34.56,34.5,34.51,47727.0,29.8974,29.9061,29.8542,29.8628,47727.0
2019-11-18 13:55:00,34.51,34.55,34.5,34.54,58943.0,29.8628,29.8974,29.8542,29.8888,58943.0
2019-11-18 14:00:00,34.55,34.6,34.54,34.59,45978.0,29.8974,29.9407,29.8888,29.932,45978.0
2019-11-18 14:05:00,34.6,34.62,34.58,34.6,83802.0,29.9407,29.958,29.9234,29.9407,83802.0
2019-11-18 14:10:00,34.59,34.62,34.58,34.59,65874.0,29.932,29.958,29.9234,29.932,65874.0
2019-11-18 14:15:00,34.59,34.69,34.58,34.69,50276.0,29.932,30.0186,29.9234,30.0186,50276.0
2019-11-18 14:20:00,34.68,34.73,34.67,34.73,70014.0,30.0099,30.0532,30.0013,30.0532,70014.0
2019-11-18 14:25:00,34.73,34.75,34.71,34.74,46289.0,30.0532,30.0705,30.0359,30.0618,46289.0
2019-11-18 14:30:00,34.74,34.76,34.69,34.74,61480.0,30.0618,30.0792,30.0186,30.0618,61480.0
2019-11-18 14:35:00,34.74,34.75,34.71,34.72,58233.0,30.0618,30.0705,30.0359,30.0445,58233.0
2019-11-18 14:40:00,34.73,34.76,34.69,34.7,64534.0,30.0532,30.0792,30.0186,30.0272,64534.0
2019-11-18 14:45:00,34.7,34.71,34.68,34.7,42102.0,30.0272,30.0359,30.0099,30.0272,42102.0
2019-11-18 14:50:00,34.71,34.72,34.69,34.7,73128.0,30.0359,30.0445,30.0186,30.0272,73128.0
2019-11-18 14:55:00,34.7,34.7,34.61,34.66,186979.0,30.0272,30.0272,29.9494,29.9926,186979.0
2019-11-18 15:00:00,34.66,34.71,34.62,34.64,60081.0,29.9926,30.0359,29.958,29.9753,60081.0
2019-11-18 15:05:00,34.64,34.69,34.63,34.64,48987.0,29.9753,30.0186,29.9667,29.9753,48987.0
2019-11-18 15:10:00,34.65,34.66,34.62,34.64,65250.0,29.984,29.9926,29.958,29.9753,65250.0
2019-11-18 15:15:00,34.64,34.67,34.63,34.65,71127.0,29.9753,30.0013,29.9667,29.984,71127.0
2019-11-18 15:20:00,34.64,34.69,34.64,34.68,85022.0,29.9753,30.0186,29.9753,30.0099,85022.0
2019-11-18 15:25:00,34.68,34.73,34.68,34.7,52679.0,30.0099,30.0532,30.0099,30.0272,52679.0
2019-11-18 15:30:00,34.71,34.74,34.67,34.73,133571.0,30.0359,30.0618,30.0013,30.0532,133571.0
2019-11-18 15:35:00,34.73,34.74,34.62,34.63,180381.0,30.0532,30.0618,29.958,29.9667,180381.0
2019-11-18 15:40:00,34.63,34.64,34.6,34.64,130146.0,29.9667,29.9753,29.9407,29.9753,130146.0
2019-11-18 15:45:00,34.64,34.66,34.62,34.66,169024.0,29.9753,29.9926,29.958,29.9926,169024.0
2019-11-18 15:50:00,34.65,34.7,34.64,34.68,255578.0,29.984,30.0272,29.9753,30.0099,255578.0
2019-11-18 15:55:00,34.68,34.71,34.59,34.66,920494.0,30.0099,30.0359,29.932,29.9926,920494.0
2019-11-19 09:30:00,34.52,34.68,34.44,34.61,190236.0,29.8715,30.0099,29.8022,29.9494,190236.0
2019-11-19 09:35:00,34.61,34.62,34.52,34.52,83113.0,29.9494,29.958,29.8715,29.8715,83113.0
2019-11-19 09:40:00,34.51,34.56,34.46,34.51,86616.0,29.8628,29.9061,29.8196,29.8628,86616.0
2019-11-19 09:45:00,34.51,34.55,34.47,34.53,60165.0,29.8628,29.8974,29.8282,29.8801,60165.0
2019-11-19 09:50:00,34.54,34.55,34.32,34.38,91728.0,29.8888,29.8974,29.6984,29.7503,91728.0
2019-11-19 09:55:00,34.38,34.43,34.3,34.37,98065.0,29.7503,29.7936,29.6811,29.7417,98065.0
2019-11-19 10:00:00,34.37,34.38,34.15,34.16,74215.0,29.7417,29.7503,29.5513,29.56,74215.0
2019-11-19 10:05:00,34.16,34.22,34.09,34.21,181069.0,29.56,29.6119,29.4994,29.6032,181069.0
2019-11-19 10:10:00,34.21,34.39,34.2,34.31,77332.0,29.6032,29.759,29.5946,29.6898,77332.0
2019-11-19 10:15:00,34.3,34.33,34.21,34.26,89067.0,29.6811,29.7071,29.6032,29.6465,89067.0
2019-11-19 10:20:00,34.26,34.32,34.19,34.23,79038.0,29.6465,29.6984,29.5859,29.6205,79038.0
2019-11-19 10:25:00,34.23,34.31,34.18,34.21,57868.0,29.6205,29.6898,29.5773,29.6032,57868.0
2019-11-19 10:30:00,34.21,34.23,34.11,34.16,71364.0,29.6032,29.6205,29.5167,29.56,71364.0
2019-11-19 10:35:00,34.16,34.16,34.04,34.1,99891.0,29.56,29.56,29.4561,29.508,99891.0
2019-11-19 10:40:00,34.09,34.11,34.05,34.1,55292.0,29.4994,29.5167,29.4648,29.508,55292.0
2019-11-19 10:45:00,34.11,34.15,34.04,34.06,80302.0,29.5167,29.5513,29.4561,29.4734,80302.0
2019-11-19 10:50:00,34.07,34.21,34.04,34.2,91137.0,29.4821,29.6032,29.4561,29.5946,91137.0
2019-11-19 10:55:00,34.2,34.3,34.18,34.26,110611.0,29.5946,29.6811,29.5773,29.6465,110611.0
2019-11-19 11:00:00,34.26,34.26,34.16,34.19,111893.0,29.6465,29.6465,29.56,29.5859,111893.0
2019-11-19 11:05:00,34.19,34.26,34.15,34.24,51922.0,29.5859,29.6465,29.5513,29.6292,51922.0
2019-11-19 11:10:00,34.25,34.27,34.19,34.23,59808.0,29.6378,29.6551,29.5859,29.6205,59808.0
2019-11-19 11:15:00,34.24,34.25,34.2,34.23,40602.0,29.6292,29.6378,29.5946,29.6205,40602.0
2019-11-19 11:20:00,34.23,34.26,34.2,34.25,71548.0,29.6205,29.6465,29.5946,29.6378,71548.0
2019-11-19 11:25:00,34.25,34.31,34.24,34.31,58572.0,29.6378,29.6898,29.6292,29.6898,58572.0
2019-11-19 11:30:00,34.3,34.31,34.25,34.3,37458.0,29.6811,29.6898,29.6378,29.6811,37458.0
2019-11-19 11:35:00,34.3,34.47,34.29,34.41,123082.0,29.6811,29.8282,29.6724,29.7763,123082.0
2019-11-19 11:40:00,34.42,34.46,34.38,34.4,37431.0,29.7849,29.8196,29.7503,29.7676,37431.0
2019-11-19 11:45:00,34.4,34.4,34.29,34.29,44974.0,29.7676,29.7676,29.6724,29.6724,44974.0
2019-11-19 11:50:00,34.29,34.34,34.29,34.33,45205.0,29.6724,29.7157,29.6724,29.7071,45205.0
2019-11-19 11:55:00,34.32,34.38,34.31,34.37,52118.0,29.6984,29.7503,29.6898,29.7417,52118.0
2019-11-19 12:00:00,34.37,34.38,34.28,34.3,61213.0,29.7417,29.7503,29.6638,29.6811,61213.0
2019-11-19 12:05:00,34.3,34.33,34.26,34.33,66213.0,29.6811,29.7071,29.6465,29.7071,66213.0
2019-11-19 12:10:00,34.32,34.36,34.32,34.35,59054.0,29.6984,29.733,29.6984,29.7244,59054.0
2019-11-19 12:15:00,34.35,34.35,34.3,34.32,42431.0,29.7244,29.7244,29.6811,29.6984,42431.0
2019-11-19 12:20:00,34.32,34.34,34.3,34.33,58281.0,29.6984,29.7157,29.6811,29.7071,58281.0
2019-11-19 12:25:00,34.33,34.37,34.31,34.33,21087.0,29.7071,29.7417,29.6898,29.7071,21087.0
2019-11-19 12:30:00,34.33,34.41,34.33,34.37,48328.0,29.7071,29.7763,29.7071,29.7417,48328.0
2019-11-19 12:35:00,34.36,34.38,34.32,34.37,26987.0,29.733,29.7503,29.6984,29.7417,26987.0
2019-11-19 12:40:00,34.37,34.42,34.36,34.4,15250.0,29.7417,29.7849,29.733,29.7676,15250.0
2019-11-19 12:45:00,34.4,34.42,34.37,34.39,41443.0,29.7676,29.7849,29.7417,29.759,41443.0
2019-11-19 12:50:00,34.39,34.4,34.37,34.39,17071.0,29.759,29.7676,29.7417,29.759,17071.0
2019-11-19 12:55:00,34.38,34.4,34.37,34.39,40642.0,29.7503,29.7676,29.7417,29.759,40642.0
2019-11-19 13:00:00,34.38,34.42,34.37,34.4,25987.0,29.7503,29.7849,29.7417,29.7676,25987.0
2019-11-19 13:05:00,34.4,34.45,34.37,34.43,25267.0,29.7676,29.8109,29.7417,29.7936,25267.0
2019-11-19 13:10:00,34.43,34.53,34.4,34.52,62044.0,29.7936,29.8801,29.7676,29.8715,62044.0
2019-11-19 13:15:00,34.53,34.56,34.49,34.5,28314.0,29.8801,29.9061,29.8455,29.8542,28314.0
2019-11-19 13:20:00,34.49,34.52,34.48,34.5,28142.0,29.8455,29.8715,29.8369,29.8542,28142.0
2019-11-19 13:25:00,34.51,34.54,34.49,34.52,25323.0,29.8628,29.8888,29.8455,29.8715,25323.0
2019-11-19 13:30:00,34.52,34.55,34.5,34.52,41527.0,29.8715,29.8974,29.8542,29.8715,41527.0
2019-11-19 13:35:00,34.52,34.54,34.5,34.53,35891.0,29.8715,29.8888,29.8542,29.8801,35891.0
2019-11-19 13:40:00,34.53,34.56,34.48,34.49,28431.0,29.8801,29.9061,29.8369,29.8455,28431.0
2019-11-19 13:45:00,34.48,34.5,34.45,34.49,32236.0,29.8369,29.8542,29.8109,29.8455,32236.0
2019-11-19 13:50:00,34.49,34.51,34.48,34.49,27355.0,29.8455,29.8628,29.8369,29.8455,27355.0
2019-11-19 13:55:00,34.5,34.51,34.46,34.47,21207.0,29.8542,29.8628,29.8196,29.8282,21207.0
2019-11-19 14:00:00,34.48,34.52,34.48,34.52,47267.0,29.8369,29.8715,29.8369,29.8715,47267.0
2019-11-19 14:05:00,34.51,34.52,34.48,34.49,40520.0,29.8628,29.8715,29.8369,29.8455,40520.0
2019-11-19 14:10:00,34.5,34.5,34.41,34.43,94116.0,29.8542,29.8542,29.7763,29.7936,94116.0
2019-11-19 14:15:00,34.43,34.47,34.41,34.46,29121.0,29.7936,29.8282,29.7763,29.8196,29121.0
2019-11-19 14:20:00,34.46,34.55,34.46,34.55,35952.0,29.8196,29.8974,29.8196,29.8974,35952.0
2019-11-19 14:25:00,34.54,34.55,34.47,34.48,65130.0,29.8888,29.8974,29.8282,29.8369,65130.0
2019-11-19 14:30:00,34.48,34.49,34.45,34.49,32641.0,29.8369,29.8455,29.8109,29.8455,32641.0
2019-11-19 14:35:00,34.49,34.51,34.47,34.47,71129.0,29.8455,29.8628,29.8282,29.8282,71129.0
2019-11-19 14:40:00,34.47,34.48,34.4,34.43,52832.0,29.8282,29.8369,29.7676,29.7936,52832.0
2019-11-19 14:45:00,34.43,34.48,34.42,34.46,47370.0,29.7936,29.8369,29.7849,29.8196,47370.0
2019-11-19 14:50:00,34.46,34.46,34.39,34.39,40640.0,29.8196,29.8196,29.759,29.759,40640.0
2019-11-19 14:55:00,34.39,34.4,34.37,34.39,28441.0,29.759,29.7676,29.7417,29.759,28441.0
2019-11-19 15:00:00,34.39,34.42,34.38,34.41,57459.0,29.759,29.7849,29.7503,29.7763,57459.0
2019-11-19 15:05:00,34.41,34.47,34.41,34.43,44581.0,29.7763,29.8282,29.7763,29.7936,44581.0
2019-11-19 15:10:00,34.43,34.47,34.41,34.43,52882.0,29.7936,29.8282,29.7763,29.7936,52882.0
2019-11-19 15:15:00,34.43,34.44,34.41,34.43,31697.0,29.7936,29.8022,29.7763,29.7936,31697.0
2019-11-19 15:20:00,34.44,34.44,34.4,34.4,60702.0,29.8022,29.8022,29.7676,29.7676,60702.0
2019-11-19 15:25:00,34.41,34.44,34.39,34.4,79076.0,29.7763,29.8022,29.759,29.7676,79076.0
2019-11-19 15:30:00,34.4,34.42,34.35,34.38,74269.0,29.7676,29.7849,29.7244,29.7503,74269.0
2019-11-19 15:35:00,34.38,34.4,34.33,34.35,106967.0,29.7503,29.7676,29.7071,29.7244,106967.0
2019-11-19 15:40:00,34.35,34.39,34.35,34.38,73757.0,29.7244,29.759,29.7244,29.7503,73757.0
2019-11-19 15:45:00,34.38,34.38,34.27,34.32,137472.0,29.7503,29.7503,29.6551,29.6984,137472.0
2019-11-19 15:50:00,34.32,34.32,34.25,34.3,135226.0,29.6984,29.6984,29.6378,29.6811,135226.0
2019-11-19 15:55:00,34.3,34.32,34.25,34.3,408951.0,29.6811,29.6984,29.6378,29.6811,408951.0
2019-11-20 09:30:00,34.36,34.45,34.14,34.32,476086.0,29.733,29.8109,29.5426,29.6984,476086.0
2019-11-20 09:35:00,34.32,34.53,34.19,34.43,235658.0,29.6984,29.8801,29.5859,29.7936,235658.0
2019-11-20 09:40:00,34.43,34.46,34.32,34.45,143557.0,29.7936,29.8196,29.6984,29.8109,143557.0
2019-11-20 09:45:00,34.45,34.48,34.31,34.41,148892.0,29.8109,29.8369,29.6898,29.7763,148892.0
2019-11-20 09:50:00,34.41,34.46,34.38,34.39,144368.0,29.7763,29.8196,29.7503,29.759,144368.0
2019-11-20 09:55:00,34.39,34.42,34.27,34.32,134497.0,29.759,29.7849,29.6551,29.6984,134497.0
2019-11-20 10:00:00,34.32,34.37,34.27,34.31,81395.0,29.6984,29.7417,29.6551,29.6898,81395.0
2019-11-20 10:05:00,34.3,34.36,34.26,34.34,43568.0,29.6811,29.733,29.6465,29.7157,43568.0
2019-11-20 10:10:00,34.34,34.41,34.29,34.4,72448.0,29.7157,29.7763,29.6724,29.7676,72448.0
2019-11-20 10:15:00,34.39,34.4,34.23,34.28,76667.0,29.759,29.7676,29.6205,29.6638,76667.0
2019-11-20 10:20:00,34.29,34.41,34.28,34.33,67970.0,29.6724,29.7763,29.6638,29.7071,67970.0
2019-11-20 10:25:00,34.33,34.42,34.33,34.4,83685.0,29.7071,29.7849,29.7071,29.7676,83685.0
2019-11-20 10:30:00,34.41,34.8,34.41,34.8,187281.0,29.7763,30.1138,29.7763,30.1138,187281.0
2019-11-20 10:35:00,34.82,34.95,34.8,34.92,216000.0,30.1311,30.2436,30.1138,30.2176,216000.0
2019-11-20 10:40:00,34.91,34.96,34.84,34.91,135061.0,30.209,30.2522,30.1484,30.209,135061.0
2019-11-20 10:45:00,34.92,35.04,34.91,35.01,132644.0,30.2176,30.3214,30.209,30.2955,132644.0
2019-11-20 10:50:00,35.01,35.14,35.0,35.12,179341.0,30.2955,30.408,30.2868,30.3907,179341.0
2019-11-20 10:55:00,35.11,35.22,35.08,35.19,220414.0,30.382,30.4772,30.3561,30.4512,220414.0
2019-11-20 11:00:00,35.19,35.38,35.19,35.36,183718.0,30.4512,30.6157,30.4512,30.5984,183718.0
2019-11-20 11:05:00,35.36,35.47,35.35,35.44,148628.0,30.5984,30.6935,30.5897,30.6676,148628.0
2019-11-20 11:10:00,35.45,35.47,35.36,35.46,113645.0,30.6762,30.6935,30.5984,30.6849,113645.0
2019-11-20 11:15:00,35.47,35.6,35.44,35.57,200472.0,30.6935,30.806,30.6676,30.7801,200472.0
2019-11-20 11:20:00,35.56,35.82,35.56,35.8,257736.0,30.7714,30.9964,30.7714,30.9791,257736.0
2019-11-20 11:25:00,35.8,35.83,35.67,35.7,298123.0,30.9791,31.0051,30.8666,30.8926,298123.0
2019-11-20 11:30:00,35.7,35.84,35.68,35.8,419128.0,30.8926,31.0137,30.8753,30.9791,419128.0
2019-11-20 11:35:00,35.79,35.88,35.79,35.87,196651.0,30.9705,31.0483,30.9705,31.0397,196651.0
2019-11-20 11:40:00,35.88,35.92,35.79,35.91,159736.0,31.0483,31.0829,30.9705,31.0743,159736.0
2019-11-20 11:45:00,35.91,35.99,35.89,35.96,273507.0,31.0743,31.1435,31.057,31.1176,273507.0
2019-11-20 11:50:00,35.95,36.1,35.95,36.05,274941.0,31.1089,31.2387,31.1089,31.1954,274941.0
2019-11-20 11:55:00,36.04,36.11,36.0,36.08,166168.0,31.1868,31.2474,31.1522,31.2214,166168.0
2019-11-20 12:00:00,36.09,36.18,36.07,36.17,141315.0,31.2301,31.3079,31.2127,31.2993,141315.0
2019-11-20 12:05:00,36.16,36.17,36.06,36.13,116478.0,31.2906,31.2993,31.2041,31.2647,116478.0
2019-11-20 12:10:00,36.13,36.23,36.11,36.15,120080.0,31.2647,31.3512,31.2474,31.282,120080.0
2019-11-20 12:15:00,36.15,36.21,36.13,36.19,83908.0,31.282,31.3339,31.2647,31.3166,83908.0
2019-11-20 12:20:00,36.18,36.22,36.08,36.2,124594.0,31.3079,31.3425,31.2214,31.3252,124594.0
2019-11-20 12:25:00,36.2,36.22,36.09,36.17,110363.0,31.3252,31.3425,31.2301,31.2993,110363.0
2019-11-20 12:30:00,36.18,36.22,36.1,36.13,127407.0,31.3079,31.3425,31.2387,31.2647,127407.0
2019-11-20 12:35:00,36.13,36.14,36.02,36.07,188228.0,31.2647,31.2733,31.1695,31.2127,188228.0
2019-11-20 12:40:00,36.07,36.09,36.0,36.01,77841.0,31.2127,31.2301,31.1522,31.1608,77841.0
2019-11-20 12:45:00,36.01,36.02,35.93,35.96,134498.0,31.1608,31.1695,31.0916,31.1176,134498.0
2019-11-20 12:50:00,35.97,35.98,35.88,35.89,110394.0,31.1262,31.1349,31.0483,31.057,110394.0
2019-11-20 12:55:00,35.88,35.9,35.65,35.8,294717.0,31.0483,31.0656,30.8493,30.9791,294717.0
2019-11-20 13:00:00,35.79,35.8,35.66,35.7,99009.0,30.9705,30.9791,30.858,30.8926,99009.0
2019-11-20 13:05:00,35.69,35.72,35.55,35.59,134452.0,30.8839,30.9099,30.7628,30.7974,134452.0
2019-11-20 13:10:00,35.58,35.58,35.47,35.48,134044.0,30.7887,30.7887,30.6935,30.7022,134044.0
2019-11-20 13:15:00,35.48,35.5,35.4,35.4,94648.0,30.7022,30.7195,30.633,30.633,94648.0
2019-11-20 13:20:00,35.41,35.53,35.36,35.49,109400.0,30.6416,30.7455,30.5984,30.7109,109400.0
2019-11-20 13:25:00,35.5,35.64,35.49,35.55,79431.0,30.7195,30.8407,30.7109,30.7628,79431.0
2019-11-20 13:30:00,35.55,35.62,35.54,35.59,66578.0,30.7628,30.8233,30.7541,30.7974,66578.0
2019-11-20 13:35:00,35.6,35.61,35.51,35.52,60045.0,30.806,30.8147,30.7282,30.7368,60045.0
2019-11-20 13:40:00,35.51,35.61,35.5,35.57,63100.0,30.7282,30.8147,30.7195,30.7801,63100.0
2019-11-20 13:45:00,35.57,35.65,35.56,35.64,57671.0,30.7801,30.8493,30.7714,30.8407,57671.0
2019-11-20 13:50:00,35.63,35.77,35.59,35.68,156729.0,30.832,30.9531,30.7974,30.8753,156729.0
2019-11-20 13:55:00,35.68,35.73,35.58,35.7,125868.0,30.8753,30.9185,30.7887,30.8926,125868.0
2019-11-20 14:00:00,35.7,35.78,35.68,35.7,62669.0,30.8926,30.9618,30.8753,30.8926,62669.0
2019-11-20 14:05:00,35.7,35.77,35.69,35.71,83714.0,30.8926,30.9531,30.8839,30.9012,83714.0
2019-11-20 14:10:00,35.72,35.74,35.64,35.66,63893.0,30.9099,30.9272,30.8407,30.858,63893.0
2019-11-20 14:15:00,35.66,35.78,35.63,35.77,63518.0,30.858,30.9618,30.832,30.9531,63518.0
2019-11-20 14:20:00,35.77,35.86,35.76,35.81,183887.0,30.9531,31.031,30.9445,30.9878,183887.0
2019-11-20 14:25:00,35.8,35.86,35.79,35.84,110587.0,30.9791,31.031,30.9705,31.0137,110587.0
2019-11-20 14:30:00,35.84,35.9,35.82,35.82,53633.0,31.0137,31.0656,30.9964,30.9964,53633.0
2019-11-20 14:35:00,35.83,35.91,35.82,35.89,102296.0,31.0051,31.0743,30.9964,31.057,102296.0
2019-11-20 14:40:00,35.9,35.93,35.89,35.91,148582.0,31.0656,31.0916,31.057,31.0743,148582.0
2019-11-20 14:45:00,35.9,35.92,35.88,35.9,291148.0,31.0656,31.0829,31.0483,31.0656,291148.0
2019-11-20 14:50:00,35.89,35.95,35.89,35.91,202467.0,31.057,31.1089,31.057,31.0743,202467.0
2019-11-20 14:55:00,35.89,35.96,35.89,35.91,143396.0,31.057,31.1176,31.057,31.0743,143396.0
2019-11-20 15:00:00,35.91,35.94,35.89,35.92,104866.0,31.0743,31.1003,31.057,31.0829,104866.0
2019-11-20 15:05:00,35.91,35.96,35.89,35.95,101593.0,31.0743,31.1176,31.057,31.1089,101593.0
2019-11-20 15:10:00,35.95,35.99,35.94,35.99,113560.0,31.1089,31.1435,31.1003,31.1435,113560.0
2019-11-20 15:15:00,35.98,36.01,35.98,36.0,210272.0,31.1349,31.1608,31.1349,31.1522,210272.0
2019-11-20 15:20:00,36.0,36.09,35.99,36.08,222142.0,31.1522,31.2301,31.1435,31.2214,222142.0
2019-11-20 15:25:00,36.07,36.08,36.04,36.05,118711.0,31.2127,31.2214,31.1868,31.1954,118711.0
2019-11-20 15:30:00,36.04,36.08,36.04,36.06,302506.0,31.1868,31.2214,31.1868,31.2041,302506.0
2019-11-20 15:35:00,36.07,36.08,36.04,36.05,208182.0,31.2127,31.2214,31.1868,31.1954,208182.0
2019-11-20 15:40:00,36.05,36.11,36.05,36.09,185314.0,31.1954,31.2474,31.1954,31.2301,185314.0
2019-11-20 15:45:00,36.09,36.18,36.08,36.16,246546.0,31.2301,31.3079,31.2214,31.2906,246546.0
2019-11-20 15:50:00,36.17,36.2,36.14,36.17,423020.0,31.2993,31.3252,31.2733,31.2993,423020.0
2019-11-20 15:55:00,36.18,36.19,36.08,36.14,1009553.0,31.3079,31.3166,31.2214,31.2733,1009553.0
2019-11-21 09:30:00,36.42,36.47,36.16,36.26,272448.0,31.5156,31.5589,31.2906,31.3772,272448.0
2019-11-21 09:35:00,36.26,36.56,36.11,36.43,222258.0,31.3772,31.6368,31.2474,31.5243,222258.0
2019-11-21 09:40:00,36.43,36.58,36.24,36.51,253992.0,31.5243,31.6541,31.3599,31.5935,253992.0
2019-11-21 09:45:00,36.51,36.65,36.41,36.6,170888.0,31.5935,31.7146,31.507,31.6714,170888.0
2019-11-21 09:50:00,36.59,36.92,36.59,36.7,494736.0,31.6627,31.9483,31.6627,31.7579,494736.0
2019-11-21 09:55:00,36.7,36.73,36.59,36.66,160395.0,31.7579,31.7839,31.6627,31.7233,160395.0
2019-11-21 10:00:00,36.65,36.71,36.45,36.5,174816.0,31.7146,31.7666,31.5416,31.5848,174816.0
2019-11-21 10:05:00,36.5,36.59,36.46,36.54,174257.0,31.5848,31.6627,31.5502,31.6195,174257.0
2019-11-21 10:10:00,36.54,36.55,36.31,36.35,157474.0,31.6195,31.6281,31.4204,31.455,157474.0
2019-11-21 10:15:00,36.34,36.42,36.26,36.29,204324.0,31.4464,31.5156,31.3772,31.4031,204324.0
2019-11-21 10:20:00,36.28,36.43,36.27,36.34,286964.0,31.3945,31.5243,31.3858,31.4464,286964.0
2019-11-21 10:25:00,36.34,36.35,36.24,36.34,122941.0,31.4464,31.455,31.3599,31.4464,122941.0
2019-11-21 10:30:00,36.34,36.52,36.33,36.46,87458.0,31.4464,31.6021,31.4377,31.5502,87458.0
2019-11-21 10:35:00,36.46,36.46,36.32,36.45,95783.0,31.5502,31.5502,31.4291,31.5416,95783.0
2019-11-21 10:40:00,36.45,36.65,36.45,36.59,146413.0,31.5416,31.7146,31.5416,31.6627,146413.0
2019-11-21 10:45:00,36.6,36.62,36.5,36.51,143610.0,31.6714,31.6887,31.5848,31.5935,143610.0
2019-11-21 10:50:00,36.51,36.55,36.31,36.33,179045.0,31.5935,31.6281,31.4204,31.4377,179045.0
2019-11-21 10:55:00,36.33,36.38,36.27,36.32,117144.0,31.4377,31.481,31.3858,31.4291,117144.0
2019-11-21 11:00:00,36.32,36.34,36.22,36.26,229137.0,31.4291,31.4464,31.3425,31.3772,229137.0
2019-11-21 11:05:00,36.27,36.27,36.13,36.15,103540.0,31.3858,31.3858,31.2647,31.282,103540.0
2019-11-21 11:10:00,36.15,36.15,36.04,36.06,139944.0,31.282,31.282,31.1868,31.2041,139944.0
2019-11-21 11:15:00,36.06,36.19,36.06,36.12,151995.0,31.2041,31.3166,31.2041,31.256,151995.0
2019-11-21 11:20:00,36.12,36.16,36.05,36.08,73823.0,31.256,31.2906,31.1954,31.2214,73823.0
2019-11-21 11:25:00,36.09,36.15,36.06,36.13,142347.0,31.2301,31.282,31.2041,31.2647,142347.0
2019-11-21 11:30:00,36.12,36.2,36.09,36.12,70439.0,31.256,31.3252,31.2301,31.256,70439.0
2019-11-21 11:35:00,36.12,36.22,36.09,36.22,67499.0,31.256,31.3425,31.2301,31.3425,67499.0
2019-11-21 11:40:00,36.23,36.26,36.19,36.24,74387.0,31.3512,31.3772,31.3166,31.3599,74387.0
2019-11-21 11:45:00,36.24,36.26,36.19,36.19,39186.0,31.3599,31.3772,31.3166,31.3166,39186.0
2019-11-21 11:50:00,36.2,36.24,36.16,36.24,70836.0,31.3252,31.3599,31.2906,31.3599,70836.0
2019-11-21 11:55:00,36.24,36.3,36.22,36.27,47283.0,31.3599,31.4118,31.3425,31.3858,47283.0
2019-11-21 12:00:00,36.27,36.33,36.27,36.32,60739.0,31.3858,31.4377,31.3858,31.4291,60739.0
2019-11-21 12:05:00,36.32,36.42,36.32,36.42,70996.0,31.4291,31.5156,31.4291,31.5156,70996.0
2019-11-21 12:10:00,36.42,36.47,36.41,36.44,55414.0,31.5156,31.5589,31.507,31.5329,55414.0
2019-11-21 12:15:00,36.44,36.56,36.43,36.55,79940.0,31.5329,31.6368,31.5243,31.6281,79940.0
2019-11-21 12:20:00,36.54,36.56,36.47,36.48,100488.0,31.6195,31.6368,31.5589,31.5675,100488.0
2019-11-21 12:25:00,36.47,36.52,36.4,36.43,182826.0,31.5589,31.6021,31.4983,31.5243,182826.0
2019-11-21 12:30:00,36.43,36.44,36.36,36.41,69468.0,31.5243,31.5329,31.4637,31.507,69468.0
2019-11-21 12:35:00,36.41,36.46,36.4,36.45,40394.0,31.507,31.5502,31.4983,31.5416,40394.0
2019-11-21 12:40:00,36.45,36.45,36.42,36.44,31935.0,31.5416,31.5416,31.5156,31.5329,31935.0
2019-11-21 12:45:00,36.44,36.54,36.43,36.5,93663.0,31.5329,31.6195,31.5243,31.5848,93663.0
2019-11-21 12:50:00,36.51,36.52,36.43,36.45,81596.0,31.5935,31.6021,31.5243,31.5416,81596.0
2019-11-21 12:55:00,36.45,36.5,36.43,36.47,68835.0,31.5416,31.5848,31.5243,31.5589,68835.0
2019-11-21 13:00:00,36.47,36.48,36.36,36.38,57377.0,31.5589,31.5675,31.4637,31.481,57377.0
2019-11-21 13:05:00,36.37,36.43,36.33,36.43,68834.0,31.4723,31.5243,31.4377,31.5243,68834.0
2019-11-21 13:10:00,36.43,36.46,36.37,36.45,83555.0,31.5243,31.5502,31.4723,31.5416,83555.0
2019-11-21 13:15:00,36.45,36.51,36.45,36.51,50331.0,31.5416,31.5935,31.5416,31.5935,50331.0
2019-11-21 13:20:00,36.51,36.61,36.51,36.6,75135.0,31.5935,31.68,31.5935,31.6714,75135.0
2019-11-21 13:25:00,36.6,36.65,36.56,36.59,82328.0,31.6714,31.7146,31.6368,31.6627,82328.0
2019-11-21 13:30:00,36.59,36.62,36.55,36.6,55953.0,31.6627,31.6887,31.6281,31.6714,55953.0
2019-11-21 13:35:00,36.6,36.67,36.59,36.67,73992.0,31.6714,31.7319,31.6627,31.7319,73992.0
2019-11-21 13:40:00,36.67,36.73,36.66,36.7,121816.0,31.7319,31.7839,31.7233,31.7579,121816.0
2019-11-21 13:45:00,36.69,36.71,36.65,36.7,60670.0,31.7493,31.7666,31.7146,31.7579,60670.0
2019-11-21 13:50:00,36.69,36.75,36.69,36.73,63002.0,31.7493,31.8012,31.7493,31.7839,63002.0
2019-11-21 13:55:00,36.73,36.74,36.64,36.66,86971.0,31.7839,31.7925,31.706,31.7233,86971.0
2019-11-21 14:00:00,36.66,36.66,36.57,36.59,132864.0,31.7233,31.7233,31.6454,31.6627,132864.0
2019-11-21 14:05:00,36.59,36.67,36.59,36.65,107505.0,31.6627,31.7319,31.6627,31.7146,107505.0
2019-11-21 14:10:00,36.65,36.68,36.61,36.66,93726.0,31.7146,31.7406,31.68,31.7233,93726.0
2019-11-21 14:15:00,36.66,36.7,36.65,36.7,75359.0,31.7233,31.7579,31.7146,31.7579,75359.0
2019-11-21 14:20:00,36.7,36.73,36.67,36.72,95343.0,31.7579,31.7839,31.7319,31.7752,95343.0
2019-11-21 14:25:00,36.72,36.77,36.7,36.76,65136.0,31.7752,31.8185,31.7579,31.8098,65136.0
2019-11-21 14:30:00,36.75,36.76,36.7,36.75,98433.0,31.8012,31.8098,31.7579,31.8012,98433.0
2019-11-21 14:35:00,36.75,36.75,36.67,36.7,54663.0,31.8012,31.8012,31.7319,31.7579,54663.0
2019-11-21 14:40:00,36.7,36.71,36.52,36.52,78441.0,31.7579,31.7666,31.6021,31.6021,78441.0
2019-11-21 14:45:00,36.52,36.66,36.52,36.63,129098.0,31.6021,31.7233,31.6021,31.6973,129098.0
2019-11-21 14:50:00,36.63,36.68,36.62,36.64,62819.0,31.6973,31.7406,31.6887,31.706,62819.0
2019-11-21 14:55:00,36.64,36.65,36.6,36.63,59136.0,31.706,31.7146,31.6714,31.6973,59136.0
2019-11-21 15:00:00,36.64,36.64,36.6,36.61,61907.0,31.706,31.706,31.6714,31.68,61907.0
2019-11-21 15:05:00,36.61,36.63,36.55,36.57,80229.0,31.68,31.6973,31.6281,31.6454,80229.0
2019-11-21 15:10:00,36.57,36.57,36.53,36.54,73850.0,31.6454,31.6454,31.6108,31.6195,73850.0
2019-11-21 15:15:00,36.54,36.55,36.52,36.55,101324.0,31.6195,31.6281,31.6021,31.6281,101324.0
2019-11-21 15:20:00,36.55,36.57,36.54,36.57,160728.0,31.6281,31.6454,31.6195,31.6454,160728.0
2019-11-21 15:25:00,36.57,36.57,36.49,36.52,135322.0,31.6454,31.6454,31.5762,31.6021,135322.0
2019-11-21 15:30:00,36.53,36.63,36.51,36.61,112536.0,31.6108,31.6973,31.5935,31.68,112536.0
2019-11-21 15:35:00,36.6,36.65,36.6,36.65,93102.0,31.6714,31.7146,31.6714,31.7146,93102.0
2019-11-21 15:40:00,36.65,36.66,36.59,36.65,95264.0,31.7146,31.7233,31.6627,31.7146,95264.0
2019-11-21 15:45:00,36.66,36.66,36.56,36.58,155624.0,31.7233,31.7233,31.6368,31.6541,155624.0
2019-11-21 15:50:00,36.58,36.59,36.53,36.55,264700.0,31.6541,31.6627,31.6108,31.6281,264700.0
2019-11-21 15:55:00,36.55,36.67,36.55,36.62,350691.0,31.6281,31.7319,31.6281,31.6887,350691.0
2019-11-22 09:30:00,36.7,36.87,36.61,36.72,361169.0,31.7579,31.905,31.68,31.7752,361169.0
2019-11-22 09:35:00,36.72,36.73,36.39,36.46,118939.0,31.7752,31.7839,31.4897,31.5502,118939.0
2019-11-22 09:40:00,36.45,36.5,36.24,36.27,165130.0,31.5416,31.5848,31.3599,31.3858,165130.0
2019-11-22 09:45:00,36.26,36.62,36.26,36.57,400410.0,31.3772,31.6887,31.3772,31.6454,400410.0
2019-11-22 09:50:00,36.57,36.84,36.53,36.8,139652.0,31.6454,31.8791,31.6108,31.8444,139652.0
2019-11-22 09:55:00,36.79,36.91,36.69,36.84,96946.0,31.8358,31.9396,31.7493,31.8791,96946.0
2019-11-22 10:00:00,36.81,36.92,36.74,36.9,91576.0,31.8531,31.9483,31.7925,31.931,91576.0
2019-11-22 10:05:00,36.91,36.91,36.76,36.81,68913.0,31.9396,31.9396,31.8098,31.8531,68913.0
2019-11-22 10:10:00,36.8,36.87,36.66,36.67,82046.0,31.8444,31.905,31.7233,31.7319,82046.0
2019-11-22 10:15:00,36.66,36.79,36.61,36.79,70368.0,31.7233,31.8358,31.68,31.8358,70368.0
2019-11-22 10:20:00,36.79,36.93,36.78,36.93,80596.0,31.8358,31.9569,31.8271,31.9569,80596.0
2019-11-22 10:25:00,36.93,36.99,36.89,36.91,114279.0,31.9569,32.0089,31.9223,31.9396,114279.0
2019-11-22 10:30:00,36.9,37.09,36.88,37.05,205525.0,31.931,32.0954,31.9137,32.0608,205525.0
2019-11-22 10:35:00,37.05,37.06,36.95,37.01,103516.0,32.0608,32.0694,31.9742,32.0262,103516.0
2019-11-22 10:40:00,37.01,37.06,36.94,36.95,73904.0,32.0262,32.0694,31.9656,31.9742,73904.0
2019-11-22 10:45:00,36.94,37.0,36.83,36.88,215643.0,31.9656,32.0175,31.8704,31.9137,215643.0
2019-11-22 10:50:00,36.88,36.89,36.77,36.81,139852.0,31.9137,31.9223,31.8185,31.8531,139852.0
2019-11-22 10:55:00,36.8,36.83,36.7,36.72,39454.0,31.8444,31.8704,31.7579,31.7752,39454.0
2019-11-22 11:00:00,36.72,36.73,36.56,36.6,59256.0,31.7752,31.7839,31.6368,31.6714,59256.0
2019-11-22 11:05:00,36.59,36.64,36.54,36.63,64453.0,31.6627,31.706,31.6195,31.6973,64453.0
2019-11-22 11:10:00,36.63,36.7,36.56,36.57,104228.0,31.6973,31.7579,31.6368,31.6454,104228.0
2019-11-22 11:15:00,36.56,36.58,36.46,36.5,50004.0,31.6368,31.6541,31.5502,31.5848,50004.0
2019-11-22 11:20:00,36.5,36.65,36.48,36.62,46679.0,31.5848,31.7146,31.5675,31.6887,46679.0
2019-11-22 11:25:00,36.62,36.72,36.57,36.7,172815.0,31.6887,31.7752,31.6454,31.7579,172815.0
2019-11-22 11:30:00,36.71,36.75,36.64,36.66,58500.0,31.7666,31.8012,31.706,31.7233,58500.0
2019-11-22 11:35:00,36.66,36.76,36.65,36.75,88323.0,31.7233,31.8098,31.7146,31.8012,88323.0
2019-11-22 11:40:00,36.75,36.82,36.69,36.76,162368.0,31.8012,31.8618,31.7493,31.8098,162368.0
2019-11-22 11:45:00,36.76,36.81,36.68,36.7,153574.0,31.8098,31.8531,31.7406,31.7579,153574.0
2019-11-22 11:50:00,36.69,36.76,36.69,36.73,27461.0,31.7493,31.8098,31.7493,31.7839,27461.0
2019-11-22 11:55:00,36.73,36.73,36.64,36.72,46223.0,31.7839,31.7839,31.706,31.7752,46223.0
2019-11-22 12:00:00,36.72,36.76,36.7,36.75,27083.0,31.7752,31.8098,31.7579,31.8012,27083.0
2019-11-22 12:05:00,36.75,36.82,36.74,36.79,30625.0,31.8012,31.8618,31.7925,31.8358,30625.0
2019-11-22 12:10:00,36.78,36.82,36.74,36.76,45112.0,31.8271,31.8618,31.7925,31.8098,45112.0
2019-11-22 12:15:00,36.76,36.76,36.69,36.74,56575.0,31.8098,31.8098,31.7493,31.7925,56575.0
2019-11-22 12:20:00,36.73,36.75,36.69,36.72,26948.0,31.7839,31.8012,31.7493,31.7752,26948.0
2019-11-22 12:25:00,36.72,36.8,36.7,36.78,28423.0,31.7752,31.8444,31.7579,31.8271,28423.0
2019-11-22 12:30:00,36.78,36.79,36.7,36.72,28119.0,31.8271,31.8358,31.7579,31.7752,28119.0
2019-11-22 12:35:00,36.72,36.77,36.71,36.73,25186.0,31.7752,31.8185,31.7666,31.7839,25186.0
2019-11-22 12:40:00,36.73,36.8,36.73,36.74,30873.0,31.7839,31.8444,31.7839,31.7925,30873.0
2019-11-22 12:45:00,36.74,36.75,36.67,36.7,29943.0,31.7925,31.8012,31.7319,31.7579,29943.0
2019-11-22 12:50:00,36.7,36.77,36.67,36.76,36029.0,31.7579,31.8185,31.7319,31.8098,36029.0
2019-11-22 12:55:00,36.75,36.79,36.75,36.77,27347.0,31.8012,31.8358,31.8012,31.8185,27347.0
2019-11-22 13:00:00,36.77,36.83,36.74,36.83,32810.0,31.8185,31.8704,31.7925,31.8704,32810.0
2019-11-22 13:05:00,36.82,36.84,36.77,36.77,26015.0,31.8618,31.8791,31.8185,31.8185,26015.0
2019-11-22 13:10:00,36.76,36.81,36.75,36.81,29589.0,31.8098,31.8531,31.8012,31.8531,29589.0
2019-11-22 13:15:00,36.8,36.82,36.77,36.77,16913.0,31.8444,31.8618,31.8185,31.8185,16913.0
2019-11-22 13:20:00,36.78,36.78,36.75,36.75,20513.0,31.8271,31.8271,31.8012,31.8012,20513.0
2019-11-22 13:25:00,36.76,36.78,36.7,36.73,36744.0,31.8098,31.8271,31.7579,31.7839,36744.0
2019-11-22 13:30:00,36.74,36.78,36.74,36.75,22454.0,31.7925,31.8271,31.7925,31.8012,22454.0
2019-11-22 13:35:00,36.75,36.77,36.74,36.75,27105.0,31.8012,31.8185,31.7925,31.8012,27105.0
2019-11-22 13:40:00,36.75,36.79,36.72,36.79,36570.0,31.8012,31.8358,31.7752,31.8358,36570.0
2019-11-22 13:45:00,36.79,36.82,36.76,36.79,47633.0,31.8358,31.8618,31.8098,31.8358,47633.0
2019-11-22 13:50:00,36.79,36.8,36.71,36.72,38135.0,31.8358,31.8444,31.7666,31.7752,38135.0
2019-11-22 13:55:00,36.73,36.78,36.73,36.76,35396.0,31.7839,31.8271,31.7839,31.8098,35396.0
2019-11-22 14:00:00,36.75,36.75,36.67,36.68,37100.0,31.8012,31.8012,31.7319,31.7406,37100.0
2019-11-22 14:05:00,36.68,36.73,36.67,36.7,29027.0,31.7406,31.7839,31.7319,31.7579,29027.0
2019-11-22 14:10:00,36.7,36.73,36.69,36.7,39503.0,31.7579,31.7839,31.7493,31.7579,39503.0
2019-11-22 14:15:00,36.7,36.7,36.65,36.66,23291.0,31.7579,31.7579,31.7146,31.7233,23291.0
2019-11-22 14:20:00,36.66,36.66,36.56,36.56,52693.0,31.7233,31.7233,31.6368,31.6368,52693.0
2019-11-22 14:25:00,36.57,36.64,36.55,36.63,63114.0,31.6454,31.706,31.6281,31.6973,63114.0
2019-11-22 14:30:00,36.63,36.68,36.61,36.63,36507.0,31.6973,31.7406,31.68,31.6973,36507.0
2019-11-22 14:35:00,36.63,36.65,36.61,36.64,27419.0,31.6973,31.7146,31.68,31.706,27419.0
2019-11-22 14:40:00,36.64,36.68,36.61,36.62,29041.0,31.706,31.7406,31.68,31.6887,29041.0
2019-11-22 14:45:00,36.63,36.67,36.62,36.67,21286.0,31.6973,31.7319,31.6887,31.7319,21286.0
2019-11-22 14:50:00,36.66,36.7,36.65,36.7,29903.0,31.7233,31.7579,31.7146,31.7579,29903.0
2019-11-22 14:55:00,36.69,36.7,36.61,36.63,42491.0,31.7493,31.7579,31.68,31.6973,42491.0
2019-11-22 15:00:00,36.62,36.66,36.6,36.63,44710.0,31.6887,31.7233,31.6714,31.6973,44710.0
2019-11-22 15:05:00,36.63,36.65,36.61,36.64,29064.0,31.6973,31.7146,31.68,31.706,29064.0
2019-11-22 15:10:00,36.63,36.66,36.63,36.64,36881.0,31.6973,31.7233,31.6973,31.706,36881.0
2019-11-22 15:15:00,36.64,36.64,36.59,36.61,35756.0,31.706,31.706,31.6627,31.68,35756.0
2019-11-22 15:20:00,36.61,36.64,36.59,36.59,61302.0,31.68,31.706,31.6627,31.6627,61302.0
2019-11-22 15:25:00,36.6,36.61,36.54,36.55,46836.0,31.6714,31.68,31.6195,31.6281,46836.0
2019-11-22 15:30:00,36.55,36.56,36.51,36.52,56252.0,31.6281,31.6368,31.5935,31.6021,56252.0
2019-11-22 15:35:00,36.51,36.57,36.51,36.56,91294.0,31.5935,31.6454,31.5935,31.6368,91294.0
2019-11-22 15:40:00,36.57,36.63,36.54,36.62,48218.0,31.6454,31.6973,31.6195,31.6887,48218.0
2019-11-22 15:45:00,36.62,36.63,36.59,36.61,92401.0,31.6887,31.6973,31.6627,31.68,92401.0
2019-11-22 15:50:00,36.6,36.64,36.58,36.63,126306.0,31.6714,31.706,31.6541,31.6973,126306.0
2019-11-22 15:55:00,36.63,36.64,36.59,36.6,435500.0,31.6973,31.706,31.6627,31.6714,435500.0
2019-11-25 09:30:00,36.3,36.45,36.03,36.12,347570.0,31.4118,31.5416,31.1781,31.256,347570.0
2019-11-25 09:35:00,36.13,36.3,36.03,36.3,208322.0,31.2647,31.4118,31.1781,31.4118,208322.0
2019-11-25 09:40:00,36.32,36.49,36.31,36.45,125130.0,31.4291,31.5762,31.4204,31.5416,125130.0
2019-11-25 09:45:00,36.46,36.47,36.28,36.33,64750.0,31.5502,31.5589,31.3945,31.4377,64750.0
2019-11-25 09:50:00,36.33,36.38,36.22,36.26,120417.0,31.4377,31.481,31.3425,31.3772,120417.0
2019-11-25 09:55:00,36.27,36.32,36.18,36.28,90285.0,31.3858,31.4291,31.3079,31.3945,90285.0
2019-11-25 10:00:00,36.28,36.42,36.18,36.4,113003.0,31.3945,31.5156,31.3079,31.4983,113003.0
2019-11-25 10:05:00,36.4,36.62,36.39,36.57,112282.0,31.4983,31.6887,31.4897,31.6454,112282.0
2019-11-25 10:10:00,36.58,36.69,36.55,36.57,73959.0,31.6541,31.7493,31.6281,31.6454,73959.0
2019-11-25 10:15:00,36.57,36.69,36.57,36.66,65029.0,31.6454,31.7493,31.6454,31.7233,65029.0
2019-11-25 10:20:00,36.66,36.72,36.6,36.7,58493.0,31.7233,31.7752,31.6714,31.7579,58493.0
2019-11-25 10:25:00,36.7,36.72,36.65,36.72,52407.0,31.7579,31.7752,31.7146,31.7752,52407.0
2019-11-25 10:30:00,36.72,36.79,36.67,36.75,79960.0,31.7752,31.8358,31.7319,31.8012,79960.0
2019-11-25 10:35:00,36.75,36.76,36.65,36.72,66313.0,31.8012,31.8098,31.7146,31.7752,66313.0
2019-11-25 10:40:00,36.72,36.82,36.71,36.8,62946.0,31.7752,31.8618,31.7666,31.8444,62946.0
2019-11-25 10:45:00,36.82,36.86,36.7,36.7,58584.0,31.8618,31.8964,31.7579,31.7579,58584.0
2019-11-25 10:50:00,36.67,36.82,36.66,36.81,55841.0,31.7319,31.8618,31.7233,31.8531,55841.0
2019-11-25 10:55:00,36.8,36.8,36.66,36.68,44547.0,31.8444,31.8444,31.7233,31.7406,44547.0
2019-11-25 11:00:00,36.69,36.72,36.6,36.61,49652.0,31.7493,31.7752,31.6714,31.68,49652.0
2019-11-25 11:05:00,36.62,36.65,36.58,36.64,65091.0,31.6887,31.7146,31.6541,31.706,65091.0
2019-11-25 11:10:00,36.64,36.73,36.62,36.72,40960.0,31.706,31.7839,31.6887,31.7752,40960.0
2019-11-25 11:15:00,36.73,36.81,36.7,36.74,35669.0,31.7839,31.8531,31.7579,31.7925,35669.0
2019-11-25 11:20:00,36.75,36.82,36.74,36.8,44307.0,31.8012,31.8618,31.7925,31.8444,44307.0
2019-11-25 11:25:00,36.79,36.81,36.71,36.72,51626.0,31.8358,31.8531,31.7666,31.7752,51626.0
2019-11-25 11:30:00,36.72,36.74,36.66,36.68,36221.0,31.7752,31.7925,31.7233,31.7406,36221.0
2019-11-25 11:35:00,36.69,36.72,36.64,36.72,39795.0,31.7493,31.7752,31.706,31.7752,39795.0
2019-11-25 11:40:00,36.72,36.76,36.67,36.76,61799.0,31.7752,31.8098,31.7319,31.8098,61799.0
2019-11-25 11:45:00,36.76,36.79,36.72,36.74,35789.0,31.8098,31.8358,31.7752,31.7925,35789.0
2019-11-25 11:50:00,36.75,36.76,36.69,36.73,43828.0,31.8012,31.8098,31.7493,31.7839,43828.0
2019-11-25 11:55:00,36.73,36.81,36.73,36.78,64704.0,31.7839,31.8531,31.7839,31.8271,64704.0
2019-11-25 12:00:00,36.78,36.79,36.72,36.78,47596.0,31.8271,31.8358,31.7752,31.8271,47596.0
2019-11-25 12:05:00,36.78,36.79,36.73,36.73,29820.0,31.8271,31.8358,31.7839,31.7839,29820.0
2019-11-25 12:10:00,36.73,36.74,36.7,36.71,33356.0,31.7839,31.7925,31.7579,31.7666,33356.0
2019-11-25 12:15:00,36.7,36.77,36.68,36.77,72994.0,31.7579,31.8185,31.7406,31.8185,72994.0
2019-11-25 12:20:00,36.77,36.8,36.75,36.77,31833.0,31.8185,31.8444,31.8012,31.8185,31833.0
2019-11-25 12:25:00,36.77,36.82,36.74,36.76,36069.0,31.8185,31.8618,31.7925,31.8098,36069.0
2019-11-25 12:30:00,36.76,36.84,36.75,36.83,18381.0,31.8098,31.8791,31.8012,31.8704,18381.0
2019-11-25 12:35:00,36.83,36.87,36.79,36.87,52993.0,31.8704,31.905,31.8358,31.905,52993.0
2019-11-25 12:40:00,36.86,36.88,36.82,36.82,30258.0,31.8964,31.9137,31.8618,31.8618,30258.0
2019-11-25 12:45:00,36.83,36.93,36.82,36.93,55664.0,31.8704,31.9569,31.8618,31.9569,55664.0
2019-11-25 12:50:00,36.93,36.94,36.84,36.88,83304.0,31.9569,31.9656,31.8791,31.9137,83304.0
2019-11-25 12:55:00,36.88,36.91,36.85,36.9,32992.0,31.9137,31.9396,31.8877,31.931,32992.0
2019-11-25 13:00:00,36.91,36.93,36.87,36.9,40551.0,31.9396,31.9569,31.905,31.931,40551.0
2019-11-25 13:05:00,36.9,36.93,36.88,36.93,36755.0,31.931,31.9569,31.9137,31.9569,36755.0
2019-11-25 13:10:00,36.92,36.95,36.91,36.93,48195.0,31.9483,31.9742,31.9396,31.9569,48195.0
2019-11-25 13:15:00,36.93,36.97,36.92,36.97,42723.0,31.9569,31.9916,31.9483,31.9916,42723.0
2019-11-25 13:20:00,36.97,37.0,36.96,36.97,40608.0,31.9916,32.0175,31.9829,31.9916,40608.0
2019-11-25 13:25:00,36.98,36.98,36.93,36.97,36674.0,32.0002,32.0002,31.9569,31.9916,36674.0
2019-11-25 13:30:00,36.97,37.03,36.96,36.97,54454.0,31.9916,32.0435,31.9829,31.9916,54454.0
2019-11-25 13:35:00,36.97,36.99,36.94,36.98,29839.0,31.9916,32.0089,31.9656,32.0002,29839.0
2019-11-25 13:40:00,36.97,36.98,36.93,36.95,25062.0,31.9916,32.0002,31.9569,31.9742,25062.0
2019-11-25 13:45:00,36.95,36.99,36.94,36.97,17331.0,31.9742,32.0089,31.9656,31.9916,17331.0
2019-11-25 13:50:00,36.97,37.0,36.94,36.94,20004.0,31.9916,32.0175,31.9656,31.9656,20004.0
2019-11-25 13:55:00,36.95,36.99,36.94,36.96,27995.0,31.9742,32.0089,31.9656,31.9829,27995.0
2019-11-25 14:00:00,36.96,36.96,36.93,36.94,30973.0,31.9829,31.9829,31.9569,31.9656,30973.0
2019-11-25 14:05:00,36.93,36.97,36.92,36.97,28574.0,31.9569,31.9916,31.9483,31.9916,28574.0
2019-11-25 14:10:00,36.96,37.04,36.95,37.04,72261.0,31.9829,32.0521,31.9742,32.0521,72261.0
2019-11-25 14:15:00,37.04,37.04,37.0,37.03,45985.0,32.0521,32.0521,32.0175,32.0435,45985.0
2019-11-25 14:20:00,37.02,37.07,37.02,37.05,41980.0,32.0348,32.0781,32.0348,32.0608,41980.0
2019-11-25 14:25:00,37.05,37.06,37.02,37.03,73304.0,32.0608,32.0694,32.0348,32.0435,73304.0
2019-11-25 14:30:00,37.04,37.07,37.03,37.03,56178.0,32.0521,32.0781,32.0435,32.0435,56178.0
2019-11-25 14:35:00,37.03,37.09,37.02,37.08,114266.0,32.0435,32.0954,32.0348,32.0867,114266.0
2019-11-25 14:40:00,37.08,37.15,37.06,37.12,145418.0,32.0867,32.1473,32.0694,32.1214,145418.0
2019-11-25 14:45:00,37.12,37.18,37.11,37.16,94676.0,32.1214,32.1733,32.1127,32.156,94676.0
2019-11-25 14:50:00,37.15,37.16,37.11,37.14,62604.0,32.1473,32.156,32.1127,32.1387,62604.0
2019-11-25 14:55:00,37.14,37.18,37.14,37.18,56641.0,32.1387,32.1733,32.1387,32.1733,56641.0
2019-11-25 15:00:00,37.18,37.2,37.15,37.16,96468.0,32.1733,32.1906,32.1473,32.156,96468.0
2019-11-25 15:05:00,37.16,37.17,37.15,37.16,67515.0,32.156,32.1646,32.1473,32.156,67515.0
2019-11-25 15:10:00,37.16,37.17,37.13,37.15,79785.0,32.156,32.1646,32.13,32.1473,79785.0
2019-11-25 15:15:00,37.14,37.15,37.12,37.13,50451.0,32.1387,32.1473,32.1214,32.13,50451.0
2019-11-25 15:20:00,37.13,37.13,37.1,37.13,79367.0,32.13,32.13,32.104,32.13,79367.0
2019-11-25 15:25:00,37.12,37.17,37.11,37.16,62166.0,32.1214,32.1646,32.1127,32.156,62166.0
2019-11-25 15:30:00,37.16,37.2,37.11,37.14,84020.0,32.156,32.1906,32.1127,32.1387,84020.0
2019-11-25 15:35:00,37.13,37.14,37.08,37.11,76724.0,32.13,32.1387,32.0867,32.1127,76724.0
2019-11-25 15:40:00,37.11,37.12,37.09,37.12,75222.0,32.1127,32.1214,32.0954,32.1214,75222.0
2019-11-25 15:45:00,37.12,37.17,37.11,37.13,133700.0,32.1214,32.1646,32.1127,32.13,133700.0
2019-11-25 15:50:00,37.12,37.15,37.1,37.13,198793.0,32.1214,32.1473,32.104,32.13,198793.0
2019-11-25 15:55:00,37.13,37.14,37.08,37.09,464131.0,32.13,32.1387,32.0867,32.0954,464131.0
2019-11-26 09:30:00,36.98,37.09,36.79,36.85,279766.0,32.0002,32.0954,31.8358,31.8877,279766.0
2019-11-26 09:35:00,36.86,37.03,36.72,36.95,150415.0,31.8964,32.0435,31.7752,31.9742,150415.0
2019-11-26 09:40:00,36.95,37.12,36.89,37.08,158685.0,31.9742,32.1214,31.9223,32.0867,158685.0
2019-11-26 09:45:00,37.08,37.19,37.05,37.16,86661.0,32.0867,32.1819,32.0608,32.156,86661.0
2019-11-26 09:50:00,37.17,37.22,37.09,37.1,112831.0,32.1646,32.2079,32.0954,32.104,112831.0
2019-11-26 09:55:00,37.11,37.11,37.04,37.05,102932.0,32.1127,32.1127,32.0521,32.0608,102932.0
2019-11-26 10:00:00,37.05,37.16,37.05,37.14,73528.0,32.0608,32.156,32.0608,32.1387,73528.0
2019-11-26 10:05:00,37.14,37.19,37.08,37.09,116266.0,32.1387,32.1819,32.0867,32.0954,116266.0
2019-11-26 10:10:00,37.09,37.13,36.97,36.99,96521.0,32.0954,32.13,31.9916,32.0089,96521.0
2019-11-26 10:15:00,37.0,37.0,36.78,36.78,115225.0,32.0175,32.0175,31.8271,31.8271,115225.0
2019-11-26 10:20:00,36.79,36.8,36.68,36.75,91849.0,31.8358,31.8444,31.7406,31.8012,91849.0
2019-11-26 10:25:00,36.75,36.77,36.62,36.63,64110.0,31.8012,31.8185,31.6887,31.6973,64110.0
2019-11-26 10:30:00,36.63,36.69,36.59,36.65,58486.0,31.6973,31.7493,31.6627,31.7146,58486.0
2019-11-26 10:35:00,36.65,36.65,36.52,36.52,86798.0,31.7146,31.7146,31.6021,31.6021,86798.0
2019-11-26 10:40:00,36.53,36.69,36.52,36.67,66654.0,31.6108,31.7493,31.6021,31.7319,66654.0
2019-11-26 10:45:00,36.67,36.68,36.59,36.63,67582.0,31.7319,31.7406,31.6627,31.6973,67582.0
2019-11-26 10:50:00,36.62,36.7,36.57,36.67,114583.0,31.6887,31.7579,31.6454,31.7319,114583.0
2019-11-26 10:55:00,36.67,36.7,36.63,36.69,93645.0,31.7319,31.7579,31.6973,31.7493,93645.0
2019-11-26 11:00:00,36.69,36.72,36.61,36.61,200483.0,31.7493,31.7752,31.68,31.68,200483.0
2019-11-26 11:05:00,36.62,36.62,36.52,36.54,66801.0,31.6887,31.6887,31.6021,31.6195,66801.0
2019-11-26 11:10:00,36.54,36.64,36.53,36.58,36960.0,31.6195,31.706,31.6108,31.6541,36960.0
2019-11-26 11:15:00,36.57,36.64,36.55,36.58,91334.0,31.6454,31.706,31.6281,31.6541,91334.0
2019-11-26 11:20:00,36.58,36.63,36.57,36.6,104426.0,31.6541,31.6973,31.6454,31.6714,104426.0
2019-11-26 11:25:00,36.59,36.61,36.53,36.57,68780.0,31.6627,31.68,31.6108,31.6454,68780.0
2019-11-26 11:30:00,36.56,36.56,36.37,36.39,180684.0,31.6368,31.6368,31.4723,31.4897,180684.0
2019-11-26 11:35:00,36.39,36.49,36.38,36.46,142986.0,31.4897,31.5762,31.481,31.5502,142986.0
2019-11-26 11:40:00,36.47,36.51,36.46,36.5,61674.0,31.5589,31.5935,31.5502,31.5848,61674.0
2019-11-26 11:45:00,36.5,36.55,36.48,36.51,121197.0,31.5848,31.6281,31.5675,31.5935,121197.0
2019-11-26 11:50:00,36.51,36.54,36.48,36.48,57719.0,31.5935,31.6195,31.5675,31.5675,57719.0
2019-11-26 11:55:00,36.48,36.52,36.45,36.45,65555.0,31.5675,31.6021,31.5416,31.5416,65555.0
2019-11-26 12:00:00,36.46,36.57,36.45,36.55,54677.0,31.5502,31.6454,31.5416,31.6281,54677.0
2019-11-26 12:05:00,36.55,36.56,36.47,36.52,176847.0,31.6281,31.6368,31.5589,31.6021,176847.0
2019-11-26 12:10:00,36.51,36.54,36.43,36.44,40332.0,31.5935,31.6195,31.5243,31.5329,40332.0
2019-11-26 12:15:00,36.44,36.52,36.44,36.51,46971.0,31.5329,31.6021,31.5329,31.5935,46971.0
2019-11-26 12:20:00,36.52,36.53,36.41,36.43,34543.0,31.6021,31.6108,31.507,31.5243,34543.0
2019-11-26 12:25:00,36.43,36.46,36.4,36.46,41268.0,31.5243,31.5502,31.4983,31.5502,41268.0
2019-11-26 12:30:00,36.46,36.49,36.45,36.46,29211.0,31.5502,31.5762,31.5416,31.5502,29211.0
2019-11-26 12:35:00,36.46,36.5,36.45,36.48,43130.0,31.5502,31.5848,31.5416,31.5675,43130.0
2019-11-26 12:40:00,36.48,36.5,36.46,36.48,31849.0,31.5675,31.5848,31.5502,31.5675,31849.0
2019-11-26 12:45:00,36.48,36.51,36.46,36.47,32853.0,31.5675,31.5935,31.5502,31.5589,32853.0
2019-11-26 12:50:00,36.47,36.49,36.42,36.42,32721.0,31.5589,31.5762,31.5156,31.5156,32721.0
2019-11-26 12:55:00,36.42,36.45,36.41,36.45,40360.0,31.5156,31.5416,31.507,31.5416,40360.0
2019-11-26 13:00:00,36.45,36.5,36.45,36.47,40574.0,31.5416,31.5848,31.5416,31.5589,40574.0
2019-11-26 13:05:00,36.47,36.48,36.41,36.42,32102.0,31.5589,31.5675,31.507,31.5156,32102.0
2019-11-26 13:10:00,36.41,36.44,36.4,36.41,30033.0,31.507,31.5329,31.4983,31.507,30033.0
2019-11-26 13:15:00,36.4,36.44,36.37,36.42,40396.0,31.4983,31.5329,31.4723,31.5156,40396.0
2019-11-26 13:20:00,36.42,36.44,36.4,36.43,22290.0,31.5156,31.5329,31.4983,31.5243,22290.0
2019-11-26 13:25:00,36.44,36.44,36.35,36.36,61752.0,31.5329,31.5329,31.455,31.4637,61752.0
2019-11-26 13:30:00,36.36,36.4,36.32,36.34,60146.0,31.4637,31.4983,31.4291,31.4464,60146.0
2019-11-26 13:35:00,36.34,36.44,36.34,36.43,36537.0,31.4464,31.5329,31.4464,31.5243,36537.0
2019-11-26 13:40:00,36.44,36.47,36.42,36.44,48728.0,31.5329,31.5589,31.5156,31.5329,48728.0
2019-11-26 13:45:00,36.44,36.48,36.42,36.48,36382.0,31.5329,31.5675,31.5156,31.5675,36382.0
2019-11-26 13:50:00,36.48,36.51,36.45,36.48,37147.0,31.5675,31.5935,31.5416,31.5675,37147.0
2019-11-26 13:55:00,36.47,36.51,36.45,36.47,49085.0,31.5589,31.5935,31.5416,31.5589,49085.0
2019-11-26 14:00:00,36.48,36.54,36.46,36.51,50409.0,31.5675,31.6195,31.5502,31.5935,50409.0
2019-11-26 14:05:00,36.51,36.54,36.5,36.5,78981.0,31.5935,31.6195,31.5848,31.5848,78981.0
2019-11-26 14:10:00,36.5,36.51,36.47,36.48,29832.0,31.5848,31.5935,31.5589,31.5675,29832.0
2019-11-26 14:15:00,36.49,36.49,36.44,36.47,56559.0,31.5762,31.5762,31.5329,31.5589,56559.0
2019-11-26 14:20:00,36.46,36.49,36.45,36.46,28207.0,31.5502,31.5762,31.5416,31.5502,28207.0
2019-11-26 14:25:00,36.45,36.51,36.45,36.49,42083.0,31.5416,31.5935,31.5416,31.5762,42083.0
2019-11-26 14:30:00,36.5,36.51,36.43,36.45,68532.0,31.5848,31.5935,31.5243,31.5416,68532.0
2019-11-26 14:35:00,36.45,36.46,36.39,36.4,52177.0,31.5416,31.5502,31.4897,31.4983,52177.0
2019-11-26 14:40:00,36.39,36.44,36.39,36.41,66447.0,31.4897,31.5329,31.4897,31.507,66447.0
2019-11-26 14:45:00,36.41,36.45,36.41,36.41,37076.0,31.507,31.5416,31.507,31.507,37076.0
2019-11-26 14:50:00,36.42,36.46,36.41,36.41,78529.0,31.5156,31.5502,31.507,31.507,78529.0
2019-11-26 14:55:00,36.42,36.43,36.4,36.42,90773.0,31.5156,31.5243,31.4983,31.5156,90773.0
2019-11-26 15:00:00,36.41,36.42,36.39,36.4,82420.0,31.507,31.5156,31.4897,31.4983,82420.0
2019-11-26 15:05:00,36.4,36.42,36.34,36.34,69933.0,31.4983,31.5156,31.4464,31.4464,69933.0
2019-11-26 15:10:00,36.34,36.34,36.27,36.31,84021.0,31.4464,31.4464,31.3858,31.4204,84021.0
2019-11-26 15:15:00,36.31,36.35,36.3,36.33,52848.0,31.4204,31.455,31.4118,31.4377,52848.0
2019-11-26 15:20:00,36.33,36.34,36.24,36.24,75153.0,31.4377,31.4464,31.3599,31.3599,75153.0
2019-11-26 15:25:00,36.25,36.28,36.22,36.28,61336.0,31.3685,31.3945,31.3425,31.3945,61336.0
2019-11-26 15:30:00,36.28,36.35,36.26,36.32,89468.0,31.3945,31.455,31.3772,31.4291,89468.0
2019-11-26 15:35:00,36.32,36.41,36.31,36.4,95113.0,31.4291,31.507,31.4204,31.4983,95113.0
2019-11-26 15:40:00,36.39,36.4,36.31,36.32,82675.0,31.4897,31.4983,31.4204,31.4291,82675.0
2019-11-26 15:45:00,36.31,36.38,36.31,36.37,122919.0,31.4204,31.481,31.4204,31.4723,122919.0
2019-11-26 15:50:00,36.38,36.51,36.37,36.48,224115.0,31.481,31.5935,31.4723,31.5675,224115.0
2019-11-26 15:55:00,36.48,36.51,36.32,36.4,711929.0,31.5675,31.5935,31.4291,31.4983,711929.0
2019-11-27 09:30:00,36.41,36.59,36.24,36.58,184945.0,31.507,31.6627,31.3599,31.6541,184945.0
2019-11-27 09:35:00,36.58,36.63,36.31,36.37,139820.0,31.6541,31.6973,31.4204,31.4723,139820.0
2019-11-27 09:40:00,36.37,36.49,36.28,36.4,116738.0,31.4723,31.5762,31.3945,31.4983,116738.0
2019-11-27 09:45:00,36.42,36.57,36.42,36.5,80404.0,31.5156,31.6454,31.5156,31.5848,80404.0
2019-11-27 09:50:00,36.5,36.55,36.39,36.48,62563.0,31.5848,31.6281,31.4897,31.5675,62563.0
2019-11-27 09:55:00,36.48,36.66,36.46,36.59,62006.0,31.5675,31.7233,31.5502,31.6627,62006.0
2019-11-27 10:00:00,36.59,36.69,36.46,36.63,129546.0,31.6627,31.7493,31.5502,31.6973,129546.0
2019-11-27 10:05:00,36.63,36.68,36.5,36.54,76424.0,31.6973,31.7406,31.5848,31.6195,76424.0
2019-11-27 10:10:00,36.55,36.61,36.49,36.5,36819.0,31.6281,31.68,31.5762,31.5848,36819.0
2019-11-27 10:15:00,36.49,36.59,36.47,36.54,41089.0,31.5762,31.6627,31.5589,31.6195,41089.0
2019-11-27 10:20:00,36.54,36.58,36.46,36.46,45042.0,31.6195,31.6541,31.5502,31.5502,45042.0
2019-11-27 10:25:00,36.47,36.49,36.42,36.48,49906.0,31.5589,31.5762,31.5156,31.5675,49906.0
2019-11-27 10:30:00,36.48,36.54,36.44,36.47,54642.0,31.5675,31.6195,31.5329,31.5589,54642.0
2019-11-27 10:35:00,36.47,36.55,36.38,36.4,95223.0,31.5589,31.6281,31.481,31.4983,95223.0
2019-11-27 10:40:00,36.41,36.43,36.28,36.3,59010.0,31.507,31.5243,31.3945,31.4118,59010.0
2019-11-27 10:45:00,36.3,36.32,36.22,36.25,62278.0,31.4118,31.4291,31.3425,31.3685,62278.0
2019-11-27 10:50:00,36.26,36.35,36.21,36.35,45844.0,31.3772,31.455,31.3339,31.455,45844.0
2019-11-27 10:55:00,36.36,36.39,36.3,36.37,41986.0,31.4637,31.4897,31.4118,31.4723,41986.0
2019-11-27 11:00:00,36.37,36.39,36.3,36.3,44300.0,31.4723,31.4897,31.4118,31.4118,44300.0
2019-11-27 11:05:00,36.3,36.39,36.28,36.38,56420.0,31.4118,31.4897,31.3945,31.481,56420.0
2019-11-27 11:10:00,36.38,36.42,36.32,36.38,49825.0,31.481,31.5156,31.4291,31.481,49825.0
2019-11-27 11:15:00,36.38,36.38,36.25,36.27,44696.0,31.481,31.481,31.3685,31.3858,44696.0
2019-11-27 11:20:00,36.27,36.33,36.24,36.33,51101.0,31.3858,31.4377,31.3599,31.4377,51101.0
2019-11-27 11:25:00,36.33,36.36,36.29,36.29,32604.0,31.4377,31.4637,31.4031,31.4031,32604.0
2019-11-27 11:30:00,36.28,36.28,36.17,36.23,81429.0,31.3945,31.3945,31.2993,31.3512,81429.0
2019-11-27 11:35:00,36.23,36.27,36.22,36.25,35558.0,31.3512,31.3858,31.3425,31.3685,35558.0
2019-11-27 11:40:00,36.25,36.27,36.2,36.27,42997.0,31.3685,31.3858,31.3252,31.3858,42997.0
2019-11-27 11:45:00,36.26,36.28,36.23,36.24,43203.0,31.3772,31.3945,31.3512,31.3599,43203.0
2019-11-27 11:50:00,36.24,36.24,36.2,36.23,36950.0,31.3599,31.3599,31.3252,31.3512,36950.0
2019-11-27 11:55:00,36.23,36.23,36.2,36.21,40010.0,31.3512,31.3512,31.3252,31.3339,40010.0
2019-11-27 12:00:00,36.21,36.22,36.13,36.16,72668.0,31.3339,31.3425,31.2647,31.2906,72668.0
2019-11-27 12:05:00,36.16,36.22,36.15,36.21,40933.0,31.2906,31.3425,31.282,31.3339,40933.0
2019-11-27 12:10:00,36.21,36.23,36.18,36.19,43302.0,31.3339,31.3512,31.3079,31.3166,43302.0
2019-11-27 12:15:00,36.18,36.2,36.14,36.18,48665.0,31.3079,31.3252,31.2733,31.3079,48665.0
2019-11-27 12:20:00,36.19,36.27,36.18,36.25,38124.0,31.3166,31.3858,31.3079,31.3685,38124.0
2019-11-27 12:25:00,36.26,36.28,36.24,36.25,36815.0,31.3772,31.3945,31.3599,31.3685,36815.0
2019-11-27 12:30:00,36.24,36.28,36.21,36.21,30983.0,31.3599,31.3945,31.3339,31.3339,30983.0
2019-11-27 12:35:00,36.22,36.29,36.21,36.27,33108.0,31.3425,31.4031,31.3339,31.3858,33108.0
2019-11-27 12:40:00,36.27,36.36,36.27,36.35,37295.0,31.3858,31.4637,31.3858,31.455,37295.0
2019-11-27 12:45:00,36.36,36.38,36.35,36.37,49437.0,31.4637,31.481,31.455,31.4723,49437.0
2019-11-27 12:50:00,36.36,36.38,36.33,36.35,23081.0,31.4637,31.481,31.4377,31.455,23081.0
2019-11-27 12:55:00,36.35,36.36,36.31,36.32,23767.0,31.455,31.4637,31.4204,31.4291,23767.0
2019-11-27 13:00:00,36.31,36.39,36.3,36.39,31408.0,31.4204,31.4897,31.4118,31.4897,31408.0
2019-11-27 13:05:00,36.39,36.44,36.38,36.41,45076.0,31.4897,31.5329,31.481,31.507,45076.0
2019-11-27 13:10:00,36.42,36.59,36.41,36.56,80410.0,31.5156,31.6627,31.507,31.6368,80410.0
2019-11-27 13:15:00,36.56,36.62,36.53,36.62,61261.0,31.6368,31.6887,31.6108,31.6887,61261.0
2019-11-27 13:20:00,36.61,36.67,36.61,36.66,119081.0,31.68,31.7319,31.68,31.7233,119081.0
2019-11-27 13:25:00,36.66,36.68,36.61,36.64,160801.0,31.7233,31.7406,31.68,31.706,160801.0
2019-11-27 13:30:00,36.64,36.72,36.63,36.69,64249.0,31.706,31.7752,31.6973,31.7493,64249.0
2019-11-27 13:35:00,36.69,36.76,36.67,36.67,48115.0,31.7493,31.8098,31.7319,31.7319,48115.0
2019-11-27 13:40:00,36.67,36.73,36.63,36.71,30195.0,31.7319,31.7839,31.6973,31.7666,30195.0
2019-11-27 13:45:00,36.7,36.73,36.68,36.72,34977.0,31.7579,31.7839,31.7406,31.7752,34977.0
2019-11-27 13:50:00,36.72,36.8,36.69,36.77,48825.0,31.7752,31.8444,31.7493,31.8185,48825.0
2019-11-27 13:55:00,36.77,36.79,36.74,36.75,52397.0,31.8185,31.8358,31.7925,31.8012,52397.0
2019-11-27 14:00:00,36.74,36.8,36.74,36.8,48840.0,31.7925,31.8444,31.7925,31.8444,48840.0
2019-11-27 14:05:00,36.78,36.85,36.77,36.83,43236.0,31.8271,31.8877,31.8185,31.8704,43236.0
2019-11-27 14:10:00,36.83,36.88,36.82,36.88,53009.0,31.8704,31.9137,31.8618,31.9137,53009.0
2019-11-27 14:15:00,36.87,36.87,36.82,36.84,88663.0,31.905,31.905,31.8618,31.8791,88663.0
2019-11-27 14:20:00,36.84,36.94,36.83,36.91,97967.0,31.8791,31.9656,31.8704,31.9396,97967.0
2019-11-27 14:25:00,36.91,36.93,36.89,36.92,74493.0,31.9396,31.9569,31.9223,31.9483,74493.0
2019-11-27 14:30:00,36.92,36.92,36.86,36.86,55109.0,31.9483,31.9483,31.8964,31.8964,55109.0
2019-11-27 14:35:00,36.85,36.89,36.82,36.84,55033.0,31.8877,31.9223,31.8618,31.8791,55033.0
2019-11-27 14:40:00,36.84,36.87,36.84,36.87,45122.0,31.8791,31.905,31.8791,31.905,45122.0
2019-11-27 14:45:00,36.87,36.89,36.84,36.84,41555.0,31.905,31.9223,31.8791,31.8791,41555.0
2019-11-27 14:50:00,36.84,36.88,36.83,36.84,48706.0,31.8791,31.9137,31.8704,31.8791,48706.0
2019-11-27 14:55:00,36.85,36.86,36.78,36.78,30978.0,31.8877,31.8964,31.8271,31.8271,30978.0
2019-11-27 15:00:00,36.78,36.83,36.76,36.81,34780.0,31.8271,31.8704,31.8098,31.8531,34780.0
2019-11-27 15:05:00,36.81,36.85,36.79,36.81,25307.0,31.8531,31.8877,31.8358,31.8531,25307.0
2019-11-27 15:10:00,36.81,36.82,36.77,36.8,38349.0,31.8531,31.8618,31.8185,31.8444,38349.0
2019-11-27 15:15:00,36.81,36.81,36.73,36.75,55352.0,31.8531,31.8531,31.7839,31.8012,55352.0
2019-11-27 15:20:00,36.75,36.75,36.72,36.73,51644.0,31.8012,31.8012,31.7752,31.7839,51644.0
2019-11-27 15:25:00,36.73,36.78,36.72,36.78,64619.0,31.7839,31.8271,31.7752,31.8271,64619.0
2019-11-27 15:30:00,36.78,36.81,36.76,36.77,39546.0,31.8271,31.8531,31.8098,31.8185,39546.0
2019-11-27 15:35:00,36.77,36.77,36.7,36.72,72726.0,31.8185,31.8185,31.7579,31.7752,72726.0
2019-11-27 15:40:00,36.72,36.74,36.71,36.73,44169.0,31.7752,31.7925,31.7666,31.7839,44169.0
2019-11-27 15:45:00,36.73,36.78,36.73,36.76,61043.0,31.7839,31.8271,31.7839,31.8098,61043.0
2019-11-27 15:50:00,36.75,36.76,36.7,36.72,107023.0,31.8012,31.8098,31.7579,31.7752,107023.0
2019-11-27 15:55:00,36.71,36.81,36.71,36.78,484965.0,31.7666,31.8531,31.7666,31.8271,484965.0
2019-11-29 09:30:00,36.28,36.48,36.25,36.25,305548.0,31.3945,31.5675,31.3685,31.3685,305548.0
2019-11-29 09:35:00,36.27,36.3,36.12,36.14,162972.0,31.3858,31.4118,31.256,31.2733,162972.0
2019-11-29 09:40:00,36.13,36.22,36.1,36.2,77957.0,31.2647,31.3425,31.2387,31.3252,77957.0
2019-11-29 09:45:00,36.21,36.22,36.03,36.21,109639.0,31.3339,31.3425,31.1781,31.3339,109639.0
2019-11-29 09:50:00,36.21,36.29,36.2,36.25,53414.0,31.3339,31.4031,31.3252,31.3685,53414.0
2019-11-29 09:55:00,36.24,36.26,36.2,36.24,54563.0,31.3599,31.3772,31.3252,31.3599,54563.0
2019-11-29 10:00:00,36.24,36.25,36.08,36.12,64553.0,31.3599,31.3685,31.2214,31.256,64553.0
2019-11-29 10:05:00,36.12,36.13,36.02,36.05,91445.0,31.256,31.2647,31.1695,31.1954,91445.0
2019-11-29 10:10:00,36.04,36.09,35.99,36.07,80084.0,31.1868,31.2301,31.1435,31.2127,80084.0
2019-11-29 10:15:00,36.05,36.16,36.03,36.13,184915.0,31.1954,31.2906,31.1781,31.2647,184915.0
2019-11-29 10:20:00,36.12,36.2,36.11,36.14,51912.0,31.256,31.3252,31.2474,31.2733,51912.0
2019-11-29 10:25:00,36.15,36.15,36.09,36.11,68000.0,31.282,31.282,31.2301,31.2474,68000.0
2019-11-29 10:30:00,36.12,36.14,36.07,36.14,52548.0,31.256,31.2733,31.2127,31.2733,52548.0
2019-11-29 10:35:00,36.13,36.15,36.06,36.08,62256.0,31.2647,31.282,31.2041,31.2214,62256.0
2019-11-29 10:40:00,36.07,36.11,36.05,36.09,42218.0,31.2127,31.2474,31.1954,31.2301,42218.0
2019-11-29 10:45:00,36.09,36.15,36.08,36.1,72987.0,31.2301,31.282,31.2214,31.2387,72987.0
2019-11-29 10:50:00,36.11,36.14,36.04,36.05,62305.0,31.2474,31.2733,31.1868,31.1954,62305.0
2019-11-29 10:55:00,36.05,36.07,36.04,36.07,40560.0,31.1954,31.2127,31.1868,31.2127,40560.0
2019-11-29 11:00:00,36.07,36.07,36.0,36.02,56480.0,31.2127,31.2127,31.1522,31.1695,56480.0
2019-11-29 11:05:00,36.01,36.04,36.01,36.03,33000.0,31.1608,31.1868,31.1608,31.1781,33000.0
2019-11-29 11:10:00,36.02,36.03,35.99,36.02,79146.0,31.1695,31.1781,31.1435,31.1695,79146.0
2019-11-29 11:15:00,36.02,36.03,35.93,35.95,218193.0,31.1695,31.1781,31.0916,31.1089,218193.0
2019-11-29 11:20:00,35.94,36.04,35.91,36.03,91358.0,31.1003,31.1868,31.0743,31.1781,91358.0
2019-11-29 11:25:00,36.04,36.07,35.99,36.05,143537.0,31.1868,31.2127,31.1435,31.1954,143537.0
2019-11-29 11:30:00,36.04,36.08,35.99,36.02,49064.0,31.1868,31.2214,31.1435,31.1695,49064.0
2019-11-29 11:35:00,36.01,36.16,36.0,36.12,73963.0,31.1608,31.2906,31.1522,31.256,73963.0
2019-11-29 11:40:00,36.12,36.25,36.1,36.24,71363.0,31.256,31.3685,31.2387,31.3599,71363.0
2019-11-29 11:45:00,36.23,36.3,36.23,36.28,75338.0,31.3512,31.4118,31.3512,31.3945,75338.0
2019-11-29 11:50:00,36.27,36.39,36.25,36.36,63863.0,31.3858,31.4897,31.3685,31.4637,63863.0
2019-11-29 11:55:00,36.36,36.36,36.28,36.33,70004.0,31.4637,31.4637,31.3945,31.4377,70004.0
2019-11-29 12:00:00,36.33,36.39,36.32,36.33,46537.0,31.4377,31.4897,31.4291,31.4377,46537.0
2019-11-29 12:05:00,36.33,36.33,36.23,36.27,76120.0,31.4377,31.4377,31.3512,31.3858,76120.0
2019-11-29 12:10:00,36.27,36.32,36.25,36.3,40643.0,31.3858,31.4291,31.3685,31.4118,40643.0
2019-11-29 12:15:00,36.3,36.37,36.3,36.36,49212.0,31.4118,31.4723,31.4118,31.4637,49212.0
2019-11-29 12:20:00,36.35,36.43,36.35,36.41,99902.0,31.455,31.5243,31.455,31.507,99902.0
2019-11-29 12:25:00,36.4,36.41,36.35,36.4,58344.0,31.4983,31.507,31.455,31.4983,58344.0
2019-11-29 12:30:00,36.4,36.44,36.38,36.42,66373.0,31.4983,31.5329,31.481,31.5156,66373.0
2019-11-29 12:35:00,36.41,36.42,36.33,36.33,72323.0,31.507,31.5156,31.4377,31.4377,72323.0
2019-11-29 12:40:00,36.33,36.35,36.24,36.25,91740.0,31.4377,31.455,31.3599,31.3685,91740.0
2019-11-29 12:45:00,36.25,36.27,36.21,36.26,85440.0,31.3685,31.3858,31.3339,31.3772,85440.0
2019-11-29 12:50:00,36.26,36.28,36.23,36.27,114469.0,31.3772,31.3945,31.3512,31.3858,114469.0
2019-11-29 12:55:00,36.27,36.28,36.13,36.22,336473.0,31.3858,31.3945,31.2647,31.3425,336473.0
2019-12-02 09:30:00,36.45,36.72,36.34,36.62,326288.0,31.5416,31.7752,31.4464,31.6887,326288.0
2019-12-02 09:35:00,36.61,36.77,36.53,36.54,179148.0,31.68,31.8185,31.6108,31.6195,179148.0
2019-12-02 09:40:00,36.54,36.92,36.54,36.83,185036.0,31.6195,31.9483,31.6195,31.8704,185036.0
2019-12-02 09:45:00,36.81,36.81,36.63,36.66,124680.0,31.8531,31.8531,31.6973,31.7233,124680.0
2019-12-02 09:50:00,36.67,36.84,36.65,36.79,116987.0,31.7319,31.8791,31.7146,31.8358,116987.0
2019-12-02 09:55:00,36.8,37.02,36.79,36.98,230456.0,31.8444,32.0348,31.8358,32.0002,230456.0
2019-12-02 10:00:00,36.98,37.0,36.47,36.47,190657.0,32.0002,32.0175,31.5589,31.5589,190657.0
2019-12-02 10:05:00,36.47,36.56,36.46,36.53,158045.0,31.5589,31.6368,31.5502,31.6108,158045.0
2019-12-02 10:10:00,36.52,36.76,36.48,36.74,121219.0,31.6021,31.8098,31.5675,31.7925,121219.0
2019-12-02 10:15:00,36.74,36.79,36.69,36.73,105898.0,31.7925,31.8358,31.7493,31.7839,105898.0
2019-12-02 10:20:00,36.73,36.75,36.59,36.65,119622.0,31.7839,31.8012,31.6627,31.7146,119622.0
2019-12-02 10:25:00,36.64,36.7,36.61,36.69,82480.0,31.706,31.7579,31.68,31.7493,82480.0
2019-12-02 10:30:00,36.68,36.8,36.59,36.79,120136.0,31.7406,31.8444,31.6627,31.8358,120136.0
2019-12-02 10:35:00,36.79,36.85,36.63,36.78,122248.0,31.8358,31.8877,31.6973,31.8271,122248.0
2019-12-02 10:40:00,36.78,36.86,36.68,36.85,97792.0,31.8271,31.8964,31.7406,31.8877,97792.0
2019-12-02 10:45:00,36.85,36.85,36.69,36.78,54647.0,31.8877,31.8877,31.7493,31.8271,54647.0
2019-12-02 10:50:00,36.78,36.79,36.71,36.76,44125.0,31.8271,31.8358,31.7666,31.8098,44125.0
2019-12-02 10:55:00,36.75,36.77,36.65,36.71,70070.0,31.8012,31.8185,31.7146,31.7666,70070.0
2019-12-02 11:00:00,36.72,36.77,36.66,36.69,56010.0,31.7752,31.8185,31.7233,31.7493,56010.0
2019-12-02 11:05:00,36.69,36.71,36.62,36.64,41391.0,31.7493,31.7666,31.6887,31.706,41391.0
2019-12-02 11:10:00,36.64,36.64,36.56,36.61,119303.0,31.706,31.706,31.6368,31.68,119303.0
2019-12-02 11:15:00,36.61,36.72,36.57,36.72,91634.0,31.68,31.7752,31.6454,31.7752,91634.0
2019-12-02 11:20:00,36.71,36.74,36.69,36.69,52820.0,31.7666,31.7925,31.7493,31.7493,52820.0
2019-12-02 11:25:00,36.7,36.74,36.65,36.7,71094.0,31.7579,31.7925,31.7146,31.7579,71094.0
2019-12-02 11:30:00,36.7,36.72,36.62,36.64,45086.0,31.7579,31.7752,31.6887,31.706,45086.0
2019-12-02 11:35:00,36.63,36.69,36.63,36.69,26742.0,31.6973,31.7493,31.6973,31.7493,26742.0
2019-12-02 11:40:00,36.7,36.72,36.6,36.62,53235.0,31.7579,31.7752,31.6714,31.6887,53235.0
2019-12-02 11:45:00,36.62,36.69,36.61,36.67,37000.0,31.6887,31.7493,31.68,31.7319,37000.0
2019-12-02 11:50:00,36.67,36.68,36.6,36.6,40442.0,31.7319,31.7406,31.6714,31.6714,40442.0
2019-12-02 11:55:00,36.6,36.63,36.55,36.58,56527.0,31.6714,31.6973,31.6281,31.6541,56527.0
2019-12-02 12:00:00,36.59,36.64,36.58,36.61,50517.0,31.6627,31.706,31.6541,31.68,50517.0
2019-12-02 12:05:00,36.61,36.64,36.58,36.58,26087.0,31.68,31.706,31.6541,31.6541,26087.0
2019-12-02 12:10:00,36.58,36.64,36.52,36.55,22343.0,31.6541,31.706,31.6021,31.6281,22343.0
2019-12-02 12:15:00,36.55,36.57,36.42,36.44,94754.0,31.6281,31.6454,31.5156,31.5329,94754.0
2019-12-02 12:20:00,36.44,36.52,36.44,36.52,35386.0,31.5329,31.6021,31.5329,31.6021,35386.0
2019-12-02 12:25:00,36.52,36.58,36.46,36.5,89365.0,31.6021,31.6541,31.5502,31.5848,89365.0
2019-12-02 12:30:00,36.5,36.53,36.49,36.51,112253.0,31.5848,31.6108,31.5762,31.5935,112253.0
2019-12-02 12:35:00,36.51,36.52,36.49,36.5,34944.0,31.5935,31.6021,31.5762,31.5848,34944.0
2019-12-02 12:40:00,36.5,36.51,36.38,36.51,142240.0,31.5848,31.5935,31.481,31.5935,142240.0
2019-12-02 12:45:00,36.51,36.52,36.33,36.33,63289.0,31.5935,31.6021,31.4377,31.4377,63289.0
2019-12-02 12:50:00,36.34,36.38,36.33,36.35,87186.0,31.4464,31.481,31.4377,31.455,87186.0
2019-12-02 12:55:00,36.34,36.43,36.34,36.38,43752.0,31.4464,31.5243,31.4464,31.481,43752.0
2019-12-02 13:00:00,36.37,36.41,36.35,36.38,34842.0,31.4723,31.507,31.455,31.481,34842.0
2019-12-02 13:05:00,36.38,36.4,36.35,36.38,46856.0,31.481,31.4983,31.455,31.481,46856.0
2019-12-02 13:10:00,36.38,36.44,36.35,36.44,38804.0,31.481,31.5329,31.455,31.5329,38804.0
2019-12-02 13:15:00,36.44,36.47,36.39,36.47,62225.0,31.5329,31.5589,31.4897,31.5589,62225.0
2019-12-02 13:20:00,36.47,36.49,36.42,36.45,30726.0,31.5589,31.5762,31.5156,31.5416,30726.0
2019-12-02 13:25:00,36.45,36.46,36.4,36.41,32978.0,31.5416,31.5502,31.4983,31.507,32978.0
2019-12-02 13:30:00,36.42,36.43,36.38,36.4,35801.0,31.5156,31.5243,31.481,31.4983,35801.0
2019-12-02 13:35:00,36.4,36.4,36.35,36.39,73241.0,31.4983,31.4983,31.455,31.4897,73241.0
2019-12-02 13:40:00,36.38,36.42,36.38,36.39,23728.0,31.481,31.5156,31.481,31.4897,23728.0
2019-12-02 13:45:00,36.38,36.41,36.35,36.4,34094.0,31.481,31.507,31.455,31.4983,34094.0
2019-12-02 13:50:00,36.4,36.44,36.39,36.43,25525.0,31.4983,31.5329,31.4897,31.5243,25525.0
2019-12-02 13:55:00,36.43,36.43,36.38,36.41,24278.0,31.5243,31.5243,31.481,31.507,24278.0
2019-12-02 14:00:00,36.42,36.42,36.36,36.38,42987.0,31.5156,31.5156,31.4637,31.481,42987.0
2019-12-02 14:05:00,36.37,36.37,36.33,36.36,34294.0,31.4723,31.4723,31.4377,31.4637,34294.0
2019-12-02 14:10:00,36.37,36.44,36.33,36.39,65719.0,31.4723,31.5329,31.4377,31.4897,65719.0
2019-12-02 14:15:00,36.39,36.4,36.35,36.38,37070.0,31.4897,31.4983,31.455,31.481,37070.0
2019-12-02 14:20:00,36.39,36.47,36.38,36.47,61625.0,31.4897,31.5589,31.481,31.5589,61625.0
2019-12-02 14:25:00,36.47,36.49,36.43,36.47,51254.0,31.5589,31.5762,31.5243,31.5589,51254.0
2019-12-02 14:30:00,36.47,36.49,36.45,36.46,68855.0,31.5589,31.5762,31.5416,31.5502,68855.0
2019-12-02 14:35:00,36.47,36.47,36.43,36.45,72227.0,31.5589,31.5589,31.5243,31.5416,72227.0
2019-12-02 14:40:00,36.44,36.51,36.44,36.51,43841.0,31.5329,31.5935,31.5329,31.5935,43841.0
2019-12-02 14:45:00,36.51,36.51,36.47,36.47,42951.0,31.5935,31.5935,31.5589,31.5589,42951.0
2019-12-02 14:50:00,36.48,36.5,36.46,36.48,48786.0,31.5675,31.5848,31.5502,31.5675,48786.0
2019-12-02 14:55:00,36.48,36.48,36.44,36.46,70363.0,31.5675,31.5675,31.5329,31.5502,70363.0
2019-12-02 15:00:00,36.46,36.47,36.39,36.4,58415.0,31.5502,31.5589,31.4897,31.4983,58415.0
2019-12-02 15:05:00,36.4,36.41,36.37,36.4,54075.0,31.4983,31.507,31.4723,31.4983,54075.0
2019-12-02 15:10:00,36.41,36.42,36.37,36.41,88134.0,31.507,31.5156,31.4723,31.507,88134.0
2019-12-02 15:15:00,36.41,36.44,36.39,36.44,40849.0,31.507,31.5329,31.4897,31.5329,40849.0
2019-12-02 15:20:00,36.44,36.44,36.37,36.38,58209.0,31.5329,31.5329,31.4723,31.481,58209.0
2019-12-02 15:25:00,36.38,36.46,36.38,36.4,85472.0,31.481,31.5502,31.481,31.4983,85472.0
2019-12-02 15:30:00,36.4,36.44,36.39,36.42,50986.0,31.4983,31.5329,31.4897,31.5156,50986.0
2019-12-02 15:35:00,36.41,36.46,36.38,36.41,86186.0,31.507,31.5502,31.481,31.507,86186.0
2019-12-02 15:40:00,36.42,36.48,36.41,36.46,69362.0,31.5156,31.5675,31.507,31.5502,69362.0
2019-12-02 15:45:00,36.47,36.49,36.43,36.45,92974.0,31.5589,31.5762,31.5243,31.5416,92974.0
2019-12-02 15:50:00,36.45,36.46,36.33,36.34,194181.0,31.5416,31.5502,31.4377,31.4464,194181.0
2019-12-02 15:55:00,36.34,36.41,36.34,36.41,425300.0,31.4464,31.507,31.4464,31.507,425300.0
2019-12-03 09:30:00,35.16,35.39,35.06,35.39,401004.0,30.8601,31.0619,30.7723,31.0619,401004.0
2019-12-03 09:35:00,35.38,35.38,35.01,35.02,204736.0,31.0532,31.0532,30.7284,30.7372,204736.0
2019-12-03 09:40:00,35.03,35.03,34.8,34.95,239235.0,30.746,30.746,30.5441,30.6757,239235.0
2019-12-03 09:45:00,34.92,34.92,34.53,34.57,252187.0,30.6494,30.6494,30.3071,30.3422,252187.0
2019-12-03 09:50:00,34.57,34.72,34.52,34.7,208858.0,30.3422,30.4739,30.2983,30.4563,208858.0
2019-12-03 09:55:00,34.7,34.94,34.63,34.94,187342.0,30.4563,30.667,30.3949,30.667,187342.0
2019-12-03 10:00:00,34.93,34.93,34.72,34.84,199836.0,30.6582,30.6582,30.4739,30.5792,199836.0
2019-12-03 10:05:00,34.84,34.93,34.77,34.78,98244.0,30.5792,30.6582,30.5178,30.5265,98244.0
2019-12-03 10:10:00,34.78,34.87,34.71,34.87,84253.0,30.5265,30.6055,30.4651,30.6055,84253.0
2019-12-03 10:15:00,34.86,35.03,34.84,35.02,175036.0,30.5967,30.746,30.5792,30.7372,175036.0
2019-12-03 10:20:00,35.02,35.05,34.91,34.98,205713.0,30.7372,30.7635,30.6406,30.7021,205713.0
2019-12-03 10:25:00,35.0,35.02,34.84,34.88,272148.0,30.7196,30.7372,30.5792,30.6143,272148.0
2019-12-03 10:30:00,34.88,34.98,34.84,34.94,78830.0,30.6143,30.7021,30.5792,30.667,78830.0
2019-12-03 10:35:00,34.91,34.92,34.7,34.78,168365.0,30.6406,30.6494,30.4563,30.5265,168365.0
2019-12-03 10:40:00,34.77,34.9,34.76,34.89,87493.0,30.5178,30.6319,30.509,30.6231,87493.0
2019-12-03 10:45:00,34.89,34.91,34.78,34.82,85050.0,30.6231,30.6406,30.5265,30.5616,85050.0
2019-12-03 10:50:00,34.82,34.96,34.81,34.93,229015.0,30.5616,30.6845,30.5529,30.6582,229015.0
2019-12-03 10:55:00,34.92,34.92,34.79,34.88,170445.0,30.6494,30.6494,30.5353,30.6143,170445.0
2019-12-03 11:00:00,34.88,34.98,34.84,34.98,103312.0,30.6143,30.7021,30.5792,30.7021,103312.0
2019-12-03 11:05:00,34.97,35.09,34.95,35.08,93118.0,30.6933,30.7986,30.6757,30.7898,93118.0
2019-12-03 11:10:00,35.08,35.09,35.01,35.02,85196.0,30.7898,30.7986,30.7284,30.7372,85196.0
2019-12-03 11:15:00,35.02,35.09,35.0,35.06,99273.0,30.7372,30.7986,30.7196,30.7723,99273.0
2019-12-03 11:20:00,35.07,35.17,35.02,35.12,105323.0,30.7811,30.8688,30.7372,30.825,105323.0
2019-12-03 11:25:00,35.14,35.21,35.09,35.09,109853.0,30.8425,30.9039,30.7986,30.7986,109853.0
2019-12-03 11:30:00,35.09,35.16,35.07,35.14,97071.0,30.7986,30.8601,30.7811,30.8425,97071.0
2019-12-03 11:35:00,35.14,35.17,35.1,35.11,96243.0,30.8425,30.8688,30.8074,30.8162,96243.0
2019-12-03 11:40:00,35.12,35.25,35.12,35.22,73316.0,30.825,30.9391,30.825,30.9127,73316.0
2019-12-03 11:45:00,35.23,35.26,35.13,35.17,60389.0,30.9215,30.9478,30.8337,30.8688,60389.0
2019-12-03 11:50:00,35.17,35.19,35.11,35.18,69211.0,30.8688,30.8864,30.8162,30.8776,69211.0
2019-12-03 11:55:00,35.18,35.2,35.12,35.16,47153.0,30.8776,30.8952,30.825,30.8601,47153.0
2019-12-03 12:00:00,35.16,35.23,35.15,35.19,37942.0,30.8601,30.9215,30.8513,30.8864,37942.0
2019-12-03 12:05:00,35.19,35.21,35.15,35.18,56451.0,30.8864,30.9039,30.8513,30.8776,56451.0
2019-12-03 12:10:00,35.18,35.2,35.12,35.16,60971.0,30.8776,30.8952,30.825,30.8601,60971.0
2019-12-03 12:15:00,35.17,35.23,35.14,35.22,35626.0,30.8688,30.9215,30.8425,30.9127,35626.0
2019-12-03 12:20:00,35.22,35.32,35.22,35.26,44255.0,30.9127,31.0005,30.9127,30.9478,44255.0
2019-12-03 12:25:00,35.26,35.26,35.19,35.21,53789.0,30.9478,30.9478,30.8864,30.9039,53789.0
2019-12-03 12:30:00,35.22,35.29,35.21,35.29,39672.0,30.9127,30.9742,30.9039,30.9742,39672.0
2019-12-03 12:35:00,35.29,35.37,35.29,35.33,83368.0,30.9742,31.0444,30.9742,31.0093,83368.0
2019-12-03 12:40:00,35.32,35.33,35.24,35.24,55191.0,31.0005,31.0093,30.9303,30.9303,55191.0
2019-12-03 12:45:00,35.24,35.32,35.23,35.3,46796.0,30.9303,31.0005,30.9215,30.9829,46796.0
2019-12-03 12:50:00,35.3,35.32,35.26,35.26,99627.0,30.9829,31.0005,30.9478,30.9478,99627.0
2019-12-03 12:55:00,35.27,35.31,35.26,35.31,49083.0,30.9566,30.9917,30.9478,30.9917,49083.0
2019-12-03 13:00:00,35.32,35.32,35.26,35.3,56699.0,31.0005,31.0005,30.9478,30.9829,56699.0
2019-12-03 13:05:00,35.29,35.29,35.23,35.27,64744.0,30.9742,30.9742,30.9215,30.9566,64744.0
2019-12-03 13:10:00,35.26,35.32,35.24,35.32,73073.0,30.9478,31.0005,30.9303,31.0005,73073.0
2019-12-03 13:15:00,35.32,35.32,35.22,35.22,61019.0,31.0005,31.0005,30.9127,30.9127,61019.0
2019-12-03 13:20:00,35.23,35.23,35.11,35.16,97378.0,30.9215,30.9215,30.8162,30.8601,97378.0
2019-12-03 13:25:00,35.15,35.18,35.13,35.18,65923.0,30.8513,30.8776,30.8337,30.8776,65923.0
2019-12-03 13:30:00,35.18,35.18,35.11,35.12,41549.0,30.8776,30.8776,30.8162,30.825,41549.0
2019-12-03 13:35:00,35.11,35.17,35.1,35.12,39204.0,30.8162,30.8688,30.8074,30.825,39204.0
2019-12-03 13:40:00,35.13,35.19,35.11,35.16,40520.0,30.8337,30.8864,30.8162,30.8601,40520.0
2019-12-03 13:45:00,35.15,35.25,35.15,35.19,67131.0,30.8513,30.9391,30.8513,30.8864,67131.0
2019-12-03 13:50:00,35.21,35.21,35.13,35.15,37294.0,30.9039,30.9039,30.8337,30.8513,37294.0
2019-12-03 13:55:00,35.15,35.17,35.14,35.14,66665.0,30.8513,30.8688,30.8425,30.8425,66665.0
2019-12-03 14:00:00,35.15,35.16,35.12,35.14,42256.0,30.8513,30.8601,30.825,30.8425,42256.0
2019-12-03 14:05:00,35.14,35.32,35.05,35.14,243603.0,30.8425,31.0005,30.7635,30.8425,243603.0
2019-12-03 14:10:00,35.14,35.18,35.04,35.05,51051.0,30.8425,30.8776,30.7547,30.7635,51051.0
2019-12-03 14:15:00,35.05,35.05,34.98,35.02,89504.0,30.7635,30.7635,30.7021,30.7372,89504.0
2019-12-03 14:20:00,35.02,35.03,34.93,34.96,78667.0,30.7372,30.746,30.6582,30.6845,78667.0
2019-12-03 14:25:00,34.96,35.0,34.94,34.99,76527.0,30.6845,30.7196,30.667,30.7109,76527.0
2019-12-03 14:30:00,34.98,35.01,34.93,35.01,55580.0,30.7021,30.7284,30.6582,30.7284,55580.0
2019-12-03 14:35:00,35.0,35.04,34.99,35.01,60037.0,30.7196,30.7547,30.7109,30.7284,60037.0
2019-12-03 14:40:00,35.0,35.03,34.95,34.97,64173.0,30.7196,30.746,30.6757,30.6933,64173.0
2019-12-03 14:45:00,34.97,35.04,34.96,34.98,90516.0,30.6933,30.7547,30.6845,30.7021,90516.0
2019-12-03 14:50:00,34.98,35.02,34.98,35.01,64820.0,30.7021,30.7372,30.7021,30.7284,64820.0
2019-12-03 14:55:00,35.01,35.06,35.0,35.05,67791.0,30.7284,30.7723,30.7196,30.7635,67791.0
2019-12-03 15:00:00,35.06,35.08,35.01,35.01,54425.0,30.7723,30.7898,30.7284,30.7284,54425.0
2019-12-03 15:05:00,35.02,35.08,35.01,35.04,61576.0,30.7372,30.7898,30.7284,30.7547,61576.0
2019-12-03 15:10:00,35.04,35.09,35.03,35.06,66329.0,30.7547,30.7986,30.746,30.7723,66329.0
2019-12-03 15:15:00,35.06,35.12,35.05,35.09,57732.0,30.7723,30.825,30.7635,30.7986,57732.0
2019-12-03 15:20:00,35.1,35.13,35.08,35.13,73850.0,30.8074,30.8337,30.7898,30.8337,73850.0
2019-12-03 15:25:00,35.13,35.16,35.09,35.11,94262.0,30.8337,30.8601,30.7986,30.8162,94262.0
2019-12-03 15:30:00,35.11,35.11,35.02,35.02,118664.0,30.8162,30.8162,30.7372,30.7372,118664.0
2019-12-03 15:35:00,35.03,35.04,35.0,35.02,112245.0,30.746,30.7547,30.7196,30.7372,112245.0
2019-12-03 15:40:00,35.03,35.05,34.98,34.98,107631.0,30.746,30.7635,30.7021,30.7021,107631.0
2019-12-03 15:45:00,34.98,35.03,34.96,34.99,145461.0,30.7021,30.746,30.6845,30.7109,145461.0
2019-12-03 15:50:00,35.0,35.02,34.97,35.0,297260.0,30.7196,30.7372,30.6933,30.7196,297260.0
2019-12-03 15:55:00,35.0,35.0,34.94,34.98,501080.0,30.7196,30.7196,30.667,30.7021,501080.0
2019-12-04 09:30:00,35.48,35.61,35.28,35.43,302496.0,31.1409,31.255,30.9654,31.097,302496.0
2019-12-04 09:35:00,35.43,35.71,35.37,35.61,137867.0,31.097,31.3428,31.0444,31.255,137867.0
2019-12-04 09:40:00,35.61,35.85,35.61,35.7,144287.0,31.255,31.4657,31.255,31.334,144287.0
2019-12-04 09:45:00,35.67,35.88,35.58,35.87,100540.0,31.3077,31.492,31.2287,31.4832,100540.0
2019-12-04 09:50:00,35.88,35.98,35.8,35.98,125680.0,31.492,31.5798,31.4218,31.5798,125680.0
2019-12-04 09:55:00,35.98,36.0,35.91,35.92,81437.0,31.5798,31.5973,31.5183,31.5271,81437.0
2019-12-04 10:00:00,35.92,36.1,35.91,36.08,148543.0,31.5271,31.6851,31.5183,31.6675,148543.0
2019-12-04 10:05:00,36.08,36.17,36.07,36.1,108053.0,31.6675,31.7465,31.6588,31.6851,108053.0
2019-12-04 10:10:00,36.09,36.1,35.93,35.96,104046.0,31.6763,31.6851,31.5359,31.5622,104046.0
2019-12-04 10:15:00,35.97,36.04,35.94,36.02,64627.0,31.571,31.6324,31.5447,31.6149,64627.0
2019-12-04 10:20:00,36.0,36.06,35.96,36.02,67904.0,31.5973,31.65,31.5622,31.6149,67904.0
2019-12-04 10:25:00,36.03,36.06,35.97,35.98,146378.0,31.6237,31.65,31.571,31.5798,146378.0
2019-12-04 10:30:00,35.97,36.04,35.93,36.01,139039.0,31.571,31.6324,31.5359,31.6061,139039.0
2019-12-04 10:35:00,36.0,36.03,35.93,35.97,52367.0,31.5973,31.6237,31.5359,31.571,52367.0
2019-12-04 10:40:00,35.95,36.06,35.95,35.97,112181.0,31.5534,31.65,31.5534,31.571,112181.0
2019-12-04 10:45:00,35.96,36.0,35.93,35.98,47820.0,31.5622,31.5973,31.5359,31.5798,47820.0
2019-12-04 10:50:00,35.99,36.14,35.98,36.07,133294.0,31.5886,31.7202,31.5798,31.6588,133294.0
2019-12-04 10:55:00,36.07,36.14,36.04,36.12,74881.0,31.6588,31.7202,31.6324,31.7027,74881.0
2019-12-04 11:00:00,36.12,36.17,36.09,36.16,71218.0,31.7027,31.7465,31.6763,31.7378,71218.0
2019-12-04 11:05:00,36.16,36.19,36.13,36.14,67345.0,31.7378,31.7641,31.7114,31.7202,67345.0
2019-12-04 11:10:00,36.14,36.14,35.98,36.04,104386.0,31.7202,31.7202,31.5798,31.6324,104386.0
2019-12-04 11:15:00,36.05,36.08,36.0,36.01,52624.0,31.6412,31.6675,31.5973,31.6061,52624.0
2019-12-04 11:20:00,36.01,36.05,35.84,35.94,199183.0,31.6061,31.6412,31.4569,31.5447,199183.0
2019-12-04 11:25:00,35.93,35.94,35.84,35.9,100169.0,31.5359,31.5447,31.4569,31.5096,100169.0
2019-12-04 11:30:00,35.91,35.97,35.87,35.95,42784.0,31.5183,31.571,31.4832,31.5534,42784.0
2019-12-04 11:35:00,35.95,36.0,35.91,35.96,69942.0,31.5534,31.5973,31.5183,31.5622,69942.0
2019-12-04 11:40:00,35.96,36.1,35.96,36.1,101805.0,31.5622,31.6851,31.5622,31.6851,101805.0
2019-12-04 11:45:00,36.1,36.19,36.09,36.15,118792.0,31.6851,31.7641,31.6763,31.729,118792.0
2019-12-04 11:50:00,36.16,36.2,36.12,36.14,111104.0,31.7378,31.7729,31.7027,31.7202,111104.0
2019-12-04 11:55:00,36.14,36.19,36.11,36.19,140619.0,31.7202,31.7641,31.6939,31.7641,140619.0
2019-12-04 12:00:00,36.18,36.21,36.11,36.16,60713.0,31.7553,31.7816,31.6939,31.7378,60713.0
2019-12-04 12:05:00,36.16,36.19,36.11,36.16,61731.0,31.7378,31.7641,31.6939,31.7378,61731.0
2019-12-04 12:10:00,36.15,36.17,36.12,36.16,80672.0,31.729,31.7465,31.7027,31.7378,80672.0
2019-12-04 12:15:00,36.16,36.19,36.1,36.19,93612.0,31.7378,31.7641,31.6851,31.7641,93612.0
2019-12-04 12:20:00,36.19,36.2,36.12,36.13,49714.0,31.7641,31.7729,31.7027,31.7114,49714.0
2019-12-04 12:25:00,36.13,36.23,36.11,36.15,58207.0,31.7114,31.7992,31.6939,31.729,58207.0
2019-12-04 12:30:00,36.16,36.2,36.13,36.15,55627.0,31.7378,31.7729,31.7114,31.729,55627.0
2019-12-04 12:35:00,36.15,36.16,36.1,36.12,120248.0,31.729,31.7378,31.6851,31.7027,120248.0
2019-12-04 12:40:00,36.12,36.15,36.08,36.09,81422.0,31.7027,31.729,31.6675,31.6763,81422.0
2019-12-04 12:45:00,36.09,36.13,36.06,36.12,96161.0,31.6763,31.7114,31.65,31.7027,96161.0
2019-12-04 12:50:00,36.13,36.22,36.1,36.21,51327.0,31.7114,31.7904,31.6851,31.7816,51327.0
2019-12-04 12:55:00,36.21,36.32,36.21,36.25,92261.0,31.7816,31.8782,31.7816,31.8168,92261.0
2019-12-04 13:00:00,36.26,36.29,36.16,36.2,68693.0,31.8255,31.8519,31.7378,31.7729,68693.0
2019-12-04 13:05:00,36.2,36.27,36.2,36.22,53159.0,31.7729,31.8343,31.7729,31.7904,53159.0
2019-12-04 13:10:00,36.21,36.24,36.17,36.22,71259.0,31.7816,31.808,31.7465,31.7904,71259.0
2019-12-04 13:15:00,36.21,36.35,36.2,36.35,144071.0,31.7816,31.9045,31.7729,31.9045,144071.0
2019-12-04 13:20:00,36.36,36.37,36.24,36.25,193148.0,31.9133,31.9221,31.808,31.8168,193148.0
2019-12-04 13:25:00,36.25,36.36,36.24,36.33,118888.0,31.8168,31.9133,31.808,31.887,118888.0
2019-12-04 13:30:00,36.33,36.33,36.25,36.29,52209.0,31.887,31.887,31.8168,31.8519,52209.0
2019-12-04 13:35:00,36.28,36.29,36.2,36.21,79493.0,31.8431,31.8519,31.7729,31.7816,79493.0
2019-12-04 13:40:00,36.21,36.26,36.2,36.24,87698.0,31.7816,31.8255,31.7729,31.808,87698.0
2019-12-04 13:45:00,36.23,36.25,36.17,36.25,69019.0,31.7992,31.8168,31.7465,31.8168,69019.0
2019-12-04 13:50:00,36.25,36.31,36.22,36.29,54321.0,31.8168,31.8694,31.7904,31.8519,54321.0
2019-12-04 13:55:00,36.28,36.28,36.2,36.23,80170.0,31.8431,31.8431,31.7729,31.7992,80170.0
2019-12-04 14:00:00,36.23,36.25,36.22,36.22,47013.0,31.7992,31.8168,31.7904,31.7904,47013.0
2019-12-04 14:05:00,36.23,36.29,36.21,36.21,49540.0,31.7992,31.8519,31.7816,31.7816,49540.0
2019-12-04 14:10:00,36.21,36.22,36.12,36.16,102691.0,31.7816,31.7904,31.7027,31.7378,102691.0
2019-12-04 14:15:00,36.16,36.17,36.08,36.13,54000.0,31.7378,31.7465,31.6675,31.7114,54000.0
2019-12-04 14:20:00,36.13,36.14,36.03,36.04,77290.0,31.7114,31.7202,31.6237,31.6324,77290.0
2019-12-04 14:25:00,36.04,36.1,36.04,36.09,90937.0,31.6324,31.6851,31.6324,31.6763,90937.0
2019-12-04 14:30:00,36.08,36.11,36.03,36.08,73121.0,31.6675,31.6939,31.6237,31.6675,73121.0
2019-12-04 14:35:00,36.07,36.09,36.06,36.07,54349.0,31.6588,31.6763,31.65,31.6588,54349.0
2019-12-04 14:40:00,36.07,36.1,36.05,36.05,89995.0,31.6588,31.6851,31.6412,31.6412,89995.0
2019-12-04 14:45:00,36.05,36.11,36.05,36.09,80783.0,31.6412,31.6939,31.6412,31.6763,80783.0
2019-12-04 14:50:00,36.08,36.11,36.04,36.05,65644.0,31.6675,31.6939,31.6324,31.6412,65644.0
2019-12-04 14:55:00,36.05,36.07,36.03,36.03,66590.0,31.6412,31.6588,31.6237,31.6237,66590.0
2019-12-04 15:00:00,36.03,36.06,36.0,36.03,102394.0,31.6237,31.65,31.5973,31.6237,102394.0
2019-12-04 15:05:00,36.03,36.04,36.0,36.01,48479.0,31.6237,31.6324,31.5973,31.6061,48479.0
2019-12-04 15:10:00,36.02,36.07,36.01,36.05,79918.0,31.6149,31.6588,31.6061,31.6412,79918.0
2019-12-04 15:15:00,36.06,36.08,36.02,36.06,54532.0,31.65,31.6675,31.6149,31.65,54532.0
2019-12-04 15:20:00,36.07,36.08,36.04,36.05,66458.0,31.6588,31.6675,31.6324,31.6412,66458.0
2019-12-04 15:25:00,36.05,36.1,36.05,36.08,73000.0,31.6412,31.6851,31.6412,31.6675,73000.0
2019-12-04 15:30:00,36.08,36.15,36.07,36.15,108684.0,31.6675,31.729,31.6588,31.729,108684.0
2019-12-04 15:35:00,36.15,36.18,36.14,36.17,108235.0,31.729,31.7553,31.7202,31.7465,108235.0
2019-12-04 15:40:00,36.16,36.25,36.16,36.25,98971.0,31.7378,31.8168,31.7378,31.8168,98971.0
2019-12-04 15:45:00,36.25,36.29,36.22,36.27,173920.0,31.8168,31.8519,31.7904,31.8343,173920.0
2019-12-04 15:50:00,36.27,36.33,36.2,36.2,255523.0,31.8343,31.887,31.7729,31.7729,255523.0
2019-12-04 15:55:00,36.2,36.21,36.12,36.19,633227.0,31.7729,31.7816,31.7027,31.7641,633227.0
2019-12-05 09:30:00,36.4,36.46,36.28,36.46,182114.0,31.9484,32.0011,31.8431,32.0011,182114.0
2019-12-05 09:35:00,36.47,36.47,36.23,36.28,108975.0,32.0099,32.0099,31.7992,31.8431,108975.0
2019-12-05 09:40:00,36.29,36.46,36.22,36.27,129633.0,31.8519,32.0011,31.7904,31.8343,129633.0
2019-12-05 09:45:00,36.27,36.35,36.22,36.31,93123.0,31.8343,31.9045,31.7904,31.8694,93123.0
2019-12-05 09:50:00,36.31,36.31,36.13,36.23,160728.0,31.8694,31.8694,31.7114,31.7992,160728.0
2019-12-05 09:55:00,36.22,36.24,36.05,36.08,184752.0,31.7904,31.808,31.6412,31.6675,184752.0
2019-12-05 10:00:00,36.07,36.1,35.91,35.93,89835.0,31.6588,31.6851,31.5183,31.5359,89835.0
2019-12-05 10:05:00,35.92,35.98,35.81,35.95,176698.0,31.5271,31.5798,31.4306,31.5534,176698.0
2019-12-05 10:10:00,35.95,36.15,35.92,36.14,65123.0,31.5534,31.729,31.5271,31.7202,65123.0
2019-12-05 10:15:00,36.13,36.41,36.11,36.38,149244.0,31.7114,31.9572,31.6939,31.9309,149244.0
2019-12-05 10:20:00,36.38,36.42,36.26,36.33,171799.0,31.9309,31.966,31.8255,31.887,171799.0
2019-12-05 10:25:00,36.33,36.36,36.25,36.32,67357.0,31.887,31.9133,31.8168,31.8782,67357.0
2019-12-05 10:30:00,36.32,36.39,36.28,36.36,92822.0,31.8782,31.9396,31.8431,31.9133,92822.0
2019-12-05 10:35:00,36.36,36.36,36.28,36.29,85701.0,31.9133,31.9133,31.8431,31.8519,85701.0
2019-12-05 10:40:00,36.28,36.29,36.17,36.18,79092.0,31.8431,31.8519,31.7465,31.7553,79092.0
2019-12-05 10:45:00,36.18,36.2,36.11,36.14,92802.0,31.7553,31.7729,31.6939,31.7202,92802.0
2019-12-05 10:50:00,36.14,36.2,36.12,36.13,46944.0,31.7202,31.7729,31.7027,31.7114,46944.0
2019-12-05 10:55:00,36.13,36.15,36.08,36.09,33927.0,31.7114,31.729,31.6675,31.6763,33927.0
2019-12-05 11:00:00,36.09,36.13,36.06,36.08,62392.0,31.6763,31.7114,31.65,31.6675,62392.0
2019-12-05 11:05:00,36.08,36.16,36.07,36.13,53626.0,31.6675,31.7378,31.6588,31.7114,53626.0
2019-12-05 11:10:00,36.12,36.13,36.0,36.02,90475.0,31.7027,31.7114,31.5973,31.6149,90475.0
2019-12-05 11:15:00,36.02,36.05,35.98,35.98,45185.0,31.6149,31.6412,31.5798,31.5798,45185.0
2019-12-05 11:20:00,35.99,35.99,35.88,35.92,66246.0,31.5886,31.5886,31.492,31.5271,66246.0
2019-12-05 11:25:00,35.92,35.98,35.9,35.98,58377.0,31.5271,31.5798,31.5096,31.5798,58377.0
2019-12-05 11:30:00,35.97,36.04,35.95,36.02,55080.0,31.571,31.6324,31.5534,31.6149,55080.0
2019-12-05 11:35:00,36.02,36.13,36.0,36.13,49350.0,31.6149,31.7114,31.5973,31.7114,49350.0
2019-12-05 11:40:00,36.13,36.22,36.13,36.18,104600.0,31.7114,31.7904,31.7114,31.7553,104600.0
2019-12-05 11:45:00,36.18,36.2,36.14,36.16,63043.0,31.7553,31.7729,31.7202,31.7378,63043.0
2019-12-05 11:50:00,36.16,36.2,36.14,36.15,28175.0,31.7378,31.7729,31.7202,31.729,28175.0
2019-12-05 11:55:00,36.16,36.17,36.07,36.09,31705.0,31.7378,31.7465,31.6588,31.6763,31705.0
2019-12-05 12:00:00,36.09,36.13,36.07,36.11,24721.0,31.6763,31.7114,31.6588,31.6939,24721.0
2019-12-05 12:05:00,36.11,36.11,35.99,36.0,27806.0,31.6939,31.6939,31.5886,31.5973,27806.0
2019-12-05 12:10:00,36.01,36.06,36.0,36.03,41148.0,31.6061,31.65,31.5973,31.6237,41148.0
2019-12-05 12:15:00,36.02,36.04,35.99,36.0,46254.0,31.6149,31.6324,31.5886,31.5973,46254.0
2019-12-05 12:20:00,36.0,36.02,35.93,35.97,51769.0,31.5973,31.6149,31.5359,31.571,51769.0
2019-12-05 12:25:00,35.96,35.99,35.94,35.95,30912.0,31.5622,31.5886,31.5447,31.5534,30912.0
2019-12-05 12:30:00,35.95,35.98,35.92,35.98,35020.0,31.5534,31.5798,31.5271,31.5798,35020.0
2019-12-05 12:35:00,35.97,35.98,35.88,35.89,35639.0,31.571,31.5798,31.492,31.5008,35639.0
2019-12-05 12:40:00,35.89,35.92,35.88,35.89,34886.0,31.5008,31.5271,31.492,31.5008,34886.0
2019-12-05 12:45:00,35.88,35.88,35.8,35.81,42358.0,31.492,31.492,31.4218,31.4306,42358.0
2019-12-05 12:50:00,35.81,35.82,35.71,35.73,83554.0,31.4306,31.4393,31.3428,31.3604,83554.0
2019-12-05 12:55:00,35.73,35.82,35.72,35.8,56652.0,31.3604,31.4393,31.3516,31.4218,56652.0
2019-12-05 13:00:00,35.8,35.81,35.76,35.8,40309.0,31.4218,31.4306,31.3867,31.4218,40309.0
2019-12-05 13:05:00,35.8,35.85,35.79,35.84,29133.0,31.4218,31.4657,31.413,31.4569,29133.0
2019-12-05 13:10:00,35.83,35.9,35.83,35.88,39387.0,31.4481,31.5096,31.4481,31.492,39387.0
2019-12-05 13:15:00,35.87,35.91,35.84,35.84,28523.0,31.4832,31.5183,31.4569,31.4569,28523.0
2019-12-05 13:20:00,35.84,35.89,35.82,35.84,27512.0,31.4569,31.5008,31.4393,31.4569,27512.0
2019-12-05 13:25:00,35.83,35.86,35.81,35.81,23245.0,31.4481,31.4745,31.4306,31.4306,23245.0
2019-12-05 13:30:00,35.81,35.89,35.78,35.87,70408.0,31.4306,31.5008,31.4042,31.4832,70408.0
2019-12-05 13:35:00,35.88,35.96,35.87,35.92,77045.0,31.492,31.5622,31.4832,31.5271,77045.0
2019-12-05 13:40:00,35.91,35.92,35.87,35.91,49714.0,31.5183,31.5271,31.4832,31.5183,49714.0
2019-12-05 13:45:00,35.91,35.92,35.84,35.85,26285.0,31.5183,31.5271,31.4569,31.4657,26285.0
2019-12-05 13:50:00,35.84,35.88,35.82,35.87,71267.0,31.4569,31.492,31.4393,31.4832,71267.0
2019-12-05 13:55:00,35.88,35.88,35.83,35.87,16477.0,31.492,31.492,31.4481,31.4832,16477.0
2019-12-05 14:00:00,35.87,35.87,35.81,35.82,32957.0,31.4832,31.4832,31.4306,31.4393,32957.0
2019-12-05 14:05:00,35.82,35.86,35.8,35.84,30903.0,31.4393,31.4745,31.4218,31.4569,30903.0
2019-12-05 14:10:00,35.86,35.92,35.85,35.86,28529.0,31.4745,31.5271,31.4657,31.4745,28529.0
2019-12-05 14:15:00,35.87,35.87,35.82,35.87,37988.0,31.4832,31.4832,31.4393,31.4832,37988.0
2019-12-05 14:20:00,35.86,35.88,35.82,35.86,33774.0,31.4745,31.492,31.4393,31.4745,33774.0
2019-12-05 14:25:00,35.87,35.88,35.8,35.8,39560.0,31.4832,31.492,31.4218,31.4218,39560.0
2019-12-05 14:30:00,35.81,35.83,35.73,35.75,81966.0,31.4306,31.4481,31.3604,31.3779,81966.0
2019-12-05 14:35:00,35.75,35.79,35.75,35.77,98275.0,31.3779,31.413,31.3779,31.3955,98275.0
2019-12-05 14:40:00,35.78,35.79,35.73,35.75,88603.0,31.4042,31.413,31.3604,31.3779,88603.0
2019-12-05 14:45:00,35.75,35.75,35.72,35.73,43938.0,31.3779,31.3779,31.3516,31.3604,43938.0
2019-12-05 14:50:00,35.73,35.77,35.73,35.74,35981.0,31.3604,31.3955,31.3604,31.3691,35981.0
2019-12-05 14:55:00,35.75,35.75,35.56,35.7,193071.0,31.3779,31.3779,31.2111,31.334,193071.0
2019-12-05 15:00:00,35.73,35.81,35.7,35.81,117764.0,31.3604,31.4306,31.334,31.4306,117764.0
2019-12-05 15:05:00,35.82,35.9,35.81,35.87,65181.0,31.4393,31.5096,31.4306,31.4832,65181.0
2019-12-05 15:10:00,35.87,35.91,35.85,35.89,76429.0,31.4832,31.5183,31.4657,31.5008,76429.0
2019-12-05 15:15:00,35.89,35.92,35.87,35.91,43588.0,31.5008,31.5271,31.4832,31.5183,43588.0
2019-12-05 15:20:00,35.91,35.97,35.91,35.95,49324.0,31.5183,31.571,31.5183,31.5534,49324.0
2019-12-05 15:25:00,35.95,35.99,35.94,35.97,30243.0,31.5534,31.5886,31.5447,31.571,30243.0
2019-12-05 15:30:00,35.98,36.05,35.98,35.99,77153.0,31.5798,31.6412,31.5798,31.5886,77153.0
2019-12-05 15:35:00,35.98,35.99,35.94,35.95,47711.0,31.5798,31.5886,31.5447,31.5534,47711.0
2019-12-05 15:40:00,35.95,36.0,35.93,35.95,40267.0,31.5534,31.5973,31.5359,31.5534,40267.0
2019-12-05 15:45:00,35.95,35.95,35.9,35.9,63800.0,31.5534,31.5534,31.5096,31.5096,63800.0
2019-12-05 15:50:00,35.9,35.9,35.85,35.87,74753.0,31.5096,31.5096,31.4657,31.4832,74753.0
2019-12-05 15:55:00,35.86,35.87,35.81,35.86,239432.0,31.4745,31.4832,31.4306,31.4745,239432.0
2019-12-06 09:30:00,36.06,36.3,36.01,36.21,192366.0,31.65,31.8606,31.6061,31.7816,192366.0
2019-12-06 09:35:00,36.27,36.31,36.16,36.26,77422.0,31.8343,31.8694,31.7378,31.8255,77422.0
2019-12-06 09:40:00,36.28,36.44,36.26,36.41,132750.0,31.8431,31.9835,31.8255,31.9572,132750.0
2019-12-06 09:45:00,36.42,36.64,36.41,36.62,202294.0,31.966,32.1591,31.9572,32.1415,202294.0
2019-12-06 09:50:00,36.62,36.72,36.59,36.63,120807.0,32.1415,32.2293,32.1152,32.1503,120807.0
2019-12-06 09:55:00,36.62,36.73,36.6,36.67,91958.0,32.1415,32.2381,32.124,32.1854,91958.0
2019-12-06 10:00:00,36.67,36.75,36.66,36.73,122772.0,32.1854,32.2556,32.1766,32.2381,122772.0
2019-12-06 10:05:00,36.74,36.84,36.67,36.68,110587.0,32.2468,32.3346,32.1854,32.1942,110587.0
2019-12-06 10:10:00,36.69,36.77,36.68,36.77,138776.0,32.2029,32.2732,32.1942,32.2732,138776.0
2019-12-06 10:15:00,36.77,36.81,36.68,36.74,202128.0,32.2732,32.3083,32.1942,32.2468,202128.0
2019-12-06 10:20:00,36.75,36.9,36.74,36.81,238211.0,32.2556,32.3873,32.2468,32.3083,238211.0
2019-12-06 10:25:00,36.81,36.85,36.66,36.7,77619.0,32.3083,32.3434,32.1766,32.2117,77619.0
2019-12-06 10:30:00,36.69,36.78,36.65,36.73,97131.0,32.2029,32.2819,32.1678,32.2381,97131.0
2019-12-06 10:35:00,36.72,36.75,36.56,36.61,120183.0,32.2293,32.2556,32.0888,32.1327,120183.0
2019-12-06 10:40:00,36.61,36.66,36.53,36.56,75466.0,32.1327,32.1766,32.0625,32.0888,75466.0
2019-12-06 10:45:00,36.55,36.62,36.53,36.59,54354.0,32.0801,32.1415,32.0625,32.1152,54354.0
2019-12-06 10:50:00,36.6,36.61,36.46,36.48,59782.0,32.124,32.1327,32.0011,32.0186,59782.0
2019-12-06 10:55:00,36.48,36.52,36.43,36.46,58399.0,32.0186,32.0537,31.9747,32.0011,58399.0
2019-12-06 11:00:00,36.45,36.63,36.45,36.59,49662.0,31.9923,32.1503,31.9923,32.1152,49662.0
2019-12-06 11:05:00,36.59,36.62,36.56,36.56,51627.0,32.1152,32.1415,32.0888,32.0888,51627.0
2019-12-06 11:10:00,36.56,36.7,36.56,36.7,93922.0,32.0888,32.2117,32.0888,32.2117,93922.0
2019-12-06 11:15:00,36.7,36.72,36.63,36.63,58315.0,32.2117,32.2293,32.1503,32.1503,58315.0
2019-12-06 11:20:00,36.64,36.66,36.57,36.59,76016.0,32.1591,32.1766,32.0976,32.1152,76016.0
2019-12-06 11:25:00,36.59,36.66,36.59,36.65,93624.0,32.1152,32.1766,32.1152,32.1678,93624.0
2019-12-06 11:30:00,36.66,36.71,36.62,36.65,122248.0,32.1766,32.2205,32.1415,32.1678,122248.0
2019-12-06 11:35:00,36.65,36.72,36.65,36.7,51130.0,32.1678,32.2293,32.1678,32.2117,51130.0
2019-12-06 11:40:00,36.7,36.7,36.63,36.66,58997.0,32.2117,32.2117,32.1503,32.1766,58997.0
2019-12-06 11:45:00,36.66,36.69,36.6,36.61,55559.0,32.1766,32.2029,32.124,32.1327,55559.0
2019-12-06 11:50:00,36.61,36.69,36.59,36.69,110246.0,32.1327,32.2029,32.1152,32.2029,110246.0
2019-12-06 11:55:00,36.69,36.73,36.67,36.73,123866.0,32.2029,32.2381,32.1854,32.2381,123866.0
2019-12-06 12:00:00,36.73,36.74,36.65,36.7,84501.0,32.2381,32.2468,32.1678,32.2117,84501.0
2019-12-06 12:05:00,36.7,36.72,36.67,36.69,78106.0,32.2117,32.2293,32.1854,32.2029,78106.0
2019-12-06 12:10:00,36.69,36.69,36.58,36.62,104861.0,32.2029,32.2029,32.1064,32.1415,104861.0
2019-12-06 12:15:00,36.62,36.64,36.59,36.63,58393.0,32.1415,32.1591,32.1152,32.1503,58393.0
2019-12-06 12:20:00,36.64,36.65,36.59,36.62,28879.0,32.1591,32.1678,32.1152,32.1415,28879.0
2019-12-06 12:25:00,36.61,36.67,36.61,36.66,87868.0,32.1327,32.1854,32.1327,32.1766,87868.0
2019-12-06 12:30:00,36.67,36.69,36.63,36.68,136783.0,32.1854,32.2029,32.1503,32.1942,136783.0
2019-12-06 12:35:00,36.68,36.69,36.63,36.64,62736.0,32.1942,32.2029,32.1503,32.1591,62736.0
2019-12-06 12:40:00,36.65,36.66,36.61,36.64,43887.0,32.1678,32.1766,32.1327,32.1591,43887.0
2019-12-06 12:45:00,36.65,36.67,36.63,36.65,32962.0,32.1678,32.1854,32.1503,32.1678,32962.0
2019-12-06 12:50:00,36.65,36.68,36.64,36.66,69939.0,32.1678,32.1942,32.1591,32.1766,69939.0
2019-12-06 12:55:00,36.65,36.72,36.65,36.69,68219.0,32.1678,32.2293,32.1678,32.2029,68219.0
2019-12-06 13:00:00,36.7,36.7,36.63,36.63,39524.0,32.2117,32.2117,32.1503,32.1503,39524.0
2019-12-06 13:05:00,36.64,36.7,36.64,36.7,26887.0,32.1591,32.2117,32.1591,32.2117,26887.0
2019-12-06 13:10:00,36.69,36.72,36.69,36.7,61863.0,32.2029,32.2293,32.2029,32.2117,61863.0
2019-12-06 13:15:00,36.71,36.77,36.71,36.74,92467.0,32.2205,32.2732,32.2205,32.2468,92467.0
2019-12-06 13:20:00,36.75,36.76,36.71,36.73,48952.0,32.2556,32.2644,32.2205,32.2381,48952.0
2019-12-06 13:25:00,36.73,36.75,36.71,36.75,44504.0,32.2381,32.2556,32.2205,32.2556,44504.0
2019-12-06 13:30:00,36.74,36.77,36.73,36.76,45388.0,32.2468,32.2732,32.2381,32.2644,45388.0
2019-12-06 13:35:00,36.76,36.79,36.74,36.78,40803.0,32.2644,32.2907,32.2468,32.2819,40803.0
2019-12-06 13:40:00,36.78,36.8,36.74,36.79,36361.0,32.2819,32.2995,32.2468,32.2907,36361.0
2019-12-06 13:45:00,36.8,36.8,36.74,36.75,23065.0,32.2995,32.2995,32.2468,32.2556,23065.0
2019-12-06 13:50:00,36.75,36.81,36.73,36.8,44350.0,32.2556,32.3083,32.2381,32.2995,44350.0
2019-12-06 13:55:00,36.81,36.82,36.76,36.76,56018.0,32.3083,32.317,32.2644,32.2644,56018.0
2019-12-06 14:00:00,36.76,36.82,36.75,36.81,47037.0,32.2644,32.317,32.2556,32.3083,47037.0
2019-12-06 14:05:00,36.82,36.84,36.78,36.83,60005.0,32.317,32.3346,32.2819,32.3258,60005.0
2019-12-06 14:10:00,36.83,36.84,36.79,36.8,35705.0,32.3258,32.3346,32.2907,32.2995,35705.0
2019-12-06 14:15:00,36.8,36.81,36.76,36.77,28941.0,32.2995,32.3083,32.2644,32.2732,28941.0
2019-12-06 14:20:00,36.77,36.81,36.75,36.8,49300.0,32.2732,32.3083,32.2556,32.2995,49300.0
2019-12-06 14:25:00,36.8,36.84,36.77,36.8,58218.0,32.2995,32.3346,32.2732,32.2995,58218.0
2019-12-06 14:30:00,36.8,36.83,36.78,36.8,39350.0,32.2995,32.3258,32.2819,32.2995,39350.0
2019-12-06 14:35:00,36.8,36.82,36.79,36.81,31654.0,32.2995,32.317,32.2907,32.3083,31654.0
2019-12-06 14:40:00,36.82,36.83,36.78,36.8,59872.0,32.317,32.3258,32.2819,32.2995,59872.0
2019-12-06 14:45:00,36.8,36.81,36.76,36.78,48335.0,32.2995,32.3083,32.2644,32.2819,48335.0
2019-12-06 14:50:00,36.78,36.8,36.75,36.77,42093.0,32.2819,32.2995,32.2556,32.2732,42093.0
2019-12-06 14:55:00,36.77,36.83,36.76,36.83,36702.0,32.2732,32.3258,32.2644,32.3258,36702.0
2019-12-06 15:00:00,36.83,36.87,36.82,36.87,66293.0,32.3258,32.3609,32.317,32.3609,66293.0
2019-12-06 15:05:00,36.87,36.9,36.86,36.88,53157.0,32.3609,32.3873,32.3522,32.3697,53157.0
2019-12-06 15:10:00,36.89,36.9,36.87,36.9,75773.0,32.3785,32.3873,32.3609,32.3873,75773.0
2019-12-06 15:15:00,36.9,36.92,36.88,36.89,69784.0,32.3873,32.4048,32.3697,32.3785,69784.0
2019-12-06 15:20:00,36.89,36.95,36.88,36.91,80343.0,32.3785,32.4312,32.3697,32.396,80343.0
2019-12-06 15:25:00,36.91,36.93,36.9,36.92,62754.0,32.396,32.4136,32.3873,32.4048,62754.0
2019-12-06 15:30:00,36.92,36.95,36.9,36.95,144219.0,32.4048,32.4312,32.3873,32.4312,144219.0
2019-12-06 15:35:00,36.95,37.02,36.94,37.01,216124.0,32.4312,32.4926,32.4224,32.4838,216124.0
2019-12-06 15:40:00,37.01,37.03,36.98,36.99,184926.0,32.4838,32.5014,32.4575,32.4663,184926.0
2019-12-06 15:45:00,36.98,37.01,36.96,36.97,174776.0,32.4575,32.4838,32.4399,32.4487,174776.0
2019-12-06 15:50:00,36.96,36.97,36.86,36.87,253437.0,32.4399,32.4487,32.3522,32.3609,253437.0
2019-12-06 15:55:00,36.88,36.91,36.82,36.88,422337.0,32.3697,32.396,32.317,32.3697,422337.0
2019-12-09 09:30:00,36.54,36.85,36.54,36.78,175013.0,32.0713,32.3434,32.0713,32.2819,175013.0
2019-12-09 09:35:00,36.77,36.97,36.76,36.95,99894.0,32.2732,32.4487,32.2644,32.4312,99894.0
2019-12-09 09:40:00,36.94,36.97,36.84,36.9,74335.0,32.4224,32.4487,32.3346,32.3873,74335.0
2019-12-09 09:45:00,36.9,37.0,36.86,36.99,56253.0,32.3873,32.475,32.3522,32.4663,56253.0
2019-12-09 09:50:00,36.99,37.07,36.93,37.02,118863.0,32.4663,32.5365,32.4136,32.4926,118863.0
2019-12-09 09:55:00,37.02,37.06,36.99,37.0,63821.0,32.4926,32.5277,32.4663,32.475,63821.0
2019-12-09 10:00:00,37.0,37.05,36.93,37.02,85439.0,32.475,32.5189,32.4136,32.4926,85439.0
2019-12-09 10:05:00,37.03,37.04,36.85,36.95,76715.0,32.5014,32.5101,32.3434,32.4312,76715.0
2019-12-09 10:10:00,36.95,37.11,36.92,37.1,141603.0,32.4312,32.5716,32.4048,32.5628,141603.0
2019-12-09 10:15:00,37.1,37.1,37.01,37.07,94851.0,32.5628,32.5628,32.4838,32.5365,94851.0
2019-12-09 10:20:00,37.06,37.09,37.02,37.05,67435.0,32.5277,32.554,32.4926,32.5189,67435.0
2019-12-09 10:25:00,37.05,37.08,36.96,36.98,35293.0,32.5189,32.5453,32.4399,32.4575,35293.0
2019-12-09 10:30:00,36.98,37.0,36.9,36.93,41927.0,32.4575,32.475,32.3873,32.4136,41927.0
2019-12-09 10:35:00,36.93,37.04,36.92,37.0,49379.0,32.4136,32.5101,32.4048,32.475,49379.0
2019-12-09 10:40:00,36.99,37.03,36.96,37.02,58579.0,32.4663,32.5014,32.4399,32.4926,58579.0
2019-12-09 10:45:00,37.03,37.06,36.98,37.02,64097.0,32.5014,32.5277,32.4575,32.4926,64097.0
2019-12-09 10:50:00,37.02,37.06,37.0,37.03,43895.0,32.4926,32.5277,32.475,32.5014,43895.0
2019-12-09 10:55:00,37.04,37.04,36.96,37.0,59996.0,32.5101,32.5101,32.4399,32.475,59996.0
2019-12-09 11:00:00,37.0,37.01,36.95,36.98,36020.0,32.475,32.4838,32.4312,32.4575,36020.0
2019-12-09 11:05:00,36.98,37.03,36.91,36.93,68287.0,32.4575,32.5014,32.396,32.4136,68287.0
2019-12-09 11:10:00,36.93,37.19,36.93,37.19,106787.0,32.4136,32.6418,32.4136,32.6418,106787.0
2019-12-09 11:15:00,37.19,37.34,37.16,37.32,107991.0,32.6418,32.7735,32.6155,32.7559,107991.0
2019-12-09 11:20:00,37.33,37.34,37.14,37.2,122711.0,32.7647,32.7735,32.5979,32.6506,122711.0
2019-12-09 11:25:00,37.2,37.25,37.14,37.2,119219.0,32.6506,32.6945,32.5979,32.6506,119219.0
2019-12-09 11:30:00,37.21,37.22,37.12,37.18,57798.0,32.6594,32.6681,32.5804,32.633,57798.0
2019-12-09 11:35:00,37.18,37.22,37.17,37.22,87505.0,32.633,32.6681,32.6242,32.6681,87505.0
2019-12-09 11:40:00,37.22,37.23,37.17,37.2,46647.0,32.6681,32.6769,32.6242,32.6506,46647.0
2019-12-09 11:45:00,37.2,37.28,37.2,37.26,56835.0,32.6506,32.7208,32.6506,32.7032,56835.0
2019-12-09 11:50:00,37.25,37.31,37.23,37.25,72545.0,32.6945,32.7471,32.6769,32.6945,72545.0
2019-12-09 11:55:00,37.26,37.35,37.17,37.28,223500.0,32.7032,32.7822,32.6242,32.7208,223500.0
2019-12-09 12:00:00,37.27,37.32,37.27,37.31,73473.0,32.712,32.7559,32.712,32.7471,73473.0
2019-12-09 12:05:00,37.31,37.34,37.28,37.34,88499.0,32.7471,32.7735,32.7208,32.7735,88499.0
2019-12-09 12:10:00,37.33,37.36,37.29,37.32,134112.0,32.7647,32.791,32.7296,32.7559,134112.0
2019-12-09 12:15:00,37.32,37.32,37.26,37.32,65343.0,32.7559,32.7559,32.7032,32.7559,65343.0
2019-12-09 12:20:00,37.31,37.33,37.28,37.28,71180.0,32.7471,32.7647,32.7208,32.7208,71180.0
2019-12-09 12:25:00,37.29,37.34,37.25,37.33,60555.0,32.7296,32.7735,32.6945,32.7647,60555.0
2019-12-09 12:30:00,37.33,37.34,37.29,37.31,65179.0,32.7647,32.7735,32.7296,32.7471,65179.0
2019-12-09 12:35:00,37.31,37.35,37.3,37.3,50260.0,32.7471,32.7822,32.7383,32.7383,50260.0
2019-12-09 12:40:00,37.3,37.42,37.29,37.41,93066.0,32.7383,32.8437,32.7296,32.8349,93066.0
2019-12-09 12:45:00,37.42,37.45,37.38,37.39,120355.0,32.8437,32.87,32.8086,32.8173,120355.0
2019-12-09 12:50:00,37.39,37.39,37.35,37.37,40049.0,32.8173,32.8173,32.7822,32.7998,40049.0
2019-12-09 12:55:00,37.37,37.44,37.36,37.43,43347.0,32.7998,32.8612,32.791,32.8524,43347.0
2019-12-09 13:00:00,37.42,37.43,37.37,37.38,66595.0,32.8437,32.8524,32.7998,32.8086,66595.0
2019-12-09 13:05:00,37.38,37.46,37.38,37.45,56040.0,32.8086,32.8788,32.8086,32.87,56040.0
2019-12-09 13:10:00,37.45,37.45,37.39,37.41,30789.0,32.87,32.87,32.8173,32.8349,30789.0
2019-12-09 13:15:00,37.4,37.43,37.38,37.41,45240.0,32.8261,32.8524,32.8086,32.8349,45240.0
2019-12-09 13:20:00,37.41,37.43,37.4,37.43,40668.0,32.8349,32.8524,32.8261,32.8524,40668.0
2019-12-09 13:25:00,37.43,37.45,37.4,37.41,52804.0,32.8524,32.87,32.8261,32.8349,52804.0
2019-12-09 13:30:00,37.41,37.43,37.4,37.42,34430.0,32.8349,32.8524,32.8261,32.8437,34430.0
2019-12-09 13:35:00,37.42,37.42,37.38,37.4,40693.0,32.8437,32.8437,32.8086,32.8261,40693.0
2019-12-09 13:40:00,37.4,37.41,37.38,37.39,79246.0,32.8261,32.8349,32.8086,32.8173,79246.0
2019-12-09 13:45:00,37.39,37.4,37.34,37.38,77974.0,32.8173,32.8261,32.7735,32.8086,77974.0
2019-12-09 13:50:00,37.37,37.42,37.35,37.38,116082.0,32.7998,32.8437,32.7822,32.8086,116082.0
2019-12-09 13:55:00,37.39,37.41,37.38,37.38,66562.0,32.8173,32.8349,32.8086,32.8086,66562.0
2019-12-09 14:00:00,37.38,37.38,37.23,37.26,85997.0,32.8086,32.8086,32.6769,32.7032,85997.0
2019-12-09 14:05:00,37.27,37.33,37.26,37.33,46589.0,32.712,32.7647,32.7032,32.7647,46589.0
2019-12-09 14:10:00,37.32,37.32,37.23,37.29,61028.0,32.7559,32.7559,32.6769,32.7296,61028.0
2019-12-09 14:15:00,37.29,37.35,37.29,37.32,57557.0,32.7296,32.7822,32.7296,32.7559,57557.0
2019-12-09 14:20:00,37.33,37.36,37.28,37.28,61057.0,32.7647,32.791,32.7208,32.7208,61057.0
2019-12-09 14:25:00,37.27,37.3,37.23,37.24,34128.0,32.712,32.7383,32.6769,32.6857,34128.0
2019-12-09 14:30:00,37.24,37.28,37.23,37.27,55521.0,32.6857,32.7208,32.6769,32.712,55521.0
2019-12-09 14:35:00,37.26,37.27,37.17,37.24,33443.0,32.7032,32.712,32.6242,32.6857,33443.0
2019-12-09 14:40:00,37.23,37.24,37.19,37.2,37663.0,32.6769,32.6857,32.6418,32.6506,37663.0
2019-12-09 14:45:00,37.2,37.21,37.19,37.21,31143.0,32.6506,32.6594,32.6418,32.6594,31143.0
2019-12-09 14:50:00,37.2,37.21,37.18,37.2,25275.0,32.6506,32.6594,32.633,32.6506,25275.0
2019-12-09 14:55:00,37.2,37.25,37.19,37.25,38143.0,32.6506,32.6945,32.6418,32.6945,38143.0
2019-12-09 15:00:00,37.25,37.26,37.21,37.23,53897.0,32.6945,32.7032,32.6594,32.6769,53897.0
2019-12-09 15:05:00,37.23,37.24,37.21,37.23,26097.0,32.6769,32.6857,32.6594,32.6769,26097.0
2019-12-09 15:10:00,37.23,37.24,37.21,37.23,40143.0,32.6769,32.6857,32.6594,32.6769,40143.0
2019-12-09 15:15:00,37.23,37.28,37.22,37.27,46948.0,32.6769,32.7208,32.6681,32.712,46948.0
2019-12-09 15:20:00,37.26,37.27,37.17,37.2,62377.0,32.7032,32.712,32.6242,32.6506,62377.0
2019-12-09 15:25:00,37.19,37.25,37.19,37.24,39617.0,32.6418,32.6945,32.6418,32.6857,39617.0
2019-12-09 15:30:00,37.24,37.27,37.2,37.22,61443.0,32.6857,32.712,32.6506,32.6681,61443.0
2019-12-09 15:35:00,37.22,37.23,37.1,37.14,131417.0,32.6681,32.6769,32.5628,32.5979,131417.0
2019-12-09 15:40:00,37.14,37.15,37.1,37.12,88596.0,32.5979,32.6067,32.5628,32.5804,88596.0
2019-12-09 15:45:00,37.12,37.17,37.1,37.13,92038.0,32.5804,32.6242,32.5628,32.5891,92038.0
2019-12-09 15:50:00,37.14,37.21,37.13,37.17,149894.0,32.5979,32.6594,32.5891,32.6242,149894.0
2019-12-09 15:55:00,37.16,37.19,37.14,37.16,362227.0,32.6155,32.6418,32.5979,32.6155,362227.0
2019-12-10 09:30:00,37.23,37.25,36.97,37.01,207298.0,32.6769,32.6945,32.4487,32.4838,207298.0
2019-12-10 09:35:00,37.01,37.03,36.71,36.75,428166.0,32.4838,32.5014,32.2205,32.2556,428166.0
2019-12-10 09:40:00,36.74,37.0,36.72,36.94,168014.0,32.2468,32.475,32.2293,32.4224,168014.0
2019-12-10 09:45:00,36.94,37.19,36.93,37.11,104544.0,32.4224,32.6418,32.4136,32.5716,104544.0
2019-12-10 09:50:00,37.12,37.13,37.03,37.12,63847.0,32.5804,32.5891,32.5014,32.5804,63847.0
2019-12-10 09:55:00,37.12,37.19,37.07,37.07,159073.0,32.5804,32.6418,32.5365,32.5365,159073.0
2019-12-10 10:00:00,37.07,37.13,37.03,37.06,78589.0,32.5365,32.5891,32.5014,32.5277,78589.0
2019-12-10 10:05:00,37.05,37.16,37.05,37.13,64972.0,32.5189,32.6155,32.5189,32.5891,64972.0
2019-12-10 10:10:00,37.13,37.19,37.07,37.18,81552.0,32.5891,32.6418,32.5365,32.633,81552.0
2019-12-10 10:15:00,37.19,37.19,37.07,37.17,149678.0,32.6418,32.6418,32.5365,32.6242,149678.0
2019-12-10 10:20:00,37.18,37.29,37.18,37.24,116584.0,32.633,32.7296,32.633,32.6857,116584.0
2019-12-10 10:25:00,37.23,37.3,37.22,37.29,82023.0,32.6769,32.7383,32.6681,32.7296,82023.0
2019-12-10 10:30:00,37.29,37.35,37.27,37.28,90130.0,32.7296,32.7822,32.712,32.7208,90130.0
2019-12-10 10:35:00,37.28,37.35,37.27,37.32,70136.0,32.7208,32.7822,32.712,32.7559,70136.0
2019-12-10 10:40:00,37.31,37.43,37.3,37.4,57016.0,32.7471,32.8524,32.7383,32.8261,57016.0
2019-12-10 10:45:00,37.39,37.45,37.38,37.38,83250.0,32.8173,32.87,32.8086,32.8086,83250.0
2019-12-10 10:50:00,37.38,37.45,37.36,37.42,95599.0,32.8086,32.87,32.791,32.8437,95599.0
2019-12-10 10:55:00,37.42,37.45,37.4,37.44,74680.0,32.8437,32.87,32.8261,32.8612,74680.0
2019-12-10 11:00:00,37.43,37.48,37.09,37.14,199085.0,32.8524,32.8963,32.554,32.5979,199085.0
2019-12-10 11:05:00,37.14,37.35,37.14,37.3,57031.0,32.5979,32.7822,32.5979,32.7383,57031.0
2019-12-10 11:10:00,37.3,37.31,37.26,37.3,40897.0,32.7383,32.7471,32.7032,32.7383,40897.0
2019-12-10 11:15:00,37.29,37.32,37.15,37.16,65572.0,32.7296,32.7559,32.6067,32.6155,65572.0
2019-12-10 11:20:00,37.16,37.24,37.15,37.17,48576.0,32.6155,32.6857,32.6067,32.6242,48576.0
2019-12-10 11:25:00,37.18,37.23,37.16,37.22,45571.0,32.633,32.6769,32.6155,32.6681,45571.0
2019-12-10 11:30:00,37.23,37.25,37.17,37.22,50003.0,32.6769,32.6945,32.6242,32.6681,50003.0
2019-12-10 11:35:00,37.23,37.33,37.22,37.31,59411.0,32.6769,32.7647,32.6681,32.7471,59411.0
2019-12-10 11:40:00,37.31,37.33,37.24,37.25,71174.0,32.7471,32.7647,32.6857,32.6945,71174.0
2019-12-10 11:45:00,37.25,37.28,37.16,37.19,51072.0,32.6945,32.7208,32.6155,32.6418,51072.0
2019-12-10 11:50:00,37.18,37.21,37.12,37.14,52042.0,32.633,32.6594,32.5804,32.5979,52042.0
2019-12-10 11:55:00,37.14,37.15,37.08,37.11,73612.0,32.5979,32.6067,32.5453,32.5716,73612.0
2019-12-10 12:00:00,37.12,37.22,37.11,37.21,67179.0,32.5804,32.6681,32.5716,32.6594,67179.0
2019-12-10 12:05:00,37.21,37.25,37.19,37.21,48931.0,32.6594,32.6945,32.6418,32.6594,48931.0
2019-12-10 12:10:00,37.2,37.22,37.17,37.22,25603.0,32.6506,32.6681,32.6242,32.6681,25603.0
2019-12-10 12:15:00,37.21,37.22,37.15,37.17,48056.0,32.6594,32.6681,32.6067,32.6242,48056.0
2019-12-10 12:20:00,37.16,37.17,37.04,37.07,104063.0,32.6155,32.6242,32.5101,32.5365,104063.0
2019-12-10 12:25:00,37.06,37.07,36.98,36.99,74677.0,32.5277,32.5365,32.4575,32.4663,74677.0
2019-12-10 12:30:00,36.98,37.08,36.98,37.08,55319.0,32.4575,32.5453,32.4575,32.5453,55319.0
2019-12-10 12:35:00,37.08,37.1,37.01,37.04,27016.0,32.5453,32.5628,32.4838,32.5101,27016.0
2019-12-10 12:40:00,37.05,37.07,37.0,37.04,27486.0,32.5189,32.5365,32.475,32.5101,27486.0
2019-12-10 12:45:00,37.05,37.06,36.97,36.98,38656.0,32.5189,32.5277,32.4487,32.4575,38656.0
2019-12-10 12:50:00,36.97,37.02,36.95,37.0,40249.0,32.4487,32.4926,32.4312,32.475,40249.0
2019-12-10 12:55:00,37.01,37.03,36.96,37.01,71147.0,32.4838,32.5014,32.4399,32.4838,71147.0
2019-12-10 13:00:00,37.01,37.02,36.89,36.89,57018.0,32.4838,32.4926,32.3785,32.3785,57018.0
2019-12-10 13:05:00,36.9,37.01,36.89,37.0,36788.0,32.3873,32.4838,32.3785,32.475,36788.0
2019-12-10 13:10:00,37.01,37.04,37.0,37.04,30496.0,32.4838,32.5101,32.475,32.5101,30496.0
2019-12-10 13:15:00,37.04,37.04,36.96,36.98,38258.0,32.5101,32.5101,32.4399,32.4575,38258.0
2019-12-10 13:20:00,36.99,37.0,36.96,36.98,24705.0,32.4663,32.475,32.4399,32.4575,24705.0
2019-12-10 13:25:00,36.98,37.0,36.93,36.95,52014.0,32.4575,32.475,32.4136,32.4312,52014.0
2019-12-10 13:30:00,36.95,36.99,36.94,36.98,43104.0,32.4312,32.4663,32.4224,32.4575,43104.0
2019-12-10 13:35:00,36.99,37.01,36.94,36.96,40366.0,32.4663,32.4838,32.4224,32.4399,40366.0
2019-12-10 13:40:00,36.96,37.03,36.95,37.0,42704.0,32.4399,32.5014,32.4312,32.475,42704.0
2019-12-10 13:45:00,37.0,37.04,36.98,37.02,44620.0,32.475,32.5101,32.4575,32.4926,44620.0
2019-12-10 13:50:00,37.02,37.02,36.98,36.98,33737.0,32.4926,32.4926,32.4575,32.4575,33737.0
2019-12-10 13:55:00,36.98,37.0,36.93,36.95,43547.0,32.4575,32.475,32.4136,32.4312,43547.0
2019-12-10 14:00:00,36.97,37.02,36.96,37.02,43750.0,32.4487,32.4926,32.4399,32.4926,43750.0
2019-12-10 14:05:00,37.01,37.07,37.0,37.06,68217.0,32.4838,32.5365,32.475,32.5277,68217.0
2019-12-10 14:10:00,37.07,37.14,37.07,37.12,79853.0,32.5365,32.5979,32.5365,32.5804,79853.0
2019-12-10 14:15:00,37.12,37.16,37.12,37.14,51105.0,32.5804,32.6155,32.5804,32.5979,51105.0
2019-12-10 14:20:00,37.14,37.15,37.04,37.05,101998.0,32.5979,32.6067,32.5101,32.5189,101998.0
2019-12-10 14:25:00,37.05,37.07,37.0,37.02,46680.0,32.5189,32.5365,32.475,32.4926,46680.0
2019-12-10 14:30:00,37.03,37.05,36.95,36.98,65968.0,32.5014,32.5189,32.4312,32.4575,65968.0
2019-12-10 14:35:00,36.97,36.99,36.95,36.95,53338.0,32.4487,32.4663,32.4312,32.4312,53338.0
2019-12-10 14:40:00,36.95,37.0,36.92,37.0,89410.0,32.4312,32.475,32.4048,32.475,89410.0
2019-12-10 14:45:00,37.0,37.04,36.99,37.01,72902.0,32.475,32.5101,32.4663,32.4838,72902.0
2019-12-10 14:50:00,37.01,37.04,36.99,36.99,42999.0,32.4838,32.5101,32.4663,32.4663,42999.0
2019-12-10 14:55:00,36.99,37.03,36.89,37.02,256014.0,32.4663,32.5014,32.3785,32.4926,256014.0
2019-12-10 15:00:00,37.03,37.07,36.99,37.03,69055.0,32.5014,32.5365,32.4663,32.5014,69055.0
2019-12-10 15:05:00,37.03,37.06,37.01,37.04,76611.0,32.5014,32.5277,32.4838,32.5101,76611.0
2019-12-10 15:10:00,37.04,37.15,37.03,37.11,230750.0,32.5101,32.6067,32.5014,32.5716,230750.0
2019-12-10 15:15:00,37.12,37.25,37.09,37.23,179783.0,32.5804,32.6945,32.554,32.6769,179783.0
2019-12-10 15:20:00,37.22,37.23,37.14,37.2,106214.0,32.6681,32.6769,32.5979,32.6506,106214.0
2019-12-10 15:25:00,37.2,37.21,37.15,37.18,67165.0,32.6506,32.6594,32.6067,32.633,67165.0
2019-12-10 15:30:00,37.18,37.22,37.16,37.19,140693.0,32.633,32.6681,32.6155,32.6418,140693.0
2019-12-10 15:35:00,37.19,37.25,37.18,37.24,129962.0,32.6418,32.6945,32.633,32.6857,129962.0
2019-12-10 15:40:00,37.24,37.27,37.22,37.25,92494.0,32.6857,32.712,32.6681,32.6945,92494.0
2019-12-10 15:45:00,37.25,37.29,37.2,37.29,166241.0,32.6945,32.7296,32.6506,32.7296,166241.0
2019-12-10 15:50:00,37.28,37.34,37.25,37.25,374871.0,32.7208,32.7735,32.6945,32.6945,374871.0
2019-12-10 15:55:00,37.25,37.35,37.23,37.34,748617.0,32.6945,32.7822,32.6769,32.7735,748617.0
2019-12-11 09:30:00,37.5,37.67,37.48,37.6,477545.0,32.9139,33.0631,32.8963,33.0017,477545.0
2019-12-11 09:35:00,37.6,37.79,37.56,37.78,160965.0,33.0017,33.1684,32.9665,33.1596,160965.0
2019-12-11 09:40:00,37.78,37.89,37.74,37.86,158771.0,33.1596,33.2562,33.1245,33.2299,158771.0
2019-12-11 09:45:00,37.87,37.87,37.78,37.8,156049.0,33.2386,33.2386,33.1596,33.1772,156049.0
2019-12-11 09:50:00,37.81,37.82,37.73,37.79,139942.0,33.186,33.1948,33.1158,33.1684,139942.0
2019-12-11 09:55:00,37.79,37.88,37.73,37.74,144338.0,33.1684,33.2474,33.1158,33.1245,144338.0
2019-12-11 10:00:00,37.74,37.83,37.66,37.77,126040.0,33.1245,33.2035,33.0543,33.1509,126040.0
2019-12-11 10:05:00,37.77,37.88,37.77,37.87,102314.0,33.1509,33.2474,33.1509,33.2386,102314.0
2019-12-11 10:10:00,37.87,37.97,37.85,37.92,135023.0,33.2386,33.3264,33.2211,33.2825,135023.0
2019-12-11 10:15:00,37.93,37.98,37.91,37.96,97995.0,33.2913,33.3352,33.2737,33.3176,97995.0
2019-12-11 10:20:00,37.97,38.11,37.96,38.09,340733.0,33.3264,33.4493,33.3176,33.4317,340733.0
2019-12-11 10:25:00,38.11,38.27,38.09,38.15,585285.0,33.4493,33.5897,33.4317,33.4844,585285.0
2019-12-11 10:30:00,38.14,38.18,38.06,38.15,286451.0,33.4756,33.5107,33.4054,33.4844,286451.0
2019-12-11 10:35:00,38.15,38.21,38.02,38.21,293051.0,33.4844,33.5371,33.3703,33.5371,293051.0
2019-12-11 10:40:00,38.21,38.25,38.2,38.2,163945.0,33.5371,33.5722,33.5283,33.5283,163945.0
2019-12-11 10:45:00,38.2,38.23,38.08,38.13,468834.0,33.5283,33.5546,33.423,33.4668,468834.0
2019-12-11 10:50:00,38.13,38.21,38.09,38.18,274649.0,33.4668,33.5371,33.4317,33.5107,274649.0
2019-12-11 10:55:00,38.18,38.21,38.1,38.16,169749.0,33.5107,33.5371,33.4405,33.4932,169749.0
2019-12-11 11:00:00,38.16,38.37,38.16,38.36,171249.0,33.4932,33.6775,33.4932,33.6687,171249.0
2019-12-11 11:05:00,38.35,38.37,38.24,38.34,117809.0,33.6599,33.6775,33.5634,33.6512,117809.0
2019-12-11 11:10:00,38.33,38.34,38.24,38.27,148481.0,33.6424,33.6512,33.5634,33.5897,148481.0
2019-12-11 11:15:00,38.27,38.3,38.2,38.24,85298.0,33.5897,33.6161,33.5283,33.5634,85298.0
2019-12-11 11:20:00,38.24,38.27,38.17,38.2,219766.0,33.5634,33.5897,33.5019,33.5283,219766.0
2019-12-11 11:25:00,38.21,38.25,38.19,38.24,77209.0,33.5371,33.5722,33.5195,33.5634,77209.0
2019-12-11 11:30:00,38.24,38.25,38.19,38.19,122405.0,33.5634,33.5722,33.5195,33.5195,122405.0
2019-12-11 11:35:00,38.19,38.25,38.19,38.24,91956.0,33.5195,33.5722,33.5195,33.5634,91956.0
2019-12-11 11:40:00,38.24,38.26,38.2,38.23,119085.0,33.5634,33.5809,33.5283,33.5546,119085.0
2019-12-11 11:45:00,38.22,38.3,38.2,38.29,101720.0,33.5458,33.6161,33.5283,33.6073,101720.0
2019-12-11 11:50:00,38.28,38.3,38.26,38.28,94275.0,33.5985,33.6161,33.5809,33.5985,94275.0
2019-12-11 11:55:00,38.27,38.32,38.26,38.28,164302.0,33.5897,33.6336,33.5809,33.5985,164302.0
2019-12-11 12:00:00,38.27,38.3,38.26,38.3,151940.0,33.5897,33.6161,33.5809,33.6161,151940.0
2019-12-11 12:05:00,38.3,38.32,38.26,38.28,150475.0,33.6161,33.6336,33.5809,33.5985,150475.0
2019-12-11 12:10:00,38.27,38.28,38.25,38.25,227729.0,33.5897,33.5985,33.5722,33.5722,227729.0
2019-12-11 12:15:00,38.25,38.31,38.25,38.29,69966.0,33.5722,33.6248,33.5722,33.6073,69966.0
2019-12-11 12:20:00,38.3,38.31,38.21,38.27,172126.0,33.6161,33.6248,33.5371,33.5897,172126.0
2019-12-11 12:25:00,38.27,38.31,38.26,38.29,74210.0,33.5897,33.6248,33.5809,33.6073,74210.0
2019-12-11 12:30:00,38.29,38.36,38.28,38.34,138114.0,33.6073,33.6687,33.5985,33.6512,138114.0
2019-12-11 12:35:00,38.35,38.39,38.34,38.37,157606.0,33.6599,33.695,33.6512,33.6775,157606.0
2019-12-11 12:40:00,38.37,38.44,38.36,38.44,116220.0,33.6775,33.7389,33.6687,33.7389,116220.0
2019-12-11 12:45:00,38.44,38.46,38.41,38.42,148465.0,33.7389,33.7565,33.7126,33.7214,148465.0
2019-12-11 12:50:00,38.42,38.46,38.35,38.38,83685.0,33.7214,33.7565,33.6599,33.6863,83685.0
2019-12-11 12:55:00,38.38,38.41,38.34,38.34,82023.0,33.6863,33.7126,33.6512,33.6512,82023.0
2019-12-11 13:00:00,38.34,38.34,38.24,38.25,99724.0,33.6512,33.6512,33.5634,33.5722,99724.0
2019-12-11 13:05:00,38.25,38.27,38.22,38.25,58364.0,33.5722,33.5897,33.5458,33.5722,58364.0
2019-12-11 13:10:00,38.25,38.28,38.2,38.28,114019.0,33.5722,33.5985,33.5283,33.5985,114019.0
2019-12-11 13:15:00,38.28,38.29,38.23,38.25,39610.0,33.5985,33.6073,33.5546,33.5722,39610.0
2019-12-11 13:20:00,38.25,38.3,38.23,38.28,37101.0,33.5722,33.6161,33.5546,33.5985,37101.0
2019-12-11 13:25:00,38.27,38.3,38.21,38.22,71264.0,33.5897,33.6161,33.5371,33.5458,71264.0
2019-12-11 13:30:00,38.22,38.26,38.21,38.23,62685.0,33.5458,33.5809,33.5371,33.5546,62685.0
2019-12-11 13:35:00,38.23,38.27,38.19,38.24,121214.0,33.5546,33.5897,33.5195,33.5634,121214.0
2019-12-11 13:40:00,38.25,38.27,38.2,38.23,93112.0,33.5722,33.5897,33.5283,33.5546,93112.0
2019-12-11 13:45:00,38.22,38.28,38.21,38.26,74703.0,33.5458,33.5985,33.5371,33.5809,74703.0
2019-12-11 13:50:00,38.26,38.3,38.24,38.29,52334.0,33.5809,33.6161,33.5634,33.6073,52334.0
2019-12-11 13:55:00,38.29,38.3,38.22,38.27,91211.0,33.6073,33.6161,33.5458,33.5897,91211.0
2019-12-11 14:00:00,38.27,38.45,38.26,38.41,259594.0,33.5897,33.7477,33.5809,33.7126,259594.0
2019-12-11 14:05:00,38.41,38.46,38.4,38.4,66152.0,33.7126,33.7565,33.7038,33.7038,66152.0
2019-12-11 14:10:00,38.4,38.42,38.34,38.34,66276.0,33.7038,33.7214,33.6512,33.6512,66276.0
2019-12-11 14:15:00,38.34,38.4,38.31,38.4,124440.0,33.6512,33.7038,33.6248,33.7038,124440.0
2019-12-11 14:20:00,38.4,38.42,38.36,38.42,78644.0,33.7038,33.7214,33.6687,33.7214,78644.0
2019-12-11 14:25:00,38.42,38.42,38.28,38.28,64406.0,33.7214,33.7214,33.5985,33.5985,64406.0
2019-12-11 14:30:00,38.29,38.36,38.28,38.34,80755.0,33.6073,33.6687,33.5985,33.6512,80755.0
2019-12-11 14:35:00,38.34,38.43,38.31,38.37,95919.0,33.6512,33.7302,33.6248,33.6775,95919.0
2019-12-11 14:40:00,38.37,38.39,38.34,38.36,77535.0,33.6775,33.695,33.6512,33.6687,77535.0
2019-12-11 14:45:00,38.36,38.44,38.35,38.43,164542.0,33.6687,33.7389,33.6599,33.7302,164542.0
2019-12-11 14:50:00,38.43,38.49,38.42,38.49,158931.0,33.7302,33.7828,33.7214,33.7828,158931.0
2019-12-11 14:55:00,38.49,38.5,38.45,38.46,194133.0,33.7828,33.7916,33.7477,33.7565,194133.0
2019-12-11 15:00:00,38.46,38.47,38.41,38.43,138213.0,33.7565,33.7653,33.7126,33.7302,138213.0
2019-12-11 15:05:00,38.43,38.5,38.42,38.49,121001.0,33.7302,33.7916,33.7214,33.7828,121001.0
2019-12-11 15:10:00,38.5,38.5,38.44,38.46,117322.0,33.7916,33.7916,33.7389,33.7565,117322.0
2019-12-11 15:15:00,38.45,38.46,38.4,38.41,115720.0,33.7477,33.7565,33.7038,33.7126,115720.0
2019-12-11 15:20:00,38.41,38.43,38.38,38.41,152829.0,33.7126,33.7302,33.6863,33.7126,152829.0
2019-12-11 15:25:00,38.41,38.49,38.41,38.45,141256.0,33.7126,33.7828,33.7126,33.7477,141256.0
2019-12-11 15:30:00,38.45,38.46,38.43,38.45,130150.0,33.7477,33.7565,33.7302,33.7477,130150.0
2019-12-11 15:35:00,38.44,38.46,38.44,38.45,119315.0,33.7389,33.7565,33.7389,33.7477,119315.0
2019-12-11 15:40:00,38.45,38.47,38.41,38.41,219368.0,33.7477,33.7653,33.7126,33.7126,219368.0
2019-12-11 15:45:00,38.41,38.42,38.34,38.38,213344.0,33.7126,33.7214,33.6512,33.6863,213344.0
2019-12-11 15:50:00,38.38,38.41,38.36,38.4,317215.0,33.6863,33.7126,33.6687,33.7038,317215.0
2019-12-11 15:55:00,38.4,38.46,38.37,38.41,777825.0,33.7038,33.7565,33.6775,33.7126,777825.0
2019-12-12 09:30:00,38.42,38.5,38.33,38.48,328415.0,33.7214,33.7916,33.6424,33.774,328415.0
2019-12-12 09:35:00,38.48,38.75,38.38,38.74,362011.0,33.774,34.011,33.6863,34.0022,362011.0
2019-12-12 09:40:00,38.75,38.81,38.7,38.72,315672.0,34.011,34.0637,33.9671,33.9847,315672.0
2019-12-12 09:45:00,38.72,38.93,38.69,38.91,249232.0,33.9847,34.169,33.9584,34.1514,249232.0
2019-12-12 09:50:00,38.91,39.16,38.9,39.15,341324.0,34.1514,34.3709,34.1427,34.3621,341324.0
2019-12-12 09:55:00,39.15,39.29,39.1,39.25,470801.0,34.3621,34.485,34.3182,34.4499,470801.0
2019-12-12 10:00:00,39.25,39.55,39.25,39.52,457744.0,34.4499,34.7132,34.4499,34.6868,457744.0
2019-12-12 10:05:00,39.52,39.62,39.48,39.56,227981.0,34.6868,34.7746,34.6517,34.722,227981.0
2019-12-12 10:10:00,39.56,39.64,39.52,39.59,249565.0,34.722,34.7922,34.6868,34.7483,249565.0
2019-12-12 10:15:00,39.58,39.6,39.29,39.43,230561.0,34.7395,34.7571,34.485,34.6079,230561.0
2019-12-12 10:20:00,39.43,39.45,39.23,39.28,125561.0,34.6079,34.6254,34.4323,34.4762,125561.0
2019-12-12 10:25:00,39.28,39.32,39.14,39.22,116860.0,34.4762,34.5113,34.3533,34.4235,116860.0
2019-12-12 10:30:00,39.23,39.29,39.14,39.25,148364.0,34.4323,34.485,34.3533,34.4499,148364.0
2019-12-12 10:35:00,39.25,39.33,39.24,39.26,112930.0,34.4499,34.5201,34.4411,34.4586,112930.0
2019-12-12 10:40:00,39.26,39.27,39.15,39.15,99931.0,34.4586,34.4674,34.3621,34.3621,99931.0
2019-12-12 10:45:00,39.16,39.29,39.15,39.27,95306.0,34.3709,34.485,34.3621,34.4674,95306.0
2019-12-12 10:50:00,39.27,39.35,39.27,39.3,148096.0,34.4674,34.5376,34.4674,34.4938,148096.0
2019-12-12 10:55:00,39.3,39.34,39.24,39.32,70819.0,34.4938,34.5289,34.4411,34.5113,70819.0
2019-12-12 11:00:00,39.33,39.4,39.28,39.38,123232.0,34.5201,34.5815,34.4762,34.564,123232.0
2019-12-12 11:05:00,39.39,39.41,39.31,39.31,113125.0,34.5727,34.5903,34.5025,34.5025,113125.0
2019-12-12 11:10:00,39.31,39.34,39.24,39.32,77804.0,34.5025,34.5289,34.4411,34.5113,77804.0
2019-12-12 11:15:00,39.32,39.36,39.28,39.29,79106.0,34.5113,34.5464,34.4762,34.485,79106.0
2019-12-12 11:20:00,39.29,39.36,39.2,39.36,139145.0,34.485,34.5464,34.406,34.5464,139145.0
2019-12-12 11:25:00,39.36,39.52,39.35,39.51,152482.0,34.5464,34.6868,34.5376,34.6781,152482.0
2019-12-12 11:30:00,39.51,39.54,39.44,39.44,165312.0,34.6781,34.7044,34.6166,34.6166,165312.0
2019-12-12 11:35:00,39.43,39.44,39.26,39.27,75053.0,34.6079,34.6166,34.4586,34.4674,75053.0
2019-12-12 11:40:00,39.27,39.27,39.11,39.14,159533.0,34.4674,34.4674,34.327,34.3533,159533.0
2019-12-12 11:45:00,39.15,39.2,39.13,39.14,102635.0,34.3621,34.406,34.3445,34.3533,102635.0
2019-12-12 11:50:00,39.14,39.22,39.11,39.17,72412.0,34.3533,34.4235,34.327,34.3797,72412.0
2019-12-12 11:55:00,39.17,39.24,39.12,39.13,115225.0,34.3797,34.4411,34.3358,34.3445,115225.0
2019-12-12 12:00:00,39.13,39.18,39.12,39.13,67738.0,34.3445,34.3884,34.3358,34.3445,67738.0
2019-12-12 12:05:00,39.13,39.13,39.04,39.1,88573.0,34.3445,34.3445,34.2656,34.3182,88573.0
2019-12-12 12:10:00,39.11,39.19,39.08,39.16,108782.0,34.327,34.3972,34.3007,34.3709,108782.0
2019-12-12 12:15:00,39.16,39.2,39.13,39.15,81582.0,34.3709,34.406,34.3445,34.3621,81582.0
2019-12-12 12:20:00,39.16,39.16,39.06,39.08,78714.0,34.3709,34.3709,34.2831,34.3007,78714.0
2019-12-12 12:25:00,39.06,39.12,39.04,39.07,75768.0,34.2831,34.3358,34.2656,34.2919,75768.0
2019-12-12 12:30:00,39.07,39.11,39.06,39.1,62528.0,34.2919,34.327,34.2831,34.3182,62528.0
2019-12-12 12:35:00,39.1,39.17,39.1,39.14,63853.0,34.3182,34.3797,34.3182,34.3533,63853.0
2019-12-12 12:40:00,39.14,39.16,39.11,39.16,56632.0,34.3533,34.3709,34.327,34.3709,56632.0
2019-12-12 12:45:00,39.16,39.17,39.13,39.13,38077.0,34.3709,34.3797,34.3445,34.3445,38077.0
2019-12-12 12:50:00,39.13,39.18,39.12,39.13,36536.0,34.3445,34.3884,34.3358,34.3445,36536.0
2019-12-12 12:55:00,39.13,39.14,39.09,39.12,44027.0,34.3445,34.3533,34.3094,34.3358,44027.0
2019-12-12 13:00:00,39.12,39.19,39.09,39.18,41868.0,34.3358,34.3972,34.3094,34.3884,41868.0
2019-12-12 13:05:00,39.18,39.21,39.15,39.15,68668.0,34.3884,34.4148,34.3621,34.3621,68668.0
2019-12-12 13:10:00,39.15,39.21,39.15,39.2,74108.0,34.3621,34.4148,34.3621,34.406,74108.0
2019-12-12 13:15:00,39.2,39.22,39.15,39.17,148099.0,34.406,34.4235,34.3621,34.3797,148099.0
2019-12-12 13:20:00,39.17,39.2,39.12,39.18,71321.0,34.3797,34.406,34.3358,34.3884,71321.0
2019-12-12 13:25:00,39.19,39.19,39.11,39.14,66365.0,34.3972,34.3972,34.327,34.3533,66365.0
2019-12-12 13:30:00,39.13,39.14,39.08,39.11,59126.0,34.3445,34.3533,34.3007,34.327,59126.0
2019-12-12 13:35:00,39.11,39.13,39.07,39.11,109740.0,34.327,34.3445,34.2919,34.327,109740.0
2019-12-12 13:40:00,39.12,39.17,39.11,39.16,29217.0,34.3358,34.3797,34.327,34.3709,29217.0
2019-12-12 13:45:00,39.16,39.19,39.15,39.18,95253.0,34.3709,34.3972,34.3621,34.3884,95253.0
2019-12-12 13:50:00,39.18,39.22,39.14,39.16,64861.0,34.3884,34.4235,34.3533,34.3709,64861.0
2019-12-12 13:55:00,39.16,39.19,39.14,39.16,31338.0,34.3709,34.3972,34.3533,34.3709,31338.0
2019-12-12 14:00:00,39.17,39.2,39.07,39.09,67677.0,34.3797,34.406,34.2919,34.3094,67677.0
2019-12-12 14:05:00,39.09,39.21,39.08,39.19,55685.0,34.3094,34.4148,34.3007,34.3972,55685.0
2019-12-12 14:10:00,39.19,39.25,39.17,39.2,68898.0,34.3972,34.4499,34.3797,34.406,68898.0
2019-12-12 14:15:00,39.21,39.22,39.12,39.14,91446.0,34.4148,34.4235,34.3358,34.3533,91446.0
2019-12-12 14:20:00,39.14,39.2,39.12,39.17,67504.0,34.3533,34.406,34.3358,34.3797,67504.0
2019-12-12 14:25:00,39.17,39.18,39.12,39.15,64975.0,34.3797,34.3884,34.3358,34.3621,64975.0
2019-12-12 14:30:00,39.15,39.35,39.12,39.27,259366.0,34.3621,34.5376,34.3358,34.4674,259366.0
2019-12-12 14:35:00,39.28,39.3,39.17,39.21,110119.0,34.4762,34.4938,34.3797,34.4148,110119.0
2019-12-12 14:40:00,39.21,39.25,39.2,39.21,119122.0,34.4148,34.4499,34.406,34.4148,119122.0
2019-12-12 14:45:00,39.21,39.25,39.19,39.21,175419.0,34.4148,34.4499,34.3972,34.4148,175419.0
2019-12-12 14:50:00,39.22,39.22,39.16,39.21,137853.0,34.4235,34.4235,34.3709,34.4148,137853.0
2019-12-12 14:55:00,39.21,39.23,39.18,39.2,119376.0,34.4148,34.4323,34.3884,34.406,119376.0
2019-12-12 15:00:00,39.2,39.24,39.19,39.21,308127.0,34.406,34.4411,34.3972,34.4148,308127.0
2019-12-12 15:05:00,39.21,39.27,39.19,39.25,150488.0,34.4148,34.4674,34.3972,34.4499,150488.0
2019-12-12 15:10:00,39.25,39.31,39.22,39.22,96091.0,34.4499,34.5025,34.4235,34.4235,96091.0
2019-12-12 15:15:00,39.23,39.3,39.21,39.25,140177.0,34.4323,34.4938,34.4148,34.4499,140177.0
2019-12-12 15:20:00,39.25,39.28,39.22,39.24,114252.0,34.4499,34.4762,34.4235,34.4411,114252.0
2019-12-12 15:25:00,39.24,39.27,39.23,39.25,96777.0,34.4411,34.4674,34.4323,34.4499,96777.0
2019-12-12 15:30:00,39.25,39.27,39.2,39.23,161078.0,34.4499,34.4674,34.406,34.4323,161078.0
2019-12-12 15:35:00,39.22,39.22,39.11,39.12,144444.0,34.4235,34.4235,34.327,34.3358,144444.0
2019-12-12 15:40:00,39.12,39.18,39.1,39.15,142898.0,34.3358,34.3884,34.3182,34.3621,142898.0
2019-12-12 15:45:00,39.16,39.21,39.14,39.18,205171.0,34.3709,34.4148,34.3533,34.3884,205171.0
2019-12-12 15:50:00,39.18,39.2,39.12,39.12,281740.0,34.3884,34.406,34.3358,34.3358,281740.0
2019-12-12 15:55:00,39.12,39.14,39.06,39.06,516572.0,34.3358,34.3533,34.2831,34.2831,516572.0
2019-12-13 09:30:00,39.35,39.35,38.84,38.86,343767.0,34.5376,34.5376,34.09,34.1076,343767.0
2019-12-13 09:35:00,38.86,38.93,38.55,38.81,314398.0,34.1076,34.169,33.8355,34.0637,314398.0
2019-12-13 09:40:00,38.8,38.91,38.64,38.76,116944.0,34.0549,34.1514,33.9145,34.0198,116944.0
2019-12-13 09:45:00,38.77,38.79,38.63,38.67,85516.0,34.0286,34.0461,33.9057,33.9408,85516.0
2019-12-13 09:50:00,38.66,38.92,38.65,38.89,151073.0,33.932,34.1602,33.9232,34.1339,151073.0
2019-12-13 09:55:00,38.89,38.94,38.84,38.88,149780.0,34.1339,34.1778,34.09,34.1251,149780.0
2019-12-13 10:00:00,38.88,39.33,38.84,39.32,309434.0,34.1251,34.5201,34.09,34.5113,309434.0
2019-12-13 10:05:00,39.34,39.42,39.27,39.32,221413.0,34.5289,34.5991,34.4674,34.5113,221413.0
2019-12-13 10:10:00,39.33,39.51,39.25,39.26,228271.0,34.5201,34.6781,34.4499,34.4586,228271.0
2019-12-13 10:15:00,39.27,39.39,39.25,39.26,529965.0,34.4674,34.5727,34.4499,34.4586,529965.0
2019-12-13 10:20:00,39.27,39.41,39.23,39.36,133814.0,34.4674,34.5903,34.4323,34.5464,133814.0
2019-12-13 10:25:00,39.36,39.49,39.29,39.3,137637.0,34.5464,34.6605,34.485,34.4938,137637.0
2019-12-13 10:30:00,39.3,39.3,39.1,39.16,194154.0,34.4938,34.4938,34.3182,34.3709,194154.0
2019-12-13 10:35:00,39.15,39.15,38.87,38.93,186351.0,34.3621,34.3621,34.1163,34.169,186351.0
2019-12-13 10:40:00,38.92,39.03,38.89,38.95,93467.0,34.1602,34.2568,34.1339,34.1866,93467.0
2019-12-13 10:45:00,38.95,39.05,38.93,39.0,82269.0,34.1866,34.2743,34.169,34.2304,82269.0
2019-12-13 10:50:00,39.02,39.06,38.77,38.77,161553.0,34.248,34.2831,34.0286,34.0286,161553.0
2019-12-13 10:55:00,38.77,38.88,38.75,38.78,88492.0,34.0286,34.1251,34.011,34.0373,88492.0
2019-12-13 11:00:00,38.78,38.84,38.7,38.76,83716.0,34.0373,34.09,33.9671,34.0198,83716.0
2019-12-13 11:05:00,38.76,38.85,38.75,38.84,198747.0,34.0198,34.0988,34.011,34.09,198747.0
2019-12-13 11:10:00,38.84,38.88,38.71,38.73,73610.0,34.09,34.1251,33.9759,33.9935,73610.0
2019-12-13 11:15:00,38.73,38.79,38.71,38.77,89958.0,33.9935,34.0461,33.9759,34.0286,89958.0
2019-12-13 11:20:00,38.78,38.82,38.75,38.8,208529.0,34.0373,34.0725,34.011,34.0549,208529.0
2019-12-13 11:25:00,38.79,38.85,38.76,38.84,133695.0,34.0461,34.0988,34.0198,34.09,133695.0
2019-12-13 11:30:00,38.83,38.94,38.78,38.83,157463.0,34.0812,34.1778,34.0373,34.0812,157463.0
2019-12-13 11:35:00,38.82,38.99,38.81,38.97,139055.0,34.0725,34.2217,34.0637,34.2041,139055.0
2019-12-13 11:40:00,38.97,39.02,38.93,38.98,63317.0,34.2041,34.248,34.169,34.2129,63317.0
2019-12-13 11:45:00,38.99,39.1,38.99,39.1,93999.0,34.2217,34.3182,34.2217,34.3182,93999.0
2019-12-13 11:50:00,39.1,39.11,39.05,39.07,70130.0,34.3182,34.327,34.2743,34.2919,70130.0
2019-12-13 11:55:00,39.07,39.18,39.07,39.18,52186.0,34.2919,34.3884,34.2919,34.3884,52186.0
2019-12-13 12:00:00,39.18,39.18,39.07,39.1,51011.0,34.3884,34.3884,34.2919,34.3182,51011.0
2019-12-13 12:05:00,39.1,39.1,39.03,39.09,48345.0,34.3182,34.3182,34.2568,34.3094,48345.0
2019-12-13 12:10:00,39.09,39.14,39.06,39.13,41668.0,34.3094,34.3533,34.2831,34.3445,41668.0
2019-12-13 12:15:00,39.13,39.16,39.09,39.12,37789.0,34.3445,34.3709,34.3094,34.3358,37789.0
2019-12-13 12:20:00,39.12,39.14,39.08,39.11,40673.0,34.3358,34.3533,34.3007,34.327,40673.0
2019-12-13 12:25:00,39.11,39.16,39.07,39.09,57674.0,34.327,34.3709,34.2919,34.3094,57674.0
2019-12-13 12:30:00,39.09,39.12,39.08,39.11,33906.0,34.3094,34.3358,34.3007,34.327,33906.0
2019-12-13 12:35:00,39.11,39.16,39.08,39.15,41038.0,34.327,34.3709,34.3007,34.3621,41038.0
2019-12-13 12:40:00,39.14,39.16,39.09,39.1,21151.0,34.3533,34.3709,34.3094,34.3182,21151.0
2019-12-13 12:45:00,39.1,39.1,39.05,39.09,15834.0,34.3182,34.3182,34.2743,34.3094,15834.0
2019-12-13 12:50:00,39.09,39.1,39.03,39.05,29080.0,34.3094,34.3182,34.2568,34.2743,29080.0
2019-12-13 12:55:00,39.04,39.07,39.02,39.03,40792.0,34.2656,34.2919,34.248,34.2568,40792.0
2019-12-13 13:00:00,39.04,39.11,38.99,39.01,83658.0,34.2656,34.327,34.2217,34.2392,83658.0
2019-12-13 13:05:00,39.01,39.08,39.01,39.06,26676.0,34.2392,34.3007,34.2392,34.2831,26676.0
2019-12-13 13:10:00,39.05,39.05,38.98,38.99,30399.0,34.2743,34.2743,34.2129,34.2217,30399.0
2019-12-13 13:15:00,38.98,39.0,38.95,38.98,20081.0,34.2129,34.2304,34.1866,34.2129,20081.0
2019-12-13 13:20:00,38.98,39.0,38.93,38.97,59286.0,34.2129,34.2304,34.169,34.2041,59286.0
2019-12-13 13:25:00,38.96,38.98,38.92,38.93,22346.0,34.1953,34.2129,34.1602,34.169,22346.0
2019-12-13 13:30:00,38.93,38.95,38.9,38.91,42400.0,34.169,34.1866,34.1427,34.1514,42400.0
2019-12-13 13:35:00,38.91,39.01,38.9,38.97,90377.0,34.1514,34.2392,34.1427,34.2041,90377.0
2019-12-13 13:40:00,38.97,38.99,38.94,38.95,66658.0,34.2041,34.2217,34.1778,34.1866,66658.0
2019-12-13 13:45:00,38.95,39.03,38.95,39.0,72756.0,34.1866,34.2568,34.1866,34.2304,72756.0
2019-12-13 13:50:00,39.01,39.02,38.97,38.99,26968.0,34.2392,34.248,34.2041,34.2217,26968.0
2019-12-13 13:55:00,38.99,39.0,38.96,38.97,48621.0,34.2217,34.2304,34.1953,34.2041,48621.0
2019-12-13 14:00:00,38.96,39.0,38.91,38.97,164554.0,34.1953,34.2304,34.1514,34.2041,164554.0
2019-12-13 14:05:00,38.97,38.97,38.91,38.94,112496.0,34.2041,34.2041,34.1514,34.1778,112496.0
2019-12-13 14:10:00,38.93,38.99,38.9,38.92,141644.0,34.169,34.2217,34.1427,34.1602,141644.0
2019-12-13 14:15:00,38.93,38.93,38.87,38.89,45306.0,34.169,34.169,34.1163,34.1339,45306.0
2019-12-13 14:20:00,38.9,38.9,38.84,38.86,34449.0,34.1427,34.1427,34.09,34.1076,34449.0
2019-12-13 14:25:00,38.86,38.87,38.82,38.86,44976.0,34.1076,34.1163,34.0725,34.1076,44976.0
2019-12-13 14:30:00,38.85,38.91,38.8,38.89,114103.0,34.0988,34.1514,34.0549,34.1339,114103.0
2019-12-13 14:35:00,38.88,38.89,38.83,38.88,160448.0,34.1251,34.1339,34.0812,34.1251,160448.0
2019-12-13 14:40:00,38.88,38.88,38.83,38.85,167014.0,34.1251,34.1251,34.0812,34.0988,167014.0
2019-12-13 14:45:00,38.85,38.86,38.79,38.79,134136.0,34.0988,34.1076,34.0461,34.0461,134136.0
2019-12-13 14:50:00,38.79,38.85,38.77,38.83,57893.0,34.0461,34.0988,34.0286,34.0812,57893.0
2019-12-13 14:55:00,38.84,38.87,38.8,38.83,94625.0,34.09,34.1163,34.0549,34.0812,94625.0
2019-12-13 15:00:00,38.83,38.87,38.81,38.83,92849.0,34.0812,34.1163,34.0637,34.0812,92849.0
2019-12-13 15:05:00,38.84,38.87,38.83,38.84,55362.0,34.09,34.1163,34.0812,34.09,55362.0
2019-12-13 15:10:00,38.84,38.89,38.83,38.87,94351.0,34.09,34.1339,34.0812,34.1163,94351.0
2019-12-13 15:15:00,38.88,38.94,38.87,38.89,89297.0,34.1251,34.1778,34.1163,34.1339,89297.0
2019-12-13 15:20:00,38.88,38.9,38.87,38.88,54374.0,34.1251,34.1427,34.1163,34.1251,54374.0
2019-12-13 15:25:00,38.88,38.91,38.85,38.85,58977.0,34.1251,34.1514,34.0988,34.0988,58977.0
2019-12-13 15:30:00,38.86,38.9,38.85,38.86,87528.0,34.1076,34.1427,34.0988,34.1076,87528.0
2019-12-13 15:35:00,38.86,38.89,38.85,38.88,168752.0,34.1076,34.1339,34.0988,34.1251,168752.0
2019-12-13 15:40:00,38.88,38.9,38.85,38.88,118047.0,34.1251,34.1427,34.0988,34.1251,118047.0
2019-12-13 15:45:00,38.88,38.89,38.85,38.88,155390.0,34.1251,34.1339,34.0988,34.1251,155390.0
2019-12-13 15:50:00,38.87,38.89,38.83,38.83,208854.0,34.1163,34.1339,34.0812,34.0812,208854.0
2019-12-13 15:55:00,38.84,39.01,38.83,39.0,1043836.0,34.09,34.2392,34.0812,34.2304,1043836.0
2019-12-16 09:30:00,39.11,39.59,39.11,39.5,309749.0,34.327,34.7483,34.327,34.6693,309749.0
2019-12-16 09:35:00,39.48,39.56,39.44,39.46,118642.0,34.6517,34.722,34.6166,34.6342,118642.0
2019-12-16 09:40:00,39.46,39.59,39.45,39.51,115778.0,34.6342,34.7483,34.6254,34.6781,115778.0
2019-12-16 09:45:00,39.53,39.6,39.47,39.6,151472.0,34.6956,34.7571,34.643,34.7571,151472.0
2019-12-16 09:50:00,39.59,39.62,39.53,39.57,154012.0,34.7483,34.7746,34.6956,34.7307,154012.0
2019-12-16 09:55:00,39.58,39.61,39.53,39.57,148189.0,34.7395,34.7658,34.6956,34.7307,148189.0
2019-12-16 10:00:00,39.57,39.64,39.55,39.58,152294.0,34.7307,34.7922,34.7132,34.7395,152294.0
2019-12-16 10:05:00,39.58,39.6,39.55,39.59,121920.0,34.7395,34.7571,34.7132,34.7483,121920.0
2019-12-16 10:10:00,39.59,39.63,39.55,39.62,98404.0,34.7483,34.7834,34.7132,34.7746,98404.0
2019-12-16 10:15:00,39.62,39.65,39.57,39.63,87623.0,34.7746,34.801,34.7307,34.7834,87623.0
2019-12-16 10:20:00,39.63,39.64,39.57,39.62,65998.0,34.7834,34.7922,34.7307,34.7746,65998.0
2019-12-16 10:25:00,39.62,39.8,39.61,39.8,176889.0,34.7746,34.9326,34.7658,34.9326,176889.0
2019-12-16 10:30:00,39.8,39.83,39.73,39.75,163678.0,34.9326,34.9589,34.8712,34.8887,163678.0
2019-12-16 10:35:00,39.74,39.78,39.69,39.73,200198.0,34.8799,34.9151,34.8361,34.8712,200198.0
2019-12-16 10:40:00,39.73,39.75,39.68,39.71,148654.0,34.8712,34.8887,34.8273,34.8536,148654.0
2019-12-16 10:45:00,39.7,39.74,39.66,39.73,540609.0,34.8448,34.8799,34.8097,34.8712,540609.0
2019-12-16 10:50:00,39.74,39.74,39.64,39.65,85809.0,34.8799,34.8799,34.7922,34.801,85809.0
2019-12-16 10:55:00,39.65,39.83,39.65,39.81,272879.0,34.801,34.9589,34.801,34.9414,272879.0
2019-12-16 11:00:00,39.82,39.84,39.65,39.66,245076.0,34.9502,34.9677,34.801,34.8097,245076.0
2019-12-16 11:05:00,39.66,39.71,39.62,39.65,112182.0,34.8097,34.8536,34.7746,34.801,112182.0
2019-12-16 11:10:00,39.65,39.67,39.58,39.66,106424.0,34.801,34.8185,34.7395,34.8097,106424.0
2019-12-16 11:15:00,39.66,39.68,39.52,39.54,94262.0,34.8097,34.8273,34.6868,34.7044,94262.0
2019-12-16 11:20:00,39.53,39.57,39.5,39.54,84379.0,34.6956,34.7307,34.6693,34.7044,84379.0
2019-12-16 11:25:00,39.54,39.62,39.5,39.59,100231.0,34.7044,34.7746,34.6693,34.7483,100231.0
2019-12-16 11:30:00,39.59,39.65,39.59,39.61,69632.0,34.7483,34.801,34.7483,34.7658,69632.0
2019-12-16 11:35:00,39.6,39.61,39.54,39.57,86463.0,34.7571,34.7658,34.7044,34.7307,86463.0
2019-12-16 11:40:00,39.56,39.61,39.53,39.6,122207.0,34.722,34.7658,34.6956,34.7571,122207.0
2019-12-16 11:45:00,39.59,39.61,39.44,39.49,225947.0,34.7483,34.7658,34.6166,34.6605,225947.0
2019-12-16 11:50:00,39.49,39.5,39.39,39.46,140036.0,34.6605,34.6693,34.5727,34.6342,140036.0
2019-12-16 11:55:00,39.45,39.52,39.43,39.48,384267.0,34.6254,34.6868,34.6079,34.6517,384267.0
2019-12-16 12:00:00,39.48,39.51,39.45,39.47,84077.0,34.6517,34.6781,34.6254,34.643,84077.0
2019-12-16 12:05:00,39.48,39.51,39.46,39.47,73544.0,34.6517,34.6781,34.6342,34.643,73544.0
2019-12-16 12:10:00,39.46,39.53,39.46,39.51,66766.0,34.6342,34.6956,34.6342,34.6781,66766.0
2019-12-16 12:15:00,39.51,39.52,39.44,39.44,81932.0,34.6781,34.6868,34.6166,34.6166,81932.0
2019-12-16 12:20:00,39.44,39.51,39.42,39.51,139213.0,34.6166,34.6781,34.5991,34.6781,139213.0
2019-12-16 12:25:00,39.5,39.51,39.46,39.49,135902.0,34.6693,34.6781,34.6342,34.6605,135902.0
2019-12-16 12:30:00,39.49,39.49,39.44,39.45,147184.0,34.6605,34.6605,34.6166,34.6254,147184.0
2019-12-16 12:35:00,39.45,39.47,39.44,39.46,37585.0,34.6254,34.643,34.6166,34.6342,37585.0
2019-12-16 12:40:00,39.46,39.48,39.43,39.45,59540.0,34.6342,34.6517,34.6079,34.6254,59540.0
2019-12-16 12:45:00,39.45,39.47,39.44,39.46,50002.0,34.6254,34.643,34.6166,34.6342,50002.0
2019-12-16 12:50:00,39.46,39.51,39.45,39.51,60420.0,34.6342,34.6781,34.6254,34.6781,60420.0
2019-12-16 12:55:00,39.5,39.52,39.48,39.48,49437.0,34.6693,34.6868,34.6517,34.6517,49437.0
2019-12-16 13:00:00,39.48,39.5,39.45,39.46,50405.0,34.6517,34.6693,34.6254,34.6342,50405.0
2019-12-16 13:05:00,39.47,39.48,39.44,39.45,56279.0,34.643,34.6517,34.6166,34.6254,56279.0
2019-12-16 13:10:00,39.45,39.47,39.42,39.42,64575.0,34.6254,34.643,34.5991,34.5991,64575.0
2019-12-16 13:15:00,39.42,39.46,39.42,39.44,31561.0,34.5991,34.6342,34.5991,34.6166,31561.0
2019-12-16 13:20:00,39.44,39.46,39.42,39.42,69190.0,34.6166,34.6342,34.5991,34.5991,69190.0
2019-12-16 13:25:00,39.43,39.44,39.42,39.43,58988.0,34.6079,34.6166,34.5991,34.6079,58988.0
2019-12-16 13:30:00,39.43,39.49,39.43,39.46,81700.0,34.6079,34.6605,34.6079,34.6342,81700.0
2019-12-16 13:35:00,39.46,39.5,39.46,39.48,88769.0,34.6342,34.6693,34.6342,34.6517,88769.0
2019-12-16 13:40:00,39.48,39.51,39.46,39.48,80805.0,34.6517,34.6781,34.6342,34.6517,80805.0
2019-12-16 13:45:00,39.47,39.5,39.46,39.48,55003.0,34.643,34.6693,34.6342,34.6517,55003.0
2019-12-16 13:50:00,39.48,39.5,39.45,39.48,206643.0,34.6517,34.6693,34.6254,34.6517,206643.0
2019-12-16 13:55:00,39.48,39.51,39.48,39.49,67833.0,34.6517,34.6781,34.6517,34.6605,67833.0
2019-12-16 14:00:00,39.49,39.49,39.43,39.43,145637.0,34.6605,34.6605,34.6079,34.6079,145637.0
2019-12-16 14:05:00,39.44,39.44,39.4,39.4,79471.0,34.6166,34.6166,34.5815,34.5815,79471.0
2019-12-16 14:10:00,39.41,39.44,39.4,39.43,34444.0,34.5903,34.6166,34.5815,34.6079,34444.0
2019-12-16 14:15:00,39.42,39.45,39.41,39.45,49784.0,34.5991,34.6254,34.5903,34.6254,49784.0
2019-12-16 14:20:00,39.45,39.45,39.38,39.39,59235.0,34.6254,34.6254,34.564,34.5727,59235.0
2019-12-16 14:25:00,39.39,39.42,39.36,39.4,133989.0,34.5727,34.5991,34.5464,34.5815,133989.0
2019-12-16 14:30:00,39.41,39.46,39.37,39.46,93204.0,34.5903,34.6342,34.5552,34.6342,93204.0
2019-12-16 14:35:00,39.45,39.49,39.43,39.46,87420.0,34.6254,34.6605,34.6079,34.6342,87420.0
2019-12-16 14:40:00,39.47,39.5,39.44,39.48,102352.0,34.643,34.6693,34.6166,34.6517,102352.0
2019-12-16 14:45:00,39.49,39.5,39.45,39.47,93889.0,34.6605,34.6693,34.6254,34.643,93889.0
2019-12-16 14:50:00,39.47,39.48,39.44,39.45,96611.0,34.643,34.6517,34.6166,34.6254,96611.0
2019-12-16 14:55:00,39.45,39.47,39.43,39.44,58416.0,34.6254,34.643,34.6079,34.6166,58416.0
2019-12-16 15:00:00,39.44,39.47,39.41,39.46,117323.0,34.6166,34.643,34.5903,34.6342,117323.0
2019-12-16 15:05:00,39.46,39.49,39.45,39.47,101318.0,34.6342,34.6605,34.6254,34.643,101318.0
2019-12-16 15:10:00,39.47,39.49,39.45,39.49,101450.0,34.643,34.6605,34.6254,34.6605,101450.0
2019-12-16 15:15:00,39.48,39.5,39.46,39.5,63139.0,34.6517,34.6693,34.6342,34.6693,63139.0
2019-12-16 15:20:00,39.5,39.51,39.47,39.51,88787.0,34.6693,34.6781,34.643,34.6781,88787.0
2019-12-16 15:25:00,39.51,39.52,39.44,39.45,69773.0,34.6781,34.6868,34.6166,34.6254,69773.0
2019-12-16 15:30:00,39.44,39.49,39.41,39.48,92584.0,34.6166,34.6605,34.5903,34.6517,92584.0
2019-12-16 15:35:00,39.47,39.5,39.46,39.48,120803.0,34.643,34.6693,34.6342,34.6517,120803.0
2019-12-16 15:40:00,39.48,39.49,39.41,39.46,123031.0,34.6517,34.6605,34.5903,34.6342,123031.0
2019-12-16 15:45:00,39.46,39.48,39.44,39.45,213164.0,34.6342,34.6517,34.6166,34.6254,213164.0
2019-12-16 15:50:00,39.44,39.5,39.42,39.48,288571.0,34.6166,34.6693,34.5991,34.6517,288571.0
2019-12-16 15:55:00,39.48,39.49,39.4,39.4,490569.0,34.6517,34.6605,34.5815,34.5815,490569.0
2019-12-17 09:30:00,39.5,39.69,39.46,39.49,226413.0,34.6693,34.8361,34.6342,34.6605,226413.0
2019-12-17 09:35:00,39.5,39.63,39.43,39.61,150268.0,34.6693,34.7834,34.6079,34.7658,150268.0
2019-12-17 09:40:00,39.61,39.68,39.54,39.62,117840.0,34.7658,34.8273,34.7044,34.7746,117840.0
2019-12-17 09:45:00,39.61,39.72,39.56,39.72,163645.0,34.7658,34.8624,34.722,34.8624,163645.0
2019-12-17 09:50:00,39.72,39.84,39.7,39.82,285157.0,34.8624,34.9677,34.8448,34.9502,285157.0
2019-12-17 09:55:00,39.83,39.92,39.77,39.91,473267.0,34.9589,35.0379,34.9063,35.0292,473267.0
2019-12-17 10:00:00,39.91,39.91,39.76,39.77,286848.0,35.0292,35.0292,34.8975,34.9063,286848.0
2019-12-17 10:05:00,39.77,39.84,39.76,39.8,131188.0,34.9063,34.9677,34.8975,34.9326,131188.0
2019-12-17 10:10:00,39.8,39.82,39.76,39.81,80133.0,34.9326,34.9502,34.8975,34.9414,80133.0
2019-12-17 10:15:00,39.82,39.86,39.73,39.74,104378.0,34.9502,34.9853,34.8712,34.8799,104378.0
2019-12-17 10:20:00,39.74,39.81,39.68,39.81,117672.0,34.8799,34.9414,34.8273,34.9414,117672.0
2019-12-17 10:25:00,39.8,39.86,39.78,39.81,280062.0,34.9326,34.9853,34.9151,34.9414,280062.0
2019-12-17 10:30:00,39.8,39.85,39.76,39.78,116043.0,34.9326,34.9765,34.8975,34.9151,116043.0
2019-12-17 10:35:00,39.78,39.78,39.7,39.72,69964.0,34.9151,34.9151,34.8448,34.8624,69964.0
2019-12-17 10:40:00,39.73,39.74,39.68,39.69,63203.0,34.8712,34.8799,34.8273,34.8361,63203.0
2019-12-17 10:45:00,39.68,39.73,39.63,39.7,102135.0,34.8273,34.8712,34.7834,34.8448,102135.0
2019-12-17 10:50:00,39.69,39.72,39.66,39.68,124126.0,34.8361,34.8624,34.8097,34.8273,124126.0
2019-12-17 10:55:00,39.69,39.71,39.59,39.63,124421.0,34.8361,34.8536,34.7483,34.7834,124421.0
2019-12-17 11:00:00,39.61,39.64,39.56,39.58,103077.0,34.7658,34.7922,34.722,34.7395,103077.0
2019-12-17 11:05:00,39.59,39.62,39.47,39.49,87581.0,34.7483,34.7746,34.643,34.6605,87581.0
2019-12-17 11:10:00,39.49,39.54,39.43,39.44,72282.0,34.6605,34.7044,34.6079,34.6166,72282.0
2019-12-17 11:15:00,39.45,39.5,39.42,39.45,84607.0,34.6254,34.6693,34.5991,34.6254,84607.0
2019-12-17 11:20:00,39.44,39.54,39.44,39.53,90869.0,34.6166,34.7044,34.6166,34.6956,90869.0
2019-12-17 11:25:00,39.53,39.55,39.49,39.51,93205.0,34.6956,34.7132,34.6605,34.6781,93205.0
2019-12-17 11:30:00,39.52,39.54,39.43,39.45,48130.0,34.6868,34.7044,34.6079,34.6254,48130.0
2019-12-17 11:35:00,39.46,39.53,39.46,39.52,115563.0,34.6342,34.6956,34.6342,34.6868,115563.0
2019-12-17 11:40:00,39.53,39.54,39.45,39.5,79815.0,34.6956,34.7044,34.6254,34.6693,79815.0
2019-12-17 11:45:00,39.49,39.52,39.47,39.48,62454.0,34.6605,34.6868,34.643,34.6517,62454.0
2019-12-17 11:50:00,39.48,39.52,39.47,39.48,69594.0,34.6517,34.6868,34.643,34.6517,69594.0
2019-12-17 11:55:00,39.48,39.53,39.47,39.52,44282.0,34.6517,34.6956,34.643,34.6868,44282.0
2019-12-17 12:00:00,39.52,39.53,39.48,39.52,155689.0,34.6868,34.6956,34.6517,34.6868,155689.0
2019-12-17 12:05:00,39.51,39.52,39.48,39.5,83481.0,34.6781,34.6868,34.6517,34.6693,83481.0
2019-12-17 12:10:00,39.49,39.51,39.45,39.48,93055.0,34.6605,34.6781,34.6254,34.6517,93055.0
2019-12-17 12:15:00,39.48,39.56,39.48,39.55,82611.0,34.6517,34.722,34.6517,34.7132,82611.0
2019-12-17 12:20:00,39.55,39.63,39.55,39.61,57287.0,34.7132,34.7834,34.7132,34.7658,57287.0
2019-12-17 12:25:00,39.62,39.66,39.59,39.6,66991.0,34.7746,34.8097,34.7483,34.7571,66991.0
2019-12-17 12:30:00,39.59,39.62,39.57,39.57,47501.0,34.7483,34.7746,34.7307,34.7307,47501.0
2019-12-17 12:35:00,39.57,39.61,39.55,39.58,67537.0,34.7307,34.7658,34.7132,34.7395,67537.0
2019-12-17 12:40:00,39.59,39.6,39.55,39.56,113125.0,34.7483,34.7571,34.7132,34.722,113125.0
2019-12-17 12:45:00,39.57,39.59,39.54,39.58,31705.0,34.7307,34.7483,34.7044,34.7395,31705.0
2019-12-17 12:50:00,39.58,39.58,39.54,39.56,50491.0,34.7395,34.7395,34.7044,34.722,50491.0
2019-12-17 12:55:00,39.56,39.61,39.56,39.58,45174.0,34.722,34.7658,34.722,34.7395,45174.0
2019-12-17 13:00:00,39.59,39.64,39.58,39.62,50094.0,34.7483,34.7922,34.7395,34.7746,50094.0
2019-12-17 13:05:00,39.62,39.64,39.59,39.64,28515.0,34.7746,34.7922,34.7483,34.7922,28515.0
2019-12-17 13:10:00,39.64,39.64,39.6,39.6,32127.0,34.7922,34.7922,34.7571,34.7571,32127.0
2019-12-17 13:15:00,39.6,39.6,39.56,39.58,28284.0,34.7571,34.7571,34.722,34.7395,28284.0
2019-12-17 13:20:00,39.58,39.59,39.52,39.56,33346.0,34.7395,34.7483,34.6868,34.722,33346.0
2019-12-17 13:25:00,39.56,39.57,39.53,39.55,24712.0,34.722,34.7307,34.6956,34.7132,24712.0
2019-12-17 13:30:00,39.54,39.57,39.46,39.47,54501.0,34.7044,34.7307,34.6342,34.643,54501.0
2019-12-17 13:35:00,39.48,39.51,39.45,39.46,76072.0,34.6517,34.6781,34.6254,34.6342,76072.0
2019-12-17 13:40:00,39.46,39.48,39.44,39.48,35242.0,34.6342,34.6517,34.6166,34.6517,35242.0
2019-12-17 13:45:00,39.47,39.5,39.43,39.5,84719.0,34.643,34.6693,34.6079,34.6693,84719.0
2019-12-17 13:50:00,39.5,39.53,39.47,39.5,51902.0,34.6693,34.6956,34.643,34.6693,51902.0
2019-12-17 13:55:00,39.5,39.53,39.49,39.52,32354.0,34.6693,34.6956,34.6605,34.6868,32354.0
2019-12-17 14:00:00,39.52,39.54,39.47,39.48,59541.0,34.6868,34.7044,34.643,34.6517,59541.0
2019-12-17 14:05:00,39.48,39.49,39.45,39.45,36216.0,34.6517,34.6605,34.6254,34.6254,36216.0
2019-12-17 14:10:00,39.46,39.47,39.42,39.45,49557.0,34.6342,34.643,34.5991,34.6254,49557.0
2019-12-17 14:15:00,39.46,39.48,39.44,39.48,52993.0,34.6342,34.6517,34.6166,34.6517,52993.0
2019-12-17 14:20:00,39.47,39.52,39.46,39.5,54000.0,34.643,34.6868,34.6342,34.6693,54000.0
2019-12-17 14:25:00,39.5,39.52,39.47,39.48,45865.0,34.6693,34.6868,34.643,34.6517,45865.0
2019-12-17 14:30:00,39.47,39.5,39.45,39.46,76774.0,34.643,34.6693,34.6254,34.6342,76774.0
2019-12-17 14:35:00,39.47,39.52,39.47,39.51,34179.0,34.643,34.6868,34.643,34.6781,34179.0
2019-12-17 14:40:00,39.51,39.54,39.49,39.54,89749.0,34.6781,34.7044,34.6605,34.7044,89749.0
2019-12-17 14:45:00,39.54,39.56,39.5,39.51,71500.0,34.7044,34.722,34.6693,34.6781,71500.0
2019-12-17 14:50:00,39.51,39.53,39.48,39.48,65111.0,34.6781,34.6956,34.6517,34.6517,65111.0
2019-12-17 14:55:00,39.48,39.5,39.37,39.37,110786.0,34.6517,34.6693,34.5552,34.5552,110786.0
2019-12-17 15:00:00,39.38,39.41,39.36,39.39,84372.0,34.564,34.5903,34.5464,34.5727,84372.0
2019-12-17 15:05:00,39.39,39.39,39.32,39.35,90540.0,34.5727,34.5727,34.5113,34.5376,90540.0
2019-12-17 15:10:00,39.34,39.38,39.3,39.36,320901.0,34.5289,34.564,34.4938,34.5464,320901.0
2019-12-17 15:15:00,39.35,39.4,39.32,39.36,57239.0,34.5376,34.5815,34.5113,34.5464,57239.0
2019-12-17 15:20:00,39.37,39.41,39.35,39.39,49948.0,34.5552,34.5903,34.5376,34.5727,49948.0
2019-12-17 15:25:00,39.39,39.41,39.38,39.4,91994.0,34.5727,34.5903,34.564,34.5815,91994.0
2019-12-17 15:30:00,39.4,39.41,39.37,39.39,103736.0,34.5815,34.5903,34.5552,34.5727,103736.0
2019-12-17 15:35:00,39.39,39.39,39.35,39.37,98996.0,34.5727,34.5727,34.5376,34.5552,98996.0
2019-12-17 15:40:00,39.36,39.42,39.36,39.41,212754.0,34.5464,34.5991,34.5464,34.5903,212754.0
2019-12-17 15:45:00,39.41,39.47,39.39,39.46,100005.0,34.5903,34.643,34.5727,34.6342,100005.0
2019-12-17 15:50:00,39.46,39.51,39.4,39.44,234044.0,34.6342,34.6781,34.5815,34.6166,234044.0
2019-12-17 15:55:00,39.43,39.51,39.42,39.46,359447.0,34.6079,34.6781,34.5991,34.6342,359447.0
2019-12-18 09:30:00,39.2,39.25,38.97,39.18,292611.0,34.406,34.4499,34.2041,34.3884,292611.0
2019-12-18 09:35:00,39.17,39.45,39.06,39.42,136564.0,34.3797,34.6254,34.2831,34.5991,136564.0
2019-12-18 09:40:00,39.41,39.51,39.33,39.5,66183.0,34.5903,34.6781,34.5201,34.6693,66183.0
2019-12-18 09:45:00,39.5,39.53,39.36,39.39,187993.0,34.6693,34.6956,34.5464,34.5727,187993.0
2019-12-18 09:50:00,39.39,39.55,39.39,39.52,88574.0,34.5727,34.7132,34.5727,34.6868,88574.0
2019-12-18 09:55:00,39.52,39.53,39.39,39.43,84324.0,34.6868,34.6956,34.5727,34.6079,84324.0
2019-12-18 10:00:00,39.43,39.45,39.35,39.4,68358.0,34.6079,34.6254,34.5376,34.5815,68358.0
2019-12-18 10:05:00,39.4,39.4,39.32,39.35,53432.0,34.5815,34.5815,34.5113,34.5376,53432.0
2019-12-18 10:10:00,39.35,39.42,39.33,39.41,51340.0,34.5376,34.5991,34.5201,34.5903,51340.0
2019-12-18 10:15:00,39.4,39.44,39.37,39.38,112995.0,34.5815,34.6166,34.5552,34.564,112995.0
2019-12-18 10:20:00,39.39,39.44,39.38,39.41,95143.0,34.5727,34.6166,34.564,34.5903,95143.0
2019-12-18 10:25:00,39.4,39.43,39.36,39.38,47456.0,34.5815,34.6079,34.5464,34.564,47456.0
2019-12-18 10:30:00,39.38,39.71,39.38,39.69,118452.0,34.564,34.8536,34.564,34.8361,118452.0
2019-12-18 10:35:00,39.7,39.78,39.62,39.62,77040.0,34.8448,34.9151,34.7746,34.7746,77040.0
2019-12-18 10:40:00,39.62,39.65,39.56,39.59,66471.0,34.7746,34.801,34.722,34.7483,66471.0
2019-12-18 10:45:00,39.59,39.68,39.57,39.68,53816.0,34.7483,34.8273,34.7307,34.8273,53816.0
2019-12-18 10:50:00,39.67,39.68,39.63,39.65,94493.0,34.8185,34.8273,34.7834,34.801,94493.0
2019-12-18 10:55:00,39.65,39.88,39.64,39.87,639605.0,34.801,35.0028,34.7922,34.994,639605.0
2019-12-18 11:00:00,39.87,39.87,39.79,39.8,100214.0,34.994,34.994,34.9238,34.9326,100214.0
2019-12-18 11:05:00,39.8,39.83,39.75,39.8,89559.0,34.9326,34.9589,34.8887,34.9326,89559.0
2019-12-18 11:10:00,39.79,39.89,39.79,39.87,56069.0,34.9238,35.0116,34.9238,34.994,56069.0
2019-12-18 11:15:00,39.88,39.88,39.84,39.87,95969.0,35.0028,35.0028,34.9677,34.994,95969.0
2019-12-18 11:20:00,39.87,39.96,39.8,39.94,352574.0,34.994,35.073,34.9326,35.0555,352574.0
2019-12-18 11:25:00,39.95,39.95,39.83,39.84,130092.0,35.0643,35.0643,34.9589,34.9677,130092.0
2019-12-18 11:30:00,39.83,39.86,39.78,39.78,83302.0,34.9589,34.9853,34.9151,34.9151,83302.0
2019-12-18 11:35:00,39.78,39.79,39.74,39.77,74999.0,34.9151,34.9238,34.8799,34.9063,74999.0
2019-12-18 11:40:00,39.76,39.78,39.68,39.7,84599.0,34.8975,34.9151,34.8273,34.8448,84599.0
2019-12-18 11:45:00,39.7,39.82,39.69,39.78,108468.0,34.8448,34.9502,34.8361,34.9151,108468.0
2019-12-18 11:50:00,39.79,39.81,39.75,39.81,68516.0,34.9238,34.9414,34.8887,34.9414,68516.0
2019-12-18 11:55:00,39.8,39.88,39.79,39.86,101751.0,34.9326,35.0028,34.9238,34.9853,101751.0
2019-12-18 12:00:00,39.85,39.88,39.81,39.87,80586.0,34.9765,35.0028,34.9414,34.994,80586.0
2019-12-18 12:05:00,39.87,39.9,39.84,39.86,109481.0,34.994,35.0204,34.9677,34.9853,109481.0
2019-12-18 12:10:00,39.85,39.91,39.85,39.89,48749.0,34.9765,35.0292,34.9765,35.0116,48749.0
2019-12-18 12:15:00,39.89,39.9,39.86,39.88,42653.0,35.0116,35.0204,34.9853,35.0028,42653.0
2019-12-18 12:20:00,39.88,39.9,39.82,39.83,74731.0,35.0028,35.0204,34.9502,34.9589,74731.0
2019-12-18 12:25:00,39.83,39.94,39.83,39.93,127334.0,34.9589,35.0555,34.9589,35.0467,127334.0
2019-12-18 12:30:00,39.92,39.95,39.9,39.93,62208.0,35.0379,35.0643,35.0204,35.0467,62208.0
2019-12-18 12:35:00,39.93,39.93,39.88,39.89,93350.0,35.0467,35.0467,35.0028,35.0116,93350.0
2019-12-18 12:40:00,39.89,39.93,39.89,39.91,63531.0,35.0116,35.0467,35.0116,35.0292,63531.0
2019-12-18 12:45:00,39.91,39.92,39.88,39.91,53624.0,35.0292,35.0379,35.0028,35.0292,53624.0
2019-12-18 12:50:00,39.91,39.94,39.88,39.89,42438.0,35.0292,35.0555,35.0028,35.0116,42438.0
2019-12-18 12:55:00,39.89,39.91,39.87,39.88,55631.0,35.0116,35.0292,34.994,35.0028,55631.0
2019-12-18 13:00:00,39.88,39.95,39.87,39.95,26528.0,35.0028,35.0643,34.994,35.0643,26528.0
2019-12-18 13:05:00,39.95,39.95,39.92,39.93,67579.0,35.0643,35.0643,35.0379,35.0467,67579.0
2019-12-18 13:10:00,39.94,40.0,39.93,39.96,74310.0,35.0555,35.1081,35.0467,35.073,74310.0
2019-12-18 13:15:00,39.96,39.99,39.95,39.96,42176.0,35.073,35.0994,35.0643,35.073,42176.0
2019-12-18 13:20:00,39.96,40.0,39.94,39.98,58075.0,35.073,35.1081,35.0555,35.0906,58075.0
2019-12-18 13:25:00,39.98,40.0,39.97,39.97,31314.0,35.0906,35.1081,35.0818,35.0818,31314.0
2019-12-18 13:30:00,39.97,39.98,39.93,39.94,46541.0,35.0818,35.0906,35.0467,35.0555,46541.0
2019-12-18 13:35:00,39.94,39.96,39.92,39.94,31040.0,35.0555,35.073,35.0379,35.0555,31040.0
2019-12-18 13:40:00,39.93,39.94,39.88,39.91,67614.0,35.0467,35.0555,35.0028,35.0292,67614.0
2019-12-18 13:45:00,39.91,39.95,39.9,39.94,42629.0,35.0292,35.0643,35.0204,35.0555,42629.0
2019-12-18 13:50:00,39.94,39.94,39.91,39.91,33599.0,35.0555,35.0555,35.0292,35.0292,33599.0
2019-12-18 13:55:00,39.91,39.95,39.89,39.94,38244.0,35.0292,35.0643,35.0116,35.0555,38244.0
2019-12-18 14:00:00,39.94,39.96,39.93,39.94,34584.0,35.0555,35.073,35.0467,35.0555,34584.0
2019-12-18 14:05:00,39.93,39.93,39.82,39.83,103638.0,35.0467,35.0467,34.9502,34.9589,103638.0
2019-12-18 14:10:00,39.83,39.87,39.82,39.87,20422.0,34.9589,34.994,34.9502,34.994,20422.0
2019-12-18 14:15:00,39.87,39.89,39.84,39.84,26370.0,34.994,35.0116,34.9677,34.9677,26370.0
2019-12-18 14:20:00,39.84,39.85,39.82,39.84,25207.0,34.9677,34.9765,34.9502,34.9677,25207.0
2019-12-18 14:25:00,39.83,39.84,39.74,39.75,45379.0,34.9589,34.9677,34.8799,34.8887,45379.0
2019-12-18 14:30:00,39.75,39.79,39.74,39.78,34325.0,34.8887,34.9238,34.8799,34.9151,34325.0
2019-12-18 14:35:00,39.77,39.82,39.76,39.82,43874.0,34.9063,34.9502,34.8975,34.9502,43874.0
2019-12-18 14:40:00,39.82,39.83,39.78,39.8,34637.0,34.9502,34.9589,34.9151,34.9326,34637.0
2019-12-18 14:45:00,39.79,39.8,39.75,39.76,28572.0,34.9238,34.9326,34.8887,34.8975,28572.0
2019-12-18 14:50:00,39.77,39.78,39.76,39.77,25814.0,34.9063,34.9151,34.8975,34.9063,25814.0
2019-12-18 14:55:00,39.77,39.8,39.77,39.78,24926.0,34.9063,34.9326,34.9063,34.9151,24926.0
2019-12-18 15:00:00,39.77,39.78,39.72,39.75,50333.0,34.9063,34.9151,34.8624,34.8887,50333.0
2019-12-18 15:05:00,39.74,39.76,39.69,39.7,79834.0,34.8799,34.8975,34.8361,34.8448,79834.0
2019-12-18 15:10:00,39.7,39.74,39.67,39.68,148083.0,34.8448,34.8799,34.8185,34.8273,148083.0
2019-12-18 15:15:00,39.68,39.72,39.66,39.69,52460.0,34.8273,34.8624,34.8097,34.8361,52460.0
2019-12-18 15:20:00,39.68,39.69,39.66,39.68,45875.0,34.8273,34.8361,34.8097,34.8273,45875.0
2019-12-18 15:25:00,39.68,39.72,39.66,39.69,116873.0,34.8273,34.8624,34.8097,34.8361,116873.0
2019-12-18 15:30:00,39.69,39.71,39.66,39.66,46286.0,34.8361,34.8536,34.8097,34.8097,46286.0
2019-12-18 15:35:00,39.66,39.71,39.65,39.7,57352.0,34.8097,34.8536,34.801,34.8448,57352.0
2019-12-18 15:40:00,39.71,39.72,39.69,39.71,82608.0,34.8536,34.8624,34.8361,34.8536,82608.0
2019-12-18 15:45:00,39.71,39.73,39.64,39.7,175528.0,34.8536,34.8712,34.7922,34.8448,175528.0
2019-12-18 15:50:00,39.7,39.72,39.64,39.65,198954.0,34.8448,34.8624,34.7922,34.801,198954.0
2019-12-18 15:55:00,39.65,39.67,39.59,39.62,352287.0,34.801,34.8185,34.7483,34.7746,352287.0
2019-12-19 09:30:00,39.59,39.84,39.58,39.68,181788.0,34.7483,34.9677,34.7395,34.8273,181788.0
2019-12-19 09:35:00,39.68,39.75,39.59,39.62,50323.0,34.8273,34.8887,34.7483,34.7746,50323.0
2019-12-19 09:40:00,39.61,39.72,39.6,39.71,48702.0,34.7658,34.8624,34.7571,34.8536,48702.0
2019-12-19 09:45:00,39.71,39.8,39.69,39.73,88557.0,34.8536,34.9326,34.8361,34.8712,88557.0
2019-12-19 09:50:00,39.73,39.74,39.63,39.66,77247.0,34.8712,34.8799,34.7834,34.8097,77247.0
2019-12-19 09:55:00,39.66,39.67,39.6,39.64,93126.0,34.8097,34.8185,34.7571,34.7922,93126.0
2019-12-19 10:00:00,39.64,39.65,39.48,39.56,93229.0,34.7922,34.801,34.6517,34.722,93229.0
2019-12-19 10:05:00,39.55,39.58,39.52,39.57,39229.0,34.7132,34.7395,34.6868,34.7307,39229.0
2019-12-19 10:10:00,39.58,39.69,39.57,39.67,66766.0,34.7395,34.8361,34.7307,34.8185,66766.0
2019-12-19 10:15:00,39.66,39.67,39.55,39.56,62095.0,34.8097,34.8185,34.7132,34.722,62095.0
2019-12-19 10:20:00,39.57,39.58,39.49,39.55,124295.0,34.7307,34.7395,34.6605,34.7132,124295.0
2019-12-19 10:25:00,39.56,39.6,39.54,39.59,135151.0,34.722,34.7571,34.7044,34.7483,135151.0
2019-12-19 10:30:00,39.59,39.61,39.51,39.58,87919.0,34.7483,34.7658,34.6781,34.7395,87919.0
2019-12-19 10:35:00,39.59,39.63,39.57,39.61,39083.0,34.7483,34.7834,34.7307,34.7658,39083.0
2019-12-19 10:40:00,39.62,39.64,39.53,39.57,107762.0,34.7746,34.7922,34.6956,34.7307,107762.0
2019-12-19 10:45:00,39.57,39.65,39.56,39.64,64319.0,34.7307,34.801,34.722,34.7922,64319.0
2019-12-19 10:50:00,39.64,39.67,39.6,39.66,30452.0,34.7922,34.8185,34.7571,34.8097,30452.0
2019-12-19 10:55:00,39.65,39.7,39.6,39.7,51765.0,34.801,34.8448,34.7571,34.8448,51765.0
2019-12-19 11:00:00,39.71,39.74,39.67,39.74,35927.0,34.8536,34.8799,34.8185,34.8799,35927.0
2019-12-19 11:05:00,39.75,39.79,39.72,39.73,40025.0,34.8887,34.9238,34.8624,34.8712,40025.0
2019-12-19 11:10:00,39.75,39.76,39.69,39.74,29944.0,34.8887,34.8975,34.8361,34.8799,29944.0
2019-12-19 11:15:00,39.74,39.79,39.72,39.75,55604.0,34.8799,34.9238,34.8624,34.8887,55604.0
2019-12-19 11:20:00,39.75,39.81,39.73,39.79,61866.0,34.8887,34.9414,34.8712,34.9238,61866.0
2019-12-19 11:25:00,39.78,39.79,39.69,39.73,43838.0,34.9151,34.9238,34.8361,34.8712,43838.0
2019-12-19 11:30:00,39.73,39.78,39.72,39.75,53183.0,34.8712,34.9151,34.8624,34.8887,53183.0
2019-12-19 11:35:00,39.75,39.75,39.68,39.72,72140.0,34.8887,34.8887,34.8273,34.8624,72140.0
2019-12-19 11:40:00,39.72,39.72,39.63,39.66,83542.0,34.8624,34.8624,34.7834,34.8097,83542.0
2019-12-19 11:45:00,39.67,39.69,39.63,39.64,38337.0,34.8185,34.8361,34.7834,34.7922,38337.0
2019-12-19 11:50:00,39.64,39.69,39.62,39.68,43526.0,34.7922,34.8361,34.7746,34.8273,43526.0
2019-12-19 11:55:00,39.69,39.73,39.67,39.7,33950.0,34.8361,34.8712,34.8185,34.8448,33950.0
2019-12-19 12:00:00,39.71,39.72,39.67,39.69,29543.0,34.8536,34.8624,34.8185,34.8361,29543.0
2019-12-19 12:05:00,39.7,39.72,39.65,39.69,31373.0,34.8448,34.8624,34.801,34.8361,31373.0
2019-12-19 12:10:00,39.69,39.75,39.68,39.75,35838.0,34.8361,34.8887,34.8273,34.8887,35838.0
2019-12-19 12:15:00,39.74,39.77,39.7,39.7,39268.0,34.8799,34.9063,34.8448,34.8448,39268.0
2019-12-19 12:20:00,39.71,39.75,39.68,39.69,62181.0,34.8536,34.8887,34.8273,34.8361,62181.0
2019-12-19 12:25:00,39.69,39.72,39.64,39.64,51263.0,34.8361,34.8624,34.7922,34.7922,51263.0
2019-12-19 12:30:00,39.65,39.67,39.62,39.64,46032.0,34.801,34.8185,34.7746,34.7922,46032.0
2019-12-19 12:35:00,39.65,39.7,39.63,39.7,66384.0,34.801,34.8448,34.7834,34.8448,66384.0
2019-12-19 12:40:00,39.7,39.72,39.69,39.71,24040.0,34.8448,34.8624,34.8361,34.8536,24040.0
2019-12-19 12:45:00,39.7,39.71,39.64,39.65,14758.0,34.8448,34.8536,34.7922,34.801,14758.0
2019-12-19 12:50:00,39.65,39.65,39.62,39.63,26397.0,34.801,34.801,34.7746,34.7834,26397.0
2019-12-19 12:55:00,39.63,39.63,39.58,39.6,70619.0,34.7834,34.7834,34.7395,34.7571,70619.0
2019-12-19 13:00:00,39.6,39.62,39.57,39.59,50435.0,34.7571,34.7746,34.7307,34.7483,50435.0
2019-12-19 13:05:00,39.58,39.59,39.53,39.55,97072.0,34.7395,34.7483,34.6956,34.7132,97072.0
2019-12-19 13:10:00,39.55,39.6,39.55,39.6,60559.0,34.7132,34.7571,34.7132,34.7571,60559.0
2019-12-19 13:15:00,39.59,39.61,39.58,39.59,33322.0,34.7483,34.7658,34.7395,34.7483,33322.0
2019-12-19 13:20:00,39.58,39.59,39.54,39.54,37307.0,34.7395,34.7483,34.7044,34.7044,37307.0
2019-12-19 13:25:00,39.54,39.59,39.53,39.57,48464.0,34.7044,34.7483,34.6956,34.7307,48464.0
2019-12-19 13:30:00,39.57,39.59,39.54,39.59,29680.0,34.7307,34.7483,34.7044,34.7483,29680.0
2019-12-19 13:35:00,39.59,39.62,39.57,39.61,98344.0,34.7483,34.7746,34.7307,34.7658,98344.0
2019-12-19 13:40:00,39.61,39.64,39.6,39.64,65409.0,34.7658,34.7922,34.7571,34.7922,65409.0
2019-12-19 13:45:00,39.64,39.66,39.61,39.66,58736.0,34.7922,34.8097,34.7658,34.8097,58736.0
2019-12-19 13:50:00,39.66,39.67,39.59,39.6,78834.0,34.8097,34.8185,34.7483,34.7571,78834.0
2019-12-19 13:55:00,39.61,39.62,39.59,39.61,42093.0,34.7658,34.7746,34.7483,34.7658,42093.0
2019-12-19 14:00:00,39.6,39.67,39.59,39.67,50856.0,34.7571,34.8185,34.7483,34.8185,50856.0
2019-12-19 14:05:00,39.66,39.73,39.65,39.69,96574.0,34.8097,34.8712,34.801,34.8361,96574.0
2019-12-19 14:10:00,39.69,39.71,39.66,39.69,48206.0,34.8361,34.8536,34.8097,34.8361,48206.0
2019-12-19 14:15:00,39.69,39.69,39.67,39.68,43914.0,34.8361,34.8361,34.8185,34.8273,43914.0
2019-12-19 14:20:00,39.68,39.7,39.63,39.7,53128.0,34.8273,34.8448,34.7834,34.8448,53128.0
2019-12-19 14:25:00,39.69,39.75,39.69,39.71,61916.0,34.8361,34.8887,34.8361,34.8536,61916.0
2019-12-19 14:30:00,39.72,39.72,39.68,39.7,54463.0,34.8624,34.8624,34.8273,34.8448,54463.0
2019-12-19 14:35:00,39.7,39.7,39.63,39.63,39975.0,34.8448,34.8448,34.7834,34.7834,39975.0
2019-12-19 14:40:00,39.64,39.64,39.62,39.64,48926.0,34.7922,34.7922,34.7746,34.7922,48926.0
2019-12-19 14:45:00,39.64,39.67,39.62,39.64,71142.0,34.7922,34.8185,34.7746,34.7922,71142.0
2019-12-19 14:50:00,39.64,39.65,39.6,39.63,71788.0,34.7922,34.801,34.7571,34.7834,71788.0
2019-12-19 14:55:00,39.63,39.65,39.61,39.63,73226.0,34.7834,34.801,34.7658,34.7834,73226.0
2019-12-19 15:00:00,39.63,39.65,39.6,39.65,72251.0,34.7834,34.801,34.7571,34.801,72251.0
2019-12-19 15:05:00,39.65,39.67,39.62,39.64,65853.0,34.801,34.8185,34.7746,34.7922,65853.0
2019-12-19 15:10:00,39.64,39.65,39.59,39.6,45195.0,34.7922,34.801,34.7483,34.7571,45195.0
2019-12-19 15:15:00,39.59,39.63,39.56,39.63,72883.0,34.7483,34.7834,34.722,34.7834,72883.0
2019-12-19 15:20:00,39.62,39.66,39.61,39.61,42607.0,34.7746,34.8097,34.7658,34.7658,42607.0
2019-12-19 15:25:00,39.62,39.63,39.58,39.58,53208.0,34.7746,34.7834,34.7395,34.7395,53208.0
2019-12-19 15:30:00,39.58,39.61,39.57,39.6,79937.0,34.7395,34.7658,34.7307,34.7571,79937.0
2019-12-19 15:35:00,39.59,39.6,39.56,39.56,53039.0,34.7483,34.7571,34.722,34.722,53039.0
2019-12-19 15:40:00,39.56,39.63,39.56,39.59,85808.0,34.722,34.7834,34.722,34.7483,85808.0
2019-12-19 15:45:00,39.59,39.62,39.59,39.59,72552.0,34.7483,34.7746,34.7483,34.7483,72552.0
2019-12-19 15:50:00,39.59,39.61,39.56,39.57,153981.0,34.7483,34.7658,34.722,34.7307,153981.0
2019-12-19 15:55:00,39.58,39.64,39.57,39.59,369275.0,34.7395,34.7922,34.7307,34.7483,369275.0
2019-12-20 09:30:00,39.93,39.97,39.18,39.2,2075998.0,35.0467,35.0818,34.3884,34.406,2075998.0
2019-12-20 09:35:00,39.2,39.69,39.19,39.69,203040.0,34.406,34.8361,34.3972,34.8361,203040.0
2019-12-20 09:40:00,39.69,39.76,39.42,39.66,249785.0,34.8361,34.8975,34.5991,34.8097,249785.0
2019-12-20 09:45:00,39.67,39.78,39.62,39.71,93819.0,34.8185,34.9151,34.7746,34.8536,93819.0
2019-12-20 09:50:00,39.7,39.74,39.59,39.62,92558.0,34.8448,34.8799,34.7483,34.7746,92558.0
2019-12-20 09:55:00,39.62,39.67,39.59,39.62,44300.0,34.7746,34.8185,34.7483,34.7746,44300.0
2019-12-20 10:00:00,39.63,39.65,39.51,39.63,91955.0,34.7834,34.801,34.6781,34.7834,91955.0
2019-12-20 10:05:00,39.62,39.65,39.57,39.6,76013.0,34.7746,34.801,34.7307,34.7571,76013.0
2019-12-20 10:10:00,39.59,39.61,39.49,39.51,57018.0,34.7483,34.7658,34.6605,34.6781,57018.0
2019-12-20 10:15:00,39.5,39.55,39.49,39.51,75986.0,34.6693,34.7132,34.6605,34.6781,75986.0
2019-12-20 10:20:00,39.5,39.59,39.5,39.57,70320.0,34.6693,34.7483,34.6693,34.7307,70320.0
2019-12-20 10:25:00,39.58,39.59,39.51,39.55,39629.0,34.7395,34.7483,34.6781,34.7132,39629.0
2019-12-20 10:30:00,39.55,39.57,39.5,39.54,48521.0,34.7132,34.7307,34.6693,34.7044,48521.0
2019-12-20 10:35:00,39.53,39.56,39.5,39.54,36014.0,34.6956,34.722,34.6693,34.7044,36014.0
2019-12-20 10:40:00,39.55,39.56,39.51,39.54,44818.0,34.7132,34.722,34.6781,34.7044,44818.0
2019-12-20 10:45:00,39.54,39.62,39.52,39.59,50614.0,34.7044,34.7746,34.6868,34.7483,50614.0
2019-12-20 10:50:00,39.6,39.6,39.46,39.53,59998.0,34.7571,34.7571,34.6342,34.6956,59998.0
2019-12-20 10:55:00,39.53,39.53,39.45,39.5,38720.0,34.6956,34.6956,34.6254,34.6693,38720.0
2019-12-20 11:00:00,39.5,39.57,39.49,39.57,47128.0,34.6693,34.7307,34.6605,34.7307,47128.0
2019-12-20 11:05:00,39.57,39.6,39.55,39.58,41593.0,34.7307,34.7571,34.7132,34.7395,41593.0
2019-12-20 11:10:00,39.58,39.65,39.55,39.64,74962.0,34.7395,34.801,34.7132,34.7922,74962.0
2019-12-20 11:15:00,39.64,39.73,39.64,39.71,96961.0,34.7922,34.8712,34.7922,34.8536,96961.0
2019-12-20 11:20:00,39.71,39.76,39.68,39.73,53657.0,34.8536,34.8975,34.8273,34.8712,53657.0
2019-12-20 11:25:00,39.72,39.8,39.7,39.79,70888.0,34.8624,34.9326,34.8448,34.9238,70888.0
2019-12-20 11:30:00,39.79,39.84,39.73,39.76,85851.0,34.9238,34.9677,34.8712,34.8975,85851.0
2019-12-20 11:35:00,39.77,39.78,39.69,39.7,48855.0,34.9063,34.9151,34.8361,34.8448,48855.0
2019-12-20 11:40:00,39.69,39.7,39.65,39.65,79326.0,34.8361,34.8448,34.801,34.801,79326.0
2019-12-20 11:45:00,39.66,39.73,39.65,39.72,67050.0,34.8097,34.8712,34.801,34.8624,67050.0
2019-12-20 11:50:00,39.72,39.76,39.7,39.71,59444.0,34.8624,34.8975,34.8448,34.8536,59444.0
2019-12-20 11:55:00,39.71,39.73,39.66,39.7,54474.0,34.8536,34.8712,34.8097,34.8448,54474.0
2019-12-20 12:00:00,39.69,39.71,39.62,39.63,39456.0,34.8361,34.8536,34.7746,34.7834,39456.0
2019-12-20 12:05:00,39.62,39.64,39.6,39.62,68951.0,34.7746,34.7922,34.7571,34.7746,68951.0
2019-12-20 12:10:00,39.63,39.63,39.56,39.59,47969.0,34.7834,34.7834,34.722,34.7483,47969.0
2019-12-20 12:15:00,39.59,39.6,39.55,39.6,45408.0,34.7483,34.7571,34.7132,34.7571,45408.0
2019-12-20 12:20:00,39.59,39.6,39.5,39.52,58506.0,34.7483,34.7571,34.6693,34.6868,58506.0
2019-12-20 12:25:00,39.52,39.58,39.51,39.58,29115.0,34.6868,34.7395,34.6781,34.7395,29115.0
2019-12-20 12:30:00,39.58,39.59,39.54,39.55,43150.0,34.7395,34.7483,34.7044,34.7132,43150.0
2019-12-20 12:35:00,39.55,39.64,39.54,39.59,60028.0,34.7132,34.7922,34.7044,34.7483,60028.0
2019-12-20 12:40:00,39.59,39.59,39.53,39.56,32017.0,34.7483,34.7483,34.6956,34.722,32017.0
2019-12-20 12:45:00,39.55,39.58,39.53,39.54,29509.0,34.7132,34.7395,34.6956,34.7044,29509.0
2019-12-20 12:50:00,39.53,39.54,39.47,39.5,54604.0,34.6956,34.7044,34.643,34.6693,54604.0
2019-12-20 12:55:00,39.5,39.55,39.5,39.54,26371.0,34.6693,34.7132,34.6693,34.7044,26371.0
2019-12-20 13:00:00,39.55,39.57,39.52,39.54,24532.0,34.7132,34.7307,34.6868,34.7044,24532.0
2019-12-20 13:05:00,39.53,39.54,39.5,39.53,35333.0,34.6956,34.7044,34.6693,34.6956,35333.0
2019-12-20 13:10:00,39.54,39.54,39.48,39.5,25145.0,34.7044,34.7044,34.6517,34.6693,25145.0
2019-12-20 13:15:00,39.5,39.52,39.49,39.5,38024.0,34.6693,34.6868,34.6605,34.6693,38024.0
2019-12-20 13:20:00,39.51,39.52,39.45,39.46,28389.0,34.6781,34.6868,34.6254,34.6342,28389.0
2019-12-20 13:25:00,39.46,39.5,39.45,39.47,33840.0,34.6342,34.6693,34.6254,34.643,33840.0
2019-12-20 13:30:00,39.47,39.51,39.44,39.5,36085.0,34.643,34.6781,34.6166,34.6693,36085.0
2019-12-20 13:35:00,39.49,39.53,39.47,39.47,50421.0,34.6605,34.6956,34.643,34.643,50421.0
2019-12-20 13:40:00,39.48,39.48,39.41,39.45,73887.0,34.6517,34.6517,34.5903,34.6254,73887.0
2019-12-20 13:45:00,39.44,39.47,39.43,39.44,55655.0,34.6166,34.643,34.6079,34.6166,55655.0
2019-12-20 13:50:00,39.45,39.45,39.38,39.39,46119.0,34.6254,34.6254,34.564,34.5727,46119.0
2019-12-20 13:55:00,39.39,39.39,39.33,39.34,47990.0,34.5727,34.5727,34.5201,34.5289,47990.0
2019-12-20 14:00:00,39.34,39.35,39.27,39.27,64939.0,34.5289,34.5376,34.4674,34.4674,64939.0
2019-12-20 14:05:00,39.27,39.32,39.26,39.3,59905.0,34.4674,34.5113,34.4586,34.4938,59905.0
2019-12-20 14:10:00,39.3,39.33,39.25,39.27,74600.0,34.4938,34.5201,34.4499,34.4674,74600.0
2019-12-20 14:15:00,39.27,39.3,39.24,39.26,67963.0,34.4674,34.4938,34.4411,34.4586,67963.0
2019-12-20 14:20:00,39.26,39.31,39.25,39.3,52773.0,34.4586,34.5025,34.4499,34.4938,52773.0
2019-12-20 14:25:00,39.3,39.33,39.28,39.29,50642.0,34.4938,34.5201,34.4762,34.485,50642.0
2019-12-20 14:30:00,39.29,39.33,39.27,39.27,71078.0,34.485,34.5201,34.4674,34.4674,71078.0
2019-12-20 14:35:00,39.27,39.31,39.27,39.3,40467.0,34.4674,34.5025,34.4674,34.4938,40467.0
2019-12-20 14:40:00,39.3,39.38,39.29,39.38,62874.0,34.4938,34.564,34.485,34.564,62874.0
2019-12-20 14:45:00,39.38,39.42,39.34,39.35,52678.0,34.564,34.5991,34.5289,34.5376,52678.0
2019-12-20 14:50:00,39.36,39.37,39.3,39.32,115680.0,34.5464,34.5552,34.4938,34.5113,115680.0
2019-12-20 14:55:00,39.32,39.32,39.27,39.32,56040.0,34.5113,34.5113,34.4674,34.5113,56040.0
2019-12-20 15:00:00,39.31,39.33,39.27,39.27,53493.0,34.5025,34.5201,34.4674,34.4674,53493.0
2019-12-20 15:05:00,39.28,39.32,39.27,39.31,63494.0,34.4762,34.5113,34.4674,34.5025,63494.0
2019-12-20 15:10:00,39.32,39.33,39.3,39.3,63269.0,34.5113,34.5201,34.4938,34.4938,63269.0
2019-12-20 15:15:00,39.31,39.32,39.26,39.3,62376.0,34.5025,34.5113,34.4586,34.4938,62376.0
2019-12-20 15:20:00,39.3,39.38,39.29,39.35,111337.0,34.4938,34.564,34.485,34.5376,111337.0
2019-12-20 15:25:00,39.36,39.43,39.34,39.41,89444.0,34.5464,34.6079,34.5289,34.5903,89444.0
2019-12-20 15:30:00,39.41,39.47,39.41,39.47,153659.0,34.5903,34.643,34.5903,34.643,153659.0
2019-12-20 15:35:00,39.47,39.5,39.38,39.39,151717.0,34.643,34.6693,34.564,34.5727,151717.0
2019-12-20 15:40:00,39.39,39.44,39.38,39.41,128477.0,34.5727,34.6166,34.564,34.5903,128477.0
2019-12-20 15:45:00,39.41,39.46,39.41,39.45,174611.0,34.5903,34.6342,34.5903,34.6254,174611.0
2019-12-20 15:50:00,39.44,39.48,39.43,39.45,344328.0,34.6166,34.6517,34.6079,34.6254,344328.0
2019-12-20 15:55:00,39.45,39.46,39.41,39.45,589141.0,34.6254,34.6342,34.5903,34.6254,589141.0
2019-12-23 09:30:00,39.44,39.94,39.43,39.73,225651.0,34.6166,35.0555,34.6079,34.8712,225651.0
2019-12-23 09:35:00,39.73,39.82,39.67,39.78,51692.0,34.8712,34.9502,34.8185,34.9151,51692.0
2019-12-23 09:40:00,39.78,39.78,39.67,39.74,59733.0,34.9151,34.9151,34.8185,34.8799,59733.0
2019-12-23 09:45:00,39.75,39.8,39.68,39.69,52027.0,34.8887,34.9326,34.8273,34.8361,52027.0
2019-12-23 09:50:00,39.7,39.75,39.66,39.71,92497.0,34.8448,34.8887,34.8097,34.8536,92497.0
2019-12-23 09:55:00,39.7,39.75,39.66,39.72,61387.0,34.8448,34.8887,34.8097,34.8624,61387.0
2019-12-23 10:00:00,39.73,39.77,39.7,39.74,68084.0,34.8712,34.9063,34.8448,34.8799,68084.0
2019-12-23 10:05:00,39.75,39.9,39.74,39.89,78820.0,34.8887,35.0204,34.8799,35.0116,78820.0
2019-12-23 10:10:00,39.89,39.94,39.86,39.92,144311.0,35.0116,35.0555,34.9853,35.0379,144311.0
2019-12-23 10:15:00,39.92,39.95,39.87,39.93,75776.0,35.0379,35.0643,34.994,35.0467,75776.0
2019-12-23 10:20:00,39.93,39.94,39.83,39.89,35287.0,35.0467,35.0555,34.9589,35.0116,35287.0
2019-12-23 10:25:00,39.89,39.95,39.86,39.95,47346.0,35.0116,35.0643,34.9853,35.0643,47346.0
2019-12-23 10:30:00,39.95,39.95,39.89,39.93,47919.0,35.0643,35.0643,35.0116,35.0467,47919.0
2019-12-23 10:35:00,39.93,40.25,39.93,40.17,650411.0,35.0467,35.3276,35.0467,35.2574,650411.0
2019-12-23 10:40:00,40.17,40.25,40.15,40.22,131418.0,35.2574,35.3276,35.2398,35.3012,131418.0
2019-12-23 10:45:00,40.23,40.31,40.2,40.29,228332.0,35.31,35.3802,35.2837,35.3627,228332.0
2019-12-23 10:50:00,40.3,40.47,40.26,40.47,236166.0,35.3715,35.5207,35.3363,35.5207,236166.0
2019-12-23 10:55:00,40.47,40.47,40.32,40.37,91731.0,35.5207,35.5207,35.389,35.4329,91731.0
2019-12-23 11:00:00,40.37,40.39,40.29,40.31,87687.0,35.4329,35.4505,35.3627,35.3802,87687.0
2019-12-23 11:05:00,40.31,40.36,40.29,40.33,59760.0,35.3802,35.4241,35.3627,35.3978,59760.0
2019-12-23 11:10:00,40.34,40.35,40.21,40.25,58195.0,35.4066,35.4153,35.2925,35.3276,58195.0
2019-12-23 11:15:00,40.25,40.31,40.24,40.3,66334.0,35.3276,35.3802,35.3188,35.3715,66334.0
2019-12-23 11:20:00,40.3,40.37,40.29,40.32,66849.0,35.3715,35.4329,35.3627,35.389,66849.0
2019-12-23 11:25:00,40.32,40.4,40.29,40.34,111130.0,35.389,35.4592,35.3627,35.4066,111130.0
2019-12-23 11:30:00,40.35,40.37,40.32,40.36,75117.0,35.4153,35.4329,35.389,35.4241,75117.0
2019-12-23 11:35:00,40.36,40.41,40.33,40.36,94404.0,35.4241,35.468,35.3978,35.4241,94404.0
2019-12-23 11:40:00,40.36,40.41,40.3,40.3,87989.0,35.4241,35.468,35.3715,35.3715,87989.0
2019-12-23 11:45:00,40.31,40.36,40.3,40.34,65561.0,35.3802,35.4241,35.3715,35.4066,65561.0
2019-12-23 11:50:00,40.34,40.41,40.34,40.4,75452.0,35.4066,35.468,35.4066,35.4592,75452.0
2019-12-23 11:55:00,40.4,40.41,40.37,40.4,69942.0,35.4592,35.468,35.4329,35.4592,69942.0
2019-12-23 12:00:00,40.4,40.45,40.39,40.41,60327.0,35.4592,35.5031,35.4505,35.468,60327.0
2019-12-23 12:05:00,40.42,40.47,40.39,40.44,124718.0,35.4768,35.5207,35.4505,35.4943,124718.0
2019-12-23 12:10:00,40.44,40.44,40.38,40.41,169446.0,35.4943,35.4943,35.4417,35.468,169446.0
2019-12-23 12:15:00,40.41,40.57,40.4,40.57,203706.0,35.468,35.6084,35.4592,35.6084,203706.0
2019-12-23 12:20:00,40.57,40.58,40.48,40.55,131052.0,35.6084,35.6172,35.5294,35.5909,131052.0
2019-12-23 12:25:00,40.55,40.6,40.55,40.58,79614.0,35.5909,35.6348,35.5909,35.6172,79614.0
2019-12-23 12:30:00,40.58,40.59,40.47,40.53,65966.0,35.6172,35.626,35.5207,35.5733,65966.0
2019-12-23 12:35:00,40.52,40.53,40.45,40.48,48607.0,35.5646,35.5733,35.5031,35.5294,48607.0
2019-12-23 12:40:00,40.48,40.55,40.46,40.47,68915.0,35.5294,35.5909,35.5119,35.5207,68915.0
2019-12-23 12:45:00,40.48,40.52,40.44,40.45,94446.0,35.5294,35.5646,35.4943,35.5031,94446.0
2019-12-23 12:50:00,40.45,40.47,40.39,40.43,112304.0,35.5031,35.5207,35.4505,35.4856,112304.0
2019-12-23 12:55:00,40.44,40.45,40.4,40.41,59371.0,35.4943,35.5031,35.4592,35.468,59371.0
2019-12-23 13:00:00,40.41,40.47,40.39,40.47,66450.0,35.468,35.5207,35.4505,35.5207,66450.0
2019-12-23 13:05:00,40.47,40.52,40.44,40.51,57328.0,35.5207,35.5646,35.4943,35.5558,57328.0
2019-12-23 13:10:00,40.52,40.53,40.49,40.52,47088.0,35.5646,35.5733,35.5382,35.5646,47088.0
2019-12-23 13:15:00,40.52,40.53,40.49,40.5,37523.0,35.5646,35.5733,35.5382,35.547,37523.0
2019-12-23 13:20:00,40.5,40.53,40.47,40.52,40494.0,35.547,35.5733,35.5207,35.5646,40494.0
2019-12-23 13:25:00,40.52,40.52,40.47,40.5,50346.0,35.5646,35.5646,35.5207,35.547,50346.0
2019-12-23 13:30:00,40.5,40.51,40.44,40.45,43655.0,35.547,35.5558,35.4943,35.5031,43655.0
2019-12-23 13:35:00,40.45,40.48,40.43,40.47,45509.0,35.5031,35.5294,35.4856,35.5207,45509.0
2019-12-23 13:40:00,40.46,40.53,40.46,40.48,37894.0,35.5119,35.5733,35.5119,35.5294,37894.0
2019-12-23 13:45:00,40.48,40.48,40.44,40.45,42019.0,35.5294,35.5294,35.4943,35.5031,42019.0
2019-12-23 13:50:00,40.45,40.49,40.43,40.46,46147.0,35.5031,35.5382,35.4856,35.5119,46147.0
2019-12-23 13:55:00,40.46,40.51,40.44,40.51,44051.0,35.5119,35.5558,35.4943,35.5558,44051.0
2019-12-23 14:00:00,40.51,40.55,40.46,40.55,59989.0,35.5558,35.5909,35.5119,35.5909,59989.0
2019-12-23 14:05:00,40.56,40.59,40.51,40.51,37527.0,35.5997,35.626,35.5558,35.5558,37527.0
2019-12-23 14:10:00,40.51,40.53,40.49,40.52,27068.0,35.5558,35.5733,35.5382,35.5646,27068.0
2019-12-23 14:15:00,40.52,40.55,40.52,40.54,30038.0,35.5646,35.5909,35.5646,35.5821,30038.0
2019-12-23 14:20:00,40.53,40.59,40.53,40.58,89723.0,35.5733,35.626,35.5733,35.6172,89723.0
2019-12-23 14:25:00,40.58,40.59,40.54,40.57,38686.0,35.6172,35.626,35.5821,35.6084,38686.0
2019-12-23 14:30:00,40.58,40.59,40.52,40.54,42777.0,35.6172,35.626,35.5646,35.5821,42777.0
2019-12-23 14:35:00,40.54,40.57,40.52,40.54,35408.0,35.5821,35.6084,35.5646,35.5821,35408.0
2019-12-23 14:40:00,40.54,40.55,40.49,40.51,87449.0,35.5821,35.5909,35.5382,35.5558,87449.0
2019-12-23 14:45:00,40.51,40.53,40.49,40.51,79431.0,35.5558,35.5733,35.5382,35.5558,79431.0
2019-12-23 14:50:00,40.51,40.6,40.5,40.59,63000.0,35.5558,35.6348,35.547,35.626,63000.0
2019-12-23 14:55:00,40.59,40.65,40.58,40.63,86705.0,35.626,35.6787,35.6172,35.6611,86705.0
2019-12-23 15:00:00,40.62,40.65,40.6,40.63,104452.0,35.6523,35.6787,35.6348,35.6611,104452.0
2019-12-23 15:05:00,40.63,40.68,40.62,40.67,104510.0,35.6611,35.705,35.6523,35.6962,104510.0
2019-12-23 15:10:00,40.67,40.69,40.66,40.68,65427.0,35.6962,35.7138,35.6874,35.705,65427.0
2019-12-23 15:15:00,40.68,40.68,40.62,40.66,196688.0,35.705,35.705,35.6523,35.6874,196688.0
2019-12-23 15:20:00,40.65,40.72,40.62,40.72,163427.0,35.6787,35.7401,35.6523,35.7401,163427.0
2019-12-23 15:25:00,40.72,40.78,40.71,40.78,92203.0,35.7401,35.7928,35.7313,35.7928,92203.0
2019-12-23 15:30:00,40.77,40.79,40.71,40.72,186100.0,35.784,35.8015,35.7313,35.7401,186100.0
2019-12-23 15:35:00,40.72,40.74,40.67,40.74,85039.0,35.7401,35.7576,35.6962,35.7576,85039.0
2019-12-23 15:40:00,40.74,40.82,40.74,40.82,152807.0,35.7576,35.8279,35.7576,35.8279,152807.0
2019-12-23 15:45:00,40.82,40.89,40.8,40.83,351607.0,35.8279,35.8893,35.8103,35.8366,351607.0
2019-12-23 15:50:00,40.83,40.83,40.75,40.76,233364.0,35.8366,35.8366,35.7664,35.7752,233364.0
2019-12-23 15:55:00,40.76,40.81,40.75,40.79,375056.0,35.7752,35.8191,35.7664,35.8015,375056.0
2019-12-24 09:30:00,40.74,40.92,40.64,40.77,186480.0,35.7576,35.9156,35.6699,35.784,186480.0
2019-12-24 09:35:00,40.76,40.86,40.75,40.82,98114.0,35.7752,35.863,35.7664,35.8279,98114.0
2019-12-24 09:40:00,40.8,40.89,40.68,40.87,118759.0,35.8103,35.8893,35.705,35.8717,118759.0
2019-12-24 09:45:00,40.86,40.93,40.83,40.88,62850.0,35.863,35.9244,35.8366,35.8805,62850.0
2019-12-24 09:50:00,40.88,40.89,40.72,40.73,82045.0,35.8805,35.8893,35.7401,35.7489,82045.0
2019-12-24 09:55:00,40.74,40.81,40.68,40.78,69244.0,35.7576,35.8191,35.705,35.7928,69244.0
2019-12-24 10:00:00,40.78,40.83,40.73,40.8,67993.0,35.7928,35.8366,35.7489,35.8103,67993.0
2019-12-24 10:05:00,40.8,40.85,40.74,40.84,88441.0,35.8103,35.8542,35.7576,35.8454,88441.0
2019-12-24 10:10:00,40.84,40.84,40.7,40.76,87249.0,35.8454,35.8454,35.7225,35.7752,87249.0
2019-12-24 10:15:00,40.75,40.79,40.68,40.7,72183.0,35.7664,35.8015,35.705,35.7225,72183.0
2019-12-24 10:20:00,40.7,40.72,40.64,40.65,78063.0,35.7225,35.7401,35.6699,35.6787,78063.0
2019-12-24 10:25:00,40.65,40.68,40.63,40.64,37968.0,35.6787,35.705,35.6611,35.6699,37968.0
2019-12-24 10:30:00,40.63,40.63,40.47,40.48,123378.0,35.6611,35.6611,35.5207,35.5294,123378.0
2019-12-24 10:35:00,40.48,40.55,40.45,40.52,80515.0,35.5294,35.5909,35.5031,35.5646,80515.0
2019-12-24 10:40:00,40.52,40.54,40.45,40.45,66981.0,35.5646,35.5821,35.5031,35.5031,66981.0
2019-12-24 10:45:00,40.46,40.54,40.45,40.53,59047.0,35.5119,35.5821,35.5031,35.5733,59047.0
2019-12-24 10:50:00,40.53,40.54,40.47,40.5,49063.0,35.5733,35.5821,35.5207,35.547,49063.0
2019-12-24 10:55:00,40.49,40.62,40.48,40.55,165885.0,35.5382,35.6523,35.5294,35.5909,165885.0
2019-12-24 11:00:00,40.55,40.55,40.35,40.4,101528.0,35.5909,35.5909,35.4153,35.4592,101528.0
2019-12-24 11:05:00,40.4,40.43,40.36,40.39,61540.0,35.4592,35.4856,35.4241,35.4505,61540.0
2019-12-24 11:10:00,40.4,40.46,40.39,40.46,47251.0,35.4592,35.5119,35.4505,35.5119,47251.0
2019-12-24 11:15:00,40.46,40.51,40.44,40.5,41658.0,35.5119,35.5558,35.4943,35.547,41658.0
2019-12-24 11:20:00,40.51,40.65,40.48,40.65,54908.0,35.5558,35.6787,35.5294,35.6787,54908.0
2019-12-24 11:25:00,40.65,40.65,40.59,40.59,34091.0,35.6787,35.6787,35.626,35.626,34091.0
2019-12-24 11:30:00,40.59,40.67,40.57,40.67,66999.0,35.626,35.6962,35.6084,35.6962,66999.0
2019-12-24 11:35:00,40.68,40.68,40.62,40.66,33061.0,35.705,35.705,35.6523,35.6874,33061.0
2019-12-24 11:40:00,40.66,40.68,40.58,40.6,57507.0,35.6874,35.705,35.6172,35.6348,57507.0
2019-12-24 11:45:00,40.6,40.65,40.59,40.61,44435.0,35.6348,35.6787,35.626,35.6435,44435.0
2019-12-24 11:50:00,40.62,40.64,40.58,40.63,41594.0,35.6523,35.6699,35.6172,35.6611,41594.0
2019-12-24 11:55:00,40.63,40.66,40.57,40.66,57122.0,35.6611,35.6874,35.6084,35.6874,57122.0
2019-12-24 12:00:00,40.66,40.7,40.62,40.64,69882.0,35.6874,35.7225,35.6523,35.6699,69882.0
2019-12-24 12:05:00,40.63,40.66,40.62,40.66,44677.0,35.6611,35.6874,35.6523,35.6874,44677.0
2019-12-24 12:10:00,40.65,40.66,40.59,40.63,41212.0,35.6787,35.6874,35.626,35.6611,41212.0
2019-12-24 12:15:00,40.62,40.66,40.62,40.64,29042.0,35.6523,35.6874,35.6523,35.6699,29042.0
2019-12-24 12:20:00,40.64,40.65,40.56,40.59,64966.0,35.6699,35.6787,35.5997,35.626,64966.0
2019-12-24 12:25:00,40.59,40.59,40.52,40.52,40492.0,35.626,35.626,35.5646,35.5646,40492.0
2019-12-24 12:30:00,40.52,40.59,40.51,40.57,58616.0,35.5646,35.626,35.5558,35.6084,58616.0
2019-12-24 12:35:00,40.58,40.6,40.53,40.58,46717.0,35.6172,35.6348,35.5733,35.6172,46717.0
2019-12-24 12:40:00,40.57,40.58,40.52,40.57,57337.0,35.6084,35.6172,35.5646,35.6084,57337.0
2019-12-24 12:45:00,40.57,40.62,40.55,40.6,91464.0,35.6084,35.6523,35.5909,35.6348,91464.0
2019-12-24 12:50:00,40.6,40.64,40.57,40.61,126495.0,35.6348,35.6699,35.6084,35.6435,126495.0
2019-12-24 12:55:00,40.61,40.67,40.6,40.64,330118.0,35.6435,35.6962,35.6348,35.6699,330118.0
2019-12-26 09:30:00,40.86,40.88,40.73,40.84,162036.0,35.863,35.8805,35.7489,35.8454,162036.0
2019-12-26 09:35:00,40.83,40.88,40.61,40.75,158112.0,35.8366,35.8805,35.6435,35.7664,158112.0
2019-12-26 09:40:00,40.75,40.79,40.57,40.65,100792.0,35.7664,35.8015,35.6084,35.6787,100792.0
2019-12-26 09:45:00,40.64,40.72,40.61,40.64,68203.0,35.6699,35.7401,35.6435,35.6699,68203.0
2019-12-26 09:50:00,40.65,40.71,40.59,40.62,225025.0,35.6787,35.7313,35.626,35.6523,225025.0
2019-12-26 09:55:00,40.62,40.62,40.39,40.4,130137.0,35.6523,35.6523,35.4505,35.4592,130137.0
2019-12-26 10:00:00,40.41,40.54,40.4,40.49,89407.0,35.468,35.5821,35.4592,35.5382,89407.0
2019-12-26 10:05:00,40.49,40.51,40.41,40.45,72455.0,35.5382,35.5558,35.468,35.5031,72455.0
2019-12-26 10:10:00,40.45,40.47,40.4,40.46,52933.0,35.5031,35.5207,35.4592,35.5119,52933.0
2019-12-26 10:15:00,40.47,40.49,40.4,40.43,84859.0,35.5207,35.5382,35.4592,35.4856,84859.0
2019-12-26 10:20:00,40.43,40.57,40.43,40.55,65813.0,35.4856,35.6084,35.4856,35.5909,65813.0
2019-12-26 10:25:00,40.56,40.61,40.54,40.58,47667.0,35.5997,35.6435,35.5821,35.6172,47667.0
2019-12-26 10:30:00,40.58,40.68,40.57,40.68,62224.0,35.6172,35.705,35.6084,35.705,62224.0
2019-12-26 10:35:00,40.68,40.7,40.62,40.65,93969.0,35.705,35.7225,35.6523,35.6787,93969.0
2019-12-26 10:40:00,40.64,40.66,40.61,40.64,36567.0,35.6699,35.6874,35.6435,35.6699,36567.0
2019-12-26 10:45:00,40.63,40.64,40.55,40.58,48041.0,35.6611,35.6699,35.5909,35.6172,48041.0
2019-12-26 10:50:00,40.58,40.61,40.57,40.59,33649.0,35.6172,35.6435,35.6084,35.626,33649.0
2019-12-26 10:55:00,40.58,40.64,40.58,40.61,31738.0,35.6172,35.6699,35.6172,35.6435,31738.0
2019-12-26 11:00:00,40.61,40.61,40.53,40.54,58462.0,35.6435,35.6435,35.5733,35.5821,58462.0
2019-12-26 11:05:00,40.54,40.61,40.52,40.57,52460.0,35.5821,35.6435,35.5646,35.6084,52460.0
2019-12-26 11:10:00,40.55,40.56,40.48,40.51,32342.0,35.5909,35.5997,35.5294,35.5558,32342.0
2019-12-26 11:15:00,40.51,40.51,40.44,40.49,46419.0,35.5558,35.5558,35.4943,35.5382,46419.0
2019-12-26 11:20:00,40.5,40.5,40.44,40.5,40498.0,35.547,35.547,35.4943,35.547,40498.0
2019-12-26 11:25:00,40.5,40.51,40.46,40.5,51067.0,35.547,35.5558,35.5119,35.547,51067.0
2019-12-26 11:30:00,40.5,40.52,40.46,40.48,41306.0,35.547,35.5646,35.5119,35.5294,41306.0
2019-12-26 11:35:00,40.48,40.5,40.46,40.47,34124.0,35.5294,35.547,35.5119,35.5207,34124.0
2019-12-26 11:40:00,40.47,40.48,40.43,40.46,63470.0,35.5207,35.5294,35.4856,35.5119,63470.0
2019-12-26 11:45:00,40.45,40.47,40.44,40.46,37082.0,35.5031,35.5207,35.4943,35.5119,37082.0
2019-12-26 11:50:00,40.45,40.47,40.41,40.42,64080.0,35.5031,35.5207,35.468,35.4768,64080.0
2019-12-26 11:55:00,40.41,40.45,40.4,40.41,39193.0,35.468,35.5031,35.4592,35.468,39193.0
2019-12-26 12:00:00,40.42,40.43,40.37,40.42,61378.0,35.4768,35.4856,35.4329,35.4768,61378.0
2019-12-26 12:05:00,40.43,40.48,40.42,40.48,69893.0,35.4856,35.5294,35.4768,35.5294,69893.0
2019-12-26 12:10:00,40.47,40.49,40.4,40.41,37441.0,35.5207,35.5382,35.4592,35.468,37441.0
2019-12-26 12:15:00,40.42,40.42,40.39,40.4,24174.0,35.4768,35.4768,35.4505,35.4592,24174.0
2019-12-26 12:20:00,40.41,40.43,40.39,40.43,72739.0,35.468,35.4856,35.4505,35.4856,72739.0
2019-12-26 12:25:00,40.43,40.43,40.37,40.37,58393.0,35.4856,35.4856,35.4329,35.4329,58393.0
2019-12-26 12:30:00,40.36,40.37,40.31,40.34,52674.0,35.4241,35.4329,35.3802,35.4066,52674.0
2019-12-26 12:35:00,40.34,40.39,40.34,40.35,94594.0,35.4066,35.4505,35.4066,35.4153,94594.0
2019-12-26 12:40:00,40.36,40.36,40.33,40.34,33097.0,35.4241,35.4241,35.3978,35.4066,33097.0
2019-12-26 12:45:00,40.33,40.41,40.32,40.41,30749.0,35.3978,35.468,35.389,35.468,30749.0
2019-12-26 12:50:00,40.4,40.43,40.36,40.36,55049.0,35.4592,35.4856,35.4241,35.4241,55049.0
2019-12-26 12:55:00,40.36,40.37,40.33,40.37,64165.0,35.4241,35.4329,35.3978,35.4329,64165.0
2019-12-26 13:00:00,40.36,40.37,40.29,40.29,44778.0,35.4241,35.4329,35.3627,35.3627,44778.0
2019-12-26 13:05:00,40.29,40.3,40.23,40.26,83855.0,35.3627,35.3715,35.31,35.3363,83855.0
2019-12-26 13:10:00,40.26,40.26,40.2,40.21,52089.0,35.3363,35.3363,35.2837,35.2925,52089.0
2019-12-26 13:15:00,40.21,40.21,40.13,40.15,83953.0,35.2925,35.2925,35.2222,35.2398,83953.0
2019-12-26 13:20:00,40.15,40.15,40.1,40.14,62081.0,35.2398,35.2398,35.1959,35.231,62081.0
2019-12-26 13:25:00,40.14,40.14,40.1,40.11,73550.0,35.231,35.231,35.1959,35.2047,73550.0
2019-12-26 13:30:00,40.1,40.13,40.07,40.12,80948.0,35.1959,35.2222,35.1696,35.2135,80948.0
2019-12-26 13:35:00,40.11,40.12,40.06,40.08,77796.0,35.2047,35.2135,35.1608,35.1784,77796.0
2019-12-26 13:40:00,40.08,40.09,40.04,40.04,61796.0,35.1784,35.1871,35.1433,35.1433,61796.0
2019-12-26 13:45:00,40.04,40.17,40.04,40.16,59658.0,35.1433,35.2574,35.1433,35.2486,59658.0
2019-12-26 13:50:00,40.16,40.16,40.1,40.1,33014.0,35.2486,35.2486,35.1959,35.1959,33014.0
2019-12-26 13:55:00,40.11,40.11,39.99,40.02,167327.0,35.2047,35.2047,35.0994,35.1257,167327.0
2019-12-26 14:00:00,40.01,40.04,39.99,40.0,63466.0,35.1169,35.1433,35.0994,35.1081,63466.0
2019-12-26 14:05:00,40.0,40.04,39.99,40.04,51676.0,35.1081,35.1433,35.0994,35.1433,51676.0
2019-12-26 14:10:00,40.04,40.04,39.99,40.0,43279.0,35.1433,35.1433,35.0994,35.1081,43279.0
2019-12-26 14:15:00,40.0,40.05,39.98,40.04,59032.0,35.1081,35.152,35.0906,35.1433,59032.0
2019-12-26 14:20:00,40.03,40.04,39.99,40.0,44371.0,35.1345,35.1433,35.0994,35.1081,44371.0
2019-12-26 14:25:00,40.0,40.0,39.96,39.97,59259.0,35.1081,35.1081,35.073,35.0818,59259.0
2019-12-26 14:30:00,39.98,39.98,39.93,39.98,78141.0,35.0906,35.0906,35.0467,35.0906,78141.0
2019-12-26 14:35:00,39.98,40.06,39.97,40.05,54608.0,35.0906,35.1608,35.0818,35.152,54608.0
2019-12-26 14:40:00,40.05,40.08,40.03,40.03,147100.0,35.152,35.1784,35.1345,35.1345,147100.0
2019-12-26 14:45:00,40.04,40.04,39.99,40.02,71989.0,35.1433,35.1433,35.0994,35.1257,71989.0
2019-12-26 14:50:00,40.02,40.05,39.98,39.99,57213.0,35.1257,35.152,35.0906,35.0994,57213.0
2019-12-26 14:55:00,40.0,40.04,39.98,40.02,51171.0,35.1081,35.1433,35.0906,35.1257,51171.0
2019-12-26 15:00:00,40.02,40.05,40.0,40.02,49616.0,35.1257,35.152,35.1081,35.1257,49616.0
2019-12-26 15:05:00,40.02,40.03,40.0,40.01,48239.0,35.1257,35.1345,35.1081,35.1169,48239.0
2019-12-26 15:10:00,40.01,40.04,40.0,40.04,68175.0,35.1169,35.1433,35.1081,35.1433,68175.0
2019-12-26 15:15:00,40.04,40.11,40.04,40.11,112051.0,35.1433,35.2047,35.1433,35.2047,112051.0
2019-12-26 15:20:00,40.11,40.11,40.04,40.05,161941.0,35.2047,35.2047,35.1433,35.152,161941.0
2019-12-26 15:25:00,40.06,40.08,40.05,40.08,201464.0,35.1608,35.1784,35.152,35.1784,201464.0
2019-12-26 15:30:00,40.08,40.08,40.01,40.05,206495.0,35.1784,35.1784,35.1169,35.152,206495.0
2019-12-26 15:35:00,40.05,40.06,40.01,40.02,169964.0,35.152,35.1608,35.1169,35.1257,169964.0
2019-12-26 15:40:00,40.02,40.06,39.98,40.05,117752.0,35.1257,35.1608,35.0906,35.152,117752.0
2019-12-26 15:45:00,40.05,40.08,40.02,40.08,172282.0,35.152,35.1784,35.1257,35.1784,172282.0
2019-12-26 15:50:00,40.07,40.08,40.0,40.08,295339.0,35.1696,35.1784,35.1081,35.1784,295339.0
2019-12-26 15:55:00,40.08,40.1,40.03,40.07,319006.0,35.1784,35.1959,35.1345,35.1696,319006.0
2019-12-27 09:30:00,40.13,40.22,40.05,40.21,203447.0,35.2222,35.3012,35.152,35.2925,203447.0
2019-12-27 09:35:00,40.2,40.28,40.11,40.14,64718.0,35.2837,35.3539,35.2047,35.231,64718.0
2019-12-27 09:40:00,40.13,40.15,40.05,40.08,65802.0,35.2222,35.2398,35.152,35.1784,65802.0
2019-12-27 09:45:00,40.08,40.16,40.08,40.11,44445.0,35.1784,35.2486,35.1784,35.2047,44445.0
2019-12-27 09:50:00,40.11,40.14,40.04,40.09,54248.0,35.2047,35.231,35.1433,35.1871,54248.0
2019-12-27 09:55:00,40.08,40.13,39.94,39.95,93237.0,35.1784,35.2222,35.0555,35.0643,93237.0
2019-12-27 10:00:00,39.96,40.0,39.89,39.95,155122.0,35.073,35.1081,35.0116,35.0643,155122.0
2019-12-27 10:05:00,39.94,40.02,39.83,39.95,102603.0,35.0555,35.1257,34.9589,35.0643,102603.0
2019-12-27 10:10:00,39.95,40.06,39.95,40.02,85040.0,35.0643,35.1608,35.0643,35.1257,85040.0
2019-12-27 10:15:00,40.01,40.06,39.96,40.01,94168.0,35.1169,35.1608,35.073,35.1169,94168.0
2019-12-27 10:20:00,40.0,40.15,40.0,40.1,81207.0,35.1081,35.2398,35.1081,35.1959,81207.0
2019-12-27 10:25:00,40.09,40.11,40.01,40.09,59360.0,35.1871,35.2047,35.1169,35.1871,59360.0
2019-12-27 10:30:00,40.1,40.15,40.01,40.02,67882.0,35.1959,35.2398,35.1169,35.1257,67882.0
2019-12-27 10:35:00,40.03,40.12,40.03,40.11,81675.0,35.1345,35.2135,35.1345,35.2047,81675.0
2019-12-27 10:40:00,40.1,40.2,40.08,40.18,118450.0,35.1959,35.2837,35.1784,35.2661,118450.0
2019-12-27 10:45:00,40.18,40.25,40.16,40.21,114488.0,35.2661,35.3276,35.2486,35.2925,114488.0
2019-12-27 10:50:00,40.21,40.27,40.13,40.2,216218.0,35.2925,35.3451,35.2222,35.2837,216218.0
2019-12-27 10:55:00,40.2,40.25,40.19,40.24,50888.0,35.2837,35.3276,35.2749,35.3188,50888.0
2019-12-27 11:00:00,40.23,40.31,40.21,40.24,70881.0,35.31,35.3802,35.2925,35.3188,70881.0
2019-12-27 11:05:00,40.24,40.33,40.17,40.32,71532.0,35.3188,35.3978,35.2574,35.389,71532.0
2019-12-27 11:10:00,40.33,40.38,40.3,40.34,88661.0,35.3978,35.4417,35.3715,35.4066,88661.0
2019-12-27 11:15:00,40.34,40.35,40.25,40.26,28803.0,35.4066,35.4153,35.3276,35.3363,28803.0
2019-12-27 11:20:00,40.25,40.32,40.21,40.22,47560.0,35.3276,35.389,35.2925,35.3012,47560.0
2019-12-27 11:25:00,40.21,40.23,40.08,40.11,57650.0,35.2925,35.31,35.1784,35.2047,57650.0
2019-12-27 11:30:00,40.11,40.14,40.09,40.13,35584.0,35.2047,35.231,35.1871,35.2222,35584.0
2019-12-27 11:35:00,40.13,40.19,40.12,40.18,50631.0,35.2222,35.2749,35.2135,35.2661,50631.0
2019-12-27 11:40:00,40.17,40.26,40.17,40.23,49042.0,35.2574,35.3363,35.2574,35.31,49042.0
2019-12-27 11:45:00,40.23,40.24,40.15,40.24,38536.0,35.31,35.3188,35.2398,35.3188,38536.0
2019-12-27 11:50:00,40.24,40.28,40.22,40.24,51660.0,35.3188,35.3539,35.3012,35.3188,51660.0
2019-12-27 11:55:00,40.25,40.31,40.24,40.28,45037.0,35.3276,35.3802,35.3188,35.3539,45037.0
2019-12-27 12:00:00,40.27,40.32,40.26,40.27,27521.0,35.3451,35.389,35.3363,35.3451,27521.0
2019-12-27 12:05:00,40.28,40.29,40.24,40.27,33199.0,35.3539,35.3627,35.3188,35.3451,33199.0
2019-12-27 12:10:00,40.27,40.31,40.26,40.28,37468.0,35.3451,35.3802,35.3363,35.3539,37468.0
2019-12-27 12:15:00,40.29,40.3,40.23,40.23,35778.0,35.3627,35.3715,35.31,35.31,35778.0
2019-12-27 12:20:00,40.23,40.25,40.16,40.2,37887.0,35.31,35.3276,35.2486,35.2837,37887.0
2019-12-27 12:25:00,40.2,40.23,40.19,40.23,33674.0,35.2837,35.31,35.2749,35.31,33674.0
2019-12-27 12:30:00,40.23,40.23,40.17,40.22,38808.0,35.31,35.31,35.2574,35.3012,38808.0
2019-12-27 12:35:00,40.22,40.24,40.19,40.2,31628.0,35.3012,35.3188,35.2749,35.2837,31628.0
2019-12-27 12:40:00,40.19,40.19,40.15,40.16,32481.0,35.2749,35.2749,35.2398,35.2486,32481.0
2019-12-27 12:45:00,40.16,40.27,40.15,40.25,93930.0,35.2486,35.3451,35.2398,35.3276,93930.0
2019-12-27 12:50:00,40.26,40.27,40.19,40.2,43809.0,35.3363,35.3451,35.2749,35.2837,43809.0
2019-12-27 12:55:00,40.2,40.23,40.18,40.22,30298.0,35.2837,35.31,35.2661,35.3012,30298.0
2019-12-27 13:00:00,40.22,40.28,40.2,40.28,38592.0,35.3012,35.3539,35.2837,35.3539,38592.0
2019-12-27 13:05:00,40.27,40.29,40.26,40.29,25610.0,35.3451,35.3627,35.3363,35.3627,25610.0
2019-12-27 13:10:00,40.29,40.3,40.23,40.24,41015.0,35.3627,35.3715,35.31,35.3188,41015.0
2019-12-27 13:15:00,40.23,40.3,40.23,40.27,28873.0,35.31,35.3715,35.31,35.3451,28873.0
2019-12-27 13:20:00,40.27,40.31,40.27,40.29,22061.0,35.3451,35.3802,35.3451,35.3627,22061.0
2019-12-27 13:25:00,40.29,40.32,40.28,40.29,28899.0,35.3627,35.389,35.3539,35.3627,28899.0
2019-12-27 13:30:00,40.29,40.31,40.26,40.28,27051.0,35.3627,35.3802,35.3363,35.3539,27051.0
2019-12-27 13:35:00,40.28,40.3,40.27,40.3,27760.0,35.3539,35.3715,35.3451,35.3715,27760.0
2019-12-27 13:40:00,40.29,40.3,40.25,40.26,45844.0,35.3627,35.3715,35.3276,35.3363,45844.0
2019-12-27 13:45:00,40.26,40.3,40.25,40.3,25690.0,35.3363,35.3715,35.3276,35.3715,25690.0
2019-12-27 13:50:00,40.29,40.31,40.25,40.27,40428.0,35.3627,35.3802,35.3276,35.3451,40428.0
2019-12-27 13:55:00,40.27,40.27,40.24,40.25,29964.0,35.3451,35.3451,35.3188,35.3276,29964.0
2019-12-27 14:00:00,40.25,40.25,40.19,40.2,41553.0,35.3276,35.3276,35.2749,35.2837,41553.0
2019-12-27 14:05:00,40.19,40.2,40.07,40.1,66349.0,35.2749,35.2837,35.1696,35.1959,66349.0
2019-12-27 14:10:00,40.1,40.16,40.09,40.09,123806.0,35.1959,35.2486,35.1871,35.1871,123806.0
2019-12-27 14:15:00,40.09,40.18,40.09,40.17,53387.0,35.1871,35.2661,35.1871,35.2574,53387.0
2019-12-27 14:20:00,40.17,40.19,40.1,40.18,69667.0,35.2574,35.2749,35.1959,35.2661,69667.0
2019-12-27 14:25:00,40.18,40.21,40.13,40.18,82139.0,35.2661,35.2925,35.2222,35.2661,82139.0
2019-12-27 14:30:00,40.19,40.22,40.18,40.19,53546.0,35.2749,35.3012,35.2661,35.2749,53546.0
2019-12-27 14:35:00,40.19,40.25,40.18,40.24,81793.0,35.2749,35.3276,35.2661,35.3188,81793.0
2019-12-27 14:40:00,40.24,40.28,40.23,40.26,28289.0,35.3188,35.3539,35.31,35.3363,28289.0
2019-12-27 14:45:00,40.26,40.26,40.2,40.21,28898.0,35.3363,35.3363,35.2837,35.2925,28898.0
2019-12-27 14:50:00,40.21,40.25,40.19,40.22,31358.0,35.2925,35.3276,35.2749,35.3012,31358.0
2019-12-27 14:55:00,40.22,40.25,40.2,40.22,34640.0,35.3012,35.3276,35.2837,35.3012,34640.0
2019-12-27 15:00:00,40.22,40.23,40.16,40.18,34754.0,35.3012,35.31,35.2486,35.2661,34754.0
2019-12-27 15:05:00,40.17,40.18,40.15,40.16,30721.0,35.2574,35.2661,35.2398,35.2486,30721.0
2019-12-27 15:10:00,40.16,40.18,40.13,40.15,28872.0,35.2486,35.2661,35.2222,35.2398,28872.0
2019-12-27 15:15:00,40.16,40.18,40.09,40.09,81089.0,35.2486,35.2661,35.1871,35.1871,81089.0
2019-12-27 15:20:00,40.09,40.13,40.08,40.12,49378.0,35.1871,35.2222,35.1784,35.2135,49378.0
2019-12-27 15:25:00,40.12,40.14,40.1,40.12,37979.0,35.2135,35.231,35.1959,35.2135,37979.0
2019-12-27 15:30:00,40.12,40.17,40.1,40.14,103297.0,35.2135,35.2574,35.1959,35.231,103297.0
2019-12-27 15:35:00,40.14,40.2,40.13,40.13,69374.0,35.231,35.2837,35.2222,35.2222,69374.0
2019-12-27 15:40:00,40.14,40.18,40.04,40.05,90566.0,35.231,35.2661,35.1433,35.152,90566.0
2019-12-27 15:45:00,40.05,40.08,39.98,39.99,142368.0,35.152,35.1784,35.0906,35.0994,142368.0
2019-12-27 15:50:00,39.99,40.13,39.96,40.12,198017.0,35.0994,35.2222,35.073,35.2135,198017.0
2019-12-27 15:55:00,40.13,40.13,39.99,40.01,256812.0,35.2222,35.2222,35.0994,35.1169,256812.0
2019-12-30 09:30:00,40.01,40.28,40.0,40.22,274419.0,35.1169,35.3539,35.1081,35.3012,274419.0
2019-12-30 09:35:00,40.22,40.38,40.19,40.37,107299.0,35.3012,35.4417,35.2749,35.4329,107299.0
2019-12-30 09:40:00,40.36,40.37,40.2,40.23,68533.0,35.4241,35.4329,35.2837,35.31,68533.0
2019-12-30 09:45:00,40.21,40.28,40.17,40.22,72899.0,35.2925,35.3539,35.2574,35.3012,72899.0
2019-12-30 09:50:00,40.22,40.26,40.16,40.25,135103.0,35.3012,35.3363,35.2486,35.3276,135103.0
2019-12-30 09:55:00,40.25,40.25,40.15,40.2,132218.0,35.3276,35.3276,35.2398,35.2837,132218.0
2019-12-30 10:00:00,40.2,40.35,40.2,40.33,117927.0,35.2837,35.4153,35.2837,35.3978,117927.0
2019-12-30 10:05:00,40.33,40.44,40.27,40.42,89734.0,35.3978,35.4943,35.3451,35.4768,89734.0
2019-12-30 10:10:00,40.42,40.5,40.39,40.41,149439.0,35.4768,35.547,35.4505,35.468,149439.0
2019-12-30 10:15:00,40.4,40.48,40.35,40.47,90627.0,35.4592,35.5294,35.4153,35.5207,90627.0
2019-12-30 10:20:00,40.47,40.54,40.36,40.36,148284.0,35.5207,35.5821,35.4241,35.4241,148284.0
2019-12-30 10:25:00,40.36,40.44,40.33,40.41,82893.0,35.4241,35.4943,35.3978,35.468,82893.0
2019-12-30 10:30:00,40.41,40.42,40.36,40.4,78473.0,35.468,35.4768,35.4241,35.4592,78473.0
2019-12-30 10:35:00,40.4,40.41,40.36,40.38,82026.0,35.4592,35.468,35.4241,35.4417,82026.0
2019-12-30 10:40:00,40.38,40.4,40.3,40.3,105900.0,35.4417,35.4592,35.3715,35.3715,105900.0
2019-12-30 10:45:00,40.3,40.33,40.27,40.27,74395.0,35.3715,35.3978,35.3451,35.3451,74395.0
2019-12-30 10:50:00,40.28,40.4,40.26,40.39,79152.0,35.3539,35.4592,35.3363,35.4505,79152.0
2019-12-30 10:55:00,40.4,40.41,40.33,40.35,61869.0,35.4592,35.468,35.3978,35.4153,61869.0
2019-12-30 11:00:00,40.35,40.44,40.33,40.43,75303.0,35.4153,35.4943,35.3978,35.4856,75303.0
2019-12-30 11:05:00,40.43,40.43,40.3,40.38,66434.0,35.4856,35.4856,35.3715,35.4417,66434.0
2019-12-30 11:10:00,40.37,40.42,40.34,40.38,53337.0,35.4329,35.4768,35.4066,35.4417,53337.0
2019-12-30 11:15:00,40.39,40.41,40.35,40.39,54888.0,35.4505,35.468,35.4153,35.4505,54888.0
2019-12-30 11:20:00,40.39,40.42,40.36,40.37,41642.0,35.4505,35.4768,35.4241,35.4329,41642.0
2019-12-30 11:25:00,40.38,40.39,40.31,40.32,59031.0,35.4417,35.4505,35.3802,35.389,59031.0
2019-12-30 11:30:00,40.31,40.33,40.22,40.24,143152.0,35.3802,35.3978,35.3012,35.3188,143152.0
2019-12-30 11:35:00,40.23,40.29,40.2,40.27,69419.0,35.31,35.3627,35.2837,35.3451,69419.0
2019-12-30 11:40:00,40.27,40.27,40.1,40.15,117652.0,35.3451,35.3451,35.1959,35.2398,117652.0
2019-12-30 11:45:00,40.15,40.24,40.13,40.23,133309.0,35.2398,35.3188,35.2222,35.31,133309.0
2019-12-30 11:50:00,40.23,40.29,40.19,40.27,65463.0,35.31,35.3627,35.2749,35.3451,65463.0
2019-12-30 11:55:00,40.27,40.34,40.27,40.31,55041.0,35.3451,35.4066,35.3451,35.3802,55041.0
2019-12-30 12:00:00,40.31,40.32,40.27,40.3,50682.0,35.3802,35.389,35.3451,35.3715,50682.0
2019-12-30 12:05:00,40.3,40.41,40.3,40.4,63524.0,35.3715,35.468,35.3715,35.4592,63524.0
2019-12-30 12:10:00,40.4,40.42,40.37,40.4,41290.0,35.4592,35.4768,35.4329,35.4592,41290.0
2019-12-30 12:15:00,40.39,40.45,40.39,40.44,47465.0,35.4505,35.5031,35.4505,35.4943,47465.0
2019-12-30 12:20:00,40.44,40.55,40.43,40.55,109751.0,35.4943,35.5909,35.4856,35.5909,109751.0
2019-12-30 12:25:00,40.55,40.62,40.54,40.61,65555.0,35.5909,35.6523,35.5821,35.6435,65555.0
2019-12-30 12:30:00,40.61,40.68,40.56,40.66,87603.0,35.6435,35.705,35.5997,35.6874,87603.0
2019-12-30 12:35:00,40.66,40.68,40.62,40.66,89844.0,35.6874,35.705,35.6523,35.6874,89844.0
2019-12-30 12:40:00,40.66,40.67,40.64,40.66,50008.0,35.6874,35.6962,35.6699,35.6874,50008.0
2019-12-30 12:45:00,40.66,40.67,40.59,40.59,70428.0,35.6874,35.6962,35.626,35.626,70428.0
2019-12-30 12:50:00,40.59,40.61,40.58,40.6,33079.0,35.626,35.6435,35.6172,35.6348,33079.0
2019-12-30 12:55:00,40.61,40.64,40.6,40.63,52461.0,35.6435,35.6699,35.6348,35.6611,52461.0
2019-12-30 13:00:00,40.63,40.71,40.61,40.7,68547.0,35.6611,35.7313,35.6435,35.7225,68547.0
2019-12-30 13:05:00,40.69,40.74,40.67,40.74,53324.0,35.7138,35.7576,35.6962,35.7576,53324.0
2019-12-30 13:10:00,40.74,40.75,40.68,40.7,63523.0,35.7576,35.7664,35.705,35.7225,63523.0
2019-12-30 13:15:00,40.7,40.74,40.65,40.65,79693.0,35.7225,35.7576,35.6787,35.6787,79693.0
2019-12-30 13:20:00,40.64,40.71,40.63,40.65,66742.0,35.6699,35.7313,35.6611,35.6787,66742.0
2019-12-30 13:25:00,40.65,40.65,40.58,40.62,45053.0,35.6787,35.6787,35.6172,35.6523,45053.0
2019-12-30 13:30:00,40.62,40.66,40.6,40.64,43440.0,35.6523,35.6874,35.6348,35.6699,43440.0
2019-12-30 13:35:00,40.64,40.66,40.6,40.61,40248.0,35.6699,35.6874,35.6348,35.6435,40248.0
2019-12-30 13:40:00,40.61,40.64,40.6,40.62,35987.0,35.6435,35.6699,35.6348,35.6523,35987.0
2019-12-30 13:45:00,40.62,40.67,40.61,40.63,41155.0,35.6523,35.6962,35.6435,35.6611,41155.0
2019-12-30 13:50:00,40.62,40.68,40.62,40.66,34051.0,35.6523,35.705,35.6523,35.6874,34051.0
2019-12-30 13:55:00,40.66,40.67,40.63,40.65,46874.0,35.6874,35.6962,35.6611,35.6787,46874.0
2019-12-30 14:00:00,40.66,40.66,40.6,40.61,42527.0,35.6874,35.6874,35.6348,35.6435,42527.0
2019-12-30 14:05:00,40.6,40.64,40.59,40.62,86822.0,35.6348,35.6699,35.626,35.6523,86822.0
2019-12-30 14:10:00,40.63,40.63,40.59,40.61,61797.0,35.6611,35.6611,35.626,35.6435,61797.0
2019-12-30 14:15:00,40.61,40.65,40.6,40.62,34232.0,35.6435,35.6787,35.6348,35.6523,34232.0
2019-12-30 14:20:00,40.62,40.62,40.53,40.54,41004.0,35.6523,35.6523,35.5733,35.5821,41004.0
2019-12-30 14:25:00,40.54,40.56,40.45,40.5,67278.0,35.5821,35.5997,35.5031,35.547,67278.0
2019-12-30 14:30:00,40.51,40.51,40.45,40.48,32855.0,35.5558,35.5558,35.5031,35.5294,32855.0
2019-12-30 14:35:00,40.48,40.5,40.47,40.48,32618.0,35.5294,35.547,35.5207,35.5294,32618.0
2019-12-30 14:40:00,40.47,40.49,40.44,40.46,38969.0,35.5207,35.5382,35.4943,35.5119,38969.0
2019-12-30 14:45:00,40.46,40.48,40.44,40.48,53931.0,35.5119,35.5294,35.4943,35.5294,53931.0
2019-12-30 14:50:00,40.48,40.5,40.47,40.48,42161.0,35.5294,35.547,35.5207,35.5294,42161.0
2019-12-30 14:55:00,40.48,40.49,40.45,40.46,53928.0,35.5294,35.5382,35.5031,35.5119,53928.0
2019-12-30 15:00:00,40.46,40.48,40.4,40.48,126536.0,35.5119,35.5294,35.4592,35.5294,126536.0
2019-12-30 15:05:00,40.47,40.5,40.44,40.47,123988.0,35.5207,35.547,35.4943,35.5207,123988.0
2019-12-30 15:10:00,40.47,40.48,40.4,40.45,97509.0,35.5207,35.5294,35.4592,35.5031,97509.0
2019-12-30 15:15:00,40.45,40.48,40.44,40.47,75510.0,35.5031,35.5294,35.4943,35.5207,75510.0
2019-12-30 15:20:00,40.46,40.49,40.45,40.46,74767.0,35.5119,35.5382,35.5031,35.5119,74767.0
2019-12-30 15:25:00,40.46,40.47,40.44,40.46,66572.0,35.5119,35.5207,35.4943,35.5119,66572.0
2019-12-30 15:30:00,40.46,40.47,40.42,40.45,91807.0,35.5119,35.5207,35.4768,35.5031,91807.0
2019-12-30 15:35:00,40.44,40.47,40.44,40.46,96208.0,35.4943,35.5207,35.4943,35.5119,96208.0
2019-12-30 15:40:00,40.46,40.46,40.4,40.43,109010.0,35.5119,35.5119,35.4592,35.4856,109010.0
2019-12-30 15:45:00,40.43,40.43,40.38,40.41,152236.0,35.4856,35.4856,35.4417,35.468,152236.0
2019-12-30 15:50:00,40.42,40.42,40.33,40.37,258338.0,35.4768,35.4768,35.3978,35.4329,258338.0
2019-12-30 15:55:00,40.36,40.41,40.32,40.4,369549.0,35.4241,35.468,35.389,35.4592,369549.0
2019-12-31 09:30:00,40.01,40.03,39.69,39.74,347054.0,35.1169,35.1345,34.8361,34.8799,347054.0
2019-12-31 09:35:00,39.75,39.84,39.72,39.74,182368.0,34.8887,34.9677,34.8624,34.8799,182368.0
2019-12-31 09:40:00,39.74,39.88,39.73,39.87,243143.0,34.8799,35.0028,34.8712,34.994,243143.0
2019-12-31 09:45:00,39.87,39.93,39.82,39.91,145446.0,34.994,35.0467,34.9502,35.0292,145446.0
2019-12-31 09:50:00,39.92,40.01,39.86,39.97,213399.0,35.0379,35.1169,34.9853,35.0818,213399.0
2019-12-31 09:55:00,39.97,39.99,39.8,39.8,98653.0,35.0818,35.0994,34.9326,34.9326,98653.0
2019-12-31 10:00:00,39.8,39.83,39.65,39.72,158410.0,34.9326,34.9589,34.801,34.8624,158410.0
2019-12-31 10:05:00,39.72,39.97,39.69,39.95,129066.0,34.8624,35.0818,34.8361,35.0643,129066.0
2019-12-31 10:10:00,39.95,39.98,39.86,39.89,73731.0,35.0643,35.0906,34.9853,35.0116,73731.0
2019-12-31 10:15:00,39.88,39.93,39.83,39.84,44466.0,35.0028,35.0467,34.9589,34.9677,44466.0
2019-12-31 10:20:00,39.84,39.93,39.82,39.84,82475.0,34.9677,35.0467,34.9502,34.9677,82475.0
2019-12-31 10:25:00,39.85,39.86,39.69,39.74,97075.0,34.9765,34.9853,34.8361,34.8799,97075.0
2019-12-31 10:30:00,39.74,39.77,39.65,39.73,92618.0,34.8799,34.9063,34.801,34.8712,92618.0
2019-12-31 10:35:00,39.73,39.78,39.68,39.7,82100.0,34.8712,34.9151,34.8273,34.8448,82100.0
2019-12-31 10:40:00,39.7,39.71,39.63,39.68,63517.0,34.8448,34.8536,34.7834,34.8273,63517.0
2019-12-31 10:45:00,39.67,39.71,39.65,39.67,72503.0,34.8185,34.8536,34.801,34.8185,72503.0
2019-12-31 10:50:00,39.66,39.67,39.53,39.55,70518.0,34.8097,34.8185,34.6956,34.7132,70518.0
2019-12-31 10:55:00,39.56,39.63,39.54,39.6,47936.0,34.722,34.7834,34.7044,34.7571,47936.0
2019-12-31 11:00:00,39.59,39.62,39.58,39.6,45067.0,34.7483,34.7746,34.7395,34.7571,45067.0
2019-12-31 11:05:00,39.6,39.67,39.59,39.62,78181.0,34.7571,34.8185,34.7483,34.7746,78181.0
2019-12-31 11:10:00,39.63,39.7,39.62,39.68,50336.0,34.7834,34.8448,34.7746,34.8273,50336.0
2019-12-31 11:15:00,39.68,39.68,39.6,39.62,44103.0,34.8273,34.8273,34.7571,34.7746,44103.0
2019-12-31 11:20:00,39.62,39.62,39.54,39.6,73580.0,34.7746,34.7746,34.7044,34.7571,73580.0
2019-12-31 11:25:00,39.6,39.64,39.56,39.61,45743.0,34.7571,34.7922,34.722,34.7658,45743.0
2019-12-31 11:30:00,39.61,39.63,39.57,39.59,45520.0,34.7658,34.7834,34.7307,34.7483,45520.0
2019-12-31 11:35:00,39.59,39.69,39.59,39.65,45593.0,34.7483,34.8361,34.7483,34.801,45593.0
2019-12-31 11:40:00,39.65,39.73,39.64,39.72,69302.0,34.801,34.8712,34.7922,34.8624,69302.0
2019-12-31 11:45:00,39.72,39.8,39.71,39.76,63355.0,34.8624,34.9326,34.8536,34.8975,63355.0
2019-12-31 11:50:00,39.77,39.77,39.68,39.72,49711.0,34.9063,34.9063,34.8273,34.8624,49711.0
2019-12-31 11:55:00,39.71,39.74,39.69,39.71,39370.0,34.8536,34.8799,34.8361,34.8536,39370.0
2019-12-31 12:00:00,39.72,39.75,39.7,39.73,65524.0,34.8624,34.8887,34.8448,34.8712,65524.0
2019-12-31 12:05:00,39.73,39.77,39.68,39.68,95820.0,34.8712,34.9063,34.8273,34.8273,95820.0
2019-12-31 12:10:00,39.68,39.69,39.53,39.62,206891.0,34.8273,34.8361,34.6956,34.7746,206891.0
2019-12-31 12:15:00,39.61,39.83,39.6,39.79,965517.0,34.7658,34.9589,34.7571,34.9238,965517.0
2019-12-31 12:20:00,39.78,39.79,39.7,39.75,396198.0,34.9151,34.9238,34.8448,34.8887,396198.0
2019-12-31 12:25:00,39.75,39.9,39.74,39.9,201782.0,34.8887,35.0204,34.8799,35.0204,201782.0
2019-12-31 12:30:00,39.9,39.98,39.89,39.95,143939.0,35.0204,35.0906,35.0116,35.0643,143939.0
2019-12-31 12:35:00,39.94,40.0,39.93,40.0,131573.0,35.0555,35.1081,35.0467,35.1081,131573.0
2019-12-31 12:40:00,40.0,40.05,39.96,40.04,91346.0,35.1081,35.152,35.073,35.1433,91346.0
2019-12-31 12:45:00,40.04,40.04,39.97,40.02,83097.0,35.1433,35.1433,35.0818,35.1257,83097.0
2019-12-31 12:50:00,40.03,40.04,39.98,39.99,63687.0,35.1345,35.1433,35.0906,35.0994,63687.0
2019-12-31 12:55:00,39.99,39.99,39.91,39.97,183974.0,35.0994,35.0994,35.0292,35.0818,183974.0
2019-12-31 13:00:00,39.96,40.08,39.95,40.01,168785.0,35.073,35.1784,35.0643,35.1169,168785.0
2019-12-31 13:05:00,40.02,40.09,39.98,40.06,103239.0,35.1257,35.1871,35.0906,35.1608,103239.0
2019-12-31 13:10:00,40.07,40.09,40.04,40.07,73748.0,35.1696,35.1871,35.1433,35.1696,73748.0
2019-12-31 13:15:00,40.07,40.09,40.03,40.09,60290.0,35.1696,35.1871,35.1345,35.1871,60290.0
2019-12-31 13:20:00,40.09,40.15,40.06,40.13,98823.0,35.1871,35.2398,35.1608,35.2222,98823.0
2019-12-31 13:25:00,40.14,40.16,40.06,40.09,85358.0,35.231,35.2486,35.1608,35.1871,85358.0
2019-12-31 13:30:00,40.09,40.11,40.05,40.11,59544.0,35.1871,35.2047,35.152,35.2047,59544.0
2019-12-31 13:35:00,40.1,40.13,40.07,40.1,37922.0,35.1959,35.2222,35.1696,35.1959,37922.0
2019-12-31 13:40:00,40.1,40.12,40.04,40.06,69930.0,35.1959,35.2135,35.1433,35.1608,69930.0
2019-12-31 13:45:00,40.05,40.08,40.02,40.04,56471.0,35.152,35.1784,35.1257,35.1433,56471.0
2019-12-31 13:50:00,40.04,40.07,40.03,40.05,43993.0,35.1433,35.1696,35.1345,35.152,43993.0
2019-12-31 13:55:00,40.06,40.09,40.03,40.08,56420.0,35.1608,35.1871,35.1345,35.1784,56420.0
2019-12-31 14:00:00,40.07,40.08,40.02,40.06,39038.0,35.1696,35.1784,35.1257,35.1608,39038.0
2019-12-31 14:05:00,40.06,40.07,40.02,40.03,42050.0,35.1608,35.1696,35.1257,35.1345,42050.0
2019-12-31 14:10:00,40.04,40.12,40.03,40.04,51855.0,35.1433,35.2135,35.1345,35.1433,51855.0
2019-12-31 14:15:00,40.04,40.06,40.01,40.02,53219.0,35.1433,35.1608,35.1169,35.1257,53219.0
2019-12-31 14:20:00,40.03,40.04,40.01,40.03,44849.0,35.1345,35.1433,35.1169,35.1345,44849.0
2019-12-31 14:25:00,40.02,40.03,39.94,39.97,63976.0,35.1257,35.1345,35.0555,35.0818,63976.0
2019-12-31 14:30:00,39.98,40.01,39.97,39.98,35770.0,35.0906,35.1169,35.0818,35.0906,35770.0
2019-12-31 14:35:00,39.98,39.98,39.93,39.93,46704.0,35.0906,35.0906,35.0467,35.0467,46704.0
2019-12-31 14:40:00,39.94,39.97,39.91,39.91,55026.0,35.0555,35.0818,35.0292,35.0292,55026.0
2019-12-31 14:45:00,39.91,39.96,39.91,39.96,71924.0,35.0292,35.073,35.0292,35.073,71924.0
2019-12-31 14:50:00,39.96,39.97,39.91,39.95,38666.0,35.073,35.0818,35.0292,35.0643,38666.0
2019-12-31 14:55:00,39.95,39.98,39.94,39.96,32768.0,35.0643,35.0906,35.0555,35.073,32768.0
2019-12-31 15:00:00,39.96,40.08,39.95,40.07,105834.0,35.073,35.1784,35.0643,35.1696,105834.0
2019-12-31 15:05:00,40.07,40.07,40.0,40.05,82145.0,35.1696,35.1696,35.1081,35.152,82145.0
2019-12-31 15:10:00,40.05,40.05,39.99,40.0,66882.0,35.152,35.152,35.0994,35.1081,66882.0
2019-12-31 15:15:00,40.0,40.06,39.97,40.04,83734.0,35.1081,35.1608,35.0818,35.1433,83734.0
2019-12-31 15:20:00,40.04,40.06,40.02,40.02,66288.0,35.1433,35.1608,35.1257,35.1257,66288.0
2019-12-31 15:25:00,40.03,40.16,40.02,40.16,111444.0,35.1345,35.2486,35.1257,35.2486,111444.0
2019-12-31 15:30:00,40.16,40.16,40.09,40.13,95011.0,35.2486,35.2486,35.1871,35.2222,95011.0
2019-12-31 15:35:00,40.13,40.19,40.1,40.19,111567.0,35.2222,35.2749,35.1959,35.2749,111567.0
2019-12-31 15:40:00,40.19,40.2,40.15,40.19,126699.0,35.2749,35.2837,35.2398,35.2749,126699.0
2019-12-31 15:45:00,40.19,40.21,40.15,40.18,147830.0,35.2749,35.2925,35.2398,35.2661,147830.0
2019-12-31 15:50:00,40.18,40.22,40.17,40.21,176162.0,35.2661,35.3012,35.2574,35.2925,176162.0
2019-12-31 15:55:00,40.21,40.22,40.13,40.18,534196.0,35.2925,35.3012,35.2222,35.2661,534196.0
2020-01-02 09:30:00,40.52,40.59,40.41,40.41,290573.0,35.5646,35.626,35.468,35.468,290573.0
2020-01-02 09:35:00,40.39,40.54,40.36,40.53,142771.0,35.4505,35.5821,35.4241,35.5733,142771.0
2020-01-02 09:40:00,40.52,40.7,40.52,40.69,158851.0,35.5646,35.7225,35.5646,35.7138,158851.0
2020-01-02 09:45:00,40.69,40.72,40.46,40.46,167406.0,35.7138,35.7401,35.5119,35.5119,167406.0
2020-01-02 09:50:00,40.45,40.49,40.37,40.45,68055.0,35.5031,35.5382,35.4329,35.5031,68055.0
2020-01-02 09:55:00,40.46,40.5,40.43,40.47,70798.0,35.5119,35.547,35.4856,35.5207,70798.0
2020-01-02 10:00:00,40.47,40.51,40.38,40.46,71352.0,35.5207,35.5558,35.4417,35.5119,71352.0
2020-01-02 10:05:00,40.46,40.65,40.45,40.63,156436.0,35.5119,35.6787,35.5031,35.6611,156436.0
2020-01-02 10:10:00,40.63,40.66,40.5,40.51,100000.0,35.6611,35.6874,35.547,35.5558,100000.0
2020-01-02 10:15:00,40.51,40.51,40.36,40.46,176349.0,35.5558,35.5558,35.4241,35.5119,176349.0
2020-01-02 10:20:00,40.46,40.49,40.32,40.38,63444.0,35.5119,35.5382,35.389,35.4417,63444.0
2020-01-02 10:25:00,40.38,40.38,40.3,40.33,102342.0,35.4417,35.4417,35.3715,35.3978,102342.0
2020-01-02 10:30:00,40.33,40.36,40.28,40.33,88828.0,35.3978,35.4241,35.3539,35.3978,88828.0
2020-01-02 10:35:00,40.33,40.35,40.27,40.3,53405.0,35.3978,35.4153,35.3451,35.3715,53405.0
2020-01-02 10:40:00,40.3,40.38,40.26,40.33,206014.0,35.3715,35.4417,35.3363,35.3978,206014.0
2020-01-02 10:45:00,40.33,40.53,40.32,40.52,142107.0,35.3978,35.5733,35.389,35.5646,142107.0
2020-01-02 10:50:00,40.53,40.59,40.52,40.56,60047.0,35.5733,35.626,35.5646,35.5997,60047.0
2020-01-02 10:55:00,40.56,40.64,40.55,40.61,79378.0,35.5997,35.6699,35.5909,35.6435,79378.0
2020-01-02 11:00:00,40.61,40.61,40.44,40.44,58840.0,35.6435,35.6435,35.4943,35.4943,58840.0
2020-01-02 11:05:00,40.44,40.45,40.37,40.4,56807.0,35.4943,35.5031,35.4329,35.4592,56807.0
2020-01-02 11:10:00,40.4,40.45,40.39,40.44,47660.0,35.4592,35.5031,35.4505,35.4943,47660.0
2020-01-02 11:15:00,40.45,40.45,40.37,40.38,50891.0,35.5031,35.5031,35.4329,35.4417,50891.0
2020-01-02 11:20:00,40.39,40.47,40.36,40.43,69738.0,35.4505,35.5207,35.4241,35.4856,69738.0
2020-01-02 11:25:00,40.43,40.43,40.31,40.32,79309.0,35.4856,35.4856,35.3802,35.389,79309.0
2020-01-02 11:30:00,40.32,40.32,40.21,40.23,63564.0,35.389,35.389,35.2925,35.31,63564.0
2020-01-02 11:35:00,40.24,40.26,40.17,40.26,49684.0,35.3188,35.3363,35.2574,35.3363,49684.0
2020-01-02 11:40:00,40.25,40.26,40.19,40.22,57617.0,35.3276,35.3363,35.2749,35.3012,57617.0
2020-01-02 11:45:00,40.22,40.25,40.19,40.23,49557.0,35.3012,35.3276,35.2749,35.31,49557.0
2020-01-02 11:50:00,40.23,40.29,40.23,40.23,61024.0,35.31,35.3627,35.31,35.31,61024.0
2020-01-02 11:55:00,40.23,40.32,40.21,40.3,56878.0,35.31,35.389,35.2925,35.3715,56878.0
2020-01-02 12:00:00,40.3,40.34,40.24,40.32,62153.0,35.3715,35.4066,35.3188,35.389,62153.0
2020-01-02 12:05:00,40.32,40.36,40.29,40.32,51992.0,35.389,35.4241,35.3627,35.389,51992.0
2020-01-02 12:10:00,40.32,40.33,40.28,40.31,37857.0,35.389,35.3978,35.3539,35.3802,37857.0
2020-01-02 12:15:00,40.31,40.31,40.26,40.26,27591.0,35.3802,35.3802,35.3363,35.3363,27591.0
2020-01-02 12:20:00,40.26,40.32,40.26,40.32,24495.0,35.3363,35.389,35.3363,35.389,24495.0
2020-01-02 12:25:00,40.32,40.34,40.26,40.29,29971.0,35.389,35.4066,35.3363,35.3627,29971.0
2020-01-02 12:30:00,40.29,40.35,40.27,40.33,32522.0,35.3627,35.4153,35.3451,35.3978,32522.0
2020-01-02 12:35:00,40.34,40.34,40.27,40.3,40666.0,35.4066,35.4066,35.3451,35.3715,40666.0
2020-01-02 12:40:00,40.29,40.36,40.28,40.35,37531.0,35.3627,35.4241,35.3539,35.4153,37531.0
2020-01-02 12:45:00,40.35,40.37,40.32,40.33,38611.0,35.4153,35.4329,35.389,35.3978,38611.0
2020-01-02 12:50:00,40.33,40.38,40.32,40.35,51804.0,35.3978,35.4417,35.389,35.4153,51804.0
2020-01-02 12:55:00,40.35,40.37,40.32,40.36,46001.0,35.4153,35.4329,35.389,35.4241,46001.0
2020-01-02 13:00:00,40.36,40.38,40.33,40.34,31418.0,35.4241,35.4417,35.3978,35.4066,31418.0
2020-01-02 13:05:00,40.34,40.34,40.29,40.3,24122.0,35.4066,35.4066,35.3627,35.3715,24122.0
2020-01-02 13:10:00,40.3,40.33,40.29,40.32,21896.0,35.3715,35.3978,35.3627,35.389,21896.0
2020-01-02 13:15:00,40.32,40.35,40.29,40.31,37831.0,35.389,35.4153,35.3627,35.3802,37831.0
2020-01-02 13:20:00,40.3,40.31,40.29,40.29,20960.0,35.3715,35.3802,35.3627,35.3627,20960.0
2020-01-02 13:25:00,40.3,40.33,40.27,40.32,29312.0,35.3715,35.3978,35.3451,35.389,29312.0
2020-01-02 13:30:00,40.33,40.37,40.27,40.29,41645.0,35.3978,35.4329,35.3451,35.3627,41645.0
2020-01-02 13:35:00,40.29,40.32,40.28,40.29,22475.0,35.3627,35.389,35.3539,35.3627,22475.0
2020-01-02 13:40:00,40.29,40.29,40.26,40.28,19098.0,35.3627,35.3627,35.3363,35.3539,19098.0
2020-01-02 13:45:00,40.28,40.32,40.28,40.32,32085.0,35.3539,35.389,35.3539,35.389,32085.0
2020-01-02 13:50:00,40.32,40.35,40.3,40.31,38017.0,35.389,35.4153,35.3715,35.3802,38017.0
2020-01-02 13:55:00,40.32,40.34,40.27,40.3,28326.0,35.389,35.4066,35.3451,35.3715,28326.0
2020-01-02 14:00:00,40.3,40.3,40.23,40.24,51048.0,35.3715,35.3715,35.31,35.3188,51048.0
2020-01-02 14:05:00,40.23,40.24,40.2,40.21,77261.0,35.31,35.3188,35.2837,35.2925,77261.0
2020-01-02 14:10:00,40.21,40.25,40.2,40.22,35450.0,35.2925,35.3276,35.2837,35.3012,35450.0
2020-01-02 14:15:00,40.21,40.22,40.18,40.2,77109.0,35.2925,35.3012,35.2661,35.2837,77109.0
2020-01-02 14:20:00,40.2,40.23,40.18,40.23,114535.0,35.2837,35.31,35.2661,35.31,114535.0
2020-01-02 14:25:00,40.23,40.23,40.18,40.21,57303.0,35.31,35.31,35.2661,35.2925,57303.0
2020-01-02 14:30:00,40.2,40.21,40.09,40.14,117407.0,35.2837,35.2925,35.1871,35.231,117407.0
2020-01-02 14:35:00,40.14,40.19,40.13,40.18,38581.0,35.231,35.2749,35.2222,35.2661,38581.0
2020-01-02 14:40:00,40.19,40.24,40.18,40.21,59753.0,35.2749,35.3188,35.2661,35.2925,59753.0
2020-01-02 14:45:00,40.21,40.23,40.18,40.19,40967.0,35.2925,35.31,35.2661,35.2749,40967.0
2020-01-02 14:50:00,40.19,40.22,40.16,40.16,62844.0,35.2749,35.3012,35.2486,35.2486,62844.0
2020-01-02 14:55:00,40.16,40.17,40.12,40.15,51243.0,35.2486,35.2574,35.2135,35.2398,51243.0
2020-01-02 15:00:00,40.14,40.16,40.12,40.14,45193.0,35.231,35.2486,35.2135,35.231,45193.0
2020-01-02 15:05:00,40.14,40.14,40.11,40.12,58359.0,35.231,35.231,35.2047,35.2135,58359.0
2020-01-02 15:10:00,40.12,40.12,40.08,40.11,55615.0,35.2135,35.2135,35.1784,35.2047,55615.0
2020-01-02 15:15:00,40.11,40.11,40.07,40.09,76306.0,35.2047,35.2047,35.1696,35.1871,76306.0
2020-01-02 15:20:00,40.09,40.15,40.09,40.14,66520.0,35.1871,35.2398,35.1871,35.231,66520.0
2020-01-02 15:25:00,40.13,40.14,40.09,40.12,122055.0,35.2222,35.231,35.1871,35.2135,122055.0
2020-01-02 15:30:00,40.11,40.18,40.1,40.15,111922.0,35.2047,35.2661,35.1959,35.2398,111922.0
2020-01-02 15:35:00,40.16,40.19,40.13,40.18,169844.0,35.2486,35.2749,35.2222,35.2661,169844.0
2020-01-02 15:40:00,40.18,40.19,40.16,40.18,125012.0,35.2661,35.2749,35.2486,35.2661,125012.0
2020-01-02 15:45:00,40.17,40.19,40.1,40.12,270014.0,35.2574,35.2749,35.1959,35.2135,270014.0
2020-01-02 15:50:00,40.12,40.17,40.11,40.13,351048.0,35.2135,35.2574,35.2047,35.2222,351048.0
2020-01-02 15:55:00,40.14,40.24,40.11,40.18,624787.0,35.231,35.3188,35.2047,35.2661,624787.0
2020-01-03 09:30:00,41.0,41.14,40.9,40.92,538627.0,35.9858,36.1087,35.8981,35.9156,538627.0
2020-01-03 09:35:00,40.93,40.96,40.35,40.36,418590.0,35.9244,35.9507,35.4153,35.4241,418590.0
2020-01-03 09:40:00,40.36,40.58,40.25,40.56,238904.0,35.4241,35.6172,35.3276,35.5997,238904.0
2020-01-03 09:45:00,40.57,40.67,40.5,40.58,142676.0,35.6084,35.6962,35.547,35.6172,142676.0
2020-01-03 09:50:00,40.57,40.63,40.39,40.47,107981.0,35.6084,35.6611,35.4505,35.5207,107981.0
2020-01-03 09:55:00,40.47,40.52,40.32,40.33,201328.0,35.5207,35.5646,35.389,35.3978,201328.0
2020-01-03 10:00:00,40.35,40.37,40.22,40.3,157145.0,35.4153,35.4329,35.3012,35.3715,157145.0
2020-01-03 10:05:00,40.29,40.46,40.27,40.44,76937.0,35.3627,35.5119,35.3451,35.4943,76937.0
2020-01-03 10:10:00,40.44,40.54,40.43,40.54,130925.0,35.4943,35.5821,35.4856,35.5821,130925.0
2020-01-03 10:15:00,40.53,40.59,40.51,40.55,86642.0,35.5733,35.626,35.5558,35.5909,86642.0
2020-01-03 10:20:00,40.55,40.61,40.5,40.61,124337.0,35.5909,35.6435,35.547,35.6435,124337.0
2020-01-03 10:25:00,40.61,40.61,40.44,40.44,78843.0,35.6435,35.6435,35.4943,35.4943,78843.0
2020-01-03 10:30:00,40.44,40.53,40.44,40.5,73989.0,35.4943,35.5733,35.4943,35.547,73989.0
2020-01-03 10:35:00,40.5,40.51,40.41,40.46,68052.0,35.547,35.5558,35.468,35.5119,68052.0
2020-01-03 10:40:00,40.47,40.5,40.41,40.46,64763.0,35.5207,35.547,35.468,35.5119,64763.0
2020-01-03 10:45:00,40.46,40.5,40.36,40.37,58089.0,35.5119,35.547,35.4241,35.4329,58089.0
2020-01-03 10:50:00,40.37,40.37,40.31,40.34,66932.0,35.4329,35.4329,35.3802,35.4066,66932.0
2020-01-03 10:55:00,40.34,40.37,40.28,40.3,82936.0,35.4066,35.4329,35.3539,35.3715,82936.0
2020-01-03 11:00:00,40.31,40.38,40.16,40.19,176563.0,35.3802,35.4417,35.2486,35.2749,176563.0
2020-01-03 11:05:00,40.2,40.32,40.19,40.29,103565.0,35.2837,35.389,35.2749,35.3627,103565.0
2020-01-03 11:10:00,40.28,40.35,40.27,40.33,149633.0,35.3539,35.4153,35.3451,35.3978,149633.0
2020-01-03 11:15:00,40.33,40.36,40.24,40.25,83090.0,35.3978,35.4241,35.3188,35.3276,83090.0
2020-01-03 11:20:00,40.25,40.26,40.16,40.21,130234.0,35.3276,35.3363,35.2486,35.2925,130234.0
2020-01-03 11:25:00,40.22,40.22,40.01,40.07,158893.0,35.3012,35.3012,35.1169,35.1696,158893.0
2020-01-03 11:30:00,40.07,40.15,40.06,40.11,82674.0,35.1696,35.2398,35.1608,35.2047,82674.0
2020-01-03 11:35:00,40.11,40.15,40.08,40.09,57586.0,35.2047,35.2398,35.1784,35.1871,57586.0
2020-01-03 11:40:00,40.1,40.16,40.08,40.15,81170.0,35.1959,35.2486,35.1784,35.2398,81170.0
2020-01-03 11:45:00,40.15,40.17,40.08,40.12,98140.0,35.2398,35.2574,35.1784,35.2135,98140.0
2020-01-03 11:50:00,40.11,40.12,40.0,40.04,105320.0,35.2047,35.2135,35.1081,35.1433,105320.0
2020-01-03 11:55:00,40.06,40.11,40.02,40.11,41174.0,35.1608,35.2047,35.1257,35.2047,41174.0
2020-01-03 12:00:00,40.1,40.15,40.09,40.12,80334.0,35.1959,35.2398,35.1871,35.2135,80334.0
2020-01-03 12:05:00,40.12,40.21,40.11,40.2,345377.0,35.2135,35.2925,35.2047,35.2837,345377.0
2020-01-03 12:10:00,40.2,40.27,40.18,40.21,146515.0,35.2837,35.3451,35.2661,35.2925,146515.0
2020-01-03 12:15:00,40.22,40.26,40.17,40.21,114476.0,35.3012,35.3363,35.2574,35.2925,114476.0
2020-01-03 12:20:00,40.22,40.31,40.21,40.29,73440.0,35.3012,35.3802,35.2925,35.3627,73440.0
2020-01-03 12:25:00,40.3,40.33,40.26,40.29,81801.0,35.3715,35.3978,35.3363,35.3627,81801.0
2020-01-03 12:30:00,40.29,40.34,40.28,40.34,88079.0,35.3627,35.4066,35.3539,35.4066,88079.0
2020-01-03 12:35:00,40.34,40.39,40.31,40.39,90548.0,35.4066,35.4505,35.3802,35.4505,90548.0
2020-01-03 12:40:00,40.38,40.39,40.27,40.28,93129.0,35.4417,35.4505,35.3451,35.3539,93129.0
2020-01-03 12:45:00,40.29,40.29,40.2,40.21,87104.0,35.3627,35.3627,35.2837,35.2925,87104.0
2020-01-03 12:50:00,40.2,40.27,40.19,40.23,50689.0,35.2837,35.3451,35.2749,35.31,50689.0
2020-01-03 12:55:00,40.23,40.28,40.21,40.27,31163.0,35.31,35.3539,35.2925,35.3451,31163.0
2020-01-03 13:00:00,40.27,40.37,40.26,40.34,47232.0,35.3451,35.4329,35.3363,35.4066,47232.0
2020-01-03 13:05:00,40.34,40.4,40.34,40.37,31818.0,35.4066,35.4592,35.4066,35.4329,31818.0
2020-01-03 13:10:00,40.37,40.37,40.28,40.29,45371.0,35.4329,35.4329,35.3539,35.3627,45371.0
2020-01-03 13:15:00,40.29,40.31,40.26,40.3,31742.0,35.3627,35.3802,35.3363,35.3715,31742.0
2020-01-03 13:20:00,40.31,40.36,40.3,40.36,59699.0,35.3802,35.4241,35.3715,35.4241,59699.0
2020-01-03 13:25:00,40.37,40.37,40.31,40.32,31418.0,35.4329,35.4329,35.3802,35.389,31418.0
2020-01-03 13:30:00,40.32,40.38,40.31,40.34,46515.0,35.389,35.4417,35.3802,35.4066,46515.0
2020-01-03 13:35:00,40.34,40.45,40.28,40.44,77000.0,35.4066,35.5031,35.3539,35.4943,77000.0
2020-01-03 13:40:00,40.43,40.46,40.37,40.41,79407.0,35.4856,35.5119,35.4329,35.468,79407.0
2020-01-03 13:45:00,40.41,40.43,40.38,40.41,31843.0,35.468,35.4856,35.4417,35.468,31843.0
2020-01-03 13:50:00,40.4,40.46,40.4,40.41,43202.0,35.4592,35.5119,35.4592,35.468,43202.0
2020-01-03 13:55:00,40.41,40.47,40.38,40.46,36630.0,35.468,35.5207,35.4417,35.5119,36630.0
2020-01-03 14:00:00,40.46,40.47,40.38,40.45,40985.0,35.5119,35.5207,35.4417,35.5031,40985.0
2020-01-03 14:05:00,40.45,40.48,40.4,40.41,45639.0,35.5031,35.5294,35.4592,35.468,45639.0
2020-01-03 14:10:00,40.4,40.45,40.4,40.42,29953.0,35.4592,35.5031,35.4592,35.4768,29953.0
2020-01-03 14:15:00,40.42,40.43,40.37,40.38,49171.0,35.4768,35.4856,35.4329,35.4417,49171.0
2020-01-03 14:20:00,40.38,40.44,40.38,40.44,44077.0,35.4417,35.4943,35.4417,35.4943,44077.0
2020-01-03 14:25:00,40.45,40.47,40.39,40.41,101995.0,35.5031,35.5207,35.4505,35.468,101995.0
2020-01-03 14:30:00,40.41,40.43,40.38,40.41,30133.0,35.468,35.4856,35.4417,35.468,30133.0
2020-01-03 14:35:00,40.41,40.44,40.39,40.43,33247.0,35.468,35.4943,35.4505,35.4856,33247.0
2020-01-03 14:40:00,40.43,40.45,40.4,40.4,48390.0,35.4856,35.5031,35.4592,35.4592,48390.0
2020-01-03 14:45:00,40.41,40.45,40.4,40.43,58349.0,35.468,35.5031,35.4592,35.4856,58349.0
2020-01-03 14:50:00,40.43,40.45,40.43,40.45,32789.0,35.4856,35.5031,35.4856,35.5031,32789.0
2020-01-03 14:55:00,40.45,40.52,40.44,40.49,55628.0,35.5031,35.5646,35.4943,35.5382,55628.0
2020-01-03 15:00:00,40.49,40.53,40.47,40.5,77244.0,35.5382,35.5733,35.5207,35.547,77244.0
2020-01-03 15:05:00,40.51,40.51,40.46,40.48,40602.0,35.5558,35.5558,35.5119,35.5294,40602.0
2020-01-03 15:10:00,40.48,40.52,40.46,40.48,105654.0,35.5294,35.5646,35.5119,35.5294,105654.0
2020-01-03 15:15:00,40.48,40.49,40.43,40.46,58355.0,35.5294,35.5382,35.4856,35.5119,58355.0
2020-01-03 15:20:00,40.46,40.52,40.45,40.49,98461.0,35.5119,35.5646,35.5031,35.5382,98461.0
2020-01-03 15:25:00,40.49,40.55,40.48,40.52,49777.0,35.5382,35.5909,35.5294,35.5646,49777.0
2020-01-03 15:30:00,40.51,40.52,40.44,40.47,74203.0,35.5558,35.5646,35.4943,35.5207,74203.0
2020-01-03 15:35:00,40.47,40.48,40.41,40.42,65920.0,35.5207,35.5294,35.468,35.4768,65920.0
2020-01-03 15:40:00,40.42,40.51,40.41,40.51,53988.0,35.4768,35.5558,35.468,35.5558,53988.0
2020-01-03 15:45:00,40.51,40.55,40.49,40.5,99123.0,35.5558,35.5909,35.5382,35.547,99123.0
2020-01-03 15:50:00,40.51,40.55,40.47,40.54,189259.0,35.5558,35.5909,35.5207,35.5821,189259.0
2020-01-03 15:55:00,40.54,40.62,40.52,40.54,403603.0,35.5821,35.6523,35.5646,35.5821,403603.0
2020-01-06 09:30:00,40.61,40.77,40.53,40.58,421510.0,35.6435,35.784,35.5733,35.6172,421510.0
2020-01-06 09:35:00,40.57,40.63,40.42,40.48,130717.0,35.6084,35.6611,35.4768,35.5294,130717.0
2020-01-06 09:40:00,40.45,40.48,40.34,40.41,150039.0,35.5031,35.5294,35.4066,35.468,150039.0
2020-01-06 09:45:00,40.42,40.58,40.4,40.49,137654.0,35.4768,35.6172,35.4592,35.5382,137654.0
2020-01-06 09:50:00,40.49,40.54,40.41,40.45,141634.0,35.5382,35.5821,35.468,35.5031,141634.0
2020-01-06 09:55:00,40.43,40.43,40.23,40.24,208558.0,35.4856,35.4856,35.31,35.3188,208558.0
2020-01-06 10:00:00,40.23,40.32,40.19,40.24,189566.0,35.31,35.389,35.2749,35.3188,189566.0
2020-01-06 10:05:00,40.25,40.44,40.24,40.41,145817.0,35.3276,35.4943,35.3188,35.468,145817.0
2020-01-06 10:10:00,40.42,40.49,40.37,40.39,117689.0,35.4768,35.5382,35.4329,35.4505,117689.0
2020-01-06 10:15:00,40.39,40.57,40.38,40.46,93123.0,35.4505,35.6084,35.4417,35.5119,93123.0
2020-01-06 10:20:00,40.46,40.46,40.38,40.41,62013.0,35.5119,35.5119,35.4417,35.468,62013.0
2020-01-06 10:25:00,40.41,40.45,40.39,40.43,48305.0,35.468,35.5031,35.4505,35.4856,48305.0
2020-01-06 10:30:00,40.44,40.45,40.27,40.29,76849.0,35.4943,35.5031,35.3451,35.3627,76849.0
2020-01-06 10:35:00,40.29,40.33,40.25,40.3,88402.0,35.3627,35.3978,35.3276,35.3715,88402.0
2020-01-06 10:40:00,40.31,40.31,40.26,40.3,60733.0,35.3802,35.3802,35.3363,35.3715,60733.0
2020-01-06 10:45:00,40.3,40.44,40.23,40.41,191959.0,35.3715,35.4943,35.31,35.468,191959.0
2020-01-06 10:50:00,40.42,40.55,40.42,40.52,161876.0,35.4768,35.5909,35.4768,35.5646,161876.0
2020-01-06 10:55:00,40.52,40.54,40.33,40.37,145592.0,35.5646,35.5821,35.3978,35.4329,145592.0
2020-01-06 11:00:00,40.37,40.37,40.28,40.32,58792.0,35.4329,35.4329,35.3539,35.389,58792.0
2020-01-06 11:05:00,40.32,40.32,40.25,40.27,49556.0,35.389,35.389,35.3276,35.3451,49556.0
2020-01-06 11:10:00,40.27,40.36,40.25,40.32,63386.0,35.3451,35.4241,35.3276,35.389,63386.0
2020-01-06 11:15:00,40.32,40.37,40.29,40.36,56683.0,35.389,35.4329,35.3627,35.4241,56683.0
2020-01-06 11:20:00,40.35,40.43,40.33,40.43,101842.0,35.4153,35.4856,35.3978,35.4856,101842.0
2020-01-06 11:25:00,40.42,40.43,40.35,40.4,83615.0,35.4768,35.4856,35.4153,35.4592,83615.0
2020-01-06 11:30:00,40.4,40.42,40.34,40.34,54141.0,35.4592,35.4768,35.4066,35.4066,54141.0
2020-01-06 11:35:00,40.34,40.36,40.32,40.35,57652.0,35.4066,35.4241,35.389,35.4153,57652.0
2020-01-06 11:40:00,40.35,40.39,40.33,40.37,41857.0,35.4153,35.4505,35.3978,35.4329,41857.0
2020-01-06 11:45:00,40.37,40.42,40.34,40.39,28592.0,35.4329,35.4768,35.4066,35.4505,28592.0
2020-01-06 11:50:00,40.4,40.41,40.34,40.35,49811.0,35.4592,35.468,35.4066,35.4153,49811.0
2020-01-06 11:55:00,40.34,40.39,40.34,40.37,103192.0,35.4066,35.4505,35.4066,35.4329,103192.0
2020-01-06 12:00:00,40.37,40.41,40.33,40.41,51017.0,35.4329,35.468,35.3978,35.468,51017.0
2020-01-06 12:05:00,40.41,40.46,40.4,40.41,40272.0,35.468,35.5119,35.4592,35.468,40272.0
2020-01-06 12:10:00,40.41,40.56,40.41,40.51,149397.0,35.468,35.5997,35.468,35.5558,149397.0
2020-01-06 12:15:00,40.51,40.51,40.46,40.49,45430.0,35.5558,35.5558,35.5119,35.5382,45430.0
2020-01-06 12:20:00,40.5,40.5,40.42,40.44,59631.0,35.547,35.547,35.4768,35.4943,59631.0
2020-01-06 12:25:00,40.44,40.47,40.39,40.41,43831.0,35.4943,35.5207,35.4505,35.468,43831.0
2020-01-06 12:30:00,40.4,40.4,40.34,40.35,37969.0,35.4592,35.4592,35.4066,35.4153,37969.0
2020-01-06 12:35:00,40.36,40.38,40.32,40.37,38070.0,35.4241,35.4417,35.389,35.4329,38070.0
2020-01-06 12:40:00,40.37,40.41,40.35,40.39,49101.0,35.4329,35.468,35.4153,35.4505,49101.0
2020-01-06 12:45:00,40.39,40.42,40.38,40.41,32004.0,35.4505,35.4768,35.4417,35.468,32004.0
2020-01-06 12:50:00,40.42,40.42,40.37,40.39,27679.0,35.4768,35.4768,35.4329,35.4505,27679.0
2020-01-06 12:55:00,40.39,40.42,40.38,40.39,37660.0,35.4505,35.4768,35.4417,35.4505,37660.0
2020-01-06 13:00:00,40.39,40.41,40.37,40.38,23170.0,35.4505,35.468,35.4329,35.4417,23170.0
2020-01-06 13:05:00,40.38,40.45,40.37,40.41,45951.0,35.4417,35.5031,35.4329,35.468,45951.0
2020-01-06 13:10:00,40.41,40.44,40.4,40.43,26317.0,35.468,35.4943,35.4592,35.4856,26317.0
2020-01-06 13:15:00,40.42,40.46,40.41,40.42,64769.0,35.4768,35.5119,35.468,35.4768,64769.0
2020-01-06 13:20:00,40.43,40.49,40.43,40.48,48349.0,35.4856,35.5382,35.4856,35.5294,48349.0
2020-01-06 13:25:00,40.48,40.54,40.48,40.52,74571.0,35.5294,35.5821,35.5294,35.5646,74571.0
2020-01-06 13:30:00,40.52,40.54,40.49,40.51,43784.0,35.5646,35.5821,35.5382,35.5558,43784.0
2020-01-06 13:35:00,40.5,40.58,40.49,40.53,128966.0,35.547,35.6172,35.5382,35.5733,128966.0
2020-01-06 13:40:00,40.54,40.57,40.52,40.55,46814.0,35.5821,35.6084,35.5646,35.5909,46814.0
2020-01-06 13:45:00,40.55,40.62,40.55,40.62,37722.0,35.5909,35.6523,35.5909,35.6523,37722.0
2020-01-06 13:50:00,40.62,40.72,40.61,40.69,73449.0,35.6523,35.7401,35.6435,35.7138,73449.0
2020-01-06 13:55:00,40.7,40.74,40.66,40.7,64271.0,35.7225,35.7576,35.6874,35.7225,64271.0
2020-01-06 14:00:00,40.7,40.77,40.69,40.75,60232.0,35.7225,35.784,35.7138,35.7664,60232.0
2020-01-06 14:05:00,40.75,40.75,40.71,40.73,50650.0,35.7664,35.7664,35.7313,35.7489,50650.0
2020-01-06 14:10:00,40.74,40.75,40.71,40.75,36626.0,35.7576,35.7664,35.7313,35.7664,36626.0
2020-01-06 14:15:00,40.75,40.85,40.73,40.85,76581.0,35.7664,35.8542,35.7489,35.8542,76581.0
2020-01-06 14:20:00,40.85,40.87,40.78,40.83,77055.0,35.8542,35.8717,35.7928,35.8366,77055.0
2020-01-06 14:25:00,40.82,40.87,40.81,40.86,44461.0,35.8279,35.8717,35.8191,35.863,44461.0
2020-01-06 14:30:00,40.87,40.92,40.85,40.9,110564.0,35.8717,35.9156,35.8542,35.8981,110564.0
2020-01-06 14:35:00,40.9,40.91,40.88,40.91,49867.0,35.8981,35.9069,35.8805,35.9069,49867.0
2020-01-06 14:40:00,40.91,40.93,40.86,40.89,85070.0,35.9069,35.9244,35.863,35.8893,85070.0
2020-01-06 14:45:00,40.89,40.9,40.88,40.9,49560.0,35.8893,35.8981,35.8805,35.8981,49560.0
2020-01-06 14:50:00,40.9,40.93,40.87,40.91,69998.0,35.8981,35.9244,35.8717,35.9069,69998.0
2020-01-06 14:55:00,40.91,40.94,40.87,40.93,93714.0,35.9069,35.9332,35.8717,35.9244,93714.0
2020-01-06 15:00:00,40.94,40.97,40.93,40.96,196057.0,35.9332,35.9595,35.9244,35.9507,196057.0
2020-01-06 15:05:00,40.96,41.02,40.94,41.01,141020.0,35.9507,36.0034,35.9332,35.9946,141020.0
2020-01-06 15:10:00,41.01,41.08,41.0,41.01,135671.0,35.9946,36.0561,35.9858,35.9946,135671.0
2020-01-06 15:15:00,41.01,41.05,40.99,41.04,80308.0,35.9946,36.0297,35.9771,36.021,80308.0
2020-01-06 15:20:00,41.04,41.04,40.95,41.02,134413.0,36.021,36.021,35.942,36.0034,134413.0
2020-01-06 15:25:00,41.02,41.07,41.01,41.06,98460.0,36.0034,36.0473,35.9946,36.0385,98460.0
2020-01-06 15:30:00,41.05,41.05,40.86,40.89,338439.0,36.0297,36.0297,35.863,35.8893,338439.0
2020-01-06 15:35:00,40.89,40.92,40.82,40.89,214218.0,35.8893,35.9156,35.8279,35.8893,214218.0
2020-01-06 15:40:00,40.89,40.92,40.87,40.91,171975.0,35.8893,35.9156,35.8717,35.9069,171975.0
2020-01-06 15:45:00,40.9,40.96,40.9,40.96,218399.0,35.8981,35.9507,35.8981,35.9507,218399.0
2020-01-06 15:50:00,40.95,40.96,40.86,40.89,308138.0,35.942,35.9507,35.863,35.8893,308138.0
2020-01-06 15:55:00,40.89,40.9,40.82,40.83,624296.0,35.8893,35.8981,35.8279,35.8366,624296.0
2020-01-07 09:30:00,40.53,40.6,40.44,40.51,265314.0,35.5733,35.6348,35.4943,35.5558,265314.0
2020-01-07 09:35:00,40.52,40.6,40.48,40.5,86334.0,35.5646,35.6348,35.5294,35.547,86334.0
2020-01-07 09:40:00,40.49,40.5,40.33,40.35,91637.0,35.5382,35.547,35.3978,35.4153,91637.0
2020-01-07 09:45:00,40.34,40.39,40.29,40.37,110681.0,35.4066,35.4505,35.3627,35.4329,110681.0
2020-01-07 09:50:00,40.38,40.42,40.34,40.37,62696.0,35.4417,35.4768,35.4066,35.4329,62696.0
2020-01-07 09:55:00,40.36,40.38,40.3,40.35,104833.0,35.4241,35.4417,35.3715,35.4153,104833.0
2020-01-07 10:00:00,40.36,40.37,40.24,40.29,106398.0,35.4241,35.4329,35.3188,35.3627,106398.0
2020-01-07 10:05:00,40.29,40.35,40.25,40.31,104406.0,35.3627,35.4153,35.3276,35.3802,104406.0
2020-01-07 10:10:00,40.31,40.31,40.21,40.26,54813.0,35.3802,35.3802,35.2925,35.3363,54813.0
2020-01-07 10:15:00,40.25,40.3,40.23,40.27,61036.0,35.3276,35.3715,35.31,35.3451,61036.0
2020-01-07 10:20:00,40.28,40.29,40.15,40.16,247382.0,35.3539,35.3627,35.2398,35.2486,247382.0
2020-01-07 10:25:00,40.16,40.3,40.15,40.3,74121.0,35.2486,35.3715,35.2398,35.3715,74121.0
2020-01-07 10:30:00,40.29,40.35,40.21,40.25,107698.0,35.3627,35.4153,35.2925,35.3276,107698.0
2020-01-07 10:35:00,40.26,40.3,40.25,40.27,48044.0,35.3363,35.3715,35.3276,35.3451,48044.0
2020-01-07 10:40:00,40.27,40.34,40.22,40.3,76996.0,35.3451,35.4066,35.3012,35.3715,76996.0
2020-01-07 10:45:00,40.3,40.33,40.25,40.32,79411.0,35.3715,35.3978,35.3276,35.389,79411.0
2020-01-07 10:50:00,40.32,40.37,40.3,40.31,38704.0,35.389,35.4329,35.3715,35.3802,38704.0
2020-01-07 10:55:00,40.3,40.3,40.18,40.2,119224.0,35.3715,35.3715,35.2661,35.2837,119224.0
2020-01-07 11:00:00,40.2,40.26,40.17,40.25,51305.0,35.2837,35.3363,35.2574,35.3276,51305.0
2020-01-07 11:05:00,40.25,40.26,40.22,40.24,57865.0,35.3276,35.3363,35.3012,35.3188,57865.0
2020-01-07 11:10:00,40.25,40.25,40.12,40.12,58428.0,35.3276,35.3276,35.2135,35.2135,58428.0
2020-01-07 11:15:00,40.12,40.13,40.09,40.1,49235.0,35.2135,35.2222,35.1871,35.1959,49235.0
2020-01-07 11:20:00,40.1,40.11,39.96,40.0,187941.0,35.1959,35.2047,35.073,35.1081,187941.0
2020-01-07 11:25:00,40.0,40.04,39.96,40.02,79466.0,35.1081,35.1433,35.073,35.1257,79466.0
2020-01-07 11:30:00,40.02,40.02,39.96,39.97,106008.0,35.1257,35.1257,35.073,35.0818,106008.0
2020-01-07 11:35:00,39.97,40.02,39.95,40.02,52509.0,35.0818,35.1257,35.0643,35.1257,52509.0
2020-01-07 11:40:00,40.02,40.02,39.86,39.94,288706.0,35.1257,35.1257,34.9853,35.0555,288706.0
2020-01-07 11:45:00,39.95,39.98,39.87,39.88,164466.0,35.0643,35.0906,34.994,35.0028,164466.0
2020-01-07 11:50:00,39.87,39.88,39.8,39.83,155923.0,34.994,35.0028,34.9326,34.9589,155923.0
2020-01-07 11:55:00,39.82,39.88,39.76,39.87,159392.0,34.9502,35.0028,34.8975,34.994,159392.0
2020-01-07 12:00:00,39.88,39.88,39.82,39.84,173866.0,35.0028,35.0028,34.9502,34.9677,173866.0
2020-01-07 12:05:00,39.84,39.85,39.77,39.82,70652.0,34.9677,34.9765,34.9063,34.9502,70652.0
2020-01-07 12:10:00,39.82,39.84,39.78,39.8,63094.0,34.9502,34.9677,34.9151,34.9326,63094.0
2020-01-07 12:15:00,39.8,39.81,39.73,39.78,102381.0,34.9326,34.9414,34.8712,34.9151,102381.0
2020-01-07 12:20:00,39.78,39.79,39.74,39.77,64436.0,34.9151,34.9238,34.8799,34.9063,64436.0
2020-01-07 12:25:00,39.76,39.81,39.74,39.8,94696.0,34.8975,34.9414,34.8799,34.9326,94696.0
2020-01-07 12:30:00,39.8,39.81,39.78,39.79,59069.0,34.9326,34.9414,34.9151,34.9238,59069.0
2020-01-07 12:35:00,39.79,39.82,39.75,39.79,51681.0,34.9238,34.9502,34.8887,34.9238,51681.0
2020-01-07 12:40:00,39.79,39.82,39.76,39.81,60847.0,34.9238,34.9502,34.8975,34.9414,60847.0
2020-01-07 12:45:00,39.8,39.81,39.78,39.78,68934.0,34.9326,34.9414,34.9151,34.9151,68934.0
2020-01-07 12:50:00,39.79,39.84,39.79,39.83,178960.0,34.9238,34.9677,34.9238,34.9589,178960.0
2020-01-07 12:55:00,39.83,39.87,39.81,39.87,74354.0,34.9589,34.994,34.9414,34.994,74354.0
2020-01-07 13:00:00,39.87,39.94,39.85,39.91,64502.0,34.994,35.0555,34.9765,35.0292,64502.0
2020-01-07 13:05:00,39.9,39.94,39.89,39.93,42295.0,35.0204,35.0555,35.0116,35.0467,42295.0
2020-01-07 13:10:00,39.93,39.94,39.88,39.94,39797.0,35.0467,35.0555,35.0028,35.0555,39797.0
2020-01-07 13:15:00,39.94,39.96,39.91,39.95,45015.0,35.0555,35.073,35.0292,35.0643,45015.0
2020-01-07 13:20:00,39.94,39.97,39.92,39.93,136435.0,35.0555,35.0818,35.0379,35.0467,136435.0
2020-01-07 13:25:00,39.93,39.95,39.89,39.9,45526.0,35.0467,35.0643,35.0116,35.0204,45526.0
2020-01-07 13:30:00,39.91,39.93,39.88,39.89,180682.0,35.0292,35.0467,35.0028,35.0116,180682.0
2020-01-07 13:35:00,39.89,39.91,39.83,39.9,54171.0,35.0116,35.0292,34.9589,35.0204,54171.0
2020-01-07 13:40:00,39.9,39.91,39.88,39.9,50226.0,35.0204,35.0292,35.0028,35.0204,50226.0
2020-01-07 13:45:00,39.9,39.93,39.89,39.91,48105.0,35.0204,35.0467,35.0116,35.0292,48105.0
2020-01-07 13:50:00,39.92,39.97,39.91,39.97,134627.0,35.0379,35.0818,35.0292,35.0818,134627.0
2020-01-07 13:55:00,39.97,40.02,39.96,40.01,34754.0,35.0818,35.1257,35.073,35.1169,34754.0
2020-01-07 14:00:00,40.01,40.05,39.99,40.03,43153.0,35.1169,35.152,35.0994,35.1345,43153.0
2020-01-07 14:05:00,40.04,40.07,40.01,40.03,61101.0,35.1433,35.1696,35.1169,35.1345,61101.0
2020-01-07 14:10:00,40.03,40.09,40.01,40.05,70222.0,35.1345,35.1871,35.1169,35.152,70222.0
2020-01-07 14:15:00,40.05,40.18,40.04,40.17,96256.0,35.152,35.2661,35.1433,35.2574,96256.0
2020-01-07 14:20:00,40.18,40.23,40.16,40.21,79443.0,35.2661,35.31,35.2486,35.2925,79443.0
2020-01-07 14:25:00,40.21,40.29,40.21,40.26,77454.0,35.2925,35.3627,35.2925,35.3363,77454.0
2020-01-07 14:30:00,40.25,40.29,40.23,40.26,55474.0,35.3276,35.3627,35.31,35.3363,55474.0
2020-01-07 14:35:00,40.26,40.28,40.24,40.28,33686.0,35.3363,35.3539,35.3188,35.3539,33686.0
2020-01-07 14:40:00,40.27,40.3,40.27,40.28,96410.0,35.3451,35.3715,35.3451,35.3539,96410.0
2020-01-07 14:45:00,40.28,40.31,40.27,40.28,43731.0,35.3539,35.3802,35.3451,35.3539,43731.0
2020-01-07 14:50:00,40.27,40.33,40.27,40.29,52470.0,35.3451,35.3978,35.3451,35.3627,52470.0
2020-01-07 14:55:00,40.29,40.32,40.24,40.31,48145.0,35.3627,35.389,35.3188,35.3802,48145.0
2020-01-07 15:00:00,40.32,40.37,40.31,40.37,84588.0,35.389,35.4329,35.3802,35.4329,84588.0
2020-01-07 15:05:00,40.37,40.49,40.37,40.49,148601.0,35.4329,35.5382,35.4329,35.5382,148601.0
2020-01-07 15:10:00,40.48,40.51,40.47,40.5,105520.0,35.5294,35.5558,35.5207,35.547,105520.0
2020-01-07 15:15:00,40.49,40.5,40.46,40.48,133731.0,35.5382,35.547,35.5119,35.5294,133731.0
2020-01-07 15:20:00,40.49,40.49,40.41,40.43,72569.0,35.5382,35.5382,35.468,35.4856,72569.0
2020-01-07 15:25:00,40.43,40.44,40.39,40.43,84402.0,35.4856,35.4943,35.4505,35.4856,84402.0
2020-01-07 15:30:00,40.43,40.46,40.39,40.44,88067.0,35.4856,35.5119,35.4505,35.4943,88067.0
2020-01-07 15:35:00,40.45,40.48,40.44,40.47,56619.0,35.5031,35.5294,35.4943,35.5207,56619.0
2020-01-07 15:40:00,40.48,40.49,40.45,40.48,58384.0,35.5294,35.5382,35.5031,35.5294,58384.0
2020-01-07 15:45:00,40.48,40.51,40.43,40.48,169647.0,35.5294,35.5558,35.4856,35.5294,169647.0
2020-01-07 15:50:00,40.48,40.5,40.43,40.45,264762.0,35.5294,35.547,35.4856,35.5031,264762.0
2020-01-07 15:55:00,40.45,40.61,40.43,40.6,1021871.0,35.5031,35.6435,35.4856,35.6348,1021871.0
2020-01-08 09:30:00,40.28,40.44,40.24,40.34,317380.0,35.3539,35.4943,35.3188,35.4066,317380.0
2020-01-08 09:35:00,40.35,40.4,40.22,40.3,303390.0,35.4153,35.4592,35.3012,35.3715,303390.0
2020-01-08 09:40:00,40.31,40.42,40.24,40.41,186729.0,35.3802,35.4768,35.3188,35.468,186729.0
2020-01-08 09:45:00,40.41,40.42,40.23,40.23,94724.0,35.468,35.4768,35.31,35.31,94724.0
2020-01-08 09:50:00,40.24,40.34,40.14,40.34,354040.0,35.3188,35.4066,35.231,35.4066,354040.0
2020-01-08 09:55:00,40.33,40.43,40.32,40.37,133954.0,35.3978,35.4856,35.389,35.4329,133954.0
2020-01-08 10:00:00,40.37,40.38,40.22,40.25,75080.0,35.4329,35.4417,35.3012,35.3276,75080.0
2020-01-08 10:05:00,40.24,40.25,40.16,40.2,65626.0,35.3188,35.3276,35.2486,35.2837,65626.0
2020-01-08 10:10:00,40.19,40.27,40.15,40.25,184008.0,35.2749,35.3451,35.2398,35.3276,184008.0
2020-01-08 10:15:00,40.25,40.26,40.15,40.18,137185.0,35.3276,35.3363,35.2398,35.2661,137185.0
2020-01-08 10:20:00,40.18,40.23,40.11,40.15,93428.0,35.2661,35.31,35.2047,35.2398,93428.0
2020-01-08 10:25:00,40.15,40.19,40.11,40.11,75748.0,35.2398,35.2749,35.2047,35.2047,75748.0
2020-01-08 10:30:00,40.12,40.18,39.81,39.97,220238.0,35.2135,35.2661,34.9414,35.0818,220238.0
2020-01-08 10:35:00,39.98,40.04,39.9,39.93,85488.0,35.0906,35.1433,35.0204,35.0467,85488.0
2020-01-08 10:40:00,39.92,39.99,39.92,39.97,101888.0,35.0379,35.0994,35.0379,35.0818,101888.0
2020-01-08 10:45:00,39.97,39.98,39.89,39.98,73503.0,35.0818,35.0906,35.0116,35.0906,73503.0
2020-01-08 10:50:00,39.98,40.0,39.89,39.98,148581.0,35.0906,35.1081,35.0116,35.0906,148581.0
2020-01-08 10:55:00,39.98,39.99,39.91,39.92,114235.0,35.0906,35.0994,35.0292,35.0379,114235.0
2020-01-08 11:00:00,39.93,39.94,39.86,39.92,62232.0,35.0467,35.0555,34.9853,35.0379,62232.0
2020-01-08 11:05:00,39.91,39.93,39.87,39.91,48959.0,35.0292,35.0467,34.994,35.0292,48959.0
2020-01-08 11:10:00,39.91,39.93,39.79,39.8,94040.0,35.0292,35.0467,34.9238,34.9326,94040.0
2020-01-08 11:15:00,39.8,39.82,39.75,39.78,101700.0,34.9326,34.9502,34.8887,34.9151,101700.0
2020-01-08 11:20:00,39.79,39.85,39.77,39.8,62608.0,34.9238,34.9765,34.9063,34.9326,62608.0
2020-01-08 11:25:00,39.8,39.81,39.67,39.76,242472.0,34.9326,34.9414,34.8185,34.8975,242472.0
2020-01-08 11:30:00,39.75,39.75,39.58,39.61,148577.0,34.8887,34.8887,34.7395,34.7658,148577.0
2020-01-08 11:35:00,39.62,39.64,39.54,39.63,160267.0,34.7746,34.7922,34.7044,34.7834,160267.0
2020-01-08 11:40:00,39.63,39.69,39.56,39.59,175117.0,34.7834,34.8361,34.722,34.7483,175117.0
2020-01-08 11:45:00,39.59,39.59,39.51,39.57,150383.0,34.7483,34.7483,34.6781,34.7307,150383.0
2020-01-08 11:50:00,39.57,39.6,39.51,39.54,135038.0,34.7307,34.7571,34.6781,34.7044,135038.0
2020-01-08 11:55:00,39.53,39.55,39.44,39.44,224529.0,34.6956,34.7132,34.6166,34.6166,224529.0
2020-01-08 12:00:00,39.44,39.51,39.39,39.5,132649.0,34.6166,34.6781,34.5727,34.6693,132649.0
2020-01-08 12:05:00,39.5,39.62,39.5,39.56,120943.0,34.6693,34.7746,34.6693,34.722,120943.0
2020-01-08 12:10:00,39.57,39.69,39.57,39.66,62346.0,34.7307,34.8361,34.7307,34.8097,62346.0
2020-01-08 12:15:00,39.66,39.72,39.64,39.68,50436.0,34.8097,34.8624,34.7922,34.8273,50436.0
2020-01-08 12:20:00,39.68,39.72,39.66,39.67,34822.0,34.8273,34.8624,34.8097,34.8185,34822.0
2020-01-08 12:25:00,39.66,39.72,39.63,39.71,51410.0,34.8097,34.8624,34.7834,34.8536,51410.0
2020-01-08 12:30:00,39.7,39.71,39.66,39.69,34517.0,34.8448,34.8536,34.8097,34.8361,34517.0
2020-01-08 12:35:00,39.7,39.74,39.65,39.66,46959.0,34.8448,34.8799,34.801,34.8097,46959.0
2020-01-08 12:40:00,39.66,39.69,39.64,39.66,39220.0,34.8097,34.8361,34.7922,34.8097,39220.0
2020-01-08 12:45:00,39.66,39.72,39.66,39.7,52461.0,34.8097,34.8624,34.8097,34.8448,52461.0
2020-01-08 12:50:00,39.7,39.73,39.66,39.67,38168.0,34.8448,34.8712,34.8097,34.8185,38168.0
2020-01-08 12:55:00,39.68,39.71,39.65,39.68,38420.0,34.8273,34.8536,34.801,34.8273,38420.0
2020-01-08 13:00:00,39.69,39.7,39.65,39.69,42892.0,34.8361,34.8448,34.801,34.8361,42892.0
2020-01-08 13:05:00,39.69,39.69,39.61,39.64,42718.0,34.8361,34.8361,34.7658,34.7922,42718.0
2020-01-08 13:10:00,39.64,39.66,39.57,39.57,50439.0,34.7922,34.8097,34.7307,34.7307,50439.0
2020-01-08 13:15:00,39.57,39.65,39.54,39.64,57712.0,34.7307,34.801,34.7044,34.7922,57712.0
2020-01-08 13:20:00,39.64,39.65,39.6,39.6,144184.0,34.7922,34.801,34.7571,34.7571,144184.0
2020-01-08 13:25:00,39.61,39.61,39.54,39.57,70900.0,34.7658,34.7658,34.7044,34.7307,70900.0
2020-01-08 13:30:00,39.58,39.58,39.51,39.51,69239.0,34.7395,34.7395,34.6781,34.6781,69239.0
2020-01-08 13:35:00,39.52,39.55,39.5,39.5,65240.0,34.6868,34.7132,34.6693,34.6693,65240.0
2020-01-08 13:40:00,39.51,39.52,39.45,39.46,110278.0,34.6781,34.6868,34.6254,34.6342,110278.0
2020-01-08 13:45:00,39.47,39.48,39.42,39.42,69231.0,34.643,34.6517,34.5991,34.5991,69231.0
2020-01-08 13:50:00,39.42,39.45,39.38,39.41,92143.0,34.5991,34.6254,34.564,34.5903,92143.0
2020-01-08 13:55:00,39.41,39.41,39.31,39.31,92117.0,34.5903,34.5903,34.5025,34.5025,92117.0
2020-01-08 14:00:00,39.32,39.43,39.31,39.4,111724.0,34.5113,34.6079,34.5025,34.5815,111724.0
2020-01-08 14:05:00,39.41,39.45,39.39,39.4,79658.0,34.5903,34.6254,34.5727,34.5815,79658.0
2020-01-08 14:10:00,39.4,39.43,39.35,39.35,77596.0,34.5815,34.6079,34.5376,34.5376,77596.0
2020-01-08 14:15:00,39.36,39.39,39.34,39.39,62927.0,34.5464,34.5727,34.5289,34.5727,62927.0
2020-01-08 14:20:00,39.39,39.4,39.35,39.39,61619.0,34.5727,34.5815,34.5376,34.5727,61619.0
2020-01-08 14:25:00,39.39,39.42,39.37,39.39,84907.0,34.5727,34.5991,34.5552,34.5727,84907.0
2020-01-08 14:30:00,39.4,39.49,39.4,39.48,100134.0,34.5815,34.6605,34.5815,34.6517,100134.0
2020-01-08 14:35:00,39.5,39.54,39.46,39.54,105269.0,34.6693,34.7044,34.6342,34.7044,105269.0
2020-01-08 14:40:00,39.54,39.57,39.52,39.54,47779.0,34.7044,34.7307,34.6868,34.7044,47779.0
2020-01-08 14:45:00,39.53,39.59,39.53,39.57,66481.0,34.6956,34.7483,34.6956,34.7307,66481.0
2020-01-08 14:50:00,39.56,39.58,39.52,39.56,47979.0,34.722,34.7395,34.6868,34.722,47979.0
2020-01-08 14:55:00,39.55,39.57,39.53,39.56,45730.0,34.7132,34.7307,34.6956,34.722,45730.0
2020-01-08 15:00:00,39.56,39.63,39.55,39.6,55628.0,34.722,34.7834,34.7132,34.7571,55628.0
2020-01-08 15:05:00,39.6,39.65,39.57,39.63,47733.0,34.7571,34.801,34.7307,34.7834,47733.0
2020-01-08 15:10:00,39.63,39.7,39.63,39.66,61470.0,34.7834,34.8448,34.7834,34.8097,61470.0
2020-01-08 15:15:00,39.67,39.73,39.65,39.7,54119.0,34.8185,34.8712,34.801,34.8448,54119.0
2020-01-08 15:20:00,39.7,39.72,39.65,39.71,81703.0,34.8448,34.8624,34.801,34.8536,81703.0
2020-01-08 15:25:00,39.71,39.73,39.67,39.7,54473.0,34.8536,34.8712,34.8185,34.8448,54473.0
2020-01-08 15:30:00,39.7,39.71,39.6,39.6,102803.0,34.8448,34.8536,34.7571,34.7571,102803.0
2020-01-08 15:35:00,39.61,39.63,39.59,39.61,93525.0,34.7658,34.7834,34.7483,34.7658,93525.0
2020-01-08 15:40:00,39.6,39.61,39.54,39.56,122516.0,34.7571,34.7658,34.7044,34.722,122516.0
2020-01-08 15:45:00,39.56,39.57,39.46,39.48,293748.0,34.722,34.7307,34.6342,34.6517,293748.0
2020-01-08 15:50:00,39.48,39.52,39.46,39.5,259621.0,34.6517,34.6868,34.6342,34.6693,259621.0
2020-01-08 15:55:00,39.5,39.51,39.4,39.41,519764.0,34.6693,34.6781,34.5815,34.5903,519764.0
2020-01-09 09:30:00,39.52,39.58,39.39,39.49,247785.0,34.6868,34.7395,34.5727,34.6605,247785.0
2020-01-09 09:35:00,39.5,39.57,39.29,39.41,176410.0,34.6693,34.7307,34.485,34.5903,176410.0
2020-01-09 09:40:00,39.41,39.47,39.29,39.34,187310.0,34.5903,34.643,34.485,34.5289,187310.0
2020-01-09 09:45:00,39.34,39.36,39.24,39.34,163518.0,34.5289,34.5464,34.4411,34.5289,163518.0
2020-01-09 09:50:00,39.35,39.41,39.28,39.28,111764.0,34.5376,34.5903,34.4762,34.4762,111764.0
2020-01-09 09:55:00,39.29,39.32,39.25,39.3,173391.0,34.485,34.5113,34.4499,34.4938,173391.0
2020-01-09 10:00:00,39.29,39.3,39.04,39.05,234505.0,34.485,34.4938,34.2656,34.2743,234505.0
2020-01-09 10:05:00,39.05,39.08,38.97,39.07,228204.0,34.2743,34.3007,34.2041,34.2919,228204.0
2020-01-09 10:10:00,39.06,39.06,38.85,38.95,127463.0,34.2831,34.2831,34.0988,34.1866,127463.0
2020-01-09 10:15:00,38.94,38.98,38.79,38.91,257280.0,34.1778,34.2129,34.0461,34.1514,257280.0
2020-01-09 10:20:00,38.9,39.01,38.9,38.92,77080.0,34.1427,34.2392,34.1427,34.1602,77080.0
2020-01-09 10:25:00,38.93,39.0,38.86,38.99,55462.0,34.169,34.2304,34.1076,34.2217,55462.0
2020-01-09 10:30:00,39.01,39.01,38.82,38.83,113342.0,34.2392,34.2392,34.0725,34.0812,113342.0
2020-01-09 10:35:00,38.83,38.88,38.72,38.88,233082.0,34.0812,34.1251,33.9847,34.1251,233082.0
2020-01-09 10:40:00,38.87,38.92,38.83,38.91,115380.0,34.1163,34.1602,34.0812,34.1514,115380.0
2020-01-09 10:45:00,38.91,39.08,38.88,39.06,176039.0,34.1514,34.3007,34.1251,34.2831,176039.0
2020-01-09 10:50:00,39.06,39.08,38.98,39.01,101432.0,34.2831,34.3007,34.2129,34.2392,101432.0
2020-01-09 10:55:00,39.02,39.13,39.01,39.1,81986.0,34.248,34.3445,34.2392,34.3182,81986.0
2020-01-09 11:00:00,39.09,39.12,39.03,39.04,97472.0,34.3094,34.3358,34.2568,34.2656,97472.0
2020-01-09 11:05:00,39.04,39.04,38.93,38.97,131673.0,34.2656,34.2656,34.169,34.2041,131673.0
2020-01-09 11:10:00,38.96,39.01,38.94,38.99,83441.0,34.1953,34.2392,34.1778,34.2217,83441.0
2020-01-09 11:15:00,38.99,39.13,38.98,39.11,103735.0,34.2217,34.3445,34.2129,34.327,103735.0
2020-01-09 11:20:00,39.12,39.16,39.07,39.09,76836.0,34.3358,34.3709,34.2919,34.3094,76836.0
2020-01-09 11:25:00,39.1,39.11,39.05,39.1,128711.0,34.3182,34.327,34.2743,34.3182,128711.0
2020-01-09 11:30:00,39.1,39.18,39.04,39.13,92854.0,34.3182,34.3884,34.2656,34.3445,92854.0
2020-01-09 11:35:00,39.13,39.2,39.12,39.18,64911.0,34.3445,34.406,34.3358,34.3884,64911.0
2020-01-09 11:40:00,39.19,39.25,39.17,39.24,66588.0,34.3972,34.4499,34.3797,34.4411,66588.0
2020-01-09 11:45:00,39.25,39.32,39.23,39.31,65113.0,34.4499,34.5113,34.4323,34.5025,65113.0
2020-01-09 11:50:00,39.32,39.35,39.29,39.3,38004.0,34.5113,34.5376,34.485,34.4938,38004.0
2020-01-09 11:55:00,39.3,39.44,39.3,39.43,65995.0,34.4938,34.6166,34.4938,34.6079,65995.0
2020-01-09 12:00:00,39.42,39.51,39.4,39.46,81251.0,34.5991,34.6781,34.5815,34.6342,81251.0
2020-01-09 12:05:00,39.47,39.52,39.46,39.51,71837.0,34.643,34.6868,34.6342,34.6781,71837.0
2020-01-09 12:10:00,39.51,39.51,39.43,39.47,68752.0,34.6781,34.6781,34.6079,34.643,68752.0
2020-01-09 12:15:00,39.47,39.49,39.37,39.4,110184.0,34.643,34.6605,34.5552,34.5815,110184.0
2020-01-09 12:20:00,39.4,39.42,39.36,39.39,81511.0,34.5815,34.5991,34.5464,34.5727,81511.0
2020-01-09 12:25:00,39.39,39.4,39.32,39.32,75846.0,34.5727,34.5815,34.5113,34.5113,75846.0
2020-01-09 12:30:00,39.33,39.33,39.27,39.31,99864.0,34.5201,34.5201,34.4674,34.5025,99864.0
2020-01-09 12:35:00,39.32,39.33,39.25,39.26,75985.0,34.5113,34.5201,34.4499,34.4586,75985.0
2020-01-09 12:40:00,39.26,39.33,39.23,39.3,96911.0,34.4586,34.5201,34.4323,34.4938,96911.0
2020-01-09 12:45:00,39.31,39.36,39.29,39.36,66014.0,34.5025,34.5464,34.485,34.5464,66014.0
2020-01-09 12:50:00,39.36,39.4,39.35,39.4,82086.0,34.5464,34.5815,34.5376,34.5815,82086.0
2020-01-09 12:55:00,39.4,39.4,39.33,39.38,56878.0,34.5815,34.5815,34.5201,34.564,56878.0
2020-01-09 13:00:00,39.38,39.47,39.38,39.47,65508.0,34.564,34.643,34.564,34.643,65508.0
2020-01-09 13:05:00,39.47,39.5,39.46,39.49,47055.0,34.643,34.6693,34.6342,34.6605,47055.0
2020-01-09 13:10:00,39.5,39.55,39.49,39.51,62111.0,34.6693,34.7132,34.6605,34.6781,62111.0
2020-01-09 13:15:00,39.51,39.56,39.48,39.56,96625.0,34.6781,34.722,34.6517,34.722,96625.0
2020-01-09 13:20:00,39.56,39.57,39.53,39.57,103362.0,34.722,34.7307,34.6956,34.7307,103362.0
2020-01-09 13:25:00,39.56,39.62,39.52,39.56,114596.0,34.722,34.7746,34.6868,34.722,114596.0
2020-01-09 13:30:00,39.57,39.57,39.46,39.46,128646.0,34.7307,34.7307,34.6342,34.6342,128646.0
2020-01-09 13:35:00,39.47,39.5,39.43,39.44,141154.0,34.643,34.6693,34.6079,34.6166,141154.0
2020-01-09 13:40:00,39.44,39.44,39.38,39.41,158386.0,34.6166,34.6166,34.564,34.5903,158386.0
2020-01-09 13:45:00,39.4,39.43,39.39,39.42,102459.0,34.5815,34.6079,34.5727,34.5991,102459.0
2020-01-09 13:50:00,39.42,39.48,39.42,39.45,141276.0,34.5991,34.6517,34.5991,34.6254,141276.0
2020-01-09 13:55:00,39.45,39.46,39.43,39.45,98222.0,34.6254,34.6342,34.6079,34.6254,98222.0
2020-01-09 14:00:00,39.44,39.51,39.42,39.5,191998.0,34.6166,34.6781,34.5991,34.6693,191998.0
2020-01-09 14:05:00,39.51,39.59,39.48,39.59,152897.0,34.6781,34.7483,34.6517,34.7483,152897.0
2020-01-09 14:10:00,39.58,39.65,39.56,39.63,143671.0,34.7395,34.801,34.722,34.7834,143671.0
2020-01-09 14:15:00,39.63,39.72,39.62,39.71,122857.0,34.7834,34.8624,34.7746,34.8536,122857.0
2020-01-09 14:20:00,39.7,39.75,39.66,39.72,154074.0,34.8448,34.8887,34.8097,34.8624,154074.0
2020-01-09 14:25:00,39.73,39.84,39.72,39.82,183886.0,34.8712,34.9677,34.8624,34.9502,183886.0
2020-01-09 14:30:00,39.82,39.95,39.8,39.91,250793.0,34.9502,35.0643,34.9326,35.0292,250793.0
2020-01-09 14:35:00,39.92,39.93,39.87,39.9,86234.0,35.0379,35.0467,34.994,35.0204,86234.0
2020-01-09 14:40:00,39.9,40.05,39.9,40.03,169291.0,35.0204,35.152,35.0204,35.1345,169291.0
2020-01-09 14:45:00,40.02,40.03,39.92,39.94,90131.0,35.1257,35.1345,35.0379,35.0555,90131.0
2020-01-09 14:50:00,39.94,40.03,39.91,40.0,106532.0,35.0555,35.1345,35.0292,35.1081,106532.0
2020-01-09 14:55:00,40.0,40.04,39.96,40.03,92738.0,35.1081,35.1433,35.073,35.1345,92738.0
2020-01-09 15:00:00,40.03,40.07,40.0,40.06,126208.0,35.1345,35.1696,35.1081,35.1608,126208.0
2020-01-09 15:05:00,40.06,40.09,40.02,40.05,142667.0,35.1608,35.1871,35.1257,35.152,142667.0
2020-01-09 15:10:00,40.04,40.04,39.89,39.89,155571.0,35.1433,35.1433,35.0116,35.0116,155571.0
2020-01-09 15:15:00,39.89,39.94,39.88,39.9,85841.0,35.0116,35.0555,35.0028,35.0204,85841.0
2020-01-09 15:20:00,39.89,39.9,39.79,39.8,100551.0,35.0116,35.0204,34.9238,34.9326,100551.0
2020-01-09 15:25:00,39.8,39.84,39.78,39.78,83859.0,34.9326,34.9677,34.9151,34.9151,83859.0
2020-01-09 15:30:00,39.79,39.84,39.77,39.82,125792.0,34.9238,34.9677,34.9063,34.9502,125792.0
2020-01-09 15:35:00,39.82,39.83,39.78,39.79,88830.0,34.9502,34.9589,34.9151,34.9238,88830.0
2020-01-09 15:40:00,39.79,39.81,39.77,39.81,101378.0,34.9238,34.9414,34.9063,34.9414,101378.0
2020-01-09 15:45:00,39.8,39.83,39.79,39.83,145806.0,34.9326,34.9589,34.9238,34.9589,145806.0
2020-01-09 15:50:00,39.83,39.89,39.83,39.86,246331.0,34.9589,35.0116,34.9589,34.9853,246331.0
2020-01-09 15:55:00,39.87,39.9,39.84,39.86,367971.0,34.994,35.0204,34.9677,34.9853,367971.0
2020-01-10 09:30:00,39.73,39.79,39.61,39.74,348823.0,34.8712,34.9238,34.7658,34.8799,348823.0
2020-01-10 09:35:00,39.73,39.79,39.67,39.68,106134.0,34.8712,34.9238,34.8185,34.8273,106134.0
2020-01-10 09:40:00,39.68,39.7,39.58,39.61,205637.0,34.8273,34.8448,34.7395,34.7658,205637.0
2020-01-10 09:45:00,39.6,39.64,39.51,39.64,143259.0,34.7571,34.7922,34.6781,34.7922,143259.0
2020-01-10 09:50:00,39.65,39.87,39.63,39.82,120817.0,34.801,34.994,34.7834,34.9502,120817.0
2020-01-10 09:55:00,39.81,39.83,39.74,39.79,159476.0,34.9414,34.9589,34.8799,34.9238,159476.0
2020-01-10 10:00:00,39.8,39.82,39.69,39.78,57460.0,34.9326,34.9502,34.8361,34.9151,57460.0
2020-01-10 10:05:00,39.79,39.85,39.76,39.81,47746.0,34.9238,34.9765,34.8975,34.9414,47746.0
2020-01-10 10:10:00,39.81,39.88,39.79,39.88,141768.0,34.9414,35.0028,34.9238,35.0028,141768.0
2020-01-10 10:15:00,39.88,39.93,39.84,39.93,119657.0,35.0028,35.0467,34.9677,35.0467,119657.0
2020-01-10 10:20:00,39.93,39.99,39.89,39.9,80842.0,35.0467,35.0994,35.0116,35.0204,80842.0
2020-01-10 10:25:00,39.9,39.96,39.88,39.95,89558.0,35.0204,35.073,35.0028,35.0643,89558.0
2020-01-10 10:30:00,39.96,40.02,39.95,40.01,94443.0,35.073,35.1257,35.0643,35.1169,94443.0
2020-01-10 10:35:00,40.0,40.02,39.93,40.02,110270.0,35.1081,35.1257,35.0467,35.1257,110270.0
2020-01-10 10:40:00,40.02,40.07,39.97,39.99,105274.0,35.1257,35.1696,35.0818,35.0994,105274.0
2020-01-10 10:45:00,39.98,40.02,39.91,39.92,97474.0,35.0906,35.1257,35.0292,35.0379,97474.0
2020-01-10 10:50:00,39.91,40.06,39.87,40.05,87144.0,35.0292,35.1608,34.994,35.152,87144.0
2020-01-10 10:55:00,40.05,40.09,40.0,40.02,90664.0,35.152,35.1871,35.1081,35.1257,90664.0
2020-01-10 11:00:00,40.01,40.03,39.98,40.01,53689.0,35.1169,35.1345,35.0906,35.1169,53689.0
2020-01-10 11:05:00,40.01,40.05,39.97,40.03,91366.0,35.1169,35.152,35.0818,35.1345,91366.0
2020-01-10 11:10:00,40.03,40.03,39.93,39.93,57283.0,35.1345,35.1345,35.0467,35.0467,57283.0
2020-01-10 11:15:00,39.93,39.95,39.86,39.93,77665.0,35.0467,35.0643,34.9853,35.0467,77665.0
2020-01-10 11:20:00,39.92,39.95,39.89,39.9,68696.0,35.0379,35.0643,35.0116,35.0204,68696.0
2020-01-10 11:25:00,39.9,39.94,39.86,39.89,117199.0,35.0204,35.0555,34.9853,35.0116,117199.0
2020-01-10 11:30:00,39.89,39.95,39.86,39.95,95052.0,35.0116,35.0643,34.9853,35.0643,95052.0
2020-01-10 11:35:00,39.95,40.09,39.95,40.08,131429.0,35.0643,35.1871,35.0643,35.1784,131429.0
2020-01-10 11:40:00,40.08,40.08,40.0,40.01,72996.0,35.1784,35.1784,35.1081,35.1169,72996.0
2020-01-10 11:45:00,40.01,40.01,39.94,39.96,118745.0,35.1169,35.1169,35.0555,35.073,118745.0
2020-01-10 11:50:00,39.96,39.98,39.83,39.84,74876.0,35.073,35.0906,34.9589,34.9677,74876.0
2020-01-10 11:55:00,39.85,39.88,39.83,39.86,49974.0,34.9765,35.0028,34.9589,34.9853,49974.0
2020-01-10 12:00:00,39.86,39.86,39.81,39.85,44409.0,34.9853,34.9853,34.9414,34.9765,44409.0
2020-01-10 12:05:00,39.86,39.88,39.83,39.84,56591.0,34.9853,35.0028,34.9589,34.9677,56591.0
2020-01-10 12:10:00,39.84,39.85,39.74,39.74,75465.0,34.9677,34.9765,34.8799,34.8799,75465.0
2020-01-10 12:15:00,39.75,39.8,39.71,39.8,78349.0,34.8887,34.9326,34.8536,34.9326,78349.0
2020-01-10 12:20:00,39.8,39.81,39.75,39.78,46433.0,34.9326,34.9414,34.8887,34.9151,46433.0
2020-01-10 12:25:00,39.79,39.88,39.78,39.87,50042.0,34.9238,35.0028,34.9151,34.994,50042.0
2020-01-10 12:30:00,39.88,39.9,39.83,39.88,28142.0,35.0028,35.0204,34.9589,35.0028,28142.0
2020-01-10 12:35:00,39.88,39.9,39.83,39.84,44625.0,35.0028,35.0204,34.9589,34.9677,44625.0
2020-01-10 12:40:00,39.83,39.84,39.78,39.8,27731.0,34.9589,34.9677,34.9151,34.9326,27731.0
2020-01-10 12:45:00,39.8,39.84,39.78,39.79,28164.0,34.9326,34.9677,34.9151,34.9238,28164.0
2020-01-10 12:50:00,39.79,39.84,39.76,39.8,52304.0,34.9238,34.9677,34.8975,34.9326,52304.0
2020-01-10 12:55:00,39.8,39.83,39.79,39.81,38057.0,34.9326,34.9589,34.9238,34.9414,38057.0
2020-01-10 13:00:00,39.82,39.85,39.81,39.84,25847.0,34.9502,34.9765,34.9414,34.9677,25847.0
2020-01-10 13:05:00,39.85,39.85,39.81,39.81,50158.0,34.9765,34.9765,34.9414,34.9414,50158.0
2020-01-10 13:10:00,39.83,39.86,39.8,39.84,36806.0,34.9589,34.9853,34.9326,34.9677,36806.0
2020-01-10 13:15:00,39.84,39.88,39.83,39.88,47348.0,34.9677,35.0028,34.9589,35.0028,47348.0
2020-01-10 13:20:00,39.88,39.92,39.85,39.91,57776.0,35.0028,35.0379,34.9765,35.0292,57776.0
2020-01-10 13:25:00,39.91,39.95,39.9,39.93,42817.0,35.0292,35.0643,35.0204,35.0467,42817.0
2020-01-10 13:30:00,39.94,39.94,39.85,39.88,54910.0,35.0555,35.0555,34.9765,35.0028,54910.0
2020-01-10 13:35:00,39.88,39.9,39.85,39.86,36589.0,35.0028,35.0204,34.9765,34.9853,36589.0
2020-01-10 13:40:00,39.87,39.91,39.83,39.91,27433.0,34.994,35.0292,34.9589,35.0292,27433.0
2020-01-10 13:45:00,39.91,39.93,39.9,39.92,33987.0,35.0292,35.0467,35.0204,35.0379,33987.0
2020-01-10 13:50:00,39.93,39.95,39.91,39.94,44335.0,35.0467,35.0643,35.0292,35.0555,44335.0
2020-01-10 13:55:00,39.94,39.94,39.9,39.91,33419.0,35.0555,35.0555,35.0204,35.0292,33419.0
2020-01-10 14:00:00,39.9,39.91,39.85,39.9,64187.0,35.0204,35.0292,34.9765,35.0204,64187.0
2020-01-10 14:05:00,39.9,39.9,39.87,39.88,36918.0,35.0204,35.0204,34.994,35.0028,36918.0
2020-01-10 14:10:00,39.88,39.88,39.83,39.83,23084.0,35.0028,35.0028,34.9589,34.9589,23084.0
2020-01-10 14:15:00,39.84,39.9,39.83,39.89,38524.0,34.9677,35.0204,34.9589,35.0116,38524.0
2020-01-10 14:20:00,39.89,39.92,39.88,39.91,25324.0,35.0116,35.0379,35.0028,35.0292,25324.0
2020-01-10 14:25:00,39.91,39.92,39.86,39.88,80040.0,35.0292,35.0379,34.9853,35.0028,80040.0
2020-01-10 14:30:00,39.88,39.93,39.87,39.93,37165.0,35.0028,35.0467,34.994,35.0467,37165.0
2020-01-10 14:35:00,39.93,39.93,39.9,39.91,36360.0,35.0467,35.0467,35.0204,35.0292,36360.0
2020-01-10 14:40:00,39.91,39.94,39.89,39.89,47497.0,35.0292,35.0555,35.0116,35.0116,47497.0
2020-01-10 14:45:00,39.9,39.91,39.87,39.91,38666.0,35.0204,35.0292,34.994,35.0292,38666.0
2020-01-10 14:50:00,39.9,39.93,39.89,39.92,37020.0,35.0204,35.0467,35.0116,35.0379,37020.0
2020-01-10 14:55:00,39.92,39.93,39.9,39.91,31025.0,35.0379,35.0467,35.0204,35.0292,31025.0
2020-01-10 15:00:00,39.91,39.93,39.85,39.85,72946.0,35.0292,35.0467,34.9765,34.9765,72946.0
2020-01-10 15:05:00,39.85,39.86,39.82,39.84,57401.0,34.9765,34.9853,34.9502,34.9677,57401.0
2020-01-10 15:10:00,39.84,39.87,39.83,39.84,61046.0,34.9677,34.994,34.9589,34.9677,61046.0
2020-01-10 15:15:00,39.84,39.85,39.8,39.85,78388.0,34.9677,34.9765,34.9326,34.9765,78388.0
2020-01-10 15:20:00,39.84,39.87,39.83,39.84,52137.0,34.9677,34.994,34.9589,34.9677,52137.0
2020-01-10 15:25:00,39.84,39.88,39.83,39.85,56829.0,34.9677,35.0028,34.9589,34.9765,56829.0
2020-01-10 15:30:00,39.86,39.86,39.78,39.8,114316.0,34.9853,34.9853,34.9151,34.9326,114316.0
2020-01-10 15:35:00,39.8,39.81,39.77,39.77,98714.0,34.9326,34.9414,34.9063,34.9063,98714.0
2020-01-10 15:40:00,39.77,39.84,39.77,39.84,91743.0,34.9063,34.9677,34.9063,34.9677,91743.0
2020-01-10 15:45:00,39.84,39.86,39.78,39.79,158147.0,34.9677,34.9853,34.9151,34.9238,158147.0
2020-01-10 15:50:00,39.78,39.86,39.77,39.84,168073.0,34.9151,34.9853,34.9063,34.9677,168073.0
2020-01-10 15:55:00,39.84,39.89,39.82,39.82,389376.0,34.9677,35.0116,34.9502,34.9502,389376.0
2020-01-13 09:30:00,39.83,39.84,39.6,39.6,276421.0,34.9589,34.9677,34.7571,34.7571,276421.0
2020-01-13 09:35:00,39.61,39.63,39.37,39.44,111284.0,34.7658,34.7834,34.5552,34.6166,111284.0
2020-01-13 09:40:00,39.44,39.57,39.42,39.54,122464.0,34.6166,34.7307,34.5991,34.7044,122464.0
2020-01-13 09:45:00,39.53,39.57,39.26,39.26,140123.0,34.6956,34.7307,34.4586,34.4586,140123.0
2020-01-13 09:50:00,39.26,39.39,39.24,39.26,177857.0,34.4586,34.5727,34.4411,34.4586,177857.0
2020-01-13 09:55:00,39.26,39.39,39.24,39.38,172178.0,34.4586,34.5727,34.4411,34.564,172178.0
2020-01-13 10:00:00,39.39,39.39,39.19,39.22,170887.0,34.5727,34.5727,34.3972,34.4235,170887.0
2020-01-13 10:05:00,39.22,39.34,39.22,39.28,134118.0,34.4235,34.5289,34.4235,34.4762,134118.0
2020-01-13 10:10:00,39.28,39.31,39.13,39.13,99934.0,34.4762,34.5025,34.3445,34.3445,99934.0
2020-01-13 10:15:00,39.13,39.22,39.11,39.2,97776.0,34.3445,34.4235,34.327,34.406,97776.0
2020-01-13 10:20:00,39.19,39.22,39.14,39.21,84767.0,34.3972,34.4235,34.3533,34.4148,84767.0
2020-01-13 10:25:00,39.2,39.23,39.12,39.13,112182.0,34.406,34.4323,34.3358,34.3445,112182.0
2020-01-13 10:30:00,39.13,39.13,39.02,39.07,146269.0,34.3445,34.3445,34.248,34.2919,146269.0
2020-01-13 10:35:00,39.07,39.08,38.97,39.03,132947.0,34.2919,34.3007,34.2041,34.2568,132947.0
2020-01-13 10:40:00,39.04,39.17,39.01,39.09,77191.0,34.2656,34.3797,34.2392,34.3094,77191.0
2020-01-13 10:45:00,39.08,39.28,39.08,39.23,155830.0,34.3007,34.4762,34.3007,34.4323,155830.0
2020-01-13 10:50:00,39.23,39.42,39.23,39.4,205870.0,34.4323,34.5991,34.4323,34.5815,205870.0
2020-01-13 10:55:00,39.4,39.43,39.31,39.32,77111.0,34.5815,34.6079,34.5025,34.5113,77111.0
2020-01-13 11:00:00,39.33,39.37,39.23,39.32,854178.0,34.5201,34.5552,34.4323,34.5113,854178.0
2020-01-13 11:05:00,39.33,39.36,39.27,39.3,115226.0,34.5201,34.5464,34.4674,34.4938,115226.0
2020-01-13 11:10:00,39.3,39.36,39.29,39.32,113522.0,34.4938,34.5464,34.485,34.5113,113522.0
2020-01-13 11:15:00,39.32,39.42,39.31,39.38,119291.0,34.5113,34.5991,34.5025,34.564,119291.0
2020-01-13 11:20:00,39.37,39.38,39.27,39.29,92654.0,34.5552,34.564,34.4674,34.485,92654.0
2020-01-13 11:25:00,39.28,39.34,39.24,39.32,134857.0,34.4762,34.5289,34.4411,34.5113,134857.0
2020-01-13 11:30:00,39.32,39.38,39.27,39.33,127925.0,34.5113,34.564,34.4674,34.5201,127925.0
2020-01-13 11:35:00,39.33,39.34,39.29,39.33,80859.0,34.5201,34.5289,34.485,34.5201,80859.0
2020-01-13 11:40:00,39.33,39.43,39.33,39.41,96793.0,34.5201,34.6079,34.5201,34.5903,96793.0
2020-01-13 11:45:00,39.42,39.46,39.39,39.39,81032.0,34.5991,34.6342,34.5727,34.5727,81032.0
2020-01-13 11:50:00,39.4,39.4,39.32,39.36,91154.0,34.5815,34.5815,34.5113,34.5464,91154.0
2020-01-13 11:55:00,39.36,39.37,39.28,39.29,43238.0,34.5464,34.5552,34.4762,34.485,43238.0
2020-01-13 12:00:00,39.29,39.32,39.26,39.29,44254.0,34.485,34.5113,34.4586,34.485,44254.0
2020-01-13 12:05:00,39.3,39.34,39.26,39.31,38677.0,34.4938,34.5289,34.4586,34.5025,38677.0
2020-01-13 12:10:00,39.32,39.36,39.26,39.26,70883.0,34.5113,34.5464,34.4586,34.4586,70883.0
2020-01-13 12:15:00,39.26,39.27,39.2,39.24,70728.0,34.4586,34.4674,34.406,34.4411,70728.0
2020-01-13 12:20:00,39.24,39.25,39.21,39.23,50513.0,34.4411,34.4499,34.4148,34.4323,50513.0
2020-01-13 12:25:00,39.23,39.25,39.18,39.19,51033.0,34.4323,34.4499,34.3884,34.3972,51033.0
2020-01-13 12:30:00,39.18,39.23,39.16,39.22,47929.0,34.3884,34.4323,34.3709,34.4235,47929.0
2020-01-13 12:35:00,39.22,39.22,39.14,39.14,46095.0,34.4235,34.4235,34.3533,34.3533,46095.0
2020-01-13 12:40:00,39.14,39.15,39.04,39.05,97665.0,34.3533,34.3621,34.2656,34.2743,97665.0
2020-01-13 12:45:00,39.05,39.12,39.02,39.09,347324.0,34.2743,34.3358,34.248,34.3094,347324.0
2020-01-13 12:50:00,39.09,39.1,39.03,39.05,89812.0,34.3094,34.3182,34.2568,34.2743,89812.0
2020-01-13 12:55:00,39.05,39.06,39.01,39.05,66852.0,34.2743,34.2831,34.2392,34.2743,66852.0
2020-01-13 13:00:00,39.05,39.11,39.05,39.1,52787.0,34.2743,34.327,34.2743,34.3182,52787.0
2020-01-13 13:05:00,39.11,39.17,39.09,39.11,60353.0,34.327,34.3797,34.3094,34.327,60353.0
2020-01-13 13:10:00,39.11,39.2,39.1,39.18,77546.0,34.327,34.406,34.3182,34.3884,77546.0
2020-01-13 13:15:00,39.17,39.21,39.14,39.15,39437.0,34.3797,34.4148,34.3533,34.3621,39437.0
2020-01-13 13:20:00,39.14,39.19,39.12,39.18,98305.0,34.3533,34.3972,34.3358,34.3884,98305.0
2020-01-13 13:25:00,39.18,39.18,39.11,39.14,63210.0,34.3884,34.3884,34.327,34.3533,63210.0
2020-01-13 13:30:00,39.13,39.19,39.12,39.19,44427.0,34.3445,34.3972,34.3358,34.3972,44427.0
2020-01-13 13:35:00,39.2,39.24,39.18,39.23,39319.0,34.406,34.4411,34.3884,34.4323,39319.0
2020-01-13 13:40:00,39.23,39.29,39.22,39.27,38030.0,34.4323,34.485,34.4235,34.4674,38030.0
2020-01-13 13:45:00,39.27,39.35,39.27,39.32,64410.0,34.4674,34.5376,34.4674,34.5113,64410.0
2020-01-13 13:50:00,39.32,39.35,39.31,39.34,34494.0,34.5113,34.5376,34.5025,34.5289,34494.0
2020-01-13 13:55:00,39.35,39.38,39.32,39.33,49373.0,34.5376,34.564,34.5113,34.5201,49373.0
2020-01-13 14:00:00,39.33,39.34,39.3,39.34,63299.0,34.5201,34.5289,34.4938,34.5289,63299.0
2020-01-13 14:05:00,39.34,39.34,39.29,39.3,42075.0,34.5289,34.5289,34.485,34.4938,42075.0
2020-01-13 14:10:00,39.3,39.34,39.29,39.32,40348.0,34.4938,34.5289,34.485,34.5113,40348.0
2020-01-13 14:15:00,39.32,39.32,39.26,39.29,41669.0,34.5113,34.5113,34.4586,34.485,41669.0
2020-01-13 14:20:00,39.28,39.31,39.26,39.28,33669.0,34.4762,34.5025,34.4586,34.4762,33669.0
2020-01-13 14:25:00,39.28,39.34,39.27,39.3,45941.0,34.4762,34.5289,34.4674,34.4938,45941.0
2020-01-13 14:30:00,39.31,39.32,39.24,39.25,40464.0,34.5025,34.5113,34.4411,34.4499,40464.0
2020-01-13 14:35:00,39.24,39.29,39.24,39.29,53778.0,34.4411,34.485,34.4411,34.485,53778.0
2020-01-13 14:40:00,39.29,39.36,39.28,39.34,94353.0,34.485,34.5464,34.4762,34.5289,94353.0
2020-01-13 14:45:00,39.34,39.4,39.34,39.38,50525.0,34.5289,34.5815,34.5289,34.564,50525.0
2020-01-13 14:50:00,39.38,39.38,39.33,39.35,36850.0,34.564,34.564,34.5201,34.5376,36850.0
2020-01-13 14:55:00,39.35,39.38,39.32,39.37,35783.0,34.5376,34.564,34.5113,34.5552,35783.0
2020-01-13 15:00:00,39.37,39.4,39.35,39.4,63247.0,34.5552,34.5815,34.5376,34.5815,63247.0
2020-01-13 15:05:00,39.39,39.4,39.34,39.4,65318.0,34.5727,34.5815,34.5289,34.5815,65318.0
2020-01-13 15:10:00,39.39,39.4,39.29,39.29,51060.0,34.5727,34.5815,34.485,34.485,51060.0
2020-01-13 15:15:00,39.29,39.3,39.25,39.26,76035.0,34.485,34.4938,34.4499,34.4586,76035.0
2020-01-13 15:20:00,39.26,39.28,39.22,39.28,59398.0,34.4586,34.4762,34.4235,34.4762,59398.0
2020-01-13 15:25:00,39.28,39.28,39.23,39.23,55812.0,34.4762,34.4762,34.4323,34.4323,55812.0
2020-01-13 15:30:00,39.24,39.25,39.18,39.19,121423.0,34.4411,34.4499,34.3884,34.3972,121423.0
2020-01-13 15:35:00,39.18,39.23,39.16,39.23,119784.0,34.3884,34.4323,34.3709,34.4323,119784.0
2020-01-13 15:40:00,39.23,39.25,39.17,39.18,106610.0,34.4323,34.4499,34.3797,34.3884,106610.0
2020-01-13 15:45:00,39.18,39.25,39.14,39.23,239520.0,34.3884,34.4499,34.3533,34.4323,239520.0
2020-01-13 15:50:00,39.23,39.26,39.2,39.26,216546.0,34.4323,34.4586,34.406,34.4586,216546.0
2020-01-13 15:55:00,39.26,39.26,39.17,39.22,571738.0,34.4586,34.4586,34.3797,34.4235,571738.0
2020-01-14 09:30:00,38.98,39.0,38.61,38.84,480318.0,34.2129,34.2304,33.8881,34.09,480318.0
2020-01-14 09:35:00,38.83,38.87,38.41,38.49,489401.0,34.0812,34.1163,33.7126,33.7828,489401.0
2020-01-14 09:40:00,38.49,38.76,38.49,38.57,255542.0,33.7828,34.0198,33.7828,33.853,255542.0
2020-01-14 09:45:00,38.58,38.67,38.5,38.66,279156.0,33.8618,33.9408,33.7916,33.932,279156.0
2020-01-14 09:50:00,38.67,38.78,38.62,38.75,366736.0,33.9408,34.0373,33.8969,34.011,366736.0
2020-01-14 09:55:00,38.76,38.84,38.7,38.82,584211.0,34.0198,34.09,33.9671,34.0725,584211.0
2020-01-14 10:00:00,38.81,38.93,38.7,38.82,216993.0,34.0637,34.169,33.9671,34.0725,216993.0
2020-01-14 10:05:00,38.81,38.85,38.57,38.68,327442.0,34.0637,34.0988,33.853,33.9496,327442.0
2020-01-14 10:10:00,38.69,38.8,38.68,38.77,236448.0,33.9584,34.0549,33.9496,34.0286,236448.0
2020-01-14 10:15:00,38.75,38.78,38.71,38.77,227773.0,34.011,34.0373,33.9759,34.0286,227773.0
2020-01-14 10:20:00,38.77,38.79,38.58,38.65,605082.0,34.0286,34.0461,33.8618,33.9232,605082.0
2020-01-14 10:25:00,38.64,38.67,38.53,38.66,145285.0,33.9145,33.9408,33.8179,33.932,145285.0
2020-01-14 10:30:00,38.66,38.79,38.65,38.77,98676.0,33.932,34.0461,33.9232,34.0286,98676.0
2020-01-14 10:35:00,38.77,38.77,38.65,38.67,184009.0,34.0286,34.0286,33.9232,33.9408,184009.0
2020-01-14 10:40:00,38.68,38.71,38.64,38.65,76392.0,33.9496,33.9759,33.9145,33.9232,76392.0
2020-01-14 10:45:00,38.65,38.73,38.63,38.71,128801.0,33.9232,33.9935,33.9057,33.9759,128801.0
2020-01-14 10:50:00,38.71,38.76,38.62,38.63,102003.0,33.9759,34.0198,33.8969,33.9057,102003.0
2020-01-14 10:55:00,38.63,38.71,38.61,38.65,122948.0,33.9057,33.9759,33.8881,33.9232,122948.0
2020-01-14 11:00:00,38.65,38.65,38.6,38.63,88100.0,33.9232,33.9232,33.8794,33.9057,88100.0
2020-01-14 11:05:00,38.63,38.7,38.61,38.69,132288.0,33.9057,33.9671,33.8881,33.9584,132288.0
2020-01-14 11:10:00,38.69,38.73,38.68,38.73,140354.0,33.9584,33.9935,33.9496,33.9935,140354.0
2020-01-14 11:15:00,38.73,38.75,38.67,38.73,108001.0,33.9935,34.011,33.9408,33.9935,108001.0
2020-01-14 11:20:00,38.73,38.83,38.72,38.79,138682.0,33.9935,34.0812,33.9847,34.0461,138682.0
2020-01-14 11:25:00,38.8,38.81,38.65,38.66,274290.0,34.0549,34.0637,33.9232,33.932,274290.0
2020-01-14 11:30:00,38.66,38.67,38.52,38.63,237063.0,33.932,33.9408,33.8091,33.9057,237063.0
2020-01-14 11:35:00,38.63,38.64,38.5,38.55,179163.0,33.9057,33.9145,33.7916,33.8355,179163.0
2020-01-14 11:40:00,38.56,38.57,38.48,38.5,172088.0,33.8443,33.853,33.774,33.7916,172088.0
2020-01-14 11:45:00,38.49,38.51,38.39,38.43,196947.0,33.7828,33.8004,33.695,33.7302,196947.0
2020-01-14 11:50:00,38.43,38.55,38.42,38.55,163785.0,33.7302,33.8355,33.7214,33.8355,163785.0
2020-01-14 11:55:00,38.54,38.62,38.5,38.59,87639.0,33.8267,33.8969,33.7916,33.8706,87639.0
2020-01-14 12:00:00,38.59,38.74,38.56,38.73,139815.0,33.8706,34.0022,33.8443,33.9935,139815.0
2020-01-14 12:05:00,38.73,38.84,38.72,38.83,78050.0,33.9935,34.09,33.9847,34.0812,78050.0
2020-01-14 12:10:00,38.83,38.98,38.79,38.95,143168.0,34.0812,34.2129,34.0461,34.1866,143168.0
2020-01-14 12:15:00,38.96,38.96,38.9,38.96,91169.0,34.1953,34.1953,34.1427,34.1953,91169.0
2020-01-14 12:20:00,38.96,39.06,38.95,39.06,82373.0,34.1953,34.2831,34.1866,34.2831,82373.0
2020-01-14 12:25:00,39.05,39.09,39.02,39.08,55144.0,34.2743,34.3094,34.248,34.3007,55144.0
2020-01-14 12:30:00,39.08,39.08,39.05,39.08,45756.0,34.3007,34.3007,34.2743,34.3007,45756.0
2020-01-14 12:35:00,39.08,39.09,39.04,39.09,36303.0,34.3007,34.3094,34.2656,34.3094,36303.0
2020-01-14 12:40:00,39.09,39.11,39.07,39.09,40075.0,34.3094,34.327,34.2919,34.3094,40075.0
2020-01-14 12:45:00,39.09,39.15,39.09,39.14,46180.0,34.3094,34.3621,34.3094,34.3533,46180.0
2020-01-14 12:50:00,39.13,39.21,39.13,39.21,57657.0,34.3445,34.4148,34.3445,34.4148,57657.0
2020-01-14 12:55:00,39.22,39.24,39.16,39.16,112626.0,34.4235,34.4411,34.3709,34.3709,112626.0
2020-01-14 13:00:00,39.16,39.17,39.1,39.13,64947.0,34.3709,34.3797,34.3182,34.3445,64947.0
2020-01-14 13:05:00,39.13,39.19,39.12,39.19,74714.0,34.3445,34.3972,34.3358,34.3972,74714.0
2020-01-14 13:10:00,39.19,39.2,39.15,39.18,81025.0,34.3972,34.406,34.3621,34.3884,81025.0
2020-01-14 13:15:00,39.18,39.22,39.15,39.17,69387.0,34.3884,34.4235,34.3621,34.3797,69387.0
2020-01-14 13:20:00,39.19,39.22,39.17,39.22,37674.0,34.3972,34.4235,34.3797,34.4235,37674.0
2020-01-14 13:25:00,39.21,39.26,39.19,39.22,59243.0,34.4148,34.4586,34.3972,34.4235,59243.0
2020-01-14 13:30:00,39.22,39.23,39.2,39.21,35889.0,34.4235,34.4323,34.406,34.4148,35889.0
2020-01-14 13:35:00,39.22,39.24,39.05,39.19,127683.0,34.4235,34.4411,34.2743,34.3972,127683.0
2020-01-14 13:40:00,39.19,39.2,39.08,39.11,72010.0,34.3972,34.406,34.3007,34.327,72010.0
2020-01-14 13:45:00,39.11,39.14,39.07,39.09,68128.0,34.327,34.3533,34.2919,34.3094,68128.0
2020-01-14 13:50:00,39.09,39.18,39.06,39.15,56499.0,34.3094,34.3884,34.2831,34.3621,56499.0
2020-01-14 13:55:00,39.15,39.17,39.1,39.14,56104.0,34.3621,34.3797,34.3182,34.3533,56104.0
2020-01-14 14:00:00,39.14,39.16,39.04,39.06,57678.0,34.3533,34.3709,34.2656,34.2831,57678.0
2020-01-14 14:05:00,39.05,39.06,39.0,39.01,61013.0,34.2743,34.2831,34.2304,34.2392,61013.0
2020-01-14 14:10:00,39.01,39.04,38.93,38.99,69155.0,34.2392,34.2656,34.169,34.2217,69155.0
2020-01-14 14:15:00,38.99,39.02,38.95,38.98,46528.0,34.2217,34.248,34.1866,34.2129,46528.0
2020-01-14 14:20:00,38.98,39.05,38.97,39.03,35676.0,34.2129,34.2743,34.2041,34.2568,35676.0
2020-01-14 14:25:00,39.04,39.1,39.02,39.07,58995.0,34.2656,34.3182,34.248,34.2919,58995.0
2020-01-14 14:30:00,39.08,39.09,39.06,39.08,46077.0,34.3007,34.3094,34.2831,34.3007,46077.0
2020-01-14 14:35:00,39.08,39.2,39.07,39.17,86893.0,34.3007,34.406,34.2919,34.3797,86893.0
2020-01-14 14:40:00,39.17,39.24,39.14,39.23,50656.0,34.3797,34.4411,34.3533,34.4323,50656.0
2020-01-14 14:45:00,39.23,39.28,39.22,39.27,59911.0,34.4323,34.4762,34.4235,34.4674,59911.0
2020-01-14 14:50:00,39.27,39.28,39.2,39.21,75608.0,34.4674,34.4762,34.406,34.4148,75608.0
2020-01-14 14:55:00,39.2,39.2,39.14,39.15,44365.0,34.406,34.406,34.3533,34.3621,44365.0
2020-01-14 15:00:00,39.15,39.18,39.11,39.12,71441.0,34.3621,34.3884,34.327,34.3358,71441.0
2020-01-14 15:05:00,39.12,39.17,39.11,39.15,55488.0,34.3358,34.3797,34.327,34.3621,55488.0
2020-01-14 15:10:00,39.15,39.18,39.12,39.16,73876.0,34.3621,34.3884,34.3358,34.3709,73876.0
2020-01-14 15:15:00,39.16,39.28,39.16,39.26,52238.0,34.3709,34.4762,34.3709,34.4586,52238.0
2020-01-14 15:20:00,39.26,39.33,39.25,39.32,142470.0,34.4586,34.5201,34.4499,34.5113,142470.0
2020-01-14 15:25:00,39.33,39.33,39.27,39.32,109947.0,34.5201,34.5201,34.4674,34.5113,109947.0
2020-01-14 15:30:00,39.32,39.43,39.3,39.43,128635.0,34.5113,34.6079,34.4938,34.6079,128635.0
2020-01-14 15:35:00,39.43,39.48,39.42,39.45,140790.0,34.6079,34.6517,34.5991,34.6254,140790.0
2020-01-14 15:40:00,39.45,39.49,39.43,39.46,140555.0,34.6254,34.6605,34.6079,34.6342,140555.0
2020-01-14 15:45:00,39.46,39.47,39.4,39.41,174662.0,34.6342,34.643,34.5815,34.5903,174662.0
2020-01-14 15:50:00,39.4,39.5,39.39,39.48,273371.0,34.5815,34.6693,34.5727,34.6517,273371.0
2020-01-14 15:55:00,39.49,39.53,39.42,39.53,735308.0,34.6605,34.6956,34.5991,34.6956,735308.0
2020-01-15 09:30:00,39.2,39.36,38.87,38.9,400569.0,34.406,34.5464,34.1163,34.1427,400569.0
2020-01-15 09:35:00,38.89,39.14,38.82,38.99,135848.0,34.1339,34.3533,34.0725,34.2217,135848.0
2020-01-15 09:40:00,38.98,39.02,38.87,38.95,170652.0,34.2129,34.248,34.1163,34.1866,170652.0
2020-01-15 09:45:00,38.95,39.05,38.93,39.0,267755.0,34.1866,34.2743,34.169,34.2304,267755.0
2020-01-15 09:50:00,39.0,39.01,38.89,38.89,181579.0,34.2304,34.2392,34.1339,34.1339,181579.0
2020-01-15 09:55:00,38.89,39.0,38.86,38.98,133843.0,34.1339,34.2304,34.1076,34.2129,133843.0
2020-01-15 10:00:00,38.98,39.01,38.92,38.97,58731.0,34.2129,34.2392,34.1602,34.2041,58731.0
2020-01-15 10:05:00,38.97,39.04,38.95,39.01,92002.0,34.2041,34.2656,34.1866,34.2392,92002.0
2020-01-15 10:10:00,39.01,39.05,38.82,38.85,161794.0,34.2392,34.2743,34.0725,34.0988,161794.0
2020-01-15 10:15:00,38.86,38.99,38.85,38.89,106692.0,34.1076,34.2217,34.0988,34.1339,106692.0
2020-01-15 10:20:00,38.89,38.94,38.86,38.9,89143.0,34.1339,34.1778,34.1076,34.1427,89143.0
2020-01-15 10:25:00,38.9,38.93,38.83,38.85,96345.0,34.1427,34.169,34.0812,34.0988,96345.0
2020-01-15 10:30:00,38.85,38.89,38.71,38.78,157195.0,34.0988,34.1339,33.9759,34.0373,157195.0
2020-01-15 10:35:00,38.79,38.79,38.63,38.76,185903.0,34.0461,34.0461,33.9057,34.0198,185903.0
2020-01-15 10:40:00,38.77,38.83,38.73,38.74,109695.0,34.0286,34.0812,33.9935,34.0022,109695.0
2020-01-15 10:45:00,38.73,38.83,38.73,38.83,72911.0,33.9935,34.0812,33.9935,34.0812,72911.0
2020-01-15 10:50:00,38.83,38.83,38.7,38.72,88919.0,34.0812,34.0812,33.9671,33.9847,88919.0
2020-01-15 10:55:00,38.72,38.75,38.68,38.73,87215.0,33.9847,34.011,33.9496,33.9935,87215.0
2020-01-15 11:00:00,38.74,38.89,38.71,38.85,164776.0,34.0022,34.1339,33.9759,34.0988,164776.0
2020-01-15 11:05:00,38.85,38.93,38.8,38.84,122584.0,34.0988,34.169,34.0549,34.09,122584.0
2020-01-15 11:10:00,38.84,38.84,38.73,38.82,108802.0,34.09,34.09,33.9935,34.0725,108802.0
2020-01-15 11:15:00,38.81,38.86,38.73,38.8,102111.0,34.0637,34.1076,33.9935,34.0549,102111.0
2020-01-15 11:20:00,38.79,38.91,38.77,38.89,85988.0,34.0461,34.1514,34.0286,34.1339,85988.0
2020-01-15 11:25:00,38.89,38.95,38.84,38.95,67990.0,34.1339,34.1866,34.09,34.1866,67990.0
2020-01-15 11:30:00,38.94,38.97,38.82,38.89,104516.0,34.1778,34.2041,34.0725,34.1339,104516.0
2020-01-15 11:35:00,38.89,38.97,38.88,38.97,91198.0,34.1339,34.2041,34.1251,34.2041,91198.0
2020-01-15 11:40:00,38.97,39.0,38.94,38.98,68052.0,34.2041,34.2304,34.1778,34.2129,68052.0
2020-01-15 11:45:00,38.99,39.0,38.97,38.99,41765.0,34.2217,34.2304,34.2041,34.2217,41765.0
2020-01-15 11:50:00,39.0,39.03,38.92,38.94,106747.0,34.2304,34.2568,34.1602,34.1778,106747.0
2020-01-15 11:55:00,38.94,38.94,38.81,38.82,687890.0,34.1778,34.1778,34.0637,34.0725,687890.0
2020-01-15 12:00:00,38.81,38.82,38.71,38.75,108172.0,34.0637,34.0725,33.9759,34.011,108172.0
2020-01-15 12:05:00,38.75,38.75,38.66,38.72,166970.0,34.011,34.011,33.932,33.9847,166970.0
2020-01-15 12:10:00,38.73,38.81,38.71,38.8,74622.0,33.9935,34.0637,33.9759,34.0549,74622.0
2020-01-15 12:15:00,38.79,38.79,38.74,38.76,33482.0,34.0461,34.0461,34.0022,34.0198,33482.0
2020-01-15 12:20:00,38.75,38.84,38.75,38.82,50674.0,34.011,34.09,34.011,34.0725,50674.0
2020-01-15 12:25:00,38.82,38.96,38.79,38.91,89318.0,34.0725,34.1953,34.0461,34.1514,89318.0
2020-01-15 12:30:00,38.91,39.0,38.9,39.0,122888.0,34.1514,34.2304,34.1427,34.2304,122888.0
2020-01-15 12:35:00,38.99,39.0,38.88,38.9,93850.0,34.2217,34.2304,34.1251,34.1427,93850.0
2020-01-15 12:40:00,38.89,38.94,38.88,38.9,29040.0,34.1339,34.1778,34.1251,34.1427,29040.0
2020-01-15 12:45:00,38.9,38.9,38.7,38.71,52839.0,34.1427,34.1427,33.9671,33.9759,52839.0
2020-01-15 12:50:00,38.71,38.76,38.68,38.7,92825.0,33.9759,34.0198,33.9496,33.9671,92825.0
2020-01-15 12:55:00,38.7,38.75,38.68,38.73,31287.0,33.9671,34.011,33.9496,33.9935,31287.0
2020-01-15 13:00:00,38.74,38.77,38.71,38.76,45706.0,34.0022,34.0286,33.9759,34.0198,45706.0
2020-01-15 13:05:00,38.76,38.81,38.73,38.77,34128.0,34.0198,34.0637,33.9935,34.0286,34128.0
2020-01-15 13:10:00,38.76,38.79,38.74,38.76,33897.0,34.0198,34.0461,34.0022,34.0198,33897.0
2020-01-15 13:15:00,38.76,38.76,38.69,38.7,42009.0,34.0198,34.0198,33.9584,33.9671,42009.0
2020-01-15 13:20:00,38.7,38.72,38.65,38.65,70861.0,33.9671,33.9847,33.9232,33.9232,70861.0
2020-01-15 13:25:00,38.66,38.69,38.62,38.63,97895.0,33.932,33.9584,33.8969,33.9057,97895.0
2020-01-15 13:30:00,38.63,38.65,38.55,38.55,89219.0,33.9057,33.9232,33.8355,33.8355,89219.0
2020-01-15 13:35:00,38.55,38.56,38.53,38.55,47414.0,33.8355,33.8443,33.8179,33.8355,47414.0
2020-01-15 13:40:00,38.54,38.56,38.52,38.54,67460.0,33.8267,33.8443,33.8091,33.8267,67460.0
2020-01-15 13:45:00,38.54,38.54,38.43,38.48,181006.0,33.8267,33.8267,33.7302,33.774,181006.0
2020-01-15 13:50:00,38.48,38.5,38.42,38.43,91742.0,33.774,33.7916,33.7214,33.7302,91742.0
2020-01-15 13:55:00,38.43,38.44,38.23,38.31,183870.0,33.7302,33.7389,33.5546,33.6248,183870.0
2020-01-15 14:00:00,38.31,38.31,38.14,38.17,220497.0,33.6248,33.6248,33.4756,33.5019,220497.0
2020-01-15 14:05:00,38.17,38.24,38.15,38.22,162326.0,33.5019,33.5634,33.4844,33.5458,162326.0
2020-01-15 14:10:00,38.23,38.39,38.22,38.39,110909.0,33.5546,33.695,33.5458,33.695,110909.0
2020-01-15 14:15:00,38.39,38.42,38.34,38.37,124474.0,33.695,33.7214,33.6512,33.6775,124474.0
2020-01-15 14:20:00,38.37,38.41,38.35,38.38,49128.0,33.6775,33.7126,33.6599,33.6863,49128.0
2020-01-15 14:25:00,38.38,38.4,38.32,38.37,51137.0,33.6863,33.7038,33.6336,33.6775,51137.0
2020-01-15 14:30:00,38.37,38.4,38.35,38.4,45446.0,33.6775,33.7038,33.6599,33.7038,45446.0
2020-01-15 14:35:00,38.4,38.41,38.38,38.39,75297.0,33.7038,33.7126,33.6863,33.695,75297.0
2020-01-15 14:40:00,38.39,38.42,38.35,38.4,68600.0,33.695,33.7214,33.6599,33.7038,68600.0
2020-01-15 14:45:00,38.4,38.49,38.4,38.48,122307.0,33.7038,33.7828,33.7038,33.774,122307.0
2020-01-15 14:50:00,38.48,38.51,38.44,38.51,110277.0,33.774,33.8004,33.7389,33.8004,110277.0
2020-01-15 14:55:00,38.51,38.52,38.47,38.49,71869.0,33.8004,33.8091,33.7653,33.7828,71869.0
2020-01-15 15:00:00,38.49,38.53,38.43,38.47,165436.0,33.7828,33.8179,33.7302,33.7653,165436.0
2020-01-15 15:05:00,38.47,38.53,38.46,38.48,104628.0,33.7653,33.8179,33.7565,33.774,104628.0
2020-01-15 15:10:00,38.48,38.49,38.42,38.43,164643.0,33.774,33.7828,33.7214,33.7302,164643.0
2020-01-15 15:15:00,38.44,38.47,38.4,38.44,115426.0,33.7389,33.7653,33.7038,33.7389,115426.0
2020-01-15 15:20:00,38.43,38.43,38.33,38.34,153345.0,33.7302,33.7302,33.6424,33.6512,153345.0
2020-01-15 15:25:00,38.35,38.36,38.23,38.28,187546.0,33.6599,33.6687,33.5546,33.5985,187546.0
2020-01-15 15:30:00,38.28,38.32,38.21,38.23,221286.0,33.5985,33.6336,33.5371,33.5546,221286.0
2020-01-15 15:35:00,38.23,38.29,38.23,38.23,168755.0,33.5546,33.6073,33.5546,33.5546,168755.0
2020-01-15 15:40:00,38.23,38.31,38.23,38.31,186351.0,33.5546,33.6248,33.5546,33.6248,186351.0
2020-01-15 15:45:00,38.31,38.38,38.3,38.35,202433.0,33.6248,33.6863,33.6161,33.6599,202433.0
2020-01-15 15:50:00,38.36,38.41,38.35,38.39,318957.0,33.6687,33.7126,33.6599,33.695,318957.0
2020-01-15 15:55:00,38.39,38.39,38.28,38.33,650544.0,33.695,33.695,33.5985,33.6424,650544.0
2020-01-16 09:30:00,38.57,38.69,38.46,38.63,332849.0,33.853,33.9584,33.7565,33.9057,332849.0
2020-01-16 09:35:00,38.62,38.91,38.61,38.68,279545.0,33.8969,34.1514,33.8881,33.9496,279545.0
2020-01-16 09:40:00,38.7,38.71,38.52,38.64,168668.0,33.9671,33.9759,33.8091,33.9145,168668.0
2020-01-16 09:45:00,38.64,38.67,38.44,38.49,172364.0,33.9145,33.9408,33.7389,33.7828,172364.0
2020-01-16 09:50:00,38.49,38.52,38.36,38.49,185790.0,33.7828,33.8091,33.6687,33.7828,185790.0
2020-01-16 09:55:00,38.48,38.56,38.41,38.52,206856.0,33.774,33.8443,33.7126,33.8091,206856.0
2020-01-16 10:00:00,38.5,38.59,38.47,38.56,116699.0,33.7916,33.8706,33.7653,33.8443,116699.0
2020-01-16 10:05:00,38.56,38.58,38.49,38.5,96156.0,33.8443,33.8618,33.7828,33.7916,96156.0
2020-01-16 10:10:00,38.5,38.63,38.47,38.54,175897.0,33.7916,33.9057,33.7653,33.8267,175897.0
2020-01-16 10:15:00,38.54,38.56,38.44,38.49,187856.0,33.8267,33.8443,33.7389,33.7828,187856.0
2020-01-16 10:20:00,38.48,38.67,38.48,38.59,135550.0,33.774,33.9408,33.774,33.8706,135550.0
2020-01-16 10:25:00,38.59,38.67,38.57,38.61,89780.0,33.8706,33.9408,33.853,33.8881,89780.0
2020-01-16 10:30:00,38.6,38.71,38.6,38.66,80772.0,33.8794,33.9759,33.8794,33.932,80772.0
2020-01-16 10:35:00,38.67,38.74,38.64,38.7,101455.0,33.9408,34.0022,33.9145,33.9671,101455.0
2020-01-16 10:40:00,38.69,38.84,38.63,38.64,114421.0,33.9584,34.09,33.9057,33.9145,114421.0
2020-01-16 10:45:00,38.63,38.69,38.6,38.62,74050.0,33.9057,33.9584,33.8794,33.8969,74050.0
2020-01-16 10:50:00,38.62,38.75,38.59,38.61,123098.0,33.8969,34.011,33.8706,33.8881,123098.0
2020-01-16 10:55:00,38.61,38.7,38.59,38.63,81220.0,33.8881,33.9671,33.8706,33.9057,81220.0
2020-01-16 11:00:00,38.63,38.69,38.56,38.61,89733.0,33.9057,33.9584,33.8443,33.8881,89733.0
2020-01-16 11:05:00,38.61,38.66,38.59,38.63,58816.0,33.8881,33.932,33.8706,33.9057,58816.0
2020-01-16 11:10:00,38.63,38.64,38.55,38.62,97199.0,33.9057,33.9145,33.8355,33.8969,97199.0
2020-01-16 11:15:00,38.62,38.69,38.61,38.68,111347.0,33.8969,33.9584,33.8881,33.9496,111347.0
2020-01-16 11:20:00,38.69,38.81,38.68,38.76,108547.0,33.9584,34.0637,33.9496,34.0198,108547.0
2020-01-16 11:25:00,38.75,38.93,38.68,38.9,221875.0,34.011,34.169,33.9496,34.1427,221875.0
2020-01-16 11:30:00,38.9,38.92,38.8,38.83,156441.0,34.1427,34.1602,34.0549,34.0812,156441.0
2020-01-16 11:35:00,38.82,38.84,38.79,38.81,130660.0,34.0725,34.09,34.0461,34.0637,130660.0
2020-01-16 11:40:00,38.8,38.85,38.78,38.84,104469.0,34.0549,34.0988,34.0373,34.09,104469.0
2020-01-16 11:45:00,38.84,38.85,38.75,38.77,78296.0,34.09,34.0988,34.011,34.0286,78296.0
2020-01-16 11:50:00,38.77,38.81,38.73,38.74,47344.0,34.0286,34.0637,33.9935,34.0022,47344.0
2020-01-16 11:55:00,38.73,38.8,38.72,38.77,48281.0,33.9935,34.0549,33.9847,34.0286,48281.0
2020-01-16 12:00:00,38.77,38.81,38.74,38.8,57312.0,34.0286,34.0637,34.0022,34.0549,57312.0
2020-01-16 12:05:00,38.8,38.81,38.72,38.75,43252.0,34.0549,34.0637,33.9847,34.011,43252.0
2020-01-16 12:10:00,38.76,38.79,38.69,38.71,48001.0,34.0198,34.0461,33.9584,33.9759,48001.0
2020-01-16 12:15:00,38.7,38.74,38.68,38.7,76692.0,33.9671,34.0022,33.9496,33.9671,76692.0
2020-01-16 12:20:00,38.7,38.71,38.63,38.71,66209.0,33.9671,33.9759,33.9057,33.9759,66209.0
2020-01-16 12:25:00,38.71,38.74,38.68,38.69,39148.0,33.9759,34.0022,33.9496,33.9584,39148.0
2020-01-16 12:30:00,38.69,38.73,38.67,38.69,58288.0,33.9584,33.9935,33.9408,33.9584,58288.0
2020-01-16 12:35:00,38.7,38.7,38.65,38.67,34838.0,33.9671,33.9671,33.9232,33.9408,34838.0
2020-01-16 12:40:00,38.68,38.69,38.6,38.63,39985.0,33.9496,33.9584,33.8794,33.9057,39985.0
2020-01-16 12:45:00,38.62,38.64,38.6,38.62,66942.0,33.8969,33.9145,33.8794,33.8969,66942.0
2020-01-16 12:50:00,38.61,38.63,38.59,38.59,50990.0,33.8881,33.9057,33.8706,33.8706,50990.0
2020-01-16 12:55:00,38.59,38.6,38.49,38.49,66621.0,33.8706,33.8794,33.7828,33.7828,66621.0
2020-01-16 13:00:00,38.5,38.52,38.35,38.52,251696.0,33.7916,33.8091,33.6599,33.8091,251696.0
2020-01-16 13:05:00,38.52,38.61,38.5,38.61,131931.0,33.8091,33.8881,33.7916,33.8881,131931.0
2020-01-16 13:10:00,38.61,38.64,38.56,38.61,116881.0,33.8881,33.9145,33.8443,33.8881,116881.0
2020-01-16 13:15:00,38.62,38.67,38.61,38.62,96475.0,33.8969,33.9408,33.8881,33.8969,96475.0
2020-01-16 13:20:00,38.62,38.74,38.61,38.72,168174.0,33.8969,34.0022,33.8881,33.9847,168174.0
2020-01-16 13:25:00,38.71,38.72,38.66,38.7,59680.0,33.9759,33.9847,33.932,33.9671,59680.0
2020-01-16 13:30:00,38.69,38.72,38.62,38.71,97528.0,33.9584,33.9847,33.8969,33.9759,97528.0
2020-01-16 13:35:00,38.7,38.72,38.68,38.71,59950.0,33.9671,33.9847,33.9496,33.9759,59950.0
2020-01-16 13:40:00,38.72,38.74,38.7,38.71,63012.0,33.9847,34.0022,33.9671,33.9759,63012.0
2020-01-16 13:45:00,38.71,38.77,38.7,38.77,63422.0,33.9759,34.0286,33.9671,34.0286,63422.0
2020-01-16 13:50:00,38.77,38.84,38.75,38.79,159410.0,34.0286,34.09,34.011,34.0461,159410.0
2020-01-16 13:55:00,38.78,38.78,38.65,38.66,80600.0,34.0373,34.0373,33.9232,33.932,80600.0
2020-01-16 14:00:00,38.66,38.69,38.61,38.64,66251.0,33.932,33.9584,33.8881,33.9145,66251.0
2020-01-16 14:05:00,38.64,38.69,38.62,38.66,64009.0,33.9145,33.9584,33.8969,33.932,64009.0
2020-01-16 14:10:00,38.66,38.69,38.65,38.69,47543.0,33.932,33.9584,33.9232,33.9584,47543.0
2020-01-16 14:15:00,38.69,38.8,38.68,38.7,175269.0,33.9584,34.0549,33.9496,33.9671,175269.0
2020-01-16 14:20:00,38.69,38.69,38.6,38.61,66931.0,33.9584,33.9584,33.8794,33.8881,66931.0
2020-01-16 14:25:00,38.61,38.65,38.59,38.64,65499.0,33.8881,33.9232,33.8706,33.9145,65499.0
2020-01-16 14:30:00,38.64,38.66,38.59,38.6,50619.0,33.9145,33.932,33.8706,33.8794,50619.0
2020-01-16 14:35:00,38.61,38.63,38.58,38.61,59373.0,33.8881,33.9057,33.8618,33.8881,59373.0
2020-01-16 14:40:00,38.61,38.63,38.56,38.58,54628.0,33.8881,33.9057,33.8443,33.8618,54628.0
2020-01-16 14:45:00,38.57,38.65,38.57,38.61,123424.0,33.853,33.9232,33.853,33.8881,123424.0
2020-01-16 14:50:00,38.61,38.61,38.54,38.59,100590.0,33.8881,33.8881,33.8267,33.8706,100590.0
2020-01-16 14:55:00,38.59,38.63,38.56,38.63,69208.0,33.8706,33.9057,33.8443,33.9057,69208.0
2020-01-16 15:00:00,38.63,38.71,38.61,38.63,149380.0,33.9057,33.9759,33.8881,33.9057,149380.0
2020-01-16 15:05:00,38.63,38.64,38.57,38.59,156208.0,33.9057,33.9145,33.853,33.8706,156208.0
2020-01-16 15:10:00,38.59,38.61,38.55,38.58,57166.0,33.8706,33.8881,33.8355,33.8618,57166.0
2020-01-16 15:15:00,38.57,38.64,38.56,38.63,78307.0,33.853,33.9145,33.8443,33.9057,78307.0
2020-01-16 15:20:00,38.63,38.72,38.6,38.69,125080.0,33.9057,33.9847,33.8794,33.9584,125080.0
2020-01-16 15:25:00,38.69,38.73,38.67,38.72,106291.0,33.9584,33.9935,33.9408,33.9847,106291.0
2020-01-16 15:30:00,38.72,38.76,38.69,38.76,90786.0,33.9847,34.0198,33.9584,34.0198,90786.0
2020-01-16 15:35:00,38.75,38.79,38.72,38.75,133817.0,34.011,34.0461,33.9847,34.011,133817.0
2020-01-16 15:40:00,38.75,38.77,38.71,38.73,175224.0,34.011,34.0286,33.9759,33.9935,175224.0
2020-01-16 15:45:00,38.73,38.74,38.68,38.72,180800.0,33.9935,34.0022,33.9496,33.9847,180800.0
2020-01-16 15:50:00,38.72,38.82,38.72,38.77,340553.0,33.9847,34.0725,33.9847,34.0286,340553.0
2020-01-16 15:55:00,38.77,38.79,38.68,38.78,479406.0,34.0286,34.0461,33.9496,34.0373,479406.0
2020-01-17 09:30:00,39.01,39.39,38.82,39.37,1350442.0,34.2392,34.5727,34.0725,34.5552,1350442.0
2020-01-17 09:35:00,39.35,39.89,39.25,39.89,514354.0,34.5376,35.0116,34.4499,35.0116,514354.0
2020-01-17 09:40:00,39.85,39.92,39.63,39.74,369767.0,34.9765,35.0379,34.7834,34.8799,369767.0
2020-01-17 09:45:00,39.74,39.97,39.69,39.86,365554.0,34.8799,35.0818,34.8361,34.9853,365554.0
2020-01-17 09:50:00,39.88,39.92,39.59,39.65,232810.0,35.0028,35.0379,34.7483,34.801,232810.0
2020-01-17 09:55:00,39.66,39.71,39.51,39.55,262214.0,34.8097,34.8536,34.6781,34.7132,262214.0
2020-01-17 10:00:00,39.52,39.66,39.39,39.54,266904.0,34.6868,34.8097,34.5727,34.7044,266904.0
2020-01-17 10:05:00,39.53,39.67,39.34,39.39,247863.0,34.6956,34.8185,34.5289,34.5727,247863.0
2020-01-17 10:10:00,39.39,39.44,39.3,39.38,138183.0,34.5727,34.6166,34.4938,34.564,138183.0
2020-01-17 10:15:00,39.39,39.46,39.32,39.33,138075.0,34.5727,34.6342,34.5113,34.5201,138075.0
2020-01-17 10:20:00,39.33,39.4,39.29,39.37,104009.0,34.5201,34.5815,34.485,34.5552,104009.0
2020-01-17 10:25:00,39.38,39.42,39.33,39.33,79102.0,34.564,34.5991,34.5201,34.5201,79102.0
2020-01-17 10:30:00,39.34,39.34,39.14,39.18,191826.0,34.5289,34.5289,34.3533,34.3884,191826.0
2020-01-17 10:35:00,39.19,39.26,39.14,39.2,113582.0,34.3972,34.4586,34.3533,34.406,113582.0
2020-01-17 10:40:00,39.19,39.26,39.16,39.23,154977.0,34.3972,34.4586,34.3709,34.4323,154977.0
2020-01-17 10:45:00,39.23,39.35,39.22,39.32,130677.0,34.4323,34.5376,34.4235,34.5113,130677.0
2020-01-17 10:50:00,39.32,39.39,39.3,39.36,126852.0,34.5113,34.5727,34.4938,34.5464,126852.0
2020-01-17 10:55:00,39.34,39.47,39.27,39.46,129484.0,34.5289,34.643,34.4674,34.6342,129484.0
2020-01-17 11:00:00,39.46,39.54,39.41,39.46,129318.0,34.6342,34.7044,34.5903,34.6342,129318.0
2020-01-17 11:05:00,39.46,39.53,39.44,39.44,139727.0,34.6342,34.6956,34.6166,34.6166,139727.0
2020-01-17 11:10:00,39.45,39.55,39.43,39.45,97548.0,34.6254,34.7132,34.6079,34.6254,97548.0
2020-01-17 11:15:00,39.46,39.49,39.41,39.43,88804.0,34.6342,34.6605,34.5903,34.6079,88804.0
2020-01-17 11:20:00,39.43,39.44,39.27,39.29,79189.0,34.6079,34.6166,34.4674,34.485,79189.0
2020-01-17 11:25:00,39.29,39.33,39.23,39.25,86329.0,34.485,34.5201,34.4323,34.4499,86329.0
2020-01-17 11:30:00,39.24,39.26,39.17,39.22,96635.0,34.4411,34.4586,34.3797,34.4235,96635.0
2020-01-17 11:35:00,39.22,39.39,39.21,39.34,101807.0,34.4235,34.5727,34.4148,34.5289,101807.0
2020-01-17 11:40:00,39.33,39.4,39.3,39.35,90657.0,34.5201,34.5815,34.4938,34.5376,90657.0
2020-01-17 11:45:00,39.34,39.39,39.21,39.26,152699.0,34.5289,34.5727,34.4148,34.4586,152699.0
2020-01-17 11:50:00,39.27,39.29,39.18,39.19,44201.0,34.4674,34.485,34.3884,34.3972,44201.0
2020-01-17 11:55:00,39.19,39.2,39.15,39.16,65173.0,34.3972,34.406,34.3621,34.3709,65173.0
2020-01-17 12:00:00,39.16,39.17,39.05,39.08,82131.0,34.3709,34.3797,34.2743,34.3007,82131.0
2020-01-17 12:05:00,39.08,39.11,39.05,39.11,97251.0,34.3007,34.327,34.2743,34.327,97251.0
2020-01-17 12:10:00,39.11,39.14,39.07,39.08,103471.0,34.327,34.3533,34.2919,34.3007,103471.0
2020-01-17 12:15:00,39.08,39.09,39.04,39.07,61286.0,34.3007,34.3094,34.2656,34.2919,61286.0
2020-01-17 12:20:00,39.08,39.09,39.04,39.05,75869.0,34.3007,34.3094,34.2656,34.2743,75869.0
2020-01-17 12:25:00,39.05,39.06,38.96,39.0,146343.0,34.2743,34.2831,34.1953,34.2304,146343.0
2020-01-17 12:30:00,39.01,39.04,38.91,38.91,97522.0,34.2392,34.2656,34.1514,34.1514,97522.0
2020-01-17 12:35:00,38.92,38.98,38.89,38.9,106754.0,34.1602,34.2129,34.1339,34.1427,106754.0
2020-01-17 12:40:00,38.89,38.91,38.76,38.85,192686.0,34.1339,34.1514,34.0198,34.0988,192686.0
2020-01-17 12:45:00,38.86,38.89,38.8,38.82,120213.0,34.1076,34.1339,34.0549,34.0725,120213.0
2020-01-17 12:50:00,38.83,38.88,38.82,38.84,117715.0,34.0812,34.1251,34.0725,34.09,117715.0
2020-01-17 12:55:00,38.85,38.91,38.83,38.9,109067.0,34.0988,34.1514,34.0812,34.1427,109067.0
2020-01-17 13:00:00,38.9,38.92,38.85,38.91,117626.0,34.1427,34.1602,34.0988,34.1514,117626.0
2020-01-17 13:05:00,38.9,38.99,38.89,38.97,125156.0,34.1427,34.2217,34.1339,34.2041,125156.0
2020-01-17 13:10:00,38.97,39.09,38.95,39.07,126264.0,34.2041,34.3094,34.1866,34.2919,126264.0
2020-01-17 13:15:00,39.07,39.14,39.04,39.12,145230.0,34.2919,34.3533,34.2656,34.3358,145230.0
2020-01-17 13:20:00,39.11,39.12,39.02,39.04,109366.0,34.327,34.3358,34.248,34.2656,109366.0
2020-01-17 13:25:00,39.04,39.05,38.96,39.02,102550.0,34.2656,34.2743,34.1953,34.248,102550.0
2020-01-17 13:30:00,39.02,39.05,39.0,39.03,61976.0,34.248,34.2743,34.2304,34.2568,61976.0
2020-01-17 13:35:00,39.03,39.09,39.02,39.05,72956.0,34.2568,34.3094,34.248,34.2743,72956.0
2020-01-17 13:40:00,39.05,39.07,38.98,39.02,67171.0,34.2743,34.2919,34.2129,34.248,67171.0
2020-01-17 13:45:00,39.02,39.04,38.93,38.95,73702.0,34.248,34.2656,34.169,34.1866,73702.0
2020-01-17 13:50:00,38.96,38.96,38.82,38.83,113290.0,34.1953,34.1953,34.0725,34.0812,113290.0
2020-01-17 13:55:00,38.83,38.88,38.71,38.75,211504.0,34.0812,34.1251,33.9759,34.011,211504.0
2020-01-17 14:00:00,38.76,38.78,38.66,38.75,156371.0,34.0198,34.0373,33.932,34.011,156371.0
2020-01-17 14:05:00,38.75,38.75,38.54,38.56,126172.0,34.011,34.011,33.8267,33.8443,126172.0
2020-01-17 14:10:00,38.56,38.57,38.47,38.48,153333.0,33.8443,33.853,33.7653,33.774,153333.0
2020-01-17 14:15:00,38.48,38.54,38.4,38.44,187581.0,33.774,33.8267,33.7038,33.7389,187581.0
2020-01-17 14:20:00,38.44,38.44,38.27,38.38,232618.0,33.7389,33.7389,33.5897,33.6863,232618.0
2020-01-17 14:25:00,38.38,38.39,38.32,38.33,103622.0,33.6863,33.695,33.6336,33.6424,103622.0
2020-01-17 14:30:00,38.33,38.37,38.32,38.36,110084.0,33.6424,33.6775,33.6336,33.6687,110084.0
2020-01-17 14:35:00,38.35,38.48,38.35,38.48,108881.0,33.6599,33.774,33.6599,33.774,108881.0
2020-01-17 14:40:00,38.48,38.48,38.29,38.31,191209.0,33.774,33.774,33.6073,33.6248,191209.0
2020-01-17 14:45:00,38.31,38.36,38.27,38.28,120933.0,33.6248,33.6687,33.5897,33.5985,120933.0
2020-01-17 14:50:00,38.27,38.33,38.23,38.27,178979.0,33.5897,33.6424,33.5546,33.5897,178979.0
2020-01-17 14:55:00,38.28,38.39,38.26,38.39,122307.0,33.5985,33.695,33.5809,33.695,122307.0
2020-01-17 15:00:00,38.39,38.42,38.36,38.41,164975.0,33.695,33.7214,33.6687,33.7126,164975.0
2020-01-17 15:05:00,38.41,38.41,38.29,38.31,244289.0,33.7126,33.7126,33.6073,33.6248,244289.0
2020-01-17 15:10:00,38.3,38.36,38.23,38.34,239524.0,33.6161,33.6687,33.5546,33.6512,239524.0
2020-01-17 15:15:00,38.34,38.37,38.23,38.24,231396.0,33.6512,33.6775,33.5546,33.5634,231396.0
2020-01-17 15:20:00,38.25,38.28,38.21,38.26,208256.0,33.5722,33.5985,33.5371,33.5809,208256.0
2020-01-17 15:25:00,38.25,38.26,38.18,38.2,231201.0,33.5722,33.5809,33.5107,33.5283,231201.0
2020-01-17 15:30:00,38.2,38.27,38.18,38.18,290032.0,33.5283,33.5897,33.5107,33.5107,290032.0
2020-01-17 15:35:00,38.19,38.37,38.18,38.31,339879.0,33.5195,33.6775,33.5107,33.6248,339879.0
2020-01-17 15:40:00,38.32,38.34,38.28,38.31,233139.0,33.6336,33.6512,33.5985,33.6248,233139.0
2020-01-17 15:45:00,38.31,38.33,38.26,38.3,289142.0,33.6248,33.6424,33.5809,33.6161,289142.0
2020-01-17 15:50:00,38.3,38.38,38.28,38.37,521625.0,33.6161,33.6863,33.5985,33.6775,521625.0
2020-01-17 15:55:00,38.37,38.38,38.28,38.38,857298.0,33.6775,33.6863,33.5985,33.6863,857298.0
2020-01-21 09:30:00,37.63,37.69,37.33,37.47,816488.0,33.028,33.0807,32.7647,32.8876,816488.0
2020-01-21 09:35:00,37.46,37.55,37.38,37.48,227383.0,32.8788,32.9578,32.8086,32.8963,227383.0
2020-01-21 09:40:00,37.49,37.58,37.3,37.31,258537.0,32.9051,32.9841,32.7383,32.7471,258537.0
2020-01-21 09:45:00,37.31,37.56,37.28,37.45,225222.0,32.7471,32.9665,32.7208,32.87,225222.0
2020-01-21 09:50:00,37.45,37.58,37.4,37.43,218503.0,32.87,32.9841,32.8261,32.8524,218503.0
2020-01-21 09:55:00,37.44,37.52,37.43,37.49,193203.0,32.8612,32.9314,32.8524,32.9051,193203.0
2020-01-21 10:00:00,37.48,37.63,37.44,37.53,382954.0,32.8963,33.028,32.8612,32.9402,382954.0
2020-01-21 10:05:00,37.53,37.62,37.49,37.57,172599.0,32.9402,33.0192,32.9051,32.9753,172599.0
2020-01-21 10:10:00,37.58,37.6,37.49,37.54,210264.0,32.9841,33.0017,32.9051,32.949,210264.0
2020-01-21 10:15:00,37.53,37.53,37.35,37.36,211863.0,32.9402,32.9402,32.7822,32.791,211863.0
2020-01-21 10:20:00,37.37,37.5,37.34,37.41,239900.0,32.7998,32.9139,32.7735,32.8349,239900.0
2020-01-21 10:25:00,37.4,37.51,37.39,37.51,171195.0,32.8261,32.9227,32.8173,32.9227,171195.0
2020-01-21 10:30:00,37.51,37.57,37.45,37.45,253463.0,32.9227,32.9753,32.87,32.87,253463.0
2020-01-21 10:35:00,37.45,37.6,37.45,37.55,125705.0,32.87,33.0017,32.87,32.9578,125705.0
2020-01-21 10:40:00,37.55,37.63,37.55,37.61,188729.0,32.9578,33.028,32.9578,33.0104,188729.0
2020-01-21 10:45:00,37.61,37.67,37.58,37.67,205278.0,33.0104,33.0631,32.9841,33.0631,205278.0
2020-01-21 10:50:00,37.67,37.73,37.6,37.61,137926.0,33.0631,33.1158,33.0017,33.0104,137926.0
2020-01-21 10:55:00,37.62,37.66,37.53,37.55,96684.0,33.0192,33.0543,32.9402,32.9578,96684.0
2020-01-21 11:00:00,37.56,37.63,37.54,37.55,94330.0,32.9665,33.028,32.949,32.9578,94330.0
2020-01-21 11:05:00,37.55,37.59,37.52,37.57,73308.0,32.9578,32.9929,32.9314,32.9753,73308.0
2020-01-21 11:10:00,37.57,37.61,37.55,37.57,100721.0,32.9753,33.0104,32.9578,32.9753,100721.0
2020-01-21 11:15:00,37.56,37.64,37.53,37.62,100618.0,32.9665,33.0368,32.9402,33.0192,100618.0
2020-01-21 11:20:00,37.63,37.65,37.39,37.44,172965.0,33.028,33.0455,32.8173,32.8612,172965.0
2020-01-21 11:25:00,37.44,37.46,37.33,37.37,126149.0,32.8612,32.8788,32.7647,32.7998,126149.0
2020-01-21 11:30:00,37.37,37.42,37.33,37.33,103017.0,32.7998,32.8437,32.7647,32.7647,103017.0
2020-01-21 11:35:00,37.34,37.42,37.31,37.38,129601.0,32.7735,32.8437,32.7471,32.8086,129601.0
2020-01-21 11:40:00,37.38,37.5,37.35,37.5,126888.0,32.8086,32.9139,32.7822,32.9139,126888.0
2020-01-21 11:45:00,37.5,37.56,37.49,37.55,121745.0,32.9139,32.9665,32.9051,32.9578,121745.0
2020-01-21 11:50:00,37.55,37.61,37.49,37.52,125054.0,32.9578,33.0104,32.9051,32.9314,125054.0
2020-01-21 11:55:00,37.54,37.56,37.43,37.43,80835.0,32.949,32.9665,32.8524,32.8524,80835.0
2020-01-21 12:00:00,37.43,37.48,37.39,37.44,71718.0,32.8524,32.8963,32.8173,32.8612,71718.0
2020-01-21 12:05:00,37.44,37.49,37.43,37.45,60479.0,32.8612,32.9051,32.8524,32.87,60479.0
2020-01-21 12:10:00,37.46,37.46,37.35,37.41,92171.0,32.8788,32.8788,32.7822,32.8349,92171.0
2020-01-21 12:15:00,37.41,37.48,37.39,37.46,122819.0,32.8349,32.8963,32.8173,32.8788,122819.0
2020-01-21 12:20:00,37.47,37.5,37.46,37.47,133256.0,32.8876,32.9139,32.8788,32.8876,133256.0
2020-01-21 12:25:00,37.47,37.48,37.43,37.44,117699.0,32.8876,32.8963,32.8524,32.8612,117699.0
2020-01-21 12:30:00,37.44,37.57,37.43,37.56,99187.0,32.8612,32.9753,32.8524,32.9665,99187.0
2020-01-21 12:35:00,37.57,37.57,37.48,37.49,66185.0,32.9753,32.9753,32.8963,32.9051,66185.0
2020-01-21 12:40:00,37.5,37.55,37.48,37.54,62088.0,32.9139,32.9578,32.8963,32.949,62088.0
2020-01-21 12:45:00,37.54,37.55,37.51,37.54,56074.0,32.949,32.9578,32.9227,32.949,56074.0
2020-01-21 12:50:00,37.54,37.56,37.5,37.52,75839.0,32.949,32.9665,32.9139,32.9314,75839.0
2020-01-21 12:55:00,37.52,37.56,37.51,37.53,95168.0,32.9314,32.9665,32.9227,32.9402,95168.0
2020-01-21 13:00:00,37.53,37.55,37.5,37.54,169668.0,32.9402,32.9578,32.9139,32.949,169668.0
2020-01-21 13:05:00,37.54,37.57,37.53,37.54,86064.0,32.949,32.9753,32.9402,32.949,86064.0
2020-01-21 13:10:00,37.55,37.56,37.46,37.48,110927.0,32.9578,32.9665,32.8788,32.8963,110927.0
2020-01-21 13:15:00,37.48,37.49,37.41,37.43,64969.0,32.8963,32.9051,32.8349,32.8524,64969.0
2020-01-21 13:20:00,37.43,37.43,37.37,37.43,84529.0,32.8524,32.8524,32.7998,32.8524,84529.0
2020-01-21 13:25:00,37.43,37.44,37.35,37.39,91593.0,32.8524,32.8612,32.7822,32.8173,91593.0
2020-01-21 13:30:00,37.39,37.44,37.23,37.23,168112.0,32.8173,32.8612,32.6769,32.6769,168112.0
2020-01-21 13:35:00,37.23,37.24,37.2,37.23,130659.0,32.6769,32.6857,32.6506,32.6769,130659.0
2020-01-21 13:40:00,37.23,37.27,37.2,37.2,137382.0,32.6769,32.712,32.6506,32.6506,137382.0
2020-01-21 13:45:00,37.2,37.29,37.18,37.29,146830.0,32.6506,32.7296,32.633,32.7296,146830.0
2020-01-21 13:50:00,37.29,37.29,37.09,37.1,167662.0,32.7296,32.7296,32.554,32.5628,167662.0
2020-01-21 13:55:00,37.09,37.12,37.04,37.07,163112.0,32.554,32.5804,32.5101,32.5365,163112.0
2020-01-21 14:00:00,37.07,37.09,36.96,37.05,280366.0,32.5365,32.554,32.4399,32.5189,280366.0
2020-01-21 14:05:00,37.04,37.05,36.97,37.01,108949.0,32.5101,32.5189,32.4487,32.4838,108949.0
2020-01-21 14:10:00,37.01,37.01,36.94,36.94,113579.0,32.4838,32.4838,32.4224,32.4224,113579.0
2020-01-21 14:15:00,36.94,36.98,36.93,36.95,106901.0,32.4224,32.4575,32.4136,32.4312,106901.0
2020-01-21 14:20:00,36.94,36.97,36.9,36.93,156285.0,32.4224,32.4487,32.3873,32.4136,156285.0
2020-01-21 14:25:00,36.92,37.1,36.92,37.09,186441.0,32.4048,32.5628,32.4048,32.554,186441.0
2020-01-21 14:30:00,37.09,37.16,37.07,37.1,158955.0,32.554,32.6155,32.5365,32.5628,158955.0
2020-01-21 14:35:00,37.11,37.26,37.06,37.16,203536.0,32.5716,32.7032,32.5277,32.6155,203536.0
2020-01-21 14:40:00,37.16,37.16,37.08,37.09,145480.0,32.6155,32.6155,32.5453,32.554,145480.0
2020-01-21 14:45:00,37.09,37.09,36.99,37.01,99111.0,32.554,32.554,32.4663,32.4838,99111.0
2020-01-21 14:50:00,37.01,37.01,36.96,36.98,194153.0,32.4838,32.4838,32.4399,32.4575,194153.0
2020-01-21 14:55:00,36.98,37.0,36.89,36.91,212106.0,32.4575,32.475,32.3785,32.396,212106.0
2020-01-21 15:00:00,36.9,36.95,36.9,36.93,201235.0,32.3873,32.4312,32.3873,32.4136,201235.0
2020-01-21 15:05:00,36.94,36.96,36.89,36.93,158986.0,32.4224,32.4399,32.3785,32.4136,158986.0
2020-01-21 15:10:00,36.93,36.98,36.9,36.98,133216.0,32.4136,32.4575,32.3873,32.4575,133216.0
2020-01-21 15:15:00,36.97,37.02,36.92,37.02,117994.0,32.4487,32.4926,32.4048,32.4926,117994.0
2020-01-21 15:20:00,37.02,37.02,36.95,36.99,131290.0,32.4926,32.4926,32.4312,32.4663,131290.0
2020-01-21 15:25:00,36.98,37.02,36.98,37.0,129186.0,32.4575,32.4926,32.4575,32.475,129186.0
2020-01-21 15:30:00,36.99,37.01,36.96,36.96,172708.0,32.4663,32.4838,32.4399,32.4399,172708.0
2020-01-21 15:35:00,36.96,37.02,36.92,37.02,318617.0,32.4399,32.4926,32.4048,32.4926,318617.0
2020-01-21 15:40:00,37.02,37.02,36.95,36.97,183440.0,32.4926,32.4926,32.4312,32.4487,183440.0
2020-01-21 15:45:00,36.97,37.01,36.96,36.98,319344.0,32.4487,32.4838,32.4399,32.4575,319344.0
2020-01-21 15:50:00,36.98,37.03,36.95,36.98,402074.0,32.4575,32.5014,32.4312,32.4575,402074.0
2020-01-21 15:55:00,36.99,37.01,36.93,36.96,873699.0,32.4663,32.4838,32.4136,32.4399,873699.0
2020-01-22 09:30:00,36.8,36.8,36.39,36.56,495017.0,32.2995,32.2995,31.9396,32.0888,495017.0
2020-01-22 09:35:00,36.56,36.72,36.44,36.67,176040.0,32.0888,32.2293,31.9835,32.1854,176040.0
2020-01-22 09:40:00,36.67,36.82,36.63,36.73,125934.0,32.1854,32.317,32.1503,32.2381,125934.0
2020-01-22 09:45:00,36.73,36.76,36.47,36.47,222157.0,32.2381,32.2644,32.0099,32.0099,222157.0
2020-01-22 09:50:00,36.49,36.76,36.44,36.72,150691.0,32.0274,32.2644,31.9835,32.2293,150691.0
2020-01-22 09:55:00,36.72,36.8,36.63,36.73,148444.0,32.2293,32.2995,32.1503,32.2381,148444.0
2020-01-22 10:00:00,36.72,36.75,36.66,36.67,119909.0,32.2293,32.2556,32.1766,32.1854,119909.0
2020-01-22 10:05:00,36.68,36.75,36.63,36.68,94930.0,32.1942,32.2556,32.1503,32.1942,94930.0
2020-01-22 10:10:00,36.67,36.68,36.61,36.64,91946.0,32.1854,32.1942,32.1327,32.1591,91946.0
2020-01-22 10:15:00,36.63,36.64,36.56,36.62,116538.0,32.1503,32.1591,32.0888,32.1415,116538.0
2020-01-22 10:20:00,36.61,36.62,36.52,36.55,187656.0,32.1327,32.1415,32.0537,32.0801,187656.0
2020-01-22 10:25:00,36.54,36.56,36.5,36.55,85954.0,32.0713,32.0888,32.0362,32.0801,85954.0
2020-01-22 10:30:00,36.55,36.57,36.48,36.56,119445.0,32.0801,32.0976,32.0186,32.0888,119445.0
2020-01-22 10:35:00,36.56,36.69,36.51,36.68,91914.0,32.0888,32.2029,32.045,32.1942,91914.0
2020-01-22 10:40:00,36.69,36.72,36.62,36.66,97110.0,32.2029,32.2293,32.1415,32.1766,97110.0
2020-01-22 10:45:00,36.66,36.74,36.64,36.68,117553.0,32.1766,32.2468,32.1591,32.1942,117553.0
2020-01-22 10:50:00,36.69,36.79,36.68,36.75,59868.0,32.2029,32.2907,32.1942,32.2556,59868.0
2020-01-22 10:55:00,36.75,36.75,36.68,36.71,60461.0,32.2556,32.2556,32.1942,32.2205,60461.0
2020-01-22 11:00:00,36.72,36.72,36.65,36.69,70401.0,32.2293,32.2293,32.1678,32.2029,70401.0
2020-01-22 11:05:00,36.7,36.71,36.64,36.69,58808.0,32.2117,32.2205,32.1591,32.2029,58808.0
2020-01-22 11:10:00,36.69,36.71,36.58,36.58,90189.0,32.2029,32.2205,32.1064,32.1064,90189.0
2020-01-22 11:15:00,36.58,36.64,36.58,36.58,61308.0,32.1064,32.1591,32.1064,32.1064,61308.0
2020-01-22 11:20:00,36.58,36.64,36.56,36.62,140633.0,32.1064,32.1591,32.0888,32.1415,140633.0
2020-01-22 11:25:00,36.62,36.63,36.53,36.57,120026.0,32.1415,32.1503,32.0625,32.0976,120026.0
2020-01-22 11:30:00,36.56,36.64,36.55,36.64,103444.0,32.0888,32.1591,32.0801,32.1591,103444.0
2020-01-22 11:35:00,36.64,36.65,36.6,36.64,83285.0,32.1591,32.1678,32.124,32.1591,83285.0
2020-01-22 11:40:00,36.65,36.68,36.6,36.62,84040.0,32.1678,32.1942,32.124,32.1415,84040.0
2020-01-22 11:45:00,36.61,36.65,36.59,36.63,75531.0,32.1327,32.1678,32.1152,32.1503,75531.0
2020-01-22 11:50:00,36.63,36.7,36.59,36.66,109012.0,32.1503,32.2117,32.1152,32.1766,109012.0
2020-01-22 11:55:00,36.65,36.66,36.59,36.61,68191.0,32.1678,32.1766,32.1152,32.1327,68191.0
2020-01-22 12:00:00,36.6,36.62,36.57,36.58,67310.0,32.124,32.1415,32.0976,32.1064,67310.0
2020-01-22 12:05:00,36.58,36.61,36.54,36.6,123148.0,32.1064,32.1327,32.0713,32.124,123148.0
2020-01-22 12:10:00,36.61,36.63,36.55,36.55,80716.0,32.1327,32.1503,32.0801,32.0801,80716.0
2020-01-22 12:15:00,36.55,36.58,36.51,36.52,65594.0,32.0801,32.1064,32.045,32.0537,65594.0
2020-01-22 12:20:00,36.52,36.53,36.4,36.41,142828.0,32.0537,32.0625,31.9484,31.9572,142828.0
2020-01-22 12:25:00,36.41,36.41,36.31,36.34,219262.0,31.9572,31.9572,31.8694,31.8958,219262.0
2020-01-22 12:30:00,36.35,36.42,36.33,36.38,81388.0,31.9045,31.966,31.887,31.9309,81388.0
2020-01-22 12:35:00,36.38,36.39,36.33,36.38,51197.0,31.9309,31.9396,31.887,31.9309,51197.0
2020-01-22 12:40:00,36.39,36.39,36.35,36.38,50038.0,31.9396,31.9396,31.9045,31.9309,50038.0
2020-01-22 12:45:00,36.38,36.43,36.37,36.42,65773.0,31.9309,31.9747,31.9221,31.966,65773.0
2020-01-22 12:50:00,36.43,36.44,36.32,36.32,91606.0,31.9747,31.9835,31.8782,31.8782,91606.0
2020-01-22 12:55:00,36.32,36.38,36.31,36.36,49259.0,31.8782,31.9309,31.8694,31.9133,49259.0
2020-01-22 13:00:00,36.35,36.39,36.34,36.34,91183.0,31.9045,31.9396,31.8958,31.8958,91183.0
2020-01-22 13:05:00,36.34,36.38,36.32,36.36,235363.0,31.8958,31.9309,31.8782,31.9133,235363.0
2020-01-22 13:10:00,36.36,36.38,36.33,36.34,83312.0,31.9133,31.9309,31.887,31.8958,83312.0
2020-01-22 13:15:00,36.33,36.36,36.31,36.33,137935.0,31.887,31.9133,31.8694,31.887,137935.0
2020-01-22 13:20:00,36.33,36.36,36.23,36.31,136696.0,31.887,31.9133,31.7992,31.8694,136696.0
2020-01-22 13:25:00,36.31,36.33,36.29,36.31,64212.0,31.8694,31.887,31.8519,31.8694,64212.0
2020-01-22 13:30:00,36.31,36.36,36.3,36.36,74740.0,31.8694,31.9133,31.8606,31.9133,74740.0
2020-01-22 13:35:00,36.36,36.45,36.34,36.41,185619.0,31.9133,31.9923,31.8958,31.9572,185619.0
2020-01-22 13:40:00,36.41,36.43,36.38,36.39,124857.0,31.9572,31.9747,31.9309,31.9396,124857.0
2020-01-22 13:45:00,36.39,36.39,36.33,36.34,220040.0,31.9396,31.9396,31.887,31.8958,220040.0
2020-01-22 13:50:00,36.34,36.37,36.29,36.36,137709.0,31.8958,31.9221,31.8519,31.9133,137709.0
2020-01-22 13:55:00,36.36,36.36,36.28,36.28,111298.0,31.9133,31.9133,31.8431,31.8431,111298.0
2020-01-22 14:00:00,36.28,36.32,36.27,36.31,130350.0,31.8431,31.8782,31.8343,31.8694,130350.0
2020-01-22 14:05:00,36.32,36.39,36.31,36.39,57672.0,31.8782,31.9396,31.8694,31.9396,57672.0
2020-01-22 14:10:00,36.39,36.42,36.36,36.39,75334.0,31.9396,31.966,31.9133,31.9396,75334.0
2020-01-22 14:15:00,36.39,36.46,36.36,36.43,213046.0,31.9396,32.0011,31.9133,31.9747,213046.0
2020-01-22 14:20:00,36.43,36.45,36.41,36.44,77315.0,31.9747,31.9923,31.9572,31.9835,77315.0
2020-01-22 14:25:00,36.44,36.55,36.41,36.54,131043.0,31.9835,32.0801,31.9572,32.0713,131043.0
2020-01-22 14:30:00,36.54,36.55,36.51,36.52,82707.0,32.0713,32.0801,32.045,32.0537,82707.0
2020-01-22 14:35:00,36.52,36.52,36.49,36.5,51882.0,32.0537,32.0537,32.0274,32.0362,51882.0
2020-01-22 14:40:00,36.5,36.53,36.47,36.52,76391.0,32.0362,32.0625,32.0099,32.0537,76391.0
2020-01-22 14:45:00,36.52,36.6,36.51,36.59,95192.0,32.0537,32.124,32.045,32.1152,95192.0
2020-01-22 14:50:00,36.59,36.59,36.54,36.55,88198.0,32.1152,32.1152,32.0713,32.0801,88198.0
2020-01-22 14:55:00,36.56,36.58,36.52,36.55,96660.0,32.0888,32.1064,32.0537,32.0801,96660.0
2020-01-22 15:00:00,36.55,36.56,36.5,36.54,107030.0,32.0801,32.0888,32.0362,32.0713,107030.0
2020-01-22 15:05:00,36.54,36.56,36.5,36.52,109124.0,32.0713,32.0888,32.0362,32.0537,109124.0
2020-01-22 15:10:00,36.52,36.59,36.52,36.58,91191.0,32.0537,32.1152,32.0537,32.1064,91191.0
2020-01-22 15:15:00,36.58,36.6,36.53,36.58,110782.0,32.1064,32.124,32.0625,32.1064,110782.0
2020-01-22 15:20:00,36.58,36.58,36.51,36.52,129733.0,32.1064,32.1064,32.045,32.0537,129733.0
2020-01-22 15:25:00,36.52,36.57,36.49,36.57,135502.0,32.0537,32.0976,32.0274,32.0976,135502.0
2020-01-22 15:30:00,36.57,36.65,36.56,36.61,226164.0,32.0976,32.1678,32.0888,32.1327,226164.0
2020-01-22 15:35:00,36.62,36.63,36.55,36.59,229524.0,32.1415,32.1503,32.0801,32.1152,229524.0
2020-01-22 15:40:00,36.58,36.59,36.52,36.55,257648.0,32.1064,32.1152,32.0537,32.0801,257648.0
2020-01-22 15:45:00,36.55,36.67,36.54,36.66,330148.0,32.0801,32.1854,32.0713,32.1766,330148.0
2020-01-22 15:50:00,36.67,36.7,36.63,36.68,503440.0,32.1854,32.2117,32.1503,32.1942,503440.0
2020-01-22 15:55:00,36.68,36.73,36.66,36.69,531433.0,32.1942,32.2381,32.1766,32.2029,531433.0
2020-01-23 09:30:00,36.07,36.1,35.86,35.87,665663.0,31.6588,31.6851,31.4745,31.4832,665663.0
2020-01-23 09:35:00,35.85,35.93,35.68,35.76,174391.0,31.4657,31.5359,31.3165,31.3867,174391.0
2020-01-23 09:40:00,35.76,35.79,35.63,35.64,225086.0,31.3867,31.413,31.2726,31.2814,225086.0
2020-01-23 09:45:00,35.64,35.74,35.57,35.7,216085.0,31.2814,31.3691,31.2199,31.334,216085.0
2020-01-23 09:50:00,35.7,35.9,35.7,35.89,200867.0,31.334,31.5096,31.334,31.5008,200867.0
2020-01-23 09:55:00,35.89,36.08,35.89,36.04,180491.0,31.5008,31.6675,31.5008,31.6324,180491.0
2020-01-23 10:00:00,36.05,36.12,35.93,36.0,161644.0,31.6412,31.7027,31.5359,31.5973,161644.0
2020-01-23 10:05:00,35.99,36.04,35.94,36.04,163917.0,31.5886,31.6324,31.5447,31.6324,163917.0
2020-01-23 10:10:00,36.03,36.07,35.98,36.07,98645.0,31.6237,31.6588,31.5798,31.6588,98645.0
2020-01-23 10:15:00,36.07,36.1,35.92,35.94,156854.0,31.6588,31.6851,31.5271,31.5447,156854.0
2020-01-23 10:20:00,35.94,36.0,35.89,35.98,90021.0,31.5447,31.5973,31.5008,31.5798,90021.0
2020-01-23 10:25:00,35.98,36.02,35.95,35.99,79372.0,31.5798,31.6149,31.5534,31.5886,79372.0
2020-01-23 10:30:00,36.0,36.03,35.92,35.96,109627.0,31.5973,31.6237,31.5271,31.5622,109627.0
2020-01-23 10:35:00,35.96,35.98,35.89,35.91,65570.0,31.5622,31.5798,31.5008,31.5183,65570.0
2020-01-23 10:40:00,35.91,35.98,35.89,35.93,48158.0,31.5183,31.5798,31.5008,31.5359,48158.0
2020-01-23 10:45:00,35.94,35.98,35.9,35.97,88273.0,31.5447,31.5798,31.5096,31.571,88273.0
2020-01-23 10:50:00,35.98,36.02,35.95,36.01,92973.0,31.5798,31.6149,31.5534,31.6061,92973.0
2020-01-23 10:55:00,36.01,36.12,36.0,36.1,143603.0,31.6061,31.7027,31.5973,31.6851,143603.0
2020-01-23 11:00:00,36.1,36.24,36.1,36.2,253003.0,31.6851,31.808,31.6851,31.7729,253003.0
2020-01-23 11:05:00,36.2,36.21,36.05,36.06,91408.0,31.7729,31.7816,31.6412,31.65,91408.0
2020-01-23 11:10:00,36.06,36.09,36.0,36.04,92585.0,31.65,31.6763,31.5973,31.6324,92585.0
2020-01-23 11:15:00,36.04,36.05,35.95,35.97,85955.0,31.6324,31.6412,31.5534,31.571,85955.0
2020-01-23 11:20:00,35.97,36.0,35.93,35.93,95498.0,31.571,31.5973,31.5359,31.5359,95498.0
2020-01-23 11:25:00,35.93,36.0,35.93,36.0,117692.0,31.5359,31.5973,31.5359,31.5973,117692.0
2020-01-23 11:30:00,35.99,36.1,35.99,36.07,128052.0,31.5886,31.6851,31.5886,31.6588,128052.0
2020-01-23 11:35:00,36.08,36.11,36.07,36.1,191407.0,31.6675,31.6939,31.6588,31.6851,191407.0
2020-01-23 11:40:00,36.09,36.16,36.09,36.1,84588.0,31.6763,31.7378,31.6763,31.6851,84588.0
2020-01-23 11:45:00,36.11,36.12,36.06,36.08,108001.0,31.6939,31.7027,31.65,31.6675,108001.0
2020-01-23 11:50:00,36.09,36.13,36.05,36.12,70463.0,31.6763,31.7114,31.6412,31.7027,70463.0
2020-01-23 11:55:00,36.12,36.13,36.03,36.1,62966.0,31.7027,31.7114,31.6237,31.6851,62966.0
2020-01-23 12:00:00,36.09,36.11,36.01,36.01,105669.0,31.6763,31.6939,31.6061,31.6061,105669.0
2020-01-23 12:05:00,36.02,36.04,35.98,36.0,98855.0,31.6149,31.6324,31.5798,31.5973,98855.0
2020-01-23 12:10:00,36.0,36.03,35.99,36.02,51257.0,31.5973,31.6237,31.5886,31.6149,51257.0
2020-01-23 12:15:00,36.02,36.03,35.98,35.98,57062.0,31.6149,31.6237,31.5798,31.5798,57062.0
2020-01-23 12:20:00,35.99,36.03,35.98,36.03,43897.0,31.5886,31.6237,31.5798,31.6237,43897.0
2020-01-23 12:25:00,36.02,36.03,35.96,35.99,112542.0,31.6149,31.6237,31.5622,31.5886,112542.0
2020-01-23 12:30:00,36.0,36.02,35.98,36.0,140134.0,31.5973,31.6149,31.5798,31.5973,140134.0
2020-01-23 12:35:00,36.0,36.0,35.95,35.97,45653.0,31.5973,31.5973,31.5534,31.571,45653.0
2020-01-23 12:40:00,35.97,35.97,35.94,35.97,50616.0,31.571,31.571,31.5447,31.571,50616.0
2020-01-23 12:45:00,35.97,35.97,35.95,35.96,48572.0,31.571,31.571,31.5534,31.5622,48572.0
2020-01-23 12:50:00,35.96,35.99,35.94,35.95,87037.0,31.5622,31.5886,31.5447,31.5534,87037.0
2020-01-23 12:55:00,35.95,36.0,35.95,35.98,111348.0,31.5534,31.5973,31.5534,31.5798,111348.0
2020-01-23 13:00:00,35.98,36.03,35.96,36.02,135233.0,31.5798,31.6237,31.5622,31.6149,135233.0
2020-01-23 13:05:00,36.02,36.09,36.01,36.09,88082.0,31.6149,31.6763,31.6061,31.6763,88082.0
2020-01-23 13:10:00,36.09,36.13,36.03,36.04,72032.0,31.6763,31.7114,31.6237,31.6324,72032.0
2020-01-23 13:15:00,36.03,36.05,36.0,36.05,39224.0,31.6237,31.6412,31.5973,31.6412,39224.0
2020-01-23 13:20:00,36.05,36.15,36.04,36.15,103942.0,31.6412,31.729,31.6324,31.729,103942.0
2020-01-23 13:25:00,36.15,36.23,36.14,36.16,79182.0,31.729,31.7992,31.7202,31.7378,79182.0
2020-01-23 13:30:00,36.16,36.19,36.14,36.15,236469.0,31.7378,31.7641,31.7202,31.729,236469.0
2020-01-23 13:35:00,36.16,36.21,36.13,36.13,153048.0,31.7378,31.7816,31.7114,31.7114,153048.0
2020-01-23 13:40:00,36.13,36.19,36.09,36.19,44845.0,31.7114,31.7641,31.6763,31.7641,44845.0
2020-01-23 13:45:00,36.19,36.19,36.14,36.15,69284.0,31.7641,31.7641,31.7202,31.729,69284.0
2020-01-23 13:50:00,36.15,36.2,36.14,36.19,43836.0,31.729,31.7729,31.7202,31.7641,43836.0
2020-01-23 13:55:00,36.19,36.31,36.19,36.3,77592.0,31.7641,31.8694,31.7641,31.8606,77592.0
2020-01-23 14:00:00,36.3,36.36,36.3,36.31,119643.0,31.8606,31.9133,31.8606,31.8694,119643.0
2020-01-23 14:05:00,36.31,36.33,36.28,36.29,125979.0,31.8694,31.887,31.8431,31.8519,125979.0
2020-01-23 14:10:00,36.29,36.29,36.24,36.28,72155.0,31.8519,31.8519,31.808,31.8431,72155.0
2020-01-23 14:15:00,36.28,36.37,36.24,36.36,86289.0,31.8431,31.9221,31.808,31.9133,86289.0
2020-01-23 14:20:00,36.36,36.41,36.31,36.39,114467.0,31.9133,31.9572,31.8694,31.9396,114467.0
2020-01-23 14:25:00,36.39,36.41,36.35,36.4,70668.0,31.9396,31.9572,31.9045,31.9484,70668.0
2020-01-23 14:30:00,36.4,36.49,36.39,36.45,109952.0,31.9484,32.0274,31.9396,31.9923,109952.0
2020-01-23 14:35:00,36.45,36.53,36.44,36.53,185916.0,31.9923,32.0625,31.9835,32.0625,185916.0
2020-01-23 14:40:00,36.52,36.53,36.44,36.45,64718.0,32.0537,32.0625,31.9835,31.9923,64718.0
2020-01-23 14:45:00,36.45,36.49,36.43,36.43,149572.0,31.9923,32.0274,31.9747,31.9747,149572.0
2020-01-23 14:50:00,36.44,36.46,36.37,36.37,78552.0,31.9835,32.0011,31.9221,31.9221,78552.0
2020-01-23 14:55:00,36.37,36.42,36.34,36.38,105788.0,31.9221,31.966,31.8958,31.9309,105788.0
2020-01-23 15:00:00,36.38,36.41,36.35,36.36,62772.0,31.9309,31.9572,31.9045,31.9133,62772.0
2020-01-23 15:05:00,36.36,36.41,36.35,36.4,78771.0,31.9133,31.9572,31.9045,31.9484,78771.0
2020-01-23 15:10:00,36.39,36.4,36.35,36.38,65251.0,31.9396,31.9484,31.9045,31.9309,65251.0
2020-01-23 15:15:00,36.38,36.38,36.33,36.36,54241.0,31.9309,31.9309,31.887,31.9133,54241.0
2020-01-23 15:20:00,36.36,36.4,36.35,36.37,88677.0,31.9133,31.9484,31.9045,31.9221,88677.0
2020-01-23 15:25:00,36.38,36.41,36.32,36.4,110031.0,31.9309,31.9572,31.8782,31.9484,110031.0
2020-01-23 15:30:00,36.4,36.44,36.37,36.41,182327.0,31.9484,31.9835,31.9221,31.9572,182327.0
2020-01-23 15:35:00,36.41,36.42,36.38,36.4,113752.0,31.9572,31.966,31.9309,31.9484,113752.0
2020-01-23 15:40:00,36.4,36.43,36.39,36.4,87823.0,31.9484,31.9747,31.9396,31.9484,87823.0
2020-01-23 15:45:00,36.4,36.47,36.39,36.41,192140.0,31.9484,32.0099,31.9396,31.9572,192140.0
2020-01-23 15:50:00,36.41,36.43,36.38,36.43,311212.0,31.9572,31.9747,31.9309,31.9747,311212.0
2020-01-23 15:55:00,36.43,36.5,36.41,36.42,664968.0,31.9747,32.0362,31.9572,31.966,664968.0
2020-01-24 09:30:00,36.22,36.22,35.93,36.01,339653.0,31.7904,31.7904,31.5359,31.6061,339653.0
2020-01-24 09:35:00,35.99,36.03,35.83,35.97,274823.0,31.5886,31.6237,31.4481,31.571,274823.0
2020-01-24 09:40:00,35.97,36.09,35.94,36.05,169809.0,31.571,31.6763,31.5447,31.6412,169809.0
2020-01-24 09:45:00,36.05,36.06,35.89,35.98,91722.0,31.6412,31.65,31.5008,31.5798,91722.0
2020-01-24 09:50:00,35.97,35.97,35.88,35.92,102580.0,31.571,31.571,31.492,31.5271,102580.0
2020-01-24 09:55:00,35.91,36.11,35.91,36.09,94288.0,31.5183,31.6939,31.5183,31.6763,94288.0
2020-01-24 10:00:00,36.09,36.09,35.97,36.02,67805.0,31.6763,31.6763,31.571,31.6149,67805.0
2020-01-24 10:05:00,36.02,36.02,35.89,35.98,67859.0,31.6149,31.6149,31.5008,31.5798,67859.0
2020-01-24 10:10:00,35.99,36.0,35.93,35.98,81084.0,31.5886,31.5973,31.5359,31.5798,81084.0
2020-01-24 10:15:00,35.98,36.0,35.83,35.85,71870.0,31.5798,31.5973,31.4481,31.4657,71870.0
2020-01-24 10:20:00,35.85,35.91,35.77,35.78,144120.0,31.4657,31.5183,31.3955,31.4042,144120.0
2020-01-24 10:25:00,35.77,35.8,35.68,35.69,106277.0,31.3955,31.4218,31.3165,31.3252,106277.0
2020-01-24 10:30:00,35.69,35.79,35.66,35.7,111693.0,31.3252,31.413,31.2989,31.334,111693.0
2020-01-24 10:35:00,35.71,35.88,35.7,35.82,136186.0,31.3428,31.492,31.334,31.4393,136186.0
2020-01-24 10:40:00,35.81,35.81,35.65,35.67,65199.0,31.4306,31.4306,31.2901,31.3077,65199.0
2020-01-24 10:45:00,35.67,35.68,35.61,35.61,63271.0,31.3077,31.3165,31.255,31.255,63271.0
2020-01-24 10:50:00,35.61,35.64,35.59,35.64,91597.0,31.255,31.2814,31.2375,31.2814,91597.0
2020-01-24 10:55:00,35.64,35.71,35.6,35.71,64005.0,31.2814,31.3428,31.2463,31.3428,64005.0
2020-01-24 11:00:00,35.72,35.82,35.68,35.8,86308.0,31.3516,31.4393,31.3165,31.4218,86308.0
2020-01-24 11:05:00,35.8,35.9,35.78,35.9,74676.0,31.4218,31.5096,31.4042,31.5096,74676.0
2020-01-24 11:10:00,35.9,35.92,35.86,35.89,53025.0,31.5096,31.5271,31.4745,31.5008,53025.0
2020-01-24 11:15:00,35.9,35.91,35.75,35.78,86505.0,31.5096,31.5183,31.3779,31.4042,86505.0
2020-01-24 11:20:00,35.77,35.81,35.71,35.77,108746.0,31.3955,31.4306,31.3428,31.3955,108746.0
2020-01-24 11:25:00,35.78,35.8,35.75,35.8,87134.0,31.4042,31.4218,31.3779,31.4218,87134.0
2020-01-24 11:30:00,35.8,35.84,35.74,35.83,76069.0,31.4218,31.4569,31.3691,31.4481,76069.0
2020-01-24 11:35:00,35.83,35.9,35.83,35.84,75059.0,31.4481,31.5096,31.4481,31.4569,75059.0
2020-01-24 11:40:00,35.85,35.86,35.76,35.77,58531.0,31.4657,31.4745,31.3867,31.3955,58531.0
2020-01-24 11:45:00,35.77,35.82,35.77,35.82,41665.0,31.3955,31.4393,31.3955,31.4393,41665.0
2020-01-24 11:50:00,35.82,35.86,35.78,35.85,53545.0,31.4393,31.4745,31.4042,31.4657,53545.0
2020-01-24 11:55:00,35.85,35.87,35.8,35.85,71415.0,31.4657,31.4832,31.4218,31.4657,71415.0
2020-01-24 12:00:00,35.84,35.86,35.81,35.86,69587.0,31.4569,31.4745,31.4306,31.4745,69587.0
2020-01-24 12:05:00,35.85,35.88,35.81,35.83,107603.0,31.4657,31.492,31.4306,31.4481,107603.0
2020-01-24 12:10:00,35.82,35.83,35.76,35.77,81775.0,31.4393,31.4481,31.3867,31.3955,81775.0
2020-01-24 12:15:00,35.77,35.77,35.65,35.7,127515.0,31.3955,31.3955,31.2901,31.334,127515.0
2020-01-24 12:20:00,35.7,35.75,35.68,35.74,55655.0,31.334,31.3779,31.3165,31.3691,55655.0
2020-01-24 12:25:00,35.74,35.74,35.68,35.7,76664.0,31.3691,31.3691,31.3165,31.334,76664.0
2020-01-24 12:30:00,35.71,35.77,35.7,35.77,52365.0,31.3428,31.3955,31.334,31.3955,52365.0
2020-01-24 12:35:00,35.77,35.8,35.75,35.79,42866.0,31.3955,31.4218,31.3779,31.413,42866.0
2020-01-24 12:40:00,35.79,35.84,35.78,35.81,69519.0,31.413,31.4569,31.4042,31.4306,69519.0
2020-01-24 12:45:00,35.82,35.82,35.76,35.79,66120.0,31.4393,31.4393,31.3867,31.413,66120.0
2020-01-24 12:50:00,35.8,35.8,35.7,35.73,78350.0,31.4218,31.4218,31.334,31.3604,78350.0
2020-01-24 12:55:00,35.73,35.73,35.67,35.71,60293.0,31.3604,31.3604,31.3077,31.3428,60293.0
2020-01-24 13:00:00,35.71,35.71,35.63,35.65,76314.0,31.3428,31.3428,31.2726,31.2901,76314.0
2020-01-24 13:05:00,35.66,35.71,35.65,35.69,93942.0,31.2989,31.3428,31.2901,31.3252,93942.0
2020-01-24 13:10:00,35.69,35.69,35.64,35.66,61122.0,31.3252,31.3252,31.2814,31.2989,61122.0
2020-01-24 13:15:00,35.66,35.7,35.62,35.64,63731.0,31.2989,31.334,31.2638,31.2814,63731.0
2020-01-24 13:20:00,35.65,35.69,35.63,35.65,74580.0,31.2901,31.3252,31.2726,31.2901,74580.0
2020-01-24 13:25:00,35.66,35.66,35.51,35.51,115251.0,31.2989,31.2989,31.1673,31.1673,115251.0
2020-01-24 13:30:00,35.52,35.52,35.48,35.49,93466.0,31.176,31.176,31.1409,31.1497,93466.0
2020-01-24 13:35:00,35.48,35.52,35.45,35.52,94243.0,31.1409,31.176,31.1146,31.176,94243.0
2020-01-24 13:40:00,35.52,35.52,35.46,35.52,91577.0,31.176,31.176,31.1234,31.176,91577.0
2020-01-24 13:45:00,35.51,35.53,35.47,35.48,69923.0,31.1673,31.1848,31.1321,31.1409,69923.0
2020-01-24 13:50:00,35.48,35.53,35.47,35.52,64017.0,31.1409,31.1848,31.1321,31.176,64017.0
2020-01-24 13:55:00,35.52,35.53,35.48,35.49,63517.0,31.176,31.1848,31.1409,31.1497,63517.0
2020-01-24 14:00:00,35.5,35.5,35.39,35.4,111091.0,31.1585,31.1585,31.0619,31.0707,111091.0
2020-01-24 14:05:00,35.4,35.42,35.37,35.41,64012.0,31.0707,31.0883,31.0444,31.0795,64012.0
2020-01-24 14:10:00,35.4,35.41,35.35,35.39,90242.0,31.0707,31.0795,31.0268,31.0619,90242.0
2020-01-24 14:15:00,35.4,35.46,35.36,35.45,112929.0,31.0707,31.1234,31.0356,31.1146,112929.0
2020-01-24 14:20:00,35.45,35.48,35.42,35.46,99441.0,31.1146,31.1409,31.0883,31.1234,99441.0
2020-01-24 14:25:00,35.45,35.53,35.45,35.52,82892.0,31.1146,31.1848,31.1146,31.176,82892.0
2020-01-24 14:30:00,35.52,35.61,35.52,35.61,53226.0,31.176,31.255,31.176,31.255,53226.0
2020-01-24 14:35:00,35.62,35.66,35.56,35.61,99359.0,31.2638,31.2989,31.2111,31.255,99359.0
2020-01-24 14:40:00,35.61,35.69,35.6,35.67,126355.0,31.255,31.3252,31.2463,31.3077,126355.0
2020-01-24 14:45:00,35.67,35.7,35.63,35.64,123757.0,31.3077,31.334,31.2726,31.2814,123757.0
2020-01-24 14:50:00,35.65,35.71,35.64,35.71,77577.0,31.2901,31.3428,31.2814,31.3428,77577.0
2020-01-24 14:55:00,35.72,35.85,35.71,35.81,111689.0,31.3516,31.4657,31.3428,31.4306,111689.0
2020-01-24 15:00:00,35.81,35.82,35.76,35.79,168480.0,31.4306,31.4393,31.3867,31.413,168480.0
2020-01-24 15:05:00,35.78,35.81,35.74,35.77,69552.0,31.4042,31.4306,31.3691,31.3955,69552.0
2020-01-24 15:10:00,35.77,35.85,35.77,35.84,71805.0,31.3955,31.4657,31.3955,31.4569,71805.0
2020-01-24 15:15:00,35.84,35.85,35.78,35.84,125786.0,31.4569,31.4657,31.4042,31.4569,125786.0
2020-01-24 15:20:00,35.84,35.89,35.82,35.89,128614.0,31.4569,31.5008,31.4393,31.5008,128614.0
2020-01-24 15:25:00,35.89,35.95,35.88,35.94,132877.0,31.5008,31.5534,31.492,31.5447,132877.0
2020-01-24 15:30:00,35.94,35.96,35.76,35.79,129588.0,31.5447,31.5622,31.3867,31.413,129588.0
2020-01-24 15:35:00,35.79,35.85,35.73,35.73,109936.0,31.413,31.4657,31.3604,31.3604,109936.0
2020-01-24 15:40:00,35.74,35.75,35.65,35.68,110429.0,31.3691,31.3779,31.2901,31.3165,110429.0
2020-01-24 15:45:00,35.68,35.75,35.67,35.75,178240.0,31.3165,31.3779,31.3077,31.3779,178240.0
2020-01-24 15:50:00,35.74,35.81,35.7,35.77,231244.0,31.3691,31.4306,31.334,31.3955,231244.0
2020-01-24 15:55:00,35.76,35.83,35.74,35.77,592496.0,31.3867,31.4481,31.3691,31.3955,592496.0
2020-01-27 09:30:00,34.58,34.64,34.2,34.3,806986.0,30.351,30.4037,30.0175,30.1052,806986.0
2020-01-27 09:35:00,34.3,34.47,34.16,34.45,253128.0,30.1052,30.2544,29.9824,30.2369,253128.0
2020-01-27 09:40:00,34.45,34.5,34.25,34.41,262114.0,30.2369,30.2808,30.0614,30.2018,262114.0
2020-01-27 09:45:00,34.41,34.61,34.36,34.6,385358.0,30.2018,30.3773,30.1579,30.3685,385358.0
2020-01-27 09:50:00,34.6,34.74,34.53,34.6,352869.0,30.3685,30.4914,30.3071,30.3685,352869.0
2020-01-27 09:55:00,34.61,34.65,34.53,34.58,125195.0,30.3773,30.4124,30.3071,30.351,125195.0
2020-01-27 10:00:00,34.57,34.62,34.4,34.48,197862.0,30.3422,30.3861,30.193,30.2632,197862.0
2020-01-27 10:05:00,34.48,34.51,34.37,34.39,145627.0,30.2632,30.2896,30.1667,30.1842,145627.0
2020-01-27 10:10:00,34.39,34.43,34.34,34.43,156824.0,30.1842,30.2193,30.1403,30.2193,156824.0
2020-01-27 10:15:00,34.43,34.49,34.41,34.45,253323.0,30.2193,30.272,30.2018,30.2369,253323.0
2020-01-27 10:20:00,34.45,34.46,34.32,34.38,237229.0,30.2369,30.2457,30.1228,30.1755,237229.0
2020-01-27 10:25:00,34.38,34.46,34.36,34.43,213428.0,30.1755,30.2457,30.1579,30.2193,213428.0
2020-01-27 10:30:00,34.44,34.49,34.33,34.38,187074.0,30.2281,30.272,30.1316,30.1755,187074.0
2020-01-27 10:35:00,34.38,34.47,34.36,34.43,149023.0,30.1755,30.2544,30.1579,30.2193,149023.0
2020-01-27 10:40:00,34.43,34.44,34.25,34.27,133837.0,30.2193,30.2281,30.0614,30.0789,133837.0
2020-01-27 10:45:00,34.27,34.27,34.1,34.16,219002.0,30.0789,30.0789,29.9297,29.9824,219002.0
2020-01-27 10:50:00,34.16,34.21,34.07,34.09,233954.0,29.9824,30.0262,29.9034,29.9209,233954.0
2020-01-27 10:55:00,34.1,34.16,34.08,34.1,145812.0,29.9297,29.9824,29.9121,29.9297,145812.0
2020-01-27 11:00:00,34.11,34.13,34.01,34.02,148943.0,29.9385,29.956,29.8507,29.8595,148943.0
2020-01-27 11:05:00,34.02,34.04,33.95,34.02,200418.0,29.8595,29.877,29.798,29.8595,200418.0
2020-01-27 11:10:00,34.02,34.06,34.0,34.03,163175.0,29.8595,29.8946,29.8419,29.8683,163175.0
2020-01-27 11:15:00,34.02,34.12,33.98,34.08,153917.0,29.8595,29.9472,29.8244,29.9121,153917.0
2020-01-27 11:20:00,34.08,34.21,34.04,34.2,139719.0,29.9121,30.0262,29.877,30.0175,139719.0
2020-01-27 11:25:00,34.2,34.25,34.08,34.09,176132.0,30.0175,30.0614,29.9121,29.9209,176132.0
2020-01-27 11:30:00,34.09,34.16,33.96,34.02,140857.0,29.9209,29.9824,29.8068,29.8595,140857.0
2020-01-27 11:35:00,34.02,34.22,33.98,34.2,175218.0,29.8595,30.035,29.8244,30.0175,175218.0
2020-01-27 11:40:00,34.19,34.19,34.04,34.09,124832.0,30.0087,30.0087,29.877,29.9209,124832.0
2020-01-27 11:45:00,34.09,34.14,34.06,34.09,121871.0,29.9209,29.9648,29.8946,29.9209,121871.0
2020-01-27 11:50:00,34.09,34.14,34.05,34.05,135085.0,29.9209,29.9648,29.8858,29.8858,135085.0
2020-01-27 11:55:00,34.05,34.15,34.01,34.14,133803.0,29.8858,29.9736,29.8507,29.9648,133803.0
2020-01-27 12:00:00,34.14,34.21,34.13,34.14,114052.0,29.9648,30.0262,29.956,29.9648,114052.0
2020-01-27 12:05:00,34.15,34.23,34.14,34.22,86373.0,29.9736,30.0438,29.9648,30.035,86373.0
2020-01-27 12:10:00,34.22,34.28,34.2,34.22,132553.0,30.035,30.0877,30.0175,30.035,132553.0
2020-01-27 12:15:00,34.22,34.33,34.2,34.3,158519.0,30.035,30.1316,30.0175,30.1052,158519.0
2020-01-27 12:20:00,34.3,34.36,34.29,34.3,131333.0,30.1052,30.1579,30.0965,30.1052,131333.0
2020-01-27 12:25:00,34.29,34.31,34.26,34.3,111636.0,30.0965,30.114,30.0701,30.1052,111636.0
2020-01-27 12:30:00,34.3,34.37,34.29,34.36,96855.0,30.1052,30.1667,30.0965,30.1579,96855.0
2020-01-27 12:35:00,34.36,34.37,34.31,34.34,122374.0,30.1579,30.1667,30.114,30.1403,122374.0
2020-01-27 12:40:00,34.34,34.39,34.3,34.34,126647.0,30.1403,30.1842,30.1052,30.1403,126647.0
2020-01-27 12:45:00,34.34,34.38,34.29,34.35,240124.0,30.1403,30.1755,30.0965,30.1491,240124.0
2020-01-27 12:50:00,34.35,34.37,34.29,34.32,80123.0,30.1491,30.1667,30.0965,30.1228,80123.0
2020-01-27 12:55:00,34.32,34.34,34.3,34.32,118620.0,30.1228,30.1403,30.1052,30.1228,118620.0
2020-01-27 13:00:00,34.32,34.34,34.28,34.32,87698.0,30.1228,30.1403,30.0877,30.1228,87698.0
2020-01-27 13:05:00,34.33,34.34,34.22,34.23,75720.0,30.1316,30.1403,30.035,30.0438,75720.0
2020-01-27 13:10:00,34.23,34.24,34.16,34.19,101574.0,30.0438,30.0526,29.9824,30.0087,101574.0
2020-01-27 13:15:00,34.18,34.2,34.16,34.2,142337.0,29.9999,30.0175,29.9824,30.0175,142337.0
2020-01-27 13:20:00,34.2,34.25,34.17,34.19,121134.0,30.0175,30.0614,29.9911,30.0087,121134.0
2020-01-27 13:25:00,34.19,34.22,34.16,34.21,102983.0,30.0087,30.035,29.9824,30.0262,102983.0
2020-01-27 13:30:00,34.21,34.24,34.19,34.2,58998.0,30.0262,30.0526,30.0087,30.0175,58998.0
2020-01-27 13:35:00,34.19,34.25,34.16,34.25,132941.0,30.0087,30.0614,29.9824,30.0614,132941.0
2020-01-27 13:40:00,34.25,34.3,34.24,34.25,76252.0,30.0614,30.1052,30.0526,30.0614,76252.0
2020-01-27 13:45:00,34.25,34.3,34.24,34.25,71684.0,30.0614,30.1052,30.0526,30.0614,71684.0
2020-01-27 13:50:00,34.25,34.25,34.17,34.18,98843.0,30.0614,30.0614,29.9911,29.9999,98843.0
2020-01-27 13:55:00,34.19,34.23,34.13,34.16,151197.0,30.0087,30.0438,29.956,29.9824,151197.0
2020-01-27 14:00:00,34.16,34.2,34.1,34.15,234163.0,29.9824,30.0175,29.9297,29.9736,234163.0
2020-01-27 14:05:00,34.14,34.15,34.07,34.07,144870.0,29.9648,29.9736,29.9034,29.9034,144870.0
2020-01-27 14:10:00,34.08,34.08,33.98,34.02,184514.0,29.9121,29.9121,29.8244,29.8595,184514.0
2020-01-27 14:15:00,34.02,34.05,33.97,33.98,137900.0,29.8595,29.8858,29.8156,29.8244,137900.0
2020-01-27 14:20:00,33.98,34.0,33.95,33.98,124160.0,29.8244,29.8419,29.798,29.8244,124160.0
2020-01-27 14:25:00,33.97,34.03,33.96,34.02,154255.0,29.8156,29.8683,29.8068,29.8595,154255.0
2020-01-27 14:30:00,34.01,34.04,33.96,33.99,159960.0,29.8507,29.877,29.8068,29.8331,159960.0
2020-01-27 14:35:00,34.0,34.01,33.97,33.99,79747.0,29.8419,29.8507,29.8156,29.8331,79747.0
2020-01-27 14:40:00,33.99,34.0,33.96,33.97,94443.0,29.8331,29.8419,29.8068,29.8156,94443.0
2020-01-27 14:45:00,33.97,34.0,33.93,33.99,151656.0,29.8156,29.8419,29.7805,29.8331,151656.0
2020-01-27 14:50:00,33.98,33.99,33.94,33.94,62511.0,29.8244,29.8331,29.7893,29.7893,62511.0
2020-01-27 14:55:00,33.94,33.98,33.93,33.96,127075.0,29.7893,29.8244,29.7805,29.8068,127075.0
2020-01-27 15:00:00,33.97,33.97,33.88,33.88,148060.0,29.8156,29.8156,29.7366,29.7366,148060.0
2020-01-27 15:05:00,33.88,33.96,33.87,33.92,139967.0,29.7366,29.8068,29.7278,29.7717,139967.0
2020-01-27 15:10:00,33.92,33.94,33.89,33.9,131919.0,29.7717,29.7893,29.7454,29.7542,131919.0
2020-01-27 15:15:00,33.9,34.02,33.89,34.01,177007.0,29.7542,29.8595,29.7454,29.8507,177007.0
2020-01-27 15:20:00,34.0,34.05,33.99,34.01,193749.0,29.8419,29.8858,29.8331,29.8507,193749.0
2020-01-27 15:25:00,34.01,34.04,34.0,34.03,171707.0,29.8507,29.877,29.8419,29.8683,171707.0
2020-01-27 15:30:00,34.03,34.05,33.99,34.05,205426.0,29.8683,29.8858,29.8331,29.8858,205426.0
2020-01-27 15:35:00,34.05,34.05,33.97,34.02,226611.0,29.8858,29.8858,29.8156,29.8595,226611.0
2020-01-27 15:40:00,34.02,34.04,34.01,34.02,170075.0,29.8595,29.877,29.8507,29.8595,170075.0
2020-01-27 15:45:00,34.02,34.03,33.95,33.98,319953.0,29.8595,29.8683,29.798,29.8244,319953.0
2020-01-27 15:50:00,33.98,34.0,33.94,33.98,444816.0,29.8244,29.8419,29.7893,29.8244,444816.0
2020-01-27 15:55:00,33.98,34.0,33.91,33.95,970167.0,29.8244,29.8419,29.7629,29.798,970167.0
2020-01-28 09:30:00,34.22,34.23,33.86,33.87,370242.0,30.035,30.0438,29.719,29.7278,370242.0
2020-01-28 09:35:00,33.88,33.89,33.6,33.67,272782.0,29.7366,29.7454,29.4908,29.5523,272782.0
2020-01-28 09:40:00,33.68,33.68,33.55,33.64,127589.0,29.5611,29.5611,29.447,29.526,127589.0
2020-01-28 09:45:00,33.65,33.66,33.49,33.65,240072.0,29.5347,29.5435,29.3943,29.5347,240072.0
2020-01-28 09:50:00,33.65,33.8,33.65,33.73,140491.0,29.5347,29.6664,29.5347,29.6049,140491.0
2020-01-28 09:55:00,33.73,33.76,33.54,33.55,64980.0,29.6049,29.6313,29.4382,29.447,64980.0
2020-01-28 10:00:00,33.56,33.64,33.54,33.55,137996.0,29.4557,29.526,29.4382,29.447,137996.0
2020-01-28 10:05:00,33.56,33.77,33.56,33.76,129296.0,29.4557,29.6401,29.4557,29.6313,129296.0
2020-01-28 10:10:00,33.76,33.88,33.74,33.87,123395.0,29.6313,29.7366,29.6137,29.7278,123395.0
2020-01-28 10:15:00,33.88,34.0,33.87,33.94,179425.0,29.7366,29.8419,29.7278,29.7893,179425.0
2020-01-28 10:20:00,33.94,34.03,33.93,34.03,125380.0,29.7893,29.8683,29.7805,29.8683,125380.0
2020-01-28 10:25:00,34.04,34.06,33.99,33.99,109135.0,29.877,29.8946,29.8331,29.8331,109135.0
2020-01-28 10:30:00,33.99,34.12,33.99,34.12,189171.0,29.8331,29.9472,29.8331,29.9472,189171.0
2020-01-28 10:35:00,34.12,34.14,34.02,34.13,167237.0,29.9472,29.9648,29.8595,29.956,167237.0
2020-01-28 10:40:00,34.13,34.18,34.1,34.15,108861.0,29.956,29.9999,29.9297,29.9736,108861.0
2020-01-28 10:45:00,34.15,34.17,33.95,33.97,121908.0,29.9736,29.9911,29.798,29.8156,121908.0
2020-01-28 10:50:00,33.96,34.06,33.96,34.04,163272.0,29.8068,29.8946,29.8068,29.877,163272.0
2020-01-28 10:55:00,34.04,34.08,33.92,34.08,119137.0,29.877,29.9121,29.7717,29.9121,119137.0
2020-01-28 11:00:00,34.07,34.09,33.94,33.96,114563.0,29.9034,29.9209,29.7893,29.8068,114563.0
2020-01-28 11:05:00,33.96,33.98,33.85,33.91,165254.0,29.8068,29.8244,29.7103,29.7629,165254.0
2020-01-28 11:10:00,33.91,34.02,33.9,33.98,86233.0,29.7629,29.8595,29.7542,29.8244,86233.0
2020-01-28 11:15:00,33.99,34.03,33.95,33.99,78812.0,29.8331,29.8683,29.798,29.8331,78812.0
2020-01-28 11:20:00,33.98,34.02,33.9,33.94,140622.0,29.8244,29.8595,29.7542,29.7893,140622.0
2020-01-28 11:25:00,33.94,33.95,33.86,33.91,133825.0,29.7893,29.798,29.719,29.7629,133825.0
2020-01-28 11:30:00,33.9,33.96,33.88,33.9,70275.0,29.7542,29.8068,29.7366,29.7542,70275.0
2020-01-28 11:35:00,33.9,33.91,33.83,33.88,98604.0,29.7542,29.7629,29.6927,29.7366,98604.0
2020-01-28 11:40:00,33.88,33.89,33.8,33.84,105780.0,29.7366,29.7454,29.6664,29.7015,105780.0
2020-01-28 11:45:00,33.84,33.87,33.79,33.85,77135.0,29.7015,29.7278,29.6576,29.7103,77135.0
2020-01-28 11:50:00,33.84,33.9,33.84,33.89,57345.0,29.7015,29.7542,29.7015,29.7454,57345.0
2020-01-28 11:55:00,33.89,33.96,33.89,33.94,54680.0,29.7454,29.8068,29.7454,29.7893,54680.0
2020-01-28 12:00:00,33.94,34.0,33.93,33.95,73612.0,29.7893,29.8419,29.7805,29.798,73612.0
2020-01-28 12:05:00,33.96,33.98,33.89,33.9,62436.0,29.8068,29.8244,29.7454,29.7542,62436.0
2020-01-28 12:10:00,33.9,33.94,33.89,33.94,60897.0,29.7542,29.7893,29.7454,29.7893,60897.0
2020-01-28 12:15:00,33.94,34.04,33.92,34.02,206961.0,29.7893,29.877,29.7717,29.8595,206961.0
2020-01-28 12:20:00,34.02,34.03,33.95,33.95,94683.0,29.8595,29.8683,29.798,29.798,94683.0
2020-01-28 12:25:00,33.96,33.99,33.94,33.98,63637.0,29.8068,29.8331,29.7893,29.8244,63637.0
2020-01-28 12:30:00,33.98,33.99,33.93,33.94,32302.0,29.8244,29.8331,29.7805,29.7893,32302.0
2020-01-28 12:35:00,33.94,33.94,33.87,33.88,65380.0,29.7893,29.7893,29.7278,29.7366,65380.0
2020-01-28 12:40:00,33.87,33.92,33.85,33.9,56400.0,29.7278,29.7717,29.7103,29.7542,56400.0
2020-01-28 12:45:00,33.9,33.94,33.88,33.89,42634.0,29.7542,29.7893,29.7366,29.7454,42634.0
2020-01-28 12:50:00,33.89,33.9,33.86,33.88,41909.0,29.7454,29.7542,29.719,29.7366,41909.0
2020-01-28 12:55:00,33.89,33.89,33.84,33.86,56298.0,29.7454,29.7454,29.7015,29.719,56298.0
2020-01-28 13:00:00,33.85,33.86,33.8,33.8,89415.0,29.7103,29.719,29.6664,29.6664,89415.0
2020-01-28 13:05:00,33.81,33.84,33.8,33.83,48767.0,29.6752,29.7015,29.6664,29.6927,48767.0
2020-01-28 13:10:00,33.83,33.84,33.8,33.82,52591.0,29.6927,29.7015,29.6664,29.6839,52591.0
2020-01-28 13:15:00,33.82,33.82,33.73,33.76,59721.0,29.6839,29.6839,29.6049,29.6313,59721.0
2020-01-28 13:20:00,33.76,33.8,33.75,33.79,53424.0,29.6313,29.6664,29.6225,29.6576,53424.0
2020-01-28 13:25:00,33.79,33.81,33.78,33.8,40344.0,29.6576,29.6752,29.6488,29.6664,40344.0
2020-01-28 13:30:00,33.8,33.84,33.78,33.84,71239.0,29.6664,29.7015,29.6488,29.7015,71239.0
2020-01-28 13:35:00,33.84,33.86,33.83,33.85,75618.0,29.7015,29.719,29.6927,29.7103,75618.0
2020-01-28 13:40:00,33.85,33.88,33.83,33.86,65848.0,29.7103,29.7366,29.6927,29.719,65848.0
2020-01-28 13:45:00,33.86,33.89,33.81,33.83,54659.0,29.719,29.7454,29.6752,29.6927,54659.0
2020-01-28 13:50:00,33.83,33.84,33.78,33.81,51488.0,29.6927,29.7015,29.6488,29.6752,51488.0
2020-01-28 13:55:00,33.81,33.82,33.78,33.8,55804.0,29.6752,29.6839,29.6488,29.6664,55804.0
2020-01-28 14:00:00,33.8,33.85,33.79,33.8,52498.0,29.6664,29.7103,29.6576,29.6664,52498.0
2020-01-28 14:05:00,33.8,33.83,33.79,33.82,69248.0,29.6664,29.6927,29.6576,29.6839,69248.0
2020-01-28 14:10:00,33.82,33.86,33.81,33.86,54035.0,29.6839,29.719,29.6752,29.719,54035.0
2020-01-28 14:15:00,33.86,33.92,33.82,33.91,53438.0,29.719,29.7717,29.6839,29.7629,53438.0
2020-01-28 14:20:00,33.91,33.94,33.89,33.92,29770.0,29.7629,29.7893,29.7454,29.7717,29770.0
2020-01-28 14:25:00,33.91,33.93,33.86,33.88,46860.0,29.7629,29.7805,29.719,29.7366,46860.0
2020-01-28 14:30:00,33.88,33.88,33.86,33.87,32349.0,29.7366,29.7366,29.719,29.7278,32349.0
2020-01-28 14:35:00,33.88,33.97,33.88,33.9,99787.0,29.7366,29.8156,29.7366,29.7542,99787.0
2020-01-28 14:40:00,33.91,33.94,33.9,33.94,132478.0,29.7629,29.7893,29.7542,29.7893,132478.0
2020-01-28 14:45:00,33.94,33.95,33.89,33.9,98270.0,29.7893,29.798,29.7454,29.7542,98270.0
2020-01-28 14:50:00,33.89,33.91,33.87,33.89,106163.0,29.7454,29.7629,29.7278,29.7454,106163.0
2020-01-28 14:55:00,33.9,33.92,33.89,33.91,50818.0,29.7542,29.7717,29.7454,29.7629,50818.0
2020-01-28 15:00:00,33.91,33.93,33.88,33.88,67298.0,29.7629,29.7805,29.7366,29.7366,67298.0
2020-01-28 15:05:00,33.88,33.91,33.87,33.88,81326.0,29.7366,29.7629,29.7278,29.7366,81326.0
2020-01-28 15:10:00,33.89,33.94,33.88,33.91,59070.0,29.7454,29.7893,29.7366,29.7629,59070.0
2020-01-28 15:15:00,33.91,33.96,33.9,33.93,58807.0,29.7629,29.8068,29.7542,29.7805,58807.0
2020-01-28 15:20:00,33.92,33.96,33.92,33.96,82679.0,29.7717,29.8068,29.7717,29.8068,82679.0
2020-01-28 15:25:00,33.95,34.01,33.94,34.01,87092.0,29.798,29.8507,29.7893,29.8507,87092.0
2020-01-28 15:30:00,34.01,34.05,33.99,34.05,149304.0,29.8507,29.8858,29.8331,29.8858,149304.0
2020-01-28 15:35:00,34.05,34.09,33.99,33.99,181538.0,29.8858,29.9209,29.8331,29.8331,181538.0
2020-01-28 15:40:00,33.99,34.05,33.99,34.01,116922.0,29.8331,29.8858,29.8331,29.8507,116922.0
2020-01-28 15:45:00,34.01,34.02,33.98,34.01,146724.0,29.8507,29.8595,29.8244,29.8507,146724.0
2020-01-28 15:50:00,34.01,34.03,33.99,34.01,217758.0,29.8507,29.8683,29.8331,29.8507,217758.0
2020-01-28 15:55:00,34.02,34.03,33.95,33.96,602162.0,29.8595,29.8683,29.798,29.8068,602162.0
2020-01-29 09:30:00,34.3,34.63,34.23,34.45,426303.0,30.1052,30.3949,30.0438,30.2369,426303.0
2020-01-29 09:35:00,34.43,34.49,34.17,34.18,173607.0,30.2193,30.272,29.9911,29.9999,173607.0
2020-01-29 09:40:00,34.18,34.45,34.17,34.4,69023.0,29.9999,30.2369,29.9911,30.193,69023.0
2020-01-29 09:45:00,34.4,34.41,34.28,34.32,89344.0,30.193,30.2018,30.0877,30.1228,89344.0
2020-01-29 09:50:00,34.32,34.36,34.26,34.27,110263.0,30.1228,30.1579,30.0701,30.0789,110263.0
2020-01-29 09:55:00,34.27,34.27,34.11,34.2,92048.0,30.0789,30.0789,29.9385,30.0175,92048.0
2020-01-29 10:00:00,34.2,34.21,34.08,34.11,135488.0,30.0175,30.0262,29.9121,29.9385,135488.0
2020-01-29 10:05:00,34.11,34.22,34.08,34.19,181627.0,29.9385,30.035,29.9121,30.0087,181627.0
2020-01-29 10:10:00,34.18,34.24,34.12,34.23,126649.0,29.9999,30.0526,29.9472,30.0438,126649.0
2020-01-29 10:15:00,34.23,34.31,34.22,34.28,74311.0,30.0438,30.114,30.035,30.0877,74311.0
2020-01-29 10:20:00,34.29,34.47,34.29,34.34,167657.0,30.0965,30.2544,30.0965,30.1403,167657.0
2020-01-29 10:25:00,34.35,34.48,34.28,34.4,67707.0,30.1491,30.2632,30.0877,30.193,67707.0
2020-01-29 10:30:00,34.4,34.4,34.2,34.24,201523.0,30.193,30.193,30.0175,30.0526,201523.0
2020-01-29 10:35:00,34.26,34.38,34.22,34.38,86836.0,30.0701,30.1755,30.035,30.1755,86836.0
2020-01-29 10:40:00,34.38,34.4,34.25,34.25,56765.0,30.1755,30.193,30.0614,30.0614,56765.0
2020-01-29 10:45:00,34.25,34.3,34.23,34.3,42904.0,30.0614,30.1052,30.0438,30.1052,42904.0
2020-01-29 10:50:00,34.3,34.32,34.26,34.29,42900.0,30.1052,30.1228,30.0701,30.0965,42900.0
2020-01-29 10:55:00,34.3,34.3,34.23,34.27,84092.0,30.1052,30.1052,30.0438,30.0789,84092.0
2020-01-29 11:00:00,34.27,34.34,34.25,34.31,52880.0,30.0789,30.1403,30.0614,30.114,52880.0
2020-01-29 11:05:00,34.31,34.31,34.22,34.28,74892.0,30.114,30.114,30.035,30.0877,74892.0
2020-01-29 11:10:00,34.28,34.29,34.23,34.27,98984.0,30.0877,30.0965,30.0438,30.0789,98984.0
2020-01-29 11:15:00,34.26,34.28,34.23,34.24,46468.0,30.0701,30.0877,30.0438,30.0526,46468.0
2020-01-29 11:20:00,34.24,34.3,34.22,34.3,44475.0,30.0526,30.1052,30.035,30.1052,44475.0
2020-01-29 11:25:00,34.31,34.31,34.22,34.27,71594.0,30.114,30.114,30.035,30.0789,71594.0
2020-01-29 11:30:00,34.26,34.28,34.17,34.18,65576.0,30.0701,30.0877,29.9911,29.9999,65576.0
2020-01-29 11:35:00,34.17,34.23,34.14,34.2,86680.0,29.9911,30.0438,29.9648,30.0175,86680.0
2020-01-29 11:40:00,34.2,34.22,34.13,34.16,221536.0,30.0175,30.035,29.956,29.9824,221536.0
2020-01-29 11:45:00,34.16,34.17,34.13,34.14,85219.0,29.9824,29.9911,29.956,29.9648,85219.0
2020-01-29 11:50:00,34.14,34.17,34.12,34.16,57660.0,29.9648,29.9911,29.9472,29.9824,57660.0
2020-01-29 11:55:00,34.16,34.17,34.12,34.13,64952.0,29.9824,29.9911,29.9472,29.956,64952.0
2020-01-29 12:00:00,34.13,34.13,34.08,34.11,84335.0,29.956,29.956,29.9121,29.9385,84335.0
2020-01-29 12:05:00,34.11,34.11,34.04,34.04,47752.0,29.9385,29.9385,29.877,29.877,47752.0
2020-01-29 12:10:00,34.04,34.07,34.02,34.04,34409.0,29.877,29.9034,29.8595,29.877,34409.0
2020-01-29 12:15:00,34.04,34.08,34.04,34.05,96096.0,29.877,29.9121,29.877,29.8858,96096.0
2020-01-29 12:20:00,34.05,34.08,34.02,34.05,110190.0,29.8858,29.9121,29.8595,29.8858,110190.0
2020-01-29 12:25:00,34.05,34.1,34.04,34.1,65324.0,29.8858,29.9297,29.877,29.9297,65324.0
2020-01-29 12:30:00,34.1,34.11,34.07,34.08,49571.0,29.9297,29.9385,29.9034,29.9121,49571.0
2020-01-29 12:35:00,34.08,34.11,34.06,34.06,71779.0,29.9121,29.9385,29.8946,29.8946,71779.0
2020-01-29 12:40:00,34.07,34.08,34.05,34.08,18108.0,29.9034,29.9121,29.8858,29.9121,18108.0
2020-01-29 12:45:00,34.08,34.14,34.07,34.13,47854.0,29.9121,29.9648,29.9034,29.956,47854.0
2020-01-29 12:50:00,34.14,34.14,34.09,34.09,28025.0,29.9648,29.9648,29.9209,29.9209,28025.0
2020-01-29 12:55:00,34.09,34.1,34.07,34.07,48734.0,29.9209,29.9297,29.9034,29.9034,48734.0
2020-01-29 13:00:00,34.07,34.08,34.02,34.05,72134.0,29.9034,29.9121,29.8595,29.8858,72134.0
2020-01-29 13:05:00,34.05,34.07,33.91,33.91,177913.0,29.8858,29.9034,29.7629,29.7629,177913.0
2020-01-29 13:10:00,33.91,33.96,33.88,33.96,126163.0,29.7629,29.8068,29.7366,29.8068,126163.0
2020-01-29 13:15:00,33.95,33.98,33.95,33.96,28622.0,29.798,29.8244,29.798,29.8068,28622.0
2020-01-29 13:20:00,33.96,33.98,33.94,33.95,38247.0,29.8068,29.8244,29.7893,29.798,38247.0
2020-01-29 13:25:00,33.95,33.99,33.93,33.94,57800.0,29.798,29.8331,29.7805,29.7893,57800.0
2020-01-29 13:30:00,33.94,33.99,33.93,33.97,23228.0,29.7893,29.8331,29.7805,29.8156,23228.0
2020-01-29 13:35:00,33.97,33.98,33.92,33.93,26742.0,29.8156,29.8244,29.7717,29.7805,26742.0
2020-01-29 13:40:00,33.92,33.93,33.84,33.85,48310.0,29.7717,29.7805,29.7015,29.7103,48310.0
2020-01-29 13:45:00,33.85,33.87,33.81,33.87,27642.0,29.7103,29.7278,29.6752,29.7278,27642.0
2020-01-29 13:50:00,33.86,33.88,33.82,33.84,57132.0,29.719,29.7366,29.6839,29.7015,57132.0
2020-01-29 13:55:00,33.83,34.01,33.82,33.99,56016.0,29.6927,29.8507,29.6839,29.8331,56016.0
2020-01-29 14:00:00,33.99,34.0,33.87,33.98,70188.0,29.8331,29.8419,29.7278,29.8244,70188.0
2020-01-29 14:05:00,33.98,33.98,33.88,33.88,38411.0,29.8244,29.8244,29.7366,29.7366,38411.0
2020-01-29 14:10:00,33.89,33.97,33.88,33.95,123529.0,29.7454,29.8156,29.7366,29.798,123529.0
2020-01-29 14:15:00,33.95,33.98,33.92,33.97,65566.0,29.798,29.8244,29.7717,29.8156,65566.0
2020-01-29 14:20:00,33.97,34.01,33.95,33.96,115154.0,29.8156,29.8507,29.798,29.8068,115154.0
2020-01-29 14:25:00,33.97,33.99,33.94,33.95,59842.0,29.8156,29.8331,29.7893,29.798,59842.0
2020-01-29 14:30:00,33.96,33.98,33.94,33.95,72104.0,29.8068,29.8244,29.7893,29.798,72104.0
2020-01-29 14:35:00,33.95,33.99,33.93,33.95,49439.0,29.798,29.8331,29.7805,29.798,49439.0
2020-01-29 14:40:00,33.95,33.98,33.91,33.93,64326.0,29.798,29.8244,29.7629,29.7805,64326.0
2020-01-29 14:45:00,33.93,33.93,33.88,33.89,42824.0,29.7805,29.7805,29.7366,29.7454,42824.0
2020-01-29 14:50:00,33.88,33.9,33.84,33.89,60053.0,29.7366,29.7542,29.7015,29.7454,60053.0
2020-01-29 14:55:00,33.89,33.91,33.88,33.88,71186.0,29.7454,29.7629,29.7366,29.7366,71186.0
2020-01-29 15:00:00,33.89,33.94,33.84,33.87,61972.0,29.7454,29.7893,29.7015,29.7278,61972.0
2020-01-29 15:05:00,33.86,33.92,33.84,33.91,58496.0,29.719,29.7717,29.7015,29.7629,58496.0
2020-01-29 15:10:00,33.92,33.95,33.87,33.88,156578.0,29.7717,29.798,29.7278,29.7366,156578.0
2020-01-29 15:15:00,33.88,33.93,33.86,33.9,87615.0,29.7366,29.7805,29.719,29.7542,87615.0
2020-01-29 15:20:00,33.9,33.9,33.8,33.85,100680.0,29.7542,29.7542,29.6664,29.7103,100680.0
2020-01-29 15:25:00,33.85,33.9,33.84,33.87,48945.0,29.7103,29.7542,29.7015,29.7278,48945.0
2020-01-29 15:30:00,33.88,33.9,33.82,33.88,80790.0,29.7366,29.7542,29.6839,29.7366,80790.0
2020-01-29 15:35:00,33.88,33.9,33.85,33.86,99611.0,29.7366,29.7542,29.7103,29.719,99611.0
2020-01-29 15:40:00,33.86,33.87,33.81,33.84,133809.0,29.719,29.7278,29.6752,29.7015,133809.0
2020-01-29 15:45:00,33.84,33.85,33.77,33.77,209414.0,29.7015,29.7103,29.6401,29.6401,209414.0
2020-01-29 15:50:00,33.77,33.81,33.76,33.8,242306.0,29.6401,29.6752,29.6313,29.6664,242306.0
2020-01-29 15:55:00,33.8,33.82,33.72,33.73,551714.0,29.6664,29.6839,29.5962,29.6049,551714.0
2020-01-30 09:30:00,33.14,33.29,33.1,33.26,410405.0,29.0871,29.2188,29.052,29.1924,410405.0
2020-01-30 09:35:00,33.26,33.5,33.25,33.43,254879.0,29.1924,29.4031,29.1836,29.3416,254879.0
2020-01-30 09:40:00,33.43,33.49,33.24,33.49,169429.0,29.3416,29.3943,29.1749,29.3943,169429.0
2020-01-30 09:45:00,33.5,33.89,33.5,33.79,278210.0,29.4031,29.7454,29.4031,29.6576,278210.0
2020-01-30 09:50:00,33.78,33.83,33.46,33.53,230884.0,29.6488,29.6927,29.368,29.4294,230884.0
2020-01-30 09:55:00,33.54,33.54,33.35,33.47,110434.0,29.4382,29.4382,29.2714,29.3767,110434.0
2020-01-30 10:00:00,33.47,33.51,33.43,33.5,89001.0,29.3767,29.4118,29.3416,29.4031,89001.0
2020-01-30 10:05:00,33.5,33.58,33.48,33.55,115960.0,29.4031,29.4733,29.3855,29.447,115960.0
2020-01-30 10:10:00,33.55,33.56,33.41,33.42,65681.0,29.447,29.4557,29.3241,29.3329,65681.0
2020-01-30 10:15:00,33.41,33.44,33.36,33.41,149640.0,29.3241,29.3504,29.2802,29.3241,149640.0
2020-01-30 10:20:00,33.41,33.43,33.36,33.41,114902.0,29.3241,29.3416,29.2802,29.3241,114902.0
2020-01-30 10:25:00,33.4,33.49,33.39,33.48,77289.0,29.3153,29.3943,29.3065,29.3855,77289.0
2020-01-30 10:30:00,33.48,33.5,33.41,33.43,67629.0,29.3855,29.4031,29.3241,29.3416,67629.0
2020-01-30 10:35:00,33.43,33.43,33.28,33.29,99044.0,29.3416,29.3416,29.21,29.2188,99044.0
2020-01-30 10:40:00,33.29,33.3,33.23,33.26,95241.0,29.2188,29.2275,29.1661,29.1924,95241.0
2020-01-30 10:45:00,33.26,33.26,33.12,33.13,160011.0,29.1924,29.1924,29.0695,29.0783,160011.0
2020-01-30 10:50:00,33.13,33.17,33.08,33.09,157355.0,29.0783,29.1134,29.0344,29.0432,157355.0
2020-01-30 10:55:00,33.08,33.09,33.0,33.05,222556.0,29.0344,29.0432,28.9642,29.0081,222556.0
2020-01-30 11:00:00,33.04,33.15,33.03,33.11,145998.0,28.9993,29.0959,28.9906,29.0608,145998.0
2020-01-30 11:05:00,33.12,33.18,33.07,33.09,105174.0,29.0695,29.1222,29.0257,29.0432,105174.0
2020-01-30 11:10:00,33.09,33.18,33.08,33.14,88340.0,29.0432,29.1222,29.0344,29.0871,88340.0
2020-01-30 11:15:00,33.14,33.16,33.09,33.15,72378.0,29.0871,29.1047,29.0432,29.0959,72378.0
2020-01-30 11:20:00,33.15,33.23,33.13,33.23,97217.0,29.0959,29.1661,29.0783,29.1661,97217.0
2020-01-30 11:25:00,33.22,33.24,33.18,33.21,64509.0,29.1573,29.1749,29.1222,29.1485,64509.0
2020-01-30 11:30:00,33.21,33.22,33.12,33.13,82720.0,29.1485,29.1573,29.0695,29.0783,82720.0
2020-01-30 11:35:00,33.13,33.14,33.06,33.08,90430.0,29.0783,29.0871,29.0169,29.0344,90430.0
2020-01-30 11:40:00,33.09,33.17,33.08,33.12,73866.0,29.0432,29.1134,29.0344,29.0695,73866.0
2020-01-30 11:45:00,33.12,33.17,33.11,33.13,71677.0,29.0695,29.1134,29.0608,29.0783,71677.0
2020-01-30 11:50:00,33.14,33.19,33.13,33.18,59793.0,29.0871,29.131,29.0783,29.1222,59793.0
2020-01-30 11:55:00,33.18,33.18,33.11,33.11,104769.0,29.1222,29.1222,29.0608,29.0608,104769.0
2020-01-30 12:00:00,33.12,33.15,33.06,33.06,36902.0,29.0695,29.0959,29.0169,29.0169,36902.0
2020-01-30 12:05:00,33.06,33.08,33.01,33.05,49697.0,29.0169,29.0344,28.973,29.0081,49697.0
2020-01-30 12:10:00,33.06,33.15,33.05,33.11,44529.0,29.0169,29.0959,29.0081,29.0608,44529.0
2020-01-30 12:15:00,33.11,33.14,33.09,33.11,62987.0,29.0608,29.0871,29.0432,29.0608,62987.0
2020-01-30 12:20:00,33.12,33.13,33.05,33.06,47189.0,29.0695,29.0783,29.0081,29.0169,47189.0
2020-01-30 12:25:00,33.06,33.08,33.03,33.04,49414.0,29.0169,29.0344,28.9906,28.9993,49414.0
2020-01-30 12:30:00,33.04,33.13,33.04,33.12,56625.0,28.9993,29.0783,28.9993,29.0695,56625.0
2020-01-30 12:35:00,33.12,33.17,33.08,33.09,109462.0,29.0695,29.1134,29.0344,29.0432,109462.0
2020-01-30 12:40:00,33.09,33.11,33.05,33.06,52502.0,29.0432,29.0608,29.0081,29.0169,52502.0
2020-01-30 12:45:00,33.05,33.16,33.04,33.16,95719.0,29.0081,29.1047,28.9993,29.1047,95719.0
2020-01-30 12:50:00,33.16,33.26,33.13,33.26,78800.0,29.1047,29.1924,29.0783,29.1924,78800.0
2020-01-30 12:55:00,33.26,33.26,33.2,33.23,69561.0,29.1924,29.1924,29.1398,29.1661,69561.0
2020-01-30 13:00:00,33.23,33.27,33.2,33.25,48378.0,29.1661,29.2012,29.1398,29.1836,48378.0
2020-01-30 13:05:00,33.25,33.25,33.18,33.21,42116.0,29.1836,29.1836,29.1222,29.1485,42116.0
2020-01-30 13:10:00,33.2,33.28,33.19,33.25,45106.0,29.1398,29.21,29.131,29.1836,45106.0
2020-01-30 13:15:00,33.25,33.27,33.22,33.22,35622.0,29.1836,29.2012,29.1573,29.1573,35622.0
2020-01-30 13:20:00,33.21,33.26,33.2,33.25,37205.0,29.1485,29.1924,29.1398,29.1836,37205.0
2020-01-30 13:25:00,33.24,33.3,33.23,33.3,57438.0,29.1749,29.2275,29.1661,29.2275,57438.0
2020-01-30 13:30:00,33.29,33.36,33.27,33.36,60212.0,29.2188,29.2802,29.2012,29.2802,60212.0
2020-01-30 13:35:00,33.36,33.37,33.31,33.34,43693.0,29.2802,29.289,29.2363,29.2626,43693.0
2020-01-30 13:40:00,33.33,33.38,33.32,33.34,68860.0,29.2539,29.2977,29.2451,29.2626,68860.0
2020-01-30 13:45:00,33.35,33.38,33.32,33.33,84891.0,29.2714,29.2977,29.2451,29.2539,84891.0
2020-01-30 13:50:00,33.32,33.33,33.29,33.32,64020.0,29.2451,29.2539,29.2188,29.2451,64020.0
2020-01-30 13:55:00,33.32,33.35,33.3,33.34,36754.0,29.2451,29.2714,29.2275,29.2626,36754.0
2020-01-30 14:00:00,33.35,33.42,33.35,33.39,68573.0,29.2714,29.3329,29.2714,29.3065,68573.0
2020-01-30 14:05:00,33.39,33.46,33.39,33.45,39258.0,29.3065,29.368,29.3065,29.3592,39258.0
2020-01-30 14:10:00,33.45,33.46,33.41,33.44,38365.0,29.3592,29.368,29.3241,29.3504,38365.0
2020-01-30 14:15:00,33.45,33.5,33.43,33.47,37770.0,29.3592,29.4031,29.3416,29.3767,37770.0
2020-01-30 14:20:00,33.47,33.5,33.46,33.47,44189.0,29.3767,29.4031,29.368,29.3767,44189.0
2020-01-30 14:25:00,33.47,33.5,33.45,33.48,88268.0,29.3767,29.4031,29.3592,29.3855,88268.0
2020-01-30 14:30:00,33.47,33.49,33.46,33.47,45943.0,29.3767,29.3943,29.368,29.3767,45943.0
2020-01-30 14:35:00,33.46,33.47,33.43,33.46,70273.0,29.368,29.3767,29.3416,29.368,70273.0
2020-01-30 14:40:00,33.45,33.67,33.43,33.49,157461.0,29.3592,29.5523,29.3416,29.3943,157461.0
2020-01-30 14:45:00,33.49,33.63,33.48,33.59,72947.0,29.3943,29.5172,29.3855,29.4821,72947.0
2020-01-30 14:50:00,33.58,33.61,33.5,33.57,42468.0,29.4733,29.4996,29.4031,29.4645,42468.0
2020-01-30 14:55:00,33.56,33.66,33.56,33.61,81904.0,29.4557,29.5435,29.4557,29.4996,81904.0
2020-01-30 15:00:00,33.62,33.77,33.6,33.76,190664.0,29.5084,29.6401,29.4908,29.6313,190664.0
2020-01-30 15:05:00,33.76,33.78,33.66,33.66,108701.0,29.6313,29.6488,29.5435,29.5435,108701.0
2020-01-30 15:10:00,33.66,33.69,33.61,33.67,63413.0,29.5435,29.5698,29.4996,29.5523,63413.0
2020-01-30 15:15:00,33.67,33.72,33.61,33.7,81272.0,29.5523,29.5962,29.4996,29.5786,81272.0
2020-01-30 15:20:00,33.71,33.82,33.7,33.82,106882.0,29.5874,29.6839,29.5786,29.6839,106882.0
2020-01-30 15:25:00,33.82,33.83,33.71,33.73,102388.0,29.6839,29.6927,29.5874,29.6049,102388.0
2020-01-30 15:30:00,33.73,33.78,33.72,33.77,122819.0,29.6049,29.6488,29.5962,29.6401,122819.0
2020-01-30 15:35:00,33.77,33.83,33.76,33.81,179952.0,29.6401,29.6927,29.6313,29.6752,179952.0
2020-01-30 15:40:00,33.8,33.92,33.79,33.89,214108.0,29.6664,29.7717,29.6576,29.7454,214108.0
2020-01-30 15:45:00,33.89,34.02,33.88,34.0,309886.0,29.7454,29.8595,29.7366,29.8419,309886.0
2020-01-30 15:50:00,34.0,34.07,33.99,34.04,345066.0,29.8419,29.9034,29.8331,29.877,345066.0
2020-01-30 15:55:00,34.04,34.08,34.01,34.03,780434.0,29.877,29.9121,29.8507,29.8683,780434.0
2020-01-31 09:30:00,33.49,33.52,33.23,33.41,434757.0,29.3943,29.4206,29.1661,29.3241,434757.0
2020-01-31 09:35:00,33.38,33.45,33.19,33.42,118244.0,29.2977,29.3592,29.131,29.3329,118244.0
2020-01-31 09:40:00,33.43,33.44,33.3,33.43,98336.0,29.3416,29.3504,29.2275,29.3416,98336.0
2020-01-31 09:45:00,33.42,33.48,33.34,33.41,137667.0,29.3329,29.3855,29.2626,29.3241,137667.0
2020-01-31 09:50:00,33.41,33.44,33.3,33.34,104197.0,29.3241,29.3504,29.2275,29.2626,104197.0
2020-01-31 09:55:00,33.34,33.58,33.34,33.58,126595.0,29.2626,29.4733,29.2626,29.4733,126595.0
2020-01-31 10:00:00,33.58,33.59,33.42,33.47,118384.0,29.4733,29.4821,29.3329,29.3767,118384.0
2020-01-31 10:05:00,33.47,33.48,33.37,33.41,89010.0,29.3767,29.3855,29.289,29.3241,89010.0
2020-01-31 10:10:00,33.41,33.56,33.4,33.46,79604.0,29.3241,29.4557,29.3153,29.368,79604.0
2020-01-31 10:15:00,33.45,33.5,33.38,33.49,96535.0,29.3592,29.4031,29.2977,29.3943,96535.0
2020-01-31 10:20:00,33.49,33.53,33.43,33.48,89469.0,29.3943,29.4294,29.3416,29.3855,89469.0
2020-01-31 10:25:00,33.47,33.52,33.37,33.37,120191.0,29.3767,29.4206,29.289,29.289,120191.0
2020-01-31 10:30:00,33.36,33.43,33.33,33.34,128696.0,29.2802,29.3416,29.2539,29.2626,128696.0
2020-01-31 10:35:00,33.34,33.35,33.28,33.34,143145.0,29.2626,29.2714,29.21,29.2626,143145.0
2020-01-31 10:40:00,33.34,33.41,33.29,33.3,130164.0,29.2626,29.3241,29.2188,29.2275,130164.0
2020-01-31 10:45:00,33.3,33.35,33.25,33.32,69121.0,29.2275,29.2714,29.1836,29.2451,69121.0
2020-01-31 10:50:00,33.31,33.31,33.18,33.23,112460.0,29.2363,29.2363,29.1222,29.1661,112460.0
2020-01-31 10:55:00,33.23,33.3,33.22,33.27,67878.0,29.1661,29.2275,29.1573,29.2012,67878.0
2020-01-31 11:00:00,33.27,33.38,33.25,33.33,74537.0,29.2012,29.2977,29.1836,29.2539,74537.0
2020-01-31 11:05:00,33.33,33.34,33.29,33.31,76857.0,29.2539,29.2626,29.2188,29.2363,76857.0
2020-01-31 11:10:00,33.32,33.41,33.31,33.33,62968.0,29.2451,29.3241,29.2363,29.2539,62968.0
2020-01-31 11:15:00,33.33,33.4,33.22,33.36,101511.0,29.2539,29.3153,29.1573,29.2802,101511.0
2020-01-31 11:20:00,33.35,33.39,33.3,33.37,60638.0,29.2714,29.3065,29.2275,29.289,60638.0
2020-01-31 11:25:00,33.37,33.45,33.36,33.39,86631.0,29.289,29.3592,29.2802,29.3065,86631.0
2020-01-31 11:30:00,33.4,33.64,33.39,33.64,90905.0,29.3153,29.526,29.3065,29.526,90905.0
2020-01-31 11:35:00,33.65,33.72,33.56,33.66,138174.0,29.5347,29.5962,29.4557,29.5435,138174.0
2020-01-31 11:40:00,33.65,33.78,33.63,33.76,122127.0,29.5347,29.6488,29.5172,29.6313,122127.0
2020-01-31 11:45:00,33.76,33.78,33.73,33.76,78426.0,29.6313,29.6488,29.6049,29.6313,78426.0
2020-01-31 11:50:00,33.75,33.77,33.67,33.72,77590.0,29.6225,29.6401,29.5523,29.5962,77590.0
2020-01-31 11:55:00,33.73,33.79,33.68,33.78,86354.0,29.6049,29.6576,29.5611,29.6488,86354.0
2020-01-31 12:00:00,33.77,33.86,33.77,33.8,99325.0,29.6401,29.719,29.6401,29.6664,99325.0
2020-01-31 12:05:00,33.79,33.79,33.6,33.67,87746.0,29.6576,29.6576,29.4908,29.5523,87746.0
2020-01-31 12:10:00,33.67,33.69,33.59,33.59,83638.0,29.5523,29.5698,29.4821,29.4821,83638.0
2020-01-31 12:15:00,33.59,33.61,33.53,33.58,117119.0,29.4821,29.4996,29.4294,29.4733,117119.0
2020-01-31 12:20:00,33.59,33.61,33.55,33.58,46119.0,29.4821,29.4996,29.447,29.4733,46119.0
2020-01-31 12:25:00,33.57,33.58,33.52,33.55,58042.0,29.4645,29.4733,29.4206,29.447,58042.0
2020-01-31 12:30:00,33.56,33.56,33.46,33.46,74874.0,29.4557,29.4557,29.368,29.368,74874.0
2020-01-31 12:35:00,33.47,33.48,33.37,33.37,87647.0,29.3767,29.3855,29.289,29.289,87647.0
2020-01-31 12:40:00,33.37,33.45,33.32,33.44,89932.0,29.289,29.3592,29.2451,29.3504,89932.0
2020-01-31 12:45:00,33.44,33.46,33.33,33.34,48813.0,29.3504,29.368,29.2539,29.2626,48813.0
2020-01-31 12:50:00,33.34,33.4,33.27,33.35,69260.0,29.2626,29.3153,29.2012,29.2714,69260.0
2020-01-31 12:55:00,33.36,33.41,33.34,33.36,41529.0,29.2802,29.3241,29.2626,29.2802,41529.0
2020-01-31 13:00:00,33.36,33.47,33.36,33.4,64583.0,29.2802,29.3767,29.2802,29.3153,64583.0
2020-01-31 13:05:00,33.4,33.43,33.36,33.37,44207.0,29.3153,29.3416,29.2802,29.289,44207.0
2020-01-31 13:10:00,33.37,33.38,33.3,33.3,48319.0,29.289,29.2977,29.2275,29.2275,48319.0
2020-01-31 13:15:00,33.31,33.35,33.29,33.3,47376.0,29.2363,29.2714,29.2188,29.2275,47376.0
2020-01-31 13:20:00,33.29,33.38,33.26,33.38,64901.0,29.2188,29.2977,29.1924,29.2977,64901.0
2020-01-31 13:25:00,33.39,33.42,33.3,33.33,43867.0,29.3065,29.3329,29.2275,29.2539,43867.0
2020-01-31 13:30:00,33.33,33.36,33.29,33.35,38325.0,29.2539,29.2802,29.2188,29.2714,38325.0
2020-01-31 13:35:00,33.36,33.36,33.28,33.32,44307.0,29.2802,29.2802,29.21,29.2451,44307.0
2020-01-31 13:40:00,33.33,33.36,33.26,33.26,76661.0,29.2539,29.2802,29.1924,29.1924,76661.0
2020-01-31 13:45:00,33.26,33.31,33.23,33.31,66468.0,29.1924,29.2363,29.1661,29.2363,66468.0
2020-01-31 13:50:00,33.31,33.31,33.22,33.26,69331.0,29.2363,29.2363,29.1573,29.1924,69331.0
2020-01-31 13:55:00,33.25,33.29,33.2,33.26,60115.0,29.1836,29.2188,29.1398,29.1924,60115.0
2020-01-31 14:00:00,33.26,33.38,33.25,33.36,86639.0,29.1924,29.2977,29.1836,29.2802,86639.0
2020-01-31 14:05:00,33.36,33.4,33.32,33.39,66139.0,29.2802,29.3153,29.2451,29.3065,66139.0
2020-01-31 14:10:00,33.39,33.4,33.34,33.34,70118.0,29.3065,29.3153,29.2626,29.2626,70118.0
2020-01-31 14:15:00,33.34,33.43,33.31,33.41,66518.0,29.2626,29.3416,29.2363,29.3241,66518.0
2020-01-31 14:20:00,33.41,33.42,33.28,33.3,115267.0,29.3241,29.3329,29.21,29.2275,115267.0
2020-01-31 14:25:00,33.29,33.32,33.27,33.29,39574.0,29.2188,29.2451,29.2012,29.2188,39574.0
2020-01-31 14:30:00,33.3,33.44,33.29,33.38,73855.0,29.2275,29.3504,29.2188,29.2977,73855.0
2020-01-31 14:35:00,33.38,33.38,33.32,33.32,45850.0,29.2977,29.2977,29.2451,29.2451,45850.0
2020-01-31 14:40:00,33.32,33.34,33.28,33.3,68274.0,29.2451,29.2626,29.21,29.2275,68274.0
2020-01-31 14:45:00,33.3,33.34,33.27,33.27,56480.0,29.2275,29.2626,29.2012,29.2012,56480.0
2020-01-31 14:50:00,33.28,33.3,33.25,33.27,89595.0,29.21,29.2275,29.1836,29.2012,89595.0
2020-01-31 14:55:00,33.26,33.32,33.25,33.27,73762.0,29.1924,29.2451,29.1836,29.2012,73762.0
2020-01-31 15:00:00,33.27,33.3,33.26,33.27,78097.0,29.2012,29.2275,29.1924,29.2012,78097.0
2020-01-31 15:05:00,33.27,33.29,33.2,33.23,99931.0,29.2012,29.2188,29.1398,29.1661,99931.0
2020-01-31 15:10:00,33.24,33.25,33.21,33.25,85359.0,29.1749,29.1836,29.1485,29.1836,85359.0
2020-01-31 15:15:00,33.24,33.34,33.22,33.34,82957.0,29.1749,29.2626,29.1573,29.2626,82957.0
2020-01-31 15:20:00,33.34,33.37,33.29,33.37,105448.0,29.2626,29.289,29.2188,29.289,105448.0
2020-01-31 15:25:00,33.37,33.37,33.3,33.3,101564.0,29.289,29.289,29.2275,29.2275,101564.0
2020-01-31 15:30:00,33.3,33.37,33.3,33.32,114796.0,29.2275,29.289,29.2275,29.2451,114796.0
2020-01-31 15:35:00,33.32,33.33,33.26,33.29,108042.0,29.2451,29.2539,29.1924,29.2188,108042.0
2020-01-31 15:40:00,33.29,33.44,33.25,33.42,235893.0,29.2188,29.3504,29.1836,29.3329,235893.0
2020-01-31 15:45:00,33.41,33.44,33.34,33.36,179657.0,29.3241,29.3504,29.2626,29.2802,179657.0
2020-01-31 15:50:00,33.35,33.44,33.32,33.43,167817.0,29.2714,29.3504,29.2451,29.3416,167817.0
2020-01-31 15:55:00,33.43,33.55,33.38,33.5,861246.0,29.3416,29.447,29.2977,29.4031,861246.0
2020-02-03 09:30:00,33.44,33.47,33.28,33.33,404858.0,29.3504,29.3767,29.21,29.2539,404858.0
2020-02-03 09:35:00,33.32,33.36,33.22,33.22,223179.0,29.2451,29.2802,29.1573,29.1573,223179.0
2020-02-03 09:40:00,33.22,33.34,33.19,33.32,149793.0,29.1573,29.2626,29.131,29.2451,149793.0
2020-02-03 09:45:00,33.33,33.4,33.31,33.4,153817.0,29.2539,29.3153,29.2363,29.3153,153817.0
2020-02-03 09:50:00,33.4,33.47,33.36,33.42,107914.0,29.3153,29.3767,29.2802,29.3329,107914.0
2020-02-03 09:55:00,33.43,33.43,33.32,33.39,173134.0,29.3416,29.3416,29.2451,29.3065,173134.0
2020-02-03 10:00:00,33.39,33.63,33.39,33.56,228421.0,29.3065,29.5172,29.3065,29.4557,228421.0
2020-02-03 10:05:00,33.56,33.58,33.43,33.55,146366.0,29.4557,29.4733,29.3416,29.447,146366.0
2020-02-03 10:10:00,33.55,33.62,33.5,33.55,81712.0,29.447,29.5084,29.4031,29.447,81712.0
2020-02-03 10:15:00,33.56,33.61,33.48,33.6,89186.0,29.4557,29.4996,29.3855,29.4908,89186.0
2020-02-03 10:20:00,33.59,33.61,33.53,33.59,64312.0,29.4821,29.4996,29.4294,29.4821,64312.0
2020-02-03 10:25:00,33.6,33.7,33.59,33.69,82331.0,29.4908,29.5786,29.4821,29.5698,82331.0
2020-02-03 10:30:00,33.7,33.7,33.6,33.63,93097.0,29.5786,29.5786,29.4908,29.5172,93097.0
2020-02-03 10:35:00,33.63,33.65,33.59,33.63,57535.0,29.5172,29.5347,29.4821,29.5172,57535.0
2020-02-03 10:40:00,33.64,33.65,33.59,33.65,89374.0,29.526,29.5347,29.4821,29.5347,89374.0
2020-02-03 10:45:00,33.65,33.68,33.58,33.59,75716.0,29.5347,29.5611,29.4733,29.4821,75716.0
2020-02-03 10:50:00,33.59,33.63,33.55,33.63,85624.0,29.4821,29.5172,29.447,29.5172,85624.0
2020-02-03 10:55:00,33.63,33.67,33.6,33.65,75292.0,29.5172,29.5523,29.4908,29.5347,75292.0
2020-02-03 11:00:00,33.66,33.67,33.52,33.52,121724.0,29.5435,29.5523,29.4206,29.4206,121724.0
2020-02-03 11:05:00,33.53,33.56,33.49,33.55,113914.0,29.4294,29.4557,29.3943,29.447,113914.0
2020-02-03 11:10:00,33.55,33.57,33.44,33.45,69775.0,29.447,29.4645,29.3504,29.3592,69775.0
2020-02-03 11:15:00,33.45,33.48,33.38,33.39,118816.0,29.3592,29.3855,29.2977,29.3065,118816.0
2020-02-03 11:20:00,33.4,33.4,33.29,33.35,67429.0,29.3153,29.3153,29.2188,29.2714,67429.0
2020-02-03 11:25:00,33.34,33.35,33.27,33.29,74095.0,29.2626,29.2714,29.2012,29.2188,74095.0
2020-02-03 11:30:00,33.28,33.34,33.26,33.3,91353.0,29.21,29.2626,29.1924,29.2275,91353.0
2020-02-03 11:35:00,33.29,33.31,33.25,33.3,114905.0,29.2188,29.2363,29.1836,29.2275,114905.0
2020-02-03 11:40:00,33.3,33.36,33.28,33.35,71722.0,29.2275,29.2802,29.21,29.2714,71722.0
2020-02-03 11:45:00,33.35,33.36,33.29,33.32,86561.0,29.2714,29.2802,29.2188,29.2451,86561.0
2020-02-03 11:50:00,33.31,33.36,33.28,33.36,54606.0,29.2363,29.2802,29.21,29.2802,54606.0
2020-02-03 11:55:00,33.35,33.45,33.35,33.44,78381.0,29.2714,29.3592,29.2714,29.3504,78381.0
2020-02-03 12:00:00,33.45,33.53,33.43,33.5,75398.0,29.3592,29.4294,29.3416,29.4031,75398.0
2020-02-03 12:05:00,33.5,33.5,33.4,33.43,37672.0,29.4031,29.4031,29.3153,29.3416,37672.0
2020-02-03 12:10:00,33.43,33.46,33.39,33.45,53048.0,29.3416,29.368,29.3065,29.3592,53048.0
2020-02-03 12:15:00,33.46,33.49,33.45,33.48,47876.0,29.368,29.3943,29.3592,29.3855,47876.0
2020-02-03 12:20:00,33.47,33.49,33.43,33.48,41000.0,29.3767,29.3943,29.3416,29.3855,41000.0
2020-02-03 12:25:00,33.48,33.53,33.46,33.52,96776.0,29.3855,29.4294,29.368,29.4206,96776.0
2020-02-03 12:30:00,33.52,33.55,33.45,33.45,63297.0,29.4206,29.447,29.3592,29.3592,63297.0
2020-02-03 12:35:00,33.46,33.5,33.45,33.5,39606.0,29.368,29.4031,29.3592,29.4031,39606.0
2020-02-03 12:40:00,33.5,33.54,33.49,33.53,80131.0,29.4031,29.4382,29.3943,29.4294,80131.0
2020-02-03 12:45:00,33.53,33.57,33.52,33.55,81311.0,29.4294,29.4645,29.4206,29.447,81311.0
2020-02-03 12:50:00,33.55,33.61,33.54,33.59,49089.0,29.447,29.4996,29.4382,29.4821,49089.0
2020-02-03 12:55:00,33.6,33.64,33.59,33.62,61898.0,29.4908,29.526,29.4821,29.5084,61898.0
2020-02-03 13:00:00,33.63,33.65,33.59,33.62,58095.0,29.5172,29.5347,29.4821,29.5084,58095.0
2020-02-03 13:05:00,33.63,33.64,33.54,33.55,37531.0,29.5172,29.526,29.4382,29.447,37531.0
2020-02-03 13:10:00,33.55,33.56,33.42,33.43,71252.0,29.447,29.4557,29.3329,29.3416,71252.0
2020-02-03 13:15:00,33.42,33.42,33.34,33.38,125554.0,29.3329,29.3329,29.2626,29.2977,125554.0
2020-02-03 13:20:00,33.37,33.4,33.35,33.39,64119.0,29.289,29.3153,29.2714,29.3065,64119.0
2020-02-03 13:25:00,33.38,33.45,33.38,33.4,44884.0,29.2977,29.3592,29.2977,29.3153,44884.0
2020-02-03 13:30:00,33.4,33.48,33.39,33.47,66766.0,29.3153,29.3855,29.3065,29.3767,66766.0
2020-02-03 13:35:00,33.47,33.49,33.44,33.47,38815.0,29.3767,29.3943,29.3504,29.3767,38815.0
2020-02-03 13:40:00,33.46,33.48,33.45,33.48,41141.0,29.368,29.3855,29.3592,29.3855,41141.0
2020-02-03 13:45:00,33.48,33.49,33.44,33.45,48268.0,29.3855,29.3943,29.3504,29.3592,48268.0
2020-02-03 13:50:00,33.44,33.46,33.4,33.42,74616.0,29.3504,29.368,29.3153,29.3329,74616.0
2020-02-03 13:55:00,33.43,33.43,33.4,33.41,84960.0,29.3416,29.3416,29.3153,29.3241,84960.0
2020-02-03 14:00:00,33.41,33.41,33.35,33.36,53704.0,29.3241,29.3241,29.2714,29.2802,53704.0
2020-02-03 14:05:00,33.36,33.36,33.31,33.33,109839.0,29.2802,29.2802,29.2363,29.2539,109839.0
2020-02-03 14:10:00,33.32,33.33,33.23,33.26,112607.0,29.2451,29.2539,29.1661,29.1924,112607.0
2020-02-03 14:15:00,33.26,33.31,33.24,33.31,87723.0,29.1924,29.2363,29.1749,29.2363,87723.0
2020-02-03 14:20:00,33.31,33.34,33.27,33.28,60687.0,29.2363,29.2626,29.2012,29.21,60687.0
2020-02-03 14:25:00,33.28,33.31,33.27,33.29,88910.0,29.21,29.2363,29.2012,29.2188,88910.0
2020-02-03 14:30:00,33.29,33.35,33.28,33.3,102707.0,29.2188,29.2714,29.21,29.2275,102707.0
2020-02-03 14:35:00,33.31,33.36,33.3,33.36,66510.0,29.2363,29.2802,29.2275,29.2802,66510.0
2020-02-03 14:40:00,33.36,33.41,33.33,33.4,60571.0,29.2802,29.3241,29.2539,29.3153,60571.0
2020-02-03 14:45:00,33.4,33.41,33.38,33.4,36899.0,29.3153,29.3241,29.2977,29.3153,36899.0
2020-02-03 14:50:00,33.4,33.41,33.38,33.39,48881.0,29.3153,29.3241,29.2977,29.3065,48881.0
2020-02-03 14:55:00,33.4,33.43,33.38,33.41,38831.0,29.3153,29.3416,29.2977,29.3241,38831.0
2020-02-03 15:00:00,33.4,33.47,33.4,33.47,34518.0,29.3153,29.3767,29.3153,29.3767,34518.0
2020-02-03 15:05:00,33.47,33.48,33.46,33.48,41718.0,29.3767,29.3855,29.368,29.3855,41718.0
2020-02-03 15:10:00,33.48,33.53,33.48,33.5,75804.0,29.3855,29.4294,29.3855,29.4031,75804.0
2020-02-03 15:15:00,33.5,33.52,33.48,33.52,51552.0,29.4031,29.4206,29.3855,29.4206,51552.0
2020-02-03 15:20:00,33.52,33.53,33.5,33.52,81301.0,29.4206,29.4294,29.4031,29.4206,81301.0
2020-02-03 15:25:00,33.52,33.55,33.49,33.53,79756.0,29.4206,29.447,29.3943,29.4294,79756.0
2020-02-03 15:30:00,33.52,33.58,33.51,33.58,119427.0,29.4206,29.4733,29.4118,29.4733,119427.0
2020-02-03 15:35:00,33.58,33.58,33.51,33.51,100804.0,29.4733,29.4733,29.4118,29.4118,100804.0
2020-02-03 15:40:00,33.52,33.54,33.5,33.52,110999.0,29.4206,29.4382,29.4031,29.4206,110999.0
2020-02-03 15:45:00,33.52,33.53,33.46,33.47,149794.0,29.4206,29.4294,29.368,29.3767,149794.0
2020-02-03 15:50:00,33.47,33.47,33.41,33.42,229049.0,29.3767,29.3767,29.3241,29.3329,229049.0
2020-02-03 15:55:00,33.43,33.48,33.42,33.45,379477.0,29.3416,29.3855,29.3329,29.3592,379477.0
2020-02-04 09:30:00,34.23,34.62,34.22,34.5,658504.0,30.0438,30.3861,30.035,30.2808,658504.0
2020-02-04 09:35:00,34.51,34.73,34.51,34.58,218359.0,30.2896,30.4826,30.2896,30.351,218359.0
2020-02-04 09:40:00,34.59,34.66,34.4,34.47,198404.0,30.3598,30.4212,30.193,30.2544,198404.0
2020-02-04 09:45:00,34.47,34.64,34.45,34.61,147283.0,30.2544,30.4037,30.2369,30.3773,147283.0
2020-02-04 09:50:00,34.6,34.69,34.56,34.64,190095.0,30.3685,30.4475,30.3334,30.4037,190095.0
2020-02-04 09:55:00,34.64,34.65,34.53,34.54,117868.0,30.4037,30.4124,30.3071,30.3159,117868.0
2020-02-04 10:00:00,34.53,34.54,34.4,34.53,200999.0,30.3071,30.3159,30.193,30.3071,200999.0
2020-02-04 10:05:00,34.53,34.61,34.49,34.52,259898.0,30.3071,30.3773,30.272,30.2983,259898.0
2020-02-04 10:10:00,34.52,34.53,34.43,34.49,142039.0,30.2983,30.3071,30.2193,30.272,142039.0
2020-02-04 10:15:00,34.49,34.52,34.43,34.51,150434.0,30.272,30.2983,30.2193,30.2896,150434.0
2020-02-04 10:20:00,34.51,34.56,34.41,34.48,139290.0,30.2896,30.3334,30.2018,30.2632,139290.0
2020-02-04 10:25:00,34.48,34.57,34.47,34.54,114728.0,30.2632,30.3422,30.2544,30.3159,114728.0
2020-02-04 10:30:00,34.55,34.58,34.53,34.55,106198.0,30.3247,30.351,30.3071,30.3247,106198.0
2020-02-04 10:35:00,34.55,34.57,34.5,34.53,123815.0,30.3247,30.3422,30.2808,30.3071,123815.0
2020-02-04 10:40:00,34.52,34.54,34.44,34.45,168396.0,30.2983,30.3159,30.2281,30.2369,168396.0
2020-02-04 10:45:00,34.46,34.48,34.4,34.41,111418.0,30.2457,30.2632,30.193,30.2018,111418.0
2020-02-04 10:50:00,34.4,34.43,34.35,34.39,178973.0,30.193,30.2193,30.1491,30.1842,178973.0
2020-02-04 10:55:00,34.39,34.43,34.36,34.41,68890.0,30.1842,30.2193,30.1579,30.2018,68890.0
2020-02-04 11:00:00,34.41,34.5,34.4,34.49,166021.0,30.2018,30.2808,30.193,30.272,166021.0
2020-02-04 11:05:00,34.5,34.56,34.44,34.45,59578.0,30.2808,30.3334,30.2281,30.2369,59578.0
2020-02-04 11:10:00,34.45,34.61,34.44,34.58,96793.0,30.2369,30.3773,30.2281,30.351,96793.0
2020-02-04 11:15:00,34.57,34.66,34.55,34.66,97732.0,30.3422,30.4212,30.3247,30.4212,97732.0
2020-02-04 11:20:00,34.66,34.69,34.61,34.62,169141.0,30.4212,30.4475,30.3773,30.3861,169141.0
2020-02-04 11:25:00,34.62,34.64,34.57,34.58,63359.0,30.3861,30.4037,30.3422,30.351,63359.0
2020-02-04 11:30:00,34.58,34.65,34.57,34.58,66212.0,30.351,30.4124,30.3422,30.351,66212.0
2020-02-04 11:35:00,34.57,34.62,34.52,34.62,70772.0,30.3422,30.3861,30.2983,30.3861,70772.0
2020-02-04 11:40:00,34.62,34.67,34.6,34.67,81179.0,30.3861,30.43,30.3685,30.43,81179.0
2020-02-04 11:45:00,34.67,34.7,34.63,34.66,61340.0,30.43,30.4563,30.3949,30.4212,61340.0
2020-02-04 11:50:00,34.66,34.68,34.59,34.64,64890.0,30.4212,30.4388,30.3598,30.4037,64890.0
2020-02-04 11:55:00,34.64,34.64,34.59,34.63,65852.0,30.4037,30.4037,30.3598,30.3949,65852.0
2020-02-04 12:00:00,34.63,34.64,34.55,34.57,53442.0,30.3949,30.4037,30.3247,30.3422,53442.0
2020-02-04 12:05:00,34.57,34.61,34.54,34.61,111395.0,30.3422,30.3773,30.3159,30.3773,111395.0
2020-02-04 12:10:00,34.61,34.61,34.53,34.55,105642.0,30.3773,30.3773,30.3071,30.3247,105642.0
2020-02-04 12:15:00,34.55,34.57,34.5,34.56,124112.0,30.3247,30.3422,30.2808,30.3334,124112.0
2020-02-04 12:20:00,34.57,34.62,34.52,34.61,61273.0,30.3422,30.3861,30.2983,30.3773,61273.0
2020-02-04 12:25:00,34.61,34.64,34.58,34.62,69023.0,30.3773,30.4037,30.351,30.3861,69023.0
2020-02-04 12:30:00,34.61,34.62,34.55,34.55,50315.0,30.3773,30.3861,30.3247,30.3247,50315.0
2020-02-04 12:35:00,34.56,34.57,34.49,34.55,56022.0,30.3334,30.3422,30.272,30.3247,56022.0
2020-02-04 12:40:00,34.55,34.56,34.49,34.49,88203.0,30.3247,30.3334,30.272,30.272,88203.0
2020-02-04 12:45:00,34.5,34.51,34.4,34.4,69975.0,30.2808,30.2896,30.193,30.193,69975.0
2020-02-04 12:50:00,34.41,34.41,34.33,34.37,92289.0,30.2018,30.2018,30.1316,30.1667,92289.0
2020-02-04 12:55:00,34.37,34.37,34.3,34.33,58256.0,30.1667,30.1667,30.1052,30.1316,58256.0
2020-02-04 13:00:00,34.34,34.37,34.3,34.3,46535.0,30.1403,30.1667,30.1052,30.1052,46535.0
2020-02-04 13:05:00,34.3,34.33,34.28,34.32,29688.0,30.1052,30.1316,30.0877,30.1228,29688.0
2020-02-04 13:10:00,34.33,34.34,34.28,34.31,47573.0,30.1316,30.1403,30.0877,30.114,47573.0
2020-02-04 13:15:00,34.32,34.34,34.3,34.31,24720.0,30.1228,30.1403,30.1052,30.114,24720.0
2020-02-04 13:20:00,34.31,34.35,34.26,34.34,81472.0,30.114,30.1491,30.0701,30.1403,81472.0
2020-02-04 13:25:00,34.34,34.35,34.3,34.35,44765.0,30.1403,30.1491,30.1052,30.1491,44765.0
2020-02-04 13:30:00,34.35,34.35,34.3,34.31,52375.0,30.1491,30.1491,30.1052,30.114,52375.0
2020-02-04 13:35:00,34.32,34.32,34.28,34.29,40153.0,30.1228,30.1228,30.0877,30.0965,40153.0
2020-02-04 13:40:00,34.28,34.32,34.25,34.31,70227.0,30.0877,30.1228,30.0614,30.114,70227.0
2020-02-04 13:45:00,34.3,34.34,34.29,34.31,44970.0,30.1052,30.1403,30.0965,30.114,44970.0
2020-02-04 13:50:00,34.3,34.37,34.29,34.35,50500.0,30.1052,30.1667,30.0965,30.1491,50500.0
2020-02-04 13:55:00,34.35,34.37,34.33,34.34,43858.0,30.1491,30.1667,30.1316,30.1403,43858.0
2020-02-04 14:00:00,34.33,34.34,34.27,34.32,52772.0,30.1316,30.1403,30.0789,30.1228,52772.0
2020-02-04 14:05:00,34.32,34.35,34.29,34.35,40551.0,30.1228,30.1491,30.0965,30.1491,40551.0
2020-02-04 14:10:00,34.35,34.37,34.33,34.36,55766.0,30.1491,30.1667,30.1316,30.1579,55766.0
2020-02-04 14:15:00,34.36,34.37,34.33,34.34,58396.0,30.1579,30.1667,30.1316,30.1403,58396.0
2020-02-04 14:20:00,34.34,34.35,34.29,34.3,136145.0,30.1403,30.1491,30.0965,30.1052,136145.0
2020-02-04 14:25:00,34.3,34.3,34.19,34.22,63359.0,30.1052,30.1052,30.0087,30.035,63359.0
2020-02-04 14:30:00,34.21,34.26,34.2,34.26,53971.0,30.0262,30.0701,30.0175,30.0701,53971.0
2020-02-04 14:35:00,34.26,34.32,34.25,34.3,56550.0,30.0701,30.1228,30.0614,30.1052,56550.0
2020-02-04 14:40:00,34.3,34.38,34.28,34.35,84174.0,30.1052,30.1755,30.0877,30.1491,84174.0
2020-02-04 14:45:00,34.36,34.37,34.31,34.32,78670.0,30.1579,30.1667,30.114,30.1228,78670.0
2020-02-04 14:50:00,34.32,34.32,34.27,34.27,35521.0,30.1228,30.1228,30.0789,30.0789,35521.0
2020-02-04 14:55:00,34.28,34.28,34.22,34.23,66865.0,30.0877,30.0877,30.035,30.0438,66865.0
2020-02-04 15:00:00,34.22,34.27,34.21,34.23,79573.0,30.035,30.0789,30.0262,30.0438,79573.0
2020-02-04 15:05:00,34.23,34.28,34.23,34.26,66682.0,30.0438,30.0877,30.0438,30.0701,66682.0
2020-02-04 15:10:00,34.26,34.31,34.25,34.27,86393.0,30.0701,30.114,30.0614,30.0789,86393.0
2020-02-04 15:15:00,34.27,34.27,34.24,34.27,58369.0,30.0789,30.0789,30.0526,30.0789,58369.0
2020-02-04 15:20:00,34.27,34.35,34.26,34.31,84577.0,30.0789,30.1491,30.0701,30.114,84577.0
2020-02-04 15:25:00,34.31,34.35,34.3,34.33,83446.0,30.114,30.1491,30.1052,30.1316,83446.0
2020-02-04 15:30:00,34.33,34.33,34.12,34.13,160463.0,30.1316,30.1316,29.9472,29.956,160463.0
2020-02-04 15:35:00,34.13,34.13,34.03,34.05,237253.0,29.956,29.956,29.8683,29.8858,237253.0
2020-02-04 15:40:00,34.04,34.04,33.99,34.0,191992.0,29.877,29.877,29.8331,29.8419,191992.0
2020-02-04 15:45:00,34.0,34.06,33.95,34.04,197481.0,29.8419,29.8946,29.798,29.877,197481.0
2020-02-04 15:50:00,34.04,34.06,33.95,33.97,269462.0,29.877,29.8946,29.798,29.8156,269462.0
2020-02-04 15:55:00,33.97,34.1,33.96,34.08,541519.0,29.8156,29.9297,29.8068,29.9121,541519.0
2020-02-05 09:30:00,34.77,35.04,34.76,35.03,388161.0,30.5178,30.7547,30.509,30.746,388161.0
2020-02-05 09:35:00,35.04,35.22,34.99,35.03,211519.0,30.7547,30.9127,30.7109,30.746,211519.0
2020-02-05 09:40:00,35.04,35.08,34.97,35.05,127058.0,30.7547,30.7898,30.6933,30.7635,127058.0
2020-02-05 09:45:00,35.04,35.1,35.0,35.07,121580.0,30.7547,30.8074,30.7196,30.7811,121580.0
2020-02-05 09:50:00,35.07,35.29,35.05,35.27,224834.0,30.7811,30.9742,30.7635,30.9566,224834.0
2020-02-05 09:55:00,35.27,35.35,35.25,35.3,74422.0,30.9566,31.0268,30.9391,30.9829,74422.0
2020-02-05 10:00:00,35.31,35.59,35.28,35.56,162758.0,30.9917,31.2375,30.9654,31.2111,162758.0
2020-02-05 10:05:00,35.55,35.66,35.42,35.46,185416.0,31.2024,31.2989,31.0883,31.1234,185416.0
2020-02-05 10:10:00,35.47,35.47,35.34,35.36,94695.0,31.1321,31.1321,31.018,31.0356,94695.0
2020-02-05 10:15:00,35.36,35.44,35.3,35.41,85813.0,31.0356,31.1058,30.9829,31.0795,85813.0
2020-02-05 10:20:00,35.41,35.49,35.38,35.48,87930.0,31.0795,31.1497,31.0532,31.1409,87930.0
2020-02-05 10:25:00,35.48,35.5,35.34,35.44,269595.0,31.1409,31.1585,31.018,31.1058,269595.0
2020-02-05 10:30:00,35.44,35.55,35.35,35.55,148778.0,31.1058,31.2024,31.0268,31.2024,148778.0
2020-02-05 10:35:00,35.55,35.59,35.45,35.53,75652.0,31.2024,31.2375,31.1146,31.1848,75652.0
2020-02-05 10:40:00,35.53,35.54,35.37,35.5,53741.0,31.1848,31.1936,31.0444,31.1585,53741.0
2020-02-05 10:45:00,35.49,35.53,35.42,35.49,85801.0,31.1497,31.1848,31.0883,31.1497,85801.0
2020-02-05 10:50:00,35.5,35.52,35.39,35.45,105476.0,31.1585,31.176,31.0619,31.1146,105476.0
2020-02-05 10:55:00,35.44,35.48,35.34,35.34,55963.0,31.1058,31.1409,31.018,31.018,55963.0
2020-02-05 11:00:00,35.34,35.37,35.17,35.17,87937.0,31.018,31.0444,30.8688,30.8688,87937.0
2020-02-05 11:05:00,35.18,35.31,35.16,35.28,137499.0,30.8776,30.9917,30.8601,30.9654,137499.0
2020-02-05 11:10:00,35.27,35.31,35.21,35.26,55207.0,30.9566,30.9917,30.9039,30.9478,55207.0
2020-02-05 11:15:00,35.25,35.25,35.15,35.16,46901.0,30.9391,30.9391,30.8513,30.8601,46901.0
2020-02-05 11:20:00,35.15,35.27,35.14,35.27,65044.0,30.8513,30.9566,30.8425,30.9566,65044.0
2020-02-05 11:25:00,35.27,35.29,35.18,35.26,187675.0,30.9566,30.9742,30.8776,30.9478,187675.0
2020-02-05 11:30:00,35.26,35.26,35.2,35.2,97748.0,30.9478,30.9478,30.8952,30.8952,97748.0
2020-02-05 11:35:00,35.19,35.22,35.16,35.2,166657.0,30.8864,30.9127,30.8601,30.8952,166657.0
2020-02-05 11:40:00,35.2,35.26,35.17,35.26,61633.0,30.8952,30.9478,30.8688,30.9478,61633.0
2020-02-05 11:45:00,35.26,35.27,35.21,35.27,60616.0,30.9478,30.9566,30.9039,30.9566,60616.0
2020-02-05 11:50:00,35.26,35.27,35.2,35.26,143876.0,30.9478,30.9566,30.8952,30.9478,143876.0
2020-02-05 11:55:00,35.26,35.29,35.25,35.27,47157.0,30.9478,30.9742,30.9391,30.9566,47157.0
2020-02-05 12:00:00,35.27,35.27,35.22,35.23,91050.0,30.9566,30.9566,30.9127,30.9215,91050.0
2020-02-05 12:05:00,35.23,35.26,35.2,35.23,100458.0,30.9215,30.9478,30.8952,30.9215,100458.0
2020-02-05 12:10:00,35.24,35.25,35.16,35.22,108071.0,30.9303,30.9391,30.8601,30.9127,108071.0
2020-02-05 12:15:00,35.22,35.24,35.2,35.23,72768.0,30.9127,30.9303,30.8952,30.9215,72768.0
2020-02-05 12:20:00,35.23,35.25,35.2,35.23,86121.0,30.9215,30.9391,30.8952,30.9215,86121.0
2020-02-05 12:25:00,35.23,35.24,35.17,35.2,50458.0,30.9215,30.9303,30.8688,30.8952,50458.0
2020-02-05 12:30:00,35.2,35.24,35.19,35.23,90911.0,30.8952,30.9303,30.8864,30.9215,90911.0
2020-02-05 12:35:00,35.22,35.31,35.2,35.3,165126.0,30.9127,30.9917,30.8952,30.9829,165126.0
2020-02-05 12:40:00,35.3,35.31,35.25,35.29,83164.0,30.9829,30.9917,30.9391,30.9742,83164.0
2020-02-05 12:45:00,35.29,35.29,35.22,35.24,76139.0,30.9742,30.9742,30.9127,30.9303,76139.0
2020-02-05 12:50:00,35.24,35.26,35.22,35.26,64989.0,30.9303,30.9478,30.9127,30.9478,64989.0
2020-02-05 12:55:00,35.26,35.3,35.25,35.27,94989.0,30.9478,30.9829,30.9391,30.9566,94989.0
2020-02-05 13:00:00,35.27,35.28,35.21,35.24,59136.0,30.9566,30.9654,30.9039,30.9303,59136.0
2020-02-05 13:05:00,35.24,35.25,35.16,35.18,48537.0,30.9303,30.9391,30.8601,30.8776,48537.0
2020-02-05 13:10:00,35.18,35.19,35.12,35.14,67915.0,30.8776,30.8864,30.825,30.8425,67915.0
2020-02-05 13:15:00,35.15,35.17,35.14,35.17,60701.0,30.8513,30.8688,30.8425,30.8688,60701.0
2020-02-05 13:20:00,35.17,35.18,35.14,35.15,54382.0,30.8688,30.8776,30.8425,30.8513,54382.0
2020-02-05 13:25:00,35.15,35.16,35.05,35.06,75080.0,30.8513,30.8601,30.7635,30.7723,75080.0
2020-02-05 13:30:00,35.05,35.06,34.97,34.97,92341.0,30.7635,30.7723,30.6933,30.6933,92341.0
2020-02-05 13:35:00,34.97,35.01,34.96,34.98,61330.0,30.6933,30.7284,30.6845,30.7021,61330.0
2020-02-05 13:40:00,34.98,35.06,34.98,35.01,68609.0,30.7021,30.7723,30.7021,30.7284,68609.0
2020-02-05 13:45:00,35.01,35.03,34.92,34.93,69506.0,30.7284,30.746,30.6494,30.6582,69506.0
2020-02-05 13:50:00,34.93,34.96,34.9,34.91,68076.0,30.6582,30.6845,30.6319,30.6406,68076.0
2020-02-05 13:55:00,34.9,34.93,34.87,34.88,100149.0,30.6319,30.6582,30.6055,30.6143,100149.0
2020-02-05 14:00:00,34.88,34.9,34.85,34.88,80410.0,30.6143,30.6319,30.588,30.6143,80410.0
2020-02-05 14:05:00,34.88,34.95,34.88,34.9,59880.0,30.6143,30.6757,30.6143,30.6319,59880.0
2020-02-05 14:10:00,34.9,34.92,34.85,34.87,64981.0,30.6319,30.6494,30.588,30.6055,64981.0
2020-02-05 14:15:00,34.87,34.94,34.85,34.94,68864.0,30.6055,30.667,30.588,30.667,68864.0
2020-02-05 14:20:00,34.94,34.99,34.94,34.97,104379.0,30.667,30.7109,30.667,30.6933,104379.0
2020-02-05 14:25:00,34.96,35.0,34.91,34.96,86953.0,30.6845,30.7196,30.6406,30.6845,86953.0
2020-02-05 14:30:00,34.95,34.95,34.76,34.8,139751.0,30.6757,30.6757,30.509,30.5441,139751.0
2020-02-05 14:35:00,34.81,34.83,34.73,34.78,68857.0,30.5529,30.5704,30.4826,30.5265,68857.0
2020-02-05 14:40:00,34.78,34.81,34.76,34.8,59497.0,30.5265,30.5529,30.509,30.5441,59497.0
2020-02-05 14:45:00,34.8,34.85,34.78,34.84,59663.0,30.5441,30.588,30.5265,30.5792,59663.0
2020-02-05 14:50:00,34.84,34.9,34.82,34.87,82827.0,30.5792,30.6319,30.5616,30.6055,82827.0
2020-02-05 14:55:00,34.87,34.9,34.85,34.88,60398.0,30.6055,30.6319,30.588,30.6143,60398.0
2020-02-05 15:00:00,34.88,34.94,34.85,34.85,73134.0,30.6143,30.667,30.588,30.588,73134.0
2020-02-05 15:05:00,34.86,34.91,34.83,34.88,99287.0,30.5967,30.6406,30.5704,30.6143,99287.0
2020-02-05 15:10:00,34.88,34.91,34.85,34.91,83095.0,30.6143,30.6406,30.588,30.6406,83095.0
2020-02-05 15:15:00,34.91,34.98,34.91,34.95,98178.0,30.6406,30.7021,30.6406,30.6757,98178.0
2020-02-05 15:20:00,34.96,35.02,34.93,35.0,117397.0,30.6845,30.7372,30.6582,30.7196,117397.0
2020-02-05 15:25:00,35.0,35.01,34.95,34.99,83406.0,30.7196,30.7284,30.6757,30.7109,83406.0
2020-02-05 15:30:00,35.0,35.0,34.88,34.91,147987.0,30.7196,30.7196,30.6143,30.6406,147987.0
2020-02-05 15:35:00,34.91,34.94,34.86,34.86,150617.0,30.6406,30.667,30.5967,30.5967,150617.0
2020-02-05 15:40:00,34.87,34.98,34.86,34.95,159228.0,30.6055,30.7021,30.5967,30.6757,159228.0
2020-02-05 15:45:00,34.96,35.07,34.93,35.05,208166.0,30.6845,30.7811,30.6582,30.7635,208166.0
2020-02-05 15:50:00,35.05,35.06,34.97,35.03,350085.0,30.7635,30.7723,30.6933,30.746,350085.0
2020-02-05 15:55:00,35.03,35.07,35.0,35.07,566316.0,30.746,30.7811,30.7196,30.7811,566316.0
2020-02-06 09:30:00,35.22,35.22,34.82,34.82,304428.0,30.9127,30.9127,30.5616,30.5616,304428.0
2020-02-06 09:35:00,34.82,34.82,34.51,34.6,150198.0,30.5616,30.5616,30.2896,30.3685,150198.0
2020-02-06 09:40:00,34.6,34.62,34.43,34.62,167941.0,30.3685,30.3861,30.2193,30.3861,167941.0
2020-02-06 09:45:00,34.62,34.64,34.42,34.49,110601.0,30.3861,30.4037,30.2106,30.272,110601.0
2020-02-06 09:50:00,34.49,34.54,34.42,34.48,89092.0,30.272,30.3159,30.2106,30.2632,89092.0
2020-02-06 09:55:00,34.48,34.76,34.42,34.72,147172.0,30.2632,30.509,30.2106,30.4739,147172.0
2020-02-06 10:00:00,34.73,34.86,34.7,34.86,223952.0,30.4826,30.5967,30.4563,30.5967,223952.0
2020-02-06 10:05:00,34.85,34.86,34.75,34.78,97202.0,30.588,30.5967,30.5002,30.5265,97202.0
2020-02-06 10:10:00,34.77,34.82,34.68,34.71,71322.0,30.5178,30.5616,30.4388,30.4651,71322.0
2020-02-06 10:15:00,34.7,34.74,34.53,34.53,69338.0,30.4563,30.4914,30.3071,30.3071,69338.0
2020-02-06 10:20:00,34.53,34.59,34.49,34.57,73507.0,30.3071,30.3598,30.272,30.3422,73507.0
2020-02-06 10:25:00,34.57,34.72,34.54,34.69,83061.0,30.3422,30.4739,30.3159,30.4475,83061.0
2020-02-06 10:30:00,34.68,34.75,34.65,34.73,57849.0,30.4388,30.5002,30.4124,30.4826,57849.0
2020-02-06 10:35:00,34.74,34.79,34.69,34.76,78969.0,30.4914,30.5353,30.4475,30.509,78969.0
2020-02-06 10:40:00,34.76,34.81,34.71,34.72,39267.0,30.509,30.5529,30.4651,30.4739,39267.0
2020-02-06 10:45:00,34.72,34.81,34.7,34.74,45874.0,30.4739,30.5529,30.4563,30.4914,45874.0
2020-02-06 10:50:00,34.74,34.79,34.65,34.67,46371.0,30.4914,30.5353,30.4124,30.43,46371.0
2020-02-06 10:55:00,34.67,34.76,34.66,34.74,47633.0,30.43,30.509,30.4212,30.4914,47633.0
2020-02-06 11:00:00,34.74,34.81,34.73,34.8,82300.0,30.4914,30.5529,30.4826,30.5441,82300.0
2020-02-06 11:05:00,34.8,34.85,34.76,34.84,92213.0,30.5441,30.588,30.509,30.5792,92213.0
2020-02-06 11:10:00,34.83,34.86,34.73,34.84,54050.0,30.5704,30.5967,30.4826,30.5792,54050.0
2020-02-06 11:15:00,34.84,34.91,34.78,34.91,88768.0,30.5792,30.6406,30.5265,30.6406,88768.0
2020-02-06 11:20:00,34.9,34.96,34.88,34.94,71405.0,30.6319,30.6845,30.6143,30.667,71405.0
2020-02-06 11:25:00,34.95,34.95,34.83,34.87,62092.0,30.6757,30.6757,30.5704,30.6055,62092.0
2020-02-06 11:30:00,34.87,34.91,34.79,34.8,90120.0,30.6055,30.6406,30.5353,30.5441,90120.0
2020-02-06 11:35:00,34.8,34.9,34.77,34.9,54925.0,30.5441,30.6319,30.5178,30.6319,54925.0
2020-02-06 11:40:00,34.9,34.9,34.85,34.88,49375.0,30.6319,30.6319,30.588,30.6143,49375.0
2020-02-06 11:45:00,34.87,34.91,34.84,34.9,37105.0,30.6055,30.6406,30.5792,30.6319,37105.0
2020-02-06 11:50:00,34.89,34.9,34.81,34.84,36571.0,30.6231,30.6319,30.5529,30.5792,36571.0
2020-02-06 11:55:00,34.84,34.85,34.78,34.82,47426.0,30.5792,30.588,30.5265,30.5616,47426.0
2020-02-06 12:00:00,34.81,34.87,34.81,34.83,25154.0,30.5529,30.6055,30.5529,30.5704,25154.0
2020-02-06 12:05:00,34.83,34.84,34.79,34.8,43615.0,30.5704,30.5792,30.5353,30.5441,43615.0
2020-02-06 12:10:00,34.8,34.82,34.77,34.79,97022.0,30.5441,30.5616,30.5178,30.5353,97022.0
2020-02-06 12:15:00,34.79,34.81,34.77,34.8,56648.0,30.5353,30.5529,30.5178,30.5441,56648.0
2020-02-06 12:20:00,34.8,34.81,34.78,34.79,32468.0,30.5441,30.5529,30.5265,30.5353,32468.0
2020-02-06 12:25:00,34.8,34.86,34.79,34.86,59208.0,30.5441,30.5967,30.5353,30.5967,59208.0
2020-02-06 12:30:00,34.86,34.86,34.78,34.79,30725.0,30.5967,30.5967,30.5265,30.5353,30725.0
2020-02-06 12:35:00,34.78,34.79,34.72,34.75,54163.0,30.5265,30.5353,30.4739,30.5002,54163.0
2020-02-06 12:40:00,34.76,34.8,34.75,34.8,52329.0,30.509,30.5441,30.5002,30.5441,52329.0
2020-02-06 12:45:00,34.79,34.8,34.73,34.74,40124.0,30.5353,30.5441,30.4826,30.4914,40124.0
2020-02-06 12:50:00,34.73,34.8,34.72,34.78,61170.0,30.4826,30.5441,30.4739,30.5265,61170.0
2020-02-06 12:55:00,34.79,34.81,34.75,34.8,82056.0,30.5353,30.5529,30.5002,30.5441,82056.0
2020-02-06 13:00:00,34.8,34.86,34.78,34.85,62366.0,30.5441,30.5967,30.5265,30.588,62366.0
2020-02-06 13:05:00,34.85,34.86,34.78,34.8,33788.0,30.588,30.5967,30.5265,30.5441,33788.0
2020-02-06 13:10:00,34.8,34.81,34.77,34.8,43553.0,30.5441,30.5529,30.5178,30.5441,43553.0
2020-02-06 13:15:00,34.8,34.83,34.76,34.83,27020.0,30.5441,30.5704,30.509,30.5704,27020.0
2020-02-06 13:20:00,34.83,34.83,34.78,34.78,22305.0,30.5704,30.5704,30.5265,30.5265,22305.0
2020-02-06 13:25:00,34.79,34.8,34.77,34.77,73556.0,30.5353,30.5441,30.5178,30.5178,73556.0
2020-02-06 13:30:00,34.77,34.8,34.76,34.79,45728.0,30.5178,30.5441,30.509,30.5353,45728.0
2020-02-06 13:35:00,34.79,34.8,34.75,34.79,27040.0,30.5353,30.5441,30.5002,30.5353,27040.0
2020-02-06 13:40:00,34.78,34.8,34.74,34.8,64263.0,30.5265,30.5441,30.4914,30.5441,64263.0
2020-02-06 13:45:00,34.8,34.81,34.78,34.8,41384.0,30.5441,30.5529,30.5265,30.5441,41384.0
2020-02-06 13:50:00,34.79,34.83,34.78,34.8,54806.0,30.5353,30.5704,30.5265,30.5441,54806.0
2020-02-06 13:55:00,34.81,34.83,34.79,34.81,34355.0,30.5529,30.5704,30.5353,30.5529,34355.0
2020-02-06 14:00:00,34.81,34.82,34.77,34.78,33194.0,30.5529,30.5616,30.5178,30.5265,33194.0
2020-02-06 14:05:00,34.78,34.81,34.75,34.77,37815.0,30.5265,30.5529,30.5002,30.5178,37815.0
2020-02-06 14:10:00,34.77,34.79,34.75,34.78,41524.0,30.5178,30.5353,30.5002,30.5265,41524.0
2020-02-06 14:15:00,34.79,34.82,34.77,34.77,79824.0,30.5353,30.5616,30.5178,30.5178,79824.0
2020-02-06 14:20:00,34.78,34.81,34.77,34.8,66354.0,30.5265,30.5529,30.5178,30.5441,66354.0
2020-02-06 14:25:00,34.8,34.83,34.77,34.81,58203.0,30.5441,30.5704,30.5178,30.5529,58203.0
2020-02-06 14:30:00,34.82,34.86,34.79,34.79,118400.0,30.5616,30.5967,30.5353,30.5353,118400.0
2020-02-06 14:35:00,34.8,34.81,34.77,34.79,35381.0,30.5441,30.5529,30.5178,30.5353,35381.0
2020-02-06 14:40:00,34.79,34.81,34.76,34.8,38590.0,30.5353,30.5529,30.509,30.5441,38590.0
2020-02-06 14:45:00,34.8,34.8,34.78,34.8,63476.0,30.5441,30.5441,30.5265,30.5441,63476.0
2020-02-06 14:50:00,34.8,34.81,34.75,34.76,109330.0,30.5441,30.5529,30.5002,30.509,109330.0
2020-02-06 14:55:00,34.76,34.81,34.75,34.75,57300.0,30.509,30.5529,30.5002,30.5002,57300.0
2020-02-06 15:00:00,34.76,34.77,34.7,34.7,92410.0,30.509,30.5178,30.4563,30.4563,92410.0
2020-02-06 15:05:00,34.7,34.73,34.69,34.73,63405.0,30.4563,30.4826,30.4475,30.4826,63405.0
2020-02-06 15:10:00,34.73,34.73,34.66,34.66,65703.0,30.4826,30.4826,30.4212,30.4212,65703.0
2020-02-06 15:15:00,34.66,34.68,34.65,34.65,56754.0,30.4212,30.4388,30.4124,30.4124,56754.0
2020-02-06 15:20:00,34.65,34.65,34.62,34.62,65133.0,30.4124,30.4124,30.3861,30.3861,65133.0
2020-02-06 15:25:00,34.63,34.66,34.62,34.66,67217.0,30.3949,30.4212,30.3861,30.4212,67217.0
2020-02-06 15:30:00,34.66,34.66,34.63,34.64,94289.0,30.4212,30.4212,30.3949,30.4037,94289.0
2020-02-06 15:35:00,34.65,34.67,34.61,34.66,134713.0,30.4124,30.43,30.3773,30.4212,134713.0
2020-02-06 15:40:00,34.66,34.67,34.62,34.62,107338.0,30.4212,30.43,30.3861,30.3861,107338.0
2020-02-06 15:45:00,34.62,34.64,34.56,34.56,145196.0,30.3861,30.4037,30.3334,30.3334,145196.0
2020-02-06 15:50:00,34.57,34.57,34.51,34.55,227493.0,30.3422,30.3422,30.2896,30.3247,227493.0
2020-02-06 15:55:00,34.55,34.57,34.5,34.5,709010.0,30.3247,30.3422,30.2808,30.2808,709010.0
2020-02-07 09:30:00,34.0,34.17,33.88,34.04,495753.0,29.8419,29.9911,29.7366,29.877,495753.0
2020-02-07 09:35:00,34.03,34.21,33.95,34.09,213893.0,29.8683,30.0262,29.798,29.9209,213893.0
2020-02-07 09:40:00,34.11,34.15,34.0,34.04,138253.0,29.9385,29.9736,29.8419,29.877,138253.0
2020-02-07 09:45:00,34.05,34.19,34.0,34.19,181337.0,29.8858,30.0087,29.8419,30.0087,181337.0
2020-02-07 09:50:00,34.19,34.44,34.17,34.4,191212.0,30.0087,30.2281,29.9911,30.193,191212.0
2020-02-07 09:55:00,34.4,34.44,34.34,34.4,175013.0,30.193,30.2281,30.1403,30.193,175013.0
2020-02-07 10:00:00,34.38,34.42,34.25,34.29,98521.0,30.1755,30.2106,30.0614,30.0965,98521.0
2020-02-07 10:05:00,34.29,34.46,34.27,34.44,172052.0,30.0965,30.2457,30.0789,30.2281,172052.0
2020-02-07 10:10:00,34.44,34.53,34.42,34.48,145938.0,30.2281,30.3071,30.2106,30.2632,145938.0
2020-02-07 10:15:00,34.49,34.5,34.41,34.45,109902.0,30.272,30.2808,30.2018,30.2369,109902.0
2020-02-07 10:20:00,34.46,34.5,34.34,34.37,125648.0,30.2457,30.2808,30.1403,30.1667,125648.0
2020-02-07 10:25:00,34.39,34.39,34.27,34.36,148723.0,30.1842,30.1842,30.0789,30.1579,148723.0
2020-02-07 10:30:00,34.34,34.38,34.31,34.36,36085.0,30.1403,30.1755,30.114,30.1579,36085.0
2020-02-07 10:35:00,34.36,34.42,34.35,34.36,52802.0,30.1579,30.2106,30.1491,30.1579,52802.0
2020-02-07 10:40:00,34.36,34.43,34.33,34.41,53121.0,30.1579,30.2193,30.1316,30.2018,53121.0
2020-02-07 10:45:00,34.41,34.46,34.29,34.34,73616.0,30.2018,30.2457,30.0965,30.1403,73616.0
2020-02-07 10:50:00,34.34,34.37,34.3,34.3,45267.0,30.1403,30.1667,30.1052,30.1052,45267.0
2020-02-07 10:55:00,34.31,34.41,34.29,34.34,81569.0,30.114,30.2018,30.0965,30.1403,81569.0
2020-02-07 11:00:00,34.35,34.43,34.31,34.43,50165.0,30.1491,30.2193,30.114,30.2193,50165.0
2020-02-07 11:05:00,34.42,34.44,34.33,34.34,50869.0,30.2106,30.2281,30.1316,30.1403,50869.0
2020-02-07 11:10:00,34.33,34.4,34.28,34.4,59122.0,30.1316,30.193,30.0877,30.193,59122.0
2020-02-07 11:15:00,34.39,34.47,34.39,34.47,39253.0,30.1842,30.2544,30.1842,30.2544,39253.0
2020-02-07 11:20:00,34.47,34.68,34.47,34.66,121108.0,30.2544,30.4388,30.2544,30.4212,121108.0
2020-02-07 11:25:00,34.66,34.69,34.58,34.6,108812.0,30.4212,30.4475,30.351,30.3685,108812.0
2020-02-07 11:30:00,34.59,34.6,34.51,34.54,100625.0,30.3598,30.3685,30.2896,30.3159,100625.0
2020-02-07 11:35:00,34.54,34.56,34.45,34.48,70031.0,30.3159,30.3334,30.2369,30.2632,70031.0
2020-02-07 11:40:00,34.47,34.52,34.45,34.45,49569.0,30.2544,30.2983,30.2369,30.2369,49569.0
2020-02-07 11:45:00,34.45,34.46,34.4,34.42,55953.0,30.2369,30.2457,30.193,30.2106,55953.0
2020-02-07 11:50:00,34.42,34.45,34.37,34.41,66396.0,30.2106,30.2369,30.1667,30.2018,66396.0
2020-02-07 11:55:00,34.4,34.48,34.39,34.48,60026.0,30.193,30.2632,30.1842,30.2632,60026.0
2020-02-07 12:00:00,34.47,34.58,34.46,34.57,61100.0,30.2544,30.351,30.2457,30.3422,61100.0
2020-02-07 12:05:00,34.57,34.65,34.55,34.59,88857.0,30.3422,30.4124,30.3247,30.3598,88857.0
2020-02-07 12:10:00,34.58,34.61,34.55,34.6,83083.0,30.351,30.3773,30.3247,30.3685,83083.0
2020-02-07 12:15:00,34.61,34.64,34.56,34.57,55118.0,30.3773,30.4037,30.3334,30.3422,55118.0
2020-02-07 12:20:00,34.57,34.59,34.53,34.54,33777.0,30.3422,30.3598,30.3071,30.3159,33777.0
2020-02-07 12:25:00,34.55,34.64,34.55,34.64,64153.0,30.3247,30.4037,30.3247,30.4037,64153.0
2020-02-07 12:30:00,34.63,34.73,34.63,34.65,181028.0,30.3949,30.4826,30.3949,30.4124,181028.0
2020-02-07 12:35:00,34.66,34.71,34.65,34.7,60676.0,30.4212,30.4651,30.4124,30.4563,60676.0
2020-02-07 12:40:00,34.69,34.74,34.67,34.68,47631.0,30.4475,30.4914,30.43,30.4388,47631.0
2020-02-07 12:45:00,34.68,34.74,34.66,34.74,38833.0,30.4388,30.4914,30.4212,30.4914,38833.0
2020-02-07 12:50:00,34.74,34.75,34.7,34.73,134032.0,30.4914,30.5002,30.4563,30.4826,134032.0
2020-02-07 12:55:00,34.73,34.73,34.57,34.58,65536.0,30.4826,30.4826,30.3422,30.351,65536.0
2020-02-07 13:00:00,34.58,34.58,34.54,34.57,45054.0,30.351,30.351,30.3159,30.3422,45054.0
2020-02-07 13:05:00,34.57,34.62,34.56,34.59,49970.0,30.3422,30.3861,30.3334,30.3598,49970.0
2020-02-07 13:10:00,34.59,34.66,34.57,34.66,26156.0,30.3598,30.4212,30.3422,30.4212,26156.0
2020-02-07 13:15:00,34.66,34.69,34.65,34.66,28139.0,30.4212,30.4475,30.4124,30.4212,28139.0
2020-02-07 13:20:00,34.67,34.7,34.66,34.66,59616.0,30.43,30.4563,30.4212,30.4212,59616.0
2020-02-07 13:25:00,34.66,34.67,34.61,34.64,36869.0,30.4212,30.43,30.3773,30.4037,36869.0
2020-02-07 13:30:00,34.65,34.71,34.63,34.64,90358.0,30.4124,30.4651,30.3949,30.4037,90358.0
2020-02-07 13:35:00,34.65,34.77,34.64,34.68,191666.0,30.4124,30.5178,30.4037,30.4388,191666.0
2020-02-07 13:40:00,34.68,34.68,34.61,34.64,38936.0,30.4388,30.4388,30.3773,30.4037,38936.0
2020-02-07 13:45:00,34.64,34.64,34.57,34.59,38216.0,30.4037,30.4037,30.3422,30.3598,38216.0
2020-02-07 13:50:00,34.59,34.64,34.58,34.63,81878.0,30.3598,30.4037,30.351,30.3949,81878.0
2020-02-07 13:55:00,34.63,34.63,34.54,34.55,97300.0,30.3949,30.3949,30.3159,30.3247,97300.0
2020-02-07 14:00:00,34.55,34.55,34.49,34.49,72738.0,30.3247,30.3247,30.272,30.272,72738.0
2020-02-07 14:05:00,34.5,34.5,34.44,34.48,51770.0,30.2808,30.2808,30.2281,30.2632,51770.0
2020-02-07 14:10:00,34.47,34.49,34.45,34.47,65872.0,30.2544,30.272,30.2369,30.2544,65872.0
2020-02-07 14:15:00,34.46,34.49,34.43,34.47,85789.0,30.2457,30.272,30.2193,30.2544,85789.0
2020-02-07 14:20:00,34.47,34.48,34.42,34.44,87671.0,30.2544,30.2632,30.2106,30.2281,87671.0
2020-02-07 14:25:00,34.44,34.44,34.38,34.43,89316.0,30.2281,30.2281,30.1755,30.2193,89316.0
2020-02-07 14:30:00,34.44,34.49,34.41,34.41,47054.0,30.2281,30.272,30.2018,30.2018,47054.0
2020-02-07 14:35:00,34.42,34.42,34.37,34.38,46218.0,30.2106,30.2106,30.1667,30.1755,46218.0
2020-02-07 14:40:00,34.38,34.46,34.35,34.45,49218.0,30.1755,30.2457,30.1491,30.2369,49218.0
2020-02-07 14:45:00,34.45,34.45,34.39,34.41,30911.0,30.2369,30.2369,30.1842,30.2018,30911.0
2020-02-07 14:50:00,34.41,34.45,34.41,34.42,35406.0,30.2018,30.2369,30.2018,30.2106,35406.0
2020-02-07 14:55:00,34.43,34.47,34.4,34.45,46511.0,30.2193,30.2544,30.193,30.2369,46511.0
2020-02-07 15:00:00,34.45,34.46,34.42,34.43,36360.0,30.2369,30.2457,30.2106,30.2193,36360.0
2020-02-07 15:05:00,34.43,34.5,34.42,34.47,39694.0,30.2193,30.2808,30.2106,30.2544,39694.0
2020-02-07 15:10:00,34.47,34.5,34.42,34.49,48053.0,30.2544,30.2808,30.2106,30.272,48053.0
2020-02-07 15:15:00,34.49,34.54,34.48,34.53,47662.0,30.272,30.3159,30.2632,30.3071,47662.0
2020-02-07 15:20:00,34.53,34.53,34.44,34.47,42412.0,30.3071,30.3071,30.2281,30.2544,42412.0
2020-02-07 15:25:00,34.46,34.5,34.46,34.48,43859.0,30.2457,30.2808,30.2457,30.2632,43859.0
2020-02-07 15:30:00,34.48,34.5,34.45,34.49,36128.0,30.2632,30.2808,30.2369,30.272,36128.0
2020-02-07 15:35:00,34.49,34.51,34.46,34.48,69138.0,30.272,30.2896,30.2457,30.2632,69138.0
2020-02-07 15:40:00,34.48,34.52,34.47,34.48,127911.0,30.2632,30.2983,30.2544,30.2632,127911.0
2020-02-07 15:45:00,34.48,34.48,34.4,34.41,198352.0,30.2632,30.2632,30.193,30.2018,198352.0
2020-02-07 15:50:00,34.41,34.46,34.39,34.4,117772.0,30.2018,30.2457,30.1842,30.193,117772.0
2020-02-07 15:55:00,34.4,34.47,34.39,34.42,383170.0,30.193,30.2544,30.1842,30.2106,383170.0
2020-02-10 09:30:00,34.12,34.21,33.87,34.03,394802.0,29.9472,30.0262,29.7278,29.8683,394802.0
2020-02-10 09:35:00,34.04,34.05,33.92,33.97,183465.0,29.877,29.8858,29.7717,29.8156,183465.0
2020-02-10 09:40:00,33.97,34.01,33.83,33.91,163796.0,29.8156,29.8507,29.6927,29.7629,163796.0
2020-02-10 09:45:00,33.93,33.97,33.81,33.81,89435.0,29.7805,29.8156,29.6752,29.6752,89435.0
2020-02-10 09:50:00,33.82,33.93,33.82,33.9,143158.0,29.6839,29.7805,29.6839,29.7542,143158.0
2020-02-10 09:55:00,33.89,33.97,33.88,33.97,115631.0,29.7454,29.8156,29.7366,29.8156,115631.0
2020-02-10 10:00:00,33.96,34.06,33.96,34.04,95504.0,29.8068,29.8946,29.8068,29.877,95504.0
2020-02-10 10:05:00,34.04,34.06,33.96,34.03,100193.0,29.877,29.8946,29.8068,29.8683,100193.0
2020-02-10 10:10:00,34.02,34.07,34.0,34.07,64710.0,29.8595,29.9034,29.8419,29.9034,64710.0
2020-02-10 10:15:00,34.07,34.22,34.06,34.16,84804.0,29.9034,30.035,29.8946,29.9824,84804.0
2020-02-10 10:20:00,34.15,34.23,34.13,34.15,124042.0,29.9736,30.0438,29.956,29.9736,124042.0
2020-02-10 10:25:00,34.15,34.16,34.06,34.09,64145.0,29.9736,29.9824,29.8946,29.9209,64145.0
2020-02-10 10:30:00,34.09,34.15,34.05,34.14,56228.0,29.9209,29.9736,29.8858,29.9648,56228.0
2020-02-10 10:35:00,34.14,34.22,34.13,34.22,160905.0,29.9648,30.035,29.956,30.035,160905.0
2020-02-10 10:40:00,34.22,34.24,34.2,34.23,93181.0,30.035,30.0526,30.0175,30.0438,93181.0
2020-02-10 10:45:00,34.23,34.24,34.07,34.19,192192.0,30.0438,30.0526,29.9034,30.0087,192192.0
2020-02-10 10:50:00,34.19,34.26,34.19,34.26,64712.0,30.0087,30.0701,30.0087,30.0701,64712.0
2020-02-10 10:55:00,34.27,34.27,34.21,34.25,60802.0,30.0789,30.0789,30.0262,30.0614,60802.0
2020-02-10 11:00:00,34.25,34.33,34.24,34.26,58317.0,30.0614,30.1316,30.0526,30.0701,58317.0
2020-02-10 11:05:00,34.26,34.27,34.2,34.21,64997.0,30.0701,30.0789,30.0175,30.0262,64997.0
2020-02-10 11:10:00,34.21,34.21,34.14,34.19,47568.0,30.0262,30.0262,29.9648,30.0087,47568.0
2020-02-10 11:15:00,34.2,34.22,34.13,34.15,54754.0,30.0175,30.035,29.956,29.9736,54754.0
2020-02-10 11:20:00,34.15,34.15,34.1,34.1,36931.0,29.9736,29.9736,29.9297,29.9297,36931.0
2020-02-10 11:25:00,34.1,34.11,34.02,34.05,96608.0,29.9297,29.9385,29.8595,29.8858,96608.0
2020-02-10 11:30:00,34.05,34.12,34.04,34.07,88043.0,29.8858,29.9472,29.877,29.9034,88043.0
2020-02-10 11:35:00,34.06,34.11,34.04,34.08,47478.0,29.8946,29.9385,29.877,29.9121,47478.0
2020-02-10 11:40:00,34.07,34.11,34.04,34.09,34274.0,29.9034,29.9385,29.877,29.9209,34274.0
2020-02-10 11:45:00,34.09,34.12,34.08,34.09,76173.0,29.9209,29.9472,29.9121,29.9209,76173.0
2020-02-10 11:50:00,34.08,34.09,34.0,34.0,82624.0,29.9121,29.9209,29.8419,29.8419,82624.0
2020-02-10 11:55:00,34.01,34.03,33.97,33.99,70195.0,29.8507,29.8683,29.8156,29.8331,70195.0
2020-02-10 12:00:00,33.99,34.07,33.97,34.05,48318.0,29.8331,29.9034,29.8156,29.8858,48318.0
2020-02-10 12:05:00,34.05,34.12,34.04,34.1,40018.0,29.8858,29.9472,29.877,29.9297,40018.0
2020-02-10 12:10:00,34.09,34.17,34.09,34.16,53804.0,29.9209,29.9911,29.9209,29.9824,53804.0
2020-02-10 12:15:00,34.15,34.17,34.12,34.16,41823.0,29.9736,29.9911,29.9472,29.9824,41823.0
2020-02-10 12:20:00,34.16,34.17,34.12,34.13,42119.0,29.9824,29.9911,29.9472,29.956,42119.0
2020-02-10 12:25:00,34.13,34.14,34.1,34.11,48816.0,29.956,29.9648,29.9297,29.9385,48816.0
2020-02-10 12:30:00,34.1,34.12,34.08,34.08,38408.0,29.9297,29.9472,29.9121,29.9121,38408.0
2020-02-10 12:35:00,34.08,34.08,34.05,34.05,61793.0,29.9121,29.9121,29.8858,29.8858,61793.0
2020-02-10 12:40:00,34.06,34.06,34.02,34.02,69130.0,29.8946,29.8946,29.8595,29.8595,69130.0
2020-02-10 12:45:00,34.02,34.03,33.99,34.01,40133.0,29.8595,29.8683,29.8331,29.8507,40133.0
2020-02-10 12:50:00,34.01,34.03,34.0,34.01,50694.0,29.8507,29.8683,29.8419,29.8507,50694.0
2020-02-10 12:55:00,34.0,34.04,33.99,34.01,44794.0,29.8419,29.877,29.8331,29.8507,44794.0
2020-02-10 13:00:00,34.0,34.06,34.0,34.05,45417.0,29.8419,29.8946,29.8419,29.8858,45417.0
2020-02-10 13:05:00,34.05,34.06,34.01,34.03,31682.0,29.8858,29.8946,29.8507,29.8683,31682.0
2020-02-10 13:10:00,34.03,34.08,34.03,34.08,34609.0,29.8683,29.9121,29.8683,29.9121,34609.0
2020-02-10 13:15:00,34.08,34.08,34.04,34.07,24981.0,29.9121,29.9121,29.877,29.9034,24981.0
2020-02-10 13:20:00,34.07,34.1,34.06,34.07,23874.0,29.9034,29.9297,29.8946,29.9034,23874.0
2020-02-10 13:25:00,34.06,34.1,34.06,34.08,27689.0,29.8946,29.9297,29.8946,29.9121,27689.0
2020-02-10 13:30:00,34.07,34.11,34.07,34.1,24633.0,29.9034,29.9385,29.9034,29.9297,24633.0
2020-02-10 13:35:00,34.09,34.12,34.08,34.09,19647.0,29.9209,29.9472,29.9121,29.9209,19647.0
2020-02-10 13:40:00,34.1,34.12,34.09,34.12,26950.0,29.9297,29.9472,29.9209,29.9472,26950.0
2020-02-10 13:45:00,34.12,34.13,34.11,34.12,33300.0,29.9472,29.956,29.9385,29.9472,33300.0
2020-02-10 13:50:00,34.11,34.13,34.09,34.09,30456.0,29.9385,29.956,29.9209,29.9209,30456.0
2020-02-10 13:55:00,34.09,34.13,34.09,34.1,32085.0,29.9209,29.956,29.9209,29.9297,32085.0
2020-02-10 14:00:00,34.1,34.14,34.09,34.12,29947.0,29.9297,29.9648,29.9209,29.9472,29947.0
2020-02-10 14:05:00,34.11,34.13,34.11,34.13,18394.0,29.9385,29.956,29.9385,29.956,18394.0
2020-02-10 14:10:00,34.12,34.19,34.11,34.18,46883.0,29.9472,30.0087,29.9385,29.9999,46883.0
2020-02-10 14:15:00,34.19,34.31,34.18,34.29,62023.0,30.0087,30.114,29.9999,30.0965,62023.0
2020-02-10 14:20:00,34.3,34.32,34.27,34.27,56183.0,30.1052,30.1228,30.0789,30.0789,56183.0
2020-02-10 14:25:00,34.27,34.34,34.26,34.34,61491.0,30.0789,30.1403,30.0701,30.1403,61491.0
2020-02-10 14:30:00,34.34,34.37,34.29,34.31,93239.0,30.1403,30.1667,30.0965,30.114,93239.0
2020-02-10 14:35:00,34.31,34.31,34.25,34.28,31427.0,30.114,30.114,30.0614,30.0877,31427.0
2020-02-10 14:40:00,34.29,34.3,34.27,34.29,23409.0,30.0965,30.1052,30.0789,30.0965,23409.0
2020-02-10 14:45:00,34.29,34.29,34.27,34.29,31283.0,30.0965,30.0965,30.0789,30.0965,31283.0
2020-02-10 14:50:00,34.29,34.3,34.26,34.26,37893.0,30.0965,30.1052,30.0701,30.0701,37893.0
2020-02-10 14:55:00,34.27,34.3,34.26,34.3,37767.0,30.0789,30.1052,30.0701,30.1052,37767.0
2020-02-10 15:00:00,34.3,34.3,34.28,34.3,22590.0,30.1052,30.1052,30.0877,30.1052,22590.0
2020-02-10 15:05:00,34.29,34.35,34.29,34.34,80813.0,30.0965,30.1491,30.0965,30.1403,80813.0
2020-02-10 15:10:00,34.34,34.37,34.33,34.34,78940.0,30.1403,30.1667,30.1316,30.1403,78940.0
2020-02-10 15:15:00,34.34,34.36,34.32,34.34,52012.0,30.1403,30.1579,30.1228,30.1403,52012.0
2020-02-10 15:20:00,34.34,34.35,34.25,34.26,99678.0,30.1403,30.1491,30.0614,30.0701,99678.0
2020-02-10 15:25:00,34.26,34.27,34.21,34.22,87573.0,30.0701,30.0789,30.0262,30.035,87573.0
2020-02-10 15:30:00,34.22,34.23,34.17,34.19,72396.0,30.035,30.0438,29.9911,30.0087,72396.0
2020-02-10 15:35:00,34.19,34.2,34.15,34.16,92771.0,30.0087,30.0175,29.9736,29.9824,92771.0
2020-02-10 15:40:00,34.16,34.23,34.16,34.22,80661.0,29.9824,30.0438,29.9824,30.035,80661.0
2020-02-10 15:45:00,34.22,34.27,34.2,34.24,100797.0,30.035,30.0789,30.0175,30.0526,100797.0
2020-02-10 15:50:00,34.24,34.3,34.21,34.3,162005.0,30.0526,30.1052,30.0262,30.1052,162005.0
2020-02-10 15:55:00,34.3,34.37,34.28,34.36,389739.0,30.1052,30.1667,30.0877,30.1579,389739.0
2020-02-11 09:30:00,34.15,34.34,33.9,33.97,461682.0,30.4106,30.5798,30.188,30.2503,461682.0
2020-02-11 09:35:00,33.97,34.05,33.88,33.96,190863.0,30.2503,30.3216,30.1702,30.2414,190863.0
2020-02-11 09:40:00,33.95,34.0,33.87,33.98,204309.0,30.2325,30.2771,30.1613,30.2593,204309.0
2020-02-11 09:45:00,33.99,34.06,33.92,34.02,263000.0,30.2682,30.3305,30.2058,30.2949,263000.0
2020-02-11 09:50:00,34.02,34.06,33.87,33.9,110861.0,30.2949,30.3305,30.1613,30.188,110861.0
2020-02-11 09:55:00,33.89,34.04,33.88,33.93,118977.0,30.1791,30.3127,30.1702,30.2147,118977.0
2020-02-11 10:00:00,33.93,34.12,33.91,34.12,152200.0,30.2147,30.3839,30.1969,30.3839,152200.0
2020-02-11 10:05:00,34.11,34.24,34.11,34.23,226616.0,30.375,30.4908,30.375,30.4819,226616.0
2020-02-11 10:10:00,34.24,34.28,34.18,34.26,287205.0,30.4908,30.5264,30.4374,30.5086,287205.0
2020-02-11 10:15:00,34.27,34.27,34.2,34.25,107482.0,30.5175,30.5175,30.4552,30.4997,107482.0
2020-02-11 10:20:00,34.25,34.26,34.13,34.15,103504.0,30.4997,30.5086,30.3928,30.4106,103504.0
2020-02-11 10:25:00,34.14,34.24,34.14,34.22,109550.0,30.4017,30.4908,30.4017,30.473,109550.0
2020-02-11 10:30:00,34.22,34.35,34.21,34.32,109457.0,30.473,30.5887,30.4641,30.562,109457.0
2020-02-11 10:35:00,34.31,34.33,34.24,34.27,69148.0,30.5531,30.5709,30.4908,30.5175,69148.0
2020-02-11 10:40:00,34.27,34.29,34.22,34.26,88415.0,30.5175,30.5353,30.473,30.5086,88415.0
2020-02-11 10:45:00,34.26,34.27,34.18,34.23,102449.0,30.5086,30.5175,30.4374,30.4819,102449.0
2020-02-11 10:50:00,34.23,34.24,34.18,34.23,110856.0,30.4819,30.4908,30.4374,30.4819,110856.0
2020-02-11 10:55:00,34.23,34.23,34.08,34.09,138450.0,30.4819,30.4819,30.3483,30.3572,138450.0
2020-02-11 11:00:00,34.09,34.14,34.05,34.1,141457.0,30.3572,30.4017,30.3216,30.3661,141457.0
2020-02-11 11:05:00,34.11,34.14,34.08,34.11,78612.0,30.375,30.4017,30.3483,30.375,78612.0
2020-02-11 11:10:00,34.11,34.12,33.99,33.99,94702.0,30.375,30.3839,30.2682,30.2682,94702.0
2020-02-11 11:15:00,33.99,34.03,33.96,34.02,109458.0,30.2682,30.3038,30.2414,30.2949,109458.0
2020-02-11 11:20:00,34.03,34.05,34.02,34.05,57715.0,30.3038,30.3216,30.2949,30.3216,57715.0
2020-02-11 11:25:00,34.05,34.1,34.03,34.09,52608.0,30.3216,30.3661,30.3038,30.3572,52608.0
2020-02-11 11:30:00,34.09,34.1,33.93,33.95,108184.0,30.3572,30.3661,30.2147,30.2325,108184.0
2020-02-11 11:35:00,33.94,33.98,33.92,33.93,75793.0,30.2236,30.2593,30.2058,30.2147,75793.0
2020-02-11 11:40:00,33.92,34.06,33.92,34.05,80659.0,30.2058,30.3305,30.2058,30.3216,80659.0
2020-02-11 11:45:00,34.05,34.06,34.0,34.05,69007.0,30.3216,30.3305,30.2771,30.3216,69007.0
2020-02-11 11:50:00,34.04,34.07,34.02,34.02,57246.0,30.3127,30.3394,30.2949,30.2949,57246.0
2020-02-11 11:55:00,34.03,34.08,34.0,34.01,71845.0,30.3038,30.3483,30.2771,30.286,71845.0
2020-02-11 12:00:00,34.0,34.02,33.97,33.98,73675.0,30.2771,30.2949,30.2503,30.2593,73675.0
2020-02-11 12:05:00,33.98,34.04,33.98,34.02,59096.0,30.2593,30.3127,30.2593,30.2949,59096.0
2020-02-11 12:10:00,34.01,34.02,33.99,34.0,45227.0,30.286,30.2949,30.2682,30.2771,45227.0
2020-02-11 12:15:00,34.0,34.05,34.0,34.05,52127.0,30.2771,30.3216,30.2771,30.3216,52127.0
2020-02-11 12:20:00,34.04,34.06,34.01,34.03,40166.0,30.3127,30.3305,30.286,30.3038,40166.0
2020-02-11 12:25:00,34.03,34.08,34.02,34.08,67442.0,30.3038,30.3483,30.2949,30.3483,67442.0
2020-02-11 12:30:00,34.09,34.16,34.08,34.15,76267.0,30.3572,30.4195,30.3483,30.4106,76267.0
2020-02-11 12:35:00,34.15,34.17,34.1,34.16,47175.0,30.4106,30.4285,30.3661,30.4195,47175.0
2020-02-11 12:40:00,34.17,34.18,34.1,34.11,53739.0,30.4285,30.4374,30.3661,30.375,53739.0
2020-02-11 12:45:00,34.11,34.12,34.09,34.11,28077.0,30.375,30.3839,30.3572,30.375,28077.0
2020-02-11 12:50:00,34.11,34.15,34.11,34.15,34126.0,30.375,30.4106,30.375,30.4106,34126.0
2020-02-11 12:55:00,34.15,34.21,34.14,34.21,48864.0,30.4106,30.4641,30.4017,30.4641,48864.0
2020-02-11 13:00:00,34.21,34.22,34.16,34.18,51427.0,30.4641,30.473,30.4195,30.4374,51427.0
2020-02-11 13:05:00,34.18,34.19,34.16,34.18,31901.0,30.4374,30.4463,30.4195,30.4374,31901.0
2020-02-11 13:10:00,34.17,34.18,34.13,34.16,34816.0,30.4285,30.4374,30.3928,30.4195,34816.0
2020-02-11 13:15:00,34.15,34.16,34.13,34.13,30651.0,30.4106,30.4195,30.3928,30.3928,30651.0
2020-02-11 13:20:00,34.13,34.15,34.11,34.14,32078.0,30.3928,30.4106,30.375,30.4017,32078.0
2020-02-11 13:25:00,34.13,34.15,34.1,34.14,27249.0,30.3928,30.4106,30.3661,30.4017,27249.0
2020-02-11 13:30:00,34.14,34.18,34.13,34.16,34151.0,30.4017,30.4374,30.3928,30.4195,34151.0
2020-02-11 13:35:00,34.16,34.17,34.14,34.15,39591.0,30.4195,30.4285,30.4017,30.4106,39591.0
2020-02-11 13:40:00,34.14,34.16,34.12,34.13,51211.0,30.4017,30.4195,30.3839,30.3928,51211.0
2020-02-11 13:45:00,34.13,34.13,34.06,34.07,51192.0,30.3928,30.3928,30.3305,30.3394,51192.0
2020-02-11 13:50:00,34.06,34.06,34.0,34.01,57577.0,30.3305,30.3305,30.2771,30.286,57577.0
2020-02-11 13:55:00,34.01,34.1,34.01,34.08,79454.0,30.286,30.3661,30.286,30.3483,79454.0
2020-02-11 14:00:00,34.08,34.08,34.03,34.05,42840.0,30.3483,30.3483,30.3038,30.3216,42840.0
2020-02-11 14:05:00,34.06,34.1,34.04,34.09,40482.0,30.3305,30.3661,30.3127,30.3572,40482.0
2020-02-11 14:10:00,34.09,34.14,34.09,34.12,35858.0,30.3572,30.4017,30.3572,30.3839,35858.0
2020-02-11 14:15:00,34.12,34.17,34.1,34.17,45370.0,30.3839,30.4285,30.3661,30.4285,45370.0
2020-02-11 14:20:00,34.16,34.18,34.14,34.16,39511.0,30.4195,30.4374,30.4017,30.4195,39511.0
2020-02-11 14:25:00,34.16,34.21,34.13,34.2,49230.0,30.4195,30.4641,30.3928,30.4552,49230.0
2020-02-11 14:30:00,34.2,34.22,34.18,34.21,33544.0,30.4552,30.473,30.4374,30.4641,33544.0
2020-02-11 14:35:00,34.22,34.23,34.19,34.21,73073.0,30.473,30.4819,30.4463,30.4641,73073.0
2020-02-11 14:40:00,34.2,34.21,34.14,34.17,57492.0,30.4552,30.4641,30.4017,30.4285,57492.0
2020-02-11 14:45:00,34.17,34.18,34.13,34.15,42524.0,30.4285,30.4374,30.3928,30.4106,42524.0
2020-02-11 14:50:00,34.15,34.16,34.11,34.14,45912.0,30.4106,30.4195,30.375,30.4017,45912.0
2020-02-11 14:55:00,34.14,34.16,34.11,34.13,41310.0,30.4017,30.4195,30.375,30.3928,41310.0
2020-02-11 15:00:00,34.14,34.15,34.11,34.13,63989.0,30.4017,30.4106,30.375,30.3928,63989.0
2020-02-11 15:05:00,34.13,34.17,34.12,34.15,36861.0,30.3928,30.4285,30.3839,30.4106,36861.0
2020-02-11 15:10:00,34.15,34.16,34.13,34.14,73186.0,30.4106,30.4195,30.3928,30.4017,73186.0
2020-02-11 15:15:00,34.14,34.18,34.12,34.13,82855.0,30.4017,30.4374,30.3839,30.3928,82855.0
2020-02-11 15:20:00,34.13,34.21,34.12,34.2,70544.0,30.3928,30.4641,30.3839,30.4552,70544.0
2020-02-11 15:25:00,34.2,34.23,34.18,34.23,86414.0,30.4552,30.4819,30.4374,30.4819,86414.0
2020-02-11 15:30:00,34.23,34.25,34.2,34.23,109156.0,30.4819,30.4997,30.4552,30.4819,109156.0
2020-02-11 15:35:00,34.23,34.25,34.18,34.2,122697.0,30.4819,30.4997,30.4374,30.4552,122697.0
2020-02-11 15:40:00,34.2,34.24,34.18,34.2,90807.0,30.4552,30.4908,30.4374,30.4552,90807.0
2020-02-11 15:45:00,34.2,34.25,34.16,34.16,180941.0,30.4552,30.4997,30.4195,30.4195,180941.0
2020-02-11 15:50:00,34.17,34.28,34.17,34.28,249245.0,30.4285,30.5264,30.4285,30.5264,249245.0
2020-02-11 15:55:00,34.28,34.32,34.24,34.29,391906.0,30.5264,30.562,30.4908,30.5353,391906.0
2020-02-12 09:30:00,35.22,35.34,35.04,35.27,551312.0,31.3635,31.4703,31.2032,31.408,551312.0
2020-02-12 09:35:00,35.27,35.38,35.17,35.22,239631.0,31.408,31.506,31.319,31.3635,239631.0
2020-02-12 09:40:00,35.22,35.3,35.14,35.22,136714.0,31.3635,31.4347,31.2922,31.3635,136714.0
2020-02-12 09:45:00,35.22,35.22,35.01,35.02,160889.0,31.3635,31.3635,31.1765,31.1854,160889.0
2020-02-12 09:50:00,35.04,35.17,35.03,35.16,133893.0,31.2032,31.319,31.1943,31.31,133893.0
2020-02-12 09:55:00,35.16,35.25,35.14,35.2,128078.0,31.31,31.3902,31.2922,31.3457,128078.0
2020-02-12 10:00:00,35.19,35.24,35.11,35.12,106538.0,31.3368,31.3813,31.2655,31.2744,106538.0
2020-02-12 10:05:00,35.12,35.21,35.05,35.18,147033.0,31.2744,31.3546,31.2121,31.3279,147033.0
2020-02-12 10:10:00,35.18,35.21,35.08,35.15,97941.0,31.3279,31.3546,31.2388,31.3011,97941.0
2020-02-12 10:15:00,35.15,35.18,35.06,35.09,92340.0,31.3011,31.3279,31.221,31.2477,92340.0
2020-02-12 10:20:00,35.1,35.15,35.03,35.09,94590.0,31.2566,31.3011,31.1943,31.2477,94590.0
2020-02-12 10:25:00,35.09,35.12,34.92,34.93,126149.0,31.2477,31.2744,31.0963,31.1052,126149.0
2020-02-12 10:30:00,34.92,34.97,34.8,34.81,163308.0,31.0963,31.1409,30.9895,30.9984,163308.0
2020-02-12 10:35:00,34.82,34.85,34.75,34.78,192012.0,31.0073,31.034,30.9449,30.9717,192012.0
2020-02-12 10:40:00,34.78,34.85,34.72,34.73,120960.0,30.9717,31.034,30.9182,30.9271,120960.0
2020-02-12 10:45:00,34.72,34.8,34.7,34.75,69645.0,30.9182,30.9895,30.9004,30.9449,69645.0
2020-02-12 10:50:00,34.76,34.8,34.73,34.77,57542.0,30.9538,30.9895,30.9271,30.9628,57542.0
2020-02-12 10:55:00,34.77,34.84,34.73,34.77,46064.0,30.9628,31.0251,30.9271,30.9628,46064.0
2020-02-12 11:00:00,34.77,34.85,34.77,34.84,51028.0,30.9628,31.034,30.9628,31.0251,51028.0
2020-02-12 11:05:00,34.84,34.9,34.69,34.74,233732.0,31.0251,31.0785,30.8915,30.936,233732.0
2020-02-12 11:10:00,34.73,34.74,34.59,34.61,140924.0,30.9271,30.936,30.8025,30.8203,140924.0
2020-02-12 11:15:00,34.6,34.71,34.59,34.65,64838.0,30.8114,30.9093,30.8025,30.8559,64838.0
2020-02-12 11:20:00,34.66,34.73,34.62,34.67,71524.0,30.8648,30.9271,30.8292,30.8737,71524.0
2020-02-12 11:25:00,34.67,34.67,34.59,34.6,105481.0,30.8737,30.8737,30.8025,30.8114,105481.0
2020-02-12 11:30:00,34.6,34.6,34.52,34.59,77857.0,30.8114,30.8114,30.7401,30.8025,77857.0
2020-02-12 11:35:00,34.59,34.6,34.44,34.45,60623.0,30.8025,30.8114,30.6689,30.6778,60623.0
2020-02-12 11:40:00,34.45,34.56,34.44,34.52,54294.0,30.6778,30.7757,30.6689,30.7401,54294.0
2020-02-12 11:45:00,34.52,34.58,34.51,34.52,52037.0,30.7401,30.7936,30.7312,30.7401,52037.0
2020-02-12 11:50:00,34.52,34.54,34.46,34.5,60850.0,30.7401,30.7579,30.6867,30.7223,60850.0
2020-02-12 11:55:00,34.5,34.56,34.47,34.56,41865.0,30.7223,30.7757,30.6956,30.7757,41865.0
2020-02-12 12:00:00,34.56,34.62,34.56,34.59,84248.0,30.7757,30.8292,30.7757,30.8025,84248.0
2020-02-12 12:05:00,34.6,34.63,34.57,34.62,50373.0,30.8114,30.8381,30.7847,30.8292,50373.0
2020-02-12 12:10:00,34.62,34.63,34.59,34.59,28982.0,30.8292,30.8381,30.8025,30.8025,28982.0
2020-02-12 12:15:00,34.59,34.59,34.52,34.54,40384.0,30.8025,30.8025,30.7401,30.7579,40384.0
2020-02-12 12:20:00,34.53,34.55,34.49,34.52,41515.0,30.749,30.7668,30.7134,30.7401,41515.0
2020-02-12 12:25:00,34.52,34.6,34.51,34.59,53381.0,30.7401,30.8114,30.7312,30.8025,53381.0
2020-02-12 12:30:00,34.58,34.61,34.56,34.57,44829.0,30.7936,30.8203,30.7757,30.7847,44829.0
2020-02-12 12:35:00,34.58,34.63,34.57,34.61,33878.0,30.7936,30.8381,30.7847,30.8203,33878.0
2020-02-12 12:40:00,34.62,34.62,34.58,34.61,20250.0,30.8292,30.8292,30.7936,30.8203,20250.0
2020-02-12 12:45:00,34.61,34.63,34.56,34.57,30250.0,30.8203,30.8381,30.7757,30.7847,30250.0
2020-02-12 12:50:00,34.58,34.62,34.57,34.59,40253.0,30.7936,30.8292,30.7847,30.8025,40253.0
2020-02-12 12:55:00,34.6,34.64,34.59,34.61,36736.0,30.8114,30.847,30.8025,30.8203,36736.0
2020-02-12 13:00:00,34.6,34.6,34.51,34.52,56493.0,30.8114,30.8114,30.7312,30.7401,56493.0
2020-02-12 13:05:00,34.52,34.64,34.52,34.63,31744.0,30.7401,30.847,30.7401,30.8381,31744.0
2020-02-12 13:10:00,34.63,34.64,34.58,34.61,32382.0,30.8381,30.847,30.7936,30.8203,32382.0
2020-02-12 13:15:00,34.62,34.62,34.57,34.57,25417.0,30.8292,30.8292,30.7847,30.7847,25417.0
2020-02-12 13:20:00,34.58,34.61,34.56,34.59,28875.0,30.7936,30.8203,30.7757,30.8025,28875.0
2020-02-12 13:25:00,34.59,34.67,34.59,34.67,50443.0,30.8025,30.8737,30.8025,30.8737,50443.0
2020-02-12 13:30:00,34.66,34.66,34.61,34.64,45441.0,30.8648,30.8648,30.8203,30.847,45441.0
2020-02-12 13:35:00,34.64,34.71,34.63,34.68,33674.0,30.847,30.9093,30.8381,30.8826,33674.0
2020-02-12 13:40:00,34.68,34.71,34.67,34.71,36660.0,30.8826,30.9093,30.8737,30.9093,36660.0
2020-02-12 13:45:00,34.71,34.74,34.65,34.67,69129.0,30.9093,30.936,30.8559,30.8737,69129.0
2020-02-12 13:50:00,34.68,34.7,34.66,34.69,20221.0,30.8826,30.9004,30.8648,30.8915,20221.0
2020-02-12 13:55:00,34.69,34.76,34.68,34.75,47998.0,30.8915,30.9538,30.8826,30.9449,47998.0
2020-02-12 14:00:00,34.75,34.8,34.74,34.79,53548.0,30.9449,30.9895,30.936,30.9806,53548.0
2020-02-12 14:05:00,34.79,34.88,34.78,34.87,81160.0,30.9806,31.0607,30.9717,31.0518,81160.0
2020-02-12 14:10:00,34.87,34.9,34.83,34.84,57092.0,31.0518,31.0785,31.0162,31.0251,57092.0
2020-02-12 14:15:00,34.84,34.85,34.77,34.78,78198.0,31.0251,31.034,30.9628,30.9717,78198.0
2020-02-12 14:20:00,34.77,34.8,34.76,34.78,46114.0,30.9628,30.9895,30.9538,30.9717,46114.0
2020-02-12 14:25:00,34.79,34.82,34.73,34.74,71372.0,30.9806,31.0073,30.9271,30.936,71372.0
2020-02-12 14:30:00,34.75,34.8,34.75,34.79,68637.0,30.9449,30.9895,30.9449,30.9806,68637.0
2020-02-12 14:35:00,34.79,34.88,34.78,34.88,55650.0,30.9806,31.0607,30.9717,31.0607,55650.0
2020-02-12 14:40:00,34.88,34.91,34.86,34.87,44116.0,31.0607,31.0874,31.0429,31.0518,44116.0
2020-02-12 14:45:00,34.88,34.92,34.86,34.89,32874.0,31.0607,31.0963,31.0429,31.0696,32874.0
2020-02-12 14:50:00,34.89,34.91,34.86,34.87,57478.0,31.0696,31.0874,31.0429,31.0518,57478.0
2020-02-12 14:55:00,34.87,34.88,34.82,34.88,46246.0,31.0518,31.0607,31.0073,31.0607,46246.0
2020-02-12 15:00:00,34.88,34.88,34.84,34.87,48601.0,31.0607,31.0607,31.0251,31.0518,48601.0
2020-02-12 15:05:00,34.88,34.9,34.82,34.84,51130.0,31.0607,31.0785,31.0073,31.0251,51130.0
2020-02-12 15:10:00,34.84,34.85,34.78,34.85,56777.0,31.0251,31.034,30.9717,31.034,56777.0
2020-02-12 15:15:00,34.84,34.89,34.83,34.88,72305.0,31.0251,31.0696,31.0162,31.0607,72305.0
2020-02-12 15:20:00,34.88,34.94,34.88,34.94,95614.0,31.0607,31.1141,31.0607,31.1141,95614.0
2020-02-12 15:25:00,34.94,34.95,34.89,34.91,82538.0,31.1141,31.123,31.0696,31.0874,82538.0
2020-02-12 15:30:00,34.91,34.96,34.9,34.95,163247.0,31.0874,31.1319,31.0785,31.123,163247.0
2020-02-12 15:35:00,34.96,34.96,34.9,34.93,124329.0,31.1319,31.1319,31.0785,31.1052,124329.0
2020-02-12 15:40:00,34.93,34.96,34.92,34.96,103237.0,31.1052,31.1319,31.0963,31.1319,103237.0
2020-02-12 15:45:00,34.96,34.99,34.95,34.98,80171.0,31.1319,31.1587,31.123,31.1498,80171.0
2020-02-12 15:50:00,34.98,35.09,34.98,35.09,274647.0,31.1498,31.2477,31.1498,31.2477,274647.0
2020-02-12 15:55:00,35.09,35.11,35.02,35.05,541685.0,31.2477,31.2655,31.1854,31.2121,541685.0
2020-02-13 09:30:00,34.84,34.94,34.67,34.73,250646.0,31.0251,31.1141,30.8737,30.9271,250646.0
2020-02-13 09:35:00,34.72,34.94,34.69,34.88,102856.0,30.9182,31.1141,30.8915,31.0607,102856.0
2020-02-13 09:40:00,34.88,34.94,34.73,34.94,108296.0,31.0607,31.1141,30.9271,31.1141,108296.0
2020-02-13 09:45:00,34.94,35.02,34.9,34.97,82111.0,31.1141,31.1854,31.0785,31.1409,82111.0
2020-02-13 09:50:00,34.97,35.01,34.81,34.82,84276.0,31.1409,31.1765,30.9984,31.0073,84276.0
2020-02-13 09:55:00,34.83,34.88,34.71,34.73,95513.0,31.0162,31.0607,30.9093,30.9271,95513.0
2020-02-13 10:00:00,34.74,34.77,34.48,34.49,314839.0,30.936,30.9628,30.7045,30.7134,314839.0
2020-02-13 10:05:00,34.49,34.54,34.31,34.38,238801.0,30.7134,30.7579,30.5531,30.6155,238801.0
2020-02-13 10:10:00,34.38,34.41,34.33,34.33,206126.0,30.6155,30.6422,30.5709,30.5709,206126.0
2020-02-13 10:15:00,34.31,34.34,34.26,34.33,156185.0,30.5531,30.5798,30.5086,30.5709,156185.0
2020-02-13 10:20:00,34.33,34.34,34.17,34.21,181894.0,30.5709,30.5798,30.4285,30.4641,181894.0
2020-02-13 10:25:00,34.21,34.28,34.18,34.25,113237.0,30.4641,30.5264,30.4374,30.4997,113237.0
2020-02-13 10:30:00,34.25,34.26,34.13,34.13,85024.0,30.4997,30.5086,30.3928,30.3928,85024.0
2020-02-13 10:35:00,34.13,34.16,34.03,34.11,167342.0,30.3928,30.4195,30.3038,30.375,167342.0
2020-02-13 10:40:00,34.11,34.13,33.97,33.98,103564.0,30.375,30.3928,30.2503,30.2593,103564.0
2020-02-13 10:45:00,33.98,34.09,33.98,34.07,98924.0,30.2593,30.3572,30.2593,30.3394,98924.0
2020-02-13 10:50:00,34.07,34.14,34.05,34.13,75730.0,30.3394,30.4017,30.3216,30.3928,75730.0
2020-02-13 10:55:00,34.13,34.22,34.11,34.22,90492.0,30.3928,30.473,30.375,30.473,90492.0
2020-02-13 11:00:00,34.22,34.24,34.14,34.15,105369.0,30.473,30.4908,30.4017,30.4106,105369.0
2020-02-13 11:05:00,34.14,34.17,34.11,34.16,73580.0,30.4017,30.4285,30.375,30.4195,73580.0
2020-02-13 11:10:00,34.15,34.26,34.13,34.2,63403.0,30.4106,30.5086,30.3928,30.4552,63403.0
2020-02-13 11:15:00,34.19,34.22,34.15,34.2,68906.0,30.4463,30.473,30.4106,30.4552,68906.0
2020-02-13 11:20:00,34.2,34.25,34.18,34.25,90852.0,30.4552,30.4997,30.4374,30.4997,90852.0
2020-02-13 11:25:00,34.25,34.32,34.24,34.25,136047.0,30.4997,30.562,30.4908,30.4997,136047.0
2020-02-13 11:30:00,34.25,34.31,34.22,34.3,72109.0,30.4997,30.5531,30.473,30.5442,72109.0
2020-02-13 11:35:00,34.3,34.39,34.26,34.38,91573.0,30.5442,30.6244,30.5086,30.6155,91573.0
2020-02-13 11:40:00,34.38,34.5,34.38,34.48,119777.0,30.6155,30.7223,30.6155,30.7045,119777.0
2020-02-13 11:45:00,34.47,34.48,34.37,34.38,59515.0,30.6956,30.7045,30.6066,30.6155,59515.0
2020-02-13 11:50:00,34.38,34.46,34.37,34.44,51069.0,30.6155,30.6867,30.6066,30.6689,51069.0
2020-02-13 11:55:00,34.44,34.48,34.42,34.45,49894.0,30.6689,30.7045,30.6511,30.6778,49894.0
2020-02-13 12:00:00,34.45,34.46,34.42,34.45,56978.0,30.6778,30.6867,30.6511,30.6778,56978.0
2020-02-13 12:05:00,34.45,34.62,34.44,34.62,98750.0,30.6778,30.8292,30.6689,30.8292,98750.0
2020-02-13 12:10:00,34.62,34.64,34.59,34.61,66092.0,30.8292,30.847,30.8025,30.8203,66092.0
2020-02-13 12:15:00,34.6,34.61,34.56,34.56,61129.0,30.8114,30.8203,30.7757,30.7757,61129.0
2020-02-13 12:20:00,34.56,34.6,34.54,34.55,52101.0,30.7757,30.8114,30.7579,30.7668,52101.0
2020-02-13 12:25:00,34.55,34.65,34.55,34.63,91793.0,30.7668,30.8559,30.7668,30.8381,91793.0
2020-02-13 12:30:00,34.64,34.65,34.58,34.62,38218.0,30.847,30.8559,30.7936,30.8292,38218.0
2020-02-13 12:35:00,34.63,34.66,34.59,34.61,44056.0,30.8381,30.8648,30.8025,30.8203,44056.0
2020-02-13 12:40:00,34.6,34.65,34.6,34.63,51404.0,30.8114,30.8559,30.8114,30.8381,51404.0
2020-02-13 12:45:00,34.63,34.69,34.63,34.69,43283.0,30.8381,30.8915,30.8381,30.8915,43283.0
2020-02-13 12:50:00,34.68,34.72,34.66,34.7,40275.0,30.8826,30.9182,30.8648,30.9004,40275.0
2020-02-13 12:55:00,34.69,34.7,34.63,34.64,62281.0,30.8915,30.9004,30.8381,30.847,62281.0
2020-02-13 13:00:00,34.63,34.67,34.59,34.62,46003.0,30.8381,30.8737,30.8025,30.8292,46003.0
2020-02-13 13:05:00,34.61,34.63,34.58,34.63,35601.0,30.8203,30.8381,30.7936,30.8381,35601.0
2020-02-13 13:10:00,34.62,34.65,34.6,34.62,35009.0,30.8292,30.8559,30.8114,30.8292,35009.0
2020-02-13 13:15:00,34.62,34.63,34.59,34.63,39277.0,30.8292,30.8381,30.8025,30.8381,39277.0
2020-02-13 13:20:00,34.63,34.64,34.6,34.63,34730.0,30.8381,30.847,30.8114,30.8381,34730.0
2020-02-13 13:25:00,34.62,34.65,34.6,34.63,24788.0,30.8292,30.8559,30.8114,30.8381,24788.0
2020-02-13 13:30:00,34.63,34.63,34.58,34.59,28522.0,30.8381,30.8381,30.7936,30.8025,28522.0
2020-02-13 13:35:00,34.59,34.59,34.54,34.56,73280.0,30.8025,30.8025,30.7579,30.7757,73280.0
2020-02-13 13:40:00,34.55,34.67,34.55,34.64,53588.0,30.7668,30.8737,30.7668,30.847,53588.0
2020-02-13 13:45:00,34.64,34.65,34.59,34.59,66726.0,30.847,30.8559,30.8025,30.8025,66726.0
2020-02-13 13:50:00,34.59,34.6,34.54,34.55,40811.0,30.8025,30.8114,30.7579,30.7668,40811.0
2020-02-13 13:55:00,34.55,34.56,34.52,34.54,49256.0,30.7668,30.7757,30.7401,30.7579,49256.0
2020-02-13 14:00:00,34.54,34.59,34.52,34.58,44369.0,30.7579,30.8025,30.7401,30.7936,44369.0
2020-02-13 14:05:00,34.57,34.57,34.53,34.53,29502.0,30.7847,30.7847,30.749,30.749,29502.0
2020-02-13 14:10:00,34.54,34.55,34.52,34.54,70778.0,30.7579,30.7668,30.7401,30.7579,70778.0
2020-02-13 14:15:00,34.55,34.55,34.51,34.53,50513.0,30.7668,30.7668,30.7312,30.749,50513.0
2020-02-13 14:20:00,34.54,34.55,34.53,34.55,48560.0,30.7579,30.7668,30.749,30.7668,48560.0
2020-02-13 14:25:00,34.55,34.57,34.53,34.56,23042.0,30.7668,30.7847,30.749,30.7757,23042.0
2020-02-13 14:30:00,34.57,34.6,34.56,34.59,78291.0,30.7847,30.8114,30.7757,30.8025,78291.0
2020-02-13 14:35:00,34.6,34.6,34.57,34.58,33351.0,30.8114,30.8114,30.7847,30.7936,33351.0
2020-02-13 14:40:00,34.58,34.6,34.56,34.57,29610.0,30.7936,30.8114,30.7757,30.7847,29610.0
2020-02-13 14:45:00,34.57,34.69,34.55,34.69,76602.0,30.7847,30.8915,30.7668,30.8915,76602.0
2020-02-13 14:50:00,34.69,34.76,34.53,34.74,270079.0,30.8915,30.9538,30.749,30.936,270079.0
2020-02-13 14:55:00,34.74,34.79,34.71,34.77,68947.0,30.936,30.9806,30.9093,30.9628,68947.0
2020-02-13 15:00:00,34.77,34.8,34.69,34.74,139583.0,30.9628,30.9895,30.8915,30.936,139583.0
2020-02-13 15:05:00,34.75,34.81,34.74,34.8,58403.0,30.9449,30.9984,30.936,30.9895,58403.0
2020-02-13 15:10:00,34.8,34.81,34.75,34.76,51746.0,30.9895,30.9984,30.9449,30.9538,51746.0
2020-02-13 15:15:00,34.76,34.77,34.75,34.76,60388.0,30.9538,30.9628,30.9449,30.9538,60388.0
2020-02-13 15:20:00,34.76,34.81,34.71,34.73,99510.0,30.9538,30.9984,30.9093,30.9271,99510.0
2020-02-13 15:25:00,34.73,34.75,34.69,34.74,61207.0,30.9271,30.9449,30.8915,30.936,61207.0
2020-02-13 15:30:00,34.75,34.75,34.67,34.69,72530.0,30.9449,30.9449,30.8737,30.8915,72530.0
2020-02-13 15:35:00,34.69,34.73,34.65,34.67,106082.0,30.8915,30.9271,30.8559,30.8737,106082.0
2020-02-13 15:40:00,34.67,34.69,34.63,34.64,97220.0,30.8737,30.8915,30.8381,30.847,97220.0
2020-02-13 15:45:00,34.64,34.67,34.61,34.66,103472.0,30.847,30.8737,30.8203,30.8648,103472.0
2020-02-13 15:50:00,34.66,34.69,34.62,34.65,203832.0,30.8648,30.8915,30.8292,30.8559,203832.0
2020-02-13 15:55:00,34.64,34.7,34.61,34.7,656802.0,30.847,30.9004,30.8203,30.9004,656802.0
2020-02-14 09:30:00,34.81,34.87,34.56,34.56,304966.0,30.9984,31.0518,30.7757,30.7757,304966.0
2020-02-14 09:35:00,34.55,34.66,34.51,34.58,57194.0,30.7668,30.8648,30.7312,30.7936,57194.0
2020-02-14 09:40:00,34.58,34.68,34.55,34.64,99017.0,30.7936,30.8826,30.7668,30.847,99017.0
2020-02-14 09:45:00,34.61,34.66,34.53,34.53,64595.0,30.8203,30.8648,30.749,30.749,64595.0
2020-02-14 09:50:00,34.53,34.6,34.4,34.43,109792.0,30.749,30.8114,30.6333,30.66,109792.0
2020-02-14 09:55:00,34.44,34.56,34.38,34.52,76656.0,30.6689,30.7757,30.6155,30.7401,76656.0
2020-02-14 10:00:00,34.53,34.64,34.49,34.54,109701.0,30.749,30.847,30.7134,30.7579,109701.0
2020-02-14 10:05:00,34.54,34.59,34.51,34.58,83545.0,30.7579,30.8025,30.7312,30.7936,83545.0
2020-02-14 10:10:00,34.58,34.59,34.42,34.43,59114.0,30.7936,30.8025,30.6511,30.66,59114.0
2020-02-14 10:15:00,34.44,34.5,34.42,34.5,86355.0,30.6689,30.7223,30.6511,30.7223,86355.0
2020-02-14 10:20:00,34.5,34.61,34.47,34.6,87318.0,30.7223,30.8203,30.6956,30.8114,87318.0
2020-02-14 10:25:00,34.6,34.62,34.51,34.52,121198.0,30.8114,30.8292,30.7312,30.7401,121198.0
2020-02-14 10:30:00,34.53,34.58,34.5,34.54,55238.0,30.749,30.7936,30.7223,30.7579,55238.0
2020-02-14 10:35:00,34.54,34.6,34.52,34.59,43637.0,30.7579,30.8114,30.7401,30.8025,43637.0
2020-02-14 10:40:00,34.6,34.65,34.54,34.54,36571.0,30.8114,30.8559,30.7579,30.7579,36571.0
2020-02-14 10:45:00,34.54,34.57,34.48,34.56,106050.0,30.7579,30.7847,30.7045,30.7757,106050.0
2020-02-14 10:50:00,34.55,34.63,34.55,34.57,47257.0,30.7668,30.8381,30.7668,30.7847,47257.0
2020-02-14 10:55:00,34.55,34.65,34.53,34.64,52182.0,30.7668,30.8559,30.749,30.847,52182.0
2020-02-14 11:00:00,34.65,34.69,34.56,34.58,49352.0,30.8559,30.8915,30.7757,30.7936,49352.0
2020-02-14 11:05:00,34.59,34.6,34.48,34.5,77904.0,30.8025,30.8114,30.7045,30.7223,77904.0
2020-02-14 11:10:00,34.49,34.53,34.47,34.48,35639.0,30.7134,30.749,30.6956,30.7045,35639.0
2020-02-14 11:15:00,34.48,34.52,34.45,34.45,48299.0,30.7045,30.7401,30.6778,30.6778,48299.0
2020-02-14 11:20:00,34.45,34.6,34.44,34.6,34386.0,30.6778,30.8114,30.6689,30.8114,34386.0
2020-02-14 11:25:00,34.61,34.69,34.58,34.69,47501.0,30.8203,30.8915,30.7936,30.8915,47501.0
2020-02-14 11:30:00,34.68,34.68,34.61,34.61,44914.0,30.8826,30.8826,30.8203,30.8203,44914.0
2020-02-14 11:35:00,34.61,34.63,34.56,34.58,32341.0,30.8203,30.8381,30.7757,30.7936,32341.0
2020-02-14 11:40:00,34.58,34.6,34.54,34.56,22766.0,30.7936,30.8114,30.7579,30.7757,22766.0
2020-02-14 11:45:00,34.56,34.58,34.54,34.54,22960.0,30.7757,30.7936,30.7579,30.7579,22960.0
2020-02-14 11:50:00,34.54,34.55,34.49,34.51,59364.0,30.7579,30.7668,30.7134,30.7312,59364.0
2020-02-14 11:55:00,34.51,34.58,34.5,34.54,89401.0,30.7312,30.7936,30.7223,30.7579,89401.0
2020-02-14 12:00:00,34.54,34.55,34.46,34.46,46578.0,30.7579,30.7668,30.6867,30.6867,46578.0
2020-02-14 12:05:00,34.46,34.46,34.38,34.38,46455.0,30.6867,30.6867,30.6155,30.6155,46455.0
2020-02-14 12:10:00,34.38,34.44,34.38,34.43,44427.0,30.6155,30.6689,30.6155,30.66,44427.0
2020-02-14 12:15:00,34.42,34.42,34.28,34.29,90574.0,30.6511,30.6511,30.5264,30.5353,90574.0
2020-02-14 12:20:00,34.28,34.31,34.25,34.27,63399.0,30.5264,30.5531,30.4997,30.5175,63399.0
2020-02-14 12:25:00,34.27,34.31,34.26,34.28,23229.0,30.5175,30.5531,30.5086,30.5264,23229.0
2020-02-14 12:30:00,34.29,34.33,34.28,34.31,44901.0,30.5353,30.5709,30.5264,30.5531,44901.0
2020-02-14 12:35:00,34.3,34.36,34.3,34.35,45521.0,30.5442,30.5976,30.5442,30.5887,45521.0
2020-02-14 12:40:00,34.35,34.39,34.34,34.36,46617.0,30.5887,30.6244,30.5798,30.5976,46617.0
2020-02-14 12:45:00,34.36,34.4,34.3,34.3,62500.0,30.5976,30.6333,30.5442,30.5442,62500.0
2020-02-14 12:50:00,34.3,34.34,34.29,34.31,37220.0,30.5442,30.5798,30.5353,30.5531,37220.0
2020-02-14 12:55:00,34.3,34.32,34.29,34.3,19597.0,30.5442,30.562,30.5353,30.5442,19597.0
2020-02-14 13:00:00,34.29,34.32,34.24,34.29,35779.0,30.5353,30.562,30.4908,30.5353,35779.0
2020-02-14 13:05:00,34.29,34.32,34.21,34.21,41969.0,30.5353,30.562,30.4641,30.4641,41969.0
2020-02-14 13:10:00,34.22,34.25,34.2,34.22,35142.0,30.473,30.4997,30.4552,30.473,35142.0
2020-02-14 13:15:00,34.22,34.23,34.16,34.16,43770.0,30.473,30.4819,30.4195,30.4195,43770.0
2020-02-14 13:20:00,34.16,34.2,34.13,34.19,36102.0,30.4195,30.4552,30.3928,30.4463,36102.0
2020-02-14 13:25:00,34.19,34.21,34.15,34.16,35840.0,30.4463,30.4641,30.4106,30.4195,35840.0
2020-02-14 13:30:00,34.16,34.22,34.14,34.21,47090.0,30.4195,30.473,30.4017,30.4641,47090.0
2020-02-14 13:35:00,34.22,34.28,34.2,34.2,56394.0,30.473,30.5264,30.4552,30.4552,56394.0
2020-02-14 13:40:00,34.2,34.24,34.19,34.23,51507.0,30.4552,30.4908,30.4463,30.4819,51507.0
2020-02-14 13:45:00,34.23,34.26,34.21,34.26,35750.0,30.4819,30.5086,30.4641,30.5086,35750.0
2020-02-14 13:50:00,34.26,34.28,34.22,34.23,47930.0,30.5086,30.5264,30.473,30.4819,47930.0
2020-02-14 13:55:00,34.24,34.26,34.23,34.25,26218.0,30.4908,30.5086,30.4819,30.4997,26218.0
2020-02-14 14:00:00,34.24,34.29,34.23,34.28,35223.0,30.4908,30.5353,30.4819,30.5264,35223.0
2020-02-14 14:05:00,34.28,34.32,34.26,34.31,30306.0,30.5264,30.562,30.5086,30.5531,30306.0
2020-02-14 14:10:00,34.32,34.34,34.3,34.3,35450.0,30.562,30.5798,30.5442,30.5442,35450.0
2020-02-14 14:15:00,34.31,34.31,34.22,34.24,56941.0,30.5531,30.5531,30.473,30.4908,56941.0
2020-02-14 14:20:00,34.25,34.28,34.21,34.27,22513.0,30.4997,30.5264,30.4641,30.5175,22513.0
2020-02-14 14:25:00,34.28,34.3,34.26,34.26,26249.0,30.5264,30.5442,30.5086,30.5086,26249.0
2020-02-14 14:30:00,34.26,34.34,34.25,34.32,28283.0,30.5086,30.5798,30.4997,30.562,28283.0
2020-02-14 14:35:00,34.33,34.35,34.3,34.3,42785.0,30.5709,30.5887,30.5442,30.5442,42785.0
2020-02-14 14:40:00,34.3,34.3,34.25,34.27,47510.0,30.5442,30.5442,30.4997,30.5175,47510.0
2020-02-14 14:45:00,34.27,34.36,34.23,34.32,97855.0,30.5175,30.5976,30.4819,30.562,97855.0
2020-02-14 14:50:00,34.32,34.33,34.29,34.31,30536.0,30.562,30.5709,30.5353,30.5531,30536.0
2020-02-14 14:55:00,34.31,34.37,34.3,34.35,35989.0,30.5531,30.6066,30.5442,30.5887,35989.0
2020-02-14 15:00:00,34.35,34.36,34.29,34.3,49443.0,30.5887,30.5976,30.5353,30.5442,49443.0
2020-02-14 15:05:00,34.3,34.33,34.26,34.27,39779.0,30.5442,30.5709,30.5086,30.5175,39779.0
2020-02-14 15:10:00,34.27,34.32,34.27,34.27,40268.0,30.5175,30.562,30.5175,30.5175,40268.0
2020-02-14 15:15:00,34.27,34.33,34.27,34.32,32612.0,30.5175,30.5709,30.5175,30.562,32612.0
2020-02-14 15:20:00,34.33,34.4,34.33,34.37,71751.0,30.5709,30.6333,30.5709,30.6066,71751.0
2020-02-14 15:25:00,34.36,34.41,34.35,34.36,69949.0,30.5976,30.6422,30.5887,30.5976,69949.0
2020-02-14 15:30:00,34.35,34.44,34.33,34.41,72272.0,30.5887,30.6689,30.5709,30.6422,72272.0
2020-02-14 15:35:00,34.41,34.46,34.4,34.45,63167.0,30.6422,30.6867,30.6333,30.6778,63167.0
2020-02-14 15:40:00,34.45,34.49,34.44,34.49,83476.0,30.6778,30.7134,30.6689,30.7134,83476.0
2020-02-14 15:45:00,34.49,34.53,34.44,34.51,133100.0,30.7134,30.749,30.6689,30.7312,133100.0
2020-02-14 15:50:00,34.51,34.57,34.5,34.55,202378.0,30.7312,30.7847,30.7223,30.7668,202378.0
2020-02-14 15:55:00,34.54,34.56,34.42,34.42,571145.0,30.7579,30.7757,30.6511,30.6511,571145.0
2020-02-18 09:30:00,33.9,33.99,33.76,33.83,393316.0,30.188,30.2682,30.0633,30.1257,393316.0
2020-02-18 09:35:00,33.82,33.89,33.75,33.76,179617.0,30.1168,30.1791,30.0544,30.0633,179617.0
2020-02-18 09:40:00,33.76,34.0,33.75,33.95,167058.0,30.0633,30.2771,30.0544,30.2325,167058.0
2020-02-18 09:45:00,33.95,33.98,33.87,33.89,151299.0,30.2325,30.2593,30.1613,30.1791,151299.0
2020-02-18 09:50:00,33.89,33.97,33.86,33.87,117482.0,30.1791,30.2503,30.1524,30.1613,117482.0
2020-02-18 09:55:00,33.87,33.91,33.81,33.84,126487.0,30.1613,30.1969,30.1079,30.1346,126487.0
2020-02-18 10:00:00,33.83,33.96,33.8,33.85,265424.0,30.1257,30.2414,30.099,30.1435,265424.0
2020-02-18 10:05:00,33.85,33.87,33.76,33.83,178862.0,30.1435,30.1613,30.0633,30.1257,178862.0
2020-02-18 10:10:00,33.84,33.84,33.73,33.75,143311.0,30.1346,30.1346,30.0366,30.0544,143311.0
2020-02-18 10:15:00,33.75,33.79,33.52,33.54,261976.0,30.0544,30.0901,29.8496,29.8674,261976.0
2020-02-18 10:20:00,33.53,33.56,33.35,33.41,247482.0,29.8585,29.8852,29.6982,29.7517,247482.0
2020-02-18 10:25:00,33.41,33.42,33.19,33.2,226451.0,29.7517,29.7606,29.5558,29.5647,226451.0
2020-02-18 10:30:00,33.2,33.28,33.19,33.25,212938.0,29.5647,29.6359,29.5558,29.6092,212938.0
2020-02-18 10:35:00,33.25,33.27,33.16,33.18,180194.0,29.6092,29.627,29.529,29.5469,180194.0
2020-02-18 10:40:00,33.17,33.39,33.16,33.36,174037.0,29.5379,29.7339,29.529,29.7071,174037.0
2020-02-18 10:45:00,33.37,33.5,33.35,33.38,126700.0,29.716,29.8318,29.6982,29.725,126700.0
2020-02-18 10:50:00,33.38,33.38,33.22,33.23,145045.0,29.725,29.725,29.5825,29.5914,145045.0
2020-02-18 10:55:00,33.24,33.32,33.2,33.29,87407.0,29.6003,29.6715,29.5647,29.6448,87407.0
2020-02-18 11:00:00,33.29,33.34,33.27,33.29,78247.0,29.6448,29.6893,29.627,29.6448,78247.0
2020-02-18 11:05:00,33.3,33.33,33.27,33.3,94519.0,29.6537,29.6804,29.627,29.6537,94519.0
2020-02-18 11:10:00,33.29,33.32,33.2,33.2,106694.0,29.6448,29.6715,29.5647,29.5647,106694.0
2020-02-18 11:15:00,33.2,33.24,33.11,33.13,147441.0,29.5647,29.6003,29.4845,29.5023,147441.0
2020-02-18 11:20:00,33.13,33.14,33.05,33.08,113723.0,29.5023,29.5112,29.4311,29.4578,113723.0
2020-02-18 11:25:00,33.08,33.11,33.01,33.09,195435.0,29.4578,29.4845,29.3955,29.4667,195435.0
2020-02-18 11:30:00,33.08,33.15,33.05,33.11,112939.0,29.4578,29.5201,29.4311,29.4845,112939.0
2020-02-18 11:35:00,33.11,33.14,33.01,33.01,112007.0,29.4845,29.5112,29.3955,29.3955,112007.0
2020-02-18 11:40:00,33.01,33.02,32.88,32.96,248954.0,29.3955,29.4044,29.2797,29.3509,248954.0
2020-02-18 11:45:00,32.97,33.09,32.97,33.04,201844.0,29.3598,29.4667,29.3598,29.4222,201844.0
2020-02-18 11:50:00,33.04,33.05,32.95,32.99,176791.0,29.4222,29.4311,29.342,29.3777,176791.0
2020-02-18 11:55:00,33.0,33.22,32.99,33.16,140609.0,29.3866,29.5825,29.3777,29.529,140609.0
2020-02-18 12:00:00,33.15,33.27,33.12,33.2,115408.0,29.5201,29.627,29.4934,29.5647,115408.0
2020-02-18 12:05:00,33.19,33.27,33.13,33.26,80725.0,29.5558,29.627,29.5023,29.6181,80725.0
2020-02-18 12:10:00,33.26,33.32,33.25,33.3,65601.0,29.6181,29.6715,29.6092,29.6537,65601.0
2020-02-18 12:15:00,33.3,33.3,33.24,33.24,34479.0,29.6537,29.6537,29.6003,29.6003,34479.0
2020-02-18 12:20:00,33.24,33.29,33.21,33.26,45622.0,29.6003,29.6448,29.5736,29.6181,45622.0
2020-02-18 12:25:00,33.25,33.26,33.2,33.21,32872.0,29.6092,29.6181,29.5647,29.5736,32872.0
2020-02-18 12:30:00,33.22,33.31,33.21,33.3,44624.0,29.5825,29.6626,29.5736,29.6537,44624.0
2020-02-18 12:35:00,33.3,33.31,33.21,33.27,50077.0,29.6537,29.6626,29.5736,29.627,50077.0
2020-02-18 12:40:00,33.26,33.29,33.25,33.26,29575.0,29.6181,29.6448,29.6092,29.6181,29575.0
2020-02-18 12:45:00,33.25,33.26,33.19,33.22,40309.0,29.6092,29.6181,29.5558,29.5825,40309.0
2020-02-18 12:50:00,33.22,33.25,33.2,33.2,38359.0,29.5825,29.6092,29.5647,29.5647,38359.0
2020-02-18 12:55:00,33.21,33.22,33.18,33.18,25928.0,29.5736,29.5825,29.5469,29.5469,25928.0
2020-02-18 13:00:00,33.19,33.31,33.18,33.29,57118.0,29.5558,29.6626,29.5469,29.6448,57118.0
2020-02-18 13:05:00,33.29,33.31,33.27,33.27,61206.0,29.6448,29.6626,29.627,29.627,61206.0
2020-02-18 13:10:00,33.27,33.31,33.25,33.26,81317.0,29.627,29.6626,29.6092,29.6181,81317.0
2020-02-18 13:15:00,33.26,33.31,33.24,33.3,84337.0,29.6181,29.6626,29.6003,29.6537,84337.0
2020-02-18 13:20:00,33.3,33.3,33.25,33.25,46930.0,29.6537,29.6537,29.6092,29.6092,46930.0
2020-02-18 13:25:00,33.26,33.29,33.25,33.27,59364.0,29.6181,29.6448,29.6092,29.627,59364.0
2020-02-18 13:30:00,33.27,33.28,33.23,33.25,46544.0,29.627,29.6359,29.5914,29.6092,46544.0
2020-02-18 13:35:00,33.25,33.27,33.21,33.25,57886.0,29.6092,29.627,29.5736,29.6092,57886.0
2020-02-18 13:40:00,33.25,33.28,33.22,33.27,61641.0,29.6092,29.6359,29.5825,29.627,61641.0
2020-02-18 13:45:00,33.27,33.32,33.26,33.27,72055.0,29.627,29.6715,29.6181,29.627,72055.0
2020-02-18 13:50:00,33.27,33.34,33.25,33.32,70211.0,29.627,29.6893,29.6092,29.6715,70211.0
2020-02-18 13:55:00,33.32,33.41,33.31,33.4,73133.0,29.6715,29.7517,29.6626,29.7428,73133.0
2020-02-18 14:00:00,33.4,33.43,33.39,33.43,81744.0,29.7428,29.7695,29.7339,29.7695,81744.0
2020-02-18 14:05:00,33.42,33.42,33.37,33.37,52826.0,29.7606,29.7606,29.716,29.716,52826.0
2020-02-18 14:10:00,33.38,33.49,33.35,33.49,98785.0,29.725,29.8229,29.6982,29.8229,98785.0
2020-02-18 14:15:00,33.49,33.61,33.49,33.59,91893.0,29.8229,29.9298,29.8229,29.912,91893.0
2020-02-18 14:20:00,33.59,33.6,33.53,33.59,51971.0,29.912,29.9209,29.8585,29.912,51971.0
2020-02-18 14:25:00,33.59,33.65,33.59,33.64,77070.0,29.912,29.9654,29.912,29.9565,77070.0
2020-02-18 14:30:00,33.63,33.73,33.6,33.71,170773.0,29.9476,30.0366,29.9209,30.0188,170773.0
2020-02-18 14:35:00,33.71,33.76,33.69,33.75,100387.0,30.0188,30.0633,30.001,30.0544,100387.0
2020-02-18 14:40:00,33.75,33.82,33.74,33.8,95156.0,30.0544,30.1168,30.0455,30.099,95156.0
2020-02-18 14:45:00,33.8,33.82,33.76,33.82,120659.0,30.099,30.1168,30.0633,30.1168,120659.0
2020-02-18 14:50:00,33.82,33.84,33.75,33.78,61002.0,30.1168,30.1346,30.0544,30.0812,61002.0
2020-02-18 14:55:00,33.79,33.85,33.71,33.73,102435.0,30.0901,30.1435,30.0188,30.0366,102435.0
2020-02-18 15:00:00,33.73,33.77,33.72,33.77,48788.0,30.0366,30.0722,30.0277,30.0722,48788.0
2020-02-18 15:05:00,33.77,33.78,33.75,33.75,42934.0,30.0722,30.0812,30.0544,30.0544,42934.0
2020-02-18 15:10:00,33.75,33.8,33.75,33.77,69773.0,30.0544,30.099,30.0544,30.0722,69773.0
2020-02-18 15:15:00,33.76,33.78,33.67,33.72,74595.0,30.0633,30.0812,29.9832,30.0277,74595.0
2020-02-18 15:20:00,33.72,33.79,33.71,33.79,87558.0,30.0277,30.0901,30.0188,30.0901,87558.0
2020-02-18 15:25:00,33.79,33.79,33.73,33.76,66533.0,30.0901,30.0901,30.0366,30.0633,66533.0
2020-02-18 15:30:00,33.76,33.77,33.69,33.7,128684.0,30.0633,30.0722,30.001,30.0099,128684.0
2020-02-18 15:35:00,33.7,33.75,33.68,33.7,131100.0,30.0099,30.0544,29.9921,30.0099,131100.0
2020-02-18 15:40:00,33.71,33.74,33.68,33.69,79145.0,30.0188,30.0455,29.9921,30.001,79145.0
2020-02-18 15:45:00,33.68,33.71,33.61,33.62,155922.0,29.9921,30.0188,29.9298,29.9387,155922.0
2020-02-18 15:50:00,33.61,33.65,33.58,33.65,196303.0,29.9298,29.9654,29.9031,29.9654,196303.0
2020-02-18 15:55:00,33.65,33.67,33.62,33.65,349200.0,29.9654,29.9832,29.9387,29.9654,349200.0
2020-02-19 09:30:00,33.88,33.92,33.64,33.73,173072.0,30.1702,30.2058,29.9565,30.0366,173072.0
2020-02-19 09:35:00,33.73,33.88,33.67,33.86,86413.0,30.0366,30.1702,29.9832,30.1524,86413.0
2020-02-19 09:40:00,33.87,33.97,33.85,33.94,121912.0,30.1613,30.2503,30.1435,30.2236,121912.0
2020-02-19 09:45:00,33.94,33.98,33.86,33.96,102973.0,30.2236,30.2593,30.1524,30.2414,102973.0
2020-02-19 09:50:00,33.96,33.96,33.78,33.82,73488.0,30.2414,30.2414,30.0812,30.1168,73488.0
2020-02-19 09:55:00,33.82,33.98,33.81,33.89,44701.0,30.1168,30.2593,30.1079,30.1791,44701.0
2020-02-19 10:00:00,33.89,33.92,33.86,33.89,41271.0,30.1791,30.2058,30.1524,30.1791,41271.0
2020-02-19 10:05:00,33.88,33.89,33.8,33.85,50120.0,30.1702,30.1791,30.099,30.1435,50120.0
2020-02-19 10:10:00,33.86,33.88,33.81,33.83,59802.0,30.1524,30.1702,30.1079,30.1257,59802.0
2020-02-19 10:15:00,33.83,33.9,33.7,33.72,60061.0,30.1257,30.188,30.0099,30.0277,60061.0
2020-02-19 10:20:00,33.72,33.77,33.71,33.75,41937.0,30.0277,30.0722,30.0188,30.0544,41937.0
2020-02-19 10:25:00,33.75,33.85,33.69,33.84,105251.0,30.0544,30.1435,30.001,30.1346,105251.0
2020-02-19 10:30:00,33.83,33.88,33.82,33.84,55084.0,30.1257,30.1702,30.1168,30.1346,55084.0
2020-02-19 10:35:00,33.84,33.94,33.84,33.93,46078.0,30.1346,30.2236,30.1346,30.2147,46078.0
2020-02-19 10:40:00,33.93,33.97,33.85,33.93,54841.0,30.2147,30.2503,30.1435,30.2147,54841.0
2020-02-19 10:45:00,33.93,33.95,33.89,33.93,29441.0,30.2147,30.2325,30.1791,30.2147,29441.0
2020-02-19 10:50:00,33.92,34.0,33.91,34.0,41802.0,30.2058,30.2771,30.1969,30.2771,41802.0
2020-02-19 10:55:00,34.0,34.05,33.98,33.98,64412.0,30.2771,30.3216,30.2593,30.2593,64412.0
2020-02-19 11:00:00,33.98,34.04,33.97,34.02,75397.0,30.2593,30.3127,30.2503,30.2949,75397.0
2020-02-19 11:05:00,34.01,34.03,33.94,33.98,67570.0,30.286,30.3038,30.2236,30.2593,67570.0
2020-02-19 11:10:00,33.99,34.01,33.93,33.95,39802.0,30.2682,30.286,30.2147,30.2325,39802.0
2020-02-19 11:15:00,33.95,33.96,33.9,33.93,25267.0,30.2325,30.2414,30.188,30.2147,25267.0
2020-02-19 11:20:00,33.94,33.96,33.86,33.91,71823.0,30.2236,30.2414,30.1524,30.1969,71823.0
2020-02-19 11:25:00,33.91,33.91,33.82,33.87,75671.0,30.1969,30.1969,30.1168,30.1613,75671.0
2020-02-19 11:30:00,33.86,33.87,33.81,33.85,69945.0,30.1524,30.1613,30.1079,30.1435,69945.0
2020-02-19 11:35:00,33.86,33.89,33.84,33.86,22661.0,30.1524,30.1791,30.1346,30.1524,22661.0
2020-02-19 11:40:00,33.87,33.89,33.83,33.86,44694.0,30.1613,30.1791,30.1257,30.1524,44694.0
2020-02-19 11:45:00,33.86,33.94,33.83,33.94,58432.0,30.1524,30.2236,30.1257,30.2236,58432.0
2020-02-19 11:50:00,33.94,33.95,33.88,33.91,19066.0,30.2236,30.2325,30.1702,30.1969,19066.0
2020-02-19 11:55:00,33.91,33.91,33.88,33.89,24557.0,30.1969,30.1969,30.1702,30.1791,24557.0
2020-02-19 12:00:00,33.88,33.89,33.85,33.89,37253.0,30.1702,30.1791,30.1435,30.1791,37253.0
2020-02-19 12:05:00,33.89,33.91,33.86,33.87,32085.0,30.1791,30.1969,30.1524,30.1613,32085.0
2020-02-19 12:10:00,33.87,33.87,33.84,33.85,24603.0,30.1613,30.1613,30.1346,30.1435,24603.0
2020-02-19 12:15:00,33.84,33.91,33.84,33.91,33413.0,30.1346,30.1969,30.1346,30.1969,33413.0
2020-02-19 12:20:00,33.91,33.94,33.89,33.93,17102.0,30.1969,30.2236,30.1791,30.2147,17102.0
2020-02-19 12:25:00,33.93,33.94,33.89,33.92,37403.0,30.2147,30.2236,30.1791,30.2058,37403.0
2020-02-19 12:30:00,33.92,34.0,33.91,34.0,57350.0,30.2058,30.2771,30.1969,30.2771,57350.0
2020-02-19 12:35:00,34.0,34.1,33.99,34.07,238196.0,30.2771,30.3661,30.2682,30.3394,238196.0
2020-02-19 12:40:00,34.08,34.16,34.07,34.08,61280.0,30.3483,30.4195,30.3394,30.3483,61280.0
2020-02-19 12:45:00,34.08,34.11,34.07,34.09,15599.0,30.3483,30.375,30.3394,30.3572,15599.0
2020-02-19 12:50:00,34.09,34.11,34.05,34.07,39222.0,30.3572,30.375,30.3216,30.3394,39222.0
2020-02-19 12:55:00,34.08,34.08,34.02,34.04,36765.0,30.3483,30.3483,30.2949,30.3127,36765.0
2020-02-19 13:00:00,34.04,34.08,34.03,34.04,65095.0,30.3127,30.3483,30.3038,30.3127,65095.0
2020-02-19 13:05:00,34.04,34.07,33.99,33.99,38147.0,30.3127,30.3394,30.2682,30.2682,38147.0
2020-02-19 13:10:00,34.0,34.04,33.97,33.98,38961.0,30.2771,30.3127,30.2503,30.2593,38961.0
2020-02-19 13:15:00,33.99,34.01,33.94,33.96,27346.0,30.2682,30.286,30.2236,30.2414,27346.0
2020-02-19 13:20:00,33.97,33.99,33.96,33.98,26186.0,30.2503,30.2682,30.2414,30.2593,26186.0
2020-02-19 13:25:00,33.97,34.02,33.97,34.01,69353.0,30.2503,30.2949,30.2503,30.286,69353.0
2020-02-19 13:30:00,34.0,34.02,33.98,34.0,35410.0,30.2771,30.2949,30.2593,30.2771,35410.0
2020-02-19 13:35:00,34.0,34.0,33.96,34.0,47674.0,30.2771,30.2771,30.2414,30.2771,47674.0
2020-02-19 13:40:00,34.0,34.03,33.99,34.02,45234.0,30.2771,30.3038,30.2682,30.2949,45234.0
2020-02-19 13:45:00,34.03,34.1,34.02,34.09,53855.0,30.3038,30.3661,30.2949,30.3572,53855.0
2020-02-19 13:50:00,34.08,34.09,34.06,34.07,33917.0,30.3483,30.3572,30.3305,30.3394,33917.0
2020-02-19 13:55:00,34.05,34.07,34.04,34.05,32995.0,30.3216,30.3394,30.3127,30.3216,32995.0
2020-02-19 14:00:00,34.05,34.06,34.01,34.03,28027.0,30.3216,30.3305,30.286,30.3038,28027.0
2020-02-19 14:05:00,34.04,34.12,34.02,34.12,59834.0,30.3127,30.3839,30.2949,30.3839,59834.0
2020-02-19 14:10:00,34.11,34.12,34.05,34.09,45362.0,30.375,30.3839,30.3216,30.3572,45362.0
2020-02-19 14:15:00,34.1,34.17,34.08,34.17,220049.0,30.3661,30.4285,30.3483,30.4285,220049.0
2020-02-19 14:20:00,34.18,34.23,34.16,34.17,64770.0,30.4374,30.4819,30.4195,30.4285,64770.0
2020-02-19 14:25:00,34.17,34.21,34.17,34.19,45744.0,30.4285,30.4641,30.4285,30.4463,45744.0
2020-02-19 14:30:00,34.19,34.22,34.19,34.19,55198.0,30.4463,30.473,30.4463,30.4463,55198.0
2020-02-19 14:35:00,34.19,34.31,34.17,34.3,74704.0,30.4463,30.5531,30.4285,30.5442,74704.0
2020-02-19 14:40:00,34.29,34.3,34.25,34.29,43104.0,30.5353,30.5442,30.4997,30.5353,43104.0
2020-02-19 14:45:00,34.29,34.32,34.28,34.29,60955.0,30.5353,30.562,30.5264,30.5353,60955.0
2020-02-19 14:50:00,34.28,34.28,34.19,34.22,62821.0,30.5264,30.5264,30.4463,30.473,62821.0
2020-02-19 14:55:00,34.22,34.25,34.2,34.22,72328.0,30.473,30.4997,30.4552,30.473,72328.0
2020-02-19 15:00:00,34.21,34.22,34.19,34.22,154673.0,30.4641,30.473,30.4463,30.473,154673.0
2020-02-19 15:05:00,34.22,34.25,34.19,34.24,48868.0,30.473,30.4997,30.4463,30.4908,48868.0
2020-02-19 15:10:00,34.25,34.25,34.16,34.2,59583.0,30.4997,30.4997,30.4195,30.4552,59583.0
2020-02-19 15:15:00,34.19,34.2,34.15,34.18,123477.0,30.4463,30.4552,30.4106,30.4374,123477.0
2020-02-19 15:20:00,34.17,34.28,34.17,34.27,122701.0,30.4285,30.5264,30.4285,30.5175,122701.0
2020-02-19 15:25:00,34.27,34.3,34.25,34.27,64413.0,30.5175,30.5442,30.4997,30.5175,64413.0
2020-02-19 15:30:00,34.27,34.33,34.26,34.3,80997.0,30.5175,30.5709,30.5086,30.5442,80997.0
2020-02-19 15:35:00,34.29,34.32,34.25,34.27,90754.0,30.5353,30.562,30.4997,30.5175,90754.0
2020-02-19 15:40:00,34.27,34.34,34.26,34.28,113863.0,30.5175,30.5798,30.5086,30.5264,113863.0
2020-02-19 15:45:00,34.29,34.3,34.23,34.25,120116.0,30.5353,30.5442,30.4819,30.4997,120116.0
2020-02-19 15:50:00,34.24,34.3,34.24,34.27,177223.0,30.4908,30.5442,30.4908,30.5175,177223.0
2020-02-19 15:55:00,34.27,34.32,34.27,34.29,377454.0,30.5175,30.562,30.5175,30.5353,377454.0
2020-02-20 09:30:00,34.49,34.58,34.35,34.55,182783.0,30.7134,30.7936,30.5887,30.7668,182783.0
2020-02-20 09:35:00,34.54,34.56,34.32,34.35,128408.0,30.7579,30.7757,30.562,30.5887,128408.0
2020-02-20 09:40:00,34.36,34.37,34.22,34.31,64735.0,30.5976,30.6066,30.473,30.5531,64735.0
2020-02-20 09:45:00,34.3,34.51,34.26,34.48,175994.0,30.5442,30.7312,30.5086,30.7045,175994.0
2020-02-20 09:50:00,34.48,34.55,34.41,34.44,90461.0,30.7045,30.7668,30.6422,30.6689,90461.0
2020-02-20 09:55:00,34.44,34.48,34.35,34.35,44581.0,30.6689,30.7045,30.5887,30.5887,44581.0
2020-02-20 10:00:00,34.35,34.47,34.33,34.45,90218.0,30.5887,30.6956,30.5709,30.6778,90218.0
2020-02-20 10:05:00,34.45,34.52,34.42,34.43,84357.0,30.6778,30.7401,30.6511,30.66,84357.0
2020-02-20 10:10:00,34.43,34.48,34.39,34.48,35190.0,30.66,30.7045,30.6244,30.7045,35190.0
2020-02-20 10:15:00,34.48,34.62,34.48,34.61,60896.0,30.7045,30.8292,30.7045,30.8203,60896.0
2020-02-20 10:20:00,34.62,34.63,34.45,34.48,54626.0,30.8292,30.8381,30.6778,30.7045,54626.0
2020-02-20 10:25:00,34.48,34.5,34.46,34.46,23751.0,30.7045,30.7223,30.6867,30.6867,23751.0
2020-02-20 10:30:00,34.46,34.51,34.42,34.51,32010.0,30.6867,30.7312,30.6511,30.7312,32010.0
2020-02-20 10:35:00,34.51,34.54,34.44,34.54,44929.0,30.7312,30.7579,30.6689,30.7579,44929.0
2020-02-20 10:40:00,34.53,34.54,34.48,34.49,21386.0,30.749,30.7579,30.7045,30.7134,21386.0
2020-02-20 10:45:00,34.49,34.55,34.47,34.54,55955.0,30.7134,30.7668,30.6956,30.7579,55955.0
2020-02-20 10:50:00,34.54,34.63,34.51,34.59,73651.0,30.7579,30.8381,30.7312,30.8025,73651.0
2020-02-20 10:55:00,34.59,34.62,34.54,34.57,63486.0,30.8025,30.8292,30.7579,30.7847,63486.0
2020-02-20 11:00:00,34.58,34.66,34.53,34.59,147623.0,30.7936,30.8648,30.749,30.8025,147623.0
2020-02-20 11:05:00,34.59,34.71,34.59,34.61,72866.0,30.8025,30.9093,30.8025,30.8203,72866.0
2020-02-20 11:10:00,34.61,34.66,34.59,34.59,59024.0,30.8203,30.8648,30.8025,30.8025,59024.0
2020-02-20 11:15:00,34.59,34.64,34.54,34.62,67601.0,30.8025,30.847,30.7579,30.8292,67601.0
2020-02-20 11:20:00,34.61,34.67,34.58,34.66,31755.0,30.8203,30.8737,30.7936,30.8648,31755.0
2020-02-20 11:25:00,34.66,34.67,34.45,34.47,139262.0,30.8648,30.8737,30.6778,30.6956,139262.0
2020-02-20 11:30:00,34.47,34.5,34.13,34.23,221197.0,30.6956,30.7223,30.3928,30.4819,221197.0
2020-02-20 11:35:00,34.23,34.3,34.15,34.19,138510.0,30.4819,30.5442,30.4106,30.4463,138510.0
2020-02-20 11:40:00,34.19,34.24,34.17,34.18,104302.0,30.4463,30.4908,30.4285,30.4374,104302.0
2020-02-20 11:45:00,34.18,34.2,34.11,34.14,93711.0,30.4374,30.4552,30.375,30.4017,93711.0
2020-02-20 11:50:00,34.14,34.23,34.08,34.23,132629.0,30.4017,30.4819,30.3483,30.4819,132629.0
2020-02-20 11:55:00,34.22,34.32,34.16,34.18,107238.0,30.473,30.562,30.4195,30.4374,107238.0
2020-02-20 12:00:00,34.16,34.19,34.05,34.05,61933.0,30.4195,30.4463,30.3216,30.3216,61933.0
2020-02-20 12:05:00,34.05,34.11,34.0,34.01,77885.0,30.3216,30.375,30.2771,30.286,77885.0
2020-02-20 12:10:00,34.01,34.16,34.0,34.16,57795.0,30.286,30.4195,30.2771,30.4195,57795.0
2020-02-20 12:15:00,34.14,34.14,34.07,34.13,33695.0,30.4017,30.4017,30.3394,30.3928,33695.0
2020-02-20 12:20:00,34.12,34.13,34.05,34.08,48435.0,30.3839,30.3928,30.3216,30.3483,48435.0
2020-02-20 12:25:00,34.09,34.11,34.05,34.07,46886.0,30.3572,30.375,30.3216,30.3394,46886.0
2020-02-20 12:30:00,34.07,34.11,34.0,34.1,53905.0,30.3394,30.375,30.2771,30.3661,53905.0
2020-02-20 12:35:00,34.1,34.11,34.03,34.09,58742.0,30.3661,30.375,30.3038,30.3572,58742.0
2020-02-20 12:40:00,34.09,34.13,34.05,34.12,64835.0,30.3572,30.3928,30.3216,30.3839,64835.0
2020-02-20 12:45:00,34.12,34.2,34.11,34.17,114259.0,30.3839,30.4552,30.375,30.4285,114259.0
2020-02-20 12:50:00,34.17,34.18,34.12,34.12,48365.0,30.4285,30.4374,30.3839,30.3839,48365.0
2020-02-20 12:55:00,34.12,34.2,34.12,34.18,59850.0,30.3839,30.4552,30.3839,30.4374,59850.0
2020-02-20 13:00:00,34.17,34.18,34.11,34.11,29631.0,30.4285,30.4374,30.375,30.375,29631.0
2020-02-20 13:05:00,34.12,34.18,34.11,34.16,52649.0,30.3839,30.4374,30.375,30.4195,52649.0
2020-02-20 13:10:00,34.16,34.23,34.15,34.23,46488.0,30.4195,30.4819,30.4106,30.4819,46488.0
2020-02-20 13:15:00,34.23,34.24,34.1,34.11,47101.0,30.4819,30.4908,30.3661,30.375,47101.0
2020-02-20 13:20:00,34.1,34.11,34.06,34.07,155890.0,30.3661,30.375,30.3305,30.3394,155890.0
2020-02-20 13:25:00,34.07,34.07,34.02,34.02,100429.0,30.3394,30.3394,30.2949,30.2949,100429.0
2020-02-20 13:30:00,34.02,34.07,33.98,34.07,82683.0,30.2949,30.3394,30.2593,30.3394,82683.0
2020-02-20 13:35:00,34.06,34.08,33.9,33.94,76549.0,30.3305,30.3483,30.188,30.2236,76549.0
2020-02-20 13:40:00,33.94,33.95,33.87,33.88,73690.0,30.2236,30.2325,30.1613,30.1702,73690.0
2020-02-20 13:45:00,33.88,33.97,33.87,33.91,53539.0,30.1702,30.2503,30.1613,30.1969,53539.0
2020-02-20 13:50:00,33.89,33.99,33.87,33.95,97636.0,30.1791,30.2682,30.1613,30.2325,97636.0
2020-02-20 13:55:00,33.95,33.96,33.86,33.87,66548.0,30.2325,30.2414,30.1524,30.1613,66548.0
2020-02-20 14:00:00,33.87,33.93,33.82,33.92,78510.0,30.1613,30.2147,30.1168,30.2058,78510.0
2020-02-20 14:05:00,33.92,33.98,33.92,33.97,48196.0,30.2058,30.2593,30.2058,30.2503,48196.0
2020-02-20 14:10:00,33.97,34.01,33.92,33.93,56792.0,30.2503,30.286,30.2058,30.2147,56792.0
2020-02-20 14:15:00,33.94,33.99,33.93,33.99,41928.0,30.2236,30.2682,30.2147,30.2682,41928.0
2020-02-20 14:20:00,33.98,34.02,33.96,33.97,30939.0,30.2593,30.2949,30.2414,30.2503,30939.0
2020-02-20 14:25:00,33.97,33.97,33.92,33.92,26594.0,30.2503,30.2503,30.2058,30.2058,26594.0
2020-02-20 14:30:00,33.93,33.96,33.9,33.95,51903.0,30.2147,30.2414,30.188,30.2325,51903.0
2020-02-20 14:35:00,33.94,33.99,33.94,33.98,25681.0,30.2236,30.2682,30.2236,30.2593,25681.0
2020-02-20 14:40:00,33.97,34.01,33.96,33.98,34611.0,30.2503,30.286,30.2414,30.2593,34611.0
2020-02-20 14:45:00,33.98,34.04,33.97,34.02,48601.0,30.2593,30.3127,30.2503,30.2949,48601.0
2020-02-20 14:50:00,34.03,34.04,33.98,34.01,43313.0,30.3038,30.3127,30.2593,30.286,43313.0
2020-02-20 14:55:00,34.01,34.04,33.96,33.97,45487.0,30.286,30.3127,30.2414,30.2503,45487.0
2020-02-20 15:00:00,33.97,34.0,33.94,33.95,35334.0,30.2503,30.2771,30.2236,30.2325,35334.0
2020-02-20 15:05:00,33.95,33.97,33.9,33.91,28020.0,30.2325,30.2503,30.188,30.1969,28020.0
2020-02-20 15:10:00,33.91,33.92,33.86,33.88,57172.0,30.1969,30.2058,30.1524,30.1702,57172.0
2020-02-20 15:15:00,33.88,33.93,33.85,33.91,50429.0,30.1702,30.2147,30.1435,30.1969,50429.0
2020-02-20 15:20:00,33.91,33.97,33.9,33.94,59858.0,30.1969,30.2503,30.188,30.2236,59858.0
2020-02-20 15:25:00,33.94,33.96,33.91,33.93,36847.0,30.2236,30.2414,30.1969,30.2147,36847.0
2020-02-20 15:30:00,33.92,33.96,33.88,33.89,110374.0,30.2058,30.2414,30.1702,30.1791,110374.0
2020-02-20 15:35:00,33.89,33.93,33.86,33.88,116736.0,30.1791,30.2147,30.1524,30.1702,116736.0
2020-02-20 15:40:00,33.89,33.9,33.86,33.88,62482.0,30.1791,30.188,30.1524,30.1702,62482.0
2020-02-20 15:45:00,33.88,33.88,33.81,33.81,96902.0,30.1702,30.1702,30.1079,30.1079,96902.0
2020-02-20 15:50:00,33.81,33.85,33.78,33.84,211114.0,30.1079,30.1435,30.0812,30.1346,211114.0
2020-02-20 15:55:00,33.84,33.87,33.81,33.83,509468.0,30.1346,30.1613,30.1079,30.1257,509468.0
2020-02-21 09:30:00,33.47,33.49,33.25,33.4,478819.0,29.8051,29.8229,29.6092,29.7428,478819.0
2020-02-21 09:35:00,33.39,33.55,33.24,33.29,166743.0,29.7339,29.8763,29.6003,29.6448,166743.0
2020-02-21 09:40:00,33.29,33.32,33.09,33.12,129547.0,29.6448,29.6715,29.4667,29.4934,129547.0
2020-02-21 09:45:00,33.11,33.11,32.94,33.07,187871.0,29.4845,29.4845,29.3331,29.4489,187871.0
2020-02-21 09:50:00,33.06,33.17,33.03,33.04,65001.0,29.44,29.5379,29.4133,29.4222,65001.0
2020-02-21 09:55:00,33.03,33.12,32.96,33.03,108740.0,29.4133,29.4934,29.3509,29.4133,108740.0
2020-02-21 10:00:00,33.04,33.06,32.94,33.04,100843.0,29.4222,29.44,29.3331,29.4222,100843.0
2020-02-21 10:05:00,33.03,33.09,32.97,33.02,65480.0,29.4133,29.4667,29.3598,29.4044,65480.0
2020-02-21 10:10:00,33.03,33.03,32.91,32.97,113604.0,29.4133,29.4133,29.3064,29.3598,113604.0
2020-02-21 10:15:00,32.96,33.09,32.92,33.05,101858.0,29.3509,29.4667,29.3153,29.4311,101858.0
2020-02-21 10:20:00,33.05,33.24,33.03,33.17,173329.0,29.4311,29.6003,29.4133,29.5379,173329.0
2020-02-21 10:25:00,33.16,33.21,33.06,33.09,102428.0,29.529,29.5736,29.44,29.4667,102428.0
2020-02-21 10:30:00,33.09,33.09,32.9,32.93,81594.0,29.4667,29.4667,29.2975,29.3242,81594.0
2020-02-21 10:35:00,32.93,33.01,32.9,32.92,81642.0,29.3242,29.3955,29.2975,29.3153,81642.0
2020-02-21 10:40:00,32.93,32.94,32.87,32.93,65145.0,29.3242,29.3331,29.2708,29.3242,65145.0
2020-02-21 10:45:00,32.94,33.02,32.9,32.98,61881.0,29.3331,29.4044,29.2975,29.3688,61881.0
2020-02-21 10:50:00,32.99,33.04,32.96,32.99,62992.0,29.3777,29.4222,29.3509,29.3777,62992.0
2020-02-21 10:55:00,33.0,33.02,32.94,33.02,39831.0,29.3866,29.4044,29.3331,29.4044,39831.0
2020-02-21 11:00:00,33.02,33.17,33.02,33.16,45497.0,29.4044,29.5379,29.4044,29.529,45497.0
2020-02-21 11:05:00,33.16,33.2,33.11,33.15,42620.0,29.529,29.5647,29.4845,29.5201,42620.0
2020-02-21 11:10:00,33.16,33.37,33.16,33.35,125764.0,29.529,29.716,29.529,29.6982,125764.0
2020-02-21 11:15:00,33.35,33.4,33.34,33.37,53713.0,29.6982,29.7428,29.6893,29.716,53713.0
2020-02-21 11:20:00,33.37,33.47,33.36,33.43,69077.0,29.716,29.8051,29.7071,29.7695,69077.0
2020-02-21 11:25:00,33.42,33.44,33.33,33.34,56272.0,29.7606,29.7784,29.6804,29.6893,56272.0
2020-02-21 11:30:00,33.34,33.41,33.33,33.34,43364.0,29.6893,29.7517,29.6804,29.6893,43364.0
2020-02-21 11:35:00,33.34,33.44,33.34,33.36,65663.0,29.6893,29.7784,29.6893,29.7071,65663.0
2020-02-21 11:40:00,33.35,33.36,33.29,33.32,52794.0,29.6982,29.7071,29.6448,29.6715,52794.0
2020-02-21 11:45:00,33.32,33.34,33.3,33.34,41342.0,29.6715,29.6893,29.6537,29.6893,41342.0
2020-02-21 11:50:00,33.34,33.38,33.33,33.36,53385.0,29.6893,29.725,29.6804,29.7071,53385.0
2020-02-21 11:55:00,33.36,33.4,33.3,33.32,39000.0,29.7071,29.7428,29.6537,29.6715,39000.0
2020-02-21 12:00:00,33.31,33.36,33.31,33.35,40708.0,29.6626,29.7071,29.6626,29.6982,40708.0
2020-02-21 12:05:00,33.35,33.36,33.3,33.32,54447.0,29.6982,29.7071,29.6537,29.6715,54447.0
2020-02-21 12:10:00,33.32,33.35,33.3,33.33,21855.0,29.6715,29.6982,29.6537,29.6804,21855.0
2020-02-21 12:15:00,33.33,33.34,33.22,33.26,48647.0,29.6804,29.6893,29.5825,29.6181,48647.0
2020-02-21 12:20:00,33.26,33.32,33.24,33.24,24430.0,29.6181,29.6715,29.6003,29.6003,24430.0
2020-02-21 12:25:00,33.24,33.34,33.22,33.34,34558.0,29.6003,29.6893,29.5825,29.6893,34558.0
2020-02-21 12:30:00,33.33,33.35,33.3,33.33,22323.0,29.6804,29.6982,29.6537,29.6804,22323.0
2020-02-21 12:35:00,33.33,33.34,33.3,33.33,17794.0,29.6804,29.6893,29.6537,29.6804,17794.0
2020-02-21 12:40:00,33.34,33.34,33.23,33.27,36471.0,29.6893,29.6893,29.5914,29.627,36471.0
2020-02-21 12:45:00,33.27,33.31,33.25,33.26,24534.0,29.627,29.6626,29.6092,29.6181,24534.0
2020-02-21 12:50:00,33.26,33.29,33.25,33.25,37087.0,29.6181,29.6448,29.6092,29.6092,37087.0
2020-02-21 12:55:00,33.26,33.35,33.26,33.34,27468.0,29.6181,29.6982,29.6181,29.6893,27468.0
2020-02-21 13:00:00,33.34,33.38,33.3,33.35,59880.0,29.6893,29.725,29.6537,29.6982,59880.0
2020-02-21 13:05:00,33.34,33.36,33.31,33.31,18597.0,29.6893,29.7071,29.6626,29.6626,18597.0
2020-02-21 13:10:00,33.31,33.34,33.3,33.33,26195.0,29.6626,29.6893,29.6537,29.6804,26195.0
2020-02-21 13:15:00,33.32,33.4,33.31,33.4,53550.0,29.6715,29.7428,29.6626,29.7428,53550.0
2020-02-21 13:20:00,33.39,33.41,33.35,33.4,43356.0,29.7339,29.7517,29.6982,29.7428,43356.0
2020-02-21 13:25:00,33.4,33.45,33.38,33.39,45176.0,29.7428,29.7873,29.725,29.7339,45176.0
2020-02-21 13:30:00,33.39,33.43,33.38,33.39,29076.0,29.7339,29.7695,29.725,29.7339,29076.0
2020-02-21 13:35:00,33.4,33.42,33.35,33.38,24955.0,29.7428,29.7606,29.6982,29.725,24955.0
2020-02-21 13:40:00,33.38,33.4,33.34,33.35,99451.0,29.725,29.7428,29.6893,29.6982,99451.0
2020-02-21 13:45:00,33.34,33.37,33.31,33.34,38680.0,29.6893,29.716,29.6626,29.6893,38680.0
2020-02-21 13:50:00,33.34,33.41,33.32,33.33,30035.0,29.6893,29.7517,29.6715,29.6804,30035.0
2020-02-21 13:55:00,33.32,33.35,33.3,33.35,72338.0,29.6715,29.6982,29.6537,29.6982,72338.0
2020-02-21 14:00:00,33.35,33.4,33.32,33.38,39016.0,29.6982,29.7428,29.6715,29.725,39016.0
2020-02-21 14:05:00,33.37,33.39,33.3,33.32,43256.0,29.716,29.7339,29.6537,29.6715,43256.0
2020-02-21 14:10:00,33.31,33.34,33.29,33.3,43577.0,29.6626,29.6893,29.6448,29.6537,43577.0
2020-02-21 14:15:00,33.3,33.31,33.24,33.26,29052.0,29.6537,29.6626,29.6003,29.6181,29052.0
2020-02-21 14:20:00,33.26,33.3,33.25,33.27,29354.0,29.6181,29.6537,29.6092,29.627,29354.0
2020-02-21 14:25:00,33.28,33.37,33.27,33.37,40873.0,29.6359,29.716,29.627,29.716,40873.0
2020-02-21 14:30:00,33.37,33.44,33.36,33.43,32578.0,29.716,29.7784,29.7071,29.7695,32578.0
2020-02-21 14:35:00,33.43,33.44,33.4,33.41,60878.0,29.7695,29.7784,29.7428,29.7517,60878.0
2020-02-21 14:40:00,33.42,33.48,33.41,33.42,89559.0,29.7606,29.814,29.7517,29.7606,89559.0
2020-02-21 14:45:00,33.41,33.43,33.39,33.4,68261.0,29.7517,29.7695,29.7339,29.7428,68261.0
2020-02-21 14:50:00,33.39,33.44,33.39,33.42,40257.0,29.7339,29.7784,29.7339,29.7606,40257.0
2020-02-21 14:55:00,33.42,33.43,33.38,33.41,38886.0,29.7606,29.7695,29.725,29.7517,38886.0
2020-02-21 15:00:00,33.41,33.43,33.36,33.39,44145.0,29.7517,29.7695,29.7071,29.7339,44145.0
2020-02-21 15:05:00,33.39,33.41,33.35,33.41,39379.0,29.7339,29.7517,29.6982,29.7517,39379.0
2020-02-21 15:10:00,33.41,33.48,33.41,33.45,42261.0,29.7517,29.814,29.7517,29.7873,42261.0
2020-02-21 15:15:00,33.44,33.47,33.38,33.4,39658.0,29.7784,29.8051,29.725,29.7428,39658.0
2020-02-21 15:20:00,33.4,33.41,33.34,33.41,55613.0,29.7428,29.7517,29.6893,29.7517,55613.0
2020-02-21 15:25:00,33.4,33.41,33.35,33.38,53266.0,29.7428,29.7517,29.6982,29.725,53266.0
2020-02-21 15:30:00,33.38,33.41,33.35,33.36,71510.0,29.725,29.7517,29.6982,29.7071,71510.0
2020-02-21 15:35:00,33.37,33.4,33.36,33.39,91410.0,29.716,29.7428,29.7071,29.7339,91410.0
2020-02-21 15:40:00,33.39,33.4,33.33,33.36,97839.0,29.7339,29.7428,29.6804,29.7071,97839.0
2020-02-21 15:45:00,33.36,33.43,33.35,33.4,135591.0,29.7071,29.7695,29.6982,29.7428,135591.0
2020-02-21 15:50:00,33.4,33.44,33.38,33.42,141857.0,29.7428,29.7784,29.725,29.7606,141857.0
2020-02-21 15:55:00,33.43,33.43,33.36,33.4,346384.0,29.7695,29.7695,29.7071,29.7428,346384.0
2020-02-24 09:30:00,31.89,31.99,31.76,31.87,535379.0,28.3981,28.4872,28.2823,28.3803,535379.0
2020-02-24 09:35:00,31.87,31.93,31.57,31.67,263711.0,28.3803,28.4337,28.1131,28.2022,263711.0
2020-02-24 09:40:00,31.68,31.71,31.53,31.58,145266.0,28.2111,28.2378,28.0775,28.1221,145266.0
2020-02-24 09:45:00,31.56,31.86,31.52,31.83,248183.0,28.1042,28.3714,28.0686,28.3447,248183.0
2020-02-24 09:50:00,31.84,31.89,31.72,31.89,170305.0,28.3536,28.3981,28.2467,28.3981,170305.0
2020-02-24 09:55:00,31.89,31.89,31.68,31.73,153019.0,28.3981,28.3981,28.2111,28.2556,153019.0
2020-02-24 10:00:00,31.72,31.83,31.69,31.71,229186.0,28.2467,28.3447,28.22,28.2378,229186.0
2020-02-24 10:05:00,31.7,31.71,31.65,31.7,118569.0,28.2289,28.2378,28.1844,28.2289,118569.0
2020-02-24 10:10:00,31.69,31.74,31.65,31.68,149258.0,28.22,28.2645,28.1844,28.2111,149258.0
2020-02-24 10:15:00,31.67,31.73,31.55,31.56,218568.0,28.2022,28.2556,28.0953,28.1042,218568.0
2020-02-24 10:20:00,31.56,31.6,31.5,31.53,206680.0,28.1042,28.1399,28.0508,28.0775,206680.0
2020-02-24 10:25:00,31.53,31.55,31.41,31.41,258349.0,28.0775,28.0953,27.9707,27.9707,258349.0
2020-02-24 10:30:00,31.42,31.44,31.37,31.42,204141.0,27.9796,27.9974,27.935,27.9796,204141.0
2020-02-24 10:35:00,31.43,31.5,31.36,31.37,148611.0,27.9885,28.0508,27.9261,27.935,148611.0
2020-02-24 10:40:00,31.36,31.45,31.34,31.45,372744.0,27.9261,28.0063,27.9083,28.0063,372744.0
2020-02-24 10:45:00,31.44,31.54,31.41,31.51,186927.0,27.9974,28.0864,27.9707,28.0597,186927.0
2020-02-24 10:50:00,31.52,31.62,31.49,31.56,154895.0,28.0686,28.1577,28.0419,28.1042,154895.0
2020-02-24 10:55:00,31.56,31.56,31.48,31.53,78850.0,28.1042,28.1042,28.033,28.0775,78850.0
2020-02-24 11:00:00,31.52,31.55,31.4,31.41,108737.0,28.0686,28.0953,27.9618,27.9707,108737.0
2020-02-24 11:05:00,31.41,31.52,31.36,31.48,117301.0,27.9707,28.0686,27.9261,28.033,117301.0
2020-02-24 11:10:00,31.48,31.51,31.4,31.44,98901.0,28.033,28.0597,27.9618,27.9974,98901.0
2020-02-24 11:15:00,31.44,31.55,31.4,31.5,120010.0,27.9974,28.0953,27.9618,28.0508,120010.0
2020-02-24 11:20:00,31.5,31.5,31.36,31.41,145581.0,28.0508,28.0508,27.9261,27.9707,145581.0
2020-02-24 11:25:00,31.41,31.47,31.4,31.42,163794.0,27.9707,28.0241,27.9618,27.9796,163794.0
2020-02-24 11:30:00,31.41,31.45,31.38,31.38,165690.0,27.9707,28.0063,27.9439,27.9439,165690.0
2020-02-24 11:35:00,31.37,31.46,31.34,31.37,187504.0,27.935,28.0152,27.9083,27.935,187504.0
2020-02-24 11:40:00,31.36,31.37,31.27,31.3,216376.0,27.9261,27.935,27.846,27.8727,216376.0
2020-02-24 11:45:00,31.3,31.3,31.21,31.26,130296.0,27.8727,27.8727,27.7926,27.8371,130296.0
2020-02-24 11:50:00,31.27,31.33,31.25,31.29,135923.0,27.846,27.8994,27.8282,27.8638,135923.0
2020-02-24 11:55:00,31.28,31.39,31.27,31.35,84909.0,27.8549,27.9529,27.846,27.9172,84909.0
2020-02-24 12:00:00,31.35,31.37,31.32,31.36,68453.0,27.9172,27.935,27.8905,27.9261,68453.0
2020-02-24 12:05:00,31.35,31.38,31.33,31.36,54625.0,27.9172,27.9439,27.8994,27.9261,54625.0
2020-02-24 12:10:00,31.36,31.41,31.35,31.38,48380.0,27.9261,27.9707,27.9172,27.9439,48380.0
2020-02-24 12:15:00,31.39,31.41,31.35,31.39,78133.0,27.9529,27.9707,27.9172,27.9529,78133.0
2020-02-24 12:20:00,31.38,31.42,31.33,31.34,167987.0,27.9439,27.9796,27.8994,27.9083,167987.0
2020-02-24 12:25:00,31.34,31.37,31.31,31.32,85705.0,27.9083,27.935,27.8816,27.8905,85705.0
2020-02-24 12:30:00,31.31,31.34,31.28,31.29,79273.0,27.8816,27.9083,27.8549,27.8638,79273.0
2020-02-24 12:35:00,31.3,31.34,31.28,31.34,218349.0,27.8727,27.9083,27.8549,27.9083,218349.0
2020-02-24 12:40:00,31.35,31.37,31.31,31.35,288559.0,27.9172,27.935,27.8816,27.9172,288559.0
2020-02-24 12:45:00,31.35,31.36,31.31,31.32,94783.0,27.9172,27.9261,27.8816,27.8905,94783.0
2020-02-24 12:50:00,31.32,31.32,31.27,31.31,94531.0,27.8905,27.8905,27.846,27.8816,94531.0
2020-02-24 12:55:00,31.3,31.32,31.27,31.29,86773.0,27.8727,27.8905,27.846,27.8638,86773.0
2020-02-24 13:00:00,31.29,31.3,31.2,31.21,91255.0,27.8638,27.8727,27.7837,27.7926,91255.0
2020-02-24 13:05:00,31.21,31.28,31.2,31.25,58198.0,27.7926,27.8549,27.7837,27.8282,58198.0
2020-02-24 13:10:00,31.24,31.24,31.13,31.13,135023.0,27.8193,27.8193,27.7213,27.7213,135023.0
2020-02-24 13:15:00,31.13,31.14,31.05,31.09,152397.0,27.7213,27.7302,27.6501,27.6857,152397.0
2020-02-24 13:20:00,31.08,31.18,31.07,31.14,130712.0,27.6768,27.7658,27.6679,27.7302,130712.0
2020-02-24 13:25:00,31.13,31.25,31.1,31.23,129646.0,27.7213,27.8282,27.6946,27.8104,129646.0
2020-02-24 13:30:00,31.23,31.26,31.17,31.19,132590.0,27.8104,27.8371,27.7569,27.7748,132590.0
2020-02-24 13:35:00,31.18,31.19,31.13,31.14,88460.0,27.7658,27.7748,27.7213,27.7302,88460.0
2020-02-24 13:40:00,31.13,31.14,31.09,31.11,102228.0,27.7213,27.7302,27.6857,27.7035,102228.0
2020-02-24 13:45:00,31.11,31.14,31.1,31.12,110086.0,27.7035,27.7302,27.6946,27.7124,110086.0
2020-02-24 13:50:00,31.12,31.14,31.07,31.09,97949.0,27.7124,27.7302,27.6679,27.6857,97949.0
2020-02-24 13:55:00,31.1,31.11,31.05,31.09,103490.0,27.6946,27.7035,27.6501,27.6857,103490.0
2020-02-24 14:00:00,31.09,31.12,31.06,31.09,107568.0,27.6857,27.7124,27.659,27.6857,107568.0
2020-02-24 14:05:00,31.08,31.11,31.01,31.02,128912.0,27.6768,27.7035,27.6145,27.6234,128912.0
2020-02-24 14:10:00,31.02,31.04,30.97,30.99,236826.0,27.6234,27.6412,27.5788,27.5967,236826.0
2020-02-24 14:15:00,30.99,31.03,30.97,30.97,95457.0,27.5967,27.6323,27.5788,27.5788,95457.0
2020-02-24 14:20:00,30.98,31.07,30.97,31.07,181913.0,27.5877,27.6679,27.5788,27.6679,181913.0
2020-02-24 14:25:00,31.07,31.16,31.06,31.15,160606.0,27.6679,27.748,27.659,27.7391,160606.0
2020-02-24 14:30:00,31.14,31.16,31.11,31.14,84317.0,27.7302,27.748,27.7035,27.7302,84317.0
2020-02-24 14:35:00,31.14,31.16,31.11,31.16,74763.0,27.7302,27.748,27.7035,27.748,74763.0
2020-02-24 14:40:00,31.16,31.17,31.12,31.14,201745.0,27.748,27.7569,27.7124,27.7302,201745.0
2020-02-24 14:45:00,31.15,31.2,31.13,31.19,186048.0,27.7391,27.7837,27.7213,27.7748,186048.0
2020-02-24 14:50:00,31.19,31.2,31.13,31.18,328643.0,27.7748,27.7837,27.7213,27.7658,328643.0
2020-02-24 14:55:00,31.18,31.23,31.17,31.2,223768.0,27.7658,27.8104,27.7569,27.7837,223768.0
2020-02-24 15:00:00,31.2,31.29,31.17,31.27,207930.0,27.7837,27.8638,27.7569,27.846,207930.0
2020-02-24 15:05:00,31.27,31.3,31.22,31.23,92308.0,27.846,27.8727,27.8015,27.8104,92308.0
2020-02-24 15:10:00,31.22,31.23,31.12,31.13,124349.0,27.8015,27.8104,27.7124,27.7213,124349.0
2020-02-24 15:15:00,31.14,31.15,31.09,31.13,164311.0,27.7302,27.7391,27.6857,27.7213,164311.0
2020-02-24 15:20:00,31.12,31.13,31.06,31.08,175592.0,27.7124,27.7213,27.659,27.6768,175592.0
2020-02-24 15:25:00,31.08,31.09,31.04,31.05,161702.0,27.6768,27.6857,27.6412,27.6501,161702.0
2020-02-24 15:30:00,31.05,31.1,31.01,31.07,247776.0,27.6501,27.6946,27.6145,27.6679,247776.0
2020-02-24 15:35:00,31.06,31.08,30.96,30.99,225939.0,27.659,27.6768,27.5699,27.5967,225939.0
2020-02-24 15:40:00,30.99,30.99,30.92,30.96,192502.0,27.5967,27.5967,27.5343,27.5699,192502.0
2020-02-24 15:45:00,30.96,31.03,30.96,31.01,323141.0,27.5699,27.6323,27.5699,27.6145,323141.0
2020-02-24 15:50:00,31.01,31.02,30.91,30.96,506142.0,27.6145,27.6234,27.5254,27.5699,506142.0
2020-02-24 15:55:00,30.96,30.98,30.81,30.93,1303545.0,27.5699,27.5877,27.4364,27.5432,1303545.0
2020-02-25 09:30:00,30.99,31.05,30.76,30.81,439543.0,27.5967,27.6501,27.3918,27.4364,439543.0
2020-02-25 09:35:00,30.81,30.89,30.72,30.74,173644.0,27.4364,27.5076,27.3562,27.374,173644.0
2020-02-25 09:40:00,30.73,30.87,30.71,30.75,186506.0,27.3651,27.4898,27.3473,27.3829,186506.0
2020-02-25 09:45:00,30.76,30.85,30.72,30.81,184536.0,27.3918,27.472,27.3562,27.4364,184536.0
2020-02-25 09:50:00,30.81,30.84,30.71,30.77,195198.0,27.4364,27.4631,27.3473,27.4007,195198.0
2020-02-25 09:55:00,30.77,30.82,30.67,30.82,165921.0,27.4007,27.4453,27.3117,27.4453,165921.0
2020-02-25 10:00:00,30.81,30.82,30.59,30.64,206937.0,27.4364,27.4453,27.2405,27.285,206937.0
2020-02-25 10:05:00,30.64,30.72,30.6,30.62,133900.0,27.285,27.3562,27.2494,27.2672,133900.0
2020-02-25 10:10:00,30.61,30.77,30.58,30.6,150486.0,27.2583,27.4007,27.2315,27.2494,150486.0
2020-02-25 10:15:00,30.6,30.65,30.52,30.52,165650.0,27.2494,27.2939,27.1781,27.1781,165650.0
2020-02-25 10:20:00,30.52,30.53,30.29,30.3,225914.0,27.1781,27.187,26.9733,26.9822,225914.0
2020-02-25 10:25:00,30.3,30.37,30.23,30.29,210158.0,26.9822,27.0445,26.9199,26.9733,210158.0
2020-02-25 10:30:00,30.29,30.39,30.23,30.29,178649.0,26.9733,27.0624,26.9199,26.9733,178649.0
2020-02-25 10:35:00,30.28,30.35,30.22,30.24,123131.0,26.9644,27.0267,26.911,26.9288,123131.0
2020-02-25 10:40:00,30.24,30.36,30.21,30.34,170113.0,26.9288,27.0356,26.9021,27.0178,170113.0
2020-02-25 10:45:00,30.35,30.37,30.16,30.17,146181.0,27.0267,27.0445,26.8575,26.8664,146181.0
2020-02-25 10:50:00,30.16,30.17,30.01,30.09,195207.0,26.8575,26.8664,26.724,26.7952,195207.0
2020-02-25 10:55:00,30.1,30.25,30.04,30.25,122083.0,26.8041,26.9377,26.7507,26.9377,122083.0
2020-02-25 11:00:00,30.25,30.32,30.15,30.18,127771.0,26.9377,27.0,26.8486,26.8753,127771.0
2020-02-25 11:05:00,30.17,30.32,30.14,30.25,159681.0,26.8664,27.0,26.8397,26.9377,159681.0
2020-02-25 11:10:00,30.25,30.35,30.22,30.26,125549.0,26.9377,27.0267,26.911,26.9466,125549.0
2020-02-25 11:15:00,30.25,30.3,30.15,30.24,169254.0,26.9377,26.9822,26.8486,26.9288,169254.0
2020-02-25 11:20:00,30.23,30.26,30.16,30.19,105178.0,26.9199,26.9466,26.8575,26.8843,105178.0
2020-02-25 11:25:00,30.19,30.3,30.16,30.26,211917.0,26.8843,26.9822,26.8575,26.9466,211917.0
2020-02-25 11:30:00,30.26,30.33,30.2,30.29,130866.0,26.9466,27.0089,26.8932,26.9733,130866.0
2020-02-25 11:35:00,30.29,30.3,30.17,30.23,153649.0,26.9733,26.9822,26.8664,26.9199,153649.0
2020-02-25 11:40:00,30.23,30.24,30.14,30.14,158009.0,26.9199,26.9288,26.8397,26.8397,158009.0
2020-02-25 11:45:00,30.15,30.22,30.11,30.18,99353.0,26.8486,26.911,26.813,26.8753,99353.0
2020-02-25 11:50:00,30.18,30.23,30.15,30.23,133455.0,26.8753,26.9199,26.8486,26.9199,133455.0
2020-02-25 11:55:00,30.23,30.23,30.13,30.14,95077.0,26.9199,26.9199,26.8308,26.8397,95077.0
2020-02-25 12:00:00,30.15,30.18,30.1,30.11,150917.0,26.8486,26.8753,26.8041,26.813,150917.0
2020-02-25 12:05:00,30.12,30.16,30.11,30.13,69005.0,26.8219,26.8575,26.813,26.8308,69005.0
2020-02-25 12:10:00,30.12,30.16,30.09,30.12,105015.0,26.8219,26.8575,26.7952,26.8219,105015.0
2020-02-25 12:15:00,30.12,30.12,30.05,30.09,152769.0,26.8219,26.8219,26.7596,26.7952,152769.0
2020-02-25 12:20:00,30.08,30.09,29.98,29.98,250458.0,26.7863,26.7952,26.6972,26.6972,250458.0
2020-02-25 12:25:00,29.98,30.01,29.97,30.0,150689.0,26.6972,26.724,26.6883,26.7151,150689.0
2020-02-25 12:30:00,30.0,30.22,29.99,30.21,258632.0,26.7151,26.911,26.7062,26.9021,258632.0
2020-02-25 12:35:00,30.19,30.2,30.07,30.08,78374.0,26.8843,26.8932,26.7774,26.7863,78374.0
2020-02-25 12:40:00,30.07,30.09,29.97,30.0,332875.0,26.7774,26.7952,26.6883,26.7151,332875.0
2020-02-25 12:45:00,29.99,30.0,29.82,29.89,218246.0,26.7062,26.7151,26.5548,26.6171,218246.0
2020-02-25 12:50:00,29.88,29.94,29.86,29.93,75803.0,26.6082,26.6616,26.5904,26.6527,75803.0
2020-02-25 12:55:00,29.93,29.94,29.87,29.92,58093.0,26.6527,26.6616,26.5993,26.6438,58093.0
2020-02-25 13:00:00,29.91,29.96,29.87,29.88,102654.0,26.6349,26.6794,26.5993,26.6082,102654.0
2020-02-25 13:05:00,29.89,29.92,29.85,29.88,90571.0,26.6171,26.6438,26.5815,26.6082,90571.0
2020-02-25 13:10:00,29.86,29.92,29.82,29.83,179272.0,26.5904,26.6438,26.5548,26.5637,179272.0
2020-02-25 13:15:00,29.83,29.85,29.75,29.81,104205.0,26.5637,26.5815,26.4924,26.5459,104205.0
2020-02-25 13:20:00,29.82,29.82,29.7,29.74,203855.0,26.5548,26.5548,26.4479,26.4835,203855.0
2020-02-25 13:25:00,29.74,29.8,29.69,29.77,133598.0,26.4835,26.537,26.439,26.5102,133598.0
2020-02-25 13:30:00,29.78,29.81,29.71,29.78,206293.0,26.5191,26.5459,26.4568,26.5191,206293.0
2020-02-25 13:35:00,29.77,29.8,29.73,29.74,93852.0,26.5102,26.537,26.4746,26.4835,93852.0
2020-02-25 13:40:00,29.74,29.83,29.7,29.8,105088.0,26.4835,26.5637,26.4479,26.537,105088.0
2020-02-25 13:45:00,29.8,29.8,29.72,29.75,74047.0,26.537,26.537,26.4657,26.4924,74047.0
2020-02-25 13:50:00,29.76,29.82,29.67,29.71,138845.0,26.5013,26.5548,26.4212,26.4568,138845.0
2020-02-25 13:55:00,29.71,29.72,29.61,29.62,113855.0,26.4568,26.4657,26.3678,26.3767,113855.0
2020-02-25 14:00:00,29.62,29.63,29.53,29.58,209278.0,26.3767,26.3856,26.2965,26.341,209278.0
2020-02-25 14:05:00,29.59,29.59,29.4,29.43,266389.0,26.35,26.35,26.1808,26.2075,266389.0
2020-02-25 14:10:00,29.43,29.51,29.4,29.5,191551.0,26.2075,26.2787,26.1808,26.2698,191551.0
2020-02-25 14:15:00,29.5,29.53,29.41,29.45,89441.0,26.2698,26.2965,26.1897,26.2253,89441.0
2020-02-25 14:20:00,29.44,29.48,29.4,29.41,99059.0,26.2164,26.252,26.1808,26.1897,99059.0
2020-02-25 14:25:00,29.41,29.46,29.32,29.37,174563.0,26.1897,26.2342,26.1095,26.154,174563.0
2020-02-25 14:30:00,29.37,29.43,29.29,29.34,287022.0,26.154,26.2075,26.0828,26.1273,287022.0
2020-02-25 14:35:00,29.34,29.37,29.26,29.28,154806.0,26.1273,26.154,26.0561,26.0739,154806.0
2020-02-25 14:40:00,29.27,29.39,29.27,29.38,228884.0,26.065,26.1719,26.065,26.1629,228884.0
2020-02-25 14:45:00,29.38,29.42,29.31,29.41,173078.0,26.1629,26.1986,26.1006,26.1897,173078.0
2020-02-25 14:50:00,29.41,29.53,29.41,29.5,311922.0,26.1897,26.2965,26.1897,26.2698,311922.0
2020-02-25 14:55:00,29.5,29.53,29.45,29.47,107839.0,26.2698,26.2965,26.2253,26.2431,107839.0
2020-02-25 15:00:00,29.46,29.63,29.46,29.54,141841.0,26.2342,26.3856,26.2342,26.3054,141841.0
2020-02-25 15:05:00,29.53,29.65,29.47,29.48,192604.0,26.2965,26.4034,26.2431,26.252,192604.0
2020-02-25 15:10:00,29.47,29.51,29.37,29.37,182418.0,26.2431,26.2787,26.154,26.154,182418.0
2020-02-25 15:15:00,29.37,29.45,29.32,29.35,235555.0,26.154,26.2253,26.1095,26.1362,235555.0
2020-02-25 15:20:00,29.35,29.38,29.26,29.35,270337.0,26.1362,26.1629,26.0561,26.1362,270337.0
2020-02-25 15:25:00,29.34,29.44,29.3,29.38,161426.0,26.1273,26.2164,26.0917,26.1629,161426.0
2020-02-25 15:30:00,29.38,29.38,29.23,29.3,238885.0,26.1629,26.1629,26.0294,26.0917,238885.0
2020-02-25 15:35:00,29.3,29.31,29.22,29.27,364936.0,26.0917,26.1006,26.0205,26.065,364936.0
2020-02-25 15:40:00,29.26,29.39,29.26,29.33,393795.0,26.0561,26.1719,26.0561,26.1184,393795.0
2020-02-25 15:45:00,29.33,29.55,29.33,29.44,545527.0,26.1184,26.3143,26.1184,26.2164,545527.0
2020-02-25 15:50:00,29.44,29.5,29.38,29.4,682557.0,26.2164,26.2698,26.1629,26.1808,682557.0
2020-02-25 15:55:00,29.39,29.45,29.34,29.34,1201552.0,26.1719,26.2253,26.1273,26.1273,1201552.0
2020-02-26 09:30:00,29.59,29.73,29.32,29.38,427463.0,26.35,26.4746,26.1095,26.1629,427463.0
2020-02-26 09:35:00,29.37,29.52,29.25,29.35,243334.0,26.154,26.2876,26.0472,26.1362,243334.0
2020-02-26 09:40:00,29.36,29.61,29.36,29.57,345925.0,26.1451,26.3678,26.1451,26.3321,345925.0
2020-02-26 09:45:00,29.57,29.61,29.44,29.53,249949.0,26.3321,26.3678,26.2164,26.2965,249949.0
2020-02-26 09:50:00,29.52,29.64,29.45,29.6,187074.0,26.2876,26.3945,26.2253,26.3589,187074.0
2020-02-26 09:55:00,29.6,29.6,29.45,29.51,221880.0,26.3589,26.3589,26.2253,26.2787,221880.0
2020-02-26 10:00:00,29.5,29.69,29.41,29.61,181091.0,26.2698,26.439,26.1897,26.3678,181091.0
2020-02-26 10:05:00,29.61,29.67,29.42,29.53,218636.0,26.3678,26.4212,26.1986,26.2965,218636.0
2020-02-26 10:10:00,29.54,29.62,29.43,29.62,151667.0,26.3054,26.3767,26.2075,26.3767,151667.0
2020-02-26 10:15:00,29.61,29.66,29.55,29.6,316798.0,26.3678,26.4123,26.3143,26.3589,316798.0
2020-02-26 10:20:00,29.6,29.61,29.47,29.57,136056.0,26.3589,26.3678,26.2431,26.3321,136056.0
2020-02-26 10:25:00,29.56,29.64,29.48,29.51,145851.0,26.3232,26.3945,26.252,26.2787,145851.0
2020-02-26 10:30:00,29.51,29.64,29.5,29.6,262096.0,26.2787,26.3945,26.2698,26.3589,262096.0
2020-02-26 10:35:00,29.6,29.66,29.54,29.57,176383.0,26.3589,26.4123,26.3054,26.3321,176383.0
2020-02-26 10:40:00,29.58,29.75,29.56,29.69,136393.0,26.341,26.4924,26.3232,26.439,136393.0
2020-02-26 10:45:00,29.69,29.7,29.58,29.67,124513.0,26.439,26.4479,26.341,26.4212,124513.0
2020-02-26 10:50:00,29.67,29.72,29.62,29.63,123464.0,26.4212,26.4657,26.3767,26.3856,123464.0
2020-02-26 10:55:00,29.64,29.65,29.5,29.52,91091.0,26.3945,26.4034,26.2698,26.2876,91091.0
2020-02-26 11:00:00,29.52,29.54,29.37,29.49,120277.0,26.2876,26.3054,26.154,26.2609,120277.0
2020-02-26 11:05:00,29.5,29.5,29.3,29.3,168111.0,26.2698,26.2698,26.0917,26.0917,168111.0
2020-02-26 11:10:00,29.3,29.31,29.19,29.27,236978.0,26.0917,26.1006,25.9938,26.065,236978.0
2020-02-26 11:15:00,29.26,29.33,29.24,29.28,228616.0,26.0561,26.1184,26.0383,26.0739,228616.0
2020-02-26 11:20:00,29.28,29.33,29.26,29.29,249567.0,26.0739,26.1184,26.0561,26.0828,249567.0
2020-02-26 11:25:00,29.29,29.32,29.27,29.3,255968.0,26.0828,26.1095,26.065,26.0917,255968.0
2020-02-26 11:30:00,29.3,29.33,29.23,29.3,153812.0,26.0917,26.1184,26.0294,26.0917,153812.0
2020-02-26 11:35:00,29.3,29.3,29.2,29.25,104190.0,26.0917,26.0917,26.0027,26.0472,104190.0
2020-02-26 11:40:00,29.27,29.27,29.15,29.16,108773.0,26.065,26.065,25.9581,25.967,108773.0
2020-02-26 11:45:00,29.16,29.16,29.03,29.08,98897.0,25.967,25.967,25.8513,25.8958,98897.0
2020-02-26 11:50:00,29.07,29.08,28.96,28.99,216849.0,25.8869,25.8958,25.7889,25.8157,216849.0
2020-02-26 11:55:00,28.98,29.0,28.92,28.97,115811.0,25.8067,25.8246,25.7533,25.7978,115811.0
2020-02-26 12:00:00,28.97,29.0,28.88,28.89,218676.0,25.7978,25.8246,25.7177,25.7266,218676.0
2020-02-26 12:05:00,28.88,28.92,28.83,28.9,224547.0,25.7177,25.7533,25.6732,25.7355,224547.0
2020-02-26 12:10:00,28.9,28.99,28.88,28.97,150948.0,25.7355,25.8157,25.7177,25.7978,150948.0
2020-02-26 12:15:00,28.97,29.02,28.95,29.0,229028.0,25.7978,25.8424,25.78,25.8246,229028.0
2020-02-26 12:20:00,29.0,29.06,28.9,28.93,173948.0,25.8246,25.878,25.7355,25.7622,173948.0
2020-02-26 12:25:00,28.93,28.97,28.88,28.92,109317.0,25.7622,25.7978,25.7177,25.7533,109317.0
2020-02-26 12:30:00,28.93,29.04,28.93,28.96,338430.0,25.7622,25.8602,25.7622,25.7889,338430.0
2020-02-26 12:35:00,28.96,29.0,28.89,28.9,290296.0,25.7889,25.8246,25.7266,25.7355,290296.0
2020-02-26 12:40:00,28.91,28.94,28.85,28.86,92331.0,25.7444,25.7711,25.691,25.6999,92331.0
2020-02-26 12:45:00,28.86,28.92,28.84,28.89,407021.0,25.6999,25.7533,25.6821,25.7266,407021.0
2020-02-26 12:50:00,28.89,29.01,28.88,28.96,223989.0,25.7266,25.8335,25.7177,25.7889,223989.0
2020-02-26 12:55:00,28.96,29.02,28.91,28.94,108559.0,25.7889,25.8424,25.7444,25.7711,108559.0
2020-02-26 13:00:00,28.94,29.0,28.92,28.99,37171.0,25.7711,25.8246,25.7533,25.8157,37171.0
2020-02-26 13:05:00,28.99,29.0,28.86,28.86,77386.0,25.8157,25.8246,25.6999,25.6999,77386.0
2020-02-26 13:10:00,28.87,28.92,28.86,28.91,93391.0,25.7088,25.7533,25.6999,25.7444,93391.0
2020-02-26 13:15:00,28.9,28.91,28.8,28.85,95176.0,25.7355,25.7444,25.6465,25.691,95176.0
2020-02-26 13:20:00,28.85,28.88,28.8,28.82,58376.0,25.691,25.7177,25.6465,25.6643,58376.0
2020-02-26 13:25:00,28.83,28.92,28.81,28.87,73110.0,25.6732,25.7533,25.6554,25.7088,73110.0
2020-02-26 13:30:00,28.86,28.87,28.66,28.68,150322.0,25.6999,25.7088,25.5218,25.5396,150322.0
2020-02-26 13:35:00,28.69,28.69,28.53,28.54,196535.0,25.5485,25.5485,25.406,25.4149,196535.0
2020-02-26 13:40:00,28.53,28.55,28.39,28.39,235505.0,25.406,25.4238,25.2813,25.2813,235505.0
2020-02-26 13:45:00,28.4,28.66,28.39,28.6,232414.0,25.2903,25.5218,25.2813,25.4684,232414.0
2020-02-26 13:50:00,28.58,28.61,28.46,28.47,107699.0,25.4505,25.4773,25.3437,25.3526,107699.0
2020-02-26 13:55:00,28.48,28.53,28.42,28.47,115731.0,25.3615,25.406,25.3081,25.3526,115731.0
2020-02-26 14:00:00,28.46,28.64,28.42,28.48,161919.0,25.3437,25.504,25.3081,25.3615,161919.0
2020-02-26 14:05:00,28.48,28.63,28.46,28.51,97094.0,25.3615,25.4951,25.3437,25.3882,97094.0
2020-02-26 14:10:00,28.52,28.62,28.47,28.62,92815.0,25.3971,25.4862,25.3526,25.4862,92815.0
2020-02-26 14:15:00,28.62,28.63,28.47,28.51,72250.0,25.4862,25.4951,25.3526,25.3882,72250.0
2020-02-26 14:20:00,28.5,28.61,28.49,28.57,177906.0,25.3793,25.4773,25.3704,25.4416,177906.0
2020-02-26 14:25:00,28.57,28.69,28.56,28.61,160045.0,25.4416,25.5485,25.4327,25.4773,160045.0
2020-02-26 14:30:00,28.62,28.68,28.55,28.58,127221.0,25.4862,25.5396,25.4238,25.4505,127221.0
2020-02-26 14:35:00,28.58,28.74,28.57,28.65,152445.0,25.4505,25.593,25.4416,25.5129,152445.0
2020-02-26 14:40:00,28.65,28.67,28.57,28.62,116168.0,25.5129,25.5307,25.4416,25.4862,116168.0
2020-02-26 14:45:00,28.63,28.71,28.59,28.67,107113.0,25.4951,25.5663,25.4594,25.5307,107113.0
2020-02-26 14:50:00,28.67,28.67,28.57,28.66,92857.0,25.5307,25.5307,25.4416,25.5218,92857.0
2020-02-26 14:55:00,28.66,28.71,28.6,28.61,139476.0,25.5218,25.5663,25.4684,25.4773,139476.0
2020-02-26 15:00:00,28.62,28.72,28.61,28.66,120110.0,25.4862,25.5752,25.4773,25.5218,120110.0
2020-02-26 15:05:00,28.67,28.7,28.59,28.67,108901.0,25.5307,25.5574,25.4594,25.5307,108901.0
2020-02-26 15:10:00,28.68,28.77,28.64,28.71,90318.0,25.5396,25.6197,25.504,25.5663,90318.0
2020-02-26 15:15:00,28.71,28.87,28.71,28.81,117698.0,25.5663,25.7088,25.5663,25.6554,117698.0
2020-02-26 15:20:00,28.81,28.82,28.6,28.62,225194.0,25.6554,25.6643,25.4684,25.4862,225194.0
2020-02-26 15:25:00,28.63,28.67,28.58,28.65,116863.0,25.4951,25.5307,25.4505,25.5129,116863.0
2020-02-26 15:30:00,28.66,28.71,28.59,28.6,140491.0,25.5218,25.5663,25.4594,25.4684,140491.0
2020-02-26 15:35:00,28.6,28.71,28.59,28.7,209712.0,25.4684,25.5663,25.4594,25.5574,209712.0
2020-02-26 15:40:00,28.7,28.71,28.61,28.68,143610.0,25.5574,25.5663,25.4773,25.5396,143610.0
2020-02-26 15:45:00,28.67,28.69,28.55,28.59,330446.0,25.5307,25.5485,25.4238,25.4594,330446.0
2020-02-26 15:50:00,28.58,28.64,28.51,28.55,557677.0,25.4505,25.504,25.3882,25.4238,557677.0
2020-02-26 15:55:00,28.55,28.56,28.38,28.38,1310885.0,25.4238,25.4327,25.2724,25.2724,1310885.0
2020-02-27 09:30:00,27.53,27.7,27.1,27.22,925664.0,24.5155,24.6669,24.1326,24.2395,925664.0
2020-02-27 09:35:00,27.2,27.35,27.11,27.32,452705.0,24.2217,24.3552,24.1415,24.3285,452705.0
2020-02-27 09:40:00,27.32,27.38,27.01,27.1,435498.0,24.3285,24.3819,24.0525,24.1326,435498.0
2020-02-27 09:45:00,27.1,27.23,27.01,27.14,387649.0,24.1326,24.2484,24.0525,24.1682,387649.0
2020-02-27 09:50:00,27.13,27.27,27.03,27.27,403456.0,24.1593,24.284,24.0703,24.284,403456.0
2020-02-27 09:55:00,27.27,27.37,27.09,27.18,405667.0,24.284,24.373,24.1237,24.2038,405667.0
2020-02-27 10:00:00,27.18,27.26,27.07,27.15,336171.0,24.2038,24.2751,24.1059,24.1771,336171.0
2020-02-27 10:05:00,27.15,27.19,27.09,27.13,217582.0,24.1771,24.2127,24.1237,24.1593,217582.0
2020-02-27 10:10:00,27.14,27.28,27.09,27.21,394029.0,24.1682,24.2929,24.1237,24.2306,394029.0
2020-02-27 10:15:00,27.21,27.21,27.06,27.17,260334.0,24.2306,24.2306,24.097,24.1949,260334.0
2020-02-27 10:20:00,27.17,27.23,27.08,27.14,252544.0,24.1949,24.2484,24.1148,24.1682,252544.0
2020-02-27 10:25:00,27.13,27.14,27.05,27.06,213317.0,24.1593,24.1682,24.0881,24.097,213317.0
2020-02-27 10:30:00,27.07,27.08,26.85,26.88,372721.0,24.1059,24.1148,23.91,23.9367,372721.0
2020-02-27 10:35:00,26.88,27.02,26.85,26.93,305435.0,23.9367,24.0614,23.91,23.9812,305435.0
2020-02-27 10:40:00,26.92,27.01,26.9,26.94,351697.0,23.9723,24.0525,23.9545,23.9901,351697.0
2020-02-27 10:45:00,26.93,27.18,26.92,27.15,354652.0,23.9812,24.2038,23.9723,24.1771,354652.0
2020-02-27 10:50:00,27.14,27.29,27.11,27.17,306966.0,24.1682,24.3018,24.1415,24.1949,306966.0
2020-02-27 10:55:00,27.16,27.69,27.11,27.69,212626.0,24.186,24.658,24.1415,24.658,212626.0
2020-02-27 11:00:00,27.68,27.72,27.51,27.59,336206.0,24.6491,24.6847,24.4977,24.5689,336206.0
2020-02-27 11:05:00,27.6,27.75,27.52,27.74,375516.0,24.5779,24.7114,24.5066,24.7025,375516.0
2020-02-27 11:10:00,27.73,27.74,27.54,27.57,261730.0,24.6936,24.7025,24.5244,24.5511,261730.0
2020-02-27 11:15:00,27.58,27.73,27.56,27.73,197991.0,24.56,24.6936,24.5422,24.6936,197991.0
2020-02-27 11:20:00,27.72,27.76,27.62,27.71,236494.0,24.6847,24.7203,24.5957,24.6758,236494.0
2020-02-27 11:25:00,27.7,27.72,27.53,27.54,260192.0,24.6669,24.6847,24.5155,24.5244,260192.0
2020-02-27 11:30:00,27.52,27.66,27.51,27.58,146608.0,24.5066,24.6313,24.4977,24.56,146608.0
2020-02-27 11:35:00,27.57,27.65,27.47,27.49,157560.0,24.5511,24.6224,24.4621,24.4799,157560.0
2020-02-27 11:40:00,27.48,27.64,27.47,27.54,108703.0,24.471,24.6135,24.4621,24.5244,108703.0
2020-02-27 11:45:00,27.52,27.68,27.43,27.63,78336.0,24.5066,24.6491,24.4265,24.6046,78336.0
2020-02-27 11:50:00,27.64,27.72,27.58,27.68,91526.0,24.6135,24.6847,24.56,24.6491,91526.0
2020-02-27 11:55:00,27.68,27.92,27.62,27.91,226523.0,24.6491,24.8628,24.5957,24.8539,226523.0
2020-02-27 12:00:00,27.9,27.98,27.85,27.92,180786.0,24.845,24.9162,24.8005,24.8628,180786.0
2020-02-27 12:05:00,27.92,28.09,27.88,28.07,119301.0,24.8628,25.0142,24.8272,24.9964,119301.0
2020-02-27 12:10:00,28.06,28.28,28.04,28.26,405863.0,24.9875,25.1834,24.9697,25.1656,405863.0
2020-02-27 12:15:00,28.26,28.27,28.06,28.16,285571.0,25.1656,25.1745,24.9875,25.0765,285571.0
2020-02-27 12:20:00,28.15,28.15,27.95,27.96,474248.0,25.0676,25.0676,24.8895,24.8984,474248.0
2020-02-27 12:25:00,27.96,28.0,27.91,27.94,288323.0,24.8984,24.9341,24.8539,24.8806,288323.0
2020-02-27 12:30:00,27.93,28.09,27.91,28.05,262693.0,24.8717,25.0142,24.8539,24.9786,262693.0
2020-02-27 12:35:00,28.05,28.18,28.04,28.15,276008.0,24.9786,25.0943,24.9697,25.0676,276008.0
2020-02-27 12:40:00,28.15,28.15,28.03,28.03,150614.0,25.0676,25.0676,24.9608,24.9608,150614.0
2020-02-27 12:45:00,28.04,28.09,27.95,28.06,119586.0,24.9697,25.0142,24.8895,24.9875,119586.0
2020-02-27 12:50:00,28.07,28.09,27.96,27.98,98518.0,24.9964,25.0142,24.8984,24.9162,98518.0
2020-02-27 12:55:00,27.97,28.01,27.86,27.86,140861.0,24.9073,24.943,24.8094,24.8094,140861.0
2020-02-27 13:00:00,27.85,28.02,27.81,27.98,103712.0,24.8005,24.9519,24.7649,24.9162,103712.0
2020-02-27 13:05:00,27.99,28.0,27.87,28.0,89737.0,24.9251,24.9341,24.8183,24.9341,89737.0
2020-02-27 13:10:00,27.99,28.08,27.98,28.06,113191.0,24.9251,25.0053,24.9162,24.9875,113191.0
2020-02-27 13:15:00,28.06,28.09,27.93,28.0,133171.0,24.9875,25.0142,24.8717,24.9341,133171.0
2020-02-27 13:20:00,27.99,28.04,27.94,27.96,118970.0,24.9251,24.9697,24.8806,24.8984,118970.0
2020-02-27 13:25:00,27.97,28.04,27.9,27.92,125455.0,24.9073,24.9697,24.845,24.8628,125455.0
2020-02-27 13:30:00,27.91,27.98,27.86,27.86,83638.0,24.8539,24.9162,24.8094,24.8094,83638.0
2020-02-27 13:35:00,27.85,27.86,27.68,27.71,207485.0,24.8005,24.8094,24.6491,24.6758,207485.0
2020-02-27 13:40:00,27.73,27.76,27.46,27.55,325449.0,24.6936,24.7203,24.4532,24.5333,325449.0
2020-02-27 13:45:00,27.56,27.72,27.54,27.64,126330.0,24.5422,24.6847,24.5244,24.6135,126330.0
2020-02-27 13:50:00,27.64,27.76,27.54,27.73,181222.0,24.6135,24.7203,24.5244,24.6936,181222.0
2020-02-27 13:55:00,27.73,27.75,27.44,27.48,204169.0,24.6936,24.7114,24.4354,24.471,204169.0
2020-02-27 14:00:00,27.47,27.57,27.42,27.55,114648.0,24.4621,24.5511,24.4176,24.5333,114648.0
2020-02-27 14:05:00,27.55,27.61,27.41,27.42,98541.0,24.5333,24.5868,24.4087,24.4176,98541.0
2020-02-27 14:10:00,27.43,27.52,27.39,27.52,76612.0,24.4265,24.5066,24.3908,24.5066,76612.0
2020-02-27 14:15:00,27.53,27.55,27.38,27.38,106943.0,24.5155,24.5333,24.3819,24.3819,106943.0
2020-02-27 14:20:00,27.38,27.61,27.38,27.58,87747.0,24.3819,24.5868,24.3819,24.56,87747.0
2020-02-27 14:25:00,27.58,27.69,27.56,27.65,80295.0,24.56,24.658,24.5422,24.6224,80295.0
2020-02-27 14:30:00,27.64,27.66,27.52,27.6,81656.0,24.6135,24.6313,24.5066,24.5779,81656.0
2020-02-27 14:35:00,27.59,27.66,27.54,27.55,105040.0,24.5689,24.6313,24.5244,24.5333,105040.0
2020-02-27 14:40:00,27.55,27.58,27.5,27.54,83461.0,24.5333,24.56,24.4888,24.5244,83461.0
2020-02-27 14:45:00,27.53,27.54,27.42,27.49,139617.0,24.5155,24.5244,24.4176,24.4799,139617.0
2020-02-27 14:50:00,27.49,27.51,27.4,27.41,74881.0,24.4799,24.4977,24.3998,24.4087,74881.0
2020-02-27 14:55:00,27.41,27.42,27.27,27.32,150438.0,24.4087,24.4176,24.284,24.3285,150438.0
2020-02-27 15:00:00,27.33,27.34,27.17,27.28,242877.0,24.3374,24.3463,24.1949,24.2929,242877.0
2020-02-27 15:05:00,27.28,27.35,27.24,27.34,187669.0,24.2929,24.3552,24.2573,24.3463,187669.0
2020-02-27 15:10:00,27.35,27.41,27.32,27.33,180275.0,24.3552,24.4087,24.3285,24.3374,180275.0
2020-02-27 15:15:00,27.33,27.33,27.18,27.21,153852.0,24.3374,24.3374,24.2038,24.2306,153852.0
2020-02-27 15:20:00,27.2,27.24,27.15,27.17,185607.0,24.2217,24.2573,24.1771,24.1949,185607.0
2020-02-27 15:25:00,27.18,27.21,27.09,27.09,194852.0,24.2038,24.2306,24.1237,24.1237,194852.0
2020-02-27 15:30:00,27.09,27.16,27.03,27.12,282075.0,24.1237,24.186,24.0703,24.1504,282075.0
2020-02-27 15:35:00,27.12,27.12,26.99,27.0,415808.0,24.1504,24.1504,24.0346,24.0436,415808.0
2020-02-27 15:40:00,27.0,27.08,26.99,27.05,373372.0,24.0436,24.1148,24.0346,24.0881,373372.0
2020-02-27 15:45:00,27.04,27.14,27.01,27.08,380969.0,24.0792,24.1682,24.0525,24.1148,380969.0
2020-02-27 15:50:00,27.08,27.08,26.81,26.98,920979.0,24.1148,24.1148,23.8744,24.0257,920979.0
2020-02-27 15:55:00,26.98,27.01,26.82,26.83,1286469.0,24.0257,24.0525,23.8833,23.8922,1286469.0
2020-02-28 09:30:00,25.81,26.0,25.67,25.87,746190.0,22.9839,23.153,22.8592,23.0373,746190.0
2020-02-28 09:35:00,25.85,26.0,25.78,25.92,533956.0,23.0195,23.153,22.9571,23.0818,533956.0
2020-02-28 09:40:00,25.93,25.97,25.67,25.82,288273.0,23.0907,23.1263,22.8592,22.9928,288273.0
2020-02-28 09:45:00,25.8,25.96,25.71,25.8,258327.0,22.9749,23.1174,22.8948,22.9749,258327.0
2020-02-28 09:50:00,25.81,25.86,25.6,25.7,302718.0,22.9839,23.0284,22.7968,22.8859,302718.0
2020-02-28 09:55:00,25.68,25.84,25.55,25.7,357276.0,22.8681,23.0106,22.7523,22.8859,357276.0
2020-02-28 10:00:00,25.69,25.72,25.45,25.5,378393.0,22.877,22.9037,22.6633,22.7078,378393.0
2020-02-28 10:05:00,25.51,25.84,25.5,25.69,200779.0,22.7167,23.0106,22.7078,22.877,200779.0
2020-02-28 10:10:00,25.68,25.72,25.59,25.66,220539.0,22.8681,22.9037,22.7879,22.8503,220539.0
2020-02-28 10:15:00,25.66,25.93,25.62,25.89,208182.0,22.8503,23.0907,22.8147,23.0551,208182.0
2020-02-28 10:20:00,25.9,25.99,25.84,25.9,330026.0,23.064,23.1441,23.0106,23.064,330026.0
2020-02-28 10:25:00,25.89,26.03,25.67,25.67,262978.0,23.0551,23.1798,22.8592,22.8592,262978.0
2020-02-28 10:30:00,25.67,25.89,25.66,25.87,236042.0,22.8592,23.0551,22.8503,23.0373,236042.0
2020-02-28 10:35:00,25.87,25.96,25.68,25.72,216764.0,23.0373,23.1174,22.8681,22.9037,216764.0
2020-02-28 10:40:00,25.73,25.81,25.68,25.76,150880.0,22.9126,22.9839,22.8681,22.9393,150880.0
2020-02-28 10:45:00,25.78,25.89,25.74,25.77,161814.0,22.9571,23.0551,22.9215,22.9482,161814.0
2020-02-28 10:50:00,25.78,26.22,25.76,26.17,185760.0,22.9571,23.349,22.9393,23.3044,185760.0
2020-02-28 10:55:00,26.18,26.22,26.06,26.13,248509.0,23.3133,23.349,23.2065,23.2688,248509.0
2020-02-28 11:00:00,26.13,26.32,26.06,26.27,660340.0,23.2688,23.438,23.2065,23.3935,660340.0
2020-02-28 11:05:00,26.26,26.26,26.1,26.16,223835.0,23.3846,23.3846,23.2421,23.2955,223835.0
2020-02-28 11:10:00,26.15,26.23,26.05,26.19,381335.0,23.2866,23.3579,23.1976,23.3222,381335.0
2020-02-28 11:15:00,26.17,26.45,26.14,26.42,382589.0,23.3044,23.5538,23.2777,23.5271,382589.0
2020-02-28 11:20:00,26.42,26.47,26.15,26.43,398676.0,23.5271,23.5716,23.2866,23.536,398676.0
2020-02-28 11:25:00,26.43,26.49,26.3,26.47,256083.0,23.536,23.5894,23.4202,23.5716,256083.0
2020-02-28 11:30:00,26.48,26.67,26.45,26.58,310004.0,23.5805,23.7497,23.5538,23.6695,310004.0
2020-02-28 11:35:00,26.58,26.88,26.58,26.85,366975.0,23.6695,23.9367,23.6695,23.91,366975.0
2020-02-28 11:40:00,26.85,27.16,26.82,27.05,435001.0,23.91,24.186,23.8833,24.0881,435001.0
2020-02-28 11:45:00,27.03,27.03,26.78,26.83,277142.0,24.0703,24.0703,23.8476,23.8922,277142.0
2020-02-28 11:50:00,26.83,26.92,26.49,26.51,276023.0,23.8922,23.9723,23.5894,23.6072,276023.0
2020-02-28 11:55:00,26.51,26.6,26.36,26.47,204412.0,23.6072,23.6874,23.4736,23.5716,204412.0
2020-02-28 12:00:00,26.46,26.52,26.29,26.45,125553.0,23.5627,23.6161,23.4113,23.5538,125553.0
2020-02-28 12:05:00,26.44,26.59,26.43,26.47,139071.0,23.5449,23.6784,23.536,23.5716,139071.0
2020-02-28 12:10:00,26.47,26.55,26.4,26.42,116459.0,23.5716,23.6428,23.5093,23.5271,116459.0
2020-02-28 12:15:00,26.42,26.45,26.31,26.43,121335.0,23.5271,23.5538,23.4291,23.536,121335.0
2020-02-28 12:20:00,26.44,26.54,26.35,26.35,151989.0,23.5449,23.6339,23.4647,23.4647,151989.0
2020-02-28 12:25:00,26.34,26.5,26.31,26.49,139591.0,23.4558,23.5983,23.4291,23.5894,139591.0
2020-02-28 12:30:00,26.5,26.64,26.49,26.57,214183.0,23.5983,23.723,23.5894,23.6606,214183.0
2020-02-28 12:35:00,26.57,26.81,26.56,26.65,147091.0,23.6606,23.8744,23.6517,23.7319,147091.0
2020-02-28 12:40:00,26.65,26.78,26.52,26.58,155221.0,23.7319,23.8476,23.6161,23.6695,155221.0
2020-02-28 12:45:00,26.57,26.63,26.47,26.61,142137.0,23.6606,23.7141,23.5716,23.6963,142137.0
2020-02-28 12:50:00,26.63,26.81,26.58,26.8,151246.0,23.7141,23.8744,23.6695,23.8655,151246.0
2020-02-28 12:55:00,26.8,26.85,26.72,26.83,189720.0,23.8655,23.91,23.7942,23.8922,189720.0
2020-02-28 13:00:00,26.83,26.92,26.76,26.76,112846.0,23.8922,23.9723,23.8298,23.8298,112846.0
2020-02-28 13:05:00,26.77,26.96,26.77,26.91,146696.0,23.8387,24.0079,23.8387,23.9634,146696.0
2020-02-28 13:10:00,26.91,26.91,26.69,26.69,145153.0,23.9634,23.9634,23.7675,23.7675,145153.0
2020-02-28 13:15:00,26.69,26.94,26.68,26.89,218450.0,23.7675,23.9901,23.7586,23.9456,218450.0
2020-02-28 13:20:00,26.88,26.91,26.8,26.84,102814.0,23.9367,23.9634,23.8655,23.9011,102814.0
2020-02-28 13:25:00,26.84,26.93,26.77,26.77,122207.0,23.9011,23.9812,23.8387,23.8387,122207.0
2020-02-28 13:30:00,26.77,26.79,26.64,26.67,356511.0,23.8387,23.8565,23.723,23.7497,356511.0
2020-02-28 13:35:00,26.66,26.7,26.56,26.66,301643.0,23.7408,23.7764,23.6517,23.7408,301643.0
2020-02-28 13:40:00,26.67,26.69,26.53,26.53,179591.0,23.7497,23.7675,23.625,23.625,179591.0
2020-02-28 13:45:00,26.53,26.54,26.41,26.51,212757.0,23.625,23.6339,23.5182,23.6072,212757.0
2020-02-28 13:50:00,26.5,26.53,26.38,26.44,329523.0,23.5983,23.625,23.4914,23.5449,329523.0
2020-02-28 13:55:00,26.44,26.5,26.37,26.41,269404.0,23.5449,23.5983,23.4825,23.5182,269404.0
2020-02-28 14:00:00,26.42,26.42,26.33,26.36,194670.0,23.5271,23.5271,23.4469,23.4736,194670.0
2020-02-28 14:05:00,26.37,26.42,26.28,26.31,279609.0,23.4825,23.5271,23.4024,23.4291,279609.0
2020-02-28 14:10:00,26.31,26.42,26.3,26.31,262183.0,23.4291,23.5271,23.4202,23.4291,262183.0
2020-02-28 14:15:00,26.3,26.47,26.3,26.43,127782.0,23.4202,23.5716,23.4202,23.536,127782.0
2020-02-28 14:20:00,26.43,26.54,26.35,26.46,162947.0,23.536,23.6339,23.4647,23.5627,162947.0
2020-02-28 14:25:00,26.46,26.54,26.42,26.48,138670.0,23.5627,23.6339,23.5271,23.5805,138670.0
2020-02-28 14:30:00,26.48,26.92,26.45,26.72,506755.0,23.5805,23.9723,23.5538,23.7942,506755.0
2020-02-28 14:35:00,26.71,26.73,26.55,26.59,160961.0,23.7853,23.8031,23.6428,23.6784,160961.0
2020-02-28 14:40:00,26.58,26.95,26.58,26.93,289147.0,23.6695,23.999,23.6695,23.9812,289147.0
2020-02-28 14:45:00,26.92,26.97,26.75,26.86,274846.0,23.9723,24.0168,23.8209,23.9189,274846.0
2020-02-28 14:50:00,26.86,26.95,26.75,26.86,160651.0,23.9189,23.999,23.8209,23.9189,160651.0
2020-02-28 14:55:00,26.85,26.86,26.69,26.8,183142.0,23.91,23.9189,23.7675,23.8655,183142.0
2020-02-28 15:00:00,26.82,26.86,26.53,26.54,206538.0,23.8833,23.9189,23.625,23.6339,206538.0
2020-02-28 15:05:00,26.54,26.58,26.42,26.53,260419.0,23.6339,23.6695,23.5271,23.625,260419.0
2020-02-28 15:10:00,26.53,26.66,26.48,26.62,241467.0,23.625,23.7408,23.5805,23.7052,241467.0
2020-02-28 15:15:00,26.61,26.82,26.56,26.71,373114.0,23.6963,23.8833,23.6517,23.7853,373114.0
2020-02-28 15:20:00,26.71,26.73,26.59,26.66,213597.0,23.7853,23.8031,23.6784,23.7408,213597.0
2020-02-28 15:25:00,26.67,26.73,26.39,26.4,341938.0,23.7497,23.8031,23.5003,23.5093,341938.0
2020-02-28 15:30:00,26.4,26.59,26.38,26.51,467648.0,23.5093,23.6784,23.4914,23.6072,467648.0
2020-02-28 15:35:00,26.51,26.57,26.44,26.52,308116.0,23.6072,23.6606,23.5449,23.6161,308116.0
2020-02-28 15:40:00,26.53,26.56,26.29,26.3,380688.0,23.625,23.6517,23.4113,23.4202,380688.0
2020-02-28 15:45:00,26.3,26.64,26.3,26.62,480708.0,23.4202,23.723,23.4202,23.7052,480708.0
2020-02-28 15:50:00,26.62,26.8,26.57,26.79,728618.0,23.7052,23.8655,23.6606,23.8565,728618.0
2020-02-28 15:55:00,26.8,27.11,26.78,27.11,1521961.0,23.8655,24.1415,23.8476,24.1415,1521961.0
2020-03-02 09:30:00,27.65,27.65,26.81,26.82,646404.0,24.6224,24.6224,23.8744,23.8833,646404.0
2020-03-02 09:35:00,26.82,26.84,26.51,26.63,229245.0,23.8833,23.9011,23.6072,23.7141,229245.0
2020-03-02 09:40:00,26.64,26.75,26.59,26.66,223449.0,23.723,23.8209,23.6784,23.7408,223449.0
2020-03-02 09:45:00,26.66,26.88,26.6,26.63,307661.0,23.7408,23.9367,23.6874,23.7141,307661.0
2020-03-02 09:50:00,26.64,26.65,26.45,26.51,218023.0,23.723,23.7319,23.5538,23.6072,218023.0
2020-03-02 09:55:00,26.51,26.54,26.29,26.41,371044.0,23.6072,23.6339,23.4113,23.5182,371044.0
2020-03-02 10:00:00,26.41,26.53,26.28,26.39,317112.0,23.5182,23.625,23.4024,23.5003,317112.0
2020-03-02 10:05:00,26.38,26.4,26.17,26.24,206844.0,23.4914,23.5093,23.3044,23.3668,206844.0
2020-03-02 10:10:00,26.25,26.43,26.24,26.43,456488.0,23.3757,23.536,23.3668,23.536,456488.0
2020-03-02 10:15:00,26.44,26.49,26.28,26.41,291949.0,23.5449,23.5894,23.4024,23.5182,291949.0
2020-03-02 10:20:00,26.41,26.41,26.24,26.37,256294.0,23.5182,23.5182,23.3668,23.4825,256294.0
2020-03-02 10:25:00,26.38,26.54,26.35,26.47,160516.0,23.4914,23.6339,23.4647,23.5716,160516.0
2020-03-02 10:30:00,26.48,26.5,26.3,26.39,280476.0,23.5805,23.5983,23.4202,23.5003,280476.0
2020-03-02 10:35:00,26.39,26.54,26.38,26.53,165984.0,23.5003,23.6339,23.4914,23.625,165984.0
2020-03-02 10:40:00,26.53,26.55,26.38,26.5,156841.0,23.625,23.6428,23.4914,23.5983,156841.0
2020-03-02 10:45:00,26.51,26.68,26.47,26.66,249946.0,23.6072,23.7586,23.5716,23.7408,249946.0
2020-03-02 10:50:00,26.65,26.74,26.62,26.71,213376.0,23.7319,23.812,23.7052,23.7853,213376.0
2020-03-02 10:55:00,26.72,26.81,26.59,26.6,152459.0,23.7942,23.8744,23.6784,23.6874,152459.0
2020-03-02 11:00:00,26.59,26.71,26.56,26.66,238376.0,23.6784,23.7853,23.6517,23.7408,238376.0
2020-03-02 11:05:00,26.65,26.68,26.5,26.67,197345.0,23.7319,23.7586,23.5983,23.7497,197345.0
2020-03-02 11:10:00,26.67,26.95,26.65,26.92,282464.0,23.7497,23.999,23.7319,23.9723,282464.0
2020-03-02 11:15:00,26.92,27.04,26.9,26.91,171268.0,23.9723,24.0792,23.9545,23.9634,171268.0
2020-03-02 11:20:00,26.93,27.08,26.9,26.93,174121.0,23.9812,24.1148,23.9545,23.9812,174121.0
2020-03-02 11:25:00,26.93,27.02,26.87,26.96,168117.0,23.9812,24.0614,23.9278,24.0079,168117.0
2020-03-02 11:30:00,26.96,26.98,26.88,26.91,259985.0,24.0079,24.0257,23.9367,23.9634,259985.0
2020-03-02 11:35:00,26.89,27.1,26.85,27.05,134094.0,23.9456,24.1326,23.91,24.0881,134094.0
2020-03-02 11:40:00,27.07,27.08,26.96,27.05,158302.0,24.1059,24.1148,24.0079,24.0881,158302.0
2020-03-02 11:45:00,27.05,27.07,26.92,26.98,99604.0,24.0881,24.1059,23.9723,24.0257,99604.0
2020-03-02 11:50:00,26.97,27.13,26.93,27.09,122820.0,24.0168,24.1593,23.9812,24.1237,122820.0
2020-03-02 11:55:00,27.09,27.19,27.04,27.08,238468.0,24.1237,24.2127,24.0792,24.1148,238468.0
2020-03-02 12:00:00,27.08,27.15,27.02,27.05,120527.0,24.1148,24.1771,24.0614,24.0881,120527.0
2020-03-02 12:05:00,27.05,27.08,26.96,26.96,161755.0,24.0881,24.1148,24.0079,24.0079,161755.0
2020-03-02 12:10:00,26.96,26.99,26.92,26.97,157518.0,24.0079,24.0346,23.9723,24.0168,157518.0
2020-03-02 12:15:00,26.97,27.0,26.88,26.96,112664.0,24.0168,24.0436,23.9367,24.0079,112664.0
2020-03-02 12:20:00,26.96,26.97,26.83,26.84,118873.0,24.0079,24.0168,23.8922,23.9011,118873.0
2020-03-02 12:25:00,26.83,26.93,26.78,26.83,204077.0,23.8922,23.9812,23.8476,23.8922,204077.0
2020-03-02 12:30:00,26.82,26.93,26.81,26.91,150778.0,23.8833,23.9812,23.8744,23.9634,150778.0
2020-03-02 12:35:00,26.92,26.97,26.89,26.91,130395.0,23.9723,24.0168,23.9456,23.9634,130395.0
2020-03-02 12:40:00,26.92,26.96,26.83,26.88,98117.0,23.9723,24.0079,23.8922,23.9367,98117.0
2020-03-02 12:45:00,26.88,26.95,26.86,26.89,95761.0,23.9367,23.999,23.9189,23.9456,95761.0
2020-03-02 12:50:00,26.91,27.0,26.85,26.99,109209.0,23.9634,24.0436,23.91,24.0346,109209.0
2020-03-02 12:55:00,27.0,27.02,26.91,26.95,68782.0,24.0436,24.0614,23.9634,23.999,68782.0
2020-03-02 13:00:00,26.96,27.04,26.95,27.01,105156.0,24.0079,24.0792,23.999,24.0525,105156.0
2020-03-02 13:05:00,27.01,27.01,26.8,26.84,134042.0,24.0525,24.0525,23.8655,23.9011,134042.0
2020-03-02 13:10:00,26.85,26.87,26.77,26.84,94596.0,23.91,23.9278,23.8387,23.9011,94596.0
2020-03-02 13:15:00,26.83,26.85,26.69,26.71,72253.0,23.8922,23.91,23.7675,23.7853,72253.0
2020-03-02 13:20:00,26.71,26.73,26.61,26.63,94930.0,23.7853,23.8031,23.6963,23.7141,94930.0
2020-03-02 13:25:00,26.63,26.66,26.55,26.64,106557.0,23.7141,23.7408,23.6428,23.723,106557.0
2020-03-02 13:30:00,26.65,26.68,26.57,26.63,70378.0,23.7319,23.7586,23.6606,23.7141,70378.0
2020-03-02 13:35:00,26.61,26.73,26.6,26.71,142759.0,23.6963,23.8031,23.6874,23.7853,142759.0
2020-03-02 13:40:00,26.71,26.79,26.67,26.77,102993.0,23.7853,23.8565,23.7497,23.8387,102993.0
2020-03-02 13:45:00,26.79,26.8,26.58,26.65,105705.0,23.8565,23.8655,23.6695,23.7319,105705.0
2020-03-02 13:50:00,26.64,26.72,26.56,26.58,121004.0,23.723,23.7942,23.6517,23.6695,121004.0
2020-03-02 13:55:00,26.58,26.76,26.58,26.73,138650.0,23.6695,23.8298,23.6695,23.8031,138650.0
2020-03-02 14:00:00,26.73,26.85,26.71,26.79,152875.0,23.8031,23.91,23.7853,23.8565,152875.0
2020-03-02 14:05:00,26.8,26.87,26.74,26.85,118775.0,23.8655,23.9278,23.812,23.91,118775.0
2020-03-02 14:10:00,26.86,26.91,26.82,26.91,121056.0,23.9189,23.9634,23.8833,23.9634,121056.0
2020-03-02 14:15:00,26.91,26.91,26.83,26.84,114507.0,23.9634,23.9634,23.8922,23.9011,114507.0
2020-03-02 14:20:00,26.84,26.9,26.75,26.77,313920.0,23.9011,23.9545,23.8209,23.8387,313920.0
2020-03-02 14:25:00,26.78,26.83,26.68,26.69,213367.0,23.8476,23.8922,23.7586,23.7675,213367.0
2020-03-02 14:30:00,26.69,26.71,26.58,26.58,143833.0,23.7675,23.7853,23.6695,23.6695,143833.0
2020-03-02 14:35:00,26.58,26.63,26.55,26.56,253356.0,23.6695,23.7141,23.6428,23.6517,253356.0
2020-03-02 14:40:00,26.55,26.56,26.41,26.44,222196.0,23.6428,23.6517,23.5182,23.5449,222196.0
2020-03-02 14:45:00,26.43,26.57,26.4,26.55,169058.0,23.536,23.6606,23.5093,23.6428,169058.0
2020-03-02 14:50:00,26.54,26.6,26.47,26.59,166793.0,23.6339,23.6874,23.5716,23.6784,166793.0
2020-03-02 14:55:00,26.59,26.62,26.42,26.45,295212.0,23.6784,23.7052,23.5271,23.5538,295212.0
2020-03-02 15:00:00,26.45,26.65,26.43,26.65,251664.0,23.5538,23.7319,23.536,23.7319,251664.0
2020-03-02 15:05:00,26.64,26.78,26.63,26.74,160970.0,23.723,23.8476,23.7141,23.812,160970.0
2020-03-02 15:10:00,26.74,26.82,26.7,26.81,196071.0,23.812,23.8833,23.7764,23.8744,196071.0
2020-03-02 15:15:00,26.81,26.83,26.75,26.77,202204.0,23.8744,23.8922,23.8209,23.8387,202204.0
2020-03-02 15:20:00,26.77,26.94,26.61,26.93,2073408.0,23.8387,23.9901,23.6963,23.9812,2073408.0
2020-03-02 15:25:00,26.93,27.01,26.89,26.98,168198.0,23.9812,24.0525,23.9456,24.0257,168198.0
2020-03-02 15:30:00,26.98,27.05,26.95,27.04,218237.0,24.0257,24.0881,23.999,24.0792,218237.0
2020-03-02 15:35:00,27.03,27.29,27.03,27.29,341818.0,24.0703,24.3018,24.0703,24.3018,341818.0
2020-03-02 15:40:00,27.29,27.32,27.2,27.24,239339.0,24.3018,24.3285,24.2217,24.2573,239339.0
2020-03-02 15:45:00,27.24,27.4,27.2,27.36,374166.0,24.2573,24.3998,24.2217,24.3641,374166.0
2020-03-02 15:50:00,27.36,27.65,27.35,27.64,614526.0,24.3641,24.6224,24.3552,24.6135,614526.0
2020-03-02 15:55:00,27.65,27.79,27.51,27.79,1237967.0,24.6224,24.747,24.4977,24.747,1237967.0
2020-03-03 09:30:00,27.62,27.74,27.04,27.12,627464.0,24.5957,24.7025,24.0792,24.1504,627464.0
2020-03-03 09:35:00,27.12,27.13,26.83,27.05,235743.0,24.1504,24.1593,23.8922,24.0881,235743.0
2020-03-03 09:40:00,27.05,27.16,26.86,26.89,235990.0,24.0881,24.186,23.9189,23.9456,235990.0
2020-03-03 09:45:00,26.89,27.01,26.77,26.83,221379.0,23.9456,24.0525,23.8387,23.8922,221379.0
2020-03-03 09:50:00,26.83,26.83,26.59,26.63,197507.0,23.8922,23.8922,23.6784,23.7141,197507.0
2020-03-03 09:55:00,26.62,26.82,26.57,26.77,406870.0,23.7052,23.8833,23.6606,23.8387,406870.0
2020-03-03 10:00:00,26.76,27.91,26.75,27.7,587829.0,23.8298,24.8539,23.8209,24.6669,587829.0
2020-03-03 10:05:00,27.71,27.87,27.18,27.3,261673.0,24.6758,24.8183,24.2038,24.3107,261673.0
2020-03-03 10:10:00,27.3,27.31,26.71,26.78,202144.0,24.3107,24.3196,23.7853,23.8476,202144.0
2020-03-03 10:15:00,26.76,26.97,26.65,26.85,195670.0,23.8298,24.0168,23.7319,23.91,195670.0
2020-03-03 10:20:00,26.85,27.23,26.85,27.22,218295.0,23.91,24.2484,23.91,24.2395,218295.0
2020-03-03 10:25:00,27.21,27.41,27.08,27.34,371511.0,24.2306,24.4087,24.1148,24.3463,371511.0
2020-03-03 10:30:00,27.33,27.52,27.29,27.41,290935.0,24.3374,24.5066,24.3018,24.4087,290935.0
2020-03-03 10:35:00,27.4,27.6,27.39,27.44,305447.0,24.3998,24.5779,24.3908,24.4354,305447.0
2020-03-03 10:40:00,27.44,27.56,27.32,27.42,215851.0,24.4354,24.5422,24.3285,24.4176,215851.0
2020-03-03 10:45:00,27.41,27.44,27.23,27.26,249008.0,24.4087,24.4354,24.2484,24.2751,249008.0
2020-03-03 10:50:00,27.27,27.34,27.19,27.28,197233.0,24.284,24.3463,24.2127,24.2929,197233.0
2020-03-03 10:55:00,27.27,27.5,27.24,27.49,234348.0,24.284,24.4888,24.2573,24.4799,234348.0
2020-03-03 11:00:00,27.48,27.49,27.18,27.27,199088.0,24.471,24.4799,24.2038,24.284,199088.0
2020-03-03 11:05:00,27.28,27.29,27.0,27.01,260036.0,24.2929,24.3018,24.0436,24.0525,260036.0
2020-03-03 11:10:00,27.02,27.08,26.87,26.96,267841.0,24.0614,24.1148,23.9278,24.0079,267841.0
2020-03-03 11:15:00,26.97,27.22,26.97,27.04,252663.0,24.0168,24.2395,24.0168,24.0792,252663.0
2020-03-03 11:20:00,27.03,27.11,26.74,26.75,289682.0,24.0703,24.1415,23.812,23.8209,289682.0
2020-03-03 11:25:00,26.76,26.88,26.63,26.72,322817.0,23.8298,23.9367,23.7141,23.7942,322817.0
2020-03-03 11:30:00,26.72,26.89,26.67,26.88,295324.0,23.7942,23.9456,23.7497,23.9367,295324.0
2020-03-03 11:35:00,26.88,27.06,26.79,27.03,187229.0,23.9367,24.097,23.8565,24.0703,187229.0
2020-03-03 11:40:00,27.04,27.1,26.89,26.96,145322.0,24.0792,24.1326,23.9456,24.0079,145322.0
2020-03-03 11:45:00,26.96,26.99,26.83,26.85,102757.0,24.0079,24.0346,23.8922,23.91,102757.0
2020-03-03 11:50:00,26.85,27.09,26.83,27.05,157769.0,23.91,24.1237,23.8922,24.0881,157769.0
2020-03-03 11:55:00,27.04,27.14,26.96,27.1,94866.0,24.0792,24.1682,24.0079,24.1326,94866.0
2020-03-03 12:00:00,27.1,27.1,26.93,27.06,95995.0,24.1326,24.1326,23.9812,24.097,95995.0
2020-03-03 12:05:00,27.06,27.27,27.06,27.23,102756.0,24.097,24.284,24.097,24.2484,102756.0
2020-03-03 12:10:00,27.23,27.24,27.06,27.1,94576.0,24.2484,24.2573,24.097,24.1326,94576.0
2020-03-03 12:15:00,27.1,27.13,27.02,27.12,73829.0,24.1326,24.1593,24.0614,24.1504,73829.0
2020-03-03 12:20:00,27.13,27.16,27.07,27.16,98012.0,24.1593,24.186,24.1059,24.186,98012.0
2020-03-03 12:25:00,27.16,27.19,26.98,27.03,89694.0,24.186,24.2127,24.0257,24.0703,89694.0
2020-03-03 12:30:00,27.03,27.06,26.89,26.89,101853.0,24.0703,24.097,23.9456,23.9456,101853.0
2020-03-03 12:35:00,26.9,27.02,26.84,27.02,95058.0,23.9545,24.0614,23.9011,24.0614,95058.0
2020-03-03 12:40:00,27.01,27.07,26.97,26.98,100654.0,24.0525,24.1059,24.0168,24.0257,100654.0
2020-03-03 12:45:00,27.0,27.12,26.99,27.05,86507.0,24.0436,24.1504,24.0346,24.0881,86507.0
2020-03-03 12:50:00,27.05,27.05,26.92,26.95,73419.0,24.0881,24.0881,23.9723,23.999,73419.0
2020-03-03 12:55:00,26.94,27.09,26.92,27.06,115867.0,23.9901,24.1237,23.9723,24.097,115867.0
2020-03-03 13:00:00,27.06,27.06,26.88,26.92,121445.0,24.097,24.097,23.9367,23.9723,121445.0
2020-03-03 13:05:00,26.91,26.96,26.87,26.93,189539.0,23.9634,24.0079,23.9278,23.9812,189539.0
2020-03-03 13:10:00,26.93,26.96,26.8,26.84,88611.0,23.9812,24.0079,23.8655,23.9011,88611.0
2020-03-03 13:15:00,26.85,26.89,26.71,26.76,118634.0,23.91,23.9456,23.7853,23.8298,118634.0
2020-03-03 13:20:00,26.77,26.81,26.69,26.74,146684.0,23.8387,23.8744,23.7675,23.812,146684.0
2020-03-03 13:25:00,26.73,26.74,26.59,26.7,151485.0,23.8031,23.812,23.6784,23.7764,151485.0
2020-03-03 13:30:00,26.7,26.76,26.57,26.74,135398.0,23.7764,23.8298,23.6606,23.812,135398.0
2020-03-03 13:35:00,26.73,26.73,26.6,26.63,109939.0,23.8031,23.8031,23.6874,23.7141,109939.0
2020-03-03 13:40:00,26.63,26.65,26.45,26.45,110849.0,23.7141,23.7319,23.5538,23.5538,110849.0
2020-03-03 13:45:00,26.45,26.57,26.45,26.45,107209.0,23.5538,23.6606,23.5538,23.5538,107209.0
2020-03-03 13:50:00,26.45,26.51,26.41,26.47,112634.0,23.5538,23.6072,23.5182,23.5716,112634.0
2020-03-03 13:55:00,26.48,26.55,26.4,26.43,138035.0,23.5805,23.6428,23.5093,23.536,138035.0
2020-03-03 14:00:00,26.44,26.55,26.37,26.4,158461.0,23.5449,23.6428,23.4825,23.5093,158461.0
2020-03-03 14:05:00,26.4,26.42,26.27,26.27,156598.0,23.5093,23.5271,23.3935,23.3935,156598.0
2020-03-03 14:10:00,26.28,26.55,26.26,26.5,243165.0,23.4024,23.6428,23.3846,23.5983,243165.0
2020-03-03 14:15:00,26.5,26.51,26.31,26.36,131511.0,23.5983,23.6072,23.4291,23.4736,131511.0
2020-03-03 14:20:00,26.35,26.52,26.31,26.33,153262.0,23.4647,23.6161,23.4291,23.4469,153262.0
2020-03-03 14:25:00,26.34,26.65,26.33,26.61,165239.0,23.4558,23.7319,23.4469,23.6963,165239.0
2020-03-03 14:30:00,26.61,26.65,26.51,26.62,185672.0,23.6963,23.7319,23.6072,23.7052,185672.0
2020-03-03 14:35:00,26.62,26.65,26.52,26.52,256334.0,23.7052,23.7319,23.6161,23.6161,256334.0
2020-03-03 14:40:00,26.52,26.54,26.43,26.5,185988.0,23.6161,23.6339,23.536,23.5983,185988.0
2020-03-03 14:45:00,26.5,26.74,26.49,26.74,235374.0,23.5983,23.812,23.5894,23.812,235374.0
2020-03-03 14:50:00,26.73,26.79,26.66,26.79,223970.0,23.8031,23.8565,23.7408,23.8565,223970.0
2020-03-03 14:55:00,26.78,26.83,26.64,26.72,245597.0,23.8476,23.8922,23.723,23.7942,245597.0
2020-03-03 15:00:00,26.72,26.89,26.67,26.88,207045.0,23.7942,23.9456,23.7497,23.9367,207045.0
2020-03-03 15:05:00,26.87,26.87,26.75,26.79,205588.0,23.9278,23.9278,23.8209,23.8565,205588.0
2020-03-03 15:10:00,26.8,27.04,26.78,26.99,238984.0,23.8655,24.0792,23.8476,24.0346,238984.0
2020-03-03 15:15:00,27.0,27.04,26.89,26.98,170894.0,24.0436,24.0792,23.9456,24.0257,170894.0
2020-03-03 15:20:00,26.98,27.02,26.76,26.79,253036.0,24.0257,24.0614,23.8298,23.8565,253036.0
2020-03-03 15:25:00,26.79,27.06,26.78,27.05,180640.0,23.8565,24.097,23.8476,24.0881,180640.0
2020-03-03 15:30:00,27.05,27.08,26.81,26.92,244407.0,24.0881,24.1148,23.8744,23.9723,244407.0
2020-03-03 15:35:00,26.92,26.96,26.73,26.77,291097.0,23.9723,24.0079,23.8031,23.8387,291097.0
2020-03-03 15:40:00,26.78,27.07,26.76,27.05,367808.0,23.8476,24.1059,23.8298,24.0881,367808.0
2020-03-03 15:45:00,27.05,27.13,26.81,26.83,434333.0,24.0881,24.1593,23.8744,23.8922,434333.0
2020-03-03 15:50:00,26.82,26.98,26.74,26.94,720732.0,23.8833,24.0257,23.812,23.9901,720732.0
2020-03-03 15:55:00,26.94,27.1,26.73,26.8,889292.0,23.9901,24.1326,23.8031,23.8655,889292.0
2020-03-04 09:30:00,27.21,27.38,26.78,26.89,604036.0,24.2306,24.3819,23.8476,23.9456,604036.0
2020-03-04 09:35:00,26.9,26.96,26.71,26.92,228210.0,23.9545,24.0079,23.7853,23.9723,228210.0
2020-03-04 09:40:00,26.91,27.07,26.87,27.02,170400.0,23.9634,24.1059,23.9278,24.0614,170400.0
2020-03-04 09:45:00,27.02,27.04,26.87,26.92,126774.0,24.0614,24.0792,23.9278,23.9723,126774.0
2020-03-04 09:50:00,26.93,26.93,26.76,26.76,137523.0,23.9812,23.9812,23.8298,23.8298,137523.0
2020-03-04 09:55:00,26.76,26.79,26.62,26.7,139235.0,23.8298,23.8565,23.7052,23.7764,139235.0
2020-03-04 10:00:00,26.7,26.81,26.64,26.72,160828.0,23.7764,23.8744,23.723,23.7942,160828.0
2020-03-04 10:05:00,26.71,26.82,26.63,26.77,199533.0,23.7853,23.8833,23.7141,23.8387,199533.0
2020-03-04 10:10:00,26.77,26.84,26.72,26.83,131518.0,23.8387,23.9011,23.7942,23.8922,131518.0
2020-03-04 10:15:00,26.84,26.93,26.76,26.93,187563.0,23.9011,23.9812,23.8298,23.9812,187563.0
2020-03-04 10:20:00,26.93,26.99,26.82,26.88,342564.0,23.9812,24.0346,23.8833,23.9367,342564.0
2020-03-04 10:25:00,26.88,26.94,26.82,26.9,155449.0,23.9367,23.9901,23.8833,23.9545,155449.0
2020-03-04 10:30:00,26.9,26.96,26.68,26.69,247862.0,23.9545,24.0079,23.7586,23.7675,247862.0
2020-03-04 10:35:00,26.69,26.76,26.48,26.5,167388.0,23.7675,23.8298,23.5805,23.5983,167388.0
2020-03-04 10:40:00,26.49,26.63,26.45,26.62,436444.0,23.5894,23.7141,23.5538,23.7052,436444.0
2020-03-04 10:45:00,26.62,26.66,26.52,26.64,166483.0,23.7052,23.7408,23.6161,23.723,166483.0
2020-03-04 10:50:00,26.65,26.68,26.54,26.55,198612.0,23.7319,23.7586,23.6339,23.6428,198612.0
2020-03-04 10:55:00,26.54,26.6,26.49,26.53,98780.0,23.6339,23.6874,23.5894,23.625,98780.0
2020-03-04 11:00:00,26.53,26.7,26.53,26.69,210285.0,23.625,23.7764,23.625,23.7675,210285.0
2020-03-04 11:05:00,26.7,26.78,26.59,26.69,108390.0,23.7764,23.8476,23.6784,23.7675,108390.0
2020-03-04 11:10:00,26.7,26.87,26.68,26.79,142094.0,23.7764,23.9278,23.7586,23.8565,142094.0
2020-03-04 11:15:00,26.79,26.84,26.77,26.8,120695.0,23.8565,23.9011,23.8387,23.8655,120695.0
2020-03-04 11:20:00,26.8,26.82,26.66,26.79,127682.0,23.8655,23.8833,23.7408,23.8565,127682.0
2020-03-04 11:25:00,26.81,26.85,26.68,26.74,227769.0,23.8744,23.91,23.7586,23.812,227769.0
2020-03-04 11:30:00,26.75,26.79,26.57,26.6,172224.0,23.8209,23.8565,23.6606,23.6874,172224.0
2020-03-04 11:35:00,26.6,26.61,26.49,26.5,140732.0,23.6874,23.6963,23.5894,23.5983,140732.0
2020-03-04 11:40:00,26.51,26.56,26.38,26.46,143454.0,23.6072,23.6517,23.4914,23.5627,143454.0
2020-03-04 11:45:00,26.46,26.49,26.36,26.36,104176.0,23.5627,23.5894,23.4736,23.4736,104176.0
2020-03-04 11:50:00,26.36,26.39,26.28,26.3,273665.0,23.4736,23.5003,23.4024,23.4202,273665.0
2020-03-04 11:55:00,26.3,26.43,26.26,26.33,164629.0,23.4202,23.536,23.3846,23.4469,164629.0
2020-03-04 12:00:00,26.34,26.47,26.31,26.35,163693.0,23.4558,23.5716,23.4291,23.4647,163693.0
2020-03-04 12:05:00,26.36,26.41,26.3,26.39,95696.0,23.4736,23.5182,23.4202,23.5003,95696.0
2020-03-04 12:10:00,26.39,26.49,26.38,26.47,100179.0,23.5003,23.5894,23.4914,23.5716,100179.0
2020-03-04 12:15:00,26.47,26.54,26.4,26.43,118173.0,23.5716,23.6339,23.5093,23.536,118173.0
2020-03-04 12:20:00,26.43,26.51,26.39,26.51,87235.0,23.536,23.6072,23.5003,23.6072,87235.0
2020-03-04 12:25:00,26.51,26.65,26.45,26.64,187753.0,23.6072,23.7319,23.5538,23.723,187753.0
2020-03-04 12:30:00,26.65,26.69,26.57,26.66,83771.0,23.7319,23.7675,23.6606,23.7408,83771.0
2020-03-04 12:35:00,26.67,26.7,26.62,26.67,77301.0,23.7497,23.7764,23.7052,23.7497,77301.0
2020-03-04 12:40:00,26.67,26.75,26.64,26.74,190791.0,23.7497,23.8209,23.723,23.812,190791.0
2020-03-04 12:45:00,26.75,26.87,26.72,26.87,179548.0,23.8209,23.9278,23.7942,23.9278,179548.0
2020-03-04 12:50:00,26.87,26.97,26.84,26.91,149043.0,23.9278,24.0168,23.9011,23.9634,149043.0
2020-03-04 12:55:00,26.91,26.93,26.86,26.91,111833.0,23.9634,23.9812,23.9189,23.9634,111833.0
2020-03-04 13:00:00,26.91,26.98,26.91,26.96,94801.0,23.9634,24.0257,23.9634,24.0079,94801.0
2020-03-04 13:05:00,26.97,27.09,26.95,27.03,100167.0,24.0168,24.1237,23.999,24.0703,100167.0
2020-03-04 13:10:00,27.03,27.03,26.93,26.97,92404.0,24.0703,24.0703,23.9812,24.0168,92404.0
2020-03-04 13:15:00,26.98,27.02,26.93,27.01,79045.0,24.0257,24.0614,23.9812,24.0525,79045.0
2020-03-04 13:20:00,27.0,27.01,26.94,26.96,144788.0,24.0436,24.0525,23.9901,24.0079,144788.0
2020-03-04 13:25:00,26.95,26.99,26.92,26.96,89867.0,23.999,24.0346,23.9723,24.0079,89867.0
2020-03-04 13:30:00,26.95,27.0,26.93,26.96,67732.0,23.999,24.0436,23.9812,24.0079,67732.0
2020-03-04 13:35:00,26.97,26.98,26.86,26.88,143028.0,24.0168,24.0257,23.9189,23.9367,143028.0
2020-03-04 13:40:00,26.89,26.95,26.82,26.83,102452.0,23.9456,23.999,23.8833,23.8922,102452.0
2020-03-04 13:45:00,26.82,26.92,26.81,26.91,69712.0,23.8833,23.9723,23.8744,23.9634,69712.0
2020-03-04 13:50:00,26.92,27.0,26.89,26.99,97534.0,23.9723,24.0436,23.9456,24.0346,97534.0
2020-03-04 13:55:00,26.99,27.0,26.87,26.88,58269.0,24.0346,24.0436,23.9278,23.9367,58269.0
2020-03-04 14:00:00,26.88,26.93,26.82,26.87,67926.0,23.9367,23.9812,23.8833,23.9278,67926.0
2020-03-04 14:05:00,26.86,26.94,26.83,26.89,102027.0,23.9189,23.9901,23.8922,23.9456,102027.0
2020-03-04 14:10:00,26.89,26.93,26.87,26.87,79733.0,23.9456,23.9812,23.9278,23.9278,79733.0
2020-03-04 14:15:00,26.87,26.98,26.87,26.94,64080.0,23.9278,24.0257,23.9278,23.9901,64080.0
2020-03-04 14:20:00,26.94,26.98,26.89,26.91,87783.0,23.9901,24.0257,23.9456,23.9634,87783.0
2020-03-04 14:25:00,26.9,26.97,26.83,26.84,96748.0,23.9545,24.0168,23.8922,23.9011,96748.0
2020-03-04 14:30:00,26.85,26.93,26.83,26.87,142265.0,23.91,23.9812,23.8922,23.9278,142265.0
2020-03-04 14:35:00,26.88,26.91,26.83,26.88,87481.0,23.9367,23.9634,23.8922,23.9367,87481.0
2020-03-04 14:40:00,26.88,26.91,26.83,26.87,133985.0,23.9367,23.9634,23.8922,23.9278,133985.0
2020-03-04 14:45:00,26.87,26.87,26.8,26.81,77298.0,23.9278,23.9278,23.8655,23.8744,77298.0
2020-03-04 14:50:00,26.82,26.86,26.78,26.8,96632.0,23.8833,23.9189,23.8476,23.8655,96632.0
2020-03-04 14:55:00,26.8,26.88,26.8,26.84,64108.0,23.8655,23.9367,23.8655,23.9011,64108.0
2020-03-04 15:00:00,26.84,26.88,26.81,26.84,103402.0,23.9011,23.9367,23.8744,23.9011,103402.0
2020-03-04 15:05:00,26.83,26.85,26.76,26.8,109273.0,23.8922,23.91,23.8298,23.8655,109273.0
2020-03-04 15:10:00,26.8,26.89,26.78,26.84,132360.0,23.8655,23.9456,23.8476,23.9011,132360.0
2020-03-04 15:15:00,26.83,26.87,26.82,26.85,80512.0,23.8922,23.9278,23.8833,23.91,80512.0
2020-03-04 15:20:00,26.85,26.97,26.82,26.94,114823.0,23.91,24.0168,23.8833,23.9901,114823.0
2020-03-04 15:25:00,26.93,26.97,26.92,26.95,175949.0,23.9812,24.0168,23.9723,23.999,175949.0
2020-03-04 15:30:00,26.96,27.02,26.93,26.99,282896.0,24.0079,24.0614,23.9812,24.0346,282896.0
2020-03-04 15:35:00,26.99,27.01,26.91,26.95,214448.0,24.0346,24.0525,23.9634,23.999,214448.0
2020-03-04 15:40:00,26.95,26.96,26.81,26.84,190263.0,23.999,24.0079,23.8744,23.9011,190263.0
2020-03-04 15:45:00,26.84,26.9,26.79,26.9,214575.0,23.9011,23.9545,23.8565,23.9545,214575.0
2020-03-04 15:50:00,26.9,27.06,26.9,27.03,431608.0,23.9545,24.097,23.9545,24.0703,431608.0
2020-03-04 15:55:00,27.02,27.1,27.01,27.08,706742.0,24.0614,24.1326,24.0525,24.1148,706742.0
2020-03-05 09:30:00,26.16,26.19,25.9,26.18,745133.0,23.2955,23.3222,23.064,23.3133,745133.0
2020-03-05 09:35:00,26.19,26.25,25.91,25.92,285093.0,23.3222,23.3757,23.0729,23.0818,285093.0
2020-03-05 09:40:00,25.92,25.94,25.79,25.82,248103.0,23.0818,23.0996,22.966,22.9928,248103.0
2020-03-05 09:45:00,25.82,25.87,25.73,25.81,259555.0,22.9928,23.0373,22.9126,22.9839,259555.0
2020-03-05 09:50:00,25.81,25.87,25.7,25.83,179522.0,22.9839,23.0373,22.8859,23.0017,179522.0
2020-03-05 09:55:00,25.82,25.83,25.68,25.77,160221.0,22.9928,23.0017,22.8681,22.9482,160221.0
2020-03-05 10:00:00,25.77,25.94,25.7,25.89,156926.0,22.9482,23.0996,22.8859,23.0551,156926.0
2020-03-05 10:05:00,25.88,25.92,25.78,25.91,106488.0,23.0462,23.0818,22.9571,23.0729,106488.0
2020-03-05 10:10:00,25.9,26.13,25.9,26.12,110705.0,23.064,23.2688,23.064,23.2599,110705.0
2020-03-05 10:15:00,26.12,26.16,25.98,26.14,138665.0,23.2599,23.2955,23.1352,23.2777,138665.0
2020-03-05 10:20:00,26.14,26.25,26.11,26.11,180203.0,23.2777,23.3757,23.251,23.251,180203.0
2020-03-05 10:25:00,26.12,26.17,25.99,26.02,142567.0,23.2599,23.3044,23.1441,23.1709,142567.0
2020-03-05 10:30:00,26.01,26.06,25.92,25.94,94879.0,23.162,23.2065,23.0818,23.0996,94879.0
2020-03-05 10:35:00,25.95,25.95,25.77,25.78,111636.0,23.1085,23.1085,22.9482,22.9571,111636.0
2020-03-05 10:40:00,25.79,25.87,25.73,25.74,143042.0,22.966,23.0373,22.9126,22.9215,143042.0
2020-03-05 10:45:00,25.74,25.85,25.69,25.84,156584.0,22.9215,23.0195,22.877,23.0106,156584.0
2020-03-05 10:50:00,25.83,25.95,25.8,25.93,203748.0,23.0017,23.1085,22.9749,23.0907,203748.0
2020-03-05 10:55:00,25.93,25.94,25.87,25.91,79312.0,23.0907,23.0996,23.0373,23.0729,79312.0
2020-03-05 11:00:00,25.91,25.93,25.8,25.85,148985.0,23.0729,23.0907,22.9749,23.0195,148985.0
2020-03-05 11:05:00,25.86,26.1,25.85,26.06,95245.0,23.0284,23.2421,23.0195,23.2065,95245.0
2020-03-05 11:10:00,26.06,26.1,26.03,26.07,66437.0,23.2065,23.2421,23.1798,23.2154,66437.0
2020-03-05 11:15:00,26.07,26.07,25.99,26.0,184602.0,23.2154,23.2154,23.1441,23.153,184602.0
2020-03-05 11:20:00,26.0,26.02,25.88,25.89,181101.0,23.153,23.1709,23.0462,23.0551,181101.0
2020-03-05 11:25:00,25.88,25.97,25.87,25.92,123478.0,23.0462,23.1263,23.0373,23.0818,123478.0
2020-03-05 11:30:00,25.91,25.97,25.9,25.9,88852.0,23.0729,23.1263,23.064,23.064,88852.0
2020-03-05 11:35:00,25.89,25.9,25.76,25.79,142241.0,23.0551,23.064,22.9393,22.966,142241.0
2020-03-05 11:40:00,25.8,25.82,25.74,25.75,89995.0,22.9749,22.9928,22.9215,22.9304,89995.0
2020-03-05 11:45:00,25.75,25.85,25.72,25.8,95392.0,22.9304,23.0195,22.9037,22.9749,95392.0
2020-03-05 11:50:00,25.8,25.82,25.74,25.77,57678.0,22.9749,22.9928,22.9215,22.9482,57678.0
2020-03-05 11:55:00,25.77,25.79,25.67,25.67,134370.0,22.9482,22.966,22.8592,22.8592,134370.0
2020-03-05 12:00:00,25.68,25.75,25.66,25.72,96090.0,22.8681,22.9304,22.8503,22.9037,96090.0
2020-03-05 12:05:00,25.72,25.73,25.66,25.66,101103.0,22.9037,22.9126,22.8503,22.8503,101103.0
2020-03-05 12:10:00,25.66,25.76,25.66,25.73,103549.0,22.8503,22.9393,22.8503,22.9126,103549.0
2020-03-05 12:15:00,25.72,25.74,25.63,25.64,109483.0,22.9037,22.9215,22.8236,22.8325,109483.0
2020-03-05 12:20:00,25.64,25.65,25.53,25.53,143691.0,22.8325,22.8414,22.7345,22.7345,143691.0
2020-03-05 12:25:00,25.54,25.62,25.49,25.58,153605.0,22.7434,22.8147,22.6989,22.779,153605.0
2020-03-05 12:30:00,25.59,25.65,25.57,25.59,107846.0,22.7879,22.8414,22.7701,22.7879,107846.0
2020-03-05 12:35:00,25.6,25.61,25.49,25.49,88207.0,22.7968,22.8058,22.6989,22.6989,88207.0
2020-03-05 12:40:00,25.49,25.54,25.4,25.41,139356.0,22.6989,22.7434,22.6187,22.6277,139356.0
2020-03-05 12:45:00,25.41,25.45,25.31,25.45,161983.0,22.6277,22.6633,22.5386,22.6633,161983.0
2020-03-05 12:50:00,25.45,25.48,25.4,25.46,106151.0,22.6633,22.69,22.6187,22.6722,106151.0
2020-03-05 12:55:00,25.45,25.47,25.26,25.26,153219.0,22.6633,22.6811,22.4941,22.4941,153219.0
2020-03-05 13:00:00,25.27,25.36,25.25,25.28,211009.0,22.503,22.5831,22.4852,22.5119,211009.0
2020-03-05 13:05:00,25.29,25.33,25.24,25.27,128379.0,22.5208,22.5564,22.4763,22.503,128379.0
2020-03-05 13:10:00,25.28,25.35,25.23,25.3,118623.0,22.5119,22.5742,22.4674,22.5297,118623.0
2020-03-05 13:15:00,25.3,25.37,25.26,25.28,129923.0,22.5297,22.592,22.4941,22.5119,129923.0
2020-03-05 13:20:00,25.28,25.43,25.27,25.39,134689.0,22.5119,22.6455,22.503,22.6098,134689.0
2020-03-05 13:25:00,25.4,25.42,25.34,25.34,123403.0,22.6187,22.6366,22.5653,22.5653,123403.0
2020-03-05 13:30:00,25.35,25.35,25.27,25.3,159630.0,22.5742,22.5742,22.503,22.5297,159630.0
2020-03-05 13:35:00,25.3,25.39,25.29,25.33,112548.0,22.5297,22.6098,22.5208,22.5564,112548.0
2020-03-05 13:40:00,25.32,25.38,25.31,25.33,81877.0,22.5475,22.6009,22.5386,22.5564,81877.0
2020-03-05 13:45:00,25.33,25.46,25.31,25.4,117462.0,22.5564,22.6722,22.5386,22.6187,117462.0
2020-03-05 13:50:00,25.41,25.53,25.41,25.52,128934.0,22.6277,22.7345,22.6277,22.7256,128934.0
2020-03-05 13:55:00,25.53,25.62,25.51,25.59,150039.0,22.7345,22.8147,22.7167,22.7879,150039.0
2020-03-05 14:00:00,25.59,25.65,25.55,25.61,121829.0,22.7879,22.8414,22.7523,22.8058,121829.0
2020-03-05 14:05:00,25.6,25.69,25.58,25.64,107161.0,22.7968,22.877,22.779,22.8325,107161.0
2020-03-05 14:10:00,25.63,25.68,25.58,25.64,90449.0,22.8236,22.8681,22.779,22.8325,90449.0
2020-03-05 14:15:00,25.64,25.64,25.5,25.53,140305.0,22.8325,22.8325,22.7078,22.7345,140305.0
2020-03-05 14:20:00,25.52,25.56,25.47,25.48,92663.0,22.7256,22.7612,22.6811,22.69,92663.0
2020-03-05 14:25:00,25.48,25.48,25.37,25.38,136492.0,22.69,22.69,22.592,22.6009,136492.0
2020-03-05 14:30:00,25.37,25.41,25.35,25.36,88075.0,22.592,22.6277,22.5742,22.5831,88075.0
2020-03-05 14:35:00,25.35,25.54,25.31,25.53,122212.0,22.5742,22.7434,22.5386,22.7345,122212.0
2020-03-05 14:40:00,25.52,25.57,25.49,25.52,95662.0,22.7256,22.7701,22.6989,22.7256,95662.0
2020-03-05 14:45:00,25.51,25.59,25.49,25.57,173926.0,22.7167,22.7879,22.6989,22.7701,173926.0
2020-03-05 14:50:00,25.58,25.63,25.52,25.52,108808.0,22.779,22.8236,22.7256,22.7256,108808.0
2020-03-05 14:55:00,25.52,25.62,25.51,25.62,102258.0,22.7256,22.8147,22.7167,22.8147,102258.0
2020-03-05 15:00:00,25.62,25.62,25.56,25.56,115744.0,22.8147,22.8147,22.7612,22.7612,115744.0
2020-03-05 15:05:00,25.56,25.6,25.54,25.59,108621.0,22.7612,22.7968,22.7434,22.7879,108621.0
2020-03-05 15:10:00,25.59,25.61,25.4,25.42,146532.0,22.7879,22.8058,22.6187,22.6366,146532.0
2020-03-05 15:15:00,25.43,25.46,25.32,25.36,155360.0,22.6455,22.6722,22.5475,22.5831,155360.0
2020-03-05 15:20:00,25.36,25.46,25.35,25.43,161379.0,22.5831,22.6722,22.5742,22.6455,161379.0
2020-03-05 15:25:00,25.43,25.58,25.39,25.54,217779.0,22.6455,22.779,22.6098,22.7434,217779.0
2020-03-05 15:30:00,25.54,25.7,25.5,25.65,235384.0,22.7434,22.8859,22.7078,22.8414,235384.0
2020-03-05 15:35:00,25.65,25.69,25.58,25.6,178899.0,22.8414,22.877,22.779,22.7968,178899.0
2020-03-05 15:40:00,25.6,25.63,25.52,25.61,207986.0,22.7968,22.8236,22.7256,22.8058,207986.0
2020-03-05 15:45:00,25.62,25.63,25.52,25.52,281481.0,22.8147,22.8236,22.7256,22.7256,281481.0
2020-03-05 15:50:00,25.53,25.72,25.53,25.69,469861.0,22.7345,22.9037,22.7345,22.877,469861.0
2020-03-05 15:55:00,25.68,25.87,25.64,25.84,803681.0,22.8681,23.0373,22.8325,23.0106,803681.0
2020-03-06 09:30:00,24.88,24.88,24.34,24.38,1004724.0,22.1557,22.1557,21.6748,21.7104,1004724.0
2020-03-06 09:35:00,24.38,24.9,24.35,24.84,542997.0,21.7104,22.1735,21.6837,22.1201,542997.0
2020-03-06 09:40:00,24.83,25.16,24.66,25.07,357849.0,22.1112,22.405,21.9598,22.3249,357849.0
2020-03-06 09:45:00,25.06,25.11,24.62,24.63,477527.0,22.316,22.3605,21.9242,21.9331,477527.0
2020-03-06 09:50:00,24.63,24.64,24.24,24.31,797470.0,21.9331,21.942,21.5858,21.6481,797470.0
2020-03-06 09:55:00,24.31,24.42,24.13,24.17,522055.0,21.6481,21.7461,21.4878,21.5234,522055.0
2020-03-06 10:00:00,24.16,24.38,24.14,24.24,367048.0,21.5145,21.7104,21.4967,21.5858,367048.0
2020-03-06 10:05:00,24.23,24.33,24.04,24.05,459687.0,21.5769,21.6659,21.4077,21.4166,459687.0
2020-03-06 10:10:00,24.05,24.15,24.0,24.1,318499.0,21.4166,21.5056,21.372,21.4611,318499.0
2020-03-06 10:15:00,24.09,24.13,23.97,24.02,332031.0,21.4522,21.4878,21.3453,21.3899,332031.0
2020-03-06 10:20:00,24.02,24.27,24.01,24.2,284122.0,21.3899,21.6125,21.381,21.5501,284122.0
2020-03-06 10:25:00,24.2,24.44,24.2,24.37,276306.0,21.5501,21.7639,21.5501,21.7015,276306.0
2020-03-06 10:30:00,24.36,24.5,24.35,24.41,273442.0,21.6926,21.8173,21.6837,21.7372,273442.0
2020-03-06 10:35:00,24.41,24.55,24.3,24.54,252764.0,21.7372,21.8618,21.6392,21.8529,252764.0
2020-03-06 10:40:00,24.54,24.62,24.44,24.55,153714.0,21.8529,21.9242,21.7639,21.8618,153714.0
2020-03-06 10:45:00,24.55,24.71,24.51,24.71,359281.0,21.8618,22.0043,21.8262,22.0043,359281.0
2020-03-06 10:50:00,24.7,24.76,24.63,24.65,315790.0,21.9954,22.0488,21.9331,21.9509,315790.0
2020-03-06 10:55:00,24.65,24.69,24.46,24.46,201785.0,21.9509,21.9865,21.7817,21.7817,201785.0
2020-03-06 11:00:00,24.47,24.54,24.32,24.36,258980.0,21.7906,21.8529,21.657,21.6926,258980.0
2020-03-06 11:05:00,24.37,24.39,24.1,24.11,314793.0,21.7015,21.7193,21.4611,21.47,314793.0
2020-03-06 11:10:00,24.11,24.11,23.87,23.9,388701.0,21.47,21.47,21.2563,21.283,388701.0
2020-03-06 11:15:00,23.9,23.94,23.8,23.85,301521.0,21.283,21.3186,21.1939,21.2385,301521.0
2020-03-06 11:20:00,23.85,23.93,23.76,23.85,199460.0,21.2385,21.3097,21.1583,21.2385,199460.0
2020-03-06 11:25:00,23.85,23.91,23.8,23.87,233175.0,21.2385,21.2919,21.1939,21.2563,233175.0
2020-03-06 11:30:00,23.88,24.06,23.86,23.99,223632.0,21.2652,21.4255,21.2474,21.3631,223632.0
2020-03-06 11:35:00,23.99,24.09,23.95,24.04,150817.0,21.3631,21.4522,21.3275,21.4077,150817.0
2020-03-06 11:40:00,24.04,24.06,23.98,24.0,99242.0,21.4077,21.4255,21.3542,21.372,99242.0
2020-03-06 11:45:00,24.01,24.02,23.92,23.93,87599.0,21.381,21.3899,21.3008,21.3097,87599.0
2020-03-06 11:50:00,23.92,24.02,23.91,24.0,98611.0,21.3008,21.3899,21.2919,21.372,98611.0
2020-03-06 11:55:00,24.01,24.05,23.96,24.03,83930.0,21.381,21.4166,21.3364,21.3988,83930.0
2020-03-06 12:00:00,24.03,24.04,23.88,23.88,195558.0,21.3988,21.4077,21.2652,21.2652,195558.0
2020-03-06 12:05:00,23.87,23.95,23.85,23.92,176943.0,21.2563,21.3275,21.2385,21.3008,176943.0
2020-03-06 12:10:00,23.92,23.92,23.84,23.92,116821.0,21.3008,21.3008,21.2296,21.3008,116821.0
2020-03-06 12:15:00,23.92,23.99,23.85,23.86,120812.0,21.3008,21.3631,21.2385,21.2474,120812.0
2020-03-06 12:20:00,23.86,23.95,23.85,23.86,113676.0,21.2474,21.3275,21.2385,21.2474,113676.0
2020-03-06 12:25:00,23.85,23.92,23.82,23.88,130703.0,21.2385,21.3008,21.2118,21.2652,130703.0
2020-03-06 12:30:00,23.88,24.08,23.87,24.06,142100.0,21.2652,21.4433,21.2563,21.4255,142100.0
2020-03-06 12:35:00,24.06,24.2,24.02,24.16,150203.0,21.4255,21.5501,21.3899,21.5145,150203.0
2020-03-06 12:40:00,24.16,24.25,24.12,24.22,176190.0,21.5145,21.5947,21.4789,21.568,176190.0
2020-03-06 12:45:00,24.21,24.25,24.11,24.13,156021.0,21.5591,21.5947,21.47,21.4878,156021.0
2020-03-06 12:50:00,24.13,24.15,24.1,24.12,108542.0,21.4878,21.5056,21.4611,21.4789,108542.0
2020-03-06 12:55:00,24.13,24.2,24.09,24.16,143974.0,21.4878,21.5501,21.4522,21.5145,143974.0
2020-03-06 13:00:00,24.15,24.24,24.15,24.18,118146.0,21.5056,21.5858,21.5056,21.5323,118146.0
2020-03-06 13:05:00,24.19,24.26,24.17,24.21,106375.0,21.5412,21.6036,21.5234,21.5591,106375.0
2020-03-06 13:10:00,24.22,24.23,24.09,24.13,128899.0,21.568,21.5769,21.4522,21.4878,128899.0
2020-03-06 13:15:00,24.13,24.2,24.13,24.15,75846.0,21.4878,21.5501,21.4878,21.5056,75846.0
2020-03-06 13:20:00,24.15,24.29,24.14,24.27,126519.0,21.5056,21.6303,21.4967,21.6125,126519.0
2020-03-06 13:25:00,24.26,24.27,24.13,24.16,102507.0,21.6036,21.6125,21.4878,21.5145,102507.0
2020-03-06 13:30:00,24.16,24.2,24.07,24.08,69707.0,21.5145,21.5501,21.4344,21.4433,69707.0
2020-03-06 13:35:00,24.07,24.17,24.05,24.16,96851.0,21.4344,21.5234,21.4166,21.5145,96851.0
2020-03-06 13:40:00,24.16,24.22,24.11,24.13,97481.0,21.5145,21.568,21.47,21.4878,97481.0
2020-03-06 13:45:00,24.13,24.14,24.07,24.09,77018.0,21.4878,21.4967,21.4344,21.4522,77018.0
2020-03-06 13:50:00,24.09,24.13,23.99,24.01,119303.0,21.4522,21.4878,21.3631,21.381,119303.0
2020-03-06 13:55:00,24.02,24.05,24.01,24.03,71554.0,21.3899,21.4166,21.381,21.3988,71554.0
2020-03-06 14:00:00,24.03,24.04,23.95,24.0,120293.0,21.3988,21.4077,21.3275,21.372,120293.0
2020-03-06 14:05:00,24.01,24.01,23.94,23.96,170508.0,21.381,21.381,21.3186,21.3364,170508.0
2020-03-06 14:10:00,23.96,24.0,23.94,23.96,85015.0,21.3364,21.372,21.3186,21.3364,85015.0
2020-03-06 14:15:00,23.96,23.99,23.87,23.88,305459.0,21.3364,21.3631,21.2563,21.2652,305459.0
2020-03-06 14:20:00,23.88,23.93,23.84,23.88,198999.0,21.2652,21.3097,21.2296,21.2652,198999.0
2020-03-06 14:25:00,23.87,23.94,23.81,23.83,261391.0,21.2563,21.3186,21.2029,21.2207,261391.0
2020-03-06 14:30:00,23.82,23.86,23.76,23.76,152330.0,21.2118,21.2474,21.1583,21.1583,152330.0
2020-03-06 14:35:00,23.76,23.81,23.74,23.76,136495.0,21.1583,21.2029,21.1405,21.1583,136495.0
2020-03-06 14:40:00,23.76,23.77,23.67,23.71,254269.0,21.1583,21.1672,21.0782,21.1138,254269.0
2020-03-06 14:45:00,23.71,23.77,23.7,23.71,149131.0,21.1138,21.1672,21.1049,21.1138,149131.0
2020-03-06 14:50:00,23.71,23.72,23.68,23.72,127084.0,21.1138,21.1227,21.0871,21.1227,127084.0
2020-03-06 14:55:00,23.73,23.82,23.7,23.73,203725.0,21.1316,21.2118,21.1049,21.1316,203725.0
2020-03-06 15:00:00,23.73,23.77,23.69,23.72,157521.0,21.1316,21.1672,21.096,21.1227,157521.0
2020-03-06 15:05:00,23.73,23.74,23.62,23.65,199231.0,21.1316,21.1405,21.0337,21.0604,199231.0
2020-03-06 15:10:00,23.65,23.76,23.64,23.72,279049.0,21.0604,21.1583,21.0515,21.1227,279049.0
2020-03-06 15:15:00,23.72,23.85,23.69,23.82,251637.0,21.1227,21.2385,21.096,21.2118,251637.0
2020-03-06 15:20:00,23.82,23.82,23.62,23.65,227292.0,21.2118,21.2118,21.0337,21.0604,227292.0
2020-03-06 15:25:00,23.64,23.66,23.53,23.54,311309.0,21.0515,21.0693,20.9535,20.9624,311309.0
2020-03-06 15:30:00,23.54,23.77,23.53,23.69,324402.0,20.9624,21.1672,20.9535,21.096,324402.0
2020-03-06 15:35:00,23.68,23.79,23.52,23.52,297046.0,21.0871,21.185,20.9446,20.9446,297046.0
2020-03-06 15:40:00,23.53,23.64,23.52,23.62,369867.0,20.9535,21.0515,20.9446,21.0337,369867.0
2020-03-06 15:45:00,23.62,23.71,23.58,23.64,491573.0,21.0337,21.1138,20.998,21.0515,491573.0
2020-03-06 15:50:00,23.64,23.85,23.58,23.8,630666.0,21.0515,21.2385,20.998,21.1939,630666.0
2020-03-06 15:55:00,23.8,23.89,23.75,23.85,1135610.0,21.1939,21.2741,21.1494,21.2385,1135610.0
2020-03-09 09:30:00,17.9,17.9,15.46,15.46,1786565.0,15.94,15.94,13.7672,13.7672,1786565.0
2020-03-09 09:35:00,15.46,15.46,15.46,15.46,0.0,13.7672,13.7672,13.7672,13.7672,0.0
2020-03-09 09:40:00,15.46,15.46,15.46,15.46,0.0,13.7672,13.7672,13.7672,13.7672,0.0
2020-03-09 09:45:00,15.46,15.46,15.46,15.46,0.0,13.7672,13.7672,13.7672,13.7672,0.0
2020-03-09 09:50:00,13.5,14.33,12.91,14.03,3099738.0,12.0218,12.7609,11.4964,12.4937,3099738.0
2020-03-09 09:55:00,14.04,14.42,13.22,14.42,2550059.0,12.5026,12.841,11.7724,12.841,2550059.0
2020-03-09 10:00:00,14.42,14.56,14.14,14.56,686207.0,12.841,12.9657,12.5917,12.9657,686207.0
2020-03-09 10:05:00,15.28,15.6,14.75,15.59,2278796.0,13.6069,13.8918,13.1349,13.8829,2278796.0
2020-03-09 10:10:00,15.58,16.05,15.41,15.97,1876490.0,13.874,14.2926,13.7226,14.2213,1876490.0
2020-03-09 10:15:00,15.96,16.02,15.16,15.79,2089187.0,14.2124,14.2658,13.5,14.061,2089187.0
2020-03-09 10:20:00,15.78,16.14,15.6,16.02,2179248.0,14.0521,14.3727,13.8918,14.2658,2179248.0
2020-03-09 10:25:00,16.03,16.66,15.92,16.52,1561121.0,14.2747,14.8358,14.1768,14.7111,1561121.0
2020-03-09 10:30:00,16.52,17.3,16.47,17.02,3247527.0,14.7111,15.4057,14.6666,15.1563,3247527.0
2020-03-09 10:35:00,17.03,17.1,16.75,16.75,1880582.0,15.1652,15.2276,14.9159,14.9159,1880582.0
2020-03-09 10:40:00,16.76,17.63,16.67,17.07,1404484.0,14.9248,15.6995,14.8447,15.2009,1404484.0
2020-03-09 10:45:00,17.07,17.35,17.01,17.32,1941469.0,15.2009,15.4502,15.1474,15.4235,1941469.0
2020-03-09 10:50:00,17.31,17.32,17.02,17.13,1205759.0,15.4146,15.4235,15.1563,15.2543,1205759.0
2020-03-09 10:55:00,17.13,17.4,17.04,17.39,1389945.0,15.2543,15.4947,15.1742,15.4858,1389945.0
2020-03-09 11:00:00,17.39,17.54,17.3,17.5,1457054.0,15.4858,15.6194,15.4057,15.5838,1457054.0
2020-03-09 11:05:00,17.5,17.54,17.37,17.5,1090961.0,15.5838,15.6194,15.468,15.5838,1090961.0
2020-03-09 11:10:00,17.5,17.58,17.41,17.49,975583.0,15.5838,15.655,15.5036,15.5749,975583.0
2020-03-09 11:15:00,17.5,17.68,17.48,17.56,700049.0,15.5838,15.7441,15.566,15.6372,700049.0
2020-03-09 11:20:00,17.55,17.66,17.2,17.25,1715709.0,15.6283,15.7263,15.3166,15.3612,1715709.0
2020-03-09 11:25:00,17.25,17.33,17.21,17.29,815707.0,15.3612,15.4324,15.3255,15.3968,815707.0
2020-03-09 11:30:00,17.29,17.32,16.98,17.07,630652.0,15.3968,15.4235,15.1207,15.2009,630652.0
2020-03-09 11:35:00,17.07,17.15,16.94,16.96,740673.0,15.2009,15.2721,15.0851,15.1029,740673.0
2020-03-09 11:40:00,16.96,16.98,16.58,16.6,909855.0,15.1029,15.1207,14.7645,14.7823,909855.0
2020-03-09 11:45:00,16.6,16.6,16.4,16.51,919407.0,14.7823,14.7823,14.6042,14.7022,919407.0
2020-03-09 11:50:00,16.51,16.79,16.5,16.77,711556.0,14.7022,14.9515,14.6933,14.9337,711556.0
2020-03-09 11:55:00,16.77,17.0,16.69,16.9,924622.0,14.9337,15.1385,14.8625,15.0495,924622.0
2020-03-09 12:00:00,16.89,16.95,16.83,16.89,640777.0,15.0406,15.094,14.9871,15.0406,640777.0
2020-03-09 12:05:00,16.88,17.06,16.88,17.0,619945.0,15.0317,15.192,15.0317,15.1385,619945.0
2020-03-09 12:10:00,17.02,17.07,16.98,17.0,477514.0,15.1563,15.2009,15.1207,15.1385,477514.0
2020-03-09 12:15:00,17.01,17.01,17.0,17.0,575268.0,15.1474,15.1474,15.1385,15.1385,575268.0
2020-03-09 12:20:00,17.0,17.01,16.75,16.82,690991.0,15.1385,15.1474,14.9159,14.9782,690991.0
2020-03-09 12:25:00,16.82,16.85,16.06,16.82,742484.0,14.9782,15.005,14.3015,14.9782,742484.0
2020-03-09 12:30:00,16.82,17.0,16.79,16.95,717023.0,14.9782,15.1385,14.9515,15.094,717023.0
2020-03-09 12:35:00,16.95,17.03,16.9,16.94,650887.0,15.094,15.1652,15.0495,15.0851,650887.0
2020-03-09 12:40:00,16.95,16.96,16.86,16.93,621340.0,15.094,15.1029,15.0139,15.0762,621340.0
2020-03-09 12:45:00,16.93,16.99,16.89,16.9,740735.0,15.0762,15.1296,15.0406,15.0495,740735.0
2020-03-09 12:50:00,16.9,16.95,16.85,16.93,601357.0,15.0495,15.094,15.005,15.0762,601357.0
2020-03-09 12:55:00,16.92,17.01,16.89,16.94,465006.0,15.0673,15.1474,15.0406,15.0851,465006.0
2020-03-09 13:00:00,16.94,17.03,16.93,16.95,443340.0,15.0851,15.1652,15.0762,15.094,443340.0
2020-03-09 13:05:00,16.95,16.97,16.86,16.91,644946.0,15.094,15.1118,15.0139,15.0584,644946.0
2020-03-09 13:10:00,16.91,17.0,16.9,16.95,656630.0,15.0584,15.1385,15.0495,15.094,656630.0
2020-03-09 13:15:00,16.95,16.96,16.91,16.93,849713.0,15.094,15.1029,15.0584,15.0762,849713.0
2020-03-09 13:20:00,16.93,16.98,16.89,16.93,915227.0,15.0762,15.1207,15.0406,15.0762,915227.0
2020-03-09 13:25:00,16.93,16.96,16.86,16.95,2447419.0,15.0762,15.1029,15.0139,15.094,2447419.0
2020-03-09 13:30:00,16.95,17.04,16.87,16.9,508724.0,15.094,15.1742,15.0228,15.0495,508724.0
2020-03-09 13:35:00,16.9,16.96,16.88,16.91,1001173.0,15.0495,15.1029,15.0317,15.0584,1001173.0
2020-03-09 13:40:00,16.9,16.91,16.81,16.86,1108872.0,15.0495,15.0584,14.9693,15.0139,1108872.0
2020-03-09 13:45:00,16.86,17.34,16.86,16.98,684435.0,15.0139,15.4413,15.0139,15.1207,684435.0
2020-03-09 13:50:00,16.98,17.0,16.9,16.98,435693.0,15.1207,15.1385,15.0495,15.1207,435693.0
2020-03-09 13:55:00,16.98,17.03,16.9,16.98,327276.0,15.1207,15.1652,15.0495,15.1207,327276.0
2020-03-09 14:00:00,16.98,17.02,16.94,16.98,1449156.0,15.1207,15.1563,15.0851,15.1207,1449156.0
2020-03-09 14:05:00,16.98,16.99,16.9,16.93,494872.0,15.1207,15.1296,15.0495,15.0762,494872.0
2020-03-09 14:10:00,16.93,17.21,16.92,17.16,594871.0,15.0762,15.3255,15.0673,15.281,594871.0
2020-03-09 14:15:00,17.14,17.38,17.13,17.38,735196.0,15.2632,15.4769,15.2543,15.4769,735196.0
2020-03-09 14:20:00,17.37,17.58,17.37,17.57,974072.0,15.468,15.655,15.468,15.6461,974072.0
2020-03-09 14:25:00,17.56,17.56,17.42,17.51,485432.0,15.6372,15.6372,15.5125,15.5927,485432.0
2020-03-09 14:30:00,17.51,17.52,17.42,17.48,383404.0,15.5927,15.6016,15.5125,15.566,383404.0
2020-03-09 14:35:00,17.48,17.57,17.44,17.51,681691.0,15.566,15.6461,15.5304,15.5927,681691.0
2020-03-09 14:40:00,17.52,17.52,17.4,17.42,1197753.0,15.6016,15.6016,15.4947,15.5125,1197753.0
2020-03-09 14:45:00,17.42,17.53,17.41,17.43,791405.0,15.5125,15.6105,15.5036,15.5214,791405.0
2020-03-09 14:50:00,17.43,17.64,17.42,17.63,567772.0,15.5214,15.7085,15.5125,15.6995,567772.0
2020-03-09 14:55:00,17.63,17.72,17.59,17.7,623095.0,15.6995,15.7797,15.6639,15.7619,623095.0
2020-03-09 15:00:00,17.7,17.78,17.69,17.77,775848.0,15.7619,15.8331,15.753,15.8242,775848.0
2020-03-09 15:05:00,17.77,17.89,17.69,17.72,631417.0,15.8242,15.9311,15.753,15.7797,631417.0
2020-03-09 15:10:00,17.73,17.76,17.71,17.73,961666.0,15.7886,15.8153,15.7708,15.7886,961666.0
2020-03-09 15:15:00,17.73,17.74,17.53,17.54,444882.0,15.7886,15.7975,15.6105,15.6194,444882.0
2020-03-09 15:20:00,17.53,17.56,17.42,17.53,839857.0,15.6105,15.6372,15.5125,15.6105,839857.0
2020-03-09 15:25:00,17.53,17.66,17.52,17.61,912805.0,15.6105,15.7263,15.6016,15.6817,912805.0
2020-03-09 15:30:00,17.61,17.63,17.57,17.59,889879.0,15.6817,15.6995,15.6461,15.6639,889879.0
2020-03-09 15:35:00,17.59,17.59,17.53,17.55,583345.0,15.6639,15.6639,15.6105,15.6283,583345.0
2020-03-09 15:40:00,17.55,17.6,17.51,17.58,631698.0,15.6283,15.6728,15.5927,15.655,631698.0
2020-03-09 15:45:00,17.58,17.61,17.53,17.54,808928.0,15.655,15.6817,15.6105,15.6194,808928.0
2020-03-09 15:50:00,17.54,17.54,17.41,17.41,1353895.0,15.6194,15.6194,15.5036,15.5036,1353895.0
2020-03-09 15:55:00,17.41,17.42,17.3,17.31,2625626.0,15.5036,15.5125,15.4057,15.4146,2625626.0
2020-03-10 09:30:00,19.14,19.23,18.37,18.38,1678283.0,17.0442,17.1244,16.3585,16.3674,1678283.0
2020-03-10 09:35:00,18.38,18.48,18.03,18.1,1200207.0,16.3674,16.4565,16.0557,16.1181,1200207.0
2020-03-10 09:40:00,18.09,18.11,17.56,17.58,940385.0,16.1092,16.127,15.6372,15.655,940385.0
2020-03-10 09:45:00,17.58,17.76,17.49,17.54,734271.0,15.655,15.8153,15.5749,15.6194,734271.0
2020-03-10 09:50:00,17.54,17.87,17.53,17.58,661979.0,15.6194,15.9133,15.6105,15.655,661979.0
2020-03-10 09:55:00,17.58,17.68,17.29,17.53,560919.0,15.655,15.7441,15.3968,15.6105,560919.0
2020-03-10 10:00:00,17.53,17.68,17.49,17.63,409175.0,15.6105,15.7441,15.5749,15.6995,409175.0
2020-03-10 10:05:00,17.63,17.89,17.44,17.87,616792.0,15.6995,15.9311,15.5304,15.9133,616792.0
2020-03-10 10:10:00,17.87,18.02,17.59,17.68,387136.0,15.9133,16.0468,15.6639,15.7441,387136.0
2020-03-10 10:15:00,17.68,17.71,17.5,17.63,349588.0,15.7441,15.7708,15.5838,15.6995,349588.0
2020-03-10 10:20:00,17.63,17.7,17.54,17.64,516616.0,15.6995,15.7619,15.6194,15.7085,516616.0
2020-03-10 10:25:00,17.64,17.69,17.6,17.61,510675.0,15.7085,15.753,15.6728,15.6817,510675.0
2020-03-10 10:30:00,17.62,17.62,17.4,17.45,389208.0,15.6906,15.6906,15.4947,15.5393,389208.0
2020-03-10 10:35:00,17.45,17.59,17.44,17.53,414862.0,15.5393,15.6639,15.5304,15.6105,414862.0
2020-03-10 10:40:00,17.53,17.54,17.47,17.48,264342.0,15.6105,15.6194,15.5571,15.566,264342.0
2020-03-10 10:45:00,17.48,17.51,17.45,17.46,416262.0,15.566,15.5927,15.5393,15.5482,416262.0
2020-03-10 10:50:00,17.46,17.47,17.21,17.21,353952.0,15.5482,15.5571,15.3255,15.3255,353952.0
2020-03-10 10:55:00,17.21,17.32,17.19,17.2,543401.0,15.3255,15.4235,15.3077,15.3166,543401.0
2020-03-10 11:00:00,17.19,17.36,17.13,17.28,284978.0,15.3077,15.4591,15.2543,15.3879,284978.0
2020-03-10 11:05:00,17.27,17.39,17.22,17.34,357875.0,15.379,15.4858,15.3344,15.4413,357875.0
2020-03-10 11:10:00,17.34,17.38,17.24,17.29,272078.0,15.4413,15.4769,15.3523,15.3968,272078.0
2020-03-10 11:15:00,17.3,17.35,17.27,17.28,204414.0,15.4057,15.4502,15.379,15.3879,204414.0
2020-03-10 11:20:00,17.27,17.28,17.2,17.21,202951.0,15.379,15.3879,15.3166,15.3255,202951.0
2020-03-10 11:25:00,17.21,17.41,17.16,17.35,316313.0,15.3255,15.5036,15.281,15.4502,316313.0
2020-03-10 11:30:00,17.35,17.68,17.31,17.35,560659.0,15.4502,15.7441,15.4146,15.4502,560659.0
2020-03-10 11:35:00,17.35,17.44,17.33,17.43,381783.0,15.4502,15.5304,15.4324,15.5214,381783.0
2020-03-10 11:40:00,17.43,17.68,17.39,17.67,395523.0,15.5214,15.7441,15.4858,15.7352,395523.0
2020-03-10 11:45:00,17.66,17.98,17.64,17.77,351861.0,15.7263,16.0112,15.7085,15.8242,351861.0
2020-03-10 11:50:00,17.76,17.79,17.33,17.41,399440.0,15.8153,15.842,15.4324,15.5036,399440.0
2020-03-10 11:55:00,17.41,17.65,17.41,17.54,311524.0,15.5036,15.7174,15.5036,15.6194,311524.0
2020-03-10 12:00:00,17.53,17.63,17.46,17.55,325278.0,15.6105,15.6995,15.5482,15.6283,325278.0
2020-03-10 12:05:00,17.55,17.56,17.35,17.35,573684.0,15.6283,15.6372,15.4502,15.4502,573684.0
2020-03-10 12:10:00,17.36,17.46,17.33,17.46,515387.0,15.4591,15.5482,15.4324,15.5482,515387.0
2020-03-10 12:15:00,17.46,17.49,17.35,17.45,602038.0,15.5482,15.5749,15.4502,15.5393,602038.0
2020-03-10 12:20:00,17.44,17.65,17.44,17.58,320080.0,15.5304,15.7174,15.5304,15.655,320080.0
2020-03-10 12:25:00,17.58,17.58,17.49,17.5,293621.0,15.655,15.655,15.5749,15.5838,293621.0
2020-03-10 12:30:00,17.5,17.5,17.35,17.42,363647.0,15.5838,15.5838,15.4502,15.5125,363647.0
2020-03-10 12:35:00,17.41,17.54,17.36,17.5,277507.0,15.5036,15.6194,15.4591,15.5838,277507.0
2020-03-10 12:40:00,17.5,17.62,17.46,17.62,214709.0,15.5838,15.6906,15.5482,15.6906,214709.0
2020-03-10 12:45:00,17.63,17.72,17.58,17.6,337624.0,15.6995,15.7797,15.655,15.6728,337624.0
2020-03-10 12:50:00,17.6,17.71,17.57,17.71,269186.0,15.6728,15.7708,15.6461,15.7708,269186.0
2020-03-10 12:55:00,17.71,17.81,17.7,17.8,182339.0,15.7708,15.8598,15.7619,15.8509,182339.0
2020-03-10 13:00:00,17.8,17.82,17.75,17.75,275366.0,15.8509,15.8687,15.8064,15.8064,275366.0
2020-03-10 13:05:00,17.75,17.77,17.65,17.77,323950.0,15.8064,15.8242,15.7174,15.8242,323950.0
2020-03-10 13:10:00,17.77,17.92,17.76,17.91,247025.0,15.8242,15.9578,15.8153,15.9489,247025.0
2020-03-10 13:15:00,17.92,17.99,17.77,17.8,299490.0,15.9578,16.0201,15.8242,15.8509,299490.0
2020-03-10 13:20:00,17.8,17.87,17.79,17.84,230071.0,15.8509,15.9133,15.842,15.8866,230071.0
2020-03-10 13:25:00,17.84,17.85,17.73,17.85,297330.0,15.8866,15.8955,15.7886,15.8955,297330.0
2020-03-10 13:30:00,17.85,17.9,17.79,17.84,367890.0,15.8955,15.94,15.842,15.8866,367890.0
2020-03-10 13:35:00,17.83,17.92,17.69,17.75,523977.0,15.8776,15.9578,15.753,15.8064,523977.0
2020-03-10 13:40:00,17.76,17.8,17.69,17.7,422662.0,15.8153,15.8509,15.753,15.7619,422662.0
2020-03-10 13:45:00,17.71,17.84,17.61,17.63,694392.0,15.7708,15.8866,15.6817,15.6995,694392.0
2020-03-10 13:50:00,17.62,17.68,17.57,17.61,322128.0,15.6906,15.7441,15.6461,15.6817,322128.0
2020-03-10 13:55:00,17.61,17.61,17.52,17.55,264486.0,15.6817,15.6817,15.6016,15.6283,264486.0
2020-03-10 14:00:00,17.55,17.64,17.52,17.63,307111.0,15.6283,15.7085,15.6016,15.6995,307111.0
2020-03-10 14:05:00,17.63,17.79,17.62,17.78,227686.0,15.6995,15.842,15.6906,15.8331,227686.0
2020-03-10 14:10:00,17.78,17.93,17.74,17.91,260146.0,15.8331,15.9667,15.7975,15.9489,260146.0
2020-03-10 14:15:00,17.92,17.98,17.89,17.93,275146.0,15.9578,16.0112,15.9311,15.9667,275146.0
2020-03-10 14:20:00,17.92,17.95,17.86,17.89,248694.0,15.9578,15.9845,15.9044,15.9311,248694.0
2020-03-10 14:25:00,17.89,18.23,17.87,18.2,364229.0,15.9311,16.2338,15.9133,16.2071,364229.0
2020-03-10 14:30:00,18.21,18.29,18.15,18.24,365715.0,16.216,16.2873,16.1626,16.2428,365715.0
2020-03-10 14:35:00,18.24,18.35,18.23,18.33,242295.0,16.2428,16.3407,16.2338,16.3229,242295.0
2020-03-10 14:40:00,18.34,18.6,18.31,18.59,316141.0,16.3318,16.5633,16.3051,16.5544,316141.0
2020-03-10 14:45:00,18.59,18.85,18.57,18.74,349559.0,16.5544,16.786,16.5366,16.688,349559.0
2020-03-10 14:50:00,18.74,18.74,18.29,18.56,373812.0,16.688,16.688,16.2873,16.5277,373812.0
2020-03-10 14:55:00,18.56,18.59,18.4,18.45,388227.0,16.5277,16.5544,16.3852,16.4298,388227.0
2020-03-10 15:00:00,18.45,18.49,18.31,18.35,502813.0,16.4298,16.4654,16.3051,16.3407,502813.0
2020-03-10 15:05:00,18.35,18.37,18.24,18.24,545459.0,16.3407,16.3585,16.2428,16.2428,545459.0
2020-03-10 15:10:00,18.25,18.3,18.22,18.23,442445.0,16.2517,16.2962,16.2249,16.2338,442445.0
2020-03-10 15:15:00,18.24,18.35,18.17,18.34,444832.0,16.2428,16.3407,16.1804,16.3318,444832.0
2020-03-10 15:20:00,18.33,18.34,18.27,18.3,372758.0,16.3229,16.3318,16.2695,16.2962,372758.0
2020-03-10 15:25:00,18.31,18.36,18.26,18.27,414613.0,16.3051,16.3496,16.2606,16.2695,414613.0
2020-03-10 15:30:00,18.26,18.29,17.93,17.94,616950.0,16.2606,16.2873,15.9667,15.9756,616950.0
2020-03-10 15:35:00,17.94,18.11,17.93,18.11,327154.0,15.9756,16.127,15.9667,16.127,327154.0
2020-03-10 15:40:00,18.11,18.15,17.99,18.03,441058.0,16.127,16.1626,16.0201,16.0557,441058.0
2020-03-10 15:45:00,18.03,18.15,18.0,18.13,545680.0,16.0557,16.1626,16.029,16.1448,545680.0
2020-03-10 15:50:00,18.13,18.25,18.11,18.25,823861.0,16.1448,16.2517,16.127,16.2517,823861.0
2020-03-10 15:55:00,18.25,18.25,18.1,18.16,1647500.0,16.2517,16.2517,16.1181,16.1715,1647500.0
2020-03-11 09:30:00,17.32,17.61,17.05,17.52,1325378.0,15.4235,15.6817,15.1831,15.6016,1325378.0
2020-03-11 09:35:00,17.51,17.83,17.28,17.5,508278.0,15.5927,15.8776,15.3879,15.5838,508278.0
2020-03-11 09:40:00,17.51,17.67,17.27,17.33,725036.0,15.5927,15.7352,15.379,15.4324,725036.0
2020-03-11 09:45:00,17.33,17.49,17.23,17.39,567455.0,15.4324,15.5749,15.3433,15.4858,567455.0
2020-03-11 09:50:00,17.39,17.58,17.32,17.42,579580.0,15.4858,15.655,15.4235,15.5125,579580.0
2020-03-11 09:55:00,17.43,17.54,17.33,17.45,453045.0,15.5214,15.6194,15.4324,15.5393,453045.0
2020-03-11 10:00:00,17.45,17.7,17.38,17.57,450916.0,15.5393,15.7619,15.4769,15.6461,450916.0
2020-03-11 10:05:00,17.58,17.65,17.47,17.51,552329.0,15.655,15.7174,15.5571,15.5927,552329.0
2020-03-11 10:10:00,17.51,17.69,17.47,17.6,428965.0,15.5927,15.753,15.5571,15.6728,428965.0
2020-03-11 10:15:00,17.6,17.69,17.48,17.66,322821.0,15.6728,15.753,15.566,15.7263,322821.0
2020-03-11 10:20:00,17.65,17.74,17.62,17.67,349900.0,15.7174,15.7975,15.6906,15.7352,349900.0
2020-03-11 10:25:00,17.67,17.87,17.65,17.74,330756.0,15.7352,15.9133,15.7174,15.7975,330756.0
2020-03-11 10:30:00,17.74,17.8,17.61,17.8,484806.0,15.7975,15.8509,15.6817,15.8509,484806.0
2020-03-11 10:35:00,17.79,17.82,17.64,17.78,271187.0,15.842,15.8687,15.7085,15.8331,271187.0
2020-03-11 10:40:00,17.78,17.97,17.73,17.75,541827.0,15.8331,16.0023,15.7886,15.8064,541827.0
2020-03-11 10:45:00,17.75,17.83,17.7,17.77,501715.0,15.8064,15.8776,15.7619,15.8242,501715.0
2020-03-11 10:50:00,17.77,17.98,17.74,17.81,340123.0,15.8242,16.0112,15.7975,15.8598,340123.0
2020-03-11 10:55:00,17.8,17.93,17.64,17.93,380669.0,15.8509,15.9667,15.7085,15.9667,380669.0
2020-03-11 11:00:00,17.92,17.93,17.74,17.78,283445.0,15.9578,15.9667,15.7975,15.8331,283445.0
2020-03-11 11:05:00,17.78,17.91,17.73,17.82,305988.0,15.8331,15.9489,15.7886,15.8687,305988.0
2020-03-11 11:10:00,17.82,17.85,17.62,17.63,589847.0,15.8687,15.8955,15.6906,15.6995,589847.0
2020-03-11 11:15:00,17.63,17.69,17.52,17.55,340845.0,15.6995,15.753,15.6016,15.6283,340845.0
2020-03-11 11:20:00,17.55,17.57,17.4,17.41,423660.0,15.6283,15.6461,15.4947,15.5036,423660.0
2020-03-11 11:25:00,17.41,17.48,17.31,17.36,335116.0,15.5036,15.566,15.4146,15.4591,335116.0
2020-03-11 11:30:00,17.37,17.45,17.27,17.42,317844.0,15.468,15.5393,15.379,15.5125,317844.0
2020-03-11 11:35:00,17.42,17.54,17.31,17.51,290056.0,15.5125,15.6194,15.4146,15.5927,290056.0
2020-03-11 11:40:00,17.5,17.59,17.44,17.55,643547.0,15.5838,15.6639,15.5304,15.6283,643547.0
2020-03-11 11:45:00,17.54,17.71,17.5,17.69,204274.0,15.6194,15.7708,15.5838,15.753,204274.0
2020-03-11 11:50:00,17.69,17.77,17.63,17.69,195898.0,15.753,15.8242,15.6995,15.753,195898.0
2020-03-11 11:55:00,17.69,17.78,17.63,17.73,133978.0,15.753,15.8331,15.6995,15.7886,133978.0
2020-03-11 12:00:00,17.73,17.88,17.69,17.87,216248.0,15.7886,15.9222,15.753,15.9133,216248.0
2020-03-11 12:05:00,17.87,17.92,17.74,17.81,205000.0,15.9133,15.9578,15.7975,15.8598,205000.0
2020-03-11 12:10:00,17.82,17.95,17.81,17.92,172298.0,15.8687,15.9845,15.8598,15.9578,172298.0
2020-03-11 12:15:00,17.92,18.12,17.91,18.05,266220.0,15.9578,16.1359,15.9489,16.0736,266220.0
2020-03-11 12:20:00,18.05,18.14,17.9,17.92,180916.0,16.0736,16.1537,15.94,15.9578,180916.0
2020-03-11 12:25:00,17.91,17.96,17.84,17.86,283665.0,15.9489,15.9934,15.8866,15.9044,283665.0
2020-03-11 12:30:00,17.87,17.91,17.7,17.74,228144.0,15.9133,15.9489,15.7619,15.7975,228144.0
2020-03-11 12:35:00,17.75,17.88,17.7,17.77,248408.0,15.8064,15.9222,15.7619,15.8242,248408.0
2020-03-11 12:40:00,17.77,17.85,17.72,17.75,204914.0,15.8242,15.8955,15.7797,15.8064,204914.0
2020-03-11 12:45:00,17.76,17.81,17.71,17.74,180453.0,15.8153,15.8598,15.7708,15.7975,180453.0
2020-03-11 12:50:00,17.74,17.87,17.72,17.8,188310.0,15.7975,15.9133,15.7797,15.8509,188310.0
2020-03-11 12:55:00,17.81,17.9,17.75,17.86,134444.0,15.8598,15.94,15.8064,15.9044,134444.0
2020-03-11 13:00:00,17.85,17.86,17.62,17.64,167982.0,15.8955,15.9044,15.6906,15.7085,167982.0
2020-03-11 13:05:00,17.64,17.73,17.57,17.65,182827.0,15.7085,15.7886,15.6461,15.7174,182827.0
2020-03-11 13:10:00,17.66,17.74,17.63,17.64,107429.0,15.7263,15.7975,15.6995,15.7085,107429.0
2020-03-11 13:15:00,17.64,17.71,17.5,17.53,113465.0,15.7085,15.7708,15.5838,15.6105,113465.0
2020-03-11 13:20:00,17.53,17.61,17.5,17.54,146361.0,15.6105,15.6817,15.5838,15.6194,146361.0
2020-03-11 13:25:00,17.54,17.64,17.51,17.55,132136.0,15.6194,15.7085,15.5927,15.6283,132136.0
2020-03-11 13:30:00,17.55,17.62,17.47,17.53,292861.0,15.6283,15.6906,15.5571,15.6105,292861.0
2020-03-11 13:35:00,17.52,17.52,17.42,17.42,233648.0,15.6016,15.6016,15.5125,15.5125,233648.0
2020-03-11 13:40:00,17.43,17.47,17.39,17.46,224491.0,15.5214,15.5571,15.4858,15.5482,224491.0
2020-03-11 13:45:00,17.45,17.5,17.37,17.38,199442.0,15.5393,15.5838,15.468,15.4769,199442.0
2020-03-11 13:50:00,17.38,17.49,17.35,17.49,176496.0,15.4769,15.5749,15.4502,15.5749,176496.0
2020-03-11 13:55:00,17.49,17.61,17.48,17.6,350660.0,15.5749,15.6817,15.566,15.6728,350660.0
2020-03-11 14:00:00,17.6,17.62,17.38,17.38,220404.0,15.6728,15.6906,15.4769,15.4769,220404.0
2020-03-11 14:05:00,17.38,17.47,17.27,17.32,228281.0,15.4769,15.5571,15.379,15.4235,228281.0
2020-03-11 14:10:00,17.32,17.42,17.31,17.33,187844.0,15.4235,15.5125,15.4146,15.4324,187844.0
2020-03-11 14:15:00,17.33,17.34,17.22,17.23,189224.0,15.4324,15.4413,15.3344,15.3433,189224.0
2020-03-11 14:20:00,17.23,17.26,17.17,17.25,307632.0,15.3433,15.3701,15.2899,15.3612,307632.0
2020-03-11 14:25:00,17.25,17.31,17.2,17.22,248309.0,15.3612,15.4146,15.3166,15.3344,248309.0
2020-03-11 14:30:00,17.22,17.42,17.22,17.3,214488.0,15.3344,15.5125,15.3344,15.4057,214488.0
2020-03-11 14:35:00,17.3,17.4,17.24,17.39,204750.0,15.4057,15.4947,15.3523,15.4858,204750.0
2020-03-11 14:40:00,17.39,17.57,17.38,17.43,403845.0,15.4858,15.6461,15.4769,15.5214,403845.0
2020-03-11 14:45:00,17.43,17.53,17.41,17.49,287597.0,15.5214,15.6105,15.5036,15.5749,287597.0
2020-03-11 14:50:00,17.48,17.51,17.44,17.5,307067.0,15.566,15.5927,15.5304,15.5838,307067.0
2020-03-11 14:55:00,17.5,17.54,17.45,17.49,308192.0,15.5838,15.6194,15.5393,15.5749,308192.0
2020-03-11 15:00:00,17.48,17.53,17.45,17.48,387756.0,15.566,15.6105,15.5393,15.566,387756.0
2020-03-11 15:05:00,17.47,17.51,17.44,17.49,425429.0,15.5571,15.5927,15.5304,15.5749,425429.0
2020-03-11 15:10:00,17.49,17.53,17.44,17.44,436229.0,15.5749,15.6105,15.5304,15.5304,436229.0
2020-03-11 15:15:00,17.44,17.5,17.38,17.4,396014.0,15.5304,15.5838,15.4769,15.4947,396014.0
2020-03-11 15:20:00,17.39,17.43,17.19,17.2,390310.0,15.4858,15.5214,15.3077,15.3166,390310.0
2020-03-11 15:25:00,17.2,17.31,17.11,17.14,291141.0,15.3166,15.4146,15.2365,15.2632,291141.0
2020-03-11 15:30:00,17.14,17.35,17.08,17.3,383720.0,15.2632,15.4502,15.2098,15.4057,383720.0
2020-03-11 15:35:00,17.29,17.41,17.24,17.39,524110.0,15.3968,15.5036,15.3523,15.4858,524110.0
2020-03-11 15:40:00,17.39,17.43,17.35,17.41,568821.0,15.4858,15.5214,15.4502,15.5036,568821.0
2020-03-11 15:45:00,17.41,17.54,17.38,17.45,805127.0,15.5036,15.6194,15.4769,15.5393,805127.0
2020-03-11 15:50:00,17.44,17.46,17.36,17.42,1193120.0,15.5304,15.5482,15.4591,15.5125,1193120.0
2020-03-11 15:55:00,17.41,17.48,17.37,17.38,1851918.0,15.5036,15.566,15.468,15.4769,1851918.0
2020-03-12 09:30:00,15.62,16.06,15.36,16.03,754106.0,13.9096,14.3015,13.6781,14.2747,754106.0
2020-03-12 09:35:00,15.98,16.08,15.92,15.94,73538.0,14.2302,14.3193,14.1768,14.1946,73538.0
2020-03-12 09:40:00,15.94,15.94,15.94,15.94,0.0,14.1946,14.1946,14.1946,14.1946,0.0
2020-03-12 09:45:00,15.94,15.94,15.94,15.94,0.0,14.1946,14.1946,14.1946,14.1946,0.0
2020-03-12 09:50:00,15.15,15.9,15.15,15.74,672386.0,13.4911,14.159,13.4911,14.0165,672386.0
2020-03-12 09:55:00,15.75,16.3,15.5,16.25,784261.0,14.0254,14.5152,13.8028,14.4707,784261.0
2020-03-12 10:00:00,16.24,16.69,16.23,16.57,598084.0,14.4618,14.8625,14.4528,14.7556,598084.0
2020-03-12 10:05:00,16.57,16.66,16.41,16.47,810103.0,14.7556,14.8358,14.6131,14.6666,810103.0
2020-03-12 10:10:00,16.47,16.56,16.43,16.44,631720.0,14.6666,14.7467,14.6309,14.6399,631720.0
2020-03-12 10:15:00,16.44,16.44,16.01,16.11,813644.0,14.6399,14.6399,14.2569,14.346,813644.0
2020-03-12 10:20:00,16.11,16.18,15.9,16.11,689437.0,14.346,14.4083,14.159,14.346,689437.0
2020-03-12 10:25:00,16.1,16.16,15.92,15.95,538785.0,14.3371,14.3905,14.1768,14.2035,538785.0
2020-03-12 10:30:00,15.95,16.2,15.92,16.19,501261.0,14.2035,14.4261,14.1768,14.4172,501261.0
2020-03-12 10:35:00,16.18,16.2,16.09,16.14,556320.0,14.4083,14.4261,14.3282,14.3727,556320.0
2020-03-12 10:40:00,16.14,16.24,16.04,16.1,587258.0,14.3727,14.4618,14.2837,14.3371,587258.0
2020-03-12 10:45:00,16.1,16.25,16.09,16.2,304165.0,14.3371,14.4707,14.3282,14.4261,304165.0
2020-03-12 10:50:00,16.2,16.21,16.06,16.2,376786.0,14.4261,14.435,14.3015,14.4261,376786.0
2020-03-12 10:55:00,16.19,16.19,16.06,16.1,311807.0,14.4172,14.4172,14.3015,14.3371,311807.0
2020-03-12 11:00:00,16.11,16.15,16.04,16.07,442359.0,14.346,14.3816,14.2837,14.3104,442359.0
2020-03-12 11:05:00,16.06,16.12,16.0,16.0,426163.0,14.3015,14.3549,14.248,14.248,426163.0
2020-03-12 11:10:00,16.0,16.04,15.96,16.01,527298.0,14.248,14.2837,14.2124,14.2569,527298.0
2020-03-12 11:15:00,16.0,16.06,15.68,15.7,516070.0,14.248,14.3015,13.9631,13.9809,516070.0
2020-03-12 11:20:00,15.71,15.77,15.65,15.74,359660.0,13.9898,14.0432,13.9364,14.0165,359660.0
2020-03-12 11:25:00,15.74,15.77,15.65,15.71,341727.0,14.0165,14.0432,13.9364,13.9898,341727.0
2020-03-12 11:30:00,15.71,15.8,15.7,15.73,553255.0,13.9898,14.0699,13.9809,14.0076,553255.0
2020-03-12 11:35:00,15.73,15.76,15.58,15.66,771564.0,14.0076,14.0343,13.874,13.9453,771564.0
2020-03-12 11:40:00,15.65,15.7,15.56,15.65,524456.0,13.9364,13.9809,13.8562,13.9364,524456.0
2020-03-12 11:45:00,15.65,15.78,15.64,15.78,330502.0,13.9364,14.0521,13.9274,14.0521,330502.0
2020-03-12 11:50:00,15.77,15.85,15.73,15.74,595631.0,14.0432,14.1145,14.0076,14.0165,595631.0
2020-03-12 11:55:00,15.73,15.91,15.7,15.83,787136.0,14.0076,14.1679,13.9809,14.0966,787136.0
2020-03-12 12:00:00,15.83,15.88,15.75,15.82,924029.0,14.0966,14.1412,14.0254,14.0877,924029.0
2020-03-12 12:05:00,15.82,15.86,15.34,15.35,1719477.0,14.0877,14.1234,13.6603,13.6692,1719477.0
2020-03-12 12:10:00,15.34,15.41,15.04,15.33,1137642.0,13.6603,13.7226,13.3931,13.6514,1137642.0
2020-03-12 12:15:00,15.32,15.6,15.3,15.48,452968.0,13.6425,13.8918,13.6247,13.785,452968.0
2020-03-12 12:20:00,15.48,15.59,15.45,15.5,390804.0,13.785,13.8829,13.7583,13.8028,390804.0
2020-03-12 12:25:00,15.49,15.56,15.47,15.53,297308.0,13.7939,13.8562,13.7761,13.8295,297308.0
2020-03-12 12:30:00,15.53,15.54,15.43,15.44,244101.0,13.8295,13.8384,13.7404,13.7493,244101.0
2020-03-12 12:35:00,15.44,15.44,15.35,15.4,292055.0,13.7493,13.7493,13.6692,13.7137,292055.0
2020-03-12 12:40:00,15.4,15.41,15.3,15.31,334072.0,13.7137,13.7226,13.6247,13.6336,334072.0
2020-03-12 12:45:00,15.31,15.31,15.24,15.24,314563.0,13.6336,13.6336,13.5712,13.5712,314563.0
2020-03-12 12:50:00,15.25,15.26,15.15,15.2,669152.0,13.5802,13.5891,13.4911,13.5356,669152.0
2020-03-12 12:55:00,15.2,15.38,15.17,15.25,1041951.0,13.5356,13.6959,13.5089,13.5802,1041951.0
2020-03-12 13:00:00,15.25,15.52,15.2,15.48,705283.0,13.5802,13.8206,13.5356,13.785,705283.0
2020-03-12 13:05:00,15.48,15.83,15.46,15.81,761811.0,13.785,14.0966,13.7672,14.0788,761811.0
2020-03-12 13:10:00,15.8,15.86,15.57,15.69,555487.0,14.0699,14.1234,13.8651,13.972,555487.0
2020-03-12 13:15:00,15.7,15.85,15.65,15.82,304478.0,13.9809,14.1145,13.9364,14.0877,304478.0
2020-03-12 13:20:00,15.81,15.92,15.8,15.89,347256.0,14.0788,14.1768,14.0699,14.1501,347256.0
2020-03-12 13:25:00,15.9,15.9,15.78,15.86,424872.0,14.159,14.159,14.0521,14.1234,424872.0
2020-03-12 13:30:00,15.86,16.08,15.84,15.85,351511.0,14.1234,14.3193,14.1056,14.1145,351511.0
2020-03-12 13:35:00,15.85,15.86,15.63,15.64,292442.0,14.1145,14.1234,13.9185,13.9274,292442.0
2020-03-12 13:40:00,15.64,15.64,15.53,15.56,216051.0,13.9274,13.9274,13.8295,13.8562,216051.0
2020-03-12 13:45:00,15.55,15.77,15.55,15.74,489707.0,13.8473,14.0432,13.8473,14.0165,489707.0
2020-03-12 13:50:00,15.74,15.8,15.69,15.77,313253.0,14.0165,14.0699,13.972,14.0432,313253.0
2020-03-12 13:55:00,15.78,15.85,15.75,15.83,306764.0,14.0521,14.1145,14.0254,14.0966,306764.0
2020-03-12 14:00:00,15.84,15.86,15.73,15.85,346202.0,14.1056,14.1234,14.0076,14.1145,346202.0
2020-03-12 14:05:00,15.85,15.9,15.83,15.87,313032.0,14.1145,14.159,14.0966,14.1323,313032.0
2020-03-12 14:10:00,15.87,15.91,15.68,15.7,400237.0,14.1323,14.1679,13.9631,13.9809,400237.0
2020-03-12 14:15:00,15.7,15.7,15.6,15.62,232230.0,13.9809,13.9809,13.8918,13.9096,232230.0
2020-03-12 14:20:00,15.62,15.68,15.54,15.65,469915.0,13.9096,13.9631,13.8384,13.9364,469915.0
2020-03-12 14:25:00,15.65,15.71,15.63,15.68,328242.0,13.9364,13.9898,13.9185,13.9631,328242.0
2020-03-12 14:30:00,15.69,15.7,15.64,15.69,273722.0,13.972,13.9809,13.9274,13.972,273722.0
2020-03-12 14:35:00,15.69,15.7,15.63,15.64,374033.0,13.972,13.9809,13.9185,13.9274,374033.0
2020-03-12 14:40:00,15.64,15.69,15.48,15.51,614464.0,13.9274,13.972,13.785,13.8117,614464.0
2020-03-12 14:45:00,15.51,15.54,15.31,15.48,703164.0,13.8117,13.8384,13.6336,13.785,703164.0
2020-03-12 14:50:00,15.48,15.52,15.21,15.22,640895.0,13.785,13.8206,13.5445,13.5534,640895.0
2020-03-12 14:55:00,15.22,15.23,15.0,15.0,650557.0,13.5534,13.5623,13.3575,13.3575,650557.0
2020-03-12 15:00:00,15.0,15.01,14.84,14.89,754208.0,13.3575,13.3664,13.215,13.2596,754208.0
2020-03-12 15:05:00,14.89,14.91,14.6,14.74,530388.0,13.2596,13.2774,13.0013,13.126,530388.0
2020-03-12 15:10:00,14.74,14.83,14.68,14.75,443319.0,13.126,13.2061,13.0726,13.1349,443319.0
2020-03-12 15:15:00,14.75,14.76,14.58,14.62,553741.0,13.1349,13.1438,12.9835,13.0191,553741.0
2020-03-12 15:20:00,14.61,14.63,14.5,14.54,560564.0,13.0102,13.028,12.9123,12.9479,560564.0
2020-03-12 15:25:00,14.54,14.55,14.5,14.51,403337.0,12.9479,12.9568,12.9123,12.9212,403337.0
2020-03-12 15:30:00,14.51,14.53,14.5,14.52,497079.0,12.9212,12.939,12.9123,12.9301,497079.0
2020-03-12 15:35:00,14.51,14.53,14.5,14.52,511410.0,12.9212,12.939,12.9123,12.9301,511410.0
2020-03-12 15:40:00,14.53,14.66,14.52,14.62,726892.0,12.939,13.0548,12.9301,13.0191,726892.0
2020-03-12 15:45:00,14.62,14.65,14.58,14.64,630622.0,13.0191,13.0459,12.9835,13.0369,630622.0
2020-03-12 15:50:00,14.64,14.73,14.59,14.63,813363.0,13.0369,13.1171,12.9924,13.028,813363.0
2020-03-12 15:55:00,14.63,14.63,14.41,14.41,1373515.0,13.028,13.028,12.8321,12.8321,1373515.0
2020-03-13 09:30:00,15.72,15.88,15.16,15.29,870015.0,13.9987,14.1412,13.5,13.6158,870015.0
2020-03-13 09:35:00,15.29,15.32,15.14,15.14,485093.0,13.6158,13.6425,13.4822,13.4822,485093.0
2020-03-13 09:40:00,15.11,15.12,14.69,14.82,456319.0,13.4555,13.4644,13.0815,13.1972,456319.0
2020-03-13 09:45:00,14.84,15.1,14.82,15.01,313916.0,13.215,13.4466,13.1972,13.3664,313916.0
2020-03-13 09:50:00,15.02,15.02,14.81,14.99,262384.0,13.3753,13.3753,13.1883,13.3486,262384.0
2020-03-13 09:55:00,14.99,15.05,14.87,14.91,326967.0,13.3486,13.4021,13.2418,13.2774,326967.0
2020-03-13 10:00:00,14.92,14.98,14.87,14.89,507031.0,13.2863,13.3397,13.2418,13.2596,507031.0
2020-03-13 10:05:00,14.89,14.89,14.77,14.81,356466.0,13.2596,13.2596,13.1527,13.1883,356466.0
2020-03-13 10:10:00,14.8,14.81,14.58,14.71,270867.0,13.1794,13.1883,12.9835,13.0993,270867.0
2020-03-13 10:15:00,14.71,14.99,14.7,14.96,304499.0,13.0993,13.3486,13.0904,13.3219,304499.0
2020-03-13 10:20:00,14.97,15.14,14.94,15.1,211447.0,13.3308,13.4822,13.3041,13.4466,211447.0
2020-03-13 10:25:00,15.09,15.1,14.81,14.83,300737.0,13.4377,13.4466,13.1883,13.2061,300737.0
2020-03-13 10:30:00,14.82,14.91,14.76,14.84,165496.0,13.1972,13.2774,13.1438,13.215,165496.0
2020-03-13 10:35:00,14.85,14.89,14.79,14.89,145864.0,13.224,13.2596,13.1705,13.2596,145864.0
2020-03-13 10:40:00,14.88,14.98,14.87,14.92,179186.0,13.2507,13.3397,13.2418,13.2863,179186.0
2020-03-13 10:45:00,14.92,15.0,14.84,14.97,195835.0,13.2863,13.3575,13.215,13.3308,195835.0
2020-03-13 10:50:00,14.96,14.98,14.89,14.93,145764.0,13.3219,13.3397,13.2596,13.2952,145764.0
2020-03-13 10:55:00,14.93,14.93,14.67,14.7,212630.0,13.2952,13.2952,13.0637,13.0904,212630.0
2020-03-13 11:00:00,14.7,14.83,14.69,14.81,189782.0,13.0904,13.2061,13.0815,13.1883,189782.0
2020-03-13 11:05:00,14.8,14.86,14.77,14.85,254485.0,13.1794,13.2329,13.1527,13.224,254485.0
2020-03-13 11:10:00,14.85,14.87,14.73,14.86,171795.0,13.224,13.2418,13.1171,13.2329,171795.0
2020-03-13 11:15:00,14.86,14.87,14.77,14.82,209663.0,13.2329,13.2418,13.1527,13.1972,209663.0
2020-03-13 11:20:00,14.82,14.91,14.75,14.77,186672.0,13.1972,13.2774,13.1349,13.1527,186672.0
2020-03-13 11:25:00,14.76,14.8,14.65,14.65,174333.0,13.1438,13.1794,13.0459,13.0459,174333.0
2020-03-13 11:30:00,14.66,14.67,14.62,14.64,224835.0,13.0548,13.0637,13.0191,13.0369,224835.0
2020-03-13 11:35:00,14.64,14.69,14.5,14.56,295603.0,13.0369,13.0815,12.9123,12.9657,295603.0
2020-03-13 11:40:00,14.56,14.56,14.45,14.45,337964.0,12.9657,12.9657,12.8678,12.8678,337964.0
2020-03-13 11:45:00,14.46,14.48,14.4,14.44,222396.0,12.8767,12.8945,12.8232,12.8588,222396.0
2020-03-13 11:50:00,14.44,14.44,14.32,14.39,237153.0,12.8588,12.8588,12.752,12.8143,237153.0
2020-03-13 11:55:00,14.39,14.57,14.39,14.44,307763.0,12.8143,12.9746,12.8143,12.8588,307763.0
2020-03-13 12:00:00,14.44,14.49,14.32,14.32,273750.0,12.8588,12.9034,12.752,12.752,273750.0
2020-03-13 12:05:00,14.33,14.47,14.32,14.45,197275.0,12.7609,12.8856,12.752,12.8678,197275.0
2020-03-13 12:10:00,14.44,14.54,14.39,14.42,186906.0,12.8588,12.9479,12.8143,12.841,186906.0
2020-03-13 12:15:00,14.43,14.53,14.38,14.45,197143.0,12.8499,12.939,12.8054,12.8678,197143.0
2020-03-13 12:20:00,14.46,14.52,14.42,14.48,142476.0,12.8767,12.9301,12.841,12.8945,142476.0
2020-03-13 12:25:00,14.48,14.51,14.42,14.48,114162.0,12.8945,12.9212,12.841,12.8945,114162.0
2020-03-13 12:30:00,14.48,14.64,14.45,14.57,255582.0,12.8945,13.0369,12.8678,12.9746,255582.0
2020-03-13 12:35:00,14.57,14.61,14.53,14.57,191197.0,12.9746,13.0102,12.939,12.9746,191197.0
2020-03-13 12:40:00,14.57,14.83,14.55,14.82,296072.0,12.9746,13.2061,12.9568,13.1972,296072.0
2020-03-13 12:45:00,14.82,15.0,14.81,14.98,335402.0,13.1972,13.3575,13.1883,13.3397,335402.0
2020-03-13 12:50:00,14.97,15.26,14.96,15.21,456025.0,13.3308,13.5891,13.3219,13.5445,456025.0
2020-03-13 12:55:00,15.21,15.24,15.1,15.11,236120.0,13.5445,13.5712,13.4466,13.4555,236120.0
2020-03-13 13:00:00,15.11,15.14,15.0,15.07,171276.0,13.4555,13.4822,13.3575,13.4199,171276.0
2020-03-13 13:05:00,15.07,15.07,15.0,15.04,216791.0,13.4199,13.4199,13.3575,13.3931,216791.0
2020-03-13 13:10:00,15.05,15.2,15.03,15.13,318246.0,13.4021,13.5356,13.3842,13.4733,318246.0
2020-03-13 13:15:00,15.13,15.5,15.11,15.46,558016.0,13.4733,13.8028,13.4555,13.7672,558016.0
2020-03-13 13:20:00,15.46,15.78,15.46,15.69,349053.0,13.7672,14.0521,13.7672,13.972,349053.0
2020-03-13 13:25:00,15.69,15.77,15.68,15.76,375044.0,13.972,14.0432,13.9631,14.0343,375044.0
2020-03-13 13:30:00,15.75,15.86,15.75,15.79,261669.0,14.0254,14.1234,14.0254,14.061,261669.0
2020-03-13 13:35:00,15.79,15.81,15.51,15.58,312314.0,14.061,14.0788,13.8117,13.874,312314.0
2020-03-13 13:40:00,15.58,15.71,15.46,15.5,321521.0,13.874,13.9898,13.7672,13.8028,321521.0
2020-03-13 13:45:00,15.51,15.63,15.49,15.55,369845.0,13.8117,13.9185,13.7939,13.8473,369845.0
2020-03-13 13:50:00,15.54,15.69,15.51,15.64,288974.0,13.8384,13.972,13.8117,13.9274,288974.0
2020-03-13 13:55:00,15.64,15.69,15.58,15.69,222681.0,13.9274,13.972,13.874,13.972,222681.0
2020-03-13 14:00:00,15.69,15.69,15.48,15.52,287785.0,13.972,13.972,13.785,13.8206,287785.0
2020-03-13 14:05:00,15.53,15.54,15.25,15.43,289180.0,13.8295,13.8384,13.5802,13.7404,289180.0
2020-03-13 14:10:00,15.43,15.48,15.3,15.34,210487.0,13.7404,13.785,13.6247,13.6603,210487.0
2020-03-13 14:15:00,15.33,15.34,15.19,15.21,194578.0,13.6514,13.6603,13.5267,13.5445,194578.0
2020-03-13 14:20:00,15.22,15.22,15.09,15.12,228176.0,13.5534,13.5534,13.4377,13.4644,228176.0
2020-03-13 14:25:00,15.12,15.18,14.91,14.93,237628.0,13.4644,13.5178,13.2774,13.2952,237628.0
2020-03-13 14:30:00,14.93,15.03,14.75,15.01,326416.0,13.2952,13.3842,13.1349,13.3664,326416.0
2020-03-13 14:35:00,15.01,15.02,14.74,14.88,285044.0,13.3664,13.3753,13.126,13.2507,285044.0
2020-03-13 14:40:00,14.88,15.14,14.8,15.1,269556.0,13.2507,13.4822,13.1794,13.4466,269556.0
2020-03-13 14:45:00,15.1,15.2,15.09,15.1,218208.0,13.4466,13.5356,13.4377,13.4466,218208.0
2020-03-13 14:50:00,15.1,15.14,15.05,15.07,227953.0,13.4466,13.4822,13.4021,13.4199,227953.0
2020-03-13 14:55:00,15.07,15.2,15.02,15.19,203234.0,13.4199,13.5356,13.3753,13.5267,203234.0
2020-03-13 15:00:00,15.19,15.41,15.16,15.39,234593.0,13.5267,13.7226,13.5,13.7048,234593.0
2020-03-13 15:05:00,15.39,15.44,15.34,15.34,289444.0,13.7048,13.7493,13.6603,13.6603,289444.0
2020-03-13 15:10:00,15.35,15.38,15.23,15.35,199753.0,13.6692,13.6959,13.5623,13.6692,199753.0
2020-03-13 15:15:00,15.36,15.47,15.32,15.45,270228.0,13.6781,13.7761,13.6425,13.7583,270228.0
2020-03-13 15:20:00,15.45,15.46,15.36,15.42,219338.0,13.7583,13.7672,13.6781,13.7315,219338.0
2020-03-13 15:25:00,15.42,15.46,15.32,15.37,225903.0,13.7315,13.7672,13.6425,13.687,225903.0
2020-03-13 15:30:00,15.37,15.41,15.05,15.11,374034.0,13.687,13.7226,13.4021,13.4555,374034.0
2020-03-13 15:35:00,15.12,15.37,15.1,15.27,482305.0,13.4644,13.687,13.4466,13.598,482305.0
2020-03-13 15:40:00,15.27,15.46,15.17,15.44,449594.0,13.598,13.7672,13.5089,13.7493,449594.0
2020-03-13 15:45:00,15.45,15.5,15.38,15.49,606049.0,13.7583,13.8028,13.6959,13.7939,606049.0
2020-03-13 15:50:00,15.5,15.83,15.49,15.79,1402066.0,13.8028,14.0966,13.7939,14.061,1402066.0
2020-03-13 15:55:00,15.79,16.17,15.69,16.16,1477334.0,14.061,14.3994,13.972,14.3905,1477334.0
2020-03-16 09:30:00,14.02,14.02,13.58,13.58,40465.0,12.4848,12.4848,12.093,12.093,40465.0
2020-03-16 09:35:00,13.58,13.58,13.58,13.58,0.0,12.093,12.093,12.093,12.093,0.0
2020-03-16 09:40:00,13.58,13.58,13.58,13.58,0.0,12.093,12.093,12.093,12.093,0.0
2020-03-16 09:45:00,13.58,13.58,13.58,13.58,0.0,12.093,12.093,12.093,12.093,0.0
2020-03-16 09:50:00,13.26,14.31,13.26,14.31,967845.0,11.8081,12.7431,11.8081,12.7431,967845.0
2020-03-16 09:55:00,14.5,15.03,14.42,14.93,261483.0,12.9123,13.3842,12.841,13.2952,261483.0
2020-03-16 10:00:00,14.92,15.02,14.0,14.02,476295.0,13.2863,13.3753,12.467,12.4848,476295.0
2020-03-16 10:05:00,14.01,14.14,14.0,14.13,433036.0,12.4759,12.5917,12.467,12.5828,433036.0
2020-03-16 10:10:00,14.14,14.2,14.02,14.03,292618.0,12.5917,12.6451,12.4848,12.4937,292618.0
2020-03-16 10:15:00,14.03,14.1,14.0,14.04,512887.0,12.4937,12.5561,12.467,12.5026,512887.0
2020-03-16 10:20:00,14.04,14.31,14.0,14.3,364068.0,12.5026,12.7431,12.467,12.7342,364068.0
2020-03-16 10:25:00,14.29,14.42,14.21,14.42,348956.0,12.7253,12.841,12.654,12.841,348956.0
2020-03-16 10:30:00,14.41,14.79,14.41,14.75,347754.0,12.8321,13.1705,12.8321,13.1349,347754.0
2020-03-16 10:35:00,14.75,15.52,14.74,15.52,367491.0,13.1349,13.8206,13.126,13.8206,367491.0
2020-03-16 10:40:00,15.54,15.65,15.38,15.5,237365.0,13.8384,13.9364,13.6959,13.8028,237365.0
2020-03-16 10:45:00,15.49,16.04,15.47,15.92,690037.0,13.7939,14.2837,13.7761,14.1768,690037.0
2020-03-16 10:50:00,15.93,15.93,15.54,15.56,369816.0,14.1857,14.1857,13.8384,13.8562,369816.0
2020-03-16 10:55:00,15.55,15.57,15.08,15.15,281022.0,13.8473,13.8651,13.4288,13.4911,281022.0
2020-03-16 11:00:00,15.16,15.43,15.15,15.22,245088.0,13.5,13.7404,13.4911,13.5534,245088.0
2020-03-16 11:05:00,15.22,15.46,15.22,15.43,197072.0,13.5534,13.7672,13.5534,13.7404,197072.0
2020-03-16 11:10:00,15.43,15.53,15.26,15.51,371928.0,13.7404,13.8295,13.5891,13.8117,371928.0
2020-03-16 11:15:00,15.52,15.58,15.48,15.54,201331.0,13.8206,13.874,13.785,13.8384,201331.0
2020-03-16 11:20:00,15.54,15.73,15.51,15.73,262901.0,13.8384,14.0076,13.8117,14.0076,262901.0
2020-03-16 11:25:00,15.73,15.85,15.63,15.71,161977.0,14.0076,14.1145,13.9185,13.9898,161977.0
2020-03-16 11:30:00,15.71,15.76,15.56,15.57,209368.0,13.9898,14.0343,13.8562,13.8651,209368.0
2020-03-16 11:35:00,15.57,15.76,15.55,15.59,538993.0,13.8651,14.0343,13.8473,13.8829,538993.0
2020-03-16 11:40:00,15.58,15.63,15.53,15.56,142505.0,13.874,13.9185,13.8295,13.8562,142505.0
2020-03-16 11:45:00,15.54,15.61,15.45,15.49,245823.0,13.8384,13.9007,13.7583,13.7939,245823.0
2020-03-16 11:50:00,15.49,15.71,15.49,15.67,211126.0,13.7939,13.9898,13.7939,13.9542,211126.0
2020-03-16 11:55:00,15.67,15.7,15.48,15.65,159448.0,13.9542,13.9809,13.785,13.9364,159448.0
2020-03-16 12:00:00,15.65,15.65,15.53,15.64,183532.0,13.9364,13.9364,13.8295,13.9274,183532.0
2020-03-16 12:05:00,15.63,15.64,15.49,15.57,157138.0,13.9185,13.9274,13.7939,13.8651,157138.0
2020-03-16 12:10:00,15.56,15.68,15.56,15.57,170485.0,13.8562,13.9631,13.8562,13.8651,170485.0
2020-03-16 12:15:00,15.58,15.69,15.57,15.58,129808.0,13.874,13.972,13.8651,13.874,129808.0
2020-03-16 12:20:00,15.59,15.66,15.57,15.57,178991.0,13.8829,13.9453,13.8651,13.8651,178991.0
2020-03-16 12:25:00,15.58,15.61,15.49,15.51,251414.0,13.874,13.9007,13.7939,13.8117,251414.0
2020-03-16 12:30:00,15.51,15.58,15.45,15.46,226382.0,13.8117,13.874,13.7583,13.7672,226382.0
2020-03-16 12:35:00,15.45,15.51,15.37,15.48,307029.0,13.7583,13.8117,13.687,13.785,307029.0
2020-03-16 12:40:00,15.49,15.53,15.4,15.4,238257.0,13.7939,13.8295,13.7137,13.7137,238257.0
2020-03-16 12:45:00,15.4,15.49,15.24,15.28,307646.0,13.7137,13.7939,13.5712,13.6069,307646.0
2020-03-16 12:50:00,15.28,15.34,15.27,15.3,165271.0,13.6069,13.6603,13.598,13.6247,165271.0
2020-03-16 12:55:00,15.29,15.36,15.23,15.35,158412.0,13.6158,13.6781,13.5623,13.6692,158412.0
2020-03-16 13:00:00,15.34,15.36,15.29,15.35,103616.0,13.6603,13.6781,13.6158,13.6692,103616.0
2020-03-16 13:05:00,15.34,15.35,15.24,15.28,87395.0,13.6603,13.6692,13.5712,13.6069,87395.0
2020-03-16 13:10:00,15.29,15.42,15.24,15.25,182314.0,13.6158,13.7315,13.5712,13.5802,182314.0
2020-03-16 13:15:00,15.25,15.26,15.19,15.21,113580.0,13.5802,13.5891,13.5267,13.5445,113580.0
2020-03-16 13:20:00,15.21,15.22,15.12,15.22,127837.0,13.5445,13.5534,13.4644,13.5534,127837.0
2020-03-16 13:25:00,15.21,15.23,15.05,15.1,283775.0,13.5445,13.5623,13.4021,13.4466,283775.0
2020-03-16 13:30:00,15.1,15.11,14.99,15.04,152374.0,13.4466,13.4555,13.3486,13.3931,152374.0
2020-03-16 13:35:00,15.03,15.18,15.03,15.09,198725.0,13.3842,13.5178,13.3842,13.4377,198725.0
2020-03-16 13:40:00,15.09,15.09,14.96,14.96,154904.0,13.4377,13.4377,13.3219,13.3219,154904.0
2020-03-16 13:45:00,14.96,15.0,14.85,14.87,148497.0,13.3219,13.3575,13.224,13.2418,148497.0
2020-03-16 13:50:00,14.87,14.98,14.84,14.89,262369.0,13.2418,13.3397,13.215,13.2596,262369.0
2020-03-16 13:55:00,14.89,14.98,14.87,14.9,144701.0,13.2596,13.3397,13.2418,13.2685,144701.0
2020-03-16 14:00:00,14.9,15.0,14.83,14.86,153733.0,13.2685,13.3575,13.2061,13.2329,153733.0
2020-03-16 14:05:00,14.85,15.02,14.85,14.92,136525.0,13.224,13.3753,13.224,13.2863,136525.0
2020-03-16 14:10:00,14.92,14.96,14.89,14.93,146835.0,13.2863,13.3219,13.2596,13.2952,146835.0
2020-03-16 14:15:00,14.94,14.99,14.9,14.94,175004.0,13.3041,13.3486,13.2685,13.3041,175004.0
2020-03-16 14:20:00,14.94,14.99,14.92,14.95,155749.0,13.3041,13.3486,13.2863,13.313,155749.0
2020-03-16 14:25:00,14.96,14.96,14.82,14.89,204433.0,13.3219,13.3219,13.1972,13.2596,204433.0
2020-03-16 14:30:00,14.89,15.02,14.89,15.01,237880.0,13.2596,13.3753,13.2596,13.3664,237880.0
2020-03-16 14:35:00,15.01,15.09,14.85,14.88,177225.0,13.3664,13.4377,13.224,13.2507,177225.0
2020-03-16 14:40:00,14.88,14.91,14.78,14.86,238205.0,13.2507,13.2774,13.1616,13.2329,238205.0
2020-03-16 14:45:00,14.87,14.96,14.87,14.96,116936.0,13.2418,13.3219,13.2418,13.3219,116936.0
2020-03-16 14:50:00,14.95,15.02,14.92,15.0,166243.0,13.313,13.3753,13.2863,13.3575,166243.0
2020-03-16 14:55:00,15.0,15.05,14.97,14.98,202123.0,13.3575,13.4021,13.3308,13.3397,202123.0
2020-03-16 15:00:00,14.99,15.3,14.96,15.22,388562.0,13.3486,13.6247,13.3219,13.5534,388562.0
2020-03-16 15:05:00,15.22,15.22,14.98,14.99,205226.0,13.5534,13.5534,13.3397,13.3486,205226.0
2020-03-16 15:10:00,14.99,14.99,14.83,14.87,200976.0,13.3486,13.3486,13.2061,13.2418,200976.0
2020-03-16 15:15:00,14.87,14.93,14.85,14.88,194330.0,13.2418,13.2952,13.224,13.2507,194330.0
2020-03-16 15:20:00,14.87,14.88,14.63,14.67,366107.0,13.2418,13.2507,13.028,13.0637,366107.0
2020-03-16 15:25:00,14.66,14.71,14.61,14.63,272662.0,13.0548,13.0993,13.0102,13.028,272662.0
2020-03-16 15:30:00,14.63,14.64,14.33,14.4,369305.0,13.028,13.0369,12.7609,12.8232,369305.0
2020-03-16 15:35:00,14.39,14.4,14.18,14.22,331904.0,12.8143,12.8232,12.6273,12.6629,331904.0
2020-03-16 15:40:00,14.21,14.22,14.09,14.09,502992.0,12.654,12.6629,12.5472,12.5472,502992.0
2020-03-16 15:45:00,14.08,14.2,14.0,14.04,522239.0,12.5383,12.6451,12.467,12.5026,522239.0
2020-03-16 15:50:00,14.04,14.21,14.0,14.19,711031.0,12.5026,12.654,12.467,12.6362,711031.0
2020-03-16 15:55:00,14.19,14.41,14.19,14.41,1334870.0,12.6362,12.8321,12.6362,12.8321,1334870.0
2020-03-17 09:30:00,14.57,14.57,13.8,13.95,642671.0,12.9746,12.9746,12.2889,12.4225,642671.0
2020-03-17 09:35:00,13.93,14.07,13.6,13.76,299338.0,12.4047,12.5294,12.1108,12.2533,299338.0
2020-03-17 09:40:00,13.76,13.99,13.52,13.52,296046.0,12.2533,12.4581,12.0396,12.0396,296046.0
2020-03-17 09:45:00,13.53,13.89,13.51,13.69,366788.0,12.0485,12.3691,12.0307,12.191,366788.0
2020-03-17 09:50:00,13.69,13.69,13.34,13.36,314751.0,12.191,12.191,11.8793,11.8971,314751.0
2020-03-17 09:55:00,13.35,13.59,13.34,13.36,284799.0,11.8882,12.1019,11.8793,11.8971,284799.0
2020-03-17 10:00:00,13.36,13.54,13.35,13.41,499212.0,11.8971,12.0574,11.8882,11.9416,499212.0
2020-03-17 10:05:00,13.41,13.55,13.37,13.39,475645.0,11.9416,12.0663,11.906,11.9238,475645.0
2020-03-17 10:10:00,13.39,13.5,13.35,13.35,370121.0,11.9238,12.0218,11.8882,11.8882,370121.0
2020-03-17 10:15:00,13.36,13.53,13.29,13.32,310184.0,11.8971,12.0485,11.8348,11.8615,310184.0
2020-03-17 10:20:00,13.32,13.48,13.26,13.41,167743.0,11.8615,12.004,11.8081,11.9416,167743.0
2020-03-17 10:25:00,13.39,13.6,13.39,13.53,339816.0,11.9238,12.1108,11.9238,12.0485,339816.0
2020-03-17 10:30:00,13.54,13.61,13.29,13.29,293770.0,12.0574,12.1197,11.8348,11.8348,293770.0
2020-03-17 10:35:00,13.29,13.42,13.13,13.16,410229.0,11.8348,11.9505,11.6923,11.719,410229.0
2020-03-17 10:40:00,13.16,13.46,13.11,13.45,418953.0,11.719,11.9862,11.6745,11.9773,418953.0
2020-03-17 10:45:00,13.44,13.68,13.19,13.34,357777.0,11.9683,12.1821,11.7457,11.8793,357777.0
2020-03-17 10:50:00,13.35,13.37,13.2,13.32,356013.0,11.8882,11.906,11.7546,11.8615,356013.0
2020-03-17 10:55:00,13.32,13.43,13.22,13.39,182803.0,11.8615,11.9594,11.7724,11.9238,182803.0
2020-03-17 11:00:00,13.38,13.5,13.36,13.45,220481.0,11.9149,12.0218,11.8971,11.9773,220481.0
2020-03-17 11:05:00,13.45,13.54,13.3,13.43,204917.0,11.9773,12.0574,11.8437,11.9594,204917.0
2020-03-17 11:10:00,13.43,13.64,13.43,13.64,325314.0,11.9594,12.1464,11.9594,12.1464,325314.0
2020-03-17 11:15:00,13.63,13.64,13.52,13.56,277850.0,12.1375,12.1464,12.0396,12.0752,277850.0
2020-03-17 11:20:00,13.57,13.61,13.48,13.49,363287.0,12.0841,12.1197,12.004,12.0129,363287.0
2020-03-17 11:25:00,13.49,13.87,13.48,13.71,342619.0,12.0129,12.3513,12.004,12.2088,342619.0
2020-03-17 11:30:00,13.71,13.77,13.62,13.66,215215.0,12.2088,12.2622,12.1286,12.1643,215215.0
2020-03-17 11:35:00,13.66,13.68,13.5,13.51,310443.0,12.1643,12.1821,12.0218,12.0307,310443.0
2020-03-17 11:40:00,13.51,13.7,13.48,13.67,209578.0,12.0307,12.1999,12.004,12.1732,209578.0
2020-03-17 11:45:00,13.67,13.86,13.63,13.85,146535.0,12.1732,12.3424,12.1375,12.3335,146535.0
2020-03-17 11:50:00,13.84,14.0,13.81,13.96,226779.0,12.3245,12.467,12.2978,12.4314,226779.0
2020-03-17 11:55:00,13.95,13.98,13.78,13.86,206751.0,12.4225,12.4492,12.2711,12.3424,206751.0
2020-03-17 12:00:00,13.86,14.0,13.81,13.97,380342.0,12.3424,12.467,12.2978,12.4403,380342.0
2020-03-17 12:05:00,13.98,14.23,13.98,14.18,279439.0,12.4492,12.6718,12.4492,12.6273,279439.0
2020-03-17 12:10:00,14.18,14.4,14.13,14.4,247755.0,12.6273,12.8232,12.5828,12.8232,247755.0
2020-03-17 12:15:00,14.4,14.41,14.16,14.25,266338.0,12.8232,12.8321,12.6095,12.6897,266338.0
2020-03-17 12:20:00,14.25,14.26,14.13,14.17,289173.0,12.6897,12.6986,12.5828,12.6184,289173.0
2020-03-17 12:25:00,14.16,14.17,14.06,14.1,230654.0,12.6095,12.6184,12.5205,12.5561,230654.0
2020-03-17 12:30:00,14.1,14.12,14.0,14.01,243696.0,12.5561,12.5739,12.467,12.4759,243696.0
2020-03-17 12:35:00,14.01,14.01,13.76,13.77,127833.0,12.4759,12.4759,12.2533,12.2622,127833.0
2020-03-17 12:40:00,13.77,13.83,13.74,13.81,119985.0,12.2622,12.3156,12.2355,12.2978,119985.0
2020-03-17 12:45:00,13.81,13.89,13.8,13.83,194323.0,12.2978,12.3691,12.2889,12.3156,194323.0
2020-03-17 12:50:00,13.83,13.86,13.71,13.75,144093.0,12.3156,12.3424,12.2088,12.2444,144093.0
2020-03-17 12:55:00,13.76,13.76,13.6,13.76,180920.0,12.2533,12.2533,12.1108,12.2533,180920.0
2020-03-17 13:00:00,13.76,13.78,13.61,13.67,204501.0,12.2533,12.2711,12.1197,12.1732,204501.0
2020-03-17 13:05:00,13.67,13.75,13.52,13.53,203736.0,12.1732,12.2444,12.0396,12.0485,203736.0
2020-03-17 13:10:00,13.53,13.56,13.43,13.46,196445.0,12.0485,12.0752,11.9594,11.9862,196445.0
2020-03-17 13:15:00,13.46,13.46,13.15,13.28,289779.0,11.9862,11.9862,11.7101,11.8259,289779.0
2020-03-17 13:20:00,13.28,13.36,13.22,13.33,254565.0,11.8259,11.8971,11.7724,11.8704,254565.0
2020-03-17 13:25:00,13.33,13.36,13.26,13.36,241704.0,11.8704,11.8971,11.8081,11.8971,241704.0
2020-03-17 13:30:00,13.36,13.36,13.21,13.23,288423.0,11.8971,11.8971,11.7635,11.7813,288423.0
2020-03-17 13:35:00,13.22,13.25,13.14,13.25,312262.0,11.7724,11.7992,11.7012,11.7992,312262.0
2020-03-17 13:40:00,13.25,13.31,13.23,13.31,208313.0,11.7992,11.8526,11.7813,11.8526,208313.0
2020-03-17 13:45:00,13.31,13.56,13.3,13.53,207526.0,11.8526,12.0752,11.8437,12.0485,207526.0
2020-03-17 13:50:00,13.53,13.56,13.4,13.42,165984.0,12.0485,12.0752,11.9327,11.9505,165984.0
2020-03-17 13:55:00,13.41,13.45,13.31,13.37,133510.0,11.9416,11.9773,11.8526,11.906,133510.0
2020-03-17 14:00:00,13.36,13.45,13.29,13.41,143538.0,11.8971,11.9773,11.8348,11.9416,143538.0
2020-03-17 14:05:00,13.4,13.63,13.4,13.57,127634.0,11.9327,12.1375,11.9327,12.0841,127634.0
2020-03-17 14:10:00,13.58,13.6,13.53,13.57,112549.0,12.093,12.1108,12.0485,12.0841,112549.0
2020-03-17 14:15:00,13.57,13.73,13.56,13.71,115833.0,12.0841,12.2266,12.0752,12.2088,115833.0
2020-03-17 14:20:00,13.71,13.77,13.48,13.48,221499.0,12.2088,12.2622,12.004,12.004,221499.0
2020-03-17 14:25:00,13.48,13.66,13.47,13.59,200588.0,12.004,12.1643,11.9951,12.1019,200588.0
2020-03-17 14:30:00,13.59,13.77,13.58,13.75,238067.0,12.1019,12.2622,12.093,12.2444,238067.0
2020-03-17 14:35:00,13.75,13.84,13.74,13.78,113517.0,12.2444,12.3245,12.2355,12.2711,113517.0
2020-03-17 14:40:00,13.78,13.83,13.63,13.67,140051.0,12.2711,12.3156,12.1375,12.1732,140051.0
2020-03-17 14:45:00,13.68,13.68,13.54,13.58,291190.0,12.1821,12.1821,12.0574,12.093,291190.0
2020-03-17 14:50:00,13.57,13.6,13.43,13.5,222460.0,12.0841,12.1108,11.9594,12.0218,222460.0
2020-03-17 14:55:00,13.5,13.73,13.49,13.72,280882.0,12.0218,12.2266,12.0129,12.2177,280882.0
2020-03-17 15:00:00,13.73,13.76,13.57,13.68,233332.0,12.2266,12.2533,12.0841,12.1821,233332.0
2020-03-17 15:05:00,13.68,13.78,13.62,13.71,203968.0,12.1821,12.2711,12.1286,12.2088,203968.0
2020-03-17 15:10:00,13.71,13.75,13.64,13.7,196149.0,12.2088,12.2444,12.1464,12.1999,196149.0
2020-03-17 15:15:00,13.69,13.73,13.63,13.66,257346.0,12.191,12.2266,12.1375,12.1643,257346.0
2020-03-17 15:20:00,13.66,13.68,13.55,13.66,209907.0,12.1643,12.1821,12.0663,12.1643,209907.0
2020-03-17 15:25:00,13.66,13.66,13.56,13.57,135059.0,12.1643,12.1643,12.0752,12.0841,135059.0
2020-03-17 15:30:00,13.56,13.69,13.56,13.65,220495.0,12.0752,12.191,12.0752,12.1554,220495.0
2020-03-17 15:35:00,13.65,13.72,13.59,13.67,256969.0,12.1554,12.2177,12.1019,12.1732,256969.0
2020-03-17 15:40:00,13.67,13.8,13.67,13.79,342037.0,12.1732,12.2889,12.1732,12.28,342037.0
2020-03-17 15:45:00,13.79,13.8,13.65,13.67,390608.0,12.28,12.2889,12.1554,12.1732,390608.0
2020-03-17 15:50:00,13.68,13.81,13.67,13.8,754234.0,12.1821,12.2978,12.1732,12.2889,754234.0
2020-03-17 15:55:00,13.79,14.0,13.79,14.0,1316082.0,12.28,12.467,12.28,12.467,1316082.0
2020-03-18 09:30:00,13.0,13.61,12.81,13.19,678068.0,11.5765,12.1197,11.4073,11.7457,678068.0
2020-03-18 09:35:00,13.16,13.45,12.91,13.32,356910.0,11.719,11.9773,11.4964,11.8615,356910.0
2020-03-18 09:40:00,13.33,13.72,13.21,13.27,277418.0,11.8704,12.2177,11.7635,11.817,277418.0
2020-03-18 09:45:00,13.28,13.28,12.98,13.23,334181.0,11.8259,11.8259,11.5587,11.7813,334181.0
2020-03-18 09:50:00,13.22,13.25,13.05,13.13,299002.0,11.7724,11.7992,11.621,11.6923,299002.0
2020-03-18 09:55:00,13.14,13.29,13.03,13.17,242983.0,11.7012,11.8348,11.6032,11.7279,242983.0
2020-03-18 10:00:00,13.16,13.46,13.13,13.35,388625.0,11.719,11.9862,11.6923,11.8882,388625.0
2020-03-18 10:05:00,13.34,13.56,13.24,13.49,391837.0,11.8793,12.0752,11.7902,12.0129,391837.0
2020-03-18 10:10:00,13.49,13.51,13.27,13.39,402020.0,12.0129,12.0307,11.817,11.9238,402020.0
2020-03-18 10:15:00,13.4,13.58,13.36,13.38,328456.0,11.9327,12.093,11.8971,11.9149,328456.0
2020-03-18 10:20:00,13.38,13.41,13.28,13.32,278904.0,11.9149,11.9416,11.8259,11.8615,278904.0
2020-03-18 10:25:00,13.32,13.47,13.28,13.43,232905.0,11.8615,11.9951,11.8259,11.9594,232905.0
2020-03-18 10:30:00,13.43,13.46,13.3,13.3,261877.0,11.9594,11.9862,11.8437,11.8437,261877.0
2020-03-18 10:35:00,13.31,13.39,13.25,13.29,173745.0,11.8526,11.9238,11.7992,11.8348,173745.0
2020-03-18 10:40:00,13.29,13.48,13.28,13.41,330372.0,11.8348,12.004,11.8259,11.9416,330372.0
2020-03-18 10:45:00,13.41,13.46,13.31,13.46,223003.0,11.9416,11.9862,11.8526,11.9862,223003.0
2020-03-18 10:50:00,13.45,13.45,13.33,13.38,182953.0,11.9773,11.9773,11.8704,11.9149,182953.0
2020-03-18 10:55:00,13.38,13.48,13.34,13.37,119493.0,11.9149,12.004,11.8793,11.906,119493.0
2020-03-18 11:00:00,13.36,13.47,13.3,13.41,193644.0,11.8971,11.9951,11.8437,11.9416,193644.0
2020-03-18 11:05:00,13.42,13.42,13.28,13.29,315531.0,11.9505,11.9505,11.8259,11.8348,315531.0
2020-03-18 11:10:00,13.3,13.36,13.25,13.32,195714.0,11.8437,11.8971,11.7992,11.8615,195714.0
2020-03-18 11:15:00,13.33,13.37,13.21,13.25,203347.0,11.8704,11.906,11.7635,11.7992,203347.0
2020-03-18 11:20:00,13.24,13.4,13.22,13.38,344437.0,11.7902,11.9327,11.7724,11.9149,344437.0
2020-03-18 11:25:00,13.38,13.45,13.32,13.43,170051.0,11.9149,11.9773,11.8615,11.9594,170051.0
2020-03-18 11:30:00,13.43,13.53,13.39,13.52,174938.0,11.9594,12.0485,11.9238,12.0396,174938.0
2020-03-18 11:35:00,13.52,13.55,13.39,13.41,370732.0,12.0396,12.0663,11.9238,11.9416,370732.0
2020-03-18 11:40:00,13.4,13.5,13.38,13.45,181027.0,11.9327,12.0218,11.9149,11.9773,181027.0
2020-03-18 11:45:00,13.44,13.52,13.4,13.4,178357.0,11.9683,12.0396,11.9327,11.9327,178357.0
2020-03-18 11:50:00,13.41,13.5,13.34,13.35,355766.0,11.9416,12.0218,11.8793,11.8882,355766.0
2020-03-18 11:55:00,13.36,13.68,13.35,13.6,255151.0,11.8971,12.1821,11.8882,12.1108,255151.0
2020-03-18 12:00:00,13.61,13.64,13.46,13.49,154333.0,12.1197,12.1464,11.9862,12.0129,154333.0
2020-03-18 12:05:00,13.49,13.66,13.49,13.52,197551.0,12.0129,12.1643,12.0129,12.0396,197551.0
2020-03-18 12:10:00,13.53,13.54,13.38,13.4,93236.0,12.0485,12.0574,11.9149,11.9327,93236.0
2020-03-18 12:15:00,13.4,13.44,13.32,13.44,258682.0,11.9327,11.9683,11.8615,11.9683,258682.0
2020-03-18 12:20:00,13.44,13.49,13.38,13.43,168977.0,11.9683,12.0129,11.9149,11.9594,168977.0
2020-03-18 12:25:00,13.42,13.56,13.38,13.46,198070.0,11.9505,12.0752,11.9149,11.9862,198070.0
2020-03-18 12:30:00,13.45,13.47,13.39,13.41,204580.0,11.9773,11.9951,11.9238,11.9416,204580.0
2020-03-18 12:35:00,13.42,13.5,13.19,13.47,400246.0,11.9505,12.0218,11.7457,11.9951,400246.0
2020-03-18 12:40:00,13.46,13.46,13.26,13.38,256468.0,11.9862,11.9862,11.8081,11.9149,256468.0
2020-03-18 12:45:00,13.39,13.42,13.07,13.11,189130.0,11.9238,11.9505,11.6389,11.6745,189130.0
2020-03-18 12:50:00,13.12,13.17,13.08,13.13,154486.0,11.6834,11.7279,11.6478,11.6923,154486.0
2020-03-18 12:55:00,13.13,13.14,13.05,13.07,26700.0,11.6923,11.7012,11.621,11.6389,26700.0
2020-03-18 13:00:00,13.07,13.07,13.07,13.07,0.0,11.6389,11.6389,11.6389,11.6389,0.0
2020-03-18 13:05:00,13.07,13.07,13.07,13.07,0.0,11.6389,11.6389,11.6389,11.6389,0.0
2020-03-18 13:10:00,13.0,13.09,12.96,13.03,323665.0,11.5765,11.6567,11.5409,11.6032,323665.0
2020-03-18 13:15:00,13.04,13.18,12.96,13.06,368520.0,11.6121,11.7368,11.5409,11.63,368520.0
2020-03-18 13:20:00,13.06,13.16,12.95,13.16,287873.0,11.63,11.719,11.532,11.719,287873.0
2020-03-18 13:25:00,13.15,13.15,12.96,13.04,216955.0,11.7101,11.7101,11.5409,11.6121,216955.0
2020-03-18 13:30:00,13.05,13.21,12.98,13.18,211425.0,11.621,11.7635,11.5587,11.7368,211425.0
2020-03-18 13:35:00,13.17,13.36,12.98,13.25,351074.0,11.7279,11.8971,11.5587,11.7992,351074.0
2020-03-18 13:40:00,13.25,13.54,13.15,13.31,301163.0,11.7992,12.0574,11.7101,11.8526,301163.0
2020-03-18 13:45:00,13.3,13.3,13.04,13.25,236356.0,11.8437,11.8437,11.6121,11.7992,236356.0
2020-03-18 13:50:00,13.24,13.27,13.04,13.21,177006.0,11.7902,11.817,11.6121,11.7635,177006.0
2020-03-18 13:55:00,13.2,13.22,12.9,12.96,310694.0,11.7546,11.7724,11.4875,11.5409,310694.0
2020-03-18 14:00:00,12.97,13.14,12.8,13.0,600440.0,11.5498,11.7012,11.3984,11.5765,600440.0
2020-03-18 14:05:00,12.99,13.19,12.98,13.0,209026.0,11.5676,11.7457,11.5587,11.5765,209026.0
2020-03-18 14:10:00,13.0,13.03,12.58,12.64,538571.0,11.5765,11.6032,11.2025,11.2559,538571.0
2020-03-18 14:15:00,12.65,12.85,12.6,12.61,248546.0,11.2648,11.4429,11.2203,11.2292,248546.0
2020-03-18 14:20:00,12.6,12.66,12.57,12.61,285720.0,11.2203,11.2738,11.1936,11.2292,285720.0
2020-03-18 14:25:00,12.61,12.7,12.57,12.62,518933.0,11.2292,11.3094,11.1936,11.2381,518933.0
2020-03-18 14:30:00,12.63,12.67,12.58,12.62,460543.0,11.247,11.2827,11.2025,11.2381,460543.0
2020-03-18 14:35:00,12.62,12.63,12.56,12.58,424089.0,11.2381,11.247,11.1847,11.2025,424089.0
2020-03-18 14:40:00,12.58,12.59,12.5,12.55,319395.0,11.2025,11.2114,11.1313,11.1758,319395.0
2020-03-18 14:45:00,12.54,12.6,12.5,12.56,238609.0,11.1669,11.2203,11.1313,11.1847,238609.0
2020-03-18 14:50:00,12.57,12.67,12.5,12.66,299655.0,11.1936,11.2827,11.1313,11.2738,299655.0
2020-03-18 14:55:00,12.66,12.7,12.51,12.56,400851.0,11.2738,11.3094,11.1402,11.1847,400851.0
2020-03-18 15:00:00,12.57,12.61,12.5,12.51,553129.0,11.1936,11.2292,11.1313,11.1402,553129.0
2020-03-18 15:05:00,12.52,12.57,12.5,12.5,541271.0,11.1491,11.1936,11.1313,11.1313,541271.0
2020-03-18 15:10:00,12.51,12.68,12.5,12.63,489095.0,11.1402,11.2916,11.1313,11.247,489095.0
2020-03-18 15:15:00,12.63,12.66,12.5,12.57,304433.0,11.247,11.2738,11.1313,11.1936,304433.0
2020-03-18 15:20:00,12.57,12.66,12.5,12.54,327902.0,11.1936,11.2738,11.1313,11.1669,327902.0
2020-03-18 15:25:00,12.54,12.6,12.21,12.21,347525.0,11.1669,11.2203,10.873,10.873,347525.0
2020-03-18 15:30:00,12.21,12.39,12.16,12.16,270967.0,10.873,11.0333,10.8285,10.8285,270967.0
2020-03-18 15:35:00,12.16,12.21,12.08,12.12,244603.0,10.8285,10.873,10.7573,10.7929,244603.0
2020-03-18 15:40:00,12.12,12.44,12.11,12.26,321102.0,10.7929,11.0778,10.784,10.9176,321102.0
2020-03-18 15:45:00,12.25,12.26,12.1,12.1,290151.0,10.9086,10.9176,10.7751,10.7751,290151.0
2020-03-18 15:50:00,12.1,12.11,12.0,12.01,689666.0,10.7751,10.784,10.686,10.6949,689666.0
2020-03-18 15:55:00,12.01,12.1,11.89,12.04,1684141.0,10.6949,10.7751,10.5881,10.7216,1684141.0
2020-03-19 09:30:00,12.17,12.25,12.0,12.09,701477.0,10.8374,10.9086,10.686,10.7662,701477.0
2020-03-19 09:35:00,12.09,12.14,11.95,12.03,306903.0,10.7662,10.8107,10.6415,10.7127,306903.0
2020-03-19 09:40:00,12.02,12.08,11.92,12.04,271234.0,10.7038,10.7573,10.6148,10.7216,271234.0
2020-03-19 09:45:00,12.04,12.05,11.87,12.02,403982.0,10.7216,10.7305,10.5703,10.7038,403982.0
2020-03-19 09:50:00,12.02,12.33,12.01,12.31,439300.0,10.7038,10.9799,10.6949,10.9621,439300.0
2020-03-19 09:55:00,12.3,12.56,12.3,12.4,256544.0,10.9532,11.1847,10.9532,11.0422,256544.0
2020-03-19 10:00:00,12.4,12.5,12.27,12.49,263621.0,11.0422,11.1313,10.9265,11.1224,263621.0
2020-03-19 10:05:00,12.48,12.78,12.47,12.69,428884.0,11.1135,11.3806,11.1046,11.3005,428884.0
2020-03-19 10:10:00,12.7,13.48,12.66,13.48,519795.0,11.3094,12.004,11.2738,12.004,519795.0
2020-03-19 10:15:00,13.48,13.76,13.25,13.3,371212.0,12.004,12.2533,11.7992,11.8437,371212.0
2020-03-19 10:20:00,13.3,13.38,13.05,13.06,228392.0,11.8437,11.9149,11.621,11.63,228392.0
2020-03-19 10:25:00,13.06,13.31,12.91,13.31,258614.0,11.63,11.8526,11.4964,11.8526,258614.0
2020-03-19 10:30:00,13.31,13.6,13.27,13.49,466822.0,11.8526,12.1108,11.817,12.0129,466822.0
2020-03-19 10:35:00,13.5,13.53,13.31,13.49,364007.0,12.0218,12.0485,11.8526,12.0129,364007.0
2020-03-19 10:40:00,13.49,13.6,13.44,13.55,240944.0,12.0129,12.1108,11.9683,12.0663,240944.0
2020-03-19 10:45:00,13.56,13.58,13.16,13.26,186379.0,12.0752,12.093,11.719,11.8081,186379.0
2020-03-19 10:50:00,13.26,13.36,13.01,13.02,338063.0,11.8081,11.8971,11.5854,11.5943,338063.0
2020-03-19 10:55:00,13.02,13.31,13.01,13.27,449860.0,11.5943,11.8526,11.5854,11.817,449860.0
2020-03-19 11:00:00,13.28,13.37,13.13,13.15,285872.0,11.8259,11.906,11.6923,11.7101,285872.0
2020-03-19 11:05:00,13.16,13.27,13.12,13.21,273198.0,11.719,11.817,11.6834,11.7635,273198.0
2020-03-19 11:10:00,13.21,13.27,13.18,13.24,257669.0,11.7635,11.817,11.7368,11.7902,257669.0
2020-03-19 11:15:00,13.24,13.4,13.2,13.32,297511.0,11.7902,11.9327,11.7546,11.8615,297511.0
2020-03-19 11:20:00,13.32,13.44,13.27,13.29,382687.0,11.8615,11.9683,11.817,11.8348,382687.0
2020-03-19 11:25:00,13.3,13.54,13.29,13.5,540491.0,11.8437,12.0574,11.8348,12.0218,540491.0
2020-03-19 11:30:00,13.49,13.5,13.31,13.43,268281.0,12.0129,12.0218,11.8526,11.9594,268281.0
2020-03-19 11:35:00,13.42,13.47,13.25,13.26,563188.0,11.9505,11.9951,11.7992,11.8081,563188.0
2020-03-19 11:40:00,13.26,13.48,13.25,13.46,390760.0,11.8081,12.004,11.7992,11.9862,390760.0
2020-03-19 11:45:00,13.46,13.62,13.35,13.54,322483.0,11.9862,12.1286,11.8882,12.0574,322483.0
2020-03-19 11:50:00,13.53,13.61,13.47,13.58,286631.0,12.0485,12.1197,11.9951,12.093,286631.0
2020-03-19 11:55:00,13.57,13.63,13.36,13.45,322272.0,12.0841,12.1375,11.8971,11.9773,322272.0
2020-03-19 12:00:00,13.44,13.58,13.4,13.41,263151.0,11.9683,12.093,11.9327,11.9416,263151.0
2020-03-19 12:05:00,13.41,13.53,13.4,13.49,205616.0,11.9416,12.0485,11.9327,12.0129,205616.0
2020-03-19 12:10:00,13.49,13.5,13.41,13.48,182370.0,12.0129,12.0218,11.9416,12.004,182370.0
2020-03-19 12:15:00,13.49,13.55,13.46,13.51,183071.0,12.0129,12.0663,11.9862,12.0307,183071.0
2020-03-19 12:20:00,13.51,13.57,13.37,13.37,184189.0,12.0307,12.0841,11.906,11.906,184189.0
2020-03-19 12:25:00,13.38,13.55,13.33,13.4,365022.0,11.9149,12.0663,11.8704,11.9327,365022.0
2020-03-19 12:30:00,13.41,13.43,13.24,13.27,190626.0,11.9416,11.9594,11.7902,11.817,190626.0
2020-03-19 12:35:00,13.26,13.42,13.23,13.35,198261.0,11.8081,11.9505,11.7813,11.8882,198261.0
2020-03-19 12:40:00,13.35,13.7,13.27,13.43,469551.0,11.8882,12.1999,11.817,11.9594,469551.0
2020-03-19 12:45:00,13.42,13.58,13.42,13.55,176633.0,11.9505,12.093,11.9505,12.0663,176633.0
2020-03-19 12:50:00,13.55,13.62,13.45,13.61,135364.0,12.0663,12.1286,11.9773,12.1197,135364.0
2020-03-19 12:55:00,13.61,13.76,13.51,13.55,149773.0,12.1197,12.2533,12.0307,12.0663,149773.0
2020-03-19 13:00:00,13.56,13.62,13.39,13.46,125381.0,12.0752,12.1286,11.9238,11.9862,125381.0
2020-03-19 13:05:00,13.46,13.55,13.42,13.44,104286.0,11.9862,12.0663,11.9505,11.9683,104286.0
2020-03-19 13:10:00,13.44,13.49,13.41,13.41,140865.0,11.9683,12.0129,11.9416,11.9416,140865.0
2020-03-19 13:15:00,13.41,13.46,13.38,13.46,98224.0,11.9416,11.9862,11.9149,11.9862,98224.0
2020-03-19 13:20:00,13.46,13.52,13.43,13.5,145380.0,11.9862,12.0396,11.9594,12.0218,145380.0
2020-03-19 13:25:00,13.5,13.52,13.41,13.45,135641.0,12.0218,12.0396,11.9416,11.9773,135641.0
2020-03-19 13:30:00,13.45,13.5,13.41,13.49,107985.0,11.9773,12.0218,11.9416,12.0129,107985.0
2020-03-19 13:35:00,13.49,13.5,13.46,13.46,71696.0,12.0129,12.0218,11.9862,11.9862,71696.0
2020-03-19 13:40:00,13.46,13.54,13.44,13.51,82016.0,11.9862,12.0574,11.9683,12.0307,82016.0
2020-03-19 13:45:00,13.5,13.69,13.48,13.61,106337.0,12.0218,12.191,12.004,12.1197,106337.0
2020-03-19 13:50:00,13.61,13.73,13.6,13.71,120823.0,12.1197,12.2266,12.1108,12.2088,120823.0
2020-03-19 13:55:00,13.71,13.74,13.62,13.65,183266.0,12.2088,12.2355,12.1286,12.1554,183266.0
2020-03-19 14:00:00,13.66,13.68,13.54,13.58,174903.0,12.1643,12.1821,12.0574,12.093,174903.0
2020-03-19 14:05:00,13.57,13.68,13.56,13.66,185939.0,12.0841,12.1821,12.0752,12.1643,185939.0
2020-03-19 14:10:00,13.66,13.69,13.57,13.59,167540.0,12.1643,12.191,12.0841,12.1019,167540.0
2020-03-19 14:15:00,13.6,13.65,13.51,13.62,178552.0,12.1108,12.1554,12.0307,12.1286,178552.0
2020-03-19 14:20:00,13.62,13.64,13.59,13.63,167853.0,12.1286,12.1464,12.1019,12.1375,167853.0
2020-03-19 14:25:00,13.63,13.65,13.56,13.56,145438.0,12.1375,12.1554,12.0752,12.0752,145438.0
2020-03-19 14:30:00,13.56,13.68,13.55,13.6,143248.0,12.0752,12.1821,12.0663,12.1108,143248.0
2020-03-19 14:35:00,13.61,13.78,13.58,13.78,282129.0,12.1197,12.2711,12.093,12.2711,282129.0
2020-03-19 14:40:00,13.79,14.29,13.78,14.09,426404.0,12.28,12.7253,12.2711,12.5472,426404.0
2020-03-19 14:45:00,14.09,14.09,13.85,14.0,269919.0,12.5472,12.5472,12.3335,12.467,269919.0
2020-03-19 14:50:00,14.01,14.07,13.88,13.89,194803.0,12.4759,12.5294,12.3602,12.3691,194803.0
2020-03-19 14:55:00,13.89,13.97,13.88,13.94,183082.0,12.3691,12.4403,12.3602,12.4136,183082.0
2020-03-19 15:00:00,13.94,13.94,13.81,13.84,250421.0,12.4136,12.4136,12.2978,12.3245,250421.0
2020-03-19 15:05:00,13.84,13.94,13.81,13.81,269806.0,12.3245,12.4136,12.2978,12.2978,269806.0
2020-03-19 15:10:00,13.81,13.9,13.7,13.87,256629.0,12.2978,12.378,12.1999,12.3513,256629.0
2020-03-19 15:15:00,13.88,14.0,13.81,13.85,266716.0,12.3602,12.467,12.2978,12.3335,266716.0
2020-03-19 15:20:00,13.85,14.07,13.83,14.06,170361.0,12.3335,12.5294,12.3156,12.5205,170361.0
2020-03-19 15:25:00,14.06,14.12,14.01,14.03,216274.0,12.5205,12.5739,12.4759,12.4937,216274.0
2020-03-19 15:30:00,14.04,14.06,13.84,13.88,239518.0,12.5026,12.5205,12.3245,12.3602,239518.0
2020-03-19 15:35:00,13.88,13.91,13.79,13.79,266328.0,12.3602,12.3869,12.28,12.28,266328.0
2020-03-19 15:40:00,13.79,13.89,13.76,13.88,408595.0,12.28,12.3691,12.2533,12.3602,408595.0
2020-03-19 15:45:00,13.88,13.89,13.83,13.84,591595.0,12.3602,12.3691,12.3156,12.3245,591595.0
2020-03-19 15:50:00,13.84,13.85,13.77,13.78,452007.0,12.3245,12.3335,12.2622,12.2711,452007.0
2020-03-19 15:55:00,13.77,13.87,13.62,13.87,1297562.0,12.2622,12.3513,12.1286,12.3513,1297562.0
2020-03-20 09:30:00,14.3,14.39,13.9,14.01,1665813.0,12.7342,12.8143,12.378,12.4759,1665813.0
2020-03-20 09:35:00,14.01,14.33,13.55,13.56,459224.0,12.4759,12.7609,12.0663,12.0752,459224.0
2020-03-20 09:40:00,13.56,13.69,13.27,13.31,385598.0,12.0752,12.191,11.817,11.8526,385598.0
2020-03-20 09:45:00,13.33,13.45,13.1,13.21,416674.0,11.8704,11.9773,11.6656,11.7635,416674.0
2020-03-20 09:50:00,13.21,13.79,13.19,13.67,337748.0,11.7635,12.28,11.7457,12.1732,337748.0
2020-03-20 09:55:00,13.66,13.74,13.39,13.43,290485.0,12.1643,12.2355,11.9238,11.9594,290485.0
2020-03-20 10:00:00,13.43,13.63,13.39,13.62,291306.0,11.9594,12.1375,11.9238,12.1286,291306.0
2020-03-20 10:05:00,13.61,13.65,13.41,13.43,295929.0,12.1197,12.1554,11.9416,11.9594,295929.0
2020-03-20 10:10:00,13.43,13.78,13.38,13.76,200404.0,11.9594,12.2711,11.9149,12.2533,200404.0
2020-03-20 10:15:00,13.75,13.93,13.73,13.82,169964.0,12.2444,12.4047,12.2266,12.3067,169964.0
2020-03-20 10:20:00,13.81,14.16,13.73,14.12,181020.0,12.2978,12.6095,12.2266,12.5739,181020.0
2020-03-20 10:25:00,14.13,14.28,14.11,14.16,242645.0,12.5828,12.7164,12.565,12.6095,242645.0
2020-03-20 10:30:00,14.17,14.32,14.06,14.31,165555.0,12.6184,12.752,12.5205,12.7431,165555.0
2020-03-20 10:35:00,14.32,14.36,14.16,14.25,348714.0,12.752,12.7876,12.6095,12.6897,348714.0
2020-03-20 10:40:00,14.25,14.28,14.08,14.21,346052.0,12.6897,12.7164,12.5383,12.654,346052.0
2020-03-20 10:45:00,14.22,14.26,14.08,14.2,244510.0,12.6629,12.6986,12.5383,12.6451,244510.0
2020-03-20 10:50:00,14.2,14.39,14.18,14.35,197609.0,12.6451,12.8143,12.6273,12.7787,197609.0
2020-03-20 10:55:00,14.35,14.58,14.3,14.54,273100.0,12.7787,12.9835,12.7342,12.9479,273100.0
2020-03-20 11:00:00,14.54,14.56,14.31,14.32,186848.0,12.9479,12.9657,12.7431,12.752,186848.0
2020-03-20 11:05:00,14.32,14.38,14.21,14.33,190778.0,12.752,12.8054,12.654,12.7609,190778.0
2020-03-20 11:10:00,14.34,14.38,14.17,14.23,183283.0,12.7698,12.8054,12.6184,12.6718,183283.0
2020-03-20 11:15:00,14.23,14.26,14.04,14.07,159923.0,12.6718,12.6986,12.5026,12.5294,159923.0
2020-03-20 11:20:00,14.07,14.12,13.87,13.98,435945.0,12.5294,12.5739,12.3513,12.4492,435945.0
2020-03-20 11:25:00,13.98,14.28,13.92,14.11,237145.0,12.4492,12.7164,12.3958,12.565,237145.0
2020-03-20 11:30:00,14.1,14.24,14.05,14.09,399259.0,12.5561,12.6807,12.5116,12.5472,399259.0
2020-03-20 11:35:00,14.09,14.27,14.06,14.08,324931.0,12.5472,12.7075,12.5205,12.5383,324931.0
2020-03-20 11:40:00,14.09,14.19,14.06,14.1,163917.0,12.5472,12.6362,12.5205,12.5561,163917.0
2020-03-20 11:45:00,14.1,14.18,14.0,14.13,158397.0,12.5561,12.6273,12.467,12.5828,158397.0
2020-03-20 11:50:00,14.12,14.16,14.04,14.1,161231.0,12.5739,12.6095,12.5026,12.5561,161231.0
2020-03-20 11:55:00,14.1,14.25,14.05,14.15,217962.0,12.5561,12.6897,12.5116,12.6006,217962.0
2020-03-20 12:00:00,14.16,14.21,14.07,14.11,274448.0,12.6095,12.654,12.5294,12.565,274448.0
2020-03-20 12:05:00,14.1,14.13,13.89,13.94,238216.0,12.5561,12.5828,12.3691,12.4136,238216.0
2020-03-20 12:10:00,13.93,14.25,13.92,14.18,169085.0,12.4047,12.6897,12.3958,12.6273,169085.0
2020-03-20 12:15:00,14.18,14.2,14.02,14.04,187307.0,12.6273,12.6451,12.4848,12.5026,187307.0
2020-03-20 12:20:00,14.04,14.11,13.9,14.06,225585.0,12.5026,12.565,12.378,12.5205,225585.0
2020-03-20 12:25:00,14.07,14.11,13.96,14.06,244877.0,12.5294,12.565,12.4314,12.5205,244877.0
2020-03-20 12:30:00,14.06,14.25,14.04,14.24,300682.0,12.5205,12.6897,12.5026,12.6807,300682.0
2020-03-20 12:35:00,14.25,14.25,14.06,14.09,260118.0,12.6897,12.6897,12.5205,12.5472,260118.0
2020-03-20 12:40:00,14.1,14.14,14.0,14.09,132868.0,12.5561,12.5917,12.467,12.5472,132868.0
2020-03-20 12:45:00,14.09,14.2,14.08,14.13,178819.0,12.5472,12.6451,12.5383,12.5828,178819.0
2020-03-20 12:50:00,14.13,14.24,14.07,14.2,149610.0,12.5828,12.6807,12.5294,12.6451,149610.0
2020-03-20 12:55:00,14.2,14.23,14.02,14.05,122206.0,12.6451,12.6718,12.4848,12.5116,122206.0
2020-03-20 13:00:00,14.04,14.3,14.02,14.16,351250.0,12.5026,12.7342,12.4848,12.6095,351250.0
2020-03-20 13:05:00,14.16,14.23,14.08,14.16,120597.0,12.6095,12.6718,12.5383,12.6095,120597.0
2020-03-20 13:10:00,14.15,14.21,14.07,14.09,127572.0,12.6006,12.654,12.5294,12.5472,127572.0
2020-03-20 13:15:00,14.09,14.18,14.06,14.08,144838.0,12.5472,12.6273,12.5205,12.5383,144838.0
2020-03-20 13:20:00,14.07,14.14,14.02,14.03,102803.0,12.5294,12.5917,12.4848,12.4937,102803.0
2020-03-20 13:25:00,14.03,14.15,13.97,14.1,198563.0,12.4937,12.6006,12.4403,12.5561,198563.0
2020-03-20 13:30:00,14.11,14.18,14.05,14.08,189262.0,12.565,12.6273,12.5116,12.5383,189262.0
2020-03-20 13:35:00,14.08,14.23,14.0,14.19,152025.0,12.5383,12.6718,12.467,12.6362,152025.0
2020-03-20 13:40:00,14.19,14.24,14.1,14.14,165121.0,12.6362,12.6807,12.5561,12.5917,165121.0
2020-03-20 13:45:00,14.14,14.23,14.1,14.1,137688.0,12.5917,12.6718,12.5561,12.5561,137688.0
2020-03-20 13:50:00,14.11,14.21,14.1,14.15,174156.0,12.565,12.654,12.5561,12.6006,174156.0
2020-03-20 13:55:00,14.16,14.22,14.12,14.21,223068.0,12.6095,12.6629,12.5739,12.654,223068.0
2020-03-20 14:00:00,14.2,14.21,14.07,14.14,290230.0,12.6451,12.654,12.5294,12.5917,290230.0
2020-03-20 14:05:00,14.14,14.27,14.13,14.22,317876.0,12.5917,12.7075,12.5828,12.6629,317876.0
2020-03-20 14:10:00,14.22,14.25,14.12,14.16,126934.0,12.6629,12.6897,12.5739,12.6095,126934.0
2020-03-20 14:15:00,14.16,14.16,14.01,14.06,152075.0,12.6095,12.6095,12.4759,12.5205,152075.0
2020-03-20 14:20:00,14.06,14.15,14.02,14.04,188585.0,12.5205,12.6006,12.4848,12.5026,188585.0
2020-03-20 14:25:00,14.04,14.05,13.83,13.98,191123.0,12.5026,12.5116,12.3156,12.4492,191123.0
2020-03-20 14:30:00,13.99,14.12,13.88,13.89,269194.0,12.4581,12.5739,12.3602,12.3691,269194.0
2020-03-20 14:35:00,13.9,13.95,13.72,13.79,208647.0,12.378,12.4225,12.2177,12.28,208647.0
2020-03-20 14:40:00,13.78,13.82,13.67,13.74,164547.0,12.2711,12.3067,12.1732,12.2355,164547.0
2020-03-20 14:45:00,13.75,13.84,13.65,13.74,165930.0,12.2444,12.3245,12.1554,12.2355,165930.0
2020-03-20 14:50:00,13.75,13.83,13.56,13.57,256669.0,12.2444,12.3156,12.0752,12.0841,256669.0
2020-03-20 14:55:00,13.56,13.61,13.41,13.48,252198.0,12.0752,12.1197,11.9416,12.004,252198.0
2020-03-20 15:00:00,13.49,13.58,13.38,13.43,222137.0,12.0129,12.093,11.9149,11.9594,222137.0
2020-03-20 15:05:00,13.43,13.56,13.41,13.47,154423.0,11.9594,12.0752,11.9416,11.9951,154423.0
2020-03-20 15:10:00,13.46,13.54,13.39,13.47,294612.0,11.9862,12.0574,11.9238,11.9951,294612.0
2020-03-20 15:15:00,13.47,13.52,13.32,13.35,195401.0,11.9951,12.0396,11.8615,11.8882,195401.0
2020-03-20 15:20:00,13.35,13.62,13.35,13.59,249750.0,11.8882,12.1286,11.8882,12.1019,249750.0
2020-03-20 15:25:00,13.6,13.93,13.57,13.8,328290.0,12.1108,12.4047,12.0841,12.2889,328290.0
2020-03-20 15:30:00,13.8,14.19,13.8,14.17,462675.0,12.2889,12.6362,12.2889,12.6184,462675.0
2020-03-20 15:35:00,14.16,14.23,13.92,14.08,544070.0,12.6095,12.6718,12.3958,12.5383,544070.0
2020-03-20 15:40:00,14.08,14.18,14.02,14.1,604767.0,12.5383,12.6273,12.4848,12.5561,604767.0
2020-03-20 15:45:00,14.1,14.34,14.09,14.16,998868.0,12.5561,12.7698,12.5472,12.6095,998868.0
2020-03-20 15:50:00,14.16,14.44,14.13,14.23,994873.0,12.6095,12.8588,12.5828,12.6718,994873.0
2020-03-20 15:55:00,14.23,14.5,14.12,14.33,1668637.0,12.6718,12.9123,12.5739,12.7609,1668637.0
2020-03-23 09:30:00,14.17,14.43,13.94,14.0,872167.0,12.6184,12.8499,12.4136,12.467,872167.0
2020-03-23 09:35:00,14.0,14.03,13.56,13.57,284202.0,12.467,12.4937,12.0752,12.0841,284202.0
2020-03-23 09:40:00,13.58,13.86,13.5,13.53,349155.0,12.093,12.3424,12.0218,12.0485,349155.0
2020-03-23 09:45:00,13.52,13.7,13.34,13.6,325828.0,12.0396,12.1999,11.8793,12.1108,325828.0
2020-03-23 09:50:00,13.6,13.81,13.41,13.58,415899.0,12.1108,12.2978,11.9416,12.093,415899.0
2020-03-23 09:55:00,13.58,13.79,13.58,13.71,288926.0,12.093,12.28,12.093,12.2088,288926.0
2020-03-23 10:00:00,13.71,13.77,13.5,13.55,344672.0,12.2088,12.2622,12.0218,12.0663,344672.0
2020-03-23 10:05:00,13.55,13.7,13.5,13.68,324885.0,12.0663,12.1999,12.0218,12.1821,324885.0
2020-03-23 10:10:00,13.68,13.96,13.68,13.93,268300.0,12.1821,12.4314,12.1821,12.4047,268300.0
2020-03-23 10:15:00,13.93,13.98,13.74,13.81,493107.0,12.4047,12.4492,12.2355,12.2978,493107.0
2020-03-23 10:20:00,13.81,13.82,13.62,13.72,346106.0,12.2978,12.3067,12.1286,12.2177,346106.0
2020-03-23 10:25:00,13.73,13.97,13.72,13.87,196860.0,12.2266,12.4403,12.2177,12.3513,196860.0
2020-03-23 10:30:00,13.88,13.99,13.77,13.99,265882.0,12.3602,12.4581,12.2622,12.4581,265882.0
2020-03-23 10:35:00,13.99,14.0,13.75,13.88,305548.0,12.4581,12.467,12.2444,12.3602,305548.0
2020-03-23 10:40:00,13.88,14.02,13.86,13.9,378182.0,12.3602,12.4848,12.3424,12.378,378182.0
2020-03-23 10:45:00,13.91,14.01,13.82,13.99,273287.0,12.3869,12.4759,12.3067,12.4581,273287.0
2020-03-23 10:50:00,13.99,14.03,13.85,13.9,362121.0,12.4581,12.4937,12.3335,12.378,362121.0
2020-03-23 10:55:00,13.89,13.96,13.8,13.94,153704.0,12.3691,12.4314,12.2889,12.4136,153704.0
2020-03-23 11:00:00,13.95,13.99,13.8,13.93,274145.0,12.4225,12.4581,12.2889,12.4047,274145.0
2020-03-23 11:05:00,13.94,13.94,13.65,13.69,322690.0,12.4136,12.4136,12.1554,12.191,322690.0
2020-03-23 11:10:00,13.7,13.8,13.51,13.54,271708.0,12.1999,12.2889,12.0307,12.0574,271708.0
2020-03-23 11:15:00,13.54,13.56,13.31,13.33,172660.0,12.0574,12.0752,11.8526,11.8704,172660.0
2020-03-23 11:20:00,13.32,13.4,13.29,13.32,264249.0,11.8615,11.9327,11.8348,11.8615,264249.0
2020-03-23 11:25:00,13.31,13.38,13.15,13.18,232083.0,11.8526,11.9149,11.7101,11.7368,232083.0
2020-03-23 11:30:00,13.18,13.49,13.17,13.3,304159.0,11.7368,12.0129,11.7279,11.8437,304159.0
2020-03-23 11:35:00,13.29,13.3,13.12,13.16,222641.0,11.8348,11.8437,11.6834,11.719,222641.0
2020-03-23 11:40:00,13.16,13.18,13.01,13.04,210738.0,11.719,11.7368,11.5854,11.6121,210738.0
2020-03-23 11:45:00,13.04,13.18,13.01,13.13,194100.0,11.6121,11.7368,11.5854,11.6923,194100.0
2020-03-23 11:50:00,13.13,13.36,13.11,13.34,246719.0,11.6923,11.8971,11.6745,11.8793,246719.0
2020-03-23 11:55:00,13.33,13.35,13.09,13.25,229253.0,11.8704,11.8882,11.6567,11.7992,229253.0
2020-03-23 12:00:00,13.25,13.33,13.18,13.26,218846.0,11.7992,11.8704,11.7368,11.8081,218846.0
2020-03-23 12:05:00,13.27,13.32,13.17,13.2,202146.0,11.817,11.8615,11.7279,11.7546,202146.0
2020-03-23 12:10:00,13.21,13.36,13.17,13.33,136099.0,11.7635,11.8971,11.7279,11.8704,136099.0
2020-03-23 12:15:00,13.33,13.57,13.32,13.46,259698.0,11.8704,12.0841,11.8615,11.9862,259698.0
2020-03-23 12:20:00,13.47,13.6,13.46,13.52,298297.0,11.9951,12.1108,11.9862,12.0396,298297.0
2020-03-23 12:25:00,13.53,13.58,13.38,13.43,261271.0,12.0485,12.093,11.9149,11.9594,261271.0
2020-03-23 12:30:00,13.42,13.45,13.24,13.29,167296.0,11.9505,11.9773,11.7902,11.8348,167296.0
2020-03-23 12:35:00,13.3,13.36,13.16,13.26,185060.0,11.8437,11.8971,11.719,11.8081,185060.0
2020-03-23 12:40:00,13.28,13.39,13.24,13.35,150961.0,11.8259,11.9238,11.7902,11.8882,150961.0
2020-03-23 12:45:00,13.35,13.49,13.27,13.47,140412.0,11.8882,12.0129,11.817,11.9951,140412.0
2020-03-23 12:50:00,13.48,13.49,13.39,13.44,130399.0,12.004,12.0129,11.9238,11.9683,130399.0
2020-03-23 12:55:00,13.45,13.55,13.43,13.46,103319.0,11.9773,12.0663,11.9594,11.9862,103319.0
2020-03-23 13:00:00,13.46,13.47,13.33,13.35,204256.0,11.9862,11.9951,11.8704,11.8882,204256.0
2020-03-23 13:05:00,13.34,13.47,13.32,13.41,163322.0,11.8793,11.9951,11.8615,11.9416,163322.0
2020-03-23 13:10:00,13.4,13.66,13.39,13.57,143752.0,11.9327,12.1643,11.9238,12.0841,143752.0
2020-03-23 13:15:00,13.58,13.69,13.46,13.62,360263.0,12.093,12.191,11.9862,12.1286,360263.0
2020-03-23 13:20:00,13.62,13.66,13.52,13.56,164518.0,12.1286,12.1643,12.0396,12.0752,164518.0
2020-03-23 13:25:00,13.56,13.57,13.31,13.32,90645.0,12.0752,12.0841,11.8526,11.8615,90645.0
2020-03-23 13:30:00,13.31,13.4,13.27,13.4,140058.0,11.8526,11.9327,11.817,11.9327,140058.0
2020-03-23 13:35:00,13.4,13.4,13.19,13.25,115175.0,11.9327,11.9327,11.7457,11.7992,115175.0
2020-03-23 13:40:00,13.26,13.43,13.24,13.32,264418.0,11.8081,11.9594,11.7902,11.8615,264418.0
2020-03-23 13:45:00,13.33,13.59,13.32,13.57,206541.0,11.8704,12.1019,11.8615,12.0841,206541.0
2020-03-23 13:50:00,13.57,13.63,13.47,13.51,154177.0,12.0841,12.1375,11.9951,12.0307,154177.0
2020-03-23 13:55:00,13.5,13.51,13.14,13.28,189972.0,12.0218,12.0307,11.7012,11.8259,189972.0
2020-03-23 14:00:00,13.3,13.33,13.18,13.32,224841.0,11.8437,11.8704,11.7368,11.8615,224841.0
2020-03-23 14:05:00,13.3,13.46,13.23,13.23,126627.0,11.8437,11.9862,11.7813,11.7813,126627.0
2020-03-23 14:10:00,13.24,13.32,13.21,13.25,135756.0,11.7902,11.8615,11.7635,11.7992,135756.0
2020-03-23 14:15:00,13.26,13.35,13.22,13.22,117065.0,11.8081,11.8882,11.7724,11.7724,117065.0
2020-03-23 14:20:00,13.22,13.3,13.18,13.27,161216.0,11.7724,11.8437,11.7368,11.817,161216.0
2020-03-23 14:25:00,13.26,13.47,13.19,13.36,201996.0,11.8081,11.9951,11.7457,11.8971,201996.0
2020-03-23 14:30:00,13.36,13.4,13.21,13.25,152725.0,11.8971,11.9327,11.7635,11.7992,152725.0
2020-03-23 14:35:00,13.25,13.31,13.17,13.27,139138.0,11.7992,11.8526,11.7279,11.817,139138.0
2020-03-23 14:40:00,13.27,13.36,13.24,13.32,173853.0,11.817,11.8971,11.7902,11.8615,173853.0
2020-03-23 14:45:00,13.33,13.41,13.19,13.38,161845.0,11.8704,11.9416,11.7457,11.9149,161845.0
2020-03-23 14:50:00,13.37,13.37,13.15,13.19,170878.0,11.906,11.906,11.7101,11.7457,170878.0
2020-03-23 14:55:00,13.18,13.23,13.12,13.17,149640.0,11.7368,11.7813,11.6834,11.7279,149640.0
2020-03-23 15:00:00,13.17,13.22,13.06,13.17,277906.0,11.7279,11.7724,11.63,11.7279,277906.0
2020-03-23 15:05:00,13.17,13.18,13.05,13.07,371130.0,11.7279,11.7368,11.621,11.6389,371130.0
2020-03-23 15:10:00,13.08,13.1,13.05,13.07,210191.0,11.6478,11.6656,11.621,11.6389,210191.0
2020-03-23 15:15:00,13.06,13.08,12.95,13.01,585630.0,11.63,11.6478,11.532,11.5854,585630.0
2020-03-23 15:20:00,13.01,13.02,12.93,12.96,184577.0,11.5854,11.5943,11.5142,11.5409,184577.0
2020-03-23 15:25:00,12.96,13.05,12.93,12.98,204788.0,11.5409,11.621,11.5142,11.5587,204788.0
2020-03-23 15:30:00,12.98,13.0,12.9,12.93,216962.0,11.5587,11.5765,11.4875,11.5142,216962.0
2020-03-23 15:35:00,12.92,12.93,12.83,12.84,363894.0,11.5053,11.5142,11.4251,11.434,363894.0
2020-03-23 15:40:00,12.85,12.92,12.8,12.9,341953.0,11.4429,11.5053,11.3984,11.4875,341953.0
2020-03-23 15:45:00,12.9,12.91,12.6,12.81,557764.0,11.4875,11.4964,11.2203,11.4073,557764.0
2020-03-23 15:50:00,12.8,13.03,12.79,13.01,558888.0,11.3984,11.6032,11.3895,11.5854,558888.0
2020-03-23 15:55:00,13.01,13.05,12.81,12.83,881507.0,11.5854,11.621,11.4073,11.4251,881507.0
2020-03-24 09:30:00,13.54,13.86,13.5,13.79,1025875.0,12.0574,12.3424,12.0218,12.28,1025875.0
2020-03-24 09:35:00,13.79,14.0,13.67,13.93,458213.0,12.28,12.467,12.1732,12.4047,458213.0
2020-03-24 09:40:00,13.94,14.01,13.83,13.92,461794.0,12.4136,12.4759,12.3156,12.3958,461794.0
2020-03-24 09:45:00,13.93,14.01,13.87,13.96,408949.0,12.4047,12.4759,12.3513,12.4314,408949.0
2020-03-24 09:50:00,13.95,14.01,13.93,13.98,179561.0,12.4225,12.4759,12.4047,12.4492,179561.0
2020-03-24 09:55:00,13.98,14.01,13.82,13.88,253898.0,12.4492,12.4759,12.3067,12.3602,253898.0
2020-03-24 10:00:00,13.88,13.9,13.8,13.81,321547.0,12.3602,12.378,12.2889,12.2978,321547.0
2020-03-24 10:05:00,13.82,13.88,13.8,13.83,223586.0,12.3067,12.3602,12.2889,12.3156,223586.0
2020-03-24 10:10:00,13.83,13.9,13.81,13.88,221966.0,12.3156,12.378,12.2978,12.3602,221966.0
2020-03-24 10:15:00,13.88,14.0,13.85,14.0,273419.0,12.3602,12.467,12.3335,12.467,273419.0
2020-03-24 10:20:00,14.0,14.02,13.9,14.01,789425.0,12.467,12.4848,12.378,12.4759,789425.0
2020-03-24 10:25:00,14.01,14.06,13.88,14.05,460405.0,12.4759,12.5205,12.3602,12.5116,460405.0
2020-03-24 10:30:00,14.05,14.06,13.97,14.04,281875.0,12.5116,12.5205,12.4403,12.5026,281875.0
2020-03-24 10:35:00,14.05,14.16,14.01,14.14,257356.0,12.5116,12.6095,12.4759,12.5917,257356.0
2020-03-24 10:40:00,14.14,14.24,14.11,14.16,317774.0,12.5917,12.6807,12.565,12.6095,317774.0
2020-03-24 10:45:00,14.17,14.23,14.13,14.18,215693.0,12.6184,12.6718,12.5828,12.6273,215693.0
2020-03-24 10:50:00,14.18,14.18,14.08,14.11,176945.0,12.6273,12.6273,12.5383,12.565,176945.0
2020-03-24 10:55:00,14.11,14.15,14.05,14.08,112282.0,12.565,12.6006,12.5116,12.5383,112282.0
2020-03-24 11:00:00,14.08,14.16,14.07,14.08,167246.0,12.5383,12.6095,12.5294,12.5383,167246.0
2020-03-24 11:05:00,14.08,14.11,13.97,14.0,188325.0,12.5383,12.565,12.4403,12.467,188325.0
2020-03-24 11:10:00,14.0,14.02,13.91,13.96,146907.0,12.467,12.4848,12.3869,12.4314,146907.0
2020-03-24 11:15:00,13.98,13.98,13.88,13.95,130438.0,12.4492,12.4492,12.3602,12.4225,130438.0
2020-03-24 11:20:00,13.94,14.0,13.92,13.95,106039.0,12.4136,12.467,12.3958,12.4225,106039.0
2020-03-24 11:25:00,13.94,14.0,13.9,13.99,118321.0,12.4136,12.467,12.378,12.4581,118321.0
2020-03-24 11:30:00,13.99,14.01,13.95,13.98,149148.0,12.4581,12.4759,12.4225,12.4492,149148.0
2020-03-24 11:35:00,13.99,14.07,13.94,14.04,272410.0,12.4581,12.5294,12.4136,12.5026,272410.0
2020-03-24 11:40:00,14.04,14.08,13.99,14.01,155458.0,12.5026,12.5383,12.4581,12.4759,155458.0
2020-03-24 11:45:00,14.0,14.05,13.82,13.84,204159.0,12.467,12.5116,12.3067,12.3245,204159.0
2020-03-24 11:50:00,13.84,13.91,13.82,13.88,153075.0,12.3245,12.3869,12.3067,12.3602,153075.0
2020-03-24 11:55:00,13.88,13.92,13.86,13.89,170075.0,12.3602,12.3958,12.3424,12.3691,170075.0
2020-03-24 12:00:00,13.89,13.95,13.88,13.91,181245.0,12.3691,12.4225,12.3602,12.3869,181245.0
2020-03-24 12:05:00,13.91,13.97,13.9,13.93,92850.0,12.3869,12.4403,12.378,12.4047,92850.0
2020-03-24 12:10:00,13.94,13.98,13.88,13.94,138648.0,12.4136,12.4492,12.3602,12.4136,138648.0
2020-03-24 12:15:00,13.95,14.02,13.94,13.99,189071.0,12.4225,12.4848,12.4136,12.4581,189071.0
2020-03-24 12:20:00,14.0,14.07,13.96,13.97,245077.0,12.467,12.5294,12.4314,12.4403,245077.0
2020-03-24 12:25:00,13.97,14.03,13.97,14.01,183374.0,12.4403,12.4937,12.4403,12.4759,183374.0
2020-03-24 12:30:00,14.01,14.02,13.97,14.01,145241.0,12.4759,12.4848,12.4403,12.4759,145241.0
2020-03-24 12:35:00,14.01,14.02,13.98,14.0,197446.0,12.4759,12.4848,12.4492,12.467,197446.0
2020-03-24 12:40:00,14.01,14.02,13.96,13.99,175046.0,12.4759,12.4848,12.4314,12.4581,175046.0
2020-03-24 12:45:00,13.99,14.0,13.91,13.97,180079.0,12.4581,12.467,12.3869,12.4403,180079.0
2020-03-24 12:50:00,13.96,14.03,13.95,14.0,216408.0,12.4314,12.4937,12.4225,12.467,216408.0
2020-03-24 12:55:00,14.0,14.07,13.99,14.01,353635.0,12.467,12.5294,12.4581,12.4759,353635.0
2020-03-24 13:00:00,14.02,14.06,14.01,14.02,147325.0,12.4848,12.5205,12.4759,12.4848,147325.0
2020-03-24 13:05:00,14.01,14.02,14.01,14.01,271319.0,12.4759,12.4848,12.4759,12.4759,271319.0
2020-03-24 13:10:00,14.01,14.02,14.01,14.02,180818.0,12.4759,12.4848,12.4759,12.4848,180818.0
2020-03-24 13:15:00,14.01,14.02,14.01,14.02,201301.0,12.4759,12.4848,12.4759,12.4848,201301.0
2020-03-24 13:20:00,14.02,14.03,13.88,13.96,1072784.0,12.4848,12.4937,12.3602,12.4314,1072784.0
2020-03-24 13:25:00,13.96,14.01,13.93,13.98,174408.0,12.4314,12.4759,12.4047,12.4492,174408.0
2020-03-24 13:30:00,13.98,14.01,13.95,13.99,249360.0,12.4492,12.4759,12.4225,12.4581,249360.0
2020-03-24 13:35:00,13.99,14.01,13.97,14.0,173928.0,12.4581,12.4759,12.4403,12.467,173928.0
2020-03-24 13:40:00,14.0,14.01,13.89,13.92,233860.0,12.467,12.4759,12.3691,12.3958,233860.0
2020-03-24 13:45:00,13.91,13.97,13.84,13.87,151781.0,12.3869,12.4403,12.3245,12.3513,151781.0
2020-03-24 13:50:00,13.87,13.88,13.81,13.81,152741.0,12.3513,12.3602,12.2978,12.2978,152741.0
2020-03-24 13:55:00,13.82,13.88,13.8,13.81,169012.0,12.3067,12.3602,12.2889,12.2978,169012.0
2020-03-24 14:00:00,13.81,13.81,13.68,13.71,243511.0,12.2978,12.2978,12.1821,12.2088,243511.0
2020-03-24 14:05:00,13.71,13.75,13.7,13.7,165785.0,12.2088,12.2444,12.1999,12.1999,165785.0
2020-03-24 14:10:00,13.71,13.77,13.67,13.75,226156.0,12.2088,12.2622,12.1732,12.2444,226156.0
2020-03-24 14:15:00,13.75,13.88,13.74,13.83,132716.0,12.2444,12.3602,12.2355,12.3156,132716.0
2020-03-24 14:20:00,13.84,13.98,13.83,13.97,150758.0,12.3245,12.4492,12.3156,12.4403,150758.0
2020-03-24 14:25:00,13.98,13.99,13.92,13.95,128474.0,12.4492,12.4581,12.3958,12.4225,128474.0
2020-03-24 14:30:00,13.94,13.96,13.91,13.95,101429.0,12.4136,12.4314,12.3869,12.4225,101429.0
2020-03-24 14:35:00,13.95,14.0,13.94,13.97,153894.0,12.4225,12.467,12.4136,12.4403,153894.0
2020-03-24 14:40:00,13.96,14.0,13.96,14.0,95035.0,12.4314,12.467,12.4314,12.467,95035.0
2020-03-24 14:45:00,14.0,14.04,13.97,13.99,150056.0,12.467,12.5026,12.4403,12.4581,150056.0
2020-03-24 14:50:00,13.99,14.08,13.98,14.04,214792.0,12.4581,12.5383,12.4492,12.5026,214792.0
2020-03-24 14:55:00,14.04,14.11,14.01,14.1,264364.0,12.5026,12.565,12.4759,12.5561,264364.0
2020-03-24 15:00:00,14.1,14.13,14.09,14.12,141473.0,12.5561,12.5828,12.5472,12.5739,141473.0
2020-03-24 15:05:00,14.12,14.14,14.11,14.14,268887.0,12.5739,12.5917,12.565,12.5917,268887.0
2020-03-24 15:10:00,14.14,14.18,14.1,14.18,256967.0,12.5917,12.6273,12.5561,12.6273,256967.0
2020-03-24 15:15:00,14.17,14.19,14.14,14.17,314173.0,12.6184,12.6362,12.5917,12.6184,314173.0
2020-03-24 15:20:00,14.18,14.28,14.16,14.21,440069.0,12.6273,12.7164,12.6095,12.654,440069.0
2020-03-24 15:25:00,14.21,14.24,14.16,14.17,290872.0,12.654,12.6807,12.6095,12.6184,290872.0
2020-03-24 15:30:00,14.17,14.22,14.12,14.16,401684.0,12.6184,12.6629,12.5739,12.6095,401684.0
2020-03-24 15:35:00,14.15,14.24,14.14,14.21,734770.0,12.6006,12.6807,12.5917,12.654,734770.0
2020-03-24 15:40:00,14.22,14.34,14.21,14.32,298212.0,12.6629,12.7698,12.654,12.752,298212.0
2020-03-24 15:45:00,14.32,14.38,14.22,14.23,429295.0,12.752,12.8054,12.6629,12.6718,429295.0
2020-03-24 15:50:00,14.23,14.5,14.23,14.46,868614.0,12.6718,12.9123,12.6718,12.8767,868614.0
2020-03-24 15:55:00,14.47,14.93,14.46,14.64,2130659.0,12.8856,13.2952,12.8767,13.0369,2130659.0
2020-03-25 09:30:00,14.99,14.99,14.65,14.89,668376.0,13.3486,13.3486,13.0459,13.2596,668376.0
2020-03-25 09:35:00,14.89,15.14,14.84,15.01,466883.0,13.2596,13.4822,13.215,13.3664,466883.0
2020-03-25 09:40:00,14.99,15.08,14.72,14.86,337862.0,13.3486,13.4288,13.1082,13.2329,337862.0
2020-03-25 09:45:00,14.85,14.88,14.55,14.56,320394.0,13.224,13.2507,12.9568,12.9657,320394.0
2020-03-25 09:50:00,14.56,14.58,14.02,14.04,274307.0,12.9657,12.9835,12.4848,12.5026,274307.0
2020-03-25 09:55:00,14.04,14.12,13.8,13.97,470236.0,12.5026,12.5739,12.2889,12.4403,470236.0
2020-03-25 10:00:00,13.96,14.06,13.62,13.77,490273.0,12.4314,12.5205,12.1286,12.2622,490273.0
2020-03-25 10:05:00,13.79,13.89,13.68,13.73,157169.0,12.28,12.3691,12.1821,12.2266,157169.0
2020-03-25 10:10:00,13.74,13.8,13.58,13.63,170445.0,12.2355,12.2889,12.093,12.1375,170445.0
2020-03-25 10:15:00,13.64,13.72,13.6,13.63,127809.0,12.1464,12.2177,12.1108,12.1375,127809.0
2020-03-25 10:20:00,13.64,13.77,13.6,13.62,108502.0,12.1464,12.2622,12.1108,12.1286,108502.0
2020-03-25 10:25:00,13.63,13.83,13.59,13.79,108955.0,12.1375,12.3156,12.1019,12.28,108955.0
2020-03-25 10:30:00,13.79,13.93,13.69,13.78,286577.0,12.28,12.4047,12.191,12.2711,286577.0
2020-03-25 10:35:00,13.79,13.94,13.72,13.92,91384.0,12.28,12.4136,12.2177,12.3958,91384.0
2020-03-25 10:40:00,13.91,14.05,13.84,14.01,193528.0,12.3869,12.5116,12.3245,12.4759,193528.0
2020-03-25 10:45:00,14.03,14.07,13.91,13.97,199073.0,12.4937,12.5294,12.3869,12.4403,199073.0
2020-03-25 10:50:00,13.98,14.11,13.96,13.99,125113.0,12.4492,12.565,12.4314,12.4581,125113.0
2020-03-25 10:55:00,14.0,14.27,13.95,14.25,137249.0,12.467,12.7075,12.4225,12.6897,137249.0
2020-03-25 11:00:00,14.25,14.38,14.19,14.35,212750.0,12.6897,12.8054,12.6362,12.7787,212750.0
2020-03-25 11:05:00,14.37,14.62,14.34,14.61,166494.0,12.7965,13.0191,12.7698,13.0102,166494.0
2020-03-25 11:10:00,14.61,14.61,14.42,14.46,128711.0,13.0102,13.0102,12.841,12.8767,128711.0
2020-03-25 11:15:00,14.46,14.51,14.37,14.46,84942.0,12.8767,12.9212,12.7965,12.8767,84942.0
2020-03-25 11:20:00,14.44,14.47,14.35,14.41,260140.0,12.8588,12.8856,12.7787,12.8321,260140.0
2020-03-25 11:25:00,14.42,14.56,14.41,14.43,171126.0,12.841,12.9657,12.8321,12.8499,171126.0
2020-03-25 11:30:00,14.42,14.53,14.4,14.5,184260.0,12.841,12.939,12.8232,12.9123,184260.0
2020-03-25 11:35:00,14.52,14.59,14.45,14.45,103519.0,12.9301,12.9924,12.8678,12.8678,103519.0
2020-03-25 11:40:00,14.46,14.51,14.4,14.44,123204.0,12.8767,12.9212,12.8232,12.8588,123204.0
2020-03-25 11:45:00,14.44,14.49,14.39,14.46,171647.0,12.8588,12.9034,12.8143,12.8767,171647.0
2020-03-25 11:50:00,14.47,14.5,14.44,14.46,146862.0,12.8856,12.9123,12.8588,12.8767,146862.0
2020-03-25 11:55:00,14.46,14.47,14.41,14.46,179288.0,12.8767,12.8856,12.8321,12.8767,179288.0
2020-03-25 12:00:00,14.47,14.51,14.42,14.45,304795.0,12.8856,12.9212,12.841,12.8678,304795.0
2020-03-25 12:05:00,14.44,14.5,14.42,14.43,374656.0,12.8588,12.9123,12.841,12.8499,374656.0
2020-03-25 12:10:00,14.43,14.48,14.4,14.43,252900.0,12.8499,12.8945,12.8232,12.8499,252900.0
2020-03-25 12:15:00,14.44,14.51,14.41,14.49,266385.0,12.8588,12.9212,12.8321,12.9034,266385.0
2020-03-25 12:20:00,14.49,14.5,14.44,14.48,288788.0,12.9034,12.9123,12.8588,12.8945,288788.0
2020-03-25 12:25:00,14.49,14.5,14.44,14.48,287846.0,12.9034,12.9123,12.8588,12.8945,287846.0
2020-03-25 12:30:00,14.48,14.58,14.45,14.54,210508.0,12.8945,12.9835,12.8678,12.9479,210508.0
2020-03-25 12:35:00,14.53,14.7,14.49,14.65,385952.0,12.939,13.0904,12.9034,13.0459,385952.0
2020-03-25 12:40:00,14.65,14.8,14.6,14.77,234788.0,13.0459,13.1794,13.0013,13.1527,234788.0
2020-03-25 12:45:00,14.76,14.92,14.75,14.87,165541.0,13.1438,13.2863,13.1349,13.2418,165541.0
2020-03-25 12:50:00,14.89,14.96,14.78,14.85,243464.0,13.2596,13.3219,13.1616,13.224,243464.0
2020-03-25 12:55:00,14.85,14.91,14.7,14.79,230665.0,13.224,13.2774,13.0904,13.1705,230665.0
2020-03-25 13:00:00,14.79,14.9,14.76,14.88,125723.0,13.1705,13.2685,13.1438,13.2507,125723.0
2020-03-25 13:05:00,14.87,15.02,14.86,14.99,140824.0,13.2418,13.3753,13.2329,13.3486,140824.0
2020-03-25 13:10:00,14.98,15.03,14.94,14.96,194530.0,13.3397,13.3842,13.3041,13.3219,194530.0
2020-03-25 13:15:00,14.96,15.15,14.95,15.14,176506.0,13.3219,13.4911,13.313,13.4822,176506.0
2020-03-25 13:20:00,15.15,15.33,15.13,15.25,362104.0,13.4911,13.6514,13.4733,13.5802,362104.0
2020-03-25 13:25:00,15.25,15.26,14.97,15.08,204417.0,13.5802,13.5891,13.3308,13.4288,204417.0
2020-03-25 13:30:00,15.08,15.14,15.0,15.14,150322.0,13.4288,13.4822,13.3575,13.4822,150322.0
2020-03-25 13:35:00,15.15,15.17,15.08,15.15,128722.0,13.4911,13.5089,13.4288,13.4911,128722.0
2020-03-25 13:40:00,15.15,15.24,15.13,15.2,147452.0,13.4911,13.5712,13.4733,13.5356,147452.0
2020-03-25 13:45:00,15.19,15.22,15.09,15.16,189151.0,13.5267,13.5534,13.4377,13.5,189151.0
2020-03-25 13:50:00,15.15,15.17,15.0,15.02,95866.0,13.4911,13.5089,13.3575,13.3753,95866.0
2020-03-25 13:55:00,15.02,15.05,14.94,15.01,577300.0,13.3753,13.4021,13.3041,13.3664,577300.0
2020-03-25 14:00:00,15.02,15.87,14.89,15.22,993225.0,13.3753,14.1323,13.2596,13.5534,993225.0
2020-03-25 14:05:00,15.21,15.27,14.96,15.09,223375.0,13.5445,13.598,13.3219,13.4377,223375.0
2020-03-25 14:10:00,15.09,15.16,14.96,15.11,187102.0,13.4377,13.5,13.3219,13.4555,187102.0
2020-03-25 14:15:00,15.12,15.13,14.97,15.04,132603.0,13.4644,13.4733,13.3308,13.3931,132603.0
2020-03-25 14:20:00,15.04,15.08,14.99,15.01,125458.0,13.3931,13.4288,13.3486,13.3664,125458.0
2020-03-25 14:25:00,15.01,15.01,14.88,14.95,95998.0,13.3664,13.3664,13.2507,13.313,95998.0
2020-03-25 14:30:00,14.94,14.97,14.75,14.77,138186.0,13.3041,13.3308,13.1349,13.1527,138186.0
2020-03-25 14:35:00,14.77,14.87,14.76,14.84,119921.0,13.1527,13.2418,13.1438,13.215,119921.0
2020-03-25 14:40:00,14.84,14.97,14.78,14.94,111092.0,13.215,13.3308,13.1616,13.3041,111092.0
2020-03-25 14:45:00,14.95,15.04,14.93,15.0,123477.0,13.313,13.3931,13.2952,13.3575,123477.0
2020-03-25 14:50:00,15.0,15.02,14.87,14.87,175343.0,13.3575,13.3753,13.2418,13.2418,175343.0
2020-03-25 14:55:00,14.87,14.94,14.79,14.79,425353.0,13.2418,13.3041,13.1705,13.1705,425353.0
2020-03-25 15:00:00,14.8,14.91,14.8,14.85,195636.0,13.1794,13.2774,13.1794,13.224,195636.0
2020-03-25 15:05:00,14.84,14.85,14.72,14.72,137877.0,13.215,13.224,13.1082,13.1082,137877.0
2020-03-25 15:10:00,14.73,14.73,14.61,14.67,172102.0,13.1171,13.1171,13.0102,13.0637,172102.0
2020-03-25 15:15:00,14.67,14.72,14.64,14.67,138732.0,13.0637,13.1082,13.0369,13.0637,138732.0
2020-03-25 15:20:00,14.68,14.81,14.65,14.79,210887.0,13.0726,13.1883,13.0459,13.1705,210887.0
2020-03-25 15:25:00,14.78,14.8,14.64,14.71,177901.0,13.1616,13.1794,13.0369,13.0993,177901.0
2020-03-25 15:30:00,14.71,14.76,14.62,14.64,386165.0,13.0993,13.1438,13.0191,13.0369,386165.0
2020-03-25 15:35:00,14.63,14.71,14.62,14.67,298228.0,13.028,13.0993,13.0191,13.0637,298228.0
2020-03-25 15:40:00,14.66,14.7,14.52,14.55,441008.0,13.0548,13.0904,12.9301,12.9568,441008.0
2020-03-25 15:45:00,14.55,14.61,14.48,14.51,396506.0,12.9568,13.0102,12.8945,12.9212,396506.0
2020-03-25 15:50:00,14.51,14.64,14.44,14.63,776707.0,12.9212,13.0369,12.8588,13.028,776707.0
2020-03-25 15:55:00,14.63,14.96,14.55,14.59,1113875.0,13.028,13.3219,12.9568,12.9924,1113875.0
2020-03-26 09:30:00,14.51,14.74,14.37,14.56,868560.0,12.9212,13.126,12.7965,12.9657,868560.0
2020-03-26 09:35:00,14.55,14.75,14.47,14.65,606779.0,12.9568,13.1349,12.8856,13.0459,606779.0
2020-03-26 09:40:00,14.67,14.87,14.6,14.87,635876.0,13.0637,13.2418,13.0013,13.2418,635876.0
2020-03-26 09:45:00,14.87,14.97,14.78,14.96,621649.0,13.2418,13.3308,13.1616,13.3219,621649.0
2020-03-26 09:50:00,14.96,15.05,14.89,14.96,694640.0,13.3219,13.4021,13.2596,13.3219,694640.0
2020-03-26 09:55:00,14.97,15.21,14.93,15.08,384527.0,13.3308,13.5445,13.2952,13.4288,384527.0
2020-03-26 10:00:00,15.08,15.13,14.78,14.97,330317.0,13.4288,13.4733,13.1616,13.3308,330317.0
2020-03-26 10:05:00,14.97,15.22,14.97,15.21,250954.0,13.3308,13.5534,13.3308,13.5445,250954.0
2020-03-26 10:10:00,15.21,15.29,15.03,15.04,285167.0,13.5445,13.6158,13.3842,13.3931,285167.0
2020-03-26 10:15:00,15.04,15.25,15.02,15.23,241435.0,13.3931,13.5802,13.3753,13.5623,241435.0
2020-03-26 10:20:00,15.24,15.37,15.2,15.21,172870.0,13.5712,13.687,13.5356,13.5445,172870.0
2020-03-26 10:25:00,15.2,15.24,15.1,15.12,155961.0,13.5356,13.5712,13.4466,13.4644,155961.0
2020-03-26 10:30:00,15.13,15.32,15.13,15.29,131620.0,13.4733,13.6425,13.4733,13.6158,131620.0
2020-03-26 10:35:00,15.29,15.32,15.18,15.26,108603.0,13.6158,13.6425,13.5178,13.5891,108603.0
2020-03-26 10:40:00,15.26,15.31,15.19,15.25,262805.0,13.5891,13.6336,13.5267,13.5802,262805.0
2020-03-26 10:45:00,15.26,15.32,15.19,15.28,153874.0,13.5891,13.6425,13.5267,13.6069,153874.0
2020-03-26 10:50:00,15.27,15.31,15.22,15.27,180798.0,13.598,13.6336,13.5534,13.598,180798.0
2020-03-26 10:55:00,15.26,15.44,15.22,15.43,174281.0,13.5891,13.7493,13.5534,13.7404,174281.0
2020-03-26 11:00:00,15.42,15.51,15.29,15.5,192437.0,13.7315,13.8117,13.6158,13.8028,192437.0
2020-03-26 11:05:00,15.5,15.57,15.42,15.52,186789.0,13.8028,13.8651,13.7315,13.8206,186789.0
2020-03-26 11:10:00,15.52,15.57,15.44,15.48,186703.0,13.8206,13.8651,13.7493,13.785,186703.0
2020-03-26 11:15:00,15.46,15.51,15.4,15.47,183654.0,13.7672,13.8117,13.7137,13.7761,183654.0
2020-03-26 11:20:00,15.47,15.51,15.38,15.41,171000.0,13.7761,13.8117,13.6959,13.7226,171000.0
2020-03-26 11:25:00,15.4,15.48,15.37,15.47,181382.0,13.7137,13.785,13.687,13.7761,181382.0
2020-03-26 11:30:00,15.47,15.62,15.44,15.55,316121.0,13.7761,13.9096,13.7493,13.8473,316121.0
2020-03-26 11:35:00,15.55,15.55,15.39,15.4,414271.0,13.8473,13.8473,13.7048,13.7137,414271.0
2020-03-26 11:40:00,15.4,15.49,15.39,15.42,406095.0,13.7137,13.7939,13.7048,13.7315,406095.0
2020-03-26 11:45:00,15.43,15.52,15.39,15.52,134930.0,13.7404,13.8206,13.7048,13.8206,134930.0
2020-03-26 11:50:00,15.52,15.65,15.49,15.62,132420.0,13.8206,13.9364,13.7939,13.9096,132420.0
2020-03-26 11:55:00,15.62,15.62,15.51,15.56,116753.0,13.9096,13.9096,13.8117,13.8562,116753.0
2020-03-26 12:00:00,15.56,15.64,15.5,15.52,121285.0,13.8562,13.9274,13.8028,13.8206,121285.0
2020-03-26 12:05:00,15.51,15.52,15.39,15.45,130006.0,13.8117,13.8206,13.7048,13.7583,130006.0
2020-03-26 12:10:00,15.45,15.47,15.36,15.4,169124.0,13.7583,13.7761,13.6781,13.7137,169124.0
2020-03-26 12:15:00,15.4,15.43,15.33,15.37,380368.0,13.7137,13.7404,13.6514,13.687,380368.0
2020-03-26 12:20:00,15.39,15.41,15.28,15.4,129100.0,13.7048,13.7226,13.6069,13.7137,129100.0
2020-03-26 12:25:00,15.4,15.53,15.39,15.5,162842.0,13.7137,13.8295,13.7048,13.8028,162842.0
2020-03-26 12:30:00,15.5,15.56,15.45,15.45,100562.0,13.8028,13.8562,13.7583,13.7583,100562.0
2020-03-26 12:35:00,15.45,15.48,15.34,15.37,158580.0,13.7583,13.785,13.6603,13.687,158580.0
2020-03-26 12:40:00,15.38,15.4,15.28,15.32,120340.0,13.6959,13.7137,13.6069,13.6425,120340.0
2020-03-26 12:45:00,15.31,15.36,15.27,15.32,187598.0,13.6336,13.6781,13.598,13.6425,187598.0
2020-03-26 12:50:00,15.32,15.4,15.31,15.36,88919.0,13.6425,13.7137,13.6336,13.6781,88919.0
2020-03-26 12:55:00,15.35,15.39,15.28,15.29,130487.0,13.6692,13.7048,13.6069,13.6158,130487.0
2020-03-26 13:00:00,15.29,15.4,15.25,15.37,95849.0,13.6158,13.7137,13.5802,13.687,95849.0
2020-03-26 13:05:00,15.36,15.39,15.24,15.25,160358.0,13.6781,13.7048,13.5712,13.5802,160358.0
2020-03-26 13:10:00,15.25,15.28,15.18,15.21,191408.0,13.5802,13.6069,13.5178,13.5445,191408.0
2020-03-26 13:15:00,15.21,15.32,15.17,15.23,131717.0,13.5445,13.6425,13.5089,13.5623,131717.0
2020-03-26 13:20:00,15.23,15.24,15.01,15.02,150247.0,13.5623,13.5712,13.3664,13.3753,150247.0
2020-03-26 13:25:00,15.02,15.07,14.94,15.02,168844.0,13.3753,13.4199,13.3041,13.3753,168844.0
2020-03-26 13:30:00,15.02,15.04,14.89,14.97,186272.0,13.3753,13.3931,13.2596,13.3308,186272.0
2020-03-26 13:35:00,14.97,15.06,14.97,15.04,146593.0,13.3308,13.411,13.3308,13.3931,146593.0
2020-03-26 13:40:00,15.05,15.12,15.02,15.1,136703.0,13.4021,13.4644,13.3753,13.4466,136703.0
2020-03-26 13:45:00,15.1,15.18,15.04,15.17,134046.0,13.4466,13.5178,13.3931,13.5089,134046.0
2020-03-26 13:50:00,15.18,15.24,15.12,15.2,223825.0,13.5178,13.5712,13.4644,13.5356,223825.0
2020-03-26 13:55:00,15.2,15.24,15.12,15.16,124759.0,13.5356,13.5712,13.4644,13.5,124759.0
2020-03-26 14:00:00,15.16,15.19,15.02,15.03,121677.0,13.5,13.5267,13.3753,13.3842,121677.0
2020-03-26 14:05:00,15.05,15.11,15.01,15.08,240181.0,13.4021,13.4555,13.3664,13.4288,240181.0
2020-03-26 14:10:00,15.08,15.18,15.01,15.07,398914.0,13.4288,13.5178,13.3664,13.4199,398914.0
2020-03-26 14:15:00,15.07,15.13,15.05,15.07,145444.0,13.4199,13.4733,13.4021,13.4199,145444.0
2020-03-26 14:20:00,15.07,15.13,15.05,15.1,139850.0,13.4199,13.4733,13.4021,13.4466,139850.0
2020-03-26 14:25:00,15.11,15.13,15.06,15.08,175683.0,13.4555,13.4733,13.411,13.4288,175683.0
2020-03-26 14:30:00,15.08,15.19,15.06,15.14,238056.0,13.4288,13.5267,13.411,13.4822,238056.0
2020-03-26 14:35:00,15.14,15.21,15.12,15.18,101033.0,13.4822,13.5445,13.4644,13.5178,101033.0
2020-03-26 14:40:00,15.17,15.18,15.09,15.1,89745.0,13.5089,13.5178,13.4377,13.4466,89745.0
2020-03-26 14:45:00,15.09,15.17,15.07,15.13,173060.0,13.4377,13.5089,13.4199,13.4733,173060.0
2020-03-26 14:50:00,15.13,15.2,15.09,15.17,136454.0,13.4733,13.5356,13.4377,13.5089,136454.0
2020-03-26 14:55:00,15.17,15.25,15.1,15.21,147403.0,13.5089,13.5802,13.4466,13.5445,147403.0
2020-03-26 15:00:00,15.21,15.25,15.17,15.2,176569.0,13.5445,13.5802,13.5089,13.5356,176569.0
2020-03-26 15:05:00,15.2,15.2,15.13,15.16,144321.0,13.5356,13.5356,13.4733,13.5,144321.0
2020-03-26 15:10:00,15.16,15.19,15.13,15.17,98816.0,13.5,13.5267,13.4733,13.5089,98816.0
2020-03-26 15:15:00,15.17,15.22,15.13,15.18,153137.0,13.5089,13.5534,13.4733,13.5178,153137.0
2020-03-26 15:20:00,15.17,15.25,15.09,15.1,249281.0,13.5089,13.5802,13.4377,13.4466,249281.0
2020-03-26 15:25:00,15.09,15.27,15.08,15.26,215889.0,13.4377,13.598,13.4288,13.5891,215889.0
2020-03-26 15:30:00,15.27,15.32,15.21,15.26,194478.0,13.598,13.6425,13.5445,13.5891,194478.0
2020-03-26 15:35:00,15.26,15.3,15.02,15.12,204750.0,13.5891,13.6247,13.3753,13.4644,204750.0
2020-03-26 15:40:00,15.13,15.18,15.09,15.15,173747.0,13.4733,13.5178,13.4377,13.4911,173747.0
2020-03-26 15:45:00,15.15,15.16,15.0,15.06,249577.0,13.4911,13.5,13.3575,13.411,249577.0
2020-03-26 15:50:00,15.06,15.54,15.05,15.49,689696.0,13.411,13.8384,13.4021,13.7939,689696.0
2020-03-26 15:55:00,15.5,15.59,15.45,15.48,997782.0,13.8028,13.8829,13.7583,13.785,997782.0
2020-03-27 09:30:00,14.54,14.7,14.35,14.51,806172.0,12.9479,13.0904,12.7787,12.9212,806172.0
2020-03-27 09:35:00,14.5,14.57,14.31,14.31,190701.0,12.9123,12.9746,12.7431,12.7431,190701.0
2020-03-27 09:40:00,14.32,14.32,14.09,14.18,313420.0,12.752,12.752,12.5472,12.6273,313420.0
2020-03-27 09:45:00,14.18,14.2,13.92,14.02,368994.0,12.6273,12.6451,12.3958,12.4848,368994.0
2020-03-27 09:50:00,14.03,14.15,14.02,14.07,410976.0,12.4937,12.6006,12.4848,12.5294,410976.0
2020-03-27 09:55:00,14.09,14.29,14.08,14.26,235987.0,12.5472,12.7253,12.5383,12.6986,235987.0
2020-03-27 10:00:00,14.25,14.33,14.21,14.29,180680.0,12.6897,12.7609,12.654,12.7253,180680.0
2020-03-27 10:05:00,14.29,14.35,14.26,14.35,161073.0,12.7253,12.7787,12.6986,12.7787,161073.0
2020-03-27 10:10:00,14.34,14.46,14.31,14.43,317814.0,12.7698,12.8767,12.7431,12.8499,317814.0
2020-03-27 10:15:00,14.43,14.47,14.27,14.35,285923.0,12.8499,12.8856,12.7075,12.7787,285923.0
2020-03-27 10:20:00,14.35,14.36,14.25,14.27,149006.0,12.7787,12.7876,12.6897,12.7075,149006.0
2020-03-27 10:25:00,14.28,14.28,14.19,14.2,132963.0,12.7164,12.7164,12.6362,12.6451,132963.0
2020-03-27 10:30:00,14.19,14.2,14.1,14.11,219054.0,12.6362,12.6451,12.5561,12.565,219054.0
2020-03-27 10:35:00,14.11,14.16,14.05,14.06,175439.0,12.565,12.6095,12.5116,12.5205,175439.0
2020-03-27 10:40:00,14.07,14.07,14.01,14.02,130858.0,12.5294,12.5294,12.4759,12.4848,130858.0
2020-03-27 10:45:00,14.02,14.03,13.96,13.99,309810.0,12.4848,12.4937,12.4314,12.4581,309810.0
2020-03-27 10:50:00,13.99,14.11,13.96,14.11,170286.0,12.4581,12.565,12.4314,12.565,170286.0
2020-03-27 10:55:00,14.11,14.13,14.05,14.12,134633.0,12.565,12.5828,12.5116,12.5739,134633.0
2020-03-27 11:00:00,14.12,14.28,14.11,14.2,246222.0,12.5739,12.7164,12.565,12.6451,246222.0
2020-03-27 11:05:00,14.2,14.26,14.13,14.26,167111.0,12.6451,12.6986,12.5828,12.6986,167111.0
2020-03-27 11:10:00,14.26,14.27,14.19,14.21,84456.0,12.6986,12.7075,12.6362,12.654,84456.0
2020-03-27 11:15:00,14.21,14.26,14.2,14.2,196290.0,12.654,12.6986,12.6451,12.6451,196290.0
2020-03-27 11:20:00,14.2,14.21,14.13,14.15,163578.0,12.6451,12.654,12.5828,12.6006,163578.0
2020-03-27 11:25:00,14.15,14.16,14.05,14.1,249029.0,12.6006,12.6095,12.5116,12.5561,249029.0
2020-03-27 11:30:00,14.1,14.11,14.04,14.05,175995.0,12.5561,12.565,12.5026,12.5116,175995.0
2020-03-27 11:35:00,14.05,14.06,13.97,13.99,250744.0,12.5116,12.5205,12.4403,12.4581,250744.0
2020-03-27 11:40:00,13.98,14.03,13.97,14.03,157823.0,12.4492,12.4937,12.4403,12.4937,157823.0
2020-03-27 11:45:00,14.04,14.07,13.97,14.0,187368.0,12.5026,12.5294,12.4403,12.467,187368.0
2020-03-27 11:50:00,13.99,14.04,13.99,14.03,77915.0,12.4581,12.5026,12.4581,12.4937,77915.0
2020-03-27 11:55:00,14.03,14.03,13.95,13.95,171356.0,12.4937,12.4937,12.4225,12.4225,171356.0
2020-03-27 12:00:00,13.95,13.96,13.85,13.85,316131.0,12.4225,12.4314,12.3335,12.3335,316131.0
2020-03-27 12:05:00,13.85,13.93,13.81,13.92,319644.0,12.3335,12.4047,12.2978,12.3958,319644.0
2020-03-27 12:10:00,13.93,13.97,13.9,13.92,202694.0,12.4047,12.4403,12.378,12.3958,202694.0
2020-03-27 12:15:00,13.93,13.93,13.85,13.91,278649.0,12.4047,12.4047,12.3335,12.3869,278649.0
2020-03-27 12:20:00,13.9,13.96,13.89,13.96,208479.0,12.378,12.4314,12.3691,12.4314,208479.0
2020-03-27 12:25:00,13.95,13.98,13.89,13.93,258613.0,12.4225,12.4492,12.3691,12.4047,258613.0
2020-03-27 12:30:00,13.93,14.01,13.88,14.0,278026.0,12.4047,12.4759,12.3602,12.467,278026.0
2020-03-27 12:35:00,14.01,14.1,14.0,14.04,247519.0,12.4759,12.5561,12.467,12.5026,247519.0
2020-03-27 12:40:00,14.05,14.05,14.01,14.01,112970.0,12.5116,12.5116,12.4759,12.4759,112970.0
2020-03-27 12:45:00,14.01,14.02,13.95,14.01,292898.0,12.4759,12.4848,12.4225,12.4759,292898.0
2020-03-27 12:50:00,14.01,14.02,13.95,13.95,219369.0,12.4759,12.4848,12.4225,12.4225,219369.0
2020-03-27 12:55:00,13.95,14.02,13.94,14.0,184464.0,12.4225,12.4848,12.4136,12.467,184464.0
2020-03-27 13:00:00,14.0,14.0,13.95,13.96,163748.0,12.467,12.467,12.4225,12.4314,163748.0
2020-03-27 13:05:00,13.96,14.04,13.95,13.96,198550.0,12.4314,12.5026,12.4225,12.4314,198550.0
2020-03-27 13:10:00,13.97,13.99,13.95,13.99,196987.0,12.4403,12.4581,12.4225,12.4581,196987.0
2020-03-27 13:15:00,13.99,13.99,13.92,13.93,164941.0,12.4581,12.4581,12.3958,12.4047,164941.0
2020-03-27 13:20:00,13.93,13.95,13.91,13.95,161274.0,12.4047,12.4225,12.3869,12.4225,161274.0
2020-03-27 13:25:00,13.95,13.97,13.87,13.87,208486.0,12.4225,12.4403,12.3513,12.3513,208486.0
2020-03-27 13:30:00,13.88,13.93,13.86,13.92,277775.0,12.3602,12.4047,12.3424,12.3958,277775.0
2020-03-27 13:35:00,13.92,14.01,13.88,14.01,195282.0,12.3958,12.4759,12.3602,12.4759,195282.0
2020-03-27 13:40:00,14.01,14.02,13.88,13.91,268273.0,12.4759,12.4848,12.3602,12.3869,268273.0
2020-03-27 13:45:00,13.91,13.94,13.88,13.91,156522.0,12.3869,12.4136,12.3602,12.3869,156522.0
2020-03-27 13:50:00,13.92,13.92,13.86,13.88,168204.0,12.3958,12.3958,12.3424,12.3602,168204.0
2020-03-27 13:55:00,13.87,13.92,13.85,13.89,192115.0,12.3513,12.3958,12.3335,12.3691,192115.0
2020-03-27 14:00:00,13.9,13.91,13.86,13.9,192062.0,12.378,12.3869,12.3424,12.378,192062.0
2020-03-27 14:05:00,13.9,13.96,13.88,13.94,131673.0,12.378,12.4314,12.3602,12.4136,131673.0
2020-03-27 14:10:00,13.94,13.98,13.88,13.91,138293.0,12.4136,12.4492,12.3602,12.3869,138293.0
2020-03-27 14:15:00,13.91,13.99,13.89,13.96,184607.0,12.3869,12.4581,12.3691,12.4314,184607.0
2020-03-27 14:20:00,13.96,13.99,13.93,13.98,183431.0,12.4314,12.4581,12.4047,12.4492,183431.0
2020-03-27 14:25:00,13.98,13.99,13.89,13.91,144063.0,12.4492,12.4581,12.3691,12.3869,144063.0
2020-03-27 14:30:00,13.9,13.92,13.89,13.91,140959.0,12.378,12.3958,12.3691,12.3869,140959.0
2020-03-27 14:35:00,13.92,13.92,13.88,13.9,142684.0,12.3958,12.3958,12.3602,12.378,142684.0
2020-03-27 14:40:00,13.89,13.9,13.84,13.85,180756.0,12.3691,12.378,12.3245,12.3335,180756.0
2020-03-27 14:45:00,13.85,13.92,13.85,13.91,106499.0,12.3335,12.3958,12.3335,12.3869,106499.0
2020-03-27 14:50:00,13.91,13.98,13.89,13.96,213470.0,12.3869,12.4492,12.3691,12.4314,213470.0
2020-03-27 14:55:00,13.96,13.97,13.9,13.95,243038.0,12.4314,12.4403,12.378,12.4225,243038.0
2020-03-27 15:00:00,13.95,13.99,13.9,13.91,264937.0,12.4225,12.4581,12.378,12.3869,264937.0
2020-03-27 15:05:00,13.91,13.97,13.89,13.96,104922.0,12.3869,12.4403,12.3691,12.4314,104922.0
2020-03-27 15:10:00,13.96,13.97,13.88,13.88,197663.0,12.4314,12.4403,12.3602,12.3602,197663.0
2020-03-27 15:15:00,13.89,13.93,13.87,13.88,155892.0,12.3691,12.4047,12.3513,12.3602,155892.0
2020-03-27 15:20:00,13.87,13.95,13.87,13.94,237487.0,12.3513,12.4225,12.3513,12.4136,237487.0
2020-03-27 15:25:00,13.94,13.94,13.9,13.92,195565.0,12.4136,12.4136,12.378,12.3958,195565.0
2020-03-27 15:30:00,13.91,13.95,13.86,13.87,399822.0,12.3869,12.4225,12.3424,12.3513,399822.0
2020-03-27 15:35:00,13.87,13.91,13.86,13.88,235794.0,12.3513,12.3869,12.3424,12.3602,235794.0
2020-03-27 15:40:00,13.88,13.92,13.84,13.91,336599.0,12.3602,12.3958,12.3245,12.3869,336599.0
2020-03-27 15:45:00,13.91,13.92,13.8,13.81,362571.0,12.3869,12.3958,12.2889,12.2978,362571.0
2020-03-27 15:50:00,13.81,13.9,13.8,13.9,724396.0,12.2978,12.378,12.2889,12.378,724396.0
2020-03-27 15:55:00,13.9,13.92,13.75,13.75,1273775.0,12.378,12.3958,12.2444,12.2444,1273775.0
2020-03-30 09:30:00,13.35,13.62,13.28,13.48,755430.0,11.8882,12.1286,11.8259,12.004,755430.0
2020-03-30 09:35:00,13.48,13.48,13.15,13.15,264257.0,12.004,12.004,11.7101,11.7101,264257.0
2020-03-30 09:40:00,13.16,13.24,13.12,13.23,240019.0,11.719,11.7902,11.6834,11.7813,240019.0
2020-03-30 09:45:00,13.24,13.34,13.19,13.29,128961.0,11.7902,11.8793,11.7457,11.8348,128961.0
2020-03-30 09:50:00,13.29,13.48,13.22,13.25,187935.0,11.8348,12.004,11.7724,11.7992,187935.0
2020-03-30 09:55:00,13.24,13.32,13.22,13.29,266823.0,11.7902,11.8615,11.7724,11.8348,266823.0
2020-03-30 10:00:00,13.29,13.31,13.15,13.25,211541.0,11.8348,11.8526,11.7101,11.7992,211541.0
2020-03-30 10:05:00,13.25,13.26,13.11,13.18,149476.0,11.7992,11.8081,11.6745,11.7368,149476.0
2020-03-30 10:10:00,13.18,13.26,13.14,13.21,210302.0,11.7368,11.8081,11.7012,11.7635,210302.0
2020-03-30 10:15:00,13.21,13.26,13.21,13.24,220287.0,11.7635,11.8081,11.7635,11.7902,220287.0
2020-03-30 10:20:00,13.24,13.26,13.21,13.25,251553.0,11.7902,11.8081,11.7635,11.7992,251553.0
2020-03-30 10:25:00,13.26,13.3,13.22,13.23,241255.0,11.8081,11.8437,11.7724,11.7813,241255.0
2020-03-30 10:30:00,13.23,13.27,13.2,13.25,217986.0,11.7813,11.817,11.7546,11.7992,217986.0
2020-03-30 10:35:00,13.25,13.37,13.22,13.27,195035.0,11.7992,11.906,11.7724,11.817,195035.0
2020-03-30 10:40:00,13.27,13.31,13.23,13.24,201101.0,11.817,11.8526,11.7813,11.7902,201101.0
2020-03-30 10:45:00,13.24,13.3,13.22,13.25,243141.0,11.7902,11.8437,11.7724,11.7992,243141.0
2020-03-30 10:50:00,13.25,13.25,13.0,13.11,390624.0,11.7992,11.7992,11.5765,11.6745,390624.0
2020-03-30 10:55:00,13.11,13.13,13.04,13.1,206735.0,11.6745,11.6923,11.6121,11.6656,206735.0
2020-03-30 11:00:00,13.1,13.11,13.07,13.1,238926.0,11.6656,11.6745,11.6389,11.6656,238926.0
2020-03-30 11:05:00,13.1,13.15,13.09,13.14,296546.0,11.6656,11.7101,11.6567,11.7012,296546.0
2020-03-30 11:10:00,13.15,13.16,13.13,13.16,235962.0,11.7101,11.719,11.6923,11.719,235962.0
2020-03-30 11:15:00,13.16,13.28,13.15,13.28,297815.0,11.719,11.8259,11.7101,11.8259,297815.0
2020-03-30 11:20:00,13.28,13.41,13.27,13.41,220599.0,11.8259,11.9416,11.817,11.9416,220599.0
2020-03-30 11:25:00,13.41,13.44,13.35,13.44,212886.0,11.9416,11.9683,11.8882,11.9683,212886.0
2020-03-30 11:30:00,13.44,13.59,13.43,13.58,177114.0,11.9683,12.1019,11.9594,12.093,177114.0
2020-03-30 11:35:00,13.59,13.62,13.52,13.54,242739.0,12.1019,12.1286,12.0396,12.0574,242739.0
2020-03-30 11:40:00,13.54,13.66,13.52,13.66,229237.0,12.0574,12.1643,12.0396,12.1643,229237.0
2020-03-30 11:45:00,13.66,13.69,13.59,13.6,166354.0,12.1643,12.191,12.1019,12.1108,166354.0
2020-03-30 11:50:00,13.59,13.61,13.58,13.61,177121.0,12.1019,12.1197,12.093,12.1197,177121.0
2020-03-30 11:55:00,13.61,13.61,13.56,13.56,115270.0,12.1197,12.1197,12.0752,12.0752,115270.0
2020-03-30 12:00:00,13.56,13.57,13.43,13.44,201857.0,12.0752,12.0841,11.9594,11.9683,201857.0
2020-03-30 12:05:00,13.44,13.48,13.43,13.46,123353.0,11.9683,12.004,11.9594,11.9862,123353.0
2020-03-30 12:10:00,13.46,13.5,13.42,13.42,184002.0,11.9862,12.0218,11.9505,11.9505,184002.0
2020-03-30 12:15:00,13.43,13.5,13.4,13.5,198751.0,11.9594,12.0218,11.9327,12.0218,198751.0
2020-03-30 12:20:00,13.5,13.51,13.4,13.41,178541.0,12.0218,12.0307,11.9327,11.9416,178541.0
2020-03-30 12:25:00,13.41,13.5,13.4,13.47,139209.0,11.9416,12.0218,11.9327,11.9951,139209.0
2020-03-30 12:30:00,13.48,13.48,13.45,13.45,100030.0,12.004,12.004,11.9773,11.9773,100030.0
2020-03-30 12:35:00,13.46,13.47,13.43,13.43,190679.0,11.9862,11.9951,11.9594,11.9594,190679.0
2020-03-30 12:40:00,13.44,13.47,13.41,13.41,159065.0,11.9683,11.9951,11.9416,11.9416,159065.0
2020-03-30 12:45:00,13.41,13.42,13.36,13.39,188172.0,11.9416,11.9505,11.8971,11.9238,188172.0
2020-03-30 12:50:00,13.39,13.44,13.38,13.42,185591.0,11.9238,11.9683,11.9149,11.9505,185591.0
2020-03-30 12:55:00,13.41,13.42,13.4,13.41,78918.0,11.9416,11.9505,11.9327,11.9416,78918.0
2020-03-30 13:00:00,13.42,13.43,13.4,13.43,169993.0,11.9505,11.9594,11.9327,11.9594,169993.0
2020-03-30 13:05:00,13.43,13.44,13.38,13.38,102397.0,11.9594,11.9683,11.9149,11.9149,102397.0
2020-03-30 13:10:00,13.38,13.46,13.38,13.43,120212.0,11.9149,11.9862,11.9149,11.9594,120212.0
2020-03-30 13:15:00,13.44,13.47,13.43,13.43,113608.0,11.9683,11.9951,11.9594,11.9594,113608.0
2020-03-30 13:20:00,13.43,13.44,13.4,13.43,115891.0,11.9594,11.9683,11.9327,11.9594,115891.0
2020-03-30 13:25:00,13.43,13.43,13.41,13.42,71121.0,11.9594,11.9594,11.9416,11.9505,71121.0
2020-03-30 13:30:00,13.41,13.42,13.35,13.36,116231.0,11.9416,11.9505,11.8882,11.8971,116231.0
2020-03-30 13:35:00,13.36,13.36,13.33,13.34,122821.0,11.8971,11.8971,11.8704,11.8793,122821.0
2020-03-30 13:40:00,13.34,13.34,13.27,13.34,155125.0,11.8793,11.8793,11.817,11.8793,155125.0
2020-03-30 13:45:00,13.34,13.34,13.31,13.33,113568.0,11.8793,11.8793,11.8526,11.8704,113568.0
2020-03-30 13:50:00,13.34,13.35,13.33,13.35,89082.0,11.8793,11.8882,11.8704,11.8882,89082.0
2020-03-30 13:55:00,13.34,13.35,13.31,13.32,122778.0,11.8793,11.8882,11.8526,11.8615,122778.0
2020-03-30 14:00:00,13.32,13.32,13.3,13.31,159861.0,11.8615,11.8615,11.8437,11.8526,159861.0
2020-03-30 14:05:00,13.31,13.44,13.3,13.43,165844.0,11.8526,11.9683,11.8437,11.9594,165844.0
2020-03-30 14:10:00,13.43,13.43,13.33,13.41,211530.0,11.9594,11.9594,11.8704,11.9416,211530.0
2020-03-30 14:15:00,13.41,13.42,13.39,13.41,141094.0,11.9416,11.9505,11.9238,11.9416,141094.0
2020-03-30 14:20:00,13.41,13.43,13.39,13.43,198555.0,11.9416,11.9594,11.9238,11.9594,198555.0
2020-03-30 14:25:00,13.43,13.43,13.38,13.4,381157.0,11.9594,11.9594,11.9149,11.9327,381157.0
2020-03-30 14:30:00,13.39,13.41,13.39,13.4,227826.0,11.9238,11.9416,11.9238,11.9327,227826.0
2020-03-30 14:35:00,13.4,13.44,13.39,13.42,150174.0,11.9327,11.9683,11.9238,11.9505,150174.0
2020-03-30 14:40:00,13.42,13.42,13.41,13.42,116203.0,11.9505,11.9505,11.9416,11.9505,116203.0
2020-03-30 14:45:00,13.42,13.43,13.41,13.41,163318.0,11.9505,11.9594,11.9416,11.9416,163318.0
2020-03-30 14:50:00,13.41,13.42,13.35,13.36,222741.0,11.9416,11.9505,11.8882,11.8971,222741.0
2020-03-30 14:55:00,13.35,13.35,13.21,13.21,410907.0,11.8882,11.8882,11.7635,11.7635,410907.0
2020-03-30 15:00:00,13.21,13.37,13.21,13.37,262124.0,11.7635,11.906,11.7635,11.906,262124.0
2020-03-30 15:05:00,13.37,13.41,13.31,13.41,245086.0,11.906,11.9416,11.8526,11.9416,245086.0
2020-03-30 15:10:00,13.41,13.48,13.38,13.47,203996.0,11.9416,12.004,11.9149,11.9951,203996.0
2020-03-30 15:15:00,13.47,13.48,13.41,13.41,200877.0,11.9951,12.004,11.9416,11.9416,200877.0
2020-03-30 15:20:00,13.42,13.42,13.2,13.21,363136.0,11.9505,11.9505,11.7546,11.7635,363136.0
2020-03-30 15:25:00,13.21,13.21,13.0,13.01,685213.0,11.7635,11.7635,11.5765,11.5854,685213.0
2020-03-30 15:30:00,13.01,13.05,12.99,12.99,578700.0,11.5854,11.621,11.5676,11.5676,578700.0
2020-03-30 15:35:00,12.99,13.12,12.95,13.1,441290.0,11.5676,11.6834,11.532,11.6656,441290.0
2020-03-30 15:40:00,13.11,13.15,13.0,13.15,357684.0,11.6745,11.7101,11.5765,11.7101,357684.0
2020-03-30 15:45:00,13.15,13.33,13.14,13.32,426241.0,11.7101,11.8704,11.7012,11.8615,426241.0
2020-03-30 15:50:00,13.32,13.52,13.32,13.5,768341.0,11.8615,12.0396,11.8615,12.0218,768341.0
2020-03-30 15:55:00,13.5,13.51,13.25,13.27,1380427.0,12.0218,12.0307,11.7992,11.817,1380427.0
2020-03-31 09:30:00,13.88,13.89,13.52,13.6,851509.0,12.3602,12.3691,12.0396,12.1108,851509.0
2020-03-31 09:35:00,13.59,13.75,13.52,13.63,534911.0,12.1019,12.2444,12.0396,12.1375,534911.0
2020-03-31 09:40:00,13.63,13.74,13.57,13.73,267179.0,12.1375,12.2355,12.0841,12.2266,267179.0
2020-03-31 09:45:00,13.72,13.87,13.68,13.69,269743.0,12.2177,12.3513,12.1821,12.191,269743.0
2020-03-31 09:50:00,13.68,13.71,13.42,13.49,591191.0,12.1821,12.2088,11.9505,12.0129,591191.0
2020-03-31 09:55:00,13.49,13.59,13.43,13.55,480365.0,12.0129,12.1019,11.9594,12.0663,480365.0
2020-03-31 10:00:00,13.55,13.81,13.55,13.67,287262.0,12.0663,12.2978,12.0663,12.1732,287262.0
2020-03-31 10:05:00,13.67,13.72,13.62,13.66,638737.0,12.1732,12.2177,12.1286,12.1643,638737.0
2020-03-31 10:10:00,13.65,13.75,13.64,13.73,340177.0,12.1554,12.2444,12.1464,12.2266,340177.0
2020-03-31 10:15:00,13.73,13.81,13.71,13.8,215126.0,12.2266,12.2978,12.2088,12.2889,215126.0
2020-03-31 10:20:00,13.8,13.85,13.77,13.77,211968.0,12.2889,12.3335,12.2622,12.2622,211968.0
2020-03-31 10:25:00,13.77,13.8,13.68,13.79,268949.0,12.2622,12.2889,12.1821,12.28,268949.0
2020-03-31 10:30:00,13.79,13.81,13.73,13.73,240883.0,12.28,12.2978,12.2266,12.2266,240883.0
2020-03-31 10:35:00,13.73,13.77,13.7,13.73,524402.0,12.2266,12.2622,12.1999,12.2266,524402.0
2020-03-31 10:40:00,13.73,13.77,13.72,13.75,341494.0,12.2266,12.2622,12.2177,12.2444,341494.0
2020-03-31 10:45:00,13.75,13.82,13.71,13.78,433822.0,12.2444,12.3067,12.2088,12.2711,433822.0
2020-03-31 10:50:00,13.78,13.85,13.76,13.83,251350.0,12.2711,12.3335,12.2533,12.3156,251350.0
2020-03-31 10:55:00,13.83,13.85,13.78,13.79,218729.0,12.3156,12.3335,12.2711,12.28,218729.0
2020-03-31 11:00:00,13.79,13.8,13.62,13.64,187112.0,12.28,12.2889,12.1286,12.1464,187112.0
2020-03-31 11:05:00,13.65,13.69,13.61,13.68,205872.0,12.1554,12.191,12.1197,12.1821,205872.0
2020-03-31 11:10:00,13.67,13.76,13.65,13.73,305354.0,12.1732,12.2533,12.1554,12.2266,305354.0
2020-03-31 11:15:00,13.73,13.83,13.72,13.79,285467.0,12.2266,12.3156,12.2177,12.28,285467.0
2020-03-31 11:20:00,13.79,13.85,13.74,13.75,617823.0,12.28,12.3335,12.2355,12.2444,617823.0
2020-03-31 11:25:00,13.75,13.8,13.74,13.79,397779.0,12.2444,12.2889,12.2355,12.28,397779.0
2020-03-31 11:30:00,13.78,13.86,13.74,13.86,370823.0,12.2711,12.3424,12.2355,12.3424,370823.0
2020-03-31 11:35:00,13.85,13.86,13.75,13.78,143891.0,12.3335,12.3424,12.2444,12.2711,143891.0
2020-03-31 11:40:00,13.78,13.83,13.76,13.78,202380.0,12.2711,12.3156,12.2533,12.2711,202380.0
2020-03-31 11:45:00,13.78,13.78,13.7,13.75,313629.0,12.2711,12.2711,12.1999,12.2444,313629.0
2020-03-31 11:50:00,13.75,13.77,13.71,13.75,160335.0,12.2444,12.2622,12.2088,12.2444,160335.0
2020-03-31 11:55:00,13.75,13.77,13.72,13.77,218342.0,12.2444,12.2622,12.2177,12.2622,218342.0
2020-03-31 12:00:00,13.76,13.77,13.72,13.74,87392.0,12.2533,12.2622,12.2177,12.2355,87392.0
2020-03-31 12:05:00,13.73,13.77,13.73,13.76,256680.0,12.2266,12.2622,12.2266,12.2533,256680.0
2020-03-31 12:10:00,13.76,13.76,13.66,13.69,110948.0,12.2533,12.2533,12.1643,12.191,110948.0
2020-03-31 12:15:00,13.7,13.71,13.66,13.67,196560.0,12.1999,12.2088,12.1643,12.1732,196560.0
2020-03-31 12:20:00,13.66,13.77,13.66,13.69,292728.0,12.1643,12.2622,12.1643,12.191,292728.0
2020-03-31 12:25:00,13.69,13.74,13.64,13.74,127690.0,12.191,12.2355,12.1464,12.2355,127690.0
2020-03-31 12:30:00,13.74,13.77,13.64,13.69,144922.0,12.2355,12.2622,12.1464,12.191,144922.0
2020-03-31 12:35:00,13.69,13.76,13.66,13.67,144525.0,12.191,12.2533,12.1643,12.1732,144525.0
2020-03-31 12:40:00,13.68,13.69,13.61,13.67,160791.0,12.1821,12.191,12.1197,12.1732,160791.0
2020-03-31 12:45:00,13.68,13.72,13.64,13.69,86404.0,12.1821,12.2177,12.1464,12.191,86404.0
2020-03-31 12:50:00,13.69,13.69,13.63,13.67,155995.0,12.191,12.191,12.1375,12.1732,155995.0
2020-03-31 12:55:00,13.66,13.67,13.48,13.5,360213.0,12.1643,12.1732,12.004,12.0218,360213.0
2020-03-31 13:00:00,13.51,13.52,13.43,13.44,136663.0,12.0307,12.0396,11.9594,11.9683,136663.0
2020-03-31 13:05:00,13.44,13.5,13.41,13.49,191386.0,11.9683,12.0218,11.9416,12.0129,191386.0
2020-03-31 13:10:00,13.48,13.5,13.43,13.49,114537.0,12.004,12.0218,11.9594,12.0129,114537.0
2020-03-31 13:15:00,13.48,13.58,13.47,13.55,353082.0,12.004,12.093,11.9951,12.0663,353082.0
2020-03-31 13:20:00,13.55,13.59,13.4,13.41,382740.0,12.0663,12.1019,11.9327,11.9416,382740.0
2020-03-31 13:25:00,13.41,13.45,13.36,13.43,328172.0,11.9416,11.9773,11.8971,11.9594,328172.0
2020-03-31 13:30:00,13.43,13.46,13.39,13.41,237664.0,11.9594,11.9862,11.9238,11.9416,237664.0
2020-03-31 13:35:00,13.42,13.52,13.41,13.49,198121.0,11.9505,12.0396,11.9416,12.0129,198121.0
2020-03-31 13:40:00,13.49,13.58,13.46,13.58,172273.0,12.0129,12.093,11.9862,12.093,172273.0
2020-03-31 13:45:00,13.58,13.61,13.53,13.6,98061.0,12.093,12.1197,12.0485,12.1108,98061.0
2020-03-31 13:50:00,13.61,13.62,13.56,13.59,231827.0,12.1197,12.1286,12.0752,12.1019,231827.0
2020-03-31 13:55:00,13.58,13.67,13.55,13.64,148047.0,12.093,12.1732,12.0663,12.1464,148047.0
2020-03-31 14:00:00,13.63,13.67,13.6,13.61,124168.0,12.1375,12.1732,12.1108,12.1197,124168.0
2020-03-31 14:05:00,13.61,13.63,13.55,13.59,91097.0,12.1197,12.1375,12.0663,12.1019,91097.0
2020-03-31 14:10:00,13.57,13.61,13.56,13.57,113825.0,12.0841,12.1197,12.0752,12.0841,113825.0
2020-03-31 14:15:00,13.57,13.6,13.55,13.57,462688.0,12.0841,12.1108,12.0663,12.0841,462688.0
2020-03-31 14:20:00,13.57,13.57,13.5,13.51,151453.0,12.0841,12.0841,12.0218,12.0307,151453.0
2020-03-31 14:25:00,13.51,13.53,13.45,13.47,187249.0,12.0307,12.0485,11.9773,11.9951,187249.0
2020-03-31 14:30:00,13.47,13.49,13.4,13.46,137493.0,11.9951,12.0129,11.9327,11.9862,137493.0
2020-03-31 14:35:00,13.47,13.52,13.45,13.52,120372.0,11.9951,12.0396,11.9773,12.0396,120372.0
2020-03-31 14:40:00,13.52,13.59,13.49,13.54,122081.0,12.0396,12.1019,12.0129,12.0574,122081.0
2020-03-31 14:45:00,13.54,13.55,13.47,13.52,140789.0,12.0574,12.0663,11.9951,12.0396,140789.0
2020-03-31 14:50:00,13.52,13.6,13.51,13.58,104268.0,12.0396,12.1108,12.0307,12.093,104268.0
2020-03-31 14:55:00,13.57,13.62,13.55,13.57,183740.0,12.0841,12.1286,12.0663,12.0841,183740.0
2020-03-31 15:00:00,13.58,13.64,13.57,13.58,154085.0,12.093,12.1464,12.0841,12.093,154085.0
2020-03-31 15:05:00,13.57,13.6,13.55,13.59,116190.0,12.0841,12.1108,12.0663,12.1019,116190.0
2020-03-31 15:10:00,13.59,13.6,13.51,13.53,202133.0,12.1019,12.1108,12.0307,12.0485,202133.0
2020-03-31 15:15:00,13.54,13.57,13.43,13.44,204447.0,12.0574,12.0841,11.9594,11.9683,204447.0
2020-03-31 15:20:00,13.44,13.45,13.37,13.38,159419.0,11.9683,11.9773,11.906,11.9149,159419.0
2020-03-31 15:25:00,13.39,13.44,13.36,13.38,203992.0,11.9238,11.9683,11.8971,11.9149,203992.0
2020-03-31 15:30:00,13.39,13.43,13.3,13.39,314843.0,11.9238,11.9594,11.8437,11.9238,314843.0
2020-03-31 15:35:00,13.4,13.41,13.33,13.4,218547.0,11.9327,11.9416,11.8704,11.9327,218547.0
2020-03-31 15:40:00,13.4,13.41,13.35,13.38,301417.0,11.9327,11.9416,11.8882,11.9149,301417.0
2020-03-31 15:45:00,13.38,13.48,13.36,13.37,317213.0,11.9149,12.004,11.8971,11.906,317213.0
2020-03-31 15:50:00,13.37,13.59,13.34,13.53,553344.0,11.906,12.1019,11.8793,12.0485,553344.0
2020-03-31 15:55:00,13.53,13.55,13.46,13.49,718848.0,12.0485,12.0663,11.9862,12.0129,718848.0
2020-04-01 09:30:00,13.09,13.19,12.64,12.77,880147.0,11.6567,11.7457,11.2559,11.3717,880147.0
2020-04-01 09:35:00,12.76,12.84,12.63,12.76,237490.0,11.3628,11.434,11.247,11.3628,237490.0
2020-04-01 09:40:00,12.78,12.82,12.67,12.7,214214.0,11.3806,11.4162,11.2827,11.3094,214214.0
2020-04-01 09:45:00,12.7,12.71,12.54,12.63,287903.0,11.3094,11.3183,11.1669,11.247,287903.0
2020-04-01 09:50:00,12.63,12.79,12.62,12.73,298867.0,11.247,11.3895,11.2381,11.3361,298867.0
2020-04-01 09:55:00,12.72,12.72,12.56,12.67,197732.0,11.3272,11.3272,11.1847,11.2827,197732.0
2020-04-01 10:00:00,12.68,12.73,12.57,12.6,267050.0,11.2916,11.3361,11.1936,11.2203,267050.0
2020-04-01 10:05:00,12.6,12.76,12.58,12.73,243727.0,11.2203,11.3628,11.2025,11.3361,243727.0
2020-04-01 10:10:00,12.74,12.76,12.68,12.71,133733.0,11.345,11.3628,11.2916,11.3183,133733.0
2020-04-01 10:15:00,12.72,12.81,12.71,12.75,146846.0,11.3272,11.4073,11.3183,11.3539,146846.0
2020-04-01 10:20:00,12.76,12.82,12.64,12.67,141434.0,11.3628,11.4162,11.2559,11.2827,141434.0
2020-04-01 10:25:00,12.67,12.69,12.62,12.63,190189.0,11.2827,11.3005,11.2381,11.247,190189.0
2020-04-01 10:30:00,12.63,12.65,12.55,12.57,317058.0,11.247,11.2648,11.1758,11.1936,317058.0
2020-04-01 10:35:00,12.57,12.58,12.44,12.46,401771.0,11.1936,11.2025,11.0778,11.0957,401771.0
2020-04-01 10:40:00,12.46,12.49,12.35,12.43,320266.0,11.0957,11.1224,10.9977,11.0689,320266.0
2020-04-01 10:45:00,12.43,12.51,12.39,12.41,210770.0,11.0689,11.1402,11.0333,11.0511,210770.0
2020-04-01 10:50:00,12.41,12.45,12.32,12.42,184495.0,11.0511,11.0867,10.971,11.06,184495.0
2020-04-01 10:55:00,12.42,12.47,12.37,12.45,178338.0,11.06,11.1046,11.0155,11.0867,178338.0
2020-04-01 11:00:00,12.45,12.6,12.44,12.59,206597.0,11.0867,11.2203,11.0778,11.2114,206597.0
2020-04-01 11:05:00,12.58,12.62,12.5,12.61,314878.0,11.2025,11.2381,11.1313,11.2292,314878.0
2020-04-01 11:10:00,12.61,12.63,12.57,12.6,244288.0,11.2292,11.247,11.1936,11.2203,244288.0
2020-04-01 11:15:00,12.59,12.6,12.51,12.56,210858.0,11.2114,11.2203,11.1402,11.1847,210858.0
2020-04-01 11:20:00,12.55,12.6,12.47,12.48,195944.0,11.1758,11.2203,11.1046,11.1135,195944.0
2020-04-01 11:25:00,12.49,12.5,12.37,12.38,266984.0,11.1224,11.1313,11.0155,11.0244,266984.0
2020-04-01 11:30:00,12.37,12.42,12.36,12.4,137290.0,11.0155,11.06,11.0066,11.0422,137290.0
2020-04-01 11:35:00,12.39,12.42,12.3,12.31,173689.0,11.0333,11.06,10.9532,10.9621,173689.0
2020-04-01 11:40:00,12.31,12.34,12.26,12.33,217401.0,10.9621,10.9888,10.9176,10.9799,217401.0
2020-04-01 11:45:00,12.33,12.44,12.32,12.43,250704.0,10.9799,11.0778,10.971,11.0689,250704.0
2020-04-01 11:50:00,12.43,12.48,12.4,12.44,180367.0,11.0689,11.1135,11.0422,11.0778,180367.0
2020-04-01 11:55:00,12.44,12.51,12.43,12.46,155530.0,11.0778,11.1402,11.0689,11.0957,155530.0
2020-04-01 12:00:00,12.46,12.48,12.4,12.44,164252.0,11.0957,11.1135,11.0422,11.0778,164252.0
2020-04-01 12:05:00,12.44,12.46,12.36,12.38,94758.0,11.0778,11.0957,11.0066,11.0244,94758.0
2020-04-01 12:10:00,12.37,12.41,12.34,12.38,149404.0,11.0155,11.0511,10.9888,11.0244,149404.0
2020-04-01 12:15:00,12.38,12.38,12.3,12.32,154220.0,11.0244,11.0244,10.9532,10.971,154220.0
2020-04-01 12:20:00,12.31,12.35,12.3,12.32,175865.0,10.9621,10.9977,10.9532,10.971,175865.0
2020-04-01 12:25:00,12.31,12.37,12.31,12.32,104429.0,10.9621,11.0155,10.9621,10.971,104429.0
2020-04-01 12:30:00,12.32,12.34,12.3,12.3,213617.0,10.971,10.9888,10.9532,10.9532,213617.0
2020-04-01 12:35:00,12.3,12.32,12.28,12.3,134224.0,10.9532,10.971,10.9354,10.9532,134224.0
2020-04-01 12:40:00,12.3,12.33,12.29,12.33,109663.0,10.9532,10.9799,10.9443,10.9799,109663.0
2020-04-01 12:45:00,12.33,12.33,12.28,12.29,197554.0,10.9799,10.9799,10.9354,10.9443,197554.0
2020-04-01 12:50:00,12.29,12.29,12.21,12.22,409469.0,10.9443,10.9443,10.873,10.8819,409469.0
2020-04-01 12:55:00,12.21,12.36,12.16,12.31,449145.0,10.873,11.0066,10.8285,10.9621,449145.0
2020-04-01 13:00:00,12.31,12.35,12.27,12.32,346934.0,10.9621,10.9977,10.9265,10.971,346934.0
2020-04-01 13:05:00,12.33,12.36,12.28,12.3,193664.0,10.9799,11.0066,10.9354,10.9532,193664.0
2020-04-01 13:10:00,12.3,12.34,12.27,12.3,192719.0,10.9532,10.9888,10.9265,10.9532,192719.0
2020-04-01 13:15:00,12.3,12.32,12.21,12.23,221260.0,10.9532,10.971,10.873,10.8908,221260.0
2020-04-01 13:20:00,12.22,12.32,12.22,12.32,180899.0,10.8819,10.971,10.8819,10.971,180899.0
2020-04-01 13:25:00,12.31,12.35,12.3,12.33,162150.0,10.9621,10.9977,10.9532,10.9799,162150.0
2020-04-01 13:30:00,12.32,12.33,12.28,12.29,160772.0,10.971,10.9799,10.9354,10.9443,160772.0
2020-04-01 13:35:00,12.28,12.32,12.28,12.31,269788.0,10.9354,10.971,10.9354,10.9621,269788.0
2020-04-01 13:40:00,12.3,12.47,12.3,12.44,529180.0,10.9532,11.1046,10.9532,11.0778,529180.0
2020-04-01 13:45:00,12.43,12.44,12.37,12.44,172698.0,11.0689,11.0778,11.0155,11.0778,172698.0
2020-04-01 13:50:00,12.44,12.56,12.41,12.49,552392.0,11.0778,11.1847,11.0511,11.1224,552392.0
2020-04-01 13:55:00,12.49,12.51,12.46,12.48,358993.0,11.1224,11.1402,11.0957,11.1135,358993.0
2020-04-01 14:00:00,12.49,12.52,12.46,12.52,207043.0,11.1224,11.1491,11.0957,11.1491,207043.0
2020-04-01 14:05:00,12.52,12.55,12.49,12.51,265618.0,11.1491,11.1758,11.1224,11.1402,265618.0
2020-04-01 14:10:00,12.51,12.52,12.4,12.41,334533.0,11.1402,11.1491,11.0422,11.0511,334533.0
2020-04-01 14:15:00,12.4,12.42,12.35,12.42,257577.0,11.0422,11.06,10.9977,11.06,257577.0
2020-04-01 14:20:00,12.42,12.47,12.39,12.4,301029.0,11.06,11.1046,11.0333,11.0422,301029.0
2020-04-01 14:25:00,12.4,12.41,12.35,12.38,256503.0,11.0422,11.0511,10.9977,11.0244,256503.0
2020-04-01 14:30:00,12.38,12.43,12.34,12.43,209602.0,11.0244,11.0689,10.9888,11.0689,209602.0
2020-04-01 14:35:00,12.42,12.55,12.41,12.54,226057.0,11.06,11.1758,11.0511,11.1669,226057.0
2020-04-01 14:40:00,12.54,12.55,12.49,12.51,149189.0,11.1669,11.1758,11.1224,11.1402,149189.0
2020-04-01 14:45:00,12.51,12.53,12.44,12.48,164708.0,11.1402,11.158,11.0778,11.1135,164708.0
2020-04-01 14:50:00,12.47,12.47,12.42,12.44,131588.0,11.1046,11.1046,11.06,11.0778,131588.0
2020-04-01 14:55:00,12.43,12.46,12.36,12.43,375946.0,11.0689,11.0957,11.0066,11.0689,375946.0
2020-04-01 15:00:00,12.43,12.53,12.4,12.48,274337.0,11.0689,11.158,11.0422,11.1135,274337.0
2020-04-01 15:05:00,12.47,12.54,12.46,12.54,187382.0,11.1046,11.1669,11.0957,11.1669,187382.0
2020-04-01 15:10:00,12.54,12.54,12.49,12.5,238079.0,11.1669,11.1669,11.1224,11.1313,238079.0
2020-04-01 15:15:00,12.5,12.56,12.47,12.55,348803.0,11.1313,11.1847,11.1046,11.1758,348803.0
2020-04-01 15:20:00,12.54,12.57,12.51,12.55,583432.0,11.1669,11.1936,11.1402,11.1758,583432.0
2020-04-01 15:25:00,12.55,12.56,12.48,12.51,349634.0,11.1758,11.1847,11.1135,11.1402,349634.0
2020-04-01 15:30:00,12.51,12.53,12.49,12.51,417760.0,11.1402,11.158,11.1224,11.1402,417760.0
2020-04-01 15:35:00,12.51,12.52,12.48,12.5,550199.0,11.1402,11.1491,11.1135,11.1313,550199.0
2020-04-01 15:40:00,12.5,12.54,12.44,12.49,502509.0,11.1313,11.1669,11.0778,11.1224,502509.0
2020-04-01 15:45:00,12.49,12.61,12.49,12.57,475088.0,11.1224,11.2292,11.1224,11.1936,475088.0
2020-04-01 15:50:00,12.57,12.8,12.56,12.63,551966.0,11.1936,11.3984,11.1847,11.247,551966.0
2020-04-01 15:55:00,12.63,12.68,12.58,12.58,1233194.0,11.247,11.2916,11.2025,11.2025,1233194.0
2020-04-02 09:30:00,13.1,13.2,12.95,13.13,727981.0,11.6656,11.7546,11.532,11.6923,727981.0
2020-04-02 09:35:00,13.13,13.33,12.99,13.09,442332.0,11.6923,11.8704,11.5676,11.6567,442332.0
2020-04-02 09:40:00,13.08,13.11,13.0,13.04,287866.0,11.6478,11.6745,11.5765,11.6121,287866.0
2020-04-02 09:45:00,13.04,13.08,12.97,13.03,266085.0,11.6121,11.6478,11.5498,11.6032,266085.0
2020-04-02 09:50:00,13.03,13.09,13.0,13.04,242461.0,11.6032,11.6567,11.5765,11.6121,242461.0
2020-04-02 09:55:00,13.03,13.19,13.03,13.16,275107.0,11.6032,11.7457,11.6032,11.719,275107.0
2020-04-02 10:00:00,13.16,13.26,13.07,13.25,152164.0,11.719,11.8081,11.6389,11.7992,152164.0
2020-04-02 10:05:00,13.24,13.4,13.21,13.4,257452.0,11.7902,11.9327,11.7635,11.9327,257452.0
2020-04-02 10:10:00,13.4,13.48,13.36,13.38,474216.0,11.9327,12.004,11.8971,11.9149,474216.0
2020-04-02 10:15:00,13.38,13.43,13.33,13.4,338782.0,11.9149,11.9594,11.8704,11.9327,338782.0
2020-04-02 10:20:00,13.4,13.45,13.36,13.36,294236.0,11.9327,11.9773,11.8971,11.8971,294236.0
2020-04-02 10:25:00,13.37,13.75,13.24,13.7,447367.0,11.906,12.2444,11.7902,12.1999,447367.0
2020-04-02 10:30:00,13.7,14.61,13.62,14.56,1309927.0,12.1999,13.0102,12.1286,12.9657,1309927.0
2020-04-02 10:35:00,14.54,14.99,14.45,14.79,939377.0,12.9479,13.3486,12.8678,13.1705,939377.0
2020-04-02 10:40:00,14.79,14.94,14.54,14.79,1012732.0,13.1705,13.3041,12.9479,13.1705,1012732.0
2020-04-02 10:45:00,14.77,14.85,14.35,14.38,702687.0,13.1527,13.224,12.7787,12.8054,702687.0
2020-04-02 10:50:00,14.38,14.58,14.31,14.33,905951.0,12.8054,12.9835,12.7431,12.7609,905951.0
2020-04-02 10:55:00,14.34,14.6,14.33,14.56,751402.0,12.7698,13.0013,12.7609,12.9657,751402.0
2020-04-02 11:00:00,14.56,14.59,14.4,14.52,474064.0,12.9657,12.9924,12.8232,12.9301,474064.0
2020-04-02 11:05:00,14.52,14.59,14.22,14.34,529941.0,12.9301,12.9924,12.6629,12.7698,529941.0
2020-04-02 11:10:00,14.34,14.37,14.09,14.2,428228.0,12.7698,12.7965,12.5472,12.6451,428228.0
2020-04-02 11:15:00,14.2,14.32,14.15,14.21,377335.0,12.6451,12.752,12.6006,12.654,377335.0
2020-04-02 11:20:00,14.21,14.24,14.02,14.03,311148.0,12.654,12.6807,12.4848,12.4937,311148.0
2020-04-02 11:25:00,14.03,14.03,13.74,13.92,664485.0,12.4937,12.4937,12.2355,12.3958,664485.0
2020-04-02 11:30:00,13.92,14.04,13.88,13.99,572202.0,12.3958,12.5026,12.3602,12.4581,572202.0
2020-04-02 11:35:00,13.99,14.06,13.9,13.93,395741.0,12.4581,12.5205,12.378,12.4047,395741.0
2020-04-02 11:40:00,13.92,13.97,13.88,13.91,263126.0,12.3958,12.4403,12.3602,12.3869,263126.0
2020-04-02 11:45:00,13.91,14.11,13.87,14.1,262083.0,12.3869,12.565,12.3513,12.5561,262083.0
2020-04-02 11:50:00,14.09,14.15,14.07,14.15,184632.0,12.5472,12.6006,12.5294,12.6006,184632.0
2020-04-02 11:55:00,14.15,14.36,14.12,14.23,314375.0,12.6006,12.7876,12.5739,12.6718,314375.0
2020-04-02 12:00:00,14.22,14.24,14.15,14.24,149412.0,12.6629,12.6807,12.6006,12.6807,149412.0
2020-04-02 12:05:00,14.23,14.36,14.23,14.25,177524.0,12.6718,12.7876,12.6718,12.6897,177524.0
2020-04-02 12:10:00,14.25,14.42,14.25,14.41,190067.0,12.6897,12.841,12.6897,12.8321,190067.0
2020-04-02 12:15:00,14.4,14.41,14.31,14.38,184964.0,12.8232,12.8321,12.7431,12.8054,184964.0
2020-04-02 12:20:00,14.38,14.46,14.37,14.4,233643.0,12.8054,12.8767,12.7965,12.8232,233643.0
2020-04-02 12:25:00,14.41,14.5,14.39,14.41,228539.0,12.8321,12.9123,12.8143,12.8321,228539.0
2020-04-02 12:30:00,14.41,14.45,14.38,14.43,268202.0,12.8321,12.8678,12.8054,12.8499,268202.0
2020-04-02 12:35:00,14.42,14.48,14.38,14.4,158904.0,12.841,12.8945,12.8054,12.8232,158904.0
2020-04-02 12:40:00,14.4,14.45,14.32,14.43,239379.0,12.8232,12.8678,12.752,12.8499,239379.0
2020-04-02 12:45:00,14.43,14.44,14.36,14.42,139242.0,12.8499,12.8588,12.7876,12.841,139242.0
2020-04-02 12:50:00,14.42,14.56,14.41,14.56,294535.0,12.841,12.9657,12.8321,12.9657,294535.0
2020-04-02 12:55:00,14.56,14.57,14.44,14.46,234126.0,12.9657,12.9746,12.8588,12.8767,234126.0
2020-04-02 13:00:00,14.46,14.47,14.3,14.32,210288.0,12.8767,12.8856,12.7342,12.752,210288.0
2020-04-02 13:05:00,14.31,14.34,14.15,14.16,327591.0,12.7431,12.7698,12.6006,12.6095,327591.0
2020-04-02 13:10:00,14.17,14.2,13.96,13.97,261410.0,12.6184,12.6451,12.4314,12.4403,261410.0
2020-04-02 13:15:00,13.97,13.99,13.87,13.9,228551.0,12.4403,12.4581,12.3513,12.378,228551.0
2020-04-02 13:20:00,13.9,13.99,13.87,13.88,251093.0,12.378,12.4581,12.3513,12.3602,251093.0
2020-04-02 13:25:00,13.88,13.9,13.76,13.77,138310.0,12.3602,12.378,12.2533,12.2622,138310.0
2020-04-02 13:30:00,13.77,13.78,13.7,13.75,206938.0,12.2622,12.2711,12.1999,12.2444,206938.0
2020-04-02 13:35:00,13.75,13.84,13.7,13.74,609783.0,12.2444,12.3245,12.1999,12.2355,609783.0
2020-04-02 13:40:00,13.73,13.81,13.72,13.75,385660.0,12.2266,12.2978,12.2177,12.2444,385660.0
2020-04-02 13:45:00,13.76,13.76,13.66,13.67,519761.0,12.2533,12.2533,12.1643,12.1732,519761.0
2020-04-02 13:50:00,13.67,13.8,13.67,13.77,285702.0,12.1732,12.2889,12.1732,12.2622,285702.0
2020-04-02 13:55:00,13.76,13.77,13.61,13.65,239346.0,12.2533,12.2622,12.1197,12.1554,239346.0
2020-04-02 14:00:00,13.65,13.65,13.51,13.51,482359.0,12.1554,12.1554,12.0307,12.0307,482359.0
2020-04-02 14:05:00,13.51,13.55,13.43,13.44,222331.0,12.0307,12.0663,11.9594,11.9683,222331.0
2020-04-02 14:10:00,13.44,13.53,13.42,13.53,274612.0,11.9683,12.0485,11.9505,12.0485,274612.0
2020-04-02 14:15:00,13.54,13.54,13.37,13.39,186644.0,12.0574,12.0574,11.906,11.9238,186644.0
2020-04-02 14:20:00,13.38,13.5,13.33,13.35,386129.0,11.9149,12.0218,11.8704,11.8882,386129.0
2020-04-02 14:25:00,13.35,13.56,13.35,13.52,506152.0,11.8882,12.0752,11.8882,12.0396,506152.0
2020-04-02 14:30:00,13.51,13.6,13.46,13.57,236400.0,12.0307,12.1108,11.9862,12.0841,236400.0
2020-04-02 14:35:00,13.56,13.69,13.55,13.65,252732.0,12.0752,12.191,12.0663,12.1554,252732.0
2020-04-02 14:40:00,13.65,13.66,13.57,13.61,155356.0,12.1554,12.1643,12.0841,12.1197,155356.0
2020-04-02 14:45:00,13.61,13.7,13.59,13.7,163493.0,12.1197,12.1999,12.1019,12.1999,163493.0
2020-04-02 14:50:00,13.69,13.81,13.65,13.8,287512.0,12.191,12.2978,12.1554,12.2889,287512.0
2020-04-02 14:55:00,13.8,13.86,13.75,13.85,245799.0,12.2889,12.3424,12.2444,12.3335,245799.0
2020-04-02 15:00:00,13.84,13.88,13.76,13.82,231924.0,12.3245,12.3602,12.2533,12.3067,231924.0
2020-04-02 15:05:00,13.82,13.84,13.72,13.84,223987.0,12.3067,12.3245,12.2177,12.3245,223987.0
2020-04-02 15:10:00,13.84,13.89,13.72,13.73,216685.0,12.3245,12.3691,12.2177,12.2266,216685.0
2020-04-02 15:15:00,13.73,13.75,13.64,13.73,440574.0,12.2266,12.2444,12.1464,12.2266,440574.0
2020-04-02 15:20:00,13.72,13.79,13.71,13.77,255045.0,12.2177,12.28,12.2088,12.2622,255045.0
2020-04-02 15:25:00,13.76,13.78,13.71,13.78,178473.0,12.2533,12.2711,12.2088,12.2711,178473.0
2020-04-02 15:30:00,13.78,13.8,13.67,13.7,282083.0,12.2711,12.2889,12.1732,12.1999,282083.0
2020-04-02 15:35:00,13.69,13.73,13.65,13.72,362818.0,12.191,12.2266,12.1554,12.2177,362818.0
2020-04-02 15:40:00,13.73,13.88,13.72,13.88,370148.0,12.2266,12.3602,12.2177,12.3602,370148.0
2020-04-02 15:45:00,13.88,13.9,13.65,13.7,384004.0,12.3602,12.378,12.1554,12.1999,384004.0
2020-04-02 15:50:00,13.7,13.91,13.69,13.84,803530.0,12.1999,12.3869,12.191,12.3245,803530.0
2020-04-02 15:55:00,13.85,13.94,13.8,13.86,1278103.0,12.3335,12.4136,12.2889,12.3424,1278103.0
2020-04-03 09:30:00,14.48,14.55,14.22,14.5,844549.0,12.8945,12.9568,12.6629,12.9123,844549.0
2020-04-03 09:35:00,14.5,14.6,14.27,14.32,253569.0,12.9123,13.0013,12.7075,12.752,253569.0
2020-04-03 09:40:00,14.32,14.51,14.25,14.44,304031.0,12.752,12.9212,12.6897,12.8588,304031.0
2020-04-03 09:45:00,14.44,14.45,14.14,14.18,259751.0,12.8588,12.8678,12.5917,12.6273,259751.0
2020-04-03 09:50:00,14.18,14.29,14.05,14.16,379194.0,12.6273,12.7253,12.5116,12.6095,379194.0
2020-04-03 09:55:00,14.16,14.19,14.08,14.14,188478.0,12.6095,12.6362,12.5383,12.5917,188478.0
2020-04-03 10:00:00,14.15,14.22,14.05,14.05,144114.0,12.6006,12.6629,12.5116,12.5116,144114.0
2020-04-03 10:05:00,14.04,14.16,14.01,14.1,211476.0,12.5026,12.6095,12.4759,12.5561,211476.0
2020-04-03 10:10:00,14.11,14.13,14.02,14.11,136039.0,12.565,12.5828,12.4848,12.565,136039.0
2020-04-03 10:15:00,14.1,14.11,13.85,13.86,323780.0,12.5561,12.565,12.3335,12.3424,323780.0
2020-04-03 10:20:00,13.85,14.11,13.83,14.1,480023.0,12.3335,12.565,12.3156,12.5561,480023.0
2020-04-03 10:25:00,14.09,14.09,13.96,14.04,148419.0,12.5472,12.5472,12.4314,12.5026,148419.0
2020-04-03 10:30:00,14.04,14.08,13.82,13.85,240994.0,12.5026,12.5383,12.3067,12.3335,240994.0
2020-04-03 10:35:00,13.85,13.94,13.78,13.82,238677.0,12.3335,12.4136,12.2711,12.3067,238677.0
2020-04-03 10:40:00,13.82,13.96,13.81,13.91,162081.0,12.3067,12.4314,12.2978,12.3869,162081.0
2020-04-03 10:45:00,13.89,14.12,13.84,14.03,230839.0,12.3691,12.5739,12.3245,12.4937,230839.0
2020-04-03 10:50:00,14.04,14.19,14.01,14.05,226265.0,12.5026,12.6362,12.4759,12.5116,226265.0
2020-04-03 10:55:00,14.05,14.12,14.03,14.07,164430.0,12.5116,12.5739,12.4937,12.5294,164430.0
2020-04-03 11:00:00,14.08,14.18,14.0,14.07,299446.0,12.5383,12.6273,12.467,12.5294,299446.0
2020-04-03 11:05:00,14.06,14.2,14.05,14.18,255941.0,12.5205,12.6451,12.5116,12.6273,255941.0
2020-04-03 11:10:00,14.18,14.22,14.06,14.06,410440.0,12.6273,12.6629,12.5205,12.5205,410440.0
2020-04-03 11:15:00,14.06,14.16,14.06,14.16,127065.0,12.5205,12.6095,12.5205,12.6095,127065.0
2020-04-03 11:20:00,14.15,14.18,14.04,14.06,199296.0,12.6006,12.6273,12.5026,12.5205,199296.0
2020-04-03 11:25:00,14.06,14.12,14.05,14.11,159441.0,12.5205,12.5739,12.5116,12.565,159441.0
2020-04-03 11:30:00,14.1,14.24,14.07,14.17,322651.0,12.5561,12.6807,12.5294,12.6184,322651.0
2020-04-03 11:35:00,14.17,14.17,14.08,14.15,312903.0,12.6184,12.6184,12.5383,12.6006,312903.0
2020-04-03 11:40:00,14.14,14.15,13.95,13.98,307113.0,12.5917,12.6006,12.4225,12.4492,307113.0
2020-04-03 11:45:00,13.98,13.98,13.79,13.82,252445.0,12.4492,12.4492,12.28,12.3067,252445.0
2020-04-03 11:50:00,13.8,13.87,13.79,13.84,376442.0,12.2889,12.3513,12.28,12.3245,376442.0
2020-04-03 11:55:00,13.84,13.92,13.8,13.85,492368.0,12.3245,12.3958,12.2889,12.3335,492368.0
2020-04-03 12:00:00,13.85,13.9,13.8,13.85,259635.0,12.3335,12.378,12.2889,12.3335,259635.0
2020-04-03 12:05:00,13.84,13.89,13.8,13.88,398713.0,12.3245,12.3691,12.2889,12.3602,398713.0
2020-04-03 12:10:00,13.87,13.89,13.79,13.83,425038.0,12.3513,12.3691,12.28,12.3156,425038.0
2020-04-03 12:15:00,13.84,13.88,13.8,13.84,345855.0,12.3245,12.3602,12.2889,12.3245,345855.0
2020-04-03 12:20:00,13.85,13.87,13.8,13.82,231805.0,12.3335,12.3513,12.2889,12.3067,231805.0
2020-04-03 12:25:00,13.82,13.87,13.8,13.87,270738.0,12.3067,12.3513,12.2889,12.3513,270738.0
2020-04-03 12:30:00,13.87,14.13,13.86,13.97,615544.0,12.3513,12.5828,12.3424,12.4403,615544.0
2020-04-03 12:35:00,13.97,14.06,13.95,14.04,430710.0,12.4403,12.5205,12.4225,12.5026,430710.0
2020-04-03 12:40:00,14.03,14.04,13.97,14.03,317027.0,12.4937,12.5026,12.4403,12.4937,317027.0
2020-04-03 12:45:00,14.02,14.03,13.82,13.86,205700.0,12.4848,12.4937,12.3067,12.3424,205700.0
2020-04-03 12:50:00,13.86,13.94,13.85,13.92,90232.0,12.3424,12.4136,12.3335,12.3958,90232.0
2020-04-03 12:55:00,13.91,13.95,13.87,13.91,103713.0,12.3869,12.4225,12.3513,12.3869,103713.0
2020-04-03 13:00:00,13.91,14.01,13.89,14.01,122180.0,12.3869,12.4759,12.3691,12.4759,122180.0
2020-04-03 13:05:00,14.02,14.08,14.01,14.08,126424.0,12.4848,12.5383,12.4759,12.5383,126424.0
2020-04-03 13:10:00,14.08,14.1,14.01,14.03,171850.0,12.5383,12.5561,12.4759,12.4937,171850.0
2020-04-03 13:15:00,14.03,14.1,14.0,14.06,603244.0,12.4937,12.5561,12.467,12.5205,603244.0
2020-04-03 13:20:00,14.07,14.09,13.98,13.99,486065.0,12.5294,12.5472,12.4492,12.4581,486065.0
2020-04-03 13:25:00,13.99,13.99,13.79,13.88,741997.0,12.4581,12.4581,12.28,12.3602,741997.0
2020-04-03 13:30:00,13.88,13.89,13.81,13.85,145922.0,12.3602,12.3691,12.2978,12.3335,145922.0
2020-04-03 13:35:00,13.85,13.95,13.84,13.91,131923.0,12.3335,12.4225,12.3245,12.3869,131923.0
2020-04-03 13:40:00,13.91,13.97,13.85,13.97,107738.0,12.3869,12.4403,12.3335,12.4403,107738.0
2020-04-03 13:45:00,13.97,14.05,13.97,14.04,127303.0,12.4403,12.5116,12.4403,12.5026,127303.0
2020-04-03 13:50:00,14.04,14.08,13.98,14.03,282853.0,12.5026,12.5383,12.4492,12.4937,282853.0
2020-04-03 13:55:00,14.03,14.07,14.0,14.04,207878.0,12.4937,12.5294,12.467,12.5026,207878.0
2020-04-03 14:00:00,14.04,14.12,14.02,14.07,143167.0,12.5026,12.5739,12.4848,12.5294,143167.0
2020-04-03 14:05:00,14.07,14.08,14.01,14.06,177297.0,12.5294,12.5383,12.4759,12.5205,177297.0
2020-04-03 14:10:00,14.06,14.12,14.06,14.11,220628.0,12.5205,12.5739,12.5205,12.565,220628.0
2020-04-03 14:15:00,14.12,14.14,14.04,14.11,160713.0,12.5739,12.5917,12.5026,12.565,160713.0
2020-04-03 14:20:00,14.1,14.17,14.1,14.15,210462.0,12.5561,12.6184,12.5561,12.6006,210462.0
2020-04-03 14:25:00,14.14,14.2,14.11,14.19,162669.0,12.5917,12.6451,12.565,12.6362,162669.0
2020-04-03 14:30:00,14.19,14.24,14.13,14.22,221044.0,12.6362,12.6807,12.5828,12.6629,221044.0
2020-04-03 14:35:00,14.23,14.3,14.2,14.29,200010.0,12.6718,12.7342,12.6451,12.7253,200010.0
2020-04-03 14:40:00,14.29,14.33,14.17,14.18,250436.0,12.7253,12.7609,12.6184,12.6273,250436.0
2020-04-03 14:45:00,14.18,14.27,14.17,14.26,73103.0,12.6273,12.7075,12.6184,12.6986,73103.0
2020-04-03 14:50:00,14.26,14.37,14.24,14.26,180229.0,12.6986,12.7965,12.6807,12.6986,180229.0
2020-04-03 14:55:00,14.26,14.35,14.25,14.33,108441.0,12.6986,12.7787,12.6897,12.7609,108441.0
2020-04-03 15:00:00,14.32,14.42,14.23,14.29,231358.0,12.752,12.841,12.6718,12.7253,231358.0
2020-04-03 15:05:00,14.29,14.33,14.17,14.33,324903.0,12.7253,12.7609,12.6184,12.7609,324903.0
2020-04-03 15:10:00,14.32,14.35,14.26,14.34,273103.0,12.752,12.7787,12.6986,12.7698,273103.0
2020-04-03 15:15:00,14.33,14.45,14.33,14.4,338306.0,12.7609,12.8678,12.7609,12.8232,338306.0
2020-04-03 15:20:00,14.41,14.46,14.31,14.33,337227.0,12.8321,12.8767,12.7431,12.7609,337227.0
2020-04-03 15:25:00,14.32,14.38,14.28,14.35,224973.0,12.752,12.8054,12.7164,12.7787,224973.0
2020-04-03 15:30:00,14.35,14.38,14.11,14.14,296040.0,12.7787,12.8054,12.565,12.5917,296040.0
2020-04-03 15:35:00,14.15,14.24,14.05,14.08,403243.0,12.6006,12.6807,12.5116,12.5383,403243.0
2020-04-03 15:40:00,14.09,14.11,13.96,14.02,381239.0,12.5472,12.565,12.4314,12.4848,381239.0
2020-04-03 15:45:00,14.02,14.25,14.02,14.2,334764.0,12.4848,12.6897,12.4848,12.6451,334764.0
2020-04-03 15:50:00,14.21,14.38,14.21,14.36,599934.0,12.654,12.8054,12.654,12.7876,599934.0
2020-04-03 15:55:00,14.36,14.36,14.22,14.29,915631.0,12.7876,12.7876,12.6629,12.7253,915631.0
2020-04-06 09:30:00,14.96,15.1,14.79,14.88,1081389.0,13.3219,13.4466,13.1705,13.2507,1081389.0
2020-04-06 09:35:00,14.88,15.02,14.83,15.02,713844.0,13.2507,13.3753,13.2061,13.3753,713844.0
2020-04-06 09:40:00,15.02,15.28,14.97,15.28,601820.0,13.3753,13.6069,13.3308,13.6069,601820.0
2020-04-06 09:45:00,15.29,15.32,15.09,15.13,340153.0,13.6158,13.6425,13.4377,13.4733,340153.0
2020-04-06 09:50:00,15.13,15.19,15.1,15.15,467243.0,13.4733,13.5267,13.4466,13.4911,467243.0
2020-04-06 09:55:00,15.15,15.15,14.86,14.93,346281.0,13.4911,13.4911,13.2329,13.2952,346281.0
2020-04-06 10:00:00,14.92,15.05,14.88,15.0,251594.0,13.2863,13.4021,13.2507,13.3575,251594.0
2020-04-06 10:05:00,15.0,15.05,14.91,15.0,208848.0,13.3575,13.4021,13.2774,13.3575,208848.0
2020-04-06 10:10:00,14.99,15.02,14.93,15.0,166794.0,13.3486,13.3753,13.2952,13.3575,166794.0
2020-04-06 10:15:00,15.0,15.16,14.98,15.14,218562.0,13.3575,13.5,13.3397,13.4822,218562.0
2020-04-06 10:20:00,15.14,15.16,15.0,15.0,399253.0,13.4822,13.5,13.3575,13.3575,399253.0
2020-04-06 10:25:00,15.01,15.06,14.84,14.84,167249.0,13.3664,13.411,13.215,13.215,167249.0
2020-04-06 10:30:00,14.84,14.87,14.58,14.69,344889.0,13.215,13.2418,12.9835,13.0815,344889.0
2020-04-06 10:35:00,14.68,14.75,14.53,14.71,180165.0,13.0726,13.1349,12.939,13.0993,180165.0
2020-04-06 10:40:00,14.71,14.8,14.67,14.74,217081.0,13.0993,13.1794,13.0637,13.126,217081.0
2020-04-06 10:45:00,14.73,14.79,14.68,14.74,136079.0,13.1171,13.1705,13.0726,13.126,136079.0
2020-04-06 10:50:00,14.75,14.91,14.74,14.9,156652.0,13.1349,13.2774,13.126,13.2685,156652.0
2020-04-06 10:55:00,14.9,14.96,14.85,14.9,136466.0,13.2685,13.3219,13.224,13.2685,136466.0
2020-04-06 11:00:00,14.89,14.92,14.79,14.89,104488.0,13.2596,13.2863,13.1705,13.2596,104488.0
2020-04-06 11:05:00,14.9,14.96,14.87,14.87,148470.0,13.2685,13.3219,13.2418,13.2418,148470.0
2020-04-06 11:10:00,14.88,14.93,14.77,14.81,150473.0,13.2507,13.2952,13.1527,13.1883,150473.0
2020-04-06 11:15:00,14.8,14.81,14.71,14.75,296977.0,13.1794,13.1883,13.0993,13.1349,296977.0
2020-04-06 11:20:00,14.74,14.78,14.7,14.72,296149.0,13.126,13.1616,13.0904,13.1082,296149.0
2020-04-06 11:25:00,14.72,14.86,14.71,14.85,165719.0,13.1082,13.2329,13.0993,13.224,165719.0
2020-04-06 11:30:00,14.85,14.94,14.85,14.88,160802.0,13.224,13.3041,13.224,13.2507,160802.0
2020-04-06 11:35:00,14.88,14.99,14.85,14.96,190401.0,13.2507,13.3486,13.224,13.3219,190401.0
2020-04-06 11:40:00,14.96,14.97,14.92,14.92,147047.0,13.3219,13.3308,13.2863,13.2863,147047.0
2020-04-06 11:45:00,14.92,15.06,14.88,14.98,533530.0,13.2863,13.411,13.2507,13.3397,533530.0
2020-04-06 11:50:00,14.98,15.0,14.85,14.91,225939.0,13.3397,13.3575,13.224,13.2774,225939.0
2020-04-06 11:55:00,14.91,14.95,14.85,14.87,157909.0,13.2774,13.313,13.224,13.2418,157909.0
2020-04-06 12:00:00,14.88,14.89,14.76,14.82,187591.0,13.2507,13.2596,13.1438,13.1972,187591.0
2020-04-06 12:05:00,14.83,14.88,14.8,14.87,175831.0,13.2061,13.2507,13.1794,13.2418,175831.0
2020-04-06 12:10:00,14.86,14.92,14.79,14.91,190294.0,13.2329,13.2863,13.1705,13.2774,190294.0
2020-04-06 12:15:00,14.92,14.92,14.87,14.89,162972.0,13.2863,13.2863,13.2418,13.2596,162972.0
2020-04-06 12:20:00,14.9,14.97,14.9,14.95,226825.0,13.2685,13.3308,13.2685,13.313,226825.0
2020-04-06 12:25:00,14.96,14.96,14.87,14.91,179329.0,13.3219,13.3219,13.2418,13.2774,179329.0
2020-04-06 12:30:00,14.92,14.92,14.8,14.83,187779.0,13.2863,13.2863,13.1794,13.2061,187779.0
2020-04-06 12:35:00,14.83,14.88,14.81,14.82,112883.0,13.2061,13.2507,13.1883,13.1972,112883.0
2020-04-06 12:40:00,14.83,14.85,14.77,14.81,149788.0,13.2061,13.224,13.1527,13.1883,149788.0
2020-04-06 12:45:00,14.8,14.87,14.8,14.82,124746.0,13.1794,13.2418,13.1794,13.1972,124746.0
2020-04-06 12:50:00,14.82,14.85,14.79,14.84,136118.0,13.1972,13.224,13.1705,13.215,136118.0
2020-04-06 12:55:00,14.83,14.91,14.82,14.91,139533.0,13.2061,13.2774,13.1972,13.2774,139533.0
2020-04-06 13:00:00,14.91,14.94,14.86,14.86,112283.0,13.2774,13.3041,13.2329,13.2329,112283.0
2020-04-06 13:05:00,14.87,14.89,14.83,14.88,90907.0,13.2418,13.2596,13.2061,13.2507,90907.0
2020-04-06 13:10:00,14.88,14.9,14.82,14.83,70839.0,13.2507,13.2685,13.1972,13.2061,70839.0
2020-04-06 13:15:00,14.83,14.89,14.8,14.88,121005.0,13.2061,13.2596,13.1794,13.2507,121005.0
2020-04-06 13:20:00,14.88,14.98,14.87,14.96,258156.0,13.2507,13.3397,13.2418,13.3219,258156.0
2020-04-06 13:25:00,14.96,15.01,14.95,15.0,196659.0,13.3219,13.3664,13.313,13.3575,196659.0
2020-04-06 13:30:00,15.0,15.0,14.96,14.97,285587.0,13.3575,13.3575,13.3219,13.3308,285587.0
2020-04-06 13:35:00,14.98,15.04,14.97,15.04,218978.0,13.3397,13.3931,13.3308,13.3931,218978.0
2020-04-06 13:40:00,15.03,15.09,15.01,15.09,234129.0,13.3842,13.4377,13.3664,13.4377,234129.0
2020-04-06 13:45:00,15.09,15.14,15.08,15.11,308090.0,13.4377,13.4822,13.4288,13.4555,308090.0
2020-04-06 13:50:00,15.1,15.14,15.08,15.09,144673.0,13.4466,13.4822,13.4288,13.4377,144673.0
2020-04-06 13:55:00,15.1,15.14,15.08,15.11,138593.0,13.4466,13.4822,13.4288,13.4555,138593.0
2020-04-06 14:00:00,15.1,15.11,15.01,15.03,200767.0,13.4466,13.4555,13.3664,13.3842,200767.0
2020-04-06 14:05:00,15.04,15.05,14.98,15.0,143294.0,13.3931,13.4021,13.3397,13.3575,143294.0
2020-04-06 14:10:00,15.0,15.06,14.99,15.03,114445.0,13.3575,13.411,13.3486,13.3842,114445.0
2020-04-06 14:15:00,15.03,15.11,15.0,15.1,125339.0,13.3842,13.4555,13.3575,13.4466,125339.0
2020-04-06 14:20:00,15.1,15.15,15.09,15.15,126109.0,13.4466,13.4911,13.4377,13.4911,126109.0
2020-04-06 14:25:00,15.15,15.18,15.11,15.16,185132.0,13.4911,13.5178,13.4555,13.5,185132.0
2020-04-06 14:30:00,15.17,15.2,15.13,15.18,161283.0,13.5089,13.5356,13.4733,13.5178,161283.0
2020-04-06 14:35:00,15.18,15.24,15.18,15.22,134620.0,13.5178,13.5712,13.5178,13.5534,134620.0
2020-04-06 14:40:00,15.23,15.25,15.19,15.22,146353.0,13.5623,13.5802,13.5267,13.5534,146353.0
2020-04-06 14:45:00,15.23,15.35,15.21,15.34,206311.0,13.5623,13.6692,13.5445,13.6603,206311.0
2020-04-06 14:50:00,15.35,15.45,15.34,15.41,286314.0,13.6692,13.7583,13.6603,13.7226,286314.0
2020-04-06 14:55:00,15.4,15.47,15.4,15.42,200568.0,13.7137,13.7761,13.7137,13.7315,200568.0
2020-04-06 15:00:00,15.41,15.42,15.27,15.37,158456.0,13.7226,13.7315,13.598,13.687,158456.0
2020-04-06 15:05:00,15.36,15.4,15.34,15.37,123560.0,13.6781,13.7137,13.6603,13.687,123560.0
2020-04-06 15:10:00,15.37,15.37,15.24,15.34,187103.0,13.687,13.687,13.5712,13.6603,187103.0
2020-04-06 15:15:00,15.34,15.4,15.33,15.33,301533.0,13.6603,13.7137,13.6514,13.6514,301533.0
2020-04-06 15:20:00,15.34,15.44,15.32,15.42,198151.0,13.6603,13.7493,13.6425,13.7315,198151.0
2020-04-06 15:25:00,15.43,15.44,15.37,15.39,141310.0,13.7404,13.7493,13.687,13.7048,141310.0
2020-04-06 15:30:00,15.4,15.49,15.35,15.48,343328.0,13.7137,13.7939,13.6692,13.785,343328.0
2020-04-06 15:35:00,15.48,15.52,15.46,15.5,402487.0,13.785,13.8206,13.7672,13.8028,402487.0
2020-04-06 15:40:00,15.5,15.55,15.44,15.51,392215.0,13.8028,13.8473,13.7493,13.8117,392215.0
2020-04-06 15:45:00,15.51,15.54,15.43,15.53,271345.0,13.8117,13.8384,13.7404,13.8295,271345.0
2020-04-06 15:50:00,15.53,15.78,15.53,15.73,709663.0,13.8295,14.0521,13.8295,14.0076,709663.0
2020-04-06 15:55:00,15.73,15.82,15.66,15.67,1223091.0,14.0076,14.0877,13.9453,13.9542,1223091.0
2020-04-07 09:30:00,16.93,17.01,16.71,16.87,972212.0,15.0762,15.1474,14.8803,15.0228,972212.0
2020-04-07 09:35:00,16.86,16.88,16.62,16.64,577688.0,15.0139,15.0317,14.8001,14.818,577688.0
2020-04-07 09:40:00,16.64,16.84,16.61,16.79,656408.0,14.818,14.9961,14.7912,14.9515,656408.0
2020-04-07 09:45:00,16.79,16.87,16.65,16.78,449826.0,14.9515,15.0228,14.8269,14.9426,449826.0
2020-04-07 09:50:00,16.78,17.3,16.74,17.2,635575.0,14.9426,15.4057,14.907,15.3166,635575.0
2020-04-07 09:55:00,17.2,17.41,17.03,17.4,314341.0,15.3166,15.5036,15.1652,15.4947,314341.0
2020-04-07 10:00:00,17.41,17.46,17.28,17.31,396450.0,15.5036,15.5482,15.3879,15.4146,396450.0
2020-04-07 10:05:00,17.3,17.7,17.29,17.32,966983.0,15.4057,15.7619,15.3968,15.4235,966983.0
2020-04-07 10:10:00,17.32,17.35,16.88,16.94,803289.0,15.4235,15.4502,15.0317,15.0851,803289.0
2020-04-07 10:15:00,16.94,16.95,16.74,16.82,553089.0,15.0851,15.094,14.907,14.9782,553089.0
2020-04-07 10:20:00,16.82,16.96,16.68,16.77,287670.0,14.9782,15.1029,14.8536,14.9337,287670.0
2020-04-07 10:25:00,16.77,17.02,16.73,16.87,480399.0,14.9337,15.1563,14.8981,15.0228,480399.0
2020-04-07 10:30:00,16.87,17.04,16.86,16.98,566426.0,15.0228,15.1742,15.0139,15.1207,566426.0
2020-04-07 10:35:00,16.98,17.1,16.91,17.04,404642.0,15.1207,15.2276,15.0584,15.1742,404642.0
2020-04-07 10:40:00,17.04,17.14,16.98,17.02,238032.0,15.1742,15.2632,15.1207,15.1563,238032.0
2020-04-07 10:45:00,17.02,17.11,16.87,16.89,333114.0,15.1563,15.2365,15.0228,15.0406,333114.0
2020-04-07 10:50:00,16.89,16.97,16.86,16.89,480888.0,15.0406,15.1118,15.0139,15.0406,480888.0
2020-04-07 10:55:00,16.9,17.09,16.87,17.04,319145.0,15.0495,15.2187,15.0228,15.1742,319145.0
2020-04-07 11:00:00,17.03,17.14,16.96,17.11,265472.0,15.1652,15.2632,15.1029,15.2365,265472.0
2020-04-07 11:05:00,17.11,17.25,17.09,17.21,196323.0,15.2365,15.3612,15.2187,15.3255,196323.0
2020-04-07 11:10:00,17.21,17.45,17.21,17.43,276012.0,15.3255,15.5393,15.3255,15.5214,276012.0
2020-04-07 11:15:00,17.44,17.55,17.26,17.28,246228.0,15.5304,15.6283,15.3701,15.3879,246228.0
2020-04-07 11:20:00,17.27,17.3,17.15,17.2,300727.0,15.379,15.4057,15.2721,15.3166,300727.0
2020-04-07 11:25:00,17.2,17.24,17.06,17.18,219394.0,15.3166,15.3523,15.192,15.2988,219394.0
2020-04-07 11:30:00,17.17,17.26,17.14,17.21,200571.0,15.2899,15.3701,15.2632,15.3255,200571.0
2020-04-07 11:35:00,17.21,17.31,17.16,17.31,210338.0,15.3255,15.4146,15.281,15.4146,210338.0
2020-04-07 11:40:00,17.31,17.33,17.24,17.28,186528.0,15.4146,15.4324,15.3523,15.3879,186528.0
2020-04-07 11:45:00,17.28,17.33,17.21,17.21,141492.0,15.3879,15.4324,15.3255,15.3255,141492.0
2020-04-07 11:50:00,17.21,17.3,17.2,17.28,199461.0,15.3255,15.4057,15.3166,15.3879,199461.0
2020-04-07 11:55:00,17.27,17.36,17.22,17.27,252433.0,15.379,15.4591,15.3344,15.379,252433.0
2020-04-07 12:00:00,17.27,17.34,17.24,17.25,266660.0,15.379,15.4413,15.3523,15.3612,266660.0
2020-04-07 12:05:00,17.25,17.32,17.22,17.26,257921.0,15.3612,15.4235,15.3344,15.3701,257921.0
2020-04-07 12:10:00,17.25,17.33,17.24,17.3,547216.0,15.3612,15.4324,15.3523,15.4057,547216.0
2020-04-07 12:15:00,17.31,17.34,17.26,17.3,170782.0,15.4146,15.4413,15.3701,15.4057,170782.0
2020-04-07 12:20:00,17.3,17.31,17.17,17.27,380326.0,15.4057,15.4146,15.2899,15.379,380326.0
2020-04-07 12:25:00,17.26,17.3,17.19,17.22,185177.0,15.3701,15.4057,15.3077,15.3344,185177.0
2020-04-07 12:30:00,17.23,17.27,17.13,17.19,236411.0,15.3433,15.379,15.2543,15.3077,236411.0
2020-04-07 12:35:00,17.19,17.19,17.03,17.03,321556.0,15.3077,15.3077,15.1652,15.1652,321556.0
2020-04-07 12:40:00,17.04,17.12,16.96,17.09,206100.0,15.1742,15.2454,15.1029,15.2187,206100.0
2020-04-07 12:45:00,17.09,17.19,17.07,17.14,94886.0,15.2187,15.3077,15.2009,15.2632,94886.0
2020-04-07 12:50:00,17.13,17.17,17.09,17.12,523290.0,15.2543,15.2899,15.2187,15.2454,523290.0
2020-04-07 12:55:00,17.12,17.13,16.96,16.98,196209.0,15.2454,15.2543,15.1029,15.1207,196209.0
2020-04-07 13:00:00,16.99,17.09,16.97,17.02,160309.0,15.1296,15.2187,15.1118,15.1563,160309.0
2020-04-07 13:05:00,17.02,17.07,17.0,17.04,116126.0,15.1563,15.2009,15.1385,15.1742,116126.0
2020-04-07 13:10:00,17.05,17.06,16.97,16.98,159228.0,15.1831,15.192,15.1118,15.1207,159228.0
2020-04-07 13:15:00,16.99,17.01,16.93,16.96,356522.0,15.1296,15.1474,15.0762,15.1029,356522.0
2020-04-07 13:20:00,16.95,17.0,16.82,16.97,402508.0,15.094,15.1385,14.9782,15.1118,402508.0
2020-04-07 13:25:00,16.97,17.01,16.93,16.99,119545.0,15.1118,15.1474,15.0762,15.1296,119545.0
2020-04-07 13:30:00,17.0,17.01,16.92,16.98,127173.0,15.1385,15.1474,15.0673,15.1207,127173.0
2020-04-07 13:35:00,16.98,16.99,16.89,16.91,101799.0,15.1207,15.1296,15.0406,15.0584,101799.0
2020-04-07 13:40:00,16.9,16.91,16.78,16.8,294759.0,15.0495,15.0584,14.9426,14.9604,294759.0
2020-04-07 13:45:00,16.79,16.82,16.73,16.79,307500.0,14.9515,14.9782,14.8981,14.9515,307500.0
2020-04-07 13:50:00,16.79,16.81,16.72,16.78,212317.0,14.9515,14.9693,14.8892,14.9426,212317.0
2020-04-07 13:55:00,16.77,16.79,16.72,16.73,75484.0,14.9337,14.9515,14.8892,14.8981,75484.0
2020-04-07 14:00:00,16.73,16.74,16.63,16.63,236239.0,14.8981,14.907,14.809,14.809,236239.0
2020-04-07 14:05:00,16.64,16.7,16.54,16.68,285811.0,14.818,14.8714,14.7289,14.8536,285811.0
2020-04-07 14:10:00,16.68,16.82,16.68,16.72,210485.0,14.8536,14.9782,14.8536,14.8892,210485.0
2020-04-07 14:15:00,16.72,16.72,16.55,16.56,229284.0,14.8892,14.8892,14.7378,14.7467,229284.0
2020-04-07 14:20:00,16.57,16.77,16.52,16.73,292423.0,14.7556,14.9337,14.7111,14.8981,292423.0
2020-04-07 14:25:00,16.73,16.78,16.62,16.63,179699.0,14.8981,14.9426,14.8001,14.809,179699.0
2020-04-07 14:30:00,16.63,16.68,16.58,16.58,212405.0,14.809,14.8536,14.7645,14.7645,212405.0
2020-04-07 14:35:00,16.58,16.59,16.51,16.51,216540.0,14.7645,14.7734,14.7022,14.7022,216540.0
2020-04-07 14:40:00,16.51,16.53,16.48,16.53,428127.0,14.7022,14.72,14.6755,14.72,428127.0
2020-04-07 14:45:00,16.53,16.61,16.45,16.49,269950.0,14.72,14.7912,14.6488,14.6844,269950.0
2020-04-07 14:50:00,16.49,16.52,16.41,16.43,195136.0,14.6844,14.7111,14.6131,14.6309,195136.0
2020-04-07 14:55:00,16.43,16.43,16.25,16.31,365758.0,14.6309,14.6309,14.4707,14.5241,365758.0
2020-04-07 15:00:00,16.3,16.42,16.3,16.34,355359.0,14.5152,14.622,14.5152,14.5508,355359.0
2020-04-07 15:05:00,16.34,16.45,16.29,16.44,365389.0,14.5508,14.6488,14.5063,14.6399,365389.0
2020-04-07 15:10:00,16.45,16.56,16.43,16.52,189647.0,14.6488,14.7467,14.6309,14.7111,189647.0
2020-04-07 15:15:00,16.52,16.56,16.35,16.36,302620.0,14.7111,14.7467,14.5597,14.5686,302620.0
2020-04-07 15:20:00,16.36,16.38,16.25,16.25,149343.0,14.5686,14.5864,14.4707,14.4707,149343.0
2020-04-07 15:25:00,16.26,16.47,16.26,16.38,214486.0,14.4796,14.6666,14.4796,14.5864,214486.0
2020-04-07 15:30:00,16.38,16.52,16.34,16.45,388690.0,14.5864,14.7111,14.5508,14.6488,388690.0
2020-04-07 15:35:00,16.45,16.73,16.45,16.69,492972.0,14.6488,14.8981,14.6488,14.8625,492972.0
2020-04-07 15:40:00,16.7,16.76,16.67,16.75,253187.0,14.8714,14.9248,14.8447,14.9159,253187.0
2020-04-07 15:45:00,16.75,16.9,16.74,16.86,385391.0,14.9159,15.0495,14.907,15.0139,385391.0
2020-04-07 15:50:00,16.87,16.89,16.48,16.58,603271.0,15.0228,15.0406,14.6755,14.7645,603271.0
2020-04-07 15:55:00,16.58,16.64,16.44,16.47,659862.0,14.7645,14.818,14.6399,14.6666,659862.0
2020-04-08 09:30:00,16.9,17.04,16.8,16.87,408872.0,15.0495,15.1742,14.9604,15.0228,408872.0
2020-04-08 09:35:00,16.88,17.0,16.78,16.88,250674.0,15.0317,15.1385,14.9426,15.0317,250674.0
2020-04-08 09:40:00,16.87,17.1,16.87,17.03,171483.0,15.0228,15.2276,15.0228,15.1652,171483.0
2020-04-08 09:45:00,17.04,17.13,16.82,16.85,168642.0,15.1742,15.2543,14.9782,15.005,168642.0
2020-04-08 09:50:00,16.84,16.9,16.78,16.82,156580.0,14.9961,15.0495,14.9426,14.9782,156580.0
2020-04-08 09:55:00,16.81,16.9,16.78,16.82,121885.0,14.9693,15.0495,14.9426,14.9782,121885.0
2020-04-08 10:00:00,16.83,16.94,16.72,16.73,188513.0,14.9871,15.0851,14.8892,14.8981,188513.0
2020-04-08 10:05:00,16.74,16.78,16.66,16.72,116089.0,14.907,14.9426,14.8358,14.8892,116089.0
2020-04-08 10:10:00,16.72,16.82,16.64,16.7,82111.0,14.8892,14.9782,14.818,14.8714,82111.0
2020-04-08 10:15:00,16.7,16.78,16.66,16.78,102690.0,14.8714,14.9426,14.8358,14.9426,102690.0
2020-04-08 10:20:00,16.78,16.79,16.61,16.68,155960.0,14.9426,14.9515,14.7912,14.8536,155960.0
2020-04-08 10:25:00,16.68,16.83,16.67,16.8,99888.0,14.8536,14.9871,14.8447,14.9604,99888.0
2020-04-08 10:30:00,16.81,16.93,16.75,16.83,142921.0,14.9693,15.0762,14.9159,14.9871,142921.0
2020-04-08 10:35:00,16.84,16.89,16.63,16.64,165114.0,14.9961,15.0406,14.809,14.818,165114.0
2020-04-08 10:40:00,16.64,16.69,16.5,16.55,135571.0,14.818,14.8625,14.6933,14.7378,135571.0
2020-04-08 10:45:00,16.55,16.6,16.45,16.49,198896.0,14.7378,14.7823,14.6488,14.6844,198896.0
2020-04-08 10:50:00,16.48,16.54,16.45,16.48,178582.0,14.6755,14.7289,14.6488,14.6755,178582.0
2020-04-08 10:55:00,16.48,16.57,16.43,16.55,152868.0,14.6755,14.7556,14.6309,14.7378,152868.0
2020-04-08 11:00:00,16.56,16.59,16.53,16.54,109920.0,14.7467,14.7734,14.72,14.7289,109920.0
2020-04-08 11:05:00,16.54,16.65,16.53,16.62,113953.0,14.7289,14.8269,14.72,14.8001,113953.0
2020-04-08 11:10:00,16.62,16.78,16.61,16.68,115601.0,14.8001,14.9426,14.7912,14.8536,115601.0
2020-04-08 11:15:00,16.68,16.72,16.64,16.67,96825.0,14.8536,14.8892,14.818,14.8447,96825.0
2020-04-08 11:20:00,16.66,16.71,16.58,16.59,118881.0,14.8358,14.8803,14.7645,14.7734,118881.0
2020-04-08 11:25:00,16.6,16.67,16.59,16.62,82862.0,14.7823,14.8447,14.7734,14.8001,82862.0
2020-04-08 11:30:00,16.62,16.68,16.58,16.68,201712.0,14.8001,14.8536,14.7645,14.8536,201712.0
2020-04-08 11:35:00,16.68,16.82,16.68,16.81,137085.0,14.8536,14.9782,14.8536,14.9693,137085.0
2020-04-08 11:40:00,16.8,16.89,16.78,16.81,112510.0,14.9604,15.0406,14.9426,14.9693,112510.0
2020-04-08 11:45:00,16.8,16.96,16.8,16.93,123606.0,14.9604,15.1029,14.9604,15.0762,123606.0
2020-04-08 11:50:00,16.93,16.94,16.83,16.93,150386.0,15.0762,15.0851,14.9871,15.0762,150386.0
2020-04-08 11:55:00,16.93,16.98,16.79,16.84,360210.0,15.0762,15.1207,14.9515,14.9961,360210.0
2020-04-08 12:00:00,16.84,17.0,16.82,16.91,345663.0,14.9961,15.1385,14.9782,15.0584,345663.0
2020-04-08 12:05:00,16.91,16.99,16.84,16.93,223507.0,15.0584,15.1296,14.9961,15.0762,223507.0
2020-04-08 12:10:00,16.93,17.01,16.88,17.01,265297.0,15.0762,15.1474,15.0317,15.1474,265297.0
2020-04-08 12:15:00,17.01,17.13,17.01,17.07,253136.0,15.1474,15.2543,15.1474,15.2009,253136.0
2020-04-08 12:20:00,17.07,17.1,17.01,17.02,187192.0,15.2009,15.2276,15.1474,15.1563,187192.0
2020-04-08 12:25:00,17.03,17.04,16.96,16.96,87670.0,15.1652,15.1742,15.1029,15.1029,87670.0
2020-04-08 12:30:00,16.97,17.01,16.91,16.93,93210.0,15.1118,15.1474,15.0584,15.0762,93210.0
2020-04-08 12:35:00,16.93,16.99,16.85,16.97,165786.0,15.0762,15.1296,15.005,15.1118,165786.0
2020-04-08 12:40:00,16.96,16.99,16.88,16.9,98132.0,15.1029,15.1296,15.0317,15.0495,98132.0
2020-04-08 12:45:00,16.91,16.94,16.87,16.89,73862.0,15.0584,15.0851,15.0228,15.0406,73862.0
2020-04-08 12:50:00,16.89,16.92,16.83,16.85,84691.0,15.0406,15.0673,14.9871,15.005,84691.0
2020-04-08 12:55:00,16.86,16.86,16.79,16.8,93834.0,15.0139,15.0139,14.9515,14.9604,93834.0
2020-04-08 13:00:00,16.82,16.84,16.71,16.73,176031.0,14.9782,14.9961,14.8803,14.8981,176031.0
2020-04-08 13:05:00,16.72,16.79,16.67,16.74,141967.0,14.8892,14.9515,14.8447,14.907,141967.0
2020-04-08 13:10:00,16.74,16.87,16.68,16.87,194314.0,14.907,15.0228,14.8536,15.0228,194314.0
2020-04-08 13:15:00,16.88,16.94,16.78,16.8,190131.0,15.0317,15.0851,14.9426,14.9604,190131.0
2020-04-08 13:20:00,16.81,16.84,16.78,16.8,77377.0,14.9693,14.9961,14.9426,14.9604,77377.0
2020-04-08 13:25:00,16.8,16.86,16.75,16.76,136738.0,14.9604,15.0139,14.9159,14.9248,136738.0
2020-04-08 13:30:00,16.76,16.79,16.71,16.73,66529.0,14.9248,14.9515,14.8803,14.8981,66529.0
2020-04-08 13:35:00,16.73,16.74,16.63,16.64,110517.0,14.8981,14.907,14.809,14.818,110517.0
2020-04-08 13:40:00,16.64,16.66,16.61,16.62,101118.0,14.818,14.8358,14.7912,14.8001,101118.0
2020-04-08 13:45:00,16.62,16.87,16.62,16.7,168056.0,14.8001,15.0228,14.8001,14.8714,168056.0
2020-04-08 13:50:00,16.7,16.75,16.68,16.73,65516.0,14.8714,14.9159,14.8536,14.8981,65516.0
2020-04-08 13:55:00,16.72,16.72,16.62,16.65,59449.0,14.8892,14.8892,14.8001,14.8269,59449.0
2020-04-08 14:00:00,16.65,16.71,16.64,16.69,109737.0,14.8269,14.8803,14.818,14.8625,109737.0
2020-04-08 14:05:00,16.69,16.72,16.63,16.71,87254.0,14.8625,14.8892,14.809,14.8803,87254.0
2020-04-08 14:10:00,16.71,16.74,16.65,16.71,79671.0,14.8803,14.907,14.8269,14.8803,79671.0
2020-04-08 14:15:00,16.71,16.99,16.71,16.98,311554.0,14.8803,15.1296,14.8803,15.1207,311554.0
2020-04-08 14:20:00,16.98,17.0,16.81,16.94,240897.0,15.1207,15.1385,14.9693,15.0851,240897.0
2020-04-08 14:25:00,16.94,16.95,16.84,16.9,156405.0,15.0851,15.094,14.9961,15.0495,156405.0
2020-04-08 14:30:00,16.91,17.05,16.9,17.05,283737.0,15.0584,15.1831,15.0495,15.1831,283737.0
2020-04-08 14:35:00,17.04,17.08,17.01,17.05,143714.0,15.1742,15.2098,15.1474,15.1831,143714.0
2020-04-08 14:40:00,17.04,17.1,17.02,17.02,153753.0,15.1742,15.2276,15.1563,15.1563,153753.0
2020-04-08 14:45:00,17.03,17.05,16.95,16.98,182873.0,15.1652,15.1831,15.094,15.1207,182873.0
2020-04-08 14:50:00,16.99,17.14,16.96,17.14,257912.0,15.1296,15.2632,15.1029,15.2632,257912.0
2020-04-08 14:55:00,17.14,17.2,17.07,17.2,159761.0,15.2632,15.3166,15.2009,15.3166,159761.0
2020-04-08 15:00:00,17.2,17.22,17.16,17.21,171007.0,15.3166,15.3344,15.281,15.3255,171007.0
2020-04-08 15:05:00,17.21,17.3,17.19,17.27,266820.0,15.3255,15.4057,15.3077,15.379,266820.0
2020-04-08 15:10:00,17.26,17.26,17.13,17.14,107522.0,15.3701,15.3701,15.2543,15.2632,107522.0
2020-04-08 15:15:00,17.14,17.2,17.13,17.16,78857.0,15.2632,15.3166,15.2543,15.281,78857.0
2020-04-08 15:20:00,17.16,17.18,17.05,17.07,170637.0,15.281,15.2988,15.1831,15.2009,170637.0
2020-04-08 15:25:00,17.08,17.16,17.08,17.12,118046.0,15.2098,15.281,15.2098,15.2454,118046.0
2020-04-08 15:30:00,17.13,17.26,17.12,17.19,149962.0,15.2543,15.3701,15.2454,15.3077,149962.0
2020-04-08 15:35:00,17.19,17.21,17.15,17.19,181617.0,15.3077,15.3255,15.2721,15.3077,181617.0
2020-04-08 15:40:00,17.18,17.24,17.1,17.22,202741.0,15.2988,15.3523,15.2276,15.3344,202741.0
2020-04-08 15:45:00,17.21,17.22,17.14,17.18,192521.0,15.3255,15.3344,15.2632,15.2988,192521.0
2020-04-08 15:50:00,17.19,17.38,17.18,17.3,366436.0,15.3077,15.4769,15.2988,15.4057,366436.0
2020-04-08 15:55:00,17.3,17.33,17.22,17.28,528925.0,15.4057,15.4324,15.3344,15.3879,528925.0
2020-04-09 09:30:00,18.38,18.4,18.04,18.05,638783.0,16.3674,16.3852,16.0647,16.0736,638783.0
2020-04-09 09:35:00,18.06,18.14,17.66,17.77,469619.0,16.0825,16.1537,15.7263,15.8242,469619.0
2020-04-09 09:40:00,17.77,18.02,17.73,18.0,213237.0,15.8242,16.0468,15.7886,16.029,213237.0
2020-04-09 09:45:00,17.98,18.01,17.84,18.0,148544.0,16.0112,16.0379,15.8866,16.029,148544.0
2020-04-09 09:50:00,17.99,18.22,17.95,18.13,179343.0,16.0201,16.2249,15.9845,16.1448,179343.0
2020-04-09 09:55:00,18.12,18.16,17.93,18.07,266774.0,16.1359,16.1715,15.9667,16.0914,266774.0
2020-04-09 10:00:00,18.07,18.08,17.92,17.92,232578.0,16.0914,16.1003,15.9578,15.9578,232578.0
2020-04-09 10:05:00,17.91,18.02,17.74,17.97,385674.0,15.9489,16.0468,15.7975,16.0023,385674.0
2020-04-09 10:10:00,17.96,18.18,17.95,18.09,273472.0,15.9934,16.1893,15.9845,16.1092,273472.0
2020-04-09 10:15:00,18.1,18.19,17.94,17.95,240318.0,16.1181,16.1982,15.9756,15.9845,240318.0
2020-04-09 10:20:00,17.94,18.05,17.66,17.87,302745.0,15.9756,16.0736,15.7263,15.9133,302745.0
2020-04-09 10:25:00,17.87,18.24,17.82,18.18,565409.0,15.9133,16.2428,15.8687,16.1893,565409.0
2020-04-09 10:30:00,18.19,18.6,18.09,18.59,474151.0,16.1982,16.5633,16.1092,16.5544,474151.0
2020-04-09 10:35:00,18.59,18.59,18.3,18.46,395487.0,16.5544,16.5544,16.2962,16.4387,395487.0
2020-04-09 10:40:00,18.45,18.48,18.24,18.34,308653.0,16.4298,16.4565,16.2428,16.3318,308653.0
2020-04-09 10:45:00,18.34,18.39,18.23,18.29,286328.0,16.3318,16.3763,16.2338,16.2873,286328.0
2020-04-09 10:50:00,18.28,18.32,18.06,18.15,257290.0,16.2784,16.314,16.0825,16.1626,257290.0
2020-04-09 10:55:00,18.16,18.32,18.05,18.16,187530.0,16.1715,16.314,16.0736,16.1715,187530.0
2020-04-09 11:00:00,18.15,18.19,17.68,17.7,537325.0,16.1626,16.1982,15.7441,15.7619,537325.0
2020-04-09 11:05:00,17.69,17.91,17.68,17.8,283764.0,15.753,15.9489,15.7441,15.8509,283764.0
2020-04-09 11:10:00,17.8,17.87,17.69,17.81,206186.0,15.8509,15.9133,15.753,15.8598,206186.0
2020-04-09 11:15:00,17.81,17.87,17.72,17.83,179018.0,15.8598,15.9133,15.7797,15.8776,179018.0
2020-04-09 11:20:00,17.83,17.89,17.54,17.58,352628.0,15.8776,15.9311,15.6194,15.655,352628.0
2020-04-09 11:25:00,17.59,17.76,17.55,17.76,177612.0,15.6639,15.8153,15.6283,15.8153,177612.0
2020-04-09 11:30:00,17.76,17.81,17.64,17.67,139078.0,15.8153,15.8598,15.7085,15.7352,139078.0
2020-04-09 11:35:00,17.67,17.77,17.62,17.7,215673.0,15.7352,15.8242,15.6906,15.7619,215673.0
2020-04-09 11:40:00,17.7,17.75,17.54,17.62,163582.0,15.7619,15.8064,15.6194,15.6906,163582.0
2020-04-09 11:45:00,17.63,17.66,17.57,17.61,88776.0,15.6995,15.7263,15.6461,15.6817,88776.0
2020-04-09 11:50:00,17.6,17.61,17.52,17.55,128979.0,15.6728,15.6817,15.6016,15.6283,128979.0
2020-04-09 11:55:00,17.54,17.63,17.52,17.58,193061.0,15.6194,15.6995,15.6016,15.655,193061.0
2020-04-09 12:00:00,17.59,17.76,17.53,17.76,324819.0,15.6639,15.8153,15.6105,15.8153,324819.0
2020-04-09 12:05:00,17.75,17.78,17.62,17.65,194778.0,15.8064,15.8331,15.6906,15.7174,194778.0
2020-04-09 12:10:00,17.66,17.66,17.52,17.59,205276.0,15.7263,15.7263,15.6016,15.6639,205276.0
2020-04-09 12:15:00,17.59,17.77,17.54,17.77,204227.0,15.6639,15.8242,15.6194,15.8242,204227.0
2020-04-09 12:20:00,17.76,17.84,17.72,17.82,94561.0,15.8153,15.8866,15.7797,15.8687,94561.0
2020-04-09 12:25:00,17.82,17.89,17.78,17.82,198776.0,15.8687,15.9311,15.8331,15.8687,198776.0
2020-04-09 12:30:00,17.82,17.87,17.73,17.77,94085.0,15.8687,15.9133,15.7886,15.8242,94085.0
2020-04-09 12:35:00,17.77,17.87,17.74,17.87,293810.0,15.8242,15.9133,15.7975,15.9133,293810.0
2020-04-09 12:40:00,17.87,17.89,17.82,17.82,140130.0,15.9133,15.9311,15.8687,15.8687,140130.0
2020-04-09 12:45:00,17.82,17.82,17.72,17.73,151776.0,15.8687,15.8687,15.7797,15.7886,151776.0
2020-04-09 12:50:00,17.73,17.83,17.7,17.79,86277.0,15.7886,15.8776,15.7619,15.842,86277.0
2020-04-09 12:55:00,17.8,17.93,17.76,17.85,146952.0,15.8509,15.9667,15.8153,15.8955,146952.0
2020-04-09 13:00:00,17.86,17.86,17.73,17.75,102874.0,15.9044,15.9044,15.7886,15.8064,102874.0
2020-04-09 13:05:00,17.74,17.8,17.66,17.73,112793.0,15.7975,15.8509,15.7263,15.7886,112793.0
2020-04-09 13:10:00,17.73,17.76,17.63,17.73,86177.0,15.7886,15.8153,15.6995,15.7886,86177.0
2020-04-09 13:15:00,17.74,17.79,17.69,17.77,101451.0,15.7975,15.842,15.753,15.8242,101451.0
2020-04-09 13:20:00,17.77,17.85,17.76,17.82,89181.0,15.8242,15.8955,15.8153,15.8687,89181.0
2020-04-09 13:25:00,17.81,17.89,17.79,17.85,80312.0,15.8598,15.9311,15.842,15.8955,80312.0
2020-04-09 13:30:00,17.85,17.92,17.75,17.76,141118.0,15.8955,15.9578,15.8064,15.8153,141118.0
2020-04-09 13:35:00,17.76,17.78,17.44,17.46,392740.0,15.8153,15.8331,15.5304,15.5482,392740.0
2020-04-09 13:40:00,17.45,17.52,17.43,17.47,170566.0,15.5393,15.6016,15.5214,15.5571,170566.0
2020-04-09 13:45:00,17.46,17.5,17.31,17.32,150361.0,15.5482,15.5838,15.4146,15.4235,150361.0
2020-04-09 13:50:00,17.32,17.34,17.17,17.17,327578.0,15.4235,15.4413,15.2899,15.2899,327578.0
2020-04-09 13:55:00,17.16,17.2,17.05,17.13,511686.0,15.281,15.3166,15.1831,15.2543,511686.0
2020-04-09 14:00:00,17.13,17.13,16.64,16.65,461967.0,15.2543,15.2543,14.818,14.8269,461967.0
2020-04-09 14:05:00,16.64,16.67,16.34,16.41,404390.0,14.818,14.8447,14.5508,14.6131,404390.0
2020-04-09 14:10:00,16.42,16.57,16.37,16.38,411660.0,14.622,14.7556,14.5775,14.5864,411660.0
2020-04-09 14:15:00,16.39,16.46,16.21,16.3,456129.0,14.5953,14.6577,14.435,14.5152,456129.0
2020-04-09 14:20:00,16.3,16.36,16.2,16.26,328431.0,14.5152,14.5686,14.4261,14.4796,328431.0
2020-04-09 14:25:00,16.25,16.33,16.0,16.01,334263.0,14.4707,14.5419,14.248,14.2569,334263.0
2020-04-09 14:30:00,16.02,16.18,15.96,16.01,506726.0,14.2658,14.4083,14.2124,14.2569,506726.0
2020-04-09 14:35:00,16.01,16.08,15.93,16.01,280218.0,14.2569,14.3193,14.1857,14.2569,280218.0
2020-04-09 14:40:00,16.02,16.09,15.9,16.02,223745.0,14.2658,14.3282,14.159,14.2658,223745.0
2020-04-09 14:45:00,16.02,16.19,15.96,16.0,256326.0,14.2658,14.4172,14.2124,14.248,256326.0
2020-04-09 14:50:00,16.0,16.05,15.89,15.9,187197.0,14.248,14.2926,14.1501,14.159,187197.0
2020-04-09 14:55:00,15.89,16.1,15.87,16.06,348535.0,14.1501,14.3371,14.1323,14.3015,348535.0
2020-04-09 15:00:00,16.06,16.15,16.02,16.09,208859.0,14.3015,14.3816,14.2658,14.3282,208859.0
2020-04-09 15:05:00,16.1,16.41,15.97,16.4,435473.0,14.3371,14.6131,14.2213,14.6042,435473.0
2020-04-09 15:10:00,16.4,16.47,16.27,16.44,319389.0,14.6042,14.6666,14.4885,14.6399,319389.0
2020-04-09 15:15:00,16.44,16.57,16.39,16.44,332608.0,14.6399,14.7556,14.5953,14.6399,332608.0
2020-04-09 15:20:00,16.44,16.51,16.32,16.32,188100.0,14.6399,14.7022,14.533,14.533,188100.0
2020-04-09 15:25:00,16.33,16.49,16.33,16.48,248859.0,14.5419,14.6844,14.5419,14.6755,248859.0
2020-04-09 15:30:00,16.49,16.66,16.49,16.64,253318.0,14.6844,14.8358,14.6844,14.818,253318.0
2020-04-09 15:35:00,16.64,16.67,16.49,16.59,278512.0,14.818,14.8447,14.6844,14.7734,278512.0
2020-04-09 15:40:00,16.59,16.65,16.5,16.57,289638.0,14.7734,14.8269,14.6933,14.7556,289638.0
2020-04-09 15:45:00,16.57,16.64,16.5,16.51,322692.0,14.7556,14.818,14.6933,14.7022,322692.0
2020-04-09 15:50:00,16.51,16.58,16.5,16.51,443842.0,14.7022,14.7645,14.6933,14.7022,443842.0
2020-04-09 15:55:00,16.51,16.53,16.44,16.46,699592.0,14.7022,14.72,14.6399,14.6577,699592.0
2020-04-13 09:30:00,16.62,16.82,16.25,16.26,1160063.0,14.8001,14.9782,14.4707,14.4796,1160063.0
2020-04-13 09:35:00,16.26,16.7,16.08,16.46,459119.0,14.4796,14.8714,14.3193,14.6577,459119.0
2020-04-13 09:40:00,16.44,16.46,16.04,16.3,245854.0,14.6399,14.6577,14.2837,14.5152,245854.0
2020-04-13 09:45:00,16.31,16.41,16.06,16.29,287955.0,14.5241,14.6131,14.3015,14.5063,287955.0
2020-04-13 09:50:00,16.29,16.43,16.24,16.39,298199.0,14.5063,14.6309,14.4618,14.5953,298199.0
2020-04-13 09:55:00,16.4,16.52,16.33,16.47,418250.0,14.6042,14.7111,14.5419,14.6666,418250.0
2020-04-13 10:00:00,16.47,16.61,16.42,16.54,257964.0,14.6666,14.7912,14.622,14.7289,257964.0
2020-04-13 10:05:00,16.54,16.61,16.41,16.46,222992.0,14.7289,14.7912,14.6131,14.6577,222992.0
2020-04-13 10:10:00,16.46,16.57,16.45,16.45,178992.0,14.6577,14.7556,14.6488,14.6488,178992.0
2020-04-13 10:15:00,16.46,16.46,16.26,16.32,198888.0,14.6577,14.6577,14.4796,14.533,198888.0
2020-04-13 10:20:00,16.34,16.39,16.21,16.25,147883.0,14.5508,14.5953,14.435,14.4707,147883.0
2020-04-13 10:25:00,16.24,16.49,16.23,16.45,174673.0,14.4618,14.6844,14.4528,14.6488,174673.0
2020-04-13 10:30:00,16.46,16.52,16.38,16.48,271925.0,14.6577,14.7111,14.5864,14.6755,271925.0
2020-04-13 10:35:00,16.49,16.5,16.38,16.42,135845.0,14.6844,14.6933,14.5864,14.622,135845.0
2020-04-13 10:40:00,16.41,16.45,16.31,16.34,88201.0,14.6131,14.6488,14.5241,14.5508,88201.0
2020-04-13 10:45:00,16.35,16.43,16.25,16.26,104377.0,14.5597,14.6309,14.4707,14.4796,104377.0
2020-04-13 10:50:00,16.25,16.3,16.09,16.14,154909.0,14.4707,14.5152,14.3282,14.3727,154909.0
2020-04-13 10:55:00,16.14,16.23,16.12,16.19,96166.0,14.3727,14.4528,14.3549,14.4172,96166.0
2020-04-13 11:00:00,16.19,16.25,16.14,16.19,67717.0,14.4172,14.4707,14.3727,14.4172,67717.0
2020-04-13 11:05:00,16.19,16.2,15.97,15.97,317738.0,14.4172,14.4261,14.2213,14.2213,317738.0
2020-04-13 11:10:00,15.98,16.13,15.96,16.07,166596.0,14.2302,14.3638,14.2124,14.3104,166596.0
2020-04-13 11:15:00,16.07,16.29,16.06,16.22,151048.0,14.3104,14.5063,14.3015,14.4439,151048.0
2020-04-13 11:20:00,16.22,16.3,16.16,16.28,179074.0,14.4439,14.5152,14.3905,14.4974,179074.0
2020-04-13 11:25:00,16.27,16.39,16.24,16.34,122269.0,14.4885,14.5953,14.4618,14.5508,122269.0
2020-04-13 11:30:00,16.34,16.34,16.1,16.1,148073.0,14.5508,14.5508,14.3371,14.3371,148073.0
2020-04-13 11:35:00,16.11,16.14,16.07,16.1,67531.0,14.346,14.3727,14.3104,14.3371,67531.0
2020-04-13 11:40:00,16.11,16.12,15.95,15.97,135738.0,14.346,14.3549,14.2035,14.2213,135738.0
2020-04-13 11:45:00,15.97,16.09,15.97,16.08,109714.0,14.2213,14.3282,14.2213,14.3193,109714.0
2020-04-13 11:50:00,16.08,16.13,16.05,16.11,124470.0,14.3193,14.3638,14.2926,14.346,124470.0
2020-04-13 11:55:00,16.11,16.12,16.0,16.04,142013.0,14.346,14.3549,14.248,14.2837,142013.0
2020-04-13 12:00:00,16.04,16.14,16.03,16.12,84518.0,14.2837,14.3727,14.2747,14.3549,84518.0
2020-04-13 12:05:00,16.12,16.15,16.09,16.15,104986.0,14.3549,14.3816,14.3282,14.3816,104986.0
2020-04-13 12:10:00,16.14,16.25,16.14,16.25,176383.0,14.3727,14.4707,14.3727,14.4707,176383.0
2020-04-13 12:15:00,16.25,16.27,16.15,16.21,182499.0,14.4707,14.4885,14.3816,14.435,182499.0
2020-04-13 12:20:00,16.22,16.22,16.09,16.1,137132.0,14.4439,14.4439,14.3282,14.3371,137132.0
2020-04-13 12:25:00,16.11,16.16,16.01,16.02,119925.0,14.346,14.3905,14.2569,14.2658,119925.0
2020-04-13 12:30:00,16.03,16.03,15.94,16.0,208701.0,14.2747,14.2747,14.1946,14.248,208701.0
2020-04-13 12:35:00,16.01,16.02,15.93,15.98,125586.0,14.2569,14.2658,14.1857,14.2302,125586.0
2020-04-13 12:40:00,15.98,16.02,15.86,15.87,400059.0,14.2302,14.2658,14.1234,14.1323,400059.0
2020-04-13 12:45:00,15.86,15.99,15.86,15.97,102311.0,14.1234,14.2391,14.1234,14.2213,102311.0
2020-04-13 12:50:00,15.96,15.97,15.86,15.9,119890.0,14.2124,14.2213,14.1234,14.159,119890.0
2020-04-13 12:55:00,15.9,15.91,15.82,15.88,151785.0,14.159,14.1679,14.0877,14.1412,151785.0
2020-04-13 13:00:00,15.88,15.9,15.83,15.9,111761.0,14.1412,14.159,14.0966,14.159,111761.0
2020-04-13 13:05:00,15.9,15.98,15.89,15.95,176096.0,14.159,14.2302,14.1501,14.2035,176096.0
2020-04-13 13:10:00,15.96,15.97,15.86,15.9,64641.0,14.2124,14.2213,14.1234,14.159,64641.0
2020-04-13 13:15:00,15.9,15.93,15.84,15.86,104557.0,14.159,14.1857,14.1056,14.1234,104557.0
2020-04-13 13:20:00,15.86,15.88,15.83,15.88,126455.0,14.1234,14.1412,14.0966,14.1412,126455.0
2020-04-13 13:25:00,15.88,15.95,15.86,15.94,103561.0,14.1412,14.2035,14.1234,14.1946,103561.0
2020-04-13 13:30:00,15.94,15.99,15.9,15.94,137682.0,14.1946,14.2391,14.159,14.1946,137682.0
2020-04-13 13:35:00,15.95,16.04,15.91,16.03,84007.0,14.2035,14.2837,14.1679,14.2747,84007.0
2020-04-13 13:40:00,16.02,16.08,16.0,16.04,97352.0,14.2658,14.3193,14.248,14.2837,97352.0
2020-04-13 13:45:00,16.04,16.06,15.91,15.91,73813.0,14.2837,14.3015,14.1679,14.1679,73813.0
2020-04-13 13:50:00,15.91,15.94,15.87,15.94,165972.0,14.1679,14.1946,14.1323,14.1946,165972.0
2020-04-13 13:55:00,15.94,15.98,15.93,15.96,88709.0,14.1946,14.2302,14.1857,14.2124,88709.0
2020-04-13 14:00:00,15.96,16.06,15.95,16.04,151386.0,14.2124,14.3015,14.2035,14.2837,151386.0
2020-04-13 14:05:00,16.04,16.07,15.98,15.99,85713.0,14.2837,14.3104,14.2302,14.2391,85713.0
2020-04-13 14:10:00,15.99,16.02,15.93,15.94,68863.0,14.2391,14.2658,14.1857,14.1946,68863.0
2020-04-13 14:15:00,15.94,16.03,15.92,16.02,150306.0,14.1946,14.2747,14.1768,14.2658,150306.0
2020-04-13 14:20:00,16.01,16.01,15.92,16.0,79601.0,14.2569,14.2569,14.1768,14.248,79601.0
2020-04-13 14:25:00,16.0,16.01,15.9,15.93,83548.0,14.248,14.2569,14.159,14.1857,83548.0
2020-04-13 14:30:00,15.92,15.98,15.91,15.93,66943.0,14.1768,14.2302,14.1679,14.1857,66943.0
2020-04-13 14:35:00,15.94,15.94,15.88,15.89,79854.0,14.1946,14.1946,14.1412,14.1501,79854.0
2020-04-13 14:40:00,15.9,15.9,15.83,15.83,207968.0,14.159,14.159,14.0966,14.0966,207968.0
2020-04-13 14:45:00,15.83,15.94,15.82,15.89,98736.0,14.0966,14.1946,14.0877,14.1501,98736.0
2020-04-13 14:50:00,15.88,15.92,15.83,15.85,102058.0,14.1412,14.1768,14.0966,14.1145,102058.0
2020-04-13 14:55:00,15.85,15.86,15.81,15.85,172940.0,14.1145,14.1234,14.0788,14.1145,172940.0
2020-04-13 15:00:00,15.85,15.85,15.73,15.77,178219.0,14.1145,14.1145,14.0076,14.0432,178219.0
2020-04-13 15:05:00,15.77,15.79,15.72,15.74,132363.0,14.0432,14.061,13.9987,14.0165,132363.0
2020-04-13 15:10:00,15.75,15.8,15.74,15.75,132438.0,14.0254,14.0699,14.0165,14.0254,132438.0
2020-04-13 15:15:00,15.74,15.81,15.7,15.81,249404.0,14.0165,14.0788,13.9809,14.0788,249404.0
2020-04-13 15:20:00,15.81,15.82,15.75,15.79,174447.0,14.0788,14.0877,14.0254,14.061,174447.0
2020-04-13 15:25:00,15.79,15.85,15.76,15.84,132653.0,14.061,14.1145,14.0343,14.1056,132653.0
2020-04-13 15:30:00,15.85,15.98,15.81,15.98,254024.0,14.1145,14.2302,14.0788,14.2302,254024.0
2020-04-13 15:35:00,15.97,16.02,15.91,15.96,221821.0,14.2213,14.2658,14.1679,14.2124,221821.0
2020-04-13 15:40:00,15.96,16.08,15.94,16.03,427624.0,14.2124,14.3193,14.1946,14.2747,427624.0
2020-04-13 15:45:00,16.03,16.05,15.98,16.02,341931.0,14.2747,14.2926,14.2302,14.2658,341931.0
2020-04-13 15:50:00,16.01,16.02,15.89,15.9,431018.0,14.2569,14.2658,14.1501,14.159,431018.0
2020-04-13 15:55:00,15.91,15.96,15.82,15.94,696118.0,14.1679,14.2124,14.0877,14.1946,696118.0
2020-04-14 09:30:00,16.0,16.1,15.76,15.93,657636.0,14.248,14.3371,14.0343,14.1857,657636.0
2020-04-14 09:35:00,15.93,16.15,15.92,16.13,332467.0,14.1857,14.3816,14.1768,14.3638,332467.0
2020-04-14 09:40:00,16.14,16.25,16.12,16.25,362522.0,14.3727,14.4707,14.3549,14.4707,362522.0
2020-04-14 09:45:00,16.24,16.46,16.24,16.41,272719.0,14.4618,14.6577,14.4618,14.6131,272719.0
2020-04-14 09:50:00,16.41,16.41,16.31,16.34,281128.0,14.6131,14.6131,14.5241,14.5508,281128.0
2020-04-14 09:55:00,16.35,16.37,16.27,16.37,164956.0,14.5597,14.5775,14.4885,14.5775,164956.0
2020-04-14 10:00:00,16.37,16.39,16.31,16.34,230935.0,14.5775,14.5953,14.5241,14.5508,230935.0
2020-04-14 10:05:00,16.34,16.42,16.33,16.34,240831.0,14.5508,14.622,14.5419,14.5508,240831.0
2020-04-14 10:10:00,16.33,16.34,16.23,16.25,201511.0,14.5419,14.5508,14.4528,14.4707,201511.0
2020-04-14 10:15:00,16.25,16.31,16.21,16.25,205043.0,14.4707,14.5241,14.435,14.4707,205043.0
2020-04-14 10:20:00,16.25,16.26,16.12,16.14,182066.0,14.4707,14.4796,14.3549,14.3727,182066.0
2020-04-14 10:25:00,16.14,16.23,16.12,16.15,266116.0,14.3727,14.4528,14.3549,14.3816,266116.0
2020-04-14 10:30:00,16.16,16.18,16.03,16.05,134643.0,14.3905,14.4083,14.2747,14.2926,134643.0
2020-04-14 10:35:00,16.05,16.16,16.02,16.12,126653.0,14.2926,14.3905,14.2658,14.3549,126653.0
2020-04-14 10:40:00,16.12,16.14,16.08,16.12,121470.0,14.3549,14.3727,14.3193,14.3549,121470.0
2020-04-14 10:45:00,16.12,16.18,15.98,16.01,268489.0,14.3549,14.4083,14.2302,14.2569,268489.0
2020-04-14 10:50:00,16.01,16.03,15.92,15.92,154895.0,14.2569,14.2747,14.1768,14.1768,154895.0
2020-04-14 10:55:00,15.92,15.93,15.86,15.89,214351.0,14.1768,14.1857,14.1234,14.1501,214351.0
2020-04-14 11:00:00,15.89,15.9,15.72,15.73,219745.0,14.1501,14.159,13.9987,14.0076,219745.0
2020-04-14 11:05:00,15.72,15.74,15.62,15.73,209084.0,13.9987,14.0165,13.9096,14.0076,209084.0
2020-04-14 11:10:00,15.74,15.81,15.69,15.78,127761.0,14.0165,14.0788,13.972,14.0521,127761.0
2020-04-14 11:15:00,15.77,15.89,15.74,15.86,164820.0,14.0432,14.1501,14.0165,14.1234,164820.0
2020-04-14 11:20:00,15.86,16.0,15.84,15.96,118893.0,14.1234,14.248,14.1056,14.2124,118893.0
2020-04-14 11:25:00,15.96,15.99,15.9,15.99,140708.0,14.2124,14.2391,14.159,14.2391,140708.0
2020-04-14 11:30:00,15.98,16.12,15.95,16.06,317081.0,14.2302,14.3549,14.2035,14.3015,317081.0
2020-04-14 11:35:00,16.06,16.09,16.02,16.07,174730.0,14.3015,14.3282,14.2658,14.3104,174730.0
2020-04-14 11:40:00,16.07,16.08,15.98,16.03,122686.0,14.3104,14.3193,14.2302,14.2747,122686.0
2020-04-14 11:45:00,16.03,16.04,15.96,15.99,128468.0,14.2747,14.2837,14.2124,14.2391,128468.0
2020-04-14 11:50:00,16.0,16.06,15.98,16.02,102617.0,14.248,14.3015,14.2302,14.2658,102617.0
2020-04-14 11:55:00,16.01,16.03,15.9,15.9,161497.0,14.2569,14.2747,14.159,14.159,161497.0
2020-04-14 12:00:00,15.91,16.11,15.9,16.05,192531.0,14.1679,14.346,14.159,14.2926,192531.0
2020-04-14 12:05:00,16.06,16.07,16.02,16.02,166313.0,14.3015,14.3104,14.2658,14.2658,166313.0
2020-04-14 12:10:00,16.03,16.03,15.94,15.99,142358.0,14.2747,14.2747,14.1946,14.2391,142358.0
2020-04-14 12:15:00,16.0,16.01,15.94,16.0,142729.0,14.248,14.2569,14.1946,14.248,142729.0
2020-04-14 12:20:00,16.0,16.01,15.87,15.91,113350.0,14.248,14.2569,14.1323,14.1679,113350.0
2020-04-14 12:25:00,15.91,15.93,15.79,15.86,293450.0,14.1679,14.1857,14.061,14.1234,293450.0
2020-04-14 12:30:00,15.86,15.91,15.8,15.81,152708.0,14.1234,14.1679,14.0699,14.0788,152708.0
2020-04-14 12:35:00,15.81,15.84,15.79,15.8,202578.0,14.0788,14.1056,14.061,14.0699,202578.0
2020-04-14 12:40:00,15.8,15.81,15.75,15.76,154303.0,14.0699,14.0788,14.0254,14.0343,154303.0
2020-04-14 12:45:00,15.77,15.8,15.7,15.72,235175.0,14.0432,14.0699,13.9809,13.9987,235175.0
2020-04-14 12:50:00,15.72,15.86,15.72,15.85,137913.0,13.9987,14.1234,13.9987,14.1145,137913.0
2020-04-14 12:55:00,15.85,15.91,15.85,15.86,83049.0,14.1145,14.1679,14.1145,14.1234,83049.0
2020-04-14 13:00:00,15.87,15.88,15.79,15.8,112991.0,14.1323,14.1412,14.061,14.0699,112991.0
2020-04-14 13:05:00,15.8,15.82,15.75,15.77,112463.0,14.0699,14.0877,14.0254,14.0432,112463.0
2020-04-14 13:10:00,15.77,15.8,15.73,15.75,78610.0,14.0432,14.0699,14.0076,14.0254,78610.0
2020-04-14 13:15:00,15.75,15.81,15.73,15.8,131109.0,14.0254,14.0788,14.0076,14.0699,131109.0
2020-04-14 13:20:00,15.8,15.82,15.77,15.81,109510.0,14.0699,14.0877,14.0432,14.0788,109510.0
2020-04-14 13:25:00,15.81,15.83,15.76,15.78,103240.0,14.0788,14.0966,14.0343,14.0521,103240.0
2020-04-14 13:30:00,15.79,15.84,15.75,15.76,133432.0,14.061,14.1056,14.0254,14.0343,133432.0
2020-04-14 13:35:00,15.77,15.77,15.68,15.7,175363.0,14.0432,14.0432,13.9631,13.9809,175363.0
2020-04-14 13:40:00,15.7,15.7,15.66,15.68,118684.0,13.9809,13.9809,13.9453,13.9631,118684.0
2020-04-14 13:45:00,15.69,15.71,15.66,15.68,333177.0,13.972,13.9898,13.9453,13.9631,333177.0
2020-04-14 13:50:00,15.67,15.7,15.65,15.66,174878.0,13.9542,13.9809,13.9364,13.9453,174878.0
2020-04-14 13:55:00,15.65,15.68,15.6,15.65,168437.0,13.9364,13.9631,13.8918,13.9364,168437.0
2020-04-14 14:00:00,15.65,15.68,15.61,15.63,112276.0,13.9364,13.9631,13.9007,13.9185,112276.0
2020-04-14 14:05:00,15.63,15.67,15.6,15.62,160996.0,13.9185,13.9542,13.8918,13.9096,160996.0
2020-04-14 14:10:00,15.62,15.64,15.6,15.63,164101.0,13.9096,13.9274,13.8918,13.9185,164101.0
2020-04-14 14:15:00,15.63,15.67,15.6,15.61,249030.0,13.9185,13.9542,13.8918,13.9007,249030.0
2020-04-14 14:20:00,15.6,15.67,15.57,15.67,270696.0,13.8918,13.9542,13.8651,13.9542,270696.0
2020-04-14 14:25:00,15.67,15.67,15.53,15.57,177355.0,13.9542,13.9542,13.8295,13.8651,177355.0
2020-04-14 14:30:00,15.58,15.6,15.55,15.56,95887.0,13.874,13.8918,13.8473,13.8562,95887.0
2020-04-14 14:35:00,15.56,15.62,15.55,15.59,96860.0,13.8562,13.9096,13.8473,13.8829,96860.0
2020-04-14 14:40:00,15.59,15.64,15.58,15.63,151834.0,13.8829,13.9274,13.874,13.9185,151834.0
2020-04-14 14:45:00,15.63,15.7,15.62,15.69,120509.0,13.9185,13.9809,13.9096,13.972,120509.0
2020-04-14 14:50:00,15.7,15.74,15.64,15.64,190148.0,13.9809,14.0165,13.9274,13.9274,190148.0
2020-04-14 14:55:00,15.65,15.7,15.64,15.68,198806.0,13.9364,13.9809,13.9274,13.9631,198806.0
2020-04-14 15:00:00,15.67,15.68,15.62,15.66,126052.0,13.9542,13.9631,13.9096,13.9453,126052.0
2020-04-14 15:05:00,15.65,15.69,15.64,15.68,76408.0,13.9364,13.972,13.9274,13.9631,76408.0
2020-04-14 15:10:00,15.68,15.68,15.61,15.64,141339.0,13.9631,13.9631,13.9007,13.9274,141339.0
2020-04-14 15:15:00,15.63,15.63,15.58,15.61,118531.0,13.9185,13.9185,13.874,13.9007,118531.0
2020-04-14 15:20:00,15.61,15.61,15.55,15.57,159032.0,13.9007,13.9007,13.8473,13.8651,159032.0
2020-04-14 15:25:00,15.57,15.64,15.56,15.63,219544.0,13.8651,13.9274,13.8562,13.9185,219544.0
2020-04-14 15:30:00,15.62,15.67,15.58,15.58,251468.0,13.9096,13.9542,13.874,13.874,251468.0
2020-04-14 15:35:00,15.58,15.61,15.55,15.6,250744.0,13.874,13.9007,13.8473,13.8918,250744.0
2020-04-14 15:40:00,15.6,15.61,15.57,15.61,206533.0,13.8918,13.9007,13.8651,13.9007,206533.0
2020-04-14 15:45:00,15.61,15.63,15.57,15.61,305136.0,13.9007,13.9185,13.8651,13.9007,305136.0
2020-04-14 15:50:00,15.61,15.63,15.51,15.52,577008.0,13.9007,13.9185,13.8117,13.8206,577008.0
2020-04-14 15:55:00,15.52,15.55,15.45,15.53,1148070.0,13.8206,13.8473,13.7583,13.8295,1148070.0
2020-04-15 09:30:00,14.67,14.77,14.29,14.45,1053271.0,13.0637,13.1527,12.7253,12.8678,1053271.0
2020-04-15 09:35:00,14.45,14.56,14.32,14.52,430003.0,12.8678,12.9657,12.752,12.9301,430003.0
2020-04-15 09:40:00,14.51,14.73,14.48,14.69,488160.0,12.9212,13.1171,12.8945,13.0815,488160.0
2020-04-15 09:45:00,14.69,14.7,14.55,14.59,365190.0,13.0815,13.0904,12.9568,12.9924,365190.0
2020-04-15 09:50:00,14.58,14.7,14.56,14.65,355146.0,12.9835,13.0904,12.9657,13.0459,355146.0
2020-04-15 09:55:00,14.65,14.65,14.47,14.49,314062.0,13.0459,13.0459,12.8856,12.9034,314062.0
2020-04-15 10:00:00,14.5,14.56,14.41,14.42,301091.0,12.9123,12.9657,12.8321,12.841,301091.0
2020-04-15 10:05:00,14.41,14.47,14.36,14.46,247226.0,12.8321,12.8856,12.7876,12.8767,247226.0
2020-04-15 10:10:00,14.45,14.53,14.43,14.45,307524.0,12.8678,12.939,12.8499,12.8678,307524.0
2020-04-15 10:15:00,14.46,14.48,14.26,14.29,468324.0,12.8767,12.8945,12.6986,12.7253,468324.0
2020-04-15 10:20:00,14.29,14.38,14.27,14.36,237904.0,12.7253,12.8054,12.7075,12.7876,237904.0
2020-04-15 10:25:00,14.36,14.48,14.34,14.41,298232.0,12.7876,12.8945,12.7698,12.8321,298232.0
2020-04-15 10:30:00,14.4,14.41,14.15,14.17,390025.0,12.8232,12.8321,12.6006,12.6184,390025.0
2020-04-15 10:35:00,14.17,14.21,14.11,14.16,255914.0,12.6184,12.654,12.565,12.6095,255914.0
2020-04-15 10:40:00,14.16,14.27,14.16,14.18,198031.0,12.6095,12.7075,12.6095,12.6273,198031.0
2020-04-15 10:45:00,14.18,14.26,14.17,14.22,172623.0,12.6273,12.6986,12.6184,12.6629,172623.0
2020-04-15 10:50:00,14.21,14.24,14.16,14.23,256275.0,12.654,12.6807,12.6095,12.6718,256275.0
2020-04-15 10:55:00,14.22,14.24,14.19,14.2,177531.0,12.6629,12.6807,12.6362,12.6451,177531.0
2020-04-15 11:00:00,14.2,14.23,14.15,14.16,155197.0,12.6451,12.6718,12.6006,12.6095,155197.0
2020-04-15 11:05:00,14.16,14.16,14.02,14.06,338177.0,12.6095,12.6095,12.4848,12.5205,338177.0
2020-04-15 11:10:00,14.06,14.16,14.04,14.12,157332.0,12.5205,12.6095,12.5026,12.5739,157332.0
2020-04-15 11:15:00,14.12,14.22,14.09,14.22,130432.0,12.5739,12.6629,12.5472,12.6629,130432.0
2020-04-15 11:20:00,14.21,14.26,14.19,14.19,179644.0,12.654,12.6986,12.6362,12.6362,179644.0
2020-04-15 11:25:00,14.2,14.24,14.16,14.22,137967.0,12.6451,12.6807,12.6095,12.6629,137967.0
2020-04-15 11:30:00,14.21,14.33,14.21,14.31,141793.0,12.654,12.7609,12.654,12.7431,141793.0
2020-04-15 11:35:00,14.32,14.35,14.23,14.24,174600.0,12.752,12.7787,12.6718,12.6807,174600.0
2020-04-15 11:40:00,14.24,14.24,14.08,14.11,350648.0,12.6807,12.6807,12.5383,12.565,350648.0
2020-04-15 11:45:00,14.1,14.13,14.03,14.03,450678.0,12.5561,12.5828,12.4937,12.4937,450678.0
2020-04-15 11:50:00,14.04,14.17,14.03,14.13,494396.0,12.5026,12.6184,12.4937,12.5828,494396.0
2020-04-15 11:55:00,14.12,14.21,14.11,14.19,219860.0,12.5739,12.654,12.565,12.6362,219860.0
2020-04-15 12:00:00,14.18,14.21,14.12,14.2,171144.0,12.6273,12.654,12.5739,12.6451,171144.0
2020-04-15 12:05:00,14.2,14.23,14.15,14.2,194773.0,12.6451,12.6718,12.6006,12.6451,194773.0
2020-04-15 12:10:00,14.21,14.25,14.2,14.25,326608.0,12.654,12.6897,12.6451,12.6897,326608.0
2020-04-15 12:15:00,14.25,14.29,14.23,14.26,189544.0,12.6897,12.7253,12.6718,12.6986,189544.0
2020-04-15 12:20:00,14.26,14.33,14.25,14.31,200856.0,12.6986,12.7609,12.6897,12.7431,200856.0
2020-04-15 12:25:00,14.31,14.4,14.3,14.4,224414.0,12.7431,12.8232,12.7342,12.8232,224414.0
2020-04-15 12:30:00,14.4,14.44,14.34,14.42,314061.0,12.8232,12.8588,12.7698,12.841,314061.0
2020-04-15 12:35:00,14.42,14.44,14.37,14.4,219737.0,12.841,12.8588,12.7965,12.8232,219737.0
2020-04-15 12:40:00,14.41,14.52,14.39,14.52,272240.0,12.8321,12.9301,12.8143,12.9301,272240.0
2020-04-15 12:45:00,14.51,14.54,14.45,14.46,176784.0,12.9212,12.9479,12.8678,12.8767,176784.0
2020-04-15 12:50:00,14.45,14.51,14.44,14.47,101879.0,12.8678,12.9212,12.8588,12.8856,101879.0
2020-04-15 12:55:00,14.46,14.48,14.42,14.48,83377.0,12.8767,12.8945,12.841,12.8945,83377.0
2020-04-15 13:00:00,14.48,14.57,14.46,14.57,139933.0,12.8945,12.9746,12.8767,12.9746,139933.0
2020-04-15 13:05:00,14.57,14.69,14.55,14.68,310016.0,12.9746,13.0815,12.9568,13.0726,310016.0
2020-04-15 13:10:00,14.67,14.78,14.67,14.77,255745.0,13.0637,13.1616,13.0637,13.1527,255745.0
2020-04-15 13:15:00,14.77,14.81,14.72,14.79,191677.0,13.1527,13.1883,13.1082,13.1705,191677.0
2020-04-15 13:20:00,14.78,14.79,14.71,14.77,138376.0,13.1616,13.1705,13.0993,13.1527,138376.0
2020-04-15 13:25:00,14.77,14.8,14.68,14.7,144703.0,13.1527,13.1794,13.0726,13.0904,144703.0
2020-04-15 13:30:00,14.7,14.76,14.65,14.71,230140.0,13.0904,13.1438,13.0459,13.0993,230140.0
2020-04-15 13:35:00,14.7,14.75,14.7,14.71,64934.0,13.0904,13.1349,13.0904,13.0993,64934.0
2020-04-15 13:40:00,14.72,14.72,14.61,14.69,179093.0,13.1082,13.1082,13.0102,13.0815,179093.0
2020-04-15 13:45:00,14.69,14.74,14.64,14.74,104457.0,13.0815,13.126,13.0369,13.126,104457.0
2020-04-15 13:50:00,14.74,14.75,14.71,14.71,56172.0,13.126,13.1349,13.0993,13.0993,56172.0
2020-04-15 13:55:00,14.72,14.75,14.7,14.75,70004.0,13.1082,13.1349,13.0904,13.1349,70004.0
2020-04-15 14:00:00,14.75,14.87,14.74,14.87,154537.0,13.1349,13.2418,13.126,13.2418,154537.0
2020-04-15 14:05:00,14.88,14.92,14.78,14.79,132419.0,13.2507,13.2863,13.1616,13.1705,132419.0
2020-04-15 14:10:00,14.78,14.79,14.71,14.73,84421.0,13.1616,13.1705,13.0993,13.1171,84421.0
2020-04-15 14:15:00,14.73,14.77,14.68,14.74,97322.0,13.1171,13.1527,13.0726,13.126,97322.0
2020-04-15 14:20:00,14.73,14.75,14.68,14.69,82905.0,13.1171,13.1349,13.0726,13.0815,82905.0
2020-04-15 14:25:00,14.7,14.81,14.69,14.81,152583.0,13.0904,13.1883,13.0815,13.1883,152583.0
2020-04-15 14:30:00,14.81,14.83,14.77,14.79,127196.0,13.1883,13.2061,13.1527,13.1705,127196.0
2020-04-15 14:35:00,14.79,14.86,14.78,14.86,99330.0,13.1705,13.2329,13.1616,13.2329,99330.0
2020-04-15 14:40:00,14.85,14.86,14.8,14.81,77376.0,13.224,13.2329,13.1794,13.1883,77376.0
2020-04-15 14:45:00,14.81,14.83,14.75,14.76,133246.0,13.1883,13.2061,13.1349,13.1438,133246.0
2020-04-15 14:50:00,14.76,14.79,14.72,14.75,186227.0,13.1438,13.1705,13.1082,13.1349,186227.0
2020-04-15 14:55:00,14.75,14.82,14.74,14.8,113319.0,13.1349,13.1972,13.126,13.1794,113319.0
2020-04-15 15:00:00,14.8,14.84,14.76,14.79,158559.0,13.1794,13.215,13.1438,13.1705,158559.0
2020-04-15 15:05:00,14.79,14.8,14.72,14.76,125059.0,13.1705,13.1794,13.1082,13.1438,125059.0
2020-04-15 15:10:00,14.76,14.76,14.72,14.73,127846.0,13.1438,13.1438,13.1082,13.1171,127846.0
2020-04-15 15:15:00,14.73,14.94,14.72,14.87,420590.0,13.1171,13.3041,13.1082,13.2418,420590.0
2020-04-15 15:20:00,14.87,14.98,14.82,14.85,202120.0,13.2418,13.3397,13.1972,13.224,202120.0
2020-04-15 15:25:00,14.85,14.86,14.78,14.85,216415.0,13.224,13.2329,13.1616,13.224,216415.0
2020-04-15 15:30:00,14.84,14.91,14.83,14.9,184180.0,13.215,13.2774,13.2061,13.2685,184180.0
2020-04-15 15:35:00,14.9,14.91,14.83,14.85,286278.0,13.2685,13.2774,13.2061,13.224,286278.0
2020-04-15 15:40:00,14.85,14.86,14.81,14.84,197975.0,13.224,13.2329,13.1883,13.215,197975.0
2020-04-15 15:45:00,14.83,14.86,14.78,14.81,300152.0,13.2061,13.2329,13.1616,13.1883,300152.0
2020-04-15 15:50:00,14.81,14.86,14.71,14.72,535370.0,13.1883,13.2329,13.0993,13.1082,535370.0
2020-04-15 15:55:00,14.72,14.75,14.71,14.73,1401001.0,13.1082,13.1349,13.0993,13.1171,1401001.0
2020-04-16 09:30:00,14.64,14.79,14.26,14.26,412674.0,13.0369,13.1705,12.6986,12.6986,412674.0
2020-04-16 09:35:00,14.26,14.37,14.19,14.29,302321.0,12.6986,12.7965,12.6362,12.7253,302321.0
2020-04-16 09:40:00,14.29,14.41,14.27,14.37,208771.0,12.7253,12.8321,12.7075,12.7965,208771.0
2020-04-16 09:45:00,14.37,14.41,14.24,14.27,210030.0,12.7965,12.8321,12.6807,12.7075,210030.0
2020-04-16 09:50:00,14.27,14.28,14.15,14.19,244523.0,12.7075,12.7164,12.6006,12.6362,244523.0
2020-04-16 09:55:00,14.2,14.21,14.11,14.12,198808.0,12.6451,12.654,12.565,12.5739,198808.0
2020-04-16 10:00:00,14.12,14.15,14.05,14.11,183449.0,12.5739,12.6006,12.5116,12.565,183449.0
2020-04-16 10:05:00,14.11,14.14,14.07,14.14,171497.0,12.565,12.5917,12.5294,12.5917,171497.0
2020-04-16 10:10:00,14.14,14.15,13.98,14.01,332523.0,12.5917,12.6006,12.4492,12.4759,332523.0
2020-04-16 10:15:00,14.01,14.07,13.99,14.0,190735.0,12.4759,12.5294,12.4581,12.467,190735.0
2020-04-16 10:20:00,14.0,14.12,13.96,14.12,214860.0,12.467,12.5739,12.4314,12.5739,214860.0
2020-04-16 10:25:00,14.12,14.15,14.05,14.14,199771.0,12.5739,12.6006,12.5116,12.5917,199771.0
2020-04-16 10:30:00,14.14,14.18,14.02,14.06,185530.0,12.5917,12.6273,12.4848,12.5205,185530.0
2020-04-16 10:35:00,14.07,14.26,14.04,14.21,203568.0,12.5294,12.6986,12.5026,12.654,203568.0
2020-04-16 10:40:00,14.21,14.31,14.18,14.25,238223.0,12.654,12.7431,12.6273,12.6897,238223.0
2020-04-16 10:45:00,14.26,14.3,14.19,14.26,147946.0,12.6986,12.7342,12.6362,12.6986,147946.0
2020-04-16 10:50:00,14.26,14.36,14.26,14.34,189608.0,12.6986,12.7876,12.6986,12.7698,189608.0
2020-04-16 10:55:00,14.32,14.49,14.31,14.4,230889.0,12.752,12.9034,12.7431,12.8232,230889.0
2020-04-16 11:00:00,14.4,14.54,14.37,14.45,229672.0,12.8232,12.9479,12.7965,12.8678,229672.0
2020-04-16 11:05:00,14.46,14.57,14.43,14.54,117042.0,12.8767,12.9746,12.8499,12.9479,117042.0
2020-04-16 11:10:00,14.55,14.56,14.39,14.41,232148.0,12.9568,12.9657,12.8143,12.8321,232148.0
2020-04-16 11:15:00,14.42,14.47,14.34,14.38,163765.0,12.841,12.8856,12.7698,12.8054,163765.0
2020-04-16 11:20:00,14.37,14.37,14.21,14.24,179736.0,12.7965,12.7965,12.654,12.6807,179736.0
2020-04-16 11:25:00,14.24,14.25,14.1,14.13,211140.0,12.6807,12.6897,12.5561,12.5828,211140.0
2020-04-16 11:30:00,14.11,14.21,14.11,14.17,302801.0,12.565,12.654,12.565,12.6184,302801.0
2020-04-16 11:35:00,14.17,14.3,14.16,14.28,164058.0,12.6184,12.7342,12.6095,12.7164,164058.0
2020-04-16 11:40:00,14.27,14.32,14.24,14.31,194865.0,12.7075,12.752,12.6807,12.7431,194865.0
2020-04-16 11:45:00,14.31,14.32,14.23,14.25,77146.0,12.7431,12.752,12.6718,12.6897,77146.0
2020-04-16 11:50:00,14.26,14.38,14.26,14.38,82598.0,12.6986,12.8054,12.6986,12.8054,82598.0
2020-04-16 11:55:00,14.38,14.43,14.35,14.37,163643.0,12.8054,12.8499,12.7787,12.7965,163643.0
2020-04-16 12:00:00,14.37,14.46,14.33,14.44,148174.0,12.7965,12.8767,12.7609,12.8588,148174.0
2020-04-16 12:05:00,14.45,14.45,14.39,14.4,257976.0,12.8678,12.8678,12.8143,12.8232,257976.0
2020-04-16 12:10:00,14.41,14.43,14.37,14.4,148688.0,12.8321,12.8499,12.7965,12.8232,148688.0
2020-04-16 12:15:00,14.39,14.42,14.29,14.3,117970.0,12.8143,12.841,12.7253,12.7342,117970.0
2020-04-16 12:20:00,14.3,14.33,14.27,14.29,116392.0,12.7342,12.7609,12.7075,12.7253,116392.0
2020-04-16 12:25:00,14.3,14.33,14.29,14.31,88059.0,12.7342,12.7609,12.7253,12.7431,88059.0
2020-04-16 12:30:00,14.32,14.32,14.24,14.26,120199.0,12.752,12.752,12.6807,12.6986,120199.0
2020-04-16 12:35:00,14.27,14.31,14.21,14.27,166508.0,12.7075,12.7431,12.654,12.7075,166508.0
2020-04-16 12:40:00,14.26,14.29,14.21,14.24,120235.0,12.6986,12.7253,12.654,12.6807,120235.0
2020-04-16 12:45:00,14.24,14.25,14.16,14.19,63022.0,12.6807,12.6897,12.6095,12.6362,63022.0
2020-04-16 12:50:00,14.18,14.2,14.15,14.16,102897.0,12.6273,12.6451,12.6006,12.6095,102897.0
2020-04-16 12:55:00,14.17,14.22,14.15,14.2,116644.0,12.6184,12.6629,12.6006,12.6451,116644.0
2020-04-16 13:00:00,14.2,14.23,14.19,14.22,70677.0,12.6451,12.6718,12.6362,12.6629,70677.0
2020-04-16 13:05:00,14.23,14.27,14.17,14.18,140250.0,12.6718,12.7075,12.6184,12.6273,140250.0
2020-04-16 13:10:00,14.17,14.19,14.15,14.19,79464.0,12.6184,12.6362,12.6006,12.6362,79464.0
2020-04-16 13:15:00,14.18,14.2,14.15,14.19,98225.0,12.6273,12.6451,12.6006,12.6362,98225.0
2020-04-16 13:20:00,14.18,14.21,14.17,14.17,109099.0,12.6273,12.654,12.6184,12.6184,109099.0
2020-04-16 13:25:00,14.17,14.19,14.13,14.17,95242.0,12.6184,12.6362,12.5828,12.6184,95242.0
2020-04-16 13:30:00,14.17,14.18,14.13,14.18,98071.0,12.6184,12.6273,12.5828,12.6273,98071.0
2020-04-16 13:35:00,14.18,14.22,14.15,14.19,179441.0,12.6273,12.6629,12.6006,12.6362,179441.0
2020-04-16 13:40:00,14.18,14.23,14.17,14.23,140738.0,12.6273,12.6718,12.6184,12.6718,140738.0
2020-04-16 13:45:00,14.23,14.23,14.1,14.1,144459.0,12.6718,12.6718,12.5561,12.5561,144459.0
2020-04-16 13:50:00,14.11,14.13,14.07,14.11,108847.0,12.565,12.5828,12.5294,12.565,108847.0
2020-04-16 13:55:00,14.11,14.14,14.08,14.11,100105.0,12.565,12.5917,12.5383,12.565,100105.0
2020-04-16 14:00:00,14.12,14.12,14.08,14.1,54575.0,12.5739,12.5739,12.5383,12.5561,54575.0
2020-04-16 14:05:00,14.1,14.16,14.09,14.14,257516.0,12.5561,12.6095,12.5472,12.5917,257516.0
2020-04-16 14:10:00,14.14,14.14,14.1,14.12,172987.0,12.5917,12.5917,12.5561,12.5739,172987.0
2020-04-16 14:15:00,14.12,14.17,14.11,14.13,112637.0,12.5739,12.6184,12.565,12.5828,112637.0
2020-04-16 14:20:00,14.13,14.14,14.06,14.12,122229.0,12.5828,12.5917,12.5205,12.5739,122229.0
2020-04-16 14:25:00,14.11,14.15,14.09,14.13,92009.0,12.565,12.6006,12.5472,12.5828,92009.0
2020-04-16 14:30:00,14.14,14.15,14.11,14.11,206441.0,12.5917,12.6006,12.565,12.565,206441.0
2020-04-16 14:35:00,14.11,14.19,14.08,14.15,116164.0,12.565,12.6362,12.5383,12.6006,116164.0
2020-04-16 14:40:00,14.15,14.17,14.15,14.16,106019.0,12.6006,12.6184,12.6006,12.6095,106019.0
2020-04-16 14:45:00,14.16,14.17,14.13,14.13,77240.0,12.6095,12.6184,12.5828,12.5828,77240.0
2020-04-16 14:50:00,14.13,14.16,14.12,14.14,209604.0,12.5828,12.6095,12.5739,12.5917,209604.0
2020-04-16 14:55:00,14.13,14.14,14.09,14.09,117944.0,12.5828,12.5917,12.5472,12.5472,117944.0
2020-04-16 15:00:00,14.1,14.13,14.09,14.09,116482.0,12.5561,12.5828,12.5472,12.5472,116482.0
2020-04-16 15:05:00,14.1,14.11,14.06,14.07,189168.0,12.5561,12.565,12.5205,12.5294,189168.0
2020-04-16 15:10:00,14.07,14.1,14.06,14.09,133341.0,12.5294,12.5561,12.5205,12.5472,133341.0
2020-04-16 15:15:00,14.08,14.11,14.05,14.07,136543.0,12.5383,12.565,12.5116,12.5294,136543.0
2020-04-16 15:20:00,14.08,14.11,14.05,14.09,186423.0,12.5383,12.565,12.5116,12.5472,186423.0
2020-04-16 15:25:00,14.09,14.14,14.07,14.14,271583.0,12.5472,12.5917,12.5294,12.5917,271583.0
2020-04-16 15:30:00,14.14,14.2,14.11,14.16,334797.0,12.5917,12.6451,12.565,12.6095,334797.0
2020-04-16 15:35:00,14.16,14.18,14.14,14.14,366010.0,12.6095,12.6273,12.5917,12.5917,366010.0
2020-04-16 15:40:00,14.14,14.16,14.11,14.13,322378.0,12.5917,12.6095,12.565,12.5828,322378.0
2020-04-16 15:45:00,14.13,14.14,14.06,14.08,516559.0,12.5828,12.5917,12.5205,12.5383,516559.0
2020-04-16 15:50:00,14.08,14.14,14.05,14.09,402199.0,12.5383,12.5917,12.5116,12.5472,402199.0
2020-04-16 15:55:00,14.1,14.11,14.05,14.06,769666.0,12.5561,12.565,12.5116,12.5205,769666.0
2020-04-17 09:30:00,14.72,14.79,14.2,14.7,1859423.0,13.1082,13.1705,12.6451,13.0904,1859423.0
2020-04-17 09:35:00,14.7,14.75,14.34,14.38,711769.0,13.0904,13.1349,12.7698,12.8054,711769.0
2020-04-17 09:40:00,14.37,14.42,14.19,14.4,653056.0,12.7965,12.841,12.6362,12.8232,653056.0
2020-04-17 09:45:00,14.4,14.72,14.4,14.59,1053722.0,12.8232,13.1082,12.8232,12.9924,1053722.0
2020-04-17 09:50:00,14.61,14.98,14.58,14.93,815352.0,13.0102,13.3397,12.9835,13.2952,815352.0
2020-04-17 09:55:00,14.94,15.19,14.9,15.16,882110.0,13.3041,13.5267,13.2685,13.5,882110.0
2020-04-17 10:00:00,15.16,15.3,15.07,15.15,844375.0,13.5,13.6247,13.4199,13.4911,844375.0
2020-04-17 10:05:00,15.15,15.19,14.92,14.95,824537.0,13.4911,13.5267,13.2863,13.313,824537.0
2020-04-17 10:10:00,14.97,15.0,14.77,14.79,603409.0,13.3308,13.3575,13.1527,13.1705,603409.0
2020-04-17 10:15:00,14.79,14.9,14.66,14.86,436068.0,13.1705,13.2685,13.0548,13.2329,436068.0
2020-04-17 10:20:00,14.86,14.88,14.67,14.75,278591.0,13.2329,13.2507,13.0637,13.1349,278591.0
2020-04-17 10:25:00,14.74,14.84,14.72,14.77,176711.0,13.126,13.215,13.1082,13.1527,176711.0
2020-04-17 10:30:00,14.76,14.81,14.7,14.71,293622.0,13.1438,13.1883,13.0904,13.0993,293622.0
2020-04-17 10:35:00,14.71,14.74,14.65,14.71,157110.0,13.0993,13.126,13.0459,13.0993,157110.0
2020-04-17 10:40:00,14.71,14.87,14.71,14.83,206488.0,13.0993,13.2418,13.0993,13.2061,206488.0
2020-04-17 10:45:00,14.83,14.86,14.72,14.77,212332.0,13.2061,13.2329,13.1082,13.1527,212332.0
2020-04-17 10:50:00,14.76,14.83,14.7,14.81,271637.0,13.1438,13.2061,13.0904,13.1883,271637.0
2020-04-17 10:55:00,14.81,14.88,14.76,14.81,174756.0,13.1883,13.2507,13.1438,13.1883,174756.0
2020-04-17 11:00:00,14.81,14.92,14.8,14.86,252500.0,13.1883,13.2863,13.1794,13.2329,252500.0
2020-04-17 11:05:00,14.85,14.98,14.81,14.94,332836.0,13.224,13.3397,13.1883,13.3041,332836.0
2020-04-17 11:10:00,14.93,14.98,14.86,14.97,308336.0,13.2952,13.3397,13.2329,13.3308,308336.0
2020-04-17 11:15:00,14.96,15.01,14.93,14.99,340037.0,13.3219,13.3664,13.2952,13.3486,340037.0
2020-04-17 11:20:00,14.99,15.01,14.82,14.9,307754.0,13.3486,13.3664,13.1972,13.2685,307754.0
2020-04-17 11:25:00,14.89,14.98,14.86,14.87,235286.0,13.2596,13.3397,13.2329,13.2418,235286.0
2020-04-17 11:30:00,14.87,14.91,14.82,14.88,217998.0,13.2418,13.2774,13.1972,13.2507,217998.0
2020-04-17 11:35:00,14.87,14.91,14.86,14.9,102596.0,13.2418,13.2774,13.2329,13.2685,102596.0
2020-04-17 11:40:00,14.9,14.91,14.82,14.85,179709.0,13.2685,13.2774,13.1972,13.224,179709.0
2020-04-17 11:45:00,14.86,14.9,14.71,14.75,175014.0,13.2329,13.2685,13.0993,13.1349,175014.0
2020-04-17 11:50:00,14.74,14.76,14.65,14.69,190941.0,13.126,13.1438,13.0459,13.0815,190941.0
2020-04-17 11:55:00,14.68,14.77,14.61,14.77,196922.0,13.0726,13.1527,13.0102,13.1527,196922.0
2020-04-17 12:00:00,14.77,14.88,14.7,14.85,193027.0,13.1527,13.2507,13.0904,13.224,193027.0
2020-04-17 12:05:00,14.85,14.99,14.85,14.97,199692.0,13.224,13.3486,13.224,13.3308,199692.0
2020-04-17 12:10:00,14.98,15.02,14.93,15.01,203925.0,13.3397,13.3753,13.2952,13.3664,203925.0
2020-04-17 12:15:00,15.01,15.09,14.98,15.07,170546.0,13.3664,13.4377,13.3397,13.4199,170546.0
2020-04-17 12:20:00,15.08,15.1,14.94,14.95,165205.0,13.4288,13.4466,13.3041,13.313,165205.0
2020-04-17 12:25:00,14.96,15.02,14.91,14.94,226882.0,13.3219,13.3753,13.2774,13.3041,226882.0
2020-04-17 12:30:00,14.95,15.03,14.94,15.03,123637.0,13.313,13.3842,13.3041,13.3842,123637.0
2020-04-17 12:35:00,15.03,15.03,14.96,15.0,187977.0,13.3842,13.3842,13.3219,13.3575,187977.0
2020-04-17 12:40:00,15.0,15.05,14.96,15.0,214204.0,13.3575,13.4021,13.3219,13.3575,214204.0
2020-04-17 12:45:00,15.0,15.08,15.0,15.07,231567.0,13.3575,13.4288,13.3575,13.4199,231567.0
2020-04-17 12:50:00,15.07,15.09,14.97,15.02,226255.0,13.4199,13.4377,13.3308,13.3753,226255.0
2020-04-17 12:55:00,15.01,15.04,14.99,15.03,139771.0,13.3664,13.3931,13.3486,13.3842,139771.0
2020-04-17 13:00:00,15.02,15.12,15.0,15.06,301957.0,13.3753,13.4644,13.3575,13.411,301957.0
2020-04-17 13:05:00,15.07,15.09,15.0,15.05,101306.0,13.4199,13.4377,13.3575,13.4021,101306.0
2020-04-17 13:10:00,15.05,15.13,15.02,15.12,131926.0,13.4021,13.4733,13.3753,13.4644,131926.0
2020-04-17 13:15:00,15.11,15.19,15.1,15.17,376679.0,13.4555,13.5267,13.4466,13.5089,376679.0
2020-04-17 13:20:00,15.18,15.2,15.13,15.18,263685.0,13.5178,13.5356,13.4733,13.5178,263685.0
2020-04-17 13:25:00,15.18,15.2,15.17,15.2,249233.0,13.5178,13.5356,13.5089,13.5356,249233.0
2020-04-17 13:30:00,15.19,15.25,15.19,15.2,416044.0,13.5267,13.5802,13.5267,13.5356,416044.0
2020-04-17 13:35:00,15.21,15.4,15.2,15.39,378039.0,13.5445,13.7137,13.5356,13.7048,378039.0
2020-04-17 13:40:00,15.38,15.4,15.29,15.31,174156.0,13.6959,13.7137,13.6158,13.6336,174156.0
2020-04-17 13:45:00,15.3,15.31,15.19,15.21,222598.0,13.6247,13.6336,13.5267,13.5445,222598.0
2020-04-17 13:50:00,15.19,15.21,15.13,15.15,245469.0,13.5267,13.5445,13.4733,13.4911,245469.0
2020-04-17 13:55:00,15.14,15.22,15.13,15.2,208804.0,13.4822,13.5534,13.4733,13.5356,208804.0
2020-04-17 14:00:00,15.21,15.21,15.06,15.1,289493.0,13.5445,13.5445,13.411,13.4466,289493.0
2020-04-17 14:05:00,15.1,15.1,15.02,15.02,197252.0,13.4466,13.4466,13.3753,13.3753,197252.0
2020-04-17 14:10:00,15.03,15.03,14.9,14.93,212684.0,13.3842,13.3842,13.2685,13.2952,212684.0
2020-04-17 14:15:00,14.94,14.95,14.83,14.9,380971.0,13.3041,13.313,13.2061,13.2685,380971.0
2020-04-17 14:20:00,14.89,15.06,14.86,14.98,316541.0,13.2596,13.411,13.2329,13.3397,316541.0
2020-04-17 14:25:00,14.98,15.07,14.95,14.99,188677.0,13.3397,13.4199,13.313,13.3486,188677.0
2020-04-17 14:30:00,14.99,14.99,14.92,14.96,220916.0,13.3486,13.3486,13.2863,13.3219,220916.0
2020-04-17 14:35:00,14.96,15.04,14.9,15.02,298144.0,13.3219,13.3931,13.2685,13.3753,298144.0
2020-04-17 14:40:00,15.03,15.06,14.98,15.03,163108.0,13.3842,13.411,13.3397,13.3842,163108.0
2020-04-17 14:45:00,15.03,15.04,14.95,14.96,229342.0,13.3842,13.3931,13.313,13.3219,229342.0
2020-04-17 14:50:00,14.96,15.06,14.95,14.97,357319.0,13.3219,13.411,13.313,13.3308,357319.0
2020-04-17 14:55:00,14.98,15.01,14.92,14.98,177703.0,13.3397,13.3664,13.2863,13.3397,177703.0
2020-04-17 15:00:00,14.97,15.0,14.93,14.95,185285.0,13.3308,13.3575,13.2952,13.313,185285.0
2020-04-17 15:05:00,14.96,14.98,14.92,14.96,108608.0,13.3219,13.3397,13.2863,13.3219,108608.0
2020-04-17 15:10:00,14.97,14.97,14.9,14.92,90604.0,13.3308,13.3308,13.2685,13.2863,90604.0
2020-04-17 15:15:00,14.93,14.93,14.85,14.88,208686.0,13.2952,13.2952,13.224,13.2507,208686.0
2020-04-17 15:20:00,14.88,14.9,14.82,14.9,250444.0,13.2507,13.2685,13.1972,13.2685,250444.0
2020-04-17 15:25:00,14.9,14.97,14.88,14.93,267182.0,13.2685,13.3308,13.2507,13.2952,267182.0
2020-04-17 15:30:00,14.93,15.04,14.92,14.97,288488.0,13.2952,13.3931,13.2863,13.3308,288488.0
2020-04-17 15:35:00,14.97,15.07,14.97,15.07,288799.0,13.3308,13.4199,13.3308,13.4199,288799.0
2020-04-17 15:40:00,15.07,15.1,15.02,15.08,305335.0,13.4199,13.4466,13.3753,13.4288,305335.0
2020-04-17 15:45:00,15.08,15.2,15.06,15.2,472405.0,13.4288,13.5356,13.411,13.5356,472405.0
2020-04-17 15:50:00,15.2,15.32,15.19,15.3,653766.0,13.5356,13.6425,13.5267,13.6247,653766.0
2020-04-17 15:55:00,15.3,15.33,15.24,15.28,1068598.0,13.6247,13.6514,13.5712,13.6069,1068598.0
2020-04-20 09:30:00,14.12,14.35,14.01,14.27,1119103.0,12.5739,12.7787,12.4759,12.7075,1119103.0
2020-04-20 09:35:00,14.28,14.44,14.17,14.3,417085.0,12.7164,12.8588,12.6184,12.7342,417085.0
2020-04-20 09:40:00,14.3,14.73,14.29,14.67,480663.0,12.7342,13.1171,12.7253,13.0637,480663.0
2020-04-20 09:45:00,14.68,14.8,14.62,14.77,339430.0,13.0726,13.1794,13.0191,13.1527,339430.0
2020-04-20 09:50:00,14.78,15.03,14.72,14.77,467607.0,13.1616,13.3842,13.1082,13.1527,467607.0
2020-04-20 09:55:00,14.77,14.93,14.74,14.77,242225.0,13.1527,13.2952,13.126,13.1527,242225.0
2020-04-20 10:00:00,14.77,14.83,14.67,14.79,319895.0,13.1527,13.2061,13.0637,13.1705,319895.0
2020-04-20 10:05:00,14.79,14.91,14.75,14.85,268280.0,13.1705,13.2774,13.1349,13.224,268280.0
2020-04-20 10:10:00,14.84,14.93,14.81,14.84,251904.0,13.215,13.2952,13.1883,13.215,251904.0
2020-04-20 10:15:00,14.84,14.95,14.8,14.88,268416.0,13.215,13.313,13.1794,13.2507,268416.0
2020-04-20 10:20:00,14.87,14.9,14.82,14.89,137602.0,13.2418,13.2685,13.1972,13.2596,137602.0
2020-04-20 10:25:00,14.89,14.94,14.75,14.75,201369.0,13.2596,13.3041,13.1349,13.1349,201369.0
2020-04-20 10:30:00,14.76,14.82,14.73,14.79,297181.0,13.1438,13.1972,13.1171,13.1705,297181.0
2020-04-20 10:35:00,14.79,14.9,14.79,14.88,141250.0,13.1705,13.2685,13.1705,13.2507,141250.0
2020-04-20 10:40:00,14.88,15.08,14.86,15.03,268160.0,13.2507,13.4288,13.2329,13.3842,268160.0
2020-04-20 10:45:00,15.04,15.22,15.04,15.21,316145.0,13.3931,13.5534,13.3931,13.5445,316145.0
2020-04-20 10:50:00,15.2,15.27,15.13,15.22,210674.0,13.5356,13.598,13.4733,13.5534,210674.0
2020-04-20 10:55:00,15.23,15.34,15.19,15.28,367425.0,13.5623,13.6603,13.5267,13.6069,367425.0
2020-04-20 11:00:00,15.27,15.45,15.27,15.33,230612.0,13.598,13.7583,13.598,13.6514,230612.0
2020-04-20 11:05:00,15.34,15.39,15.27,15.33,160091.0,13.6603,13.7048,13.598,13.6514,160091.0
2020-04-20 11:10:00,15.33,15.34,15.2,15.21,188310.0,13.6514,13.6603,13.5356,13.5445,188310.0
2020-04-20 11:15:00,15.21,15.29,15.18,15.25,121405.0,13.5445,13.6158,13.5178,13.5802,121405.0
2020-04-20 11:20:00,15.25,15.33,15.21,15.3,80335.0,13.5802,13.6514,13.5445,13.6247,80335.0
2020-04-20 11:25:00,15.29,15.35,15.25,15.32,98230.0,13.6158,13.6692,13.5802,13.6425,98230.0
2020-04-20 11:30:00,15.32,15.38,15.27,15.38,129709.0,13.6425,13.6959,13.598,13.6959,129709.0
2020-04-20 11:35:00,15.38,15.6,15.36,15.56,331857.0,13.6959,13.8918,13.6781,13.8562,331857.0
2020-04-20 11:40:00,15.56,15.68,15.56,15.64,255446.0,13.8562,13.9631,13.8562,13.9274,255446.0
2020-04-20 11:45:00,15.64,15.73,15.58,15.69,145198.0,13.9274,14.0076,13.874,13.972,145198.0
2020-04-20 11:50:00,15.69,15.69,15.58,15.64,156585.0,13.972,13.972,13.874,13.9274,156585.0
2020-04-20 11:55:00,15.64,15.74,15.63,15.67,170107.0,13.9274,14.0165,13.9185,13.9542,170107.0
2020-04-20 12:00:00,15.67,15.67,15.53,15.53,157775.0,13.9542,13.9542,13.8295,13.8295,157775.0
2020-04-20 12:05:00,15.53,15.6,15.52,15.57,129565.0,13.8295,13.8918,13.8206,13.8651,129565.0
2020-04-20 12:10:00,15.57,15.58,15.4,15.43,164289.0,13.8651,13.874,13.7137,13.7404,164289.0
2020-04-20 12:15:00,15.43,15.43,15.35,15.4,182109.0,13.7404,13.7404,13.6692,13.7137,182109.0
2020-04-20 12:20:00,15.4,15.47,15.39,15.45,118104.0,13.7137,13.7761,13.7048,13.7583,118104.0
2020-04-20 12:25:00,15.46,15.49,15.4,15.43,117087.0,13.7672,13.7939,13.7137,13.7404,117087.0
2020-04-20 12:30:00,15.43,15.52,15.43,15.48,110455.0,13.7404,13.8206,13.7404,13.785,110455.0
2020-04-20 12:35:00,15.49,15.52,15.43,15.43,106762.0,13.7939,13.8206,13.7404,13.7404,106762.0
2020-04-20 12:40:00,15.43,15.44,15.35,15.36,166761.0,13.7404,13.7493,13.6692,13.6781,166761.0
2020-04-20 12:45:00,15.37,15.4,15.32,15.34,157187.0,13.687,13.7137,13.6425,13.6603,157187.0
2020-04-20 12:50:00,15.34,15.37,15.23,15.26,209684.0,13.6603,13.687,13.5623,13.5891,209684.0
2020-04-20 12:55:00,15.26,15.28,15.22,15.23,172472.0,13.5891,13.6069,13.5534,13.5623,172472.0
2020-04-20 13:00:00,15.24,15.26,15.12,15.19,234666.0,13.5712,13.5891,13.4644,13.5267,234666.0
2020-04-20 13:05:00,15.19,15.26,15.18,15.25,149367.0,13.5267,13.5891,13.5178,13.5802,149367.0
2020-04-20 13:10:00,15.24,15.34,15.24,15.26,175026.0,13.5712,13.6603,13.5712,13.5891,175026.0
2020-04-20 13:15:00,15.25,15.31,15.25,15.27,91725.0,13.5802,13.6336,13.5802,13.598,91725.0
2020-04-20 13:20:00,15.27,15.37,15.27,15.35,109363.0,13.598,13.687,13.598,13.6692,109363.0
2020-04-20 13:25:00,15.35,15.44,15.33,15.42,158022.0,13.6692,13.7493,13.6514,13.7315,158022.0
2020-04-20 13:30:00,15.43,15.43,15.31,15.35,122643.0,13.7404,13.7404,13.6336,13.6692,122643.0
2020-04-20 13:35:00,15.35,15.36,15.26,15.34,123540.0,13.6692,13.6781,13.5891,13.6603,123540.0
2020-04-20 13:40:00,15.35,15.46,15.35,15.43,122511.0,13.6692,13.7672,13.6692,13.7404,122511.0
2020-04-20 13:45:00,15.43,15.43,15.37,15.39,98424.0,13.7404,13.7404,13.687,13.7048,98424.0
2020-04-20 13:50:00,15.38,15.43,15.37,15.37,98862.0,13.6959,13.7404,13.687,13.687,98862.0
2020-04-20 13:55:00,15.38,15.38,15.3,15.34,181689.0,13.6959,13.6959,13.6247,13.6603,181689.0
2020-04-20 14:00:00,15.33,15.4,15.29,15.4,115154.0,13.6514,13.7137,13.6158,13.7137,115154.0
2020-04-20 14:05:00,15.39,15.41,15.36,15.38,90469.0,13.7048,13.7226,13.6781,13.6959,90469.0
2020-04-20 14:10:00,15.38,15.38,15.24,15.25,349506.0,13.6959,13.6959,13.5712,13.5802,349506.0
2020-04-20 14:15:00,15.26,15.29,15.13,15.14,270997.0,13.5891,13.6158,13.4733,13.4822,270997.0
2020-04-20 14:20:00,15.15,15.19,15.07,15.11,158501.0,13.4911,13.5267,13.4199,13.4555,158501.0
2020-04-20 14:25:00,15.1,15.11,14.88,14.88,332311.0,13.4466,13.4555,13.2507,13.2507,332311.0
2020-04-20 14:30:00,14.88,15.02,14.88,14.98,249371.0,13.2507,13.3753,13.2507,13.3397,249371.0
2020-04-20 14:35:00,14.98,15.03,14.92,14.99,182903.0,13.3397,13.3842,13.2863,13.3486,182903.0
2020-04-20 14:40:00,14.99,15.03,14.93,14.98,101453.0,13.3486,13.3842,13.2952,13.3397,101453.0
2020-04-20 14:45:00,14.98,15.03,14.94,15.01,178046.0,13.3397,13.3842,13.3041,13.3664,178046.0
2020-04-20 14:50:00,15.01,15.24,14.99,15.14,454245.0,13.3664,13.5712,13.3486,13.4822,454245.0
2020-04-20 14:55:00,15.13,15.15,15.05,15.06,253312.0,13.4733,13.4911,13.4021,13.411,253312.0
2020-04-20 15:00:00,15.05,15.28,15.05,15.15,210695.0,13.4021,13.6069,13.4021,13.4911,210695.0
2020-04-20 15:05:00,15.15,15.16,15.06,15.13,184430.0,13.4911,13.5,13.411,13.4733,184430.0
2020-04-20 15:10:00,15.12,15.15,15.03,15.07,180477.0,13.4644,13.4911,13.3842,13.4199,180477.0
2020-04-20 15:15:00,15.07,15.12,15.04,15.07,221638.0,13.4199,13.4644,13.3931,13.4199,221638.0
2020-04-20 15:20:00,15.06,15.13,15.04,15.13,176681.0,13.411,13.4733,13.3931,13.4733,176681.0
2020-04-20 15:25:00,15.12,15.13,15.05,15.11,417291.0,13.4644,13.4733,13.4021,13.4555,417291.0
2020-04-20 15:30:00,15.11,15.21,15.07,15.2,270158.0,13.4555,13.5445,13.4199,13.5356,270158.0
2020-04-20 15:35:00,15.2,15.29,15.18,15.21,261840.0,13.5356,13.6158,13.5178,13.5445,261840.0
2020-04-20 15:40:00,15.21,15.26,15.17,15.22,253828.0,13.5445,13.5891,13.5089,13.5534,253828.0
2020-04-20 15:45:00,15.22,15.26,15.19,15.26,273839.0,13.5534,13.5891,13.5267,13.5891,273839.0
2020-04-20 15:50:00,15.25,15.26,15.19,15.24,392262.0,13.5802,13.5891,13.5267,13.5712,392262.0
2020-04-20 15:55:00,15.24,15.3,15.2,15.21,734016.0,13.5712,13.6247,13.5356,13.5445,734016.0
2020-04-21 09:30:00,14.84,14.9,14.37,14.8,1175992.0,13.215,13.2685,12.7965,13.1794,1175992.0
2020-04-21 09:35:00,14.8,14.95,14.67,14.9,528770.0,13.1794,13.313,13.0637,13.2685,528770.0
2020-04-21 09:40:00,14.9,15.26,14.9,15.22,433128.0,13.2685,13.5891,13.2685,13.5534,433128.0
2020-04-21 09:45:00,15.22,15.33,15.11,15.22,480516.0,13.5534,13.6514,13.4555,13.5534,480516.0
2020-04-21 09:50:00,15.22,15.44,15.11,15.3,444512.0,13.5534,13.7493,13.4555,13.6247,444512.0
2020-04-21 09:55:00,15.3,15.62,15.27,15.42,672808.0,13.6247,13.9096,13.598,13.7315,672808.0
2020-04-21 10:00:00,15.43,15.45,15.22,15.23,407797.0,13.7404,13.7583,13.5534,13.5623,407797.0
2020-04-21 10:05:00,15.23,15.24,15.06,15.1,373139.0,13.5623,13.5712,13.411,13.4466,373139.0
2020-04-21 10:10:00,15.11,15.15,15.02,15.04,176102.0,13.4555,13.4911,13.3753,13.3931,176102.0
2020-04-21 10:15:00,15.04,15.08,14.95,15.06,339489.0,13.3931,13.4288,13.313,13.411,339489.0
2020-04-21 10:20:00,15.06,15.23,15.04,15.2,242617.0,13.411,13.5623,13.3931,13.5356,242617.0
2020-04-21 10:25:00,15.2,15.31,15.15,15.3,164896.0,13.5356,13.6336,13.4911,13.6247,164896.0
2020-04-21 10:30:00,15.3,15.35,15.25,15.27,115836.0,13.6247,13.6692,13.5802,13.598,115836.0
2020-04-21 10:35:00,15.28,15.38,15.21,15.33,190837.0,13.6069,13.6959,13.5445,13.6514,190837.0
2020-04-21 10:40:00,15.32,15.32,15.13,15.15,170498.0,13.6425,13.6425,13.4733,13.4911,170498.0
2020-04-21 10:45:00,15.14,15.14,15.0,15.01,288503.0,13.4822,13.4822,13.3575,13.3664,288503.0
2020-04-21 10:50:00,15.01,15.23,15.0,15.22,223237.0,13.3664,13.5623,13.3575,13.5534,223237.0
2020-04-21 10:55:00,15.22,15.3,15.18,15.2,164032.0,13.5534,13.6247,13.5178,13.5356,164032.0
2020-04-21 11:00:00,15.19,15.2,14.98,15.0,376044.0,13.5267,13.5356,13.3397,13.3575,376044.0
2020-04-21 11:05:00,14.99,15.01,14.86,14.88,295776.0,13.3486,13.3664,13.2329,13.2507,295776.0
2020-04-21 11:10:00,14.87,14.87,14.63,14.65,384194.0,13.2418,13.2418,13.028,13.0459,384194.0
2020-04-21 11:15:00,14.65,14.73,14.61,14.71,167715.0,13.0459,13.1171,13.0102,13.0993,167715.0
2020-04-21 11:20:00,14.72,14.78,14.65,14.7,220054.0,13.1082,13.1616,13.0459,13.0904,220054.0
2020-04-21 11:25:00,14.69,14.78,14.6,14.66,221600.0,13.0815,13.1616,13.0013,13.0548,221600.0
2020-04-21 11:30:00,14.66,14.74,14.56,14.58,189834.0,13.0548,13.126,12.9657,12.9835,189834.0
2020-04-21 11:35:00,14.58,14.59,14.51,14.57,156179.0,12.9835,12.9924,12.9212,12.9746,156179.0
2020-04-21 11:40:00,14.57,14.61,14.52,14.53,117120.0,12.9746,13.0102,12.9301,12.939,117120.0
2020-04-21 11:45:00,14.53,14.6,14.52,14.58,150604.0,12.939,13.0013,12.9301,12.9835,150604.0
2020-04-21 11:50:00,14.58,14.64,14.54,14.59,112449.0,12.9835,13.0369,12.9479,12.9924,112449.0
2020-04-21 11:55:00,14.59,14.67,14.56,14.63,226195.0,12.9924,13.0637,12.9657,13.028,226195.0
2020-04-21 12:00:00,14.62,14.64,14.55,14.58,139081.0,13.0191,13.0369,12.9568,12.9835,139081.0
2020-04-21 12:05:00,14.58,14.66,14.56,14.65,117598.0,12.9835,13.0548,12.9657,13.0459,117598.0
2020-04-21 12:10:00,14.65,14.78,14.62,14.72,162894.0,13.0459,13.1616,13.0191,13.1082,162894.0
2020-04-21 12:15:00,14.73,14.75,14.66,14.67,97934.0,13.1171,13.1349,13.0548,13.0637,97934.0
2020-04-21 12:20:00,14.67,14.68,14.62,14.64,73216.0,13.0637,13.0726,13.0191,13.0369,73216.0
2020-04-21 12:25:00,14.64,14.69,14.56,14.58,141531.0,13.0369,13.0815,12.9657,12.9835,141531.0
2020-04-21 12:30:00,14.59,14.61,14.5,14.52,153476.0,12.9924,13.0102,12.9123,12.9301,153476.0
2020-04-21 12:35:00,14.52,14.57,14.48,14.52,181688.0,12.9301,12.9746,12.8945,12.9301,181688.0
2020-04-21 12:40:00,14.52,14.58,14.49,14.49,145675.0,12.9301,12.9835,12.9034,12.9034,145675.0
2020-04-21 12:45:00,14.49,14.58,14.49,14.57,111807.0,12.9034,12.9835,12.9034,12.9746,111807.0
2020-04-21 12:50:00,14.57,14.66,14.55,14.62,148565.0,12.9746,13.0548,12.9568,13.0191,148565.0
2020-04-21 12:55:00,14.63,14.63,14.54,14.56,95043.0,13.028,13.028,12.9479,12.9657,95043.0
2020-04-21 13:00:00,14.55,14.63,14.54,14.6,118462.0,12.9568,13.028,12.9479,13.0013,118462.0
2020-04-21 13:05:00,14.59,14.65,14.56,14.61,130399.0,12.9924,13.0459,12.9657,13.0102,130399.0
2020-04-21 13:10:00,14.61,14.64,14.55,14.56,90643.0,13.0102,13.0369,12.9568,12.9657,90643.0
2020-04-21 13:15:00,14.57,14.64,14.55,14.62,222682.0,12.9746,13.0369,12.9568,13.0191,222682.0
2020-04-21 13:20:00,14.61,14.7,14.6,14.65,122586.0,13.0102,13.0904,13.0013,13.0459,122586.0
2020-04-21 13:25:00,14.64,14.71,14.63,14.69,73959.0,13.0369,13.0993,13.028,13.0815,73959.0
2020-04-21 13:30:00,14.69,14.71,14.64,14.68,65545.0,13.0815,13.0993,13.0369,13.0726,65545.0
2020-04-21 13:35:00,14.67,14.69,14.6,14.64,104360.0,13.0637,13.0815,13.0013,13.0369,104360.0
2020-04-21 13:40:00,14.63,14.63,14.55,14.58,193544.0,13.028,13.028,12.9568,12.9835,193544.0
2020-04-21 13:45:00,14.57,14.61,14.52,14.56,213927.0,12.9746,13.0102,12.9301,12.9657,213927.0
2020-04-21 13:50:00,14.55,14.6,14.49,14.59,242209.0,12.9568,13.0013,12.9034,12.9924,242209.0
2020-04-21 13:55:00,14.59,14.62,14.53,14.59,228501.0,12.9924,13.0191,12.939,12.9924,228501.0
2020-04-21 14:00:00,14.58,14.6,14.5,14.57,106100.0,12.9835,13.0013,12.9123,12.9746,106100.0
2020-04-21 14:05:00,14.57,14.63,14.55,14.57,156809.0,12.9746,13.028,12.9568,12.9746,156809.0
2020-04-21 14:10:00,14.57,14.66,14.55,14.64,115898.0,12.9746,13.0548,12.9568,13.0369,115898.0
2020-04-21 14:15:00,14.63,14.69,14.6,14.67,105792.0,13.028,13.0815,13.0013,13.0637,105792.0
2020-04-21 14:20:00,14.67,14.81,14.66,14.77,237091.0,13.0637,13.1883,13.0548,13.1527,237091.0
2020-04-21 14:25:00,14.78,14.85,14.76,14.78,153637.0,13.1616,13.224,13.1438,13.1616,153637.0
2020-04-21 14:30:00,14.78,14.81,14.74,14.79,153345.0,13.1616,13.1883,13.126,13.1705,153345.0
2020-04-21 14:35:00,14.78,14.9,14.78,14.89,142713.0,13.1616,13.2685,13.1616,13.2596,142713.0
2020-04-21 14:40:00,14.89,14.9,14.84,14.89,157659.0,13.2596,13.2685,13.215,13.2596,157659.0
2020-04-21 14:45:00,14.89,15.0,14.88,14.98,296337.0,13.2596,13.3575,13.2507,13.3397,296337.0
2020-04-21 14:50:00,14.98,15.06,14.94,15.05,171890.0,13.3397,13.411,13.3041,13.4021,171890.0
2020-04-21 14:55:00,15.04,15.09,14.98,15.05,239031.0,13.3931,13.4377,13.3397,13.4021,239031.0
2020-04-21 15:00:00,15.04,15.13,15.02,15.13,249523.0,13.3931,13.4733,13.3753,13.4733,249523.0
2020-04-21 15:05:00,15.13,15.17,14.98,15.03,223552.0,13.4733,13.5089,13.3397,13.3842,223552.0
2020-04-21 15:10:00,15.03,15.15,15.03,15.13,266588.0,13.3842,13.4911,13.3842,13.4733,266588.0
2020-04-21 15:15:00,15.13,15.16,14.96,14.99,434689.0,13.4733,13.5,13.3219,13.3486,434689.0
2020-04-21 15:20:00,14.98,15.03,14.91,14.93,228317.0,13.3397,13.3842,13.2774,13.2952,228317.0
2020-04-21 15:25:00,14.93,15.0,14.88,14.88,347582.0,13.2952,13.3575,13.2507,13.2507,347582.0
2020-04-21 15:30:00,14.89,14.9,14.78,14.85,247356.0,13.2596,13.2685,13.1616,13.224,247356.0
2020-04-21 15:35:00,14.85,14.92,14.81,14.84,314163.0,13.224,13.2863,13.1883,13.215,314163.0
2020-04-21 15:40:00,14.85,14.87,14.81,14.83,256500.0,13.224,13.2418,13.1883,13.2061,256500.0
2020-04-21 15:45:00,14.82,14.83,14.77,14.79,371745.0,13.1972,13.2061,13.1527,13.1705,371745.0
2020-04-21 15:50:00,14.79,14.81,14.71,14.71,589303.0,13.1705,13.1883,13.0993,13.0993,589303.0
2020-04-21 15:55:00,14.71,14.77,14.68,14.69,1208579.0,13.0993,13.1527,13.0726,13.0815,1208579.0
2020-04-22 09:30:00,15.46,15.98,15.46,15.95,1169258.0,13.7672,14.2302,13.7672,14.2035,1169258.0
2020-04-22 09:35:00,15.95,16.04,15.53,15.57,611293.0,14.2035,14.2837,13.8295,13.8651,611293.0
2020-04-22 09:40:00,15.57,15.61,15.4,15.57,540422.0,13.8651,13.9007,13.7137,13.8651,540422.0
2020-04-22 09:45:00,15.58,15.62,15.25,15.26,359692.0,13.874,13.9096,13.5802,13.5891,359692.0
2020-04-22 09:50:00,15.26,15.35,15.01,15.02,318293.0,13.5891,13.6692,13.3664,13.3753,318293.0
2020-04-22 09:55:00,15.02,15.19,15.0,15.12,402502.0,13.3753,13.5267,13.3575,13.4644,402502.0
2020-04-22 10:00:00,15.13,15.17,14.94,15.14,505839.0,13.4733,13.5089,13.3041,13.4822,505839.0
2020-04-22 10:05:00,15.16,15.34,15.14,15.32,231631.0,13.5,13.6603,13.4822,13.6425,231631.0
2020-04-22 10:10:00,15.31,15.35,15.02,15.05,267321.0,13.6336,13.6692,13.3753,13.4021,267321.0
2020-04-22 10:15:00,15.05,15.27,15.01,15.19,429277.0,13.4021,13.598,13.3664,13.5267,429277.0
2020-04-22 10:20:00,15.18,15.24,15.17,15.2,246259.0,13.5178,13.5712,13.5089,13.5356,246259.0
2020-04-22 10:25:00,15.2,15.31,15.19,15.2,234489.0,13.5356,13.6336,13.5267,13.5356,234489.0
2020-04-22 10:30:00,15.19,15.34,15.18,15.23,206653.0,13.5267,13.6603,13.5178,13.5623,206653.0
2020-04-22 10:35:00,15.24,15.5,15.23,15.41,353847.0,13.5712,13.8028,13.5623,13.7226,353847.0
2020-04-22 10:40:00,15.4,15.42,15.28,15.32,280569.0,13.7137,13.7315,13.6069,13.6425,280569.0
2020-04-22 10:45:00,15.32,15.35,15.28,15.33,137704.0,13.6425,13.6692,13.6069,13.6514,137704.0
2020-04-22 10:50:00,15.33,15.43,15.31,15.42,292089.0,13.6514,13.7404,13.6336,13.7315,292089.0
2020-04-22 10:55:00,15.43,15.54,15.42,15.44,428925.0,13.7404,13.8384,13.7315,13.7493,428925.0
2020-04-22 11:00:00,15.45,15.48,15.4,15.45,158238.0,13.7583,13.785,13.7137,13.7583,158238.0
2020-04-22 11:05:00,15.45,15.46,15.27,15.36,302596.0,13.7583,13.7672,13.598,13.6781,302596.0
2020-04-22 11:10:00,15.36,15.38,15.32,15.37,113014.0,13.6781,13.6959,13.6425,13.687,113014.0
2020-04-22 11:15:00,15.36,15.51,15.35,15.47,112973.0,13.6781,13.8117,13.6692,13.7761,112973.0
2020-04-22 11:20:00,15.47,15.48,15.35,15.39,136729.0,13.7761,13.785,13.6692,13.7048,136729.0
2020-04-22 11:25:00,15.4,15.46,15.34,15.45,141285.0,13.7137,13.7672,13.6603,13.7583,141285.0
2020-04-22 11:30:00,15.45,15.53,15.43,15.47,156250.0,13.7583,13.8295,13.7404,13.7761,156250.0
2020-04-22 11:35:00,15.46,15.54,15.46,15.5,142567.0,13.7672,13.8384,13.7672,13.8028,142567.0
2020-04-22 11:40:00,15.49,15.57,15.47,15.49,155474.0,13.7939,13.8651,13.7761,13.7939,155474.0
2020-04-22 11:45:00,15.49,15.53,15.44,15.51,99580.0,13.7939,13.8295,13.7493,13.8117,99580.0
2020-04-22 11:50:00,15.51,15.51,15.42,15.42,84968.0,13.8117,13.8117,13.7315,13.7315,84968.0
2020-04-22 11:55:00,15.42,15.44,15.33,15.39,150799.0,13.7315,13.7493,13.6514,13.7048,150799.0
2020-04-22 12:00:00,15.38,15.4,15.27,15.32,183253.0,13.6959,13.7137,13.598,13.6425,183253.0
2020-04-22 12:05:00,15.31,15.33,15.2,15.22,268372.0,13.6336,13.6514,13.5356,13.5534,268372.0
2020-04-22 12:10:00,15.21,15.27,15.18,15.21,177308.0,13.5445,13.598,13.5178,13.5445,177308.0
2020-04-22 12:15:00,15.21,15.26,15.17,15.24,101451.0,13.5445,13.5891,13.5089,13.5712,101451.0
2020-04-22 12:20:00,15.24,15.25,15.19,15.25,95396.0,13.5712,13.5802,13.5267,13.5802,95396.0
2020-04-22 12:25:00,15.26,15.27,15.21,15.27,74736.0,13.5891,13.598,13.5445,13.598,74736.0
2020-04-22 12:30:00,15.27,15.32,15.25,15.28,129067.0,13.598,13.6425,13.5802,13.6069,129067.0
2020-04-22 12:35:00,15.29,15.3,15.24,15.27,90964.0,13.6158,13.6247,13.5712,13.598,90964.0
2020-04-22 12:40:00,15.26,15.31,15.22,15.23,72597.0,13.5891,13.6336,13.5534,13.5623,72597.0
2020-04-22 12:45:00,15.22,15.25,15.18,15.19,87687.0,13.5534,13.5802,13.5178,13.5267,87687.0
2020-04-22 12:50:00,15.19,15.19,15.13,15.15,101996.0,13.5267,13.5267,13.4733,13.4911,101996.0
2020-04-22 12:55:00,15.15,15.2,15.14,15.2,74106.0,13.4911,13.5356,13.4822,13.5356,74106.0
2020-04-22 13:00:00,15.2,15.25,15.17,15.18,71222.0,13.5356,13.5802,13.5089,13.5178,71222.0
2020-04-22 13:05:00,15.19,15.23,15.18,15.21,62510.0,13.5267,13.5623,13.5178,13.5445,62510.0
2020-04-22 13:10:00,15.21,15.26,15.21,15.25,57868.0,13.5445,13.5891,13.5445,13.5802,57868.0
2020-04-22 13:15:00,15.25,15.31,15.24,15.29,120254.0,13.5802,13.6336,13.5712,13.6158,120254.0
2020-04-22 13:20:00,15.29,15.32,15.26,15.28,100732.0,13.6158,13.6425,13.5891,13.6069,100732.0
2020-04-22 13:25:00,15.27,15.32,15.27,15.31,115221.0,13.598,13.6425,13.598,13.6336,115221.0
2020-04-22 13:30:00,15.31,15.32,15.27,15.32,288756.0,13.6336,13.6425,13.598,13.6425,288756.0
2020-04-22 13:35:00,15.32,15.4,15.3,15.35,1100293.0,13.6425,13.7137,13.6247,13.6692,1100293.0
2020-04-22 13:40:00,15.36,15.38,15.31,15.36,110701.0,13.6781,13.6959,13.6336,13.6781,110701.0
2020-04-22 13:45:00,15.37,15.38,15.34,15.36,54369.0,13.687,13.6959,13.6603,13.6781,54369.0
2020-04-22 13:50:00,15.36,15.41,15.33,15.41,77301.0,13.6781,13.7226,13.6514,13.7226,77301.0
2020-04-22 13:55:00,15.41,15.45,15.39,15.42,197424.0,13.7226,13.7583,13.7048,13.7315,197424.0
2020-04-22 14:00:00,15.42,15.47,15.41,15.45,119722.0,13.7315,13.7761,13.7226,13.7583,119722.0
2020-04-22 14:05:00,15.45,15.47,15.42,15.45,123354.0,13.7583,13.7761,13.7315,13.7583,123354.0
2020-04-22 14:10:00,15.45,15.45,15.39,15.42,64854.0,13.7583,13.7583,13.7048,13.7315,64854.0
2020-04-22 14:15:00,15.41,15.41,15.33,15.34,71392.0,13.7226,13.7226,13.6514,13.6603,71392.0
2020-04-22 14:20:00,15.34,15.39,15.33,15.37,88741.0,13.6603,13.7048,13.6514,13.687,88741.0
2020-04-22 14:25:00,15.36,15.39,15.35,15.36,193539.0,13.6781,13.7048,13.6692,13.6781,193539.0
2020-04-22 14:30:00,15.37,15.41,15.35,15.38,225975.0,13.687,13.7226,13.6692,13.6959,225975.0
2020-04-22 14:35:00,15.38,15.38,15.34,15.35,121091.0,13.6959,13.6959,13.6603,13.6692,121091.0
2020-04-22 14:40:00,15.35,15.36,15.3,15.32,152133.0,13.6692,13.6781,13.6247,13.6425,152133.0
2020-04-22 14:45:00,15.32,15.34,15.28,15.29,138292.0,13.6425,13.6603,13.6069,13.6158,138292.0
2020-04-22 14:50:00,15.29,15.33,15.23,15.26,157338.0,13.6158,13.6514,13.5623,13.5891,157338.0
2020-04-22 14:55:00,15.26,15.29,15.23,15.25,177322.0,13.5891,13.6158,13.5623,13.5802,177322.0
2020-04-22 15:00:00,15.25,15.29,15.24,15.28,142875.0,13.5802,13.6158,13.5712,13.6069,142875.0
2020-04-22 15:05:00,15.29,15.32,15.25,15.31,219533.0,13.6158,13.6425,13.5802,13.6336,219533.0
2020-04-22 15:10:00,15.3,15.33,15.27,15.29,165788.0,13.6247,13.6514,13.598,13.6158,165788.0
2020-04-22 15:15:00,15.29,15.36,15.28,15.33,111754.0,13.6158,13.6781,13.6069,13.6514,111754.0
2020-04-22 15:20:00,15.33,15.41,15.31,15.4,121990.0,13.6514,13.7226,13.6336,13.7137,121990.0
2020-04-22 15:25:00,15.41,15.41,15.3,15.31,229320.0,13.7226,13.7226,13.6247,13.6336,229320.0
2020-04-22 15:30:00,15.31,15.35,15.27,15.29,206208.0,13.6336,13.6692,13.598,13.6158,206208.0
2020-04-22 15:35:00,15.29,15.31,15.27,15.29,203429.0,13.6158,13.6336,13.598,13.6158,203429.0
2020-04-22 15:40:00,15.3,15.38,15.27,15.38,302045.0,13.6247,13.6959,13.598,13.6959,302045.0
2020-04-22 15:45:00,15.38,15.38,15.31,15.34,251213.0,13.6959,13.6959,13.6336,13.6603,251213.0
2020-04-22 15:50:00,15.34,15.37,15.29,15.35,408020.0,13.6603,13.687,13.6158,13.6692,408020.0
2020-04-22 15:55:00,15.35,15.39,15.34,15.35,1089169.0,13.6692,13.7048,13.6603,13.6692,1089169.0
2020-04-23 09:30:00,15.85,16.01,15.75,16.0,656409.0,14.1145,14.2569,14.0254,14.248,656409.0
2020-04-23 09:35:00,16.0,16.26,15.96,16.24,481340.0,14.248,14.4796,14.2124,14.4618,481340.0
2020-04-23 09:40:00,16.25,16.33,16.23,16.27,467033.0,14.4707,14.5419,14.4528,14.4885,467033.0
2020-04-23 09:45:00,16.28,16.3,16.16,16.16,508052.0,14.4974,14.5152,14.3905,14.3905,508052.0
2020-04-23 09:50:00,16.16,16.29,16.15,16.21,247302.0,14.3905,14.5063,14.3816,14.435,247302.0
2020-04-23 09:55:00,16.2,16.32,16.18,16.32,294388.0,14.4261,14.533,14.4083,14.533,294388.0
2020-04-23 10:00:00,16.32,16.43,16.32,16.43,302040.0,14.533,14.6309,14.533,14.6309,302040.0
2020-04-23 10:05:00,16.43,16.46,16.4,16.44,248933.0,14.6309,14.6577,14.6042,14.6399,248933.0
2020-04-23 10:10:00,16.44,16.47,16.27,16.29,286960.0,14.6399,14.6666,14.4885,14.5063,286960.0
2020-04-23 10:15:00,16.29,16.34,16.22,16.29,242791.0,14.5063,14.5508,14.4439,14.5063,242791.0
2020-04-23 10:20:00,16.29,16.39,16.28,16.34,233202.0,14.5063,14.5953,14.4974,14.5508,233202.0
2020-04-23 10:25:00,16.34,16.42,16.33,16.41,229270.0,14.5508,14.622,14.5419,14.6131,229270.0
2020-04-23 10:30:00,16.41,16.44,16.34,16.43,206298.0,14.6131,14.6399,14.5508,14.6309,206298.0
2020-04-23 10:35:00,16.43,16.47,16.39,16.46,161707.0,14.6309,14.6666,14.5953,14.6577,161707.0
2020-04-23 10:40:00,16.46,16.65,16.46,16.63,361248.0,14.6577,14.8269,14.6577,14.809,361248.0
2020-04-23 10:45:00,16.64,16.67,16.49,16.5,213244.0,14.818,14.8447,14.6844,14.6933,213244.0
2020-04-23 10:50:00,16.49,16.61,16.47,16.6,279029.0,14.6844,14.7912,14.6666,14.7823,279029.0
2020-04-23 10:55:00,16.6,16.63,16.58,16.61,182840.0,14.7823,14.809,14.7645,14.7912,182840.0
2020-04-23 11:00:00,16.62,16.62,16.58,16.59,212086.0,14.8001,14.8001,14.7645,14.7734,212086.0
2020-04-23 11:05:00,16.6,16.63,16.54,16.6,329441.0,14.7823,14.809,14.7289,14.7823,329441.0
2020-04-23 11:10:00,16.6,16.64,16.46,16.48,382523.0,14.7823,14.818,14.6577,14.6755,382523.0
2020-04-23 11:15:00,16.48,16.58,16.47,16.57,192381.0,14.6755,14.7645,14.6666,14.7556,192381.0
2020-04-23 11:20:00,16.57,16.58,16.51,16.54,218648.0,14.7556,14.7645,14.7022,14.7289,218648.0
2020-04-23 11:25:00,16.54,16.64,16.54,16.58,106381.0,14.7289,14.818,14.7289,14.7645,106381.0
2020-04-23 11:30:00,16.59,16.62,16.52,16.57,97149.0,14.7734,14.8001,14.7111,14.7556,97149.0
2020-04-23 11:35:00,16.57,16.57,16.48,16.52,306340.0,14.7556,14.7556,14.6755,14.7111,306340.0
2020-04-23 11:40:00,16.52,16.58,16.51,16.55,112793.0,14.7111,14.7645,14.7022,14.7378,112793.0
2020-04-23 11:45:00,16.55,16.57,16.52,16.54,154453.0,14.7378,14.7556,14.7111,14.7289,154453.0
2020-04-23 11:50:00,16.54,16.63,16.54,16.58,187040.0,14.7289,14.809,14.7289,14.7645,187040.0
2020-04-23 11:55:00,16.58,16.64,16.57,16.59,135392.0,14.7645,14.818,14.7556,14.7734,135392.0
2020-04-23 12:00:00,16.59,16.59,16.53,16.57,208723.0,14.7734,14.7734,14.72,14.7556,208723.0
2020-04-23 12:05:00,16.57,16.61,16.56,16.6,122629.0,14.7556,14.7912,14.7467,14.7823,122629.0
2020-04-23 12:10:00,16.59,16.63,16.56,16.61,150578.0,14.7734,14.809,14.7467,14.7912,150578.0
2020-04-23 12:15:00,16.62,16.69,16.6,16.68,192232.0,14.8001,14.8625,14.7823,14.8536,192232.0
2020-04-23 12:20:00,16.69,16.72,16.65,16.71,174257.0,14.8625,14.8892,14.8269,14.8803,174257.0
2020-04-23 12:25:00,16.71,16.77,16.7,16.72,130229.0,14.8803,14.9337,14.8714,14.8892,130229.0
2020-04-23 12:30:00,16.73,16.76,16.68,16.73,141666.0,14.8981,14.9248,14.8536,14.8981,141666.0
2020-04-23 12:35:00,16.73,16.85,16.72,16.82,250765.0,14.8981,15.005,14.8892,14.9782,250765.0
2020-04-23 12:40:00,16.82,16.83,16.73,16.77,212785.0,14.9782,14.9871,14.8981,14.9337,212785.0
2020-04-23 12:45:00,16.76,16.79,16.58,16.77,441035.0,14.9248,14.9515,14.7645,14.9337,441035.0
2020-04-23 12:50:00,16.76,16.77,16.41,16.55,813989.0,14.9248,14.9337,14.6131,14.7378,813989.0
2020-04-23 12:55:00,16.56,16.62,16.48,16.5,399740.0,14.7467,14.8001,14.6755,14.6933,399740.0
2020-04-23 13:00:00,16.5,16.54,16.43,16.47,300840.0,14.6933,14.7289,14.6309,14.6666,300840.0
2020-04-23 13:05:00,16.48,16.52,16.43,16.52,142173.0,14.6755,14.7111,14.6309,14.7111,142173.0
2020-04-23 13:10:00,16.52,16.66,16.5,16.62,115063.0,14.7111,14.8358,14.6933,14.8001,115063.0
2020-04-23 13:15:00,16.63,16.68,16.59,16.62,214835.0,14.809,14.8536,14.7734,14.8001,214835.0
2020-04-23 13:20:00,16.63,16.66,16.56,16.61,148180.0,14.809,14.8358,14.7467,14.7912,148180.0
2020-04-23 13:25:00,16.61,16.61,16.53,16.56,133177.0,14.7912,14.7912,14.72,14.7467,133177.0
2020-04-23 13:30:00,16.56,16.61,16.55,16.6,82633.0,14.7467,14.7912,14.7378,14.7823,82633.0
2020-04-23 13:35:00,16.6,16.63,16.52,16.55,123563.0,14.7823,14.809,14.7111,14.7378,123563.0
2020-04-23 13:40:00,16.55,16.59,16.45,16.48,140234.0,14.7378,14.7734,14.6488,14.6755,140234.0
2020-04-23 13:45:00,16.49,16.53,16.43,16.44,134864.0,14.6844,14.72,14.6309,14.6399,134864.0
2020-04-23 13:50:00,16.44,16.5,16.43,16.45,116770.0,14.6399,14.6933,14.6309,14.6488,116770.0
2020-04-23 13:55:00,16.46,16.5,16.41,16.5,106423.0,14.6577,14.6933,14.6131,14.6933,106423.0
2020-04-23 14:00:00,16.5,16.57,16.46,16.53,118082.0,14.6933,14.7556,14.6577,14.72,118082.0
2020-04-23 14:05:00,16.52,16.58,16.52,16.54,74058.0,14.7111,14.7645,14.7111,14.7289,74058.0
2020-04-23 14:10:00,16.54,16.57,16.49,16.55,68948.0,14.7289,14.7556,14.6844,14.7378,68948.0
2020-04-23 14:15:00,16.55,16.58,16.51,16.51,119435.0,14.7378,14.7645,14.7022,14.7022,119435.0
2020-04-23 14:20:00,16.52,16.56,16.49,16.56,94125.0,14.7111,14.7467,14.6844,14.7467,94125.0
2020-04-23 14:25:00,16.57,16.61,16.55,16.6,102440.0,14.7556,14.7912,14.7378,14.7823,102440.0
2020-04-23 14:30:00,16.61,16.64,16.56,16.6,77318.0,14.7912,14.818,14.7467,14.7823,77318.0
2020-04-23 14:35:00,16.6,16.65,16.58,16.64,111936.0,14.7823,14.8269,14.7645,14.818,111936.0
2020-04-23 14:40:00,16.65,16.73,16.63,16.71,143992.0,14.8269,14.8981,14.809,14.8803,143992.0
2020-04-23 14:45:00,16.71,16.73,16.67,16.67,146041.0,14.8803,14.8981,14.8447,14.8447,146041.0
2020-04-23 14:50:00,16.68,16.76,16.66,16.7,195952.0,14.8536,14.9248,14.8358,14.8714,195952.0
2020-04-23 14:55:00,16.7,16.77,16.64,16.64,106554.0,14.8714,14.9337,14.818,14.818,106554.0
2020-04-23 15:00:00,16.64,16.72,16.62,16.68,119652.0,14.818,14.8892,14.8001,14.8536,119652.0
2020-04-23 15:05:00,16.67,16.71,16.66,16.68,130309.0,14.8447,14.8803,14.8358,14.8536,130309.0
2020-04-23 15:10:00,16.68,16.72,16.65,16.7,209058.0,14.8536,14.8892,14.8269,14.8714,209058.0
2020-04-23 15:15:00,16.69,16.74,16.65,16.69,182443.0,14.8625,14.907,14.8269,14.8625,182443.0
2020-04-23 15:20:00,16.69,16.72,16.67,16.7,154506.0,14.8625,14.8892,14.8447,14.8714,154506.0
2020-04-23 15:25:00,16.7,16.72,16.67,16.69,119264.0,14.8714,14.8892,14.8447,14.8625,119264.0
2020-04-23 15:30:00,16.7,16.78,16.66,16.73,221561.0,14.8714,14.9426,14.8358,14.8981,221561.0
2020-04-23 15:35:00,16.73,16.74,16.69,16.71,156984.0,14.8981,14.907,14.8625,14.8803,156984.0
2020-04-23 15:40:00,16.71,16.75,16.68,16.71,354280.0,14.8803,14.9159,14.8536,14.8803,354280.0
2020-04-23 15:45:00,16.71,16.77,16.65,16.68,347525.0,14.8803,14.9337,14.8269,14.8536,347525.0
2020-04-23 15:50:00,16.68,16.69,16.47,16.48,582576.0,14.8536,14.8625,14.6666,14.6755,582576.0
2020-04-23 15:55:00,16.48,16.57,16.44,16.52,986651.0,14.6755,14.7556,14.6399,14.7111,986651.0
2020-04-24 09:30:00,16.85,17.26,16.85,17.25,902179.0,15.005,15.3701,15.005,15.3612,902179.0
2020-04-24 09:35:00,17.25,17.37,17.21,17.27,943278.0,15.3612,15.468,15.3255,15.379,943278.0
2020-04-24 09:40:00,17.27,17.4,17.24,17.28,551690.0,15.379,15.4947,15.3523,15.3879,551690.0
2020-04-24 09:45:00,17.29,17.32,17.13,17.22,591756.0,15.3968,15.4235,15.2543,15.3344,591756.0
2020-04-24 09:50:00,17.22,17.25,17.04,17.1,419525.0,15.3344,15.3612,15.1742,15.2276,419525.0
2020-04-24 09:55:00,17.09,17.18,17.02,17.04,481245.0,15.2187,15.2988,15.1563,15.1742,481245.0
2020-04-24 10:00:00,17.03,17.05,16.94,17.01,347283.0,15.1652,15.1831,15.0851,15.1474,347283.0
2020-04-24 10:05:00,17.01,17.07,16.95,16.98,162978.0,15.1474,15.2009,15.094,15.1207,162978.0
2020-04-24 10:10:00,16.98,16.99,16.7,16.73,243799.0,15.1207,15.1296,14.8714,14.8981,243799.0
2020-04-24 10:15:00,16.73,16.84,16.66,16.79,294963.0,14.8981,14.9961,14.8358,14.9515,294963.0
2020-04-24 10:20:00,16.78,16.8,16.72,16.76,233340.0,14.9426,14.9604,14.8892,14.9248,233340.0
2020-04-24 10:25:00,16.75,16.77,16.55,16.64,231407.0,14.9159,14.9337,14.7378,14.818,231407.0
2020-04-24 10:30:00,16.64,16.69,16.59,16.62,179168.0,14.818,14.8625,14.7734,14.8001,179168.0
2020-04-24 10:35:00,16.61,16.75,16.6,16.73,332537.0,14.7912,14.9159,14.7823,14.8981,332537.0
2020-04-24 10:40:00,16.73,16.82,16.67,16.79,165724.0,14.8981,14.9782,14.8447,14.9515,165724.0
2020-04-24 10:45:00,16.79,16.8,16.68,16.69,160512.0,14.9515,14.9604,14.8536,14.8625,160512.0
2020-04-24 10:50:00,16.69,16.74,16.68,16.72,99069.0,14.8625,14.907,14.8536,14.8892,99069.0
2020-04-24 10:55:00,16.72,16.74,16.67,16.71,116058.0,14.8892,14.907,14.8447,14.8803,116058.0
2020-04-24 11:00:00,16.71,16.71,16.58,16.62,155631.0,14.8803,14.8803,14.7645,14.8001,155631.0
2020-04-24 11:05:00,16.62,16.62,16.51,16.52,123767.0,14.8001,14.8001,14.7022,14.7111,123767.0
2020-04-24 11:10:00,16.52,16.52,16.42,16.47,133898.0,14.7111,14.7111,14.622,14.6666,133898.0
2020-04-24 11:15:00,16.46,16.49,16.37,16.39,152386.0,14.6577,14.6844,14.5775,14.5953,152386.0
2020-04-24 11:20:00,16.4,16.44,16.37,16.41,147324.0,14.6042,14.6399,14.5775,14.6131,147324.0
2020-04-24 11:25:00,16.42,16.5,16.41,16.42,139883.0,14.622,14.6933,14.6131,14.622,139883.0
2020-04-24 11:30:00,16.41,16.49,16.37,16.42,136952.0,14.6131,14.6844,14.5775,14.622,136952.0
2020-04-24 11:35:00,16.41,16.49,16.4,16.47,90358.0,14.6131,14.6844,14.6042,14.6666,90358.0
2020-04-24 11:40:00,16.47,16.48,16.34,16.39,160278.0,14.6666,14.6755,14.5508,14.5953,160278.0
2020-04-24 11:45:00,16.38,16.38,16.31,16.37,119096.0,14.5864,14.5864,14.5241,14.5775,119096.0
2020-04-24 11:50:00,16.37,16.38,16.29,16.33,143303.0,14.5775,14.5864,14.5063,14.5419,143303.0
2020-04-24 11:55:00,16.33,16.39,16.32,16.36,149250.0,14.5419,14.5953,14.533,14.5686,149250.0
2020-04-24 12:00:00,16.36,16.42,16.34,16.41,190436.0,14.5686,14.622,14.5508,14.6131,190436.0
2020-04-24 12:05:00,16.41,16.43,16.33,16.34,82925.0,14.6131,14.6309,14.5419,14.5508,82925.0
2020-04-24 12:10:00,16.34,16.34,16.25,16.26,142206.0,14.5508,14.5508,14.4707,14.4796,142206.0
2020-04-24 12:15:00,16.27,16.29,16.16,16.19,186885.0,14.4885,14.5063,14.3905,14.4172,186885.0
2020-04-24 12:20:00,16.19,16.2,16.06,16.1,272668.0,14.4172,14.4261,14.3015,14.3371,272668.0
2020-04-24 12:25:00,16.11,16.15,16.06,16.07,215447.0,14.346,14.3816,14.3015,14.3104,215447.0
2020-04-24 12:30:00,16.07,16.09,16.04,16.08,115907.0,14.3104,14.3282,14.2837,14.3193,115907.0
2020-04-24 12:35:00,16.07,16.08,16.02,16.08,138860.0,14.3104,14.3193,14.2658,14.3193,138860.0
2020-04-24 12:40:00,16.08,16.14,16.04,16.12,156221.0,14.3193,14.3727,14.2837,14.3549,156221.0
2020-04-24 12:45:00,16.11,16.18,16.11,16.17,160795.0,14.346,14.4083,14.346,14.3994,160795.0
2020-04-24 12:50:00,16.17,16.18,16.1,16.13,101635.0,14.3994,14.4083,14.3371,14.3638,101635.0
2020-04-24 12:55:00,16.13,16.13,16.08,16.13,97333.0,14.3638,14.3638,14.3193,14.3638,97333.0
2020-04-24 13:00:00,16.13,16.15,16.09,16.1,126610.0,14.3638,14.3816,14.3282,14.3371,126610.0
2020-04-24 13:05:00,16.1,16.14,16.09,16.11,90303.0,14.3371,14.3727,14.3282,14.346,90303.0
2020-04-24 13:10:00,16.11,16.12,16.03,16.04,206284.0,14.346,14.3549,14.2747,14.2837,206284.0
2020-04-24 13:15:00,16.04,16.04,15.97,16.02,267156.0,14.2837,14.2837,14.2213,14.2658,267156.0
2020-04-24 13:20:00,16.01,16.1,16.01,16.06,203117.0,14.2569,14.3371,14.2569,14.3015,203117.0
2020-04-24 13:25:00,16.07,16.1,16.04,16.1,157050.0,14.3104,14.3371,14.2837,14.3371,157050.0
2020-04-24 13:30:00,16.1,16.1,16.03,16.05,112286.0,14.3371,14.3371,14.2747,14.2926,112286.0
2020-04-24 13:35:00,16.06,16.08,16.03,16.05,127853.0,14.3015,14.3193,14.2747,14.2926,127853.0
2020-04-24 13:40:00,16.05,16.18,16.05,16.18,230328.0,14.2926,14.4083,14.2926,14.4083,230328.0
2020-04-24 13:45:00,16.17,16.18,16.11,16.14,122817.0,14.3994,14.4083,14.346,14.3727,122817.0
2020-04-24 13:50:00,16.14,16.16,16.11,16.15,110360.0,14.3727,14.3905,14.346,14.3816,110360.0
2020-04-24 13:55:00,16.16,16.21,16.13,16.19,146056.0,14.3905,14.435,14.3638,14.4172,146056.0
2020-04-24 14:00:00,16.18,16.19,16.13,16.17,83024.0,14.4083,14.4172,14.3638,14.3994,83024.0
2020-04-24 14:05:00,16.17,16.21,16.14,16.2,94338.0,14.3994,14.435,14.3727,14.4261,94338.0
2020-04-24 14:10:00,16.2,16.21,16.12,16.14,139401.0,14.4261,14.435,14.3549,14.3727,139401.0
2020-04-24 14:15:00,16.13,16.16,16.1,16.12,130616.0,14.3638,14.3905,14.3371,14.3549,130616.0
2020-04-24 14:20:00,16.12,16.15,16.08,16.14,159096.0,14.3549,14.3816,14.3193,14.3727,159096.0
2020-04-24 14:25:00,16.14,16.2,16.1,16.2,171712.0,14.3727,14.4261,14.3371,14.4261,171712.0
2020-04-24 14:30:00,16.19,16.21,16.16,16.16,82151.0,14.4172,14.435,14.3905,14.3905,82151.0
2020-04-24 14:35:00,16.16,16.27,16.16,16.25,186388.0,14.3905,14.4885,14.3905,14.4707,186388.0
2020-04-24 14:40:00,16.25,16.28,16.23,16.24,116132.0,14.4707,14.4974,14.4528,14.4618,116132.0
2020-04-24 14:45:00,16.24,16.26,16.23,16.25,165140.0,14.4618,14.4796,14.4528,14.4707,165140.0
2020-04-24 14:50:00,16.26,16.32,16.25,16.25,177480.0,14.4796,14.533,14.4707,14.4707,177480.0
2020-04-24 14:55:00,16.26,16.26,16.19,16.2,359300.0,14.4796,14.4796,14.4172,14.4261,359300.0
2020-04-24 15:00:00,16.19,16.24,16.16,16.23,254038.0,14.4172,14.4618,14.3905,14.4528,254038.0
2020-04-24 15:05:00,16.22,16.31,16.22,16.27,166991.0,14.4439,14.5241,14.4439,14.4885,166991.0
2020-04-24 15:10:00,16.27,16.3,16.23,16.29,197594.0,14.4885,14.5152,14.4528,14.5063,197594.0
2020-04-24 15:15:00,16.29,16.29,16.25,16.25,176247.0,14.5063,14.5063,14.4707,14.4707,176247.0
2020-04-24 15:20:00,16.25,16.26,16.21,16.25,605412.0,14.4707,14.4796,14.435,14.4707,605412.0
2020-04-24 15:25:00,16.25,16.27,16.23,16.27,209824.0,14.4707,14.4885,14.4528,14.4885,209824.0
2020-04-24 15:30:00,16.27,16.27,16.22,16.25,210173.0,14.4885,14.4885,14.4439,14.4707,210173.0
2020-04-24 15:35:00,16.25,16.27,16.22,16.25,230685.0,14.4707,14.4885,14.4439,14.4707,230685.0
2020-04-24 15:40:00,16.26,16.27,16.24,16.25,236160.0,14.4796,14.4885,14.4618,14.4707,236160.0
2020-04-24 15:45:00,16.25,16.28,16.22,16.28,228476.0,14.4707,14.4974,14.4439,14.4974,228476.0
2020-04-24 15:50:00,16.28,16.28,16.09,16.12,556538.0,14.4974,14.4974,14.3282,14.3549,556538.0
2020-04-24 15:55:00,16.11,16.15,16.06,16.09,932819.0,14.346,14.3816,14.3015,14.3282,932819.0
2020-04-27 09:30:00,15.75,15.83,15.57,15.62,948669.0,14.0254,14.0966,13.8651,13.9096,948669.0
2020-04-27 09:35:00,15.62,15.67,15.51,15.52,291948.0,13.9096,13.9542,13.8117,13.8206,291948.0
2020-04-27 09:40:00,15.52,15.52,15.18,15.23,599903.0,13.8206,13.8206,13.5178,13.5623,599903.0
2020-04-27 09:45:00,15.23,15.46,15.2,15.46,478756.0,13.5623,13.7672,13.5356,13.7672,478756.0
2020-04-27 09:50:00,15.45,15.59,15.43,15.54,301811.0,13.7583,13.8829,13.7404,13.8384,301811.0
2020-04-27 09:55:00,15.53,15.53,15.42,15.45,240950.0,13.8295,13.8295,13.7315,13.7583,240950.0
2020-04-27 10:00:00,15.45,15.5,15.39,15.41,164803.0,13.7583,13.8028,13.7048,13.7226,164803.0
2020-04-27 10:05:00,15.4,15.5,15.36,15.46,198331.0,13.7137,13.8028,13.6781,13.7672,198331.0
2020-04-27 10:10:00,15.47,15.49,15.43,15.46,196020.0,13.7761,13.7939,13.7404,13.7672,196020.0
2020-04-27 10:15:00,15.46,15.64,15.44,15.64,163965.0,13.7672,13.9274,13.7493,13.9274,163965.0
2020-04-27 10:20:00,15.63,15.78,15.61,15.76,277293.0,13.9185,14.0521,13.9007,14.0343,277293.0
2020-04-27 10:25:00,15.77,15.77,15.56,15.57,188607.0,14.0432,14.0432,13.8562,13.8651,188607.0
2020-04-27 10:30:00,15.57,15.63,15.53,15.55,184584.0,13.8651,13.9185,13.8295,13.8473,184584.0
2020-04-27 10:35:00,15.54,15.64,15.52,15.59,143442.0,13.8384,13.9274,13.8206,13.8829,143442.0
2020-04-27 10:40:00,15.59,15.74,15.58,15.74,177784.0,13.8829,14.0165,13.874,14.0165,177784.0
2020-04-27 10:45:00,15.73,15.74,15.65,15.7,141306.0,14.0076,14.0165,13.9364,13.9809,141306.0
2020-04-27 10:50:00,15.7,15.76,15.64,15.75,162587.0,13.9809,14.0343,13.9274,14.0254,162587.0
2020-04-27 10:55:00,15.75,15.77,15.68,15.7,136128.0,14.0254,14.0432,13.9631,13.9809,136128.0
2020-04-27 11:00:00,15.71,15.8,15.69,15.79,240901.0,13.9898,14.0699,13.972,14.061,240901.0
2020-04-27 11:05:00,15.79,15.82,15.73,15.78,167581.0,14.061,14.0877,14.0076,14.0521,167581.0
2020-04-27 11:10:00,15.78,15.79,15.7,15.76,91665.0,14.0521,14.061,13.9809,14.0343,91665.0
2020-04-27 11:15:00,15.75,15.77,15.66,15.72,170101.0,14.0254,14.0432,13.9453,13.9987,170101.0
2020-04-27 11:20:00,15.73,15.76,15.68,15.72,68060.0,14.0076,14.0343,13.9631,13.9987,68060.0
2020-04-27 11:25:00,15.73,15.74,15.69,15.73,143448.0,14.0076,14.0165,13.972,14.0076,143448.0
2020-04-27 11:30:00,15.72,15.85,15.71,15.85,161858.0,13.9987,14.1145,13.9898,14.1145,161858.0
2020-04-27 11:35:00,15.85,15.92,15.82,15.87,142554.0,14.1145,14.1768,14.0877,14.1323,142554.0
2020-04-27 11:40:00,15.87,15.93,15.86,15.88,175071.0,14.1323,14.1857,14.1234,14.1412,175071.0
2020-04-27 11:45:00,15.87,15.98,15.85,15.98,372945.0,14.1323,14.2302,14.1145,14.2302,372945.0
2020-04-27 11:50:00,15.97,15.98,15.87,15.93,209707.0,14.2213,14.2302,14.1323,14.1857,209707.0
2020-04-27 11:55:00,15.93,15.98,15.92,15.94,124528.0,14.1857,14.2302,14.1768,14.1946,124528.0
2020-04-27 12:00:00,15.94,16.02,15.9,15.99,179674.0,14.1946,14.2658,14.159,14.2391,179674.0
2020-04-27 12:05:00,15.99,16.04,15.96,16.0,114062.0,14.2391,14.2837,14.2124,14.248,114062.0
2020-04-27 12:10:00,16.0,16.01,15.93,15.95,224504.0,14.248,14.2569,14.1857,14.2035,224504.0
2020-04-27 12:15:00,15.95,16.0,15.94,15.96,134198.0,14.2035,14.248,14.1946,14.2124,134198.0
2020-04-27 12:20:00,15.95,15.97,15.92,15.96,70024.0,14.2035,14.2213,14.1768,14.2124,70024.0
2020-04-27 12:25:00,15.96,15.98,15.91,15.93,104166.0,14.2124,14.2302,14.1679,14.1857,104166.0
2020-04-27 12:30:00,15.93,15.95,15.89,15.91,98126.0,14.1857,14.2035,14.1501,14.1679,98126.0
2020-04-27 12:35:00,15.92,15.92,15.87,15.9,134576.0,14.1768,14.1768,14.1323,14.159,134576.0
2020-04-27 12:40:00,15.89,15.91,15.86,15.91,147558.0,14.1501,14.1679,14.1234,14.1679,147558.0
2020-04-27 12:45:00,15.91,15.92,15.88,15.91,174577.0,14.1679,14.1768,14.1412,14.1679,174577.0
2020-04-27 12:50:00,15.91,15.94,15.88,15.89,176638.0,14.1679,14.1946,14.1412,14.1501,176638.0
2020-04-27 12:55:00,15.9,15.95,15.89,15.92,97279.0,14.159,14.2035,14.1501,14.1768,97279.0
2020-04-27 13:00:00,15.91,15.92,15.83,15.84,175012.0,14.1679,14.1768,14.0966,14.1056,175012.0
2020-04-27 13:05:00,15.84,15.86,15.8,15.83,82781.0,14.1056,14.1234,14.0699,14.0966,82781.0
2020-04-27 13:10:00,15.83,15.86,15.83,15.85,95576.0,14.0966,14.1234,14.0966,14.1145,95576.0
2020-04-27 13:15:00,15.84,15.86,15.82,15.83,121521.0,14.1056,14.1234,14.0877,14.0966,121521.0
2020-04-27 13:20:00,15.83,15.86,15.81,15.84,98868.0,14.0966,14.1234,14.0788,14.1056,98868.0
2020-04-27 13:25:00,15.85,15.92,15.84,15.92,159730.0,14.1145,14.1768,14.1056,14.1768,159730.0
2020-04-27 13:30:00,15.92,15.97,15.89,15.93,217311.0,14.1768,14.2213,14.1501,14.1857,217311.0
2020-04-27 13:35:00,15.93,15.95,15.89,15.93,162381.0,14.1857,14.2035,14.1501,14.1857,162381.0
2020-04-27 13:40:00,15.94,15.97,15.92,15.95,112249.0,14.1946,14.2213,14.1768,14.2035,112249.0
2020-04-27 13:45:00,15.95,16.0,15.94,15.98,94637.0,14.2035,14.248,14.1946,14.2302,94637.0
2020-04-27 13:50:00,15.98,16.0,15.92,15.97,223227.0,14.2302,14.248,14.1768,14.2213,223227.0
2020-04-27 13:55:00,15.96,16.02,15.95,16.01,174213.0,14.2124,14.2658,14.2035,14.2569,174213.0
2020-04-27 14:00:00,16.01,16.04,15.98,16.01,116308.0,14.2569,14.2837,14.2302,14.2569,116308.0
2020-04-27 14:05:00,16.01,16.03,15.98,16.03,98520.0,14.2569,14.2747,14.2302,14.2747,98520.0
2020-04-27 14:10:00,16.03,16.11,16.0,16.08,212079.0,14.2747,14.346,14.248,14.3193,212079.0
2020-04-27 14:15:00,16.09,16.1,16.04,16.05,103145.0,14.3282,14.3371,14.2837,14.2926,103145.0
2020-04-27 14:20:00,16.04,16.13,16.04,16.13,63442.0,14.2837,14.3638,14.2837,14.3638,63442.0
2020-04-27 14:25:00,16.12,16.15,16.09,16.14,101948.0,14.3549,14.3816,14.3282,14.3727,101948.0
2020-04-27 14:30:00,16.14,16.19,16.13,16.15,86293.0,14.3727,14.4172,14.3638,14.3816,86293.0
2020-04-27 14:35:00,16.14,16.2,16.13,16.19,107461.0,14.3727,14.4261,14.3638,14.4172,107461.0
2020-04-27 14:40:00,16.19,16.27,16.19,16.23,201402.0,14.4172,14.4885,14.4172,14.4528,201402.0
2020-04-27 14:45:00,16.23,16.27,16.23,16.24,102530.0,14.4528,14.4885,14.4528,14.4618,102530.0
2020-04-27 14:50:00,16.24,16.29,16.22,16.25,96113.0,14.4618,14.5063,14.4439,14.4707,96113.0
2020-04-27 14:55:00,16.26,16.28,16.24,16.28,83968.0,14.4796,14.4974,14.4618,14.4974,83968.0
2020-04-27 15:00:00,16.28,16.3,16.25,16.29,162493.0,14.4974,14.5152,14.4707,14.5063,162493.0
2020-04-27 15:05:00,16.29,16.3,16.25,16.29,111861.0,14.5063,14.5152,14.4707,14.5063,111861.0
2020-04-27 15:10:00,16.29,16.39,16.28,16.3,186585.0,14.5063,14.5953,14.4974,14.5152,186585.0
2020-04-27 15:15:00,16.31,16.31,16.21,16.25,198800.0,14.5241,14.5241,14.435,14.4707,198800.0
2020-04-27 15:20:00,16.25,16.25,16.17,16.22,141095.0,14.4707,14.4707,14.3994,14.4439,141095.0
2020-04-27 15:25:00,16.21,16.22,16.19,16.21,138511.0,14.435,14.4439,14.4172,14.435,138511.0
2020-04-27 15:30:00,16.21,16.22,16.16,16.2,281505.0,14.435,14.4439,14.3905,14.4261,281505.0
2020-04-27 15:35:00,16.2,16.22,16.18,16.2,217072.0,14.4261,14.4439,14.4083,14.4261,217072.0
2020-04-27 15:40:00,16.19,16.22,16.18,16.2,203706.0,14.4172,14.4439,14.4083,14.4261,203706.0
2020-04-27 15:45:00,16.2,16.21,16.17,16.2,246802.0,14.4261,14.435,14.3994,14.4261,246802.0
2020-04-27 15:50:00,16.2,16.21,16.13,16.15,373324.0,14.4261,14.435,14.3638,14.3816,373324.0
2020-04-27 15:55:00,16.15,16.15,16.03,16.05,1490607.0,14.3816,14.3816,14.2747,14.2926,1490607.0
2020-04-28 09:30:00,16.4,16.5,16.28,16.32,670134.0,14.6042,14.6933,14.4974,14.533,670134.0
2020-04-28 09:35:00,16.3,16.5,16.28,16.4,308071.0,14.5152,14.6933,14.4974,14.6042,308071.0
2020-04-28 09:40:00,16.4,16.48,16.28,16.48,301907.0,14.6042,14.6755,14.4974,14.6755,301907.0
2020-04-28 09:45:00,16.47,16.58,16.47,16.54,334867.0,14.6666,14.7645,14.6666,14.7289,334867.0
2020-04-28 09:50:00,16.54,16.64,16.51,16.62,389866.0,14.7289,14.818,14.7022,14.8001,389866.0
2020-04-28 09:55:00,16.62,16.63,16.46,16.46,260990.0,14.8001,14.809,14.6577,14.6577,260990.0
2020-04-28 10:00:00,16.47,16.56,16.43,16.53,270503.0,14.6666,14.7467,14.6309,14.72,270503.0
2020-04-28 10:05:00,16.53,16.64,16.53,16.57,240313.0,14.72,14.818,14.72,14.7556,240313.0
2020-04-28 10:10:00,16.57,16.57,16.45,16.47,561741.0,14.7556,14.7556,14.6488,14.6666,561741.0
2020-04-28 10:15:00,16.48,16.67,16.46,16.6,244515.0,14.6755,14.8447,14.6577,14.7823,244515.0
2020-04-28 10:20:00,16.61,16.61,16.37,16.38,222224.0,14.7912,14.7912,14.5775,14.5864,222224.0
2020-04-28 10:25:00,16.38,16.44,16.32,16.36,302779.0,14.5864,14.6399,14.533,14.5686,302779.0
2020-04-28 10:30:00,16.36,16.4,16.27,16.34,172830.0,14.5686,14.6042,14.4885,14.5508,172830.0
2020-04-28 10:35:00,16.33,16.38,16.3,16.33,109483.0,14.5419,14.5864,14.5152,14.5419,109483.0
2020-04-28 10:40:00,16.32,16.33,16.15,16.21,263470.0,14.533,14.5419,14.3816,14.435,263470.0
2020-04-28 10:45:00,16.21,16.28,16.18,16.21,108985.0,14.435,14.4974,14.4083,14.435,108985.0
2020-04-28 10:50:00,16.21,16.21,15.95,15.96,247138.0,14.435,14.435,14.2035,14.2124,247138.0
2020-04-28 10:55:00,15.95,16.04,15.9,15.98,198584.0,14.2035,14.2837,14.159,14.2302,198584.0
2020-04-28 11:00:00,15.98,16.04,15.92,16.01,152553.0,14.2302,14.2837,14.1768,14.2569,152553.0
2020-04-28 11:05:00,16.01,16.17,15.97,16.15,214638.0,14.2569,14.3994,14.2213,14.3816,214638.0
2020-04-28 11:10:00,16.16,16.22,16.14,16.2,148540.0,14.3905,14.4439,14.3727,14.4261,148540.0
2020-04-28 11:15:00,16.21,16.26,16.12,16.25,192759.0,14.435,14.4796,14.3549,14.4707,192759.0
2020-04-28 11:20:00,16.26,16.29,16.21,16.24,174713.0,14.4796,14.5063,14.435,14.4618,174713.0
2020-04-28 11:25:00,16.25,16.36,16.24,16.32,168939.0,14.4707,14.5686,14.4618,14.533,168939.0
2020-04-28 11:30:00,16.32,16.41,16.29,16.41,175101.0,14.533,14.6131,14.5063,14.6131,175101.0
2020-04-28 11:35:00,16.4,16.41,16.2,16.21,232418.0,14.6042,14.6131,14.4261,14.435,232418.0
2020-04-28 11:40:00,16.21,16.27,16.15,16.25,81454.0,14.435,14.4885,14.3816,14.4707,81454.0
2020-04-28 11:45:00,16.25,16.31,16.23,16.24,101802.0,14.4707,14.5241,14.4528,14.4618,101802.0
2020-04-28 11:50:00,16.24,16.26,16.17,16.21,122189.0,14.4618,14.4796,14.3994,14.435,122189.0
2020-04-28 11:55:00,16.21,16.23,16.17,16.21,144274.0,14.435,14.4528,14.3994,14.435,144274.0
2020-04-28 12:00:00,16.21,16.29,16.19,16.25,166138.0,14.435,14.5063,14.4172,14.4707,166138.0
2020-04-28 12:05:00,16.25,16.33,16.23,16.29,114326.0,14.4707,14.5419,14.4528,14.5063,114326.0
2020-04-28 12:10:00,16.29,16.34,16.25,16.25,145594.0,14.5063,14.5508,14.4707,14.4707,145594.0
2020-04-28 12:15:00,16.25,16.28,16.2,16.25,102898.0,14.4707,14.4974,14.4261,14.4707,102898.0
2020-04-28 12:20:00,16.25,16.26,16.21,16.25,92393.0,14.4707,14.4796,14.435,14.4707,92393.0
2020-04-28 12:25:00,16.26,16.26,16.22,16.24,209435.0,14.4796,14.4796,14.4439,14.4618,209435.0
2020-04-28 12:30:00,16.25,16.26,16.23,16.25,143079.0,14.4707,14.4796,14.4528,14.4707,143079.0
2020-04-28 12:35:00,16.24,16.25,16.2,16.22,84394.0,14.4618,14.4707,14.4261,14.4439,84394.0
2020-04-28 12:40:00,16.22,16.23,16.16,16.19,97203.0,14.4439,14.4528,14.3905,14.4172,97203.0
2020-04-28 12:45:00,16.2,16.2,16.14,16.19,80041.0,14.4261,14.4261,14.3727,14.4172,80041.0
2020-04-28 12:50:00,16.19,16.19,16.12,16.14,70966.0,14.4172,14.4172,14.3549,14.3727,70966.0
2020-04-28 12:55:00,16.14,16.2,16.13,16.16,177094.0,14.3727,14.4261,14.3638,14.3905,177094.0
2020-04-28 13:00:00,16.17,16.23,16.14,16.21,138034.0,14.3994,14.4528,14.3727,14.435,138034.0
2020-04-28 13:05:00,16.22,16.26,16.22,16.25,75882.0,14.4439,14.4796,14.4439,14.4707,75882.0
2020-04-28 13:10:00,16.25,16.27,16.21,16.22,120439.0,14.4707,14.4885,14.435,14.4439,120439.0
2020-04-28 13:15:00,16.22,16.25,16.2,16.22,78361.0,14.4439,14.4707,14.4261,14.4439,78361.0
2020-04-28 13:20:00,16.23,16.26,16.23,16.25,74129.0,14.4528,14.4796,14.4528,14.4707,74129.0
2020-04-28 13:25:00,16.25,16.37,16.24,16.35,275156.0,14.4707,14.5775,14.4618,14.5597,275156.0
2020-04-28 13:30:00,16.34,16.37,16.31,16.32,81508.0,14.5508,14.5775,14.5241,14.533,81508.0
2020-04-28 13:35:00,16.32,16.35,16.28,16.32,182728.0,14.533,14.5597,14.4974,14.533,182728.0
2020-04-28 13:40:00,16.32,16.36,16.29,16.35,158723.0,14.533,14.5686,14.5063,14.5597,158723.0
2020-04-28 13:45:00,16.36,16.36,16.31,16.32,110375.0,14.5686,14.5686,14.5241,14.533,110375.0
2020-04-28 13:50:00,16.32,16.34,16.31,16.33,74033.0,14.533,14.5508,14.5241,14.5419,74033.0
2020-04-28 13:55:00,16.32,16.33,16.24,16.27,81523.0,14.533,14.5419,14.4618,14.4885,81523.0
2020-04-28 14:00:00,16.26,16.33,16.26,16.31,59380.0,14.4796,14.5419,14.4796,14.5241,59380.0
2020-04-28 14:05:00,16.32,16.32,16.27,16.3,98027.0,14.533,14.533,14.4885,14.5152,98027.0
2020-04-28 14:10:00,16.3,16.3,16.24,16.26,291102.0,14.5152,14.5152,14.4618,14.4796,291102.0
2020-04-28 14:15:00,16.25,16.35,16.24,16.32,131604.0,14.4707,14.5597,14.4618,14.533,131604.0
2020-04-28 14:20:00,16.32,16.32,16.27,16.3,149787.0,14.533,14.533,14.4885,14.5152,149787.0
2020-04-28 14:25:00,16.3,16.34,16.29,16.32,201963.0,14.5152,14.5508,14.5063,14.533,201963.0
2020-04-28 14:30:00,16.32,16.34,16.29,16.3,165260.0,14.533,14.5508,14.5063,14.5152,165260.0
2020-04-28 14:35:00,16.3,16.31,16.22,16.25,113912.0,14.5152,14.5241,14.4439,14.4707,113912.0
2020-04-28 14:40:00,16.25,16.27,16.21,16.21,162329.0,14.4707,14.4885,14.435,14.435,162329.0
2020-04-28 14:45:00,16.21,16.26,16.21,16.26,106316.0,14.435,14.4796,14.435,14.4796,106316.0
2020-04-28 14:50:00,16.25,16.27,16.2,16.21,174417.0,14.4707,14.4885,14.4261,14.435,174417.0
2020-04-28 14:55:00,16.21,16.22,16.17,16.2,110277.0,14.435,14.4439,14.3994,14.4261,110277.0
2020-04-28 15:00:00,16.21,16.21,16.18,16.2,244656.0,14.435,14.435,14.4083,14.4261,244656.0
2020-04-28 15:05:00,16.2,16.21,16.16,16.19,106759.0,14.4261,14.435,14.3905,14.4172,106759.0
2020-04-28 15:10:00,16.19,16.22,16.15,16.15,131262.0,14.4172,14.4439,14.3816,14.3816,131262.0
2020-04-28 15:15:00,16.16,16.22,16.15,16.18,218382.0,14.3905,14.4439,14.3816,14.4083,218382.0
2020-04-28 15:20:00,16.19,16.21,16.12,16.18,280308.0,14.4172,14.435,14.3549,14.4083,280308.0
2020-04-28 15:25:00,16.18,16.21,16.17,16.19,207602.0,14.4083,14.435,14.3994,14.4172,207602.0
2020-04-28 15:30:00,16.19,16.22,16.16,16.19,322971.0,14.4172,14.4439,14.3905,14.4172,322971.0
2020-04-28 15:35:00,16.19,16.26,16.16,16.23,354101.0,14.4172,14.4796,14.3905,14.4528,354101.0
2020-04-28 15:40:00,16.23,16.23,16.15,16.16,353153.0,14.4528,14.4528,14.3816,14.3905,353153.0
2020-04-28 15:45:00,16.16,16.16,16.08,16.09,414108.0,14.3905,14.3905,14.3193,14.3282,414108.0
2020-04-28 15:50:00,16.09,16.1,16.02,16.04,673113.0,14.3282,14.3371,14.2658,14.2837,673113.0
2020-04-28 15:55:00,16.03,16.15,16.03,16.15,779015.0,14.2747,14.3816,14.2747,14.3816,779015.0
2020-04-29 09:30:00,16.95,17.11,16.77,17.11,1075246.0,15.094,15.2365,14.9337,15.2365,1075246.0
2020-04-29 09:35:00,17.1,17.16,17.01,17.09,529494.0,15.2276,15.281,15.1474,15.2187,529494.0
2020-04-29 09:40:00,17.09,17.2,17.07,17.18,351827.0,15.2187,15.3166,15.2009,15.2988,351827.0
2020-04-29 09:45:00,17.19,17.2,17.1,17.15,253556.0,15.3077,15.3166,15.2276,15.2721,253556.0
2020-04-29 09:50:00,17.15,17.27,17.14,17.27,399490.0,15.2721,15.379,15.2632,15.379,399490.0
2020-04-29 09:55:00,17.27,17.34,17.19,17.23,258237.0,15.379,15.4413,15.3077,15.3433,258237.0
2020-04-29 10:00:00,17.23,17.25,17.09,17.14,306650.0,15.3433,15.3612,15.2187,15.2632,306650.0
2020-04-29 10:05:00,17.14,17.21,17.12,17.14,154934.0,15.2632,15.3255,15.2454,15.2632,154934.0
2020-04-29 10:10:00,17.14,17.19,17.09,17.19,299603.0,15.2632,15.3077,15.2187,15.3077,299603.0
2020-04-29 10:15:00,17.19,17.25,17.16,17.2,174492.0,15.3077,15.3612,15.281,15.3166,174492.0
2020-04-29 10:20:00,17.2,17.3,17.18,17.29,144730.0,15.3166,15.4057,15.2988,15.3968,144730.0
2020-04-29 10:25:00,17.3,17.3,17.21,17.23,104408.0,15.4057,15.4057,15.3255,15.3433,104408.0
2020-04-29 10:30:00,17.23,17.26,17.15,17.19,186281.0,15.3433,15.3701,15.2721,15.3077,186281.0
2020-04-29 10:35:00,17.19,17.39,17.19,17.39,172612.0,15.3077,15.4858,15.3077,15.4858,172612.0
2020-04-29 10:40:00,17.39,17.48,17.38,17.47,182627.0,15.4858,15.566,15.4769,15.5571,182627.0
2020-04-29 10:45:00,17.47,17.58,17.46,17.51,428361.0,15.5571,15.655,15.5482,15.5927,428361.0
2020-04-29 10:50:00,17.52,17.64,17.52,17.63,214107.0,15.6016,15.7085,15.6016,15.6995,214107.0
2020-04-29 10:55:00,17.63,17.74,17.63,17.73,243836.0,15.6995,15.7975,15.6995,15.7886,243836.0
2020-04-29 11:00:00,17.73,17.79,17.7,17.71,408076.0,15.7886,15.842,15.7619,15.7708,408076.0
2020-04-29 11:05:00,17.71,17.78,17.64,17.71,381727.0,15.7708,15.8331,15.7085,15.7708,381727.0
2020-04-29 11:10:00,17.7,17.74,17.6,17.61,234373.0,15.7619,15.7975,15.6728,15.6817,234373.0
2020-04-29 11:15:00,17.6,17.76,17.58,17.75,165293.0,15.6728,15.8153,15.655,15.8064,165293.0
2020-04-29 11:20:00,17.75,17.92,17.7,17.91,247131.0,15.8064,15.9578,15.7619,15.9489,247131.0
2020-04-29 11:25:00,17.9,18.03,17.89,17.98,539285.0,15.94,16.0557,15.9311,16.0112,539285.0
2020-04-29 11:30:00,17.98,18.04,17.93,17.95,355406.0,16.0112,16.0647,15.9667,15.9845,355406.0
2020-04-29 11:35:00,17.94,17.97,17.78,17.78,262211.0,15.9756,16.0023,15.8331,15.8331,262211.0
2020-04-29 11:40:00,17.77,17.78,17.59,17.6,250727.0,15.8242,15.8331,15.6639,15.6728,250727.0
2020-04-29 11:45:00,17.59,17.69,17.52,17.55,191171.0,15.6639,15.753,15.6016,15.6283,191171.0
2020-04-29 11:50:00,17.55,17.66,17.53,17.64,291075.0,15.6283,15.7263,15.6105,15.7085,291075.0
2020-04-29 11:55:00,17.64,17.7,17.62,17.66,120982.0,15.7085,15.7619,15.6906,15.7263,120982.0
2020-04-29 12:00:00,17.65,17.66,17.52,17.62,170418.0,15.7174,15.7263,15.6016,15.6906,170418.0
2020-04-29 12:05:00,17.61,17.66,17.6,17.61,79250.0,15.6817,15.7263,15.6728,15.6817,79250.0
2020-04-29 12:10:00,17.61,17.68,17.58,17.62,131847.0,15.6817,15.7441,15.655,15.6906,131847.0
2020-04-29 12:15:00,17.62,17.67,17.56,17.6,98280.0,15.6906,15.7352,15.6372,15.6728,98280.0
2020-04-29 12:20:00,17.6,17.63,17.59,17.63,62422.0,15.6728,15.6995,15.6639,15.6995,62422.0
2020-04-29 12:25:00,17.62,17.63,17.56,17.58,162877.0,15.6906,15.6995,15.6372,15.655,162877.0
2020-04-29 12:30:00,17.57,17.67,17.57,17.66,88873.0,15.6461,15.7352,15.6461,15.7263,88873.0
2020-04-29 12:35:00,17.66,17.82,17.65,17.8,250829.0,15.7263,15.8687,15.7174,15.8509,250829.0
2020-04-29 12:40:00,17.79,17.81,17.73,17.74,101978.0,15.842,15.8598,15.7886,15.7975,101978.0
2020-04-29 12:45:00,17.75,17.81,17.73,17.8,82205.0,15.8064,15.8598,15.7886,15.8509,82205.0
2020-04-29 12:50:00,17.79,17.84,17.78,17.82,68241.0,15.842,15.8866,15.8331,15.8687,68241.0
2020-04-29 12:55:00,17.82,17.86,17.8,17.84,60125.0,15.8687,15.9044,15.8509,15.8866,60125.0
2020-04-29 13:00:00,17.84,17.88,17.82,17.87,96734.0,15.8866,15.9222,15.8687,15.9133,96734.0
2020-04-29 13:05:00,17.87,17.93,17.86,17.91,91422.0,15.9133,15.9667,15.9044,15.9489,91422.0
2020-04-29 13:10:00,17.91,17.96,17.91,17.94,105195.0,15.9489,15.9934,15.9489,15.9756,105195.0
2020-04-29 13:15:00,17.95,17.97,17.83,17.85,119176.0,15.9845,16.0023,15.8776,15.8955,119176.0
2020-04-29 13:20:00,17.84,17.87,17.72,17.73,101275.0,15.8866,15.9133,15.7797,15.7886,101275.0
2020-04-29 13:25:00,17.73,17.82,17.72,17.75,80564.0,15.7886,15.8687,15.7797,15.8064,80564.0
2020-04-29 13:30:00,17.74,17.75,17.63,17.67,194108.0,15.7975,15.8064,15.6995,15.7352,194108.0
2020-04-29 13:35:00,17.68,17.76,17.67,17.75,66544.0,15.7441,15.8153,15.7352,15.8064,66544.0
2020-04-29 13:40:00,17.75,17.79,17.72,17.72,89596.0,15.8064,15.842,15.7797,15.7797,89596.0
2020-04-29 13:45:00,17.73,17.8,17.73,17.8,58840.0,15.7886,15.8509,15.7886,15.8509,58840.0
2020-04-29 13:50:00,17.8,17.82,17.75,17.76,79457.0,15.8509,15.8687,15.8064,15.8153,79457.0
2020-04-29 13:55:00,17.76,17.76,17.7,17.74,81959.0,15.8153,15.8153,15.7619,15.7975,81959.0
2020-04-29 14:00:00,17.74,17.77,17.6,17.63,101029.0,15.7975,15.8242,15.6728,15.6995,101029.0
2020-04-29 14:05:00,17.63,17.63,17.52,17.52,198657.0,15.6995,15.6995,15.6016,15.6016,198657.0
2020-04-29 14:10:00,17.52,17.81,17.51,17.8,215561.0,15.6016,15.8598,15.5927,15.8509,215561.0
2020-04-29 14:15:00,17.81,17.92,17.8,17.86,176692.0,15.8598,15.9578,15.8509,15.9044,176692.0
2020-04-29 14:20:00,17.86,17.88,17.81,17.85,85908.0,15.9044,15.9222,15.8598,15.8955,85908.0
2020-04-29 14:25:00,17.85,17.87,17.79,17.86,150539.0,15.8955,15.9133,15.842,15.9044,150539.0
2020-04-29 14:30:00,17.86,17.87,17.79,17.83,125269.0,15.9044,15.9133,15.842,15.8776,125269.0
2020-04-29 14:35:00,17.84,17.87,17.79,17.85,118126.0,15.8866,15.9133,15.842,15.8955,118126.0
2020-04-29 14:40:00,17.86,17.91,17.83,17.9,70084.0,15.9044,15.9489,15.8776,15.94,70084.0
2020-04-29 14:45:00,17.91,17.94,17.87,17.87,80612.0,15.9489,15.9756,15.9133,15.9133,80612.0
2020-04-29 14:50:00,17.87,17.9,17.78,17.8,114747.0,15.9133,15.94,15.8331,15.8509,114747.0
2020-04-29 14:55:00,17.81,17.88,17.78,17.88,111965.0,15.8598,15.9222,15.8331,15.9222,111965.0
2020-04-29 15:00:00,17.88,17.96,17.85,17.96,115009.0,15.9222,15.9934,15.8955,15.9934,115009.0
2020-04-29 15:05:00,17.97,17.99,17.92,17.98,100543.0,16.0023,16.0201,15.9578,16.0112,100543.0
2020-04-29 15:10:00,17.98,18.0,17.95,17.99,114022.0,16.0112,16.029,15.9845,16.0201,114022.0
2020-04-29 15:15:00,18.0,18.0,17.9,17.96,170913.0,16.029,16.029,15.94,15.9934,170913.0
2020-04-29 15:20:00,17.96,18.03,17.94,17.96,245332.0,15.9934,16.0557,15.9756,15.9934,245332.0
2020-04-29 15:25:00,17.96,18.06,17.96,18.05,118659.0,15.9934,16.0825,15.9934,16.0736,118659.0
2020-04-29 15:30:00,18.05,18.09,18.02,18.04,179868.0,16.0736,16.1092,16.0468,16.0647,179868.0
2020-04-29 15:35:00,18.04,18.06,17.98,18.05,172821.0,16.0647,16.0825,16.0112,16.0736,172821.0
2020-04-29 15:40:00,18.05,18.06,18.01,18.02,172398.0,16.0736,16.0825,16.0379,16.0468,172398.0
2020-04-29 15:45:00,18.02,18.05,18.0,18.05,278399.0,16.0468,16.0736,16.029,16.0736,278399.0
2020-04-29 15:50:00,18.05,18.19,18.04,18.16,570500.0,16.0736,16.1982,16.0647,16.1715,570500.0
2020-04-29 15:55:00,18.16,18.25,18.15,18.2,877606.0,16.1715,16.2517,16.1626,16.2071,877606.0
2020-04-30 09:30:00,18.25,18.26,17.53,17.54,1132362.0,16.2517,16.2606,15.6105,15.6194,1132362.0
2020-04-30 09:35:00,17.54,17.55,17.16,17.27,646024.0,15.6194,15.6283,15.281,15.379,646024.0
2020-04-30 09:40:00,17.28,17.55,17.28,17.35,421910.0,15.3879,15.6283,15.3879,15.4502,421910.0
2020-04-30 09:45:00,17.34,17.38,17.11,17.14,706704.0,15.4413,15.4769,15.2365,15.2632,706704.0
2020-04-30 09:50:00,17.14,17.33,17.12,17.15,602689.0,15.2632,15.4324,15.2454,15.2721,602689.0
2020-04-30 09:55:00,17.16,17.64,17.13,17.5,686929.0,15.281,15.7085,15.2543,15.5838,686929.0
2020-04-30 10:00:00,17.49,17.55,17.23,17.26,489683.0,15.5749,15.6283,15.3433,15.3701,489683.0
2020-04-30 10:05:00,17.25,17.36,17.2,17.32,334204.0,15.3612,15.4591,15.3166,15.4235,334204.0
2020-04-30 10:10:00,17.33,17.52,17.3,17.48,658438.0,15.4324,15.6016,15.4057,15.566,658438.0
2020-04-30 10:15:00,17.47,17.48,17.28,17.42,375470.0,15.5571,15.566,15.3879,15.5125,375470.0
2020-04-30 10:20:00,17.43,17.45,17.32,17.33,347462.0,15.5214,15.5393,15.4235,15.4324,347462.0
2020-04-30 10:25:00,17.34,17.39,17.26,17.35,262225.0,15.4413,15.4858,15.3701,15.4502,262225.0
2020-04-30 10:30:00,17.35,17.43,17.32,17.4,200803.0,15.4502,15.5214,15.4235,15.4947,200803.0
2020-04-30 10:35:00,17.41,17.48,17.35,17.35,290506.0,15.5036,15.566,15.4502,15.4502,290506.0
2020-04-30 10:40:00,17.36,17.37,17.18,17.22,347489.0,15.4591,15.468,15.2988,15.3344,347489.0
2020-04-30 10:45:00,17.23,17.33,17.21,17.25,185759.0,15.3433,15.4324,15.3255,15.3612,185759.0
2020-04-30 10:50:00,17.24,17.25,17.14,17.15,542559.0,15.3523,15.3612,15.2632,15.2721,542559.0
2020-04-30 10:55:00,17.15,17.2,17.07,17.09,312634.0,15.2721,15.3166,15.2009,15.2187,312634.0
2020-04-30 11:00:00,17.09,17.17,16.93,17.0,419970.0,15.2187,15.2899,15.0762,15.1385,419970.0
2020-04-30 11:05:00,16.99,17.0,16.9,16.98,221775.0,15.1296,15.1385,15.0495,15.1207,221775.0
2020-04-30 11:10:00,16.97,17.17,16.95,17.12,255988.0,15.1118,15.2899,15.094,15.2454,255988.0
2020-04-30 11:15:00,17.12,17.19,17.05,17.09,148253.0,15.2454,15.3077,15.1831,15.2187,148253.0
2020-04-30 11:20:00,17.08,17.13,17.01,17.04,104768.0,15.2098,15.2543,15.1474,15.1742,104768.0
2020-04-30 11:25:00,17.04,17.25,17.03,17.22,220031.0,15.1742,15.3612,15.1652,15.3344,220031.0
2020-04-30 11:30:00,17.21,17.27,17.16,17.16,184730.0,15.3255,15.379,15.281,15.281,184730.0
2020-04-30 11:35:00,17.16,17.24,17.13,17.23,143014.0,15.281,15.3523,15.2543,15.3433,143014.0
2020-04-30 11:40:00,17.23,17.27,17.17,17.18,173352.0,15.3433,15.379,15.2899,15.2988,173352.0
2020-04-30 11:45:00,17.17,17.18,17.05,17.06,173145.0,15.2899,15.2988,15.1831,15.192,173145.0
2020-04-30 11:50:00,17.06,17.12,17.01,17.03,196713.0,15.192,15.2454,15.1474,15.1652,196713.0
2020-04-30 11:55:00,17.02,17.02,16.93,16.96,255078.0,15.1563,15.1563,15.0762,15.1029,255078.0
2020-04-30 12:00:00,16.96,16.96,16.68,16.71,420443.0,15.1029,15.1029,14.8536,14.8803,420443.0
2020-04-30 12:05:00,16.71,16.9,16.67,16.9,272065.0,14.8803,15.0495,14.8447,15.0495,272065.0
2020-04-30 12:10:00,16.89,17.02,16.85,16.96,174436.0,15.0406,15.1563,15.005,15.1029,174436.0
2020-04-30 12:15:00,16.95,17.07,16.94,17.02,165127.0,15.094,15.2009,15.0851,15.1563,165127.0
2020-04-30 12:20:00,17.03,17.07,16.97,17.03,134071.0,15.1652,15.2009,15.1118,15.1652,134071.0
2020-04-30 12:25:00,17.03,17.03,16.97,17.01,103099.0,15.1652,15.1652,15.1118,15.1474,103099.0
2020-04-30 12:30:00,17.01,17.01,16.85,16.89,272462.0,15.1474,15.1474,15.005,15.0406,272462.0
2020-04-30 12:35:00,16.9,16.94,16.86,16.91,224863.0,15.0495,15.0851,15.0139,15.0584,224863.0
2020-04-30 12:40:00,16.91,16.98,16.86,16.96,168716.0,15.0584,15.1207,15.0139,15.1029,168716.0
2020-04-30 12:45:00,16.96,16.97,16.92,16.94,68899.0,15.1029,15.1118,15.0673,15.0851,68899.0
2020-04-30 12:50:00,16.94,17.04,16.93,17.0,236020.0,15.0851,15.1742,15.0762,15.1385,236020.0
2020-04-30 12:55:00,17.0,17.0,16.92,16.94,152511.0,15.1385,15.1385,15.0673,15.0851,152511.0
2020-04-30 13:00:00,16.95,16.95,16.77,16.78,136595.0,15.094,15.094,14.9337,14.9426,136595.0
2020-04-30 13:05:00,16.78,16.86,16.78,16.82,87596.0,14.9426,15.0139,14.9426,14.9782,87596.0
2020-04-30 13:10:00,16.81,16.87,16.78,16.82,150883.0,14.9693,15.0228,14.9426,14.9782,150883.0
2020-04-30 13:15:00,16.82,16.83,16.75,16.79,105637.0,14.9782,14.9871,14.9159,14.9515,105637.0
2020-04-30 13:20:00,16.79,16.83,16.78,16.79,154650.0,14.9515,14.9871,14.9426,14.9515,154650.0
2020-04-30 13:25:00,16.79,16.79,16.7,16.73,164266.0,14.9515,14.9515,14.8714,14.8981,164266.0
2020-04-30 13:30:00,16.73,16.78,16.67,16.71,272513.0,14.8981,14.9426,14.8447,14.8803,272513.0
2020-04-30 13:35:00,16.72,16.94,16.72,16.91,139436.0,14.8892,15.0851,14.8892,15.0584,139436.0
2020-04-30 13:40:00,16.91,16.94,16.84,16.87,96525.0,15.0584,15.0851,14.9961,15.0228,96525.0
2020-04-30 13:45:00,16.86,16.89,16.85,16.87,133151.0,15.0139,15.0406,15.005,15.0228,133151.0
2020-04-30 13:50:00,16.87,16.89,16.81,16.82,127583.0,15.0228,15.0406,14.9693,14.9782,127583.0
2020-04-30 13:55:00,16.82,16.82,16.74,16.75,139688.0,14.9782,14.9782,14.907,14.9159,139688.0
2020-04-30 14:00:00,16.75,16.84,16.71,16.8,137955.0,14.9159,14.9961,14.8803,14.9604,137955.0
2020-04-30 14:05:00,16.8,16.86,16.77,16.82,110569.0,14.9604,15.0139,14.9337,14.9782,110569.0
2020-04-30 14:10:00,16.83,16.9,16.82,16.87,238065.0,14.9871,15.0495,14.9782,15.0228,238065.0
2020-04-30 14:15:00,16.87,16.9,16.8,16.81,144755.0,15.0228,15.0495,14.9604,14.9693,144755.0
2020-04-30 14:20:00,16.81,16.84,16.79,16.83,108753.0,14.9693,14.9961,14.9515,14.9871,108753.0
2020-04-30 14:25:00,16.82,16.96,16.82,16.95,200816.0,14.9782,15.1029,14.9782,15.094,200816.0
2020-04-30 14:30:00,16.96,17.05,16.93,17.03,122198.0,15.1029,15.1831,15.0762,15.1652,122198.0
2020-04-30 14:35:00,17.03,17.08,17.01,17.03,147969.0,15.1652,15.2098,15.1474,15.1652,147969.0
2020-04-30 14:40:00,17.04,17.08,17.01,17.07,130074.0,15.1742,15.2098,15.1474,15.2009,130074.0
2020-04-30 14:45:00,17.08,17.15,17.04,17.1,221308.0,15.2098,15.2721,15.1742,15.2276,221308.0
2020-04-30 14:50:00,17.11,17.14,17.02,17.08,175847.0,15.2365,15.2632,15.1563,15.2098,175847.0
2020-04-30 14:55:00,17.07,17.09,17.03,17.08,75814.0,15.2009,15.2187,15.1652,15.2098,75814.0
2020-04-30 15:00:00,17.07,17.09,17.04,17.04,114683.0,15.2009,15.2187,15.1742,15.1742,114683.0
2020-04-30 15:05:00,17.05,17.15,17.04,17.14,239843.0,15.1831,15.2721,15.1742,15.2632,239843.0
2020-04-30 15:10:00,17.13,17.14,17.05,17.11,107509.0,15.2543,15.2632,15.1831,15.2365,107509.0
2020-04-30 15:15:00,17.11,17.15,16.98,16.98,224534.0,15.2365,15.2721,15.1207,15.1207,224534.0
2020-04-30 15:20:00,16.98,17.02,16.92,16.98,149951.0,15.1207,15.1563,15.0673,15.1207,149951.0
2020-04-30 15:25:00,16.98,17.04,16.95,17.03,154045.0,15.1207,15.1742,15.094,15.1652,154045.0
2020-04-30 15:30:00,17.02,17.06,16.94,16.94,361744.0,15.1563,15.192,15.0851,15.0851,361744.0
2020-04-30 15:35:00,16.94,16.97,16.9,16.95,235600.0,15.0851,15.1118,15.0495,15.094,235600.0
2020-04-30 15:40:00,16.94,16.97,16.89,16.96,254461.0,15.0851,15.1118,15.0406,15.1029,254461.0
2020-04-30 15:45:00,16.96,16.99,16.9,16.91,247927.0,15.1029,15.1296,15.0495,15.0584,247927.0
2020-04-30 15:50:00,16.92,16.97,16.7,16.89,949607.0,15.0673,15.1118,14.8714,15.0406,949607.0
2020-04-30 15:55:00,16.89,16.91,16.81,16.81,1095858.0,15.0406,15.0584,14.9693,14.9693,1095858.0
2020-05-01 09:30:00,16.32,16.56,16.22,16.44,853586.0,14.533,14.7467,14.4439,14.6399,853586.0
2020-05-01 09:35:00,16.45,16.65,16.44,16.51,436023.0,14.6488,14.8269,14.6399,14.7022,436023.0
2020-05-01 09:40:00,16.5,16.51,16.27,16.27,315179.0,14.6933,14.7022,14.4885,14.4885,315179.0
2020-05-01 09:45:00,16.26,16.42,16.2,16.28,408488.0,14.4796,14.622,14.4261,14.4974,408488.0
2020-05-01 09:50:00,16.27,16.33,16.08,16.13,504368.0,14.4885,14.5419,14.3193,14.3638,504368.0
2020-05-01 09:55:00,16.13,16.21,16.08,16.17,277393.0,14.3638,14.435,14.3193,14.3994,277393.0
2020-05-01 10:00:00,16.17,16.24,16.1,16.2,296255.0,14.3994,14.4618,14.3371,14.4261,296255.0
2020-05-01 10:05:00,16.19,16.3,16.18,16.25,374199.0,14.4172,14.5152,14.4083,14.4707,374199.0
2020-05-01 10:10:00,16.25,16.3,16.2,16.22,244503.0,14.4707,14.5152,14.4261,14.4439,244503.0
2020-05-01 10:15:00,16.22,16.23,16.07,16.1,274998.0,14.4439,14.4528,14.3104,14.3371,274998.0
2020-05-01 10:20:00,16.1,16.21,16.05,16.1,256733.0,14.3371,14.435,14.2926,14.3371,256733.0
2020-05-01 10:25:00,16.11,16.11,16.06,16.08,206173.0,14.346,14.346,14.3015,14.3193,206173.0
2020-05-01 10:30:00,16.08,16.16,16.01,16.14,176273.0,14.3193,14.3905,14.2569,14.3727,176273.0
2020-05-01 10:35:00,16.14,16.23,16.1,16.17,154073.0,14.3727,14.4528,14.3371,14.3994,154073.0
2020-05-01 10:40:00,16.18,16.25,16.17,16.21,89267.0,14.4083,14.4707,14.3994,14.435,89267.0
2020-05-01 10:45:00,16.21,16.27,16.18,16.24,95186.0,14.435,14.4885,14.4083,14.4618,95186.0
2020-05-01 10:50:00,16.24,16.28,16.21,16.23,103351.0,14.4618,14.4974,14.435,14.4528,103351.0
2020-05-01 10:55:00,16.23,16.24,16.14,16.21,114104.0,14.4528,14.4618,14.3727,14.435,114104.0
2020-05-01 11:00:00,16.21,16.24,16.09,16.1,107218.0,14.435,14.4618,14.3282,14.3371,107218.0
2020-05-01 11:05:00,16.09,16.14,16.05,16.1,260767.0,14.3282,14.3727,14.2926,14.3371,260767.0
2020-05-01 11:10:00,16.11,16.11,16.04,16.06,126964.0,14.346,14.346,14.2837,14.3015,126964.0
2020-05-01 11:15:00,16.06,16.06,15.97,16.0,370206.0,14.3015,14.3015,14.2213,14.248,370206.0
2020-05-01 11:20:00,15.99,16.07,15.99,16.0,163140.0,14.2391,14.3104,14.2391,14.248,163140.0
2020-05-01 11:25:00,16.0,16.04,15.98,15.98,102163.0,14.248,14.2837,14.2302,14.2302,102163.0
2020-05-01 11:30:00,15.99,16.02,15.94,15.95,233332.0,14.2391,14.2658,14.1946,14.2035,233332.0
2020-05-01 11:35:00,15.95,15.99,15.9,15.91,272940.0,14.2035,14.2391,14.159,14.1679,272940.0
2020-05-01 11:40:00,15.91,15.91,15.81,15.83,248147.0,14.1679,14.1679,14.0788,14.0966,248147.0
2020-05-01 11:45:00,15.84,15.88,15.79,15.79,164899.0,14.1056,14.1412,14.061,14.061,164899.0
2020-05-01 11:50:00,15.79,15.8,15.65,15.65,284720.0,14.061,14.0699,13.9364,13.9364,284720.0
2020-05-01 11:55:00,15.65,15.67,15.59,15.62,193143.0,13.9364,13.9542,13.8829,13.9096,193143.0
2020-05-01 12:00:00,15.63,15.7,15.6,15.67,162976.0,13.9185,13.9809,13.8918,13.9542,162976.0
2020-05-01 12:05:00,15.66,15.76,15.66,15.72,118152.0,13.9453,14.0343,13.9453,13.9987,118152.0
2020-05-01 12:10:00,15.73,15.87,15.72,15.85,111250.0,14.0076,14.1323,13.9987,14.1145,111250.0
2020-05-01 12:15:00,15.85,15.93,15.84,15.91,225573.0,14.1145,14.1857,14.1056,14.1679,225573.0
2020-05-01 12:20:00,15.91,15.95,15.76,15.78,170088.0,14.1679,14.2035,14.0343,14.0521,170088.0
2020-05-01 12:25:00,15.78,15.81,15.75,15.77,134849.0,14.0521,14.0788,14.0254,14.0432,134849.0
2020-05-01 12:30:00,15.76,15.82,15.72,15.81,145909.0,14.0343,14.0877,13.9987,14.0788,145909.0
2020-05-01 12:35:00,15.82,15.88,15.79,15.79,131584.0,14.0877,14.1412,14.061,14.061,131584.0
2020-05-01 12:40:00,15.79,15.81,15.75,15.79,106643.0,14.061,14.0788,14.0254,14.061,106643.0
2020-05-01 12:45:00,15.79,15.82,15.77,15.78,100925.0,14.061,14.0877,14.0432,14.0521,100925.0
2020-05-01 12:50:00,15.79,15.81,15.76,15.79,84614.0,14.061,14.0788,14.0343,14.061,84614.0
2020-05-01 12:55:00,15.79,15.8,15.75,15.79,123525.0,14.061,14.0699,14.0254,14.061,123525.0
2020-05-01 13:00:00,15.79,15.83,15.75,15.8,135529.0,14.061,14.0966,14.0254,14.0699,135529.0
2020-05-01 13:05:00,15.79,15.87,15.79,15.8,123613.0,14.061,14.1323,14.061,14.0699,123613.0
2020-05-01 13:10:00,15.8,15.84,15.75,15.77,153105.0,14.0699,14.1056,14.0254,14.0432,153105.0
2020-05-01 13:15:00,15.77,15.79,15.68,15.69,245813.0,14.0432,14.061,13.9631,13.972,245813.0
2020-05-01 13:20:00,15.69,15.7,15.6,15.61,153631.0,13.972,13.9809,13.8918,13.9007,153631.0
2020-05-01 13:25:00,15.61,15.65,15.6,15.62,166433.0,13.9007,13.9364,13.8918,13.9096,166433.0
2020-05-01 13:30:00,15.63,15.74,15.62,15.71,124144.0,13.9185,14.0165,13.9096,13.9898,124144.0
2020-05-01 13:35:00,15.7,15.75,15.68,15.7,95699.0,13.9809,14.0254,13.9631,13.9809,95699.0
2020-05-01 13:40:00,15.7,15.74,15.65,15.69,123783.0,13.9809,14.0165,13.9364,13.972,123783.0
2020-05-01 13:45:00,15.69,15.71,15.63,15.65,89169.0,13.972,13.9898,13.9185,13.9364,89169.0
2020-05-01 13:50:00,15.65,15.66,15.6,15.61,102704.0,13.9364,13.9453,13.8918,13.9007,102704.0
2020-05-01 13:55:00,15.61,15.63,15.54,15.56,206123.0,13.9007,13.9185,13.8384,13.8562,206123.0
2020-05-01 14:00:00,15.57,15.6,15.51,15.59,172822.0,13.8651,13.8918,13.8117,13.8829,172822.0
2020-05-01 14:05:00,15.59,15.66,15.59,15.64,80041.0,13.8829,13.9453,13.8829,13.9274,80041.0
2020-05-01 14:10:00,15.65,15.66,15.55,15.58,290118.0,13.9364,13.9453,13.8473,13.874,290118.0
2020-05-01 14:15:00,15.58,15.62,15.55,15.6,114526.0,13.874,13.9096,13.8473,13.8918,114526.0
2020-05-01 14:20:00,15.6,15.64,15.58,15.63,124049.0,13.8918,13.9274,13.874,13.9185,124049.0
2020-05-01 14:25:00,15.62,15.72,15.6,15.67,137023.0,13.9096,13.9987,13.8918,13.9542,137023.0
2020-05-01 14:30:00,15.67,15.67,15.57,15.59,170162.0,13.9542,13.9542,13.8651,13.8829,170162.0
2020-05-01 14:35:00,15.59,15.62,15.56,15.61,92899.0,13.8829,13.9096,13.8562,13.9007,92899.0
2020-05-01 14:40:00,15.62,15.65,15.61,15.63,117286.0,13.9096,13.9364,13.9007,13.9185,117286.0
2020-05-01 14:45:00,15.63,15.64,15.55,15.56,122171.0,13.9185,13.9274,13.8473,13.8562,122171.0
2020-05-01 14:50:00,15.56,15.6,15.52,15.6,121056.0,13.8562,13.8918,13.8206,13.8918,121056.0
2020-05-01 14:55:00,15.6,15.64,15.54,15.54,109563.0,13.8918,13.9274,13.8384,13.8384,109563.0
2020-05-01 15:00:00,15.55,15.59,15.52,15.54,92472.0,13.8473,13.8829,13.8206,13.8384,92472.0
2020-05-01 15:05:00,15.54,15.59,15.53,15.58,131334.0,13.8384,13.8829,13.8295,13.874,131334.0
2020-05-01 15:10:00,15.59,15.69,15.58,15.67,146321.0,13.8829,13.972,13.874,13.9542,146321.0
2020-05-01 15:15:00,15.67,15.74,15.67,15.73,112890.0,13.9542,14.0165,13.9542,14.0076,112890.0
2020-05-01 15:20:00,15.74,15.76,15.66,15.68,146732.0,14.0165,14.0343,13.9453,13.9631,146732.0
2020-05-01 15:25:00,15.67,15.68,15.63,15.67,133335.0,13.9542,13.9631,13.9185,13.9542,133335.0
2020-05-01 15:30:00,15.66,15.68,15.64,15.66,237376.0,13.9453,13.9631,13.9274,13.9453,237376.0
2020-05-01 15:35:00,15.66,15.67,15.62,15.67,225797.0,13.9453,13.9542,13.9096,13.9542,225797.0
2020-05-01 15:40:00,15.67,15.69,15.62,15.67,183204.0,13.9542,13.972,13.9096,13.9542,183204.0
2020-05-01 15:45:00,15.67,15.7,15.65,15.67,328248.0,13.9542,13.9809,13.9364,13.9542,328248.0
2020-05-01 15:50:00,15.67,15.72,15.66,15.69,455820.0,13.9542,13.9987,13.9453,13.972,455820.0
2020-05-01 15:55:00,15.7,15.77,15.68,15.76,897119.0,13.9809,14.0432,13.9631,14.0343,897119.0
2020-05-04 09:30:00,15.26,15.35,15.11,15.3,804007.0,13.5891,13.6692,13.4555,13.6247,804007.0
2020-05-04 09:35:00,15.3,15.44,15.17,15.39,440933.0,13.6247,13.7493,13.5089,13.7048,440933.0
2020-05-04 09:40:00,15.39,15.57,15.3,15.5,310313.0,13.7048,13.8651,13.6247,13.8028,310313.0
2020-05-04 09:45:00,15.49,15.55,15.38,15.53,228549.0,13.7939,13.8473,13.6959,13.8295,228549.0
2020-05-04 09:50:00,15.53,15.66,15.47,15.63,177848.0,13.8295,13.9453,13.7761,13.9185,177848.0
2020-05-04 09:55:00,15.63,15.72,15.58,15.65,272649.0,13.9185,13.9987,13.874,13.9364,272649.0
2020-05-04 10:00:00,15.64,15.77,15.61,15.74,149611.0,13.9274,14.0432,13.9007,14.0165,149611.0
2020-05-04 10:05:00,15.73,15.91,15.73,15.81,687640.0,14.0076,14.1679,14.0076,14.0788,687640.0
2020-05-04 10:10:00,15.81,15.96,15.79,15.94,264201.0,14.0788,14.2124,14.061,14.1946,264201.0
2020-05-04 10:15:00,15.95,16.12,15.93,16.08,253405.0,14.2035,14.3549,14.1857,14.3193,253405.0
2020-05-04 10:20:00,16.08,16.08,15.92,15.92,161924.0,14.3193,14.3193,14.1768,14.1768,161924.0
2020-05-04 10:25:00,15.91,15.92,15.79,15.86,241181.0,14.1679,14.1768,14.061,14.1234,241181.0
2020-05-04 10:30:00,15.85,15.85,15.76,15.79,178680.0,14.1145,14.1145,14.0343,14.061,178680.0
2020-05-04 10:35:00,15.79,15.89,15.77,15.89,190737.0,14.061,14.1501,14.0432,14.1501,190737.0
2020-05-04 10:40:00,15.89,15.92,15.83,15.92,148036.0,14.1501,14.1768,14.0966,14.1768,148036.0
2020-05-04 10:45:00,15.92,15.98,15.86,15.97,159323.0,14.1768,14.2302,14.1234,14.2213,159323.0
2020-05-04 10:50:00,15.98,15.99,15.88,15.93,99900.0,14.2302,14.2391,14.1412,14.1857,99900.0
2020-05-04 10:55:00,15.93,15.95,15.86,15.87,227522.0,14.1857,14.2035,14.1234,14.1323,227522.0
2020-05-04 11:00:00,15.87,15.87,15.79,15.81,134022.0,14.1323,14.1323,14.061,14.0788,134022.0
2020-05-04 11:05:00,15.8,15.87,15.79,15.81,201621.0,14.0699,14.1323,14.061,14.0788,201621.0
2020-05-04 11:10:00,15.8,15.85,15.73,15.77,118100.0,14.0699,14.1145,14.0076,14.0432,118100.0
2020-05-04 11:15:00,15.77,15.89,15.75,15.87,121331.0,14.0432,14.1501,14.0254,14.1323,121331.0
2020-05-04 11:20:00,15.86,15.92,15.78,15.82,143012.0,14.1234,14.1768,14.0521,14.0877,143012.0
2020-05-04 11:25:00,15.82,15.82,15.7,15.75,133277.0,14.0877,14.0877,13.9809,14.0254,133277.0
2020-05-04 11:30:00,15.76,15.77,15.68,15.69,112666.0,14.0343,14.0432,13.9631,13.972,112666.0
2020-05-04 11:35:00,15.69,15.8,15.68,15.78,109138.0,13.972,14.0699,13.9631,14.0521,109138.0
2020-05-04 11:40:00,15.79,15.8,15.74,15.76,114677.0,14.061,14.0699,14.0165,14.0343,114677.0
2020-05-04 11:45:00,15.77,15.79,15.73,15.75,91056.0,14.0432,14.061,14.0076,14.0254,91056.0
2020-05-04 11:50:00,15.75,15.78,15.73,15.73,73728.0,14.0254,14.0521,14.0076,14.0076,73728.0
2020-05-04 11:55:00,15.73,15.73,15.63,15.64,184210.0,14.0076,14.0076,13.9185,13.9274,184210.0
2020-05-04 12:00:00,15.64,15.68,15.62,15.63,87797.0,13.9274,13.9631,13.9096,13.9185,87797.0
2020-05-04 12:05:00,15.63,15.68,15.62,15.67,77154.0,13.9185,13.9631,13.9096,13.9542,77154.0
2020-05-04 12:10:00,15.67,15.74,15.64,15.68,88225.0,13.9542,14.0165,13.9274,13.9631,88225.0
2020-05-04 12:15:00,15.69,15.7,15.67,15.69,44419.0,13.972,13.9809,13.9542,13.972,44419.0
2020-05-04 12:20:00,15.69,15.71,15.68,15.71,65636.0,13.972,13.9898,13.9631,13.9898,65636.0
2020-05-04 12:25:00,15.7,15.79,15.7,15.77,60458.0,13.9809,14.061,13.9809,14.0432,60458.0
2020-05-04 12:30:00,15.77,15.87,15.76,15.87,102407.0,14.0432,14.1323,14.0343,14.1323,102407.0
2020-05-04 12:35:00,15.87,15.87,15.76,15.8,97362.0,14.1323,14.1323,14.0343,14.0699,97362.0
2020-05-04 12:40:00,15.81,15.85,15.78,15.85,74771.0,14.0788,14.1145,14.0521,14.1145,74771.0
2020-05-04 12:45:00,15.85,15.87,15.8,15.82,48858.0,14.1145,14.1323,14.0699,14.0877,48858.0
2020-05-04 12:50:00,15.82,15.83,15.79,15.81,65406.0,14.0877,14.0966,14.061,14.0788,65406.0
2020-05-04 12:55:00,15.81,15.85,15.79,15.84,100399.0,14.0788,14.1145,14.061,14.1056,100399.0
2020-05-04 13:00:00,15.84,15.85,15.81,15.82,41123.0,14.1056,14.1145,14.0788,14.0877,41123.0
2020-05-04 13:05:00,15.81,15.82,15.77,15.81,84655.0,14.0788,14.0877,14.0432,14.0788,84655.0
2020-05-04 13:10:00,15.8,15.81,15.68,15.7,44785.0,14.0699,14.0788,13.9631,13.9809,44785.0
2020-05-04 13:15:00,15.71,15.73,15.67,15.71,71009.0,13.9898,14.0076,13.9542,13.9898,71009.0
2020-05-04 13:20:00,15.7,15.72,15.68,15.69,59267.0,13.9809,13.9987,13.9631,13.972,59267.0
2020-05-04 13:25:00,15.69,15.71,15.67,15.7,64297.0,13.972,13.9898,13.9542,13.9809,64297.0
2020-05-04 13:30:00,15.7,15.71,15.64,15.65,105618.0,13.9809,13.9898,13.9274,13.9364,105618.0
2020-05-04 13:35:00,15.64,15.68,15.64,15.65,82069.0,13.9274,13.9631,13.9274,13.9364,82069.0
2020-05-04 13:40:00,15.65,15.68,15.64,15.65,52069.0,13.9364,13.9631,13.9274,13.9364,52069.0
2020-05-04 13:45:00,15.64,15.69,15.64,15.69,59856.0,13.9274,13.972,13.9274,13.972,59856.0
2020-05-04 13:50:00,15.69,15.73,15.67,15.72,102968.0,13.972,14.0076,13.9542,13.9987,102968.0
2020-05-04 13:55:00,15.72,15.74,15.67,15.68,55118.0,13.9987,14.0165,13.9542,13.9631,55118.0
2020-05-04 14:00:00,15.68,15.71,15.66,15.7,54742.0,13.9631,13.9898,13.9453,13.9809,54742.0
2020-05-04 14:05:00,15.7,15.71,15.65,15.67,50914.0,13.9809,13.9898,13.9364,13.9542,50914.0
2020-05-04 14:10:00,15.67,15.71,15.66,15.69,49629.0,13.9542,13.9898,13.9453,13.972,49629.0
2020-05-04 14:15:00,15.7,15.78,15.68,15.78,122802.0,13.9809,14.0521,13.9631,14.0521,122802.0
2020-05-04 14:20:00,15.77,15.82,15.76,15.79,104005.0,14.0432,14.0877,14.0343,14.061,104005.0
2020-05-04 14:25:00,15.79,15.84,15.78,15.84,93366.0,14.061,14.1056,14.0521,14.1056,93366.0
2020-05-04 14:30:00,15.84,15.89,15.83,15.85,130012.0,14.1056,14.1501,14.0966,14.1145,130012.0
2020-05-04 14:35:00,15.85,15.85,15.77,15.79,60628.0,14.1145,14.1145,14.0432,14.061,60628.0
2020-05-04 14:40:00,15.79,15.82,15.77,15.79,86460.0,14.061,14.0877,14.0432,14.061,86460.0
2020-05-04 14:45:00,15.79,15.83,15.78,15.83,77042.0,14.061,14.0966,14.0521,14.0966,77042.0
2020-05-04 14:50:00,15.83,15.88,15.82,15.84,69183.0,14.0966,14.1412,14.0877,14.1056,69183.0
2020-05-04 14:55:00,15.84,15.93,15.82,15.9,81215.0,14.1056,14.1857,14.0877,14.159,81215.0
2020-05-04 15:00:00,15.89,15.92,15.88,15.92,63971.0,14.1501,14.1768,14.1412,14.1768,63971.0
2020-05-04 15:05:00,15.91,15.92,15.88,15.92,66617.0,14.1679,14.1768,14.1412,14.1768,66617.0
2020-05-04 15:10:00,15.91,15.95,15.88,15.89,102220.0,14.1679,14.2035,14.1412,14.1501,102220.0
2020-05-04 15:15:00,15.88,15.97,15.88,15.95,102072.0,14.1412,14.2213,14.1412,14.2035,102072.0
2020-05-04 15:20:00,15.94,16.01,15.92,15.98,106639.0,14.1946,14.2569,14.1768,14.2302,106639.0
2020-05-04 15:25:00,15.98,16.04,15.93,16.03,226379.0,14.2302,14.2837,14.1857,14.2747,226379.0
2020-05-04 15:30:00,16.03,16.1,16.02,16.09,172768.0,14.2747,14.3371,14.2658,14.3282,172768.0
2020-05-04 15:35:00,16.09,16.1,15.99,16.02,193057.0,14.3282,14.3371,14.2391,14.2658,193057.0
2020-05-04 15:40:00,16.03,16.06,16.01,16.03,133742.0,14.2747,14.3015,14.2569,14.2747,133742.0
2020-05-04 15:45:00,16.03,16.05,16.0,16.04,136650.0,14.2747,14.2926,14.248,14.2837,136650.0
2020-05-04 15:50:00,16.04,16.09,15.95,16.08,1222555.0,14.2837,14.3282,14.2035,14.3193,1222555.0
2020-05-04 15:55:00,16.08,16.26,16.07,16.22,1665197.0,14.3193,14.4796,14.3104,14.4439,1665197.0
2020-05-05 09:30:00,16.97,17.14,16.83,17.07,852460.0,15.1118,15.2632,14.9871,15.2009,852460.0
2020-05-05 09:35:00,17.08,17.33,16.94,17.19,505027.0,15.2098,15.4324,15.0851,15.3077,505027.0
2020-05-05 09:40:00,17.19,17.29,17.06,17.1,264633.0,15.3077,15.3968,15.192,15.2276,264633.0
2020-05-05 09:45:00,17.1,17.15,16.97,16.99,310689.0,15.2276,15.2721,15.1118,15.1296,310689.0
2020-05-05 09:50:00,16.98,17.13,16.85,16.86,256110.0,15.1207,15.2543,15.005,15.0139,256110.0
2020-05-05 09:55:00,16.85,17.0,16.82,16.96,196894.0,15.005,15.1385,14.9782,15.1029,196894.0
2020-05-05 10:00:00,16.96,17.22,16.95,17.17,312582.0,15.1029,15.3344,15.094,15.2899,312582.0
2020-05-05 10:05:00,17.17,17.25,17.01,17.04,369572.0,15.2899,15.3612,15.1474,15.1742,369572.0
2020-05-05 10:10:00,17.04,17.09,16.96,17.0,141280.0,15.1742,15.2187,15.1029,15.1385,141280.0
2020-05-05 10:15:00,17.01,17.09,16.84,16.89,182298.0,15.1474,15.2187,14.9961,15.0406,182298.0
2020-05-05 10:20:00,16.89,16.89,16.69,16.73,189304.0,15.0406,15.0406,14.8625,14.8981,189304.0
2020-05-05 10:25:00,16.74,16.74,16.49,16.52,293933.0,14.907,14.907,14.6844,14.7111,293933.0
2020-05-05 10:30:00,16.51,16.69,16.5,16.68,200408.0,14.7022,14.8625,14.6933,14.8536,200408.0
2020-05-05 10:35:00,16.69,16.73,16.62,16.63,146137.0,14.8625,14.8981,14.8001,14.809,146137.0
2020-05-05 10:40:00,16.64,16.69,16.52,16.54,115239.0,14.818,14.8625,14.7111,14.7289,115239.0
2020-05-05 10:45:00,16.55,16.58,16.37,16.4,235306.0,14.7378,14.7645,14.5775,14.6042,235306.0
2020-05-05 10:50:00,16.4,16.64,16.38,16.59,284458.0,14.6042,14.818,14.5864,14.7734,284458.0
2020-05-05 10:55:00,16.59,16.62,16.48,16.53,118438.0,14.7734,14.8001,14.6755,14.72,118438.0
2020-05-05 11:00:00,16.53,16.69,16.52,16.69,133875.0,14.72,14.8625,14.7111,14.8625,133875.0
2020-05-05 11:05:00,16.68,16.76,16.65,16.7,122902.0,14.8536,14.9248,14.8269,14.8714,122902.0
2020-05-05 11:10:00,16.7,16.71,16.55,16.63,118581.0,14.8714,14.8803,14.7378,14.809,118581.0
2020-05-05 11:15:00,16.63,16.63,16.49,16.55,134627.0,14.809,14.809,14.6844,14.7378,134627.0
2020-05-05 11:20:00,16.56,16.64,16.53,16.63,107626.0,14.7467,14.818,14.72,14.809,107626.0
2020-05-05 11:25:00,16.63,16.68,16.57,16.68,97372.0,14.809,14.8536,14.7556,14.8536,97372.0
2020-05-05 11:30:00,16.68,16.86,16.67,16.86,169870.0,14.8536,15.0139,14.8447,15.0139,169870.0
2020-05-05 11:35:00,16.87,16.92,16.79,16.81,130755.0,15.0228,15.0673,14.9515,14.9693,130755.0
2020-05-05 11:40:00,16.81,16.86,16.77,16.86,90990.0,14.9693,15.0139,14.9337,15.0139,90990.0
2020-05-05 11:45:00,16.86,16.9,16.83,16.86,157403.0,15.0139,15.0495,14.9871,15.0139,157403.0
2020-05-05 11:50:00,16.85,16.86,16.74,16.75,195394.0,15.005,15.0139,14.907,14.9159,195394.0
2020-05-05 11:55:00,16.76,16.78,16.72,16.75,93794.0,14.9248,14.9426,14.8892,14.9159,93794.0
2020-05-05 12:00:00,16.75,16.76,16.64,16.66,105122.0,14.9159,14.9248,14.818,14.8358,105122.0
2020-05-05 12:05:00,16.65,16.75,16.63,16.71,98789.0,14.8269,14.9159,14.809,14.8803,98789.0
2020-05-05 12:10:00,16.71,16.76,16.7,16.75,90094.0,14.8803,14.9248,14.8714,14.9159,90094.0
2020-05-05 12:15:00,16.74,16.77,16.72,16.75,133695.0,14.907,14.9337,14.8892,14.9159,133695.0
2020-05-05 12:20:00,16.75,16.78,16.72,16.77,146060.0,14.9159,14.9426,14.8892,14.9337,146060.0
2020-05-05 12:25:00,16.77,16.81,16.74,16.77,112068.0,14.9337,14.9693,14.907,14.9337,112068.0
2020-05-05 12:30:00,16.77,16.87,16.76,16.85,153875.0,14.9337,15.0228,14.9248,15.005,153875.0
2020-05-05 12:35:00,16.85,16.86,16.81,16.85,99121.0,15.005,15.0139,14.9693,15.005,99121.0
2020-05-05 12:40:00,16.84,16.85,16.79,16.8,116704.0,14.9961,15.005,14.9515,14.9604,116704.0
2020-05-05 12:45:00,16.8,16.86,16.78,16.79,86106.0,14.9604,15.0139,14.9426,14.9515,86106.0
2020-05-05 12:50:00,16.79,16.83,16.76,16.79,89215.0,14.9515,14.9871,14.9248,14.9515,89215.0
2020-05-05 12:55:00,16.79,16.79,16.67,16.69,124823.0,14.9515,14.9515,14.8447,14.8625,124823.0
2020-05-05 13:00:00,16.69,16.72,16.63,16.64,111884.0,14.8625,14.8892,14.809,14.818,111884.0
2020-05-05 13:05:00,16.64,16.68,16.6,16.64,130818.0,14.818,14.8536,14.7823,14.818,130818.0
2020-05-05 13:10:00,16.65,16.66,16.56,16.59,147905.0,14.8269,14.8358,14.7467,14.7734,147905.0
2020-05-05 13:15:00,16.58,16.67,16.57,16.66,133626.0,14.7645,14.8447,14.7556,14.8358,133626.0
2020-05-05 13:20:00,16.66,16.7,16.63,16.68,70270.0,14.8358,14.8714,14.809,14.8536,70270.0
2020-05-05 13:25:00,16.68,16.74,16.68,16.7,102179.0,14.8536,14.907,14.8536,14.8714,102179.0
2020-05-05 13:30:00,16.71,16.74,16.69,16.71,97699.0,14.8803,14.907,14.8625,14.8803,97699.0
2020-05-05 13:35:00,16.71,16.73,16.61,16.61,94639.0,14.8803,14.8981,14.7912,14.7912,94639.0
2020-05-05 13:40:00,16.61,16.7,16.6,16.69,135164.0,14.7912,14.8714,14.7823,14.8625,135164.0
2020-05-05 13:45:00,16.69,16.7,16.64,16.67,96272.0,14.8625,14.8714,14.818,14.8447,96272.0
2020-05-05 13:50:00,16.67,16.74,16.65,16.73,65557.0,14.8447,14.907,14.8269,14.8981,65557.0
2020-05-05 13:55:00,16.73,16.76,16.7,16.71,53918.0,14.8981,14.9248,14.8714,14.8803,53918.0
2020-05-05 14:00:00,16.72,16.72,16.65,16.71,77679.0,14.8892,14.8892,14.8269,14.8803,77679.0
2020-05-05 14:05:00,16.72,16.74,16.7,16.71,77568.0,14.8892,14.907,14.8714,14.8803,77568.0
2020-05-05 14:10:00,16.7,16.76,16.7,16.74,77700.0,14.8714,14.9248,14.8714,14.907,77700.0
2020-05-05 14:15:00,16.75,16.75,16.64,16.64,102095.0,14.9159,14.9159,14.818,14.818,102095.0
2020-05-05 14:20:00,16.63,16.66,16.59,16.62,132739.0,14.809,14.8358,14.7734,14.8001,132739.0
2020-05-05 14:25:00,16.61,16.67,16.6,16.62,86613.0,14.7912,14.8447,14.7823,14.8001,86613.0
2020-05-05 14:30:00,16.62,16.63,16.53,16.56,117561.0,14.8001,14.809,14.72,14.7467,117561.0
2020-05-05 14:35:00,16.57,16.62,16.56,16.61,84629.0,14.7556,14.8001,14.7467,14.7912,84629.0
2020-05-05 14:40:00,16.6,16.63,16.57,16.61,131884.0,14.7823,14.809,14.7556,14.7912,131884.0
2020-05-05 14:45:00,16.61,16.66,16.59,16.64,100072.0,14.7912,14.8358,14.7734,14.818,100072.0
2020-05-05 14:50:00,16.64,16.65,16.51,16.53,212461.0,14.818,14.8269,14.7022,14.72,212461.0
2020-05-05 14:55:00,16.53,16.56,16.47,16.48,150816.0,14.72,14.7467,14.6666,14.6755,150816.0
2020-05-05 15:00:00,16.48,16.53,16.45,16.46,112851.0,14.6755,14.72,14.6488,14.6577,112851.0
2020-05-05 15:05:00,16.45,16.48,16.42,16.44,102441.0,14.6488,14.6755,14.622,14.6399,102441.0
2020-05-05 15:10:00,16.44,16.44,16.38,16.38,104497.0,14.6399,14.6399,14.5864,14.5864,104497.0
2020-05-05 15:15:00,16.39,16.39,16.25,16.25,211950.0,14.5953,14.5953,14.4707,14.4707,211950.0
2020-05-05 15:20:00,16.26,16.33,16.23,16.31,280069.0,14.4796,14.5419,14.4528,14.5241,280069.0
2020-05-05 15:25:00,16.31,16.34,16.24,16.32,169727.0,14.5241,14.5508,14.4618,14.533,169727.0
2020-05-05 15:30:00,16.32,16.32,16.24,16.26,222892.0,14.533,14.533,14.4618,14.4796,222892.0
2020-05-05 15:35:00,16.27,16.27,16.18,16.2,212155.0,14.4885,14.4885,14.4083,14.4261,212155.0
2020-05-05 15:40:00,16.21,16.22,16.12,16.16,244690.0,14.435,14.4439,14.3549,14.3905,244690.0
2020-05-05 15:45:00,16.16,16.22,16.13,16.21,248175.0,14.3905,14.4439,14.3638,14.435,248175.0
2020-05-05 15:50:00,16.22,16.37,16.21,16.34,424395.0,14.4439,14.5775,14.435,14.5508,424395.0
2020-05-05 15:55:00,16.34,16.34,16.22,16.25,611725.0,14.5508,14.5508,14.4439,14.4707,611725.0
2020-05-06 09:30:00,16.24,16.49,16.15,16.37,268680.0,14.4618,14.6844,14.3816,14.5775,268680.0
2020-05-06 09:35:00,16.37,16.56,16.34,16.39,195550.0,14.5775,14.7467,14.5508,14.5953,195550.0
2020-05-06 09:40:00,16.38,16.41,16.19,16.27,116086.0,14.5864,14.6131,14.4172,14.4885,116086.0
2020-05-06 09:45:00,16.27,16.39,16.24,16.25,131806.0,14.4885,14.5953,14.4618,14.4707,131806.0
2020-05-06 09:50:00,16.25,16.28,16.06,16.14,169178.0,14.4707,14.4974,14.3015,14.3727,169178.0
2020-05-06 09:55:00,16.11,16.14,15.95,16.02,215262.0,14.346,14.3727,14.2035,14.2658,215262.0
2020-05-06 10:00:00,16.01,16.15,15.99,16.12,220417.0,14.2569,14.3816,14.2391,14.3549,220417.0
2020-05-06 10:05:00,16.12,16.25,16.09,16.18,226519.0,14.3549,14.4707,14.3282,14.4083,226519.0
2020-05-06 10:10:00,16.17,16.25,16.09,16.1,216287.0,14.3994,14.4707,14.3282,14.3371,216287.0
2020-05-06 10:15:00,16.1,16.18,16.06,16.17,158708.0,14.3371,14.4083,14.3015,14.3994,158708.0
2020-05-06 10:20:00,16.16,16.32,16.15,16.29,94252.0,14.3905,14.533,14.3816,14.5063,94252.0
2020-05-06 10:25:00,16.3,16.35,16.26,16.27,151189.0,14.5152,14.5597,14.4796,14.4885,151189.0
2020-05-06 10:30:00,16.28,16.46,16.27,16.38,101313.0,14.4974,14.6577,14.4885,14.5864,101313.0
2020-05-06 10:35:00,16.38,16.46,16.26,16.26,147770.0,14.5864,14.6577,14.4796,14.4796,147770.0
2020-05-06 10:40:00,16.27,16.33,16.2,16.2,105696.0,14.4885,14.5419,14.4261,14.4261,105696.0
2020-05-06 10:45:00,16.2,16.27,16.12,16.13,143607.0,14.4261,14.4885,14.3549,14.3638,143607.0
2020-05-06 10:50:00,16.14,16.18,16.08,16.16,128742.0,14.3727,14.4083,14.3193,14.3905,128742.0
2020-05-06 10:55:00,16.16,16.19,16.12,16.13,61977.0,14.3905,14.4172,14.3549,14.3638,61977.0
2020-05-06 11:00:00,16.14,16.18,16.09,16.11,75600.0,14.3727,14.4083,14.3282,14.346,75600.0
2020-05-06 11:05:00,16.11,16.12,16.03,16.05,76978.0,14.346,14.3549,14.2747,14.2926,76978.0
2020-05-06 11:10:00,16.05,16.08,15.95,15.95,115936.0,14.2926,14.3193,14.2035,14.2035,115936.0
2020-05-06 11:15:00,15.96,16.02,15.95,15.97,99665.0,14.2124,14.2658,14.2035,14.2213,99665.0
2020-05-06 11:20:00,15.97,15.98,15.87,15.87,161382.0,14.2213,14.2302,14.1323,14.1323,161382.0
2020-05-06 11:25:00,15.87,15.91,15.84,15.91,124044.0,14.1323,14.1679,14.1056,14.1679,124044.0
2020-05-06 11:30:00,15.91,15.92,15.83,15.86,89783.0,14.1679,14.1768,14.0966,14.1234,89783.0
2020-05-06 11:35:00,15.86,15.91,15.81,15.9,77667.0,14.1234,14.1679,14.0788,14.159,77667.0
2020-05-06 11:40:00,15.89,15.97,15.87,15.89,72739.0,14.1501,14.2213,14.1323,14.1501,72739.0
2020-05-06 11:45:00,15.89,15.93,15.87,15.89,42812.0,14.1501,14.1857,14.1323,14.1501,42812.0
2020-05-06 11:50:00,15.88,15.88,15.83,15.87,54848.0,14.1412,14.1412,14.0966,14.1323,54848.0
2020-05-06 11:55:00,15.86,15.93,15.86,15.92,50836.0,14.1234,14.1857,14.1234,14.1768,50836.0
2020-05-06 12:00:00,15.93,15.98,15.91,15.98,64157.0,14.1857,14.2302,14.1679,14.2302,64157.0
2020-05-06 12:05:00,15.97,15.98,15.89,15.91,94596.0,14.2213,14.2302,14.1501,14.1679,94596.0
2020-05-06 12:10:00,15.92,15.97,15.92,15.94,35730.0,14.1768,14.2213,14.1768,14.1946,35730.0
2020-05-06 12:15:00,15.93,15.99,15.92,15.99,46761.0,14.1857,14.2391,14.1768,14.2391,46761.0
2020-05-06 12:20:00,15.98,16.05,15.94,16.05,75364.0,14.2302,14.2926,14.1946,14.2926,75364.0
2020-05-06 12:25:00,16.04,16.07,16.02,16.05,65008.0,14.2837,14.3104,14.2658,14.2926,65008.0
2020-05-06 12:30:00,16.05,16.08,16.03,16.08,53783.0,14.2926,14.3193,14.2747,14.3193,53783.0
2020-05-06 12:35:00,16.07,16.08,16.02,16.06,72339.0,14.3104,14.3193,14.2658,14.3015,72339.0
2020-05-06 12:40:00,16.06,16.07,16.01,16.02,68195.0,14.3015,14.3104,14.2569,14.2658,68195.0
2020-05-06 12:45:00,16.02,16.03,16.0,16.02,41373.0,14.2658,14.2747,14.248,14.2658,41373.0
2020-05-06 12:50:00,16.01,16.03,15.97,16.02,51481.0,14.2569,14.2747,14.2213,14.2658,51481.0
2020-05-06 12:55:00,16.02,16.06,16.0,16.0,47080.0,14.2658,14.3015,14.248,14.248,47080.0
2020-05-06 13:00:00,16.01,16.02,15.92,15.95,81282.0,14.2569,14.2658,14.1768,14.2035,81282.0
2020-05-06 13:05:00,15.94,15.95,15.9,15.92,36453.0,14.1946,14.2035,14.159,14.1768,36453.0
2020-05-06 13:10:00,15.91,15.94,15.9,15.91,51262.0,14.1679,14.1946,14.159,14.1679,51262.0
2020-05-06 13:15:00,15.91,15.92,15.88,15.91,31329.0,14.1679,14.1768,14.1412,14.1679,31329.0
2020-05-06 13:20:00,15.91,15.92,15.85,15.89,67756.0,14.1679,14.1768,14.1145,14.1501,67756.0
2020-05-06 13:25:00,15.9,15.94,15.86,15.92,64055.0,14.159,14.1946,14.1234,14.1768,64055.0
2020-05-06 13:30:00,15.91,15.95,15.9,15.92,35885.0,14.1679,14.2035,14.159,14.1768,35885.0
2020-05-06 13:35:00,15.93,15.97,15.92,15.95,38960.0,14.1857,14.2213,14.1768,14.2035,38960.0
2020-05-06 13:40:00,15.96,15.99,15.93,15.96,54656.0,14.2124,14.2391,14.1857,14.2124,54656.0
2020-05-06 13:45:00,15.96,16.04,15.96,16.02,59462.0,14.2124,14.2837,14.2124,14.2658,59462.0
2020-05-06 13:50:00,16.01,16.07,16.0,16.04,48788.0,14.2569,14.3104,14.248,14.2837,48788.0
2020-05-06 13:55:00,16.05,16.08,16.04,16.06,46513.0,14.2926,14.3193,14.2837,14.3015,46513.0
2020-05-06 14:00:00,16.06,16.07,16.0,16.03,68589.0,14.3015,14.3104,14.248,14.2747,68589.0
2020-05-06 14:05:00,16.03,16.04,16.0,16.0,48541.0,14.2747,14.2837,14.248,14.248,48541.0
2020-05-06 14:10:00,16.01,16.01,15.95,15.96,38145.0,14.2569,14.2569,14.2035,14.2124,38145.0
2020-05-06 14:15:00,15.96,16.02,15.95,16.01,39757.0,14.2124,14.2658,14.2035,14.2569,39757.0
2020-05-06 14:20:00,16.01,16.02,15.97,15.99,31330.0,14.2569,14.2658,14.2213,14.2391,31330.0
2020-05-06 14:25:00,15.99,16.02,15.94,15.96,75840.0,14.2391,14.2658,14.1946,14.2124,75840.0
2020-05-06 14:30:00,15.96,15.97,15.93,15.96,84923.0,14.2124,14.2213,14.1857,14.2124,84923.0
2020-05-06 14:35:00,15.96,15.99,15.94,15.98,57968.0,14.2124,14.2391,14.1946,14.2302,57968.0
2020-05-06 14:40:00,15.98,16.0,15.96,16.0,62327.0,14.2302,14.248,14.2124,14.248,62327.0
2020-05-06 14:45:00,15.99,16.08,15.99,16.03,92262.0,14.2391,14.3193,14.2391,14.2747,92262.0
2020-05-06 14:50:00,16.03,16.07,16.02,16.04,54807.0,14.2747,14.3104,14.2658,14.2837,54807.0
2020-05-06 14:55:00,16.05,16.05,16.01,16.02,68797.0,14.2926,14.2926,14.2569,14.2658,68797.0
2020-05-06 15:00:00,16.02,16.04,15.98,15.99,66035.0,14.2658,14.2837,14.2302,14.2391,66035.0
2020-05-06 15:05:00,16.0,16.03,15.98,16.03,55041.0,14.248,14.2747,14.2302,14.2747,55041.0
2020-05-06 15:10:00,16.02,16.04,16.0,16.01,71561.0,14.2658,14.2837,14.248,14.2569,71561.0
2020-05-06 15:15:00,16.01,16.02,15.99,16.0,62987.0,14.2569,14.2658,14.2391,14.248,62987.0
2020-05-06 15:20:00,16.01,16.01,15.95,15.97,63379.0,14.2569,14.2569,14.2035,14.2213,63379.0
2020-05-06 15:25:00,15.98,15.99,15.92,15.96,77910.0,14.2302,14.2391,14.1768,14.2124,77910.0
2020-05-06 15:30:00,15.96,15.96,15.89,15.91,129485.0,14.2124,14.2124,14.1501,14.1679,129485.0
2020-05-06 15:35:00,15.9,15.92,15.83,15.85,134486.0,14.159,14.1768,14.0966,14.1145,134486.0
2020-05-06 15:40:00,15.85,15.9,15.82,15.9,169363.0,14.1145,14.159,14.0877,14.159,169363.0
2020-05-06 15:45:00,15.9,15.9,15.84,15.85,185109.0,14.159,14.159,14.1056,14.1145,185109.0
2020-05-06 15:50:00,15.86,15.89,15.82,15.88,187626.0,14.1234,14.1501,14.0877,14.1412,187626.0
2020-05-06 15:55:00,15.87,15.89,15.81,15.82,279133.0,14.1323,14.1501,14.0788,14.0877,279133.0
2020-05-07 09:30:00,16.31,16.54,16.29,16.45,414242.0,14.5241,14.7289,14.5063,14.6488,414242.0
2020-05-07 09:35:00,16.46,16.63,16.4,16.54,245746.0,14.6577,14.809,14.6042,14.7289,245746.0
2020-05-07 09:40:00,16.54,16.63,16.45,16.57,242255.0,14.7289,14.809,14.6488,14.7556,242255.0
2020-05-07 09:45:00,16.57,16.66,16.49,16.66,256957.0,14.7556,14.8358,14.6844,14.8358,256957.0
2020-05-07 09:50:00,16.67,16.67,16.52,16.59,133826.0,14.8447,14.8447,14.7111,14.7734,133826.0
2020-05-07 09:55:00,16.6,16.63,16.52,16.54,99362.0,14.7823,14.809,14.7111,14.7289,99362.0
2020-05-07 10:00:00,16.53,16.57,16.4,16.41,204580.0,14.72,14.7556,14.6042,14.6131,204580.0
2020-05-07 10:05:00,16.41,16.47,16.34,16.47,139431.0,14.6131,14.6666,14.5508,14.6666,139431.0
2020-05-07 10:10:00,16.47,16.5,16.38,16.45,110142.0,14.6666,14.6933,14.5864,14.6488,110142.0
2020-05-07 10:15:00,16.45,16.48,16.39,16.46,92915.0,14.6488,14.6755,14.5953,14.6577,92915.0
2020-05-07 10:20:00,16.46,16.53,16.42,16.5,89714.0,14.6577,14.72,14.622,14.6933,89714.0
2020-05-07 10:25:00,16.49,16.54,16.47,16.52,80766.0,14.6844,14.7289,14.6666,14.7111,80766.0
2020-05-07 10:30:00,16.52,16.62,16.51,16.62,86909.0,14.7111,14.8001,14.7022,14.8001,86909.0
2020-05-07 10:35:00,16.62,16.65,16.49,16.54,134446.0,14.8001,14.8269,14.6844,14.7289,134446.0
2020-05-07 10:40:00,16.54,16.66,16.53,16.66,144810.0,14.7289,14.8358,14.72,14.8358,144810.0
2020-05-07 10:45:00,16.66,16.66,16.59,16.64,161876.0,14.8358,14.8358,14.7734,14.818,161876.0
2020-05-07 10:50:00,16.62,16.65,16.58,16.61,145778.0,14.8001,14.8269,14.7645,14.7912,145778.0
2020-05-07 10:55:00,16.62,16.65,16.56,16.61,98813.0,14.8001,14.8269,14.7467,14.7912,98813.0
2020-05-07 11:00:00,16.61,16.67,16.6,16.66,128389.0,14.7912,14.8447,14.7823,14.8358,128389.0
2020-05-07 11:05:00,16.65,16.72,16.62,16.72,124085.0,14.8269,14.8892,14.8001,14.8892,124085.0
2020-05-07 11:10:00,16.72,16.76,16.7,16.72,133642.0,14.8892,14.9248,14.8714,14.8892,133642.0
2020-05-07 11:15:00,16.73,16.75,16.69,16.74,124037.0,14.8981,14.9159,14.8625,14.907,124037.0
2020-05-07 11:20:00,16.74,16.76,16.68,16.73,169276.0,14.907,14.9248,14.8536,14.8981,169276.0
2020-05-07 11:25:00,16.71,16.78,16.7,16.76,156730.0,14.8803,14.9426,14.8714,14.9248,156730.0
2020-05-07 11:30:00,16.76,16.8,16.76,16.79,143516.0,14.9248,14.9604,14.9248,14.9515,143516.0
2020-05-07 11:35:00,16.79,16.83,16.73,16.76,198707.0,14.9515,14.9871,14.8981,14.9248,198707.0
2020-05-07 11:40:00,16.77,16.88,16.76,16.87,146064.0,14.9337,15.0317,14.9248,15.0228,146064.0
2020-05-07 11:45:00,16.86,16.89,16.85,16.86,126606.0,15.0139,15.0406,15.005,15.0139,126606.0
2020-05-07 11:50:00,16.86,16.88,16.83,16.87,306959.0,15.0139,15.0317,14.9871,15.0228,306959.0
2020-05-07 11:55:00,16.88,16.96,16.87,16.95,201811.0,15.0317,15.1029,15.0228,15.094,201811.0
2020-05-07 12:00:00,16.95,17.0,16.92,16.93,207440.0,15.094,15.1385,15.0673,15.0762,207440.0
2020-05-07 12:05:00,16.93,16.99,16.93,16.99,257769.0,15.0762,15.1296,15.0762,15.1296,257769.0
2020-05-07 12:10:00,16.98,17.0,16.95,16.98,244330.0,15.1207,15.1385,15.094,15.1207,244330.0
2020-05-07 12:15:00,16.98,17.04,16.96,17.02,312777.0,15.1207,15.1742,15.1029,15.1563,312777.0
2020-05-07 12:20:00,17.02,17.03,16.99,17.02,180316.0,15.1563,15.1652,15.1296,15.1563,180316.0
2020-05-07 12:25:00,17.02,17.05,17.0,17.01,150044.0,15.1563,15.1831,15.1385,15.1474,150044.0
2020-05-07 12:30:00,17.01,17.01,16.9,16.94,163939.0,15.1474,15.1474,15.0495,15.0851,163939.0
2020-05-07 12:35:00,16.94,16.94,16.86,16.88,111103.0,15.0851,15.0851,15.0139,15.0317,111103.0
2020-05-07 12:40:00,16.88,16.89,16.83,16.85,202647.0,15.0317,15.0406,14.9871,15.005,202647.0
2020-05-07 12:45:00,16.86,16.89,16.81,16.83,307079.0,15.0139,15.0406,14.9693,14.9871,307079.0
2020-05-07 12:50:00,16.82,16.87,16.79,16.82,220962.0,14.9782,15.0228,14.9515,14.9782,220962.0
2020-05-07 12:55:00,16.82,16.96,16.81,16.94,168342.0,14.9782,15.1029,14.9693,15.0851,168342.0
2020-05-07 13:00:00,16.95,16.97,16.9,16.91,80046.0,15.094,15.1118,15.0495,15.0584,80046.0
2020-05-07 13:05:00,16.91,16.92,16.88,16.91,55384.0,15.0584,15.0673,15.0317,15.0584,55384.0
2020-05-07 13:10:00,16.91,16.92,16.87,16.91,81329.0,15.0584,15.0673,15.0228,15.0584,81329.0
2020-05-07 13:15:00,16.9,16.93,16.87,16.9,125948.0,15.0495,15.0762,15.0228,15.0495,125948.0
2020-05-07 13:20:00,16.9,16.92,16.88,16.89,138531.0,15.0495,15.0673,15.0317,15.0406,138531.0
2020-05-07 13:25:00,16.89,16.91,16.87,16.89,190488.0,15.0406,15.0584,15.0228,15.0406,190488.0
2020-05-07 13:30:00,16.9,16.92,16.88,16.91,166236.0,15.0495,15.0673,15.0317,15.0584,166236.0
2020-05-07 13:35:00,16.91,16.91,16.85,16.88,194509.0,15.0584,15.0584,15.005,15.0317,194509.0
2020-05-07 13:40:00,16.88,16.91,16.85,16.86,134233.0,15.0317,15.0584,15.005,15.0139,134233.0
2020-05-07 13:45:00,16.85,16.9,16.82,16.82,76859.0,15.005,15.0495,14.9782,14.9782,76859.0
2020-05-07 13:50:00,16.83,16.86,16.8,16.82,109944.0,14.9871,15.0139,14.9604,14.9782,109944.0
2020-05-07 13:55:00,16.83,16.89,16.83,16.89,84327.0,14.9871,15.0406,14.9871,15.0406,84327.0
2020-05-07 14:00:00,16.88,16.89,16.74,16.77,150940.0,15.0317,15.0406,14.907,14.9337,150940.0
2020-05-07 14:05:00,16.77,16.83,16.74,16.83,66031.0,14.9337,14.9871,14.907,14.9871,66031.0
2020-05-07 14:10:00,16.82,16.89,16.82,16.85,138622.0,14.9782,15.0406,14.9782,15.005,138622.0
2020-05-07 14:15:00,16.85,16.86,16.81,16.85,95289.0,15.005,15.0139,14.9693,15.005,95289.0
2020-05-07 14:20:00,16.86,16.86,16.74,16.77,152342.0,15.0139,15.0139,14.907,14.9337,152342.0
2020-05-07 14:25:00,16.77,16.78,16.7,16.75,127678.0,14.9337,14.9426,14.8714,14.9159,127678.0
2020-05-07 14:30:00,16.75,16.76,16.71,16.72,113345.0,14.9159,14.9248,14.8803,14.8892,113345.0
2020-05-07 14:35:00,16.72,16.74,16.68,16.71,54558.0,14.8892,14.907,14.8536,14.8803,54558.0
2020-05-07 14:40:00,16.72,16.72,16.64,16.68,170405.0,14.8892,14.8892,14.818,14.8536,170405.0
2020-05-07 14:45:00,16.69,16.7,16.65,16.68,309693.0,14.8625,14.8714,14.8269,14.8536,309693.0
2020-05-07 14:50:00,16.68,16.69,16.58,16.63,107957.0,14.8536,14.8625,14.7645,14.809,107957.0
2020-05-07 14:55:00,16.62,16.67,16.62,16.67,92758.0,14.8001,14.8447,14.8001,14.8447,92758.0
2020-05-07 15:00:00,16.66,16.67,16.59,16.63,86503.0,14.8358,14.8447,14.7734,14.809,86503.0
2020-05-07 15:05:00,16.63,16.7,16.62,16.66,141002.0,14.809,14.8714,14.8001,14.8358,141002.0
2020-05-07 15:10:00,16.67,16.71,16.65,16.65,141944.0,14.8447,14.8803,14.8269,14.8269,141944.0
2020-05-07 15:15:00,16.66,16.69,16.58,16.68,110220.0,14.8358,14.8625,14.7645,14.8536,110220.0
2020-05-07 15:20:00,16.69,16.71,16.64,16.66,132608.0,14.8625,14.8803,14.818,14.8358,132608.0
2020-05-07 15:25:00,16.66,16.71,16.65,16.71,191296.0,14.8358,14.8803,14.8269,14.8803,191296.0
2020-05-07 15:30:00,16.71,16.76,16.69,16.7,413805.0,14.8803,14.9248,14.8625,14.8714,413805.0
2020-05-07 15:35:00,16.7,16.71,16.65,16.66,118703.0,14.8714,14.8803,14.8269,14.8358,118703.0
2020-05-07 15:40:00,16.65,16.7,16.62,16.68,154593.0,14.8269,14.8714,14.8001,14.8536,154593.0
2020-05-07 15:45:00,16.68,16.71,16.66,16.66,207451.0,14.8536,14.8803,14.8358,14.8358,207451.0
2020-05-07 15:50:00,16.66,16.72,16.64,16.69,250256.0,14.8358,14.8892,14.818,14.8625,250256.0
2020-05-07 15:55:00,16.69,16.73,16.66,16.72,434853.0,14.8625,14.8981,14.8358,14.8892,434853.0
2020-05-08 09:30:00,17.12,17.33,17.09,17.31,384382.0,15.2454,15.4324,15.2187,15.4146,384382.0
2020-05-08 09:35:00,17.32,17.36,17.23,17.24,295627.0,15.4235,15.4591,15.3433,15.3523,295627.0
2020-05-08 09:40:00,17.24,17.38,17.19,17.37,179088.0,15.3523,15.4769,15.3077,15.468,179088.0
2020-05-08 09:45:00,17.37,17.38,17.19,17.19,200777.0,15.468,15.4769,15.3077,15.3077,200777.0
2020-05-08 09:50:00,17.2,17.3,17.18,17.2,119185.0,15.3166,15.4057,15.2988,15.3166,119185.0
2020-05-08 09:55:00,17.21,17.33,17.2,17.32,168719.0,15.3255,15.4324,15.3166,15.4235,168719.0
2020-05-08 10:00:00,17.32,17.45,17.31,17.41,224346.0,15.4235,15.5393,15.4146,15.5036,224346.0
2020-05-08 10:05:00,17.41,17.5,17.38,17.48,278420.0,15.5036,15.5838,15.4769,15.566,278420.0
2020-05-08 10:10:00,17.48,17.57,17.47,17.52,304660.0,15.566,15.6461,15.5571,15.6016,304660.0
2020-05-08 10:15:00,17.51,17.56,17.49,17.52,169690.0,15.5927,15.6372,15.5749,15.6016,169690.0
2020-05-08 10:20:00,17.52,17.58,17.48,17.52,139498.0,15.6016,15.655,15.566,15.6016,139498.0
2020-05-08 10:25:00,17.52,17.54,17.32,17.32,351951.0,15.6016,15.6194,15.4235,15.4235,351951.0
2020-05-08 10:30:00,17.32,17.46,17.32,17.43,279333.0,15.4235,15.5482,15.4235,15.5214,279333.0
2020-05-08 10:35:00,17.43,17.43,17.38,17.41,130586.0,15.5214,15.5214,15.4769,15.5036,130586.0
2020-05-08 10:40:00,17.41,17.42,17.3,17.34,175759.0,15.5036,15.5125,15.4057,15.4413,175759.0
2020-05-08 10:45:00,17.34,17.38,17.27,17.27,370913.0,15.4413,15.4769,15.379,15.379,370913.0
2020-05-08 10:50:00,17.28,17.37,17.21,17.36,133532.0,15.3879,15.468,15.3255,15.4591,133532.0
2020-05-08 10:55:00,17.37,17.41,17.34,17.38,107522.0,15.468,15.5036,15.4413,15.4769,107522.0
2020-05-08 11:00:00,17.38,17.43,17.3,17.38,184255.0,15.4769,15.5214,15.4057,15.4769,184255.0
2020-05-08 11:05:00,17.38,17.43,17.37,17.4,107739.0,15.4769,15.5214,15.468,15.4947,107739.0
2020-05-08 11:10:00,17.4,17.47,17.39,17.41,90328.0,15.4947,15.5571,15.4858,15.5036,90328.0
2020-05-08 11:15:00,17.4,17.41,17.36,17.37,98821.0,15.4947,15.5036,15.4591,15.468,98821.0
2020-05-08 11:20:00,17.38,17.39,17.34,17.36,78133.0,15.4769,15.4858,15.4413,15.4591,78133.0
2020-05-08 11:25:00,17.36,17.39,17.32,17.37,180875.0,15.4591,15.4858,15.4235,15.468,180875.0
2020-05-08 11:30:00,17.36,17.45,17.35,17.39,124638.0,15.4591,15.5393,15.4502,15.4858,124638.0
2020-05-08 11:35:00,17.39,17.41,17.24,17.25,140386.0,15.4858,15.5036,15.3523,15.3612,140386.0
2020-05-08 11:40:00,17.25,17.27,17.2,17.24,159482.0,15.3612,15.379,15.3166,15.3523,159482.0
2020-05-08 11:45:00,17.25,17.26,17.21,17.23,80933.0,15.3612,15.3701,15.3255,15.3433,80933.0
2020-05-08 11:50:00,17.23,17.29,17.22,17.29,97240.0,15.3433,15.3968,15.3344,15.3968,97240.0
2020-05-08 11:55:00,17.29,17.35,17.28,17.33,79161.0,15.3968,15.4502,15.3879,15.4324,79161.0
2020-05-08 12:00:00,17.33,17.36,17.28,17.29,84245.0,15.4324,15.4591,15.3879,15.3968,84245.0
2020-05-08 12:05:00,17.3,17.32,17.28,17.32,72085.0,15.4057,15.4235,15.3879,15.4235,72085.0
2020-05-08 12:10:00,17.32,17.36,17.31,17.32,117040.0,15.4235,15.4591,15.4146,15.4235,117040.0
2020-05-08 12:15:00,17.32,17.35,17.31,17.35,90736.0,15.4235,15.4502,15.4146,15.4502,90736.0
2020-05-08 12:20:00,17.35,17.36,17.31,17.34,101731.0,15.4502,15.4591,15.4146,15.4413,101731.0
2020-05-08 12:25:00,17.34,17.36,17.32,17.36,81056.0,15.4413,15.4591,15.4235,15.4591,81056.0
2020-05-08 12:30:00,17.36,17.39,17.35,17.39,109982.0,15.4591,15.4858,15.4502,15.4858,109982.0
2020-05-08 12:35:00,17.39,17.41,17.37,17.41,84875.0,15.4858,15.5036,15.468,15.5036,84875.0
2020-05-08 12:40:00,17.41,17.41,17.38,17.4,75646.0,15.5036,15.5036,15.4769,15.4947,75646.0
2020-05-08 12:45:00,17.39,17.42,17.37,17.39,113391.0,15.4858,15.5125,15.468,15.4858,113391.0
2020-05-08 12:50:00,17.39,17.43,17.38,17.43,82059.0,15.4858,15.5214,15.4769,15.5214,82059.0
2020-05-08 12:55:00,17.43,17.44,17.41,17.43,67210.0,15.5214,15.5304,15.5036,15.5214,67210.0
2020-05-08 13:00:00,17.44,17.45,17.42,17.42,96605.0,15.5304,15.5393,15.5125,15.5125,96605.0
2020-05-08 13:05:00,17.43,17.43,17.37,17.4,130893.0,15.5214,15.5214,15.468,15.4947,130893.0
2020-05-08 13:10:00,17.41,17.47,17.4,17.46,88635.0,15.5036,15.5571,15.4947,15.5482,88635.0
2020-05-08 13:15:00,17.45,17.49,17.45,17.48,113075.0,15.5393,15.5749,15.5393,15.566,113075.0
2020-05-08 13:20:00,17.49,17.5,17.46,17.49,123766.0,15.5749,15.5838,15.5482,15.5749,123766.0
2020-05-08 13:25:00,17.5,17.52,17.45,17.5,133019.0,15.5838,15.6016,15.5393,15.5838,133019.0
2020-05-08 13:30:00,17.5,17.55,17.49,17.54,125513.0,15.5838,15.6283,15.5749,15.6194,125513.0
2020-05-08 13:35:00,17.53,17.54,17.43,17.46,188141.0,15.6105,15.6194,15.5214,15.5482,188141.0
2020-05-08 13:40:00,17.46,17.46,17.41,17.45,71673.0,15.5482,15.5482,15.5036,15.5393,71673.0
2020-05-08 13:45:00,17.45,17.47,17.39,17.43,90556.0,15.5393,15.5571,15.4858,15.5214,90556.0
2020-05-08 13:50:00,17.44,17.48,17.43,17.46,72969.0,15.5304,15.566,15.5214,15.5482,72969.0
2020-05-08 13:55:00,17.46,17.51,17.45,17.51,150300.0,15.5482,15.5927,15.5393,15.5927,150300.0
2020-05-08 14:00:00,17.51,17.53,17.48,17.48,79999.0,15.5927,15.6105,15.566,15.566,79999.0
2020-05-08 14:05:00,17.49,17.55,17.49,17.55,71457.0,15.5749,15.6283,15.5749,15.6283,71457.0
2020-05-08 14:10:00,17.55,17.58,17.53,17.56,139701.0,15.6283,15.655,15.6105,15.6372,139701.0
2020-05-08 14:15:00,17.56,17.62,17.55,17.59,165654.0,15.6372,15.6906,15.6283,15.6639,165654.0
2020-05-08 14:20:00,17.59,17.64,17.58,17.64,106914.0,15.6639,15.7085,15.655,15.7085,106914.0
2020-05-08 14:25:00,17.64,17.65,17.61,17.64,143329.0,15.7085,15.7174,15.6817,15.7085,143329.0
2020-05-08 14:30:00,17.63,17.68,17.62,17.65,185259.0,15.6995,15.7441,15.6906,15.7174,185259.0
2020-05-08 14:35:00,17.65,17.67,17.6,17.66,142259.0,15.7174,15.7352,15.6728,15.7263,142259.0
2020-05-08 14:40:00,17.66,17.71,17.66,17.71,101668.0,15.7263,15.7708,15.7263,15.7708,101668.0
2020-05-08 14:45:00,17.7,17.76,17.69,17.74,142216.0,15.7619,15.8153,15.753,15.7975,142216.0
2020-05-08 14:50:00,17.75,17.79,17.72,17.79,115874.0,15.8064,15.842,15.7797,15.842,115874.0
2020-05-08 14:55:00,17.79,17.82,17.77,17.82,112989.0,15.842,15.8687,15.8242,15.8687,112989.0
2020-05-08 15:00:00,17.82,17.84,17.79,17.82,188429.0,15.8687,15.8866,15.842,15.8687,188429.0
2020-05-08 15:05:00,17.82,17.83,17.78,17.8,200950.0,15.8687,15.8776,15.8331,15.8509,200950.0
2020-05-08 15:10:00,17.79,17.79,17.72,17.75,155769.0,15.842,15.842,15.7797,15.8064,155769.0
2020-05-08 15:15:00,17.75,17.75,17.69,17.75,123340.0,15.8064,15.8064,15.753,15.8064,123340.0
2020-05-08 15:20:00,17.75,17.75,17.72,17.74,112056.0,15.8064,15.8064,15.7797,15.7975,112056.0
2020-05-08 15:25:00,17.74,17.75,17.67,17.68,151184.0,15.7975,15.8064,15.7352,15.7441,151184.0
2020-05-08 15:30:00,17.69,17.74,17.68,17.72,221640.0,15.753,15.7975,15.7441,15.7797,221640.0
2020-05-08 15:35:00,17.73,17.78,17.71,17.78,199008.0,15.7886,15.8331,15.7708,15.8331,199008.0
2020-05-08 15:40:00,17.78,17.84,17.76,17.82,384793.0,15.8331,15.8866,15.8153,15.8687,384793.0
2020-05-08 15:45:00,17.82,17.97,17.81,17.96,690334.0,15.8687,16.0023,15.8598,15.9934,690334.0
2020-05-08 15:50:00,17.98,18.03,17.95,18.03,956701.0,16.0112,16.0557,15.9845,16.0557,956701.0
2020-05-08 15:55:00,18.03,18.1,18.02,18.05,1219316.0,16.0557,16.1181,16.0468,16.0736,1219316.0
2020-05-11 09:30:00,17.7,17.95,17.66,17.86,575846.0,15.7619,15.9845,15.7263,15.9044,575846.0
2020-05-11 09:35:00,17.86,17.87,17.43,17.44,301377.0,15.9044,15.9133,15.5214,15.5304,301377.0
2020-05-11 09:40:00,17.45,17.66,17.44,17.61,233893.0,15.5393,15.7263,15.5304,15.6817,233893.0
2020-05-11 09:45:00,17.61,17.61,17.39,17.41,208666.0,15.6817,15.6817,15.4858,15.5036,208666.0
2020-05-11 09:50:00,17.42,17.48,17.34,17.44,156780.0,15.5125,15.566,15.4413,15.5304,156780.0
2020-05-11 09:55:00,17.44,17.52,17.37,17.43,165148.0,15.5304,15.6016,15.468,15.5214,165148.0
2020-05-11 10:00:00,17.44,17.49,17.36,17.44,273181.0,15.5304,15.5749,15.4591,15.5304,273181.0
2020-05-11 10:05:00,17.44,17.5,17.36,17.37,115167.0,15.5304,15.5838,15.4591,15.468,115167.0
2020-05-11 10:10:00,17.38,17.41,17.24,17.28,150975.0,15.4769,15.5036,15.3523,15.3879,150975.0
2020-05-11 10:15:00,17.28,17.29,17.2,17.26,107989.0,15.3879,15.3968,15.3166,15.3701,107989.0
2020-05-11 10:20:00,17.27,17.32,17.22,17.23,111556.0,15.379,15.4235,15.3344,15.3433,111556.0
2020-05-11 10:25:00,17.23,17.3,17.23,17.26,83264.0,15.3433,15.4057,15.3433,15.3701,83264.0
2020-05-11 10:30:00,17.26,17.28,17.17,17.27,166249.0,15.3701,15.3879,15.2899,15.379,166249.0
2020-05-11 10:35:00,17.26,17.28,17.17,17.19,163990.0,15.3701,15.3879,15.2899,15.3077,163990.0
2020-05-11 10:40:00,17.18,17.19,17.1,17.15,135183.0,15.2988,15.3077,15.2276,15.2721,135183.0
2020-05-11 10:45:00,17.15,17.18,17.11,17.18,131339.0,15.2721,15.2988,15.2365,15.2988,131339.0
2020-05-11 10:50:00,17.18,17.24,17.12,17.19,110134.0,15.2988,15.3523,15.2454,15.3077,110134.0
2020-05-11 10:55:00,17.19,17.22,17.14,17.17,72648.0,15.3077,15.3344,15.2632,15.2899,72648.0
2020-05-11 11:00:00,17.17,17.25,17.15,17.24,120302.0,15.2899,15.3612,15.2721,15.3523,120302.0
2020-05-11 11:05:00,17.24,17.34,17.23,17.32,181464.0,15.3523,15.4413,15.3433,15.4235,181464.0
2020-05-11 11:10:00,17.33,17.39,17.3,17.36,171113.0,15.4324,15.4858,15.4057,15.4591,171113.0
2020-05-11 11:15:00,17.35,17.37,17.31,17.36,110748.0,15.4502,15.468,15.4146,15.4591,110748.0
2020-05-11 11:20:00,17.35,17.37,17.26,17.27,106532.0,15.4502,15.468,15.3701,15.379,106532.0
2020-05-11 11:25:00,17.26,17.27,17.22,17.23,125923.0,15.3701,15.379,15.3344,15.3433,125923.0
2020-05-11 11:30:00,17.23,17.33,17.23,17.31,133801.0,15.3433,15.4324,15.3433,15.4146,133801.0
2020-05-11 11:35:00,17.31,17.37,17.3,17.36,87215.0,15.4146,15.468,15.4057,15.4591,87215.0
2020-05-11 11:40:00,17.36,17.39,17.33,17.36,83854.0,15.4591,15.4858,15.4324,15.4591,83854.0
2020-05-11 11:45:00,17.37,17.46,17.35,17.41,113505.0,15.468,15.5482,15.4502,15.5036,113505.0
2020-05-11 11:50:00,17.41,17.46,17.4,17.44,74897.0,15.5036,15.5482,15.4947,15.5304,74897.0
2020-05-11 11:55:00,17.44,17.47,17.4,17.43,75911.0,15.5304,15.5571,15.4947,15.5214,75911.0
2020-05-11 12:00:00,17.42,17.5,17.41,17.45,136368.0,15.5125,15.5838,15.5036,15.5393,136368.0
2020-05-11 12:05:00,17.45,17.46,17.4,17.41,64145.0,15.5393,15.5482,15.4947,15.5036,64145.0
2020-05-11 12:10:00,17.41,17.44,17.4,17.43,70715.0,15.5036,15.5304,15.4947,15.5214,70715.0
2020-05-11 12:15:00,17.43,17.5,17.42,17.5,124698.0,15.5214,15.5838,15.5125,15.5838,124698.0
2020-05-11 12:20:00,17.5,17.57,17.49,17.57,95183.0,15.5838,15.6461,15.5749,15.6461,95183.0
2020-05-11 12:25:00,17.57,17.61,17.57,17.59,185673.0,15.6461,15.6817,15.6461,15.6639,185673.0
2020-05-11 12:30:00,17.59,17.6,17.56,17.57,80261.0,15.6639,15.6728,15.6372,15.6461,80261.0
2020-05-11 12:35:00,17.57,17.58,17.53,17.55,87462.0,15.6461,15.655,15.6105,15.6283,87462.0
2020-05-11 12:40:00,17.55,17.58,17.5,17.57,119519.0,15.6283,15.655,15.5838,15.6461,119519.0
2020-05-11 12:45:00,17.57,17.59,17.46,17.46,86630.0,15.6461,15.6639,15.5482,15.5482,86630.0
2020-05-11 12:50:00,17.47,17.53,17.44,17.53,94977.0,15.5571,15.6105,15.5304,15.6105,94977.0
2020-05-11 12:55:00,17.52,17.53,17.48,17.52,50032.0,15.6016,15.6105,15.566,15.6016,50032.0
2020-05-11 13:00:00,17.51,17.56,17.51,17.56,79878.0,15.5927,15.6372,15.5927,15.6372,79878.0
2020-05-11 13:05:00,17.55,17.58,17.55,17.57,73719.0,15.6283,15.655,15.6283,15.6461,73719.0
2020-05-11 13:10:00,17.57,17.59,17.56,17.57,92524.0,15.6461,15.6639,15.6372,15.6461,92524.0
2020-05-11 13:15:00,17.58,17.6,17.57,17.58,106174.0,15.655,15.6728,15.6461,15.655,106174.0
2020-05-11 13:20:00,17.59,17.63,17.58,17.6,102750.0,15.6639,15.6995,15.655,15.6728,102750.0
2020-05-11 13:25:00,17.6,17.61,17.56,17.57,78609.0,15.6728,15.6817,15.6372,15.6461,78609.0
2020-05-11 13:30:00,17.58,17.6,17.51,17.55,87159.0,15.655,15.6728,15.5927,15.6283,87159.0
2020-05-11 13:35:00,17.55,17.57,17.49,17.56,128111.0,15.6283,15.6461,15.5749,15.6372,128111.0
2020-05-11 13:40:00,17.56,17.58,17.54,17.55,115150.0,15.6372,15.655,15.6194,15.6283,115150.0
2020-05-11 13:45:00,17.56,17.58,17.55,17.58,63781.0,15.6372,15.655,15.6283,15.655,63781.0
2020-05-11 13:50:00,17.58,17.59,17.54,17.56,94313.0,15.655,15.6639,15.6194,15.6372,94313.0
2020-05-11 13:55:00,17.56,17.56,17.47,17.51,117866.0,15.6372,15.6372,15.5571,15.5927,117866.0
2020-05-11 14:00:00,17.5,17.52,17.47,17.49,82785.0,15.5838,15.6016,15.5571,15.5749,82785.0
2020-05-11 14:05:00,17.49,17.5,17.47,17.48,127729.0,15.5749,15.5838,15.5571,15.566,127729.0
2020-05-11 14:10:00,17.48,17.48,17.39,17.41,101650.0,15.566,15.566,15.4858,15.5036,101650.0
2020-05-11 14:15:00,17.41,17.43,17.38,17.43,72672.0,15.5036,15.5214,15.4769,15.5214,72672.0
2020-05-11 14:20:00,17.43,17.52,17.42,17.51,159025.0,15.5214,15.6016,15.5125,15.5927,159025.0
2020-05-11 14:25:00,17.51,17.54,17.49,17.52,170037.0,15.5927,15.6194,15.5749,15.6016,170037.0
2020-05-11 14:30:00,17.53,17.57,17.52,17.54,103739.0,15.6105,15.6461,15.6016,15.6194,103739.0
2020-05-11 14:35:00,17.54,17.61,17.53,17.6,97817.0,15.6194,15.6817,15.6105,15.6728,97817.0
2020-05-11 14:40:00,17.6,17.6,17.5,17.51,148374.0,15.6728,15.6728,15.5838,15.5927,148374.0
2020-05-11 14:45:00,17.52,17.53,17.46,17.48,119247.0,15.6016,15.6105,15.5482,15.566,119247.0
2020-05-11 14:50:00,17.48,17.49,17.42,17.42,80678.0,15.566,15.5749,15.5125,15.5125,80678.0
2020-05-11 14:55:00,17.42,17.45,17.39,17.41,113387.0,15.5125,15.5393,15.4858,15.5036,113387.0
2020-05-11 15:00:00,17.41,17.49,17.41,17.45,137123.0,15.5036,15.5749,15.5036,15.5393,137123.0
2020-05-11 15:05:00,17.45,17.47,17.43,17.43,62746.0,15.5393,15.5571,15.5214,15.5214,62746.0
2020-05-11 15:10:00,17.43,17.46,17.41,17.46,129578.0,15.5214,15.5482,15.5036,15.5482,129578.0
2020-05-11 15:15:00,17.45,17.48,17.43,17.46,102494.0,15.5393,15.566,15.5214,15.5482,102494.0
2020-05-11 15:20:00,17.46,17.48,17.42,17.44,90099.0,15.5482,15.566,15.5125,15.5304,90099.0
2020-05-11 15:25:00,17.44,17.47,17.4,17.45,114671.0,15.5304,15.5571,15.4947,15.5393,114671.0
2020-05-11 15:30:00,17.45,17.47,17.37,17.39,184346.0,15.5393,15.5571,15.468,15.4858,184346.0
2020-05-11 15:35:00,17.39,17.42,17.36,17.41,161334.0,15.4858,15.5125,15.4591,15.5036,161334.0
2020-05-11 15:40:00,17.41,17.42,17.38,17.41,208590.0,15.5036,15.5125,15.4769,15.5036,208590.0
2020-05-11 15:45:00,17.41,17.42,17.34,17.38,242661.0,15.5036,15.5125,15.4413,15.4769,242661.0
2020-05-11 15:50:00,17.39,17.43,17.34,17.35,393489.0,15.4858,15.5214,15.4413,15.4502,393489.0
2020-05-11 15:55:00,17.35,17.42,17.35,17.37,565540.0,15.4502,15.5125,15.4502,15.468,565540.0
2020-05-12 09:30:00,17.5,17.74,17.47,17.61,367801.0,15.5838,15.7975,15.5571,15.6817,367801.0
2020-05-12 09:35:00,17.61,17.82,17.56,17.78,201533.0,15.6817,15.8687,15.6372,15.8331,201533.0
2020-05-12 09:40:00,17.78,17.81,17.66,17.73,266089.0,15.8331,15.8598,15.7263,15.7886,266089.0
2020-05-12 09:45:00,17.73,17.74,17.48,17.48,196507.0,15.7886,15.7975,15.566,15.566,196507.0
2020-05-12 09:50:00,17.49,17.55,17.4,17.44,238591.0,15.5749,15.6283,15.4947,15.5304,238591.0
2020-05-12 09:55:00,17.45,17.55,17.41,17.55,168541.0,15.5393,15.6283,15.5036,15.6283,168541.0
2020-05-12 10:00:00,17.55,17.58,17.48,17.51,141842.0,15.6283,15.655,15.566,15.5927,141842.0
2020-05-12 10:05:00,17.51,17.59,17.44,17.56,145503.0,15.5927,15.6639,15.5304,15.6372,145503.0
2020-05-12 10:10:00,17.57,17.61,17.53,17.56,151899.0,15.6461,15.6817,15.6105,15.6372,151899.0
2020-05-12 10:15:00,17.56,17.66,17.56,17.64,151676.0,15.6372,15.7263,15.6372,15.7085,151676.0
2020-05-12 10:20:00,17.63,17.64,17.54,17.57,54207.0,15.6995,15.7085,15.6194,15.6461,54207.0
2020-05-12 10:25:00,17.57,17.6,17.5,17.54,125330.0,15.6461,15.6728,15.5838,15.6194,125330.0
2020-05-12 10:30:00,17.53,17.57,17.48,17.53,104308.0,15.6105,15.6461,15.566,15.6105,104308.0
2020-05-12 10:35:00,17.53,17.54,17.45,17.47,109405.0,15.6105,15.6194,15.5393,15.5571,109405.0
2020-05-12 10:40:00,17.48,17.52,17.43,17.45,103221.0,15.566,15.6016,15.5214,15.5393,103221.0
2020-05-12 10:45:00,17.45,17.46,17.29,17.31,125374.0,15.5393,15.5482,15.3968,15.4146,125374.0
2020-05-12 10:50:00,17.3,17.33,17.27,17.32,107146.0,15.4057,15.4324,15.379,15.4235,107146.0
2020-05-12 10:55:00,17.32,17.36,17.29,17.3,84089.0,15.4235,15.4591,15.3968,15.4057,84089.0
2020-05-12 11:00:00,17.3,17.35,17.28,17.34,87830.0,15.4057,15.4502,15.3879,15.4413,87830.0
2020-05-12 11:05:00,17.33,17.48,17.26,17.47,161676.0,15.4324,15.566,15.3701,15.5571,161676.0
2020-05-12 11:10:00,17.47,17.48,17.31,17.34,111302.0,15.5571,15.566,15.4146,15.4413,111302.0
2020-05-12 11:15:00,17.33,17.38,17.31,17.37,58076.0,15.4324,15.4769,15.4146,15.468,58076.0
2020-05-12 11:20:00,17.36,17.42,17.36,17.39,77928.0,15.4591,15.5125,15.4591,15.4858,77928.0
2020-05-12 11:25:00,17.39,17.42,17.32,17.32,101563.0,15.4858,15.5125,15.4235,15.4235,101563.0
2020-05-12 11:30:00,17.32,17.37,17.29,17.3,157663.0,15.4235,15.468,15.3968,15.4057,157663.0
2020-05-12 11:35:00,17.3,17.41,17.25,17.37,162028.0,15.4057,15.5036,15.3612,15.468,162028.0
2020-05-12 11:40:00,17.38,17.38,17.32,17.33,53066.0,15.4769,15.4769,15.4235,15.4324,53066.0
2020-05-12 11:45:00,17.34,17.34,17.25,17.28,42052.0,15.4413,15.4413,15.3612,15.3879,42052.0
2020-05-12 11:50:00,17.28,17.35,17.27,17.34,37716.0,15.3879,15.4502,15.379,15.4413,37716.0
2020-05-12 11:55:00,17.33,17.38,17.33,17.38,50818.0,15.4324,15.4769,15.4324,15.4769,50818.0
2020-05-12 12:00:00,17.37,17.37,17.33,17.35,36848.0,15.468,15.468,15.4324,15.4502,36848.0
2020-05-12 12:05:00,17.35,17.37,17.31,17.34,105002.0,15.4502,15.468,15.4146,15.4413,105002.0
2020-05-12 12:10:00,17.34,17.41,17.31,17.39,82733.0,15.4413,15.5036,15.4146,15.4858,82733.0
2020-05-12 12:15:00,17.39,17.44,17.38,17.42,59459.0,15.4858,15.5304,15.4769,15.5125,59459.0
2020-05-12 12:20:00,17.41,17.48,17.41,17.45,85212.0,15.5036,15.566,15.5036,15.5393,85212.0
2020-05-12 12:25:00,17.45,17.49,17.43,17.47,50057.0,15.5393,15.5749,15.5214,15.5571,50057.0
2020-05-12 12:30:00,17.46,17.51,17.45,17.46,66106.0,15.5482,15.5927,15.5393,15.5482,66106.0
2020-05-12 12:35:00,17.47,17.5,17.46,17.5,45474.0,15.5571,15.5838,15.5482,15.5838,45474.0
2020-05-12 12:40:00,17.49,17.5,17.43,17.44,57189.0,15.5749,15.5838,15.5214,15.5304,57189.0
2020-05-12 12:45:00,17.44,17.45,17.43,17.43,23287.0,15.5304,15.5393,15.5214,15.5214,23287.0
2020-05-12 12:50:00,17.43,17.44,17.38,17.43,74638.0,15.5214,15.5304,15.4769,15.5214,74638.0
2020-05-12 12:55:00,17.43,17.47,17.41,17.44,48629.0,15.5214,15.5571,15.5036,15.5304,48629.0
2020-05-12 13:00:00,17.44,17.44,17.38,17.43,144422.0,15.5304,15.5304,15.4769,15.5214,144422.0
2020-05-12 13:05:00,17.44,17.45,17.38,17.39,84119.0,15.5304,15.5393,15.4769,15.4858,84119.0
2020-05-12 13:10:00,17.38,17.39,17.3,17.31,160786.0,15.4769,15.4858,15.4057,15.4146,160786.0
2020-05-12 13:15:00,17.32,17.33,17.19,17.21,180647.0,15.4235,15.4324,15.3077,15.3255,180647.0
2020-05-12 13:20:00,17.22,17.22,17.06,17.07,227418.0,15.3344,15.3344,15.192,15.2009,227418.0
2020-05-12 13:25:00,17.07,17.12,17.04,17.12,234024.0,15.2009,15.2454,15.1742,15.2454,234024.0
2020-05-12 13:30:00,17.12,17.15,17.1,17.14,176344.0,15.2454,15.2721,15.2276,15.2632,176344.0
2020-05-12 13:35:00,17.14,17.16,17.11,17.13,127232.0,15.2632,15.281,15.2365,15.2543,127232.0
2020-05-12 13:40:00,17.13,17.13,17.09,17.09,70556.0,15.2543,15.2543,15.2187,15.2187,70556.0
2020-05-12 13:45:00,17.09,17.13,17.08,17.08,84182.0,15.2187,15.2543,15.2098,15.2098,84182.0
2020-05-12 13:50:00,17.08,17.13,17.07,17.13,90653.0,15.2098,15.2543,15.2009,15.2543,90653.0
2020-05-12 13:55:00,17.13,17.19,17.09,17.18,175851.0,15.2543,15.3077,15.2187,15.2988,175851.0
2020-05-12 14:00:00,17.18,17.19,17.12,17.15,88341.0,15.2988,15.3077,15.2454,15.2721,88341.0
2020-05-12 14:05:00,17.14,17.17,17.1,17.11,45521.0,15.2632,15.2899,15.2276,15.2365,45521.0
2020-05-12 14:10:00,17.1,17.12,17.04,17.04,92427.0,15.2276,15.2454,15.1742,15.1742,92427.0
2020-05-12 14:15:00,17.04,17.08,17.01,17.04,120874.0,15.1742,15.2098,15.1474,15.1742,120874.0
2020-05-12 14:20:00,17.04,17.05,17.02,17.02,78704.0,15.1742,15.1831,15.1563,15.1563,78704.0
2020-05-12 14:25:00,17.02,17.03,16.97,16.98,160348.0,15.1563,15.1652,15.1118,15.1207,160348.0
2020-05-12 14:30:00,16.98,16.99,16.95,16.98,98095.0,15.1207,15.1296,15.094,15.1207,98095.0
2020-05-12 14:35:00,16.98,17.01,16.96,16.98,80714.0,15.1207,15.1474,15.1029,15.1207,80714.0
2020-05-12 14:40:00,16.98,17.0,16.9,16.91,120243.0,15.1207,15.1385,15.0495,15.0584,120243.0
2020-05-12 14:45:00,16.92,16.95,16.9,16.91,110660.0,15.0673,15.094,15.0495,15.0584,110660.0
2020-05-12 14:50:00,16.91,16.99,16.9,16.98,134783.0,15.0584,15.1296,15.0495,15.1207,134783.0
2020-05-12 14:55:00,16.98,17.06,16.97,17.05,164501.0,15.1207,15.192,15.1118,15.1831,164501.0
2020-05-12 15:00:00,17.05,17.16,17.05,17.14,303522.0,15.1831,15.281,15.1831,15.2632,303522.0
2020-05-12 15:05:00,17.15,17.44,17.15,17.44,422043.0,15.2721,15.5304,15.2721,15.5304,422043.0
2020-05-12 15:10:00,17.43,17.45,17.31,17.42,334095.0,15.5214,15.5393,15.4146,15.5125,334095.0
2020-05-12 15:15:00,17.43,17.5,17.32,17.38,297869.0,15.5214,15.5838,15.4235,15.4769,297869.0
2020-05-12 15:20:00,17.37,17.54,17.35,17.52,354602.0,15.468,15.6194,15.4502,15.6016,354602.0
2020-05-12 15:25:00,17.51,17.56,17.44,17.46,363585.0,15.5927,15.6372,15.5304,15.5482,363585.0
2020-05-12 15:30:00,17.46,17.48,17.36,17.37,221274.0,15.5482,15.566,15.4591,15.468,221274.0
2020-05-12 15:35:00,17.37,17.39,17.26,17.3,198558.0,15.468,15.4858,15.3701,15.4057,198558.0
2020-05-12 15:40:00,17.3,17.3,17.2,17.21,223990.0,15.4057,15.4057,15.3166,15.3255,223990.0
2020-05-12 15:45:00,17.21,17.23,17.16,17.16,213583.0,15.3255,15.3433,15.281,15.281,213583.0
2020-05-12 15:50:00,17.16,17.19,17.06,17.13,307400.0,15.281,15.3077,15.192,15.2543,307400.0
2020-05-12 15:55:00,17.13,17.16,17.04,17.08,598496.0,15.2543,15.281,15.1742,15.2098,598496.0
2020-05-13 09:30:00,16.87,16.96,16.56,16.63,436988.0,15.0228,15.1029,14.7467,14.809,436988.0
2020-05-13 09:35:00,16.62,16.62,16.36,16.54,269760.0,14.8001,14.8001,14.5686,14.7289,269760.0
2020-05-13 09:40:00,16.54,16.6,16.45,16.49,201223.0,14.7289,14.7823,14.6488,14.6844,201223.0
2020-05-13 09:45:00,16.49,16.67,16.47,16.57,119256.0,14.6844,14.8447,14.6666,14.7556,119256.0
2020-05-13 09:50:00,16.56,16.56,16.29,16.36,365399.0,14.7467,14.7467,14.5063,14.5686,365399.0
2020-05-13 09:55:00,16.36,16.43,16.22,16.28,331868.0,14.5686,14.6309,14.4439,14.4974,331868.0
2020-05-13 10:00:00,16.29,16.4,16.27,16.3,221505.0,14.5063,14.6042,14.4885,14.5152,221505.0
2020-05-13 10:05:00,16.31,16.35,16.28,16.32,128228.0,14.5241,14.5597,14.4974,14.533,128228.0
2020-05-13 10:10:00,16.32,16.38,16.28,16.34,147551.0,14.533,14.5864,14.4974,14.5508,147551.0
2020-05-13 10:15:00,16.33,16.34,16.26,16.28,166481.0,14.5419,14.5508,14.4796,14.4974,166481.0
2020-05-13 10:20:00,16.27,16.27,16.08,16.12,234348.0,14.4885,14.4885,14.3193,14.3549,234348.0
2020-05-13 10:25:00,16.13,16.34,16.11,16.34,169535.0,14.3638,14.5508,14.346,14.5508,169535.0
2020-05-13 10:30:00,16.33,16.57,16.33,16.39,291965.0,14.5419,14.7556,14.5419,14.5953,291965.0
2020-05-13 10:35:00,16.4,16.43,16.28,16.31,162628.0,14.6042,14.6309,14.4974,14.5241,162628.0
2020-05-13 10:40:00,16.32,16.36,16.14,16.19,147101.0,14.533,14.5686,14.3727,14.4172,147101.0
2020-05-13 10:45:00,16.19,16.21,16.04,16.07,176067.0,14.4172,14.435,14.2837,14.3104,176067.0
2020-05-13 10:50:00,16.06,16.15,16.05,16.14,90971.0,14.3015,14.3816,14.2926,14.3727,90971.0
2020-05-13 10:55:00,16.14,16.15,16.0,16.03,123629.0,14.3727,14.3816,14.248,14.2747,123629.0
2020-05-13 11:00:00,16.02,16.09,15.97,16.04,335937.0,14.2658,14.3282,14.2213,14.2837,335937.0
2020-05-13 11:05:00,16.04,16.05,15.97,16.01,296121.0,14.2837,14.2926,14.2213,14.2569,296121.0
2020-05-13 11:10:00,16.01,16.05,15.95,16.0,142613.0,14.2569,14.2926,14.2035,14.248,142613.0
2020-05-13 11:15:00,15.99,16.06,15.97,16.0,150940.0,14.2391,14.3015,14.2213,14.248,150940.0
2020-05-13 11:20:00,16.0,16.04,15.97,16.0,210332.0,14.248,14.2837,14.2213,14.248,210332.0
2020-05-13 11:25:00,16.01,16.07,15.98,16.06,166910.0,14.2569,14.3104,14.2302,14.3015,166910.0
2020-05-13 11:30:00,16.06,16.12,16.02,16.09,125295.0,14.3015,14.3549,14.2658,14.3282,125295.0
2020-05-13 11:35:00,16.09,16.1,16.0,16.01,121322.0,14.3282,14.3371,14.248,14.2569,121322.0
2020-05-13 11:40:00,16.0,16.06,15.99,16.04,131550.0,14.248,14.3015,14.2391,14.2837,131550.0
2020-05-13 11:45:00,16.03,16.11,15.99,16.05,202772.0,14.2747,14.346,14.2391,14.2926,202772.0
2020-05-13 11:50:00,16.06,16.1,16.01,16.04,139968.0,14.3015,14.3371,14.2569,14.2837,139968.0
2020-05-13 11:55:00,16.03,16.04,15.96,16.0,159540.0,14.2747,14.2837,14.2124,14.248,159540.0
2020-05-13 12:00:00,16.0,16.04,15.93,15.94,165235.0,14.248,14.2837,14.1857,14.1946,165235.0
2020-05-13 12:05:00,15.94,15.94,15.87,15.9,204972.0,14.1946,14.1946,14.1323,14.159,204972.0
2020-05-13 12:10:00,15.9,15.91,15.83,15.9,185338.0,14.159,14.1679,14.0966,14.159,185338.0
2020-05-13 12:15:00,15.9,15.92,15.78,15.79,253337.0,14.159,14.1768,14.0521,14.061,253337.0
2020-05-13 12:20:00,15.79,15.94,15.78,15.88,189773.0,14.061,14.1946,14.0521,14.1412,189773.0
2020-05-13 12:25:00,15.88,15.99,15.88,15.95,132932.0,14.1412,14.2391,14.1412,14.2035,132932.0
2020-05-13 12:30:00,15.95,16.09,15.95,16.05,139815.0,14.2035,14.3282,14.2035,14.2926,139815.0
2020-05-13 12:35:00,16.05,16.06,15.96,15.98,81063.0,14.2926,14.3015,14.2124,14.2302,81063.0
2020-05-13 12:40:00,15.98,15.98,15.83,15.85,102285.0,14.2302,14.2302,14.0966,14.1145,102285.0
2020-05-13 12:45:00,15.86,15.92,15.85,15.89,124414.0,14.1234,14.1768,14.1145,14.1501,124414.0
2020-05-13 12:50:00,15.89,15.89,15.81,15.85,108125.0,14.1501,14.1501,14.0788,14.1145,108125.0
2020-05-13 12:55:00,15.84,15.86,15.8,15.84,93834.0,14.1056,14.1234,14.0699,14.1056,93834.0
2020-05-13 13:00:00,15.84,15.87,15.81,15.83,115666.0,14.1056,14.1323,14.0788,14.0966,115666.0
2020-05-13 13:05:00,15.83,15.86,15.78,15.86,100242.0,14.0966,14.1234,14.0521,14.1234,100242.0
2020-05-13 13:10:00,15.86,16.02,15.86,16.0,199445.0,14.1234,14.2658,14.1234,14.248,199445.0
2020-05-13 13:15:00,16.0,16.07,15.96,16.04,142595.0,14.248,14.3104,14.2124,14.2837,142595.0
2020-05-13 13:20:00,16.04,16.07,15.99,16.0,91979.0,14.2837,14.3104,14.2391,14.248,91979.0
2020-05-13 13:25:00,16.0,16.02,15.94,15.98,105920.0,14.248,14.2658,14.1946,14.2302,105920.0
2020-05-13 13:30:00,15.99,16.05,15.97,15.98,107392.0,14.2391,14.2926,14.2213,14.2302,107392.0
2020-05-13 13:35:00,15.98,16.0,15.94,15.98,55788.0,14.2302,14.248,14.1946,14.2302,55788.0
2020-05-13 13:40:00,15.98,16.0,15.94,15.96,62169.0,14.2302,14.248,14.1946,14.2124,62169.0
2020-05-13 13:45:00,15.97,15.98,15.92,15.95,56536.0,14.2213,14.2302,14.1768,14.2035,56536.0
2020-05-13 13:50:00,15.95,15.95,15.86,15.87,167469.0,14.2035,14.2035,14.1234,14.1323,167469.0
2020-05-13 13:55:00,15.88,15.92,15.85,15.9,95917.0,14.1412,14.1768,14.1145,14.159,95917.0
2020-05-13 14:00:00,15.9,15.91,15.85,15.87,165054.0,14.159,14.1679,14.1145,14.1323,165054.0
2020-05-13 14:05:00,15.87,15.95,15.86,15.88,82210.0,14.1323,14.2035,14.1234,14.1412,82210.0
2020-05-13 14:10:00,15.87,15.92,15.83,15.87,166351.0,14.1323,14.1768,14.0966,14.1323,166351.0
2020-05-13 14:15:00,15.87,15.93,15.85,15.86,114312.0,14.1323,14.1857,14.1145,14.1234,114312.0
2020-05-13 14:20:00,15.86,15.9,15.82,15.83,235118.0,14.1234,14.159,14.0877,14.0966,235118.0
2020-05-13 14:25:00,15.82,15.88,15.82,15.88,71456.0,14.0877,14.1412,14.0877,14.1412,71456.0
2020-05-13 14:30:00,15.88,15.97,15.87,15.94,125673.0,14.1412,14.2213,14.1323,14.1946,125673.0
2020-05-13 14:35:00,15.94,15.97,15.9,15.95,115295.0,14.1946,14.2213,14.159,14.2035,115295.0
2020-05-13 14:40:00,15.95,15.96,15.84,15.85,74817.0,14.2035,14.2124,14.1056,14.1145,74817.0
2020-05-13 14:45:00,15.84,15.88,15.81,15.83,131187.0,14.1056,14.1412,14.0788,14.0966,131187.0
2020-05-13 14:50:00,15.84,15.85,15.81,15.83,70270.0,14.1056,14.1145,14.0788,14.0966,70270.0
2020-05-13 14:55:00,15.83,15.85,15.76,15.76,167849.0,14.0966,14.1145,14.0343,14.0343,167849.0
2020-05-13 15:00:00,15.77,15.88,15.76,15.85,140719.0,14.0432,14.1412,14.0343,14.1145,140719.0
2020-05-13 15:05:00,15.85,15.85,15.77,15.79,159975.0,14.1145,14.1145,14.0432,14.061,159975.0
2020-05-13 15:10:00,15.79,15.82,15.78,15.79,134316.0,14.061,14.0877,14.0521,14.061,134316.0
2020-05-13 15:15:00,15.79,15.86,15.78,15.82,228599.0,14.061,14.1234,14.0521,14.0877,228599.0
2020-05-13 15:20:00,15.83,15.83,15.77,15.79,130119.0,14.0966,14.0966,14.0432,14.061,130119.0
2020-05-13 15:25:00,15.79,15.8,15.75,15.76,221396.0,14.061,14.0699,14.0254,14.0343,221396.0
2020-05-13 15:30:00,15.76,15.87,15.75,15.86,163317.0,14.0343,14.1323,14.0254,14.1234,163317.0
2020-05-13 15:35:00,15.85,15.9,15.81,15.87,266519.0,14.1145,14.159,14.0788,14.1323,266519.0
2020-05-13 15:40:00,15.87,15.9,15.85,15.88,155229.0,14.1323,14.159,14.1145,14.1412,155229.0
2020-05-13 15:45:00,15.87,15.91,15.81,15.87,280810.0,14.1323,14.1679,14.0788,14.1323,280810.0
2020-05-13 15:50:00,15.87,15.93,15.84,15.88,347402.0,14.1323,14.1857,14.1056,14.1412,347402.0
2020-05-13 15:55:00,15.87,15.88,15.83,15.85,636845.0,14.1323,14.1412,14.0966,14.1145,636845.0
2020-05-14 09:30:00,15.5,15.55,15.28,15.37,851771.0,13.8028,13.8473,13.6069,13.687,851771.0
2020-05-14 09:35:00,15.37,15.38,15.18,15.3,482179.0,13.687,13.6959,13.5178,13.6247,482179.0
2020-05-14 09:40:00,15.3,15.32,15.16,15.18,282160.0,13.6247,13.6425,13.5,13.5178,282160.0
2020-05-14 09:45:00,15.17,15.33,15.14,15.28,222033.0,13.5089,13.6514,13.4822,13.6069,222033.0
2020-05-14 09:50:00,15.28,15.34,15.25,15.27,165538.0,13.6069,13.6603,13.5802,13.598,165538.0
2020-05-14 09:55:00,15.28,15.33,15.18,15.27,200520.0,13.6069,13.6514,13.5178,13.598,200520.0
2020-05-14 10:00:00,15.27,15.33,15.17,15.18,119567.0,13.598,13.6514,13.5089,13.5178,119567.0
2020-05-14 10:05:00,15.18,15.48,15.18,15.47,199634.0,13.5178,13.785,13.5178,13.7761,199634.0
2020-05-14 10:10:00,15.46,15.52,15.39,15.43,164534.0,13.7672,13.8206,13.7048,13.7404,164534.0
2020-05-14 10:15:00,15.43,15.61,15.39,15.54,235092.0,13.7404,13.9007,13.7048,13.8384,235092.0
2020-05-14 10:20:00,15.54,15.65,15.54,15.65,91337.0,13.8384,13.9364,13.8384,13.9364,91337.0
2020-05-14 10:25:00,15.66,15.81,15.66,15.69,206499.0,13.9453,14.0788,13.9453,13.972,206499.0
2020-05-14 10:30:00,15.69,15.97,15.68,15.94,132610.0,13.972,14.2213,13.9631,14.1946,132610.0
2020-05-14 10:35:00,15.94,16.23,15.92,16.22,206623.0,14.1946,14.4528,14.1768,14.4439,206623.0
2020-05-14 10:40:00,16.22,16.24,16.05,16.11,325598.0,14.4439,14.4618,14.2926,14.346,325598.0
2020-05-14 10:45:00,16.11,16.21,16.11,16.2,199036.0,14.346,14.435,14.346,14.4261,199036.0
2020-05-14 10:50:00,16.2,16.44,16.15,16.34,251143.0,14.4261,14.6399,14.3816,14.5508,251143.0
2020-05-14 10:55:00,16.34,16.34,16.16,16.29,227101.0,14.5508,14.5508,14.3905,14.5063,227101.0
2020-05-14 11:00:00,16.29,16.45,16.29,16.4,205653.0,14.5063,14.6488,14.5063,14.6042,205653.0
2020-05-14 11:05:00,16.4,16.53,16.32,16.37,246254.0,14.6042,14.72,14.533,14.5775,246254.0
2020-05-14 11:10:00,16.37,16.39,16.23,16.25,140571.0,14.5775,14.5953,14.4528,14.4707,140571.0
2020-05-14 11:15:00,16.25,16.44,16.25,16.35,243614.0,14.4707,14.6399,14.4707,14.5597,243614.0
2020-05-14 11:20:00,16.35,16.35,16.08,16.09,120099.0,14.5597,14.5597,14.3193,14.3282,120099.0
2020-05-14 11:25:00,16.09,16.12,15.95,15.96,185232.0,14.3282,14.3549,14.2035,14.2124,185232.0
2020-05-14 11:30:00,15.96,16.05,15.88,15.89,155221.0,14.2124,14.2926,14.1412,14.1501,155221.0
2020-05-14 11:35:00,15.89,15.95,15.8,15.83,138600.0,14.1501,14.2035,14.0699,14.0966,138600.0
2020-05-14 11:40:00,15.83,15.9,15.76,15.9,121497.0,14.0966,14.159,14.0343,14.159,121497.0
2020-05-14 11:45:00,15.9,15.9,15.79,15.85,285693.0,14.159,14.159,14.061,14.1145,285693.0
2020-05-14 11:50:00,15.85,16.09,15.84,16.08,153759.0,14.1145,14.3282,14.1056,14.3193,153759.0
2020-05-14 11:55:00,16.07,16.1,15.98,16.01,86927.0,14.3104,14.3371,14.2302,14.2569,86927.0
2020-05-14 12:00:00,16.01,16.07,15.97,16.07,84488.0,14.2569,14.3104,14.2213,14.3104,84488.0
2020-05-14 12:05:00,16.06,16.13,16.04,16.1,75291.0,14.3015,14.3638,14.2837,14.3371,75291.0
2020-05-14 12:10:00,16.09,16.18,16.08,16.15,69291.0,14.3282,14.4083,14.3193,14.3816,69291.0
2020-05-14 12:15:00,16.13,16.16,16.04,16.05,98899.0,14.3638,14.3905,14.2837,14.2926,98899.0
2020-05-14 12:20:00,16.05,16.06,15.97,15.99,149664.0,14.2926,14.3015,14.2213,14.2391,149664.0
2020-05-14 12:25:00,16.0,16.0,15.9,15.94,67430.0,14.248,14.248,14.159,14.1946,67430.0
2020-05-14 12:30:00,15.94,15.99,15.93,15.98,81331.0,14.1946,14.2391,14.1857,14.2302,81331.0
2020-05-14 12:35:00,15.98,16.01,15.95,15.97,62929.0,14.2302,14.2569,14.2035,14.2213,62929.0
2020-05-14 12:40:00,15.97,16.06,15.94,16.05,170134.0,14.2213,14.3015,14.1946,14.2926,170134.0
2020-05-14 12:45:00,16.05,16.11,16.04,16.11,235464.0,14.2926,14.346,14.2837,14.346,235464.0
2020-05-14 12:50:00,16.11,16.22,16.08,16.21,79820.0,14.346,14.4439,14.3193,14.435,79820.0
2020-05-14 12:55:00,16.21,16.23,16.12,16.16,122188.0,14.435,14.4528,14.3549,14.3905,122188.0
2020-05-14 13:00:00,16.16,16.19,16.1,16.11,62959.0,14.3905,14.4172,14.3371,14.346,62959.0
2020-05-14 13:05:00,16.11,16.12,16.08,16.12,28733.0,14.346,14.3549,14.3193,14.3549,28733.0
2020-05-14 13:10:00,16.12,16.19,16.11,16.16,58738.0,14.3549,14.4172,14.346,14.3905,58738.0
2020-05-14 13:15:00,16.16,16.22,16.14,16.21,86704.0,14.3905,14.4439,14.3727,14.435,86704.0
2020-05-14 13:20:00,16.21,16.25,16.19,16.22,86295.0,14.435,14.4707,14.4172,14.4439,86295.0
2020-05-14 13:25:00,16.21,16.31,16.21,16.3,81690.0,14.435,14.5241,14.435,14.5152,81690.0
2020-05-14 13:30:00,16.3,16.33,16.22,16.23,92392.0,14.5152,14.5419,14.4439,14.4528,92392.0
2020-05-14 13:35:00,16.23,16.24,16.19,16.21,55921.0,14.4528,14.4618,14.4172,14.435,55921.0
2020-05-14 13:40:00,16.2,16.22,16.16,16.16,62549.0,14.4261,14.4439,14.3905,14.3905,62549.0
2020-05-14 13:45:00,16.16,16.28,16.16,16.25,95481.0,14.3905,14.4974,14.3905,14.4707,95481.0
2020-05-14 13:50:00,16.25,16.26,16.19,16.2,60902.0,14.4707,14.4796,14.4172,14.4261,60902.0
2020-05-14 13:55:00,16.2,16.23,16.12,16.16,86044.0,14.4261,14.4528,14.3549,14.3905,86044.0
2020-05-14 14:00:00,16.16,16.16,16.09,16.11,128664.0,14.3905,14.3905,14.3282,14.346,128664.0
2020-05-14 14:05:00,16.11,16.16,16.07,16.15,101478.0,14.346,14.3905,14.3104,14.3816,101478.0
2020-05-14 14:10:00,16.16,16.18,16.12,16.13,49003.0,14.3905,14.4083,14.3549,14.3638,49003.0
2020-05-14 14:15:00,16.13,16.17,16.08,16.12,48633.0,14.3638,14.3994,14.3193,14.3549,48633.0
2020-05-14 14:20:00,16.12,16.17,16.11,16.12,53638.0,14.3549,14.3994,14.346,14.3549,53638.0
2020-05-14 14:25:00,16.12,16.17,16.11,16.15,48164.0,14.3549,14.3994,14.346,14.3816,48164.0
2020-05-14 14:30:00,16.16,16.18,16.14,16.14,39618.0,14.3905,14.4083,14.3727,14.3727,39618.0
2020-05-14 14:35:00,16.15,16.16,16.08,16.08,48720.0,14.3816,14.3905,14.3193,14.3193,48720.0
2020-05-14 14:40:00,16.09,16.11,16.02,16.05,70272.0,14.3282,14.346,14.2658,14.2926,70272.0
2020-05-14 14:45:00,16.06,16.06,16.0,16.04,58481.0,14.3015,14.3015,14.248,14.2837,58481.0
2020-05-14 14:50:00,16.03,16.09,16.02,16.07,54339.0,14.2747,14.3282,14.2658,14.3104,54339.0
2020-05-14 14:55:00,16.08,16.12,16.06,16.07,61823.0,14.3193,14.3549,14.3015,14.3104,61823.0
2020-05-14 15:00:00,16.07,16.12,16.05,16.11,50226.0,14.3104,14.3549,14.2926,14.346,50226.0
2020-05-14 15:05:00,16.1,16.13,16.07,16.11,103107.0,14.3371,14.3638,14.3104,14.346,103107.0
2020-05-14 15:10:00,16.11,16.12,16.06,16.07,47301.0,14.346,14.3549,14.3015,14.3104,47301.0
2020-05-14 15:15:00,16.07,16.12,16.04,16.04,95347.0,14.3104,14.3549,14.2837,14.2837,95347.0
2020-05-14 15:20:00,16.04,16.08,15.99,16.06,166355.0,14.2837,14.3193,14.2391,14.3015,166355.0
2020-05-14 15:25:00,16.06,16.11,16.04,16.07,84579.0,14.3015,14.346,14.2837,14.3104,84579.0
2020-05-14 15:30:00,16.07,16.12,16.07,16.09,123007.0,14.3104,14.3549,14.3104,14.3282,123007.0
2020-05-14 15:35:00,16.09,16.09,16.04,16.06,174645.0,14.3282,14.3282,14.2837,14.3015,174645.0
2020-05-14 15:40:00,16.05,16.06,15.95,15.98,182177.0,14.2926,14.3015,14.2035,14.2302,182177.0
2020-05-14 15:45:00,15.98,16.04,15.97,15.99,192981.0,14.2302,14.2837,14.2213,14.2391,192981.0
2020-05-14 15:50:00,15.99,16.08,15.99,16.03,245332.0,14.2391,14.3193,14.2391,14.2747,245332.0
2020-05-14 15:55:00,16.03,16.11,16.01,16.1,455353.0,14.2747,14.346,14.2569,14.3371,455353.0
2020-05-15 09:30:00,15.98,16.08,15.88,15.93,411223.0,14.2302,14.3193,14.1412,14.1857,411223.0
2020-05-15 09:35:00,15.94,16.18,15.83,16.17,177321.0,14.1946,14.4083,14.0966,14.3994,177321.0
2020-05-15 09:40:00,16.17,16.23,16.0,16.15,162940.0,14.3994,14.4528,14.248,14.3816,162940.0
2020-05-15 09:45:00,16.17,16.23,16.06,16.09,64475.0,14.3994,14.4528,14.3015,14.3282,64475.0
2020-05-15 09:50:00,16.09,16.27,16.09,16.26,49541.0,14.3282,14.4885,14.3282,14.4796,49541.0
2020-05-15 09:55:00,16.27,16.29,16.16,16.17,60577.0,14.4885,14.5063,14.3905,14.3994,60577.0
2020-05-15 10:00:00,16.18,16.29,16.02,16.16,239626.0,14.4083,14.5063,14.2658,14.3905,239626.0
2020-05-15 10:05:00,16.15,16.27,16.15,16.27,126059.0,14.3816,14.4885,14.3816,14.4885,126059.0
2020-05-15 10:10:00,16.27,16.39,16.24,16.31,102069.0,14.4885,14.5953,14.4618,14.5241,102069.0
2020-05-15 10:15:00,16.32,16.38,16.3,16.32,90697.0,14.533,14.5864,14.5152,14.533,90697.0
2020-05-15 10:20:00,16.32,16.45,16.31,16.32,143893.0,14.533,14.6488,14.5241,14.533,143893.0
2020-05-15 10:25:00,16.32,16.44,16.32,16.4,91071.0,14.533,14.6399,14.533,14.6042,91071.0
2020-05-15 10:30:00,16.39,16.5,16.36,16.45,136243.0,14.5953,14.6933,14.5686,14.6488,136243.0
2020-05-15 10:35:00,16.44,16.51,16.4,16.44,135522.0,14.6399,14.7022,14.6042,14.6399,135522.0
2020-05-15 10:40:00,16.45,16.47,16.4,16.44,121021.0,14.6488,14.6666,14.6042,14.6399,121021.0
2020-05-15 10:45:00,16.43,16.49,16.36,16.39,117525.0,14.6309,14.6844,14.5686,14.5953,117525.0
2020-05-15 10:50:00,16.38,16.38,16.23,16.28,109866.0,14.5864,14.5864,14.4528,14.4974,109866.0
2020-05-15 10:55:00,16.29,16.34,16.25,16.29,75584.0,14.5063,14.5508,14.4707,14.5063,75584.0
2020-05-15 11:00:00,16.28,16.29,16.14,16.16,88537.0,14.4974,14.5063,14.3727,14.3905,88537.0
2020-05-15 11:05:00,16.17,16.19,16.12,16.16,60866.0,14.3994,14.4172,14.3549,14.3905,60866.0
2020-05-15 11:10:00,16.15,16.19,16.03,16.17,175458.0,14.3816,14.4172,14.2747,14.3994,175458.0
2020-05-15 11:15:00,16.16,16.2,16.1,16.16,65463.0,14.3905,14.4261,14.3371,14.3905,65463.0
2020-05-15 11:20:00,16.16,16.24,16.14,16.22,110506.0,14.3905,14.4618,14.3727,14.4439,110506.0
2020-05-15 11:25:00,16.23,16.25,16.16,16.18,79111.0,14.4528,14.4707,14.3905,14.4083,79111.0
2020-05-15 11:30:00,16.17,16.22,16.14,16.2,67348.0,14.3994,14.4439,14.3727,14.4261,67348.0
2020-05-15 11:35:00,16.2,16.22,16.1,16.12,70275.0,14.4261,14.4439,14.3371,14.3549,70275.0
2020-05-15 11:40:00,16.13,16.14,16.07,16.07,77921.0,14.3638,14.3727,14.3104,14.3104,77921.0
2020-05-15 11:45:00,16.08,16.08,16.01,16.03,205081.0,14.3193,14.3193,14.2569,14.2747,205081.0
2020-05-15 11:50:00,16.03,16.13,16.02,16.1,107133.0,14.2747,14.3638,14.2658,14.3371,107133.0
2020-05-15 11:55:00,16.1,16.18,16.1,16.14,43334.0,14.3371,14.4083,14.3371,14.3727,43334.0
2020-05-15 12:00:00,16.13,16.23,16.11,16.21,61317.0,14.3638,14.4528,14.346,14.435,61317.0
2020-05-15 12:05:00,16.21,16.26,16.18,16.26,55369.0,14.435,14.4796,14.4083,14.4796,55369.0
2020-05-15 12:10:00,16.25,16.26,16.18,16.19,31444.0,14.4707,14.4796,14.4083,14.4172,31444.0
2020-05-15 12:15:00,16.19,16.2,16.11,16.16,90303.0,14.4172,14.4261,14.346,14.3905,90303.0
2020-05-15 12:20:00,16.16,16.23,16.16,16.2,54497.0,14.3905,14.4528,14.3905,14.4261,54497.0
2020-05-15 12:25:00,16.21,16.24,16.18,16.21,46549.0,14.435,14.4618,14.4083,14.435,46549.0
2020-05-15 12:30:00,16.2,16.23,16.17,16.23,44765.0,14.4261,14.4528,14.3994,14.4528,44765.0
2020-05-15 12:35:00,16.23,16.23,16.16,16.18,99903.0,14.4528,14.4528,14.3905,14.4083,99903.0
2020-05-15 12:40:00,16.19,16.24,16.16,16.18,70208.0,14.4172,14.4618,14.3905,14.4083,70208.0
2020-05-15 12:45:00,16.18,16.2,16.13,16.17,70402.0,14.4083,14.4261,14.3638,14.3994,70402.0
2020-05-15 12:50:00,16.17,16.18,16.13,16.14,43022.0,14.3994,14.4083,14.3638,14.3727,43022.0
2020-05-15 12:55:00,16.14,16.15,16.09,16.14,59715.0,14.3727,14.3816,14.3282,14.3727,59715.0
2020-05-15 13:00:00,16.14,16.18,16.12,16.13,53484.0,14.3727,14.4083,14.3549,14.3638,53484.0
2020-05-15 13:05:00,16.13,16.14,16.06,16.07,65614.0,14.3638,14.3727,14.3015,14.3104,65614.0
2020-05-15 13:10:00,16.07,16.14,16.07,16.12,63502.0,14.3104,14.3727,14.3104,14.3549,63502.0
2020-05-15 13:15:00,16.12,16.13,16.06,16.08,39477.0,14.3549,14.3638,14.3015,14.3193,39477.0
2020-05-15 13:20:00,16.08,16.1,16.05,16.06,36568.0,14.3193,14.3371,14.2926,14.3015,36568.0
2020-05-15 13:25:00,16.06,16.09,16.06,16.06,48846.0,14.3015,14.3282,14.3015,14.3015,48846.0
2020-05-15 13:30:00,16.06,16.12,16.05,16.1,34026.0,14.3015,14.3549,14.2926,14.3371,34026.0
2020-05-15 13:35:00,16.1,16.13,16.08,16.12,57795.0,14.3371,14.3638,14.3193,14.3549,57795.0
2020-05-15 13:40:00,16.12,16.16,16.1,16.12,81464.0,14.3549,14.3905,14.3371,14.3549,81464.0
2020-05-15 13:45:00,16.12,16.13,16.04,16.04,70857.0,14.3549,14.3638,14.2837,14.2837,70857.0
2020-05-15 13:50:00,16.04,16.1,16.03,16.09,48359.0,14.2837,14.3371,14.2747,14.3282,48359.0
2020-05-15 13:55:00,16.09,16.11,16.07,16.09,55354.0,14.3282,14.346,14.3104,14.3282,55354.0
2020-05-15 14:00:00,16.09,16.24,16.08,16.23,136135.0,14.3282,14.4618,14.3193,14.4528,136135.0
2020-05-15 14:05:00,16.23,16.36,16.21,16.32,123673.0,14.4528,14.5686,14.435,14.533,123673.0
2020-05-15 14:10:00,16.32,16.36,16.29,16.35,233761.0,14.533,14.5686,14.5063,14.5597,233761.0
2020-05-15 14:15:00,16.36,16.4,16.31,16.36,144471.0,14.5686,14.6042,14.5241,14.5686,144471.0
2020-05-15 14:20:00,16.36,16.38,16.32,16.33,115186.0,14.5686,14.5864,14.533,14.5419,115186.0
2020-05-15 14:25:00,16.32,16.33,16.27,16.3,76830.0,14.533,14.5419,14.4885,14.5152,76830.0
2020-05-15 14:30:00,16.3,16.3,16.21,16.22,68708.0,14.5152,14.5152,14.435,14.4439,68708.0
2020-05-15 14:35:00,16.22,16.23,16.18,16.21,57469.0,14.4439,14.4528,14.4083,14.435,57469.0
2020-05-15 14:40:00,16.21,16.22,16.13,16.14,60325.0,14.435,14.4439,14.3638,14.3727,60325.0
2020-05-15 14:45:00,16.14,16.19,16.13,16.17,67550.0,14.3727,14.4172,14.3638,14.3994,67550.0
2020-05-15 14:50:00,16.16,16.2,16.12,16.12,50562.0,14.3905,14.4261,14.3549,14.3549,50562.0
2020-05-15 14:55:00,16.13,16.15,16.06,16.07,66443.0,14.3638,14.3816,14.3015,14.3104,66443.0
2020-05-15 15:00:00,16.08,16.13,16.05,16.09,110200.0,14.3193,14.3638,14.2926,14.3282,110200.0
2020-05-15 15:05:00,16.08,16.13,16.07,16.11,74520.0,14.3193,14.3638,14.3104,14.346,74520.0
2020-05-15 15:10:00,16.11,16.13,16.06,16.12,78446.0,14.346,14.3638,14.3015,14.3549,78446.0
2020-05-15 15:15:00,16.12,16.15,16.08,16.13,66421.0,14.3549,14.3816,14.3193,14.3638,66421.0
2020-05-15 15:20:00,16.14,16.17,16.1,16.12,83937.0,14.3727,14.3994,14.3371,14.3549,83937.0
2020-05-15 15:25:00,16.12,16.14,16.09,16.1,79969.0,14.3549,14.3727,14.3282,14.3371,79969.0
2020-05-15 15:30:00,16.1,16.11,16.05,16.06,125191.0,14.3371,14.346,14.2926,14.3015,125191.0
2020-05-15 15:35:00,16.07,16.09,16.0,16.02,138559.0,14.3104,14.3282,14.248,14.2658,138559.0
2020-05-15 15:40:00,16.02,16.02,15.94,15.99,163239.0,14.2658,14.2658,14.1946,14.2391,163239.0
2020-05-15 15:45:00,15.98,16.02,15.97,15.99,249510.0,14.2302,14.2658,14.2213,14.2391,249510.0
2020-05-15 15:50:00,15.99,15.99,15.88,15.91,379962.0,14.2391,14.2391,14.1412,14.1679,379962.0
2020-05-15 15:55:00,15.91,15.97,15.89,15.96,522155.0,14.1679,14.2213,14.1501,14.2124,522155.0
2020-05-18 09:30:00,17.04,17.59,17.0,17.57,1042077.0,15.1742,15.6639,15.1385,15.6461,1042077.0
2020-05-18 09:35:00,17.57,17.79,17.51,17.78,599347.0,15.6461,15.842,15.5927,15.8331,599347.0
2020-05-18 09:40:00,17.77,17.79,17.45,17.53,448530.0,15.8242,15.842,15.5393,15.6105,448530.0
2020-05-18 09:45:00,17.53,17.63,17.43,17.55,268892.0,15.6105,15.6995,15.5214,15.6283,268892.0
2020-05-18 09:50:00,17.55,17.59,17.35,17.35,400010.0,15.6283,15.6639,15.4502,15.4502,400010.0
2020-05-18 09:55:00,17.36,17.5,17.29,17.32,238192.0,15.4591,15.5838,15.3968,15.4235,238192.0
2020-05-18 10:00:00,17.32,17.33,17.2,17.24,216324.0,15.4235,15.4324,15.3166,15.3523,216324.0
2020-05-18 10:05:00,17.24,17.31,17.2,17.23,199245.0,15.3523,15.4146,15.3166,15.3433,199245.0
2020-05-18 10:10:00,17.24,17.25,17.07,17.08,182013.0,15.3523,15.3612,15.2009,15.2098,182013.0
2020-05-18 10:15:00,17.09,17.24,17.07,17.23,185087.0,15.2187,15.3523,15.2009,15.3433,185087.0
2020-05-18 10:20:00,17.23,17.27,17.15,17.2,127512.0,15.3433,15.379,15.2721,15.3166,127512.0
2020-05-18 10:25:00,17.2,17.28,17.18,17.25,88552.0,15.3166,15.3879,15.2988,15.3612,88552.0
2020-05-18 10:30:00,17.24,17.32,17.22,17.31,117269.0,15.3523,15.4235,15.3344,15.4146,117269.0
2020-05-18 10:35:00,17.31,17.45,17.3,17.44,167570.0,15.4146,15.5393,15.4057,15.5304,167570.0
2020-05-18 10:40:00,17.45,17.49,17.4,17.41,134142.0,15.5393,15.5749,15.4947,15.5036,134142.0
2020-05-18 10:45:00,17.42,17.45,17.35,17.41,198109.0,15.5125,15.5393,15.4502,15.5036,198109.0
2020-05-18 10:50:00,17.41,17.41,17.27,17.28,108813.0,15.5036,15.5036,15.379,15.3879,108813.0
2020-05-18 10:55:00,17.27,17.3,17.21,17.23,101158.0,15.379,15.4057,15.3255,15.3433,101158.0
2020-05-18 11:00:00,17.23,17.3,17.2,17.27,143579.0,15.3433,15.4057,15.3166,15.379,143579.0
2020-05-18 11:05:00,17.26,17.39,17.24,17.39,168213.0,15.3701,15.4858,15.3523,15.4858,168213.0
2020-05-18 11:10:00,17.39,17.44,17.35,17.42,169338.0,15.4858,15.5304,15.4502,15.5125,169338.0
2020-05-18 11:15:00,17.42,17.44,17.35,17.41,160801.0,15.5125,15.5304,15.4502,15.5036,160801.0
2020-05-18 11:20:00,17.42,17.55,17.42,17.54,233391.0,15.5125,15.6283,15.5125,15.6194,233391.0
2020-05-18 11:25:00,17.54,17.65,17.52,17.65,203072.0,15.6194,15.7174,15.6016,15.7174,203072.0
2020-05-18 11:30:00,17.65,17.66,17.56,17.64,284493.0,15.7174,15.7263,15.6372,15.7085,284493.0
2020-05-18 11:35:00,17.64,17.64,17.57,17.6,174190.0,15.7085,15.7085,15.6461,15.6728,174190.0
2020-05-18 11:40:00,17.6,17.64,17.57,17.6,131338.0,15.6728,15.7085,15.6461,15.6728,131338.0
2020-05-18 11:45:00,17.59,17.63,17.51,17.52,128778.0,15.6639,15.6995,15.5927,15.6016,128778.0
2020-05-18 11:50:00,17.52,17.6,17.5,17.6,205740.0,15.6016,15.6728,15.5838,15.6728,205740.0
2020-05-18 11:55:00,17.59,17.64,17.57,17.61,70864.0,15.6639,15.7085,15.6461,15.6817,70864.0
2020-05-18 12:00:00,17.62,17.67,17.59,17.63,113409.0,15.6906,15.7352,15.6639,15.6995,113409.0
2020-05-18 12:05:00,17.64,17.68,17.6,17.66,112431.0,15.7085,15.7441,15.6728,15.7263,112431.0
2020-05-18 12:10:00,17.66,17.69,17.63,17.64,129129.0,15.7263,15.753,15.6995,15.7085,129129.0
2020-05-18 12:15:00,17.63,17.68,17.6,17.62,97500.0,15.6995,15.7441,15.6728,15.6906,97500.0
2020-05-18 12:20:00,17.62,17.67,17.6,17.66,101345.0,15.6906,15.7352,15.6728,15.7263,101345.0
2020-05-18 12:25:00,17.66,17.67,17.57,17.59,238939.0,15.7263,15.7352,15.6461,15.6639,238939.0
2020-05-18 12:30:00,17.59,17.64,17.56,17.6,133785.0,15.6639,15.7085,15.6372,15.6728,133785.0
2020-05-18 12:35:00,17.59,17.64,17.58,17.62,96853.0,15.6639,15.7085,15.655,15.6906,96853.0
2020-05-18 12:40:00,17.62,17.63,17.54,17.59,70241.0,15.6906,15.6995,15.6194,15.6639,70241.0
2020-05-18 12:45:00,17.6,17.6,17.53,17.55,75529.0,15.6728,15.6728,15.6105,15.6283,75529.0
2020-05-18 12:50:00,17.56,17.57,17.53,17.56,77023.0,15.6372,15.6461,15.6105,15.6372,77023.0
2020-05-18 12:55:00,17.55,17.61,17.54,17.59,97221.0,15.6283,15.6817,15.6194,15.6639,97221.0
2020-05-18 13:00:00,17.59,17.67,17.59,17.66,102621.0,15.6639,15.7352,15.6639,15.7263,102621.0
2020-05-18 13:05:00,17.66,17.69,17.66,17.69,80371.0,15.7263,15.753,15.7263,15.753,80371.0
2020-05-18 13:10:00,17.69,17.7,17.65,17.67,69833.0,15.753,15.7619,15.7174,15.7352,69833.0
2020-05-18 13:15:00,17.67,17.72,17.66,17.71,146185.0,15.7352,15.7797,15.7263,15.7708,146185.0
2020-05-18 13:20:00,17.71,17.71,17.66,17.69,65455.0,15.7708,15.7708,15.7263,15.753,65455.0
2020-05-18 13:25:00,17.68,17.71,17.67,17.7,111131.0,15.7441,15.7708,15.7352,15.7619,111131.0
2020-05-18 13:30:00,17.71,17.71,17.54,17.55,161419.0,15.7708,15.7708,15.6194,15.6283,161419.0
2020-05-18 13:35:00,17.54,17.58,17.44,17.51,293674.0,15.6194,15.655,15.5304,15.5927,293674.0
2020-05-18 13:40:00,17.5,17.53,17.47,17.53,211878.0,15.5838,15.6105,15.5571,15.6105,211878.0
2020-05-18 13:45:00,17.53,17.56,17.5,17.53,130038.0,15.6105,15.6372,15.5838,15.6105,130038.0
2020-05-18 13:50:00,17.53,17.57,17.49,17.57,78571.0,15.6105,15.6461,15.5749,15.6461,78571.0
2020-05-18 13:55:00,17.57,17.62,17.55,17.61,74450.0,15.6461,15.6906,15.6283,15.6817,74450.0
2020-05-18 14:00:00,17.62,17.65,17.59,17.65,60429.0,15.6906,15.7174,15.6639,15.7174,60429.0
2020-05-18 14:05:00,17.66,17.67,17.59,17.61,83205.0,15.7263,15.7352,15.6639,15.6817,83205.0
2020-05-18 14:10:00,17.61,17.62,17.57,17.59,93100.0,15.6817,15.6906,15.6461,15.6639,93100.0
2020-05-18 14:15:00,17.59,17.59,17.46,17.47,82197.0,15.6639,15.6639,15.5482,15.5571,82197.0
2020-05-18 14:20:00,17.48,17.5,17.46,17.49,82577.0,15.566,15.5838,15.5482,15.5749,82577.0
2020-05-18 14:25:00,17.49,17.56,17.48,17.55,121500.0,15.5749,15.6372,15.566,15.6283,121500.0
2020-05-18 14:30:00,17.55,17.68,17.55,17.66,104701.0,15.6283,15.7441,15.6283,15.7263,104701.0
2020-05-18 14:35:00,17.66,17.73,17.65,17.73,123214.0,15.7263,15.7886,15.7174,15.7886,123214.0
2020-05-18 14:40:00,17.72,17.74,17.7,17.73,100194.0,15.7797,15.7975,15.7619,15.7886,100194.0
2020-05-18 14:45:00,17.73,17.77,17.69,17.73,135046.0,15.7886,15.8242,15.753,15.7886,135046.0
2020-05-18 14:50:00,17.72,17.75,17.7,17.75,65459.0,15.7797,15.8064,15.7619,15.8064,65459.0
2020-05-18 14:55:00,17.74,17.79,17.74,17.78,102857.0,15.7975,15.842,15.7975,15.8331,102857.0
2020-05-18 15:00:00,17.77,17.79,17.76,17.77,89673.0,15.8242,15.842,15.8153,15.8242,89673.0
2020-05-18 15:05:00,17.77,17.83,17.75,17.8,219843.0,15.8242,15.8776,15.8064,15.8509,219843.0
2020-05-18 15:10:00,17.8,17.82,17.76,17.8,196970.0,15.8509,15.8687,15.8153,15.8509,196970.0
2020-05-18 15:15:00,17.8,17.82,17.75,17.82,170354.0,15.8509,15.8687,15.8064,15.8687,170354.0
2020-05-18 15:20:00,17.81,17.91,17.8,17.89,192878.0,15.8598,15.9489,15.8509,15.9311,192878.0
2020-05-18 15:25:00,17.89,17.93,17.87,17.9,140923.0,15.9311,15.9667,15.9133,15.94,140923.0
2020-05-18 15:30:00,17.91,17.96,17.89,17.96,222308.0,15.9489,15.9934,15.9311,15.9934,222308.0
2020-05-18 15:35:00,17.95,17.99,17.88,17.9,236800.0,15.9845,16.0201,15.9222,15.94,236800.0
2020-05-18 15:40:00,17.91,18.0,17.89,18.0,369083.0,15.9489,16.029,15.9311,16.029,369083.0
2020-05-18 15:45:00,17.99,18.05,17.97,18.03,600188.0,16.0201,16.0736,16.0023,16.0557,600188.0
2020-05-18 15:50:00,18.03,18.09,17.99,18.0,380220.0,16.0557,16.1092,16.0201,16.029,380220.0
2020-05-18 15:55:00,18.0,18.02,17.93,17.94,798118.0,16.029,16.0468,15.9667,15.9756,798118.0
2020-05-19 09:30:00,17.81,17.86,17.46,17.46,446450.0,15.8598,15.9044,15.5482,15.5482,446450.0
2020-05-19 09:35:00,17.47,17.5,17.05,17.24,546350.0,15.5571,15.5838,15.1831,15.3523,546350.0
2020-05-19 09:40:00,17.23,17.25,17.09,17.22,219309.0,15.3433,15.3612,15.2187,15.3344,219309.0
2020-05-19 09:45:00,17.22,17.26,17.12,17.13,230580.0,15.3344,15.3701,15.2454,15.2543,230580.0
2020-05-19 09:50:00,17.13,17.28,17.09,17.23,199057.0,15.2543,15.3879,15.2187,15.3433,199057.0
2020-05-19 09:55:00,17.23,17.51,17.22,17.51,180105.0,15.3433,15.5927,15.3344,15.5927,180105.0
2020-05-19 10:00:00,17.52,17.53,17.35,17.44,242279.0,15.6016,15.6105,15.4502,15.5304,242279.0
2020-05-19 10:05:00,17.44,17.65,17.44,17.61,166062.0,15.5304,15.7174,15.5304,15.6817,166062.0
2020-05-19 10:10:00,17.6,17.69,17.5,17.65,239834.0,15.6728,15.753,15.5838,15.7174,239834.0
2020-05-19 10:15:00,17.66,17.69,17.48,17.5,438039.0,15.7263,15.753,15.566,15.5838,438039.0
2020-05-19 10:20:00,17.49,17.54,17.41,17.51,152256.0,15.5749,15.6194,15.5036,15.5927,152256.0
2020-05-19 10:25:00,17.51,17.55,17.36,17.39,122983.0,15.5927,15.6283,15.4591,15.4858,122983.0
2020-05-19 10:30:00,17.4,17.45,17.24,17.28,120186.0,15.4947,15.5393,15.3523,15.3879,120186.0
2020-05-19 10:35:00,17.29,17.32,17.22,17.28,132283.0,15.3968,15.4235,15.3344,15.3879,132283.0
2020-05-19 10:40:00,17.28,17.29,17.2,17.24,83933.0,15.3879,15.3968,15.3166,15.3523,83933.0
2020-05-19 10:45:00,17.25,17.39,17.24,17.38,106045.0,15.3612,15.4858,15.3523,15.4769,106045.0
2020-05-19 10:50:00,17.39,17.58,17.38,17.57,130057.0,15.4858,15.655,15.4769,15.6461,130057.0
2020-05-19 10:55:00,17.57,17.58,17.39,17.39,122240.0,15.6461,15.655,15.4858,15.4858,122240.0
2020-05-19 11:00:00,17.4,17.51,17.35,17.48,82147.0,15.4947,15.5927,15.4502,15.566,82147.0
2020-05-19 11:05:00,17.48,17.53,17.46,17.5,80545.0,15.566,15.6105,15.5482,15.5838,80545.0
2020-05-19 11:10:00,17.5,17.52,17.32,17.33,117536.0,15.5838,15.6016,15.4235,15.4324,117536.0
2020-05-19 11:15:00,17.34,17.47,17.34,17.47,94075.0,15.4413,15.5571,15.4413,15.5571,94075.0
2020-05-19 11:20:00,17.47,17.54,17.43,17.52,96789.0,15.5571,15.6194,15.5214,15.6016,96789.0
2020-05-19 11:25:00,17.52,17.57,17.48,17.49,110426.0,15.6016,15.6461,15.566,15.5749,110426.0
2020-05-19 11:30:00,17.48,17.59,17.46,17.56,118015.0,15.566,15.6639,15.5482,15.6372,118015.0
2020-05-19 11:35:00,17.57,17.61,17.43,17.45,69444.0,15.6461,15.6817,15.5214,15.5393,69444.0
2020-05-19 11:40:00,17.45,17.52,17.43,17.46,76284.0,15.5393,15.6016,15.5214,15.5482,76284.0
2020-05-19 11:45:00,17.46,17.49,17.34,17.34,92790.0,15.5482,15.5749,15.4413,15.4413,92790.0
2020-05-19 11:50:00,17.34,17.38,17.33,17.37,65665.0,15.4413,15.4769,15.4324,15.468,65665.0
2020-05-19 11:55:00,17.38,17.42,17.36,17.41,42478.0,15.4769,15.5125,15.4591,15.5036,42478.0
2020-05-19 12:00:00,17.42,17.46,17.41,17.44,51871.0,15.5125,15.5482,15.5036,15.5304,51871.0
2020-05-19 12:05:00,17.44,17.48,17.42,17.48,83445.0,15.5304,15.566,15.5125,15.566,83445.0
2020-05-19 12:10:00,17.48,17.5,17.47,17.48,44503.0,15.566,15.5838,15.5571,15.566,44503.0
2020-05-19 12:15:00,17.48,17.5,17.42,17.43,110986.0,15.566,15.5838,15.5125,15.5214,110986.0
2020-05-19 12:20:00,17.43,17.47,17.42,17.46,41963.0,15.5214,15.5571,15.5125,15.5482,41963.0
2020-05-19 12:25:00,17.46,17.5,17.45,17.46,96433.0,15.5482,15.5838,15.5393,15.5482,96433.0
2020-05-19 12:30:00,17.46,17.47,17.41,17.41,43561.0,15.5482,15.5571,15.5036,15.5036,43561.0
2020-05-19 12:35:00,17.41,17.45,17.41,17.45,79184.0,15.5036,15.5393,15.5036,15.5393,79184.0
2020-05-19 12:40:00,17.45,17.49,17.44,17.48,74622.0,15.5393,15.5749,15.5304,15.566,74622.0
2020-05-19 12:45:00,17.49,17.51,17.47,17.49,74589.0,15.5749,15.5927,15.5571,15.5749,74589.0
2020-05-19 12:50:00,17.49,17.51,17.48,17.5,52643.0,15.5749,15.5927,15.566,15.5838,52643.0
2020-05-19 12:55:00,17.49,17.53,17.49,17.5,76470.0,15.5749,15.6105,15.5749,15.5838,76470.0
2020-05-19 13:00:00,17.49,17.51,17.39,17.39,75804.0,15.5749,15.5927,15.4858,15.4858,75804.0
2020-05-19 13:05:00,17.39,17.45,17.39,17.45,107604.0,15.4858,15.5393,15.4858,15.5393,107604.0
2020-05-19 13:10:00,17.45,17.52,17.45,17.48,79749.0,15.5393,15.6016,15.5393,15.566,79749.0
2020-05-19 13:15:00,17.48,17.51,17.46,17.5,38086.0,15.566,15.5927,15.5482,15.5838,38086.0
2020-05-19 13:20:00,17.5,17.5,17.47,17.48,71464.0,15.5838,15.5838,15.5571,15.566,71464.0
2020-05-19 13:25:00,17.49,17.53,17.47,17.48,56159.0,15.5749,15.6105,15.5571,15.566,56159.0
2020-05-19 13:30:00,17.47,17.48,17.41,17.41,90850.0,15.5571,15.566,15.5036,15.5036,90850.0
2020-05-19 13:35:00,17.41,17.43,17.38,17.38,56944.0,15.5036,15.5214,15.4769,15.4769,56944.0
2020-05-19 13:40:00,17.39,17.52,17.39,17.51,119772.0,15.4858,15.6016,15.4858,15.5927,119772.0
2020-05-19 13:45:00,17.51,17.54,17.47,17.48,55140.0,15.5927,15.6194,15.5571,15.566,55140.0
2020-05-19 13:50:00,17.48,17.49,17.43,17.46,69193.0,15.566,15.5749,15.5214,15.5482,69193.0
2020-05-19 13:55:00,17.46,17.52,17.46,17.49,47858.0,15.5482,15.6016,15.5482,15.5749,47858.0
2020-05-19 14:00:00,17.5,17.5,17.45,17.48,67836.0,15.5838,15.5838,15.5393,15.566,67836.0
2020-05-19 14:05:00,17.48,17.56,17.47,17.55,71086.0,15.566,15.6372,15.5571,15.6283,71086.0
2020-05-19 14:10:00,17.55,17.56,17.52,17.54,65449.0,15.6283,15.6372,15.6016,15.6194,65449.0
2020-05-19 14:15:00,17.54,17.57,17.53,17.57,43194.0,15.6194,15.6461,15.6105,15.6461,43194.0
2020-05-19 14:20:00,17.57,17.69,17.56,17.69,333798.0,15.6461,15.753,15.6372,15.753,333798.0
2020-05-19 14:25:00,17.69,17.73,17.61,17.61,290212.0,15.753,15.7886,15.6817,15.6817,290212.0
2020-05-19 14:30:00,17.61,17.62,17.5,17.56,94548.0,15.6817,15.6906,15.5838,15.6372,94548.0
2020-05-19 14:35:00,17.56,17.61,17.53,17.53,71195.0,15.6372,15.6817,15.6105,15.6105,71195.0
2020-05-19 14:40:00,17.53,17.56,17.52,17.54,66589.0,15.6105,15.6372,15.6016,15.6194,66589.0
2020-05-19 14:45:00,17.53,17.6,17.52,17.6,65070.0,15.6105,15.6728,15.6016,15.6728,65070.0
2020-05-19 14:50:00,17.6,17.6,17.51,17.52,121477.0,15.6728,15.6728,15.5927,15.6016,121477.0
2020-05-19 14:55:00,17.52,17.54,17.27,17.3,391256.0,15.6016,15.6194,15.379,15.4057,391256.0
2020-05-19 15:00:00,17.3,17.4,17.27,17.36,229778.0,15.4057,15.4947,15.379,15.4591,229778.0
2020-05-19 15:05:00,17.35,17.48,17.34,17.46,160911.0,15.4502,15.566,15.4413,15.5482,160911.0
2020-05-19 15:10:00,17.46,17.54,17.44,17.49,92923.0,15.5482,15.6194,15.5304,15.5749,92923.0
2020-05-19 15:15:00,17.5,17.52,17.47,17.47,113638.0,15.5838,15.6016,15.5571,15.5571,113638.0
2020-05-19 15:20:00,17.48,17.48,17.37,17.38,208360.0,15.566,15.566,15.468,15.4769,208360.0
2020-05-19 15:25:00,17.39,17.4,17.32,17.38,157782.0,15.4858,15.4947,15.4235,15.4769,157782.0
2020-05-19 15:30:00,17.37,17.38,17.3,17.32,232322.0,15.468,15.4769,15.4057,15.4235,232322.0
2020-05-19 15:35:00,17.32,17.33,17.21,17.26,235445.0,15.4235,15.4324,15.3255,15.3701,235445.0
2020-05-19 15:40:00,17.25,17.28,17.24,17.25,204890.0,15.3612,15.3879,15.3523,15.3612,204890.0
2020-05-19 15:45:00,17.25,17.28,17.18,17.18,225621.0,15.3612,15.3879,15.2988,15.2988,225621.0
2020-05-19 15:50:00,17.19,17.22,17.12,17.15,307727.0,15.3077,15.3344,15.2454,15.2721,307727.0
2020-05-19 15:55:00,17.15,17.19,17.1,17.11,427866.0,15.2721,15.3077,15.2276,15.2365,427866.0
2020-05-20 09:30:00,17.47,17.63,17.3,17.57,394942.0,15.5571,15.6995,15.4057,15.6461,394942.0
2020-05-20 09:35:00,17.57,17.59,17.41,17.56,280837.0,15.6461,15.6639,15.5036,15.6372,280837.0
2020-05-20 09:40:00,17.57,17.77,17.57,17.64,326202.0,15.6461,15.8242,15.6461,15.7085,326202.0
2020-05-20 09:45:00,17.63,17.78,17.61,17.75,175353.0,15.6995,15.8331,15.6817,15.8064,175353.0
2020-05-20 09:50:00,17.76,17.81,17.62,17.68,228443.0,15.8153,15.8598,15.6906,15.7441,228443.0
2020-05-20 09:55:00,17.69,17.72,17.6,17.69,230883.0,15.753,15.7797,15.6728,15.753,230883.0
2020-05-20 10:00:00,17.69,17.71,17.61,17.66,252718.0,15.753,15.7708,15.6817,15.7263,252718.0
2020-05-20 10:05:00,17.66,17.82,17.65,17.73,349919.0,15.7263,15.8687,15.7174,15.7886,349919.0
2020-05-20 10:10:00,17.74,17.83,17.72,17.8,149317.0,15.7975,15.8776,15.7797,15.8509,149317.0
2020-05-20 10:15:00,17.81,17.82,17.71,17.76,97166.0,15.8598,15.8687,15.7708,15.8153,97166.0
2020-05-20 10:20:00,17.76,17.83,17.74,17.79,65672.0,15.8153,15.8776,15.7975,15.842,65672.0
2020-05-20 10:25:00,17.79,17.8,17.68,17.79,188281.0,15.842,15.8509,15.7441,15.842,188281.0
2020-05-20 10:30:00,17.8,17.86,17.74,17.8,144174.0,15.8509,15.9044,15.7975,15.8509,144174.0
2020-05-20 10:35:00,17.8,17.84,17.76,17.82,89020.0,15.8509,15.8866,15.8153,15.8687,89020.0
2020-05-20 10:40:00,17.82,17.83,17.76,17.82,153347.0,15.8687,15.8776,15.8153,15.8687,153347.0
2020-05-20 10:45:00,17.81,17.89,17.78,17.8,164367.0,15.8598,15.9311,15.8331,15.8509,164367.0
2020-05-20 10:50:00,17.8,17.83,17.79,17.79,139520.0,15.8509,15.8776,15.842,15.842,139520.0
2020-05-20 10:55:00,17.8,17.82,17.71,17.71,182665.0,15.8509,15.8687,15.7708,15.7708,182665.0
2020-05-20 11:00:00,17.72,17.8,17.66,17.75,232853.0,15.7797,15.8509,15.7263,15.8064,232853.0
2020-05-20 11:05:00,17.74,17.75,17.71,17.74,124276.0,15.7975,15.8064,15.7708,15.7975,124276.0
2020-05-20 11:10:00,17.74,17.84,17.7,17.82,75230.0,15.7975,15.8866,15.7619,15.8687,75230.0
2020-05-20 11:15:00,17.83,17.87,17.79,17.86,151915.0,15.8776,15.9133,15.842,15.9044,151915.0
2020-05-20 11:20:00,17.86,17.88,17.82,17.85,77754.0,15.9044,15.9222,15.8687,15.8955,77754.0
2020-05-20 11:25:00,17.86,17.91,17.85,17.9,58742.0,15.9044,15.9489,15.8955,15.94,58742.0
2020-05-20 11:30:00,17.89,17.92,17.83,17.89,156582.0,15.9311,15.9578,15.8776,15.9311,156582.0
2020-05-20 11:35:00,17.89,17.91,17.81,17.85,80314.0,15.9311,15.9489,15.8598,15.8955,80314.0
2020-05-20 11:40:00,17.85,17.88,17.82,17.87,55304.0,15.8955,15.9222,15.8687,15.9133,55304.0
2020-05-20 11:45:00,17.86,17.89,17.85,17.86,52452.0,15.9044,15.9311,15.8955,15.9044,52452.0
2020-05-20 11:50:00,17.86,17.89,17.81,17.81,52558.0,15.9044,15.9311,15.8598,15.8598,52558.0
2020-05-20 11:55:00,17.82,17.86,17.8,17.8,46974.0,15.8687,15.9044,15.8509,15.8509,46974.0
2020-05-20 12:00:00,17.8,17.82,17.74,17.82,102096.0,15.8509,15.8687,15.7975,15.8687,102096.0
2020-05-20 12:05:00,17.82,17.83,17.74,17.76,53121.0,15.8687,15.8776,15.7975,15.8153,53121.0
2020-05-20 12:10:00,17.76,17.78,17.74,17.77,82015.0,15.8153,15.8331,15.7975,15.8242,82015.0
2020-05-20 12:15:00,17.77,17.8,17.74,17.79,98851.0,15.8242,15.8509,15.7975,15.842,98851.0
2020-05-20 12:20:00,17.79,17.84,17.79,17.81,123048.0,15.842,15.8866,15.842,15.8598,123048.0
2020-05-20 12:25:00,17.82,17.89,17.79,17.88,88636.0,15.8687,15.9311,15.842,15.9222,88636.0
2020-05-20 12:30:00,17.88,17.89,17.85,17.87,73700.0,15.9222,15.9311,15.8955,15.9133,73700.0
2020-05-20 12:35:00,17.87,17.9,17.85,17.88,58956.0,15.9133,15.94,15.8955,15.9222,58956.0
2020-05-20 12:40:00,17.88,17.9,17.85,17.88,91114.0,15.9222,15.94,15.8955,15.9222,91114.0
2020-05-20 12:45:00,17.89,17.94,17.85,17.93,111575.0,15.9311,15.9756,15.8955,15.9667,111575.0
2020-05-20 12:50:00,17.94,18.03,17.94,18.01,339453.0,15.9756,16.0557,15.9756,16.0379,339453.0
2020-05-20 12:55:00,18.01,18.02,17.98,18.01,120921.0,16.0379,16.0468,16.0112,16.0379,120921.0
2020-05-20 13:00:00,18.01,18.01,17.97,18.0,178997.0,16.0379,16.0379,16.0023,16.029,178997.0
2020-05-20 13:05:00,18.0,18.02,17.96,17.99,252970.0,16.029,16.0468,15.9934,16.0201,252970.0
2020-05-20 13:10:00,17.99,18.06,17.98,18.01,157904.0,16.0201,16.0825,16.0112,16.0379,157904.0
2020-05-20 13:15:00,18.02,18.02,17.99,18.01,59124.0,16.0468,16.0468,16.0201,16.0379,59124.0
2020-05-20 13:20:00,18.01,18.02,17.92,17.92,125252.0,16.0379,16.0468,15.9578,15.9578,125252.0
2020-05-20 13:25:00,17.93,17.99,17.91,17.98,131051.0,15.9667,16.0201,15.9489,16.0112,131051.0
2020-05-20 13:30:00,17.99,18.0,17.94,17.94,165600.0,16.0201,16.029,15.9756,15.9756,165600.0
2020-05-20 13:35:00,17.94,17.95,17.91,17.95,70063.0,15.9756,15.9845,15.9489,15.9845,70063.0
2020-05-20 13:40:00,17.95,18.0,17.93,18.0,163136.0,15.9845,16.029,15.9667,16.029,163136.0
2020-05-20 13:45:00,18.0,18.03,17.98,18.01,75718.0,16.029,16.0557,16.0112,16.0379,75718.0
2020-05-20 13:50:00,18.02,18.02,17.99,18.0,82465.0,16.0468,16.0468,16.0201,16.029,82465.0
2020-05-20 13:55:00,18.0,18.04,17.98,18.03,111037.0,16.029,16.0647,16.0112,16.0557,111037.0
2020-05-20 14:00:00,18.02,18.04,17.95,17.96,119679.0,16.0468,16.0647,15.9845,15.9934,119679.0
2020-05-20 14:05:00,17.96,18.05,17.96,18.01,52723.0,15.9934,16.0736,15.9934,16.0379,52723.0
2020-05-20 14:10:00,18.0,18.03,17.98,18.01,71902.0,16.029,16.0557,16.0112,16.0379,71902.0
2020-05-20 14:15:00,18.01,18.02,17.98,18.0,71450.0,16.0379,16.0468,16.0112,16.029,71450.0
2020-05-20 14:20:00,18.01,18.07,18.0,18.04,147957.0,16.0379,16.0914,16.029,16.0647,147957.0
2020-05-20 14:25:00,18.05,18.12,18.01,18.1,125087.0,16.0736,16.1359,16.0379,16.1181,125087.0
2020-05-20 14:30:00,18.09,18.15,18.07,18.11,61471.0,16.1092,16.1626,16.0914,16.127,61471.0
2020-05-20 14:35:00,18.1,18.12,18.07,18.08,53202.0,16.1181,16.1359,16.0914,16.1003,53202.0
2020-05-20 14:40:00,18.08,18.11,18.06,18.09,52668.0,16.1003,16.127,16.0825,16.1092,52668.0
2020-05-20 14:45:00,18.09,18.16,18.07,18.16,146849.0,16.1092,16.1715,16.0914,16.1715,146849.0
2020-05-20 14:50:00,18.16,18.2,18.14,18.19,86223.0,16.1715,16.2071,16.1537,16.1982,86223.0
2020-05-20 14:55:00,18.19,18.2,18.14,18.14,133501.0,16.1982,16.2071,16.1537,16.1537,133501.0
2020-05-20 15:00:00,18.15,18.15,18.12,18.13,94049.0,16.1626,16.1626,16.1359,16.1448,94049.0
2020-05-20 15:05:00,18.13,18.14,18.06,18.14,201596.0,16.1448,16.1537,16.0825,16.1537,201596.0
2020-05-20 15:10:00,18.15,18.16,18.08,18.13,204951.0,16.1626,16.1715,16.1003,16.1448,204951.0
2020-05-20 15:15:00,18.13,18.14,18.07,18.13,175086.0,16.1448,16.1537,16.0914,16.1448,175086.0
2020-05-20 15:20:00,18.14,18.17,18.13,18.15,91358.0,16.1537,16.1804,16.1448,16.1626,91358.0
2020-05-20 15:25:00,18.16,18.17,18.12,18.17,87191.0,16.1715,16.1804,16.1359,16.1804,87191.0
2020-05-20 15:30:00,18.16,18.17,18.12,18.13,151855.0,16.1715,16.1804,16.1359,16.1448,151855.0
2020-05-20 15:35:00,18.14,18.14,18.11,18.12,138028.0,16.1537,16.1537,16.127,16.1359,138028.0
2020-05-20 15:40:00,18.12,18.18,18.12,18.18,201063.0,16.1359,16.1893,16.1359,16.1893,201063.0
2020-05-20 15:45:00,18.18,18.24,18.16,18.2,581006.0,16.1893,16.2428,16.1715,16.2071,581006.0
2020-05-20 15:50:00,18.2,18.21,18.12,18.17,399764.0,16.2071,16.216,16.1359,16.1804,399764.0
2020-05-20 15:55:00,18.16,18.25,18.12,18.22,775933.0,16.1715,16.2517,16.1359,16.2249,775933.0
2020-05-21 09:30:00,18.22,18.42,18.09,18.4,359607.0,16.2249,16.403,16.1092,16.3852,359607.0
2020-05-21 09:35:00,18.38,18.5,18.28,18.3,264566.0,16.3674,16.4743,16.2784,16.2962,264566.0
2020-05-21 09:40:00,18.3,18.36,18.18,18.34,140327.0,16.2962,16.3496,16.1893,16.3318,140327.0
2020-05-21 09:45:00,18.34,18.35,18.14,18.15,271901.0,16.3318,16.3407,16.1537,16.1626,271901.0
2020-05-21 09:50:00,18.15,18.15,18.03,18.05,192428.0,16.1626,16.1626,16.0557,16.0736,192428.0
2020-05-21 09:55:00,18.04,18.13,17.92,18.04,281979.0,16.0647,16.1448,15.9578,16.0647,281979.0
2020-05-21 10:00:00,18.04,18.15,18.04,18.06,174014.0,16.0647,16.1626,16.0647,16.0825,174014.0
2020-05-21 10:05:00,18.07,18.12,18.05,18.08,105927.0,16.0914,16.1359,16.0736,16.1003,105927.0
2020-05-21 10:10:00,18.09,18.22,18.08,18.2,89260.0,16.1092,16.2249,16.1003,16.2071,89260.0
2020-05-21 10:15:00,18.2,18.2,18.08,18.09,134519.0,16.2071,16.2071,16.1003,16.1092,134519.0
2020-05-21 10:20:00,18.09,18.14,18.08,18.12,57992.0,16.1092,16.1537,16.1003,16.1359,57992.0
2020-05-21 10:25:00,18.11,18.12,18.04,18.05,126204.0,16.127,16.1359,16.0647,16.0736,126204.0
2020-05-21 10:30:00,18.05,18.05,17.88,17.93,229672.0,16.0736,16.0736,15.9222,15.9667,229672.0
2020-05-21 10:35:00,17.92,17.92,17.77,17.78,217249.0,15.9578,15.9578,15.8242,15.8331,217249.0
2020-05-21 10:40:00,17.77,17.88,17.75,17.85,164686.0,15.8242,15.9222,15.8064,15.8955,164686.0
2020-05-21 10:45:00,17.84,17.91,17.81,17.91,115623.0,15.8866,15.9489,15.8598,15.9489,115623.0
2020-05-21 10:50:00,17.91,17.91,17.82,17.83,161220.0,15.9489,15.9489,15.8687,15.8776,161220.0
2020-05-21 10:55:00,17.83,17.9,17.82,17.83,74866.0,15.8776,15.94,15.8687,15.8776,74866.0
2020-05-21 11:00:00,17.83,17.83,17.7,17.7,168475.0,15.8776,15.8776,15.7619,15.7619,168475.0
2020-05-21 11:05:00,17.71,17.73,17.63,17.73,128471.0,15.7708,15.7886,15.6995,15.7886,128471.0
2020-05-21 11:10:00,17.72,17.79,17.68,17.78,127372.0,15.7797,15.842,15.7441,15.8331,127372.0
2020-05-21 11:15:00,17.77,17.78,17.65,17.67,119294.0,15.8242,15.8331,15.7174,15.7352,119294.0
2020-05-21 11:20:00,17.68,17.72,17.57,17.57,204897.0,15.7441,15.7797,15.6461,15.6461,204897.0
2020-05-21 11:25:00,17.58,17.67,17.54,17.67,169540.0,15.655,15.7352,15.6194,15.7352,169540.0
2020-05-21 11:30:00,17.67,17.73,17.6,17.7,240049.0,15.7352,15.7886,15.6728,15.7619,240049.0
2020-05-21 11:35:00,17.69,17.77,17.69,17.77,91435.0,15.753,15.8242,15.753,15.8242,91435.0
2020-05-21 11:40:00,17.77,17.81,17.74,17.76,92841.0,15.8242,15.8598,15.7975,15.8153,92841.0
2020-05-21 11:45:00,17.76,17.79,17.72,17.73,60084.0,15.8153,15.842,15.7797,15.7886,60084.0
2020-05-21 11:50:00,17.74,17.77,17.72,17.74,51433.0,15.7975,15.8242,15.7797,15.7975,51433.0
2020-05-21 11:55:00,17.74,17.81,17.74,17.8,47353.0,15.7975,15.8598,15.7975,15.8509,47353.0
2020-05-21 12:00:00,17.8,17.87,17.79,17.85,62189.0,15.8509,15.9133,15.842,15.8955,62189.0
2020-05-21 12:05:00,17.84,17.87,17.82,17.84,41139.0,15.8866,15.9133,15.8687,15.8866,41139.0
2020-05-21 12:10:00,17.84,17.89,17.81,17.88,102266.0,15.8866,15.9311,15.8598,15.9222,102266.0
2020-05-21 12:15:00,17.88,17.92,17.84,17.87,111376.0,15.9222,15.9578,15.8866,15.9133,111376.0
2020-05-21 12:20:00,17.87,17.94,17.85,17.9,68465.0,15.9133,15.9756,15.8955,15.94,68465.0
2020-05-21 12:25:00,17.9,17.93,17.86,17.88,81969.0,15.94,15.9667,15.9044,15.9222,81969.0
2020-05-21 12:30:00,17.87,17.87,17.8,17.81,68554.0,15.9133,15.9133,15.8509,15.8598,68554.0
2020-05-21 12:35:00,17.8,17.84,17.8,17.8,62850.0,15.8509,15.8866,15.8509,15.8509,62850.0
2020-05-21 12:40:00,17.81,17.86,17.81,17.83,51046.0,15.8598,15.9044,15.8598,15.8776,51046.0
2020-05-21 12:45:00,17.82,17.85,17.81,17.81,34418.0,15.8687,15.8955,15.8598,15.8598,34418.0
2020-05-21 12:50:00,17.81,17.82,17.76,17.8,71655.0,15.8598,15.8687,15.8153,15.8509,71655.0
2020-05-21 12:55:00,17.8,17.8,17.73,17.74,50045.0,15.8509,15.8509,15.7886,15.7975,50045.0
2020-05-21 13:00:00,17.74,17.85,17.72,17.81,100487.0,15.7975,15.8955,15.7797,15.8598,100487.0
2020-05-21 13:05:00,17.82,17.82,17.75,17.77,50189.0,15.8687,15.8687,15.8064,15.8242,50189.0
2020-05-21 13:10:00,17.77,17.79,17.74,17.77,24399.0,15.8242,15.842,15.7975,15.8242,24399.0
2020-05-21 13:15:00,17.77,17.78,17.73,17.77,36746.0,15.8242,15.8331,15.7886,15.8242,36746.0
2020-05-21 13:20:00,17.76,17.77,17.74,17.77,55754.0,15.8153,15.8242,15.7975,15.8242,55754.0
2020-05-21 13:25:00,17.77,17.81,17.76,17.79,41423.0,15.8242,15.8598,15.8153,15.842,41423.0
2020-05-21 13:30:00,17.79,17.8,17.73,17.73,100058.0,15.842,15.8509,15.7886,15.7886,100058.0
2020-05-21 13:35:00,17.73,17.75,17.71,17.71,142816.0,15.7886,15.8064,15.7708,15.7708,142816.0
2020-05-21 13:40:00,17.71,17.72,17.66,17.7,78472.0,15.7708,15.7797,15.7263,15.7619,78472.0
2020-05-21 13:45:00,17.7,17.73,17.68,17.71,40636.0,15.7619,15.7886,15.7441,15.7708,40636.0
2020-05-21 13:50:00,17.7,17.72,17.68,17.7,48836.0,15.7619,15.7797,15.7441,15.7619,48836.0
2020-05-21 13:55:00,17.7,17.7,17.62,17.63,91134.0,15.7619,15.7619,15.6906,15.6995,91134.0
2020-05-21 14:00:00,17.63,17.68,17.63,17.68,60581.0,15.6995,15.7441,15.6995,15.7441,60581.0
2020-05-21 14:05:00,17.68,17.72,17.66,17.71,58685.0,15.7441,15.7797,15.7263,15.7708,58685.0
2020-05-21 14:10:00,17.71,17.75,17.71,17.74,64570.0,15.7708,15.8064,15.7708,15.7975,64570.0
2020-05-21 14:15:00,17.74,17.76,17.72,17.75,61408.0,15.7975,15.8153,15.7797,15.8064,61408.0
2020-05-21 14:20:00,17.74,17.76,17.73,17.75,38784.0,15.7975,15.8153,15.7886,15.8064,38784.0
2020-05-21 14:25:00,17.76,17.77,17.74,17.77,26473.0,15.8153,15.8242,15.7975,15.8242,26473.0
2020-05-21 14:30:00,17.77,17.78,17.73,17.75,34744.0,15.8242,15.8331,15.7886,15.8064,34744.0
2020-05-21 14:35:00,17.75,17.76,17.68,17.69,64476.0,15.8064,15.8153,15.7441,15.753,64476.0
2020-05-21 14:40:00,17.69,17.74,17.68,17.73,69843.0,15.753,15.7975,15.7441,15.7886,69843.0
2020-05-21 14:45:00,17.73,17.73,17.66,17.71,150655.0,15.7886,15.7886,15.7263,15.7708,150655.0
2020-05-21 14:50:00,17.72,17.75,17.7,17.73,111597.0,15.7797,15.8064,15.7619,15.7886,111597.0
2020-05-21 14:55:00,17.73,17.75,17.71,17.74,99693.0,15.7886,15.8064,15.7708,15.7975,99693.0
2020-05-21 15:00:00,17.74,17.81,17.73,17.79,131043.0,15.7975,15.8598,15.7886,15.842,131043.0
2020-05-21 15:05:00,17.8,17.84,17.78,17.84,64993.0,15.8509,15.8866,15.8331,15.8866,64993.0
2020-05-21 15:10:00,17.84,17.84,17.8,17.83,129457.0,15.8866,15.8866,15.8509,15.8776,129457.0
2020-05-21 15:15:00,17.82,17.85,17.79,17.83,111988.0,15.8687,15.8955,15.842,15.8776,111988.0
2020-05-21 15:20:00,17.84,17.88,17.83,17.87,115042.0,15.8866,15.9222,15.8776,15.9133,115042.0
2020-05-21 15:25:00,17.87,17.89,17.85,17.87,81010.0,15.9133,15.9311,15.8955,15.9133,81010.0
2020-05-21 15:30:00,17.87,17.89,17.84,17.87,220682.0,15.9133,15.9311,15.8866,15.9133,220682.0
2020-05-21 15:35:00,17.86,17.87,17.82,17.86,198095.0,15.9044,15.9133,15.8687,15.9044,198095.0
2020-05-21 15:40:00,17.85,17.9,17.82,17.88,225039.0,15.8955,15.94,15.8687,15.9222,225039.0
2020-05-21 15:45:00,17.87,17.91,17.8,17.89,348418.0,15.9133,15.9489,15.8509,15.9311,348418.0
2020-05-21 15:50:00,17.91,17.95,17.83,17.88,460292.0,15.9489,15.9845,15.8776,15.9222,460292.0
2020-05-21 15:55:00,17.88,17.89,17.76,17.79,1451732.0,15.9222,15.9311,15.8153,15.842,1451732.0
2020-05-22 09:30:00,17.57,17.72,17.46,17.49,518698.0,15.6461,15.7797,15.5482,15.5749,518698.0
2020-05-22 09:35:00,17.48,17.63,17.43,17.48,241874.0,15.566,15.6995,15.5214,15.566,241874.0
2020-05-22 09:40:00,17.47,17.53,17.21,17.26,277735.0,15.5571,15.6105,15.3255,15.3701,277735.0
2020-05-22 09:45:00,17.24,17.36,17.22,17.36,116350.0,15.3523,15.4591,15.3344,15.4591,116350.0
2020-05-22 09:50:00,17.37,17.39,17.29,17.36,133947.0,15.468,15.4858,15.3968,15.4591,133947.0
2020-05-22 09:55:00,17.37,17.42,17.35,17.4,171875.0,15.468,15.5125,15.4502,15.4947,171875.0
2020-05-22 10:00:00,17.39,17.39,17.18,17.22,209274.0,15.4858,15.4858,15.2988,15.3344,209274.0
2020-05-22 10:05:00,17.21,17.26,17.19,17.23,139615.0,15.3255,15.3701,15.3077,15.3433,139615.0
2020-05-22 10:10:00,17.23,17.24,17.14,17.14,210644.0,15.3433,15.3523,15.2632,15.2632,210644.0
2020-05-22 10:15:00,17.14,17.29,17.12,17.28,128044.0,15.2632,15.3968,15.2454,15.3879,128044.0
2020-05-22 10:20:00,17.29,17.41,17.27,17.35,118633.0,15.3968,15.5036,15.379,15.4502,118633.0
2020-05-22 10:25:00,17.35,17.35,17.3,17.35,67775.0,15.4502,15.4502,15.4057,15.4502,67775.0
2020-05-22 10:30:00,17.35,17.37,17.32,17.33,135345.0,15.4502,15.468,15.4235,15.4324,135345.0
2020-05-22 10:35:00,17.32,17.35,17.3,17.34,87144.0,15.4235,15.4502,15.4057,15.4413,87144.0
2020-05-22 10:40:00,17.34,17.35,17.19,17.22,159401.0,15.4413,15.4502,15.3077,15.3344,159401.0
2020-05-22 10:45:00,17.21,17.25,17.19,17.21,100248.0,15.3255,15.3612,15.3077,15.3255,100248.0
2020-05-22 10:50:00,17.2,17.25,17.18,17.2,184613.0,15.3166,15.3612,15.2988,15.3166,184613.0
2020-05-22 10:55:00,17.21,17.21,17.09,17.14,264123.0,15.3255,15.3255,15.2187,15.2632,264123.0
2020-05-22 11:00:00,17.13,17.33,17.12,17.3,236825.0,15.2543,15.4324,15.2454,15.4057,236825.0
2020-05-22 11:05:00,17.29,17.35,17.29,17.33,49910.0,15.3968,15.4502,15.3968,15.4324,49910.0
2020-05-22 11:10:00,17.34,17.34,17.29,17.32,80951.0,15.4413,15.4413,15.3968,15.4235,80951.0
2020-05-22 11:15:00,17.32,17.39,17.31,17.39,49211.0,15.4235,15.4858,15.4146,15.4858,49211.0
2020-05-22 11:20:00,17.39,17.4,17.34,17.34,53018.0,15.4858,15.4947,15.4413,15.4413,53018.0
2020-05-22 11:25:00,17.33,17.36,17.3,17.34,104014.0,15.4324,15.4591,15.4057,15.4413,104014.0
2020-05-22 11:30:00,17.34,17.34,17.26,17.28,65348.0,15.4413,15.4413,15.3701,15.3879,65348.0
2020-05-22 11:35:00,17.28,17.37,17.27,17.35,60651.0,15.3879,15.468,15.379,15.4502,60651.0
2020-05-22 11:40:00,17.35,17.37,17.31,17.37,45971.0,15.4502,15.468,15.4146,15.468,45971.0
2020-05-22 11:45:00,17.37,17.39,17.34,17.39,23338.0,15.468,15.4858,15.4413,15.4858,23338.0
2020-05-22 11:50:00,17.38,17.48,17.38,17.44,106273.0,15.4769,15.566,15.4769,15.5304,106273.0
2020-05-22 11:55:00,17.45,17.45,17.38,17.42,36874.0,15.5393,15.5393,15.4769,15.5125,36874.0
2020-05-22 12:00:00,17.43,17.45,17.4,17.43,44035.0,15.5214,15.5393,15.4947,15.5214,44035.0
2020-05-22 12:05:00,17.43,17.44,17.39,17.39,60892.0,15.5214,15.5304,15.4858,15.4858,60892.0
2020-05-22 12:10:00,17.39,17.43,17.37,17.38,39785.0,15.4858,15.5214,15.468,15.4769,39785.0
2020-05-22 12:15:00,17.38,17.39,17.34,17.38,47014.0,15.4769,15.4858,15.4413,15.4769,47014.0
2020-05-22 12:20:00,17.38,17.41,17.36,17.4,25380.0,15.4769,15.5036,15.4591,15.4947,25380.0
2020-05-22 12:25:00,17.4,17.4,17.37,17.39,38615.0,15.4947,15.4947,15.468,15.4858,38615.0
2020-05-22 12:30:00,17.4,17.46,17.39,17.42,55715.0,15.4947,15.5482,15.4858,15.5125,55715.0
2020-05-22 12:35:00,17.41,17.44,17.4,17.41,43291.0,15.5036,15.5304,15.4947,15.5036,43291.0
2020-05-22 12:40:00,17.41,17.41,17.36,17.37,32353.0,15.5036,15.5036,15.4591,15.468,32353.0
2020-05-22 12:45:00,17.37,17.37,17.34,17.35,44608.0,15.468,15.468,15.4413,15.4502,44608.0
2020-05-22 12:50:00,17.35,17.35,17.32,17.34,28822.0,15.4502,15.4502,15.4235,15.4413,28822.0
2020-05-22 12:55:00,17.35,17.39,17.34,17.35,41180.0,15.4502,15.4858,15.4413,15.4502,41180.0
2020-05-22 13:00:00,17.36,17.37,17.34,17.36,87945.0,15.4591,15.468,15.4413,15.4591,87945.0
2020-05-22 13:05:00,17.36,17.36,17.33,17.34,32879.0,15.4591,15.4591,15.4324,15.4413,32879.0
2020-05-22 13:10:00,17.34,17.35,17.31,17.32,48208.0,15.4413,15.4502,15.4146,15.4235,48208.0
2020-05-22 13:15:00,17.32,17.33,17.3,17.3,65524.0,15.4235,15.4324,15.4057,15.4057,65524.0
2020-05-22 13:20:00,17.3,17.36,17.3,17.36,62832.0,15.4057,15.4591,15.4057,15.4591,62832.0
2020-05-22 13:25:00,17.36,17.39,17.35,17.38,50307.0,15.4591,15.4858,15.4502,15.4769,50307.0
2020-05-22 13:30:00,17.38,17.38,17.34,17.36,30634.0,15.4769,15.4769,15.4413,15.4591,30634.0
2020-05-22 13:35:00,17.36,17.38,17.34,17.36,45599.0,15.4591,15.4769,15.4413,15.4591,45599.0
2020-05-22 13:40:00,17.36,17.36,17.32,17.32,101991.0,15.4591,15.4591,15.4235,15.4235,101991.0
2020-05-22 13:45:00,17.33,17.39,17.33,17.36,116425.0,15.4324,15.4858,15.4324,15.4591,116425.0
2020-05-22 13:50:00,17.37,17.39,17.36,17.38,52805.0,15.468,15.4858,15.4591,15.4769,52805.0
2020-05-22 13:55:00,17.38,17.45,17.38,17.44,43458.0,15.4769,15.5393,15.4769,15.5304,43458.0
2020-05-22 14:00:00,17.45,17.46,17.41,17.46,73817.0,15.5393,15.5482,15.5036,15.5482,73817.0
2020-05-22 14:05:00,17.46,17.48,17.43,17.46,69862.0,15.5482,15.566,15.5214,15.5482,69862.0
2020-05-22 14:10:00,17.46,17.49,17.45,17.46,62137.0,15.5482,15.5749,15.5393,15.5482,62137.0
2020-05-22 14:15:00,17.46,17.46,17.38,17.39,74352.0,15.5482,15.5482,15.4769,15.4858,74352.0
2020-05-22 14:20:00,17.39,17.41,17.38,17.41,55611.0,15.4858,15.5036,15.4769,15.5036,55611.0
2020-05-22 14:25:00,17.4,17.44,17.39,17.41,98691.0,15.4947,15.5304,15.4858,15.5036,98691.0
2020-05-22 14:30:00,17.41,17.41,17.35,17.37,42448.0,15.5036,15.5036,15.4502,15.468,42448.0
2020-05-22 14:35:00,17.37,17.38,17.34,17.38,54440.0,15.468,15.4769,15.4413,15.4769,54440.0
2020-05-22 14:40:00,17.38,17.38,17.31,17.34,84670.0,15.4769,15.4769,15.4146,15.4413,84670.0
2020-05-22 14:45:00,17.35,17.36,17.34,17.35,43114.0,15.4502,15.4591,15.4413,15.4502,43114.0
2020-05-22 14:50:00,17.35,17.37,17.33,17.36,71314.0,15.4502,15.468,15.4324,15.4591,71314.0
2020-05-22 14:55:00,17.36,17.4,17.34,17.4,60031.0,15.4591,15.4947,15.4413,15.4947,60031.0
2020-05-22 15:00:00,17.39,17.41,17.37,17.41,95587.0,15.4858,15.5036,15.468,15.5036,95587.0
2020-05-22 15:05:00,17.4,17.48,17.4,17.48,87673.0,15.4947,15.566,15.4947,15.566,87673.0
2020-05-22 15:10:00,17.47,17.49,17.42,17.44,92803.0,15.5571,15.5749,15.5125,15.5304,92803.0
2020-05-22 15:15:00,17.44,17.45,17.41,17.42,70363.0,15.5304,15.5393,15.5036,15.5125,70363.0
2020-05-22 15:20:00,17.42,17.43,17.36,17.39,110466.0,15.5125,15.5214,15.4591,15.4858,110466.0
2020-05-22 15:25:00,17.39,17.4,17.36,17.4,73412.0,15.4858,15.4947,15.4591,15.4947,73412.0
2020-05-22 15:30:00,17.39,17.45,17.39,17.45,143148.0,15.4858,15.5393,15.4858,15.5393,143148.0
2020-05-22 15:35:00,17.45,17.49,17.44,17.48,127701.0,15.5393,15.5749,15.5304,15.566,127701.0
2020-05-22 15:40:00,17.48,17.51,17.46,17.51,191013.0,15.566,15.5927,15.5482,15.5927,191013.0
2020-05-22 15:45:00,17.51,17.57,17.5,17.55,197915.0,15.5927,15.6461,15.5838,15.6283,197915.0
2020-05-22 15:50:00,17.55,17.6,17.54,17.58,271270.0,15.6283,15.6728,15.6194,15.655,271270.0
2020-05-22 15:55:00,17.57,17.64,17.55,17.58,599762.0,15.6461,15.7085,15.6283,15.655,599762.0
2020-05-26 09:30:00,18.31,18.43,18.25,18.36,650334.0,16.3051,16.412,16.2517,16.3496,650334.0
2020-05-26 09:35:00,18.37,18.45,18.27,18.43,432438.0,16.3585,16.4298,16.2695,16.412,432438.0
2020-05-26 09:40:00,18.42,18.63,18.4,18.59,246802.0,16.403,16.5901,16.3852,16.5544,246802.0
2020-05-26 09:45:00,18.6,18.62,18.36,18.36,195027.0,16.5633,16.5811,16.3496,16.3496,195027.0
2020-05-26 09:50:00,18.37,18.47,18.32,18.39,151105.0,16.3585,16.4476,16.314,16.3763,151105.0
2020-05-26 09:55:00,18.4,18.45,18.34,18.35,85138.0,16.3852,16.4298,16.3318,16.3407,85138.0
2020-05-26 10:00:00,18.36,18.43,18.33,18.4,181044.0,16.3496,16.412,16.3229,16.3852,181044.0
2020-05-26 10:05:00,18.39,18.42,18.29,18.34,72596.0,16.3763,16.403,16.2873,16.3318,72596.0
2020-05-26 10:10:00,18.34,18.4,18.32,18.35,72685.0,16.3318,16.3852,16.314,16.3407,72685.0
2020-05-26 10:15:00,18.34,18.39,18.3,18.35,67376.0,16.3318,16.3763,16.2962,16.3407,67376.0
2020-05-26 10:20:00,18.35,18.45,18.35,18.42,86436.0,16.3407,16.4298,16.3407,16.403,86436.0
2020-05-26 10:25:00,18.41,18.48,18.37,18.48,81970.0,16.3941,16.4565,16.3585,16.4565,81970.0
2020-05-26 10:30:00,18.47,18.52,18.43,18.51,183986.0,16.4476,16.4921,16.412,16.4832,183986.0
2020-05-26 10:35:00,18.51,18.54,18.46,18.5,103430.0,16.4832,16.5099,16.4387,16.4743,103430.0
2020-05-26 10:40:00,18.49,18.51,18.44,18.45,79730.0,16.4654,16.4832,16.4209,16.4298,79730.0
2020-05-26 10:45:00,18.45,18.52,18.45,18.51,130806.0,16.4298,16.4921,16.4298,16.4832,130806.0
2020-05-26 10:50:00,18.51,18.6,18.5,18.57,172080.0,16.4832,16.5633,16.4743,16.5366,172080.0
2020-05-26 10:55:00,18.57,18.62,18.54,18.6,162565.0,16.5366,16.5811,16.5099,16.5633,162565.0
2020-05-26 11:00:00,18.6,18.62,18.57,18.59,84593.0,16.5633,16.5811,16.5366,16.5544,84593.0
2020-05-26 11:05:00,18.59,18.67,18.58,18.62,84453.0,16.5544,16.6257,16.5455,16.5811,84453.0
2020-05-26 11:10:00,18.61,18.64,18.59,18.61,130708.0,16.5722,16.599,16.5544,16.5722,130708.0
2020-05-26 11:15:00,18.6,18.62,18.55,18.56,151382.0,16.5633,16.5811,16.5188,16.5277,151382.0
2020-05-26 11:20:00,18.57,18.57,18.44,18.45,121169.0,16.5366,16.5366,16.4209,16.4298,121169.0
2020-05-26 11:25:00,18.46,18.47,18.38,18.46,102152.0,16.4387,16.4476,16.3674,16.4387,102152.0
2020-05-26 11:30:00,18.46,18.46,18.38,18.39,101139.0,16.4387,16.4387,16.3674,16.3763,101139.0
2020-05-26 11:35:00,18.38,18.39,18.29,18.34,205745.0,16.3674,16.3763,16.2873,16.3318,205745.0
2020-05-26 11:40:00,18.33,18.38,18.27,18.36,155031.0,16.3229,16.3674,16.2695,16.3496,155031.0
2020-05-26 11:45:00,18.36,18.39,18.33,18.35,63241.0,16.3496,16.3763,16.3229,16.3407,63241.0
2020-05-26 11:50:00,18.35,18.38,18.31,18.32,54239.0,16.3407,16.3674,16.3051,16.314,54239.0
2020-05-26 11:55:00,18.31,18.32,18.24,18.29,104914.0,16.3051,16.314,16.2428,16.2873,104914.0
2020-05-26 12:00:00,18.29,18.29,18.21,18.24,81158.0,16.2873,16.2873,16.216,16.2428,81158.0
2020-05-26 12:05:00,18.24,18.25,18.19,18.24,69964.0,16.2428,16.2517,16.1982,16.2428,69964.0
2020-05-26 12:10:00,18.24,18.26,18.17,18.2,151422.0,16.2428,16.2606,16.1804,16.2071,151422.0
2020-05-26 12:15:00,18.2,18.21,18.16,18.2,164332.0,16.2071,16.216,16.1715,16.2071,164332.0
2020-05-26 12:20:00,18.21,18.22,18.17,18.18,79621.0,16.216,16.2249,16.1804,16.1893,79621.0
2020-05-26 12:25:00,18.18,18.21,18.17,18.2,58666.0,16.1893,16.216,16.1804,16.2071,58666.0
2020-05-26 12:30:00,18.2,18.22,18.18,18.21,47726.0,16.2071,16.2249,16.1893,16.216,47726.0
2020-05-26 12:35:00,18.21,18.24,18.2,18.23,64067.0,16.216,16.2428,16.2071,16.2338,64067.0
2020-05-26 12:40:00,18.23,18.31,18.22,18.31,78773.0,16.2338,16.3051,16.2249,16.3051,78773.0
2020-05-26 12:45:00,18.31,18.32,18.27,18.31,69834.0,16.3051,16.314,16.2695,16.3051,69834.0
2020-05-26 12:50:00,18.31,18.37,18.3,18.35,48422.0,16.3051,16.3585,16.2962,16.3407,48422.0
2020-05-26 12:55:00,18.36,18.41,18.36,18.39,92359.0,16.3496,16.3941,16.3496,16.3763,92359.0
2020-05-26 13:00:00,18.38,18.42,18.37,18.39,96008.0,16.3674,16.403,16.3585,16.3763,96008.0
2020-05-26 13:05:00,18.4,18.44,18.38,18.44,46093.0,16.3852,16.4209,16.3674,16.4209,46093.0
2020-05-26 13:10:00,18.43,18.48,18.42,18.47,73209.0,16.412,16.4565,16.403,16.4476,73209.0
2020-05-26 13:15:00,18.47,18.49,18.44,18.44,56398.0,16.4476,16.4654,16.4209,16.4209,56398.0
2020-05-26 13:20:00,18.44,18.47,18.43,18.44,41933.0,16.4209,16.4476,16.412,16.4209,41933.0
2020-05-26 13:25:00,18.44,18.48,18.43,18.46,52733.0,16.4209,16.4565,16.412,16.4387,52733.0
2020-05-26 13:30:00,18.46,18.47,18.37,18.4,73791.0,16.4387,16.4476,16.3585,16.3852,73791.0
2020-05-26 13:35:00,18.39,18.4,18.33,18.36,72034.0,16.3763,16.3852,16.3229,16.3496,72034.0
2020-05-26 13:40:00,18.35,18.38,18.33,18.37,45313.0,16.3407,16.3674,16.3229,16.3585,45313.0
2020-05-26 13:45:00,18.37,18.37,18.31,18.32,55314.0,16.3585,16.3585,16.3051,16.314,55314.0
2020-05-26 13:50:00,18.33,18.38,18.31,18.33,97267.0,16.3229,16.3674,16.3051,16.3229,97267.0
2020-05-26 13:55:00,18.34,18.39,18.33,18.38,81789.0,16.3318,16.3763,16.3229,16.3674,81789.0
2020-05-26 14:00:00,18.38,18.44,18.37,18.41,122953.0,16.3674,16.4209,16.3585,16.3941,122953.0
2020-05-26 14:05:00,18.41,18.43,18.37,18.39,54322.0,16.3941,16.412,16.3585,16.3763,54322.0
2020-05-26 14:10:00,18.39,18.43,18.38,18.41,75722.0,16.3763,16.412,16.3674,16.3941,75722.0
2020-05-26 14:15:00,18.42,18.46,18.39,18.43,80883.0,16.403,16.4387,16.3763,16.412,80883.0
2020-05-26 14:20:00,18.42,18.46,18.42,18.44,59678.0,16.403,16.4387,16.403,16.4209,59678.0
2020-05-26 14:25:00,18.44,18.45,18.42,18.44,71593.0,16.4209,16.4298,16.403,16.4209,71593.0
2020-05-26 14:30:00,18.45,18.46,18.41,18.41,78963.0,16.4298,16.4387,16.3941,16.3941,78963.0
2020-05-26 14:35:00,18.41,18.43,18.38,18.39,85758.0,16.3941,16.412,16.3674,16.3763,85758.0
2020-05-26 14:40:00,18.4,18.47,18.37,18.47,103093.0,16.3852,16.4476,16.3585,16.4476,103093.0
2020-05-26 14:45:00,18.47,18.5,18.45,18.5,133603.0,16.4476,16.4743,16.4298,16.4743,133603.0
2020-05-26 14:50:00,18.49,18.53,18.45,18.49,177157.0,16.4654,16.501,16.4298,16.4654,177157.0
2020-05-26 14:55:00,18.49,18.53,18.47,18.53,66978.0,16.4654,16.501,16.4476,16.501,66978.0
2020-05-26 15:00:00,18.52,18.55,18.5,18.53,79511.0,16.4921,16.5188,16.4743,16.501,79511.0
2020-05-26 15:05:00,18.53,18.57,18.52,18.55,71019.0,16.501,16.5366,16.4921,16.5188,71019.0
2020-05-26 15:10:00,18.55,18.56,18.52,18.55,86739.0,16.5188,16.5277,16.4921,16.5188,86739.0
2020-05-26 15:15:00,18.55,18.6,18.51,18.6,105762.0,16.5188,16.5633,16.4832,16.5633,105762.0
2020-05-26 15:20:00,18.6,18.61,18.55,18.57,76847.0,16.5633,16.5722,16.5188,16.5366,76847.0
2020-05-26 15:25:00,18.57,18.58,18.54,18.55,87858.0,16.5366,16.5455,16.5099,16.5188,87858.0
2020-05-26 15:30:00,18.55,18.61,18.53,18.59,266677.0,16.5188,16.5722,16.501,16.5544,266677.0
2020-05-26 15:35:00,18.59,18.6,18.51,18.52,211476.0,16.5544,16.5633,16.4832,16.4921,211476.0
2020-05-26 15:40:00,18.52,18.53,18.45,18.46,166644.0,16.4921,16.501,16.4298,16.4387,166644.0
2020-05-26 15:45:00,18.47,18.52,18.45,18.47,206330.0,16.4476,16.4921,16.4298,16.4476,206330.0
2020-05-26 15:50:00,18.47,18.52,18.38,18.38,318654.0,16.4476,16.4921,16.3674,16.3674,318654.0
2020-05-26 15:55:00,18.38,18.43,18.37,18.43,603197.0,16.3674,16.412,16.3585,16.412,603197.0
2020-05-27 09:30:00,18.89,19.1,18.81,19.06,685116.0,16.8216,17.0086,16.7503,16.973,685116.0
2020-05-27 09:35:00,19.07,19.27,19.06,19.15,480798.0,16.9819,17.16,16.973,17.0531,480798.0
2020-05-27 09:40:00,19.14,19.25,19.04,19.11,309410.0,17.0442,17.1422,16.9552,17.0175,309410.0
2020-05-27 09:45:00,19.1,19.13,18.88,18.93,267897.0,17.0086,17.0353,16.8127,16.8572,267897.0
2020-05-27 09:50:00,18.93,19.08,18.93,19.0,269882.0,16.8572,16.9908,16.8572,16.9195,269882.0
2020-05-27 09:55:00,19.0,19.02,18.82,18.85,189291.0,16.9195,16.9373,16.7592,16.786,189291.0
2020-05-27 10:00:00,18.86,18.91,18.76,18.77,268577.0,16.7949,16.8394,16.7058,16.7147,268577.0
2020-05-27 10:05:00,18.77,18.85,18.75,18.81,143420.0,16.7147,16.786,16.6969,16.7503,143420.0
2020-05-27 10:10:00,18.81,18.94,18.81,18.84,242118.0,16.7503,16.8661,16.7503,16.7771,242118.0
2020-05-27 10:15:00,18.84,18.93,18.84,18.93,154163.0,16.7771,16.8572,16.7771,16.8572,154163.0
2020-05-27 10:20:00,18.93,18.95,18.83,18.88,110585.0,16.8572,16.875,16.7682,16.8127,110585.0
2020-05-27 10:25:00,18.87,18.88,18.77,18.79,88054.0,16.8038,16.8127,16.7147,16.7325,88054.0
2020-05-27 10:30:00,18.79,18.79,18.55,18.57,268428.0,16.7325,16.7325,16.5188,16.5366,268428.0
2020-05-27 10:35:00,18.56,18.56,18.47,18.48,239661.0,16.5277,16.5277,16.4476,16.4565,239661.0
2020-05-27 10:40:00,18.49,18.49,18.29,18.39,333165.0,16.4654,16.4654,16.2873,16.3763,333165.0
2020-05-27 10:45:00,18.4,18.4,18.22,18.22,153009.0,16.3852,16.3852,16.2249,16.2249,153009.0
2020-05-27 10:50:00,18.22,18.38,18.19,18.28,195965.0,16.2249,16.3674,16.1982,16.2784,195965.0
2020-05-27 10:55:00,18.27,18.5,18.25,18.5,97621.0,16.2695,16.4743,16.2517,16.4743,97621.0
2020-05-27 11:00:00,18.5,18.69,18.49,18.62,177374.0,16.4743,16.6435,16.4654,16.5811,177374.0
2020-05-27 11:05:00,18.64,18.69,18.54,18.55,79424.0,16.599,16.6435,16.5099,16.5188,79424.0
2020-05-27 11:10:00,18.55,18.6,18.49,18.52,93132.0,16.5188,16.5633,16.4654,16.4921,93132.0
2020-05-27 11:15:00,18.52,18.55,18.44,18.54,106283.0,16.4921,16.5188,16.4209,16.5099,106283.0
2020-05-27 11:20:00,18.53,18.54,18.45,18.46,102558.0,16.501,16.5099,16.4298,16.4387,102558.0
2020-05-27 11:25:00,18.47,18.65,18.47,18.64,108136.0,16.4476,16.6079,16.4476,16.599,108136.0
2020-05-27 11:30:00,18.64,18.76,18.61,18.76,104922.0,16.599,16.7058,16.5722,16.7058,104922.0
2020-05-27 11:35:00,18.77,18.84,18.7,18.74,138547.0,16.7147,16.7771,16.6524,16.688,138547.0
2020-05-27 11:40:00,18.73,18.78,18.68,18.73,75954.0,16.6791,16.7236,16.6346,16.6791,75954.0
2020-05-27 11:45:00,18.73,18.79,18.73,18.78,83327.0,16.6791,16.7325,16.6791,16.7236,83327.0
2020-05-27 11:50:00,18.77,18.79,18.72,18.77,80250.0,16.7147,16.7325,16.6702,16.7147,80250.0
2020-05-27 11:55:00,18.76,18.81,18.74,18.77,75085.0,16.7058,16.7503,16.688,16.7147,75085.0
2020-05-27 12:00:00,18.77,18.85,18.76,18.82,88984.0,16.7147,16.786,16.7058,16.7592,88984.0
2020-05-27 12:05:00,18.82,18.82,18.78,18.79,133574.0,16.7592,16.7592,16.7236,16.7325,133574.0
2020-05-27 12:10:00,18.79,18.84,18.79,18.8,153489.0,16.7325,16.7771,16.7325,16.7414,153489.0
2020-05-27 12:15:00,18.81,18.84,18.79,18.84,47361.0,16.7503,16.7771,16.7325,16.7771,47361.0
2020-05-27 12:20:00,18.83,18.91,18.82,18.89,135717.0,16.7682,16.8394,16.7592,16.8216,135717.0
2020-05-27 12:25:00,18.89,18.91,18.85,18.88,96047.0,16.8216,16.8394,16.786,16.8127,96047.0
2020-05-27 12:30:00,18.88,18.89,18.84,18.86,50780.0,16.8127,16.8216,16.7771,16.7949,50780.0
2020-05-27 12:35:00,18.87,18.88,18.83,18.85,48468.0,16.8038,16.8127,16.7682,16.786,48468.0
2020-05-27 12:40:00,18.84,18.88,18.83,18.84,73281.0,16.7771,16.8127,16.7682,16.7771,73281.0
2020-05-27 12:45:00,18.83,18.88,18.81,18.86,80578.0,16.7682,16.8127,16.7503,16.7949,80578.0
2020-05-27 12:50:00,18.86,18.89,18.85,18.88,50847.0,16.7949,16.8216,16.786,16.8127,50847.0
2020-05-27 12:55:00,18.88,18.88,18.83,18.85,69850.0,16.8127,16.8127,16.7682,16.786,69850.0
2020-05-27 13:00:00,18.85,18.86,18.8,18.84,66132.0,16.786,16.7949,16.7414,16.7771,66132.0
2020-05-27 13:05:00,18.84,18.89,18.83,18.87,75054.0,16.7771,16.8216,16.7682,16.8038,75054.0
2020-05-27 13:10:00,18.86,18.88,18.83,18.84,44832.0,16.7949,16.8127,16.7682,16.7771,44832.0
2020-05-27 13:15:00,18.84,18.89,18.83,18.86,69612.0,16.7771,16.8216,16.7682,16.7949,69612.0
2020-05-27 13:20:00,18.86,18.88,18.84,18.85,41724.0,16.7949,16.8127,16.7771,16.786,41724.0
2020-05-27 13:25:00,18.86,18.88,18.83,18.85,63778.0,16.7949,16.8127,16.7682,16.786,63778.0
2020-05-27 13:30:00,18.85,18.85,18.81,18.82,62851.0,16.786,16.786,16.7503,16.7592,62851.0
2020-05-27 13:35:00,18.82,18.89,18.81,18.89,61272.0,16.7592,16.8216,16.7503,16.8216,61272.0
2020-05-27 13:40:00,18.9,18.94,18.88,18.93,69179.0,16.8305,16.8661,16.8127,16.8572,69179.0
2020-05-27 13:45:00,18.93,18.97,18.92,18.97,82346.0,16.8572,16.8928,16.8483,16.8928,82346.0
2020-05-27 13:50:00,18.96,18.97,18.92,18.94,46993.0,16.8839,16.8928,16.8483,16.8661,46993.0
2020-05-27 13:55:00,18.94,18.96,18.91,18.93,60417.0,16.8661,16.8839,16.8394,16.8572,60417.0
2020-05-27 14:00:00,18.93,18.98,18.91,18.94,85569.0,16.8572,16.9017,16.8394,16.8661,85569.0
2020-05-27 14:05:00,18.94,18.94,18.9,18.94,80670.0,16.8661,16.8661,16.8305,16.8661,80670.0
2020-05-27 14:10:00,18.95,19.0,18.94,18.99,86437.0,16.875,16.9195,16.8661,16.9106,86437.0
2020-05-27 14:15:00,18.98,19.02,18.96,19.0,103309.0,16.9017,16.9373,16.8839,16.9195,103309.0
2020-05-27 14:20:00,19.01,19.03,18.99,19.02,82692.0,16.9284,16.9463,16.9106,16.9373,82692.0
2020-05-27 14:25:00,19.01,19.03,19.0,19.01,41713.0,16.9284,16.9463,16.9195,16.9284,41713.0
2020-05-27 14:30:00,19.01,19.04,18.98,19.03,75963.0,16.9284,16.9552,16.9017,16.9463,75963.0
2020-05-27 14:35:00,19.03,19.05,19.01,19.02,162270.0,16.9463,16.9641,16.9284,16.9373,162270.0
2020-05-27 14:40:00,19.02,19.04,18.94,18.96,182258.0,16.9373,16.9552,16.8661,16.8839,182258.0
2020-05-27 14:45:00,18.96,18.97,18.9,18.95,80701.0,16.8839,16.8928,16.8305,16.875,80701.0
2020-05-27 14:50:00,18.95,19.0,18.95,18.98,47558.0,16.875,16.9195,16.875,16.9017,47558.0
2020-05-27 14:55:00,18.98,18.98,18.93,18.95,69809.0,16.9017,16.9017,16.8572,16.875,69809.0
2020-05-27 15:00:00,18.95,18.97,18.92,18.95,68246.0,16.875,16.8928,16.8483,16.875,68246.0
2020-05-27 15:05:00,18.96,18.97,18.9,18.94,39130.0,16.8839,16.8928,16.8305,16.8661,39130.0
2020-05-27 15:10:00,18.94,19.01,18.94,18.99,74842.0,16.8661,16.9284,16.8661,16.9106,74842.0
2020-05-27 15:15:00,18.99,18.99,18.95,18.97,62323.0,16.9106,16.9106,16.875,16.8928,62323.0
2020-05-27 15:20:00,18.98,18.98,18.91,18.91,70871.0,16.9017,16.9017,16.8394,16.8394,70871.0
2020-05-27 15:25:00,18.91,18.94,18.9,18.94,97984.0,16.8394,16.8661,16.8305,16.8661,97984.0
2020-05-27 15:30:00,18.94,18.97,18.92,18.93,106573.0,16.8661,16.8928,16.8483,16.8572,106573.0
2020-05-27 15:35:00,18.93,18.99,18.92,18.98,150957.0,16.8572,16.9106,16.8483,16.9017,150957.0
2020-05-27 15:40:00,18.97,19.03,18.96,19.03,252110.0,16.8928,16.9463,16.8839,16.9463,252110.0
2020-05-27 15:45:00,19.03,19.09,19.01,19.05,336874.0,16.9463,16.9997,16.9284,16.9641,336874.0
2020-05-27 15:50:00,19.05,19.1,19.05,19.07,362056.0,16.9641,17.0086,16.9641,16.9819,362056.0
2020-05-27 15:55:00,19.07,19.14,19.05,19.07,661374.0,16.9819,17.0442,16.9641,16.9819,661374.0
2020-05-28 09:30:00,19.14,19.26,18.96,19.05,354206.0,17.0442,17.1511,16.8839,16.9641,354206.0
2020-05-28 09:35:00,19.07,19.09,18.74,18.83,133874.0,16.9819,16.9997,16.688,16.7682,133874.0
2020-05-28 09:40:00,18.82,18.91,18.69,18.86,143665.0,16.7592,16.8394,16.6435,16.7949,143665.0
2020-05-28 09:45:00,18.87,18.87,18.7,18.71,178151.0,16.8038,16.8038,16.6524,16.6613,178151.0
2020-05-28 09:50:00,18.72,18.89,18.7,18.84,136712.0,16.6702,16.8216,16.6524,16.7771,136712.0
2020-05-28 09:55:00,18.83,18.96,18.77,18.94,143026.0,16.7682,16.8839,16.7147,16.8661,143026.0
2020-05-28 10:00:00,18.94,18.94,18.72,18.76,108380.0,16.8661,16.8661,16.6702,16.7058,108380.0
2020-05-28 10:05:00,18.77,18.86,18.76,18.77,102954.0,16.7147,16.7949,16.7058,16.7147,102954.0
2020-05-28 10:10:00,18.77,18.86,18.76,18.81,154726.0,16.7147,16.7949,16.7058,16.7503,154726.0
2020-05-28 10:15:00,18.82,18.86,18.77,18.78,120794.0,16.7592,16.7949,16.7147,16.7236,120794.0
2020-05-28 10:20:00,18.78,18.86,18.76,18.82,93402.0,16.7236,16.7949,16.7058,16.7592,93402.0
2020-05-28 10:25:00,18.82,18.91,18.81,18.91,90024.0,16.7592,16.8394,16.7503,16.8394,90024.0
2020-05-28 10:30:00,18.91,18.99,18.89,18.99,107430.0,16.8394,16.9106,16.8216,16.9106,107430.0
2020-05-28 10:35:00,18.99,19.06,18.95,18.99,103237.0,16.9106,16.973,16.875,16.9106,103237.0
2020-05-28 10:40:00,19.0,19.08,18.98,19.08,73745.0,16.9195,16.9908,16.9017,16.9908,73745.0
2020-05-28 10:45:00,19.09,19.09,19.02,19.04,65665.0,16.9997,16.9997,16.9373,16.9552,65665.0
2020-05-28 10:50:00,19.04,19.06,19.0,19.05,87990.0,16.9552,16.973,16.9195,16.9641,87990.0
2020-05-28 10:55:00,19.05,19.06,19.01,19.05,86011.0,16.9641,16.973,16.9284,16.9641,86011.0
2020-05-28 11:00:00,19.05,19.08,18.9,18.93,112103.0,16.9641,16.9908,16.8305,16.8572,112103.0
2020-05-28 11:05:00,18.94,18.98,18.84,18.94,93534.0,16.8661,16.9017,16.7771,16.8661,93534.0
2020-05-28 11:10:00,18.94,19.0,18.93,18.99,92868.0,16.8661,16.9195,16.8572,16.9106,92868.0
2020-05-28 11:15:00,19.0,19.08,18.97,19.06,106690.0,16.9195,16.9908,16.8928,16.973,106690.0
2020-05-28 11:20:00,19.06,19.07,19.01,19.05,131930.0,16.973,16.9819,16.9284,16.9641,131930.0
2020-05-28 11:25:00,19.05,19.14,19.05,19.12,119064.0,16.9641,17.0442,16.9641,17.0264,119064.0
2020-05-28 11:30:00,19.11,19.12,19.02,19.03,99928.0,17.0175,17.0264,16.9373,16.9463,99928.0
2020-05-28 11:35:00,19.03,19.07,19.01,19.05,63860.0,16.9463,16.9819,16.9284,16.9641,63860.0
2020-05-28 11:40:00,19.04,19.08,19.0,19.06,84717.0,16.9552,16.9908,16.9195,16.973,84717.0
2020-05-28 11:45:00,19.06,19.19,19.05,19.19,117485.0,16.973,17.0887,16.9641,17.0887,117485.0
2020-05-28 11:50:00,19.19,19.21,19.13,19.18,127318.0,17.0887,17.1065,17.0353,17.0798,127318.0
2020-05-28 11:55:00,19.19,19.22,19.15,19.17,172487.0,17.0887,17.1154,17.0531,17.0709,172487.0
2020-05-28 12:00:00,19.18,19.22,19.17,19.18,58679.0,17.0798,17.1154,17.0709,17.0798,58679.0
2020-05-28 12:05:00,19.18,19.27,19.16,19.27,48796.0,17.0798,17.16,17.062,17.16,48796.0
2020-05-28 12:10:00,19.28,19.3,19.26,19.27,72059.0,17.1689,17.1867,17.1511,17.16,72059.0
2020-05-28 12:15:00,19.27,19.29,19.23,19.26,84152.0,17.16,17.1778,17.1244,17.1511,84152.0
2020-05-28 12:20:00,19.27,19.28,19.24,19.28,44266.0,17.16,17.1689,17.1333,17.1689,44266.0
2020-05-28 12:25:00,19.28,19.28,19.17,19.19,93324.0,17.1689,17.1689,17.0709,17.0887,93324.0
2020-05-28 12:30:00,19.18,19.19,19.14,19.18,63071.0,17.0798,17.0887,17.0442,17.0798,63071.0
2020-05-28 12:35:00,19.18,19.28,19.17,19.28,60563.0,17.0798,17.1689,17.0709,17.1689,60563.0
2020-05-28 12:40:00,19.28,19.31,19.27,19.27,58613.0,17.1689,17.1956,17.16,17.16,58613.0
2020-05-28 12:45:00,19.27,19.33,19.27,19.32,58881.0,17.16,17.2134,17.16,17.2045,58881.0
2020-05-28 12:50:00,19.31,19.34,19.29,19.31,91322.0,17.1956,17.2223,17.1778,17.1956,91322.0
2020-05-28 12:55:00,19.31,19.32,19.27,19.32,48925.0,17.1956,17.2045,17.16,17.2045,48925.0
2020-05-28 13:00:00,19.32,19.36,19.3,19.34,89778.0,17.2045,17.2401,17.1867,17.2223,89778.0
2020-05-28 13:05:00,19.33,19.33,19.28,19.32,50162.0,17.2134,17.2134,17.1689,17.2045,50162.0
2020-05-28 13:10:00,19.32,19.32,19.24,19.26,63882.0,17.2045,17.2045,17.1333,17.1511,63882.0
2020-05-28 13:15:00,19.26,19.27,19.16,19.17,124338.0,17.1511,17.16,17.062,17.0709,124338.0
2020-05-28 13:20:00,19.18,19.23,19.17,19.23,71648.0,17.0798,17.1244,17.0709,17.1244,71648.0
2020-05-28 13:25:00,19.22,19.23,19.19,19.23,52533.0,17.1154,17.1244,17.0887,17.1244,52533.0
2020-05-28 13:30:00,19.22,19.23,19.18,19.21,45888.0,17.1154,17.1244,17.0798,17.1065,45888.0
2020-05-28 13:35:00,19.21,19.24,19.19,19.21,95197.0,17.1065,17.1333,17.0887,17.1065,95197.0
2020-05-28 13:40:00,19.21,19.24,19.2,19.24,43826.0,17.1065,17.1333,17.0976,17.1333,43826.0
2020-05-28 13:45:00,19.24,19.28,19.23,19.24,43991.0,17.1333,17.1689,17.1244,17.1333,43991.0
2020-05-28 13:50:00,19.24,19.3,19.23,19.29,54840.0,17.1333,17.1867,17.1244,17.1778,54840.0
2020-05-28 13:55:00,19.29,19.3,19.22,19.23,141123.0,17.1778,17.1867,17.1154,17.1244,141123.0
2020-05-28 14:00:00,19.23,19.25,19.21,19.23,52350.0,17.1244,17.1422,17.1065,17.1244,52350.0
2020-05-28 14:05:00,19.22,19.25,19.18,19.19,131477.0,17.1154,17.1422,17.0798,17.0887,131477.0
2020-05-28 14:10:00,19.19,19.24,19.16,19.24,85537.0,17.0887,17.1333,17.062,17.1333,85537.0
2020-05-28 14:15:00,19.24,19.27,19.22,19.23,104919.0,17.1333,17.16,17.1154,17.1244,104919.0
2020-05-28 14:20:00,19.23,19.24,19.18,19.19,61684.0,17.1244,17.1333,17.0798,17.0887,61684.0
2020-05-28 14:25:00,19.19,19.22,19.18,19.2,41894.0,17.0887,17.1154,17.0798,17.0976,41894.0
2020-05-28 14:30:00,19.21,19.23,19.18,19.19,64327.0,17.1065,17.1244,17.0798,17.0887,64327.0
2020-05-28 14:35:00,19.19,19.2,19.16,19.18,99181.0,17.0887,17.0976,17.062,17.0798,99181.0
2020-05-28 14:40:00,19.19,19.19,19.09,19.13,144965.0,17.0887,17.0887,16.9997,17.0353,144965.0
2020-05-28 14:45:00,19.14,19.16,19.12,19.15,86590.0,17.0442,17.062,17.0264,17.0531,86590.0
2020-05-28 14:50:00,19.16,19.17,19.09,19.09,85648.0,17.062,17.0709,16.9997,16.9997,85648.0
2020-05-28 14:55:00,19.09,19.16,19.06,19.15,110864.0,16.9997,17.062,16.973,17.0531,110864.0
2020-05-28 15:00:00,19.15,19.19,19.14,19.18,61224.0,17.0531,17.0887,17.0442,17.0798,61224.0
2020-05-28 15:05:00,19.18,19.19,19.15,19.18,55497.0,17.0798,17.0887,17.0531,17.0798,55497.0
2020-05-28 15:10:00,19.19,19.25,19.16,19.23,76299.0,17.0887,17.1422,17.062,17.1244,76299.0
2020-05-28 15:15:00,19.23,19.24,19.14,19.14,76106.0,17.1244,17.1333,17.0442,17.0442,76106.0
2020-05-28 15:20:00,19.14,19.16,19.1,19.13,123033.0,17.0442,17.062,17.0086,17.0353,123033.0
2020-05-28 15:25:00,19.13,19.13,19.02,19.02,100795.0,17.0353,17.0353,16.9373,16.9373,100795.0
2020-05-28 15:30:00,19.03,19.06,18.92,18.98,217612.0,16.9463,16.973,16.8483,16.9017,217612.0
2020-05-28 15:35:00,18.98,18.98,18.88,18.9,252325.0,16.9017,16.9017,16.8127,16.8305,252325.0
2020-05-28 15:40:00,18.89,18.91,18.86,18.87,124739.0,16.8216,16.8394,16.7949,16.8038,124739.0
2020-05-28 15:45:00,18.86,18.88,18.72,18.74,299163.0,16.7949,16.8127,16.6702,16.688,299163.0
2020-05-28 15:50:00,18.74,18.78,18.64,18.78,353379.0,16.688,16.7236,16.599,16.7236,353379.0
2020-05-28 15:55:00,18.78,18.87,18.77,18.78,465016.0,16.7236,16.8038,16.7147,16.7236,465016.0
2020-05-29 09:30:00,18.55,18.62,18.38,18.59,421493.0,16.5188,16.5811,16.3674,16.5544,421493.0
2020-05-29 09:35:00,18.57,18.73,18.48,18.59,161609.0,16.5366,16.6791,16.4565,16.5544,161609.0
2020-05-29 09:40:00,18.59,18.61,18.5,18.56,147800.0,16.5544,16.5722,16.4743,16.5277,147800.0
2020-05-29 09:45:00,18.55,18.65,18.46,18.52,176763.0,16.5188,16.6079,16.4387,16.4921,176763.0
2020-05-29 09:50:00,18.51,18.55,18.46,18.46,76634.0,16.4832,16.5188,16.4387,16.4387,76634.0
2020-05-29 09:55:00,18.47,18.48,18.36,18.44,176658.0,16.4476,16.4565,16.3496,16.4209,176658.0
2020-05-29 10:00:00,18.43,18.44,18.27,18.3,174322.0,16.412,16.4209,16.2695,16.2962,174322.0
2020-05-29 10:05:00,18.29,18.32,18.17,18.18,439193.0,16.2873,16.314,16.1804,16.1893,439193.0
2020-05-29 10:10:00,18.18,18.33,18.18,18.32,239493.0,16.1893,16.3229,16.1893,16.314,239493.0
2020-05-29 10:15:00,18.32,18.41,18.28,18.39,217209.0,16.314,16.3941,16.2784,16.3763,217209.0
2020-05-29 10:20:00,18.38,18.5,18.36,18.38,191478.0,16.3674,16.4743,16.3496,16.3674,191478.0
2020-05-29 10:25:00,18.38,18.41,18.25,18.3,168918.0,16.3674,16.3941,16.2517,16.2962,168918.0
2020-05-29 10:30:00,18.3,18.33,18.23,18.25,137503.0,16.2962,16.3229,16.2338,16.2517,137503.0
2020-05-29 10:35:00,18.24,18.25,18.17,18.18,135110.0,16.2428,16.2517,16.1804,16.1893,135110.0
2020-05-29 10:40:00,18.17,18.2,18.14,18.14,129927.0,16.1804,16.2071,16.1537,16.1537,129927.0
2020-05-29 10:45:00,18.15,18.19,18.11,18.19,156684.0,16.1626,16.1982,16.127,16.1982,156684.0
2020-05-29 10:50:00,18.19,18.23,18.1,18.12,122396.0,16.1982,16.2338,16.1181,16.1359,122396.0
2020-05-29 10:55:00,18.13,18.13,18.07,18.08,179286.0,16.1448,16.1448,16.0914,16.1003,179286.0
2020-05-29 11:00:00,18.09,18.16,18.06,18.12,269550.0,16.1092,16.1715,16.0825,16.1359,269550.0
2020-05-29 11:05:00,18.12,18.18,18.09,18.09,149541.0,16.1359,16.1893,16.1092,16.1092,149541.0
2020-05-29 11:10:00,18.1,18.18,18.08,18.16,196695.0,16.1181,16.1893,16.1003,16.1715,196695.0
2020-05-29 11:15:00,18.16,18.16,18.08,18.13,184169.0,16.1715,16.1715,16.1003,16.1448,184169.0
2020-05-29 11:20:00,18.14,18.25,18.13,18.22,138348.0,16.1537,16.2517,16.1448,16.2249,138348.0
2020-05-29 11:25:00,18.21,18.23,18.18,18.18,82607.0,16.216,16.2338,16.1893,16.1893,82607.0
2020-05-29 11:30:00,18.18,18.22,18.15,18.2,71488.0,16.1893,16.2249,16.1626,16.2071,71488.0
2020-05-29 11:35:00,18.19,18.28,18.19,18.26,91513.0,16.1982,16.2784,16.1982,16.2606,91513.0
2020-05-29 11:40:00,18.26,18.31,18.21,18.23,96597.0,16.2606,16.3051,16.216,16.2338,96597.0
2020-05-29 11:45:00,18.23,18.24,18.16,18.19,140707.0,16.2338,16.2428,16.1715,16.1982,140707.0
2020-05-29 11:50:00,18.2,18.23,18.18,18.19,75804.0,16.2071,16.2338,16.1893,16.1982,75804.0
2020-05-29 11:55:00,18.19,18.2,18.08,18.09,120871.0,16.1982,16.2071,16.1003,16.1092,120871.0
2020-05-29 12:00:00,18.09,18.11,18.07,18.08,78137.0,16.1092,16.127,16.0914,16.1003,78137.0
2020-05-29 12:05:00,18.08,18.11,18.07,18.08,71991.0,16.1003,16.127,16.0914,16.1003,71991.0
2020-05-29 12:10:00,18.09,18.11,18.07,18.08,54385.0,16.1092,16.127,16.0914,16.1003,54385.0
2020-05-29 12:15:00,18.08,18.08,18.02,18.03,112665.0,16.1003,16.1003,16.0468,16.0557,112665.0
2020-05-29 12:20:00,18.03,18.04,17.98,18.01,234197.0,16.0557,16.0647,16.0112,16.0379,234197.0
2020-05-29 12:25:00,18.01,18.04,18.0,18.03,131607.0,16.0379,16.0647,16.029,16.0557,131607.0
2020-05-29 12:30:00,18.02,18.03,17.93,17.96,132552.0,16.0468,16.0557,15.9667,15.9934,132552.0
2020-05-29 12:35:00,17.97,17.99,17.93,17.98,54955.0,16.0023,16.0201,15.9667,16.0112,54955.0
2020-05-29 12:40:00,17.98,18.0,17.94,17.94,45107.0,16.0112,16.029,15.9756,15.9756,45107.0
2020-05-29 12:45:00,17.94,17.97,17.91,17.96,89386.0,15.9756,16.0023,15.9489,15.9934,89386.0
2020-05-29 12:50:00,17.95,17.97,17.83,17.88,117013.0,15.9845,16.0023,15.8776,15.9222,117013.0
2020-05-29 12:55:00,17.87,18.0,17.87,17.96,183725.0,15.9133,16.029,15.9133,15.9934,183725.0
2020-05-29 13:00:00,17.97,17.99,17.92,17.95,99626.0,16.0023,16.0201,15.9578,15.9845,99626.0
2020-05-29 13:05:00,17.95,17.97,17.91,17.94,114815.0,15.9845,16.0023,15.9489,15.9756,114815.0
2020-05-29 13:10:00,17.94,17.98,17.92,17.95,108928.0,15.9756,16.0112,15.9578,15.9845,108928.0
2020-05-29 13:15:00,17.96,17.98,17.92,17.97,107775.0,15.9934,16.0112,15.9578,16.0023,107775.0
2020-05-29 13:20:00,17.97,18.0,17.95,18.0,77026.0,16.0023,16.029,15.9845,16.029,77026.0
2020-05-29 13:25:00,17.99,18.01,17.97,17.97,44206.0,16.0201,16.0379,16.0023,16.0023,44206.0
2020-05-29 13:30:00,17.97,17.98,17.93,17.94,61233.0,16.0023,16.0112,15.9667,15.9756,61233.0
2020-05-29 13:35:00,17.94,17.95,17.91,17.95,99636.0,15.9756,15.9845,15.9489,15.9845,99636.0
2020-05-29 13:40:00,17.94,18.0,17.93,17.98,77625.0,15.9756,16.029,15.9667,16.0112,77625.0
2020-05-29 13:45:00,17.98,18.01,17.96,17.98,81198.0,16.0112,16.0379,15.9934,16.0112,81198.0
2020-05-29 13:50:00,17.98,17.98,17.92,17.92,150836.0,16.0112,16.0112,15.9578,15.9578,150836.0
2020-05-29 13:55:00,17.93,17.93,17.88,17.89,237045.0,15.9667,15.9667,15.9222,15.9311,237045.0
2020-05-29 14:00:00,17.89,17.91,17.81,17.82,206896.0,15.9311,15.9489,15.8598,15.8687,206896.0
2020-05-29 14:05:00,17.82,17.95,17.79,17.95,159724.0,15.8687,15.9845,15.842,15.9845,159724.0
2020-05-29 14:10:00,17.95,17.99,17.91,17.97,252792.0,15.9845,16.0201,15.9489,16.0023,252792.0
2020-05-29 14:15:00,17.98,18.05,17.97,18.02,225148.0,16.0112,16.0736,16.0023,16.0468,225148.0
2020-05-29 14:20:00,18.03,18.1,18.0,18.09,348677.0,16.0557,16.1181,16.029,16.1092,348677.0
2020-05-29 14:25:00,18.08,18.22,18.05,18.18,472811.0,16.1003,16.2249,16.0736,16.1893,472811.0
2020-05-29 14:30:00,18.19,18.24,18.15,18.21,103860.0,16.1982,16.2428,16.1626,16.216,103860.0
2020-05-29 14:35:00,18.21,18.29,18.2,18.26,132241.0,16.216,16.2873,16.2071,16.2606,132241.0
2020-05-29 14:40:00,18.26,18.29,18.21,18.23,144038.0,16.2606,16.2873,16.216,16.2338,144038.0
2020-05-29 14:45:00,18.24,18.27,18.17,18.17,103858.0,16.2428,16.2695,16.1804,16.1804,103858.0
2020-05-29 14:50:00,18.18,18.18,18.07,18.17,245167.0,16.1893,16.1893,16.0914,16.1804,245167.0
2020-05-29 14:55:00,18.17,18.37,18.13,18.37,274720.0,16.1804,16.3585,16.1448,16.3585,274720.0
2020-05-29 15:00:00,18.37,18.42,18.33,18.4,326439.0,16.3585,16.403,16.3229,16.3852,326439.0
2020-05-29 15:05:00,18.39,18.45,18.31,18.44,298670.0,16.3763,16.4298,16.3051,16.4209,298670.0
2020-05-29 15:10:00,18.44,18.53,18.42,18.49,283977.0,16.4209,16.501,16.403,16.4654,283977.0
2020-05-29 15:15:00,18.49,18.53,18.45,18.53,172994.0,16.4654,16.501,16.4298,16.501,172994.0
2020-05-29 15:20:00,18.53,18.61,18.5,18.57,229585.0,16.501,16.5722,16.4743,16.5366,229585.0
2020-05-29 15:25:00,18.57,18.59,18.46,18.53,220303.0,16.5366,16.5544,16.4387,16.501,220303.0
2020-05-29 15:30:00,18.53,18.62,18.49,18.53,199020.0,16.501,16.5811,16.4654,16.501,199020.0
2020-05-29 15:35:00,18.53,18.59,18.48,18.5,207776.0,16.501,16.5544,16.4565,16.4743,207776.0
2020-05-29 15:40:00,18.49,18.51,18.44,18.46,267623.0,16.4654,16.4832,16.4209,16.4387,267623.0
2020-05-29 15:45:00,18.46,18.46,18.39,18.44,316726.0,16.4387,16.4387,16.3763,16.4209,316726.0
2020-05-29 15:50:00,18.44,18.49,18.4,18.44,354444.0,16.4209,16.4654,16.3852,16.4209,354444.0
2020-05-29 15:55:00,18.43,18.49,18.42,18.47,967371.0,16.412,16.4654,16.403,16.4476,967371.0
2020-06-01 09:30:00,18.51,18.58,18.23,18.43,317796.0,16.4832,16.5455,16.2338,16.412,317796.0
2020-06-01 09:35:00,18.42,18.48,18.25,18.47,244848.0,16.403,16.4565,16.2517,16.4476,244848.0
2020-06-01 09:40:00,18.47,18.55,18.37,18.51,244143.0,16.4476,16.5188,16.3585,16.4832,244143.0
2020-06-01 09:45:00,18.51,18.59,18.5,18.57,150668.0,16.4832,16.5544,16.4743,16.5366,150668.0
2020-06-01 09:50:00,18.57,18.6,18.51,18.57,96394.0,16.5366,16.5633,16.4832,16.5366,96394.0
2020-06-01 09:55:00,18.59,18.6,18.48,18.54,73241.0,16.5544,16.5633,16.4565,16.5099,73241.0
2020-06-01 10:00:00,18.54,18.63,18.47,18.56,79741.0,16.5099,16.5901,16.4476,16.5277,79741.0
2020-06-01 10:05:00,18.56,18.62,18.53,18.57,68471.0,16.5277,16.5811,16.501,16.5366,68471.0
2020-06-01 10:10:00,18.58,18.7,18.56,18.68,107381.0,16.5455,16.6524,16.5277,16.6346,107381.0
2020-06-01 10:15:00,18.67,18.69,18.64,18.68,58651.0,16.6257,16.6435,16.599,16.6346,58651.0
2020-06-01 10:20:00,18.68,18.84,18.67,18.76,140912.0,16.6346,16.7771,16.6257,16.7058,140912.0
2020-06-01 10:25:00,18.76,18.84,18.71,18.84,198987.0,16.7058,16.7771,16.6613,16.7771,198987.0
2020-06-01 10:30:00,18.84,18.86,18.77,18.8,108864.0,16.7771,16.7949,16.7147,16.7414,108864.0
2020-06-01 10:35:00,18.8,18.84,18.78,18.81,96723.0,16.7414,16.7771,16.7236,16.7503,96723.0
2020-06-01 10:40:00,18.82,18.86,18.81,18.85,117949.0,16.7592,16.7949,16.7503,16.786,117949.0
2020-06-01 10:45:00,18.84,18.86,18.76,18.79,116963.0,16.7771,16.7949,16.7058,16.7325,116963.0
2020-06-01 10:50:00,18.78,18.78,18.64,18.69,154118.0,16.7236,16.7236,16.599,16.6435,154118.0
2020-06-01 10:55:00,18.69,18.72,18.57,18.58,63985.0,16.6435,16.6702,16.5366,16.5455,63985.0
2020-06-01 11:00:00,18.59,18.6,18.42,18.42,86465.0,16.5544,16.5633,16.403,16.403,86465.0
2020-06-01 11:05:00,18.41,18.47,18.39,18.41,122091.0,16.3941,16.4476,16.3763,16.3941,122091.0
2020-06-01 11:10:00,18.41,18.48,18.34,18.46,154454.0,16.3941,16.4565,16.3318,16.4387,154454.0
2020-06-01 11:15:00,18.46,18.54,18.42,18.53,151402.0,16.4387,16.5099,16.403,16.501,151402.0
2020-06-01 11:20:00,18.52,18.54,18.46,18.46,109229.0,16.4921,16.5099,16.4387,16.4387,109229.0
2020-06-01 11:25:00,18.46,18.49,18.42,18.43,102864.0,16.4387,16.4654,16.403,16.412,102864.0
2020-06-01 11:30:00,18.43,18.44,18.35,18.4,93384.0,16.412,16.4209,16.3407,16.3852,93384.0
2020-06-01 11:35:00,18.4,18.43,18.36,18.41,73853.0,16.3852,16.412,16.3496,16.3941,73853.0
2020-06-01 11:40:00,18.42,18.44,18.37,18.43,69447.0,16.403,16.4209,16.3585,16.412,69447.0
2020-06-01 11:45:00,18.43,18.46,18.39,18.44,64336.0,16.412,16.4387,16.3763,16.4209,64336.0
2020-06-01 11:50:00,18.44,18.46,18.43,18.45,55618.0,16.4209,16.4387,16.412,16.4298,55618.0
2020-06-01 11:55:00,18.45,18.46,18.4,18.46,44405.0,16.4298,16.4387,16.3852,16.4387,44405.0
2020-06-01 12:00:00,18.46,18.47,18.41,18.43,62021.0,16.4387,16.4476,16.3941,16.412,62021.0
2020-06-01 12:05:00,18.44,18.47,18.43,18.46,64770.0,16.4209,16.4476,16.412,16.4387,64770.0
2020-06-01 12:10:00,18.46,18.46,18.39,18.39,47949.0,16.4387,16.4387,16.3763,16.3763,47949.0
2020-06-01 12:15:00,18.4,18.49,18.39,18.47,90812.0,16.3852,16.4654,16.3763,16.4476,90812.0
2020-06-01 12:20:00,18.47,18.51,18.46,18.5,42438.0,16.4476,16.4832,16.4387,16.4743,42438.0
2020-06-01 12:25:00,18.49,18.49,18.43,18.46,51500.0,16.4654,16.4654,16.412,16.4387,51500.0
2020-06-01 12:30:00,18.46,18.54,18.46,18.53,90445.0,16.4387,16.5099,16.4387,16.501,90445.0
2020-06-01 12:35:00,18.53,18.56,18.51,18.53,67565.0,16.501,16.5277,16.4832,16.501,67565.0
2020-06-01 12:40:00,18.53,18.54,18.5,18.51,63051.0,16.501,16.5099,16.4743,16.4832,63051.0
2020-06-01 12:45:00,18.51,18.54,18.5,18.52,36282.0,16.4832,16.5099,16.4743,16.4921,36282.0
2020-06-01 12:50:00,18.53,18.55,18.48,18.5,45420.0,16.501,16.5188,16.4565,16.4743,45420.0
2020-06-01 12:55:00,18.5,18.52,18.48,18.52,48844.0,16.4743,16.4921,16.4565,16.4921,48844.0
2020-06-01 13:00:00,18.52,18.55,18.51,18.54,79720.0,16.4921,16.5188,16.4832,16.5099,79720.0
2020-06-01 13:05:00,18.54,18.62,18.54,18.61,81384.0,16.5099,16.5811,16.5099,16.5722,81384.0
2020-06-01 13:10:00,18.61,18.65,18.6,18.63,65905.0,16.5722,16.6079,16.5633,16.5901,65905.0
2020-06-01 13:15:00,18.64,18.65,18.61,18.65,53226.0,16.599,16.6079,16.5722,16.6079,53226.0
2020-06-01 13:20:00,18.64,18.67,18.63,18.66,59159.0,16.599,16.6257,16.5901,16.6168,59159.0
2020-06-01 13:25:00,18.66,18.72,18.63,18.64,151773.0,16.6168,16.6702,16.5901,16.599,151773.0
2020-06-01 13:30:00,18.64,18.64,18.6,18.61,69402.0,16.599,16.599,16.5633,16.5722,69402.0
2020-06-01 13:35:00,18.6,18.66,18.58,18.63,61220.0,16.5633,16.6168,16.5455,16.5901,61220.0
2020-06-01 13:40:00,18.62,18.67,18.62,18.65,50826.0,16.5811,16.6257,16.5811,16.6079,50826.0
2020-06-01 13:45:00,18.66,18.68,18.63,18.67,57389.0,16.6168,16.6346,16.5901,16.6257,57389.0
2020-06-01 13:50:00,18.67,18.72,18.67,18.7,65589.0,16.6257,16.6702,16.6257,16.6524,65589.0
2020-06-01 13:55:00,18.7,18.72,18.65,18.66,64287.0,16.6524,16.6702,16.6079,16.6168,64287.0
2020-06-01 14:00:00,18.66,18.66,18.59,18.62,92242.0,16.6168,16.6168,16.5544,16.5811,92242.0
2020-06-01 14:05:00,18.61,18.65,18.6,18.62,63893.0,16.5722,16.6079,16.5633,16.5811,63893.0
2020-06-01 14:10:00,18.63,18.64,18.59,18.6,47810.0,16.5901,16.599,16.5544,16.5633,47810.0
2020-06-01 14:15:00,18.6,18.64,18.59,18.61,42434.0,16.5633,16.599,16.5544,16.5722,42434.0
2020-06-01 14:20:00,18.61,18.62,18.58,18.61,43303.0,16.5722,16.5811,16.5455,16.5722,43303.0
2020-06-01 14:25:00,18.61,18.62,18.52,18.54,72182.0,16.5722,16.5811,16.4921,16.5099,72182.0
2020-06-01 14:30:00,18.54,18.55,18.5,18.52,76366.0,16.5099,16.5188,16.4743,16.4921,76366.0
2020-06-01 14:35:00,18.53,18.56,18.49,18.53,124332.0,16.501,16.5277,16.4654,16.501,124332.0
2020-06-01 14:40:00,18.53,18.54,18.48,18.53,132730.0,16.501,16.5099,16.4565,16.501,132730.0
2020-06-01 14:45:00,18.53,18.61,18.52,18.59,118165.0,16.501,16.5722,16.4921,16.5544,118165.0
2020-06-01 14:50:00,18.6,18.63,18.54,18.55,89938.0,16.5633,16.5901,16.5099,16.5188,89938.0
2020-06-01 14:55:00,18.55,18.58,18.53,18.55,62664.0,16.5188,16.5455,16.501,16.5188,62664.0
2020-06-01 15:00:00,18.55,18.59,18.54,18.59,56364.0,16.5188,16.5544,16.5099,16.5544,56364.0
2020-06-01 15:05:00,18.59,18.59,18.5,18.53,79992.0,16.5544,16.5544,16.4743,16.501,79992.0
2020-06-01 15:10:00,18.53,18.54,18.48,18.53,99558.0,16.501,16.5099,16.4565,16.501,99558.0
2020-06-01 15:15:00,18.53,18.54,18.49,18.51,124196.0,16.501,16.5099,16.4654,16.4832,124196.0
2020-06-01 15:20:00,18.5,18.52,18.48,18.48,82585.0,16.4743,16.4921,16.4565,16.4565,82585.0
2020-06-01 15:25:00,18.5,18.56,18.49,18.55,113242.0,16.4743,16.5277,16.4654,16.5188,113242.0
2020-06-01 15:30:00,18.55,18.59,18.54,18.57,147302.0,16.5188,16.5544,16.5099,16.5366,147302.0
2020-06-01 15:35:00,18.57,18.57,18.49,18.5,158458.0,16.5366,16.5366,16.4654,16.4743,158458.0
2020-06-01 15:40:00,18.5,18.52,18.49,18.52,110688.0,16.4743,16.4921,16.4654,16.4921,110688.0
2020-06-01 15:45:00,18.52,18.54,18.46,18.48,213279.0,16.4921,16.5099,16.4387,16.4565,213279.0
2020-06-01 15:50:00,18.47,18.52,18.43,18.46,409811.0,16.4476,16.4921,16.412,16.4387,409811.0
2020-06-01 15:55:00,18.45,18.51,18.41,18.42,473485.0,16.4298,16.4832,16.3941,16.403,473485.0
2020-06-02 09:30:00,18.5,18.67,18.5,18.61,715265.0,16.5835,16.7359,16.5835,16.6821,715265.0
2020-06-02 09:35:00,18.61,18.63,18.46,18.49,420198.0,16.6821,16.7,16.5476,16.5745,420198.0
2020-06-02 09:40:00,18.49,18.64,18.47,18.57,251231.0,16.5745,16.709,16.5566,16.6462,251231.0
2020-06-02 09:45:00,18.57,18.6,18.5,18.58,212279.0,16.6462,16.6731,16.5835,16.6552,212279.0
2020-06-02 09:50:00,18.59,18.71,18.57,18.69,366463.0,16.6641,16.7717,16.6462,16.7538,366463.0
2020-06-02 09:55:00,18.69,18.7,18.6,18.64,159186.0,16.7538,16.7628,16.6731,16.709,159186.0
2020-06-02 10:00:00,18.64,18.68,18.51,18.55,191175.0,16.709,16.7448,16.5924,16.6283,191175.0
2020-06-02 10:05:00,18.56,18.6,18.52,18.53,202238.0,16.6373,16.6731,16.6014,16.6104,202238.0
2020-06-02 10:10:00,18.53,18.68,18.5,18.68,400211.0,16.6104,16.7448,16.5835,16.7448,400211.0
2020-06-02 10:15:00,18.67,18.71,18.63,18.68,553263.0,16.7359,16.7717,16.7,16.7448,553263.0
2020-06-02 10:20:00,18.69,18.76,18.66,18.74,579426.0,16.7538,16.8165,16.7269,16.7986,579426.0
2020-06-02 10:25:00,18.74,18.93,18.73,18.93,218066.0,16.7986,16.9689,16.7896,16.9689,218066.0
2020-06-02 10:30:00,18.93,18.95,18.79,18.8,273740.0,16.9689,16.9869,16.8434,16.8524,273740.0
2020-06-02 10:35:00,18.8,18.85,18.78,18.82,153471.0,16.8524,16.8972,16.8345,16.8703,153471.0
2020-06-02 10:40:00,18.82,18.86,18.77,18.8,100897.0,16.8703,16.9062,16.8255,16.8524,100897.0
2020-06-02 10:45:00,18.8,18.8,18.61,18.67,212961.0,16.8524,16.8524,16.6821,16.7359,212961.0
2020-06-02 10:50:00,18.67,18.71,18.6,18.68,196833.0,16.7359,16.7717,16.6731,16.7448,196833.0
2020-06-02 10:55:00,18.69,18.75,18.66,18.73,168900.0,16.7538,16.8076,16.7269,16.7896,168900.0
2020-06-02 11:00:00,18.72,18.75,18.64,18.69,162204.0,16.7807,16.8076,16.709,16.7538,162204.0
2020-06-02 11:05:00,18.69,18.69,18.62,18.66,235221.0,16.7538,16.7538,16.691,16.7269,235221.0
2020-06-02 11:10:00,18.66,18.8,18.66,18.71,202302.0,16.7269,16.8524,16.7269,16.7717,202302.0
2020-06-02 11:15:00,18.71,18.81,18.7,18.77,168243.0,16.7717,16.8614,16.7628,16.8255,168243.0
2020-06-02 11:20:00,18.78,18.8,18.71,18.8,92177.0,16.8345,16.8524,16.7717,16.8524,92177.0
2020-06-02 11:25:00,18.8,18.86,18.75,18.82,144026.0,16.8524,16.9062,16.8076,16.8703,144026.0
2020-06-02 11:30:00,18.82,18.87,18.79,18.82,73036.0,16.8703,16.9151,16.8434,16.8703,73036.0
2020-06-02 11:35:00,18.82,18.87,18.81,18.84,84000.0,16.8703,16.9151,16.8614,16.8883,84000.0
2020-06-02 11:40:00,18.84,18.92,18.82,18.91,130027.0,16.8883,16.96,16.8703,16.951,130027.0
2020-06-02 11:45:00,18.9,18.95,18.88,18.91,199378.0,16.942,16.9869,16.9241,16.951,199378.0
2020-06-02 11:50:00,18.91,18.91,18.84,18.88,85874.0,16.951,16.951,16.8883,16.9241,85874.0
2020-06-02 11:55:00,18.88,18.89,18.85,18.87,57450.0,16.9241,16.9331,16.8972,16.9151,57450.0
2020-06-02 12:00:00,18.87,18.89,18.84,18.88,68214.0,16.9151,16.9331,16.8883,16.9241,68214.0
2020-06-02 12:05:00,18.87,18.89,18.86,18.88,65398.0,16.9151,16.9331,16.9062,16.9241,65398.0
2020-06-02 12:10:00,18.88,18.94,18.87,18.94,63849.0,16.9241,16.9779,16.9151,16.9779,63849.0
2020-06-02 12:15:00,18.94,19.0,18.93,19.0,112376.0,16.9779,17.0317,16.9689,17.0317,112376.0
2020-06-02 12:20:00,18.99,19.02,18.98,19.01,140244.0,17.0227,17.0496,17.0137,17.0406,140244.0
2020-06-02 12:25:00,19.02,19.04,18.99,19.0,94685.0,17.0496,17.0675,17.0227,17.0317,94685.0
2020-06-02 12:30:00,18.99,19.02,18.98,19.0,158527.0,17.0227,17.0496,17.0137,17.0317,158527.0
2020-06-02 12:35:00,18.99,19.01,18.97,18.99,91652.0,17.0227,17.0406,17.0048,17.0227,91652.0
2020-06-02 12:40:00,19.0,19.0,18.95,19.0,235187.0,17.0317,17.0317,16.9869,17.0317,235187.0
2020-06-02 12:45:00,19.0,19.02,18.97,18.98,240690.0,17.0317,17.0496,17.0048,17.0137,240690.0
2020-06-02 12:50:00,18.98,19.01,18.96,18.98,83641.0,17.0137,17.0406,16.9958,17.0137,83641.0
2020-06-02 12:55:00,18.99,19.0,18.94,18.95,49756.0,17.0227,17.0317,16.9779,16.9869,49756.0
2020-06-02 13:00:00,18.95,18.96,18.88,18.91,105602.0,16.9869,16.9958,16.9241,16.951,105602.0
2020-06-02 13:05:00,18.91,18.96,18.91,18.95,65931.0,16.951,16.9958,16.951,16.9869,65931.0
2020-06-02 13:10:00,18.95,18.95,18.9,18.91,47172.0,16.9869,16.9869,16.942,16.951,47172.0
2020-06-02 13:15:00,18.9,18.93,18.86,18.89,156118.0,16.942,16.9689,16.9062,16.9331,156118.0
2020-06-02 13:20:00,18.88,18.89,18.81,18.85,108808.0,16.9241,16.9331,16.8614,16.8972,108808.0
2020-06-02 13:25:00,18.84,18.86,18.81,18.84,69719.0,16.8883,16.9062,16.8614,16.8883,69719.0
2020-06-02 13:30:00,18.84,18.86,18.82,18.84,58891.0,16.8883,16.9062,16.8703,16.8883,58891.0
2020-06-02 13:35:00,18.84,18.86,18.81,18.86,78715.0,16.8883,16.9062,16.8614,16.9062,78715.0
2020-06-02 13:40:00,18.85,18.89,18.85,18.89,75267.0,16.8972,16.9331,16.8972,16.9331,75267.0
2020-06-02 13:45:00,18.89,18.91,18.78,18.8,178102.0,16.9331,16.951,16.8345,16.8524,178102.0
2020-06-02 13:50:00,18.8,18.81,18.78,18.81,110768.0,16.8524,16.8614,16.8345,16.8614,110768.0
2020-06-02 13:55:00,18.8,18.88,18.78,18.87,87701.0,16.8524,16.9241,16.8345,16.9151,87701.0
2020-06-02 14:00:00,18.86,18.91,18.86,18.88,92345.0,16.9062,16.951,16.9062,16.9241,92345.0
2020-06-02 14:05:00,18.88,18.89,18.85,18.88,63953.0,16.9241,16.9331,16.8972,16.9241,63953.0
2020-06-02 14:10:00,18.88,18.91,18.86,18.89,34041.0,16.9241,16.951,16.9062,16.9331,34041.0
2020-06-02 14:15:00,18.89,18.91,18.89,18.91,70991.0,16.9331,16.951,16.9331,16.951,70991.0
2020-06-02 14:20:00,18.9,18.95,18.89,18.95,309700.0,16.942,16.9869,16.9331,16.9869,309700.0
2020-06-02 14:25:00,18.95,18.96,18.86,18.89,125139.0,16.9869,16.9958,16.9062,16.9331,125139.0
2020-06-02 14:30:00,18.88,18.9,18.76,18.77,112598.0,16.9241,16.942,16.8165,16.8255,112598.0
2020-06-02 14:35:00,18.77,18.8,18.75,18.77,91482.0,16.8255,16.8524,16.8076,16.8255,91482.0
2020-06-02 14:40:00,18.77,18.82,18.76,18.8,51982.0,16.8255,16.8703,16.8165,16.8524,51982.0
2020-06-02 14:45:00,18.8,18.85,18.8,18.82,79332.0,16.8524,16.8972,16.8524,16.8703,79332.0
2020-06-02 14:50:00,18.83,18.85,18.81,18.81,58063.0,16.8793,16.8972,16.8614,16.8614,58063.0
2020-06-02 14:55:00,18.81,18.87,18.8,18.84,62675.0,16.8614,16.9151,16.8524,16.8883,62675.0
2020-06-02 15:00:00,18.84,18.86,18.78,18.8,89637.0,16.8883,16.9062,16.8345,16.8524,89637.0
2020-06-02 15:05:00,18.8,18.83,18.78,18.8,91981.0,16.8524,16.8793,16.8345,16.8524,91981.0
2020-06-02 15:10:00,18.8,18.83,18.78,18.81,56736.0,16.8524,16.8793,16.8345,16.8614,56736.0
2020-06-02 15:15:00,18.82,18.83,18.79,18.8,83283.0,16.8703,16.8793,16.8434,16.8524,83283.0
2020-06-02 15:20:00,18.8,18.81,18.75,18.79,131072.0,16.8524,16.8614,16.8076,16.8434,131072.0
2020-06-02 15:25:00,18.79,18.81,18.75,18.8,160755.0,16.8434,16.8614,16.8076,16.8524,160755.0
2020-06-02 15:30:00,18.81,18.81,18.75,18.79,269610.0,16.8614,16.8614,16.8076,16.8434,269610.0
2020-06-02 15:35:00,18.79,18.81,18.76,18.8,257692.0,16.8434,16.8614,16.8165,16.8524,257692.0
2020-06-02 15:40:00,18.79,18.81,18.76,18.8,142295.0,16.8434,16.8614,16.8165,16.8524,142295.0
2020-06-02 15:45:00,18.79,18.81,18.76,18.8,245018.0,16.8434,16.8614,16.8165,16.8524,245018.0
2020-06-02 15:50:00,18.8,18.84,18.77,18.8,789562.0,16.8524,16.8883,16.8255,16.8524,789562.0
2020-06-02 15:55:00,18.81,18.85,18.77,18.85,893908.0,16.8614,16.8972,16.8255,16.8972,893908.0
2020-06-03 09:30:00,19.33,19.53,19.31,19.48,625919.0,17.3275,17.5068,17.3096,17.4619,625919.0
2020-06-03 09:35:00,19.49,19.54,19.27,19.38,511165.0,17.4709,17.5157,17.2737,17.3723,511165.0
2020-06-03 09:40:00,19.39,19.41,19.17,19.26,326640.0,17.3813,17.3992,17.1841,17.2647,326640.0
2020-06-03 09:45:00,19.26,19.31,19.22,19.25,155787.0,17.2647,17.3096,17.2289,17.2558,155787.0
2020-06-03 09:50:00,19.25,19.33,19.21,19.24,237517.0,17.2558,17.3275,17.2199,17.2468,237517.0
2020-06-03 09:55:00,19.24,19.32,19.22,19.26,174491.0,17.2468,17.3185,17.2289,17.2647,174491.0
2020-06-03 10:00:00,19.27,19.46,19.24,19.4,204490.0,17.2737,17.444,17.2468,17.3902,204490.0
2020-06-03 10:05:00,19.41,19.41,19.33,19.36,109450.0,17.3992,17.3992,17.3275,17.3544,109450.0
2020-06-03 10:10:00,19.36,19.53,19.35,19.49,256570.0,17.3544,17.5068,17.3454,17.4709,256570.0
2020-06-03 10:15:00,19.5,19.56,19.48,19.5,210293.0,17.4799,17.5337,17.4619,17.4799,210293.0
2020-06-03 10:20:00,19.5,19.53,19.46,19.51,163403.0,17.4799,17.5068,17.444,17.4888,163403.0
2020-06-03 10:25:00,19.51,19.53,19.48,19.52,92568.0,17.4888,17.5068,17.4619,17.4978,92568.0
2020-06-03 10:30:00,19.52,19.54,19.49,19.51,86784.0,17.4978,17.5157,17.4709,17.4888,86784.0
2020-06-03 10:35:00,19.51,19.53,19.34,19.36,215171.0,17.4888,17.5068,17.3365,17.3544,215171.0
2020-06-03 10:40:00,19.37,19.39,19.27,19.32,196189.0,17.3633,17.3813,17.2737,17.3185,196189.0
2020-06-03 10:45:00,19.32,19.35,19.21,19.25,264914.0,17.3185,17.3454,17.2199,17.2558,264914.0
2020-06-03 10:50:00,19.26,19.3,19.22,19.3,143218.0,17.2647,17.3006,17.2289,17.3006,143218.0
2020-06-03 10:55:00,19.3,19.32,19.21,19.21,229294.0,17.3006,17.3185,17.2199,17.2199,229294.0
2020-06-03 11:00:00,19.21,19.25,19.15,19.2,175316.0,17.2199,17.2558,17.1661,17.211,175316.0
2020-06-03 11:05:00,19.2,19.25,19.18,19.23,216442.0,17.211,17.2558,17.193,17.2378,216442.0
2020-06-03 11:10:00,19.24,19.3,19.22,19.29,144000.0,17.2468,17.3006,17.2289,17.2916,144000.0
2020-06-03 11:15:00,19.29,19.33,19.18,19.2,277699.0,17.2916,17.3275,17.193,17.211,277699.0
2020-06-03 11:20:00,19.2,19.22,19.16,19.2,165840.0,17.211,17.2289,17.1751,17.211,165840.0
2020-06-03 11:25:00,19.2,19.22,19.18,19.22,137527.0,17.211,17.2289,17.193,17.2289,137527.0
2020-06-03 11:30:00,19.23,19.29,19.21,19.28,108612.0,17.2378,17.2916,17.2199,17.2827,108612.0
2020-06-03 11:35:00,19.28,19.32,19.25,19.27,72390.0,17.2827,17.3185,17.2558,17.2737,72390.0
2020-06-03 11:40:00,19.26,19.28,19.16,19.16,119676.0,17.2647,17.2827,17.1751,17.1751,119676.0
2020-06-03 11:45:00,19.15,19.19,19.13,19.15,164010.0,17.1661,17.202,17.1482,17.1661,164010.0
2020-06-03 11:50:00,19.15,19.16,19.09,19.12,122808.0,17.1661,17.1751,17.1124,17.1392,122808.0
2020-06-03 11:55:00,19.11,19.15,19.09,19.13,201289.0,17.1303,17.1661,17.1124,17.1482,201289.0
2020-06-03 12:00:00,19.13,19.19,19.11,19.16,172579.0,17.1482,17.202,17.1303,17.1751,172579.0
2020-06-03 12:05:00,19.16,19.22,19.16,19.2,79396.0,17.1751,17.2289,17.1751,17.211,79396.0
2020-06-03 12:10:00,19.21,19.24,19.18,19.23,110954.0,17.2199,17.2468,17.193,17.2378,110954.0
2020-06-03 12:15:00,19.24,19.24,19.19,19.2,95070.0,17.2468,17.2468,17.202,17.211,95070.0
2020-06-03 12:20:00,19.21,19.21,19.11,19.13,278300.0,17.2199,17.2199,17.1303,17.1482,278300.0
2020-06-03 12:25:00,19.13,19.21,19.1,19.21,99663.0,17.1482,17.2199,17.1213,17.2199,99663.0
2020-06-03 12:30:00,19.2,19.27,19.2,19.24,91858.0,17.211,17.2737,17.211,17.2468,91858.0
2020-06-03 12:35:00,19.25,19.25,19.19,19.21,56577.0,17.2558,17.2558,17.202,17.2199,56577.0
2020-06-03 12:40:00,19.21,19.24,19.2,19.24,43059.0,17.2199,17.2468,17.211,17.2468,43059.0
2020-06-03 12:45:00,19.24,19.26,19.21,19.23,50901.0,17.2468,17.2647,17.2199,17.2378,50901.0
2020-06-03 12:50:00,19.23,19.28,19.22,19.26,119240.0,17.2378,17.2827,17.2289,17.2647,119240.0
2020-06-03 12:55:00,19.25,19.29,19.24,19.26,56401.0,17.2558,17.2916,17.2468,17.2647,56401.0
2020-06-03 13:00:00,19.26,19.29,19.24,19.24,73890.0,17.2647,17.2916,17.2468,17.2468,73890.0
2020-06-03 13:05:00,19.25,19.28,19.24,19.27,63128.0,17.2558,17.2827,17.2468,17.2737,63128.0
2020-06-03 13:10:00,19.28,19.34,19.27,19.32,145317.0,17.2827,17.3365,17.2737,17.3185,145317.0
2020-06-03 13:15:00,19.31,19.37,19.3,19.35,68141.0,17.3096,17.3633,17.3006,17.3454,68141.0
2020-06-03 13:20:00,19.35,19.43,19.34,19.41,113940.0,17.3454,17.4171,17.3365,17.3992,113940.0
2020-06-03 13:25:00,19.4,19.44,19.37,19.44,87691.0,17.3902,17.4261,17.3633,17.4261,87691.0
2020-06-03 13:30:00,19.43,19.44,19.4,19.4,77827.0,17.4171,17.4261,17.3902,17.3902,77827.0
2020-06-03 13:35:00,19.39,19.43,19.39,19.43,44016.0,17.3813,17.4171,17.3813,17.4171,44016.0
2020-06-03 13:40:00,19.43,19.5,19.43,19.48,159955.0,17.4171,17.4799,17.4171,17.4619,159955.0
2020-06-03 13:45:00,19.48,19.5,19.45,19.47,89787.0,17.4619,17.4799,17.4351,17.453,89787.0
2020-06-03 13:50:00,19.47,19.5,19.45,19.47,192130.0,17.453,17.4799,17.4351,17.453,192130.0
2020-06-03 13:55:00,19.48,19.48,19.44,19.46,62083.0,17.4619,17.4619,17.4261,17.444,62083.0
2020-06-03 14:00:00,19.46,19.5,19.45,19.5,57486.0,17.444,17.4799,17.4351,17.4799,57486.0
2020-06-03 14:05:00,19.5,19.5,19.46,19.46,61221.0,17.4799,17.4799,17.444,17.444,61221.0
2020-06-03 14:10:00,19.47,19.51,19.46,19.48,126202.0,17.453,17.4888,17.444,17.4619,126202.0
2020-06-03 14:15:00,19.47,19.49,19.45,19.47,55251.0,17.453,17.4709,17.4351,17.453,55251.0
2020-06-03 14:20:00,19.47,19.49,19.46,19.48,52742.0,17.453,17.4709,17.444,17.4619,52742.0
2020-06-03 14:25:00,19.49,19.49,19.46,19.49,56518.0,17.4709,17.4709,17.444,17.4709,56518.0
2020-06-03 14:30:00,19.48,19.5,19.44,19.46,106556.0,17.4619,17.4799,17.4261,17.444,106556.0
2020-06-03 14:35:00,19.46,19.49,19.45,19.46,47786.0,17.444,17.4709,17.4351,17.444,47786.0
2020-06-03 14:40:00,19.46,19.48,19.45,19.48,63487.0,17.444,17.4619,17.4351,17.4619,63487.0
2020-06-03 14:45:00,19.47,19.5,19.46,19.47,82951.0,17.453,17.4799,17.444,17.453,82951.0
2020-06-03 14:50:00,19.48,19.5,19.45,19.48,60326.0,17.4619,17.4799,17.4351,17.4619,60326.0
2020-06-03 14:55:00,19.48,19.5,19.46,19.48,102735.0,17.4619,17.4799,17.444,17.4619,102735.0
2020-06-03 15:00:00,19.48,19.51,19.45,19.48,62867.0,17.4619,17.4888,17.4351,17.4619,62867.0
2020-06-03 15:05:00,19.48,19.51,19.47,19.51,116215.0,17.4619,17.4888,17.453,17.4888,116215.0
2020-06-03 15:10:00,19.5,19.54,19.49,19.53,136906.0,17.4799,17.5157,17.4709,17.5068,136906.0
2020-06-03 15:15:00,19.53,19.61,19.53,19.61,162042.0,17.5068,17.5785,17.5068,17.5785,162042.0
2020-06-03 15:20:00,19.6,19.62,19.57,19.62,180755.0,17.5695,17.5874,17.5426,17.5874,180755.0
2020-06-03 15:25:00,19.62,19.62,19.58,19.58,91175.0,17.5874,17.5874,17.5516,17.5516,91175.0
2020-06-03 15:30:00,19.58,19.62,19.58,19.59,195885.0,17.5516,17.5874,17.5516,17.5606,195885.0
2020-06-03 15:35:00,19.58,19.64,19.58,19.64,118150.0,17.5516,17.6054,17.5516,17.6054,118150.0
2020-06-03 15:40:00,19.64,19.68,19.61,19.64,192659.0,17.6054,17.6412,17.5785,17.6054,192659.0
2020-06-03 15:45:00,19.64,19.71,19.62,19.69,341970.0,17.6054,17.6681,17.5874,17.6502,341970.0
2020-06-03 15:50:00,19.69,19.7,19.63,19.66,318367.0,17.6502,17.6592,17.5964,17.6233,318367.0
2020-06-03 15:55:00,19.65,19.66,19.58,19.61,631076.0,17.6143,17.6233,17.5516,17.5785,631076.0
2020-06-04 09:30:00,19.63,19.83,19.61,19.77,469188.0,17.5964,17.7757,17.5785,17.7219,469188.0
2020-06-04 09:35:00,19.76,19.87,19.46,19.46,320226.0,17.7129,17.8115,17.444,17.444,320226.0
2020-06-04 09:40:00,19.47,19.54,19.44,19.44,164031.0,17.453,17.5157,17.4261,17.4261,164031.0
2020-06-04 09:45:00,19.44,19.49,19.36,19.41,170231.0,17.4261,17.4709,17.3544,17.3992,170231.0
2020-06-04 09:50:00,19.41,19.51,19.41,19.47,158947.0,17.3992,17.4888,17.3992,17.453,158947.0
2020-06-04 09:55:00,19.47,19.57,19.43,19.51,147035.0,17.453,17.5426,17.4171,17.4888,147035.0
2020-06-04 10:00:00,19.51,19.68,19.5,19.64,188638.0,17.4888,17.6412,17.4799,17.6054,188638.0
2020-06-04 10:05:00,19.65,19.67,19.57,19.66,139353.0,17.6143,17.6323,17.5426,17.6233,139353.0
2020-06-04 10:10:00,19.65,19.75,19.61,19.75,85542.0,17.6143,17.704,17.5785,17.704,85542.0
2020-06-04 10:15:00,19.75,19.89,19.74,19.87,131183.0,17.704,17.8295,17.695,17.8115,131183.0
2020-06-04 10:20:00,19.87,19.9,19.81,19.89,155396.0,17.8115,17.8384,17.7578,17.8295,155396.0
2020-06-04 10:25:00,19.88,19.89,19.84,19.88,127489.0,17.8205,17.8295,17.7847,17.8205,127489.0
2020-06-04 10:30:00,19.88,19.99,19.87,19.96,189505.0,17.8205,17.9191,17.8115,17.8922,189505.0
2020-06-04 10:35:00,19.96,19.98,19.85,19.88,175368.0,17.8922,17.9102,17.7936,17.8205,175368.0
2020-06-04 10:40:00,19.88,19.91,19.84,19.88,58299.0,17.8205,17.8474,17.7847,17.8205,58299.0
2020-06-04 10:45:00,19.88,19.92,19.85,19.91,88475.0,17.8205,17.8564,17.7936,17.8474,88475.0
2020-06-04 10:50:00,19.92,19.96,19.88,19.95,89707.0,17.8564,17.8922,17.8205,17.8833,89707.0
2020-06-04 10:55:00,19.95,20.05,19.93,20.0,196266.0,17.8833,17.9729,17.8653,17.9281,196266.0
2020-06-04 11:00:00,20.0,20.0,19.93,19.97,85275.0,17.9281,17.9281,17.8653,17.9012,85275.0
2020-06-04 11:05:00,19.96,20.0,19.87,19.89,124922.0,17.8922,17.9281,17.8115,17.8295,124922.0
2020-06-04 11:10:00,19.89,19.92,19.83,19.89,125156.0,17.8295,17.8564,17.7757,17.8295,125156.0
2020-06-04 11:15:00,19.89,19.9,19.77,19.78,92186.0,17.8295,17.8384,17.7219,17.7309,92186.0
2020-06-04 11:20:00,19.79,19.87,19.73,19.81,138705.0,17.7398,17.8115,17.6861,17.7578,138705.0
2020-06-04 11:25:00,19.82,19.88,19.78,19.86,80222.0,17.7667,17.8205,17.7309,17.8026,80222.0
2020-06-04 11:30:00,19.86,19.9,19.84,19.89,100406.0,17.8026,17.8384,17.7847,17.8295,100406.0
2020-06-04 11:35:00,19.89,19.97,19.86,19.94,123697.0,17.8295,17.9012,17.8026,17.8743,123697.0
2020-06-04 11:40:00,19.95,20.01,19.92,20.01,148955.0,17.8833,17.937,17.8564,17.937,148955.0
2020-06-04 11:45:00,20.01,20.09,19.98,20.09,162259.0,17.937,18.0088,17.9102,18.0088,162259.0
2020-06-04 11:50:00,20.09,20.2,20.06,20.17,513837.0,18.0088,18.1074,17.9819,18.0805,513837.0
2020-06-04 11:55:00,20.18,20.19,20.08,20.17,287540.0,18.0894,18.0984,17.9998,18.0805,287540.0
2020-06-04 12:00:00,20.17,20.36,20.16,20.28,287805.0,18.0805,18.2508,18.0715,18.1791,287805.0
2020-06-04 12:05:00,20.3,20.37,20.27,20.32,204756.0,18.197,18.2597,18.1701,18.2149,204756.0
2020-06-04 12:10:00,20.32,20.41,20.31,20.34,207965.0,18.2149,18.2956,18.206,18.2329,207965.0
2020-06-04 12:15:00,20.34,20.35,20.21,20.25,220641.0,18.2329,18.2418,18.1163,18.1522,220641.0
2020-06-04 12:20:00,20.25,20.26,20.14,20.26,252112.0,18.1522,18.1611,18.0536,18.1611,252112.0
2020-06-04 12:25:00,20.26,20.26,20.18,20.19,84821.0,18.1611,18.1611,18.0894,18.0984,84821.0
2020-06-04 12:30:00,20.19,20.2,20.11,20.16,166564.0,18.0984,18.1074,18.0267,18.0715,166564.0
2020-06-04 12:35:00,20.17,20.28,20.17,20.28,88541.0,18.0805,18.1791,18.0805,18.1791,88541.0
2020-06-04 12:40:00,20.28,20.31,20.25,20.28,110313.0,18.1791,18.206,18.1522,18.1791,110313.0
2020-06-04 12:45:00,20.28,20.3,20.16,20.17,181421.0,18.1791,18.197,18.0715,18.0805,181421.0
2020-06-04 12:50:00,20.18,20.23,20.14,20.17,87655.0,18.0894,18.1343,18.0536,18.0805,87655.0
2020-06-04 12:55:00,20.17,20.24,20.13,20.23,79439.0,18.0805,18.1432,18.0446,18.1343,79439.0
2020-06-04 13:00:00,20.23,20.25,20.16,20.19,113691.0,18.1343,18.1522,18.0715,18.0984,113691.0
2020-06-04 13:05:00,20.19,20.2,20.15,20.2,95249.0,18.0984,18.1074,18.0625,18.1074,95249.0
2020-06-04 13:10:00,20.2,20.26,20.19,20.26,119658.0,18.1074,18.1611,18.0984,18.1611,119658.0
2020-06-04 13:15:00,20.26,20.28,20.18,20.19,176003.0,18.1611,18.1791,18.0894,18.0984,176003.0
2020-06-04 13:20:00,20.2,20.25,20.18,20.22,163350.0,18.1074,18.1522,18.0894,18.1253,163350.0
2020-06-04 13:25:00,20.22,20.26,20.21,20.21,68834.0,18.1253,18.1611,18.1163,18.1163,68834.0
2020-06-04 13:30:00,20.21,20.24,20.19,20.23,99399.0,18.1163,18.1432,18.0984,18.1343,99399.0
2020-06-04 13:35:00,20.24,20.27,20.2,20.25,81765.0,18.1432,18.1701,18.1074,18.1522,81765.0
2020-06-04 13:40:00,20.25,20.35,20.24,20.34,111505.0,18.1522,18.2418,18.1432,18.2329,111505.0
2020-06-04 13:45:00,20.34,20.42,20.32,20.38,135878.0,18.2329,18.3046,18.2149,18.2687,135878.0
2020-06-04 13:50:00,20.38,20.4,20.3,20.37,245991.0,18.2687,18.2866,18.197,18.2597,245991.0
2020-06-04 13:55:00,20.38,20.44,20.35,20.43,114841.0,18.2687,18.3225,18.2418,18.3135,114841.0
2020-06-04 14:00:00,20.43,20.52,20.43,20.5,138796.0,18.3135,18.3942,18.3135,18.3763,138796.0
2020-06-04 14:05:00,20.49,20.5,20.41,20.43,99734.0,18.3673,18.3763,18.2956,18.3135,99734.0
2020-06-04 14:10:00,20.44,20.54,20.43,20.53,71232.0,18.3225,18.4121,18.3135,18.4032,71232.0
2020-06-04 14:15:00,20.53,20.61,20.51,20.54,265807.0,18.4032,18.4749,18.3852,18.4121,265807.0
2020-06-04 14:20:00,20.54,20.55,20.5,20.53,92951.0,18.4121,18.4211,18.3763,18.4032,92951.0
2020-06-04 14:25:00,20.53,20.54,20.49,20.53,128937.0,18.4032,18.4121,18.3673,18.4032,128937.0
2020-06-04 14:30:00,20.54,20.56,20.4,20.44,115756.0,18.4121,18.4301,18.2866,18.3225,115756.0
2020-06-04 14:35:00,20.43,20.48,20.41,20.46,88006.0,18.3135,18.3584,18.2956,18.3404,88006.0
2020-06-04 14:40:00,20.46,20.53,20.42,20.52,137351.0,18.3404,18.4032,18.3046,18.3942,137351.0
2020-06-04 14:45:00,20.53,20.57,20.5,20.57,96846.0,18.4032,18.439,18.3763,18.439,96846.0
2020-06-04 14:50:00,20.57,20.58,20.51,20.52,132822.0,18.439,18.448,18.3852,18.3942,132822.0
2020-06-04 14:55:00,20.52,20.54,20.38,20.38,168937.0,18.3942,18.4121,18.2687,18.2687,168937.0
2020-06-04 15:00:00,20.37,20.48,20.37,20.44,144559.0,18.2597,18.3584,18.2597,18.3225,144559.0
2020-06-04 15:05:00,20.44,20.45,20.38,20.45,460236.0,18.3225,18.3315,18.2687,18.3315,460236.0
2020-06-04 15:10:00,20.44,20.45,20.34,20.34,176889.0,18.3225,18.3315,18.2329,18.2329,176889.0
2020-06-04 15:15:00,20.34,20.35,20.27,20.3,166190.0,18.2329,18.2418,18.1701,18.197,166190.0
2020-06-04 15:20:00,20.3,20.36,20.27,20.3,106588.0,18.197,18.2508,18.1701,18.197,106588.0
2020-06-04 15:25:00,20.3,20.33,20.23,20.3,152083.0,18.197,18.2239,18.1343,18.197,152083.0
2020-06-04 15:30:00,20.3,20.36,20.27,20.28,142077.0,18.197,18.2508,18.1701,18.1791,142077.0
2020-06-04 15:35:00,20.28,20.28,20.16,20.17,245864.0,18.1791,18.1791,18.0715,18.0805,245864.0
2020-06-04 15:40:00,20.17,20.22,20.15,20.2,255662.0,18.0805,18.1253,18.0625,18.1074,255662.0
2020-06-04 15:45:00,20.2,20.25,20.16,20.24,342355.0,18.1074,18.1522,18.0715,18.1432,342355.0
2020-06-04 15:50:00,20.23,20.27,20.18,20.27,420588.0,18.1343,18.1701,18.0894,18.1701,420588.0
2020-06-04 15:55:00,20.27,20.37,20.19,20.33,1560902.0,18.1701,18.2597,18.0984,18.2239,1560902.0
2020-06-05 09:30:00,22.33,23.08,22.26,23.03,1413089.0,20.0167,20.689,19.954,20.6442,1413089.0
2020-06-05 09:35:00,23.02,23.09,22.7,22.8,787656.0,20.6352,20.698,20.3484,20.438,787656.0
2020-06-05 09:40:00,22.79,22.87,22.53,22.62,551948.0,20.429,20.5008,20.196,20.2767,551948.0
2020-06-05 09:45:00,22.62,22.63,22.39,22.43,339204.0,20.2767,20.2856,20.0705,20.1063,339204.0
2020-06-05 09:50:00,22.42,22.43,22.22,22.28,547889.0,20.0974,20.1063,19.9181,19.9719,547889.0
2020-06-05 09:55:00,22.27,22.31,21.7,21.86,688177.0,19.9629,19.9988,19.452,19.5954,688177.0
2020-06-05 10:00:00,21.86,22.08,21.83,22.03,528449.0,19.5954,19.7926,19.5685,19.7478,528449.0
2020-06-05 10:05:00,22.03,22.2,21.94,22.1,460451.0,19.7478,19.9002,19.6671,19.8105,460451.0
2020-06-05 10:10:00,22.11,22.13,21.75,22.0,546089.0,19.8195,19.8374,19.4968,19.7209,546089.0
2020-06-05 10:15:00,22.0,22.02,21.91,21.92,355611.0,19.7209,19.7388,19.6402,19.6492,355611.0
2020-06-05 10:20:00,21.93,22.0,21.9,21.91,197651.0,19.6581,19.7209,19.6312,19.6402,197651.0
2020-06-05 10:25:00,21.9,22.02,21.85,21.98,214962.0,19.6312,19.7388,19.5864,19.703,214962.0
2020-06-05 10:30:00,21.99,22.01,21.82,21.94,305083.0,19.7119,19.7299,19.5595,19.6671,305083.0
2020-06-05 10:35:00,21.95,21.98,21.89,21.92,162080.0,19.6761,19.703,19.6223,19.6492,162080.0
2020-06-05 10:40:00,21.92,21.93,21.81,21.88,293440.0,19.6492,19.6581,19.5506,19.6133,293440.0
2020-06-05 10:45:00,21.88,22.01,21.81,21.98,303224.0,19.6133,19.7299,19.5506,19.703,303224.0
2020-06-05 10:50:00,21.99,22.08,21.95,22.03,247918.0,19.7119,19.7926,19.6761,19.7478,247918.0
2020-06-05 10:55:00,22.02,22.07,21.94,22.07,208802.0,19.7388,19.7836,19.6671,19.7836,208802.0
2020-06-05 11:00:00,22.06,22.1,21.95,21.99,482665.0,19.7747,19.8105,19.6761,19.7119,482665.0
2020-06-05 11:05:00,21.99,22.02,21.94,22.0,538317.0,19.7119,19.7388,19.6671,19.7209,538317.0
2020-06-05 11:10:00,22.0,22.25,22.0,22.25,229859.0,19.7209,19.945,19.7209,19.945,229859.0
2020-06-05 11:15:00,22.25,22.33,22.21,22.21,339112.0,19.945,20.0167,19.9091,19.9091,339112.0
2020-06-05 11:20:00,22.2,22.26,22.16,22.21,222435.0,19.9002,19.954,19.8643,19.9091,222435.0
2020-06-05 11:25:00,22.21,22.25,22.18,22.21,308347.0,19.9091,19.945,19.8822,19.9091,308347.0
2020-06-05 11:30:00,22.22,22.33,22.18,22.32,275971.0,19.9181,20.0167,19.8822,20.0077,275971.0
2020-06-05 11:35:00,22.32,22.33,22.18,22.23,282535.0,20.0077,20.0167,19.8822,19.9271,282535.0
2020-06-05 11:40:00,22.23,22.28,22.16,22.27,174532.0,19.9271,19.9719,19.8643,19.9629,174532.0
2020-06-05 11:45:00,22.27,22.32,22.23,22.31,387489.0,19.9629,20.0077,19.9271,19.9988,387489.0
2020-06-05 11:50:00,22.31,22.41,22.25,22.39,242612.0,19.9988,20.0884,19.945,20.0705,242612.0
2020-06-05 11:55:00,22.39,22.39,22.3,22.34,149735.0,20.0705,20.0705,19.9898,20.0257,149735.0
2020-06-05 12:00:00,22.35,22.4,22.25,22.26,183532.0,20.0346,20.0794,19.945,19.954,183532.0
2020-06-05 12:05:00,22.27,22.32,22.0,22.1,289264.0,19.9629,20.0077,19.7209,19.8105,289264.0
2020-06-05 12:10:00,22.11,22.11,21.91,21.95,222373.0,19.8195,19.8195,19.6402,19.6761,222373.0
2020-06-05 12:15:00,21.95,21.95,21.66,21.7,335584.0,19.6761,19.6761,19.4161,19.452,335584.0
2020-06-05 12:20:00,21.7,21.8,21.63,21.68,264817.0,19.452,19.5416,19.3892,19.434,264817.0
2020-06-05 12:25:00,21.68,21.77,21.64,21.77,207369.0,19.434,19.5147,19.3982,19.5147,207369.0
2020-06-05 12:30:00,21.77,21.88,21.75,21.78,122217.0,19.5147,19.6133,19.4968,19.5237,122217.0
2020-06-05 12:35:00,21.78,21.95,21.78,21.94,123186.0,19.5237,19.6761,19.5237,19.6671,123186.0
2020-06-05 12:40:00,21.93,21.97,21.9,21.91,110404.0,19.6581,19.694,19.6312,19.6402,110404.0
2020-06-05 12:45:00,21.91,21.94,21.81,21.81,104653.0,19.6402,19.6671,19.5506,19.5506,104653.0
2020-06-05 12:50:00,21.8,21.82,21.72,21.73,166966.0,19.5416,19.5595,19.4699,19.4789,166966.0
2020-06-05 12:55:00,21.75,21.79,21.71,21.73,150013.0,19.4968,19.5326,19.4609,19.4789,150013.0
2020-06-05 13:00:00,21.73,21.82,21.7,21.78,130827.0,19.4789,19.5595,19.452,19.5237,130827.0
2020-06-05 13:05:00,21.78,21.85,21.74,21.8,229965.0,19.5237,19.5864,19.4878,19.5416,229965.0
2020-06-05 13:10:00,21.79,21.86,21.78,21.81,120471.0,19.5326,19.5954,19.5237,19.5506,120471.0
2020-06-05 13:15:00,21.81,22.03,21.79,21.97,273530.0,19.5506,19.7478,19.5326,19.694,273530.0
2020-06-05 13:20:00,21.98,22.05,21.92,22.04,118888.0,19.703,19.7657,19.6492,19.7567,118888.0
2020-06-05 13:25:00,22.04,22.05,21.96,21.99,180900.0,19.7567,19.7657,19.685,19.7119,180900.0
2020-06-05 13:30:00,22.0,22.03,21.98,21.99,113056.0,19.7209,19.7478,19.703,19.7119,113056.0
2020-06-05 13:35:00,21.98,22.02,21.96,22.01,149414.0,19.703,19.7388,19.685,19.7299,149414.0
2020-06-05 13:40:00,22.02,22.09,21.96,22.07,112132.0,19.7388,19.8016,19.685,19.7836,112132.0
2020-06-05 13:45:00,22.07,22.09,22.0,22.03,94775.0,19.7836,19.8016,19.7209,19.7478,94775.0
2020-06-05 13:50:00,22.04,22.08,21.98,22.07,125599.0,19.7567,19.7926,19.703,19.7836,125599.0
2020-06-05 13:55:00,22.07,22.09,22.03,22.08,347949.0,19.7836,19.8016,19.7478,19.7926,347949.0
2020-06-05 14:00:00,22.09,22.1,22.04,22.09,222236.0,19.8016,19.8105,19.7567,19.8016,222236.0
2020-06-05 14:05:00,22.09,22.14,21.93,21.95,626638.0,19.8016,19.8464,19.6581,19.6761,626638.0
2020-06-05 14:10:00,21.95,21.98,21.79,21.82,276141.0,19.6761,19.703,19.5326,19.5595,276141.0
2020-06-05 14:15:00,21.83,21.88,21.75,21.87,171764.0,19.5685,19.6133,19.4968,19.6044,171764.0
2020-06-05 14:20:00,21.87,21.92,21.82,21.87,114562.0,19.6044,19.6492,19.5595,19.6044,114562.0
2020-06-05 14:25:00,21.87,21.9,21.8,21.87,101007.0,19.6044,19.6312,19.5416,19.6044,101007.0
2020-06-05 14:30:00,21.88,21.91,21.76,21.8,115233.0,19.6133,19.6402,19.5058,19.5416,115233.0
2020-06-05 14:35:00,21.79,21.88,21.73,21.87,119806.0,19.5326,19.6133,19.4789,19.6044,119806.0
2020-06-05 14:40:00,21.88,21.9,21.84,21.89,80265.0,19.6133,19.6312,19.5775,19.6223,80265.0
2020-06-05 14:45:00,21.89,21.9,21.76,21.77,128402.0,19.6223,19.6312,19.5058,19.5147,128402.0
2020-06-05 14:50:00,21.77,21.82,21.75,21.79,113401.0,19.5147,19.5595,19.4968,19.5326,113401.0
2020-06-05 14:55:00,21.78,21.84,21.77,21.8,90129.0,19.5237,19.5775,19.5147,19.5416,90129.0
2020-06-05 15:00:00,21.8,21.86,21.78,21.79,94146.0,19.5416,19.5954,19.5237,19.5326,94146.0
2020-06-05 15:05:00,21.79,21.81,21.7,21.73,124635.0,19.5326,19.5506,19.452,19.4789,124635.0
2020-06-05 15:10:00,21.73,21.75,21.61,21.62,155764.0,19.4789,19.4968,19.3713,19.3803,155764.0
2020-06-05 15:15:00,21.62,21.75,21.57,21.75,152530.0,19.3803,19.4968,19.3354,19.4968,152530.0
2020-06-05 15:20:00,21.74,21.78,21.65,21.7,170093.0,19.4878,19.5237,19.4071,19.452,170093.0
2020-06-05 15:25:00,21.7,21.75,21.67,21.73,295187.0,19.452,19.4968,19.4251,19.4789,295187.0
2020-06-05 15:30:00,21.73,21.74,21.64,21.66,149976.0,19.4789,19.4878,19.3982,19.4161,149976.0
2020-06-05 15:35:00,21.66,21.78,21.65,21.71,278664.0,19.4161,19.5237,19.4071,19.4609,278664.0
2020-06-05 15:40:00,21.71,21.76,21.69,21.71,184464.0,19.4609,19.5058,19.443,19.4609,184464.0
2020-06-05 15:45:00,21.71,21.72,21.63,21.67,271899.0,19.4609,19.4699,19.3892,19.4251,271899.0
2020-06-05 15:50:00,21.67,21.94,21.66,21.94,646056.0,19.4251,19.6671,19.4161,19.6671,646056.0
2020-06-05 15:55:00,21.94,22.0,21.88,21.99,1002883.0,19.6671,19.7209,19.6133,19.7119,1002883.0
2020-06-08 09:30:00,23.37,23.38,22.65,22.71,1050821.0,20.949,20.9579,20.3035,20.3573,1050821.0
2020-06-08 09:35:00,22.72,22.95,22.54,22.9,454643.0,20.3663,20.5725,20.2049,20.5277,454643.0
2020-06-08 09:40:00,22.91,23.23,22.8,23.18,460944.0,20.5366,20.8235,20.438,20.7786,460944.0
2020-06-08 09:45:00,23.18,23.28,23.05,23.24,428767.0,20.7786,20.8683,20.6621,20.8324,428767.0
2020-06-08 09:50:00,23.23,23.38,23.12,23.3,250531.0,20.8235,20.9579,20.7249,20.8862,250531.0
2020-06-08 09:55:00,23.29,23.38,23.2,23.36,424792.0,20.8772,20.9579,20.7966,20.94,424792.0
2020-06-08 10:00:00,23.36,23.44,23.29,23.32,333559.0,20.94,21.0117,20.8772,20.9041,333559.0
2020-06-08 10:05:00,23.31,23.39,23.25,23.37,278222.0,20.8952,20.9669,20.8414,20.949,278222.0
2020-06-08 10:10:00,23.37,23.43,23.28,23.42,441984.0,20.949,21.0027,20.8683,20.9938,441984.0
2020-06-08 10:15:00,23.41,23.53,23.31,23.31,364354.0,20.9848,21.0924,20.8952,20.8952,364354.0
2020-06-08 10:20:00,23.31,23.34,23.13,23.18,316810.0,20.8952,20.9221,20.7338,20.7786,316810.0
2020-06-08 10:25:00,23.19,23.19,22.95,23.0,328325.0,20.7876,20.7876,20.5725,20.6173,328325.0
2020-06-08 10:30:00,22.99,23.06,22.86,22.97,218514.0,20.6083,20.6711,20.4918,20.5904,218514.0
2020-06-08 10:35:00,22.97,22.98,22.75,22.8,288223.0,20.5904,20.5994,20.3932,20.438,288223.0
2020-06-08 10:40:00,22.79,23.09,22.75,23.06,523811.0,20.429,20.698,20.3932,20.6711,523811.0
2020-06-08 10:45:00,23.07,23.18,23.0,23.09,292953.0,20.68,20.7786,20.6173,20.698,292953.0
2020-06-08 10:50:00,23.1,23.24,23.09,23.21,218106.0,20.7069,20.8324,20.698,20.8055,218106.0
2020-06-08 10:55:00,23.21,23.22,23.1,23.2,194826.0,20.8055,20.8145,20.7069,20.7966,194826.0
2020-06-08 11:00:00,23.19,23.26,23.15,23.17,222890.0,20.7876,20.8504,20.7518,20.7697,222890.0
2020-06-08 11:05:00,23.17,23.18,23.05,23.08,335083.0,20.7697,20.7786,20.6621,20.689,335083.0
2020-06-08 11:10:00,23.08,23.28,23.07,23.25,521141.0,20.689,20.8683,20.68,20.8414,521141.0
2020-06-08 11:15:00,23.25,23.31,23.2,23.25,256493.0,20.8414,20.8952,20.7966,20.8414,256493.0
2020-06-08 11:20:00,23.25,23.25,23.06,23.08,573817.0,20.8414,20.8414,20.6711,20.689,573817.0
2020-06-08 11:25:00,23.08,23.26,23.07,23.13,408715.0,20.689,20.8504,20.68,20.7338,408715.0
2020-06-08 11:30:00,23.14,23.19,23.1,23.16,164686.0,20.7428,20.7876,20.7069,20.7607,164686.0
2020-06-08 11:35:00,23.15,23.17,23.1,23.14,116338.0,20.7518,20.7697,20.7069,20.7428,116338.0
2020-06-08 11:40:00,23.15,23.23,23.15,23.17,91619.0,20.7518,20.8235,20.7518,20.7697,91619.0
2020-06-08 11:45:00,23.16,23.2,23.12,23.14,92173.0,20.7607,20.7966,20.7249,20.7428,92173.0
2020-06-08 11:50:00,23.14,23.16,23.06,23.1,98256.0,20.7428,20.7607,20.6711,20.7069,98256.0
2020-06-08 11:55:00,23.09,23.11,23.05,23.07,107537.0,20.698,20.7159,20.6621,20.68,107537.0
2020-06-08 12:00:00,23.07,23.19,23.06,23.16,144107.0,20.68,20.7876,20.6711,20.7607,144107.0
2020-06-08 12:05:00,23.16,23.21,23.14,23.16,97334.0,20.7607,20.8055,20.7428,20.7607,97334.0
2020-06-08 12:10:00,23.16,23.19,23.06,23.06,153193.0,20.7607,20.7876,20.6711,20.6711,153193.0
2020-06-08 12:15:00,23.06,23.12,23.04,23.07,112104.0,20.6711,20.7249,20.6531,20.68,112104.0
2020-06-08 12:20:00,23.07,23.1,23.03,23.06,63774.0,20.68,20.7069,20.6442,20.6711,63774.0
2020-06-08 12:25:00,23.07,23.09,23.02,23.04,98863.0,20.68,20.698,20.6352,20.6531,98863.0
2020-06-08 12:30:00,23.03,23.12,23.01,23.11,110612.0,20.6442,20.7249,20.6263,20.7159,110612.0
2020-06-08 12:35:00,23.11,23.15,23.1,23.11,107873.0,20.7159,20.7518,20.7069,20.7159,107873.0
2020-06-08 12:40:00,23.1,23.12,23.02,23.03,140551.0,20.7069,20.7249,20.6352,20.6442,140551.0
2020-06-08 12:45:00,23.03,23.19,23.02,23.18,118699.0,20.6442,20.7876,20.6352,20.7786,118699.0
2020-06-08 12:50:00,23.18,23.2,23.12,23.18,102619.0,20.7786,20.7966,20.7249,20.7786,102619.0
2020-06-08 12:55:00,23.18,23.2,23.14,23.18,96020.0,20.7786,20.7966,20.7428,20.7786,96020.0
2020-06-08 13:00:00,23.18,23.26,23.16,23.26,79439.0,20.7786,20.8504,20.7607,20.8504,79439.0
2020-06-08 13:05:00,23.26,23.29,23.21,23.21,127523.0,20.8504,20.8772,20.8055,20.8055,127523.0
2020-06-08 13:10:00,23.21,23.28,23.21,23.27,138519.0,20.8055,20.8683,20.8055,20.8593,138519.0
2020-06-08 13:15:00,23.27,23.32,23.18,23.2,192523.0,20.8593,20.9041,20.7786,20.7966,192523.0
2020-06-08 13:20:00,23.2,23.29,23.19,23.29,107741.0,20.7966,20.8772,20.7876,20.8772,107741.0
2020-06-08 13:25:00,23.29,23.37,23.27,23.32,130921.0,20.8772,20.949,20.8593,20.9041,130921.0
2020-06-08 13:30:00,23.32,23.32,23.17,23.3,220816.0,20.9041,20.9041,20.7697,20.8862,220816.0
2020-06-08 13:35:00,23.3,23.36,23.27,23.34,152116.0,20.8862,20.94,20.8593,20.9221,152116.0
2020-06-08 13:40:00,23.34,23.35,23.25,23.3,106134.0,20.9221,20.931,20.8414,20.8862,106134.0
2020-06-08 13:45:00,23.3,23.32,23.23,23.28,74704.0,20.8862,20.9041,20.8235,20.8683,74704.0
2020-06-08 13:50:00,23.29,23.29,23.2,23.24,104560.0,20.8772,20.8772,20.7966,20.8324,104560.0
2020-06-08 13:55:00,23.24,23.28,23.22,23.25,90773.0,20.8324,20.8683,20.8145,20.8414,90773.0
2020-06-08 14:00:00,23.23,23.25,23.18,23.21,83752.0,20.8235,20.8414,20.7786,20.8055,83752.0
2020-06-08 14:05:00,23.22,23.27,23.21,23.26,92141.0,20.8145,20.8593,20.8055,20.8504,92141.0
2020-06-08 14:10:00,23.26,23.29,23.19,23.21,78578.0,20.8504,20.8772,20.7876,20.8055,78578.0
2020-06-08 14:15:00,23.22,23.23,23.12,23.14,145250.0,20.8145,20.8235,20.7249,20.7428,145250.0
2020-06-08 14:20:00,23.14,23.18,23.11,23.13,80980.0,20.7428,20.7786,20.7159,20.7338,80980.0
2020-06-08 14:25:00,23.13,23.21,23.13,23.17,100362.0,20.7338,20.8055,20.7338,20.7697,100362.0
2020-06-08 14:30:00,23.17,23.19,23.14,23.19,93968.0,20.7697,20.7876,20.7428,20.7876,93968.0
2020-06-08 14:35:00,23.18,23.26,23.18,23.26,137282.0,20.7786,20.8504,20.7786,20.8504,137282.0
2020-06-08 14:40:00,23.26,23.33,23.24,23.32,118368.0,20.8504,20.9131,20.8324,20.9041,118368.0
2020-06-08 14:45:00,23.32,23.4,23.31,23.37,142740.0,20.9041,20.9759,20.8952,20.949,142740.0
2020-06-08 14:50:00,23.36,23.36,23.29,23.33,88197.0,20.94,20.94,20.8772,20.9131,88197.0
2020-06-08 14:55:00,23.32,23.44,23.31,23.42,154404.0,20.9041,21.0117,20.8952,20.9938,154404.0
2020-06-08 15:00:00,23.42,23.45,23.36,23.36,130494.0,20.9938,21.0207,20.94,20.94,130494.0
2020-06-08 15:05:00,23.36,23.46,23.36,23.45,162735.0,20.94,21.0296,20.94,21.0207,162735.0
2020-06-08 15:10:00,23.45,23.46,23.39,23.45,130599.0,21.0207,21.0296,20.9669,21.0207,130599.0
2020-06-08 15:15:00,23.45,23.47,23.4,23.46,129962.0,21.0207,21.0386,20.9759,21.0296,129962.0
2020-06-08 15:20:00,23.45,23.55,23.43,23.54,168401.0,21.0207,21.1103,21.0027,21.1013,168401.0
2020-06-08 15:25:00,23.55,23.56,23.49,23.51,220607.0,21.1103,21.1193,21.0565,21.0745,220607.0
2020-06-08 15:30:00,23.52,23.68,23.51,23.64,217239.0,21.0834,21.2268,21.0745,21.191,217239.0
2020-06-08 15:35:00,23.65,23.72,23.6,23.71,275371.0,21.2,21.2627,21.1551,21.2537,275371.0
2020-06-08 15:40:00,23.7,23.73,23.64,23.66,292333.0,21.2448,21.2717,21.191,21.2089,292333.0
2020-06-08 15:45:00,23.65,23.68,23.61,23.66,294556.0,21.2,21.2268,21.1641,21.2089,294556.0
2020-06-08 15:50:00,23.66,23.74,23.66,23.71,490901.0,21.2089,21.2806,21.2089,21.2537,490901.0
2020-06-08 15:55:00,23.71,23.74,23.64,23.65,1248716.0,21.2537,21.2806,21.191,21.2,1248716.0
2020-06-09 09:30:00,22.55,22.56,22.04,22.25,897499.0,20.2139,20.2229,19.7567,19.945,897499.0
2020-06-09 09:35:00,22.25,22.3,22.02,22.03,490302.0,19.945,19.9898,19.7388,19.7478,490302.0
2020-06-09 09:40:00,22.04,22.35,21.94,22.35,604170.0,19.7567,20.0346,19.6671,20.0346,604170.0
2020-06-09 09:45:00,22.34,22.45,22.16,22.17,312810.0,20.0257,20.1243,19.8643,19.8733,312810.0
2020-06-09 09:50:00,22.16,22.16,21.92,22.01,367390.0,19.8643,19.8643,19.6492,19.7299,367390.0
2020-06-09 09:55:00,22.02,22.22,22.01,22.18,182957.0,19.7388,19.9181,19.7299,19.8822,182957.0
2020-06-09 10:00:00,22.2,22.22,21.96,21.97,168532.0,19.9002,19.9181,19.685,19.694,168532.0
2020-06-09 10:05:00,21.97,21.97,21.73,21.79,289230.0,19.694,19.694,19.4789,19.5326,289230.0
2020-06-09 10:10:00,21.8,21.88,21.71,21.87,166616.0,19.5416,19.6133,19.4609,19.6044,166616.0
2020-06-09 10:15:00,21.86,22.08,21.86,22.06,169925.0,19.5954,19.7926,19.5954,19.7747,169925.0
2020-06-09 10:20:00,22.06,22.13,22.04,22.1,217608.0,19.7747,19.8374,19.7567,19.8105,217608.0
2020-06-09 10:25:00,22.09,22.21,22.08,22.18,137321.0,19.8016,19.9091,19.7926,19.8822,137321.0
2020-06-09 10:30:00,22.17,22.22,22.08,22.09,207491.0,19.8733,19.9181,19.7926,19.8016,207491.0
2020-06-09 10:35:00,22.09,22.27,22.05,22.26,138538.0,19.8016,19.9629,19.7657,19.954,138538.0
2020-06-09 10:40:00,22.27,22.27,22.16,22.16,138006.0,19.9629,19.9629,19.8643,19.8643,138006.0
2020-06-09 10:45:00,22.15,22.39,22.13,22.38,222068.0,19.8553,20.0705,19.8374,20.0615,222068.0
2020-06-09 10:50:00,22.39,22.42,22.32,22.4,212339.0,20.0705,20.0974,20.0077,20.0794,212339.0
2020-06-09 10:55:00,22.4,22.47,22.29,22.33,199627.0,20.0794,20.1422,19.9808,20.0167,199627.0
2020-06-09 11:00:00,22.33,22.46,22.25,22.46,153852.0,20.0167,20.1332,19.945,20.1332,153852.0
2020-06-09 11:05:00,22.47,22.63,22.42,22.57,249679.0,20.1422,20.2856,20.0974,20.2318,249679.0
2020-06-09 11:10:00,22.58,22.66,22.49,22.51,140874.0,20.2408,20.3125,20.1601,20.1781,140874.0
2020-06-09 11:15:00,22.51,22.57,22.48,22.55,132965.0,20.1781,20.2318,20.1512,20.2139,132965.0
2020-06-09 11:20:00,22.55,22.67,22.54,22.59,164441.0,20.2139,20.3215,20.2049,20.2498,164441.0
2020-06-09 11:25:00,22.59,22.67,22.52,22.61,160051.0,20.2498,20.3215,20.187,20.2677,160051.0
2020-06-09 11:30:00,22.6,22.61,22.54,22.55,119273.0,20.2587,20.2677,20.2049,20.2139,119273.0
2020-06-09 11:35:00,22.55,22.58,22.47,22.48,81861.0,20.2139,20.2408,20.1422,20.1512,81861.0
2020-06-09 11:40:00,22.48,22.57,22.41,22.56,97546.0,20.1512,20.2318,20.0884,20.2229,97546.0
2020-06-09 11:45:00,22.56,22.61,22.5,22.53,82893.0,20.2229,20.2677,20.1691,20.196,82893.0
2020-06-09 11:50:00,22.53,22.55,22.49,22.51,84496.0,20.196,20.2139,20.1601,20.1781,84496.0
2020-06-09 11:55:00,22.52,22.58,22.5,22.53,79157.0,20.187,20.2408,20.1691,20.196,79157.0
2020-06-09 12:00:00,22.54,22.56,22.47,22.47,83191.0,20.2049,20.2229,20.1422,20.1422,83191.0
2020-06-09 12:05:00,22.47,22.49,22.42,22.48,72050.0,20.1422,20.1601,20.0974,20.1512,72050.0
2020-06-09 12:10:00,22.48,22.54,22.48,22.5,77518.0,20.1512,20.2049,20.1512,20.1691,77518.0
2020-06-09 12:15:00,22.51,22.55,22.51,22.52,59128.0,20.1781,20.2139,20.1781,20.187,59128.0
2020-06-09 12:20:00,22.52,22.55,22.49,22.51,91397.0,20.187,20.2139,20.1601,20.1781,91397.0
2020-06-09 12:25:00,22.51,22.55,22.5,22.52,115041.0,20.1781,20.2139,20.1691,20.187,115041.0
2020-06-09 12:30:00,22.52,22.57,22.51,22.54,78117.0,20.187,20.2318,20.1781,20.2049,78117.0
2020-06-09 12:35:00,22.54,22.57,22.52,22.57,54207.0,20.2049,20.2318,20.187,20.2318,54207.0
2020-06-09 12:40:00,22.56,22.62,22.56,22.58,55996.0,20.2229,20.2767,20.2229,20.2408,55996.0
2020-06-09 12:45:00,22.59,22.61,22.51,22.52,67614.0,20.2498,20.2677,20.1781,20.187,67614.0
2020-06-09 12:50:00,22.52,22.57,22.51,22.56,61854.0,20.187,20.2318,20.1781,20.2229,61854.0
2020-06-09 12:55:00,22.57,22.62,22.53,22.6,96669.0,20.2318,20.2767,20.196,20.2587,96669.0
2020-06-09 13:00:00,22.59,22.67,22.58,22.62,91874.0,20.2498,20.3215,20.2408,20.2767,91874.0
2020-06-09 13:05:00,22.63,22.66,22.59,22.66,117922.0,20.2856,20.3125,20.2498,20.3125,117922.0
2020-06-09 13:10:00,22.66,22.74,22.65,22.73,116909.0,20.3125,20.3842,20.3035,20.3753,116909.0
2020-06-09 13:15:00,22.73,22.76,22.7,22.72,93513.0,20.3753,20.4022,20.3484,20.3663,93513.0
2020-06-09 13:20:00,22.71,22.79,22.7,22.76,133358.0,20.3573,20.429,20.3484,20.4022,133358.0
2020-06-09 13:25:00,22.75,22.82,22.75,22.77,148948.0,20.3932,20.4559,20.3932,20.4111,148948.0
2020-06-09 13:30:00,22.77,22.82,22.76,22.8,106648.0,20.4111,20.4559,20.4022,20.438,106648.0
2020-06-09 13:35:00,22.8,22.81,22.75,22.78,76349.0,20.438,20.447,20.3932,20.4201,76349.0
2020-06-09 13:40:00,22.78,22.87,22.78,22.87,102376.0,20.4201,20.5008,20.4201,20.5008,102376.0
2020-06-09 13:45:00,22.87,22.88,22.81,22.85,103341.0,20.5008,20.5097,20.447,20.4828,103341.0
2020-06-09 13:50:00,22.85,22.85,22.77,22.79,96655.0,20.4828,20.4828,20.4111,20.429,96655.0
2020-06-09 13:55:00,22.8,22.8,22.75,22.79,75018.0,20.438,20.438,20.3932,20.429,75018.0
2020-06-09 14:00:00,22.79,22.81,22.72,22.79,85224.0,20.429,20.447,20.3663,20.429,85224.0
2020-06-09 14:05:00,22.79,22.81,22.74,22.78,92421.0,20.429,20.447,20.3842,20.4201,92421.0
2020-06-09 14:10:00,22.78,22.85,22.77,22.81,109134.0,20.4201,20.4828,20.4111,20.447,109134.0
2020-06-09 14:15:00,22.81,22.82,22.75,22.75,97158.0,20.447,20.4559,20.3932,20.3932,97158.0
2020-06-09 14:20:00,22.75,22.75,22.64,22.7,112738.0,20.3932,20.3932,20.2946,20.3484,112738.0
2020-06-09 14:25:00,22.7,22.7,22.58,22.61,121940.0,20.3484,20.3484,20.2408,20.2677,121940.0
2020-06-09 14:30:00,22.6,22.66,22.58,22.64,180154.0,20.2587,20.3125,20.2408,20.2946,180154.0
2020-06-09 14:35:00,22.63,22.63,22.51,22.55,199834.0,20.2856,20.2856,20.1781,20.2139,199834.0
2020-06-09 14:40:00,22.55,22.6,22.54,22.57,122180.0,20.2139,20.2587,20.2049,20.2318,122180.0
2020-06-09 14:45:00,22.56,22.68,22.55,22.65,176340.0,20.2229,20.3304,20.2139,20.3035,176340.0
2020-06-09 14:50:00,22.66,22.71,22.63,22.68,161200.0,20.3125,20.3573,20.2856,20.3304,161200.0
2020-06-09 14:55:00,22.68,22.74,22.68,22.7,103855.0,20.3304,20.3842,20.3304,20.3484,103855.0
2020-06-09 15:00:00,22.71,22.72,22.64,22.68,136964.0,20.3573,20.3663,20.2946,20.3304,136964.0
2020-06-09 15:05:00,22.69,22.72,22.67,22.72,149384.0,20.3394,20.3663,20.3215,20.3663,149384.0
2020-06-09 15:10:00,22.73,22.76,22.69,22.72,115315.0,20.3753,20.4022,20.3394,20.3663,115315.0
2020-06-09 15:15:00,22.72,22.75,22.69,22.75,126259.0,20.3663,20.3932,20.3394,20.3932,126259.0
2020-06-09 15:20:00,22.74,22.83,22.74,22.82,245247.0,20.3842,20.4649,20.3842,20.4559,245247.0
2020-06-09 15:25:00,22.8,22.82,22.73,22.82,189553.0,20.438,20.4559,20.3753,20.4559,189553.0
2020-06-09 15:30:00,22.82,22.84,22.72,22.73,245168.0,20.4559,20.4739,20.3663,20.3753,245168.0
2020-06-09 15:35:00,22.73,22.74,22.65,22.73,262785.0,20.3753,20.3842,20.3035,20.3753,262785.0
2020-06-09 15:40:00,22.72,22.79,22.58,22.64,551721.0,20.3663,20.429,20.2408,20.2946,551721.0
2020-06-09 15:45:00,22.64,22.65,22.48,22.48,402278.0,20.2946,20.3035,20.1512,20.1512,402278.0
2020-06-09 15:50:00,22.48,22.6,22.44,22.59,314299.0,20.1512,20.2587,20.1153,20.2498,314299.0
2020-06-09 15:55:00,22.59,22.61,22.51,22.51,958274.0,20.2498,20.2677,20.1781,20.1781,958274.0
2020-06-10 09:30:00,21.98,22.07,21.79,21.81,421959.0,19.703,19.7836,19.5326,19.5506,421959.0
2020-06-10 09:35:00,21.82,21.82,21.57,21.6,239647.0,19.5595,19.5595,19.3354,19.3623,239647.0
2020-06-10 09:40:00,21.59,21.64,21.22,21.3,516128.0,19.3534,19.3982,19.0217,19.0934,516128.0
2020-06-10 09:45:00,21.3,21.58,21.29,21.45,238278.0,19.0934,19.3444,19.0844,19.2279,238278.0
2020-06-10 09:50:00,21.46,21.5,21.33,21.33,192770.0,19.2368,19.2727,19.1203,19.1203,192770.0
2020-06-10 09:55:00,21.33,21.39,21.2,21.38,297231.0,19.1203,19.1741,19.0038,19.1651,297231.0
2020-06-10 10:00:00,21.38,21.48,21.26,21.32,195810.0,19.1651,19.2548,19.0575,19.1113,195810.0
2020-06-10 10:05:00,21.32,21.39,21.29,21.32,130725.0,19.1113,19.1741,19.0844,19.1113,130725.0
2020-06-10 10:10:00,21.32,21.32,20.95,20.98,314332.0,19.1113,19.1113,18.7797,18.8066,314332.0
2020-06-10 10:15:00,20.98,21.17,20.98,21.06,223400.0,18.8066,18.9769,18.8066,18.8783,223400.0
2020-06-10 10:20:00,21.05,21.07,20.94,21.03,222274.0,18.8693,18.8872,18.7707,18.8514,222274.0
2020-06-10 10:25:00,21.03,21.18,20.99,21.16,154762.0,18.8514,18.9858,18.8155,18.9679,154762.0
2020-06-10 10:30:00,21.15,21.16,21.03,21.15,132499.0,18.9589,18.9679,18.8514,18.9589,132499.0
2020-06-10 10:35:00,21.16,21.34,21.12,21.34,116679.0,18.9679,19.1293,18.9321,19.1293,116679.0
2020-06-10 10:40:00,21.35,21.36,21.22,21.24,138118.0,19.1382,19.1472,19.0217,19.0396,138118.0
2020-06-10 10:45:00,21.24,21.3,21.22,21.25,103951.0,19.0396,19.0934,19.0217,19.0486,103951.0
2020-06-10 10:50:00,21.25,21.29,21.12,21.12,180783.0,19.0486,19.0844,18.9321,18.9321,180783.0
2020-06-10 10:55:00,21.12,21.19,21.05,21.18,204842.0,18.9321,18.9948,18.8693,18.9858,204842.0
2020-06-10 11:00:00,21.18,21.41,21.17,21.41,145006.0,18.9858,19.192,18.9769,19.192,145006.0
2020-06-10 11:05:00,21.41,21.54,21.39,21.45,217591.0,19.192,19.3085,19.1741,19.2279,217591.0
2020-06-10 11:10:00,21.45,21.45,21.28,21.37,115048.0,19.2279,19.2279,19.0755,19.1562,115048.0
2020-06-10 11:15:00,21.37,21.47,21.36,21.46,88907.0,19.1562,19.2458,19.1472,19.2368,88907.0
2020-06-10 11:20:00,21.45,21.55,21.45,21.49,105697.0,19.2279,19.3175,19.2279,19.2637,105697.0
2020-06-10 11:25:00,21.49,21.52,21.44,21.45,238970.0,19.2637,19.2906,19.2189,19.2279,238970.0
2020-06-10 11:30:00,21.46,21.54,21.46,21.5,284716.0,19.2368,19.3085,19.2368,19.2727,284716.0
2020-06-10 11:35:00,21.49,21.53,21.46,21.53,136681.0,19.2637,19.2996,19.2368,19.2996,136681.0
2020-06-10 11:40:00,21.52,21.66,21.51,21.62,243213.0,19.2906,19.4161,19.2816,19.3803,243213.0
2020-06-10 11:45:00,21.62,21.67,21.59,21.66,134388.0,19.3803,19.4251,19.3534,19.4161,134388.0
2020-06-10 11:50:00,21.65,21.75,21.63,21.71,117654.0,19.4071,19.4968,19.3892,19.4609,117654.0
2020-06-10 11:55:00,21.72,21.72,21.59,21.69,99860.0,19.4699,19.4699,19.3534,19.443,99860.0
2020-06-10 12:00:00,21.69,21.81,21.67,21.8,118436.0,19.443,19.5506,19.4251,19.5416,118436.0
2020-06-10 12:05:00,21.8,21.8,21.66,21.7,82111.0,19.5416,19.5416,19.4161,19.452,82111.0
2020-06-10 12:10:00,21.7,21.7,21.62,21.63,117321.0,19.452,19.452,19.3803,19.3892,117321.0
2020-06-10 12:15:00,21.62,21.68,21.58,21.68,74966.0,19.3803,19.434,19.3444,19.434,74966.0
2020-06-10 12:20:00,21.67,21.74,21.62,21.72,71808.0,19.4251,19.4878,19.3803,19.4699,71808.0
2020-06-10 12:25:00,21.73,21.76,21.69,21.7,59003.0,19.4789,19.5058,19.443,19.452,59003.0
2020-06-10 12:30:00,21.69,21.7,21.62,21.65,72908.0,19.443,19.452,19.3803,19.4071,72908.0
2020-06-10 12:35:00,21.64,21.64,21.52,21.54,71550.0,19.3982,19.3982,19.2906,19.3085,71550.0
2020-06-10 12:40:00,21.54,21.57,21.48,21.54,303734.0,19.3085,19.3354,19.2548,19.3085,303734.0
2020-06-10 12:45:00,21.54,21.55,21.48,21.48,92676.0,19.3085,19.3175,19.2548,19.2548,92676.0
2020-06-10 12:50:00,21.48,21.5,21.45,21.48,82049.0,19.2548,19.2727,19.2279,19.2548,82049.0
2020-06-10 12:55:00,21.48,21.53,21.48,21.52,155283.0,19.2548,19.2996,19.2548,19.2906,155283.0
2020-06-10 13:00:00,21.52,21.53,21.45,21.47,55451.0,19.2906,19.2996,19.2279,19.2458,55451.0
2020-06-10 13:05:00,21.46,21.55,21.46,21.55,75625.0,19.2368,19.3175,19.2368,19.3175,75625.0
2020-06-10 13:10:00,21.55,21.6,21.52,21.57,86918.0,19.3175,19.3623,19.2906,19.3354,86918.0
2020-06-10 13:15:00,21.56,21.6,21.55,21.55,141987.0,19.3265,19.3623,19.3175,19.3175,141987.0
2020-06-10 13:20:00,21.55,21.56,21.47,21.5,101115.0,19.3175,19.3265,19.2458,19.2727,101115.0
2020-06-10 13:25:00,21.5,21.55,21.46,21.51,63207.0,19.2727,19.3175,19.2368,19.2816,63207.0
2020-06-10 13:30:00,21.51,21.58,21.5,21.55,103211.0,19.2816,19.3444,19.2727,19.3175,103211.0
2020-06-10 13:35:00,21.55,21.57,21.52,21.55,47445.0,19.3175,19.3354,19.2906,19.3175,47445.0
2020-06-10 13:40:00,21.55,21.6,21.54,21.59,74772.0,19.3175,19.3623,19.3085,19.3534,74772.0
2020-06-10 13:45:00,21.59,21.64,21.58,21.63,62872.0,19.3534,19.3982,19.3444,19.3892,62872.0
2020-06-10 13:50:00,21.63,21.67,21.61,21.65,84657.0,19.3892,19.4251,19.3713,19.4071,84657.0
2020-06-10 13:55:00,21.64,21.69,21.63,21.65,67074.0,19.3982,19.443,19.3892,19.4071,67074.0
2020-06-10 14:00:00,21.65,21.92,21.51,21.91,189044.0,19.4071,19.6492,19.2816,19.6402,189044.0
2020-06-10 14:05:00,21.92,22.0,21.76,21.76,155272.0,19.6492,19.7209,19.5058,19.5058,155272.0
2020-06-10 14:10:00,21.76,21.93,21.76,21.93,278318.0,19.5058,19.6581,19.5058,19.6581,278318.0
2020-06-10 14:15:00,21.92,21.98,21.9,21.91,190827.0,19.6492,19.703,19.6312,19.6402,190827.0
2020-06-10 14:20:00,21.91,21.91,21.81,21.82,108533.0,19.6402,19.6402,19.5506,19.5595,108533.0
2020-06-10 14:25:00,21.83,21.87,21.81,21.84,97267.0,19.5685,19.6044,19.5506,19.5775,97267.0
2020-06-10 14:30:00,21.84,21.85,21.66,21.67,94753.0,19.5775,19.5864,19.4161,19.4251,94753.0
2020-06-10 14:35:00,21.67,21.73,21.59,21.6,87488.0,19.4251,19.4789,19.3534,19.3623,87488.0
2020-06-10 14:40:00,21.6,21.65,21.42,21.63,367172.0,19.3623,19.4071,19.201,19.3892,367172.0
2020-06-10 14:45:00,21.62,21.63,21.45,21.45,192605.0,19.3803,19.3892,19.2279,19.2279,192605.0
2020-06-10 14:50:00,21.45,21.5,21.32,21.35,103609.0,19.2279,19.2727,19.1113,19.1382,103609.0
2020-06-10 14:55:00,21.35,21.43,21.3,21.42,93466.0,19.1382,19.2099,19.0934,19.201,93466.0
2020-06-10 15:00:00,21.41,21.41,21.22,21.25,153991.0,19.192,19.192,19.0217,19.0486,153991.0
2020-06-10 15:05:00,21.25,21.37,21.24,21.3,160269.0,19.0486,19.1562,19.0396,19.0934,160269.0
2020-06-10 15:10:00,21.3,21.38,21.28,21.35,123175.0,19.0934,19.1651,19.0755,19.1382,123175.0
2020-06-10 15:15:00,21.36,21.38,21.28,21.32,105888.0,19.1472,19.1651,19.0755,19.1113,105888.0
2020-06-10 15:20:00,21.32,21.33,21.24,21.26,80756.0,19.1113,19.1203,19.0396,19.0575,80756.0
2020-06-10 15:25:00,21.26,21.4,21.2,21.39,180374.0,19.0575,19.183,19.0038,19.1741,180374.0
2020-06-10 15:30:00,21.39,21.45,21.25,21.26,241330.0,19.1741,19.2279,19.0486,19.0575,241330.0
2020-06-10 15:35:00,21.26,21.28,21.2,21.26,249623.0,19.0575,19.0755,19.0038,19.0575,249623.0
2020-06-10 15:40:00,21.26,21.26,21.13,21.16,260991.0,19.0575,19.0575,18.941,18.9679,260991.0
2020-06-10 15:45:00,21.16,21.17,21.06,21.12,287064.0,18.9679,18.9769,18.8783,18.9321,287064.0
2020-06-10 15:50:00,21.12,21.16,21.08,21.1,317994.0,18.9321,18.9679,18.8962,18.9141,317994.0
2020-06-10 15:55:00,21.11,21.11,20.95,20.96,724184.0,18.9231,18.9231,18.7797,18.7886,724184.0
2020-06-11 09:30:00,19.12,19.2,18.82,19.14,1391604.0,17.1392,17.211,16.8703,17.1572,1391604.0
2020-06-11 09:35:00,19.15,19.35,19.09,19.33,601360.0,17.1661,17.3454,17.1124,17.3275,601360.0
2020-06-11 09:40:00,19.34,19.44,19.18,19.2,423839.0,17.3365,17.4261,17.193,17.211,423839.0
2020-06-11 09:45:00,19.2,19.5,19.18,19.39,507221.0,17.211,17.4799,17.193,17.3813,507221.0
2020-06-11 09:50:00,19.39,19.42,19.27,19.37,301431.0,17.3813,17.4082,17.2737,17.3633,301431.0
2020-06-11 09:55:00,19.37,19.41,19.3,19.3,312034.0,17.3633,17.3992,17.3006,17.3006,312034.0
2020-06-11 10:00:00,19.3,19.4,19.3,19.32,273255.0,17.3006,17.3902,17.3006,17.3185,273255.0
2020-06-11 10:05:00,19.32,19.41,19.25,19.39,213820.0,17.3185,17.3992,17.2558,17.3813,213820.0
2020-06-11 10:10:00,19.39,19.72,19.38,19.57,258387.0,17.3813,17.6771,17.3723,17.5426,258387.0
2020-06-11 10:15:00,19.56,19.67,19.5,19.56,231576.0,17.5337,17.6323,17.4799,17.5337,231576.0
2020-06-11 10:20:00,19.56,19.69,19.51,19.6,143575.0,17.5337,17.6502,17.4888,17.5695,143575.0
2020-06-11 10:25:00,19.6,19.63,19.44,19.45,155227.0,17.5695,17.5964,17.4261,17.4351,155227.0
2020-06-11 10:30:00,19.43,19.47,19.33,19.34,152562.0,17.4171,17.453,17.3275,17.3365,152562.0
2020-06-11 10:35:00,19.33,19.34,19.28,19.3,191174.0,17.3275,17.3365,17.2827,17.3006,191174.0
2020-06-11 10:40:00,19.3,19.45,19.29,19.35,200096.0,17.3006,17.4351,17.2916,17.3454,200096.0
2020-06-11 10:45:00,19.35,19.4,19.21,19.26,162281.0,17.3454,17.3902,17.2199,17.2647,162281.0
2020-06-11 10:50:00,19.25,19.28,19.13,19.15,323588.0,17.2558,17.2827,17.1482,17.1661,323588.0
2020-06-11 10:55:00,19.15,19.16,19.06,19.11,204479.0,17.1661,17.1751,17.0855,17.1303,204479.0
2020-06-11 11:00:00,19.1,19.1,18.95,19.02,222324.0,17.1213,17.1213,16.9869,17.0496,222324.0
2020-06-11 11:05:00,19.03,19.04,18.95,18.96,318044.0,17.0586,17.0675,16.9869,16.9958,318044.0
2020-06-11 11:10:00,18.95,18.99,18.92,18.97,119310.0,16.9869,17.0227,16.96,17.0048,119310.0
2020-06-11 11:15:00,18.96,19.09,18.96,19.06,119288.0,16.9958,17.1124,16.9958,17.0855,119288.0
2020-06-11 11:20:00,19.06,19.17,19.05,19.1,147941.0,17.0855,17.1841,17.0765,17.1213,147941.0
2020-06-11 11:25:00,19.1,19.1,19.0,19.01,106538.0,17.1213,17.1213,17.0317,17.0406,106538.0
2020-06-11 11:30:00,19.0,19.02,18.95,18.98,139118.0,17.0317,17.0496,16.9869,17.0137,139118.0
2020-06-11 11:35:00,18.98,19.01,18.94,18.95,125315.0,17.0137,17.0406,16.9779,16.9869,125315.0
2020-06-11 11:40:00,18.96,19.03,18.92,19.02,89778.0,16.9958,17.0586,16.96,17.0496,89778.0
2020-06-11 11:45:00,19.03,19.11,18.95,19.11,169174.0,17.0586,17.1303,16.9869,17.1303,169174.0
2020-06-11 11:50:00,19.1,19.1,19.02,19.02,130313.0,17.1213,17.1213,17.0496,17.0496,130313.0
2020-06-11 11:55:00,19.02,19.03,18.96,19.02,109799.0,17.0496,17.0586,16.9958,17.0496,109799.0
2020-06-11 12:00:00,19.01,19.01,18.94,18.94,150552.0,17.0406,17.0406,16.9779,16.9779,150552.0
2020-06-11 12:05:00,18.94,18.95,18.9,18.91,117714.0,16.9779,16.9869,16.942,16.951,117714.0
2020-06-11 12:10:00,18.92,18.94,18.85,18.86,113132.0,16.96,16.9779,16.8972,16.9062,113132.0
2020-06-11 12:15:00,18.86,18.91,18.83,18.87,153450.0,16.9062,16.951,16.8793,16.9151,153450.0
2020-06-11 12:20:00,18.87,18.93,18.85,18.89,247009.0,16.9151,16.9689,16.8972,16.9331,247009.0
2020-06-11 12:25:00,18.89,18.89,18.76,18.81,174666.0,16.9331,16.9331,16.8165,16.8614,174666.0
2020-06-11 12:30:00,18.8,19.04,18.79,18.98,189227.0,16.8524,17.0675,16.8434,17.0137,189227.0
2020-06-11 12:35:00,18.98,19.02,18.97,19.0,102233.0,17.0137,17.0496,17.0048,17.0317,102233.0
2020-06-11 12:40:00,18.99,19.01,18.93,18.96,128813.0,17.0227,17.0406,16.9689,16.9958,128813.0
2020-06-11 12:45:00,18.96,19.01,18.92,18.96,167994.0,16.9958,17.0406,16.96,16.9958,167994.0
2020-06-11 12:50:00,18.95,18.98,18.9,18.9,75521.0,16.9869,17.0137,16.942,16.942,75521.0
2020-06-11 12:55:00,18.91,18.96,18.88,18.94,150324.0,16.951,16.9958,16.9241,16.9779,150324.0
2020-06-11 13:00:00,18.94,19.05,18.92,19.05,353582.0,16.9779,17.0765,16.96,17.0765,353582.0
2020-06-11 13:05:00,19.05,19.08,18.96,19.04,194827.0,17.0765,17.1034,16.9958,17.0675,194827.0
2020-06-11 13:10:00,19.04,19.08,18.98,19.08,126636.0,17.0675,17.1034,17.0137,17.1034,126636.0
2020-06-11 13:15:00,19.08,19.2,19.06,19.15,130759.0,17.1034,17.211,17.0855,17.1661,130759.0
2020-06-11 13:20:00,19.16,19.21,19.13,19.19,83744.0,17.1751,17.2199,17.1482,17.202,83744.0
2020-06-11 13:25:00,19.19,19.21,19.1,19.1,100262.0,17.202,17.2199,17.1213,17.1213,100262.0
2020-06-11 13:30:00,19.1,19.17,19.09,19.14,103046.0,17.1213,17.1841,17.1124,17.1572,103046.0
2020-06-11 13:35:00,19.14,19.16,19.07,19.07,117460.0,17.1572,17.1751,17.0944,17.0944,117460.0
2020-06-11 13:40:00,19.07,19.1,19.02,19.04,107394.0,17.0944,17.1213,17.0496,17.0675,107394.0
2020-06-11 13:45:00,19.04,19.09,19.0,19.08,56419.0,17.0675,17.1124,17.0317,17.1034,56419.0
2020-06-11 13:50:00,19.08,19.17,19.06,19.16,109273.0,17.1034,17.1841,17.0855,17.1751,109273.0
2020-06-11 13:55:00,19.16,19.2,19.12,19.14,108318.0,17.1751,17.211,17.1392,17.1572,108318.0
2020-06-11 14:00:00,19.14,19.15,18.96,18.98,229599.0,17.1572,17.1661,16.9958,17.0137,229599.0
2020-06-11 14:05:00,18.98,19.04,18.98,18.99,100192.0,17.0137,17.0675,17.0137,17.0227,100192.0
2020-06-11 14:10:00,18.99,19.0,18.88,18.98,142464.0,17.0227,17.0317,16.9241,17.0137,142464.0
2020-06-11 14:15:00,18.97,18.98,18.93,18.96,99486.0,17.0048,17.0137,16.9689,16.9958,99486.0
2020-06-11 14:20:00,18.96,19.03,18.94,19.0,135217.0,16.9958,17.0586,16.9779,17.0317,135217.0
2020-06-11 14:25:00,19.0,19.05,18.99,19.03,77193.0,17.0317,17.0765,17.0227,17.0586,77193.0
2020-06-11 14:30:00,19.04,19.07,18.95,18.99,105880.0,17.0675,17.0944,16.9869,17.0227,105880.0
2020-06-11 14:35:00,18.98,19.01,18.95,18.98,122812.0,17.0137,17.0406,16.9869,17.0137,122812.0
2020-06-11 14:40:00,18.99,19.03,18.93,18.99,138065.0,17.0227,17.0586,16.9689,17.0227,138065.0
2020-06-11 14:45:00,18.98,19.04,18.95,18.95,101727.0,17.0137,17.0675,16.9869,16.9869,101727.0
2020-06-11 14:50:00,18.96,18.98,18.88,18.89,110429.0,16.9958,17.0137,16.9241,16.9331,110429.0
2020-06-11 14:55:00,18.88,18.94,18.83,18.91,126078.0,16.9241,16.9779,16.8793,16.951,126078.0
2020-06-11 15:00:00,18.9,18.91,18.84,18.86,104719.0,16.942,16.951,16.8883,16.9062,104719.0
2020-06-11 15:05:00,18.86,18.86,18.76,18.78,163771.0,16.9062,16.9062,16.8165,16.8345,163771.0
2020-06-11 15:10:00,18.78,18.82,18.74,18.75,116599.0,16.8345,16.8703,16.7986,16.8076,116599.0
2020-06-11 15:15:00,18.74,18.76,18.7,18.71,158253.0,16.7986,16.8165,16.7628,16.7717,158253.0
2020-06-11 15:20:00,18.71,18.72,18.59,18.6,188297.0,16.7717,16.7807,16.6641,16.6731,188297.0
2020-06-11 15:25:00,18.6,18.63,18.53,18.61,292865.0,16.6731,16.7,16.6104,16.6821,292865.0
2020-06-11 15:30:00,18.61,18.66,18.53,18.56,252637.0,16.6821,16.7269,16.6104,16.6373,252637.0
2020-06-11 15:35:00,18.55,18.59,18.47,18.59,416825.0,16.6283,16.6641,16.5566,16.6641,416825.0
2020-06-11 15:40:00,18.58,18.75,18.57,18.72,227095.0,16.6552,16.8076,16.6462,16.7807,227095.0
2020-06-11 15:45:00,18.72,18.73,18.59,18.59,314327.0,16.7807,16.7896,16.6641,16.6641,314327.0
2020-06-11 15:50:00,18.59,18.6,18.54,18.6,343635.0,16.6641,16.6731,16.6193,16.6731,343635.0
2020-06-11 15:55:00,18.6,18.6,18.45,18.52,1076770.0,16.6731,16.6731,16.5387,16.6014,1076770.0
2020-06-12 09:30:00,19.57,19.7,19.35,19.42,547308.0,17.5426,17.6592,17.3454,17.4082,547308.0
2020-06-12 09:35:00,19.42,19.66,19.36,19.59,528837.0,17.4082,17.6233,17.3544,17.5606,528837.0
2020-06-12 09:40:00,19.59,19.82,19.58,19.61,470798.0,17.5606,17.7667,17.5516,17.5785,470798.0
2020-06-12 09:45:00,19.61,19.62,19.33,19.34,260678.0,17.5785,17.5874,17.3275,17.3365,260678.0
2020-06-12 09:50:00,19.34,19.41,19.23,19.24,203943.0,17.3365,17.3992,17.2378,17.2468,203943.0
2020-06-12 09:55:00,19.23,19.32,19.19,19.28,312526.0,17.2378,17.3185,17.202,17.2827,312526.0
2020-06-12 10:00:00,19.28,19.5,19.26,19.45,211244.0,17.2827,17.4799,17.2647,17.4351,211244.0
2020-06-12 10:05:00,19.45,19.53,19.41,19.44,170129.0,17.4351,17.5068,17.3992,17.4261,170129.0
2020-06-12 10:10:00,19.44,19.51,19.41,19.42,108215.0,17.4261,17.4888,17.3992,17.4082,108215.0
2020-06-12 10:15:00,19.42,19.5,19.39,19.44,164421.0,17.4082,17.4799,17.3813,17.4261,164421.0
2020-06-12 10:20:00,19.44,19.45,19.35,19.36,88737.0,17.4261,17.4351,17.3454,17.3544,88737.0
2020-06-12 10:25:00,19.35,19.35,19.2,19.21,111482.0,17.3454,17.3454,17.211,17.2199,111482.0
2020-06-12 10:30:00,19.21,19.22,19.12,19.12,188143.0,17.2199,17.2289,17.1392,17.1392,188143.0
2020-06-12 10:35:00,19.12,19.14,18.92,18.92,192142.0,17.1392,17.1572,16.96,16.96,192142.0
2020-06-12 10:40:00,18.92,19.12,18.92,19.1,154474.0,16.96,17.1392,16.96,17.1213,154474.0
2020-06-12 10:45:00,19.07,19.13,19.03,19.05,130220.0,17.0944,17.1482,17.0586,17.0765,130220.0
2020-06-12 10:50:00,19.06,19.06,18.9,18.98,122626.0,17.0855,17.0855,16.942,17.0137,122626.0
2020-06-12 10:55:00,18.98,19.02,18.83,18.85,79111.0,17.0137,17.0496,16.8793,16.8972,79111.0
2020-06-12 11:00:00,18.85,18.9,18.6,18.61,219539.0,16.8972,16.942,16.6731,16.6821,219539.0
2020-06-12 11:05:00,18.6,18.99,18.59,18.91,203035.0,16.6731,17.0227,16.6641,16.951,203035.0
2020-06-12 11:10:00,18.92,18.94,18.73,18.73,122950.0,16.96,16.9779,16.7896,16.7896,122950.0
2020-06-12 11:15:00,18.73,18.82,18.56,18.57,128505.0,16.7896,16.8703,16.6373,16.6462,128505.0
2020-06-12 11:20:00,18.56,18.7,18.52,18.54,179415.0,16.6373,16.7628,16.6014,16.6193,179415.0
2020-06-12 11:25:00,18.55,18.79,18.55,18.73,168083.0,16.6283,16.8434,16.6283,16.7896,168083.0
2020-06-12 11:30:00,18.73,18.87,18.69,18.84,112713.0,16.7896,16.9151,16.7538,16.8883,112713.0
2020-06-12 11:35:00,18.85,18.98,18.81,18.91,180465.0,16.8972,17.0137,16.8614,16.951,180465.0
2020-06-12 11:40:00,18.91,18.96,18.8,18.82,104984.0,16.951,16.9958,16.8524,16.8703,104984.0
2020-06-12 11:45:00,18.82,18.95,18.81,18.89,71702.0,16.8703,16.9869,16.8614,16.9331,71702.0
2020-06-12 11:50:00,18.89,18.9,18.8,18.88,56896.0,16.9331,16.942,16.8524,16.9241,56896.0
2020-06-12 11:55:00,18.88,18.98,18.86,18.97,173202.0,16.9241,17.0137,16.9062,17.0048,173202.0
2020-06-12 12:00:00,18.97,18.99,18.89,18.98,144953.0,17.0048,17.0227,16.9331,17.0137,144953.0
2020-06-12 12:05:00,18.98,19.03,18.94,18.95,138339.0,17.0137,17.0586,16.9779,16.9869,138339.0
2020-06-12 12:10:00,18.94,18.95,18.85,18.93,107094.0,16.9779,16.9869,16.8972,16.9689,107094.0
2020-06-12 12:15:00,18.93,18.97,18.89,18.96,70032.0,16.9689,17.0048,16.9331,16.9958,70032.0
2020-06-12 12:20:00,18.95,18.95,18.78,18.79,81005.0,16.9869,16.9869,16.8345,16.8434,81005.0
2020-06-12 12:25:00,18.8,18.88,18.74,18.84,114590.0,16.8524,16.9241,16.7986,16.8883,114590.0
2020-06-12 12:30:00,18.84,18.84,18.76,18.79,96871.0,16.8883,16.8883,16.8165,16.8434,96871.0
2020-06-12 12:35:00,18.79,18.87,18.79,18.87,61728.0,16.8434,16.9151,16.8434,16.9151,61728.0
2020-06-12 12:40:00,18.86,18.95,18.86,18.89,68448.0,16.9062,16.9869,16.9062,16.9331,68448.0
2020-06-12 12:45:00,18.88,18.89,18.76,18.82,91209.0,16.9241,16.9331,16.8165,16.8703,91209.0
2020-06-12 12:50:00,18.83,18.92,18.83,18.91,43828.0,16.8793,16.96,16.8793,16.951,43828.0
2020-06-12 12:55:00,18.91,18.99,18.88,18.93,51117.0,16.951,17.0227,16.9241,16.9689,51117.0
2020-06-12 13:00:00,18.94,18.95,18.82,18.82,47796.0,16.9779,16.9869,16.8703,16.8703,47796.0
2020-06-12 13:05:00,18.83,18.88,18.81,18.86,53094.0,16.8793,16.9241,16.8614,16.9062,53094.0
2020-06-12 13:10:00,18.85,18.93,18.84,18.91,64588.0,16.8972,16.9689,16.8883,16.951,64588.0
2020-06-12 13:15:00,18.91,18.92,18.84,18.88,60582.0,16.951,16.96,16.8883,16.9241,60582.0
2020-06-12 13:20:00,18.88,18.98,18.87,18.9,66533.0,16.9241,17.0137,16.9151,16.942,66533.0
2020-06-12 13:25:00,18.9,18.98,18.9,18.92,76275.0,16.942,17.0137,16.942,16.96,76275.0
2020-06-12 13:30:00,18.91,18.94,18.78,18.79,90298.0,16.951,16.9779,16.8345,16.8434,90298.0
2020-06-12 13:35:00,18.79,18.83,18.67,18.69,112251.0,16.8434,16.8793,16.7359,16.7538,112251.0
2020-06-12 13:40:00,18.69,18.76,18.66,18.68,53862.0,16.7538,16.8165,16.7269,16.7448,53862.0
2020-06-12 13:45:00,18.68,18.68,18.55,18.57,90155.0,16.7448,16.7448,16.6283,16.6462,90155.0
2020-06-12 13:50:00,18.57,18.62,18.51,18.6,60218.0,16.6462,16.691,16.5924,16.6731,60218.0
2020-06-12 13:55:00,18.6,18.68,18.5,18.51,86211.0,16.6731,16.7448,16.5835,16.5924,86211.0
2020-06-12 14:00:00,18.51,18.59,18.46,18.51,155485.0,16.5924,16.6641,16.5476,16.5924,155485.0
2020-06-12 14:05:00,18.5,18.53,18.44,18.5,117829.0,16.5835,16.6104,16.5297,16.5835,117829.0
2020-06-12 14:10:00,18.5,18.66,18.49,18.55,233312.0,16.5835,16.7269,16.5745,16.6283,233312.0
2020-06-12 14:15:00,18.56,18.6,18.47,18.52,99213.0,16.6373,16.6731,16.5566,16.6014,99213.0
2020-06-12 14:20:00,18.52,18.55,18.46,18.52,107993.0,16.6014,16.6283,16.5476,16.6014,107993.0
2020-06-12 14:25:00,18.53,18.61,18.52,18.61,57519.0,16.6104,16.6821,16.6014,16.6821,57519.0
2020-06-12 14:30:00,18.61,18.78,18.6,18.71,136458.0,16.6821,16.8345,16.6731,16.7717,136458.0
2020-06-12 14:35:00,18.72,18.73,18.63,18.64,143274.0,16.7807,16.7896,16.7,16.709,143274.0
2020-06-12 14:40:00,18.64,18.65,18.55,18.61,89444.0,16.709,16.7179,16.6283,16.6821,89444.0
2020-06-12 14:45:00,18.6,18.67,18.6,18.62,103686.0,16.6731,16.7359,16.6731,16.691,103686.0
2020-06-12 14:50:00,18.62,18.71,18.59,18.7,104043.0,16.691,16.7717,16.6641,16.7628,104043.0
2020-06-12 14:55:00,18.7,18.73,18.65,18.72,90495.0,16.7628,16.7896,16.7179,16.7807,90495.0
2020-06-12 15:00:00,18.72,18.85,18.72,18.8,105391.0,16.7807,16.8972,16.7807,16.8524,105391.0
2020-06-12 15:05:00,18.8,18.93,18.8,18.88,101341.0,16.8524,16.9689,16.8524,16.9241,101341.0
2020-06-12 15:10:00,18.89,18.9,18.84,18.9,135690.0,16.9331,16.942,16.8883,16.942,135690.0
2020-06-12 15:15:00,18.89,18.92,18.77,18.89,141464.0,16.9331,16.96,16.8255,16.9331,141464.0
2020-06-12 15:20:00,18.89,18.9,18.74,18.75,79090.0,16.9331,16.942,16.7986,16.8076,79090.0
2020-06-12 15:25:00,18.75,18.87,18.74,18.87,105719.0,16.8076,16.9151,16.7986,16.9151,105719.0
2020-06-12 15:30:00,18.86,18.92,18.82,18.91,120792.0,16.9062,16.96,16.8703,16.951,120792.0
2020-06-12 15:35:00,18.91,18.97,18.89,18.94,121988.0,16.951,17.0048,16.9331,16.9779,121988.0
2020-06-12 15:40:00,18.95,18.98,18.91,18.95,191410.0,16.9869,17.0137,16.951,16.9869,191410.0
2020-06-12 15:45:00,18.95,19.07,18.95,19.06,271230.0,16.9869,17.0944,16.9869,17.0855,271230.0
2020-06-12 15:50:00,19.07,19.15,18.98,19.07,298760.0,17.0944,17.1661,17.0137,17.0944,298760.0
2020-06-12 15:55:00,19.07,19.07,18.98,18.99,830682.0,17.0944,17.0944,17.0137,17.0227,830682.0
2020-06-15 09:30:00,17.98,18.09,17.71,17.89,747187.0,16.1173,16.2159,15.8753,16.0367,747187.0
2020-06-15 09:35:00,17.89,18.11,17.81,17.99,482050.0,16.0367,16.2339,15.965,16.1263,482050.0
2020-06-15 09:40:00,18.0,18.25,17.94,18.18,313527.0,16.1353,16.3594,16.0815,16.2966,313527.0
2020-06-15 09:45:00,18.17,18.3,18.06,18.1,259344.0,16.2877,16.4042,16.1891,16.2249,259344.0
2020-06-15 09:50:00,18.1,18.33,18.08,18.26,188832.0,16.2249,16.4311,16.207,16.3683,188832.0
2020-06-15 09:55:00,18.27,18.3,17.98,18.0,260762.0,16.3773,16.4042,16.1173,16.1353,260762.0
2020-06-15 10:00:00,18.0,18.12,17.94,18.08,182739.0,16.1353,16.2428,16.0815,16.207,182739.0
2020-06-15 10:05:00,18.09,18.29,18.08,18.22,140579.0,16.2159,16.3952,16.207,16.3325,140579.0
2020-06-15 10:10:00,18.21,18.3,18.17,18.25,154667.0,16.3235,16.4042,16.2877,16.3594,154667.0
2020-06-15 10:15:00,18.24,18.42,18.19,18.4,247032.0,16.3504,16.5118,16.3056,16.4938,247032.0
2020-06-15 10:20:00,18.41,18.41,18.27,18.27,146446.0,16.5028,16.5028,16.3773,16.3773,146446.0
2020-06-15 10:25:00,18.27,18.35,18.27,18.27,78009.0,16.3773,16.449,16.3773,16.3773,78009.0
2020-06-15 10:30:00,18.27,18.44,18.23,18.4,126118.0,16.3773,16.5297,16.3414,16.4938,126118.0
2020-06-15 10:35:00,18.38,18.45,18.32,18.38,87328.0,16.4759,16.5387,16.4221,16.4759,87328.0
2020-06-15 10:40:00,18.37,18.52,18.31,18.5,139549.0,16.4669,16.6014,16.4132,16.5835,139549.0
2020-06-15 10:45:00,18.5,18.6,18.48,18.52,104166.0,16.5835,16.6731,16.5655,16.6014,104166.0
2020-06-15 10:50:00,18.53,18.66,18.5,18.61,81868.0,16.6104,16.7269,16.5835,16.6821,81868.0
2020-06-15 10:55:00,18.61,18.69,18.59,18.63,96447.0,16.6821,16.7538,16.6641,16.7,96447.0
2020-06-15 11:00:00,18.64,18.8,18.61,18.78,97937.0,16.709,16.8524,16.6821,16.8345,97937.0
2020-06-15 11:05:00,18.78,18.85,18.75,18.8,96722.0,16.8345,16.8972,16.8076,16.8524,96722.0
2020-06-15 11:10:00,18.8,18.84,18.73,18.8,63069.0,16.8524,16.8883,16.7896,16.8524,63069.0
2020-06-15 11:15:00,18.8,18.8,18.68,18.76,115142.0,16.8524,16.8524,16.7448,16.8165,115142.0
2020-06-15 11:20:00,18.75,18.78,18.63,18.75,77936.0,16.8076,16.8345,16.7,16.8076,77936.0
2020-06-15 11:25:00,18.75,18.77,18.64,18.65,141500.0,16.8076,16.8255,16.709,16.7179,141500.0
2020-06-15 11:30:00,18.65,18.68,18.6,18.63,119368.0,16.7179,16.7448,16.6731,16.7,119368.0
2020-06-15 11:35:00,18.64,18.73,18.61,18.67,95910.0,16.709,16.7896,16.6821,16.7359,95910.0
2020-06-15 11:40:00,18.68,18.71,18.6,18.61,81195.0,16.7448,16.7717,16.6731,16.6821,81195.0
2020-06-15 11:45:00,18.61,18.63,18.55,18.6,95342.0,16.6821,16.7,16.6283,16.6731,95342.0
2020-06-15 11:50:00,18.6,18.69,18.59,18.61,79191.0,16.6731,16.7538,16.6641,16.6821,79191.0
2020-06-15 11:55:00,18.62,18.69,18.61,18.63,48876.0,16.691,16.7538,16.6821,16.7,48876.0
2020-06-15 12:00:00,18.62,18.76,18.59,18.73,93654.0,16.691,16.8165,16.6641,16.7896,93654.0
2020-06-15 12:05:00,18.73,18.87,18.72,18.84,162374.0,16.7896,16.9151,16.7807,16.8883,162374.0
2020-06-15 12:10:00,18.83,18.88,18.8,18.85,77293.0,16.8793,16.9241,16.8524,16.8972,77293.0
2020-06-15 12:15:00,18.86,18.95,18.86,18.92,85050.0,16.9062,16.9869,16.9062,16.96,85050.0
2020-06-15 12:20:00,18.92,18.94,18.88,18.94,64312.0,16.96,16.9779,16.9241,16.9779,64312.0
2020-06-15 12:25:00,18.95,18.96,18.89,18.92,69792.0,16.9869,16.9958,16.9331,16.96,69792.0
2020-06-15 12:30:00,18.92,18.95,18.85,18.85,114126.0,16.96,16.9869,16.8972,16.8972,114126.0
2020-06-15 12:35:00,18.86,18.98,18.85,18.98,80538.0,16.9062,17.0137,16.8972,17.0137,80538.0
2020-06-15 12:40:00,18.97,19.08,18.95,19.08,102550.0,17.0048,17.1034,16.9869,17.1034,102550.0
2020-06-15 12:45:00,19.07,19.11,19.01,19.1,58805.0,17.0944,17.1303,17.0406,17.1213,58805.0
2020-06-15 12:50:00,19.1,19.18,19.09,19.17,147657.0,17.1213,17.193,17.1124,17.1841,147657.0
2020-06-15 12:55:00,19.18,19.26,19.14,19.23,86616.0,17.193,17.2647,17.1572,17.2378,86616.0
2020-06-15 13:00:00,19.23,19.29,19.2,19.28,130453.0,17.2378,17.2916,17.211,17.2827,130453.0
2020-06-15 13:05:00,19.28,19.41,19.26,19.4,82278.0,17.2827,17.3992,17.2647,17.3902,82278.0
2020-06-15 13:10:00,19.39,19.41,19.25,19.29,107059.0,17.3813,17.3992,17.2558,17.2916,107059.0
2020-06-15 13:15:00,19.29,19.37,19.26,19.27,61783.0,17.2916,17.3633,17.2647,17.2737,61783.0
2020-06-15 13:20:00,19.26,19.3,19.15,19.19,102661.0,17.2647,17.3006,17.1661,17.202,102661.0
2020-06-15 13:25:00,19.19,19.27,19.19,19.21,58510.0,17.202,17.2737,17.202,17.2199,58510.0
2020-06-15 13:30:00,19.21,19.22,19.08,19.12,76602.0,17.2199,17.2289,17.1034,17.1392,76602.0
2020-06-15 13:35:00,19.11,19.23,19.11,19.21,56425.0,17.1303,17.2378,17.1303,17.2199,56425.0
2020-06-15 13:40:00,19.21,19.23,19.12,19.16,69744.0,17.2199,17.2378,17.1392,17.1751,69744.0
2020-06-15 13:45:00,19.16,19.16,19.04,19.05,53180.0,17.1751,17.1751,17.0675,17.0765,53180.0
2020-06-15 13:50:00,19.04,19.16,19.04,19.12,71097.0,17.0675,17.1751,17.0675,17.1392,71097.0
2020-06-15 13:55:00,19.12,19.12,19.07,19.09,63754.0,17.1392,17.1392,17.0944,17.1124,63754.0
2020-06-15 14:00:00,19.09,19.43,19.09,19.39,165593.0,17.1124,17.4171,17.1124,17.3813,165593.0
2020-06-15 14:05:00,19.4,19.52,19.39,19.47,197212.0,17.3902,17.4978,17.3813,17.453,197212.0
2020-06-15 14:10:00,19.46,19.52,19.42,19.48,103199.0,17.444,17.4978,17.4082,17.4619,103199.0
2020-06-15 14:15:00,19.49,19.61,19.49,19.54,127757.0,17.4709,17.5785,17.4709,17.5157,127757.0
2020-06-15 14:20:00,19.53,19.55,19.44,19.52,99928.0,17.5068,17.5247,17.4261,17.4978,99928.0
2020-06-15 14:25:00,19.52,19.54,19.47,19.49,81015.0,17.4978,17.5157,17.453,17.4709,81015.0
2020-06-15 14:30:00,19.49,19.53,19.32,19.33,153767.0,17.4709,17.5068,17.3185,17.3275,153767.0
2020-06-15 14:35:00,19.33,19.42,19.33,19.39,76045.0,17.3275,17.4082,17.3275,17.3813,76045.0
2020-06-15 14:40:00,19.39,19.44,19.37,19.39,78433.0,17.3813,17.4261,17.3633,17.3813,78433.0
2020-06-15 14:45:00,19.4,19.49,19.4,19.48,118290.0,17.3902,17.4709,17.3902,17.4619,118290.0
2020-06-15 14:50:00,19.47,19.51,19.37,19.38,97054.0,17.453,17.4888,17.3633,17.3723,97054.0
2020-06-15 14:55:00,19.37,19.41,19.34,19.39,68492.0,17.3633,17.3992,17.3365,17.3813,68492.0
2020-06-15 15:00:00,19.39,19.52,19.38,19.51,74948.0,17.3813,17.4978,17.3723,17.4888,74948.0
2020-06-15 15:05:00,19.51,19.54,19.46,19.54,93543.0,17.4888,17.5157,17.444,17.5157,93543.0
2020-06-15 15:10:00,19.54,19.59,19.5,19.56,173610.0,17.5157,17.5606,17.4799,17.5337,173610.0
2020-06-15 15:15:00,19.55,19.6,19.51,19.52,94889.0,17.5247,17.5695,17.4888,17.4978,94889.0
2020-06-15 15:20:00,19.52,19.53,19.42,19.46,128819.0,17.4978,17.5068,17.4082,17.444,128819.0
2020-06-15 15:25:00,19.46,19.51,19.35,19.37,215025.0,17.444,17.4888,17.3454,17.3633,215025.0
2020-06-15 15:30:00,19.37,19.41,19.18,19.21,204398.0,17.3633,17.3992,17.193,17.2199,204398.0
2020-06-15 15:35:00,19.2,19.28,19.14,19.27,164488.0,17.211,17.2827,17.1572,17.2737,164488.0
2020-06-15 15:40:00,19.26,19.28,19.17,19.26,172083.0,17.2647,17.2827,17.1841,17.2647,172083.0
2020-06-15 15:45:00,19.26,19.32,19.23,19.27,190131.0,17.2647,17.3185,17.2378,17.2737,190131.0
2020-06-15 15:50:00,19.26,19.35,19.24,19.31,226121.0,17.2647,17.3454,17.2468,17.3096,226121.0
2020-06-15 15:55:00,19.31,19.34,19.28,19.32,517095.0,17.3096,17.3365,17.2827,17.3185,517095.0
2020-06-16 09:30:00,20.58,20.67,20.2,20.21,797720.0,18.448,18.5287,18.1074,18.1163,797720.0
2020-06-16 09:35:00,20.22,20.43,20.18,20.35,367647.0,18.1253,18.3135,18.0894,18.2418,367647.0
2020-06-16 09:40:00,20.35,20.37,20.13,20.14,220599.0,18.2418,18.2597,18.0446,18.0536,220599.0
2020-06-16 09:45:00,20.14,20.32,20.13,20.14,285264.0,18.0536,18.2149,18.0446,18.0536,285264.0
2020-06-16 09:50:00,20.14,20.25,20.08,20.13,235425.0,18.0536,18.1522,17.9998,18.0446,235425.0
2020-06-16 09:55:00,20.13,20.33,20.12,20.32,296250.0,18.0446,18.2239,18.0356,18.2149,296250.0
2020-06-16 10:00:00,20.32,20.53,20.27,20.49,281269.0,18.2149,18.4032,18.1701,18.3673,281269.0
2020-06-16 10:05:00,20.48,20.53,20.33,20.34,148707.0,18.3584,18.4032,18.2239,18.2329,148707.0
2020-06-16 10:10:00,20.34,20.44,20.28,20.39,147313.0,18.2329,18.3225,18.1791,18.2777,147313.0
2020-06-16 10:15:00,20.38,20.45,20.34,20.36,130053.0,18.2687,18.3315,18.2329,18.2508,130053.0
2020-06-16 10:20:00,20.35,20.36,20.22,20.23,136374.0,18.2418,18.2508,18.1253,18.1343,136374.0
2020-06-16 10:25:00,20.22,20.35,20.21,20.3,79685.0,18.1253,18.2418,18.1163,18.197,79685.0
2020-06-16 10:30:00,20.3,20.31,20.06,20.06,178895.0,18.197,18.206,17.9819,17.9819,178895.0
2020-06-16 10:35:00,20.06,20.08,19.84,19.94,190881.0,17.9819,17.9998,17.7847,17.8743,190881.0
2020-06-16 10:40:00,19.94,19.95,19.81,19.9,130480.0,17.8743,17.8833,17.7578,17.8384,130480.0
2020-06-16 10:45:00,19.89,20.0,19.76,19.98,173310.0,17.8295,17.9281,17.7129,17.9102,173310.0
2020-06-16 10:50:00,19.97,19.97,19.61,19.65,234578.0,17.9012,17.9012,17.5785,17.6143,234578.0
2020-06-16 10:55:00,19.65,19.65,19.35,19.39,294532.0,17.6143,17.6143,17.3454,17.3813,294532.0
2020-06-16 11:00:00,19.39,19.52,19.17,19.52,409357.0,17.3813,17.4978,17.1841,17.4978,409357.0
2020-06-16 11:05:00,19.52,19.61,19.42,19.51,188663.0,17.4978,17.5785,17.4082,17.4888,188663.0
2020-06-16 11:10:00,19.52,19.61,19.38,19.59,131199.0,17.4978,17.5785,17.3723,17.5606,131199.0
2020-06-16 11:15:00,19.6,19.72,19.58,19.61,167719.0,17.5695,17.6771,17.5516,17.5785,167719.0
2020-06-16 11:20:00,19.6,19.76,19.59,19.75,167064.0,17.5695,17.7129,17.5606,17.704,167064.0
2020-06-16 11:25:00,19.76,19.89,19.69,19.87,290080.0,17.7129,17.8295,17.6502,17.8115,290080.0
2020-06-16 11:30:00,19.87,20.02,19.79,19.96,354701.0,17.8115,17.946,17.7398,17.8922,354701.0
2020-06-16 11:35:00,19.98,20.01,19.76,19.78,149677.0,17.9102,17.937,17.7129,17.7309,149677.0
2020-06-16 11:40:00,19.79,19.84,19.76,19.82,94814.0,17.7398,17.7847,17.7129,17.7667,94814.0
2020-06-16 11:45:00,19.82,19.96,19.81,19.94,81938.0,17.7667,17.8922,17.7578,17.8743,81938.0
2020-06-16 11:50:00,19.95,19.98,19.77,19.8,97630.0,17.8833,17.9102,17.7219,17.7488,97630.0
2020-06-16 11:55:00,19.81,19.81,19.69,19.76,95035.0,17.7578,17.7578,17.6502,17.7129,95035.0
2020-06-16 12:00:00,19.78,19.81,19.63,19.69,100895.0,17.7309,17.7578,17.5964,17.6502,100895.0
2020-06-16 12:05:00,19.69,19.71,19.62,19.67,73869.0,17.6502,17.6681,17.5874,17.6323,73869.0
2020-06-16 12:10:00,19.68,19.71,19.62,19.7,57183.0,17.6412,17.6681,17.5874,17.6592,57183.0
2020-06-16 12:15:00,19.71,19.74,19.66,19.73,64998.0,17.6681,17.695,17.6233,17.6861,64998.0
2020-06-16 12:20:00,19.74,19.77,19.72,19.74,37990.0,17.695,17.7219,17.6771,17.695,37990.0
2020-06-16 12:25:00,19.75,19.81,19.73,19.79,34649.0,17.704,17.7578,17.6861,17.7398,34649.0
2020-06-16 12:30:00,19.79,19.9,19.79,19.89,84795.0,17.7398,17.8384,17.7398,17.8295,84795.0
2020-06-16 12:35:00,19.89,19.97,19.88,19.93,60623.0,17.8295,17.9012,17.8205,17.8653,60623.0
2020-06-16 12:40:00,19.93,19.99,19.9,19.98,41623.0,17.8653,17.9191,17.8384,17.9102,41623.0
2020-06-16 12:45:00,19.99,19.99,19.89,19.91,42474.0,17.9191,17.9191,17.8295,17.8474,42474.0
2020-06-16 12:50:00,19.91,19.94,19.87,19.88,60215.0,17.8474,17.8743,17.8115,17.8205,60215.0
2020-06-16 12:55:00,19.88,19.93,19.83,19.87,250934.0,17.8205,17.8653,17.7757,17.8115,250934.0
2020-06-16 13:00:00,19.88,19.95,19.87,19.91,254767.0,17.8205,17.8833,17.8115,17.8474,254767.0
2020-06-16 13:05:00,19.9,19.93,19.85,19.87,209579.0,17.8384,17.8653,17.7936,17.8115,209579.0
2020-06-16 13:10:00,19.88,19.9,19.72,19.73,187780.0,17.8205,17.8384,17.6771,17.6861,187780.0
2020-06-16 13:15:00,19.74,19.8,19.68,19.79,294678.0,17.695,17.7488,17.6412,17.7398,294678.0
2020-06-16 13:20:00,19.78,19.79,19.72,19.78,90058.0,17.7309,17.7398,17.6771,17.7309,90058.0
2020-06-16 13:25:00,19.77,19.79,19.69,19.7,75489.0,17.7219,17.7398,17.6502,17.6592,75489.0
2020-06-16 13:30:00,19.7,19.76,19.67,19.7,77320.0,17.6592,17.7129,17.6323,17.6592,77320.0
2020-06-16 13:35:00,19.69,19.73,19.65,19.7,55037.0,17.6502,17.6861,17.6143,17.6592,55037.0
2020-06-16 13:40:00,19.69,19.8,19.69,19.78,125030.0,17.6502,17.7488,17.6502,17.7309,125030.0
2020-06-16 13:45:00,19.78,19.79,19.67,19.69,132761.0,17.7309,17.7398,17.6323,17.6502,132761.0
2020-06-16 13:50:00,19.69,19.75,19.59,19.62,131458.0,17.6502,17.704,17.5606,17.5874,131458.0
2020-06-16 13:55:00,19.61,19.65,19.56,19.64,174314.0,17.5785,17.6143,17.5337,17.6054,174314.0
2020-06-16 14:00:00,19.64,19.75,19.63,19.74,154866.0,17.6054,17.704,17.5964,17.695,154866.0
2020-06-16 14:05:00,19.74,19.8,19.73,19.78,80301.0,17.695,17.7488,17.6861,17.7309,80301.0
2020-06-16 14:10:00,19.79,19.94,19.75,19.89,156284.0,17.7398,17.8743,17.704,17.8295,156284.0
2020-06-16 14:15:00,19.88,19.96,19.86,19.91,110042.0,17.8205,17.8922,17.8026,17.8474,110042.0
2020-06-16 14:20:00,19.92,19.96,19.76,19.9,133557.0,17.8564,17.8922,17.7129,17.8384,133557.0
2020-06-16 14:25:00,19.9,19.94,19.87,19.93,72401.0,17.8384,17.8743,17.8115,17.8653,72401.0
2020-06-16 14:30:00,19.93,20.02,19.93,19.96,111039.0,17.8653,17.946,17.8653,17.8922,111039.0
2020-06-16 14:35:00,19.96,20.01,19.93,19.99,77533.0,17.8922,17.937,17.8653,17.9191,77533.0
2020-06-16 14:40:00,20.0,20.02,19.94,19.98,46555.0,17.9281,17.946,17.8743,17.9102,46555.0
2020-06-16 14:45:00,19.98,19.98,19.9,19.93,54215.0,17.9102,17.9102,17.8384,17.8653,54215.0
2020-06-16 14:50:00,19.93,19.94,19.76,19.84,162154.0,17.8653,17.8743,17.7129,17.7847,162154.0
2020-06-16 14:55:00,19.84,19.84,19.72,19.73,147168.0,17.7847,17.7847,17.6771,17.6861,147168.0
2020-06-16 15:00:00,19.73,19.74,19.6,19.63,223005.0,17.6861,17.695,17.5695,17.5964,223005.0
2020-06-16 15:05:00,19.64,19.67,19.51,19.54,202565.0,17.6054,17.6323,17.4888,17.5157,202565.0
2020-06-16 15:10:00,19.54,19.57,19.49,19.51,260942.0,17.5157,17.5426,17.4709,17.4888,260942.0
2020-06-16 15:15:00,19.5,19.51,19.38,19.41,239012.0,17.4799,17.4888,17.3723,17.3992,239012.0
2020-06-16 15:20:00,19.42,19.52,19.41,19.51,187222.0,17.4082,17.4978,17.3992,17.4888,187222.0
2020-06-16 15:25:00,19.5,19.57,19.49,19.54,262334.0,17.4799,17.5426,17.4709,17.5157,262334.0
2020-06-16 15:30:00,19.53,19.56,19.49,19.52,324873.0,17.5068,17.5337,17.4709,17.4978,324873.0
2020-06-16 15:35:00,19.53,19.56,19.47,19.5,371338.0,17.5068,17.5337,17.453,17.4799,371338.0
2020-06-16 15:40:00,19.49,19.51,19.44,19.49,439480.0,17.4709,17.4888,17.4261,17.4709,439480.0
2020-06-16 15:45:00,19.49,19.55,19.44,19.49,352903.0,17.4709,17.5247,17.4261,17.4709,352903.0
2020-06-16 15:50:00,19.53,19.59,19.44,19.48,436299.0,17.5068,17.5606,17.4261,17.4619,436299.0
2020-06-16 15:55:00,19.48,19.56,19.43,19.55,805470.0,17.4619,17.5337,17.4171,17.5247,805470.0
2020-06-17 09:30:00,19.51,19.59,19.34,19.46,409116.0,17.4888,17.5606,17.3365,17.444,409116.0
2020-06-17 09:35:00,19.46,19.52,19.34,19.38,283121.0,17.444,17.4978,17.3365,17.3723,283121.0
2020-06-17 09:40:00,19.37,19.63,19.27,19.55,243664.0,17.3633,17.5964,17.2737,17.5247,243664.0
2020-06-17 09:45:00,19.55,19.56,19.39,19.47,141524.0,17.5247,17.5337,17.3813,17.453,141524.0
2020-06-17 09:50:00,19.48,19.58,19.43,19.56,323017.0,17.4619,17.5516,17.4171,17.5337,323017.0
2020-06-17 09:55:00,19.57,19.58,19.41,19.53,365304.0,17.5426,17.5516,17.3992,17.5068,365304.0
2020-06-17 10:00:00,19.52,19.66,19.5,19.55,352223.0,17.4978,17.6233,17.4799,17.5247,352223.0
2020-06-17 10:05:00,19.55,19.77,19.54,19.75,377071.0,17.5247,17.7219,17.5157,17.704,377071.0
2020-06-17 10:10:00,19.74,19.77,19.66,19.68,441178.0,17.695,17.7219,17.6233,17.6412,441178.0
2020-06-17 10:15:00,19.68,19.84,19.65,19.69,459340.0,17.6412,17.7847,17.6143,17.6502,459340.0
2020-06-17 10:20:00,19.7,19.72,19.49,19.5,321890.0,17.6592,17.6771,17.4709,17.4799,321890.0
2020-06-17 10:25:00,19.5,19.63,19.46,19.59,284368.0,17.4799,17.5964,17.444,17.5606,284368.0
2020-06-17 10:30:00,19.59,19.73,19.55,19.66,329831.0,17.5606,17.6861,17.5247,17.6233,329831.0
2020-06-17 10:35:00,19.66,19.84,19.65,19.82,130368.0,17.6233,17.7847,17.6143,17.7667,130368.0
2020-06-17 10:40:00,19.82,19.85,19.72,19.83,116322.0,17.7667,17.7936,17.6771,17.7757,116322.0
2020-06-17 10:45:00,19.83,19.86,19.78,19.84,149337.0,17.7757,17.8026,17.7309,17.7847,149337.0
2020-06-17 10:50:00,19.84,19.98,19.83,19.96,181091.0,17.7847,17.9102,17.7757,17.8922,181091.0
2020-06-17 10:55:00,19.97,20.04,19.94,19.96,232568.0,17.9012,17.9639,17.8743,17.8922,232568.0
2020-06-17 11:00:00,19.97,19.98,19.83,19.85,126016.0,17.9012,17.9102,17.7757,17.7936,126016.0
2020-06-17 11:05:00,19.85,19.91,19.73,19.74,162471.0,17.7936,17.8474,17.6861,17.695,162471.0
2020-06-17 11:10:00,19.74,19.79,19.7,19.76,108455.0,17.695,17.7398,17.6592,17.7129,108455.0
2020-06-17 11:15:00,19.76,19.78,19.67,19.7,189388.0,17.7129,17.7309,17.6323,17.6592,189388.0
2020-06-17 11:20:00,19.7,19.74,19.69,19.72,126137.0,17.6592,17.695,17.6502,17.6771,126137.0
2020-06-17 11:25:00,19.71,19.72,19.64,19.67,178704.0,17.6681,17.6771,17.6054,17.6323,178704.0
2020-06-17 11:30:00,19.68,19.7,19.63,19.68,117925.0,17.6412,17.6592,17.5964,17.6412,117925.0
2020-06-17 11:35:00,19.68,19.77,19.66,19.69,164023.0,17.6412,17.7219,17.6233,17.6502,164023.0
2020-06-17 11:40:00,19.69,19.79,19.68,19.78,86792.0,17.6502,17.7398,17.6412,17.7309,86792.0
2020-06-17 11:45:00,19.79,19.87,19.78,19.82,80514.0,17.7398,17.8115,17.7309,17.7667,80514.0
2020-06-17 11:50:00,19.82,19.83,19.75,19.76,63436.0,17.7667,17.7757,17.704,17.7129,63436.0
2020-06-17 11:55:00,19.76,19.83,19.75,19.78,52460.0,17.7129,17.7757,17.704,17.7309,52460.0
2020-06-17 12:00:00,19.79,19.79,19.73,19.76,54380.0,17.7398,17.7398,17.6861,17.7129,54380.0
2020-06-17 12:05:00,19.76,19.82,19.73,19.79,75937.0,17.7129,17.7667,17.6861,17.7398,75937.0
2020-06-17 12:10:00,19.79,19.79,19.72,19.75,65052.0,17.7398,17.7398,17.6771,17.704,65052.0
2020-06-17 12:15:00,19.75,19.78,19.73,19.75,71733.0,17.704,17.7309,17.6861,17.704,71733.0
2020-06-17 12:20:00,19.76,19.76,19.69,19.72,81724.0,17.7129,17.7129,17.6502,17.6771,81724.0
2020-06-17 12:25:00,19.73,19.77,19.71,19.74,68885.0,17.6861,17.7219,17.6681,17.695,68885.0
2020-06-17 12:30:00,19.74,19.83,19.74,19.77,75514.0,17.695,17.7757,17.695,17.7219,75514.0
2020-06-17 12:35:00,19.77,19.79,19.76,19.79,36183.0,17.7219,17.7398,17.7129,17.7398,36183.0
2020-06-17 12:40:00,19.79,19.79,19.71,19.74,47173.0,17.7398,17.7398,17.6681,17.695,47173.0
2020-06-17 12:45:00,19.75,19.75,19.69,19.72,49380.0,17.704,17.704,17.6502,17.6771,49380.0
2020-06-17 12:50:00,19.72,19.75,19.7,19.73,57330.0,17.6771,17.704,17.6592,17.6861,57330.0
2020-06-17 12:55:00,19.73,19.79,19.7,19.79,45185.0,17.6861,17.7398,17.6592,17.7398,45185.0
2020-06-17 13:00:00,19.79,19.86,19.78,19.84,83667.0,17.7398,17.8026,17.7309,17.7847,83667.0
2020-06-17 13:05:00,19.84,19.9,19.83,19.88,76227.0,17.7847,17.8384,17.7757,17.8205,76227.0
2020-06-17 13:10:00,19.88,19.89,19.85,19.86,38630.0,17.8205,17.8295,17.7936,17.8026,38630.0
2020-06-17 13:15:00,19.87,19.88,19.83,19.85,48568.0,17.8115,17.8205,17.7757,17.7936,48568.0
2020-06-17 13:20:00,19.85,19.87,19.81,19.83,59433.0,17.7936,17.8115,17.7578,17.7757,59433.0
2020-06-17 13:25:00,19.82,19.9,19.82,19.88,72795.0,17.7667,17.8384,17.7667,17.8205,72795.0
2020-06-17 13:30:00,19.88,19.89,19.85,19.86,55076.0,17.8205,17.8295,17.7936,17.8026,55076.0
2020-06-17 13:35:00,19.85,19.91,19.85,19.89,71897.0,17.7936,17.8474,17.7936,17.8295,71897.0
2020-06-17 13:40:00,19.89,19.92,19.88,19.89,53102.0,17.8295,17.8564,17.8205,17.8295,53102.0
2020-06-17 13:45:00,19.89,19.9,19.83,19.86,58419.0,17.8295,17.8384,17.7757,17.8026,58419.0
2020-06-17 13:50:00,19.86,19.88,19.84,19.87,91839.0,17.8026,17.8205,17.7847,17.8115,91839.0
2020-06-17 13:55:00,19.86,19.87,19.78,19.79,68250.0,17.8026,17.8115,17.7309,17.7398,68250.0
2020-06-17 14:00:00,19.79,19.82,19.78,19.79,59989.0,17.7398,17.7667,17.7309,17.7398,59989.0
2020-06-17 14:05:00,19.8,19.86,19.8,19.86,56459.0,17.7488,17.8026,17.7488,17.8026,56459.0
2020-06-17 14:10:00,19.86,19.89,19.83,19.83,62787.0,17.8026,17.8295,17.7757,17.7757,62787.0
2020-06-17 14:15:00,19.84,19.85,19.79,19.8,53106.0,17.7847,17.7936,17.7398,17.7488,53106.0
2020-06-17 14:20:00,19.8,19.83,19.78,19.79,69610.0,17.7488,17.7757,17.7309,17.7398,69610.0
2020-06-17 14:25:00,19.79,19.79,19.75,19.77,149158.0,17.7398,17.7398,17.704,17.7219,149158.0
2020-06-17 14:30:00,19.77,19.77,19.73,19.73,114555.0,17.7219,17.7219,17.6861,17.6861,114555.0
2020-06-17 14:35:00,19.73,19.79,19.72,19.77,75330.0,17.6861,17.7398,17.6771,17.7219,75330.0
2020-06-17 14:40:00,19.77,19.85,19.77,19.81,66204.0,17.7219,17.7936,17.7219,17.7578,66204.0
2020-06-17 14:45:00,19.81,19.85,19.78,19.85,77779.0,17.7578,17.7936,17.7309,17.7936,77779.0
2020-06-17 14:50:00,19.85,19.88,19.8,19.8,72676.0,17.7936,17.8205,17.7488,17.7488,72676.0
2020-06-17 14:55:00,19.81,19.82,19.74,19.75,99982.0,17.7578,17.7667,17.695,17.704,99982.0
2020-06-17 15:00:00,19.75,19.78,19.7,19.75,122166.0,17.704,17.7309,17.6592,17.704,122166.0
2020-06-17 15:05:00,19.75,19.76,19.71,19.73,93412.0,17.704,17.7129,17.6681,17.6861,93412.0
2020-06-17 15:10:00,19.73,19.74,19.7,19.71,75343.0,17.6861,17.695,17.6592,17.6681,75343.0
2020-06-17 15:15:00,19.71,19.77,19.7,19.71,138812.0,17.6681,17.7219,17.6592,17.6681,138812.0
2020-06-17 15:20:00,19.71,19.72,19.66,19.69,193222.0,17.6681,17.6771,17.6233,17.6502,193222.0
2020-06-17 15:25:00,19.7,19.77,19.67,19.74,330799.0,17.6592,17.7219,17.6323,17.695,330799.0
2020-06-17 15:30:00,19.74,19.8,19.69,19.78,359021.0,17.695,17.7488,17.6502,17.7309,359021.0
2020-06-17 15:35:00,19.78,19.84,19.76,19.8,347393.0,17.7309,17.7847,17.7129,17.7488,347393.0
2020-06-17 15:40:00,19.8,19.81,19.69,19.76,458537.0,17.7488,17.7578,17.6502,17.7129,458537.0
2020-06-17 15:45:00,19.75,19.81,19.72,19.75,328209.0,17.704,17.7578,17.6771,17.704,328209.0
2020-06-17 15:50:00,19.75,19.8,19.72,19.77,583417.0,17.704,17.7488,17.6771,17.7219,583417.0
2020-06-17 15:55:00,19.76,19.85,19.75,19.83,1239026.0,17.7129,17.7936,17.704,17.7757,1239026.0
2020-06-18 09:30:00,19.31,19.54,19.19,19.39,528552.0,17.3096,17.5157,17.202,17.3813,528552.0
2020-06-18 09:35:00,19.39,19.62,19.31,19.59,263848.0,17.3813,17.5874,17.3096,17.5606,263848.0
2020-06-18 09:40:00,19.58,19.61,19.47,19.59,234414.0,17.5516,17.5785,17.453,17.5606,234414.0
2020-06-18 09:45:00,19.59,19.77,19.57,19.76,247133.0,17.5606,17.7219,17.5426,17.7129,247133.0
2020-06-18 09:50:00,19.76,19.82,19.58,19.58,190014.0,17.7129,17.7667,17.5516,17.5516,190014.0
2020-06-18 09:55:00,19.57,19.59,19.46,19.49,151479.0,17.5426,17.5606,17.444,17.4709,151479.0
2020-06-18 10:00:00,19.5,19.71,19.5,19.66,121951.0,17.4799,17.6681,17.4799,17.6233,121951.0
2020-06-18 10:05:00,19.66,19.87,19.66,19.82,172294.0,17.6233,17.8115,17.6233,17.7667,172294.0
2020-06-18 10:10:00,19.81,19.91,19.79,19.91,178129.0,17.7578,17.8474,17.7398,17.8474,178129.0
2020-06-18 10:15:00,19.91,20.03,19.89,20.0,138675.0,17.8474,17.955,17.8295,17.9281,138675.0
2020-06-18 10:20:00,20.0,20.02,19.88,19.9,217903.0,17.9281,17.946,17.8205,17.8384,217903.0
2020-06-18 10:25:00,19.89,20.08,19.89,20.02,158487.0,17.8295,17.9998,17.8295,17.946,158487.0
2020-06-18 10:30:00,20.02,20.1,19.92,20.09,149755.0,17.946,18.0177,17.8564,18.0088,149755.0
2020-06-18 10:35:00,20.1,20.17,20.02,20.02,138348.0,18.0177,18.0805,17.946,17.946,138348.0
2020-06-18 10:40:00,20.03,20.15,20.02,20.13,168353.0,17.955,18.0625,17.946,18.0446,168353.0
2020-06-18 10:45:00,20.14,20.23,20.09,20.13,153694.0,18.0536,18.1343,18.0088,18.0446,153694.0
2020-06-18 10:50:00,20.12,20.13,19.95,19.98,146158.0,18.0356,18.0446,17.8833,17.9102,146158.0
2020-06-18 10:55:00,19.98,20.16,19.97,20.16,116516.0,17.9102,18.0715,17.9012,18.0715,116516.0
2020-06-18 11:00:00,20.16,20.17,19.99,20.03,89115.0,18.0715,18.0805,17.9191,17.955,89115.0
2020-06-18 11:05:00,20.02,20.04,19.91,19.95,104993.0,17.946,17.9639,17.8474,17.8833,104993.0
2020-06-18 11:10:00,19.94,20.03,19.93,20.01,117379.0,17.8743,17.955,17.8653,17.937,117379.0
2020-06-18 11:15:00,20.01,20.03,19.93,19.93,120404.0,17.937,17.955,17.8653,17.8653,120404.0
2020-06-18 11:20:00,19.92,19.95,19.86,19.92,214625.0,17.8564,17.8833,17.8026,17.8564,214625.0
2020-06-18 11:25:00,19.91,19.95,19.84,19.92,112520.0,17.8474,17.8833,17.7847,17.8564,112520.0
2020-06-18 11:30:00,19.91,19.92,19.81,19.82,142441.0,17.8474,17.8564,17.7578,17.7667,142441.0
2020-06-18 11:35:00,19.83,19.85,19.76,19.79,93912.0,17.7757,17.7936,17.7129,17.7398,93912.0
2020-06-18 11:40:00,19.79,19.87,19.77,19.82,96969.0,17.7398,17.8115,17.7219,17.7667,96969.0
2020-06-18 11:45:00,19.82,19.87,19.81,19.82,60677.0,17.7667,17.8115,17.7578,17.7667,60677.0
2020-06-18 11:50:00,19.82,19.83,19.74,19.75,91483.0,17.7667,17.7757,17.695,17.704,91483.0
2020-06-18 11:55:00,19.75,19.79,19.72,19.78,63461.0,17.704,17.7398,17.6771,17.7309,63461.0
2020-06-18 12:00:00,19.78,19.81,19.7,19.74,47174.0,17.7309,17.7578,17.6592,17.695,47174.0
2020-06-18 12:05:00,19.73,19.76,19.69,19.74,67159.0,17.6861,17.7129,17.6502,17.695,67159.0
2020-06-18 12:10:00,19.73,19.77,19.71,19.77,38656.0,17.6861,17.7219,17.6681,17.7219,38656.0
2020-06-18 12:15:00,19.77,19.81,19.76,19.78,54390.0,17.7219,17.7578,17.7129,17.7309,54390.0
2020-06-18 12:20:00,19.78,19.83,19.77,19.81,57917.0,17.7309,17.7757,17.7219,17.7578,57917.0
2020-06-18 12:25:00,19.8,19.9,19.8,19.84,120913.0,17.7488,17.8384,17.7488,17.7847,120913.0
2020-06-18 12:30:00,19.84,19.85,19.77,19.78,86208.0,17.7847,17.7936,17.7219,17.7309,86208.0
2020-06-18 12:35:00,19.78,19.8,19.72,19.75,55371.0,17.7309,17.7488,17.6771,17.704,55371.0
2020-06-18 12:40:00,19.75,19.77,19.73,19.76,39265.0,17.704,17.7219,17.6861,17.7129,39265.0
2020-06-18 12:45:00,19.76,19.77,19.74,19.75,45665.0,17.7129,17.7219,17.695,17.704,45665.0
2020-06-18 12:50:00,19.74,19.77,19.72,19.76,41387.0,17.695,17.7219,17.6771,17.7129,41387.0
2020-06-18 12:55:00,19.75,19.77,19.73,19.77,30784.0,17.704,17.7219,17.6861,17.7219,30784.0
2020-06-18 13:00:00,19.77,19.8,19.74,19.75,49646.0,17.7219,17.7488,17.695,17.704,49646.0
2020-06-18 13:05:00,19.75,19.81,19.74,19.8,61130.0,17.704,17.7578,17.695,17.7488,61130.0
2020-06-18 13:10:00,19.8,19.85,19.79,19.85,88706.0,17.7488,17.7936,17.7398,17.7936,88706.0
2020-06-18 13:15:00,19.85,19.9,19.82,19.89,71683.0,17.7936,17.8384,17.7667,17.8295,71683.0
2020-06-18 13:20:00,19.89,19.91,19.85,19.88,50434.0,17.8295,17.8474,17.7936,17.8205,50434.0
2020-06-18 13:25:00,19.87,19.93,19.86,19.92,77834.0,17.8115,17.8653,17.8026,17.8564,77834.0
2020-06-18 13:30:00,19.91,19.99,19.9,19.95,262733.0,17.8474,17.9191,17.8384,17.8833,262733.0
2020-06-18 13:35:00,19.95,20.03,19.95,20.03,81539.0,17.8833,17.955,17.8833,17.955,81539.0
2020-06-18 13:40:00,20.02,20.05,19.98,20.0,105184.0,17.946,17.9729,17.9102,17.9281,105184.0
2020-06-18 13:45:00,20.0,20.04,19.99,20.03,77201.0,17.9281,17.9639,17.9191,17.955,77201.0
2020-06-18 13:50:00,20.02,20.04,20.01,20.04,40667.0,17.946,17.9639,17.937,17.9639,40667.0
2020-06-18 13:55:00,20.04,20.06,19.98,20.0,77421.0,17.9639,17.9819,17.9102,17.9281,77421.0
2020-06-18 14:00:00,20.0,20.0,19.92,19.94,79051.0,17.9281,17.9281,17.8564,17.8743,79051.0
2020-06-18 14:05:00,19.95,19.95,19.9,19.94,86150.0,17.8833,17.8833,17.8384,17.8743,86150.0
2020-06-18 14:10:00,19.94,19.95,19.92,19.94,51429.0,17.8743,17.8833,17.8564,17.8743,51429.0
2020-06-18 14:15:00,19.94,19.97,19.9,19.96,71559.0,17.8743,17.9012,17.8384,17.8922,71559.0
2020-06-18 14:20:00,19.95,19.99,19.93,19.99,83309.0,17.8833,17.9191,17.8653,17.9191,83309.0
2020-06-18 14:25:00,19.99,20.03,19.99,20.01,58976.0,17.9191,17.955,17.9191,17.937,58976.0
2020-06-18 14:30:00,20.01,20.07,19.97,20.05,129852.0,17.937,17.9908,17.9012,17.9729,129852.0
2020-06-18 14:35:00,20.05,20.07,20.03,20.06,78342.0,17.9729,17.9908,17.955,17.9819,78342.0
2020-06-18 14:40:00,20.06,20.07,20.02,20.03,61918.0,17.9819,17.9908,17.946,17.955,61918.0
2020-06-18 14:45:00,20.04,20.04,20.0,20.0,107543.0,17.9639,17.9639,17.9281,17.9281,107543.0
2020-06-18 14:50:00,20.0,20.03,19.98,20.01,126552.0,17.9281,17.955,17.9102,17.937,126552.0
2020-06-18 14:55:00,20.01,20.02,19.95,19.96,126722.0,17.937,17.946,17.8833,17.8922,126722.0
2020-06-18 15:00:00,19.97,19.97,19.9,19.91,199966.0,17.9012,17.9012,17.8384,17.8474,199966.0
2020-06-18 15:05:00,19.92,19.93,19.88,19.93,100444.0,17.8564,17.8653,17.8205,17.8653,100444.0
2020-06-18 15:10:00,19.92,19.93,19.87,19.89,102115.0,17.8564,17.8653,17.8115,17.8295,102115.0
2020-06-18 15:15:00,19.89,19.96,19.89,19.96,157350.0,17.8295,17.8922,17.8295,17.8922,157350.0
2020-06-18 15:20:00,19.96,20.04,19.95,20.02,183847.0,17.8922,17.9639,17.8833,17.946,183847.0
2020-06-18 15:25:00,20.02,20.04,20.0,20.02,115469.0,17.946,17.9639,17.9281,17.946,115469.0
2020-06-18 15:30:00,20.03,20.11,20.03,20.07,287308.0,17.955,18.0267,17.955,17.9908,287308.0
2020-06-18 15:35:00,20.08,20.1,20.03,20.03,215538.0,17.9998,18.0177,17.955,17.955,215538.0
2020-06-18 15:40:00,20.04,20.04,19.99,20.02,299331.0,17.9639,17.9639,17.9191,17.946,299331.0
2020-06-18 15:45:00,20.02,20.03,19.96,20.03,401644.0,17.946,17.955,17.8922,17.955,401644.0
2020-06-18 15:50:00,20.02,20.14,19.97,20.12,609943.0,17.946,18.0536,17.9012,18.0356,609943.0
2020-06-18 15:55:00,20.13,20.19,20.09,20.17,921978.0,18.0446,18.0984,18.0088,18.0805,921978.0
2020-06-19 09:30:00,20.94,20.96,20.64,20.67,1530794.0,18.7707,18.7886,18.5018,18.5287,1530794.0
2020-06-19 09:35:00,20.68,20.86,20.65,20.78,190713.0,18.5376,18.699,18.5107,18.6273,190713.0
2020-06-19 09:40:00,20.79,20.82,20.55,20.63,393885.0,18.6362,18.6631,18.4211,18.4928,393885.0
2020-06-19 09:45:00,20.63,20.7,20.58,20.67,157557.0,18.4928,18.5556,18.448,18.5287,157557.0
2020-06-19 09:50:00,20.68,20.71,20.62,20.67,221394.0,18.5376,18.5645,18.4838,18.5287,221394.0
2020-06-19 09:55:00,20.67,20.69,20.54,20.58,146943.0,18.5287,18.5466,18.4121,18.448,146943.0
2020-06-19 10:00:00,20.57,20.84,20.57,20.82,200521.0,18.439,18.6811,18.439,18.6631,200521.0
2020-06-19 10:05:00,20.82,20.82,20.71,20.79,117884.0,18.6631,18.6631,18.5645,18.6362,117884.0
2020-06-19 10:10:00,20.79,20.8,20.66,20.7,203510.0,18.6362,18.6452,18.5197,18.5556,203510.0
2020-06-19 10:15:00,20.7,20.74,20.6,20.66,237611.0,18.5556,18.5914,18.4659,18.5197,237611.0
2020-06-19 10:20:00,20.66,20.67,20.58,20.64,142477.0,18.5197,18.5287,18.448,18.5018,142477.0
2020-06-19 10:25:00,20.64,20.67,20.55,20.64,174914.0,18.5018,18.5287,18.4211,18.5018,174914.0
2020-06-19 10:30:00,20.64,20.65,20.47,20.5,208992.0,18.5018,18.5107,18.3494,18.3763,208992.0
2020-06-19 10:35:00,20.49,20.55,20.48,20.48,155927.0,18.3673,18.4211,18.3584,18.3584,155927.0
2020-06-19 10:40:00,20.47,20.5,20.4,20.44,85963.0,18.3494,18.3763,18.2866,18.3225,85963.0
2020-06-19 10:45:00,20.43,20.52,20.38,20.52,106460.0,18.3135,18.3942,18.2687,18.3942,106460.0
2020-06-19 10:50:00,20.52,20.54,20.45,20.47,77929.0,18.3942,18.4121,18.3315,18.3494,77929.0
2020-06-19 10:55:00,20.47,20.49,20.39,20.41,120161.0,18.3494,18.3673,18.2777,18.2956,120161.0
2020-06-19 11:00:00,20.41,20.48,20.4,20.46,81721.0,18.2956,18.3584,18.2866,18.3404,81721.0
2020-06-19 11:05:00,20.45,20.47,20.41,20.45,75658.0,18.3315,18.3494,18.2956,18.3315,75658.0
2020-06-19 11:10:00,20.45,20.47,20.41,20.42,113056.0,18.3315,18.3494,18.2956,18.3046,113056.0
2020-06-19 11:15:00,20.42,20.44,20.32,20.35,148633.0,18.3046,18.3225,18.2149,18.2418,148633.0
2020-06-19 11:20:00,20.34,20.42,20.31,20.42,87416.0,18.2329,18.3046,18.206,18.3046,87416.0
2020-06-19 11:25:00,20.41,20.43,20.35,20.37,71495.0,18.2956,18.3135,18.2418,18.2597,71495.0
2020-06-19 11:30:00,20.37,20.41,20.34,20.39,57374.0,18.2597,18.2956,18.2329,18.2777,57374.0
2020-06-19 11:35:00,20.39,20.41,20.31,20.33,51670.0,18.2777,18.2956,18.206,18.2239,51670.0
2020-06-19 11:40:00,20.32,20.34,20.27,20.29,61281.0,18.2149,18.2329,18.1701,18.188,61281.0
2020-06-19 11:45:00,20.29,20.36,20.28,20.34,68996.0,18.188,18.2508,18.1791,18.2329,68996.0
2020-06-19 11:50:00,20.34,20.36,20.3,20.32,33034.0,18.2329,18.2508,18.197,18.2149,33034.0
2020-06-19 11:55:00,20.32,20.33,20.28,20.32,46759.0,18.2149,18.2239,18.1791,18.2149,46759.0
2020-06-19 12:00:00,20.32,20.32,20.26,20.28,48877.0,18.2149,18.2149,18.1611,18.1791,48877.0
2020-06-19 12:05:00,20.27,20.27,20.24,20.26,56939.0,18.1701,18.1701,18.1432,18.1611,56939.0
2020-06-19 12:10:00,20.25,20.31,20.2,20.2,84327.0,18.1522,18.206,18.1074,18.1074,84327.0
2020-06-19 12:15:00,20.2,20.21,20.04,20.06,160517.0,18.1074,18.1163,17.9639,17.9819,160517.0
2020-06-19 12:20:00,20.06,20.12,19.95,19.96,146217.0,17.9819,18.0356,17.8833,17.8922,146217.0
2020-06-19 12:25:00,19.96,20.04,19.96,20.04,115964.0,17.8922,17.9639,17.8922,17.9639,115964.0
2020-06-19 12:30:00,20.04,20.1,20.01,20.02,129957.0,17.9639,18.0177,17.937,17.946,129957.0
2020-06-19 12:35:00,20.01,20.02,19.94,19.94,153210.0,17.937,17.946,17.8743,17.8743,153210.0
2020-06-19 12:40:00,19.94,20.02,19.9,19.99,88347.0,17.8743,17.946,17.8384,17.9191,88347.0
2020-06-19 12:45:00,19.99,20.02,19.94,20.02,82866.0,17.9191,17.946,17.8743,17.946,82866.0
2020-06-19 12:50:00,20.02,20.03,19.95,19.96,130120.0,17.946,17.955,17.8833,17.8922,130120.0
2020-06-19 12:55:00,19.96,20.05,19.95,20.04,159401.0,17.8922,17.9729,17.8833,17.9639,159401.0
2020-06-19 13:00:00,20.04,20.04,19.92,19.94,69050.0,17.9639,17.9639,17.8564,17.8743,69050.0
2020-06-19 13:05:00,19.93,19.95,19.88,19.89,144895.0,17.8653,17.8833,17.8205,17.8295,144895.0
2020-06-19 13:10:00,19.89,19.94,19.84,19.87,91154.0,17.8295,17.8743,17.7847,17.8115,91154.0
2020-06-19 13:15:00,19.87,19.88,19.82,19.85,153561.0,17.8115,17.8205,17.7667,17.7936,153561.0
2020-06-19 13:20:00,19.85,19.87,19.79,19.8,92866.0,17.7936,17.8115,17.7398,17.7488,92866.0
2020-06-19 13:25:00,19.8,19.85,19.79,19.81,85493.0,17.7488,17.7936,17.7398,17.7578,85493.0
2020-06-19 13:30:00,19.8,19.81,19.7,19.71,160593.0,17.7488,17.7578,17.6592,17.6681,160593.0
2020-06-19 13:35:00,19.71,19.77,19.71,19.75,152685.0,17.6681,17.7219,17.6681,17.704,152685.0
2020-06-19 13:40:00,19.75,19.79,19.74,19.76,106711.0,17.704,17.7398,17.695,17.7129,106711.0
2020-06-19 13:45:00,19.77,19.8,19.67,19.7,124993.0,17.7219,17.7488,17.6323,17.6592,124993.0
2020-06-19 13:50:00,19.7,19.73,19.67,19.68,74897.0,17.6592,17.6861,17.6323,17.6412,74897.0
2020-06-19 13:55:00,19.69,19.71,19.6,19.61,89805.0,17.6502,17.6681,17.5695,17.5785,89805.0
2020-06-19 14:00:00,19.61,19.66,19.57,19.63,192510.0,17.5785,17.6233,17.5426,17.5964,192510.0
2020-06-19 14:05:00,19.62,19.64,19.52,19.56,322634.0,17.5874,17.6054,17.4978,17.5337,322634.0
2020-06-19 14:10:00,19.55,19.56,19.44,19.48,201924.0,17.5247,17.5337,17.4261,17.4619,201924.0
2020-06-19 14:15:00,19.48,19.55,19.45,19.52,116657.0,17.4619,17.5247,17.4351,17.4978,116657.0
2020-06-19 14:20:00,19.52,19.7,19.52,19.68,183360.0,17.4978,17.6592,17.4978,17.6412,183360.0
2020-06-19 14:25:00,19.68,19.72,19.62,19.67,240188.0,17.6412,17.6771,17.5874,17.6323,240188.0
2020-06-19 14:30:00,19.67,19.77,19.62,19.76,163100.0,17.6323,17.7219,17.5874,17.7129,163100.0
2020-06-19 14:35:00,19.75,19.85,19.75,19.79,153553.0,17.704,17.7936,17.704,17.7398,153553.0
2020-06-19 14:40:00,19.79,19.92,19.77,19.92,121096.0,17.7398,17.8564,17.7219,17.8564,121096.0
2020-06-19 14:45:00,19.91,19.93,19.84,19.85,80008.0,17.8474,17.8653,17.7847,17.7936,80008.0
2020-06-19 14:50:00,19.85,19.93,19.83,19.89,96571.0,17.7936,17.8653,17.7757,17.8295,96571.0
2020-06-19 14:55:00,19.89,19.94,19.87,19.93,79879.0,17.8295,17.8743,17.8115,17.8653,79879.0
2020-06-19 15:00:00,19.93,19.93,19.88,19.89,82650.0,17.8653,17.8653,17.8205,17.8295,82650.0
2020-06-19 15:05:00,19.89,19.9,19.87,19.88,65595.0,17.8295,17.8384,17.8115,17.8205,65595.0
2020-06-19 15:10:00,19.88,19.98,19.86,19.98,161814.0,17.8205,17.9102,17.8026,17.9102,161814.0
2020-06-19 15:15:00,19.98,20.01,19.95,20.0,125869.0,17.9102,17.937,17.8833,17.9281,125869.0
2020-06-19 15:20:00,20.0,20.0,19.93,19.95,97381.0,17.9281,17.9281,17.8653,17.8833,97381.0
2020-06-19 15:25:00,19.95,19.95,19.83,19.86,122638.0,17.8833,17.8833,17.7757,17.8026,122638.0
2020-06-19 15:30:00,19.86,19.89,19.83,19.88,198339.0,17.8026,17.8295,17.7757,17.8205,198339.0
2020-06-19 15:35:00,19.89,19.89,19.75,19.76,260437.0,17.8295,17.8295,17.704,17.7129,260437.0
2020-06-19 15:40:00,19.76,19.83,19.73,19.81,313504.0,17.7129,17.7757,17.6861,17.7578,313504.0
2020-06-19 15:45:00,19.81,19.84,19.66,19.68,467571.0,17.7578,17.7847,17.6233,17.6412,467571.0
2020-06-19 15:50:00,19.69,19.76,19.62,19.76,517389.0,17.6502,17.7129,17.5874,17.7129,517389.0
2020-06-19 15:55:00,19.76,19.89,19.69,19.71,1442868.0,17.7129,17.8295,17.6502,17.6681,1442868.0
2020-06-22 09:30:00,19.48,19.73,19.41,19.52,504252.0,17.4619,17.6861,17.3992,17.4978,504252.0
2020-06-22 09:35:00,19.53,19.55,19.41,19.42,187188.0,17.5068,17.5247,17.3992,17.4082,187188.0
2020-06-22 09:40:00,19.41,19.55,19.36,19.54,156406.0,17.3992,17.5247,17.3544,17.5157,156406.0
2020-06-22 09:45:00,19.53,19.64,19.47,19.64,154573.0,17.5068,17.6054,17.453,17.6054,154573.0
2020-06-22 09:50:00,19.64,19.74,19.6,19.65,166295.0,17.6054,17.695,17.5695,17.6143,166295.0
2020-06-22 09:55:00,19.65,19.8,19.64,19.7,237384.0,17.6143,17.7488,17.6054,17.6592,237384.0
2020-06-22 10:00:00,19.69,19.75,19.63,19.73,171674.0,17.6502,17.704,17.5964,17.6861,171674.0
2020-06-22 10:05:00,19.73,19.74,19.63,19.69,94774.0,17.6861,17.695,17.5964,17.6502,94774.0
2020-06-22 10:10:00,19.7,19.84,19.67,19.79,167357.0,17.6592,17.7847,17.6323,17.7398,167357.0
2020-06-22 10:15:00,19.79,19.8,19.63,19.66,117929.0,17.7398,17.7488,17.5964,17.6233,117929.0
2020-06-22 10:20:00,19.67,19.75,19.66,19.71,62346.0,17.6323,17.704,17.6233,17.6681,62346.0
2020-06-22 10:25:00,19.71,19.74,19.69,19.71,62641.0,17.6681,17.695,17.6502,17.6681,62641.0
2020-06-22 10:30:00,19.7,19.77,19.63,19.76,133428.0,17.6592,17.7219,17.5964,17.7129,133428.0
2020-06-22 10:35:00,19.77,20.0,19.76,19.85,257850.0,17.7219,17.9281,17.7129,17.7936,257850.0
2020-06-22 10:40:00,19.86,19.88,19.76,19.77,91004.0,17.8026,17.8205,17.7129,17.7219,91004.0
2020-06-22 10:45:00,19.78,19.8,19.71,19.71,97951.0,17.7309,17.7488,17.6681,17.6681,97951.0
2020-06-22 10:50:00,19.72,19.73,19.6,19.63,93470.0,17.6771,17.6861,17.5695,17.5964,93470.0
2020-06-22 10:55:00,19.63,19.66,19.6,19.65,132573.0,17.5964,17.6233,17.5695,17.6143,132573.0
2020-06-22 11:00:00,19.64,19.64,19.54,19.56,90935.0,17.6054,17.6054,17.5157,17.5337,90935.0
2020-06-22 11:05:00,19.55,19.62,19.55,19.57,58599.0,17.5247,17.5874,17.5247,17.5426,58599.0
2020-06-22 11:10:00,19.57,19.64,19.54,19.62,80834.0,17.5426,17.6054,17.5157,17.5874,80834.0
2020-06-22 11:15:00,19.62,19.66,19.61,19.64,53188.0,17.5874,17.6233,17.5785,17.6054,53188.0
2020-06-22 11:20:00,19.63,19.67,19.62,19.67,95089.0,17.5964,17.6323,17.5874,17.6323,95089.0
2020-06-22 11:25:00,19.66,19.66,19.6,19.62,72879.0,17.6233,17.6233,17.5695,17.5874,72879.0
2020-06-22 11:30:00,19.63,19.65,19.58,19.62,66872.0,17.5964,17.6143,17.5516,17.5874,66872.0
2020-06-22 11:35:00,19.61,19.7,19.6,19.7,63990.0,17.5785,17.6592,17.5695,17.6592,63990.0
2020-06-22 11:40:00,19.71,19.72,19.61,19.62,60537.0,17.6681,17.6771,17.5785,17.5874,60537.0
2020-06-22 11:45:00,19.62,19.65,19.6,19.61,37413.0,17.5874,17.6143,17.5695,17.5785,37413.0
2020-06-22 11:50:00,19.6,19.63,19.55,19.55,45640.0,17.5695,17.5964,17.5247,17.5247,45640.0
2020-06-22 11:55:00,19.56,19.57,19.54,19.57,70295.0,17.5337,17.5426,17.5157,17.5426,70295.0
2020-06-22 12:00:00,19.57,19.68,19.57,19.66,49114.0,17.5426,17.6412,17.5426,17.6233,49114.0
2020-06-22 12:05:00,19.66,19.72,19.64,19.72,52665.0,17.6233,17.6771,17.6054,17.6771,52665.0
2020-06-22 12:10:00,19.71,19.73,19.67,19.72,75879.0,17.6681,17.6861,17.6323,17.6771,75879.0
2020-06-22 12:15:00,19.71,19.73,19.64,19.65,90590.0,17.6681,17.6861,17.6054,17.6143,90590.0
2020-06-22 12:20:00,19.64,19.68,19.63,19.67,57950.0,17.6054,17.6412,17.5964,17.6323,57950.0
2020-06-22 12:25:00,19.67,19.71,19.66,19.68,40478.0,17.6323,17.6681,17.6233,17.6412,40478.0
2020-06-22 12:30:00,19.68,19.72,19.67,19.7,35058.0,17.6412,17.6771,17.6323,17.6592,35058.0
2020-06-22 12:35:00,19.7,19.73,19.69,19.73,31631.0,17.6592,17.6861,17.6502,17.6861,31631.0
2020-06-22 12:40:00,19.73,19.76,19.71,19.76,59732.0,17.6861,17.7129,17.6681,17.7129,59732.0
2020-06-22 12:45:00,19.76,19.82,19.74,19.78,77345.0,17.7129,17.7667,17.695,17.7309,77345.0
2020-06-22 12:50:00,19.78,19.86,19.77,19.85,54609.0,17.7309,17.8026,17.7219,17.7936,54609.0
2020-06-22 12:55:00,19.85,19.89,19.84,19.86,42431.0,17.7936,17.8295,17.7847,17.8026,42431.0
2020-06-22 13:00:00,19.86,19.87,19.82,19.83,52742.0,17.8026,17.8115,17.7667,17.7757,52742.0
2020-06-22 13:05:00,19.83,19.84,19.79,19.84,74710.0,17.7757,17.7847,17.7398,17.7847,74710.0
2020-06-22 13:10:00,19.84,19.85,19.79,19.79,42202.0,17.7847,17.7936,17.7398,17.7398,42202.0
2020-06-22 13:15:00,19.8,19.84,19.79,19.82,26950.0,17.7488,17.7847,17.7398,17.7667,26950.0
2020-06-22 13:20:00,19.83,19.86,19.82,19.85,35555.0,17.7757,17.8026,17.7667,17.7936,35555.0
2020-06-22 13:25:00,19.85,19.88,19.83,19.84,31299.0,17.7936,17.8205,17.7757,17.7847,31299.0
2020-06-22 13:30:00,19.84,19.86,19.79,19.81,41899.0,17.7847,17.8026,17.7398,17.7578,41899.0
2020-06-22 13:35:00,19.81,19.81,19.77,19.8,34033.0,17.7578,17.7578,17.7219,17.7488,34033.0
2020-06-22 13:40:00,19.8,19.84,19.79,19.84,62150.0,17.7488,17.7847,17.7398,17.7847,62150.0
2020-06-22 13:45:00,19.85,19.88,19.83,19.86,45542.0,17.7936,17.8205,17.7757,17.8026,45542.0
2020-06-22 13:50:00,19.86,19.87,19.82,19.82,28851.0,17.8026,17.8115,17.7667,17.7667,28851.0
2020-06-22 13:55:00,19.82,19.84,19.79,19.82,46795.0,17.7667,17.7847,17.7398,17.7667,46795.0
2020-06-22 14:00:00,19.82,19.82,19.76,19.79,42476.0,17.7667,17.7667,17.7129,17.7398,42476.0
2020-06-22 14:05:00,19.79,19.79,19.77,19.78,19810.0,17.7398,17.7398,17.7219,17.7309,19810.0
2020-06-22 14:10:00,19.78,19.78,19.71,19.72,68200.0,17.7309,17.7309,17.6681,17.6771,68200.0
2020-06-22 14:15:00,19.72,19.76,19.72,19.73,28057.0,17.6771,17.7129,17.6771,17.6861,28057.0
2020-06-22 14:20:00,19.73,19.77,19.72,19.75,31268.0,17.6861,17.7219,17.6771,17.704,31268.0
2020-06-22 14:25:00,19.75,19.78,19.73,19.77,29904.0,17.704,17.7309,17.6861,17.7219,29904.0
2020-06-22 14:30:00,19.77,19.78,19.72,19.74,52088.0,17.7219,17.7309,17.6771,17.695,52088.0
2020-06-22 14:35:00,19.73,19.78,19.71,19.78,72720.0,17.6861,17.7309,17.6681,17.7309,72720.0
2020-06-22 14:40:00,19.77,19.79,19.75,19.76,31648.0,17.7219,17.7398,17.704,17.7129,31648.0
2020-06-22 14:45:00,19.76,19.8,19.74,19.79,18140.0,17.7129,17.7488,17.695,17.7398,18140.0
2020-06-22 14:50:00,19.79,19.8,19.77,19.78,28313.0,17.7398,17.7488,17.7219,17.7309,28313.0
2020-06-22 14:55:00,19.79,19.84,19.78,19.84,236943.0,17.7398,17.7847,17.7309,17.7847,236943.0
2020-06-22 15:00:00,19.84,19.88,19.81,19.86,66063.0,17.7847,17.8205,17.7578,17.8026,66063.0
2020-06-22 15:05:00,19.85,19.86,19.8,19.82,36012.0,17.7936,17.8026,17.7488,17.7667,36012.0
2020-06-22 15:10:00,19.83,19.86,19.79,19.8,105476.0,17.7757,17.8026,17.7398,17.7488,105476.0
2020-06-22 15:15:00,19.8,19.84,19.76,19.76,110434.0,17.7488,17.7847,17.7129,17.7129,110434.0
2020-06-22 15:20:00,19.76,19.79,19.72,19.73,102385.0,17.7129,17.7398,17.6771,17.6861,102385.0
2020-06-22 15:25:00,19.74,19.76,19.72,19.75,56369.0,17.695,17.7129,17.6771,17.704,56369.0
2020-06-22 15:30:00,19.75,19.83,19.74,19.8,79732.0,17.704,17.7757,17.695,17.7488,79732.0
2020-06-22 15:35:00,19.8,19.81,19.72,19.75,109616.0,17.7488,17.7578,17.6771,17.704,109616.0
2020-06-22 15:40:00,19.75,19.79,19.74,19.77,145018.0,17.704,17.7398,17.695,17.7219,145018.0
2020-06-22 15:45:00,19.78,19.8,19.73,19.74,149940.0,17.7309,17.7488,17.6861,17.695,149940.0
2020-06-22 15:50:00,19.73,19.79,19.72,19.77,179158.0,17.6861,17.7398,17.6771,17.7219,179158.0
2020-06-22 15:55:00,19.76,19.83,19.74,19.82,589720.0,17.7129,17.7757,17.695,17.7667,589720.0
2020-06-23 09:30:00,19.97,20.13,19.78,19.92,655481.0,17.9012,18.0446,17.7309,17.8564,655481.0
2020-06-23 09:35:00,19.93,20.02,19.86,20.0,255824.0,17.8653,17.946,17.8026,17.9281,255824.0
2020-06-23 09:40:00,20.02,20.06,19.97,20.04,143522.0,17.946,17.9819,17.9012,17.9639,143522.0
2020-06-23 09:45:00,20.04,20.07,19.85,19.87,135718.0,17.9639,17.9908,17.7936,17.8115,135718.0
2020-06-23 09:50:00,19.87,19.95,19.85,19.92,177007.0,17.8115,17.8833,17.7936,17.8564,177007.0
2020-06-23 09:55:00,19.93,19.95,19.88,19.91,148972.0,17.8653,17.8833,17.8205,17.8474,148972.0
2020-06-23 10:00:00,19.91,19.92,19.81,19.85,133098.0,17.8474,17.8564,17.7578,17.7936,133098.0
2020-06-23 10:05:00,19.86,19.88,19.8,19.82,155228.0,17.8026,17.8205,17.7488,17.7667,155228.0
2020-06-23 10:10:00,19.83,19.83,19.73,19.79,170991.0,17.7757,17.7757,17.6861,17.7398,170991.0
2020-06-23 10:15:00,19.8,19.9,19.79,19.83,218468.0,17.7488,17.8384,17.7398,17.7757,218468.0
2020-06-23 10:20:00,19.83,19.84,19.72,19.76,152104.0,17.7757,17.7847,17.6771,17.7129,152104.0
2020-06-23 10:25:00,19.76,19.8,19.73,19.77,100106.0,17.7129,17.7488,17.6861,17.7219,100106.0
2020-06-23 10:30:00,19.77,19.79,19.66,19.66,130526.0,17.7219,17.7398,17.6233,17.6233,130526.0
2020-06-23 10:35:00,19.66,19.68,19.62,19.67,113427.0,17.6233,17.6412,17.5874,17.6323,113427.0
2020-06-23 10:40:00,19.67,19.74,19.63,19.63,108877.0,17.6323,17.695,17.5964,17.5964,108877.0
2020-06-23 10:45:00,19.63,19.65,19.55,19.64,104291.0,17.5964,17.6143,17.5247,17.6054,104291.0
2020-06-23 10:50:00,19.64,19.7,19.62,19.69,65413.0,17.6054,17.6592,17.5874,17.6502,65413.0
2020-06-23 10:55:00,19.68,19.71,19.65,19.67,84783.0,17.6412,17.6681,17.6143,17.6323,84783.0
2020-06-23 11:00:00,19.67,19.74,19.6,19.72,112975.0,17.6323,17.695,17.5695,17.6771,112975.0
2020-06-23 11:05:00,19.72,19.74,19.66,19.67,83502.0,17.6771,17.695,17.6233,17.6323,83502.0
2020-06-23 11:10:00,19.68,19.7,19.64,19.65,101705.0,17.6412,17.6592,17.6054,17.6143,101705.0
2020-06-23 11:15:00,19.65,19.69,19.63,19.68,65033.0,17.6143,17.6502,17.5964,17.6412,65033.0
2020-06-23 11:20:00,19.68,19.76,19.67,19.76,112194.0,17.6412,17.7129,17.6323,17.7129,112194.0
2020-06-23 11:25:00,19.76,19.78,19.72,19.75,146760.0,17.7129,17.7309,17.6771,17.704,146760.0
2020-06-23 11:30:00,19.75,19.77,19.72,19.76,94709.0,17.704,17.7219,17.6771,17.7129,94709.0
2020-06-23 11:35:00,19.77,19.77,19.72,19.75,75404.0,17.7219,17.7219,17.6771,17.704,75404.0
2020-06-23 11:40:00,19.75,19.76,19.71,19.73,71743.0,17.704,17.7129,17.6681,17.6861,71743.0
2020-06-23 11:45:00,19.74,19.74,19.69,19.71,51776.0,17.695,17.695,17.6502,17.6681,51776.0
2020-06-23 11:50:00,19.71,19.72,19.66,19.69,56325.0,17.6681,17.6771,17.6233,17.6502,56325.0
2020-06-23 11:55:00,19.69,19.73,19.68,19.73,46055.0,17.6502,17.6861,17.6412,17.6861,46055.0
2020-06-23 12:00:00,19.73,19.79,19.72,19.78,86402.0,17.6861,17.7398,17.6771,17.7309,86402.0
2020-06-23 12:05:00,19.77,19.8,19.73,19.74,69328.0,17.7219,17.7488,17.6861,17.695,69328.0
2020-06-23 12:10:00,19.75,19.78,19.74,19.74,81420.0,17.704,17.7309,17.695,17.695,81420.0
2020-06-23 12:15:00,19.75,19.75,19.7,19.75,62164.0,17.704,17.704,17.6592,17.704,62164.0
2020-06-23 12:20:00,19.75,19.78,19.72,19.78,113004.0,17.704,17.7309,17.6771,17.7309,113004.0
2020-06-23 12:25:00,19.77,19.78,19.7,19.73,75479.0,17.7219,17.7309,17.6592,17.6861,75479.0
2020-06-23 12:30:00,19.73,19.74,19.7,19.71,79491.0,17.6861,17.695,17.6592,17.6681,79491.0
2020-06-23 12:35:00,19.7,19.71,19.66,19.69,87788.0,17.6592,17.6681,17.6233,17.6502,87788.0
2020-06-23 12:40:00,19.69,19.69,19.65,19.68,74494.0,17.6502,17.6502,17.6143,17.6412,74494.0
2020-06-23 12:45:00,19.67,19.68,19.66,19.67,88575.0,17.6323,17.6412,17.6233,17.6323,88575.0
2020-06-23 12:50:00,19.66,19.67,19.64,19.66,49431.0,17.6233,17.6323,17.6054,17.6233,49431.0
2020-06-23 12:55:00,19.67,19.69,19.66,19.67,65226.0,17.6323,17.6502,17.6233,17.6323,65226.0
2020-06-23 13:00:00,19.67,19.71,19.66,19.69,51037.0,17.6323,17.6681,17.6233,17.6502,51037.0
2020-06-23 13:05:00,19.69,19.71,19.67,19.7,64526.0,17.6502,17.6681,17.6323,17.6592,64526.0
2020-06-23 13:10:00,19.7,19.7,19.68,19.7,27099.0,17.6592,17.6592,17.6412,17.6592,27099.0
2020-06-23 13:15:00,19.7,19.71,19.69,19.71,53445.0,17.6592,17.6681,17.6502,17.6681,53445.0
2020-06-23 13:20:00,19.7,19.71,19.66,19.67,50744.0,17.6592,17.6681,17.6233,17.6323,50744.0
2020-06-23 13:25:00,19.67,19.67,19.61,19.61,69558.0,17.6323,17.6323,17.5785,17.5785,69558.0
2020-06-23 13:30:00,19.62,19.62,19.54,19.54,73753.0,17.5874,17.5874,17.5157,17.5157,73753.0
2020-06-23 13:35:00,19.55,19.57,19.54,19.55,70116.0,17.5247,17.5426,17.5157,17.5247,70116.0
2020-06-23 13:40:00,19.56,19.57,19.52,19.55,72434.0,17.5337,17.5426,17.4978,17.5247,72434.0
2020-06-23 13:45:00,19.55,19.56,19.52,19.53,28347.0,17.5247,17.5337,17.4978,17.5068,28347.0
2020-06-23 13:50:00,19.53,19.54,19.47,19.48,164650.0,17.5068,17.5157,17.453,17.4619,164650.0
2020-06-23 13:55:00,19.48,19.51,19.48,19.51,58741.0,17.4619,17.4888,17.4619,17.4888,58741.0
2020-06-23 14:00:00,19.51,19.51,19.44,19.48,109734.0,17.4888,17.4888,17.4261,17.4619,109734.0
2020-06-23 14:05:00,19.48,19.56,19.47,19.55,115565.0,17.4619,17.5337,17.453,17.5247,115565.0
2020-06-23 14:10:00,19.55,19.56,19.53,19.55,60443.0,17.5247,17.5337,17.5068,17.5247,60443.0
2020-06-23 14:15:00,19.55,19.58,19.55,19.57,28774.0,17.5247,17.5516,17.5247,17.5426,28774.0
2020-06-23 14:20:00,19.57,19.97,19.56,19.61,135713.0,17.5426,17.9012,17.5337,17.5785,135713.0
2020-06-23 14:25:00,19.62,19.66,19.61,19.66,88836.0,17.5874,17.6233,17.5785,17.6233,88836.0
2020-06-23 14:30:00,19.65,19.66,19.6,19.62,76882.0,17.6143,17.6233,17.5695,17.5874,76882.0
2020-06-23 14:35:00,19.63,19.68,19.62,19.68,59723.0,17.5964,17.6412,17.5874,17.6412,59723.0
2020-06-23 14:40:00,19.67,19.73,19.66,19.71,116594.0,17.6323,17.6861,17.6233,17.6681,116594.0
2020-06-23 14:45:00,19.71,19.71,19.64,19.67,78016.0,17.6681,17.6681,17.6054,17.6323,78016.0
2020-06-23 14:50:00,19.67,19.69,19.65,19.68,71243.0,17.6323,17.6502,17.6143,17.6412,71243.0
2020-06-23 14:55:00,19.68,19.68,19.64,19.65,70529.0,17.6412,17.6412,17.6054,17.6143,70529.0
2020-06-23 15:00:00,19.64,19.65,19.59,19.62,70354.0,17.6054,17.6143,17.5606,17.5874,70354.0
2020-06-23 15:05:00,19.62,19.63,19.61,19.61,48521.0,17.5874,17.5964,17.5785,17.5785,48521.0
2020-06-23 15:10:00,19.61,19.64,19.61,19.64,100740.0,17.5785,17.6054,17.5785,17.6054,100740.0
2020-06-23 15:15:00,19.63,19.64,19.59,19.63,170296.0,17.5964,17.6054,17.5606,17.5964,170296.0
2020-06-23 15:20:00,19.63,19.63,19.59,19.61,129130.0,17.5964,17.5964,17.5606,17.5785,129130.0
2020-06-23 15:25:00,19.61,19.67,19.6,19.64,125649.0,17.5785,17.6323,17.5695,17.6054,125649.0
2020-06-23 15:30:00,19.64,19.65,19.59,19.62,193482.0,17.6054,17.6143,17.5606,17.5874,193482.0
2020-06-23 15:35:00,19.61,19.64,19.6,19.62,136705.0,17.5785,17.6054,17.5695,17.5874,136705.0
2020-06-23 15:40:00,19.61,19.61,19.56,19.57,243195.0,17.5785,17.5785,17.5337,17.5426,243195.0
2020-06-23 15:45:00,19.58,19.58,19.47,19.51,517481.0,17.5516,17.5516,17.453,17.4888,517481.0
2020-06-23 15:50:00,19.51,19.54,19.47,19.54,624671.0,17.4888,17.5157,17.453,17.5157,624671.0
2020-06-23 15:55:00,19.54,19.67,19.44,19.56,2091094.0,17.5157,17.6323,17.4261,17.5337,2091094.0
2020-06-24 09:30:00,19.09,19.2,18.97,19.01,679586.0,17.1124,17.211,17.0048,17.0406,679586.0
2020-06-24 09:35:00,19.0,19.18,18.97,19.1,238500.0,17.0317,17.193,17.0048,17.1213,238500.0
2020-06-24 09:40:00,19.1,19.11,18.99,19.07,212905.0,17.1213,17.1303,17.0227,17.0944,212905.0
2020-06-24 09:45:00,19.06,19.1,18.94,18.98,239021.0,17.0855,17.1213,16.9779,17.0137,239021.0
2020-06-24 09:50:00,18.99,19.02,18.95,18.96,177835.0,17.0227,17.0496,16.9869,16.9958,177835.0
2020-06-24 09:55:00,18.97,19.01,18.89,18.89,105058.0,17.0048,17.0406,16.9331,16.9331,105058.0
2020-06-24 10:00:00,18.9,19.01,18.89,18.95,133278.0,16.942,17.0406,16.9331,16.9869,133278.0
2020-06-24 10:05:00,18.95,19.08,18.95,19.05,180053.0,16.9869,17.1034,16.9869,17.0765,180053.0
2020-06-24 10:10:00,19.06,19.15,19.03,19.07,188844.0,17.0855,17.1661,17.0586,17.0944,188844.0
2020-06-24 10:15:00,19.07,19.09,18.92,18.95,143294.0,17.0944,17.1124,16.96,16.9869,143294.0
2020-06-24 10:20:00,18.95,18.98,18.91,18.96,253714.0,16.9869,17.0137,16.951,16.9958,253714.0
2020-06-24 10:25:00,18.96,19.02,18.92,18.99,220659.0,16.9958,17.0496,16.96,17.0227,220659.0
2020-06-24 10:30:00,18.98,19.02,18.85,18.89,159882.0,17.0137,17.0496,16.8972,16.9331,159882.0
2020-06-24 10:35:00,18.89,18.93,18.76,18.77,142324.0,16.9331,16.9689,16.8165,16.8255,142324.0
2020-06-24 10:40:00,18.76,18.77,18.7,18.7,176173.0,16.8165,16.8255,16.7628,16.7628,176173.0
2020-06-24 10:45:00,18.7,18.7,18.66,18.68,113514.0,16.7628,16.7628,16.7269,16.7448,113514.0
2020-06-24 10:50:00,18.69,18.73,18.61,18.61,177830.0,16.7538,16.7896,16.6821,16.6821,177830.0
2020-06-24 10:55:00,18.62,18.65,18.54,18.57,278289.0,16.691,16.7179,16.6193,16.6462,278289.0
2020-06-24 11:00:00,18.57,18.7,18.54,18.67,153045.0,16.6462,16.7628,16.6193,16.7359,153045.0
2020-06-24 11:05:00,18.67,18.71,18.61,18.63,142320.0,16.7359,16.7717,16.6821,16.7,142320.0
2020-06-24 11:10:00,18.62,18.64,18.52,18.52,199546.0,16.691,16.709,16.6014,16.6014,199546.0
2020-06-24 11:15:00,18.53,18.55,18.42,18.44,199244.0,16.6104,16.6283,16.5118,16.5297,199244.0
2020-06-24 11:20:00,18.44,18.45,18.28,18.29,308092.0,16.5297,16.5387,16.3863,16.3952,308092.0
2020-06-24 11:25:00,18.28,18.36,18.27,18.36,317208.0,16.3863,16.458,16.3773,16.458,317208.0
2020-06-24 11:30:00,18.35,18.35,18.21,18.21,183559.0,16.449,16.449,16.3235,16.3235,183559.0
2020-06-24 11:35:00,18.21,18.22,18.05,18.07,347963.0,16.3235,16.3325,16.1801,16.198,347963.0
2020-06-24 11:40:00,18.07,18.08,18.0,18.01,280455.0,16.198,16.207,16.1353,16.1442,280455.0
2020-06-24 11:45:00,18.01,18.07,17.93,17.99,479860.0,16.1442,16.198,16.0725,16.1263,479860.0
2020-06-24 11:50:00,17.98,18.07,17.95,17.98,138381.0,16.1173,16.198,16.0905,16.1173,138381.0
2020-06-24 11:55:00,17.98,18.1,17.98,18.07,183260.0,16.1173,16.2249,16.1173,16.198,183260.0
2020-06-24 12:00:00,18.08,18.29,18.05,18.28,181354.0,16.207,16.3952,16.1801,16.3863,181354.0
2020-06-24 12:05:00,18.28,18.28,18.15,18.18,97640.0,16.3863,16.3863,16.2697,16.2966,97640.0
2020-06-24 12:10:00,18.19,18.27,18.17,18.25,92404.0,16.3056,16.3773,16.2877,16.3594,92404.0
2020-06-24 12:15:00,18.26,18.3,18.24,18.3,132074.0,16.3683,16.4042,16.3504,16.4042,132074.0
2020-06-24 12:20:00,18.3,18.3,18.22,18.24,215731.0,16.4042,16.4042,16.3325,16.3504,215731.0
2020-06-24 12:25:00,18.23,18.24,18.17,18.21,297359.0,16.3414,16.3504,16.2877,16.3235,297359.0
2020-06-24 12:30:00,18.21,18.21,18.14,18.14,84103.0,16.3235,16.3235,16.2608,16.2608,84103.0
2020-06-24 12:35:00,18.14,18.26,18.14,18.24,71981.0,16.2608,16.3683,16.2608,16.3504,71981.0
2020-06-24 12:40:00,18.23,18.28,18.21,18.27,152959.0,16.3414,16.3863,16.3235,16.3773,152959.0
2020-06-24 12:45:00,18.27,18.31,18.25,18.28,121304.0,16.3773,16.4132,16.3594,16.3863,121304.0
2020-06-24 12:50:00,18.29,18.29,18.22,18.26,92475.0,16.3952,16.3952,16.3325,16.3683,92475.0
2020-06-24 12:55:00,18.26,18.28,18.23,18.27,170776.0,16.3683,16.3863,16.3414,16.3773,170776.0
2020-06-24 13:00:00,18.27,18.29,18.23,18.28,120041.0,16.3773,16.3952,16.3414,16.3863,120041.0
2020-06-24 13:05:00,18.28,18.33,18.24,18.27,103662.0,16.3863,16.4311,16.3504,16.3773,103662.0
2020-06-24 13:10:00,18.27,18.27,18.11,18.14,134248.0,16.3773,16.3773,16.2339,16.2608,134248.0
2020-06-24 13:15:00,18.13,18.17,18.08,18.09,149470.0,16.2518,16.2877,16.207,16.2159,149470.0
2020-06-24 13:20:00,18.09,18.13,18.07,18.12,118016.0,16.2159,16.2518,16.198,16.2428,118016.0
2020-06-24 13:25:00,18.11,18.12,18.02,18.03,100260.0,16.2339,16.2428,16.1532,16.1622,100260.0
2020-06-24 13:30:00,18.02,18.03,18.0,18.02,109386.0,16.1532,16.1622,16.1353,16.1532,109386.0
2020-06-24 13:35:00,18.01,18.02,17.98,17.98,133247.0,16.1442,16.1532,16.1173,16.1173,133247.0
2020-06-24 13:40:00,17.99,18.1,17.97,18.06,86216.0,16.1263,16.2249,16.1084,16.1891,86216.0
2020-06-24 13:45:00,18.07,18.11,18.04,18.11,89742.0,16.198,16.2339,16.1711,16.2339,89742.0
2020-06-24 13:50:00,18.1,18.12,18.05,18.12,64896.0,16.2249,16.2428,16.1801,16.2428,64896.0
2020-06-24 13:55:00,18.11,18.11,18.07,18.09,129808.0,16.2339,16.2339,16.198,16.2159,129808.0
2020-06-24 14:00:00,18.09,18.12,18.0,18.04,141256.0,16.2159,16.2428,16.1353,16.1711,141256.0
2020-06-24 14:05:00,18.04,18.16,18.03,18.15,219015.0,16.1711,16.2787,16.1622,16.2697,219015.0
2020-06-24 14:10:00,18.15,18.16,18.1,18.12,96332.0,16.2697,16.2787,16.2249,16.2428,96332.0
2020-06-24 14:15:00,18.13,18.21,18.13,18.14,161555.0,16.2518,16.3235,16.2518,16.2608,161555.0
2020-06-24 14:20:00,18.14,18.18,18.13,18.13,83575.0,16.2608,16.2966,16.2518,16.2518,83575.0
2020-06-24 14:25:00,18.13,18.17,18.09,18.14,195616.0,16.2518,16.2877,16.2159,16.2608,195616.0
2020-06-24 14:30:00,18.14,18.16,18.09,18.11,291698.0,16.2608,16.2787,16.2159,16.2339,291698.0
2020-06-24 14:35:00,18.11,18.13,18.08,18.13,87452.0,16.2339,16.2518,16.207,16.2518,87452.0
2020-06-24 14:40:00,18.12,18.15,18.06,18.06,106643.0,16.2428,16.2697,16.1891,16.1891,106643.0
2020-06-24 14:45:00,18.06,18.13,18.04,18.11,98868.0,16.1891,16.2518,16.1711,16.2339,98868.0
2020-06-24 14:50:00,18.11,18.11,18.03,18.05,76443.0,16.2339,16.2339,16.1622,16.1801,76443.0
2020-06-24 14:55:00,18.06,18.1,18.05,18.05,68611.0,16.1891,16.2249,16.1801,16.1801,68611.0
2020-06-24 15:00:00,18.06,18.11,18.05,18.1,135713.0,16.1891,16.2339,16.1801,16.2249,135713.0
2020-06-24 15:05:00,18.1,18.11,18.07,18.07,89096.0,16.2249,16.2339,16.198,16.198,89096.0
2020-06-24 15:10:00,18.08,18.11,18.04,18.1,189073.0,16.207,16.2339,16.1711,16.2249,189073.0
2020-06-24 15:15:00,18.1,18.12,18.07,18.1,293802.0,16.2249,16.2428,16.198,16.2249,293802.0
2020-06-24 15:20:00,18.1,18.11,18.05,18.05,165262.0,16.2249,16.2339,16.1801,16.1801,165262.0
2020-06-24 15:25:00,18.05,18.09,17.97,17.98,150603.0,16.1801,16.2159,16.1084,16.1173,150603.0
2020-06-24 15:30:00,17.97,18.01,17.94,18.01,218143.0,16.1084,16.1442,16.0815,16.1442,218143.0
2020-06-24 15:35:00,18.0,18.02,17.96,17.97,250792.0,16.1353,16.1532,16.0994,16.1084,250792.0
2020-06-24 15:40:00,17.97,18.04,17.95,18.03,318720.0,16.1084,16.1711,16.0905,16.1622,318720.0
2020-06-24 15:45:00,18.03,18.09,18.0,18.03,302485.0,16.1622,16.2159,16.1353,16.1622,302485.0
2020-06-24 15:50:00,18.03,18.04,17.87,17.91,593163.0,16.1622,16.1711,16.0187,16.0546,593163.0
2020-06-24 15:55:00,17.91,17.95,17.84,17.86,1218638.0,16.0546,16.0905,15.9918,16.0098,1218638.0
2020-06-25 09:30:00,17.64,17.79,17.5,17.7,530542.0,15.8126,15.947,15.6871,15.8664,530542.0
2020-06-25 09:35:00,17.7,17.86,17.57,17.84,252631.0,15.8664,16.0098,15.7498,15.9918,252631.0
2020-06-25 09:40:00,17.84,17.85,17.67,17.8,203721.0,15.9918,16.0008,15.8395,15.956,203721.0
2020-06-25 09:45:00,17.81,17.87,17.75,17.76,278669.0,15.965,16.0187,15.9112,15.9201,278669.0
2020-06-25 09:50:00,17.76,18.07,17.76,18.02,404521.0,15.9201,16.198,15.9201,16.1532,404521.0
2020-06-25 09:55:00,18.02,18.16,17.95,18.16,227048.0,16.1532,16.2787,16.0905,16.2787,227048.0
2020-06-25 10:00:00,18.15,18.37,18.1,18.33,253389.0,16.2697,16.4669,16.2249,16.4311,253389.0
2020-06-25 10:05:00,18.34,18.42,18.26,18.3,202997.0,16.44,16.5118,16.3683,16.4042,202997.0
2020-06-25 10:10:00,18.3,18.49,18.3,18.47,180771.0,16.4042,16.5745,16.4042,16.5566,180771.0
2020-06-25 10:15:00,18.48,18.49,18.35,18.36,131611.0,16.5655,16.5745,16.449,16.458,131611.0
2020-06-25 10:20:00,18.36,18.52,18.34,18.46,137848.0,16.458,16.6014,16.44,16.5476,137848.0
2020-06-25 10:25:00,18.45,18.59,18.42,18.57,110508.0,16.5387,16.6641,16.5118,16.6462,110508.0
2020-06-25 10:30:00,18.58,18.59,18.31,18.32,248382.0,16.6552,16.6641,16.4132,16.4221,248382.0
2020-06-25 10:35:00,18.32,18.4,18.28,18.32,227902.0,16.4221,16.4938,16.3863,16.4221,227902.0
2020-06-25 10:40:00,18.32,18.35,18.2,18.23,161698.0,16.4221,16.449,16.3146,16.3414,161698.0
2020-06-25 10:45:00,18.23,18.33,18.22,18.24,160033.0,16.3414,16.4311,16.3325,16.3504,160033.0
2020-06-25 10:50:00,18.23,18.29,18.19,18.21,104199.0,16.3414,16.3952,16.3056,16.3235,104199.0
2020-06-25 10:55:00,18.2,18.32,18.18,18.3,131610.0,16.3146,16.4221,16.2966,16.4042,131610.0
2020-06-25 11:00:00,18.29,18.3,18.22,18.27,70417.0,16.3952,16.4042,16.3325,16.3773,70417.0
2020-06-25 11:05:00,18.27,18.27,18.12,18.13,83635.0,16.3773,16.3773,16.2428,16.2518,83635.0
2020-06-25 11:10:00,18.13,18.19,18.1,18.12,165456.0,16.2518,16.3056,16.2249,16.2428,165456.0
2020-06-25 11:15:00,18.12,18.2,18.11,18.16,192935.0,16.2428,16.3146,16.2339,16.2787,192935.0
2020-06-25 11:20:00,18.16,18.18,18.08,18.09,217740.0,16.2787,16.2966,16.207,16.2159,217740.0
2020-06-25 11:25:00,18.1,18.11,18.03,18.04,159273.0,16.2249,16.2339,16.1622,16.1711,159273.0
2020-06-25 11:30:00,18.04,18.13,17.97,17.98,244037.0,16.1711,16.2518,16.1084,16.1173,244037.0
2020-06-25 11:35:00,17.98,18.01,17.93,17.96,118589.0,16.1173,16.1442,16.0725,16.0994,118589.0
2020-06-25 11:40:00,17.97,17.98,17.9,17.95,198320.0,16.1084,16.1173,16.0456,16.0905,198320.0
2020-06-25 11:45:00,17.95,18.11,17.94,18.09,239479.0,16.0905,16.2339,16.0815,16.2159,239479.0
2020-06-25 11:50:00,18.08,18.12,18.06,18.09,89634.0,16.207,16.2428,16.1891,16.2159,89634.0
2020-06-25 11:55:00,18.09,18.11,18.05,18.07,50585.0,16.2159,16.2339,16.1801,16.198,50585.0
2020-06-25 12:00:00,18.07,18.17,18.06,18.14,67220.0,16.198,16.2877,16.1891,16.2608,67220.0
2020-06-25 12:05:00,18.14,18.2,18.12,18.12,101013.0,16.2608,16.3146,16.2428,16.2428,101013.0
2020-06-25 12:10:00,18.12,18.13,18.06,18.09,86640.0,16.2428,16.2518,16.1891,16.2159,86640.0
2020-06-25 12:15:00,18.09,18.17,18.08,18.12,142853.0,16.2159,16.2877,16.207,16.2428,142853.0
2020-06-25 12:20:00,18.12,18.18,18.11,18.13,84721.0,16.2428,16.2966,16.2339,16.2518,84721.0
2020-06-25 12:25:00,18.13,18.13,18.06,18.07,84393.0,16.2518,16.2518,16.1891,16.198,84393.0
2020-06-25 12:30:00,18.07,18.09,18.02,18.05,104916.0,16.198,16.2159,16.1532,16.1801,104916.0
2020-06-25 12:35:00,18.05,18.11,18.02,18.05,118684.0,16.1801,16.2339,16.1532,16.1801,118684.0
2020-06-25 12:40:00,18.05,18.14,18.05,18.14,87261.0,16.1801,16.2608,16.1801,16.2608,87261.0
2020-06-25 12:45:00,18.13,18.15,18.09,18.09,68570.0,16.2518,16.2697,16.2159,16.2159,68570.0
2020-06-25 12:50:00,18.09,18.12,18.07,18.1,86602.0,16.2159,16.2428,16.198,16.2249,86602.0
2020-06-25 12:55:00,18.1,18.11,18.04,18.07,56461.0,16.2249,16.2339,16.1711,16.198,56461.0
2020-06-25 13:00:00,18.07,18.09,18.05,18.08,65039.0,16.198,16.2159,16.1801,16.207,65039.0
2020-06-25 13:05:00,18.09,18.13,18.07,18.11,51371.0,16.2159,16.2518,16.198,16.2339,51371.0
2020-06-25 13:10:00,18.11,18.11,18.07,18.1,45145.0,16.2339,16.2339,16.198,16.2249,45145.0
2020-06-25 13:15:00,18.1,18.15,18.09,18.14,61438.0,16.2249,16.2697,16.2159,16.2608,61438.0
2020-06-25 13:20:00,18.14,18.16,18.08,18.09,73724.0,16.2608,16.2787,16.207,16.2159,73724.0
2020-06-25 13:25:00,18.1,18.17,18.08,18.15,52453.0,16.2249,16.2877,16.207,16.2697,52453.0
2020-06-25 13:30:00,18.15,18.16,18.11,18.14,58566.0,16.2697,16.2787,16.2339,16.2608,58566.0
2020-06-25 13:35:00,18.14,18.25,18.14,18.24,56488.0,16.2608,16.3594,16.2608,16.3504,56488.0
2020-06-25 13:40:00,18.24,18.25,18.21,18.23,69959.0,16.3504,16.3594,16.3235,16.3414,69959.0
2020-06-25 13:45:00,18.24,18.27,18.21,18.22,111207.0,16.3504,16.3773,16.3235,16.3325,111207.0
2020-06-25 13:50:00,18.23,18.23,18.17,18.17,51583.0,16.3414,16.3414,16.2877,16.2877,51583.0
2020-06-25 13:55:00,18.18,18.2,18.15,18.19,66335.0,16.2966,16.3146,16.2697,16.3056,66335.0
2020-06-25 14:00:00,18.2,18.21,18.16,18.16,74553.0,16.3146,16.3235,16.2787,16.2787,74553.0
2020-06-25 14:05:00,18.16,18.18,18.13,18.15,64057.0,16.2787,16.2966,16.2518,16.2697,64057.0
2020-06-25 14:10:00,18.15,18.21,18.13,18.2,80289.0,16.2697,16.3235,16.2518,16.3146,80289.0
2020-06-25 14:15:00,18.21,18.24,18.2,18.22,60730.0,16.3235,16.3504,16.3146,16.3325,60730.0
2020-06-25 14:20:00,18.21,18.21,18.1,18.12,92248.0,16.3235,16.3235,16.2249,16.2428,92248.0
2020-06-25 14:25:00,18.11,18.17,18.11,18.16,49838.0,16.2339,16.2877,16.2339,16.2787,49838.0
2020-06-25 14:30:00,18.15,18.15,18.07,18.09,75040.0,16.2697,16.2697,16.198,16.2159,75040.0
2020-06-25 14:35:00,18.08,18.11,18.06,18.08,87505.0,16.207,16.2339,16.1891,16.207,87505.0
2020-06-25 14:40:00,18.08,18.14,18.07,18.13,99079.0,16.207,16.2608,16.198,16.2518,99079.0
2020-06-25 14:45:00,18.13,18.13,18.03,18.04,110477.0,16.2518,16.2518,16.1622,16.1711,110477.0
2020-06-25 14:50:00,18.04,18.09,18.03,18.08,123764.0,16.1711,16.2159,16.1622,16.207,123764.0
2020-06-25 14:55:00,18.08,18.1,18.06,18.07,116018.0,16.207,16.2249,16.1891,16.198,116018.0
2020-06-25 15:00:00,18.07,18.16,18.05,18.16,109759.0,16.198,16.2787,16.1801,16.2787,109759.0
2020-06-25 15:05:00,18.16,18.27,18.15,18.25,156854.0,16.2787,16.3773,16.2697,16.3594,156854.0
2020-06-25 15:10:00,18.25,18.28,18.22,18.23,138431.0,16.3594,16.3863,16.3325,16.3414,138431.0
2020-06-25 15:15:00,18.23,18.28,18.22,18.25,151694.0,16.3414,16.3863,16.3325,16.3594,151694.0
2020-06-25 15:20:00,18.25,18.37,18.24,18.34,139733.0,16.3594,16.4669,16.3504,16.44,139733.0
2020-06-25 15:25:00,18.34,18.47,18.32,18.43,234667.0,16.44,16.5566,16.4221,16.5207,234667.0
2020-06-25 15:30:00,18.42,18.45,18.35,18.41,226964.0,16.5118,16.5387,16.449,16.5028,226964.0
2020-06-25 15:35:00,18.41,18.43,18.32,18.32,262527.0,16.5028,16.5207,16.4221,16.4221,262527.0
2020-06-25 15:40:00,18.32,18.41,18.32,18.39,338009.0,16.4221,16.5028,16.4221,16.4849,338009.0
2020-06-25 15:45:00,18.39,18.43,18.33,18.38,292898.0,16.4849,16.5207,16.4311,16.4759,292898.0
2020-06-25 15:50:00,18.37,18.46,18.37,18.46,357686.0,16.4669,16.5476,16.4669,16.5476,357686.0
2020-06-25 15:55:00,18.46,18.49,18.28,18.44,2257077.0,16.5476,16.5745,16.3863,16.5297,2257077.0
2020-06-26 09:30:00,18.18,18.19,17.87,18.03,424988.0,16.2966,16.3056,16.0187,16.1622,424988.0
2020-06-26 09:35:00,18.04,18.05,17.83,17.94,207038.0,16.1711,16.1801,15.9829,16.0815,207038.0
2020-06-26 09:40:00,17.94,17.98,17.81,17.82,184415.0,16.0815,16.1173,15.965,15.9739,184415.0
2020-06-26 09:45:00,17.82,17.86,17.75,17.83,171134.0,15.9739,16.0098,15.9112,15.9829,171134.0
2020-06-26 09:50:00,17.83,17.83,17.72,17.8,183212.0,15.9829,15.9829,15.8843,15.956,183212.0
2020-06-26 09:55:00,17.8,17.81,17.71,17.8,161836.0,15.956,15.965,15.8753,15.956,161836.0
2020-06-26 10:00:00,17.78,17.82,17.66,17.68,158971.0,15.9381,15.9739,15.8305,15.8484,158971.0
2020-06-26 10:05:00,17.68,17.7,17.63,17.69,88999.0,15.8484,15.8664,15.8036,15.8574,88999.0
2020-06-26 10:10:00,17.69,17.7,17.57,17.59,107449.0,15.8574,15.8664,15.7498,15.7677,107449.0
2020-06-26 10:15:00,17.59,17.61,17.52,17.6,345302.0,15.7677,15.7857,15.705,15.7767,345302.0
2020-06-26 10:20:00,17.6,17.61,17.5,17.59,117735.0,15.7767,15.7857,15.6871,15.7677,117735.0
2020-06-26 10:25:00,17.6,17.7,17.59,17.68,84754.0,15.7767,15.8664,15.7677,15.8484,84754.0
2020-06-26 10:30:00,17.67,17.79,17.6,17.6,139086.0,15.8395,15.947,15.7767,15.7767,139086.0
2020-06-26 10:35:00,17.61,17.61,17.45,17.48,398828.0,15.7857,15.7857,15.6422,15.6691,398828.0
2020-06-26 10:40:00,17.47,17.53,17.43,17.52,325127.0,15.6602,15.714,15.6243,15.705,325127.0
2020-06-26 10:45:00,17.53,17.58,17.44,17.45,114758.0,15.714,15.7588,15.6333,15.6422,114758.0
2020-06-26 10:50:00,17.46,17.53,17.41,17.5,303805.0,15.6512,15.714,15.6064,15.6871,303805.0
2020-06-26 10:55:00,17.5,17.53,17.42,17.46,236681.0,15.6871,15.714,15.6154,15.6512,236681.0
2020-06-26 11:00:00,17.47,17.5,17.44,17.5,166235.0,15.6602,15.6871,15.6333,15.6871,166235.0
2020-06-26 11:05:00,17.5,17.65,17.47,17.58,182284.0,15.6871,15.8215,15.6602,15.7588,182284.0
2020-06-26 11:10:00,17.58,17.59,17.51,17.58,141006.0,15.7588,15.7677,15.696,15.7588,141006.0
2020-06-26 11:15:00,17.57,17.58,17.46,17.47,131642.0,15.7498,15.7588,15.6512,15.6602,131642.0
2020-06-26 11:20:00,17.47,17.51,17.44,17.51,144465.0,15.6602,15.696,15.6333,15.696,144465.0
2020-06-26 11:25:00,17.51,17.52,17.44,17.48,123477.0,15.696,15.705,15.6333,15.6691,123477.0
2020-06-26 11:30:00,17.48,17.5,17.38,17.46,555962.0,15.6691,15.6871,15.5795,15.6512,555962.0
2020-06-26 11:35:00,17.46,17.62,17.46,17.59,101821.0,15.6512,15.7946,15.6512,15.7677,101821.0
2020-06-26 11:40:00,17.6,17.63,17.56,17.61,95309.0,15.7767,15.8036,15.7409,15.7857,95309.0
2020-06-26 11:45:00,17.61,17.64,17.58,17.61,101917.0,15.7857,15.8126,15.7588,15.7857,101917.0
2020-06-26 11:50:00,17.61,17.62,17.56,17.59,201109.0,15.7857,15.7946,15.7409,15.7677,201109.0
2020-06-26 11:55:00,17.59,17.6,17.49,17.51,164603.0,15.7677,15.7767,15.6781,15.696,164603.0
2020-06-26 12:00:00,17.51,17.52,17.48,17.51,85893.0,15.696,15.705,15.6691,15.696,85893.0
2020-06-26 12:05:00,17.5,17.53,17.49,17.51,115941.0,15.6871,15.714,15.6781,15.696,115941.0
2020-06-26 12:10:00,17.5,17.54,17.48,17.5,92068.0,15.6871,15.7229,15.6691,15.6871,92068.0
2020-06-26 12:15:00,17.51,17.52,17.43,17.44,84969.0,15.696,15.705,15.6243,15.6333,84969.0
2020-06-26 12:20:00,17.43,17.53,17.39,17.53,98268.0,15.6243,15.714,15.5885,15.714,98268.0
2020-06-26 12:25:00,17.53,17.54,17.5,17.52,167157.0,15.714,15.7229,15.6871,15.705,167157.0
2020-06-26 12:30:00,17.51,17.55,17.46,17.55,69656.0,15.696,15.7319,15.6512,15.7319,69656.0
2020-06-26 12:35:00,17.56,17.66,17.54,17.66,109885.0,15.7409,15.8305,15.7229,15.8305,109885.0
2020-06-26 12:40:00,17.66,17.67,17.56,17.58,154405.0,15.8305,15.8395,15.7409,15.7588,154405.0
2020-06-26 12:45:00,17.58,17.59,17.53,17.55,88840.0,15.7588,15.7677,15.714,15.7319,88840.0
2020-06-26 12:50:00,17.54,17.59,17.53,17.56,57863.0,15.7229,15.7677,15.714,15.7409,57863.0
2020-06-26 12:55:00,17.56,17.59,17.54,17.58,45091.0,15.7409,15.7677,15.7229,15.7588,45091.0
2020-06-26 13:00:00,17.57,17.59,17.55,17.58,118489.0,15.7498,15.7677,15.7319,15.7588,118489.0
2020-06-26 13:05:00,17.57,17.6,17.56,17.57,140052.0,15.7498,15.7767,15.7409,15.7498,140052.0
2020-06-26 13:10:00,17.57,17.58,17.55,17.55,63967.0,15.7498,15.7588,15.7319,15.7319,63967.0
2020-06-26 13:15:00,17.55,17.57,17.53,17.54,37273.0,15.7319,15.7498,15.714,15.7229,37273.0
2020-06-26 13:20:00,17.53,17.57,17.53,17.57,55332.0,15.714,15.7498,15.714,15.7498,55332.0
2020-06-26 13:25:00,17.56,17.57,17.54,17.55,56735.0,15.7409,15.7498,15.7229,15.7319,56735.0
2020-06-26 13:30:00,17.55,17.63,17.54,17.62,88748.0,15.7319,15.8036,15.7229,15.7946,88748.0
2020-06-26 13:35:00,17.62,17.68,17.61,17.63,174591.0,15.7946,15.8484,15.7857,15.8036,174591.0
2020-06-26 13:40:00,17.63,17.65,17.62,17.63,66460.0,15.8036,15.8215,15.7946,15.8036,66460.0
2020-06-26 13:45:00,17.62,17.66,17.62,17.66,36609.0,15.7946,15.8305,15.7946,15.8305,36609.0
2020-06-26 13:50:00,17.66,17.67,17.59,17.61,103764.0,15.8305,15.8395,15.7677,15.7857,103764.0
2020-06-26 13:55:00,17.61,17.61,17.57,17.6,142753.0,15.7857,15.7857,15.7498,15.7767,142753.0
2020-06-26 14:00:00,17.59,17.6,17.53,17.54,242223.0,15.7677,15.7767,15.714,15.7229,242223.0
2020-06-26 14:05:00,17.54,17.55,17.49,17.51,156772.0,15.7229,15.7319,15.6781,15.696,156772.0
2020-06-26 14:10:00,17.51,17.53,17.43,17.47,236376.0,15.696,15.714,15.6243,15.6602,236376.0
2020-06-26 14:15:00,17.46,17.47,17.44,17.46,46992.0,15.6512,15.6602,15.6333,15.6512,46992.0
2020-06-26 14:20:00,17.46,17.49,17.43,17.44,44468.0,15.6512,15.6781,15.6243,15.6333,44468.0
2020-06-26 14:25:00,17.44,17.45,17.38,17.41,109125.0,15.6333,15.6422,15.5795,15.6064,109125.0
2020-06-26 14:30:00,17.42,17.46,17.39,17.44,70956.0,15.6154,15.6512,15.5885,15.6333,70956.0
2020-06-26 14:35:00,17.44,17.44,17.37,17.39,80003.0,15.6333,15.6333,15.5705,15.5885,80003.0
2020-06-26 14:40:00,17.38,17.42,17.37,17.39,70571.0,15.5795,15.6154,15.5705,15.5885,70571.0
2020-06-26 14:45:00,17.39,17.4,17.34,17.34,119413.0,15.5885,15.5974,15.5436,15.5436,119413.0
2020-06-26 14:50:00,17.35,17.46,17.3,17.42,892832.0,15.5526,15.6512,15.5078,15.6154,892832.0
2020-06-26 14:55:00,17.42,17.48,17.38,17.46,92262.0,15.6154,15.6691,15.5795,15.6512,92262.0
2020-06-26 15:00:00,17.47,17.54,17.46,17.46,111248.0,15.6602,15.7229,15.6512,15.6512,111248.0
2020-06-26 15:05:00,17.46,17.48,17.42,17.46,128082.0,15.6512,15.6691,15.6154,15.6512,128082.0
2020-06-26 15:10:00,17.46,17.54,17.44,17.52,163423.0,15.6512,15.7229,15.6333,15.705,163423.0
2020-06-26 15:15:00,17.52,17.56,17.49,17.5,125546.0,15.705,15.7409,15.6781,15.6871,125546.0
2020-06-26 15:20:00,17.5,17.52,17.46,17.48,232607.0,15.6871,15.705,15.6512,15.6691,232607.0
2020-06-26 15:25:00,17.48,17.51,17.44,17.49,105925.0,15.6691,15.696,15.6333,15.6781,105925.0
2020-06-26 15:30:00,17.49,17.49,17.41,17.44,170468.0,15.6781,15.6781,15.6064,15.6333,170468.0
2020-06-26 15:35:00,17.44,17.48,17.43,17.46,210434.0,15.6333,15.6691,15.6243,15.6512,210434.0
2020-06-26 15:40:00,17.46,17.59,17.43,17.57,233677.0,15.6512,15.7677,15.6243,15.7498,233677.0
2020-06-26 15:45:00,17.56,17.56,17.43,17.49,382474.0,15.7409,15.7409,15.6243,15.6781,382474.0
2020-06-26 15:50:00,17.49,17.53,17.46,17.48,376337.0,15.6781,15.714,15.6512,15.6691,376337.0
2020-06-26 15:55:00,17.48,17.52,17.39,17.45,1055414.0,15.6691,15.705,15.5885,15.6422,1055414.0
2020-06-29 09:30:00,17.63,17.71,17.51,17.57,323469.0,15.8036,15.8753,15.696,15.7498,323469.0
2020-06-29 09:35:00,17.55,17.62,17.46,17.58,139264.0,15.7319,15.7946,15.6512,15.7588,139264.0
2020-06-29 09:40:00,17.61,17.7,17.49,17.64,106994.0,15.7857,15.8664,15.6781,15.8126,106994.0
2020-06-29 09:45:00,17.64,17.79,17.59,17.79,194769.0,15.8126,15.947,15.7677,15.947,194769.0
2020-06-29 09:50:00,17.79,17.91,17.73,17.9,187983.0,15.947,16.0546,15.8932,16.0456,187983.0
2020-06-29 09:55:00,17.89,17.9,17.82,17.84,354222.0,16.0367,16.0456,15.9739,15.9918,354222.0
2020-06-29 10:00:00,17.84,17.97,17.82,17.96,198467.0,15.9918,16.1084,15.9739,16.0994,198467.0
2020-06-29 10:05:00,17.97,17.99,17.87,17.91,149919.0,16.1084,16.1263,16.0187,16.0546,149919.0
2020-06-29 10:10:00,17.91,17.93,17.8,17.9,174332.0,16.0546,16.0725,15.956,16.0456,174332.0
2020-06-29 10:15:00,17.89,18.0,17.88,17.98,183187.0,16.0367,16.1353,16.0277,16.1173,183187.0
2020-06-29 10:20:00,17.98,18.0,17.91,17.92,103521.0,16.1173,16.1353,16.0546,16.0636,103521.0
2020-06-29 10:25:00,17.92,17.95,17.83,17.89,108299.0,16.0636,16.0905,15.9829,16.0367,108299.0
2020-06-29 10:30:00,17.89,17.91,17.85,17.91,152139.0,16.0367,16.0546,16.0008,16.0546,152139.0
2020-06-29 10:35:00,17.91,18.01,17.87,17.99,146889.0,16.0546,16.1442,16.0187,16.1263,146889.0
2020-06-29 10:40:00,17.99,18.01,17.88,17.9,86637.0,16.1263,16.1442,16.0277,16.0456,86637.0
2020-06-29 10:45:00,17.91,18.0,17.89,17.98,88136.0,16.0546,16.1353,16.0367,16.1173,88136.0
2020-06-29 10:50:00,17.99,18.07,17.96,17.99,167442.0,16.1263,16.198,16.0994,16.1263,167442.0
2020-06-29 10:55:00,17.98,17.99,17.94,17.97,57407.0,16.1173,16.1263,16.0815,16.1084,57407.0
2020-06-29 11:00:00,17.98,18.0,17.93,17.95,53584.0,16.1173,16.1353,16.0725,16.0905,53584.0
2020-06-29 11:05:00,17.94,17.95,17.88,17.92,77332.0,16.0815,16.0905,16.0277,16.0636,77332.0
2020-06-29 11:10:00,17.91,17.92,17.79,17.8,59566.0,16.0546,16.0636,15.947,15.956,59566.0
2020-06-29 11:15:00,17.79,17.83,17.71,17.75,113229.0,15.947,15.9829,15.8753,15.9112,113229.0
2020-06-29 11:20:00,17.76,17.87,17.75,17.86,242921.0,15.9201,16.0187,15.9112,16.0098,242921.0
2020-06-29 11:25:00,17.86,17.9,17.79,17.87,158158.0,16.0098,16.0456,15.947,16.0187,158158.0
2020-06-29 11:30:00,17.87,17.87,17.77,17.78,135544.0,16.0187,16.0187,15.9291,15.9381,135544.0
2020-06-29 11:35:00,17.79,17.86,17.77,17.85,114282.0,15.947,16.0098,15.9291,16.0008,114282.0
2020-06-29 11:40:00,17.86,17.92,17.84,17.91,106243.0,16.0098,16.0636,15.9918,16.0546,106243.0
2020-06-29 11:45:00,17.92,17.94,17.87,17.9,75393.0,16.0636,16.0815,16.0187,16.0456,75393.0
2020-06-29 11:50:00,17.9,17.94,17.89,17.89,47021.0,16.0456,16.0815,16.0367,16.0367,47021.0
2020-06-29 11:55:00,17.89,17.91,17.87,17.88,99761.0,16.0367,16.0546,16.0187,16.0277,99761.0
2020-06-29 12:00:00,17.88,18.0,17.86,17.98,76125.0,16.0277,16.1353,16.0098,16.1173,76125.0
2020-06-29 12:05:00,17.99,18.03,17.97,18.02,79589.0,16.1263,16.1622,16.1084,16.1532,79589.0
2020-06-29 12:10:00,18.02,18.05,17.98,18.03,59067.0,16.1532,16.1801,16.1173,16.1622,59067.0
2020-06-29 12:15:00,18.02,18.13,17.99,18.13,49637.0,16.1532,16.2518,16.1263,16.2518,49637.0
2020-06-29 12:20:00,18.12,18.16,18.1,18.14,74025.0,16.2428,16.2787,16.2249,16.2608,74025.0
2020-06-29 12:25:00,18.14,18.15,18.11,18.15,128911.0,16.2608,16.2697,16.2339,16.2697,128911.0
2020-06-29 12:30:00,18.15,18.24,18.14,18.24,189367.0,16.2697,16.3504,16.2608,16.3504,189367.0
2020-06-29 12:35:00,18.23,18.24,18.17,18.2,170962.0,16.3414,16.3504,16.2877,16.3146,170962.0
2020-06-29 12:40:00,18.2,18.24,18.18,18.2,46814.0,16.3146,16.3504,16.2966,16.3146,46814.0
2020-06-29 12:45:00,18.2,18.2,18.16,18.16,37542.0,16.3146,16.3146,16.2787,16.2787,37542.0
2020-06-29 12:50:00,18.16,18.22,18.16,18.2,60889.0,16.2787,16.3325,16.2787,16.3146,60889.0
2020-06-29 12:55:00,18.2,18.21,18.11,18.13,62395.0,16.3146,16.3235,16.2339,16.2518,62395.0
2020-06-29 13:00:00,18.13,18.14,18.06,18.11,212709.0,16.2518,16.2608,16.1891,16.2339,212709.0
2020-06-29 13:05:00,18.11,18.15,18.1,18.14,44641.0,16.2339,16.2697,16.2249,16.2608,44641.0
2020-06-29 13:10:00,18.15,18.18,18.14,18.16,55352.0,16.2697,16.2966,16.2608,16.2787,55352.0
2020-06-29 13:15:00,18.16,18.17,18.15,18.17,27348.0,16.2787,16.2877,16.2697,16.2877,27348.0
2020-06-29 13:20:00,18.16,18.23,18.16,18.22,126300.0,16.2787,16.3414,16.2787,16.3325,126300.0
2020-06-29 13:25:00,18.22,18.29,18.21,18.26,90418.0,16.3325,16.3952,16.3235,16.3683,90418.0
2020-06-29 13:30:00,18.26,18.27,18.21,18.21,85712.0,16.3683,16.3773,16.3235,16.3235,85712.0
2020-06-29 13:35:00,18.21,18.29,18.21,18.28,104533.0,16.3235,16.3952,16.3235,16.3863,104533.0
2020-06-29 13:40:00,18.28,18.29,18.21,18.21,73124.0,16.3863,16.3952,16.3235,16.3235,73124.0
2020-06-29 13:45:00,18.21,18.24,18.17,18.19,55582.0,16.3235,16.3504,16.2877,16.3056,55582.0
2020-06-29 13:50:00,18.19,18.21,18.15,18.15,46955.0,16.3056,16.3235,16.2697,16.2697,46955.0
2020-06-29 13:55:00,18.16,18.16,18.13,18.14,46145.0,16.2787,16.2787,16.2518,16.2608,46145.0
2020-06-29 14:00:00,18.14,18.16,18.12,18.14,67622.0,16.2608,16.2787,16.2428,16.2608,67622.0
2020-06-29 14:05:00,18.14,18.15,18.09,18.1,69993.0,16.2608,16.2697,16.2159,16.2249,69993.0
2020-06-29 14:10:00,18.11,18.13,18.1,18.12,82230.0,16.2339,16.2518,16.2249,16.2428,82230.0
2020-06-29 14:15:00,18.13,18.19,18.12,18.17,88785.0,16.2518,16.3056,16.2428,16.2877,88785.0
2020-06-29 14:20:00,18.18,18.18,18.11,18.11,66221.0,16.2966,16.2966,16.2339,16.2339,66221.0
2020-06-29 14:25:00,18.12,18.13,18.05,18.06,101596.0,16.2428,16.2518,16.1801,16.1891,101596.0
2020-06-29 14:30:00,18.07,18.11,18.06,18.08,104989.0,16.198,16.2339,16.1891,16.207,104989.0
2020-06-29 14:35:00,18.08,18.11,18.06,18.08,51741.0,16.207,16.2339,16.1891,16.207,51741.0
2020-06-29 14:40:00,18.08,18.11,18.06,18.09,53923.0,16.207,16.2339,16.1891,16.2159,53923.0
2020-06-29 14:45:00,18.09,18.11,18.04,18.05,90749.0,16.2159,16.2339,16.1711,16.1801,90749.0
2020-06-29 14:50:00,18.04,18.05,18.0,18.02,103500.0,16.1711,16.1801,16.1353,16.1532,103500.0
2020-06-29 14:55:00,18.02,18.08,18.0,18.05,81230.0,16.1532,16.207,16.1353,16.1801,81230.0
2020-06-29 15:00:00,18.05,18.05,17.96,17.98,154914.0,16.1801,16.1801,16.0994,16.1173,154914.0
2020-06-29 15:05:00,17.99,17.99,17.93,17.95,85059.0,16.1263,16.1263,16.0725,16.0905,85059.0
2020-06-29 15:10:00,17.95,17.98,17.93,17.96,99664.0,16.0905,16.1173,16.0725,16.0994,99664.0
2020-06-29 15:15:00,17.96,18.05,17.96,18.04,114785.0,16.0994,16.1801,16.0994,16.1711,114785.0
2020-06-29 15:20:00,18.04,18.11,18.04,18.1,126464.0,16.1711,16.2339,16.1711,16.2249,126464.0
2020-06-29 15:25:00,18.1,18.1,18.04,18.05,120592.0,16.2249,16.2249,16.1711,16.1801,120592.0
2020-06-29 15:30:00,18.05,18.1,18.04,18.06,176100.0,16.1801,16.2249,16.1711,16.1891,176100.0
2020-06-29 15:35:00,18.06,18.07,17.97,17.98,239011.0,16.1891,16.198,16.1084,16.1173,239011.0
2020-06-29 15:40:00,17.98,17.99,17.92,17.94,230874.0,16.1173,16.1263,16.0636,16.0815,230874.0
2020-06-29 15:45:00,17.94,17.96,17.84,17.84,303257.0,16.0815,16.0994,15.9918,15.9918,303257.0
2020-06-29 15:50:00,17.84,17.96,17.8,17.95,354475.0,15.9918,16.0994,15.956,16.0905,354475.0
2020-06-29 15:55:00,17.94,18.02,17.93,18.02,734707.0,16.0815,16.1532,16.0725,16.1532,734707.0
2020-06-30 09:30:00,17.78,17.89,17.66,17.76,445980.0,15.9381,16.0367,15.8305,15.9201,445980.0
2020-06-30 09:35:00,17.75,17.86,17.66,17.72,234960.0,15.9112,16.0098,15.8305,15.8843,234960.0
2020-06-30 09:40:00,17.72,17.74,17.61,17.66,188328.0,15.8843,15.9022,15.7857,15.8305,188328.0
2020-06-30 09:45:00,17.66,17.77,17.62,17.64,137244.0,15.8305,15.9291,15.7946,15.8126,137244.0
2020-06-30 09:50:00,17.65,17.7,17.59,17.64,178229.0,15.8215,15.8664,15.7677,15.8126,178229.0
2020-06-30 09:55:00,17.64,17.81,17.59,17.8,208201.0,15.8126,15.965,15.7677,15.956,208201.0
2020-06-30 10:00:00,17.8,17.85,17.64,17.67,239420.0,15.956,16.0008,15.8126,15.8395,239420.0
2020-06-30 10:05:00,17.65,17.84,17.65,17.78,101907.0,15.8215,15.9918,15.8215,15.9381,101907.0
2020-06-30 10:10:00,17.79,17.81,17.7,17.74,96587.0,15.947,15.965,15.8664,15.9022,96587.0
2020-06-30 10:15:00,17.74,17.75,17.66,17.69,197891.0,15.9022,15.9112,15.8305,15.8574,197891.0
2020-06-30 10:20:00,17.69,17.77,17.68,17.75,133939.0,15.8574,15.9291,15.8484,15.9112,133939.0
2020-06-30 10:25:00,17.76,17.78,17.71,17.74,163714.0,15.9201,15.9381,15.8753,15.9022,163714.0
2020-06-30 10:30:00,17.75,17.76,17.71,17.75,146309.0,15.9112,15.9201,15.8753,15.9112,146309.0
2020-06-30 10:35:00,17.74,17.83,17.73,17.78,301981.0,15.9022,15.9829,15.8932,15.9381,301981.0
2020-06-30 10:40:00,17.79,17.94,17.78,17.94,165196.0,15.947,16.0815,15.9381,16.0815,165196.0
2020-06-30 10:45:00,17.94,17.99,17.91,17.99,208030.0,16.0815,16.1263,16.0546,16.1263,208030.0
2020-06-30 10:50:00,17.99,18.09,17.98,18.02,191261.0,16.1263,16.2159,16.1173,16.1532,191261.0
2020-06-30 10:55:00,18.03,18.12,18.0,18.1,211777.0,16.1622,16.2428,16.1353,16.2249,211777.0
2020-06-30 11:00:00,18.1,18.17,18.07,18.15,152814.0,16.2249,16.2877,16.198,16.2697,152814.0
2020-06-30 11:05:00,18.14,18.18,18.1,18.11,141603.0,16.2608,16.2966,16.2249,16.2339,141603.0
2020-06-30 11:10:00,18.11,18.14,18.06,18.13,144553.0,16.2339,16.2608,16.1891,16.2518,144553.0
2020-06-30 11:15:00,18.13,18.16,18.07,18.16,117280.0,16.2518,16.2787,16.198,16.2787,117280.0
2020-06-30 11:20:00,18.16,18.17,18.09,18.13,98995.0,16.2787,16.2877,16.2159,16.2518,98995.0
2020-06-30 11:25:00,18.12,18.16,18.08,18.09,156797.0,16.2428,16.2787,16.207,16.2159,156797.0
2020-06-30 11:30:00,18.09,18.1,17.96,17.97,214660.0,16.2159,16.2249,16.0994,16.1084,214660.0
2020-06-30 11:35:00,17.98,18.0,17.91,17.97,182731.0,16.1173,16.1353,16.0546,16.1084,182731.0
2020-06-30 11:40:00,17.98,18.04,17.93,17.99,144881.0,16.1173,16.1711,16.0725,16.1263,144881.0
2020-06-30 11:45:00,18.0,18.15,17.99,18.12,145502.0,16.1353,16.2697,16.1263,16.2428,145502.0
2020-06-30 11:50:00,18.11,18.17,18.07,18.11,111669.0,16.2339,16.2877,16.198,16.2339,111669.0
2020-06-30 11:55:00,18.11,18.11,18.03,18.07,71441.0,16.2339,16.2339,16.1622,16.198,71441.0
2020-06-30 12:00:00,18.08,18.14,18.07,18.12,74690.0,16.207,16.2608,16.198,16.2428,74690.0
2020-06-30 12:05:00,18.12,18.19,18.11,18.19,75822.0,16.2428,16.3056,16.2339,16.3056,75822.0
2020-06-30 12:10:00,18.19,18.25,18.18,18.23,130089.0,16.3056,16.3594,16.2966,16.3414,130089.0
2020-06-30 12:15:00,18.23,18.28,18.22,18.26,142367.0,16.3414,16.3863,16.3325,16.3683,142367.0
2020-06-30 12:20:00,18.26,18.27,18.21,18.23,105814.0,16.3683,16.3773,16.3235,16.3414,105814.0
2020-06-30 12:25:00,18.23,18.25,18.17,18.18,57721.0,16.3414,16.3594,16.2877,16.2966,57721.0
2020-06-30 12:30:00,18.17,18.2,18.12,18.14,152694.0,16.2877,16.3146,16.2428,16.2608,152694.0
2020-06-30 12:35:00,18.13,18.23,18.12,18.22,72208.0,16.2518,16.3414,16.2428,16.3325,72208.0
2020-06-30 12:40:00,18.21,18.23,18.13,18.19,100383.0,16.3235,16.3414,16.2518,16.3056,100383.0
2020-06-30 12:45:00,18.18,18.2,18.12,18.15,63903.0,16.2966,16.3146,16.2428,16.2697,63903.0
2020-06-30 12:50:00,18.16,18.19,18.15,18.17,196666.0,16.2787,16.3056,16.2697,16.2877,196666.0
2020-06-30 12:55:00,18.18,18.22,18.16,18.17,101124.0,16.2966,16.3325,16.2787,16.2877,101124.0
2020-06-30 13:00:00,18.16,18.21,18.14,18.16,188936.0,16.2787,16.3235,16.2608,16.2787,188936.0
2020-06-30 13:05:00,18.17,18.2,18.15,18.2,118447.0,16.2877,16.3146,16.2697,16.3146,118447.0
2020-06-30 13:10:00,18.2,18.23,18.16,18.22,65285.0,16.3146,16.3414,16.2787,16.3325,65285.0
2020-06-30 13:15:00,18.22,18.25,18.18,18.24,81905.0,16.3325,16.3594,16.2966,16.3504,81905.0
2020-06-30 13:20:00,18.23,18.28,18.23,18.25,100182.0,16.3414,16.3863,16.3414,16.3594,100182.0
2020-06-30 13:25:00,18.25,18.26,18.23,18.24,124033.0,16.3594,16.3683,16.3414,16.3504,124033.0
2020-06-30 13:30:00,18.25,18.27,18.18,18.18,162627.0,16.3594,16.3773,16.2966,16.2966,162627.0
2020-06-30 13:35:00,18.18,18.22,18.17,18.21,112791.0,16.2966,16.3325,16.2877,16.3235,112791.0
2020-06-30 13:40:00,18.21,18.23,18.18,18.19,281370.0,16.3235,16.3414,16.2966,16.3056,281370.0
2020-06-30 13:45:00,18.19,18.24,18.18,18.19,214738.0,16.3056,16.3504,16.2966,16.3056,214738.0
2020-06-30 13:50:00,18.19,18.27,18.18,18.25,224454.0,16.3056,16.3773,16.2966,16.3594,224454.0
2020-06-30 13:55:00,18.26,18.29,18.24,18.27,99798.0,16.3683,16.3952,16.3504,16.3773,99798.0
2020-06-30 14:00:00,18.26,18.27,18.21,18.27,190117.0,16.3683,16.3773,16.3235,16.3773,190117.0
2020-06-30 14:05:00,18.26,18.27,18.2,18.23,201357.0,16.3683,16.3773,16.3146,16.3414,201357.0
2020-06-30 14:10:00,18.23,18.24,18.18,18.19,58632.0,16.3414,16.3504,16.2966,16.3056,58632.0
2020-06-30 14:15:00,18.18,18.23,18.17,18.22,142867.0,16.2966,16.3414,16.2877,16.3325,142867.0
2020-06-30 14:20:00,18.21,18.23,18.19,18.2,160634.0,16.3235,16.3414,16.3056,16.3146,160634.0
2020-06-30 14:25:00,18.2,18.24,18.18,18.2,231090.0,16.3146,16.3504,16.2966,16.3146,231090.0
2020-06-30 14:30:00,18.2,18.22,18.19,18.2,108333.0,16.3146,16.3325,16.3056,16.3146,108333.0
2020-06-30 14:35:00,18.21,18.25,18.19,18.21,183867.0,16.3235,16.3594,16.3056,16.3235,183867.0
2020-06-30 14:40:00,18.21,18.26,18.19,18.26,238110.0,16.3235,16.3683,16.3056,16.3683,238110.0
2020-06-30 14:45:00,18.26,18.33,18.24,18.32,167289.0,16.3683,16.4311,16.3504,16.4221,167289.0
2020-06-30 14:50:00,18.32,18.32,18.25,18.27,145997.0,16.4221,16.4221,16.3594,16.3773,145997.0
2020-06-30 14:55:00,18.27,18.28,18.23,18.26,228274.0,16.3773,16.3863,16.3414,16.3683,228274.0
2020-06-30 15:00:00,18.26,18.27,18.19,18.19,235686.0,16.3683,16.3773,16.3056,16.3056,235686.0
2020-06-30 15:05:00,18.19,18.21,18.17,18.21,176243.0,16.3056,16.3235,16.2877,16.3235,176243.0
2020-06-30 15:10:00,18.2,18.26,18.19,18.26,229467.0,16.3146,16.3683,16.3056,16.3683,229467.0
2020-06-30 15:15:00,18.26,18.3,18.22,18.29,404808.0,16.3683,16.4042,16.3325,16.3952,404808.0
2020-06-30 15:20:00,18.3,18.42,18.29,18.42,145218.0,16.4042,16.5118,16.3952,16.5118,145218.0
2020-06-30 15:25:00,18.41,18.47,18.38,18.39,123113.0,16.5028,16.5566,16.4759,16.4849,123113.0
2020-06-30 15:30:00,18.38,18.51,18.37,18.46,308642.0,16.4759,16.5924,16.4669,16.5476,308642.0
2020-06-30 15:35:00,18.46,18.47,18.37,18.39,204494.0,16.5476,16.5566,16.4669,16.4849,204494.0
2020-06-30 15:40:00,18.39,18.39,18.31,18.34,304753.0,16.4849,16.4849,16.4132,16.44,304753.0
2020-06-30 15:45:00,18.34,18.39,18.3,18.35,903811.0,16.44,16.4849,16.4042,16.449,903811.0
2020-06-30 15:50:00,18.35,18.46,18.34,18.44,697325.0,16.449,16.5476,16.44,16.5297,697325.0
2020-06-30 15:55:00,18.44,18.48,18.33,18.39,1291483.0,16.5297,16.5655,16.4311,16.4849,1291483.0
2020-07-01 09:30:00,18.5,18.62,18.34,18.61,480250.0,16.5835,16.691,16.44,16.6821,480250.0
2020-07-01 09:35:00,18.62,18.66,18.41,18.45,221898.0,16.691,16.7269,16.5028,16.5387,221898.0
2020-07-01 09:40:00,18.45,18.64,18.44,18.6,297737.0,16.5387,16.709,16.5297,16.6731,297737.0
2020-07-01 09:45:00,18.59,18.62,18.5,18.53,191665.0,16.6641,16.691,16.5835,16.6104,191665.0
2020-07-01 09:50:00,18.52,18.62,18.51,18.55,183283.0,16.6014,16.691,16.5924,16.6283,183283.0
2020-07-01 09:55:00,18.55,18.57,18.46,18.51,192396.0,16.6283,16.6462,16.5476,16.5924,192396.0
2020-07-01 10:00:00,18.52,18.64,18.5,18.55,187904.0,16.6014,16.709,16.5835,16.6283,187904.0
2020-07-01 10:05:00,18.54,18.66,18.47,18.66,142029.0,16.6193,16.7269,16.5566,16.7269,142029.0
2020-07-01 10:10:00,18.66,18.78,18.66,18.7,444334.0,16.7269,16.8345,16.7269,16.7628,444334.0
2020-07-01 10:15:00,18.7,18.71,18.59,18.61,195692.0,16.7628,16.7717,16.6641,16.6821,195692.0
2020-07-01 10:20:00,18.62,18.64,18.53,18.57,95100.0,16.691,16.709,16.6104,16.6462,95100.0
2020-07-01 10:25:00,18.57,18.61,18.49,18.61,126456.0,16.6462,16.6821,16.5745,16.6821,126456.0
2020-07-01 10:30:00,18.62,18.71,18.54,18.56,199480.0,16.691,16.7717,16.6193,16.6373,199480.0
2020-07-01 10:35:00,18.55,18.56,18.38,18.44,192274.0,16.6283,16.6373,16.4759,16.5297,192274.0
2020-07-01 10:40:00,18.44,18.47,18.29,18.31,214334.0,16.5297,16.5566,16.3952,16.4132,214334.0
2020-07-01 10:45:00,18.3,18.32,18.25,18.27,127091.0,16.4042,16.4221,16.3594,16.3773,127091.0
2020-07-01 10:50:00,18.26,18.36,18.23,18.34,99809.0,16.3683,16.458,16.3414,16.44,99809.0
2020-07-01 10:55:00,18.33,18.47,18.3,18.46,129120.0,16.4311,16.5566,16.4042,16.5476,129120.0
2020-07-01 11:00:00,18.46,18.46,18.36,18.37,87051.0,16.5476,16.5476,16.458,16.4669,87051.0
2020-07-01 11:05:00,18.36,18.41,18.29,18.32,157737.0,16.458,16.5028,16.3952,16.4221,157737.0
2020-07-01 11:10:00,18.33,18.33,18.21,18.27,119894.0,16.4311,16.4311,16.3235,16.3773,119894.0
2020-07-01 11:15:00,18.26,18.3,18.13,18.16,175081.0,16.3683,16.4042,16.2518,16.2787,175081.0
2020-07-01 11:20:00,18.16,18.18,18.06,18.07,196265.0,16.2787,16.2966,16.1891,16.198,196265.0
2020-07-01 11:25:00,18.07,18.07,17.99,18.05,429045.0,16.198,16.198,16.1263,16.1801,429045.0
2020-07-01 11:30:00,18.05,18.06,17.97,18.02,344192.0,16.1801,16.1891,16.1084,16.1532,344192.0
2020-07-01 11:35:00,18.02,18.05,17.92,17.99,249502.0,16.1532,16.1801,16.0636,16.1263,249502.0
2020-07-01 11:40:00,17.98,18.01,17.93,17.99,172453.0,16.1173,16.1442,16.0725,16.1263,172453.0
2020-07-01 11:45:00,17.99,18.03,17.9,17.94,154555.0,16.1263,16.1622,16.0456,16.0815,154555.0
2020-07-01 11:50:00,17.93,17.96,17.89,17.96,124943.0,16.0725,16.0994,16.0367,16.0994,124943.0
2020-07-01 11:55:00,17.95,17.98,17.91,17.96,103486.0,16.0905,16.1173,16.0546,16.0994,103486.0
2020-07-01 12:00:00,17.96,17.96,17.85,17.91,145883.0,16.0994,16.0994,16.0008,16.0546,145883.0
2020-07-01 12:05:00,17.91,17.97,17.9,17.92,76851.0,16.0546,16.1084,16.0456,16.0636,76851.0
2020-07-01 12:10:00,17.92,18.01,17.91,17.98,65506.0,16.0636,16.1442,16.0546,16.1173,65506.0
2020-07-01 12:15:00,17.99,18.07,17.97,18.07,45554.0,16.1263,16.198,16.1084,16.198,45554.0
2020-07-01 12:20:00,18.07,18.12,18.03,18.04,93412.0,16.198,16.2428,16.1622,16.1711,93412.0
2020-07-01 12:25:00,18.05,18.05,17.94,17.95,83264.0,16.1801,16.1801,16.0815,16.0905,83264.0
2020-07-01 12:30:00,17.94,17.95,17.89,17.91,86984.0,16.0815,16.0905,16.0367,16.0546,86984.0
2020-07-01 12:35:00,17.92,18.03,17.9,18.02,196336.0,16.0636,16.1622,16.0456,16.1532,196336.0
2020-07-01 12:40:00,18.01,18.04,18.0,18.01,104850.0,16.1442,16.1711,16.1353,16.1442,104850.0
2020-07-01 12:45:00,18.01,18.07,17.98,18.04,142415.0,16.1442,16.198,16.1173,16.1711,142415.0
2020-07-01 12:50:00,18.03,18.07,18.0,18.01,78192.0,16.1622,16.198,16.1353,16.1442,78192.0
2020-07-01 12:55:00,18.02,18.02,17.93,17.96,54376.0,16.1532,16.1532,16.0725,16.0994,54376.0
2020-07-01 13:00:00,17.97,17.99,17.92,17.94,65152.0,16.1084,16.1263,16.0636,16.0815,65152.0
2020-07-01 13:05:00,17.94,17.95,17.9,17.91,79674.0,16.0815,16.0905,16.0456,16.0546,79674.0
2020-07-01 13:10:00,17.91,17.92,17.88,17.89,44689.0,16.0546,16.0636,16.0277,16.0367,44689.0
2020-07-01 13:15:00,17.89,17.9,17.85,17.89,70724.0,16.0367,16.0456,16.0008,16.0367,70724.0
2020-07-01 13:20:00,17.89,17.95,17.87,17.95,112660.0,16.0367,16.0905,16.0187,16.0905,112660.0
2020-07-01 13:25:00,17.95,17.96,17.91,17.95,130476.0,16.0905,16.0994,16.0546,16.0905,130476.0
2020-07-01 13:30:00,17.95,17.95,17.83,17.88,139153.0,16.0905,16.0905,15.9829,16.0277,139153.0
2020-07-01 13:35:00,17.88,17.9,17.86,17.87,77874.0,16.0277,16.0456,16.0098,16.0187,77874.0
2020-07-01 13:40:00,17.87,17.91,17.86,17.89,92818.0,16.0187,16.0546,16.0098,16.0367,92818.0
2020-07-01 13:45:00,17.89,17.9,17.87,17.89,77719.0,16.0367,16.0456,16.0187,16.0367,77719.0
2020-07-01 13:50:00,17.89,17.9,17.85,17.87,101025.0,16.0367,16.0456,16.0008,16.0187,101025.0
2020-07-01 13:55:00,17.86,17.87,17.8,17.82,72565.0,16.0098,16.0187,15.956,15.9739,72565.0
2020-07-01 14:00:00,17.82,17.86,17.8,17.84,122665.0,15.9739,16.0098,15.956,15.9918,122665.0
2020-07-01 14:05:00,17.85,17.9,17.81,17.89,82968.0,16.0008,16.0456,15.965,16.0367,82968.0
2020-07-01 14:10:00,17.89,17.94,17.88,17.94,125123.0,16.0367,16.0815,16.0277,16.0815,125123.0
2020-07-01 14:15:00,17.94,17.94,17.9,17.91,90264.0,16.0815,16.0815,16.0456,16.0546,90264.0
2020-07-01 14:20:00,17.92,17.92,17.82,17.84,112159.0,16.0636,16.0636,15.9739,15.9918,112159.0
2020-07-01 14:25:00,17.84,17.87,17.81,17.85,72974.0,15.9918,16.0187,15.965,16.0008,72974.0
2020-07-01 14:30:00,17.85,17.85,17.8,17.81,96634.0,16.0008,16.0008,15.956,15.965,96634.0
2020-07-01 14:35:00,17.82,17.82,17.76,17.77,119732.0,15.9739,15.9739,15.9201,15.9291,119732.0
2020-07-01 14:40:00,17.77,17.78,17.72,17.73,98425.0,15.9291,15.9381,15.8843,15.8932,98425.0
2020-07-01 14:45:00,17.73,17.75,17.71,17.73,85047.0,15.8932,15.9112,15.8753,15.8932,85047.0
2020-07-01 14:50:00,17.74,17.75,17.71,17.72,133074.0,15.9022,15.9112,15.8753,15.8843,133074.0
2020-07-01 14:55:00,17.71,17.77,17.71,17.75,84680.0,15.8753,15.9291,15.8753,15.9112,84680.0
2020-07-01 15:00:00,17.75,17.77,17.73,17.77,87720.0,15.9112,15.9291,15.8932,15.9291,87720.0
2020-07-01 15:05:00,17.77,17.78,17.71,17.73,101181.0,15.9291,15.9381,15.8753,15.8932,101181.0
2020-07-01 15:10:00,17.73,17.76,17.72,17.75,107664.0,15.8932,15.9201,15.8843,15.9112,107664.0
2020-07-01 15:15:00,17.76,17.79,17.73,17.78,104831.0,15.9201,15.947,15.8932,15.9381,104831.0
2020-07-01 15:20:00,17.79,17.82,17.76,17.82,116788.0,15.947,15.9739,15.9201,15.9739,116788.0
2020-07-01 15:25:00,17.82,17.85,17.81,17.84,97614.0,15.9739,16.0008,15.965,15.9918,97614.0
2020-07-01 15:30:00,17.84,17.84,17.77,17.79,132763.0,15.9918,15.9918,15.9291,15.947,132763.0
2020-07-01 15:35:00,17.78,17.8,17.77,17.79,130941.0,15.9381,15.956,15.9291,15.947,130941.0
2020-07-01 15:40:00,17.79,17.83,17.77,17.82,119129.0,15.947,15.9829,15.9291,15.9739,119129.0
2020-07-01 15:45:00,17.82,17.84,17.79,17.83,163108.0,15.9739,15.9918,15.947,15.9829,163108.0
2020-07-01 15:50:00,17.84,17.85,17.71,17.72,352038.0,15.9918,16.0008,15.8753,15.8843,352038.0
2020-07-01 15:55:00,17.73,17.75,17.7,17.73,597975.0,15.8932,15.9112,15.8664,15.8932,597975.0
2020-07-02 09:30:00,18.18,18.32,18.12,18.26,445116.0,16.2966,16.4221,16.2428,16.3683,445116.0
2020-07-02 09:35:00,18.26,18.32,18.11,18.21,216528.0,16.3683,16.4221,16.2339,16.3235,216528.0
2020-07-02 09:40:00,18.21,18.27,18.14,18.22,187868.0,16.3235,16.3773,16.2608,16.3325,187868.0
2020-07-02 09:45:00,18.22,18.47,18.22,18.45,284022.0,16.3325,16.5566,16.3325,16.5387,284022.0
2020-07-02 09:50:00,18.44,18.49,18.32,18.33,160024.0,16.5297,16.5745,16.4221,16.4311,160024.0
2020-07-02 09:55:00,18.33,18.42,18.26,18.26,115676.0,16.4311,16.5118,16.3683,16.3683,115676.0
2020-07-02 10:00:00,18.27,18.31,18.2,18.22,150956.0,16.3773,16.4132,16.3146,16.3325,150956.0
2020-07-02 10:05:00,18.21,18.31,18.21,18.26,126805.0,16.3235,16.4132,16.3235,16.3683,126805.0
2020-07-02 10:10:00,18.26,18.27,18.16,18.2,116215.0,16.3683,16.3773,16.2787,16.3146,116215.0
2020-07-02 10:15:00,18.19,18.22,18.1,18.15,90967.0,16.3056,16.3325,16.2249,16.2697,90967.0
2020-07-02 10:20:00,18.15,18.17,18.02,18.05,115391.0,16.2697,16.2877,16.1532,16.1801,115391.0
2020-07-02 10:25:00,18.05,18.13,18.03,18.05,96344.0,16.1801,16.2518,16.1622,16.1801,96344.0
2020-07-02 10:30:00,18.04,18.08,17.98,18.07,141128.0,16.1711,16.207,16.1173,16.198,141128.0
2020-07-02 10:35:00,18.08,18.16,18.07,18.11,127680.0,16.207,16.2787,16.198,16.2339,127680.0
2020-07-02 10:40:00,18.11,18.17,18.09,18.1,96729.0,16.2339,16.2877,16.2159,16.2249,96729.0
2020-07-02 10:45:00,18.1,18.11,18.03,18.05,112185.0,16.2249,16.2339,16.1622,16.1801,112185.0
2020-07-02 10:50:00,18.05,18.07,17.93,17.98,142977.0,16.1801,16.198,16.0725,16.1173,142977.0
2020-07-02 10:55:00,17.99,18.0,17.94,17.94,68457.0,16.1263,16.1353,16.0815,16.0815,68457.0
2020-07-02 11:00:00,17.95,17.97,17.89,17.96,97680.0,16.0905,16.1084,16.0367,16.0994,97680.0
2020-07-02 11:05:00,17.96,18.04,17.95,17.99,75980.0,16.0994,16.1711,16.0905,16.1263,75980.0
2020-07-02 11:10:00,18.0,18.0,17.91,17.93,98457.0,16.1353,16.1353,16.0546,16.0725,98457.0
2020-07-02 11:15:00,17.94,18.02,17.9,18.0,83710.0,16.0815,16.1532,16.0456,16.1353,83710.0
2020-07-02 11:20:00,17.99,18.06,17.98,18.05,61797.0,16.1263,16.1891,16.1173,16.1801,61797.0
2020-07-02 11:25:00,18.04,18.05,18.0,18.04,72684.0,16.1711,16.1801,16.1353,16.1711,72684.0
2020-07-02 11:30:00,18.04,18.15,18.03,18.15,120970.0,16.1711,16.2697,16.1622,16.2697,120970.0
2020-07-02 11:35:00,18.15,18.15,18.08,18.11,153575.0,16.2697,16.2697,16.207,16.2339,153575.0
2020-07-02 11:40:00,18.1,18.19,18.09,18.18,119501.0,16.2249,16.3056,16.2159,16.2966,119501.0
2020-07-02 11:45:00,18.18,18.21,18.13,18.13,106439.0,16.2966,16.3235,16.2518,16.2518,106439.0
2020-07-02 11:50:00,18.14,18.14,18.07,18.12,72873.0,16.2608,16.2608,16.198,16.2428,72873.0
2020-07-02 11:55:00,18.12,18.15,18.04,18.05,56076.0,16.2428,16.2697,16.1711,16.1801,56076.0
2020-07-02 12:00:00,18.06,18.07,18.03,18.05,74589.0,16.1891,16.198,16.1622,16.1801,74589.0
2020-07-02 12:05:00,18.05,18.12,18.05,18.12,62355.0,16.1801,16.2428,16.1801,16.2428,62355.0
2020-07-02 12:10:00,18.12,18.13,18.09,18.11,59886.0,16.2428,16.2518,16.2159,16.2339,59886.0
2020-07-02 12:15:00,18.1,18.11,18.06,18.11,60621.0,16.2249,16.2339,16.1891,16.2339,60621.0
2020-07-02 12:20:00,18.11,18.11,18.07,18.07,45167.0,16.2339,16.2339,16.198,16.198,45167.0
2020-07-02 12:25:00,18.08,18.15,18.08,18.14,96923.0,16.207,16.2697,16.207,16.2608,96923.0
2020-07-02 12:30:00,18.14,18.15,18.1,18.12,69328.0,16.2608,16.2697,16.2249,16.2428,69328.0
2020-07-02 12:35:00,18.12,18.14,18.08,18.13,66036.0,16.2428,16.2608,16.207,16.2518,66036.0
2020-07-02 12:40:00,18.13,18.14,18.09,18.11,62636.0,16.2518,16.2608,16.2159,16.2339,62636.0
2020-07-02 12:45:00,18.11,18.15,18.11,18.14,45178.0,16.2339,16.2697,16.2339,16.2608,45178.0
2020-07-02 12:50:00,18.14,18.2,18.14,18.2,54003.0,16.2608,16.3146,16.2608,16.3146,54003.0
2020-07-02 12:55:00,18.2,18.21,18.13,18.16,58352.0,16.3146,16.3235,16.2518,16.2787,58352.0
2020-07-02 13:00:00,18.16,18.18,18.12,18.12,47317.0,16.2787,16.2966,16.2428,16.2428,47317.0
2020-07-02 13:05:00,18.12,18.15,18.1,18.13,56765.0,16.2428,16.2697,16.2249,16.2518,56765.0
2020-07-02 13:10:00,18.13,18.14,18.11,18.13,56382.0,16.2518,16.2608,16.2339,16.2518,56382.0
2020-07-02 13:15:00,18.14,18.14,18.1,18.1,30174.0,16.2608,16.2608,16.2249,16.2249,30174.0
2020-07-02 13:20:00,18.1,18.1,18.06,18.08,58812.0,16.2249,16.2249,16.1891,16.207,58812.0
2020-07-02 13:25:00,18.08,18.1,18.05,18.06,44527.0,16.207,16.2249,16.1801,16.1891,44527.0
2020-07-02 13:30:00,18.07,18.07,18.01,18.06,121226.0,16.198,16.198,16.1442,16.1891,121226.0
2020-07-02 13:35:00,18.07,18.12,18.04,18.12,69983.0,16.198,16.2428,16.1711,16.2428,69983.0
2020-07-02 13:40:00,18.12,18.16,18.12,18.15,50165.0,16.2428,16.2787,16.2428,16.2697,50165.0
2020-07-02 13:45:00,18.14,18.22,18.13,18.21,93012.0,16.2608,16.3325,16.2518,16.3235,93012.0
2020-07-02 13:50:00,18.21,18.26,18.18,18.25,188569.0,16.3235,16.3683,16.2966,16.3594,188569.0
2020-07-02 13:55:00,18.25,18.27,18.2,18.21,78254.0,16.3594,16.3773,16.3146,16.3235,78254.0
2020-07-02 14:00:00,18.21,18.24,18.19,18.2,69038.0,16.3235,16.3504,16.3056,16.3146,69038.0
2020-07-02 14:05:00,18.2,18.2,18.15,18.15,66664.0,16.3146,16.3146,16.2697,16.2697,66664.0
2020-07-02 14:10:00,18.15,18.17,18.13,18.14,67771.0,16.2697,16.2877,16.2518,16.2608,67771.0
2020-07-02 14:15:00,18.14,18.15,18.09,18.11,60623.0,16.2608,16.2697,16.2159,16.2339,60623.0
2020-07-02 14:20:00,18.11,18.17,18.1,18.17,46591.0,16.2339,16.2877,16.2249,16.2877,46591.0
2020-07-02 14:25:00,18.16,18.19,18.14,18.17,63974.0,16.2787,16.3056,16.2608,16.2877,63974.0
2020-07-02 14:30:00,18.17,18.21,18.16,18.21,83201.0,16.2877,16.3235,16.2787,16.3235,83201.0
2020-07-02 14:35:00,18.21,18.26,18.2,18.25,101147.0,16.3235,16.3683,16.3146,16.3594,101147.0
2020-07-02 14:40:00,18.25,18.27,18.21,18.25,84299.0,16.3594,16.3773,16.3235,16.3594,84299.0
2020-07-02 14:45:00,18.26,18.27,18.24,18.26,51096.0,16.3683,16.3773,16.3504,16.3683,51096.0
2020-07-02 14:50:00,18.26,18.27,18.22,18.24,84070.0,16.3683,16.3773,16.3325,16.3504,84070.0
2020-07-02 14:55:00,18.24,18.26,18.22,18.25,78907.0,16.3504,16.3683,16.3325,16.3594,78907.0
2020-07-02 15:00:00,18.25,18.25,18.2,18.2,72977.0,16.3594,16.3594,16.3146,16.3146,72977.0
2020-07-02 15:05:00,18.21,18.24,18.2,18.21,103869.0,16.3235,16.3504,16.3146,16.3235,103869.0
2020-07-02 15:10:00,18.21,18.22,18.17,18.19,124003.0,16.3235,16.3325,16.2877,16.3056,124003.0
2020-07-02 15:15:00,18.19,18.2,18.13,18.13,83558.0,16.3056,16.3146,16.2518,16.2518,83558.0
2020-07-02 15:20:00,18.13,18.15,18.12,18.14,96115.0,16.2518,16.2697,16.2428,16.2608,96115.0
2020-07-02 15:25:00,18.13,18.17,18.12,18.16,90655.0,16.2518,16.2877,16.2428,16.2787,90655.0
2020-07-02 15:30:00,18.15,18.18,18.09,18.1,149929.0,16.2697,16.2966,16.2159,16.2249,149929.0
2020-07-02 15:35:00,18.1,18.13,18.05,18.05,210963.0,16.2249,16.2518,16.1801,16.1801,210963.0
2020-07-02 15:40:00,18.05,18.07,18.02,18.03,230484.0,16.1801,16.198,16.1532,16.1622,230484.0
2020-07-02 15:45:00,18.03,18.11,18.02,18.06,199055.0,16.1622,16.2339,16.1532,16.1891,199055.0
2020-07-02 15:50:00,18.06,18.09,18.03,18.05,172851.0,16.1891,16.2159,16.1622,16.1801,172851.0
2020-07-02 15:55:00,18.05,18.06,17.96,17.98,574732.0,16.1801,16.1891,16.0994,16.1173,574732.0
2020-07-06 09:30:00,18.47,18.7,18.43,18.54,602045.0,16.5566,16.7628,16.5207,16.6193,602045.0
2020-07-06 09:35:00,18.54,18.73,18.43,18.71,238066.0,16.6193,16.7896,16.5207,16.7717,238066.0
2020-07-06 09:40:00,18.71,18.74,18.58,18.73,157033.0,16.7717,16.7986,16.6552,16.7896,157033.0
2020-07-06 09:45:00,18.73,18.87,18.73,18.82,200974.0,16.7896,16.9151,16.7896,16.8703,200974.0
2020-07-06 09:50:00,18.82,18.9,18.78,18.81,145138.0,16.8703,16.942,16.8345,16.8614,145138.0
2020-07-06 09:55:00,18.82,18.9,18.79,18.87,115650.0,16.8703,16.942,16.8434,16.9151,115650.0
2020-07-06 10:00:00,18.88,18.93,18.75,18.76,240066.0,16.9241,16.9689,16.8076,16.8165,240066.0
2020-07-06 10:05:00,18.75,18.77,18.63,18.68,152754.0,16.8076,16.8255,16.7,16.7448,152754.0
2020-07-06 10:10:00,18.69,18.73,18.54,18.56,195710.0,16.7538,16.7896,16.6193,16.6373,195710.0
2020-07-06 10:15:00,18.55,18.58,18.48,18.53,160594.0,16.6283,16.6552,16.5655,16.6104,160594.0
2020-07-06 10:20:00,18.52,18.52,18.42,18.43,166841.0,16.6014,16.6014,16.5118,16.5207,166841.0
2020-07-06 10:25:00,18.43,18.47,18.36,18.36,229291.0,16.5207,16.5566,16.458,16.458,229291.0
2020-07-06 10:30:00,18.36,18.39,18.31,18.36,106645.0,16.458,16.4849,16.4132,16.458,106645.0
2020-07-06 10:35:00,18.36,18.5,18.35,18.5,153533.0,16.458,16.5835,16.449,16.5835,153533.0
2020-07-06 10:40:00,18.5,18.53,18.41,18.46,127094.0,16.5835,16.6104,16.5028,16.5476,127094.0
2020-07-06 10:45:00,18.46,18.56,18.43,18.51,129275.0,16.5476,16.6373,16.5207,16.5924,129275.0
2020-07-06 10:50:00,18.51,18.53,18.47,18.52,88414.0,16.5924,16.6104,16.5566,16.6014,88414.0
2020-07-06 10:55:00,18.53,18.55,18.49,18.55,96827.0,16.6104,16.6283,16.5745,16.6283,96827.0
2020-07-06 11:00:00,18.55,18.58,18.48,18.49,101840.0,16.6283,16.6552,16.5655,16.5745,101840.0
2020-07-06 11:05:00,18.48,18.54,18.47,18.48,75724.0,16.5655,16.6193,16.5566,16.5655,75724.0
2020-07-06 11:10:00,18.49,18.51,18.45,18.47,107570.0,16.5745,16.5924,16.5387,16.5566,107570.0
2020-07-06 11:15:00,18.47,18.51,18.44,18.5,70628.0,16.5566,16.5924,16.5297,16.5835,70628.0
2020-07-06 11:20:00,18.5,18.51,18.44,18.47,141127.0,16.5835,16.5924,16.5297,16.5566,141127.0
2020-07-06 11:25:00,18.47,18.49,18.44,18.48,91678.0,16.5566,16.5745,16.5297,16.5655,91678.0
2020-07-06 11:30:00,18.48,18.52,18.46,18.5,89305.0,16.5655,16.6014,16.5476,16.5835,89305.0
2020-07-06 11:35:00,18.5,18.52,18.39,18.41,103805.0,16.5835,16.6014,16.4849,16.5028,103805.0
2020-07-06 11:40:00,18.41,18.47,18.4,18.42,161525.0,16.5028,16.5566,16.4938,16.5118,161525.0
2020-07-06 11:45:00,18.41,18.5,18.41,18.45,136231.0,16.5028,16.5835,16.5028,16.5387,136231.0
2020-07-06 11:50:00,18.45,18.45,18.4,18.42,66855.0,16.5387,16.5387,16.4938,16.5118,66855.0
2020-07-06 11:55:00,18.41,18.43,18.36,18.38,167601.0,16.5028,16.5207,16.458,16.4759,167601.0
2020-07-06 12:00:00,18.37,18.5,18.37,18.48,218311.0,16.4669,16.5835,16.4669,16.5655,218311.0
2020-07-06 12:05:00,18.49,18.5,18.43,18.46,94414.0,16.5745,16.5835,16.5207,16.5476,94414.0
2020-07-06 12:10:00,18.46,18.48,18.44,18.47,46822.0,16.5476,16.5655,16.5297,16.5566,46822.0
2020-07-06 12:15:00,18.46,18.52,18.46,18.52,102992.0,16.5476,16.6014,16.5476,16.6014,102992.0
2020-07-06 12:20:00,18.51,18.57,18.51,18.56,112308.0,16.5924,16.6462,16.5924,16.6373,112308.0
2020-07-06 12:25:00,18.55,18.62,18.54,18.57,86927.0,16.6283,16.691,16.6193,16.6462,86927.0
2020-07-06 12:30:00,18.57,18.59,18.54,18.56,74962.0,16.6462,16.6641,16.6193,16.6373,74962.0
2020-07-06 12:35:00,18.56,18.65,18.56,18.63,79297.0,16.6373,16.7179,16.6373,16.7,79297.0
2020-07-06 12:40:00,18.63,18.63,18.55,18.58,45356.0,16.7,16.7,16.6283,16.6552,45356.0
2020-07-06 12:45:00,18.58,18.6,18.57,18.58,19519.0,16.6552,16.6731,16.6462,16.6552,19519.0
2020-07-06 12:50:00,18.59,18.61,18.55,18.6,44995.0,16.6641,16.6821,16.6283,16.6731,44995.0
2020-07-06 12:55:00,18.61,18.62,18.59,18.59,58902.0,16.6821,16.691,16.6641,16.6641,58902.0
2020-07-06 13:00:00,18.6,18.61,18.53,18.54,83064.0,16.6731,16.6821,16.6104,16.6193,83064.0
2020-07-06 13:05:00,18.55,18.55,18.44,18.46,139741.0,16.6283,16.6283,16.5297,16.5476,139741.0
2020-07-06 13:10:00,18.46,18.51,18.45,18.48,42764.0,16.5476,16.5924,16.5387,16.5655,42764.0
2020-07-06 13:15:00,18.48,18.52,18.47,18.5,35311.0,16.5655,16.6014,16.5566,16.5835,35311.0
2020-07-06 13:20:00,18.5,18.55,18.49,18.53,45267.0,16.5835,16.6283,16.5745,16.6104,45267.0
2020-07-06 13:25:00,18.53,18.54,18.51,18.53,30850.0,16.6104,16.6193,16.5924,16.6104,30850.0
2020-07-06 13:30:00,18.53,18.63,18.52,18.62,72645.0,16.6104,16.7,16.6014,16.691,72645.0
2020-07-06 13:35:00,18.62,18.65,18.6,18.6,80023.0,16.691,16.7179,16.6731,16.6731,80023.0
2020-07-06 13:40:00,18.61,18.63,18.54,18.55,98722.0,16.6821,16.7,16.6193,16.6283,98722.0
2020-07-06 13:45:00,18.55,18.59,18.53,18.59,68011.0,16.6283,16.6641,16.6104,16.6641,68011.0
2020-07-06 13:50:00,18.59,18.62,18.57,18.6,54485.0,16.6641,16.691,16.6462,16.6731,54485.0
2020-07-06 13:55:00,18.6,18.61,18.57,18.6,63146.0,16.6731,16.6821,16.6462,16.6731,63146.0
2020-07-06 14:00:00,18.6,18.62,18.55,18.58,93273.0,16.6731,16.691,16.6283,16.6552,93273.0
2020-07-06 14:05:00,18.59,18.6,18.55,18.57,85059.0,16.6641,16.6731,16.6283,16.6462,85059.0
2020-07-06 14:10:00,18.57,18.59,18.55,18.56,81403.0,16.6462,16.6641,16.6283,16.6373,81403.0
2020-07-06 14:15:00,18.55,18.57,18.5,18.5,50226.0,16.6283,16.6462,16.5835,16.5835,50226.0
2020-07-06 14:20:00,18.51,18.52,18.48,18.5,98419.0,16.5924,16.6014,16.5655,16.5835,98419.0
2020-07-06 14:25:00,18.5,18.57,18.49,18.53,79556.0,16.5835,16.6462,16.5745,16.6104,79556.0
2020-07-06 14:30:00,18.52,18.55,18.51,18.55,55719.0,16.6014,16.6283,16.5924,16.6283,55719.0
2020-07-06 14:35:00,18.55,18.59,18.54,18.59,65046.0,16.6283,16.6641,16.6193,16.6641,65046.0
2020-07-06 14:40:00,18.59,18.6,18.55,18.56,79976.0,16.6641,16.6731,16.6283,16.6373,79976.0
2020-07-06 14:45:00,18.57,18.62,18.55,18.62,71072.0,16.6462,16.691,16.6283,16.691,71072.0
2020-07-06 14:50:00,18.61,18.63,18.58,18.62,52173.0,16.6821,16.7,16.6552,16.691,52173.0
2020-07-06 14:55:00,18.63,18.66,18.62,18.63,57335.0,16.7,16.7269,16.691,16.7,57335.0
2020-07-06 15:00:00,18.63,18.73,18.62,18.71,123993.0,16.7,16.7896,16.691,16.7717,123993.0
2020-07-06 15:05:00,18.71,18.8,18.71,18.76,169782.0,16.7717,16.8524,16.7717,16.8165,169782.0
2020-07-06 15:10:00,18.76,18.79,18.73,18.74,130701.0,16.8165,16.8434,16.7896,16.7986,130701.0
2020-07-06 15:15:00,18.75,18.75,18.68,18.71,85747.0,16.8076,16.8076,16.7448,16.7717,85747.0
2020-07-06 15:20:00,18.71,18.72,18.66,18.66,122389.0,16.7717,16.7807,16.7269,16.7269,122389.0
2020-07-06 15:25:00,18.66,18.71,18.66,18.7,141231.0,16.7269,16.7717,16.7269,16.7628,141231.0
2020-07-06 15:30:00,18.69,18.71,18.66,18.7,166945.0,16.7538,16.7717,16.7269,16.7628,166945.0
2020-07-06 15:35:00,18.7,18.74,18.69,18.73,109624.0,16.7628,16.7986,16.7538,16.7896,109624.0
2020-07-06 15:40:00,18.73,18.76,18.72,18.73,226762.0,16.7896,16.8165,16.7807,16.7896,226762.0
2020-07-06 15:45:00,18.72,18.75,18.72,18.73,204182.0,16.7807,16.8076,16.7807,16.7896,204182.0
2020-07-06 15:50:00,18.73,18.8,18.71,18.8,267566.0,16.7896,16.8524,16.7717,16.8524,267566.0
2020-07-06 15:55:00,18.79,18.8,18.71,18.75,587011.0,16.8434,16.8524,16.7717,16.8076,587011.0
2020-07-07 09:30:00,18.63,18.63,18.4,18.43,293673.0,16.7,16.7,16.4938,16.5207,293673.0
2020-07-07 09:35:00,18.43,18.54,18.39,18.48,122137.0,16.5207,16.6193,16.4849,16.5655,122137.0
2020-07-07 09:40:00,18.49,18.57,18.46,18.48,135780.0,16.5745,16.6462,16.5476,16.5655,135780.0
2020-07-07 09:45:00,18.48,18.53,18.39,18.4,96867.0,16.5655,16.6104,16.4849,16.4938,96867.0
2020-07-07 09:50:00,18.39,18.4,18.33,18.37,96034.0,16.4849,16.4938,16.4311,16.4669,96034.0
2020-07-07 09:55:00,18.37,18.41,18.34,18.39,138435.0,16.4669,16.5028,16.44,16.4849,138435.0
2020-07-07 10:00:00,18.39,18.47,18.36,18.46,123195.0,16.4849,16.5566,16.458,16.5476,123195.0
2020-07-07 10:05:00,18.46,18.51,18.41,18.42,120992.0,16.5476,16.5924,16.5028,16.5118,120992.0
2020-07-07 10:10:00,18.43,18.57,18.42,18.55,103479.0,16.5207,16.6462,16.5118,16.6283,103479.0
2020-07-07 10:15:00,18.55,18.56,18.45,18.47,72135.0,16.6283,16.6373,16.5387,16.5566,72135.0
2020-07-07 10:20:00,18.48,18.51,18.44,18.49,75548.0,16.5655,16.5924,16.5297,16.5745,75548.0
2020-07-07 10:25:00,18.5,18.5,18.36,18.4,73193.0,16.5835,16.5835,16.458,16.4938,73193.0
2020-07-07 10:30:00,18.39,18.39,18.3,18.32,80357.0,16.4849,16.4849,16.4042,16.4221,80357.0
2020-07-07 10:35:00,18.32,18.38,18.3,18.35,69897.0,16.4221,16.4759,16.4042,16.449,69897.0
2020-07-07 10:40:00,18.36,18.36,18.3,18.33,54734.0,16.458,16.458,16.4042,16.4311,54734.0
2020-07-07 10:45:00,18.33,18.33,18.26,18.26,132355.0,16.4311,16.4311,16.3683,16.3683,132355.0
2020-07-07 10:50:00,18.26,18.39,18.25,18.37,78193.0,16.3683,16.4849,16.3594,16.4669,78193.0
2020-07-07 10:55:00,18.37,18.43,18.36,18.43,36329.0,16.4669,16.5207,16.458,16.5207,36329.0
2020-07-07 11:00:00,18.43,18.45,18.4,18.41,67462.0,16.5207,16.5387,16.4938,16.5028,67462.0
2020-07-07 11:05:00,18.42,18.45,18.36,18.39,61953.0,16.5118,16.5387,16.458,16.4849,61953.0
2020-07-07 11:10:00,18.38,18.43,18.38,18.39,101277.0,16.4759,16.5207,16.4759,16.4849,101277.0
2020-07-07 11:15:00,18.4,18.45,18.38,18.44,75639.0,16.4938,16.5387,16.4759,16.5297,75639.0
2020-07-07 11:20:00,18.44,18.49,18.42,18.45,113392.0,16.5297,16.5745,16.5118,16.5387,113392.0
2020-07-07 11:25:00,18.46,18.48,18.43,18.48,46318.0,16.5476,16.5655,16.5207,16.5655,46318.0
2020-07-07 11:30:00,18.48,18.48,18.42,18.44,50882.0,16.5655,16.5655,16.5118,16.5297,50882.0
2020-07-07 11:35:00,18.43,18.48,18.41,18.44,52845.0,16.5207,16.5655,16.5028,16.5297,52845.0
2020-07-07 11:40:00,18.43,18.44,18.38,18.38,66896.0,16.5207,16.5297,16.4759,16.4759,66896.0
2020-07-07 11:45:00,18.39,18.41,18.36,18.39,74770.0,16.4849,16.5028,16.458,16.4849,74770.0
2020-07-07 11:50:00,18.39,18.4,18.35,18.36,60750.0,16.4849,16.4938,16.449,16.458,60750.0
2020-07-07 11:55:00,18.36,18.37,18.33,18.36,32650.0,16.458,16.4669,16.4311,16.458,32650.0
2020-07-07 12:00:00,18.37,18.37,18.32,18.35,150660.0,16.4669,16.4669,16.4221,16.449,150660.0
2020-07-07 12:05:00,18.35,18.44,18.34,18.44,57579.0,16.449,16.5297,16.44,16.5297,57579.0
2020-07-07 12:10:00,18.44,18.47,18.43,18.45,42430.0,16.5297,16.5566,16.5207,16.5387,42430.0
2020-07-07 12:15:00,18.45,18.45,18.4,18.4,35960.0,16.5387,16.5387,16.4938,16.4938,35960.0
2020-07-07 12:20:00,18.41,18.42,18.35,18.36,59057.0,16.5028,16.5118,16.449,16.458,59057.0
2020-07-07 12:25:00,18.36,18.37,18.34,18.34,110619.0,16.458,16.4669,16.44,16.44,110619.0
2020-07-07 12:30:00,18.35,18.35,18.33,18.35,54080.0,16.449,16.449,16.4311,16.449,54080.0
2020-07-07 12:35:00,18.35,18.35,18.32,18.32,31326.0,16.449,16.449,16.4221,16.4221,31326.0
2020-07-07 12:40:00,18.32,18.39,18.29,18.39,110387.0,16.4221,16.4849,16.3952,16.4849,110387.0
2020-07-07 12:45:00,18.38,18.43,18.38,18.43,55992.0,16.4759,16.5207,16.4759,16.5207,55992.0
2020-07-07 12:50:00,18.42,18.44,18.4,18.41,58259.0,16.5118,16.5297,16.4938,16.5028,58259.0
2020-07-07 12:55:00,18.41,18.45,18.41,18.42,42127.0,16.5028,16.5387,16.5028,16.5118,42127.0
2020-07-07 13:00:00,18.42,18.48,18.41,18.47,50101.0,16.5118,16.5655,16.5028,16.5566,50101.0
2020-07-07 13:05:00,18.46,18.48,18.45,18.47,48801.0,16.5476,16.5655,16.5387,16.5566,48801.0
2020-07-07 13:10:00,18.47,18.47,18.44,18.45,20644.0,16.5566,16.5566,16.5297,16.5387,20644.0
2020-07-07 13:15:00,18.44,18.47,18.43,18.43,32985.0,16.5297,16.5566,16.5207,16.5207,32985.0
2020-07-07 13:20:00,18.44,18.46,18.43,18.44,33177.0,16.5297,16.5476,16.5207,16.5297,33177.0
2020-07-07 13:25:00,18.44,18.47,18.43,18.46,50242.0,16.5297,16.5566,16.5207,16.5476,50242.0
2020-07-07 13:30:00,18.46,18.48,18.44,18.46,39525.0,16.5476,16.5655,16.5297,16.5476,39525.0
2020-07-07 13:35:00,18.46,18.47,18.43,18.46,51142.0,16.5476,16.5566,16.5207,16.5476,51142.0
2020-07-07 13:40:00,18.45,18.52,18.44,18.52,55172.0,16.5387,16.6014,16.5297,16.6014,55172.0
2020-07-07 13:45:00,18.51,18.53,18.48,18.51,96948.0,16.5924,16.6104,16.5655,16.5924,96948.0
2020-07-07 13:50:00,18.51,18.52,18.49,18.51,41463.0,16.5924,16.6014,16.5745,16.5924,41463.0
2020-07-07 13:55:00,18.51,18.53,18.5,18.51,42649.0,16.5924,16.6104,16.5835,16.5924,42649.0
2020-07-07 14:00:00,18.51,18.53,18.45,18.45,59110.0,16.5924,16.6104,16.5387,16.5387,59110.0
2020-07-07 14:05:00,18.45,18.48,18.4,18.41,67616.0,16.5387,16.5655,16.4938,16.5028,67616.0
2020-07-07 14:10:00,18.41,18.49,18.38,18.48,107341.0,16.5028,16.5745,16.4759,16.5655,107341.0
2020-07-07 14:15:00,18.49,18.49,18.39,18.39,173150.0,16.5745,16.5745,16.4849,16.4849,173150.0
2020-07-07 14:20:00,18.39,18.43,18.38,18.39,60240.0,16.4849,16.5207,16.4759,16.4849,60240.0
2020-07-07 14:25:00,18.38,18.46,18.38,18.44,59567.0,16.4759,16.5476,16.4759,16.5297,59567.0
2020-07-07 14:30:00,18.43,18.43,18.39,18.41,74690.0,16.5207,16.5207,16.4849,16.5028,74690.0
2020-07-07 14:35:00,18.4,18.41,18.37,18.4,56370.0,16.4938,16.5028,16.4669,16.4938,56370.0
2020-07-07 14:40:00,18.39,18.42,18.37,18.39,94637.0,16.4849,16.5118,16.4669,16.4849,94637.0
2020-07-07 14:45:00,18.39,18.4,18.34,18.34,73449.0,16.4849,16.4938,16.44,16.44,73449.0
2020-07-07 14:50:00,18.35,18.37,18.32,18.35,81290.0,16.449,16.4669,16.4221,16.449,81290.0
2020-07-07 14:55:00,18.34,18.38,18.33,18.38,82853.0,16.44,16.4759,16.4311,16.4759,82853.0
2020-07-07 15:00:00,18.38,18.39,18.33,18.37,74461.0,16.4759,16.4849,16.4311,16.4669,74461.0
2020-07-07 15:05:00,18.37,18.4,18.35,18.37,108622.0,16.4669,16.4938,16.449,16.4669,108622.0
2020-07-07 15:10:00,18.36,18.37,18.28,18.28,162574.0,16.458,16.4669,16.3863,16.3863,162574.0
2020-07-07 15:15:00,18.28,18.3,18.25,18.26,134976.0,16.3863,16.4042,16.3594,16.3683,134976.0
2020-07-07 15:20:00,18.25,18.31,18.25,18.3,76006.0,16.3594,16.4132,16.3594,16.4042,76006.0
2020-07-07 15:25:00,18.31,18.32,18.25,18.28,175262.0,16.4132,16.4221,16.3594,16.3863,175262.0
2020-07-07 15:30:00,18.28,18.29,18.25,18.26,133118.0,16.3863,16.3952,16.3594,16.3683,133118.0
2020-07-07 15:35:00,18.26,18.27,18.22,18.25,156399.0,16.3683,16.3773,16.3325,16.3594,156399.0
2020-07-07 15:40:00,18.23,18.25,18.21,18.23,257429.0,16.3414,16.3594,16.3235,16.3414,257429.0
2020-07-07 15:45:00,18.23,18.24,18.19,18.24,267472.0,16.3414,16.3504,16.3056,16.3504,267472.0
2020-07-07 15:50:00,18.25,18.26,18.18,18.26,368426.0,16.3594,16.3683,16.2966,16.3683,368426.0
2020-07-07 15:55:00,18.26,18.29,18.14,18.18,730076.0,16.3683,16.3952,16.2608,16.2966,730076.0
2020-07-08 09:30:00,18.2,18.38,18.08,18.35,275683.0,16.3146,16.4759,16.207,16.449,275683.0
2020-07-08 09:35:00,18.36,18.42,18.27,18.41,170667.0,16.458,16.5118,16.3773,16.5028,170667.0
2020-07-08 09:40:00,18.4,18.42,18.3,18.37,90371.0,16.4938,16.5118,16.4042,16.4669,90371.0
2020-07-08 09:45:00,18.38,18.45,18.36,18.45,81407.0,16.4759,16.5387,16.458,16.5387,81407.0
2020-07-08 09:50:00,18.45,18.5,18.42,18.48,93649.0,16.5387,16.5835,16.5118,16.5655,93649.0
2020-07-08 09:55:00,18.48,18.55,18.43,18.52,130706.0,16.5655,16.6283,16.5207,16.6014,130706.0
2020-07-08 10:00:00,18.52,18.58,18.47,18.54,122181.0,16.6014,16.6552,16.5566,16.6193,122181.0
2020-07-08 10:05:00,18.53,18.59,18.51,18.54,144083.0,16.6104,16.6641,16.5924,16.6193,144083.0
2020-07-08 10:10:00,18.53,18.62,18.48,18.49,86273.0,16.6104,16.691,16.5655,16.5745,86273.0
2020-07-08 10:15:00,18.48,18.49,18.38,18.39,99482.0,16.5655,16.5745,16.4759,16.4849,99482.0
2020-07-08 10:20:00,18.4,18.4,18.35,18.39,80550.0,16.4938,16.4938,16.449,16.4849,80550.0
2020-07-08 10:25:00,18.39,18.42,18.31,18.34,51707.0,16.4849,16.5118,16.4132,16.44,51707.0
2020-07-08 10:30:00,18.34,18.39,18.28,18.36,85643.0,16.44,16.4849,16.3863,16.458,85643.0
2020-07-08 10:35:00,18.36,18.4,18.34,18.38,63862.0,16.458,16.4938,16.44,16.4759,63862.0
2020-07-08 10:40:00,18.38,18.41,18.32,18.33,62919.0,16.4759,16.5028,16.4221,16.4311,62919.0
2020-07-08 10:45:00,18.33,18.35,18.29,18.3,67185.0,16.4311,16.449,16.3952,16.4042,67185.0
2020-07-08 10:50:00,18.3,18.32,18.29,18.32,66930.0,16.4042,16.4221,16.3952,16.4221,66930.0
2020-07-08 10:55:00,18.32,18.33,18.23,18.26,58364.0,16.4221,16.4311,16.3414,16.3683,58364.0
2020-07-08 11:00:00,18.27,18.28,18.19,18.21,71360.0,16.3773,16.3863,16.3056,16.3235,71360.0
2020-07-08 11:05:00,18.22,18.24,18.16,18.2,60807.0,16.3325,16.3504,16.2787,16.3146,60807.0
2020-07-08 11:10:00,18.2,18.21,18.14,18.18,71205.0,16.3146,16.3235,16.2608,16.2966,71205.0
2020-07-08 11:15:00,18.17,18.18,18.09,18.1,66981.0,16.2877,16.2966,16.2159,16.2249,66981.0
2020-07-08 11:20:00,18.1,18.12,18.02,18.05,57668.0,16.2249,16.2428,16.1532,16.1801,57668.0
2020-07-08 11:25:00,18.05,18.07,18.02,18.05,77713.0,16.1801,16.198,16.1532,16.1801,77713.0
2020-07-08 11:30:00,18.06,18.11,18.05,18.1,116014.0,16.1891,16.2339,16.1801,16.2249,116014.0
2020-07-08 11:35:00,18.1,18.13,18.04,18.09,78857.0,16.2249,16.2518,16.1711,16.2159,78857.0
2020-07-08 11:40:00,18.09,18.11,18.04,18.06,50459.0,16.2159,16.2339,16.1711,16.1891,50459.0
2020-07-08 11:45:00,18.05,18.09,18.01,18.03,41547.0,16.1801,16.2159,16.1442,16.1622,41547.0
2020-07-08 11:50:00,18.04,18.05,17.96,18.02,191585.0,16.1711,16.1801,16.0994,16.1532,191585.0
2020-07-08 11:55:00,18.01,18.02,17.95,17.97,53768.0,16.1442,16.1532,16.0905,16.1084,53768.0
2020-07-08 12:00:00,17.97,18.0,17.94,17.95,45409.0,16.1084,16.1353,16.0815,16.0905,45409.0
2020-07-08 12:05:00,17.95,18.0,17.94,17.99,25441.0,16.0905,16.1353,16.0815,16.1263,25441.0
2020-07-08 12:10:00,17.99,18.03,17.98,18.02,50312.0,16.1263,16.1622,16.1173,16.1532,50312.0
2020-07-08 12:15:00,18.03,18.11,18.0,18.1,59548.0,16.1622,16.2339,16.1353,16.2249,59548.0
2020-07-08 12:20:00,18.1,18.12,18.05,18.06,99890.0,16.2249,16.2428,16.1801,16.1891,99890.0
2020-07-08 12:25:00,18.07,18.08,18.04,18.07,105721.0,16.198,16.207,16.1711,16.198,105721.0
2020-07-08 12:30:00,18.08,18.17,18.08,18.11,102554.0,16.207,16.2877,16.207,16.2339,102554.0
2020-07-08 12:35:00,18.11,18.14,18.09,18.11,44647.0,16.2339,16.2608,16.2159,16.2339,44647.0
2020-07-08 12:40:00,18.12,18.12,18.09,18.11,42740.0,16.2428,16.2428,16.2159,16.2339,42740.0
2020-07-08 12:45:00,18.11,18.15,18.1,18.14,27840.0,16.2339,16.2697,16.2249,16.2608,27840.0
2020-07-08 12:50:00,18.14,18.15,18.1,18.12,21842.0,16.2608,16.2697,16.2249,16.2428,21842.0
2020-07-08 12:55:00,18.12,18.2,18.11,18.19,100041.0,16.2428,16.3146,16.2339,16.3056,100041.0
2020-07-08 13:00:00,18.19,18.21,18.14,18.16,45978.0,16.3056,16.3235,16.2608,16.2787,45978.0
2020-07-08 13:05:00,18.16,18.18,18.15,18.17,38234.0,16.2787,16.2966,16.2697,16.2877,38234.0
2020-07-08 13:10:00,18.17,18.17,18.13,18.16,41781.0,16.2877,16.2877,16.2518,16.2787,41781.0
2020-07-08 13:15:00,18.15,18.16,18.09,18.1,51386.0,16.2697,16.2787,16.2159,16.2249,51386.0
2020-07-08 13:20:00,18.09,18.11,18.07,18.08,44082.0,16.2159,16.2339,16.198,16.207,44082.0
2020-07-08 13:25:00,18.08,18.11,18.06,18.09,43368.0,16.207,16.2339,16.1891,16.2159,43368.0
2020-07-08 13:30:00,18.09,18.13,18.08,18.13,138467.0,16.2159,16.2518,16.207,16.2518,138467.0
2020-07-08 13:35:00,18.13,18.15,18.11,18.13,29215.0,16.2518,16.2697,16.2339,16.2518,29215.0
2020-07-08 13:40:00,18.13,18.14,18.11,18.12,64483.0,16.2518,16.2608,16.2339,16.2428,64483.0
2020-07-08 13:45:00,18.13,18.15,18.11,18.15,80718.0,16.2518,16.2697,16.2339,16.2697,80718.0
2020-07-08 13:50:00,18.14,18.17,18.11,18.13,84765.0,16.2608,16.2877,16.2339,16.2518,84765.0
2020-07-08 13:55:00,18.13,18.16,18.12,18.14,80583.0,16.2518,16.2787,16.2428,16.2608,80583.0
2020-07-08 14:00:00,18.14,18.18,18.12,18.13,78145.0,16.2608,16.2966,16.2428,16.2518,78145.0
2020-07-08 14:05:00,18.14,18.17,18.13,18.14,59620.0,16.2608,16.2877,16.2518,16.2608,59620.0
2020-07-08 14:10:00,18.15,18.18,18.14,18.16,54326.0,16.2697,16.2966,16.2608,16.2787,54326.0
2020-07-08 14:15:00,18.16,18.17,18.14,18.16,46672.0,16.2787,16.2877,16.2608,16.2787,46672.0
2020-07-08 14:20:00,18.16,18.19,18.14,18.15,67388.0,16.2787,16.3056,16.2608,16.2697,67388.0
2020-07-08 14:25:00,18.16,18.17,18.15,18.16,44418.0,16.2787,16.2877,16.2697,16.2787,44418.0
2020-07-08 14:30:00,18.16,18.18,18.13,18.13,64070.0,16.2787,16.2966,16.2518,16.2518,64070.0
2020-07-08 14:35:00,18.13,18.14,18.09,18.11,94241.0,16.2518,16.2608,16.2159,16.2339,94241.0
2020-07-08 14:40:00,18.11,18.11,18.05,18.06,91465.0,16.2339,16.2339,16.1801,16.1891,91465.0
2020-07-08 14:45:00,18.06,18.09,18.04,18.07,62112.0,16.1891,16.2159,16.1711,16.198,62112.0
2020-07-08 14:50:00,18.07,18.1,18.02,18.03,100602.0,16.198,16.2249,16.1532,16.1622,100602.0
2020-07-08 14:55:00,18.03,18.06,18.02,18.05,112613.0,16.1622,16.1891,16.1532,16.1801,112613.0
2020-07-08 15:00:00,18.06,18.09,18.06,18.07,57620.0,16.1891,16.2159,16.1891,16.198,57620.0
2020-07-08 15:05:00,18.07,18.11,18.06,18.1,57827.0,16.198,16.2339,16.1891,16.2249,57827.0
2020-07-08 15:10:00,18.11,18.19,18.11,18.18,76257.0,16.2339,16.3056,16.2339,16.2966,76257.0
2020-07-08 15:15:00,18.19,18.2,18.17,18.2,155631.0,16.3056,16.3146,16.2877,16.3146,155631.0
2020-07-08 15:20:00,18.2,18.37,18.19,18.35,310328.0,16.3146,16.4669,16.3056,16.449,310328.0
2020-07-08 15:25:00,18.36,18.36,18.25,18.25,90753.0,16.458,16.458,16.3594,16.3594,90753.0
2020-07-08 15:30:00,18.25,18.31,18.25,18.28,126511.0,16.3594,16.4132,16.3594,16.3863,126511.0
2020-07-08 15:35:00,18.28,18.3,18.22,18.24,120082.0,16.3863,16.4042,16.3325,16.3504,120082.0
2020-07-08 15:40:00,18.24,18.24,18.18,18.21,128142.0,16.3504,16.3504,16.2966,16.3235,128142.0
2020-07-08 15:45:00,18.21,18.22,18.16,18.17,128333.0,16.3235,16.3325,16.2787,16.2877,128333.0
2020-07-08 15:50:00,18.16,18.18,18.13,18.18,193769.0,16.2787,16.2966,16.2518,16.2966,193769.0
2020-07-08 15:55:00,18.18,18.18,18.03,18.07,1288278.0,16.2966,16.2966,16.1622,16.198,1288278.0
2020-07-09 09:30:00,18.0,18.24,17.96,18.15,444464.0,16.1353,16.3504,16.0994,16.2697,444464.0
2020-07-09 09:35:00,18.14,18.19,18.04,18.06,130952.0,16.2608,16.3056,16.1711,16.1891,130952.0
2020-07-09 09:40:00,18.07,18.12,17.98,18.0,125147.0,16.198,16.2428,16.1173,16.1353,125147.0
2020-07-09 09:45:00,17.99,18.0,17.94,17.99,70413.0,16.1263,16.1353,16.0815,16.1263,70413.0
2020-07-09 09:50:00,17.98,18.03,17.88,17.89,111236.0,16.1173,16.1622,16.0277,16.0367,111236.0
2020-07-09 09:55:00,17.9,17.9,17.85,17.86,164246.0,16.0456,16.0456,16.0008,16.0098,164246.0
2020-07-09 10:00:00,17.86,17.94,17.85,17.88,140739.0,16.0098,16.0815,16.0008,16.0277,140739.0
2020-07-09 10:05:00,17.88,17.97,17.81,17.95,180117.0,16.0277,16.1084,15.965,16.0905,180117.0
2020-07-09 10:10:00,17.94,17.94,17.81,17.82,87932.0,16.0815,16.0815,15.965,15.9739,87932.0
2020-07-09 10:15:00,17.81,17.81,17.73,17.73,100958.0,15.965,15.965,15.8932,15.8932,100958.0
2020-07-09 10:20:00,17.73,17.8,17.7,17.75,90620.0,15.8932,15.956,15.8664,15.9112,90620.0
2020-07-09 10:25:00,17.74,17.79,17.71,17.74,66289.0,15.9022,15.947,15.8753,15.9022,66289.0
2020-07-09 10:30:00,17.74,17.77,17.7,17.71,62655.0,15.9022,15.9291,15.8664,15.8753,62655.0
2020-07-09 10:35:00,17.7,17.71,17.59,17.63,141752.0,15.8664,15.8753,15.7677,15.8036,141752.0
2020-07-09 10:40:00,17.63,17.63,17.53,17.56,128210.0,15.8036,15.8036,15.714,15.7409,128210.0
2020-07-09 10:45:00,17.56,17.6,17.51,17.51,119443.0,15.7409,15.7767,15.696,15.696,119443.0
2020-07-09 10:50:00,17.51,17.53,17.46,17.46,265014.0,15.696,15.714,15.6512,15.6512,265014.0
2020-07-09 10:55:00,17.46,17.52,17.4,17.43,189589.0,15.6512,15.705,15.5974,15.6243,189589.0
2020-07-09 11:00:00,17.43,17.44,17.34,17.34,199385.0,15.6243,15.6333,15.5436,15.5436,199385.0
2020-07-09 11:05:00,17.34,17.49,17.31,17.48,172967.0,15.5436,15.6781,15.5168,15.6691,172967.0
2020-07-09 11:10:00,17.48,17.5,17.44,17.46,121405.0,15.6691,15.6871,15.6333,15.6512,121405.0
2020-07-09 11:15:00,17.45,17.47,17.23,17.23,295892.0,15.6422,15.6602,15.445,15.445,295892.0
2020-07-09 11:20:00,17.24,17.31,17.21,17.3,281742.0,15.454,15.5168,15.4271,15.5078,281742.0
2020-07-09 11:25:00,17.31,17.42,17.25,17.41,106978.0,15.5168,15.6154,15.463,15.6064,106978.0
2020-07-09 11:30:00,17.43,17.46,17.38,17.39,117000.0,15.6243,15.6512,15.5795,15.5885,117000.0
2020-07-09 11:35:00,17.38,17.44,17.36,17.4,76106.0,15.5795,15.6333,15.5616,15.5974,76106.0
2020-07-09 11:40:00,17.41,17.42,17.28,17.33,82436.0,15.6064,15.6154,15.4899,15.5347,82436.0
2020-07-09 11:45:00,17.33,17.38,17.3,17.35,66012.0,15.5347,15.5795,15.5078,15.5526,66012.0
2020-07-09 11:50:00,17.34,17.36,17.31,17.35,90584.0,15.5436,15.5616,15.5168,15.5526,90584.0
2020-07-09 11:55:00,17.34,17.37,17.3,17.36,97089.0,15.5436,15.5705,15.5078,15.5616,97089.0
2020-07-09 12:00:00,17.36,17.52,17.36,17.5,62136.0,15.5616,15.705,15.5616,15.6871,62136.0
2020-07-09 12:05:00,17.5,17.52,17.45,17.46,63627.0,15.6871,15.705,15.6422,15.6512,63627.0
2020-07-09 12:10:00,17.46,17.47,17.39,17.42,48173.0,15.6512,15.6602,15.5885,15.6154,48173.0
2020-07-09 12:15:00,17.43,17.45,17.35,17.42,162468.0,15.6243,15.6422,15.5526,15.6154,162468.0
2020-07-09 12:20:00,17.43,17.43,17.37,17.39,100591.0,15.6243,15.6243,15.5705,15.5885,100591.0
2020-07-09 12:25:00,17.39,17.41,17.33,17.35,102476.0,15.5885,15.6064,15.5347,15.5526,102476.0
2020-07-09 12:30:00,17.35,17.36,17.27,17.3,90230.0,15.5526,15.5616,15.4809,15.5078,90230.0
2020-07-09 12:35:00,17.3,17.36,17.28,17.29,70390.0,15.5078,15.5616,15.4899,15.4988,70390.0
2020-07-09 12:40:00,17.29,17.31,17.25,17.28,125510.0,15.4988,15.5168,15.463,15.4899,125510.0
2020-07-09 12:45:00,17.28,17.33,17.27,17.3,71909.0,15.4899,15.5347,15.4809,15.5078,71909.0
2020-07-09 12:50:00,17.3,17.35,17.27,17.34,78546.0,15.5078,15.5526,15.4809,15.5436,78546.0
2020-07-09 12:55:00,17.34,17.36,17.28,17.34,60155.0,15.5436,15.5616,15.4899,15.5436,60155.0
2020-07-09 13:00:00,17.34,17.37,17.3,17.36,74938.0,15.5436,15.5705,15.5078,15.5616,74938.0
2020-07-09 13:05:00,17.35,17.4,17.34,17.38,47127.0,15.5526,15.5974,15.5436,15.5795,47127.0
2020-07-09 13:10:00,17.38,17.4,17.36,17.38,34010.0,15.5795,15.5974,15.5616,15.5795,34010.0
2020-07-09 13:15:00,17.38,17.42,17.38,17.38,47415.0,15.5795,15.6154,15.5795,15.5795,47415.0
2020-07-09 13:20:00,17.39,17.4,17.33,17.35,41293.0,15.5885,15.5974,15.5347,15.5526,41293.0
2020-07-09 13:25:00,17.35,17.36,17.31,17.35,49250.0,15.5526,15.5616,15.5168,15.5526,49250.0
2020-07-09 13:30:00,17.35,17.36,17.33,17.33,27630.0,15.5526,15.5616,15.5347,15.5347,27630.0
2020-07-09 13:35:00,17.33,17.36,17.32,17.35,40154.0,15.5347,15.5616,15.5257,15.5526,40154.0
2020-07-09 13:40:00,17.35,17.39,17.27,17.28,58978.0,15.5526,15.5885,15.4809,15.4899,58978.0
2020-07-09 13:45:00,17.28,17.31,17.27,17.29,55619.0,15.4899,15.5168,15.4809,15.4988,55619.0
2020-07-09 13:50:00,17.29,17.29,17.23,17.24,81820.0,15.4988,15.4988,15.445,15.454,81820.0
2020-07-09 13:55:00,17.25,17.26,17.22,17.23,63551.0,15.463,15.4719,15.4361,15.445,63551.0
2020-07-09 14:00:00,17.24,17.24,17.21,17.23,76060.0,15.454,15.454,15.4271,15.445,76060.0
2020-07-09 14:05:00,17.23,17.28,17.22,17.26,65866.0,15.445,15.4899,15.4361,15.4719,65866.0
2020-07-09 14:10:00,17.26,17.32,17.26,17.32,49302.0,15.4719,15.5257,15.4719,15.5257,49302.0
2020-07-09 14:15:00,17.32,17.38,17.32,17.36,53958.0,15.5257,15.5795,15.5257,15.5616,53958.0
2020-07-09 14:20:00,17.36,17.36,17.3,17.32,74449.0,15.5616,15.5616,15.5078,15.5257,74449.0
2020-07-09 14:25:00,17.31,17.39,17.31,17.38,73977.0,15.5168,15.5885,15.5168,15.5795,73977.0
2020-07-09 14:30:00,17.38,17.41,17.34,17.36,103195.0,15.5795,15.6064,15.5436,15.5616,103195.0
2020-07-09 14:35:00,17.36,17.4,17.35,17.36,71688.0,15.5616,15.5974,15.5526,15.5616,71688.0
2020-07-09 14:40:00,17.36,17.39,17.33,17.34,55926.0,15.5616,15.5885,15.5347,15.5436,55926.0
2020-07-09 14:45:00,17.34,17.4,17.34,17.39,59204.0,15.5436,15.5974,15.5436,15.5885,59204.0
2020-07-09 14:50:00,17.39,17.39,17.34,17.35,52013.0,15.5885,15.5885,15.5436,15.5526,52013.0
2020-07-09 14:55:00,17.35,17.39,17.34,17.36,55063.0,15.5526,15.5885,15.5436,15.5616,55063.0
2020-07-09 15:00:00,17.36,17.4,17.33,17.36,74145.0,15.5616,15.5974,15.5347,15.5616,74145.0
2020-07-09 15:05:00,17.36,17.36,17.29,17.29,48944.0,15.5616,15.5616,15.4988,15.4988,48944.0
2020-07-09 15:10:00,17.3,17.34,17.28,17.34,57726.0,15.5078,15.5436,15.4899,15.5436,57726.0
2020-07-09 15:15:00,17.35,17.38,17.31,17.32,73681.0,15.5526,15.5795,15.5168,15.5257,73681.0
2020-07-09 15:20:00,17.32,17.34,17.26,17.29,67028.0,15.5257,15.5436,15.4719,15.4988,67028.0
2020-07-09 15:25:00,17.29,17.31,17.24,17.24,119949.0,15.4988,15.5168,15.454,15.454,119949.0
2020-07-09 15:30:00,17.24,17.26,17.19,17.21,183793.0,15.454,15.4719,15.4092,15.4271,183793.0
2020-07-09 15:35:00,17.21,17.22,17.17,17.21,154460.0,15.4271,15.4361,15.3913,15.4271,154460.0
2020-07-09 15:40:00,17.21,17.22,17.17,17.19,142297.0,15.4271,15.4361,15.3913,15.4092,142297.0
2020-07-09 15:45:00,17.19,17.3,17.18,17.26,201000.0,15.4092,15.5078,15.4002,15.4719,201000.0
2020-07-09 15:50:00,17.26,17.26,17.16,17.21,299027.0,15.4719,15.4719,15.3823,15.4271,299027.0
2020-07-09 15:55:00,17.21,17.21,17.09,17.13,1427948.0,15.4271,15.4271,15.3195,15.3554,1427948.0
2020-07-10 09:30:00,17.09,17.13,16.96,17.08,470301.0,15.3195,15.3554,15.203,15.3106,470301.0
2020-07-10 09:35:00,17.09,17.44,17.02,17.42,212952.0,15.3195,15.6333,15.2568,15.6154,212952.0
2020-07-10 09:40:00,17.42,17.48,17.31,17.43,133514.0,15.6154,15.6691,15.5168,15.6243,133514.0
2020-07-10 09:45:00,17.43,17.48,17.37,17.44,142826.0,15.6243,15.6691,15.5705,15.6333,142826.0
2020-07-10 09:50:00,17.45,17.45,17.35,17.42,118869.0,15.6422,15.6422,15.5526,15.6154,118869.0
2020-07-10 09:55:00,17.42,17.47,17.37,17.43,90656.0,15.6154,15.6602,15.5705,15.6243,90656.0
2020-07-10 10:00:00,17.43,17.45,17.26,17.3,139045.0,15.6243,15.6422,15.4719,15.5078,139045.0
2020-07-10 10:05:00,17.3,17.35,17.28,17.3,112273.0,15.5078,15.5526,15.4899,15.5078,112273.0
2020-07-10 10:10:00,17.3,17.5,17.29,17.48,125935.0,15.5078,15.6871,15.4988,15.6691,125935.0
2020-07-10 10:15:00,17.49,17.52,17.4,17.4,109457.0,15.6781,15.705,15.5974,15.5974,109457.0
2020-07-10 10:20:00,17.41,17.46,17.35,17.37,99873.0,15.6064,15.6512,15.5526,15.5705,99873.0
2020-07-10 10:25:00,17.36,17.45,17.35,17.43,383913.0,15.5616,15.6422,15.5526,15.6243,383913.0
2020-07-10 10:30:00,17.43,17.52,17.42,17.47,138910.0,15.6243,15.705,15.6154,15.6602,138910.0
2020-07-10 10:35:00,17.48,17.52,17.44,17.44,92101.0,15.6691,15.705,15.6333,15.6333,92101.0
2020-07-10 10:40:00,17.45,17.58,17.45,17.56,106299.0,15.6422,15.7588,15.6422,15.7409,106299.0
2020-07-10 10:45:00,17.56,17.58,17.5,17.57,93350.0,15.7409,15.7588,15.6871,15.7498,93350.0
2020-07-10 10:50:00,17.57,17.59,17.5,17.53,79737.0,15.7498,15.7677,15.6871,15.714,79737.0
2020-07-10 10:55:00,17.53,17.57,17.5,17.57,67282.0,15.714,15.7498,15.6871,15.7498,67282.0
2020-07-10 11:00:00,17.56,17.6,17.5,17.54,199272.0,15.7409,15.7767,15.6871,15.7229,199272.0
2020-07-10 11:05:00,17.53,17.63,17.52,17.62,55458.0,15.714,15.8036,15.705,15.7946,55458.0
2020-07-10 11:10:00,17.62,17.64,17.56,17.6,72693.0,15.7946,15.8126,15.7409,15.7767,72693.0
2020-07-10 11:15:00,17.59,17.64,17.58,17.6,60650.0,15.7677,15.8126,15.7588,15.7767,60650.0
2020-07-10 11:20:00,17.61,17.64,17.57,17.57,55516.0,15.7857,15.8126,15.7498,15.7498,55516.0
2020-07-10 11:25:00,17.57,17.6,17.54,17.6,69094.0,15.7498,15.7767,15.7229,15.7767,69094.0
2020-07-10 11:30:00,17.59,17.59,17.47,17.5,130458.0,15.7677,15.7677,15.6602,15.6871,130458.0
2020-07-10 11:35:00,17.51,17.55,17.5,17.53,74281.0,15.696,15.7319,15.6871,15.714,74281.0
2020-07-10 11:40:00,17.54,17.61,17.54,17.6,51582.0,15.7229,15.7857,15.7229,15.7767,51582.0
2020-07-10 11:45:00,17.59,17.61,17.57,17.6,58095.0,15.7677,15.7857,15.7498,15.7767,58095.0
2020-07-10 11:50:00,17.6,17.63,17.58,17.63,62241.0,15.7767,15.8036,15.7588,15.8036,62241.0
2020-07-10 11:55:00,17.63,17.66,17.6,17.61,85002.0,15.8036,15.8305,15.7767,15.7857,85002.0
2020-07-10 12:00:00,17.63,17.63,17.59,17.62,46935.0,15.8036,15.8036,15.7677,15.7946,46935.0
2020-07-10 12:05:00,17.63,17.67,17.63,17.67,49202.0,15.8036,15.8395,15.8036,15.8395,49202.0
2020-07-10 12:10:00,17.66,17.67,17.64,17.64,29067.0,15.8305,15.8395,15.8126,15.8126,29067.0
2020-07-10 12:15:00,17.65,17.67,17.53,17.55,105792.0,15.8215,15.8395,15.714,15.7319,105792.0
2020-07-10 12:20:00,17.55,17.57,17.53,17.55,35231.0,15.7319,15.7498,15.714,15.7319,35231.0
2020-07-10 12:25:00,17.56,17.57,17.52,17.52,43009.0,15.7409,15.7498,15.705,15.705,43009.0
2020-07-10 12:30:00,17.52,17.53,17.5,17.52,26720.0,15.705,15.714,15.6871,15.705,26720.0
2020-07-10 12:35:00,17.51,17.56,17.51,17.52,36762.0,15.696,15.7409,15.696,15.705,36762.0
2020-07-10 12:40:00,17.52,17.57,17.49,17.57,67229.0,15.705,15.7498,15.6781,15.7498,67229.0
2020-07-10 12:45:00,17.56,17.58,17.55,17.57,21548.0,15.7409,15.7588,15.7319,15.7498,21548.0
2020-07-10 12:50:00,17.57,17.6,17.57,17.6,40110.0,15.7498,15.7767,15.7498,15.7767,40110.0
2020-07-10 12:55:00,17.6,17.61,17.59,17.61,33315.0,15.7767,15.7857,15.7677,15.7857,33315.0
2020-07-10 13:00:00,17.62,17.62,17.58,17.59,14920.0,15.7946,15.7946,15.7588,15.7677,14920.0
2020-07-10 13:05:00,17.59,17.6,17.57,17.57,23425.0,15.7677,15.7767,15.7498,15.7498,23425.0
2020-07-10 13:10:00,17.57,17.59,17.56,17.57,35271.0,15.7498,15.7677,15.7409,15.7498,35271.0
2020-07-10 13:15:00,17.58,17.59,17.54,17.55,50542.0,15.7588,15.7677,15.7229,15.7319,50542.0
2020-07-10 13:20:00,17.55,17.58,17.53,17.55,52794.0,15.7319,15.7588,15.714,15.7319,52794.0
2020-07-10 13:25:00,17.55,17.55,17.48,17.5,56101.0,15.7319,15.7319,15.6691,15.6871,56101.0
2020-07-10 13:30:00,17.5,17.52,17.49,17.52,19891.0,15.6871,15.705,15.6781,15.705,19891.0
2020-07-10 13:35:00,17.52,17.54,17.49,17.52,34913.0,15.705,15.7229,15.6781,15.705,34913.0
2020-07-10 13:40:00,17.53,17.59,17.52,17.57,47748.0,15.714,15.7677,15.705,15.7498,47748.0
2020-07-10 13:45:00,17.57,17.6,17.55,17.6,44531.0,15.7498,15.7767,15.7319,15.7767,44531.0
2020-07-10 13:50:00,17.6,17.61,17.58,17.61,37647.0,15.7767,15.7857,15.7588,15.7857,37647.0
2020-07-10 13:55:00,17.61,17.62,17.59,17.61,39601.0,15.7857,15.7946,15.7677,15.7857,39601.0
2020-07-10 14:00:00,17.61,17.62,17.59,17.62,47223.0,15.7857,15.7946,15.7677,15.7946,47223.0
2020-07-10 14:05:00,17.62,17.64,17.6,17.62,56067.0,15.7946,15.8126,15.7767,15.7946,56067.0
2020-07-10 14:10:00,17.62,17.62,17.58,17.59,32605.0,15.7946,15.7946,15.7588,15.7677,32605.0
2020-07-10 14:15:00,17.6,17.62,17.59,17.62,34134.0,15.7767,15.7946,15.7677,15.7946,34134.0
2020-07-10 14:20:00,17.62,17.63,17.6,17.61,44975.0,15.7946,15.8036,15.7767,15.7857,44975.0
2020-07-10 14:25:00,17.61,17.62,17.59,17.61,38758.0,15.7857,15.7946,15.7677,15.7857,38758.0
2020-07-10 14:30:00,17.61,17.66,17.61,17.64,35272.0,15.7857,15.8305,15.7857,15.8126,35272.0
2020-07-10 14:35:00,17.65,17.66,17.64,17.66,46546.0,15.8215,15.8305,15.8126,15.8305,46546.0
2020-07-10 14:40:00,17.65,17.66,17.59,17.61,53587.0,15.8215,15.8305,15.7677,15.7857,53587.0
2020-07-10 14:45:00,17.61,17.62,17.59,17.6,39881.0,15.7857,15.7946,15.7677,15.7767,39881.0
2020-07-10 14:50:00,17.61,17.63,17.5,17.52,187290.0,15.7857,15.8036,15.6871,15.705,187290.0
2020-07-10 14:55:00,17.53,17.54,17.5,17.51,61939.0,15.714,15.7229,15.6871,15.696,61939.0
2020-07-10 15:00:00,17.5,17.52,17.46,17.52,130906.0,15.6871,15.705,15.6512,15.705,130906.0
2020-07-10 15:05:00,17.52,17.54,17.5,17.54,43663.0,15.705,15.7229,15.6871,15.7229,43663.0
2020-07-10 15:10:00,17.54,17.6,17.52,17.59,46872.0,15.7229,15.7767,15.705,15.7677,46872.0
2020-07-10 15:15:00,17.59,17.65,17.57,17.64,46332.0,15.7677,15.8215,15.7498,15.8126,46332.0
2020-07-10 15:20:00,17.64,17.71,17.64,17.7,76941.0,15.8126,15.8753,15.8126,15.8664,76941.0
2020-07-10 15:25:00,17.71,17.73,17.67,17.7,53691.0,15.8753,15.8932,15.8395,15.8664,53691.0
2020-07-10 15:30:00,17.7,17.75,17.69,17.74,102427.0,15.8664,15.9112,15.8574,15.9022,102427.0
2020-07-10 15:35:00,17.74,17.75,17.68,17.73,132923.0,15.9022,15.9112,15.8484,15.8932,132923.0
2020-07-10 15:40:00,17.73,17.74,17.7,17.73,137013.0,15.8932,15.9022,15.8664,15.8932,137013.0
2020-07-10 15:45:00,17.73,17.8,17.73,17.8,164563.0,15.8932,15.956,15.8932,15.956,164563.0
2020-07-10 15:50:00,17.8,17.82,17.75,17.78,176571.0,15.956,15.9739,15.9112,15.9381,176571.0
2020-07-10 15:55:00,17.78,17.8,17.74,17.78,383540.0,15.9381,15.956,15.9022,15.9381,383540.0
2020-07-13 09:30:00,17.99,18.01,17.78,17.81,289747.0,16.1263,16.1442,15.9381,15.965,289747.0
2020-07-13 09:35:00,17.8,17.81,17.61,17.7,157311.0,15.956,15.965,15.7857,15.8664,157311.0
2020-07-13 09:40:00,17.68,17.75,17.59,17.6,138463.0,15.8484,15.9112,15.7677,15.7767,138463.0
2020-07-13 09:45:00,17.6,17.68,17.55,17.64,91548.0,15.7767,15.8484,15.7319,15.8126,91548.0
2020-07-13 09:50:00,17.65,17.7,17.61,17.66,84134.0,15.8215,15.8664,15.7857,15.8305,84134.0
2020-07-13 09:55:00,17.65,17.67,17.52,17.52,89308.0,15.8215,15.8395,15.705,15.705,89308.0
2020-07-13 10:00:00,17.53,17.57,17.47,17.52,101728.0,15.714,15.7498,15.6602,15.705,101728.0
2020-07-13 10:05:00,17.52,17.57,17.49,17.52,66998.0,15.705,15.7498,15.6781,15.705,66998.0
2020-07-13 10:10:00,17.5,17.59,17.46,17.56,85953.0,15.6871,15.7677,15.6512,15.7409,85953.0
2020-07-13 10:15:00,17.56,17.62,17.53,17.62,55204.0,15.7409,15.7946,15.714,15.7946,55204.0
2020-07-13 10:20:00,17.63,17.7,17.58,17.58,77467.0,15.8036,15.8664,15.7588,15.7588,77467.0
2020-07-13 10:25:00,17.58,17.61,17.56,17.6,53711.0,15.7588,15.7857,15.7409,15.7767,53711.0
2020-07-13 10:30:00,17.61,17.63,17.54,17.54,63657.0,15.7857,15.8036,15.7229,15.7229,63657.0
2020-07-13 10:35:00,17.55,17.65,17.54,17.62,133033.0,15.7319,15.8215,15.7229,15.7946,133033.0
2020-07-13 10:40:00,17.61,17.66,17.57,17.6,94498.0,15.7857,15.8305,15.7498,15.7767,94498.0
2020-07-13 10:45:00,17.6,17.63,17.51,17.57,140700.0,15.7767,15.8036,15.696,15.7498,140700.0
2020-07-13 10:50:00,17.57,17.59,17.53,17.57,60480.0,15.7498,15.7677,15.714,15.7498,60480.0
2020-07-13 10:55:00,17.57,17.64,17.56,17.64,74119.0,15.7498,15.8126,15.7409,15.8126,74119.0
2020-07-13 11:00:00,17.64,17.64,17.54,17.58,115411.0,15.8126,15.8126,15.7229,15.7588,115411.0
2020-07-13 11:05:00,17.57,17.64,17.56,17.63,80688.0,15.7498,15.8126,15.7409,15.8036,80688.0
2020-07-13 11:10:00,17.64,17.66,17.57,17.62,71874.0,15.8126,15.8305,15.7498,15.7946,71874.0
2020-07-13 11:15:00,17.61,17.62,17.56,17.57,56810.0,15.7857,15.7946,15.7409,15.7498,56810.0
2020-07-13 11:20:00,17.56,17.61,17.54,17.61,104536.0,15.7409,15.7857,15.7229,15.7857,104536.0
2020-07-13 11:25:00,17.61,17.61,17.5,17.55,149183.0,15.7857,15.7857,15.6871,15.7319,149183.0
2020-07-13 11:30:00,17.55,17.55,17.5,17.5,101846.0,15.7319,15.7319,15.6871,15.6871,101846.0
2020-07-13 11:35:00,17.51,17.51,17.46,17.49,140172.0,15.696,15.696,15.6512,15.6781,140172.0
2020-07-13 11:40:00,17.48,17.5,17.45,17.47,69216.0,15.6691,15.6871,15.6422,15.6602,69216.0
2020-07-13 11:45:00,17.46,17.5,17.41,17.5,89837.0,15.6512,15.6871,15.6064,15.6871,89837.0
2020-07-13 11:50:00,17.5,17.5,17.46,17.5,88449.0,15.6871,15.6871,15.6512,15.6871,88449.0
2020-07-13 11:55:00,17.5,17.5,17.45,17.45,70949.0,15.6871,15.6871,15.6422,15.6422,70949.0
2020-07-13 12:00:00,17.45,17.47,17.43,17.46,85935.0,15.6422,15.6602,15.6243,15.6512,85935.0
2020-07-13 12:05:00,17.46,17.48,17.44,17.46,44804.0,15.6512,15.6691,15.6333,15.6512,44804.0
2020-07-13 12:10:00,17.46,17.48,17.45,17.46,52318.0,15.6512,15.6691,15.6422,15.6512,52318.0
2020-07-13 12:15:00,17.46,17.48,17.43,17.47,50934.0,15.6512,15.6691,15.6243,15.6602,50934.0
2020-07-13 12:20:00,17.46,17.48,17.44,17.46,58104.0,15.6512,15.6691,15.6333,15.6512,58104.0
2020-07-13 12:25:00,17.45,17.46,17.43,17.45,49459.0,15.6422,15.6512,15.6243,15.6422,49459.0
2020-07-13 12:30:00,17.45,17.48,17.44,17.44,75967.0,15.6422,15.6691,15.6333,15.6333,75967.0
2020-07-13 12:35:00,17.44,17.53,17.43,17.53,93102.0,15.6333,15.714,15.6243,15.714,93102.0
2020-07-13 12:40:00,17.53,17.6,17.52,17.6,90937.0,15.714,15.7767,15.705,15.7767,90937.0
2020-07-13 12:45:00,17.6,17.6,17.55,17.57,69887.0,15.7767,15.7767,15.7319,15.7498,69887.0
2020-07-13 12:50:00,17.57,17.58,17.54,17.54,60528.0,15.7498,15.7588,15.7229,15.7229,60528.0
2020-07-13 12:55:00,17.55,17.6,17.52,17.59,133071.0,15.7319,15.7767,15.705,15.7677,133071.0
2020-07-13 13:00:00,17.6,17.61,17.54,17.56,79471.0,15.7767,15.7857,15.7229,15.7409,79471.0
2020-07-13 13:05:00,17.56,17.62,17.55,17.61,76232.0,15.7409,15.7946,15.7319,15.7857,76232.0
2020-07-13 13:10:00,17.62,17.69,17.62,17.66,101187.0,15.7946,15.8574,15.7946,15.8305,101187.0
2020-07-13 13:15:00,17.67,17.73,17.67,17.67,73782.0,15.8395,15.8932,15.8395,15.8395,73782.0
2020-07-13 13:20:00,17.68,17.69,17.64,17.65,90052.0,15.8484,15.8574,15.8126,15.8215,90052.0
2020-07-13 13:25:00,17.65,17.65,17.6,17.65,66741.0,15.8215,15.8215,15.7767,15.8215,66741.0
2020-07-13 13:30:00,17.65,17.72,17.64,17.71,69876.0,15.8215,15.8843,15.8126,15.8753,69876.0
2020-07-13 13:35:00,17.72,17.75,17.71,17.73,84530.0,15.8843,15.9112,15.8753,15.8932,84530.0
2020-07-13 13:40:00,17.73,17.81,17.73,17.81,212995.0,15.8932,15.965,15.8932,15.965,212995.0
2020-07-13 13:45:00,17.8,17.8,17.74,17.78,95183.0,15.956,15.956,15.9022,15.9381,95183.0
2020-07-13 13:50:00,17.78,17.79,17.71,17.71,54887.0,15.9381,15.947,15.8753,15.8753,54887.0
2020-07-13 13:55:00,17.71,17.74,17.68,17.68,71224.0,15.8753,15.9022,15.8484,15.8484,71224.0
2020-07-13 14:00:00,17.69,17.7,17.63,17.68,86577.0,15.8574,15.8664,15.8036,15.8484,86577.0
2020-07-13 14:05:00,17.68,17.7,17.62,17.64,197578.0,15.8484,15.8664,15.7946,15.8126,197578.0
2020-07-13 14:10:00,17.65,17.69,17.59,17.64,256722.0,15.8215,15.8574,15.7677,15.8126,256722.0
2020-07-13 14:15:00,17.64,17.67,17.62,17.66,125859.0,15.8126,15.8395,15.7946,15.8305,125859.0
2020-07-13 14:20:00,17.67,17.75,17.66,17.7,137116.0,15.8395,15.9112,15.8305,15.8664,137116.0
2020-07-13 14:25:00,17.7,17.71,17.65,17.68,76955.0,15.8664,15.8753,15.8215,15.8484,76955.0
2020-07-13 14:30:00,17.68,17.71,17.66,17.69,117623.0,15.8484,15.8753,15.8305,15.8574,117623.0
2020-07-13 14:35:00,17.69,17.69,17.62,17.64,96323.0,15.8574,15.8574,15.7946,15.8126,96323.0
2020-07-13 14:40:00,17.64,17.7,17.63,17.7,78787.0,15.8126,15.8664,15.8036,15.8664,78787.0
2020-07-13 14:45:00,17.7,17.76,17.68,17.75,78052.0,15.8664,15.9201,15.8484,15.9112,78052.0
2020-07-13 14:50:00,17.75,17.79,17.72,17.78,97169.0,15.9112,15.947,15.8843,15.9381,97169.0
2020-07-13 14:55:00,17.78,17.78,17.72,17.77,94905.0,15.9381,15.9381,15.8843,15.9291,94905.0
2020-07-13 15:00:00,17.77,17.78,17.7,17.73,101480.0,15.9291,15.9381,15.8664,15.8932,101480.0
2020-07-13 15:05:00,17.73,17.74,17.64,17.68,86852.0,15.8932,15.9022,15.8126,15.8484,86852.0
2020-07-13 15:10:00,17.68,17.72,17.67,17.71,95356.0,15.8484,15.8843,15.8395,15.8753,95356.0
2020-07-13 15:15:00,17.7,17.76,17.69,17.72,80690.0,15.8664,15.9201,15.8574,15.8843,80690.0
2020-07-13 15:20:00,17.72,17.75,17.71,17.71,108532.0,15.8843,15.9112,15.8753,15.8753,108532.0
2020-07-13 15:25:00,17.7,17.72,17.62,17.63,165691.0,15.8664,15.8843,15.7946,15.8036,165691.0
2020-07-13 15:30:00,17.63,17.66,17.59,17.6,209359.0,15.8036,15.8305,15.7677,15.7767,209359.0
2020-07-13 15:35:00,17.6,17.61,17.41,17.43,226829.0,15.7767,15.7857,15.6064,15.6243,226829.0
2020-07-13 15:40:00,17.43,17.55,17.42,17.48,175872.0,15.6243,15.7319,15.6154,15.6691,175872.0
2020-07-13 15:45:00,17.48,17.49,17.36,17.38,240536.0,15.6691,15.6781,15.5616,15.5795,240536.0
2020-07-13 15:50:00,17.39,17.42,17.35,17.4,336972.0,15.5885,15.6154,15.5526,15.5974,336972.0
2020-07-13 15:55:00,17.4,17.48,17.35,17.38,744379.0,15.5974,15.6691,15.5526,15.5795,744379.0
2020-07-14 09:30:00,17.27,17.32,17.12,17.23,328434.0,15.4809,15.5257,15.3464,15.445,328434.0
2020-07-14 09:35:00,17.23,17.56,17.23,17.53,330386.0,15.445,15.7409,15.445,15.714,330386.0
2020-07-14 09:40:00,17.51,17.64,17.42,17.61,213567.0,15.696,15.8126,15.6154,15.7857,213567.0
2020-07-14 09:45:00,17.61,17.72,17.56,17.66,110387.0,15.7857,15.8843,15.7409,15.8305,110387.0
2020-07-14 09:50:00,17.66,17.7,17.56,17.65,165498.0,15.8305,15.8664,15.7409,15.8215,165498.0
2020-07-14 09:55:00,17.64,17.75,17.63,17.73,134398.0,15.8126,15.9112,15.8036,15.8932,134398.0
2020-07-14 10:00:00,17.73,17.74,17.6,17.61,315271.0,15.8932,15.9022,15.7767,15.7857,315271.0
2020-07-14 10:05:00,17.6,17.6,17.42,17.43,270324.0,15.7767,15.7767,15.6154,15.6243,270324.0
2020-07-14 10:10:00,17.44,17.61,17.43,17.6,164606.0,15.6333,15.7857,15.6243,15.7767,164606.0
2020-07-14 10:15:00,17.63,17.64,17.46,17.6,319028.0,15.8036,15.8126,15.6512,15.7767,319028.0
2020-07-14 10:20:00,17.59,17.8,17.59,17.76,216847.0,15.7677,15.956,15.7677,15.9201,216847.0
2020-07-14 10:25:00,17.76,17.78,17.67,17.74,133990.0,15.9201,15.9381,15.8395,15.9022,133990.0
2020-07-14 10:30:00,17.75,17.83,17.72,17.78,141092.0,15.9112,15.9829,15.8843,15.9381,141092.0
2020-07-14 10:35:00,17.77,17.81,17.7,17.78,115145.0,15.9291,15.965,15.8664,15.9381,115145.0
2020-07-14 10:40:00,17.79,17.85,17.76,17.8,171550.0,15.947,16.0008,15.9201,15.956,171550.0
2020-07-14 10:45:00,17.8,17.81,17.66,17.67,137661.0,15.956,15.965,15.8305,15.8395,137661.0
2020-07-14 10:50:00,17.67,17.84,17.65,17.8,112747.0,15.8395,15.9918,15.8215,15.956,112747.0
2020-07-14 10:55:00,17.8,17.86,17.75,17.85,110615.0,15.956,16.0098,15.9112,16.0008,110615.0
2020-07-14 11:00:00,17.86,17.96,17.84,17.89,219350.0,16.0098,16.0994,15.9918,16.0367,219350.0
2020-07-14 11:05:00,17.89,18.04,17.89,17.99,248487.0,16.0367,16.1711,16.0367,16.1263,248487.0
2020-07-14 11:10:00,18.0,18.05,17.97,18.03,138097.0,16.1353,16.1801,16.1084,16.1622,138097.0
2020-07-14 11:15:00,18.04,18.05,17.97,18.01,80395.0,16.1711,16.1801,16.1084,16.1442,80395.0
2020-07-14 11:20:00,18.01,18.03,17.93,17.96,98698.0,16.1442,16.1622,16.0725,16.0994,98698.0
2020-07-14 11:25:00,17.96,17.97,17.87,17.87,159346.0,16.0994,16.1084,16.0187,16.0187,159346.0
2020-07-14 11:30:00,17.88,18.05,17.87,18.02,174405.0,16.0277,16.1801,16.0187,16.1532,174405.0
2020-07-14 11:35:00,18.03,18.04,17.93,17.97,111495.0,16.1622,16.1711,16.0725,16.1084,111495.0
2020-07-14 11:40:00,17.97,18.0,17.96,18.0,73714.0,16.1084,16.1353,16.0994,16.1353,73714.0
2020-07-14 11:45:00,17.99,18.08,17.96,18.08,98355.0,16.1263,16.207,16.0994,16.207,98355.0
2020-07-14 11:50:00,18.08,18.14,18.07,18.13,123848.0,16.207,16.2608,16.198,16.2518,123848.0
2020-07-14 11:55:00,18.13,18.19,18.12,18.17,84415.0,16.2518,16.3056,16.2428,16.2877,84415.0
2020-07-14 12:00:00,18.18,18.22,18.16,18.21,140355.0,16.2966,16.3325,16.2787,16.3235,140355.0
2020-07-14 12:05:00,18.21,18.21,18.09,18.14,123930.0,16.3235,16.3235,16.2159,16.2608,123930.0
2020-07-14 12:10:00,18.14,18.16,18.1,18.14,87108.0,16.2608,16.2787,16.2249,16.2608,87108.0
2020-07-14 12:15:00,18.14,18.18,18.12,18.14,81456.0,16.2608,16.2966,16.2428,16.2608,81456.0
2020-07-14 12:20:00,18.15,18.18,18.13,18.15,56740.0,16.2697,16.2966,16.2518,16.2697,56740.0
2020-07-14 12:25:00,18.14,18.15,18.08,18.09,66542.0,16.2608,16.2697,16.207,16.2159,66542.0
2020-07-14 12:30:00,18.09,18.15,18.09,18.11,69444.0,16.2159,16.2697,16.2159,16.2339,69444.0
2020-07-14 12:35:00,18.11,18.13,18.05,18.07,55016.0,16.2339,16.2518,16.1801,16.198,55016.0
2020-07-14 12:40:00,18.07,18.11,18.06,18.06,49100.0,16.198,16.2339,16.1891,16.1891,49100.0
2020-07-14 12:45:00,18.07,18.14,18.06,18.1,80305.0,16.198,16.2608,16.1891,16.2249,80305.0
2020-07-14 12:50:00,18.1,18.11,18.05,18.05,115217.0,16.2249,16.2339,16.1801,16.1801,115217.0
2020-07-14 12:55:00,18.06,18.08,18.02,18.07,61926.0,16.1891,16.207,16.1532,16.198,61926.0
2020-07-14 13:00:00,18.07,18.13,18.07,18.1,105953.0,16.198,16.2518,16.198,16.2249,105953.0
2020-07-14 13:05:00,18.09,18.16,18.08,18.15,115475.0,16.2159,16.2787,16.207,16.2697,115475.0
2020-07-14 13:10:00,18.14,18.15,18.08,18.09,139591.0,16.2608,16.2697,16.207,16.2159,139591.0
2020-07-14 13:15:00,18.1,18.11,18.05,18.07,84799.0,16.2249,16.2339,16.1801,16.198,84799.0
2020-07-14 13:20:00,18.07,18.11,18.05,18.11,67869.0,16.198,16.2339,16.1801,16.2339,67869.0
2020-07-14 13:25:00,18.11,18.12,18.08,18.09,57934.0,16.2339,16.2428,16.207,16.2159,57934.0
2020-07-14 13:30:00,18.09,18.09,18.02,18.03,53451.0,16.2159,16.2159,16.1532,16.1622,53451.0
2020-07-14 13:35:00,18.03,18.05,18.0,18.05,86087.0,16.1622,16.1801,16.1353,16.1801,86087.0
2020-07-14 13:40:00,18.04,18.05,18.02,18.03,55956.0,16.1711,16.1801,16.1532,16.1622,55956.0
2020-07-14 13:45:00,18.03,18.11,18.02,18.1,63466.0,16.1622,16.2339,16.1532,16.2249,63466.0
2020-07-14 13:50:00,18.1,18.17,18.09,18.13,109823.0,16.2249,16.2877,16.2159,16.2518,109823.0
2020-07-14 13:55:00,18.13,18.18,18.1,18.16,158247.0,16.2518,16.2966,16.2249,16.2787,158247.0
2020-07-14 14:00:00,18.18,18.26,18.14,18.21,155420.0,16.2966,16.3683,16.2608,16.3235,155420.0
2020-07-14 14:05:00,18.21,18.22,18.16,18.16,54220.0,16.3235,16.3325,16.2787,16.2787,54220.0
2020-07-14 14:10:00,18.17,18.18,18.15,18.17,59154.0,16.2877,16.2966,16.2697,16.2877,59154.0
2020-07-14 14:15:00,18.17,18.21,18.15,18.2,95615.0,16.2877,16.3235,16.2697,16.3146,95615.0
2020-07-14 14:20:00,18.2,18.26,18.18,18.21,92828.0,16.3146,16.3683,16.2966,16.3235,92828.0
2020-07-14 14:25:00,18.21,18.21,18.17,18.19,54523.0,16.3235,16.3235,16.2877,16.3056,54523.0
2020-07-14 14:30:00,18.2,18.26,18.19,18.24,70328.0,16.3146,16.3683,16.3056,16.3504,70328.0
2020-07-14 14:35:00,18.25,18.27,18.23,18.27,103476.0,16.3594,16.3773,16.3414,16.3773,103476.0
2020-07-14 14:40:00,18.27,18.29,18.24,18.29,67639.0,16.3773,16.3952,16.3504,16.3952,67639.0
2020-07-14 14:45:00,18.29,18.3,18.22,18.24,88181.0,16.3952,16.4042,16.3325,16.3504,88181.0
2020-07-14 14:50:00,18.24,18.31,18.24,18.29,62566.0,16.3504,16.4132,16.3504,16.3952,62566.0
2020-07-14 14:55:00,18.3,18.33,18.28,18.3,71863.0,16.4042,16.4311,16.3863,16.4042,71863.0
2020-07-14 15:00:00,18.3,18.37,18.29,18.35,143961.0,16.4042,16.4669,16.3952,16.449,143961.0
2020-07-14 15:05:00,18.35,18.38,18.34,18.38,76744.0,16.449,16.4759,16.44,16.4759,76744.0
2020-07-14 15:10:00,18.38,18.39,18.31,18.32,69818.0,16.4759,16.4849,16.4132,16.4221,69818.0
2020-07-14 15:15:00,18.31,18.32,18.26,18.3,125692.0,16.4132,16.4221,16.3683,16.4042,125692.0
2020-07-14 15:20:00,18.3,18.33,18.26,18.28,97690.0,16.4042,16.4311,16.3683,16.3863,97690.0
2020-07-14 15:25:00,18.28,18.32,18.25,18.3,104554.0,16.3863,16.4221,16.3594,16.4042,104554.0
2020-07-14 15:30:00,18.3,18.37,18.29,18.32,155076.0,16.4042,16.4669,16.3952,16.4221,155076.0
2020-07-14 15:35:00,18.31,18.39,18.3,18.37,247398.0,16.4132,16.4849,16.4042,16.4669,247398.0
2020-07-14 15:40:00,18.37,18.4,18.32,18.36,176281.0,16.4669,16.4938,16.4221,16.458,176281.0
2020-07-14 15:45:00,18.36,18.4,18.33,18.39,301979.0,16.458,16.4938,16.4311,16.4849,301979.0
2020-07-14 15:50:00,18.39,18.44,18.38,18.41,333173.0,16.4849,16.5297,16.4759,16.5028,333173.0
2020-07-14 15:55:00,18.4,18.4,18.33,18.38,778226.0,16.4938,16.4938,16.4311,16.4759,778226.0
2020-07-15 09:30:00,19.0,19.17,18.9,19.08,541961.0,17.0317,17.1841,16.942,17.1034,541961.0
2020-07-15 09:35:00,19.08,19.27,18.89,18.97,375281.0,17.1034,17.2737,16.9331,17.0048,375281.0
2020-07-15 09:40:00,18.98,19.11,18.88,18.9,362941.0,17.0137,17.1303,16.9241,16.942,362941.0
2020-07-15 09:45:00,18.92,19.08,18.9,19.05,164325.0,16.96,17.1034,16.942,17.0765,164325.0
2020-07-15 09:50:00,19.05,19.06,18.85,18.91,214232.0,17.0765,17.0855,16.8972,16.951,214232.0
2020-07-15 09:55:00,18.91,19.0,18.87,18.92,203498.0,16.951,17.0317,16.9151,16.96,203498.0
2020-07-15 10:00:00,18.92,18.94,18.76,18.79,194032.0,16.96,16.9779,16.8165,16.8434,194032.0
2020-07-15 10:05:00,18.78,18.81,18.68,18.75,158476.0,16.8345,16.8614,16.7448,16.8076,158476.0
2020-07-15 10:10:00,18.76,18.81,18.67,18.74,134437.0,16.8165,16.8614,16.7359,16.7986,134437.0
2020-07-15 10:15:00,18.73,18.82,18.72,18.77,109861.0,16.7896,16.8703,16.7807,16.8255,109861.0
2020-07-15 10:20:00,18.77,18.83,18.71,18.76,142330.0,16.8255,16.8793,16.7717,16.8165,142330.0
2020-07-15 10:25:00,18.76,18.8,18.71,18.77,104430.0,16.8165,16.8524,16.7717,16.8255,104430.0
2020-07-15 10:30:00,18.77,18.89,18.76,18.86,145528.0,16.8255,16.9331,16.8165,16.9062,145528.0
2020-07-15 10:35:00,18.86,18.96,18.85,18.94,201772.0,16.9062,16.9958,16.8972,16.9779,201772.0
2020-07-15 10:40:00,18.94,18.99,18.89,18.94,105635.0,16.9779,17.0227,16.9331,16.9779,105635.0
2020-07-15 10:45:00,18.95,18.95,18.79,18.8,326700.0,16.9869,16.9869,16.8434,16.8524,326700.0
2020-07-15 10:50:00,18.8,18.91,18.79,18.82,165143.0,16.8524,16.951,16.8434,16.8703,165143.0
2020-07-15 10:55:00,18.81,18.91,18.8,18.88,174578.0,16.8614,16.951,16.8524,16.9241,174578.0
2020-07-15 11:00:00,18.88,18.91,18.83,18.86,104800.0,16.9241,16.951,16.8793,16.9062,104800.0
2020-07-15 11:05:00,18.86,18.88,18.79,18.83,111608.0,16.9062,16.9241,16.8434,16.8793,111608.0
2020-07-15 11:10:00,18.84,18.87,18.71,18.76,300671.0,16.8883,16.9151,16.7717,16.8165,300671.0
2020-07-15 11:15:00,18.76,18.76,18.67,18.71,109063.0,16.8165,16.8165,16.7359,16.7717,109063.0
2020-07-15 11:20:00,18.7,18.71,18.59,18.6,193592.0,16.7628,16.7717,16.6641,16.6731,193592.0
2020-07-15 11:25:00,18.59,18.68,18.57,18.67,222847.0,16.6641,16.7448,16.6462,16.7359,222847.0
2020-07-15 11:30:00,18.68,18.7,18.63,18.68,87330.0,16.7448,16.7628,16.7,16.7448,87330.0
2020-07-15 11:35:00,18.67,18.68,18.62,18.64,97080.0,16.7359,16.7448,16.691,16.709,97080.0
2020-07-15 11:40:00,18.64,18.68,18.61,18.67,139763.0,16.709,16.7448,16.6821,16.7359,139763.0
2020-07-15 11:45:00,18.67,18.68,18.62,18.66,112554.0,16.7359,16.7448,16.691,16.7269,112554.0
2020-07-15 11:50:00,18.65,18.68,18.63,18.64,69757.0,16.7179,16.7448,16.7,16.709,69757.0
2020-07-15 11:55:00,18.64,18.68,18.6,18.6,61955.0,16.709,16.7448,16.6731,16.6731,61955.0
2020-07-15 12:00:00,18.6,18.61,18.55,18.58,207080.0,16.6731,16.6821,16.6283,16.6552,207080.0
2020-07-15 12:05:00,18.58,18.68,18.58,18.66,85393.0,16.6552,16.7448,16.6552,16.7269,85393.0
2020-07-15 12:10:00,18.66,18.67,18.61,18.63,68714.0,16.7269,16.7359,16.6821,16.7,68714.0
2020-07-15 12:15:00,18.64,18.64,18.6,18.62,116111.0,16.709,16.709,16.6731,16.691,116111.0
2020-07-15 12:20:00,18.63,18.65,18.6,18.64,97449.0,16.7,16.7179,16.6731,16.709,97449.0
2020-07-15 12:25:00,18.64,18.64,18.61,18.63,139248.0,16.709,16.709,16.6821,16.7,139248.0
2020-07-15 12:30:00,18.64,18.73,18.61,18.72,188389.0,16.709,16.7896,16.6821,16.7807,188389.0
2020-07-15 12:35:00,18.73,18.75,18.68,18.7,87769.0,16.7896,16.8076,16.7448,16.7628,87769.0
2020-07-15 12:40:00,18.71,18.77,18.7,18.76,70570.0,16.7717,16.8255,16.7628,16.8165,70570.0
2020-07-15 12:45:00,18.75,18.76,18.72,18.74,55092.0,16.8076,16.8165,16.7807,16.7986,55092.0
2020-07-15 12:50:00,18.73,18.78,18.73,18.78,37434.0,16.7896,16.8345,16.7896,16.8345,37434.0
2020-07-15 12:55:00,18.78,18.78,18.75,18.77,35456.0,16.8345,16.8345,16.8076,16.8255,35456.0
2020-07-15 13:00:00,18.77,18.87,18.77,18.86,163026.0,16.8255,16.9151,16.8255,16.9062,163026.0
2020-07-15 13:05:00,18.87,18.9,18.85,18.88,78053.0,16.9151,16.942,16.8972,16.9241,78053.0
2020-07-15 13:10:00,18.88,18.89,18.84,18.88,62462.0,16.9241,16.9331,16.8883,16.9241,62462.0
2020-07-15 13:15:00,18.88,18.91,18.87,18.88,60654.0,16.9241,16.951,16.9151,16.9241,60654.0
2020-07-15 13:20:00,18.88,18.93,18.87,18.91,53763.0,16.9241,16.9689,16.9151,16.951,53763.0
2020-07-15 13:25:00,18.91,18.96,18.91,18.96,124264.0,16.951,16.9958,16.951,16.9958,124264.0
2020-07-15 13:30:00,18.95,19.0,18.93,18.95,127324.0,16.9869,17.0317,16.9689,16.9869,127324.0
2020-07-15 13:35:00,18.94,18.95,18.92,18.92,79282.0,16.9779,16.9869,16.96,16.96,79282.0
2020-07-15 13:40:00,18.93,18.96,18.92,18.94,68857.0,16.9689,16.9958,16.96,16.9779,68857.0
2020-07-15 13:45:00,18.93,18.98,18.92,18.95,83760.0,16.9689,17.0137,16.96,16.9869,83760.0
2020-07-15 13:50:00,18.95,18.95,18.88,18.89,80476.0,16.9869,16.9869,16.9241,16.9331,80476.0
2020-07-15 13:55:00,18.9,18.92,18.88,18.92,60243.0,16.942,16.96,16.9241,16.96,60243.0
2020-07-15 14:00:00,18.91,18.97,18.89,18.89,152278.0,16.951,17.0048,16.9331,16.9331,152278.0
2020-07-15 14:05:00,18.89,18.91,18.81,18.82,94868.0,16.9331,16.951,16.8614,16.8703,94868.0
2020-07-15 14:10:00,18.82,18.83,18.76,18.78,167541.0,16.8703,16.8793,16.8165,16.8345,167541.0
2020-07-15 14:15:00,18.78,18.79,18.74,18.74,75352.0,16.8345,16.8434,16.7986,16.7986,75352.0
2020-07-15 14:20:00,18.74,18.83,18.73,18.82,116321.0,16.7986,16.8793,16.7896,16.8703,116321.0
2020-07-15 14:25:00,18.82,18.85,18.78,18.85,203731.0,16.8703,16.8972,16.8345,16.8972,203731.0
2020-07-15 14:30:00,18.85,18.93,18.84,18.91,147878.0,16.8972,16.9689,16.8883,16.951,147878.0
2020-07-15 14:35:00,18.91,18.92,18.86,18.91,106946.0,16.951,16.96,16.9062,16.951,106946.0
2020-07-15 14:40:00,18.91,18.96,18.89,18.89,188898.0,16.951,16.9958,16.9331,16.9331,188898.0
2020-07-15 14:45:00,18.89,18.93,18.88,18.93,113130.0,16.9331,16.9689,16.9241,16.9689,113130.0
2020-07-15 14:50:00,18.93,18.96,18.86,18.87,142866.0,16.9689,16.9958,16.9062,16.9151,142866.0
2020-07-15 14:55:00,18.88,18.89,18.83,18.84,49321.0,16.9241,16.9331,16.8793,16.8883,49321.0
2020-07-15 15:00:00,18.83,18.92,18.83,18.87,158150.0,16.8793,16.96,16.8793,16.9151,158150.0
2020-07-15 15:05:00,18.87,18.88,18.82,18.86,130797.0,16.9151,16.9241,16.8703,16.9062,130797.0
2020-07-15 15:10:00,18.86,18.87,18.82,18.84,98087.0,16.9062,16.9151,16.8703,16.8883,98087.0
2020-07-15 15:15:00,18.85,18.86,18.79,18.85,104247.0,16.8972,16.9062,16.8434,16.8972,104247.0
2020-07-15 15:20:00,18.84,18.91,18.83,18.9,75598.0,16.8883,16.951,16.8793,16.942,75598.0
2020-07-15 15:25:00,18.89,18.91,18.85,18.91,106512.0,16.9331,16.951,16.8972,16.951,106512.0
2020-07-15 15:30:00,18.91,18.94,18.88,18.94,111876.0,16.951,16.9779,16.9241,16.9779,111876.0
2020-07-15 15:35:00,18.93,18.97,18.89,18.91,114930.0,16.9689,17.0048,16.9331,16.951,114930.0
2020-07-15 15:40:00,18.91,18.95,18.88,18.94,121017.0,16.951,16.9869,16.9241,16.9779,121017.0
2020-07-15 15:45:00,18.94,19.01,18.93,18.99,185010.0,16.9779,17.0406,16.9689,17.0227,185010.0
2020-07-15 15:50:00,18.99,19.01,18.91,18.91,271149.0,17.0227,17.0406,16.951,16.951,271149.0
2020-07-15 15:55:00,18.92,18.94,18.88,18.9,431994.0,16.96,16.9779,16.9241,16.942,431994.0
2020-07-16 09:30:00,18.76,18.8,18.65,18.68,293431.0,16.8165,16.8524,16.7179,16.7448,293431.0
2020-07-16 09:35:00,18.69,18.79,18.65,18.7,148382.0,16.7538,16.8434,16.7179,16.7628,148382.0
2020-07-16 09:40:00,18.7,18.71,18.55,18.61,123341.0,16.7628,16.7717,16.6283,16.6821,123341.0
2020-07-16 09:45:00,18.61,18.68,18.56,18.61,91156.0,16.6821,16.7448,16.6373,16.6821,91156.0
2020-07-16 09:50:00,18.61,18.75,18.59,18.73,81599.0,16.6821,16.8076,16.6641,16.7896,81599.0
2020-07-16 09:55:00,18.72,18.79,18.67,18.72,219478.0,16.7807,16.8434,16.7359,16.7807,219478.0
2020-07-16 10:00:00,18.73,18.77,18.57,18.58,87696.0,16.7896,16.8255,16.6462,16.6552,87696.0
2020-07-16 10:05:00,18.58,18.63,18.53,18.58,187204.0,16.6552,16.7,16.6104,16.6552,187204.0
2020-07-16 10:10:00,18.59,18.72,18.59,18.71,97579.0,16.6641,16.7807,16.6641,16.7717,97579.0
2020-07-16 10:15:00,18.7,18.72,18.66,18.7,144500.0,16.7628,16.7807,16.7269,16.7628,144500.0
2020-07-16 10:20:00,18.69,18.81,18.69,18.78,124337.0,16.7538,16.8614,16.7538,16.8345,124337.0
2020-07-16 10:25:00,18.79,18.82,18.72,18.8,124488.0,16.8434,16.8703,16.7807,16.8524,124488.0
2020-07-16 10:30:00,18.8,18.86,18.8,18.86,55234.0,16.8524,16.9062,16.8524,16.9062,55234.0
2020-07-16 10:35:00,18.86,18.92,18.85,18.9,116667.0,16.9062,16.96,16.8972,16.942,116667.0
2020-07-16 10:40:00,18.89,18.93,18.87,18.93,71277.0,16.9331,16.9689,16.9151,16.9689,71277.0
2020-07-16 10:45:00,18.94,18.96,18.93,18.95,67419.0,16.9779,16.9958,16.9689,16.9869,67419.0
2020-07-16 10:50:00,18.95,19.04,18.93,19.04,78934.0,16.9869,17.0675,16.9689,17.0675,78934.0
2020-07-16 10:55:00,19.03,19.04,19.0,19.01,56357.0,17.0586,17.0675,17.0317,17.0406,56357.0
2020-07-16 11:00:00,19.02,19.12,19.02,19.09,83360.0,17.0496,17.1392,17.0496,17.1124,83360.0
2020-07-16 11:05:00,19.09,19.12,19.04,19.05,79178.0,17.1124,17.1392,17.0675,17.0765,79178.0
2020-07-16 11:10:00,19.05,19.16,19.05,19.16,101872.0,17.0765,17.1751,17.0765,17.1751,101872.0
2020-07-16 11:15:00,19.16,19.19,19.11,19.18,100518.0,17.1751,17.202,17.1303,17.193,100518.0
2020-07-16 11:20:00,19.18,19.2,19.12,19.18,113477.0,17.193,17.211,17.1392,17.193,113477.0
2020-07-16 11:25:00,19.18,19.22,19.16,19.18,156675.0,17.193,17.2289,17.1751,17.193,156675.0
2020-07-16 11:30:00,19.18,19.2,19.1,19.12,108799.0,17.193,17.211,17.1213,17.1392,108799.0
2020-07-16 11:35:00,19.12,19.14,19.08,19.13,103650.0,17.1392,17.1572,17.1034,17.1482,103650.0
2020-07-16 11:40:00,19.14,19.16,19.1,19.15,116329.0,17.1572,17.1751,17.1213,17.1661,116329.0
2020-07-16 11:45:00,19.14,19.16,19.12,19.16,80635.0,17.1572,17.1751,17.1392,17.1751,80635.0
2020-07-16 11:50:00,19.15,19.2,19.14,19.17,48121.0,17.1661,17.211,17.1572,17.1841,48121.0
2020-07-16 11:55:00,19.18,19.18,19.12,19.13,53344.0,17.193,17.193,17.1392,17.1482,53344.0
2020-07-16 12:00:00,19.13,19.14,19.04,19.07,137598.0,17.1482,17.1572,17.0675,17.0944,137598.0
2020-07-16 12:05:00,19.07,19.1,19.05,19.09,99320.0,17.0944,17.1213,17.0765,17.1124,99320.0
2020-07-16 12:10:00,19.09,19.11,19.01,19.01,59628.0,17.1124,17.1303,17.0406,17.0406,59628.0
2020-07-16 12:15:00,19.02,19.03,18.96,18.97,73318.0,17.0496,17.0586,16.9958,17.0048,73318.0
2020-07-16 12:20:00,18.96,18.98,18.94,18.95,77964.0,16.9958,17.0137,16.9779,16.9869,77964.0
2020-07-16 12:25:00,18.96,18.97,18.93,18.94,77221.0,16.9958,17.0048,16.9689,16.9779,77221.0
2020-07-16 12:30:00,18.95,18.96,18.88,18.91,84822.0,16.9869,16.9958,16.9241,16.951,84822.0
2020-07-16 12:35:00,18.92,18.93,18.91,18.92,45152.0,16.96,16.9689,16.951,16.96,45152.0
2020-07-16 12:40:00,18.93,18.93,18.9,18.91,41055.0,16.9689,16.9689,16.942,16.951,41055.0
2020-07-16 12:45:00,18.91,18.94,18.89,18.93,76457.0,16.951,16.9779,16.9331,16.9689,76457.0
2020-07-16 12:50:00,18.93,18.93,18.85,18.85,68845.0,16.9689,16.9689,16.8972,16.8972,68845.0
2020-07-16 12:55:00,18.86,18.86,18.8,18.82,60504.0,16.9062,16.9062,16.8524,16.8703,60504.0
2020-07-16 13:00:00,18.82,18.84,18.8,18.81,87885.0,16.8703,16.8883,16.8524,16.8614,87885.0
2020-07-16 13:05:00,18.8,18.82,18.79,18.82,179789.0,16.8524,16.8703,16.8434,16.8703,179789.0
2020-07-16 13:10:00,18.82,18.85,18.81,18.84,56219.0,16.8703,16.8972,16.8614,16.8883,56219.0
2020-07-16 13:15:00,18.84,18.87,18.83,18.86,62545.0,16.8883,16.9151,16.8793,16.9062,62545.0
2020-07-16 13:20:00,18.85,18.86,18.81,18.83,69245.0,16.8972,16.9062,16.8614,16.8793,69245.0
2020-07-16 13:25:00,18.82,18.88,18.82,18.88,67297.0,16.8703,16.9241,16.8703,16.9241,67297.0
2020-07-16 13:30:00,18.87,18.87,18.82,18.82,64514.0,16.9151,16.9151,16.8703,16.8703,64514.0
2020-07-16 13:35:00,18.82,18.83,18.79,18.81,133143.0,16.8703,16.8793,16.8434,16.8614,133143.0
2020-07-16 13:40:00,18.8,18.84,18.8,18.83,62120.0,16.8524,16.8883,16.8524,16.8793,62120.0
2020-07-16 13:45:00,18.82,18.85,18.81,18.83,61496.0,16.8703,16.8972,16.8614,16.8793,61496.0
2020-07-16 13:50:00,18.84,18.84,18.76,18.77,380602.0,16.8883,16.8883,16.8165,16.8255,380602.0
2020-07-16 13:55:00,18.78,18.78,18.74,18.77,95797.0,16.8345,16.8345,16.7986,16.8255,95797.0
2020-07-16 14:00:00,18.76,18.82,18.76,18.81,53827.0,16.8165,16.8703,16.8165,16.8614,53827.0
2020-07-16 14:05:00,18.81,18.84,18.78,18.81,68734.0,16.8614,16.8883,16.8345,16.8614,68734.0
2020-07-16 14:10:00,18.82,18.82,18.77,18.79,35819.0,16.8703,16.8703,16.8255,16.8434,35819.0
2020-07-16 14:15:00,18.79,18.8,18.76,18.78,37479.0,16.8434,16.8524,16.8165,16.8345,37479.0
2020-07-16 14:20:00,18.77,18.79,18.75,18.78,56834.0,16.8255,16.8434,16.8076,16.8345,56834.0
2020-07-16 14:25:00,18.78,18.79,18.75,18.76,46877.0,16.8345,16.8434,16.8076,16.8165,46877.0
2020-07-16 14:30:00,18.75,18.77,18.74,18.75,33910.0,16.8076,16.8255,16.7986,16.8076,33910.0
2020-07-16 14:35:00,18.75,18.76,18.69,18.71,60175.0,16.8076,16.8165,16.7538,16.7717,60175.0
2020-07-16 14:40:00,18.7,18.72,18.67,18.69,92199.0,16.7628,16.7807,16.7359,16.7538,92199.0
2020-07-16 14:45:00,18.68,18.71,18.63,18.63,55460.0,16.7448,16.7717,16.7,16.7,55460.0
2020-07-16 14:50:00,18.64,18.68,18.64,18.65,47794.0,16.709,16.7448,16.709,16.7179,47794.0
2020-07-16 14:55:00,18.64,18.66,18.61,18.64,75896.0,16.709,16.7269,16.6821,16.709,75896.0
2020-07-16 15:00:00,18.63,18.63,18.6,18.61,58195.0,16.7,16.7,16.6731,16.6821,58195.0
2020-07-16 15:05:00,18.61,18.64,18.61,18.62,36569.0,16.6821,16.709,16.6821,16.691,36569.0
2020-07-16 15:10:00,18.63,18.65,18.61,18.65,73403.0,16.7,16.7179,16.6821,16.7179,73403.0
2020-07-16 15:15:00,18.65,18.72,18.64,18.71,105111.0,16.7179,16.7807,16.709,16.7717,105111.0
2020-07-16 15:20:00,18.71,18.78,18.71,18.76,102252.0,16.7717,16.8345,16.7717,16.8165,102252.0
2020-07-16 15:25:00,18.76,18.8,18.75,18.8,66867.0,16.8165,16.8524,16.8076,16.8524,66867.0
2020-07-16 15:30:00,18.8,18.81,18.73,18.77,150463.0,16.8524,16.8614,16.7896,16.8255,150463.0
2020-07-16 15:35:00,18.77,18.81,18.75,18.78,144275.0,16.8255,16.8614,16.8076,16.8345,144275.0
2020-07-16 15:40:00,18.78,18.79,18.74,18.76,154394.0,16.8345,16.8434,16.7986,16.8165,154394.0
2020-07-16 15:45:00,18.76,18.8,18.72,18.79,223362.0,16.8165,16.8524,16.7807,16.8434,223362.0
2020-07-16 15:50:00,18.79,18.84,18.78,18.8,264130.0,16.8434,16.8883,16.8345,16.8524,264130.0
2020-07-16 15:55:00,18.81,18.83,18.77,18.82,525106.0,16.8614,16.8793,16.8255,16.8703,525106.0
2020-07-17 09:30:00,18.96,18.96,18.76,18.86,492706.0,16.9958,16.9958,16.8165,16.9062,492706.0
2020-07-17 09:35:00,18.88,18.91,18.77,18.83,89154.0,16.9241,16.951,16.8255,16.8793,89154.0
2020-07-17 09:40:00,18.83,19.08,18.82,19.05,154764.0,16.8793,17.1034,16.8703,17.0765,154764.0
2020-07-17 09:45:00,19.06,19.11,19.02,19.07,155831.0,17.0855,17.1303,17.0496,17.0944,155831.0
2020-07-17 09:50:00,19.07,19.18,19.06,19.12,103753.0,17.0944,17.193,17.0855,17.1392,103753.0
2020-07-17 09:55:00,19.12,19.13,19.02,19.08,96314.0,17.1392,17.1482,17.0496,17.1034,96314.0
2020-07-17 10:00:00,19.07,19.09,18.96,19.01,147829.0,17.0944,17.1124,16.9958,17.0406,147829.0
2020-07-17 10:05:00,19.01,19.04,18.96,18.99,63268.0,17.0406,17.0675,16.9958,17.0227,63268.0
2020-07-17 10:10:00,18.98,19.02,18.96,18.98,57504.0,17.0137,17.0496,16.9958,17.0137,57504.0
2020-07-17 10:15:00,18.97,19.0,18.9,18.9,43923.0,17.0048,17.0317,16.942,16.942,43923.0
2020-07-17 10:20:00,18.9,18.91,18.82,18.85,40902.0,16.942,16.951,16.8703,16.8972,40902.0
2020-07-17 10:25:00,18.85,18.86,18.74,18.78,68457.0,16.8972,16.9062,16.7986,16.8345,68457.0
2020-07-17 10:30:00,18.77,18.82,18.71,18.8,90943.0,16.8255,16.8703,16.7717,16.8524,90943.0
2020-07-17 10:35:00,18.8,18.86,18.8,18.84,69303.0,16.8524,16.9062,16.8524,16.8883,69303.0
2020-07-17 10:40:00,18.83,18.88,18.77,18.77,243282.0,16.8793,16.9241,16.8255,16.8255,243282.0
2020-07-17 10:45:00,18.76,18.82,18.75,18.79,200723.0,16.8165,16.8703,16.8076,16.8434,200723.0
2020-07-17 10:50:00,18.79,18.82,18.75,18.8,146143.0,16.8434,16.8703,16.8076,16.8524,146143.0
2020-07-17 10:55:00,18.8,18.84,18.78,18.82,40017.0,16.8524,16.8883,16.8345,16.8703,40017.0
2020-07-17 11:00:00,18.82,18.84,18.71,18.72,110269.0,16.8703,16.8883,16.7717,16.7807,110269.0
2020-07-17 11:05:00,18.73,18.74,18.69,18.73,52400.0,16.7896,16.7986,16.7538,16.7896,52400.0
2020-07-17 11:10:00,18.74,18.82,18.73,18.78,64983.0,16.7986,16.8703,16.7896,16.8345,64983.0
2020-07-17 11:15:00,18.78,18.8,18.75,18.76,85244.0,16.8345,16.8524,16.8076,16.8165,85244.0
2020-07-17 11:20:00,18.76,18.79,18.74,18.74,78464.0,16.8165,16.8434,16.7986,16.7986,78464.0
2020-07-17 11:25:00,18.73,18.74,18.66,18.66,116815.0,16.7896,16.7986,16.7269,16.7269,116815.0
2020-07-17 11:30:00,18.67,18.7,18.65,18.7,81177.0,16.7359,16.7628,16.7179,16.7628,81177.0
2020-07-17 11:35:00,18.7,18.76,18.7,18.75,49360.0,16.7628,16.8165,16.7628,16.8076,49360.0
2020-07-17 11:40:00,18.75,18.77,18.72,18.76,59900.0,16.8076,16.8255,16.7807,16.8165,59900.0
2020-07-17 11:45:00,18.76,18.77,18.7,18.7,63972.0,16.8165,16.8255,16.7628,16.7628,63972.0
2020-07-17 11:50:00,18.69,18.71,18.64,18.7,70726.0,16.7538,16.7717,16.709,16.7628,70726.0
2020-07-17 11:55:00,18.71,18.75,18.7,18.72,56619.0,16.7717,16.8076,16.7628,16.7807,56619.0
2020-07-17 12:00:00,18.73,18.75,18.71,18.73,43579.0,16.7896,16.8076,16.7717,16.7896,43579.0
2020-07-17 12:05:00,18.72,18.75,18.7,18.7,56509.0,16.7807,16.8076,16.7628,16.7628,56509.0
2020-07-17 12:10:00,18.7,18.72,18.65,18.66,69783.0,16.7628,16.7807,16.7179,16.7269,69783.0
2020-07-17 12:15:00,18.66,18.7,18.65,18.69,48704.0,16.7269,16.7628,16.7179,16.7538,48704.0
2020-07-17 12:20:00,18.69,18.72,18.68,18.71,62719.0,16.7538,16.7807,16.7448,16.7717,62719.0
2020-07-17 12:25:00,18.71,18.76,18.7,18.76,44291.0,16.7717,16.8165,16.7628,16.8165,44291.0
2020-07-17 12:30:00,18.76,18.78,18.73,18.78,93942.0,16.8165,16.8345,16.7896,16.8345,93942.0
2020-07-17 12:35:00,18.78,18.79,18.73,18.73,50924.0,16.8345,16.8434,16.7896,16.7896,50924.0
2020-07-17 12:40:00,18.73,18.74,18.7,18.7,22419.0,16.7896,16.7986,16.7628,16.7628,22419.0
2020-07-17 12:45:00,18.71,18.72,18.68,18.69,52440.0,16.7717,16.7807,16.7448,16.7538,52440.0
2020-07-17 12:50:00,18.69,18.71,18.68,18.7,36001.0,16.7538,16.7717,16.7448,16.7628,36001.0
2020-07-17 12:55:00,18.7,18.7,18.65,18.65,31000.0,16.7628,16.7628,16.7179,16.7179,31000.0
2020-07-17 13:00:00,18.65,18.67,18.61,18.63,39141.0,16.7179,16.7359,16.6821,16.7,39141.0
2020-07-17 13:05:00,18.63,18.67,18.63,18.65,28524.0,16.7,16.7359,16.7,16.7179,28524.0
2020-07-17 13:10:00,18.65,18.7,18.63,18.69,41870.0,16.7179,16.7628,16.7,16.7538,41870.0
2020-07-17 13:15:00,18.69,18.72,18.66,18.67,70877.0,16.7538,16.7807,16.7269,16.7359,70877.0
2020-07-17 13:20:00,18.67,18.73,18.67,18.72,26078.0,16.7359,16.7896,16.7359,16.7807,26078.0
2020-07-17 13:25:00,18.72,18.75,18.71,18.72,41375.0,16.7807,16.8076,16.7717,16.7807,41375.0
2020-07-17 13:30:00,18.73,18.73,18.68,18.68,33737.0,16.7896,16.7896,16.7448,16.7448,33737.0
2020-07-17 13:35:00,18.68,18.7,18.65,18.66,46288.0,16.7448,16.7628,16.7179,16.7269,46288.0
2020-07-17 13:40:00,18.66,18.69,18.65,18.68,45234.0,16.7269,16.7538,16.7179,16.7448,45234.0
2020-07-17 13:45:00,18.68,18.69,18.6,18.62,50130.0,16.7448,16.7538,16.6731,16.691,50130.0
2020-07-17 13:50:00,18.62,18.62,18.6,18.62,55704.0,16.691,16.691,16.6731,16.691,55704.0
2020-07-17 13:55:00,18.62,18.62,18.56,18.59,57813.0,16.691,16.691,16.6373,16.6641,57813.0
2020-07-17 14:00:00,18.59,18.61,18.55,18.61,34161.0,16.6641,16.6821,16.6283,16.6821,34161.0
2020-07-17 14:05:00,18.6,18.61,18.55,18.56,73415.0,16.6731,16.6821,16.6283,16.6373,73415.0
2020-07-17 14:10:00,18.56,18.57,18.53,18.54,43638.0,16.6373,16.6462,16.6104,16.6193,43638.0
2020-07-17 14:15:00,18.55,18.57,18.54,18.56,54567.0,16.6283,16.6462,16.6193,16.6373,54567.0
2020-07-17 14:20:00,18.56,18.56,18.5,18.51,72552.0,16.6373,16.6373,16.5835,16.5924,72552.0
2020-07-17 14:25:00,18.51,18.53,18.51,18.51,52749.0,16.5924,16.6104,16.5924,16.5924,52749.0
2020-07-17 14:30:00,18.51,18.53,18.48,18.51,105671.0,16.5924,16.6104,16.5655,16.5924,105671.0
2020-07-17 14:35:00,18.52,18.59,18.52,18.57,64754.0,16.6014,16.6641,16.6014,16.6462,64754.0
2020-07-17 14:40:00,18.57,18.58,18.53,18.54,28930.0,16.6462,16.6552,16.6104,16.6193,28930.0
2020-07-17 14:45:00,18.55,18.55,18.51,18.52,72449.0,16.6283,16.6283,16.5924,16.6014,72449.0
2020-07-17 14:50:00,18.52,18.54,18.46,18.46,227151.0,16.6014,16.6193,16.5476,16.5476,227151.0
2020-07-17 14:55:00,18.46,18.52,18.45,18.51,71645.0,16.5476,16.6014,16.5387,16.5924,71645.0
2020-07-17 15:00:00,18.51,18.58,18.5,18.57,90793.0,16.5924,16.6552,16.5835,16.6462,90793.0
2020-07-17 15:05:00,18.57,18.61,18.55,18.57,58934.0,16.6462,16.6821,16.6283,16.6462,58934.0
2020-07-17 15:10:00,18.57,18.58,18.53,18.54,64496.0,16.6462,16.6552,16.6104,16.6193,64496.0
2020-07-17 15:15:00,18.54,18.58,18.54,18.56,62084.0,16.6193,16.6552,16.6193,16.6373,62084.0
2020-07-17 15:20:00,18.56,18.62,18.55,18.62,73896.0,16.6373,16.691,16.6283,16.691,73896.0
2020-07-17 15:25:00,18.62,18.65,18.62,18.63,70941.0,16.691,16.7179,16.691,16.7,70941.0
2020-07-17 15:30:00,18.62,18.64,18.58,18.62,96414.0,16.691,16.709,16.6552,16.691,96414.0
2020-07-17 15:35:00,18.62,18.63,18.58,18.62,123774.0,16.691,16.7,16.6552,16.691,123774.0
2020-07-17 15:40:00,18.62,18.65,18.6,18.63,133858.0,16.691,16.7179,16.6731,16.7,133858.0
2020-07-17 15:45:00,18.63,18.63,18.6,18.61,196287.0,16.7,16.7,16.6731,16.6821,196287.0
2020-07-17 15:50:00,18.61,18.62,18.57,18.61,330965.0,16.6821,16.691,16.6462,16.6821,330965.0
2020-07-17 15:55:00,18.61,18.63,18.57,18.61,595934.0,16.6821,16.7,16.6462,16.6821,595934.0
2020-07-20 09:30:00,18.6,18.79,18.42,18.79,611766.0,16.6731,16.8434,16.5118,16.8434,611766.0
2020-07-20 09:35:00,18.8,18.96,18.79,18.85,373169.0,16.8524,16.9958,16.8434,16.8972,373169.0
2020-07-20 09:40:00,18.85,18.87,18.66,18.71,235865.0,16.8972,16.9151,16.7269,16.7717,235865.0
2020-07-20 09:45:00,18.71,18.79,18.55,18.55,184949.0,16.7717,16.8434,16.6283,16.6283,184949.0
2020-07-20 09:50:00,18.55,18.57,18.5,18.51,142311.0,16.6283,16.6462,16.5835,16.5924,142311.0
2020-07-20 09:55:00,18.51,18.6,18.46,18.57,243047.0,16.5924,16.6731,16.5476,16.6462,243047.0
2020-07-20 10:00:00,18.57,18.57,18.47,18.54,303438.0,16.6462,16.6462,16.5566,16.6193,303438.0
2020-07-20 10:05:00,18.54,18.67,18.52,18.65,227881.0,16.6193,16.7359,16.6014,16.7179,227881.0
2020-07-20 10:10:00,18.65,18.68,18.42,18.43,217872.0,16.7179,16.7448,16.5118,16.5207,217872.0
2020-07-20 10:15:00,18.43,18.53,18.41,18.5,149791.0,16.5207,16.6104,16.5028,16.5835,149791.0
2020-07-20 10:20:00,18.5,18.68,18.5,18.65,171535.0,16.5835,16.7448,16.5835,16.7179,171535.0
2020-07-20 10:25:00,18.65,18.69,18.58,18.68,160269.0,16.7179,16.7538,16.6552,16.7448,160269.0
2020-07-20 10:30:00,18.69,18.77,18.62,18.66,229922.0,16.7538,16.8255,16.691,16.7269,229922.0
2020-07-20 10:35:00,18.67,18.77,18.66,18.73,128669.0,16.7359,16.8255,16.7269,16.7896,128669.0
2020-07-20 10:40:00,18.74,18.82,18.71,18.8,159950.0,16.7986,16.8703,16.7717,16.8524,159950.0
2020-07-20 10:45:00,18.8,18.83,18.73,18.77,176486.0,16.8524,16.8793,16.7896,16.8255,176486.0
2020-07-20 10:50:00,18.76,18.81,18.74,18.79,124585.0,16.8165,16.8614,16.7986,16.8434,124585.0
2020-07-20 10:55:00,18.78,18.84,18.75,18.83,115171.0,16.8345,16.8883,16.8076,16.8793,115171.0
2020-07-20 11:00:00,18.83,18.84,18.77,18.8,130402.0,16.8793,16.8883,16.8255,16.8524,130402.0
2020-07-20 11:05:00,18.79,18.84,18.72,18.83,109952.0,16.8434,16.8883,16.7807,16.8793,109952.0
2020-07-20 11:10:00,18.82,18.84,18.74,18.76,79191.0,16.8703,16.8883,16.7986,16.8165,79191.0
2020-07-20 11:15:00,18.75,18.8,18.74,18.79,59084.0,16.8076,16.8524,16.7986,16.8434,59084.0
2020-07-20 11:20:00,18.78,18.8,18.72,18.78,100754.0,16.8345,16.8524,16.7807,16.8345,100754.0
2020-07-20 11:25:00,18.78,18.85,18.76,18.79,146291.0,16.8345,16.8972,16.8165,16.8434,146291.0
2020-07-20 11:30:00,18.79,18.91,18.78,18.85,279461.0,16.8434,16.951,16.8345,16.8972,279461.0
2020-07-20 11:35:00,18.85,18.87,18.78,18.84,67002.0,16.8972,16.9151,16.8345,16.8883,67002.0
2020-07-20 11:40:00,18.83,18.83,18.78,18.8,117999.0,16.8793,16.8793,16.8345,16.8524,117999.0
2020-07-20 11:45:00,18.81,18.87,18.8,18.85,53923.0,16.8614,16.9151,16.8524,16.8972,53923.0
2020-07-20 11:50:00,18.85,18.91,18.83,18.88,51940.0,16.8972,16.951,16.8793,16.9241,51940.0
2020-07-20 11:55:00,18.89,18.93,18.86,18.89,106619.0,16.9331,16.9689,16.9062,16.9331,106619.0
2020-07-20 12:00:00,18.89,18.91,18.87,18.91,317442.0,16.9331,16.951,16.9151,16.951,317442.0
2020-07-20 12:05:00,18.9,18.91,18.85,18.89,62814.0,16.942,16.951,16.8972,16.9331,62814.0
2020-07-20 12:10:00,18.88,18.88,18.82,18.85,102543.0,16.9241,16.9241,16.8703,16.8972,102543.0
2020-07-20 12:15:00,18.85,18.86,18.84,18.85,46102.0,16.8972,16.9062,16.8883,16.8972,46102.0
2020-07-20 12:20:00,18.86,18.86,18.75,18.77,125044.0,16.9062,16.9062,16.8076,16.8255,125044.0
2020-07-20 12:25:00,18.77,18.81,18.76,18.8,88923.0,16.8255,16.8614,16.8165,16.8524,88923.0
2020-07-20 12:30:00,18.8,18.83,18.78,18.83,113366.0,16.8524,16.8793,16.8345,16.8793,113366.0
2020-07-20 12:35:00,18.83,18.83,18.76,18.77,67209.0,16.8793,16.8793,16.8165,16.8255,67209.0
2020-07-20 12:40:00,18.76,18.76,18.7,18.71,178112.0,16.8165,16.8165,16.7628,16.7717,178112.0
2020-07-20 12:45:00,18.7,18.78,18.69,18.77,146733.0,16.7628,16.8345,16.7538,16.8255,146733.0
2020-07-20 12:50:00,18.77,18.77,18.67,18.67,131311.0,16.8255,16.8255,16.7359,16.7359,131311.0
2020-07-20 12:55:00,18.68,18.76,18.67,18.75,104714.0,16.7448,16.8165,16.7359,16.8076,104714.0
2020-07-20 13:00:00,18.76,18.76,18.72,18.73,57470.0,16.8165,16.8165,16.7807,16.7896,57470.0
2020-07-20 13:05:00,18.73,18.73,18.67,18.68,46202.0,16.7896,16.7896,16.7359,16.7448,46202.0
2020-07-20 13:10:00,18.68,18.73,18.67,18.72,111833.0,16.7448,16.7896,16.7359,16.7807,111833.0
2020-07-20 13:15:00,18.71,18.75,18.71,18.73,46977.0,16.7717,16.8076,16.7717,16.7896,46977.0
2020-07-20 13:20:00,18.72,18.74,18.68,18.7,55645.0,16.7807,16.7986,16.7448,16.7628,55645.0
2020-07-20 13:25:00,18.69,18.71,18.65,18.67,72735.0,16.7538,16.7717,16.7179,16.7359,72735.0
2020-07-20 13:30:00,18.67,18.71,18.66,18.69,45045.0,16.7359,16.7717,16.7269,16.7538,45045.0
2020-07-20 13:35:00,18.69,18.72,18.67,18.67,41412.0,16.7538,16.7807,16.7359,16.7359,41412.0
2020-07-20 13:40:00,18.68,18.71,18.64,18.65,83742.0,16.7448,16.7717,16.709,16.7179,83742.0
2020-07-20 13:45:00,18.65,18.66,18.58,18.58,59746.0,16.7179,16.7269,16.6552,16.6552,59746.0
2020-07-20 13:50:00,18.59,18.66,18.58,18.65,122532.0,16.6641,16.7269,16.6552,16.7179,122532.0
2020-07-20 13:55:00,18.65,18.65,18.62,18.63,84225.0,16.7179,16.7179,16.691,16.7,84225.0
2020-07-20 14:00:00,18.63,18.63,18.58,18.59,66914.0,16.7,16.7,16.6552,16.6641,66914.0
2020-07-20 14:05:00,18.6,18.6,18.54,18.54,93560.0,16.6731,16.6731,16.6193,16.6193,93560.0
2020-07-20 14:10:00,18.54,18.58,18.52,18.53,76773.0,16.6193,16.6552,16.6014,16.6104,76773.0
2020-07-20 14:15:00,18.53,18.54,18.5,18.51,66294.0,16.6104,16.6193,16.5835,16.5924,66294.0
2020-07-20 14:20:00,18.51,18.54,18.48,18.5,112578.0,16.5924,16.6193,16.5655,16.5835,112578.0
2020-07-20 14:25:00,18.5,18.55,18.49,18.54,63359.0,16.5835,16.6283,16.5745,16.6193,63359.0
2020-07-20 14:30:00,18.54,18.55,18.51,18.52,82135.0,16.6193,16.6283,16.5924,16.6014,82135.0
2020-07-20 14:35:00,18.53,18.56,18.5,18.5,92986.0,16.6104,16.6373,16.5835,16.5835,92986.0
2020-07-20 14:40:00,18.51,18.56,18.49,18.55,147801.0,16.5924,16.6373,16.5745,16.6283,147801.0
2020-07-20 14:45:00,18.55,18.56,18.51,18.53,55184.0,16.6283,16.6373,16.5924,16.6104,55184.0
2020-07-20 14:50:00,18.54,18.56,18.5,18.54,114775.0,16.6193,16.6373,16.5835,16.6193,114775.0
2020-07-20 14:55:00,18.54,18.55,18.52,18.52,35993.0,16.6193,16.6283,16.6014,16.6014,35993.0
2020-07-20 15:00:00,18.53,18.55,18.5,18.53,107163.0,16.6104,16.6283,16.5835,16.6104,107163.0
2020-07-20 15:05:00,18.53,18.59,18.52,18.56,113094.0,16.6104,16.6641,16.6014,16.6373,113094.0
2020-07-20 15:10:00,18.55,18.57,18.53,18.55,82406.0,16.6283,16.6462,16.6104,16.6283,82406.0
2020-07-20 15:15:00,18.55,18.58,18.52,18.57,94105.0,16.6283,16.6552,16.6014,16.6462,94105.0
2020-07-20 15:20:00,18.57,18.57,18.53,18.55,80485.0,16.6462,16.6462,16.6104,16.6283,80485.0
2020-07-20 15:25:00,18.54,18.57,18.52,18.55,92989.0,16.6193,16.6462,16.6014,16.6283,92989.0
2020-07-20 15:30:00,18.54,18.55,18.49,18.51,167802.0,16.6193,16.6283,16.5745,16.5924,167802.0
2020-07-20 15:35:00,18.51,18.52,18.47,18.47,133908.0,16.5924,16.6014,16.5566,16.5566,133908.0
2020-07-20 15:40:00,18.48,18.5,18.43,18.45,224708.0,16.5655,16.5835,16.5207,16.5387,224708.0
2020-07-20 15:45:00,18.45,18.47,18.39,18.45,329249.0,16.5387,16.5566,16.4849,16.5387,329249.0
2020-07-20 15:50:00,18.45,18.46,18.41,18.44,343195.0,16.5387,16.5476,16.5028,16.5297,343195.0
2020-07-20 15:55:00,18.43,18.46,18.39,18.44,566058.0,16.5207,16.5476,16.4849,16.5297,566058.0
2020-07-21 09:30:00,18.86,18.97,18.76,18.86,596810.0,16.9062,17.0048,16.8165,16.9062,596810.0
2020-07-21 09:35:00,18.87,19.03,18.79,19.0,457417.0,16.9151,17.0586,16.8434,17.0317,457417.0
2020-07-21 09:40:00,19.01,19.27,18.99,19.26,686757.0,17.0406,17.2737,17.0227,17.2647,686757.0
2020-07-21 09:45:00,19.25,19.39,19.18,19.38,424607.0,17.2558,17.3813,17.193,17.3723,424607.0
2020-07-21 09:50:00,19.37,19.4,19.28,19.31,410072.0,17.3633,17.3902,17.2827,17.3096,410072.0
2020-07-21 09:55:00,19.3,19.4,19.25,19.39,373853.0,17.3006,17.3902,17.2558,17.3813,373853.0
2020-07-21 10:00:00,19.4,19.45,19.36,19.43,288555.0,17.3902,17.4351,17.3544,17.4171,288555.0
2020-07-21 10:05:00,19.43,19.54,19.38,19.41,309046.0,17.4171,17.5157,17.3723,17.3992,309046.0
2020-07-21 10:10:00,19.4,19.48,19.37,19.39,242071.0,17.3902,17.4619,17.3633,17.3813,242071.0
2020-07-21 10:15:00,19.4,19.44,19.26,19.28,263605.0,17.3902,17.4261,17.2647,17.2827,263605.0
2020-07-21 10:20:00,19.28,19.29,19.15,19.21,598925.0,17.2827,17.2916,17.1661,17.2199,598925.0
2020-07-21 10:25:00,19.21,19.31,19.19,19.31,372500.0,17.2199,17.3096,17.202,17.3096,372500.0
2020-07-21 10:30:00,19.32,19.53,19.28,19.47,391926.0,17.3185,17.5068,17.2827,17.453,391926.0
2020-07-21 10:35:00,19.47,19.66,19.45,19.63,502852.0,17.453,17.6233,17.4351,17.5964,502852.0
2020-07-21 10:40:00,19.62,19.68,19.5,19.51,257096.0,17.5874,17.6412,17.4799,17.4888,257096.0
2020-07-21 10:45:00,19.5,19.67,19.49,19.64,265533.0,17.4799,17.6323,17.4709,17.6054,265533.0
2020-07-21 10:50:00,19.64,19.69,19.56,19.57,137353.0,17.6054,17.6502,17.5337,17.5426,137353.0
2020-07-21 10:55:00,19.57,19.63,19.55,19.63,106549.0,17.5426,17.5964,17.5247,17.5964,106549.0
2020-07-21 11:00:00,19.63,19.73,19.59,19.71,234320.0,17.5964,17.6861,17.5606,17.6681,234320.0
2020-07-21 11:05:00,19.72,19.8,19.64,19.8,152702.0,17.6771,17.7488,17.6054,17.7488,152702.0
2020-07-21 11:10:00,19.79,19.84,19.76,19.78,187087.0,17.7398,17.7847,17.7129,17.7309,187087.0
2020-07-21 11:15:00,19.78,19.88,19.78,19.86,170738.0,17.7309,17.8205,17.7309,17.8026,170738.0
2020-07-21 11:20:00,19.86,19.92,19.81,19.85,235350.0,17.8026,17.8564,17.7578,17.7936,235350.0
2020-07-21 11:25:00,19.85,19.85,19.75,19.77,219266.0,17.7936,17.7936,17.704,17.7219,219266.0
2020-07-21 11:30:00,19.77,19.87,19.74,19.83,420288.0,17.7219,17.8115,17.695,17.7757,420288.0
2020-07-21 11:35:00,19.83,19.89,19.81,19.87,176617.0,17.7757,17.8295,17.7578,17.8115,176617.0
2020-07-21 11:40:00,19.87,19.87,19.76,19.84,112424.0,17.8115,17.8115,17.7129,17.7847,112424.0
2020-07-21 11:45:00,19.84,19.85,19.79,19.79,97498.0,17.7847,17.7936,17.7398,17.7398,97498.0
2020-07-21 11:50:00,19.79,19.84,19.75,19.82,110845.0,17.7398,17.7847,17.704,17.7667,110845.0
2020-07-21 11:55:00,19.82,19.82,19.72,19.76,174253.0,17.7667,17.7667,17.6771,17.7129,174253.0
2020-07-21 12:00:00,19.76,19.82,19.74,19.77,100332.0,17.7129,17.7667,17.695,17.7219,100332.0
2020-07-21 12:05:00,19.77,19.78,19.74,19.76,65156.0,17.7219,17.7309,17.695,17.7129,65156.0
2020-07-21 12:10:00,19.75,19.75,19.63,19.64,161778.0,17.704,17.704,17.5964,17.6054,161778.0
2020-07-21 12:15:00,19.64,19.71,19.62,19.69,101067.0,17.6054,17.6681,17.5874,17.6502,101067.0
2020-07-21 12:20:00,19.69,19.72,19.6,19.61,79332.0,17.6502,17.6771,17.5695,17.5785,79332.0
2020-07-21 12:25:00,19.61,19.68,19.58,19.67,101095.0,17.5785,17.6412,17.5516,17.6323,101095.0
2020-07-21 12:30:00,19.67,19.74,19.66,19.74,113986.0,17.6323,17.695,17.6233,17.695,113986.0
2020-07-21 12:35:00,19.73,19.73,19.68,19.72,97263.0,17.6861,17.6861,17.6412,17.6771,97263.0
2020-07-21 12:40:00,19.73,19.79,19.72,19.77,56387.0,17.6861,17.7398,17.6771,17.7219,56387.0
2020-07-21 12:45:00,19.77,19.79,19.74,19.79,65294.0,17.7219,17.7398,17.695,17.7398,65294.0
2020-07-21 12:50:00,19.79,19.8,19.73,19.78,101502.0,17.7398,17.7488,17.6861,17.7309,101502.0
2020-07-21 12:55:00,19.78,19.78,19.75,19.78,59745.0,17.7309,17.7309,17.704,17.7309,59745.0
2020-07-21 13:00:00,19.79,19.8,19.72,19.75,69195.0,17.7398,17.7488,17.6771,17.704,69195.0
2020-07-21 13:05:00,19.74,19.76,19.72,19.76,41691.0,17.695,17.7129,17.6771,17.7129,41691.0
2020-07-21 13:10:00,19.76,19.79,19.75,19.78,42409.0,17.7129,17.7398,17.704,17.7309,42409.0
2020-07-21 13:15:00,19.78,19.85,19.76,19.84,152627.0,17.7309,17.7936,17.7129,17.7847,152627.0
2020-07-21 13:20:00,19.84,19.85,19.82,19.82,60161.0,17.7847,17.7936,17.7667,17.7667,60161.0
2020-07-21 13:25:00,19.82,19.82,19.72,19.72,80988.0,17.7667,17.7667,17.6771,17.6771,80988.0
2020-07-21 13:30:00,19.71,19.73,19.64,19.66,181082.0,17.6681,17.6861,17.6054,17.6233,181082.0
2020-07-21 13:35:00,19.65,19.65,19.57,19.65,122695.0,17.6143,17.6143,17.5426,17.6143,122695.0
2020-07-21 13:40:00,19.65,19.73,19.64,19.7,55917.0,17.6143,17.6861,17.6054,17.6592,55917.0
2020-07-21 13:45:00,19.7,19.74,19.68,19.71,366700.0,17.6592,17.695,17.6412,17.6681,366700.0
2020-07-21 13:50:00,19.72,19.72,19.68,19.68,58245.0,17.6771,17.6771,17.6412,17.6412,58245.0
2020-07-21 13:55:00,19.69,19.69,19.63,19.65,53989.0,17.6502,17.6502,17.5964,17.6143,53989.0
2020-07-21 14:00:00,19.66,19.72,19.62,19.7,91390.0,17.6233,17.6771,17.5874,17.6592,91390.0
2020-07-21 14:05:00,19.69,19.7,19.6,19.61,68196.0,17.6502,17.6592,17.5695,17.5785,68196.0
2020-07-21 14:10:00,19.61,19.61,19.52,19.55,91622.0,17.5785,17.5785,17.4978,17.5247,91622.0
2020-07-21 14:15:00,19.56,19.57,19.49,19.52,126694.0,17.5337,17.5426,17.4709,17.4978,126694.0
2020-07-21 14:20:00,19.51,19.57,19.48,19.54,119439.0,17.4888,17.5426,17.4619,17.5157,119439.0
2020-07-21 14:25:00,19.53,19.56,19.5,19.55,76938.0,17.5068,17.5337,17.4799,17.5247,76938.0
2020-07-21 14:30:00,19.54,19.6,19.52,19.57,133753.0,17.5157,17.5695,17.4978,17.5426,133753.0
2020-07-21 14:35:00,19.55,19.57,19.52,19.55,218457.0,17.5247,17.5426,17.4978,17.5247,218457.0
2020-07-21 14:40:00,19.55,19.59,19.54,19.57,176705.0,17.5247,17.5606,17.5157,17.5426,176705.0
2020-07-21 14:45:00,19.57,19.61,19.56,19.59,129356.0,17.5426,17.5785,17.5337,17.5606,129356.0
2020-07-21 14:50:00,19.59,19.66,19.59,19.66,91012.0,17.5606,17.6233,17.5606,17.6233,91012.0
2020-07-21 14:55:00,19.66,19.71,19.63,19.7,114615.0,17.6233,17.6681,17.5964,17.6592,114615.0
2020-07-21 15:00:00,19.7,19.71,19.65,19.68,153470.0,17.6592,17.6681,17.6143,17.6412,153470.0
2020-07-21 15:05:00,19.68,19.75,19.64,19.73,120026.0,17.6412,17.704,17.6054,17.6861,120026.0
2020-07-21 15:10:00,19.73,19.73,19.64,19.66,108516.0,17.6861,17.6861,17.6054,17.6233,108516.0
2020-07-21 15:15:00,19.65,19.66,19.5,19.52,145315.0,17.6143,17.6233,17.4799,17.4978,145315.0
2020-07-21 15:20:00,19.53,19.55,19.49,19.5,118740.0,17.5068,17.5247,17.4709,17.4799,118740.0
2020-07-21 15:25:00,19.51,19.54,19.48,19.5,140518.0,17.4888,17.5157,17.4619,17.4799,140518.0
2020-07-21 15:30:00,19.51,19.54,19.43,19.44,183244.0,17.4888,17.5157,17.4171,17.4261,183244.0
2020-07-21 15:35:00,19.45,19.5,19.43,19.48,216496.0,17.4351,17.4799,17.4171,17.4619,216496.0
2020-07-21 15:40:00,19.48,19.51,19.44,19.47,222062.0,17.4619,17.4888,17.4261,17.453,222062.0
2020-07-21 15:45:00,19.47,19.56,19.47,19.51,371064.0,17.453,17.5337,17.453,17.4888,371064.0
2020-07-21 15:50:00,19.51,19.54,19.46,19.51,347260.0,17.4888,17.5157,17.444,17.4888,347260.0
2020-07-21 15:55:00,19.51,19.56,19.46,19.56,669394.0,17.4888,17.5337,17.444,17.5337,669394.0
2020-07-22 09:30:00,19.3,19.31,19.03,19.23,586598.0,17.3006,17.3096,17.0586,17.2378,586598.0
2020-07-22 09:35:00,19.22,19.43,19.21,19.27,296776.0,17.2289,17.4171,17.2199,17.2737,296776.0
2020-07-22 09:40:00,19.28,19.37,19.25,19.37,182826.0,17.2827,17.3633,17.2558,17.3633,182826.0
2020-07-22 09:45:00,19.37,19.45,19.34,19.4,198429.0,17.3633,17.4351,17.3365,17.3902,198429.0
2020-07-22 09:50:00,19.39,19.43,19.31,19.33,303799.0,17.3813,17.4171,17.3096,17.3275,303799.0
2020-07-22 09:55:00,19.33,19.33,19.15,19.19,233590.0,17.3275,17.3275,17.1661,17.202,233590.0
2020-07-22 10:00:00,19.2,19.2,19.0,19.03,232975.0,17.211,17.211,17.0317,17.0586,232975.0
2020-07-22 10:05:00,19.02,19.15,19.01,19.12,142017.0,17.0496,17.1661,17.0406,17.1392,142017.0
2020-07-22 10:10:00,19.12,19.12,18.93,18.94,193501.0,17.1392,17.1392,16.9689,16.9779,193501.0
2020-07-22 10:15:00,18.95,19.03,18.92,19.03,204497.0,16.9869,17.0586,16.96,17.0586,204497.0
2020-07-22 10:20:00,19.03,19.04,18.97,19.0,133186.0,17.0586,17.0675,17.0048,17.0317,133186.0
2020-07-22 10:25:00,18.99,19.05,18.91,19.04,158276.0,17.0227,17.0765,16.951,17.0675,158276.0
2020-07-22 10:30:00,19.03,19.13,19.03,19.1,167187.0,17.0586,17.1482,17.0586,17.1213,167187.0
2020-07-22 10:35:00,19.1,19.13,19.06,19.07,217829.0,17.1213,17.1482,17.0855,17.0944,217829.0
2020-07-22 10:40:00,19.07,19.13,19.04,19.11,176708.0,17.0944,17.1482,17.0675,17.1303,176708.0
2020-07-22 10:45:00,19.12,19.15,18.98,18.98,123200.0,17.1392,17.1661,17.0137,17.0137,123200.0
2020-07-22 10:50:00,18.99,19.05,18.98,19.05,276941.0,17.0227,17.0765,17.0137,17.0765,276941.0
2020-07-22 10:55:00,19.05,19.11,19.03,19.11,140788.0,17.0765,17.1303,17.0586,17.1303,140788.0
2020-07-22 11:00:00,19.11,19.12,19.05,19.11,92729.0,17.1303,17.1392,17.0765,17.1303,92729.0
2020-07-22 11:05:00,19.1,19.21,19.1,19.14,134734.0,17.1213,17.2199,17.1213,17.1572,134734.0
2020-07-22 11:10:00,19.13,19.14,19.03,19.05,188332.0,17.1482,17.1572,17.0586,17.0765,188332.0
2020-07-22 11:15:00,19.04,19.09,19.03,19.07,87054.0,17.0675,17.1124,17.0586,17.0944,87054.0
2020-07-22 11:20:00,19.06,19.17,19.06,19.12,204780.0,17.0855,17.1841,17.0855,17.1392,204780.0
2020-07-22 11:25:00,19.13,19.15,19.1,19.14,136926.0,17.1482,17.1661,17.1213,17.1572,136926.0
2020-07-22 11:30:00,19.14,19.15,18.99,19.11,293631.0,17.1572,17.1661,17.0227,17.1303,293631.0
2020-07-22 11:35:00,19.11,19.14,19.07,19.11,84228.0,17.1303,17.1572,17.0944,17.1303,84228.0
2020-07-22 11:40:00,19.11,19.11,19.02,19.02,74740.0,17.1303,17.1303,17.0496,17.0496,74740.0
2020-07-22 11:45:00,19.02,19.04,18.99,19.01,75092.0,17.0496,17.0675,17.0227,17.0406,75092.0
2020-07-22 11:50:00,19.02,19.07,19.0,19.07,89414.0,17.0496,17.0944,17.0317,17.0944,89414.0
2020-07-22 11:55:00,19.07,19.1,19.03,19.04,144321.0,17.0944,17.1213,17.0586,17.0675,144321.0
2020-07-22 12:00:00,19.04,19.13,19.03,19.13,73279.0,17.0675,17.1482,17.0586,17.1482,73279.0
2020-07-22 12:05:00,19.13,19.13,19.06,19.07,88008.0,17.1482,17.1482,17.0855,17.0944,88008.0
2020-07-22 12:10:00,19.08,19.14,19.05,19.14,121949.0,17.1034,17.1572,17.0765,17.1572,121949.0
2020-07-22 12:15:00,19.13,19.16,19.11,19.12,93286.0,17.1482,17.1751,17.1303,17.1392,93286.0
2020-07-22 12:20:00,19.12,19.12,19.05,19.05,74750.0,17.1392,17.1392,17.0765,17.0765,74750.0
2020-07-22 12:25:00,19.05,19.08,19.04,19.04,64624.0,17.0765,17.1034,17.0675,17.0675,64624.0
2020-07-22 12:30:00,19.05,19.09,19.03,19.07,77497.0,17.0765,17.1124,17.0586,17.0944,77497.0
2020-07-22 12:35:00,19.07,19.14,19.07,19.1,61583.0,17.0944,17.1572,17.0944,17.1213,61583.0
2020-07-22 12:40:00,19.09,19.18,19.08,19.15,126316.0,17.1124,17.193,17.1034,17.1661,126316.0
2020-07-22 12:45:00,19.15,19.16,19.1,19.14,53217.0,17.1661,17.1751,17.1213,17.1572,53217.0
2020-07-22 12:50:00,19.14,19.22,19.13,19.21,164596.0,17.1572,17.2289,17.1482,17.2199,164596.0
2020-07-22 12:55:00,19.21,19.22,19.14,19.18,123640.0,17.2199,17.2289,17.1572,17.193,123640.0
2020-07-22 13:00:00,19.18,19.24,19.17,19.23,141055.0,17.193,17.2468,17.1841,17.2378,141055.0
2020-07-22 13:05:00,19.23,19.26,19.19,19.19,138446.0,17.2378,17.2647,17.202,17.202,138446.0
2020-07-22 13:10:00,19.19,19.21,19.15,19.15,79619.0,17.202,17.2199,17.1661,17.1661,79619.0
2020-07-22 13:15:00,19.15,19.17,19.12,19.12,69922.0,17.1661,17.1841,17.1392,17.1392,69922.0
2020-07-22 13:20:00,19.12,19.15,19.11,19.14,73997.0,17.1392,17.1661,17.1303,17.1572,73997.0
2020-07-22 13:25:00,19.14,19.16,19.11,19.12,53616.0,17.1572,17.1751,17.1303,17.1392,53616.0
2020-07-22 13:30:00,19.13,19.16,19.12,19.14,82309.0,17.1482,17.1751,17.1392,17.1572,82309.0
2020-07-22 13:35:00,19.13,19.14,19.11,19.12,70683.0,17.1482,17.1572,17.1303,17.1392,70683.0
2020-07-22 13:40:00,19.12,19.12,19.08,19.11,108473.0,17.1392,17.1392,17.1034,17.1303,108473.0
2020-07-22 13:45:00,19.11,19.11,19.05,19.08,73616.0,17.1303,17.1303,17.0765,17.1034,73616.0
2020-07-22 13:50:00,19.08,19.12,19.06,19.06,121150.0,17.1034,17.1392,17.0855,17.0855,121150.0
2020-07-22 13:55:00,19.06,19.07,19.02,19.03,114573.0,17.0855,17.0944,17.0496,17.0586,114573.0
2020-07-22 14:00:00,19.02,19.07,19.02,19.04,60152.0,17.0496,17.0944,17.0496,17.0675,60152.0
2020-07-22 14:05:00,19.04,19.07,19.02,19.06,67410.0,17.0675,17.0944,17.0496,17.0855,67410.0
2020-07-22 14:10:00,19.06,19.16,19.05,19.16,87618.0,17.0855,17.1751,17.0765,17.1751,87618.0
2020-07-22 14:15:00,19.16,19.16,19.09,19.11,63573.0,17.1751,17.1751,17.1124,17.1303,63573.0
2020-07-22 14:20:00,19.11,19.11,19.05,19.06,57971.0,17.1303,17.1303,17.0765,17.0855,57971.0
2020-07-22 14:25:00,19.06,19.09,19.04,19.09,62619.0,17.0855,17.1124,17.0675,17.1124,62619.0
2020-07-22 14:30:00,19.08,19.11,19.04,19.1,78756.0,17.1034,17.1303,17.0675,17.1213,78756.0
2020-07-22 14:35:00,19.09,19.11,19.08,19.11,58269.0,17.1124,17.1303,17.1034,17.1303,58269.0
2020-07-22 14:40:00,19.11,19.12,19.08,19.1,72537.0,17.1303,17.1392,17.1034,17.1213,72537.0
2020-07-22 14:45:00,19.1,19.12,19.09,19.11,67987.0,17.1213,17.1392,17.1124,17.1303,67987.0
2020-07-22 14:50:00,19.12,19.17,19.11,19.16,85936.0,17.1392,17.1841,17.1303,17.1751,85936.0
2020-07-22 14:55:00,19.17,19.18,19.14,19.16,69680.0,17.1841,17.193,17.1572,17.1751,69680.0
2020-07-22 15:00:00,19.16,19.18,19.1,19.1,82814.0,17.1751,17.193,17.1213,17.1213,82814.0
2020-07-22 15:05:00,19.1,19.14,19.09,19.14,77854.0,17.1213,17.1572,17.1124,17.1572,77854.0
2020-07-22 15:10:00,19.14,19.15,19.12,19.13,93608.0,17.1572,17.1661,17.1392,17.1482,93608.0
2020-07-22 15:15:00,19.13,19.17,19.1,19.11,93970.0,17.1482,17.1841,17.1213,17.1303,93970.0
2020-07-22 15:20:00,19.1,19.14,19.1,19.12,122117.0,17.1213,17.1572,17.1213,17.1392,122117.0
2020-07-22 15:25:00,19.12,19.19,19.11,19.19,97600.0,17.1392,17.202,17.1303,17.202,97600.0
2020-07-22 15:30:00,19.19,19.2,19.15,19.16,134283.0,17.202,17.211,17.1661,17.1751,134283.0
2020-07-22 15:35:00,19.15,19.16,19.09,19.09,182887.0,17.1661,17.1751,17.1124,17.1124,182887.0
2020-07-22 15:40:00,19.09,19.14,19.06,19.13,149818.0,17.1124,17.1572,17.0855,17.1482,149818.0
2020-07-22 15:45:00,19.14,19.17,19.12,19.14,187963.0,17.1572,17.1841,17.1392,17.1572,187963.0
2020-07-22 15:50:00,19.14,19.15,19.1,19.12,379184.0,17.1572,17.1661,17.1213,17.1392,379184.0
2020-07-22 15:55:00,19.13,19.22,19.12,19.17,597815.0,17.1482,17.2289,17.1392,17.1841,597815.0
2020-07-23 09:30:00,18.98,19.05,18.79,18.96,617436.0,17.0137,17.0765,16.8434,16.9958,617436.0
2020-07-23 09:35:00,18.96,18.97,18.82,18.86,196150.0,16.9958,17.0048,16.8703,16.9062,196150.0
2020-07-23 09:40:00,18.86,18.87,18.78,18.81,169592.0,16.9062,16.9151,16.8345,16.8614,169592.0
2020-07-23 09:45:00,18.82,18.88,18.8,18.87,189899.0,16.8703,16.9241,16.8524,16.9151,189899.0
2020-07-23 09:50:00,18.88,19.13,18.87,19.12,368899.0,16.9241,17.1482,16.9151,17.1392,368899.0
2020-07-23 09:55:00,19.12,19.14,19.07,19.12,238958.0,17.1392,17.1572,17.0944,17.1392,238958.0
2020-07-23 10:00:00,19.13,19.15,19.02,19.09,231541.0,17.1482,17.1661,17.0496,17.1124,231541.0
2020-07-23 10:05:00,19.09,19.09,18.94,18.95,155229.0,17.1124,17.1124,16.9779,16.9869,155229.0
2020-07-23 10:10:00,18.94,18.97,18.84,18.95,267516.0,16.9779,17.0048,16.8883,16.9869,267516.0
2020-07-23 10:15:00,18.94,18.99,18.91,18.96,87915.0,16.9779,17.0227,16.951,16.9958,87915.0
2020-07-23 10:20:00,18.96,18.96,18.91,18.93,79693.0,16.9958,16.9958,16.951,16.9689,79693.0
2020-07-23 10:25:00,18.93,18.94,18.85,18.93,196574.0,16.9689,16.9779,16.8972,16.9689,196574.0
2020-07-23 10:30:00,18.93,18.99,18.9,18.99,211957.0,16.9689,17.0227,16.942,17.0227,211957.0
2020-07-23 10:35:00,18.98,18.98,18.89,18.96,72763.0,17.0137,17.0137,16.9331,16.9958,72763.0
2020-07-23 10:40:00,18.96,18.99,18.94,18.95,90173.0,16.9958,17.0227,16.9779,16.9869,90173.0
2020-07-23 10:45:00,18.96,18.96,18.91,18.94,59558.0,16.9958,16.9958,16.951,16.9779,59558.0
2020-07-23 10:50:00,18.94,19.03,18.94,19.02,69980.0,16.9779,17.0586,16.9779,17.0496,69980.0
2020-07-23 10:55:00,19.02,19.03,18.97,18.99,98388.0,17.0496,17.0586,17.0048,17.0227,98388.0
2020-07-23 11:00:00,18.99,19.01,18.92,18.92,91335.0,17.0227,17.0406,16.96,16.96,91335.0
2020-07-23 11:05:00,18.93,19.01,18.9,18.99,78981.0,16.9689,17.0406,16.942,17.0227,78981.0
2020-07-23 11:10:00,19.0,19.01,18.95,18.97,54366.0,17.0317,17.0406,16.9869,17.0048,54366.0
2020-07-23 11:15:00,18.97,18.97,18.92,18.92,47550.0,17.0048,17.0048,16.96,16.96,47550.0
2020-07-23 11:20:00,18.93,18.98,18.92,18.97,87261.0,16.9689,17.0137,16.96,17.0048,87261.0
2020-07-23 11:25:00,18.96,18.99,18.94,18.98,66853.0,16.9958,17.0227,16.9779,17.0137,66853.0
2020-07-23 11:30:00,18.99,19.03,18.98,19.0,101610.0,17.0227,17.0586,17.0137,17.0317,101610.0
2020-07-23 11:35:00,19.0,19.01,18.96,18.99,71884.0,17.0317,17.0406,16.9958,17.0227,71884.0
2020-07-23 11:40:00,18.99,19.03,18.96,19.01,57962.0,17.0227,17.0586,16.9958,17.0406,57962.0
2020-07-23 11:45:00,19.01,19.06,19.0,19.04,95209.0,17.0406,17.0855,17.0317,17.0675,95209.0
2020-07-23 11:50:00,19.05,19.06,19.02,19.04,181483.0,17.0765,17.0855,17.0496,17.0675,181483.0
2020-07-23 11:55:00,19.04,19.06,19.03,19.05,83609.0,17.0675,17.0855,17.0586,17.0765,83609.0
2020-07-23 12:00:00,19.05,19.1,19.05,19.06,179582.0,17.0765,17.1213,17.0765,17.0855,179582.0
2020-07-23 12:05:00,19.05,19.08,19.02,19.07,93328.0,17.0765,17.1034,17.0496,17.0944,93328.0
2020-07-23 12:10:00,19.07,19.13,19.07,19.11,61022.0,17.0944,17.1482,17.0944,17.1303,61022.0
2020-07-23 12:15:00,19.1,19.17,19.09,19.16,65360.0,17.1213,17.1841,17.1124,17.1751,65360.0
2020-07-23 12:20:00,19.16,19.21,19.16,19.21,95589.0,17.1751,17.2199,17.1751,17.2199,95589.0
2020-07-23 12:25:00,19.2,19.26,19.17,19.25,198541.0,17.211,17.2647,17.1841,17.2558,198541.0
2020-07-23 12:30:00,19.26,19.33,19.25,19.32,152551.0,17.2647,17.3275,17.2558,17.3185,152551.0
2020-07-23 12:35:00,19.33,19.36,19.28,19.29,144170.0,17.3275,17.3544,17.2827,17.2916,144170.0
2020-07-23 12:40:00,19.29,19.36,19.27,19.3,221869.0,17.2916,17.3544,17.2737,17.3006,221869.0
2020-07-23 12:45:00,19.3,19.32,19.28,19.29,74532.0,17.3006,17.3185,17.2827,17.2916,74532.0
2020-07-23 12:50:00,19.29,19.33,19.28,19.32,85325.0,17.2916,17.3275,17.2827,17.3185,85325.0
2020-07-23 12:55:00,19.32,19.33,19.16,19.18,257967.0,17.3185,17.3275,17.1751,17.193,257967.0
2020-07-23 13:00:00,19.17,19.2,19.16,19.2,85141.0,17.1841,17.211,17.1751,17.211,85141.0
2020-07-23 13:05:00,19.2,19.22,19.16,19.19,44621.0,17.211,17.2289,17.1751,17.202,44621.0
2020-07-23 13:10:00,19.2,19.22,19.17,19.21,33642.0,17.211,17.2289,17.1841,17.2199,33642.0
2020-07-23 13:15:00,19.21,19.22,19.17,19.21,73834.0,17.2199,17.2289,17.1841,17.2199,73834.0
2020-07-23 13:20:00,19.21,19.24,19.21,19.23,52181.0,17.2199,17.2468,17.2199,17.2378,52181.0
2020-07-23 13:25:00,19.24,19.25,19.18,19.18,76896.0,17.2468,17.2558,17.193,17.193,76896.0
2020-07-23 13:30:00,19.19,19.2,19.12,19.2,123401.0,17.202,17.211,17.1392,17.211,123401.0
2020-07-23 13:35:00,19.19,19.2,19.15,19.15,141620.0,17.202,17.211,17.1661,17.1661,141620.0
2020-07-23 13:40:00,19.16,19.17,19.08,19.09,209076.0,17.1751,17.1841,17.1034,17.1124,209076.0
2020-07-23 13:45:00,19.08,19.13,19.06,19.13,90892.0,17.1034,17.1482,17.0855,17.1482,90892.0
2020-07-23 13:50:00,19.13,19.15,19.08,19.09,93656.0,17.1482,17.1661,17.1034,17.1124,93656.0
2020-07-23 13:55:00,19.1,19.11,19.03,19.09,273053.0,17.1213,17.1303,17.0586,17.1124,273053.0
2020-07-23 14:00:00,19.1,19.13,19.07,19.12,115204.0,17.1213,17.1482,17.0944,17.1392,115204.0
2020-07-23 14:05:00,19.13,19.15,19.08,19.09,86883.0,17.1482,17.1661,17.1034,17.1124,86883.0
2020-07-23 14:10:00,19.09,19.09,19.02,19.03,73220.0,17.1124,17.1124,17.0496,17.0586,73220.0
2020-07-23 14:15:00,19.02,19.07,18.99,19.05,157053.0,17.0496,17.0944,17.0227,17.0765,157053.0
2020-07-23 14:20:00,19.05,19.07,18.99,19.05,116337.0,17.0765,17.0944,17.0227,17.0765,116337.0
2020-07-23 14:25:00,19.06,19.09,19.02,19.07,116134.0,17.0855,17.1124,17.0496,17.0944,116134.0
2020-07-23 14:30:00,19.07,19.1,19.03,19.09,85756.0,17.0944,17.1213,17.0586,17.1124,85756.0
2020-07-23 14:35:00,19.1,19.11,19.05,19.06,86670.0,17.1213,17.1303,17.0765,17.0855,86670.0
2020-07-23 14:40:00,19.07,19.09,19.05,19.07,74218.0,17.0944,17.1124,17.0765,17.0944,74218.0
2020-07-23 14:45:00,19.07,19.09,19.03,19.09,68527.0,17.0944,17.1124,17.0586,17.1124,68527.0
2020-07-23 14:50:00,19.08,19.16,19.07,19.15,100191.0,17.1034,17.1751,17.0944,17.1661,100191.0
2020-07-23 14:55:00,19.15,19.19,19.13,19.17,80840.0,17.1661,17.202,17.1482,17.1841,80840.0
2020-07-23 15:00:00,19.18,19.28,19.17,19.25,239965.0,17.193,17.2827,17.1841,17.2558,239965.0
2020-07-23 15:05:00,19.24,19.28,19.21,19.23,179007.0,17.2468,17.2827,17.2199,17.2378,179007.0
2020-07-23 15:10:00,19.23,19.3,19.21,19.25,115590.0,17.2378,17.3006,17.2199,17.2558,115590.0
2020-07-23 15:15:00,19.24,19.27,19.19,19.19,103159.0,17.2468,17.2737,17.202,17.202,103159.0
2020-07-23 15:20:00,19.19,19.2,19.1,19.12,116901.0,17.202,17.211,17.1213,17.1392,116901.0
2020-07-23 15:25:00,19.12,19.14,19.07,19.13,146743.0,17.1392,17.1572,17.0944,17.1482,146743.0
2020-07-23 15:30:00,19.13,19.14,19.07,19.12,190200.0,17.1482,17.1572,17.0944,17.1392,190200.0
2020-07-23 15:35:00,19.12,19.16,19.1,19.12,184566.0,17.1392,17.1751,17.1213,17.1392,184566.0
2020-07-23 15:40:00,19.12,19.18,19.11,19.14,163826.0,17.1392,17.193,17.1303,17.1572,163826.0
2020-07-23 15:45:00,19.15,19.21,19.13,19.21,353947.0,17.1661,17.2199,17.1482,17.2199,353947.0
2020-07-23 15:50:00,19.2,19.28,19.17,19.25,371927.0,17.211,17.2827,17.1841,17.2558,371927.0
2020-07-23 15:55:00,19.25,19.31,19.25,19.29,583019.0,17.2558,17.3096,17.2558,17.2916,583019.0
2020-07-24 09:30:00,19.51,19.64,19.09,19.35,928514.0,17.4888,17.6054,17.1124,17.3454,928514.0
2020-07-24 09:35:00,19.34,19.55,19.25,19.39,855516.0,17.3365,17.5247,17.2558,17.3813,855516.0
2020-07-24 09:40:00,19.39,19.45,19.24,19.26,508074.0,17.3813,17.4351,17.2468,17.2647,508074.0
2020-07-24 09:45:00,19.26,19.32,19.08,19.21,538509.0,17.2647,17.3185,17.1034,17.2199,538509.0
2020-07-24 09:50:00,19.22,19.26,19.15,19.16,287531.0,17.2289,17.2647,17.1661,17.1751,287531.0
2020-07-24 09:55:00,19.16,19.2,19.09,19.16,251336.0,17.1751,17.211,17.1124,17.1751,251336.0
2020-07-24 10:00:00,19.16,19.64,19.13,19.62,516424.0,17.1751,17.6054,17.1482,17.5874,516424.0
2020-07-24 10:05:00,19.63,19.66,19.45,19.48,233462.0,17.5964,17.6233,17.4351,17.4619,233462.0
2020-07-24 10:10:00,19.49,19.54,19.35,19.39,143078.0,17.4709,17.5157,17.3454,17.3813,143078.0
2020-07-24 10:15:00,19.39,19.42,19.28,19.38,135338.0,17.3813,17.4082,17.2827,17.3723,135338.0
2020-07-24 10:20:00,19.38,19.41,19.29,19.37,112098.0,17.3723,17.3992,17.2916,17.3633,112098.0
2020-07-24 10:25:00,19.39,19.46,19.35,19.39,118942.0,17.3813,17.444,17.3454,17.3813,118942.0
2020-07-24 10:30:00,19.39,19.46,19.36,19.4,139842.0,17.3813,17.444,17.3544,17.3902,139842.0
2020-07-24 10:35:00,19.41,19.52,19.4,19.48,234976.0,17.3992,17.4978,17.3902,17.4619,234976.0
2020-07-24 10:40:00,19.48,19.6,19.46,19.59,186660.0,17.4619,17.5695,17.444,17.5606,186660.0
2020-07-24 10:45:00,19.6,19.6,19.46,19.48,149519.0,17.5695,17.5695,17.444,17.4619,149519.0
2020-07-24 10:50:00,19.48,19.49,19.36,19.37,154177.0,17.4619,17.4709,17.3544,17.3633,154177.0
2020-07-24 10:55:00,19.37,19.37,19.21,19.23,215102.0,17.3633,17.3633,17.2199,17.2378,215102.0
2020-07-24 11:00:00,19.24,19.39,19.23,19.33,134322.0,17.2468,17.3813,17.2378,17.3275,134322.0
2020-07-24 11:05:00,19.34,19.34,19.19,19.2,86552.0,17.3365,17.3365,17.202,17.211,86552.0
2020-07-24 11:10:00,19.2,19.23,19.17,19.19,133425.0,17.211,17.2378,17.1841,17.202,133425.0
2020-07-24 11:15:00,19.18,19.22,19.08,19.1,135072.0,17.193,17.2289,17.1034,17.1213,135072.0
2020-07-24 11:20:00,19.09,19.09,18.98,18.98,251593.0,17.1124,17.1124,17.0137,17.0137,251593.0
2020-07-24 11:25:00,18.98,19.04,18.96,18.97,112438.0,17.0137,17.0675,16.9958,17.0048,112438.0
2020-07-24 11:30:00,18.98,19.03,18.9,18.93,104319.0,17.0137,17.0586,16.942,16.9689,104319.0
2020-07-24 11:35:00,18.93,19.03,18.9,19.03,98726.0,16.9689,17.0586,16.942,17.0586,98726.0
2020-07-24 11:40:00,19.03,19.06,18.97,19.0,56774.0,17.0586,17.0855,17.0048,17.0317,56774.0
2020-07-24 11:45:00,19.0,19.03,18.98,19.03,206426.0,17.0317,17.0586,17.0137,17.0586,206426.0
2020-07-24 11:50:00,19.03,19.04,18.97,19.0,146315.0,17.0586,17.0675,17.0048,17.0317,146315.0
2020-07-24 11:55:00,19.0,19.01,18.92,18.92,59942.0,17.0317,17.0406,16.96,16.96,59942.0
2020-07-24 12:00:00,18.93,19.03,18.92,19.02,111834.0,16.9689,17.0586,16.96,17.0496,111834.0
2020-07-24 12:05:00,19.01,19.03,18.95,18.98,70009.0,17.0406,17.0586,16.9869,17.0137,70009.0
2020-07-24 12:10:00,18.98,19.08,18.98,19.06,79677.0,17.0137,17.1034,17.0137,17.0855,79677.0
2020-07-24 12:15:00,19.07,19.13,19.06,19.12,94004.0,17.0944,17.1482,17.0855,17.1392,94004.0
2020-07-24 12:20:00,19.11,19.12,19.06,19.07,60965.0,17.1303,17.1392,17.0855,17.0944,60965.0
2020-07-24 12:25:00,19.07,19.08,18.98,19.01,148550.0,17.0944,17.1034,17.0137,17.0406,148550.0
2020-07-24 12:30:00,19.01,19.02,18.96,18.96,67986.0,17.0406,17.0496,16.9958,16.9958,67986.0
2020-07-24 12:35:00,18.96,19.01,18.96,18.98,83119.0,16.9958,17.0406,16.9958,17.0137,83119.0
2020-07-24 12:40:00,18.98,19.01,18.97,19.0,67359.0,17.0137,17.0406,17.0048,17.0317,67359.0
2020-07-24 12:45:00,19.0,19.01,18.95,18.96,44606.0,17.0317,17.0406,16.9869,16.9958,44606.0
2020-07-24 12:50:00,18.97,19.01,18.96,18.99,63813.0,17.0048,17.0406,16.9958,17.0227,63813.0
2020-07-24 12:55:00,18.99,19.03,18.95,19.02,66950.0,17.0227,17.0586,16.9869,17.0496,66950.0
2020-07-24 13:00:00,19.03,19.03,18.97,18.99,84777.0,17.0586,17.0586,17.0048,17.0227,84777.0
2020-07-24 13:05:00,18.98,19.0,18.93,18.98,55130.0,17.0137,17.0317,16.9689,17.0137,55130.0
2020-07-24 13:10:00,18.98,19.01,18.96,18.98,54847.0,17.0137,17.0406,16.9958,17.0137,54847.0
2020-07-24 13:15:00,18.97,19.0,18.96,18.99,57037.0,17.0048,17.0317,16.9958,17.0227,57037.0
2020-07-24 13:20:00,18.99,19.0,18.97,18.99,99301.0,17.0227,17.0317,17.0048,17.0227,99301.0
2020-07-24 13:25:00,18.99,19.05,18.98,19.03,173842.0,17.0227,17.0765,17.0137,17.0586,173842.0
2020-07-24 13:30:00,19.03,19.1,19.02,19.1,104465.0,17.0586,17.1213,17.0496,17.1213,104465.0
2020-07-24 13:35:00,19.1,19.14,19.08,19.14,125043.0,17.1213,17.1572,17.1034,17.1572,125043.0
2020-07-24 13:40:00,19.14,19.19,19.13,19.18,98204.0,17.1572,17.202,17.1482,17.193,98204.0
2020-07-24 13:45:00,19.18,19.24,19.17,19.23,94956.0,17.193,17.2468,17.1841,17.2378,94956.0
2020-07-24 13:50:00,19.23,19.29,19.22,19.29,84107.0,17.2378,17.2916,17.2289,17.2916,84107.0
2020-07-24 13:55:00,19.28,19.3,19.25,19.28,77575.0,17.2827,17.3006,17.2558,17.2827,77575.0
2020-07-24 14:00:00,19.28,19.34,19.27,19.32,160085.0,17.2827,17.3365,17.2737,17.3185,160085.0
2020-07-24 14:05:00,19.32,19.37,19.31,19.37,108317.0,17.3185,17.3633,17.3096,17.3633,108317.0
2020-07-24 14:10:00,19.36,19.47,19.35,19.47,251901.0,17.3544,17.453,17.3454,17.453,251901.0
2020-07-24 14:15:00,19.46,19.49,19.42,19.46,310875.0,17.444,17.4709,17.4082,17.444,310875.0
2020-07-24 14:20:00,19.47,19.57,19.44,19.46,259075.0,17.453,17.5426,17.4261,17.444,259075.0
2020-07-24 14:25:00,19.46,19.54,19.46,19.54,117429.0,17.444,17.5157,17.444,17.5157,117429.0
2020-07-24 14:30:00,19.53,19.58,19.51,19.57,132243.0,17.5068,17.5516,17.4888,17.5426,132243.0
2020-07-24 14:35:00,19.57,19.59,19.55,19.58,91904.0,17.5426,17.5606,17.5247,17.5516,91904.0
2020-07-24 14:40:00,19.59,19.64,19.58,19.62,135119.0,17.5606,17.6054,17.5516,17.5874,135119.0
2020-07-24 14:45:00,19.61,19.62,19.51,19.53,105158.0,17.5785,17.5874,17.4888,17.5068,105158.0
2020-07-24 14:50:00,19.53,19.54,19.51,19.52,69366.0,17.5068,17.5157,17.4888,17.4978,69366.0
2020-07-24 14:55:00,19.53,19.55,19.5,19.53,70895.0,17.5068,17.5247,17.4799,17.5068,70895.0
2020-07-24 15:00:00,19.52,19.55,19.5,19.55,77310.0,17.4978,17.5247,17.4799,17.5247,77310.0
2020-07-24 15:05:00,19.55,19.56,19.54,19.55,58299.0,17.5247,17.5337,17.5157,17.5247,58299.0
2020-07-24 15:10:00,19.55,19.55,19.52,19.55,80041.0,17.5247,17.5247,17.4978,17.5247,80041.0
2020-07-24 15:15:00,19.55,19.55,19.43,19.44,198081.0,17.5247,17.5247,17.4171,17.4261,198081.0
2020-07-24 15:20:00,19.44,19.53,19.44,19.51,265431.0,17.4261,17.5068,17.4261,17.4888,265431.0
2020-07-24 15:25:00,19.51,19.54,19.48,19.53,178659.0,17.4888,17.5157,17.4619,17.5068,178659.0
2020-07-24 15:30:00,19.53,19.57,19.51,19.53,146016.0,17.5068,17.5426,17.4888,17.5068,146016.0
2020-07-24 15:35:00,19.53,19.59,19.52,19.59,192480.0,17.5068,17.5606,17.4978,17.5606,192480.0
2020-07-24 15:40:00,19.59,19.62,19.56,19.58,344906.0,17.5606,17.5874,17.5337,17.5516,344906.0
2020-07-24 15:45:00,19.58,19.6,19.51,19.52,340967.0,17.5516,17.5695,17.4888,17.4978,340967.0
2020-07-24 15:50:00,19.52,19.52,19.45,19.48,462162.0,17.4978,17.4978,17.4351,17.4619,462162.0
2020-07-24 15:55:00,19.48,19.51,19.45,19.48,626494.0,17.4619,17.4888,17.4351,17.4619,626494.0
2020-07-27 09:30:00,19.7,19.73,19.51,19.57,704026.0,17.6592,17.6861,17.4888,17.5426,704026.0
2020-07-27 09:35:00,19.57,19.62,19.39,19.42,272523.0,17.5426,17.5874,17.3813,17.4082,272523.0
2020-07-27 09:40:00,19.42,19.52,19.36,19.49,213382.0,17.4082,17.4978,17.3544,17.4709,213382.0
2020-07-27 09:45:00,19.48,19.53,19.41,19.48,224495.0,17.4619,17.5068,17.3992,17.4619,224495.0
2020-07-27 09:50:00,19.47,19.55,19.41,19.5,150154.0,17.453,17.5247,17.3992,17.4799,150154.0
2020-07-27 09:55:00,19.49,19.54,19.47,19.48,191741.0,17.4709,17.5157,17.453,17.4619,191741.0
2020-07-27 10:00:00,19.48,19.49,19.34,19.35,274112.0,17.4619,17.4709,17.3365,17.3454,274112.0
2020-07-27 10:05:00,19.35,19.47,19.33,19.47,164073.0,17.3454,17.453,17.3275,17.453,164073.0
2020-07-27 10:10:00,19.47,19.49,19.36,19.45,154233.0,17.453,17.4709,17.3544,17.4351,154233.0
2020-07-27 10:15:00,19.45,19.58,19.43,19.57,214175.0,17.4351,17.5516,17.4171,17.5426,214175.0
2020-07-27 10:20:00,19.56,19.62,19.52,19.54,251190.0,17.5337,17.5874,17.4978,17.5157,251190.0
2020-07-27 10:25:00,19.55,19.67,19.51,19.66,264688.0,17.5247,17.6323,17.4888,17.6233,264688.0
2020-07-27 10:30:00,19.65,19.66,19.57,19.63,109533.0,17.6143,17.6233,17.5426,17.5964,109533.0
2020-07-27 10:35:00,19.63,19.68,19.62,19.66,110604.0,17.5964,17.6412,17.5874,17.6233,110604.0
2020-07-27 10:40:00,19.65,19.66,19.53,19.53,101039.0,17.6143,17.6233,17.5068,17.5068,101039.0
2020-07-27 10:45:00,19.54,19.57,19.48,19.56,123587.0,17.5157,17.5426,17.4619,17.5337,123587.0
2020-07-27 10:50:00,19.55,19.59,19.53,19.58,93574.0,17.5247,17.5606,17.5068,17.5516,93574.0
2020-07-27 10:55:00,19.58,19.61,19.54,19.55,139545.0,17.5516,17.5785,17.5157,17.5247,139545.0
2020-07-27 11:00:00,19.55,19.58,19.43,19.45,227037.0,17.5247,17.5516,17.4171,17.4351,227037.0
2020-07-27 11:05:00,19.46,19.49,19.41,19.46,154876.0,17.444,17.4709,17.3992,17.444,154876.0
2020-07-27 11:10:00,19.46,19.5,19.42,19.47,94581.0,17.444,17.4799,17.4082,17.453,94581.0
2020-07-27 11:15:00,19.47,19.51,19.4,19.4,123387.0,17.453,17.4888,17.3902,17.3902,123387.0
2020-07-27 11:20:00,19.4,19.42,19.38,19.39,116379.0,17.3902,17.4082,17.3723,17.3813,116379.0
2020-07-27 11:25:00,19.4,19.41,19.35,19.36,164641.0,17.3902,17.3992,17.3454,17.3544,164641.0
2020-07-27 11:30:00,19.37,19.39,19.32,19.32,118886.0,17.3633,17.3813,17.3185,17.3185,118886.0
2020-07-27 11:35:00,19.33,19.33,19.24,19.27,177201.0,17.3275,17.3275,17.2468,17.2737,177201.0
2020-07-27 11:40:00,19.28,19.3,19.25,19.27,73927.0,17.2827,17.3006,17.2558,17.2737,73927.0
2020-07-27 11:45:00,19.26,19.28,19.19,19.22,154345.0,17.2647,17.2827,17.202,17.2289,154345.0
2020-07-27 11:50:00,19.22,19.25,19.17,19.19,73296.0,17.2289,17.2558,17.1841,17.202,73296.0
2020-07-27 11:55:00,19.19,19.2,19.14,19.18,102019.0,17.202,17.211,17.1572,17.193,102019.0
2020-07-27 12:00:00,19.18,19.28,19.17,19.19,171558.0,17.193,17.2827,17.1841,17.202,171558.0
2020-07-27 12:05:00,19.2,19.28,19.19,19.28,92505.0,17.211,17.2827,17.202,17.2827,92505.0
2020-07-27 12:10:00,19.27,19.28,19.17,19.17,85804.0,17.2737,17.2827,17.1841,17.1841,85804.0
2020-07-27 12:15:00,19.17,19.22,19.16,19.2,57791.0,17.1841,17.2289,17.1751,17.211,57791.0
2020-07-27 12:20:00,19.19,19.23,19.19,19.21,74285.0,17.202,17.2378,17.202,17.2199,74285.0
2020-07-27 12:25:00,19.2,19.27,19.19,19.26,71625.0,17.211,17.2737,17.202,17.2647,71625.0
2020-07-27 12:30:00,19.25,19.32,19.24,19.28,143924.0,17.2558,17.3185,17.2468,17.2827,143924.0
2020-07-27 12:35:00,19.29,19.32,19.26,19.3,93272.0,17.2916,17.3185,17.2647,17.3006,93272.0
2020-07-27 12:40:00,19.31,19.35,19.3,19.32,70449.0,17.3096,17.3454,17.3006,17.3185,70449.0
2020-07-27 12:45:00,19.32,19.34,19.29,19.3,82438.0,17.3185,17.3365,17.2916,17.3006,82438.0
2020-07-27 12:50:00,19.3,19.31,19.29,19.3,62597.0,17.3006,17.3096,17.2916,17.3006,62597.0
2020-07-27 12:55:00,19.3,19.35,19.28,19.32,131711.0,17.3006,17.3454,17.2827,17.3185,131711.0
2020-07-27 13:00:00,19.32,19.37,19.31,19.33,144386.0,17.3185,17.3633,17.3096,17.3275,144386.0
2020-07-27 13:05:00,19.34,19.37,19.31,19.37,144280.0,17.3365,17.3633,17.3096,17.3633,144280.0
2020-07-27 13:10:00,19.37,19.43,19.36,19.42,97232.0,17.3633,17.4171,17.3544,17.4082,97232.0
2020-07-27 13:15:00,19.42,19.47,19.4,19.46,143187.0,17.4082,17.453,17.3902,17.444,143187.0
2020-07-27 13:20:00,19.46,19.5,19.42,19.44,158808.0,17.444,17.4799,17.4082,17.4261,158808.0
2020-07-27 13:25:00,19.44,19.44,19.39,19.4,37657.0,17.4261,17.4261,17.3813,17.3902,37657.0
2020-07-27 13:30:00,19.41,19.42,19.38,19.42,120280.0,17.3992,17.4082,17.3723,17.4082,120280.0
2020-07-27 13:35:00,19.42,19.44,19.41,19.43,61782.0,17.4082,17.4261,17.3992,17.4171,61782.0
2020-07-27 13:40:00,19.43,19.43,19.38,19.42,99157.0,17.4171,17.4171,17.3723,17.4082,99157.0
2020-07-27 13:45:00,19.42,19.43,19.39,19.41,110861.0,17.4082,17.4171,17.3813,17.3992,110861.0
2020-07-27 13:50:00,19.41,19.45,19.4,19.43,69967.0,17.3992,17.4351,17.3902,17.4171,69967.0
2020-07-27 13:55:00,19.43,19.43,19.38,19.39,63045.0,17.4171,17.4171,17.3723,17.3813,63045.0
2020-07-27 14:00:00,19.39,19.41,19.36,19.4,107640.0,17.3813,17.3992,17.3544,17.3902,107640.0
2020-07-27 14:05:00,19.39,19.43,19.39,19.42,58637.0,17.3813,17.4171,17.3813,17.4082,58637.0
2020-07-27 14:10:00,19.42,19.43,19.38,19.39,68934.0,17.4082,17.4171,17.3723,17.3813,68934.0
2020-07-27 14:15:00,19.39,19.4,19.34,19.34,57841.0,17.3813,17.3902,17.3365,17.3365,57841.0
2020-07-27 14:20:00,19.35,19.4,19.34,19.38,70635.0,17.3454,17.3902,17.3365,17.3723,70635.0
2020-07-27 14:25:00,19.38,19.41,19.36,19.37,58518.0,17.3723,17.3992,17.3544,17.3633,58518.0
2020-07-27 14:30:00,19.37,19.42,19.35,19.39,95006.0,17.3633,17.4082,17.3454,17.3813,95006.0
2020-07-27 14:35:00,19.39,19.42,19.38,19.39,104706.0,17.3813,17.4082,17.3723,17.3813,104706.0
2020-07-27 14:40:00,19.39,19.43,19.39,19.41,101974.0,17.3813,17.4171,17.3813,17.3992,101974.0
2020-07-27 14:45:00,19.41,19.44,19.4,19.42,118750.0,17.3992,17.4261,17.3902,17.4082,118750.0
2020-07-27 14:50:00,19.43,19.46,19.42,19.46,173763.0,17.4171,17.444,17.4082,17.444,173763.0
2020-07-27 14:55:00,19.46,19.46,19.42,19.46,139437.0,17.444,17.444,17.4082,17.444,139437.0
2020-07-27 15:00:00,19.45,19.47,19.45,19.45,113167.0,17.4351,17.453,17.4351,17.4351,113167.0
2020-07-27 15:05:00,19.45,19.48,19.42,19.47,125721.0,17.4351,17.4619,17.4082,17.453,125721.0
2020-07-27 15:10:00,19.47,19.48,19.44,19.46,167509.0,17.453,17.4619,17.4261,17.444,167509.0
2020-07-27 15:15:00,19.46,19.47,19.44,19.45,65963.0,17.444,17.453,17.4261,17.4351,65963.0
2020-07-27 15:20:00,19.45,19.52,19.44,19.51,184401.0,17.4351,17.4978,17.4261,17.4888,184401.0
2020-07-27 15:25:00,19.52,19.54,19.51,19.54,150962.0,17.4978,17.5157,17.4888,17.5157,150962.0
2020-07-27 15:30:00,19.54,19.59,19.52,19.57,173279.0,17.5157,17.5606,17.4978,17.5426,173279.0
2020-07-27 15:35:00,19.57,19.58,19.54,19.55,186210.0,17.5426,17.5516,17.5157,17.5247,186210.0
2020-07-27 15:40:00,19.56,19.58,19.55,19.57,236193.0,17.5337,17.5516,17.5247,17.5426,236193.0
2020-07-27 15:45:00,19.57,19.59,19.54,19.59,339054.0,17.5426,17.5606,17.5157,17.5606,339054.0
2020-07-27 15:50:00,19.59,19.63,19.57,19.61,498263.0,17.5606,17.5964,17.5426,17.5785,498263.0
2020-07-27 15:55:00,19.61,19.68,19.59,19.68,789095.0,17.5785,17.6412,17.5606,17.6412,789095.0
2020-07-28 09:30:00,19.49,19.57,19.43,19.51,760568.0,17.4709,17.5426,17.4171,17.4888,760568.0
2020-07-28 09:35:00,19.52,19.57,19.46,19.48,214704.0,17.4978,17.5426,17.444,17.4619,214704.0
2020-07-28 09:40:00,19.48,19.56,19.46,19.46,162283.0,17.4619,17.5337,17.444,17.444,162283.0
2020-07-28 09:45:00,19.46,19.48,19.39,19.45,184104.0,17.444,17.4619,17.3813,17.4351,184104.0
2020-07-28 09:50:00,19.44,19.47,19.38,19.38,228453.0,17.4261,17.453,17.3723,17.3723,228453.0
2020-07-28 09:55:00,19.37,19.41,19.32,19.34,97744.0,17.3633,17.3992,17.3185,17.3365,97744.0
2020-07-28 10:00:00,19.34,19.38,19.33,19.37,300066.0,17.3365,17.3723,17.3275,17.3633,300066.0
2020-07-28 10:05:00,19.37,19.44,19.32,19.42,299622.0,17.3633,17.4261,17.3185,17.4082,299622.0
2020-07-28 10:10:00,19.42,19.51,19.38,19.51,213143.0,17.4082,17.4888,17.3723,17.4888,213143.0
2020-07-28 10:15:00,19.51,19.6,19.49,19.55,340656.0,17.4888,17.5695,17.4709,17.5247,340656.0
2020-07-28 10:20:00,19.55,19.55,19.51,19.53,145260.0,17.5247,17.5247,17.4888,17.5068,145260.0
2020-07-28 10:25:00,19.53,19.54,19.45,19.48,131221.0,17.5068,17.5157,17.4351,17.4619,131221.0
2020-07-28 10:30:00,19.49,19.53,19.46,19.52,90138.0,17.4709,17.5068,17.444,17.4978,90138.0
2020-07-28 10:35:00,19.52,19.53,19.46,19.52,131817.0,17.4978,17.5068,17.444,17.4978,131817.0
2020-07-28 10:40:00,19.52,19.52,19.46,19.47,53437.0,17.4978,17.4978,17.444,17.453,53437.0
2020-07-28 10:45:00,19.47,19.49,19.43,19.47,169915.0,17.453,17.4709,17.4171,17.453,169915.0
2020-07-28 10:50:00,19.47,19.51,19.45,19.49,50164.0,17.453,17.4888,17.4351,17.4709,50164.0
2020-07-28 10:55:00,19.49,19.56,19.48,19.53,103370.0,17.4709,17.5337,17.4619,17.5068,103370.0
2020-07-28 11:00:00,19.53,19.55,19.48,19.48,151828.0,17.5068,17.5247,17.4619,17.4619,151828.0
2020-07-28 11:05:00,19.48,19.53,19.46,19.52,100474.0,17.4619,17.5068,17.444,17.4978,100474.0
2020-07-28 11:10:00,19.52,19.59,19.49,19.57,254974.0,17.4978,17.5606,17.4709,17.5426,254974.0
2020-07-28 11:15:00,19.56,19.57,19.49,19.51,75820.0,17.5337,17.5426,17.4709,17.4888,75820.0
2020-07-28 11:20:00,19.51,19.51,19.47,19.49,125417.0,17.4888,17.4888,17.453,17.4709,125417.0
2020-07-28 11:25:00,19.49,19.49,19.34,19.35,353270.0,17.4709,17.4709,17.3365,17.3454,353270.0
2020-07-28 11:30:00,19.35,19.37,19.29,19.3,211830.0,17.3454,17.3633,17.2916,17.3006,211830.0
2020-07-28 11:35:00,19.3,19.38,19.27,19.37,228655.0,17.3006,17.3723,17.2737,17.3633,228655.0
2020-07-28 11:40:00,19.37,19.39,19.32,19.34,168701.0,17.3633,17.3813,17.3185,17.3365,168701.0
2020-07-28 11:45:00,19.34,19.37,19.32,19.37,78787.0,17.3365,17.3633,17.3185,17.3633,78787.0
2020-07-28 11:50:00,19.37,19.37,19.31,19.31,118100.0,17.3633,17.3633,17.3096,17.3096,118100.0
2020-07-28 11:55:00,19.31,19.32,19.27,19.28,101243.0,17.3096,17.3185,17.2737,17.2827,101243.0
2020-07-28 12:00:00,19.28,19.31,19.27,19.28,71940.0,17.2827,17.3096,17.2737,17.2827,71940.0
2020-07-28 12:05:00,19.28,19.3,19.19,19.19,208535.0,17.2827,17.3006,17.202,17.202,208535.0
2020-07-28 12:10:00,19.19,19.22,19.17,19.18,133086.0,17.202,17.2289,17.1841,17.193,133086.0
2020-07-28 12:15:00,19.18,19.21,19.14,19.16,78452.0,17.193,17.2199,17.1572,17.1751,78452.0
2020-07-28 12:20:00,19.16,19.16,19.13,19.16,128261.0,17.1751,17.1751,17.1482,17.1751,128261.0
2020-07-28 12:25:00,19.16,19.17,19.07,19.07,88312.0,17.1751,17.1841,17.0944,17.0944,88312.0
2020-07-28 12:30:00,19.08,19.11,19.05,19.09,106308.0,17.1034,17.1303,17.0765,17.1124,106308.0
2020-07-28 12:35:00,19.09,19.16,19.08,19.13,87384.0,17.1124,17.1751,17.1034,17.1482,87384.0
2020-07-28 12:40:00,19.13,19.14,19.08,19.1,74583.0,17.1482,17.1572,17.1034,17.1213,74583.0
2020-07-28 12:45:00,19.1,19.11,19.09,19.11,48567.0,17.1213,17.1303,17.1124,17.1303,48567.0
2020-07-28 12:50:00,19.11,19.12,19.09,19.11,106420.0,17.1303,17.1392,17.1124,17.1303,106420.0
2020-07-28 12:55:00,19.1,19.13,19.09,19.1,102515.0,17.1213,17.1482,17.1124,17.1213,102515.0
2020-07-28 13:00:00,19.11,19.18,19.1,19.16,131895.0,17.1303,17.193,17.1213,17.1751,131895.0
2020-07-28 13:05:00,19.16,19.19,19.15,19.16,71877.0,17.1751,17.202,17.1661,17.1751,71877.0
2020-07-28 13:10:00,19.16,19.17,19.1,19.12,60519.0,17.1751,17.1841,17.1213,17.1392,60519.0
2020-07-28 13:15:00,19.11,19.14,19.11,19.11,57602.0,17.1303,17.1572,17.1303,17.1303,57602.0
2020-07-28 13:20:00,19.11,19.13,19.1,19.1,79203.0,17.1303,17.1482,17.1213,17.1213,79203.0
2020-07-28 13:25:00,19.1,19.11,19.06,19.11,64106.0,17.1213,17.1303,17.0855,17.1303,64106.0
2020-07-28 13:30:00,19.11,19.14,19.09,19.09,75120.0,17.1303,17.1572,17.1124,17.1124,75120.0
2020-07-28 13:35:00,19.09,19.11,19.08,19.09,51655.0,17.1124,17.1303,17.1034,17.1124,51655.0
2020-07-28 13:40:00,19.09,19.1,19.04,19.05,171821.0,17.1124,17.1213,17.0675,17.0765,171821.0
2020-07-28 13:45:00,19.05,19.06,19.0,19.01,76084.0,17.0765,17.0855,17.0317,17.0406,76084.0
2020-07-28 13:50:00,19.01,19.03,19.0,19.03,50328.0,17.0406,17.0586,17.0317,17.0586,50328.0
2020-07-28 13:55:00,19.02,19.04,18.99,19.04,154024.0,17.0496,17.0675,17.0227,17.0675,154024.0
2020-07-28 14:00:00,19.04,19.2,19.04,19.2,226802.0,17.0675,17.211,17.0675,17.211,226802.0
2020-07-28 14:05:00,19.2,19.22,19.17,19.19,125452.0,17.211,17.2289,17.1841,17.202,125452.0
2020-07-28 14:10:00,19.19,19.22,19.18,19.21,64331.0,17.202,17.2289,17.193,17.2199,64331.0
2020-07-28 14:15:00,19.21,19.24,19.2,19.22,173867.0,17.2199,17.2468,17.211,17.2289,173867.0
2020-07-28 14:20:00,19.22,19.22,19.19,19.21,49906.0,17.2289,17.2289,17.202,17.2199,49906.0
2020-07-28 14:25:00,19.22,19.22,19.18,19.18,88023.0,17.2289,17.2289,17.193,17.193,88023.0
2020-07-28 14:30:00,19.19,19.22,19.18,19.19,112414.0,17.202,17.2289,17.193,17.202,112414.0
2020-07-28 14:35:00,19.19,19.2,19.14,19.18,111088.0,17.202,17.211,17.1572,17.193,111088.0
2020-07-28 14:40:00,19.18,19.19,19.13,19.14,150792.0,17.193,17.202,17.1482,17.1572,150792.0
2020-07-28 14:45:00,19.14,19.16,19.13,19.14,109651.0,17.1572,17.1751,17.1482,17.1572,109651.0
2020-07-28 14:50:00,19.14,19.16,19.12,19.16,69522.0,17.1572,17.1751,17.1392,17.1751,69522.0
2020-07-28 14:55:00,19.16,19.18,19.15,19.16,100196.0,17.1751,17.193,17.1661,17.1751,100196.0
2020-07-28 15:00:00,19.16,19.17,19.12,19.14,111884.0,17.1751,17.1841,17.1392,17.1572,111884.0
2020-07-28 15:05:00,19.15,19.15,19.08,19.09,94255.0,17.1661,17.1661,17.1034,17.1124,94255.0
2020-07-28 15:10:00,19.09,19.12,19.08,19.11,68634.0,17.1124,17.1392,17.1034,17.1303,68634.0
2020-07-28 15:15:00,19.11,19.14,19.09,19.14,149059.0,17.1303,17.1572,17.1124,17.1572,149059.0
2020-07-28 15:20:00,19.14,19.15,19.09,19.11,150638.0,17.1572,17.1661,17.1124,17.1303,150638.0
2020-07-28 15:25:00,19.11,19.13,19.08,19.1,190516.0,17.1303,17.1482,17.1034,17.1213,190516.0
2020-07-28 15:30:00,19.1,19.13,19.08,19.1,225457.0,17.1213,17.1482,17.1034,17.1213,225457.0
2020-07-28 15:35:00,19.1,19.11,19.06,19.07,256959.0,17.1213,17.1303,17.0855,17.0944,256959.0
2020-07-28 15:40:00,19.07,19.09,19.06,19.07,228031.0,17.0944,17.1124,17.0855,17.0944,228031.0
2020-07-28 15:45:00,19.07,19.09,19.05,19.09,424648.0,17.0944,17.1124,17.0765,17.1124,424648.0
2020-07-28 15:50:00,19.08,19.15,19.08,19.12,472411.0,17.1034,17.1661,17.1034,17.1392,472411.0
2020-07-28 15:55:00,19.13,19.17,19.1,19.15,656972.0,17.1482,17.1841,17.1213,17.1661,656972.0
2020-07-29 09:30:00,19.1,19.28,19.05,19.28,310458.0,17.1213,17.2827,17.0765,17.2827,310458.0
2020-07-29 09:35:00,19.28,19.29,19.09,19.1,199145.0,17.2827,17.2916,17.1124,17.1213,199145.0
2020-07-29 09:40:00,19.11,19.12,18.97,19.0,208732.0,17.1303,17.1392,17.0048,17.0317,208732.0
2020-07-29 09:45:00,19.01,19.01,18.95,18.98,163819.0,17.0406,17.0406,16.9869,17.0137,163819.0
2020-07-29 09:50:00,18.98,19.23,18.97,19.2,210684.0,17.0137,17.2378,17.0048,17.211,210684.0
2020-07-29 09:55:00,19.21,19.21,19.08,19.1,126648.0,17.2199,17.2199,17.1034,17.1213,126648.0
2020-07-29 10:00:00,19.11,19.15,19.01,19.04,169302.0,17.1303,17.1661,17.0406,17.0675,169302.0
2020-07-29 10:05:00,19.03,19.13,19.0,19.09,112769.0,17.0586,17.1482,17.0317,17.1124,112769.0
2020-07-29 10:10:00,19.09,19.13,19.05,19.12,50165.0,17.1124,17.1482,17.0765,17.1392,50165.0
2020-07-29 10:15:00,19.11,19.12,19.06,19.09,57359.0,17.1303,17.1392,17.0855,17.1124,57359.0
2020-07-29 10:20:00,19.09,19.13,19.05,19.13,76097.0,17.1124,17.1482,17.0765,17.1482,76097.0
2020-07-29 10:25:00,19.12,19.14,19.07,19.1,81339.0,17.1392,17.1572,17.0944,17.1213,81339.0
2020-07-29 10:30:00,19.11,19.17,19.1,19.12,103008.0,17.1303,17.1841,17.1213,17.1392,103008.0
2020-07-29 10:35:00,19.12,19.17,19.09,19.14,103395.0,17.1392,17.1841,17.1124,17.1572,103395.0
2020-07-29 10:40:00,19.14,19.18,19.11,19.11,68154.0,17.1572,17.193,17.1303,17.1303,68154.0
2020-07-29 10:45:00,19.11,19.2,19.11,19.18,71864.0,17.1303,17.211,17.1303,17.193,71864.0
2020-07-29 10:50:00,19.18,19.21,19.17,19.18,71049.0,17.193,17.2199,17.1841,17.193,71049.0
2020-07-29 10:55:00,19.18,19.2,19.12,19.13,56279.0,17.193,17.211,17.1392,17.1482,56279.0
2020-07-29 11:00:00,19.14,19.14,19.09,19.1,62912.0,17.1572,17.1572,17.1124,17.1213,62912.0
2020-07-29 11:05:00,19.1,19.13,19.06,19.1,110758.0,17.1213,17.1482,17.0855,17.1213,110758.0
2020-07-29 11:10:00,19.1,19.12,19.03,19.12,92631.0,17.1213,17.1392,17.0586,17.1392,92631.0
2020-07-29 11:15:00,19.12,19.15,19.11,19.12,71423.0,17.1392,17.1661,17.1303,17.1392,71423.0
2020-07-29 11:20:00,19.12,19.16,19.09,19.16,58186.0,17.1392,17.1751,17.1124,17.1751,58186.0
2020-07-29 11:25:00,19.16,19.25,19.14,19.25,110370.0,17.1751,17.2558,17.1572,17.2558,110370.0
2020-07-29 11:30:00,19.24,19.3,19.23,19.26,105560.0,17.2468,17.3006,17.2378,17.2647,105560.0
2020-07-29 11:35:00,19.26,19.27,19.24,19.25,47247.0,17.2647,17.2737,17.2468,17.2558,47247.0
2020-07-29 11:40:00,19.26,19.28,19.22,19.23,39361.0,17.2647,17.2827,17.2289,17.2378,39361.0
2020-07-29 11:45:00,19.23,19.24,19.22,19.23,31370.0,17.2378,17.2468,17.2289,17.2378,31370.0
2020-07-29 11:50:00,19.22,19.24,19.21,19.21,22298.0,17.2289,17.2468,17.2199,17.2199,22298.0
2020-07-29 11:55:00,19.22,19.23,19.2,19.2,30405.0,17.2289,17.2378,17.211,17.211,30405.0
2020-07-29 12:00:00,19.21,19.25,19.2,19.24,33034.0,17.2199,17.2558,17.211,17.2468,33034.0
2020-07-29 12:05:00,19.25,19.28,19.24,19.26,45245.0,17.2558,17.2827,17.2468,17.2647,45245.0
2020-07-29 12:10:00,19.25,19.26,19.21,19.21,21520.0,17.2558,17.2647,17.2199,17.2199,21520.0
2020-07-29 12:15:00,19.21,19.23,19.18,19.22,27998.0,17.2199,17.2378,17.193,17.2289,27998.0
2020-07-29 12:20:00,19.23,19.27,19.22,19.27,33421.0,17.2378,17.2737,17.2289,17.2737,33421.0
2020-07-29 12:25:00,19.26,19.27,19.24,19.25,28807.0,17.2647,17.2737,17.2468,17.2558,28807.0
2020-07-29 12:30:00,19.24,19.26,19.2,19.21,66113.0,17.2468,17.2647,17.211,17.2199,66113.0
2020-07-29 12:35:00,19.2,19.24,19.19,19.23,48666.0,17.211,17.2468,17.202,17.2378,48666.0
2020-07-29 12:40:00,19.24,19.26,19.23,19.26,37184.0,17.2468,17.2647,17.2378,17.2647,37184.0
2020-07-29 12:45:00,19.26,19.28,19.25,19.26,21268.0,17.2647,17.2827,17.2558,17.2647,21268.0
2020-07-29 12:50:00,19.26,19.26,19.23,19.23,26611.0,17.2647,17.2647,17.2378,17.2378,26611.0
2020-07-29 12:55:00,19.23,19.24,19.21,19.21,36504.0,17.2378,17.2468,17.2199,17.2199,36504.0
2020-07-29 13:00:00,19.22,19.25,19.19,19.25,41091.0,17.2289,17.2558,17.202,17.2558,41091.0
2020-07-29 13:05:00,19.25,19.26,19.23,19.24,18772.0,17.2558,17.2647,17.2378,17.2468,18772.0
2020-07-29 13:10:00,19.25,19.25,19.22,19.23,33961.0,17.2558,17.2558,17.2289,17.2378,33961.0
2020-07-29 13:15:00,19.23,19.28,19.22,19.27,57765.0,17.2378,17.2827,17.2289,17.2737,57765.0
2020-07-29 13:20:00,19.26,19.29,19.26,19.28,25400.0,17.2647,17.2916,17.2647,17.2827,25400.0
2020-07-29 13:25:00,19.28,19.29,19.25,19.27,33570.0,17.2827,17.2916,17.2558,17.2737,33570.0
2020-07-29 13:30:00,19.27,19.3,19.27,19.28,44977.0,17.2737,17.3006,17.2737,17.2827,44977.0
2020-07-29 13:35:00,19.27,19.29,19.23,19.23,39441.0,17.2737,17.2916,17.2378,17.2378,39441.0
2020-07-29 13:40:00,19.23,19.27,19.22,19.26,68090.0,17.2378,17.2737,17.2289,17.2647,68090.0
2020-07-29 13:45:00,19.26,19.29,19.25,19.27,55293.0,17.2647,17.2916,17.2558,17.2737,55293.0
2020-07-29 13:50:00,19.26,19.27,19.25,19.25,22677.0,17.2647,17.2737,17.2558,17.2558,22677.0
2020-07-29 13:55:00,19.25,19.28,19.24,19.27,41951.0,17.2558,17.2827,17.2468,17.2737,41951.0
2020-07-29 14:00:00,19.27,19.32,19.26,19.26,57609.0,17.2737,17.3185,17.2647,17.2647,57609.0
2020-07-29 14:05:00,19.26,19.28,19.24,19.25,42238.0,17.2647,17.2827,17.2468,17.2558,42238.0
2020-07-29 14:10:00,19.25,19.27,19.2,19.22,64970.0,17.2558,17.2737,17.211,17.2289,64970.0
2020-07-29 14:15:00,19.22,19.28,19.21,19.27,60047.0,17.2289,17.2827,17.2199,17.2737,60047.0
2020-07-29 14:20:00,19.27,19.28,19.25,19.27,32717.0,17.2737,17.2827,17.2558,17.2737,32717.0
2020-07-29 14:25:00,19.28,19.29,19.26,19.28,71277.0,17.2827,17.2916,17.2647,17.2827,71277.0
2020-07-29 14:30:00,19.27,19.31,19.27,19.29,54122.0,17.2737,17.3096,17.2737,17.2916,54122.0
2020-07-29 14:35:00,19.3,19.31,19.28,19.3,54156.0,17.3006,17.3096,17.2827,17.3006,54156.0
2020-07-29 14:40:00,19.3,19.33,19.29,19.31,93921.0,17.3006,17.3275,17.2916,17.3096,93921.0
2020-07-29 14:45:00,19.32,19.36,19.31,19.33,103407.0,17.3185,17.3544,17.3096,17.3275,103407.0
2020-07-29 14:50:00,19.34,19.37,19.33,19.36,80149.0,17.3365,17.3633,17.3275,17.3544,80149.0
2020-07-29 14:55:00,19.35,19.36,19.3,19.31,61933.0,17.3454,17.3544,17.3006,17.3096,61933.0
2020-07-29 15:00:00,19.32,19.33,19.26,19.27,68185.0,17.3185,17.3275,17.2647,17.2737,68185.0
2020-07-29 15:05:00,19.27,19.32,19.27,19.29,77186.0,17.2737,17.3185,17.2737,17.2916,77186.0
2020-07-29 15:10:00,19.29,19.34,19.29,19.34,79414.0,17.2916,17.3365,17.2916,17.3365,79414.0
2020-07-29 15:15:00,19.33,19.4,19.33,19.39,81361.0,17.3275,17.3902,17.3275,17.3813,81361.0
2020-07-29 15:20:00,19.39,19.43,19.38,19.41,81501.0,17.3813,17.4171,17.3723,17.3992,81501.0
2020-07-29 15:25:00,19.42,19.42,19.35,19.41,68663.0,17.4082,17.4082,17.3454,17.3992,68663.0
2020-07-29 15:30:00,19.41,19.45,19.38,19.41,101718.0,17.3992,17.4351,17.3723,17.3992,101718.0
2020-07-29 15:35:00,19.42,19.44,19.4,19.43,122153.0,17.4082,17.4261,17.3902,17.4171,122153.0
2020-07-29 15:40:00,19.43,19.48,19.39,19.44,217006.0,17.4171,17.4619,17.3813,17.4261,217006.0
2020-07-29 15:45:00,19.44,19.46,19.39,19.41,129649.0,17.4261,17.444,17.3813,17.3992,129649.0
2020-07-29 15:50:00,19.41,19.42,19.36,19.39,227655.0,17.3992,17.4082,17.3544,17.3813,227655.0
2020-07-29 15:55:00,19.39,19.44,19.36,19.43,365132.0,17.3813,17.4261,17.3544,17.4171,365132.0
2020-07-30 09:30:00,19.05,19.16,18.97,19.03,501172.0,17.0765,17.1751,17.0048,17.0586,501172.0
2020-07-30 09:35:00,19.04,19.04,18.87,18.96,228744.0,17.0675,17.0675,16.9151,16.9958,228744.0
2020-07-30 09:40:00,18.96,19.04,18.86,18.92,146785.0,16.9958,17.0675,16.9062,16.96,146785.0
2020-07-30 09:45:00,18.92,18.96,18.89,18.9,222876.0,16.96,16.9958,16.9331,16.942,222876.0
2020-07-30 09:50:00,18.9,18.9,18.73,18.73,112520.0,16.942,16.942,16.7896,16.7896,112520.0
2020-07-30 09:55:00,18.73,18.76,18.66,18.69,120117.0,16.7896,16.8165,16.7269,16.7538,120117.0
2020-07-30 10:00:00,18.68,18.69,18.57,18.61,191715.0,16.7448,16.7538,16.6462,16.6821,191715.0
2020-07-30 10:05:00,18.61,18.61,18.51,18.6,194224.0,16.6821,16.6821,16.5924,16.6731,194224.0
2020-07-30 10:10:00,18.6,18.64,18.54,18.59,175586.0,16.6731,16.709,16.6193,16.6641,175586.0
2020-07-30 10:15:00,18.59,18.59,18.51,18.52,95958.0,16.6641,16.6641,16.5924,16.6014,95958.0
2020-07-30 10:20:00,18.52,18.52,18.45,18.47,479912.0,16.6014,16.6014,16.5387,16.5566,479912.0
2020-07-30 10:25:00,18.46,18.54,18.44,18.5,202717.0,16.5476,16.6193,16.5297,16.5835,202717.0
2020-07-30 10:30:00,18.5,18.52,18.45,18.46,142555.0,16.5835,16.6014,16.5387,16.5476,142555.0
2020-07-30 10:35:00,18.45,18.47,18.4,18.42,123915.0,16.5387,16.5566,16.4938,16.5118,123915.0
2020-07-30 10:40:00,18.41,18.43,18.36,18.39,122131.0,16.5028,16.5207,16.458,16.4849,122131.0
2020-07-30 10:45:00,18.4,18.43,18.33,18.37,169077.0,16.4938,16.5207,16.4311,16.4669,169077.0
2020-07-30 10:50:00,18.37,18.41,18.33,18.39,142587.0,16.4669,16.5028,16.4311,16.4849,142587.0
2020-07-30 10:55:00,18.38,18.41,18.36,18.4,201477.0,16.4759,16.5028,16.458,16.4938,201477.0
2020-07-30 11:00:00,18.4,18.52,18.38,18.52,229961.0,16.4938,16.6014,16.4759,16.6014,229961.0
2020-07-30 11:05:00,18.52,18.56,18.49,18.5,187139.0,16.6014,16.6373,16.5745,16.5835,187139.0
2020-07-30 11:10:00,18.5,18.57,18.49,18.54,127408.0,16.5835,16.6462,16.5745,16.6193,127408.0
2020-07-30 11:15:00,18.54,18.57,18.46,18.48,125024.0,16.6193,16.6462,16.5476,16.5655,125024.0
2020-07-30 11:20:00,18.48,18.49,18.37,18.39,137861.0,16.5655,16.5745,16.4669,16.4849,137861.0
2020-07-30 11:25:00,18.38,18.44,18.36,18.39,147242.0,16.4759,16.5297,16.458,16.4849,147242.0
2020-07-30 11:30:00,18.39,18.41,18.36,18.39,176747.0,16.4849,16.5028,16.458,16.4849,176747.0
2020-07-30 11:35:00,18.4,18.45,18.38,18.44,79476.0,16.4938,16.5387,16.4759,16.5297,79476.0
2020-07-30 11:40:00,18.44,18.48,18.42,18.43,106716.0,16.5297,16.5655,16.5118,16.5207,106716.0
2020-07-30 11:45:00,18.43,18.44,18.37,18.38,80941.0,16.5207,16.5297,16.4669,16.4759,80941.0
2020-07-30 11:50:00,18.37,18.39,18.36,18.37,99305.0,16.4669,16.4849,16.458,16.4669,99305.0
2020-07-30 11:55:00,18.37,18.41,18.37,18.39,75932.0,16.4669,16.5028,16.4669,16.4849,75932.0
2020-07-30 12:00:00,18.39,18.4,18.34,18.34,141226.0,16.4849,16.4938,16.44,16.44,141226.0
2020-07-30 12:05:00,18.34,18.42,18.3,18.41,175369.0,16.44,16.5118,16.4042,16.5028,175369.0
2020-07-30 12:10:00,18.41,18.42,18.35,18.37,101936.0,16.5028,16.5118,16.449,16.4669,101936.0
2020-07-30 12:15:00,18.36,18.43,18.36,18.38,201850.0,16.458,16.5207,16.458,16.4759,201850.0
2020-07-30 12:20:00,18.38,18.39,18.35,18.37,89273.0,16.4759,16.4849,16.449,16.4669,89273.0
2020-07-30 12:25:00,18.38,18.38,18.32,18.35,115317.0,16.4759,16.4759,16.4221,16.449,115317.0
2020-07-30 12:30:00,18.35,18.41,18.35,18.37,112353.0,16.449,16.5028,16.449,16.4669,112353.0
2020-07-30 12:35:00,18.37,18.41,18.37,18.39,85513.0,16.4669,16.5028,16.4669,16.4849,85513.0
2020-07-30 12:40:00,18.39,18.42,18.35,18.36,87958.0,16.4849,16.5118,16.449,16.458,87958.0
2020-07-30 12:45:00,18.36,18.37,18.34,18.36,82427.0,16.458,16.4669,16.44,16.458,82427.0
2020-07-30 12:50:00,18.36,18.42,18.35,18.39,107715.0,16.458,16.5118,16.449,16.4849,107715.0
2020-07-30 12:55:00,18.39,18.44,18.39,18.4,129727.0,16.4849,16.5297,16.4849,16.4938,129727.0
2020-07-30 13:00:00,18.41,18.46,18.38,18.45,130519.0,16.5028,16.5476,16.4759,16.5387,130519.0
2020-07-30 13:05:00,18.46,18.46,18.4,18.4,105247.0,16.5476,16.5476,16.4938,16.4938,105247.0
2020-07-30 13:10:00,18.4,18.43,18.37,18.43,113870.0,16.4938,16.5207,16.4669,16.5207,113870.0
2020-07-30 13:15:00,18.43,18.44,18.38,18.39,86783.0,16.5207,16.5297,16.4759,16.4849,86783.0
2020-07-30 13:20:00,18.39,18.39,18.3,18.3,193228.0,16.4849,16.4849,16.4042,16.4042,193228.0
2020-07-30 13:25:00,18.3,18.34,18.27,18.27,201481.0,16.4042,16.44,16.3773,16.3773,201481.0
2020-07-30 13:30:00,18.27,18.29,18.25,18.27,219258.0,16.3773,16.3952,16.3594,16.3773,219258.0
2020-07-30 13:35:00,18.27,18.28,18.23,18.23,129429.0,16.3773,16.3863,16.3414,16.3414,129429.0
2020-07-30 13:40:00,18.23,18.26,18.22,18.23,122888.0,16.3414,16.3683,16.3325,16.3414,122888.0
2020-07-30 13:45:00,18.23,18.26,18.2,18.21,224528.0,16.3414,16.3683,16.3146,16.3235,224528.0
2020-07-30 13:50:00,18.21,18.25,18.21,18.23,253666.0,16.3235,16.3594,16.3235,16.3414,253666.0
2020-07-30 13:55:00,18.23,18.3,18.23,18.27,272321.0,16.3414,16.4042,16.3414,16.3773,272321.0
2020-07-30 14:00:00,18.28,18.31,18.27,18.31,220210.0,16.3863,16.4132,16.3773,16.4132,220210.0
2020-07-30 14:05:00,18.3,18.37,18.3,18.37,118277.0,16.4042,16.4669,16.4042,16.4669,118277.0
2020-07-30 14:10:00,18.36,18.4,18.35,18.39,148311.0,16.458,16.4938,16.449,16.4849,148311.0
2020-07-30 14:15:00,18.39,18.43,18.36,18.38,143157.0,16.4849,16.5207,16.458,16.4759,143157.0
2020-07-30 14:20:00,18.37,18.42,18.36,18.41,114829.0,16.4669,16.5118,16.458,16.5028,114829.0
2020-07-30 14:25:00,18.4,18.42,18.38,18.39,128328.0,16.4938,16.5118,16.4759,16.4849,128328.0
2020-07-30 14:30:00,18.39,18.43,18.39,18.39,134903.0,16.4849,16.5207,16.4849,16.4849,134903.0
2020-07-30 14:35:00,18.39,18.46,18.39,18.41,141618.0,16.4849,16.5476,16.4849,16.5028,141618.0
2020-07-30 14:40:00,18.41,18.44,18.37,18.38,121898.0,16.5028,16.5297,16.4669,16.4759,121898.0
2020-07-30 14:45:00,18.38,18.39,18.34,18.36,107822.0,16.4759,16.4849,16.44,16.458,107822.0
2020-07-30 14:50:00,18.35,18.38,18.33,18.34,163980.0,16.449,16.4759,16.4311,16.44,163980.0
2020-07-30 14:55:00,18.35,18.37,18.33,18.35,174862.0,16.449,16.4669,16.4311,16.449,174862.0
2020-07-30 15:00:00,18.35,18.46,18.35,18.44,241229.0,16.449,16.5476,16.449,16.5297,241229.0
2020-07-30 15:05:00,18.44,18.44,18.39,18.41,120333.0,16.5297,16.5297,16.4849,16.5028,120333.0
2020-07-30 15:10:00,18.41,18.43,18.39,18.41,134085.0,16.5028,16.5207,16.4849,16.5028,134085.0
2020-07-30 15:15:00,18.41,18.46,18.4,18.44,144713.0,16.5028,16.5476,16.4938,16.5297,144713.0
2020-07-30 15:20:00,18.44,18.46,18.41,18.46,191962.0,16.5297,16.5476,16.5028,16.5476,191962.0
2020-07-30 15:25:00,18.46,18.54,18.45,18.51,243413.0,16.5476,16.6193,16.5387,16.5924,243413.0
2020-07-30 15:30:00,18.5,18.55,18.48,18.54,175653.0,16.5835,16.6283,16.5655,16.6193,175653.0
2020-07-30 15:35:00,18.54,18.57,18.5,18.5,272454.0,16.6193,16.6462,16.5835,16.5835,272454.0
2020-07-30 15:40:00,18.51,18.55,18.48,18.52,296180.0,16.5924,16.6283,16.5655,16.6014,296180.0
2020-07-30 15:45:00,18.52,18.53,18.46,18.47,397460.0,16.6014,16.6104,16.5476,16.5566,397460.0
2020-07-30 15:50:00,18.46,18.49,18.45,18.46,357782.0,16.5476,16.5745,16.5387,16.5476,357782.0
2020-07-30 15:55:00,18.46,18.47,18.43,18.45,795945.0,16.5476,16.5566,16.5207,16.5387,795945.0
2020-07-31 09:30:00,18.11,18.33,18.07,18.29,340317.0,16.2339,16.4311,16.198,16.3952,340317.0
2020-07-31 09:35:00,18.3,18.39,18.3,18.34,157471.0,16.4042,16.4849,16.4042,16.44,157471.0
2020-07-31 09:40:00,18.34,18.4,18.27,18.28,191319.0,16.44,16.4938,16.3773,16.3863,191319.0
2020-07-31 09:45:00,18.27,18.38,18.27,18.32,123843.0,16.3773,16.4759,16.3773,16.4221,123843.0
2020-07-31 09:50:00,18.32,18.44,18.25,18.42,141421.0,16.4221,16.5297,16.3594,16.5118,141421.0
2020-07-31 09:55:00,18.42,18.5,18.41,18.46,83696.0,16.5118,16.5835,16.5028,16.5476,83696.0
2020-07-31 10:00:00,18.47,18.56,18.44,18.47,144976.0,16.5566,16.6373,16.5297,16.5566,144976.0
2020-07-31 10:05:00,18.47,18.49,18.37,18.38,108527.0,16.5566,16.5745,16.4669,16.4759,108527.0
2020-07-31 10:10:00,18.37,18.37,18.31,18.34,175340.0,16.4669,16.4669,16.4132,16.44,175340.0
2020-07-31 10:15:00,18.34,18.36,18.25,18.26,100655.0,16.44,16.458,16.3594,16.3683,100655.0
2020-07-31 10:20:00,18.25,18.27,18.17,18.18,334621.0,16.3594,16.3773,16.2877,16.2966,334621.0
2020-07-31 10:25:00,18.18,18.2,18.15,18.18,154460.0,16.2966,16.3146,16.2697,16.2966,154460.0
2020-07-31 10:30:00,18.19,18.21,18.17,18.17,87289.0,16.3056,16.3235,16.2877,16.2877,87289.0
2020-07-31 10:35:00,18.17,18.22,18.15,18.2,126876.0,16.2877,16.3325,16.2697,16.3146,126876.0
2020-07-31 10:40:00,18.2,18.22,18.16,18.18,120634.0,16.3146,16.3325,16.2787,16.2966,120634.0
2020-07-31 10:45:00,18.17,18.18,18.12,18.16,110859.0,16.2877,16.2966,16.2428,16.2787,110859.0
2020-07-31 10:50:00,18.15,18.2,18.11,18.15,149539.0,16.2697,16.3146,16.2339,16.2697,149539.0
2020-07-31 10:55:00,18.15,18.17,18.12,18.15,220411.0,16.2697,16.2877,16.2428,16.2697,220411.0
2020-07-31 11:00:00,18.15,18.15,18.08,18.08,153372.0,16.2697,16.2697,16.207,16.207,153372.0
2020-07-31 11:05:00,18.09,18.13,18.07,18.08,90430.0,16.2159,16.2518,16.198,16.207,90430.0
2020-07-31 11:10:00,18.09,18.09,18.03,18.04,170182.0,16.2159,16.2159,16.1622,16.1711,170182.0
2020-07-31 11:15:00,18.04,18.06,18.0,18.05,143376.0,16.1711,16.1891,16.1353,16.1801,143376.0
2020-07-31 11:20:00,18.06,18.1,18.03,18.04,147246.0,16.1891,16.2249,16.1622,16.1711,147246.0
2020-07-31 11:25:00,18.04,18.06,18.01,18.05,151908.0,16.1711,16.1891,16.1442,16.1801,151908.0
2020-07-31 11:30:00,18.06,18.07,18.03,18.04,124765.0,16.1891,16.198,16.1622,16.1711,124765.0
2020-07-31 11:35:00,18.04,18.04,18.0,18.01,85323.0,16.1711,16.1711,16.1353,16.1442,85323.0
2020-07-31 11:40:00,18.02,18.03,18.0,18.01,100911.0,16.1532,16.1622,16.1353,16.1442,100911.0
2020-07-31 11:45:00,18.01,18.02,17.98,18.01,158409.0,16.1442,16.1532,16.1173,16.1442,158409.0
2020-07-31 11:50:00,18.01,18.02,17.97,18.01,113841.0,16.1442,16.1532,16.1084,16.1442,113841.0
2020-07-31 11:55:00,18.0,18.0,17.97,17.99,66027.0,16.1353,16.1353,16.1084,16.1263,66027.0
2020-07-31 12:00:00,18.0,18.01,17.95,17.96,121943.0,16.1353,16.1442,16.0905,16.0994,121943.0
2020-07-31 12:05:00,17.96,17.99,17.93,17.93,148704.0,16.0994,16.1263,16.0725,16.0725,148704.0
2020-07-31 12:10:00,17.93,17.98,17.92,17.97,129673.0,16.0725,16.1173,16.0636,16.1084,129673.0
2020-07-31 12:15:00,17.96,17.97,17.94,17.96,78015.0,16.0994,16.1084,16.0815,16.0994,78015.0
2020-07-31 12:20:00,17.95,18.0,17.95,17.99,107934.0,16.0905,16.1353,16.0905,16.1263,107934.0
2020-07-31 12:25:00,17.99,18.04,17.98,18.02,211457.0,16.1263,16.1711,16.1173,16.1532,211457.0
2020-07-31 12:30:00,18.03,18.03,17.99,18.0,125707.0,16.1622,16.1622,16.1263,16.1353,125707.0
2020-07-31 12:35:00,18.0,18.01,17.97,17.99,83926.0,16.1353,16.1442,16.1084,16.1263,83926.0
2020-07-31 12:40:00,18.0,18.03,17.98,18.0,79022.0,16.1353,16.1622,16.1173,16.1353,79022.0
2020-07-31 12:45:00,17.99,18.01,17.96,17.99,94510.0,16.1263,16.1442,16.0994,16.1263,94510.0
2020-07-31 12:50:00,17.99,18.01,17.96,17.98,94491.0,16.1263,16.1442,16.0994,16.1173,94491.0
2020-07-31 12:55:00,17.98,17.98,17.94,17.97,99653.0,16.1173,16.1173,16.0815,16.1084,99653.0
2020-07-31 13:00:00,17.98,17.99,17.95,17.98,89418.0,16.1173,16.1263,16.0905,16.1173,89418.0
2020-07-31 13:05:00,17.97,18.02,17.97,17.98,98442.0,16.1084,16.1532,16.1084,16.1173,98442.0
2020-07-31 13:10:00,17.99,18.04,17.99,18.03,110182.0,16.1263,16.1711,16.1263,16.1622,110182.0
2020-07-31 13:15:00,18.03,18.06,18.02,18.06,119018.0,16.1622,16.1891,16.1532,16.1891,119018.0
2020-07-31 13:20:00,18.05,18.11,18.05,18.1,231564.0,16.1801,16.2339,16.1801,16.2249,231564.0
2020-07-31 13:25:00,18.1,18.12,18.09,18.1,81688.0,16.2249,16.2428,16.2159,16.2249,81688.0
2020-07-31 13:30:00,18.11,18.13,18.09,18.1,95032.0,16.2339,16.2518,16.2159,16.2249,95032.0
2020-07-31 13:35:00,18.1,18.12,18.09,18.11,74325.0,16.2249,16.2428,16.2159,16.2339,74325.0
2020-07-31 13:40:00,18.11,18.12,18.09,18.09,62647.0,16.2339,16.2428,16.2159,16.2159,62647.0
2020-07-31 13:45:00,18.08,18.11,18.08,18.11,57964.0,16.207,16.2339,16.207,16.2339,57964.0
2020-07-31 13:50:00,18.11,18.15,18.1,18.13,99694.0,16.2339,16.2697,16.2249,16.2518,99694.0
2020-07-31 13:55:00,18.14,18.14,18.1,18.13,119726.0,16.2608,16.2608,16.2249,16.2518,119726.0
2020-07-31 14:00:00,18.12,18.16,18.1,18.11,119217.0,16.2428,16.2787,16.2249,16.2339,119217.0
2020-07-31 14:05:00,18.11,18.13,18.05,18.06,186802.0,16.2339,16.2518,16.1801,16.1891,186802.0
2020-07-31 14:10:00,18.05,18.07,18.04,18.07,91446.0,16.1801,16.198,16.1711,16.198,91446.0
2020-07-31 14:15:00,18.06,18.09,18.06,18.07,66331.0,16.1891,16.2159,16.1891,16.198,66331.0
2020-07-31 14:20:00,18.07,18.09,18.07,18.07,42254.0,16.198,16.2159,16.198,16.198,42254.0
2020-07-31 14:25:00,18.07,18.11,18.07,18.1,106040.0,16.198,16.2339,16.198,16.2249,106040.0
2020-07-31 14:30:00,18.11,18.13,18.1,18.1,75496.0,16.2339,16.2518,16.2249,16.2249,75496.0
2020-07-31 14:35:00,18.1,18.13,18.09,18.11,173482.0,16.2249,16.2518,16.2159,16.2339,173482.0
2020-07-31 14:40:00,18.11,18.13,18.1,18.12,69554.0,16.2339,16.2518,16.2249,16.2428,69554.0
2020-07-31 14:45:00,18.12,18.13,18.09,18.09,81637.0,16.2428,16.2518,16.2159,16.2159,81637.0
2020-07-31 14:50:00,18.1,18.13,18.09,18.1,86237.0,16.2249,16.2518,16.2159,16.2249,86237.0
2020-07-31 14:55:00,18.1,18.11,18.07,18.11,101218.0,16.2249,16.2339,16.198,16.2339,101218.0
2020-07-31 15:00:00,18.11,18.15,18.09,18.12,180583.0,16.2339,16.2697,16.2159,16.2428,180583.0
2020-07-31 15:05:00,18.12,18.15,18.11,18.13,113236.0,16.2428,16.2697,16.2339,16.2518,113236.0
2020-07-31 15:10:00,18.12,18.14,18.09,18.1,128136.0,16.2428,16.2608,16.2159,16.2249,128136.0
2020-07-31 15:15:00,18.1,18.1,18.06,18.1,132782.0,16.2249,16.2249,16.1891,16.2249,132782.0
2020-07-31 15:20:00,18.1,18.1,18.06,18.08,135900.0,16.2249,16.2249,16.1891,16.207,135900.0
2020-07-31 15:25:00,18.07,18.08,18.05,18.07,137261.0,16.198,16.207,16.1801,16.198,137261.0
2020-07-31 15:30:00,18.08,18.1,18.04,18.06,211807.0,16.207,16.2249,16.1711,16.1891,211807.0
2020-07-31 15:35:00,18.05,18.07,18.03,18.04,190041.0,16.1801,16.198,16.1622,16.1711,190041.0
2020-07-31 15:40:00,18.05,18.07,18.01,18.05,222898.0,16.1801,16.198,16.1442,16.1801,222898.0
2020-07-31 15:45:00,18.05,18.13,18.04,18.1,357257.0,16.1801,16.2518,16.1711,16.2249,357257.0
2020-07-31 15:50:00,18.1,18.11,18.05,18.06,332297.0,16.2249,16.2339,16.1801,16.1891,332297.0
2020-07-31 15:55:00,18.07,18.17,18.06,18.14,872196.0,16.198,16.2877,16.1891,16.2608,872196.0
2020-08-03 09:30:00,18.1,18.12,17.87,18.03,448308.0,16.2249,16.2428,16.0187,16.1622,448308.0
2020-08-03 09:35:00,18.02,18.12,17.96,18.02,125465.0,16.1532,16.2428,16.0994,16.1532,125465.0
2020-08-03 09:40:00,18.02,18.05,17.96,18.04,103723.0,16.1532,16.1801,16.0994,16.1711,103723.0
2020-08-03 09:45:00,18.04,18.17,18.03,18.15,116619.0,16.1711,16.2877,16.1622,16.2697,116619.0
2020-08-03 09:50:00,18.16,18.18,18.1,18.16,68548.0,16.2787,16.2966,16.2249,16.2787,68548.0
2020-08-03 09:55:00,18.17,18.21,18.12,18.2,64038.0,16.2877,16.3235,16.2428,16.3146,64038.0
2020-08-03 10:00:00,18.2,18.24,18.17,18.24,120069.0,16.3146,16.3504,16.2877,16.3504,120069.0
2020-08-03 10:05:00,18.25,18.34,18.24,18.33,140545.0,16.3594,16.44,16.3504,16.4311,140545.0
2020-08-03 10:10:00,18.34,18.41,18.33,18.41,138651.0,16.44,16.5028,16.4311,16.5028,138651.0
2020-08-03 10:15:00,18.41,18.44,18.29,18.3,129543.0,16.5028,16.5297,16.3952,16.4042,129543.0
2020-08-03 10:20:00,18.3,18.36,18.3,18.35,104153.0,16.4042,16.458,16.4042,16.449,104153.0
2020-08-03 10:25:00,18.35,18.4,18.34,18.38,90848.0,16.449,16.4938,16.44,16.4759,90848.0
2020-08-03 10:30:00,18.38,18.42,18.36,18.41,125890.0,16.4759,16.5118,16.458,16.5028,125890.0
2020-08-03 10:35:00,18.41,18.41,18.36,18.4,99067.0,16.5028,16.5028,16.458,16.4938,99067.0
2020-08-03 10:40:00,18.39,18.47,18.39,18.47,146233.0,16.4849,16.5566,16.4849,16.5566,146233.0
2020-08-03 10:45:00,18.47,18.5,18.4,18.42,130214.0,16.5566,16.5835,16.4938,16.5118,130214.0
2020-08-03 10:50:00,18.42,18.48,18.41,18.47,84192.0,16.5118,16.5655,16.5028,16.5566,84192.0
2020-08-03 10:55:00,18.47,18.52,18.46,18.52,91568.0,16.5566,16.6014,16.5476,16.6014,91568.0
2020-08-03 11:00:00,18.52,18.57,18.52,18.56,77587.0,16.6014,16.6462,16.6014,16.6373,77587.0
2020-08-03 11:05:00,18.57,18.59,18.54,18.57,74454.0,16.6462,16.6641,16.6193,16.6462,74454.0
2020-08-03 11:10:00,18.57,18.59,18.54,18.59,67430.0,16.6462,16.6641,16.6193,16.6641,67430.0
2020-08-03 11:15:00,18.59,18.62,18.55,18.57,89101.0,16.6641,16.691,16.6283,16.6462,89101.0
2020-08-03 11:20:00,18.57,18.62,18.57,18.62,82897.0,16.6462,16.691,16.6462,16.691,82897.0
2020-08-03 11:25:00,18.62,18.66,18.6,18.66,77053.0,16.691,16.7269,16.6731,16.7269,77053.0
2020-08-03 11:30:00,18.66,18.69,18.62,18.66,250849.0,16.7269,16.7538,16.691,16.7269,250849.0
2020-08-03 11:35:00,18.66,18.68,18.65,18.66,52846.0,16.7269,16.7448,16.7179,16.7269,52846.0
2020-08-03 11:40:00,18.66,18.68,18.62,18.63,100160.0,16.7269,16.7448,16.691,16.7,100160.0
2020-08-03 11:45:00,18.63,18.64,18.6,18.64,51229.0,16.7,16.709,16.6731,16.709,51229.0
2020-08-03 11:50:00,18.64,18.7,18.64,18.69,111331.0,16.709,16.7628,16.709,16.7538,111331.0
2020-08-03 11:55:00,18.7,18.7,18.66,18.67,33809.0,16.7628,16.7628,16.7269,16.7359,33809.0
2020-08-03 12:00:00,18.68,18.73,18.67,18.72,124511.0,16.7448,16.7896,16.7359,16.7807,124511.0
2020-08-03 12:05:00,18.72,18.74,18.7,18.71,56931.0,16.7807,16.7986,16.7628,16.7717,56931.0
2020-08-03 12:10:00,18.71,18.73,18.71,18.72,39381.0,16.7717,16.7896,16.7717,16.7807,39381.0
2020-08-03 12:15:00,18.72,18.72,18.69,18.72,64211.0,16.7807,16.7807,16.7538,16.7807,64211.0
2020-08-03 12:20:00,18.72,18.79,18.72,18.76,99070.0,16.7807,16.8434,16.7807,16.8165,99070.0
2020-08-03 12:25:00,18.76,18.77,18.73,18.75,36196.0,16.8165,16.8255,16.7896,16.8076,36196.0
2020-08-03 12:30:00,18.74,18.77,18.72,18.76,49094.0,16.7986,16.8255,16.7807,16.8165,49094.0
2020-08-03 12:35:00,18.77,18.77,18.74,18.75,49749.0,16.8255,16.8255,16.7986,16.8076,49749.0
2020-08-03 12:40:00,18.76,18.79,18.75,18.78,47653.0,16.8165,16.8434,16.8076,16.8345,47653.0
2020-08-03 12:45:00,18.78,18.8,18.77,18.79,34766.0,16.8345,16.8524,16.8255,16.8434,34766.0
2020-08-03 12:50:00,18.8,18.85,18.79,18.84,75306.0,16.8524,16.8972,16.8434,16.8883,75306.0
2020-08-03 12:55:00,18.84,18.86,18.81,18.83,46689.0,16.8883,16.9062,16.8614,16.8793,46689.0
2020-08-03 13:00:00,18.84,18.85,18.8,18.83,51443.0,16.8883,16.8972,16.8524,16.8793,51443.0
2020-08-03 13:05:00,18.82,18.85,18.81,18.84,81107.0,16.8703,16.8972,16.8614,16.8883,81107.0
2020-08-03 13:10:00,18.85,18.86,18.79,18.8,62596.0,16.8972,16.9062,16.8434,16.8524,62596.0
2020-08-03 13:15:00,18.8,18.84,18.8,18.84,59532.0,16.8524,16.8883,16.8524,16.8883,59532.0
2020-08-03 13:20:00,18.83,18.9,18.82,18.89,184764.0,16.8793,16.942,16.8703,16.9331,184764.0
2020-08-03 13:25:00,18.89,18.96,18.88,18.95,103101.0,16.9331,16.9958,16.9241,16.9869,103101.0
2020-08-03 13:30:00,18.95,18.96,18.92,18.96,94961.0,16.9869,16.9958,16.96,16.9958,94961.0
2020-08-03 13:35:00,18.96,18.97,18.9,18.94,106754.0,16.9958,17.0048,16.942,16.9779,106754.0
2020-08-03 13:40:00,18.95,18.96,18.9,18.91,152123.0,16.9869,16.9958,16.942,16.951,152123.0
2020-08-03 13:45:00,18.91,18.91,18.86,18.87,92412.0,16.951,16.951,16.9062,16.9151,92412.0
2020-08-03 13:50:00,18.87,18.89,18.86,18.88,53800.0,16.9151,16.9331,16.9062,16.9241,53800.0
2020-08-03 13:55:00,18.87,18.91,18.87,18.89,52099.0,16.9151,16.951,16.9151,16.9331,52099.0
2020-08-03 14:00:00,18.89,18.91,18.84,18.86,53236.0,16.9331,16.951,16.8883,16.9062,53236.0
2020-08-03 14:05:00,18.85,18.86,18.8,18.82,59703.0,16.8972,16.9062,16.8524,16.8703,59703.0
2020-08-03 14:10:00,18.82,18.84,18.8,18.82,56424.0,16.8703,16.8883,16.8524,16.8703,56424.0
2020-08-03 14:15:00,18.82,18.83,18.81,18.82,63582.0,16.8703,16.8793,16.8614,16.8703,63582.0
2020-08-03 14:20:00,18.82,18.87,18.82,18.86,54273.0,16.8703,16.9151,16.8703,16.9062,54273.0
2020-08-03 14:25:00,18.85,18.9,18.83,18.88,61902.0,16.8972,16.942,16.8793,16.9241,61902.0
2020-08-03 14:30:00,18.88,18.88,18.83,18.84,65468.0,16.9241,16.9241,16.8793,16.8883,65468.0
2020-08-03 14:35:00,18.84,18.87,18.83,18.85,62835.0,16.8883,16.9151,16.8793,16.8972,62835.0
2020-08-03 14:40:00,18.85,18.92,18.85,18.9,47147.0,16.8972,16.96,16.8972,16.942,47147.0
2020-08-03 14:45:00,18.91,18.91,18.88,18.88,28038.0,16.951,16.951,16.9241,16.9241,28038.0
2020-08-03 14:50:00,18.88,18.9,18.86,18.88,67251.0,16.9241,16.942,16.9062,16.9241,67251.0
2020-08-03 14:55:00,18.88,18.89,18.85,18.87,40129.0,16.9241,16.9331,16.8972,16.9151,40129.0
2020-08-03 15:00:00,18.88,18.9,18.83,18.83,54447.0,16.9241,16.942,16.8793,16.8793,54447.0
2020-08-03 15:05:00,18.84,18.85,18.82,18.84,61737.0,16.8883,16.8972,16.8703,16.8883,61737.0
2020-08-03 15:10:00,18.84,18.87,18.81,18.84,114960.0,16.8883,16.9151,16.8614,16.8883,114960.0
2020-08-03 15:15:00,18.84,18.87,18.81,18.87,148721.0,16.8883,16.9151,16.8614,16.9151,148721.0
2020-08-03 15:20:00,18.87,18.88,18.85,18.85,76028.0,16.9151,16.9241,16.8972,16.8972,76028.0
2020-08-03 15:25:00,18.86,18.91,18.86,18.89,97741.0,16.9062,16.951,16.9062,16.9331,97741.0
2020-08-03 15:30:00,18.89,18.94,18.87,18.89,162847.0,16.9331,16.9779,16.9151,16.9331,162847.0
2020-08-03 15:35:00,18.89,18.91,18.85,18.85,133452.0,16.9331,16.951,16.8972,16.8972,133452.0
2020-08-03 15:40:00,18.85,18.86,18.81,18.82,175357.0,16.8972,16.9062,16.8614,16.8703,175357.0
2020-08-03 15:45:00,18.82,18.84,18.75,18.76,253309.0,16.8703,16.8883,16.8076,16.8165,253309.0
2020-08-03 15:50:00,18.77,18.79,18.74,18.76,282423.0,16.8255,16.8434,16.7986,16.8165,282423.0
2020-08-03 15:55:00,18.76,18.79,18.72,18.72,510180.0,16.8165,16.8434,16.7807,16.7807,510180.0
2020-08-04 09:30:00,18.68,18.92,18.6,18.85,327842.0,16.7448,16.96,16.6731,16.8972,327842.0
2020-08-04 09:35:00,18.84,18.87,18.79,18.86,168240.0,16.8883,16.9151,16.8434,16.9062,168240.0
2020-08-04 09:40:00,18.86,18.89,18.83,18.88,160318.0,16.9062,16.9331,16.8793,16.9241,160318.0
2020-08-04 09:45:00,18.89,18.91,18.78,18.78,110856.0,16.9331,16.951,16.8345,16.8345,110856.0
2020-08-04 09:50:00,18.78,18.81,18.73,18.76,146733.0,16.8345,16.8614,16.7896,16.8165,146733.0
2020-08-04 09:55:00,18.76,18.84,18.73,18.84,74136.0,16.8165,16.8883,16.7896,16.8883,74136.0
2020-08-04 10:00:00,18.84,18.84,18.76,18.82,109337.0,16.8883,16.8883,16.8165,16.8703,109337.0
2020-08-04 10:05:00,18.82,18.91,18.8,18.91,86853.0,16.8703,16.951,16.8524,16.951,86853.0
2020-08-04 10:10:00,18.91,18.96,18.89,18.94,165259.0,16.951,16.9958,16.9331,16.9779,165259.0
2020-08-04 10:15:00,18.93,19.03,18.91,18.96,184862.0,16.9689,17.0586,16.951,16.9958,184862.0
2020-08-04 10:20:00,18.96,18.97,18.9,18.94,85713.0,16.9958,17.0048,16.942,16.9779,85713.0
2020-08-04 10:25:00,18.94,18.96,18.87,18.91,102152.0,16.9779,16.9958,16.9151,16.951,102152.0
2020-08-04 10:30:00,18.92,18.92,18.84,18.89,71109.0,16.96,16.96,16.8883,16.9331,71109.0
2020-08-04 10:35:00,18.89,18.94,18.87,18.93,91512.0,16.9331,16.9779,16.9151,16.9689,91512.0
2020-08-04 10:40:00,18.93,19.0,18.92,18.98,83882.0,16.9689,17.0317,16.96,17.0137,83882.0
2020-08-04 10:45:00,18.99,19.05,18.97,19.04,187083.0,17.0227,17.0765,17.0048,17.0675,187083.0
2020-08-04 10:50:00,19.05,19.1,19.04,19.08,80208.0,17.0765,17.1213,17.0675,17.1034,80208.0
2020-08-04 10:55:00,19.09,19.09,19.0,19.04,56568.0,17.1124,17.1124,17.0317,17.0675,56568.0
2020-08-04 11:00:00,19.04,19.06,19.01,19.01,79640.0,17.0675,17.0855,17.0406,17.0406,79640.0
2020-08-04 11:05:00,19.01,19.06,18.94,18.94,108789.0,17.0406,17.0855,16.9779,16.9779,108789.0
2020-08-04 11:10:00,18.94,18.97,18.93,18.96,116631.0,16.9779,17.0048,16.9689,16.9958,116631.0
2020-08-04 11:15:00,18.97,18.98,18.93,18.97,58475.0,17.0048,17.0137,16.9689,17.0048,58475.0
2020-08-04 11:20:00,18.97,19.02,18.96,19.01,68934.0,17.0048,17.0496,16.9958,17.0406,68934.0
2020-08-04 11:25:00,19.01,19.06,19.0,19.04,92390.0,17.0406,17.0855,17.0317,17.0675,92390.0
2020-08-04 11:30:00,19.04,19.11,19.03,19.1,78502.0,17.0675,17.1303,17.0586,17.1213,78502.0
2020-08-04 11:35:00,19.1,19.17,19.09,19.17,70333.0,17.1213,17.1841,17.1124,17.1841,70333.0
2020-08-04 11:40:00,19.17,19.19,19.17,19.19,71243.0,17.1841,17.202,17.1841,17.202,71243.0
2020-08-04 11:45:00,19.19,19.23,19.17,19.2,73010.0,17.202,17.2378,17.1841,17.211,73010.0
2020-08-04 11:50:00,19.2,19.22,19.18,19.2,52555.0,17.211,17.2289,17.193,17.211,52555.0
2020-08-04 11:55:00,19.19,19.2,19.15,19.15,49515.0,17.202,17.211,17.1661,17.1661,49515.0
2020-08-04 12:00:00,19.16,19.19,19.14,19.17,94092.0,17.1751,17.202,17.1572,17.1841,94092.0
2020-08-04 12:05:00,19.16,19.17,19.14,19.16,83991.0,17.1751,17.1841,17.1572,17.1751,83991.0
2020-08-04 12:10:00,19.16,19.17,19.12,19.13,84974.0,17.1751,17.1841,17.1392,17.1482,84974.0
2020-08-04 12:15:00,19.14,19.2,19.13,19.2,142484.0,17.1572,17.211,17.1482,17.211,142484.0
2020-08-04 12:20:00,19.2,19.26,19.19,19.2,258644.0,17.211,17.2647,17.202,17.211,258644.0
2020-08-04 12:25:00,19.2,19.22,19.19,19.21,128908.0,17.211,17.2289,17.202,17.2199,128908.0
2020-08-04 12:30:00,19.21,19.21,19.18,19.19,108968.0,17.2199,17.2199,17.193,17.202,108968.0
2020-08-04 12:35:00,19.2,19.21,19.15,19.15,55369.0,17.211,17.2199,17.1661,17.1661,55369.0
2020-08-04 12:40:00,19.16,19.17,19.13,19.15,60211.0,17.1751,17.1841,17.1482,17.1661,60211.0
2020-08-04 12:45:00,19.16,19.19,19.15,19.18,43317.0,17.1751,17.202,17.1661,17.193,43317.0
2020-08-04 12:50:00,19.18,19.19,19.16,19.17,35974.0,17.193,17.202,17.1751,17.1841,35974.0
2020-08-04 12:55:00,19.16,19.17,19.15,19.16,34038.0,17.1751,17.1841,17.1661,17.1751,34038.0
2020-08-04 13:00:00,19.16,19.18,19.15,19.16,33309.0,17.1751,17.193,17.1661,17.1751,33309.0
2020-08-04 13:05:00,19.16,19.18,19.15,19.18,60596.0,17.1751,17.193,17.1661,17.193,60596.0
2020-08-04 13:10:00,19.17,19.18,19.15,19.16,52304.0,17.1841,17.193,17.1661,17.1751,52304.0
2020-08-04 13:15:00,19.16,19.17,19.15,19.16,65564.0,17.1751,17.1841,17.1661,17.1751,65564.0
2020-08-04 13:20:00,19.16,19.19,19.16,19.18,131043.0,17.1751,17.202,17.1751,17.193,131043.0
2020-08-04 13:25:00,19.18,19.22,19.17,19.21,109404.0,17.193,17.2289,17.1841,17.2199,109404.0
2020-08-04 13:30:00,19.22,19.24,19.18,19.22,86925.0,17.2289,17.2468,17.193,17.2289,86925.0
2020-08-04 13:35:00,19.23,19.23,19.21,19.22,47110.0,17.2378,17.2378,17.2199,17.2289,47110.0
2020-08-04 13:40:00,19.22,19.23,19.2,19.23,65361.0,17.2289,17.2378,17.211,17.2378,65361.0
2020-08-04 13:45:00,19.23,19.32,19.23,19.29,121260.0,17.2378,17.3185,17.2378,17.2916,121260.0
2020-08-04 13:50:00,19.28,19.33,19.28,19.32,109474.0,17.2827,17.3275,17.2827,17.3185,109474.0
2020-08-04 13:55:00,19.32,19.33,19.24,19.26,87563.0,17.3185,17.3275,17.2468,17.2647,87563.0
2020-08-04 14:00:00,19.27,19.35,19.26,19.35,65186.0,17.2737,17.3454,17.2647,17.3454,65186.0
2020-08-04 14:05:00,19.35,19.36,19.26,19.26,134181.0,17.3454,17.3544,17.2647,17.2647,134181.0
2020-08-04 14:10:00,19.26,19.27,19.23,19.25,66550.0,17.2647,17.2737,17.2378,17.2558,66550.0
2020-08-04 14:15:00,19.25,19.28,19.24,19.27,66152.0,17.2558,17.2827,17.2468,17.2737,66152.0
2020-08-04 14:20:00,19.27,19.3,19.26,19.28,68198.0,17.2737,17.3006,17.2647,17.2827,68198.0
2020-08-04 14:25:00,19.28,19.29,19.24,19.24,74969.0,17.2827,17.2916,17.2468,17.2468,74969.0
2020-08-04 14:30:00,19.24,19.27,19.22,19.24,95793.0,17.2468,17.2737,17.2289,17.2468,95793.0
2020-08-04 14:35:00,19.24,19.33,19.23,19.32,269583.0,17.2468,17.3275,17.2378,17.3185,269583.0
2020-08-04 14:40:00,19.32,19.33,19.27,19.29,89195.0,17.3185,17.3275,17.2737,17.2916,89195.0
2020-08-04 14:45:00,19.29,19.33,19.29,19.3,111989.0,17.2916,17.3275,17.2916,17.3006,111989.0
2020-08-04 14:50:00,19.3,19.34,19.29,19.33,78972.0,17.3006,17.3365,17.2916,17.3275,78972.0
2020-08-04 14:55:00,19.33,19.35,19.31,19.34,108283.0,17.3275,17.3454,17.3096,17.3365,108283.0
2020-08-04 15:00:00,19.34,19.35,19.28,19.29,65374.0,17.3365,17.3454,17.2827,17.2916,65374.0
2020-08-04 15:05:00,19.29,19.3,19.25,19.26,89022.0,17.2916,17.3006,17.2558,17.2647,89022.0
2020-08-04 15:10:00,19.26,19.27,19.23,19.24,134735.0,17.2647,17.2737,17.2378,17.2468,134735.0
2020-08-04 15:15:00,19.23,19.25,19.23,19.23,68383.0,17.2378,17.2558,17.2378,17.2378,68383.0
2020-08-04 15:20:00,19.23,19.25,19.23,19.23,99272.0,17.2378,17.2558,17.2378,17.2378,99272.0
2020-08-04 15:25:00,19.24,19.27,19.23,19.25,105362.0,17.2468,17.2737,17.2378,17.2558,105362.0
2020-08-04 15:30:00,19.25,19.25,19.23,19.23,174775.0,17.2558,17.2558,17.2378,17.2378,174775.0
2020-08-04 15:35:00,19.23,19.24,19.2,19.22,127639.0,17.2378,17.2468,17.211,17.2289,127639.0
2020-08-04 15:40:00,19.23,19.25,19.21,19.25,159594.0,17.2378,17.2558,17.2199,17.2558,159594.0
2020-08-04 15:45:00,19.25,19.25,19.18,19.2,183478.0,17.2558,17.2558,17.193,17.211,183478.0
2020-08-04 15:50:00,19.2,19.24,19.18,19.2,194720.0,17.211,17.2468,17.193,17.211,194720.0
2020-08-04 15:55:00,19.2,19.24,19.17,19.23,365888.0,17.211,17.2468,17.1841,17.2378,365888.0
2020-08-05 09:30:00,19.66,19.76,19.55,19.55,340293.0,17.6233,17.7129,17.5247,17.5247,340293.0
2020-08-05 09:35:00,19.56,19.57,19.39,19.49,236358.0,17.5337,17.5426,17.3813,17.4709,236358.0
2020-08-05 09:40:00,19.48,19.57,19.45,19.53,173671.0,17.4619,17.5426,17.4351,17.5068,173671.0
2020-08-05 09:45:00,19.53,19.54,19.38,19.39,130030.0,17.5068,17.5157,17.3723,17.3813,130030.0
2020-08-05 09:50:00,19.39,19.49,19.38,19.45,151030.0,17.3813,17.4709,17.3723,17.4351,151030.0
2020-08-05 09:55:00,19.45,19.47,19.38,19.4,67579.0,17.4351,17.453,17.3723,17.3902,67579.0
2020-08-05 10:00:00,19.4,19.5,19.38,19.5,108298.0,17.3902,17.4799,17.3723,17.4799,108298.0
2020-08-05 10:05:00,19.5,19.53,19.44,19.53,85391.0,17.4799,17.5068,17.4261,17.5068,85391.0
2020-08-05 10:10:00,19.53,19.55,19.45,19.51,61318.0,17.5068,17.5247,17.4351,17.4888,61318.0
2020-08-05 10:15:00,19.49,19.51,19.45,19.48,52761.0,17.4709,17.4888,17.4351,17.4619,52761.0
2020-08-05 10:20:00,19.47,19.54,19.46,19.52,51760.0,17.453,17.5157,17.444,17.4978,51760.0
2020-08-05 10:25:00,19.53,19.59,19.5,19.58,90229.0,17.5068,17.5606,17.4799,17.5516,90229.0
2020-08-05 10:30:00,19.57,19.68,19.57,19.64,112672.0,17.5426,17.6412,17.5426,17.6054,112672.0
2020-08-05 10:35:00,19.64,19.72,19.62,19.66,87194.0,17.6054,17.6771,17.5874,17.6233,87194.0
2020-08-05 10:40:00,19.66,19.71,19.65,19.7,70174.0,17.6233,17.6681,17.6143,17.6592,70174.0
2020-08-05 10:45:00,19.71,19.8,19.71,19.79,113709.0,17.6681,17.7488,17.6681,17.7398,113709.0
2020-08-05 10:50:00,19.79,19.82,19.75,19.78,84230.0,17.7398,17.7667,17.704,17.7309,84230.0
2020-08-05 10:55:00,19.78,19.81,19.75,19.79,83036.0,17.7309,17.7578,17.704,17.7398,83036.0
2020-08-05 11:00:00,19.79,19.85,19.76,19.85,94310.0,17.7398,17.7936,17.7129,17.7936,94310.0
2020-08-05 11:05:00,19.85,19.9,19.84,19.89,137682.0,17.7936,17.8384,17.7847,17.8295,137682.0
2020-08-05 11:10:00,19.9,19.9,19.85,19.88,150084.0,17.8384,17.8384,17.7936,17.8205,150084.0
2020-08-05 11:15:00,19.88,19.92,19.87,19.89,75519.0,17.8205,17.8564,17.8115,17.8295,75519.0
2020-08-05 11:20:00,19.89,19.95,19.89,19.91,64109.0,17.8295,17.8833,17.8295,17.8474,64109.0
2020-08-05 11:25:00,19.91,19.93,19.85,19.87,118631.0,17.8474,17.8653,17.7936,17.8115,118631.0
2020-08-05 11:30:00,19.87,19.88,19.8,19.85,78954.0,17.8115,17.8205,17.7488,17.7936,78954.0
2020-08-05 11:35:00,19.85,19.86,19.81,19.84,68472.0,17.7936,17.8026,17.7578,17.7847,68472.0
2020-08-05 11:40:00,19.85,19.86,19.75,19.77,57337.0,17.7936,17.8026,17.704,17.7219,57337.0
2020-08-05 11:45:00,19.77,19.84,19.77,19.82,51906.0,17.7219,17.7847,17.7219,17.7667,51906.0
2020-08-05 11:50:00,19.82,19.82,19.74,19.78,117935.0,17.7667,17.7667,17.695,17.7309,117935.0
2020-08-05 11:55:00,19.79,19.79,19.74,19.76,80180.0,17.7398,17.7398,17.695,17.7129,80180.0
2020-08-05 12:00:00,19.75,19.79,19.74,19.75,75784.0,17.704,17.7398,17.695,17.704,75784.0
2020-08-05 12:05:00,19.75,19.77,19.69,19.7,82755.0,17.704,17.7219,17.6502,17.6592,82755.0
2020-08-05 12:10:00,19.7,19.7,19.66,19.67,51795.0,17.6592,17.6592,17.6233,17.6323,51795.0
2020-08-05 12:15:00,19.66,19.68,19.63,19.63,43119.0,17.6233,17.6412,17.5964,17.5964,43119.0
2020-08-05 12:20:00,19.63,19.63,19.59,19.62,80510.0,17.5964,17.5964,17.5606,17.5874,80510.0
2020-08-05 12:25:00,19.62,19.63,19.6,19.62,34927.0,17.5874,17.5964,17.5695,17.5874,34927.0
2020-08-05 12:30:00,19.61,19.62,19.58,19.59,49576.0,17.5785,17.5874,17.5516,17.5606,49576.0
2020-08-05 12:35:00,19.59,19.67,19.58,19.67,72250.0,17.5606,17.6323,17.5516,17.6323,72250.0
2020-08-05 12:40:00,19.66,19.66,19.57,19.57,194245.0,17.6233,17.6233,17.5426,17.5426,194245.0
2020-08-05 12:45:00,19.57,19.6,19.57,19.59,90659.0,17.5426,17.5695,17.5426,17.5606,90659.0
2020-08-05 12:50:00,19.58,19.59,19.53,19.57,65872.0,17.5516,17.5606,17.5068,17.5426,65872.0
2020-08-05 12:55:00,19.57,19.6,19.54,19.58,44905.0,17.5426,17.5695,17.5157,17.5516,44905.0
2020-08-05 13:00:00,19.58,19.58,19.52,19.53,53763.0,17.5516,17.5516,17.4978,17.5068,53763.0
2020-08-05 13:05:00,19.53,19.54,19.5,19.51,86247.0,17.5068,17.5157,17.4799,17.4888,86247.0
2020-08-05 13:10:00,19.51,19.51,19.46,19.47,119692.0,17.4888,17.4888,17.444,17.453,119692.0
2020-08-05 13:15:00,19.48,19.5,19.46,19.48,45803.0,17.4619,17.4799,17.444,17.4619,45803.0
2020-08-05 13:20:00,19.48,19.49,19.44,19.49,88976.0,17.4619,17.4709,17.4261,17.4709,88976.0
2020-08-05 13:25:00,19.48,19.52,19.47,19.5,53781.0,17.4619,17.4978,17.453,17.4799,53781.0
2020-08-05 13:30:00,19.5,19.54,19.49,19.5,32633.0,17.4799,17.5157,17.4709,17.4799,32633.0
2020-08-05 13:35:00,19.51,19.51,19.47,19.51,74872.0,17.4888,17.4888,17.453,17.4888,74872.0
2020-08-05 13:40:00,19.51,19.51,19.48,19.49,41812.0,17.4888,17.4888,17.4619,17.4709,41812.0
2020-08-05 13:45:00,19.5,19.55,19.49,19.52,55394.0,17.4799,17.5247,17.4709,17.4978,55394.0
2020-08-05 13:50:00,19.51,19.54,19.49,19.52,38566.0,17.4888,17.5157,17.4709,17.4978,38566.0
2020-08-05 13:55:00,19.53,19.57,19.52,19.55,109629.0,17.5068,17.5426,17.4978,17.5247,109629.0
2020-08-05 14:00:00,19.56,19.58,19.55,19.55,70011.0,17.5337,17.5516,17.5247,17.5247,70011.0
2020-08-05 14:05:00,19.55,19.59,19.51,19.51,62886.0,17.5247,17.5606,17.4888,17.4888,62886.0
2020-08-05 14:10:00,19.51,19.54,19.49,19.49,75099.0,17.4888,17.5157,17.4709,17.4709,75099.0
2020-08-05 14:15:00,19.49,19.5,19.46,19.48,59146.0,17.4709,17.4799,17.444,17.4619,59146.0
2020-08-05 14:20:00,19.48,19.49,19.42,19.43,99491.0,17.4619,17.4709,17.4082,17.4171,99491.0
2020-08-05 14:25:00,19.43,19.44,19.38,19.42,68589.0,17.4171,17.4261,17.3723,17.4082,68589.0
2020-08-05 14:30:00,19.42,19.43,19.38,19.41,56998.0,17.4082,17.4171,17.3723,17.3992,56998.0
2020-08-05 14:35:00,19.41,19.43,19.39,19.41,34434.0,17.3992,17.4171,17.3813,17.3992,34434.0
2020-08-05 14:40:00,19.41,19.47,19.4,19.46,81469.0,17.3992,17.453,17.3902,17.444,81469.0
2020-08-05 14:45:00,19.46,19.47,19.44,19.45,49525.0,17.444,17.453,17.4261,17.4351,49525.0
2020-08-05 14:50:00,19.45,19.45,19.41,19.42,65852.0,17.4351,17.4351,17.3992,17.4082,65852.0
2020-08-05 14:55:00,19.41,19.43,19.37,19.37,135453.0,17.3992,17.4171,17.3633,17.3633,135453.0
2020-08-05 15:00:00,19.37,19.44,19.37,19.44,54829.0,17.3633,17.4261,17.3633,17.4261,54829.0
2020-08-05 15:05:00,19.44,19.5,19.44,19.47,66811.0,17.4261,17.4799,17.4261,17.453,66811.0
2020-08-05 15:10:00,19.48,19.49,19.44,19.46,59755.0,17.4619,17.4709,17.4261,17.444,59755.0
2020-08-05 15:15:00,19.46,19.49,19.45,19.46,44079.0,17.444,17.4709,17.4351,17.444,44079.0
2020-08-05 15:20:00,19.46,19.52,19.46,19.46,73946.0,17.444,17.4978,17.444,17.444,73946.0
2020-08-05 15:25:00,19.46,19.48,19.43,19.45,69064.0,17.444,17.4619,17.4171,17.4351,69064.0
2020-08-05 15:30:00,19.45,19.51,19.44,19.5,142194.0,17.4351,17.4888,17.4261,17.4799,142194.0
2020-08-05 15:35:00,19.5,19.53,19.48,19.51,131764.0,17.4799,17.5068,17.4619,17.4888,131764.0
2020-08-05 15:40:00,19.51,19.53,19.43,19.47,112458.0,17.4888,17.5068,17.4171,17.453,112458.0
2020-08-05 15:45:00,19.47,19.5,19.45,19.46,151504.0,17.453,17.4799,17.4351,17.444,151504.0
2020-08-05 15:50:00,19.45,19.5,19.43,19.48,172957.0,17.4351,17.4799,17.4171,17.4619,172957.0
2020-08-05 15:55:00,19.48,19.54,19.47,19.49,389853.0,17.4619,17.5157,17.453,17.4709,389853.0
2020-08-06 09:30:00,19.45,19.55,19.35,19.51,204195.0,17.4351,17.5247,17.3454,17.4888,204195.0
2020-08-06 09:35:00,19.52,19.53,19.4,19.43,106804.0,17.4978,17.5068,17.3902,17.4171,106804.0
2020-08-06 09:40:00,19.43,19.49,19.4,19.48,81318.0,17.4171,17.4709,17.3902,17.4619,81318.0
2020-08-06 09:45:00,19.48,19.57,19.46,19.57,120361.0,17.4619,17.5426,17.444,17.5426,120361.0
2020-08-06 09:50:00,19.57,19.6,19.54,19.55,110570.0,17.5426,17.5695,17.5157,17.5247,110570.0
2020-08-06 09:55:00,19.54,19.56,19.51,19.53,85308.0,17.5157,17.5337,17.4888,17.5068,85308.0
2020-08-06 10:00:00,19.52,19.61,19.52,19.58,58609.0,17.4978,17.5785,17.4978,17.5516,58609.0
2020-08-06 10:05:00,19.58,19.59,19.42,19.47,77061.0,17.5516,17.5606,17.4082,17.453,77061.0
2020-08-06 10:10:00,19.47,19.57,19.45,19.54,46045.0,17.453,17.5426,17.4351,17.5157,46045.0
2020-08-06 10:15:00,19.54,19.54,19.47,19.48,103177.0,17.5157,17.5157,17.453,17.4619,103177.0
2020-08-06 10:20:00,19.47,19.55,19.47,19.54,40505.0,17.453,17.5247,17.453,17.5157,40505.0
2020-08-06 10:25:00,19.53,19.59,19.5,19.56,35534.0,17.5068,17.5606,17.4799,17.5337,35534.0
2020-08-06 10:30:00,19.56,19.68,19.56,19.68,118934.0,17.5337,17.6412,17.5337,17.6412,118934.0
2020-08-06 10:35:00,19.68,19.69,19.6,19.62,101091.0,17.6412,17.6502,17.5695,17.5874,101091.0
2020-08-06 10:40:00,19.61,19.61,19.49,19.5,76112.0,17.5785,17.5785,17.4709,17.4799,76112.0
2020-08-06 10:45:00,19.5,19.57,19.5,19.52,31525.0,17.4799,17.5426,17.4799,17.4978,31525.0
2020-08-06 10:50:00,19.51,19.51,19.45,19.5,35578.0,17.4888,17.4888,17.4351,17.4799,35578.0
2020-08-06 10:55:00,19.51,19.51,19.46,19.47,30401.0,17.4888,17.4888,17.444,17.453,30401.0
2020-08-06 11:00:00,19.46,19.47,19.38,19.4,111762.0,17.444,17.453,17.3723,17.3902,111762.0
2020-08-06 11:05:00,19.4,19.41,19.37,19.39,24480.0,17.3902,17.3992,17.3633,17.3813,24480.0
2020-08-06 11:10:00,19.39,19.41,19.35,19.36,41078.0,17.3813,17.3992,17.3454,17.3544,41078.0
2020-08-06 11:15:00,19.37,19.39,19.33,19.35,49590.0,17.3633,17.3813,17.3275,17.3454,49590.0
2020-08-06 11:20:00,19.35,19.37,19.31,19.34,72213.0,17.3454,17.3633,17.3096,17.3365,72213.0
2020-08-06 11:25:00,19.34,19.36,19.3,19.35,44230.0,17.3365,17.3544,17.3006,17.3454,44230.0
2020-08-06 11:30:00,19.35,19.36,19.31,19.36,68536.0,17.3454,17.3544,17.3096,17.3544,68536.0
2020-08-06 11:35:00,19.35,19.38,19.35,19.36,33128.0,17.3454,17.3723,17.3454,17.3544,33128.0
2020-08-06 11:40:00,19.36,19.37,19.3,19.31,44258.0,17.3544,17.3633,17.3006,17.3096,44258.0
2020-08-06 11:45:00,19.31,19.35,19.29,19.35,31631.0,17.3096,17.3454,17.2916,17.3454,31631.0
2020-08-06 11:50:00,19.34,19.36,19.34,19.36,45341.0,17.3365,17.3544,17.3365,17.3544,45341.0
2020-08-06 11:55:00,19.35,19.42,19.35,19.42,40297.0,17.3454,17.4082,17.3454,17.4082,40297.0
2020-08-06 12:00:00,19.42,19.43,19.37,19.37,32381.0,17.4082,17.4171,17.3633,17.3633,32381.0
2020-08-06 12:05:00,19.37,19.38,19.3,19.32,50080.0,17.3633,17.3723,17.3006,17.3185,50080.0
2020-08-06 12:10:00,19.32,19.33,19.29,19.3,36244.0,17.3185,17.3275,17.2916,17.3006,36244.0
2020-08-06 12:15:00,19.31,19.33,19.28,19.29,34283.0,17.3096,17.3275,17.2827,17.2916,34283.0
2020-08-06 12:20:00,19.29,19.29,19.26,19.27,30749.0,17.2916,17.2916,17.2647,17.2737,30749.0
2020-08-06 12:25:00,19.27,19.33,19.27,19.33,20888.0,17.2737,17.3275,17.2737,17.3275,20888.0
2020-08-06 12:30:00,19.33,19.33,19.29,19.3,43963.0,17.3275,17.3275,17.2916,17.3006,43963.0
2020-08-06 12:35:00,19.3,19.31,19.26,19.27,36006.0,17.3006,17.3096,17.2647,17.2737,36006.0
2020-08-06 12:40:00,19.27,19.29,19.25,19.27,49998.0,17.2737,17.2916,17.2558,17.2737,49998.0
2020-08-06 12:45:00,19.27,19.27,19.21,19.23,46842.0,17.2737,17.2737,17.2199,17.2378,46842.0
2020-08-06 12:50:00,19.23,19.24,19.21,19.23,51642.0,17.2378,17.2468,17.2199,17.2378,51642.0
2020-08-06 12:55:00,19.23,19.27,19.22,19.27,34942.0,17.2378,17.2737,17.2289,17.2737,34942.0
2020-08-06 13:00:00,19.27,19.32,19.27,19.29,80414.0,17.2737,17.3185,17.2737,17.2916,80414.0
2020-08-06 13:05:00,19.29,19.31,19.27,19.3,16545.0,17.2916,17.3096,17.2737,17.3006,16545.0
2020-08-06 13:10:00,19.29,19.31,19.29,19.31,33410.0,17.2916,17.3096,17.2916,17.3096,33410.0
2020-08-06 13:15:00,19.31,19.33,19.29,19.3,36608.0,17.3096,17.3275,17.2916,17.3006,36608.0
2020-08-06 13:20:00,19.3,19.31,19.29,19.3,30391.0,17.3006,17.3096,17.2916,17.3006,30391.0
2020-08-06 13:25:00,19.3,19.37,19.29,19.36,44993.0,17.3006,17.3633,17.2916,17.3544,44993.0
2020-08-06 13:30:00,19.35,19.36,19.32,19.34,41211.0,17.3454,17.3544,17.3185,17.3365,41211.0
2020-08-06 13:35:00,19.33,19.34,19.31,19.32,24821.0,17.3275,17.3365,17.3096,17.3185,24821.0
2020-08-06 13:40:00,19.32,19.34,19.31,19.34,25566.0,17.3185,17.3365,17.3096,17.3365,25566.0
2020-08-06 13:45:00,19.33,19.35,19.32,19.34,35352.0,17.3275,17.3454,17.3185,17.3365,35352.0
2020-08-06 13:50:00,19.33,19.33,19.29,19.3,29884.0,17.3275,17.3275,17.2916,17.3006,29884.0
2020-08-06 13:55:00,19.3,19.3,19.25,19.25,32324.0,17.3006,17.3006,17.2558,17.2558,32324.0
2020-08-06 14:00:00,19.25,19.31,19.25,19.28,48846.0,17.2558,17.3096,17.2558,17.2827,48846.0
2020-08-06 14:05:00,19.29,19.3,19.26,19.28,49708.0,17.2916,17.3006,17.2647,17.2827,49708.0
2020-08-06 14:10:00,19.27,19.33,19.27,19.32,44232.0,17.2737,17.3275,17.2737,17.3185,44232.0
2020-08-06 14:15:00,19.33,19.33,19.29,19.31,88763.0,17.3275,17.3275,17.2916,17.3096,88763.0
2020-08-06 14:20:00,19.3,19.33,19.3,19.32,37909.0,17.3006,17.3275,17.3006,17.3185,37909.0
2020-08-06 14:25:00,19.31,19.35,19.31,19.34,58055.0,17.3096,17.3454,17.3096,17.3365,58055.0
2020-08-06 14:30:00,19.33,19.34,19.3,19.31,59218.0,17.3275,17.3365,17.3006,17.3096,59218.0
2020-08-06 14:35:00,19.32,19.33,19.31,19.32,33155.0,17.3185,17.3275,17.3096,17.3185,33155.0
2020-08-06 14:40:00,19.32,19.36,19.3,19.36,40263.0,17.3185,17.3544,17.3006,17.3544,40263.0
2020-08-06 14:45:00,19.36,19.38,19.34,19.37,74794.0,17.3544,17.3723,17.3365,17.3633,74794.0
2020-08-06 14:50:00,19.38,19.41,19.36,19.36,57362.0,17.3723,17.3992,17.3544,17.3544,57362.0
2020-08-06 14:55:00,19.36,19.37,19.34,19.37,62692.0,17.3544,17.3633,17.3365,17.3633,62692.0
2020-08-06 15:00:00,19.36,19.37,19.33,19.33,62023.0,17.3544,17.3633,17.3275,17.3275,62023.0
2020-08-06 15:05:00,19.33,19.33,19.3,19.31,76847.0,17.3275,17.3275,17.3006,17.3096,76847.0
2020-08-06 15:10:00,19.31,19.32,19.28,19.29,34506.0,17.3096,17.3185,17.2827,17.2916,34506.0
2020-08-06 15:15:00,19.3,19.33,19.29,19.33,55649.0,17.3006,17.3275,17.2916,17.3275,55649.0
2020-08-06 15:20:00,19.33,19.33,19.29,19.3,41476.0,17.3275,17.3275,17.2916,17.3006,41476.0
2020-08-06 15:25:00,19.29,19.33,19.28,19.33,51007.0,17.2916,17.3275,17.2827,17.3275,51007.0
2020-08-06 15:30:00,19.32,19.34,19.28,19.3,88078.0,17.3185,17.3365,17.2827,17.3006,88078.0
2020-08-06 15:35:00,19.29,19.33,19.29,19.32,80948.0,17.2916,17.3275,17.2916,17.3185,80948.0
2020-08-06 15:40:00,19.31,19.32,19.28,19.28,97840.0,17.3096,17.3185,17.2827,17.2827,97840.0
2020-08-06 15:45:00,19.28,19.29,19.24,19.26,133604.0,17.2827,17.2916,17.2468,17.2647,133604.0
2020-08-06 15:50:00,19.25,19.31,19.25,19.3,106569.0,17.2558,17.3096,17.2558,17.3006,106569.0
2020-08-06 15:55:00,19.3,19.36,19.29,19.31,738194.0,17.3006,17.3544,17.2916,17.3096,738194.0
2020-08-07 09:30:00,19.19,19.19,19.02,19.14,321343.0,17.202,17.202,17.0496,17.1572,321343.0
2020-08-07 09:35:00,19.14,19.16,19.06,19.14,165373.0,17.1572,17.1751,17.0855,17.1572,165373.0
2020-08-07 09:40:00,19.13,19.21,19.11,19.16,141990.0,17.1482,17.2199,17.1303,17.1751,141990.0
2020-08-07 09:45:00,19.16,19.2,19.15,19.16,84758.0,17.1751,17.211,17.1661,17.1751,84758.0
2020-08-07 09:50:00,19.16,19.21,19.12,19.2,69905.0,17.1751,17.2199,17.1392,17.211,69905.0
2020-08-07 09:55:00,19.2,19.28,19.19,19.26,73891.0,17.211,17.2827,17.202,17.2647,73891.0
2020-08-07 10:00:00,19.27,19.3,19.25,19.28,54734.0,17.2737,17.3006,17.2558,17.2827,54734.0
2020-08-07 10:05:00,19.28,19.31,19.25,19.29,88011.0,17.2827,17.3096,17.2558,17.2916,88011.0
2020-08-07 10:10:00,19.3,19.34,19.29,19.34,54285.0,17.3006,17.3365,17.2916,17.3365,54285.0
2020-08-07 10:15:00,19.33,19.33,19.26,19.26,35036.0,17.3275,17.3275,17.2647,17.2647,35036.0
2020-08-07 10:20:00,19.26,19.27,19.2,19.26,46993.0,17.2647,17.2737,17.211,17.2647,46993.0
2020-08-07 10:25:00,19.26,19.32,19.25,19.32,38965.0,17.2647,17.3185,17.2558,17.3185,38965.0
2020-08-07 10:30:00,19.31,19.39,19.3,19.37,102587.0,17.3096,17.3813,17.3006,17.3633,102587.0
2020-08-07 10:35:00,19.36,19.37,19.31,19.35,58589.0,17.3544,17.3633,17.3096,17.3454,58589.0
2020-08-07 10:40:00,19.35,19.36,19.3,19.32,59594.0,17.3454,17.3544,17.3006,17.3185,59594.0
2020-08-07 10:45:00,19.32,19.34,19.25,19.26,34551.0,17.3185,17.3365,17.2558,17.2647,34551.0
2020-08-07 10:50:00,19.26,19.28,19.21,19.22,44781.0,17.2647,17.2827,17.2199,17.2289,44781.0
2020-08-07 10:55:00,19.22,19.24,19.18,19.23,46015.0,17.2289,17.2468,17.193,17.2378,46015.0
2020-08-07 11:00:00,19.23,19.27,19.21,19.26,50396.0,17.2378,17.2737,17.2199,17.2647,50396.0
2020-08-07 11:05:00,19.26,19.29,19.25,19.28,33089.0,17.2647,17.2916,17.2558,17.2827,33089.0
2020-08-07 11:10:00,19.28,19.3,19.24,19.25,35081.0,17.2827,17.3006,17.2468,17.2558,35081.0
2020-08-07 11:15:00,19.24,19.25,19.2,19.21,63668.0,17.2468,17.2558,17.211,17.2199,63668.0
2020-08-07 11:20:00,19.22,19.25,19.2,19.22,62406.0,17.2289,17.2558,17.211,17.2289,62406.0
2020-08-07 11:25:00,19.23,19.23,19.17,19.18,56344.0,17.2378,17.2378,17.1841,17.193,56344.0
2020-08-07 11:30:00,19.19,19.19,19.14,19.16,69492.0,17.202,17.202,17.1572,17.1751,69492.0
2020-08-07 11:35:00,19.16,19.18,19.12,19.14,46667.0,17.1751,17.193,17.1392,17.1572,46667.0
2020-08-07 11:40:00,19.15,19.17,19.13,19.14,39493.0,17.1661,17.1841,17.1482,17.1572,39493.0
2020-08-07 11:45:00,19.14,19.14,19.08,19.09,35159.0,17.1572,17.1572,17.1034,17.1124,35159.0
2020-08-07 11:50:00,19.09,19.1,19.05,19.07,66166.0,17.1124,17.1213,17.0765,17.0944,66166.0
2020-08-07 11:55:00,19.07,19.07,19.05,19.05,46397.0,17.0944,17.0944,17.0765,17.0765,46397.0
2020-08-07 12:00:00,19.04,19.09,19.03,19.09,72077.0,17.0675,17.1124,17.0586,17.1124,72077.0
2020-08-07 12:05:00,19.09,19.1,19.07,19.1,52210.0,17.1124,17.1213,17.0944,17.1213,52210.0
2020-08-07 12:10:00,19.09,19.11,19.08,19.09,36500.0,17.1124,17.1303,17.1034,17.1124,36500.0
2020-08-07 12:15:00,19.09,19.11,19.06,19.08,42203.0,17.1124,17.1303,17.0855,17.1034,42203.0
2020-08-07 12:20:00,19.09,19.12,19.08,19.11,34233.0,17.1124,17.1392,17.1034,17.1303,34233.0
2020-08-07 12:25:00,19.1,19.16,19.1,19.15,42003.0,17.1213,17.1751,17.1213,17.1661,42003.0
2020-08-07 12:30:00,19.14,19.18,19.14,19.16,38392.0,17.1572,17.193,17.1572,17.1751,38392.0
2020-08-07 12:35:00,19.15,19.17,19.14,19.16,38334.0,17.1661,17.1841,17.1572,17.1751,38334.0
2020-08-07 12:40:00,19.16,19.2,19.15,19.2,34713.0,17.1751,17.211,17.1661,17.211,34713.0
2020-08-07 12:45:00,19.2,19.23,19.19,19.23,52044.0,17.211,17.2378,17.202,17.2378,52044.0
2020-08-07 12:50:00,19.22,19.24,19.21,19.23,34246.0,17.2289,17.2468,17.2199,17.2378,34246.0
2020-08-07 12:55:00,19.23,19.26,19.21,19.26,42848.0,17.2378,17.2647,17.2199,17.2647,42848.0
2020-08-07 13:00:00,19.26,19.29,19.24,19.25,84107.0,17.2647,17.2916,17.2468,17.2558,84107.0
2020-08-07 13:05:00,19.26,19.26,19.2,19.21,32689.0,17.2647,17.2647,17.211,17.2199,32689.0
2020-08-07 13:10:00,19.2,19.25,19.18,19.25,30675.0,17.211,17.2558,17.193,17.2558,30675.0
2020-08-07 13:15:00,19.23,19.29,19.23,19.29,40058.0,17.2378,17.2916,17.2378,17.2916,40058.0
2020-08-07 13:20:00,19.29,19.32,19.29,19.32,46308.0,17.2916,17.3185,17.2916,17.3185,46308.0
2020-08-07 13:25:00,19.32,19.33,19.3,19.32,35391.0,17.3185,17.3275,17.3006,17.3185,35391.0
2020-08-07 13:30:00,19.32,19.35,19.32,19.33,39047.0,17.3185,17.3454,17.3185,17.3275,39047.0
2020-08-07 13:35:00,19.33,19.34,19.31,19.33,51464.0,17.3275,17.3365,17.3096,17.3275,51464.0
2020-08-07 13:40:00,19.33,19.35,19.32,19.33,34934.0,17.3275,17.3454,17.3185,17.3275,34934.0
2020-08-07 13:45:00,19.34,19.36,19.33,19.33,80790.0,17.3365,17.3544,17.3275,17.3275,80790.0
2020-08-07 13:50:00,19.34,19.34,19.31,19.33,39601.0,17.3365,17.3365,17.3096,17.3275,39601.0
2020-08-07 13:55:00,19.33,19.36,19.33,19.36,49584.0,17.3275,17.3544,17.3275,17.3544,49584.0
2020-08-07 14:00:00,19.36,19.38,19.35,19.37,50574.0,17.3544,17.3723,17.3454,17.3633,50574.0
2020-08-07 14:05:00,19.37,19.37,19.29,19.3,35230.0,17.3633,17.3633,17.2916,17.3006,35230.0
2020-08-07 14:10:00,19.3,19.37,19.3,19.37,35123.0,17.3006,17.3633,17.3006,17.3633,35123.0
2020-08-07 14:15:00,19.36,19.39,19.36,19.37,70725.0,17.3544,17.3813,17.3544,17.3633,70725.0
2020-08-07 14:20:00,19.36,19.42,19.34,19.34,145123.0,17.3544,17.4082,17.3365,17.3365,145123.0
2020-08-07 14:25:00,19.34,19.4,19.3,19.38,241782.0,17.3365,17.3902,17.3006,17.3723,241782.0
2020-08-07 14:30:00,19.38,19.42,19.36,19.42,49102.0,17.3723,17.4082,17.3544,17.4082,49102.0
2020-08-07 14:35:00,19.42,19.45,19.41,19.44,62249.0,17.4082,17.4351,17.3992,17.4261,62249.0
2020-08-07 14:40:00,19.43,19.44,19.39,19.43,77970.0,17.4171,17.4261,17.3813,17.4171,77970.0
2020-08-07 14:45:00,19.43,19.44,19.4,19.43,66877.0,17.4171,17.4261,17.3902,17.4171,66877.0
2020-08-07 14:50:00,19.42,19.43,19.41,19.43,43145.0,17.4082,17.4171,17.3992,17.4171,43145.0
2020-08-07 14:55:00,19.43,19.47,19.42,19.47,76811.0,17.4171,17.453,17.4082,17.453,76811.0
2020-08-07 15:00:00,19.46,19.48,19.45,19.48,58310.0,17.444,17.4619,17.4351,17.4619,58310.0
2020-08-07 15:05:00,19.47,19.5,19.46,19.48,50719.0,17.453,17.4799,17.444,17.4619,50719.0
2020-08-07 15:10:00,19.48,19.5,19.42,19.45,84595.0,17.4619,17.4799,17.4082,17.4351,84595.0
2020-08-07 15:15:00,19.45,19.5,19.44,19.5,60567.0,17.4351,17.4799,17.4261,17.4799,60567.0
2020-08-07 15:20:00,19.5,19.51,19.48,19.51,56758.0,17.4799,17.4888,17.4619,17.4888,56758.0
2020-08-07 15:25:00,19.51,19.53,19.5,19.51,63545.0,17.4888,17.5068,17.4799,17.4888,63545.0
2020-08-07 15:30:00,19.51,19.53,19.47,19.52,88063.0,17.4888,17.5068,17.453,17.4978,88063.0
2020-08-07 15:35:00,19.52,19.55,19.5,19.53,103402.0,17.4978,17.5247,17.4799,17.5068,103402.0
2020-08-07 15:40:00,19.53,19.59,19.52,19.59,155405.0,17.5068,17.5606,17.4978,17.5606,155405.0
2020-08-07 15:45:00,19.59,19.63,19.56,19.63,164721.0,17.5606,17.5964,17.5337,17.5964,164721.0
2020-08-07 15:50:00,19.64,19.65,19.6,19.61,283082.0,17.6054,17.6143,17.5695,17.5785,283082.0
2020-08-07 15:55:00,19.61,19.64,19.6,19.63,376036.0,17.5785,17.6054,17.5695,17.5964,376036.0
2020-08-10 09:30:00,19.56,19.72,19.48,19.72,618532.0,17.5337,17.6771,17.4619,17.6771,618532.0
2020-08-10 09:35:00,19.71,19.73,19.52,19.62,183632.0,17.6681,17.6861,17.4978,17.5874,183632.0
2020-08-10 09:40:00,19.63,19.69,19.62,19.69,78580.0,17.5964,17.6502,17.5874,17.6502,78580.0
2020-08-10 09:45:00,19.69,19.84,19.68,19.84,116086.0,17.6502,17.7847,17.6412,17.7847,116086.0
2020-08-10 09:50:00,19.84,19.9,19.83,19.88,130968.0,17.7847,17.8384,17.7757,17.8205,130968.0
2020-08-10 09:55:00,19.88,19.96,19.88,19.94,136672.0,17.8205,17.8922,17.8205,17.8743,136672.0
2020-08-10 10:00:00,19.95,19.97,19.86,19.91,115495.0,17.8833,17.9012,17.8026,17.8474,115495.0
2020-08-10 10:05:00,19.92,19.98,19.89,19.96,64849.0,17.8564,17.9102,17.8295,17.8922,64849.0
2020-08-10 10:10:00,19.97,20.13,19.96,20.13,331338.0,17.9012,18.0446,17.8922,18.0446,331338.0
2020-08-10 10:15:00,20.13,20.2,20.1,20.2,172693.0,18.0446,18.1074,18.0177,18.1074,172693.0
2020-08-10 10:20:00,20.2,20.26,20.2,20.22,264675.0,18.1074,18.1611,18.1074,18.1253,264675.0
2020-08-10 10:25:00,20.22,20.32,20.22,20.3,172472.0,18.1253,18.2149,18.1253,18.197,172472.0
2020-08-10 10:30:00,20.31,20.33,20.25,20.25,124070.0,18.206,18.2239,18.1522,18.1522,124070.0
2020-08-10 10:35:00,20.26,20.38,20.26,20.33,179510.0,18.1611,18.2687,18.1611,18.2239,179510.0
2020-08-10 10:40:00,20.34,20.39,20.29,20.37,111112.0,18.2329,18.2777,18.188,18.2597,111112.0
2020-08-10 10:45:00,20.37,20.38,20.31,20.36,265930.0,18.2597,18.2687,18.206,18.2508,265930.0
2020-08-10 10:50:00,20.36,20.36,20.29,20.31,177479.0,18.2508,18.2508,18.188,18.206,177479.0
2020-08-10 10:55:00,20.32,20.36,20.21,20.21,104906.0,18.2149,18.2508,18.1163,18.1163,104906.0
2020-08-10 11:00:00,20.21,20.23,20.17,20.2,121777.0,18.1163,18.1343,18.0805,18.1074,121777.0
2020-08-10 11:05:00,20.2,20.23,20.15,20.15,46842.0,18.1074,18.1343,18.0625,18.0625,46842.0
2020-08-10 11:10:00,20.15,20.16,20.1,20.14,63924.0,18.0625,18.0715,18.0177,18.0536,63924.0
2020-08-10 11:15:00,20.15,20.16,20.05,20.09,63036.0,18.0625,18.0715,17.9729,18.0088,63036.0
2020-08-10 11:20:00,20.09,20.11,20.04,20.07,61544.0,18.0088,18.0267,17.9639,17.9908,61544.0
2020-08-10 11:25:00,20.07,20.1,20.01,20.07,162617.0,17.9908,18.0177,17.937,17.9908,162617.0
2020-08-10 11:30:00,20.07,20.12,20.0,20.11,105800.0,17.9908,18.0356,17.9281,18.0267,105800.0
2020-08-10 11:35:00,20.1,20.11,20.05,20.07,89934.0,18.0177,18.0267,17.9729,17.9908,89934.0
2020-08-10 11:40:00,20.07,20.11,20.06,20.09,83483.0,17.9908,18.0267,17.9819,18.0088,83483.0
2020-08-10 11:45:00,20.09,20.13,20.07,20.07,74941.0,18.0088,18.0446,17.9908,17.9908,74941.0
2020-08-10 11:50:00,20.07,20.11,20.06,20.08,79947.0,17.9908,18.0267,17.9819,17.9998,79947.0
2020-08-10 11:55:00,20.08,20.14,20.08,20.14,97709.0,17.9998,18.0536,17.9998,18.0536,97709.0
2020-08-10 12:00:00,20.13,20.16,20.11,20.15,83714.0,18.0446,18.0715,18.0267,18.0625,83714.0
2020-08-10 12:05:00,20.15,20.19,20.14,20.17,103153.0,18.0625,18.0984,18.0536,18.0805,103153.0
2020-08-10 12:10:00,20.17,20.19,20.15,20.17,36189.0,18.0805,18.0984,18.0625,18.0805,36189.0
2020-08-10 12:15:00,20.17,20.2,20.16,20.16,27326.0,18.0805,18.1074,18.0715,18.0715,27326.0
2020-08-10 12:20:00,20.16,20.2,20.16,20.17,32276.0,18.0715,18.1074,18.0715,18.0805,32276.0
2020-08-10 12:25:00,20.16,20.21,20.16,20.21,42545.0,18.0715,18.1163,18.0715,18.1163,42545.0
2020-08-10 12:30:00,20.2,20.26,20.18,20.26,63795.0,18.1074,18.1611,18.0894,18.1611,63795.0
2020-08-10 12:35:00,20.26,20.26,20.2,20.21,81813.0,18.1611,18.1611,18.1074,18.1163,81813.0
2020-08-10 12:40:00,20.21,20.25,20.2,20.23,52887.0,18.1163,18.1522,18.1074,18.1343,52887.0
2020-08-10 12:45:00,20.24,20.24,20.2,20.2,77801.0,18.1432,18.1432,18.1074,18.1074,77801.0
2020-08-10 12:50:00,20.2,20.21,20.19,20.2,15857.0,18.1074,18.1163,18.0984,18.1074,15857.0
2020-08-10 12:55:00,20.21,20.25,20.2,20.23,102791.0,18.1163,18.1522,18.1074,18.1343,102791.0
2020-08-10 13:00:00,20.23,20.26,20.22,20.24,59832.0,18.1343,18.1611,18.1253,18.1432,59832.0
2020-08-10 13:05:00,20.24,20.25,20.23,20.24,43210.0,18.1432,18.1522,18.1343,18.1432,43210.0
2020-08-10 13:10:00,20.23,20.24,20.13,20.14,58226.0,18.1343,18.1432,18.0446,18.0536,58226.0
2020-08-10 13:15:00,20.14,20.15,20.11,20.12,59855.0,18.0536,18.0625,18.0267,18.0356,59855.0
2020-08-10 13:20:00,20.12,20.14,20.11,20.13,41560.0,18.0356,18.0536,18.0267,18.0446,41560.0
2020-08-10 13:25:00,20.13,20.17,20.09,20.16,82671.0,18.0446,18.0805,18.0088,18.0715,82671.0
2020-08-10 13:30:00,20.16,20.18,20.14,20.14,42913.0,18.0715,18.0894,18.0536,18.0536,42913.0
2020-08-10 13:35:00,20.14,20.18,20.14,20.17,45814.0,18.0536,18.0894,18.0536,18.0805,45814.0
2020-08-10 13:40:00,20.17,20.17,20.15,20.17,20902.0,18.0805,18.0805,18.0625,18.0805,20902.0
2020-08-10 13:45:00,20.16,20.18,20.14,20.17,53312.0,18.0715,18.0894,18.0536,18.0805,53312.0
2020-08-10 13:50:00,20.17,20.19,20.16,20.17,45610.0,18.0805,18.0984,18.0715,18.0805,45610.0
2020-08-10 13:55:00,20.17,20.18,20.15,20.17,35531.0,18.0805,18.0894,18.0625,18.0805,35531.0
2020-08-10 14:00:00,20.17,20.21,20.17,20.18,162745.0,18.0805,18.1163,18.0805,18.0894,162745.0
2020-08-10 14:05:00,20.18,20.2,20.17,20.2,54451.0,18.0894,18.1074,18.0805,18.1074,54451.0
2020-08-10 14:10:00,20.2,20.23,20.18,20.22,50221.0,18.1074,18.1343,18.0894,18.1253,50221.0
2020-08-10 14:15:00,20.23,20.28,20.22,20.28,46077.0,18.1343,18.1791,18.1253,18.1791,46077.0
2020-08-10 14:20:00,20.27,20.28,20.2,20.2,93181.0,18.1701,18.1791,18.1074,18.1074,93181.0
2020-08-10 14:25:00,20.2,20.25,20.19,20.24,61773.0,18.1074,18.1522,18.0984,18.1432,61773.0
2020-08-10 14:30:00,20.25,20.25,20.21,20.24,104462.0,18.1522,18.1522,18.1163,18.1432,104462.0
2020-08-10 14:35:00,20.24,20.25,20.2,20.21,40470.0,18.1432,18.1522,18.1074,18.1163,40470.0
2020-08-10 14:40:00,20.21,20.22,20.2,20.2,88358.0,18.1163,18.1253,18.1074,18.1074,88358.0
2020-08-10 14:45:00,20.2,20.23,20.19,20.23,105816.0,18.1074,18.1343,18.0984,18.1343,105816.0
2020-08-10 14:50:00,20.23,20.25,20.21,20.24,74325.0,18.1343,18.1522,18.1163,18.1432,74325.0
2020-08-10 14:55:00,20.25,20.26,20.23,20.23,95831.0,18.1522,18.1611,18.1343,18.1343,95831.0
2020-08-10 15:00:00,20.23,20.24,20.18,20.19,106696.0,18.1343,18.1432,18.0894,18.0984,106696.0
2020-08-10 15:05:00,20.19,20.21,20.18,20.2,79558.0,18.0984,18.1163,18.0894,18.1074,79558.0
2020-08-10 15:10:00,20.2,20.2,20.16,20.19,60653.0,18.1074,18.1074,18.0715,18.0984,60653.0
2020-08-10 15:15:00,20.18,20.19,20.15,20.17,126114.0,18.0894,18.0984,18.0625,18.0805,126114.0
2020-08-10 15:20:00,20.17,20.25,20.15,20.23,115848.0,18.0805,18.1522,18.0625,18.1343,115848.0
2020-08-10 15:25:00,20.23,20.26,20.23,20.25,79102.0,18.1343,18.1611,18.1343,18.1522,79102.0
2020-08-10 15:30:00,20.26,20.26,20.2,20.23,100780.0,18.1611,18.1611,18.1074,18.1343,100780.0
2020-08-10 15:35:00,20.23,20.26,20.22,20.23,145370.0,18.1343,18.1611,18.1253,18.1343,145370.0
2020-08-10 15:40:00,20.23,20.24,20.21,20.23,124357.0,18.1343,18.1432,18.1163,18.1343,124357.0
2020-08-10 15:45:00,20.24,20.29,20.23,20.23,147077.0,18.1432,18.188,18.1343,18.1343,147077.0
2020-08-10 15:50:00,20.23,20.29,20.22,20.27,278325.0,18.1343,18.188,18.1253,18.1701,278325.0
2020-08-10 15:55:00,20.26,20.28,20.19,20.23,624074.0,18.1611,18.1791,18.0984,18.1343,624074.0
2020-08-11 09:30:00,20.8,21.16,20.73,21.13,793237.0,18.6452,18.9679,18.5825,18.941,793237.0
2020-08-11 09:35:00,21.13,21.27,21.03,21.11,381357.0,18.941,19.0665,18.8514,18.9231,381357.0
2020-08-11 09:40:00,21.11,21.18,21.05,21.16,177741.0,18.9231,18.9858,18.8693,18.9679,177741.0
2020-08-11 09:45:00,21.16,21.16,20.87,20.87,167970.0,18.9679,18.9679,18.708,18.708,167970.0
2020-08-11 09:50:00,20.87,20.95,20.86,20.87,189945.0,18.708,18.7797,18.699,18.708,189945.0
2020-08-11 09:55:00,20.87,20.95,20.86,20.93,153585.0,18.708,18.7797,18.699,18.7617,153585.0
2020-08-11 10:00:00,20.94,21.02,20.89,20.99,246933.0,18.7707,18.8424,18.7259,18.8155,246933.0
2020-08-11 10:05:00,20.98,21.0,20.8,20.8,146898.0,18.8066,18.8245,18.6452,18.6452,146898.0
2020-08-11 10:10:00,20.81,20.83,20.73,20.79,164481.0,18.6542,18.6721,18.5825,18.6362,164481.0
2020-08-11 10:15:00,20.78,20.81,20.72,20.79,130462.0,18.6273,18.6542,18.5735,18.6362,130462.0
2020-08-11 10:20:00,20.79,20.8,20.67,20.71,123106.0,18.6362,18.6452,18.5287,18.5645,123106.0
2020-08-11 10:25:00,20.72,20.77,20.68,20.75,109756.0,18.5735,18.6183,18.5376,18.6004,109756.0
2020-08-11 10:30:00,20.74,20.86,20.73,20.85,86392.0,18.5914,18.699,18.5825,18.69,86392.0
2020-08-11 10:35:00,20.86,20.88,20.81,20.84,134893.0,18.699,18.7169,18.6542,18.6811,134893.0
2020-08-11 10:40:00,20.83,20.92,20.82,20.86,137983.0,18.6721,18.7528,18.6631,18.699,137983.0
2020-08-11 10:45:00,20.86,20.88,20.72,20.73,230403.0,18.699,18.7169,18.5735,18.5825,230403.0
2020-08-11 10:50:00,20.72,20.85,20.72,20.84,75598.0,18.5735,18.69,18.5735,18.6811,75598.0
2020-08-11 10:55:00,20.84,20.91,20.82,20.89,85661.0,18.6811,18.7438,18.6631,18.7259,85661.0
2020-08-11 11:00:00,20.89,20.91,20.86,20.87,94488.0,18.7259,18.7438,18.699,18.708,94488.0
2020-08-11 11:05:00,20.87,20.92,20.85,20.86,92358.0,18.708,18.7528,18.69,18.699,92358.0
2020-08-11 11:10:00,20.85,20.89,20.78,20.79,121675.0,18.69,18.7259,18.6273,18.6362,121675.0
2020-08-11 11:15:00,20.79,20.82,20.75,20.79,102869.0,18.6362,18.6631,18.6004,18.6362,102869.0
2020-08-11 11:20:00,20.79,20.79,20.71,20.71,54314.0,18.6362,18.6362,18.5645,18.5645,54314.0
2020-08-11 11:25:00,20.71,20.74,20.66,20.67,173045.0,18.5645,18.5914,18.5197,18.5287,173045.0
2020-08-11 11:30:00,20.67,20.68,20.62,20.66,194810.0,18.5287,18.5376,18.4838,18.5197,194810.0
2020-08-11 11:35:00,20.65,20.69,20.64,20.68,144876.0,18.5107,18.5466,18.5018,18.5376,144876.0
2020-08-11 11:40:00,20.67,20.78,20.66,20.75,126852.0,18.5287,18.6273,18.5197,18.6004,126852.0
2020-08-11 11:45:00,20.74,20.75,20.69,20.7,77352.0,18.5914,18.6004,18.5466,18.5556,77352.0
2020-08-11 11:50:00,20.71,20.76,20.7,20.73,69009.0,18.5645,18.6093,18.5556,18.5825,69009.0
2020-08-11 11:55:00,20.73,20.81,20.73,20.79,58333.0,18.5825,18.6542,18.5825,18.6362,58333.0
2020-08-11 12:00:00,20.8,20.81,20.74,20.75,193021.0,18.6452,18.6542,18.5914,18.6004,193021.0
2020-08-11 12:05:00,20.75,20.79,20.75,20.76,64337.0,18.6004,18.6362,18.6004,18.6093,64337.0
2020-08-11 12:10:00,20.75,20.76,20.7,20.72,94715.0,18.6004,18.6093,18.5556,18.5735,94715.0
2020-08-11 12:15:00,20.72,20.74,20.68,20.69,64093.0,18.5735,18.5914,18.5376,18.5466,64093.0
2020-08-11 12:20:00,20.7,20.71,20.68,20.69,80690.0,18.5556,18.5645,18.5376,18.5466,80690.0
2020-08-11 12:25:00,20.68,20.71,20.68,20.7,49293.0,18.5376,18.5645,18.5376,18.5556,49293.0
2020-08-11 12:30:00,20.7,20.71,20.63,20.64,52947.0,18.5556,18.5645,18.4928,18.5018,52947.0
2020-08-11 12:35:00,20.64,20.66,20.62,20.66,121648.0,18.5018,18.5197,18.4838,18.5197,121648.0
2020-08-11 12:40:00,20.66,20.67,20.57,20.6,115150.0,18.5197,18.5287,18.439,18.4659,115150.0
2020-08-11 12:45:00,20.6,20.62,20.57,20.58,61115.0,18.4659,18.4838,18.439,18.448,61115.0
2020-08-11 12:50:00,20.57,20.58,20.52,20.55,66189.0,18.439,18.448,18.3942,18.4211,66189.0
2020-08-11 12:55:00,20.55,20.57,20.53,20.57,55041.0,18.4211,18.439,18.4032,18.439,55041.0
2020-08-11 13:00:00,20.57,20.6,20.55,20.58,86385.0,18.439,18.4659,18.4211,18.448,86385.0
2020-08-11 13:05:00,20.58,20.58,20.55,20.57,50487.0,18.448,18.448,18.4211,18.439,50487.0
2020-08-11 13:10:00,20.57,20.6,20.54,20.6,41577.0,18.439,18.4659,18.4121,18.4659,41577.0
2020-08-11 13:15:00,20.59,20.61,20.58,20.6,46923.0,18.457,18.4749,18.448,18.4659,46923.0
2020-08-11 13:20:00,20.6,20.66,20.59,20.65,83363.0,18.4659,18.5197,18.457,18.5107,83363.0
2020-08-11 13:25:00,20.66,20.68,20.65,20.65,84190.0,18.5197,18.5376,18.5107,18.5107,84190.0
2020-08-11 13:30:00,20.66,20.68,20.64,20.65,130493.0,18.5197,18.5376,18.5018,18.5107,130493.0
2020-08-11 13:35:00,20.64,20.66,20.6,20.62,67826.0,18.5018,18.5197,18.4659,18.4838,67826.0
2020-08-11 13:40:00,20.61,20.66,20.61,20.64,42980.0,18.4749,18.5197,18.4749,18.5018,42980.0
2020-08-11 13:45:00,20.64,20.69,20.64,20.69,64532.0,18.5018,18.5466,18.5018,18.5466,64532.0
2020-08-11 13:50:00,20.69,20.72,20.68,20.71,49486.0,18.5466,18.5735,18.5376,18.5645,49486.0
2020-08-11 13:55:00,20.71,20.72,20.7,20.71,36523.0,18.5645,18.5735,18.5556,18.5645,36523.0
2020-08-11 14:00:00,20.71,20.74,20.7,20.74,81551.0,18.5645,18.5914,18.5556,18.5914,81551.0
2020-08-11 14:05:00,20.74,20.75,20.7,20.73,89205.0,18.5914,18.6004,18.5556,18.5825,89205.0
2020-08-11 14:10:00,20.73,20.75,20.71,20.75,48051.0,18.5825,18.6004,18.5645,18.6004,48051.0
2020-08-11 14:15:00,20.75,20.75,20.71,20.73,145390.0,18.6004,18.6004,18.5645,18.5825,145390.0
2020-08-11 14:20:00,20.72,20.75,20.71,20.73,68624.0,18.5735,18.6004,18.5645,18.5825,68624.0
2020-08-11 14:25:00,20.73,20.75,20.72,20.73,92022.0,18.5825,18.6004,18.5735,18.5825,92022.0
2020-08-11 14:30:00,20.74,20.77,20.73,20.75,91597.0,18.5914,18.6183,18.5825,18.6004,91597.0
2020-08-11 14:35:00,20.75,20.75,20.67,20.68,85989.0,18.6004,18.6004,18.5287,18.5376,85989.0
2020-08-11 14:40:00,20.68,20.71,20.65,20.71,120704.0,18.5376,18.5645,18.5107,18.5645,120704.0
2020-08-11 14:45:00,20.71,20.71,20.67,20.7,110509.0,18.5645,18.5645,18.5287,18.5556,110509.0
2020-08-11 14:50:00,20.7,20.77,20.69,20.76,56349.0,18.5556,18.6183,18.5466,18.6093,56349.0
2020-08-11 14:55:00,20.76,20.77,20.74,20.77,49680.0,18.6093,18.6183,18.5914,18.6183,49680.0
2020-08-11 15:00:00,20.76,20.79,20.72,20.73,124884.0,18.6093,18.6362,18.5735,18.5825,124884.0
2020-08-11 15:05:00,20.73,20.77,20.72,20.74,89049.0,18.5825,18.6183,18.5735,18.5914,89049.0
2020-08-11 15:10:00,20.73,20.79,20.71,20.74,98756.0,18.5825,18.6362,18.5645,18.5914,98756.0
2020-08-11 15:15:00,20.74,20.74,20.43,20.46,202981.0,18.5914,18.5914,18.3135,18.3404,202981.0
2020-08-11 15:20:00,20.46,20.49,20.38,20.39,116980.0,18.3404,18.3673,18.2687,18.2777,116980.0
2020-08-11 15:25:00,20.4,20.54,20.4,20.54,91452.0,18.2866,18.4121,18.2866,18.4121,91452.0
2020-08-11 15:30:00,20.54,20.59,20.48,20.5,191678.0,18.4121,18.457,18.3584,18.3763,191678.0
2020-08-11 15:35:00,20.5,20.55,20.44,20.5,140557.0,18.3763,18.4211,18.3225,18.3763,140557.0
2020-08-11 15:40:00,20.5,20.51,20.42,20.44,144924.0,18.3763,18.3852,18.3046,18.3225,144924.0
2020-08-11 15:45:00,20.44,20.47,20.3,20.31,265970.0,18.3225,18.3494,18.197,18.206,265970.0
2020-08-11 15:50:00,20.3,20.32,20.19,20.25,470156.0,18.197,18.2149,18.0984,18.1522,470156.0
2020-08-11 15:55:00,20.26,20.32,20.25,20.31,520073.0,18.1611,18.2149,18.1522,18.206,520073.0
2020-08-12 09:30:00,20.66,20.76,20.55,20.59,315722.0,18.5197,18.6093,18.4211,18.457,315722.0
2020-08-12 09:35:00,20.6,20.65,20.46,20.46,131225.0,18.4659,18.5107,18.3404,18.3404,131225.0
2020-08-12 09:40:00,20.46,20.56,20.41,20.55,127946.0,18.3404,18.4301,18.2956,18.4211,127946.0
2020-08-12 09:45:00,20.54,20.55,20.37,20.41,152638.0,18.4121,18.4211,18.2597,18.2956,152638.0
2020-08-12 09:50:00,20.41,20.41,20.17,20.19,273348.0,18.2956,18.2956,18.0805,18.0984,273348.0
2020-08-12 09:55:00,20.19,20.23,20.06,20.07,343066.0,18.0984,18.1343,17.9819,17.9908,343066.0
2020-08-12 10:00:00,20.07,20.08,19.93,20.02,553967.0,17.9908,17.9998,17.8653,17.946,553967.0
2020-08-12 10:05:00,20.02,20.05,19.93,19.94,792073.0,17.946,17.9729,17.8653,17.8743,792073.0
2020-08-12 10:10:00,19.93,19.97,19.81,19.82,621327.0,17.8653,17.9012,17.7578,17.7667,621327.0
2020-08-12 10:15:00,19.82,19.96,19.8,19.96,463761.0,17.7667,17.8922,17.7488,17.8922,463761.0
2020-08-12 10:20:00,19.95,20.06,19.94,20.02,290070.0,17.8833,17.9819,17.8743,17.946,290070.0
2020-08-12 10:25:00,20.03,20.04,19.98,20.02,292387.0,17.955,17.9639,17.9102,17.946,292387.0
2020-08-12 10:30:00,20.02,20.16,20.0,20.11,227688.0,17.946,18.0715,17.9281,18.0267,227688.0
2020-08-12 10:35:00,20.12,20.15,20.06,20.06,293386.0,18.0356,18.0625,17.9819,17.9819,293386.0
2020-08-12 10:40:00,20.07,20.13,20.06,20.13,121719.0,17.9908,18.0446,17.9819,18.0446,121719.0
2020-08-12 10:45:00,20.13,20.13,20.01,20.03,85260.0,18.0446,18.0446,17.937,17.955,85260.0
2020-08-12 10:50:00,20.03,20.13,20.02,20.11,189825.0,17.955,18.0446,17.946,18.0267,189825.0
2020-08-12 10:55:00,20.11,20.22,20.09,20.19,182243.0,18.0267,18.1253,18.0088,18.0984,182243.0
2020-08-12 11:00:00,20.18,20.27,20.13,20.23,135243.0,18.0894,18.1701,18.0446,18.1343,135243.0
2020-08-12 11:05:00,20.23,20.23,20.12,20.16,72504.0,18.1343,18.1343,18.0356,18.0715,72504.0
2020-08-12 11:10:00,20.15,20.15,20.1,20.14,97541.0,18.0625,18.0625,18.0177,18.0536,97541.0
2020-08-12 11:15:00,20.13,20.15,20.08,20.09,151251.0,18.0446,18.0625,17.9998,18.0088,151251.0
2020-08-12 11:20:00,20.08,20.11,20.05,20.07,84362.0,17.9998,18.0267,17.9729,17.9908,84362.0
2020-08-12 11:25:00,20.07,20.19,20.06,20.17,169217.0,17.9908,18.0984,17.9819,18.0805,169217.0
2020-08-12 11:30:00,20.17,20.25,20.16,20.24,231334.0,18.0805,18.1522,18.0715,18.1432,231334.0
2020-08-12 11:35:00,20.23,20.34,20.21,20.25,317882.0,18.1343,18.2329,18.1163,18.1522,317882.0
2020-08-12 11:40:00,20.25,20.28,20.22,20.23,125871.0,18.1522,18.1791,18.1253,18.1343,125871.0
2020-08-12 11:45:00,20.23,20.25,20.19,20.19,110690.0,18.1343,18.1522,18.0984,18.0984,110690.0
2020-08-12 11:50:00,20.19,20.21,20.08,20.09,75310.0,18.0984,18.1163,17.9998,18.0088,75310.0
2020-08-12 11:55:00,20.09,20.12,20.06,20.11,82653.0,18.0088,18.0356,17.9819,18.0267,82653.0
2020-08-12 12:00:00,20.1,20.18,20.09,20.18,328629.0,18.0177,18.0894,18.0088,18.0894,328629.0
2020-08-12 12:05:00,20.18,20.21,20.13,20.15,189066.0,18.0894,18.1163,18.0446,18.0625,189066.0
2020-08-12 12:10:00,20.14,20.18,20.07,20.08,256498.0,18.0536,18.0894,17.9908,17.9998,256498.0
2020-08-12 12:15:00,20.08,20.1,20.05,20.07,116943.0,17.9998,18.0177,17.9729,17.9908,116943.0
2020-08-12 12:20:00,20.07,20.09,20.03,20.04,137562.0,17.9908,18.0088,17.955,17.9639,137562.0
2020-08-12 12:25:00,20.04,20.1,20.03,20.09,105867.0,17.9639,18.0177,17.955,18.0088,105867.0
2020-08-12 12:30:00,20.09,20.09,20.06,20.09,71476.0,18.0088,18.0088,17.9819,18.0088,71476.0
2020-08-12 12:35:00,20.09,20.1,20.07,20.1,79708.0,18.0088,18.0177,17.9908,18.0177,79708.0
2020-08-12 12:40:00,20.1,20.12,20.07,20.09,436558.0,18.0177,18.0356,17.9908,18.0088,436558.0
2020-08-12 12:45:00,20.1,20.12,20.07,20.07,120634.0,18.0177,18.0356,17.9908,17.9908,120634.0
2020-08-12 12:50:00,20.07,20.07,20.01,20.02,66900.0,17.9908,17.9908,17.937,17.946,66900.0
2020-08-12 12:55:00,20.02,20.04,20.0,20.01,73233.0,17.946,17.9639,17.9281,17.937,73233.0
2020-08-12 13:00:00,20.01,20.04,19.98,20.0,113892.0,17.937,17.9639,17.9102,17.9281,113892.0
2020-08-12 13:05:00,20.0,20.0,19.94,19.95,80312.0,17.9281,17.9281,17.8743,17.8833,80312.0
2020-08-12 13:10:00,19.94,19.96,19.92,19.94,107231.0,17.8743,17.8922,17.8564,17.8743,107231.0
2020-08-12 13:15:00,19.94,19.97,19.93,19.96,71904.0,17.8743,17.9012,17.8653,17.8922,71904.0
2020-08-12 13:20:00,19.97,19.98,19.92,19.95,71446.0,17.9012,17.9102,17.8564,17.8833,71446.0
2020-08-12 13:25:00,19.95,20.0,19.94,19.98,96822.0,17.8833,17.9281,17.8743,17.9102,96822.0
2020-08-12 13:30:00,19.98,20.0,19.95,19.98,60925.0,17.9102,17.9281,17.8833,17.9102,60925.0
2020-08-12 13:35:00,19.98,20.05,19.96,20.05,42707.0,17.9102,17.9729,17.8922,17.9729,42707.0
2020-08-12 13:40:00,20.05,20.06,20.03,20.05,47977.0,17.9729,17.9819,17.955,17.9729,47977.0
2020-08-12 13:45:00,20.05,20.06,20.0,20.05,81278.0,17.9729,17.9819,17.9281,17.9729,81278.0
2020-08-12 13:50:00,20.04,20.12,20.03,20.11,194918.0,17.9639,18.0356,17.955,18.0267,194918.0
2020-08-12 13:55:00,20.11,20.18,20.11,20.18,107598.0,18.0267,18.0894,18.0267,18.0894,107598.0
2020-08-12 14:00:00,20.17,20.18,20.1,20.1,81804.0,18.0805,18.0894,18.0177,18.0177,81804.0
2020-08-12 14:05:00,20.1,20.15,20.09,20.14,37951.0,18.0177,18.0625,18.0088,18.0536,37951.0
2020-08-12 14:10:00,20.14,20.16,20.1,20.13,74767.0,18.0536,18.0715,18.0177,18.0446,74767.0
2020-08-12 14:15:00,20.13,20.14,20.11,20.13,38217.0,18.0446,18.0536,18.0267,18.0446,38217.0
2020-08-12 14:20:00,20.13,20.17,20.11,20.17,36382.0,18.0446,18.0805,18.0267,18.0805,36382.0
2020-08-12 14:25:00,20.17,20.17,20.14,20.15,61779.0,18.0805,18.0805,18.0536,18.0625,61779.0
2020-08-12 14:30:00,20.15,20.2,20.14,20.2,57720.0,18.0625,18.1074,18.0536,18.1074,57720.0
2020-08-12 14:35:00,20.2,20.22,20.14,20.14,73572.0,18.1074,18.1253,18.0536,18.0536,73572.0
2020-08-12 14:40:00,20.15,20.17,20.12,20.17,69401.0,18.0625,18.0805,18.0356,18.0805,69401.0
2020-08-12 14:45:00,20.17,20.21,20.16,20.21,74636.0,18.0805,18.1163,18.0715,18.1163,74636.0
2020-08-12 14:50:00,20.21,20.23,20.19,20.2,69298.0,18.1163,18.1343,18.0984,18.1074,69298.0
2020-08-12 14:55:00,20.21,20.24,20.2,20.23,61205.0,18.1163,18.1432,18.1074,18.1343,61205.0
2020-08-12 15:00:00,20.23,20.24,20.19,20.22,72004.0,18.1343,18.1432,18.0984,18.1253,72004.0
2020-08-12 15:05:00,20.21,20.25,20.21,20.22,59305.0,18.1163,18.1522,18.1163,18.1253,59305.0
2020-08-12 15:10:00,20.22,20.26,20.21,20.26,97259.0,18.1253,18.1611,18.1163,18.1611,97259.0
2020-08-12 15:15:00,20.25,20.29,20.24,20.27,85150.0,18.1522,18.188,18.1432,18.1701,85150.0
2020-08-12 15:20:00,20.27,20.3,20.26,20.27,108454.0,18.1701,18.197,18.1611,18.1701,108454.0
2020-08-12 15:25:00,20.28,20.29,20.23,20.28,94415.0,18.1791,18.188,18.1343,18.1791,94415.0
2020-08-12 15:30:00,20.28,20.28,20.21,20.25,90773.0,18.1791,18.1791,18.1163,18.1522,90773.0
2020-08-12 15:35:00,20.25,20.28,20.22,20.28,87754.0,18.1522,18.1791,18.1253,18.1791,87754.0
2020-08-12 15:40:00,20.28,20.3,20.25,20.27,125909.0,18.1791,18.197,18.1522,18.1701,125909.0
2020-08-12 15:45:00,20.28,20.33,20.26,20.29,184102.0,18.1791,18.2239,18.1611,18.188,184102.0
2020-08-12 15:50:00,20.3,20.34,20.27,20.32,266866.0,18.197,18.2329,18.1701,18.2149,266866.0
2020-08-12 15:55:00,20.32,20.37,20.3,20.36,536120.0,18.2149,18.2597,18.197,18.2508,536120.0
2020-08-13 09:30:00,20.29,20.29,19.96,20.14,465652.0,18.188,18.188,17.8922,18.0536,465652.0
2020-08-13 09:35:00,20.14,20.17,20.0,20.0,158295.0,18.0536,18.0805,17.9281,17.9281,158295.0
2020-08-13 09:40:00,20.0,20.04,19.93,19.95,247406.0,17.9281,17.9639,17.8653,17.8833,247406.0
2020-08-13 09:45:00,19.94,20.01,19.86,20.01,189695.0,17.8743,17.937,17.8026,17.937,189695.0
2020-08-13 09:50:00,20.01,20.11,19.96,20.11,223597.0,17.937,18.0267,17.8922,18.0267,223597.0
2020-08-13 09:55:00,20.11,20.14,20.05,20.11,148300.0,18.0267,18.0536,17.9729,18.0267,148300.0
2020-08-13 10:00:00,20.1,20.19,20.07,20.18,134320.0,18.0177,18.0984,17.9908,18.0894,134320.0
2020-08-13 10:05:00,20.18,20.19,20.07,20.09,65138.0,18.0894,18.0984,17.9908,18.0088,65138.0
2020-08-13 10:10:00,20.08,20.13,20.07,20.09,112118.0,17.9998,18.0446,17.9908,18.0088,112118.0
2020-08-13 10:15:00,20.09,20.12,20.06,20.1,82578.0,18.0088,18.0356,17.9819,18.0177,82578.0
2020-08-13 10:20:00,20.1,20.1,20.04,20.09,63909.0,18.0177,18.0177,17.9639,18.0088,63909.0
2020-08-13 10:25:00,20.09,20.15,20.07,20.08,103929.0,18.0088,18.0625,17.9908,17.9998,103929.0
2020-08-13 10:30:00,20.07,20.16,20.05,20.1,84951.0,17.9908,18.0715,17.9729,18.0177,84951.0
2020-08-13 10:35:00,20.1,20.12,20.03,20.06,59055.0,18.0177,18.0356,17.955,17.9819,59055.0
2020-08-13 10:40:00,20.06,20.07,19.99,20.01,59226.0,17.9819,17.9908,17.9191,17.937,59226.0
2020-08-13 10:45:00,20.0,20.03,19.96,19.96,61466.0,17.9281,17.955,17.8922,17.8922,61466.0
2020-08-13 10:50:00,19.96,19.99,19.94,19.98,60956.0,17.8922,17.9191,17.8743,17.9102,60956.0
2020-08-13 10:55:00,19.98,19.98,19.91,19.91,66429.0,17.9102,17.9102,17.8474,17.8474,66429.0
2020-08-13 11:00:00,19.91,19.92,19.82,19.83,74257.0,17.8474,17.8564,17.7667,17.7757,74257.0
2020-08-13 11:05:00,19.82,19.85,19.78,19.78,82427.0,17.7667,17.7936,17.7309,17.7309,82427.0
2020-08-13 11:10:00,19.79,19.82,19.77,19.81,88283.0,17.7398,17.7667,17.7219,17.7578,88283.0
2020-08-13 11:15:00,19.8,19.86,19.8,19.85,240380.0,17.7488,17.8026,17.7488,17.7936,240380.0
2020-08-13 11:20:00,19.85,19.87,19.83,19.86,40527.0,17.7936,17.8115,17.7757,17.8026,40527.0
2020-08-13 11:25:00,19.85,19.92,19.85,19.91,69124.0,17.7936,17.8564,17.7936,17.8474,69124.0
2020-08-13 11:30:00,19.91,19.91,19.85,19.85,74934.0,17.8474,17.8474,17.7936,17.7936,74934.0
2020-08-13 11:35:00,19.86,19.86,19.82,19.84,72989.0,17.8026,17.8026,17.7667,17.7847,72989.0
2020-08-13 11:40:00,19.84,19.92,19.84,19.89,69000.0,17.7847,17.8564,17.7847,17.8295,69000.0
2020-08-13 11:45:00,19.89,19.9,19.86,19.87,41263.0,17.8295,17.8384,17.8026,17.8115,41263.0
2020-08-13 11:50:00,19.87,19.9,19.85,19.89,34286.0,17.8115,17.8384,17.7936,17.8295,34286.0
2020-08-13 11:55:00,19.89,19.94,19.89,19.89,71689.0,17.8295,17.8743,17.8295,17.8295,71689.0
2020-08-13 12:00:00,19.9,19.93,19.88,19.9,49040.0,17.8384,17.8653,17.8205,17.8384,49040.0
2020-08-13 12:05:00,19.91,19.94,19.9,19.91,54590.0,17.8474,17.8743,17.8384,17.8474,54590.0
2020-08-13 12:10:00,19.91,19.91,19.89,19.89,30083.0,17.8474,17.8474,17.8295,17.8295,30083.0
2020-08-13 12:15:00,19.9,19.95,19.89,19.94,92070.0,17.8384,17.8833,17.8295,17.8743,92070.0
2020-08-13 12:20:00,19.94,19.97,19.93,19.97,34147.0,17.8743,17.9012,17.8653,17.9012,34147.0
2020-08-13 12:25:00,19.96,19.97,19.93,19.93,41801.0,17.8922,17.9012,17.8653,17.8653,41801.0
2020-08-13 12:30:00,19.94,19.95,19.93,19.94,32589.0,17.8743,17.8833,17.8653,17.8743,32589.0
2020-08-13 12:35:00,19.93,19.96,19.92,19.95,45423.0,17.8653,17.8922,17.8564,17.8833,45423.0
2020-08-13 12:40:00,19.96,19.96,19.92,19.93,41370.0,17.8922,17.8922,17.8564,17.8653,41370.0
2020-08-13 12:45:00,19.93,19.97,19.93,19.96,49294.0,17.8653,17.9012,17.8653,17.8922,49294.0
2020-08-13 12:50:00,19.95,19.97,19.95,19.96,34364.0,17.8833,17.9012,17.8833,17.8922,34364.0
2020-08-13 12:55:00,19.96,19.96,19.91,19.91,35695.0,17.8922,17.8922,17.8474,17.8474,35695.0
2020-08-13 13:00:00,19.92,19.94,19.91,19.92,32066.0,17.8564,17.8743,17.8474,17.8564,32066.0
2020-08-13 13:05:00,19.92,19.93,19.89,19.9,38135.0,17.8564,17.8653,17.8295,17.8384,38135.0
2020-08-13 13:10:00,19.89,19.92,19.89,19.91,48655.0,17.8295,17.8564,17.8295,17.8474,48655.0
2020-08-13 13:15:00,19.91,19.94,19.9,19.93,52461.0,17.8474,17.8743,17.8384,17.8653,52461.0
2020-08-13 13:20:00,19.93,19.94,19.88,19.89,52116.0,17.8653,17.8743,17.8205,17.8295,52116.0
2020-08-13 13:25:00,19.89,19.91,19.88,19.9,29388.0,17.8295,17.8474,17.8205,17.8384,29388.0
2020-08-13 13:30:00,19.91,19.91,19.85,19.86,54306.0,17.8474,17.8474,17.7936,17.8026,54306.0
2020-08-13 13:35:00,19.86,19.9,19.86,19.89,28281.0,17.8026,17.8384,17.8026,17.8295,28281.0
2020-08-13 13:40:00,19.88,19.89,19.85,19.87,41286.0,17.8205,17.8295,17.7936,17.8115,41286.0
2020-08-13 13:45:00,19.87,19.9,19.85,19.9,55174.0,17.8115,17.8384,17.7936,17.8384,55174.0
2020-08-13 13:50:00,19.9,19.9,19.85,19.87,43761.0,17.8384,17.8384,17.7936,17.8115,43761.0
2020-08-13 13:55:00,19.87,19.87,19.82,19.83,58068.0,17.8115,17.8115,17.7667,17.7757,58068.0
2020-08-13 14:00:00,19.83,19.9,19.81,19.89,75529.0,17.7757,17.8384,17.7578,17.8295,75529.0
2020-08-13 14:05:00,19.89,19.9,19.87,19.88,42770.0,17.8295,17.8384,17.8115,17.8205,42770.0
2020-08-13 14:10:00,19.88,19.89,19.85,19.89,46090.0,17.8205,17.8295,17.7936,17.8295,46090.0
2020-08-13 14:15:00,19.89,19.91,19.88,19.88,91320.0,17.8295,17.8474,17.8205,17.8205,91320.0
2020-08-13 14:20:00,19.88,19.9,19.87,19.88,45154.0,17.8205,17.8384,17.8115,17.8205,45154.0
2020-08-13 14:25:00,19.88,19.9,19.87,19.88,43600.0,17.8205,17.8384,17.8115,17.8205,43600.0
2020-08-13 14:30:00,19.88,19.9,19.85,19.86,60538.0,17.8205,17.8384,17.7936,17.8026,60538.0
2020-08-13 14:35:00,19.86,19.87,19.8,19.8,83750.0,17.8026,17.8115,17.7488,17.7488,83750.0
2020-08-13 14:40:00,19.81,19.85,19.81,19.84,50251.0,17.7578,17.7936,17.7578,17.7847,50251.0
2020-08-13 14:45:00,19.84,19.89,19.82,19.82,46405.0,17.7847,17.8295,17.7667,17.7667,46405.0
2020-08-13 14:50:00,19.82,19.83,19.75,19.77,107760.0,17.7667,17.7757,17.704,17.7219,107760.0
2020-08-13 14:55:00,19.78,19.81,19.73,19.76,95762.0,17.7309,17.7578,17.6861,17.7129,95762.0
2020-08-13 15:00:00,19.75,19.79,19.74,19.78,125519.0,17.704,17.7398,17.695,17.7309,125519.0
2020-08-13 15:05:00,19.77,19.8,19.75,19.79,57760.0,17.7219,17.7488,17.704,17.7398,57760.0
2020-08-13 15:10:00,19.79,19.82,19.77,19.82,61820.0,17.7398,17.7667,17.7219,17.7667,61820.0
2020-08-13 15:15:00,19.81,19.86,19.8,19.85,57271.0,17.7578,17.8026,17.7488,17.7936,57271.0
2020-08-13 15:20:00,19.85,19.92,19.85,19.92,132314.0,17.7936,17.8564,17.7936,17.8564,132314.0
2020-08-13 15:25:00,19.92,19.92,19.88,19.9,78595.0,17.8564,17.8564,17.8205,17.8384,78595.0
2020-08-13 15:30:00,19.9,19.91,19.88,19.89,80401.0,17.8384,17.8474,17.8205,17.8295,80401.0
2020-08-13 15:35:00,19.89,19.92,19.88,19.89,98410.0,17.8295,17.8564,17.8205,17.8295,98410.0
2020-08-13 15:40:00,19.89,19.91,19.86,19.87,177081.0,17.8295,17.8474,17.8026,17.8115,177081.0
2020-08-13 15:45:00,19.87,19.88,19.83,19.84,180597.0,17.8115,17.8205,17.7757,17.7847,180597.0
2020-08-13 15:50:00,19.84,19.92,19.84,19.89,181231.0,17.7847,17.8564,17.7847,17.8295,181231.0
2020-08-13 15:55:00,19.89,19.9,19.84,19.87,447985.0,17.8295,17.8384,17.7847,17.8115,447985.0
2020-08-14 09:30:00,19.67,19.79,19.59,19.79,274922.0,17.6323,17.7398,17.5606,17.7398,274922.0
2020-08-14 09:35:00,19.8,19.81,19.65,19.71,82395.0,17.7488,17.7578,17.6143,17.6681,82395.0
2020-08-14 09:40:00,19.72,19.75,19.67,19.71,70962.0,17.6771,17.704,17.6323,17.6681,70962.0
2020-08-14 09:45:00,19.71,19.8,19.7,19.79,55531.0,17.6681,17.7488,17.6592,17.7398,55531.0
2020-08-14 09:50:00,19.8,19.9,19.8,19.84,79093.0,17.7488,17.8384,17.7488,17.7847,79093.0
2020-08-14 09:55:00,19.83,19.88,19.79,19.87,54535.0,17.7757,17.8205,17.7398,17.8115,54535.0
2020-08-14 10:00:00,19.87,19.95,19.86,19.94,79911.0,17.8115,17.8833,17.8026,17.8743,79911.0
2020-08-14 10:05:00,19.95,20.0,19.95,19.99,82732.0,17.8833,17.9281,17.8833,17.9191,82732.0
2020-08-14 10:10:00,20.0,20.01,19.94,19.96,117021.0,17.9281,17.937,17.8743,17.8922,117021.0
2020-08-14 10:15:00,19.96,20.02,19.93,19.97,80771.0,17.8922,17.946,17.8653,17.9012,80771.0
2020-08-14 10:20:00,19.97,20.04,19.97,20.02,137642.0,17.9012,17.9639,17.9012,17.946,137642.0
2020-08-14 10:25:00,20.03,20.06,19.97,20.05,95279.0,17.955,17.9819,17.9012,17.9729,95279.0
2020-08-14 10:30:00,20.05,20.07,20.0,20.05,73167.0,17.9729,17.9908,17.9281,17.9729,73167.0
2020-08-14 10:35:00,20.05,20.09,20.05,20.07,66037.0,17.9729,18.0088,17.9729,17.9908,66037.0
2020-08-14 10:40:00,20.07,20.09,20.0,20.01,76371.0,17.9908,18.0088,17.9281,17.937,76371.0
2020-08-14 10:45:00,20.02,20.07,20.01,20.05,55274.0,17.946,17.9908,17.937,17.9729,55274.0
2020-08-14 10:50:00,20.04,20.07,20.03,20.05,44058.0,17.9639,17.9908,17.955,17.9729,44058.0
2020-08-14 10:55:00,20.05,20.08,20.04,20.06,49868.0,17.9729,17.9998,17.9639,17.9819,49868.0
2020-08-14 11:00:00,20.06,20.07,20.04,20.06,31192.0,17.9819,17.9908,17.9639,17.9819,31192.0
2020-08-14 11:05:00,20.06,20.06,20.03,20.05,21968.0,17.9819,17.9819,17.955,17.9729,21968.0
2020-08-14 11:10:00,20.05,20.05,20.0,20.02,50943.0,17.9729,17.9729,17.9281,17.946,50943.0
2020-08-14 11:15:00,20.02,20.06,20.02,20.05,50215.0,17.946,17.9819,17.946,17.9729,50215.0
2020-08-14 11:20:00,20.05,20.06,20.02,20.03,83610.0,17.9729,17.9819,17.946,17.955,83610.0
2020-08-14 11:25:00,20.03,20.06,20.02,20.05,80929.0,17.955,17.9819,17.946,17.9729,80929.0
2020-08-14 11:30:00,20.05,20.05,20.01,20.02,46919.0,17.9729,17.9729,17.937,17.946,46919.0
2020-08-14 11:35:00,20.01,20.06,20.0,20.05,99174.0,17.937,17.9819,17.9281,17.9729,99174.0
2020-08-14 11:40:00,20.06,20.08,20.05,20.05,125496.0,17.9819,17.9998,17.9729,17.9729,125496.0
2020-08-14 11:45:00,20.04,20.08,20.02,20.07,135244.0,17.9639,17.9998,17.946,17.9908,135244.0
2020-08-14 11:50:00,20.07,20.17,20.07,20.11,147331.0,17.9908,18.0805,17.9908,18.0267,147331.0
2020-08-14 11:55:00,20.1,20.14,20.09,20.14,83454.0,18.0177,18.0536,18.0088,18.0536,83454.0
2020-08-14 12:00:00,20.14,20.14,20.1,20.12,97536.0,18.0536,18.0536,18.0177,18.0356,97536.0
2020-08-14 12:05:00,20.11,20.11,20.09,20.09,128690.0,18.0267,18.0267,18.0088,18.0088,128690.0
2020-08-14 12:10:00,20.09,20.13,20.08,20.11,201997.0,18.0088,18.0446,17.9998,18.0267,201997.0
2020-08-14 12:15:00,20.11,20.11,20.05,20.05,100616.0,18.0267,18.0267,17.9729,17.9729,100616.0
2020-08-14 12:20:00,20.05,20.06,20.03,20.05,65744.0,17.9729,17.9819,17.955,17.9729,65744.0
2020-08-14 12:25:00,20.05,20.07,20.05,20.05,46792.0,17.9729,17.9908,17.9729,17.9729,46792.0
2020-08-14 12:30:00,20.05,20.07,20.04,20.05,59028.0,17.9729,17.9908,17.9639,17.9729,59028.0
2020-08-14 12:35:00,20.05,20.05,20.02,20.03,40517.0,17.9729,17.9729,17.946,17.955,40517.0
2020-08-14 12:40:00,20.03,20.04,20.01,20.02,34841.0,17.955,17.9639,17.937,17.946,34841.0
2020-08-14 12:45:00,20.01,20.01,19.96,19.98,69004.0,17.937,17.937,17.8922,17.9102,69004.0
2020-08-14 12:50:00,19.98,20.02,19.98,20.01,38441.0,17.9102,17.946,17.9102,17.937,38441.0
2020-08-14 12:55:00,20.01,20.04,20.0,20.02,46436.0,17.937,17.9639,17.9281,17.946,46436.0
2020-08-14 13:00:00,20.02,20.06,20.0,20.05,35907.0,17.946,17.9819,17.9281,17.9729,35907.0
2020-08-14 13:05:00,20.06,20.09,20.04,20.09,41667.0,17.9819,18.0088,17.9639,18.0088,41667.0
2020-08-14 13:10:00,20.09,20.09,20.06,20.07,35555.0,18.0088,18.0088,17.9819,17.9908,35555.0
2020-08-14 13:15:00,20.07,20.08,20.05,20.05,50471.0,17.9908,17.9998,17.9729,17.9729,50471.0
2020-08-14 13:20:00,20.05,20.07,20.05,20.05,35604.0,17.9729,17.9908,17.9729,17.9729,35604.0
2020-08-14 13:25:00,20.05,20.11,20.05,20.11,63386.0,17.9729,18.0267,17.9729,18.0267,63386.0
2020-08-14 13:30:00,20.11,20.14,20.1,20.1,67230.0,18.0267,18.0536,18.0177,18.0177,67230.0
2020-08-14 13:35:00,20.1,20.11,20.08,20.09,52101.0,18.0177,18.0267,17.9998,18.0088,52101.0
2020-08-14 13:40:00,20.08,20.12,20.08,20.12,42728.0,17.9998,18.0356,17.9998,18.0356,42728.0
2020-08-14 13:45:00,20.12,20.14,20.11,20.12,67672.0,18.0356,18.0536,18.0267,18.0356,67672.0
2020-08-14 13:50:00,20.12,20.13,20.1,20.12,84188.0,18.0356,18.0446,18.0177,18.0356,84188.0
2020-08-14 13:55:00,20.12,20.14,20.11,20.13,44840.0,18.0356,18.0536,18.0267,18.0446,44840.0
2020-08-14 14:00:00,20.14,20.14,20.1,20.13,64850.0,18.0536,18.0536,18.0177,18.0446,64850.0
2020-08-14 14:05:00,20.12,20.13,20.1,20.1,65832.0,18.0356,18.0446,18.0177,18.0177,65832.0
2020-08-14 14:10:00,20.11,20.12,20.1,20.11,81908.0,18.0267,18.0356,18.0177,18.0267,81908.0
2020-08-14 14:15:00,20.11,20.14,20.09,20.14,97689.0,18.0267,18.0536,18.0088,18.0536,97689.0
2020-08-14 14:20:00,20.14,20.16,20.13,20.13,28628.0,18.0536,18.0715,18.0446,18.0446,28628.0
2020-08-14 14:25:00,20.13,20.14,20.1,20.14,54693.0,18.0446,18.0536,18.0177,18.0536,54693.0
2020-08-14 14:30:00,20.14,20.15,20.09,20.1,58472.0,18.0536,18.0625,18.0088,18.0177,58472.0
2020-08-14 14:35:00,20.1,20.1,20.07,20.07,26030.0,18.0177,18.0177,17.9908,17.9908,26030.0
2020-08-14 14:40:00,20.07,20.08,20.02,20.02,50369.0,17.9908,17.9998,17.946,17.946,50369.0
2020-08-14 14:45:00,20.03,20.04,20.01,20.02,69359.0,17.955,17.9639,17.937,17.946,69359.0
2020-08-14 14:50:00,20.02,20.05,20.01,20.02,70419.0,17.946,17.9729,17.937,17.946,70419.0
2020-08-14 14:55:00,20.02,20.03,20.0,20.02,44219.0,17.946,17.955,17.9281,17.946,44219.0
2020-08-14 15:00:00,20.01,20.02,19.97,19.99,60069.0,17.937,17.946,17.9012,17.9191,60069.0
2020-08-14 15:05:00,20.0,20.01,19.97,19.98,82331.0,17.9281,17.937,17.9012,17.9102,82331.0
2020-08-14 15:10:00,19.98,20.01,19.98,19.99,61132.0,17.9102,17.937,17.9102,17.9191,61132.0
2020-08-14 15:15:00,19.99,20.0,19.96,19.97,40427.0,17.9191,17.9281,17.8922,17.9012,40427.0
2020-08-14 15:20:00,19.96,19.97,19.9,19.92,118984.0,17.8922,17.9012,17.8384,17.8564,118984.0
2020-08-14 15:25:00,19.92,19.99,19.91,19.98,66554.0,17.8564,17.9191,17.8474,17.9102,66554.0
2020-08-14 15:30:00,19.99,20.01,19.96,19.97,114071.0,17.9191,17.937,17.8922,17.9012,114071.0
2020-08-14 15:35:00,19.96,19.98,19.95,19.97,78084.0,17.8922,17.9102,17.8833,17.9012,78084.0
2020-08-14 15:40:00,19.97,20.05,19.96,20.05,109648.0,17.9012,17.9729,17.8922,17.9729,109648.0
2020-08-14 15:45:00,20.05,20.06,19.99,19.99,130704.0,17.9729,17.9819,17.9191,17.9191,130704.0
2020-08-14 15:50:00,20.0,20.06,19.99,20.04,181136.0,17.9281,17.9819,17.9191,17.9639,181136.0
2020-08-14 15:55:00,20.05,20.09,20.03,20.07,374148.0,17.9729,18.0088,17.955,17.9908,374148.0
2020-08-17 09:30:00,19.95,20.19,19.94,20.18,361474.0,17.8833,18.0984,17.8743,18.0894,361474.0
2020-08-17 09:35:00,20.18,20.21,20.06,20.12,163636.0,18.0894,18.1163,17.9819,18.0356,163636.0
2020-08-17 09:40:00,20.12,20.17,20.04,20.16,214676.0,18.0356,18.0805,17.9639,18.0715,214676.0
2020-08-17 09:45:00,20.16,20.24,20.14,20.22,130384.0,18.0715,18.1432,18.0536,18.1253,130384.0
2020-08-17 09:50:00,20.22,20.22,20.09,20.11,76173.0,18.1253,18.1253,18.0088,18.0267,76173.0
2020-08-17 09:55:00,20.11,20.12,20.06,20.11,118502.0,18.0267,18.0356,17.9819,18.0267,118502.0
2020-08-17 10:00:00,20.12,20.13,20.03,20.04,200123.0,18.0356,18.0446,17.955,17.9639,200123.0
2020-08-17 10:05:00,20.03,20.09,20.02,20.05,135632.0,17.955,18.0088,17.946,17.9729,135632.0
2020-08-17 10:10:00,20.05,20.13,20.05,20.1,88408.0,17.9729,18.0446,17.9729,18.0177,88408.0
2020-08-17 10:15:00,20.1,20.13,20.07,20.09,45736.0,18.0177,18.0446,17.9908,18.0088,45736.0
2020-08-17 10:20:00,20.1,20.11,20.05,20.09,53760.0,18.0177,18.0267,17.9729,18.0088,53760.0
2020-08-17 10:25:00,20.09,20.12,20.05,20.06,95919.0,18.0088,18.0356,17.9729,17.9819,95919.0
2020-08-17 10:30:00,20.06,20.08,20.04,20.08,63523.0,17.9819,17.9998,17.9639,17.9998,63523.0
2020-08-17 10:35:00,20.07,20.08,20.04,20.05,82269.0,17.9908,17.9998,17.9639,17.9729,82269.0
2020-08-17 10:40:00,20.05,20.07,20.04,20.07,64173.0,17.9729,17.9908,17.9639,17.9908,64173.0
2020-08-17 10:45:00,20.07,20.07,20.0,20.03,187464.0,17.9908,17.9908,17.9281,17.955,187464.0
2020-08-17 10:50:00,20.03,20.05,19.99,20.0,119603.0,17.955,17.9729,17.9191,17.9281,119603.0
2020-08-17 10:55:00,20.0,20.03,19.94,19.94,41905.0,17.9281,17.955,17.8743,17.8743,41905.0
2020-08-17 11:00:00,19.95,19.97,19.93,19.97,48270.0,17.8833,17.9012,17.8653,17.9012,48270.0
2020-08-17 11:05:00,19.97,19.98,19.96,19.97,109556.0,17.9012,17.9102,17.8922,17.9012,109556.0
2020-08-17 11:10:00,19.97,20.0,19.96,19.98,96066.0,17.9012,17.9281,17.8922,17.9102,96066.0
2020-08-17 11:15:00,19.98,20.02,19.96,20.0,120966.0,17.9102,17.946,17.8922,17.9281,120966.0
2020-08-17 11:20:00,20.0,20.01,19.98,19.98,57995.0,17.9281,17.937,17.9102,17.9102,57995.0
2020-08-17 11:25:00,19.98,20.04,19.98,20.03,61929.0,17.9102,17.9639,17.9102,17.955,61929.0
2020-08-17 11:30:00,20.03,20.03,19.99,20.02,67033.0,17.955,17.955,17.9191,17.946,67033.0
2020-08-17 11:35:00,20.02,20.03,20.0,20.0,61121.0,17.946,17.955,17.9281,17.9281,61121.0
2020-08-17 11:40:00,20.0,20.05,19.99,20.01,105967.0,17.9281,17.9729,17.9191,17.937,105967.0
2020-08-17 11:45:00,20.02,20.06,20.01,20.05,72898.0,17.946,17.9819,17.937,17.9729,72898.0
2020-08-17 11:50:00,20.05,20.06,20.04,20.05,24784.0,17.9729,17.9819,17.9639,17.9729,24784.0
2020-08-17 11:55:00,20.05,20.06,20.04,20.05,39798.0,17.9729,17.9819,17.9639,17.9729,39798.0
2020-08-17 12:00:00,20.05,20.07,20.04,20.06,75304.0,17.9729,17.9908,17.9639,17.9819,75304.0
2020-08-17 12:05:00,20.05,20.07,20.05,20.07,33149.0,17.9729,17.9908,17.9729,17.9908,33149.0
2020-08-17 12:10:00,20.06,20.08,20.05,20.06,26499.0,17.9819,17.9998,17.9729,17.9819,26499.0
2020-08-17 12:15:00,20.06,20.09,20.05,20.09,31892.0,17.9819,18.0088,17.9729,18.0088,31892.0
2020-08-17 12:20:00,20.09,20.09,20.07,20.07,13754.0,18.0088,18.0088,17.9908,17.9908,13754.0
2020-08-17 12:25:00,20.07,20.08,20.06,20.07,30994.0,17.9908,17.9998,17.9819,17.9908,30994.0
2020-08-17 12:30:00,20.07,20.11,20.07,20.1,90981.0,17.9908,18.0267,17.9908,18.0177,90981.0
2020-08-17 12:35:00,20.1,20.11,20.08,20.11,27049.0,18.0177,18.0267,17.9998,18.0267,27049.0
2020-08-17 12:40:00,20.1,20.12,20.1,20.12,47010.0,18.0177,18.0356,18.0177,18.0356,47010.0
2020-08-17 12:45:00,20.12,20.14,20.1,20.11,16686.0,18.0356,18.0536,18.0177,18.0267,16686.0
2020-08-17 12:50:00,20.11,20.11,20.1,20.11,30997.0,18.0267,18.0267,18.0177,18.0267,30997.0
2020-08-17 12:55:00,20.1,20.11,20.06,20.07,30813.0,18.0177,18.0267,17.9819,17.9908,30813.0
2020-08-17 13:00:00,20.07,20.09,20.06,20.09,32409.0,17.9908,18.0088,17.9819,18.0088,32409.0
2020-08-17 13:05:00,20.09,20.14,20.09,20.13,123062.0,18.0088,18.0536,18.0088,18.0446,123062.0
2020-08-17 13:10:00,20.13,20.16,20.13,20.16,114228.0,18.0446,18.0715,18.0446,18.0715,114228.0
2020-08-17 13:15:00,20.15,20.16,20.13,20.13,44036.0,18.0625,18.0715,18.0446,18.0446,44036.0
2020-08-17 13:20:00,20.13,20.15,20.12,20.14,34818.0,18.0446,18.0625,18.0356,18.0536,34818.0
2020-08-17 13:25:00,20.15,20.18,20.14,20.18,56409.0,18.0625,18.0894,18.0536,18.0894,56409.0
2020-08-17 13:30:00,20.18,20.2,20.16,20.16,40883.0,18.0894,18.1074,18.0715,18.0715,40883.0
2020-08-17 13:35:00,20.16,20.16,20.1,20.12,26489.0,18.0715,18.0715,18.0177,18.0356,26489.0
2020-08-17 13:40:00,20.12,20.13,20.04,20.05,196751.0,18.0356,18.0446,17.9639,17.9729,196751.0
2020-08-17 13:45:00,20.04,20.05,19.93,19.94,82675.0,17.9639,17.9729,17.8653,17.8743,82675.0
2020-08-17 13:50:00,19.94,19.94,19.88,19.92,90249.0,17.8743,17.8743,17.8205,17.8564,90249.0
2020-08-17 13:55:00,19.92,19.95,19.91,19.95,130765.0,17.8564,17.8833,17.8474,17.8833,130765.0
2020-08-17 14:00:00,19.95,19.99,19.92,19.99,142194.0,17.8833,17.9191,17.8564,17.9191,142194.0
2020-08-17 14:05:00,19.99,20.02,19.98,20.02,41702.0,17.9191,17.946,17.9102,17.946,41702.0
2020-08-17 14:10:00,20.01,20.02,19.98,19.98,53263.0,17.937,17.946,17.9102,17.9102,53263.0
2020-08-17 14:15:00,19.98,20.0,19.96,19.99,78234.0,17.9102,17.9281,17.8922,17.9191,78234.0
2020-08-17 14:20:00,19.99,20.01,19.97,20.01,60313.0,17.9191,17.937,17.9012,17.937,60313.0
2020-08-17 14:25:00,20.01,20.02,19.99,20.01,84918.0,17.937,17.946,17.9191,17.937,84918.0
2020-08-17 14:30:00,20.01,20.02,19.99,20.0,60521.0,17.937,17.946,17.9191,17.9281,60521.0
2020-08-17 14:35:00,20.01,20.03,19.99,20.03,79368.0,17.937,17.955,17.9191,17.955,79368.0
2020-08-17 14:40:00,20.03,20.05,20.02,20.03,78219.0,17.955,17.9729,17.946,17.955,78219.0
2020-08-17 14:45:00,20.02,20.02,19.99,20.01,86746.0,17.946,17.946,17.9191,17.937,86746.0
2020-08-17 14:50:00,20.01,20.01,19.99,20.01,52638.0,17.937,17.937,17.9191,17.937,52638.0
2020-08-17 14:55:00,20.01,20.01,19.97,20.0,49108.0,17.937,17.937,17.9012,17.9281,49108.0
2020-08-17 15:00:00,20.0,20.0,19.92,19.94,143838.0,17.9281,17.9281,17.8564,17.8743,143838.0
2020-08-17 15:05:00,19.94,19.95,19.87,19.87,202419.0,17.8743,17.8833,17.8115,17.8115,202419.0
2020-08-17 15:10:00,19.87,19.9,19.86,19.88,83523.0,17.8115,17.8384,17.8026,17.8205,83523.0
2020-08-17 15:15:00,19.88,19.94,19.87,19.94,90023.0,17.8205,17.8743,17.8115,17.8743,90023.0
2020-08-17 15:20:00,19.94,19.99,19.94,19.99,133837.0,17.8743,17.9191,17.8743,17.9191,133837.0
2020-08-17 15:25:00,19.98,19.99,19.93,19.94,123840.0,17.9102,17.9191,17.8653,17.8743,123840.0
2020-08-17 15:30:00,19.95,19.98,19.93,19.96,70410.0,17.8833,17.9102,17.8653,17.8922,70410.0
2020-08-17 15:35:00,19.96,20.0,19.96,19.98,76094.0,17.8922,17.9281,17.8922,17.9102,76094.0
2020-08-17 15:40:00,19.98,20.01,19.97,19.98,82789.0,17.9102,17.937,17.9012,17.9102,82789.0
2020-08-17 15:45:00,19.99,20.01,19.97,20.0,95144.0,17.9191,17.937,17.9012,17.9281,95144.0
2020-08-17 15:50:00,20.0,20.02,19.96,19.98,126069.0,17.9281,17.946,17.8922,17.9102,126069.0
2020-08-17 15:55:00,19.99,20.03,19.97,20.01,307733.0,17.9191,17.955,17.9012,17.937,307733.0
2020-08-18 09:30:00,19.86,20.0,19.84,19.96,290035.0,17.8026,17.9281,17.7847,17.8922,290035.0
2020-08-18 09:35:00,19.96,20.04,19.9,19.91,77771.0,17.8922,17.9639,17.8384,17.8474,77771.0
2020-08-18 09:40:00,19.91,20.06,19.9,20.03,62296.0,17.8474,17.9819,17.8384,17.955,62296.0
2020-08-18 09:45:00,20.04,20.15,20.02,20.11,124733.0,17.9639,18.0625,17.946,18.0267,124733.0
2020-08-18 09:50:00,20.1,20.11,20.0,20.02,85368.0,18.0177,18.0267,17.9281,17.946,85368.0
2020-08-18 09:55:00,20.02,20.06,19.99,20.01,68481.0,17.946,17.9819,17.9191,17.937,68481.0
2020-08-18 10:00:00,20.01,20.09,19.95,20.05,84770.0,17.937,18.0088,17.8833,17.9729,84770.0
2020-08-18 10:05:00,20.04,20.06,19.93,19.95,78690.0,17.9639,17.9819,17.8653,17.8833,78690.0
2020-08-18 10:10:00,19.94,19.95,19.87,19.89,72827.0,17.8743,17.8833,17.8115,17.8295,72827.0
2020-08-18 10:15:00,19.89,19.95,19.87,19.9,59298.0,17.8295,17.8833,17.8115,17.8384,59298.0
2020-08-18 10:20:00,19.9,19.92,19.84,19.85,62385.0,17.8384,17.8564,17.7847,17.7936,62385.0
2020-08-18 10:25:00,19.84,19.89,19.82,19.86,85127.0,17.7847,17.8295,17.7667,17.8026,85127.0
2020-08-18 10:30:00,19.87,19.89,19.83,19.86,67183.0,17.8115,17.8295,17.7757,17.8026,67183.0
2020-08-18 10:35:00,19.86,19.9,19.85,19.89,60735.0,17.8026,17.8384,17.7936,17.8295,60735.0
2020-08-18 10:40:00,19.89,19.92,19.81,19.82,79204.0,17.8295,17.8564,17.7578,17.7667,79204.0
2020-08-18 10:45:00,19.82,19.83,19.79,19.81,54027.0,17.7667,17.7757,17.7398,17.7578,54027.0
2020-08-18 10:50:00,19.8,19.84,19.79,19.8,56170.0,17.7488,17.7847,17.7398,17.7488,56170.0
2020-08-18 10:55:00,19.8,19.88,19.79,19.87,52172.0,17.7488,17.8205,17.7398,17.8115,52172.0
2020-08-18 11:00:00,19.87,19.89,19.83,19.84,62248.0,17.8115,17.8295,17.7757,17.7847,62248.0
2020-08-18 11:05:00,19.83,19.84,19.81,19.84,51937.0,17.7757,17.7847,17.7578,17.7847,51937.0
2020-08-18 11:10:00,19.84,19.86,19.8,19.82,60984.0,17.7847,17.8026,17.7488,17.7667,60984.0
2020-08-18 11:15:00,19.82,19.85,19.81,19.82,61636.0,17.7667,17.7936,17.7578,17.7667,61636.0
2020-08-18 11:20:00,19.83,19.84,19.8,19.83,179147.0,17.7757,17.7847,17.7488,17.7757,179147.0
2020-08-18 11:25:00,19.83,19.87,19.82,19.86,143631.0,17.7757,17.8115,17.7667,17.8026,143631.0
2020-08-18 11:30:00,19.86,19.89,19.85,19.88,58518.0,17.8026,17.8295,17.7936,17.8205,58518.0
2020-08-18 11:35:00,19.89,19.9,19.82,19.82,42097.0,17.8295,17.8384,17.7667,17.7667,42097.0
2020-08-18 11:40:00,19.82,19.86,19.82,19.84,47018.0,17.7667,17.8026,17.7667,17.7847,47018.0
2020-08-18 11:45:00,19.83,19.84,19.8,19.8,36451.0,17.7757,17.7847,17.7488,17.7488,36451.0
2020-08-18 11:50:00,19.8,19.83,19.79,19.82,106035.0,17.7488,17.7757,17.7398,17.7667,106035.0
2020-08-18 11:55:00,19.83,19.83,19.8,19.81,42479.0,17.7757,17.7757,17.7488,17.7578,42479.0
2020-08-18 12:00:00,19.82,19.83,19.8,19.82,33555.0,17.7667,17.7757,17.7488,17.7667,33555.0
2020-08-18 12:05:00,19.82,19.84,19.81,19.84,34278.0,17.7667,17.7847,17.7578,17.7847,34278.0
2020-08-18 12:10:00,19.84,19.85,19.78,19.79,57133.0,17.7847,17.7936,17.7309,17.7398,57133.0
2020-08-18 12:15:00,19.78,19.8,19.75,19.76,47946.0,17.7309,17.7488,17.704,17.7129,47946.0
2020-08-18 12:20:00,19.76,19.78,19.75,19.78,26937.0,17.7129,17.7309,17.704,17.7309,26937.0
2020-08-18 12:25:00,19.78,19.79,19.74,19.78,62856.0,17.7309,17.7398,17.695,17.7309,62856.0
2020-08-18 12:30:00,19.79,19.79,19.74,19.75,55356.0,17.7398,17.7398,17.695,17.704,55356.0
2020-08-18 12:35:00,19.75,19.76,19.71,19.73,50423.0,17.704,17.7129,17.6681,17.6861,50423.0
2020-08-18 12:40:00,19.73,19.77,19.71,19.77,50403.0,17.6861,17.7219,17.6681,17.7219,50403.0
2020-08-18 12:45:00,19.76,19.8,19.75,19.8,60571.0,17.7129,17.7488,17.704,17.7488,60571.0
2020-08-18 12:50:00,19.8,19.8,19.77,19.8,57608.0,17.7488,17.7488,17.7219,17.7488,57608.0
2020-08-18 12:55:00,19.8,19.8,19.76,19.78,50339.0,17.7488,17.7488,17.7129,17.7309,50339.0
2020-08-18 13:00:00,19.78,19.78,19.76,19.78,38487.0,17.7309,17.7309,17.7129,17.7309,38487.0
2020-08-18 13:05:00,19.78,19.79,19.76,19.76,58602.0,17.7309,17.7398,17.7129,17.7129,58602.0
2020-08-18 13:10:00,19.77,19.78,19.72,19.72,43189.0,17.7219,17.7309,17.6771,17.6771,43189.0
2020-08-18 13:15:00,19.73,19.74,19.7,19.73,38430.0,17.6861,17.695,17.6592,17.6861,38430.0
2020-08-18 13:20:00,19.73,19.76,19.73,19.76,70885.0,17.6861,17.7129,17.6861,17.7129,70885.0
2020-08-18 13:25:00,19.76,19.78,19.75,19.77,54400.0,17.7129,17.7309,17.704,17.7219,54400.0
2020-08-18 13:30:00,19.77,19.78,19.75,19.76,122300.0,17.7219,17.7309,17.704,17.7129,122300.0
2020-08-18 13:35:00,19.76,19.81,19.75,19.8,64045.0,17.7129,17.7578,17.704,17.7488,64045.0
2020-08-18 13:40:00,19.8,19.84,19.8,19.82,36895.0,17.7488,17.7847,17.7488,17.7667,36895.0
2020-08-18 13:45:00,19.83,19.85,19.82,19.85,42890.0,17.7757,17.7936,17.7667,17.7936,42890.0
2020-08-18 13:50:00,19.85,19.85,19.81,19.81,31014.0,17.7936,17.7936,17.7578,17.7578,31014.0
2020-08-18 13:55:00,19.81,19.83,19.8,19.83,30609.0,17.7578,17.7757,17.7488,17.7757,30609.0
2020-08-18 14:00:00,19.82,19.84,19.8,19.82,47876.0,17.7667,17.7847,17.7488,17.7667,47876.0
2020-08-18 14:05:00,19.82,19.83,19.78,19.8,69391.0,17.7667,17.7757,17.7309,17.7488,69391.0
2020-08-18 14:10:00,19.8,19.82,19.79,19.8,69394.0,17.7488,17.7667,17.7398,17.7488,69394.0
2020-08-18 14:15:00,19.8,19.84,19.8,19.82,44290.0,17.7488,17.7847,17.7488,17.7667,44290.0
2020-08-18 14:20:00,19.82,19.87,19.82,19.86,72702.0,17.7667,17.8115,17.7667,17.8026,72702.0
2020-08-18 14:25:00,19.86,19.87,19.83,19.84,65408.0,17.8026,17.8115,17.7757,17.7847,65408.0
2020-08-18 14:30:00,19.84,19.86,19.83,19.86,45241.0,17.7847,17.8026,17.7757,17.8026,45241.0
2020-08-18 14:35:00,19.86,19.86,19.82,19.83,72246.0,17.8026,17.8026,17.7667,17.7757,72246.0
2020-08-18 14:40:00,19.83,19.86,19.83,19.84,44478.0,17.7757,17.8026,17.7757,17.7847,44478.0
2020-08-18 14:45:00,19.84,19.87,19.83,19.83,60591.0,17.7847,17.8115,17.7757,17.7757,60591.0
2020-08-18 14:50:00,19.83,19.84,19.79,19.8,48098.0,17.7757,17.7847,17.7398,17.7488,48098.0
2020-08-18 14:55:00,19.8,19.81,19.79,19.8,101970.0,17.7488,17.7578,17.7398,17.7488,101970.0
2020-08-18 15:00:00,19.8,19.81,19.75,19.76,123819.0,17.7488,17.7578,17.704,17.7129,123819.0
2020-08-18 15:05:00,19.76,19.78,19.75,19.78,50117.0,17.7129,17.7309,17.704,17.7309,50117.0
2020-08-18 15:10:00,19.78,19.78,19.73,19.75,108117.0,17.7309,17.7309,17.6861,17.704,108117.0
2020-08-18 15:15:00,19.75,19.76,19.69,19.73,94089.0,17.704,17.7129,17.6502,17.6861,94089.0
2020-08-18 15:20:00,19.73,19.75,19.7,19.7,94573.0,17.6861,17.704,17.6592,17.6592,94573.0
2020-08-18 15:25:00,19.7,19.72,19.69,19.71,58815.0,17.6592,17.6771,17.6502,17.6681,58815.0
2020-08-18 15:30:00,19.7,19.75,19.7,19.73,101345.0,17.6592,17.704,17.6592,17.6861,101345.0
2020-08-18 15:35:00,19.73,19.74,19.7,19.7,117579.0,17.6861,17.695,17.6592,17.6592,117579.0
2020-08-18 15:40:00,19.7,19.72,19.69,19.71,111340.0,17.6592,17.6771,17.6502,17.6681,111340.0
2020-08-18 15:45:00,19.71,19.72,19.68,19.7,231509.0,17.6681,17.6771,17.6412,17.6592,231509.0
2020-08-18 15:50:00,19.7,19.73,19.69,19.71,187449.0,17.6592,17.6861,17.6502,17.6681,187449.0
2020-08-18 15:55:00,19.72,19.77,19.71,19.77,499519.0,17.6771,17.7219,17.6681,17.7219,499519.0
2020-08-19 09:30:00,19.74,19.76,19.62,19.69,211441.0,17.695,17.7129,17.5874,17.6502,211441.0
2020-08-19 09:35:00,19.69,19.72,19.63,19.71,91609.0,17.6502,17.6771,17.5964,17.6681,91609.0
2020-08-19 09:40:00,19.71,19.83,19.68,19.77,144302.0,17.6681,17.7757,17.6412,17.7219,144302.0
2020-08-19 09:45:00,19.78,19.9,19.77,19.89,84143.0,17.7309,17.8384,17.7219,17.8295,84143.0
2020-08-19 09:50:00,19.89,19.99,19.87,19.94,187408.0,17.8295,17.9191,17.8115,17.8743,187408.0
2020-08-19 09:55:00,19.94,19.96,19.9,19.93,59550.0,17.8743,17.8922,17.8384,17.8653,59550.0
2020-08-19 10:00:00,19.92,19.97,19.89,19.94,69295.0,17.8564,17.9012,17.8295,17.8743,69295.0
2020-08-19 10:05:00,19.94,19.96,19.84,19.86,64001.0,17.8743,17.8922,17.7847,17.8026,64001.0
2020-08-19 10:10:00,19.86,19.86,19.8,19.84,63125.0,17.8026,17.8026,17.7488,17.7847,63125.0
2020-08-19 10:15:00,19.85,19.85,19.75,19.76,50820.0,17.7936,17.7936,17.704,17.7129,50820.0
2020-08-19 10:20:00,19.76,19.83,19.73,19.8,77782.0,17.7129,17.7757,17.6861,17.7488,77782.0
2020-08-19 10:25:00,19.81,19.83,19.79,19.82,35106.0,17.7578,17.7757,17.7398,17.7667,35106.0
2020-08-19 10:30:00,19.83,19.91,19.82,19.91,96125.0,17.7757,17.8474,17.7667,17.8474,96125.0
2020-08-19 10:35:00,19.91,19.96,19.89,19.92,52547.0,17.8474,17.8922,17.8295,17.8564,52547.0
2020-08-19 10:40:00,19.93,19.94,19.91,19.93,28640.0,17.8653,17.8743,17.8474,17.8653,28640.0
2020-08-19 10:45:00,19.93,19.98,19.9,19.91,30623.0,17.8653,17.9102,17.8384,17.8474,30623.0
2020-08-19 10:50:00,19.91,19.92,19.88,19.89,93315.0,17.8474,17.8564,17.8205,17.8295,93315.0
2020-08-19 10:55:00,19.89,19.9,19.85,19.89,34266.0,17.8295,17.8384,17.7936,17.8295,34266.0
2020-08-19 11:00:00,19.89,19.9,19.85,19.86,56895.0,17.8295,17.8384,17.7936,17.8026,56895.0
2020-08-19 11:05:00,19.86,19.87,19.83,19.85,29220.0,17.8026,17.8115,17.7757,17.7936,29220.0
2020-08-19 11:10:00,19.85,19.93,19.85,19.92,36824.0,17.7936,17.8653,17.7936,17.8564,36824.0
2020-08-19 11:15:00,19.93,19.96,19.91,19.92,40523.0,17.8653,17.8922,17.8474,17.8564,40523.0
2020-08-19 11:20:00,19.91,19.94,19.9,19.93,36540.0,17.8474,17.8743,17.8384,17.8653,36540.0
2020-08-19 11:25:00,19.93,20.0,19.92,19.98,48275.0,17.8653,17.9281,17.8564,17.9102,48275.0
2020-08-19 11:30:00,19.98,20.06,19.97,20.06,73769.0,17.9102,17.9819,17.9012,17.9819,73769.0
2020-08-19 11:35:00,20.06,20.06,20.01,20.02,24882.0,17.9819,17.9819,17.937,17.946,24882.0
2020-08-19 11:40:00,20.02,20.05,20.01,20.05,23817.0,17.946,17.9729,17.937,17.9729,23817.0
2020-08-19 11:45:00,20.05,20.08,20.05,20.05,55249.0,17.9729,17.9998,17.9729,17.9729,55249.0
2020-08-19 11:50:00,20.05,20.11,20.05,20.1,69204.0,17.9729,18.0267,17.9729,18.0177,69204.0
2020-08-19 11:55:00,20.11,20.11,20.09,20.1,73212.0,18.0267,18.0267,18.0088,18.0177,73212.0
2020-08-19 12:00:00,20.1,20.1,20.06,20.07,143249.0,18.0177,18.0177,17.9819,17.9908,143249.0
2020-08-19 12:05:00,20.07,20.11,20.06,20.11,55671.0,17.9908,18.0267,17.9819,18.0267,55671.0
2020-08-19 12:10:00,20.12,20.12,20.05,20.06,59527.0,18.0356,18.0356,17.9729,17.9819,59527.0
2020-08-19 12:15:00,20.07,20.07,19.98,19.99,50952.0,17.9908,17.9908,17.9102,17.9191,50952.0
2020-08-19 12:20:00,19.99,20.04,19.98,20.04,66370.0,17.9191,17.9639,17.9102,17.9639,66370.0
2020-08-19 12:25:00,20.04,20.04,20.02,20.03,70018.0,17.9639,17.9639,17.946,17.955,70018.0
2020-08-19 12:30:00,20.03,20.07,20.03,20.07,76740.0,17.955,17.9908,17.955,17.9908,76740.0
2020-08-19 12:35:00,20.07,20.13,20.06,20.12,183352.0,17.9908,18.0446,17.9819,18.0356,183352.0
2020-08-19 12:40:00,20.12,20.12,20.04,20.05,51175.0,18.0356,18.0356,17.9639,17.9729,51175.0
2020-08-19 12:45:00,20.04,20.05,20.02,20.03,55669.0,17.9639,17.9729,17.946,17.955,55669.0
2020-08-19 12:50:00,20.04,20.04,20.0,20.03,79247.0,17.9639,17.9639,17.9281,17.955,79247.0
2020-08-19 12:55:00,20.04,20.06,20.03,20.05,20215.0,17.9639,17.9819,17.955,17.9729,20215.0
2020-08-19 13:00:00,20.05,20.07,20.04,20.05,49230.0,17.9729,17.9908,17.9639,17.9729,49230.0
2020-08-19 13:05:00,20.05,20.1,20.04,20.1,29067.0,17.9729,18.0177,17.9639,18.0177,29067.0
2020-08-19 13:10:00,20.1,20.11,20.07,20.07,35112.0,18.0177,18.0267,17.9908,17.9908,35112.0
2020-08-19 13:15:00,20.08,20.09,20.06,20.06,37880.0,17.9998,18.0088,17.9819,17.9819,37880.0
2020-08-19 13:20:00,20.06,20.1,20.05,20.1,62099.0,17.9819,18.0177,17.9729,18.0177,62099.0
2020-08-19 13:25:00,20.1,20.1,19.95,19.96,248324.0,18.0177,18.0177,17.8833,17.8922,248324.0
2020-08-19 13:30:00,19.96,19.96,19.92,19.93,81441.0,17.8922,17.8922,17.8564,17.8653,81441.0
2020-08-19 13:35:00,19.93,19.94,19.88,19.88,46632.0,17.8653,17.8743,17.8205,17.8205,46632.0
2020-08-19 13:40:00,19.89,19.89,19.85,19.86,84485.0,17.8295,17.8295,17.7936,17.8026,84485.0
2020-08-19 13:45:00,19.85,19.86,19.83,19.85,69380.0,17.7936,17.8026,17.7757,17.7936,69380.0
2020-08-19 13:50:00,19.85,19.91,19.84,19.89,178307.0,17.7936,17.8474,17.7847,17.8295,178307.0
2020-08-19 13:55:00,19.88,19.94,19.88,19.93,19731.0,17.8205,17.8743,17.8205,17.8653,19731.0
2020-08-19 14:00:00,19.93,19.98,19.91,19.96,54783.0,17.8653,17.9102,17.8474,17.8922,54783.0
2020-08-19 14:05:00,19.97,19.98,19.93,19.96,32905.0,17.9012,17.9102,17.8653,17.8922,32905.0
2020-08-19 14:10:00,19.95,19.96,19.85,19.86,35503.0,17.8833,17.8922,17.7936,17.8026,35503.0
2020-08-19 14:15:00,19.86,19.87,19.83,19.84,68021.0,17.8026,17.8115,17.7757,17.7847,68021.0
2020-08-19 14:20:00,19.85,19.97,19.85,19.93,86905.0,17.7936,17.9012,17.7936,17.8653,86905.0
2020-08-19 14:25:00,19.93,19.98,19.92,19.95,48378.0,17.8653,17.9102,17.8564,17.8833,48378.0
2020-08-19 14:30:00,19.95,19.97,19.91,19.92,42250.0,17.8833,17.9012,17.8474,17.8564,42250.0
2020-08-19 14:35:00,19.93,19.93,19.87,19.89,92962.0,17.8653,17.8653,17.8115,17.8295,92962.0
2020-08-19 14:40:00,19.9,19.9,19.84,19.86,162173.0,17.8384,17.8384,17.7847,17.8026,162173.0
2020-08-19 14:45:00,19.87,19.91,19.87,19.89,50779.0,17.8115,17.8474,17.8115,17.8295,50779.0
2020-08-19 14:50:00,19.88,19.93,19.87,19.88,93301.0,17.8205,17.8653,17.8115,17.8205,93301.0
2020-08-19 14:55:00,19.89,19.9,19.87,19.88,50395.0,17.8295,17.8384,17.8115,17.8205,50395.0
2020-08-19 15:00:00,19.87,19.9,19.87,19.88,45150.0,17.8115,17.8384,17.8115,17.8205,45150.0
2020-08-19 15:05:00,19.89,19.89,19.87,19.88,38932.0,17.8295,17.8295,17.8115,17.8205,38932.0
2020-08-19 15:10:00,19.88,19.89,19.84,19.85,62552.0,17.8205,17.8295,17.7847,17.7936,62552.0
2020-08-19 15:15:00,19.85,19.85,19.81,19.82,48729.0,17.7936,17.7936,17.7578,17.7667,48729.0
2020-08-19 15:20:00,19.82,19.82,19.73,19.73,233302.0,17.7667,17.7667,17.6861,17.6861,233302.0
2020-08-19 15:25:00,19.73,19.77,19.72,19.75,71674.0,17.6861,17.7219,17.6771,17.704,71674.0
2020-08-19 15:30:00,19.75,19.77,19.74,19.75,61578.0,17.704,17.7219,17.695,17.704,61578.0
2020-08-19 15:35:00,19.75,19.76,19.71,19.71,82226.0,17.704,17.7129,17.6681,17.6681,82226.0
2020-08-19 15:40:00,19.71,19.72,19.67,19.7,96152.0,17.6681,17.6771,17.6323,17.6592,96152.0
2020-08-19 15:45:00,19.7,19.71,19.64,19.66,96470.0,17.6592,17.6681,17.6054,17.6233,96470.0
2020-08-19 15:50:00,19.66,19.72,19.63,19.72,171946.0,17.6233,17.6771,17.5964,17.6771,171946.0
2020-08-19 15:55:00,19.72,19.73,19.7,19.72,573996.0,17.6771,17.6861,17.6592,17.6771,573996.0
2020-08-20 09:30:00,19.39,19.58,19.2,19.25,546932.0,17.3813,17.5516,17.211,17.2558,546932.0
2020-08-20 09:35:00,19.25,19.34,19.23,19.29,235737.0,17.2558,17.3365,17.2378,17.2916,235737.0
2020-08-20 09:40:00,19.29,19.31,19.17,19.22,196656.0,17.2916,17.3096,17.1841,17.2289,196656.0
2020-08-20 09:45:00,19.21,19.31,19.19,19.24,85739.0,17.2199,17.3096,17.202,17.2468,85739.0
2020-08-20 09:50:00,19.25,19.32,19.23,19.28,132499.0,17.2558,17.3185,17.2378,17.2827,132499.0
2020-08-20 09:55:00,19.28,19.29,19.22,19.27,131837.0,17.2827,17.2916,17.2289,17.2737,131837.0
2020-08-20 10:00:00,19.27,19.32,19.23,19.29,115493.0,17.2737,17.3185,17.2378,17.2916,115493.0
2020-08-20 10:05:00,19.29,19.33,19.26,19.33,143619.0,17.2916,17.3275,17.2647,17.3275,143619.0
2020-08-20 10:10:00,19.32,19.34,19.23,19.23,70291.0,17.3185,17.3365,17.2378,17.2378,70291.0
2020-08-20 10:15:00,19.25,19.36,19.24,19.35,163392.0,17.2558,17.3544,17.2468,17.3454,163392.0
2020-08-20 10:20:00,19.36,19.39,19.33,19.34,90836.0,17.3544,17.3813,17.3275,17.3365,90836.0
2020-08-20 10:25:00,19.34,19.38,19.28,19.29,57875.0,17.3365,17.3723,17.2827,17.2916,57875.0
2020-08-20 10:30:00,19.29,19.31,19.26,19.27,73784.0,17.2916,17.3096,17.2647,17.2737,73784.0
2020-08-20 10:35:00,19.28,19.3,19.25,19.25,41466.0,17.2827,17.3006,17.2558,17.2558,41466.0
2020-08-20 10:40:00,19.25,19.25,19.17,19.17,68547.0,17.2558,17.2558,17.1841,17.1841,68547.0
2020-08-20 10:45:00,19.18,19.2,19.14,19.2,86814.0,17.193,17.211,17.1572,17.211,86814.0
2020-08-20 10:50:00,19.2,19.22,19.15,19.19,73499.0,17.211,17.2289,17.1661,17.202,73499.0
2020-08-20 10:55:00,19.19,19.19,19.07,19.08,79807.0,17.202,17.202,17.0944,17.1034,79807.0
2020-08-20 11:00:00,19.08,19.08,18.96,19.02,235467.0,17.1034,17.1034,16.9958,17.0496,235467.0
2020-08-20 11:05:00,19.02,19.04,18.99,19.02,95841.0,17.0496,17.0675,17.0227,17.0496,95841.0
2020-08-20 11:10:00,19.03,19.07,19.0,19.02,95464.0,17.0586,17.0944,17.0317,17.0496,95464.0
2020-08-20 11:15:00,19.03,19.04,18.98,19.01,83058.0,17.0586,17.0675,17.0137,17.0406,83058.0
2020-08-20 11:20:00,19.01,19.02,18.97,19.0,66745.0,17.0406,17.0496,17.0048,17.0317,66745.0
2020-08-20 11:25:00,19.01,19.04,18.99,19.0,105467.0,17.0406,17.0675,17.0227,17.0317,105467.0
2020-08-20 11:30:00,19.0,19.02,18.97,19.0,85214.0,17.0317,17.0496,17.0048,17.0317,85214.0
2020-08-20 11:35:00,19.01,19.04,18.99,19.02,81469.0,17.0406,17.0675,17.0227,17.0496,81469.0
2020-08-20 11:40:00,19.02,19.06,19.01,19.05,102353.0,17.0496,17.0855,17.0406,17.0765,102353.0
2020-08-20 11:45:00,19.05,19.1,19.05,19.09,89927.0,17.0765,17.1213,17.0765,17.1124,89927.0
2020-08-20 11:50:00,19.08,19.13,19.06,19.13,69766.0,17.1034,17.1482,17.0855,17.1482,69766.0
2020-08-20 11:55:00,19.12,19.13,19.1,19.13,28326.0,17.1392,17.1482,17.1213,17.1482,28326.0
2020-08-20 12:00:00,19.13,19.14,19.1,19.1,43781.0,17.1482,17.1572,17.1213,17.1213,43781.0
2020-08-20 12:05:00,19.1,19.13,19.09,19.12,41711.0,17.1213,17.1482,17.1124,17.1392,41711.0
2020-08-20 12:10:00,19.11,19.12,19.07,19.07,48420.0,17.1303,17.1392,17.0944,17.0944,48420.0
2020-08-20 12:15:00,19.08,19.1,19.06,19.08,77233.0,17.1034,17.1213,17.0855,17.1034,77233.0
2020-08-20 12:20:00,19.08,19.11,19.06,19.07,37689.0,17.1034,17.1303,17.0855,17.0944,37689.0
2020-08-20 12:25:00,19.07,19.11,19.06,19.11,26725.0,17.0944,17.1303,17.0855,17.1303,26725.0
2020-08-20 12:30:00,19.1,19.12,19.09,19.09,49810.0,17.1213,17.1392,17.1124,17.1124,49810.0
2020-08-20 12:35:00,19.1,19.1,19.04,19.04,113078.0,17.1213,17.1213,17.0675,17.0675,113078.0
2020-08-20 12:40:00,19.04,19.05,19.01,19.03,81966.0,17.0675,17.0765,17.0406,17.0586,81966.0
2020-08-20 12:45:00,19.03,19.05,19.02,19.04,71238.0,17.0586,17.0765,17.0496,17.0675,71238.0
2020-08-20 12:50:00,19.04,19.09,19.03,19.07,79889.0,17.0675,17.1124,17.0586,17.0944,79889.0
2020-08-20 12:55:00,19.07,19.08,19.02,19.02,51474.0,17.0944,17.1034,17.0496,17.0496,51474.0
2020-08-20 13:00:00,19.02,19.06,19.02,19.05,38512.0,17.0496,17.0855,17.0496,17.0765,38512.0
2020-08-20 13:05:00,19.05,19.07,19.02,19.03,31344.0,17.0765,17.0944,17.0496,17.0586,31344.0
2020-08-20 13:10:00,19.03,19.04,19.0,19.0,44932.0,17.0586,17.0675,17.0317,17.0317,44932.0
2020-08-20 13:15:00,19.01,19.02,18.96,18.97,102869.0,17.0406,17.0496,16.9958,17.0048,102869.0
2020-08-20 13:20:00,18.97,19.0,18.96,18.97,67289.0,17.0048,17.0317,16.9958,17.0048,67289.0
2020-08-20 13:25:00,18.98,19.0,18.97,18.99,34786.0,17.0137,17.0317,17.0048,17.0227,34786.0
2020-08-20 13:30:00,18.98,19.0,18.97,18.98,45369.0,17.0137,17.0317,17.0048,17.0137,45369.0
2020-08-20 13:35:00,18.99,19.01,18.97,18.98,50645.0,17.0227,17.0406,17.0048,17.0137,50645.0
2020-08-20 13:40:00,18.98,18.98,18.87,18.9,136705.0,17.0137,17.0137,16.9151,16.942,136705.0
2020-08-20 13:45:00,18.89,18.91,18.88,18.91,59610.0,16.9331,16.951,16.9241,16.951,59610.0
2020-08-20 13:50:00,18.91,18.92,18.88,18.89,65316.0,16.951,16.96,16.9241,16.9331,65316.0
2020-08-20 13:55:00,18.89,18.92,18.89,18.92,80350.0,16.9331,16.96,16.9331,16.96,80350.0
2020-08-20 14:00:00,18.91,18.93,18.89,18.89,114425.0,16.951,16.9689,16.9331,16.9331,114425.0
2020-08-20 14:05:00,18.89,18.93,18.87,18.92,66335.0,16.9331,16.9689,16.9151,16.96,66335.0
2020-08-20 14:10:00,18.92,18.97,18.9,18.97,98749.0,16.96,17.0048,16.942,17.0048,98749.0
2020-08-20 14:15:00,18.97,18.99,18.95,18.95,72778.0,17.0048,17.0227,16.9869,16.9869,72778.0
2020-08-20 14:20:00,18.96,18.98,18.92,18.92,78218.0,16.9958,17.0137,16.96,16.96,78218.0
2020-08-20 14:25:00,18.93,18.96,18.92,18.95,107808.0,16.9689,16.9958,16.96,16.9869,107808.0
2020-08-20 14:30:00,18.95,18.96,18.93,18.93,70404.0,16.9869,16.9958,16.9689,16.9689,70404.0
2020-08-20 14:35:00,18.94,18.94,18.91,18.94,41044.0,16.9779,16.9779,16.951,16.9779,41044.0
2020-08-20 14:40:00,18.94,18.96,18.9,18.91,78062.0,16.9779,16.9958,16.942,16.951,78062.0
2020-08-20 14:45:00,18.91,18.92,18.89,18.9,64154.0,16.951,16.96,16.9331,16.942,64154.0
2020-08-20 14:50:00,18.91,18.92,18.89,18.91,58828.0,16.951,16.96,16.9331,16.951,58828.0
2020-08-20 14:55:00,18.91,18.91,18.87,18.89,78428.0,16.951,16.951,16.9151,16.9331,78428.0
2020-08-20 15:00:00,18.89,18.96,18.88,18.95,128380.0,16.9331,16.9958,16.9241,16.9869,128380.0
2020-08-20 15:05:00,18.95,18.97,18.93,18.96,64672.0,16.9869,17.0048,16.9689,16.9958,64672.0
2020-08-20 15:10:00,18.96,18.97,18.94,18.96,66022.0,16.9958,17.0048,16.9779,16.9958,66022.0
2020-08-20 15:15:00,18.96,18.97,18.93,18.93,57954.0,16.9958,17.0048,16.9689,16.9689,57954.0
2020-08-20 15:20:00,18.93,18.93,18.89,18.9,99734.0,16.9689,16.9689,16.9331,16.942,99734.0
2020-08-20 15:25:00,18.9,18.94,18.88,18.94,69040.0,16.942,16.9779,16.9241,16.9779,69040.0
2020-08-20 15:30:00,18.94,18.95,18.91,18.92,100576.0,16.9779,16.9869,16.951,16.96,100576.0
2020-08-20 15:35:00,18.93,18.94,18.89,18.92,151569.0,16.9689,16.9779,16.9331,16.96,151569.0
2020-08-20 15:40:00,18.92,18.94,18.9,18.91,267510.0,16.96,16.9779,16.942,16.951,267510.0
2020-08-20 15:45:00,18.91,18.92,18.89,18.89,262015.0,16.951,16.96,16.9331,16.9331,262015.0
2020-08-20 15:50:00,18.89,18.89,18.83,18.86,386244.0,16.9331,16.9331,16.8793,16.9062,386244.0
2020-08-20 15:55:00,18.85,18.87,18.77,18.77,857380.0,16.8972,16.9151,16.8255,16.8255,857380.0
2020-08-21 09:30:00,18.55,18.6,18.46,18.51,793291.0,16.6283,16.6731,16.5476,16.5924,793291.0
2020-08-21 09:35:00,18.51,18.54,18.43,18.54,181963.0,16.5924,16.6193,16.5207,16.6193,181963.0
2020-08-21 09:40:00,18.54,18.55,18.45,18.48,130385.0,16.6193,16.6283,16.5387,16.5655,130385.0
2020-08-21 09:45:00,18.48,18.66,18.48,18.62,147295.0,16.5655,16.7269,16.5655,16.691,147295.0
2020-08-21 09:50:00,18.62,18.63,18.52,18.62,132358.0,16.691,16.7,16.6014,16.691,132358.0
2020-08-21 09:55:00,18.61,18.69,18.59,18.69,157775.0,16.6821,16.7538,16.6641,16.7538,157775.0
2020-08-21 10:00:00,18.68,18.7,18.57,18.57,104022.0,16.7448,16.7628,16.6462,16.6462,104022.0
2020-08-21 10:05:00,18.57,18.66,18.53,18.66,118762.0,16.6462,16.7269,16.6104,16.7269,118762.0
2020-08-21 10:10:00,18.65,18.67,18.58,18.6,126431.0,16.7179,16.7359,16.6552,16.6731,126431.0
2020-08-21 10:15:00,18.6,18.63,18.57,18.57,70709.0,16.6731,16.7,16.6462,16.6462,70709.0
2020-08-21 10:20:00,18.57,18.57,18.52,18.54,60485.0,16.6462,16.6462,16.6014,16.6193,60485.0
2020-08-21 10:25:00,18.53,18.56,18.51,18.55,82701.0,16.6104,16.6373,16.5924,16.6283,82701.0
2020-08-21 10:30:00,18.55,18.56,18.48,18.51,85833.0,16.6283,16.6373,16.5655,16.5924,85833.0
2020-08-21 10:35:00,18.51,18.63,18.5,18.62,171693.0,16.5924,16.7,16.5835,16.691,171693.0
2020-08-21 10:40:00,18.61,18.65,18.6,18.64,80533.0,16.6821,16.7179,16.6731,16.709,80533.0
2020-08-21 10:45:00,18.63,18.63,18.59,18.61,120152.0,16.7,16.7,16.6641,16.6821,120152.0
2020-08-21 10:50:00,18.62,18.65,18.6,18.63,69100.0,16.691,16.7179,16.6731,16.7,69100.0
2020-08-21 10:55:00,18.63,18.65,18.58,18.6,92558.0,16.7,16.7179,16.6552,16.6731,92558.0
2020-08-21 11:00:00,18.6,18.61,18.54,18.57,116803.0,16.6731,16.6821,16.6193,16.6462,116803.0
2020-08-21 11:05:00,18.57,18.59,18.54,18.57,82348.0,16.6462,16.6641,16.6193,16.6462,82348.0
2020-08-21 11:10:00,18.57,18.59,18.53,18.53,57024.0,16.6462,16.6641,16.6104,16.6104,57024.0
2020-08-21 11:15:00,18.53,18.55,18.48,18.48,76126.0,16.6104,16.6283,16.5655,16.5655,76126.0
2020-08-21 11:20:00,18.48,18.48,18.42,18.44,97705.0,16.5655,16.5655,16.5118,16.5297,97705.0
2020-08-21 11:25:00,18.43,18.44,18.41,18.41,66680.0,16.5207,16.5297,16.5028,16.5028,66680.0
2020-08-21 11:30:00,18.41,18.46,18.4,18.46,87093.0,16.5028,16.5476,16.4938,16.5476,87093.0
2020-08-21 11:35:00,18.45,18.46,18.39,18.44,126746.0,16.5387,16.5476,16.4849,16.5297,126746.0
2020-08-21 11:40:00,18.44,18.47,18.43,18.46,51529.0,16.5297,16.5566,16.5207,16.5476,51529.0
2020-08-21 11:45:00,18.46,18.47,18.42,18.43,68291.0,16.5476,16.5566,16.5118,16.5207,68291.0
2020-08-21 11:50:00,18.43,18.44,18.37,18.38,99377.0,16.5207,16.5297,16.4669,16.4759,99377.0
2020-08-21 11:55:00,18.37,18.46,18.37,18.44,57478.0,16.4669,16.5476,16.4669,16.5297,57478.0
2020-08-21 12:00:00,18.44,18.49,18.43,18.48,56958.0,16.5297,16.5745,16.5207,16.5655,56958.0
2020-08-21 12:05:00,18.48,18.5,18.45,18.46,53430.0,16.5655,16.5835,16.5387,16.5476,53430.0
2020-08-21 12:10:00,18.46,18.49,18.45,18.49,30521.0,16.5476,16.5745,16.5387,16.5745,30521.0
2020-08-21 12:15:00,18.48,18.5,18.45,18.48,28447.0,16.5655,16.5835,16.5387,16.5655,28447.0
2020-08-21 12:20:00,18.48,18.5,18.46,18.47,70618.0,16.5655,16.5835,16.5476,16.5566,70618.0
2020-08-21 12:25:00,18.47,18.48,18.45,18.46,21675.0,16.5566,16.5655,16.5387,16.5476,21675.0
2020-08-21 12:30:00,18.46,18.5,18.46,18.48,72048.0,16.5476,16.5835,16.5476,16.5655,72048.0
2020-08-21 12:35:00,18.48,18.53,18.47,18.53,66695.0,16.5655,16.6104,16.5566,16.6104,66695.0
2020-08-21 12:40:00,18.53,18.54,18.52,18.54,128079.0,16.6104,16.6193,16.6014,16.6193,128079.0
2020-08-21 12:45:00,18.53,18.54,18.51,18.53,41494.0,16.6104,16.6193,16.5924,16.6104,41494.0
2020-08-21 12:50:00,18.52,18.55,18.52,18.54,40284.0,16.6014,16.6283,16.6014,16.6193,40284.0
2020-08-21 12:55:00,18.54,18.54,18.47,18.48,26942.0,16.6193,16.6193,16.5566,16.5655,26942.0
2020-08-21 13:00:00,18.48,18.49,18.44,18.48,70115.0,16.5655,16.5745,16.5297,16.5655,70115.0
2020-08-21 13:05:00,18.48,18.51,18.47,18.51,26485.0,16.5655,16.5924,16.5566,16.5924,26485.0
2020-08-21 13:10:00,18.5,18.53,18.48,18.52,40842.0,16.5835,16.6104,16.5655,16.6014,40842.0
2020-08-21 13:15:00,18.51,18.52,18.48,18.48,29051.0,16.5924,16.6014,16.5655,16.5655,29051.0
2020-08-21 13:20:00,18.47,18.49,18.46,18.48,38925.0,16.5566,16.5745,16.5476,16.5655,38925.0
2020-08-21 13:25:00,18.47,18.48,18.46,18.46,30038.0,16.5566,16.5655,16.5476,16.5476,30038.0
2020-08-21 13:30:00,18.46,18.5,18.46,18.49,40165.0,16.5476,16.5835,16.5476,16.5745,40165.0
2020-08-21 13:35:00,18.5,18.52,18.48,18.5,78104.0,16.5835,16.6014,16.5655,16.5835,78104.0
2020-08-21 13:40:00,18.51,18.55,18.5,18.55,47192.0,16.5924,16.6283,16.5835,16.6283,47192.0
2020-08-21 13:45:00,18.54,18.57,18.53,18.56,58857.0,16.6193,16.6462,16.6104,16.6373,58857.0
2020-08-21 13:50:00,18.56,18.57,18.55,18.55,69853.0,16.6373,16.6462,16.6283,16.6283,69853.0
2020-08-21 13:55:00,18.55,18.58,18.55,18.57,30969.0,16.6283,16.6552,16.6283,16.6462,30969.0
2020-08-21 14:00:00,18.57,18.58,18.55,18.56,44100.0,16.6462,16.6552,16.6283,16.6373,44100.0
2020-08-21 14:05:00,18.55,18.56,18.55,18.55,17468.0,16.6283,16.6373,16.6283,16.6283,17468.0
2020-08-21 14:10:00,18.55,18.56,18.52,18.53,51553.0,16.6283,16.6373,16.6014,16.6104,51553.0
2020-08-21 14:15:00,18.53,18.53,18.51,18.52,24045.0,16.6104,16.6104,16.5924,16.6014,24045.0
2020-08-21 14:20:00,18.52,18.56,18.51,18.54,40082.0,16.6014,16.6373,16.5924,16.6193,40082.0
2020-08-21 14:25:00,18.55,18.57,18.53,18.56,34924.0,16.6283,16.6462,16.6104,16.6373,34924.0
2020-08-21 14:30:00,18.57,18.6,18.56,18.6,42167.0,16.6462,16.6731,16.6373,16.6731,42167.0
2020-08-21 14:35:00,18.6,18.62,18.58,18.61,57903.0,16.6731,16.691,16.6552,16.6821,57903.0
2020-08-21 14:40:00,18.62,18.63,18.6,18.62,66242.0,16.691,16.7,16.6731,16.691,66242.0
2020-08-21 14:45:00,18.62,18.62,18.58,18.6,112987.0,16.691,16.691,16.6552,16.6731,112987.0
2020-08-21 14:50:00,18.6,18.61,18.58,18.59,90847.0,16.6731,16.6821,16.6552,16.6641,90847.0
2020-08-21 14:55:00,18.59,18.6,18.56,18.57,83842.0,16.6641,16.6731,16.6373,16.6462,83842.0
2020-08-21 15:00:00,18.56,18.61,18.56,18.6,92902.0,16.6373,16.6821,16.6373,16.6731,92902.0
2020-08-21 15:05:00,18.61,18.61,18.57,18.58,93057.0,16.6821,16.6821,16.6462,16.6552,93057.0
2020-08-21 15:10:00,18.59,18.61,18.57,18.6,79403.0,16.6641,16.6821,16.6462,16.6731,79403.0
2020-08-21 15:15:00,18.6,18.6,18.55,18.57,87626.0,16.6731,16.6731,16.6283,16.6462,87626.0
2020-08-21 15:20:00,18.57,18.58,18.56,18.57,46136.0,16.6462,16.6552,16.6373,16.6462,46136.0
2020-08-21 15:25:00,18.57,18.59,18.56,18.59,84089.0,16.6462,16.6641,16.6373,16.6641,84089.0
2020-08-21 15:30:00,18.58,18.58,18.55,18.57,103739.0,16.6552,16.6552,16.6283,16.6462,103739.0
2020-08-21 15:35:00,18.57,18.6,18.56,18.59,161039.0,16.6462,16.6731,16.6373,16.6641,161039.0
2020-08-21 15:40:00,18.58,18.61,18.56,18.58,133129.0,16.6552,16.6821,16.6373,16.6552,133129.0
2020-08-21 15:45:00,18.57,18.6,18.54,18.55,162373.0,16.6462,16.6731,16.6193,16.6283,162373.0
2020-08-21 15:50:00,18.55,18.59,18.55,18.59,248780.0,16.6283,16.6641,16.6283,16.6641,248780.0
2020-08-21 15:55:00,18.59,18.61,18.57,18.57,562347.0,16.6641,16.6821,16.6462,16.6462,562347.0
2020-08-24 09:30:00,18.72,18.85,18.68,18.8,303793.0,16.7807,16.8972,16.7448,16.8524,303793.0
2020-08-24 09:35:00,18.79,18.84,18.74,18.77,146425.0,16.8434,16.8883,16.7986,16.8255,146425.0
2020-08-24 09:40:00,18.76,18.76,18.67,18.68,132128.0,16.8165,16.8165,16.7359,16.7448,132128.0
2020-08-24 09:45:00,18.68,18.82,18.67,18.82,147961.0,16.7448,16.8703,16.7359,16.8703,147961.0
2020-08-24 09:50:00,18.82,18.98,18.8,18.97,100995.0,16.8703,17.0137,16.8524,17.0048,100995.0
2020-08-24 09:55:00,18.98,18.98,18.87,18.93,194377.0,17.0137,17.0137,16.9151,16.9689,194377.0
2020-08-24 10:00:00,18.93,19.04,18.9,19.04,134211.0,16.9689,17.0675,16.942,17.0675,134211.0
2020-08-24 10:05:00,19.04,19.15,19.02,19.15,200209.0,17.0675,17.1661,17.0496,17.1661,200209.0
2020-08-24 10:10:00,19.15,19.2,19.14,19.16,207303.0,17.1661,17.211,17.1572,17.1751,207303.0
2020-08-24 10:15:00,19.16,19.29,19.16,19.25,118870.0,17.1751,17.2916,17.1751,17.2558,118870.0
2020-08-24 10:20:00,19.25,19.3,19.23,19.29,92508.0,17.2558,17.3006,17.2378,17.2916,92508.0
2020-08-24 10:25:00,19.29,19.3,19.23,19.28,80097.0,17.2916,17.3006,17.2378,17.2827,80097.0
2020-08-24 10:30:00,19.28,19.35,19.27,19.28,114202.0,17.2827,17.3454,17.2737,17.2827,114202.0
2020-08-24 10:35:00,19.27,19.4,19.24,19.35,143838.0,17.2737,17.3902,17.2468,17.3454,143838.0
2020-08-24 10:40:00,19.35,19.41,19.35,19.41,103363.0,17.3454,17.3992,17.3454,17.3992,103363.0
2020-08-24 10:45:00,19.41,19.43,19.33,19.41,145140.0,17.3992,17.4171,17.3275,17.3992,145140.0
2020-08-24 10:50:00,19.41,19.45,19.36,19.37,146642.0,17.3992,17.4351,17.3544,17.3633,146642.0
2020-08-24 10:55:00,19.38,19.48,19.36,19.46,122259.0,17.3723,17.4619,17.3544,17.444,122259.0
2020-08-24 11:00:00,19.46,19.47,19.32,19.33,99373.0,17.444,17.453,17.3185,17.3275,99373.0
2020-08-24 11:05:00,19.32,19.39,19.31,19.35,172161.0,17.3185,17.3813,17.3096,17.3454,172161.0
2020-08-24 11:10:00,19.35,19.44,19.34,19.44,101482.0,17.3454,17.4261,17.3365,17.4261,101482.0
2020-08-24 11:15:00,19.44,19.45,19.43,19.45,49765.0,17.4261,17.4351,17.4171,17.4351,49765.0
2020-08-24 11:20:00,19.44,19.46,19.42,19.44,90228.0,17.4261,17.444,17.4082,17.4261,90228.0
2020-08-24 11:25:00,19.44,19.55,19.43,19.52,209508.0,17.4261,17.5247,17.4171,17.4978,209508.0
2020-08-24 11:30:00,19.51,19.73,19.51,19.7,241025.0,17.4888,17.6861,17.4888,17.6592,241025.0
2020-08-24 11:35:00,19.7,19.72,19.57,19.64,125968.0,17.6592,17.6771,17.5426,17.6054,125968.0
2020-08-24 11:40:00,19.63,19.65,19.58,19.62,57259.0,17.5964,17.6143,17.5516,17.5874,57259.0
2020-08-24 11:45:00,19.61,19.64,19.56,19.61,43018.0,17.5785,17.6054,17.5337,17.5785,43018.0
2020-08-24 11:50:00,19.61,19.61,19.56,19.57,39829.0,17.5785,17.5785,17.5337,17.5426,39829.0
2020-08-24 11:55:00,19.57,19.59,19.52,19.54,65056.0,17.5426,17.5606,17.4978,17.5157,65056.0
2020-08-24 12:00:00,19.54,19.56,19.45,19.45,92756.0,17.5157,17.5337,17.4351,17.4351,92756.0
2020-08-24 12:05:00,19.45,19.53,19.44,19.48,83686.0,17.4351,17.5068,17.4261,17.4619,83686.0
2020-08-24 12:10:00,19.49,19.52,19.47,19.47,39090.0,17.4709,17.4978,17.453,17.453,39090.0
2020-08-24 12:15:00,19.48,19.49,19.45,19.47,49129.0,17.4619,17.4709,17.4351,17.453,49129.0
2020-08-24 12:20:00,19.47,19.49,19.45,19.46,29972.0,17.453,17.4709,17.4351,17.444,29972.0
2020-08-24 12:25:00,19.46,19.49,19.45,19.46,29875.0,17.444,17.4709,17.4351,17.444,29875.0
2020-08-24 12:30:00,19.45,19.47,19.42,19.43,53387.0,17.4351,17.453,17.4082,17.4171,53387.0
2020-08-24 12:35:00,19.43,19.45,19.4,19.42,44404.0,17.4171,17.4351,17.3902,17.4082,44404.0
2020-08-24 12:40:00,19.43,19.47,19.41,19.46,58806.0,17.4171,17.453,17.3992,17.444,58806.0
2020-08-24 12:45:00,19.46,19.47,19.41,19.42,33253.0,17.444,17.453,17.3992,17.4082,33253.0
2020-08-24 12:50:00,19.42,19.44,19.38,19.39,57770.0,17.4082,17.4261,17.3723,17.3813,57770.0
2020-08-24 12:55:00,19.39,19.4,19.36,19.38,38327.0,17.3813,17.3902,17.3544,17.3723,38327.0
2020-08-24 13:00:00,19.39,19.41,19.36,19.38,44278.0,17.3813,17.3992,17.3544,17.3723,44278.0
2020-08-24 13:05:00,19.38,19.41,19.36,19.37,30226.0,17.3723,17.3992,17.3544,17.3633,30226.0
2020-08-24 13:10:00,19.37,19.4,19.36,19.37,40409.0,17.3633,17.3902,17.3544,17.3633,40409.0
2020-08-24 13:15:00,19.36,19.37,19.34,19.35,28752.0,17.3544,17.3633,17.3365,17.3454,28752.0
2020-08-24 13:20:00,19.34,19.36,19.32,19.35,164775.0,17.3365,17.3544,17.3185,17.3454,164775.0
2020-08-24 13:25:00,19.34,19.37,19.33,19.36,60780.0,17.3365,17.3633,17.3275,17.3544,60780.0
2020-08-24 13:30:00,19.36,19.42,19.36,19.39,52964.0,17.3544,17.4082,17.3544,17.3813,52964.0
2020-08-24 13:35:00,19.39,19.4,19.36,19.39,32982.0,17.3813,17.3902,17.3544,17.3813,32982.0
2020-08-24 13:40:00,19.4,19.42,19.38,19.4,42006.0,17.3902,17.4082,17.3723,17.3902,42006.0
2020-08-24 13:45:00,19.39,19.41,19.37,19.37,25824.0,17.3813,17.3992,17.3633,17.3633,25824.0
2020-08-24 13:50:00,19.37,19.38,19.33,19.34,30651.0,17.3633,17.3723,17.3275,17.3365,30651.0
2020-08-24 13:55:00,19.34,19.35,19.32,19.32,36736.0,17.3365,17.3454,17.3185,17.3185,36736.0
2020-08-24 14:00:00,19.32,19.33,19.31,19.32,22453.0,17.3185,17.3275,17.3096,17.3185,22453.0
2020-08-24 14:05:00,19.32,19.36,19.31,19.36,33405.0,17.3185,17.3544,17.3096,17.3544,33405.0
2020-08-24 14:10:00,19.35,19.36,19.31,19.31,43669.0,17.3454,17.3544,17.3096,17.3096,43669.0
2020-08-24 14:15:00,19.31,19.32,19.29,19.3,22631.0,17.3096,17.3185,17.2916,17.3006,22631.0
2020-08-24 14:20:00,19.31,19.32,19.3,19.3,26205.0,17.3096,17.3185,17.3006,17.3006,26205.0
2020-08-24 14:25:00,19.3,19.34,19.27,19.34,31890.0,17.3006,17.3365,17.2737,17.3365,31890.0
2020-08-24 14:30:00,19.34,19.35,19.29,19.31,35103.0,17.3365,17.3454,17.2916,17.3096,35103.0
2020-08-24 14:35:00,19.31,19.37,19.31,19.35,37590.0,17.3096,17.3633,17.3096,17.3454,37590.0
2020-08-24 14:40:00,19.35,19.42,19.35,19.41,115459.0,17.3454,17.4082,17.3454,17.3992,115459.0
2020-08-24 14:45:00,19.41,19.44,19.39,19.44,38117.0,17.3992,17.4261,17.3813,17.4261,38117.0
2020-08-24 14:50:00,19.44,19.45,19.39,19.4,35005.0,17.4261,17.4351,17.3813,17.3902,35005.0
2020-08-24 14:55:00,19.41,19.43,19.39,19.41,32159.0,17.3992,17.4171,17.3813,17.3992,32159.0
2020-08-24 15:00:00,19.41,19.46,19.4,19.42,47471.0,17.3992,17.444,17.3902,17.4082,47471.0
2020-08-24 15:05:00,19.42,19.42,19.39,19.41,52512.0,17.4082,17.4082,17.3813,17.3992,52512.0
2020-08-24 15:10:00,19.41,19.41,19.37,19.38,73612.0,17.3992,17.3992,17.3633,17.3723,73612.0
2020-08-24 15:15:00,19.39,19.39,19.35,19.35,47549.0,17.3813,17.3813,17.3454,17.3454,47549.0
2020-08-24 15:20:00,19.35,19.41,19.34,19.41,77787.0,17.3454,17.3992,17.3365,17.3992,77787.0
2020-08-24 15:25:00,19.41,19.49,19.4,19.48,167438.0,17.3992,17.4709,17.3902,17.4619,167438.0
2020-08-24 15:30:00,19.48,19.49,19.44,19.45,96730.0,17.4619,17.4709,17.4261,17.4351,96730.0
2020-08-24 15:35:00,19.45,19.48,19.43,19.44,124273.0,17.4351,17.4619,17.4171,17.4261,124273.0
2020-08-24 15:40:00,19.44,19.45,19.4,19.43,116801.0,17.4261,17.4351,17.3902,17.4171,116801.0
2020-08-24 15:45:00,19.43,19.49,19.42,19.49,164923.0,17.4171,17.4709,17.4082,17.4709,164923.0
2020-08-24 15:50:00,19.48,19.52,19.44,19.48,288497.0,17.4619,17.4978,17.4261,17.4619,288497.0
2020-08-24 15:55:00,19.48,19.55,19.48,19.55,455133.0,17.4619,17.5247,17.4619,17.5247,455133.0
2020-08-25 09:30:00,19.97,19.98,19.72,19.87,610443.0,17.9012,17.9102,17.6771,17.8115,610443.0
2020-08-25 09:35:00,19.85,19.85,19.72,19.75,216766.0,17.7936,17.7936,17.6771,17.704,216766.0
2020-08-25 09:40:00,19.75,19.79,19.55,19.62,275007.0,17.704,17.7398,17.5247,17.5874,275007.0
2020-08-25 09:45:00,19.62,19.82,19.61,19.82,128121.0,17.5874,17.7667,17.5785,17.7667,128121.0
2020-08-25 09:50:00,19.81,19.87,19.77,19.87,123526.0,17.7578,17.8115,17.7219,17.8115,123526.0
2020-08-25 09:55:00,19.86,19.87,19.78,19.82,64772.0,17.8026,17.8115,17.7309,17.7667,64772.0
2020-08-25 10:00:00,19.83,19.84,19.67,19.71,101593.0,17.7757,17.7847,17.6323,17.6681,101593.0
2020-08-25 10:05:00,19.71,19.72,19.6,19.64,80843.0,17.6681,17.6771,17.5695,17.6054,80843.0
2020-08-25 10:10:00,19.64,19.65,19.54,19.55,58021.0,17.6054,17.6143,17.5157,17.5247,58021.0
2020-08-25 10:15:00,19.55,19.61,19.53,19.54,82569.0,17.5247,17.5785,17.5068,17.5157,82569.0
2020-08-25 10:20:00,19.54,19.59,19.51,19.56,71336.0,17.5157,17.5606,17.4888,17.5337,71336.0
2020-08-25 10:25:00,19.56,19.57,19.48,19.52,82013.0,17.5337,17.5426,17.4619,17.4978,82013.0
2020-08-25 10:30:00,19.51,19.51,19.39,19.39,92952.0,17.4888,17.4888,17.3813,17.3813,92952.0
2020-08-25 10:35:00,19.4,19.45,19.37,19.43,67749.0,17.3902,17.4351,17.3633,17.4171,67749.0
2020-08-25 10:40:00,19.42,19.42,19.34,19.37,54045.0,17.4082,17.4082,17.3365,17.3633,54045.0
2020-08-25 10:45:00,19.37,19.38,19.3,19.3,120728.0,17.3633,17.3723,17.3006,17.3006,120728.0
2020-08-25 10:50:00,19.3,19.34,19.27,19.27,68017.0,17.3006,17.3365,17.2737,17.2737,68017.0
2020-08-25 10:55:00,19.27,19.33,19.24,19.32,147707.0,17.2737,17.3275,17.2468,17.3185,147707.0
2020-08-25 11:00:00,19.33,19.37,19.32,19.33,46469.0,17.3275,17.3633,17.3185,17.3275,46469.0
2020-08-25 11:05:00,19.32,19.33,19.27,19.29,28486.0,17.3185,17.3275,17.2737,17.2916,28486.0
2020-08-25 11:10:00,19.28,19.28,19.24,19.25,45378.0,17.2827,17.2827,17.2468,17.2558,45378.0
2020-08-25 11:15:00,19.24,19.25,19.18,19.2,127198.0,17.2468,17.2558,17.193,17.211,127198.0
2020-08-25 11:20:00,19.2,19.21,19.15,19.18,74950.0,17.211,17.2199,17.1661,17.193,74950.0
2020-08-25 11:25:00,19.19,19.23,19.18,19.22,81236.0,17.202,17.2378,17.193,17.2289,81236.0
2020-08-25 11:30:00,19.22,19.29,19.2,19.27,80879.0,17.2289,17.2916,17.211,17.2737,80879.0
2020-08-25 11:35:00,19.26,19.27,19.18,19.18,36422.0,17.2647,17.2737,17.193,17.193,36422.0
2020-08-25 11:40:00,19.19,19.22,19.13,19.16,76560.0,17.202,17.2289,17.1482,17.1751,76560.0
2020-08-25 11:45:00,19.16,19.23,19.15,19.23,36807.0,17.1751,17.2378,17.1661,17.2378,36807.0
2020-08-25 11:50:00,19.23,19.23,19.18,19.21,42389.0,17.2378,17.2378,17.193,17.2199,42389.0
2020-08-25 11:55:00,19.21,19.23,19.17,19.17,48179.0,17.2199,17.2378,17.1841,17.1841,48179.0
2020-08-25 12:00:00,19.18,19.23,19.15,19.23,47793.0,17.193,17.2378,17.1661,17.2378,47793.0
2020-08-25 12:05:00,19.22,19.23,19.19,19.21,58302.0,17.2289,17.2378,17.202,17.2199,58302.0
2020-08-25 12:10:00,19.2,19.24,19.19,19.23,109995.0,17.211,17.2468,17.202,17.2378,109995.0
2020-08-25 12:15:00,19.23,19.24,19.2,19.23,87215.0,17.2378,17.2468,17.211,17.2378,87215.0
2020-08-25 12:20:00,19.23,19.25,19.22,19.23,33557.0,17.2378,17.2558,17.2289,17.2378,33557.0
2020-08-25 12:25:00,19.23,19.24,19.16,19.16,41397.0,17.2378,17.2468,17.1751,17.1751,41397.0
2020-08-25 12:30:00,19.16,19.19,19.14,19.18,51853.0,17.1751,17.202,17.1572,17.193,51853.0
2020-08-25 12:35:00,19.18,19.21,19.17,19.19,48373.0,17.193,17.2199,17.1841,17.202,48373.0
2020-08-25 12:40:00,19.18,19.23,19.16,19.21,54968.0,17.193,17.2378,17.1751,17.2199,54968.0
2020-08-25 12:45:00,19.21,19.25,19.2,19.25,72152.0,17.2199,17.2558,17.211,17.2558,72152.0
2020-08-25 12:50:00,19.25,19.27,19.24,19.27,47096.0,17.2558,17.2737,17.2468,17.2737,47096.0
2020-08-25 12:55:00,19.27,19.28,19.24,19.25,54797.0,17.2737,17.2827,17.2468,17.2558,54797.0
2020-08-25 13:00:00,19.25,19.25,19.17,19.17,42102.0,17.2558,17.2558,17.1841,17.1841,42102.0
2020-08-25 13:05:00,19.18,19.22,19.17,19.21,60332.0,17.193,17.2289,17.1841,17.2199,60332.0
2020-08-25 13:10:00,19.21,19.21,19.18,19.18,32036.0,17.2199,17.2199,17.193,17.193,32036.0
2020-08-25 13:15:00,19.18,19.19,19.16,19.16,43196.0,17.193,17.202,17.1751,17.1751,43196.0
2020-08-25 13:20:00,19.16,19.17,19.13,19.14,51328.0,17.1751,17.1841,17.1482,17.1572,51328.0
2020-08-25 13:25:00,19.14,19.15,19.11,19.12,45693.0,17.1572,17.1661,17.1303,17.1392,45693.0
2020-08-25 13:30:00,19.12,19.17,19.12,19.16,80427.0,17.1392,17.1841,17.1392,17.1751,80427.0
2020-08-25 13:35:00,19.16,19.16,19.13,19.14,46169.0,17.1751,17.1751,17.1482,17.1572,46169.0
2020-08-25 13:40:00,19.13,19.16,19.12,19.14,55973.0,17.1482,17.1751,17.1392,17.1572,55973.0
2020-08-25 13:45:00,19.13,19.2,19.12,19.2,76438.0,17.1482,17.211,17.1392,17.211,76438.0
2020-08-25 13:50:00,19.2,19.24,19.19,19.23,97335.0,17.211,17.2468,17.202,17.2378,97335.0
2020-08-25 13:55:00,19.23,19.23,19.19,19.2,52293.0,17.2378,17.2378,17.202,17.211,52293.0
2020-08-25 14:00:00,19.21,19.21,19.18,19.2,121811.0,17.2199,17.2199,17.193,17.211,121811.0
2020-08-25 14:05:00,19.2,19.2,19.17,19.19,44410.0,17.211,17.211,17.1841,17.202,44410.0
2020-08-25 14:10:00,19.19,19.21,19.16,19.16,50959.0,17.202,17.2199,17.1751,17.1751,50959.0
2020-08-25 14:15:00,19.16,19.19,19.11,19.18,75132.0,17.1751,17.202,17.1303,17.193,75132.0
2020-08-25 14:20:00,19.17,19.2,19.16,19.2,36543.0,17.1841,17.211,17.1751,17.211,36543.0
2020-08-25 14:25:00,19.19,19.22,19.18,19.19,44074.0,17.202,17.2289,17.193,17.202,44074.0
2020-08-25 14:30:00,19.19,19.2,19.16,19.16,44614.0,17.202,17.211,17.1751,17.1751,44614.0
2020-08-25 14:35:00,19.17,19.18,19.15,19.18,88807.0,17.1841,17.193,17.1661,17.193,88807.0
2020-08-25 14:40:00,19.18,19.19,19.16,19.17,38899.0,17.193,17.202,17.1751,17.1841,38899.0
2020-08-25 14:45:00,19.17,19.18,19.14,19.18,57652.0,17.1841,17.193,17.1572,17.193,57652.0
2020-08-25 14:50:00,19.17,19.19,19.17,19.19,36285.0,17.1841,17.202,17.1841,17.202,36285.0
2020-08-25 14:55:00,19.19,19.2,19.14,19.14,44776.0,17.202,17.211,17.1572,17.1572,44776.0
2020-08-25 15:00:00,19.14,19.19,19.14,19.16,74614.0,17.1572,17.202,17.1572,17.1751,74614.0
2020-08-25 15:05:00,19.16,19.2,19.16,19.17,48050.0,17.1751,17.211,17.1751,17.1841,48050.0
2020-08-25 15:10:00,19.18,19.2,19.16,19.19,88370.0,17.193,17.211,17.1751,17.202,88370.0
2020-08-25 15:15:00,19.19,19.22,19.17,19.21,62381.0,17.202,17.2289,17.1841,17.2199,62381.0
2020-08-25 15:20:00,19.2,19.24,19.2,19.23,53524.0,17.211,17.2468,17.211,17.2378,53524.0
2020-08-25 15:25:00,19.24,19.26,19.22,19.23,54930.0,17.2468,17.2647,17.2289,17.2378,54930.0
2020-08-25 15:30:00,19.23,19.26,19.22,19.25,112674.0,17.2378,17.2647,17.2289,17.2558,112674.0
2020-08-25 15:35:00,19.25,19.26,19.22,19.23,82152.0,17.2558,17.2647,17.2289,17.2378,82152.0
2020-08-25 15:40:00,19.23,19.23,19.18,19.2,139125.0,17.2378,17.2378,17.193,17.211,139125.0
2020-08-25 15:45:00,19.21,19.22,19.18,19.19,155323.0,17.2199,17.2289,17.193,17.202,155323.0
2020-08-25 15:50:00,19.19,19.25,19.17,19.25,261861.0,17.202,17.2558,17.1841,17.2558,261861.0
2020-08-25 15:55:00,19.25,19.26,19.21,19.25,594939.0,17.2558,17.2647,17.2199,17.2558,594939.0
2020-08-26 09:30:00,19.23,19.26,19.03,19.16,346450.0,17.2378,17.2647,17.0586,17.1751,346450.0
2020-08-26 09:35:00,19.15,19.23,19.1,19.21,162027.0,17.1661,17.2378,17.1213,17.2199,162027.0
2020-08-26 09:40:00,19.21,19.27,19.14,19.14,75968.0,17.2199,17.2737,17.1572,17.1572,75968.0
2020-08-26 09:45:00,19.13,19.15,19.08,19.1,61065.0,17.1482,17.1661,17.1034,17.1213,61065.0
2020-08-26 09:50:00,19.1,19.19,19.08,19.18,66246.0,17.1213,17.202,17.1034,17.193,66246.0
2020-08-26 09:55:00,19.16,19.2,19.06,19.09,70183.0,17.1751,17.211,17.0855,17.1124,70183.0
2020-08-26 10:00:00,19.08,19.09,19.03,19.09,62386.0,17.1034,17.1124,17.0586,17.1124,62386.0
2020-08-26 10:05:00,19.09,19.17,19.08,19.16,35023.0,17.1124,17.1841,17.1034,17.1751,35023.0
2020-08-26 10:10:00,19.16,19.24,19.13,19.22,54478.0,17.1751,17.2468,17.1482,17.2289,54478.0
2020-08-26 10:15:00,19.22,19.22,19.11,19.14,62824.0,17.2289,17.2289,17.1303,17.1572,62824.0
2020-08-26 10:20:00,19.12,19.14,19.07,19.08,30402.0,17.1392,17.1572,17.0944,17.1034,30402.0
2020-08-26 10:25:00,19.09,19.12,19.06,19.1,49670.0,17.1124,17.1392,17.0855,17.1213,49670.0
2020-08-26 10:30:00,19.1,19.13,19.08,19.11,38521.0,17.1213,17.1482,17.1034,17.1303,38521.0
2020-08-26 10:35:00,19.11,19.13,19.04,19.04,36604.0,17.1303,17.1482,17.0675,17.0675,36604.0
2020-08-26 10:40:00,19.05,19.06,19.0,19.01,53665.0,17.0765,17.0855,17.0317,17.0406,53665.0
2020-08-26 10:45:00,19.02,19.04,18.98,19.03,87457.0,17.0496,17.0675,17.0137,17.0586,87457.0
2020-08-26 10:50:00,19.03,19.04,18.98,18.98,60989.0,17.0586,17.0675,17.0137,17.0137,60989.0
2020-08-26 10:55:00,18.98,18.99,18.93,18.96,51555.0,17.0137,17.0227,16.9689,16.9958,51555.0
2020-08-26 11:00:00,18.95,18.96,18.9,18.94,67192.0,16.9869,16.9958,16.942,16.9779,67192.0
2020-08-26 11:05:00,18.93,18.94,18.88,18.91,61835.0,16.9689,16.9779,16.9241,16.951,61835.0
2020-08-26 11:10:00,18.91,19.0,18.9,18.98,32342.0,16.951,17.0317,16.942,17.0137,32342.0
2020-08-26 11:15:00,18.97,18.98,18.92,18.93,49490.0,17.0048,17.0137,16.96,16.9689,49490.0
2020-08-26 11:20:00,18.94,18.96,18.88,18.89,166977.0,16.9779,16.9958,16.9241,16.9331,166977.0
2020-08-26 11:25:00,18.89,18.91,18.88,18.89,190363.0,16.9331,16.951,16.9241,16.9331,190363.0
2020-08-26 11:30:00,18.89,18.9,18.85,18.87,73082.0,16.9331,16.942,16.8972,16.9151,73082.0
2020-08-26 11:35:00,18.88,18.88,18.82,18.84,33279.0,16.9241,16.9241,16.8703,16.8883,33279.0
2020-08-26 11:40:00,18.84,18.84,18.8,18.83,95925.0,16.8883,16.8883,16.8524,16.8793,95925.0
2020-08-26 11:45:00,18.83,18.9,18.83,18.89,64830.0,16.8793,16.942,16.8793,16.9331,64830.0
2020-08-26 11:50:00,18.9,18.91,18.86,18.87,108645.0,16.942,16.951,16.9062,16.9151,108645.0
2020-08-26 11:55:00,18.88,18.88,18.84,18.86,37924.0,16.9241,16.9241,16.8883,16.9062,37924.0
2020-08-26 12:00:00,18.86,18.88,18.84,18.84,50379.0,16.9062,16.9241,16.8883,16.8883,50379.0
2020-08-26 12:05:00,18.85,18.88,18.83,18.88,73012.0,16.8972,16.9241,16.8793,16.9241,73012.0
2020-08-26 12:10:00,18.88,18.88,18.86,18.88,42455.0,16.9241,16.9241,16.9062,16.9241,42455.0
2020-08-26 12:15:00,18.88,18.91,18.87,18.9,79627.0,16.9241,16.951,16.9151,16.942,79627.0
2020-08-26 12:20:00,18.89,18.91,18.88,18.89,81304.0,16.9331,16.951,16.9241,16.9331,81304.0
2020-08-26 12:25:00,18.9,18.91,18.87,18.88,88769.0,16.942,16.951,16.9151,16.9241,88769.0
2020-08-26 12:30:00,18.89,18.89,18.85,18.87,74198.0,16.9331,16.9331,16.8972,16.9151,74198.0
2020-08-26 12:35:00,18.87,18.9,18.86,18.89,44855.0,16.9151,16.942,16.9062,16.9331,44855.0
2020-08-26 12:40:00,18.9,18.97,18.89,18.96,361489.0,16.942,17.0048,16.9331,16.9958,361489.0
2020-08-26 12:45:00,18.95,18.96,18.89,18.93,392474.0,16.9869,16.9958,16.9331,16.9689,392474.0
2020-08-26 12:50:00,18.94,18.94,18.87,18.88,55590.0,16.9779,16.9779,16.9151,16.9241,55590.0
2020-08-26 12:55:00,18.88,18.88,18.86,18.87,24981.0,16.9241,16.9241,16.9062,16.9151,24981.0
2020-08-26 13:00:00,18.87,18.88,18.85,18.88,47468.0,16.9151,16.9241,16.8972,16.9241,47468.0
2020-08-26 13:05:00,18.87,18.89,18.85,18.89,25717.0,16.9151,16.9331,16.8972,16.9331,25717.0
2020-08-26 13:10:00,18.89,18.94,18.88,18.91,45634.0,16.9331,16.9779,16.9241,16.951,45634.0
2020-08-26 13:15:00,18.91,18.92,18.86,18.87,36751.0,16.951,16.96,16.9062,16.9151,36751.0
2020-08-26 13:20:00,18.87,18.89,18.86,18.86,47471.0,16.9151,16.9331,16.9062,16.9062,47471.0
2020-08-26 13:25:00,18.87,18.87,18.85,18.87,27209.0,16.9151,16.9151,16.8972,16.9151,27209.0
2020-08-26 13:30:00,18.87,18.87,18.85,18.86,35270.0,16.9151,16.9151,16.8972,16.9062,35270.0
2020-08-26 13:35:00,18.86,18.88,18.85,18.87,59980.0,16.9062,16.9241,16.8972,16.9151,59980.0
2020-08-26 13:40:00,18.87,18.89,18.86,18.88,37756.0,16.9151,16.9331,16.9062,16.9241,37756.0
2020-08-26 13:45:00,18.87,18.88,18.85,18.86,24945.0,16.9151,16.9241,16.8972,16.9062,24945.0
2020-08-26 13:50:00,18.86,18.86,18.83,18.84,20848.0,16.9062,16.9062,16.8793,16.8883,20848.0
2020-08-26 13:55:00,18.84,18.85,18.81,18.81,81487.0,16.8883,16.8972,16.8614,16.8614,81487.0
2020-08-26 14:00:00,18.82,18.82,18.78,18.8,60991.0,16.8703,16.8703,16.8345,16.8524,60991.0
2020-08-26 14:05:00,18.8,18.8,18.76,18.78,44902.0,16.8524,16.8524,16.8165,16.8345,44902.0
2020-08-26 14:10:00,18.77,18.79,18.76,18.77,25438.0,16.8255,16.8434,16.8165,16.8255,25438.0
2020-08-26 14:15:00,18.77,18.78,18.76,18.77,45366.0,16.8255,16.8345,16.8165,16.8255,45366.0
2020-08-26 14:20:00,18.77,18.78,18.75,18.76,55285.0,16.8255,16.8345,16.8076,16.8165,55285.0
2020-08-26 14:25:00,18.77,18.79,18.74,18.75,71457.0,16.8255,16.8434,16.7986,16.8076,71457.0
2020-08-26 14:30:00,18.75,18.77,18.72,18.76,71459.0,16.8076,16.8255,16.7807,16.8165,71459.0
2020-08-26 14:35:00,18.76,18.77,18.73,18.73,34321.0,16.8165,16.8255,16.7896,16.7896,34321.0
2020-08-26 14:40:00,18.73,18.77,18.73,18.74,61607.0,16.7896,16.8255,16.7896,16.7986,61607.0
2020-08-26 14:45:00,18.74,18.76,18.7,18.71,98805.0,16.7986,16.8165,16.7628,16.7717,98805.0
2020-08-26 14:50:00,18.7,18.79,18.7,18.77,58762.0,16.7628,16.8434,16.7628,16.8255,58762.0
2020-08-26 14:55:00,18.76,18.79,18.75,18.77,77042.0,16.8165,16.8434,16.8076,16.8255,77042.0
2020-08-26 15:00:00,18.77,18.8,18.75,18.8,73011.0,16.8255,16.8524,16.8076,16.8524,73011.0
2020-08-26 15:05:00,18.8,18.82,18.78,18.8,84980.0,16.8524,16.8703,16.8345,16.8524,84980.0
2020-08-26 15:10:00,18.8,18.82,18.78,18.81,93207.0,16.8524,16.8703,16.8345,16.8614,93207.0
2020-08-26 15:15:00,18.82,18.82,18.77,18.8,72866.0,16.8703,16.8703,16.8255,16.8524,72866.0
2020-08-26 15:20:00,18.8,18.82,18.79,18.8,81005.0,16.8524,16.8703,16.8434,16.8524,81005.0
2020-08-26 15:25:00,18.8,18.84,18.8,18.81,92894.0,16.8524,16.8883,16.8524,16.8614,92894.0
2020-08-26 15:30:00,18.82,18.82,18.75,18.76,162110.0,16.8703,16.8703,16.8076,16.8165,162110.0
2020-08-26 15:35:00,18.76,18.78,18.75,18.76,121600.0,16.8165,16.8345,16.8076,16.8165,121600.0
2020-08-26 15:40:00,18.76,18.78,18.73,18.74,98573.0,16.8165,16.8345,16.7896,16.7986,98573.0
2020-08-26 15:45:00,18.73,18.76,18.72,18.73,247298.0,16.7896,16.8165,16.7807,16.7896,247298.0
2020-08-26 15:50:00,18.73,18.73,18.65,18.69,272838.0,16.7896,16.7896,16.7179,16.7538,272838.0
2020-08-26 15:55:00,18.68,18.69,18.64,18.67,601328.0,16.7448,16.7538,16.709,16.7359,601328.0
2020-08-27 09:30:00,18.75,18.87,18.67,18.84,274326.0,16.8076,16.9151,16.7359,16.8883,274326.0
2020-08-27 09:35:00,18.85,18.85,18.7,18.73,204896.0,16.8972,16.8972,16.7628,16.7896,204896.0
2020-08-27 09:40:00,18.73,18.77,18.67,18.71,146238.0,16.7896,16.8255,16.7359,16.7717,146238.0
2020-08-27 09:45:00,18.71,18.81,18.66,18.69,156303.0,16.7717,16.8614,16.7269,16.7538,156303.0
2020-08-27 09:50:00,18.7,18.84,18.67,18.8,109167.0,16.7628,16.8883,16.7359,16.8524,109167.0
2020-08-27 09:55:00,18.8,18.81,18.75,18.79,106354.0,16.8524,16.8614,16.8076,16.8434,106354.0
2020-08-27 10:00:00,18.8,18.87,18.7,18.72,425983.0,16.8524,16.9151,16.7628,16.7807,425983.0
2020-08-27 10:05:00,18.73,18.79,18.63,18.64,91341.0,16.7896,16.8434,16.7,16.709,91341.0
2020-08-27 10:10:00,18.66,18.7,18.58,18.59,70793.0,16.7269,16.7628,16.6552,16.6641,70793.0
2020-08-27 10:15:00,18.6,18.64,18.59,18.63,76210.0,16.6731,16.709,16.6641,16.7,76210.0
2020-08-27 10:20:00,18.63,18.63,18.56,18.63,72193.0,16.7,16.7,16.6373,16.7,72193.0
2020-08-27 10:25:00,18.62,18.64,18.57,18.57,82395.0,16.691,16.709,16.6462,16.6462,82395.0
2020-08-27 10:30:00,18.57,18.65,18.57,18.64,56806.0,16.6462,16.7179,16.6462,16.709,56806.0
2020-08-27 10:35:00,18.64,18.65,18.5,18.52,104283.0,16.709,16.7179,16.5835,16.6014,104283.0
2020-08-27 10:40:00,18.51,18.59,18.5,18.58,53437.0,16.5924,16.6641,16.5835,16.6552,53437.0
2020-08-27 10:45:00,18.57,18.62,18.56,18.61,35632.0,16.6462,16.691,16.6373,16.6821,35632.0
2020-08-27 10:50:00,18.6,18.63,18.58,18.61,65764.0,16.6731,16.7,16.6552,16.6821,65764.0
2020-08-27 10:55:00,18.62,18.63,18.58,18.62,53967.0,16.691,16.7,16.6552,16.691,53967.0
2020-08-27 11:00:00,18.62,18.63,18.57,18.57,53389.0,16.691,16.7,16.6462,16.6462,53389.0
2020-08-27 11:05:00,18.57,18.58,18.53,18.55,49501.0,16.6462,16.6552,16.6104,16.6283,49501.0
2020-08-27 11:10:00,18.54,18.55,18.5,18.52,62976.0,16.6193,16.6283,16.5835,16.6014,62976.0
2020-08-27 11:15:00,18.52,18.57,18.49,18.56,104856.0,16.6014,16.6462,16.5745,16.6373,104856.0
2020-08-27 11:20:00,18.56,18.6,18.53,18.59,98291.0,16.6373,16.6731,16.6104,16.6641,98291.0
2020-08-27 11:25:00,18.59,18.61,18.56,18.57,49722.0,16.6641,16.6821,16.6373,16.6462,49722.0
2020-08-27 11:30:00,18.57,18.61,18.56,18.59,44699.0,16.6462,16.6821,16.6373,16.6641,44699.0
2020-08-27 11:35:00,18.6,18.63,18.59,18.62,48147.0,16.6731,16.7,16.6641,16.691,48147.0
2020-08-27 11:40:00,18.61,18.63,18.59,18.61,77353.0,16.6821,16.7,16.6641,16.6821,77353.0
2020-08-27 11:45:00,18.6,18.64,18.6,18.61,47037.0,16.6731,16.709,16.6731,16.6821,47037.0
2020-08-27 11:50:00,18.61,18.62,18.6,18.61,52480.0,16.6821,16.691,16.6731,16.6821,52480.0
2020-08-27 11:55:00,18.61,18.63,18.6,18.61,160598.0,16.6821,16.7,16.6731,16.6821,160598.0
2020-08-27 12:00:00,18.62,18.63,18.58,18.61,85480.0,16.691,16.7,16.6552,16.6821,85480.0
2020-08-27 12:05:00,18.62,18.62,18.56,18.58,85898.0,16.691,16.691,16.6373,16.6552,85898.0
2020-08-27 12:10:00,18.57,18.6,18.57,18.58,43045.0,16.6462,16.6731,16.6462,16.6552,43045.0
2020-08-27 12:15:00,18.58,18.58,18.54,18.55,264486.0,16.6552,16.6552,16.6193,16.6283,264486.0
2020-08-27 12:20:00,18.55,18.56,18.53,18.55,32887.0,16.6283,16.6373,16.6104,16.6283,32887.0
2020-08-27 12:25:00,18.55,18.56,18.52,18.54,48461.0,16.6283,16.6373,16.6014,16.6193,48461.0
2020-08-27 12:30:00,18.54,18.56,18.52,18.52,40724.0,16.6193,16.6373,16.6014,16.6014,40724.0
2020-08-27 12:35:00,18.53,18.53,18.5,18.52,51902.0,16.6104,16.6104,16.5835,16.6014,51902.0
2020-08-27 12:40:00,18.52,18.52,18.49,18.5,42201.0,16.6014,16.6014,16.5745,16.5835,42201.0
2020-08-27 12:45:00,18.5,18.52,18.47,18.5,51146.0,16.5835,16.6014,16.5566,16.5835,51146.0
2020-08-27 12:50:00,18.5,18.51,18.47,18.48,36379.0,16.5835,16.5924,16.5566,16.5655,36379.0
2020-08-27 12:55:00,18.48,18.49,18.44,18.48,63746.0,16.5655,16.5745,16.5297,16.5655,63746.0
2020-08-27 13:00:00,18.47,18.48,18.44,18.45,33923.0,16.5566,16.5655,16.5297,16.5387,33923.0
2020-08-27 13:05:00,18.44,18.49,18.44,18.48,30666.0,16.5297,16.5745,16.5297,16.5655,30666.0
2020-08-27 13:10:00,18.48,18.51,18.46,18.5,38491.0,16.5655,16.5924,16.5476,16.5835,38491.0
2020-08-27 13:15:00,18.5,18.53,18.49,18.5,42087.0,16.5835,16.6104,16.5745,16.5835,42087.0
2020-08-27 13:20:00,18.5,18.54,18.49,18.51,59547.0,16.5835,16.6193,16.5745,16.5924,59547.0
2020-08-27 13:25:00,18.51,18.52,18.49,18.5,25375.0,16.5924,16.6014,16.5745,16.5835,25375.0
2020-08-27 13:30:00,18.5,18.51,18.48,18.48,43447.0,16.5835,16.5924,16.5655,16.5655,43447.0
2020-08-27 13:35:00,18.48,18.51,18.48,18.5,30273.0,16.5655,16.5924,16.5655,16.5835,30273.0
2020-08-27 13:40:00,18.5,18.5,18.48,18.5,48420.0,16.5835,16.5835,16.5655,16.5835,48420.0
2020-08-27 13:45:00,18.5,18.51,18.48,18.48,32709.0,16.5835,16.5924,16.5655,16.5655,32709.0
2020-08-27 13:50:00,18.48,18.5,18.44,18.45,67470.0,16.5655,16.5835,16.5297,16.5387,67470.0
2020-08-27 13:55:00,18.46,18.51,18.45,18.5,59789.0,16.5476,16.5924,16.5387,16.5835,59789.0
2020-08-27 14:00:00,18.5,18.54,18.5,18.53,88553.0,16.5835,16.6193,16.5835,16.6104,88553.0
2020-08-27 14:05:00,18.53,18.53,18.5,18.51,53845.0,16.6104,16.6104,16.5835,16.5924,53845.0
2020-08-27 14:10:00,18.51,18.53,18.5,18.5,33059.0,16.5924,16.6104,16.5835,16.5835,33059.0
2020-08-27 14:15:00,18.49,18.52,18.49,18.5,87927.0,16.5745,16.6014,16.5745,16.5835,87927.0
2020-08-27 14:20:00,18.5,18.5,18.48,18.48,43259.0,16.5835,16.5835,16.5655,16.5655,43259.0
2020-08-27 14:25:00,18.49,18.53,18.47,18.52,61866.0,16.5745,16.6104,16.5566,16.6014,61866.0
2020-08-27 14:30:00,18.53,18.55,18.52,18.53,77937.0,16.6104,16.6283,16.6014,16.6104,77937.0
2020-08-27 14:35:00,18.53,18.57,18.52,18.55,70446.0,16.6104,16.6462,16.6014,16.6283,70446.0
2020-08-27 14:40:00,18.55,18.59,18.53,18.57,85149.0,16.6283,16.6641,16.6104,16.6462,85149.0
2020-08-27 14:45:00,18.57,18.6,18.57,18.59,109877.0,16.6462,16.6731,16.6462,16.6641,109877.0
2020-08-27 14:50:00,18.59,18.6,18.58,18.59,45464.0,16.6641,16.6731,16.6552,16.6641,45464.0
2020-08-27 14:55:00,18.59,18.6,18.57,18.59,42136.0,16.6641,16.6731,16.6462,16.6641,42136.0
2020-08-27 15:00:00,18.58,18.61,18.56,18.6,87686.0,16.6552,16.6821,16.6373,16.6731,87686.0
2020-08-27 15:05:00,18.59,18.63,18.56,18.62,67754.0,16.6641,16.7,16.6373,16.691,67754.0
2020-08-27 15:10:00,18.62,18.65,18.6,18.63,77628.0,16.691,16.7179,16.6731,16.7,77628.0
2020-08-27 15:15:00,18.63,18.69,18.61,18.67,123508.0,16.7,16.7538,16.6821,16.7359,123508.0
2020-08-27 15:20:00,18.67,18.71,18.67,18.7,126245.0,16.7359,16.7717,16.7359,16.7628,126245.0
2020-08-27 15:25:00,18.69,18.7,18.65,18.65,86521.0,16.7538,16.7628,16.7179,16.7179,86521.0
2020-08-27 15:30:00,18.65,18.68,18.64,18.66,109238.0,16.7179,16.7448,16.709,16.7269,109238.0
2020-08-27 15:35:00,18.66,18.67,18.65,18.66,62416.0,16.7269,16.7359,16.7179,16.7269,62416.0
2020-08-27 15:40:00,18.66,18.69,18.65,18.65,108889.0,16.7269,16.7538,16.7179,16.7179,108889.0
2020-08-27 15:45:00,18.66,18.74,18.65,18.7,250337.0,16.7269,16.7986,16.7179,16.7628,250337.0
2020-08-27 15:50:00,18.7,18.73,18.68,18.69,400635.0,16.7628,16.7896,16.7448,16.7538,400635.0
2020-08-27 15:55:00,18.7,18.7,18.68,18.69,639393.0,16.7628,16.7628,16.7448,16.7538,639393.0
2020-08-28 09:30:00,18.8,19.06,18.79,19.04,803064.0,16.8524,17.0855,16.8434,17.0675,803064.0
2020-08-28 09:35:00,19.05,19.05,18.89,18.93,191038.0,17.0765,17.0765,16.9331,16.9689,191038.0
2020-08-28 09:40:00,18.92,18.97,18.9,18.93,119713.0,16.96,17.0048,16.942,16.9689,119713.0
2020-08-28 09:45:00,18.93,19.01,18.9,19.0,364736.0,16.9689,17.0406,16.942,17.0317,364736.0
2020-08-28 09:50:00,19.0,19.01,18.92,18.95,245788.0,17.0317,17.0406,16.96,16.9869,245788.0
2020-08-28 09:55:00,18.94,18.99,18.86,18.87,120023.0,16.9779,17.0227,16.9062,16.9151,120023.0
2020-08-28 10:00:00,18.86,18.9,18.79,18.82,110243.0,16.9062,16.942,16.8434,16.8703,110243.0
2020-08-28 10:05:00,18.82,18.86,18.79,18.85,73113.0,16.8703,16.9062,16.8434,16.8972,73113.0
2020-08-28 10:10:00,18.86,18.88,18.81,18.86,61997.0,16.9062,16.9241,16.8614,16.9062,61997.0
2020-08-28 10:15:00,18.85,18.87,18.77,18.86,126580.0,16.8972,16.9151,16.8255,16.9062,126580.0
2020-08-28 10:20:00,18.86,18.98,18.86,18.98,125504.0,16.9062,17.0137,16.9062,17.0137,125504.0
2020-08-28 10:25:00,18.97,18.99,18.94,18.95,72261.0,17.0048,17.0227,16.9779,16.9869,72261.0
2020-08-28 10:30:00,18.96,19.0,18.94,18.95,187146.0,16.9958,17.0317,16.9779,16.9869,187146.0
2020-08-28 10:35:00,18.95,19.01,18.93,18.99,387963.0,16.9869,17.0406,16.9689,17.0227,387963.0
2020-08-28 10:40:00,18.99,19.04,18.94,18.98,193370.0,17.0227,17.0675,16.9779,17.0137,193370.0
2020-08-28 10:45:00,18.97,19.01,18.95,18.98,96778.0,17.0048,17.0406,16.9869,17.0137,96778.0
2020-08-28 10:50:00,18.99,19.01,18.97,19.0,91337.0,17.0227,17.0406,17.0048,17.0317,91337.0
2020-08-28 10:55:00,18.99,19.0,18.94,18.98,95077.0,17.0227,17.0317,16.9779,17.0137,95077.0
2020-08-28 11:00:00,18.98,19.01,18.95,19.0,102275.0,17.0137,17.0406,16.9869,17.0317,102275.0
2020-08-28 11:05:00,19.0,19.05,18.99,19.03,256005.0,17.0317,17.0765,17.0227,17.0586,256005.0
2020-08-28 11:10:00,19.03,19.06,19.03,19.05,64426.0,17.0586,17.0855,17.0586,17.0765,64426.0
2020-08-28 11:15:00,19.05,19.12,19.05,19.09,133991.0,17.0765,17.1392,17.0765,17.1124,133991.0
2020-08-28 11:20:00,19.08,19.12,19.06,19.09,81492.0,17.1034,17.1392,17.0855,17.1124,81492.0
2020-08-28 11:25:00,19.09,19.11,19.05,19.11,125665.0,17.1124,17.1303,17.0765,17.1303,125665.0
2020-08-28 11:30:00,19.11,19.17,19.1,19.13,186789.0,17.1303,17.1841,17.1213,17.1482,186789.0
2020-08-28 11:35:00,19.13,19.21,19.13,19.2,119721.0,17.1482,17.2199,17.1482,17.211,119721.0
2020-08-28 11:40:00,19.2,19.24,19.17,19.18,208295.0,17.211,17.2468,17.1841,17.193,208295.0
2020-08-28 11:45:00,19.18,19.2,19.14,19.15,47725.0,17.193,17.211,17.1572,17.1661,47725.0
2020-08-28 11:50:00,19.14,19.17,19.12,19.13,53434.0,17.1572,17.1841,17.1392,17.1482,53434.0
2020-08-28 11:55:00,19.13,19.15,19.12,19.14,51148.0,17.1482,17.1661,17.1392,17.1572,51148.0
2020-08-28 12:00:00,19.14,19.15,19.13,19.14,70402.0,17.1572,17.1661,17.1482,17.1572,70402.0
2020-08-28 12:05:00,19.14,19.19,19.12,19.17,101851.0,17.1572,17.202,17.1392,17.1841,101851.0
2020-08-28 12:10:00,19.17,19.21,19.16,19.21,79291.0,17.1841,17.2199,17.1751,17.2199,79291.0
2020-08-28 12:15:00,19.21,19.25,19.21,19.22,77854.0,17.2199,17.2558,17.2199,17.2289,77854.0
2020-08-28 12:20:00,19.21,19.23,19.2,19.2,37700.0,17.2199,17.2378,17.211,17.211,37700.0
2020-08-28 12:25:00,19.2,19.21,19.2,19.21,50304.0,17.211,17.2199,17.211,17.2199,50304.0
2020-08-28 12:30:00,19.21,19.22,19.16,19.17,47655.0,17.2199,17.2289,17.1751,17.1841,47655.0
2020-08-28 12:35:00,19.17,19.17,19.14,19.14,32951.0,17.1841,17.1841,17.1572,17.1572,32951.0
2020-08-28 12:40:00,19.14,19.19,19.14,19.18,40025.0,17.1572,17.202,17.1572,17.193,40025.0
2020-08-28 12:45:00,19.19,19.21,19.17,19.21,29934.0,17.202,17.2199,17.1841,17.2199,29934.0
2020-08-28 12:50:00,19.21,19.21,19.18,19.19,30794.0,17.2199,17.2199,17.193,17.202,30794.0
2020-08-28 12:55:00,19.19,19.19,19.16,19.18,32166.0,17.202,17.202,17.1751,17.193,32166.0
2020-08-28 13:00:00,19.18,19.2,19.16,19.19,46374.0,17.193,17.211,17.1751,17.202,46374.0
2020-08-28 13:05:00,19.2,19.24,19.19,19.22,147134.0,17.211,17.2468,17.202,17.2289,147134.0
2020-08-28 13:10:00,19.22,19.24,19.18,19.23,55069.0,17.2289,17.2468,17.193,17.2378,55069.0
2020-08-28 13:15:00,19.22,19.25,19.2,19.21,130102.0,17.2289,17.2558,17.211,17.2199,130102.0
2020-08-28 13:20:00,19.21,19.23,19.2,19.23,75447.0,17.2199,17.2378,17.211,17.2378,75447.0
2020-08-28 13:25:00,19.22,19.26,19.22,19.26,74301.0,17.2289,17.2647,17.2289,17.2647,74301.0
2020-08-28 13:30:00,19.26,19.3,19.25,19.29,240435.0,17.2647,17.3006,17.2558,17.2916,240435.0
2020-08-28 13:35:00,19.28,19.29,19.22,19.28,74747.0,17.2827,17.2916,17.2289,17.2827,74747.0
2020-08-28 13:40:00,19.28,19.3,19.28,19.29,40242.0,17.2827,17.3006,17.2827,17.2916,40242.0
2020-08-28 13:45:00,19.29,19.31,19.28,19.28,37116.0,17.2916,17.3096,17.2827,17.2827,37116.0
2020-08-28 13:50:00,19.29,19.34,19.28,19.3,83938.0,17.2916,17.3365,17.2827,17.3006,83938.0
2020-08-28 13:55:00,19.3,19.33,19.29,19.32,63329.0,17.3006,17.3275,17.2916,17.3185,63329.0
2020-08-28 14:00:00,19.32,19.32,19.29,19.3,75134.0,17.3185,17.3185,17.2916,17.3006,75134.0
2020-08-28 14:05:00,19.3,19.32,19.28,19.31,48850.0,17.3006,17.3185,17.2827,17.3096,48850.0
2020-08-28 14:10:00,19.3,19.35,19.3,19.35,63311.0,17.3006,17.3454,17.3006,17.3454,63311.0
2020-08-28 14:15:00,19.35,19.42,19.34,19.41,100029.0,17.3454,17.4082,17.3365,17.3992,100029.0
2020-08-28 14:20:00,19.41,19.46,19.4,19.44,101073.0,17.3992,17.444,17.3902,17.4261,101073.0
2020-08-28 14:25:00,19.43,19.44,19.37,19.39,57758.0,17.4171,17.4261,17.3633,17.3813,57758.0
2020-08-28 14:30:00,19.4,19.41,19.36,19.39,38882.0,17.3902,17.3992,17.3544,17.3813,38882.0
2020-08-28 14:35:00,19.39,19.42,19.38,19.39,67121.0,17.3813,17.4082,17.3723,17.3813,67121.0
2020-08-28 14:40:00,19.4,19.4,19.36,19.37,48551.0,17.3902,17.3902,17.3544,17.3633,48551.0
2020-08-28 14:45:00,19.36,19.39,19.35,19.38,68022.0,17.3544,17.3813,17.3454,17.3723,68022.0
2020-08-28 14:50:00,19.38,19.41,19.37,19.41,38276.0,17.3723,17.3992,17.3633,17.3992,38276.0
2020-08-28 14:55:00,19.41,19.41,19.38,19.39,74530.0,17.3992,17.3992,17.3723,17.3813,74530.0
2020-08-28 15:00:00,19.39,19.41,19.37,19.38,60921.0,17.3813,17.3992,17.3633,17.3723,60921.0
2020-08-28 15:05:00,19.38,19.44,19.38,19.43,42242.0,17.3723,17.4261,17.3723,17.4171,42242.0
2020-08-28 15:10:00,19.43,19.46,19.4,19.44,64308.0,17.4171,17.444,17.3902,17.4261,64308.0
2020-08-28 15:15:00,19.44,19.44,19.4,19.4,103395.0,17.4261,17.4261,17.3902,17.3902,103395.0
2020-08-28 15:20:00,19.4,19.45,19.4,19.41,89352.0,17.3902,17.4351,17.3902,17.3992,89352.0
2020-08-28 15:25:00,19.42,19.44,19.39,19.39,123529.0,17.4082,17.4261,17.3813,17.3813,123529.0
2020-08-28 15:30:00,19.39,19.41,19.37,19.38,116518.0,17.3813,17.3992,17.3633,17.3723,116518.0
2020-08-28 15:35:00,19.38,19.4,19.37,19.37,1405677.0,17.3723,17.3902,17.3633,17.3633,1405677.0
2020-08-28 15:40:00,19.37,19.38,19.36,19.38,270499.0,17.3633,17.3723,17.3544,17.3723,270499.0
2020-08-28 15:45:00,19.38,19.41,19.36,19.39,349913.0,17.3723,17.3992,17.3544,17.3813,349913.0
2020-08-28 15:50:00,19.39,19.41,19.34,19.35,351639.0,17.3813,17.3992,17.3365,17.3454,351639.0
2020-08-28 15:55:00,19.36,19.45,19.35,19.42,695164.0,17.3544,17.4351,17.3454,17.4082,695164.0
2020-08-31 09:30:00,19.47,19.54,19.18,19.21,421768.0,17.453,17.5157,17.193,17.2199,421768.0
2020-08-31 09:35:00,19.2,19.34,19.16,19.3,165465.0,17.211,17.3365,17.1751,17.3006,165465.0
2020-08-31 09:40:00,19.29,19.3,19.19,19.19,144864.0,17.2916,17.3006,17.202,17.202,144864.0
2020-08-31 09:45:00,19.19,19.25,19.14,19.15,211991.0,17.202,17.2558,17.1572,17.1661,211991.0
2020-08-31 09:50:00,19.16,19.16,19.03,19.04,142036.0,17.1751,17.1751,17.0586,17.0675,142036.0
2020-08-31 09:55:00,19.04,19.11,19.02,19.11,117233.0,17.0675,17.1303,17.0496,17.1303,117233.0
2020-08-31 10:00:00,19.11,19.15,19.05,19.15,119074.0,17.1303,17.1661,17.0765,17.1661,119074.0
2020-08-31 10:05:00,19.14,19.15,19.1,19.15,115068.0,17.1572,17.1661,17.1213,17.1661,115068.0
2020-08-31 10:10:00,19.16,19.18,19.11,19.12,146310.0,17.1751,17.193,17.1303,17.1392,146310.0
2020-08-31 10:15:00,19.13,19.19,19.1,19.16,117563.0,17.1482,17.202,17.1213,17.1751,117563.0
2020-08-31 10:20:00,19.16,19.18,19.11,19.16,91327.0,17.1751,17.193,17.1303,17.1751,91327.0
2020-08-31 10:25:00,19.16,19.3,19.13,19.3,84279.0,17.1751,17.3006,17.1482,17.3006,84279.0
2020-08-31 10:30:00,19.3,19.33,19.27,19.3,156213.0,17.3006,17.3275,17.2737,17.3006,156213.0
2020-08-31 10:35:00,19.3,19.32,19.25,19.27,132977.0,17.3006,17.3185,17.2558,17.2737,132977.0
2020-08-31 10:40:00,19.26,19.26,19.2,19.2,57749.0,17.2647,17.2647,17.211,17.211,57749.0
2020-08-31 10:45:00,19.19,19.21,19.16,19.19,56406.0,17.202,17.2199,17.1751,17.202,56406.0
2020-08-31 10:50:00,19.19,19.31,19.19,19.31,281684.0,17.202,17.3096,17.202,17.3096,281684.0
2020-08-31 10:55:00,19.31,19.43,19.31,19.43,306893.0,17.3096,17.4171,17.3096,17.4171,306893.0
2020-08-31 11:00:00,19.42,19.42,19.35,19.41,162414.0,17.4082,17.4082,17.3454,17.3992,162414.0
2020-08-31 11:05:00,19.4,19.4,19.32,19.35,94598.0,17.3902,17.3902,17.3185,17.3454,94598.0
2020-08-31 11:10:00,19.35,19.38,19.32,19.38,192638.0,17.3454,17.3723,17.3185,17.3723,192638.0
2020-08-31 11:15:00,19.38,19.39,19.32,19.33,98454.0,17.3723,17.3813,17.3185,17.3275,98454.0
2020-08-31 11:20:00,19.32,19.32,19.22,19.23,91879.0,17.3185,17.3185,17.2289,17.2378,91879.0
2020-08-31 11:25:00,19.23,19.25,19.17,19.17,72855.0,17.2378,17.2558,17.1841,17.1841,72855.0
2020-08-31 11:30:00,19.18,19.19,19.14,19.17,61689.0,17.193,17.202,17.1572,17.1841,61689.0
2020-08-31 11:35:00,19.16,19.2,19.16,19.16,77743.0,17.1751,17.211,17.1751,17.1751,77743.0
2020-08-31 11:40:00,19.17,19.19,19.12,19.15,69071.0,17.1841,17.202,17.1392,17.1661,69071.0
2020-08-31 11:45:00,19.15,19.19,19.14,19.16,89913.0,17.1661,17.202,17.1572,17.1751,89913.0
2020-08-31 11:50:00,19.16,19.19,19.14,19.14,46571.0,17.1751,17.202,17.1572,17.1572,46571.0
2020-08-31 11:55:00,19.14,19.16,19.13,19.16,34496.0,17.1572,17.1751,17.1482,17.1751,34496.0
2020-08-31 12:00:00,19.15,19.16,19.08,19.13,70698.0,17.1661,17.1751,17.1034,17.1482,70698.0
2020-08-31 12:05:00,19.12,19.16,19.09,19.1,171447.0,17.1392,17.1751,17.1124,17.1213,171447.0
2020-08-31 12:10:00,19.1,19.11,19.08,19.09,47135.0,17.1213,17.1303,17.1034,17.1124,47135.0
2020-08-31 12:15:00,19.1,19.14,19.09,19.12,59088.0,17.1213,17.1572,17.1124,17.1392,59088.0
2020-08-31 12:20:00,19.12,19.14,19.09,19.09,68586.0,17.1392,17.1572,17.1124,17.1124,68586.0
2020-08-31 12:25:00,19.1,19.1,19.07,19.09,42023.0,17.1213,17.1213,17.0944,17.1124,42023.0
2020-08-31 12:30:00,19.08,19.16,19.07,19.16,271214.0,17.1034,17.1751,17.0944,17.1751,271214.0
2020-08-31 12:35:00,19.15,19.17,19.12,19.16,80825.0,17.1661,17.1841,17.1392,17.1751,80825.0
2020-08-31 12:40:00,19.16,19.17,19.15,19.16,64409.0,17.1751,17.1841,17.1661,17.1751,64409.0
2020-08-31 12:45:00,19.16,19.17,19.13,19.16,45733.0,17.1751,17.1841,17.1482,17.1751,45733.0
2020-08-31 12:50:00,19.16,19.18,19.15,19.18,54854.0,17.1751,17.193,17.1661,17.193,54854.0
2020-08-31 12:55:00,19.17,19.19,19.16,19.19,22560.0,17.1841,17.202,17.1751,17.202,22560.0
2020-08-31 13:00:00,19.18,19.19,19.16,19.16,27202.0,17.193,17.202,17.1751,17.1751,27202.0
2020-08-31 13:05:00,19.16,19.17,19.13,19.16,81124.0,17.1751,17.1841,17.1482,17.1751,81124.0
2020-08-31 13:10:00,19.16,19.17,19.14,19.14,49623.0,17.1751,17.1841,17.1572,17.1572,49623.0
2020-08-31 13:15:00,19.14,19.18,19.14,19.18,33457.0,17.1572,17.193,17.1572,17.193,33457.0
2020-08-31 13:20:00,19.18,19.18,19.12,19.13,80719.0,17.193,17.193,17.1392,17.1482,80719.0
2020-08-31 13:25:00,19.13,19.13,19.06,19.08,87649.0,17.1482,17.1482,17.0855,17.1034,87649.0
2020-08-31 13:30:00,19.08,19.08,19.06,19.08,53905.0,17.1034,17.1034,17.0855,17.1034,53905.0
2020-08-31 13:35:00,19.07,19.12,19.07,19.11,106528.0,17.0944,17.1392,17.0944,17.1303,106528.0
2020-08-31 13:40:00,19.11,19.11,19.09,19.1,34746.0,17.1303,17.1303,17.1124,17.1213,34746.0
2020-08-31 13:45:00,19.09,19.1,19.05,19.07,96566.0,17.1124,17.1213,17.0765,17.0944,96566.0
2020-08-31 13:50:00,19.07,19.07,19.04,19.04,76725.0,17.0944,17.0944,17.0675,17.0675,76725.0
2020-08-31 13:55:00,19.05,19.1,19.04,19.09,163227.0,17.0765,17.1213,17.0675,17.1124,163227.0
2020-08-31 14:00:00,19.09,19.1,19.06,19.07,53902.0,17.1124,17.1213,17.0855,17.0944,53902.0
2020-08-31 14:05:00,19.06,19.08,19.05,19.07,60601.0,17.0855,17.1034,17.0765,17.0944,60601.0
2020-08-31 14:10:00,19.07,19.09,19.07,19.07,71214.0,17.0944,17.1124,17.0944,17.0944,71214.0
2020-08-31 14:15:00,19.07,19.08,19.03,19.05,75656.0,17.0944,17.1034,17.0586,17.0765,75656.0
2020-08-31 14:20:00,19.05,19.06,19.03,19.04,67691.0,17.0765,17.0855,17.0586,17.0675,67691.0
2020-08-31 14:25:00,19.04,19.04,19.02,19.02,61902.0,17.0675,17.0675,17.0496,17.0496,61902.0
2020-08-31 14:30:00,19.03,19.05,19.02,19.05,122062.0,17.0586,17.0765,17.0496,17.0765,122062.0
2020-08-31 14:35:00,19.05,19.08,19.04,19.07,101364.0,17.0765,17.1034,17.0675,17.0944,101364.0
2020-08-31 14:40:00,19.07,19.1,19.05,19.09,106482.0,17.0944,17.1213,17.0765,17.1124,106482.0
2020-08-31 14:45:00,19.08,19.09,19.06,19.07,68855.0,17.1034,17.1124,17.0855,17.0944,68855.0
2020-08-31 14:50:00,19.07,19.11,19.06,19.1,115605.0,17.0944,17.1303,17.0855,17.1213,115605.0
2020-08-31 14:55:00,19.1,19.1,19.05,19.05,90208.0,17.1213,17.1213,17.0765,17.0765,90208.0
2020-08-31 15:00:00,19.05,19.08,19.04,19.05,141097.0,17.0765,17.1034,17.0675,17.0765,141097.0
2020-08-31 15:05:00,19.05,19.09,19.04,19.08,225906.0,17.0765,17.1124,17.0675,17.1034,225906.0
2020-08-31 15:10:00,19.09,19.1,19.05,19.05,115055.0,17.1124,17.1213,17.0765,17.0765,115055.0
2020-08-31 15:15:00,19.05,19.07,19.03,19.05,115000.0,17.0765,17.0944,17.0586,17.0765,115000.0
2020-08-31 15:20:00,19.04,19.05,18.98,19.01,219363.0,17.0675,17.0765,17.0137,17.0406,219363.0
2020-08-31 15:25:00,19.0,19.02,19.0,19.02,119512.0,17.0317,17.0496,17.0317,17.0496,119512.0
2020-08-31 15:30:00,19.02,19.05,19.01,19.04,163361.0,17.0496,17.0765,17.0406,17.0675,163361.0
2020-08-31 15:35:00,19.04,19.05,19.0,19.04,231011.0,17.0675,17.0765,17.0317,17.0675,231011.0
2020-08-31 15:40:00,19.03,19.03,18.94,18.96,217100.0,17.0586,17.0586,16.9779,16.9958,217100.0
2020-08-31 15:45:00,18.96,19.02,18.94,19.02,398435.0,16.9958,17.0496,16.9779,17.0496,398435.0
2020-08-31 15:50:00,19.01,19.02,18.97,19.01,511357.0,17.0406,17.0496,17.0048,17.0406,511357.0
2020-08-31 15:55:00,19.01,19.03,18.99,19.01,1071729.0,17.0406,17.0586,17.0227,17.0406,1071729.0
2020-09-01 09:30:00,18.52,18.7,18.46,18.55,576541.0,16.7128,16.8752,16.6586,16.7399,576541.0
2020-09-01 09:35:00,18.56,18.69,18.51,18.69,166783.0,16.7489,16.8662,16.7038,16.8662,166783.0
2020-09-01 09:40:00,18.68,18.79,18.61,18.73,261594.0,16.8572,16.9564,16.794,16.9023,261594.0
2020-09-01 09:45:00,18.73,18.88,18.73,18.86,137196.0,16.9023,17.0377,16.9023,17.0196,137196.0
2020-09-01 09:50:00,18.85,18.87,18.79,18.85,137959.0,17.0106,17.0286,16.9564,17.0106,137959.0
2020-09-01 09:55:00,18.84,18.88,18.82,18.86,168119.0,17.0016,17.0377,16.9835,17.0196,168119.0
2020-09-01 10:00:00,18.86,18.92,18.79,18.82,168729.0,17.0196,17.0738,16.9564,16.9835,168729.0
2020-09-01 10:05:00,18.84,18.89,18.75,18.77,84649.0,17.0016,17.0467,16.9203,16.9384,84649.0
2020-09-01 10:10:00,18.77,18.79,18.71,18.74,95715.0,16.9384,16.9564,16.8842,16.9113,95715.0
2020-09-01 10:15:00,18.74,18.8,18.71,18.79,129625.0,16.9113,16.9655,16.8842,16.9564,129625.0
2020-09-01 10:20:00,18.79,18.89,18.78,18.82,59288.0,16.9564,17.0467,16.9474,16.9835,59288.0
2020-09-01 10:25:00,18.81,18.85,18.75,18.78,121241.0,16.9745,17.0106,16.9203,16.9474,121241.0
2020-09-01 10:30:00,18.79,18.88,18.78,18.87,87285.0,16.9564,17.0377,16.9474,17.0286,87285.0
2020-09-01 10:35:00,18.87,18.87,18.82,18.82,66733.0,17.0286,17.0286,16.9835,16.9835,66733.0
2020-09-01 10:40:00,18.82,18.88,18.82,18.84,51059.0,16.9835,17.0377,16.9835,17.0016,51059.0
2020-09-01 10:45:00,18.85,18.87,18.82,18.83,61025.0,17.0106,17.0286,16.9835,16.9925,61025.0
2020-09-01 10:50:00,18.82,18.83,18.76,18.77,55237.0,16.9835,16.9925,16.9294,16.9384,55237.0
2020-09-01 10:55:00,18.77,18.81,18.75,18.79,76811.0,16.9384,16.9745,16.9203,16.9564,76811.0
2020-09-01 11:00:00,18.8,18.8,18.72,18.74,71524.0,16.9655,16.9655,16.8933,16.9113,71524.0
2020-09-01 11:05:00,18.75,18.79,18.74,18.79,187617.0,16.9203,16.9564,16.9113,16.9564,187617.0
2020-09-01 11:10:00,18.79,18.79,18.75,18.76,76514.0,16.9564,16.9564,16.9203,16.9294,76514.0
2020-09-01 11:15:00,18.76,18.79,18.75,18.76,72988.0,16.9294,16.9564,16.9203,16.9294,72988.0
2020-09-01 11:20:00,18.76,18.77,18.72,18.75,98545.0,16.9294,16.9384,16.8933,16.9203,98545.0
2020-09-01 11:25:00,18.75,18.75,18.7,18.71,83100.0,16.9203,16.9203,16.8752,16.8842,83100.0
2020-09-01 11:30:00,18.7,18.76,18.7,18.75,71861.0,16.8752,16.9294,16.8752,16.9203,71861.0
2020-09-01 11:35:00,18.74,18.8,18.73,18.77,188008.0,16.9113,16.9655,16.9023,16.9384,188008.0
2020-09-01 11:40:00,18.77,18.78,18.74,18.75,73623.0,16.9384,16.9474,16.9113,16.9203,73623.0
2020-09-01 11:45:00,18.75,18.76,18.72,18.73,40233.0,16.9203,16.9294,16.8933,16.9023,40233.0
2020-09-01 11:50:00,18.73,18.77,18.7,18.74,90533.0,16.9023,16.9384,16.8752,16.9113,90533.0
2020-09-01 11:55:00,18.74,18.75,18.68,18.69,60851.0,16.9113,16.9203,16.8572,16.8662,60851.0
2020-09-01 12:00:00,18.69,18.71,18.69,18.7,122726.0,16.8662,16.8842,16.8662,16.8752,122726.0
2020-09-01 12:05:00,18.71,18.71,18.67,18.69,90873.0,16.8842,16.8842,16.8482,16.8662,90873.0
2020-09-01 12:10:00,18.69,18.69,18.64,18.66,85589.0,16.8662,16.8662,16.8211,16.8391,85589.0
2020-09-01 12:15:00,18.65,18.66,18.61,18.63,85828.0,16.8301,16.8391,16.794,16.8121,85828.0
2020-09-01 12:20:00,18.62,18.64,18.61,18.62,26984.0,16.803,16.8211,16.794,16.803,26984.0
2020-09-01 12:25:00,18.61,18.62,18.58,18.61,40243.0,16.794,16.803,16.7669,16.794,40243.0
2020-09-01 12:30:00,18.61,18.62,18.59,18.59,94598.0,16.794,16.803,16.776,16.776,94598.0
2020-09-01 12:35:00,18.59,18.6,18.56,18.58,57483.0,16.776,16.785,16.7489,16.7669,57483.0
2020-09-01 12:40:00,18.59,18.63,18.58,18.62,72635.0,16.776,16.8121,16.7669,16.803,72635.0
2020-09-01 12:45:00,18.62,18.62,18.59,18.59,112363.0,16.803,16.803,16.776,16.776,112363.0
2020-09-01 12:50:00,18.59,18.67,18.59,18.66,106747.0,16.776,16.8482,16.776,16.8391,106747.0
2020-09-01 12:55:00,18.67,18.68,18.65,18.66,33983.0,16.8482,16.8572,16.8301,16.8391,33983.0
2020-09-01 13:00:00,18.66,18.71,18.65,18.71,64409.0,16.8391,16.8842,16.8301,16.8842,64409.0
2020-09-01 13:05:00,18.7,18.73,18.69,18.73,29127.0,16.8752,16.9023,16.8662,16.9023,29127.0
2020-09-01 13:10:00,18.72,18.73,18.7,18.71,50004.0,16.8933,16.9023,16.8752,16.8842,50004.0
2020-09-01 13:15:00,18.71,18.74,18.7,18.73,41371.0,16.8842,16.9113,16.8752,16.9023,41371.0
2020-09-01 13:20:00,18.73,18.73,18.7,18.71,29581.0,16.9023,16.9023,16.8752,16.8842,29581.0
2020-09-01 13:25:00,18.72,18.74,18.71,18.73,27241.0,16.8933,16.9113,16.8842,16.9023,27241.0
2020-09-01 13:30:00,18.73,18.74,18.71,18.71,32840.0,16.9023,16.9113,16.8842,16.8842,32840.0
2020-09-01 13:35:00,18.71,18.75,18.71,18.75,40304.0,16.8842,16.9203,16.8842,16.9203,40304.0
2020-09-01 13:40:00,18.75,18.75,18.72,18.73,24639.0,16.9203,16.9203,16.8933,16.9023,24639.0
2020-09-01 13:45:00,18.73,18.78,18.72,18.78,47977.0,16.9023,16.9474,16.8933,16.9474,47977.0
2020-09-01 13:50:00,18.78,18.81,18.77,18.8,76168.0,16.9474,16.9745,16.9384,16.9655,76168.0
2020-09-01 13:55:00,18.79,18.8,18.77,18.79,73736.0,16.9564,16.9655,16.9384,16.9564,73736.0
2020-09-01 14:00:00,18.79,18.81,18.77,18.8,38012.0,16.9564,16.9745,16.9384,16.9655,38012.0
2020-09-01 14:05:00,18.8,18.81,18.78,18.79,18001.0,16.9655,16.9745,16.9474,16.9564,18001.0
2020-09-01 14:10:00,18.78,18.8,18.78,18.79,26760.0,16.9474,16.9655,16.9474,16.9564,26760.0
2020-09-01 14:15:00,18.79,18.79,18.78,18.79,43140.0,16.9564,16.9564,16.9474,16.9564,43140.0
2020-09-01 14:20:00,18.78,18.8,18.78,18.79,31666.0,16.9474,16.9655,16.9474,16.9564,31666.0
2020-09-01 14:25:00,18.79,18.8,18.75,18.75,87151.0,16.9564,16.9655,16.9203,16.9203,87151.0
2020-09-01 14:30:00,18.75,18.75,18.71,18.71,64349.0,16.9203,16.9203,16.8842,16.8842,64349.0
2020-09-01 14:35:00,18.71,18.72,18.69,18.71,56190.0,16.8842,16.8933,16.8662,16.8842,56190.0
2020-09-01 14:40:00,18.71,18.73,18.69,18.71,38896.0,16.8842,16.9023,16.8662,16.8842,38896.0
2020-09-01 14:45:00,18.72,18.72,18.7,18.7,25021.0,16.8933,16.8933,16.8752,16.8752,25021.0
2020-09-01 14:50:00,18.71,18.71,18.66,18.66,79492.0,16.8842,16.8842,16.8391,16.8391,79492.0
2020-09-01 14:55:00,18.67,18.67,18.63,18.63,53973.0,16.8482,16.8482,16.8121,16.8121,53973.0
2020-09-01 15:00:00,18.64,18.64,18.61,18.62,77532.0,16.8211,16.8211,16.794,16.803,77532.0
2020-09-01 15:05:00,18.62,18.64,18.6,18.64,57720.0,16.803,16.8211,16.785,16.8211,57720.0
2020-09-01 15:10:00,18.64,18.64,18.59,18.61,64150.0,16.8211,16.8211,16.776,16.794,64150.0
2020-09-01 15:15:00,18.61,18.63,18.59,18.6,65670.0,16.794,16.8121,16.776,16.785,65670.0
2020-09-01 15:20:00,18.6,18.6,18.55,18.6,138567.0,16.785,16.785,16.7399,16.785,138567.0
2020-09-01 15:25:00,18.6,18.6,18.57,18.59,94818.0,16.785,16.785,16.7579,16.776,94818.0
2020-09-01 15:30:00,18.58,18.62,18.57,18.61,288225.0,16.7669,16.803,16.7579,16.794,288225.0
2020-09-01 15:35:00,18.62,18.62,18.59,18.6,92241.0,16.803,16.803,16.776,16.785,92241.0
2020-09-01 15:40:00,18.61,18.67,18.6,18.66,96369.0,16.794,16.8482,16.785,16.8391,96369.0
2020-09-01 15:45:00,18.66,18.67,18.64,18.64,130641.0,16.8391,16.8482,16.8211,16.8211,130641.0
2020-09-01 15:50:00,18.64,18.67,18.64,18.65,119006.0,16.8211,16.8482,16.8211,16.8301,119006.0
2020-09-01 15:55:00,18.65,18.68,18.62,18.63,662273.0,16.8301,16.8572,16.803,16.8121,662273.0
2020-09-02 09:30:00,18.53,18.59,18.46,18.57,311909.0,16.7218,16.776,16.6586,16.7579,311909.0
2020-09-02 09:35:00,18.57,18.6,18.41,18.46,204870.0,16.7579,16.785,16.6135,16.6586,204870.0
2020-09-02 09:40:00,18.46,18.47,18.36,18.43,140894.0,16.6586,16.6677,16.5684,16.6316,140894.0
2020-09-02 09:45:00,18.43,18.44,18.35,18.41,159447.0,16.6316,16.6406,16.5594,16.6135,159447.0
2020-09-02 09:50:00,18.4,18.46,18.36,18.42,128179.0,16.6045,16.6586,16.5684,16.6225,128179.0
2020-09-02 09:55:00,18.42,18.62,18.42,18.62,143414.0,16.6225,16.803,16.6225,16.803,143414.0
2020-09-02 10:00:00,18.63,18.65,18.58,18.58,153511.0,16.8121,16.8301,16.7669,16.7669,153511.0
2020-09-02 10:05:00,18.57,18.59,18.49,18.54,89964.0,16.7579,16.776,16.6857,16.7308,89964.0
2020-09-02 10:10:00,18.53,18.61,18.52,18.57,91124.0,16.7218,16.794,16.7128,16.7579,91124.0
2020-09-02 10:15:00,18.58,18.58,18.51,18.52,44619.0,16.7669,16.7669,16.7038,16.7128,44619.0
2020-09-02 10:20:00,18.52,18.53,18.46,18.49,56629.0,16.7128,16.7218,16.6586,16.6857,56629.0
2020-09-02 10:25:00,18.47,18.52,18.46,18.51,55795.0,16.6677,16.7128,16.6586,16.7038,55795.0
2020-09-02 10:30:00,18.52,18.64,18.52,18.61,107380.0,16.7128,16.8211,16.7128,16.794,107380.0
2020-09-02 10:35:00,18.61,18.62,18.53,18.6,122930.0,16.794,16.803,16.7218,16.785,122930.0
2020-09-02 10:40:00,18.6,18.63,18.59,18.61,73596.0,16.785,16.8121,16.776,16.794,73596.0
2020-09-02 10:45:00,18.6,18.61,18.53,18.57,93659.0,16.785,16.794,16.7218,16.7579,93659.0
2020-09-02 10:50:00,18.58,18.63,18.57,18.63,84497.0,16.7669,16.8121,16.7579,16.8121,84497.0
2020-09-02 10:55:00,18.62,18.65,18.57,18.6,96595.0,16.803,16.8301,16.7579,16.785,96595.0
2020-09-02 11:00:00,18.59,18.67,18.57,18.66,136870.0,16.776,16.8482,16.7579,16.8391,136870.0
2020-09-02 11:05:00,18.66,18.72,18.64,18.71,131043.0,16.8391,16.8933,16.8211,16.8842,131043.0
2020-09-02 11:10:00,18.7,18.73,18.69,18.7,73188.0,16.8752,16.9023,16.8662,16.8752,73188.0
2020-09-02 11:15:00,18.71,18.71,18.61,18.63,58878.0,16.8842,16.8842,16.794,16.8121,58878.0
2020-09-02 11:20:00,18.63,18.64,18.56,18.6,83153.0,16.8121,16.8211,16.7489,16.785,83153.0
2020-09-02 11:25:00,18.6,18.6,18.52,18.53,138185.0,16.785,16.785,16.7128,16.7218,138185.0
2020-09-02 11:30:00,18.53,18.62,18.52,18.62,122135.0,16.7218,16.803,16.7128,16.803,122135.0
2020-09-02 11:35:00,18.62,18.63,18.57,18.59,104189.0,16.803,16.8121,16.7579,16.776,104189.0
2020-09-02 11:40:00,18.58,18.63,18.57,18.6,102768.0,16.7669,16.8121,16.7579,16.785,102768.0
2020-09-02 11:45:00,18.6,18.66,18.59,18.64,82653.0,16.785,16.8391,16.776,16.8211,82653.0
2020-09-02 11:50:00,18.64,18.72,18.63,18.71,53254.0,16.8211,16.8933,16.8121,16.8842,53254.0
2020-09-02 11:55:00,18.71,18.73,18.69,18.71,41990.0,16.8842,16.9023,16.8662,16.8842,41990.0
2020-09-02 12:00:00,18.71,18.74,18.71,18.71,102810.0,16.8842,16.9113,16.8842,16.8842,102810.0
2020-09-02 12:05:00,18.71,18.72,18.67,18.71,79069.0,16.8842,16.8933,16.8482,16.8842,79069.0
2020-09-02 12:10:00,18.71,18.73,18.69,18.69,53160.0,16.8842,16.9023,16.8662,16.8662,53160.0
2020-09-02 12:15:00,18.69,18.71,18.68,18.71,70337.0,16.8662,16.8842,16.8572,16.8842,70337.0
2020-09-02 12:20:00,18.71,18.71,18.67,18.69,38922.0,16.8842,16.8842,16.8482,16.8662,38922.0
2020-09-02 12:25:00,18.69,18.71,18.68,18.7,54118.0,16.8662,16.8842,16.8572,16.8752,54118.0
2020-09-02 12:30:00,18.7,18.71,18.66,18.68,34702.0,16.8752,16.8842,16.8391,16.8572,34702.0
2020-09-02 12:35:00,18.67,18.71,18.67,18.67,84062.0,16.8482,16.8842,16.8482,16.8482,84062.0
2020-09-02 12:40:00,18.67,18.68,18.63,18.64,32637.0,16.8482,16.8572,16.8121,16.8211,32637.0
2020-09-02 12:45:00,18.64,18.64,18.61,18.61,29039.0,16.8211,16.8211,16.794,16.794,29039.0
2020-09-02 12:50:00,18.61,18.63,18.59,18.6,59424.0,16.794,16.8121,16.776,16.785,59424.0
2020-09-02 12:55:00,18.61,18.62,18.59,18.6,132207.0,16.794,16.803,16.776,16.785,132207.0
2020-09-02 13:00:00,18.6,18.61,18.55,18.55,128362.0,16.785,16.794,16.7399,16.7399,128362.0
2020-09-02 13:05:00,18.55,18.57,18.52,18.56,62302.0,16.7399,16.7579,16.7128,16.7489,62302.0
2020-09-02 13:10:00,18.56,18.57,18.54,18.55,49577.0,16.7489,16.7579,16.7308,16.7399,49577.0
2020-09-02 13:15:00,18.56,18.58,18.55,18.57,43830.0,16.7489,16.7669,16.7399,16.7579,43830.0
2020-09-02 13:20:00,18.57,18.57,18.55,18.56,27651.0,16.7579,16.7579,16.7399,16.7489,27651.0
2020-09-02 13:25:00,18.56,18.61,18.55,18.6,55383.0,16.7489,16.794,16.7399,16.785,55383.0
2020-09-02 13:30:00,18.6,18.61,18.56,18.57,30294.0,16.785,16.794,16.7489,16.7579,30294.0
2020-09-02 13:35:00,18.57,18.57,18.56,18.57,10319.0,16.7579,16.7579,16.7489,16.7579,10319.0
2020-09-02 13:40:00,18.57,18.58,18.53,18.54,77323.0,16.7579,16.7669,16.7218,16.7308,77323.0
2020-09-02 13:45:00,18.55,18.57,18.54,18.55,56657.0,16.7399,16.7579,16.7308,16.7399,56657.0
2020-09-02 13:50:00,18.55,18.57,18.52,18.54,60053.0,16.7399,16.7579,16.7128,16.7308,60053.0
2020-09-02 13:55:00,18.54,18.55,18.51,18.53,36357.0,16.7308,16.7399,16.7038,16.7218,36357.0
2020-09-02 14:00:00,18.53,18.54,18.49,18.51,75065.0,16.7218,16.7308,16.6857,16.7038,75065.0
2020-09-02 14:05:00,18.51,18.53,18.49,18.51,48363.0,16.7038,16.7218,16.6857,16.7038,48363.0
2020-09-02 14:10:00,18.5,18.52,18.49,18.51,84091.0,16.6947,16.7128,16.6857,16.7038,84091.0
2020-09-02 14:15:00,18.51,18.51,18.49,18.5,45719.0,16.7038,16.7038,16.6857,16.6947,45719.0
2020-09-02 14:20:00,18.5,18.5,18.49,18.49,58793.0,16.6947,16.6947,16.6857,16.6857,58793.0
2020-09-02 14:25:00,18.49,18.53,18.47,18.53,73902.0,16.6857,16.7218,16.6677,16.7218,73902.0
2020-09-02 14:30:00,18.53,18.53,18.5,18.52,51074.0,16.7218,16.7218,16.6947,16.7128,51074.0
2020-09-02 14:35:00,18.52,18.53,18.49,18.49,35175.0,16.7128,16.7218,16.6857,16.6857,35175.0
2020-09-02 14:40:00,18.49,18.52,18.47,18.51,225256.0,16.6857,16.7128,16.6677,16.7038,225256.0
2020-09-02 14:45:00,18.52,18.54,18.5,18.52,44195.0,16.7128,16.7308,16.6947,16.7128,44195.0
2020-09-02 14:50:00,18.52,18.54,18.5,18.5,35593.0,16.7128,16.7308,16.6947,16.6947,35593.0
2020-09-02 14:55:00,18.51,18.51,18.45,18.46,162880.0,16.7038,16.7038,16.6496,16.6586,162880.0
2020-09-02 15:00:00,18.46,18.48,18.43,18.46,208167.0,16.6586,16.6767,16.6316,16.6586,208167.0
2020-09-02 15:05:00,18.46,18.47,18.45,18.45,74362.0,16.6586,16.6677,16.6496,16.6496,74362.0
2020-09-02 15:10:00,18.45,18.49,18.44,18.48,163174.0,16.6496,16.6857,16.6406,16.6767,163174.0
2020-09-02 15:15:00,18.48,18.53,18.48,18.53,153228.0,16.6767,16.7218,16.6767,16.7218,153228.0
2020-09-02 15:20:00,18.53,18.57,18.51,18.57,198084.0,16.7218,16.7579,16.7038,16.7579,198084.0
2020-09-02 15:25:00,18.57,18.65,18.56,18.64,367541.0,16.7579,16.8301,16.7489,16.8211,367541.0
2020-09-02 15:30:00,18.64,18.65,18.6,18.62,239846.0,16.8211,16.8301,16.785,16.803,239846.0
2020-09-02 15:35:00,18.62,18.69,18.6,18.67,299730.0,16.803,16.8662,16.785,16.8482,299730.0
2020-09-02 15:40:00,18.66,18.71,18.65,18.71,137675.0,16.8391,16.8842,16.8301,16.8842,137675.0
2020-09-02 15:45:00,18.71,18.78,18.7,18.75,345954.0,16.8842,16.9474,16.8752,16.9203,345954.0
2020-09-02 15:50:00,18.75,18.76,18.71,18.75,298248.0,16.9203,16.9294,16.8842,16.9203,298248.0
2020-09-02 15:55:00,18.76,18.79,18.74,18.78,1029456.0,16.9294,16.9564,16.9113,16.9474,1029456.0
2020-09-03 09:30:00,18.77,18.88,18.67,18.85,410092.0,16.9384,17.0377,16.8482,17.0106,410092.0
2020-09-03 09:35:00,18.86,19.08,18.77,19.02,293259.0,17.0196,17.2181,16.9384,17.164,293259.0
2020-09-03 09:40:00,19.02,19.2,19.0,19.18,290787.0,17.164,17.3264,17.146,17.3084,290787.0
2020-09-03 09:45:00,19.18,19.34,19.16,19.34,294215.0,17.3084,17.4528,17.2903,17.4528,294215.0
2020-09-03 09:50:00,19.35,19.37,19.25,19.3,301771.0,17.4618,17.4798,17.3716,17.4167,301771.0
2020-09-03 09:55:00,19.3,19.47,19.28,19.38,186030.0,17.4167,17.5701,17.3986,17.4889,186030.0
2020-09-03 10:00:00,19.37,19.37,19.29,19.35,232653.0,17.4798,17.4798,17.4077,17.4618,232653.0
2020-09-03 10:05:00,19.36,19.37,19.23,19.3,285194.0,17.4708,17.4798,17.3535,17.4167,285194.0
2020-09-03 10:10:00,19.3,19.42,19.3,19.36,130240.0,17.4167,17.525,17.4167,17.4708,130240.0
2020-09-03 10:15:00,19.35,19.4,19.31,19.36,214558.0,17.4618,17.5069,17.4257,17.4708,214558.0
2020-09-03 10:20:00,19.36,19.45,19.33,19.33,354203.0,17.4708,17.552,17.4437,17.4437,354203.0
2020-09-03 10:25:00,19.34,19.44,19.34,19.43,163254.0,17.4528,17.543,17.4528,17.534,163254.0
2020-09-03 10:30:00,19.44,19.56,19.42,19.52,508080.0,17.543,17.6513,17.525,17.6152,508080.0
2020-09-03 10:35:00,19.52,19.52,19.44,19.51,281917.0,17.6152,17.6152,17.543,17.6062,281917.0
2020-09-03 10:40:00,19.51,19.52,19.4,19.42,133961.0,17.6062,17.6152,17.5069,17.525,133961.0
2020-09-03 10:45:00,19.42,19.46,19.37,19.37,173932.0,17.525,17.5611,17.4798,17.4798,173932.0
2020-09-03 10:50:00,19.37,19.39,19.28,19.36,373239.0,17.4798,17.4979,17.3986,17.4708,373239.0
2020-09-03 10:55:00,19.36,19.38,19.32,19.34,142054.0,17.4708,17.4889,17.4347,17.4528,142054.0
2020-09-03 11:00:00,19.34,19.35,19.21,19.21,128835.0,17.4528,17.4618,17.3355,17.3355,128835.0
2020-09-03 11:05:00,19.22,19.24,19.13,19.16,168345.0,17.3445,17.3625,17.2633,17.2903,168345.0
2020-09-03 11:10:00,19.17,19.27,19.16,19.18,152731.0,17.2994,17.3896,17.2903,17.3084,152731.0
2020-09-03 11:15:00,19.17,19.18,18.92,18.93,183564.0,17.2994,17.3084,17.0738,17.0828,183564.0
2020-09-03 11:20:00,18.93,19.02,18.88,18.96,186813.0,17.0828,17.164,17.0377,17.1099,186813.0
2020-09-03 11:25:00,18.95,19.03,18.9,18.93,166055.0,17.1008,17.173,17.0557,17.0828,166055.0
2020-09-03 11:30:00,18.93,19.02,18.9,18.99,124260.0,17.0828,17.164,17.0557,17.1369,124260.0
2020-09-03 11:35:00,18.99,19.05,18.94,19.03,98630.0,17.1369,17.1911,17.0918,17.173,98630.0
2020-09-03 11:40:00,19.03,19.12,19.03,19.04,129619.0,17.173,17.2542,17.173,17.182,129619.0
2020-09-03 11:45:00,19.04,19.07,18.96,18.98,83180.0,17.182,17.2091,17.1099,17.1279,83180.0
2020-09-03 11:50:00,18.98,19.13,18.96,19.12,147139.0,17.1279,17.2633,17.1099,17.2542,147139.0
2020-09-03 11:55:00,19.12,19.13,19.04,19.08,72582.0,17.2542,17.2633,17.182,17.2181,72582.0
2020-09-03 12:00:00,19.09,19.14,19.05,19.14,85743.0,17.2272,17.2723,17.1911,17.2723,85743.0
2020-09-03 12:05:00,19.14,19.22,19.1,19.21,86043.0,17.2723,17.3445,17.2362,17.3355,86043.0
2020-09-03 12:10:00,19.21,19.24,19.17,19.19,64828.0,17.3355,17.3625,17.2994,17.3174,64828.0
2020-09-03 12:15:00,19.19,19.28,19.19,19.27,115519.0,17.3174,17.3986,17.3174,17.3896,115519.0
2020-09-03 12:20:00,19.28,19.33,19.25,19.32,132865.0,17.3986,17.4437,17.3716,17.4347,132865.0
2020-09-03 12:25:00,19.31,19.34,19.29,19.31,297306.0,17.4257,17.4528,17.4077,17.4257,297306.0
2020-09-03 12:30:00,19.31,19.37,19.29,19.3,352323.0,17.4257,17.4798,17.4077,17.4167,352323.0
2020-09-03 12:35:00,19.3,19.35,19.27,19.32,160643.0,17.4167,17.4618,17.3896,17.4347,160643.0
2020-09-03 12:40:00,19.32,19.32,19.24,19.25,83835.0,17.4347,17.4347,17.3625,17.3716,83835.0
2020-09-03 12:45:00,19.25,19.27,19.2,19.23,87056.0,17.3716,17.3896,17.3264,17.3535,87056.0
2020-09-03 12:50:00,19.22,19.28,19.21,19.27,144866.0,17.3445,17.3986,17.3355,17.3896,144866.0
2020-09-03 12:55:00,19.27,19.35,19.26,19.3,106498.0,17.3896,17.4618,17.3806,17.4167,106498.0
2020-09-03 13:00:00,19.31,19.33,19.19,19.22,183981.0,17.4257,17.4437,17.3174,17.3445,183981.0
2020-09-03 13:05:00,19.23,19.33,19.22,19.32,125895.0,17.3535,17.4437,17.3445,17.4347,125895.0
2020-09-03 13:10:00,19.32,19.39,19.3,19.38,148206.0,17.4347,17.4979,17.4167,17.4889,148206.0
2020-09-03 13:15:00,19.38,19.39,19.28,19.3,126804.0,17.4889,17.4979,17.3986,17.4167,126804.0
2020-09-03 13:20:00,19.31,19.36,19.27,19.34,122516.0,17.4257,17.4708,17.3896,17.4528,122516.0
2020-09-03 13:25:00,19.34,19.35,19.26,19.34,101903.0,17.4528,17.4618,17.3806,17.4528,101903.0
2020-09-03 13:30:00,19.34,19.34,19.26,19.3,175478.0,17.4528,17.4528,17.3806,17.4167,175478.0
2020-09-03 13:35:00,19.31,19.35,19.31,19.32,100906.0,17.4257,17.4618,17.4257,17.4347,100906.0
2020-09-03 13:40:00,19.32,19.33,19.25,19.28,136360.0,17.4347,17.4437,17.3716,17.3986,136360.0
2020-09-03 13:45:00,19.28,19.32,19.27,19.29,66975.0,17.3986,17.4347,17.3896,17.4077,66975.0
2020-09-03 13:50:00,19.29,19.41,19.28,19.4,121524.0,17.4077,17.5159,17.3986,17.5069,121524.0
2020-09-03 13:55:00,19.39,19.4,19.34,19.36,100077.0,17.4979,17.5069,17.4528,17.4708,100077.0
2020-09-03 14:00:00,19.36,19.39,19.34,19.37,122553.0,17.4708,17.4979,17.4528,17.4798,122553.0
2020-09-03 14:05:00,19.36,19.38,19.32,19.35,93556.0,17.4708,17.4889,17.4347,17.4618,93556.0
2020-09-03 14:10:00,19.35,19.39,19.28,19.3,115919.0,17.4618,17.4979,17.3986,17.4167,115919.0
2020-09-03 14:15:00,19.3,19.3,19.21,19.23,115799.0,17.4167,17.4167,17.3355,17.3535,115799.0
2020-09-03 14:20:00,19.24,19.26,19.21,19.21,104534.0,17.3625,17.3806,17.3355,17.3355,104534.0
2020-09-03 14:25:00,19.21,19.26,19.18,19.25,103334.0,17.3355,17.3806,17.3084,17.3716,103334.0
2020-09-03 14:30:00,19.24,19.28,19.23,19.28,134294.0,17.3625,17.3986,17.3535,17.3986,134294.0
2020-09-03 14:35:00,19.27,19.29,19.23,19.25,141775.0,17.3896,17.4077,17.3535,17.3716,141775.0
2020-09-03 14:40:00,19.25,19.26,19.2,19.23,303934.0,17.3716,17.3806,17.3264,17.3535,303934.0
2020-09-03 14:45:00,19.22,19.26,19.19,19.21,306816.0,17.3445,17.3806,17.3174,17.3355,306816.0
2020-09-03 14:50:00,19.21,19.22,19.14,19.17,97136.0,17.3355,17.3445,17.2723,17.2994,97136.0
2020-09-03 14:55:00,19.18,19.18,19.11,19.12,134035.0,17.3084,17.3084,17.2452,17.2542,134035.0
2020-09-03 15:00:00,19.12,19.17,19.11,19.14,105690.0,17.2542,17.2994,17.2452,17.2723,105690.0
2020-09-03 15:05:00,19.14,19.19,19.11,19.16,95774.0,17.2723,17.3174,17.2452,17.2903,95774.0
2020-09-03 15:10:00,19.17,19.21,19.14,19.21,105052.0,17.2994,17.3355,17.2723,17.3355,105052.0
2020-09-03 15:15:00,19.21,19.23,19.15,19.16,132958.0,17.3355,17.3535,17.2813,17.2903,132958.0
2020-09-03 15:20:00,19.16,19.17,19.04,19.06,133145.0,17.2903,17.2994,17.182,17.2001,133145.0
2020-09-03 15:25:00,19.05,19.13,19.05,19.09,208026.0,17.1911,17.2633,17.1911,17.2272,208026.0
2020-09-03 15:30:00,19.09,19.14,19.05,19.05,185695.0,17.2272,17.2723,17.1911,17.1911,185695.0
2020-09-03 15:35:00,19.05,19.16,19.05,19.07,247738.0,17.1911,17.2903,17.1911,17.2091,247738.0
2020-09-03 15:40:00,19.07,19.08,19.03,19.05,229689.0,17.2091,17.2181,17.173,17.1911,229689.0
2020-09-03 15:45:00,19.06,19.08,19.01,19.02,332665.0,17.2001,17.2181,17.155,17.164,332665.0
2020-09-03 15:50:00,19.01,19.13,18.98,19.12,510088.0,17.155,17.2633,17.1279,17.2542,510088.0
2020-09-03 15:55:00,19.12,19.15,19.1,19.12,765721.0,17.2542,17.2813,17.2362,17.2542,765721.0
2020-09-04 09:30:00,19.35,19.53,19.28,19.51,322778.0,17.4618,17.6242,17.3986,17.6062,322778.0
2020-09-04 09:35:00,19.5,19.58,19.44,19.47,301451.0,17.5972,17.6694,17.543,17.5701,301451.0
2020-09-04 09:40:00,19.46,19.69,19.43,19.56,447873.0,17.5611,17.7686,17.534,17.6513,447873.0
2020-09-04 09:45:00,19.56,19.67,19.55,19.59,206220.0,17.6513,17.7506,17.6423,17.6784,206220.0
2020-09-04 09:50:00,19.59,19.64,19.46,19.51,156775.0,17.6784,17.7235,17.5611,17.6062,156775.0
2020-09-04 09:55:00,19.52,19.55,19.35,19.36,249290.0,17.6152,17.6423,17.4618,17.4708,249290.0
2020-09-04 10:00:00,19.36,19.41,19.31,19.32,169886.0,17.4708,17.5159,17.4257,17.4347,169886.0
2020-09-04 10:05:00,19.32,19.4,19.29,19.3,104424.0,17.4347,17.5069,17.4077,17.4167,104424.0
2020-09-04 10:10:00,19.3,19.33,19.27,19.3,94908.0,17.4167,17.4437,17.3896,17.4167,94908.0
2020-09-04 10:15:00,19.3,19.32,19.23,19.29,132987.0,17.4167,17.4347,17.3535,17.4077,132987.0
2020-09-04 10:20:00,19.29,19.43,19.23,19.43,225449.0,17.4077,17.534,17.3535,17.534,225449.0
2020-09-04 10:25:00,19.44,19.51,19.34,19.35,194034.0,17.543,17.6062,17.4528,17.4618,194034.0
2020-09-04 10:30:00,19.36,19.42,19.34,19.34,174842.0,17.4708,17.525,17.4528,17.4528,174842.0
2020-09-04 10:35:00,19.35,19.37,19.21,19.3,244251.0,17.4618,17.4798,17.3355,17.4167,244251.0
2020-09-04 10:40:00,19.28,19.32,19.18,19.2,209367.0,17.3986,17.4347,17.3084,17.3264,209367.0
2020-09-04 10:45:00,19.2,19.38,19.2,19.37,195996.0,17.3264,17.4889,17.3264,17.4798,195996.0
2020-09-04 10:50:00,19.36,19.37,19.24,19.28,131880.0,17.4708,17.4798,17.3625,17.3986,131880.0
2020-09-04 10:55:00,19.29,19.3,19.22,19.23,110799.0,17.4077,17.4167,17.3445,17.3535,110799.0
2020-09-04 11:00:00,19.22,19.23,19.17,19.19,179591.0,17.3445,17.3535,17.2994,17.3174,179591.0
2020-09-04 11:05:00,19.19,19.19,19.03,19.04,100506.0,17.3174,17.3174,17.173,17.182,100506.0
2020-09-04 11:10:00,19.04,19.12,19.03,19.11,90923.0,17.182,17.2542,17.173,17.2452,90923.0
2020-09-04 11:15:00,19.11,19.18,19.1,19.15,126118.0,17.2452,17.3084,17.2362,17.2813,126118.0
2020-09-04 11:20:00,19.15,19.15,19.06,19.08,100252.0,17.2813,17.2813,17.2001,17.2181,100252.0
2020-09-04 11:25:00,19.08,19.1,18.99,19.05,143057.0,17.2181,17.2362,17.1369,17.1911,143057.0
2020-09-04 11:30:00,19.05,19.16,19.05,19.13,85552.0,17.1911,17.2903,17.1911,17.2633,85552.0
2020-09-04 11:35:00,19.14,19.14,19.06,19.06,81088.0,17.2723,17.2723,17.2001,17.2001,81088.0
2020-09-04 11:40:00,19.05,19.07,18.96,18.98,73710.0,17.1911,17.2091,17.1099,17.1279,73710.0
2020-09-04 11:45:00,18.97,19.02,18.93,18.93,120615.0,17.1189,17.164,17.0828,17.0828,120615.0
2020-09-04 11:50:00,18.93,19.03,18.89,19.03,234804.0,17.0828,17.173,17.0467,17.173,234804.0
2020-09-04 11:55:00,19.02,19.03,18.91,18.95,264119.0,17.164,17.173,17.0647,17.1008,264119.0
2020-09-04 12:00:00,18.95,18.98,18.9,18.91,92790.0,17.1008,17.1279,17.0557,17.0647,92790.0
2020-09-04 12:05:00,18.9,19.01,18.9,18.98,168988.0,17.0557,17.155,17.0557,17.1279,168988.0
2020-09-04 12:10:00,18.98,19.08,18.98,19.07,70670.0,17.1279,17.2181,17.1279,17.2091,70670.0
2020-09-04 12:15:00,19.06,19.07,18.97,19.06,251881.0,17.2001,17.2091,17.1189,17.2001,251881.0
2020-09-04 12:20:00,19.05,19.11,19.02,19.11,66574.0,17.1911,17.2452,17.164,17.2452,66574.0
2020-09-04 12:25:00,19.11,19.13,19.06,19.08,86362.0,17.2452,17.2633,17.2001,17.2181,86362.0
2020-09-04 12:30:00,19.07,19.08,19.0,19.01,77963.0,17.2091,17.2181,17.146,17.155,77963.0
2020-09-04 12:35:00,19.01,19.11,19.0,19.11,207771.0,17.155,17.2452,17.146,17.2452,207771.0
2020-09-04 12:40:00,19.11,19.14,19.06,19.1,179710.0,17.2452,17.2723,17.2001,17.2362,179710.0
2020-09-04 12:45:00,19.11,19.26,19.11,19.21,322105.0,17.2452,17.3806,17.2452,17.3355,322105.0
2020-09-04 12:50:00,19.21,19.28,19.19,19.27,145611.0,17.3355,17.3986,17.3174,17.3896,145611.0
2020-09-04 12:55:00,19.27,19.3,19.19,19.2,188959.0,17.3896,17.4167,17.3174,17.3264,188959.0
2020-09-04 13:00:00,19.21,19.25,19.2,19.21,53595.0,17.3355,17.3716,17.3264,17.3355,53595.0
2020-09-04 13:05:00,19.21,19.25,19.2,19.23,88256.0,17.3355,17.3716,17.3264,17.3535,88256.0
2020-09-04 13:10:00,19.22,19.23,19.12,19.15,404573.0,17.3445,17.3535,17.2542,17.2813,404573.0
2020-09-04 13:15:00,19.14,19.17,19.08,19.1,87026.0,17.2723,17.2994,17.2181,17.2362,87026.0
2020-09-04 13:20:00,19.1,19.14,19.09,19.13,57961.0,17.2362,17.2723,17.2272,17.2633,57961.0
2020-09-04 13:25:00,19.12,19.13,19.06,19.08,72727.0,17.2542,17.2633,17.2001,17.2181,72727.0
2020-09-04 13:30:00,19.07,19.08,19.02,19.03,81475.0,17.2091,17.2181,17.164,17.173,81475.0
2020-09-04 13:35:00,19.03,19.04,18.97,18.98,90033.0,17.173,17.182,17.1189,17.1279,90033.0
2020-09-04 13:40:00,18.98,18.99,18.95,18.98,121808.0,17.1279,17.1369,17.1008,17.1279,121808.0
2020-09-04 13:45:00,18.99,19.11,18.99,19.11,90695.0,17.1369,17.2452,17.1369,17.2452,90695.0
2020-09-04 13:50:00,19.1,19.1,19.01,19.1,115316.0,17.2362,17.2362,17.155,17.2362,115316.0
2020-09-04 13:55:00,19.1,19.11,19.06,19.1,59172.0,17.2362,17.2452,17.2001,17.2362,59172.0
2020-09-04 14:00:00,19.1,19.16,19.07,19.14,218000.0,17.2362,17.2903,17.2091,17.2723,218000.0
2020-09-04 14:05:00,19.15,19.21,19.12,19.16,194000.0,17.2813,17.3355,17.2542,17.2903,194000.0
2020-09-04 14:10:00,19.15,19.2,19.13,19.15,111959.0,17.2813,17.3264,17.2633,17.2813,111959.0
2020-09-04 14:15:00,19.15,19.22,19.15,19.21,95037.0,17.2813,17.3445,17.2813,17.3355,95037.0
2020-09-04 14:20:00,19.2,19.26,19.17,19.18,303236.0,17.3264,17.3806,17.2994,17.3084,303236.0
2020-09-04 14:25:00,19.19,19.27,19.17,19.21,308256.0,17.3174,17.3896,17.2994,17.3355,308256.0
2020-09-04 14:30:00,19.21,19.22,19.15,19.16,128241.0,17.3355,17.3445,17.2813,17.2903,128241.0
2020-09-04 14:35:00,19.16,19.24,19.16,19.24,139030.0,17.2903,17.3625,17.2903,17.3625,139030.0
2020-09-04 14:40:00,19.24,19.31,19.22,19.25,88211.0,17.3625,17.4257,17.3445,17.3716,88211.0
2020-09-04 14:45:00,19.25,19.34,19.25,19.32,199266.0,17.3716,17.4528,17.3716,17.4347,199266.0
2020-09-04 14:50:00,19.33,19.34,19.28,19.3,111257.0,17.4437,17.4528,17.3986,17.4167,111257.0
2020-09-04 14:55:00,19.3,19.37,19.3,19.37,85875.0,17.4167,17.4798,17.4167,17.4798,85875.0
2020-09-04 15:00:00,19.37,19.37,19.32,19.32,58990.0,17.4798,17.4798,17.4347,17.4347,58990.0
2020-09-04 15:05:00,19.32,19.36,19.3,19.32,96152.0,17.4347,17.4708,17.4167,17.4347,96152.0
2020-09-04 15:10:00,19.31,19.33,19.27,19.28,94154.0,17.4257,17.4437,17.3896,17.3986,94154.0
2020-09-04 15:15:00,19.28,19.39,19.27,19.38,84240.0,17.3986,17.4979,17.3896,17.4889,84240.0
2020-09-04 15:20:00,19.38,19.39,19.34,19.36,96081.0,17.4889,17.4979,17.4528,17.4708,96081.0
2020-09-04 15:25:00,19.36,19.42,19.34,19.39,122018.0,17.4708,17.525,17.4528,17.4979,122018.0
2020-09-04 15:30:00,19.4,19.4,19.3,19.32,104054.0,17.5069,17.5069,17.4167,17.4347,104054.0
2020-09-04 15:35:00,19.33,19.34,19.22,19.3,474385.0,17.4437,17.4528,17.3445,17.4167,474385.0
2020-09-04 15:40:00,19.3,19.31,19.25,19.26,126248.0,17.4167,17.4257,17.3716,17.3806,126248.0
2020-09-04 15:45:00,19.26,19.33,19.21,19.21,187021.0,17.3806,17.4437,17.3355,17.3355,187021.0
2020-09-04 15:50:00,19.21,19.29,19.2,19.28,224779.0,17.3355,17.4077,17.3264,17.3986,224779.0
2020-09-04 15:55:00,19.27,19.32,19.25,19.31,396509.0,17.3896,17.4347,17.3716,17.4257,396509.0
2020-09-08 09:30:00,18.9,19.02,18.62,18.65,510431.0,17.0557,17.164,16.803,16.8301,510431.0
2020-09-08 09:35:00,18.64,18.65,18.48,18.55,354825.0,16.8211,16.8301,16.6767,16.7399,354825.0
2020-09-08 09:40:00,18.55,18.65,18.47,18.47,249748.0,16.7399,16.8301,16.6677,16.6677,249748.0
2020-09-08 09:45:00,18.46,18.46,18.2,18.27,357933.0,16.6586,16.6586,16.424,16.4872,357933.0
2020-09-08 09:50:00,18.26,18.35,18.2,18.23,217748.0,16.4782,16.5594,16.424,16.4511,217748.0
2020-09-08 09:55:00,18.23,18.37,18.2,18.27,221164.0,16.4511,16.5774,16.424,16.4872,221164.0
2020-09-08 10:00:00,18.27,18.3,18.2,18.21,220047.0,16.4872,16.5143,16.424,16.433,220047.0
2020-09-08 10:05:00,18.2,18.27,18.17,18.25,185668.0,16.424,16.4872,16.3969,16.4691,185668.0
2020-09-08 10:10:00,18.26,18.32,18.2,18.31,196287.0,16.4782,16.5323,16.424,16.5233,196287.0
2020-09-08 10:15:00,18.3,18.31,18.15,18.17,215709.0,16.5143,16.5233,16.3789,16.3969,215709.0
2020-09-08 10:20:00,18.16,18.25,18.11,18.23,193287.0,16.3879,16.4691,16.3428,16.4511,193287.0
2020-09-08 10:25:00,18.23,18.26,18.18,18.24,132337.0,16.4511,16.4782,16.406,16.4601,132337.0
2020-09-08 10:30:00,18.24,18.28,18.21,18.22,156054.0,16.4601,16.4962,16.433,16.4421,156054.0
2020-09-08 10:35:00,18.23,18.24,18.13,18.17,176893.0,16.4511,16.4601,16.3608,16.3969,176893.0
2020-09-08 10:40:00,18.17,18.19,18.02,18.05,331111.0,16.3969,16.415,16.2616,16.2887,331111.0
2020-09-08 10:45:00,18.05,18.12,18.02,18.03,129088.0,16.2887,16.3518,16.2616,16.2706,129088.0
2020-09-08 10:50:00,18.02,18.07,17.99,18.02,174886.0,16.2616,16.3067,16.2345,16.2616,174886.0
2020-09-08 10:55:00,18.03,18.05,17.97,17.98,159495.0,16.2706,16.2887,16.2165,16.2255,159495.0
2020-09-08 11:00:00,17.98,18.14,17.93,18.14,164779.0,16.2255,16.3699,16.1804,16.3699,164779.0
2020-09-08 11:05:00,18.14,18.14,18.06,18.13,78439.0,16.3699,16.3699,16.2977,16.3608,78439.0
2020-09-08 11:10:00,18.13,18.15,18.06,18.12,136763.0,16.3608,16.3789,16.2977,16.3518,136763.0
2020-09-08 11:15:00,18.12,18.18,18.08,18.16,85490.0,16.3518,16.406,16.3157,16.3879,85490.0
2020-09-08 11:20:00,18.16,18.23,18.15,18.23,112769.0,16.3879,16.4511,16.3789,16.4511,112769.0
2020-09-08 11:25:00,18.23,18.25,18.18,18.21,104886.0,16.4511,16.4691,16.406,16.433,104886.0
2020-09-08 11:30:00,18.2,18.22,18.16,18.21,114443.0,16.424,16.4421,16.3879,16.433,114443.0
2020-09-08 11:35:00,18.21,18.24,18.18,18.19,94933.0,16.433,16.4601,16.406,16.415,94933.0
2020-09-08 11:40:00,18.19,18.2,18.14,18.14,106307.0,16.415,16.424,16.3699,16.3699,106307.0
2020-09-08 11:45:00,18.15,18.17,18.11,18.11,107715.0,16.3789,16.3969,16.3428,16.3428,107715.0
2020-09-08 11:50:00,18.12,18.12,18.05,18.06,74218.0,16.3518,16.3518,16.2887,16.2977,74218.0
2020-09-08 11:55:00,18.06,18.12,18.05,18.06,95579.0,16.2977,16.3518,16.2887,16.2977,95579.0
2020-09-08 12:00:00,18.07,18.15,18.06,18.13,77313.0,16.3067,16.3789,16.2977,16.3608,77313.0
2020-09-08 12:05:00,18.12,18.17,18.11,18.16,91330.0,16.3518,16.3969,16.3428,16.3879,91330.0
2020-09-08 12:10:00,18.16,18.26,18.16,18.23,125584.0,16.3879,16.4782,16.3879,16.4511,125584.0
2020-09-08 12:15:00,18.23,18.3,18.22,18.28,116108.0,16.4511,16.5143,16.4421,16.4962,116108.0
2020-09-08 12:20:00,18.28,18.33,18.25,18.33,177836.0,16.4962,16.5413,16.4691,16.5413,177836.0
2020-09-08 12:25:00,18.32,18.35,18.24,18.25,100304.0,16.5323,16.5594,16.4601,16.4691,100304.0
2020-09-08 12:30:00,18.25,18.27,18.2,18.21,79873.0,16.4691,16.4872,16.424,16.433,79873.0
2020-09-08 12:35:00,18.22,18.26,18.21,18.23,69611.0,16.4421,16.4782,16.433,16.4511,69611.0
2020-09-08 12:40:00,18.23,18.47,18.23,18.45,677738.0,16.4511,16.6677,16.4511,16.6496,677738.0
2020-09-08 12:45:00,18.46,18.48,18.4,18.4,115870.0,16.6586,16.6767,16.6045,16.6045,115870.0
2020-09-08 12:50:00,18.41,18.47,18.39,18.45,97080.0,16.6135,16.6677,16.5955,16.6496,97080.0
2020-09-08 12:55:00,18.46,18.48,18.44,18.46,86048.0,16.6586,16.6767,16.6406,16.6586,86048.0
2020-09-08 13:00:00,18.46,18.47,18.43,18.47,100220.0,16.6586,16.6677,16.6316,16.6677,100220.0
2020-09-08 13:05:00,18.46,18.47,18.42,18.46,108482.0,16.6586,16.6677,16.6225,16.6586,108482.0
2020-09-08 13:10:00,18.46,18.53,18.45,18.51,93021.0,16.6586,16.7218,16.6496,16.7038,93021.0
2020-09-08 13:15:00,18.51,18.52,18.46,18.48,65899.0,16.7038,16.7128,16.6586,16.6767,65899.0
2020-09-08 13:20:00,18.47,18.47,18.4,18.41,64963.0,16.6677,16.6677,16.6045,16.6135,64963.0
2020-09-08 13:25:00,18.42,18.48,18.41,18.45,74865.0,16.6225,16.6767,16.6135,16.6496,74865.0
2020-09-08 13:30:00,18.44,18.5,18.43,18.48,77409.0,16.6406,16.6947,16.6316,16.6767,77409.0
2020-09-08 13:35:00,18.48,18.52,18.48,18.48,44236.0,16.6767,16.7128,16.6767,16.6767,44236.0
2020-09-08 13:40:00,18.49,18.51,18.45,18.48,56665.0,16.6857,16.7038,16.6496,16.6767,56665.0
2020-09-08 13:45:00,18.48,18.49,18.43,18.47,74085.0,16.6767,16.6857,16.6316,16.6677,74085.0
2020-09-08 13:50:00,18.48,18.51,18.46,18.49,65858.0,16.6767,16.7038,16.6586,16.6857,65858.0
2020-09-08 13:55:00,18.49,18.51,18.41,18.41,111788.0,16.6857,16.7038,16.6135,16.6135,111788.0
2020-09-08 14:00:00,18.42,18.44,18.39,18.44,67195.0,16.6225,16.6406,16.5955,16.6406,67195.0
2020-09-08 14:05:00,18.44,18.51,18.44,18.5,112042.0,16.6406,16.7038,16.6406,16.6947,112042.0
2020-09-08 14:10:00,18.5,18.51,18.44,18.45,100277.0,16.6947,16.7038,16.6406,16.6496,100277.0
2020-09-08 14:15:00,18.45,18.46,18.42,18.44,153234.0,16.6496,16.6586,16.6225,16.6406,153234.0
2020-09-08 14:20:00,18.44,18.47,18.42,18.44,181635.0,16.6406,16.6677,16.6225,16.6406,181635.0
2020-09-08 14:25:00,18.44,18.47,18.43,18.46,113218.0,16.6406,16.6677,16.6316,16.6586,113218.0
2020-09-08 14:30:00,18.47,18.48,18.44,18.47,154962.0,16.6677,16.6767,16.6406,16.6677,154962.0
2020-09-08 14:35:00,18.47,18.48,18.43,18.46,208963.0,16.6677,16.6767,16.6316,16.6586,208963.0
2020-09-08 14:40:00,18.45,18.47,18.39,18.39,96673.0,16.6496,16.6677,16.5955,16.5955,96673.0
2020-09-08 14:45:00,18.39,18.45,18.39,18.43,175449.0,16.5955,16.6496,16.5955,16.6316,175449.0
2020-09-08 14:50:00,18.43,18.43,18.4,18.41,223569.0,16.6316,16.6316,16.6045,16.6135,223569.0
2020-09-08 14:55:00,18.41,18.48,18.38,18.48,190800.0,16.6135,16.6767,16.5865,16.6767,190800.0
2020-09-08 15:00:00,18.47,18.47,18.38,18.39,300711.0,16.6677,16.6677,16.5865,16.5955,300711.0
2020-09-08 15:05:00,18.4,18.45,18.39,18.44,177738.0,16.6045,16.6496,16.5955,16.6406,177738.0
2020-09-08 15:10:00,18.45,18.5,18.44,18.48,60755.0,16.6496,16.6947,16.6406,16.6767,60755.0
2020-09-08 15:15:00,18.47,18.5,18.44,18.49,120854.0,16.6677,16.6947,16.6406,16.6857,120854.0
2020-09-08 15:20:00,18.48,18.5,18.46,18.48,100255.0,16.6767,16.6947,16.6586,16.6767,100255.0
2020-09-08 15:25:00,18.48,18.5,18.44,18.48,90382.0,16.6767,16.6947,16.6406,16.6767,90382.0
2020-09-08 15:30:00,18.48,18.52,18.43,18.44,360373.0,16.6767,16.7128,16.6316,16.6406,360373.0
2020-09-08 15:35:00,18.44,18.48,18.43,18.47,202078.0,16.6406,16.6767,16.6316,16.6677,202078.0
2020-09-08 15:40:00,18.47,18.52,18.46,18.52,209712.0,16.6677,16.7128,16.6586,16.7128,209712.0
2020-09-08 15:45:00,18.52,18.53,18.47,18.49,379803.0,16.7128,16.7218,16.6677,16.6857,379803.0
2020-09-08 15:50:00,18.48,18.49,18.44,18.45,395861.0,16.6767,16.6857,16.6406,16.6496,395861.0
2020-09-08 15:55:00,18.44,18.48,18.38,18.38,1012968.0,16.6406,16.6767,16.5865,16.5865,1012968.0
2020-09-09 09:30:00,18.48,18.56,18.37,18.43,418168.0,16.6767,16.7489,16.5774,16.6316,418168.0
2020-09-09 09:35:00,18.42,18.62,18.4,18.59,301699.0,16.6225,16.803,16.6045,16.776,301699.0
2020-09-09 09:40:00,18.58,18.59,18.46,18.49,272309.0,16.7669,16.776,16.6586,16.6857,272309.0
2020-09-09 09:45:00,18.49,18.58,18.43,18.56,159755.0,16.6857,16.7669,16.6316,16.7489,159755.0
2020-09-09 09:50:00,18.56,18.72,18.56,18.64,239056.0,16.7489,16.8933,16.7489,16.8211,239056.0
2020-09-09 09:55:00,18.63,18.65,18.54,18.64,132630.0,16.8121,16.8301,16.7308,16.8211,132630.0
2020-09-09 10:00:00,18.64,18.67,18.58,18.59,111204.0,16.8211,16.8482,16.7669,16.776,111204.0
2020-09-09 10:05:00,18.59,18.6,18.47,18.48,102030.0,16.776,16.785,16.6677,16.6767,102030.0
2020-09-09 10:10:00,18.48,18.55,18.46,18.48,91358.0,16.6767,16.7399,16.6586,16.6767,91358.0
2020-09-09 10:15:00,18.48,18.59,18.47,18.57,128501.0,16.6767,16.776,16.6677,16.7579,128501.0
2020-09-09 10:20:00,18.57,18.64,18.55,18.6,186619.0,16.7579,16.8211,16.7399,16.785,186619.0
2020-09-09 10:25:00,18.6,18.6,18.41,18.41,189325.0,16.785,16.785,16.6135,16.6135,189325.0
2020-09-09 10:30:00,18.41,18.48,18.4,18.46,132010.0,16.6135,16.6767,16.6045,16.6586,132010.0
2020-09-09 10:35:00,18.46,18.46,18.37,18.43,202562.0,16.6586,16.6586,16.5774,16.6316,202562.0
2020-09-09 10:40:00,18.43,18.56,18.43,18.52,174004.0,16.6316,16.7489,16.6316,16.7128,174004.0
2020-09-09 10:45:00,18.52,18.58,18.5,18.56,116916.0,16.7128,16.7669,16.6947,16.7489,116916.0
2020-09-09 10:50:00,18.56,18.56,18.51,18.52,63109.0,16.7489,16.7489,16.7038,16.7128,63109.0
2020-09-09 10:55:00,18.51,18.58,18.48,18.57,85570.0,16.7038,16.7669,16.6767,16.7579,85570.0
2020-09-09 11:00:00,18.58,18.63,18.57,18.63,84328.0,16.7669,16.8121,16.7579,16.8121,84328.0
2020-09-09 11:05:00,18.63,18.65,18.58,18.63,173613.0,16.8121,16.8301,16.7669,16.8121,173613.0
2020-09-09 11:10:00,18.62,18.65,18.54,18.55,105332.0,16.803,16.8301,16.7308,16.7399,105332.0
2020-09-09 11:15:00,18.56,18.56,18.5,18.5,77289.0,16.7489,16.7489,16.6947,16.6947,77289.0
2020-09-09 11:20:00,18.51,18.53,18.46,18.47,66293.0,16.7038,16.7218,16.6586,16.6677,66293.0
2020-09-09 11:25:00,18.47,18.58,18.47,18.56,91028.0,16.6677,16.7669,16.6677,16.7489,91028.0
2020-09-09 11:30:00,18.56,18.61,18.54,18.58,142497.0,16.7489,16.794,16.7308,16.7669,142497.0
2020-09-09 11:35:00,18.57,18.59,18.55,18.57,72120.0,16.7579,16.776,16.7399,16.7579,72120.0
2020-09-09 11:40:00,18.57,18.59,18.53,18.58,44625.0,16.7579,16.776,16.7218,16.7669,44625.0
2020-09-09 11:45:00,18.59,18.59,18.54,18.54,67972.0,16.776,16.776,16.7308,16.7308,67972.0
2020-09-09 11:50:00,18.55,18.58,18.5,18.52,63953.0,16.7399,16.7669,16.6947,16.7128,63953.0
2020-09-09 11:55:00,18.52,18.52,18.44,18.46,170133.0,16.7128,16.7128,16.6406,16.6586,170133.0
2020-09-09 12:00:00,18.46,18.47,18.42,18.46,92948.0,16.6586,16.6677,16.6225,16.6586,92948.0
2020-09-09 12:05:00,18.46,18.49,18.45,18.46,56785.0,16.6586,16.6857,16.6496,16.6586,56785.0
2020-09-09 12:10:00,18.46,18.48,18.43,18.44,54473.0,16.6586,16.6767,16.6316,16.6406,54473.0
2020-09-09 12:15:00,18.45,18.47,18.43,18.45,33232.0,16.6496,16.6677,16.6316,16.6496,33232.0
2020-09-09 12:20:00,18.46,18.48,18.44,18.45,63052.0,16.6586,16.6767,16.6406,16.6496,63052.0
2020-09-09 12:25:00,18.45,18.47,18.43,18.44,52881.0,16.6496,16.6677,16.6316,16.6406,52881.0
2020-09-09 12:30:00,18.44,18.5,18.43,18.49,64573.0,16.6406,16.6947,16.6316,16.6857,64573.0
2020-09-09 12:35:00,18.49,18.52,18.48,18.5,48057.0,16.6857,16.7128,16.6767,16.6947,48057.0
2020-09-09 12:40:00,18.51,18.51,18.48,18.5,42874.0,16.7038,16.7038,16.6767,16.6947,42874.0
2020-09-09 12:45:00,18.49,18.5,18.43,18.45,75942.0,16.6857,16.6947,16.6316,16.6496,75942.0
2020-09-09 12:50:00,18.45,18.45,18.41,18.42,87520.0,16.6496,16.6496,16.6135,16.6225,87520.0
2020-09-09 12:55:00,18.42,18.43,18.39,18.41,39075.0,16.6225,16.6316,16.5955,16.6135,39075.0
2020-09-09 13:00:00,18.41,18.46,18.39,18.45,65776.0,16.6135,16.6586,16.5955,16.6496,65776.0
2020-09-09 13:05:00,18.45,18.53,18.45,18.53,28077.0,16.6496,16.7218,16.6496,16.7218,28077.0
2020-09-09 13:10:00,18.53,18.55,18.53,18.54,50516.0,16.7218,16.7399,16.7218,16.7308,50516.0
2020-09-09 13:15:00,18.54,18.57,18.53,18.57,43759.0,16.7308,16.7579,16.7218,16.7579,43759.0
2020-09-09 13:20:00,18.58,18.64,18.58,18.6,97046.0,16.7669,16.8211,16.7669,16.785,97046.0
2020-09-09 13:25:00,18.61,18.61,18.55,18.59,75427.0,16.794,16.794,16.7399,16.776,75427.0
2020-09-09 13:30:00,18.6,18.64,18.59,18.63,75766.0,16.785,16.8211,16.776,16.8121,75766.0
2020-09-09 13:35:00,18.63,18.64,18.59,18.61,57665.0,16.8121,16.8211,16.776,16.794,57665.0
2020-09-09 13:40:00,18.62,18.62,18.58,18.59,52753.0,16.803,16.803,16.7669,16.776,52753.0
2020-09-09 13:45:00,18.59,18.65,18.58,18.62,78904.0,16.776,16.8301,16.7669,16.803,78904.0
2020-09-09 13:50:00,18.63,18.67,18.62,18.63,59516.0,16.8121,16.8482,16.803,16.8121,59516.0
2020-09-09 13:55:00,18.63,18.64,18.59,18.62,62474.0,16.8121,16.8211,16.776,16.803,62474.0
2020-09-09 14:00:00,18.62,18.64,18.57,18.58,65624.0,16.803,16.8211,16.7579,16.7669,65624.0
2020-09-09 14:05:00,18.59,18.66,18.58,18.66,75108.0,16.776,16.8391,16.7669,16.8391,75108.0
2020-09-09 14:10:00,18.66,18.69,18.65,18.66,54885.0,16.8391,16.8662,16.8301,16.8391,54885.0
2020-09-09 14:15:00,18.66,18.67,18.63,18.64,40005.0,16.8391,16.8482,16.8121,16.8211,40005.0
2020-09-09 14:20:00,18.64,18.65,18.6,18.62,62038.0,16.8211,16.8301,16.785,16.803,62038.0
2020-09-09 14:25:00,18.63,18.63,18.58,18.61,50610.0,16.8121,16.8121,16.7669,16.794,50610.0
2020-09-09 14:30:00,18.61,18.69,18.6,18.69,62886.0,16.794,16.8662,16.785,16.8662,62886.0
2020-09-09 14:35:00,18.69,18.7,18.66,18.68,49381.0,16.8662,16.8752,16.8391,16.8572,49381.0
2020-09-09 14:40:00,18.68,18.69,18.66,18.69,55869.0,16.8572,16.8662,16.8391,16.8662,55869.0
2020-09-09 14:45:00,18.69,18.7,18.66,18.69,58128.0,16.8662,16.8752,16.8391,16.8662,58128.0
2020-09-09 14:50:00,18.7,18.71,18.64,18.66,82965.0,16.8752,16.8842,16.8211,16.8391,82965.0
2020-09-09 14:55:00,18.66,18.67,18.62,18.66,81769.0,16.8391,16.8482,16.803,16.8391,81769.0
2020-09-09 15:00:00,18.66,18.7,18.65,18.7,85991.0,16.8391,16.8752,16.8301,16.8752,85991.0
2020-09-09 15:05:00,18.7,18.7,18.67,18.68,73649.0,16.8752,16.8752,16.8482,16.8572,73649.0
2020-09-09 15:10:00,18.68,18.69,18.65,18.66,64101.0,16.8572,16.8662,16.8301,16.8391,64101.0
2020-09-09 15:15:00,18.66,18.71,18.65,18.71,61381.0,16.8391,16.8842,16.8301,16.8842,61381.0
2020-09-09 15:20:00,18.71,18.74,18.69,18.73,99171.0,16.8842,16.9113,16.8662,16.9023,99171.0
2020-09-09 15:25:00,18.72,18.73,18.67,18.68,91112.0,16.8933,16.9023,16.8482,16.8572,91112.0
2020-09-09 15:30:00,18.69,18.71,18.64,18.64,97642.0,16.8662,16.8842,16.8211,16.8211,97642.0
2020-09-09 15:35:00,18.64,18.67,18.62,18.64,122568.0,16.8211,16.8482,16.803,16.8211,122568.0
2020-09-09 15:40:00,18.64,18.66,18.63,18.65,128703.0,16.8211,16.8391,16.8121,16.8301,128703.0
2020-09-09 15:45:00,18.64,18.65,18.62,18.64,235855.0,16.8211,16.8301,16.803,16.8211,235855.0
2020-09-09 15:50:00,18.63,18.67,18.61,18.66,275829.0,16.8121,16.8482,16.794,16.8391,275829.0
2020-09-09 15:55:00,18.66,18.67,18.59,18.61,442635.0,16.8391,16.8482,16.776,16.794,442635.0
2020-09-10 09:30:00,18.65,18.65,18.39,18.45,479240.0,16.8301,16.8301,16.5955,16.6496,479240.0
2020-09-10 09:35:00,18.44,18.5,18.32,18.36,375168.0,16.6406,16.6947,16.5323,16.5684,375168.0
2020-09-10 09:40:00,18.36,18.41,18.27,18.32,115175.0,16.5684,16.6135,16.4872,16.5323,115175.0
2020-09-10 09:45:00,18.31,18.39,18.27,18.37,160250.0,16.5233,16.5955,16.4872,16.5774,160250.0
2020-09-10 09:50:00,18.36,18.41,18.32,18.35,189242.0,16.5684,16.6135,16.5323,16.5594,189242.0
2020-09-10 09:55:00,18.35,18.42,18.23,18.24,167392.0,16.5594,16.6225,16.4511,16.4601,167392.0
2020-09-10 10:00:00,18.25,18.3,18.23,18.26,73367.0,16.4691,16.5143,16.4511,16.4782,73367.0
2020-09-10 10:05:00,18.25,18.28,18.23,18.24,143608.0,16.4691,16.4962,16.4511,16.4601,143608.0
2020-09-10 10:10:00,18.24,18.33,18.24,18.3,148031.0,16.4601,16.5413,16.4601,16.5143,148031.0
2020-09-10 10:15:00,18.3,18.41,18.29,18.4,73807.0,16.5143,16.6135,16.5052,16.6045,73807.0
2020-09-10 10:20:00,18.41,18.41,18.32,18.35,78619.0,16.6135,16.6135,16.5323,16.5594,78619.0
2020-09-10 10:25:00,18.34,18.37,18.31,18.32,170044.0,16.5504,16.5774,16.5233,16.5323,170044.0
2020-09-10 10:30:00,18.33,18.4,18.31,18.32,226260.0,16.5413,16.6045,16.5233,16.5323,226260.0
2020-09-10 10:35:00,18.32,18.4,18.31,18.35,268618.0,16.5323,16.6045,16.5233,16.5594,268618.0
2020-09-10 10:40:00,18.35,18.4,18.33,18.35,117915.0,16.5594,16.6045,16.5413,16.5594,117915.0
2020-09-10 10:45:00,18.35,18.37,18.18,18.19,217978.0,16.5594,16.5774,16.406,16.415,217978.0
2020-09-10 10:50:00,18.19,18.25,18.16,18.23,103191.0,16.415,16.4691,16.3879,16.4511,103191.0
2020-09-10 10:55:00,18.23,18.26,18.18,18.21,225547.0,16.4511,16.4782,16.406,16.433,225547.0
2020-09-10 11:00:00,18.2,18.25,18.09,18.16,311503.0,16.424,16.4691,16.3248,16.3879,311503.0
2020-09-10 11:05:00,18.16,18.17,18.12,18.14,58555.0,16.3879,16.3969,16.3518,16.3699,58555.0
2020-09-10 11:10:00,18.14,18.17,18.12,18.16,67285.0,16.3699,16.3969,16.3518,16.3879,67285.0
2020-09-10 11:15:00,18.16,18.18,18.1,18.15,92729.0,16.3879,16.406,16.3338,16.3789,92729.0
2020-09-10 11:20:00,18.15,18.22,18.15,18.2,71497.0,16.3789,16.4421,16.3789,16.424,71497.0
2020-09-10 11:25:00,18.2,18.24,18.18,18.22,79299.0,16.424,16.4601,16.406,16.4421,79299.0
2020-09-10 11:30:00,18.21,18.25,18.2,18.2,59883.0,16.433,16.4691,16.424,16.424,59883.0
2020-09-10 11:35:00,18.21,18.23,18.15,18.19,105411.0,16.433,16.4511,16.3789,16.415,105411.0
2020-09-10 11:40:00,18.2,18.24,18.17,18.17,255005.0,16.424,16.4601,16.3969,16.3969,255005.0
2020-09-10 11:45:00,18.18,18.19,18.14,18.19,89840.0,16.406,16.415,16.3699,16.415,89840.0
2020-09-10 11:50:00,18.19,18.19,18.11,18.11,54398.0,16.415,16.415,16.3428,16.3428,54398.0
2020-09-10 11:55:00,18.12,18.12,18.07,18.09,136861.0,16.3518,16.3518,16.3067,16.3248,136861.0
2020-09-10 12:00:00,18.08,18.14,18.07,18.1,215314.0,16.3157,16.3699,16.3067,16.3338,215314.0
2020-09-10 12:05:00,18.1,18.15,18.08,18.09,216808.0,16.3338,16.3789,16.3157,16.3248,216808.0
2020-09-10 12:10:00,18.09,18.11,18.05,18.05,161026.0,16.3248,16.3428,16.2887,16.2887,161026.0
2020-09-10 12:15:00,18.05,18.11,18.05,18.07,89494.0,16.2887,16.3428,16.2887,16.3067,89494.0
2020-09-10 12:20:00,18.08,18.09,18.02,18.04,93883.0,16.3157,16.3248,16.2616,16.2796,93883.0
2020-09-10 12:25:00,18.05,18.06,18.01,18.06,66104.0,16.2887,16.2977,16.2526,16.2977,66104.0
2020-09-10 12:30:00,18.05,18.08,18.04,18.05,59132.0,16.2887,16.3157,16.2796,16.2887,59132.0
2020-09-10 12:35:00,18.04,18.04,17.99,18.02,167707.0,16.2796,16.2796,16.2345,16.2616,167707.0
2020-09-10 12:40:00,18.02,18.05,18.0,18.01,77658.0,16.2616,16.2887,16.2435,16.2526,77658.0
2020-09-10 12:45:00,18.01,18.02,17.94,17.96,167413.0,16.2526,16.2616,16.1894,16.2074,167413.0
2020-09-10 12:50:00,17.96,18.0,17.95,17.99,135853.0,16.2074,16.2435,16.1984,16.2345,135853.0
2020-09-10 12:55:00,17.99,18.0,17.93,17.93,66263.0,16.2345,16.2435,16.1804,16.1804,66263.0
2020-09-10 13:00:00,17.94,17.98,17.93,17.96,142839.0,16.1894,16.2255,16.1804,16.2074,142839.0
2020-09-10 13:05:00,17.95,17.96,17.93,17.96,133686.0,16.1984,16.2074,16.1804,16.2074,133686.0
2020-09-10 13:10:00,17.96,17.99,17.95,17.97,89981.0,16.2074,16.2345,16.1984,16.2165,89981.0
2020-09-10 13:15:00,17.98,18.0,17.97,18.0,91952.0,16.2255,16.2435,16.2165,16.2435,91952.0
2020-09-10 13:20:00,17.99,18.0,17.95,17.95,90869.0,16.2345,16.2435,16.1984,16.1984,90869.0
2020-09-10 13:25:00,17.95,17.95,17.89,17.91,251980.0,16.1984,16.1984,16.1443,16.1623,251980.0
2020-09-10 13:30:00,17.91,17.92,17.87,17.88,160944.0,16.1623,16.1713,16.1262,16.1352,160944.0
2020-09-10 13:35:00,17.89,17.91,17.85,17.86,127755.0,16.1443,16.1623,16.1082,16.1172,127755.0
2020-09-10 13:40:00,17.85,17.87,17.82,17.83,112865.0,16.1082,16.1262,16.0811,16.0901,112865.0
2020-09-10 13:45:00,17.83,17.85,17.78,17.79,182647.0,16.0901,16.1082,16.045,16.054,182647.0
2020-09-10 13:50:00,17.79,17.81,17.76,17.8,238032.0,16.054,16.0721,16.027,16.063,238032.0
2020-09-10 13:55:00,17.8,17.85,17.79,17.85,123537.0,16.063,16.1082,16.054,16.1082,123537.0
2020-09-10 14:00:00,17.84,17.95,17.82,17.95,265149.0,16.0991,16.1984,16.0811,16.1984,265149.0
2020-09-10 14:05:00,17.95,17.97,17.93,17.95,148801.0,16.1984,16.2165,16.1804,16.1984,148801.0
2020-09-10 14:10:00,17.96,17.97,17.93,17.93,106982.0,16.2074,16.2165,16.1804,16.1804,106982.0
2020-09-10 14:15:00,17.92,17.95,17.9,17.94,156801.0,16.1713,16.1984,16.1533,16.1894,156801.0
2020-09-10 14:20:00,17.94,17.95,17.88,17.9,165246.0,16.1894,16.1984,16.1352,16.1533,165246.0
2020-09-10 14:25:00,17.9,17.94,17.84,17.84,177589.0,16.1533,16.1894,16.0991,16.0991,177589.0
2020-09-10 14:30:00,17.83,17.88,17.81,17.87,273429.0,16.0901,16.1352,16.0721,16.1262,273429.0
2020-09-10 14:35:00,17.88,17.88,17.8,17.82,195832.0,16.1352,16.1352,16.063,16.0811,195832.0
2020-09-10 14:40:00,17.82,17.83,17.76,17.77,168697.0,16.0811,16.0901,16.027,16.036,168697.0
2020-09-10 14:45:00,17.77,17.83,17.76,17.82,157018.0,16.036,16.0901,16.027,16.0811,157018.0
2020-09-10 14:50:00,17.82,17.85,17.77,17.78,118548.0,16.0811,16.1082,16.036,16.045,118548.0
2020-09-10 14:55:00,17.78,17.85,17.77,17.83,107419.0,16.045,16.1082,16.036,16.0901,107419.0
2020-09-10 15:00:00,17.82,17.86,17.82,17.83,155455.0,16.0811,16.1172,16.0811,16.0901,155455.0
2020-09-10 15:05:00,17.82,17.84,17.78,17.79,102939.0,16.0811,16.0991,16.045,16.054,102939.0
2020-09-10 15:10:00,17.79,17.82,17.75,17.82,149395.0,16.054,16.0811,16.0179,16.0811,149395.0
2020-09-10 15:15:00,17.82,17.82,17.73,17.73,156392.0,16.0811,16.0811,15.9999,15.9999,156392.0
2020-09-10 15:20:00,17.73,17.8,17.72,17.77,274166.0,15.9999,16.063,15.9909,16.036,274166.0
2020-09-10 15:25:00,17.76,17.76,17.68,17.75,173586.0,16.027,16.027,15.9548,16.0179,173586.0
2020-09-10 15:30:00,17.75,17.79,17.72,17.76,240543.0,16.0179,16.054,15.9909,16.027,240543.0
2020-09-10 15:35:00,17.76,17.79,17.74,17.77,199341.0,16.027,16.054,16.0089,16.036,199341.0
2020-09-10 15:40:00,17.77,17.8,17.75,17.79,196680.0,16.036,16.063,16.0179,16.054,196680.0
2020-09-10 15:45:00,17.79,17.8,17.66,17.69,366796.0,16.054,16.063,15.9367,15.9638,366796.0
2020-09-10 15:50:00,17.68,17.73,17.64,17.71,436968.0,15.9548,15.9999,15.9187,15.9818,436968.0
2020-09-10 15:55:00,17.72,17.77,17.7,17.7,717676.0,15.9909,16.036,15.9728,15.9728,717676.0
2020-09-11 09:30:00,17.76,17.78,17.58,17.69,349740.0,16.027,16.045,15.8645,15.9638,349740.0
2020-09-11 09:35:00,17.71,17.73,17.61,17.68,143825.0,15.9818,15.9999,15.8916,15.9548,143825.0
2020-09-11 09:40:00,17.68,17.68,17.56,17.62,160633.0,15.9548,15.9548,15.8465,15.9006,160633.0
2020-09-11 09:45:00,17.61,17.63,17.51,17.61,150077.0,15.8916,15.9096,15.8013,15.8916,150077.0
2020-09-11 09:50:00,17.61,17.64,17.55,17.57,121721.0,15.8916,15.9187,15.8374,15.8555,121721.0
2020-09-11 09:55:00,17.57,17.62,17.49,17.57,132593.0,15.8555,15.9006,15.7833,15.8555,132593.0
2020-09-11 10:00:00,17.57,17.69,17.56,17.67,156946.0,15.8555,15.9638,15.8465,15.9457,156946.0
2020-09-11 10:05:00,17.67,17.78,17.66,17.78,134871.0,15.9457,16.045,15.9367,16.045,134871.0
2020-09-11 10:10:00,17.77,17.8,17.69,17.78,141379.0,16.036,16.063,15.9638,16.045,141379.0
2020-09-11 10:15:00,17.77,17.85,17.75,17.78,138267.0,16.036,16.1082,16.0179,16.045,138267.0
2020-09-11 10:20:00,17.78,17.86,17.77,17.85,79157.0,16.045,16.1172,16.036,16.1082,79157.0
2020-09-11 10:25:00,17.85,17.86,17.76,17.81,104963.0,16.1082,16.1172,16.027,16.0721,104963.0
2020-09-11 10:30:00,17.81,17.84,17.76,17.76,117836.0,16.0721,16.0991,16.027,16.027,117836.0
2020-09-11 10:35:00,17.76,17.82,17.74,17.8,59407.0,16.027,16.0811,16.0089,16.063,59407.0
2020-09-11 10:40:00,17.79,17.88,17.77,17.88,45923.0,16.054,16.1352,16.036,16.1352,45923.0
2020-09-11 10:45:00,17.88,17.89,17.81,17.84,67710.0,16.1352,16.1443,16.0721,16.0991,67710.0
2020-09-11 10:50:00,17.84,17.84,17.75,17.77,103232.0,16.0991,16.0991,16.0179,16.036,103232.0
2020-09-11 10:55:00,17.78,17.79,17.73,17.77,54407.0,16.045,16.054,15.9999,16.036,54407.0
2020-09-11 11:00:00,17.77,17.84,17.76,17.82,88310.0,16.036,16.0991,16.027,16.0811,88310.0
2020-09-11 11:05:00,17.82,17.85,17.79,17.85,46006.0,16.0811,16.1082,16.054,16.1082,46006.0
2020-09-11 11:10:00,17.85,17.87,17.82,17.87,77761.0,16.1082,16.1262,16.0811,16.1262,77761.0
2020-09-11 11:15:00,17.86,17.89,17.82,17.87,71495.0,16.1172,16.1443,16.0811,16.1262,71495.0
2020-09-11 11:20:00,17.87,17.88,17.8,17.86,74374.0,16.1262,16.1352,16.063,16.1172,74374.0
2020-09-11 11:25:00,17.86,17.91,17.85,17.89,58434.0,16.1172,16.1623,16.1082,16.1443,58434.0
2020-09-11 11:30:00,17.89,17.9,17.85,17.88,60144.0,16.1443,16.1533,16.1082,16.1352,60144.0
2020-09-11 11:35:00,17.88,17.88,17.85,17.85,58215.0,16.1352,16.1352,16.1082,16.1082,58215.0
2020-09-11 11:40:00,17.85,17.88,17.82,17.84,64672.0,16.1082,16.1352,16.0811,16.0991,64672.0
2020-09-11 11:45:00,17.84,17.87,17.82,17.85,40172.0,16.0991,16.1262,16.0811,16.1082,40172.0
2020-09-11 11:50:00,17.84,17.85,17.79,17.82,125245.0,16.0991,16.1082,16.054,16.0811,125245.0
2020-09-11 11:55:00,17.82,17.84,17.79,17.81,117990.0,16.0811,16.0991,16.054,16.0721,117990.0
2020-09-11 12:00:00,17.82,17.89,17.79,17.88,72359.0,16.0811,16.1443,16.054,16.1352,72359.0
2020-09-11 12:05:00,17.88,17.89,17.86,17.88,50782.0,16.1352,16.1443,16.1172,16.1352,50782.0
2020-09-11 12:10:00,17.88,17.89,17.85,17.87,42474.0,16.1352,16.1443,16.1082,16.1262,42474.0
2020-09-11 12:15:00,17.87,17.88,17.83,17.84,37287.0,16.1262,16.1352,16.0901,16.0991,37287.0
2020-09-11 12:20:00,17.85,17.89,17.85,17.88,36939.0,16.1082,16.1443,16.1082,16.1352,36939.0
2020-09-11 12:25:00,17.88,17.88,17.83,17.84,45464.0,16.1352,16.1352,16.0901,16.0991,45464.0
2020-09-11 12:30:00,17.84,17.87,17.82,17.84,59378.0,16.0991,16.1262,16.0811,16.0991,59378.0
2020-09-11 12:35:00,17.85,17.89,17.84,17.88,39793.0,16.1082,16.1443,16.0991,16.1352,39793.0
2020-09-11 12:40:00,17.88,17.88,17.84,17.86,48427.0,16.1352,16.1352,16.0991,16.1172,48427.0
2020-09-11 12:45:00,17.87,17.92,17.86,17.9,41985.0,16.1262,16.1713,16.1172,16.1533,41985.0
2020-09-11 12:50:00,17.91,17.92,17.89,17.91,66972.0,16.1623,16.1713,16.1443,16.1623,66972.0
2020-09-11 12:55:00,17.9,17.92,17.81,17.82,53352.0,16.1533,16.1713,16.0721,16.0811,53352.0
2020-09-11 13:00:00,17.82,17.84,17.79,17.79,57585.0,16.0811,16.0991,16.054,16.054,57585.0
2020-09-11 13:05:00,17.79,17.8,17.73,17.76,73260.0,16.054,16.063,15.9999,16.027,73260.0
2020-09-11 13:10:00,17.76,17.78,17.73,17.75,52247.0,16.027,16.045,15.9999,16.0179,52247.0
2020-09-11 13:15:00,17.76,17.77,17.68,17.68,85167.0,16.027,16.036,15.9548,15.9548,85167.0
2020-09-11 13:20:00,17.69,17.73,17.68,17.71,41913.0,15.9638,15.9999,15.9548,15.9818,41913.0
2020-09-11 13:25:00,17.71,17.72,17.66,17.66,66565.0,15.9818,15.9909,15.9367,15.9367,66565.0
2020-09-11 13:30:00,17.66,17.69,17.65,17.67,80956.0,15.9367,15.9638,15.9277,15.9457,80956.0
2020-09-11 13:35:00,17.68,17.69,17.66,17.66,123463.0,15.9548,15.9638,15.9367,15.9367,123463.0
2020-09-11 13:40:00,17.66,17.71,17.64,17.7,43257.0,15.9367,15.9818,15.9187,15.9728,43257.0
2020-09-11 13:45:00,17.7,17.74,17.68,17.71,64237.0,15.9728,16.0089,15.9548,15.9818,64237.0
2020-09-11 13:50:00,17.71,17.76,17.71,17.72,67564.0,15.9818,16.027,15.9818,15.9909,67564.0
2020-09-11 13:55:00,17.72,17.72,17.69,17.7,64612.0,15.9909,15.9909,15.9638,15.9728,64612.0
2020-09-11 14:00:00,17.69,17.71,17.66,17.71,83956.0,15.9638,15.9818,15.9367,15.9818,83956.0
2020-09-11 14:05:00,17.71,17.75,17.7,17.73,28755.0,15.9818,16.0179,15.9728,15.9999,28755.0
2020-09-11 14:10:00,17.72,17.78,17.72,17.76,74256.0,15.9909,16.045,15.9909,16.027,74256.0
2020-09-11 14:15:00,17.77,17.79,17.74,17.76,44623.0,16.036,16.054,16.0089,16.027,44623.0
2020-09-11 14:20:00,17.76,17.8,17.73,17.79,63014.0,16.027,16.063,15.9999,16.054,63014.0
2020-09-11 14:25:00,17.79,17.81,17.77,17.77,37568.0,16.054,16.0721,16.036,16.036,37568.0
2020-09-11 14:30:00,17.78,17.84,17.77,17.83,88265.0,16.045,16.0991,16.036,16.0901,88265.0
2020-09-11 14:35:00,17.83,17.86,17.81,17.85,73355.0,16.0901,16.1172,16.0721,16.1082,73355.0
2020-09-11 14:40:00,17.85,17.89,17.81,17.86,82775.0,16.1082,16.1443,16.0721,16.1172,82775.0
2020-09-11 14:45:00,17.86,17.88,17.83,17.84,59937.0,16.1172,16.1352,16.0901,16.0991,59937.0
2020-09-11 14:50:00,17.85,17.89,17.84,17.89,58207.0,16.1082,16.1443,16.0991,16.1443,58207.0
2020-09-11 14:55:00,17.89,17.91,17.87,17.89,36446.0,16.1443,16.1623,16.1262,16.1443,36446.0
2020-09-11 15:00:00,17.9,17.9,17.85,17.87,69897.0,16.1533,16.1533,16.1082,16.1262,69897.0
2020-09-11 15:05:00,17.87,17.87,17.82,17.82,50204.0,16.1262,16.1262,16.0811,16.0811,50204.0
2020-09-11 15:10:00,17.82,17.86,17.79,17.85,113812.0,16.0811,16.1172,16.054,16.1082,113812.0
2020-09-11 15:15:00,17.86,17.93,17.85,17.92,138910.0,16.1172,16.1804,16.1082,16.1713,138910.0
2020-09-11 15:20:00,17.91,17.97,17.9,17.94,91810.0,16.1623,16.2165,16.1533,16.1894,91810.0
2020-09-11 15:25:00,17.94,17.97,17.92,17.94,64375.0,16.1894,16.2165,16.1713,16.1894,64375.0
2020-09-11 15:30:00,17.94,17.95,17.88,17.88,83034.0,16.1894,16.1984,16.1352,16.1352,83034.0
2020-09-11 15:35:00,17.89,17.9,17.85,17.85,75478.0,16.1443,16.1533,16.1082,16.1082,75478.0
2020-09-11 15:40:00,17.86,17.88,17.83,17.86,72854.0,16.1172,16.1352,16.0901,16.1172,72854.0
2020-09-11 15:45:00,17.86,17.93,17.85,17.93,121170.0,16.1172,16.1804,16.1082,16.1804,121170.0
2020-09-11 15:50:00,17.94,17.95,17.88,17.89,145736.0,16.1894,16.1984,16.1352,16.1443,145736.0
2020-09-11 15:55:00,17.89,17.9,17.84,17.87,484826.0,16.1443,16.1533,16.0991,16.1262,484826.0
2020-09-14 09:30:00,17.89,17.89,17.67,17.7,304458.0,16.1443,16.1443,15.9457,15.9728,304458.0
2020-09-14 09:35:00,17.7,17.78,17.66,17.76,174171.0,15.9728,16.045,15.9367,16.027,174171.0
2020-09-14 09:40:00,17.76,17.79,17.72,17.72,102968.0,16.027,16.054,15.9909,15.9909,102968.0
2020-09-14 09:45:00,17.71,17.72,17.64,17.67,93657.0,15.9818,15.9909,15.9187,15.9457,93657.0
2020-09-14 09:50:00,17.68,17.84,17.67,17.82,106173.0,15.9548,16.0991,15.9457,16.0811,106173.0
2020-09-14 09:55:00,17.83,17.91,17.78,17.79,135366.0,16.0901,16.1623,16.045,16.054,135366.0
2020-09-14 10:00:00,17.78,17.81,17.68,17.71,119351.0,16.045,16.0721,15.9548,15.9818,119351.0
2020-09-14 10:05:00,17.71,17.77,17.7,17.74,128804.0,15.9818,16.036,15.9728,16.0089,128804.0
2020-09-14 10:10:00,17.74,17.81,17.73,17.75,144728.0,16.0089,16.0721,15.9999,16.0179,144728.0
2020-09-14 10:15:00,17.75,17.85,17.74,17.85,83873.0,16.0179,16.1082,16.0089,16.1082,83873.0
2020-09-14 10:20:00,17.86,17.9,17.84,17.86,91732.0,16.1172,16.1533,16.0991,16.1172,91732.0
2020-09-14 10:25:00,17.86,17.86,17.79,17.82,92874.0,16.1172,16.1172,16.054,16.0811,92874.0
2020-09-14 10:30:00,17.81,17.88,17.8,17.82,106641.0,16.0721,16.1352,16.063,16.0811,106641.0
2020-09-14 10:35:00,17.82,17.84,17.76,17.77,77574.0,16.0811,16.0991,16.027,16.036,77574.0
2020-09-14 10:40:00,17.78,17.86,17.77,17.85,158898.0,16.045,16.1172,16.036,16.1082,158898.0
2020-09-14 10:45:00,17.85,17.91,17.84,17.88,94021.0,16.1082,16.1623,16.0991,16.1352,94021.0
2020-09-14 10:50:00,17.89,17.91,17.8,17.8,47867.0,16.1443,16.1623,16.063,16.063,47867.0
2020-09-14 10:55:00,17.8,17.83,17.77,17.78,64476.0,16.063,16.0901,16.036,16.045,64476.0
2020-09-14 11:00:00,17.77,17.82,17.76,17.78,73695.0,16.036,16.0811,16.027,16.045,73695.0
2020-09-14 11:05:00,17.78,17.8,17.76,17.78,52833.0,16.045,16.063,16.027,16.045,52833.0
2020-09-14 11:10:00,17.79,17.86,17.77,17.85,98533.0,16.054,16.1172,16.036,16.1082,98533.0
2020-09-14 11:15:00,17.85,17.87,17.8,17.81,69566.0,16.1082,16.1262,16.063,16.0721,69566.0
2020-09-14 11:20:00,17.82,17.85,17.79,17.84,95395.0,16.0811,16.1082,16.054,16.0991,95395.0
2020-09-14 11:25:00,17.83,17.84,17.78,17.81,75936.0,16.0901,16.0991,16.045,16.0721,75936.0
2020-09-14 11:30:00,17.82,17.94,17.81,17.93,102645.0,16.0811,16.1894,16.0721,16.1804,102645.0
2020-09-14 11:35:00,17.93,17.99,17.91,17.95,93906.0,16.1804,16.2345,16.1623,16.1984,93906.0
2020-09-14 11:40:00,17.95,17.98,17.91,17.95,47169.0,16.1984,16.2255,16.1623,16.1984,47169.0
2020-09-14 11:45:00,17.94,17.96,17.91,17.94,50222.0,16.1894,16.2074,16.1623,16.1894,50222.0
2020-09-14 11:50:00,17.94,17.95,17.89,17.91,45170.0,16.1894,16.1984,16.1443,16.1623,45170.0
2020-09-14 11:55:00,17.91,17.96,17.9,17.94,72064.0,16.1623,16.2074,16.1533,16.1894,72064.0
2020-09-14 12:00:00,17.94,18.0,17.94,18.0,136597.0,16.1894,16.2435,16.1894,16.2435,136597.0
2020-09-14 12:05:00,17.99,18.02,17.97,18.02,131530.0,16.2345,16.2616,16.2165,16.2616,131530.0
2020-09-14 12:10:00,18.03,18.05,18.01,18.01,34655.0,16.2706,16.2887,16.2526,16.2526,34655.0
2020-09-14 12:15:00,18.01,18.06,18.01,18.05,53833.0,16.2526,16.2977,16.2526,16.2887,53833.0
2020-09-14 12:20:00,18.06,18.07,18.03,18.04,60246.0,16.2977,16.3067,16.2706,16.2796,60246.0
2020-09-14 12:25:00,18.04,18.08,18.03,18.07,53258.0,16.2796,16.3157,16.2706,16.3067,53258.0
2020-09-14 12:30:00,18.07,18.09,18.04,18.06,51404.0,16.3067,16.3248,16.2796,16.2977,51404.0
2020-09-14 12:35:00,18.06,18.09,18.05,18.08,31388.0,16.2977,16.3248,16.2887,16.3157,31388.0
2020-09-14 12:40:00,18.08,18.12,18.06,18.07,61103.0,16.3157,16.3518,16.2977,16.3067,61103.0
2020-09-14 12:45:00,18.07,18.12,18.07,18.08,56782.0,16.3067,16.3518,16.3067,16.3157,56782.0
2020-09-14 12:50:00,18.08,18.15,18.07,18.14,47918.0,16.3157,16.3789,16.3067,16.3699,47918.0
2020-09-14 12:55:00,18.14,18.15,18.11,18.12,53579.0,16.3699,16.3789,16.3428,16.3518,53579.0
2020-09-14 13:00:00,18.12,18.19,18.11,18.16,59924.0,16.3518,16.415,16.3428,16.3879,59924.0
2020-09-14 13:05:00,18.15,18.17,18.13,18.14,63746.0,16.3789,16.3969,16.3608,16.3699,63746.0
2020-09-14 13:10:00,18.14,18.16,18.12,18.15,94550.0,16.3699,16.3879,16.3518,16.3789,94550.0
2020-09-14 13:15:00,18.14,18.18,18.12,18.14,75564.0,16.3699,16.406,16.3518,16.3699,75564.0
2020-09-14 13:20:00,18.13,18.15,18.1,18.13,66604.0,16.3608,16.3789,16.3338,16.3608,66604.0
2020-09-14 13:25:00,18.13,18.18,18.13,18.18,50690.0,16.3608,16.406,16.3608,16.406,50690.0
2020-09-14 13:30:00,18.19,18.2,18.12,18.13,102770.0,16.415,16.424,16.3518,16.3608,102770.0
2020-09-14 13:35:00,18.13,18.15,18.11,18.13,46205.0,16.3608,16.3789,16.3428,16.3608,46205.0
2020-09-14 13:40:00,18.13,18.13,18.09,18.09,44739.0,16.3608,16.3608,16.3248,16.3248,44739.0
2020-09-14 13:45:00,18.1,18.14,18.09,18.1,47891.0,16.3338,16.3699,16.3248,16.3338,47891.0
2020-09-14 13:50:00,18.11,18.16,18.09,18.16,68073.0,16.3428,16.3879,16.3248,16.3879,68073.0
2020-09-14 13:55:00,18.16,18.19,18.14,18.16,61556.0,16.3879,16.415,16.3699,16.3879,61556.0
2020-09-14 14:00:00,18.15,18.2,18.14,18.19,74466.0,16.3789,16.424,16.3699,16.415,74466.0
2020-09-14 14:05:00,18.19,18.21,18.17,18.19,181185.0,16.415,16.433,16.3969,16.415,181185.0
2020-09-14 14:10:00,18.19,18.19,18.14,18.14,135983.0,16.415,16.415,16.3699,16.3699,135983.0
2020-09-14 14:15:00,18.15,18.17,18.09,18.1,75760.0,16.3789,16.3969,16.3248,16.3338,75760.0
2020-09-14 14:20:00,18.1,18.13,18.08,18.1,35577.0,16.3338,16.3608,16.3157,16.3338,35577.0
2020-09-14 14:25:00,18.09,18.15,18.08,18.1,69281.0,16.3248,16.3789,16.3157,16.3338,69281.0
2020-09-14 14:30:00,18.1,18.11,18.06,18.06,126229.0,16.3338,16.3428,16.2977,16.2977,126229.0
2020-09-14 14:35:00,18.07,18.1,18.04,18.04,133074.0,16.3067,16.3338,16.2796,16.2796,133074.0
2020-09-14 14:40:00,18.05,18.11,18.04,18.09,76997.0,16.2887,16.3428,16.2796,16.3248,76997.0
2020-09-14 14:45:00,18.09,18.11,18.07,18.08,59531.0,16.3248,16.3428,16.3067,16.3157,59531.0
2020-09-14 14:50:00,18.08,18.09,18.04,18.04,68367.0,16.3157,16.3248,16.2796,16.2796,68367.0
2020-09-14 14:55:00,18.05,18.07,18.0,18.06,162425.0,16.2887,16.3067,16.2435,16.2977,162425.0
2020-09-14 15:00:00,18.07,18.09,18.02,18.03,67267.0,16.3067,16.3248,16.2616,16.2706,67267.0
2020-09-14 15:05:00,18.03,18.07,18.01,18.05,100476.0,16.2706,16.3067,16.2526,16.2887,100476.0
2020-09-14 15:10:00,18.05,18.05,18.01,18.03,60789.0,16.2887,16.2887,16.2526,16.2706,60789.0
2020-09-14 15:15:00,18.03,18.04,17.98,18.03,127622.0,16.2706,16.2796,16.2255,16.2706,127622.0
2020-09-14 15:20:00,18.03,18.03,17.96,17.98,124987.0,16.2706,16.2706,16.2074,16.2255,124987.0
2020-09-14 15:25:00,17.99,18.05,17.98,18.03,105989.0,16.2345,16.2887,16.2255,16.2706,105989.0
2020-09-14 15:30:00,18.04,18.05,17.99,18.01,126115.0,16.2796,16.2887,16.2345,16.2526,126115.0
2020-09-14 15:35:00,18.02,18.04,17.99,18.03,110705.0,16.2616,16.2796,16.2345,16.2706,110705.0
2020-09-14 15:40:00,18.03,18.08,18.02,18.06,131017.0,16.2706,16.3157,16.2616,16.2977,131017.0
2020-09-14 15:45:00,18.07,18.11,18.05,18.11,175313.0,16.3067,16.3428,16.2887,16.3428,175313.0
2020-09-14 15:50:00,18.1,18.11,18.04,18.05,245420.0,16.3338,16.3428,16.2796,16.2887,245420.0
2020-09-14 15:55:00,18.05,18.06,18.02,18.02,453157.0,16.2887,16.2977,16.2616,16.2616,453157.0
2020-09-15 09:30:00,18.07,18.21,18.02,18.18,257458.0,16.3067,16.433,16.2616,16.406,257458.0
2020-09-15 09:35:00,18.19,18.25,18.16,18.19,138182.0,16.415,16.4691,16.3879,16.415,138182.0
2020-09-15 09:40:00,18.2,18.29,18.19,18.2,131373.0,16.424,16.5052,16.415,16.424,131373.0
2020-09-15 09:45:00,18.2,18.2,18.03,18.06,156782.0,16.424,16.424,16.2706,16.2977,156782.0
2020-09-15 09:50:00,18.05,18.08,17.98,18.01,64908.0,16.2887,16.3157,16.2255,16.2526,64908.0
2020-09-15 09:55:00,18.01,18.06,17.97,18.02,136105.0,16.2526,16.2977,16.2165,16.2616,136105.0
2020-09-15 10:00:00,18.02,18.06,17.96,18.03,67673.0,16.2616,16.2977,16.2074,16.2706,67673.0
2020-09-15 10:05:00,18.04,18.06,18.01,18.05,70793.0,16.2796,16.2977,16.2526,16.2887,70793.0
2020-09-15 10:10:00,18.05,18.07,18.0,18.05,86514.0,16.2887,16.3067,16.2435,16.2887,86514.0
2020-09-15 10:15:00,18.05,18.14,18.05,18.12,36311.0,16.2887,16.3699,16.2887,16.3518,36311.0
2020-09-15 10:20:00,18.12,18.14,18.05,18.08,50580.0,16.3518,16.3699,16.2887,16.3157,50580.0
2020-09-15 10:25:00,18.08,18.1,18.03,18.04,55052.0,16.3157,16.3338,16.2706,16.2796,55052.0
2020-09-15 10:30:00,18.04,18.15,18.01,18.15,61364.0,16.2796,16.3789,16.2526,16.3789,61364.0
2020-09-15 10:35:00,18.14,18.19,18.13,18.19,94586.0,16.3699,16.415,16.3608,16.415,94586.0
2020-09-15 10:40:00,18.19,18.23,18.16,18.22,112984.0,16.415,16.4511,16.3879,16.4421,112984.0
2020-09-15 10:45:00,18.21,18.23,18.19,18.23,65604.0,16.433,16.4511,16.415,16.4511,65604.0
2020-09-15 10:50:00,18.23,18.32,18.22,18.29,128943.0,16.4511,16.5323,16.4421,16.5052,128943.0
2020-09-15 10:55:00,18.29,18.33,18.27,18.28,106365.0,16.5052,16.5413,16.4872,16.4962,106365.0
2020-09-15 11:00:00,18.28,18.35,18.28,18.31,103543.0,16.4962,16.5594,16.4962,16.5233,103543.0
2020-09-15 11:05:00,18.31,18.33,18.29,18.3,51859.0,16.5233,16.5413,16.5052,16.5143,51859.0
2020-09-15 11:10:00,18.3,18.31,18.26,18.3,47293.0,16.5143,16.5233,16.4782,16.5143,47293.0
2020-09-15 11:15:00,18.3,18.34,18.27,18.32,63517.0,16.5143,16.5504,16.4872,16.5323,63517.0
2020-09-15 11:20:00,18.32,18.32,18.26,18.28,35428.0,16.5323,16.5323,16.4782,16.4962,35428.0
2020-09-15 11:25:00,18.28,18.3,18.25,18.26,56929.0,16.4962,16.5143,16.4691,16.4782,56929.0
2020-09-15 11:30:00,18.27,18.33,18.24,18.32,86023.0,16.4872,16.5413,16.4601,16.5323,86023.0
2020-09-15 11:35:00,18.32,18.36,18.32,18.35,82944.0,16.5323,16.5684,16.5323,16.5594,82944.0
2020-09-15 11:40:00,18.34,18.37,18.31,18.35,174442.0,16.5504,16.5774,16.5233,16.5594,174442.0
2020-09-15 11:45:00,18.35,18.36,18.27,18.3,86153.0,16.5594,16.5684,16.4872,16.5143,86153.0
2020-09-15 11:50:00,18.29,18.33,18.29,18.31,52299.0,16.5052,16.5413,16.5052,16.5233,52299.0
2020-09-15 11:55:00,18.31,18.32,18.27,18.28,32312.0,16.5233,16.5323,16.4872,16.4962,32312.0
2020-09-15 12:00:00,18.28,18.35,18.26,18.34,43813.0,16.4962,16.5594,16.4782,16.5504,43813.0
2020-09-15 12:05:00,18.35,18.39,18.34,18.38,50970.0,16.5594,16.5955,16.5504,16.5865,50970.0
2020-09-15 12:10:00,18.37,18.38,18.34,18.36,59850.0,16.5774,16.5865,16.5504,16.5684,59850.0
2020-09-15 12:15:00,18.35,18.43,18.35,18.43,63518.0,16.5594,16.6316,16.5594,16.6316,63518.0
2020-09-15 12:20:00,18.43,18.45,18.39,18.41,119746.0,16.6316,16.6496,16.5955,16.6135,119746.0
2020-09-15 12:25:00,18.41,18.41,18.34,18.39,169530.0,16.6135,16.6135,16.5504,16.5955,169530.0
2020-09-15 12:30:00,18.39,18.42,18.37,18.4,89426.0,16.5955,16.6225,16.5774,16.6045,89426.0
2020-09-15 12:35:00,18.39,18.4,18.35,18.35,48374.0,16.5955,16.6045,16.5594,16.5594,48374.0
2020-09-15 12:40:00,18.36,18.36,18.3,18.3,48427.0,16.5684,16.5684,16.5143,16.5143,48427.0
2020-09-15 12:45:00,18.32,18.36,18.31,18.35,55928.0,16.5323,16.5684,16.5233,16.5594,55928.0
2020-09-15 12:50:00,18.35,18.36,18.25,18.29,295141.0,16.5594,16.5684,16.4691,16.5052,295141.0
2020-09-15 12:55:00,18.28,18.3,18.26,18.28,42987.0,16.4962,16.5143,16.4782,16.4962,42987.0
2020-09-15 13:00:00,18.28,18.31,18.27,18.31,49344.0,16.4962,16.5233,16.4872,16.5233,49344.0
2020-09-15 13:05:00,18.31,18.35,18.31,18.33,40423.0,16.5233,16.5594,16.5233,16.5413,40423.0
2020-09-15 13:10:00,18.34,18.34,18.31,18.32,35287.0,16.5504,16.5504,16.5233,16.5323,35287.0
2020-09-15 13:15:00,18.31,18.33,18.29,18.3,24282.0,16.5233,16.5413,16.5052,16.5143,24282.0
2020-09-15 13:20:00,18.3,18.3,18.28,18.3,50135.0,16.5143,16.5143,16.4962,16.5143,50135.0
2020-09-15 13:25:00,18.3,18.3,18.27,18.28,20622.0,16.5143,16.5143,16.4872,16.4962,20622.0
2020-09-15 13:30:00,18.29,18.29,18.27,18.28,35355.0,16.5052,16.5052,16.4872,16.4962,35355.0
2020-09-15 13:35:00,18.29,18.36,18.28,18.34,44398.0,16.5052,16.5684,16.4962,16.5504,44398.0
2020-09-15 13:40:00,18.34,18.35,18.3,18.3,36758.0,16.5504,16.5594,16.5143,16.5143,36758.0
2020-09-15 13:45:00,18.31,18.32,18.28,18.29,24014.0,16.5233,16.5323,16.4962,16.5052,24014.0
2020-09-15 13:50:00,18.3,18.3,18.28,18.28,30269.0,16.5143,16.5143,16.4962,16.4962,30269.0
2020-09-15 13:55:00,18.29,18.3,18.27,18.28,45266.0,16.5052,16.5143,16.4872,16.4962,45266.0
2020-09-15 14:00:00,18.28,18.28,18.25,18.26,28194.0,16.4962,16.4962,16.4691,16.4782,28194.0
2020-09-15 14:05:00,18.26,18.26,18.21,18.21,59676.0,16.4782,16.4782,16.433,16.433,59676.0
2020-09-15 14:10:00,18.21,18.23,18.2,18.22,47947.0,16.433,16.4511,16.424,16.4421,47947.0
2020-09-15 14:15:00,18.22,18.24,18.2,18.23,43915.0,16.4421,16.4601,16.424,16.4511,43915.0
2020-09-15 14:20:00,18.23,18.26,18.21,18.22,88679.0,16.4511,16.4782,16.433,16.4421,88679.0
2020-09-15 14:25:00,18.22,18.22,18.17,18.18,30574.0,16.4421,16.4421,16.3969,16.406,30574.0
2020-09-15 14:30:00,18.17,18.21,18.15,18.2,188231.0,16.3969,16.433,16.3789,16.424,188231.0
2020-09-15 14:35:00,18.2,18.23,18.19,18.21,63399.0,16.424,16.4511,16.415,16.433,63399.0
2020-09-15 14:40:00,18.21,18.27,18.2,18.27,83047.0,16.433,16.4872,16.424,16.4872,83047.0
2020-09-15 14:45:00,18.27,18.32,18.26,18.27,110918.0,16.4872,16.5323,16.4782,16.4872,110918.0
2020-09-15 14:50:00,18.27,18.28,18.24,18.24,46958.0,16.4872,16.4962,16.4601,16.4601,46958.0
2020-09-15 14:55:00,18.24,18.3,18.23,18.3,94825.0,16.4601,16.5143,16.4511,16.5143,94825.0
2020-09-15 15:00:00,18.3,18.31,18.25,18.26,105381.0,16.5143,16.5233,16.4691,16.4782,105381.0
2020-09-15 15:05:00,18.26,18.27,18.2,18.25,209412.0,16.4782,16.4872,16.424,16.4691,209412.0
2020-09-15 15:10:00,18.24,18.29,18.23,18.26,95472.0,16.4601,16.5052,16.4511,16.4782,95472.0
2020-09-15 15:15:00,18.26,18.34,18.25,18.3,185490.0,16.4782,16.5504,16.4691,16.5143,185490.0
2020-09-15 15:20:00,18.31,18.33,18.26,18.26,134526.0,16.5233,16.5413,16.4782,16.4782,134526.0
2020-09-15 15:25:00,18.27,18.28,18.25,18.28,121358.0,16.4872,16.4962,16.4691,16.4962,121358.0
2020-09-15 15:30:00,18.28,18.28,18.24,18.26,164628.0,16.4962,16.4962,16.4601,16.4782,164628.0
2020-09-15 15:35:00,18.25,18.26,18.22,18.23,218754.0,16.4691,16.4782,16.4421,16.4511,218754.0
2020-09-15 15:40:00,18.23,18.29,18.22,18.27,326782.0,16.4511,16.5052,16.4421,16.4872,326782.0
2020-09-15 15:45:00,18.27,18.29,18.26,18.28,190297.0,16.4872,16.5052,16.4782,16.4962,190297.0
2020-09-15 15:50:00,18.28,18.28,18.23,18.23,281168.0,16.4962,16.4962,16.4511,16.4511,281168.0
2020-09-15 15:55:00,18.23,18.24,18.2,18.2,601146.0,16.4511,16.4601,16.424,16.424,601146.0
2020-09-16 09:30:00,18.54,18.54,18.28,18.32,375172.0,16.7308,16.7308,16.4962,16.5323,375172.0
2020-09-16 09:35:00,18.33,18.36,18.24,18.27,81784.0,16.5413,16.5684,16.4601,16.4872,81784.0
2020-09-16 09:40:00,18.27,18.37,18.22,18.23,335956.0,16.4872,16.5774,16.4421,16.4511,335956.0
2020-09-16 09:45:00,18.22,18.31,18.22,18.26,122187.0,16.4421,16.5233,16.4421,16.4782,122187.0
2020-09-16 09:50:00,18.26,18.32,18.25,18.29,166615.0,16.4782,16.5323,16.4691,16.5052,166615.0
2020-09-16 09:55:00,18.29,18.35,18.25,18.34,104527.0,16.5052,16.5594,16.4691,16.5504,104527.0
2020-09-16 10:00:00,18.34,18.5,18.33,18.47,128367.0,16.5504,16.6947,16.5413,16.6677,128367.0
2020-09-16 10:05:00,18.48,18.6,18.47,18.57,138463.0,16.6767,16.785,16.6677,16.7579,138463.0
2020-09-16 10:10:00,18.57,18.63,18.56,18.62,223358.0,16.7579,16.8121,16.7489,16.803,223358.0
2020-09-16 10:15:00,18.62,18.76,18.61,18.75,440808.0,16.803,16.9294,16.794,16.9203,440808.0
2020-09-16 10:20:00,18.74,18.76,18.7,18.76,148757.0,16.9113,16.9294,16.8752,16.9294,148757.0
2020-09-16 10:25:00,18.75,18.79,18.68,18.73,108256.0,16.9203,16.9564,16.8572,16.9023,108256.0
2020-09-16 10:30:00,18.72,18.78,18.66,18.71,131699.0,16.8933,16.9474,16.8391,16.8842,131699.0
2020-09-16 10:35:00,18.71,18.76,18.68,18.74,102223.0,16.8842,16.9294,16.8572,16.9113,102223.0
2020-09-16 10:40:00,18.73,18.8,18.73,18.78,75637.0,16.9023,16.9655,16.9023,16.9474,75637.0
2020-09-16 10:45:00,18.79,18.84,18.77,18.78,128591.0,16.9564,17.0016,16.9384,16.9474,128591.0
2020-09-16 10:50:00,18.79,18.89,18.79,18.86,109758.0,16.9564,17.0467,16.9564,17.0196,109758.0
2020-09-16 10:55:00,18.87,18.92,18.85,18.91,155228.0,17.0286,17.0738,17.0106,17.0647,155228.0
2020-09-16 11:00:00,18.91,19.03,18.9,19.02,154687.0,17.0647,17.173,17.0557,17.164,154687.0
2020-09-16 11:05:00,19.03,19.08,18.94,19.07,214561.0,17.173,17.2181,17.0918,17.2091,214561.0
2020-09-16 11:10:00,19.07,19.12,19.06,19.08,165171.0,17.2091,17.2542,17.2001,17.2181,165171.0
2020-09-16 11:15:00,19.08,19.16,19.08,19.11,134027.0,17.2181,17.2903,17.2181,17.2452,134027.0
2020-09-16 11:20:00,19.11,19.13,19.07,19.1,156058.0,17.2452,17.2633,17.2091,17.2362,156058.0
2020-09-16 11:25:00,19.09,19.13,19.05,19.1,149528.0,17.2272,17.2633,17.1911,17.2362,149528.0
2020-09-16 11:30:00,19.1,19.11,18.99,19.04,165161.0,17.2362,17.2452,17.1369,17.182,165161.0
2020-09-16 11:35:00,19.04,19.08,18.96,19.08,132720.0,17.182,17.2181,17.1099,17.2181,132720.0
2020-09-16 11:40:00,19.08,19.18,19.07,19.16,80320.0,17.2181,17.3084,17.2091,17.2903,80320.0
2020-09-16 11:45:00,19.16,19.2,19.11,19.2,100749.0,17.2903,17.3264,17.2452,17.3264,100749.0
2020-09-16 11:50:00,19.2,19.22,19.17,19.2,97965.0,17.3264,17.3445,17.2994,17.3264,97965.0
2020-09-16 11:55:00,19.2,19.24,19.18,19.2,125096.0,17.3264,17.3625,17.3084,17.3264,125096.0
2020-09-16 12:00:00,19.2,19.22,19.13,19.14,138504.0,17.3264,17.3445,17.2633,17.2723,138504.0
2020-09-16 12:05:00,19.14,19.17,19.11,19.13,69530.0,17.2723,17.2994,17.2452,17.2633,69530.0
2020-09-16 12:10:00,19.14,19.18,19.13,19.17,70614.0,17.2723,17.3084,17.2633,17.2994,70614.0
2020-09-16 12:15:00,19.17,19.17,19.12,19.16,104064.0,17.2994,17.2994,17.2542,17.2903,104064.0
2020-09-16 12:20:00,19.17,19.23,19.15,19.2,124528.0,17.2994,17.3535,17.2813,17.3264,124528.0
2020-09-16 12:25:00,19.2,19.23,19.16,19.21,173800.0,17.3264,17.3535,17.2903,17.3355,173800.0
2020-09-16 12:30:00,19.21,19.21,19.16,19.19,89918.0,17.3355,17.3355,17.2903,17.3174,89918.0
2020-09-16 12:35:00,19.19,19.28,19.16,19.27,163270.0,17.3174,17.3986,17.2903,17.3896,163270.0
2020-09-16 12:40:00,19.27,19.35,19.26,19.32,121117.0,17.3896,17.4618,17.3806,17.4347,121117.0
2020-09-16 12:45:00,19.33,19.34,19.27,19.27,68860.0,17.4437,17.4528,17.3896,17.3896,68860.0
2020-09-16 12:50:00,19.28,19.31,19.27,19.29,108310.0,17.3986,17.4257,17.3896,17.4077,108310.0
2020-09-16 12:55:00,19.29,19.3,19.17,19.18,131000.0,17.4077,17.4167,17.2994,17.3084,131000.0
2020-09-16 13:00:00,19.18,19.19,19.1,19.1,94013.0,17.3084,17.3174,17.2362,17.2362,94013.0
2020-09-16 13:05:00,19.11,19.19,19.1,19.18,64917.0,17.2452,17.3174,17.2362,17.3084,64917.0
2020-09-16 13:10:00,19.18,19.21,19.15,19.2,107114.0,17.3084,17.3355,17.2813,17.3264,107114.0
2020-09-16 13:15:00,19.19,19.23,19.15,19.23,79159.0,17.3174,17.3535,17.2813,17.3535,79159.0
2020-09-16 13:20:00,19.23,19.29,19.22,19.26,79337.0,17.3535,17.4077,17.3445,17.3806,79337.0
2020-09-16 13:25:00,19.25,19.26,19.14,19.15,102137.0,17.3716,17.3806,17.2723,17.2813,102137.0
2020-09-16 13:30:00,19.15,19.19,19.15,19.15,128031.0,17.2813,17.3174,17.2813,17.2813,128031.0
2020-09-16 13:35:00,19.15,19.16,19.08,19.09,106665.0,17.2813,17.2903,17.2181,17.2272,106665.0
2020-09-16 13:40:00,19.09,19.11,19.06,19.11,85179.0,17.2272,17.2452,17.2001,17.2452,85179.0
2020-09-16 13:45:00,19.12,19.14,19.09,19.1,92036.0,17.2542,17.2723,17.2272,17.2362,92036.0
2020-09-16 13:50:00,19.11,19.15,19.1,19.14,57393.0,17.2452,17.2813,17.2362,17.2723,57393.0
2020-09-16 13:55:00,19.14,19.15,19.07,19.1,202862.0,17.2723,17.2813,17.2091,17.2362,202862.0
2020-09-16 14:00:00,19.1,19.22,19.06,19.15,128619.0,17.2362,17.3445,17.2001,17.2813,128619.0
2020-09-16 14:05:00,19.15,19.22,19.14,19.21,84150.0,17.2813,17.3445,17.2723,17.3355,84150.0
2020-09-16 14:10:00,19.21,19.27,19.21,19.26,83355.0,17.3355,17.3896,17.3355,17.3806,83355.0
2020-09-16 14:15:00,19.27,19.36,19.26,19.3,118634.0,17.3896,17.4708,17.3806,17.4167,118634.0
2020-09-16 14:20:00,19.31,19.35,19.3,19.34,55579.0,17.4257,17.4618,17.4167,17.4528,55579.0
2020-09-16 14:25:00,19.34,19.36,19.3,19.3,71135.0,17.4528,17.4708,17.4167,17.4167,71135.0
2020-09-16 14:30:00,19.31,19.36,19.3,19.32,128137.0,17.4257,17.4708,17.4167,17.4347,128137.0
2020-09-16 14:35:00,19.31,19.38,19.28,19.37,100532.0,17.4257,17.4889,17.3986,17.4798,100532.0
2020-09-16 14:40:00,19.37,19.39,19.32,19.32,89658.0,17.4798,17.4979,17.4347,17.4347,89658.0
2020-09-16 14:45:00,19.32,19.39,19.32,19.39,133628.0,17.4347,17.4979,17.4347,17.4979,133628.0
2020-09-16 14:50:00,19.39,19.39,19.3,19.32,110554.0,17.4979,17.4979,17.4167,17.4347,110554.0
2020-09-16 14:55:00,19.32,19.33,19.26,19.32,97436.0,17.4347,17.4437,17.3806,17.4347,97436.0
2020-09-16 15:00:00,19.32,19.36,19.29,19.33,141300.0,17.4347,17.4708,17.4077,17.4437,141300.0
2020-09-16 15:05:00,19.33,19.34,19.19,19.2,188290.0,17.4437,17.4528,17.3174,17.3264,188290.0
2020-09-16 15:10:00,19.21,19.23,19.07,19.16,208257.0,17.3355,17.3535,17.2091,17.2903,208257.0
2020-09-16 15:15:00,19.15,19.24,19.1,19.23,119488.0,17.2813,17.3625,17.2362,17.3535,119488.0
2020-09-16 15:20:00,19.23,19.26,19.17,19.19,106213.0,17.3535,17.3806,17.2994,17.3174,106213.0
2020-09-16 15:25:00,19.19,19.26,19.19,19.2,126631.0,17.3174,17.3806,17.3174,17.3264,126631.0
2020-09-16 15:30:00,19.19,19.24,19.16,19.24,172391.0,17.3174,17.3625,17.2903,17.3625,172391.0
2020-09-16 15:35:00,19.24,19.28,19.19,19.23,235373.0,17.3625,17.3986,17.3174,17.3535,235373.0
2020-09-16 15:40:00,19.23,19.23,19.18,19.21,151495.0,17.3535,17.3535,17.3084,17.3355,151495.0
2020-09-16 15:45:00,19.21,19.28,19.2,19.23,249923.0,17.3355,17.3986,17.3264,17.3535,249923.0
2020-09-16 15:50:00,19.23,19.28,19.15,19.19,314338.0,17.3535,17.3986,17.2813,17.3174,314338.0
2020-09-16 15:55:00,19.19,19.2,19.12,19.18,651254.0,17.3174,17.3264,17.2542,17.3084,651254.0
2020-09-17 09:30:00,18.81,18.91,18.56,18.62,416085.0,16.9745,17.0647,16.7489,16.803,416085.0
2020-09-17 09:35:00,18.63,18.64,18.49,18.53,183736.0,16.8121,16.8211,16.6857,16.7218,183736.0
2020-09-17 09:40:00,18.54,18.63,18.45,18.57,221173.0,16.7308,16.8121,16.6496,16.7579,221173.0
2020-09-17 09:45:00,18.57,18.71,18.53,18.64,182061.0,16.7579,16.8842,16.7218,16.8211,182061.0
2020-09-17 09:50:00,18.63,18.74,18.6,18.66,120353.0,16.8121,16.9113,16.785,16.8391,120353.0
2020-09-17 09:55:00,18.65,18.7,18.61,18.69,171664.0,16.8301,16.8752,16.794,16.8662,171664.0
2020-09-17 10:00:00,18.69,18.81,18.67,18.8,120595.0,16.8662,16.9745,16.8482,16.9655,120595.0
2020-09-17 10:05:00,18.81,18.9,18.81,18.89,168419.0,16.9745,17.0557,16.9745,17.0467,168419.0
2020-09-17 10:10:00,18.89,18.95,18.88,18.93,133349.0,17.0467,17.1008,17.0377,17.0828,133349.0
2020-09-17 10:15:00,18.92,18.94,18.88,18.92,116999.0,17.0738,17.0918,17.0377,17.0738,116999.0
2020-09-17 10:20:00,18.93,19.08,18.92,19.01,137894.0,17.0828,17.2181,17.0738,17.155,137894.0
2020-09-17 10:25:00,19.01,19.13,18.95,19.02,313950.0,17.155,17.2633,17.1008,17.164,313950.0
2020-09-17 10:30:00,19.02,19.05,18.9,18.95,138903.0,17.164,17.1911,17.0557,17.1008,138903.0
2020-09-17 10:35:00,18.96,19.01,18.9,18.97,163650.0,17.1099,17.155,17.0557,17.1189,163650.0
2020-09-17 10:40:00,18.97,18.98,18.87,18.9,258827.0,17.1189,17.1279,17.0286,17.0557,258827.0
2020-09-17 10:45:00,18.89,18.98,18.87,18.89,124214.0,17.0467,17.1279,17.0286,17.0467,124214.0
2020-09-17 10:50:00,18.9,18.91,18.81,18.81,136160.0,17.0557,17.0647,16.9745,16.9745,136160.0
2020-09-17 10:55:00,18.8,18.81,18.75,18.77,100641.0,16.9655,16.9745,16.9203,16.9384,100641.0
2020-09-17 11:00:00,18.78,18.85,18.78,18.85,77742.0,16.9474,17.0106,16.9474,17.0106,77742.0
2020-09-17 11:05:00,18.84,18.87,18.82,18.84,109891.0,17.0016,17.0286,16.9835,17.0016,109891.0
2020-09-17 11:10:00,18.84,18.96,18.84,18.94,94838.0,17.0016,17.1099,17.0016,17.0918,94838.0
2020-09-17 11:15:00,18.93,18.94,18.85,18.89,75928.0,17.0828,17.0918,17.0106,17.0467,75928.0
2020-09-17 11:20:00,18.89,18.95,18.88,18.93,85757.0,17.0467,17.1008,17.0377,17.0828,85757.0
2020-09-17 11:25:00,18.93,18.93,18.86,18.88,67408.0,17.0828,17.0828,17.0196,17.0377,67408.0
2020-09-17 11:30:00,18.87,18.92,18.87,18.9,78227.0,17.0286,17.0738,17.0286,17.0557,78227.0
2020-09-17 11:35:00,18.9,18.92,18.87,18.89,63377.0,17.0557,17.0738,17.0286,17.0467,63377.0
2020-09-17 11:40:00,18.89,18.99,18.88,18.98,105461.0,17.0467,17.1369,17.0377,17.1279,105461.0
2020-09-17 11:45:00,18.98,19.01,18.96,18.96,149638.0,17.1279,17.155,17.1099,17.1099,149638.0
2020-09-17 11:50:00,18.96,18.97,18.91,18.96,56261.0,17.1099,17.1189,17.0647,17.1099,56261.0
2020-09-17 11:55:00,18.96,18.98,18.92,18.95,78233.0,17.1099,17.1279,17.0738,17.1008,78233.0
2020-09-17 12:00:00,18.95,18.98,18.93,18.96,103976.0,17.1008,17.1279,17.0828,17.1099,103976.0
2020-09-17 12:05:00,18.96,18.98,18.9,18.91,115869.0,17.1099,17.1279,17.0557,17.0647,115869.0
2020-09-17 12:10:00,18.91,18.93,18.84,18.86,51933.0,17.0647,17.0828,17.0016,17.0196,51933.0
2020-09-17 12:15:00,18.85,18.87,18.75,18.76,97937.0,17.0106,17.0286,16.9203,16.9294,97937.0
2020-09-17 12:20:00,18.77,18.82,18.74,18.74,53498.0,16.9384,16.9835,16.9113,16.9113,53498.0
2020-09-17 12:25:00,18.75,18.82,18.71,18.8,98083.0,16.9203,16.9835,16.8842,16.9655,98083.0
2020-09-17 12:30:00,18.79,18.8,18.75,18.8,64721.0,16.9564,16.9655,16.9203,16.9655,64721.0
2020-09-17 12:35:00,18.8,18.83,18.78,18.82,47712.0,16.9655,16.9925,16.9474,16.9835,47712.0
2020-09-17 12:40:00,18.82,18.85,18.79,18.83,55281.0,16.9835,17.0106,16.9564,16.9925,55281.0
2020-09-17 12:45:00,18.82,18.85,18.79,18.83,35683.0,16.9835,17.0106,16.9564,16.9925,35683.0
2020-09-17 12:50:00,18.83,18.86,18.81,18.83,32603.0,16.9925,17.0196,16.9745,16.9925,32603.0
2020-09-17 12:55:00,18.83,18.87,18.82,18.86,72945.0,16.9925,17.0286,16.9835,17.0196,72945.0
2020-09-17 13:00:00,18.86,18.86,18.82,18.82,47812.0,17.0196,17.0196,16.9835,16.9835,47812.0
2020-09-17 13:05:00,18.82,18.85,18.8,18.82,54800.0,16.9835,17.0106,16.9655,16.9835,54800.0
2020-09-17 13:10:00,18.81,18.85,18.81,18.83,102210.0,16.9745,17.0106,16.9745,16.9925,102210.0
2020-09-17 13:15:00,18.84,18.89,18.8,18.89,109513.0,17.0016,17.0467,16.9655,17.0467,109513.0
2020-09-17 13:20:00,18.89,18.93,18.87,18.91,50853.0,17.0467,17.0828,17.0286,17.0647,50853.0
2020-09-17 13:25:00,18.91,18.95,18.89,18.91,95522.0,17.0647,17.1008,17.0467,17.0647,95522.0
2020-09-17 13:30:00,18.9,18.94,18.9,18.93,84986.0,17.0557,17.0918,17.0557,17.0828,84986.0
2020-09-17 13:35:00,18.94,18.95,18.92,18.94,39905.0,17.0918,17.1008,17.0738,17.0918,39905.0
2020-09-17 13:40:00,18.94,18.95,18.9,18.93,50588.0,17.0918,17.1008,17.0557,17.0828,50588.0
2020-09-17 13:45:00,18.93,18.94,18.85,18.88,52950.0,17.0828,17.0918,17.0106,17.0377,52950.0
2020-09-17 13:50:00,18.88,18.88,18.84,18.87,35784.0,17.0377,17.0377,17.0016,17.0286,35784.0
2020-09-17 13:55:00,18.88,18.88,18.82,18.83,50714.0,17.0377,17.0377,16.9835,16.9925,50714.0
2020-09-17 14:00:00,18.82,18.88,18.8,18.87,69540.0,16.9835,17.0377,16.9655,17.0286,69540.0
2020-09-17 14:05:00,18.86,18.88,18.84,18.84,28013.0,17.0196,17.0377,17.0016,17.0016,28013.0
2020-09-17 14:10:00,18.85,18.88,18.84,18.87,67172.0,17.0106,17.0377,17.0016,17.0286,67172.0
2020-09-17 14:15:00,18.87,18.89,18.84,18.84,52296.0,17.0286,17.0467,17.0016,17.0016,52296.0
2020-09-17 14:20:00,18.85,18.86,18.83,18.86,41541.0,17.0106,17.0196,16.9925,17.0196,41541.0
2020-09-17 14:25:00,18.86,18.89,18.83,18.85,55572.0,17.0196,17.0467,16.9925,17.0106,55572.0
2020-09-17 14:30:00,18.84,18.91,18.83,18.89,62589.0,17.0016,17.0647,16.9925,17.0467,62589.0
2020-09-17 14:35:00,18.89,18.9,18.85,18.87,47652.0,17.0467,17.0557,17.0106,17.0286,47652.0
2020-09-17 14:40:00,18.87,18.89,18.85,18.87,91564.0,17.0286,17.0467,17.0106,17.0286,91564.0
2020-09-17 14:45:00,18.87,18.91,18.85,18.89,58036.0,17.0286,17.0647,17.0106,17.0467,58036.0
2020-09-17 14:50:00,18.9,18.92,18.88,18.89,51035.0,17.0557,17.0738,17.0377,17.0467,51035.0
2020-09-17 14:55:00,18.89,18.93,18.89,18.9,69467.0,17.0467,17.0828,17.0467,17.0557,69467.0
2020-09-17 15:00:00,18.91,18.92,18.79,18.81,103732.0,17.0647,17.0738,16.9564,16.9745,103732.0
2020-09-17 15:05:00,18.8,18.86,18.79,18.86,121982.0,16.9655,17.0196,16.9564,17.0196,121982.0
2020-09-17 15:10:00,18.85,18.92,18.85,18.87,80448.0,17.0106,17.0738,17.0106,17.0286,80448.0
2020-09-17 15:15:00,18.87,18.89,18.83,18.84,106026.0,17.0286,17.0467,16.9925,17.0016,106026.0
2020-09-17 15:20:00,18.84,18.9,18.84,18.86,105948.0,17.0016,17.0557,17.0016,17.0196,105948.0
2020-09-17 15:25:00,18.86,18.92,18.84,18.9,114299.0,17.0196,17.0738,17.0016,17.0557,114299.0
2020-09-17 15:30:00,18.9,18.99,18.88,18.98,159023.0,17.0557,17.1369,17.0377,17.1279,159023.0
2020-09-17 15:35:00,18.99,19.0,18.94,19.0,151682.0,17.1369,17.146,17.0918,17.146,151682.0
2020-09-17 15:40:00,19.0,19.03,18.97,18.98,129494.0,17.146,17.173,17.1189,17.1279,129494.0
2020-09-17 15:45:00,18.98,19.04,18.95,19.04,278721.0,17.1279,17.182,17.1008,17.182,278721.0
2020-09-17 15:50:00,19.03,19.05,19.0,19.01,353549.0,17.173,17.1911,17.146,17.155,353549.0
2020-09-17 15:55:00,19.02,19.1,18.98,19.08,741012.0,17.164,17.2362,17.1279,17.2181,741012.0
2020-09-18 09:30:00,18.79,19.19,18.79,19.17,1760406.0,16.9564,17.3174,16.9564,17.2994,1760406.0
2020-09-18 09:35:00,19.17,19.18,18.91,18.94,122788.0,17.2994,17.3084,17.0647,17.0918,122788.0
2020-09-18 09:40:00,18.94,18.97,18.86,18.89,91488.0,17.0918,17.1189,17.0196,17.0467,91488.0
2020-09-18 09:45:00,18.89,18.91,18.76,18.78,117283.0,17.0467,17.0647,16.9294,16.9474,117283.0
2020-09-18 09:50:00,18.78,18.8,18.73,18.73,77191.0,16.9474,16.9655,16.9023,16.9023,77191.0
2020-09-18 09:55:00,18.73,18.79,18.68,18.72,82854.0,16.9023,16.9564,16.8572,16.8933,82854.0
2020-09-18 10:00:00,18.73,18.86,18.7,18.85,120582.0,16.9023,17.0196,16.8752,17.0106,120582.0
2020-09-18 10:05:00,18.85,18.92,18.79,18.87,72653.0,17.0106,17.0738,16.9564,17.0286,72653.0
2020-09-18 10:10:00,18.87,18.96,18.84,18.95,84286.0,17.0286,17.1099,17.0016,17.1008,84286.0
2020-09-18 10:15:00,18.94,18.97,18.92,18.96,61015.0,17.0918,17.1189,17.0738,17.1099,61015.0
2020-09-18 10:20:00,18.96,19.1,18.96,19.05,64199.0,17.1099,17.2362,17.1099,17.1911,64199.0
2020-09-18 10:25:00,19.05,19.17,19.04,19.14,91902.0,17.1911,17.2994,17.182,17.2723,91902.0
2020-09-18 10:30:00,19.15,19.22,19.11,19.2,116242.0,17.2813,17.3445,17.2452,17.3264,116242.0
2020-09-18 10:35:00,19.21,19.21,19.13,19.16,54641.0,17.3355,17.3355,17.2633,17.2903,54641.0
2020-09-18 10:40:00,19.17,19.19,19.12,19.16,33361.0,17.2994,17.3174,17.2542,17.2903,33361.0
2020-09-18 10:45:00,19.16,19.17,19.09,19.13,58284.0,17.2903,17.2994,17.2272,17.2633,58284.0
2020-09-18 10:50:00,19.14,19.16,19.11,19.11,87514.0,17.2723,17.2903,17.2452,17.2452,87514.0
2020-09-18 10:55:00,19.12,19.17,19.11,19.16,53225.0,17.2542,17.2994,17.2452,17.2903,53225.0
2020-09-18 11:00:00,19.16,19.23,19.15,19.22,103246.0,17.2903,17.3535,17.2813,17.3445,103246.0
2020-09-18 11:05:00,19.22,19.26,19.19,19.23,81494.0,17.3445,17.3806,17.3174,17.3535,81494.0
2020-09-18 11:10:00,19.24,19.32,19.23,19.31,67847.0,17.3625,17.4347,17.3535,17.4257,67847.0
2020-09-18 11:15:00,19.32,19.34,19.21,19.21,102926.0,17.4347,17.4528,17.3355,17.3355,102926.0
2020-09-18 11:20:00,19.21,19.23,19.17,19.18,68135.0,17.3355,17.3535,17.2994,17.3084,68135.0
2020-09-18 11:25:00,19.17,19.18,19.12,19.12,71230.0,17.2994,17.3084,17.2542,17.2542,71230.0
2020-09-18 11:30:00,19.13,19.18,19.11,19.14,67172.0,17.2633,17.3084,17.2452,17.2723,67172.0
2020-09-18 11:35:00,19.15,19.2,19.12,19.13,95709.0,17.2813,17.3264,17.2542,17.2633,95709.0
2020-09-18 11:40:00,19.14,19.16,19.09,19.09,48003.0,17.2723,17.2903,17.2272,17.2272,48003.0
2020-09-18 11:45:00,19.1,19.17,19.08,19.16,63467.0,17.2362,17.2994,17.2181,17.2903,63467.0
2020-09-18 11:50:00,19.16,19.18,19.1,19.1,93692.0,17.2903,17.3084,17.2362,17.2362,93692.0
2020-09-18 11:55:00,19.11,19.11,19.05,19.06,56947.0,17.2452,17.2452,17.1911,17.2001,56947.0
2020-09-18 12:00:00,19.06,19.07,19.02,19.03,73674.0,17.2001,17.2091,17.164,17.173,73674.0
2020-09-18 12:05:00,19.03,19.04,18.96,18.97,71162.0,17.173,17.182,17.1099,17.1189,71162.0
2020-09-18 12:10:00,18.97,19.0,18.96,18.97,70022.0,17.1189,17.146,17.1099,17.1189,70022.0
2020-09-18 12:15:00,18.98,18.98,18.93,18.94,98305.0,17.1279,17.1279,17.0828,17.0918,98305.0
2020-09-18 12:20:00,18.94,18.97,18.92,18.94,57407.0,17.0918,17.1189,17.0738,17.0918,57407.0
2020-09-18 12:25:00,18.94,18.97,18.92,18.94,42536.0,17.0918,17.1189,17.0738,17.0918,42536.0
2020-09-18 12:30:00,18.94,18.94,18.89,18.91,51905.0,17.0918,17.0918,17.0467,17.0647,51905.0
2020-09-18 12:35:00,18.91,18.95,18.9,18.94,45635.0,17.0647,17.1008,17.0557,17.0918,45635.0
2020-09-18 12:40:00,18.93,18.93,18.87,18.88,66191.0,17.0828,17.0828,17.0286,17.0377,66191.0
2020-09-18 12:45:00,18.89,18.91,18.86,18.88,59250.0,17.0467,17.0647,17.0196,17.0377,59250.0
2020-09-18 12:50:00,18.88,18.89,18.84,18.85,49437.0,17.0377,17.0467,17.0016,17.0106,49437.0
2020-09-18 12:55:00,18.85,18.88,18.83,18.86,69907.0,17.0106,17.0377,16.9925,17.0196,69907.0
2020-09-18 13:00:00,18.86,18.9,18.83,18.9,49434.0,17.0196,17.0557,16.9925,17.0557,49434.0
2020-09-18 13:05:00,18.89,18.9,18.87,18.88,45233.0,17.0467,17.0557,17.0286,17.0377,45233.0
2020-09-18 13:10:00,18.88,18.89,18.84,18.88,60239.0,17.0377,17.0467,17.0016,17.0377,60239.0
2020-09-18 13:15:00,18.87,18.87,18.81,18.82,63006.0,17.0286,17.0286,16.9745,16.9835,63006.0
2020-09-18 13:20:00,18.83,18.85,18.81,18.82,55922.0,16.9925,17.0106,16.9745,16.9835,55922.0
2020-09-18 13:25:00,18.82,18.82,18.7,18.71,115291.0,16.9835,16.9835,16.8752,16.8842,115291.0
2020-09-18 13:30:00,18.7,18.7,18.61,18.67,105564.0,16.8752,16.8752,16.794,16.8482,105564.0
2020-09-18 13:35:00,18.67,18.71,18.61,18.64,77816.0,16.8482,16.8842,16.794,16.8211,77816.0
2020-09-18 13:40:00,18.64,18.68,18.61,18.68,69515.0,16.8211,16.8572,16.794,16.8572,69515.0
2020-09-18 13:45:00,18.68,18.7,18.65,18.69,87544.0,16.8572,16.8752,16.8301,16.8662,87544.0
2020-09-18 13:50:00,18.7,18.72,18.67,18.71,133076.0,16.8752,16.8933,16.8482,16.8842,133076.0
2020-09-18 13:55:00,18.71,18.73,18.69,18.73,101439.0,16.8842,16.9023,16.8662,16.9023,101439.0
2020-09-18 14:00:00,18.73,18.73,18.67,18.7,123809.0,16.9023,16.9023,16.8482,16.8752,123809.0
2020-09-18 14:05:00,18.7,18.75,18.69,18.74,64169.0,16.8752,16.9203,16.8662,16.9113,64169.0
2020-09-18 14:10:00,18.73,18.74,18.67,18.7,60845.0,16.9023,16.9113,16.8482,16.8752,60845.0
2020-09-18 14:15:00,18.69,18.7,18.63,18.64,76960.0,16.8662,16.8752,16.8121,16.8211,76960.0
2020-09-18 14:20:00,18.64,18.74,18.64,18.72,78916.0,16.8211,16.9113,16.8211,16.8933,78916.0
2020-09-18 14:25:00,18.72,18.76,18.69,18.7,73987.0,16.8933,16.9294,16.8662,16.8752,73987.0
2020-09-18 14:30:00,18.69,18.72,18.66,18.66,71017.0,16.8662,16.8933,16.8391,16.8391,71017.0
2020-09-18 14:35:00,18.66,18.68,18.62,18.64,97862.0,16.8391,16.8572,16.803,16.8211,97862.0
2020-09-18 14:40:00,18.64,18.67,18.59,18.6,105644.0,16.8211,16.8482,16.776,16.785,105644.0
2020-09-18 14:45:00,18.6,18.64,18.58,18.6,121442.0,16.785,16.8211,16.7669,16.785,121442.0
2020-09-18 14:50:00,18.61,18.61,18.54,18.55,85719.0,16.794,16.794,16.7308,16.7399,85719.0
2020-09-18 14:55:00,18.55,18.58,18.52,18.58,292986.0,16.7399,16.7669,16.7128,16.7669,292986.0
2020-09-18 15:00:00,18.58,18.63,18.57,18.6,148140.0,16.7669,16.8121,16.7579,16.785,148140.0
2020-09-18 15:05:00,18.59,18.61,18.58,18.59,78234.0,16.776,16.794,16.7669,16.776,78234.0
2020-09-18 15:10:00,18.59,18.65,18.58,18.59,101671.0,16.776,16.8301,16.7669,16.776,101671.0
2020-09-18 15:15:00,18.6,18.63,18.59,18.61,119301.0,16.785,16.8121,16.776,16.794,119301.0
2020-09-18 15:20:00,18.62,18.62,18.55,18.55,95832.0,16.803,16.803,16.7399,16.7399,95832.0
2020-09-18 15:25:00,18.56,18.6,18.55,18.59,207671.0,16.7489,16.785,16.7399,16.776,207671.0
2020-09-18 15:30:00,18.58,18.6,18.54,18.6,133151.0,16.7669,16.785,16.7308,16.785,133151.0
2020-09-18 15:35:00,18.59,18.63,18.56,18.6,220597.0,16.776,16.8121,16.7489,16.785,220597.0
2020-09-18 15:40:00,18.59,18.62,18.57,18.61,210906.0,16.776,16.803,16.7579,16.794,210906.0
2020-09-18 15:45:00,18.61,18.63,18.59,18.63,238260.0,16.794,16.8121,16.776,16.8121,238260.0
2020-09-18 15:50:00,18.63,18.68,18.58,18.67,335610.0,16.8121,16.8572,16.7669,16.8482,335610.0
2020-09-18 15:55:00,18.68,18.74,18.68,18.73,881190.0,16.8572,16.9113,16.8572,16.9023,881190.0
2020-09-21 09:30:00,18.1,18.19,17.87,17.87,579836.0,16.3338,16.415,16.1262,16.1262,579836.0
2020-09-21 09:35:00,17.87,17.95,17.77,17.78,291516.0,16.1262,16.1984,16.036,16.045,291516.0
2020-09-21 09:40:00,17.77,17.78,17.64,17.73,292833.0,16.036,16.045,15.9187,15.9999,292833.0
2020-09-21 09:45:00,17.73,17.79,17.69,17.71,259206.0,15.9999,16.054,15.9638,15.9818,259206.0
2020-09-21 09:50:00,17.71,17.77,17.64,17.76,172161.0,15.9818,16.036,15.9187,16.027,172161.0
2020-09-21 09:55:00,17.76,17.76,17.64,17.71,215284.0,16.027,16.027,15.9187,15.9818,215284.0
2020-09-21 10:00:00,17.71,17.81,17.65,17.72,193670.0,15.9818,16.0721,15.9277,15.9909,193670.0
2020-09-21 10:05:00,17.73,17.74,17.57,17.57,226768.0,15.9999,16.0089,15.8555,15.8555,226768.0
2020-09-21 10:10:00,17.57,17.62,17.4,17.41,746600.0,15.8555,15.9006,15.7021,15.7111,746600.0
2020-09-21 10:15:00,17.4,17.45,17.35,17.39,232262.0,15.7021,15.7472,15.657,15.6931,232262.0
2020-09-21 10:20:00,17.38,17.41,17.36,17.38,355906.0,15.684,15.7111,15.666,15.684,355906.0
2020-09-21 10:25:00,17.38,17.42,17.33,17.41,375297.0,15.684,15.7201,15.6389,15.7111,375297.0
2020-09-21 10:30:00,17.42,17.42,17.28,17.32,215352.0,15.7201,15.7201,15.5938,15.6299,215352.0
2020-09-21 10:35:00,17.32,17.32,17.23,17.23,163629.0,15.6299,15.6299,15.5487,15.5487,163629.0
2020-09-21 10:40:00,17.23,17.3,17.18,17.24,191255.0,15.5487,15.6118,15.5035,15.5577,191255.0
2020-09-21 10:45:00,17.24,17.3,17.22,17.25,191490.0,15.5577,15.6118,15.5396,15.5667,191490.0
2020-09-21 10:50:00,17.25,17.26,17.17,17.22,149769.0,15.5667,15.5757,15.4945,15.5396,149769.0
2020-09-21 10:55:00,17.21,17.21,17.15,17.16,147144.0,15.5306,15.5306,15.4765,15.4855,147144.0
2020-09-21 11:00:00,17.16,17.3,17.15,17.3,144635.0,15.4855,15.6118,15.4765,15.6118,144635.0
2020-09-21 11:05:00,17.29,17.36,17.28,17.3,182330.0,15.6028,15.666,15.5938,15.6118,182330.0
2020-09-21 11:10:00,17.3,17.32,17.21,17.21,199095.0,15.6118,15.6299,15.5306,15.5306,199095.0
2020-09-21 11:15:00,17.21,17.23,17.16,17.19,120014.0,15.5306,15.5487,15.4855,15.5126,120014.0
2020-09-21 11:20:00,17.19,17.22,17.17,17.19,110891.0,15.5126,15.5396,15.4945,15.5126,110891.0
2020-09-21 11:25:00,17.18,17.23,17.16,17.23,188025.0,15.5035,15.5487,15.4855,15.5487,188025.0
2020-09-21 11:30:00,17.22,17.26,17.21,17.22,195061.0,15.5396,15.5757,15.5306,15.5396,195061.0
2020-09-21 11:35:00,17.22,17.23,17.16,17.21,158257.0,15.5396,15.5487,15.4855,15.5306,158257.0
2020-09-21 11:40:00,17.21,17.25,17.17,17.22,145523.0,15.5306,15.5667,15.4945,15.5396,145523.0
2020-09-21 11:45:00,17.21,17.33,17.21,17.29,190804.0,15.5306,15.6389,15.5306,15.6028,190804.0
2020-09-21 11:50:00,17.29,17.33,17.27,17.32,76353.0,15.6028,15.6389,15.5848,15.6299,76353.0
2020-09-21 11:55:00,17.32,17.33,17.26,17.29,109176.0,15.6299,15.6389,15.5757,15.6028,109176.0
2020-09-21 12:00:00,17.28,17.33,17.26,17.32,92827.0,15.5938,15.6389,15.5757,15.6299,92827.0
2020-09-21 12:05:00,17.32,17.4,17.31,17.39,68221.0,15.6299,15.7021,15.6209,15.6931,68221.0
2020-09-21 12:10:00,17.39,17.39,17.26,17.29,156703.0,15.6931,15.6931,15.5757,15.6028,156703.0
2020-09-21 12:15:00,17.28,17.32,17.28,17.28,63988.0,15.5938,15.6299,15.5938,15.5938,63988.0
2020-09-21 12:20:00,17.29,17.29,17.24,17.26,83659.0,15.6028,15.6028,15.5577,15.5757,83659.0
2020-09-21 12:25:00,17.26,17.28,17.2,17.21,56393.0,15.5757,15.5938,15.5216,15.5306,56393.0
2020-09-21 12:30:00,17.21,17.22,17.18,17.22,152251.0,15.5306,15.5396,15.5035,15.5396,152251.0
2020-09-21 12:35:00,17.22,17.28,17.22,17.26,56264.0,15.5396,15.5938,15.5396,15.5757,56264.0
2020-09-21 12:40:00,17.26,17.31,17.25,17.27,70064.0,15.5757,15.6209,15.5667,15.5848,70064.0
2020-09-21 12:45:00,17.27,17.31,17.25,17.3,41076.0,15.5848,15.6209,15.5667,15.6118,41076.0
2020-09-21 12:50:00,17.3,17.3,17.25,17.26,63612.0,15.6118,15.6118,15.5667,15.5757,63612.0
2020-09-21 12:55:00,17.27,17.27,17.23,17.26,73517.0,15.5848,15.5848,15.5487,15.5757,73517.0
2020-09-21 13:00:00,17.26,17.28,17.18,17.19,134017.0,15.5757,15.5938,15.5035,15.5126,134017.0
2020-09-21 13:05:00,17.19,17.21,17.17,17.19,80935.0,15.5126,15.5306,15.4945,15.5126,80935.0
2020-09-21 13:10:00,17.19,17.24,17.17,17.23,74894.0,15.5126,15.5577,15.4945,15.5487,74894.0
2020-09-21 13:15:00,17.23,17.25,17.2,17.21,124404.0,15.5487,15.5667,15.5216,15.5306,124404.0
2020-09-21 13:20:00,17.21,17.24,17.2,17.21,56543.0,15.5306,15.5577,15.5216,15.5306,56543.0
2020-09-21 13:25:00,17.2,17.23,17.19,17.21,90690.0,15.5216,15.5487,15.5126,15.5306,90690.0
2020-09-21 13:30:00,17.21,17.25,17.18,17.21,100090.0,15.5306,15.5667,15.5035,15.5306,100090.0
2020-09-21 13:35:00,17.22,17.25,17.19,17.23,83940.0,15.5396,15.5667,15.5126,15.5487,83940.0
2020-09-21 13:40:00,17.24,17.24,17.18,17.2,106701.0,15.5577,15.5577,15.5035,15.5216,106701.0
2020-09-21 13:45:00,17.19,17.22,17.18,17.19,83753.0,15.5126,15.5396,15.5035,15.5126,83753.0
2020-09-21 13:50:00,17.19,17.22,17.18,17.2,51993.0,15.5126,15.5396,15.5035,15.5216,51993.0
2020-09-21 13:55:00,17.19,17.21,17.16,17.19,123265.0,15.5126,15.5306,15.4855,15.5126,123265.0
2020-09-21 14:00:00,17.19,17.2,17.13,17.14,127053.0,15.5126,15.5216,15.4584,15.4675,127053.0
2020-09-21 14:05:00,17.14,17.16,17.12,17.14,121977.0,15.4675,15.4855,15.4494,15.4675,121977.0
2020-09-21 14:10:00,17.15,17.17,17.12,17.16,93813.0,15.4765,15.4945,15.4494,15.4855,93813.0
2020-09-21 14:15:00,17.16,17.18,17.13,17.14,67020.0,15.4855,15.5035,15.4584,15.4675,67020.0
2020-09-21 14:20:00,17.14,17.22,17.14,17.19,53989.0,15.4675,15.5396,15.4675,15.5126,53989.0
2020-09-21 14:25:00,17.2,17.24,17.19,17.21,92861.0,15.5216,15.5577,15.5126,15.5306,92861.0
2020-09-21 14:30:00,17.2,17.21,17.12,17.14,184847.0,15.5216,15.5306,15.4494,15.4675,184847.0
2020-09-21 14:35:00,17.14,17.16,17.1,17.11,124547.0,15.4675,15.4855,15.4314,15.4404,124547.0
2020-09-21 14:40:00,17.11,17.15,17.09,17.1,107539.0,15.4404,15.4765,15.4223,15.4314,107539.0
2020-09-21 14:45:00,17.11,17.15,17.1,17.14,50182.0,15.4404,15.4765,15.4314,15.4675,50182.0
2020-09-21 14:50:00,17.15,17.17,17.14,17.17,59371.0,15.4765,15.4945,15.4675,15.4945,59371.0
2020-09-21 14:55:00,17.18,17.23,17.17,17.21,155704.0,15.5035,15.5487,15.4945,15.5306,155704.0
2020-09-21 15:00:00,17.21,17.25,17.2,17.23,92301.0,15.5306,15.5667,15.5216,15.5487,92301.0
2020-09-21 15:05:00,17.24,17.26,17.21,17.26,76035.0,15.5577,15.5757,15.5306,15.5757,76035.0
2020-09-21 15:10:00,17.26,17.29,17.25,17.28,130055.0,15.5757,15.6028,15.5667,15.5938,130055.0
2020-09-21 15:15:00,17.28,17.33,17.27,17.31,161603.0,15.5938,15.6389,15.5848,15.6209,161603.0
2020-09-21 15:20:00,17.3,17.33,17.27,17.33,97491.0,15.6118,15.6389,15.5848,15.6389,97491.0
2020-09-21 15:25:00,17.33,17.35,17.31,17.31,167398.0,15.6389,15.657,15.6209,15.6209,167398.0
2020-09-21 15:30:00,17.32,17.33,17.25,17.28,197510.0,15.6299,15.6389,15.5667,15.5938,197510.0
2020-09-21 15:35:00,17.28,17.31,17.26,17.27,223046.0,15.5938,15.6209,15.5757,15.5848,223046.0
2020-09-21 15:40:00,17.28,17.29,17.22,17.26,194009.0,15.5938,15.6028,15.5396,15.5757,194009.0
2020-09-21 15:45:00,17.26,17.27,17.22,17.25,334749.0,15.5757,15.5848,15.5396,15.5667,334749.0
2020-09-21 15:50:00,17.25,17.3,17.24,17.27,363659.0,15.5667,15.6118,15.5577,15.5848,363659.0
2020-09-21 15:55:00,17.28,17.32,17.26,17.28,758255.0,15.5938,15.6299,15.5757,15.5938,758255.0
2020-09-22 09:30:00,17.41,17.49,17.32,17.49,326070.0,15.7111,15.7833,15.6299,15.7833,326070.0
2020-09-22 09:35:00,17.48,17.66,17.45,17.64,294615.0,15.7743,15.9367,15.7472,15.9187,294615.0
2020-09-22 09:40:00,17.64,17.74,17.64,17.66,164258.0,15.9187,16.0089,15.9187,15.9367,164258.0
2020-09-22 09:45:00,17.66,17.68,17.41,17.41,208188.0,15.9367,15.9548,15.7111,15.7111,208188.0
2020-09-22 09:50:00,17.41,17.45,17.36,17.41,125338.0,15.7111,15.7472,15.666,15.7111,125338.0
2020-09-22 09:55:00,17.41,17.45,17.35,17.37,178781.0,15.7111,15.7472,15.657,15.675,178781.0
2020-09-22 10:00:00,17.37,17.37,17.27,17.29,188535.0,15.675,15.675,15.5848,15.6028,188535.0
2020-09-22 10:05:00,17.29,17.38,17.27,17.35,123586.0,15.6028,15.684,15.5848,15.657,123586.0
2020-09-22 10:10:00,17.35,17.41,17.33,17.38,64063.0,15.657,15.7111,15.6389,15.684,64063.0
2020-09-22 10:15:00,17.37,17.44,17.37,17.42,88165.0,15.675,15.7382,15.675,15.7201,88165.0
2020-09-22 10:20:00,17.43,17.43,17.37,17.39,104631.0,15.7292,15.7292,15.675,15.6931,104631.0
2020-09-22 10:25:00,17.39,17.43,17.33,17.43,98729.0,15.6931,15.7292,15.6389,15.7292,98729.0
2020-09-22 10:30:00,17.44,17.48,17.41,17.43,103814.0,15.7382,15.7743,15.7111,15.7292,103814.0
2020-09-22 10:35:00,17.43,17.49,17.41,17.44,107410.0,15.7292,15.7833,15.7111,15.7382,107410.0
2020-09-22 10:40:00,17.43,17.43,17.35,17.36,94602.0,15.7292,15.7292,15.657,15.666,94602.0
2020-09-22 10:45:00,17.36,17.39,17.34,17.36,88387.0,15.666,15.6931,15.6479,15.666,88387.0
2020-09-22 10:50:00,17.36,17.36,17.29,17.29,213881.0,15.666,15.666,15.6028,15.6028,213881.0
2020-09-22 10:55:00,17.29,17.29,17.19,17.2,166028.0,15.6028,15.6028,15.5126,15.5216,166028.0
2020-09-22 11:00:00,17.2,17.24,17.17,17.23,129704.0,15.5216,15.5577,15.4945,15.5487,129704.0
2020-09-22 11:05:00,17.23,17.26,17.22,17.26,37134.0,15.5487,15.5757,15.5396,15.5757,37134.0
2020-09-22 11:10:00,17.26,17.32,17.25,17.3,59178.0,15.5757,15.6299,15.5667,15.6118,59178.0
2020-09-22 11:15:00,17.3,17.33,17.27,17.31,83485.0,15.6118,15.6389,15.5848,15.6209,83485.0
2020-09-22 11:20:00,17.31,17.37,17.3,17.37,74556.0,15.6209,15.675,15.6118,15.675,74556.0
2020-09-22 11:25:00,17.36,17.38,17.34,17.36,55880.0,15.666,15.684,15.6479,15.666,55880.0
2020-09-22 11:30:00,17.37,17.39,17.29,17.29,71530.0,15.675,15.6931,15.6028,15.6028,71530.0
2020-09-22 11:35:00,17.29,17.38,17.28,17.35,80907.0,15.6028,15.684,15.5938,15.657,80907.0
2020-09-22 11:40:00,17.35,17.41,17.34,17.37,55101.0,15.657,15.7111,15.6479,15.675,55101.0
2020-09-22 11:45:00,17.37,17.45,17.35,17.45,65682.0,15.675,15.7472,15.657,15.7472,65682.0
2020-09-22 11:50:00,17.44,17.48,17.43,17.45,64985.0,15.7382,15.7743,15.7292,15.7472,64985.0
2020-09-22 11:55:00,17.45,17.48,17.44,17.45,45471.0,15.7472,15.7743,15.7382,15.7472,45471.0
2020-09-22 12:00:00,17.45,17.49,17.43,17.48,54061.0,15.7472,15.7833,15.7292,15.7743,54061.0
2020-09-22 12:05:00,17.48,17.49,17.43,17.44,46456.0,15.7743,15.7833,15.7292,15.7382,46456.0
2020-09-22 12:10:00,17.44,17.44,17.39,17.39,38095.0,15.7382,15.7382,15.6931,15.6931,38095.0
2020-09-22 12:15:00,17.39,17.4,17.37,17.38,37024.0,15.6931,15.7021,15.675,15.684,37024.0
2020-09-22 12:20:00,17.38,17.39,17.36,17.38,41382.0,15.684,15.6931,15.666,15.684,41382.0
2020-09-22 12:25:00,17.38,17.39,17.35,17.35,18012.0,15.684,15.6931,15.657,15.657,18012.0
2020-09-22 12:30:00,17.35,17.36,17.32,17.32,28118.0,15.657,15.666,15.6299,15.6299,28118.0
2020-09-22 12:35:00,17.32,17.34,17.3,17.34,62557.0,15.6299,15.6479,15.6118,15.6479,62557.0
2020-09-22 12:40:00,17.33,17.35,17.33,17.34,31394.0,15.6389,15.657,15.6389,15.6479,31394.0
2020-09-22 12:45:00,17.35,17.36,17.31,17.32,52365.0,15.657,15.666,15.6209,15.6299,52365.0
2020-09-22 12:50:00,17.32,17.34,17.29,17.3,33121.0,15.6299,15.6479,15.6028,15.6118,33121.0
2020-09-22 12:55:00,17.3,17.31,17.28,17.3,31482.0,15.6118,15.6209,15.5938,15.6118,31482.0
2020-09-22 13:00:00,17.3,17.32,17.26,17.26,53062.0,15.6118,15.6299,15.5757,15.5757,53062.0
2020-09-22 13:05:00,17.27,17.29,17.25,17.29,43705.0,15.5848,15.6028,15.5667,15.6028,43705.0
2020-09-22 13:10:00,17.29,17.31,17.27,17.28,44058.0,15.6028,15.6209,15.5848,15.5938,44058.0
2020-09-22 13:15:00,17.27,17.28,17.25,17.27,64658.0,15.5848,15.5938,15.5667,15.5848,64658.0
2020-09-22 13:20:00,17.27,17.3,17.27,17.3,36886.0,15.5848,15.6118,15.5848,15.6118,36886.0
2020-09-22 13:25:00,17.3,17.33,17.29,17.32,34976.0,15.6118,15.6389,15.6028,15.6299,34976.0
2020-09-22 13:30:00,17.32,17.33,17.29,17.32,47753.0,15.6299,15.6389,15.6028,15.6299,47753.0
2020-09-22 13:35:00,17.32,17.35,17.31,17.35,61798.0,15.6299,15.657,15.6209,15.657,61798.0
2020-09-22 13:40:00,17.35,17.36,17.34,17.34,75429.0,15.657,15.666,15.6479,15.6479,75429.0
2020-09-22 13:45:00,17.34,17.39,17.33,17.38,86029.0,15.6479,15.6931,15.6389,15.684,86029.0
2020-09-22 13:50:00,17.38,17.38,17.33,17.34,36047.0,15.684,15.684,15.6389,15.6479,36047.0
2020-09-22 13:55:00,17.34,17.36,17.31,17.34,76373.0,15.6479,15.666,15.6209,15.6479,76373.0
2020-09-22 14:00:00,17.35,17.41,17.34,17.4,50282.0,15.657,15.7111,15.6479,15.7021,50282.0
2020-09-22 14:05:00,17.4,17.45,17.4,17.44,119600.0,15.7021,15.7472,15.7021,15.7382,119600.0
2020-09-22 14:10:00,17.44,17.47,17.43,17.45,48345.0,15.7382,15.7653,15.7292,15.7472,48345.0
2020-09-22 14:15:00,17.45,17.45,17.42,17.42,40522.0,15.7472,15.7472,15.7201,15.7201,40522.0
2020-09-22 14:20:00,17.43,17.43,17.37,17.38,62899.0,15.7292,15.7292,15.675,15.684,62899.0
2020-09-22 14:25:00,17.38,17.43,17.37,17.42,31142.0,15.684,15.7292,15.675,15.7201,31142.0
2020-09-22 14:30:00,17.43,17.47,17.42,17.45,51945.0,15.7292,15.7653,15.7201,15.7472,51945.0
2020-09-22 14:35:00,17.44,17.47,17.43,17.46,51912.0,15.7382,15.7653,15.7292,15.7562,51912.0
2020-09-22 14:40:00,17.45,17.47,17.44,17.45,63941.0,15.7472,15.7653,15.7382,15.7472,63941.0
2020-09-22 14:45:00,17.45,17.46,17.43,17.44,35986.0,15.7472,15.7562,15.7292,15.7382,35986.0
2020-09-22 14:50:00,17.44,17.44,17.41,17.42,86091.0,15.7382,15.7382,15.7111,15.7201,86091.0
2020-09-22 14:55:00,17.41,17.44,17.4,17.4,39307.0,15.7111,15.7382,15.7021,15.7021,39307.0
2020-09-22 15:00:00,17.41,17.41,17.37,17.38,59008.0,15.7111,15.7111,15.675,15.684,59008.0
2020-09-22 15:05:00,17.39,17.4,17.38,17.39,57349.0,15.6931,15.7021,15.684,15.6931,57349.0
2020-09-22 15:10:00,17.39,17.39,17.35,17.36,61184.0,15.6931,15.6931,15.657,15.666,61184.0
2020-09-22 15:15:00,17.37,17.39,17.34,17.39,59585.0,15.675,15.6931,15.6479,15.6931,59585.0
2020-09-22 15:20:00,17.39,17.39,17.35,17.35,85762.0,15.6931,15.6931,15.657,15.657,85762.0
2020-09-22 15:25:00,17.36,17.41,17.35,17.39,70898.0,15.666,15.7111,15.657,15.6931,70898.0
2020-09-22 15:30:00,17.39,17.39,17.31,17.32,113264.0,15.6931,15.6931,15.6209,15.6299,113264.0
2020-09-22 15:35:00,17.33,17.36,17.32,17.32,93153.0,15.6389,15.666,15.6299,15.6299,93153.0
2020-09-22 15:40:00,17.32,17.36,17.32,17.34,85404.0,15.6299,15.666,15.6299,15.6479,85404.0
2020-09-22 15:45:00,17.35,17.38,17.34,17.37,108864.0,15.657,15.684,15.6479,15.675,108864.0
2020-09-22 15:50:00,17.37,17.37,17.32,17.33,148956.0,15.675,15.675,15.6299,15.6389,148956.0
2020-09-22 15:55:00,17.33,17.36,17.31,17.33,419715.0,15.6389,15.666,15.6209,15.6389,419715.0
2020-09-23 09:30:00,17.28,17.6,17.23,17.59,377276.0,15.5938,15.8826,15.5487,15.8735,377276.0
2020-09-23 09:35:00,17.59,17.62,17.46,17.5,135808.0,15.8735,15.9006,15.7562,15.7923,135808.0
2020-09-23 09:40:00,17.51,17.54,17.35,17.41,126851.0,15.8013,15.8284,15.657,15.7111,126851.0
2020-09-23 09:45:00,17.41,17.45,17.36,17.43,112803.0,15.7111,15.7472,15.666,15.7292,112803.0
2020-09-23 09:50:00,17.44,17.45,17.33,17.36,102746.0,15.7382,15.7472,15.6389,15.666,102746.0
2020-09-23 09:55:00,17.36,17.41,17.35,17.37,103468.0,15.666,15.7111,15.657,15.675,103468.0
2020-09-23 10:00:00,17.37,17.38,17.33,17.37,112778.0,15.675,15.684,15.6389,15.675,112778.0
2020-09-23 10:05:00,17.37,17.37,17.26,17.27,75194.0,15.675,15.675,15.5757,15.5848,75194.0
2020-09-23 10:10:00,17.27,17.27,17.2,17.21,61160.0,15.5848,15.5848,15.5216,15.5306,61160.0
2020-09-23 10:15:00,17.21,17.21,17.16,17.17,81578.0,15.5306,15.5306,15.4855,15.4945,81578.0
2020-09-23 10:20:00,17.16,17.21,17.16,17.2,47063.0,15.4855,15.5306,15.4855,15.5216,47063.0
2020-09-23 10:25:00,17.2,17.26,17.18,17.22,49514.0,15.5216,15.5757,15.5035,15.5396,49514.0
2020-09-23 10:30:00,17.23,17.28,17.14,17.15,75996.0,15.5487,15.5938,15.4675,15.4765,75996.0
2020-09-23 10:35:00,17.15,17.15,17.06,17.09,163327.0,15.4765,15.4765,15.3953,15.4223,163327.0
2020-09-23 10:40:00,17.09,17.17,17.08,17.13,73221.0,15.4223,15.4945,15.4133,15.4584,73221.0
2020-09-23 10:45:00,17.12,17.19,17.1,17.16,73042.0,15.4494,15.5126,15.4314,15.4855,73042.0
2020-09-23 10:50:00,17.16,17.17,17.08,17.13,103608.0,15.4855,15.4945,15.4133,15.4584,103608.0
2020-09-23 10:55:00,17.12,17.23,17.12,17.18,77137.0,15.4494,15.5487,15.4494,15.5035,77137.0
2020-09-23 11:00:00,17.19,17.24,17.14,17.23,88406.0,15.5126,15.5577,15.4675,15.5487,88406.0
2020-09-23 11:05:00,17.23,17.27,17.18,17.19,94596.0,15.5487,15.5848,15.5035,15.5126,94596.0
2020-09-23 11:10:00,17.2,17.2,17.09,17.12,98750.0,15.5216,15.5216,15.4223,15.4494,98750.0
2020-09-23 11:15:00,17.12,17.15,17.08,17.09,149695.0,15.4494,15.4765,15.4133,15.4223,149695.0
2020-09-23 11:20:00,17.1,17.11,17.06,17.07,71605.0,15.4314,15.4404,15.3953,15.4043,71605.0
2020-09-23 11:25:00,17.07,17.07,17.02,17.04,106211.0,15.4043,15.4043,15.3592,15.3772,106211.0
2020-09-23 11:30:00,17.04,17.06,17.01,17.02,48958.0,15.3772,15.3953,15.3501,15.3592,48958.0
2020-09-23 11:35:00,17.02,17.07,17.01,17.05,69318.0,15.3592,15.4043,15.3501,15.3862,69318.0
2020-09-23 11:40:00,17.05,17.06,17.02,17.03,41861.0,15.3862,15.3953,15.3592,15.3682,41861.0
2020-09-23 11:45:00,17.03,17.03,16.98,16.98,173264.0,15.3682,15.3682,15.3231,15.3231,173264.0
2020-09-23 11:50:00,16.97,17.0,16.93,16.94,119935.0,15.314,15.3411,15.2779,15.287,119935.0
2020-09-23 11:55:00,16.95,16.99,16.94,16.98,55024.0,15.296,15.3321,15.287,15.3231,55024.0
2020-09-23 12:00:00,16.97,16.98,16.93,16.95,57012.0,15.314,15.3231,15.2779,15.296,57012.0
2020-09-23 12:05:00,16.95,16.98,16.93,16.97,37972.0,15.296,15.3231,15.2779,15.314,37972.0
2020-09-23 12:10:00,16.97,17.0,16.96,16.98,32544.0,15.314,15.3411,15.305,15.3231,32544.0
2020-09-23 12:15:00,16.98,17.04,16.98,17.02,39174.0,15.3231,15.3772,15.3231,15.3592,39174.0
2020-09-23 12:20:00,17.02,17.04,16.99,17.03,53658.0,15.3592,15.3772,15.3321,15.3682,53658.0
2020-09-23 12:25:00,17.03,17.06,17.02,17.04,36021.0,15.3682,15.3953,15.3592,15.3772,36021.0
2020-09-23 12:30:00,17.03,17.05,17.0,17.02,36382.0,15.3682,15.3862,15.3411,15.3592,36382.0
2020-09-23 12:35:00,17.01,17.12,17.01,17.12,93183.0,15.3501,15.4494,15.3501,15.4494,93183.0
2020-09-23 12:40:00,17.12,17.14,17.07,17.09,77745.0,15.4494,15.4675,15.4043,15.4223,77745.0
2020-09-23 12:45:00,17.09,17.09,17.02,17.03,50919.0,15.4223,15.4223,15.3592,15.3682,50919.0
2020-09-23 12:50:00,17.03,17.05,17.01,17.04,52621.0,15.3682,15.3862,15.3501,15.3772,52621.0
2020-09-23 12:55:00,17.03,17.06,17.01,17.05,34045.0,15.3682,15.3953,15.3501,15.3862,34045.0
2020-09-23 13:00:00,17.06,17.06,17.01,17.01,55761.0,15.3953,15.3953,15.3501,15.3501,55761.0
2020-09-23 13:05:00,17.02,17.03,17.0,17.02,29053.0,15.3592,15.3682,15.3411,15.3592,29053.0
2020-09-23 13:10:00,17.03,17.04,17.01,17.03,47759.0,15.3682,15.3772,15.3501,15.3682,47759.0
2020-09-23 13:15:00,17.03,17.1,17.02,17.1,69391.0,15.3682,15.4314,15.3592,15.4314,69391.0
2020-09-23 13:20:00,17.09,17.1,17.06,17.08,57744.0,15.4223,15.4314,15.3953,15.4133,57744.0
2020-09-23 13:25:00,17.07,17.08,17.04,17.05,65888.0,15.4043,15.4133,15.3772,15.3862,65888.0
2020-09-23 13:30:00,17.05,17.07,17.04,17.05,48848.0,15.3862,15.4043,15.3772,15.3862,48848.0
2020-09-23 13:35:00,17.05,17.05,17.0,17.0,50206.0,15.3862,15.3862,15.3411,15.3411,50206.0
2020-09-23 13:40:00,17.01,17.08,17.0,17.05,61997.0,15.3501,15.4133,15.3411,15.3862,61997.0
2020-09-23 13:45:00,17.05,17.06,17.04,17.05,54028.0,15.3862,15.3953,15.3772,15.3862,54028.0
2020-09-23 13:50:00,17.04,17.07,17.01,17.04,75650.0,15.3772,15.4043,15.3501,15.3772,75650.0
2020-09-23 13:55:00,17.05,17.08,17.03,17.05,72526.0,15.3862,15.4133,15.3682,15.3862,72526.0
2020-09-23 14:00:00,17.04,17.05,16.95,16.95,126253.0,15.3772,15.3862,15.296,15.296,126253.0
2020-09-23 14:05:00,16.96,16.96,16.91,16.93,84251.0,15.305,15.305,15.2599,15.2779,84251.0
2020-09-23 14:10:00,16.93,16.94,16.9,16.92,59719.0,15.2779,15.287,15.2509,15.2689,59719.0
2020-09-23 14:15:00,16.91,16.92,16.79,16.8,184565.0,15.2599,15.2689,15.1516,15.1606,184565.0
2020-09-23 14:20:00,16.8,16.89,16.79,16.8,101147.0,15.1606,15.2418,15.1516,15.1606,101147.0
2020-09-23 14:25:00,16.79,16.82,16.77,16.8,134373.0,15.1516,15.1787,15.1336,15.1606,134373.0
2020-09-23 14:30:00,16.79,16.8,16.74,16.76,105850.0,15.1516,15.1606,15.1065,15.1245,105850.0
2020-09-23 14:35:00,16.76,16.77,16.71,16.72,84813.0,15.1245,15.1336,15.0794,15.0884,84813.0
2020-09-23 14:40:00,16.72,16.72,16.67,16.69,123297.0,15.0884,15.0884,15.0433,15.0614,123297.0
2020-09-23 14:45:00,16.69,16.7,16.65,16.69,121827.0,15.0614,15.0704,15.0253,15.0614,121827.0
2020-09-23 14:50:00,16.7,16.75,16.65,16.66,117061.0,15.0704,15.1155,15.0253,15.0343,117061.0
2020-09-23 14:55:00,16.65,16.67,16.61,16.62,82932.0,15.0253,15.0433,14.9892,14.9982,82932.0
2020-09-23 15:00:00,16.63,16.66,16.59,16.62,181568.0,15.0072,15.0343,14.9711,14.9982,181568.0
2020-09-23 15:05:00,16.62,16.69,16.6,16.65,145996.0,14.9982,15.0614,14.9801,15.0253,145996.0
2020-09-23 15:10:00,16.64,16.72,16.64,16.68,120336.0,15.0162,15.0884,15.0162,15.0523,120336.0
2020-09-23 15:15:00,16.66,16.7,16.64,16.66,202270.0,15.0343,15.0704,15.0162,15.0343,202270.0
2020-09-23 15:20:00,16.66,16.67,16.61,16.64,166565.0,15.0343,15.0433,14.9892,15.0162,166565.0
2020-09-23 15:25:00,16.64,16.7,16.63,16.7,170904.0,15.0162,15.0704,15.0072,15.0704,170904.0
2020-09-23 15:30:00,16.69,16.71,16.65,16.66,243708.0,15.0614,15.0794,15.0253,15.0343,243708.0
2020-09-23 15:35:00,16.67,16.7,16.66,16.69,245518.0,15.0433,15.0704,15.0343,15.0614,245518.0
2020-09-23 15:40:00,16.69,16.72,16.67,16.69,173921.0,15.0614,15.0884,15.0433,15.0614,173921.0
2020-09-23 15:45:00,16.69,16.7,16.64,16.67,260198.0,15.0614,15.0704,15.0162,15.0433,260198.0
2020-09-23 15:50:00,16.67,16.68,16.63,16.64,318832.0,15.0433,15.0523,15.0072,15.0162,318832.0
2020-09-23 15:55:00,16.64,16.67,16.59,16.61,923345.0,15.0162,15.0433,14.9711,14.9892,923345.0
2020-09-24 09:30:00,16.34,16.42,16.08,16.12,943474.0,14.7455,14.8177,14.5109,14.547,943474.0
2020-09-24 09:35:00,16.12,16.2,16.04,16.05,233140.0,14.547,14.6192,14.4748,14.4838,233140.0
2020-09-24 09:40:00,16.05,16.07,15.94,15.96,470743.0,14.4838,14.5019,14.3846,14.4026,470743.0
2020-09-24 09:45:00,15.96,16.33,15.93,16.3,446361.0,14.4026,14.7365,14.3755,14.7094,446361.0
2020-09-24 09:50:00,16.3,16.38,16.29,16.3,357796.0,14.7094,14.7816,14.7004,14.7094,357796.0
2020-09-24 09:55:00,16.29,16.29,16.11,16.18,177657.0,14.7004,14.7004,14.538,14.6011,177657.0
2020-09-24 10:00:00,16.18,16.32,16.17,16.26,200235.0,14.6011,14.7275,14.5921,14.6733,200235.0
2020-09-24 10:05:00,16.28,16.47,16.28,16.45,378835.0,14.6914,14.8628,14.6914,14.8448,378835.0
2020-09-24 10:10:00,16.44,16.45,16.27,16.32,213504.0,14.8358,14.8448,14.6823,14.7275,213504.0
2020-09-24 10:15:00,16.33,16.39,16.29,16.29,126638.0,14.7365,14.7906,14.7004,14.7004,126638.0
2020-09-24 10:20:00,16.27,16.3,16.16,16.17,138553.0,14.6823,14.7094,14.5831,14.5921,138553.0
2020-09-24 10:25:00,16.18,16.24,16.17,16.23,139868.0,14.6011,14.6553,14.5921,14.6463,139868.0
2020-09-24 10:30:00,16.23,16.23,16.13,16.21,161118.0,14.6463,14.6463,14.556,14.6282,161118.0
2020-09-24 10:35:00,16.21,16.29,16.19,16.23,165580.0,14.6282,14.7004,14.6102,14.6463,165580.0
2020-09-24 10:40:00,16.23,16.31,16.19,16.24,161585.0,14.6463,14.7184,14.6102,14.6553,161585.0
2020-09-24 10:45:00,16.24,16.35,16.22,16.23,153622.0,14.6553,14.7545,14.6372,14.6463,153622.0
2020-09-24 10:50:00,16.23,16.29,16.18,16.23,141070.0,14.6463,14.7004,14.6011,14.6463,141070.0
2020-09-24 10:55:00,16.23,16.27,16.14,16.27,125752.0,14.6463,14.6823,14.565,14.6823,125752.0
2020-09-24 11:00:00,16.27,16.34,16.24,16.3,161703.0,14.6823,14.7455,14.6553,14.7094,161703.0
2020-09-24 11:05:00,16.3,16.32,16.28,16.3,132964.0,14.7094,14.7275,14.6914,14.7094,132964.0
2020-09-24 11:10:00,16.31,16.38,16.3,16.36,198175.0,14.7184,14.7816,14.7094,14.7636,198175.0
2020-09-24 11:15:00,16.37,16.37,16.17,16.18,132403.0,14.7726,14.7726,14.5921,14.6011,132403.0
2020-09-24 11:20:00,16.18,16.28,16.16,16.21,144319.0,14.6011,14.6914,14.5831,14.6282,144319.0
2020-09-24 11:25:00,16.21,16.3,16.21,16.3,127997.0,14.6282,14.7094,14.6282,14.7094,127997.0
2020-09-24 11:30:00,16.29,16.41,16.29,16.38,128052.0,14.7004,14.8087,14.7004,14.7816,128052.0
2020-09-24 11:35:00,16.38,16.43,16.35,16.42,97035.0,14.7816,14.8267,14.7545,14.8177,97035.0
2020-09-24 11:40:00,16.41,16.44,16.35,16.39,117040.0,14.8087,14.8358,14.7545,14.7906,117040.0
2020-09-24 11:45:00,16.39,16.42,16.38,16.41,87003.0,14.7906,14.8177,14.7816,14.8087,87003.0
2020-09-24 11:50:00,16.41,16.49,16.41,16.46,131262.0,14.8087,14.8809,14.8087,14.8538,131262.0
2020-09-24 11:55:00,16.46,16.53,16.43,16.5,115264.0,14.8538,14.917,14.8267,14.8899,115264.0
2020-09-24 12:00:00,16.5,16.57,16.49,16.54,99362.0,14.8899,14.9531,14.8809,14.926,99362.0
2020-09-24 12:05:00,16.54,16.62,16.54,16.61,138210.0,14.926,14.9982,14.926,14.9892,138210.0
2020-09-24 12:10:00,16.6,16.62,16.55,16.57,105170.0,14.9801,14.9982,14.935,14.9531,105170.0
2020-09-24 12:15:00,16.56,16.67,16.56,16.66,111311.0,14.944,15.0433,14.944,15.0343,111311.0
2020-09-24 12:20:00,16.66,16.69,16.6,16.61,113909.0,15.0343,15.0614,14.9801,14.9892,113909.0
2020-09-24 12:25:00,16.61,16.68,16.6,16.6,95649.0,14.9892,15.0523,14.9801,14.9801,95649.0
2020-09-24 12:30:00,16.6,16.6,16.55,16.55,100564.0,14.9801,14.9801,14.935,14.935,100564.0
2020-09-24 12:35:00,16.55,16.57,16.53,16.55,96256.0,14.935,14.9531,14.917,14.935,96256.0
2020-09-24 12:40:00,16.55,16.58,16.53,16.57,74860.0,14.935,14.9621,14.917,14.9531,74860.0
2020-09-24 12:45:00,16.57,16.6,16.55,16.6,98291.0,14.9531,14.9801,14.935,14.9801,98291.0
2020-09-24 12:50:00,16.6,16.62,16.58,16.6,89121.0,14.9801,14.9982,14.9621,14.9801,89121.0
2020-09-24 12:55:00,16.6,16.73,16.59,16.73,154271.0,14.9801,15.0975,14.9711,15.0975,154271.0
2020-09-24 13:00:00,16.73,16.75,16.71,16.74,91174.0,15.0975,15.1155,15.0794,15.1065,91174.0
2020-09-24 13:05:00,16.75,16.78,16.71,16.77,88029.0,15.1155,15.1426,15.0794,15.1336,88029.0
2020-09-24 13:10:00,16.76,16.86,16.75,16.86,181883.0,15.1245,15.2148,15.1155,15.2148,181883.0
2020-09-24 13:15:00,16.86,16.93,16.85,16.91,326528.0,15.2148,15.2779,15.2058,15.2599,326528.0
2020-09-24 13:20:00,16.92,16.96,16.89,16.91,198388.0,15.2689,15.305,15.2418,15.2599,198388.0
2020-09-24 13:25:00,16.91,16.98,16.89,16.93,123790.0,15.2599,15.3231,15.2418,15.2779,123790.0
2020-09-24 13:30:00,16.93,17.02,16.93,17.0,130927.0,15.2779,15.3592,15.2779,15.3411,130927.0
2020-09-24 13:35:00,16.99,17.0,16.89,16.93,152476.0,15.3321,15.3411,15.2418,15.2779,152476.0
2020-09-24 13:40:00,16.93,16.97,16.89,16.93,120314.0,15.2779,15.314,15.2418,15.2779,120314.0
2020-09-24 13:45:00,16.93,16.95,16.89,16.91,144228.0,15.2779,15.296,15.2418,15.2599,144228.0
2020-09-24 13:50:00,16.91,17.08,16.91,17.07,113234.0,15.2599,15.4133,15.2599,15.4043,113234.0
2020-09-24 13:55:00,17.06,17.06,16.94,16.95,106112.0,15.3953,15.3953,15.287,15.296,106112.0
2020-09-24 14:00:00,16.95,16.99,16.9,16.95,102323.0,15.296,15.3321,15.2509,15.296,102323.0
2020-09-24 14:05:00,16.95,16.96,16.92,16.95,104550.0,15.296,15.305,15.2689,15.296,104550.0
2020-09-24 14:10:00,16.95,16.97,16.88,16.88,162613.0,15.296,15.314,15.2328,15.2328,162613.0
2020-09-24 14:15:00,16.89,16.9,16.81,16.82,157921.0,15.2418,15.2509,15.1697,15.1787,157921.0
2020-09-24 14:20:00,16.82,16.84,16.79,16.8,83678.0,15.1787,15.1967,15.1516,15.1606,83678.0
2020-09-24 14:25:00,16.81,16.82,16.75,16.76,73126.0,15.1697,15.1787,15.1155,15.1245,73126.0
2020-09-24 14:30:00,16.76,16.82,16.73,16.76,99941.0,15.1245,15.1787,15.0975,15.1245,99941.0
2020-09-24 14:35:00,16.76,16.78,16.73,16.77,128908.0,15.1245,15.1426,15.0975,15.1336,128908.0
2020-09-24 14:40:00,16.77,16.82,16.75,16.8,71742.0,15.1336,15.1787,15.1155,15.1606,71742.0
2020-09-24 14:45:00,16.8,16.8,16.67,16.68,86337.0,15.1606,15.1606,15.0433,15.0523,86337.0
2020-09-24 14:50:00,16.68,16.69,16.61,16.63,148088.0,15.0523,15.0614,14.9892,15.0072,148088.0
2020-09-24 14:55:00,16.64,16.65,16.55,16.55,119946.0,15.0162,15.0253,14.935,14.935,119946.0
2020-09-24 15:00:00,16.56,16.6,16.53,16.54,193285.0,14.944,14.9801,14.917,14.926,193285.0
2020-09-24 15:05:00,16.54,16.6,16.53,16.55,119188.0,14.926,14.9801,14.917,14.935,119188.0
2020-09-24 15:10:00,16.55,16.63,16.52,16.63,93492.0,14.935,15.0072,14.908,15.0072,93492.0
2020-09-24 15:15:00,16.62,16.64,16.5,16.51,124638.0,14.9982,15.0162,14.8899,14.8989,124638.0
2020-09-24 15:20:00,16.51,16.53,16.45,16.52,113128.0,14.8989,14.917,14.8448,14.908,113128.0
2020-09-24 15:25:00,16.51,16.53,16.49,16.53,129006.0,14.8989,14.917,14.8809,14.917,129006.0
2020-09-24 15:30:00,16.53,16.57,16.47,16.56,122014.0,14.917,14.9531,14.8628,14.944,122014.0
2020-09-24 15:35:00,16.56,16.61,16.5,16.61,129913.0,14.944,14.9892,14.8899,14.9892,129913.0
2020-09-24 15:40:00,16.6,16.61,16.56,16.57,143245.0,14.9801,14.9892,14.944,14.9531,143245.0
2020-09-24 15:45:00,16.57,16.63,16.56,16.57,193819.0,14.9531,15.0072,14.944,14.9531,193819.0
2020-09-24 15:50:00,16.57,16.65,16.56,16.65,208095.0,14.9531,15.0253,14.944,15.0253,208095.0
2020-09-24 15:55:00,16.65,16.67,16.61,16.61,595799.0,15.0253,15.0433,14.9892,14.9892,595799.0
2020-09-25 09:30:00,16.28,16.37,16.12,16.26,805720.0,14.6914,14.7726,14.547,14.6733,805720.0
2020-09-25 09:35:00,16.27,16.34,16.22,16.34,181871.0,14.6823,14.7455,14.6372,14.7455,181871.0
2020-09-25 09:40:00,16.34,16.41,16.31,16.36,300062.0,14.7455,14.8087,14.7184,14.7636,300062.0
2020-09-25 09:45:00,16.34,16.37,16.21,16.25,277923.0,14.7455,14.7726,14.6282,14.6643,277923.0
2020-09-25 09:50:00,16.27,16.32,16.18,16.31,242942.0,14.6823,14.7275,14.6011,14.7184,242942.0
2020-09-25 09:55:00,16.3,16.32,16.17,16.25,272968.0,14.7094,14.7275,14.5921,14.6643,272968.0
2020-09-25 10:00:00,16.25,16.29,16.2,16.25,231339.0,14.6643,14.7004,14.6192,14.6643,231339.0
2020-09-25 10:05:00,16.25,16.28,16.18,16.21,121861.0,14.6643,14.6914,14.6011,14.6282,121861.0
2020-09-25 10:10:00,16.21,16.22,16.07,16.12,168001.0,14.6282,14.6372,14.5019,14.547,168001.0
2020-09-25 10:15:00,16.12,16.21,16.1,16.2,170538.0,14.547,14.6282,14.5289,14.6192,170538.0
2020-09-25 10:20:00,16.2,16.3,16.17,16.24,117901.0,14.6192,14.7094,14.5921,14.6553,117901.0
2020-09-25 10:25:00,16.23,16.24,16.18,16.23,74582.0,14.6463,14.6553,14.6011,14.6463,74582.0
2020-09-25 10:30:00,16.23,16.23,16.13,16.14,96541.0,14.6463,14.6463,14.556,14.565,96541.0
2020-09-25 10:35:00,16.13,16.24,16.12,16.23,104563.0,14.556,14.6553,14.547,14.6463,104563.0
2020-09-25 10:40:00,16.23,16.27,16.2,16.24,117056.0,14.6463,14.6823,14.6192,14.6553,117056.0
2020-09-25 10:45:00,16.25,16.25,16.15,16.16,72386.0,14.6643,14.6643,14.5741,14.5831,72386.0
2020-09-25 10:50:00,16.16,16.21,16.13,16.2,141189.0,14.5831,14.6282,14.556,14.6192,141189.0
2020-09-25 10:55:00,16.2,16.2,16.13,16.19,110795.0,14.6192,14.6192,14.556,14.6102,110795.0
2020-09-25 11:00:00,16.19,16.23,16.16,16.17,151770.0,14.6102,14.6463,14.5831,14.5921,151770.0
2020-09-25 11:05:00,16.18,16.18,16.1,16.11,149365.0,14.6011,14.6011,14.5289,14.538,149365.0
2020-09-25 11:10:00,16.11,16.19,16.1,16.11,144477.0,14.538,14.6102,14.5289,14.538,144477.0
2020-09-25 11:15:00,16.1,16.2,16.1,16.19,106808.0,14.5289,14.6192,14.5289,14.6102,106808.0
2020-09-25 11:20:00,16.19,16.2,16.14,16.2,148407.0,14.6102,14.6192,14.565,14.6192,148407.0
2020-09-25 11:25:00,16.21,16.21,16.13,16.14,101845.0,14.6282,14.6282,14.556,14.565,101845.0
2020-09-25 11:30:00,16.14,16.16,16.11,16.14,144746.0,14.565,14.5831,14.538,14.565,144746.0
2020-09-25 11:35:00,16.14,16.18,16.11,16.12,80517.0,14.565,14.6011,14.538,14.547,80517.0
2020-09-25 11:40:00,16.12,16.13,16.01,16.03,240123.0,14.547,14.556,14.4477,14.4658,240123.0
2020-09-25 11:45:00,16.02,16.04,16.0,16.03,112767.0,14.4567,14.4748,14.4387,14.4658,112767.0
2020-09-25 11:50:00,16.03,16.04,16.0,16.02,75961.0,14.4658,14.4748,14.4387,14.4567,75961.0
2020-09-25 11:55:00,16.02,16.04,15.98,15.98,165927.0,14.4567,14.4748,14.4206,14.4206,165927.0
2020-09-25 12:00:00,15.99,16.03,15.98,15.99,95168.0,14.4297,14.4658,14.4206,14.4297,95168.0
2020-09-25 12:05:00,15.99,16.01,15.97,16.0,100180.0,14.4297,14.4477,14.4116,14.4387,100180.0
2020-09-25 12:10:00,16.0,16.01,15.96,15.97,116774.0,14.4387,14.4477,14.4026,14.4116,116774.0
2020-09-25 12:15:00,15.97,15.97,15.93,15.95,224513.0,14.4116,14.4116,14.3755,14.3936,224513.0
2020-09-25 12:20:00,15.95,15.96,15.9,15.92,117831.0,14.3936,14.4026,14.3485,14.3665,117831.0
2020-09-25 12:25:00,15.93,15.93,15.9,15.91,75959.0,14.3755,14.3755,14.3485,14.3575,75959.0
2020-09-25 12:30:00,15.91,15.97,15.88,15.97,247907.0,14.3575,14.4116,14.3304,14.4116,247907.0
2020-09-25 12:35:00,15.96,15.99,15.92,15.97,106197.0,14.4026,14.4297,14.3665,14.4116,106197.0
2020-09-25 12:40:00,15.97,15.99,15.96,15.98,37106.0,14.4116,14.4297,14.4026,14.4206,37106.0
2020-09-25 12:45:00,15.99,16.0,15.94,15.95,58663.0,14.4297,14.4387,14.3846,14.3936,58663.0
2020-09-25 12:50:00,15.95,15.95,15.93,15.95,93518.0,14.3936,14.3936,14.3755,14.3936,93518.0
2020-09-25 12:55:00,15.95,15.95,15.92,15.92,46936.0,14.3936,14.3936,14.3665,14.3665,46936.0
2020-09-25 13:00:00,15.93,15.96,15.9,15.91,188538.0,14.3755,14.4026,14.3485,14.3575,188538.0
2020-09-25 13:05:00,15.91,15.93,15.9,15.92,98284.0,14.3575,14.3755,14.3485,14.3665,98284.0
2020-09-25 13:10:00,15.92,15.95,15.91,15.92,166748.0,14.3665,14.3936,14.3575,14.3665,166748.0
2020-09-25 13:15:00,15.93,15.97,15.91,15.97,158185.0,14.3755,14.4116,14.3575,14.4116,158185.0
2020-09-25 13:20:00,15.96,16.02,15.96,15.99,231113.0,14.4026,14.4567,14.4026,14.4297,231113.0
2020-09-25 13:25:00,16.0,16.01,15.96,15.97,204180.0,14.4387,14.4477,14.4026,14.4116,204180.0
2020-09-25 13:30:00,15.97,15.99,15.94,15.95,202120.0,14.4116,14.4297,14.3846,14.3936,202120.0
2020-09-25 13:35:00,15.94,15.95,15.89,15.9,173480.0,14.3846,14.3936,14.3394,14.3485,173480.0
2020-09-25 13:40:00,15.9,15.95,15.89,15.94,142023.0,14.3485,14.3936,14.3394,14.3846,142023.0
2020-09-25 13:45:00,15.94,15.94,15.89,15.9,63165.0,14.3846,14.3846,14.3394,14.3485,63165.0
2020-09-25 13:50:00,15.9,15.9,15.88,15.89,82644.0,14.3485,14.3485,14.3304,14.3394,82644.0
2020-09-25 13:55:00,15.89,15.91,15.86,15.9,122408.0,14.3394,14.3575,14.3124,14.3485,122408.0
2020-09-25 14:00:00,15.9,15.91,15.89,15.91,105024.0,14.3485,14.3575,14.3394,14.3575,105024.0
2020-09-25 14:05:00,15.91,15.91,15.86,15.89,122252.0,14.3575,14.3575,14.3124,14.3394,122252.0
2020-09-25 14:10:00,15.89,15.89,15.86,15.87,49047.0,14.3394,14.3394,14.3124,14.3214,49047.0
2020-09-25 14:15:00,15.87,15.89,15.85,15.88,122608.0,14.3214,14.3394,14.3033,14.3304,122608.0
2020-09-25 14:20:00,15.88,15.88,15.85,15.85,135213.0,14.3304,14.3304,14.3033,14.3033,135213.0
2020-09-25 14:25:00,15.85,15.9,15.84,15.9,174513.0,14.3033,14.3485,14.2943,14.3485,174513.0
2020-09-25 14:30:00,15.9,15.92,15.87,15.88,174268.0,14.3485,14.3665,14.3214,14.3304,174268.0
2020-09-25 14:35:00,15.88,15.89,15.82,15.83,124666.0,14.3304,14.3394,14.2763,14.2853,124666.0
2020-09-25 14:40:00,15.82,15.84,15.82,15.83,171479.0,14.2763,14.2943,14.2763,14.2853,171479.0
2020-09-25 14:45:00,15.83,15.87,15.82,15.87,170976.0,14.2853,14.3214,14.2763,14.3214,170976.0
2020-09-25 14:50:00,15.87,15.92,15.86,15.92,154886.0,14.3214,14.3665,14.3124,14.3665,154886.0
2020-09-25 14:55:00,15.92,15.95,15.91,15.94,147636.0,14.3665,14.3936,14.3575,14.3846,147636.0
2020-09-25 15:00:00,15.94,15.98,15.93,15.98,140222.0,14.3846,14.4206,14.3755,14.4206,140222.0
2020-09-25 15:05:00,15.97,16.03,15.97,16.03,244573.0,14.4116,14.4658,14.4116,14.4658,244573.0
2020-09-25 15:10:00,16.03,16.06,16.01,16.01,196396.0,14.4658,14.4928,14.4477,14.4477,196396.0
2020-09-25 15:15:00,16.02,16.07,16.01,16.07,275269.0,14.4567,14.5019,14.4477,14.5019,275269.0
2020-09-25 15:20:00,16.06,16.07,16.01,16.02,157656.0,14.4928,14.5019,14.4477,14.4567,157656.0
2020-09-25 15:25:00,16.02,16.05,16.02,16.04,329281.0,14.4567,14.4838,14.4567,14.4748,329281.0
2020-09-25 15:30:00,16.05,16.05,15.96,15.97,241694.0,14.4838,14.4838,14.4026,14.4116,241694.0
2020-09-25 15:35:00,15.97,15.98,15.94,15.94,269218.0,14.4116,14.4206,14.3846,14.3846,269218.0
2020-09-25 15:40:00,15.94,15.96,15.91,15.94,295603.0,14.3846,14.4026,14.3575,14.3846,295603.0
2020-09-25 15:45:00,15.93,15.95,15.91,15.94,323426.0,14.3755,14.3936,14.3575,14.3846,323426.0
2020-09-25 15:50:00,15.93,15.94,15.89,15.92,408881.0,14.3755,14.3846,14.3394,14.3665,408881.0
2020-09-25 15:55:00,15.91,15.95,15.89,15.91,800449.0,14.3575,14.3936,14.3394,14.3575,800449.0
2020-09-28 09:30:00,16.36,16.49,16.26,16.45,669538.0,14.7636,14.8809,14.6733,14.8448,669538.0
2020-09-28 09:35:00,16.46,16.5,16.33,16.36,185989.0,14.8538,14.8899,14.7365,14.7636,185989.0
2020-09-28 09:40:00,16.36,16.42,16.32,16.35,221154.0,14.7636,14.8177,14.7275,14.7545,221154.0
2020-09-28 09:45:00,16.35,16.52,16.32,16.48,216664.0,14.7545,14.908,14.7275,14.8719,216664.0
2020-09-28 09:50:00,16.48,16.55,16.41,16.43,135041.0,14.8719,14.935,14.8087,14.8267,135041.0
2020-09-28 09:55:00,16.43,16.59,16.43,16.56,122140.0,14.8267,14.9711,14.8267,14.944,122140.0
2020-09-28 10:00:00,16.57,16.61,16.5,16.59,184201.0,14.9531,14.9892,14.8899,14.9711,184201.0
2020-09-28 10:05:00,16.59,16.63,16.53,16.53,127524.0,14.9711,15.0072,14.917,14.917,127524.0
2020-09-28 10:10:00,16.54,16.6,16.5,16.56,126282.0,14.926,14.9801,14.8899,14.944,126282.0
2020-09-28 10:15:00,16.56,16.57,16.47,16.48,93106.0,14.944,14.9531,14.8628,14.8719,93106.0
2020-09-28 10:20:00,16.48,16.52,16.44,16.48,120609.0,14.8719,14.908,14.8358,14.8719,120609.0
2020-09-28 10:25:00,16.48,16.56,16.47,16.49,128508.0,14.8719,14.944,14.8628,14.8809,128508.0
2020-09-28 10:30:00,16.49,16.55,16.47,16.55,61110.0,14.8809,14.935,14.8628,14.935,61110.0
2020-09-28 10:35:00,16.55,16.56,16.49,16.49,36554.0,14.935,14.944,14.8809,14.8809,36554.0
2020-09-28 10:40:00,16.5,16.6,16.49,16.6,121636.0,14.8899,14.9801,14.8809,14.9801,121636.0
2020-09-28 10:45:00,16.6,16.61,16.53,16.6,115258.0,14.9801,14.9892,14.917,14.9801,115258.0
2020-09-28 10:50:00,16.6,16.67,16.58,16.64,69923.0,14.9801,15.0433,14.9621,15.0162,69923.0
2020-09-28 10:55:00,16.63,16.68,16.6,16.68,178447.0,15.0072,15.0523,14.9801,15.0523,178447.0
2020-09-28 11:00:00,16.68,16.7,16.63,16.64,104618.0,15.0523,15.0704,15.0072,15.0162,104618.0
2020-09-28 11:05:00,16.63,16.63,16.57,16.59,76165.0,15.0072,15.0072,14.9531,14.9711,76165.0
2020-09-28 11:10:00,16.59,16.61,16.53,16.54,79803.0,14.9711,14.9892,14.917,14.926,79803.0
2020-09-28 11:15:00,16.54,16.57,16.52,16.55,80122.0,14.926,14.9531,14.908,14.935,80122.0
2020-09-28 11:20:00,16.55,16.58,16.51,16.54,59401.0,14.935,14.9621,14.8989,14.926,59401.0
2020-09-28 11:25:00,16.54,16.58,16.5,16.57,58247.0,14.926,14.9621,14.8899,14.9531,58247.0
2020-09-28 11:30:00,16.57,16.62,16.55,16.6,61963.0,14.9531,14.9982,14.935,14.9801,61963.0
2020-09-28 11:35:00,16.59,16.61,16.57,16.6,112266.0,14.9711,14.9892,14.9531,14.9801,112266.0
2020-09-28 11:40:00,16.59,16.7,16.58,16.66,111533.0,14.9711,15.0704,14.9621,15.0343,111533.0
2020-09-28 11:45:00,16.66,16.71,16.64,16.65,137667.0,15.0343,15.0794,15.0162,15.0253,137667.0
2020-09-28 11:50:00,16.65,16.7,16.62,16.69,116928.0,15.0253,15.0704,14.9982,15.0614,116928.0
2020-09-28 11:55:00,16.69,16.73,16.66,16.73,58207.0,15.0614,15.0975,15.0343,15.0975,58207.0
2020-09-28 12:00:00,16.72,16.78,16.71,16.77,97968.0,15.0884,15.1426,15.0794,15.1336,97968.0
2020-09-28 12:05:00,16.78,16.83,16.76,16.82,98367.0,15.1426,15.1877,15.1245,15.1787,98367.0
2020-09-28 12:10:00,16.82,16.85,16.79,16.81,68562.0,15.1787,15.2058,15.1516,15.1697,68562.0
2020-09-28 12:15:00,16.82,16.83,16.78,16.79,63609.0,15.1787,15.1877,15.1426,15.1516,63609.0
2020-09-28 12:20:00,16.79,16.82,16.76,16.82,83000.0,15.1516,15.1787,15.1245,15.1787,83000.0
2020-09-28 12:25:00,16.82,16.82,16.77,16.79,53260.0,15.1787,15.1787,15.1336,15.1516,53260.0
2020-09-28 12:30:00,16.8,16.81,16.76,16.78,53481.0,15.1606,15.1697,15.1245,15.1426,53481.0
2020-09-28 12:35:00,16.77,16.78,16.73,16.75,47174.0,15.1336,15.1426,15.0975,15.1155,47174.0
2020-09-28 12:40:00,16.75,16.78,16.74,16.75,52592.0,15.1155,15.1426,15.1065,15.1155,52592.0
2020-09-28 12:45:00,16.75,16.77,16.74,16.76,95224.0,15.1155,15.1336,15.1065,15.1245,95224.0
2020-09-28 12:50:00,16.76,16.78,16.75,16.76,62053.0,15.1245,15.1426,15.1155,15.1245,62053.0
2020-09-28 12:55:00,16.76,16.76,16.71,16.71,44193.0,15.1245,15.1245,15.0794,15.0794,44193.0
2020-09-28 13:00:00,16.71,16.73,16.68,16.69,55643.0,15.0794,15.0975,15.0523,15.0614,55643.0
2020-09-28 13:05:00,16.69,16.7,16.66,16.68,69667.0,15.0614,15.0704,15.0343,15.0523,69667.0
2020-09-28 13:10:00,16.68,16.73,16.67,16.71,166533.0,15.0523,15.0975,15.0433,15.0794,166533.0
2020-09-28 13:15:00,16.72,16.73,16.68,16.68,85619.0,15.0884,15.0975,15.0523,15.0523,85619.0
2020-09-28 13:20:00,16.68,16.68,16.65,16.65,64541.0,15.0523,15.0523,15.0253,15.0253,64541.0
2020-09-28 13:25:00,16.64,16.67,16.61,16.63,122580.0,15.0162,15.0433,14.9892,15.0072,122580.0
2020-09-28 13:30:00,16.64,16.67,16.62,16.63,124128.0,15.0162,15.0433,14.9982,15.0072,124128.0
2020-09-28 13:35:00,16.63,16.64,16.57,16.57,60616.0,15.0072,15.0162,14.9531,14.9531,60616.0
2020-09-28 13:40:00,16.57,16.6,16.55,16.56,98041.0,14.9531,14.9801,14.935,14.944,98041.0
2020-09-28 13:45:00,16.55,16.58,16.54,16.57,33314.0,14.935,14.9621,14.926,14.9531,33314.0
2020-09-28 13:50:00,16.57,16.62,16.56,16.6,59609.0,14.9531,14.9982,14.944,14.9801,59609.0
2020-09-28 13:55:00,16.6,16.62,16.58,16.59,122641.0,14.9801,14.9982,14.9621,14.9711,122641.0
2020-09-28 14:00:00,16.58,16.63,16.56,16.62,105881.0,14.9621,15.0072,14.944,14.9982,105881.0
2020-09-28 14:05:00,16.63,16.67,16.62,16.67,97421.0,15.0072,15.0433,14.9982,15.0433,97421.0
2020-09-28 14:10:00,16.66,16.67,16.59,16.6,86788.0,15.0343,15.0433,14.9711,14.9801,86788.0
2020-09-28 14:15:00,16.6,16.64,16.6,16.63,51254.0,14.9801,15.0162,14.9801,15.0072,51254.0
2020-09-28 14:20:00,16.63,16.64,16.57,16.59,54571.0,15.0072,15.0162,14.9531,14.9711,54571.0
2020-09-28 14:25:00,16.59,16.6,16.58,16.59,33514.0,14.9711,14.9801,14.9621,14.9711,33514.0
2020-09-28 14:30:00,16.59,16.64,16.58,16.64,60121.0,14.9711,15.0162,14.9621,15.0162,60121.0
2020-09-28 14:35:00,16.64,16.67,16.63,16.66,114170.0,15.0162,15.0433,15.0072,15.0343,114170.0
2020-09-28 14:40:00,16.66,16.71,16.64,16.7,119362.0,15.0343,15.0794,15.0162,15.0704,119362.0
2020-09-28 14:45:00,16.69,16.74,16.67,16.73,81832.0,15.0614,15.1065,15.0433,15.0975,81832.0
2020-09-28 14:50:00,16.74,16.75,16.68,16.73,72054.0,15.1065,15.1155,15.0523,15.0975,72054.0
2020-09-28 14:55:00,16.73,16.75,16.71,16.72,65433.0,15.0975,15.1155,15.0794,15.0884,65433.0
2020-09-28 15:00:00,16.72,16.73,16.68,16.7,68932.0,15.0884,15.0975,15.0523,15.0704,68932.0
2020-09-28 15:05:00,16.7,16.71,16.64,16.65,69275.0,15.0704,15.0794,15.0162,15.0253,69275.0
2020-09-28 15:10:00,16.66,16.7,16.64,16.67,83614.0,15.0343,15.0704,15.0162,15.0433,83614.0
2020-09-28 15:15:00,16.67,16.69,16.63,16.64,88027.0,15.0433,15.0614,15.0072,15.0162,88027.0
2020-09-28 15:20:00,16.64,16.64,16.56,16.57,88758.0,15.0162,15.0162,14.944,14.9531,88758.0
2020-09-28 15:25:00,16.58,16.63,16.57,16.63,89189.0,14.9621,15.0072,14.9531,15.0072,89189.0
2020-09-28 15:30:00,16.63,16.63,16.53,16.55,148929.0,15.0072,15.0072,14.917,14.935,148929.0
2020-09-28 15:35:00,16.55,16.59,16.54,16.55,152843.0,14.935,14.9711,14.926,14.935,152843.0
2020-09-28 15:40:00,16.55,16.57,16.53,16.54,128888.0,14.935,14.9531,14.917,14.926,128888.0
2020-09-28 15:45:00,16.54,16.55,16.47,16.48,227688.0,14.926,14.935,14.8628,14.8719,227688.0
2020-09-28 15:50:00,16.48,16.52,16.44,16.46,297669.0,14.8719,14.908,14.8358,14.8538,297669.0
2020-09-28 15:55:00,16.46,16.47,16.39,16.44,705265.0,14.8538,14.8628,14.7906,14.8358,705265.0
2020-09-29 09:30:00,16.35,16.4,16.16,16.21,324438.0,14.7545,14.7997,14.5831,14.6282,324438.0
2020-09-29 09:35:00,16.2,16.29,16.17,16.18,135955.0,14.6192,14.7004,14.5921,14.6011,135955.0
2020-09-29 09:40:00,16.18,16.19,16.04,16.05,308709.0,14.6011,14.6102,14.4748,14.4838,308709.0
2020-09-29 09:45:00,16.04,16.1,16.0,16.0,294684.0,14.4748,14.5289,14.4387,14.4387,294684.0
2020-09-29 09:50:00,16.0,16.03,15.91,16.01,347883.0,14.4387,14.4658,14.3575,14.4477,347883.0
2020-09-29 09:55:00,16.0,16.04,15.94,15.99,134120.0,14.4387,14.4748,14.3846,14.4297,134120.0
2020-09-29 10:00:00,15.99,16.03,15.96,16.03,110698.0,14.4297,14.4658,14.4026,14.4658,110698.0
2020-09-29 10:05:00,16.03,16.07,15.95,16.0,93482.0,14.4658,14.5019,14.3936,14.4387,93482.0
2020-09-29 10:10:00,16.01,16.05,15.98,16.04,118380.0,14.4477,14.4838,14.4206,14.4748,118380.0
2020-09-29 10:15:00,16.03,16.06,15.98,16.0,115042.0,14.4658,14.4928,14.4206,14.4387,115042.0
2020-09-29 10:20:00,16.0,16.05,15.99,16.04,148361.0,14.4387,14.4838,14.4297,14.4748,148361.0
2020-09-29 10:25:00,16.05,16.06,15.99,15.99,113944.0,14.4838,14.4928,14.4297,14.4297,113944.0
2020-09-29 10:30:00,15.99,16.0,15.9,15.92,116362.0,14.4297,14.4387,14.3485,14.3665,116362.0
2020-09-29 10:35:00,15.91,15.91,15.85,15.86,165412.0,14.3575,14.3575,14.3033,14.3124,165412.0
2020-09-29 10:40:00,15.85,15.92,15.85,15.91,118856.0,14.3033,14.3665,14.3033,14.3575,118856.0
2020-09-29 10:45:00,15.92,15.93,15.86,15.9,88545.0,14.3665,14.3755,14.3124,14.3485,88545.0
2020-09-29 10:50:00,15.9,15.95,15.85,15.89,116302.0,14.3485,14.3936,14.3033,14.3394,116302.0
2020-09-29 10:55:00,15.88,15.89,15.81,15.83,70406.0,14.3304,14.3394,14.2672,14.2853,70406.0
2020-09-29 11:00:00,15.83,15.84,15.75,15.76,180708.0,14.2853,14.2943,14.2131,14.2221,180708.0
2020-09-29 11:05:00,15.76,15.77,15.71,15.74,225245.0,14.2221,14.2311,14.177,14.2041,225245.0
2020-09-29 11:10:00,15.74,15.76,15.69,15.72,108571.0,14.2041,14.2221,14.1589,14.186,108571.0
2020-09-29 11:15:00,15.72,15.79,15.71,15.76,114098.0,14.186,14.2492,14.177,14.2221,114098.0
2020-09-29 11:20:00,15.76,15.81,15.73,15.75,79903.0,14.2221,14.2672,14.195,14.2131,79903.0
2020-09-29 11:25:00,15.75,15.78,15.72,15.77,120741.0,14.2131,14.2402,14.186,14.2311,120741.0
2020-09-29 11:30:00,15.76,15.78,15.72,15.76,154233.0,14.2221,14.2402,14.186,14.2221,154233.0
2020-09-29 11:35:00,15.76,15.76,15.71,15.72,120636.0,14.2221,14.2221,14.177,14.186,120636.0
2020-09-29 11:40:00,15.71,15.72,15.65,15.66,214082.0,14.177,14.186,14.1228,14.1319,214082.0
2020-09-29 11:45:00,15.66,15.7,15.64,15.69,133736.0,14.1319,14.168,14.1138,14.1589,133736.0
2020-09-29 11:50:00,15.68,15.69,15.65,15.67,117799.0,14.1499,14.1589,14.1228,14.1409,117799.0
2020-09-29 11:55:00,15.67,15.7,15.64,15.64,152415.0,14.1409,14.168,14.1138,14.1138,152415.0
2020-09-29 12:00:00,15.64,15.68,15.6,15.61,145316.0,14.1138,14.1499,14.0777,14.0868,145316.0
2020-09-29 12:05:00,15.61,15.71,15.61,15.69,88311.0,14.0868,14.177,14.0868,14.1589,88311.0
2020-09-29 12:10:00,15.68,15.68,15.63,15.64,131792.0,14.1499,14.1499,14.1048,14.1138,131792.0
2020-09-29 12:15:00,15.63,15.66,15.6,15.66,123362.0,14.1048,14.1319,14.0777,14.1319,123362.0
2020-09-29 12:20:00,15.66,15.67,15.61,15.62,92123.0,14.1319,14.1409,14.0868,14.0958,92123.0
2020-09-29 12:25:00,15.62,15.64,15.6,15.62,102065.0,14.0958,14.1138,14.0777,14.0958,102065.0
2020-09-29 12:30:00,15.62,15.69,15.58,15.65,737651.0,14.0958,14.1589,14.0597,14.1228,737651.0
2020-09-29 12:35:00,15.65,15.66,15.58,15.59,526016.0,14.1228,14.1319,14.0597,14.0687,526016.0
2020-09-29 12:40:00,15.58,15.59,15.49,15.49,475069.0,14.0597,14.0687,13.9785,13.9785,475069.0
2020-09-29 12:45:00,15.49,15.61,15.47,15.61,225883.0,13.9785,14.0868,13.9604,14.0868,225883.0
2020-09-29 12:50:00,15.61,15.63,15.58,15.63,270972.0,14.0868,14.1048,14.0597,14.1048,270972.0
2020-09-29 12:55:00,15.63,15.65,15.59,15.64,115421.0,14.1048,14.1228,14.0687,14.1138,115421.0
2020-09-29 13:00:00,15.64,15.65,15.59,15.63,241726.0,14.1138,14.1228,14.0687,14.1048,241726.0
2020-09-29 13:05:00,15.63,15.64,15.57,15.62,143886.0,14.1048,14.1138,14.0507,14.0958,143886.0
2020-09-29 13:10:00,15.63,15.64,15.59,15.62,94259.0,14.1048,14.1138,14.0687,14.0958,94259.0
2020-09-29 13:15:00,15.62,15.65,15.6,15.62,140711.0,14.0958,14.1228,14.0777,14.0958,140711.0
2020-09-29 13:20:00,15.63,15.66,15.61,15.64,125748.0,14.1048,14.1319,14.0868,14.1138,125748.0
2020-09-29 13:25:00,15.64,15.65,15.59,15.64,166018.0,14.1138,14.1228,14.0687,14.1138,166018.0
2020-09-29 13:30:00,15.64,15.65,15.56,15.57,217909.0,14.1138,14.1228,14.0416,14.0507,217909.0
2020-09-29 13:35:00,15.58,15.62,15.56,15.58,118465.0,14.0597,14.0958,14.0416,14.0597,118465.0
2020-09-29 13:40:00,15.58,15.61,15.55,15.56,86574.0,14.0597,14.0868,14.0326,14.0416,86574.0
2020-09-29 13:45:00,15.56,15.58,15.54,15.56,82802.0,14.0416,14.0597,14.0236,14.0416,82802.0
2020-09-29 13:50:00,15.56,15.62,15.55,15.62,107470.0,14.0416,14.0958,14.0326,14.0958,107470.0
2020-09-29 13:55:00,15.62,15.62,15.57,15.59,81935.0,14.0958,14.0958,14.0507,14.0687,81935.0
2020-09-29 14:00:00,15.59,15.61,15.57,15.58,184266.0,14.0687,14.0868,14.0507,14.0597,184266.0
2020-09-29 14:05:00,15.58,15.6,15.57,15.6,186892.0,14.0597,14.0777,14.0507,14.0777,186892.0
2020-09-29 14:10:00,15.6,15.63,15.59,15.61,175869.0,14.0777,14.1048,14.0687,14.0868,175869.0
2020-09-29 14:15:00,15.61,15.67,15.6,15.65,152643.0,14.0868,14.1409,14.0777,14.1228,152643.0
2020-09-29 14:20:00,15.64,15.66,15.62,15.62,131695.0,14.1138,14.1319,14.0958,14.0958,131695.0
2020-09-29 14:25:00,15.63,15.65,15.6,15.61,202259.0,14.1048,14.1228,14.0777,14.0868,202259.0
2020-09-29 14:30:00,15.61,15.67,15.6,15.66,155230.0,14.0868,14.1409,14.0777,14.1319,155230.0
2020-09-29 14:35:00,15.66,15.67,15.61,15.64,137921.0,14.1319,14.1409,14.0868,14.1138,137921.0
2020-09-29 14:40:00,15.65,15.66,15.63,15.64,96164.0,14.1228,14.1319,14.1048,14.1138,96164.0
2020-09-29 14:45:00,15.63,15.65,15.61,15.65,115093.0,14.1048,14.1228,14.0868,14.1228,115093.0
2020-09-29 14:50:00,15.65,15.65,15.6,15.61,125596.0,14.1228,14.1228,14.0777,14.0868,125596.0
2020-09-29 14:55:00,15.61,15.63,15.6,15.61,116790.0,14.0868,14.1048,14.0777,14.0868,116790.0
2020-09-29 15:00:00,15.62,15.63,15.59,15.6,93814.0,14.0958,14.1048,14.0687,14.0777,93814.0
2020-09-29 15:05:00,15.6,15.62,15.59,15.61,125571.0,14.0777,14.0958,14.0687,14.0868,125571.0
2020-09-29 15:10:00,15.61,15.66,15.6,15.65,98344.0,14.0868,14.1319,14.0777,14.1228,98344.0
2020-09-29 15:15:00,15.64,15.7,15.62,15.69,184522.0,14.1138,14.168,14.0958,14.1589,184522.0
2020-09-29 15:20:00,15.7,15.7,15.66,15.69,202678.0,14.168,14.168,14.1319,14.1589,202678.0
2020-09-29 15:25:00,15.69,15.7,15.66,15.68,220690.0,14.1589,14.168,14.1319,14.1499,220690.0
2020-09-29 15:30:00,15.69,15.7,15.67,15.68,274105.0,14.1589,14.168,14.1409,14.1499,274105.0
2020-09-29 15:35:00,15.69,15.7,15.65,15.65,237798.0,14.1589,14.168,14.1228,14.1228,237798.0
2020-09-29 15:40:00,15.65,15.66,15.62,15.64,161057.0,14.1228,14.1319,14.0958,14.1138,161057.0
2020-09-29 15:45:00,15.64,15.68,15.62,15.65,296506.0,14.1138,14.1499,14.0958,14.1228,296506.0
2020-09-29 15:50:00,15.66,15.67,15.64,15.65,322178.0,14.1319,14.1409,14.1138,14.1228,322178.0
2020-09-29 15:55:00,15.65,15.65,15.59,15.6,713981.0,14.1228,14.1228,14.0687,14.0777,713981.0
2020-09-30 09:30:00,15.81,15.9,15.77,15.88,430914.0,14.2672,14.3485,14.2311,14.3304,430914.0
2020-09-30 09:35:00,15.87,15.88,15.75,15.82,241843.0,14.3214,14.3304,14.2131,14.2763,241843.0
2020-09-30 09:40:00,15.82,15.88,15.74,15.86,188742.0,14.2763,14.3304,14.2041,14.3124,188742.0
2020-09-30 09:45:00,15.87,16.0,15.86,15.9,198712.0,14.3214,14.4387,14.3124,14.3485,198712.0
2020-09-30 09:50:00,15.9,15.92,15.78,15.82,213806.0,14.3485,14.3665,14.2402,14.2763,213806.0
2020-09-30 09:55:00,15.82,15.87,15.81,15.83,164653.0,14.2763,14.3214,14.2672,14.2853,164653.0
2020-09-30 10:00:00,15.83,15.91,15.78,15.89,339392.0,14.2853,14.3575,14.2402,14.3394,339392.0
2020-09-30 10:05:00,15.89,15.94,15.87,15.92,256489.0,14.3394,14.3846,14.3214,14.3665,256489.0
2020-09-30 10:10:00,15.93,15.95,15.85,15.87,102247.0,14.3755,14.3936,14.3033,14.3214,102247.0
2020-09-30 10:15:00,15.87,15.9,15.81,15.83,96055.0,14.3214,14.3485,14.2672,14.2853,96055.0
2020-09-30 10:20:00,15.83,15.88,15.79,15.8,104838.0,14.2853,14.3304,14.2492,14.2582,104838.0
2020-09-30 10:25:00,15.79,15.8,15.72,15.79,126399.0,14.2492,14.2582,14.186,14.2492,126399.0
2020-09-30 10:30:00,15.8,15.87,15.79,15.84,112111.0,14.2582,14.3214,14.2492,14.2943,112111.0
2020-09-30 10:35:00,15.83,15.96,15.83,15.95,162196.0,14.2853,14.4026,14.2853,14.3936,162196.0
2020-09-30 10:40:00,15.95,16.0,15.92,15.99,122672.0,14.3936,14.4387,14.3665,14.4297,122672.0
2020-09-30 10:45:00,15.98,16.02,15.96,15.97,133493.0,14.4206,14.4567,14.4026,14.4116,133493.0
2020-09-30 10:50:00,15.97,16.01,15.95,16.0,102731.0,14.4116,14.4477,14.3936,14.4387,102731.0
2020-09-30 10:55:00,15.99,16.0,15.94,15.95,111563.0,14.4297,14.4387,14.3846,14.3936,111563.0
2020-09-30 11:00:00,15.94,15.96,15.89,15.91,107960.0,14.3846,14.4026,14.3394,14.3575,107960.0
2020-09-30 11:05:00,15.92,15.92,15.85,15.86,59557.0,14.3665,14.3665,14.3033,14.3124,59557.0
2020-09-30 11:10:00,15.87,15.88,15.82,15.84,86701.0,14.3214,14.3304,14.2763,14.2943,86701.0
2020-09-30 11:15:00,15.85,15.9,15.84,15.89,56496.0,14.3033,14.3485,14.2943,14.3394,56496.0
2020-09-30 11:20:00,15.89,15.94,15.88,15.94,74069.0,14.3394,14.3846,14.3304,14.3846,74069.0
2020-09-30 11:25:00,15.94,15.98,15.82,15.83,157130.0,14.3846,14.4206,14.2763,14.2853,157130.0
2020-09-30 11:30:00,15.84,15.85,15.81,15.83,41389.0,14.2943,14.3033,14.2672,14.2853,41389.0
2020-09-30 11:35:00,15.83,15.84,15.77,15.77,54577.0,14.2853,14.2943,14.2311,14.2311,54577.0
2020-09-30 11:40:00,15.78,15.79,15.75,15.77,74842.0,14.2402,14.2492,14.2131,14.2311,74842.0
2020-09-30 11:45:00,15.78,15.81,15.75,15.78,95571.0,14.2402,14.2672,14.2131,14.2402,95571.0
2020-09-30 11:50:00,15.78,15.81,15.76,15.78,39075.0,14.2402,14.2672,14.2221,14.2402,39075.0
2020-09-30 11:55:00,15.78,15.85,15.77,15.82,50244.0,14.2402,14.3033,14.2311,14.2763,50244.0
2020-09-30 12:00:00,15.83,15.85,15.8,15.81,72516.0,14.2853,14.3033,14.2582,14.2672,72516.0
2020-09-30 12:05:00,15.81,15.83,15.8,15.82,68617.0,14.2672,14.2853,14.2582,14.2763,68617.0
2020-09-30 12:10:00,15.82,15.84,15.78,15.84,78761.0,14.2763,14.2943,14.2402,14.2943,78761.0
2020-09-30 12:15:00,15.83,15.85,15.82,15.83,102936.0,14.2853,14.3033,14.2763,14.2853,102936.0
2020-09-30 12:20:00,15.83,15.89,15.82,15.89,41959.0,14.2853,14.3394,14.2763,14.3394,41959.0
2020-09-30 12:25:00,15.89,15.93,15.88,15.91,85772.0,14.3394,14.3755,14.3304,14.3575,85772.0
2020-09-30 12:30:00,15.91,15.94,15.88,15.89,90283.0,14.3575,14.3846,14.3304,14.3394,90283.0
2020-09-30 12:35:00,15.88,15.9,15.86,15.9,86778.0,14.3304,14.3485,14.3124,14.3485,86778.0
2020-09-30 12:40:00,15.91,15.92,15.88,15.92,55942.0,14.3575,14.3665,14.3304,14.3665,55942.0
2020-09-30 12:45:00,15.92,15.94,15.9,15.93,77603.0,14.3665,14.3846,14.3485,14.3755,77603.0
2020-09-30 12:50:00,15.93,15.95,15.91,15.92,81502.0,14.3755,14.3936,14.3575,14.3665,81502.0
2020-09-30 12:55:00,15.92,15.96,15.91,15.95,160775.0,14.3665,14.4026,14.3575,14.3936,160775.0
2020-09-30 13:00:00,15.94,15.95,15.9,15.91,95047.0,14.3846,14.3936,14.3485,14.3575,95047.0
2020-09-30 13:05:00,15.91,15.93,15.87,15.89,49155.0,14.3575,14.3755,14.3214,14.3394,49155.0
2020-09-30 13:10:00,15.89,15.9,15.86,15.89,50491.0,14.3394,14.3485,14.3124,14.3394,50491.0
2020-09-30 13:15:00,15.89,15.89,15.82,15.83,105410.0,14.3394,14.3394,14.2763,14.2853,105410.0
2020-09-30 13:20:00,15.83,15.87,15.83,15.87,125445.0,14.2853,14.3214,14.2853,14.3214,125445.0
2020-09-30 13:25:00,15.87,15.87,15.81,15.81,81877.0,14.3214,14.3214,14.2672,14.2672,81877.0
2020-09-30 13:30:00,15.81,15.83,15.78,15.79,112506.0,14.2672,14.2853,14.2402,14.2492,112506.0
2020-09-30 13:35:00,15.79,15.81,15.77,15.79,101682.0,14.2492,14.2672,14.2311,14.2492,101682.0
2020-09-30 13:40:00,15.8,15.81,15.79,15.79,52570.0,14.2582,14.2672,14.2492,14.2492,52570.0
2020-09-30 13:45:00,15.79,15.8,15.71,15.72,154650.0,14.2492,14.2582,14.177,14.186,154650.0
2020-09-30 13:50:00,15.72,15.74,15.7,15.71,64453.0,14.186,14.2041,14.168,14.177,64453.0
2020-09-30 13:55:00,15.7,15.74,15.7,15.74,68311.0,14.168,14.2041,14.168,14.2041,68311.0
2020-09-30 14:00:00,15.73,15.75,15.72,15.74,64979.0,14.195,14.2131,14.186,14.2041,64979.0
2020-09-30 14:05:00,15.73,15.79,15.72,15.79,65258.0,14.195,14.2492,14.186,14.2492,65258.0
2020-09-30 14:10:00,15.79,15.81,15.78,15.79,80093.0,14.2492,14.2672,14.2402,14.2492,80093.0
2020-09-30 14:15:00,15.79,15.85,15.78,15.83,84607.0,14.2492,14.3033,14.2402,14.2853,84607.0
2020-09-30 14:20:00,15.82,15.83,15.7,15.73,161097.0,14.2763,14.2853,14.168,14.195,161097.0
2020-09-30 14:25:00,15.73,15.73,15.65,15.69,175767.0,14.195,14.195,14.1228,14.1589,175767.0
2020-09-30 14:30:00,15.68,15.69,15.63,15.65,92103.0,14.1499,14.1589,14.1048,14.1228,92103.0
2020-09-30 14:35:00,15.66,15.68,15.61,15.63,91411.0,14.1319,14.1499,14.0868,14.1048,91411.0
2020-09-30 14:40:00,15.63,15.65,15.57,15.6,144489.0,14.1048,14.1228,14.0507,14.0777,144489.0
2020-09-30 14:45:00,15.6,15.61,15.53,15.56,102520.0,14.0777,14.0868,14.0146,14.0416,102520.0
2020-09-30 14:50:00,15.57,15.65,15.56,15.6,109783.0,14.0507,14.1228,14.0416,14.0777,109783.0
2020-09-30 14:55:00,15.6,15.64,15.58,15.6,336013.0,14.0777,14.1138,14.0597,14.0777,336013.0
2020-09-30 15:00:00,15.61,15.62,15.55,15.56,165836.0,14.0868,14.0958,14.0326,14.0416,165836.0
2020-09-30 15:05:00,15.56,15.58,15.54,15.54,299763.0,14.0416,14.0597,14.0236,14.0236,299763.0
2020-09-30 15:10:00,15.54,15.56,15.47,15.51,310266.0,14.0236,14.0416,13.9604,13.9965,310266.0
2020-09-30 15:15:00,15.51,15.55,15.49,15.5,217310.0,13.9965,14.0326,13.9785,13.9875,217310.0
2020-09-30 15:20:00,15.51,15.52,15.44,15.47,478259.0,13.9965,14.0055,13.9333,13.9604,478259.0
2020-09-30 15:25:00,15.47,15.5,15.42,15.49,381135.0,13.9604,13.9875,13.9153,13.9785,381135.0
2020-09-30 15:30:00,15.49,15.49,15.43,15.45,330171.0,13.9785,13.9785,13.9243,13.9424,330171.0
2020-09-30 15:35:00,15.45,15.46,15.43,15.45,203356.0,13.9424,13.9514,13.9243,13.9424,203356.0
2020-09-30 15:40:00,15.45,15.47,15.43,15.47,307566.0,13.9424,13.9604,13.9243,13.9604,307566.0
2020-09-30 15:45:00,15.47,15.54,15.46,15.54,330935.0,13.9604,14.0236,13.9514,14.0236,330935.0
2020-09-30 15:50:00,15.54,15.57,15.53,15.53,439717.0,14.0236,14.0507,14.0146,14.0146,439717.0
2020-09-30 15:55:00,15.54,15.59,15.53,15.56,1021331.0,14.0236,14.0687,14.0146,14.0416,1021331.0
2020-10-01 09:30:00,15.36,15.45,15.21,15.44,493484.0,13.8611,13.9424,13.7258,13.9333,493484.0
2020-10-01 09:35:00,15.44,15.53,15.39,15.42,173290.0,13.9333,14.0146,13.8882,13.9153,173290.0
2020-10-01 09:40:00,15.43,15.49,15.39,15.4,153284.0,13.9243,13.9785,13.8882,13.8972,153284.0
2020-10-01 09:45:00,15.4,15.43,15.31,15.41,126227.0,13.8972,13.9243,13.816,13.9063,126227.0
2020-10-01 09:50:00,15.41,15.41,15.31,15.36,111980.0,13.9063,13.9063,13.816,13.8611,111980.0
2020-10-01 09:55:00,15.36,15.43,15.34,15.38,209292.0,13.8611,13.9243,13.8431,13.8792,209292.0
2020-10-01 10:00:00,15.37,15.39,15.26,15.26,193572.0,13.8702,13.8882,13.7709,13.7709,193572.0
2020-10-01 10:05:00,15.26,15.27,15.18,15.25,164975.0,13.7709,13.7799,13.6987,13.7619,164975.0
2020-10-01 10:10:00,15.25,15.29,15.19,15.24,94490.0,13.7619,13.798,13.7077,13.7529,94490.0
2020-10-01 10:15:00,15.24,15.31,15.19,15.27,111302.0,13.7529,13.816,13.7077,13.7799,111302.0
2020-10-01 10:20:00,15.27,15.28,15.16,15.17,85209.0,13.7799,13.789,13.6807,13.6897,85209.0
2020-10-01 10:25:00,15.17,15.2,15.14,15.2,175695.0,13.6897,13.7168,13.6626,13.7168,175695.0
2020-10-01 10:30:00,15.19,15.22,15.12,15.21,161332.0,13.7077,13.7348,13.6446,13.7258,161332.0
2020-10-01 10:35:00,15.21,15.22,15.11,15.14,192154.0,13.7258,13.7348,13.6355,13.6626,192154.0
2020-10-01 10:40:00,15.14,15.21,15.13,15.14,122620.0,13.6626,13.7258,13.6536,13.6626,122620.0
2020-10-01 10:45:00,15.14,15.2,15.12,15.19,118934.0,13.6626,13.7168,13.6446,13.7077,118934.0
2020-10-01 10:50:00,15.2,15.22,15.14,15.16,157204.0,13.7168,13.7348,13.6626,13.6807,157204.0
2020-10-01 10:55:00,15.17,15.19,15.14,15.19,116375.0,13.6897,13.7077,13.6626,13.7077,116375.0
2020-10-01 11:00:00,15.2,15.27,15.17,15.23,103060.0,13.7168,13.7799,13.6897,13.7438,103060.0
2020-10-01 11:05:00,15.22,15.24,15.18,15.21,91788.0,13.7348,13.7529,13.6987,13.7258,91788.0
2020-10-01 11:10:00,15.22,15.22,15.17,15.18,133492.0,13.7348,13.7348,13.6897,13.6987,133492.0
2020-10-01 11:15:00,15.18,15.19,15.12,15.13,153199.0,13.6987,13.7077,13.6446,13.6536,153199.0
2020-10-01 11:20:00,15.13,15.18,15.11,15.17,172255.0,13.6536,13.6987,13.6355,13.6897,172255.0
2020-10-01 11:25:00,15.18,15.22,15.16,15.19,148977.0,13.6987,13.7348,13.6807,13.7077,148977.0
2020-10-01 11:30:00,15.19,15.22,15.16,15.22,89101.0,13.7077,13.7348,13.6807,13.7348,89101.0
2020-10-01 11:35:00,15.21,15.22,15.16,15.18,75115.0,13.7258,13.7348,13.6807,13.6987,75115.0
2020-10-01 11:40:00,15.18,15.19,15.14,15.19,117693.0,13.6987,13.7077,13.6626,13.7077,117693.0
2020-10-01 11:45:00,15.18,15.21,15.15,15.15,164828.0,13.6987,13.7258,13.6716,13.6716,164828.0
2020-10-01 11:50:00,15.16,15.17,15.12,15.16,113768.0,13.6807,13.6897,13.6446,13.6807,113768.0
2020-10-01 11:55:00,15.15,15.18,15.14,15.17,66225.0,13.6716,13.6987,13.6626,13.6897,66225.0
2020-10-01 12:00:00,15.16,15.16,15.11,15.12,97806.0,13.6807,13.6807,13.6355,13.6446,97806.0
2020-10-01 12:05:00,15.12,15.17,15.1,15.15,148066.0,13.6446,13.6897,13.6265,13.6716,148066.0
2020-10-01 12:10:00,15.15,15.16,15.13,15.13,81000.0,13.6716,13.6807,13.6536,13.6536,81000.0
2020-10-01 12:15:00,15.13,15.14,15.1,15.12,130332.0,13.6536,13.6626,13.6265,13.6446,130332.0
2020-10-01 12:20:00,15.12,15.13,15.08,15.1,173953.0,13.6446,13.6536,13.6085,13.6265,173953.0
2020-10-01 12:25:00,15.1,15.14,15.09,15.13,80288.0,13.6265,13.6626,13.6175,13.6536,80288.0
2020-10-01 12:30:00,15.13,15.14,15.11,15.14,83629.0,13.6536,13.6626,13.6355,13.6626,83629.0
2020-10-01 12:35:00,15.14,15.16,15.12,15.13,97738.0,13.6626,13.6807,13.6446,13.6536,97738.0
2020-10-01 12:40:00,15.12,15.18,15.12,15.17,71339.0,13.6446,13.6987,13.6446,13.6897,71339.0
2020-10-01 12:45:00,15.18,15.18,15.14,15.16,61665.0,13.6987,13.6987,13.6626,13.6807,61665.0
2020-10-01 12:50:00,15.16,15.17,15.13,15.15,56491.0,13.6807,13.6897,13.6536,13.6716,56491.0
2020-10-01 12:55:00,15.16,15.2,15.14,15.17,79379.0,13.6807,13.7168,13.6626,13.6897,79379.0
2020-10-01 13:00:00,15.18,15.2,15.17,15.18,47415.0,13.6987,13.7168,13.6897,13.6987,47415.0
2020-10-01 13:05:00,15.18,15.25,15.18,15.23,56531.0,13.6987,13.7619,13.6987,13.7438,56531.0
2020-10-01 13:10:00,15.23,15.23,15.2,15.21,49171.0,13.7438,13.7438,13.7168,13.7258,49171.0
2020-10-01 13:15:00,15.22,15.27,15.21,15.26,58953.0,13.7348,13.7799,13.7258,13.7709,58953.0
2020-10-01 13:20:00,15.27,15.29,15.23,15.24,42677.0,13.7799,13.798,13.7438,13.7529,42677.0
2020-10-01 13:25:00,15.24,15.25,15.21,15.23,58896.0,13.7529,13.7619,13.7258,13.7438,58896.0
2020-10-01 13:30:00,15.23,15.24,15.2,15.21,40925.0,13.7438,13.7529,13.7168,13.7258,40925.0
2020-10-01 13:35:00,15.21,15.26,15.2,15.24,63347.0,13.7258,13.7709,13.7168,13.7529,63347.0
2020-10-01 13:40:00,15.24,15.24,15.2,15.21,50533.0,13.7529,13.7529,13.7168,13.7258,50533.0
2020-10-01 13:45:00,15.21,15.22,15.12,15.12,150277.0,13.7258,13.7348,13.6446,13.6446,150277.0
2020-10-01 13:50:00,15.11,15.14,15.07,15.09,410954.0,13.6355,13.6626,13.5994,13.6175,410954.0
2020-10-01 13:55:00,15.09,15.09,14.98,14.98,586137.0,13.6175,13.6175,13.5182,13.5182,586137.0
2020-10-01 14:00:00,14.99,15.0,14.89,14.93,392933.0,13.5273,13.5363,13.437,13.4731,392933.0
2020-10-01 14:05:00,14.94,14.95,14.9,14.91,152366.0,13.4821,13.4912,13.446,13.4551,152366.0
2020-10-01 14:10:00,14.91,14.93,14.89,14.93,193378.0,13.4551,13.4731,13.437,13.4731,193378.0
2020-10-01 14:15:00,14.92,14.97,14.91,14.96,165806.0,13.4641,13.5092,13.4551,13.5002,165806.0
2020-10-01 14:20:00,14.96,14.97,14.93,14.96,168511.0,13.5002,13.5092,13.4731,13.5002,168511.0
2020-10-01 14:25:00,14.96,15.06,14.95,15.04,151299.0,13.5002,13.5904,13.4912,13.5724,151299.0
2020-10-01 14:30:00,15.04,15.06,15.03,15.05,160032.0,13.5724,13.5904,13.5633,13.5814,160032.0
2020-10-01 14:35:00,15.05,15.08,15.02,15.04,93835.0,13.5814,13.6085,13.5543,13.5724,93835.0
2020-10-01 14:40:00,15.04,15.07,15.01,15.07,84661.0,13.5724,13.5994,13.5453,13.5994,84661.0
2020-10-01 14:45:00,15.06,15.07,15.02,15.03,154120.0,13.5904,13.5994,13.5543,13.5633,154120.0
2020-10-01 14:50:00,15.03,15.06,15.02,15.02,105273.0,13.5633,13.5904,13.5543,13.5543,105273.0
2020-10-01 14:55:00,15.02,15.03,14.97,14.98,170696.0,13.5543,13.5633,13.5092,13.5182,170696.0
2020-10-01 15:00:00,14.98,14.98,14.94,14.95,369801.0,13.5182,13.5182,13.4821,13.4912,369801.0
2020-10-01 15:05:00,14.94,15.0,14.93,15.0,180171.0,13.4821,13.5363,13.4731,13.5363,180171.0
2020-10-01 15:10:00,15.0,15.01,14.99,15.01,199960.0,13.5363,13.5453,13.5273,13.5453,199960.0
2020-10-01 15:15:00,15.01,15.02,14.99,15.0,140599.0,13.5453,13.5543,13.5273,13.5363,140599.0
2020-10-01 15:20:00,15.0,15.01,14.94,14.96,151186.0,13.5363,13.5453,13.4821,13.5002,151186.0
2020-10-01 15:25:00,14.95,14.96,14.93,14.94,93708.0,13.4912,13.5002,13.4731,13.4821,93708.0
2020-10-01 15:30:00,14.94,15.02,14.93,15.01,215448.0,13.4821,13.5543,13.4731,13.5453,215448.0
2020-10-01 15:35:00,15.01,15.03,14.99,15.0,168346.0,13.5453,13.5633,13.5273,13.5363,168346.0
2020-10-01 15:40:00,15.0,15.01,14.96,14.96,117222.0,13.5363,13.5453,13.5002,13.5002,117222.0
2020-10-01 15:45:00,14.96,14.97,14.88,14.92,592176.0,13.5002,13.5092,13.428,13.4641,592176.0
2020-10-01 15:50:00,14.92,14.98,14.91,14.96,281286.0,13.4641,13.5182,13.4551,13.5002,281286.0
2020-10-01 15:55:00,14.97,15.05,14.96,15.02,748296.0,13.5092,13.5814,13.5002,13.5543,748296.0
2020-10-02 09:30:00,14.57,14.78,14.52,14.75,657182.0,13.1482,13.3377,13.1031,13.3107,657182.0
2020-10-02 09:35:00,14.76,15.06,14.74,15.04,340497.0,13.3197,13.5904,13.3016,13.5724,340497.0
2020-10-02 09:40:00,15.03,15.08,14.97,15.01,294852.0,13.5633,13.6085,13.5092,13.5453,294852.0
2020-10-02 09:45:00,15.0,15.05,14.91,15.01,284977.0,13.5363,13.5814,13.4551,13.5453,284977.0
2020-10-02 09:50:00,15.01,15.02,14.89,14.94,205981.0,13.5453,13.5543,13.437,13.4821,205981.0
2020-10-02 09:55:00,14.94,15.03,14.92,14.98,159375.0,13.4821,13.5633,13.4641,13.5182,159375.0
2020-10-02 10:00:00,14.98,15.1,14.97,15.08,111985.0,13.5182,13.6265,13.5092,13.6085,111985.0
2020-10-02 10:05:00,15.08,15.2,15.08,15.16,141529.0,13.6085,13.7168,13.6085,13.6807,141529.0
2020-10-02 10:10:00,15.15,15.17,15.08,15.1,119742.0,13.6716,13.6897,13.6085,13.6265,119742.0
2020-10-02 10:15:00,15.09,15.14,15.08,15.1,179580.0,13.6175,13.6626,13.6085,13.6265,179580.0
2020-10-02 10:20:00,15.1,15.13,15.06,15.09,181270.0,13.6265,13.6536,13.5904,13.6175,181270.0
2020-10-02 10:25:00,15.09,15.16,15.08,15.13,76193.0,13.6175,13.6807,13.6085,13.6536,76193.0
2020-10-02 10:30:00,15.13,15.16,15.1,15.15,106258.0,13.6536,13.6807,13.6265,13.6716,106258.0
2020-10-02 10:35:00,15.14,15.14,15.03,15.06,73599.0,13.6626,13.6626,13.5633,13.5904,73599.0
2020-10-02 10:40:00,15.05,15.06,14.98,15.0,82625.0,13.5814,13.5904,13.5182,13.5363,82625.0
2020-10-02 10:45:00,14.99,15.06,14.98,15.02,64415.0,13.5273,13.5904,13.5182,13.5543,64415.0
2020-10-02 10:50:00,15.02,15.04,14.97,15.03,75428.0,13.5543,13.5724,13.5092,13.5633,75428.0
2020-10-02 10:55:00,15.02,15.08,15.02,15.03,79212.0,13.5543,13.6085,13.5543,13.5633,79212.0
2020-10-02 11:00:00,15.02,15.07,14.99,15.05,85885.0,13.5543,13.5994,13.5273,13.5814,85885.0
2020-10-02 11:05:00,15.05,15.13,15.04,15.09,80011.0,13.5814,13.6536,13.5724,13.6175,80011.0
2020-10-02 11:10:00,15.09,15.14,15.06,15.11,52865.0,13.6175,13.6626,13.5904,13.6355,52865.0
2020-10-02 11:15:00,15.11,15.17,15.09,15.15,93960.0,13.6355,13.6897,13.6175,13.6716,93960.0
2020-10-02 11:20:00,15.15,15.22,15.14,15.22,62082.0,13.6716,13.7348,13.6626,13.7348,62082.0
2020-10-02 11:25:00,15.22,15.32,15.21,15.29,160080.0,13.7348,13.8251,13.7258,13.798,160080.0
2020-10-02 11:30:00,15.29,15.4,15.29,15.39,232193.0,13.798,13.8972,13.798,13.8882,232193.0
2020-10-02 11:35:00,15.39,15.49,15.38,15.48,324118.0,13.8882,13.9785,13.8792,13.9694,324118.0
2020-10-02 11:40:00,15.48,15.5,15.4,15.41,155625.0,13.9694,13.9875,13.8972,13.9063,155625.0
2020-10-02 11:45:00,15.4,15.45,15.39,15.45,52094.0,13.8972,13.9424,13.8882,13.9424,52094.0
2020-10-02 11:50:00,15.45,15.49,15.42,15.42,175680.0,13.9424,13.9785,13.9153,13.9153,175680.0
2020-10-02 11:55:00,15.41,15.42,15.36,15.41,107480.0,13.9063,13.9153,13.8611,13.9063,107480.0
2020-10-02 12:00:00,15.4,15.43,15.37,15.38,63904.0,13.8972,13.9243,13.8702,13.8792,63904.0
2020-10-02 12:05:00,15.37,15.5,15.35,15.5,107469.0,13.8702,13.9875,13.8521,13.9875,107469.0
2020-10-02 12:10:00,15.5,15.63,15.47,15.56,217710.0,13.9875,14.1048,13.9604,14.0416,217710.0
2020-10-02 12:15:00,15.56,15.65,15.55,15.63,247633.0,14.0416,14.1228,14.0326,14.1048,247633.0
2020-10-02 12:20:00,15.64,15.66,15.51,15.55,144904.0,14.1138,14.1319,13.9965,14.0326,144904.0
2020-10-02 12:25:00,15.55,15.57,15.51,15.54,108449.0,14.0326,14.0507,13.9965,14.0236,108449.0
2020-10-02 12:30:00,15.54,15.59,15.54,15.57,79189.0,14.0236,14.0687,14.0236,14.0507,79189.0
2020-10-02 12:35:00,15.57,15.64,15.56,15.61,73248.0,14.0507,14.1138,14.0416,14.0868,73248.0
2020-10-02 12:40:00,15.62,15.67,15.6,15.66,484083.0,14.0958,14.1409,14.0777,14.1319,484083.0
2020-10-02 12:45:00,15.66,15.68,15.59,15.6,104398.0,14.1319,14.1499,14.0687,14.0777,104398.0
2020-10-02 12:50:00,15.6,15.64,15.56,15.59,218638.0,14.0777,14.1138,14.0416,14.0687,218638.0
2020-10-02 12:55:00,15.58,15.69,15.57,15.69,139287.0,14.0597,14.1589,14.0507,14.1589,139287.0
2020-10-02 13:00:00,15.69,15.73,15.66,15.67,153935.0,14.1589,14.195,14.1319,14.1409,153935.0
2020-10-02 13:05:00,15.67,15.68,15.61,15.62,61289.0,14.1409,14.1499,14.0868,14.0958,61289.0
2020-10-02 13:10:00,15.61,15.66,15.6,15.62,210822.0,14.0868,14.1319,14.0777,14.0958,210822.0
2020-10-02 13:15:00,15.62,15.63,15.59,15.62,60037.0,14.0958,14.1048,14.0687,14.0958,60037.0
2020-10-02 13:20:00,15.61,15.63,15.59,15.62,60544.0,14.0868,14.1048,14.0687,14.0958,60544.0
2020-10-02 13:25:00,15.63,15.7,15.6,15.63,68454.0,14.1048,14.168,14.0777,14.1048,68454.0
2020-10-02 13:30:00,15.63,15.72,15.59,15.59,315706.0,14.1048,14.186,14.0687,14.0687,315706.0
2020-10-02 13:35:00,15.6,15.65,15.59,15.61,80786.0,14.0777,14.1228,14.0687,14.0868,80786.0
2020-10-02 13:40:00,15.62,15.62,15.53,15.57,100505.0,14.0958,14.0958,14.0146,14.0507,100505.0
2020-10-02 13:45:00,15.56,15.58,15.51,15.52,90461.0,14.0416,14.0597,13.9965,14.0055,90461.0
2020-10-02 13:50:00,15.52,15.55,15.5,15.54,131753.0,14.0055,14.0326,13.9875,14.0236,131753.0
2020-10-02 13:55:00,15.53,15.57,15.52,15.54,53233.0,14.0146,14.0507,14.0055,14.0236,53233.0
2020-10-02 14:00:00,15.54,15.58,15.53,15.58,114675.0,14.0236,14.0597,14.0146,14.0597,114675.0
2020-10-02 14:05:00,15.58,15.64,15.58,15.61,111166.0,14.0597,14.1138,14.0597,14.0868,111166.0
2020-10-02 14:10:00,15.61,15.64,15.59,15.63,67898.0,14.0868,14.1138,14.0687,14.1048,67898.0
2020-10-02 14:15:00,15.64,15.64,15.6,15.62,47394.0,14.1138,14.1138,14.0777,14.0958,47394.0
2020-10-02 14:20:00,15.62,15.63,15.59,15.62,60440.0,14.0958,14.1048,14.0687,14.0958,60440.0
2020-10-02 14:25:00,15.61,15.64,15.58,15.58,56476.0,14.0868,14.1138,14.0597,14.0597,56476.0
2020-10-02 14:30:00,15.59,15.63,15.56,15.62,59532.0,14.0687,14.1048,14.0416,14.0958,59532.0
2020-10-02 14:35:00,15.62,15.62,15.58,15.6,58436.0,14.0958,14.0958,14.0597,14.0777,58436.0
2020-10-02 14:40:00,15.6,15.63,15.59,15.61,101717.0,14.0777,14.1048,14.0687,14.0868,101717.0
2020-10-02 14:45:00,15.61,15.63,15.58,15.61,73689.0,14.0868,14.1048,14.0597,14.0868,73689.0
2020-10-02 14:50:00,15.61,15.62,15.56,15.57,37860.0,14.0868,14.0958,14.0416,14.0507,37860.0
2020-10-02 14:55:00,15.57,15.62,15.57,15.6,111870.0,14.0507,14.0958,14.0507,14.0777,111870.0
2020-10-02 15:00:00,15.6,15.62,15.55,15.58,67429.0,14.0777,14.0958,14.0326,14.0597,67429.0
2020-10-02 15:05:00,15.57,15.58,15.54,15.57,65122.0,14.0507,14.0597,14.0236,14.0507,65122.0
2020-10-02 15:10:00,15.57,15.61,15.51,15.54,141676.0,14.0507,14.0868,13.9965,14.0236,141676.0
2020-10-02 15:15:00,15.54,15.57,15.51,15.56,85250.0,14.0236,14.0507,13.9965,14.0416,85250.0
2020-10-02 15:20:00,15.56,15.62,15.54,15.6,113275.0,14.0416,14.0958,14.0236,14.0777,113275.0
2020-10-02 15:25:00,15.6,15.63,15.58,15.62,161760.0,14.0777,14.1048,14.0597,14.0958,161760.0
2020-10-02 15:30:00,15.62,15.66,15.59,15.61,138935.0,14.0958,14.1319,14.0687,14.0868,138935.0
2020-10-02 15:35:00,15.61,15.61,15.56,15.57,107935.0,14.0868,14.0868,14.0416,14.0507,107935.0
2020-10-02 15:40:00,15.58,15.59,15.54,15.58,210358.0,14.0597,14.0687,14.0236,14.0597,210358.0
2020-10-02 15:45:00,15.58,15.58,15.5,15.54,223440.0,14.0597,14.0597,13.9875,14.0236,223440.0
2020-10-02 15:50:00,15.55,15.57,15.51,15.57,301902.0,14.0326,14.0507,13.9965,14.0507,301902.0
2020-10-02 15:55:00,15.57,15.59,15.55,15.58,591973.0,14.0507,14.0687,14.0326,14.0597,591973.0
2020-10-05 09:30:00,15.77,15.99,15.65,15.84,403215.0,14.2311,14.4297,14.1228,14.2943,403215.0
2020-10-05 09:35:00,15.83,15.89,15.76,15.8,218580.0,14.2853,14.3394,14.2221,14.2582,218580.0
2020-10-05 09:40:00,15.81,15.84,15.73,15.82,146018.0,14.2672,14.2943,14.195,14.2763,146018.0
2020-10-05 09:45:00,15.83,15.84,15.72,15.75,122199.0,14.2853,14.2943,14.186,14.2131,122199.0
2020-10-05 09:50:00,15.74,15.84,15.74,15.81,171781.0,14.2041,14.2943,14.2041,14.2672,171781.0
2020-10-05 09:55:00,15.82,15.89,15.8,15.83,191492.0,14.2763,14.3394,14.2582,14.2853,191492.0
2020-10-05 10:00:00,15.84,15.89,15.77,15.8,143085.0,14.2943,14.3394,14.2311,14.2582,143085.0
2020-10-05 10:05:00,15.81,15.85,15.79,15.82,146208.0,14.2672,14.3033,14.2492,14.2763,146208.0
2020-10-05 10:10:00,15.82,15.84,15.72,15.82,220080.0,14.2763,14.2943,14.186,14.2763,220080.0
2020-10-05 10:15:00,15.82,15.9,15.82,15.85,203444.0,14.2763,14.3485,14.2763,14.3033,203444.0
2020-10-05 10:20:00,15.86,15.86,15.75,15.76,164364.0,14.3124,14.3124,14.2131,14.2221,164364.0
2020-10-05 10:25:00,15.76,15.76,15.66,15.67,486480.0,14.2221,14.2221,14.1319,14.1409,486480.0
2020-10-05 10:30:00,15.67,15.73,15.66,15.69,342898.0,14.1409,14.195,14.1319,14.1589,342898.0
2020-10-05 10:35:00,15.69,15.7,15.63,15.68,172837.0,14.1589,14.168,14.1048,14.1499,172837.0
2020-10-05 10:40:00,15.69,15.7,15.67,15.69,154846.0,14.1589,14.168,14.1409,14.1589,154846.0
2020-10-05 10:45:00,15.68,15.72,15.67,15.71,171429.0,14.1499,14.186,14.1409,14.177,171429.0
2020-10-05 10:50:00,15.71,15.72,15.68,15.7,114204.0,14.177,14.186,14.1499,14.168,114204.0
2020-10-05 10:55:00,15.7,15.75,15.68,15.73,111899.0,14.168,14.2131,14.1499,14.195,111899.0
2020-10-05 11:00:00,15.73,15.82,15.72,15.79,311193.0,14.195,14.2763,14.186,14.2492,311193.0
2020-10-05 11:05:00,15.8,15.82,15.76,15.79,132621.0,14.2582,14.2763,14.2221,14.2492,132621.0
2020-10-05 11:10:00,15.78,15.8,15.75,15.79,132898.0,14.2402,14.2582,14.2131,14.2492,132898.0
2020-10-05 11:15:00,15.79,15.85,15.79,15.82,117288.0,14.2492,14.3033,14.2492,14.2763,117288.0
2020-10-05 11:20:00,15.82,15.84,15.78,15.79,132689.0,14.2763,14.2943,14.2402,14.2492,132689.0
2020-10-05 11:25:00,15.8,15.84,15.77,15.78,156547.0,14.2582,14.2943,14.2311,14.2402,156547.0
2020-10-05 11:30:00,15.78,15.8,15.76,15.77,89465.0,14.2402,14.2582,14.2221,14.2311,89465.0
2020-10-05 11:35:00,15.77,15.82,15.77,15.79,82767.0,14.2311,14.2763,14.2311,14.2492,82767.0
2020-10-05 11:40:00,15.79,15.9,15.79,15.86,151094.0,14.2492,14.3485,14.2492,14.3124,151094.0
2020-10-05 11:45:00,15.85,15.88,15.84,15.86,67776.0,14.3033,14.3304,14.2943,14.3124,67776.0
2020-10-05 11:50:00,15.86,15.88,15.82,15.83,56098.0,14.3124,14.3304,14.2763,14.2853,56098.0
2020-10-05 11:55:00,15.83,15.83,15.79,15.8,59562.0,14.2853,14.2853,14.2492,14.2582,59562.0
2020-10-05 12:00:00,15.8,15.83,15.79,15.81,119073.0,14.2582,14.2853,14.2492,14.2672,119073.0
2020-10-05 12:05:00,15.81,15.82,15.76,15.77,100275.0,14.2672,14.2763,14.2221,14.2311,100275.0
2020-10-05 12:10:00,15.78,15.8,15.77,15.79,52427.0,14.2402,14.2582,14.2311,14.2492,52427.0
2020-10-05 12:15:00,15.78,15.82,15.78,15.78,68461.0,14.2402,14.2763,14.2402,14.2402,68461.0
2020-10-05 12:20:00,15.79,15.8,15.76,15.79,45585.0,14.2492,14.2582,14.2221,14.2492,45585.0
2020-10-05 12:25:00,15.79,15.81,15.76,15.8,88141.0,14.2492,14.2672,14.2221,14.2582,88141.0
2020-10-05 12:30:00,15.81,15.81,15.79,15.79,31307.0,14.2672,14.2672,14.2492,14.2492,31307.0
2020-10-05 12:35:00,15.79,15.82,15.78,15.82,73635.0,14.2492,14.2763,14.2402,14.2763,73635.0
2020-10-05 12:40:00,15.82,15.86,15.82,15.85,105698.0,14.2763,14.3124,14.2763,14.3033,105698.0
2020-10-05 12:45:00,15.84,15.86,15.83,15.84,56425.0,14.2943,14.3124,14.2853,14.2943,56425.0
2020-10-05 12:50:00,15.83,15.83,15.77,15.78,117981.0,14.2853,14.2853,14.2311,14.2402,117981.0
2020-10-05 12:55:00,15.77,15.78,15.73,15.74,58349.0,14.2311,14.2402,14.195,14.2041,58349.0
2020-10-05 13:00:00,15.74,15.77,15.73,15.74,52731.0,14.2041,14.2311,14.195,14.2041,52731.0
2020-10-05 13:05:00,15.74,15.74,15.7,15.71,59854.0,14.2041,14.2041,14.168,14.177,59854.0
2020-10-05 13:10:00,15.71,15.78,15.7,15.75,105002.0,14.177,14.2402,14.168,14.2131,105002.0
2020-10-05 13:15:00,15.75,15.8,15.74,15.79,79310.0,14.2131,14.2582,14.2041,14.2492,79310.0
2020-10-05 13:20:00,15.79,15.82,15.76,15.81,47446.0,14.2492,14.2763,14.2221,14.2672,47446.0
2020-10-05 13:25:00,15.81,15.87,15.8,15.87,59831.0,14.2672,14.3214,14.2582,14.3214,59831.0
2020-10-05 13:30:00,15.86,15.88,15.85,15.87,57605.0,14.3124,14.3304,14.3033,14.3214,57605.0
2020-10-05 13:35:00,15.87,15.9,15.86,15.87,32562.0,14.3214,14.3485,14.3124,14.3214,32562.0
2020-10-05 13:40:00,15.86,15.89,15.83,15.84,80880.0,14.3124,14.3394,14.2853,14.2943,80880.0
2020-10-05 13:45:00,15.84,15.85,15.81,15.84,50385.0,14.2943,14.3033,14.2672,14.2943,50385.0
2020-10-05 13:50:00,15.84,15.86,15.81,15.86,99209.0,14.2943,14.3124,14.2672,14.3124,99209.0
2020-10-05 13:55:00,15.86,15.88,15.81,15.82,109485.0,14.3124,14.3304,14.2672,14.2763,109485.0
2020-10-05 14:00:00,15.82,15.83,15.77,15.79,65422.0,14.2763,14.2853,14.2311,14.2492,65422.0
2020-10-05 14:05:00,15.79,15.8,15.76,15.77,61925.0,14.2492,14.2582,14.2221,14.2311,61925.0
2020-10-05 14:10:00,15.77,15.79,15.76,15.78,58670.0,14.2311,14.2492,14.2221,14.2402,58670.0
2020-10-05 14:15:00,15.78,15.81,15.76,15.79,47291.0,14.2402,14.2672,14.2221,14.2492,47291.0
2020-10-05 14:20:00,15.79,15.81,15.76,15.8,125043.0,14.2492,14.2672,14.2221,14.2582,125043.0
2020-10-05 14:25:00,15.79,15.86,15.79,15.85,81870.0,14.2492,14.3124,14.2492,14.3033,81870.0
2020-10-05 14:30:00,15.85,15.87,15.84,15.85,43159.0,14.3033,14.3214,14.2943,14.3033,43159.0
2020-10-05 14:35:00,15.86,15.94,15.85,15.94,108632.0,14.3124,14.3846,14.3033,14.3846,108632.0
2020-10-05 14:40:00,15.93,15.96,15.93,15.95,85804.0,14.3755,14.4026,14.3755,14.3936,85804.0
2020-10-05 14:45:00,15.94,15.95,15.91,15.92,139819.0,14.3846,14.3936,14.3575,14.3665,139819.0
2020-10-05 14:50:00,15.91,15.96,15.9,15.95,216427.0,14.3575,14.4026,14.3485,14.3936,216427.0
2020-10-05 14:55:00,15.95,16.01,15.94,15.99,121230.0,14.3936,14.4477,14.3846,14.4297,121230.0
2020-10-05 15:00:00,16.0,16.01,15.96,16.0,93007.0,14.4387,14.4477,14.4026,14.4387,93007.0
2020-10-05 15:05:00,16.0,16.02,15.98,16.02,93574.0,14.4387,14.4567,14.4206,14.4567,93574.0
2020-10-05 15:10:00,16.02,16.06,16.01,16.02,140294.0,14.4567,14.4928,14.4477,14.4567,140294.0
2020-10-05 15:15:00,16.02,16.05,16.01,16.01,118756.0,14.4567,14.4838,14.4477,14.4477,118756.0
2020-10-05 15:20:00,16.01,16.02,15.98,16.0,125820.0,14.4477,14.4567,14.4206,14.4387,125820.0
2020-10-05 15:25:00,16.01,16.08,16.0,16.08,170710.0,14.4477,14.5109,14.4387,14.5109,170710.0
2020-10-05 15:30:00,16.07,16.1,16.04,16.06,192220.0,14.5019,14.5289,14.4748,14.4928,192220.0
2020-10-05 15:35:00,16.07,16.08,16.03,16.06,173768.0,14.5019,14.5109,14.4658,14.4928,173768.0
2020-10-05 15:40:00,16.06,16.1,16.06,16.09,307946.0,14.4928,14.5289,14.4928,14.5199,307946.0
2020-10-05 15:45:00,16.09,16.13,16.08,16.09,275622.0,14.5199,14.556,14.5109,14.5199,275622.0
2020-10-05 15:50:00,16.09,16.1,16.04,16.05,314262.0,14.5199,14.5289,14.4748,14.4838,314262.0
2020-10-05 15:55:00,16.05,16.08,16.03,16.07,546360.0,14.4838,14.5109,14.4658,14.5019,546360.0
2020-10-06 09:30:00,16.44,16.54,16.39,16.54,649338.0,14.8358,14.926,14.7906,14.926,649338.0
2020-10-06 09:35:00,16.55,16.56,16.48,16.53,360628.0,14.935,14.944,14.8719,14.917,360628.0
2020-10-06 09:40:00,16.54,16.54,16.38,16.44,319057.0,14.926,14.926,14.7816,14.8358,319057.0
2020-10-06 09:45:00,16.44,16.45,16.29,16.37,163255.0,14.8358,14.8448,14.7004,14.7726,163255.0
2020-10-06 09:50:00,16.38,16.38,16.23,16.23,195660.0,14.7816,14.7816,14.6463,14.6463,195660.0
2020-10-06 09:55:00,16.24,16.24,16.14,16.16,188045.0,14.6553,14.6553,14.565,14.5831,188045.0
2020-10-06 10:00:00,16.16,16.23,16.11,16.18,175616.0,14.5831,14.6463,14.538,14.6011,175616.0
2020-10-06 10:05:00,16.18,16.19,16.12,16.14,93780.0,14.6011,14.6102,14.547,14.565,93780.0
2020-10-06 10:10:00,16.14,16.19,16.14,16.19,77128.0,14.565,14.6102,14.565,14.6102,77128.0
2020-10-06 10:15:00,16.17,16.31,16.17,16.3,157597.0,14.5921,14.7184,14.5921,14.7094,157597.0
2020-10-06 10:20:00,16.3,16.4,16.3,16.4,133026.0,14.7094,14.7997,14.7094,14.7997,133026.0
2020-10-06 10:25:00,16.4,16.43,16.35,16.42,185250.0,14.7997,14.8267,14.7545,14.8177,185250.0
2020-10-06 10:30:00,16.42,16.43,16.36,16.39,117402.0,14.8177,14.8267,14.7636,14.7906,117402.0
2020-10-06 10:35:00,16.39,16.41,16.3,16.32,129503.0,14.7906,14.8087,14.7094,14.7275,129503.0
2020-10-06 10:40:00,16.33,16.37,16.18,16.23,133471.0,14.7365,14.7726,14.6011,14.6463,133471.0
2020-10-06 10:45:00,16.22,16.28,16.17,16.22,253348.0,14.6372,14.6914,14.5921,14.6372,253348.0
2020-10-06 10:50:00,16.21,16.29,16.2,16.29,139218.0,14.6282,14.7004,14.6192,14.7004,139218.0
2020-10-06 10:55:00,16.28,16.29,16.2,16.25,105347.0,14.6914,14.7004,14.6192,14.6643,105347.0
2020-10-06 11:00:00,16.25,16.31,16.21,16.29,84668.0,14.6643,14.7184,14.6282,14.7004,84668.0
2020-10-06 11:05:00,16.28,16.33,16.27,16.31,138128.0,14.6914,14.7365,14.6823,14.7184,138128.0
2020-10-06 11:10:00,16.31,16.33,16.23,16.25,106834.0,14.7184,14.7365,14.6463,14.6643,106834.0
2020-10-06 11:15:00,16.26,16.26,16.2,16.23,77761.0,14.6733,14.6733,14.6192,14.6463,77761.0
2020-10-06 11:20:00,16.23,16.26,16.21,16.24,94241.0,14.6463,14.6733,14.6282,14.6553,94241.0
2020-10-06 11:25:00,16.23,16.27,16.18,16.27,85804.0,14.6463,14.6823,14.6011,14.6823,85804.0
2020-10-06 11:30:00,16.27,16.32,16.23,16.31,112057.0,14.6823,14.7275,14.6463,14.7184,112057.0
2020-10-06 11:35:00,16.32,16.35,16.27,16.34,193494.0,14.7275,14.7545,14.6823,14.7455,193494.0
2020-10-06 11:40:00,16.35,16.36,16.3,16.34,86018.0,14.7545,14.7636,14.7094,14.7455,86018.0
2020-10-06 11:45:00,16.34,16.39,16.33,16.38,137751.0,14.7455,14.7906,14.7365,14.7816,137751.0
2020-10-06 11:50:00,16.38,16.38,16.33,16.36,84395.0,14.7816,14.7816,14.7365,14.7636,84395.0
2020-10-06 11:55:00,16.37,16.37,16.32,16.34,115717.0,14.7726,14.7726,14.7275,14.7455,115717.0
2020-10-06 12:00:00,16.34,16.36,16.28,16.29,106962.0,14.7455,14.7636,14.6914,14.7004,106962.0
2020-10-06 12:05:00,16.29,16.32,16.26,16.26,74967.0,14.7004,14.7275,14.6733,14.6733,74967.0
2020-10-06 12:10:00,16.27,16.28,16.21,16.27,69891.0,14.6823,14.6914,14.6282,14.6823,69891.0
2020-10-06 12:15:00,16.27,16.28,16.23,16.23,98915.0,14.6823,14.6914,14.6463,14.6463,98915.0
2020-10-06 12:20:00,16.23,16.27,16.22,16.23,91739.0,14.6463,14.6823,14.6372,14.6463,91739.0
2020-10-06 12:25:00,16.24,16.24,16.17,16.18,57527.0,14.6553,14.6553,14.5921,14.6011,57527.0
2020-10-06 12:30:00,16.18,16.18,16.15,16.16,63160.0,14.6011,14.6011,14.5741,14.5831,63160.0
2020-10-06 12:35:00,16.16,16.17,16.13,16.13,65867.0,14.5831,14.5921,14.556,14.556,65867.0
2020-10-06 12:40:00,16.14,16.16,16.1,16.13,78895.0,14.565,14.5831,14.5289,14.556,78895.0
2020-10-06 12:45:00,16.13,16.23,16.13,16.22,72930.0,14.556,14.6463,14.556,14.6372,72930.0
2020-10-06 12:50:00,16.23,16.26,16.21,16.23,76984.0,14.6463,14.6733,14.6282,14.6463,76984.0
2020-10-06 12:55:00,16.23,16.27,16.22,16.27,59867.0,14.6463,14.6823,14.6372,14.6823,59867.0
2020-10-06 13:00:00,16.27,16.29,16.26,16.29,106118.0,14.6823,14.7004,14.6733,14.7004,106118.0
2020-10-06 13:05:00,16.28,16.34,16.28,16.33,79532.0,14.6914,14.7455,14.6914,14.7365,79532.0
2020-10-06 13:10:00,16.34,16.36,16.31,16.33,108672.0,14.7455,14.7636,14.7184,14.7365,108672.0
2020-10-06 13:15:00,16.33,16.37,16.3,16.34,79825.0,14.7365,14.7726,14.7094,14.7455,79825.0
2020-10-06 13:20:00,16.34,16.36,16.32,16.32,68099.0,14.7455,14.7636,14.7275,14.7275,68099.0
2020-10-06 13:25:00,16.33,16.34,16.28,16.29,47675.0,14.7365,14.7455,14.6914,14.7004,47675.0
2020-10-06 13:30:00,16.3,16.32,16.27,16.3,56075.0,14.7094,14.7275,14.6823,14.7094,56075.0
2020-10-06 13:35:00,16.29,16.3,16.25,16.25,56376.0,14.7004,14.7094,14.6643,14.6643,56376.0
2020-10-06 13:40:00,16.25,16.27,16.23,16.25,89021.0,14.6643,14.6823,14.6463,14.6643,89021.0
2020-10-06 13:45:00,16.25,16.27,16.24,16.25,63854.0,14.6643,14.6823,14.6553,14.6643,63854.0
2020-10-06 13:50:00,16.25,16.25,16.17,16.18,84705.0,14.6643,14.6643,14.5921,14.6011,84705.0
2020-10-06 13:55:00,16.18,16.21,16.18,16.18,52102.0,14.6011,14.6282,14.6011,14.6011,52102.0
2020-10-06 14:00:00,16.18,16.22,16.18,16.2,60742.0,14.6011,14.6372,14.6011,14.6192,60742.0
2020-10-06 14:05:00,16.2,16.25,16.19,16.2,96176.0,14.6192,14.6643,14.6102,14.6192,96176.0
2020-10-06 14:10:00,16.2,16.25,16.17,16.25,104198.0,14.6192,14.6643,14.5921,14.6643,104198.0
2020-10-06 14:15:00,16.24,16.27,16.22,16.23,53819.0,14.6553,14.6823,14.6372,14.6463,53819.0
2020-10-06 14:20:00,16.23,16.27,16.21,16.22,62409.0,14.6463,14.6823,14.6282,14.6372,62409.0
2020-10-06 14:25:00,16.21,16.22,16.17,16.2,60417.0,14.6282,14.6372,14.5921,14.6192,60417.0
2020-10-06 14:30:00,16.2,16.24,16.19,16.21,101013.0,14.6192,14.6553,14.6102,14.6282,101013.0
2020-10-06 14:35:00,16.21,16.26,16.19,16.23,97468.0,14.6282,14.6733,14.6102,14.6463,97468.0
2020-10-06 14:40:00,16.23,16.29,16.22,16.28,93230.0,14.6463,14.7004,14.6372,14.6914,93230.0
2020-10-06 14:45:00,16.28,16.31,16.17,16.18,152465.0,14.6914,14.7184,14.5921,14.6011,152465.0
2020-10-06 14:50:00,16.17,16.17,15.87,15.87,340475.0,14.5921,14.5921,14.3214,14.3214,340475.0
2020-10-06 14:55:00,15.87,15.97,15.79,15.85,307755.0,14.3214,14.4116,14.2492,14.3033,307755.0
2020-10-06 15:00:00,15.85,15.85,15.73,15.76,180762.0,14.3033,14.3033,14.195,14.2221,180762.0
2020-10-06 15:05:00,15.76,15.8,15.65,15.76,174021.0,14.2221,14.2582,14.1228,14.2221,174021.0
2020-10-06 15:10:00,15.75,15.79,15.71,15.76,149300.0,14.2131,14.2492,14.177,14.2221,149300.0
2020-10-06 15:15:00,15.75,15.79,15.67,15.68,168917.0,14.2131,14.2492,14.1409,14.1499,168917.0
2020-10-06 15:20:00,15.68,15.73,15.64,15.7,187258.0,14.1499,14.195,14.1138,14.168,187258.0
2020-10-06 15:25:00,15.7,15.77,15.68,15.76,139031.0,14.168,14.2311,14.1499,14.2221,139031.0
2020-10-06 15:30:00,15.75,15.95,15.73,15.94,285837.0,14.2131,14.3936,14.195,14.3846,285837.0
2020-10-06 15:35:00,15.93,15.93,15.86,15.87,247064.0,14.3755,14.3755,14.3124,14.3214,247064.0
2020-10-06 15:40:00,15.86,15.89,15.8,15.82,192566.0,14.3124,14.3394,14.2582,14.2763,192566.0
2020-10-06 15:45:00,15.82,15.84,15.74,15.76,235345.0,14.2763,14.2943,14.2041,14.2221,235345.0
2020-10-06 15:50:00,15.76,15.76,15.65,15.7,357454.0,14.2221,14.2221,14.1228,14.168,357454.0
2020-10-06 15:55:00,15.7,15.73,15.67,15.67,715838.0,14.168,14.195,14.1409,14.1409,715838.0
2020-10-07 09:30:00,15.76,15.98,15.7,15.87,356843.0,14.2221,14.4206,14.168,14.3214,356843.0
2020-10-07 09:35:00,15.87,15.9,15.76,15.79,203652.0,14.3214,14.3485,14.2221,14.2492,203652.0
2020-10-07 09:40:00,15.79,15.87,15.75,15.86,172645.0,14.2492,14.3214,14.2131,14.3124,172645.0
2020-10-07 09:45:00,15.85,15.91,15.83,15.88,88163.0,14.3033,14.3575,14.2853,14.3304,88163.0
2020-10-07 09:50:00,15.87,15.88,15.81,15.84,80329.0,14.3214,14.3304,14.2672,14.2943,80329.0
2020-10-07 09:55:00,15.84,15.88,15.75,15.76,92177.0,14.2943,14.3304,14.2131,14.2221,92177.0
2020-10-07 10:00:00,15.75,15.76,15.63,15.69,221857.0,14.2131,14.2221,14.1048,14.1589,221857.0
2020-10-07 10:05:00,15.69,15.69,15.58,15.64,113727.0,14.1589,14.1589,14.0597,14.1138,113727.0
2020-10-07 10:10:00,15.63,15.73,15.61,15.69,122239.0,14.1048,14.195,14.0868,14.1589,122239.0
2020-10-07 10:15:00,15.69,15.75,15.64,15.74,112845.0,14.1589,14.2131,14.1138,14.2041,112845.0
2020-10-07 10:20:00,15.73,15.82,15.69,15.82,132056.0,14.195,14.2763,14.1589,14.2763,132056.0
2020-10-07 10:25:00,15.82,15.85,15.78,15.81,197158.0,14.2763,14.3033,14.2402,14.2672,197158.0
2020-10-07 10:30:00,15.81,15.91,15.81,15.9,161139.0,14.2672,14.3575,14.2672,14.3485,161139.0
2020-10-07 10:35:00,15.89,15.93,15.85,15.86,261891.0,14.3394,14.3755,14.3033,14.3124,261891.0
2020-10-07 10:40:00,15.87,15.91,15.83,15.85,309596.0,14.3214,14.3575,14.2853,14.3033,309596.0
2020-10-07 10:45:00,15.85,15.9,15.82,15.89,198801.0,14.3033,14.3485,14.2763,14.3394,198801.0
2020-10-07 10:50:00,15.88,15.89,15.83,15.86,217477.0,14.3304,14.3394,14.2853,14.3124,217477.0
2020-10-07 10:55:00,15.85,15.88,15.84,15.88,109644.0,14.3033,14.3304,14.2943,14.3304,109644.0
2020-10-07 11:00:00,15.88,15.89,15.79,15.81,379403.0,14.3304,14.3394,14.2492,14.2672,379403.0
2020-10-07 11:05:00,15.82,15.91,15.81,15.91,257762.0,14.2763,14.3575,14.2672,14.3575,257762.0
2020-10-07 11:10:00,15.91,15.93,15.88,15.9,144823.0,14.3575,14.3755,14.3304,14.3485,144823.0
2020-10-07 11:15:00,15.9,15.91,15.86,15.88,223231.0,14.3485,14.3575,14.3124,14.3304,223231.0
2020-10-07 11:20:00,15.87,15.89,15.83,15.86,200350.0,14.3214,14.3394,14.2853,14.3124,200350.0
2020-10-07 11:25:00,15.85,15.85,15.76,15.78,91410.0,14.3033,14.3033,14.2221,14.2402,91410.0
2020-10-07 11:30:00,15.77,15.87,15.75,15.87,127864.0,14.2311,14.3214,14.2131,14.3214,127864.0
2020-10-07 11:35:00,15.86,15.89,15.83,15.88,279407.0,14.3124,14.3394,14.2853,14.3304,279407.0
2020-10-07 11:40:00,15.89,15.91,15.84,15.86,56268.0,14.3394,14.3575,14.2943,14.3124,56268.0
2020-10-07 11:45:00,15.86,15.87,15.83,15.85,106632.0,14.3124,14.3214,14.2853,14.3033,106632.0
2020-10-07 11:50:00,15.85,15.85,15.81,15.84,63465.0,14.3033,14.3033,14.2672,14.2943,63465.0
2020-10-07 11:55:00,15.84,15.88,15.82,15.86,51336.0,14.2943,14.3304,14.2763,14.3124,51336.0
2020-10-07 12:00:00,15.87,15.87,15.83,15.84,38618.0,14.3214,14.3214,14.2853,14.2943,38618.0
2020-10-07 12:05:00,15.84,15.84,15.81,15.83,38402.0,14.2943,14.2943,14.2672,14.2853,38402.0
2020-10-07 12:10:00,15.82,15.83,15.79,15.79,34426.0,14.2763,14.2853,14.2492,14.2492,34426.0
2020-10-07 12:15:00,15.79,15.83,15.78,15.83,51167.0,14.2492,14.2853,14.2402,14.2853,51167.0
2020-10-07 12:20:00,15.84,15.86,15.8,15.85,53143.0,14.2943,14.3124,14.2582,14.3033,53143.0
2020-10-07 12:25:00,15.86,15.87,15.83,15.87,100833.0,14.3124,14.3214,14.2853,14.3214,100833.0
2020-10-07 12:30:00,15.87,15.87,15.85,15.85,38232.0,14.3214,14.3214,14.3033,14.3033,38232.0
2020-10-07 12:35:00,15.85,15.86,15.83,15.86,62700.0,14.3033,14.3124,14.2853,14.3124,62700.0
2020-10-07 12:40:00,15.86,15.86,15.84,15.85,57546.0,14.3124,14.3124,14.2943,14.3033,57546.0
2020-10-07 12:45:00,15.84,15.88,15.84,15.86,53752.0,14.2943,14.3304,14.2943,14.3124,53752.0
2020-10-07 12:50:00,15.86,15.87,15.84,15.86,74387.0,14.3124,14.3214,14.2943,14.3124,74387.0
2020-10-07 12:55:00,15.85,15.86,15.84,15.86,46114.0,14.3033,14.3124,14.2943,14.3124,46114.0
2020-10-07 13:00:00,15.86,15.88,15.84,15.87,51188.0,14.3124,14.3304,14.2943,14.3214,51188.0
2020-10-07 13:05:00,15.87,15.88,15.84,15.86,54551.0,14.3214,14.3304,14.2943,14.3124,54551.0
2020-10-07 13:10:00,15.86,15.86,15.8,15.8,47911.0,14.3124,14.3124,14.2582,14.2582,47911.0
2020-10-07 13:15:00,15.8,15.81,15.78,15.81,54793.0,14.2582,14.2672,14.2402,14.2672,54793.0
2020-10-07 13:20:00,15.81,15.81,15.79,15.79,55542.0,14.2672,14.2672,14.2492,14.2492,55542.0
2020-10-07 13:25:00,15.79,15.84,15.79,15.83,78114.0,14.2492,14.2943,14.2492,14.2853,78114.0
2020-10-07 13:30:00,15.83,15.85,15.81,15.85,50449.0,14.2853,14.3033,14.2672,14.3033,50449.0
2020-10-07 13:35:00,15.86,15.86,15.81,15.83,45940.0,14.3124,14.3124,14.2672,14.2853,45940.0
2020-10-07 13:40:00,15.84,15.88,15.82,15.87,71462.0,14.2943,14.3304,14.2763,14.3214,71462.0
2020-10-07 13:45:00,15.88,15.89,15.85,15.89,42511.0,14.3304,14.3394,14.3033,14.3394,42511.0
2020-10-07 13:50:00,15.89,15.93,15.88,15.92,58358.0,14.3394,14.3755,14.3304,14.3665,58358.0
2020-10-07 13:55:00,15.91,15.91,15.85,15.87,122529.0,14.3575,14.3575,14.3033,14.3214,122529.0
2020-10-07 14:00:00,15.87,15.93,15.87,15.93,41382.0,14.3214,14.3755,14.3214,14.3755,41382.0
2020-10-07 14:05:00,15.92,15.94,15.89,15.9,40870.0,14.3665,14.3846,14.3394,14.3485,40870.0
2020-10-07 14:10:00,15.91,15.95,15.89,15.91,61319.0,14.3575,14.3936,14.3394,14.3575,61319.0
2020-10-07 14:15:00,15.91,15.95,15.88,15.95,63841.0,14.3575,14.3936,14.3304,14.3936,63841.0
2020-10-07 14:20:00,15.94,15.99,15.93,15.97,110825.0,14.3846,14.4297,14.3755,14.4116,110825.0
2020-10-07 14:25:00,15.97,16.0,15.96,16.0,61572.0,14.4116,14.4387,14.4026,14.4387,61572.0
2020-10-07 14:30:00,16.0,16.0,15.96,15.96,57737.0,14.4387,14.4387,14.4026,14.4026,57737.0
2020-10-07 14:35:00,15.95,15.98,15.93,15.95,75858.0,14.3936,14.4206,14.3755,14.3936,75858.0
2020-10-07 14:40:00,15.95,15.99,15.93,15.98,51300.0,14.3936,14.4297,14.3755,14.4206,51300.0
2020-10-07 14:45:00,15.98,16.0,15.96,15.96,56105.0,14.4206,14.4387,14.4026,14.4026,56105.0
2020-10-07 14:50:00,15.97,15.99,15.95,15.95,64817.0,14.4116,14.4297,14.3936,14.3936,64817.0
2020-10-07 14:55:00,15.95,15.97,15.92,15.93,60993.0,14.3936,14.4116,14.3665,14.3755,60993.0
2020-10-07 15:00:00,15.93,15.95,15.91,15.92,84190.0,14.3755,14.3936,14.3575,14.3665,84190.0
2020-10-07 15:05:00,15.92,15.94,15.9,15.93,67851.0,14.3665,14.3846,14.3485,14.3755,67851.0
2020-10-07 15:10:00,15.94,15.98,15.93,15.98,54305.0,14.3846,14.4206,14.3755,14.4206,54305.0
2020-10-07 15:15:00,15.98,15.99,15.96,15.97,69045.0,14.4206,14.4297,14.4026,14.4116,69045.0
2020-10-07 15:20:00,15.97,16.03,15.97,16.02,128191.0,14.4116,14.4658,14.4116,14.4567,128191.0
2020-10-07 15:25:00,16.02,16.03,16.0,16.01,53638.0,14.4567,14.4658,14.4387,14.4477,53638.0
2020-10-07 15:30:00,16.01,16.02,15.94,15.96,59396.0,14.4477,14.4567,14.3846,14.4026,59396.0
2020-10-07 15:35:00,15.96,15.99,15.95,15.97,151137.0,14.4026,14.4297,14.3936,14.4116,151137.0
2020-10-07 15:40:00,15.96,15.99,15.95,15.96,119944.0,14.4026,14.4297,14.3936,14.4026,119944.0
2020-10-07 15:45:00,15.97,15.99,15.95,15.99,140320.0,14.4116,14.4297,14.3936,14.4297,140320.0
2020-10-07 15:50:00,15.99,16.0,15.94,15.98,243882.0,14.4297,14.4387,14.3846,14.4206,243882.0
2020-10-07 15:55:00,15.99,15.99,15.94,15.96,404267.0,14.4297,14.4297,14.3846,14.4026,404267.0
2020-10-08 09:30:00,16.12,16.14,15.97,16.11,385424.0,14.547,14.565,14.4116,14.538,385424.0
2020-10-08 09:35:00,16.1,16.12,16.05,16.1,132805.0,14.5289,14.547,14.4838,14.5289,132805.0
2020-10-08 09:40:00,16.11,16.18,16.05,16.16,156595.0,14.538,14.6011,14.4838,14.5831,156595.0
2020-10-08 09:45:00,16.16,16.18,16.11,16.13,123739.0,14.5831,14.6011,14.538,14.556,123739.0
2020-10-08 09:50:00,16.13,16.17,16.06,16.16,134431.0,14.556,14.5921,14.4928,14.5831,134431.0
2020-10-08 09:55:00,16.15,16.22,16.12,16.13,205277.0,14.5741,14.6372,14.547,14.556,205277.0
2020-10-08 10:00:00,16.13,16.15,15.99,16.0,306459.0,14.556,14.5741,14.4297,14.4387,306459.0
2020-10-08 10:05:00,16.0,16.02,15.94,15.95,177634.0,14.4387,14.4567,14.3846,14.3936,177634.0
2020-10-08 10:10:00,15.96,16.02,15.95,16.0,184771.0,14.4026,14.4567,14.3936,14.4387,184771.0
2020-10-08 10:15:00,16.0,16.12,15.98,16.1,148377.0,14.4387,14.547,14.4206,14.5289,148377.0
2020-10-08 10:20:00,16.11,16.24,16.09,16.24,152759.0,14.538,14.6553,14.5199,14.6553,152759.0
2020-10-08 10:25:00,16.23,16.24,16.18,16.22,108003.0,14.6463,14.6553,14.6011,14.6372,108003.0
2020-10-08 10:30:00,16.22,16.31,16.18,16.29,113045.0,14.6372,14.7184,14.6011,14.7004,113045.0
2020-10-08 10:35:00,16.28,16.32,16.26,16.29,159906.0,14.6914,14.7275,14.6733,14.7004,159906.0
2020-10-08 10:40:00,16.28,16.33,16.24,16.25,149800.0,14.6914,14.7365,14.6553,14.6643,149800.0
2020-10-08 10:45:00,16.25,16.33,16.24,16.3,122299.0,14.6643,14.7365,14.6553,14.7094,122299.0
2020-10-08 10:50:00,16.31,16.38,16.31,16.36,319954.0,14.7184,14.7816,14.7184,14.7636,319954.0
2020-10-08 10:55:00,16.36,16.38,16.3,16.3,131758.0,14.7636,14.7816,14.7094,14.7094,131758.0
2020-10-08 11:00:00,16.3,16.33,16.27,16.33,106429.0,14.7094,14.7365,14.6823,14.7365,106429.0
2020-10-08 11:05:00,16.33,16.37,16.31,16.32,152298.0,14.7365,14.7726,14.7184,14.7275,152298.0
2020-10-08 11:10:00,16.32,16.34,16.29,16.3,175050.0,14.7275,14.7455,14.7004,14.7094,175050.0
2020-10-08 11:15:00,16.29,16.31,16.22,16.22,74869.0,14.7004,14.7184,14.6372,14.6372,74869.0
2020-10-08 11:20:00,16.22,16.24,16.18,16.2,208581.0,14.6372,14.6553,14.6011,14.6192,208581.0
2020-10-08 11:25:00,16.21,16.23,16.17,16.23,140247.0,14.6282,14.6463,14.5921,14.6463,140247.0
2020-10-08 11:30:00,16.23,16.25,16.14,16.15,160245.0,14.6463,14.6643,14.565,14.5741,160245.0
2020-10-08 11:35:00,16.15,16.24,16.14,16.22,108362.0,14.5741,14.6553,14.565,14.6372,108362.0
2020-10-08 11:40:00,16.23,16.24,16.21,16.23,26646.0,14.6463,14.6553,14.6282,14.6463,26646.0
2020-10-08 11:45:00,16.23,16.24,16.18,16.2,65538.0,14.6463,14.6553,14.6011,14.6192,65538.0
2020-10-08 11:50:00,16.21,16.21,16.16,16.16,82180.0,14.6282,14.6282,14.5831,14.5831,82180.0
2020-10-08 11:55:00,16.17,16.25,16.13,16.23,403004.0,14.5921,14.6643,14.556,14.6463,403004.0
2020-10-08 12:00:00,16.23,16.25,16.2,16.21,157487.0,14.6463,14.6643,14.6192,14.6282,157487.0
2020-10-08 12:05:00,16.22,16.26,16.21,16.21,107167.0,14.6372,14.6733,14.6282,14.6282,107167.0
2020-10-08 12:10:00,16.22,16.24,16.2,16.24,52072.0,14.6372,14.6553,14.6192,14.6553,52072.0
2020-10-08 12:15:00,16.23,16.26,16.23,16.26,68286.0,14.6463,14.6733,14.6463,14.6733,68286.0
2020-10-08 12:20:00,16.25,16.27,16.22,16.24,36833.0,14.6643,14.6823,14.6372,14.6553,36833.0
2020-10-08 12:25:00,16.24,16.24,16.21,16.22,23981.0,14.6553,14.6553,14.6282,14.6372,23981.0
2020-10-08 12:30:00,16.22,16.27,16.21,16.21,57267.0,14.6372,14.6823,14.6282,14.6282,57267.0
2020-10-08 12:35:00,16.21,16.23,16.2,16.22,19915.0,14.6282,14.6463,14.6192,14.6372,19915.0
2020-10-08 12:40:00,16.21,16.24,16.19,16.19,57392.0,14.6282,14.6553,14.6102,14.6102,57392.0
2020-10-08 12:45:00,16.19,16.23,16.19,16.2,22995.0,14.6102,14.6463,14.6102,14.6192,22995.0
2020-10-08 12:50:00,16.21,16.21,16.16,16.17,51891.0,14.6282,14.6282,14.5831,14.5921,51891.0
2020-10-08 12:55:00,16.16,16.18,16.16,16.18,43981.0,14.5831,14.6011,14.5831,14.6011,43981.0
2020-10-08 13:00:00,16.18,16.21,16.15,16.2,49787.0,14.6011,14.6282,14.5741,14.6192,49787.0
2020-10-08 13:05:00,16.2,16.21,16.17,16.18,27343.0,14.6192,14.6282,14.5921,14.6011,27343.0
2020-10-08 13:10:00,16.19,16.19,16.16,16.18,41508.0,14.6102,14.6102,14.5831,14.6011,41508.0
2020-10-08 13:15:00,16.18,16.2,16.17,16.19,39875.0,14.6011,14.6192,14.5921,14.6102,39875.0
2020-10-08 13:20:00,16.19,16.19,16.17,16.19,32819.0,14.6102,14.6102,14.5921,14.6102,32819.0
2020-10-08 13:25:00,16.19,16.23,16.18,16.22,62460.0,14.6102,14.6463,14.6011,14.6372,62460.0
2020-10-08 13:30:00,16.23,16.24,16.22,16.23,40868.0,14.6463,14.6553,14.6372,14.6463,40868.0
2020-10-08 13:35:00,16.23,16.23,16.2,16.23,62716.0,14.6463,14.6463,14.6192,14.6463,62716.0
2020-10-08 13:40:00,16.22,16.31,16.21,16.3,131947.0,14.6372,14.7184,14.6282,14.7094,131947.0
2020-10-08 13:45:00,16.3,16.33,16.29,16.32,79173.0,14.7094,14.7365,14.7004,14.7275,79173.0
2020-10-08 13:50:00,16.32,16.36,16.31,16.36,55663.0,14.7275,14.7636,14.7184,14.7636,55663.0
2020-10-08 13:55:00,16.36,16.36,16.31,16.32,53286.0,14.7636,14.7636,14.7184,14.7275,53286.0
2020-10-08 14:00:00,16.32,16.35,16.3,16.34,74729.0,14.7275,14.7545,14.7094,14.7455,74729.0
2020-10-08 14:05:00,16.35,16.39,16.33,16.39,91648.0,14.7545,14.7906,14.7365,14.7906,91648.0
2020-10-08 14:10:00,16.39,16.39,16.34,16.36,49705.0,14.7906,14.7906,14.7455,14.7636,49705.0
2020-10-08 14:15:00,16.36,16.39,16.36,16.38,52468.0,14.7636,14.7906,14.7636,14.7816,52468.0
2020-10-08 14:20:00,16.38,16.4,16.36,16.38,59283.0,14.7816,14.7997,14.7636,14.7816,59283.0
2020-10-08 14:25:00,16.38,16.39,16.34,16.35,59194.0,14.7816,14.7906,14.7455,14.7545,59194.0
2020-10-08 14:30:00,16.34,16.37,16.34,16.37,58212.0,14.7455,14.7726,14.7455,14.7726,58212.0
2020-10-08 14:35:00,16.36,16.37,16.32,16.32,64494.0,14.7636,14.7726,14.7275,14.7275,64494.0
2020-10-08 14:40:00,16.32,16.35,16.31,16.35,64910.0,14.7275,14.7545,14.7184,14.7545,64910.0
2020-10-08 14:45:00,16.35,16.37,16.34,16.36,53565.0,14.7545,14.7726,14.7455,14.7636,53565.0
2020-10-08 14:50:00,16.36,16.4,16.35,16.39,93086.0,14.7636,14.7997,14.7545,14.7906,93086.0
2020-10-08 14:55:00,16.39,16.41,16.38,16.39,74596.0,14.7906,14.8087,14.7816,14.7906,74596.0
2020-10-08 15:00:00,16.39,16.42,16.36,16.38,100110.0,14.7906,14.8177,14.7636,14.7816,100110.0
2020-10-08 15:05:00,16.38,16.39,16.36,16.39,46898.0,14.7816,14.7906,14.7636,14.7906,46898.0
2020-10-08 15:10:00,16.39,16.43,16.38,16.4,76846.0,14.7906,14.8267,14.7816,14.7997,76846.0
2020-10-08 15:15:00,16.4,16.4,16.36,16.39,78965.0,14.7997,14.7997,14.7636,14.7906,78965.0
2020-10-08 15:20:00,16.39,16.43,16.39,16.41,104031.0,14.7906,14.8267,14.7906,14.8087,104031.0
2020-10-08 15:25:00,16.42,16.44,16.4,16.42,107311.0,14.8177,14.8358,14.7997,14.8177,107311.0
2020-10-08 15:30:00,16.42,16.43,16.39,16.43,82171.0,14.8177,14.8267,14.7906,14.8267,82171.0
2020-10-08 15:35:00,16.43,16.44,16.39,16.39,126447.0,14.8267,14.8358,14.7906,14.7906,126447.0
2020-10-08 15:40:00,16.39,16.4,16.38,16.39,107313.0,14.7906,14.7997,14.7816,14.7906,107313.0
2020-10-08 15:45:00,16.39,16.4,16.35,16.39,205447.0,14.7906,14.7997,14.7545,14.7906,205447.0
2020-10-08 15:50:00,16.38,16.4,16.36,16.37,238839.0,14.7816,14.7997,14.7636,14.7726,238839.0
2020-10-08 15:55:00,16.37,16.44,16.36,16.42,731135.0,14.7726,14.8358,14.7636,14.8177,731135.0
2020-10-09 09:30:00,16.58,16.6,16.48,16.51,531450.0,14.9621,14.9801,14.8719,14.8989,531450.0
2020-10-09 09:35:00,16.5,16.5,16.26,16.37,396333.0,14.8899,14.8899,14.6733,14.7726,396333.0
2020-10-09 09:40:00,16.36,16.36,16.24,16.35,200685.0,14.7636,14.7636,14.6553,14.7545,200685.0
2020-10-09 09:45:00,16.35,16.4,16.33,16.33,168909.0,14.7545,14.7997,14.7365,14.7365,168909.0
2020-10-09 09:50:00,16.32,16.35,16.27,16.32,88345.0,14.7275,14.7545,14.6823,14.7275,88345.0
2020-10-09 09:55:00,16.32,16.39,16.31,16.35,106922.0,14.7275,14.7906,14.7184,14.7545,106922.0
2020-10-09 10:00:00,16.35,16.39,16.32,16.33,135228.0,14.7545,14.7906,14.7275,14.7365,135228.0
2020-10-09 10:05:00,16.33,16.34,16.26,16.26,84271.0,14.7365,14.7455,14.6733,14.6733,84271.0
2020-10-09 10:10:00,16.25,16.26,16.18,16.22,118034.0,14.6643,14.6733,14.6011,14.6372,118034.0
2020-10-09 10:15:00,16.22,16.3,16.2,16.3,103760.0,14.6372,14.7094,14.6192,14.7094,103760.0
2020-10-09 10:20:00,16.3,16.33,16.14,16.16,131058.0,14.7094,14.7365,14.565,14.5831,131058.0
2020-10-09 10:25:00,16.15,16.18,16.1,16.11,154087.0,14.5741,14.6011,14.5289,14.538,154087.0
2020-10-09 10:30:00,16.11,16.11,16.06,16.06,255541.0,14.538,14.538,14.4928,14.4928,255541.0
2020-10-09 10:35:00,16.07,16.11,16.05,16.07,193073.0,14.5019,14.538,14.4838,14.5019,193073.0
2020-10-09 10:40:00,16.07,16.1,16.07,16.1,80950.0,14.5019,14.5289,14.5019,14.5289,80950.0
2020-10-09 10:45:00,16.09,16.15,16.09,16.14,285542.0,14.5199,14.5741,14.5199,14.565,285542.0
2020-10-09 10:50:00,16.14,16.14,16.09,16.13,154850.0,14.565,14.565,14.5199,14.556,154850.0
2020-10-09 10:55:00,16.12,16.19,16.1,16.12,112064.0,14.547,14.6102,14.5289,14.547,112064.0
2020-10-09 11:00:00,16.13,16.14,16.11,16.12,77903.0,14.556,14.565,14.538,14.547,77903.0
2020-10-09 11:05:00,16.13,16.21,16.13,16.15,103247.0,14.556,14.6282,14.556,14.5741,103247.0
2020-10-09 11:10:00,16.15,16.2,16.14,16.16,63164.0,14.5741,14.6192,14.565,14.5831,63164.0
2020-10-09 11:15:00,16.16,16.17,16.13,16.16,136406.0,14.5831,14.5921,14.556,14.5831,136406.0
2020-10-09 11:20:00,16.16,16.23,16.15,16.2,137428.0,14.5831,14.6463,14.5741,14.6192,137428.0
2020-10-09 11:25:00,16.2,16.2,16.15,16.18,83850.0,14.6192,14.6192,14.5741,14.6011,83850.0
2020-10-09 11:30:00,16.18,16.23,16.16,16.21,101644.0,14.6011,14.6463,14.5831,14.6282,101644.0
2020-10-09 11:35:00,16.21,16.22,16.14,16.16,95342.0,14.6282,14.6372,14.565,14.5831,95342.0
2020-10-09 11:40:00,16.16,16.18,16.1,16.11,231664.0,14.5831,14.6011,14.5289,14.538,231664.0
2020-10-09 11:45:00,16.11,16.28,16.1,16.24,202755.0,14.538,14.6914,14.5289,14.6553,202755.0
2020-10-09 11:50:00,16.25,16.36,16.24,16.35,239927.0,14.6643,14.7636,14.6553,14.7545,239927.0
2020-10-09 11:55:00,16.35,16.37,16.3,16.32,131909.0,14.7545,14.7726,14.7094,14.7275,131909.0
2020-10-09 12:00:00,16.32,16.38,16.31,16.38,143242.0,14.7275,14.7816,14.7184,14.7816,143242.0
2020-10-09 12:05:00,16.37,16.42,16.35,16.41,101665.0,14.7726,14.8177,14.7545,14.8087,101665.0
2020-10-09 12:10:00,16.41,16.43,16.39,16.4,75074.0,14.8087,14.8267,14.7906,14.7997,75074.0
2020-10-09 12:15:00,16.41,16.41,16.33,16.38,70047.0,14.8087,14.8087,14.7365,14.7816,70047.0
2020-10-09 12:20:00,16.37,16.44,16.37,16.42,110552.0,14.7726,14.8358,14.7726,14.8177,110552.0
2020-10-09 12:25:00,16.43,16.47,16.39,16.4,221327.0,14.8267,14.8628,14.7906,14.7997,221327.0
2020-10-09 12:30:00,16.4,16.44,16.38,16.39,41245.0,14.7997,14.8358,14.7816,14.7906,41245.0
2020-10-09 12:35:00,16.39,16.44,16.38,16.43,52295.0,14.7906,14.8358,14.7816,14.8267,52295.0
2020-10-09 12:40:00,16.43,16.43,16.36,16.43,107975.0,14.8267,14.8267,14.7636,14.8267,107975.0
2020-10-09 12:45:00,16.44,16.44,16.36,16.37,83210.0,14.8358,14.8358,14.7636,14.7726,83210.0
2020-10-09 12:50:00,16.37,16.38,16.34,16.36,88776.0,14.7726,14.7816,14.7455,14.7636,88776.0
2020-10-09 12:55:00,16.36,16.37,16.28,16.29,133275.0,14.7636,14.7726,14.6914,14.7004,133275.0
2020-10-09 13:00:00,16.29,16.3,16.25,16.25,60053.0,14.7004,14.7094,14.6643,14.6643,60053.0
2020-10-09 13:05:00,16.25,16.27,16.22,16.23,53749.0,14.6643,14.6823,14.6372,14.6463,53749.0
2020-10-09 13:10:00,16.24,16.28,16.22,16.28,85944.0,14.6553,14.6914,14.6372,14.6914,85944.0
2020-10-09 13:15:00,16.28,16.3,16.25,16.26,63425.0,14.6914,14.7094,14.6643,14.6733,63425.0
2020-10-09 13:20:00,16.26,16.28,16.22,16.23,68806.0,14.6733,14.6914,14.6372,14.6463,68806.0
2020-10-09 13:25:00,16.24,16.26,16.22,16.23,60694.0,14.6553,14.6733,14.6372,14.6463,60694.0
2020-10-09 13:30:00,16.23,16.27,16.23,16.25,93470.0,14.6463,14.6823,14.6463,14.6643,93470.0
2020-10-09 13:35:00,16.24,16.3,16.24,16.3,59606.0,14.6553,14.7094,14.6553,14.7094,59606.0
2020-10-09 13:40:00,16.3,16.32,16.28,16.3,93012.0,14.7094,14.7275,14.6914,14.7094,93012.0
2020-10-09 13:45:00,16.29,16.31,16.28,16.31,49359.0,14.7004,14.7184,14.6914,14.7184,49359.0
2020-10-09 13:50:00,16.31,16.33,16.3,16.32,111239.0,14.7184,14.7365,14.7094,14.7275,111239.0
2020-10-09 13:55:00,16.33,16.34,16.32,16.34,49173.0,14.7365,14.7455,14.7275,14.7455,49173.0
2020-10-09 14:00:00,16.34,16.36,16.3,16.36,119745.0,14.7455,14.7636,14.7094,14.7636,119745.0
2020-10-09 14:05:00,16.36,16.38,16.33,16.35,70040.0,14.7636,14.7816,14.7365,14.7545,70040.0
2020-10-09 14:10:00,16.35,16.36,16.32,16.34,55384.0,14.7545,14.7636,14.7275,14.7455,55384.0
2020-10-09 14:15:00,16.34,16.34,16.3,16.3,54817.0,14.7455,14.7455,14.7094,14.7094,54817.0
2020-10-09 14:20:00,16.31,16.32,16.27,16.27,58659.0,14.7184,14.7275,14.6823,14.6823,58659.0
2020-10-09 14:25:00,16.28,16.28,16.24,16.25,88560.0,14.6914,14.6914,14.6553,14.6643,88560.0
2020-10-09 14:30:00,16.26,16.3,16.25,16.28,65863.0,14.6733,14.7094,14.6643,14.6914,65863.0
2020-10-09 14:35:00,16.27,16.3,16.24,16.27,97193.0,14.6823,14.7094,14.6553,14.6823,97193.0
2020-10-09 14:40:00,16.28,16.31,16.25,16.3,130865.0,14.6914,14.7184,14.6643,14.7094,130865.0
2020-10-09 14:45:00,16.3,16.31,16.25,16.26,76964.0,14.7094,14.7184,14.6643,14.6733,76964.0
2020-10-09 14:50:00,16.26,16.27,16.23,16.25,90665.0,14.6733,14.6823,14.6463,14.6643,90665.0
2020-10-09 14:55:00,16.24,16.27,16.23,16.24,65353.0,14.6553,14.6823,14.6463,14.6553,65353.0
2020-10-09 15:00:00,16.23,16.29,16.23,16.28,65673.0,14.6463,14.7004,14.6463,14.6914,65673.0
2020-10-09 15:05:00,16.28,16.3,16.26,16.27,120621.0,14.6914,14.7094,14.6733,14.6823,120621.0
2020-10-09 15:10:00,16.27,16.29,16.26,16.28,75947.0,14.6823,14.7004,14.6733,14.6914,75947.0
2020-10-09 15:15:00,16.28,16.28,16.25,16.28,78242.0,14.6914,14.6914,14.6643,14.6914,78242.0
2020-10-09 15:20:00,16.28,16.29,16.24,16.25,90553.0,14.6914,14.7004,14.6553,14.6643,90553.0
2020-10-09 15:25:00,16.25,16.27,16.24,16.25,71049.0,14.6643,14.6823,14.6553,14.6643,71049.0
2020-10-09 15:30:00,16.25,16.25,16.17,16.19,190775.0,14.6643,14.6643,14.5921,14.6102,190775.0
2020-10-09 15:35:00,16.19,16.19,16.17,16.18,102610.0,14.6102,14.6102,14.5921,14.6011,102610.0
2020-10-09 15:40:00,16.18,16.21,16.16,16.18,214151.0,14.6011,14.6282,14.5831,14.6011,214151.0
2020-10-09 15:45:00,16.18,16.21,16.17,16.18,180318.0,14.6011,14.6282,14.5921,14.6011,180318.0
2020-10-09 15:50:00,16.17,16.22,16.16,16.21,260939.0,14.5921,14.6372,14.5831,14.6282,260939.0
2020-10-09 15:55:00,16.21,16.24,16.2,16.22,405804.0,14.6282,14.6553,14.6192,14.6372,405804.0
2020-10-12 09:30:00,16.03,16.1,15.96,15.99,483356.0,14.4658,14.5289,14.4026,14.4297,483356.0
2020-10-12 09:35:00,16.0,16.07,15.99,16.06,195018.0,14.4387,14.5019,14.4297,14.4928,195018.0
2020-10-12 09:40:00,16.06,16.2,16.02,16.16,212365.0,14.4928,14.6192,14.4567,14.5831,212365.0
2020-10-12 09:45:00,16.16,16.18,16.01,16.02,93670.0,14.5831,14.6011,14.4477,14.4567,93670.0
2020-10-12 09:50:00,16.02,16.04,15.97,16.01,134932.0,14.4567,14.4748,14.4116,14.4477,134932.0
2020-10-12 09:55:00,16.01,16.03,15.97,16.0,110968.0,14.4477,14.4658,14.4116,14.4387,110968.0
2020-10-12 10:00:00,15.99,16.08,15.98,16.08,181935.0,14.4297,14.5109,14.4206,14.5109,181935.0
2020-10-12 10:05:00,16.08,16.09,16.0,16.02,63307.0,14.5109,14.5199,14.4387,14.4567,63307.0
2020-10-12 10:10:00,16.02,16.04,15.99,16.01,95629.0,14.4567,14.4748,14.4297,14.4477,95629.0
2020-10-12 10:15:00,16.01,16.01,15.94,15.94,72633.0,14.4477,14.4477,14.3846,14.3846,72633.0
2020-10-12 10:20:00,15.95,16.01,15.93,16.01,223814.0,14.3936,14.4477,14.3755,14.4477,223814.0
2020-10-12 10:25:00,16.01,16.1,15.99,16.09,265268.0,14.4477,14.5289,14.4297,14.5199,265268.0
2020-10-12 10:30:00,16.09,16.09,16.03,16.03,84035.0,14.5199,14.5199,14.4658,14.4658,84035.0
2020-10-12 10:35:00,16.03,16.03,15.96,15.98,83394.0,14.4658,14.4658,14.4026,14.4206,83394.0
2020-10-12 10:40:00,15.97,15.99,15.93,15.94,159336.0,14.4116,14.4297,14.3755,14.3846,159336.0
2020-10-12 10:45:00,15.95,15.96,15.92,15.96,256544.0,14.3936,14.4026,14.3665,14.4026,256544.0
2020-10-12 10:50:00,15.96,15.98,15.9,15.91,244652.0,14.4026,14.4206,14.3485,14.3575,244652.0
2020-10-12 10:55:00,15.91,15.95,15.84,15.89,330909.0,14.3575,14.3936,14.2943,14.3394,330909.0
2020-10-12 11:00:00,15.89,15.9,15.77,15.8,598643.0,14.3394,14.3485,14.2311,14.2582,598643.0
2020-10-12 11:05:00,15.79,15.84,15.76,15.83,418567.0,14.2492,14.2943,14.2221,14.2853,418567.0
2020-10-12 11:10:00,15.83,15.84,15.77,15.81,427323.0,14.2853,14.2943,14.2311,14.2672,427323.0
2020-10-12 11:15:00,15.81,15.93,15.8,15.88,349254.0,14.2672,14.3755,14.2582,14.3304,349254.0
2020-10-12 11:20:00,15.87,15.9,15.85,15.87,178882.0,14.3214,14.3485,14.3033,14.3214,178882.0
2020-10-12 11:25:00,15.87,15.93,15.86,15.88,115318.0,14.3214,14.3755,14.3124,14.3304,115318.0
2020-10-12 11:30:00,15.88,15.94,15.87,15.91,138070.0,14.3304,14.3846,14.3214,14.3575,138070.0
2020-10-12 11:35:00,15.92,15.93,15.88,15.89,135177.0,14.3665,14.3755,14.3304,14.3394,135177.0
2020-10-12 11:40:00,15.88,15.93,15.87,15.9,109963.0,14.3304,14.3755,14.3214,14.3485,109963.0
2020-10-12 11:45:00,15.89,15.91,15.83,15.87,178867.0,14.3394,14.3575,14.2853,14.3214,178867.0
2020-10-12 11:50:00,15.87,15.93,15.87,15.89,78905.0,14.3214,14.3755,14.3214,14.3394,78905.0
2020-10-12 11:55:00,15.89,15.89,15.85,15.87,86058.0,14.3394,14.3394,14.3033,14.3214,86058.0
2020-10-12 12:00:00,15.87,15.9,15.86,15.9,88483.0,14.3214,14.3485,14.3124,14.3485,88483.0
2020-10-12 12:05:00,15.9,15.9,15.86,15.89,69377.0,14.3485,14.3485,14.3124,14.3394,69377.0
2020-10-12 12:10:00,15.89,15.94,15.88,15.92,90636.0,14.3394,14.3846,14.3304,14.3665,90636.0
2020-10-12 12:15:00,15.92,15.95,15.88,15.9,99814.0,14.3665,14.3936,14.3304,14.3485,99814.0
2020-10-12 12:20:00,15.9,15.92,15.88,15.91,83002.0,14.3485,14.3665,14.3304,14.3575,83002.0
2020-10-12 12:25:00,15.91,15.91,15.87,15.9,97188.0,14.3575,14.3575,14.3214,14.3485,97188.0
2020-10-12 12:30:00,15.89,15.94,15.89,15.92,70930.0,14.3394,14.3846,14.3394,14.3665,70930.0
2020-10-12 12:35:00,15.92,15.95,15.91,15.93,41357.0,14.3665,14.3936,14.3575,14.3755,41357.0
2020-10-12 12:40:00,15.93,15.93,15.88,15.91,132055.0,14.3755,14.3755,14.3304,14.3575,132055.0
2020-10-12 12:45:00,15.91,15.91,15.87,15.88,53935.0,14.3575,14.3575,14.3214,14.3304,53935.0
2020-10-12 12:50:00,15.89,15.91,15.87,15.9,75692.0,14.3394,14.3575,14.3214,14.3485,75692.0
2020-10-12 12:55:00,15.91,15.95,15.89,15.94,70151.0,14.3575,14.3936,14.3394,14.3846,70151.0
2020-10-12 13:00:00,15.94,15.95,15.91,15.93,39148.0,14.3846,14.3936,14.3575,14.3755,39148.0
2020-10-12 13:05:00,15.93,15.94,15.9,15.92,41438.0,14.3755,14.3846,14.3485,14.3665,41438.0
2020-10-12 13:10:00,15.93,15.96,15.92,15.93,68953.0,14.3755,14.4026,14.3665,14.3755,68953.0
2020-10-12 13:15:00,15.93,15.96,15.92,15.93,84029.0,14.3755,14.4026,14.3665,14.3755,84029.0
2020-10-12 13:20:00,15.93,15.98,15.93,15.97,41011.0,14.3755,14.4206,14.3755,14.4116,41011.0
2020-10-12 13:25:00,15.97,15.99,15.95,15.98,52028.0,14.4116,14.4297,14.3936,14.4206,52028.0
2020-10-12 13:30:00,15.98,15.99,15.94,15.96,79231.0,14.4206,14.4297,14.3846,14.4026,79231.0
2020-10-12 13:35:00,15.96,15.96,15.92,15.92,43596.0,14.4026,14.4026,14.3665,14.3665,43596.0
2020-10-12 13:40:00,15.93,15.94,15.88,15.91,72110.0,14.3755,14.3846,14.3304,14.3575,72110.0
2020-10-12 13:45:00,15.91,15.93,15.88,15.92,32012.0,14.3575,14.3755,14.3304,14.3665,32012.0
2020-10-12 13:50:00,15.92,15.93,15.9,15.93,23326.0,14.3665,14.3755,14.3485,14.3755,23326.0
2020-10-12 13:55:00,15.93,15.96,15.92,15.96,68194.0,14.3755,14.4026,14.3665,14.4026,68194.0
2020-10-12 14:00:00,15.95,15.96,15.94,15.94,38157.0,14.3936,14.4026,14.3846,14.3846,38157.0
2020-10-12 14:05:00,15.95,15.98,15.94,15.97,131805.0,14.3936,14.4206,14.3846,14.4116,131805.0
2020-10-12 14:10:00,15.97,15.97,15.91,15.92,137970.0,14.4116,14.4116,14.3575,14.3665,137970.0
2020-10-12 14:15:00,15.92,15.96,15.91,15.93,97165.0,14.3665,14.4026,14.3575,14.3755,97165.0
2020-10-12 14:20:00,15.92,15.93,15.88,15.9,173251.0,14.3665,14.3755,14.3304,14.3485,173251.0
2020-10-12 14:25:00,15.9,15.95,15.9,15.91,140506.0,14.3485,14.3936,14.3485,14.3575,140506.0
2020-10-12 14:30:00,15.92,15.98,15.91,15.97,72045.0,14.3665,14.4206,14.3575,14.4116,72045.0
2020-10-12 14:35:00,15.98,16.02,15.95,16.02,137034.0,14.4206,14.4567,14.3936,14.4567,137034.0
2020-10-12 14:40:00,16.02,16.04,15.99,16.02,78379.0,14.4567,14.4748,14.4297,14.4567,78379.0
2020-10-12 14:45:00,16.02,16.02,15.97,15.98,58522.0,14.4567,14.4567,14.4116,14.4206,58522.0
2020-10-12 14:50:00,15.99,16.04,15.97,16.04,70669.0,14.4297,14.4748,14.4116,14.4748,70669.0
2020-10-12 14:55:00,16.04,16.07,16.02,16.07,95337.0,14.4748,14.5019,14.4567,14.5019,95337.0
2020-10-12 15:00:00,16.07,16.07,16.0,16.07,207796.0,14.5019,14.5019,14.4387,14.5019,207796.0
2020-10-12 15:05:00,16.06,16.11,16.05,16.08,162918.0,14.4928,14.538,14.4838,14.5109,162918.0
2020-10-12 15:10:00,16.09,16.12,16.07,16.09,86885.0,14.5199,14.547,14.5019,14.5199,86885.0
2020-10-12 15:15:00,16.09,16.16,16.08,16.14,144404.0,14.5199,14.5831,14.5109,14.565,144404.0
2020-10-12 15:20:00,16.15,16.2,16.14,16.18,88873.0,14.5741,14.6192,14.565,14.6011,88873.0
2020-10-12 15:25:00,16.18,16.18,16.14,16.14,60006.0,14.6011,14.6011,14.565,14.565,60006.0
2020-10-12 15:30:00,16.15,16.17,16.13,16.16,141269.0,14.5741,14.5921,14.556,14.5831,141269.0
2020-10-12 15:35:00,16.16,16.2,16.14,16.19,183139.0,14.5831,14.6192,14.565,14.6102,183139.0
2020-10-12 15:40:00,16.19,16.19,16.15,16.15,132852.0,14.6102,14.6102,14.5741,14.5741,132852.0
2020-10-12 15:45:00,16.16,16.18,16.1,16.11,172341.0,14.5831,14.6011,14.5289,14.538,172341.0
2020-10-12 15:50:00,16.11,16.15,16.08,16.1,154379.0,14.538,14.5741,14.5109,14.5289,154379.0
2020-10-12 15:55:00,16.1,16.13,16.09,16.11,400319.0,14.5289,14.556,14.5199,14.538,400319.0
2020-10-13 09:30:00,15.96,16.03,15.8,15.98,509853.0,14.4026,14.4658,14.2582,14.4206,509853.0
2020-10-13 09:35:00,15.98,16.0,15.91,15.91,298129.0,14.4206,14.4387,14.3575,14.3575,298129.0
2020-10-13 09:40:00,15.92,16.01,15.87,15.96,350017.0,14.3665,14.4477,14.3214,14.4026,350017.0
2020-10-13 09:45:00,15.96,16.04,15.92,16.04,105001.0,14.4026,14.4748,14.3665,14.4748,105001.0
2020-10-13 09:50:00,16.03,16.06,15.99,16.0,130417.0,14.4658,14.4928,14.4297,14.4387,130417.0
2020-10-13 09:55:00,16.0,16.03,15.98,15.99,176521.0,14.4387,14.4658,14.4206,14.4297,176521.0
2020-10-13 10:00:00,15.99,16.12,15.97,16.12,87202.0,14.4297,14.547,14.4116,14.547,87202.0
2020-10-13 10:05:00,16.11,16.14,16.02,16.08,216379.0,14.538,14.565,14.4567,14.5109,216379.0
2020-10-13 10:10:00,16.07,16.09,15.99,16.01,135980.0,14.5019,14.5199,14.4297,14.4477,135980.0
2020-10-13 10:15:00,16.01,16.04,15.97,16.0,110181.0,14.4477,14.4748,14.4116,14.4387,110181.0
2020-10-13 10:20:00,15.99,16.02,15.97,16.0,76946.0,14.4297,14.4567,14.4116,14.4387,76946.0
2020-10-13 10:25:00,15.99,16.02,15.95,15.95,90539.0,14.4297,14.4567,14.3936,14.3936,90539.0
2020-10-13 10:30:00,15.96,15.98,15.91,15.93,253055.0,14.4026,14.4206,14.3575,14.3755,253055.0
2020-10-13 10:35:00,15.93,15.93,15.87,15.89,176150.0,14.3755,14.3755,14.3214,14.3394,176150.0
2020-10-13 10:40:00,15.88,15.89,15.77,15.79,262095.0,14.3304,14.3394,14.2311,14.2492,262095.0
2020-10-13 10:45:00,15.79,15.79,15.7,15.71,230557.0,14.2492,14.2492,14.168,14.177,230557.0
2020-10-13 10:50:00,15.71,15.71,15.64,15.69,307966.0,14.177,14.177,14.1138,14.1589,307966.0
2020-10-13 10:55:00,15.69,15.78,15.68,15.71,205579.0,14.1589,14.2402,14.1499,14.177,205579.0
2020-10-13 11:00:00,15.72,15.76,15.7,15.73,121616.0,14.186,14.2221,14.168,14.195,121616.0
2020-10-13 11:05:00,15.72,15.72,15.66,15.68,95454.0,14.186,14.186,14.1319,14.1499,95454.0
2020-10-13 11:10:00,15.67,15.71,15.63,15.7,129471.0,14.1409,14.177,14.1048,14.168,129471.0
2020-10-13 11:15:00,15.69,15.7,15.66,15.68,71698.0,14.1589,14.168,14.1319,14.1499,71698.0
2020-10-13 11:20:00,15.68,15.68,15.6,15.62,171023.0,14.1499,14.1499,14.0777,14.0958,171023.0
2020-10-13 11:25:00,15.62,15.63,15.57,15.58,245208.0,14.0958,14.1048,14.0507,14.0597,245208.0
2020-10-13 11:30:00,15.58,15.59,15.51,15.56,580051.0,14.0597,14.0687,13.9965,14.0416,580051.0
2020-10-13 11:35:00,15.55,15.59,15.53,15.57,372820.0,14.0326,14.0687,14.0146,14.0507,372820.0
2020-10-13 11:40:00,15.57,15.63,15.56,15.61,256643.0,14.0507,14.1048,14.0416,14.0868,256643.0
2020-10-13 11:45:00,15.6,15.65,15.58,15.6,164089.0,14.0777,14.1228,14.0597,14.0777,164089.0
2020-10-13 11:50:00,15.6,15.6,15.54,15.6,144308.0,14.0777,14.0777,14.0236,14.0777,144308.0
2020-10-13 11:55:00,15.6,15.61,15.55,15.57,104369.0,14.0777,14.0868,14.0326,14.0507,104369.0
2020-10-13 12:00:00,15.57,15.6,15.55,15.59,112174.0,14.0507,14.0777,14.0326,14.0687,112174.0
2020-10-13 12:05:00,15.59,15.61,15.58,15.6,67353.0,14.0687,14.0868,14.0597,14.0777,67353.0
2020-10-13 12:10:00,15.61,15.62,15.57,15.6,98205.0,14.0868,14.0958,14.0507,14.0777,98205.0
2020-10-13 12:15:00,15.6,15.65,15.59,15.65,94953.0,14.0777,14.1228,14.0687,14.1228,94953.0
2020-10-13 12:20:00,15.64,15.67,15.62,15.64,161931.0,14.1138,14.1409,14.0958,14.1138,161931.0
2020-10-13 12:25:00,15.63,15.63,15.6,15.61,100550.0,14.1048,14.1048,14.0777,14.0868,100550.0
2020-10-13 12:30:00,15.6,15.63,15.58,15.61,79728.0,14.0777,14.1048,14.0597,14.0868,79728.0
2020-10-13 12:35:00,15.6,15.62,15.58,15.61,65785.0,14.0777,14.0958,14.0597,14.0868,65785.0
2020-10-13 12:40:00,15.61,15.62,15.58,15.62,86333.0,14.0868,14.0958,14.0597,14.0958,86333.0
2020-10-13 12:45:00,15.62,15.71,15.62,15.71,70834.0,14.0958,14.177,14.0958,14.177,70834.0
2020-10-13 12:50:00,15.71,15.76,15.7,15.76,183628.0,14.177,14.2221,14.168,14.2221,183628.0
2020-10-13 12:55:00,15.75,15.76,15.72,15.74,131309.0,14.2131,14.2221,14.186,14.2041,131309.0
2020-10-13 13:00:00,15.74,15.78,15.74,15.76,61093.0,14.2041,14.2402,14.2041,14.2221,61093.0
2020-10-13 13:05:00,15.77,15.78,15.72,15.72,54582.0,14.2311,14.2402,14.186,14.186,54582.0
2020-10-13 13:10:00,15.73,15.76,15.72,15.73,181570.0,14.195,14.2221,14.186,14.195,181570.0
2020-10-13 13:15:00,15.73,15.74,15.71,15.72,70812.0,14.195,14.2041,14.177,14.186,70812.0
2020-10-13 13:20:00,15.72,15.75,15.7,15.72,83380.0,14.186,14.2131,14.168,14.186,83380.0
2020-10-13 13:25:00,15.73,15.78,15.72,15.77,44233.0,14.195,14.2402,14.186,14.2311,44233.0
2020-10-13 13:30:00,15.77,15.8,15.76,15.77,91960.0,14.2311,14.2582,14.2221,14.2311,91960.0
2020-10-13 13:35:00,15.77,15.79,15.75,15.79,46920.0,14.2311,14.2492,14.2131,14.2492,46920.0
2020-10-13 13:40:00,15.79,15.8,15.78,15.79,34363.0,14.2492,14.2582,14.2402,14.2492,34363.0
2020-10-13 13:45:00,15.79,15.81,15.76,15.79,60177.0,14.2492,14.2672,14.2221,14.2492,60177.0
2020-10-13 13:50:00,15.78,15.78,15.76,15.78,46907.0,14.2402,14.2402,14.2221,14.2402,46907.0
2020-10-13 13:55:00,15.78,15.79,15.74,15.76,73978.0,14.2402,14.2492,14.2041,14.2221,73978.0
2020-10-13 14:00:00,15.76,15.76,15.71,15.73,178624.0,14.2221,14.2221,14.177,14.195,178624.0
2020-10-13 14:05:00,15.73,15.77,15.72,15.77,85753.0,14.195,14.2311,14.186,14.2311,85753.0
2020-10-13 14:10:00,15.77,15.79,15.75,15.79,68824.0,14.2311,14.2492,14.2131,14.2492,68824.0
2020-10-13 14:15:00,15.78,15.79,15.74,15.75,81646.0,14.2402,14.2492,14.2041,14.2131,81646.0
2020-10-13 14:20:00,15.74,15.75,15.72,15.75,82097.0,14.2041,14.2131,14.186,14.2131,82097.0
2020-10-13 14:25:00,15.74,15.75,15.68,15.69,94025.0,14.2041,14.2131,14.1499,14.1589,94025.0
2020-10-13 14:30:00,15.69,15.69,15.63,15.65,164849.0,14.1589,14.1589,14.1048,14.1228,164849.0
2020-10-13 14:35:00,15.65,15.65,15.61,15.63,47532.0,14.1228,14.1228,14.0868,14.1048,47532.0
2020-10-13 14:40:00,15.63,15.63,15.59,15.59,69472.0,14.1048,14.1048,14.0687,14.0687,69472.0
2020-10-13 14:45:00,15.59,15.63,15.57,15.59,96295.0,14.0687,14.1048,14.0507,14.0687,96295.0
2020-10-13 14:50:00,15.59,15.61,15.57,15.59,55536.0,14.0687,14.0868,14.0507,14.0687,55536.0
2020-10-13 14:55:00,15.59,15.65,15.58,15.62,109740.0,14.0687,14.1228,14.0597,14.0958,109740.0
2020-10-13 15:00:00,15.61,15.65,15.6,15.65,77971.0,14.0868,14.1228,14.0777,14.1228,77971.0
2020-10-13 15:05:00,15.65,15.65,15.63,15.65,51170.0,14.1228,14.1228,14.1048,14.1228,51170.0
2020-10-13 15:10:00,15.65,15.67,15.64,15.65,107820.0,14.1228,14.1409,14.1138,14.1228,107820.0
2020-10-13 15:15:00,15.64,15.66,15.63,15.64,108212.0,14.1138,14.1319,14.1048,14.1138,108212.0
2020-10-13 15:20:00,15.64,15.67,15.63,15.67,61068.0,14.1138,14.1409,14.1048,14.1409,61068.0
2020-10-13 15:25:00,15.67,15.7,15.66,15.68,150979.0,14.1409,14.168,14.1319,14.1499,150979.0
2020-10-13 15:30:00,15.68,15.69,15.66,15.68,113770.0,14.1499,14.1589,14.1319,14.1499,113770.0
2020-10-13 15:35:00,15.68,15.72,15.67,15.72,199839.0,14.1499,14.186,14.1409,14.186,199839.0
2020-10-13 15:40:00,15.72,15.77,15.72,15.76,219353.0,14.186,14.2311,14.186,14.2221,219353.0
2020-10-13 15:45:00,15.75,15.77,15.72,15.72,197948.0,14.2131,14.2311,14.186,14.186,197948.0
2020-10-13 15:50:00,15.73,15.76,15.71,15.76,314644.0,14.195,14.2221,14.177,14.2221,314644.0
2020-10-13 15:55:00,15.76,15.77,15.72,15.73,731859.0,14.2221,14.2311,14.186,14.195,731859.0
2020-10-14 09:30:00,15.75,15.89,15.73,15.83,570111.0,14.2131,14.3394,14.195,14.2853,570111.0
2020-10-14 09:35:00,15.84,15.87,15.76,15.83,490678.0,14.2943,14.3214,14.2221,14.2853,490678.0
2020-10-14 09:40:00,15.82,16.02,15.8,15.99,228612.0,14.2763,14.4567,14.2582,14.4297,228612.0
2020-10-14 09:45:00,15.99,16.04,15.97,16.04,148339.0,14.4297,14.4748,14.4116,14.4748,148339.0
2020-10-14 09:50:00,16.04,16.12,16.02,16.07,280633.0,14.4748,14.547,14.4567,14.5019,280633.0
2020-10-14 09:55:00,16.07,16.11,16.03,16.09,164695.0,14.5019,14.538,14.4658,14.5199,164695.0
2020-10-14 10:00:00,16.08,16.15,16.05,16.1,205912.0,14.5109,14.5741,14.4838,14.5289,205912.0
2020-10-14 10:05:00,16.1,16.11,16.04,16.06,107503.0,14.5289,14.538,14.4748,14.4928,107503.0
2020-10-14 10:10:00,16.06,16.16,16.03,16.15,160710.0,14.4928,14.5831,14.4658,14.5741,160710.0
2020-10-14 10:15:00,16.16,16.23,16.12,16.2,217647.0,14.5831,14.6463,14.547,14.6192,217647.0
2020-10-14 10:20:00,16.2,16.28,16.2,16.26,501576.0,14.6192,14.6914,14.6192,14.6733,501576.0
2020-10-14 10:25:00,16.26,16.27,16.17,16.18,290648.0,14.6733,14.6823,14.5921,14.6011,290648.0
2020-10-14 10:30:00,16.19,16.21,16.14,16.19,324784.0,14.6102,14.6282,14.565,14.6102,324784.0
2020-10-14 10:35:00,16.2,16.26,16.18,16.23,456639.0,14.6192,14.6733,14.6011,14.6463,456639.0
2020-10-14 10:40:00,16.23,16.24,16.17,16.2,150838.0,14.6463,14.6553,14.5921,14.6192,150838.0
2020-10-14 10:45:00,16.2,16.25,16.19,16.2,129434.0,14.6192,14.6643,14.6102,14.6192,129434.0
2020-10-14 10:50:00,16.2,16.25,16.18,16.24,153202.0,14.6192,14.6643,14.6011,14.6553,153202.0
2020-10-14 10:55:00,16.24,16.35,16.23,16.33,414990.0,14.6553,14.7545,14.6463,14.7365,414990.0
2020-10-14 11:00:00,16.33,16.36,16.3,16.3,115080.0,14.7365,14.7636,14.7094,14.7094,115080.0
2020-10-14 11:05:00,16.31,16.37,16.31,16.34,140811.0,14.7184,14.7726,14.7184,14.7455,140811.0
2020-10-14 11:10:00,16.34,16.36,16.27,16.33,199932.0,14.7455,14.7636,14.6823,14.7365,199932.0
2020-10-14 11:15:00,16.33,16.45,16.33,16.44,133269.0,14.7365,14.8448,14.7365,14.8358,133269.0
2020-10-14 11:20:00,16.44,16.51,16.43,16.47,177750.0,14.8358,14.8989,14.8267,14.8628,177750.0
2020-10-14 11:25:00,16.47,16.48,16.38,16.41,176739.0,14.8628,14.8719,14.7816,14.8087,176739.0
2020-10-14 11:30:00,16.41,16.44,16.38,16.39,117912.0,14.8087,14.8358,14.7816,14.7906,117912.0
2020-10-14 11:35:00,16.39,16.48,16.39,16.46,118928.0,14.7906,14.8719,14.7906,14.8538,118928.0
2020-10-14 11:40:00,16.45,16.47,16.42,16.42,90571.0,14.8448,14.8628,14.8177,14.8177,90571.0
2020-10-14 11:45:00,16.42,16.43,16.32,16.34,146825.0,14.8177,14.8267,14.7275,14.7455,146825.0
2020-10-14 11:50:00,16.33,16.35,16.28,16.29,123346.0,14.7365,14.7545,14.6914,14.7004,123346.0
2020-10-14 11:55:00,16.29,16.35,16.28,16.31,159013.0,14.7004,14.7545,14.6914,14.7184,159013.0
2020-10-14 12:00:00,16.32,16.42,16.31,16.39,92447.0,14.7275,14.8177,14.7184,14.7906,92447.0
2020-10-14 12:05:00,16.4,16.41,16.35,16.37,80863.0,14.7997,14.8087,14.7545,14.7726,80863.0
2020-10-14 12:10:00,16.38,16.38,16.32,16.34,143993.0,14.7816,14.7816,14.7275,14.7455,143993.0
2020-10-14 12:15:00,16.35,16.35,16.27,16.28,74960.0,14.7545,14.7545,14.6823,14.6914,74960.0
2020-10-14 12:20:00,16.28,16.35,16.27,16.31,70708.0,14.6914,14.7545,14.6823,14.7184,70708.0
2020-10-14 12:25:00,16.31,16.42,16.31,16.41,128261.0,14.7184,14.8177,14.7184,14.8087,128261.0
2020-10-14 12:30:00,16.4,16.44,16.38,16.39,104715.0,14.7997,14.8358,14.7816,14.7906,104715.0
2020-10-14 12:35:00,16.39,16.4,16.33,16.37,104764.0,14.7906,14.7997,14.7365,14.7726,104764.0
2020-10-14 12:40:00,16.38,16.39,16.34,16.36,41920.0,14.7816,14.7906,14.7455,14.7636,41920.0
2020-10-14 12:45:00,16.37,16.37,16.32,16.34,44982.0,14.7726,14.7726,14.7275,14.7455,44982.0
2020-10-14 12:50:00,16.35,16.35,16.3,16.31,63862.0,14.7545,14.7545,14.7094,14.7184,63862.0
2020-10-14 12:55:00,16.32,16.35,16.3,16.32,47910.0,14.7275,14.7545,14.7094,14.7275,47910.0
2020-10-14 13:00:00,16.32,16.37,16.31,16.33,52674.0,14.7275,14.7726,14.7184,14.7365,52674.0
2020-10-14 13:05:00,16.34,16.38,16.33,16.33,55822.0,14.7455,14.7816,14.7365,14.7365,55822.0
2020-10-14 13:10:00,16.33,16.35,16.32,16.32,34512.0,14.7365,14.7545,14.7275,14.7275,34512.0
2020-10-14 13:15:00,16.31,16.37,16.3,16.36,80816.0,14.7184,14.7726,14.7094,14.7636,80816.0
2020-10-14 13:20:00,16.37,16.38,16.33,16.34,78845.0,14.7726,14.7816,14.7365,14.7455,78845.0
2020-10-14 13:25:00,16.34,16.34,16.26,16.27,147460.0,14.7455,14.7455,14.6733,14.6823,147460.0
2020-10-14 13:30:00,16.28,16.29,16.25,16.27,42993.0,14.6914,14.7004,14.6643,14.6823,42993.0
2020-10-14 13:35:00,16.26,16.28,16.24,16.26,93048.0,14.6733,14.6914,14.6553,14.6733,93048.0
2020-10-14 13:40:00,16.26,16.27,16.22,16.23,49599.0,14.6733,14.6823,14.6372,14.6463,49599.0
2020-10-14 13:45:00,16.23,16.25,16.21,16.24,54795.0,14.6463,14.6643,14.6282,14.6553,54795.0
2020-10-14 13:50:00,16.24,16.25,16.2,16.23,45140.0,14.6553,14.6643,14.6192,14.6463,45140.0
2020-10-14 13:55:00,16.23,16.23,16.18,16.19,89354.0,14.6463,14.6463,14.6011,14.6102,89354.0
2020-10-14 14:00:00,16.18,16.21,16.18,16.2,158137.0,14.6011,14.6282,14.6011,14.6192,158137.0
2020-10-14 14:05:00,16.21,16.23,16.18,16.2,128702.0,14.6282,14.6463,14.6011,14.6192,128702.0
2020-10-14 14:10:00,16.19,16.2,16.12,16.12,89670.0,14.6102,14.6192,14.547,14.547,89670.0
2020-10-14 14:15:00,16.13,16.17,16.11,16.15,64005.0,14.556,14.5921,14.538,14.5741,64005.0
2020-10-14 14:20:00,16.16,16.17,16.13,16.15,130506.0,14.5831,14.5921,14.556,14.5741,130506.0
2020-10-14 14:25:00,16.15,16.15,16.09,16.12,124675.0,14.5741,14.5741,14.5199,14.547,124675.0
2020-10-14 14:30:00,16.11,16.12,16.03,16.04,63309.0,14.538,14.547,14.4658,14.4748,63309.0
2020-10-14 14:35:00,16.04,16.07,16.01,16.02,150040.0,14.4748,14.5019,14.4477,14.4567,150040.0
2020-10-14 14:40:00,16.03,16.05,16.0,16.01,405395.0,14.4658,14.4838,14.4387,14.4477,405395.0
2020-10-14 14:45:00,16.01,16.04,15.99,16.03,217883.0,14.4477,14.4748,14.4297,14.4658,217883.0
2020-10-14 14:50:00,16.02,16.04,16.01,16.01,159400.0,14.4567,14.4748,14.4477,14.4477,159400.0
2020-10-14 14:55:00,16.02,16.04,15.96,15.98,157875.0,14.4567,14.4748,14.4026,14.4206,157875.0
2020-10-14 15:00:00,15.98,16.02,15.97,16.0,137070.0,14.4206,14.4567,14.4116,14.4387,137070.0
2020-10-14 15:05:00,15.99,16.04,15.99,16.0,190759.0,14.4297,14.4748,14.4297,14.4387,190759.0
2020-10-14 15:10:00,16.0,16.02,15.99,16.0,84021.0,14.4387,14.4567,14.4297,14.4387,84021.0
2020-10-14 15:15:00,15.99,16.0,15.96,15.96,87445.0,14.4297,14.4387,14.4026,14.4026,87445.0
2020-10-14 15:20:00,15.96,15.98,15.95,15.97,95801.0,14.4026,14.4206,14.3936,14.4116,95801.0
2020-10-14 15:25:00,15.97,15.99,15.96,15.98,60445.0,14.4116,14.4297,14.4026,14.4206,60445.0
2020-10-14 15:30:00,15.99,16.01,15.97,15.99,160108.0,14.4297,14.4477,14.4116,14.4297,160108.0
2020-10-14 15:35:00,15.99,16.0,15.9,15.9,133220.0,14.4297,14.4387,14.3485,14.3485,133220.0
2020-10-14 15:40:00,15.9,15.93,15.89,15.9,231895.0,14.3485,14.3755,14.3394,14.3485,231895.0
2020-10-14 15:45:00,15.9,15.9,15.88,15.9,171144.0,14.3485,14.3485,14.3304,14.3485,171144.0
2020-10-14 15:50:00,15.89,15.9,15.88,15.89,198389.0,14.3394,14.3485,14.3304,14.3394,198389.0
2020-10-14 15:55:00,15.89,15.95,15.88,15.95,1044891.0,14.3394,14.3936,14.3304,14.3936,1044891.0
2020-10-15 09:30:00,15.75,15.78,15.62,15.72,551260.0,14.2131,14.2402,14.0958,14.186,551260.0
2020-10-15 09:35:00,15.72,15.79,15.66,15.67,214704.0,14.186,14.2492,14.1319,14.1409,214704.0
2020-10-15 09:40:00,15.67,15.68,15.55,15.61,392435.0,14.1409,14.1499,14.0326,14.0868,392435.0
2020-10-15 09:45:00,15.62,15.71,15.61,15.67,221789.0,14.0958,14.177,14.0868,14.1409,221789.0
2020-10-15 09:50:00,15.67,15.69,15.61,15.67,192687.0,14.1409,14.1589,14.0868,14.1409,192687.0
2020-10-15 09:55:00,15.66,15.71,15.62,15.67,122118.0,14.1319,14.177,14.0958,14.1409,122118.0
2020-10-15 10:00:00,15.67,15.79,15.66,15.78,134377.0,14.1409,14.2492,14.1319,14.2402,134377.0
2020-10-15 10:05:00,15.78,15.79,15.71,15.72,138686.0,14.2402,14.2492,14.177,14.186,138686.0
2020-10-15 10:10:00,15.71,15.8,15.68,15.78,99153.0,14.177,14.2582,14.1499,14.2402,99153.0
2020-10-15 10:15:00,15.78,15.78,15.73,15.75,83905.0,14.2402,14.2402,14.195,14.2131,83905.0
2020-10-15 10:20:00,15.75,15.8,15.75,15.8,115192.0,14.2131,14.2582,14.2131,14.2582,115192.0
2020-10-15 10:25:00,15.8,15.84,15.76,15.83,48450.0,14.2582,14.2943,14.2221,14.2853,48450.0
2020-10-15 10:30:00,15.84,15.87,15.78,15.82,90701.0,14.2943,14.3214,14.2402,14.2763,90701.0
2020-10-15 10:35:00,15.83,15.9,15.82,15.9,93477.0,14.2853,14.3485,14.2763,14.3485,93477.0
2020-10-15 10:40:00,15.89,15.94,15.87,15.93,97357.0,14.3394,14.3846,14.3214,14.3755,97357.0
2020-10-15 10:45:00,15.94,15.97,15.91,15.94,134249.0,14.3846,14.4116,14.3575,14.3846,134249.0
2020-10-15 10:50:00,15.94,15.97,15.93,15.95,124322.0,14.3846,14.4116,14.3755,14.3936,124322.0
2020-10-15 10:55:00,15.96,15.96,15.92,15.95,111251.0,14.4026,14.4026,14.3665,14.3936,111251.0
2020-10-15 11:00:00,15.95,15.98,15.93,15.97,221237.0,14.3936,14.4206,14.3755,14.4116,221237.0
2020-10-15 11:05:00,15.97,16.04,15.96,16.03,191537.0,14.4116,14.4748,14.4026,14.4658,191537.0
2020-10-15 11:10:00,16.02,16.06,15.95,15.96,187005.0,14.4567,14.4928,14.3936,14.4026,187005.0
2020-10-15 11:15:00,15.96,15.98,15.9,15.92,184647.0,14.4026,14.4206,14.3485,14.3665,184647.0
2020-10-15 11:20:00,15.92,15.95,15.89,15.9,159871.0,14.3665,14.3936,14.3394,14.3485,159871.0
2020-10-15 11:25:00,15.9,15.91,15.84,15.86,136103.0,14.3485,14.3575,14.2943,14.3124,136103.0
2020-10-15 11:30:00,15.86,15.9,15.83,15.89,128436.0,14.3124,14.3485,14.2853,14.3394,128436.0
2020-10-15 11:35:00,15.9,15.92,15.87,15.88,133711.0,14.3485,14.3665,14.3214,14.3304,133711.0
2020-10-15 11:40:00,15.88,15.93,15.87,15.89,114628.0,14.3304,14.3755,14.3214,14.3394,114628.0
2020-10-15 11:45:00,15.9,15.95,15.89,15.95,153882.0,14.3485,14.3936,14.3394,14.3936,153882.0
2020-10-15 11:50:00,15.94,16.07,15.94,16.07,271349.0,14.3846,14.5019,14.3846,14.5019,271349.0
2020-10-15 11:55:00,16.06,16.09,15.95,15.96,104160.0,14.4928,14.5199,14.3936,14.4026,104160.0
2020-10-15 12:00:00,15.96,15.99,15.95,15.97,94191.0,14.4026,14.4297,14.3936,14.4116,94191.0
2020-10-15 12:05:00,15.97,16.0,15.93,15.94,86877.0,14.4116,14.4387,14.3755,14.3846,86877.0
2020-10-15 12:10:00,15.94,15.98,15.94,15.97,100086.0,14.3846,14.4206,14.3846,14.4116,100086.0
2020-10-15 12:15:00,15.97,15.99,15.9,15.91,157497.0,14.4116,14.4297,14.3485,14.3575,157497.0
2020-10-15 12:20:00,15.91,15.96,15.9,15.94,79920.0,14.3575,14.4026,14.3485,14.3846,79920.0
2020-10-15 12:25:00,15.94,15.96,15.93,15.93,63358.0,14.3846,14.4026,14.3755,14.3755,63358.0
2020-10-15 12:30:00,15.94,15.94,15.91,15.92,70494.0,14.3846,14.3846,14.3575,14.3665,70494.0
2020-10-15 12:35:00,15.93,15.99,15.92,15.96,117018.0,14.3755,14.4297,14.3665,14.4026,117018.0
2020-10-15 12:40:00,15.95,15.98,15.93,15.97,56393.0,14.3936,14.4206,14.3755,14.4116,56393.0
2020-10-15 12:45:00,15.96,16.0,15.93,15.99,88282.0,14.4026,14.4387,14.3755,14.4297,88282.0
2020-10-15 12:50:00,16.0,16.04,15.99,16.03,93951.0,14.4387,14.4748,14.4297,14.4658,93951.0
2020-10-15 12:55:00,16.03,16.08,16.03,16.07,100638.0,14.4658,14.5109,14.4658,14.5019,100638.0
2020-10-15 13:00:00,16.07,16.08,16.04,16.08,133497.0,14.5019,14.5109,14.4748,14.5109,133497.0
2020-10-15 13:05:00,16.08,16.15,16.08,16.14,126509.0,14.5109,14.5741,14.5109,14.565,126509.0
2020-10-15 13:10:00,16.15,16.18,16.12,16.18,170054.0,14.5741,14.6011,14.547,14.6011,170054.0
2020-10-15 13:15:00,16.18,16.26,16.18,16.25,302654.0,14.6011,14.6733,14.6011,14.6643,302654.0
2020-10-15 13:20:00,16.25,16.28,16.23,16.25,113698.0,14.6643,14.6914,14.6463,14.6643,113698.0
2020-10-15 13:25:00,16.26,16.32,16.26,16.32,137234.0,14.6733,14.7275,14.6733,14.7275,137234.0
2020-10-15 13:30:00,16.32,16.37,16.29,16.32,175540.0,14.7275,14.7726,14.7004,14.7275,175540.0
2020-10-15 13:35:00,16.32,16.33,16.25,16.25,151738.0,14.7275,14.7365,14.6643,14.6643,151738.0
2020-10-15 13:40:00,16.25,16.3,16.24,16.29,122154.0,14.6643,14.7094,14.6553,14.7004,122154.0
2020-10-15 13:45:00,16.29,16.31,16.24,16.26,70607.0,14.7004,14.7184,14.6553,14.6733,70607.0
2020-10-15 13:50:00,16.26,16.28,16.24,16.27,114869.0,14.6733,14.6914,14.6553,14.6823,114869.0
2020-10-15 13:55:00,16.27,16.29,16.25,16.25,93826.0,14.6823,14.7004,14.6643,14.6643,93826.0
2020-10-15 14:00:00,16.25,16.29,16.24,16.27,95093.0,14.6643,14.7004,14.6553,14.6823,95093.0
2020-10-15 14:05:00,16.27,16.28,16.24,16.25,116394.0,14.6823,14.6914,14.6553,14.6643,116394.0
2020-10-15 14:10:00,16.25,16.28,16.25,16.27,107492.0,14.6643,14.6914,14.6643,14.6823,107492.0
2020-10-15 14:15:00,16.27,16.28,16.2,16.2,207515.0,14.6823,14.6914,14.6192,14.6192,207515.0
2020-10-15 14:20:00,16.2,16.21,16.18,16.21,123730.0,14.6192,14.6282,14.6011,14.6282,123730.0
2020-10-15 14:25:00,16.21,16.32,16.2,16.31,191896.0,14.6282,14.7275,14.6192,14.7184,191896.0
2020-10-15 14:30:00,16.32,16.37,16.31,16.36,129717.0,14.7275,14.7726,14.7184,14.7636,129717.0
2020-10-15 14:35:00,16.36,16.4,16.35,16.36,196241.0,14.7636,14.7997,14.7545,14.7636,196241.0
2020-10-15 14:40:00,16.35,16.41,16.35,16.36,223334.0,14.7545,14.8087,14.7545,14.7636,223334.0
2020-10-15 14:45:00,16.36,16.37,16.28,16.29,126572.0,14.7636,14.7726,14.6914,14.7004,126572.0
2020-10-15 14:50:00,16.29,16.33,16.26,16.31,338169.0,14.7004,14.7365,14.6733,14.7184,338169.0
2020-10-15 14:55:00,16.32,16.34,16.31,16.33,181609.0,14.7275,14.7455,14.7184,14.7365,181609.0
2020-10-15 15:00:00,16.33,16.4,16.33,16.39,154018.0,14.7365,14.7997,14.7365,14.7906,154018.0
2020-10-15 15:05:00,16.39,16.4,16.35,16.37,111737.0,14.7906,14.7997,14.7545,14.7726,111737.0
2020-10-15 15:10:00,16.37,16.39,16.31,16.32,147594.0,14.7726,14.7906,14.7184,14.7275,147594.0
2020-10-15 15:15:00,16.32,16.32,16.24,16.28,167990.0,14.7275,14.7275,14.6553,14.6914,167990.0
2020-10-15 15:20:00,16.28,16.29,16.26,16.27,114841.0,14.6914,14.7004,14.6733,14.6823,114841.0
2020-10-15 15:25:00,16.27,16.34,16.26,16.32,199080.0,14.6823,14.7455,14.6733,14.7275,199080.0
2020-10-15 15:30:00,16.32,16.35,16.31,16.34,182704.0,14.7275,14.7545,14.7184,14.7455,182704.0
2020-10-15 15:35:00,16.34,16.38,16.33,16.36,244883.0,14.7455,14.7816,14.7365,14.7636,244883.0
2020-10-15 15:40:00,16.35,16.4,16.33,16.38,262456.0,14.7545,14.7997,14.7365,14.7816,262456.0
2020-10-15 15:45:00,16.38,16.38,16.32,16.33,329624.0,14.7816,14.7816,14.7275,14.7365,329624.0
2020-10-15 15:50:00,16.34,16.41,16.32,16.41,541827.0,14.7455,14.8087,14.7275,14.8087,541827.0
2020-10-15 15:55:00,16.41,16.44,16.39,16.41,1010134.0,14.8087,14.8358,14.7906,14.8087,1010134.0
2020-10-16 09:30:00,15.62,16.26,15.5,15.67,1599640.0,14.0958,14.6733,13.9875,14.1409,1599640.0
2020-10-16 09:35:00,15.66,15.75,15.51,15.73,611741.0,14.1319,14.2131,13.9965,14.195,611741.0
2020-10-16 09:40:00,15.74,15.76,15.66,15.75,574852.0,14.2041,14.2221,14.1319,14.2131,574852.0
2020-10-16 09:45:00,15.75,15.8,15.68,15.68,318600.0,14.2131,14.2582,14.1499,14.1499,318600.0
2020-10-16 09:50:00,15.68,15.73,15.54,15.59,533399.0,14.1499,14.195,14.0236,14.0687,533399.0
2020-10-16 09:55:00,15.59,15.62,15.46,15.53,603604.0,14.0687,14.0958,13.9514,14.0146,603604.0
2020-10-16 10:00:00,15.53,15.59,15.45,15.46,328026.0,14.0146,14.0687,13.9424,13.9514,328026.0
2020-10-16 10:05:00,15.46,15.51,15.4,15.44,418758.0,13.9514,13.9965,13.8972,13.9333,418758.0
2020-10-16 10:10:00,15.43,15.48,15.31,15.47,575585.0,13.9243,13.9694,13.816,13.9604,575585.0
2020-10-16 10:15:00,15.48,15.53,15.43,15.44,487590.0,13.9694,14.0146,13.9243,13.9333,487590.0
2020-10-16 10:20:00,15.44,15.45,15.32,15.35,329325.0,13.9333,13.9424,13.8251,13.8521,329325.0
2020-10-16 10:25:00,15.36,15.48,15.33,15.45,323581.0,13.8611,13.9694,13.8341,13.9424,323581.0
2020-10-16 10:30:00,15.44,15.46,15.32,15.37,290348.0,13.9333,13.9514,13.8251,13.8702,290348.0
2020-10-16 10:35:00,15.37,15.42,15.31,15.33,359777.0,13.8702,13.9153,13.816,13.8341,359777.0
2020-10-16 10:40:00,15.32,15.44,15.29,15.41,326550.0,13.8251,13.9333,13.798,13.9063,326550.0
2020-10-16 10:45:00,15.41,15.53,15.39,15.51,548511.0,13.9063,14.0146,13.8882,13.9965,548511.0
2020-10-16 10:50:00,15.51,15.51,15.35,15.36,310166.0,13.9965,13.9965,13.8521,13.8611,310166.0
2020-10-16 10:55:00,15.36,15.36,15.3,15.31,361988.0,13.8611,13.8611,13.807,13.816,361988.0
2020-10-16 11:00:00,15.31,15.32,15.25,15.27,525048.0,13.816,13.8251,13.7619,13.7799,525048.0
2020-10-16 11:05:00,15.27,15.33,15.25,15.32,365438.0,13.7799,13.8341,13.7619,13.8251,365438.0
2020-10-16 11:10:00,15.31,15.38,15.26,15.3,513437.0,13.816,13.8792,13.7709,13.807,513437.0
2020-10-16 11:15:00,15.3,15.31,15.24,15.27,418621.0,13.807,13.816,13.7529,13.7799,418621.0
2020-10-16 11:20:00,15.27,15.27,15.17,15.18,833733.0,13.7799,13.7799,13.6897,13.6987,833733.0
2020-10-16 11:25:00,15.18,15.22,15.15,15.19,604304.0,13.6987,13.7348,13.6716,13.7077,604304.0
2020-10-16 11:30:00,15.19,15.23,15.1,15.16,745808.0,13.7077,13.7438,13.6265,13.6807,745808.0
2020-10-16 11:35:00,15.16,15.2,15.11,15.2,464961.0,13.6807,13.7168,13.6355,13.7168,464961.0
2020-10-16 11:40:00,15.19,15.2,15.11,15.14,247317.0,13.7077,13.7168,13.6355,13.6626,247317.0
2020-10-16 11:45:00,15.15,15.16,15.09,15.1,557638.0,13.6716,13.6807,13.6175,13.6265,557638.0
2020-10-16 11:50:00,15.11,15.13,15.06,15.09,537453.0,13.6355,13.6536,13.5904,13.6175,537453.0
2020-10-16 11:55:00,15.08,15.11,15.03,15.04,392340.0,13.6085,13.6355,13.5633,13.5724,392340.0
2020-10-16 12:00:00,15.04,15.11,15.02,15.1,479909.0,13.5724,13.6355,13.5543,13.6265,479909.0
2020-10-16 12:05:00,15.1,15.15,15.07,15.11,350296.0,13.6265,13.6716,13.5994,13.6355,350296.0
2020-10-16 12:10:00,15.12,15.26,15.11,15.2,578865.0,13.6446,13.7709,13.6355,13.7168,578865.0
2020-10-16 12:15:00,15.2,15.27,15.18,15.24,409121.0,13.7168,13.7799,13.6987,13.7529,409121.0
2020-10-16 12:20:00,15.24,15.28,15.2,15.2,337594.0,13.7529,13.789,13.7168,13.7168,337594.0
2020-10-16 12:25:00,15.2,15.26,15.18,15.23,291349.0,13.7168,13.7709,13.6987,13.7438,291349.0
2020-10-16 12:30:00,15.23,15.24,15.15,15.15,229837.0,13.7438,13.7529,13.6716,13.6716,229837.0
2020-10-16 12:35:00,15.15,15.2,15.15,15.19,209043.0,13.6716,13.7168,13.6716,13.7077,209043.0
2020-10-16 12:40:00,15.19,15.26,15.17,15.24,487522.0,13.7077,13.7709,13.6897,13.7529,487522.0
2020-10-16 12:45:00,15.24,15.25,15.09,15.1,526337.0,13.7529,13.7619,13.6175,13.6265,526337.0
2020-10-16 12:50:00,15.09,15.14,15.08,15.13,184688.0,13.6175,13.6626,13.6085,13.6536,184688.0
2020-10-16 12:55:00,15.13,15.14,15.08,15.09,170724.0,13.6536,13.6626,13.6085,13.6175,170724.0
2020-10-16 13:00:00,15.1,15.13,15.07,15.13,377061.0,13.6265,13.6536,13.5994,13.6536,377061.0
2020-10-16 13:05:00,15.13,15.19,15.1,15.13,230641.0,13.6536,13.7077,13.6265,13.6536,230641.0
2020-10-16 13:10:00,15.14,15.14,15.11,15.12,252600.0,13.6626,13.6626,13.6355,13.6446,252600.0
2020-10-16 13:15:00,15.13,15.16,15.11,15.12,259014.0,13.6536,13.6807,13.6355,13.6446,259014.0
2020-10-16 13:20:00,15.11,15.12,15.08,15.1,222540.0,13.6355,13.6446,13.6085,13.6265,222540.0
2020-10-16 13:25:00,15.1,15.11,15.07,15.08,164189.0,13.6265,13.6355,13.5994,13.6085,164189.0
2020-10-16 13:30:00,15.08,15.09,15.05,15.06,125946.0,13.6085,13.6175,13.5814,13.5904,125946.0
2020-10-16 13:35:00,15.06,15.06,15.03,15.04,169816.0,13.5904,13.5904,13.5633,13.5724,169816.0
2020-10-16 13:40:00,15.04,15.08,15.03,15.05,211256.0,13.5724,13.6085,13.5633,13.5814,211256.0
2020-10-16 13:45:00,15.04,15.11,15.04,15.1,174004.0,13.5724,13.6355,13.5724,13.6265,174004.0
2020-10-16 13:50:00,15.1,15.13,15.08,15.11,283398.0,13.6265,13.6536,13.6085,13.6355,283398.0
2020-10-16 13:55:00,15.11,15.16,15.08,15.15,257248.0,13.6355,13.6807,13.6085,13.6716,257248.0
2020-10-16 14:00:00,15.15,15.15,15.04,15.04,345466.0,13.6716,13.6716,13.5724,13.5724,345466.0
2020-10-16 14:05:00,15.04,15.12,15.04,15.09,287513.0,13.5724,13.6446,13.5724,13.6175,287513.0
2020-10-16 14:10:00,15.09,15.1,15.05,15.07,107832.0,13.6175,13.6265,13.5814,13.5994,107832.0
2020-10-16 14:15:00,15.07,15.07,15.05,15.06,130946.0,13.5994,13.5994,13.5814,13.5904,130946.0
2020-10-16 14:20:00,15.06,15.06,15.04,15.06,221200.0,13.5904,13.5904,13.5724,13.5904,221200.0
2020-10-16 14:25:00,15.06,15.06,15.02,15.02,239677.0,13.5904,13.5904,13.5543,13.5543,239677.0
2020-10-16 14:30:00,15.03,15.04,15.02,15.03,276410.0,13.5633,13.5724,13.5543,13.5633,276410.0
2020-10-16 14:35:00,15.03,15.05,15.02,15.04,225867.0,13.5633,13.5814,13.5543,13.5724,225867.0
2020-10-16 14:40:00,15.04,15.05,15.01,15.02,291137.0,13.5724,13.5814,13.5453,13.5543,291137.0
2020-10-16 14:45:00,15.02,15.02,14.94,14.95,1119424.0,13.5543,13.5543,13.4821,13.4912,1119424.0
2020-10-16 14:50:00,14.95,14.96,14.91,14.95,583404.0,13.4912,13.5002,13.4551,13.4912,583404.0
2020-10-16 14:55:00,14.95,15.02,14.94,15.01,281012.0,13.4912,13.5543,13.4821,13.5453,281012.0
2020-10-16 15:00:00,15.01,15.01,14.95,14.96,429173.0,13.5453,13.5453,13.4912,13.5002,429173.0
2020-10-16 15:05:00,14.96,15.02,14.96,14.99,381240.0,13.5002,13.5543,13.5002,13.5273,381240.0
2020-10-16 15:10:00,14.99,15.0,14.94,14.96,412396.0,13.5273,13.5363,13.4821,13.5002,412396.0
2020-10-16 15:15:00,14.96,14.99,14.96,14.99,265741.0,13.5002,13.5273,13.5002,13.5273,265741.0
2020-10-16 15:20:00,14.99,14.99,14.95,14.98,503576.0,13.5273,13.5273,13.4912,13.5182,503576.0
2020-10-16 15:25:00,14.98,15.0,14.96,14.99,436408.0,13.5182,13.5363,13.5002,13.5273,436408.0
2020-10-16 15:30:00,14.98,15.03,14.98,15.0,653209.0,13.5182,13.5633,13.5182,13.5363,653209.0
2020-10-16 15:35:00,15.01,15.01,14.96,14.96,941160.0,13.5453,13.5453,13.5002,13.5002,941160.0
2020-10-16 15:40:00,14.96,14.97,14.9,14.95,1011095.0,13.5002,13.5092,13.446,13.4912,1011095.0
2020-10-16 15:45:00,14.95,14.97,14.9,14.95,1109592.0,13.4912,13.5092,13.446,13.4912,1109592.0
2020-10-16 15:50:00,14.94,14.99,14.92,14.98,1517279.0,13.4821,13.5273,13.4641,13.5182,1517279.0
2020-10-16 15:55:00,14.98,15.05,14.95,14.95,2356862.0,13.5182,13.5814,13.4912,13.4912,2356862.0
2020-10-19 09:30:00,15.16,15.23,15.06,15.13,982225.0,13.6807,13.7438,13.5904,13.6536,982225.0
2020-10-19 09:35:00,15.12,15.28,15.1,15.23,537862.0,13.6446,13.789,13.6265,13.7438,537862.0
2020-10-19 09:40:00,15.22,15.29,15.19,15.25,393967.0,13.7348,13.798,13.7077,13.7619,393967.0
2020-10-19 09:45:00,15.25,15.34,15.23,15.32,352329.0,13.7619,13.8431,13.7438,13.8251,352329.0
2020-10-19 09:50:00,15.32,15.39,15.29,15.38,343767.0,13.8251,13.8882,13.798,13.8792,343767.0
2020-10-19 09:55:00,15.37,15.38,15.32,15.34,246438.0,13.8702,13.8792,13.8251,13.8431,246438.0
2020-10-19 10:00:00,15.34,15.34,15.27,15.31,282661.0,13.8431,13.8431,13.7799,13.816,282661.0
2020-10-19 10:05:00,15.31,15.32,15.2,15.21,209511.0,13.816,13.8251,13.7168,13.7258,209511.0
2020-10-19 10:10:00,15.2,15.25,15.16,15.24,238489.0,13.7168,13.7619,13.6807,13.7529,238489.0
2020-10-19 10:15:00,15.25,15.37,15.21,15.36,215726.0,13.7619,13.8702,13.7258,13.8611,215726.0
2020-10-19 10:20:00,15.36,15.37,15.31,15.32,164801.0,13.8611,13.8702,13.816,13.8251,164801.0
2020-10-19 10:25:00,15.32,15.33,15.25,15.28,143515.0,13.8251,13.8341,13.7619,13.789,143515.0
2020-10-19 10:30:00,15.28,15.33,15.27,15.33,148725.0,13.789,13.8341,13.7799,13.8341,148725.0
2020-10-19 10:35:00,15.33,15.36,15.29,15.34,193634.0,13.8341,13.8611,13.798,13.8431,193634.0
2020-10-19 10:40:00,15.34,15.39,15.33,15.35,162003.0,13.8431,13.8882,13.8341,13.8521,162003.0
2020-10-19 10:45:00,15.35,15.37,15.31,15.36,272245.0,13.8521,13.8702,13.816,13.8611,272245.0
2020-10-19 10:50:00,15.36,15.42,15.35,15.39,274650.0,13.8611,13.9153,13.8521,13.8882,274650.0
2020-10-19 10:55:00,15.39,15.44,15.37,15.4,242769.0,13.8882,13.9333,13.8702,13.8972,242769.0
2020-10-19 11:00:00,15.4,15.41,15.32,15.34,174259.0,13.8972,13.9063,13.8251,13.8431,174259.0
2020-10-19 11:05:00,15.32,15.33,15.23,15.25,407755.0,13.8251,13.8341,13.7438,13.7619,407755.0
2020-10-19 11:10:00,15.24,15.31,15.23,15.29,190010.0,13.7529,13.816,13.7438,13.798,190010.0
2020-10-19 11:15:00,15.28,15.29,15.24,15.26,154049.0,13.789,13.798,13.7529,13.7709,154049.0
2020-10-19 11:20:00,15.26,15.27,15.2,15.21,184209.0,13.7709,13.7799,13.7168,13.7258,184209.0
2020-10-19 11:25:00,15.21,15.28,15.2,15.27,193637.0,13.7258,13.789,13.7168,13.7799,193637.0
2020-10-19 11:30:00,15.27,15.28,15.23,15.28,103928.0,13.7799,13.789,13.7438,13.789,103928.0
2020-10-19 11:35:00,15.28,15.32,15.25,15.26,89495.0,13.789,13.8251,13.7619,13.7709,89495.0
2020-10-19 11:40:00,15.26,15.28,15.24,15.27,68651.0,13.7709,13.789,13.7529,13.7799,68651.0
2020-10-19 11:45:00,15.27,15.29,15.26,15.29,76592.0,13.7799,13.798,13.7709,13.798,76592.0
2020-10-19 11:50:00,15.29,15.32,15.27,15.31,79752.0,13.798,13.8251,13.7799,13.816,79752.0
2020-10-19 11:55:00,15.31,15.33,15.29,15.32,107559.0,13.816,13.8341,13.798,13.8251,107559.0
2020-10-19 12:00:00,15.32,15.34,15.3,15.32,122315.0,13.8251,13.8431,13.807,13.8251,122315.0
2020-10-19 12:05:00,15.32,15.33,15.3,15.31,149461.0,13.8251,13.8341,13.807,13.816,149461.0
2020-10-19 12:10:00,15.31,15.32,15.28,15.31,106955.0,13.816,13.8251,13.789,13.816,106955.0
2020-10-19 12:15:00,15.31,15.31,15.29,15.29,89682.0,13.816,13.816,13.798,13.798,89682.0
2020-10-19 12:20:00,15.3,15.33,15.28,15.29,154144.0,13.807,13.8341,13.789,13.798,154144.0
2020-10-19 12:25:00,15.29,15.29,15.24,15.25,144489.0,13.798,13.798,13.7529,13.7619,144489.0
2020-10-19 12:30:00,15.25,15.26,15.24,15.25,69123.0,13.7619,13.7709,13.7529,13.7619,69123.0
2020-10-19 12:35:00,15.25,15.25,15.21,15.21,87969.0,13.7619,13.7619,13.7258,13.7258,87969.0
2020-10-19 12:40:00,15.21,15.22,15.18,15.19,136449.0,13.7258,13.7348,13.6987,13.7077,136449.0
2020-10-19 12:45:00,15.19,15.22,15.18,15.19,87343.0,13.7077,13.7348,13.6987,13.7077,87343.0
2020-10-19 12:50:00,15.2,15.2,15.15,15.17,114745.0,13.7168,13.7168,13.6716,13.6897,114745.0
2020-10-19 12:55:00,15.17,15.17,15.14,15.16,91421.0,13.6897,13.6897,13.6626,13.6807,91421.0
2020-10-19 13:00:00,15.16,15.17,15.11,15.12,105805.0,13.6807,13.6897,13.6355,13.6446,105805.0
2020-10-19 13:05:00,15.12,15.16,15.11,15.13,82507.0,13.6446,13.6807,13.6355,13.6536,82507.0
2020-10-19 13:10:00,15.13,15.15,15.11,15.15,114751.0,13.6536,13.6716,13.6355,13.6716,114751.0
2020-10-19 13:15:00,15.14,15.16,15.1,15.13,142278.0,13.6626,13.6807,13.6265,13.6536,142278.0
2020-10-19 13:20:00,15.12,15.13,15.09,15.12,129544.0,13.6446,13.6536,13.6175,13.6446,129544.0
2020-10-19 13:25:00,15.11,15.12,15.07,15.08,90373.0,13.6355,13.6446,13.5994,13.6085,90373.0
2020-10-19 13:30:00,15.09,15.1,15.06,15.06,146365.0,13.6175,13.6265,13.5904,13.5904,146365.0
2020-10-19 13:35:00,15.06,15.15,15.05,15.14,359725.0,13.5904,13.6716,13.5814,13.6626,359725.0
2020-10-19 13:40:00,15.14,15.14,15.09,15.12,105239.0,13.6626,13.6626,13.6175,13.6446,105239.0
2020-10-19 13:45:00,15.12,15.13,15.09,15.12,129945.0,13.6446,13.6536,13.6175,13.6446,129945.0
2020-10-19 13:50:00,15.12,15.15,15.1,15.12,111567.0,13.6446,13.6716,13.6265,13.6446,111567.0
2020-10-19 13:55:00,15.12,15.15,15.09,15.12,126064.0,13.6446,13.6716,13.6175,13.6446,126064.0
2020-10-19 14:00:00,15.12,15.12,15.08,15.09,91431.0,13.6446,13.6446,13.6085,13.6175,91431.0
2020-10-19 14:05:00,15.09,15.13,15.08,15.1,164518.0,13.6175,13.6536,13.6085,13.6265,164518.0
2020-10-19 14:10:00,15.1,15.12,15.07,15.1,96872.0,13.6265,13.6446,13.5994,13.6265,96872.0
2020-10-19 14:15:00,15.1,15.11,15.07,15.1,92472.0,13.6265,13.6355,13.5994,13.6265,92472.0
2020-10-19 14:20:00,15.1,15.13,15.09,15.11,88487.0,13.6265,13.6536,13.6175,13.6355,88487.0
2020-10-19 14:25:00,15.11,15.14,15.09,15.12,93190.0,13.6355,13.6626,13.6175,13.6446,93190.0
2020-10-19 14:30:00,15.12,15.12,15.05,15.07,126223.0,13.6446,13.6446,13.5814,13.5994,126223.0
2020-10-19 14:35:00,15.07,15.07,15.04,15.06,144896.0,13.5994,13.5994,13.5724,13.5904,144896.0
2020-10-19 14:40:00,15.07,15.08,15.04,15.04,128785.0,13.5994,13.6085,13.5724,13.5724,128785.0
2020-10-19 14:45:00,15.04,15.05,15.0,15.02,187160.0,13.5724,13.5814,13.5363,13.5543,187160.0
2020-10-19 14:50:00,15.02,15.03,15.0,15.02,202792.0,13.5543,13.5633,13.5363,13.5543,202792.0
2020-10-19 14:55:00,15.01,15.05,14.96,14.97,410963.0,13.5453,13.5814,13.5002,13.5092,410963.0
2020-10-19 15:00:00,14.97,14.98,14.91,14.94,212939.0,13.5092,13.5182,13.4551,13.4821,212939.0
2020-10-19 15:05:00,14.94,14.98,14.93,14.97,194832.0,13.4821,13.5182,13.4731,13.5092,194832.0
2020-10-19 15:10:00,14.98,15.02,14.95,14.99,172611.0,13.5182,13.5543,13.4912,13.5273,172611.0
2020-10-19 15:15:00,14.99,14.99,14.93,14.93,190379.0,13.5273,13.5273,13.4731,13.4731,190379.0
2020-10-19 15:20:00,14.94,14.96,14.92,14.95,188635.0,13.4821,13.5002,13.4641,13.4912,188635.0
2020-10-19 15:25:00,14.95,14.97,14.92,14.96,220478.0,13.4912,13.5092,13.4641,13.5002,220478.0
2020-10-19 15:30:00,14.96,14.99,14.94,14.96,295670.0,13.5002,13.5273,13.4821,13.5002,295670.0
2020-10-19 15:35:00,14.96,15.05,14.96,15.05,270728.0,13.5002,13.5814,13.5002,13.5814,270728.0
2020-10-19 15:40:00,15.04,15.05,14.99,15.0,282627.0,13.5724,13.5814,13.5273,13.5363,282627.0
2020-10-19 15:45:00,15.01,15.04,14.99,15.02,376074.0,13.5453,13.5724,13.5273,13.5543,376074.0
2020-10-19 15:50:00,15.02,15.02,14.99,15.01,366674.0,13.5543,13.5543,13.5273,13.5453,366674.0
2020-10-19 15:55:00,15.01,15.03,15.0,15.01,681354.0,13.5453,13.5633,13.5363,13.5453,681354.0
2020-10-20 09:30:00,15.24,15.35,15.18,15.33,470494.0,13.7529,13.8521,13.6987,13.8341,470494.0
2020-10-20 09:35:00,15.35,15.41,15.33,15.39,352739.0,13.8521,13.9063,13.8341,13.8882,352739.0
2020-10-20 09:40:00,15.39,15.44,15.36,15.41,259020.0,13.8882,13.9333,13.8611,13.9063,259020.0
2020-10-20 09:45:00,15.42,15.45,15.37,15.38,266170.0,13.9153,13.9424,13.8702,13.8792,266170.0
2020-10-20 09:50:00,15.38,15.47,15.37,15.46,267610.0,13.8792,13.9604,13.8702,13.9514,267610.0
2020-10-20 09:55:00,15.46,15.48,15.38,15.43,225775.0,13.9514,13.9694,13.8792,13.9243,225775.0
2020-10-20 10:00:00,15.43,15.44,15.37,15.39,177819.0,13.9243,13.9333,13.8702,13.8882,177819.0
2020-10-20 10:05:00,15.38,15.41,15.3,15.32,240884.0,13.8792,13.9063,13.807,13.8251,240884.0
2020-10-20 10:10:00,15.32,15.35,15.26,15.26,177516.0,13.8251,13.8521,13.7709,13.7709,177516.0
2020-10-20 10:15:00,15.27,15.32,15.2,15.25,116391.0,13.7799,13.8251,13.7168,13.7619,116391.0
2020-10-20 10:20:00,15.24,15.34,15.22,15.34,105838.0,13.7529,13.8431,13.7348,13.8431,105838.0
2020-10-20 10:25:00,15.34,15.36,15.3,15.36,339868.0,13.8431,13.8611,13.807,13.8611,339868.0
2020-10-20 10:30:00,15.36,15.39,15.32,15.36,110313.0,13.8611,13.8882,13.8251,13.8611,110313.0
2020-10-20 10:35:00,15.36,15.44,15.33,15.43,161449.0,13.8611,13.9333,13.8341,13.9243,161449.0
2020-10-20 10:40:00,15.43,15.53,15.42,15.51,489220.0,13.9243,14.0146,13.9153,13.9965,489220.0
2020-10-20 10:45:00,15.51,15.53,15.47,15.5,333923.0,13.9965,14.0146,13.9604,13.9875,333923.0
2020-10-20 10:50:00,15.5,15.55,15.49,15.5,306151.0,13.9875,14.0326,13.9785,13.9875,306151.0
2020-10-20 10:55:00,15.5,15.63,15.49,15.62,525509.0,13.9875,14.1048,13.9785,14.0958,525509.0
2020-10-20 11:00:00,15.61,15.63,15.53,15.54,266367.0,14.0868,14.1048,14.0146,14.0236,266367.0
2020-10-20 11:05:00,15.54,15.57,15.53,15.55,295804.0,14.0236,14.0507,14.0146,14.0326,295804.0
2020-10-20 11:10:00,15.56,15.58,15.53,15.56,692566.0,14.0416,14.0597,14.0146,14.0416,692566.0
2020-10-20 11:15:00,15.55,15.56,15.53,15.54,268217.0,14.0326,14.0416,14.0146,14.0236,268217.0
2020-10-20 11:20:00,15.53,15.59,15.52,15.57,287872.0,14.0146,14.0687,14.0055,14.0507,287872.0
2020-10-20 11:25:00,15.57,15.64,15.56,15.63,189810.0,14.0507,14.1138,14.0416,14.1048,189810.0
2020-10-20 11:30:00,15.64,15.64,15.58,15.62,178623.0,14.1138,14.1138,14.0597,14.0958,178623.0
2020-10-20 11:35:00,15.62,15.65,15.6,15.63,336244.0,14.0958,14.1228,14.0777,14.1048,336244.0
2020-10-20 11:40:00,15.64,15.64,15.58,15.58,188712.0,14.1138,14.1138,14.0597,14.0597,188712.0
2020-10-20 11:45:00,15.58,15.58,15.54,15.55,274668.0,14.0597,14.0597,14.0236,14.0326,274668.0
2020-10-20 11:50:00,15.55,15.56,15.47,15.5,254922.0,14.0326,14.0416,13.9604,13.9875,254922.0
2020-10-20 11:55:00,15.5,15.5,15.43,15.43,114004.0,13.9875,13.9875,13.9243,13.9243,114004.0
2020-10-20 12:00:00,15.43,15.48,15.41,15.41,119116.0,13.9243,13.9694,13.9063,13.9063,119116.0
2020-10-20 12:05:00,15.42,15.45,15.41,15.42,70464.0,13.9153,13.9424,13.9063,13.9153,70464.0
2020-10-20 12:10:00,15.43,15.45,15.41,15.43,96824.0,13.9243,13.9424,13.9063,13.9243,96824.0
2020-10-20 12:15:00,15.43,15.43,15.39,15.42,108862.0,13.9243,13.9243,13.8882,13.9153,108862.0
2020-10-20 12:20:00,15.42,15.42,15.37,15.39,65488.0,13.9153,13.9153,13.8702,13.8882,65488.0
2020-10-20 12:25:00,15.39,15.42,15.38,15.41,79139.0,13.8882,13.9153,13.8792,13.9063,79139.0
2020-10-20 12:30:00,15.41,15.51,15.39,15.5,369636.0,13.9063,13.9965,13.8882,13.9875,369636.0
2020-10-20 12:35:00,15.51,15.55,15.5,15.52,177467.0,13.9965,14.0326,13.9875,14.0055,177467.0
2020-10-20 12:40:00,15.52,15.54,15.51,15.52,134262.0,14.0055,14.0236,13.9965,14.0055,134262.0
2020-10-20 12:45:00,15.52,15.53,15.5,15.51,96169.0,14.0055,14.0146,13.9875,13.9965,96169.0
2020-10-20 12:50:00,15.51,15.53,15.5,15.52,78950.0,13.9965,14.0146,13.9875,14.0055,78950.0
2020-10-20 12:55:00,15.53,15.54,15.51,15.53,150717.0,14.0146,14.0236,13.9965,14.0146,150717.0
2020-10-20 13:00:00,15.53,15.59,15.53,15.57,164597.0,14.0146,14.0687,14.0146,14.0507,164597.0
2020-10-20 13:05:00,15.57,15.57,15.53,15.54,130257.0,14.0507,14.0507,14.0146,14.0236,130257.0
2020-10-20 13:10:00,15.54,15.55,15.51,15.54,121371.0,14.0236,14.0326,13.9965,14.0236,121371.0
2020-10-20 13:15:00,15.54,15.54,15.45,15.46,105944.0,14.0236,14.0236,13.9424,13.9514,105944.0
2020-10-20 13:20:00,15.46,15.51,15.46,15.5,105440.0,13.9514,13.9965,13.9514,13.9875,105440.0
2020-10-20 13:25:00,15.5,15.54,15.49,15.53,72557.0,13.9875,14.0236,13.9785,14.0146,72557.0
2020-10-20 13:30:00,15.54,15.55,15.5,15.51,92264.0,14.0236,14.0326,13.9875,13.9965,92264.0
2020-10-20 13:35:00,15.52,15.54,15.49,15.51,206776.0,14.0055,14.0236,13.9785,13.9965,206776.0
2020-10-20 13:40:00,15.51,15.52,15.49,15.5,167383.0,13.9965,14.0055,13.9785,13.9875,167383.0
2020-10-20 13:45:00,15.5,15.51,15.48,15.48,84821.0,13.9875,13.9965,13.9694,13.9694,84821.0
2020-10-20 13:50:00,15.49,15.51,15.48,15.51,78241.0,13.9785,13.9965,13.9694,13.9965,78241.0
2020-10-20 13:55:00,15.51,15.51,15.48,15.5,171232.0,13.9965,13.9965,13.9694,13.9875,171232.0
2020-10-20 14:00:00,15.51,15.54,15.49,15.52,138800.0,13.9965,14.0236,13.9785,14.0055,138800.0
2020-10-20 14:05:00,15.53,15.53,15.48,15.49,255055.0,14.0146,14.0146,13.9694,13.9785,255055.0
2020-10-20 14:10:00,15.49,15.51,15.48,15.51,84841.0,13.9785,13.9965,13.9694,13.9965,84841.0
2020-10-20 14:15:00,15.51,15.52,15.5,15.51,174228.0,13.9965,14.0055,13.9875,13.9965,174228.0
2020-10-20 14:20:00,15.51,15.53,15.49,15.52,190346.0,13.9965,14.0146,13.9785,14.0055,190346.0
2020-10-20 14:25:00,15.53,15.55,15.51,15.53,438697.0,14.0146,14.0326,13.9965,14.0146,438697.0
2020-10-20 14:30:00,15.53,15.59,15.52,15.57,163281.0,14.0146,14.0687,14.0055,14.0507,163281.0
2020-10-20 14:35:00,15.57,15.59,15.53,15.54,268681.0,14.0507,14.0687,14.0146,14.0236,268681.0
2020-10-20 14:40:00,15.54,15.6,15.53,15.6,196736.0,14.0236,14.0777,14.0146,14.0777,196736.0
2020-10-20 14:45:00,15.59,15.65,15.59,15.65,133513.0,14.0687,14.1228,14.0687,14.1228,133513.0
2020-10-20 14:50:00,15.64,15.65,15.61,15.62,90267.0,14.1138,14.1228,14.0868,14.0958,90267.0
2020-10-20 14:55:00,15.63,15.64,15.6,15.61,99768.0,14.1048,14.1138,14.0777,14.0868,99768.0
2020-10-20 15:00:00,15.61,15.63,15.6,15.63,83793.0,14.0868,14.1048,14.0777,14.1048,83793.0
2020-10-20 15:05:00,15.62,15.63,15.52,15.53,264365.0,14.0958,14.1048,14.0055,14.0146,264365.0
2020-10-20 15:10:00,15.53,15.56,15.51,15.54,289864.0,14.0146,14.0416,13.9965,14.0236,289864.0
2020-10-20 15:15:00,15.53,15.56,15.52,15.54,323356.0,14.0146,14.0416,14.0055,14.0236,323356.0
2020-10-20 15:20:00,15.54,15.57,15.53,15.57,198989.0,14.0236,14.0507,14.0146,14.0507,198989.0
2020-10-20 15:25:00,15.56,15.6,15.54,15.59,386126.0,14.0416,14.0777,14.0236,14.0687,386126.0
2020-10-20 15:30:00,15.59,15.61,15.56,15.61,275073.0,14.0687,14.0868,14.0416,14.0868,275073.0
2020-10-20 15:35:00,15.6,15.61,15.53,15.54,188818.0,14.0777,14.0868,14.0146,14.0236,188818.0
2020-10-20 15:40:00,15.54,15.56,15.52,15.54,455331.0,14.0236,14.0416,14.0055,14.0236,455331.0
2020-10-20 15:45:00,15.53,15.55,15.45,15.46,784669.0,14.0146,14.0326,13.9424,13.9514,784669.0
2020-10-20 15:50:00,15.46,15.51,15.44,15.46,560062.0,13.9514,13.9965,13.9333,13.9514,560062.0
2020-10-20 15:55:00,15.46,15.54,15.46,15.48,1001322.0,13.9514,14.0236,13.9514,13.9694,1001322.0
2020-10-21 09:30:00,15.36,15.37,15.25,15.31,492116.0,13.8611,13.8702,13.7619,13.816,492116.0
2020-10-21 09:35:00,15.31,15.35,15.27,15.33,217732.0,13.816,13.8521,13.7799,13.8341,217732.0
2020-10-21 09:40:00,15.33,15.42,15.3,15.31,242474.0,13.8341,13.9153,13.807,13.816,242474.0
2020-10-21 09:45:00,15.31,15.33,15.24,15.25,237143.0,13.816,13.8341,13.7529,13.7619,237143.0
2020-10-21 09:50:00,15.24,15.26,15.21,15.21,184415.0,13.7529,13.7709,13.7258,13.7258,184415.0
2020-10-21 09:55:00,15.22,15.24,15.15,15.18,227308.0,13.7348,13.7529,13.6716,13.6987,227308.0
2020-10-21 10:00:00,15.18,15.29,15.13,15.29,216396.0,13.6987,13.798,13.6536,13.798,216396.0
2020-10-21 10:05:00,15.29,15.4,15.29,15.38,294256.0,13.798,13.8972,13.798,13.8792,294256.0
2020-10-21 10:10:00,15.38,15.43,15.35,15.35,149020.0,13.8792,13.9243,13.8521,13.8521,149020.0
2020-10-21 10:15:00,15.36,15.39,15.34,15.37,115184.0,13.8611,13.8882,13.8431,13.8702,115184.0
2020-10-21 10:20:00,15.37,15.4,15.36,15.36,132172.0,13.8702,13.8972,13.8611,13.8611,132172.0
2020-10-21 10:25:00,15.36,15.39,15.36,15.37,102441.0,13.8611,13.8882,13.8611,13.8702,102441.0
2020-10-21 10:30:00,15.37,15.44,15.36,15.42,140166.0,13.8702,13.9333,13.8611,13.9153,140166.0
2020-10-21 10:35:00,15.42,15.55,15.41,15.54,220409.0,13.9153,14.0326,13.9063,14.0236,220409.0
2020-10-21 10:40:00,15.55,15.59,15.48,15.51,224676.0,14.0326,14.0687,13.9694,13.9965,224676.0
2020-10-21 10:45:00,15.51,15.51,15.33,15.34,150582.0,13.9965,13.9965,13.8341,13.8431,150582.0
2020-10-21 10:50:00,15.34,15.36,15.25,15.27,174262.0,13.8431,13.8611,13.7619,13.7799,174262.0
2020-10-21 10:55:00,15.28,15.31,15.23,15.28,158743.0,13.789,13.816,13.7438,13.789,158743.0
2020-10-21 11:00:00,15.28,15.3,15.23,15.24,113822.0,13.789,13.807,13.7438,13.7529,113822.0
2020-10-21 11:05:00,15.24,15.28,15.21,15.25,177400.0,13.7529,13.789,13.7258,13.7619,177400.0
2020-10-21 11:10:00,15.25,15.27,15.23,15.27,124486.0,13.7619,13.7799,13.7438,13.7799,124486.0
2020-10-21 11:15:00,15.27,15.32,15.22,15.3,384737.0,13.7799,13.8251,13.7348,13.807,384737.0
2020-10-21 11:20:00,15.31,15.4,15.28,15.36,181242.0,13.816,13.8972,13.789,13.8611,181242.0
2020-10-21 11:25:00,15.36,15.38,15.33,15.37,167625.0,13.8611,13.8792,13.8341,13.8702,167625.0
2020-10-21 11:30:00,15.38,15.4,15.32,15.32,165498.0,13.8792,13.8972,13.8251,13.8251,165498.0
2020-10-21 11:35:00,15.33,15.41,15.32,15.4,123604.0,13.8341,13.9063,13.8251,13.8972,123604.0
2020-10-21 11:40:00,15.39,15.41,15.38,15.4,110765.0,13.8882,13.9063,13.8792,13.8972,110765.0
2020-10-21 11:45:00,15.41,15.42,15.37,15.38,87336.0,13.9063,13.9153,13.8702,13.8792,87336.0
2020-10-21 11:50:00,15.39,15.41,15.37,15.38,106669.0,13.8882,13.9063,13.8702,13.8792,106669.0
2020-10-21 11:55:00,15.39,15.4,15.34,15.38,225471.0,13.8882,13.8972,13.8431,13.8792,225471.0
2020-10-21 12:00:00,15.38,15.4,15.36,15.37,86379.0,13.8792,13.8972,13.8611,13.8702,86379.0
2020-10-21 12:05:00,15.36,15.42,15.36,15.41,128442.0,13.8611,13.9153,13.8611,13.9063,128442.0
2020-10-21 12:10:00,15.4,15.41,15.37,15.38,147387.0,13.8972,13.9063,13.8702,13.8792,147387.0
2020-10-21 12:15:00,15.38,15.38,15.31,15.32,110821.0,13.8792,13.8792,13.816,13.8251,110821.0
2020-10-21 12:20:00,15.32,15.45,15.31,15.45,268008.0,13.8251,13.9424,13.816,13.9424,268008.0
2020-10-21 12:25:00,15.45,15.47,15.39,15.4,159479.0,13.9424,13.9604,13.8882,13.8972,159479.0
2020-10-21 12:30:00,15.4,15.4,15.35,15.36,174078.0,13.8972,13.8972,13.8521,13.8611,174078.0
2020-10-21 12:35:00,15.35,15.41,15.34,15.4,166176.0,13.8521,13.9063,13.8431,13.8972,166176.0
2020-10-21 12:40:00,15.4,15.42,15.39,15.41,147092.0,13.8972,13.9153,13.8882,13.9063,147092.0
2020-10-21 12:45:00,15.4,15.41,15.32,15.32,74808.0,13.8972,13.9063,13.8251,13.8251,74808.0
2020-10-21 12:50:00,15.32,15.33,15.28,15.31,148058.0,13.8251,13.8341,13.789,13.816,148058.0
2020-10-21 12:55:00,15.31,15.33,15.29,15.33,116595.0,13.816,13.8341,13.798,13.8341,116595.0
2020-10-21 13:00:00,15.33,15.37,15.31,15.36,106740.0,13.8341,13.8702,13.816,13.8611,106740.0
2020-10-21 13:05:00,15.36,15.36,15.25,15.26,174564.0,13.8611,13.8611,13.7619,13.7709,174564.0
2020-10-21 13:10:00,15.27,15.27,15.2,15.21,117646.0,13.7799,13.7799,13.7168,13.7258,117646.0
2020-10-21 13:15:00,15.21,15.21,15.17,15.19,185784.0,13.7258,13.7258,13.6897,13.7077,185784.0
2020-10-21 13:20:00,15.19,15.19,15.14,15.14,163310.0,13.7077,13.7077,13.6626,13.6626,163310.0
2020-10-21 13:25:00,15.13,15.14,15.1,15.12,250715.0,13.6536,13.6626,13.6265,13.6446,250715.0
2020-10-21 13:30:00,15.12,15.14,15.09,15.12,308375.0,13.6446,13.6626,13.6175,13.6446,308375.0
2020-10-21 13:35:00,15.11,15.13,15.09,15.11,186989.0,13.6355,13.6536,13.6175,13.6355,186989.0
2020-10-21 13:40:00,15.11,15.21,15.11,15.2,187930.0,13.6355,13.7258,13.6355,13.7168,187930.0
2020-10-21 13:45:00,15.21,15.21,15.14,15.14,90238.0,13.7258,13.7258,13.6626,13.6626,90238.0
2020-10-21 13:50:00,15.14,15.15,15.09,15.12,140987.0,13.6626,13.6716,13.6175,13.6446,140987.0
2020-10-21 13:55:00,15.11,15.11,15.05,15.06,107021.0,13.6355,13.6355,13.5814,13.5904,107021.0
2020-10-21 14:00:00,15.06,15.1,15.05,15.09,155556.0,13.5904,13.6265,13.5814,13.6175,155556.0
2020-10-21 14:05:00,15.09,15.12,15.08,15.12,77758.0,13.6175,13.6446,13.6085,13.6446,77758.0
2020-10-21 14:10:00,15.11,15.18,15.09,15.17,124962.0,13.6355,13.6987,13.6175,13.6897,124962.0
2020-10-21 14:15:00,15.17,15.17,15.13,15.14,86155.0,13.6897,13.6897,13.6536,13.6626,86155.0
2020-10-21 14:20:00,15.14,15.14,15.1,15.12,87910.0,13.6626,13.6626,13.6265,13.6446,87910.0
2020-10-21 14:25:00,15.12,15.15,15.09,15.1,223455.0,13.6446,13.6716,13.6175,13.6265,223455.0
2020-10-21 14:30:00,15.1,15.13,15.08,15.1,145427.0,13.6265,13.6536,13.6085,13.6265,145427.0
2020-10-21 14:35:00,15.1,15.13,15.07,15.13,219514.0,13.6265,13.6536,13.5994,13.6536,219514.0
2020-10-21 14:40:00,15.12,15.15,15.12,15.13,173358.0,13.6446,13.6716,13.6446,13.6536,173358.0
2020-10-21 14:45:00,15.13,15.15,15.08,15.09,150724.0,13.6536,13.6716,13.6085,13.6175,150724.0
2020-10-21 14:50:00,15.08,15.1,15.07,15.08,101914.0,13.6085,13.6265,13.5994,13.6085,101914.0
2020-10-21 14:55:00,15.08,15.08,15.07,15.08,134422.0,13.6085,13.6085,13.5994,13.6085,134422.0
2020-10-21 15:00:00,15.08,15.11,15.07,15.09,215776.0,13.6085,13.6355,13.5994,13.6175,215776.0
2020-10-21 15:05:00,15.08,15.11,15.05,15.05,255289.0,13.6085,13.6355,13.5814,13.5814,255289.0
2020-10-21 15:10:00,15.06,15.06,15.01,15.03,278360.0,13.5904,13.5904,13.5453,13.5633,278360.0
2020-10-21 15:15:00,15.02,15.04,15.0,15.04,409841.0,13.5543,13.5724,13.5363,13.5724,409841.0
2020-10-21 15:20:00,15.04,15.09,15.03,15.04,227370.0,13.5724,13.6175,13.5633,13.5724,227370.0
2020-10-21 15:25:00,15.04,15.05,15.01,15.04,292668.0,13.5724,13.5814,13.5453,13.5724,292668.0
2020-10-21 15:30:00,15.04,15.05,15.0,15.01,260448.0,13.5724,13.5814,13.5363,13.5453,260448.0
2020-10-21 15:35:00,15.02,15.02,14.99,15.01,307411.0,13.5543,13.5543,13.5273,13.5453,307411.0
2020-10-21 15:40:00,15.01,15.03,14.98,15.03,474115.0,13.5453,13.5633,13.5182,13.5633,474115.0
2020-10-21 15:45:00,15.03,15.05,15.01,15.04,492682.0,13.5633,13.5814,13.5453,13.5724,492682.0
2020-10-21 15:50:00,15.04,15.09,15.04,15.09,486157.0,13.5724,13.6175,13.5724,13.6175,486157.0
2020-10-21 15:55:00,15.09,15.1,15.0,15.0,1026939.0,13.6175,13.6265,13.5363,13.5363,1026939.0
2020-10-22 09:30:00,15.06,15.1,14.97,15.02,368614.0,13.5904,13.6265,13.5092,13.5543,368614.0
2020-10-22 09:35:00,15.02,15.06,15.0,15.03,257524.0,13.5543,13.5904,13.5363,13.5633,257524.0
2020-10-22 09:40:00,15.02,15.09,15.01,15.08,168789.0,13.5543,13.6175,13.5453,13.6085,168789.0
2020-10-22 09:45:00,15.08,15.12,14.97,15.0,261663.0,13.6085,13.6446,13.5092,13.5363,261663.0
2020-10-22 09:50:00,14.99,15.03,14.98,15.0,278648.0,13.5273,13.5633,13.5182,13.5363,278648.0
2020-10-22 09:55:00,15.01,15.07,15.0,15.05,166884.0,13.5453,13.5994,13.5363,13.5814,166884.0
2020-10-22 10:00:00,15.06,15.13,15.05,15.1,225049.0,13.5904,13.6536,13.5814,13.6265,225049.0
2020-10-22 10:05:00,15.11,15.11,15.0,15.01,97426.0,13.6355,13.6355,13.5363,13.5453,97426.0
2020-10-22 10:10:00,15.01,15.03,14.93,15.0,363221.0,13.5453,13.5633,13.4731,13.5363,363221.0
2020-10-22 10:15:00,15.01,15.04,14.97,15.01,104171.0,13.5453,13.5724,13.5092,13.5453,104171.0
2020-10-22 10:20:00,15.0,15.01,14.92,14.94,119174.0,13.5363,13.5453,13.4641,13.4821,119174.0
2020-10-22 10:25:00,14.93,14.95,14.92,14.93,115350.0,13.4731,13.4912,13.4641,13.4731,115350.0
2020-10-22 10:30:00,14.92,15.02,14.91,15.02,194205.0,13.4641,13.5543,13.4551,13.5543,194205.0
2020-10-22 10:35:00,15.02,15.1,15.01,15.06,140280.0,13.5543,13.6265,13.5453,13.5904,140280.0
2020-10-22 10:40:00,15.06,15.07,14.99,15.0,116676.0,13.5904,13.5994,13.5273,13.5363,116676.0
2020-10-22 10:45:00,15.0,15.07,14.99,15.07,196993.0,13.5363,13.5994,13.5273,13.5994,196993.0
2020-10-22 10:50:00,15.07,15.18,15.06,15.17,285155.0,13.5994,13.6987,13.5904,13.6897,285155.0
2020-10-22 10:55:00,15.17,15.23,15.16,15.2,164880.0,13.6897,13.7438,13.6807,13.7168,164880.0
2020-10-22 11:00:00,15.21,15.23,15.19,15.2,172669.0,13.7258,13.7438,13.7077,13.7168,172669.0
2020-10-22 11:05:00,15.19,15.27,15.18,15.24,301445.0,13.7077,13.7799,13.6987,13.7529,301445.0
2020-10-22 11:10:00,15.24,15.26,15.2,15.24,239492.0,13.7529,13.7709,13.7168,13.7529,239492.0
2020-10-22 11:15:00,15.24,15.25,15.17,15.18,361754.0,13.7529,13.7619,13.6897,13.6987,361754.0
2020-10-22 11:20:00,15.2,15.2,15.14,15.15,158773.0,13.7168,13.7168,13.6626,13.6716,158773.0
2020-10-22 11:25:00,15.15,15.18,15.12,15.14,123374.0,13.6716,13.6987,13.6446,13.6626,123374.0
2020-10-22 11:30:00,15.13,15.19,15.1,15.19,126420.0,13.6536,13.7077,13.6265,13.7077,126420.0
2020-10-22 11:35:00,15.19,15.22,15.18,15.2,115394.0,13.7077,13.7348,13.6987,13.7168,115394.0
2020-10-22 11:40:00,15.2,15.21,15.12,15.13,264209.0,13.7168,13.7258,13.6446,13.6536,264209.0
2020-10-22 11:45:00,15.13,15.15,15.11,15.15,90095.0,13.6536,13.6716,13.6355,13.6716,90095.0
2020-10-22 11:50:00,15.15,15.19,15.13,15.18,154624.0,13.6716,13.7077,13.6536,13.6987,154624.0
2020-10-22 11:55:00,15.18,15.19,15.11,15.12,108644.0,13.6987,13.7077,13.6355,13.6446,108644.0
2020-10-22 12:00:00,15.12,15.16,15.09,15.14,110012.0,13.6446,13.6807,13.6175,13.6626,110012.0
2020-10-22 12:05:00,15.14,15.16,15.11,15.14,86276.0,13.6626,13.6807,13.6355,13.6626,86276.0
2020-10-22 12:10:00,15.14,15.19,15.13,15.19,82039.0,13.6626,13.7077,13.6536,13.7077,82039.0
2020-10-22 12:15:00,15.19,15.26,15.18,15.26,248384.0,13.7077,13.7709,13.6987,13.7709,248384.0
2020-10-22 12:20:00,15.26,15.26,15.22,15.26,146546.0,13.7709,13.7709,13.7348,13.7709,146546.0
2020-10-22 12:25:00,15.26,15.3,15.24,15.29,161037.0,13.7709,13.807,13.7529,13.798,161037.0
2020-10-22 12:30:00,15.29,15.3,15.23,15.27,145205.0,13.798,13.807,13.7438,13.7799,145205.0
2020-10-22 12:35:00,15.26,15.32,15.25,15.29,118909.0,13.7709,13.8251,13.7619,13.798,118909.0
2020-10-22 12:40:00,15.29,15.3,15.24,15.25,267692.0,13.798,13.807,13.7529,13.7619,267692.0
2020-10-22 12:45:00,15.25,15.29,15.22,15.29,67883.0,13.7619,13.798,13.7348,13.798,67883.0
2020-10-22 12:50:00,15.29,15.31,15.25,15.27,73173.0,13.798,13.816,13.7619,13.7799,73173.0
2020-10-22 12:55:00,15.27,15.3,15.26,15.29,102943.0,13.7799,13.807,13.7709,13.798,102943.0
2020-10-22 13:00:00,15.29,15.31,15.26,15.28,100939.0,13.798,13.816,13.7709,13.789,100939.0
2020-10-22 13:05:00,15.28,15.3,15.26,15.28,144220.0,13.789,13.807,13.7709,13.789,144220.0
2020-10-22 13:10:00,15.29,15.32,15.26,15.31,164420.0,13.798,13.8251,13.7709,13.816,164420.0
2020-10-22 13:15:00,15.31,15.33,15.28,15.29,81211.0,13.816,13.8341,13.789,13.798,81211.0
2020-10-22 13:20:00,15.29,15.29,15.18,15.2,121048.0,13.798,13.798,13.6987,13.7168,121048.0
2020-10-22 13:25:00,15.2,15.21,15.17,15.2,106719.0,13.7168,13.7258,13.6897,13.7168,106719.0
2020-10-22 13:30:00,15.2,15.26,15.19,15.24,91819.0,13.7168,13.7709,13.7077,13.7529,91819.0
2020-10-22 13:35:00,15.24,15.26,15.21,15.23,109544.0,13.7529,13.7709,13.7258,13.7438,109544.0
2020-10-22 13:40:00,15.24,15.27,15.2,15.25,109977.0,13.7529,13.7799,13.7168,13.7619,109977.0
2020-10-22 13:45:00,15.25,15.27,15.23,15.25,86261.0,13.7619,13.7799,13.7438,13.7619,86261.0
2020-10-22 13:50:00,15.24,15.28,15.22,15.23,94472.0,13.7529,13.789,13.7348,13.7438,94472.0
2020-10-22 13:55:00,15.23,15.25,15.21,15.25,85335.0,13.7438,13.7619,13.7258,13.7619,85335.0
2020-10-22 14:00:00,15.25,15.28,15.23,15.25,94025.0,13.7619,13.789,13.7438,13.7619,94025.0
2020-10-22 14:05:00,15.25,15.27,15.22,15.23,75278.0,13.7619,13.7799,13.7348,13.7438,75278.0
2020-10-22 14:10:00,15.23,15.27,15.21,15.26,82298.0,13.7438,13.7799,13.7258,13.7709,82298.0
2020-10-22 14:15:00,15.26,15.29,15.25,15.28,101771.0,13.7709,13.798,13.7619,13.789,101771.0
2020-10-22 14:20:00,15.28,15.34,15.27,15.34,142083.0,13.789,13.8431,13.7799,13.8431,142083.0
2020-10-22 14:25:00,15.34,15.36,15.31,15.32,132389.0,13.8431,13.8611,13.816,13.8251,132389.0
2020-10-22 14:30:00,15.32,15.33,15.29,15.31,161446.0,13.8251,13.8341,13.798,13.816,161446.0
2020-10-22 14:35:00,15.31,15.33,15.3,15.31,58876.0,13.816,13.8341,13.807,13.816,58876.0
2020-10-22 14:40:00,15.31,15.34,15.29,15.33,106366.0,13.816,13.8431,13.798,13.8341,106366.0
2020-10-22 14:45:00,15.32,15.34,15.31,15.33,57685.0,13.8251,13.8431,13.816,13.8341,57685.0
2020-10-22 14:50:00,15.33,15.35,15.28,15.29,156070.0,13.8341,13.8521,13.789,13.798,156070.0
2020-10-22 14:55:00,15.29,15.29,15.26,15.27,168092.0,13.798,13.798,13.7709,13.7799,168092.0
2020-10-22 15:00:00,15.28,15.33,15.26,15.32,126396.0,13.789,13.8341,13.7709,13.8251,126396.0
2020-10-22 15:05:00,15.32,15.34,15.29,15.32,164213.0,13.8251,13.8431,13.798,13.8251,164213.0
2020-10-22 15:10:00,15.31,15.34,15.3,15.32,90339.0,13.816,13.8431,13.807,13.8251,90339.0
2020-10-22 15:15:00,15.31,15.35,15.3,15.35,123558.0,13.816,13.8521,13.807,13.8521,123558.0
2020-10-22 15:20:00,15.35,15.4,15.33,15.39,119553.0,13.8521,13.8972,13.8341,13.8882,119553.0
2020-10-22 15:25:00,15.4,15.41,15.38,15.4,219139.0,13.8972,13.9063,13.8792,13.8972,219139.0
2020-10-22 15:30:00,15.4,15.42,15.39,15.39,234098.0,13.8972,13.9153,13.8882,13.8882,234098.0
2020-10-22 15:35:00,15.39,15.4,15.36,15.37,202005.0,13.8882,13.8972,13.8611,13.8702,202005.0
2020-10-22 15:40:00,15.37,15.4,15.36,15.39,187485.0,13.8702,13.8972,13.8611,13.8882,187485.0
2020-10-22 15:45:00,15.39,15.42,15.38,15.4,292675.0,13.8882,13.9153,13.8792,13.8972,292675.0
2020-10-22 15:50:00,15.4,15.4,15.3,15.34,629363.0,13.8972,13.8972,13.807,13.8431,629363.0
2020-10-22 15:55:00,15.35,15.36,15.29,15.29,1078654.0,13.8521,13.8611,13.798,13.798,1078654.0
2020-10-23 09:30:00,15.46,15.48,15.33,15.41,385046.0,13.9514,13.9694,13.8341,13.9063,385046.0
2020-10-23 09:35:00,15.41,15.41,15.27,15.39,448970.0,13.9063,13.9063,13.7799,13.8882,448970.0
2020-10-23 09:40:00,15.39,15.52,15.39,15.51,248046.0,13.8882,14.0055,13.8882,13.9965,248046.0
2020-10-23 09:45:00,15.51,15.51,15.43,15.45,230323.0,13.9965,13.9965,13.9243,13.9424,230323.0
2020-10-23 09:50:00,15.45,15.5,15.41,15.49,109293.0,13.9424,13.9875,13.9063,13.9785,109293.0
2020-10-23 09:55:00,15.48,15.52,15.45,15.51,98722.0,13.9694,14.0055,13.9424,13.9965,98722.0
2020-10-23 10:00:00,15.5,15.64,15.5,15.64,271822.0,13.9875,14.1138,13.9875,14.1138,271822.0
2020-10-23 10:05:00,15.63,15.64,15.49,15.53,164073.0,14.1048,14.1138,13.9785,14.0146,164073.0
2020-10-23 10:10:00,15.52,15.6,15.51,15.55,148130.0,14.0055,14.0777,13.9965,14.0326,148130.0
2020-10-23 10:15:00,15.54,15.56,15.48,15.49,257291.0,14.0236,14.0416,13.9694,13.9785,257291.0
2020-10-23 10:20:00,15.49,15.54,15.47,15.54,124054.0,13.9785,14.0236,13.9604,14.0236,124054.0
2020-10-23 10:25:00,15.53,15.66,15.52,15.65,264150.0,14.0146,14.1319,14.0055,14.1228,264150.0
2020-10-23 10:30:00,15.66,15.77,15.65,15.75,482322.0,14.1319,14.2311,14.1228,14.2131,482322.0
2020-10-23 10:35:00,15.75,15.78,15.72,15.75,189916.0,14.2131,14.2402,14.186,14.2131,189916.0
2020-10-23 10:40:00,15.75,15.77,15.69,15.73,105060.0,14.2131,14.2311,14.1589,14.195,105060.0
2020-10-23 10:45:00,15.74,15.76,15.69,15.71,135193.0,14.2041,14.2221,14.1589,14.177,135193.0
2020-10-23 10:50:00,15.7,15.71,15.65,15.69,187803.0,14.168,14.177,14.1228,14.1589,187803.0
2020-10-23 10:55:00,15.69,15.69,15.59,15.6,118663.0,14.1589,14.1589,14.0687,14.0777,118663.0
2020-10-23 11:00:00,15.6,15.61,15.53,15.54,152399.0,14.0777,14.0868,14.0146,14.0236,152399.0
2020-10-23 11:05:00,15.54,15.59,15.51,15.58,209707.0,14.0236,14.0687,13.9965,14.0597,209707.0
2020-10-23 11:10:00,15.58,15.6,15.53,15.59,148546.0,14.0597,14.0777,14.0146,14.0687,148546.0
2020-10-23 11:15:00,15.59,15.63,15.57,15.61,131066.0,14.0687,14.1048,14.0507,14.0868,131066.0
2020-10-23 11:20:00,15.6,15.61,15.51,15.51,77722.0,14.0777,14.0868,13.9965,13.9965,77722.0
2020-10-23 11:25:00,15.52,15.57,15.48,15.57,175940.0,14.0055,14.0507,13.9694,14.0507,175940.0
2020-10-23 11:30:00,15.57,15.62,15.54,15.61,94932.0,14.0507,14.0958,14.0236,14.0868,94932.0
2020-10-23 11:35:00,15.61,15.64,15.58,15.63,75482.0,14.0868,14.1138,14.0597,14.1048,75482.0
2020-10-23 11:40:00,15.62,15.63,15.52,15.53,123596.0,14.0958,14.1048,14.0055,14.0146,123596.0
2020-10-23 11:45:00,15.53,15.54,15.48,15.52,120107.0,14.0146,14.0236,13.9694,14.0055,120107.0
2020-10-23 11:50:00,15.52,15.55,15.49,15.52,88637.0,14.0055,14.0326,13.9785,14.0055,88637.0
2020-10-23 11:55:00,15.52,15.53,15.43,15.45,97641.0,14.0055,14.0146,13.9243,13.9424,97641.0
2020-10-23 12:00:00,15.46,15.49,15.43,15.44,100110.0,13.9514,13.9785,13.9243,13.9333,100110.0
2020-10-23 12:05:00,15.45,15.46,15.42,15.42,76741.0,13.9424,13.9514,13.9153,13.9153,76741.0
2020-10-23 12:10:00,15.43,15.43,15.38,15.38,146648.0,13.9243,13.9243,13.8792,13.8792,146648.0
2020-10-23 12:15:00,15.39,15.43,15.33,15.38,149935.0,13.8882,13.9243,13.8341,13.8792,149935.0
2020-10-23 12:20:00,15.39,15.41,15.34,15.41,99789.0,13.8882,13.9063,13.8431,13.9063,99789.0
2020-10-23 12:25:00,15.4,15.42,15.39,15.42,84472.0,13.8972,13.9153,13.8882,13.9153,84472.0
2020-10-23 12:30:00,15.41,15.45,15.36,15.44,385403.0,13.9063,13.9424,13.8611,13.9333,385403.0
2020-10-23 12:35:00,15.45,15.45,15.38,15.38,167972.0,13.9424,13.9424,13.8792,13.8792,167972.0
2020-10-23 12:40:00,15.39,15.4,15.37,15.39,107523.0,13.8882,13.8972,13.8702,13.8882,107523.0
2020-10-23 12:45:00,15.39,15.41,15.37,15.38,50912.0,13.8882,13.9063,13.8702,13.8792,50912.0
2020-10-23 12:50:00,15.38,15.43,15.36,15.42,124164.0,13.8792,13.9243,13.8611,13.9153,124164.0
2020-10-23 12:55:00,15.42,15.43,15.34,15.36,71237.0,13.9153,13.9243,13.8431,13.8611,71237.0
2020-10-23 13:00:00,15.35,15.42,15.34,15.42,117692.0,13.8521,13.9153,13.8431,13.9153,117692.0
2020-10-23 13:05:00,15.41,15.42,15.35,15.35,62202.0,13.9063,13.9153,13.8521,13.8521,62202.0
2020-10-23 13:10:00,15.35,15.36,15.3,15.32,103566.0,13.8521,13.8611,13.807,13.8251,103566.0
2020-10-23 13:15:00,15.31,15.35,15.31,15.33,96996.0,13.816,13.8521,13.816,13.8341,96996.0
2020-10-23 13:20:00,15.33,15.39,15.31,15.38,85456.0,13.8341,13.8882,13.816,13.8792,85456.0
2020-10-23 13:25:00,15.38,15.4,15.35,15.37,82993.0,13.8792,13.8972,13.8521,13.8702,82993.0
2020-10-23 13:30:00,15.37,15.37,15.32,15.37,108842.0,13.8702,13.8702,13.8251,13.8702,108842.0
2020-10-23 13:35:00,15.36,15.39,15.33,15.34,100366.0,13.8611,13.8882,13.8341,13.8431,100366.0
2020-10-23 13:40:00,15.34,15.35,15.31,15.33,97191.0,13.8431,13.8521,13.816,13.8341,97191.0
2020-10-23 13:45:00,15.32,15.33,15.26,15.27,120969.0,13.8251,13.8341,13.7709,13.7799,120969.0
2020-10-23 13:50:00,15.27,15.28,15.24,15.25,84308.0,13.7799,13.789,13.7529,13.7619,84308.0
2020-10-23 13:55:00,15.26,15.27,15.23,15.27,80543.0,13.7709,13.7799,13.7438,13.7799,80543.0
2020-10-23 14:00:00,15.27,15.27,15.23,15.25,119458.0,13.7799,13.7799,13.7438,13.7619,119458.0
2020-10-23 14:05:00,15.25,15.28,15.22,15.23,103819.0,13.7619,13.789,13.7348,13.7438,103819.0
2020-10-23 14:10:00,15.22,15.24,15.18,15.19,100341.0,13.7348,13.7529,13.6987,13.7077,100341.0
2020-10-23 14:15:00,15.19,15.22,15.17,15.19,97231.0,13.7077,13.7348,13.6897,13.7077,97231.0
2020-10-23 14:20:00,15.19,15.21,15.18,15.21,55991.0,13.7077,13.7258,13.6987,13.7258,55991.0
2020-10-23 14:25:00,15.21,15.23,15.19,15.2,97856.0,13.7258,13.7438,13.7077,13.7168,97856.0
2020-10-23 14:30:00,15.2,15.26,15.19,15.26,81333.0,13.7168,13.7709,13.7077,13.7709,81333.0
2020-10-23 14:35:00,15.26,15.28,15.25,15.26,77088.0,13.7709,13.789,13.7619,13.7709,77088.0
2020-10-23 14:40:00,15.27,15.28,15.24,15.26,56648.0,13.7799,13.789,13.7529,13.7709,56648.0
2020-10-23 14:45:00,15.26,15.29,15.25,15.29,66812.0,13.7709,13.798,13.7619,13.798,66812.0
2020-10-23 14:50:00,15.29,15.3,15.26,15.28,82736.0,13.798,13.807,13.7709,13.789,82736.0
2020-10-23 14:55:00,15.28,15.3,15.26,15.29,113947.0,13.789,13.807,13.7709,13.798,113947.0
2020-10-23 15:00:00,15.29,15.32,15.28,15.31,129044.0,13.798,13.8251,13.789,13.816,129044.0
2020-10-23 15:05:00,15.31,15.33,15.3,15.31,78018.0,13.816,13.8341,13.807,13.816,78018.0
2020-10-23 15:10:00,15.31,15.35,15.3,15.33,130933.0,13.816,13.8521,13.807,13.8341,130933.0
2020-10-23 15:15:00,15.34,15.34,15.3,15.3,140633.0,13.8431,13.8431,13.807,13.807,140633.0
2020-10-23 15:20:00,15.31,15.34,15.29,15.32,90710.0,13.816,13.8431,13.798,13.8251,90710.0
2020-10-23 15:25:00,15.32,15.34,15.3,15.34,104889.0,13.8251,13.8431,13.807,13.8431,104889.0
2020-10-23 15:30:00,15.34,15.38,15.31,15.38,226485.0,13.8431,13.8792,13.816,13.8792,226485.0
2020-10-23 15:35:00,15.38,15.43,15.37,15.42,329574.0,13.8792,13.9243,13.8702,13.9153,329574.0
2020-10-23 15:40:00,15.42,15.42,15.38,15.4,192214.0,13.9153,13.9153,13.8792,13.8972,192214.0
2020-10-23 15:45:00,15.4,15.43,15.38,15.42,276369.0,13.8972,13.9243,13.8792,13.9153,276369.0
2020-10-23 15:50:00,15.43,15.43,15.4,15.4,302457.0,13.9243,13.9243,13.8972,13.8972,302457.0
2020-10-23 15:55:00,15.4,15.41,15.38,15.41,660861.0,13.8972,13.9063,13.8792,13.9063,660861.0
2020-10-26 09:30:00,15.15,15.19,14.99,15.03,553440.0,13.6716,13.7077,13.5273,13.5633,553440.0
2020-10-26 09:35:00,15.02,15.02,14.89,14.92,299899.0,13.5543,13.5543,13.437,13.4641,299899.0
2020-10-26 09:40:00,14.93,14.93,14.86,14.9,214584.0,13.4731,13.4731,13.4099,13.446,214584.0
2020-10-26 09:45:00,14.89,14.92,14.86,14.91,227985.0,13.437,13.4641,13.4099,13.4551,227985.0
2020-10-26 09:50:00,14.9,15.0,14.87,14.98,190546.0,13.446,13.5363,13.419,13.5182,190546.0
2020-10-26 09:55:00,14.98,15.04,14.96,15.03,187848.0,13.5182,13.5724,13.5002,13.5633,187848.0
2020-10-26 10:00:00,15.02,15.02,14.94,14.98,87897.0,13.5543,13.5543,13.4821,13.5182,87897.0
2020-10-26 10:05:00,14.99,15.08,14.99,15.01,155108.0,13.5273,13.6085,13.5273,13.5453,155108.0
2020-10-26 10:10:00,15.01,15.01,14.95,15.0,234111.0,13.5453,13.5453,13.4912,13.5363,234111.0
2020-10-26 10:15:00,15.0,15.05,14.98,15.01,197720.0,13.5363,13.5814,13.5182,13.5453,197720.0
2020-10-26 10:20:00,15.02,15.03,14.95,15.0,91174.0,13.5543,13.5633,13.4912,13.5363,91174.0
2020-10-26 10:25:00,14.99,15.01,14.92,14.95,133020.0,13.5273,13.5453,13.4641,13.4912,133020.0
2020-10-26 10:30:00,14.94,14.96,14.9,14.93,153556.0,13.4821,13.5002,13.446,13.4731,153556.0
2020-10-26 10:35:00,14.92,14.93,14.88,14.89,216780.0,13.4641,13.4731,13.428,13.437,216780.0
2020-10-26 10:40:00,14.88,14.97,14.87,14.95,138797.0,13.428,13.5092,13.419,13.4912,138797.0
2020-10-26 10:45:00,14.94,14.97,14.88,14.91,163999.0,13.4821,13.5092,13.428,13.4551,163999.0
2020-10-26 10:50:00,14.92,14.94,14.86,14.94,263551.0,13.4641,13.4821,13.4099,13.4821,263551.0
2020-10-26 10:55:00,14.94,15.0,14.92,14.99,236366.0,13.4821,13.5363,13.4641,13.5273,236366.0
2020-10-26 11:00:00,14.99,15.01,14.94,14.95,232954.0,13.5273,13.5453,13.4821,13.4912,232954.0
2020-10-26 11:05:00,14.95,14.97,14.92,14.95,437496.0,13.4912,13.5092,13.4641,13.4912,437496.0
2020-10-26 11:10:00,14.96,15.01,14.95,14.99,247116.0,13.5002,13.5453,13.4912,13.5273,247116.0
2020-10-26 11:15:00,14.99,14.99,14.94,14.96,239130.0,13.5273,13.5273,13.4821,13.5002,239130.0
2020-10-26 11:20:00,14.96,15.04,14.94,15.03,350300.0,13.5002,13.5724,13.4821,13.5633,350300.0
2020-10-26 11:25:00,15.04,15.11,15.02,15.09,109963.0,13.5724,13.6355,13.5543,13.6175,109963.0
2020-10-26 11:30:00,15.09,15.1,15.02,15.05,107670.0,13.6175,13.6265,13.5543,13.5814,107670.0
2020-10-26 11:35:00,15.04,15.1,15.04,15.08,65879.0,13.5724,13.6265,13.5724,13.6085,65879.0
2020-10-26 11:40:00,15.08,15.11,15.04,15.11,89629.0,13.6085,13.6355,13.5724,13.6355,89629.0
2020-10-26 11:45:00,15.11,15.16,15.1,15.11,216931.0,13.6355,13.6807,13.6265,13.6355,216931.0
2020-10-26 11:50:00,15.11,15.16,15.08,15.13,525569.0,13.6355,13.6807,13.6085,13.6536,525569.0
2020-10-26 11:55:00,15.13,15.22,15.1,15.21,329013.0,13.6536,13.7348,13.6265,13.7258,329013.0
2020-10-26 12:00:00,15.2,15.25,15.19,15.21,143134.0,13.7168,13.7619,13.7077,13.7258,143134.0
2020-10-26 12:05:00,15.21,15.22,15.19,15.21,183183.0,13.7258,13.7348,13.7077,13.7258,183183.0
2020-10-26 12:10:00,15.21,15.22,15.14,15.17,151070.0,13.7258,13.7348,13.6626,13.6897,151070.0
2020-10-26 12:15:00,15.17,15.2,15.14,15.16,66374.0,13.6897,13.7168,13.6626,13.6807,66374.0
2020-10-26 12:20:00,15.15,15.17,15.14,15.16,197893.0,13.6716,13.6897,13.6626,13.6807,197893.0
2020-10-26 12:25:00,15.16,15.17,15.14,15.16,80986.0,13.6807,13.6897,13.6626,13.6807,80986.0
2020-10-26 12:30:00,15.16,15.16,15.12,15.14,481752.0,13.6807,13.6807,13.6446,13.6626,481752.0
2020-10-26 12:35:00,15.13,15.18,15.13,15.14,159966.0,13.6536,13.6987,13.6536,13.6626,159966.0
2020-10-26 12:40:00,15.13,15.16,15.08,15.1,193968.0,13.6536,13.6807,13.6085,13.6265,193968.0
2020-10-26 12:45:00,15.1,15.12,15.07,15.12,93193.0,13.6265,13.6446,13.5994,13.6446,93193.0
2020-10-26 12:50:00,15.12,15.15,15.1,15.13,165556.0,13.6446,13.6716,13.6265,13.6536,165556.0
2020-10-26 12:55:00,15.12,15.17,15.09,15.16,103472.0,13.6446,13.6897,13.6175,13.6807,103472.0
2020-10-26 13:00:00,15.15,15.18,15.11,15.14,101600.0,13.6716,13.6987,13.6355,13.6626,101600.0
2020-10-26 13:05:00,15.14,15.14,15.08,15.11,69806.0,13.6626,13.6626,13.6085,13.6355,69806.0
2020-10-26 13:10:00,15.1,15.11,15.06,15.06,63161.0,13.6265,13.6355,13.5904,13.5904,63161.0
2020-10-26 13:15:00,15.06,15.06,15.02,15.03,98161.0,13.5904,13.5904,13.5543,13.5633,98161.0
2020-10-26 13:20:00,15.03,15.06,15.01,15.03,150530.0,13.5633,13.5904,13.5453,13.5633,150530.0
2020-10-26 13:25:00,15.02,15.04,14.98,14.99,182100.0,13.5543,13.5724,13.5182,13.5273,182100.0
2020-10-26 13:30:00,14.98,14.99,14.93,14.96,144015.0,13.5182,13.5273,13.4731,13.5002,144015.0
2020-10-26 13:35:00,14.96,15.09,14.96,15.09,175330.0,13.5002,13.6175,13.5002,13.6175,175330.0
2020-10-26 13:40:00,15.08,15.1,15.05,15.08,124449.0,13.6085,13.6265,13.5814,13.6085,124449.0
2020-10-26 13:45:00,15.08,15.08,15.04,15.07,150208.0,13.6085,13.6085,13.5724,13.5994,150208.0
2020-10-26 13:50:00,15.06,15.13,15.06,15.08,114778.0,13.5904,13.6536,13.5904,13.6085,114778.0
2020-10-26 13:55:00,15.09,15.11,15.06,15.11,117376.0,13.6175,13.6355,13.5904,13.6355,117376.0
2020-10-26 14:00:00,15.11,15.12,15.08,15.12,96939.0,13.6355,13.6446,13.6085,13.6446,96939.0
2020-10-26 14:05:00,15.12,15.19,15.1,15.19,165714.0,13.6446,13.7077,13.6265,13.7077,165714.0
2020-10-26 14:10:00,15.19,15.19,15.13,15.15,78309.0,13.7077,13.7077,13.6536,13.6716,78309.0
2020-10-26 14:15:00,15.15,15.16,15.12,15.14,66495.0,13.6716,13.6807,13.6446,13.6626,66495.0
2020-10-26 14:20:00,15.13,15.16,15.12,15.14,66166.0,13.6536,13.6807,13.6446,13.6626,66166.0
2020-10-26 14:25:00,15.13,15.18,15.12,15.15,109213.0,13.6536,13.6987,13.6446,13.6716,109213.0
2020-10-26 14:30:00,15.16,15.17,15.11,15.11,160122.0,13.6807,13.6897,13.6355,13.6355,160122.0
2020-10-26 14:35:00,15.11,15.12,15.07,15.07,90482.0,13.6355,13.6446,13.5994,13.5994,90482.0
2020-10-26 14:40:00,15.07,15.13,15.06,15.11,120224.0,13.5994,13.6536,13.5904,13.6355,120224.0
2020-10-26 14:45:00,15.11,15.11,15.07,15.09,114544.0,13.6355,13.6355,13.5994,13.6175,114544.0
2020-10-26 14:50:00,15.09,15.12,15.07,15.07,134619.0,13.6175,13.6446,13.5994,13.5994,134619.0
2020-10-26 14:55:00,15.08,15.1,15.05,15.06,116187.0,13.6085,13.6265,13.5814,13.5904,116187.0
2020-10-26 15:00:00,15.06,15.09,15.05,15.07,121224.0,13.5904,13.6175,13.5814,13.5994,121224.0
2020-10-26 15:05:00,15.07,15.07,15.03,15.04,130378.0,13.5994,13.5994,13.5633,13.5724,130378.0
2020-10-26 15:10:00,15.05,15.08,15.04,15.06,175456.0,13.5814,13.6085,13.5724,13.5904,175456.0
2020-10-26 15:15:00,15.06,15.11,15.05,15.1,136553.0,13.5904,13.6355,13.5814,13.6265,136553.0
2020-10-26 15:20:00,15.1,15.18,15.09,15.15,198417.0,13.6265,13.6987,13.6175,13.6716,198417.0
2020-10-26 15:25:00,15.15,15.17,15.13,15.16,256546.0,13.6716,13.6897,13.6536,13.6807,256546.0
2020-10-26 15:30:00,15.16,15.26,15.16,15.25,277552.0,13.6807,13.7709,13.6807,13.7619,277552.0
2020-10-26 15:35:00,15.25,15.26,15.2,15.21,215812.0,13.7619,13.7709,13.7168,13.7258,215812.0
2020-10-26 15:40:00,15.22,15.23,15.14,15.15,246639.0,13.7348,13.7438,13.6626,13.6716,246639.0
2020-10-26 15:45:00,15.16,15.17,15.13,15.16,494391.0,13.6807,13.6897,13.6536,13.6807,494391.0
2020-10-26 15:50:00,15.16,15.2,15.14,15.19,528508.0,13.6807,13.7168,13.6626,13.7077,528508.0
2020-10-26 15:55:00,15.19,15.2,15.15,15.17,849495.0,13.7077,13.7168,13.6716,13.6897,849495.0
2020-10-27 09:30:00,15.11,15.11,14.97,15.01,258255.0,13.6355,13.6355,13.5092,13.5453,258255.0
2020-10-27 09:35:00,15.02,15.05,14.98,14.99,199772.0,13.5543,13.5814,13.5182,13.5273,199772.0
2020-10-27 09:40:00,14.99,15.01,14.9,14.92,274326.0,13.5273,13.5453,13.446,13.4641,274326.0
2020-10-27 09:45:00,14.92,14.93,14.8,14.85,191674.0,13.4641,13.4731,13.3558,13.4009,191674.0
2020-10-27 09:50:00,14.85,14.91,14.83,14.86,130993.0,13.4009,13.4551,13.3829,13.4099,130993.0
2020-10-27 09:55:00,14.86,14.9,14.82,14.9,147147.0,13.4099,13.446,13.3738,13.446,147147.0
2020-10-27 10:00:00,14.9,15.0,14.89,14.97,212542.0,13.446,13.5363,13.437,13.5092,212542.0
2020-10-27 10:05:00,14.96,15.04,14.95,14.97,180891.0,13.5002,13.5724,13.4912,13.5092,180891.0
2020-10-27 10:10:00,14.98,14.98,14.92,14.94,79158.0,13.5182,13.5182,13.4641,13.4821,79158.0
2020-10-27 10:15:00,14.94,14.95,14.87,14.89,95047.0,13.4821,13.4912,13.419,13.437,95047.0
2020-10-27 10:20:00,14.89,14.89,14.85,14.88,78792.0,13.437,13.437,13.4009,13.428,78792.0
2020-10-27 10:25:00,14.87,14.92,14.83,14.92,134867.0,13.419,13.4641,13.3829,13.4641,134867.0
2020-10-27 10:30:00,14.92,14.95,14.84,14.87,105920.0,13.4641,13.4912,13.3919,13.419,105920.0
2020-10-27 10:35:00,14.87,14.93,14.85,14.86,268943.0,13.419,13.4731,13.4009,13.4099,268943.0
2020-10-27 10:40:00,14.87,14.9,14.84,14.86,111984.0,13.419,13.446,13.3919,13.4099,111984.0
2020-10-27 10:45:00,14.86,14.89,14.83,14.89,121941.0,13.4099,13.437,13.3829,13.437,121941.0
2020-10-27 10:50:00,14.88,14.9,14.81,14.83,135103.0,13.428,13.446,13.3648,13.3829,135103.0
2020-10-27 10:55:00,14.83,14.85,14.78,14.79,193521.0,13.3829,13.4009,13.3377,13.3468,193521.0
2020-10-27 11:00:00,14.79,14.81,14.77,14.81,126850.0,13.3468,13.3648,13.3287,13.3648,126850.0
2020-10-27 11:05:00,14.81,14.82,14.78,14.79,205541.0,13.3648,13.3738,13.3377,13.3468,205541.0
2020-10-27 11:10:00,14.79,14.83,14.77,14.79,176522.0,13.3468,13.3829,13.3287,13.3468,176522.0
2020-10-27 11:15:00,14.79,14.81,14.74,14.76,194256.0,13.3468,13.3648,13.3016,13.3197,194256.0
2020-10-27 11:20:00,14.76,14.81,14.75,14.79,145247.0,13.3197,13.3648,13.3107,13.3468,145247.0
2020-10-27 11:25:00,14.78,14.83,14.77,14.8,197517.0,13.3377,13.3829,13.3287,13.3558,197517.0
2020-10-27 11:30:00,14.81,14.83,14.78,14.82,372561.0,13.3648,13.3829,13.3377,13.3738,372561.0
2020-10-27 11:35:00,14.82,14.85,14.81,14.82,197773.0,13.3738,13.4009,13.3648,13.3738,197773.0
2020-10-27 11:40:00,14.82,14.87,14.81,14.86,154233.0,13.3738,13.419,13.3648,13.4099,154233.0
2020-10-27 11:45:00,14.86,14.94,14.86,14.93,244690.0,13.4099,13.4821,13.4099,13.4731,244690.0
2020-10-27 11:50:00,14.92,14.94,14.89,14.93,141032.0,13.4641,13.4821,13.437,13.4731,141032.0
2020-10-27 11:55:00,14.92,14.95,14.9,14.92,114374.0,13.4641,13.4912,13.446,13.4641,114374.0
2020-10-27 12:00:00,14.92,14.94,14.9,14.92,59303.0,13.4641,13.4821,13.446,13.4641,59303.0
2020-10-27 12:05:00,14.92,14.95,14.91,14.94,162532.0,13.4641,13.4912,13.4551,13.4821,162532.0
2020-10-27 12:10:00,14.94,14.95,14.88,14.9,94701.0,13.4821,13.4912,13.428,13.446,94701.0
2020-10-27 12:15:00,14.9,14.91,14.85,14.87,133037.0,13.446,13.4551,13.4009,13.419,133037.0
2020-10-27 12:20:00,14.86,14.91,14.85,14.91,55879.0,13.4099,13.4551,13.4009,13.4551,55879.0
2020-10-27 12:25:00,14.91,14.93,14.9,14.93,57988.0,13.4551,13.4731,13.446,13.4731,57988.0
2020-10-27 12:30:00,14.93,14.93,14.88,14.88,62584.0,13.4731,13.4731,13.428,13.428,62584.0
2020-10-27 12:35:00,14.89,14.92,14.88,14.88,107384.0,13.437,13.4641,13.428,13.428,107384.0
2020-10-27 12:40:00,14.88,14.88,14.84,14.85,63850.0,13.428,13.428,13.3919,13.4009,63850.0
2020-10-27 12:45:00,14.86,14.86,14.81,14.82,76116.0,13.4099,13.4099,13.3648,13.3738,76116.0
2020-10-27 12:50:00,14.82,14.83,14.8,14.8,80343.0,13.3738,13.3829,13.3558,13.3558,80343.0
2020-10-27 12:55:00,14.81,14.82,14.78,14.81,128388.0,13.3648,13.3738,13.3377,13.3648,128388.0
2020-10-27 13:00:00,14.81,14.81,14.79,14.81,178018.0,13.3648,13.3648,13.3468,13.3648,178018.0
2020-10-27 13:05:00,14.81,14.82,14.76,14.79,165330.0,13.3648,13.3738,13.3197,13.3468,165330.0
2020-10-27 13:10:00,14.79,14.81,14.78,14.78,144727.0,13.3468,13.3648,13.3377,13.3377,144727.0
2020-10-27 13:15:00,14.78,14.86,14.78,14.86,166816.0,13.3377,13.4099,13.3377,13.4099,166816.0
2020-10-27 13:20:00,14.86,14.89,14.82,14.89,117005.0,13.4099,13.437,13.3738,13.437,117005.0
2020-10-27 13:25:00,14.89,15.0,14.88,14.99,218232.0,13.437,13.5363,13.428,13.5273,218232.0
2020-10-27 13:30:00,15.0,15.05,14.99,15.04,347806.0,13.5363,13.5814,13.5273,13.5724,347806.0
2020-10-27 13:35:00,15.03,15.04,14.99,15.03,116489.0,13.5633,13.5724,13.5273,13.5633,116489.0
2020-10-27 13:40:00,15.03,15.08,15.0,15.08,190064.0,13.5633,13.6085,13.5363,13.6085,190064.0
2020-10-27 13:45:00,15.08,15.11,15.05,15.09,155340.0,13.6085,13.6355,13.5814,13.6175,155340.0
2020-10-27 13:50:00,15.09,15.13,15.07,15.12,190697.0,13.6175,13.6536,13.5994,13.6446,190697.0
2020-10-27 13:55:00,15.12,15.16,15.12,15.16,140030.0,13.6446,13.6807,13.6446,13.6807,140030.0
2020-10-27 14:00:00,15.15,15.18,15.11,15.13,116534.0,13.6716,13.6987,13.6355,13.6536,116534.0
2020-10-27 14:05:00,15.12,15.18,15.12,15.18,153125.0,13.6446,13.6987,13.6446,13.6987,153125.0
2020-10-27 14:10:00,15.18,15.2,15.15,15.2,178764.0,13.6987,13.7168,13.6716,13.7168,178764.0
2020-10-27 14:15:00,15.19,15.2,15.13,15.13,150518.0,13.7077,13.7168,13.6536,13.6536,150518.0
2020-10-27 14:20:00,15.13,15.21,15.13,15.21,252492.0,13.6536,13.7258,13.6536,13.7258,252492.0
2020-10-27 14:25:00,15.21,15.22,15.18,15.19,139203.0,13.7258,13.7348,13.6987,13.7077,139203.0
2020-10-27 14:30:00,15.19,15.19,15.16,15.17,105978.0,13.7077,13.7077,13.6807,13.6897,105978.0
2020-10-27 14:35:00,15.17,15.23,15.17,15.19,152270.0,13.6897,13.7438,13.6897,13.7077,152270.0
2020-10-27 14:40:00,15.18,15.2,15.14,15.16,178113.0,13.6987,13.7168,13.6626,13.6807,178113.0
2020-10-27 14:45:00,15.16,15.17,15.1,15.12,123603.0,13.6807,13.6897,13.6265,13.6446,123603.0
2020-10-27 14:50:00,15.12,15.14,15.1,15.14,90373.0,13.6446,13.6626,13.6265,13.6626,90373.0
2020-10-27 14:55:00,15.14,15.14,15.1,15.11,88499.0,13.6626,13.6626,13.6265,13.6355,88499.0
2020-10-27 15:00:00,15.11,15.15,15.1,15.14,116134.0,13.6355,13.6716,13.6265,13.6626,116134.0
2020-10-27 15:05:00,15.14,15.14,15.08,15.09,147440.0,13.6626,13.6626,13.6085,13.6175,147440.0
2020-10-27 15:10:00,15.09,15.13,15.08,15.12,106806.0,13.6175,13.6536,13.6085,13.6446,106806.0
2020-10-27 15:15:00,15.12,15.12,15.09,15.11,94093.0,13.6446,13.6446,13.6175,13.6355,94093.0
2020-10-27 15:20:00,15.11,15.15,15.1,15.14,104434.0,13.6355,13.6716,13.6265,13.6626,104434.0
2020-10-27 15:25:00,15.14,15.14,15.1,15.11,84084.0,13.6626,13.6626,13.6265,13.6355,84084.0
2020-10-27 15:30:00,15.11,15.12,15.1,15.12,120382.0,13.6355,13.6446,13.6265,13.6446,120382.0
2020-10-27 15:35:00,15.12,15.15,15.11,15.13,250310.0,13.6446,13.6716,13.6355,13.6536,250310.0
2020-10-27 15:40:00,15.13,15.15,15.11,15.15,211582.0,13.6536,13.6716,13.6355,13.6716,211582.0
2020-10-27 15:45:00,15.15,15.15,15.1,15.12,207485.0,13.6716,13.6716,13.6265,13.6446,207485.0
2020-10-27 15:50:00,15.12,15.15,15.11,15.14,394935.0,13.6446,13.6716,13.6355,13.6626,394935.0
2020-10-27 15:55:00,15.14,15.14,15.09,15.1,786421.0,13.6626,13.6626,13.6175,13.6265,786421.0
2020-10-28 09:30:00,14.5,14.66,14.46,14.57,511076.0,13.0851,13.2295,13.049,13.1482,511076.0
2020-10-28 09:35:00,14.58,14.68,14.56,14.61,196054.0,13.1573,13.2475,13.1392,13.1843,196054.0
2020-10-28 09:40:00,14.61,14.75,14.6,14.71,363352.0,13.1843,13.3107,13.1753,13.2746,363352.0
2020-10-28 09:45:00,14.7,14.72,14.57,14.59,270319.0,13.2656,13.2836,13.1482,13.1663,270319.0
2020-10-28 09:50:00,14.59,14.63,14.52,14.52,264080.0,13.1663,13.2024,13.1031,13.1031,264080.0
2020-10-28 09:55:00,14.52,14.56,14.47,14.51,326327.0,13.1031,13.1392,13.058,13.0941,326327.0
2020-10-28 10:00:00,14.5,14.55,14.48,14.5,266385.0,13.0851,13.1302,13.067,13.0851,266385.0
2020-10-28 10:05:00,14.5,14.51,14.43,14.47,224799.0,13.0851,13.0941,13.0219,13.058,224799.0
2020-10-28 10:10:00,14.47,14.51,14.46,14.48,209135.0,13.058,13.0941,13.049,13.067,209135.0
2020-10-28 10:15:00,14.48,14.5,14.39,14.41,205554.0,13.067,13.0851,12.9858,13.0039,205554.0
2020-10-28 10:20:00,14.4,14.41,14.34,14.34,324460.0,12.9948,13.0039,12.9407,12.9407,324460.0
2020-10-28 10:25:00,14.35,14.38,14.31,14.35,224409.0,12.9497,12.9768,12.9136,12.9497,224409.0
2020-10-28 10:30:00,14.36,14.37,14.27,14.29,376425.0,12.9587,12.9678,12.8775,12.8956,376425.0
2020-10-28 10:35:00,14.28,14.43,14.27,14.43,309800.0,12.8865,13.0219,12.8775,13.0219,309800.0
2020-10-28 10:40:00,14.42,14.44,14.38,14.42,303128.0,13.0129,13.0309,12.9768,13.0129,303128.0
2020-10-28 10:45:00,14.42,14.44,14.36,14.42,272730.0,13.0129,13.0309,12.9587,13.0129,272730.0
2020-10-28 10:50:00,14.43,14.43,14.34,14.35,130264.0,13.0219,13.0219,12.9407,12.9497,130264.0
2020-10-28 10:55:00,14.34,14.34,14.26,14.27,138293.0,12.9407,12.9407,12.8685,12.8775,138293.0
2020-10-28 11:00:00,14.27,14.34,14.25,14.33,383442.0,12.8775,12.9407,12.8595,12.9317,383442.0
2020-10-28 11:05:00,14.33,14.42,14.32,14.4,217417.0,12.9317,13.0129,12.9226,12.9948,217417.0
2020-10-28 11:10:00,14.4,14.43,14.36,14.39,128118.0,12.9948,13.0219,12.9587,12.9858,128118.0
2020-10-28 11:15:00,14.39,14.43,14.35,14.39,92669.0,12.9858,13.0219,12.9497,12.9858,92669.0
2020-10-28 11:20:00,14.39,14.42,14.35,14.4,130248.0,12.9858,13.0129,12.9497,12.9948,130248.0
2020-10-28 11:25:00,14.4,14.47,14.39,14.46,134103.0,12.9948,13.058,12.9858,13.049,134103.0
2020-10-28 11:30:00,14.46,14.47,14.38,14.41,95566.0,13.049,13.058,12.9768,13.0039,95566.0
2020-10-28 11:35:00,14.42,14.47,14.41,14.47,118098.0,13.0129,13.058,13.0039,13.058,118098.0
2020-10-28 11:40:00,14.46,14.55,14.45,14.52,210405.0,13.049,13.1302,13.0399,13.1031,210405.0
2020-10-28 11:45:00,14.51,14.54,14.49,14.53,144653.0,13.0941,13.1212,13.076,13.1121,144653.0
2020-10-28 11:50:00,14.53,14.58,14.51,14.58,160620.0,13.1121,13.1573,13.0941,13.1573,160620.0
2020-10-28 11:55:00,14.58,14.6,14.55,14.56,162501.0,13.1573,13.1753,13.1302,13.1392,162501.0
2020-10-28 12:00:00,14.57,14.62,14.55,14.6,221121.0,13.1482,13.1934,13.1302,13.1753,221121.0
2020-10-28 12:05:00,14.6,14.64,14.57,14.58,225997.0,13.1753,13.2114,13.1482,13.1573,225997.0
2020-10-28 12:10:00,14.58,14.6,14.55,14.56,132053.0,13.1573,13.1753,13.1302,13.1392,132053.0
2020-10-28 12:15:00,14.56,14.57,14.51,14.55,203617.0,13.1392,13.1482,13.0941,13.1302,203617.0
2020-10-28 12:20:00,14.56,14.57,14.53,14.57,171168.0,13.1392,13.1482,13.1121,13.1482,171168.0
2020-10-28 12:25:00,14.57,14.62,14.56,14.6,203301.0,13.1482,13.1934,13.1392,13.1753,203301.0
2020-10-28 12:30:00,14.6,14.61,14.55,14.6,200954.0,13.1753,13.1843,13.1302,13.1753,200954.0
2020-10-28 12:35:00,14.6,14.61,14.51,14.51,65020.0,13.1753,13.1843,13.0941,13.0941,65020.0
2020-10-28 12:40:00,14.51,14.54,14.48,14.53,181649.0,13.0941,13.1212,13.067,13.1121,181649.0
2020-10-28 12:45:00,14.53,14.53,14.45,14.46,154753.0,13.1121,13.1121,13.0399,13.049,154753.0
2020-10-28 12:50:00,14.46,14.51,14.45,14.47,183258.0,13.049,13.0941,13.0399,13.058,183258.0
2020-10-28 12:55:00,14.47,14.49,14.45,14.48,137561.0,13.058,13.076,13.0399,13.067,137561.0
2020-10-28 13:00:00,14.47,14.48,14.43,14.44,79548.0,13.058,13.067,13.0219,13.0309,79548.0
2020-10-28 13:05:00,14.43,14.45,14.41,14.43,91335.0,13.0219,13.0399,13.0039,13.0219,91335.0
2020-10-28 13:10:00,14.42,14.44,14.39,14.42,83357.0,13.0129,13.0309,12.9858,13.0129,83357.0
2020-10-28 13:15:00,14.41,14.45,14.39,14.45,155423.0,13.0039,13.0399,12.9858,13.0399,155423.0
2020-10-28 13:20:00,14.44,14.46,14.41,14.44,231765.0,13.0309,13.049,13.0039,13.0309,231765.0
2020-10-28 13:25:00,14.43,14.44,14.36,14.43,155647.0,13.0219,13.0309,12.9587,13.0219,155647.0
2020-10-28 13:30:00,14.43,14.44,14.38,14.44,124721.0,13.0219,13.0309,12.9768,13.0309,124721.0
2020-10-28 13:35:00,14.45,14.45,14.42,14.43,130012.0,13.0399,13.0399,13.0129,13.0219,130012.0
2020-10-28 13:40:00,14.43,14.44,14.38,14.41,133724.0,13.0219,13.0309,12.9768,13.0039,133724.0
2020-10-28 13:45:00,14.41,14.44,14.38,14.42,150034.0,13.0039,13.0309,12.9768,13.0129,150034.0
2020-10-28 13:50:00,14.42,14.44,14.39,14.44,133310.0,13.0129,13.0309,12.9858,13.0309,133310.0
2020-10-28 13:55:00,14.43,14.46,14.41,14.45,115948.0,13.0219,13.049,13.0039,13.0399,115948.0
2020-10-28 14:00:00,14.45,14.45,14.38,14.4,95027.0,13.0399,13.0399,12.9768,12.9948,95027.0
2020-10-28 14:05:00,14.4,14.42,14.38,14.38,57759.0,12.9948,13.0129,12.9768,12.9768,57759.0
2020-10-28 14:10:00,14.38,14.39,14.33,14.33,103898.0,12.9768,12.9858,12.9317,12.9317,103898.0
2020-10-28 14:15:00,14.34,14.34,14.3,14.32,111507.0,12.9407,12.9407,12.9046,12.9226,111507.0
2020-10-28 14:20:00,14.32,14.39,14.31,14.38,141113.0,12.9226,12.9858,12.9136,12.9768,141113.0
2020-10-28 14:25:00,14.39,14.4,14.34,14.37,153482.0,12.9858,12.9948,12.9407,12.9678,153482.0
2020-10-28 14:30:00,14.37,14.39,14.32,14.32,125453.0,12.9678,12.9858,12.9226,12.9226,125453.0
2020-10-28 14:35:00,14.33,14.33,14.29,14.3,126053.0,12.9317,12.9317,12.8956,12.9046,126053.0
2020-10-28 14:40:00,14.29,14.31,14.27,14.3,93222.0,12.8956,12.9136,12.8775,12.9046,93222.0
2020-10-28 14:45:00,14.3,14.37,14.29,14.34,139627.0,12.9046,12.9678,12.8956,12.9407,139627.0
2020-10-28 14:50:00,14.35,14.36,14.29,14.29,141898.0,12.9497,12.9587,12.8956,12.8956,141898.0
2020-10-28 14:55:00,14.3,14.4,14.29,14.36,116387.0,12.9046,12.9948,12.8956,12.9587,116387.0
2020-10-28 15:00:00,14.36,14.36,14.31,14.32,108832.0,12.9587,12.9587,12.9136,12.9226,108832.0
2020-10-28 15:05:00,14.32,14.34,14.3,14.31,89983.0,12.9226,12.9407,12.9046,12.9136,89983.0
2020-10-28 15:10:00,14.31,14.32,14.27,14.29,168076.0,12.9136,12.9226,12.8775,12.8956,168076.0
2020-10-28 15:15:00,14.28,14.29,14.25,14.26,154254.0,12.8865,12.8956,12.8595,12.8685,154254.0
2020-10-28 15:20:00,14.26,14.32,14.25,14.32,193674.0,12.8685,12.9226,12.8595,12.9226,193674.0
2020-10-28 15:25:00,14.31,14.32,14.27,14.31,143987.0,12.9136,12.9226,12.8775,12.9136,143987.0
2020-10-28 15:30:00,14.31,14.35,14.3,14.34,207857.0,12.9136,12.9497,12.9046,12.9407,207857.0
2020-10-28 15:35:00,14.34,14.35,14.28,14.29,203475.0,12.9407,12.9497,12.8865,12.8956,203475.0
2020-10-28 15:40:00,14.28,14.29,14.26,14.27,181614.0,12.8865,12.8956,12.8685,12.8775,181614.0
2020-10-28 15:45:00,14.27,14.27,14.2,14.23,735142.0,12.8775,12.8775,12.8143,12.8414,735142.0
2020-10-28 15:50:00,14.23,14.24,14.16,14.18,412304.0,12.8414,12.8504,12.7782,12.7963,412304.0
2020-10-28 15:55:00,14.18,14.21,14.15,14.18,892701.0,12.7963,12.8234,12.7692,12.7963,892701.0
2020-10-29 09:30:00,13.9,13.95,13.75,13.76,752864.0,12.5436,12.5887,12.4083,12.4173,752864.0
2020-10-29 09:35:00,13.76,13.84,13.7,13.78,325382.0,12.4173,12.4895,12.3631,12.4353,325382.0
2020-10-29 09:40:00,13.77,13.94,13.73,13.93,238088.0,12.4263,12.5797,12.3902,12.5707,238088.0
2020-10-29 09:45:00,13.93,14.1,13.92,14.07,209209.0,12.5707,12.7241,12.5617,12.697,209209.0
2020-10-29 09:50:00,14.06,14.11,14.02,14.1,265663.0,12.688,12.7331,12.6519,12.7241,265663.0
2020-10-29 09:55:00,14.1,14.17,14.08,14.08,192861.0,12.7241,12.7873,12.7061,12.7061,192861.0
2020-10-29 10:00:00,14.09,14.23,14.07,14.2,166181.0,12.7151,12.8414,12.697,12.8143,166181.0
2020-10-29 10:05:00,14.2,14.22,14.12,14.14,238153.0,12.8143,12.8324,12.7421,12.7602,238153.0
2020-10-29 10:10:00,14.15,14.18,14.05,14.09,134109.0,12.7692,12.7963,12.679,12.7151,134109.0
2020-10-29 10:15:00,14.1,14.18,14.04,14.18,120551.0,12.7241,12.7963,12.67,12.7963,120551.0
2020-10-29 10:20:00,14.19,14.21,14.17,14.2,132111.0,12.8053,12.8234,12.7873,12.8143,132111.0
2020-10-29 10:25:00,14.2,14.28,14.19,14.28,104373.0,12.8143,12.8865,12.8053,12.8865,104373.0
2020-10-29 10:30:00,14.28,14.39,14.27,14.37,230483.0,12.8865,12.9858,12.8775,12.9678,230483.0
2020-10-29 10:35:00,14.36,14.42,14.36,14.41,134412.0,12.9587,13.0129,12.9587,13.0039,134412.0
2020-10-29 10:40:00,14.42,14.42,14.35,14.36,178732.0,13.0129,13.0129,12.9497,12.9587,178732.0
2020-10-29 10:45:00,14.36,14.39,14.33,14.39,110018.0,12.9587,12.9858,12.9317,12.9858,110018.0
2020-10-29 10:50:00,14.38,14.41,14.3,14.32,298386.0,12.9768,13.0039,12.9046,12.9226,298386.0
2020-10-29 10:55:00,14.32,14.32,14.21,14.24,197245.0,12.9226,12.9226,12.8234,12.8504,197245.0
2020-10-29 11:00:00,14.23,14.27,14.2,14.21,212375.0,12.8414,12.8775,12.8143,12.8234,212375.0
2020-10-29 11:05:00,14.21,14.21,14.13,14.14,213674.0,12.8234,12.8234,12.7512,12.7602,213674.0
2020-10-29 11:10:00,14.13,14.2,14.12,14.2,253312.0,12.7512,12.8143,12.7421,12.8143,253312.0
2020-10-29 11:15:00,14.19,14.2,14.14,14.17,172301.0,12.8053,12.8143,12.7602,12.7873,172301.0
2020-10-29 11:20:00,14.16,14.18,14.13,14.16,76803.0,12.7782,12.7963,12.7512,12.7782,76803.0
2020-10-29 11:25:00,14.16,14.23,14.13,14.15,295936.0,12.7782,12.8414,12.7512,12.7692,295936.0
2020-10-29 11:30:00,14.16,14.19,14.13,14.14,114974.0,12.7782,12.8053,12.7512,12.7602,114974.0
2020-10-29 11:35:00,14.14,14.15,14.12,14.15,105329.0,12.7602,12.7692,12.7421,12.7692,105329.0
2020-10-29 11:40:00,14.15,14.15,14.09,14.1,81723.0,12.7692,12.7692,12.7151,12.7241,81723.0
2020-10-29 11:45:00,14.1,14.14,14.1,14.11,72754.0,12.7241,12.7602,12.7241,12.7331,72754.0
2020-10-29 11:50:00,14.11,14.16,14.1,14.14,48586.0,12.7331,12.7782,12.7241,12.7602,48586.0
2020-10-29 11:55:00,14.14,14.17,14.08,14.13,99722.0,12.7602,12.7873,12.7061,12.7512,99722.0
2020-10-29 12:00:00,14.13,14.14,14.09,14.12,75756.0,12.7512,12.7602,12.7151,12.7421,75756.0
2020-10-29 12:05:00,14.12,14.17,14.11,14.16,124691.0,12.7421,12.7873,12.7331,12.7782,124691.0
2020-10-29 12:10:00,14.16,14.21,14.15,14.21,91093.0,12.7782,12.8234,12.7692,12.8234,91093.0
2020-10-29 12:15:00,14.21,14.25,14.19,14.2,120520.0,12.8234,12.8595,12.8053,12.8143,120520.0
2020-10-29 12:20:00,14.19,14.2,14.13,14.17,96742.0,12.8053,12.8143,12.7512,12.7873,96742.0
2020-10-29 12:25:00,14.17,14.2,14.16,14.19,64631.0,12.7873,12.8143,12.7782,12.8053,64631.0
2020-10-29 12:30:00,14.18,14.25,14.18,14.25,112456.0,12.7963,12.8595,12.7963,12.8595,112456.0
2020-10-29 12:35:00,14.24,14.26,14.22,14.25,97649.0,12.8504,12.8685,12.8324,12.8595,97649.0
2020-10-29 12:40:00,14.25,14.32,14.24,14.29,171343.0,12.8595,12.9226,12.8504,12.8956,171343.0
2020-10-29 12:45:00,14.29,14.31,14.25,14.26,103491.0,12.8956,12.9136,12.8595,12.8685,103491.0
2020-10-29 12:50:00,14.26,14.29,14.25,14.28,76108.0,12.8685,12.8956,12.8595,12.8865,76108.0
2020-10-29 12:55:00,14.27,14.3,14.25,14.29,136552.0,12.8775,12.9046,12.8595,12.8956,136552.0
2020-10-29 13:00:00,14.29,14.29,14.25,14.29,45009.0,12.8956,12.8956,12.8595,12.8956,45009.0
2020-10-29 13:05:00,14.29,14.3,14.26,14.27,227833.0,12.8956,12.9046,12.8685,12.8775,227833.0
2020-10-29 13:10:00,14.27,14.27,14.19,14.21,73799.0,12.8775,12.8775,12.8053,12.8234,73799.0
2020-10-29 13:15:00,14.21,14.22,14.2,14.21,45432.0,12.8234,12.8324,12.8143,12.8234,45432.0
2020-10-29 13:20:00,14.21,14.26,14.19,14.23,139306.0,12.8234,12.8685,12.8053,12.8414,139306.0
2020-10-29 13:25:00,14.23,14.26,14.21,14.24,106984.0,12.8414,12.8685,12.8234,12.8504,106984.0
2020-10-29 13:30:00,14.25,14.29,14.23,14.28,178551.0,12.8595,12.8956,12.8414,12.8865,178551.0
2020-10-29 13:35:00,14.27,14.28,14.21,14.24,162595.0,12.8775,12.8865,12.8234,12.8504,162595.0
2020-10-29 13:40:00,14.25,14.31,14.24,14.31,128713.0,12.8595,12.9136,12.8504,12.9136,128713.0
2020-10-29 13:45:00,14.31,14.34,14.28,14.32,149007.0,12.9136,12.9407,12.8865,12.9226,149007.0
2020-10-29 13:50:00,14.32,14.35,14.31,14.35,124026.0,12.9226,12.9497,12.9136,12.9497,124026.0
2020-10-29 13:55:00,14.35,14.35,14.31,14.34,129872.0,12.9497,12.9497,12.9136,12.9407,129872.0
2020-10-29 14:00:00,14.35,14.4,14.33,14.38,173570.0,12.9497,12.9948,12.9317,12.9768,173570.0
2020-10-29 14:05:00,14.38,14.4,14.35,14.4,144172.0,12.9768,12.9948,12.9497,12.9948,144172.0
2020-10-29 14:10:00,14.39,14.41,14.34,14.35,200835.0,12.9858,13.0039,12.9407,12.9497,200835.0
2020-10-29 14:15:00,14.35,14.38,14.32,14.38,142763.0,12.9497,12.9768,12.9226,12.9768,142763.0
2020-10-29 14:20:00,14.38,14.39,14.34,14.36,267016.0,12.9768,12.9858,12.9407,12.9587,267016.0
2020-10-29 14:25:00,14.37,14.41,14.35,14.36,260287.0,12.9678,13.0039,12.9497,12.9587,260287.0
2020-10-29 14:30:00,14.36,14.42,14.35,14.41,144753.0,12.9587,13.0129,12.9497,13.0039,144753.0
2020-10-29 14:35:00,14.42,14.42,14.36,14.38,99884.0,13.0129,13.0129,12.9587,12.9768,99884.0
2020-10-29 14:40:00,14.38,14.4,14.35,14.35,108319.0,12.9768,12.9948,12.9497,12.9497,108319.0
2020-10-29 14:45:00,14.35,14.37,14.3,14.34,109931.0,12.9497,12.9678,12.9046,12.9407,109931.0
2020-10-29 14:50:00,14.35,14.37,14.33,14.36,110790.0,12.9497,12.9678,12.9317,12.9587,110790.0
2020-10-29 14:55:00,14.36,14.4,14.34,14.38,139816.0,12.9587,12.9948,12.9407,12.9768,139816.0
2020-10-29 15:00:00,14.39,14.41,14.36,14.4,190161.0,12.9858,13.0039,12.9587,12.9948,190161.0
2020-10-29 15:05:00,14.39,14.41,14.35,14.36,127348.0,12.9858,13.0039,12.9497,12.9587,127348.0
2020-10-29 15:10:00,14.36,14.37,14.29,14.33,221660.0,12.9587,12.9678,12.8956,12.9317,221660.0
2020-10-29 15:15:00,14.33,14.33,14.28,14.29,210367.0,12.9317,12.9317,12.8865,12.8956,210367.0
2020-10-29 15:20:00,14.29,14.36,14.28,14.35,327252.0,12.8956,12.9587,12.8865,12.9497,327252.0
2020-10-29 15:25:00,14.35,14.37,14.33,14.37,170578.0,12.9497,12.9678,12.9317,12.9678,170578.0
2020-10-29 15:30:00,14.37,14.39,14.34,14.37,216833.0,12.9678,12.9858,12.9407,12.9678,216833.0
2020-10-29 15:35:00,14.37,14.37,14.34,14.36,207685.0,12.9678,12.9678,12.9407,12.9587,207685.0
2020-10-29 15:40:00,14.36,14.41,14.36,14.38,157191.0,12.9587,13.0039,12.9587,12.9768,157191.0
2020-10-29 15:45:00,14.38,14.45,14.37,14.44,392129.0,12.9768,13.0399,12.9678,13.0309,392129.0
2020-10-29 15:50:00,14.44,14.49,14.42,14.49,542637.0,13.0309,13.076,13.0129,13.076,542637.0
2020-10-29 15:55:00,14.48,14.49,14.43,14.46,811152.0,13.067,13.076,13.0219,13.049,811152.0
2020-10-30 09:30:00,14.41,14.52,14.4,14.45,328642.0,13.0039,13.1031,12.9948,13.0399,328642.0
2020-10-30 09:35:00,14.46,14.55,14.4,14.53,202694.0,13.049,13.1302,12.9948,13.1121,202694.0
2020-10-30 09:40:00,14.52,14.55,14.46,14.5,139487.0,13.1031,13.1302,13.049,13.0851,139487.0
2020-10-30 09:45:00,14.5,14.58,14.44,14.46,132504.0,13.0851,13.1573,13.0309,13.049,132504.0
2020-10-30 09:50:00,14.46,14.49,14.41,14.46,198741.0,13.049,13.076,13.0039,13.049,198741.0
2020-10-30 09:55:00,14.47,14.63,14.45,14.56,247466.0,13.058,13.2024,13.0399,13.1392,247466.0
2020-10-30 10:00:00,14.56,14.63,14.56,14.59,143481.0,13.1392,13.2024,13.1392,13.1663,143481.0
2020-10-30 10:05:00,14.59,14.63,14.54,14.61,345726.0,13.1663,13.2024,13.1212,13.1843,345726.0
2020-10-30 10:10:00,14.6,14.61,14.47,14.5,192095.0,13.1753,13.1843,13.058,13.0851,192095.0
2020-10-30 10:15:00,14.5,14.55,14.47,14.48,120919.0,13.0851,13.1302,13.058,13.067,120919.0
2020-10-30 10:20:00,14.5,14.51,14.44,14.46,85771.0,13.0851,13.0941,13.0309,13.049,85771.0
2020-10-30 10:25:00,14.46,14.49,14.42,14.45,109775.0,13.049,13.076,13.0129,13.0399,109775.0
2020-10-30 10:30:00,14.44,14.48,14.38,14.47,108712.0,13.0309,13.067,12.9768,13.058,108712.0
2020-10-30 10:35:00,14.46,14.53,14.42,14.5,875367.0,13.049,13.1121,13.0129,13.0851,875367.0
2020-10-30 10:40:00,14.5,14.5,14.37,14.38,229694.0,13.0851,13.0851,12.9678,12.9768,229694.0
2020-10-30 10:45:00,14.38,14.41,14.32,14.33,181808.0,12.9768,13.0039,12.9226,12.9317,181808.0
2020-10-30 10:50:00,14.33,14.4,14.32,14.39,139722.0,12.9317,12.9948,12.9226,12.9858,139722.0
2020-10-30 10:55:00,14.39,14.45,14.35,14.36,127109.0,12.9858,13.0399,12.9497,12.9587,127109.0
2020-10-30 11:00:00,14.36,14.46,14.35,14.41,140110.0,12.9587,13.049,12.9497,13.0039,140110.0
2020-10-30 11:05:00,14.41,14.46,14.38,14.38,93636.0,13.0039,13.049,12.9768,12.9768,93636.0
2020-10-30 11:10:00,14.38,14.56,14.38,14.55,157701.0,12.9768,13.1392,12.9768,13.1302,157701.0
2020-10-30 11:15:00,14.54,14.54,14.47,14.49,378096.0,13.1212,13.1212,13.058,13.076,378096.0
2020-10-30 11:20:00,14.48,14.58,14.45,14.58,149220.0,13.067,13.1573,13.0399,13.1573,149220.0
2020-10-30 11:25:00,14.58,14.6,14.51,14.53,169826.0,13.1573,13.1753,13.0941,13.1121,169826.0
2020-10-30 11:30:00,14.52,14.59,14.51,14.54,99854.0,13.1031,13.1663,13.0941,13.1212,99854.0
2020-10-30 11:35:00,14.54,14.57,14.51,14.53,196347.0,13.1212,13.1482,13.0941,13.1121,196347.0
2020-10-30 11:40:00,14.53,14.53,14.43,14.43,206527.0,13.1121,13.1121,13.0219,13.0219,206527.0
2020-10-30 11:45:00,14.43,14.6,14.42,14.58,265862.0,13.0219,13.1753,13.0129,13.1573,265862.0
2020-10-30 11:50:00,14.59,14.63,14.58,14.62,170991.0,13.1663,13.2024,13.1573,13.1934,170991.0
2020-10-30 11:55:00,14.62,14.66,14.58,14.66,138528.0,13.1934,13.2295,13.1573,13.2295,138528.0
2020-10-30 12:00:00,14.65,14.73,14.64,14.71,208475.0,13.2204,13.2926,13.2114,13.2746,208475.0
2020-10-30 12:05:00,14.7,14.71,14.61,14.62,78045.0,13.2656,13.2746,13.1843,13.1934,78045.0
2020-10-30 12:10:00,14.62,14.62,14.51,14.53,171551.0,13.1934,13.1934,13.0941,13.1121,171551.0
2020-10-30 12:15:00,14.54,14.6,14.54,14.6,131973.0,13.1212,13.1753,13.1212,13.1753,131973.0
2020-10-30 12:20:00,14.6,14.63,14.59,14.59,148103.0,13.1753,13.2024,13.1663,13.1663,148103.0
2020-10-30 12:25:00,14.6,14.62,14.57,14.59,113945.0,13.1753,13.1934,13.1482,13.1663,113945.0
2020-10-30 12:30:00,14.58,14.61,14.56,14.59,98821.0,13.1573,13.1843,13.1392,13.1663,98821.0
2020-10-30 12:35:00,14.6,14.6,14.54,14.57,56618.0,13.1753,13.1753,13.1212,13.1482,56618.0
2020-10-30 12:40:00,14.56,14.57,14.53,14.55,60451.0,13.1392,13.1482,13.1121,13.1302,60451.0
2020-10-30 12:45:00,14.55,14.61,14.53,14.59,68713.0,13.1302,13.1843,13.1121,13.1663,68713.0
2020-10-30 12:50:00,14.58,14.59,14.54,14.55,78763.0,13.1573,13.1663,13.1212,13.1302,78763.0
2020-10-30 12:55:00,14.55,14.58,14.48,14.49,80137.0,13.1302,13.1573,13.067,13.076,80137.0
2020-10-30 13:00:00,14.49,14.57,14.47,14.54,120505.0,13.076,13.1482,13.058,13.1212,120505.0
2020-10-30 13:05:00,14.54,14.56,14.52,14.54,101952.0,13.1212,13.1392,13.1031,13.1212,101952.0
2020-10-30 13:10:00,14.54,14.6,14.54,14.59,87310.0,13.1212,13.1753,13.1212,13.1663,87310.0
2020-10-30 13:15:00,14.59,14.65,14.54,14.64,151941.0,13.1663,13.2204,13.1212,13.2114,151941.0
2020-10-30 13:20:00,14.64,14.65,14.61,14.65,236298.0,13.2114,13.2204,13.1843,13.2204,236298.0
2020-10-30 13:25:00,14.65,14.69,14.62,14.67,119735.0,13.2204,13.2565,13.1934,13.2385,119735.0
2020-10-30 13:30:00,14.66,14.67,14.59,14.59,152052.0,13.2295,13.2385,13.1663,13.1663,152052.0
2020-10-30 13:35:00,14.6,14.61,14.47,14.56,342699.0,13.1753,13.1843,13.058,13.1392,342699.0
2020-10-30 13:40:00,14.56,14.6,14.54,14.59,123113.0,13.1392,13.1753,13.1212,13.1663,123113.0
2020-10-30 13:45:00,14.59,14.68,14.56,14.67,197005.0,13.1663,13.2475,13.1392,13.2385,197005.0
2020-10-30 13:50:00,14.67,14.69,14.62,14.64,123367.0,13.2385,13.2565,13.1934,13.2114,123367.0
2020-10-30 13:55:00,14.64,14.78,14.63,14.77,167347.0,13.2114,13.3377,13.2024,13.3287,167347.0
2020-10-30 14:00:00,14.76,14.82,14.75,14.8,193687.0,13.3197,13.3738,13.3107,13.3558,193687.0
2020-10-30 14:05:00,14.79,14.91,14.78,14.9,314765.0,13.3468,13.4551,13.3377,13.446,314765.0
2020-10-30 14:10:00,14.9,14.9,14.82,14.85,162941.0,13.446,13.446,13.3738,13.4009,162941.0
2020-10-30 14:15:00,14.84,14.85,14.78,14.82,261993.0,13.3919,13.4009,13.3377,13.3738,261993.0
2020-10-30 14:20:00,14.82,14.88,14.81,14.82,138866.0,13.3738,13.428,13.3648,13.3738,138866.0
2020-10-30 14:25:00,14.83,14.84,14.76,14.79,81823.0,13.3829,13.3919,13.3197,13.3468,81823.0
2020-10-30 14:30:00,14.78,14.79,14.72,14.78,98164.0,13.3377,13.3468,13.2836,13.3377,98164.0
2020-10-30 14:35:00,14.79,14.83,14.75,14.81,120863.0,13.3468,13.3829,13.3107,13.3648,120863.0
2020-10-30 14:40:00,14.8,14.8,14.74,14.74,112365.0,13.3558,13.3558,13.3016,13.3016,112365.0
2020-10-30 14:45:00,14.75,14.84,14.73,14.83,147441.0,13.3107,13.3919,13.2926,13.3829,147441.0
2020-10-30 14:50:00,14.82,14.85,14.8,14.85,104066.0,13.3738,13.4009,13.3558,13.4009,104066.0
2020-10-30 14:55:00,14.85,14.86,14.8,14.81,164264.0,13.4009,13.4099,13.3558,13.3648,164264.0
2020-10-30 15:00:00,14.81,14.85,14.78,14.85,200097.0,13.3648,13.4009,13.3377,13.4009,200097.0
2020-10-30 15:05:00,14.84,14.85,14.79,14.8,149389.0,13.3919,13.4009,13.3468,13.3558,149389.0
2020-10-30 15:10:00,14.8,14.86,14.79,14.84,204265.0,13.3558,13.4099,13.3468,13.3919,204265.0
2020-10-30 15:15:00,14.83,14.85,14.78,14.8,202823.0,13.3829,13.4009,13.3377,13.3558,202823.0
2020-10-30 15:20:00,14.79,14.83,14.77,14.81,199368.0,13.3468,13.3829,13.3287,13.3648,199368.0
2020-10-30 15:25:00,14.81,14.82,14.75,14.75,177980.0,13.3648,13.3738,13.3107,13.3107,177980.0
2020-10-30 15:30:00,14.75,14.78,14.74,14.75,169789.0,13.3107,13.3377,13.3016,13.3107,169789.0
2020-10-30 15:35:00,14.74,14.8,14.73,14.8,192118.0,13.3016,13.3558,13.2926,13.3558,192118.0
2020-10-30 15:40:00,14.8,14.83,14.77,14.83,361095.0,13.3558,13.3829,13.3287,13.3829,361095.0
2020-10-30 15:45:00,14.83,14.86,14.76,14.8,348303.0,13.3829,13.4099,13.3197,13.3558,348303.0
2020-10-30 15:50:00,14.8,14.89,14.8,14.88,396080.0,13.3558,13.437,13.3558,13.428,396080.0
2020-10-30 15:55:00,14.88,14.96,14.87,14.93,1045385.0,13.428,13.5002,13.419,13.4731,1045385.0
2020-11-02 09:30:00,15.12,15.12,14.85,14.85,486136.0,13.6446,13.6446,13.4009,13.4009,486136.0
2020-11-02 09:35:00,14.84,14.93,14.82,14.89,279801.0,13.3919,13.4731,13.3738,13.437,279801.0
2020-11-02 09:40:00,14.89,14.89,14.78,14.79,297670.0,13.437,13.437,13.3377,13.3468,297670.0
2020-11-02 09:45:00,14.79,15.07,14.78,15.06,244274.0,13.3468,13.5994,13.3377,13.5904,244274.0
2020-11-02 09:50:00,15.06,15.09,15.02,15.03,139241.0,13.5904,13.6175,13.5543,13.5633,139241.0
2020-11-02 09:55:00,15.03,15.1,14.98,15.08,145251.0,13.5633,13.6265,13.5182,13.6085,145251.0
2020-11-02 10:00:00,15.09,15.17,15.08,15.16,192425.0,13.6175,13.6897,13.6085,13.6807,192425.0
2020-11-02 10:05:00,15.15,15.19,15.06,15.14,856538.0,13.6716,13.7077,13.5904,13.6626,856538.0
2020-11-02 10:10:00,15.14,15.16,15.06,15.15,246431.0,13.6626,13.6807,13.5904,13.6716,246431.0
2020-11-02 10:15:00,15.15,15.23,15.1,15.22,115071.0,13.6716,13.7438,13.6265,13.7348,115071.0
2020-11-02 10:20:00,15.22,15.27,15.17,15.23,273055.0,13.7348,13.7799,13.6897,13.7438,273055.0
2020-11-02 10:25:00,15.23,15.25,15.19,15.21,208757.0,13.7438,13.7619,13.7077,13.7258,208757.0
2020-11-02 10:30:00,15.22,15.26,15.16,15.25,172561.0,13.7348,13.7709,13.6807,13.7619,172561.0
2020-11-02 10:35:00,15.25,15.29,15.18,15.19,91249.0,13.7619,13.798,13.6987,13.7077,91249.0
2020-11-02 10:40:00,15.19,15.19,15.13,15.19,117372.0,13.7077,13.7077,13.6536,13.7077,117372.0
2020-11-02 10:45:00,15.19,15.2,15.12,15.13,205449.0,13.7077,13.7168,13.6446,13.6536,205449.0
2020-11-02 10:50:00,15.13,15.19,15.11,15.16,246249.0,13.6536,13.7077,13.6355,13.6807,246249.0
2020-11-02 10:55:00,15.16,15.28,15.16,15.27,144564.0,13.6807,13.789,13.6807,13.7799,144564.0
2020-11-02 11:00:00,15.28,15.32,15.25,15.29,180777.0,13.789,13.8251,13.7619,13.798,180777.0
2020-11-02 11:05:00,15.29,15.34,15.24,15.33,401837.0,13.798,13.8431,13.7529,13.8341,401837.0
2020-11-02 11:10:00,15.32,15.39,15.29,15.37,501514.0,13.8251,13.8882,13.798,13.8702,501514.0
2020-11-02 11:15:00,15.36,15.4,15.36,15.4,184799.0,13.8611,13.8972,13.8611,13.8972,184799.0
2020-11-02 11:20:00,15.4,15.43,15.33,15.42,480833.0,13.8972,13.9243,13.8341,13.9153,480833.0
2020-11-02 11:25:00,15.42,15.44,15.37,15.41,338396.0,13.9153,13.9333,13.8702,13.9063,338396.0
2020-11-02 11:30:00,15.41,15.46,15.39,15.45,108567.0,13.9063,13.9514,13.8882,13.9424,108567.0
2020-11-02 11:35:00,15.45,15.48,15.41,15.46,142253.0,13.9424,13.9694,13.9063,13.9514,142253.0
2020-11-02 11:40:00,15.46,15.52,15.45,15.52,153531.0,13.9514,14.0055,13.9424,14.0055,153531.0
2020-11-02 11:45:00,15.52,15.53,15.45,15.45,148391.0,14.0055,14.0146,13.9424,13.9424,148391.0
2020-11-02 11:50:00,15.46,15.48,15.39,15.47,274778.0,13.9514,13.9694,13.8882,13.9604,274778.0
2020-11-02 11:55:00,15.49,15.52,15.47,15.52,71045.0,13.9785,14.0055,13.9604,14.0055,71045.0
2020-11-02 12:00:00,15.52,15.55,15.49,15.5,218597.0,14.0055,14.0326,13.9785,13.9875,218597.0
2020-11-02 12:05:00,15.5,15.56,15.5,15.53,108807.0,13.9875,14.0416,13.9875,14.0146,108807.0
2020-11-02 12:10:00,15.52,15.53,15.47,15.51,260089.0,14.0055,14.0146,13.9604,13.9965,260089.0
2020-11-02 12:15:00,15.5,15.55,15.5,15.54,80762.0,13.9875,14.0326,13.9875,14.0236,80762.0
2020-11-02 12:20:00,15.53,15.6,15.51,15.6,114201.0,14.0146,14.0777,13.9965,14.0777,114201.0
2020-11-02 12:25:00,15.6,15.65,15.58,15.64,104153.0,14.0777,14.1228,14.0597,14.1138,104153.0
2020-11-02 12:30:00,15.65,15.66,15.63,15.65,212106.0,14.1228,14.1319,14.1048,14.1228,212106.0
2020-11-02 12:35:00,15.65,15.69,15.64,15.65,141291.0,14.1228,14.1589,14.1138,14.1228,141291.0
2020-11-02 12:40:00,15.64,15.64,15.53,15.53,277298.0,14.1138,14.1138,14.0146,14.0146,277298.0
2020-11-02 12:45:00,15.53,15.55,15.45,15.48,161992.0,14.0146,14.0326,13.9424,13.9694,161992.0
2020-11-02 12:50:00,15.48,15.55,15.47,15.54,181217.0,13.9694,14.0326,13.9604,14.0236,181217.0
2020-11-02 12:55:00,15.53,15.58,15.52,15.56,131360.0,14.0146,14.0597,14.0055,14.0416,131360.0
2020-11-02 13:00:00,15.56,15.58,15.53,15.57,102468.0,14.0416,14.0597,14.0146,14.0507,102468.0
2020-11-02 13:05:00,15.57,15.59,15.54,15.56,76435.0,14.0507,14.0687,14.0236,14.0416,76435.0
2020-11-02 13:10:00,15.56,15.56,15.52,15.53,100115.0,14.0416,14.0416,14.0055,14.0146,100115.0
2020-11-02 13:15:00,15.53,15.54,15.49,15.52,100435.0,14.0146,14.0236,13.9785,14.0055,100435.0
2020-11-02 13:20:00,15.53,15.55,15.49,15.55,94478.0,14.0146,14.0326,13.9785,14.0326,94478.0
2020-11-02 13:25:00,15.55,15.55,15.5,15.54,92226.0,14.0326,14.0326,13.9875,14.0236,92226.0
2020-11-02 13:30:00,15.54,15.63,15.52,15.63,114191.0,14.0236,14.1048,14.0055,14.1048,114191.0
2020-11-02 13:35:00,15.63,15.63,15.54,15.56,147026.0,14.1048,14.1048,14.0236,14.0416,147026.0
2020-11-02 13:40:00,15.56,15.63,15.55,15.63,115842.0,14.0416,14.1048,14.0326,14.1048,115842.0
2020-11-02 13:45:00,15.62,15.66,15.62,15.63,109696.0,14.0958,14.1319,14.0958,14.1048,109696.0
2020-11-02 13:50:00,15.63,15.65,15.48,15.51,297826.0,14.1048,14.1228,13.9694,13.9965,297826.0
2020-11-02 13:55:00,15.5,15.54,15.49,15.52,73163.0,13.9875,14.0236,13.9785,14.0055,73163.0
2020-11-02 14:00:00,15.51,15.56,15.49,15.54,131926.0,13.9965,14.0416,13.9785,14.0236,131926.0
2020-11-02 14:05:00,15.54,15.61,15.53,15.61,112512.0,14.0236,14.0868,14.0146,14.0868,112512.0
2020-11-02 14:10:00,15.61,15.65,15.59,15.65,104848.0,14.0868,14.1228,14.0687,14.1228,104848.0
2020-11-02 14:15:00,15.64,15.65,15.58,15.6,99691.0,14.1138,14.1228,14.0597,14.0777,99691.0
2020-11-02 14:20:00,15.6,15.71,15.59,15.7,129618.0,14.0777,14.177,14.0687,14.168,129618.0
2020-11-02 14:25:00,15.7,15.72,15.68,15.72,140590.0,14.168,14.186,14.1499,14.186,140590.0
2020-11-02 14:30:00,15.72,15.74,15.64,15.66,320382.0,14.186,14.2041,14.1138,14.1319,320382.0
2020-11-02 14:35:00,15.66,15.76,15.65,15.76,119902.0,14.1319,14.2221,14.1228,14.2221,119902.0
2020-11-02 14:40:00,15.76,15.77,15.71,15.76,115879.0,14.2221,14.2311,14.177,14.2221,115879.0
2020-11-02 14:45:00,15.76,15.8,15.75,15.76,157441.0,14.2221,14.2582,14.2131,14.2221,157441.0
2020-11-02 14:50:00,15.76,15.77,15.7,15.7,91189.0,14.2221,14.2311,14.168,14.168,91189.0
2020-11-02 14:55:00,15.71,15.75,15.69,15.74,147494.0,14.177,14.2131,14.1589,14.2041,147494.0
2020-11-02 15:00:00,15.74,15.79,15.71,15.74,130861.0,14.2041,14.2492,14.177,14.2041,130861.0
2020-11-02 15:05:00,15.73,15.75,15.71,15.72,141720.0,14.195,14.2131,14.177,14.186,141720.0
2020-11-02 15:10:00,15.72,15.75,15.68,15.71,97459.0,14.186,14.2131,14.1499,14.177,97459.0
2020-11-02 15:15:00,15.71,15.79,15.7,15.77,176744.0,14.177,14.2492,14.168,14.2311,176744.0
2020-11-02 15:20:00,15.78,15.8,15.71,15.71,174387.0,14.2402,14.2582,14.177,14.177,174387.0
2020-11-02 15:25:00,15.72,15.73,15.69,15.71,128003.0,14.186,14.195,14.1589,14.177,128003.0
2020-11-02 15:30:00,15.71,15.76,15.68,15.7,177881.0,14.177,14.2221,14.1499,14.168,177881.0
2020-11-02 15:35:00,15.7,15.7,15.66,15.69,148589.0,14.168,14.168,14.1319,14.1589,148589.0
2020-11-02 15:40:00,15.69,15.71,15.63,15.64,185906.0,14.1589,14.177,14.1048,14.1138,185906.0
2020-11-02 15:45:00,15.63,15.66,15.6,15.64,353535.0,14.1048,14.1319,14.0777,14.1138,353535.0
2020-11-02 15:50:00,15.64,15.65,15.59,15.6,326548.0,14.1138,14.1228,14.0687,14.0777,326548.0
2020-11-02 15:55:00,15.61,15.62,15.56,15.58,960871.0,14.0868,14.0958,14.0416,14.0597,960871.0
2020-11-03 09:30:00,15.92,15.97,15.82,15.9,370609.0,14.3665,14.4116,14.2763,14.3485,370609.0
2020-11-03 09:35:00,15.9,15.92,15.75,15.87,293958.0,14.3485,14.3665,14.2131,14.3214,293958.0
2020-11-03 09:40:00,15.88,15.91,15.77,15.91,217428.0,14.3304,14.3575,14.2311,14.3575,217428.0
2020-11-03 09:45:00,15.91,15.99,15.91,15.95,259872.0,14.3575,14.4297,14.3575,14.3936,259872.0
2020-11-03 09:50:00,15.94,16.05,15.9,16.04,297674.0,14.3846,14.4838,14.3485,14.4748,297674.0
2020-11-03 09:55:00,16.04,16.04,15.92,15.94,115795.0,14.4748,14.4748,14.3665,14.3846,115795.0
2020-11-03 10:00:00,15.94,15.97,15.92,15.96,99681.0,14.3846,14.4116,14.3665,14.4026,99681.0
2020-11-03 10:05:00,15.97,15.99,15.86,15.86,169723.0,14.4116,14.4297,14.3124,14.3124,169723.0
2020-11-03 10:10:00,15.86,15.86,15.77,15.82,212771.0,14.3124,14.3124,14.2311,14.2763,212771.0
2020-11-03 10:15:00,15.82,15.88,15.77,15.85,113943.0,14.2763,14.3304,14.2311,14.3033,113943.0
2020-11-03 10:20:00,15.86,15.86,15.78,15.79,103747.0,14.3124,14.3124,14.2402,14.2492,103747.0
2020-11-03 10:25:00,15.79,15.82,15.72,15.74,124189.0,14.2492,14.2763,14.186,14.2041,124189.0
2020-11-03 10:30:00,15.75,15.77,15.72,15.74,232725.0,14.2131,14.2311,14.186,14.2041,232725.0
2020-11-03 10:35:00,15.75,15.84,15.74,15.84,148398.0,14.2131,14.2943,14.2041,14.2943,148398.0
2020-11-03 10:40:00,15.84,15.85,15.77,15.82,86389.0,14.2943,14.3033,14.2311,14.2763,86389.0
2020-11-03 10:45:00,15.82,15.85,15.78,15.79,167631.0,14.2763,14.3033,14.2402,14.2492,167631.0
2020-11-03 10:50:00,15.79,15.85,15.79,15.84,95709.0,14.2492,14.3033,14.2492,14.2943,95709.0
2020-11-03 10:55:00,15.85,15.86,15.78,15.8,198633.0,14.3033,14.3124,14.2402,14.2582,198633.0
2020-11-03 11:00:00,15.81,15.85,15.79,15.85,261072.0,14.2672,14.3033,14.2492,14.3033,261072.0
2020-11-03 11:05:00,15.85,15.86,15.81,15.84,213196.0,14.3033,14.3124,14.2672,14.2943,213196.0
2020-11-03 11:10:00,15.83,15.86,15.82,15.84,108255.0,14.2853,14.3124,14.2763,14.2943,108255.0
2020-11-03 11:15:00,15.84,15.86,15.77,15.79,131536.0,14.2943,14.3124,14.2311,14.2492,131536.0
2020-11-03 11:20:00,15.79,15.79,15.72,15.74,136382.0,14.2492,14.2492,14.186,14.2041,136382.0
2020-11-03 11:25:00,15.74,15.77,15.72,15.73,458301.0,14.2041,14.2311,14.186,14.195,458301.0
2020-11-03 11:30:00,15.73,15.74,15.66,15.69,405661.0,14.195,14.2041,14.1319,14.1589,405661.0
2020-11-03 11:35:00,15.69,15.7,15.64,15.68,696071.0,14.1589,14.168,14.1138,14.1499,696071.0
2020-11-03 11:40:00,15.68,15.72,15.65,15.69,160961.0,14.1499,14.186,14.1228,14.1589,160961.0
2020-11-03 11:45:00,15.69,15.72,15.66,15.69,72178.0,14.1589,14.186,14.1319,14.1589,72178.0
2020-11-03 11:50:00,15.7,15.79,15.7,15.77,109444.0,14.168,14.2492,14.168,14.2311,109444.0
2020-11-03 11:55:00,15.77,15.83,15.76,15.79,100967.0,14.2311,14.2853,14.2221,14.2492,100967.0
2020-11-03 12:00:00,15.8,15.81,15.75,15.76,61036.0,14.2582,14.2672,14.2131,14.2221,61036.0
2020-11-03 12:05:00,15.77,15.83,15.76,15.83,107143.0,14.2311,14.2853,14.2221,14.2853,107143.0
2020-11-03 12:10:00,15.83,15.87,15.82,15.83,188056.0,14.2853,14.3214,14.2763,14.2853,188056.0
2020-11-03 12:15:00,15.83,15.83,15.77,15.81,125893.0,14.2853,14.2853,14.2311,14.2672,125893.0
2020-11-03 12:20:00,15.81,15.82,15.78,15.79,50448.0,14.2672,14.2763,14.2402,14.2492,50448.0
2020-11-03 12:25:00,15.79,15.79,15.73,15.73,51782.0,14.2492,14.2492,14.195,14.195,51782.0
2020-11-03 12:30:00,15.73,15.74,15.71,15.72,47799.0,14.195,14.2041,14.177,14.186,47799.0
2020-11-03 12:35:00,15.72,15.76,15.71,15.75,92771.0,14.186,14.2221,14.177,14.2131,92771.0
2020-11-03 12:40:00,15.75,15.75,15.7,15.71,49414.0,14.2131,14.2131,14.168,14.177,49414.0
2020-11-03 12:45:00,15.72,15.72,15.67,15.69,60550.0,14.186,14.186,14.1409,14.1589,60550.0
2020-11-03 12:50:00,15.68,15.7,15.65,15.65,75150.0,14.1499,14.168,14.1228,14.1228,75150.0
2020-11-03 12:55:00,15.66,15.66,15.58,15.61,91754.0,14.1319,14.1319,14.0597,14.0868,91754.0
2020-11-03 13:00:00,15.62,15.65,15.6,15.64,93458.0,14.0958,14.1228,14.0777,14.1138,93458.0
2020-11-03 13:05:00,15.63,15.67,15.62,15.65,44296.0,14.1048,14.1409,14.0958,14.1228,44296.0
2020-11-03 13:10:00,15.65,15.68,15.64,15.68,57192.0,14.1228,14.1499,14.1138,14.1499,57192.0
2020-11-03 13:15:00,15.68,15.69,15.65,15.66,75455.0,14.1499,14.1589,14.1228,14.1319,75455.0
2020-11-03 13:20:00,15.65,15.66,15.63,15.66,42609.0,14.1228,14.1319,14.1048,14.1319,42609.0
2020-11-03 13:25:00,15.67,15.68,15.65,15.68,46899.0,14.1409,14.1499,14.1228,14.1499,46899.0
2020-11-03 13:30:00,15.69,15.7,15.65,15.66,108477.0,14.1589,14.168,14.1228,14.1319,108477.0
2020-11-03 13:35:00,15.65,15.68,15.62,15.62,73454.0,14.1228,14.1499,14.0958,14.0958,73454.0
2020-11-03 13:40:00,15.62,15.63,15.56,15.57,121583.0,14.0958,14.1048,14.0416,14.0507,121583.0
2020-11-03 13:45:00,15.58,15.6,15.56,15.57,114000.0,14.0597,14.0777,14.0416,14.0507,114000.0
2020-11-03 13:50:00,15.58,15.62,15.57,15.62,103939.0,14.0597,14.0958,14.0507,14.0958,103939.0
2020-11-03 13:55:00,15.61,15.64,15.59,15.64,48935.0,14.0868,14.1138,14.0687,14.1138,48935.0
2020-11-03 14:00:00,15.63,15.71,15.62,15.66,142013.0,14.1048,14.177,14.0958,14.1319,142013.0
2020-11-03 14:05:00,15.66,15.71,15.65,15.71,112398.0,14.1319,14.177,14.1228,14.177,112398.0
2020-11-03 14:10:00,15.71,15.73,15.66,15.67,134366.0,14.177,14.195,14.1319,14.1409,134366.0
2020-11-03 14:15:00,15.66,15.68,15.65,15.68,55253.0,14.1319,14.1499,14.1228,14.1499,55253.0
2020-11-03 14:20:00,15.67,15.7,15.65,15.66,55116.0,14.1409,14.168,14.1228,14.1319,55116.0
2020-11-03 14:25:00,15.65,15.69,15.63,15.66,81341.0,14.1228,14.1589,14.1048,14.1319,81341.0
2020-11-03 14:30:00,15.67,15.75,15.67,15.74,90504.0,14.1409,14.2131,14.1409,14.2041,90504.0
2020-11-03 14:35:00,15.74,15.76,15.7,15.73,79394.0,14.2041,14.2221,14.168,14.195,79394.0
2020-11-03 14:40:00,15.73,15.75,15.72,15.74,62733.0,14.195,14.2131,14.186,14.2041,62733.0
2020-11-03 14:45:00,15.75,15.77,15.73,15.76,118225.0,14.2131,14.2311,14.195,14.2221,118225.0
2020-11-03 14:50:00,15.76,15.78,15.74,15.76,102666.0,14.2221,14.2402,14.2041,14.2221,102666.0
2020-11-03 14:55:00,15.76,15.79,15.74,15.77,94030.0,14.2221,14.2492,14.2041,14.2311,94030.0
2020-11-03 15:00:00,15.77,15.78,15.71,15.75,65209.0,14.2311,14.2402,14.177,14.2131,65209.0
2020-11-03 15:05:00,15.74,15.75,15.68,15.69,71569.0,14.2041,14.2131,14.1499,14.1589,71569.0
2020-11-03 15:10:00,15.69,15.71,15.67,15.68,157214.0,14.1589,14.177,14.1409,14.1499,157214.0
2020-11-03 15:15:00,15.67,15.71,15.66,15.7,132666.0,14.1409,14.177,14.1319,14.168,132666.0
2020-11-03 15:20:00,15.7,15.71,15.61,15.62,156059.0,14.168,14.177,14.0868,14.0958,156059.0
2020-11-03 15:25:00,15.63,15.68,15.62,15.66,138892.0,14.1048,14.1499,14.0958,14.1319,138892.0
2020-11-03 15:30:00,15.66,15.72,15.66,15.72,141846.0,14.1319,14.186,14.1319,14.186,141846.0
2020-11-03 15:35:00,15.71,15.75,15.68,15.74,137093.0,14.177,14.2131,14.1499,14.2041,137093.0
2020-11-03 15:40:00,15.74,15.78,15.73,15.76,186379.0,14.2041,14.2402,14.195,14.2221,186379.0
2020-11-03 15:45:00,15.76,15.83,15.74,15.83,233861.0,14.2221,14.2853,14.2041,14.2853,233861.0
2020-11-03 15:50:00,15.82,15.87,15.81,15.86,272996.0,14.2763,14.3214,14.2672,14.3124,272996.0
2020-11-03 15:55:00,15.86,15.86,15.75,15.76,484861.0,14.3124,14.3124,14.2131,14.2221,484861.0
2020-11-04 09:30:00,15.7,15.75,15.22,15.24,567289.0,14.168,14.2131,13.7348,13.7529,567289.0
2020-11-04 09:35:00,15.24,15.32,15.07,15.19,362334.0,13.7529,13.8251,13.5994,13.7077,362334.0
2020-11-04 09:40:00,15.19,15.32,15.18,15.29,246910.0,13.7077,13.8251,13.6987,13.798,246910.0
2020-11-04 09:45:00,15.28,15.49,15.25,15.45,255205.0,13.789,13.9785,13.7619,13.9424,255205.0
2020-11-04 09:50:00,15.45,15.49,15.37,15.4,223601.0,13.9424,13.9785,13.8702,13.8972,223601.0
2020-11-04 09:55:00,15.4,15.44,15.31,15.44,185085.0,13.8972,13.9333,13.816,13.9333,185085.0
2020-11-04 10:00:00,15.43,15.46,15.35,15.42,189383.0,13.9243,13.9514,13.8521,13.9153,189383.0
2020-11-04 10:05:00,15.42,15.56,15.4,15.54,201734.0,13.9153,14.0416,13.8972,14.0236,201734.0
2020-11-04 10:10:00,15.55,15.55,15.48,15.48,103895.0,14.0326,14.0326,13.9694,13.9694,103895.0
2020-11-04 10:15:00,15.47,15.58,15.41,15.55,164149.0,13.9604,14.0597,13.9063,14.0326,164149.0
2020-11-04 10:20:00,15.54,15.66,15.54,15.6,85760.0,14.0236,14.1319,14.0236,14.0777,85760.0
2020-11-04 10:25:00,15.6,15.67,15.52,15.65,202904.0,14.0777,14.1409,14.0055,14.1228,202904.0
2020-11-04 10:30:00,15.65,15.74,15.64,15.67,222484.0,14.1228,14.2041,14.1138,14.1409,222484.0
2020-11-04 10:35:00,15.67,15.73,15.64,15.72,177305.0,14.1409,14.195,14.1138,14.186,177305.0
2020-11-04 10:40:00,15.73,15.73,15.62,15.67,75273.0,14.195,14.195,14.0958,14.1409,75273.0
2020-11-04 10:45:00,15.67,15.8,15.67,15.76,255050.0,14.1409,14.2582,14.1409,14.2221,255050.0
2020-11-04 10:50:00,15.76,15.91,15.75,15.9,293254.0,14.2221,14.3575,14.2131,14.3485,293254.0
2020-11-04 10:55:00,15.89,15.97,15.89,15.94,232251.0,14.3394,14.4116,14.3394,14.3846,232251.0
2020-11-04 11:00:00,15.95,15.98,15.92,15.97,151485.0,14.3936,14.4206,14.3665,14.4116,151485.0
2020-11-04 11:05:00,15.96,15.97,15.88,15.88,110821.0,14.4026,14.4116,14.3304,14.3304,110821.0
2020-11-04 11:10:00,15.88,15.89,15.84,15.84,67056.0,14.3304,14.3394,14.2943,14.2943,67056.0
2020-11-04 11:15:00,15.85,15.89,15.82,15.85,165995.0,14.3033,14.3394,14.2763,14.3033,165995.0
2020-11-04 11:20:00,15.86,15.88,15.81,15.86,56885.0,14.3124,14.3304,14.2672,14.3124,56885.0
2020-11-04 11:25:00,15.86,15.89,15.83,15.87,71449.0,14.3124,14.3394,14.2853,14.3214,71449.0
2020-11-04 11:30:00,15.88,15.9,15.84,15.89,59766.0,14.3304,14.3485,14.2943,14.3394,59766.0
2020-11-04 11:35:00,15.89,16.02,15.89,15.98,310684.0,14.3394,14.4567,14.3394,14.4206,310684.0
2020-11-04 11:40:00,15.97,16.01,15.92,15.98,80672.0,14.4116,14.4477,14.3665,14.4206,80672.0
2020-11-04 11:45:00,15.98,15.98,15.91,15.92,82743.0,14.4206,14.4206,14.3575,14.3665,82743.0
2020-11-04 11:50:00,15.92,15.96,15.9,15.96,86327.0,14.3665,14.4026,14.3485,14.4026,86327.0
2020-11-04 11:55:00,15.96,16.03,15.94,15.98,159487.0,14.4026,14.4658,14.3846,14.4206,159487.0
2020-11-04 12:00:00,15.97,15.98,15.93,15.97,67627.0,14.4116,14.4206,14.3755,14.4116,67627.0
2020-11-04 12:05:00,15.96,16.05,15.95,16.0,136264.0,14.4026,14.4838,14.3936,14.4387,136264.0
2020-11-04 12:10:00,16.0,16.05,15.99,16.0,87873.0,14.4387,14.4838,14.4297,14.4387,87873.0
2020-11-04 12:15:00,16.0,16.03,15.99,16.02,63994.0,14.4387,14.4658,14.4297,14.4567,63994.0
2020-11-04 12:20:00,16.03,16.1,16.02,16.09,150818.0,14.4658,14.5289,14.4567,14.5199,150818.0
2020-11-04 12:25:00,16.08,16.1,16.03,16.07,160960.0,14.5109,14.5289,14.4658,14.5019,160960.0
2020-11-04 12:30:00,16.08,16.13,16.08,16.1,160734.0,14.5109,14.556,14.5109,14.5289,160734.0
2020-11-04 12:35:00,16.11,16.13,16.09,16.11,171449.0,14.538,14.556,14.5199,14.538,171449.0
2020-11-04 12:40:00,16.11,16.15,16.1,16.15,90730.0,14.538,14.5741,14.5289,14.5741,90730.0
2020-11-04 12:45:00,16.15,16.17,16.1,16.12,120006.0,14.5741,14.5921,14.5289,14.547,120006.0
2020-11-04 12:50:00,16.12,16.16,16.11,16.12,69678.0,14.547,14.5831,14.538,14.547,69678.0
2020-11-04 12:55:00,16.13,16.16,16.12,16.14,67490.0,14.556,14.5831,14.547,14.565,67490.0
2020-11-04 13:00:00,16.14,16.16,16.11,16.13,56553.0,14.565,14.5831,14.538,14.556,56553.0
2020-11-04 13:05:00,16.13,16.2,16.13,16.18,70433.0,14.556,14.6192,14.556,14.6011,70433.0
2020-11-04 13:10:00,16.18,16.2,16.16,16.18,69636.0,14.6011,14.6192,14.5831,14.6011,69636.0
2020-11-04 13:15:00,16.18,16.18,16.1,16.11,135598.0,14.6011,14.6011,14.5289,14.538,135598.0
2020-11-04 13:20:00,16.11,16.14,16.09,16.13,179533.0,14.538,14.565,14.5199,14.556,179533.0
2020-11-04 13:25:00,16.12,16.18,16.12,16.14,68303.0,14.547,14.6011,14.547,14.565,68303.0
2020-11-04 13:30:00,16.14,16.15,16.1,16.12,99102.0,14.565,14.5741,14.5289,14.547,99102.0
2020-11-04 13:35:00,16.12,16.13,16.08,16.1,103221.0,14.547,14.556,14.5109,14.5289,103221.0
2020-11-04 13:40:00,16.1,16.12,16.05,16.12,726531.0,14.5289,14.547,14.4838,14.547,726531.0
2020-11-04 13:45:00,16.12,16.17,16.08,16.14,101771.0,14.547,14.5921,14.5109,14.565,101771.0
2020-11-04 13:50:00,16.14,16.14,16.09,16.12,74576.0,14.565,14.565,14.5199,14.547,74576.0
2020-11-04 13:55:00,16.12,16.12,16.07,16.12,187899.0,14.547,14.547,14.5019,14.547,187899.0
2020-11-04 14:00:00,16.12,16.13,16.06,16.07,158014.0,14.547,14.556,14.4928,14.5019,158014.0
2020-11-04 14:05:00,16.07,16.1,16.06,16.08,146100.0,14.5019,14.5289,14.4928,14.5109,146100.0
2020-11-04 14:10:00,16.08,16.1,16.06,16.06,83108.0,14.5109,14.5289,14.4928,14.4928,83108.0
2020-11-04 14:15:00,16.07,16.09,16.04,16.06,166098.0,14.5019,14.5199,14.4748,14.4928,166098.0
2020-11-04 14:20:00,16.07,16.09,16.04,16.05,280365.0,14.5019,14.5199,14.4748,14.4838,280365.0
2020-11-04 14:25:00,16.05,16.08,16.03,16.07,125955.0,14.4838,14.5109,14.4658,14.5019,125955.0
2020-11-04 14:30:00,16.07,16.12,16.07,16.11,124755.0,14.5019,14.547,14.5019,14.538,124755.0
2020-11-04 14:35:00,16.11,16.11,16.06,16.06,99873.0,14.538,14.538,14.4928,14.4928,99873.0
2020-11-04 14:40:00,16.06,16.07,16.02,16.05,266772.0,14.4928,14.5019,14.4567,14.4838,266772.0
2020-11-04 14:45:00,16.05,16.09,16.05,16.07,181895.0,14.4838,14.5199,14.4838,14.5019,181895.0
2020-11-04 14:50:00,16.06,16.11,16.06,16.1,90012.0,14.4928,14.538,14.4928,14.5289,90012.0
2020-11-04 14:55:00,16.11,16.14,16.1,16.1,107574.0,14.538,14.565,14.5289,14.5289,107574.0
2020-11-04 15:00:00,16.11,16.14,16.08,16.09,134249.0,14.538,14.565,14.5109,14.5199,134249.0
2020-11-04 15:05:00,16.1,16.1,16.06,16.07,218980.0,14.5289,14.5289,14.4928,14.5019,218980.0
2020-11-04 15:10:00,16.07,16.09,16.03,16.04,126238.0,14.5019,14.5199,14.4658,14.4748,126238.0
2020-11-04 15:15:00,16.03,16.06,16.03,16.04,177388.0,14.4658,14.4928,14.4658,14.4748,177388.0
2020-11-04 15:20:00,16.04,16.08,16.03,16.07,253052.0,14.4748,14.5109,14.4658,14.5019,253052.0
2020-11-04 15:25:00,16.07,16.09,16.06,16.07,109505.0,14.5019,14.5199,14.4928,14.5019,109505.0
2020-11-04 15:30:00,16.08,16.14,16.07,16.14,254589.0,14.5109,14.565,14.5019,14.565,254589.0
2020-11-04 15:35:00,16.14,16.15,16.1,16.11,176483.0,14.565,14.5741,14.5289,14.538,176483.0
2020-11-04 15:40:00,16.11,16.15,16.09,16.13,220386.0,14.538,14.5741,14.5199,14.556,220386.0
2020-11-04 15:45:00,16.12,16.15,16.11,16.12,292860.0,14.547,14.5741,14.538,14.547,292860.0
2020-11-04 15:50:00,16.11,16.15,16.04,16.05,445761.0,14.538,14.5741,14.4748,14.4838,445761.0
2020-11-04 15:55:00,16.04,16.06,15.97,15.97,2473177.0,14.4748,14.4928,14.4116,14.4116,2473177.0
2020-11-05 09:30:00,15.9,16.08,15.7,16.06,726188.0,14.3485,14.5109,14.168,14.4928,726188.0
2020-11-05 09:35:00,16.05,16.08,15.93,15.96,267058.0,14.4838,14.5109,14.3755,14.4026,267058.0
2020-11-05 09:40:00,15.96,16.06,15.93,16.03,213590.0,14.4026,14.4928,14.3755,14.4658,213590.0
2020-11-05 09:45:00,16.03,16.1,15.97,15.98,271650.0,14.4658,14.5289,14.4116,14.4206,271650.0
2020-11-05 09:50:00,15.98,16.07,15.95,16.05,236227.0,14.4206,14.5019,14.3936,14.4838,236227.0
2020-11-05 09:55:00,16.04,16.06,15.85,15.9,180778.0,14.4748,14.4928,14.3033,14.3485,180778.0
2020-11-05 10:00:00,15.9,15.96,15.88,15.93,158838.0,14.3485,14.4026,14.3304,14.3755,158838.0
2020-11-05 10:05:00,15.93,16.0,15.91,15.93,209448.0,14.3755,14.4387,14.3575,14.3755,209448.0
2020-11-05 10:10:00,15.92,16.06,15.91,16.05,414748.0,14.3665,14.4928,14.3575,14.4838,414748.0
2020-11-05 10:15:00,16.05,16.11,16.02,16.05,332598.0,14.4838,14.538,14.4567,14.4838,332598.0
2020-11-05 10:20:00,16.05,16.14,15.99,16.07,422817.0,14.4838,14.565,14.4297,14.5019,422817.0
2020-11-05 10:25:00,16.07,16.11,16.04,16.09,167542.0,14.5019,14.538,14.4748,14.5199,167542.0
2020-11-05 10:30:00,16.08,16.1,15.98,16.0,227951.0,14.5109,14.5289,14.4206,14.4387,227951.0
2020-11-05 10:35:00,15.99,16.01,15.86,15.87,172257.0,14.4297,14.4477,14.3124,14.3214,172257.0
2020-11-05 10:40:00,15.87,15.95,15.85,15.9,187265.0,14.3214,14.3936,14.3033,14.3485,187265.0
2020-11-05 10:45:00,15.91,16.01,15.89,15.91,288308.0,14.3575,14.4477,14.3394,14.3575,288308.0
2020-11-05 10:50:00,15.91,15.93,15.86,15.86,120503.0,14.3575,14.3755,14.3124,14.3124,120503.0
2020-11-05 10:55:00,15.86,15.86,15.76,15.79,403092.0,14.3124,14.3124,14.2221,14.2492,403092.0
2020-11-05 11:00:00,15.79,15.81,15.73,15.75,603693.0,14.2492,14.2672,14.195,14.2131,603693.0
2020-11-05 11:05:00,15.75,15.78,15.71,15.77,145195.0,14.2131,14.2402,14.177,14.2311,145195.0
2020-11-05 11:10:00,15.77,15.79,15.73,15.74,137691.0,14.2311,14.2492,14.195,14.2041,137691.0
2020-11-05 11:15:00,15.74,15.85,15.74,15.81,267069.0,14.2041,14.3033,14.2041,14.2672,267069.0
2020-11-05 11:20:00,15.8,15.83,15.75,15.76,155880.0,14.2582,14.2853,14.2131,14.2221,155880.0
2020-11-05 11:25:00,15.76,15.82,15.73,15.79,106548.0,14.2221,14.2763,14.195,14.2492,106548.0
2020-11-05 11:30:00,15.79,15.81,15.74,15.79,59372.0,14.2492,14.2672,14.2041,14.2492,59372.0
2020-11-05 11:35:00,15.8,15.81,15.75,15.76,81908.0,14.2582,14.2672,14.2131,14.2221,81908.0
2020-11-05 11:40:00,15.76,15.85,15.75,15.85,103960.0,14.2221,14.3033,14.2131,14.3033,103960.0
2020-11-05 11:45:00,15.85,15.92,15.84,15.92,124943.0,14.3033,14.3665,14.2943,14.3665,124943.0
2020-11-05 11:50:00,15.93,15.95,15.9,15.91,127763.0,14.3755,14.3936,14.3485,14.3575,127763.0
2020-11-05 11:55:00,15.91,15.91,15.87,15.87,122030.0,14.3575,14.3575,14.3214,14.3214,122030.0
2020-11-05 12:00:00,15.88,15.91,15.84,15.88,203596.0,14.3304,14.3575,14.2943,14.3304,203596.0
2020-11-05 12:05:00,15.87,15.91,15.85,15.88,107194.0,14.3214,14.3575,14.3033,14.3304,107194.0
2020-11-05 12:10:00,15.89,15.89,15.84,15.85,60983.0,14.3394,14.3394,14.2943,14.3033,60983.0
2020-11-05 12:15:00,15.85,15.88,15.83,15.86,71859.0,14.3033,14.3304,14.2853,14.3124,71859.0
2020-11-05 12:20:00,15.85,15.85,15.77,15.78,427621.0,14.3033,14.3033,14.2311,14.2402,427621.0
2020-11-05 12:25:00,15.78,15.78,15.71,15.73,192016.0,14.2402,14.2402,14.177,14.195,192016.0
2020-11-05 12:30:00,15.73,15.78,15.72,15.74,100659.0,14.195,14.2402,14.186,14.2041,100659.0
2020-11-05 12:35:00,15.74,15.82,15.73,15.81,55427.0,14.2041,14.2763,14.195,14.2672,55427.0
2020-11-05 12:40:00,15.81,15.86,15.79,15.85,57528.0,14.2672,14.3124,14.2492,14.3033,57528.0
2020-11-05 12:45:00,15.85,15.87,15.83,15.83,59162.0,14.3033,14.3214,14.2853,14.2853,59162.0
2020-11-05 12:50:00,15.84,15.85,15.81,15.82,38960.0,14.2943,14.3033,14.2672,14.2763,38960.0
2020-11-05 12:55:00,15.81,15.86,15.8,15.85,32332.0,14.2672,14.3124,14.2582,14.3033,32332.0
2020-11-05 13:00:00,15.85,15.89,15.84,15.88,59065.0,14.3033,14.3394,14.2943,14.3304,59065.0
2020-11-05 13:05:00,15.88,15.89,15.86,15.87,34755.0,14.3304,14.3394,14.3124,14.3214,34755.0
2020-11-05 13:10:00,15.87,15.89,15.86,15.88,44011.0,14.3214,14.3394,14.3124,14.3304,44011.0
2020-11-05 13:15:00,15.88,15.89,15.85,15.88,243029.0,14.3304,14.3394,14.3033,14.3304,243029.0
2020-11-05 13:20:00,15.88,15.89,15.84,15.84,92769.0,14.3304,14.3394,14.2943,14.2943,92769.0
2020-11-05 13:25:00,15.85,15.85,15.76,15.76,133662.0,14.3033,14.3033,14.2221,14.2221,133662.0
2020-11-05 13:30:00,15.77,15.82,15.76,15.82,92663.0,14.2311,14.2763,14.2221,14.2763,92663.0
2020-11-05 13:35:00,15.82,15.84,15.81,15.82,44985.0,14.2763,14.2943,14.2672,14.2763,44985.0
2020-11-05 13:40:00,15.82,15.87,15.8,15.87,73293.0,14.2763,14.3214,14.2582,14.3214,73293.0
2020-11-05 13:45:00,15.87,15.87,15.8,15.8,32808.0,14.3214,14.3214,14.2582,14.2582,32808.0
2020-11-05 13:50:00,15.81,15.82,15.79,15.82,47139.0,14.2672,14.2763,14.2492,14.2763,47139.0
2020-11-05 13:55:00,15.82,15.84,15.8,15.81,62038.0,14.2763,14.2943,14.2582,14.2672,62038.0
2020-11-05 14:00:00,15.81,15.84,15.78,15.83,79870.0,14.2672,14.2943,14.2402,14.2853,79870.0
2020-11-05 14:05:00,15.83,15.83,15.79,15.79,60200.0,14.2853,14.2853,14.2492,14.2492,60200.0
2020-11-05 14:10:00,15.79,15.81,15.75,15.79,77836.0,14.2492,14.2672,14.2131,14.2492,77836.0
2020-11-05 14:15:00,15.79,15.81,15.76,15.76,71447.0,14.2492,14.2672,14.2221,14.2221,71447.0
2020-11-05 14:20:00,15.76,15.78,15.73,15.76,113045.0,14.2221,14.2402,14.195,14.2221,113045.0
2020-11-05 14:25:00,15.75,15.77,15.72,15.72,66780.0,14.2131,14.2311,14.186,14.186,66780.0
2020-11-05 14:30:00,15.72,15.74,15.71,15.72,74294.0,14.186,14.2041,14.177,14.186,74294.0
2020-11-05 14:35:00,15.71,15.74,15.69,15.73,150192.0,14.177,14.2041,14.1589,14.195,150192.0
2020-11-05 14:40:00,15.73,15.78,15.72,15.74,184616.0,14.195,14.2402,14.186,14.2041,184616.0
2020-11-05 14:45:00,15.73,15.74,15.71,15.72,61429.0,14.195,14.2041,14.177,14.186,61429.0
2020-11-05 14:50:00,15.72,15.74,15.69,15.7,118800.0,14.186,14.2041,14.1589,14.168,118800.0
2020-11-05 14:55:00,15.7,15.73,15.67,15.72,114630.0,14.168,14.195,14.1409,14.186,114630.0
2020-11-05 15:00:00,15.72,15.73,15.68,15.73,73265.0,14.186,14.195,14.1499,14.195,73265.0
2020-11-05 15:05:00,15.72,15.73,15.69,15.7,67649.0,14.186,14.195,14.1589,14.168,67649.0
2020-11-05 15:10:00,15.7,15.73,15.68,15.68,90943.0,14.168,14.195,14.1499,14.1499,90943.0
2020-11-05 15:15:00,15.69,15.7,15.65,15.65,145580.0,14.1589,14.168,14.1228,14.1228,145580.0
2020-11-05 15:20:00,15.65,15.68,15.65,15.65,101045.0,14.1228,14.1499,14.1228,14.1228,101045.0
2020-11-05 15:25:00,15.65,15.66,15.61,15.62,123547.0,14.1228,14.1319,14.0868,14.0958,123547.0
2020-11-05 15:30:00,15.62,15.63,15.57,15.59,213232.0,14.0958,14.1048,14.0507,14.0687,213232.0
2020-11-05 15:35:00,15.59,15.6,15.55,15.56,191865.0,14.0687,14.0777,14.0326,14.0416,191865.0
2020-11-05 15:40:00,15.56,15.59,15.56,15.56,156790.0,14.0416,14.0687,14.0416,14.0416,156790.0
2020-11-05 15:45:00,15.57,15.57,15.52,15.54,252306.0,14.0507,14.0507,14.0055,14.0236,252306.0
2020-11-05 15:50:00,15.54,15.56,15.52,15.53,349818.0,14.0236,14.0416,14.0055,14.0146,349818.0
2020-11-05 15:55:00,15.53,15.54,15.5,15.51,716990.0,14.0146,14.0236,13.9875,13.9965,716990.0
2020-11-06 09:30:00,15.49,15.62,15.48,15.56,304088.0,13.9785,14.0958,13.9694,14.0416,304088.0
2020-11-06 09:35:00,15.57,15.72,15.54,15.72,172028.0,14.0507,14.186,14.0236,14.186,172028.0
2020-11-06 09:40:00,15.72,15.81,15.7,15.8,162842.0,14.186,14.2672,14.168,14.2582,162842.0
2020-11-06 09:45:00,15.8,15.83,15.7,15.71,129179.0,14.2582,14.2853,14.168,14.177,129179.0
2020-11-06 09:50:00,15.71,15.74,15.6,15.62,133705.0,14.177,14.2041,14.0777,14.0958,133705.0
2020-11-06 09:55:00,15.61,15.68,15.6,15.64,78281.0,14.0868,14.1499,14.0777,14.1138,78281.0
2020-11-06 10:00:00,15.64,15.68,15.59,15.59,101626.0,14.1138,14.1499,14.0687,14.0687,101626.0
2020-11-06 10:05:00,15.58,15.62,15.55,15.61,138487.0,14.0597,14.0958,14.0326,14.0868,138487.0
2020-11-06 10:10:00,15.6,15.63,15.57,15.62,141115.0,14.0777,14.1048,14.0507,14.0958,141115.0
2020-11-06 10:15:00,15.61,15.62,15.52,15.61,85044.0,14.0868,14.0958,14.0055,14.0868,85044.0
2020-11-06 10:20:00,15.61,15.63,15.58,15.62,93097.0,14.0868,14.1048,14.0597,14.0958,93097.0
2020-11-06 10:25:00,15.62,15.62,15.54,15.55,74180.0,14.0958,14.0958,14.0236,14.0326,74180.0
2020-11-06 10:30:00,15.55,15.56,15.48,15.49,64290.0,14.0326,14.0416,13.9694,13.9785,64290.0
2020-11-06 10:35:00,15.49,15.56,15.46,15.47,159998.0,13.9785,14.0416,13.9514,13.9604,159998.0
2020-11-06 10:40:00,15.47,15.51,15.46,15.47,101421.0,13.9604,13.9965,13.9514,13.9604,101421.0
2020-11-06 10:45:00,15.46,15.49,15.4,15.41,110296.0,13.9514,13.9785,13.8972,13.9063,110296.0
2020-11-06 10:50:00,15.42,15.44,15.37,15.43,238654.0,13.9153,13.9333,13.8702,13.9243,238654.0
2020-11-06 10:55:00,15.43,15.45,15.31,15.36,207708.0,13.9243,13.9424,13.816,13.8611,207708.0
2020-11-06 11:00:00,15.35,15.43,15.34,15.4,137164.0,13.8521,13.9243,13.8431,13.8972,137164.0
2020-11-06 11:05:00,15.4,15.44,15.39,15.39,65720.0,13.8972,13.9333,13.8882,13.8882,65720.0
2020-11-06 11:10:00,15.39,15.4,15.31,15.35,107708.0,13.8882,13.8972,13.816,13.8521,107708.0
2020-11-06 11:15:00,15.34,15.36,15.32,15.33,66079.0,13.8431,13.8611,13.8251,13.8341,66079.0
2020-11-06 11:20:00,15.34,15.35,15.28,15.33,113786.0,13.8431,13.8521,13.789,13.8341,113786.0
2020-11-06 11:25:00,15.32,15.38,15.31,15.35,130290.0,13.8251,13.8792,13.816,13.8521,130290.0
2020-11-06 11:30:00,15.35,15.35,15.31,15.34,73731.0,13.8521,13.8521,13.816,13.8431,73731.0
2020-11-06 11:35:00,15.33,15.38,15.31,15.38,73610.0,13.8341,13.8792,13.816,13.8792,73610.0
2020-11-06 11:40:00,15.38,15.42,15.36,15.39,99683.0,13.8792,13.9153,13.8611,13.8882,99683.0
2020-11-06 11:45:00,15.39,15.41,15.33,15.35,57636.0,13.8882,13.9063,13.8341,13.8521,57636.0
2020-11-06 11:50:00,15.35,15.37,15.33,15.36,113019.0,13.8521,13.8702,13.8341,13.8611,113019.0
2020-11-06 11:55:00,15.37,15.37,15.31,15.32,67878.0,13.8702,13.8702,13.816,13.8251,67878.0
2020-11-06 12:00:00,15.32,15.32,15.27,15.29,145302.0,13.8251,13.8251,13.7799,13.798,145302.0
2020-11-06 12:05:00,15.29,15.29,15.24,15.26,161202.0,13.798,13.798,13.7529,13.7709,161202.0
2020-11-06 12:10:00,15.27,15.29,15.24,15.28,57359.0,13.7799,13.798,13.7529,13.789,57359.0
2020-11-06 12:15:00,15.28,15.31,15.26,15.31,48207.0,13.789,13.816,13.7709,13.816,48207.0
2020-11-06 12:20:00,15.31,15.33,15.29,15.3,61318.0,13.816,13.8341,13.798,13.807,61318.0
2020-11-06 12:25:00,15.31,15.36,15.28,15.36,63120.0,13.816,13.8611,13.789,13.8611,63120.0
2020-11-06 12:30:00,15.36,15.37,15.31,15.33,225473.0,13.8611,13.8702,13.816,13.8341,225473.0
2020-11-06 12:35:00,15.33,15.34,15.31,15.33,65742.0,13.8341,13.8431,13.816,13.8341,65742.0
2020-11-06 12:40:00,15.32,15.35,15.32,15.33,98066.0,13.8251,13.8521,13.8251,13.8341,98066.0
2020-11-06 12:45:00,15.33,15.34,15.3,15.32,49048.0,13.8341,13.8431,13.807,13.8251,49048.0
2020-11-06 12:50:00,15.31,15.33,15.29,15.32,86968.0,13.816,13.8341,13.798,13.8251,86968.0
2020-11-06 12:55:00,15.32,15.32,15.26,15.28,53457.0,13.8251,13.8251,13.7709,13.789,53457.0
2020-11-06 13:00:00,15.28,15.28,15.24,15.25,55904.0,13.789,13.789,13.7529,13.7619,55904.0
2020-11-06 13:05:00,15.26,15.26,15.21,15.21,95901.0,13.7709,13.7709,13.7258,13.7258,95901.0
2020-11-06 13:10:00,15.21,15.24,15.18,15.18,97362.0,13.7258,13.7529,13.6987,13.6987,97362.0
2020-11-06 13:15:00,15.18,15.25,15.16,15.25,132200.0,13.6987,13.7619,13.6807,13.7619,132200.0
2020-11-06 13:20:00,15.25,15.25,15.2,15.21,100812.0,13.7619,13.7619,13.7168,13.7258,100812.0
2020-11-06 13:25:00,15.21,15.23,15.19,15.22,92632.0,13.7258,13.7438,13.7077,13.7348,92632.0
2020-11-06 13:30:00,15.22,15.24,15.19,15.23,67318.0,13.7348,13.7529,13.7077,13.7438,67318.0
2020-11-06 13:35:00,15.22,15.23,15.18,15.19,67653.0,13.7348,13.7438,13.6987,13.7077,67653.0
2020-11-06 13:40:00,15.19,15.22,15.16,15.18,83945.0,13.7077,13.7348,13.6807,13.6987,83945.0
2020-11-06 13:45:00,15.18,15.21,15.16,15.19,74616.0,13.6987,13.7258,13.6807,13.7077,74616.0
2020-11-06 13:50:00,15.19,15.19,15.17,15.18,43518.0,13.7077,13.7077,13.6897,13.6987,43518.0
2020-11-06 13:55:00,15.18,15.19,15.14,15.17,93911.0,13.6987,13.7077,13.6626,13.6897,93911.0
2020-11-06 14:00:00,15.17,15.19,15.13,15.16,85434.0,13.6897,13.7077,13.6536,13.6807,85434.0
2020-11-06 14:05:00,15.16,15.19,15.15,15.16,46085.0,13.6807,13.7077,13.6716,13.6807,46085.0
2020-11-06 14:10:00,15.16,15.18,15.14,15.17,59006.0,13.6807,13.6987,13.6626,13.6897,59006.0
2020-11-06 14:15:00,15.16,15.24,15.16,15.24,87527.0,13.6807,13.7529,13.6807,13.7529,87527.0
2020-11-06 14:20:00,15.24,15.26,15.22,15.26,92068.0,13.7529,13.7709,13.7348,13.7709,92068.0
2020-11-06 14:25:00,15.26,15.3,15.25,15.28,63025.0,13.7709,13.807,13.7619,13.789,63025.0
2020-11-06 14:30:00,15.28,15.31,15.26,15.29,85823.0,13.789,13.816,13.7709,13.798,85823.0
2020-11-06 14:35:00,15.29,15.3,15.25,15.26,98043.0,13.798,13.807,13.7619,13.7709,98043.0
2020-11-06 14:40:00,15.26,15.27,15.23,15.25,47035.0,13.7709,13.7799,13.7438,13.7619,47035.0
2020-11-06 14:45:00,15.25,15.26,15.24,15.24,47994.0,13.7619,13.7709,13.7529,13.7529,47994.0
2020-11-06 14:50:00,15.24,15.27,15.24,15.26,43081.0,13.7529,13.7799,13.7529,13.7709,43081.0
2020-11-06 14:55:00,15.26,15.28,15.25,15.26,66934.0,13.7709,13.789,13.7619,13.7709,66934.0
2020-11-06 15:00:00,15.26,15.26,15.23,15.25,69619.0,13.7709,13.7709,13.7438,13.7619,69619.0
2020-11-06 15:05:00,15.25,15.25,15.2,15.23,69977.0,13.7619,13.7619,13.7168,13.7438,69977.0
2020-11-06 15:10:00,15.22,15.26,15.21,15.21,76796.0,13.7348,13.7709,13.7258,13.7258,76796.0
2020-11-06 15:15:00,15.21,15.22,15.19,15.2,56560.0,13.7258,13.7348,13.7077,13.7168,56560.0
2020-11-06 15:20:00,15.2,15.21,15.17,15.17,45548.0,13.7168,13.7258,13.6897,13.6897,45548.0
2020-11-06 15:25:00,15.18,15.23,15.17,15.21,113846.0,13.6987,13.7438,13.6897,13.7258,113846.0
2020-11-06 15:30:00,15.21,15.26,15.2,15.26,107340.0,13.7258,13.7709,13.7168,13.7709,107340.0
2020-11-06 15:35:00,15.26,15.26,15.23,15.24,104688.0,13.7709,13.7709,13.7438,13.7529,104688.0
2020-11-06 15:40:00,15.24,15.29,15.24,15.29,263522.0,13.7529,13.798,13.7529,13.798,263522.0
2020-11-06 15:45:00,15.29,15.36,15.28,15.36,197320.0,13.798,13.8611,13.789,13.8611,197320.0
2020-11-06 15:50:00,15.36,15.37,15.3,15.31,268868.0,13.8611,13.8702,13.807,13.816,268868.0
2020-11-06 15:55:00,15.31,15.31,15.21,15.22,789577.0,13.816,13.816,13.7258,13.7348,789577.0
2020-11-09 09:30:00,17.02,17.56,16.93,17.3,197261.0,15.3592,15.8465,15.2779,15.6118,197261.0
2020-11-09 09:35:00,17.31,18.46,17.27,18.27,274315.0,15.6209,16.6586,15.5848,16.4872,274315.0
2020-11-09 09:40:00,18.21,18.37,18.01,18.16,220787.0,16.433,16.5774,16.2526,16.3879,220787.0
2020-11-09 09:45:00,18.17,18.17,17.69,17.99,2281593.0,16.3969,16.3969,15.9638,16.2345,2281593.0
2020-11-09 09:50:00,17.99,18.0,17.7,17.73,938456.0,16.2345,16.2435,15.9728,15.9999,938456.0
2020-11-09 09:55:00,17.73,17.79,17.32,17.34,781585.0,15.9999,16.054,15.6299,15.6479,781585.0
2020-11-09 10:00:00,17.33,17.55,17.27,17.54,589907.0,15.6389,15.8374,15.5848,15.8284,589907.0
2020-11-09 10:05:00,17.54,17.6,17.42,17.6,481472.0,15.8284,15.8826,15.7201,15.8826,481472.0
2020-11-09 10:10:00,17.6,17.77,17.55,17.67,946273.0,15.8826,16.036,15.8374,15.9457,946273.0
2020-11-09 10:15:00,17.67,17.83,17.62,17.81,840435.0,15.9457,16.0901,15.9006,16.0721,840435.0
2020-11-09 10:20:00,17.8,17.83,17.6,17.66,423756.0,16.063,16.0901,15.8826,15.9367,423756.0
2020-11-09 10:25:00,17.65,17.68,17.58,17.58,452315.0,15.9277,15.9548,15.8645,15.8645,452315.0
2020-11-09 10:30:00,17.59,17.63,17.47,17.59,467156.0,15.8735,15.9096,15.7653,15.8735,467156.0
2020-11-09 10:35:00,17.59,17.72,17.53,17.64,490999.0,15.8735,15.9909,15.8194,15.9187,490999.0
2020-11-09 10:40:00,17.64,17.7,17.6,17.63,258782.0,15.9187,15.9728,15.8826,15.9096,258782.0
2020-11-09 10:45:00,17.63,17.68,17.49,17.59,306251.0,15.9096,15.9548,15.7833,15.8735,306251.0
2020-11-09 10:50:00,17.59,17.69,17.56,17.57,260033.0,15.8735,15.9638,15.8465,15.8555,260033.0
2020-11-09 10:55:00,17.58,17.6,17.44,17.55,224624.0,15.8645,15.8826,15.7382,15.8374,224624.0
2020-11-09 11:00:00,17.56,17.61,17.47,17.48,326176.0,15.8465,15.8916,15.7653,15.7743,326176.0
2020-11-09 11:05:00,17.49,17.59,17.45,17.56,622399.0,15.7833,15.8735,15.7472,15.8465,622399.0
2020-11-09 11:10:00,17.57,17.66,17.54,17.61,226573.0,15.8555,15.9367,15.8284,15.8916,226573.0
2020-11-09 11:15:00,17.6,17.75,17.6,17.7,279492.0,15.8826,16.0179,15.8826,15.9728,279492.0
2020-11-09 11:20:00,17.7,17.77,17.68,17.75,222131.0,15.9728,16.036,15.9548,16.0179,222131.0
2020-11-09 11:25:00,17.76,17.84,17.74,17.84,207619.0,16.027,16.0991,16.0089,16.0991,207619.0
2020-11-09 11:30:00,17.84,17.88,17.75,17.78,205998.0,16.0991,16.1352,16.0179,16.045,205998.0
2020-11-09 11:35:00,17.78,17.81,17.71,17.75,318089.0,16.045,16.0721,15.9818,16.0179,318089.0
2020-11-09 11:40:00,17.75,17.77,17.71,17.75,429385.0,16.0179,16.036,15.9818,16.0179,429385.0
2020-11-09 11:45:00,17.75,17.8,17.74,17.78,195054.0,16.0179,16.063,16.0089,16.045,195054.0
2020-11-09 11:50:00,17.79,17.87,17.71,17.87,287000.0,16.054,16.1262,15.9818,16.1262,287000.0
2020-11-09 11:55:00,17.87,17.92,17.85,17.89,209398.0,16.1262,16.1713,16.1082,16.1443,209398.0
2020-11-09 12:00:00,17.89,17.98,17.84,17.96,249292.0,16.1443,16.2255,16.0991,16.2074,249292.0
2020-11-09 12:05:00,17.96,18.03,17.92,18.01,338108.0,16.2074,16.2706,16.1713,16.2526,338108.0
2020-11-09 12:10:00,18.01,18.06,17.98,18.03,165088.0,16.2526,16.2977,16.2255,16.2706,165088.0
2020-11-09 12:15:00,18.02,18.09,18.0,18.09,141671.0,16.2616,16.3248,16.2435,16.3248,141671.0
2020-11-09 12:20:00,18.1,18.2,18.08,18.19,233468.0,16.3338,16.424,16.3157,16.415,233468.0
2020-11-09 12:25:00,18.19,18.24,18.18,18.22,249785.0,16.415,16.4601,16.406,16.4421,249785.0
2020-11-09 12:30:00,18.22,18.23,18.17,18.21,178675.0,16.4421,16.4511,16.3969,16.433,178675.0
2020-11-09 12:35:00,18.21,18.28,18.19,18.28,265965.0,16.433,16.4962,16.415,16.4962,265965.0
2020-11-09 12:40:00,18.28,18.29,18.21,18.26,188044.0,16.4962,16.5052,16.433,16.4782,188044.0
2020-11-09 12:45:00,18.26,18.26,18.14,18.19,213193.0,16.4782,16.4782,16.3699,16.415,213193.0
2020-11-09 12:50:00,18.2,18.21,18.14,18.2,213014.0,16.424,16.433,16.3699,16.424,213014.0
2020-11-09 12:55:00,18.2,18.25,18.17,18.23,243384.0,16.424,16.4691,16.3969,16.4511,243384.0
2020-11-09 13:00:00,18.23,18.38,18.22,18.37,459576.0,16.4511,16.5865,16.4421,16.5774,459576.0
2020-11-09 13:05:00,18.37,18.46,18.36,18.44,417820.0,16.5774,16.6586,16.5684,16.6406,417820.0
2020-11-09 13:10:00,18.43,18.47,18.36,18.44,249483.0,16.6316,16.6677,16.5684,16.6406,249483.0
2020-11-09 13:15:00,18.45,18.48,18.43,18.48,255009.0,16.6496,16.6767,16.6316,16.6767,255009.0
2020-11-09 13:20:00,18.47,18.57,18.45,18.56,408469.0,16.6677,16.7579,16.6496,16.7489,408469.0
2020-11-09 13:25:00,18.56,18.61,18.52,18.61,275243.0,16.7489,16.794,16.7128,16.794,275243.0
2020-11-09 13:30:00,18.61,18.62,18.54,18.54,182382.0,16.794,16.803,16.7308,16.7308,182382.0
2020-11-09 13:35:00,18.54,18.58,18.4,18.41,287902.0,16.7308,16.7669,16.6045,16.6135,287902.0
2020-11-09 13:40:00,18.41,18.51,18.39,18.5,208387.0,16.6135,16.7038,16.5955,16.6947,208387.0
2020-11-09 13:45:00,18.49,18.53,18.46,18.51,253188.0,16.6857,16.7218,16.6586,16.7038,253188.0
2020-11-09 13:50:00,18.51,18.57,18.49,18.57,271592.0,16.7038,16.7579,16.6857,16.7579,271592.0
2020-11-09 13:55:00,18.57,18.6,18.51,18.53,230362.0,16.7579,16.785,16.7038,16.7218,230362.0
2020-11-09 14:00:00,18.53,18.53,18.42,18.46,268786.0,16.7218,16.7218,16.6225,16.6586,268786.0
2020-11-09 14:05:00,18.46,18.53,18.46,18.5,190128.0,16.6586,16.7218,16.6586,16.6947,190128.0
2020-11-09 14:10:00,18.5,18.6,18.46,18.6,140301.0,16.6947,16.785,16.6586,16.785,140301.0
2020-11-09 14:15:00,18.59,18.62,18.54,18.58,203291.0,16.776,16.803,16.7308,16.7669,203291.0
2020-11-09 14:20:00,18.58,18.58,18.46,18.53,300936.0,16.7669,16.7669,16.6586,16.7218,300936.0
2020-11-09 14:25:00,18.52,18.53,18.47,18.5,185159.0,16.7128,16.7218,16.6677,16.6947,185159.0
2020-11-09 14:30:00,18.5,18.5,18.39,18.4,157840.0,16.6947,16.6947,16.5955,16.6045,157840.0
2020-11-09 14:35:00,18.39,18.53,18.37,18.5,261278.0,16.5955,16.7218,16.5774,16.6947,261278.0
2020-11-09 14:40:00,18.51,18.57,18.48,18.49,190352.0,16.7038,16.7579,16.6767,16.6857,190352.0
2020-11-09 14:45:00,18.49,18.51,18.45,18.49,273292.0,16.6857,16.7038,16.6496,16.6857,273292.0
2020-11-09 14:50:00,18.49,18.53,18.47,18.5,145844.0,16.6857,16.7218,16.6677,16.6947,145844.0
2020-11-09 14:55:00,18.5,18.54,18.48,18.5,176067.0,16.6947,16.7308,16.6767,16.6947,176067.0
2020-11-09 15:00:00,18.5,18.57,18.47,18.56,164747.0,16.6947,16.7579,16.6677,16.7489,164747.0
2020-11-09 15:05:00,18.56,18.58,18.51,18.53,242570.0,16.7489,16.7669,16.7038,16.7218,242570.0
2020-11-09 15:10:00,18.53,18.66,18.52,18.64,431903.0,16.7218,16.8391,16.7128,16.8211,431903.0
2020-11-09 15:15:00,18.64,18.71,18.63,18.68,319271.0,16.8211,16.8842,16.8121,16.8572,319271.0
2020-11-09 15:20:00,18.68,18.73,18.64,18.71,260607.0,16.8572,16.9023,16.8211,16.8842,260607.0
2020-11-09 15:25:00,18.71,18.72,18.61,18.63,301747.0,16.8842,16.8933,16.794,16.8121,301747.0
2020-11-09 15:30:00,18.63,18.73,18.62,18.73,475234.0,16.8121,16.9023,16.803,16.9023,475234.0
2020-11-09 15:35:00,18.73,18.76,18.65,18.68,396591.0,16.9023,16.9294,16.8301,16.8572,396591.0
2020-11-09 15:40:00,18.67,18.7,18.54,18.55,355510.0,16.8482,16.8752,16.7308,16.7399,355510.0
2020-11-09 15:45:00,18.55,18.55,18.43,18.44,349235.0,16.7399,16.7399,16.6316,16.6406,349235.0
2020-11-09 15:50:00,18.43,18.43,18.27,18.27,592352.0,16.6316,16.6316,16.4872,16.4872,592352.0
2020-11-09 15:55:00,18.27,18.27,18.19,18.26,1060267.0,16.4872,16.4872,16.415,16.4782,1060267.0
2020-11-10 09:30:00,18.77,18.85,18.25,18.3,804969.0,16.9384,17.0106,16.4691,16.5143,804969.0
2020-11-10 09:35:00,18.3,18.7,18.24,18.68,326060.0,16.5143,16.8752,16.4601,16.8572,326060.0
2020-11-10 09:40:00,18.69,18.71,18.5,18.69,418537.0,16.8662,16.8842,16.6947,16.8662,418537.0
2020-11-10 09:45:00,18.69,18.91,18.68,18.82,590347.0,16.8662,17.0647,16.8572,16.9835,590347.0
2020-11-10 09:50:00,18.82,18.9,18.77,18.78,343507.0,16.9835,17.0557,16.9384,16.9474,343507.0
2020-11-10 09:55:00,18.77,18.91,18.72,18.88,311720.0,16.9384,17.0647,16.8933,17.0377,311720.0
2020-11-10 10:00:00,18.87,18.89,18.75,18.79,216955.0,17.0286,17.0467,16.9203,16.9564,216955.0
2020-11-10 10:05:00,18.78,18.78,18.57,18.66,257206.0,16.9474,16.9474,16.7579,16.8391,257206.0
2020-11-10 10:10:00,18.66,18.74,18.65,18.73,108981.0,16.8391,16.9113,16.8301,16.9023,108981.0
2020-11-10 10:15:00,18.73,18.73,18.58,18.6,225584.0,16.9023,16.9023,16.7669,16.785,225584.0
2020-11-10 10:20:00,18.61,18.62,18.41,18.45,329017.0,16.794,16.803,16.6135,16.6496,329017.0
2020-11-10 10:25:00,18.45,18.55,18.44,18.55,281898.0,16.6496,16.7399,16.6406,16.7399,281898.0
2020-11-10 10:30:00,18.55,18.55,18.43,18.48,185645.0,16.7399,16.7399,16.6316,16.6767,185645.0
2020-11-10 10:35:00,18.49,18.5,18.3,18.33,271115.0,16.6857,16.6947,16.5143,16.5413,271115.0
2020-11-10 10:40:00,18.33,18.36,18.26,18.32,191777.0,16.5413,16.5684,16.4782,16.5323,191777.0
2020-11-10 10:45:00,18.32,18.38,18.28,18.37,146659.0,16.5323,16.5865,16.4962,16.5774,146659.0
2020-11-10 10:50:00,18.37,18.38,18.21,18.27,274845.0,16.5774,16.5865,16.433,16.4872,274845.0
2020-11-10 10:55:00,18.26,18.38,18.24,18.36,151259.0,16.4782,16.5865,16.4601,16.5684,151259.0
2020-11-10 11:00:00,18.36,18.37,18.27,18.34,196872.0,16.5684,16.5774,16.4872,16.5504,196872.0
2020-11-10 11:05:00,18.34,18.35,18.27,18.31,159569.0,16.5504,16.5594,16.4872,16.5233,159569.0
2020-11-10 11:10:00,18.31,18.35,18.26,18.32,118171.0,16.5233,16.5594,16.4782,16.5323,118171.0
2020-11-10 11:15:00,18.32,18.38,18.3,18.32,272359.0,16.5323,16.5865,16.5143,16.5323,272359.0
2020-11-10 11:20:00,18.32,18.32,18.24,18.25,189393.0,16.5323,16.5323,16.4601,16.4691,189393.0
2020-11-10 11:25:00,18.25,18.28,18.24,18.27,329474.0,16.4691,16.4962,16.4601,16.4872,329474.0
2020-11-10 11:30:00,18.26,18.28,18.16,18.23,258872.0,16.4782,16.4962,16.3879,16.4511,258872.0
2020-11-10 11:35:00,18.23,18.26,18.11,18.11,121009.0,16.4511,16.4782,16.3428,16.3428,121009.0
2020-11-10 11:40:00,18.12,18.16,18.08,18.14,136548.0,16.3518,16.3879,16.3157,16.3699,136548.0
2020-11-10 11:45:00,18.14,18.22,18.12,18.13,221831.0,16.3699,16.4421,16.3518,16.3608,221831.0
2020-11-10 11:50:00,18.13,18.21,18.12,18.21,295434.0,16.3608,16.433,16.3518,16.433,295434.0
2020-11-10 11:55:00,18.21,18.21,18.16,18.2,160153.0,16.433,16.433,16.3879,16.424,160153.0
2020-11-10 12:00:00,18.19,18.2,18.11,18.17,123186.0,16.415,16.424,16.3428,16.3969,123186.0
2020-11-10 12:05:00,18.17,18.2,18.08,18.09,93319.0,16.3969,16.424,16.3157,16.3248,93319.0
2020-11-10 12:10:00,18.09,18.19,18.08,18.19,162482.0,16.3248,16.415,16.3157,16.415,162482.0
2020-11-10 12:15:00,18.19,18.2,18.15,18.16,144127.0,16.415,16.424,16.3789,16.3879,144127.0
2020-11-10 12:20:00,18.16,18.2,18.13,18.14,359899.0,16.3879,16.424,16.3608,16.3699,359899.0
2020-11-10 12:25:00,18.15,18.25,18.12,18.24,104727.0,16.3789,16.4691,16.3518,16.4601,104727.0
2020-11-10 12:30:00,18.24,18.27,18.19,18.21,104422.0,16.4601,16.4872,16.415,16.433,104422.0
2020-11-10 12:35:00,18.21,18.26,18.19,18.2,110981.0,16.433,16.4782,16.415,16.424,110981.0
2020-11-10 12:40:00,18.2,18.21,18.17,18.2,117589.0,16.424,16.433,16.3969,16.424,117589.0
2020-11-10 12:45:00,18.2,18.22,18.17,18.21,98087.0,16.424,16.4421,16.3969,16.433,98087.0
2020-11-10 12:50:00,18.21,18.23,18.16,18.19,67069.0,16.433,16.4511,16.3879,16.415,67069.0
2020-11-10 12:55:00,18.19,18.19,18.11,18.12,131419.0,16.415,16.415,16.3428,16.3518,131419.0
2020-11-10 13:00:00,18.12,18.12,18.02,18.04,167529.0,16.3518,16.3518,16.2616,16.2796,167529.0
2020-11-10 13:05:00,18.04,18.11,18.03,18.07,231254.0,16.2796,16.3428,16.2706,16.3067,231254.0
2020-11-10 13:10:00,18.07,18.14,18.07,18.1,109574.0,16.3067,16.3699,16.3067,16.3338,109574.0
2020-11-10 13:15:00,18.09,18.12,18.06,18.1,86295.0,16.3248,16.3518,16.2977,16.3338,86295.0
2020-11-10 13:20:00,18.1,18.12,18.03,18.04,175302.0,16.3338,16.3518,16.2706,16.2796,175302.0
2020-11-10 13:25:00,18.04,18.08,18.04,18.07,168540.0,16.2796,16.3157,16.2796,16.3067,168540.0
2020-11-10 13:30:00,18.07,18.16,18.05,18.16,247187.0,16.3067,16.3879,16.2887,16.3879,247187.0
2020-11-10 13:35:00,18.16,18.17,18.06,18.12,87386.0,16.3879,16.3969,16.2977,16.3518,87386.0
2020-11-10 13:40:00,18.12,18.12,18.07,18.11,100269.0,16.3518,16.3518,16.3067,16.3428,100269.0
2020-11-10 13:45:00,18.11,18.12,18.04,18.05,102516.0,16.3428,16.3518,16.2796,16.2887,102516.0
2020-11-10 13:50:00,18.05,18.06,18.0,18.04,115671.0,16.2887,16.2977,16.2435,16.2796,115671.0
2020-11-10 13:55:00,18.04,18.17,18.03,18.16,121782.0,16.2796,16.3969,16.2706,16.3879,121782.0
2020-11-10 14:00:00,18.16,18.18,18.1,18.11,113324.0,16.3879,16.406,16.3338,16.3428,113324.0
2020-11-10 14:05:00,18.12,18.12,18.05,18.07,161686.0,16.3518,16.3518,16.2887,16.3067,161686.0
2020-11-10 14:10:00,18.07,18.12,18.04,18.11,168263.0,16.3067,16.3518,16.2796,16.3428,168263.0
2020-11-10 14:15:00,18.11,18.13,18.03,18.05,79925.0,16.3428,16.3608,16.2706,16.2887,79925.0
2020-11-10 14:20:00,18.05,18.09,18.03,18.07,106770.0,16.2887,16.3248,16.2706,16.3067,106770.0
2020-11-10 14:25:00,18.06,18.14,18.06,18.14,224942.0,16.2977,16.3699,16.2977,16.3699,224942.0
2020-11-10 14:30:00,18.14,18.18,18.12,18.16,105511.0,16.3699,16.406,16.3518,16.3879,105511.0
2020-11-10 14:35:00,18.16,18.17,18.12,18.14,107646.0,16.3879,16.3969,16.3518,16.3699,107646.0
2020-11-10 14:40:00,18.13,18.15,18.08,18.14,139845.0,16.3608,16.3789,16.3157,16.3699,139845.0
2020-11-10 14:45:00,18.14,18.16,18.12,18.13,101809.0,16.3699,16.3879,16.3518,16.3608,101809.0
2020-11-10 14:50:00,18.12,18.15,18.08,18.09,172805.0,16.3518,16.3789,16.3157,16.3248,172805.0
2020-11-10 14:55:00,18.09,18.16,18.09,18.13,117531.0,16.3248,16.3879,16.3248,16.3608,117531.0
2020-11-10 15:00:00,18.13,18.18,18.12,18.15,170334.0,16.3608,16.406,16.3518,16.3789,170334.0
2020-11-10 15:05:00,18.15,18.17,18.11,18.13,100042.0,16.3789,16.3969,16.3428,16.3608,100042.0
2020-11-10 15:10:00,18.13,18.15,18.1,18.13,132078.0,16.3608,16.3789,16.3338,16.3608,132078.0
2020-11-10 15:15:00,18.14,18.17,18.13,18.15,163302.0,16.3699,16.3969,16.3608,16.3789,163302.0
2020-11-10 15:20:00,18.15,18.18,18.12,18.13,123472.0,16.3789,16.406,16.3518,16.3608,123472.0
2020-11-10 15:25:00,18.12,18.15,18.09,18.14,152473.0,16.3518,16.3789,16.3248,16.3699,152473.0
2020-11-10 15:30:00,18.14,18.16,18.12,18.16,178499.0,16.3699,16.3879,16.3518,16.3879,178499.0
2020-11-10 15:35:00,18.16,18.17,18.09,18.1,228980.0,16.3879,16.3969,16.3248,16.3338,228980.0
2020-11-10 15:40:00,18.1,18.16,18.1,18.13,226776.0,16.3338,16.3879,16.3338,16.3608,226776.0
2020-11-10 15:45:00,18.13,18.19,18.13,18.19,289963.0,16.3608,16.415,16.3608,16.415,289963.0
2020-11-10 15:50:00,18.19,18.25,18.18,18.25,451468.0,16.415,16.4691,16.406,16.4691,451468.0
2020-11-10 15:55:00,18.25,18.33,18.23,18.32,1142409.0,16.4691,16.5413,16.4511,16.5323,1142409.0
2020-11-11 09:30:00,18.5,18.51,18.3,18.4,363194.0,16.6947,16.7038,16.5143,16.6045,363194.0
2020-11-11 09:35:00,18.39,18.4,18.21,18.24,192544.0,16.5955,16.6045,16.433,16.4601,192544.0
2020-11-11 09:40:00,18.23,18.24,17.95,17.99,415358.0,16.4511,16.4601,16.1984,16.2345,415358.0
2020-11-11 09:45:00,17.99,18.15,17.98,18.11,365187.0,16.2345,16.3789,16.2255,16.3428,365187.0
2020-11-11 09:50:00,18.1,18.14,18.01,18.13,246380.0,16.3338,16.3699,16.2526,16.3608,246380.0
2020-11-11 09:55:00,18.12,18.14,17.99,18.0,298313.0,16.3518,16.3699,16.2345,16.2435,298313.0
2020-11-11 10:00:00,18.0,18.06,17.94,18.02,193971.0,16.2435,16.2977,16.1894,16.2616,193971.0
2020-11-11 10:05:00,18.02,18.03,17.95,18.01,214592.0,16.2616,16.2706,16.1984,16.2526,214592.0
2020-11-11 10:10:00,18.0,18.06,17.98,18.0,261404.0,16.2435,16.2977,16.2255,16.2435,261404.0
2020-11-11 10:15:00,17.99,18.02,17.95,17.96,63392.0,16.2345,16.2616,16.1984,16.2074,63392.0
2020-11-11 10:20:00,17.96,18.0,17.86,17.89,112593.0,16.2074,16.2435,16.1172,16.1443,112593.0
2020-11-11 10:25:00,17.91,18.08,17.91,18.03,110928.0,16.1623,16.3157,16.1623,16.2706,110928.0
2020-11-11 10:30:00,18.03,18.05,18.0,18.03,103397.0,16.2706,16.2887,16.2435,16.2706,103397.0
2020-11-11 10:35:00,18.03,18.05,17.96,18.01,143294.0,16.2706,16.2887,16.2074,16.2526,143294.0
2020-11-11 10:40:00,18.0,18.0,17.94,17.96,163345.0,16.2435,16.2435,16.1894,16.2074,163345.0
2020-11-11 10:45:00,17.96,17.99,17.94,17.98,117741.0,16.2074,16.2345,16.1894,16.2255,117741.0
2020-11-11 10:50:00,17.98,17.99,17.88,17.89,155825.0,16.2255,16.2345,16.1352,16.1443,155825.0
2020-11-11 10:55:00,17.9,17.92,17.86,17.89,199884.0,16.1533,16.1713,16.1172,16.1443,199884.0
2020-11-11 11:00:00,17.9,17.9,17.82,17.84,150913.0,16.1533,16.1533,16.0811,16.0991,150913.0
2020-11-11 11:05:00,17.84,17.86,17.8,17.81,270603.0,16.0991,16.1172,16.063,16.0721,270603.0
2020-11-11 11:10:00,17.8,17.83,17.77,17.83,163283.0,16.063,16.0901,16.036,16.0901,163283.0
2020-11-11 11:15:00,17.83,17.86,17.81,17.85,151736.0,16.0901,16.1172,16.0721,16.1082,151736.0
2020-11-11 11:20:00,17.84,17.86,17.79,17.83,220548.0,16.0991,16.1172,16.054,16.0901,220548.0
2020-11-11 11:25:00,17.83,17.98,17.83,17.98,154566.0,16.0901,16.2255,16.0901,16.2255,154566.0
2020-11-11 11:30:00,17.97,18.0,17.91,17.92,158132.0,16.2165,16.2435,16.1623,16.1713,158132.0
2020-11-11 11:35:00,17.92,17.93,17.86,17.86,98756.0,16.1713,16.1804,16.1172,16.1172,98756.0
2020-11-11 11:40:00,17.86,17.95,17.85,17.93,86795.0,16.1172,16.1984,16.1082,16.1804,86795.0
2020-11-11 11:45:00,17.94,17.94,17.88,17.91,95156.0,16.1894,16.1894,16.1352,16.1623,95156.0
2020-11-11 11:50:00,17.91,17.93,17.87,17.89,79094.0,16.1623,16.1804,16.1262,16.1443,79094.0
2020-11-11 11:55:00,17.88,17.91,17.86,17.87,88576.0,16.1352,16.1623,16.1172,16.1262,88576.0
2020-11-11 12:00:00,17.87,17.87,17.83,17.85,67047.0,16.1262,16.1262,16.0901,16.1082,67047.0
2020-11-11 12:05:00,17.85,17.85,17.73,17.74,537016.0,16.1082,16.1082,15.9999,16.0089,537016.0
2020-11-11 12:10:00,17.74,17.74,17.65,17.68,202420.0,16.0089,16.0089,15.9277,15.9548,202420.0
2020-11-11 12:15:00,17.67,17.72,17.66,17.7,269836.0,15.9457,15.9909,15.9367,15.9728,269836.0
2020-11-11 12:20:00,17.7,17.71,17.59,17.6,232396.0,15.9728,15.9818,15.8735,15.8826,232396.0
2020-11-11 12:25:00,17.59,17.66,17.58,17.62,307959.0,15.8735,15.9367,15.8645,15.9006,307959.0
2020-11-11 12:30:00,17.62,17.64,17.58,17.6,138919.0,15.9006,15.9187,15.8645,15.8826,138919.0
2020-11-11 12:35:00,17.59,17.61,17.56,17.58,155833.0,15.8735,15.8916,15.8465,15.8645,155833.0
2020-11-11 12:40:00,17.57,17.6,17.55,17.57,140521.0,15.8555,15.8826,15.8374,15.8555,140521.0
2020-11-11 12:45:00,17.57,17.62,17.57,17.62,128089.0,15.8555,15.9006,15.8555,15.9006,128089.0
2020-11-11 12:50:00,17.62,17.66,17.61,17.66,84331.0,15.9006,15.9367,15.8916,15.9367,84331.0
2020-11-11 12:55:00,17.66,17.67,17.63,17.64,130618.0,15.9367,15.9457,15.9096,15.9187,130618.0
2020-11-11 13:00:00,17.64,17.68,17.63,17.64,78416.0,15.9187,15.9548,15.9096,15.9187,78416.0
2020-11-11 13:05:00,17.64,17.7,17.64,17.64,139896.0,15.9187,15.9728,15.9187,15.9187,139896.0
2020-11-11 13:10:00,17.64,17.67,17.6,17.65,93076.0,15.9187,15.9457,15.8826,15.9277,93076.0
2020-11-11 13:15:00,17.65,17.65,17.6,17.64,91670.0,15.9277,15.9277,15.8826,15.9187,91670.0
2020-11-11 13:20:00,17.64,17.7,17.64,17.69,136798.0,15.9187,15.9728,15.9187,15.9638,136798.0
2020-11-11 13:25:00,17.69,17.69,17.65,17.69,74716.0,15.9638,15.9638,15.9277,15.9638,74716.0
2020-11-11 13:30:00,17.69,17.74,17.64,17.74,318852.0,15.9638,16.0089,15.9187,16.0089,318852.0
2020-11-11 13:35:00,17.73,17.78,17.73,17.74,149448.0,15.9999,16.045,15.9999,16.0089,149448.0
2020-11-11 13:40:00,17.73,17.79,17.73,17.76,66241.0,15.9999,16.054,15.9999,16.027,66241.0
2020-11-11 13:45:00,17.75,17.78,17.74,17.77,82298.0,16.0179,16.045,16.0089,16.036,82298.0
2020-11-11 13:50:00,17.77,17.77,17.74,17.76,79778.0,16.036,16.036,16.0089,16.027,79778.0
2020-11-11 13:55:00,17.76,17.76,17.72,17.73,60004.0,16.027,16.027,15.9909,15.9999,60004.0
2020-11-11 14:00:00,17.73,17.75,17.7,17.73,50648.0,15.9999,16.0179,15.9728,15.9999,50648.0
2020-11-11 14:05:00,17.72,17.72,17.59,17.61,458824.0,15.9909,15.9909,15.8735,15.8916,458824.0
2020-11-11 14:10:00,17.61,17.63,17.58,17.62,91709.0,15.8916,15.9096,15.8645,15.9006,91709.0
2020-11-11 14:15:00,17.62,17.63,17.58,17.6,49019.0,15.9006,15.9096,15.8645,15.8826,49019.0
2020-11-11 14:20:00,17.59,17.6,17.55,17.56,125089.0,15.8735,15.8826,15.8374,15.8465,125089.0
2020-11-11 14:25:00,17.57,17.58,17.52,17.53,103363.0,15.8555,15.8645,15.8104,15.8194,103363.0
2020-11-11 14:30:00,17.53,17.56,17.51,17.54,91034.0,15.8194,15.8465,15.8013,15.8284,91034.0
2020-11-11 14:35:00,17.54,17.56,17.53,17.53,74381.0,15.8284,15.8465,15.8194,15.8194,74381.0
2020-11-11 14:40:00,17.53,17.53,17.46,17.48,147634.0,15.8194,15.8194,15.7562,15.7743,147634.0
2020-11-11 14:45:00,17.48,17.51,17.44,17.46,97381.0,15.7743,15.8013,15.7382,15.7562,97381.0
2020-11-11 14:50:00,17.46,17.48,17.45,17.46,80704.0,15.7562,15.7743,15.7472,15.7562,80704.0
2020-11-11 14:55:00,17.46,17.51,17.45,17.5,135323.0,15.7562,15.8013,15.7472,15.7923,135323.0
2020-11-11 15:00:00,17.5,17.51,17.47,17.49,103625.0,15.7923,15.8013,15.7653,15.7833,103625.0
2020-11-11 15:05:00,17.49,17.5,17.45,17.46,131762.0,15.7833,15.7923,15.7472,15.7562,131762.0
2020-11-11 15:10:00,17.46,17.48,17.44,17.46,151983.0,15.7562,15.7743,15.7382,15.7562,151983.0
2020-11-11 15:15:00,17.45,17.49,17.45,17.46,111787.0,15.7472,15.7833,15.7472,15.7562,111787.0
2020-11-11 15:20:00,17.45,17.47,17.44,17.46,103301.0,15.7472,15.7653,15.7382,15.7562,103301.0
2020-11-11 15:25:00,17.46,17.48,17.42,17.44,193735.0,15.7562,15.7743,15.7201,15.7382,193735.0
2020-11-11 15:30:00,17.44,17.47,17.4,17.46,180646.0,15.7382,15.7653,15.7021,15.7562,180646.0
2020-11-11 15:35:00,17.46,17.51,17.45,17.48,205954.0,15.7562,15.8013,15.7472,15.7743,205954.0
2020-11-11 15:40:00,17.48,17.52,17.47,17.52,209958.0,15.7743,15.8104,15.7653,15.8104,209958.0
2020-11-11 15:45:00,17.52,17.59,17.5,17.57,238806.0,15.8104,15.8735,15.7923,15.8555,238806.0
2020-11-11 15:50:00,17.58,17.66,17.57,17.65,506274.0,15.8645,15.9367,15.8555,15.9277,506274.0
2020-11-11 15:55:00,17.65,17.73,17.64,17.71,895093.0,15.9277,15.9999,15.9187,15.9818,895093.0
2020-11-12 09:30:00,17.35,17.4,17.16,17.29,520800.0,15.657,15.7021,15.4855,15.6028,520800.0
2020-11-12 09:35:00,17.29,17.31,17.2,17.26,185637.0,15.6028,15.6209,15.5216,15.5757,185637.0
2020-11-12 09:40:00,17.26,17.31,17.24,17.31,166492.0,15.5757,15.6209,15.5577,15.6209,166492.0
2020-11-12 09:45:00,17.3,17.48,17.26,17.39,191964.0,15.6118,15.7743,15.5757,15.6931,191964.0
2020-11-12 09:50:00,17.4,17.44,17.33,17.43,139445.0,15.7021,15.7382,15.6389,15.7292,139445.0
2020-11-12 09:55:00,17.44,17.48,17.38,17.47,93640.0,15.7382,15.7743,15.684,15.7653,93640.0
2020-11-12 10:00:00,17.47,17.5,17.39,17.48,142404.0,15.7653,15.7923,15.6931,15.7743,142404.0
2020-11-12 10:05:00,17.48,17.65,17.48,17.64,183706.0,15.7743,15.9277,15.7743,15.9187,183706.0
2020-11-12 10:10:00,17.63,17.68,17.59,17.63,124035.0,15.9096,15.9548,15.8735,15.9096,124035.0
2020-11-12 10:15:00,17.62,17.74,17.62,17.72,119444.0,15.9006,16.0089,15.9006,15.9909,119444.0
2020-11-12 10:20:00,17.72,17.75,17.52,17.53,211443.0,15.9909,16.0179,15.8104,15.8194,211443.0
2020-11-12 10:25:00,17.54,17.62,17.53,17.61,87075.0,15.8284,15.9006,15.8194,15.8916,87075.0
2020-11-12 10:30:00,17.61,17.7,17.6,17.65,246245.0,15.8916,15.9728,15.8826,15.9277,246245.0
2020-11-12 10:35:00,17.65,17.74,17.64,17.71,94818.0,15.9277,16.0089,15.9187,15.9818,94818.0
2020-11-12 10:40:00,17.71,17.73,17.67,17.71,64864.0,15.9818,15.9999,15.9457,15.9818,64864.0
2020-11-12 10:45:00,17.71,17.72,17.65,17.65,41390.0,15.9818,15.9909,15.9277,15.9277,41390.0
2020-11-12 10:50:00,17.66,17.72,17.62,17.7,69484.0,15.9367,15.9909,15.9006,15.9728,69484.0
2020-11-12 10:55:00,17.71,17.72,17.66,17.7,64854.0,15.9818,15.9909,15.9367,15.9728,64854.0
2020-11-12 11:00:00,17.7,17.7,17.5,17.61,149655.0,15.9728,15.9728,15.7923,15.8916,149655.0
2020-11-12 11:05:00,17.6,17.73,17.59,17.69,152073.0,15.8826,15.9999,15.8735,15.9638,152073.0
2020-11-12 11:10:00,17.69,17.73,17.67,17.71,124900.0,15.9638,15.9999,15.9457,15.9818,124900.0
2020-11-12 11:15:00,17.71,17.75,17.7,17.75,145611.0,15.9818,16.0179,15.9728,16.0179,145611.0
2020-11-12 11:20:00,17.75,17.77,17.73,17.77,156647.0,16.0179,16.036,15.9999,16.036,156647.0
2020-11-12 11:25:00,17.77,17.8,17.73,17.77,193192.0,16.036,16.063,15.9999,16.036,193192.0
2020-11-12 11:30:00,17.78,17.83,17.77,17.81,148870.0,16.045,16.0901,16.036,16.0721,148870.0
2020-11-12 11:35:00,17.81,17.83,17.79,17.82,68553.0,16.0721,16.0901,16.054,16.0811,68553.0
2020-11-12 11:40:00,17.81,17.86,17.8,17.83,100918.0,16.0721,16.1172,16.063,16.0901,100918.0
2020-11-12 11:45:00,17.84,17.88,17.83,17.85,69337.0,16.0991,16.1352,16.0901,16.1082,69337.0
2020-11-12 11:50:00,17.84,17.86,17.79,17.79,94315.0,16.0991,16.1172,16.054,16.054,94315.0
2020-11-12 11:55:00,17.79,17.8,17.72,17.75,106763.0,16.054,16.063,15.9909,16.0179,106763.0
2020-11-12 12:00:00,17.75,17.75,17.67,17.68,64852.0,16.0179,16.0179,15.9457,15.9548,64852.0
2020-11-12 12:05:00,17.68,17.7,17.65,17.69,58231.0,15.9548,15.9728,15.9277,15.9638,58231.0
2020-11-12 12:10:00,17.69,17.71,17.68,17.7,42671.0,15.9638,15.9818,15.9548,15.9728,42671.0
2020-11-12 12:15:00,17.69,17.73,17.69,17.7,60054.0,15.9638,15.9999,15.9638,15.9728,60054.0
2020-11-12 12:20:00,17.7,17.75,17.68,17.73,34452.0,15.9728,16.0179,15.9548,15.9999,34452.0
2020-11-12 12:25:00,17.73,17.74,17.62,17.63,75382.0,15.9999,16.0089,15.9006,15.9096,75382.0
2020-11-12 12:30:00,17.63,17.64,17.6,17.6,71550.0,15.9096,15.9187,15.8826,15.8826,71550.0
2020-11-12 12:35:00,17.61,17.64,17.58,17.59,118356.0,15.8916,15.9187,15.8645,15.8735,118356.0
2020-11-12 12:40:00,17.58,17.61,17.52,17.54,75803.0,15.8645,15.8916,15.8104,15.8284,75803.0
2020-11-12 12:45:00,17.54,17.56,17.5,17.51,70094.0,15.8284,15.8465,15.7923,15.8013,70094.0
2020-11-12 12:50:00,17.5,17.55,17.47,17.54,80805.0,15.7923,15.8374,15.7653,15.8284,80805.0
2020-11-12 12:55:00,17.54,17.54,17.49,17.53,50952.0,15.8284,15.8284,15.7833,15.8194,50952.0
2020-11-12 13:00:00,17.53,17.55,17.5,17.55,102321.0,15.8194,15.8374,15.7923,15.8374,102321.0
2020-11-12 13:05:00,17.55,17.56,17.47,17.51,148673.0,15.8374,15.8465,15.7653,15.8013,148673.0
2020-11-12 13:10:00,17.51,17.52,17.43,17.48,85423.0,15.8013,15.8104,15.7292,15.7743,85423.0
2020-11-12 13:15:00,17.47,17.48,17.36,17.44,97103.0,15.7653,15.7743,15.666,15.7382,97103.0
2020-11-12 13:20:00,17.45,17.52,17.41,17.41,97337.0,15.7472,15.8104,15.7111,15.7111,97337.0
2020-11-12 13:25:00,17.41,17.46,17.38,17.43,85870.0,15.7111,15.7562,15.684,15.7292,85870.0
2020-11-12 13:30:00,17.43,17.5,17.43,17.45,63771.0,15.7292,15.7923,15.7292,15.7472,63771.0
2020-11-12 13:35:00,17.44,17.49,17.42,17.46,54152.0,15.7382,15.7833,15.7201,15.7562,54152.0
2020-11-12 13:40:00,17.46,17.49,17.45,17.48,94392.0,15.7562,15.7833,15.7472,15.7743,94392.0
2020-11-12 13:45:00,17.47,17.49,17.43,17.48,42841.0,15.7653,15.7833,15.7292,15.7743,42841.0
2020-11-12 13:50:00,17.48,17.49,17.44,17.45,55307.0,15.7743,15.7833,15.7382,15.7472,55307.0
2020-11-12 13:55:00,17.45,17.49,17.41,17.48,67649.0,15.7472,15.7833,15.7111,15.7743,67649.0
2020-11-12 14:00:00,17.49,17.52,17.43,17.44,67246.0,15.7833,15.8104,15.7292,15.7382,67246.0
2020-11-12 14:05:00,17.44,17.47,17.42,17.43,52147.0,15.7382,15.7653,15.7201,15.7292,52147.0
2020-11-12 14:10:00,17.44,17.46,17.4,17.4,43488.0,15.7382,15.7562,15.7021,15.7021,43488.0
2020-11-12 14:15:00,17.4,17.41,17.32,17.33,69598.0,15.7021,15.7111,15.6299,15.6389,69598.0
2020-11-12 14:20:00,17.33,17.38,17.32,17.34,71648.0,15.6389,15.684,15.6299,15.6479,71648.0
2020-11-12 14:25:00,17.33,17.36,17.32,17.34,53780.0,15.6389,15.666,15.6299,15.6479,53780.0
2020-11-12 14:30:00,17.35,17.41,17.32,17.32,99303.0,15.657,15.7111,15.6299,15.6299,99303.0
2020-11-12 14:35:00,17.32,17.35,17.3,17.3,34574.0,15.6299,15.657,15.6118,15.6118,34574.0
2020-11-12 14:40:00,17.3,17.31,17.22,17.23,110167.0,15.6118,15.6209,15.5396,15.5487,110167.0
2020-11-12 14:45:00,17.23,17.26,17.22,17.23,84535.0,15.5487,15.5757,15.5396,15.5487,84535.0
2020-11-12 14:50:00,17.24,17.26,17.21,17.23,90250.0,15.5577,15.5757,15.5306,15.5487,90250.0
2020-11-12 14:55:00,17.23,17.29,17.22,17.27,92366.0,15.5487,15.6028,15.5396,15.5848,92366.0
2020-11-12 15:00:00,17.27,17.29,17.23,17.24,76327.0,15.5848,15.6028,15.5487,15.5577,76327.0
2020-11-12 15:05:00,17.23,17.24,17.18,17.2,83890.0,15.5487,15.5577,15.5035,15.5216,83890.0
2020-11-12 15:10:00,17.21,17.24,17.2,17.23,90185.0,15.5306,15.5577,15.5216,15.5487,90185.0
2020-11-12 15:15:00,17.23,17.33,17.22,17.32,122492.0,15.5487,15.6389,15.5396,15.6299,122492.0
2020-11-12 15:20:00,17.31,17.35,17.3,17.34,49334.0,15.6209,15.657,15.6118,15.6479,49334.0
2020-11-12 15:25:00,17.34,17.34,17.27,17.3,77786.0,15.6479,15.6479,15.5848,15.6118,77786.0
2020-11-12 15:30:00,17.29,17.3,17.24,17.26,178124.0,15.6028,15.6118,15.5577,15.5757,178124.0
2020-11-12 15:35:00,17.25,17.31,17.23,17.3,113506.0,15.5667,15.6209,15.5487,15.6118,113506.0
2020-11-12 15:40:00,17.3,17.31,17.27,17.3,91086.0,15.6118,15.6209,15.5848,15.6118,91086.0
2020-11-12 15:45:00,17.3,17.3,17.22,17.28,155450.0,15.6118,15.6118,15.5396,15.5938,155450.0
2020-11-12 15:50:00,17.28,17.34,17.28,17.32,239506.0,15.5938,15.6479,15.5938,15.6299,239506.0
2020-11-12 15:55:00,17.31,17.36,17.29,17.3,542967.0,15.6209,15.666,15.6028,15.6118,542967.0
2020-11-13 09:30:00,17.44,17.65,17.42,17.59,288287.0,15.7382,15.9277,15.7201,15.8735,288287.0
2020-11-13 09:35:00,17.6,17.62,17.53,17.59,108714.0,15.8826,15.9006,15.8194,15.8735,108714.0
2020-11-13 09:40:00,17.58,17.66,17.55,17.64,116597.0,15.8645,15.9367,15.8374,15.9187,116597.0
2020-11-13 09:45:00,17.64,17.73,17.6,17.71,104597.0,15.9187,15.9999,15.8826,15.9818,104597.0
2020-11-13 09:50:00,17.72,17.77,17.65,17.7,120083.0,15.9909,16.036,15.9277,15.9728,120083.0
2020-11-13 09:55:00,17.7,17.81,17.66,17.79,110537.0,15.9728,16.0721,15.9367,16.054,110537.0
2020-11-13 10:00:00,17.79,17.87,17.77,17.86,159927.0,16.054,16.1262,16.036,16.1172,159927.0
2020-11-13 10:05:00,17.86,17.93,17.82,17.92,93039.0,16.1172,16.1804,16.0811,16.1713,93039.0
2020-11-13 10:10:00,17.93,17.98,17.85,17.88,140296.0,16.1804,16.2255,16.1082,16.1352,140296.0
2020-11-13 10:15:00,17.87,17.95,17.84,17.91,100022.0,16.1262,16.1984,16.0991,16.1623,100022.0
2020-11-13 10:20:00,17.91,17.94,17.86,17.93,98622.0,16.1623,16.1894,16.1172,16.1804,98622.0
2020-11-13 10:25:00,17.94,17.97,17.89,17.96,57469.0,16.1894,16.2165,16.1443,16.2074,57469.0
2020-11-13 10:30:00,17.97,17.99,17.92,17.92,70211.0,16.2165,16.2345,16.1713,16.1713,70211.0
2020-11-13 10:35:00,17.92,17.94,17.87,17.87,106233.0,16.1713,16.1894,16.1262,16.1262,106233.0
2020-11-13 10:40:00,17.86,17.93,17.85,17.91,125662.0,16.1172,16.1804,16.1082,16.1623,125662.0
2020-11-13 10:45:00,17.91,17.92,17.83,17.86,47943.0,16.1623,16.1713,16.0901,16.1172,47943.0
2020-11-13 10:50:00,17.86,17.91,17.84,17.85,57200.0,16.1172,16.1623,16.0991,16.1082,57200.0
2020-11-13 10:55:00,17.85,17.87,17.82,17.82,55849.0,16.1082,16.1262,16.0811,16.0811,55849.0
2020-11-13 11:00:00,17.83,17.87,17.8,17.82,71681.0,16.0901,16.1262,16.063,16.0811,71681.0
2020-11-13 11:05:00,17.82,17.83,17.73,17.76,97297.0,16.0811,16.0901,15.9999,16.027,97297.0
2020-11-13 11:10:00,17.75,17.77,17.73,17.76,77548.0,16.0179,16.036,15.9999,16.027,77548.0
2020-11-13 11:15:00,17.77,17.77,17.69,17.7,81159.0,16.036,16.036,15.9638,15.9728,81159.0
2020-11-13 11:20:00,17.71,17.71,17.66,17.67,67499.0,15.9818,15.9818,15.9367,15.9457,67499.0
2020-11-13 11:25:00,17.67,17.74,17.63,17.74,116533.0,15.9457,16.0089,15.9096,16.0089,116533.0
2020-11-13 11:30:00,17.74,17.78,17.73,17.78,47299.0,16.0089,16.045,15.9999,16.045,47299.0
2020-11-13 11:35:00,17.78,17.79,17.74,17.79,48717.0,16.045,16.054,16.0089,16.054,48717.0
2020-11-13 11:40:00,17.79,17.83,17.78,17.83,65015.0,16.054,16.0901,16.045,16.0901,65015.0
2020-11-13 11:45:00,17.82,17.84,17.79,17.8,55805.0,16.0811,16.0991,16.054,16.063,55805.0
2020-11-13 11:50:00,17.8,17.81,17.76,17.78,71291.0,16.063,16.0721,16.027,16.045,71291.0
2020-11-13 11:55:00,17.77,17.79,17.74,17.76,49190.0,16.036,16.054,16.0089,16.027,49190.0
2020-11-13 12:00:00,17.76,17.79,17.75,17.78,46156.0,16.027,16.054,16.0179,16.045,46156.0
2020-11-13 12:05:00,17.78,17.8,17.75,17.77,58991.0,16.045,16.063,16.0179,16.036,58991.0
2020-11-13 12:10:00,17.77,17.79,17.75,17.78,63049.0,16.036,16.054,16.0179,16.045,63049.0
2020-11-13 12:15:00,17.78,17.83,17.77,17.82,66761.0,16.045,16.0901,16.036,16.0811,66761.0
2020-11-13 12:20:00,17.82,17.84,17.8,17.83,70143.0,16.0811,16.0991,16.063,16.0901,70143.0
2020-11-13 12:25:00,17.83,17.86,17.82,17.85,61771.0,16.0901,16.1172,16.0811,16.1082,61771.0
2020-11-13 12:30:00,17.84,17.87,17.83,17.87,57592.0,16.0991,16.1262,16.0901,16.1262,57592.0
2020-11-13 12:35:00,17.87,17.9,17.85,17.9,115412.0,16.1262,16.1533,16.1082,16.1533,115412.0
2020-11-13 12:40:00,17.89,17.91,17.86,17.88,90418.0,16.1443,16.1623,16.1172,16.1352,90418.0
2020-11-13 12:45:00,17.88,17.9,17.86,17.89,39562.0,16.1352,16.1533,16.1172,16.1443,39562.0
2020-11-13 12:50:00,17.9,17.94,17.9,17.94,64276.0,16.1533,16.1894,16.1533,16.1894,64276.0
2020-11-13 12:55:00,17.93,17.95,17.92,17.94,36118.0,16.1804,16.1984,16.1713,16.1894,36118.0
2020-11-13 13:00:00,17.94,17.95,17.92,17.94,55698.0,16.1894,16.1984,16.1713,16.1894,55698.0
2020-11-13 13:05:00,17.94,17.95,17.91,17.91,109024.0,16.1894,16.1984,16.1623,16.1623,109024.0
2020-11-13 13:10:00,17.91,17.92,17.85,17.85,196656.0,16.1623,16.1713,16.1082,16.1082,196656.0
2020-11-13 13:15:00,17.86,17.87,17.82,17.86,131077.0,16.1172,16.1262,16.0811,16.1172,131077.0
2020-11-13 13:20:00,17.87,17.88,17.83,17.86,79426.0,16.1262,16.1352,16.0901,16.1172,79426.0
2020-11-13 13:25:00,17.86,17.92,17.86,17.92,51600.0,16.1172,16.1713,16.1172,16.1713,51600.0
2020-11-13 13:30:00,17.92,17.92,17.86,17.89,49509.0,16.1713,16.1713,16.1172,16.1443,49509.0
2020-11-13 13:35:00,17.9,17.95,17.89,17.95,66147.0,16.1533,16.1984,16.1443,16.1984,66147.0
2020-11-13 13:40:00,17.95,18.0,17.95,17.99,94589.0,16.1984,16.2435,16.1984,16.2345,94589.0
2020-11-13 13:45:00,17.99,18.01,17.95,17.99,105177.0,16.2345,16.2526,16.1984,16.2345,105177.0
2020-11-13 13:50:00,17.98,18.01,17.97,17.99,56419.0,16.2255,16.2526,16.2165,16.2345,56419.0
2020-11-13 13:55:00,18.0,18.0,17.96,17.97,83333.0,16.2435,16.2435,16.2074,16.2165,83333.0
2020-11-13 14:00:00,17.97,17.98,17.91,17.96,140475.0,16.2165,16.2255,16.1623,16.2074,140475.0
2020-11-13 14:05:00,17.96,17.98,17.95,17.97,50080.0,16.2074,16.2255,16.1984,16.2165,50080.0
2020-11-13 14:10:00,17.97,18.0,17.96,17.97,115606.0,16.2165,16.2435,16.2074,16.2165,115606.0
2020-11-13 14:15:00,17.97,17.99,17.95,17.98,61363.0,16.2165,16.2345,16.1984,16.2255,61363.0
2020-11-13 14:20:00,17.98,18.02,17.97,18.01,87834.0,16.2255,16.2616,16.2165,16.2526,87834.0
2020-11-13 14:25:00,18.01,18.05,18.0,18.04,91049.0,16.2526,16.2887,16.2435,16.2796,91049.0
2020-11-13 14:30:00,18.05,18.1,18.04,18.09,80594.0,16.2887,16.3338,16.2796,16.3248,80594.0
2020-11-13 14:35:00,18.09,18.11,18.06,18.09,112685.0,16.3248,16.3428,16.2977,16.3248,112685.0
2020-11-13 14:40:00,18.09,18.09,18.05,18.09,57924.0,16.3248,16.3248,16.2887,16.3248,57924.0
2020-11-13 14:45:00,18.09,18.1,18.01,18.02,93182.0,16.3248,16.3338,16.2526,16.2616,93182.0
2020-11-13 14:50:00,18.02,18.05,18.01,18.05,56964.0,16.2616,16.2887,16.2526,16.2887,56964.0
2020-11-13 14:55:00,18.05,18.1,18.04,18.08,109191.0,16.2887,16.3338,16.2796,16.3157,109191.0
2020-11-13 15:00:00,18.09,18.11,18.06,18.1,101731.0,16.3248,16.3428,16.2977,16.3338,101731.0
2020-11-13 15:05:00,18.1,18.11,18.01,18.02,173146.0,16.3338,16.3428,16.2526,16.2616,173146.0
2020-11-13 15:10:00,18.02,18.03,17.98,18.02,94893.0,16.2616,16.2706,16.2255,16.2616,94893.0
2020-11-13 15:15:00,18.03,18.06,18.01,18.05,106173.0,16.2706,16.2977,16.2526,16.2887,106173.0
2020-11-13 15:20:00,18.05,18.05,17.99,18.0,67149.0,16.2887,16.2887,16.2345,16.2435,67149.0
2020-11-13 15:25:00,18.0,18.02,17.98,18.02,84644.0,16.2435,16.2616,16.2255,16.2616,84644.0
2020-11-13 15:30:00,18.02,18.07,18.01,18.07,136544.0,16.2616,16.3067,16.2526,16.3067,136544.0
2020-11-13 15:35:00,18.07,18.1,18.06,18.07,104578.0,16.3067,16.3338,16.2977,16.3067,104578.0
2020-11-13 15:40:00,18.07,18.09,18.05,18.07,146984.0,16.3067,16.3248,16.2887,16.3067,146984.0
2020-11-13 15:45:00,18.06,18.09,18.04,18.05,171162.0,16.2977,16.3248,16.2796,16.2887,171162.0
2020-11-13 15:50:00,18.05,18.05,17.92,17.94,465119.0,16.2887,16.2887,16.1713,16.1894,465119.0
2020-11-13 15:55:00,17.94,18.02,17.93,18.0,440278.0,16.1894,16.2616,16.1804,16.2435,440278.0
2020-11-16 09:30:00,18.89,19.07,18.74,19.07,741766.0,17.0467,17.2091,16.9113,17.2091,741766.0
2020-11-16 09:35:00,19.07,19.08,18.74,18.74,279368.0,17.2091,17.2181,16.9113,16.9113,279368.0
2020-11-16 09:40:00,18.74,18.74,18.56,18.7,234398.0,16.9113,16.9113,16.7489,16.8752,234398.0
2020-11-16 09:45:00,18.69,18.75,18.65,18.67,249807.0,16.8662,16.9203,16.8301,16.8482,249807.0
2020-11-16 09:50:00,18.67,18.75,18.64,18.64,174842.0,16.8482,16.9203,16.8211,16.8211,174842.0
2020-11-16 09:55:00,18.64,18.77,18.61,18.77,157852.0,16.8211,16.9384,16.794,16.9384,157852.0
2020-11-16 10:00:00,18.76,18.87,18.73,18.87,154603.0,16.9294,17.0286,16.9023,17.0286,154603.0
2020-11-16 10:05:00,18.87,19.01,18.85,19.01,189108.0,17.0286,17.155,17.0106,17.155,189108.0
2020-11-16 10:10:00,19.01,19.11,19.0,19.06,252648.0,17.155,17.2452,17.146,17.2001,252648.0
2020-11-16 10:15:00,19.05,19.09,18.97,19.03,168543.0,17.1911,17.2272,17.1189,17.173,168543.0
2020-11-16 10:20:00,19.04,19.13,19.03,19.12,221530.0,17.182,17.2633,17.173,17.2542,221530.0
2020-11-16 10:25:00,19.12,19.16,18.98,19.01,228467.0,17.2542,17.2903,17.1279,17.155,228467.0
2020-11-16 10:30:00,19.01,19.06,18.96,19.04,120083.0,17.155,17.2001,17.1099,17.182,120083.0
2020-11-16 10:35:00,19.03,19.09,19.0,19.08,218426.0,17.173,17.2272,17.146,17.2181,218426.0
2020-11-16 10:40:00,19.08,19.15,19.07,19.13,151072.0,17.2181,17.2813,17.2091,17.2633,151072.0
2020-11-16 10:45:00,19.13,19.15,19.1,19.13,127406.0,17.2633,17.2813,17.2362,17.2633,127406.0
2020-11-16 10:50:00,19.12,19.13,19.06,19.11,124430.0,17.2542,17.2633,17.2001,17.2452,124430.0
2020-11-16 10:55:00,19.1,19.2,19.1,19.18,199929.0,17.2362,17.3264,17.2362,17.3084,199929.0
2020-11-16 11:00:00,19.19,19.23,19.14,19.2,184277.0,17.3174,17.3535,17.2723,17.3264,184277.0
2020-11-16 11:05:00,19.2,19.21,19.07,19.09,198121.0,17.3264,17.3355,17.2091,17.2272,198121.0
2020-11-16 11:10:00,19.08,19.13,19.06,19.1,106963.0,17.2181,17.2633,17.2001,17.2362,106963.0
2020-11-16 11:15:00,19.09,19.17,19.09,19.17,82883.0,17.2272,17.2994,17.2272,17.2994,82883.0
2020-11-16 11:20:00,19.16,19.18,19.13,19.16,94258.0,17.2903,17.3084,17.2633,17.2903,94258.0
2020-11-16 11:25:00,19.15,19.22,19.14,19.21,97881.0,17.2813,17.3445,17.2723,17.3355,97881.0
2020-11-16 11:30:00,19.21,19.23,19.18,19.21,79278.0,17.3355,17.3535,17.3084,17.3355,79278.0
2020-11-16 11:35:00,19.21,19.26,19.2,19.26,127269.0,17.3355,17.3806,17.3264,17.3806,127269.0
2020-11-16 11:40:00,19.25,19.33,19.25,19.32,170766.0,17.3716,17.4437,17.3716,17.4347,170766.0
2020-11-16 11:45:00,19.32,19.32,19.25,19.26,103082.0,17.4347,17.4347,17.3716,17.3806,103082.0
2020-11-16 11:50:00,19.26,19.35,19.26,19.35,103202.0,17.3806,17.4618,17.3806,17.4618,103202.0
2020-11-16 11:55:00,19.35,19.4,19.34,19.37,226275.0,17.4618,17.5069,17.4528,17.4798,226275.0
2020-11-16 12:00:00,19.38,19.44,19.33,19.37,312423.0,17.4889,17.543,17.4437,17.4798,312423.0
2020-11-16 12:05:00,19.36,19.41,19.34,19.4,141301.0,17.4708,17.5159,17.4528,17.5069,141301.0
2020-11-16 12:10:00,19.39,19.41,19.3,19.38,160065.0,17.4979,17.5159,17.4167,17.4889,160065.0
2020-11-16 12:15:00,19.38,19.41,19.36,19.37,151443.0,17.4889,17.5159,17.4708,17.4798,151443.0
2020-11-16 12:20:00,19.37,19.41,19.33,19.36,180174.0,17.4798,17.5159,17.4437,17.4708,180174.0
2020-11-16 12:25:00,19.37,19.42,19.36,19.38,150720.0,17.4798,17.525,17.4708,17.4889,150720.0
2020-11-16 12:30:00,19.38,19.39,19.34,19.36,67712.0,17.4889,17.4979,17.4528,17.4708,67712.0
2020-11-16 12:35:00,19.36,19.4,19.36,19.39,178252.0,17.4708,17.5069,17.4708,17.4979,178252.0
2020-11-16 12:40:00,19.39,19.4,19.33,19.37,170110.0,17.4979,17.5069,17.4437,17.4798,170110.0
2020-11-16 12:45:00,19.37,19.41,19.32,19.41,194595.0,17.4798,17.5159,17.4347,17.5159,194595.0
2020-11-16 12:50:00,19.41,19.43,19.38,19.39,234767.0,17.5159,17.534,17.4889,17.4979,234767.0
2020-11-16 12:55:00,19.4,19.48,19.39,19.47,294823.0,17.5069,17.5791,17.4979,17.5701,294823.0
2020-11-16 13:00:00,19.48,19.5,19.46,19.48,256709.0,17.5791,17.5972,17.5611,17.5791,256709.0
2020-11-16 13:05:00,19.47,19.53,19.47,19.5,297463.0,17.5701,17.6242,17.5701,17.5972,297463.0
2020-11-16 13:10:00,19.5,19.52,19.48,19.49,135050.0,17.5972,17.6152,17.5791,17.5881,135050.0
2020-11-16 13:15:00,19.49,19.57,19.48,19.55,250712.0,17.5881,17.6603,17.5791,17.6423,250712.0
2020-11-16 13:20:00,19.55,19.6,19.53,19.57,274483.0,17.6423,17.6874,17.6242,17.6603,274483.0
2020-11-16 13:25:00,19.57,19.59,19.54,19.58,208566.0,17.6603,17.6784,17.6333,17.6694,208566.0
2020-11-16 13:30:00,19.58,19.6,19.57,19.59,247383.0,17.6694,17.6874,17.6603,17.6784,247383.0
2020-11-16 13:35:00,19.59,19.6,19.55,19.58,217421.0,17.6784,17.6874,17.6423,17.6694,217421.0
2020-11-16 13:40:00,19.58,19.6,19.54,19.59,455552.0,17.6694,17.6874,17.6333,17.6784,455552.0
2020-11-16 13:45:00,19.59,19.6,19.53,19.54,183336.0,17.6784,17.6874,17.6242,17.6333,183336.0
2020-11-16 13:50:00,19.54,19.57,19.5,19.54,256779.0,17.6333,17.6603,17.5972,17.6333,256779.0
2020-11-16 13:55:00,19.54,19.6,19.53,19.59,128383.0,17.6333,17.6874,17.6242,17.6784,128383.0
2020-11-16 14:00:00,19.58,19.63,19.55,19.62,198086.0,17.6694,17.7145,17.6423,17.7055,198086.0
2020-11-16 14:05:00,19.62,19.67,19.61,19.67,197317.0,17.7055,17.7506,17.6964,17.7506,197317.0
2020-11-16 14:10:00,19.67,19.74,19.66,19.73,240339.0,17.7506,17.8137,17.7415,17.8047,240339.0
2020-11-16 14:15:00,19.74,19.75,19.69,19.71,167771.0,17.8137,17.8228,17.7686,17.7867,167771.0
2020-11-16 14:20:00,19.71,19.73,19.69,19.72,161802.0,17.7867,17.8047,17.7686,17.7957,161802.0
2020-11-16 14:25:00,19.72,19.74,19.69,19.71,264382.0,17.7957,17.8137,17.7686,17.7867,264382.0
2020-11-16 14:30:00,19.72,19.8,19.71,19.8,399464.0,17.7957,17.8679,17.7867,17.8679,399464.0
2020-11-16 14:35:00,19.79,19.81,19.77,19.81,394564.0,17.8589,17.8769,17.8408,17.8769,394564.0
2020-11-16 14:40:00,19.81,19.87,19.8,19.86,416647.0,17.8769,17.9311,17.8679,17.922,416647.0
2020-11-16 14:45:00,19.85,19.89,19.81,19.82,239648.0,17.913,17.9491,17.8769,17.8859,239648.0
2020-11-16 14:50:00,19.82,19.91,19.82,19.91,149501.0,17.8859,17.9672,17.8859,17.9672,149501.0
2020-11-16 14:55:00,19.91,19.95,19.87,19.93,195000.0,17.9672,18.0032,17.9311,17.9852,195000.0
2020-11-16 15:00:00,19.93,19.93,19.83,19.86,247108.0,17.9852,17.9852,17.895,17.922,247108.0
2020-11-16 15:05:00,19.86,19.86,19.79,19.82,225330.0,17.922,17.922,17.8589,17.8859,225330.0
2020-11-16 15:10:00,19.82,19.84,19.79,19.82,336805.0,17.8859,17.904,17.8589,17.8859,336805.0
2020-11-16 15:15:00,19.82,19.85,19.76,19.79,279948.0,17.8859,17.913,17.8318,17.8589,279948.0
2020-11-16 15:20:00,19.79,19.87,19.77,19.86,326401.0,17.8589,17.9311,17.8408,17.922,326401.0
2020-11-16 15:25:00,19.86,19.89,19.8,19.86,289423.0,17.922,17.9491,17.8679,17.922,289423.0
2020-11-16 15:30:00,19.86,19.92,19.85,19.91,321109.0,17.922,17.9762,17.913,17.9672,321109.0
2020-11-16 15:35:00,19.91,19.95,19.89,19.95,386666.0,17.9672,18.0032,17.9491,18.0032,386666.0
2020-11-16 15:40:00,19.95,20.0,19.94,19.99,536087.0,18.0032,18.0484,17.9942,18.0393,536087.0
2020-11-16 15:45:00,19.99,20.04,19.99,20.02,728690.0,18.0393,18.0845,18.0393,18.0664,728690.0
2020-11-16 15:50:00,20.01,20.03,19.96,19.96,733352.0,18.0574,18.0754,18.0123,18.0123,733352.0
2020-11-16 15:55:00,19.96,20.05,19.96,20.05,1504461.0,18.0123,18.0935,18.0123,18.0935,1504461.0
2020-11-17 09:30:00,19.5,19.59,19.27,19.48,860450.0,17.5972,17.6784,17.3896,17.5791,860450.0
2020-11-17 09:35:00,19.49,19.56,19.37,19.52,416823.0,17.5881,17.6513,17.4798,17.6152,416823.0
2020-11-17 09:40:00,19.52,19.57,19.47,19.57,152518.0,17.6152,17.6603,17.5701,17.6603,152518.0
2020-11-17 09:45:00,19.57,19.65,19.5,19.64,255514.0,17.6603,17.7325,17.5972,17.7235,255514.0
2020-11-17 09:50:00,19.63,19.66,19.51,19.54,175545.0,17.7145,17.7415,17.6062,17.6333,175545.0
2020-11-17 09:55:00,19.53,19.56,19.45,19.46,310941.0,17.6242,17.6513,17.552,17.5611,310941.0
2020-11-17 10:00:00,19.45,19.47,19.38,19.42,356873.0,17.552,17.5701,17.4889,17.525,356873.0
2020-11-17 10:05:00,19.41,19.44,19.35,19.38,199885.0,17.5159,17.543,17.4618,17.4889,199885.0
2020-11-17 10:10:00,19.38,19.45,19.38,19.44,143713.0,17.4889,17.552,17.4889,17.543,143713.0
2020-11-17 10:15:00,19.45,19.55,19.43,19.52,187983.0,17.552,17.6423,17.534,17.6152,187983.0
2020-11-17 10:20:00,19.52,19.66,19.49,19.6,188613.0,17.6152,17.7415,17.5881,17.6874,188613.0
2020-11-17 10:25:00,19.6,19.62,19.51,19.55,135963.0,17.6874,17.7055,17.6062,17.6423,135963.0
2020-11-17 10:30:00,19.55,19.61,19.49,19.57,231688.0,17.6423,17.6964,17.5881,17.6603,231688.0
2020-11-17 10:35:00,19.57,19.65,19.52,19.55,152095.0,17.6603,17.7325,17.6152,17.6423,152095.0
2020-11-17 10:40:00,19.56,19.58,19.54,19.57,131756.0,17.6513,17.6694,17.6333,17.6603,131756.0
2020-11-17 10:45:00,19.56,19.59,19.54,19.55,140960.0,17.6513,17.6784,17.6333,17.6423,140960.0
2020-11-17 10:50:00,19.55,19.63,19.53,19.62,241878.0,17.6423,17.7145,17.6242,17.7055,241878.0
2020-11-17 10:55:00,19.61,19.68,19.59,19.64,130342.0,17.6964,17.7596,17.6784,17.7235,130342.0
2020-11-17 11:00:00,19.65,19.67,19.61,19.66,111558.0,17.7325,17.7506,17.6964,17.7415,111558.0
2020-11-17 11:05:00,19.67,19.68,19.63,19.66,108136.0,17.7506,17.7596,17.7145,17.7415,108136.0
2020-11-17 11:10:00,19.65,19.71,19.63,19.69,91260.0,17.7325,17.7867,17.7145,17.7686,91260.0
2020-11-17 11:15:00,19.69,19.75,19.66,19.71,126245.0,17.7686,17.8228,17.7415,17.7867,126245.0
2020-11-17 11:20:00,19.71,19.79,19.71,19.78,200225.0,17.7867,17.8589,17.7867,17.8498,200225.0
2020-11-17 11:25:00,19.78,19.78,19.69,19.73,210925.0,17.8498,17.8498,17.7686,17.8047,210925.0
2020-11-17 11:30:00,19.74,19.78,19.72,19.72,82129.0,17.8137,17.8498,17.7957,17.7957,82129.0
2020-11-17 11:35:00,19.71,19.75,19.7,19.75,88400.0,17.7867,17.8228,17.7776,17.8228,88400.0
2020-11-17 11:40:00,19.75,19.76,19.68,19.68,125374.0,17.8228,17.8318,17.7596,17.7596,125374.0
2020-11-17 11:45:00,19.68,19.77,19.67,19.76,93900.0,17.7596,17.8408,17.7506,17.8318,93900.0
2020-11-17 11:50:00,19.76,19.79,19.71,19.76,110922.0,17.8318,17.8589,17.7867,17.8318,110922.0
2020-11-17 11:55:00,19.76,19.79,19.73,19.73,99763.0,17.8318,17.8589,17.8047,17.8047,99763.0
2020-11-17 12:00:00,19.73,19.74,19.71,19.73,84518.0,17.8047,17.8137,17.7867,17.8047,84518.0
2020-11-17 12:05:00,19.73,19.74,19.69,19.71,95051.0,17.8047,17.8137,17.7686,17.7867,95051.0
2020-11-17 12:10:00,19.71,19.82,19.69,19.82,98406.0,17.7867,17.8859,17.7686,17.8859,98406.0
2020-11-17 12:15:00,19.82,19.88,19.8,19.87,134492.0,17.8859,17.9401,17.8679,17.9311,134492.0
2020-11-17 12:20:00,19.86,19.98,19.86,19.94,194204.0,17.922,18.0303,17.922,17.9942,194204.0
2020-11-17 12:25:00,19.94,19.94,19.87,19.9,81449.0,17.9942,17.9942,17.9311,17.9581,81449.0
2020-11-17 12:30:00,19.89,19.93,19.86,19.86,60839.0,17.9491,17.9852,17.922,17.922,60839.0
2020-11-17 12:35:00,19.86,19.91,19.86,19.87,99251.0,17.922,17.9672,17.922,17.9311,99251.0
2020-11-17 12:40:00,19.88,19.9,19.86,19.87,79830.0,17.9401,17.9581,17.922,17.9311,79830.0
2020-11-17 12:45:00,19.86,19.89,19.85,19.85,98200.0,17.922,17.9491,17.913,17.913,98200.0
2020-11-17 12:50:00,19.86,19.87,19.82,19.87,92140.0,17.922,17.9311,17.8859,17.9311,92140.0
2020-11-17 12:55:00,19.87,19.88,19.84,19.88,145698.0,17.9311,17.9401,17.904,17.9401,145698.0
2020-11-17 13:00:00,19.88,19.92,19.87,19.91,80037.0,17.9401,17.9762,17.9311,17.9672,80037.0
2020-11-17 13:05:00,19.91,19.92,19.89,19.91,89058.0,17.9672,17.9762,17.9491,17.9672,89058.0
2020-11-17 13:10:00,19.9,19.92,19.85,19.86,107141.0,17.9581,17.9762,17.913,17.922,107141.0
2020-11-17 13:15:00,19.85,19.89,19.85,19.86,130849.0,17.913,17.9491,17.913,17.922,130849.0
2020-11-17 13:20:00,19.85,19.86,19.81,19.82,87059.0,17.913,17.922,17.8769,17.8859,87059.0
2020-11-17 13:25:00,19.82,19.84,19.8,19.82,69923.0,17.8859,17.904,17.8679,17.8859,69923.0
2020-11-17 13:30:00,19.82,19.83,19.78,19.79,82400.0,17.8859,17.895,17.8498,17.8589,82400.0
2020-11-17 13:35:00,19.79,19.9,19.79,19.89,63923.0,17.8589,17.9581,17.8589,17.9491,63923.0
2020-11-17 13:40:00,19.89,19.93,19.89,19.92,73488.0,17.9491,17.9852,17.9491,17.9762,73488.0
2020-11-17 13:45:00,19.92,19.92,19.86,19.87,65036.0,17.9762,17.9762,17.922,17.9311,65036.0
2020-11-17 13:50:00,19.87,19.88,19.8,19.8,106631.0,17.9311,17.9401,17.8679,17.8679,106631.0
2020-11-17 13:55:00,19.81,19.85,19.78,19.84,55555.0,17.8769,17.913,17.8498,17.904,55555.0
2020-11-17 14:00:00,19.84,19.91,19.83,19.91,111209.0,17.904,17.9672,17.895,17.9672,111209.0
2020-11-17 14:05:00,19.91,19.94,19.9,19.93,97631.0,17.9672,17.9942,17.9581,17.9852,97631.0
2020-11-17 14:10:00,19.93,19.99,19.92,19.98,116513.0,17.9852,18.0393,17.9762,18.0303,116513.0
2020-11-17 14:15:00,19.98,19.99,19.95,19.97,80603.0,18.0303,18.0393,18.0032,18.0213,80603.0
2020-11-17 14:20:00,19.96,19.97,19.89,19.91,79262.0,18.0123,18.0213,17.9491,17.9672,79262.0
2020-11-17 14:25:00,19.91,19.96,19.9,19.96,79251.0,17.9672,18.0123,17.9581,18.0123,79251.0
2020-11-17 14:30:00,19.96,19.96,19.9,19.91,61888.0,18.0123,18.0123,17.9581,17.9672,61888.0
2020-11-17 14:35:00,19.92,19.94,19.9,19.91,88007.0,17.9762,17.9942,17.9581,17.9672,88007.0
2020-11-17 14:40:00,19.9,19.99,19.9,19.98,156606.0,17.9581,18.0393,17.9581,18.0303,156606.0
2020-11-17 14:45:00,19.98,20.03,19.97,20.03,181760.0,18.0303,18.0754,18.0213,18.0754,181760.0
2020-11-17 14:50:00,20.03,20.04,20.0,20.01,115356.0,18.0754,18.0845,18.0484,18.0574,115356.0
2020-11-17 14:55:00,20.01,20.04,19.98,19.98,111222.0,18.0574,18.0845,18.0303,18.0303,111222.0
2020-11-17 15:00:00,19.98,19.99,19.95,19.95,71011.0,18.0303,18.0393,18.0032,18.0032,71011.0
2020-11-17 15:05:00,19.95,19.99,19.93,19.94,143414.0,18.0032,18.0393,17.9852,17.9942,143414.0
2020-11-17 15:10:00,19.94,19.96,19.9,19.92,215972.0,17.9942,18.0123,17.9581,17.9762,215972.0
2020-11-17 15:15:00,19.92,19.93,19.86,19.91,104652.0,17.9762,17.9852,17.922,17.9672,104652.0
2020-11-17 15:20:00,19.92,19.93,19.87,19.91,106634.0,17.9762,17.9852,17.9311,17.9672,106634.0
2020-11-17 15:25:00,19.91,19.95,19.9,19.92,94224.0,17.9672,18.0032,17.9581,17.9762,94224.0
2020-11-17 15:30:00,19.92,19.94,19.9,19.91,147967.0,17.9762,17.9942,17.9581,17.9672,147967.0
2020-11-17 15:35:00,19.92,19.94,19.87,19.92,142958.0,17.9762,17.9942,17.9311,17.9762,142958.0
2020-11-17 15:40:00,19.92,19.94,19.89,19.93,194643.0,17.9762,17.9942,17.9491,17.9852,194643.0
2020-11-17 15:45:00,19.94,20.0,19.93,20.0,194968.0,17.9942,18.0484,17.9852,18.0484,194968.0
2020-11-17 15:50:00,20.0,20.05,19.99,20.04,411694.0,18.0484,18.0935,18.0393,18.0845,411694.0
2020-11-17 15:55:00,20.05,20.1,20.03,20.09,719383.0,18.0935,18.1386,18.0754,18.1296,719383.0
2020-11-18 09:30:00,20.18,20.25,20.02,20.14,544657.0,18.2108,18.274,18.0664,18.1747,544657.0
2020-11-18 09:35:00,20.13,20.17,20.06,20.11,132068.0,18.1657,18.2018,18.1025,18.1476,132068.0
2020-11-18 09:40:00,20.12,20.25,20.1,20.25,202466.0,18.1567,18.274,18.1386,18.274,202466.0
2020-11-18 09:45:00,20.25,20.35,20.25,20.29,157557.0,18.274,18.3642,18.274,18.3101,157557.0
2020-11-18 09:50:00,20.28,20.31,20.16,20.17,125980.0,18.301,18.3281,18.1928,18.2018,125980.0
2020-11-18 09:55:00,20.17,20.2,20.1,20.11,124763.0,18.2018,18.2289,18.1386,18.1476,124763.0
2020-11-18 10:00:00,20.11,20.22,20.09,20.19,180610.0,18.1476,18.2469,18.1296,18.2198,180610.0
2020-11-18 10:05:00,20.2,20.25,20.19,20.23,153708.0,18.2289,18.274,18.2198,18.2559,153708.0
2020-11-18 10:10:00,20.24,20.24,20.13,20.17,114987.0,18.2649,18.2649,18.1657,18.2018,114987.0
2020-11-18 10:15:00,20.16,20.18,20.04,20.05,84959.0,18.1928,18.2108,18.0845,18.0935,84959.0
2020-11-18 10:20:00,20.04,20.12,20.04,20.05,140039.0,18.0845,18.1567,18.0845,18.0935,140039.0
2020-11-18 10:25:00,20.05,20.13,20.04,20.1,135952.0,18.0935,18.1657,18.0845,18.1386,135952.0
2020-11-18 10:30:00,20.1,20.11,20.01,20.02,95376.0,18.1386,18.1476,18.0574,18.0664,95376.0
2020-11-18 10:35:00,20.02,20.04,19.99,20.0,152611.0,18.0664,18.0845,18.0393,18.0484,152611.0
2020-11-18 10:40:00,20.0,20.03,19.98,20.0,214567.0,18.0484,18.0754,18.0303,18.0484,214567.0
2020-11-18 10:45:00,19.99,20.02,19.98,20.0,225647.0,18.0393,18.0664,18.0303,18.0484,225647.0
2020-11-18 10:50:00,20.01,20.04,19.99,20.02,95007.0,18.0574,18.0845,18.0393,18.0664,95007.0
2020-11-18 10:55:00,20.02,20.05,19.99,20.05,125965.0,18.0664,18.0935,18.0393,18.0935,125965.0
2020-11-18 11:00:00,20.04,20.17,20.04,20.14,112330.0,18.0845,18.2018,18.0845,18.1747,112330.0
2020-11-18 11:05:00,20.14,20.24,20.13,20.22,144417.0,18.1747,18.2649,18.1657,18.2469,144417.0
2020-11-18 11:10:00,20.23,20.26,20.18,20.18,98172.0,18.2559,18.283,18.2108,18.2108,98172.0
2020-11-18 11:15:00,20.19,20.25,20.18,20.23,68435.0,18.2198,18.274,18.2108,18.2559,68435.0
2020-11-18 11:20:00,20.23,20.27,20.18,20.22,83581.0,18.2559,18.292,18.2108,18.2469,83581.0
2020-11-18 11:25:00,20.22,20.32,20.22,20.3,102937.0,18.2469,18.3371,18.2469,18.3191,102937.0
2020-11-18 11:30:00,20.3,20.3,20.26,20.27,93338.0,18.3191,18.3191,18.283,18.292,93338.0
2020-11-18 11:35:00,20.28,20.33,20.26,20.32,98284.0,18.301,18.3462,18.283,18.3371,98284.0
2020-11-18 11:40:00,20.31,20.46,20.3,20.46,287771.0,18.3281,18.4635,18.3191,18.4635,287771.0
2020-11-18 11:45:00,20.46,20.49,20.42,20.42,113580.0,18.4635,18.4906,18.4274,18.4274,113580.0
2020-11-18 11:50:00,20.41,20.48,20.39,20.45,78816.0,18.4184,18.4815,18.4003,18.4545,78816.0
2020-11-18 11:55:00,20.46,20.53,20.45,20.51,159200.0,18.4635,18.5267,18.4545,18.5086,159200.0
2020-11-18 12:00:00,20.51,20.52,20.48,20.51,97189.0,18.5086,18.5176,18.4815,18.5086,97189.0
2020-11-18 12:05:00,20.52,20.53,20.38,20.39,182649.0,18.5176,18.5267,18.3913,18.4003,182649.0
2020-11-18 12:10:00,20.4,20.44,20.34,20.41,147065.0,18.4093,18.4454,18.3552,18.4184,147065.0
2020-11-18 12:15:00,20.42,20.42,20.38,20.42,149426.0,18.4274,18.4274,18.3913,18.4274,149426.0
2020-11-18 12:20:00,20.42,20.44,20.34,20.35,65355.0,18.4274,18.4454,18.3552,18.3642,65355.0
2020-11-18 12:25:00,20.35,20.37,20.32,20.35,68620.0,18.3642,18.3823,18.3371,18.3642,68620.0
2020-11-18 12:30:00,20.36,20.37,20.28,20.28,102214.0,18.3732,18.3823,18.301,18.301,102214.0
2020-11-18 12:35:00,20.29,20.37,20.27,20.37,147484.0,18.3101,18.3823,18.292,18.3823,147484.0
2020-11-18 12:40:00,20.37,20.49,20.36,20.46,93948.0,18.3823,18.4906,18.3732,18.4635,93948.0
2020-11-18 12:45:00,20.47,20.5,20.46,20.48,88017.0,18.4725,18.4996,18.4635,18.4815,88017.0
2020-11-18 12:50:00,20.48,20.53,20.45,20.53,86430.0,18.4815,18.5267,18.4545,18.5267,86430.0
2020-11-18 12:55:00,20.53,20.57,20.44,20.46,84438.0,18.5267,18.5627,18.4454,18.4635,84438.0
2020-11-18 13:00:00,20.45,20.47,20.43,20.46,29242.0,18.4545,18.4725,18.4364,18.4635,29242.0
2020-11-18 13:05:00,20.46,20.47,20.44,20.45,37842.0,18.4635,18.4725,18.4454,18.4545,37842.0
2020-11-18 13:10:00,20.45,20.51,20.45,20.47,49591.0,18.4545,18.5086,18.4545,18.4725,49591.0
2020-11-18 13:15:00,20.47,20.47,20.42,20.42,63439.0,18.4725,18.4725,18.4274,18.4274,63439.0
2020-11-18 13:20:00,20.43,20.44,20.38,20.39,38596.0,18.4364,18.4454,18.3913,18.4003,38596.0
2020-11-18 13:25:00,20.39,20.39,20.33,20.34,55720.0,18.4003,18.4003,18.3462,18.3552,55720.0
2020-11-18 13:30:00,20.34,20.36,20.33,20.34,62368.0,18.3552,18.3732,18.3462,18.3552,62368.0
2020-11-18 13:35:00,20.34,20.42,20.33,20.4,85912.0,18.3552,18.4274,18.3462,18.4093,85912.0
2020-11-18 13:40:00,20.41,20.42,20.38,20.39,37503.0,18.4184,18.4274,18.3913,18.4003,37503.0
2020-11-18 13:45:00,20.39,20.4,20.3,20.35,168078.0,18.4003,18.4093,18.3191,18.3642,168078.0
2020-11-18 13:50:00,20.36,20.36,20.3,20.3,57090.0,18.3732,18.3732,18.3191,18.3191,57090.0
2020-11-18 13:55:00,20.3,20.3,20.27,20.29,105251.0,18.3191,18.3191,18.292,18.3101,105251.0
2020-11-18 14:00:00,20.29,20.35,20.28,20.32,58888.0,18.3101,18.3642,18.301,18.3371,58888.0
2020-11-18 14:05:00,20.32,20.35,20.31,20.35,75304.0,18.3371,18.3642,18.3281,18.3642,75304.0
2020-11-18 14:10:00,20.34,20.38,20.32,20.34,81383.0,18.3552,18.3913,18.3371,18.3552,81383.0
2020-11-18 14:15:00,20.34,20.34,20.23,20.23,89542.0,18.3552,18.3552,18.2559,18.2559,89542.0
2020-11-18 14:20:00,20.23,20.25,20.15,20.17,193696.0,18.2559,18.274,18.1837,18.2018,193696.0
2020-11-18 14:25:00,20.16,20.19,20.11,20.19,133356.0,18.1928,18.2198,18.1476,18.2198,133356.0
2020-11-18 14:30:00,20.19,20.27,20.18,20.26,241592.0,18.2198,18.292,18.2108,18.283,241592.0
2020-11-18 14:35:00,20.27,20.3,20.24,20.25,123842.0,18.292,18.3191,18.2649,18.274,123842.0
2020-11-18 14:40:00,20.25,20.29,20.24,20.29,74243.0,18.274,18.3101,18.2649,18.3101,74243.0
2020-11-18 14:45:00,20.28,20.29,20.24,20.25,130835.0,18.301,18.3101,18.2649,18.274,130835.0
2020-11-18 14:50:00,20.25,20.29,20.24,20.25,106939.0,18.274,18.3101,18.2649,18.274,106939.0
2020-11-18 14:55:00,20.25,20.28,20.24,20.24,156346.0,18.274,18.301,18.2649,18.2649,156346.0
2020-11-18 15:00:00,20.25,20.27,20.22,20.24,570181.0,18.274,18.292,18.2469,18.2649,570181.0
2020-11-18 15:05:00,20.25,20.26,20.13,20.18,119077.0,18.274,18.283,18.1657,18.2108,119077.0
2020-11-18 15:10:00,20.18,20.26,20.17,20.23,58960.0,18.2108,18.283,18.2018,18.2559,58960.0
2020-11-18 15:15:00,20.23,20.23,20.15,20.15,65090.0,18.2559,18.2559,18.1837,18.1837,65090.0
2020-11-18 15:20:00,20.16,20.19,20.13,20.17,107658.0,18.1928,18.2198,18.1657,18.2018,107658.0
2020-11-18 15:25:00,20.17,20.19,20.12,20.12,179840.0,18.2018,18.2198,18.1567,18.1567,179840.0
2020-11-18 15:30:00,20.12,20.14,20.06,20.07,206850.0,18.1567,18.1747,18.1025,18.1115,206850.0
2020-11-18 15:35:00,20.07,20.07,19.92,19.94,293769.0,18.1115,18.1115,17.9762,17.9942,293769.0
2020-11-18 15:40:00,19.95,20.03,19.92,20.02,357281.0,18.0032,18.0754,17.9762,18.0664,357281.0
2020-11-18 15:45:00,20.02,20.05,19.99,20.01,329534.0,18.0664,18.0935,18.0393,18.0574,329534.0
2020-11-18 15:50:00,20.01,20.06,19.99,20.0,372631.0,18.0574,18.1025,18.0393,18.0484,372631.0
2020-11-18 15:55:00,20.0,20.02,19.98,19.99,2022292.0,18.0484,18.0664,18.0303,18.0393,2022292.0
2020-11-19 09:30:00,19.69,19.86,19.55,19.84,554760.0,17.7686,17.922,17.6423,17.904,554760.0
2020-11-19 09:35:00,19.83,19.91,19.78,19.86,183387.0,17.895,17.9672,17.8498,17.922,183387.0
2020-11-19 09:40:00,19.85,19.9,19.8,19.8,107053.0,17.913,17.9581,17.8679,17.8679,107053.0
2020-11-19 09:45:00,19.81,20.07,19.8,20.01,136673.0,17.8769,18.1115,17.8679,18.0574,136673.0
2020-11-19 09:50:00,20.02,20.09,19.99,20.04,65961.0,18.0664,18.1296,18.0393,18.0845,65961.0
2020-11-19 09:55:00,20.03,20.03,19.89,19.93,115532.0,18.0754,18.0754,17.9491,17.9852,115532.0
2020-11-19 10:00:00,19.93,19.99,19.79,19.82,106995.0,17.9852,18.0393,17.8589,17.8859,106995.0
2020-11-19 10:05:00,19.82,19.93,19.79,19.93,105208.0,17.8859,17.9852,17.8589,17.9852,105208.0
2020-11-19 10:10:00,19.94,19.97,19.87,19.91,75296.0,17.9942,18.0213,17.9311,17.9672,75296.0
2020-11-19 10:15:00,19.91,19.94,19.88,19.89,61592.0,17.9672,17.9942,17.9401,17.9491,61592.0
2020-11-19 10:20:00,19.89,19.9,19.82,19.83,94514.0,17.9491,17.9581,17.8859,17.895,94514.0
2020-11-19 10:25:00,19.82,19.83,19.72,19.76,122464.0,17.8859,17.895,17.7957,17.8318,122464.0
2020-11-19 10:30:00,19.77,19.79,19.72,19.77,70856.0,17.8408,17.8589,17.7957,17.8408,70856.0
2020-11-19 10:35:00,19.77,19.86,19.77,19.85,123983.0,17.8408,17.922,17.8408,17.913,123983.0
2020-11-19 10:40:00,19.85,19.93,19.84,19.91,102924.0,17.913,17.9852,17.904,17.9672,102924.0
2020-11-19 10:45:00,19.91,19.96,19.91,19.94,59176.0,17.9672,18.0123,17.9672,17.9942,59176.0
2020-11-19 10:50:00,19.94,19.95,19.87,19.89,135406.0,17.9942,18.0032,17.9311,17.9491,135406.0
2020-11-19 10:55:00,19.89,19.92,19.8,19.8,488507.0,17.9491,17.9762,17.8679,17.8679,488507.0
2020-11-19 11:00:00,19.8,19.81,19.73,19.75,85042.0,17.8679,17.8769,17.8047,17.8228,85042.0
2020-11-19 11:05:00,19.75,19.86,19.74,19.85,134015.0,17.8228,17.922,17.8137,17.913,134015.0
2020-11-19 11:10:00,19.85,19.86,19.82,19.84,125689.0,17.913,17.922,17.8859,17.904,125689.0
2020-11-19 11:15:00,19.84,19.88,19.82,19.85,52497.0,17.904,17.9401,17.8859,17.913,52497.0
2020-11-19 11:20:00,19.85,19.97,19.84,19.96,148832.0,17.913,18.0213,17.904,18.0123,148832.0
2020-11-19 11:25:00,19.96,19.97,19.91,19.93,210605.0,18.0123,18.0213,17.9672,17.9852,210605.0
2020-11-19 11:30:00,19.92,19.95,19.82,19.86,174960.0,17.9762,18.0032,17.8859,17.922,174960.0
2020-11-19 11:35:00,19.86,19.89,19.84,19.88,71514.0,17.922,17.9491,17.904,17.9401,71514.0
2020-11-19 11:40:00,19.88,19.93,19.87,19.92,85847.0,17.9401,17.9852,17.9311,17.9762,85847.0
2020-11-19 11:45:00,19.91,19.94,19.88,19.92,82785.0,17.9672,17.9942,17.9401,17.9762,82785.0
2020-11-19 11:50:00,19.92,19.93,19.84,19.85,83149.0,17.9762,17.9852,17.904,17.913,83149.0
2020-11-19 11:55:00,19.85,19.87,19.82,19.86,114736.0,17.913,17.9311,17.8859,17.922,114736.0
2020-11-19 12:00:00,19.86,19.88,19.83,19.85,115813.0,17.922,17.9401,17.895,17.913,115813.0
2020-11-19 12:05:00,19.85,19.9,19.83,19.89,77504.0,17.913,17.9581,17.895,17.9491,77504.0
2020-11-19 12:10:00,19.89,19.91,19.86,19.86,48799.0,17.9491,17.9672,17.922,17.922,48799.0
2020-11-19 12:15:00,19.86,19.86,19.81,19.85,165525.0,17.922,17.922,17.8769,17.913,165525.0
2020-11-19 12:20:00,19.84,19.87,19.83,19.84,93368.0,17.904,17.9311,17.895,17.904,93368.0
2020-11-19 12:25:00,19.83,19.88,19.81,19.86,42107.0,17.895,17.9401,17.8769,17.922,42107.0
2020-11-19 12:30:00,19.87,19.89,19.84,19.87,54121.0,17.9311,17.9491,17.904,17.9311,54121.0
2020-11-19 12:35:00,19.88,19.9,19.85,19.89,39365.0,17.9401,17.9581,17.913,17.9491,39365.0
2020-11-19 12:40:00,19.88,19.91,19.83,19.85,76434.0,17.9401,17.9672,17.895,17.913,76434.0
2020-11-19 12:45:00,19.85,19.92,19.84,19.91,53840.0,17.913,17.9762,17.904,17.9672,53840.0
2020-11-19 12:50:00,19.91,19.93,19.89,19.91,39303.0,17.9672,17.9852,17.9491,17.9672,39303.0
2020-11-19 12:55:00,19.9,19.98,19.9,19.98,37428.0,17.9581,18.0303,17.9581,18.0303,37428.0
2020-11-19 13:00:00,19.98,20.05,19.97,20.05,75803.0,18.0303,18.0935,18.0213,18.0935,75803.0
2020-11-19 13:05:00,20.04,20.05,20.0,20.02,43245.0,18.0845,18.0935,18.0484,18.0664,43245.0
2020-11-19 13:10:00,20.01,20.08,20.01,20.05,44203.0,18.0574,18.1206,18.0574,18.0935,44203.0
2020-11-19 13:15:00,20.05,20.1,20.04,20.1,46663.0,18.0935,18.1386,18.0845,18.1386,46663.0
2020-11-19 13:20:00,20.1,20.11,20.06,20.1,53006.0,18.1386,18.1476,18.1025,18.1386,53006.0
2020-11-19 13:25:00,20.1,20.15,20.05,20.08,62072.0,18.1386,18.1837,18.0935,18.1206,62072.0
2020-11-19 13:30:00,20.08,20.09,20.04,20.05,52051.0,18.1206,18.1296,18.0845,18.0935,52051.0
2020-11-19 13:35:00,20.05,20.09,20.03,20.08,56545.0,18.0935,18.1296,18.0754,18.1206,56545.0
2020-11-19 13:40:00,20.08,20.1,20.04,20.07,161706.0,18.1206,18.1386,18.0845,18.1115,161706.0
2020-11-19 13:45:00,20.08,20.15,20.08,20.14,65697.0,18.1206,18.1837,18.1206,18.1747,65697.0
2020-11-19 13:50:00,20.13,20.14,20.04,20.06,55015.0,18.1657,18.1747,18.0845,18.1025,55015.0
2020-11-19 13:55:00,20.07,20.09,20.02,20.04,58060.0,18.1115,18.1296,18.0664,18.0845,58060.0
2020-11-19 14:00:00,20.03,20.09,20.02,20.09,59525.0,18.0754,18.1296,18.0664,18.1296,59525.0
2020-11-19 14:05:00,20.09,20.13,20.07,20.13,73011.0,18.1296,18.1657,18.1115,18.1657,73011.0
2020-11-19 14:10:00,20.13,20.16,20.11,20.15,119673.0,18.1657,18.1928,18.1476,18.1837,119673.0
2020-11-19 14:15:00,20.14,20.15,20.11,20.12,58207.0,18.1747,18.1837,18.1476,18.1567,58207.0
2020-11-19 14:20:00,20.13,20.16,20.12,20.14,180620.0,18.1657,18.1928,18.1567,18.1747,180620.0
2020-11-19 14:25:00,20.14,20.17,20.13,20.15,102910.0,18.1747,18.2018,18.1657,18.1837,102910.0
2020-11-19 14:30:00,20.15,20.18,20.14,20.17,102737.0,18.1837,18.2108,18.1747,18.2018,102737.0
2020-11-19 14:35:00,20.17,20.27,20.16,20.27,88251.0,18.2018,18.292,18.1928,18.292,88251.0
2020-11-19 14:40:00,20.27,20.36,20.26,20.36,158586.0,18.292,18.3732,18.283,18.3732,158586.0
2020-11-19 14:45:00,20.36,20.4,20.35,20.39,262699.0,18.3732,18.4093,18.3642,18.4003,262699.0
2020-11-19 14:50:00,20.38,20.4,20.33,20.34,137060.0,18.3913,18.4093,18.3462,18.3552,137060.0
2020-11-19 14:55:00,20.33,20.38,20.32,20.37,110350.0,18.3462,18.3913,18.3371,18.3823,110350.0
2020-11-19 15:00:00,20.37,20.39,20.36,20.38,217510.0,18.3823,18.4003,18.3732,18.3913,217510.0
2020-11-19 15:05:00,20.38,20.39,20.3,20.34,131372.0,18.3913,18.4003,18.3191,18.3552,131372.0
2020-11-19 15:10:00,20.34,20.38,20.33,20.35,149634.0,18.3552,18.3913,18.3462,18.3642,149634.0
2020-11-19 15:15:00,20.35,20.37,20.27,20.29,156512.0,18.3642,18.3823,18.292,18.3101,156512.0
2020-11-19 15:20:00,20.29,20.34,20.29,20.31,246689.0,18.3101,18.3552,18.3101,18.3281,246689.0
2020-11-19 15:25:00,20.32,20.32,20.25,20.3,184828.0,18.3371,18.3371,18.274,18.3191,184828.0
2020-11-19 15:30:00,20.3,20.33,20.28,20.32,263538.0,18.3191,18.3462,18.301,18.3371,263538.0
2020-11-19 15:35:00,20.32,20.4,20.32,20.38,139181.0,18.3371,18.4093,18.3371,18.3913,139181.0
2020-11-19 15:40:00,20.39,20.42,20.36,20.41,259850.0,18.4003,18.4274,18.3732,18.4184,259850.0
2020-11-19 15:45:00,20.41,20.45,20.39,20.44,398774.0,18.4184,18.4545,18.4003,18.4454,398774.0
2020-11-19 15:50:00,20.45,20.5,20.44,20.48,328129.0,18.4545,18.4996,18.4454,18.4815,328129.0
2020-11-19 15:55:00,20.48,20.49,20.46,20.46,521779.0,18.4815,18.4906,18.4635,18.4635,521779.0
2020-11-20 09:30:00,20.36,20.4,20.24,20.24,431405.0,18.3732,18.4093,18.2649,18.2649,431405.0
2020-11-20 09:35:00,20.25,20.45,20.17,20.41,209743.0,18.274,18.4545,18.2018,18.4184,209743.0
2020-11-20 09:40:00,20.42,20.5,20.36,20.48,104854.0,18.4274,18.4996,18.3732,18.4815,104854.0
2020-11-20 09:45:00,20.47,20.5,20.41,20.46,75786.0,18.4725,18.4996,18.4184,18.4635,75786.0
2020-11-20 09:50:00,20.46,20.46,20.29,20.35,307507.0,18.4635,18.4635,18.3101,18.3642,307507.0
2020-11-20 09:55:00,20.35,20.37,20.27,20.32,359799.0,18.3642,18.3823,18.292,18.3371,359799.0
2020-11-20 10:00:00,20.32,20.38,20.28,20.29,152467.0,18.3371,18.3913,18.301,18.3101,152467.0
2020-11-20 10:05:00,20.3,20.38,20.28,20.37,141482.0,18.3191,18.3913,18.301,18.3823,141482.0
2020-11-20 10:10:00,20.37,20.38,20.28,20.3,75620.0,18.3823,18.3913,18.301,18.3191,75620.0
2020-11-20 10:15:00,20.3,20.31,20.21,20.22,98085.0,18.3191,18.3281,18.2379,18.2469,98085.0
2020-11-20 10:20:00,20.23,20.34,20.2,20.28,105039.0,18.2559,18.3552,18.2289,18.301,105039.0
2020-11-20 10:25:00,20.29,20.32,20.27,20.29,116949.0,18.3101,18.3371,18.292,18.3101,116949.0
2020-11-20 10:30:00,20.29,20.33,20.25,20.29,136387.0,18.3101,18.3462,18.274,18.3101,136387.0
2020-11-20 10:35:00,20.29,20.37,20.29,20.36,63726.0,18.3101,18.3823,18.3101,18.3732,63726.0
2020-11-20 10:40:00,20.37,20.38,20.29,20.32,80100.0,18.3823,18.3913,18.3101,18.3371,80100.0
2020-11-20 10:45:00,20.32,20.34,20.28,20.32,135389.0,18.3371,18.3552,18.301,18.3371,135389.0
2020-11-20 10:50:00,20.32,20.33,20.24,20.28,132683.0,18.3371,18.3462,18.2649,18.301,132683.0
2020-11-20 10:55:00,20.28,20.28,20.24,20.26,111348.0,18.301,18.301,18.2649,18.283,111348.0
2020-11-20 11:00:00,20.26,20.27,20.24,20.26,88564.0,18.283,18.292,18.2649,18.283,88564.0
2020-11-20 11:05:00,20.26,20.26,20.2,20.21,166758.0,18.283,18.283,18.2289,18.2379,166758.0
2020-11-20 11:10:00,20.2,20.2,20.11,20.13,121026.0,18.2289,18.2289,18.1476,18.1657,121026.0
2020-11-20 11:15:00,20.14,20.18,20.09,20.11,81531.0,18.1747,18.2108,18.1296,18.1476,81531.0
2020-11-20 11:20:00,20.1,20.18,20.1,20.14,77678.0,18.1386,18.2108,18.1386,18.1747,77678.0
2020-11-20 11:25:00,20.14,20.18,20.1,20.13,55002.0,18.1747,18.2108,18.1386,18.1657,55002.0
2020-11-20 11:30:00,20.13,20.14,20.1,20.14,51741.0,18.1657,18.1747,18.1386,18.1747,51741.0
2020-11-20 11:35:00,20.13,20.16,20.1,20.14,48300.0,18.1657,18.1928,18.1386,18.1747,48300.0
2020-11-20 11:40:00,20.14,20.19,20.13,20.16,66734.0,18.1747,18.2198,18.1657,18.1928,66734.0
2020-11-20 11:45:00,20.16,20.18,20.11,20.15,103517.0,18.1928,18.2108,18.1476,18.1837,103517.0
2020-11-20 11:50:00,20.15,20.19,20.15,20.19,41271.0,18.1837,18.2198,18.1837,18.2198,41271.0
2020-11-20 11:55:00,20.18,20.22,20.17,20.18,34523.0,18.2108,18.2469,18.2018,18.2108,34523.0
2020-11-20 12:00:00,20.18,20.18,20.13,20.14,115053.0,18.2108,18.2108,18.1657,18.1747,115053.0
2020-11-20 12:05:00,20.14,20.16,20.13,20.14,45922.0,18.1747,18.1928,18.1657,18.1747,45922.0
2020-11-20 12:10:00,20.15,20.16,20.1,20.11,63093.0,18.1837,18.1928,18.1386,18.1476,63093.0
2020-11-20 12:15:00,20.11,20.12,20.08,20.08,58495.0,18.1476,18.1567,18.1206,18.1206,58495.0
2020-11-20 12:20:00,20.08,20.1,20.06,20.07,91672.0,18.1206,18.1386,18.1025,18.1115,91672.0
2020-11-20 12:25:00,20.07,20.08,20.04,20.07,59959.0,18.1115,18.1206,18.0845,18.1115,59959.0
2020-11-20 12:30:00,20.07,20.07,20.02,20.03,54902.0,18.1115,18.1115,18.0664,18.0754,54902.0
2020-11-20 12:35:00,20.03,20.05,20.02,20.04,42660.0,18.0754,18.0935,18.0664,18.0845,42660.0
2020-11-20 12:40:00,20.04,20.07,20.02,20.04,94105.0,18.0845,18.1115,18.0664,18.0845,94105.0
2020-11-20 12:45:00,20.04,20.05,20.0,20.01,51836.0,18.0845,18.0935,18.0484,18.0574,51836.0
2020-11-20 12:50:00,20.01,20.01,19.98,19.98,77802.0,18.0574,18.0574,18.0303,18.0303,77802.0
2020-11-20 12:55:00,19.98,20.04,19.97,20.04,47600.0,18.0303,18.0845,18.0213,18.0845,47600.0
2020-11-20 13:00:00,20.04,20.15,20.02,20.14,103410.0,18.0845,18.1837,18.0664,18.1747,103410.0
2020-11-20 13:05:00,20.14,20.15,20.1,20.13,51796.0,18.1747,18.1837,18.1386,18.1657,51796.0
2020-11-20 13:10:00,20.13,20.14,20.1,20.12,36398.0,18.1657,18.1747,18.1386,18.1567,36398.0
2020-11-20 13:15:00,20.11,20.12,20.1,20.11,109713.0,18.1476,18.1567,18.1386,18.1476,109713.0
2020-11-20 13:20:00,20.11,20.15,20.1,20.11,140366.0,18.1476,18.1837,18.1386,18.1476,140366.0
2020-11-20 13:25:00,20.11,20.15,20.1,20.14,56916.0,18.1476,18.1837,18.1386,18.1747,56916.0
2020-11-20 13:30:00,20.14,20.18,20.12,20.18,58791.0,18.1747,18.2108,18.1567,18.2108,58791.0
2020-11-20 13:35:00,20.17,20.2,20.17,20.2,54568.0,18.2018,18.2289,18.2018,18.2289,54568.0
2020-11-20 13:40:00,20.2,20.22,20.19,20.2,57080.0,18.2289,18.2469,18.2198,18.2289,57080.0
2020-11-20 13:45:00,20.2,20.22,20.17,20.22,22355.0,18.2289,18.2469,18.2018,18.2469,22355.0
2020-11-20 13:50:00,20.23,20.23,20.21,20.21,27690.0,18.2559,18.2559,18.2379,18.2379,27690.0
2020-11-20 13:55:00,20.21,20.22,20.19,20.22,41178.0,18.2379,18.2469,18.2198,18.2469,41178.0
2020-11-20 14:00:00,20.21,20.22,20.13,20.14,88024.0,18.2379,18.2469,18.1657,18.1747,88024.0
2020-11-20 14:05:00,20.15,20.18,20.14,20.18,43234.0,18.1837,18.2108,18.1747,18.2108,43234.0
2020-11-20 14:10:00,20.17,20.19,20.15,20.19,42165.0,18.2018,18.2198,18.1837,18.2198,42165.0
2020-11-20 14:15:00,20.19,20.24,20.17,20.21,118169.0,18.2198,18.2649,18.2018,18.2379,118169.0
2020-11-20 14:20:00,20.21,20.23,20.2,20.21,35868.0,18.2379,18.2559,18.2289,18.2379,35868.0
2020-11-20 14:25:00,20.21,20.22,20.2,20.21,42266.0,18.2379,18.2469,18.2289,18.2379,42266.0
2020-11-20 14:30:00,20.2,20.25,20.2,20.24,81089.0,18.2289,18.274,18.2289,18.2649,81089.0
2020-11-20 14:35:00,20.23,20.26,20.18,20.18,55083.0,18.2559,18.283,18.2108,18.2108,55083.0
2020-11-20 14:40:00,20.19,20.2,20.16,20.18,41757.0,18.2198,18.2289,18.1928,18.2108,41757.0
2020-11-20 14:45:00,20.18,20.21,20.16,20.21,122805.0,18.2108,18.2379,18.1928,18.2379,122805.0
2020-11-20 14:50:00,20.21,20.22,20.19,20.21,99089.0,18.2379,18.2469,18.2198,18.2379,99089.0
2020-11-20 14:55:00,20.21,20.26,20.21,20.25,195689.0,18.2379,18.283,18.2379,18.274,195689.0
2020-11-20 15:00:00,20.24,20.26,20.23,20.24,99413.0,18.2649,18.283,18.2559,18.2649,99413.0
2020-11-20 15:05:00,20.23,20.28,20.22,20.23,172176.0,18.2559,18.301,18.2469,18.2559,172176.0
2020-11-20 15:10:00,20.23,20.25,20.18,20.19,155539.0,18.2559,18.274,18.2108,18.2198,155539.0
2020-11-20 15:15:00,20.19,20.19,20.13,20.14,96608.0,18.2198,18.2198,18.1657,18.1747,96608.0
2020-11-20 15:20:00,20.13,20.15,20.1,20.1,107897.0,18.1657,18.1837,18.1386,18.1386,107897.0
2020-11-20 15:25:00,20.1,20.12,20.09,20.09,66290.0,18.1386,18.1567,18.1296,18.1296,66290.0
2020-11-20 15:30:00,20.09,20.13,20.08,20.12,139784.0,18.1296,18.1657,18.1206,18.1567,139784.0
2020-11-20 15:35:00,20.11,20.16,20.11,20.14,104870.0,18.1476,18.1928,18.1476,18.1747,104870.0
2020-11-20 15:40:00,20.15,20.21,20.14,20.21,97718.0,18.1837,18.2379,18.1747,18.2379,97718.0
2020-11-20 15:45:00,20.21,20.23,20.2,20.22,144133.0,18.2379,18.2559,18.2289,18.2469,144133.0
2020-11-20 15:50:00,20.21,20.22,20.2,20.2,353575.0,18.2379,18.2469,18.2289,18.2289,353575.0
2020-11-20 15:55:00,20.21,20.21,20.16,20.21,918491.0,18.2379,18.2379,18.1928,18.2379,918491.0
2020-11-23 09:30:00,20.6,20.72,20.45,20.66,385367.0,18.5898,18.6981,18.4545,18.644,385367.0
2020-11-23 09:35:00,20.67,20.8,20.64,20.77,190506.0,18.653,18.7703,18.6259,18.7432,190506.0
2020-11-23 09:40:00,20.77,20.81,20.74,20.8,193310.0,18.7432,18.7793,18.7162,18.7703,193310.0
2020-11-23 09:45:00,20.79,20.83,20.74,20.75,144336.0,18.7613,18.7974,18.7162,18.7252,144336.0
2020-11-23 09:50:00,20.75,20.87,20.75,20.87,124539.0,18.7252,18.8335,18.7252,18.8335,124539.0
2020-11-23 09:55:00,20.86,20.9,20.8,20.8,193219.0,18.8244,18.8605,18.7703,18.7703,193219.0
2020-11-23 10:00:00,20.8,20.9,20.77,20.89,221327.0,18.7703,18.8605,18.7432,18.8515,221327.0
2020-11-23 10:05:00,20.9,20.93,20.79,20.82,201620.0,18.8605,18.8876,18.7613,18.7884,201620.0
2020-11-23 10:10:00,20.83,20.84,20.75,20.78,152844.0,18.7974,18.8064,18.7252,18.7523,152844.0
2020-11-23 10:15:00,20.78,20.88,20.77,20.88,105530.0,18.7523,18.8425,18.7432,18.8425,105530.0
2020-11-23 10:20:00,20.87,20.96,20.87,20.93,164120.0,18.8335,18.9147,18.8335,18.8876,164120.0
2020-11-23 10:25:00,20.92,20.93,20.7,20.71,187954.0,18.8786,18.8876,18.6801,18.6891,187954.0
2020-11-23 10:30:00,20.71,20.83,20.71,20.8,185895.0,18.6891,18.7974,18.6891,18.7703,185895.0
2020-11-23 10:35:00,20.8,20.85,20.78,20.82,89625.0,18.7703,18.8154,18.7523,18.7884,89625.0
2020-11-23 10:40:00,20.82,20.84,20.76,20.77,91544.0,18.7884,18.8064,18.7342,18.7432,91544.0
2020-11-23 10:45:00,20.77,20.94,20.77,20.93,291345.0,18.7432,18.8966,18.7432,18.8876,291345.0
2020-11-23 10:50:00,20.94,20.96,20.9,20.96,139612.0,18.8966,18.9147,18.8605,18.9147,139612.0
2020-11-23 10:55:00,20.95,20.95,20.9,20.91,159263.0,18.9057,18.9057,18.8605,18.8696,159263.0
2020-11-23 11:00:00,20.92,20.95,20.9,20.93,237112.0,18.8786,18.9057,18.8605,18.8876,237112.0
2020-11-23 11:05:00,20.93,20.99,20.9,20.98,181321.0,18.8876,18.9418,18.8605,18.9327,181321.0
2020-11-23 11:10:00,20.98,20.99,20.91,20.96,188251.0,18.9327,18.9418,18.8696,18.9147,188251.0
2020-11-23 11:15:00,20.95,21.09,20.95,21.09,246318.0,18.9057,19.032,18.9057,19.032,246318.0
2020-11-23 11:20:00,21.08,21.13,21.08,21.11,140536.0,19.023,19.0681,19.023,19.0501,140536.0
2020-11-23 11:25:00,21.11,21.15,21.1,21.13,103405.0,19.0501,19.0862,19.041,19.0681,103405.0
2020-11-23 11:30:00,21.12,21.12,20.99,21.02,77892.0,19.0591,19.0591,18.9418,18.9688,77892.0
2020-11-23 11:35:00,21.03,21.16,21.02,21.1,168086.0,18.9779,19.0952,18.9688,19.041,168086.0
2020-11-23 11:40:00,21.1,21.12,21.04,21.06,130932.0,19.041,19.0591,18.9869,19.0049,130932.0
2020-11-23 11:45:00,21.07,21.11,21.03,21.11,81240.0,19.014,19.0501,18.9779,19.0501,81240.0
2020-11-23 11:50:00,21.11,21.16,21.11,21.14,67340.0,19.0501,19.0952,19.0501,19.0771,67340.0
2020-11-23 11:55:00,21.14,21.16,21.1,21.11,72319.0,19.0771,19.0952,19.041,19.0501,72319.0
2020-11-23 12:00:00,21.11,21.12,21.06,21.12,83174.0,19.0501,19.0591,19.0049,19.0591,83174.0
2020-11-23 12:05:00,21.12,21.13,21.05,21.05,93341.0,19.0591,19.0681,18.9959,18.9959,93341.0
2020-11-23 12:10:00,21.06,21.15,21.06,21.08,54552.0,19.0049,19.0862,19.0049,19.023,54552.0
2020-11-23 12:15:00,21.07,21.11,21.04,21.11,143242.0,19.014,19.0501,18.9869,19.0501,143242.0
2020-11-23 12:20:00,21.1,21.15,21.09,21.12,82336.0,19.041,19.0862,19.032,19.0591,82336.0
2020-11-23 12:25:00,21.12,21.14,21.07,21.07,71143.0,19.0591,19.0771,19.014,19.014,71143.0
2020-11-23 12:30:00,21.08,21.11,21.05,21.11,59569.0,19.023,19.0501,18.9959,19.0501,59569.0
2020-11-23 12:35:00,21.1,21.13,21.08,21.11,58131.0,19.041,19.0681,19.023,19.0501,58131.0
2020-11-23 12:40:00,21.11,21.12,21.05,21.07,55495.0,19.0501,19.0591,18.9959,19.014,55495.0
2020-11-23 12:45:00,21.06,21.1,21.05,21.09,58919.0,19.0049,19.041,18.9959,19.032,58919.0
2020-11-23 12:50:00,21.09,21.1,21.03,21.05,94795.0,19.032,19.041,18.9779,18.9959,94795.0
2020-11-23 12:55:00,21.05,21.06,21.03,21.05,94061.0,18.9959,19.0049,18.9779,18.9959,94061.0
2020-11-23 13:00:00,21.04,21.04,20.98,21.02,123262.0,18.9869,18.9869,18.9327,18.9688,123262.0
2020-11-23 13:05:00,21.03,21.06,21.02,21.04,59886.0,18.9779,19.0049,18.9688,18.9869,59886.0
2020-11-23 13:10:00,21.04,21.08,21.02,21.07,175468.0,18.9869,19.023,18.9688,19.014,175468.0
2020-11-23 13:15:00,21.07,21.14,21.07,21.12,81530.0,19.014,19.0771,19.014,19.0591,81530.0
2020-11-23 13:20:00,21.12,21.13,21.07,21.09,88535.0,19.0591,19.0681,19.014,19.032,88535.0
2020-11-23 13:25:00,21.09,21.13,21.08,21.09,92125.0,19.032,19.0681,19.023,19.032,92125.0
2020-11-23 13:30:00,21.08,21.13,21.07,21.12,103122.0,19.023,19.0681,19.014,19.0591,103122.0
2020-11-23 13:35:00,21.12,21.16,21.11,21.14,88669.0,19.0591,19.0952,19.0501,19.0771,88669.0
2020-11-23 13:40:00,21.14,21.14,21.06,21.07,53907.0,19.0771,19.0771,19.0049,19.014,53907.0
2020-11-23 13:45:00,21.08,21.13,21.07,21.09,80077.0,19.023,19.0681,19.014,19.032,80077.0
2020-11-23 13:50:00,21.08,21.14,21.08,21.12,58600.0,19.023,19.0771,19.023,19.0591,58600.0
2020-11-23 13:55:00,21.12,21.16,21.1,21.15,79369.0,19.0591,19.0952,19.041,19.0862,79369.0
2020-11-23 14:00:00,21.16,21.19,21.13,21.19,104389.0,19.0952,19.1222,19.0681,19.1222,104389.0
2020-11-23 14:05:00,21.19,21.2,21.14,21.14,62536.0,19.1222,19.1313,19.0771,19.0771,62536.0
2020-11-23 14:10:00,21.14,21.16,21.11,21.16,72273.0,19.0771,19.0952,19.0501,19.0952,72273.0
2020-11-23 14:15:00,21.16,21.21,21.15,21.19,318833.0,19.0952,19.1403,19.0862,19.1222,318833.0
2020-11-23 14:20:00,21.19,21.23,21.17,21.23,91025.0,19.1222,19.1583,19.1042,19.1583,91025.0
2020-11-23 14:25:00,21.23,21.27,21.22,21.26,207551.0,19.1583,19.1944,19.1493,19.1854,207551.0
2020-11-23 14:30:00,21.27,21.35,21.26,21.35,179293.0,19.1944,19.2666,19.1854,19.2666,179293.0
2020-11-23 14:35:00,21.35,21.38,21.33,21.37,204269.0,19.2666,19.2937,19.2486,19.2847,204269.0
2020-11-23 14:40:00,21.37,21.37,21.33,21.35,96658.0,19.2847,19.2847,19.2486,19.2666,96658.0
2020-11-23 14:45:00,21.35,21.36,21.3,21.32,79498.0,19.2666,19.2757,19.2215,19.2396,79498.0
2020-11-23 14:50:00,21.32,21.41,21.3,21.41,326396.0,19.2396,19.3208,19.2215,19.3208,326396.0
2020-11-23 14:55:00,21.4,21.44,21.38,21.43,131426.0,19.3118,19.3479,19.2937,19.3388,131426.0
2020-11-23 15:00:00,21.44,21.5,21.43,21.48,291828.0,19.3479,19.402,19.3388,19.3839,291828.0
2020-11-23 15:05:00,21.47,21.5,21.44,21.5,132220.0,19.3749,19.402,19.3479,19.402,132220.0
2020-11-23 15:10:00,21.5,21.52,21.49,21.52,182867.0,19.402,19.42,19.393,19.42,182867.0
2020-11-23 15:15:00,21.51,21.54,21.49,21.5,271706.0,19.411,19.4381,19.393,19.402,271706.0
2020-11-23 15:20:00,21.5,21.52,21.49,21.5,181576.0,19.402,19.42,19.393,19.402,181576.0
2020-11-23 15:25:00,21.5,21.5,21.45,21.49,171258.0,19.402,19.402,19.3569,19.393,171258.0
2020-11-23 15:30:00,21.49,21.57,21.47,21.54,200436.0,19.393,19.4652,19.3749,19.4381,200436.0
2020-11-23 15:35:00,21.55,21.56,21.42,21.48,282364.0,19.4471,19.4561,19.3298,19.3839,282364.0
2020-11-23 15:40:00,21.48,21.51,21.47,21.48,251571.0,19.3839,19.411,19.3749,19.3839,251571.0
2020-11-23 15:45:00,21.48,21.55,21.47,21.53,529643.0,19.3839,19.4471,19.3749,19.4291,529643.0
2020-11-23 15:50:00,21.53,21.65,21.52,21.62,598878.0,19.4291,19.5374,19.42,19.5103,598878.0
2020-11-23 15:55:00,21.62,21.63,21.55,21.61,726818.0,19.5103,19.5193,19.4471,19.5013,726818.0
2020-11-24 09:30:00,22.44,22.48,22.22,22.22,808120.0,20.2503,20.2864,20.0517,20.0517,808120.0
2020-11-24 09:35:00,22.23,22.5,22.16,22.42,516325.0,20.0608,20.3044,19.9976,20.2322,516325.0
2020-11-24 09:40:00,22.42,22.45,22.25,22.28,431538.0,20.2322,20.2593,20.0788,20.1059,431538.0
2020-11-24 09:45:00,22.28,22.34,22.15,22.16,305579.0,20.1059,20.16,19.9886,19.9976,305579.0
2020-11-24 09:50:00,22.17,22.19,22.05,22.11,462058.0,20.0066,20.0247,19.8983,19.9525,462058.0
2020-11-24 09:55:00,22.1,22.14,22.05,22.11,371773.0,19.9434,19.9795,19.8983,19.9525,371773.0
2020-11-24 10:00:00,22.11,22.19,22.04,22.19,552675.0,19.9525,20.0247,19.8893,20.0247,552675.0
2020-11-24 10:05:00,22.19,22.28,22.16,22.24,273211.0,20.0247,20.1059,19.9976,20.0698,273211.0
2020-11-24 10:10:00,22.24,22.36,22.19,22.35,310982.0,20.0698,20.1781,20.0247,20.1691,310982.0
2020-11-24 10:15:00,22.35,22.35,22.13,22.3,360703.0,20.1691,20.1691,19.9705,20.1239,360703.0
2020-11-24 10:20:00,22.31,22.32,22.18,22.19,278985.0,20.133,20.142,20.0156,20.0247,278985.0
2020-11-24 10:25:00,22.19,22.21,22.07,22.11,199665.0,20.0247,20.0427,19.9164,19.9525,199665.0
2020-11-24 10:30:00,22.11,22.16,22.07,22.12,305804.0,19.9525,19.9976,19.9164,19.9615,305804.0
2020-11-24 10:35:00,22.12,22.15,22.02,22.03,398056.0,19.9615,19.9886,19.8713,19.8803,398056.0
2020-11-24 10:40:00,22.03,22.14,22.02,22.11,217961.0,19.8803,19.9795,19.8713,19.9525,217961.0
2020-11-24 10:45:00,22.11,22.2,22.1,22.14,176811.0,19.9525,20.0337,19.9434,19.9795,176811.0
2020-11-24 10:50:00,22.14,22.29,22.12,22.26,283669.0,19.9795,20.1149,19.9615,20.0878,283669.0
2020-11-24 10:55:00,22.25,22.26,22.04,22.05,213058.0,20.0788,20.0878,19.8893,19.8983,213058.0
2020-11-24 11:00:00,22.05,22.1,22.0,22.08,289017.0,19.8983,19.9434,19.8532,19.9254,289017.0
2020-11-24 11:05:00,22.09,22.09,21.99,22.03,351399.0,19.9344,19.9344,19.8442,19.8803,351399.0
2020-11-24 11:10:00,22.02,22.06,21.99,22.0,194574.0,19.8713,19.9074,19.8442,19.8532,194574.0
2020-11-24 11:15:00,22.0,22.08,21.96,21.98,223372.0,19.8532,19.9254,19.8171,19.8352,223372.0
2020-11-24 11:20:00,21.98,22.06,21.98,22.04,173676.0,19.8352,19.9074,19.8352,19.8893,173676.0
2020-11-24 11:25:00,22.03,22.03,21.99,22.02,190321.0,19.8803,19.8803,19.8442,19.8713,190321.0
2020-11-24 11:30:00,22.02,22.03,21.94,21.98,299982.0,19.8713,19.8803,19.7991,19.8352,299982.0
2020-11-24 11:35:00,21.97,22.05,21.96,22.03,258704.0,19.8261,19.8983,19.8171,19.8803,258704.0
2020-11-24 11:40:00,22.03,22.07,22.01,22.03,212714.0,19.8803,19.9164,19.8622,19.8803,212714.0
2020-11-24 11:45:00,22.04,22.11,22.02,22.11,171255.0,19.8893,19.9525,19.8713,19.9525,171255.0
2020-11-24 11:50:00,22.11,22.18,22.09,22.18,126826.0,19.9525,20.0156,19.9344,20.0156,126826.0
2020-11-24 11:55:00,22.18,22.18,22.09,22.11,129870.0,20.0156,20.0156,19.9344,19.9525,129870.0
2020-11-24 12:00:00,22.11,22.21,22.09,22.18,416049.0,19.9525,20.0427,19.9344,20.0156,416049.0
2020-11-24 12:05:00,22.19,22.22,22.14,22.2,128554.0,20.0247,20.0517,19.9795,20.0337,128554.0
2020-11-24 12:10:00,22.2,22.23,22.14,22.21,145052.0,20.0337,20.0608,19.9795,20.0427,145052.0
2020-11-24 12:15:00,22.21,22.26,22.15,22.17,105021.0,20.0427,20.0878,19.9886,20.0066,105021.0
2020-11-24 12:20:00,22.17,22.2,22.04,22.09,253430.0,20.0066,20.0337,19.8893,19.9344,253430.0
2020-11-24 12:25:00,22.1,22.16,22.09,22.14,134025.0,19.9434,19.9976,19.9344,19.9795,134025.0
2020-11-24 12:30:00,22.14,22.21,22.11,22.2,95829.0,19.9795,20.0427,19.9525,20.0337,95829.0
2020-11-24 12:35:00,22.2,22.22,22.17,22.2,92204.0,20.0337,20.0517,20.0066,20.0337,92204.0
2020-11-24 12:40:00,22.19,22.28,22.19,22.28,82789.0,20.0247,20.1059,20.0247,20.1059,82789.0
2020-11-24 12:45:00,22.27,22.3,22.21,22.21,86844.0,20.0969,20.1239,20.0427,20.0427,86844.0
2020-11-24 12:50:00,22.21,22.23,22.18,22.18,53165.0,20.0427,20.0608,20.0156,20.0156,53165.0
2020-11-24 12:55:00,22.19,22.24,22.18,22.21,120388.0,20.0247,20.0698,20.0156,20.0427,120388.0
2020-11-24 13:00:00,22.2,22.27,22.2,22.23,79212.0,20.0337,20.0969,20.0337,20.0608,79212.0
2020-11-24 13:05:00,22.23,22.27,22.22,22.23,122281.0,20.0608,20.0969,20.0517,20.0608,122281.0
2020-11-24 13:10:00,22.24,22.34,22.22,22.33,132116.0,20.0698,20.16,20.0517,20.151,132116.0
2020-11-24 13:15:00,22.33,22.35,22.3,22.34,105241.0,20.151,20.1691,20.1239,20.16,105241.0
2020-11-24 13:20:00,22.33,22.33,22.3,22.33,188459.0,20.151,20.151,20.1239,20.151,188459.0
2020-11-24 13:25:00,22.33,22.34,22.31,22.32,148439.0,20.151,20.16,20.133,20.142,148439.0
2020-11-24 13:30:00,22.33,22.35,22.3,22.34,125465.0,20.151,20.1691,20.1239,20.16,125465.0
2020-11-24 13:35:00,22.34,22.34,22.24,22.27,92631.0,20.16,20.16,20.0698,20.0969,92631.0
2020-11-24 13:40:00,22.27,22.37,22.26,22.26,134953.0,20.0969,20.1871,20.0878,20.0878,134953.0
2020-11-24 13:45:00,22.27,22.29,22.2,22.2,87579.0,20.0969,20.1149,20.0337,20.0337,87579.0
2020-11-24 13:50:00,22.21,22.23,22.18,22.2,63954.0,20.0427,20.0608,20.0156,20.0337,63954.0
2020-11-24 13:55:00,22.2,22.22,22.12,22.13,95480.0,20.0337,20.0517,19.9615,19.9705,95480.0
2020-11-24 14:00:00,22.13,22.13,22.01,22.02,175358.0,19.9705,19.9705,19.8622,19.8713,175358.0
2020-11-24 14:05:00,22.02,22.07,21.98,22.0,265197.0,19.8713,19.9164,19.8352,19.8532,265197.0
2020-11-24 14:10:00,22.0,22.12,21.99,22.09,146527.0,19.8532,19.9615,19.8442,19.9344,146527.0
2020-11-24 14:15:00,22.09,22.13,22.04,22.06,114186.0,19.9344,19.9705,19.8893,19.9074,114186.0
2020-11-24 14:20:00,22.07,22.07,21.98,22.0,138697.0,19.9164,19.9164,19.8352,19.8532,138697.0
2020-11-24 14:25:00,22.0,22.05,21.99,22.0,182751.0,19.8532,19.8983,19.8442,19.8532,182751.0
2020-11-24 14:30:00,22.0,22.01,21.91,21.94,127214.0,19.8532,19.8622,19.772,19.7991,127214.0
2020-11-24 14:35:00,21.95,22.03,21.94,22.01,140689.0,19.8081,19.8803,19.7991,19.8622,140689.0
2020-11-24 14:40:00,22.02,22.05,21.99,22.03,113070.0,19.8713,19.8983,19.8442,19.8803,113070.0
2020-11-24 14:45:00,22.03,22.04,21.96,22.0,155958.0,19.8803,19.8893,19.8171,19.8532,155958.0
2020-11-24 14:50:00,22.0,22.04,21.99,22.04,115982.0,19.8532,19.8893,19.8442,19.8893,115982.0
2020-11-24 14:55:00,22.03,22.07,22.02,22.05,147258.0,19.8803,19.9164,19.8713,19.8983,147258.0
2020-11-24 15:00:00,22.04,22.13,22.04,22.13,148059.0,19.8893,19.9705,19.8893,19.9705,148059.0
2020-11-24 15:05:00,22.13,22.17,22.12,22.13,136906.0,19.9705,20.0066,19.9615,19.9705,136906.0
2020-11-24 15:10:00,22.13,22.14,22.06,22.06,151244.0,19.9705,19.9795,19.9074,19.9074,151244.0
2020-11-24 15:15:00,22.06,22.07,21.99,22.03,168836.0,19.9074,19.9164,19.8442,19.8803,168836.0
2020-11-24 15:20:00,22.03,22.12,22.02,22.11,199324.0,19.8803,19.9615,19.8713,19.9525,199324.0
2020-11-24 15:25:00,22.11,22.17,22.09,22.14,306616.0,19.9525,20.0066,19.9344,19.9795,306616.0
2020-11-24 15:30:00,22.14,22.15,22.06,22.1,285988.0,19.9795,19.9886,19.9074,19.9434,285988.0
2020-11-24 15:35:00,22.1,22.19,22.09,22.19,322485.0,19.9434,20.0247,19.9344,20.0247,322485.0
2020-11-24 15:40:00,22.18,22.18,22.13,22.14,181205.0,20.0156,20.0156,19.9705,19.9795,181205.0
2020-11-24 15:45:00,22.14,22.21,22.12,22.15,310210.0,19.9795,20.0427,19.9615,19.9886,310210.0
2020-11-24 15:50:00,22.15,22.19,22.13,22.19,633785.0,19.9886,20.0247,19.9705,20.0247,633785.0
2020-11-24 15:55:00,22.19,22.24,22.15,22.23,978252.0,20.0247,20.0698,19.9886,20.0608,978252.0
2020-11-25 09:30:00,21.73,21.97,21.66,21.88,562763.0,19.6096,19.8261,19.5464,19.7449,562763.0
2020-11-25 09:35:00,21.88,21.93,21.81,21.88,173038.0,19.7449,19.79,19.6817,19.7449,173038.0
2020-11-25 09:40:00,21.88,22.05,21.84,22.04,199397.0,19.7449,19.8983,19.7088,19.8893,199397.0
2020-11-25 09:45:00,22.04,22.1,21.95,21.95,341996.0,19.8893,19.9434,19.8081,19.8081,341996.0
2020-11-25 09:50:00,21.95,21.95,21.71,21.75,276740.0,19.8081,19.8081,19.5915,19.6276,276740.0
2020-11-25 09:55:00,21.75,21.82,21.68,21.81,121388.0,19.6276,19.6908,19.5644,19.6817,121388.0
2020-11-25 10:00:00,21.81,21.89,21.73,21.76,137132.0,19.6817,19.7539,19.6096,19.6366,137132.0
2020-11-25 10:05:00,21.76,21.91,21.75,21.82,111355.0,19.6366,19.772,19.6276,19.6908,111355.0
2020-11-25 10:10:00,21.82,21.99,21.81,21.98,247361.0,19.6908,19.8442,19.6817,19.8352,247361.0
2020-11-25 10:15:00,21.98,22.05,21.94,22.0,134639.0,19.8352,19.8983,19.7991,19.8532,134639.0
2020-11-25 10:20:00,22.0,22.09,21.97,22.02,124769.0,19.8532,19.9344,19.8261,19.8713,124769.0
2020-11-25 10:25:00,22.01,22.02,21.92,22.0,106065.0,19.8622,19.8713,19.781,19.8532,106065.0
2020-11-25 10:30:00,22.01,22.05,21.93,21.95,104013.0,19.8622,19.8983,19.79,19.8081,104013.0
2020-11-25 10:35:00,21.94,21.97,21.9,21.91,98964.0,19.7991,19.8261,19.763,19.772,98964.0
2020-11-25 10:40:00,21.91,22.0,21.9,21.96,122713.0,19.772,19.8532,19.763,19.8171,122713.0
2020-11-25 10:45:00,21.96,22.03,21.96,21.98,70523.0,19.8171,19.8803,19.8171,19.8352,70523.0
2020-11-25 10:50:00,21.98,22.07,21.97,21.98,103520.0,19.8352,19.9164,19.8261,19.8352,103520.0
2020-11-25 10:55:00,21.98,22.08,21.95,22.05,186643.0,19.8352,19.9254,19.8081,19.8983,186643.0
2020-11-25 11:00:00,22.05,22.07,21.99,22.04,87227.0,19.8983,19.9164,19.8442,19.8893,87227.0
2020-11-25 11:05:00,22.03,22.12,22.0,22.11,111455.0,19.8803,19.9615,19.8532,19.9525,111455.0
2020-11-25 11:10:00,22.11,22.14,22.08,22.08,106947.0,19.9525,19.9795,19.9254,19.9254,106947.0
2020-11-25 11:15:00,22.08,22.09,22.0,22.04,69601.0,19.9254,19.9344,19.8532,19.8893,69601.0
2020-11-25 11:20:00,22.04,22.08,22.0,22.02,78431.0,19.8893,19.9254,19.8532,19.8713,78431.0
2020-11-25 11:25:00,22.02,22.03,21.86,21.89,125094.0,19.8713,19.8803,19.7269,19.7539,125094.0
2020-11-25 11:30:00,21.9,21.94,21.86,21.9,126816.0,19.763,19.7991,19.7269,19.763,126816.0
2020-11-25 11:35:00,21.9,22.05,21.88,22.04,118356.0,19.763,19.8983,19.7449,19.8893,118356.0
2020-11-25 11:40:00,22.04,22.07,21.93,21.93,106846.0,19.8893,19.9164,19.79,19.79,106846.0
2020-11-25 11:45:00,21.94,22.08,21.93,22.03,91672.0,19.7991,19.9254,19.79,19.8803,91672.0
2020-11-25 11:50:00,22.04,22.07,22.03,22.04,56410.0,19.8893,19.9164,19.8803,19.8893,56410.0
2020-11-25 11:55:00,22.04,22.07,22.03,22.06,46197.0,19.8893,19.9164,19.8803,19.9074,46197.0
2020-11-25 12:00:00,22.06,22.09,22.03,22.07,47629.0,19.9074,19.9344,19.8803,19.9164,47629.0
2020-11-25 12:05:00,22.07,22.11,22.06,22.1,41272.0,19.9164,19.9525,19.9074,19.9434,41272.0
2020-11-25 12:10:00,22.09,22.16,22.08,22.15,166473.0,19.9344,19.9976,19.9254,19.9886,166473.0
2020-11-25 12:15:00,22.14,22.15,22.11,22.13,55429.0,19.9795,19.9886,19.9525,19.9705,55429.0
2020-11-25 12:20:00,22.13,22.13,22.06,22.07,81254.0,19.9705,19.9705,19.9074,19.9164,81254.0
2020-11-25 12:25:00,22.07,22.1,22.04,22.07,115640.0,19.9164,19.9434,19.8893,19.9164,115640.0
2020-11-25 12:30:00,22.07,22.18,22.05,22.14,217207.0,19.9164,20.0156,19.8983,19.9795,217207.0
2020-11-25 12:35:00,22.14,22.15,22.11,22.15,45121.0,19.9795,19.9886,19.9525,19.9886,45121.0
2020-11-25 12:40:00,22.15,22.18,22.12,22.18,112874.0,19.9886,20.0156,19.9615,20.0156,112874.0
2020-11-25 12:45:00,22.18,22.26,22.17,22.26,138642.0,20.0156,20.0878,20.0066,20.0878,138642.0
2020-11-25 12:50:00,22.25,22.26,22.2,22.2,120736.0,20.0788,20.0878,20.0337,20.0337,120736.0
2020-11-25 12:55:00,22.2,22.25,22.19,22.23,120408.0,20.0337,20.0788,20.0247,20.0608,120408.0
2020-11-25 13:00:00,22.23,22.27,22.16,22.17,65995.0,20.0608,20.0969,19.9976,20.0066,65995.0
2020-11-25 13:05:00,22.17,22.24,22.16,22.22,63377.0,20.0066,20.0698,19.9976,20.0517,63377.0
2020-11-25 13:10:00,22.23,22.24,22.2,22.2,52024.0,20.0608,20.0698,20.0337,20.0337,52024.0
2020-11-25 13:15:00,22.2,22.23,22.18,22.22,75596.0,20.0337,20.0608,20.0156,20.0517,75596.0
2020-11-25 13:20:00,22.22,22.28,22.21,22.27,84876.0,20.0517,20.1059,20.0427,20.0969,84876.0
2020-11-25 13:25:00,22.27,22.27,22.24,22.26,73331.0,20.0969,20.0969,20.0698,20.0878,73331.0
2020-11-25 13:30:00,22.27,22.29,22.23,22.24,69197.0,20.0969,20.1149,20.0608,20.0698,69197.0
2020-11-25 13:35:00,22.24,22.31,22.23,22.26,97085.0,20.0698,20.133,20.0608,20.0878,97085.0
2020-11-25 13:40:00,22.26,22.27,22.2,22.23,91095.0,20.0878,20.0969,20.0337,20.0608,91095.0
2020-11-25 13:45:00,22.22,22.26,22.21,22.26,54767.0,20.0517,20.0878,20.0427,20.0878,54767.0
2020-11-25 13:50:00,22.26,22.29,22.22,22.25,112250.0,20.0878,20.1149,20.0517,20.0788,112250.0
2020-11-25 13:55:00,22.25,22.29,22.24,22.26,39693.0,20.0788,20.1149,20.0698,20.0878,39693.0
2020-11-25 14:00:00,22.26,22.26,22.2,22.21,52286.0,20.0878,20.0878,20.0337,20.0427,52286.0
2020-11-25 14:05:00,22.21,22.24,22.13,22.19,119163.0,20.0427,20.0698,19.9705,20.0247,119163.0
2020-11-25 14:10:00,22.19,22.22,22.08,22.09,161634.0,20.0247,20.0517,19.9254,19.9344,161634.0
2020-11-25 14:15:00,22.09,22.13,22.08,22.1,95037.0,19.9344,19.9705,19.9254,19.9434,95037.0
2020-11-25 14:20:00,22.1,22.13,22.06,22.11,97072.0,19.9434,19.9705,19.9074,19.9525,97072.0
2020-11-25 14:25:00,22.11,22.12,22.08,22.11,78735.0,19.9525,19.9615,19.9254,19.9525,78735.0
2020-11-25 14:30:00,22.1,22.14,22.08,22.1,138962.0,19.9434,19.9795,19.9254,19.9434,138962.0
2020-11-25 14:35:00,22.1,22.1,22.06,22.08,50683.0,19.9434,19.9434,19.9074,19.9254,50683.0
2020-11-25 14:40:00,22.08,22.1,22.04,22.07,54709.0,19.9254,19.9434,19.8893,19.9164,54709.0
2020-11-25 14:45:00,22.06,22.07,22.02,22.06,117768.0,19.9074,19.9164,19.8713,19.9074,117768.0
2020-11-25 14:50:00,22.06,22.08,22.04,22.07,129272.0,19.9074,19.9254,19.8893,19.9164,129272.0
2020-11-25 14:55:00,22.07,22.11,22.05,22.09,67266.0,19.9164,19.9525,19.8983,19.9344,67266.0
2020-11-25 15:00:00,22.1,22.14,22.08,22.12,68996.0,19.9434,19.9795,19.9254,19.9615,68996.0
2020-11-25 15:05:00,22.13,22.16,22.1,22.16,112915.0,19.9705,19.9976,19.9434,19.9976,112915.0
2020-11-25 15:10:00,22.15,22.19,22.15,22.18,63363.0,19.9886,20.0247,19.9886,20.0156,63363.0
2020-11-25 15:15:00,22.18,22.2,22.16,22.18,109942.0,20.0156,20.0337,19.9976,20.0156,109942.0
2020-11-25 15:20:00,22.18,22.19,22.14,22.16,125167.0,20.0156,20.0247,19.9795,19.9976,125167.0
2020-11-25 15:25:00,22.16,22.17,22.11,22.12,82359.0,19.9976,20.0066,19.9525,19.9615,82359.0
2020-11-25 15:30:00,22.11,22.12,22.06,22.1,181898.0,19.9525,19.9615,19.9074,19.9434,181898.0
2020-11-25 15:35:00,22.1,22.1,22.03,22.04,118629.0,19.9434,19.9434,19.8803,19.8893,118629.0
2020-11-25 15:40:00,22.04,22.06,22.01,22.03,146272.0,19.8893,19.9074,19.8622,19.8803,146272.0
2020-11-25 15:45:00,22.02,22.04,21.99,22.03,284413.0,19.8713,19.8893,19.8442,19.8803,284413.0
2020-11-25 15:50:00,22.03,22.06,22.0,22.05,268573.0,19.8803,19.9074,19.8532,19.8983,268573.0
2020-11-25 15:55:00,22.05,22.11,22.02,22.1,904990.0,19.8983,19.9525,19.8713,19.9434,904990.0
2020-11-27 09:30:00,21.97,22.03,21.8,22.0,457925.0,19.8261,19.8803,19.6727,19.8532,457925.0
2020-11-27 09:35:00,22.0,22.11,21.96,22.07,111784.0,19.8532,19.9525,19.8171,19.9164,111784.0
2020-11-27 09:40:00,22.07,22.08,21.99,22.01,128100.0,19.9164,19.9254,19.8442,19.8622,128100.0
2020-11-27 09:45:00,22.02,22.03,21.93,22.0,155958.0,19.8713,19.8803,19.79,19.8532,155958.0
2020-11-27 09:50:00,22.0,22.05,21.92,21.92,119338.0,19.8532,19.8983,19.781,19.781,119338.0
2020-11-27 09:55:00,21.92,21.98,21.88,21.96,120838.0,19.781,19.8352,19.7449,19.8171,120838.0
2020-11-27 10:00:00,21.96,22.0,21.88,21.88,115960.0,19.8171,19.8532,19.7449,19.7449,115960.0
2020-11-27 10:05:00,21.88,21.9,21.84,21.86,125038.0,19.7449,19.763,19.7088,19.7269,125038.0
2020-11-27 10:10:00,21.86,21.94,21.84,21.85,151488.0,19.7269,19.7991,19.7088,19.7178,151488.0
2020-11-27 10:15:00,21.85,21.86,21.75,21.79,330408.0,19.7178,19.7269,19.6276,19.6637,330408.0
2020-11-27 10:20:00,21.78,21.84,21.75,21.78,216468.0,19.6547,19.7088,19.6276,19.6547,216468.0
2020-11-27 10:25:00,21.78,21.81,21.75,21.77,132442.0,19.6547,19.6817,19.6276,19.6457,132442.0
2020-11-27 10:30:00,21.77,21.78,21.71,21.74,146985.0,19.6457,19.6547,19.5915,19.6186,146985.0
2020-11-27 10:35:00,21.75,21.8,21.73,21.8,157945.0,19.6276,19.6727,19.6096,19.6727,157945.0
2020-11-27 10:40:00,21.8,21.85,21.79,21.85,98130.0,19.6727,19.7178,19.6637,19.7178,98130.0
2020-11-27 10:45:00,21.85,21.87,21.81,21.87,105295.0,19.7178,19.7359,19.6817,19.7359,105295.0
2020-11-27 10:50:00,21.87,21.91,21.86,21.9,90891.0,19.7359,19.772,19.7269,19.763,90891.0
2020-11-27 10:55:00,21.89,21.93,21.87,21.9,74256.0,19.7539,19.79,19.7359,19.763,74256.0
2020-11-27 11:00:00,21.89,21.9,21.84,21.85,89671.0,19.7539,19.763,19.7088,19.7178,89671.0
2020-11-27 11:05:00,21.85,21.86,21.8,21.81,72712.0,19.7178,19.7269,19.6727,19.6817,72712.0
2020-11-27 11:10:00,21.81,21.83,21.77,21.82,83897.0,19.6817,19.6998,19.6457,19.6908,83897.0
2020-11-27 11:15:00,21.82,21.88,21.8,21.88,162566.0,19.6908,19.7449,19.6727,19.7449,162566.0
2020-11-27 11:20:00,21.88,21.94,21.88,21.9,76228.0,19.7449,19.7991,19.7449,19.763,76228.0
2020-11-27 11:25:00,21.9,21.91,21.82,21.82,96702.0,19.763,19.772,19.6908,19.6908,96702.0
2020-11-27 11:30:00,21.83,21.9,21.79,21.8,69366.0,19.6998,19.763,19.6637,19.6727,69366.0
2020-11-27 11:35:00,21.81,21.85,21.79,21.85,50703.0,19.6817,19.7178,19.6637,19.7178,50703.0
2020-11-27 11:40:00,21.85,21.9,21.84,21.89,91494.0,19.7178,19.763,19.7088,19.7539,91494.0
2020-11-27 11:45:00,21.89,21.96,21.88,21.93,98750.0,19.7539,19.8171,19.7449,19.79,98750.0
2020-11-27 11:50:00,21.93,21.96,21.86,21.86,62526.0,19.79,19.8171,19.7269,19.7269,62526.0
2020-11-27 11:55:00,21.86,21.92,21.84,21.89,59072.0,19.7269,19.781,19.7088,19.7539,59072.0
2020-11-27 12:00:00,21.89,21.91,21.84,21.87,72276.0,19.7539,19.772,19.7088,19.7359,72276.0
2020-11-27 12:05:00,21.87,21.9,21.85,21.87,42782.0,19.7359,19.763,19.7178,19.7359,42782.0
2020-11-27 12:10:00,21.87,21.88,21.8,21.81,99448.0,19.7359,19.7449,19.6727,19.6817,99448.0
2020-11-27 12:15:00,21.82,21.83,21.79,21.81,82162.0,19.6908,19.6998,19.6637,19.6817,82162.0
2020-11-27 12:20:00,21.81,21.83,21.78,21.82,116906.0,19.6817,19.6998,19.6547,19.6908,116906.0
2020-11-27 12:25:00,21.83,21.83,21.77,21.78,144753.0,19.6998,19.6998,19.6457,19.6547,144753.0
2020-11-27 12:30:00,21.78,21.85,21.78,21.84,202464.0,19.6547,19.7178,19.6547,19.7088,202464.0
2020-11-27 12:35:00,21.84,21.88,21.82,21.87,114522.0,19.7088,19.7449,19.6908,19.7359,114522.0
2020-11-27 12:40:00,21.87,21.91,21.85,21.86,194856.0,19.7359,19.772,19.7178,19.7269,194856.0
2020-11-27 12:45:00,21.86,21.91,21.85,21.91,91804.0,19.7269,19.772,19.7178,19.772,91804.0
2020-11-27 12:50:00,21.9,21.93,21.85,21.85,173994.0,19.763,19.79,19.7178,19.7178,173994.0
2020-11-27 12:55:00,21.85,21.89,21.8,21.88,458076.0,19.7178,19.7539,19.6727,19.7449,458076.0
2020-11-30 09:30:00,21.96,21.98,21.6,21.88,643627.0,19.8171,19.8352,19.4922,19.7449,643627.0
2020-11-30 09:35:00,21.86,21.89,21.78,21.83,200257.0,19.7269,19.7539,19.6547,19.6998,200257.0
2020-11-30 09:40:00,21.82,21.94,21.8,21.91,185947.0,19.6908,19.7991,19.6727,19.772,185947.0
2020-11-30 09:45:00,21.9,21.93,21.84,21.89,300663.0,19.763,19.79,19.7088,19.7539,300663.0
2020-11-30 09:50:00,21.88,21.9,21.74,21.88,400303.0,19.7449,19.763,19.6186,19.7449,400303.0
2020-11-30 09:55:00,21.88,21.88,21.73,21.87,370378.0,19.7449,19.7449,19.6096,19.7359,370378.0
2020-11-30 10:00:00,21.87,21.9,21.83,21.84,151375.0,19.7359,19.763,19.6998,19.7088,151375.0
2020-11-30 10:05:00,21.83,21.86,21.67,21.68,158024.0,19.6998,19.7269,19.5554,19.5644,158024.0
2020-11-30 10:10:00,21.68,21.7,21.61,21.62,130130.0,19.5644,19.5825,19.5013,19.5103,130130.0
2020-11-30 10:15:00,21.63,21.66,21.49,21.5,252154.0,19.5193,19.5464,19.393,19.402,252154.0
2020-11-30 10:20:00,21.5,21.62,21.47,21.62,191546.0,19.402,19.5103,19.3749,19.5103,191546.0
2020-11-30 10:25:00,21.61,21.62,21.51,21.53,238454.0,19.5013,19.5103,19.411,19.4291,238454.0
2020-11-30 10:30:00,21.53,21.57,21.5,21.51,263870.0,19.4291,19.4652,19.402,19.411,263870.0
2020-11-30 10:35:00,21.51,21.54,21.43,21.43,348582.0,19.411,19.4381,19.3388,19.3388,348582.0
2020-11-30 10:40:00,21.42,21.46,21.32,21.34,295661.0,19.3298,19.3659,19.2396,19.2576,295661.0
2020-11-30 10:45:00,21.33,21.51,21.33,21.46,221899.0,19.2486,19.411,19.2486,19.3659,221899.0
2020-11-30 10:50:00,21.46,21.59,21.45,21.55,199128.0,19.3659,19.4832,19.3569,19.4471,199128.0
2020-11-30 10:55:00,21.56,21.59,21.53,21.59,121935.0,19.4561,19.4832,19.4291,19.4832,121935.0
2020-11-30 11:00:00,21.59,21.67,21.58,21.64,242800.0,19.4832,19.5554,19.4742,19.5283,242800.0
2020-11-30 11:05:00,21.65,21.75,21.61,21.74,263925.0,19.5374,19.6276,19.5013,19.6186,263925.0
2020-11-30 11:10:00,21.75,21.8,21.71,21.77,232066.0,19.6276,19.6727,19.5915,19.6457,232066.0
2020-11-30 11:15:00,21.76,21.77,21.66,21.74,201514.0,19.6366,19.6457,19.5464,19.6186,201514.0
2020-11-30 11:20:00,21.73,21.85,21.73,21.75,330522.0,19.6096,19.7178,19.6096,19.6276,330522.0
2020-11-30 11:25:00,21.75,21.78,21.7,21.74,635301.0,19.6276,19.6547,19.5825,19.6186,635301.0
2020-11-30 11:30:00,21.74,21.79,21.55,21.56,294544.0,19.6186,19.6637,19.4471,19.4561,294544.0
2020-11-30 11:35:00,21.55,21.61,21.48,21.48,403217.0,19.4471,19.5013,19.3839,19.3839,403217.0
2020-11-30 11:40:00,21.48,21.49,21.39,21.42,212139.0,19.3839,19.393,19.3027,19.3298,212139.0
2020-11-30 11:45:00,21.42,21.44,21.36,21.37,145213.0,19.3298,19.3479,19.2757,19.2847,145213.0
2020-11-30 11:50:00,21.37,21.45,21.35,21.44,282830.0,19.2847,19.3569,19.2666,19.3479,282830.0
2020-11-30 11:55:00,21.44,21.52,21.41,21.41,143910.0,19.3479,19.42,19.3208,19.3208,143910.0
2020-11-30 12:00:00,21.41,21.46,21.4,21.46,105631.0,19.3208,19.3659,19.3118,19.3659,105631.0
2020-11-30 12:05:00,21.45,21.49,21.4,21.49,151049.0,19.3569,19.393,19.3118,19.393,151049.0
2020-11-30 12:10:00,21.49,21.56,21.48,21.55,66230.0,19.393,19.4561,19.3839,19.4471,66230.0
2020-11-30 12:15:00,21.55,21.55,21.46,21.46,98389.0,19.4471,19.4471,19.3659,19.3659,98389.0
2020-11-30 12:20:00,21.46,21.52,21.45,21.52,80795.0,19.3659,19.42,19.3569,19.42,80795.0
2020-11-30 12:25:00,21.51,21.51,21.44,21.46,65884.0,19.411,19.411,19.3479,19.3659,65884.0
2020-11-30 12:30:00,21.46,21.55,21.45,21.52,106519.0,19.3659,19.4471,19.3569,19.42,106519.0
2020-11-30 12:35:00,21.51,21.52,21.48,21.48,56190.0,19.411,19.42,19.3839,19.3839,56190.0
2020-11-30 12:40:00,21.48,21.49,21.43,21.48,80658.0,19.3839,19.393,19.3388,19.3839,80658.0
2020-11-30 12:45:00,21.48,21.5,21.44,21.46,95648.0,19.3839,19.402,19.3479,19.3659,95648.0
2020-11-30 12:50:00,21.46,21.49,21.4,21.41,110970.0,19.3659,19.393,19.3118,19.3208,110970.0
2020-11-30 12:55:00,21.4,21.43,21.37,21.4,86363.0,19.3118,19.3388,19.2847,19.3118,86363.0
2020-11-30 13:00:00,21.39,21.44,21.38,21.41,75302.0,19.3027,19.3479,19.2937,19.3208,75302.0
2020-11-30 13:05:00,21.41,21.44,21.4,21.41,102272.0,19.3208,19.3479,19.3118,19.3208,102272.0
2020-11-30 13:10:00,21.4,21.43,21.39,21.41,110949.0,19.3118,19.3388,19.3027,19.3208,110949.0
2020-11-30 13:15:00,21.41,21.45,21.4,21.44,123434.0,19.3208,19.3569,19.3118,19.3479,123434.0
2020-11-30 13:20:00,21.44,21.45,21.41,21.45,63717.0,19.3479,19.3569,19.3208,19.3569,63717.0
2020-11-30 13:25:00,21.45,21.49,21.44,21.47,84335.0,19.3569,19.393,19.3479,19.3749,84335.0
2020-11-30 13:30:00,21.46,21.5,21.46,21.5,68261.0,19.3659,19.402,19.3659,19.402,68261.0
2020-11-30 13:35:00,21.49,21.5,21.47,21.47,419324.0,19.393,19.402,19.3749,19.3749,419324.0
2020-11-30 13:40:00,21.48,21.55,21.45,21.45,638379.0,19.3839,19.4471,19.3569,19.3569,638379.0
2020-11-30 13:45:00,21.45,21.46,21.41,21.46,90879.0,19.3569,19.3659,19.3208,19.3659,90879.0
2020-11-30 13:50:00,21.46,21.48,21.39,21.39,48202.0,19.3659,19.3839,19.3027,19.3027,48202.0
2020-11-30 13:55:00,21.39,21.43,21.37,21.42,83502.0,19.3027,19.3388,19.2847,19.3298,83502.0
2020-11-30 14:00:00,21.41,21.45,21.38,21.38,96145.0,19.3208,19.3569,19.2937,19.2937,96145.0
2020-11-30 14:05:00,21.38,21.42,21.37,21.41,121996.0,19.2937,19.3298,19.2847,19.3208,121996.0
2020-11-30 14:10:00,21.41,21.45,21.4,21.45,127691.0,19.3208,19.3569,19.3118,19.3569,127691.0
2020-11-30 14:15:00,21.45,21.48,21.41,21.42,80836.0,19.3569,19.3839,19.3208,19.3298,80836.0
2020-11-30 14:20:00,21.42,21.42,21.38,21.41,66647.0,19.3298,19.3298,19.2937,19.3208,66647.0
2020-11-30 14:25:00,21.41,21.43,21.39,21.41,84641.0,19.3208,19.3388,19.3027,19.3208,84641.0
2020-11-30 14:30:00,21.41,21.45,21.39,21.42,83640.0,19.3208,19.3569,19.3027,19.3298,83640.0
2020-11-30 14:35:00,21.42,21.43,21.39,21.42,55106.0,19.3298,19.3388,19.3027,19.3298,55106.0
2020-11-30 14:40:00,21.42,21.42,21.31,21.32,65267.0,19.3298,19.3298,19.2305,19.2396,65267.0
2020-11-30 14:45:00,21.31,21.36,21.3,21.32,63786.0,19.2305,19.2757,19.2215,19.2396,63786.0
2020-11-30 14:50:00,21.31,21.35,21.28,21.3,117108.0,19.2305,19.2666,19.2035,19.2215,117108.0
2020-11-30 14:55:00,21.29,21.4,21.28,21.39,108861.0,19.2125,19.3118,19.2035,19.3027,108861.0
2020-11-30 15:00:00,21.39,21.42,21.32,21.34,138605.0,19.3027,19.3298,19.2396,19.2576,138605.0
2020-11-30 15:05:00,21.34,21.34,21.28,21.28,75238.0,19.2576,19.2576,19.2035,19.2035,75238.0
2020-11-30 15:10:00,21.28,21.28,21.21,21.25,191120.0,19.2035,19.2035,19.1403,19.1764,191120.0
2020-11-30 15:15:00,21.25,21.34,21.23,21.33,79058.0,19.1764,19.2576,19.1583,19.2486,79058.0
2020-11-30 15:20:00,21.33,21.33,21.23,21.23,77473.0,19.2486,19.2486,19.1583,19.1583,77473.0
2020-11-30 15:25:00,21.23,21.24,21.13,21.14,280339.0,19.1583,19.1674,19.0681,19.0771,280339.0
2020-11-30 15:30:00,21.14,21.15,21.1,21.12,149141.0,19.0771,19.0862,19.041,19.0591,149141.0
2020-11-30 15:35:00,21.13,21.13,21.01,21.03,226014.0,19.0681,19.0681,18.9598,18.9779,226014.0
2020-11-30 15:40:00,21.02,21.02,20.89,20.9,339521.0,18.9688,18.9688,18.8515,18.8605,339521.0
2020-11-30 15:45:00,20.89,20.96,20.87,20.89,463438.0,18.8515,18.9147,18.8335,18.8515,463438.0
2020-11-30 15:50:00,20.89,20.92,20.81,20.88,507176.0,18.8515,18.8786,18.7793,18.8425,507176.0
2020-11-30 15:55:00,20.88,20.89,20.78,20.78,1401661.0,18.8425,18.8515,18.7523,18.7523,1401661.0
2020-12-01 09:30:00,21.37,21.57,21.3,21.36,376528.0,19.3991,19.5806,19.3355,19.39,376528.0
2020-12-01 09:35:00,21.36,21.49,21.28,21.48,242989.0,19.39,19.508,19.3174,19.4989,242989.0
2020-12-01 09:40:00,21.48,21.54,21.24,21.37,325761.0,19.4989,19.5534,19.2811,19.3991,325761.0
2020-12-01 09:45:00,21.37,21.48,21.36,21.39,133231.0,19.3991,19.4989,19.39,19.4172,133231.0
2020-12-01 09:50:00,21.38,21.47,21.37,21.4,90652.0,19.4082,19.4899,19.3991,19.4263,90652.0
2020-12-01 09:55:00,21.41,21.54,21.38,21.51,80214.0,19.4354,19.5534,19.4082,19.5262,80214.0
2020-12-01 10:00:00,21.52,21.58,21.43,21.54,171572.0,19.5353,19.5897,19.4536,19.5534,171572.0
2020-12-01 10:05:00,21.54,21.54,21.32,21.35,130338.0,19.5534,19.5534,19.3537,19.3809,130338.0
2020-12-01 10:10:00,21.35,21.42,21.31,21.39,302745.0,19.3809,19.4445,19.3446,19.4172,302745.0
2020-12-01 10:15:00,21.39,21.44,21.35,21.41,149294.0,19.4172,19.4626,19.3809,19.4354,149294.0
2020-12-01 10:20:00,21.41,21.48,21.38,21.48,232283.0,19.4354,19.4989,19.4082,19.4989,232283.0
2020-12-01 10:25:00,21.47,21.48,21.4,21.43,83036.0,19.4899,19.4989,19.4263,19.4536,83036.0
2020-12-01 10:30:00,21.43,21.45,21.29,21.32,119360.0,19.4536,19.4717,19.3265,19.3537,119360.0
2020-12-01 10:35:00,21.3,21.3,21.24,21.27,274686.0,19.3355,19.3355,19.2811,19.3083,274686.0
2020-12-01 10:40:00,21.26,21.28,21.2,21.26,218550.0,19.2992,19.3174,19.2448,19.2992,218550.0
2020-12-01 10:45:00,21.26,21.28,21.23,21.25,311556.0,19.2992,19.3174,19.272,19.2902,311556.0
2020-12-01 10:50:00,21.25,21.27,21.16,21.21,393323.0,19.2902,19.3083,19.2085,19.2538,393323.0
2020-12-01 10:55:00,21.22,21.22,21.1,21.11,147830.0,19.2629,19.2629,19.154,19.1631,147830.0
2020-12-01 11:00:00,21.11,21.13,21.07,21.09,401688.0,19.1631,19.1812,19.1268,19.1449,401688.0
2020-12-01 11:05:00,21.09,21.17,21.06,21.14,348635.0,19.1449,19.2175,19.1177,19.1903,348635.0
2020-12-01 11:10:00,21.13,21.17,21.04,21.16,82896.0,19.1812,19.2175,19.0995,19.2085,82896.0
2020-12-01 11:15:00,21.16,21.24,21.15,21.17,100510.0,19.2085,19.2811,19.1994,19.2175,100510.0
2020-12-01 11:20:00,21.17,21.2,21.11,21.11,131669.0,19.2175,19.2448,19.1631,19.1631,131669.0
2020-12-01 11:25:00,21.11,21.18,21.09,21.13,75093.0,19.1631,19.2266,19.1449,19.1812,75093.0
2020-12-01 11:30:00,21.12,21.14,21.03,21.06,77572.0,19.1721,19.1903,19.0904,19.1177,77572.0
2020-12-01 11:35:00,21.06,21.06,20.94,20.98,99476.0,19.1177,19.1177,19.0087,19.0451,99476.0
2020-12-01 11:40:00,20.98,21.02,20.97,20.98,80498.0,19.0451,19.0814,19.036,19.0451,80498.0
2020-12-01 11:45:00,20.97,20.97,20.89,20.89,83952.0,19.036,19.036,18.9634,18.9634,83952.0
2020-12-01 11:50:00,20.89,20.94,20.87,20.92,67698.0,18.9634,19.0087,18.9452,18.9906,67698.0
2020-12-01 11:55:00,20.93,20.93,20.87,20.88,50608.0,18.9997,18.9997,18.9452,18.9543,50608.0
2020-12-01 12:00:00,20.88,20.91,20.87,20.88,54290.0,18.9543,18.9815,18.9452,18.9543,54290.0
2020-12-01 12:05:00,20.89,20.94,20.87,20.9,89261.0,18.9634,19.0087,18.9452,18.9724,89261.0
2020-12-01 12:10:00,20.89,20.91,20.88,20.89,64347.0,18.9634,18.9815,18.9543,18.9634,64347.0
2020-12-01 12:15:00,20.89,20.92,20.87,20.91,66595.0,18.9634,18.9906,18.9452,18.9815,66595.0
2020-12-01 12:20:00,20.91,21.02,20.9,21.01,132704.0,18.9815,19.0814,18.9724,19.0723,132704.0
2020-12-01 12:25:00,21.02,21.1,21.01,21.1,71802.0,19.0814,19.154,19.0723,19.154,71802.0
2020-12-01 12:30:00,21.09,21.1,21.03,21.05,171666.0,19.1449,19.154,19.0904,19.1086,171666.0
2020-12-01 12:35:00,21.05,21.09,21.03,21.08,217045.0,19.1086,19.1449,19.0904,19.1358,217045.0
2020-12-01 12:40:00,21.08,21.13,21.07,21.13,124800.0,19.1358,19.1812,19.1268,19.1812,124800.0
2020-12-01 12:45:00,21.13,21.18,21.11,21.17,59977.0,19.1812,19.2266,19.1631,19.2175,59977.0
2020-12-01 12:50:00,21.17,21.2,21.12,21.14,106922.0,19.2175,19.2448,19.1721,19.1903,106922.0
2020-12-01 12:55:00,21.14,21.16,21.09,21.13,217103.0,19.1903,19.2085,19.1449,19.1812,217103.0
2020-12-01 13:00:00,21.13,21.14,21.1,21.11,117520.0,19.1812,19.1903,19.154,19.1631,117520.0
2020-12-01 13:05:00,21.11,21.13,21.09,21.1,77386.0,19.1631,19.1812,19.1449,19.154,77386.0
2020-12-01 13:10:00,21.1,21.11,21.06,21.1,62807.0,19.154,19.1631,19.1177,19.154,62807.0
2020-12-01 13:15:00,21.1,21.12,21.06,21.1,88327.0,19.154,19.1721,19.1177,19.154,88327.0
2020-12-01 13:20:00,21.1,21.11,21.08,21.1,73747.0,19.154,19.1631,19.1358,19.154,73747.0
2020-12-01 13:25:00,21.1,21.12,21.04,21.05,103187.0,19.154,19.1721,19.0995,19.1086,103187.0
2020-12-01 13:30:00,21.05,21.06,21.0,21.03,72229.0,19.1086,19.1177,19.0632,19.0904,72229.0
2020-12-01 13:35:00,21.03,21.09,21.02,21.09,43869.0,19.0904,19.1449,19.0814,19.1449,43869.0
2020-12-01 13:40:00,21.09,21.09,21.05,21.07,92531.0,19.1449,19.1449,19.1086,19.1268,92531.0
2020-12-01 13:45:00,21.07,21.08,20.97,21.01,81964.0,19.1268,19.1358,19.036,19.0723,81964.0
2020-12-01 13:50:00,21.0,21.02,20.98,21.0,36845.0,19.0632,19.0814,19.0451,19.0632,36845.0
2020-12-01 13:55:00,20.99,21.08,20.98,21.05,60856.0,19.0541,19.1358,19.0451,19.1086,60856.0
2020-12-01 14:00:00,21.06,21.11,21.04,21.11,155586.0,19.1177,19.1631,19.0995,19.1631,155586.0
2020-12-01 14:05:00,21.1,21.11,21.09,21.1,61958.0,19.154,19.1631,19.1449,19.154,61958.0
2020-12-01 14:10:00,21.1,21.11,21.06,21.08,100808.0,19.154,19.1631,19.1177,19.1358,100808.0
2020-12-01 14:15:00,21.09,21.11,21.08,21.1,111585.0,19.1449,19.1631,19.1358,19.154,111585.0
2020-12-01 14:20:00,21.11,21.12,21.08,21.09,101583.0,19.1631,19.1721,19.1358,19.1449,101583.0
2020-12-01 14:25:00,21.09,21.2,21.09,21.2,107248.0,19.1449,19.2448,19.1449,19.2448,107248.0
2020-12-01 14:30:00,21.2,21.22,21.16,21.17,102197.0,19.2448,19.2629,19.2085,19.2175,102197.0
2020-12-01 14:35:00,21.16,21.2,21.15,21.2,75782.0,19.2085,19.2448,19.1994,19.2448,75782.0
2020-12-01 14:40:00,21.2,21.24,21.18,21.18,81198.0,19.2448,19.2811,19.2266,19.2266,81198.0
2020-12-01 14:45:00,21.18,21.21,21.15,21.21,99560.0,19.2266,19.2538,19.1994,19.2538,99560.0
2020-12-01 14:50:00,21.21,21.25,21.2,21.22,131381.0,19.2538,19.2902,19.2448,19.2629,131381.0
2020-12-01 14:55:00,21.23,21.24,21.17,21.18,110568.0,19.272,19.2811,19.2175,19.2266,110568.0
2020-12-01 15:00:00,21.17,21.19,21.12,21.12,72010.0,19.2175,19.2357,19.1721,19.1721,72010.0
2020-12-01 15:05:00,21.13,21.14,21.08,21.12,69642.0,19.1812,19.1903,19.1358,19.1721,69642.0
2020-12-01 15:10:00,21.12,21.16,21.11,21.13,128463.0,19.1721,19.2085,19.1631,19.1812,128463.0
2020-12-01 15:15:00,21.12,21.15,21.11,21.13,54590.0,19.1721,19.1994,19.1631,19.1812,54590.0
2020-12-01 15:20:00,21.12,21.17,21.1,21.17,80594.0,19.1721,19.2175,19.154,19.2175,80594.0
2020-12-01 15:25:00,21.16,21.19,21.11,21.13,95475.0,19.2085,19.2357,19.1631,19.1812,95475.0
2020-12-01 15:30:00,21.13,21.19,21.12,21.17,142868.0,19.1812,19.2357,19.1721,19.2175,142868.0
2020-12-01 15:35:00,21.17,21.17,21.04,21.05,226845.0,19.2175,19.2175,19.0995,19.1086,226845.0
2020-12-01 15:40:00,21.05,21.06,21.03,21.04,153673.0,19.1086,19.1177,19.0904,19.0995,153673.0
2020-12-01 15:45:00,21.04,21.09,21.03,21.08,171847.0,19.0995,19.1449,19.0904,19.1358,171847.0
2020-12-01 15:50:00,21.07,21.09,21.01,21.09,232511.0,19.1268,19.1449,19.0723,19.1449,232511.0
2020-12-01 15:55:00,21.08,21.09,21.0,21.08,649908.0,19.1358,19.1449,19.0632,19.1358,649908.0
2020-12-02 09:30:00,20.95,20.99,20.87,20.97,331352.0,19.0178,19.0541,18.9452,19.036,331352.0
2020-12-02 09:35:00,20.97,21.15,20.95,21.13,119422.0,19.036,19.1994,19.0178,19.1812,119422.0
2020-12-02 09:40:00,21.14,21.22,21.12,21.16,151789.0,19.1903,19.2629,19.1721,19.2085,151789.0
2020-12-02 09:45:00,21.15,21.18,21.1,21.14,89913.0,19.1994,19.2266,19.154,19.1903,89913.0
2020-12-02 09:50:00,21.13,21.22,21.11,21.16,84521.0,19.1812,19.2629,19.1631,19.2085,84521.0
2020-12-02 09:55:00,21.16,21.25,21.16,21.22,77364.0,19.2085,19.2902,19.2085,19.2629,77364.0
2020-12-02 10:00:00,21.21,21.34,21.2,21.34,224123.0,19.2538,19.3719,19.2448,19.3719,224123.0
2020-12-02 10:05:00,21.34,21.4,21.29,21.36,273350.0,19.3719,19.4263,19.3265,19.39,273350.0
2020-12-02 10:10:00,21.37,21.37,21.29,21.29,49415.0,19.3991,19.3991,19.3265,19.3265,49415.0
2020-12-02 10:15:00,21.29,21.44,21.28,21.42,55320.0,19.3265,19.4626,19.3174,19.4445,55320.0
2020-12-02 10:20:00,21.41,21.56,21.38,21.56,137777.0,19.4354,19.5716,19.4082,19.5716,137777.0
2020-12-02 10:25:00,21.56,21.6,21.53,21.59,61529.0,19.5716,19.6079,19.5443,19.5988,61529.0
2020-12-02 10:30:00,21.6,21.61,21.55,21.56,55243.0,19.6079,19.617,19.5625,19.5716,55243.0
2020-12-02 10:35:00,21.57,21.67,21.55,21.63,94529.0,19.5806,19.6714,19.5625,19.6351,94529.0
2020-12-02 10:40:00,21.63,21.67,21.6,21.61,78415.0,19.6351,19.6714,19.6079,19.617,78415.0
2020-12-02 10:45:00,21.62,21.71,21.57,21.67,91000.0,19.626,19.7077,19.5806,19.6714,91000.0
2020-12-02 10:50:00,21.67,21.74,21.64,21.73,99673.0,19.6714,19.735,19.6442,19.7259,99673.0
2020-12-02 10:55:00,21.75,21.78,21.71,21.76,200158.0,19.744,19.7713,19.7077,19.7531,200158.0
2020-12-02 11:00:00,21.77,21.84,21.76,21.84,81474.0,19.7622,19.8257,19.7531,19.8257,81474.0
2020-12-02 11:05:00,21.84,21.89,21.84,21.85,102600.0,19.8257,19.8711,19.8257,19.8348,102600.0
2020-12-02 11:10:00,21.85,21.89,21.83,21.88,48653.0,19.8348,19.8711,19.8167,19.8621,48653.0
2020-12-02 11:15:00,21.88,21.9,21.84,21.88,102939.0,19.8621,19.8802,19.8257,19.8621,102939.0
2020-12-02 11:20:00,21.87,21.91,21.85,21.86,96848.0,19.853,19.8893,19.8348,19.8439,96848.0
2020-12-02 11:25:00,21.86,21.94,21.86,21.92,67674.0,19.8439,19.9165,19.8439,19.8984,67674.0
2020-12-02 11:30:00,21.92,21.92,21.85,21.9,120628.0,19.8984,19.8984,19.8348,19.8802,120628.0
2020-12-02 11:35:00,21.9,21.96,21.89,21.96,67305.0,19.8802,19.9347,19.8711,19.9347,67305.0
2020-12-02 11:40:00,21.96,21.96,21.86,21.88,76111.0,19.9347,19.9347,19.8439,19.8621,76111.0
2020-12-02 11:45:00,21.88,21.99,21.85,21.97,93115.0,19.8621,19.9619,19.8348,19.9438,93115.0
2020-12-02 11:50:00,21.97,22.05,21.96,22.03,203873.0,19.9438,20.0164,19.9347,19.9982,203873.0
2020-12-02 11:55:00,22.02,22.05,21.99,22.01,72090.0,19.9891,20.0164,19.9619,19.9801,72090.0
2020-12-02 12:00:00,22.01,22.04,21.97,21.97,55755.0,19.9801,20.0073,19.9438,19.9438,55755.0
2020-12-02 12:05:00,21.96,22.01,21.93,21.94,76864.0,19.9347,19.9801,19.9074,19.9165,76864.0
2020-12-02 12:10:00,21.95,22.01,21.92,22.0,79276.0,19.9256,19.9801,19.8984,19.971,79276.0
2020-12-02 12:15:00,22.01,22.07,22.01,22.06,88808.0,19.9801,20.0345,19.9801,20.0255,88808.0
2020-12-02 12:20:00,22.05,22.06,21.98,21.99,104726.0,20.0164,20.0255,19.9528,19.9619,104726.0
2020-12-02 12:25:00,22.0,22.04,21.96,21.96,129642.0,19.971,20.0073,19.9347,19.9347,129642.0
2020-12-02 12:30:00,21.97,22.04,21.95,22.03,56656.0,19.9438,20.0073,19.9256,19.9982,56656.0
2020-12-02 12:35:00,22.03,22.05,22.0,22.02,97648.0,19.9982,20.0164,19.971,19.9891,97648.0
2020-12-02 12:40:00,22.02,22.05,22.01,22.02,91504.0,19.9891,20.0164,19.9801,19.9891,91504.0
2020-12-02 12:45:00,22.02,22.03,21.95,21.96,88101.0,19.9891,19.9982,19.9256,19.9347,88101.0
2020-12-02 12:50:00,21.97,22.05,21.97,22.01,103791.0,19.9438,20.0164,19.9438,19.9801,103791.0
2020-12-02 12:55:00,22.01,22.02,21.97,21.98,48232.0,19.9801,19.9891,19.9438,19.9528,48232.0
2020-12-02 13:00:00,21.98,21.99,21.95,21.95,55527.0,19.9528,19.9619,19.9256,19.9256,55527.0
2020-12-02 13:05:00,21.94,21.98,21.94,21.97,40844.0,19.9165,19.9528,19.9165,19.9438,40844.0
2020-12-02 13:10:00,21.96,21.98,21.94,21.96,56882.0,19.9347,19.9528,19.9165,19.9347,56882.0
2020-12-02 13:15:00,21.96,22.0,21.95,21.99,66945.0,19.9347,19.971,19.9256,19.9619,66945.0
2020-12-02 13:20:00,21.99,21.99,21.92,21.92,68808.0,19.9619,19.9619,19.8984,19.8984,68808.0
2020-12-02 13:25:00,21.92,21.93,21.88,21.89,59946.0,19.8984,19.9074,19.8621,19.8711,59946.0
2020-12-02 13:30:00,21.9,21.96,21.89,21.91,63863.0,19.8802,19.9347,19.8711,19.8893,63863.0
2020-12-02 13:35:00,21.9,21.93,21.9,21.93,39108.0,19.8802,19.9074,19.8802,19.9074,39108.0
2020-12-02 13:40:00,21.94,21.95,21.83,21.84,60329.0,19.9165,19.9256,19.8167,19.8257,60329.0
2020-12-02 13:45:00,21.84,21.85,21.8,21.82,63201.0,19.8257,19.8348,19.7894,19.8076,63201.0
2020-12-02 13:50:00,21.82,21.85,21.81,21.82,40281.0,19.8076,19.8348,19.7985,19.8076,40281.0
2020-12-02 13:55:00,21.82,21.82,21.76,21.76,63889.0,19.8076,19.8076,19.7531,19.7531,63889.0
2020-12-02 14:00:00,21.75,21.77,21.7,21.76,73615.0,19.744,19.7622,19.6987,19.7531,73615.0
2020-12-02 14:05:00,21.76,21.77,21.71,21.73,49379.0,19.7531,19.7622,19.7077,19.7259,49379.0
2020-12-02 14:10:00,21.73,21.79,21.71,21.72,88291.0,19.7259,19.7804,19.7077,19.7168,88291.0
2020-12-02 14:15:00,21.71,21.82,21.7,21.81,130494.0,19.7077,19.8076,19.6987,19.7985,130494.0
2020-12-02 14:20:00,21.81,21.85,21.79,21.82,71708.0,19.7985,19.8348,19.7804,19.8076,71708.0
2020-12-02 14:25:00,21.82,21.89,21.82,21.89,51867.0,19.8076,19.8711,19.8076,19.8711,51867.0
2020-12-02 14:30:00,21.9,21.91,21.87,21.89,144365.0,19.8802,19.8893,19.853,19.8711,144365.0
2020-12-02 14:35:00,21.88,21.9,21.86,21.88,42305.0,19.8621,19.8802,19.8439,19.8621,42305.0
2020-12-02 14:40:00,21.88,21.88,21.82,21.86,61137.0,19.8621,19.8621,19.8076,19.8439,61137.0
2020-12-02 14:45:00,21.85,21.87,21.83,21.85,50937.0,19.8348,19.853,19.8167,19.8348,50937.0
2020-12-02 14:50:00,21.85,21.86,21.81,21.84,48220.0,19.8348,19.8439,19.7985,19.8257,48220.0
2020-12-02 14:55:00,21.84,21.88,21.82,21.84,83268.0,19.8257,19.8621,19.8076,19.8257,83268.0
2020-12-02 15:00:00,21.84,21.85,21.8,21.84,60786.0,19.8257,19.8348,19.7894,19.8257,60786.0
2020-12-02 15:05:00,21.84,21.85,21.79,21.8,39608.0,19.8257,19.8348,19.7804,19.7894,39608.0
2020-12-02 15:10:00,21.8,21.81,21.74,21.75,63677.0,19.7894,19.7985,19.735,19.744,63677.0
2020-12-02 15:15:00,21.75,21.79,21.74,21.76,63736.0,19.744,19.7804,19.735,19.7531,63736.0
2020-12-02 15:20:00,21.75,21.76,21.68,21.68,103769.0,19.744,19.7531,19.6805,19.6805,103769.0
2020-12-02 15:25:00,21.68,21.73,21.67,21.71,81053.0,19.6805,19.7259,19.6714,19.7077,81053.0
2020-12-02 15:30:00,21.72,21.74,21.69,21.73,85801.0,19.7168,19.735,19.6896,19.7259,85801.0
2020-12-02 15:35:00,21.73,21.75,21.69,21.69,92096.0,19.7259,19.744,19.6896,19.6896,92096.0
2020-12-02 15:40:00,21.7,21.75,21.69,21.73,131079.0,19.6987,19.744,19.6896,19.7259,131079.0
2020-12-02 15:45:00,21.73,21.75,21.7,21.71,195623.0,19.7259,19.744,19.6987,19.7077,195623.0
2020-12-02 15:50:00,21.7,21.72,21.6,21.62,312093.0,19.6987,19.7168,19.6079,19.626,312093.0
2020-12-02 15:55:00,21.62,21.7,21.59,21.64,542037.0,19.626,19.6987,19.5988,19.6442,542037.0
2020-12-03 09:30:00,21.85,22.02,21.74,21.91,526151.0,19.8348,19.9891,19.735,19.8893,526151.0
2020-12-03 09:35:00,21.89,21.93,21.74,21.9,145625.0,19.8711,19.9074,19.735,19.8802,145625.0
2020-12-03 09:40:00,21.9,22.02,21.86,22.0,151696.0,19.8802,19.9891,19.8439,19.971,151696.0
2020-12-03 09:45:00,21.99,22.02,21.91,21.95,111110.0,19.9619,19.9891,19.8893,19.9256,111110.0
2020-12-03 09:50:00,21.94,22.03,21.92,21.95,78385.0,19.9165,19.9982,19.8984,19.9256,78385.0
2020-12-03 09:55:00,21.95,22.07,21.95,21.97,97688.0,19.9256,20.0345,19.9256,19.9438,97688.0
2020-12-03 10:00:00,21.96,21.99,21.8,21.82,150972.0,19.9347,19.9619,19.7894,19.8076,150972.0
2020-12-03 10:05:00,21.82,21.86,21.77,21.81,109814.0,19.8076,19.8439,19.7622,19.7985,109814.0
2020-12-03 10:10:00,21.8,21.89,21.78,21.89,102194.0,19.7894,19.8711,19.7713,19.8711,102194.0
2020-12-03 10:15:00,21.88,22.03,21.85,22.03,112622.0,19.8621,19.9982,19.8348,19.9982,112622.0
2020-12-03 10:20:00,22.03,22.1,22.02,22.06,98719.0,19.9982,20.0618,19.9891,20.0255,98719.0
2020-12-03 10:25:00,22.06,22.2,22.05,22.18,159824.0,20.0255,20.1525,20.0164,20.1344,159824.0
2020-12-03 10:30:00,22.19,22.27,22.17,22.27,139844.0,20.1435,20.2161,20.1253,20.2161,139844.0
2020-12-03 10:35:00,22.27,22.33,22.25,22.29,111544.0,20.2161,20.2706,20.1979,20.2342,111544.0
2020-12-03 10:40:00,22.29,22.31,22.23,22.29,149596.0,20.2342,20.2524,20.1798,20.2342,149596.0
2020-12-03 10:45:00,22.29,22.29,22.17,22.23,155681.0,20.2342,20.2342,20.1253,20.1798,155681.0
2020-12-03 10:50:00,22.24,22.33,22.22,22.26,102924.0,20.1889,20.2706,20.1707,20.207,102924.0
2020-12-03 10:55:00,22.26,22.36,22.26,22.36,115446.0,20.207,20.2978,20.207,20.2978,115446.0
2020-12-03 11:00:00,22.36,22.43,22.3,22.32,208856.0,20.2978,20.3613,20.2433,20.2615,208856.0
2020-12-03 11:05:00,22.32,22.35,22.28,22.28,119744.0,20.2615,20.2887,20.2252,20.2252,119744.0
2020-12-03 11:10:00,22.29,22.29,22.19,22.2,117609.0,20.2342,20.2342,20.1435,20.1525,117609.0
2020-12-03 11:15:00,22.2,22.29,22.18,22.27,94860.0,20.1525,20.2342,20.1344,20.2161,94860.0
2020-12-03 11:20:00,22.28,22.28,22.2,22.23,103424.0,20.2252,20.2252,20.1525,20.1798,103424.0
2020-12-03 11:25:00,22.23,22.27,22.2,22.23,108132.0,20.1798,20.2161,20.1525,20.1798,108132.0
2020-12-03 11:30:00,22.23,22.23,22.14,22.16,132861.0,20.1798,20.1798,20.0981,20.1162,132861.0
2020-12-03 11:35:00,22.16,22.21,22.15,22.18,110380.0,20.1162,20.1616,20.1072,20.1344,110380.0
2020-12-03 11:40:00,22.17,22.21,22.15,22.2,85296.0,20.1253,20.1616,20.1072,20.1525,85296.0
2020-12-03 11:45:00,22.21,22.26,22.19,22.25,91711.0,20.1616,20.207,20.1435,20.1979,91711.0
2020-12-03 11:50:00,22.26,22.26,22.11,22.11,59576.0,20.207,20.207,20.0708,20.0708,59576.0
2020-12-03 11:55:00,22.1,22.19,22.07,22.17,111341.0,20.0618,20.1435,20.0345,20.1253,111341.0
2020-12-03 12:00:00,22.18,22.2,22.14,22.16,104505.0,20.1344,20.1525,20.0981,20.1162,104505.0
2020-12-03 12:05:00,22.16,22.2,22.12,22.19,50939.0,20.1162,20.1525,20.0799,20.1435,50939.0
2020-12-03 12:10:00,22.2,22.21,22.16,22.19,52653.0,20.1525,20.1616,20.1162,20.1435,52653.0
2020-12-03 12:15:00,22.19,22.26,22.17,22.25,125768.0,20.1435,20.207,20.1253,20.1979,125768.0
2020-12-03 12:20:00,22.25,22.27,22.22,22.23,212906.0,20.1979,20.2161,20.1707,20.1798,212906.0
2020-12-03 12:25:00,22.23,22.24,22.2,22.21,114824.0,20.1798,20.1889,20.1525,20.1616,114824.0
2020-12-03 12:30:00,22.2,22.28,22.19,22.27,157160.0,20.1525,20.2252,20.1435,20.2161,157160.0
2020-12-03 12:35:00,22.27,22.29,22.19,22.2,170361.0,20.2161,20.2342,20.1435,20.1525,170361.0
2020-12-03 12:40:00,22.2,22.29,22.19,22.28,99758.0,20.1525,20.2342,20.1435,20.2252,99758.0
2020-12-03 12:45:00,22.28,22.29,22.25,22.28,54111.0,20.2252,20.2342,20.1979,20.2252,54111.0
2020-12-03 12:50:00,22.29,22.31,22.28,22.3,101817.0,20.2342,20.2524,20.2252,20.2433,101817.0
2020-12-03 12:55:00,22.3,22.31,22.24,22.27,110674.0,20.2433,20.2524,20.1889,20.2161,110674.0
2020-12-03 13:00:00,22.28,22.28,22.22,22.25,161631.0,20.2252,20.2252,20.1707,20.1979,161631.0
2020-12-03 13:05:00,22.25,22.27,22.17,22.18,94157.0,20.1979,20.2161,20.1253,20.1344,94157.0
2020-12-03 13:10:00,22.18,22.26,22.17,22.25,78661.0,20.1344,20.207,20.1253,20.1979,78661.0
2020-12-03 13:15:00,22.26,22.27,22.18,22.21,78434.0,20.207,20.2161,20.1344,20.1616,78434.0
2020-12-03 13:20:00,22.2,22.21,22.16,22.2,50463.0,20.1525,20.1616,20.1162,20.1525,50463.0
2020-12-03 13:25:00,22.2,22.24,22.19,22.21,49712.0,20.1525,20.1889,20.1435,20.1616,49712.0
2020-12-03 13:30:00,22.2,22.24,22.18,22.2,107434.0,20.1525,20.1889,20.1344,20.1525,107434.0
2020-12-03 13:35:00,22.2,22.2,22.11,22.12,72940.0,20.1525,20.1525,20.0708,20.0799,72940.0
2020-12-03 13:40:00,22.12,22.14,22.06,22.07,81729.0,20.0799,20.0981,20.0255,20.0345,81729.0
2020-12-03 13:45:00,22.07,22.1,22.05,22.06,85933.0,20.0345,20.0618,20.0164,20.0255,85933.0
2020-12-03 13:50:00,22.05,22.13,22.05,22.11,66246.0,20.0164,20.089,20.0164,20.0708,66246.0
2020-12-03 13:55:00,22.11,22.13,22.05,22.1,96193.0,20.0708,20.089,20.0164,20.0618,96193.0
2020-12-03 14:00:00,22.1,22.14,22.07,22.13,68181.0,20.0618,20.0981,20.0345,20.089,68181.0
2020-12-03 14:05:00,22.13,22.14,22.09,22.11,154879.0,20.089,20.0981,20.0527,20.0708,154879.0
2020-12-03 14:10:00,22.11,22.15,22.09,22.15,130457.0,20.0708,20.1072,20.0527,20.1072,130457.0
2020-12-03 14:15:00,22.16,22.24,22.16,22.19,138106.0,20.1162,20.1889,20.1162,20.1435,138106.0
2020-12-03 14:20:00,22.18,22.23,22.17,22.22,81063.0,20.1344,20.1798,20.1253,20.1707,81063.0
2020-12-03 14:25:00,22.21,22.24,22.19,22.23,110122.0,20.1616,20.1889,20.1435,20.1798,110122.0
2020-12-03 14:30:00,22.22,22.23,22.18,22.21,116591.0,20.1707,20.1798,20.1344,20.1616,116591.0
2020-12-03 14:35:00,22.21,22.21,22.16,22.18,117904.0,20.1616,20.1616,20.1162,20.1344,117904.0
2020-12-03 14:40:00,22.18,22.21,22.15,22.21,60766.0,20.1344,20.1616,20.1072,20.1616,60766.0
2020-12-03 14:45:00,22.21,22.31,22.2,22.31,165077.0,20.1616,20.2524,20.1525,20.2524,165077.0
2020-12-03 14:50:00,22.31,22.31,22.24,22.28,122210.0,20.2524,20.2524,20.1889,20.2252,122210.0
2020-12-03 14:55:00,22.27,22.29,22.26,22.27,55562.0,20.2161,20.2342,20.207,20.2161,55562.0
2020-12-03 15:00:00,22.27,22.3,22.24,22.3,105777.0,20.2161,20.2433,20.1889,20.2433,105777.0
2020-12-03 15:05:00,22.3,22.33,22.28,22.3,128558.0,20.2433,20.2706,20.2252,20.2433,128558.0
2020-12-03 15:10:00,22.3,22.33,22.24,22.26,148395.0,20.2433,20.2706,20.1889,20.207,148395.0
2020-12-03 15:15:00,22.26,22.3,22.26,22.29,83774.0,20.207,20.2433,20.207,20.2342,83774.0
2020-12-03 15:20:00,22.28,22.42,22.28,22.4,252949.0,20.2252,20.3523,20.2252,20.3341,252949.0
2020-12-03 15:25:00,22.4,22.44,22.37,22.43,185768.0,20.3341,20.3704,20.3069,20.3613,185768.0
2020-12-03 15:30:00,22.44,22.44,22.36,22.37,251971.0,20.3704,20.3704,20.2978,20.3069,251971.0
2020-12-03 15:35:00,22.36,22.37,22.17,22.17,143928.0,20.2978,20.3069,20.1253,20.1253,143928.0
2020-12-03 15:40:00,22.17,22.17,21.95,22.03,382001.0,20.1253,20.1253,19.9256,19.9982,382001.0
2020-12-03 15:45:00,22.03,22.15,21.98,22.12,306521.0,19.9982,20.1072,19.9528,20.0799,306521.0
2020-12-03 15:50:00,22.12,22.12,21.99,22.01,314218.0,20.0799,20.0799,19.9619,19.9801,314218.0
2020-12-03 15:55:00,22.01,22.09,22.0,22.07,586583.0,19.9801,20.0527,19.971,20.0345,586583.0
2020-12-04 09:30:00,22.56,22.71,22.46,22.65,405571.0,20.4793,20.6155,20.3886,20.561,405571.0
2020-12-04 09:35:00,22.66,22.75,22.65,22.69,265167.0,20.5701,20.6518,20.561,20.5974,265167.0
2020-12-04 09:40:00,22.7,22.76,22.65,22.72,241253.0,20.6064,20.6609,20.561,20.6246,241253.0
2020-12-04 09:45:00,22.73,22.76,22.69,22.75,123036.0,20.6337,20.6609,20.5974,20.6518,123036.0
2020-12-04 09:50:00,22.76,22.83,22.66,22.68,300415.0,20.6609,20.7244,20.5701,20.5883,300415.0
2020-12-04 09:55:00,22.69,22.71,22.59,22.61,260692.0,20.5974,20.6155,20.5066,20.5247,260692.0
2020-12-04 10:00:00,22.61,22.72,22.56,22.63,317779.0,20.5247,20.6246,20.4793,20.5429,317779.0
2020-12-04 10:05:00,22.63,22.76,22.57,22.75,181767.0,20.5429,20.6609,20.4884,20.6518,181767.0
2020-12-04 10:10:00,22.75,22.77,22.67,22.71,179605.0,20.6518,20.67,20.5792,20.6155,179605.0
2020-12-04 10:15:00,22.71,22.77,22.69,22.77,365205.0,20.6155,20.67,20.5974,20.67,365205.0
2020-12-04 10:20:00,22.77,22.85,22.75,22.8,272909.0,20.67,20.7426,20.6518,20.6972,272909.0
2020-12-04 10:25:00,22.8,22.86,22.75,22.85,423229.0,20.6972,20.7517,20.6518,20.7426,423229.0
2020-12-04 10:30:00,22.85,22.86,22.71,22.76,215767.0,20.7426,20.7517,20.6155,20.6609,215767.0
2020-12-04 10:35:00,22.76,22.81,22.74,22.81,336648.0,20.6609,20.7063,20.6427,20.7063,336648.0
2020-12-04 10:40:00,22.8,22.85,22.76,22.82,290608.0,20.6972,20.7426,20.6609,20.7154,290608.0
2020-12-04 10:45:00,22.84,22.84,22.64,22.71,260217.0,20.7335,20.7335,20.552,20.6155,260217.0
2020-12-04 10:50:00,22.7,22.79,22.67,22.75,106473.0,20.6064,20.6881,20.5792,20.6518,106473.0
2020-12-04 10:55:00,22.76,22.82,22.75,22.79,87159.0,20.6609,20.7154,20.6518,20.6881,87159.0
2020-12-04 11:00:00,22.79,22.85,22.74,22.85,94900.0,20.6881,20.7426,20.6427,20.7426,94900.0
2020-12-04 11:05:00,22.85,22.91,22.83,22.89,132551.0,20.7426,20.7971,20.7244,20.7789,132551.0
2020-12-04 11:10:00,22.89,22.95,22.87,22.94,173691.0,20.7789,20.8334,20.7607,20.8243,173691.0
2020-12-04 11:15:00,22.93,22.97,22.91,22.92,130303.0,20.8152,20.8515,20.7971,20.8061,130303.0
2020-12-04 11:20:00,22.92,22.97,22.89,22.96,195294.0,20.8061,20.8515,20.7789,20.8424,195294.0
2020-12-04 11:25:00,22.96,23.05,22.94,23.04,331664.0,20.8424,20.9241,20.8243,20.9151,331664.0
2020-12-04 11:30:00,23.05,23.08,23.01,23.07,117768.0,20.9241,20.9514,20.8878,20.9423,117768.0
2020-12-04 11:35:00,23.07,23.13,23.07,23.13,176904.0,20.9423,20.9968,20.9423,20.9968,176904.0
2020-12-04 11:40:00,23.13,23.2,23.13,23.19,121956.0,20.9968,21.0603,20.9968,21.0512,121956.0
2020-12-04 11:45:00,23.2,23.29,23.2,23.28,175105.0,21.0603,21.142,21.0603,21.1329,175105.0
2020-12-04 11:50:00,23.29,23.3,23.23,23.26,248942.0,21.142,21.1511,21.0875,21.1148,248942.0
2020-12-04 11:55:00,23.26,23.26,23.19,23.2,189921.0,21.1148,21.1148,21.0512,21.0603,189921.0
2020-12-04 12:00:00,23.2,23.27,23.19,23.25,174257.0,21.0603,21.1239,21.0512,21.1057,174257.0
2020-12-04 12:05:00,23.25,23.26,23.14,23.14,88468.0,21.1057,21.1148,21.0058,21.0058,88468.0
2020-12-04 12:10:00,23.15,23.17,23.11,23.12,72171.0,21.0149,21.0331,20.9786,20.9877,72171.0
2020-12-04 12:15:00,23.12,23.12,23.03,23.06,98679.0,20.9877,20.9877,20.906,20.9332,98679.0
2020-12-04 12:20:00,23.05,23.12,23.03,23.09,152793.0,20.9241,20.9877,20.906,20.9605,152793.0
2020-12-04 12:25:00,23.09,23.11,23.05,23.11,128270.0,20.9605,20.9786,20.9241,20.9786,128270.0
2020-12-04 12:30:00,23.11,23.12,23.03,23.05,101992.0,20.9786,20.9877,20.906,20.9241,101992.0
2020-12-04 12:35:00,23.05,23.05,22.98,23.01,106365.0,20.9241,20.9241,20.8606,20.8878,106365.0
2020-12-04 12:40:00,23.01,23.09,23.01,23.09,94522.0,20.8878,20.9605,20.8878,20.9605,94522.0
2020-12-04 12:45:00,23.1,23.21,23.09,23.21,92832.0,20.9695,21.0694,20.9605,21.0694,92832.0
2020-12-04 12:50:00,23.21,23.22,23.18,23.21,100810.0,21.0694,21.0785,21.0422,21.0694,100810.0
2020-12-04 12:55:00,23.21,23.23,23.15,23.21,69265.0,21.0694,21.0875,21.0149,21.0694,69265.0
2020-12-04 13:00:00,23.22,23.23,23.19,23.23,82171.0,21.0785,21.0875,21.0512,21.0875,82171.0
2020-12-04 13:05:00,23.23,23.27,23.22,23.27,89758.0,21.0875,21.1239,21.0785,21.1239,89758.0
2020-12-04 13:10:00,23.27,23.27,23.22,23.23,81048.0,21.1239,21.1239,21.0785,21.0875,81048.0
2020-12-04 13:15:00,23.23,23.29,23.21,23.22,98038.0,21.0875,21.142,21.0694,21.0785,98038.0
2020-12-04 13:20:00,23.21,23.23,23.17,23.21,53058.0,21.0694,21.0875,21.0331,21.0694,53058.0
2020-12-04 13:25:00,23.21,23.29,23.2,23.28,82866.0,21.0694,21.142,21.0603,21.1329,82866.0
2020-12-04 13:30:00,23.28,23.3,23.27,23.3,85032.0,21.1329,21.1511,21.1239,21.1511,85032.0
2020-12-04 13:35:00,23.3,23.37,23.29,23.35,163629.0,21.1511,21.2146,21.142,21.1965,163629.0
2020-12-04 13:40:00,23.34,23.35,23.26,23.3,106559.0,21.1874,21.1965,21.1148,21.1511,106559.0
2020-12-04 13:45:00,23.31,23.36,23.21,23.22,172985.0,21.1602,21.2056,21.0694,21.0785,172985.0
2020-12-04 13:50:00,23.23,23.24,23.19,23.2,76762.0,21.0875,21.0966,21.0512,21.0603,76762.0
2020-12-04 13:55:00,23.2,23.27,23.18,23.25,82140.0,21.0603,21.1239,21.0422,21.1057,82140.0
2020-12-04 14:00:00,23.25,23.3,23.25,23.28,115327.0,21.1057,21.1511,21.1057,21.1329,115327.0
2020-12-04 14:05:00,23.28,23.29,23.23,23.25,126212.0,21.1329,21.142,21.0875,21.1057,126212.0
2020-12-04 14:10:00,23.25,23.25,23.2,23.22,164202.0,21.1057,21.1057,21.0603,21.0785,164202.0
2020-12-04 14:15:00,23.23,23.25,23.21,23.25,87412.0,21.0875,21.1057,21.0694,21.1057,87412.0
2020-12-04 14:20:00,23.24,23.28,23.23,23.28,112513.0,21.0966,21.1329,21.0875,21.1329,112513.0
2020-12-04 14:25:00,23.28,23.32,23.27,23.31,91931.0,21.1329,21.1692,21.1239,21.1602,91931.0
2020-12-04 14:30:00,23.3,23.35,23.28,23.3,91361.0,21.1511,21.1965,21.1329,21.1511,91361.0
2020-12-04 14:35:00,23.3,23.3,23.23,23.3,70714.0,21.1511,21.1511,21.0875,21.1511,70714.0
2020-12-04 14:40:00,23.3,23.4,23.29,23.38,112905.0,21.1511,21.2419,21.142,21.2237,112905.0
2020-12-04 14:45:00,23.39,23.42,23.38,23.42,130802.0,21.2328,21.26,21.2237,21.26,130802.0
2020-12-04 14:50:00,23.42,23.46,23.39,23.4,175990.0,21.26,21.2963,21.2328,21.2419,175990.0
2020-12-04 14:55:00,23.4,23.48,23.39,23.46,202461.0,21.2419,21.3145,21.2328,21.2963,202461.0
2020-12-04 15:00:00,23.47,23.5,23.43,23.45,145818.0,21.3054,21.3326,21.2691,21.2873,145818.0
2020-12-04 15:05:00,23.45,23.45,23.37,23.39,157229.0,21.2873,21.2873,21.2146,21.2328,157229.0
2020-12-04 15:10:00,23.39,23.42,23.28,23.28,101766.0,21.2328,21.26,21.1329,21.1329,101766.0
2020-12-04 15:15:00,23.29,23.33,23.26,23.32,123315.0,21.142,21.1783,21.1148,21.1692,123315.0
2020-12-04 15:20:00,23.31,23.32,23.27,23.31,125887.0,21.1602,21.1692,21.1239,21.1602,125887.0
2020-12-04 15:25:00,23.3,23.31,23.2,23.31,142639.0,21.1511,21.1602,21.0603,21.1602,142639.0
2020-12-04 15:30:00,23.31,23.4,23.3,23.36,125369.0,21.1602,21.2419,21.1511,21.2056,125369.0
2020-12-04 15:35:00,23.36,23.36,23.29,23.36,151208.0,21.2056,21.2056,21.142,21.2056,151208.0
2020-12-04 15:40:00,23.36,23.42,23.35,23.38,193971.0,21.2056,21.26,21.1965,21.2237,193971.0
2020-12-04 15:45:00,23.38,23.41,23.35,23.38,229633.0,21.2237,21.2509,21.1965,21.2237,229633.0
2020-12-04 15:50:00,23.37,23.43,23.36,23.43,348634.0,21.2146,21.2691,21.2056,21.2691,348634.0
2020-12-04 15:55:00,23.43,23.47,23.39,23.46,721838.0,21.2691,21.3054,21.2328,21.2963,721838.0
2020-12-07 09:30:00,23.3,23.3,22.9,22.97,597619.0,21.1511,21.1511,20.788,20.8515,597619.0
2020-12-07 09:35:00,22.97,23.05,22.8,22.84,310447.0,20.8515,20.9241,20.6972,20.7335,310447.0
2020-12-07 09:40:00,22.83,22.99,22.77,22.95,174904.0,20.7244,20.8697,20.67,20.8334,174904.0
2020-12-07 09:45:00,22.95,23.01,22.88,23.01,188074.0,20.8334,20.8878,20.7698,20.8878,188074.0
2020-12-07 09:50:00,23.02,23.05,22.91,22.93,124125.0,20.8969,20.9241,20.7971,20.8152,124125.0
2020-12-07 09:55:00,22.93,22.96,22.86,22.91,118782.0,20.8152,20.8424,20.7517,20.7971,118782.0
2020-12-07 10:00:00,22.92,23.02,22.85,22.88,191912.0,20.8061,20.8969,20.7426,20.7698,191912.0
2020-12-07 10:05:00,22.88,23.07,22.87,23.06,146372.0,20.7698,20.9423,20.7607,20.9332,146372.0
2020-12-07 10:10:00,23.06,23.1,23.0,23.0,86361.0,20.9332,20.9695,20.8788,20.8788,86361.0
2020-12-07 10:15:00,23.01,23.02,22.89,22.91,78029.0,20.8878,20.8969,20.7789,20.7971,78029.0
2020-12-07 10:20:00,22.91,22.97,22.85,22.95,134530.0,20.7971,20.8515,20.7426,20.8334,134530.0
2020-12-07 10:25:00,22.96,22.99,22.91,22.99,108829.0,20.8424,20.8697,20.7971,20.8697,108829.0
2020-12-07 10:30:00,23.0,23.1,22.99,23.08,100688.0,20.8788,20.9695,20.8697,20.9514,100688.0
2020-12-07 10:35:00,23.07,23.2,23.06,23.2,199285.0,20.9423,21.0603,20.9332,21.0603,199285.0
2020-12-07 10:40:00,23.19,23.25,23.18,23.24,129882.0,21.0512,21.1057,21.0422,21.0966,129882.0
2020-12-07 10:45:00,23.24,23.33,23.23,23.29,152211.0,21.0966,21.1783,21.0875,21.142,152211.0
2020-12-07 10:50:00,23.29,23.36,23.27,23.36,82386.0,21.142,21.2056,21.1239,21.2056,82386.0
2020-12-07 10:55:00,23.35,23.36,23.26,23.27,216444.0,21.1965,21.2056,21.1148,21.1239,216444.0
2020-12-07 11:00:00,23.26,23.36,23.25,23.34,226233.0,21.1148,21.2056,21.1057,21.1874,226233.0
2020-12-07 11:05:00,23.34,23.34,23.2,23.2,160227.0,21.1874,21.1874,21.0603,21.0603,160227.0
2020-12-07 11:10:00,23.21,23.27,23.2,23.25,84043.0,21.0694,21.1239,21.0603,21.1057,84043.0
2020-12-07 11:15:00,23.26,23.27,23.21,23.26,52215.0,21.1148,21.1239,21.0694,21.1148,52215.0
2020-12-07 11:20:00,23.25,23.27,23.21,23.26,83323.0,21.1057,21.1239,21.0694,21.1148,83323.0
2020-12-07 11:25:00,23.25,23.31,23.24,23.27,77106.0,21.1057,21.1602,21.0966,21.1239,77106.0
2020-12-07 11:30:00,23.27,23.36,23.27,23.28,40910.0,21.1239,21.2056,21.1239,21.1329,40910.0
2020-12-07 11:35:00,23.29,23.3,23.25,23.26,32420.0,21.142,21.1511,21.1057,21.1148,32420.0
2020-12-07 11:40:00,23.25,23.28,23.18,23.19,68213.0,21.1057,21.1329,21.0422,21.0512,68213.0
2020-12-07 11:45:00,23.2,23.21,23.14,23.16,79054.0,21.0603,21.0694,21.0058,21.024,79054.0
2020-12-07 11:50:00,23.16,23.17,23.09,23.12,83112.0,21.024,21.0331,20.9605,20.9877,83112.0
2020-12-07 11:55:00,23.12,23.18,23.07,23.17,168674.0,20.9877,21.0422,20.9423,21.0331,168674.0
2020-12-07 12:00:00,23.18,23.2,23.14,23.16,49490.0,21.0422,21.0603,21.0058,21.024,49490.0
2020-12-07 12:05:00,23.15,23.22,23.14,23.22,46884.0,21.0149,21.0785,21.0058,21.0785,46884.0
2020-12-07 12:10:00,23.23,23.24,23.18,23.21,89377.0,21.0875,21.0966,21.0422,21.0694,89377.0
2020-12-07 12:15:00,23.21,23.23,23.15,23.21,40905.0,21.0694,21.0875,21.0149,21.0694,40905.0
2020-12-07 12:20:00,23.2,23.22,23.1,23.15,33093.0,21.0603,21.0785,20.9695,21.0149,33093.0
2020-12-07 12:25:00,23.16,23.17,23.12,23.13,32684.0,21.024,21.0331,20.9877,20.9968,32684.0
2020-12-07 12:30:00,23.13,23.15,23.11,23.14,33221.0,20.9968,21.0149,20.9786,21.0058,33221.0
2020-12-07 12:35:00,23.15,23.17,23.13,23.14,48821.0,21.0149,21.0331,20.9968,21.0058,48821.0
2020-12-07 12:40:00,23.15,23.15,23.12,23.13,34443.0,21.0149,21.0149,20.9877,20.9968,34443.0
2020-12-07 12:45:00,23.14,23.16,23.12,23.16,28565.0,21.0058,21.024,20.9877,21.024,28565.0
2020-12-07 12:50:00,23.16,23.19,23.15,23.18,35786.0,21.024,21.0512,21.0149,21.0422,35786.0
2020-12-07 12:55:00,23.17,23.21,23.17,23.18,53005.0,21.0331,21.0694,21.0331,21.0422,53005.0
2020-12-07 13:00:00,23.17,23.18,23.1,23.12,57040.0,21.0331,21.0422,20.9695,20.9877,57040.0
2020-12-07 13:05:00,23.12,23.16,23.11,23.16,27815.0,20.9877,21.024,20.9786,21.024,27815.0
2020-12-07 13:10:00,23.15,23.17,23.12,23.13,44862.0,21.0149,21.0331,20.9877,20.9968,44862.0
2020-12-07 13:15:00,23.12,23.13,23.05,23.06,70228.0,20.9877,20.9968,20.9241,20.9332,70228.0
2020-12-07 13:20:00,23.06,23.11,23.05,23.11,36011.0,20.9332,20.9786,20.9241,20.9786,36011.0
2020-12-07 13:25:00,23.1,23.1,23.03,23.03,39523.0,20.9695,20.9695,20.906,20.906,39523.0
2020-12-07 13:30:00,23.04,23.05,23.02,23.05,65526.0,20.9151,20.9241,20.8969,20.9241,65526.0
2020-12-07 13:35:00,23.05,23.08,23.01,23.04,51681.0,20.9241,20.9514,20.8878,20.9151,51681.0
2020-12-07 13:40:00,23.04,23.04,22.94,22.96,65657.0,20.9151,20.9151,20.8243,20.8424,65657.0
2020-12-07 13:45:00,22.96,22.97,22.9,22.96,52613.0,20.8424,20.8515,20.788,20.8424,52613.0
2020-12-07 13:50:00,22.96,22.96,22.91,22.95,66723.0,20.8424,20.8424,20.7971,20.8334,66723.0
2020-12-07 13:55:00,22.94,22.96,22.9,22.91,48264.0,20.8243,20.8424,20.788,20.7971,48264.0
2020-12-07 14:00:00,22.91,22.92,22.86,22.92,66579.0,20.7971,20.8061,20.7517,20.8061,66579.0
2020-12-07 14:05:00,22.92,22.94,22.9,22.94,63807.0,20.8061,20.8243,20.788,20.8243,63807.0
2020-12-07 14:10:00,22.93,22.93,22.81,22.82,75549.0,20.8152,20.8152,20.7063,20.7154,75549.0
2020-12-07 14:15:00,22.82,22.83,22.78,22.78,77849.0,20.7154,20.7244,20.6791,20.6791,77849.0
2020-12-07 14:20:00,22.79,22.83,22.78,22.79,42442.0,20.6881,20.7244,20.6791,20.6881,42442.0
2020-12-07 14:25:00,22.79,22.86,22.79,22.84,51083.0,20.6881,20.7517,20.6881,20.7335,51083.0
2020-12-07 14:30:00,22.84,22.85,22.81,22.82,34341.0,20.7335,20.7426,20.7063,20.7154,34341.0
2020-12-07 14:35:00,22.82,22.83,22.78,22.83,52358.0,20.7154,20.7244,20.6791,20.7244,52358.0
2020-12-07 14:40:00,22.83,22.85,22.81,22.84,37206.0,20.7244,20.7426,20.7063,20.7335,37206.0
2020-12-07 14:45:00,22.84,22.88,22.83,22.88,45822.0,20.7335,20.7698,20.7244,20.7698,45822.0
2020-12-07 14:50:00,22.87,22.9,22.84,22.87,44917.0,20.7607,20.788,20.7335,20.7607,44917.0
2020-12-07 14:55:00,22.87,22.87,22.8,22.81,45682.0,20.7607,20.7607,20.6972,20.7063,45682.0
2020-12-07 15:00:00,22.84,23.0,22.78,22.78,214447.0,20.7335,20.8788,20.6791,20.6791,214447.0
2020-12-07 15:05:00,22.78,22.79,22.74,22.76,64185.0,20.6791,20.6881,20.6427,20.6609,64185.0
2020-12-07 15:10:00,22.76,22.76,22.71,22.74,55446.0,20.6609,20.6609,20.6155,20.6427,55446.0
2020-12-07 15:15:00,22.73,22.8,22.72,22.8,49174.0,20.6337,20.6972,20.6246,20.6972,49174.0
2020-12-07 15:20:00,22.8,22.82,22.75,22.8,80636.0,20.6972,20.7154,20.6518,20.6972,80636.0
2020-12-07 15:25:00,22.79,22.85,22.78,22.84,104564.0,20.6881,20.7426,20.6791,20.7335,104564.0
2020-12-07 15:30:00,22.85,22.92,22.83,22.9,151074.0,20.7426,20.8061,20.7244,20.788,151074.0
2020-12-07 15:35:00,22.89,22.9,22.78,22.82,264485.0,20.7789,20.788,20.6791,20.7154,264485.0
2020-12-07 15:40:00,22.82,22.84,22.73,22.76,268533.0,20.7154,20.7335,20.6337,20.6609,268533.0
2020-12-07 15:45:00,22.75,22.78,22.72,22.73,149573.0,20.6518,20.6791,20.6246,20.6337,149573.0
2020-12-07 15:50:00,22.73,22.85,22.73,22.85,175755.0,20.6337,20.7426,20.6337,20.7426,175755.0
2020-12-07 15:55:00,22.85,22.87,22.82,22.83,424674.0,20.7426,20.7607,20.7154,20.7244,424674.0
2020-12-08 09:30:00,22.5,22.94,22.44,22.93,268201.0,20.4249,20.8243,20.3704,20.8152,268201.0
2020-12-08 09:35:00,22.9,23.03,22.82,23.03,127154.0,20.788,20.906,20.7154,20.906,127154.0
2020-12-08 09:40:00,23.03,23.06,22.9,22.91,116753.0,20.906,20.9332,20.788,20.7971,116753.0
2020-12-08 09:45:00,22.92,23.02,22.89,23.02,119825.0,20.8061,20.8969,20.7789,20.8969,119825.0
2020-12-08 09:50:00,23.02,23.18,23.02,23.09,149517.0,20.8969,21.0422,20.8969,20.9605,149517.0
2020-12-08 09:55:00,23.09,23.11,23.01,23.01,92026.0,20.9605,20.9786,20.8878,20.8878,92026.0
2020-12-08 10:00:00,23.01,23.05,22.87,22.88,165963.0,20.8878,20.9241,20.7607,20.7698,165963.0
2020-12-08 10:05:00,22.87,22.94,22.8,22.94,89258.0,20.7607,20.8243,20.6972,20.8243,89258.0
2020-12-08 10:10:00,22.94,23.14,22.92,23.11,112973.0,20.8243,21.0058,20.8061,20.9786,112973.0
2020-12-08 10:15:00,23.1,23.12,23.05,23.07,52851.0,20.9695,20.9877,20.9241,20.9423,52851.0
2020-12-08 10:20:00,23.08,23.12,23.03,23.1,90512.0,20.9514,20.9877,20.906,20.9695,90512.0
2020-12-08 10:25:00,23.1,23.19,23.08,23.19,196845.0,20.9695,21.0512,20.9514,21.0512,196845.0
2020-12-08 10:30:00,23.19,23.3,23.16,23.18,173364.0,21.0512,21.1511,21.024,21.0422,173364.0
2020-12-08 10:35:00,23.2,23.29,23.18,23.23,144450.0,21.0603,21.142,21.0422,21.0875,144450.0
2020-12-08 10:40:00,23.24,23.28,23.18,23.19,127271.0,21.0966,21.1329,21.0422,21.0512,127271.0
2020-12-08 10:45:00,23.18,23.18,23.12,23.16,95404.0,21.0422,21.0422,20.9877,21.024,95404.0
2020-12-08 10:50:00,23.16,23.16,23.1,23.14,59376.0,21.024,21.024,20.9695,21.0058,59376.0
2020-12-08 10:55:00,23.15,23.21,23.15,23.19,107790.0,21.0149,21.0694,21.0149,21.0512,107790.0
2020-12-08 11:00:00,23.19,23.28,23.17,23.24,153347.0,21.0512,21.1329,21.0331,21.0966,153347.0
2020-12-08 11:05:00,23.25,23.3,23.15,23.2,66484.0,21.1057,21.1511,21.0149,21.0603,66484.0
2020-12-08 11:10:00,23.2,23.26,23.18,23.19,77558.0,21.0603,21.1148,21.0422,21.0512,77558.0
2020-12-08 11:15:00,23.19,23.23,23.1,23.14,122227.0,21.0512,21.0875,20.9695,21.0058,122227.0
2020-12-08 11:20:00,23.15,23.2,23.13,23.18,131473.0,21.0149,21.0603,20.9968,21.0422,131473.0
2020-12-08 11:25:00,23.18,23.22,23.17,23.2,43385.0,21.0422,21.0785,21.0331,21.0603,43385.0
2020-12-08 11:30:00,23.19,23.22,23.15,23.16,110977.0,21.0512,21.0785,21.0149,21.024,110977.0
2020-12-08 11:35:00,23.17,23.17,23.12,23.12,115696.0,21.0331,21.0331,20.9877,20.9877,115696.0
2020-12-08 11:40:00,23.12,23.13,23.04,23.06,79561.0,20.9877,20.9968,20.9151,20.9332,79561.0
2020-12-08 11:45:00,23.07,23.11,23.06,23.07,74842.0,20.9423,20.9786,20.9332,20.9423,74842.0
2020-12-08 11:50:00,23.07,23.08,23.0,23.02,48953.0,20.9423,20.9514,20.8788,20.8969,48953.0
2020-12-08 11:55:00,23.01,23.06,22.98,23.03,81521.0,20.8878,20.9332,20.8606,20.906,81521.0
2020-12-08 12:00:00,23.03,23.04,22.98,23.01,66543.0,20.906,20.9151,20.8606,20.8878,66543.0
2020-12-08 12:05:00,23.0,23.11,22.97,23.1,65393.0,20.8788,20.9786,20.8515,20.9695,65393.0
2020-12-08 12:10:00,23.1,23.13,23.06,23.12,82785.0,20.9695,20.9968,20.9332,20.9877,82785.0
2020-12-08 12:15:00,23.12,23.2,23.11,23.15,42262.0,20.9877,21.0603,20.9786,21.0149,42262.0
2020-12-08 12:20:00,23.15,23.17,23.14,23.16,40678.0,21.0149,21.0331,21.0058,21.024,40678.0
2020-12-08 12:25:00,23.16,23.19,23.11,23.12,43003.0,21.024,21.0512,20.9786,20.9877,43003.0
2020-12-08 12:30:00,23.12,23.14,23.09,23.13,61629.0,20.9877,21.0058,20.9605,20.9968,61629.0
2020-12-08 12:35:00,23.13,23.13,23.07,23.08,31047.0,20.9968,20.9968,20.9423,20.9514,31047.0
2020-12-08 12:40:00,23.08,23.14,23.07,23.11,36172.0,20.9514,21.0058,20.9423,20.9786,36172.0
2020-12-08 12:45:00,23.11,23.11,23.06,23.07,37478.0,20.9786,20.9786,20.9332,20.9423,37478.0
2020-12-08 12:50:00,23.07,23.12,23.04,23.05,32407.0,20.9423,20.9877,20.9151,20.9241,32407.0
2020-12-08 12:55:00,23.05,23.06,22.98,23.01,57245.0,20.9241,20.9332,20.8606,20.8878,57245.0
2020-12-08 13:00:00,23.01,23.05,22.99,23.01,83209.0,20.8878,20.9241,20.8697,20.8878,83209.0
2020-12-08 13:05:00,23.01,23.01,22.94,22.94,58730.0,20.8878,20.8878,20.8243,20.8243,58730.0
2020-12-08 13:10:00,22.95,23.01,22.94,23.0,55236.0,20.8334,20.8878,20.8243,20.8788,55236.0
2020-12-08 13:15:00,23.0,23.05,22.99,23.05,62183.0,20.8788,20.9241,20.8697,20.9241,62183.0
2020-12-08 13:20:00,23.05,23.05,22.99,23.03,40922.0,20.9241,20.9241,20.8697,20.906,40922.0
2020-12-08 13:25:00,23.04,23.05,22.96,22.98,61082.0,20.9151,20.9241,20.8424,20.8606,61082.0
2020-12-08 13:30:00,22.98,23.06,22.96,23.06,74037.0,20.8606,20.9332,20.8424,20.9332,74037.0
2020-12-08 13:35:00,23.05,23.07,23.02,23.02,28140.0,20.9241,20.9423,20.8969,20.8969,28140.0
2020-12-08 13:40:00,23.02,23.06,23.01,23.03,33927.0,20.8969,20.9332,20.8878,20.906,33927.0
2020-12-08 13:45:00,23.03,23.11,23.03,23.09,43498.0,20.906,20.9786,20.906,20.9605,43498.0
2020-12-08 13:50:00,23.1,23.11,23.01,23.01,47821.0,20.9695,20.9786,20.8878,20.8878,47821.0
2020-12-08 13:55:00,23.01,23.03,23.0,23.02,61440.0,20.8878,20.906,20.8788,20.8969,61440.0
2020-12-08 14:00:00,23.02,23.04,22.99,23.0,26122.0,20.8969,20.9151,20.8697,20.8788,26122.0
2020-12-08 14:05:00,23.0,23.04,22.98,23.04,105308.0,20.8788,20.9151,20.8606,20.9151,105308.0
2020-12-08 14:10:00,23.04,23.12,23.03,23.12,40701.0,20.9151,20.9877,20.906,20.9877,40701.0
2020-12-08 14:15:00,23.12,23.16,23.1,23.15,53416.0,20.9877,21.024,20.9695,21.0149,53416.0
2020-12-08 14:20:00,23.15,23.17,23.14,23.15,59334.0,21.0149,21.0331,21.0058,21.0149,59334.0
2020-12-08 14:25:00,23.16,23.16,23.08,23.1,48142.0,21.024,21.024,20.9514,20.9695,48142.0
2020-12-08 14:30:00,23.1,23.14,23.09,23.09,49165.0,20.9695,21.0058,20.9605,20.9605,49165.0
2020-12-08 14:35:00,23.1,23.11,23.06,23.07,33071.0,20.9695,20.9786,20.9332,20.9423,33071.0
2020-12-08 14:40:00,23.07,23.08,23.04,23.05,30016.0,20.9423,20.9514,20.9151,20.9241,30016.0
2020-12-08 14:45:00,23.05,23.06,23.01,23.03,55487.0,20.9241,20.9332,20.8878,20.906,55487.0
2020-12-08 14:50:00,23.03,23.06,23.01,23.03,42365.0,20.906,20.9332,20.8878,20.906,42365.0
2020-12-08 14:55:00,23.04,23.07,23.03,23.05,33645.0,20.9151,20.9423,20.906,20.9241,33645.0
2020-12-08 15:00:00,23.04,23.06,23.02,23.02,42498.0,20.9151,20.9332,20.8969,20.8969,42498.0
2020-12-08 15:05:00,23.02,23.06,23.01,23.05,39359.0,20.8969,20.9332,20.8878,20.9241,39359.0
2020-12-08 15:10:00,23.05,23.07,23.01,23.05,55283.0,20.9241,20.9423,20.8878,20.9241,55283.0
2020-12-08 15:15:00,23.05,23.1,23.03,23.1,89295.0,20.9241,20.9695,20.906,20.9695,89295.0
2020-12-08 15:20:00,23.1,23.15,23.08,23.14,83796.0,20.9695,21.0149,20.9514,21.0058,83796.0
2020-12-08 15:25:00,23.14,23.14,23.1,23.12,70121.0,21.0058,21.0058,20.9695,20.9877,70121.0
2020-12-08 15:30:00,23.12,23.17,23.11,23.16,87372.0,20.9877,21.0331,20.9786,21.024,87372.0
2020-12-08 15:35:00,23.16,23.17,23.11,23.14,104656.0,21.024,21.0331,20.9786,21.0058,104656.0
2020-12-08 15:40:00,23.14,23.21,23.14,23.2,97754.0,21.0058,21.0694,21.0058,21.0603,97754.0
2020-12-08 15:45:00,23.21,23.24,23.18,23.19,216276.0,21.0694,21.0966,21.0422,21.0512,216276.0
2020-12-08 15:50:00,23.19,23.24,23.18,23.21,263865.0,21.0512,21.0966,21.0422,21.0694,263865.0
2020-12-08 15:55:00,23.21,23.25,23.21,23.23,334182.0,21.0694,21.1057,21.0694,21.0875,334182.0
2020-12-09 09:30:00,23.33,23.45,23.23,23.27,448202.0,21.1783,21.2873,21.0875,21.1239,448202.0
2020-12-09 09:35:00,23.28,23.41,23.21,23.39,218846.0,21.1329,21.2509,21.0694,21.2328,218846.0
2020-12-09 09:40:00,23.4,23.53,23.4,23.47,202336.0,21.2419,21.3599,21.2419,21.3054,202336.0
2020-12-09 09:45:00,23.48,23.49,23.33,23.34,159684.0,21.3145,21.3236,21.1783,21.1874,159684.0
2020-12-09 09:50:00,23.34,23.46,23.29,23.44,122702.0,21.1874,21.2963,21.142,21.2782,122702.0
2020-12-09 09:55:00,23.45,23.63,23.44,23.62,253090.0,21.2873,21.4507,21.2782,21.4416,253090.0
2020-12-09 10:00:00,23.62,23.69,23.56,23.68,298414.0,21.4416,21.5051,21.3871,21.496,298414.0
2020-12-09 10:05:00,23.68,23.75,23.66,23.72,160721.0,21.496,21.5596,21.4779,21.5324,160721.0
2020-12-09 10:10:00,23.71,23.78,23.55,23.56,182948.0,21.5233,21.5868,21.378,21.3871,182948.0
2020-12-09 10:15:00,23.57,23.74,23.54,23.73,98308.0,21.3962,21.5505,21.369,21.5414,98308.0
2020-12-09 10:20:00,23.72,23.74,23.68,23.73,108964.0,21.5324,21.5505,21.496,21.5414,108964.0
2020-12-09 10:25:00,23.72,23.79,23.72,23.77,98263.0,21.5324,21.5959,21.5324,21.5777,98263.0
2020-12-09 10:30:00,23.76,23.76,23.39,23.44,484425.0,21.5687,21.5687,21.2328,21.2782,484425.0
2020-12-09 10:35:00,23.43,23.45,23.33,23.42,334228.0,21.2691,21.2873,21.1783,21.26,334228.0
2020-12-09 10:40:00,23.43,23.5,23.36,23.36,88294.0,21.2691,21.3326,21.2056,21.2056,88294.0
2020-12-09 10:45:00,23.37,23.4,23.29,23.34,106624.0,21.2146,21.2419,21.142,21.1874,106624.0
2020-12-09 10:50:00,23.33,23.41,23.25,23.32,120317.0,21.1783,21.2509,21.1057,21.1692,120317.0
2020-12-09 10:55:00,23.32,23.32,23.17,23.19,195490.0,21.1692,21.1692,21.0331,21.0512,195490.0
2020-12-09 11:00:00,23.18,23.22,23.05,23.05,188145.0,21.0422,21.0785,20.9241,20.9241,188145.0
2020-12-09 11:05:00,23.05,23.1,22.97,23.06,134751.0,20.9241,20.9695,20.8515,20.9332,134751.0
2020-12-09 11:10:00,23.07,23.23,23.06,23.19,154246.0,20.9423,21.0875,20.9332,21.0512,154246.0
2020-12-09 11:15:00,23.2,23.23,23.14,23.16,102652.0,21.0603,21.0875,21.0058,21.024,102652.0
2020-12-09 11:20:00,23.15,23.23,23.13,23.19,85757.0,21.0149,21.0875,20.9968,21.0512,85757.0
2020-12-09 11:25:00,23.2,23.2,23.12,23.16,97884.0,21.0603,21.0603,20.9877,21.024,97884.0
2020-12-09 11:30:00,23.16,23.17,23.01,23.02,100630.0,21.024,21.0331,20.8878,20.8969,100630.0
2020-12-09 11:35:00,23.01,23.09,23.0,23.03,96049.0,20.8878,20.9605,20.8788,20.906,96049.0
2020-12-09 11:40:00,23.03,23.14,23.03,23.14,108157.0,20.906,21.0058,20.906,21.0058,108157.0
2020-12-09 11:45:00,23.14,23.21,23.12,23.18,165001.0,21.0058,21.0694,20.9877,21.0422,165001.0
2020-12-09 11:50:00,23.18,23.26,23.12,23.25,98971.0,21.0422,21.1148,20.9877,21.1057,98971.0
2020-12-09 11:55:00,23.25,23.43,23.24,23.41,72665.0,21.1057,21.2691,21.0966,21.2509,72665.0
2020-12-09 12:00:00,23.41,23.41,23.36,23.41,90667.0,21.2509,21.2509,21.2056,21.2509,90667.0
2020-12-09 12:05:00,23.41,23.53,23.4,23.49,114527.0,21.2509,21.3599,21.2419,21.3236,114527.0
2020-12-09 12:10:00,23.49,23.51,23.43,23.44,92254.0,21.3236,21.3417,21.2691,21.2782,92254.0
2020-12-09 12:15:00,23.44,23.54,23.42,23.52,140809.0,21.2782,21.369,21.26,21.3508,140809.0
2020-12-09 12:20:00,23.53,23.58,23.5,23.53,117789.0,21.3599,21.4053,21.3326,21.3599,117789.0
2020-12-09 12:25:00,23.53,23.57,23.49,23.54,210545.0,21.3599,21.3962,21.3236,21.369,210545.0
2020-12-09 12:30:00,23.54,23.59,23.47,23.57,92207.0,21.369,21.4143,21.3054,21.3962,92207.0
2020-12-09 12:35:00,23.58,23.61,23.55,23.6,99565.0,21.4053,21.4325,21.378,21.4234,99565.0
2020-12-09 12:40:00,23.6,23.67,23.58,23.61,69723.0,21.4234,21.487,21.4053,21.4325,69723.0
2020-12-09 12:45:00,23.61,23.62,23.54,23.57,287410.0,21.4325,21.4416,21.369,21.3962,287410.0
2020-12-09 12:50:00,23.56,23.59,23.48,23.58,106677.0,21.3871,21.4143,21.3145,21.4053,106677.0
2020-12-09 12:55:00,23.59,23.64,23.55,23.6,186109.0,21.4143,21.4597,21.378,21.4234,186109.0
2020-12-09 13:00:00,23.59,23.6,23.5,23.51,72775.0,21.4143,21.4234,21.3326,21.3417,72775.0
2020-12-09 13:05:00,23.5,23.56,23.48,23.56,169362.0,21.3326,21.3871,21.3145,21.3871,169362.0
2020-12-09 13:10:00,23.56,23.61,23.56,23.6,68789.0,21.3871,21.4325,21.3871,21.4234,68789.0
2020-12-09 13:15:00,23.61,23.62,23.52,23.54,73999.0,21.4325,21.4416,21.3508,21.369,73999.0
2020-12-09 13:20:00,23.54,23.54,23.42,23.42,69187.0,21.369,21.369,21.26,21.26,69187.0
2020-12-09 13:25:00,23.42,23.43,23.33,23.38,171570.0,21.26,21.2691,21.1783,21.2237,171570.0
2020-12-09 13:30:00,23.37,23.38,23.24,23.24,176205.0,21.2146,21.2237,21.0966,21.0966,176205.0
2020-12-09 13:35:00,23.24,23.32,23.23,23.31,150647.0,21.0966,21.1692,21.0875,21.1602,150647.0
2020-12-09 13:40:00,23.31,23.4,23.29,23.39,214172.0,21.1602,21.2419,21.142,21.2328,214172.0
2020-12-09 13:45:00,23.39,23.4,23.32,23.36,169500.0,21.2328,21.2419,21.1692,21.2056,169500.0
2020-12-09 13:50:00,23.35,23.36,23.25,23.26,138307.0,21.1965,21.2056,21.1057,21.1148,138307.0
2020-12-09 13:55:00,23.26,23.27,23.15,23.16,184682.0,21.1148,21.1239,21.0149,21.024,184682.0
2020-12-09 14:00:00,23.16,23.34,23.12,23.33,219794.0,21.024,21.1874,20.9877,21.1783,219794.0
2020-12-09 14:05:00,23.33,23.35,23.29,23.33,266572.0,21.1783,21.1965,21.142,21.1783,266572.0
2020-12-09 14:10:00,23.33,23.34,23.25,23.3,164278.0,21.1783,21.1874,21.1057,21.1511,164278.0
2020-12-09 14:15:00,23.29,23.3,23.23,23.26,209418.0,21.142,21.1511,21.0875,21.1148,209418.0
2020-12-09 14:20:00,23.26,23.38,23.21,23.38,326790.0,21.1148,21.2237,21.0694,21.2237,326790.0
2020-12-09 14:25:00,23.39,23.5,23.36,23.44,159458.0,21.2328,21.3326,21.2056,21.2782,159458.0
2020-12-09 14:30:00,23.43,23.44,23.29,23.29,600359.0,21.2691,21.2782,21.142,21.142,600359.0
2020-12-09 14:35:00,23.29,23.3,23.24,23.26,106163.0,21.142,21.1511,21.0966,21.1148,106163.0
2020-12-09 14:40:00,23.27,23.3,23.21,23.22,66150.0,21.1239,21.1511,21.0694,21.0785,66150.0
2020-12-09 14:45:00,23.21,23.28,23.19,23.21,144496.0,21.0694,21.1329,21.0512,21.0694,144496.0
2020-12-09 14:50:00,23.21,23.3,23.21,23.3,86428.0,21.0694,21.1511,21.0694,21.1511,86428.0
2020-12-09 14:55:00,23.3,23.32,23.27,23.28,82478.0,21.1511,21.1692,21.1239,21.1329,82478.0
2020-12-09 15:00:00,23.27,23.28,23.19,23.23,91807.0,21.1239,21.1329,21.0512,21.0875,91807.0
2020-12-09 15:05:00,23.23,23.3,23.23,23.25,77152.0,21.0875,21.1511,21.0875,21.1057,77152.0
2020-12-09 15:10:00,23.25,23.28,23.23,23.25,74499.0,21.1057,21.1329,21.0875,21.1057,74499.0
2020-12-09 15:15:00,23.26,23.27,23.22,23.26,71508.0,21.1148,21.1239,21.0785,21.1148,71508.0
2020-12-09 15:20:00,23.26,23.28,23.22,23.23,90428.0,21.1148,21.1329,21.0785,21.0875,90428.0
2020-12-09 15:25:00,23.24,23.24,23.19,23.21,88503.0,21.0966,21.0966,21.0512,21.0694,88503.0
2020-12-09 15:30:00,23.21,23.31,23.2,23.29,169056.0,21.0694,21.1602,21.0603,21.142,169056.0
2020-12-09 15:35:00,23.28,23.4,23.28,23.37,130705.0,21.1329,21.2419,21.1329,21.2146,130705.0
2020-12-09 15:40:00,23.38,23.44,23.38,23.43,129519.0,21.2237,21.2782,21.2237,21.2691,129519.0
2020-12-09 15:45:00,23.42,23.5,23.39,23.39,209503.0,21.26,21.3326,21.2328,21.2328,209503.0
2020-12-09 15:50:00,23.39,23.46,23.36,23.43,303738.0,21.2328,21.2963,21.2056,21.2691,303738.0
2020-12-09 15:55:00,23.44,23.46,23.37,23.37,645486.0,21.2782,21.2963,21.2146,21.2146,645486.0
2020-12-10 09:30:00,22.47,22.89,22.22,22.78,863206.0,20.3976,20.7789,20.1707,20.6791,863206.0
2020-12-10 09:35:00,22.78,23.03,22.73,23.02,284731.0,20.6791,20.906,20.6337,20.8969,284731.0
2020-12-10 09:40:00,23.03,23.1,22.92,22.95,305161.0,20.906,20.9695,20.8061,20.8334,305161.0
2020-12-10 09:45:00,22.95,23.09,22.94,23.08,131591.0,20.8334,20.9605,20.8243,20.9514,131591.0
2020-12-10 09:50:00,23.08,23.18,23.08,23.1,144112.0,20.9514,21.0422,20.9514,20.9695,144112.0
2020-12-10 09:55:00,23.1,23.24,23.09,23.21,74998.0,20.9695,21.0966,20.9605,21.0694,74998.0
2020-12-10 10:00:00,23.22,23.31,23.2,23.27,100516.0,21.0785,21.1602,21.0603,21.1239,100516.0
2020-12-10 10:05:00,23.28,23.34,23.22,23.26,151821.0,21.1329,21.1874,21.0785,21.1148,151821.0
2020-12-10 10:10:00,23.26,23.36,23.25,23.33,164184.0,21.1148,21.2056,21.1057,21.1783,164184.0
2020-12-10 10:15:00,23.34,23.4,23.29,23.4,113155.0,21.1874,21.2419,21.142,21.2419,113155.0
2020-12-10 10:20:00,23.4,23.57,23.4,23.53,218443.0,21.2419,21.3962,21.2419,21.3599,218443.0
2020-12-10 10:25:00,23.54,23.69,23.52,23.68,141414.0,21.369,21.5051,21.3508,21.496,141414.0
2020-12-10 10:30:00,23.67,23.73,23.63,23.71,200843.0,21.487,21.5414,21.4507,21.5233,200843.0
2020-12-10 10:35:00,23.7,23.81,23.7,23.73,220093.0,21.5142,21.6141,21.5142,21.5414,220093.0
2020-12-10 10:40:00,23.72,23.78,23.67,23.72,266079.0,21.5324,21.5868,21.487,21.5324,266079.0
2020-12-10 10:45:00,23.72,23.8,23.68,23.69,249065.0,21.5324,21.605,21.496,21.5051,249065.0
2020-12-10 10:50:00,23.69,23.79,23.68,23.76,120273.0,21.5051,21.5959,21.496,21.5687,120273.0
2020-12-10 10:55:00,23.76,23.81,23.75,23.81,111244.0,21.5687,21.6141,21.5596,21.6141,111244.0
2020-12-10 11:00:00,23.82,23.86,23.79,23.82,352075.0,21.6231,21.6594,21.5959,21.6231,352075.0
2020-12-10 11:05:00,23.83,23.87,23.73,23.75,296650.0,21.6322,21.6685,21.5414,21.5596,296650.0
2020-12-10 11:10:00,23.74,23.82,23.73,23.78,175391.0,21.5505,21.6231,21.5414,21.5868,175391.0
2020-12-10 11:15:00,23.79,23.87,23.76,23.87,112975.0,21.5959,21.6685,21.5687,21.6685,112975.0
2020-12-10 11:20:00,23.87,23.89,23.74,23.77,190320.0,21.6685,21.6867,21.5505,21.5777,190320.0
2020-12-10 11:25:00,23.78,23.8,23.71,23.77,93797.0,21.5868,21.605,21.5233,21.5777,93797.0
2020-12-10 11:30:00,23.77,23.78,23.7,23.71,290036.0,21.5777,21.5868,21.5142,21.5233,290036.0
2020-12-10 11:35:00,23.71,23.72,23.55,23.57,143248.0,21.5233,21.5324,21.378,21.3962,143248.0
2020-12-10 11:40:00,23.57,23.61,23.51,23.61,126767.0,21.3962,21.4325,21.3417,21.4325,126767.0
2020-12-10 11:45:00,23.61,23.66,23.55,23.56,311456.0,21.4325,21.4779,21.378,21.3871,311456.0
2020-12-10 11:50:00,23.55,23.55,23.37,23.48,235523.0,21.378,21.378,21.2146,21.3145,235523.0
2020-12-10 11:55:00,23.48,23.56,23.46,23.53,103019.0,21.3145,21.3871,21.2963,21.3599,103019.0
2020-12-10 12:00:00,23.52,23.64,23.52,23.63,101256.0,21.3508,21.4597,21.3508,21.4507,101256.0
2020-12-10 12:05:00,23.63,23.7,23.62,23.69,69796.0,21.4507,21.5142,21.4416,21.5051,69796.0
2020-12-10 12:10:00,23.7,23.71,23.65,23.67,78586.0,21.5142,21.5233,21.4688,21.487,78586.0
2020-12-10 12:15:00,23.67,23.67,23.63,23.64,73890.0,21.487,21.487,21.4507,21.4597,73890.0
2020-12-10 12:20:00,23.65,23.7,23.64,23.69,93860.0,21.4688,21.5142,21.4597,21.5051,93860.0
2020-12-10 12:25:00,23.69,23.77,23.66,23.71,228977.0,21.5051,21.5777,21.4779,21.5233,228977.0
2020-12-10 12:30:00,23.72,23.74,23.67,23.73,143131.0,21.5324,21.5505,21.487,21.5414,143131.0
2020-12-10 12:35:00,23.72,23.74,23.64,23.67,145385.0,21.5324,21.5505,21.4597,21.487,145385.0
2020-12-10 12:40:00,23.67,23.7,23.63,23.66,69781.0,21.487,21.5142,21.4507,21.4779,69781.0
2020-12-10 12:45:00,23.66,23.7,23.63,23.66,84516.0,21.4779,21.5142,21.4507,21.4779,84516.0
2020-12-10 12:50:00,23.65,23.73,23.63,23.72,87034.0,21.4688,21.5414,21.4507,21.5324,87034.0
2020-12-10 12:55:00,23.72,23.77,23.69,23.73,60894.0,21.5324,21.5777,21.5051,21.5414,60894.0
2020-12-10 13:00:00,23.73,23.74,23.55,23.56,89824.0,21.5414,21.5505,21.378,21.3871,89824.0
2020-12-10 13:05:00,23.56,23.6,23.53,23.6,28044.0,21.3871,21.4234,21.3599,21.4234,28044.0
2020-12-10 13:10:00,23.58,23.68,23.58,23.67,39759.0,21.4053,21.496,21.4053,21.487,39759.0
2020-12-10 13:15:00,23.67,23.68,23.59,23.61,105723.0,21.487,21.496,21.4143,21.4325,105723.0
2020-12-10 13:20:00,23.61,23.68,23.57,23.63,117535.0,21.4325,21.496,21.3962,21.4507,117535.0
2020-12-10 13:25:00,23.63,23.67,23.61,23.62,55613.0,21.4507,21.487,21.4325,21.4416,55613.0
2020-12-10 13:30:00,23.63,23.69,23.62,23.69,74031.0,21.4507,21.5051,21.4416,21.5051,74031.0
2020-12-10 13:35:00,23.69,23.72,23.63,23.71,44851.0,21.5051,21.5324,21.4507,21.5233,44851.0
2020-12-10 13:40:00,23.71,23.71,23.64,23.69,41949.0,21.5233,21.5233,21.4597,21.5051,41949.0
2020-12-10 13:45:00,23.68,23.72,23.65,23.7,37943.0,21.496,21.5324,21.4688,21.5142,37943.0
2020-12-10 13:50:00,23.71,23.71,23.64,23.69,52042.0,21.5233,21.5233,21.4597,21.5051,52042.0
2020-12-10 13:55:00,23.68,23.69,23.62,23.66,50650.0,21.496,21.5051,21.4416,21.4779,50650.0
2020-12-10 14:00:00,23.66,23.68,23.6,23.6,30397.0,21.4779,21.496,21.4234,21.4234,30397.0
2020-12-10 14:05:00,23.59,23.65,23.59,23.6,106379.0,21.4143,21.4688,21.4143,21.4234,106379.0
2020-12-10 14:10:00,23.6,23.61,23.45,23.5,103492.0,21.4234,21.4325,21.2873,21.3326,103492.0
2020-12-10 14:15:00,23.5,23.54,23.48,23.53,56682.0,21.3326,21.369,21.3145,21.3599,56682.0
2020-12-10 14:20:00,23.53,23.55,23.51,23.54,43326.0,21.3599,21.378,21.3417,21.369,43326.0
2020-12-10 14:25:00,23.53,23.61,23.52,23.61,82880.0,21.3599,21.4325,21.3508,21.4325,82880.0
2020-12-10 14:30:00,23.6,23.62,23.56,23.6,86582.0,21.4234,21.4416,21.3871,21.4234,86582.0
2020-12-10 14:35:00,23.6,23.66,23.58,23.66,76455.0,21.4234,21.4779,21.4053,21.4779,76455.0
2020-12-10 14:40:00,23.65,23.67,23.59,23.67,112618.0,21.4688,21.487,21.4143,21.487,112618.0
2020-12-10 14:45:00,23.67,23.71,23.56,23.57,99638.0,21.487,21.5233,21.3871,21.3962,99638.0
2020-12-10 14:50:00,23.57,23.59,23.53,23.55,99637.0,21.3962,21.4143,21.3599,21.378,99637.0
2020-12-10 14:55:00,23.55,23.65,23.52,23.53,88690.0,21.378,21.4688,21.3508,21.3599,88690.0
2020-12-10 15:00:00,23.54,23.62,23.53,23.58,75035.0,21.369,21.4416,21.3599,21.4053,75035.0
2020-12-10 15:05:00,23.58,23.65,23.57,23.64,108330.0,21.4053,21.4688,21.3962,21.4597,108330.0
2020-12-10 15:10:00,23.64,23.67,23.62,23.64,66251.0,21.4597,21.487,21.4416,21.4597,66251.0
2020-12-10 15:15:00,23.64,23.67,23.61,23.64,103444.0,21.4597,21.487,21.4325,21.4597,103444.0
2020-12-10 15:20:00,23.64,23.67,23.6,23.63,60100.0,21.4597,21.487,21.4234,21.4507,60100.0
2020-12-10 15:25:00,23.63,23.64,23.56,23.57,89561.0,21.4507,21.4597,21.3871,21.3962,89561.0
2020-12-10 15:30:00,23.56,23.6,23.51,23.53,112303.0,21.3871,21.4234,21.3417,21.3599,112303.0
2020-12-10 15:35:00,23.53,23.53,23.45,23.46,119980.0,21.3599,21.3599,21.2873,21.2963,119980.0
2020-12-10 15:40:00,23.45,23.54,23.44,23.48,107189.0,21.2873,21.369,21.2782,21.3145,107189.0
2020-12-10 15:45:00,23.48,23.54,23.48,23.48,172429.0,21.3145,21.369,21.3145,21.3145,172429.0
2020-12-10 15:50:00,23.48,23.51,23.45,23.48,285819.0,21.3145,21.3417,21.2873,21.3145,285819.0
2020-12-10 15:55:00,23.48,23.49,23.37,23.38,1032179.0,21.3145,21.3236,21.2146,21.2237,1032179.0
2020-12-11 09:30:00,23.13,23.19,23.01,23.05,396665.0,20.9968,21.0512,20.8878,20.9241,396665.0
2020-12-11 09:35:00,23.05,23.11,22.87,23.07,328417.0,20.9241,20.9786,20.7607,20.9423,328417.0
2020-12-11 09:40:00,23.07,23.17,22.97,23.04,198948.0,20.9423,21.0331,20.8515,20.9151,198948.0
2020-12-11 09:45:00,23.04,23.11,22.84,22.85,272923.0,20.9151,20.9786,20.7335,20.7426,272923.0
2020-12-11 09:50:00,22.84,23.01,22.78,22.9,251059.0,20.7335,20.8878,20.6791,20.788,251059.0
2020-12-11 09:55:00,22.91,23.04,22.89,22.98,143358.0,20.7971,20.9151,20.7789,20.8606,143358.0
2020-12-11 10:00:00,22.99,23.07,22.9,22.91,110832.0,20.8697,20.9423,20.788,20.7971,110832.0
2020-12-11 10:05:00,22.92,22.94,22.82,22.83,138857.0,20.8061,20.8243,20.7154,20.7244,138857.0
2020-12-11 10:10:00,22.83,22.84,22.71,22.78,226138.0,20.7244,20.7335,20.6155,20.6791,226138.0
2020-12-11 10:15:00,22.79,22.91,22.79,22.9,142160.0,20.6881,20.7971,20.6881,20.788,142160.0
2020-12-11 10:20:00,22.89,22.99,22.82,22.98,205013.0,20.7789,20.8697,20.7154,20.8606,205013.0
2020-12-11 10:25:00,22.98,22.99,22.84,22.86,104313.0,20.8606,20.8697,20.7335,20.7517,104313.0
2020-12-11 10:30:00,22.86,23.05,22.86,23.03,153351.0,20.7517,20.9241,20.7517,20.906,153351.0
2020-12-11 10:35:00,23.03,23.05,22.96,23.02,119148.0,20.906,20.9241,20.8424,20.8969,119148.0
2020-12-11 10:40:00,23.02,23.03,22.93,22.96,93203.0,20.8969,20.906,20.8152,20.8424,93203.0
2020-12-11 10:45:00,22.96,23.06,22.96,23.0,191997.0,20.8424,20.9332,20.8424,20.8788,191997.0
2020-12-11 10:50:00,23.0,23.0,22.89,22.89,180413.0,20.8788,20.8788,20.7789,20.7789,180413.0
2020-12-11 10:55:00,22.89,22.96,22.86,22.89,116299.0,20.7789,20.8424,20.7517,20.7789,116299.0
2020-12-11 11:00:00,22.88,22.96,22.79,22.8,78407.0,20.7698,20.8424,20.6881,20.6972,78407.0
2020-12-11 11:05:00,22.8,22.81,22.73,22.73,195970.0,20.6972,20.7063,20.6337,20.6337,195970.0
2020-12-11 11:10:00,22.73,22.81,22.72,22.78,190134.0,20.6337,20.7063,20.6246,20.6791,190134.0
2020-12-11 11:15:00,22.79,22.87,22.78,22.83,84535.0,20.6881,20.7607,20.6791,20.7244,84535.0
2020-12-11 11:20:00,22.82,22.84,22.7,22.7,119177.0,20.7154,20.7335,20.6064,20.6064,119177.0
2020-12-11 11:25:00,22.7,22.78,22.68,22.77,134762.0,20.6064,20.6791,20.5883,20.67,134762.0
2020-12-11 11:30:00,22.77,22.78,22.69,22.7,93412.0,20.67,20.6791,20.5974,20.6064,93412.0
2020-12-11 11:35:00,22.69,22.73,22.65,22.66,107822.0,20.5974,20.6337,20.561,20.5701,107822.0
2020-12-11 11:40:00,22.65,22.69,22.59,22.59,107663.0,20.561,20.5974,20.5066,20.5066,107663.0
2020-12-11 11:45:00,22.59,22.69,22.57,22.66,106705.0,20.5066,20.5974,20.4884,20.5701,106705.0
2020-12-11 11:50:00,22.66,22.7,22.65,22.7,305390.0,20.5701,20.6064,20.561,20.6064,305390.0
2020-12-11 11:55:00,22.69,22.75,22.69,22.73,99707.0,20.5974,20.6518,20.5974,20.6337,99707.0
2020-12-11 12:00:00,22.73,22.74,22.69,22.73,119959.0,20.6337,20.6427,20.5974,20.6337,119959.0
2020-12-11 12:05:00,22.72,22.78,22.71,22.71,65011.0,20.6246,20.6791,20.6155,20.6155,65011.0
2020-12-11 12:10:00,22.71,22.73,22.59,22.62,130778.0,20.6155,20.6337,20.5066,20.5338,130778.0
2020-12-11 12:15:00,22.61,22.67,22.56,22.58,186460.0,20.5247,20.5792,20.4793,20.4975,186460.0
2020-12-11 12:20:00,22.58,22.59,22.5,22.57,251506.0,20.4975,20.5066,20.4249,20.4884,251506.0
2020-12-11 12:25:00,22.57,22.62,22.55,22.61,162326.0,20.4884,20.5338,20.4703,20.5247,162326.0
2020-12-11 12:30:00,22.6,22.66,22.56,22.57,129477.0,20.5157,20.5701,20.4793,20.4884,129477.0
2020-12-11 12:35:00,22.57,22.59,22.5,22.53,175975.0,20.4884,20.5066,20.4249,20.4521,175975.0
2020-12-11 12:40:00,22.53,22.53,22.47,22.52,200233.0,20.4521,20.4521,20.3976,20.443,200233.0
2020-12-11 12:45:00,22.52,22.57,22.5,22.57,221007.0,20.443,20.4884,20.4249,20.4884,221007.0
2020-12-11 12:50:00,22.57,22.6,22.53,22.55,210674.0,20.4884,20.5157,20.4521,20.4703,210674.0
2020-12-11 12:55:00,22.55,22.68,22.54,22.66,119681.0,20.4703,20.5883,20.4612,20.5701,119681.0
2020-12-11 13:00:00,22.67,22.71,22.62,22.69,109841.0,20.5792,20.6155,20.5338,20.5974,109841.0
2020-12-11 13:05:00,22.69,22.7,22.64,22.66,61734.0,20.5974,20.6064,20.552,20.5701,61734.0
2020-12-11 13:10:00,22.65,22.77,22.65,22.77,74697.0,20.561,20.67,20.561,20.67,74697.0
2020-12-11 13:15:00,22.77,22.78,22.66,22.66,90669.0,20.67,20.6791,20.5701,20.5701,90669.0
2020-12-11 13:20:00,22.66,22.71,22.64,22.69,66605.0,20.5701,20.6155,20.552,20.5974,66605.0
2020-12-11 13:25:00,22.68,22.77,22.67,22.76,42629.0,20.5883,20.67,20.5792,20.6609,42629.0
2020-12-11 13:30:00,22.75,22.75,22.71,22.71,55668.0,20.6518,20.6518,20.6155,20.6155,55668.0
2020-12-11 13:35:00,22.71,22.75,22.69,22.73,46759.0,20.6155,20.6518,20.5974,20.6337,46759.0
2020-12-11 13:40:00,22.73,22.77,22.72,22.73,51072.0,20.6337,20.67,20.6246,20.6337,51072.0
2020-12-11 13:45:00,22.73,22.75,22.67,22.72,53862.0,20.6337,20.6518,20.5792,20.6246,53862.0
2020-12-11 13:50:00,22.71,22.79,22.69,22.79,55754.0,20.6155,20.6881,20.5974,20.6881,55754.0
2020-12-11 13:55:00,22.79,22.81,22.73,22.77,55538.0,20.6881,20.7063,20.6337,20.67,55538.0
2020-12-11 14:00:00,22.77,22.78,22.75,22.77,88119.0,20.67,20.6791,20.6518,20.67,88119.0
2020-12-11 14:05:00,22.77,22.77,22.7,22.73,95716.0,20.67,20.67,20.6064,20.6337,95716.0
2020-12-11 14:10:00,22.73,22.77,22.72,22.74,116499.0,20.6337,20.67,20.6246,20.6427,116499.0
2020-12-11 14:15:00,22.74,22.83,22.73,22.82,52284.0,20.6427,20.7244,20.6337,20.7154,52284.0
2020-12-11 14:20:00,22.82,22.85,22.79,22.82,70449.0,20.7154,20.7426,20.6881,20.7154,70449.0
2020-12-11 14:25:00,22.82,22.83,22.75,22.8,59575.0,20.7154,20.7244,20.6518,20.6972,59575.0
2020-12-11 14:30:00,22.8,22.88,22.77,22.86,103802.0,20.6972,20.7698,20.67,20.7517,103802.0
2020-12-11 14:35:00,22.86,22.88,22.83,22.88,65679.0,20.7517,20.7698,20.7244,20.7698,65679.0
2020-12-11 14:40:00,22.88,22.9,22.84,22.87,98438.0,20.7698,20.788,20.7335,20.7607,98438.0
2020-12-11 14:45:00,22.87,22.88,22.81,22.83,104138.0,20.7607,20.7698,20.7063,20.7244,104138.0
2020-12-11 14:50:00,22.82,22.83,22.78,22.82,79201.0,20.7154,20.7244,20.6791,20.7154,79201.0
2020-12-11 14:55:00,22.82,22.83,22.8,22.81,50970.0,20.7154,20.7244,20.6972,20.7063,50970.0
2020-12-11 15:00:00,22.81,22.83,22.76,22.76,63340.0,20.7063,20.7244,20.6609,20.6609,63340.0
2020-12-11 15:05:00,22.77,22.78,22.73,22.76,66330.0,20.67,20.6791,20.6337,20.6609,66330.0
2020-12-11 15:10:00,22.76,22.78,22.75,22.77,57466.0,20.6609,20.6791,20.6518,20.67,57466.0
2020-12-11 15:15:00,22.77,22.82,22.77,22.8,353630.0,20.67,20.7154,20.67,20.6972,353630.0
2020-12-11 15:20:00,22.8,22.83,22.78,22.83,110738.0,20.6972,20.7244,20.6791,20.7244,110738.0
2020-12-11 15:25:00,22.83,22.88,22.83,22.85,95574.0,20.7244,20.7698,20.7244,20.7426,95574.0
2020-12-11 15:30:00,22.85,22.89,22.82,22.88,119257.0,20.7426,20.7789,20.7154,20.7698,119257.0
2020-12-11 15:35:00,22.87,22.92,22.85,22.87,180880.0,20.7607,20.8061,20.7426,20.7607,180880.0
2020-12-11 15:40:00,22.87,22.94,22.85,22.93,254667.0,20.7607,20.8243,20.7426,20.8152,254667.0
2020-12-11 15:45:00,22.93,22.98,22.91,22.96,171734.0,20.8152,20.8606,20.7971,20.8424,171734.0
2020-12-11 15:50:00,22.96,23.0,22.91,22.92,351523.0,20.8424,20.8788,20.7971,20.8061,351523.0
2020-12-11 15:55:00,22.91,22.97,22.91,22.95,595538.0,20.7971,20.8515,20.7971,20.8334,595538.0
2020-12-14 09:30:00,23.31,23.4,23.16,23.23,346904.0,21.1602,21.2419,21.024,21.0875,346904.0
2020-12-14 09:35:00,23.24,23.25,23.01,23.15,203602.0,21.0966,21.1057,20.8878,21.0149,203602.0
2020-12-14 09:40:00,23.16,23.2,23.06,23.18,98728.0,21.024,21.0603,20.9332,21.0422,98728.0
2020-12-14 09:45:00,23.18,23.22,23.0,23.07,187611.0,21.0422,21.0785,20.8788,20.9423,187611.0
2020-12-14 09:50:00,23.06,23.11,22.93,22.95,106020.0,20.9332,20.9786,20.8152,20.8334,106020.0
2020-12-14 09:55:00,22.95,22.99,22.87,22.88,116549.0,20.8334,20.8697,20.7607,20.7698,116549.0
2020-12-14 10:00:00,22.88,22.94,22.82,22.83,118782.0,20.7698,20.8243,20.7154,20.7244,118782.0
2020-12-14 10:05:00,22.84,23.0,22.8,22.97,134805.0,20.7335,20.8788,20.6972,20.8515,134805.0
2020-12-14 10:10:00,22.96,23.02,22.85,22.87,141947.0,20.8424,20.8969,20.7426,20.7607,141947.0
2020-12-14 10:15:00,22.87,22.93,22.73,22.73,132625.0,20.7607,20.8152,20.6337,20.6337,132625.0
2020-12-14 10:20:00,22.73,22.77,22.64,22.64,121613.0,20.6337,20.67,20.552,20.552,121613.0
2020-12-14 10:25:00,22.63,22.65,22.55,22.61,299576.0,20.5429,20.561,20.4703,20.5247,299576.0
2020-12-14 10:30:00,22.62,22.68,22.57,22.66,94395.0,20.5338,20.5883,20.4884,20.5701,94395.0
2020-12-14 10:35:00,22.66,22.66,22.54,22.57,81630.0,20.5701,20.5701,20.4612,20.4884,81630.0
2020-12-14 10:40:00,22.58,22.58,22.51,22.56,84084.0,20.4975,20.4975,20.434,20.4793,84084.0
2020-12-14 10:45:00,22.57,22.58,22.4,22.42,389241.0,20.4884,20.4975,20.3341,20.3523,389241.0
2020-12-14 10:50:00,22.41,22.45,22.37,22.39,324195.0,20.3432,20.3795,20.3069,20.325,324195.0
2020-12-14 10:55:00,22.39,22.45,22.35,22.38,127936.0,20.325,20.3795,20.2887,20.3159,127936.0
2020-12-14 11:00:00,22.39,22.41,22.32,22.38,132763.0,20.325,20.3432,20.2615,20.3159,132763.0
2020-12-14 11:05:00,22.39,22.46,22.35,22.38,126745.0,20.325,20.3886,20.2887,20.3159,126745.0
2020-12-14 11:10:00,22.37,22.47,22.36,22.45,216057.0,20.3069,20.3976,20.2978,20.3795,216057.0
2020-12-14 11:15:00,22.44,22.49,22.43,22.48,228352.0,20.3704,20.4158,20.3613,20.4067,228352.0
2020-12-14 11:20:00,22.48,22.49,22.43,22.43,183332.0,20.4067,20.4158,20.3613,20.3613,183332.0
2020-12-14 11:25:00,22.43,22.43,22.3,22.31,219715.0,20.3613,20.3613,20.2433,20.2524,219715.0
2020-12-14 11:30:00,22.31,22.4,22.29,22.39,132126.0,20.2524,20.3341,20.2342,20.325,132126.0
2020-12-14 11:35:00,22.38,22.43,22.3,22.35,121727.0,20.3159,20.3613,20.2433,20.2887,121727.0
2020-12-14 11:40:00,22.35,22.38,22.3,22.35,49130.0,20.2887,20.3159,20.2433,20.2887,49130.0
2020-12-14 11:45:00,22.35,22.41,22.32,22.38,65702.0,20.2887,20.3432,20.2615,20.3159,65702.0
2020-12-14 11:50:00,22.38,22.43,22.37,22.42,59775.0,20.3159,20.3613,20.3069,20.3523,59775.0
2020-12-14 11:55:00,22.42,22.42,22.35,22.35,91132.0,20.3523,20.3523,20.2887,20.2887,91132.0
2020-12-14 12:00:00,22.36,22.48,22.35,22.47,56719.0,20.2978,20.4067,20.2887,20.3976,56719.0
2020-12-14 12:05:00,22.46,22.48,22.41,22.42,78408.0,20.3886,20.4067,20.3432,20.3523,78408.0
2020-12-14 12:10:00,22.43,22.5,22.42,22.46,53732.0,20.3613,20.4249,20.3523,20.3886,53732.0
2020-12-14 12:15:00,22.46,22.47,22.39,22.39,68789.0,20.3886,20.3976,20.325,20.325,68789.0
2020-12-14 12:20:00,22.39,22.4,22.34,22.36,109099.0,20.325,20.3341,20.2796,20.2978,109099.0
2020-12-14 12:25:00,22.36,22.44,22.34,22.42,90467.0,20.2978,20.3704,20.2796,20.3523,90467.0
2020-12-14 12:30:00,22.43,22.43,22.3,22.34,66260.0,20.3613,20.3613,20.2433,20.2796,66260.0
2020-12-14 12:35:00,22.35,22.4,22.35,22.37,45418.0,20.2887,20.3341,20.2887,20.3069,45418.0
2020-12-14 12:40:00,22.38,22.38,22.29,22.32,50821.0,20.3159,20.3159,20.2342,20.2615,50821.0
2020-12-14 12:45:00,22.32,22.32,22.23,22.23,88537.0,20.2615,20.2615,20.1798,20.1798,88537.0
2020-12-14 12:50:00,22.23,22.36,22.22,22.36,119229.0,20.1798,20.2978,20.1707,20.2978,119229.0
2020-12-14 12:55:00,22.37,22.37,22.3,22.33,59322.0,20.3069,20.3069,20.2433,20.2706,59322.0
2020-12-14 13:00:00,22.34,22.42,22.32,22.41,65624.0,20.2796,20.3523,20.2615,20.3432,65624.0
2020-12-14 13:05:00,22.4,22.46,22.38,22.4,72602.0,20.3341,20.3886,20.3159,20.3341,72602.0
2020-12-14 13:10:00,22.41,22.45,22.39,22.42,35625.0,20.3432,20.3795,20.325,20.3523,35625.0
2020-12-14 13:15:00,22.41,22.44,22.35,22.44,64158.0,20.3432,20.3704,20.2887,20.3704,64158.0
2020-12-14 13:20:00,22.45,22.45,22.37,22.37,59437.0,20.3795,20.3795,20.3069,20.3069,59437.0
2020-12-14 13:25:00,22.38,22.48,22.38,22.46,42247.0,20.3159,20.4067,20.3159,20.3886,42247.0
2020-12-14 13:30:00,22.46,22.54,22.45,22.52,64067.0,20.3886,20.4612,20.3795,20.443,64067.0
2020-12-14 13:35:00,22.52,22.53,22.5,22.5,41391.0,20.443,20.4521,20.4249,20.4249,41391.0
2020-12-14 13:40:00,22.51,22.51,22.42,22.42,72397.0,20.434,20.434,20.3523,20.3523,72397.0
2020-12-14 13:45:00,22.42,22.42,22.31,22.33,62501.0,20.3523,20.3523,20.2524,20.2706,62501.0
2020-12-14 13:50:00,22.33,22.39,22.29,22.38,97817.0,20.2706,20.325,20.2342,20.3159,97817.0
2020-12-14 13:55:00,22.37,22.4,22.32,22.36,148429.0,20.3069,20.3341,20.2615,20.2978,148429.0
2020-12-14 14:00:00,22.35,22.39,22.33,22.37,75432.0,20.2887,20.325,20.2706,20.3069,75432.0
2020-12-14 14:05:00,22.35,22.38,22.31,22.33,112272.0,20.2887,20.3159,20.2524,20.2706,112272.0
2020-12-14 14:10:00,22.34,22.35,22.31,22.32,75545.0,20.2796,20.2887,20.2524,20.2615,75545.0
2020-12-14 14:15:00,22.32,22.34,22.28,22.32,49132.0,20.2615,20.2796,20.2252,20.2615,49132.0
2020-12-14 14:20:00,22.32,22.38,22.3,22.38,59842.0,20.2615,20.3159,20.2433,20.3159,59842.0
2020-12-14 14:25:00,22.37,22.41,22.34,22.41,54548.0,20.3069,20.3432,20.2796,20.3432,54548.0
2020-12-14 14:30:00,22.4,22.43,22.38,22.39,63634.0,20.3341,20.3613,20.3159,20.325,63634.0
2020-12-14 14:35:00,22.39,22.41,22.32,22.34,52405.0,20.325,20.3432,20.2615,20.2796,52405.0
2020-12-14 14:40:00,22.34,22.4,22.34,22.37,45023.0,20.2796,20.3341,20.2796,20.3069,45023.0
2020-12-14 14:45:00,22.37,22.37,22.2,22.25,175570.0,20.3069,20.3069,20.1525,20.1979,175570.0
2020-12-14 14:50:00,22.24,22.26,22.21,22.21,171386.0,20.1889,20.207,20.1616,20.1616,171386.0
2020-12-14 14:55:00,22.22,22.26,22.2,22.21,100935.0,20.1707,20.207,20.1525,20.1616,100935.0
2020-12-14 15:00:00,22.2,22.21,22.17,22.2,72363.0,20.1525,20.1616,20.1253,20.1525,72363.0
2020-12-14 15:05:00,22.21,22.22,22.14,22.17,80837.0,20.1616,20.1707,20.0981,20.1253,80837.0
2020-12-14 15:10:00,22.17,22.22,22.17,22.19,76628.0,20.1253,20.1707,20.1253,20.1435,76628.0
2020-12-14 15:15:00,22.18,22.19,22.12,22.13,115703.0,20.1344,20.1435,20.0799,20.089,115703.0
2020-12-14 15:20:00,22.13,22.15,22.11,22.14,145126.0,20.089,20.1072,20.0708,20.0981,145126.0
2020-12-14 15:25:00,22.14,22.22,22.14,22.18,132481.0,20.0981,20.1707,20.0981,20.1344,132481.0
2020-12-14 15:30:00,22.18,22.18,21.99,22.05,354707.0,20.1344,20.1344,19.9619,20.0164,354707.0
2020-12-14 15:35:00,22.04,22.09,22.03,22.05,240052.0,20.0073,20.0527,19.9982,20.0164,240052.0
2020-12-14 15:40:00,22.05,22.18,22.04,22.14,182918.0,20.0164,20.1344,20.0073,20.0981,182918.0
2020-12-14 15:45:00,22.15,22.2,22.13,22.18,235505.0,20.1072,20.1525,20.089,20.1344,235505.0
2020-12-14 15:50:00,22.17,22.25,22.14,22.23,296036.0,20.1253,20.1979,20.0981,20.1798,296036.0
2020-12-14 15:55:00,22.22,22.23,22.16,22.18,620351.0,20.1707,20.1798,20.1162,20.1344,620351.0
2020-12-15 09:30:00,22.46,22.75,22.39,22.73,232563.0,20.3886,20.6518,20.325,20.6337,232563.0
2020-12-15 09:35:00,22.73,22.81,22.54,22.59,186957.0,20.6337,20.7063,20.4612,20.5066,186957.0
2020-12-15 09:40:00,22.58,22.78,22.56,22.66,161199.0,20.4975,20.6791,20.4793,20.5701,161199.0
2020-12-15 09:45:00,22.67,22.67,22.44,22.48,235708.0,20.5792,20.5792,20.3704,20.4067,235708.0
2020-12-15 09:50:00,22.48,22.54,22.43,22.46,179347.0,20.4067,20.4612,20.3613,20.3886,179347.0
2020-12-15 09:55:00,22.46,22.48,22.28,22.3,241509.0,20.3886,20.4067,20.2252,20.2433,241509.0
2020-12-15 10:00:00,22.3,22.5,22.27,22.48,271126.0,20.2433,20.4249,20.2161,20.4067,271126.0
2020-12-15 10:05:00,22.48,22.54,22.46,22.46,123819.0,20.4067,20.4612,20.3886,20.3886,123819.0
2020-12-15 10:10:00,22.46,22.49,22.39,22.4,135047.0,20.3886,20.4158,20.325,20.3341,135047.0
2020-12-15 10:15:00,22.4,22.45,22.36,22.36,276595.0,20.3341,20.3795,20.2978,20.2978,276595.0
2020-12-15 10:20:00,22.35,22.36,22.24,22.27,281443.0,20.2887,20.2978,20.1889,20.2161,281443.0
2020-12-15 10:25:00,22.27,22.44,22.25,22.41,74179.0,20.2161,20.3704,20.1979,20.3432,74179.0
2020-12-15 10:30:00,22.41,22.45,22.37,22.45,109505.0,20.3432,20.3795,20.3069,20.3795,109505.0
2020-12-15 10:35:00,22.44,22.48,22.32,22.32,94283.0,20.3704,20.4067,20.2615,20.2615,94283.0
2020-12-15 10:40:00,22.33,22.39,22.31,22.35,114440.0,20.2706,20.325,20.2524,20.2887,114440.0
2020-12-15 10:45:00,22.36,22.5,22.35,22.48,72197.0,20.2978,20.4249,20.2887,20.4067,72197.0
2020-12-15 10:50:00,22.48,22.6,22.47,22.57,146733.0,20.4067,20.5157,20.3976,20.4884,146733.0
2020-12-15 10:55:00,22.57,22.65,22.55,22.64,108319.0,20.4884,20.561,20.4703,20.552,108319.0
2020-12-15 11:00:00,22.63,22.66,22.55,22.55,114243.0,20.5429,20.5701,20.4703,20.4703,114243.0
2020-12-15 11:05:00,22.55,22.59,22.5,22.55,96927.0,20.4703,20.5066,20.4249,20.4703,96927.0
2020-12-15 11:10:00,22.56,22.71,22.56,22.69,115474.0,20.4793,20.6155,20.4793,20.5974,115474.0
2020-12-15 11:15:00,22.69,22.69,22.55,22.58,200663.0,20.5974,20.5974,20.4703,20.4975,200663.0
2020-12-15 11:20:00,22.57,22.62,22.54,22.62,101523.0,20.4884,20.5338,20.4612,20.5338,101523.0
2020-12-15 11:25:00,22.61,22.71,22.61,22.64,125963.0,20.5247,20.6155,20.5247,20.552,125963.0
2020-12-15 11:30:00,22.64,22.66,22.59,22.6,46663.0,20.552,20.5701,20.5066,20.5157,46663.0
2020-12-15 11:35:00,22.61,22.64,22.58,22.62,43441.0,20.5247,20.552,20.4975,20.5338,43441.0
2020-12-15 11:40:00,22.62,22.7,22.62,22.66,88581.0,20.5338,20.6064,20.5338,20.5701,88581.0
2020-12-15 11:45:00,22.65,22.66,22.58,22.63,128445.0,20.561,20.5701,20.4975,20.5429,128445.0
2020-12-15 11:50:00,22.63,22.71,22.63,22.64,176277.0,20.5429,20.6155,20.5429,20.552,176277.0
2020-12-15 11:55:00,22.64,22.65,22.55,22.58,83535.0,20.552,20.561,20.4703,20.4975,83535.0
2020-12-15 12:00:00,22.58,22.65,22.58,22.64,33341.0,20.4975,20.561,20.4975,20.552,33341.0
2020-12-15 12:05:00,22.63,22.64,22.55,22.57,64300.0,20.5429,20.552,20.4703,20.4884,64300.0
2020-12-15 12:10:00,22.58,22.62,22.56,22.6,185912.0,20.4975,20.5338,20.4793,20.5157,185912.0
2020-12-15 12:15:00,22.6,22.7,22.59,22.68,212089.0,20.5157,20.6064,20.5066,20.5883,212089.0
2020-12-15 12:20:00,22.68,22.75,22.67,22.71,107196.0,20.5883,20.6518,20.5792,20.6155,107196.0
2020-12-15 12:25:00,22.71,22.73,22.66,22.72,64252.0,20.6155,20.6337,20.5701,20.6246,64252.0
2020-12-15 12:30:00,22.71,22.79,22.7,22.78,88135.0,20.6155,20.6881,20.6064,20.6791,88135.0
2020-12-15 12:35:00,22.79,22.88,22.78,22.88,146293.0,20.6881,20.7698,20.6791,20.7698,146293.0
2020-12-15 12:40:00,22.89,22.93,22.84,22.93,120930.0,20.7789,20.8152,20.7335,20.8152,120930.0
2020-12-15 12:45:00,22.93,22.95,22.89,22.89,121757.0,20.8152,20.8334,20.7789,20.7789,121757.0
2020-12-15 12:50:00,22.89,22.93,22.88,22.92,102097.0,20.7789,20.8152,20.7698,20.8061,102097.0
2020-12-15 12:55:00,22.92,22.97,22.89,22.95,159296.0,20.8061,20.8515,20.7789,20.8334,159296.0
2020-12-15 13:00:00,22.95,22.96,22.89,22.92,82408.0,20.8334,20.8424,20.7789,20.8061,82408.0
2020-12-15 13:05:00,22.92,22.96,22.89,22.92,170513.0,20.8061,20.8424,20.7789,20.8061,170513.0
2020-12-15 13:10:00,22.93,22.97,22.9,22.91,105961.0,20.8152,20.8515,20.788,20.7971,105961.0
2020-12-15 13:15:00,22.91,22.93,22.87,22.89,70280.0,20.7971,20.8152,20.7607,20.7789,70280.0
2020-12-15 13:20:00,22.89,22.92,22.85,22.86,146316.0,20.7789,20.8061,20.7426,20.7517,146316.0
2020-12-15 13:25:00,22.86,22.87,22.84,22.86,98544.0,20.7517,20.7607,20.7335,20.7517,98544.0
2020-12-15 13:30:00,22.86,22.89,22.79,22.88,256503.0,20.7517,20.7789,20.6881,20.7698,256503.0
2020-12-15 13:35:00,22.87,22.92,22.86,22.89,64223.0,20.7607,20.8061,20.7517,20.7789,64223.0
2020-12-15 13:40:00,22.89,22.96,22.88,22.93,129593.0,20.7789,20.8424,20.7698,20.8152,129593.0
2020-12-15 13:45:00,22.94,22.99,22.91,22.95,99173.0,20.8243,20.8697,20.7971,20.8334,99173.0
2020-12-15 13:50:00,22.96,23.0,22.95,22.99,68268.0,20.8424,20.8788,20.8334,20.8697,68268.0
2020-12-15 13:55:00,22.99,23.02,22.97,23.01,101642.0,20.8697,20.8969,20.8515,20.8878,101642.0
2020-12-15 14:00:00,23.01,23.02,22.95,22.96,92460.0,20.8878,20.8969,20.8334,20.8424,92460.0
2020-12-15 14:05:00,22.96,22.96,22.83,22.84,79428.0,20.8424,20.8424,20.7244,20.7335,79428.0
2020-12-15 14:10:00,22.84,22.89,22.79,22.86,92607.0,20.7335,20.7789,20.6881,20.7517,92607.0
2020-12-15 14:15:00,22.86,22.87,22.81,22.86,69514.0,20.7517,20.7607,20.7063,20.7517,69514.0
2020-12-15 14:20:00,22.87,22.97,22.87,22.96,81805.0,20.7607,20.8515,20.7607,20.8424,81805.0
2020-12-15 14:25:00,22.97,23.02,22.96,23.0,104691.0,20.8515,20.8969,20.8424,20.8788,104691.0
2020-12-15 14:30:00,23.0,23.04,22.97,23.04,129916.0,20.8788,20.9151,20.8515,20.9151,129916.0
2020-12-15 14:35:00,23.04,23.07,23.03,23.03,74458.0,20.9151,20.9423,20.906,20.906,74458.0
2020-12-15 14:40:00,23.03,23.06,22.99,23.02,143194.0,20.906,20.9332,20.8697,20.8969,143194.0
2020-12-15 14:45:00,23.02,23.04,23.01,23.03,80608.0,20.8969,20.9151,20.8878,20.906,80608.0
2020-12-15 14:50:00,23.02,23.05,22.94,22.98,115402.0,20.8969,20.9241,20.8243,20.8606,115402.0
2020-12-15 14:55:00,22.99,23.01,22.97,23.01,93940.0,20.8697,20.8878,20.8515,20.8878,93940.0
2020-12-15 15:00:00,23.01,23.03,22.95,22.98,81480.0,20.8878,20.906,20.8334,20.8606,81480.0
2020-12-15 15:05:00,22.98,23.01,22.95,22.96,130803.0,20.8606,20.8878,20.8334,20.8424,130803.0
2020-12-15 15:10:00,22.97,22.99,22.94,22.95,121811.0,20.8515,20.8697,20.8243,20.8334,121811.0
2020-12-15 15:15:00,22.95,22.98,22.93,22.95,96193.0,20.8334,20.8606,20.8152,20.8334,96193.0
2020-12-15 15:20:00,22.95,22.95,22.9,22.91,103686.0,20.8334,20.8334,20.788,20.7971,103686.0
2020-12-15 15:25:00,22.91,22.92,22.88,22.9,94056.0,20.7971,20.8061,20.7698,20.788,94056.0
2020-12-15 15:30:00,22.89,22.91,22.84,22.84,90541.0,20.7789,20.7971,20.7335,20.7335,90541.0
2020-12-15 15:35:00,22.85,22.85,22.78,22.81,152597.0,20.7426,20.7426,20.6791,20.7063,152597.0
2020-12-15 15:40:00,22.81,22.88,22.79,22.88,122831.0,20.7063,20.7698,20.6881,20.7698,122831.0
2020-12-15 15:45:00,22.88,22.9,22.84,22.89,233133.0,20.7698,20.788,20.7335,20.7789,233133.0
2020-12-15 15:50:00,22.88,22.91,22.85,22.87,250150.0,20.7698,20.7971,20.7426,20.7607,250150.0
2020-12-15 15:55:00,22.87,22.98,22.86,22.98,655257.0,20.7607,20.8606,20.7517,20.8606,655257.0
2020-12-16 09:30:00,22.9,22.92,22.63,22.69,360973.0,20.788,20.8061,20.5429,20.5974,360973.0
2020-12-16 09:35:00,22.69,22.73,22.59,22.69,183196.0,20.5974,20.6337,20.5066,20.5974,183196.0
2020-12-16 09:40:00,22.69,22.76,22.65,22.69,144511.0,20.5974,20.6609,20.561,20.5974,144511.0
2020-12-16 09:45:00,22.7,22.78,22.65,22.68,100621.0,20.6064,20.6791,20.561,20.5883,100621.0
2020-12-16 09:50:00,22.68,22.84,22.66,22.71,150297.0,20.5883,20.7335,20.5701,20.6155,150297.0
2020-12-16 09:55:00,22.71,22.82,22.69,22.8,149722.0,20.6155,20.7154,20.5974,20.6972,149722.0
2020-12-16 10:00:00,22.8,22.81,22.68,22.69,228501.0,20.6972,20.7063,20.5883,20.5974,228501.0
2020-12-16 10:05:00,22.69,22.69,22.6,22.6,77278.0,20.5974,20.5974,20.5157,20.5157,77278.0
2020-12-16 10:10:00,22.61,22.63,22.52,22.53,165632.0,20.5247,20.5429,20.443,20.4521,165632.0
2020-12-16 10:15:00,22.53,22.62,22.53,22.61,195947.0,20.4521,20.5338,20.4521,20.5247,195947.0
2020-12-16 10:20:00,22.61,22.63,22.55,22.55,131081.0,20.5247,20.5429,20.4703,20.4703,131081.0
2020-12-16 10:25:00,22.55,22.6,22.54,22.55,81818.0,20.4703,20.5157,20.4612,20.4703,81818.0
2020-12-16 10:30:00,22.54,22.68,22.54,22.59,182377.0,20.4612,20.5883,20.4612,20.5066,182377.0
2020-12-16 10:35:00,22.6,22.61,22.45,22.48,183942.0,20.5157,20.5247,20.3795,20.4067,183942.0
2020-12-16 10:40:00,22.47,22.54,22.47,22.52,130848.0,20.3976,20.4612,20.3976,20.443,130848.0
2020-12-16 10:45:00,22.52,22.55,22.5,22.53,88020.0,20.443,20.4703,20.4249,20.4521,88020.0
2020-12-16 10:50:00,22.52,22.58,22.51,22.54,96299.0,20.443,20.4975,20.434,20.4612,96299.0
2020-12-16 10:55:00,22.55,22.58,22.5,22.57,99954.0,20.4703,20.4975,20.4249,20.4884,99954.0
2020-12-16 11:00:00,22.58,22.6,22.52,22.54,76348.0,20.4975,20.5157,20.443,20.4612,76348.0
2020-12-16 11:05:00,22.54,22.64,22.54,22.62,90192.0,20.4612,20.552,20.4612,20.5338,90192.0
2020-12-16 11:10:00,22.62,22.71,22.61,22.68,60702.0,20.5338,20.6155,20.5247,20.5883,60702.0
2020-12-16 11:15:00,22.69,22.75,22.67,22.71,86101.0,20.5974,20.6518,20.5792,20.6155,86101.0
2020-12-16 11:20:00,22.71,22.81,22.66,22.8,72985.0,20.6155,20.7063,20.5701,20.6972,72985.0
2020-12-16 11:25:00,22.8,22.91,22.8,22.91,63225.0,20.6972,20.7971,20.6972,20.7971,63225.0
2020-12-16 11:30:00,22.9,22.92,22.8,22.85,100006.0,20.788,20.8061,20.6972,20.7426,100006.0
2020-12-16 11:35:00,22.86,22.88,22.82,22.85,55076.0,20.7517,20.7698,20.7154,20.7426,55076.0
2020-12-16 11:40:00,22.85,22.85,22.79,22.82,87060.0,20.7426,20.7426,20.6881,20.7154,87060.0
2020-12-16 11:45:00,22.83,22.86,22.8,22.83,104077.0,20.7244,20.7517,20.6972,20.7244,104077.0
2020-12-16 11:50:00,22.83,22.85,22.79,22.81,67459.0,20.7244,20.7426,20.6881,20.7063,67459.0
2020-12-16 11:55:00,22.8,22.85,22.79,22.85,67101.0,20.6972,20.7426,20.6881,20.7426,67101.0
2020-12-16 12:00:00,22.85,22.87,22.78,22.79,123060.0,20.7426,20.7607,20.6791,20.6881,123060.0
2020-12-16 12:05:00,22.79,22.83,22.78,22.82,51588.0,20.6881,20.7244,20.6791,20.7154,51588.0
2020-12-16 12:10:00,22.82,22.83,22.73,22.75,92342.0,20.7154,20.7244,20.6337,20.6518,92342.0
2020-12-16 12:15:00,22.74,22.8,22.74,22.8,91901.0,20.6427,20.6972,20.6427,20.6972,91901.0
2020-12-16 12:20:00,22.79,23.0,22.79,22.99,892685.0,20.6881,20.8788,20.6881,20.8697,892685.0
2020-12-16 12:25:00,22.99,23.04,22.99,23.03,307579.0,20.8697,20.9151,20.8697,20.906,307579.0
2020-12-16 12:30:00,23.03,23.06,22.97,23.05,151910.0,20.906,20.9332,20.8515,20.9241,151910.0
2020-12-16 12:35:00,23.04,23.07,22.99,23.0,100321.0,20.9151,20.9423,20.8697,20.8788,100321.0
2020-12-16 12:40:00,23.0,23.04,22.96,22.96,76776.0,20.8788,20.9151,20.8424,20.8424,76776.0
2020-12-16 12:45:00,22.97,22.99,22.9,22.9,71832.0,20.8515,20.8697,20.788,20.788,71832.0
2020-12-16 12:50:00,22.9,22.93,22.87,22.89,79057.0,20.788,20.8152,20.7607,20.7789,79057.0
2020-12-16 12:55:00,22.9,22.97,22.89,22.91,80857.0,20.788,20.8515,20.7789,20.7971,80857.0
2020-12-16 13:00:00,22.92,22.95,22.91,22.94,109746.0,20.8061,20.8334,20.7971,20.8243,109746.0
2020-12-16 13:05:00,22.94,23.04,22.94,23.01,130731.0,20.8243,20.9151,20.8243,20.8878,130731.0
2020-12-16 13:10:00,23.0,23.01,22.92,22.94,54423.0,20.8788,20.8878,20.8061,20.8243,54423.0
2020-12-16 13:15:00,22.93,23.05,22.93,23.05,87472.0,20.8152,20.9241,20.8152,20.9241,87472.0
2020-12-16 13:20:00,23.04,23.06,22.95,22.96,146364.0,20.9151,20.9332,20.8334,20.8424,146364.0
2020-12-16 13:25:00,22.97,23.02,22.95,22.98,35831.0,20.8515,20.8969,20.8334,20.8606,35831.0
2020-12-16 13:30:00,22.98,23.02,22.95,22.96,44624.0,20.8606,20.8969,20.8334,20.8424,44624.0
2020-12-16 13:35:00,22.97,23.0,22.95,22.97,41800.0,20.8515,20.8788,20.8334,20.8515,41800.0
2020-12-16 13:40:00,22.98,23.01,22.95,23.0,36234.0,20.8606,20.8878,20.8334,20.8788,36234.0
2020-12-16 13:45:00,23.0,23.02,22.98,23.0,66401.0,20.8788,20.8969,20.8606,20.8788,66401.0
2020-12-16 13:50:00,22.99,23.0,22.95,22.96,44136.0,20.8697,20.8788,20.8334,20.8424,44136.0
2020-12-16 13:55:00,22.95,23.01,22.92,22.96,92640.0,20.8334,20.8878,20.8061,20.8424,92640.0
2020-12-16 14:00:00,22.99,23.03,22.89,23.0,87666.0,20.8697,20.906,20.7789,20.8788,87666.0
2020-12-16 14:05:00,22.99,23.0,22.9,22.92,51354.0,20.8697,20.8788,20.788,20.8061,51354.0
2020-12-16 14:10:00,22.92,22.93,22.87,22.91,56271.0,20.8061,20.8152,20.7607,20.7971,56271.0
2020-12-16 14:15:00,22.92,22.92,22.84,22.87,74207.0,20.8061,20.8061,20.7335,20.7607,74207.0
2020-12-16 14:20:00,22.87,22.91,22.85,22.9,73728.0,20.7607,20.7971,20.7426,20.788,73728.0
2020-12-16 14:25:00,22.9,22.91,22.86,22.89,71487.0,20.788,20.7971,20.7517,20.7789,71487.0
2020-12-16 14:30:00,22.89,22.91,22.86,22.88,61406.0,20.7789,20.7971,20.7517,20.7698,61406.0
2020-12-16 14:35:00,22.88,22.99,22.87,22.98,68632.0,20.7698,20.8697,20.7607,20.8606,68632.0
2020-12-16 14:40:00,22.98,22.98,22.94,22.94,61526.0,20.8606,20.8606,20.8243,20.8243,61526.0
2020-12-16 14:45:00,22.95,22.97,22.92,22.96,86079.0,20.8334,20.8515,20.8061,20.8424,86079.0
2020-12-16 14:50:00,22.96,23.0,22.94,22.95,72003.0,20.8424,20.8788,20.8243,20.8334,72003.0
2020-12-16 14:55:00,22.95,22.97,22.93,22.95,97193.0,20.8334,20.8515,20.8152,20.8334,97193.0
2020-12-16 15:00:00,22.95,22.95,22.87,22.87,74801.0,20.8334,20.8334,20.7607,20.7607,74801.0
2020-12-16 15:05:00,22.87,22.89,22.82,22.83,100701.0,20.7607,20.7789,20.7154,20.7244,100701.0
2020-12-16 15:10:00,22.84,22.89,22.82,22.88,106923.0,20.7335,20.7789,20.7154,20.7698,106923.0
2020-12-16 15:15:00,22.88,22.96,22.87,22.94,114478.0,20.7698,20.8424,20.7607,20.8243,114478.0
2020-12-16 15:20:00,22.94,22.95,22.9,22.91,68364.0,20.8243,20.8334,20.788,20.7971,68364.0
2020-12-16 15:25:00,22.92,22.92,22.87,22.88,55280.0,20.8061,20.8061,20.7607,20.7698,55280.0
2020-12-16 15:30:00,22.87,22.96,22.87,22.91,117179.0,20.7607,20.8424,20.7607,20.7971,117179.0
2020-12-16 15:35:00,22.91,22.92,22.78,22.82,179717.0,20.7971,20.8061,20.6791,20.7154,179717.0
2020-12-16 15:40:00,22.83,22.85,22.78,22.79,111796.0,20.7244,20.7426,20.6791,20.6881,111796.0
2020-12-16 15:45:00,22.79,22.91,22.78,22.9,244390.0,20.6881,20.7971,20.6791,20.788,244390.0
2020-12-16 15:50:00,22.91,22.92,22.86,22.88,228401.0,20.7971,20.8061,20.7517,20.7698,228401.0
2020-12-16 15:55:00,22.88,22.9,22.83,22.83,376543.0,20.7698,20.788,20.7244,20.7244,376543.0
2020-12-17 09:30:00,22.97,23.12,22.79,22.81,373699.0,20.8515,20.9877,20.6881,20.7063,373699.0
2020-12-17 09:35:00,22.82,22.87,22.76,22.79,91399.0,20.7154,20.7607,20.6609,20.6881,91399.0
2020-12-17 09:40:00,22.78,22.82,22.71,22.75,119588.0,20.6791,20.7154,20.6155,20.6518,119588.0
2020-12-17 09:45:00,22.75,22.8,22.7,22.79,171406.0,20.6518,20.6972,20.6064,20.6881,171406.0
2020-12-17 09:50:00,22.79,22.85,22.71,22.76,121554.0,20.6881,20.7426,20.6155,20.6609,121554.0
2020-12-17 09:55:00,22.77,22.79,22.68,22.75,192364.0,20.67,20.6881,20.5883,20.6518,192364.0
2020-12-17 10:00:00,22.73,22.82,22.67,22.69,113735.0,20.6337,20.7154,20.5792,20.5974,113735.0
2020-12-17 10:05:00,22.68,22.79,22.66,22.76,87686.0,20.5883,20.6881,20.5701,20.6609,87686.0
2020-12-17 10:10:00,22.75,22.8,22.7,22.8,115289.0,20.6518,20.6972,20.6064,20.6972,115289.0
2020-12-17 10:15:00,22.8,22.83,22.71,22.75,92664.0,20.6972,20.7244,20.6155,20.6518,92664.0
2020-12-17 10:20:00,22.76,22.78,22.7,22.77,86829.0,20.6609,20.6791,20.6064,20.67,86829.0
2020-12-17 10:25:00,22.78,22.92,22.78,22.91,113575.0,20.6791,20.8061,20.6791,20.7971,113575.0
2020-12-17 10:30:00,22.9,22.96,22.87,22.89,115397.0,20.788,20.8424,20.7607,20.7789,115397.0
2020-12-17 10:35:00,22.88,22.89,22.75,22.79,84813.0,20.7698,20.7789,20.6518,20.6881,84813.0
2020-12-17 10:40:00,22.8,22.81,22.7,22.74,117157.0,20.6972,20.7063,20.6064,20.6427,117157.0
2020-12-17 10:45:00,22.73,22.91,22.72,22.91,82880.0,20.6337,20.7971,20.6246,20.7971,82880.0
2020-12-17 10:50:00,22.9,22.91,22.82,22.86,60482.0,20.788,20.7971,20.7154,20.7517,60482.0
2020-12-17 10:55:00,22.85,22.92,22.8,22.91,59931.0,20.7426,20.8061,20.6972,20.7971,59931.0
2020-12-17 11:00:00,22.91,22.91,22.84,22.88,64269.0,20.7971,20.7971,20.7335,20.7698,64269.0
2020-12-17 11:05:00,22.88,22.9,22.81,22.84,65546.0,20.7698,20.788,20.7063,20.7335,65546.0
2020-12-17 11:10:00,22.85,22.92,22.83,22.88,82564.0,20.7426,20.8061,20.7244,20.7698,82564.0
2020-12-17 11:15:00,22.88,22.89,22.83,22.84,54753.0,20.7698,20.7789,20.7244,20.7335,54753.0
2020-12-17 11:20:00,22.84,22.87,22.81,22.82,67681.0,20.7335,20.7607,20.7063,20.7154,67681.0
2020-12-17 11:25:00,22.82,22.88,22.82,22.86,70168.0,20.7154,20.7698,20.7154,20.7517,70168.0
2020-12-17 11:30:00,22.85,22.85,22.79,22.82,78850.0,20.7426,20.7426,20.6881,20.7154,78850.0
2020-12-17 11:35:00,22.82,22.86,22.8,22.84,53637.0,20.7154,20.7517,20.6972,20.7335,53637.0
2020-12-17 11:40:00,22.84,22.88,22.82,22.83,55258.0,20.7335,20.7698,20.7154,20.7244,55258.0
2020-12-17 11:45:00,22.82,22.84,22.78,22.8,55672.0,20.7154,20.7335,20.6791,20.6972,55672.0
2020-12-17 11:50:00,22.81,22.83,22.73,22.79,57208.0,20.7063,20.7244,20.6337,20.6881,57208.0
2020-12-17 11:55:00,22.78,22.8,22.71,22.78,128649.0,20.6791,20.6972,20.6155,20.6791,128649.0
2020-12-17 12:00:00,22.78,22.86,22.76,22.77,70198.0,20.6791,20.7517,20.6609,20.67,70198.0
2020-12-17 12:05:00,22.76,22.79,22.73,22.76,114926.0,20.6609,20.6881,20.6337,20.6609,114926.0
2020-12-17 12:10:00,22.76,22.84,22.75,22.83,75438.0,20.6609,20.7335,20.6518,20.7244,75438.0
2020-12-17 12:15:00,22.83,22.84,22.81,22.82,51711.0,20.7244,20.7335,20.7063,20.7154,51711.0
2020-12-17 12:20:00,22.81,22.84,22.81,22.82,67455.0,20.7063,20.7335,20.7063,20.7154,67455.0
2020-12-17 12:25:00,22.81,22.87,22.8,22.83,55149.0,20.7063,20.7607,20.6972,20.7244,55149.0
2020-12-17 12:30:00,22.84,22.89,22.83,22.86,49982.0,20.7335,20.7789,20.7244,20.7517,49982.0
2020-12-17 12:35:00,22.86,22.88,22.85,22.86,35420.0,20.7517,20.7698,20.7426,20.7517,35420.0
2020-12-17 12:40:00,22.86,22.87,22.81,22.82,37264.0,20.7517,20.7607,20.7063,20.7154,37264.0
2020-12-17 12:45:00,22.82,22.82,22.78,22.79,45755.0,20.7154,20.7154,20.6791,20.6881,45755.0
2020-12-17 12:50:00,22.79,22.83,22.77,22.8,65264.0,20.6881,20.7244,20.67,20.6972,65264.0
2020-12-17 12:55:00,22.8,22.85,22.8,22.83,43217.0,20.6972,20.7426,20.6972,20.7244,43217.0
2020-12-17 13:00:00,22.84,22.86,22.78,22.81,67549.0,20.7335,20.7517,20.6791,20.7063,67549.0
2020-12-17 13:05:00,22.8,22.85,22.8,22.83,50101.0,20.6972,20.7426,20.6972,20.7244,50101.0
2020-12-17 13:10:00,22.84,22.9,22.83,22.87,87998.0,20.7335,20.788,20.7244,20.7607,87998.0
2020-12-17 13:15:00,22.87,22.88,22.85,22.88,49912.0,20.7607,20.7698,20.7426,20.7698,49912.0
2020-12-17 13:20:00,22.87,22.93,22.87,22.92,58331.0,20.7607,20.8152,20.7607,20.8061,58331.0
2020-12-17 13:25:00,22.92,22.95,22.89,22.95,49016.0,20.8061,20.8334,20.7789,20.8334,49016.0
2020-12-17 13:30:00,22.94,22.97,22.93,22.97,46181.0,20.8243,20.8515,20.8152,20.8515,46181.0
2020-12-17 13:35:00,22.96,23.01,22.95,22.99,71281.0,20.8424,20.8878,20.8334,20.8697,71281.0
2020-12-17 13:40:00,22.99,23.0,22.94,22.95,70858.0,20.8697,20.8788,20.8243,20.8334,70858.0
2020-12-17 13:45:00,22.96,22.96,22.91,22.91,45237.0,20.8424,20.8424,20.7971,20.7971,45237.0
2020-12-17 13:50:00,22.92,22.93,22.87,22.89,52716.0,20.8061,20.8152,20.7607,20.7789,52716.0
2020-12-17 13:55:00,22.88,22.92,22.86,22.92,45544.0,20.7698,20.8061,20.7517,20.8061,45544.0
2020-12-17 14:00:00,22.92,22.92,22.84,22.91,71395.0,20.8061,20.8061,20.7335,20.7971,71395.0
2020-12-17 14:05:00,22.91,22.94,22.88,22.94,75568.0,20.7971,20.8243,20.7698,20.8243,75568.0
2020-12-17 14:10:00,22.94,22.95,22.9,22.91,83611.0,20.8243,20.8334,20.788,20.7971,83611.0
2020-12-17 14:15:00,22.91,22.95,22.91,22.94,40889.0,20.7971,20.8334,20.7971,20.8243,40889.0
2020-12-17 14:20:00,22.95,23.0,22.93,22.96,65678.0,20.8334,20.8788,20.8152,20.8424,65678.0
2020-12-17 14:25:00,22.96,23.01,22.96,23.01,73190.0,20.8424,20.8878,20.8424,20.8878,73190.0
2020-12-17 14:30:00,23.01,23.05,23.0,23.01,95302.0,20.8878,20.9241,20.8788,20.8878,95302.0
2020-12-17 14:35:00,23.01,23.06,23.0,23.05,85225.0,20.8878,20.9332,20.8788,20.9241,85225.0
2020-12-17 14:40:00,23.05,23.11,23.05,23.11,167737.0,20.9241,20.9786,20.9241,20.9786,167737.0
2020-12-17 14:45:00,23.11,23.12,23.05,23.05,98400.0,20.9786,20.9877,20.9241,20.9241,98400.0
2020-12-17 14:50:00,23.05,23.08,23.04,23.05,55073.0,20.9241,20.9514,20.9151,20.9241,55073.0
2020-12-17 14:55:00,23.05,23.07,23.04,23.06,54957.0,20.9241,20.9423,20.9151,20.9332,54957.0
2020-12-17 15:00:00,23.06,23.09,23.05,23.06,57165.0,20.9332,20.9605,20.9241,20.9332,57165.0
2020-12-17 15:05:00,23.05,23.06,22.99,23.0,80038.0,20.9241,20.9332,20.8697,20.8788,80038.0
2020-12-17 15:10:00,23.0,23.03,23.0,23.01,69421.0,20.8788,20.906,20.8788,20.8878,69421.0
2020-12-17 15:15:00,23.02,23.07,23.0,23.02,99951.0,20.8969,20.9423,20.8788,20.8969,99951.0
2020-12-17 15:20:00,23.02,23.03,22.96,22.96,103064.0,20.8969,20.906,20.8424,20.8424,103064.0
2020-12-17 15:25:00,22.96,22.98,22.91,22.92,89811.0,20.8424,20.8606,20.7971,20.8061,89811.0
2020-12-17 15:30:00,22.91,22.91,22.8,22.8,120530.0,20.7971,20.7971,20.6972,20.6972,120530.0
2020-12-17 15:35:00,22.8,22.9,22.78,22.88,132957.0,20.6972,20.788,20.6791,20.7698,132957.0
2020-12-17 15:40:00,22.88,22.9,22.85,22.87,94092.0,20.7698,20.788,20.7426,20.7607,94092.0
2020-12-17 15:45:00,22.88,22.89,22.83,22.85,108896.0,20.7698,20.7789,20.7244,20.7426,108896.0
2020-12-17 15:50:00,22.84,22.91,22.84,22.89,210200.0,20.7335,20.7971,20.7335,20.7789,210200.0
2020-12-17 15:55:00,22.9,22.95,22.88,22.94,329353.0,20.788,20.8334,20.7698,20.8243,329353.0
2020-12-18 09:30:00,22.85,22.96,22.72,22.93,1791855.0,20.7426,20.8424,20.6246,20.8152,1791855.0
2020-12-18 09:35:00,22.94,22.94,22.75,22.81,160333.0,20.8243,20.8243,20.6518,20.7063,160333.0
2020-12-18 09:40:00,22.8,22.84,22.62,22.65,161443.0,20.6972,20.7335,20.5338,20.561,161443.0
2020-12-18 09:45:00,22.66,22.73,22.6,22.67,98237.0,20.5701,20.6337,20.5157,20.5792,98237.0
2020-12-18 09:50:00,22.67,22.69,22.58,22.6,93601.0,20.5792,20.5974,20.4975,20.5157,93601.0
2020-12-18 09:55:00,22.6,22.68,22.58,22.63,87926.0,20.5157,20.5883,20.4975,20.5429,87926.0
2020-12-18 10:00:00,22.62,22.63,22.52,22.53,71637.0,20.5338,20.5429,20.443,20.4521,71637.0
2020-12-18 10:05:00,22.53,22.71,22.53,22.7,87971.0,20.4521,20.6155,20.4521,20.6064,87971.0
2020-12-18 10:10:00,22.71,22.75,22.66,22.71,77124.0,20.6155,20.6518,20.5701,20.6155,77124.0
2020-12-18 10:15:00,22.71,22.72,22.65,22.7,72018.0,20.6155,20.6246,20.561,20.6064,72018.0
2020-12-18 10:20:00,22.71,22.71,22.57,22.62,65849.0,20.6155,20.6155,20.4884,20.5338,65849.0
2020-12-18 10:25:00,22.61,22.67,22.56,22.62,59337.0,20.5247,20.5792,20.4793,20.5338,59337.0
2020-12-18 10:30:00,22.62,22.67,22.59,22.61,72293.0,20.5338,20.5792,20.5066,20.5247,72293.0
2020-12-18 10:35:00,22.62,22.69,22.58,22.6,88059.0,20.5338,20.5974,20.4975,20.5157,88059.0
2020-12-18 10:40:00,22.6,22.64,22.58,22.61,45648.0,20.5157,20.552,20.4975,20.5247,45648.0
2020-12-18 10:45:00,22.61,22.61,22.52,22.55,67487.0,20.5247,20.5247,20.443,20.4703,67487.0
2020-12-18 10:50:00,22.55,22.56,22.51,22.54,125892.0,20.4703,20.4793,20.434,20.4612,125892.0
2020-12-18 10:55:00,22.54,22.57,22.49,22.51,221774.0,20.4612,20.4884,20.4158,20.434,221774.0
2020-12-18 11:00:00,22.51,22.56,22.5,22.51,56992.0,20.434,20.4793,20.4249,20.434,56992.0
2020-12-18 11:05:00,22.51,22.56,22.47,22.55,53140.0,20.434,20.4793,20.3976,20.4703,53140.0
2020-12-18 11:10:00,22.55,22.57,22.44,22.45,93331.0,20.4703,20.4884,20.3704,20.3795,93331.0
2020-12-18 11:15:00,22.45,22.56,22.41,22.54,128230.0,20.3795,20.4793,20.3432,20.4612,128230.0
2020-12-18 11:20:00,22.54,22.6,22.53,22.59,60044.0,20.4612,20.5157,20.4521,20.5066,60044.0
2020-12-18 11:25:00,22.59,22.61,22.5,22.52,76057.0,20.5066,20.5247,20.4249,20.443,76057.0
2020-12-18 11:30:00,22.52,22.54,22.47,22.49,65619.0,20.443,20.4612,20.3976,20.4158,65619.0
2020-12-18 11:35:00,22.49,22.51,22.47,22.48,28132.0,20.4158,20.434,20.3976,20.4067,28132.0
2020-12-18 11:40:00,22.48,22.49,22.45,22.48,32246.0,20.4067,20.4158,20.3795,20.4067,32246.0
2020-12-18 11:45:00,22.48,22.49,22.45,22.48,45381.0,20.4067,20.4158,20.3795,20.4067,45381.0
2020-12-18 11:50:00,22.48,22.55,22.48,22.53,46689.0,20.4067,20.4703,20.4067,20.4521,46689.0
2020-12-18 11:55:00,22.53,22.57,22.52,22.55,90804.0,20.4521,20.4884,20.443,20.4703,90804.0
2020-12-18 12:00:00,22.56,22.58,22.54,22.54,79471.0,20.4793,20.4975,20.4612,20.4612,79471.0
2020-12-18 12:05:00,22.54,22.56,22.52,22.55,63723.0,20.4612,20.4793,20.443,20.4703,63723.0
2020-12-18 12:10:00,22.55,22.59,22.52,22.58,39134.0,20.4703,20.5066,20.443,20.4975,39134.0
2020-12-18 12:15:00,22.58,22.62,22.56,22.6,43655.0,20.4975,20.5338,20.4793,20.5157,43655.0
2020-12-18 12:20:00,22.59,22.6,22.55,22.57,32402.0,20.5066,20.5157,20.4703,20.4884,32402.0
2020-12-18 12:25:00,22.57,22.6,22.55,22.59,34284.0,20.4884,20.5157,20.4703,20.5066,34284.0
2020-12-18 12:30:00,22.59,22.61,22.57,22.6,32103.0,20.5066,20.5247,20.4884,20.5157,32103.0
2020-12-18 12:35:00,22.59,22.66,22.59,22.64,58645.0,20.5066,20.5701,20.5066,20.552,58645.0
2020-12-18 12:40:00,22.64,22.64,22.59,22.6,42628.0,20.552,20.552,20.5066,20.5157,42628.0
2020-12-18 12:45:00,22.59,22.65,22.58,22.61,32969.0,20.5066,20.561,20.4975,20.5247,32969.0
2020-12-18 12:50:00,22.61,22.62,22.53,22.54,47787.0,20.5247,20.5338,20.4521,20.4612,47787.0
2020-12-18 12:55:00,22.54,22.54,22.53,22.54,22042.0,20.4612,20.4612,20.4521,20.4612,22042.0
2020-12-18 13:00:00,22.54,22.55,22.51,22.53,52632.0,20.4612,20.4703,20.434,20.4521,52632.0
2020-12-18 13:05:00,22.53,22.53,22.5,22.5,70669.0,20.4521,20.4521,20.4249,20.4249,70669.0
2020-12-18 13:10:00,22.5,22.51,22.48,22.49,40028.0,20.4249,20.434,20.4067,20.4158,40028.0
2020-12-18 13:15:00,22.49,22.5,22.44,22.45,61048.0,20.4158,20.4249,20.3704,20.3795,61048.0
2020-12-18 13:20:00,22.44,22.45,22.41,22.41,53535.0,20.3704,20.3795,20.3432,20.3432,53535.0
2020-12-18 13:25:00,22.41,22.46,22.41,22.44,52994.0,20.3432,20.3886,20.3432,20.3704,52994.0
2020-12-18 13:30:00,22.44,22.45,22.39,22.4,95838.0,20.3704,20.3795,20.325,20.3341,95838.0
2020-12-18 13:35:00,22.4,22.44,22.4,22.41,55259.0,20.3341,20.3704,20.3341,20.3432,55259.0
2020-12-18 13:40:00,22.41,22.44,22.38,22.42,52549.0,20.3432,20.3704,20.3159,20.3523,52549.0
2020-12-18 13:45:00,22.42,22.44,22.4,22.41,47908.0,20.3523,20.3704,20.3341,20.3432,47908.0
2020-12-18 13:50:00,22.4,22.44,22.38,22.4,46890.0,20.3341,20.3704,20.3159,20.3341,46890.0
2020-12-18 13:55:00,22.39,22.41,22.36,22.37,36594.0,20.325,20.3432,20.2978,20.3069,36594.0
2020-12-18 14:00:00,22.38,22.38,22.29,22.3,94028.0,20.3159,20.3159,20.2342,20.2433,94028.0
2020-12-18 14:05:00,22.3,22.37,22.28,22.35,80837.0,20.2433,20.3069,20.2252,20.2887,80837.0
2020-12-18 14:10:00,22.34,22.36,22.27,22.27,72786.0,20.2796,20.2978,20.2161,20.2161,72786.0
2020-12-18 14:15:00,22.27,22.33,22.24,22.33,114601.0,20.2161,20.2706,20.1889,20.2706,114601.0
2020-12-18 14:20:00,22.33,22.36,22.32,22.36,111887.0,20.2706,20.2978,20.2615,20.2978,111887.0
2020-12-18 14:25:00,22.36,22.37,22.29,22.34,132428.0,20.2978,20.3069,20.2342,20.2796,132428.0
2020-12-18 14:30:00,22.33,22.35,22.31,22.31,83079.0,20.2706,20.2887,20.2524,20.2524,83079.0
2020-12-18 14:35:00,22.3,22.35,22.3,22.35,66840.0,20.2433,20.2887,20.2433,20.2887,66840.0
2020-12-18 14:40:00,22.34,22.39,22.33,22.36,83329.0,20.2796,20.325,20.2706,20.2978,83329.0
2020-12-18 14:45:00,22.35,22.4,22.32,22.39,69931.0,20.2887,20.3341,20.2615,20.325,69931.0
2020-12-18 14:50:00,22.39,22.41,22.37,22.41,58368.0,20.325,20.3432,20.3069,20.3432,58368.0
2020-12-18 14:55:00,22.41,22.46,22.4,22.46,111028.0,20.3432,20.3886,20.3341,20.3886,111028.0
2020-12-18 15:00:00,22.45,22.5,22.45,22.48,101189.0,20.3795,20.4249,20.3795,20.4067,101189.0
2020-12-18 15:05:00,22.49,22.57,22.48,22.51,173822.0,20.4158,20.4884,20.4067,20.434,173822.0
2020-12-18 15:10:00,22.51,22.51,22.41,22.46,75322.0,20.434,20.434,20.3432,20.3886,75322.0
2020-12-18 15:15:00,22.45,22.52,22.43,22.43,83328.0,20.3795,20.443,20.3613,20.3613,83328.0
2020-12-18 15:20:00,22.44,22.44,22.37,22.43,128246.0,20.3704,20.3704,20.3069,20.3613,128246.0
2020-12-18 15:25:00,22.43,22.43,22.34,22.35,80361.0,20.3613,20.3613,20.2796,20.2887,80361.0
2020-12-18 15:30:00,22.35,22.4,22.32,22.38,121436.0,20.2887,20.3341,20.2615,20.3159,121436.0
2020-12-18 15:35:00,22.38,22.38,22.31,22.36,119110.0,20.3159,20.3159,20.2524,20.2978,119110.0
2020-12-18 15:40:00,22.36,22.36,22.32,22.35,271174.0,20.2978,20.2978,20.2615,20.2887,271174.0
2020-12-18 15:45:00,22.35,22.45,22.3,22.39,468687.0,20.2887,20.3795,20.2433,20.325,468687.0
2020-12-18 15:50:00,22.4,22.44,22.34,22.38,499794.0,20.3341,20.3704,20.2796,20.3159,499794.0
2020-12-18 15:55:00,22.38,22.45,22.3,22.31,1300577.0,20.3159,20.3795,20.2433,20.2524,1300577.0
2020-12-21 09:30:00,21.41,21.49,21.08,21.48,784151.0,19.4354,19.508,19.1358,19.4989,784151.0
2020-12-21 09:35:00,21.49,21.57,21.45,21.48,352993.0,19.508,19.5806,19.4717,19.4989,352993.0
2020-12-21 09:40:00,21.48,21.7,21.47,21.63,219494.0,19.4989,19.6987,19.4899,19.6351,219494.0
2020-12-21 09:45:00,21.64,21.72,21.61,21.69,187647.0,19.6442,19.7168,19.617,19.6896,187647.0
2020-12-21 09:50:00,21.69,21.81,21.65,21.68,272332.0,19.6896,19.7985,19.6533,19.6805,272332.0
2020-12-21 09:55:00,21.69,21.8,21.68,21.74,145172.0,19.6896,19.7894,19.6805,19.735,145172.0
2020-12-21 10:00:00,21.74,21.79,21.5,21.55,168198.0,19.735,19.7804,19.5171,19.5625,168198.0
2020-12-21 10:05:00,21.55,21.59,21.46,21.54,136584.0,19.5625,19.5988,19.4808,19.5534,136584.0
2020-12-21 10:10:00,21.54,21.64,21.45,21.45,197089.0,19.5534,19.6442,19.4717,19.4717,197089.0
2020-12-21 10:15:00,21.45,21.59,21.41,21.49,284675.0,19.4717,19.5988,19.4354,19.508,284675.0
2020-12-21 10:20:00,21.49,21.57,21.42,21.54,143434.0,19.508,19.5806,19.4445,19.5534,143434.0
2020-12-21 10:25:00,21.54,21.59,21.49,21.5,154801.0,19.5534,19.5988,19.508,19.5171,154801.0
2020-12-21 10:30:00,21.5,21.69,21.48,21.68,202501.0,19.5171,19.6896,19.4989,19.6805,202501.0
2020-12-21 10:35:00,21.68,21.78,21.67,21.74,166636.0,19.6805,19.7713,19.6714,19.735,166636.0
2020-12-21 10:40:00,21.73,21.8,21.69,21.8,87626.0,19.7259,19.7894,19.6896,19.7894,87626.0
2020-12-21 10:45:00,21.78,21.83,21.75,21.83,110671.0,19.7713,19.8167,19.744,19.8167,110671.0
2020-12-21 10:50:00,21.84,21.85,21.76,21.81,121084.0,19.8257,19.8348,19.7531,19.7985,121084.0
2020-12-21 10:55:00,21.8,21.82,21.73,21.73,83007.0,19.7894,19.8076,19.7259,19.7259,83007.0
2020-12-21 11:00:00,21.74,21.8,21.73,21.77,69138.0,19.735,19.7894,19.7259,19.7622,69138.0
2020-12-21 11:05:00,21.78,21.88,21.77,21.88,125285.0,19.7713,19.8621,19.7622,19.8621,125285.0
2020-12-21 11:10:00,21.88,21.94,21.82,21.85,102276.0,19.8621,19.9165,19.8076,19.8348,102276.0
2020-12-21 11:15:00,21.85,21.87,21.75,21.77,76646.0,19.8348,19.853,19.744,19.7622,76646.0
2020-12-21 11:20:00,21.77,21.83,21.76,21.79,58732.0,19.7622,19.8167,19.7531,19.7804,58732.0
2020-12-21 11:25:00,21.78,21.79,21.71,21.71,150069.0,19.7713,19.7804,19.7077,19.7077,150069.0
2020-12-21 11:30:00,21.72,21.78,21.66,21.67,81785.0,19.7168,19.7713,19.6623,19.6714,81785.0
2020-12-21 11:35:00,21.67,21.71,21.66,21.69,41265.0,19.6714,19.7077,19.6623,19.6896,41265.0
2020-12-21 11:40:00,21.68,21.73,21.67,21.71,48472.0,19.6805,19.7259,19.6714,19.7077,48472.0
2020-12-21 11:45:00,21.71,21.72,21.65,21.66,39973.0,19.7077,19.7168,19.6533,19.6623,39973.0
2020-12-21 11:50:00,21.66,21.72,21.64,21.68,69992.0,19.6623,19.7168,19.6442,19.6805,69992.0
2020-12-21 11:55:00,21.68,21.7,21.64,21.67,62462.0,19.6805,19.6987,19.6442,19.6714,62462.0
2020-12-21 12:00:00,21.67,21.69,21.6,21.64,80559.0,19.6714,19.6896,19.6079,19.6442,80559.0
2020-12-21 12:05:00,21.64,21.66,21.62,21.64,31393.0,19.6442,19.6623,19.626,19.6442,31393.0
2020-12-21 12:10:00,21.64,21.66,21.6,21.62,46664.0,19.6442,19.6623,19.6079,19.626,46664.0
2020-12-21 12:15:00,21.62,21.64,21.6,21.62,43625.0,19.626,19.6442,19.6079,19.626,43625.0
2020-12-21 12:20:00,21.61,21.67,21.59,21.64,122873.0,19.617,19.6714,19.5988,19.6442,122873.0
2020-12-21 12:25:00,21.64,21.7,21.64,21.7,46329.0,19.6442,19.6987,19.6442,19.6987,46329.0
2020-12-21 12:30:00,21.7,21.75,21.69,21.73,42126.0,19.6987,19.744,19.6896,19.7259,42126.0
2020-12-21 12:35:00,21.73,21.74,21.7,21.71,29115.0,19.7259,19.735,19.6987,19.7077,29115.0
2020-12-21 12:40:00,21.72,21.73,21.66,21.68,35923.0,19.7168,19.7259,19.6623,19.6805,35923.0
2020-12-21 12:45:00,21.69,21.78,21.68,21.78,45071.0,19.6896,19.7713,19.6805,19.7713,45071.0
2020-12-21 12:50:00,21.77,21.82,21.76,21.79,32727.0,19.7622,19.8076,19.7531,19.7804,32727.0
2020-12-21 12:55:00,21.8,21.82,21.77,21.78,42310.0,19.7894,19.8076,19.7622,19.7713,42310.0
2020-12-21 13:00:00,21.79,21.84,21.76,21.8,33954.0,19.7804,19.8257,19.7531,19.7894,33954.0
2020-12-21 13:05:00,21.8,21.82,21.78,21.81,73949.0,19.7894,19.8076,19.7713,19.7985,73949.0
2020-12-21 13:10:00,21.81,21.84,21.79,21.82,20282.0,19.7985,19.8257,19.7804,19.8076,20282.0
2020-12-21 13:15:00,21.82,21.87,21.81,21.84,68449.0,19.8076,19.853,19.7985,19.8257,68449.0
2020-12-21 13:20:00,21.84,21.84,21.75,21.76,59385.0,19.8257,19.8257,19.744,19.7531,59385.0
2020-12-21 13:25:00,21.77,21.79,21.74,21.79,163213.0,19.7622,19.7804,19.735,19.7804,163213.0
2020-12-21 13:30:00,21.79,21.8,21.74,21.75,53978.0,19.7804,19.7894,19.735,19.744,53978.0
2020-12-21 13:35:00,21.75,21.79,21.74,21.78,33675.0,19.744,19.7804,19.735,19.7713,33675.0
2020-12-21 13:40:00,21.79,21.81,21.78,21.79,90028.0,19.7804,19.7985,19.7713,19.7804,90028.0
2020-12-21 13:45:00,21.79,21.81,21.77,21.79,87471.0,19.7804,19.7985,19.7622,19.7804,87471.0
2020-12-21 13:50:00,21.8,21.8,21.76,21.8,67712.0,19.7894,19.7894,19.7531,19.7894,67712.0
2020-12-21 13:55:00,21.8,21.8,21.77,21.78,189896.0,19.7894,19.7894,19.7622,19.7713,189896.0
2020-12-21 14:00:00,21.79,21.79,21.71,21.72,58189.0,19.7804,19.7804,19.7077,19.7168,58189.0
2020-12-21 14:05:00,21.72,21.76,21.72,21.76,47037.0,19.7168,19.7531,19.7168,19.7531,47037.0
2020-12-21 14:10:00,21.76,21.83,21.74,21.83,41665.0,19.7531,19.8167,19.735,19.8167,41665.0
2020-12-21 14:15:00,21.83,21.9,21.81,21.89,76718.0,19.8167,19.8802,19.7985,19.8711,76718.0
2020-12-21 14:20:00,21.88,21.96,21.87,21.94,191175.0,19.8621,19.9347,19.853,19.9165,191175.0
2020-12-21 14:25:00,21.94,21.98,21.93,21.94,38871.0,19.9165,19.9528,19.9074,19.9165,38871.0
2020-12-21 14:30:00,21.94,21.98,21.93,21.96,41103.0,19.9165,19.9528,19.9074,19.9347,41103.0
2020-12-21 14:35:00,21.96,21.97,21.92,21.96,78838.0,19.9347,19.9438,19.8984,19.9347,78838.0
2020-12-21 14:40:00,21.96,21.96,21.88,21.89,86662.0,19.9347,19.9347,19.8621,19.8711,86662.0
2020-12-21 14:45:00,21.88,21.9,21.86,21.87,54590.0,19.8621,19.8802,19.8439,19.853,54590.0
2020-12-21 14:50:00,21.87,21.87,21.82,21.84,116921.0,19.853,19.853,19.8076,19.8257,116921.0
2020-12-21 14:55:00,21.84,21.86,21.78,21.8,56368.0,19.8257,19.8439,19.7713,19.7894,56368.0
2020-12-21 15:00:00,21.8,21.84,21.79,21.83,35347.0,19.7894,19.8257,19.7804,19.8167,35347.0
2020-12-21 15:05:00,21.82,21.83,21.75,21.76,77283.0,19.8076,19.8167,19.744,19.7531,77283.0
2020-12-21 15:10:00,21.76,21.81,21.74,21.81,64430.0,19.7531,19.7985,19.735,19.7985,64430.0
2020-12-21 15:15:00,21.8,21.85,21.78,21.84,70907.0,19.7894,19.8348,19.7713,19.8257,70907.0
2020-12-21 15:20:00,21.85,21.88,21.79,21.82,65766.0,19.8348,19.8621,19.7804,19.8076,65766.0
2020-12-21 15:25:00,21.82,21.86,21.8,21.85,61438.0,19.8076,19.8439,19.7894,19.8348,61438.0
2020-12-21 15:30:00,21.84,21.85,21.74,21.76,66086.0,19.8257,19.8348,19.735,19.7531,66086.0
2020-12-21 15:35:00,21.76,21.82,21.75,21.79,121856.0,19.7531,19.8076,19.744,19.7804,121856.0
2020-12-21 15:40:00,21.8,21.81,21.73,21.73,112788.0,19.7894,19.7985,19.7259,19.7259,112788.0
2020-12-21 15:45:00,21.73,21.77,21.72,21.75,133295.0,19.7259,19.7622,19.7168,19.744,133295.0
2020-12-21 15:50:00,21.75,21.76,21.68,21.74,193459.0,19.744,19.7531,19.6805,19.735,193459.0
2020-12-21 15:55:00,21.74,21.8,21.71,21.78,496066.0,19.735,19.7894,19.7077,19.7713,496066.0
2020-12-22 09:30:00,21.78,21.82,21.68,21.72,298317.0,19.7713,19.8076,19.6805,19.7168,298317.0
2020-12-22 09:35:00,21.71,21.79,21.69,21.74,75612.0,19.7077,19.7804,19.6896,19.735,75612.0
2020-12-22 09:40:00,21.73,21.79,21.66,21.73,56875.0,19.7259,19.7804,19.6623,19.7259,56875.0
2020-12-22 09:45:00,21.73,21.74,21.64,21.66,48158.0,19.7259,19.735,19.6442,19.6623,48158.0
2020-12-22 09:50:00,21.66,21.66,21.57,21.59,71336.0,19.6623,19.6623,19.5806,19.5988,71336.0
2020-12-22 09:55:00,21.59,21.6,21.53,21.57,102015.0,19.5988,19.6079,19.5443,19.5806,102015.0
2020-12-22 10:00:00,21.56,21.61,21.53,21.58,187152.0,19.5716,19.617,19.5443,19.5897,187152.0
2020-12-22 10:05:00,21.57,21.68,21.57,21.66,96742.0,19.5806,19.6805,19.5806,19.6623,96742.0
2020-12-22 10:10:00,21.66,21.68,21.55,21.57,86478.0,19.6623,19.6805,19.5625,19.5806,86478.0
2020-12-22 10:15:00,21.58,21.63,21.57,21.63,53049.0,19.5897,19.6351,19.5806,19.6351,53049.0
2020-12-22 10:20:00,21.63,21.66,21.61,21.62,49041.0,19.6351,19.6623,19.617,19.626,49041.0
2020-12-22 10:25:00,21.63,21.69,21.59,21.68,56251.0,19.6351,19.6896,19.5988,19.6805,56251.0
2020-12-22 10:30:00,21.68,21.68,21.61,21.63,44012.0,19.6805,19.6805,19.617,19.6351,44012.0
2020-12-22 10:35:00,21.63,21.65,21.57,21.59,98268.0,19.6351,19.6533,19.5806,19.5988,98268.0
2020-12-22 10:40:00,21.59,21.66,21.58,21.64,62546.0,19.5988,19.6623,19.5897,19.6442,62546.0
2020-12-22 10:45:00,21.64,21.65,21.58,21.59,75575.0,19.6442,19.6533,19.5897,19.5988,75575.0
2020-12-22 10:50:00,21.59,21.64,21.56,21.59,63444.0,19.5988,19.6442,19.5716,19.5988,63444.0
2020-12-22 10:55:00,21.59,21.61,21.57,21.59,76416.0,19.5988,19.617,19.5806,19.5988,76416.0
2020-12-22 11:00:00,21.6,21.65,21.59,21.64,59212.0,19.6079,19.6533,19.5988,19.6442,59212.0
2020-12-22 11:05:00,21.64,21.66,21.56,21.56,86909.0,19.6442,19.6623,19.5716,19.5716,86909.0
2020-12-22 11:10:00,21.55,21.59,21.53,21.58,54784.0,19.5625,19.5988,19.5443,19.5897,54784.0
2020-12-22 11:15:00,21.59,21.61,21.57,21.58,79361.0,19.5988,19.617,19.5806,19.5897,79361.0
2020-12-22 11:20:00,21.57,21.6,21.53,21.59,63203.0,19.5806,19.6079,19.5443,19.5988,63203.0
2020-12-22 11:25:00,21.59,21.61,21.51,21.53,132100.0,19.5988,19.617,19.5262,19.5443,132100.0
2020-12-22 11:30:00,21.53,21.53,21.49,21.52,86621.0,19.5443,19.5443,19.508,19.5353,86621.0
2020-12-22 11:35:00,21.52,21.58,21.5,21.53,81379.0,19.5353,19.5897,19.5171,19.5443,81379.0
2020-12-22 11:40:00,21.53,21.54,21.5,21.53,64824.0,19.5443,19.5534,19.5171,19.5443,64824.0
2020-12-22 11:45:00,21.52,21.62,21.51,21.61,125365.0,19.5353,19.626,19.5262,19.617,125365.0
2020-12-22 11:50:00,21.6,21.61,21.58,21.58,62220.0,19.6079,19.617,19.5897,19.5897,62220.0
2020-12-22 11:55:00,21.59,21.6,21.52,21.53,61657.0,19.5988,19.6079,19.5353,19.5443,61657.0
2020-12-22 12:00:00,21.52,21.54,21.5,21.53,41467.0,19.5353,19.5534,19.5171,19.5443,41467.0
2020-12-22 12:05:00,21.52,21.58,21.52,21.55,58018.0,19.5353,19.5897,19.5353,19.5625,58018.0
2020-12-22 12:10:00,21.55,21.57,21.5,21.51,33813.0,19.5625,19.5806,19.5171,19.5262,33813.0
2020-12-22 12:15:00,21.51,21.56,21.51,21.55,59580.0,19.5262,19.5716,19.5262,19.5625,59580.0
2020-12-22 12:20:00,21.55,21.56,21.49,21.5,158023.0,19.5625,19.5716,19.508,19.5171,158023.0
2020-12-22 12:25:00,21.5,21.55,21.49,21.52,207037.0,19.5171,19.5625,19.508,19.5353,207037.0
2020-12-22 12:30:00,21.52,21.56,21.49,21.56,119952.0,19.5353,19.5716,19.508,19.5716,119952.0
2020-12-22 12:35:00,21.56,21.61,21.54,21.61,91893.0,19.5716,19.617,19.5534,19.617,91893.0
2020-12-22 12:40:00,21.61,21.67,21.61,21.66,44076.0,19.617,19.6714,19.617,19.6623,44076.0
2020-12-22 12:45:00,21.66,21.74,21.65,21.73,48936.0,19.6623,19.735,19.6533,19.7259,48936.0
2020-12-22 12:50:00,21.73,21.74,21.68,21.69,107476.0,19.7259,19.735,19.6805,19.6896,107476.0
2020-12-22 12:55:00,21.69,21.71,21.66,21.71,63526.0,19.6896,19.7077,19.6623,19.7077,63526.0
2020-12-22 13:00:00,21.71,21.71,21.63,21.64,49336.0,19.7077,19.7077,19.6351,19.6442,49336.0
2020-12-22 13:05:00,21.63,21.66,21.62,21.64,44967.0,19.6351,19.6623,19.626,19.6442,44967.0
2020-12-22 13:10:00,21.65,21.66,21.6,21.6,54572.0,19.6533,19.6623,19.6079,19.6079,54572.0
2020-12-22 13:15:00,21.6,21.63,21.56,21.6,41619.0,19.6079,19.6351,19.5716,19.6079,41619.0
2020-12-22 13:20:00,21.6,21.6,21.53,21.55,73819.0,19.6079,19.6079,19.5443,19.5625,73819.0
2020-12-22 13:25:00,21.54,21.57,21.53,21.55,67785.0,19.5534,19.5806,19.5443,19.5625,67785.0
2020-12-22 13:30:00,21.55,21.6,21.53,21.57,43109.0,19.5625,19.6079,19.5443,19.5806,43109.0
2020-12-22 13:35:00,21.57,21.59,21.56,21.57,30296.0,19.5806,19.5988,19.5716,19.5806,30296.0
2020-12-22 13:40:00,21.57,21.62,21.55,21.61,61204.0,19.5806,19.626,19.5625,19.617,61204.0
2020-12-22 13:45:00,21.62,21.64,21.58,21.59,63780.0,19.626,19.6442,19.5897,19.5988,63780.0
2020-12-22 13:50:00,21.59,21.6,21.52,21.58,116785.0,19.5988,19.6079,19.5353,19.5897,116785.0
2020-12-22 13:55:00,21.57,21.59,21.56,21.56,47894.0,19.5806,19.5988,19.5716,19.5716,47894.0
2020-12-22 14:00:00,21.57,21.59,21.51,21.51,111923.0,19.5806,19.5988,19.5262,19.5262,111923.0
2020-12-22 14:05:00,21.51,21.55,21.49,21.54,58944.0,19.5262,19.5625,19.508,19.5534,58944.0
2020-12-22 14:10:00,21.53,21.56,21.5,21.55,53516.0,19.5443,19.5716,19.5171,19.5625,53516.0
2020-12-22 14:15:00,21.54,21.57,21.53,21.54,44411.0,19.5534,19.5806,19.5443,19.5534,44411.0
2020-12-22 14:20:00,21.54,21.58,21.53,21.57,44030.0,19.5534,19.5897,19.5443,19.5806,44030.0
2020-12-22 14:25:00,21.57,21.57,21.53,21.55,42523.0,19.5806,19.5806,19.5443,19.5625,42523.0
2020-12-22 14:30:00,21.54,21.56,21.51,21.53,109552.0,19.5534,19.5716,19.5262,19.5443,109552.0
2020-12-22 14:35:00,21.52,21.54,21.47,21.49,62884.0,19.5353,19.5534,19.4899,19.508,62884.0
2020-12-22 14:40:00,21.49,21.54,21.47,21.53,64091.0,19.508,19.5534,19.4899,19.5443,64091.0
2020-12-22 14:45:00,21.53,21.54,21.49,21.51,76138.0,19.5443,19.5534,19.508,19.5262,76138.0
2020-12-22 14:50:00,21.5,21.52,21.47,21.49,76963.0,19.5171,19.5353,19.4899,19.508,76963.0
2020-12-22 14:55:00,21.48,21.49,21.43,21.44,75792.0,19.4989,19.508,19.4536,19.4626,75792.0
2020-12-22 15:00:00,21.43,21.46,21.43,21.45,63965.0,19.4536,19.4808,19.4536,19.4717,63965.0
2020-12-22 15:05:00,21.45,21.45,21.41,21.42,85324.0,19.4717,19.4717,19.4354,19.4445,85324.0
2020-12-22 15:10:00,21.42,21.42,21.37,21.38,64263.0,19.4445,19.4445,19.3991,19.4082,64263.0
2020-12-22 15:15:00,21.38,21.39,21.32,21.33,104162.0,19.4082,19.4172,19.3537,19.3628,104162.0
2020-12-22 15:20:00,21.33,21.37,21.3,21.3,114711.0,19.3628,19.3991,19.3355,19.3355,114711.0
2020-12-22 15:25:00,21.3,21.32,21.28,21.29,127443.0,19.3355,19.3537,19.3174,19.3265,127443.0
2020-12-22 15:30:00,21.29,21.34,21.27,21.32,148823.0,19.3265,19.3719,19.3083,19.3537,148823.0
2020-12-22 15:35:00,21.32,21.35,21.26,21.27,160706.0,19.3537,19.3809,19.2992,19.3083,160706.0
2020-12-22 15:40:00,21.26,21.27,21.24,21.26,160526.0,19.2992,19.3083,19.2811,19.2992,160526.0
2020-12-22 15:45:00,21.25,21.32,21.24,21.28,375817.0,19.2902,19.3537,19.2811,19.3174,375817.0
2020-12-22 15:50:00,21.27,21.38,21.26,21.38,498233.0,19.3083,19.4082,19.2992,19.4082,498233.0
2020-12-22 15:55:00,21.38,21.45,21.35,21.35,1851887.0,19.4082,19.4717,19.3809,19.3809,1851887.0
2020-12-23 09:30:00,21.5,21.77,21.45,21.75,348432.0,19.5171,19.7622,19.4717,19.744,348432.0
2020-12-23 09:35:00,21.75,21.78,21.67,21.78,174141.0,19.744,19.7713,19.6714,19.7713,174141.0
2020-12-23 09:40:00,21.77,21.82,21.74,21.76,100556.0,19.7622,19.8076,19.735,19.7531,100556.0
2020-12-23 09:45:00,21.77,21.92,21.73,21.91,159481.0,19.7622,19.8984,19.7259,19.8893,159481.0
2020-12-23 09:50:00,21.92,21.97,21.9,21.93,161580.0,19.8984,19.9438,19.8802,19.9074,161580.0
2020-12-23 09:55:00,21.94,21.96,21.86,21.87,139547.0,19.9165,19.9347,19.8439,19.853,139547.0
2020-12-23 10:00:00,21.88,21.92,21.86,21.91,68066.0,19.8621,19.8984,19.8439,19.8893,68066.0
2020-12-23 10:05:00,21.91,22.05,21.91,22.05,139737.0,19.8893,20.0164,19.8893,20.0164,139737.0
2020-12-23 10:10:00,22.04,22.13,22.04,22.13,96630.0,20.0073,20.089,20.0073,20.089,96630.0
2020-12-23 10:15:00,22.13,22.16,21.92,21.93,190696.0,20.089,20.1162,19.8984,19.9074,190696.0
2020-12-23 10:20:00,21.93,21.97,21.88,21.96,86723.0,19.9074,19.9438,19.8621,19.9347,86723.0
2020-12-23 10:25:00,21.97,22.0,21.92,21.96,71442.0,19.9438,19.971,19.8984,19.9347,71442.0
2020-12-23 10:30:00,21.96,22.05,21.94,22.01,93807.0,19.9347,20.0164,19.9165,19.9801,93807.0
2020-12-23 10:35:00,22.01,22.07,22.0,22.06,64581.0,19.9801,20.0345,19.971,20.0255,64581.0
2020-12-23 10:40:00,22.07,22.12,22.04,22.12,57620.0,20.0345,20.0799,20.0073,20.0799,57620.0
2020-12-23 10:45:00,22.12,22.18,22.11,22.17,93881.0,20.0799,20.1344,20.0708,20.1253,93881.0
2020-12-23 10:50:00,22.17,22.21,22.14,22.17,171766.0,20.1253,20.1616,20.0981,20.1253,171766.0
2020-12-23 10:55:00,22.17,22.18,22.08,22.14,87586.0,20.1253,20.1344,20.0436,20.0981,87586.0
2020-12-23 11:00:00,22.14,22.15,22.07,22.14,68053.0,20.0981,20.1072,20.0345,20.0981,68053.0
2020-12-23 11:05:00,22.15,22.19,22.14,22.16,101829.0,20.1072,20.1435,20.0981,20.1162,101829.0
2020-12-23 11:10:00,22.16,22.23,22.15,22.19,77858.0,20.1162,20.1798,20.1072,20.1435,77858.0
2020-12-23 11:15:00,22.19,22.29,22.13,22.29,151653.0,20.1435,20.2342,20.089,20.2342,151653.0
2020-12-23 11:20:00,22.3,22.3,22.21,22.22,197557.0,20.2433,20.2433,20.1616,20.1707,197557.0
2020-12-23 11:25:00,22.22,22.27,22.18,22.19,55586.0,20.1707,20.2161,20.1344,20.1435,55586.0
2020-12-23 11:30:00,22.2,22.24,22.16,22.23,304530.0,20.1525,20.1889,20.1162,20.1798,304530.0
2020-12-23 11:35:00,22.24,22.28,22.17,22.18,56467.0,20.1889,20.2252,20.1253,20.1344,56467.0
2020-12-23 11:40:00,22.18,22.18,22.13,22.16,37911.0,20.1344,20.1344,20.089,20.1162,37911.0
2020-12-23 11:45:00,22.16,22.16,22.08,22.09,51428.0,20.1162,20.1162,20.0436,20.0527,51428.0
2020-12-23 11:50:00,22.09,22.09,22.04,22.05,48288.0,20.0527,20.0527,20.0073,20.0164,48288.0
2020-12-23 11:55:00,22.05,22.1,22.05,22.05,45047.0,20.0164,20.0618,20.0164,20.0164,45047.0
2020-12-23 12:00:00,22.05,22.07,21.99,22.0,87765.0,20.0164,20.0345,19.9619,19.971,87765.0
2020-12-23 12:05:00,21.99,22.0,21.92,21.98,116412.0,19.9619,19.971,19.8984,19.9528,116412.0
2020-12-23 12:10:00,21.98,21.99,21.92,21.93,70792.0,19.9528,19.9619,19.8984,19.9074,70792.0
2020-12-23 12:15:00,21.93,21.96,21.88,21.9,70419.0,19.9074,19.9347,19.8621,19.8802,70419.0
2020-12-23 12:20:00,21.89,21.9,21.86,21.89,37423.0,19.8711,19.8802,19.8439,19.8711,37423.0
2020-12-23 12:25:00,21.88,21.88,21.81,21.82,61399.0,19.8621,19.8621,19.7985,19.8076,61399.0
2020-12-23 12:30:00,21.82,21.87,21.8,21.87,66801.0,19.8076,19.853,19.7894,19.853,66801.0
2020-12-23 12:35:00,21.86,21.87,21.81,21.83,115038.0,19.8439,19.853,19.7985,19.8167,115038.0
2020-12-23 12:40:00,21.84,21.93,21.83,21.91,78337.0,19.8257,19.9074,19.8167,19.8893,78337.0
2020-12-23 12:45:00,21.91,21.93,21.89,21.91,48340.0,19.8893,19.9074,19.8711,19.8893,48340.0
2020-12-23 12:50:00,21.9,21.94,21.9,21.93,32988.0,19.8802,19.9165,19.8802,19.9074,32988.0
2020-12-23 12:55:00,21.93,21.95,21.91,21.92,30629.0,19.9074,19.9256,19.8893,19.8984,30629.0
2020-12-23 13:00:00,21.92,21.93,21.89,21.93,41157.0,19.8984,19.9074,19.8711,19.9074,41157.0
2020-12-23 13:05:00,21.93,21.95,21.91,21.93,49720.0,19.9074,19.9256,19.8893,19.9074,49720.0
2020-12-23 13:10:00,21.93,21.96,21.92,21.95,55100.0,19.9074,19.9347,19.8984,19.9256,55100.0
2020-12-23 13:15:00,21.94,21.98,21.94,21.94,49301.0,19.9165,19.9528,19.9165,19.9165,49301.0
2020-12-23 13:20:00,21.94,21.95,21.9,21.91,38172.0,19.9165,19.9256,19.8802,19.8893,38172.0
2020-12-23 13:25:00,21.9,21.94,21.88,21.93,34593.0,19.8802,19.9165,19.8621,19.9074,34593.0
2020-12-23 13:30:00,21.93,21.94,21.87,21.88,48401.0,19.9074,19.9165,19.853,19.8621,48401.0
2020-12-23 13:35:00,21.88,21.88,21.84,21.85,100148.0,19.8621,19.8621,19.8257,19.8348,100148.0
2020-12-23 13:40:00,21.85,21.89,21.84,21.86,158886.0,19.8348,19.8711,19.8257,19.8439,158886.0
2020-12-23 13:45:00,21.86,21.87,21.85,21.86,73469.0,19.8439,19.853,19.8348,19.8439,73469.0
2020-12-23 13:50:00,21.87,21.95,21.86,21.95,54091.0,19.853,19.9256,19.8439,19.9256,54091.0
2020-12-23 13:55:00,21.96,21.96,21.92,21.95,30648.0,19.9347,19.9347,19.8984,19.9256,30648.0
2020-12-23 14:00:00,21.95,21.98,21.94,21.94,39672.0,19.9256,19.9528,19.9165,19.9165,39672.0
2020-12-23 14:05:00,21.95,21.96,21.92,21.92,34074.0,19.9256,19.9347,19.8984,19.8984,34074.0
2020-12-23 14:10:00,21.93,21.96,21.91,21.94,49846.0,19.9074,19.9347,19.8893,19.9165,49846.0
2020-12-23 14:15:00,21.95,21.95,21.89,21.89,54657.0,19.9256,19.9256,19.8711,19.8711,54657.0
2020-12-23 14:20:00,21.89,21.93,21.88,21.91,51310.0,19.8711,19.9074,19.8621,19.8893,51310.0
2020-12-23 14:25:00,21.92,21.92,21.88,21.89,58320.0,19.8984,19.8984,19.8621,19.8711,58320.0
2020-12-23 14:30:00,21.89,21.92,21.88,21.89,72858.0,19.8711,19.8984,19.8621,19.8711,72858.0
2020-12-23 14:35:00,21.9,21.94,21.89,21.92,42329.0,19.8802,19.9165,19.8711,19.8984,42329.0
2020-12-23 14:40:00,21.92,21.97,21.91,21.97,47714.0,19.8984,19.9438,19.8893,19.9438,47714.0
2020-12-23 14:45:00,21.96,21.97,21.94,21.96,46341.0,19.9347,19.9438,19.9165,19.9347,46341.0
2020-12-23 14:50:00,21.97,21.97,21.93,21.95,44027.0,19.9438,19.9438,19.9074,19.9256,44027.0
2020-12-23 14:55:00,21.95,21.97,21.92,21.94,46175.0,19.9256,19.9438,19.8984,19.9165,46175.0
2020-12-23 15:00:00,21.93,21.94,21.91,21.93,50820.0,19.9074,19.9165,19.8893,19.9074,50820.0
2020-12-23 15:05:00,21.93,21.93,21.91,21.93,53629.0,19.9074,19.9074,19.8893,19.9074,53629.0
2020-12-23 15:10:00,21.93,21.96,21.93,21.95,39696.0,19.9074,19.9347,19.9074,19.9256,39696.0
2020-12-23 15:15:00,21.95,21.96,21.93,21.94,43974.0,19.9256,19.9347,19.9074,19.9165,43974.0
2020-12-23 15:20:00,21.94,21.95,21.91,21.91,47268.0,19.9165,19.9256,19.8893,19.8893,47268.0
2020-12-23 15:25:00,21.92,21.96,21.89,21.95,87782.0,19.8984,19.9347,19.8711,19.9256,87782.0
2020-12-23 15:30:00,21.95,21.97,21.92,21.95,112247.0,19.9256,19.9438,19.8984,19.9256,112247.0
2020-12-23 15:35:00,21.94,22.0,21.94,22.0,67542.0,19.9165,19.971,19.9165,19.971,67542.0
2020-12-23 15:40:00,21.99,22.03,21.98,22.03,139655.0,19.9619,19.9982,19.9528,19.9982,139655.0
2020-12-23 15:45:00,22.03,22.06,21.98,21.99,127238.0,19.9982,20.0255,19.9528,19.9619,127238.0
2020-12-23 15:50:00,21.99,21.99,21.89,21.94,168268.0,19.9619,19.9619,19.8711,19.9165,168268.0
2020-12-23 15:55:00,21.94,21.97,21.91,21.92,322666.0,19.9165,19.9438,19.8893,19.8984,322666.0
2020-12-24 09:30:00,21.98,21.99,21.8,21.81,153683.0,19.9528,19.9619,19.7894,19.7985,153683.0
2020-12-24 09:35:00,21.8,21.8,21.64,21.65,79185.0,19.7894,19.7894,19.6442,19.6533,79185.0
2020-12-24 09:40:00,21.67,21.75,21.61,21.74,78756.0,19.6714,19.744,19.617,19.735,78756.0
2020-12-24 09:45:00,21.73,21.73,21.57,21.61,60730.0,19.7259,19.7259,19.5806,19.617,60730.0
2020-12-24 09:50:00,21.61,21.67,21.57,21.67,51170.0,19.617,19.6714,19.5806,19.6714,51170.0
2020-12-24 09:55:00,21.66,21.73,21.65,21.65,43869.0,19.6623,19.7259,19.6533,19.6533,43869.0
2020-12-24 10:00:00,21.66,21.66,21.57,21.61,78081.0,19.6623,19.6623,19.5806,19.617,78081.0
2020-12-24 10:05:00,21.62,21.64,21.55,21.55,101237.0,19.626,19.6442,19.5625,19.5625,101237.0
2020-12-24 10:10:00,21.55,21.68,21.53,21.66,92889.0,19.5625,19.6805,19.5443,19.6623,92889.0
2020-12-24 10:15:00,21.66,21.66,21.58,21.64,59460.0,19.6623,19.6623,19.5897,19.6442,59460.0
2020-12-24 10:20:00,21.63,21.67,21.56,21.57,60821.0,19.6351,19.6714,19.5716,19.5806,60821.0
2020-12-24 10:25:00,21.56,21.62,21.55,21.57,79076.0,19.5716,19.626,19.5625,19.5806,79076.0
2020-12-24 10:30:00,21.57,21.58,21.46,21.5,91653.0,19.5806,19.5897,19.4808,19.5171,91653.0
2020-12-24 10:35:00,21.49,21.5,21.46,21.49,41800.0,19.508,19.5171,19.4808,19.508,41800.0
2020-12-24 10:40:00,21.5,21.51,21.47,21.48,82328.0,19.5171,19.5262,19.4899,19.4989,82328.0
2020-12-24 10:45:00,21.47,21.54,21.47,21.53,144862.0,19.4899,19.5534,19.4899,19.5443,144862.0
2020-12-24 10:50:00,21.54,21.57,21.51,21.57,111856.0,19.5534,19.5806,19.5262,19.5806,111856.0
2020-12-24 10:55:00,21.56,21.62,21.51,21.6,167898.0,19.5716,19.626,19.5262,19.6079,167898.0
2020-12-24 11:00:00,21.6,21.6,21.53,21.54,63590.0,19.6079,19.6079,19.5443,19.5534,63590.0
2020-12-24 11:05:00,21.53,21.6,21.51,21.59,98235.0,19.5443,19.6079,19.5262,19.5988,98235.0
2020-12-24 11:10:00,21.59,21.6,21.52,21.55,77362.0,19.5988,19.6079,19.5353,19.5625,77362.0
2020-12-24 11:15:00,21.55,21.56,21.51,21.54,72698.0,19.5625,19.5716,19.5262,19.5534,72698.0
2020-12-24 11:20:00,21.54,21.63,21.53,21.62,65947.0,19.5534,19.6351,19.5443,19.626,65947.0
2020-12-24 11:25:00,21.63,21.65,21.59,21.6,43474.0,19.6351,19.6533,19.5988,19.6079,43474.0
2020-12-24 11:30:00,21.6,21.63,21.56,21.62,61039.0,19.6079,19.6351,19.5716,19.626,61039.0
2020-12-24 11:35:00,21.62,21.62,21.56,21.56,72867.0,19.626,19.626,19.5716,19.5716,72867.0
2020-12-24 11:40:00,21.56,21.59,21.53,21.55,42525.0,19.5716,19.5988,19.5443,19.5625,42525.0
2020-12-24 11:45:00,21.55,21.6,21.54,21.57,44830.0,19.5625,19.6079,19.5534,19.5806,44830.0
2020-12-24 11:50:00,21.57,21.65,21.55,21.64,57478.0,19.5806,19.6533,19.5625,19.6442,57478.0
2020-12-24 11:55:00,21.64,21.65,21.59,21.64,38122.0,19.6442,19.6533,19.5988,19.6442,38122.0
2020-12-24 12:00:00,21.63,21.64,21.57,21.59,54099.0,19.6351,19.6442,19.5806,19.5988,54099.0
2020-12-24 12:05:00,21.58,21.69,21.58,21.68,58824.0,19.5897,19.6896,19.5897,19.6805,58824.0
2020-12-24 12:10:00,21.68,21.7,21.64,21.65,30771.0,19.6805,19.6987,19.6442,19.6533,30771.0
2020-12-24 12:15:00,21.64,21.65,21.58,21.6,44526.0,19.6442,19.6533,19.5897,19.6079,44526.0
2020-12-24 12:20:00,21.6,21.64,21.6,21.62,55723.0,19.6079,19.6442,19.6079,19.626,55723.0
2020-12-24 12:25:00,21.62,21.63,21.58,21.61,41241.0,19.626,19.6351,19.5897,19.617,41241.0
2020-12-24 12:30:00,21.61,21.65,21.61,21.62,36987.0,19.617,19.6533,19.617,19.626,36987.0
2020-12-24 12:35:00,21.62,21.63,21.56,21.58,108674.0,19.626,19.6351,19.5716,19.5897,108674.0
2020-12-24 12:40:00,21.57,21.59,21.5,21.5,74218.0,19.5806,19.5988,19.5171,19.5171,74218.0
2020-12-24 12:45:00,21.5,21.55,21.49,21.54,121597.0,19.5171,19.5625,19.508,19.5534,121597.0
2020-12-24 12:50:00,21.55,21.64,21.55,21.64,99790.0,19.5625,19.6442,19.5625,19.6442,99790.0
2020-12-24 12:55:00,21.63,21.66,21.58,21.65,176243.0,19.6351,19.6623,19.5897,19.6533,176243.0
2020-12-28 09:30:00,21.61,21.79,21.59,21.75,234831.0,19.617,19.7804,19.5988,19.744,234831.0
2020-12-28 09:35:00,21.75,21.76,21.66,21.75,117318.0,19.744,19.7531,19.6623,19.744,117318.0
2020-12-28 09:40:00,21.75,21.82,21.72,21.82,83284.0,19.744,19.8076,19.7168,19.8076,83284.0
2020-12-28 09:45:00,21.82,21.96,21.82,21.96,108398.0,19.8076,19.9347,19.8076,19.9347,108398.0
2020-12-28 09:50:00,21.95,22.0,21.94,21.95,78260.0,19.9256,19.971,19.9165,19.9256,78260.0
2020-12-28 09:55:00,21.95,22.01,21.92,21.96,118754.0,19.9256,19.9801,19.8984,19.9347,118754.0
2020-12-28 10:00:00,21.95,22.03,21.94,21.95,122613.0,19.9256,19.9982,19.9165,19.9256,122613.0
2020-12-28 10:05:00,21.96,21.96,21.9,21.91,65820.0,19.9347,19.9347,19.8802,19.8893,65820.0
2020-12-28 10:10:00,21.91,22.03,21.9,22.01,108173.0,19.8893,19.9982,19.8802,19.9801,108173.0
2020-12-28 10:15:00,22.0,22.0,21.85,21.87,168018.0,19.971,19.971,19.8348,19.853,168018.0
2020-12-28 10:20:00,21.88,21.95,21.86,21.94,72553.0,19.8621,19.9256,19.8439,19.9165,72553.0
2020-12-28 10:25:00,21.94,22.0,21.89,21.98,67411.0,19.9165,19.971,19.8711,19.9528,67411.0
2020-12-28 10:30:00,21.97,21.97,21.84,21.84,79863.0,19.9438,19.9438,19.8257,19.8257,79863.0
2020-12-28 10:35:00,21.85,21.87,21.72,21.74,71963.0,19.8348,19.853,19.7168,19.735,71963.0
2020-12-28 10:40:00,21.74,21.76,21.7,21.74,68707.0,19.735,19.7531,19.6987,19.735,68707.0
2020-12-28 10:45:00,21.74,21.74,21.67,21.7,54876.0,19.735,19.735,19.6714,19.6987,54876.0
2020-12-28 10:50:00,21.7,21.72,21.65,21.65,77825.0,19.6987,19.7168,19.6533,19.6533,77825.0
2020-12-28 10:55:00,21.66,21.66,21.56,21.57,109487.0,19.6623,19.6623,19.5716,19.5806,109487.0
2020-12-28 11:00:00,21.56,21.61,21.55,21.61,59725.0,19.5716,19.617,19.5625,19.617,59725.0
2020-12-28 11:05:00,21.61,21.67,21.59,21.67,42136.0,19.617,19.6714,19.5988,19.6714,42136.0
2020-12-28 11:10:00,21.68,21.73,21.65,21.73,71015.0,19.6805,19.7259,19.6533,19.7259,71015.0
2020-12-28 11:15:00,21.72,21.73,21.64,21.66,76161.0,19.7168,19.7259,19.6442,19.6623,76161.0
2020-12-28 11:20:00,21.66,21.67,21.63,21.66,38876.0,19.6623,19.6714,19.6351,19.6623,38876.0
2020-12-28 11:25:00,21.66,21.74,21.62,21.73,52299.0,19.6623,19.735,19.626,19.7259,52299.0
2020-12-28 11:30:00,21.73,21.75,21.67,21.68,60842.0,19.7259,19.744,19.6714,19.6805,60842.0
2020-12-28 11:35:00,21.67,21.69,21.62,21.66,65496.0,19.6714,19.6896,19.626,19.6623,65496.0
2020-12-28 11:40:00,21.65,21.7,21.64,21.7,30451.0,19.6533,19.6987,19.6442,19.6987,30451.0
2020-12-28 11:45:00,21.7,21.72,21.65,21.67,36789.0,19.6987,19.7168,19.6533,19.6714,36789.0
2020-12-28 11:50:00,21.68,21.69,21.6,21.65,67786.0,19.6805,19.6896,19.6079,19.6533,67786.0
2020-12-28 11:55:00,21.65,21.69,21.63,21.68,45008.0,19.6533,19.6896,19.6351,19.6805,45008.0
2020-12-28 12:00:00,21.67,21.73,21.66,21.71,49218.0,19.6714,19.7259,19.6623,19.7077,49218.0
2020-12-28 12:05:00,21.71,21.74,21.68,21.68,48662.0,19.7077,19.735,19.6805,19.6805,48662.0
2020-12-28 12:10:00,21.68,21.69,21.63,21.66,50502.0,19.6805,19.6896,19.6351,19.6623,50502.0
2020-12-28 12:15:00,21.66,21.67,21.62,21.64,48931.0,19.6623,19.6714,19.626,19.6442,48931.0
2020-12-28 12:20:00,21.64,21.76,21.64,21.73,94529.0,19.6442,19.7531,19.6442,19.7259,94529.0
2020-12-28 12:25:00,21.73,21.74,21.68,21.69,65045.0,19.7259,19.735,19.6805,19.6896,65045.0
2020-12-28 12:30:00,21.69,21.75,21.69,21.72,72164.0,19.6896,19.744,19.6896,19.7168,72164.0
2020-12-28 12:35:00,21.72,21.73,21.68,21.7,69425.0,19.7168,19.7259,19.6805,19.6987,69425.0
2020-12-28 12:40:00,21.69,21.77,21.68,21.76,39828.0,19.6896,19.7622,19.6805,19.7531,39828.0
2020-12-28 12:45:00,21.76,21.78,21.72,21.73,62850.0,19.7531,19.7713,19.7168,19.7259,62850.0
2020-12-28 12:50:00,21.72,21.73,21.66,21.67,54711.0,19.7168,19.7259,19.6623,19.6714,54711.0
2020-12-28 12:55:00,21.67,21.68,21.64,21.66,70578.0,19.6714,19.6805,19.6442,19.6623,70578.0
2020-12-28 13:00:00,21.65,21.68,21.63,21.68,31874.0,19.6533,19.6805,19.6351,19.6805,31874.0
2020-12-28 13:05:00,21.68,21.71,21.64,21.71,44227.0,19.6805,19.7077,19.6442,19.7077,44227.0
2020-12-28 13:10:00,21.71,21.71,21.65,21.69,35269.0,19.7077,19.7077,19.6533,19.6896,35269.0
2020-12-28 13:15:00,21.68,21.7,21.65,21.66,38419.0,19.6805,19.6987,19.6533,19.6623,38419.0
2020-12-28 13:20:00,21.66,21.68,21.64,21.67,29986.0,19.6623,19.6805,19.6442,19.6714,29986.0
2020-12-28 13:25:00,21.67,21.68,21.64,21.65,47515.0,19.6714,19.6805,19.6442,19.6533,47515.0
2020-12-28 13:30:00,21.64,21.68,21.62,21.62,47701.0,19.6442,19.6805,19.626,19.626,47701.0
2020-12-28 13:35:00,21.62,21.69,21.62,21.69,31143.0,19.626,19.6896,19.626,19.6896,31143.0
2020-12-28 13:40:00,21.69,21.69,21.62,21.63,52149.0,19.6896,19.6896,19.626,19.6351,52149.0
2020-12-28 13:45:00,21.63,21.66,21.61,21.64,24100.0,19.6351,19.6623,19.617,19.6442,24100.0
2020-12-28 13:50:00,21.64,21.65,21.58,21.6,36374.0,19.6442,19.6533,19.5897,19.6079,36374.0
2020-12-28 13:55:00,21.6,21.6,21.55,21.57,27241.0,19.6079,19.6079,19.5625,19.5806,27241.0
2020-12-28 14:00:00,21.57,21.58,21.53,21.56,52630.0,19.5806,19.5897,19.5443,19.5716,52630.0
2020-12-28 14:05:00,21.55,21.59,21.55,21.56,65490.0,19.5625,19.5988,19.5625,19.5716,65490.0
2020-12-28 14:10:00,21.55,21.6,21.53,21.58,30494.0,19.5625,19.6079,19.5443,19.5897,30494.0
2020-12-28 14:15:00,21.57,21.63,21.55,21.6,62460.0,19.5806,19.6351,19.5625,19.6079,62460.0
2020-12-28 14:20:00,21.59,21.61,21.58,21.59,39059.0,19.5988,19.617,19.5897,19.5988,39059.0
2020-12-28 14:25:00,21.6,21.6,21.53,21.54,39690.0,19.6079,19.6079,19.5443,19.5534,39690.0
2020-12-28 14:30:00,21.55,21.59,21.54,21.57,30432.0,19.5625,19.5988,19.5534,19.5806,30432.0
2020-12-28 14:35:00,21.57,21.61,21.56,21.57,30863.0,19.5806,19.617,19.5716,19.5806,30863.0
2020-12-28 14:40:00,21.57,21.61,21.57,21.57,45197.0,19.5806,19.617,19.5806,19.5806,45197.0
2020-12-28 14:45:00,21.57,21.6,21.56,21.57,41015.0,19.5806,19.6079,19.5716,19.5806,41015.0
2020-12-28 14:50:00,21.57,21.57,21.52,21.52,45424.0,19.5806,19.5806,19.5353,19.5353,45424.0
2020-12-28 14:55:00,21.52,21.55,21.51,21.54,52642.0,19.5353,19.5625,19.5262,19.5534,52642.0
2020-12-28 15:00:00,21.54,21.54,21.5,21.51,34095.0,19.5534,19.5534,19.5171,19.5262,34095.0
2020-12-28 15:05:00,21.5,21.53,21.49,21.49,78801.0,19.5171,19.5443,19.508,19.508,78801.0
2020-12-28 15:10:00,21.49,21.51,21.46,21.48,63424.0,19.508,19.5262,19.4808,19.4989,63424.0
2020-12-28 15:15:00,21.48,21.53,21.46,21.51,70991.0,19.4989,19.5443,19.4808,19.5262,70991.0
2020-12-28 15:20:00,21.51,21.57,21.5,21.56,64256.0,19.5262,19.5806,19.5171,19.5716,64256.0
2020-12-28 15:25:00,21.57,21.58,21.54,21.57,67017.0,19.5806,19.5897,19.5534,19.5806,67017.0
2020-12-28 15:30:00,21.56,21.61,21.56,21.56,84011.0,19.5716,19.617,19.5716,19.5716,84011.0
2020-12-28 15:35:00,21.56,21.57,21.52,21.52,47252.0,19.5716,19.5806,19.5353,19.5353,47252.0
2020-12-28 15:40:00,21.53,21.55,21.49,21.54,100311.0,19.5443,19.5625,19.508,19.5534,100311.0
2020-12-28 15:45:00,21.54,21.59,21.53,21.57,128481.0,19.5534,19.5988,19.5443,19.5806,128481.0
2020-12-28 15:50:00,21.57,21.58,21.52,21.55,195700.0,19.5806,19.5897,19.5353,19.5625,195700.0
2020-12-28 15:55:00,21.55,21.59,21.53,21.58,265472.0,19.5625,19.5988,19.5443,19.5897,265472.0
2020-12-29 09:30:00,21.71,21.77,21.4,21.41,323230.0,19.7077,19.7622,19.4263,19.4354,323230.0
2020-12-29 09:35:00,21.41,21.49,21.4,21.46,110397.0,19.4354,19.508,19.4263,19.4808,110397.0
2020-12-29 09:40:00,21.45,21.47,21.41,21.45,96624.0,19.4717,19.4899,19.4354,19.4717,96624.0
2020-12-29 09:45:00,21.45,21.56,21.45,21.51,114997.0,19.4717,19.5716,19.4717,19.5262,114997.0
2020-12-29 09:50:00,21.51,21.52,21.41,21.41,113798.0,19.5262,19.5353,19.4354,19.4354,113798.0
2020-12-29 09:55:00,21.42,21.43,21.27,21.33,181171.0,19.4445,19.4536,19.3083,19.3628,181171.0
2020-12-29 10:00:00,21.33,21.4,21.3,21.33,79424.0,19.3628,19.4263,19.3355,19.3628,79424.0
2020-12-29 10:05:00,21.32,21.33,21.24,21.26,115395.0,19.3537,19.3628,19.2811,19.2992,115395.0
2020-12-29 10:10:00,21.27,21.27,21.15,21.16,147671.0,19.3083,19.3083,19.1994,19.2085,147671.0
2020-12-29 10:15:00,21.16,21.27,21.13,21.26,97262.0,19.2085,19.3083,19.1812,19.2992,97262.0
2020-12-29 10:20:00,21.25,21.37,21.25,21.37,73569.0,19.2902,19.3991,19.2902,19.3991,73569.0
2020-12-29 10:25:00,21.36,21.37,21.25,21.28,70443.0,19.39,19.3991,19.2902,19.3174,70443.0
2020-12-29 10:30:00,21.27,21.27,21.17,21.22,104050.0,19.3083,19.3083,19.2175,19.2629,104050.0
2020-12-29 10:35:00,21.23,21.34,21.23,21.3,56940.0,19.272,19.3719,19.272,19.3355,56940.0
2020-12-29 10:40:00,21.29,21.42,21.27,21.41,78153.0,19.3265,19.4445,19.3083,19.4354,78153.0
2020-12-29 10:45:00,21.41,21.44,21.39,21.39,115144.0,19.4354,19.4626,19.4172,19.4172,115144.0
2020-12-29 10:50:00,21.39,21.44,21.35,21.36,98585.0,19.4172,19.4626,19.3809,19.39,98585.0
2020-12-29 10:55:00,21.37,21.46,21.37,21.45,52443.0,19.3991,19.4808,19.3991,19.4717,52443.0
2020-12-29 11:00:00,21.44,21.46,21.4,21.4,72931.0,19.4626,19.4808,19.4263,19.4263,72931.0
2020-12-29 11:05:00,21.41,21.49,21.39,21.45,79240.0,19.4354,19.508,19.4172,19.4717,79240.0
2020-12-29 11:10:00,21.44,21.45,21.4,21.43,56594.0,19.4626,19.4717,19.4263,19.4536,56594.0
2020-12-29 11:15:00,21.44,21.44,21.39,21.41,58742.0,19.4626,19.4626,19.4172,19.4354,58742.0
2020-12-29 11:20:00,21.41,21.42,21.33,21.38,81351.0,19.4354,19.4445,19.3628,19.4082,81351.0
2020-12-29 11:25:00,21.38,21.39,21.35,21.38,103135.0,19.4082,19.4172,19.3809,19.4082,103135.0
2020-12-29 11:30:00,21.37,21.38,21.32,21.38,72797.0,19.3991,19.4082,19.3537,19.4082,72797.0
2020-12-29 11:35:00,21.38,21.44,21.37,21.41,57843.0,19.4082,19.4626,19.3991,19.4354,57843.0
2020-12-29 11:40:00,21.41,21.45,21.39,21.41,44101.0,19.4354,19.4717,19.4172,19.4354,44101.0
2020-12-29 11:45:00,21.42,21.48,21.41,21.44,65276.0,19.4445,19.4989,19.4354,19.4626,65276.0
2020-12-29 11:50:00,21.45,21.5,21.42,21.43,43675.0,19.4717,19.5171,19.4445,19.4536,43675.0
2020-12-29 11:55:00,21.42,21.44,21.35,21.37,50198.0,19.4445,19.4626,19.3809,19.3991,50198.0
2020-12-29 12:00:00,21.38,21.5,21.37,21.49,63040.0,19.4082,19.5171,19.3991,19.508,63040.0
2020-12-29 12:05:00,21.5,21.5,21.43,21.44,56030.0,19.5171,19.5171,19.4536,19.4626,56030.0
2020-12-29 12:10:00,21.45,21.45,21.33,21.34,40602.0,19.4717,19.4717,19.3628,19.3719,40602.0
2020-12-29 12:15:00,21.35,21.39,21.33,21.36,47562.0,19.3809,19.4172,19.3628,19.39,47562.0
2020-12-29 12:20:00,21.36,21.38,21.28,21.31,46503.0,19.39,19.4082,19.3174,19.3446,46503.0
2020-12-29 12:25:00,21.31,21.36,21.3,21.31,55226.0,19.3446,19.39,19.3355,19.3446,55226.0
2020-12-29 12:30:00,21.31,21.33,21.29,21.32,45573.0,19.3446,19.3628,19.3265,19.3537,45573.0
2020-12-29 12:35:00,21.32,21.33,21.29,21.29,30871.0,19.3537,19.3628,19.3265,19.3265,30871.0
2020-12-29 12:40:00,21.3,21.33,21.28,21.29,41966.0,19.3355,19.3628,19.3174,19.3265,41966.0
2020-12-29 12:45:00,21.3,21.33,21.28,21.3,30073.0,19.3355,19.3628,19.3174,19.3355,30073.0
2020-12-29 12:50:00,21.3,21.31,21.27,21.29,55253.0,19.3355,19.3446,19.3083,19.3265,55253.0
2020-12-29 12:55:00,21.28,21.33,21.26,21.32,39441.0,19.3174,19.3628,19.2992,19.3537,39441.0
2020-12-29 13:00:00,21.32,21.33,21.25,21.26,50523.0,19.3537,19.3628,19.2902,19.2992,50523.0
2020-12-29 13:05:00,21.26,21.28,21.25,21.27,53935.0,19.2992,19.3174,19.2902,19.3083,53935.0
2020-12-29 13:10:00,21.27,21.3,21.25,21.29,52695.0,19.3083,19.3355,19.2902,19.3265,52695.0
2020-12-29 13:15:00,21.3,21.38,21.29,21.35,73980.0,19.3355,19.4082,19.3265,19.3809,73980.0
2020-12-29 13:20:00,21.35,21.36,21.27,21.29,40140.0,19.3809,19.39,19.3083,19.3265,40140.0
2020-12-29 13:25:00,21.29,21.31,21.27,21.28,38228.0,19.3265,19.3446,19.3083,19.3174,38228.0
2020-12-29 13:30:00,21.29,21.34,21.28,21.34,24281.0,19.3265,19.3719,19.3174,19.3719,24281.0
2020-12-29 13:35:00,21.34,21.38,21.33,21.35,39070.0,19.3719,19.4082,19.3628,19.3809,39070.0
2020-12-29 13:40:00,21.36,21.36,21.32,21.32,31405.0,19.39,19.39,19.3537,19.3537,31405.0
2020-12-29 13:45:00,21.32,21.37,21.31,21.37,23094.0,19.3537,19.3991,19.3446,19.3991,23094.0
2020-12-29 13:50:00,21.36,21.37,21.32,21.36,30268.0,19.39,19.3991,19.3537,19.39,30268.0
2020-12-29 13:55:00,21.35,21.37,21.31,21.35,25661.0,19.3809,19.3991,19.3446,19.3809,25661.0
2020-12-29 14:00:00,21.35,21.36,21.29,21.31,32557.0,19.3809,19.39,19.3265,19.3446,32557.0
2020-12-29 14:05:00,21.31,21.34,21.3,21.3,32356.0,19.3446,19.3719,19.3355,19.3355,32356.0
2020-12-29 14:10:00,21.3,21.34,21.28,21.29,47572.0,19.3355,19.3719,19.3174,19.3265,47572.0
2020-12-29 14:15:00,21.28,21.3,21.26,21.28,32240.0,19.3174,19.3355,19.2992,19.3174,32240.0
2020-12-29 14:20:00,21.28,21.31,21.27,21.31,32280.0,19.3174,19.3446,19.3083,19.3446,32280.0
2020-12-29 14:25:00,21.31,21.32,21.27,21.28,30042.0,19.3446,19.3537,19.3083,19.3174,30042.0
2020-12-29 14:30:00,21.28,21.32,21.28,21.3,44302.0,19.3174,19.3537,19.3174,19.3355,44302.0
2020-12-29 14:35:00,21.3,21.32,21.27,21.3,58241.0,19.3355,19.3537,19.3083,19.3355,58241.0
2020-12-29 14:40:00,21.3,21.32,21.27,21.3,30352.0,19.3355,19.3537,19.3083,19.3355,30352.0
2020-12-29 14:45:00,21.3,21.33,21.28,21.32,53789.0,19.3355,19.3628,19.3174,19.3537,53789.0
2020-12-29 14:50:00,21.32,21.33,21.29,21.3,52834.0,19.3537,19.3628,19.3265,19.3355,52834.0
2020-12-29 14:55:00,21.31,21.34,21.29,21.32,30415.0,19.3446,19.3719,19.3265,19.3537,30415.0
2020-12-29 15:00:00,21.33,21.36,21.32,21.35,51914.0,19.3628,19.39,19.3537,19.3809,51914.0
2020-12-29 15:05:00,21.34,21.38,21.33,21.38,37657.0,19.3719,19.4082,19.3628,19.4082,37657.0
2020-12-29 15:10:00,21.38,21.42,21.36,21.4,120399.0,19.4082,19.4445,19.39,19.4263,120399.0
2020-12-29 15:15:00,21.41,21.44,21.39,21.41,70268.0,19.4354,19.4626,19.4172,19.4354,70268.0
2020-12-29 15:20:00,21.41,21.42,21.37,21.39,52656.0,19.4354,19.4445,19.3991,19.4172,52656.0
2020-12-29 15:25:00,21.39,21.41,21.37,21.39,68654.0,19.4172,19.4354,19.3991,19.4172,68654.0
2020-12-29 15:30:00,21.39,21.45,21.38,21.42,84498.0,19.4172,19.4717,19.4082,19.4445,84498.0
2020-12-29 15:35:00,21.43,21.45,21.4,21.42,98980.0,19.4536,19.4717,19.4263,19.4445,98980.0
2020-12-29 15:40:00,21.42,21.44,21.39,21.42,98976.0,19.4445,19.4626,19.4172,19.4445,98976.0
2020-12-29 15:45:00,21.42,21.45,21.41,21.41,116610.0,19.4445,19.4717,19.4354,19.4354,116610.0
2020-12-29 15:50:00,21.42,21.44,21.39,21.42,157729.0,19.4445,19.4626,19.4172,19.4445,157729.0
2020-12-29 15:55:00,21.41,21.41,21.36,21.4,319527.0,19.4354,19.4354,19.39,19.4263,319527.0
2020-12-30 09:30:00,21.42,21.58,21.29,21.53,214771.0,19.4445,19.5897,19.3265,19.5443,214771.0
2020-12-30 09:35:00,21.54,21.66,21.51,21.66,137110.0,19.5534,19.6623,19.5262,19.6623,137110.0
2020-12-30 09:40:00,21.66,21.75,21.66,21.7,92686.0,19.6623,19.744,19.6623,19.6987,92686.0
2020-12-30 09:45:00,21.72,21.76,21.69,21.72,106496.0,19.7168,19.7531,19.6896,19.7168,106496.0
2020-12-30 09:50:00,21.72,21.85,21.72,21.83,118579.0,19.7168,19.8348,19.7168,19.8167,118579.0
2020-12-30 09:55:00,21.82,21.85,21.78,21.84,65186.0,19.8076,19.8348,19.7713,19.8257,65186.0
2020-12-30 10:00:00,21.84,21.84,21.74,21.75,54880.0,19.8257,19.8257,19.735,19.744,54880.0
2020-12-30 10:05:00,21.75,21.85,21.73,21.8,69661.0,19.744,19.8348,19.7259,19.7894,69661.0
2020-12-30 10:10:00,21.8,21.82,21.7,21.74,186239.0,19.7894,19.8076,19.6987,19.735,186239.0
2020-12-30 10:15:00,21.74,21.85,21.74,21.82,68195.0,19.735,19.8348,19.735,19.8076,68195.0
2020-12-30 10:20:00,21.82,21.92,21.81,21.88,115598.0,19.8076,19.8984,19.7985,19.8621,115598.0
2020-12-30 10:25:00,21.89,21.89,21.84,21.86,36827.0,19.8711,19.8711,19.8257,19.8439,36827.0
2020-12-30 10:30:00,21.87,21.9,21.84,21.88,76210.0,19.853,19.8802,19.8257,19.8621,76210.0
2020-12-30 10:35:00,21.89,21.89,21.79,21.86,67916.0,19.8711,19.8711,19.7804,19.8439,67916.0
2020-12-30 10:40:00,21.85,21.9,21.84,21.87,51480.0,19.8348,19.8802,19.8257,19.853,51480.0
2020-12-30 10:45:00,21.87,21.98,21.86,21.96,160697.0,19.853,19.9528,19.8439,19.9347,160697.0
2020-12-30 10:50:00,21.95,21.95,21.86,21.9,147886.0,19.9256,19.9256,19.8439,19.8802,147886.0
2020-12-30 10:55:00,21.89,21.97,21.88,21.95,73001.0,19.8711,19.9438,19.8621,19.9256,73001.0
2020-12-30 11:00:00,21.96,21.96,21.85,21.85,153615.0,19.9347,19.9347,19.8348,19.8348,153615.0
2020-12-30 11:05:00,21.85,21.9,21.83,21.86,109166.0,19.8348,19.8802,19.8167,19.8439,109166.0
2020-12-30 11:10:00,21.85,21.86,21.78,21.8,50861.0,19.8348,19.8439,19.7713,19.7894,50861.0
2020-12-30 11:15:00,21.79,21.8,21.72,21.73,61888.0,19.7804,19.7894,19.7168,19.7259,61888.0
2020-12-30 11:20:00,21.72,21.77,21.7,21.77,115680.0,19.7168,19.7622,19.6987,19.7622,115680.0
2020-12-30 11:25:00,21.77,21.77,21.6,21.61,92989.0,19.7622,19.7622,19.6079,19.617,92989.0
2020-12-30 11:30:00,21.61,21.65,21.58,21.59,88376.0,19.617,19.6533,19.5897,19.5988,88376.0
2020-12-30 11:35:00,21.6,21.64,21.59,21.61,72681.0,19.6079,19.6442,19.5988,19.617,72681.0
2020-12-30 11:40:00,21.61,21.64,21.58,21.64,26084.0,19.617,19.6442,19.5897,19.6442,26084.0
2020-12-30 11:45:00,21.63,21.64,21.58,21.61,44454.0,19.6351,19.6442,19.5897,19.617,44454.0
2020-12-30 11:50:00,21.61,21.63,21.59,21.6,61065.0,19.617,19.6351,19.5988,19.6079,61065.0
2020-12-30 11:55:00,21.6,21.61,21.55,21.55,40181.0,19.6079,19.617,19.5625,19.5625,40181.0
2020-12-30 12:00:00,21.55,21.6,21.52,21.6,91041.0,19.5625,19.6079,19.5353,19.6079,91041.0
2020-12-30 12:05:00,21.6,21.65,21.59,21.62,61634.0,19.6079,19.6533,19.5988,19.626,61634.0
2020-12-30 12:10:00,21.62,21.65,21.6,21.62,43773.0,19.626,19.6533,19.6079,19.626,43773.0
2020-12-30 12:15:00,21.62,21.69,21.61,21.67,84634.0,19.626,19.6896,19.617,19.6714,84634.0
2020-12-30 12:20:00,21.67,21.67,21.6,21.62,29051.0,19.6714,19.6714,19.6079,19.626,29051.0
2020-12-30 12:25:00,21.61,21.72,21.6,21.67,84048.0,19.617,19.7168,19.6079,19.6714,84048.0
2020-12-30 12:30:00,21.66,21.7,21.65,21.67,24830.0,19.6623,19.6987,19.6533,19.6714,24830.0
2020-12-30 12:35:00,21.67,21.71,21.66,21.7,61689.0,19.6714,19.7077,19.6623,19.6987,61689.0
2020-12-30 12:40:00,21.7,21.7,21.63,21.66,50138.0,19.6987,19.6987,19.6351,19.6623,50138.0
2020-12-30 12:45:00,21.66,21.67,21.6,21.62,54043.0,19.6623,19.6714,19.6079,19.626,54043.0
2020-12-30 12:50:00,21.61,21.62,21.6,21.61,35778.0,19.617,19.626,19.6079,19.617,35778.0
2020-12-30 12:55:00,21.62,21.65,21.61,21.64,22066.0,19.626,19.6533,19.617,19.6442,22066.0
2020-12-30 13:00:00,21.64,21.68,21.63,21.64,31918.0,19.6442,19.6805,19.6351,19.6442,31918.0
2020-12-30 13:05:00,21.65,21.66,21.61,21.62,27605.0,19.6533,19.6623,19.617,19.626,27605.0
2020-12-30 13:10:00,21.62,21.65,21.61,21.64,44124.0,19.626,19.6533,19.617,19.6442,44124.0
2020-12-30 13:15:00,21.63,21.66,21.63,21.65,51390.0,19.6351,19.6623,19.6351,19.6533,51390.0
2020-12-30 13:20:00,21.64,21.64,21.6,21.61,42219.0,19.6442,19.6442,19.6079,19.617,42219.0
2020-12-30 13:25:00,21.62,21.64,21.59,21.61,62000.0,19.626,19.6442,19.5988,19.617,62000.0
2020-12-30 13:30:00,21.61,21.67,21.61,21.67,70923.0,19.617,19.6714,19.617,19.6714,70923.0
2020-12-30 13:35:00,21.67,21.72,21.67,21.71,29949.0,19.6714,19.7168,19.6714,19.7077,29949.0
2020-12-30 13:40:00,21.7,21.74,21.69,21.73,33021.0,19.6987,19.735,19.6896,19.7259,33021.0
2020-12-30 13:45:00,21.72,21.76,21.7,21.73,37727.0,19.7168,19.7531,19.6987,19.7259,37727.0
2020-12-30 13:50:00,21.73,21.73,21.68,21.69,27302.0,19.7259,19.7259,19.6805,19.6896,27302.0
2020-12-30 13:55:00,21.69,21.69,21.64,21.65,38849.0,19.6896,19.6896,19.6442,19.6533,38849.0
2020-12-30 14:00:00,21.64,21.69,21.64,21.69,39373.0,19.6442,19.6896,19.6442,19.6896,39373.0
2020-12-30 14:05:00,21.69,21.74,21.69,21.72,58360.0,19.6896,19.735,19.6896,19.7168,58360.0
2020-12-30 14:10:00,21.72,21.75,21.7,21.74,53935.0,19.7168,19.744,19.6987,19.735,53935.0
2020-12-30 14:15:00,21.75,21.75,21.71,21.74,40818.0,19.744,19.744,19.7077,19.735,40818.0
2020-12-30 14:20:00,21.74,21.75,21.72,21.73,38366.0,19.735,19.744,19.7168,19.7259,38366.0
2020-12-30 14:25:00,21.73,21.75,21.72,21.74,32376.0,19.7259,19.744,19.7168,19.735,32376.0
2020-12-30 14:30:00,21.74,21.76,21.72,21.73,68831.0,19.735,19.7531,19.7168,19.7259,68831.0
2020-12-30 14:35:00,21.72,21.75,21.69,21.72,101445.0,19.7168,19.744,19.6896,19.7168,101445.0
2020-12-30 14:40:00,21.73,21.78,21.73,21.76,35154.0,19.7259,19.7713,19.7259,19.7531,35154.0
2020-12-30 14:45:00,21.76,21.8,21.75,21.79,51230.0,19.7531,19.7894,19.744,19.7804,51230.0
2020-12-30 14:50:00,21.78,21.79,21.73,21.73,31668.0,19.7713,19.7804,19.7259,19.7259,31668.0
2020-12-30 14:55:00,21.73,21.77,21.71,21.77,79590.0,19.7259,19.7622,19.7077,19.7622,79590.0
2020-12-30 15:00:00,21.76,21.77,21.73,21.76,41007.0,19.7531,19.7622,19.7259,19.7531,41007.0
2020-12-30 15:05:00,21.76,21.78,21.74,21.77,46830.0,19.7531,19.7713,19.735,19.7622,46830.0
2020-12-30 15:10:00,21.77,21.78,21.74,21.77,55416.0,19.7622,19.7713,19.735,19.7622,55416.0
2020-12-30 15:15:00,21.77,21.81,21.74,21.8,87779.0,19.7622,19.7985,19.735,19.7894,87779.0
2020-12-30 15:20:00,21.8,21.8,21.77,21.79,74527.0,19.7894,19.7894,19.7622,19.7804,74527.0
2020-12-30 15:25:00,21.79,21.81,21.76,21.78,51761.0,19.7804,19.7985,19.7531,19.7713,51761.0
2020-12-30 15:30:00,21.78,21.85,21.78,21.85,105631.0,19.7713,19.8348,19.7713,19.8348,105631.0
2020-12-30 15:35:00,21.85,21.89,21.84,21.87,92963.0,19.8348,19.8711,19.8257,19.853,92963.0
2020-12-30 15:40:00,21.87,21.89,21.85,21.89,80818.0,19.853,19.8711,19.8348,19.8711,80818.0
2020-12-30 15:45:00,21.89,21.89,21.8,21.81,181202.0,19.8711,19.8711,19.7894,19.7985,181202.0
2020-12-30 15:50:00,21.81,21.87,21.8,21.86,125944.0,19.7985,19.853,19.7894,19.8439,125944.0
2020-12-30 15:55:00,21.86,21.91,21.84,21.89,377346.0,19.8439,19.8893,19.8257,19.8711,377346.0
2020-12-31 09:30:00,21.47,21.64,21.44,21.54,490259.0,19.4899,19.6442,19.4626,19.5534,490259.0
2020-12-31 09:35:00,21.54,21.62,21.5,21.59,114960.0,19.5534,19.626,19.5171,19.5988,114960.0
2020-12-31 09:40:00,21.59,21.76,21.56,21.76,103812.0,19.5988,19.7531,19.5716,19.7531,103812.0
2020-12-31 09:45:00,21.75,21.77,21.62,21.63,142650.0,19.744,19.7622,19.626,19.6351,142650.0
2020-12-31 09:50:00,21.63,21.73,21.6,21.72,91144.0,19.6351,19.7259,19.6079,19.7168,91144.0
2020-12-31 09:55:00,21.71,21.75,21.67,21.72,144534.0,19.7077,19.744,19.6714,19.7168,144534.0
2020-12-31 10:00:00,21.71,21.85,21.7,21.77,91039.0,19.7077,19.8348,19.6987,19.7622,91039.0
2020-12-31 10:05:00,21.77,21.81,21.73,21.76,76005.0,19.7622,19.7985,19.7259,19.7531,76005.0
2020-12-31 10:10:00,21.76,21.8,21.73,21.73,65965.0,19.7531,19.7894,19.7259,19.7259,65965.0
2020-12-31 10:15:00,21.73,21.78,21.71,21.74,62508.0,19.7259,19.7713,19.7077,19.735,62508.0
2020-12-31 10:20:00,21.73,21.88,21.73,21.87,69255.0,19.7259,19.8621,19.7259,19.853,69255.0
2020-12-31 10:25:00,21.88,21.93,21.85,21.91,134089.0,19.8621,19.9074,19.8348,19.8893,134089.0
2020-12-31 10:30:00,21.91,21.92,21.85,21.91,59220.0,19.8893,19.8984,19.8348,19.8893,59220.0
2020-12-31 10:35:00,21.91,21.97,21.91,21.95,91765.0,19.8893,19.9438,19.8893,19.9256,91765.0
2020-12-31 10:40:00,21.95,21.95,21.83,21.84,92241.0,19.9256,19.9256,19.8167,19.8257,92241.0
2020-12-31 10:45:00,21.84,21.89,21.83,21.86,38561.0,19.8257,19.8711,19.8167,19.8439,38561.0
2020-12-31 10:50:00,21.86,21.88,21.83,21.88,74462.0,19.8439,19.8621,19.8167,19.8621,74462.0
2020-12-31 10:55:00,21.88,21.88,21.81,21.82,61136.0,19.8621,19.8621,19.7985,19.8076,61136.0
2020-12-31 11:00:00,21.81,21.85,21.74,21.85,78721.0,19.7985,19.8348,19.735,19.8348,78721.0
2020-12-31 11:05:00,21.84,21.9,21.84,21.84,45509.0,19.8257,19.8802,19.8257,19.8257,45509.0
2020-12-31 11:10:00,21.84,21.85,21.78,21.79,44309.0,19.8257,19.8348,19.7713,19.7804,44309.0
2020-12-31 11:15:00,21.79,21.87,21.78,21.86,47463.0,19.7804,19.853,19.7713,19.8439,47463.0
2020-12-31 11:20:00,21.86,21.87,21.8,21.8,49971.0,19.8439,19.853,19.7894,19.7894,49971.0
2020-12-31 11:25:00,21.8,21.85,21.78,21.8,42297.0,19.7894,19.8348,19.7713,19.7894,42297.0
2020-12-31 11:30:00,21.81,21.83,21.76,21.79,57476.0,19.7985,19.8167,19.7531,19.7804,57476.0
2020-12-31 11:35:00,21.79,21.81,21.75,21.78,38718.0,19.7804,19.7985,19.744,19.7713,38718.0
2020-12-31 11:40:00,21.78,21.8,21.74,21.79,42459.0,19.7713,19.7894,19.735,19.7804,42459.0
2020-12-31 11:45:00,21.79,21.79,21.74,21.74,44504.0,19.7804,19.7804,19.735,19.735,44504.0
2020-12-31 11:50:00,21.75,21.75,21.69,21.7,67445.0,19.744,19.744,19.6896,19.6987,67445.0
2020-12-31 11:55:00,21.7,21.72,21.69,21.71,75728.0,19.6987,19.7168,19.6896,19.7077,75728.0
2020-12-31 12:00:00,21.71,21.73,21.68,21.68,44663.0,19.7077,19.7259,19.6805,19.6805,44663.0
2020-12-31 12:05:00,21.69,21.76,21.68,21.76,63896.0,19.6896,19.7531,19.6805,19.7531,63896.0
2020-12-31 12:10:00,21.76,21.76,21.72,21.73,39663.0,19.7531,19.7531,19.7168,19.7259,39663.0
2020-12-31 12:15:00,21.74,21.75,21.71,21.72,65697.0,19.735,19.744,19.7077,19.7168,65697.0
2020-12-31 12:20:00,21.71,21.75,21.7,21.73,47688.0,19.7077,19.744,19.6987,19.7259,47688.0
2020-12-31 12:25:00,21.74,21.79,21.73,21.79,41529.0,19.735,19.7804,19.7259,19.7804,41529.0
2020-12-31 12:30:00,21.78,21.82,21.76,21.79,71806.0,19.7713,19.8076,19.7531,19.7804,71806.0
2020-12-31 12:35:00,21.79,21.83,21.77,21.82,37380.0,19.7804,19.8167,19.7622,19.8076,37380.0
2020-12-31 12:40:00,21.83,21.84,21.8,21.82,85480.0,19.8167,19.8257,19.7894,19.8076,85480.0
2020-12-31 12:45:00,21.82,21.88,21.82,21.85,79494.0,19.8076,19.8621,19.8076,19.8348,79494.0
2020-12-31 12:50:00,21.84,21.85,21.8,21.85,55928.0,19.8257,19.8348,19.7894,19.8348,55928.0
2020-12-31 12:55:00,21.85,21.86,21.79,21.81,61662.0,19.8348,19.8439,19.7804,19.7985,61662.0
2020-12-31 13:00:00,21.8,21.82,21.75,21.76,61523.0,19.7894,19.8076,19.744,19.7531,61523.0
2020-12-31 13:05:00,21.76,21.76,21.71,21.72,31069.0,19.7531,19.7531,19.7077,19.7168,31069.0
2020-12-31 13:10:00,21.73,21.75,21.72,21.74,39652.0,19.7259,19.744,19.7168,19.735,39652.0
2020-12-31 13:15:00,21.75,21.81,21.74,21.8,73735.0,19.744,19.7985,19.735,19.7894,73735.0
2020-12-31 13:20:00,21.79,21.8,21.77,21.78,37141.0,19.7804,19.7894,19.7622,19.7713,37141.0
2020-12-31 13:25:00,21.78,21.79,21.73,21.77,63919.0,19.7713,19.7804,19.7259,19.7622,63919.0
2020-12-31 13:30:00,21.76,21.79,21.75,21.76,38508.0,19.7531,19.7804,19.744,19.7531,38508.0
2020-12-31 13:35:00,21.76,21.76,21.71,21.71,83167.0,19.7531,19.7531,19.7077,19.7077,83167.0
2020-12-31 13:40:00,21.71,21.74,21.69,21.73,29977.0,19.7077,19.735,19.6896,19.7259,29977.0
2020-12-31 13:45:00,21.74,21.78,21.73,21.76,42300.0,19.735,19.7713,19.7259,19.7531,42300.0
2020-12-31 13:50:00,21.76,21.78,21.74,21.75,56881.0,19.7531,19.7713,19.735,19.744,56881.0
2020-12-31 13:55:00,21.75,21.79,21.74,21.79,28917.0,19.744,19.7804,19.735,19.7804,28917.0
2020-12-31 14:00:00,21.79,21.8,21.75,21.8,61116.0,19.7804,19.7894,19.744,19.7894,61116.0
2020-12-31 14:05:00,21.79,21.82,21.71,21.76,95814.0,19.7804,19.8076,19.7077,19.7531,95814.0
2020-12-31 14:10:00,21.77,21.83,21.75,21.82,39720.0,19.7622,19.8167,19.744,19.8076,39720.0
2020-12-31 14:15:00,21.83,21.86,21.8,21.8,39030.0,19.8167,19.8439,19.7894,19.7894,39030.0
2020-12-31 14:20:00,21.8,21.82,21.79,21.81,31266.0,19.7894,19.8076,19.7804,19.7985,31266.0
2020-12-31 14:25:00,21.8,21.84,21.78,21.79,35397.0,19.7894,19.8257,19.7713,19.7804,35397.0
2020-12-31 14:30:00,21.79,21.82,21.77,21.82,55984.0,19.7804,19.8076,19.7622,19.8076,55984.0
2020-12-31 14:35:00,21.81,21.82,21.78,21.8,39532.0,19.7985,19.8076,19.7713,19.7894,39532.0
2020-12-31 14:40:00,21.8,21.83,21.8,21.8,66352.0,19.7894,19.8167,19.7894,19.7894,66352.0
2020-12-31 14:45:00,21.81,21.81,21.77,21.79,57179.0,19.7985,19.7985,19.7622,19.7804,57179.0
2020-12-31 14:50:00,21.79,21.81,21.73,21.74,51656.0,19.7804,19.7985,19.7259,19.735,51656.0
2020-12-31 14:55:00,21.74,21.76,21.7,21.71,68293.0,19.735,19.7531,19.6987,19.7077,68293.0
2020-12-31 15:00:00,21.7,21.74,21.69,21.73,63704.0,19.6987,19.735,19.6896,19.7259,63704.0
2020-12-31 15:05:00,21.73,21.77,21.72,21.77,41721.0,19.7259,19.7622,19.7168,19.7622,41721.0
2020-12-31 15:10:00,21.76,21.81,21.76,21.77,63898.0,19.7531,19.7985,19.7531,19.7622,63898.0
2020-12-31 15:15:00,21.77,21.83,21.77,21.82,48987.0,19.7622,19.8167,19.7622,19.8076,48987.0
2020-12-31 15:20:00,21.82,21.89,21.8,21.87,84364.0,19.8076,19.8711,19.7894,19.853,84364.0
2020-12-31 15:25:00,21.87,21.88,21.83,21.86,78399.0,19.853,19.8621,19.8167,19.8439,78399.0
2020-12-31 15:30:00,21.86,21.89,21.84,21.87,89135.0,19.8439,19.8711,19.8257,19.853,89135.0
2020-12-31 15:35:00,21.87,21.92,21.86,21.86,76071.0,19.853,19.8984,19.8439,19.8439,76071.0
2020-12-31 15:40:00,21.86,21.87,21.8,21.82,88590.0,19.8439,19.853,19.7894,19.8076,88590.0
2020-12-31 15:45:00,21.82,21.86,21.8,21.84,189280.0,19.8076,19.8439,19.7894,19.8257,189280.0
2020-12-31 15:50:00,21.84,21.88,21.82,21.85,170806.0,19.8257,19.8621,19.8076,19.8348,170806.0
2020-12-31 15:55:00,21.84,21.86,21.79,21.82,587253.0,19.8257,19.8439,19.7804,19.8076,587253.0
2021-01-04 09:30:00,22.05,22.19,21.96,22.13,387891.0,20.0164,20.1435,19.9347,20.089,387891.0
2021-01-04 09:35:00,22.12,22.14,21.99,22.05,123412.0,20.0799,20.0981,19.9619,20.0164,123412.0
2021-01-04 09:40:00,22.06,22.22,22.03,22.21,77791.0,20.0255,20.1707,19.9982,20.1616,77791.0
2021-01-04 09:45:00,22.2,22.34,22.19,22.32,103104.0,20.1525,20.2796,20.1435,20.2615,103104.0
2021-01-04 09:50:00,22.32,22.38,22.16,22.26,184442.0,20.2615,20.3159,20.1162,20.207,184442.0
2021-01-04 09:55:00,22.26,22.32,22.22,22.31,94522.0,20.207,20.2615,20.1707,20.2524,94522.0
2021-01-04 10:00:00,22.33,22.35,22.24,22.31,106014.0,20.2706,20.2887,20.1889,20.2524,106014.0
2021-01-04 10:05:00,22.3,22.31,22.15,22.19,55577.0,20.2433,20.2524,20.1072,20.1435,55577.0
2021-01-04 10:10:00,22.19,22.22,22.11,22.11,69049.0,20.1435,20.1707,20.0708,20.0708,69049.0
2021-01-04 10:15:00,22.12,22.12,22.02,22.02,67706.0,20.0799,20.0799,19.9891,19.9891,67706.0
2021-01-04 10:20:00,22.02,22.06,21.93,21.94,110888.0,19.9891,20.0255,19.9074,19.9165,110888.0
2021-01-04 10:25:00,21.95,21.97,21.88,21.96,98101.0,19.9256,19.9438,19.8621,19.9347,98101.0
2021-01-04 10:30:00,21.96,21.96,21.88,21.88,75900.0,19.9347,19.9347,19.8621,19.8621,75900.0
2021-01-04 10:35:00,21.87,21.88,21.77,21.77,142294.0,19.853,19.8621,19.7622,19.7622,142294.0
2021-01-04 10:40:00,21.76,21.81,21.72,21.76,97095.0,19.7531,19.7985,19.7168,19.7531,97095.0
2021-01-04 10:45:00,21.77,21.78,21.71,21.71,62805.0,19.7622,19.7713,19.7077,19.7077,62805.0
2021-01-04 10:50:00,21.71,21.75,21.64,21.68,99713.0,19.7077,19.744,19.6442,19.6805,99713.0
2021-01-04 10:55:00,21.68,21.73,21.62,21.73,88547.0,19.6805,19.7259,19.626,19.7259,88547.0
2021-01-04 11:00:00,21.72,21.74,21.63,21.67,96700.0,19.7168,19.735,19.6351,19.6714,96700.0
2021-01-04 11:05:00,21.67,21.69,21.62,21.62,51740.0,19.6714,19.6896,19.626,19.626,51740.0
2021-01-04 11:10:00,21.62,21.72,21.59,21.71,81147.0,19.626,19.7168,19.5988,19.7077,81147.0
2021-01-04 11:15:00,21.71,21.82,21.69,21.81,121822.0,19.7077,19.8076,19.6896,19.7985,121822.0
2021-01-04 11:20:00,21.81,21.82,21.76,21.8,75743.0,19.7985,19.8076,19.7531,19.7894,75743.0
2021-01-04 11:25:00,21.8,21.86,21.76,21.79,83345.0,19.7894,19.8439,19.7531,19.7804,83345.0
2021-01-04 11:30:00,21.78,21.79,21.68,21.7,81502.0,19.7713,19.7804,19.6805,19.6987,81502.0
2021-01-04 11:35:00,21.71,21.73,21.66,21.71,45900.0,19.7077,19.7259,19.6623,19.7077,45900.0
2021-01-04 11:40:00,21.71,21.73,21.68,21.7,34169.0,19.7077,19.7259,19.6805,19.6987,34169.0
2021-01-04 11:45:00,21.7,21.77,21.68,21.77,37790.0,19.6987,19.7622,19.6805,19.7622,37790.0
2021-01-04 11:50:00,21.77,21.81,21.74,21.74,46215.0,19.7622,19.7985,19.735,19.735,46215.0
2021-01-04 11:55:00,21.73,21.77,21.69,21.77,37203.0,19.7259,19.7622,19.6896,19.7622,37203.0
2021-01-04 12:00:00,21.77,21.84,21.74,21.79,49771.0,19.7622,19.8257,19.735,19.7804,49771.0
2021-01-04 12:05:00,21.79,21.91,21.79,21.87,110354.0,19.7804,19.8893,19.7804,19.853,110354.0
2021-01-04 12:10:00,21.88,21.88,21.75,21.75,138683.0,19.8621,19.8621,19.744,19.744,138683.0
2021-01-04 12:15:00,21.75,21.8,21.71,21.76,75652.0,19.744,19.7894,19.7077,19.7531,75652.0
2021-01-04 12:20:00,21.77,21.78,21.72,21.76,43123.0,19.7622,19.7713,19.7168,19.7531,43123.0
2021-01-04 12:25:00,21.75,21.84,21.75,21.84,41243.0,19.744,19.8257,19.744,19.8257,41243.0
2021-01-04 12:30:00,21.83,21.84,21.78,21.82,56631.0,19.8167,19.8257,19.7713,19.8076,56631.0
2021-01-04 12:35:00,21.82,21.83,21.72,21.77,79430.0,19.8076,19.8167,19.7168,19.7622,79430.0
2021-01-04 12:40:00,21.76,21.77,21.72,21.73,44545.0,19.7531,19.7622,19.7168,19.7259,44545.0
2021-01-04 12:45:00,21.74,21.8,21.73,21.77,41856.0,19.735,19.7894,19.7259,19.7622,41856.0
2021-01-04 12:50:00,21.77,21.85,21.75,21.84,29720.0,19.7622,19.8348,19.744,19.8257,29720.0
2021-01-04 12:55:00,21.85,21.9,21.84,21.88,66395.0,19.8348,19.8802,19.8257,19.8621,66395.0
2021-01-04 13:00:00,21.89,21.96,21.88,21.96,47844.0,19.8711,19.9347,19.8621,19.9347,47844.0
2021-01-04 13:05:00,21.96,22.04,21.95,22.03,57473.0,19.9347,20.0073,19.9256,19.9982,57473.0
2021-01-04 13:10:00,22.04,22.08,22.02,22.05,87707.0,20.0073,20.0436,19.9891,20.0164,87707.0
2021-01-04 13:15:00,22.05,22.07,22.03,22.05,27205.0,20.0164,20.0345,19.9982,20.0164,27205.0
2021-01-04 13:20:00,22.05,22.14,22.05,22.14,54901.0,20.0164,20.0981,20.0164,20.0981,54901.0
2021-01-04 13:25:00,22.14,22.19,22.13,22.16,54248.0,20.0981,20.1435,20.089,20.1162,54248.0
2021-01-04 13:30:00,22.15,22.16,22.12,22.12,38335.0,20.1072,20.1162,20.0799,20.0799,38335.0
2021-01-04 13:35:00,22.12,22.17,22.11,22.14,83827.0,20.0799,20.1253,20.0708,20.0981,83827.0
2021-01-04 13:40:00,22.15,22.19,22.06,22.07,49718.0,20.1072,20.1435,20.0255,20.0345,49718.0
2021-01-04 13:45:00,22.07,22.11,22.06,22.1,54519.0,20.0345,20.0708,20.0255,20.0618,54519.0
2021-01-04 13:50:00,22.1,22.16,22.09,22.14,35789.0,20.0618,20.1162,20.0527,20.0981,35789.0
2021-01-04 13:55:00,22.14,22.15,22.11,22.11,28174.0,20.0981,20.1072,20.0708,20.0708,28174.0
2021-01-04 14:00:00,22.12,22.13,22.05,22.09,38832.0,20.0799,20.089,20.0164,20.0527,38832.0
2021-01-04 14:05:00,22.09,22.1,21.97,21.98,64456.0,20.0527,20.0618,19.9438,19.9528,64456.0
2021-01-04 14:10:00,21.98,21.98,21.93,21.97,38445.0,19.9528,19.9528,19.9074,19.9438,38445.0
2021-01-04 14:15:00,21.96,21.97,21.92,21.94,51303.0,19.9347,19.9438,19.8984,19.9165,51303.0
2021-01-04 14:20:00,21.94,21.98,21.93,21.96,32880.0,19.9165,19.9528,19.9074,19.9347,32880.0
2021-01-04 14:25:00,21.96,21.98,21.94,21.94,33778.0,19.9347,19.9528,19.9165,19.9165,33778.0
2021-01-04 14:30:00,21.93,21.94,21.85,21.86,43060.0,19.9074,19.9165,19.8348,19.8439,43060.0
2021-01-04 14:35:00,21.85,21.87,21.82,21.84,51609.0,19.8348,19.853,19.8076,19.8257,51609.0
2021-01-04 14:40:00,21.84,21.86,21.81,21.86,34261.0,19.8257,19.8439,19.7985,19.8439,34261.0
2021-01-04 14:45:00,21.86,21.89,21.85,21.86,35080.0,19.8439,19.8711,19.8348,19.8439,35080.0
2021-01-04 14:50:00,21.85,21.91,21.85,21.9,46824.0,19.8348,19.8893,19.8348,19.8802,46824.0
2021-01-04 14:55:00,21.91,22.02,21.9,22.02,70435.0,19.8893,19.9891,19.8802,19.9891,70435.0
2021-01-04 15:00:00,22.01,22.03,21.88,21.91,77472.0,19.9801,19.9982,19.8621,19.8893,77472.0
2021-01-04 15:05:00,21.91,21.97,21.9,21.92,49541.0,19.8893,19.9438,19.8802,19.8984,49541.0
2021-01-04 15:10:00,21.92,21.95,21.91,21.94,50543.0,19.8984,19.9256,19.8893,19.9165,50543.0
2021-01-04 15:15:00,21.94,21.97,21.92,21.95,51486.0,19.9165,19.9438,19.8984,19.9256,51486.0
2021-01-04 15:20:00,21.94,21.95,21.9,21.93,54767.0,19.9165,19.9256,19.8802,19.9074,54767.0
2021-01-04 15:25:00,21.93,21.93,21.88,21.89,57688.0,19.9074,19.9074,19.8621,19.8711,57688.0
2021-01-04 15:30:00,21.89,21.98,21.85,21.98,106947.0,19.8711,19.9528,19.8348,19.9528,106947.0
2021-01-04 15:35:00,21.98,22.0,21.95,22.0,98991.0,19.9528,19.971,19.9256,19.971,98991.0
2021-01-04 15:40:00,22.0,22.01,21.93,21.98,123544.0,19.971,19.9801,19.9074,19.9528,123544.0
2021-01-04 15:45:00,21.98,22.02,21.95,22.0,214609.0,19.9528,19.9891,19.9256,19.971,214609.0
2021-01-04 15:50:00,22.0,22.03,21.99,22.02,184321.0,19.971,19.9982,19.9619,19.9891,184321.0
2021-01-04 15:55:00,22.02,22.03,21.91,21.95,505582.0,19.9891,19.9982,19.8893,19.9256,505582.0
2021-01-05 09:30:00,22.22,22.76,22.21,22.58,492058.0,20.1707,20.6609,20.1616,20.4975,492058.0
2021-01-05 09:35:00,22.59,22.71,22.54,22.66,200010.0,20.5066,20.6155,20.4612,20.5701,200010.0
2021-01-05 09:40:00,22.65,22.73,22.63,22.7,161390.0,20.561,20.6337,20.5429,20.6064,161390.0
2021-01-05 09:45:00,22.69,22.85,22.67,22.85,87843.0,20.5974,20.7426,20.5792,20.7426,87843.0
2021-01-05 09:50:00,22.85,22.88,22.74,22.76,134677.0,20.7426,20.7698,20.6427,20.6609,134677.0
2021-01-05 09:55:00,22.76,22.85,22.74,22.8,102408.0,20.6609,20.7426,20.6427,20.6972,102408.0
2021-01-05 10:00:00,22.82,22.87,22.72,22.79,180914.0,20.7154,20.7607,20.6246,20.6881,180914.0
2021-01-05 10:05:00,22.79,22.82,22.68,22.73,115257.0,20.6881,20.7154,20.5883,20.6337,115257.0
2021-01-05 10:10:00,22.72,22.82,22.7,22.76,94344.0,20.6246,20.7154,20.6064,20.6609,94344.0
2021-01-05 10:15:00,22.77,22.79,22.69,22.76,127807.0,20.67,20.6881,20.5974,20.6609,127807.0
2021-01-05 10:20:00,22.75,22.92,22.73,22.92,145886.0,20.6518,20.8061,20.6337,20.8061,145886.0
2021-01-05 10:25:00,22.91,22.92,22.84,22.85,112849.0,20.7971,20.8061,20.7335,20.7426,112849.0
2021-01-05 10:30:00,22.86,22.87,22.79,22.83,115374.0,20.7517,20.7607,20.6881,20.7244,115374.0
2021-01-05 10:35:00,22.84,22.99,22.84,22.97,197651.0,20.7335,20.8697,20.7335,20.8515,197651.0
2021-01-05 10:40:00,22.97,23.0,22.8,22.84,170553.0,20.8515,20.8788,20.6972,20.7335,170553.0
2021-01-05 10:45:00,22.84,22.94,22.83,22.93,225501.0,20.7335,20.8243,20.7244,20.8152,225501.0
2021-01-05 10:50:00,22.94,23.08,22.94,23.07,314727.0,20.8243,20.9514,20.8243,20.9423,314727.0
2021-01-05 10:55:00,23.07,23.14,23.06,23.14,255755.0,20.9423,21.0058,20.9332,21.0058,255755.0
2021-01-05 11:00:00,23.14,23.2,23.09,23.2,115119.0,21.0058,21.0603,20.9605,21.0603,115119.0
2021-01-05 11:05:00,23.2,23.29,23.16,23.29,148313.0,21.0603,21.142,21.024,21.142,148313.0
2021-01-05 11:10:00,23.29,23.31,23.17,23.25,110432.0,21.142,21.1602,21.0331,21.1057,110432.0
2021-01-05 11:15:00,23.25,23.39,23.2,23.37,116403.0,21.1057,21.2328,21.0603,21.2146,116403.0
2021-01-05 11:20:00,23.37,23.52,23.36,23.49,250236.0,21.2146,21.3508,21.2056,21.3236,250236.0
2021-01-05 11:25:00,23.51,23.6,23.47,23.57,220086.0,21.3417,21.4234,21.3054,21.3962,220086.0
2021-01-05 11:30:00,23.55,23.58,23.5,23.54,111127.0,21.378,21.4053,21.3326,21.369,111127.0
2021-01-05 11:35:00,23.54,23.55,23.34,23.43,155908.0,21.369,21.378,21.1874,21.2691,155908.0
2021-01-05 11:40:00,23.43,23.51,23.36,23.47,121019.0,21.2691,21.3417,21.2056,21.3054,121019.0
2021-01-05 11:45:00,23.46,23.49,23.42,23.44,100675.0,21.2963,21.3236,21.26,21.2782,100675.0
2021-01-05 11:50:00,23.44,23.45,23.32,23.36,101191.0,21.2782,21.2873,21.1692,21.2056,101191.0
2021-01-05 11:55:00,23.37,23.43,23.32,23.42,112009.0,21.2146,21.2691,21.1692,21.26,112009.0
2021-01-05 12:00:00,23.42,23.5,23.37,23.47,151754.0,21.26,21.3326,21.2146,21.3054,151754.0
2021-01-05 12:05:00,23.46,23.5,23.45,23.47,90779.0,21.2963,21.3326,21.2873,21.3054,90779.0
2021-01-05 12:10:00,23.47,23.5,23.45,23.48,83143.0,21.3054,21.3326,21.2873,21.3145,83143.0
2021-01-05 12:15:00,23.47,23.56,23.47,23.52,121189.0,21.3054,21.3871,21.3054,21.3508,121189.0
2021-01-05 12:20:00,23.52,23.52,23.44,23.48,76092.0,21.3508,21.3508,21.2782,21.3145,76092.0
2021-01-05 12:25:00,23.48,23.5,23.44,23.46,61681.0,21.3145,21.3326,21.2782,21.2963,61681.0
2021-01-05 12:30:00,23.47,23.49,23.44,23.45,50980.0,21.3054,21.3236,21.2782,21.2873,50980.0
2021-01-05 12:35:00,23.45,23.5,23.44,23.46,76239.0,21.2873,21.3326,21.2782,21.2963,76239.0
2021-01-05 12:40:00,23.46,23.53,23.45,23.53,78586.0,21.2963,21.3599,21.2873,21.3599,78586.0
2021-01-05 12:45:00,23.53,23.58,23.47,23.52,129249.0,21.3599,21.4053,21.3054,21.3508,129249.0
2021-01-05 12:50:00,23.52,23.53,23.43,23.45,68992.0,21.3508,21.3599,21.2691,21.2873,68992.0
2021-01-05 12:55:00,23.45,23.52,23.44,23.49,91578.0,21.2873,21.3508,21.2782,21.3236,91578.0
2021-01-05 13:00:00,23.49,23.58,23.47,23.57,170730.0,21.3236,21.4053,21.3054,21.3962,170730.0
2021-01-05 13:05:00,23.56,23.58,23.53,23.57,57156.0,21.3871,21.4053,21.3599,21.3962,57156.0
2021-01-05 13:10:00,23.57,23.65,23.53,23.63,105254.0,21.3962,21.4688,21.3599,21.4507,105254.0
2021-01-05 13:15:00,23.63,23.71,23.63,23.7,96861.0,21.4507,21.5233,21.4507,21.5142,96861.0
2021-01-05 13:20:00,23.7,23.73,23.66,23.73,81164.0,21.5142,21.5414,21.4779,21.5414,81164.0
2021-01-05 13:25:00,23.73,23.76,23.69,23.76,131675.0,21.5414,21.5687,21.5051,21.5687,131675.0
2021-01-05 13:30:00,23.76,23.77,23.67,23.74,211632.0,21.5687,21.5777,21.487,21.5505,211632.0
2021-01-05 13:35:00,23.73,23.81,23.73,23.79,90620.0,21.5414,21.6141,21.5414,21.5959,90620.0
2021-01-05 13:40:00,23.79,23.81,23.68,23.7,98158.0,21.5959,21.6141,21.496,21.5142,98158.0
2021-01-05 13:45:00,23.69,23.7,23.6,23.61,148162.0,21.5051,21.5142,21.4234,21.4325,148162.0
2021-01-05 13:50:00,23.61,23.65,23.57,23.63,119011.0,21.4325,21.4688,21.3962,21.4507,119011.0
2021-01-05 13:55:00,23.63,23.74,23.63,23.68,115915.0,21.4507,21.5505,21.4507,21.496,115915.0
2021-01-05 14:00:00,23.69,23.71,23.62,23.64,685726.0,21.5051,21.5233,21.4416,21.4597,685726.0
2021-01-05 14:05:00,23.64,23.68,23.59,23.63,392933.0,21.4597,21.496,21.4143,21.4507,392933.0
2021-01-05 14:10:00,23.63,23.65,23.57,23.59,169445.0,21.4507,21.4688,21.3962,21.4143,169445.0
2021-01-05 14:15:00,23.59,23.62,23.57,23.59,230562.0,21.4143,21.4416,21.3962,21.4143,230562.0
2021-01-05 14:20:00,23.59,23.62,23.57,23.59,317609.0,21.4143,21.4416,21.3962,21.4143,317609.0
2021-01-05 14:25:00,23.59,23.6,23.49,23.5,199715.0,21.4143,21.4234,21.3236,21.3326,199715.0
2021-01-05 14:30:00,23.5,23.59,23.46,23.52,274487.0,21.3326,21.4143,21.2963,21.3508,274487.0
2021-01-05 14:35:00,23.53,23.53,23.45,23.51,283752.0,21.3599,21.3599,21.2873,21.3417,283752.0
2021-01-05 14:40:00,23.51,23.51,23.43,23.43,205559.0,21.3417,21.3417,21.2691,21.2691,205559.0
2021-01-05 14:45:00,23.42,23.47,23.4,23.41,220482.0,21.26,21.3054,21.2419,21.2509,220482.0
2021-01-05 14:50:00,23.41,23.42,23.32,23.36,136045.0,21.2509,21.26,21.1692,21.2056,136045.0
2021-01-05 14:55:00,23.36,23.37,23.19,23.19,254530.0,21.2056,21.2146,21.0512,21.0512,254530.0
2021-01-05 15:00:00,23.2,23.26,23.18,23.23,353678.0,21.0603,21.1148,21.0422,21.0875,353678.0
2021-01-05 15:05:00,23.23,23.34,23.2,23.32,167342.0,21.0875,21.1874,21.0603,21.1692,167342.0
2021-01-05 15:10:00,23.31,23.36,23.29,23.35,132403.0,21.1602,21.2056,21.142,21.1965,132403.0
2021-01-05 15:15:00,23.35,23.36,23.28,23.32,162213.0,21.1965,21.2056,21.1329,21.1692,162213.0
2021-01-05 15:20:00,23.32,23.34,23.26,23.29,141646.0,21.1692,21.1874,21.1148,21.142,141646.0
2021-01-05 15:25:00,23.29,23.32,23.24,23.27,114655.0,21.142,21.1692,21.0966,21.1239,114655.0
2021-01-05 15:30:00,23.26,23.28,23.21,23.23,163974.0,21.1148,21.1329,21.0694,21.0875,163974.0
2021-01-05 15:35:00,23.23,23.31,23.22,23.3,152387.0,21.0875,21.1602,21.0785,21.1511,152387.0
2021-01-05 15:40:00,23.3,23.37,23.29,23.37,148803.0,21.1511,21.2146,21.142,21.2146,148803.0
2021-01-05 15:45:00,23.36,23.38,23.23,23.25,342582.0,21.2056,21.2237,21.0875,21.1057,342582.0
2021-01-05 15:50:00,23.25,23.26,23.18,23.18,319743.0,21.1057,21.1148,21.0422,21.0422,319743.0
2021-01-05 15:55:00,23.18,23.19,23.08,23.14,652937.0,21.0422,21.0512,20.9514,21.0058,652937.0
2021-01-06 09:30:00,23.96,24.15,23.93,24.0,812893.0,21.7502,21.9227,21.723,21.7865,812893.0
2021-01-06 09:35:00,24.0,24.01,23.81,23.88,342238.0,21.7865,21.7956,21.6141,21.6776,342238.0
2021-01-06 09:40:00,23.88,23.9,23.73,23.78,293420.0,21.6776,21.6958,21.5414,21.5868,293420.0
2021-01-06 09:45:00,23.78,24.0,23.71,24.0,368874.0,21.5868,21.7865,21.5233,21.7865,368874.0
2021-01-06 09:50:00,23.99,24.0,23.77,24.0,213267.0,21.7775,21.7865,21.5777,21.7865,213267.0
2021-01-06 09:55:00,24.0,24.03,23.91,23.98,190630.0,21.7865,21.8138,21.7048,21.7684,190630.0
2021-01-06 10:00:00,23.98,24.18,23.96,24.17,304856.0,21.7684,21.9499,21.7502,21.9409,304856.0
2021-01-06 10:05:00,24.17,24.2,24.06,24.15,228546.0,21.9409,21.9681,21.841,21.9227,228546.0
2021-01-06 10:10:00,24.17,24.32,24.13,24.29,226297.0,21.9409,22.077,21.9045,22.0498,226297.0
2021-01-06 10:15:00,24.29,24.37,24.26,24.34,173439.0,22.0498,22.1224,22.0226,22.0952,173439.0
2021-01-06 10:20:00,24.33,24.35,24.22,24.31,180364.0,22.0861,22.1043,21.9862,22.0679,180364.0
2021-01-06 10:25:00,24.31,24.43,24.3,24.42,91686.0,22.0679,22.1769,22.0589,22.1678,91686.0
2021-01-06 10:30:00,24.42,24.6,24.42,24.59,234252.0,22.1678,22.3312,22.1678,22.3221,234252.0
2021-01-06 10:35:00,24.59,24.7,24.58,24.68,261430.0,22.3221,22.422,22.313,22.4038,261430.0
2021-01-06 10:40:00,24.69,24.73,24.62,24.71,182767.0,22.4129,22.4492,22.3494,22.4311,182767.0
2021-01-06 10:45:00,24.71,24.73,24.38,24.51,249360.0,22.4311,22.4492,22.1315,22.2495,249360.0
2021-01-06 10:50:00,24.51,24.64,24.5,24.62,144088.0,22.2495,22.3675,22.2404,22.3494,144088.0
2021-01-06 10:55:00,24.63,24.65,24.51,24.63,153504.0,22.3584,22.3766,22.2495,22.3584,153504.0
2021-01-06 11:00:00,24.62,24.63,24.5,24.6,258029.0,22.3494,22.3584,22.2404,22.3312,258029.0
2021-01-06 11:05:00,24.61,24.65,24.52,24.57,140239.0,22.3403,22.3766,22.2586,22.304,140239.0
2021-01-06 11:10:00,24.56,24.61,24.51,24.55,174846.0,22.2949,22.3403,22.2495,22.2858,174846.0
2021-01-06 11:15:00,24.55,24.69,24.54,24.63,237366.0,22.2858,22.4129,22.2767,22.3584,237366.0
2021-01-06 11:20:00,24.63,24.72,24.63,24.71,234554.0,22.3584,22.4401,22.3584,22.4311,234554.0
2021-01-06 11:25:00,24.72,24.9,24.72,24.87,256713.0,22.4401,22.6035,22.4401,22.5763,256713.0
2021-01-06 11:30:00,24.86,24.87,24.73,24.78,186891.0,22.5672,22.5763,22.4492,22.4946,186891.0
2021-01-06 11:35:00,24.78,24.82,24.72,24.77,197718.0,22.4946,22.5309,22.4401,22.4855,197718.0
2021-01-06 11:40:00,24.77,24.83,24.77,24.81,189950.0,22.4855,22.54,22.4855,22.5218,189950.0
2021-01-06 11:45:00,24.81,24.91,24.77,24.9,187205.0,22.5218,22.6126,22.4855,22.6035,187205.0
2021-01-06 11:50:00,24.91,24.96,24.9,24.92,268387.0,22.6126,22.658,22.6035,22.6217,268387.0
2021-01-06 11:55:00,24.91,24.97,24.91,24.96,200511.0,22.6126,22.6671,22.6126,22.658,200511.0
2021-01-06 12:00:00,24.96,25.03,24.91,24.98,356957.0,22.658,22.7215,22.6126,22.6761,356957.0
2021-01-06 12:05:00,24.98,24.99,24.89,24.93,263857.0,22.6761,22.6852,22.5944,22.6308,263857.0
2021-01-06 12:10:00,24.93,24.97,24.91,24.95,159669.0,22.6308,22.6671,22.6126,22.6489,159669.0
2021-01-06 12:15:00,24.95,24.96,24.77,24.78,207906.0,22.6489,22.658,22.4855,22.4946,207906.0
2021-01-06 12:20:00,24.78,24.78,24.62,24.67,231282.0,22.4946,22.4946,22.3494,22.3947,231282.0
2021-01-06 12:25:00,24.67,24.77,24.65,24.77,160031.0,22.3947,22.4855,22.3766,22.4855,160031.0
2021-01-06 12:30:00,24.77,24.79,24.7,24.76,314638.0,22.4855,22.5037,22.422,22.4764,314638.0
2021-01-06 12:35:00,24.75,24.83,24.74,24.79,173400.0,22.4674,22.54,22.4583,22.5037,173400.0
2021-01-06 12:40:00,24.79,24.81,24.76,24.8,151478.0,22.5037,22.5218,22.4764,22.5127,151478.0
2021-01-06 12:45:00,24.8,24.86,24.8,24.81,82293.0,22.5127,22.5672,22.5127,22.5218,82293.0
2021-01-06 12:50:00,24.81,24.85,24.79,24.84,70598.0,22.5218,22.5581,22.5037,22.5491,70598.0
2021-01-06 12:55:00,24.85,24.87,24.75,24.78,86699.0,22.5581,22.5763,22.4674,22.4946,86699.0
2021-01-06 13:00:00,24.77,24.85,24.76,24.85,78240.0,22.4855,22.5581,22.4764,22.5581,78240.0
2021-01-06 13:05:00,24.85,24.89,24.84,24.85,88328.0,22.5581,22.5944,22.5491,22.5581,88328.0
2021-01-06 13:10:00,24.85,24.86,24.8,24.83,88357.0,22.5581,22.5672,22.5127,22.54,88357.0
2021-01-06 13:15:00,24.83,24.86,24.73,24.78,138352.0,22.54,22.5672,22.4492,22.4946,138352.0
2021-01-06 13:20:00,24.78,24.81,24.75,24.79,83104.0,22.4946,22.5218,22.4674,22.5037,83104.0
2021-01-06 13:25:00,24.78,24.78,24.63,24.64,231533.0,22.4946,22.4946,22.3584,22.3675,231533.0
2021-01-06 13:30:00,24.64,24.7,24.61,24.69,116106.0,22.3675,22.422,22.3403,22.4129,116106.0
2021-01-06 13:35:00,24.69,24.71,24.66,24.69,124140.0,22.4129,22.4311,22.3857,22.4129,124140.0
2021-01-06 13:40:00,24.69,24.7,24.63,24.66,101472.0,22.4129,22.422,22.3584,22.3857,101472.0
2021-01-06 13:45:00,24.66,24.69,24.64,24.66,97578.0,22.3857,22.4129,22.3675,22.3857,97578.0
2021-01-06 13:50:00,24.65,24.74,24.63,24.65,195936.0,22.3766,22.4583,22.3584,22.3766,195936.0
2021-01-06 13:55:00,24.64,24.69,24.64,24.67,53109.0,22.3675,22.4129,22.3675,22.3947,53109.0
2021-01-06 14:00:00,24.67,24.71,24.66,24.67,108749.0,22.3947,22.4311,22.3857,22.3947,108749.0
2021-01-06 14:05:00,24.68,24.72,24.66,24.67,97740.0,22.4038,22.4401,22.3857,22.3947,97740.0
2021-01-06 14:10:00,24.66,24.68,24.62,24.64,119373.0,22.3857,22.4038,22.3494,22.3675,119373.0
2021-01-06 14:15:00,24.64,24.65,24.42,24.45,198424.0,22.3675,22.3766,22.1678,22.195,198424.0
2021-01-06 14:20:00,24.46,24.51,24.41,24.45,164980.0,22.2041,22.2495,22.1587,22.195,164980.0
2021-01-06 14:25:00,24.43,24.44,24.29,24.35,211510.0,22.1769,22.186,22.0498,22.1043,211510.0
2021-01-06 14:30:00,24.34,24.44,24.32,24.41,172268.0,22.0952,22.186,22.077,22.1587,172268.0
2021-01-06 14:35:00,24.4,24.41,24.24,24.27,172438.0,22.1496,22.1587,22.0044,22.0316,172438.0
2021-01-06 14:40:00,24.28,24.3,24.18,24.25,192077.0,22.0407,22.0589,21.9499,22.0135,192077.0
2021-01-06 14:45:00,24.25,24.26,24.07,24.08,206832.0,22.0135,22.0226,21.8501,21.8592,206832.0
2021-01-06 14:50:00,24.09,24.18,24.04,24.18,200936.0,21.8682,21.9499,21.8228,21.9499,200936.0
2021-01-06 14:55:00,24.17,24.37,24.16,24.37,232668.0,21.9409,22.1224,21.9318,22.1224,232668.0
2021-01-06 15:00:00,24.38,24.38,24.2,24.21,186820.0,22.1315,22.1315,21.9681,21.9772,186820.0
2021-01-06 15:05:00,24.21,24.33,24.16,24.21,186931.0,21.9772,22.0861,21.9318,21.9772,186931.0
2021-01-06 15:10:00,24.21,24.36,24.2,24.32,205371.0,21.9772,22.1133,21.9681,22.077,205371.0
2021-01-06 15:15:00,24.31,24.37,24.29,24.32,163452.0,22.0679,22.1224,22.0498,22.077,163452.0
2021-01-06 15:20:00,24.33,24.38,24.22,24.25,141359.0,22.0861,22.1315,21.9862,22.0135,141359.0
2021-01-06 15:25:00,24.25,24.38,24.19,24.33,155179.0,22.0135,22.1315,21.959,22.0861,155179.0
2021-01-06 15:30:00,24.33,24.4,24.28,24.39,185626.0,22.0861,22.1496,22.0407,22.1406,185626.0
2021-01-06 15:35:00,24.39,24.42,24.27,24.31,295398.0,22.1406,22.1678,22.0316,22.0679,295398.0
2021-01-06 15:40:00,24.32,24.46,24.3,24.41,279073.0,22.077,22.2041,22.0589,22.1587,279073.0
2021-01-06 15:45:00,24.41,24.5,24.38,24.49,334753.0,22.1587,22.2404,22.1315,22.2313,334753.0
2021-01-06 15:50:00,24.48,24.48,24.3,24.42,517651.0,22.2223,22.2223,22.0589,22.1678,517651.0
2021-01-06 15:55:00,24.43,24.48,24.36,24.42,849201.0,22.1769,22.2223,22.1133,22.1678,849201.0
2021-01-07 09:30:00,24.54,24.64,24.47,24.53,468685.0,22.2767,22.3675,22.2132,22.2677,468685.0
2021-01-07 09:35:00,24.54,24.71,24.48,24.64,179254.0,22.2767,22.4311,22.2223,22.3675,179254.0
2021-01-07 09:40:00,24.64,24.86,24.63,24.79,165161.0,22.3675,22.5672,22.3584,22.5037,165161.0
2021-01-07 09:45:00,24.79,24.9,24.78,24.89,160710.0,22.5037,22.6035,22.4946,22.5944,160710.0
2021-01-07 09:50:00,24.89,24.94,24.88,24.91,162092.0,22.5944,22.6398,22.5854,22.6126,162092.0
2021-01-07 09:55:00,24.91,24.99,24.88,24.92,123195.0,22.6126,22.6852,22.5854,22.6217,123195.0
2021-01-07 10:00:00,24.93,24.99,24.85,24.99,193650.0,22.6308,22.6852,22.5581,22.6852,193650.0
2021-01-07 10:05:00,24.98,25.05,24.96,25.01,304438.0,22.6761,22.7397,22.658,22.7034,304438.0
2021-01-07 10:10:00,25.02,25.05,24.92,25.0,330732.0,22.7125,22.7397,22.6217,22.6943,330732.0
2021-01-07 10:15:00,25.0,25.13,24.97,25.07,233636.0,22.6943,22.8123,22.6671,22.7578,233636.0
2021-01-07 10:20:00,25.08,25.24,25.05,25.23,181800.0,22.7669,22.9122,22.7397,22.9031,181800.0
2021-01-07 10:25:00,25.23,25.27,25.19,25.27,110434.0,22.9031,22.9394,22.8668,22.9394,110434.0
2021-01-07 10:30:00,25.26,25.36,25.22,25.33,145270.0,22.9303,23.0211,22.894,22.9939,145270.0
2021-01-07 10:35:00,25.34,25.47,25.33,25.44,122134.0,23.0029,23.121,22.9939,23.0937,122134.0
2021-01-07 10:40:00,25.44,25.44,25.3,25.37,172035.0,23.0937,23.0937,22.9666,23.0302,172035.0
2021-01-07 10:45:00,25.37,25.38,25.23,25.27,231976.0,23.0302,23.0393,22.9031,22.9394,231976.0
2021-01-07 10:50:00,25.27,25.35,25.19,25.35,114335.0,22.9394,23.012,22.8668,23.012,114335.0
2021-01-07 10:55:00,25.35,25.39,25.31,25.32,125478.0,23.012,23.0483,22.9757,22.9848,125478.0
2021-01-07 11:00:00,25.32,25.37,25.27,25.33,127605.0,22.9848,23.0302,22.9394,22.9939,127605.0
2021-01-07 11:05:00,25.33,25.39,25.16,25.2,158688.0,22.9939,23.0483,22.8395,22.8759,158688.0
2021-01-07 11:10:00,25.2,25.28,25.12,25.26,193292.0,22.8759,22.9485,22.8032,22.9303,193292.0
2021-01-07 11:15:00,25.26,25.36,25.25,25.29,196647.0,22.9303,23.0211,22.9212,22.9576,196647.0
2021-01-07 11:20:00,25.29,25.35,25.27,25.3,95592.0,22.9576,23.012,22.9394,22.9666,95592.0
2021-01-07 11:25:00,25.3,25.31,25.16,25.16,136707.0,22.9666,22.9757,22.8395,22.8395,136707.0
2021-01-07 11:30:00,25.16,25.22,25.14,25.16,167483.0,22.8395,22.894,22.8214,22.8395,167483.0
2021-01-07 11:35:00,25.16,25.19,25.11,25.15,108824.0,22.8395,22.8668,22.7942,22.8305,108824.0
2021-01-07 11:40:00,25.16,25.16,25.09,25.11,88705.0,22.8395,22.8395,22.776,22.7942,88705.0
2021-01-07 11:45:00,25.1,25.13,25.06,25.07,100997.0,22.7851,22.8123,22.7488,22.7578,100997.0
2021-01-07 11:50:00,25.06,25.06,24.91,24.95,119924.0,22.7488,22.7488,22.6126,22.6489,119924.0
2021-01-07 11:55:00,24.95,25.0,24.83,24.96,272599.0,22.6489,22.6943,22.54,22.658,272599.0
2021-01-07 12:00:00,24.96,25.0,24.89,25.0,108289.0,22.658,22.6943,22.5944,22.6943,108289.0
2021-01-07 12:05:00,25.0,25.07,24.99,25.0,107885.0,22.6943,22.7578,22.6852,22.6943,107885.0
2021-01-07 12:10:00,24.99,25.09,24.96,25.09,133059.0,22.6852,22.776,22.658,22.776,133059.0
2021-01-07 12:15:00,25.09,25.21,25.08,25.09,99710.0,22.776,22.8849,22.7669,22.776,99710.0
2021-01-07 12:20:00,25.09,25.19,25.08,25.17,57650.0,22.776,22.8668,22.7669,22.8486,57650.0
2021-01-07 12:25:00,25.18,25.23,25.16,25.2,52968.0,22.8577,22.9031,22.8395,22.8759,52968.0
2021-01-07 12:30:00,25.19,25.2,25.11,25.12,167440.0,22.8668,22.8759,22.7942,22.8032,167440.0
2021-01-07 12:35:00,25.12,25.14,25.06,25.14,115733.0,22.8032,22.8214,22.7488,22.8214,115733.0
2021-01-07 12:40:00,25.14,25.15,25.08,25.12,51566.0,22.8214,22.8305,22.7669,22.8032,51566.0
2021-01-07 12:45:00,25.13,25.13,25.04,25.05,50626.0,22.8123,22.8123,22.7306,22.7397,50626.0
2021-01-07 12:50:00,25.05,25.12,25.05,25.12,53321.0,22.7397,22.8032,22.7397,22.8032,53321.0
2021-01-07 12:55:00,25.12,25.14,25.09,25.11,142741.0,22.8032,22.8214,22.776,22.7942,142741.0
2021-01-07 13:00:00,25.11,25.19,25.11,25.14,50194.0,22.7942,22.8668,22.7942,22.8214,50194.0
2021-01-07 13:05:00,25.14,25.15,25.06,25.08,72965.0,22.8214,22.8305,22.7488,22.7669,72965.0
2021-01-07 13:10:00,25.08,25.08,24.99,25.01,62546.0,22.7669,22.7669,22.6852,22.7034,62546.0
2021-01-07 13:15:00,25.02,25.03,24.96,24.97,117650.0,22.7125,22.7215,22.658,22.6671,117650.0
2021-01-07 13:20:00,24.98,25.0,24.89,24.9,67474.0,22.6761,22.6943,22.5944,22.6035,67474.0
2021-01-07 13:25:00,24.91,24.91,24.75,24.75,127111.0,22.6126,22.6126,22.4674,22.4674,127111.0
2021-01-07 13:30:00,24.76,24.84,24.73,24.81,113655.0,22.4764,22.5491,22.4492,22.5218,113655.0
2021-01-07 13:35:00,24.8,24.83,24.68,24.73,138748.0,22.5127,22.54,22.4038,22.4492,138748.0
2021-01-07 13:40:00,24.72,24.76,24.69,24.75,87876.0,22.4401,22.4764,22.4129,22.4674,87876.0
2021-01-07 13:45:00,24.76,24.77,24.69,24.7,132867.0,22.4764,22.4855,22.4129,22.422,132867.0
2021-01-07 13:50:00,24.7,24.76,24.68,24.76,55081.0,22.422,22.4764,22.4038,22.4764,55081.0
2021-01-07 13:55:00,24.76,24.79,24.73,24.79,92779.0,22.4764,22.5037,22.4492,22.5037,92779.0
2021-01-07 14:00:00,24.79,24.82,24.72,24.79,65109.0,22.5037,22.5309,22.4401,22.5037,65109.0
2021-01-07 14:05:00,24.79,24.81,24.74,24.79,56872.0,22.5037,22.5218,22.4583,22.5037,56872.0
2021-01-07 14:10:00,24.78,24.84,24.78,24.81,176309.0,22.4946,22.5491,22.4946,22.5218,176309.0
2021-01-07 14:15:00,24.8,24.9,24.79,24.89,259014.0,22.5127,22.6035,22.5037,22.5944,259014.0
2021-01-07 14:20:00,24.89,24.92,24.81,24.81,168427.0,22.5944,22.6217,22.5218,22.5218,168427.0
2021-01-07 14:25:00,24.82,24.91,24.8,24.89,127089.0,22.5309,22.6126,22.5127,22.5944,127089.0
2021-01-07 14:30:00,24.89,24.91,24.86,24.89,185023.0,22.5944,22.6126,22.5672,22.5944,185023.0
2021-01-07 14:35:00,24.89,24.95,24.87,24.9,96930.0,22.5944,22.6489,22.5763,22.6035,96930.0
2021-01-07 14:40:00,24.89,24.92,24.87,24.91,56956.0,22.5944,22.6217,22.5763,22.6126,56956.0
2021-01-07 14:45:00,24.92,24.96,24.83,24.92,93374.0,22.6217,22.658,22.54,22.6217,93374.0
2021-01-07 14:50:00,24.92,24.95,24.88,24.94,72171.0,22.6217,22.6489,22.5854,22.6398,72171.0
2021-01-07 14:55:00,24.94,24.95,24.87,24.94,79904.0,22.6398,22.6489,22.5763,22.6398,79904.0
2021-01-07 15:00:00,24.95,24.96,24.88,24.93,160518.0,22.6489,22.658,22.5854,22.6308,160518.0
2021-01-07 15:05:00,24.92,24.96,24.83,24.88,177904.0,22.6217,22.658,22.54,22.5854,177904.0
2021-01-07 15:10:00,24.88,24.92,24.85,24.9,84010.0,22.5854,22.6217,22.5581,22.6035,84010.0
2021-01-07 15:15:00,24.9,24.95,24.9,24.95,74490.0,22.6035,22.6489,22.6035,22.6489,74490.0
2021-01-07 15:20:00,24.95,24.97,24.93,24.94,98014.0,22.6489,22.6671,22.6308,22.6398,98014.0
2021-01-07 15:25:00,24.94,24.95,24.87,24.91,90885.0,22.6398,22.6489,22.5763,22.6126,90885.0
2021-01-07 15:30:00,24.91,24.97,24.9,24.91,133139.0,22.6126,22.6671,22.6035,22.6126,133139.0
2021-01-07 15:35:00,24.92,24.98,24.9,24.98,127412.0,22.6217,22.6761,22.6035,22.6761,127412.0
2021-01-07 15:40:00,24.98,24.98,24.85,24.89,369428.0,22.6761,22.6761,22.5581,22.5944,369428.0
2021-01-07 15:45:00,24.89,24.93,24.82,24.85,266593.0,22.5944,22.6308,22.5309,22.5581,266593.0
2021-01-07 15:50:00,24.85,24.89,24.82,24.87,249944.0,22.5581,22.5944,22.5309,22.5763,249944.0
2021-01-07 15:55:00,24.87,24.9,24.8,24.88,1082053.0,22.5763,22.6035,22.5127,22.5854,1082053.0
2021-01-08 09:30:00,25.0,25.1,24.73,25.05,575769.0,22.6943,22.7851,22.4492,22.7397,575769.0
2021-01-08 09:35:00,25.06,25.21,25.02,25.04,194557.0,22.7488,22.8849,22.7125,22.7306,194557.0
2021-01-08 09:40:00,25.06,25.35,24.98,25.32,248909.0,22.7488,23.012,22.6761,22.9848,248909.0
2021-01-08 09:45:00,25.32,25.37,25.27,25.3,142237.0,22.9848,23.0302,22.9394,22.9666,142237.0
2021-01-08 09:50:00,25.3,25.32,25.1,25.1,223058.0,22.9666,22.9848,22.7851,22.7851,223058.0
2021-01-08 09:55:00,25.1,25.16,25.06,25.06,323124.0,22.7851,22.8395,22.7488,22.7488,323124.0
2021-01-08 10:00:00,25.07,25.13,24.94,24.97,149589.0,22.7578,22.8123,22.6398,22.6671,149589.0
2021-01-08 10:05:00,24.97,25.09,24.9,25.07,339729.0,22.6671,22.776,22.6035,22.7578,339729.0
2021-01-08 10:10:00,25.07,25.08,24.96,24.96,184228.0,22.7578,22.7669,22.658,22.658,184228.0
2021-01-08 10:15:00,24.95,24.96,24.88,24.89,163420.0,22.6489,22.658,22.5854,22.5944,163420.0
2021-01-08 10:20:00,24.88,24.92,24.79,24.82,79539.0,22.5854,22.6217,22.5037,22.5309,79539.0
2021-01-08 10:25:00,24.82,24.83,24.66,24.68,101412.0,22.5309,22.54,22.3857,22.4038,101412.0
2021-01-08 10:30:00,24.69,24.85,24.69,24.85,133151.0,22.4129,22.5581,22.4129,22.5581,133151.0
2021-01-08 10:35:00,24.84,24.86,24.78,24.8,73144.0,22.5491,22.5672,22.4946,22.5127,73144.0
2021-01-08 10:40:00,24.8,24.87,24.78,24.86,51953.0,22.5127,22.5763,22.4946,22.5672,51953.0
2021-01-08 10:45:00,24.86,24.92,24.83,24.92,114519.0,22.5672,22.6217,22.54,22.6217,114519.0
2021-01-08 10:50:00,24.92,24.99,24.91,24.94,88785.0,22.6217,22.6852,22.6126,22.6398,88785.0
2021-01-08 10:55:00,24.94,24.97,24.87,24.95,118717.0,22.6398,22.6671,22.5763,22.6489,118717.0
2021-01-08 11:00:00,24.95,25.01,24.91,24.92,93560.0,22.6489,22.7034,22.6126,22.6217,93560.0
2021-01-08 11:05:00,24.92,24.92,24.83,24.85,42688.0,22.6217,22.6217,22.54,22.5581,42688.0
2021-01-08 11:10:00,24.86,24.96,24.84,24.96,72856.0,22.5672,22.658,22.5491,22.658,72856.0
2021-01-08 11:15:00,24.96,25.0,24.94,24.99,68282.0,22.658,22.6943,22.6398,22.6852,68282.0
2021-01-08 11:20:00,24.99,25.09,24.98,25.08,109671.0,22.6852,22.776,22.6761,22.7669,109671.0
2021-01-08 11:25:00,25.08,25.09,24.99,24.99,241286.0,22.7669,22.776,22.6852,22.6852,241286.0
2021-01-08 11:30:00,24.99,25.08,24.95,25.05,172883.0,22.6852,22.7669,22.6489,22.7397,172883.0
2021-01-08 11:35:00,25.05,25.17,25.04,25.16,298170.0,22.7397,22.8486,22.7306,22.8395,298170.0
2021-01-08 11:40:00,25.16,25.19,25.11,25.18,138969.0,22.8395,22.8668,22.7942,22.8577,138969.0
2021-01-08 11:45:00,25.18,25.22,25.15,25.19,219374.0,22.8577,22.894,22.8305,22.8668,219374.0
2021-01-08 11:50:00,25.18,25.19,25.14,25.17,56272.0,22.8577,22.8668,22.8214,22.8486,56272.0
2021-01-08 11:55:00,25.17,25.19,25.09,25.09,71125.0,22.8486,22.8668,22.776,22.776,71125.0
2021-01-08 12:00:00,25.09,25.1,25.0,25.02,147240.0,22.776,22.7851,22.6943,22.7125,147240.0
2021-01-08 12:05:00,25.02,25.03,24.98,25.02,78213.0,22.7125,22.7215,22.6761,22.7125,78213.0
2021-01-08 12:10:00,25.02,25.07,25.0,25.05,200339.0,22.7125,22.7578,22.6943,22.7397,200339.0
2021-01-08 12:15:00,25.05,25.06,25.01,25.04,106783.0,22.7397,22.7488,22.7034,22.7306,106783.0
2021-01-08 12:20:00,25.03,25.06,25.03,25.05,49265.0,22.7215,22.7488,22.7215,22.7397,49265.0
2021-01-08 12:25:00,25.05,25.15,25.03,25.14,60650.0,22.7397,22.8305,22.7215,22.8214,60650.0
2021-01-08 12:30:00,25.14,25.14,25.05,25.1,49559.0,22.8214,22.8214,22.7397,22.7851,49559.0
2021-01-08 12:35:00,25.09,25.1,25.05,25.05,36799.0,22.776,22.7851,22.7397,22.7397,36799.0
2021-01-08 12:40:00,25.05,25.08,25.02,25.06,76486.0,22.7397,22.7669,22.7125,22.7488,76486.0
2021-01-08 12:45:00,25.06,25.1,25.03,25.04,93859.0,22.7488,22.7851,22.7215,22.7306,93859.0
2021-01-08 12:50:00,25.03,25.09,25.03,25.04,45569.0,22.7215,22.776,22.7215,22.7306,45569.0
2021-01-08 12:55:00,25.04,25.06,25.0,25.01,66690.0,22.7306,22.7488,22.6943,22.7034,66690.0
2021-01-08 13:00:00,25.0,25.02,24.91,24.92,61720.0,22.6943,22.7125,22.6126,22.6217,61720.0
2021-01-08 13:05:00,24.92,24.95,24.86,24.87,64923.0,22.6217,22.6489,22.5672,22.5763,64923.0
2021-01-08 13:10:00,24.86,24.86,24.73,24.73,74280.0,22.5672,22.5672,22.4492,22.4492,74280.0
2021-01-08 13:15:00,24.74,24.78,24.66,24.66,142820.0,22.4583,22.4946,22.3857,22.3857,142820.0
2021-01-08 13:20:00,24.67,24.69,24.53,24.59,160510.0,22.3947,22.4129,22.2677,22.3221,160510.0
2021-01-08 13:25:00,24.58,24.67,24.58,24.66,100633.0,22.313,22.3947,22.313,22.3857,100633.0
2021-01-08 13:30:00,24.65,24.65,24.47,24.49,108280.0,22.3766,22.3766,22.2132,22.2313,108280.0
2021-01-08 13:35:00,24.49,24.59,24.49,24.58,83563.0,22.2313,22.3221,22.2313,22.313,83563.0
2021-01-08 13:40:00,24.57,24.57,24.49,24.54,92483.0,22.304,22.304,22.2313,22.2767,92483.0
2021-01-08 13:45:00,24.54,24.61,24.54,24.59,96968.0,22.2767,22.3403,22.2767,22.3221,96968.0
2021-01-08 13:50:00,24.6,24.66,24.58,24.62,67982.0,22.3312,22.3857,22.313,22.3494,67982.0
2021-01-08 13:55:00,24.62,24.64,24.53,24.58,83941.0,22.3494,22.3675,22.2677,22.313,83941.0
2021-01-08 14:00:00,24.59,24.69,24.59,24.64,60336.0,22.3221,22.4129,22.3221,22.3675,60336.0
2021-01-08 14:05:00,24.64,24.71,24.64,24.7,54735.0,22.3675,22.4311,22.3675,22.422,54735.0
2021-01-08 14:10:00,24.71,24.75,24.67,24.68,70905.0,22.4311,22.4674,22.3947,22.4038,70905.0
2021-01-08 14:15:00,24.67,24.78,24.67,24.76,41116.0,22.3947,22.4946,22.3947,22.4764,41116.0
2021-01-08 14:20:00,24.76,24.77,24.7,24.73,39980.0,22.4764,22.4855,22.422,22.4492,39980.0
2021-01-08 14:25:00,24.74,24.79,24.7,24.78,60698.0,22.4583,22.5037,22.422,22.4946,60698.0
2021-01-08 14:30:00,24.78,24.88,24.77,24.85,97044.0,22.4946,22.5854,22.4855,22.5581,97044.0
2021-01-08 14:35:00,24.85,24.9,24.84,24.89,66251.0,22.5581,22.6035,22.5491,22.5944,66251.0
2021-01-08 14:40:00,24.89,24.89,24.83,24.83,69245.0,22.5944,22.5944,22.54,22.54,69245.0
2021-01-08 14:45:00,24.83,24.88,24.8,24.88,74024.0,22.54,22.5854,22.5127,22.5854,74024.0
2021-01-08 14:50:00,24.87,24.94,24.87,24.88,90089.0,22.5763,22.6398,22.5763,22.5854,90089.0
2021-01-08 14:55:00,24.89,24.97,24.88,24.94,79819.0,22.5944,22.6671,22.5854,22.6398,79819.0
2021-01-08 15:00:00,24.94,25.01,24.94,24.97,77046.0,22.6398,22.7034,22.6398,22.6671,77046.0
2021-01-08 15:05:00,24.96,25.02,24.95,24.99,98565.0,22.658,22.7125,22.6489,22.6852,98565.0
2021-01-08 15:10:00,24.98,25.0,24.95,24.96,84702.0,22.6761,22.6943,22.6489,22.658,84702.0
2021-01-08 15:15:00,24.96,24.99,24.94,24.96,68631.0,22.658,22.6852,22.6398,22.658,68631.0
2021-01-08 15:20:00,24.96,24.99,24.93,24.96,116735.0,22.658,22.6852,22.6308,22.658,116735.0
2021-01-08 15:25:00,24.97,24.98,24.92,24.96,92202.0,22.6671,22.6761,22.6217,22.658,92202.0
2021-01-08 15:30:00,24.96,25.02,24.92,25.01,205042.0,22.658,22.7125,22.6217,22.7034,205042.0
2021-01-08 15:35:00,25.01,25.01,24.95,24.98,88080.0,22.7034,22.7034,22.6489,22.6761,88080.0
2021-01-08 15:40:00,24.98,25.0,24.91,24.93,160148.0,22.6761,22.6943,22.6126,22.6308,160148.0
2021-01-08 15:45:00,24.92,24.96,24.89,24.89,181119.0,22.6217,22.658,22.5944,22.5944,181119.0
2021-01-08 15:50:00,24.89,24.92,24.83,24.85,258382.0,22.5944,22.6217,22.54,22.5581,258382.0
2021-01-08 15:55:00,24.85,24.9,24.84,24.84,615465.0,22.5581,22.6035,22.5491,22.5491,615465.0
2021-01-11 09:30:00,24.16,24.53,24.05,24.53,394074.0,21.9318,22.2677,21.8319,22.2677,394074.0
2021-01-11 09:35:00,24.52,24.55,24.38,24.46,144305.0,22.2586,22.2858,22.1315,22.2041,144305.0
2021-01-11 09:40:00,24.45,24.5,24.39,24.48,89301.0,22.195,22.2404,22.1406,22.2223,89301.0
2021-01-11 09:45:00,24.47,24.51,24.38,24.39,121265.0,22.2132,22.2495,22.1315,22.1406,121265.0
2021-01-11 09:50:00,24.39,24.54,24.37,24.51,116696.0,22.1406,22.2767,22.1224,22.2495,116696.0
2021-01-11 09:55:00,24.52,24.66,24.51,24.56,223767.0,22.2586,22.3857,22.2495,22.2949,223767.0
2021-01-11 10:00:00,24.56,24.73,24.56,24.71,178762.0,22.2949,22.4492,22.2949,22.4311,178762.0
2021-01-11 10:05:00,24.71,24.71,24.63,24.64,64241.0,22.4311,22.4311,22.3584,22.3675,64241.0
2021-01-11 10:10:00,24.63,24.84,24.63,24.71,168499.0,22.3584,22.5491,22.3584,22.4311,168499.0
2021-01-11 10:15:00,24.7,24.93,24.7,24.91,176540.0,22.422,22.6308,22.422,22.6126,176540.0
2021-01-11 10:20:00,24.93,24.96,24.75,24.77,196348.0,22.6308,22.658,22.4674,22.4855,196348.0
2021-01-11 10:25:00,24.76,24.79,24.65,24.65,335825.0,22.4764,22.5037,22.3766,22.3766,335825.0
2021-01-11 10:30:00,24.64,24.76,24.58,24.64,131223.0,22.3675,22.4764,22.313,22.3675,131223.0
2021-01-11 10:35:00,24.65,24.75,24.63,24.71,213471.0,22.3766,22.4674,22.3584,22.4311,213471.0
2021-01-11 10:40:00,24.71,24.72,24.62,24.64,90316.0,22.4311,22.4401,22.3494,22.3675,90316.0
2021-01-11 10:45:00,24.63,24.66,24.56,24.57,64811.0,22.3584,22.3857,22.2949,22.304,64811.0
2021-01-11 10:50:00,24.56,24.57,24.45,24.46,146182.0,22.2949,22.304,22.195,22.2041,146182.0
2021-01-11 10:55:00,24.46,24.57,24.43,24.55,77026.0,22.2041,22.304,22.1769,22.2858,77026.0
2021-01-11 11:00:00,24.55,24.56,24.48,24.51,67982.0,22.2858,22.2949,22.2223,22.2495,67982.0
2021-01-11 11:05:00,24.5,24.55,24.47,24.53,58688.0,22.2404,22.2858,22.2132,22.2677,58688.0
2021-01-11 11:10:00,24.54,24.56,24.45,24.54,71185.0,22.2767,22.2949,22.195,22.2767,71185.0
2021-01-11 11:15:00,24.55,24.6,24.48,24.6,71793.0,22.2858,22.3312,22.2223,22.3312,71793.0
2021-01-11 11:20:00,24.6,24.63,24.57,24.6,164944.0,22.3312,22.3584,22.304,22.3312,164944.0
2021-01-11 11:25:00,24.6,24.62,24.54,24.58,193206.0,22.3312,22.3494,22.2767,22.313,193206.0
2021-01-11 11:30:00,24.57,24.58,24.51,24.58,99802.0,22.304,22.313,22.2495,22.313,99802.0
2021-01-11 11:35:00,24.57,24.58,24.49,24.57,76450.0,22.304,22.313,22.2313,22.304,76450.0
2021-01-11 11:40:00,24.57,24.62,24.55,24.62,51190.0,22.304,22.3494,22.2858,22.3494,51190.0
2021-01-11 11:45:00,24.62,24.65,24.6,24.64,58544.0,22.3494,22.3766,22.3312,22.3675,58544.0
2021-01-11 11:50:00,24.64,24.68,24.58,24.65,133953.0,22.3675,22.4038,22.313,22.3766,133953.0
2021-01-11 11:55:00,24.65,24.73,24.64,24.73,123519.0,22.3766,22.4492,22.3675,22.4492,123519.0
2021-01-11 12:00:00,24.73,24.77,24.7,24.73,176576.0,22.4492,22.4855,22.422,22.4492,176576.0
2021-01-11 12:05:00,24.73,24.76,24.7,24.71,122023.0,22.4492,22.4764,22.422,22.4311,122023.0
2021-01-11 12:10:00,24.71,24.76,24.67,24.7,159764.0,22.4311,22.4764,22.3947,22.422,159764.0
2021-01-11 12:15:00,24.7,24.71,24.64,24.67,83927.0,22.422,22.4311,22.3675,22.3947,83927.0
2021-01-11 12:20:00,24.67,24.75,24.66,24.75,252984.0,22.3947,22.4674,22.3857,22.4674,252984.0
2021-01-11 12:25:00,24.75,24.79,24.74,24.75,81885.0,22.4674,22.5037,22.4583,22.4674,81885.0
2021-01-11 12:30:00,24.75,24.8,24.74,24.79,135891.0,22.4674,22.5127,22.4583,22.5037,135891.0
2021-01-11 12:35:00,24.79,24.88,24.78,24.85,99457.0,22.5037,22.5854,22.4946,22.5581,99457.0
2021-01-11 12:40:00,24.86,24.86,24.77,24.79,106795.0,22.5672,22.5672,22.4855,22.5037,106795.0
2021-01-11 12:45:00,24.79,24.82,24.78,24.8,95105.0,22.5037,22.5309,22.4946,22.5127,95105.0
2021-01-11 12:50:00,24.8,24.92,24.79,24.92,183756.0,22.5127,22.6217,22.5037,22.6217,183756.0
2021-01-11 12:55:00,24.92,24.93,24.86,24.87,78856.0,22.6217,22.6308,22.5672,22.5763,78856.0
2021-01-11 13:00:00,24.86,24.92,24.85,24.91,75290.0,22.5672,22.6217,22.5581,22.6126,75290.0
2021-01-11 13:05:00,24.9,24.94,24.86,24.86,87435.0,22.6035,22.6398,22.5672,22.5672,87435.0
2021-01-11 13:10:00,24.87,24.91,24.86,24.91,69949.0,22.5763,22.6126,22.5672,22.6126,69949.0
2021-01-11 13:15:00,24.91,24.93,24.89,24.93,84135.0,22.6126,22.6308,22.5944,22.6308,84135.0
2021-01-11 13:20:00,24.93,24.94,24.87,24.89,99215.0,22.6308,22.6398,22.5763,22.5944,99215.0
2021-01-11 13:25:00,24.88,24.88,24.82,24.85,89288.0,22.5854,22.5854,22.5309,22.5581,89288.0
2021-01-11 13:30:00,24.86,24.86,24.82,24.84,159597.0,22.5672,22.5672,22.5309,22.5491,159597.0
2021-01-11 13:35:00,24.83,24.88,24.78,24.88,125086.0,22.54,22.5854,22.4946,22.5854,125086.0
2021-01-11 13:40:00,24.88,24.91,24.8,24.91,195162.0,22.5854,22.6126,22.5127,22.6126,195162.0
2021-01-11 13:45:00,24.91,24.98,24.88,24.96,331126.0,22.6126,22.6761,22.5854,22.658,331126.0
2021-01-11 13:50:00,24.97,25.08,24.97,25.03,145850.0,22.6671,22.7669,22.6671,22.7215,145850.0
2021-01-11 13:55:00,25.04,25.05,24.97,24.97,100740.0,22.7306,22.7397,22.6671,22.6671,100740.0
2021-01-11 14:00:00,24.97,25.01,24.95,25.0,156499.0,22.6671,22.7034,22.6489,22.6943,156499.0
2021-01-11 14:05:00,24.99,25.03,24.95,25.03,125036.0,22.6852,22.7215,22.6489,22.7215,125036.0
2021-01-11 14:10:00,25.03,25.03,24.99,25.0,101699.0,22.7215,22.7215,22.6852,22.6943,101699.0
2021-01-11 14:15:00,25.0,25.03,24.96,24.96,104558.0,22.6943,22.7215,22.658,22.658,104558.0
2021-01-11 14:20:00,24.96,24.96,24.89,24.95,77528.0,22.658,22.658,22.5944,22.6489,77528.0
2021-01-11 14:25:00,24.95,24.96,24.92,24.94,78427.0,22.6489,22.658,22.6217,22.6398,78427.0
2021-01-11 14:30:00,24.94,24.96,24.88,24.89,80401.0,22.6398,22.658,22.5854,22.5944,80401.0
2021-01-11 14:35:00,24.89,24.93,24.88,24.91,83259.0,22.5944,22.6308,22.5854,22.6126,83259.0
2021-01-11 14:40:00,24.92,24.95,24.89,24.93,91697.0,22.6217,22.6489,22.5944,22.6308,91697.0
2021-01-11 14:45:00,24.92,24.93,24.88,24.88,190063.0,22.6217,22.6308,22.5854,22.5854,190063.0
2021-01-11 14:50:00,24.88,24.9,24.83,24.89,126718.0,22.5854,22.6035,22.54,22.5944,126718.0
2021-01-11 14:55:00,24.9,24.96,24.9,24.93,93320.0,22.6035,22.658,22.6035,22.6308,93320.0
2021-01-11 15:00:00,24.94,24.98,24.93,24.96,129411.0,22.6398,22.6761,22.6308,22.658,129411.0
2021-01-11 15:05:00,24.96,24.96,24.9,24.92,98177.0,22.658,22.658,22.6035,22.6217,98177.0
2021-01-11 15:10:00,24.92,24.93,24.9,24.93,104066.0,22.6217,22.6308,22.6035,22.6308,104066.0
2021-01-11 15:15:00,24.93,24.94,24.85,24.89,110956.0,22.6308,22.6398,22.5581,22.5944,110956.0
2021-01-11 15:20:00,24.89,24.97,24.88,24.96,93760.0,22.5944,22.6671,22.5854,22.658,93760.0
2021-01-11 15:25:00,24.97,25.03,24.96,25.0,139063.0,22.6671,22.7215,22.658,22.6943,139063.0
2021-01-11 15:30:00,25.01,25.06,25.0,25.05,201777.0,22.7034,22.7488,22.6943,22.7397,201777.0
2021-01-11 15:35:00,25.05,25.12,25.01,25.02,224245.0,22.7397,22.8032,22.7034,22.7125,224245.0
2021-01-11 15:40:00,25.02,25.03,24.93,24.96,235772.0,22.7125,22.7215,22.6308,22.658,235772.0
2021-01-11 15:45:00,24.96,24.99,24.91,24.91,337277.0,22.658,22.6852,22.6126,22.6126,337277.0
2021-01-11 15:50:00,24.92,24.94,24.88,24.88,407123.0,22.6217,22.6398,22.5854,22.5854,407123.0
2021-01-11 15:55:00,24.88,25.0,24.83,24.99,1492515.0,22.5854,22.6943,22.54,22.6852,1492515.0
2021-01-12 09:30:00,25.5,25.54,25.35,25.42,379208.0,23.1482,23.1845,23.012,23.0756,379208.0
2021-01-12 09:35:00,25.42,25.42,25.2,25.27,213195.0,23.0756,23.0756,22.8759,22.9394,213195.0
2021-01-12 09:40:00,25.26,25.47,25.16,25.36,198196.0,22.9303,23.121,22.8395,23.0211,198196.0
2021-01-12 09:45:00,25.37,25.56,25.36,25.55,190140.0,23.0302,23.2027,23.0211,23.1936,190140.0
2021-01-12 09:50:00,25.55,25.75,25.5,25.72,180088.0,23.1936,23.3751,23.1482,23.3479,180088.0
2021-01-12 09:55:00,25.72,25.89,25.71,25.88,219907.0,23.3479,23.5022,23.3388,23.4931,219907.0
2021-01-12 10:00:00,25.89,25.97,25.83,25.95,165888.0,23.5022,23.5748,23.4478,23.5567,165888.0
2021-01-12 10:05:00,25.94,26.09,25.92,26.08,329794.0,23.5476,23.6838,23.5295,23.6747,329794.0
2021-01-12 10:10:00,26.09,26.26,26.07,26.26,268992.0,23.6838,23.8381,23.6656,23.8381,268992.0
2021-01-12 10:15:00,26.26,26.31,26.19,26.27,282005.0,23.8381,23.8835,23.7746,23.8472,282005.0
2021-01-12 10:20:00,26.27,26.4,26.27,26.39,174373.0,23.8472,23.9652,23.8472,23.9561,174373.0
2021-01-12 10:25:00,26.39,26.44,26.33,26.44,250717.0,23.9561,24.0015,23.9016,24.0015,250717.0
2021-01-12 10:30:00,26.43,26.53,26.43,26.53,376176.0,23.9924,24.0832,23.9924,24.0832,376176.0
2021-01-12 10:35:00,26.52,26.55,26.36,26.37,318967.0,24.0741,24.1014,23.9289,23.938,318967.0
2021-01-12 10:40:00,26.37,26.49,26.31,26.47,269044.0,23.938,24.0469,23.8835,24.0287,269044.0
2021-01-12 10:45:00,26.48,26.5,26.4,26.45,154976.0,24.0378,24.056,23.9652,24.0106,154976.0
2021-01-12 10:50:00,26.45,26.62,26.45,26.61,147697.0,24.0106,24.1649,24.0106,24.1558,147697.0
2021-01-12 10:55:00,26.61,26.69,26.59,26.67,146100.0,24.1558,24.2284,24.1377,24.2103,146100.0
2021-01-12 11:00:00,26.67,26.73,26.48,26.55,222981.0,24.2103,24.2648,24.0378,24.1014,222981.0
2021-01-12 11:05:00,26.55,26.63,26.4,26.5,187350.0,24.1014,24.174,23.9652,24.056,187350.0
2021-01-12 11:10:00,26.51,26.52,26.36,26.38,97445.0,24.065,24.0741,23.9289,23.947,97445.0
2021-01-12 11:15:00,26.38,26.41,26.32,26.39,104249.0,23.947,23.9743,23.8926,23.9561,104249.0
2021-01-12 11:20:00,26.39,26.41,26.31,26.33,121570.0,23.9561,23.9743,23.8835,23.9016,121570.0
2021-01-12 11:25:00,26.33,26.35,26.22,26.28,186524.0,23.9016,23.9198,23.8018,23.8563,186524.0
2021-01-12 11:30:00,26.27,26.27,26.21,26.25,156680.0,23.8472,23.8472,23.7927,23.829,156680.0
2021-01-12 11:35:00,26.25,26.31,26.23,26.3,118097.0,23.829,23.8835,23.8109,23.8744,118097.0
2021-01-12 11:40:00,26.31,26.31,26.14,26.17,188913.0,23.8835,23.8835,23.7292,23.7564,188913.0
2021-01-12 11:45:00,26.17,26.33,26.17,26.3,160797.0,23.7564,23.9016,23.7564,23.8744,160797.0
2021-01-12 11:50:00,26.3,26.3,26.15,26.2,121078.0,23.8744,23.8744,23.7382,23.7836,121078.0
2021-01-12 11:55:00,26.2,26.3,26.19,26.26,114317.0,23.7836,23.8744,23.7746,23.8381,114317.0
2021-01-12 12:00:00,26.26,26.29,26.22,26.26,106119.0,23.8381,23.8653,23.8018,23.8381,106119.0
2021-01-12 12:05:00,26.26,26.26,26.16,26.2,117675.0,23.8381,23.8381,23.7473,23.7836,117675.0
2021-01-12 12:10:00,26.2,26.2,26.14,26.15,102752.0,23.7836,23.7836,23.7292,23.7382,102752.0
2021-01-12 12:15:00,26.14,26.24,26.06,26.23,203355.0,23.7292,23.8199,23.6565,23.8109,203355.0
2021-01-12 12:20:00,26.24,26.25,26.02,26.07,370831.0,23.8199,23.829,23.6202,23.6656,370831.0
2021-01-12 12:25:00,26.08,26.16,26.07,26.16,67976.0,23.6747,23.7473,23.6656,23.7473,67976.0
2021-01-12 12:30:00,26.15,26.2,26.12,26.16,93173.0,23.7382,23.7836,23.711,23.7473,93173.0
2021-01-12 12:35:00,26.17,26.24,26.16,26.17,100333.0,23.7564,23.8199,23.7473,23.7564,100333.0
2021-01-12 12:40:00,26.17,26.19,26.11,26.19,136942.0,23.7564,23.7746,23.7019,23.7746,136942.0
2021-01-12 12:45:00,26.19,26.2,26.1,26.11,47422.0,23.7746,23.7836,23.6929,23.7019,47422.0
2021-01-12 12:50:00,26.13,26.2,26.11,26.19,93001.0,23.7201,23.7836,23.7019,23.7746,93001.0
2021-01-12 12:55:00,26.19,26.2,26.15,26.2,60361.0,23.7746,23.7836,23.7382,23.7836,60361.0
2021-01-12 13:00:00,26.21,26.22,26.13,26.14,69038.0,23.7927,23.8018,23.7201,23.7292,69038.0
2021-01-12 13:05:00,26.13,26.13,26.06,26.13,96916.0,23.7201,23.7201,23.6565,23.7201,96916.0
2021-01-12 13:10:00,26.13,26.17,26.1,26.12,73366.0,23.7201,23.7564,23.6929,23.711,73366.0
2021-01-12 13:15:00,26.13,26.15,26.06,26.12,88221.0,23.7201,23.7382,23.6565,23.711,88221.0
2021-01-12 13:20:00,26.13,26.15,26.11,26.12,33725.0,23.7201,23.7382,23.7019,23.711,33725.0
2021-01-12 13:25:00,26.13,26.19,26.1,26.18,99663.0,23.7201,23.7746,23.6929,23.7655,99663.0
2021-01-12 13:30:00,26.17,26.21,26.15,26.18,106483.0,23.7564,23.7927,23.7382,23.7655,106483.0
2021-01-12 13:35:00,26.18,26.21,26.09,26.1,94787.0,23.7655,23.7927,23.6838,23.6929,94787.0
2021-01-12 13:40:00,26.1,26.16,26.09,26.12,51351.0,23.6929,23.7473,23.6838,23.711,51351.0
2021-01-12 13:45:00,26.11,26.15,26.08,26.1,75097.0,23.7019,23.7382,23.6747,23.6929,75097.0
2021-01-12 13:50:00,26.1,26.1,25.97,26.03,215817.0,23.6929,23.6929,23.5748,23.6293,215817.0
2021-01-12 13:55:00,26.03,26.05,25.93,25.94,156699.0,23.6293,23.6475,23.5385,23.5476,156699.0
2021-01-12 14:00:00,25.94,26.01,25.91,25.98,101608.0,23.5476,23.6112,23.5204,23.5839,101608.0
2021-01-12 14:05:00,25.98,25.99,25.94,25.99,76831.0,23.5839,23.593,23.5476,23.593,76831.0
2021-01-12 14:10:00,25.98,26.01,25.96,25.97,48632.0,23.5839,23.6112,23.5658,23.5748,48632.0
2021-01-12 14:15:00,25.97,26.01,25.96,25.98,75783.0,23.5748,23.6112,23.5658,23.5839,75783.0
2021-01-12 14:20:00,25.98,26.01,25.97,26.01,69277.0,23.5839,23.6112,23.5748,23.6112,69277.0
2021-01-12 14:25:00,26.01,26.09,26.0,26.02,117982.0,23.6112,23.6838,23.6021,23.6202,117982.0
2021-01-12 14:30:00,26.02,26.05,25.96,26.05,121324.0,23.6202,23.6475,23.5658,23.6475,121324.0
2021-01-12 14:35:00,26.05,26.08,26.03,26.05,94848.0,23.6475,23.6747,23.6293,23.6475,94848.0
2021-01-12 14:40:00,26.05,26.09,26.02,26.03,88526.0,23.6475,23.6838,23.6202,23.6293,88526.0
2021-01-12 14:45:00,26.03,26.09,26.0,26.05,81462.0,23.6293,23.6838,23.6021,23.6475,81462.0
2021-01-12 14:50:00,26.05,26.07,26.01,26.05,77473.0,23.6475,23.6656,23.6112,23.6475,77473.0
2021-01-12 14:55:00,26.05,26.11,26.05,26.09,99655.0,23.6475,23.7019,23.6475,23.6838,99655.0
2021-01-12 15:00:00,26.09,26.1,26.04,26.06,97058.0,23.6838,23.6929,23.6384,23.6565,97058.0
2021-01-12 15:05:00,26.07,26.08,26.04,26.07,80880.0,23.6656,23.6747,23.6384,23.6656,80880.0
2021-01-12 15:10:00,26.07,26.07,25.99,26.06,182243.0,23.6656,23.6656,23.593,23.6565,182243.0
2021-01-12 15:15:00,26.07,26.08,26.02,26.07,137265.0,23.6656,23.6747,23.6202,23.6656,137265.0
2021-01-12 15:20:00,26.07,26.11,26.06,26.09,128217.0,23.6656,23.7019,23.6565,23.6838,128217.0
2021-01-12 15:25:00,26.1,26.11,26.07,26.09,118280.0,23.6929,23.7019,23.6656,23.6838,118280.0
2021-01-12 15:30:00,26.09,26.2,26.08,26.19,216466.0,23.6838,23.7836,23.6747,23.7746,216466.0
2021-01-12 15:35:00,26.19,26.24,26.15,26.23,184176.0,23.7746,23.8199,23.7382,23.8109,184176.0
2021-01-12 15:40:00,26.24,26.27,26.21,26.24,252795.0,23.8199,23.8472,23.7927,23.8199,252795.0
2021-01-12 15:45:00,26.24,26.26,26.21,26.24,266881.0,23.8199,23.8381,23.7927,23.8199,266881.0
2021-01-12 15:50:00,26.24,26.24,26.12,26.17,350879.0,23.8199,23.8199,23.711,23.7564,350879.0
2021-01-12 15:55:00,26.17,26.26,26.11,26.14,1269195.0,23.7564,23.8381,23.7019,23.7292,1269195.0
2021-01-13 09:30:00,26.28,26.45,25.97,26.01,724164.0,23.8563,24.0106,23.5748,23.6112,724164.0
2021-01-13 09:35:00,26.01,26.04,25.88,25.98,264335.0,23.6112,23.6384,23.4931,23.5839,264335.0
2021-01-13 09:40:00,25.97,26.01,25.82,25.84,122028.0,23.5748,23.6112,23.4387,23.4568,122028.0
2021-01-13 09:45:00,25.83,25.85,25.7,25.7,140137.0,23.4478,23.4659,23.3297,23.3297,140137.0
2021-01-13 09:50:00,25.71,25.73,25.64,25.72,129283.0,23.3388,23.357,23.2753,23.3479,129283.0
2021-01-13 09:55:00,25.71,25.84,25.7,25.81,126815.0,23.3388,23.4568,23.3297,23.4296,126815.0
2021-01-13 10:00:00,25.81,25.81,25.68,25.72,168975.0,23.4296,23.4296,23.3116,23.3479,168975.0
2021-01-13 10:05:00,25.73,25.89,25.67,25.88,133012.0,23.357,23.5022,23.3025,23.4931,133012.0
2021-01-13 10:10:00,25.87,25.94,25.84,25.84,102158.0,23.4841,23.5476,23.4568,23.4568,102158.0
2021-01-13 10:15:00,25.83,25.83,25.73,25.8,227099.0,23.4478,23.4478,23.357,23.4205,227099.0
2021-01-13 10:20:00,25.8,25.97,25.77,25.91,126667.0,23.4205,23.5748,23.3933,23.5204,126667.0
2021-01-13 10:25:00,25.9,25.93,25.78,25.79,104444.0,23.5113,23.5385,23.4024,23.4114,104444.0
2021-01-13 10:30:00,25.79,25.79,25.53,25.54,196638.0,23.4114,23.4114,23.1754,23.1845,196638.0
2021-01-13 10:35:00,25.54,25.59,25.52,25.58,105238.0,23.1845,23.2299,23.1663,23.2208,105238.0
2021-01-13 10:40:00,25.58,25.66,25.51,25.6,104733.0,23.2208,23.2934,23.1573,23.239,104733.0
2021-01-13 10:45:00,25.61,25.63,25.54,25.57,92309.0,23.248,23.2662,23.1845,23.2117,92309.0
2021-01-13 10:50:00,25.57,25.67,25.54,25.66,84644.0,23.2117,23.3025,23.1845,23.2934,84644.0
2021-01-13 10:55:00,25.66,25.67,25.56,25.61,99258.0,23.2934,23.3025,23.2027,23.248,99258.0
2021-01-13 11:00:00,25.6,25.6,25.52,25.55,111847.0,23.239,23.239,23.1663,23.1936,111847.0
2021-01-13 11:05:00,25.55,25.58,25.52,25.53,76560.0,23.1936,23.2208,23.1663,23.1754,76560.0
2021-01-13 11:10:00,25.53,25.58,25.52,25.54,125784.0,23.1754,23.2208,23.1663,23.1845,125784.0
2021-01-13 11:15:00,25.54,25.57,25.45,25.54,104071.0,23.1845,23.2117,23.1028,23.1845,104071.0
2021-01-13 11:20:00,25.54,25.6,25.51,25.57,96647.0,23.1845,23.239,23.1573,23.2117,96647.0
2021-01-13 11:25:00,25.57,25.61,25.53,25.6,91881.0,23.2117,23.248,23.1754,23.239,91881.0
2021-01-13 11:30:00,25.61,25.62,25.54,25.54,112281.0,23.248,23.2571,23.1845,23.1845,112281.0
2021-01-13 11:35:00,25.54,25.55,25.36,25.37,109391.0,23.1845,23.1936,23.0211,23.0302,109391.0
2021-01-13 11:40:00,25.38,25.41,25.36,25.4,84787.0,23.0393,23.0665,23.0211,23.0574,84787.0
2021-01-13 11:45:00,25.39,25.41,25.3,25.32,132334.0,23.0483,23.0665,22.9666,22.9848,132334.0
2021-01-13 11:50:00,25.31,25.33,25.25,25.31,99757.0,22.9757,22.9939,22.9212,22.9757,99757.0
2021-01-13 11:55:00,25.31,25.36,25.3,25.34,54035.0,22.9757,23.0211,22.9666,23.0029,54035.0
2021-01-13 12:00:00,25.34,25.34,25.25,25.28,92908.0,23.0029,23.0029,22.9212,22.9485,92908.0
2021-01-13 12:05:00,25.28,25.37,25.25,25.3,66832.0,22.9485,23.0302,22.9212,22.9666,66832.0
2021-01-13 12:10:00,25.3,25.34,25.26,25.33,120801.0,22.9666,23.0029,22.9303,22.9939,120801.0
2021-01-13 12:15:00,25.33,25.37,25.32,25.32,56513.0,22.9939,23.0302,22.9848,22.9848,56513.0
2021-01-13 12:20:00,25.33,25.35,25.29,25.35,78260.0,22.9939,23.012,22.9576,23.012,78260.0
2021-01-13 12:25:00,25.36,25.48,25.35,25.48,64831.0,23.0211,23.13,23.012,23.13,64831.0
2021-01-13 12:30:00,25.47,25.48,25.39,25.42,71900.0,23.121,23.13,23.0483,23.0756,71900.0
2021-01-13 12:35:00,25.42,25.48,25.41,25.48,101547.0,23.0756,23.13,23.0665,23.13,101547.0
2021-01-13 12:40:00,25.48,25.49,25.39,25.45,73224.0,23.13,23.1391,23.0483,23.1028,73224.0
2021-01-13 12:45:00,25.44,25.47,25.43,25.44,55436.0,23.0937,23.121,23.0846,23.0937,55436.0
2021-01-13 12:50:00,25.43,25.54,25.41,25.52,123671.0,23.0846,23.1845,23.0665,23.1663,123671.0
2021-01-13 12:55:00,25.52,25.59,25.51,25.53,81172.0,23.1663,23.2299,23.1573,23.1754,81172.0
2021-01-13 13:00:00,25.53,25.53,25.46,25.51,86024.0,23.1754,23.1754,23.1119,23.1573,86024.0
2021-01-13 13:05:00,25.51,25.51,25.46,25.49,56782.0,23.1573,23.1573,23.1119,23.1391,56782.0
2021-01-13 13:10:00,25.48,25.49,25.44,25.45,30296.0,23.13,23.1391,23.0937,23.1028,30296.0
2021-01-13 13:15:00,25.45,25.52,25.44,25.49,32984.0,23.1028,23.1663,23.0937,23.1391,32984.0
2021-01-13 13:20:00,25.5,25.53,25.48,25.51,54993.0,23.1482,23.1754,23.13,23.1573,54993.0
2021-01-13 13:25:00,25.51,25.52,25.47,25.48,70459.0,23.1573,23.1663,23.121,23.13,70459.0
2021-01-13 13:30:00,25.48,25.51,25.45,25.51,39257.0,23.13,23.1573,23.1028,23.1573,39257.0
2021-01-13 13:35:00,25.51,25.52,25.48,25.5,47072.0,23.1573,23.1663,23.13,23.1482,47072.0
2021-01-13 13:40:00,25.51,25.52,25.48,25.51,43256.0,23.1573,23.1663,23.13,23.1573,43256.0
2021-01-13 13:45:00,25.5,25.54,25.5,25.53,47806.0,23.1482,23.1845,23.1482,23.1754,47806.0
2021-01-13 13:50:00,25.53,25.61,25.52,25.6,52948.0,23.1754,23.248,23.1663,23.239,52948.0
2021-01-13 13:55:00,25.61,25.66,25.59,25.64,47102.0,23.248,23.2934,23.2299,23.2753,47102.0
2021-01-13 14:00:00,25.64,25.66,25.56,25.65,122510.0,23.2753,23.2934,23.2027,23.2844,122510.0
2021-01-13 14:05:00,25.65,25.67,25.62,25.66,56333.0,23.2844,23.3025,23.2571,23.2934,56333.0
2021-01-13 14:10:00,25.67,25.68,25.63,25.67,64060.0,23.3025,23.3116,23.2662,23.3025,64060.0
2021-01-13 14:15:00,25.68,25.72,25.66,25.71,40719.0,23.3116,23.3479,23.2934,23.3388,40719.0
2021-01-13 14:20:00,25.71,25.72,25.65,25.69,84911.0,23.3388,23.3479,23.2844,23.3207,84911.0
2021-01-13 14:25:00,25.69,25.7,25.64,25.68,32610.0,23.3207,23.3297,23.2753,23.3116,32610.0
2021-01-13 14:30:00,25.68,25.69,25.61,25.64,55652.0,23.3116,23.3207,23.248,23.2753,55652.0
2021-01-13 14:35:00,25.64,25.64,25.59,25.62,55707.0,23.2753,23.2753,23.2299,23.2571,55707.0
2021-01-13 14:40:00,25.61,25.64,25.55,25.55,48467.0,23.248,23.2753,23.1936,23.1936,48467.0
2021-01-13 14:45:00,25.55,25.68,25.55,25.68,56703.0,23.1936,23.3116,23.1936,23.3116,56703.0
2021-01-13 14:50:00,25.67,25.68,25.64,25.64,100161.0,23.3025,23.3116,23.2753,23.2753,100161.0
2021-01-13 14:55:00,25.65,25.66,25.61,25.63,80367.0,23.2844,23.2934,23.248,23.2662,80367.0
2021-01-13 15:00:00,25.63,25.63,25.51,25.57,64308.0,23.2662,23.2662,23.1573,23.2117,64308.0
2021-01-13 15:05:00,25.57,25.6,25.51,25.55,59955.0,23.2117,23.239,23.1573,23.1936,59955.0
2021-01-13 15:10:00,25.55,25.6,25.54,25.6,72882.0,23.1936,23.239,23.1845,23.239,72882.0
2021-01-13 15:15:00,25.59,25.62,25.57,25.6,78686.0,23.2299,23.2571,23.2117,23.239,78686.0
2021-01-13 15:20:00,25.6,25.6,25.55,25.58,70719.0,23.239,23.239,23.1936,23.2208,70719.0
2021-01-13 15:25:00,25.58,25.58,25.48,25.5,79980.0,23.2208,23.2208,23.13,23.1482,79980.0
2021-01-13 15:30:00,25.5,25.5,25.43,25.46,132014.0,23.1482,23.1482,23.0846,23.1119,132014.0
2021-01-13 15:35:00,25.46,25.48,25.42,25.44,111513.0,23.1119,23.13,23.0756,23.0937,111513.0
2021-01-13 15:40:00,25.44,25.46,25.42,25.44,113668.0,23.0937,23.1119,23.0756,23.0937,113668.0
2021-01-13 15:45:00,25.44,25.47,25.43,25.46,128146.0,23.0937,23.121,23.0846,23.1119,128146.0
2021-01-13 15:50:00,25.47,25.51,25.44,25.5,279367.0,23.121,23.1573,23.0937,23.1482,279367.0
2021-01-13 15:55:00,25.49,25.53,25.44,25.45,637724.0,23.1391,23.1754,23.0937,23.1028,637724.0
2021-01-14 09:30:00,25.53,25.77,25.53,25.63,241541.0,23.1754,23.3933,23.1754,23.2662,241541.0
2021-01-14 09:35:00,25.6,25.79,25.56,25.79,205978.0,23.239,23.4114,23.2027,23.4114,205978.0
2021-01-14 09:40:00,25.79,25.82,25.65,25.66,151548.0,23.4114,23.4387,23.2844,23.2934,151548.0
2021-01-14 09:45:00,25.66,25.7,25.56,25.67,119158.0,23.2934,23.3297,23.2027,23.3025,119158.0
2021-01-14 09:50:00,25.67,25.7,25.63,25.67,83455.0,23.3025,23.3297,23.2662,23.3025,83455.0
2021-01-14 09:55:00,25.67,25.84,25.67,25.73,137159.0,23.3025,23.4568,23.3025,23.357,137159.0
2021-01-14 10:00:00,25.74,25.75,25.62,25.68,70682.0,23.3661,23.3751,23.2571,23.3116,70682.0
2021-01-14 10:05:00,25.68,25.82,25.67,25.8,81214.0,23.3116,23.4387,23.3025,23.4205,81214.0
2021-01-14 10:10:00,25.81,25.82,25.62,25.71,157594.0,23.4296,23.4387,23.2571,23.3388,157594.0
2021-01-14 10:15:00,25.72,25.84,25.72,25.83,64508.0,23.3479,23.4568,23.3479,23.4478,64508.0
2021-01-14 10:20:00,25.83,25.88,25.77,25.77,64589.0,23.4478,23.4931,23.3933,23.3933,64589.0
2021-01-14 10:25:00,25.77,25.85,25.73,25.74,44114.0,23.3933,23.4659,23.357,23.3661,44114.0
2021-01-14 10:30:00,25.73,25.86,25.69,25.79,119704.0,23.357,23.475,23.3207,23.4114,119704.0
2021-01-14 10:35:00,25.79,25.82,25.54,25.57,189671.0,23.4114,23.4387,23.1845,23.2117,189671.0
2021-01-14 10:40:00,25.56,25.73,25.56,25.66,181106.0,23.2027,23.357,23.2027,23.2934,181106.0
2021-01-14 10:45:00,25.66,25.67,25.45,25.48,151147.0,23.2934,23.3025,23.1028,23.13,151147.0
2021-01-14 10:50:00,25.47,25.6,25.46,25.59,108762.0,23.121,23.239,23.1119,23.2299,108762.0
2021-01-14 10:55:00,25.59,25.67,25.55,25.66,80734.0,23.2299,23.3025,23.1936,23.2934,80734.0
2021-01-14 11:00:00,25.66,25.73,25.65,25.66,68402.0,23.2934,23.357,23.2844,23.2934,68402.0
2021-01-14 11:05:00,25.66,25.73,25.65,25.7,104277.0,23.2934,23.357,23.2844,23.3297,104277.0
2021-01-14 11:10:00,25.7,25.72,25.63,25.69,89782.0,23.3297,23.3479,23.2662,23.3207,89782.0
2021-01-14 11:15:00,25.69,25.77,25.67,25.73,96553.0,23.3207,23.3933,23.3025,23.357,96553.0
2021-01-14 11:20:00,25.73,25.82,25.73,25.8,70524.0,23.357,23.4387,23.357,23.4205,70524.0
2021-01-14 11:25:00,25.79,25.83,25.77,25.82,62559.0,23.4114,23.4478,23.3933,23.4387,62559.0
2021-01-14 11:30:00,25.81,25.9,25.8,25.9,92498.0,23.4296,23.5113,23.4205,23.5113,92498.0
2021-01-14 11:35:00,25.9,25.91,25.78,25.79,72909.0,23.5113,23.5204,23.4024,23.4114,72909.0
2021-01-14 11:40:00,25.78,25.8,25.75,25.79,71695.0,23.4024,23.4205,23.3751,23.4114,71695.0
2021-01-14 11:45:00,25.78,25.78,25.71,25.71,58606.0,23.4024,23.4024,23.3388,23.3388,58606.0
2021-01-14 11:50:00,25.71,25.72,25.65,25.66,40759.0,23.3388,23.3479,23.2844,23.2934,40759.0
2021-01-14 11:55:00,25.66,25.7,25.63,25.64,175617.0,23.2934,23.3297,23.2662,23.2753,175617.0
2021-01-14 12:00:00,25.64,25.65,25.53,25.56,221955.0,23.2753,23.2844,23.1754,23.2027,221955.0
2021-01-14 12:05:00,25.57,25.63,25.54,25.63,133394.0,23.2117,23.2662,23.1845,23.2662,133394.0
2021-01-14 12:10:00,25.62,25.73,25.58,25.71,86833.0,23.2571,23.357,23.2208,23.3388,86833.0
2021-01-14 12:15:00,25.71,25.77,25.71,25.74,37565.0,23.3388,23.3933,23.3388,23.3661,37565.0
2021-01-14 12:20:00,25.75,25.75,25.71,25.74,49458.0,23.3751,23.3751,23.3388,23.3661,49458.0
2021-01-14 12:25:00,25.74,25.81,25.73,25.8,48424.0,23.3661,23.4296,23.357,23.4205,48424.0
2021-01-14 12:30:00,25.8,25.85,25.78,25.81,62074.0,23.4205,23.4659,23.4024,23.4296,62074.0
2021-01-14 12:35:00,25.82,25.87,25.79,25.86,106516.0,23.4387,23.4841,23.4114,23.475,106516.0
2021-01-14 12:40:00,25.87,25.91,25.81,25.82,147532.0,23.4841,23.5204,23.4296,23.4387,147532.0
2021-01-14 12:45:00,25.82,25.86,25.74,25.84,90937.0,23.4387,23.475,23.3661,23.4568,90937.0
2021-01-14 12:50:00,25.84,25.92,25.83,25.91,104470.0,23.4568,23.5295,23.4478,23.5204,104470.0
2021-01-14 12:55:00,25.9,25.96,25.89,25.94,73021.0,23.5113,23.5658,23.5022,23.5476,73021.0
2021-01-14 13:00:00,25.94,26.0,25.91,25.99,56856.0,23.5476,23.6021,23.5204,23.593,56856.0
2021-01-14 13:05:00,25.99,26.04,25.97,26.04,93780.0,23.593,23.6384,23.5748,23.6384,93780.0
2021-01-14 13:10:00,26.03,26.07,26.01,26.02,133749.0,23.6293,23.6656,23.6112,23.6202,133749.0
2021-01-14 13:15:00,26.02,26.05,26.0,26.01,71614.0,23.6202,23.6475,23.6021,23.6112,71614.0
2021-01-14 13:20:00,26.01,26.04,25.95,26.02,82652.0,23.6112,23.6384,23.5567,23.6202,82652.0
2021-01-14 13:25:00,26.02,26.03,25.97,26.0,57862.0,23.6202,23.6293,23.5748,23.6021,57862.0
2021-01-14 13:30:00,26.0,26.1,25.98,26.1,65946.0,23.6021,23.6929,23.5839,23.6929,65946.0
2021-01-14 13:35:00,26.1,26.14,26.07,26.12,98756.0,23.6929,23.7292,23.6656,23.711,98756.0
2021-01-14 13:40:00,26.11,26.12,26.08,26.1,57995.0,23.7019,23.711,23.6747,23.6929,57995.0
2021-01-14 13:45:00,26.11,26.13,26.07,26.1,69468.0,23.7019,23.7201,23.6656,23.6929,69468.0
2021-01-14 13:50:00,26.1,26.15,26.1,26.13,65147.0,23.6929,23.7382,23.6929,23.7201,65147.0
2021-01-14 13:55:00,26.13,26.17,26.11,26.16,61984.0,23.7201,23.7564,23.7019,23.7473,61984.0
2021-01-14 14:00:00,26.16,26.24,26.16,26.23,96987.0,23.7473,23.8199,23.7473,23.8109,96987.0
2021-01-14 14:05:00,26.24,26.25,26.19,26.21,69140.0,23.8199,23.829,23.7746,23.7927,69140.0
2021-01-14 14:10:00,26.21,26.29,26.21,26.29,61874.0,23.7927,23.8653,23.7927,23.8653,61874.0
2021-01-14 14:15:00,26.29,26.38,26.25,26.25,147398.0,23.8653,23.947,23.829,23.829,147398.0
2021-01-14 14:20:00,26.25,26.31,26.2,26.3,78212.0,23.829,23.8835,23.7836,23.8744,78212.0
2021-01-14 14:25:00,26.29,26.31,26.22,26.3,86091.0,23.8653,23.8835,23.8018,23.8744,86091.0
2021-01-14 14:30:00,26.3,26.36,26.29,26.36,74908.0,23.8744,23.9289,23.8653,23.9289,74908.0
2021-01-14 14:35:00,26.35,26.36,26.29,26.33,70039.0,23.9198,23.9289,23.8653,23.9016,70039.0
2021-01-14 14:40:00,26.33,26.34,26.21,26.24,115324.0,23.9016,23.9107,23.7927,23.8199,115324.0
2021-01-14 14:45:00,26.24,26.25,26.13,26.14,90133.0,23.8199,23.829,23.7201,23.7292,90133.0
2021-01-14 14:50:00,26.14,26.17,26.12,26.14,145517.0,23.7292,23.7564,23.711,23.7292,145517.0
2021-01-14 14:55:00,26.14,26.25,26.11,26.2,99262.0,23.7292,23.829,23.7019,23.7836,99262.0
2021-01-14 15:00:00,26.2,26.25,26.19,26.25,67553.0,23.7836,23.829,23.7746,23.829,67553.0
2021-01-14 15:05:00,26.25,26.25,26.17,26.18,131735.0,23.829,23.829,23.7564,23.7655,131735.0
2021-01-14 15:10:00,26.18,26.2,26.1,26.15,90045.0,23.7655,23.7836,23.6929,23.7382,90045.0
2021-01-14 15:15:00,26.15,26.2,26.03,26.06,112658.0,23.7382,23.7836,23.6293,23.6565,112658.0
2021-01-14 15:20:00,26.05,26.15,26.05,26.07,132796.0,23.6475,23.7382,23.6475,23.6656,132796.0
2021-01-14 15:25:00,26.06,26.07,26.01,26.05,110356.0,23.6565,23.6656,23.6112,23.6475,110356.0
2021-01-14 15:30:00,26.05,26.14,26.02,26.09,178146.0,23.6475,23.7292,23.6202,23.6838,178146.0
2021-01-14 15:35:00,26.1,26.1,26.04,26.06,93995.0,23.6929,23.6929,23.6384,23.6565,93995.0
2021-01-14 15:40:00,26.05,26.05,25.95,25.96,149085.0,23.6475,23.6475,23.5567,23.5658,149085.0
2021-01-14 15:45:00,25.96,26.03,25.95,25.96,162860.0,23.5658,23.6293,23.5567,23.5658,162860.0
2021-01-14 15:50:00,25.97,26.0,25.87,25.92,232086.0,23.5748,23.6021,23.4841,23.5295,232086.0
2021-01-14 15:55:00,25.92,25.98,25.9,25.96,567693.0,23.5295,23.5839,23.5113,23.5658,567693.0
2021-01-15 09:30:00,25.45,25.69,25.29,25.36,691625.0,23.1028,23.3207,22.9576,23.0211,691625.0
2021-01-15 09:35:00,25.35,25.46,25.2,25.21,199216.0,23.012,23.1119,22.8759,22.8849,199216.0
2021-01-15 09:40:00,25.22,25.31,25.1,25.3,202429.0,22.894,22.9757,22.7851,22.9666,202429.0
2021-01-15 09:45:00,25.31,25.34,25.2,25.33,80594.0,22.9757,23.0029,22.8759,22.9939,80594.0
2021-01-15 09:50:00,25.34,25.36,25.28,25.32,152944.0,23.0029,23.0211,22.9485,22.9848,152944.0
2021-01-15 09:55:00,25.31,25.32,25.2,25.24,106873.0,22.9757,22.9848,22.8759,22.9122,106873.0
2021-01-15 10:00:00,25.24,25.24,25.04,25.05,175459.0,22.9122,22.9122,22.7306,22.7397,175459.0
2021-01-15 10:05:00,25.05,25.06,24.76,24.76,298774.0,22.7397,22.7488,22.4764,22.4764,298774.0
2021-01-15 10:10:00,24.76,25.0,24.71,24.96,273146.0,22.4764,22.6943,22.4311,22.658,273146.0
2021-01-15 10:15:00,24.95,24.98,24.83,24.83,103505.0,22.6489,22.6761,22.54,22.54,103505.0
2021-01-15 10:20:00,24.84,24.85,24.64,24.69,170266.0,22.5491,22.5581,22.3675,22.4129,170266.0
2021-01-15 10:25:00,24.69,24.99,24.68,24.97,121020.0,22.4129,22.6852,22.4038,22.6671,121020.0
2021-01-15 10:30:00,24.97,25.09,24.94,25.05,104283.0,22.6671,22.776,22.6398,22.7397,104283.0
2021-01-15 10:35:00,25.05,25.05,24.95,24.99,71963.0,22.7397,22.7397,22.6489,22.6852,71963.0
2021-01-15 10:40:00,25.0,25.07,24.95,25.05,78942.0,22.6943,22.7578,22.6489,22.7397,78942.0
2021-01-15 10:45:00,25.04,25.08,24.92,25.0,99941.0,22.7306,22.7669,22.6217,22.6943,99941.0
2021-01-15 10:50:00,25.0,25.09,24.97,24.97,158528.0,22.6943,22.776,22.6671,22.6671,158528.0
2021-01-15 10:55:00,24.97,24.99,24.89,24.93,98591.0,22.6671,22.6852,22.5944,22.6308,98591.0
2021-01-15 11:00:00,24.93,24.93,24.84,24.89,189934.0,22.6308,22.6308,22.5491,22.5944,189934.0
2021-01-15 11:05:00,24.89,25.0,24.88,24.99,95887.0,22.5944,22.6943,22.5854,22.6852,95887.0
2021-01-15 11:10:00,25.0,25.05,24.93,25.02,103897.0,22.6943,22.7397,22.6308,22.7125,103897.0
2021-01-15 11:15:00,25.02,25.07,24.9,25.03,154653.0,22.7125,22.7578,22.6035,22.7215,154653.0
2021-01-15 11:20:00,25.03,25.03,24.95,24.97,125758.0,22.7215,22.7215,22.6489,22.6671,125758.0
2021-01-15 11:25:00,24.97,25.03,24.96,25.02,138270.0,22.6671,22.7215,22.658,22.7125,138270.0
2021-01-15 11:30:00,25.01,25.15,25.01,25.13,109415.0,22.7034,22.8305,22.7034,22.8123,109415.0
2021-01-15 11:35:00,25.13,25.22,25.09,25.21,90205.0,22.8123,22.894,22.776,22.8849,90205.0
2021-01-15 11:40:00,25.2,25.21,25.13,25.15,93468.0,22.8759,22.8849,22.8123,22.8305,93468.0
2021-01-15 11:45:00,25.15,25.17,25.06,25.07,74460.0,22.8305,22.8486,22.7488,22.7578,74460.0
2021-01-15 11:50:00,25.07,25.11,25.04,25.11,71483.0,22.7578,22.7942,22.7306,22.7942,71483.0
2021-01-15 11:55:00,25.11,25.11,25.01,25.04,58958.0,22.7942,22.7942,22.7034,22.7306,58958.0
2021-01-15 12:00:00,25.03,25.04,24.99,25.03,59290.0,22.7215,22.7306,22.6852,22.7215,59290.0
2021-01-15 12:05:00,25.04,25.06,24.99,25.0,65740.0,22.7306,22.7488,22.6852,22.6943,65740.0
2021-01-15 12:10:00,25.01,25.01,24.94,24.98,57181.0,22.7034,22.7034,22.6398,22.6761,57181.0
2021-01-15 12:15:00,24.98,25.14,24.98,25.13,97116.0,22.6761,22.8214,22.6761,22.8123,97116.0
2021-01-15 12:20:00,25.13,25.13,25.05,25.09,64431.0,22.8123,22.8123,22.7397,22.776,64431.0
2021-01-15 12:25:00,25.09,25.11,25.07,25.11,51787.0,22.776,22.7942,22.7578,22.7942,51787.0
2021-01-15 12:30:00,25.11,25.16,25.1,25.13,60772.0,22.7942,22.8395,22.7851,22.8123,60772.0
2021-01-15 12:35:00,25.13,25.13,25.08,25.13,51681.0,22.8123,22.8123,22.7669,22.8123,51681.0
2021-01-15 12:40:00,25.13,25.15,25.09,25.1,35523.0,22.8123,22.8305,22.776,22.7851,35523.0
2021-01-15 12:45:00,25.1,25.14,25.08,25.13,35746.0,22.7851,22.8214,22.7669,22.8123,35746.0
2021-01-15 12:50:00,25.13,25.18,25.11,25.17,64387.0,22.8123,22.8577,22.7942,22.8486,64387.0
2021-01-15 12:55:00,25.17,25.19,25.15,25.19,56225.0,22.8486,22.8668,22.8305,22.8668,56225.0
2021-01-15 13:00:00,25.19,25.26,25.15,25.16,53564.0,22.8668,22.9303,22.8305,22.8395,53564.0
2021-01-15 13:05:00,25.15,25.19,25.15,25.18,71191.0,22.8305,22.8668,22.8305,22.8577,71191.0
2021-01-15 13:10:00,25.19,25.19,25.13,25.13,36261.0,22.8668,22.8668,22.8123,22.8123,36261.0
2021-01-15 13:15:00,25.13,25.2,25.09,25.15,61459.0,22.8123,22.8759,22.776,22.8305,61459.0
2021-01-15 13:20:00,25.15,25.16,25.09,25.1,32376.0,22.8305,22.8395,22.776,22.7851,32376.0
2021-01-15 13:25:00,25.1,25.1,25.0,25.0,153190.0,22.7851,22.7851,22.6943,22.6943,153190.0
2021-01-15 13:30:00,25.0,25.05,24.98,25.01,83392.0,22.6943,22.7397,22.6761,22.7034,83392.0
2021-01-15 13:35:00,25.01,25.07,24.95,25.05,62356.0,22.7034,22.7578,22.6489,22.7397,62356.0
2021-01-15 13:40:00,25.05,25.12,25.04,25.09,34213.0,22.7397,22.8032,22.7306,22.776,34213.0
2021-01-15 13:45:00,25.09,25.1,25.05,25.05,48130.0,22.776,22.7851,22.7397,22.7397,48130.0
2021-01-15 13:50:00,25.05,25.06,25.01,25.02,54118.0,22.7397,22.7488,22.7034,22.7125,54118.0
2021-01-15 13:55:00,25.01,25.03,24.98,25.03,107641.0,22.7034,22.7215,22.6761,22.7215,107641.0
2021-01-15 14:00:00,25.03,25.05,24.96,25.01,73429.0,22.7215,22.7397,22.658,22.7034,73429.0
2021-01-15 14:05:00,25.01,25.03,24.99,25.0,41857.0,22.7034,22.7215,22.6852,22.6943,41857.0
2021-01-15 14:10:00,24.99,25.0,24.89,24.91,83437.0,22.6852,22.6943,22.5944,22.6126,83437.0
2021-01-15 14:15:00,24.9,24.91,24.84,24.89,121153.0,22.6035,22.6126,22.5491,22.5944,121153.0
2021-01-15 14:20:00,24.89,24.93,24.85,24.92,120959.0,22.5944,22.6308,22.5581,22.6217,120959.0
2021-01-15 14:25:00,24.91,24.95,24.89,24.92,134983.0,22.6126,22.6489,22.5944,22.6217,134983.0
2021-01-15 14:30:00,24.93,25.02,24.92,25.02,109160.0,22.6308,22.7125,22.6217,22.7125,109160.0
2021-01-15 14:35:00,25.03,25.07,25.01,25.01,182019.0,22.7215,22.7578,22.7034,22.7034,182019.0
2021-01-15 14:40:00,25.0,25.03,24.94,25.02,81631.0,22.6943,22.7215,22.6398,22.7125,81631.0
2021-01-15 14:45:00,25.01,25.07,24.98,25.07,64657.0,22.7034,22.7578,22.6761,22.7578,64657.0
2021-01-15 14:50:00,25.07,25.08,25.01,25.04,96991.0,22.7578,22.7669,22.7034,22.7306,96991.0
2021-01-15 14:55:00,25.04,25.05,25.01,25.04,59840.0,22.7306,22.7397,22.7034,22.7306,59840.0
2021-01-15 15:00:00,25.04,25.06,25.0,25.01,53281.0,22.7306,22.7488,22.6943,22.7034,53281.0
2021-01-15 15:05:00,25.01,25.01,24.96,24.97,117660.0,22.7034,22.7034,22.658,22.6671,117660.0
2021-01-15 15:10:00,24.97,25.04,24.97,25.0,98422.0,22.6671,22.7306,22.6671,22.6943,98422.0
2021-01-15 15:15:00,25.0,25.03,24.98,25.01,84898.0,22.6943,22.7215,22.6761,22.7034,84898.0
2021-01-15 15:20:00,25.01,25.03,24.97,25.0,166688.0,22.7034,22.7215,22.6671,22.6943,166688.0
2021-01-15 15:25:00,25.0,25.05,24.99,25.03,84181.0,22.6943,22.7397,22.6852,22.7215,84181.0
2021-01-15 15:30:00,25.03,25.03,24.89,24.91,127269.0,22.7215,22.7215,22.5944,22.6126,127269.0
2021-01-15 15:35:00,24.9,24.92,24.84,24.87,129593.0,22.6035,22.6217,22.5491,22.5763,129593.0
2021-01-15 15:40:00,24.87,24.96,24.85,24.89,228253.0,22.5763,22.658,22.5581,22.5944,228253.0
2021-01-15 15:45:00,24.88,24.9,24.83,24.86,328677.0,22.5854,22.6035,22.54,22.5672,328677.0
2021-01-15 15:50:00,24.86,24.91,24.85,24.89,635765.0,22.5672,22.6126,22.5581,22.5944,635765.0
2021-01-15 15:55:00,24.89,24.94,24.87,24.91,1420559.0,22.5944,22.6398,22.5763,22.6126,1420559.0
2021-01-19 09:30:00,25.24,25.38,25.11,25.29,582611.0,22.9122,23.0393,22.7942,22.9576,582611.0
2021-01-19 09:35:00,25.29,25.37,25.19,25.32,330708.0,22.9576,23.0302,22.8668,22.9848,330708.0
2021-01-19 09:40:00,25.32,25.35,25.19,25.34,230746.0,22.9848,23.012,22.8668,23.0029,230746.0
2021-01-19 09:45:00,25.33,25.46,25.3,25.4,329830.0,22.9939,23.1119,22.9666,23.0574,329830.0
2021-01-19 09:50:00,25.41,25.66,25.4,25.57,420482.0,23.0665,23.2934,23.0574,23.2117,420482.0
2021-01-19 09:55:00,25.56,25.63,25.42,25.48,212321.0,23.2027,23.2662,23.0756,23.13,212321.0
2021-01-19 10:00:00,25.48,25.57,25.38,25.48,160036.0,23.13,23.2117,23.0393,23.13,160036.0
2021-01-19 10:05:00,25.48,25.56,25.48,25.53,105720.0,23.13,23.2027,23.13,23.1754,105720.0
2021-01-19 10:10:00,25.53,25.54,25.35,25.38,184516.0,23.1754,23.1845,23.012,23.0393,184516.0
2021-01-19 10:15:00,25.38,25.43,25.28,25.37,77010.0,23.0393,23.0846,22.9485,23.0302,77010.0
2021-01-19 10:20:00,25.38,25.41,25.31,25.39,66770.0,23.0393,23.0665,22.9757,23.0483,66770.0
2021-01-19 10:25:00,25.39,25.56,25.39,25.56,116173.0,23.0483,23.2027,23.0483,23.2027,116173.0
2021-01-19 10:30:00,25.57,25.73,25.56,25.71,132332.0,23.2117,23.357,23.2027,23.3388,132332.0
2021-01-19 10:35:00,25.71,25.89,25.71,25.83,182714.0,23.3388,23.5022,23.3388,23.4478,182714.0
2021-01-19 10:40:00,25.83,25.89,25.8,25.87,133150.0,23.4478,23.5022,23.4205,23.4841,133150.0
2021-01-19 10:45:00,25.87,25.9,25.7,25.82,237510.0,23.4841,23.5113,23.3297,23.4387,237510.0
2021-01-19 10:50:00,25.82,25.89,25.78,25.79,113694.0,23.4387,23.5022,23.4024,23.4114,113694.0
2021-01-19 10:55:00,25.78,25.79,25.6,25.61,93927.0,23.4024,23.4114,23.239,23.248,93927.0
2021-01-19 11:00:00,25.61,25.7,25.6,25.64,74109.0,23.248,23.3297,23.239,23.2753,74109.0
2021-01-19 11:05:00,25.64,25.65,25.45,25.49,183245.0,23.2753,23.2844,23.1028,23.1391,183245.0
2021-01-19 11:10:00,25.49,25.5,25.34,25.46,285960.0,23.1391,23.1482,23.0029,23.1119,285960.0
2021-01-19 11:15:00,25.46,25.47,25.33,25.37,136314.0,23.1119,23.121,22.9939,23.0302,136314.0
2021-01-19 11:20:00,25.37,25.51,25.34,25.39,467977.0,23.0302,23.1573,23.0029,23.0483,467977.0
2021-01-19 11:25:00,25.39,25.44,25.31,25.38,221107.0,23.0483,23.0937,22.9757,23.0393,221107.0
2021-01-19 11:30:00,25.37,25.38,25.22,25.34,182377.0,23.0302,23.0393,22.894,23.0029,182377.0
2021-01-19 11:35:00,25.34,25.45,25.33,25.42,86532.0,23.0029,23.1028,22.9939,23.0756,86532.0
2021-01-19 11:40:00,25.43,25.48,25.4,25.42,109795.0,23.0846,23.13,23.0574,23.0756,109795.0
2021-01-19 11:45:00,25.42,25.48,25.36,25.46,100973.0,23.0756,23.13,23.0211,23.1119,100973.0
2021-01-19 11:50:00,25.46,25.47,25.4,25.41,68987.0,23.1119,23.121,23.0574,23.0665,68987.0
2021-01-19 11:55:00,25.41,25.47,25.38,25.38,76471.0,23.0665,23.121,23.0393,23.0393,76471.0
2021-01-19 12:00:00,25.39,25.44,25.32,25.37,91701.0,23.0483,23.0937,22.9848,23.0302,91701.0
2021-01-19 12:05:00,25.37,25.4,25.35,25.38,144822.0,23.0302,23.0574,23.012,23.0393,144822.0
2021-01-19 12:10:00,25.39,25.4,25.35,25.35,62163.0,23.0483,23.0574,23.012,23.012,62163.0
2021-01-19 12:15:00,25.34,25.41,25.3,25.39,78269.0,23.0029,23.0665,22.9666,23.0483,78269.0
2021-01-19 12:20:00,25.39,25.41,25.31,25.36,70878.0,23.0483,23.0665,22.9757,23.0211,70878.0
2021-01-19 12:25:00,25.36,25.4,25.33,25.39,32354.0,23.0211,23.0574,22.9939,23.0483,32354.0
2021-01-19 12:30:00,25.39,25.42,25.35,25.4,94249.0,23.0483,23.0756,23.012,23.0574,94249.0
2021-01-19 12:35:00,25.4,25.41,25.33,25.34,58882.0,23.0574,23.0665,22.9939,23.0029,58882.0
2021-01-19 12:40:00,25.34,25.42,25.34,25.42,69543.0,23.0029,23.0756,23.0029,23.0756,69543.0
2021-01-19 12:45:00,25.42,25.43,25.35,25.36,94836.0,23.0756,23.0846,23.012,23.0211,94836.0
2021-01-19 12:50:00,25.36,25.36,25.29,25.31,276263.0,23.0211,23.0211,22.9576,22.9757,276263.0
2021-01-19 12:55:00,25.31,25.41,25.29,25.39,115980.0,22.9757,23.0665,22.9576,23.0483,115980.0
2021-01-19 13:00:00,25.4,25.41,25.37,25.41,49835.0,23.0574,23.0665,23.0302,23.0665,49835.0
2021-01-19 13:05:00,25.39,25.41,25.37,25.41,60871.0,23.0483,23.0665,23.0302,23.0665,60871.0
2021-01-19 13:10:00,25.42,25.42,25.37,25.38,102485.0,23.0756,23.0756,23.0302,23.0393,102485.0
2021-01-19 13:15:00,25.38,25.41,25.36,25.39,69306.0,23.0393,23.0665,23.0211,23.0483,69306.0
2021-01-19 13:20:00,25.4,25.41,25.36,25.41,76366.0,23.0574,23.0665,23.0211,23.0665,76366.0
2021-01-19 13:25:00,25.41,25.42,25.38,25.4,92643.0,23.0665,23.0756,23.0393,23.0574,92643.0
2021-01-19 13:30:00,25.41,25.45,25.39,25.4,140688.0,23.0665,23.1028,23.0483,23.0574,140688.0
2021-01-19 13:35:00,25.41,25.45,25.39,25.45,186554.0,23.0665,23.1028,23.0483,23.1028,186554.0
2021-01-19 13:40:00,25.45,25.51,25.44,25.48,144410.0,23.1028,23.1573,23.0937,23.13,144410.0
2021-01-19 13:45:00,25.47,25.51,25.46,25.51,116764.0,23.121,23.1573,23.1119,23.1573,116764.0
2021-01-19 13:50:00,25.51,25.55,25.46,25.51,128761.0,23.1573,23.1936,23.1119,23.1573,128761.0
2021-01-19 13:55:00,25.51,25.52,25.46,25.5,110494.0,23.1573,23.1663,23.1119,23.1482,110494.0
2021-01-19 14:00:00,25.5,25.52,25.46,25.51,114385.0,23.1482,23.1663,23.1119,23.1573,114385.0
2021-01-19 14:05:00,25.51,25.56,25.5,25.52,108837.0,23.1573,23.2027,23.1482,23.1663,108837.0
2021-01-19 14:10:00,25.51,25.55,25.48,25.55,207599.0,23.1573,23.1936,23.13,23.1936,207599.0
2021-01-19 14:15:00,25.55,25.57,25.52,25.53,114373.0,23.1936,23.2117,23.1663,23.1754,114373.0
2021-01-19 14:20:00,25.53,25.56,25.49,25.55,356199.0,23.1754,23.2027,23.1391,23.1936,356199.0
2021-01-19 14:25:00,25.56,25.59,25.49,25.5,83589.0,23.2027,23.2299,23.1391,23.1482,83589.0
2021-01-19 14:30:00,25.5,25.56,25.48,25.56,85260.0,23.1482,23.2027,23.13,23.2027,85260.0
2021-01-19 14:35:00,25.56,25.59,25.54,25.59,70529.0,23.2027,23.2299,23.1845,23.2299,70529.0
2021-01-19 14:40:00,25.59,25.63,25.58,25.62,103841.0,23.2299,23.2662,23.2208,23.2571,103841.0
2021-01-19 14:45:00,25.62,25.63,25.57,25.6,155257.0,23.2571,23.2662,23.2117,23.239,155257.0
2021-01-19 14:50:00,25.59,25.6,25.51,25.54,124273.0,23.2299,23.239,23.1573,23.1845,124273.0
2021-01-19 14:55:00,25.54,25.59,25.52,25.56,72903.0,23.1845,23.2299,23.1663,23.2027,72903.0
2021-01-19 15:00:00,25.57,25.59,25.52,25.56,120837.0,23.2117,23.2299,23.1663,23.2027,120837.0
2021-01-19 15:05:00,25.56,25.6,25.53,25.55,70755.0,23.2027,23.239,23.1754,23.1936,70755.0
2021-01-19 15:10:00,25.55,25.58,25.49,25.51,73790.0,23.1936,23.2208,23.1391,23.1573,73790.0
2021-01-19 15:15:00,25.51,25.51,25.42,25.42,107236.0,23.1573,23.1573,23.0756,23.0756,107236.0
2021-01-19 15:20:00,25.43,25.47,25.41,25.46,97458.0,23.0846,23.121,23.0665,23.1119,97458.0
2021-01-19 15:25:00,25.46,25.5,25.45,25.48,90606.0,23.1119,23.1482,23.1028,23.13,90606.0
2021-01-19 15:30:00,25.49,25.51,25.47,25.48,99908.0,23.1391,23.1573,23.121,23.13,99908.0
2021-01-19 15:35:00,25.48,25.48,25.42,25.43,116140.0,23.13,23.13,23.0756,23.0846,116140.0
2021-01-19 15:40:00,25.43,25.46,25.37,25.45,180843.0,23.0846,23.1119,23.0302,23.1028,180843.0
2021-01-19 15:45:00,25.45,25.5,25.42,25.47,223078.0,23.1028,23.1482,23.0756,23.121,223078.0
2021-01-19 15:50:00,25.46,25.47,25.3,25.32,672818.0,23.1119,23.121,22.9666,22.9848,672818.0
2021-01-19 15:55:00,25.32,25.42,25.21,25.42,2272092.0,22.9848,23.0756,22.8849,23.0756,2272092.0
2021-01-20 09:30:00,25.55,25.68,25.39,25.43,481934.0,23.1936,23.3116,23.0483,23.0846,481934.0
2021-01-20 09:35:00,25.41,25.53,25.34,25.39,213625.0,23.0665,23.1754,23.0029,23.0483,213625.0
2021-01-20 09:40:00,25.38,25.39,25.21,25.24,171105.0,23.0393,23.0483,22.8849,22.9122,171105.0
2021-01-20 09:45:00,25.25,25.38,25.22,25.32,189692.0,22.9212,23.0393,22.894,22.9848,189692.0
2021-01-20 09:50:00,25.32,25.32,25.2,25.24,166639.0,22.9848,22.9848,22.8759,22.9122,166639.0
2021-01-20 09:55:00,25.23,25.37,25.22,25.36,65345.0,22.9031,23.0302,22.894,23.0211,65345.0
2021-01-20 10:00:00,25.36,25.42,25.28,25.38,74292.0,23.0211,23.0756,22.9485,23.0393,74292.0
2021-01-20 10:05:00,25.37,25.51,25.36,25.49,242282.0,23.0302,23.1573,23.0211,23.1391,242282.0
2021-01-20 10:10:00,25.5,25.51,25.32,25.37,144380.0,23.1482,23.1573,22.9848,23.0302,144380.0
2021-01-20 10:15:00,25.37,25.42,25.31,25.33,158610.0,23.0302,23.0756,22.9757,22.9939,158610.0
2021-01-20 10:20:00,25.33,25.37,25.27,25.34,110245.0,22.9939,23.0302,22.9394,23.0029,110245.0
2021-01-20 10:25:00,25.35,25.4,25.28,25.39,75856.0,23.012,23.0574,22.9485,23.0483,75856.0
2021-01-20 10:30:00,25.4,25.43,25.37,25.41,89892.0,23.0574,23.0846,23.0302,23.0665,89892.0
2021-01-20 10:35:00,25.41,25.42,25.29,25.36,91016.0,23.0665,23.0756,22.9576,23.0211,91016.0
2021-01-20 10:40:00,25.36,25.4,25.29,25.31,83171.0,23.0211,23.0574,22.9576,22.9757,83171.0
2021-01-20 10:45:00,25.31,25.31,25.2,25.2,111625.0,22.9757,22.9757,22.8759,22.8759,111625.0
2021-01-20 10:50:00,25.2,25.22,25.16,25.17,67168.0,22.8759,22.894,22.8395,22.8486,67168.0
2021-01-20 10:55:00,25.17,25.25,25.14,25.25,137497.0,22.8486,22.9212,22.8214,22.9212,137497.0
2021-01-20 11:00:00,25.25,25.25,25.16,25.16,99267.0,22.9212,22.9212,22.8395,22.8395,99267.0
2021-01-20 11:05:00,25.17,25.17,25.04,25.05,113321.0,22.8486,22.8486,22.7306,22.7397,113321.0
2021-01-20 11:10:00,25.04,25.05,24.94,24.97,204824.0,22.7306,22.7397,22.6398,22.6671,204824.0
2021-01-20 11:15:00,24.97,25.02,24.91,25.02,130855.0,22.6671,22.7125,22.6126,22.7125,130855.0
2021-01-20 11:20:00,25.02,25.08,24.97,25.06,120823.0,22.7125,22.7669,22.6671,22.7488,120823.0
2021-01-20 11:25:00,25.07,25.16,25.06,25.14,130670.0,22.7578,22.8395,22.7488,22.8214,130670.0
2021-01-20 11:30:00,25.14,25.23,25.12,25.22,79011.0,22.8214,22.9031,22.8032,22.894,79011.0
2021-01-20 11:35:00,25.21,25.31,25.19,25.27,95071.0,22.8849,22.9757,22.8668,22.9394,95071.0
2021-01-20 11:40:00,25.27,25.29,25.19,25.26,96014.0,22.9394,22.9576,22.8668,22.9303,96014.0
2021-01-20 11:45:00,25.26,25.26,25.2,25.21,44320.0,22.9303,22.9303,22.8759,22.8849,44320.0
2021-01-20 11:50:00,25.21,25.27,25.2,25.25,56853.0,22.8849,22.9394,22.8759,22.9212,56853.0
2021-01-20 11:55:00,25.25,25.26,25.18,25.19,61667.0,22.9212,22.9303,22.8577,22.8668,61667.0
2021-01-20 12:00:00,25.19,25.27,25.19,25.25,43507.0,22.8668,22.9394,22.8668,22.9212,43507.0
2021-01-20 12:05:00,25.25,25.28,25.24,25.26,50983.0,22.9212,22.9485,22.9122,22.9303,50983.0
2021-01-20 12:10:00,25.25,25.29,25.22,25.26,64631.0,22.9212,22.9576,22.894,22.9303,64631.0
2021-01-20 12:15:00,25.26,25.28,25.22,25.22,50269.0,22.9303,22.9485,22.894,22.894,50269.0
2021-01-20 12:20:00,25.23,25.26,25.19,25.25,46171.0,22.9031,22.9303,22.8668,22.9212,46171.0
2021-01-20 12:25:00,25.25,25.26,25.22,25.25,40344.0,22.9212,22.9303,22.894,22.9212,40344.0
2021-01-20 12:30:00,25.25,25.26,25.2,25.21,39253.0,22.9212,22.9303,22.8759,22.8849,39253.0
2021-01-20 12:35:00,25.21,25.22,25.16,25.18,67643.0,22.8849,22.894,22.8395,22.8577,67643.0
2021-01-20 12:40:00,25.16,25.24,25.15,25.23,46899.0,22.8395,22.9122,22.8305,22.9031,46899.0
2021-01-20 12:45:00,25.23,25.32,25.23,25.29,72961.0,22.9031,22.9848,22.9031,22.9576,72961.0
2021-01-20 12:50:00,25.29,25.32,25.25,25.32,42901.0,22.9576,22.9848,22.9212,22.9848,42901.0
2021-01-20 12:55:00,25.32,25.37,25.31,25.35,64456.0,22.9848,23.0302,22.9757,23.012,64456.0
2021-01-20 13:00:00,25.35,25.39,25.35,25.38,57446.0,23.012,23.0483,23.012,23.0393,57446.0
2021-01-20 13:05:00,25.38,25.39,25.33,25.35,98407.0,23.0393,23.0483,22.9939,23.012,98407.0
2021-01-20 13:10:00,25.36,25.42,25.35,25.39,100543.0,23.0211,23.0756,23.012,23.0483,100543.0
2021-01-20 13:15:00,25.39,25.43,25.38,25.42,49911.0,23.0483,23.0846,23.0393,23.0756,49911.0
2021-01-20 13:20:00,25.42,25.45,25.41,25.43,116600.0,23.0756,23.1028,23.0665,23.0846,116600.0
2021-01-20 13:25:00,25.43,25.47,25.4,25.42,87629.0,23.0846,23.121,23.0574,23.0756,87629.0
2021-01-20 13:30:00,25.42,25.48,25.41,25.46,42211.0,23.0756,23.13,23.0665,23.1119,42211.0
2021-01-20 13:35:00,25.47,25.5,25.44,25.5,61684.0,23.121,23.1482,23.0937,23.1482,61684.0
2021-01-20 13:40:00,25.5,25.51,25.48,25.5,86338.0,23.1482,23.1573,23.13,23.1482,86338.0
2021-01-20 13:45:00,25.5,25.51,25.43,25.48,138667.0,23.1482,23.1573,23.0846,23.13,138667.0
2021-01-20 13:50:00,25.48,25.52,25.42,25.43,56551.0,23.13,23.1663,23.0756,23.0846,56551.0
2021-01-20 13:55:00,25.43,25.47,25.41,25.42,42219.0,23.0846,23.121,23.0665,23.0756,42219.0
2021-01-20 14:00:00,25.42,25.43,25.36,25.37,48462.0,23.0756,23.0846,23.0211,23.0302,48462.0
2021-01-20 14:05:00,25.37,25.38,25.34,25.38,45632.0,23.0302,23.0393,23.0029,23.0393,45632.0
2021-01-20 14:10:00,25.39,25.39,25.32,25.33,57158.0,23.0483,23.0483,22.9848,22.9939,57158.0
2021-01-20 14:15:00,25.34,25.38,25.33,25.35,30764.0,23.0029,23.0393,22.9939,23.012,30764.0
2021-01-20 14:20:00,25.35,25.35,25.32,25.35,43700.0,23.012,23.012,22.9848,23.012,43700.0
2021-01-20 14:25:00,25.35,25.35,25.32,25.33,48540.0,23.012,23.012,22.9848,22.9939,48540.0
2021-01-20 14:30:00,25.34,25.35,25.31,25.33,35157.0,23.0029,23.012,22.9757,22.9939,35157.0
2021-01-20 14:35:00,25.33,25.34,25.28,25.3,44563.0,22.9939,23.0029,22.9485,22.9666,44563.0
2021-01-20 14:40:00,25.3,25.35,25.29,25.33,36652.0,22.9666,23.012,22.9576,22.9939,36652.0
2021-01-20 14:45:00,25.33,25.36,25.3,25.36,44368.0,22.9939,23.0211,22.9666,23.0211,44368.0
2021-01-20 14:50:00,25.36,25.39,25.34,25.36,58527.0,23.0211,23.0483,23.0029,23.0211,58527.0
2021-01-20 14:55:00,25.36,25.37,25.33,25.35,82405.0,23.0211,23.0302,22.9939,23.012,82405.0
2021-01-20 15:00:00,25.34,25.35,25.29,25.31,62596.0,23.0029,23.012,22.9576,22.9757,62596.0
2021-01-20 15:05:00,25.3,25.32,25.24,25.26,88448.0,22.9666,22.9848,22.9122,22.9303,88448.0
2021-01-20 15:10:00,25.25,25.26,25.18,25.21,70917.0,22.9212,22.9303,22.8577,22.8849,70917.0
2021-01-20 15:15:00,25.21,25.26,25.2,25.25,77810.0,22.8849,22.9303,22.8759,22.9212,77810.0
2021-01-20 15:20:00,25.25,25.26,25.22,25.22,80446.0,22.9212,22.9303,22.894,22.894,80446.0
2021-01-20 15:25:00,25.23,25.3,25.21,25.27,103546.0,22.9031,22.9666,22.8849,22.9394,103546.0
2021-01-20 15:30:00,25.27,25.27,25.22,25.23,99213.0,22.9394,22.9394,22.894,22.9031,99213.0
2021-01-20 15:35:00,25.23,25.27,25.19,25.25,130787.0,22.9031,22.9394,22.8668,22.9212,130787.0
2021-01-20 15:40:00,25.25,25.27,25.24,25.26,244078.0,22.9212,22.9394,22.9122,22.9303,244078.0
2021-01-20 15:45:00,25.26,25.39,25.25,25.37,177896.0,22.9303,23.0483,22.9212,23.0302,177896.0
2021-01-20 15:50:00,25.36,25.39,25.3,25.33,233467.0,23.0211,23.0483,22.9666,22.9939,233467.0
2021-01-20 15:55:00,25.33,25.37,25.27,25.35,709221.0,22.9939,23.0302,22.9394,23.012,709221.0
2021-01-21 09:30:00,25.12,25.33,25.11,25.3,245002.0,22.8032,22.9939,22.7942,22.9666,245002.0
2021-01-21 09:35:00,25.28,25.28,25.08,25.08,116696.0,22.9485,22.9485,22.7669,22.7669,116696.0
2021-01-21 09:40:00,25.09,25.23,25.03,25.1,124323.0,22.776,22.9031,22.7215,22.7851,124323.0
2021-01-21 09:45:00,25.1,25.22,25.0,25.05,162314.0,22.7851,22.894,22.6943,22.7397,162314.0
2021-01-21 09:50:00,25.05,25.13,25.02,25.11,133132.0,22.7397,22.8123,22.7125,22.7942,133132.0
2021-01-21 09:55:00,25.11,25.13,25.02,25.1,115836.0,22.7942,22.8123,22.7125,22.7851,115836.0
2021-01-21 10:00:00,25.09,25.12,24.98,25.0,157681.0,22.776,22.8032,22.6761,22.6943,157681.0
2021-01-21 10:05:00,25.0,25.0,24.75,24.76,229757.0,22.6943,22.6943,22.4674,22.4764,229757.0
2021-01-21 10:10:00,24.76,24.84,24.72,24.8,364401.0,22.4764,22.5491,22.4401,22.5127,364401.0
2021-01-21 10:15:00,24.8,24.97,24.78,24.93,138485.0,22.5127,22.6671,22.4946,22.6308,138485.0
2021-01-21 10:20:00,24.93,24.97,24.87,24.9,85416.0,22.6308,22.6671,22.5763,22.6035,85416.0
2021-01-21 10:25:00,24.89,24.91,24.76,24.91,131035.0,22.5944,22.6126,22.4764,22.6126,131035.0
2021-01-21 10:30:00,24.9,24.93,24.71,24.71,139855.0,22.6035,22.6308,22.4311,22.4311,139855.0
2021-01-21 10:35:00,24.71,24.79,24.66,24.71,130908.0,22.4311,22.5037,22.3857,22.4311,130908.0
2021-01-21 10:40:00,24.71,24.74,24.66,24.66,132796.0,22.4311,22.4583,22.3857,22.3857,132796.0
2021-01-21 10:45:00,24.66,24.68,24.57,24.58,158304.0,22.3857,22.4038,22.304,22.313,158304.0
2021-01-21 10:50:00,24.57,24.59,24.48,24.51,232332.0,22.304,22.3221,22.2223,22.2495,232332.0
2021-01-21 10:55:00,24.51,24.59,24.5,24.59,176343.0,22.2495,22.3221,22.2404,22.3221,176343.0
2021-01-21 11:00:00,24.58,24.68,24.57,24.6,139627.0,22.313,22.4038,22.304,22.3312,139627.0
2021-01-21 11:05:00,24.59,24.61,24.5,24.51,141174.0,22.3221,22.3403,22.2404,22.2495,141174.0
2021-01-21 11:10:00,24.51,24.71,24.5,24.6,158712.0,22.2495,22.4311,22.2404,22.3312,158712.0
2021-01-21 11:15:00,24.6,24.71,24.54,24.71,113663.0,22.3312,22.4311,22.2767,22.4311,113663.0
2021-01-21 11:20:00,24.7,24.78,24.66,24.67,176500.0,22.422,22.4946,22.3857,22.3947,176500.0
2021-01-21 11:25:00,24.67,24.76,24.66,24.75,96480.0,22.3947,22.4764,22.3857,22.4674,96480.0
2021-01-21 11:30:00,24.76,24.76,24.62,24.63,112523.0,22.4764,22.4764,22.3494,22.3584,112523.0
2021-01-21 11:35:00,24.64,24.64,24.59,24.62,65724.0,22.3675,22.3675,22.3221,22.3494,65724.0
2021-01-21 11:40:00,24.61,24.63,24.57,24.59,63980.0,22.3403,22.3584,22.304,22.3221,63980.0
2021-01-21 11:45:00,24.59,24.59,24.51,24.55,63265.0,22.3221,22.3221,22.2495,22.2858,63265.0
2021-01-21 11:50:00,24.55,24.55,24.48,24.53,95036.0,22.2858,22.2858,22.2223,22.2677,95036.0
2021-01-21 11:55:00,24.53,24.6,24.51,24.56,117063.0,22.2677,22.3312,22.2495,22.2949,117063.0
2021-01-21 12:00:00,24.56,24.61,24.53,24.58,65293.0,22.2949,22.3403,22.2677,22.313,65293.0
2021-01-21 12:05:00,24.58,24.59,24.52,24.53,55532.0,22.313,22.3221,22.2586,22.2677,55532.0
2021-01-21 12:10:00,24.53,24.53,24.45,24.47,97109.0,22.2677,22.2677,22.195,22.2132,97109.0
2021-01-21 12:15:00,24.48,24.48,24.41,24.43,111791.0,22.2223,22.2223,22.1587,22.1769,111791.0
2021-01-21 12:20:00,24.43,24.45,24.39,24.44,111633.0,22.1769,22.195,22.1406,22.186,111633.0
2021-01-21 12:25:00,24.44,24.47,24.39,24.46,148598.0,22.186,22.2132,22.1406,22.2041,148598.0
2021-01-21 12:30:00,24.45,24.49,24.42,24.49,129811.0,22.195,22.2313,22.1678,22.2313,129811.0
2021-01-21 12:35:00,24.49,24.57,24.44,24.46,122539.0,22.2313,22.304,22.186,22.2041,122539.0
2021-01-21 12:40:00,24.46,24.49,24.41,24.43,50300.0,22.2041,22.2313,22.1587,22.1769,50300.0
2021-01-21 12:45:00,24.42,24.47,24.39,24.45,128418.0,22.1678,22.2132,22.1406,22.195,128418.0
2021-01-21 12:50:00,24.44,24.46,24.39,24.45,68748.0,22.186,22.2041,22.1406,22.195,68748.0
2021-01-21 12:55:00,24.45,24.5,24.43,24.44,92902.0,22.195,22.2404,22.1769,22.186,92902.0
2021-01-21 13:00:00,24.45,24.45,24.35,24.38,96250.0,22.195,22.195,22.1043,22.1315,96250.0
2021-01-21 13:05:00,24.38,24.4,24.35,24.39,117509.0,22.1315,22.1496,22.1043,22.1406,117509.0
2021-01-21 13:10:00,24.38,24.38,24.3,24.34,106092.0,22.1315,22.1315,22.0589,22.0952,106092.0
2021-01-21 13:15:00,24.34,24.34,24.24,24.25,194492.0,22.0952,22.0952,22.0044,22.0135,194492.0
2021-01-21 13:20:00,24.25,24.29,24.21,24.22,91569.0,22.0135,22.0498,21.9772,21.9862,91569.0
2021-01-21 13:25:00,24.22,24.25,24.16,24.19,140804.0,21.9862,22.0135,21.9318,21.959,140804.0
2021-01-21 13:30:00,24.2,24.2,24.04,24.07,216817.0,21.9681,21.9681,21.8228,21.8501,216817.0
2021-01-21 13:35:00,24.08,24.1,23.96,23.96,233762.0,21.8592,21.8773,21.7502,21.7502,233762.0
2021-01-21 13:40:00,23.96,24.08,23.95,24.08,167135.0,21.7502,21.8592,21.7411,21.8592,167135.0
2021-01-21 13:45:00,24.08,24.08,23.98,24.04,124310.0,21.8592,21.8592,21.7684,21.8228,124310.0
2021-01-21 13:50:00,24.04,24.13,24.01,24.13,174185.0,21.8228,21.9045,21.7956,21.9045,174185.0
2021-01-21 13:55:00,24.13,24.14,24.07,24.1,164348.0,21.9045,21.9136,21.8501,21.8773,164348.0
2021-01-21 14:00:00,24.09,24.15,24.08,24.12,190700.0,21.8682,21.9227,21.8592,21.8955,190700.0
2021-01-21 14:05:00,24.13,24.2,24.12,24.18,64370.0,21.9045,21.9681,21.8955,21.9499,64370.0
2021-01-21 14:10:00,24.18,24.23,24.15,24.18,112610.0,21.9499,21.9953,21.9227,21.9499,112610.0
2021-01-21 14:15:00,24.19,24.21,24.16,24.21,121812.0,21.959,21.9772,21.9318,21.9772,121812.0
2021-01-21 14:20:00,24.21,24.31,24.19,24.22,228005.0,21.9772,22.0679,21.959,21.9862,228005.0
2021-01-21 14:25:00,24.21,24.27,24.21,24.25,69704.0,21.9772,22.0316,21.9772,22.0135,69704.0
2021-01-21 14:30:00,24.24,24.25,24.2,24.24,72320.0,22.0044,22.0135,21.9681,22.0044,72320.0
2021-01-21 14:35:00,24.25,24.34,24.23,24.28,104730.0,22.0135,22.0952,21.9953,22.0407,104730.0
2021-01-21 14:40:00,24.29,24.31,24.26,24.3,115237.0,22.0498,22.0679,22.0226,22.0589,115237.0
2021-01-21 14:45:00,24.31,24.42,24.27,24.33,226194.0,22.0679,22.1678,22.0316,22.0861,226194.0
2021-01-21 14:50:00,24.33,24.35,24.26,24.29,92369.0,22.0861,22.1043,22.0226,22.0498,92369.0
2021-01-21 14:55:00,24.29,24.31,24.27,24.31,64163.0,22.0498,22.0679,22.0316,22.0679,64163.0
2021-01-21 15:00:00,24.31,24.38,24.26,24.36,97266.0,22.0679,22.1315,22.0226,22.1133,97266.0
2021-01-21 15:05:00,24.36,24.36,24.28,24.3,87633.0,22.1133,22.1133,22.0407,22.0589,87633.0
2021-01-21 15:10:00,24.3,24.35,24.28,24.3,100579.0,22.0589,22.1043,22.0407,22.0589,100579.0
2021-01-21 15:15:00,24.3,24.33,24.27,24.3,76956.0,22.0589,22.0861,22.0316,22.0589,76956.0
2021-01-21 15:20:00,24.3,24.34,24.29,24.32,80611.0,22.0589,22.0952,22.0498,22.077,80611.0
2021-01-21 15:25:00,24.33,24.34,24.26,24.29,123480.0,22.0861,22.0952,22.0226,22.0498,123480.0
2021-01-21 15:30:00,24.29,24.29,24.2,24.21,154231.0,22.0498,22.0498,21.9681,21.9772,154231.0
2021-01-21 15:35:00,24.21,24.29,24.21,24.25,148840.0,21.9772,22.0498,21.9772,22.0135,148840.0
2021-01-21 15:40:00,24.25,24.27,24.22,24.27,189968.0,22.0135,22.0316,21.9862,22.0316,189968.0
2021-01-21 15:45:00,24.27,24.3,24.21,24.26,237259.0,22.0316,22.0589,21.9772,22.0226,237259.0
2021-01-21 15:50:00,24.25,24.29,24.23,24.28,334504.0,22.0135,22.0498,21.9953,22.0407,334504.0
2021-01-21 15:55:00,24.28,24.33,24.15,24.19,942366.0,22.0407,22.0861,21.9227,21.959,942366.0
2021-01-22 09:30:00,23.71,24.41,23.45,24.24,914310.0,21.5233,22.1587,21.2873,22.0044,914310.0
2021-01-22 09:35:00,24.27,24.35,24.01,24.23,443770.0,22.0316,22.1043,21.7956,21.9953,443770.0
2021-01-22 09:40:00,24.24,24.44,23.93,23.95,427083.0,22.0044,22.186,21.723,21.7411,427083.0
2021-01-22 09:45:00,23.96,24.11,23.91,24.04,182561.0,21.7502,21.8864,21.7048,21.8228,182561.0
2021-01-22 09:50:00,24.03,24.18,23.94,24.17,143149.0,21.8138,21.9499,21.7321,21.9409,143149.0
2021-01-22 09:55:00,24.16,24.2,23.93,24.11,164359.0,21.9318,21.9681,21.723,21.8864,164359.0
2021-01-22 10:00:00,24.12,24.18,23.97,24.07,178604.0,21.8955,21.9499,21.7593,21.8501,178604.0
2021-01-22 10:05:00,24.09,24.14,23.92,24.05,129037.0,21.8682,21.9136,21.7139,21.8319,129037.0
2021-01-22 10:10:00,24.05,24.05,23.94,24.0,172290.0,21.8319,21.8319,21.7321,21.7865,172290.0
2021-01-22 10:15:00,24.0,24.11,23.98,24.03,142991.0,21.7865,21.8864,21.7684,21.8138,142991.0
2021-01-22 10:20:00,24.04,24.04,23.94,24.0,139365.0,21.8228,21.8228,21.7321,21.7865,139365.0
2021-01-22 10:25:00,23.99,24.06,23.87,23.95,118483.0,21.7775,21.841,21.6685,21.7411,118483.0
2021-01-22 10:30:00,23.95,23.96,23.84,23.87,111647.0,21.7411,21.7502,21.6413,21.6685,111647.0
2021-01-22 10:35:00,23.87,23.9,23.69,23.7,214924.0,21.6685,21.6958,21.5051,21.5142,214924.0
2021-01-22 10:40:00,23.7,23.96,23.69,23.84,137472.0,21.5142,21.7502,21.5051,21.6413,137472.0
2021-01-22 10:45:00,23.84,23.99,23.82,23.96,125789.0,21.6413,21.7775,21.6231,21.7502,125789.0
2021-01-22 10:50:00,23.95,24.04,23.89,23.91,139535.0,21.7411,21.8228,21.6867,21.7048,139535.0
2021-01-22 10:55:00,23.9,23.98,23.83,23.85,142008.0,21.6958,21.7684,21.6322,21.6504,142008.0
2021-01-22 11:00:00,23.84,23.92,23.83,23.84,77419.0,21.6413,21.7139,21.6322,21.6413,77419.0
2021-01-22 11:05:00,23.85,24.0,23.83,24.0,115333.0,21.6504,21.7865,21.6322,21.7865,115333.0
2021-01-22 11:10:00,23.99,24.05,23.96,24.0,88480.0,21.7775,21.8319,21.7502,21.7865,88480.0
2021-01-22 11:15:00,24.01,24.01,23.88,24.0,53167.0,21.7956,21.7956,21.6776,21.7865,53167.0
2021-01-22 11:20:00,23.99,24.02,23.92,24.0,72722.0,21.7775,21.8047,21.7139,21.7865,72722.0
2021-01-22 11:25:00,24.01,24.07,23.99,23.99,105772.0,21.7956,21.8501,21.7775,21.7775,105772.0
2021-01-22 11:30:00,24.0,24.08,23.96,24.03,107183.0,21.7865,21.8592,21.7502,21.8138,107183.0
2021-01-22 11:35:00,24.03,24.19,24.02,24.19,105626.0,21.8138,21.959,21.8047,21.959,105626.0
2021-01-22 11:40:00,24.18,24.2,24.06,24.1,101498.0,21.9499,21.9681,21.841,21.8773,101498.0
2021-01-22 11:45:00,24.11,24.19,24.09,24.11,51991.0,21.8864,21.959,21.8682,21.8864,51991.0
2021-01-22 11:50:00,24.12,24.15,24.01,24.04,84992.0,21.8955,21.9227,21.7956,21.8228,84992.0
2021-01-22 11:55:00,24.04,24.16,24.04,24.09,53361.0,21.8228,21.9318,21.8228,21.8682,53361.0
2021-01-22 12:00:00,24.1,24.16,24.04,24.06,67024.0,21.8773,21.9318,21.8228,21.841,67024.0
2021-01-22 12:05:00,24.05,24.07,23.96,24.0,89104.0,21.8319,21.8501,21.7502,21.7865,89104.0
2021-01-22 12:10:00,24.0,24.03,23.96,23.97,63287.0,21.7865,21.8138,21.7502,21.7593,63287.0
2021-01-22 12:15:00,23.98,24.06,23.95,23.98,79787.0,21.7684,21.841,21.7411,21.7684,79787.0
2021-01-22 12:20:00,23.99,24.05,23.98,24.02,112871.0,21.7775,21.8319,21.7684,21.8047,112871.0
2021-01-22 12:25:00,24.01,24.08,24.0,24.03,71309.0,21.7956,21.8592,21.7865,21.8138,71309.0
2021-01-22 12:30:00,24.03,24.06,24.0,24.03,110283.0,21.8138,21.841,21.7865,21.8138,110283.0
2021-01-22 12:35:00,24.03,24.05,24.0,24.04,79433.0,21.8138,21.8319,21.7865,21.8228,79433.0
2021-01-22 12:40:00,24.04,24.08,24.01,24.01,162397.0,21.8228,21.8592,21.7956,21.7956,162397.0
2021-01-22 12:45:00,24.02,24.08,24.02,24.06,71014.0,21.8047,21.8592,21.8047,21.841,71014.0
2021-01-22 12:50:00,24.06,24.18,24.05,24.18,62530.0,21.841,21.9499,21.8319,21.9499,62530.0
2021-01-22 12:55:00,24.17,24.24,24.14,24.14,112797.0,21.9409,22.0044,21.9136,21.9136,112797.0
2021-01-22 13:00:00,24.14,24.19,24.12,24.14,50255.0,21.9136,21.959,21.8955,21.9136,50255.0
2021-01-22 13:05:00,24.14,24.17,24.12,24.12,39182.0,21.9136,21.9409,21.8955,21.8955,39182.0
2021-01-22 13:10:00,24.13,24.15,24.11,24.15,45205.0,21.9045,21.9227,21.8864,21.9227,45205.0
2021-01-22 13:15:00,24.14,24.24,24.11,24.23,138291.0,21.9136,22.0044,21.8864,21.9953,138291.0
2021-01-22 13:20:00,24.24,24.25,24.18,24.21,62627.0,22.0044,22.0135,21.9499,21.9772,62627.0
2021-01-22 13:25:00,24.21,24.21,24.09,24.13,52994.0,21.9772,21.9772,21.8682,21.9045,52994.0
2021-01-22 13:30:00,24.13,24.3,24.12,24.28,125091.0,21.9045,22.0589,21.8955,22.0407,125091.0
2021-01-22 13:35:00,24.27,24.37,24.26,24.37,124767.0,22.0316,22.1224,22.0226,22.1224,124767.0
2021-01-22 13:40:00,24.37,24.4,24.32,24.39,85797.0,22.1224,22.1496,22.077,22.1406,85797.0
2021-01-22 13:45:00,24.39,24.4,24.29,24.32,69226.0,22.1406,22.1496,22.0498,22.077,69226.0
2021-01-22 13:50:00,24.3,24.32,24.27,24.28,47860.0,22.0589,22.077,22.0316,22.0407,47860.0
2021-01-22 13:55:00,24.28,24.3,24.25,24.27,89133.0,22.0407,22.0589,22.0135,22.0316,89133.0
2021-01-22 14:00:00,24.27,24.33,24.26,24.33,67382.0,22.0316,22.0861,22.0226,22.0861,67382.0
2021-01-22 14:05:00,24.33,24.33,24.23,24.23,97189.0,22.0861,22.0861,21.9953,21.9953,97189.0
2021-01-22 14:10:00,24.23,24.29,24.23,24.24,65280.0,21.9953,22.0498,21.9953,22.0044,65280.0
2021-01-22 14:15:00,24.25,24.25,24.1,24.11,60398.0,22.0135,22.0135,21.8773,21.8864,60398.0
2021-01-22 14:20:00,24.1,24.12,23.97,24.01,174935.0,21.8773,21.8955,21.7593,21.7956,174935.0
2021-01-22 14:25:00,24.02,24.1,24.01,24.1,61083.0,21.8047,21.8773,21.7956,21.8773,61083.0
2021-01-22 14:30:00,24.1,24.15,24.07,24.1,84998.0,21.8773,21.9227,21.8501,21.8773,84998.0
2021-01-22 14:35:00,24.1,24.12,24.05,24.1,48646.0,21.8773,21.8955,21.8319,21.8773,48646.0
2021-01-22 14:40:00,24.1,24.12,24.04,24.1,46334.0,21.8773,21.8955,21.8228,21.8773,46334.0
2021-01-22 14:45:00,24.1,24.14,24.09,24.11,51418.0,21.8773,21.9136,21.8682,21.8864,51418.0
2021-01-22 14:50:00,24.11,24.14,24.1,24.11,33552.0,21.8864,21.9136,21.8773,21.8864,33552.0
2021-01-22 14:55:00,24.1,24.14,24.08,24.12,56187.0,21.8773,21.9136,21.8592,21.8955,56187.0
2021-01-22 15:00:00,24.12,24.18,24.11,24.18,53896.0,21.8955,21.9499,21.8864,21.9499,53896.0
2021-01-22 15:05:00,24.18,24.19,24.12,24.16,59127.0,21.9499,21.959,21.8955,21.9318,59127.0
2021-01-22 15:10:00,24.15,24.16,24.1,24.13,49141.0,21.9227,21.9318,21.8773,21.9045,49141.0
2021-01-22 15:15:00,24.12,24.23,24.12,24.21,100932.0,21.8955,21.9953,21.8955,21.9772,100932.0
2021-01-22 15:20:00,24.21,24.21,24.16,24.18,64956.0,21.9772,21.9772,21.9318,21.9499,64956.0
2021-01-22 15:25:00,24.18,24.27,24.17,24.26,98615.0,21.9499,22.0316,21.9409,22.0226,98615.0
2021-01-22 15:30:00,24.26,24.31,24.23,24.29,113561.0,22.0226,22.0679,21.9953,22.0498,113561.0
2021-01-22 15:35:00,24.29,24.41,24.27,24.38,199163.0,22.0498,22.1587,22.0316,22.1315,199163.0
2021-01-22 15:40:00,24.38,24.45,24.37,24.41,202406.0,22.1315,22.195,22.1224,22.1587,202406.0
2021-01-22 15:45:00,24.41,24.48,24.37,24.47,355265.0,22.1587,22.2223,22.1224,22.2132,355265.0
2021-01-22 15:50:00,24.47,24.48,24.42,24.46,445134.0,22.2132,22.2223,22.1678,22.2041,445134.0
2021-01-22 15:55:00,24.46,24.53,24.39,24.4,752782.0,22.2041,22.2677,22.1406,22.1496,752782.0
2021-01-25 09:30:00,24.37,24.37,23.84,24.09,710557.0,22.1224,22.1224,21.6413,21.8682,710557.0
2021-01-25 09:35:00,24.1,24.11,23.86,23.89,259877.0,21.8773,21.8864,21.6594,21.6867,259877.0
2021-01-25 09:40:00,23.89,24.13,23.88,24.08,170119.0,21.6867,21.9045,21.6776,21.8592,170119.0
2021-01-25 09:45:00,24.08,24.11,23.86,23.88,290193.0,21.8592,21.8864,21.6594,21.6776,290193.0
2021-01-25 09:50:00,23.88,23.94,23.68,23.72,416893.0,21.6776,21.7321,21.496,21.5324,416893.0
2021-01-25 09:55:00,23.72,23.78,23.59,23.6,244485.0,21.5324,21.5868,21.4143,21.4234,244485.0
2021-01-25 10:00:00,23.6,23.8,23.58,23.79,220334.0,21.4234,21.605,21.4053,21.5959,220334.0
2021-01-25 10:05:00,23.79,23.81,23.58,23.63,212822.0,21.5959,21.6141,21.4053,21.4507,212822.0
2021-01-25 10:10:00,23.62,23.67,23.58,23.62,168843.0,21.4416,21.487,21.4053,21.4416,168843.0
2021-01-25 10:15:00,23.62,23.73,23.62,23.73,140152.0,21.4416,21.5414,21.4416,21.5414,140152.0
2021-01-25 10:20:00,23.72,23.84,23.7,23.79,152163.0,21.5324,21.6413,21.5142,21.5959,152163.0
2021-01-25 10:25:00,23.79,23.82,23.71,23.76,118654.0,21.5959,21.6231,21.5233,21.5687,118654.0
2021-01-25 10:30:00,23.75,23.76,23.63,23.64,128047.0,21.5596,21.5687,21.4507,21.4597,128047.0
2021-01-25 10:35:00,23.63,23.76,23.6,23.73,157354.0,21.4507,21.5687,21.4234,21.5414,157354.0
2021-01-25 10:40:00,23.72,23.83,23.7,23.8,79421.0,21.5324,21.6322,21.5142,21.605,79421.0
2021-01-25 10:45:00,23.8,23.85,23.76,23.79,98626.0,21.605,21.6504,21.5687,21.5959,98626.0
2021-01-25 10:50:00,23.78,23.82,23.67,23.69,124278.0,21.5868,21.6231,21.487,21.5051,124278.0
2021-01-25 10:55:00,23.69,23.71,23.5,23.52,159829.0,21.5051,21.5233,21.3326,21.3508,159829.0
2021-01-25 11:00:00,23.51,23.54,23.45,23.46,308337.0,21.3417,21.369,21.2873,21.2963,308337.0
2021-01-25 11:05:00,23.46,23.47,23.35,23.37,216897.0,21.2963,21.3054,21.1965,21.2146,216897.0
2021-01-25 11:10:00,23.37,23.59,23.36,23.58,187733.0,21.2146,21.4143,21.2056,21.4053,187733.0
2021-01-25 11:15:00,23.57,23.63,23.47,23.6,112023.0,21.3962,21.4507,21.3054,21.4234,112023.0
2021-01-25 11:20:00,23.58,23.6,23.44,23.46,81085.0,21.4053,21.4234,21.2782,21.2963,81085.0
2021-01-25 11:25:00,23.48,23.53,23.37,23.38,291641.0,21.3145,21.3599,21.2146,21.2237,291641.0
2021-01-25 11:30:00,23.38,23.5,23.3,23.48,240039.0,21.2237,21.3326,21.1511,21.3145,240039.0
2021-01-25 11:35:00,23.48,23.57,23.43,23.52,135989.0,21.3145,21.3962,21.2691,21.3508,135989.0
2021-01-25 11:40:00,23.51,23.54,23.42,23.49,115516.0,21.3417,21.369,21.26,21.3236,115516.0
2021-01-25 11:45:00,23.49,23.58,23.48,23.52,112675.0,21.3236,21.4053,21.3145,21.3508,112675.0
2021-01-25 11:50:00,23.51,23.52,23.4,23.46,105192.0,21.3417,21.3508,21.2419,21.2963,105192.0
2021-01-25 11:55:00,23.47,23.55,23.45,23.49,119490.0,21.3054,21.378,21.2873,21.3236,119490.0
2021-01-25 12:00:00,23.5,23.57,23.47,23.54,135484.0,21.3326,21.3962,21.3054,21.369,135484.0
2021-01-25 12:05:00,23.55,23.6,23.52,23.55,77500.0,21.378,21.4234,21.3508,21.378,77500.0
2021-01-25 12:10:00,23.55,23.56,23.47,23.48,155166.0,21.378,21.3871,21.3054,21.3145,155166.0
2021-01-25 12:15:00,23.48,23.52,23.31,23.31,259406.0,21.3145,21.3508,21.1602,21.1602,259406.0
2021-01-25 12:20:00,23.32,23.38,23.31,23.32,145321.0,21.1692,21.2237,21.1602,21.1692,145321.0
2021-01-25 12:25:00,23.33,23.4,23.32,23.36,120662.0,21.1783,21.2419,21.1692,21.2056,120662.0
2021-01-25 12:30:00,23.35,23.42,23.33,23.4,101484.0,21.1965,21.26,21.1783,21.2419,101484.0
2021-01-25 12:35:00,23.41,23.49,23.37,23.48,151317.0,21.2509,21.3236,21.2146,21.3145,151317.0
2021-01-25 12:40:00,23.48,23.51,23.42,23.42,134781.0,21.3145,21.3417,21.26,21.26,134781.0
2021-01-25 12:45:00,23.43,23.48,23.42,23.48,157814.0,21.2691,21.3145,21.26,21.3145,157814.0
2021-01-25 12:50:00,23.48,23.49,23.42,23.44,240071.0,21.3145,21.3236,21.26,21.2782,240071.0
2021-01-25 12:55:00,23.44,23.5,23.41,23.5,166306.0,21.2782,21.3326,21.2509,21.3326,166306.0
2021-01-25 13:00:00,23.5,23.54,23.45,23.45,180447.0,21.3326,21.369,21.2873,21.2873,180447.0
2021-01-25 13:05:00,23.45,23.46,23.36,23.36,137551.0,21.2873,21.2963,21.2056,21.2056,137551.0
2021-01-25 13:10:00,23.37,23.41,23.34,23.38,99815.0,21.2146,21.2509,21.1874,21.2237,99815.0
2021-01-25 13:15:00,23.38,23.45,23.36,23.45,108958.0,21.2237,21.2873,21.2056,21.2873,108958.0
2021-01-25 13:20:00,23.45,23.49,23.41,23.45,78944.0,21.2873,21.3236,21.2509,21.2873,78944.0
2021-01-25 13:25:00,23.45,23.49,23.42,23.46,57498.0,21.2873,21.3236,21.26,21.2963,57498.0
2021-01-25 13:30:00,23.45,23.49,23.44,23.47,103146.0,21.2873,21.3236,21.2782,21.3054,103146.0
2021-01-25 13:35:00,23.47,23.51,23.45,23.47,81154.0,21.3054,21.3417,21.2873,21.3054,81154.0
2021-01-25 13:40:00,23.47,23.49,23.46,23.46,85276.0,21.3054,21.3236,21.2963,21.2963,85276.0
2021-01-25 13:45:00,23.46,23.49,23.41,23.42,79067.0,21.2963,21.3236,21.2509,21.26,79067.0
2021-01-25 13:50:00,23.42,23.44,23.37,23.38,78548.0,21.26,21.2782,21.2146,21.2237,78548.0
2021-01-25 13:55:00,23.37,23.41,23.36,23.38,74245.0,21.2146,21.2509,21.2056,21.2237,74245.0
2021-01-25 14:00:00,23.38,23.4,23.32,23.39,161621.0,21.2237,21.2419,21.1692,21.2328,161621.0
2021-01-25 14:05:00,23.39,23.46,23.36,23.42,212710.0,21.2328,21.2963,21.2056,21.26,212710.0
2021-01-25 14:10:00,23.42,23.43,23.36,23.39,236199.0,21.26,21.2691,21.2056,21.2328,236199.0
2021-01-25 14:15:00,23.39,23.41,23.28,23.33,165858.0,21.2328,21.2509,21.1329,21.1783,165858.0
2021-01-25 14:20:00,23.33,23.33,23.21,23.23,155709.0,21.1783,21.1783,21.0694,21.0875,155709.0
2021-01-25 14:25:00,23.23,23.31,23.21,23.3,124865.0,21.0875,21.1602,21.0694,21.1511,124865.0
2021-01-25 14:30:00,23.3,23.33,23.24,23.32,90427.0,21.1511,21.1783,21.0966,21.1692,90427.0
2021-01-25 14:35:00,23.32,23.36,23.3,23.35,156155.0,21.1692,21.2056,21.1511,21.1965,156155.0
2021-01-25 14:40:00,23.34,23.44,23.34,23.42,107802.0,21.1874,21.2782,21.1874,21.26,107802.0
2021-01-25 14:45:00,23.42,23.54,23.42,23.54,136059.0,21.26,21.369,21.26,21.369,136059.0
2021-01-25 14:50:00,23.53,23.57,23.41,23.46,120478.0,21.3599,21.3962,21.2509,21.2963,120478.0
2021-01-25 14:55:00,23.46,23.47,23.39,23.41,109103.0,21.2963,21.3054,21.2328,21.2509,109103.0
2021-01-25 15:00:00,23.41,23.5,23.4,23.48,95771.0,21.2509,21.3326,21.2419,21.3145,95771.0
2021-01-25 15:05:00,23.48,23.5,23.44,23.49,111942.0,21.3145,21.3326,21.2782,21.3236,111942.0
2021-01-25 15:10:00,23.49,23.52,23.43,23.51,146614.0,21.3236,21.3508,21.2691,21.3417,146614.0
2021-01-25 15:15:00,23.51,23.61,23.49,23.59,125771.0,21.3417,21.4325,21.3236,21.4143,125771.0
2021-01-25 15:20:00,23.59,23.61,23.49,23.53,92142.0,21.4143,21.4325,21.3236,21.3599,92142.0
2021-01-25 15:25:00,23.52,23.57,23.48,23.52,113597.0,21.3508,21.3962,21.3145,21.3508,113597.0
2021-01-25 15:30:00,23.52,23.63,23.51,23.6,196360.0,21.3508,21.4507,21.3417,21.4234,196360.0
2021-01-25 15:35:00,23.59,23.65,23.58,23.6,202908.0,21.4143,21.4688,21.4053,21.4234,202908.0
2021-01-25 15:40:00,23.6,23.69,23.59,23.68,194018.0,21.4234,21.5051,21.4143,21.496,194018.0
2021-01-25 15:45:00,23.69,23.73,23.67,23.71,364455.0,21.5051,21.5414,21.487,21.5233,364455.0
2021-01-25 15:50:00,23.7,23.71,23.63,23.64,318797.0,21.5142,21.5233,21.4507,21.4597,318797.0
2021-01-25 15:55:00,23.64,23.75,23.64,23.75,601569.0,21.4597,21.5596,21.4597,21.5596,601569.0
2021-01-26 09:30:00,24.07,24.39,24.0,24.31,394983.0,21.8501,22.1406,21.7865,22.0679,394983.0
2021-01-26 09:35:00,24.33,24.37,24.03,24.08,140786.0,22.0861,22.1224,21.8138,21.8592,140786.0
2021-01-26 09:40:00,24.08,24.17,24.06,24.13,129672.0,21.8592,21.9409,21.841,21.9045,129672.0
2021-01-26 09:45:00,24.13,24.15,24.06,24.09,210612.0,21.9045,21.9227,21.841,21.8682,210612.0
2021-01-26 09:50:00,24.09,24.1,23.77,23.8,270137.0,21.8682,21.8773,21.5777,21.605,270137.0
2021-01-26 09:55:00,23.8,23.85,23.74,23.74,191745.0,21.605,21.6504,21.5505,21.5505,191745.0
2021-01-26 10:00:00,23.75,23.89,23.72,23.85,119135.0,21.5596,21.6867,21.5324,21.6504,119135.0
2021-01-26 10:05:00,23.85,23.91,23.8,23.85,66274.0,21.6504,21.7048,21.605,21.6504,66274.0
2021-01-26 10:10:00,23.84,23.84,23.63,23.64,124607.0,21.6413,21.6413,21.4507,21.4597,124607.0
2021-01-26 10:15:00,23.64,23.73,23.62,23.64,147975.0,21.4597,21.5414,21.4416,21.4597,147975.0
2021-01-26 10:20:00,23.63,23.7,23.57,23.6,199209.0,21.4507,21.5142,21.3962,21.4234,199209.0
2021-01-26 10:25:00,23.6,23.73,23.57,23.7,239006.0,21.4234,21.5414,21.3962,21.5142,239006.0
2021-01-26 10:30:00,23.7,23.71,23.57,23.62,104875.0,21.5142,21.5233,21.3962,21.4416,104875.0
2021-01-26 10:35:00,23.63,23.7,23.62,23.67,401659.0,21.4507,21.5142,21.4416,21.487,401659.0
2021-01-26 10:40:00,23.66,23.67,23.55,23.57,123853.0,21.4779,21.487,21.378,21.3962,123853.0
2021-01-26 10:45:00,23.57,23.64,23.57,23.61,147198.0,21.3962,21.4597,21.3962,21.4325,147198.0
2021-01-26 10:50:00,23.61,23.61,23.51,23.54,407268.0,21.4325,21.4325,21.3417,21.369,407268.0
2021-01-26 10:55:00,23.53,23.55,23.46,23.5,191173.0,21.3599,21.378,21.2963,21.3326,191173.0
2021-01-26 11:00:00,23.5,23.56,23.45,23.55,152952.0,21.3326,21.3871,21.2873,21.378,152952.0
2021-01-26 11:05:00,23.55,23.55,23.41,23.42,135496.0,21.378,21.378,21.2509,21.26,135496.0
2021-01-26 11:10:00,23.42,23.51,23.4,23.46,126399.0,21.26,21.3417,21.2419,21.2963,126399.0
2021-01-26 11:15:00,23.47,23.54,23.44,23.5,157430.0,21.3054,21.369,21.2782,21.3326,157430.0
2021-01-26 11:20:00,23.51,23.57,23.47,23.56,137835.0,21.3417,21.3962,21.3054,21.3871,137835.0
2021-01-26 11:25:00,23.55,23.62,23.52,23.54,109311.0,21.378,21.4416,21.3508,21.369,109311.0
2021-01-26 11:30:00,23.53,23.57,23.51,23.55,113774.0,21.3599,21.3962,21.3417,21.378,113774.0
2021-01-26 11:35:00,23.55,23.58,23.52,23.53,106573.0,21.378,21.4053,21.3508,21.3599,106573.0
2021-01-26 11:40:00,23.53,23.53,23.45,23.48,228876.0,21.3599,21.3599,21.2873,21.3145,228876.0
2021-01-26 11:45:00,23.48,23.49,23.37,23.38,158595.0,21.3145,21.3236,21.2146,21.2237,158595.0
2021-01-26 11:50:00,23.37,23.43,23.35,23.36,160361.0,21.2146,21.2691,21.1965,21.2056,160361.0
2021-01-26 11:55:00,23.36,23.39,23.31,23.33,74991.0,21.2056,21.2328,21.1602,21.1783,74991.0
2021-01-26 12:00:00,23.33,23.39,23.32,23.36,66281.0,21.1783,21.2328,21.1692,21.2056,66281.0
2021-01-26 12:05:00,23.36,23.38,23.33,23.37,79679.0,21.2056,21.2237,21.1783,21.2146,79679.0
2021-01-26 12:10:00,23.38,23.39,23.35,23.35,50039.0,21.2237,21.2328,21.1965,21.1965,50039.0
2021-01-26 12:15:00,23.35,23.37,23.21,23.21,195182.0,21.1965,21.2146,21.0694,21.0694,195182.0
2021-01-26 12:20:00,23.22,23.25,23.21,23.23,87226.0,21.0785,21.1057,21.0694,21.0875,87226.0
2021-01-26 12:25:00,23.23,23.32,23.23,23.3,141250.0,21.0875,21.1692,21.0875,21.1511,141250.0
2021-01-26 12:30:00,23.3,23.34,23.27,23.28,165780.0,21.1511,21.1874,21.1239,21.1329,165780.0
2021-01-26 12:35:00,23.28,23.29,23.23,23.26,94703.0,21.1329,21.142,21.0875,21.1148,94703.0
2021-01-26 12:40:00,23.25,23.27,23.23,23.23,51787.0,21.1057,21.1239,21.0875,21.0875,51787.0
2021-01-26 12:45:00,23.23,23.24,23.17,23.19,88125.0,21.0875,21.0966,21.0331,21.0512,88125.0
2021-01-26 12:50:00,23.19,23.2,23.17,23.19,79652.0,21.0512,21.0603,21.0331,21.0512,79652.0
2021-01-26 12:55:00,23.19,23.26,23.17,23.21,77034.0,21.0512,21.1148,21.0331,21.0694,77034.0
2021-01-26 13:00:00,23.21,23.24,23.18,23.23,49948.0,21.0694,21.0966,21.0422,21.0875,49948.0
2021-01-26 13:05:00,23.23,23.26,23.22,23.25,78995.0,21.0875,21.1148,21.0785,21.1057,78995.0
2021-01-26 13:10:00,23.26,23.29,23.22,23.28,75291.0,21.1148,21.142,21.0785,21.1329,75291.0
2021-01-26 13:15:00,23.28,23.33,23.26,23.33,76060.0,21.1329,21.1783,21.1148,21.1783,76060.0
2021-01-26 13:20:00,23.33,23.33,23.26,23.26,48427.0,21.1783,21.1783,21.1148,21.1148,48427.0
2021-01-26 13:25:00,23.25,23.27,23.23,23.24,46701.0,21.1057,21.1239,21.0875,21.0966,46701.0
2021-01-26 13:30:00,23.24,23.26,23.2,23.2,50661.0,21.0966,21.1148,21.0603,21.0603,50661.0
2021-01-26 13:35:00,23.2,23.2,23.16,23.2,72824.0,21.0603,21.0603,21.024,21.0603,72824.0
2021-01-26 13:40:00,23.2,23.2,23.13,23.15,71092.0,21.0603,21.0603,20.9968,21.0149,71092.0
2021-01-26 13:45:00,23.15,23.17,23.12,23.16,68212.0,21.0149,21.0331,20.9877,21.024,68212.0
2021-01-26 13:50:00,23.16,23.2,23.15,23.19,42104.0,21.024,21.0603,21.0149,21.0512,42104.0
2021-01-26 13:55:00,23.18,23.2,23.16,23.19,49723.0,21.0422,21.0603,21.024,21.0512,49723.0
2021-01-26 14:00:00,23.2,23.26,23.17,23.25,54884.0,21.0603,21.1148,21.0331,21.1057,54884.0
2021-01-26 14:05:00,23.25,23.28,23.24,23.27,58537.0,21.1057,21.1329,21.0966,21.1239,58537.0
2021-01-26 14:10:00,23.27,23.27,23.22,23.25,51532.0,21.1239,21.1239,21.0785,21.1057,51532.0
2021-01-26 14:15:00,23.26,23.26,23.2,23.2,59232.0,21.1148,21.1148,21.0603,21.0603,59232.0
2021-01-26 14:20:00,23.2,23.21,23.15,23.17,90134.0,21.0603,21.0694,21.0149,21.0331,90134.0
2021-01-26 14:25:00,23.18,23.19,23.11,23.14,101026.0,21.0422,21.0512,20.9786,21.0058,101026.0
2021-01-26 14:30:00,23.13,23.14,23.08,23.11,113313.0,20.9968,21.0058,20.9514,20.9786,113313.0
2021-01-26 14:35:00,23.11,23.13,23.07,23.11,163632.0,20.9786,20.9968,20.9423,20.9786,163632.0
2021-01-26 14:40:00,23.11,23.11,23.07,23.08,53201.0,20.9786,20.9786,20.9423,20.9514,53201.0
2021-01-26 14:45:00,23.09,23.09,23.03,23.06,137245.0,20.9605,20.9605,20.906,20.9332,137245.0
2021-01-26 14:50:00,23.07,23.08,23.05,23.05,80202.0,20.9423,20.9514,20.9241,20.9241,80202.0
2021-01-26 14:55:00,23.06,23.11,23.03,23.1,162278.0,20.9332,20.9786,20.906,20.9695,162278.0
2021-01-26 15:00:00,23.1,23.1,23.07,23.08,91340.0,20.9695,20.9695,20.9423,20.9514,91340.0
2021-01-26 15:05:00,23.07,23.12,23.06,23.09,151525.0,20.9423,20.9877,20.9332,20.9605,151525.0
2021-01-26 15:10:00,23.09,23.1,23.06,23.06,81981.0,20.9605,20.9695,20.9332,20.9332,81981.0
2021-01-26 15:15:00,23.07,23.08,23.05,23.08,63853.0,20.9423,20.9514,20.9241,20.9514,63853.0
2021-01-26 15:20:00,23.08,23.09,23.04,23.06,129088.0,20.9514,20.9605,20.9151,20.9332,129088.0
2021-01-26 15:25:00,23.06,23.13,23.05,23.09,189952.0,20.9332,20.9968,20.9241,20.9605,189952.0
2021-01-26 15:30:00,23.09,23.11,23.08,23.09,140075.0,20.9605,20.9786,20.9514,20.9605,140075.0
2021-01-26 15:35:00,23.08,23.09,23.03,23.04,167629.0,20.9514,20.9605,20.906,20.9151,167629.0
2021-01-26 15:40:00,23.04,23.04,23.0,23.02,258251.0,20.9151,20.9151,20.8788,20.8969,258251.0
2021-01-26 15:45:00,23.03,23.05,22.93,22.94,317211.0,20.906,20.9241,20.8152,20.8243,317211.0
2021-01-26 15:50:00,22.94,22.94,22.8,22.82,976532.0,20.8243,20.8243,20.6972,20.7154,976532.0
2021-01-26 15:55:00,22.82,22.82,22.73,22.73,1013995.0,20.7154,20.7154,20.6337,20.6337,1013995.0
2021-01-27 09:30:00,22.45,22.49,22.22,22.25,576777.0,20.3795,20.4158,20.1707,20.1979,576777.0
2021-01-27 09:35:00,22.26,22.4,22.18,22.21,315537.0,20.207,20.3341,20.1344,20.1616,315537.0
2021-01-27 09:40:00,22.2,22.22,21.68,21.73,523445.0,20.1525,20.1707,19.6805,19.7259,523445.0
2021-01-27 09:45:00,21.69,21.73,21.23,21.45,910292.0,19.6896,19.7259,19.272,19.4717,910292.0
2021-01-27 09:50:00,21.46,21.85,21.43,21.66,426582.0,19.4808,19.8348,19.4536,19.6623,426582.0
2021-01-27 09:55:00,21.66,22.0,21.66,21.94,297479.0,19.6623,19.971,19.6623,19.9165,297479.0
2021-01-27 10:00:00,21.93,22.06,21.86,22.01,173275.0,19.9074,20.0255,19.8439,19.9801,173275.0
2021-01-27 10:05:00,22.01,22.09,21.87,22.06,204766.0,19.9801,20.0527,19.853,20.0255,204766.0
2021-01-27 10:10:00,22.05,22.06,21.88,21.95,165248.0,20.0164,20.0255,19.8621,19.9256,165248.0
2021-01-27 10:15:00,21.94,21.94,21.77,21.84,406704.0,19.9165,19.9165,19.7622,19.8257,406704.0
2021-01-27 10:20:00,21.84,22.12,21.83,22.05,270868.0,19.8257,20.0799,19.8167,20.0164,270868.0
2021-01-27 10:25:00,22.05,22.18,22.04,22.13,141119.0,20.0164,20.1344,20.0073,20.089,141119.0
2021-01-27 10:30:00,22.13,22.32,22.08,22.09,222308.0,20.089,20.2615,20.0436,20.0527,222308.0
2021-01-27 10:35:00,22.09,22.19,22.07,22.1,243110.0,20.0527,20.1435,20.0345,20.0618,243110.0
2021-01-27 10:40:00,22.1,22.16,22.07,22.16,186260.0,20.0618,20.1162,20.0345,20.1162,186260.0
2021-01-27 10:45:00,22.16,22.17,22.03,22.04,181178.0,20.1162,20.1253,19.9982,20.0073,181178.0
2021-01-27 10:50:00,22.04,22.1,21.96,22.06,176201.0,20.0073,20.0618,19.9347,20.0255,176201.0
2021-01-27 10:55:00,22.05,22.24,22.05,22.23,161217.0,20.0164,20.1889,20.0164,20.1798,161217.0
2021-01-27 11:00:00,22.24,22.32,22.15,22.32,123064.0,20.1889,20.2615,20.1072,20.2615,123064.0
2021-01-27 11:05:00,22.31,22.32,22.16,22.26,130273.0,20.2524,20.2615,20.1162,20.207,130273.0
2021-01-27 11:10:00,22.26,22.4,22.21,22.32,179204.0,20.207,20.3341,20.1616,20.2615,179204.0
2021-01-27 11:15:00,22.31,22.33,22.17,22.18,118198.0,20.2524,20.2706,20.1253,20.1344,118198.0
2021-01-27 11:20:00,22.18,22.22,22.12,22.21,150876.0,20.1344,20.1707,20.0799,20.1616,150876.0
2021-01-27 11:25:00,22.21,22.42,22.2,22.42,197359.0,20.1616,20.3523,20.1525,20.3523,197359.0
2021-01-27 11:30:00,22.42,22.49,22.35,22.42,167171.0,20.3523,20.4158,20.2887,20.3523,167171.0
2021-01-27 11:35:00,22.42,22.5,22.4,22.41,130518.0,20.3523,20.4249,20.3341,20.3432,130518.0
2021-01-27 11:40:00,22.41,22.44,22.35,22.35,92754.0,20.3432,20.3704,20.2887,20.2887,92754.0
2021-01-27 11:45:00,22.35,22.45,22.34,22.35,110159.0,20.2887,20.3795,20.2796,20.2887,110159.0
2021-01-27 11:50:00,22.35,22.38,22.26,22.28,148132.0,20.2887,20.3159,20.207,20.2252,148132.0
2021-01-27 11:55:00,22.27,22.28,22.13,22.16,144415.0,20.2161,20.2252,20.089,20.1162,144415.0
2021-01-27 12:00:00,22.15,22.25,22.13,22.21,99979.0,20.1072,20.1979,20.089,20.1616,99979.0
2021-01-27 12:05:00,22.22,22.47,22.22,22.44,150780.0,20.1707,20.3976,20.1707,20.3704,150780.0
2021-01-27 12:10:00,22.44,22.52,22.44,22.5,84986.0,20.3704,20.443,20.3704,20.4249,84986.0
2021-01-27 12:15:00,22.5,22.52,22.46,22.5,74884.0,20.4249,20.443,20.3886,20.4249,74884.0
2021-01-27 12:20:00,22.49,22.54,22.46,22.46,125169.0,20.4158,20.4612,20.3886,20.3886,125169.0
2021-01-27 12:25:00,22.47,22.48,22.38,22.38,88501.0,20.3976,20.4067,20.3159,20.3159,88501.0
2021-01-27 12:30:00,22.38,22.41,22.36,22.38,82804.0,20.3159,20.3432,20.2978,20.3159,82804.0
2021-01-27 12:35:00,22.38,22.44,22.32,22.4,96452.0,20.3159,20.3704,20.2615,20.3341,96452.0
2021-01-27 12:40:00,22.4,22.47,22.39,22.41,107603.0,20.3341,20.3976,20.325,20.3432,107603.0
2021-01-27 12:45:00,22.41,22.49,22.41,22.48,129813.0,20.3432,20.4158,20.3432,20.4067,129813.0
2021-01-27 12:50:00,22.48,22.53,22.48,22.52,69973.0,20.4067,20.4521,20.4067,20.443,69973.0
2021-01-27 12:55:00,22.51,22.6,22.51,22.58,98563.0,20.434,20.5157,20.434,20.4975,98563.0
2021-01-27 13:00:00,22.58,22.62,22.52,22.52,75712.0,20.4975,20.5338,20.443,20.443,75712.0
2021-01-27 13:05:00,22.52,22.56,22.49,22.5,66698.0,20.443,20.4793,20.4158,20.4249,66698.0
2021-01-27 13:10:00,22.5,22.54,22.44,22.46,71167.0,20.4249,20.4612,20.3704,20.3886,71167.0
2021-01-27 13:15:00,22.46,22.53,22.45,22.48,69221.0,20.3886,20.4521,20.3795,20.4067,69221.0
2021-01-27 13:20:00,22.48,22.54,22.45,22.48,91153.0,20.4067,20.4612,20.3795,20.4067,91153.0
2021-01-27 13:25:00,22.48,22.58,22.46,22.58,98580.0,20.4067,20.4975,20.3886,20.4975,98580.0
2021-01-27 13:30:00,22.56,22.58,22.49,22.53,68985.0,20.4793,20.4975,20.4158,20.4521,68985.0
2021-01-27 13:35:00,22.52,22.53,22.38,22.42,96110.0,20.443,20.4521,20.3159,20.3523,96110.0
2021-01-27 13:40:00,22.42,22.46,22.38,22.4,120336.0,20.3523,20.3886,20.3159,20.3341,120336.0
2021-01-27 13:45:00,22.41,22.45,22.33,22.34,99836.0,20.3432,20.3795,20.2706,20.2796,99836.0
2021-01-27 13:50:00,22.34,22.35,22.26,22.3,162036.0,20.2796,20.2887,20.207,20.2433,162036.0
2021-01-27 13:55:00,22.3,22.4,22.27,22.34,72229.0,20.2433,20.3341,20.2161,20.2796,72229.0
2021-01-27 14:00:00,22.36,22.45,22.35,22.39,74749.0,20.2978,20.3795,20.2887,20.325,74749.0
2021-01-27 14:05:00,22.39,22.39,22.3,22.33,84220.0,20.325,20.325,20.2433,20.2706,84220.0
2021-01-27 14:10:00,22.33,22.42,22.33,22.37,96315.0,20.2706,20.3523,20.2706,20.3069,96315.0
2021-01-27 14:15:00,22.37,22.39,22.26,22.29,111698.0,20.3069,20.325,20.207,20.2342,111698.0
2021-01-27 14:20:00,22.29,22.35,22.26,22.34,136846.0,20.2342,20.2887,20.207,20.2796,136846.0
2021-01-27 14:25:00,22.34,22.35,22.23,22.29,72630.0,20.2796,20.2887,20.1798,20.2342,72630.0
2021-01-27 14:30:00,22.29,22.31,22.16,22.17,112663.0,20.2342,20.2524,20.1162,20.1253,112663.0
2021-01-27 14:35:00,22.16,22.21,22.1,22.19,126548.0,20.1162,20.1616,20.0618,20.1435,126548.0
2021-01-27 14:40:00,22.19,22.29,22.16,22.24,89804.0,20.1435,20.2342,20.1162,20.1889,89804.0
2021-01-27 14:45:00,22.23,22.24,22.1,22.13,124542.0,20.1798,20.1889,20.0618,20.089,124542.0
2021-01-27 14:50:00,22.13,22.15,22.01,22.1,252610.0,20.089,20.1072,19.9801,20.0618,252610.0
2021-01-27 14:55:00,22.09,22.13,22.02,22.02,166473.0,20.0527,20.089,19.9891,19.9891,166473.0
2021-01-27 15:00:00,22.03,22.03,21.94,21.96,157781.0,19.9982,19.9982,19.9165,19.9347,157781.0
2021-01-27 15:05:00,21.96,22.06,21.94,22.03,118135.0,19.9347,20.0255,19.9165,19.9982,118135.0
2021-01-27 15:10:00,22.04,22.14,22.03,22.13,108299.0,20.0073,20.0981,19.9982,20.089,108299.0
2021-01-27 15:15:00,22.12,22.14,22.02,22.02,88593.0,20.0799,20.0981,19.9891,19.9891,88593.0
2021-01-27 15:20:00,22.02,22.06,21.91,21.94,142161.0,19.9891,20.0255,19.8893,19.9165,142161.0
2021-01-27 15:25:00,21.94,22.04,21.91,21.94,128478.0,19.9165,20.0073,19.8893,19.9165,128478.0
2021-01-27 15:30:00,21.93,22.0,21.88,21.92,203454.0,19.9074,19.971,19.8621,19.8984,203454.0
2021-01-27 15:35:00,21.91,21.93,21.77,21.84,218460.0,19.8893,19.9074,19.7622,19.8257,218460.0
2021-01-27 15:40:00,21.83,21.92,21.81,21.86,255693.0,19.8167,19.8984,19.7985,19.8439,255693.0
2021-01-27 15:45:00,21.86,21.94,21.83,21.93,254688.0,19.8439,19.9165,19.8167,19.9074,254688.0
2021-01-27 15:50:00,21.92,21.97,21.9,21.92,324107.0,19.8984,19.9438,19.8802,19.8984,324107.0
2021-01-27 15:55:00,21.92,21.95,21.77,21.83,951562.0,19.8984,19.9256,19.7622,19.8167,951562.0
2021-01-28 09:30:00,22.12,22.41,22.08,22.34,298029.0,20.0799,20.3432,20.0436,20.2796,298029.0
2021-01-28 09:35:00,22.34,22.45,22.32,22.33,124847.0,20.2796,20.3795,20.2615,20.2706,124847.0
2021-01-28 09:40:00,22.33,22.67,22.32,22.61,146326.0,20.2706,20.5792,20.2615,20.5247,146326.0
2021-01-28 09:45:00,22.62,22.76,22.48,22.54,207133.0,20.5338,20.6609,20.4067,20.4612,207133.0
2021-01-28 09:50:00,22.54,22.55,22.38,22.49,150407.0,20.4612,20.4703,20.3159,20.4158,150407.0
2021-01-28 09:55:00,22.49,22.6,22.15,22.2,161591.0,20.4158,20.5157,20.1072,20.1525,161591.0
2021-01-28 10:00:00,22.21,22.34,22.1,22.29,86533.0,20.1616,20.2796,20.0618,20.2342,86533.0
2021-01-28 10:05:00,22.29,22.34,22.23,22.23,122634.0,20.2342,20.2796,20.1798,20.1798,122634.0
2021-01-28 10:10:00,22.24,22.32,22.21,22.29,153804.0,20.1889,20.2615,20.1616,20.2342,153804.0
2021-01-28 10:15:00,22.29,22.31,22.06,22.07,152877.0,20.2342,20.2524,20.0255,20.0345,152877.0
2021-01-28 10:20:00,22.07,22.18,22.01,22.1,109088.0,20.0345,20.1344,19.9801,20.0618,109088.0
2021-01-28 10:25:00,22.09,22.23,22.08,22.19,107680.0,20.0527,20.1798,20.0436,20.1435,107680.0
2021-01-28 10:30:00,22.18,22.24,22.06,22.11,150292.0,20.1344,20.1889,20.0255,20.0708,150292.0
2021-01-28 10:35:00,22.09,22.19,22.07,22.08,100279.0,20.0527,20.1435,20.0345,20.0436,100279.0
2021-01-28 10:40:00,22.09,22.14,21.97,22.04,122326.0,20.0527,20.0981,19.9438,20.0073,122326.0
2021-01-28 10:45:00,22.04,22.17,22.03,22.16,132405.0,20.0073,20.1253,19.9982,20.1162,132405.0
2021-01-28 10:50:00,22.16,22.18,22.08,22.13,93719.0,20.1162,20.1344,20.0436,20.089,93719.0
2021-01-28 10:55:00,22.14,22.34,22.14,22.28,153345.0,20.0981,20.2796,20.0981,20.2252,153345.0
2021-01-28 11:00:00,22.28,22.45,22.26,22.42,81514.0,20.2252,20.3795,20.207,20.3523,81514.0
2021-01-28 11:05:00,22.41,22.49,22.4,22.48,137109.0,20.3432,20.4158,20.3341,20.4067,137109.0
2021-01-28 11:10:00,22.48,22.64,22.46,22.61,190299.0,20.4067,20.552,20.3886,20.5247,190299.0
2021-01-28 11:15:00,22.61,22.66,22.58,22.62,161165.0,20.5247,20.5701,20.4975,20.5338,161165.0
2021-01-28 11:20:00,22.62,22.65,22.46,22.5,155119.0,20.5338,20.561,20.3886,20.4249,155119.0
2021-01-28 11:25:00,22.51,22.52,22.32,22.33,101321.0,20.434,20.443,20.2615,20.2706,101321.0
2021-01-28 11:30:00,22.33,22.45,22.26,22.39,107970.0,20.2706,20.3795,20.207,20.325,107970.0
2021-01-28 11:35:00,22.4,22.54,22.4,22.44,105741.0,20.3341,20.4612,20.3341,20.3704,105741.0
2021-01-28 11:40:00,22.44,22.53,22.4,22.53,58364.0,20.3704,20.4521,20.3341,20.4521,58364.0
2021-01-28 11:45:00,22.54,22.6,22.52,22.56,48684.0,20.4612,20.5157,20.443,20.4793,48684.0
2021-01-28 11:50:00,22.55,22.62,22.55,22.57,97678.0,20.4703,20.5338,20.4703,20.4884,97678.0
2021-01-28 11:55:00,22.57,22.58,22.49,22.52,46831.0,20.4884,20.4975,20.4158,20.443,46831.0
2021-01-28 12:00:00,22.52,22.57,22.5,22.54,101333.0,20.443,20.4884,20.4249,20.4612,101333.0
2021-01-28 12:05:00,22.54,22.55,22.49,22.51,94127.0,20.4612,20.4703,20.4158,20.434,94127.0
2021-01-28 12:10:00,22.51,22.52,22.4,22.46,98960.0,20.434,20.443,20.3341,20.3886,98960.0
2021-01-28 12:15:00,22.46,22.51,22.45,22.5,45961.0,20.3886,20.434,20.3795,20.4249,45961.0
2021-01-28 12:20:00,22.5,22.51,22.46,22.49,41264.0,20.4249,20.434,20.3886,20.4158,41264.0
2021-01-28 12:25:00,22.49,22.51,22.45,22.46,42772.0,20.4158,20.434,20.3795,20.3886,42772.0
2021-01-28 12:30:00,22.46,22.5,22.45,22.45,36974.0,20.3886,20.4249,20.3795,20.3795,36974.0
2021-01-28 12:35:00,22.47,22.47,22.37,22.39,38181.0,20.3976,20.3976,20.3069,20.325,38181.0
2021-01-28 12:40:00,22.39,22.4,22.37,22.38,30368.0,20.325,20.3341,20.3069,20.3159,30368.0
2021-01-28 12:45:00,22.38,22.46,22.35,22.46,34911.0,20.3159,20.3886,20.2887,20.3886,34911.0
2021-01-28 12:50:00,22.46,22.46,22.4,22.42,35308.0,20.3886,20.3886,20.3341,20.3523,35308.0
2021-01-28 12:55:00,22.42,22.42,22.38,22.39,33616.0,20.3523,20.3523,20.3159,20.325,33616.0
2021-01-28 13:00:00,22.38,22.46,22.37,22.46,73747.0,20.3159,20.3886,20.3069,20.3886,73747.0
2021-01-28 13:05:00,22.45,22.45,22.37,22.41,44535.0,20.3795,20.3795,20.3069,20.3432,44535.0
2021-01-28 13:10:00,22.4,22.41,22.37,22.38,62945.0,20.3341,20.3432,20.3069,20.3159,62945.0
2021-01-28 13:15:00,22.38,22.4,22.33,22.36,45640.0,20.3159,20.3341,20.2706,20.2978,45640.0
2021-01-28 13:20:00,22.35,22.46,22.35,22.46,81035.0,20.2887,20.3886,20.2887,20.3886,81035.0
2021-01-28 13:25:00,22.46,22.5,22.45,22.48,62016.0,20.3886,20.4249,20.3795,20.4067,62016.0
2021-01-28 13:30:00,22.48,22.52,22.46,22.52,157382.0,20.4067,20.443,20.3886,20.443,157382.0
2021-01-28 13:35:00,22.52,22.6,22.52,22.59,77280.0,20.443,20.5157,20.443,20.5066,77280.0
2021-01-28 13:40:00,22.59,22.61,22.57,22.6,61063.0,20.5066,20.5247,20.4884,20.5157,61063.0
2021-01-28 13:45:00,22.6,22.6,22.5,22.52,58952.0,20.5157,20.5157,20.4249,20.443,58952.0
2021-01-28 13:50:00,22.52,22.6,22.5,22.59,44109.0,20.443,20.5157,20.4249,20.5066,44109.0
2021-01-28 13:55:00,22.59,22.63,22.58,22.61,39786.0,20.5066,20.5429,20.4975,20.5247,39786.0
2021-01-28 14:00:00,22.62,22.68,22.59,22.64,105697.0,20.5338,20.5883,20.5066,20.552,105697.0
2021-01-28 14:05:00,22.64,22.66,22.6,22.65,137506.0,20.552,20.5701,20.5157,20.561,137506.0
2021-01-28 14:10:00,22.64,22.69,22.61,22.69,75956.0,20.552,20.5974,20.5247,20.5974,75956.0
2021-01-28 14:15:00,22.68,22.74,22.63,22.73,379767.0,20.5883,20.6427,20.5429,20.6337,379767.0
2021-01-28 14:20:00,22.73,22.79,22.72,22.75,96755.0,20.6337,20.6881,20.6246,20.6518,96755.0
2021-01-28 14:25:00,22.75,22.83,22.74,22.8,209890.0,20.6518,20.7244,20.6427,20.6972,209890.0
2021-01-28 14:30:00,22.8,22.88,22.79,22.87,264610.0,20.6972,20.7698,20.6881,20.7607,264610.0
2021-01-28 14:35:00,22.88,22.93,22.82,22.92,300999.0,20.7698,20.8152,20.7154,20.8061,300999.0
2021-01-28 14:40:00,22.93,22.96,22.79,22.8,148571.0,20.8152,20.8424,20.6881,20.6972,148571.0
2021-01-28 14:45:00,22.8,22.92,22.8,22.88,101431.0,20.6972,20.8061,20.6972,20.7698,101431.0
2021-01-28 14:50:00,22.88,22.95,22.86,22.88,375257.0,20.7698,20.8334,20.7517,20.7698,375257.0
2021-01-28 14:55:00,22.88,22.92,22.85,22.9,305524.0,20.7698,20.8061,20.7426,20.788,305524.0
2021-01-28 15:00:00,22.9,22.94,22.87,22.89,195188.0,20.788,20.8243,20.7607,20.7789,195188.0
2021-01-28 15:05:00,22.89,22.91,22.81,22.82,75006.0,20.7789,20.7971,20.7063,20.7154,75006.0
2021-01-28 15:10:00,22.82,22.82,22.75,22.76,93984.0,20.7154,20.7154,20.6518,20.6609,93984.0
2021-01-28 15:15:00,22.76,22.77,22.67,22.73,99518.0,20.6609,20.67,20.5792,20.6337,99518.0
2021-01-28 15:20:00,22.72,22.74,22.64,22.66,79746.0,20.6246,20.6427,20.552,20.5701,79746.0
2021-01-28 15:25:00,22.67,22.73,22.65,22.66,68968.0,20.5792,20.6337,20.561,20.5701,68968.0
2021-01-28 15:30:00,22.66,22.76,22.64,22.72,96700.0,20.5701,20.6609,20.552,20.6246,96700.0
2021-01-28 15:35:00,22.73,22.74,22.67,22.69,119567.0,20.6337,20.6427,20.5792,20.5974,119567.0
2021-01-28 15:40:00,22.68,22.7,22.61,22.63,134412.0,20.5883,20.6064,20.5247,20.5429,134412.0
2021-01-28 15:45:00,22.63,22.74,22.62,22.73,403543.0,20.5429,20.6427,20.5338,20.6337,403543.0
2021-01-28 15:50:00,22.74,22.76,22.66,22.7,416388.0,20.6427,20.6609,20.5701,20.6064,416388.0
2021-01-28 15:55:00,22.7,22.74,22.64,22.64,698909.0,20.6064,20.6427,20.552,20.552,698909.0
2021-01-29 09:30:00,22.4,22.59,22.36,22.46,243385.0,20.3341,20.5066,20.2978,20.3886,243385.0
2021-01-29 09:35:00,22.42,22.48,22.22,22.26,190398.0,20.3523,20.4067,20.1707,20.207,190398.0
2021-01-29 09:40:00,22.26,22.4,22.21,22.33,100953.0,20.207,20.3341,20.1616,20.2706,100953.0
2021-01-29 09:45:00,22.34,22.49,22.28,22.3,112848.0,20.2796,20.4158,20.2252,20.2433,112848.0
2021-01-29 09:50:00,22.3,22.48,22.29,22.44,109944.0,20.2433,20.4067,20.2342,20.3704,109944.0
2021-01-29 09:55:00,22.44,22.62,22.43,22.59,132527.0,20.3704,20.5338,20.3613,20.5066,132527.0
2021-01-29 10:00:00,22.6,22.74,22.57,22.73,82394.0,20.5157,20.6427,20.4884,20.6337,82394.0
2021-01-29 10:05:00,22.73,22.73,22.56,22.73,103740.0,20.6337,20.6337,20.4793,20.6337,103740.0
2021-01-29 10:10:00,22.73,22.76,22.69,22.74,147151.0,20.6337,20.6609,20.5974,20.6427,147151.0
2021-01-29 10:15:00,22.74,22.78,22.7,22.73,193336.0,20.6427,20.6791,20.6064,20.6337,193336.0
2021-01-29 10:20:00,22.72,22.74,22.68,22.74,99414.0,20.6246,20.6427,20.5883,20.6427,99414.0
2021-01-29 10:25:00,22.74,22.78,22.65,22.73,112724.0,20.6427,20.6791,20.561,20.6337,112724.0
2021-01-29 10:30:00,22.73,22.83,22.68,22.71,146855.0,20.6337,20.7244,20.5883,20.6155,146855.0
2021-01-29 10:35:00,22.7,22.71,22.55,22.55,113748.0,20.6064,20.6155,20.4703,20.4703,113748.0
2021-01-29 10:40:00,22.54,22.58,22.48,22.51,84634.0,20.4612,20.4975,20.4067,20.434,84634.0
2021-01-29 10:45:00,22.5,22.63,22.5,22.56,55749.0,20.4249,20.5429,20.4249,20.4793,55749.0
2021-01-29 10:50:00,22.55,22.56,22.5,22.54,59094.0,20.4703,20.4793,20.4249,20.4612,59094.0
2021-01-29 10:55:00,22.55,22.6,22.51,22.58,47840.0,20.4703,20.5157,20.434,20.4975,47840.0
2021-01-29 11:00:00,22.58,22.58,22.5,22.55,52130.0,20.4975,20.4975,20.4249,20.4703,52130.0
2021-01-29 11:05:00,22.55,22.66,22.55,22.65,62119.0,20.4703,20.5701,20.4703,20.561,62119.0
2021-01-29 11:10:00,22.65,22.65,22.58,22.63,137950.0,20.561,20.561,20.4975,20.5429,137950.0
2021-01-29 11:15:00,22.62,22.68,22.61,22.68,166990.0,20.5338,20.5883,20.5247,20.5883,166990.0
2021-01-29 11:20:00,22.68,22.69,22.56,22.58,254465.0,20.5883,20.5974,20.4793,20.4975,254465.0
2021-01-29 11:25:00,22.58,22.61,22.41,22.44,116946.0,20.4975,20.5247,20.3432,20.3704,116946.0
2021-01-29 11:30:00,22.43,22.5,22.39,22.4,100712.0,20.3613,20.4249,20.325,20.3341,100712.0
2021-01-29 11:35:00,22.39,22.42,22.29,22.35,77877.0,20.325,20.3523,20.2342,20.2887,77877.0
2021-01-29 11:40:00,22.35,22.37,22.29,22.3,116579.0,20.2887,20.3069,20.2342,20.2433,116579.0
2021-01-29 11:45:00,22.3,22.32,22.22,22.28,161448.0,20.2433,20.2615,20.1707,20.2252,161448.0
2021-01-29 11:50:00,22.28,22.36,22.26,22.34,72290.0,20.2252,20.2978,20.207,20.2796,72290.0
2021-01-29 11:55:00,22.35,22.45,22.34,22.45,48938.0,20.2887,20.3795,20.2796,20.3795,48938.0
2021-01-29 12:00:00,22.45,22.46,22.34,22.38,62796.0,20.3795,20.3886,20.2796,20.3159,62796.0
2021-01-29 12:05:00,22.38,22.39,22.35,22.36,89695.0,20.3159,20.325,20.2887,20.2978,89695.0
2021-01-29 12:10:00,22.36,22.4,22.35,22.36,96620.0,20.2978,20.3341,20.2887,20.2978,96620.0
2021-01-29 12:15:00,22.36,22.36,22.29,22.33,146198.0,20.2978,20.2978,20.2342,20.2706,146198.0
2021-01-29 12:20:00,22.33,22.33,22.25,22.27,97994.0,20.2706,20.2706,20.1979,20.2161,97994.0
2021-01-29 12:25:00,22.26,22.32,22.25,22.3,88115.0,20.207,20.2615,20.1979,20.2433,88115.0
2021-01-29 12:30:00,22.3,22.35,22.15,22.15,99832.0,20.2433,20.2887,20.1072,20.1072,99832.0
2021-01-29 12:35:00,22.16,22.22,22.12,22.16,77965.0,20.1162,20.1707,20.0799,20.1162,77965.0
2021-01-29 12:40:00,22.16,22.27,22.15,22.17,84154.0,20.1162,20.2161,20.1072,20.1253,84154.0
2021-01-29 12:45:00,22.18,22.2,22.02,22.02,85226.0,20.1344,20.1525,19.9891,19.9891,85226.0
2021-01-29 12:50:00,22.02,22.21,22.02,22.2,85808.0,19.9891,20.1616,19.9891,20.1525,85808.0
2021-01-29 12:55:00,22.2,22.22,22.07,22.08,79300.0,20.1525,20.1707,20.0345,20.0436,79300.0
2021-01-29 13:00:00,22.08,22.23,22.06,22.15,71132.0,20.0436,20.1798,20.0255,20.1072,71132.0
2021-01-29 13:05:00,22.15,22.17,22.1,22.14,48673.0,20.1072,20.1253,20.0618,20.0981,48673.0
2021-01-29 13:10:00,22.14,22.16,22.08,22.11,53781.0,20.0981,20.1162,20.0436,20.0708,53781.0
2021-01-29 13:15:00,22.1,22.1,22.0,22.01,92726.0,20.0618,20.0618,19.971,19.9801,92726.0
2021-01-29 13:20:00,22.02,22.12,22.01,22.07,60883.0,19.9891,20.0799,19.9801,20.0345,60883.0
2021-01-29 13:25:00,22.07,22.26,22.06,22.25,62631.0,20.0345,20.207,20.0255,20.1979,62631.0
2021-01-29 13:30:00,22.24,22.24,22.17,22.22,72238.0,20.1889,20.1889,20.1253,20.1707,72238.0
2021-01-29 13:35:00,22.21,22.22,22.17,22.19,46520.0,20.1616,20.1707,20.1253,20.1435,46520.0
2021-01-29 13:40:00,22.18,22.25,22.16,22.23,56250.0,20.1344,20.1979,20.1162,20.1798,56250.0
2021-01-29 13:45:00,22.23,22.25,22.11,22.13,58835.0,20.1798,20.1979,20.0708,20.089,58835.0
2021-01-29 13:50:00,22.13,22.18,22.12,22.14,59889.0,20.089,20.1344,20.0799,20.0981,59889.0
2021-01-29 13:55:00,22.15,22.17,22.06,22.1,62751.0,20.1072,20.1253,20.0255,20.0618,62751.0
2021-01-29 14:00:00,22.1,22.22,22.08,22.18,58916.0,20.0618,20.1707,20.0436,20.1344,58916.0
2021-01-29 14:05:00,22.18,22.28,22.16,22.27,65034.0,20.1344,20.2252,20.1162,20.2161,65034.0
2021-01-29 14:10:00,22.28,22.3,22.24,22.25,47611.0,20.2252,20.2433,20.1889,20.1979,47611.0
2021-01-29 14:15:00,22.24,22.28,22.24,22.26,148669.0,20.1889,20.2252,20.1889,20.207,148669.0
2021-01-29 14:20:00,22.25,22.26,22.2,22.23,215884.0,20.1979,20.207,20.1525,20.1798,215884.0
2021-01-29 14:25:00,22.23,22.25,22.14,22.14,233407.0,20.1798,20.1979,20.0981,20.0981,233407.0
2021-01-29 14:30:00,22.14,22.15,22.02,22.07,78185.0,20.0981,20.1072,19.9891,20.0345,78185.0
2021-01-29 14:35:00,22.07,22.14,22.05,22.14,83116.0,20.0345,20.0981,20.0164,20.0981,83116.0
2021-01-29 14:40:00,22.14,22.2,22.07,22.13,76226.0,20.0981,20.1525,20.0345,20.089,76226.0
2021-01-29 14:45:00,22.12,22.15,22.11,22.12,56802.0,20.0799,20.1072,20.0708,20.0799,56802.0
2021-01-29 14:50:00,22.13,22.18,22.12,22.13,39981.0,20.089,20.1344,20.0799,20.089,39981.0
2021-01-29 14:55:00,22.13,22.18,22.11,22.13,67705.0,20.089,20.1344,20.0708,20.089,67705.0
2021-01-29 15:00:00,22.13,22.27,22.13,22.25,76085.0,20.089,20.2161,20.089,20.1979,76085.0
2021-01-29 15:05:00,22.25,22.3,22.2,22.27,51527.0,20.1979,20.2433,20.1525,20.2161,51527.0
2021-01-29 15:10:00,22.27,22.34,22.27,22.31,59625.0,20.2161,20.2796,20.2161,20.2524,59625.0
2021-01-29 15:15:00,22.31,22.34,22.28,22.34,72835.0,20.2524,20.2796,20.2252,20.2796,72835.0
2021-01-29 15:20:00,22.34,22.39,22.34,22.37,75665.0,20.2796,20.325,20.2796,20.3069,75665.0
2021-01-29 15:25:00,22.38,22.42,22.34,22.35,75412.0,20.3159,20.3523,20.2796,20.2887,75412.0
2021-01-29 15:30:00,22.35,22.42,22.34,22.39,160216.0,20.2887,20.3523,20.2796,20.325,160216.0
2021-01-29 15:35:00,22.39,22.43,22.31,22.33,245617.0,20.325,20.3613,20.2524,20.2706,245617.0
2021-01-29 15:40:00,22.34,22.34,22.21,22.23,194575.0,20.2796,20.2796,20.1616,20.1798,194575.0
2021-01-29 15:45:00,22.22,22.27,22.18,22.25,236590.0,20.1707,20.2161,20.1344,20.1979,236590.0
2021-01-29 15:50:00,22.24,22.32,22.24,22.27,364354.0,20.1889,20.2615,20.1889,20.2161,364354.0
2021-01-29 15:55:00,22.27,22.34,22.17,22.23,1553530.0,20.2161,20.2796,20.1253,20.1798,1553530.0
2021-02-01 09:30:00,22.5,22.57,22.27,22.45,307679.0,20.4249,20.4884,20.2161,20.3795,307679.0
2021-02-01 09:35:00,22.46,22.58,22.35,22.38,142039.0,20.3886,20.4975,20.2887,20.3159,142039.0
2021-02-01 09:40:00,22.39,22.48,22.33,22.4,102253.0,20.325,20.4067,20.2706,20.3341,102253.0
2021-02-01 09:45:00,22.41,22.41,22.18,22.18,166421.0,20.3432,20.3432,20.1344,20.1344,166421.0
2021-02-01 09:50:00,22.18,22.29,22.1,22.12,163992.0,20.1344,20.2342,20.0618,20.0799,163992.0
2021-02-01 09:55:00,22.13,22.34,22.13,22.26,171911.0,20.089,20.2796,20.089,20.207,171911.0
2021-02-01 10:00:00,22.26,22.27,22.06,22.09,162624.0,20.207,20.2161,20.0255,20.0527,162624.0
2021-02-01 10:05:00,22.1,22.15,21.97,21.98,122498.0,20.0618,20.1072,19.9438,19.9528,122498.0
2021-02-01 10:10:00,21.99,22.07,21.97,22.03,98671.0,19.9619,20.0345,19.9438,19.9982,98671.0
2021-02-01 10:15:00,22.03,22.05,21.95,22.04,123110.0,19.9982,20.0164,19.9256,20.0073,123110.0
2021-02-01 10:20:00,22.05,22.07,22.0,22.07,76955.0,20.0164,20.0345,19.971,20.0345,76955.0
2021-02-01 10:25:00,22.07,22.08,21.99,22.0,92785.0,20.0345,20.0436,19.9619,19.971,92785.0
2021-02-01 10:30:00,22.0,22.11,21.99,22.05,82271.0,19.971,20.0708,19.9619,20.0164,82271.0
2021-02-01 10:35:00,22.04,22.06,21.88,21.89,108973.0,20.0073,20.0255,19.8621,19.8711,108973.0
2021-02-01 10:40:00,21.89,22.04,21.86,22.01,116511.0,19.8711,20.0073,19.8439,19.9801,116511.0
2021-02-01 10:45:00,22.01,22.02,21.91,21.96,101185.0,19.9801,19.9891,19.8893,19.9347,101185.0
2021-02-01 10:50:00,21.96,22.0,21.92,21.96,115834.0,19.9347,19.971,19.8984,19.9347,115834.0
2021-02-01 10:55:00,21.96,21.99,21.93,21.99,92644.0,19.9347,19.9619,19.9074,19.9619,92644.0
2021-02-01 11:00:00,21.99,22.03,21.89,21.91,122109.0,19.9619,19.9982,19.8711,19.8893,122109.0
2021-02-01 11:05:00,21.92,22.02,21.89,21.98,152495.0,19.8984,19.9891,19.8711,19.9528,152495.0
2021-02-01 11:10:00,21.98,22.02,21.96,21.97,92233.0,19.9528,19.9891,19.9347,19.9438,92233.0
2021-02-01 11:15:00,21.98,22.01,21.94,21.98,104848.0,19.9528,19.9801,19.9165,19.9528,104848.0
2021-02-01 11:20:00,21.98,22.01,21.94,21.98,140375.0,19.9528,19.9801,19.9165,19.9528,140375.0
2021-02-01 11:25:00,21.99,22.04,21.98,22.0,95507.0,19.9619,20.0073,19.9528,19.971,95507.0
2021-02-01 11:30:00,22.0,22.01,21.85,21.86,97846.0,19.971,19.9801,19.8348,19.8439,97846.0
2021-02-01 11:35:00,21.86,21.92,21.79,21.92,178582.0,19.8439,19.8984,19.7804,19.8984,178582.0
2021-02-01 11:40:00,21.92,22.03,21.92,22.03,80311.0,19.8984,19.9982,19.8984,19.9982,80311.0
2021-02-01 11:45:00,22.03,22.13,22.03,22.09,102202.0,19.9982,20.089,19.9982,20.0527,102202.0
2021-02-01 11:50:00,22.08,22.13,22.05,22.13,117202.0,20.0436,20.089,20.0164,20.089,117202.0
2021-02-01 11:55:00,22.13,22.15,22.07,22.1,80541.0,20.089,20.1072,20.0345,20.0618,80541.0
2021-02-01 12:00:00,22.1,22.13,22.04,22.05,166105.0,20.0618,20.089,20.0073,20.0164,166105.0
2021-02-01 12:05:00,22.05,22.08,21.97,21.97,63897.0,20.0164,20.0436,19.9438,19.9438,63897.0
2021-02-01 12:10:00,21.97,21.98,21.92,21.94,81052.0,19.9438,19.9528,19.8984,19.9165,81052.0
2021-02-01 12:15:00,21.94,21.95,21.85,21.86,93096.0,19.9165,19.9256,19.8348,19.8439,93096.0
2021-02-01 12:20:00,21.86,21.92,21.84,21.92,78070.0,19.8439,19.8984,19.8257,19.8984,78070.0
2021-02-01 12:25:00,21.91,21.94,21.87,21.92,48139.0,19.8893,19.9165,19.853,19.8984,48139.0
2021-02-01 12:30:00,21.92,21.99,21.92,21.95,40190.0,19.8984,19.9619,19.8984,19.9256,40190.0
2021-02-01 12:35:00,21.95,21.96,21.89,21.89,111815.0,19.9256,19.9347,19.8711,19.8711,111815.0
2021-02-01 12:40:00,21.9,21.97,21.89,21.95,69251.0,19.8802,19.9438,19.8711,19.9256,69251.0
2021-02-01 12:45:00,21.94,22.01,21.94,22.0,52423.0,19.9165,19.9801,19.9165,19.971,52423.0
2021-02-01 12:50:00,22.0,22.01,21.96,22.01,41457.0,19.971,19.9801,19.9347,19.9801,41457.0
2021-02-01 12:55:00,22.01,22.04,22.0,22.03,32614.0,19.9801,20.0073,19.971,19.9982,32614.0
2021-02-01 13:00:00,22.04,22.08,22.01,22.04,110055.0,20.0073,20.0436,19.9801,20.0073,110055.0
2021-02-01 13:05:00,22.04,22.04,21.97,22.02,88610.0,20.0073,20.0073,19.9438,19.9891,88610.0
2021-02-01 13:10:00,22.03,22.09,22.03,22.07,44350.0,19.9982,20.0527,19.9982,20.0345,44350.0
2021-02-01 13:15:00,22.07,22.08,22.02,22.03,38658.0,20.0345,20.0436,19.9891,19.9982,38658.0
2021-02-01 13:20:00,22.04,22.08,22.01,22.07,79308.0,20.0073,20.0436,19.9801,20.0345,79308.0
2021-02-01 13:25:00,22.07,22.09,22.05,22.07,47400.0,20.0345,20.0527,20.0164,20.0345,47400.0
2021-02-01 13:30:00,22.07,22.12,22.07,22.1,63054.0,20.0345,20.0799,20.0345,20.0618,63054.0
2021-02-01 13:35:00,22.09,22.14,22.08,22.13,45126.0,20.0527,20.0981,20.0436,20.089,45126.0
2021-02-01 13:40:00,22.13,22.14,22.09,22.12,91041.0,20.089,20.0981,20.0527,20.0799,91041.0
2021-02-01 13:45:00,22.12,22.13,22.07,22.09,103621.0,20.0799,20.089,20.0345,20.0527,103621.0
2021-02-01 13:50:00,22.09,22.15,22.09,22.11,73628.0,20.0527,20.1072,20.0527,20.0708,73628.0
2021-02-01 13:55:00,22.11,22.17,22.1,22.16,76767.0,20.0708,20.1253,20.0618,20.1162,76767.0
2021-02-01 14:00:00,22.16,22.2,22.13,22.16,49347.0,20.1162,20.1525,20.089,20.1162,49347.0
2021-02-01 14:05:00,22.17,22.22,22.15,22.2,46879.0,20.1253,20.1707,20.1072,20.1525,46879.0
2021-02-01 14:10:00,22.2,22.21,22.17,22.21,26882.0,20.1525,20.1616,20.1253,20.1616,26882.0
2021-02-01 14:15:00,22.21,22.23,22.18,22.21,46930.0,20.1616,20.1798,20.1344,20.1616,46930.0
2021-02-01 14:20:00,22.21,22.25,22.2,22.25,107257.0,20.1616,20.1979,20.1525,20.1979,107257.0
2021-02-01 14:25:00,22.25,22.3,22.25,22.27,57983.0,20.1979,20.2433,20.1979,20.2161,57983.0
2021-02-01 14:30:00,22.27,22.32,22.26,22.32,58383.0,20.2161,20.2615,20.207,20.2615,58383.0
2021-02-01 14:35:00,22.32,22.36,22.31,22.35,83409.0,20.2615,20.2978,20.2524,20.2887,83409.0
2021-02-01 14:40:00,22.35,22.39,22.34,22.34,65097.0,20.2887,20.325,20.2796,20.2796,65097.0
2021-02-01 14:45:00,22.35,22.38,22.34,22.36,50191.0,20.2887,20.3159,20.2796,20.2978,50191.0
2021-02-01 14:50:00,22.37,22.39,22.33,22.34,52335.0,20.3069,20.325,20.2706,20.2796,52335.0
2021-02-01 14:55:00,22.35,22.35,22.27,22.3,40937.0,20.2887,20.2887,20.2161,20.2433,40937.0
2021-02-01 15:00:00,22.29,22.32,22.27,22.29,40728.0,20.2342,20.2615,20.2161,20.2342,40728.0
2021-02-01 15:05:00,22.29,22.36,22.28,22.36,101420.0,20.2342,20.2978,20.2252,20.2978,101420.0
2021-02-01 15:10:00,22.36,22.37,22.23,22.27,132722.0,20.2978,20.3069,20.1798,20.2161,132722.0
2021-02-01 15:15:00,22.26,22.32,22.26,22.3,347318.0,20.207,20.2615,20.207,20.2433,347318.0
2021-02-01 15:20:00,22.3,22.33,22.23,22.23,155384.0,20.2433,20.2706,20.1798,20.1798,155384.0
2021-02-01 15:25:00,22.24,22.29,22.24,22.25,61509.0,20.1889,20.2342,20.1889,20.1979,61509.0
2021-02-01 15:30:00,22.25,22.27,22.23,22.23,116617.0,20.1979,20.2161,20.1798,20.1798,116617.0
2021-02-01 15:35:00,22.23,22.25,22.19,22.2,105045.0,20.1798,20.1979,20.1435,20.1525,105045.0
2021-02-01 15:40:00,22.2,22.23,22.18,22.2,121622.0,20.1525,20.1798,20.1344,20.1525,121622.0
2021-02-01 15:45:00,22.19,22.21,22.17,22.21,174077.0,20.1435,20.1616,20.1253,20.1616,174077.0
2021-02-01 15:50:00,22.2,22.27,22.18,22.25,204512.0,20.1525,20.2161,20.1344,20.1979,204512.0
2021-02-01 15:55:00,22.25,22.27,22.16,22.16,526716.0,20.1979,20.2161,20.1162,20.1162,526716.0
2021-02-02 09:30:00,22.75,23.0,22.54,22.99,457834.0,20.6518,20.8788,20.4612,20.8697,457834.0
2021-02-02 09:35:00,22.99,22.99,22.76,22.82,247909.0,20.8697,20.8697,20.6609,20.7154,247909.0
2021-02-02 09:40:00,22.81,22.84,22.63,22.64,189051.0,20.7063,20.7335,20.5429,20.552,189051.0
2021-02-02 09:45:00,22.64,22.68,22.49,22.5,259867.0,20.552,20.5883,20.4158,20.4249,259867.0
2021-02-02 09:50:00,22.51,22.62,22.5,22.57,195226.0,20.434,20.5338,20.4249,20.4884,195226.0
2021-02-02 09:55:00,22.57,22.69,22.56,22.62,103783.0,20.4884,20.5974,20.4793,20.5338,103783.0
2021-02-02 10:00:00,22.63,22.75,22.63,22.72,139357.0,20.5429,20.6518,20.5429,20.6246,139357.0
2021-02-02 10:05:00,22.73,22.76,22.65,22.69,126072.0,20.6337,20.6609,20.561,20.5974,126072.0
2021-02-02 10:10:00,22.69,22.7,22.55,22.66,101188.0,20.5974,20.6064,20.4703,20.5701,101188.0
2021-02-02 10:15:00,22.66,22.76,22.63,22.75,78441.0,20.5701,20.6609,20.5429,20.6518,78441.0
2021-02-02 10:20:00,22.75,22.89,22.73,22.73,154576.0,20.6518,20.7789,20.6337,20.6337,154576.0
2021-02-02 10:25:00,22.74,22.77,22.62,22.63,123849.0,20.6427,20.67,20.5338,20.5429,123849.0
2021-02-02 10:30:00,22.63,22.82,22.63,22.8,212813.0,20.5429,20.7154,20.5429,20.6972,212813.0
2021-02-02 10:35:00,22.8,22.81,22.67,22.71,294569.0,20.6972,20.7063,20.5792,20.6155,294569.0
2021-02-02 10:40:00,22.71,22.8,22.7,22.8,148299.0,20.6155,20.6972,20.6064,20.6972,148299.0
2021-02-02 10:45:00,22.81,22.93,22.8,22.93,135194.0,20.7063,20.8152,20.6972,20.8152,135194.0
2021-02-02 10:50:00,22.93,22.96,22.9,22.94,139199.0,20.8152,20.8424,20.788,20.8243,139199.0
2021-02-02 10:55:00,22.95,23.0,22.94,22.99,118742.0,20.8334,20.8788,20.8243,20.8697,118742.0
2021-02-02 11:00:00,22.98,23.09,22.97,23.03,189258.0,20.8606,20.9605,20.8515,20.906,189258.0
2021-02-02 11:05:00,23.02,23.04,22.94,22.95,106189.0,20.8969,20.9151,20.8243,20.8334,106189.0
2021-02-02 11:10:00,22.95,22.96,22.91,22.94,152027.0,20.8334,20.8424,20.7971,20.8243,152027.0
2021-02-02 11:15:00,22.94,22.98,22.89,22.97,128385.0,20.8243,20.8606,20.7789,20.8515,128385.0
2021-02-02 11:20:00,22.97,23.0,22.87,22.87,124641.0,20.8515,20.8788,20.7607,20.7607,124641.0
2021-02-02 11:25:00,22.87,22.88,22.78,22.87,133649.0,20.7607,20.7698,20.6791,20.7607,133649.0
2021-02-02 11:30:00,22.86,22.87,22.77,22.77,101245.0,20.7517,20.7607,20.67,20.67,101245.0
2021-02-02 11:35:00,22.78,22.91,22.78,22.8,82750.0,20.6791,20.7971,20.6791,20.6972,82750.0
2021-02-02 11:40:00,22.8,22.82,22.68,22.68,160888.0,20.6972,20.7154,20.5883,20.5883,160888.0
2021-02-02 11:45:00,22.69,22.72,22.63,22.66,138234.0,20.5974,20.6246,20.5429,20.5701,138234.0
2021-02-02 11:50:00,22.66,22.72,22.66,22.72,78822.0,20.5701,20.6246,20.5701,20.6246,78822.0
2021-02-02 11:55:00,22.71,22.76,22.7,22.73,62926.0,20.6155,20.6609,20.6064,20.6337,62926.0
2021-02-02 12:00:00,22.73,22.74,22.56,22.59,187406.0,20.6337,20.6427,20.4793,20.5066,187406.0
2021-02-02 12:05:00,22.6,22.62,22.56,22.59,104621.0,20.5157,20.5338,20.4793,20.5066,104621.0
2021-02-02 12:10:00,22.59,22.6,22.52,22.53,58900.0,20.5066,20.5157,20.443,20.4521,58900.0
2021-02-02 12:15:00,22.53,22.55,22.47,22.48,83759.0,20.4521,20.4703,20.3976,20.4067,83759.0
2021-02-02 12:20:00,22.48,22.54,22.47,22.48,84449.0,20.4067,20.4612,20.3976,20.4067,84449.0
2021-02-02 12:25:00,22.48,22.49,22.46,22.46,72044.0,20.4067,20.4158,20.3886,20.3886,72044.0
2021-02-02 12:30:00,22.47,22.51,22.38,22.4,116779.0,20.3976,20.434,20.3159,20.3341,116779.0
2021-02-02 12:35:00,22.41,22.41,22.36,22.39,60649.0,20.3432,20.3432,20.2978,20.325,60649.0
2021-02-02 12:40:00,22.38,22.42,22.35,22.42,47123.0,20.3159,20.3523,20.2887,20.3523,47123.0
2021-02-02 12:45:00,22.42,22.43,22.38,22.41,120323.0,20.3523,20.3613,20.3159,20.3432,120323.0
2021-02-02 12:50:00,22.41,22.42,22.37,22.38,149134.0,20.3432,20.3523,20.3069,20.3159,149134.0
2021-02-02 12:55:00,22.39,22.41,22.37,22.41,54638.0,20.325,20.3432,20.3069,20.3432,54638.0
2021-02-02 13:00:00,22.4,22.44,22.38,22.41,77927.0,20.3341,20.3704,20.3159,20.3432,77927.0
2021-02-02 13:05:00,22.4,22.49,22.4,22.48,65397.0,20.3341,20.4158,20.3341,20.4067,65397.0
2021-02-02 13:10:00,22.48,22.52,22.47,22.51,49327.0,20.4067,20.443,20.3976,20.434,49327.0
2021-02-02 13:15:00,22.5,22.53,22.45,22.46,106850.0,20.4249,20.4521,20.3795,20.3886,106850.0
2021-02-02 13:20:00,22.47,22.47,22.38,22.39,86024.0,20.3976,20.3976,20.3159,20.325,86024.0
2021-02-02 13:25:00,22.39,22.42,22.38,22.42,93197.0,20.325,20.3523,20.3159,20.3523,93197.0
2021-02-02 13:30:00,22.41,22.49,22.41,22.48,85918.0,20.3432,20.4158,20.3432,20.4067,85918.0
2021-02-02 13:35:00,22.48,22.51,22.43,22.5,70240.0,20.4067,20.434,20.3613,20.4249,70240.0
2021-02-02 13:40:00,22.49,22.51,22.48,22.5,45859.0,20.4158,20.434,20.4067,20.4249,45859.0
2021-02-02 13:45:00,22.49,22.57,22.49,22.53,64223.0,20.4158,20.4884,20.4158,20.4521,64223.0
2021-02-02 13:50:00,22.52,22.53,22.49,22.5,99862.0,20.443,20.4521,20.4158,20.4249,99862.0
2021-02-02 13:55:00,22.49,22.52,22.48,22.49,53176.0,20.4158,20.443,20.4067,20.4158,53176.0
2021-02-02 14:00:00,22.5,22.5,22.46,22.46,69626.0,20.4249,20.4249,20.3886,20.3886,69626.0
2021-02-02 14:05:00,22.46,22.53,22.43,22.52,68385.0,20.3886,20.4521,20.3613,20.443,68385.0
2021-02-02 14:10:00,22.53,22.56,22.52,22.55,53360.0,20.4521,20.4793,20.443,20.4703,53360.0
2021-02-02 14:15:00,22.54,22.55,22.51,22.53,46775.0,20.4612,20.4703,20.434,20.4521,46775.0
2021-02-02 14:20:00,22.53,22.55,22.51,22.52,45770.0,20.4521,20.4703,20.434,20.443,45770.0
2021-02-02 14:25:00,22.52,22.54,22.5,22.53,45488.0,20.443,20.4612,20.4249,20.4521,45488.0
2021-02-02 14:30:00,22.53,22.56,22.49,22.55,72005.0,20.4521,20.4793,20.4158,20.4703,72005.0
2021-02-02 14:35:00,22.55,22.6,22.55,22.59,76942.0,20.4703,20.5157,20.4703,20.5066,76942.0
2021-02-02 14:40:00,22.59,22.6,22.56,22.56,71492.0,20.5066,20.5157,20.4793,20.4793,71492.0
2021-02-02 14:45:00,22.56,22.57,22.52,22.52,30035.0,20.4793,20.4884,20.443,20.443,30035.0
2021-02-02 14:50:00,22.52,22.54,22.48,22.54,37340.0,20.443,20.4612,20.4067,20.4612,37340.0
2021-02-02 14:55:00,22.55,22.62,22.53,22.62,127302.0,20.4703,20.5338,20.4521,20.5338,127302.0
2021-02-02 15:00:00,22.61,22.66,22.6,22.64,74488.0,20.5247,20.5701,20.5157,20.552,74488.0
2021-02-02 15:05:00,22.64,22.7,22.62,22.7,66199.0,20.552,20.6064,20.5338,20.6064,66199.0
2021-02-02 15:10:00,22.7,22.71,22.64,22.64,124413.0,20.6064,20.6155,20.552,20.552,124413.0
2021-02-02 15:15:00,22.64,22.68,22.62,22.66,87206.0,20.552,20.5883,20.5338,20.5701,87206.0
2021-02-02 15:20:00,22.66,22.66,22.62,22.64,68023.0,20.5701,20.5701,20.5338,20.552,68023.0
2021-02-02 15:25:00,22.63,22.66,22.61,22.63,85213.0,20.5429,20.5701,20.5247,20.5429,85213.0
2021-02-02 15:30:00,22.63,22.68,22.61,22.65,83004.0,20.5429,20.5883,20.5247,20.561,83004.0
2021-02-02 15:35:00,22.66,22.66,22.58,22.59,109590.0,20.5701,20.5701,20.4975,20.5066,109590.0
2021-02-02 15:40:00,22.59,22.6,22.54,22.55,211297.0,20.5066,20.5157,20.4612,20.4703,211297.0
2021-02-02 15:45:00,22.55,22.6,22.53,22.56,131996.0,20.4703,20.5157,20.4521,20.4793,131996.0
2021-02-02 15:50:00,22.56,22.58,22.53,22.55,195400.0,20.4793,20.4975,20.4521,20.4703,195400.0
2021-02-02 15:55:00,22.54,22.56,22.49,22.5,405907.0,20.4612,20.4793,20.4158,20.4249,405907.0
2021-02-03 09:30:00,22.7,23.05,22.64,22.87,477175.0,20.6064,20.9241,20.552,20.7607,477175.0
2021-02-03 09:35:00,22.87,23.02,22.76,22.98,148758.0,20.7607,20.8969,20.6609,20.8606,148758.0
2021-02-03 09:40:00,22.98,23.06,22.92,23.01,156369.0,20.8606,20.9332,20.8061,20.8878,156369.0
2021-02-03 09:45:00,23.02,23.17,22.98,23.14,344460.0,20.8969,21.0331,20.8606,21.0058,344460.0
2021-02-03 09:50:00,23.14,23.14,23.01,23.13,95134.0,21.0058,21.0058,20.8878,20.9968,95134.0
2021-02-03 09:55:00,23.13,23.22,23.12,23.19,84456.0,20.9968,21.0785,20.9877,21.0512,84456.0
2021-02-03 10:00:00,23.19,23.26,23.13,23.2,156740.0,21.0512,21.1148,20.9968,21.0603,156740.0
2021-02-03 10:05:00,23.19,23.28,23.17,23.26,92541.0,21.0512,21.1329,21.0331,21.1148,92541.0
2021-02-03 10:10:00,23.27,23.43,23.26,23.3,179645.0,21.1239,21.2691,21.1148,21.1511,179645.0
2021-02-03 10:15:00,23.3,23.4,23.3,23.35,111264.0,21.1511,21.2419,21.1511,21.1965,111264.0
2021-02-03 10:20:00,23.36,23.38,23.26,23.35,114673.0,21.2056,21.2237,21.1148,21.1965,114673.0
2021-02-03 10:25:00,23.34,23.4,23.26,23.3,169737.0,21.1874,21.2419,21.1148,21.1511,169737.0
2021-02-03 10:30:00,23.3,23.33,23.21,23.25,139059.0,21.1511,21.1783,21.0694,21.1057,139059.0
2021-02-03 10:35:00,23.26,23.29,23.18,23.21,146632.0,21.1148,21.142,21.0422,21.0694,146632.0
2021-02-03 10:40:00,23.2,23.38,23.15,23.38,102041.0,21.0603,21.2237,21.0149,21.2237,102041.0
2021-02-03 10:45:00,23.37,23.47,23.33,23.46,108411.0,21.2146,21.3054,21.1783,21.2963,108411.0
2021-02-03 10:50:00,23.46,23.59,23.45,23.58,257692.0,21.2963,21.4143,21.2873,21.4053,257692.0
2021-02-03 10:55:00,23.58,23.67,23.57,23.66,312185.0,21.4053,21.487,21.3962,21.4779,312185.0
2021-02-03 11:00:00,23.66,23.82,23.65,23.77,368866.0,21.4779,21.6231,21.4688,21.5777,368866.0
2021-02-03 11:05:00,23.76,23.77,23.65,23.76,152192.0,21.5687,21.5777,21.4688,21.5687,152192.0
2021-02-03 11:10:00,23.76,23.76,23.65,23.71,115938.0,21.5687,21.5687,21.4688,21.5233,115938.0
2021-02-03 11:15:00,23.71,23.72,23.59,23.62,227384.0,21.5233,21.5324,21.4143,21.4416,227384.0
2021-02-03 11:20:00,23.62,23.67,23.54,23.62,424289.0,21.4416,21.487,21.369,21.4416,424289.0
2021-02-03 11:25:00,23.62,23.63,23.52,23.58,183299.0,21.4416,21.4507,21.3508,21.4053,183299.0
2021-02-03 11:30:00,23.58,23.73,23.57,23.73,218819.0,21.4053,21.5414,21.3962,21.5414,218819.0
2021-02-03 11:35:00,23.73,23.8,23.71,23.79,268508.0,21.5414,21.605,21.5233,21.5959,268508.0
2021-02-03 11:40:00,23.79,23.98,23.78,23.98,275821.0,21.5959,21.7684,21.5868,21.7684,275821.0
2021-02-03 11:45:00,23.98,24.15,23.98,24.09,546397.0,21.7684,21.9227,21.7684,21.8682,546397.0
2021-02-03 11:50:00,24.08,24.18,24.07,24.18,163022.0,21.8592,21.9499,21.8501,21.9499,163022.0
2021-02-03 11:55:00,24.18,24.18,24.07,24.12,185679.0,21.9499,21.9499,21.8501,21.8955,185679.0
2021-02-03 12:00:00,24.12,24.12,23.97,23.99,282821.0,21.8955,21.8955,21.7593,21.7775,282821.0
2021-02-03 12:05:00,23.98,23.99,23.9,23.95,92607.0,21.7684,21.7775,21.6958,21.7411,92607.0
2021-02-03 12:10:00,23.95,23.97,23.92,23.92,106371.0,21.7411,21.7593,21.7139,21.7139,106371.0
2021-02-03 12:15:00,23.93,24.01,23.9,24.0,222205.0,21.723,21.7956,21.6958,21.7865,222205.0
2021-02-03 12:20:00,24.0,24.0,23.9,23.9,110552.0,21.7865,21.7865,21.6958,21.6958,110552.0
2021-02-03 12:25:00,23.91,23.96,23.9,23.94,69010.0,21.7048,21.7502,21.6958,21.7321,69010.0
2021-02-03 12:30:00,23.93,23.94,23.87,23.89,97360.0,21.723,21.7321,21.6685,21.6867,97360.0
2021-02-03 12:35:00,23.89,23.9,23.86,23.88,83341.0,21.6867,21.6958,21.6594,21.6776,83341.0
2021-02-03 12:40:00,23.89,23.96,23.88,23.96,62503.0,21.6867,21.7502,21.6776,21.7502,62503.0
2021-02-03 12:45:00,23.95,24.0,23.94,23.95,86186.0,21.7411,21.7865,21.7321,21.7411,86186.0
2021-02-03 12:50:00,23.94,24.01,23.93,23.96,81440.0,21.7321,21.7956,21.723,21.7502,81440.0
2021-02-03 12:55:00,23.96,23.97,23.82,23.84,91353.0,21.7502,21.7593,21.6231,21.6413,91353.0
2021-02-03 13:00:00,23.84,23.87,23.8,23.86,83584.0,21.6413,21.6685,21.605,21.6594,83584.0
2021-02-03 13:05:00,23.86,23.9,23.85,23.88,68256.0,21.6594,21.6958,21.6504,21.6776,68256.0
2021-02-03 13:10:00,23.88,23.88,23.81,23.84,70952.0,21.6776,21.6776,21.6141,21.6413,70952.0
2021-02-03 13:15:00,23.85,23.89,23.82,23.83,161932.0,21.6504,21.6867,21.6231,21.6322,161932.0
2021-02-03 13:20:00,23.83,23.84,23.72,23.75,212191.0,21.6322,21.6413,21.5324,21.5596,212191.0
2021-02-03 13:25:00,23.75,23.77,23.7,23.72,133432.0,21.5596,21.5777,21.5142,21.5324,133432.0
2021-02-03 13:30:00,23.72,23.77,23.7,23.72,74168.0,21.5324,21.5777,21.5142,21.5324,74168.0
2021-02-03 13:35:00,23.72,23.79,23.7,23.78,78950.0,21.5324,21.5959,21.5142,21.5868,78950.0
2021-02-03 13:40:00,23.78,23.81,23.76,23.79,46307.0,21.5868,21.6141,21.5687,21.5959,46307.0
2021-02-03 13:45:00,23.79,23.82,23.78,23.82,50994.0,21.5959,21.6231,21.5868,21.6231,50994.0
2021-02-03 13:50:00,23.82,23.83,23.76,23.77,42006.0,21.6231,21.6322,21.5687,21.5777,42006.0
2021-02-03 13:55:00,23.77,23.79,23.75,23.77,53037.0,21.5777,21.5959,21.5596,21.5777,53037.0
2021-02-03 14:00:00,23.77,23.91,23.76,23.86,135569.0,21.5777,21.7048,21.5687,21.6594,135569.0
2021-02-03 14:05:00,23.86,23.94,23.85,23.94,90697.0,21.6594,21.7321,21.6504,21.7321,90697.0
2021-02-03 14:10:00,23.94,23.95,23.9,23.93,42255.0,21.7321,21.7411,21.6958,21.723,42255.0
2021-02-03 14:15:00,23.93,23.95,23.9,23.93,81954.0,21.723,21.7411,21.6958,21.723,81954.0
2021-02-03 14:20:00,23.93,23.96,23.92,23.95,54965.0,21.723,21.7502,21.7139,21.7411,54965.0
2021-02-03 14:25:00,23.95,23.98,23.94,23.95,47518.0,21.7411,21.7684,21.7321,21.7411,47518.0
2021-02-03 14:30:00,23.95,23.97,23.92,23.97,70841.0,21.7411,21.7593,21.7139,21.7593,70841.0
2021-02-03 14:35:00,23.96,24.03,23.96,24.0,123368.0,21.7502,21.8138,21.7502,21.7865,123368.0
2021-02-03 14:40:00,24.01,24.07,24.0,24.07,66199.0,21.7956,21.8501,21.7865,21.8501,66199.0
2021-02-03 14:45:00,24.07,24.1,24.02,24.05,90660.0,21.8501,21.8773,21.8047,21.8319,90660.0
2021-02-03 14:50:00,24.04,24.06,24.01,24.05,89540.0,21.8228,21.841,21.7956,21.8319,89540.0
2021-02-03 14:55:00,24.05,24.11,24.05,24.1,79901.0,21.8319,21.8864,21.8319,21.8773,79901.0
2021-02-03 15:00:00,24.1,24.13,24.07,24.08,133551.0,21.8773,21.9045,21.8501,21.8592,133551.0
2021-02-03 15:05:00,24.07,24.11,24.06,24.11,98567.0,21.8501,21.8864,21.841,21.8864,98567.0
2021-02-03 15:10:00,24.11,24.11,24.06,24.08,128120.0,21.8864,21.8864,21.841,21.8592,128120.0
2021-02-03 15:15:00,24.08,24.17,24.07,24.13,165222.0,21.8592,21.9409,21.8501,21.9045,165222.0
2021-02-03 15:20:00,24.12,24.13,24.02,24.03,301299.0,21.8955,21.9045,21.8047,21.8138,301299.0
2021-02-03 15:25:00,24.03,24.06,23.98,24.0,175825.0,21.8138,21.841,21.7684,21.7865,175825.0
2021-02-03 15:30:00,23.99,24.12,23.98,24.12,169195.0,21.7775,21.8955,21.7684,21.8955,169195.0
2021-02-03 15:35:00,24.12,24.14,24.04,24.05,169933.0,21.8955,21.9136,21.8228,21.8319,169933.0
2021-02-03 15:40:00,24.05,24.11,24.04,24.07,236532.0,21.8319,21.8864,21.8228,21.8501,236532.0
2021-02-03 15:45:00,24.07,24.13,24.06,24.13,275401.0,21.8501,21.9045,21.841,21.9045,275401.0
2021-02-03 15:50:00,24.13,24.25,24.12,24.17,520359.0,21.9045,22.0135,21.8955,21.9409,520359.0
2021-02-03 15:55:00,24.18,24.22,24.16,24.18,1381281.0,21.9499,21.9862,21.9318,21.9499,1381281.0
2021-02-04 09:30:00,24.34,24.35,24.01,24.14,337123.0,22.0952,22.1043,21.7956,21.9136,337123.0
2021-02-04 09:35:00,24.13,24.15,23.95,23.99,202778.0,21.9045,21.9227,21.7411,21.7775,202778.0
2021-02-04 09:40:00,24.0,24.16,23.93,24.09,148261.0,21.7865,21.9318,21.723,21.8682,148261.0
2021-02-04 09:45:00,24.08,24.2,24.05,24.18,107758.0,21.8592,21.9681,21.8319,21.9499,107758.0
2021-02-04 09:50:00,24.17,24.21,24.05,24.1,121206.0,21.9409,21.9772,21.8319,21.8773,121206.0
2021-02-04 09:55:00,24.1,24.24,24.09,24.21,141044.0,21.8773,22.0044,21.8682,21.9772,141044.0
2021-02-04 10:00:00,24.21,24.25,24.14,24.23,94474.0,21.9772,22.0135,21.9136,21.9953,94474.0
2021-02-04 10:05:00,24.23,24.32,24.18,24.18,85882.0,21.9953,22.077,21.9499,21.9499,85882.0
2021-02-04 10:10:00,24.17,24.18,23.98,24.0,101533.0,21.9409,21.9499,21.7684,21.7865,101533.0
2021-02-04 10:15:00,24.01,24.06,24.0,24.04,114622.0,21.7956,21.841,21.7865,21.8228,114622.0
2021-02-04 10:20:00,24.05,24.05,23.89,23.9,69882.0,21.8319,21.8319,21.6867,21.6958,69882.0
2021-02-04 10:25:00,23.91,23.92,23.74,23.74,156955.0,21.7048,21.7139,21.5505,21.5505,156955.0
2021-02-04 10:30:00,23.74,23.89,23.74,23.86,79964.0,21.5505,21.6867,21.5505,21.6594,79964.0
2021-02-04 10:35:00,23.86,23.95,23.83,23.95,87141.0,21.6594,21.7411,21.6322,21.7411,87141.0
2021-02-04 10:40:00,23.96,23.97,23.82,23.83,123467.0,21.7502,21.7593,21.6231,21.6322,123467.0
2021-02-04 10:45:00,23.83,23.93,23.82,23.92,134600.0,21.6322,21.723,21.6231,21.7139,134600.0
2021-02-04 10:50:00,23.92,24.06,23.91,24.01,579375.0,21.7139,21.841,21.7048,21.7956,579375.0
2021-02-04 10:55:00,24.0,24.08,23.95,24.05,200819.0,21.7865,21.8592,21.7411,21.8319,200819.0
2021-02-04 11:00:00,24.04,24.15,24.01,24.14,67382.0,21.8228,21.9227,21.7956,21.9136,67382.0
2021-02-04 11:05:00,24.14,24.21,24.09,24.13,53684.0,21.9136,21.9772,21.8682,21.9045,53684.0
2021-02-04 11:10:00,24.13,24.19,24.13,24.18,91581.0,21.9045,21.959,21.9045,21.9499,91581.0
2021-02-04 11:15:00,24.19,24.21,24.14,24.2,72281.0,21.959,21.9772,21.9136,21.9681,72281.0
2021-02-04 11:20:00,24.21,24.31,24.21,24.29,88198.0,21.9772,22.0679,21.9772,22.0498,88198.0
2021-02-04 11:25:00,24.29,24.29,24.23,24.23,79236.0,22.0498,22.0498,21.9953,21.9953,79236.0
2021-02-04 11:30:00,24.22,24.24,24.16,24.23,105585.0,21.9862,22.0044,21.9318,21.9953,105585.0
2021-02-04 11:35:00,24.23,24.24,24.16,24.21,62194.0,21.9953,22.0044,21.9318,21.9772,62194.0
2021-02-04 11:40:00,24.21,24.4,24.18,24.39,368075.0,21.9772,22.1496,21.9499,22.1406,368075.0
2021-02-04 11:45:00,24.39,24.46,24.37,24.46,122676.0,22.1406,22.2041,22.1224,22.2041,122676.0
2021-02-04 11:50:00,24.46,24.47,24.38,24.39,105139.0,22.2041,22.2132,22.1315,22.1406,105139.0
2021-02-04 11:55:00,24.4,24.47,24.4,24.43,65484.0,22.1496,22.2132,22.1496,22.1769,65484.0
2021-02-04 12:00:00,24.43,24.44,24.37,24.41,85165.0,22.1769,22.186,22.1224,22.1587,85165.0
2021-02-04 12:05:00,24.41,24.45,24.37,24.45,102409.0,22.1587,22.195,22.1224,22.195,102409.0
2021-02-04 12:10:00,24.45,24.47,24.42,24.46,76645.0,22.195,22.2132,22.1678,22.2041,76645.0
2021-02-04 12:15:00,24.45,24.52,24.45,24.51,158134.0,22.195,22.2586,22.195,22.2495,158134.0
2021-02-04 12:20:00,24.51,24.59,24.49,24.59,115641.0,22.2495,22.3221,22.2313,22.3221,115641.0
2021-02-04 12:25:00,24.59,24.64,24.57,24.64,317852.0,22.3221,22.3675,22.304,22.3675,317852.0
2021-02-04 12:30:00,24.64,24.69,24.56,24.68,226123.0,22.3675,22.4129,22.2949,22.4038,226123.0
2021-02-04 12:35:00,24.68,24.76,24.65,24.72,184465.0,22.4038,22.4764,22.3766,22.4401,184465.0
2021-02-04 12:40:00,24.73,24.73,24.63,24.7,150169.0,22.4492,22.4492,22.3584,22.422,150169.0
2021-02-04 12:45:00,24.7,24.8,24.69,24.79,155149.0,22.422,22.5127,22.4129,22.5037,155149.0
2021-02-04 12:50:00,24.78,24.79,24.69,24.7,133279.0,22.4946,22.5037,22.4129,22.422,133279.0
2021-02-04 12:55:00,24.7,24.73,24.67,24.71,117174.0,22.422,22.4492,22.3947,22.4311,117174.0
2021-02-04 13:00:00,24.71,24.78,24.69,24.75,110423.0,22.4311,22.4946,22.4129,22.4674,110423.0
2021-02-04 13:05:00,24.76,24.8,24.7,24.72,128589.0,22.4764,22.5127,22.422,22.4401,128589.0
2021-02-04 13:10:00,24.73,24.77,24.7,24.77,164303.0,22.4492,22.4855,22.422,22.4855,164303.0
2021-02-04 13:15:00,24.77,24.8,24.74,24.78,93522.0,22.4855,22.5127,22.4583,22.4946,93522.0
2021-02-04 13:20:00,24.79,24.95,24.76,24.94,277818.0,22.5037,22.6489,22.4764,22.6398,277818.0
2021-02-04 13:25:00,24.94,24.95,24.79,24.85,206991.0,22.6398,22.6489,22.5037,22.5581,206991.0
2021-02-04 13:30:00,24.85,24.86,24.8,24.84,131481.0,22.5581,22.5672,22.5127,22.5491,131481.0
2021-02-04 13:35:00,24.83,24.91,24.81,24.85,106118.0,22.54,22.6126,22.5218,22.5581,106118.0
2021-02-04 13:40:00,24.84,24.86,24.77,24.82,96234.0,22.5491,22.5672,22.4855,22.5309,96234.0
2021-02-04 13:45:00,24.81,24.82,24.7,24.75,112211.0,22.5218,22.5309,22.422,22.4674,112211.0
2021-02-04 13:50:00,24.75,24.77,24.73,24.76,55636.0,22.4674,22.4855,22.4492,22.4764,55636.0
2021-02-04 13:55:00,24.76,24.83,24.72,24.81,85389.0,22.4764,22.54,22.4401,22.5218,85389.0
2021-02-04 14:00:00,24.8,24.89,24.8,24.84,109060.0,22.5127,22.5944,22.5127,22.5491,109060.0
2021-02-04 14:05:00,24.84,24.84,24.8,24.83,92008.0,22.5491,22.5491,22.5127,22.54,92008.0
2021-02-04 14:10:00,24.83,24.89,24.82,24.89,89080.0,22.54,22.5944,22.5309,22.5944,89080.0
2021-02-04 14:15:00,24.89,24.92,24.84,24.89,145075.0,22.5944,22.6217,22.5491,22.5944,145075.0
2021-02-04 14:20:00,24.89,24.9,24.83,24.85,95041.0,22.5944,22.6035,22.54,22.5581,95041.0
2021-02-04 14:25:00,24.85,24.88,24.77,24.84,116194.0,22.5581,22.5854,22.4855,22.5491,116194.0
2021-02-04 14:30:00,24.83,24.84,24.78,24.81,97953.0,22.54,22.5491,22.4946,22.5218,97953.0
2021-02-04 14:35:00,24.82,24.82,24.74,24.76,76860.0,22.5309,22.5309,22.4583,22.4764,76860.0
2021-02-04 14:40:00,24.76,24.77,24.73,24.76,53720.0,22.4764,22.4855,22.4492,22.4764,53720.0
2021-02-04 14:45:00,24.76,24.79,24.73,24.78,99699.0,22.4764,22.5037,22.4492,22.4946,99699.0
2021-02-04 14:50:00,24.79,24.81,24.76,24.77,78003.0,22.5037,22.5218,22.4764,22.4855,78003.0
2021-02-04 14:55:00,24.77,24.83,24.76,24.83,46906.0,22.4855,22.54,22.4764,22.54,46906.0
2021-02-04 15:00:00,24.82,24.83,24.75,24.77,68921.0,22.5309,22.54,22.4674,22.4855,68921.0
2021-02-04 15:05:00,24.76,24.82,24.76,24.82,81907.0,22.4764,22.5309,22.4764,22.5309,81907.0
2021-02-04 15:10:00,24.82,24.82,24.7,24.73,70666.0,22.5309,22.5309,22.422,22.4492,70666.0
2021-02-04 15:15:00,24.73,24.73,24.65,24.69,96798.0,22.4492,22.4492,22.3766,22.4129,96798.0
2021-02-04 15:20:00,24.68,24.7,24.63,24.64,92277.0,22.4038,22.422,22.3584,22.3675,92277.0
2021-02-04 15:25:00,24.64,24.68,24.63,24.67,85190.0,22.3675,22.4038,22.3584,22.3947,85190.0
2021-02-04 15:30:00,24.67,24.68,24.65,24.66,91080.0,22.3947,22.4038,22.3766,22.3857,91080.0
2021-02-04 15:35:00,24.66,24.66,24.61,24.63,103392.0,22.3857,22.3857,22.3403,22.3584,103392.0
2021-02-04 15:40:00,24.63,24.69,24.63,24.68,124611.0,22.3584,22.4129,22.3584,22.4038,124611.0
2021-02-04 15:45:00,24.68,24.76,24.68,24.73,297978.0,22.4038,22.4764,22.4038,22.4492,297978.0
2021-02-04 15:50:00,24.73,24.8,24.7,24.78,356749.0,22.4492,22.5127,22.422,22.4946,356749.0
2021-02-04 15:55:00,24.78,24.84,24.77,24.81,546786.0,22.4946,22.5491,22.4855,22.5218,546786.0
2021-02-05 09:30:00,25.21,25.49,25.15,25.45,484263.0,22.8849,23.1391,22.8305,23.1028,484263.0
2021-02-05 09:35:00,25.44,25.44,25.3,25.33,230455.0,23.0937,23.0937,22.9666,22.9939,230455.0
2021-02-05 09:40:00,25.33,25.63,25.33,25.61,361193.0,22.9939,23.2662,22.9939,23.248,361193.0
2021-02-05 09:45:00,25.61,25.65,25.39,25.51,318071.0,23.248,23.2844,23.0483,23.1573,318071.0
2021-02-05 09:50:00,25.5,25.51,25.36,25.47,131564.0,23.1482,23.1573,23.0211,23.121,131564.0
2021-02-05 09:55:00,25.47,25.48,25.34,25.38,153815.0,23.121,23.13,23.0029,23.0393,153815.0
2021-02-05 10:00:00,25.37,25.45,25.26,25.44,204032.0,23.0302,23.1028,22.9303,23.0937,204032.0
2021-02-05 10:05:00,25.43,25.45,25.28,25.32,170456.0,23.0846,23.1028,22.9485,22.9848,170456.0
2021-02-05 10:10:00,25.31,25.35,25.17,25.19,157335.0,22.9757,23.012,22.8486,22.8668,157335.0
2021-02-05 10:15:00,25.19,25.26,25.1,25.13,128796.0,22.8668,22.9303,22.7851,22.8123,128796.0
2021-02-05 10:20:00,25.13,25.26,25.11,25.26,110883.0,22.8123,22.9303,22.7942,22.9303,110883.0
2021-02-05 10:25:00,25.26,25.32,25.25,25.32,134356.0,22.9303,22.9848,22.9212,22.9848,134356.0
2021-02-05 10:30:00,25.32,25.39,25.3,25.32,112678.0,22.9848,23.0483,22.9666,22.9848,112678.0
2021-02-05 10:35:00,25.33,25.51,25.32,25.49,154559.0,22.9939,23.1573,22.9848,23.1391,154559.0
2021-02-05 10:40:00,25.49,25.59,25.46,25.56,149580.0,23.1391,23.2299,23.1119,23.2027,149580.0
2021-02-05 10:45:00,25.55,25.59,25.47,25.5,140167.0,23.1936,23.2299,23.121,23.1482,140167.0
2021-02-05 10:50:00,25.5,25.51,25.4,25.41,101061.0,23.1482,23.1573,23.0574,23.0665,101061.0
2021-02-05 10:55:00,25.4,25.55,25.39,25.47,262867.0,23.0574,23.1936,23.0483,23.121,262867.0
2021-02-05 11:00:00,25.48,25.5,25.42,25.44,79340.0,23.13,23.1482,23.0756,23.0937,79340.0
2021-02-05 11:05:00,25.43,25.47,25.36,25.39,82402.0,23.0846,23.121,23.0211,23.0483,82402.0
2021-02-05 11:10:00,25.39,25.42,25.26,25.27,113685.0,23.0483,23.0756,22.9303,22.9394,113685.0
2021-02-05 11:15:00,25.27,25.3,25.23,25.25,78315.0,22.9394,22.9666,22.9031,22.9212,78315.0
2021-02-05 11:20:00,25.25,25.34,25.22,25.33,112245.0,22.9212,23.0029,22.894,22.9939,112245.0
2021-02-05 11:25:00,25.33,25.38,25.28,25.32,92058.0,22.9939,23.0393,22.9485,22.9848,92058.0
2021-02-05 11:30:00,25.32,25.34,25.23,25.29,81656.0,22.9848,23.0029,22.9031,22.9576,81656.0
2021-02-05 11:35:00,25.29,25.3,25.25,25.29,98249.0,22.9576,22.9666,22.9212,22.9576,98249.0
2021-02-05 11:40:00,25.3,25.35,25.28,25.34,72896.0,22.9666,23.012,22.9485,23.0029,72896.0
2021-02-05 11:45:00,25.35,25.35,25.27,25.28,99426.0,23.012,23.012,22.9394,22.9485,99426.0
2021-02-05 11:50:00,25.28,25.31,25.26,25.29,72946.0,22.9485,22.9757,22.9303,22.9576,72946.0
2021-02-05 11:55:00,25.29,25.31,25.24,25.26,66713.0,22.9576,22.9757,22.9122,22.9303,66713.0
2021-02-05 12:00:00,25.26,25.26,25.19,25.22,61370.0,22.9303,22.9303,22.8668,22.894,61370.0
2021-02-05 12:05:00,25.23,25.26,25.18,25.19,46265.0,22.9031,22.9303,22.8577,22.8668,46265.0
2021-02-05 12:10:00,25.18,25.28,25.18,25.28,104436.0,22.8577,22.9485,22.8577,22.9485,104436.0
2021-02-05 12:15:00,25.28,25.28,25.24,25.26,60927.0,22.9485,22.9485,22.9122,22.9303,60927.0
2021-02-05 12:20:00,25.26,25.27,25.23,25.24,43488.0,22.9303,22.9394,22.9031,22.9122,43488.0
2021-02-05 12:25:00,25.24,25.25,25.22,25.24,38720.0,22.9122,22.9212,22.894,22.9122,38720.0
2021-02-05 12:30:00,25.24,25.24,25.17,25.18,41052.0,22.9122,22.9122,22.8486,22.8577,41052.0
2021-02-05 12:35:00,25.18,25.19,25.15,25.19,52237.0,22.8577,22.8668,22.8305,22.8668,52237.0
2021-02-05 12:40:00,25.18,25.2,25.16,25.17,44686.0,22.8577,22.8759,22.8395,22.8486,44686.0
2021-02-05 12:45:00,25.17,25.18,25.1,25.12,118056.0,22.8486,22.8577,22.7851,22.8032,118056.0
2021-02-05 12:50:00,25.12,25.17,25.11,25.16,46898.0,22.8032,22.8486,22.7942,22.8395,46898.0
2021-02-05 12:55:00,25.17,25.2,25.14,25.17,85680.0,22.8486,22.8759,22.8214,22.8486,85680.0
2021-02-05 13:00:00,25.16,25.18,25.11,25.17,54565.0,22.8395,22.8577,22.7942,22.8486,54565.0
2021-02-05 13:05:00,25.17,25.18,25.07,25.07,71728.0,22.8486,22.8577,22.7578,22.7578,71728.0
2021-02-05 13:10:00,25.08,25.08,25.03,25.07,149781.0,22.7669,22.7669,22.7215,22.7578,149781.0
2021-02-05 13:15:00,25.07,25.14,25.06,25.12,59929.0,22.7578,22.8214,22.7488,22.8032,59929.0
2021-02-05 13:20:00,25.13,25.14,25.09,25.12,35933.0,22.8123,22.8214,22.776,22.8032,35933.0
2021-02-05 13:25:00,25.12,25.17,25.11,25.16,55215.0,22.8032,22.8486,22.7942,22.8395,55215.0
2021-02-05 13:30:00,25.15,25.22,25.15,25.21,79726.0,22.8305,22.894,22.8305,22.8849,79726.0
2021-02-05 13:35:00,25.22,25.23,25.19,25.21,82408.0,22.894,22.9031,22.8668,22.8849,82408.0
2021-02-05 13:40:00,25.21,25.21,25.06,25.06,95237.0,22.8849,22.8849,22.7488,22.7488,95237.0
2021-02-05 13:45:00,25.06,25.06,25.0,25.06,86333.0,22.7488,22.7488,22.6943,22.7488,86333.0
2021-02-05 13:50:00,25.06,25.13,25.06,25.12,30269.0,22.7488,22.8123,22.7488,22.8032,30269.0
2021-02-05 13:55:00,25.13,25.13,25.09,25.09,42793.0,22.8123,22.8123,22.776,22.776,42793.0
2021-02-05 14:00:00,25.09,25.15,25.07,25.11,43304.0,22.776,22.8305,22.7578,22.7942,43304.0
2021-02-05 14:05:00,25.11,25.12,25.07,25.1,50250.0,22.7942,22.8032,22.7578,22.7851,50250.0
2021-02-05 14:10:00,25.11,25.12,25.07,25.08,40611.0,22.7942,22.8032,22.7578,22.7669,40611.0
2021-02-05 14:15:00,25.09,25.1,25.02,25.05,71131.0,22.776,22.7851,22.7125,22.7397,71131.0
2021-02-05 14:20:00,25.04,25.08,25.01,25.02,60025.0,22.7306,22.7669,22.7034,22.7125,60025.0
2021-02-05 14:25:00,25.01,25.04,25.0,25.04,76598.0,22.7034,22.7306,22.6943,22.7306,76598.0
2021-02-05 14:30:00,25.04,25.07,25.01,25.02,72966.0,22.7306,22.7578,22.7034,22.7125,72966.0
2021-02-05 14:35:00,25.02,25.03,24.93,24.96,200151.0,22.7125,22.7215,22.6308,22.658,200151.0
2021-02-05 14:40:00,24.96,24.97,24.9,24.93,78914.0,22.658,22.6671,22.6035,22.6308,78914.0
2021-02-05 14:45:00,24.92,24.96,24.9,24.96,88070.0,22.6217,22.658,22.6035,22.658,88070.0
2021-02-05 14:50:00,24.96,24.96,24.88,24.91,110541.0,22.658,22.658,22.5854,22.6126,110541.0
2021-02-05 14:55:00,24.91,25.0,24.89,24.99,331595.0,22.6126,22.6943,22.5944,22.6852,331595.0
2021-02-05 15:00:00,24.99,24.99,24.89,24.9,96418.0,22.6852,22.6852,22.5944,22.6035,96418.0
2021-02-05 15:05:00,24.9,24.91,24.86,24.88,79503.0,22.6035,22.6126,22.5672,22.5854,79503.0
2021-02-05 15:10:00,24.88,24.92,24.86,24.87,84294.0,22.5854,22.6217,22.5672,22.5763,84294.0
2021-02-05 15:15:00,24.86,24.91,24.85,24.88,101045.0,22.5672,22.6126,22.5581,22.5854,101045.0
2021-02-05 15:20:00,24.88,24.93,24.88,24.92,52886.0,22.5854,22.6308,22.5854,22.6217,52886.0
2021-02-05 15:25:00,24.92,24.94,24.89,24.92,80932.0,22.6217,22.6398,22.5944,22.6217,80932.0
2021-02-05 15:30:00,24.91,24.98,24.91,24.97,68681.0,22.6126,22.6761,22.6126,22.6671,68681.0
2021-02-05 15:35:00,24.97,25.0,24.95,24.97,76047.0,22.6671,22.6943,22.6489,22.6671,76047.0
2021-02-05 15:40:00,24.96,25.0,24.94,24.98,82395.0,22.658,22.6943,22.6398,22.6761,82395.0
2021-02-05 15:45:00,24.98,25.01,24.95,24.96,125677.0,22.6761,22.7034,22.6489,22.658,125677.0
2021-02-05 15:50:00,24.96,24.99,24.94,24.98,174818.0,22.658,22.6852,22.6398,22.6761,174818.0
2021-02-05 15:55:00,24.99,25.04,24.94,25.0,580172.0,22.6852,22.7306,22.6398,22.6943,580172.0
2021-02-08 09:30:00,25.45,25.75,25.34,25.72,441492.0,23.2139,23.4876,23.1136,23.4602,441492.0
2021-02-08 09:35:00,25.71,25.76,25.65,25.7,163988.0,23.4511,23.4967,23.3963,23.442,163988.0
2021-02-08 09:40:00,25.7,25.77,25.65,25.75,157262.0,23.442,23.5058,23.3963,23.4876,157262.0
2021-02-08 09:45:00,25.77,25.83,25.72,25.81,150278.0,23.5058,23.5605,23.4602,23.5423,150278.0
2021-02-08 09:50:00,25.81,25.9,25.78,25.86,95963.0,23.5423,23.6244,23.5149,23.5879,95963.0
2021-02-08 09:55:00,25.87,25.92,25.71,25.72,95986.0,23.597,23.6426,23.4511,23.4602,95986.0
2021-02-08 10:00:00,25.71,25.88,25.71,25.83,96973.0,23.4511,23.6061,23.4511,23.5605,96973.0
2021-02-08 10:05:00,25.84,25.88,25.78,25.8,111256.0,23.5696,23.6061,23.5149,23.5332,111256.0
2021-02-08 10:10:00,25.79,25.95,25.76,25.94,134365.0,23.524,23.67,23.4967,23.6609,134365.0
2021-02-08 10:15:00,25.95,26.03,25.94,26.02,240429.0,23.67,23.743,23.6609,23.7338,240429.0
2021-02-08 10:20:00,26.01,26.04,25.95,25.99,147981.0,23.7247,23.7521,23.67,23.7065,147981.0
2021-02-08 10:25:00,25.99,26.07,25.98,26.05,87127.0,23.7065,23.7794,23.6973,23.7612,87127.0
2021-02-08 10:30:00,26.04,26.06,25.99,26.04,145821.0,23.7521,23.7703,23.7065,23.7521,145821.0
2021-02-08 10:35:00,26.03,26.04,25.9,25.97,122103.0,23.743,23.7521,23.6244,23.6882,122103.0
2021-02-08 10:40:00,25.97,26.09,25.94,26.09,116203.0,23.6882,23.7977,23.6609,23.7977,116203.0
2021-02-08 10:45:00,26.1,26.17,26.09,26.11,173875.0,23.8068,23.8707,23.7977,23.8159,173875.0
2021-02-08 10:50:00,26.11,26.12,25.96,26.0,109697.0,23.8159,23.825,23.6791,23.7156,109697.0
2021-02-08 10:55:00,25.98,26.01,25.91,25.94,99184.0,23.6973,23.7247,23.6335,23.6609,99184.0
2021-02-08 11:00:00,25.94,26.02,25.94,26.01,66974.0,23.6609,23.7338,23.6609,23.7247,66974.0
2021-02-08 11:05:00,26.01,26.08,25.99,26.08,57438.0,23.7247,23.7886,23.7065,23.7886,57438.0
2021-02-08 11:10:00,26.07,26.09,25.94,25.95,87078.0,23.7794,23.7977,23.6609,23.67,87078.0
2021-02-08 11:15:00,25.94,25.99,25.94,25.97,137834.0,23.6609,23.7065,23.6609,23.6882,137834.0
2021-02-08 11:20:00,25.98,26.03,25.93,25.94,84661.0,23.6973,23.743,23.6517,23.6609,84661.0
2021-02-08 11:25:00,25.94,26.0,25.9,25.91,99219.0,23.6609,23.7156,23.6244,23.6335,99219.0
2021-02-08 11:30:00,25.91,25.95,25.84,25.86,84230.0,23.6335,23.67,23.5696,23.5879,84230.0
2021-02-08 11:35:00,25.87,25.94,25.85,25.93,97313.0,23.597,23.6609,23.5788,23.6517,97313.0
2021-02-08 11:40:00,25.92,25.93,25.72,25.74,205067.0,23.6426,23.6517,23.4602,23.4784,205067.0
2021-02-08 11:45:00,25.74,25.82,25.74,25.81,126352.0,23.4784,23.5514,23.4784,23.5423,126352.0
2021-02-08 11:50:00,25.81,25.85,25.79,25.83,50429.0,23.5423,23.5788,23.524,23.5605,50429.0
2021-02-08 11:55:00,25.82,25.83,25.79,25.8,27826.0,23.5514,23.5605,23.524,23.5332,27826.0
2021-02-08 12:00:00,25.8,25.83,25.79,25.8,45301.0,23.5332,23.5605,23.524,23.5332,45301.0
2021-02-08 12:05:00,25.8,25.85,25.8,25.81,46684.0,23.5332,23.5788,23.5332,23.5423,46684.0
2021-02-08 12:10:00,25.82,25.89,25.81,25.88,39912.0,23.5514,23.6153,23.5423,23.6061,39912.0
2021-02-08 12:15:00,25.88,25.99,25.88,25.99,91202.0,23.6061,23.7065,23.6061,23.7065,91202.0
2021-02-08 12:20:00,25.99,26.06,25.98,26.06,113604.0,23.7065,23.7703,23.6973,23.7703,113604.0
2021-02-08 12:25:00,26.06,26.1,26.04,26.09,102958.0,23.7703,23.8068,23.7521,23.7977,102958.0
2021-02-08 12:30:00,26.09,26.1,26.04,26.06,80172.0,23.7977,23.8068,23.7521,23.7703,80172.0
2021-02-08 12:35:00,26.06,26.09,26.04,26.05,52324.0,23.7703,23.7977,23.7521,23.7612,52324.0
2021-02-08 12:40:00,26.05,26.07,25.99,26.02,51117.0,23.7612,23.7794,23.7065,23.7338,51117.0
2021-02-08 12:45:00,26.02,26.03,25.98,26.01,42992.0,23.7338,23.743,23.6973,23.7247,42992.0
2021-02-08 12:50:00,26.02,26.04,26.0,26.02,42737.0,23.7338,23.7521,23.7156,23.7338,42737.0
2021-02-08 12:55:00,26.03,26.03,25.94,25.96,58701.0,23.743,23.743,23.6609,23.6791,58701.0
2021-02-08 13:00:00,25.96,25.96,25.89,25.95,55862.0,23.6791,23.6791,23.6153,23.67,55862.0
2021-02-08 13:05:00,25.95,25.96,25.91,25.95,96693.0,23.67,23.6791,23.6335,23.67,96693.0
2021-02-08 13:10:00,25.95,26.0,25.93,25.96,51821.0,23.67,23.7156,23.6517,23.6791,51821.0
2021-02-08 13:15:00,25.96,26.0,25.96,25.97,60572.0,23.6791,23.7156,23.6791,23.6882,60572.0
2021-02-08 13:20:00,25.97,26.0,25.95,26.0,103193.0,23.6882,23.7156,23.67,23.7156,103193.0
2021-02-08 13:25:00,26.0,26.0,25.95,25.97,83080.0,23.7156,23.7156,23.67,23.6882,83080.0
2021-02-08 13:30:00,25.98,26.02,25.94,26.01,493664.0,23.6973,23.7338,23.6609,23.7247,493664.0
2021-02-08 13:35:00,26.0,26.05,25.99,26.04,52494.0,23.7156,23.7612,23.7065,23.7521,52494.0
2021-02-08 13:40:00,26.04,26.05,26.01,26.02,38083.0,23.7521,23.7612,23.7247,23.7338,38083.0
2021-02-08 13:45:00,26.02,26.04,26.0,26.03,75962.0,23.7338,23.7521,23.7156,23.743,75962.0
2021-02-08 13:50:00,26.03,26.08,25.98,26.01,96304.0,23.743,23.7886,23.6973,23.7247,96304.0
2021-02-08 13:55:00,26.01,26.03,25.98,25.98,50913.0,23.7247,23.743,23.6973,23.6973,50913.0
2021-02-08 14:00:00,25.99,26.02,25.94,25.95,64056.0,23.7065,23.7338,23.6609,23.67,64056.0
2021-02-08 14:05:00,25.95,25.96,25.91,25.94,56040.0,23.67,23.6791,23.6335,23.6609,56040.0
2021-02-08 14:10:00,25.94,25.98,25.9,25.97,220610.0,23.6609,23.6973,23.6244,23.6882,220610.0
2021-02-08 14:15:00,25.98,26.01,25.94,25.97,57047.0,23.6973,23.7247,23.6609,23.6882,57047.0
2021-02-08 14:20:00,25.98,26.01,25.96,25.97,35496.0,23.6973,23.7247,23.6791,23.6882,35496.0
2021-02-08 14:25:00,25.97,25.99,25.95,25.99,47929.0,23.6882,23.7065,23.67,23.7065,47929.0
2021-02-08 14:30:00,25.99,26.01,25.96,25.97,46800.0,23.7065,23.7247,23.6791,23.6882,46800.0
2021-02-08 14:35:00,25.98,26.01,25.96,25.98,47341.0,23.6973,23.7247,23.6791,23.6973,47341.0
2021-02-08 14:40:00,25.99,25.99,25.95,25.97,43982.0,23.7065,23.7065,23.67,23.6882,43982.0
2021-02-08 14:45:00,25.97,26.01,25.96,25.99,56131.0,23.6882,23.7247,23.6791,23.7065,56131.0
2021-02-08 14:50:00,26.0,26.01,25.97,26.0,46334.0,23.7156,23.7247,23.6882,23.7156,46334.0
2021-02-08 14:55:00,26.0,26.06,25.99,26.04,171826.0,23.7156,23.7703,23.7065,23.7521,171826.0
2021-02-08 15:00:00,26.03,26.04,25.98,25.99,49504.0,23.743,23.7521,23.6973,23.7065,49504.0
2021-02-08 15:05:00,25.99,26.04,25.99,26.04,174073.0,23.7065,23.7521,23.7065,23.7521,174073.0
2021-02-08 15:10:00,26.04,26.09,26.03,26.07,66739.0,23.7521,23.7977,23.743,23.7794,66739.0
2021-02-08 15:15:00,26.07,26.09,26.01,26.04,202652.0,23.7794,23.7977,23.7247,23.7521,202652.0
2021-02-08 15:20:00,26.04,26.1,26.01,26.09,124237.0,23.7521,23.8068,23.7247,23.7977,124237.0
2021-02-08 15:25:00,26.09,26.11,26.07,26.1,113266.0,23.7977,23.8159,23.7794,23.8068,113266.0
2021-02-08 15:30:00,26.1,26.14,26.09,26.11,120543.0,23.8068,23.8433,23.7977,23.8159,120543.0
2021-02-08 15:35:00,26.11,26.13,26.08,26.11,177148.0,23.8159,23.8342,23.7886,23.8159,177148.0
2021-02-08 15:40:00,26.11,26.11,26.05,26.08,184889.0,23.8159,23.8159,23.7612,23.7886,184889.0
2021-02-08 15:45:00,26.07,26.08,25.99,25.99,220394.0,23.7794,23.7886,23.7065,23.7065,220394.0
2021-02-08 15:50:00,25.99,26.01,25.87,25.89,450150.0,23.7065,23.7247,23.597,23.6153,450150.0
2021-02-08 15:55:00,25.88,26.01,25.86,25.99,914591.0,23.6061,23.7247,23.5879,23.7065,914591.0
2021-02-09 09:30:00,25.75,25.85,25.61,25.63,374963.0,23.4876,23.5788,23.3599,23.3781,374963.0
2021-02-09 09:35:00,25.64,25.65,25.54,25.57,219338.0,23.3872,23.3963,23.296,23.3234,219338.0
2021-02-09 09:40:00,25.57,25.59,25.43,25.55,235538.0,23.3234,23.3416,23.1957,23.3051,235538.0
2021-02-09 09:45:00,25.55,25.76,25.55,25.72,95668.0,23.3051,23.4967,23.3051,23.4602,95668.0
2021-02-09 09:50:00,25.73,25.88,25.7,25.8,172339.0,23.4693,23.6061,23.442,23.5332,172339.0
2021-02-09 09:55:00,25.81,25.87,25.79,25.82,160770.0,23.5423,23.597,23.524,23.5514,160770.0
2021-02-09 10:00:00,25.81,25.85,25.74,25.76,205577.0,23.5423,23.5788,23.4784,23.4967,205577.0
2021-02-09 10:05:00,25.77,25.9,25.72,25.89,116480.0,23.5058,23.6244,23.4602,23.6153,116480.0
2021-02-09 10:10:00,25.89,26.09,25.89,26.07,336242.0,23.6153,23.7977,23.6153,23.7794,336242.0
2021-02-09 10:15:00,26.08,26.13,25.98,26.11,136911.0,23.7886,23.8342,23.6973,23.8159,136911.0
2021-02-09 10:20:00,26.12,26.15,26.03,26.05,168900.0,23.825,23.8524,23.743,23.7612,168900.0
2021-02-09 10:25:00,26.04,26.09,26.01,26.04,83780.0,23.7521,23.7977,23.7247,23.7521,83780.0
2021-02-09 10:30:00,26.05,26.09,25.92,25.93,99089.0,23.7612,23.7977,23.6426,23.6517,99089.0
2021-02-09 10:35:00,25.92,26.06,25.91,26.05,113428.0,23.6426,23.7703,23.6335,23.7612,113428.0
2021-02-09 10:40:00,26.05,26.08,26.02,26.05,69247.0,23.7612,23.7886,23.7338,23.7612,69247.0
2021-02-09 10:45:00,26.05,26.07,26.03,26.05,80213.0,23.7612,23.7794,23.743,23.7612,80213.0
2021-02-09 10:50:00,26.05,26.15,26.03,26.09,98995.0,23.7612,23.8524,23.743,23.7977,98995.0
2021-02-09 10:55:00,26.09,26.16,26.08,26.14,136718.0,23.7977,23.8615,23.7886,23.8433,136718.0
2021-02-09 11:00:00,26.14,26.15,25.99,26.04,111475.0,23.8433,23.8524,23.7065,23.7521,111475.0
2021-02-09 11:05:00,26.04,26.06,25.99,26.0,77893.0,23.7521,23.7703,23.7065,23.7156,77893.0
2021-02-09 11:10:00,25.99,26.02,25.95,25.98,97897.0,23.7065,23.7338,23.67,23.6973,97897.0
2021-02-09 11:15:00,25.97,26.0,25.85,25.9,84687.0,23.6882,23.7156,23.5788,23.6244,84687.0
2021-02-09 11:20:00,25.9,25.97,25.88,25.96,61858.0,23.6244,23.6882,23.6061,23.6791,61858.0
2021-02-09 11:25:00,25.96,25.99,25.95,25.97,55951.0,23.6791,23.7065,23.67,23.6882,55951.0
2021-02-09 11:30:00,25.96,25.99,25.86,25.89,318863.0,23.6791,23.7065,23.5879,23.6153,318863.0
2021-02-09 11:35:00,25.89,25.94,25.83,25.84,70309.0,23.6153,23.6609,23.5605,23.5696,70309.0
2021-02-09 11:40:00,25.84,25.89,25.83,25.88,50399.0,23.5696,23.6153,23.5605,23.6061,50399.0
2021-02-09 11:45:00,25.87,25.91,25.86,25.87,51709.0,23.597,23.6335,23.5879,23.597,51709.0
2021-02-09 11:50:00,25.87,25.88,25.81,25.83,52323.0,23.597,23.6061,23.5423,23.5605,52323.0
2021-02-09 11:55:00,25.83,25.84,25.78,25.8,84648.0,23.5605,23.5696,23.5149,23.5332,84648.0
2021-02-09 12:00:00,25.8,25.9,25.79,25.89,51145.0,23.5332,23.6244,23.524,23.6153,51145.0
2021-02-09 12:05:00,25.89,25.9,25.83,25.88,59687.0,23.6153,23.6244,23.5605,23.6061,59687.0
2021-02-09 12:10:00,25.88,25.94,25.87,25.92,57798.0,23.6061,23.6609,23.597,23.6426,57798.0
2021-02-09 12:15:00,25.92,25.94,25.89,25.94,53561.0,23.6426,23.6609,23.6153,23.6609,53561.0
2021-02-09 12:20:00,25.93,26.03,25.93,26.03,73757.0,23.6517,23.743,23.6517,23.743,73757.0
2021-02-09 12:25:00,26.02,26.04,25.99,26.0,232221.0,23.7338,23.7521,23.7065,23.7156,232221.0
2021-02-09 12:30:00,26.01,26.12,26.0,26.11,72231.0,23.7247,23.825,23.7156,23.8159,72231.0
2021-02-09 12:35:00,26.12,26.17,26.1,26.17,47268.0,23.825,23.8707,23.8068,23.8707,47268.0
2021-02-09 12:40:00,26.16,26.18,26.13,26.17,72660.0,23.8615,23.8798,23.8342,23.8707,72660.0
2021-02-09 12:45:00,26.17,26.19,26.15,26.17,46271.0,23.8707,23.8889,23.8524,23.8707,46271.0
2021-02-09 12:50:00,26.17,26.2,26.15,26.15,63308.0,23.8707,23.898,23.8524,23.8524,63308.0
2021-02-09 12:55:00,26.15,26.19,26.1,26.12,77431.0,23.8524,23.8889,23.8068,23.825,77431.0
2021-02-09 13:00:00,26.12,26.16,26.11,26.14,46258.0,23.825,23.8615,23.8159,23.8433,46258.0
2021-02-09 13:05:00,26.14,26.18,26.11,26.13,47932.0,23.8433,23.8798,23.8159,23.8342,47932.0
2021-02-09 13:10:00,26.13,26.15,26.11,26.12,28220.0,23.8342,23.8524,23.8159,23.825,28220.0
2021-02-09 13:15:00,26.13,26.13,26.06,26.09,59360.0,23.8342,23.8342,23.7703,23.7977,59360.0
2021-02-09 13:20:00,26.09,26.13,26.07,26.08,42895.0,23.7977,23.8342,23.7794,23.7886,42895.0
2021-02-09 13:25:00,26.09,26.09,26.02,26.03,36347.0,23.7977,23.7977,23.7338,23.743,36347.0
2021-02-09 13:30:00,26.03,26.04,26.0,26.02,37114.0,23.743,23.7521,23.7156,23.7338,37114.0
2021-02-09 13:35:00,26.02,26.05,26.0,26.04,57651.0,23.7338,23.7612,23.7156,23.7521,57651.0
2021-02-09 13:40:00,26.04,26.1,26.02,26.04,54386.0,23.7521,23.8068,23.7338,23.7521,54386.0
2021-02-09 13:45:00,26.05,26.07,26.03,26.06,25717.0,23.7612,23.7794,23.743,23.7703,25717.0
2021-02-09 13:50:00,26.06,26.07,26.04,26.07,27709.0,23.7703,23.7794,23.7521,23.7794,27709.0
2021-02-09 13:55:00,26.07,26.15,26.05,26.14,73250.0,23.7794,23.8524,23.7612,23.8433,73250.0
2021-02-09 14:00:00,26.14,26.24,26.14,26.24,66159.0,23.8433,23.9345,23.8433,23.9345,66159.0
2021-02-09 14:05:00,26.24,26.3,26.23,26.3,124821.0,23.9345,23.9892,23.9254,23.9892,124821.0
2021-02-09 14:10:00,26.3,26.3,26.24,26.25,93799.0,23.9892,23.9892,23.9345,23.9436,93799.0
2021-02-09 14:15:00,26.26,26.29,26.23,26.24,34254.0,23.9527,23.9801,23.9254,23.9345,34254.0
2021-02-09 14:20:00,26.25,26.26,26.2,26.23,56607.0,23.9436,23.9527,23.898,23.9254,56607.0
2021-02-09 14:25:00,26.23,26.27,26.22,26.24,68075.0,23.9254,23.9619,23.9163,23.9345,68075.0
2021-02-09 14:30:00,26.23,26.24,26.16,26.21,75484.0,23.9254,23.9345,23.8615,23.9071,75484.0
2021-02-09 14:35:00,26.2,26.22,26.17,26.2,69544.0,23.898,23.9163,23.8707,23.898,69544.0
2021-02-09 14:40:00,26.21,26.21,26.16,26.18,47094.0,23.9071,23.9071,23.8615,23.8798,47094.0
2021-02-09 14:45:00,26.18,26.18,26.13,26.14,43145.0,23.8798,23.8798,23.8342,23.8433,43145.0
2021-02-09 14:50:00,26.14,26.18,26.11,26.14,76351.0,23.8433,23.8798,23.8159,23.8433,76351.0
2021-02-09 14:55:00,26.14,26.18,26.14,26.16,74568.0,23.8433,23.8798,23.8433,23.8615,74568.0
2021-02-09 15:00:00,26.16,26.17,26.11,26.13,59445.0,23.8615,23.8707,23.8159,23.8342,59445.0
2021-02-09 15:05:00,26.13,26.14,26.1,26.1,65101.0,23.8342,23.8433,23.8068,23.8068,65101.0
2021-02-09 15:10:00,26.1,26.11,26.08,26.1,72818.0,23.8068,23.8159,23.7886,23.8068,72818.0
2021-02-09 15:15:00,26.1,26.1,26.02,26.05,72397.0,23.8068,23.8068,23.7338,23.7612,72397.0
2021-02-09 15:20:00,26.05,26.05,25.98,26.02,54013.0,23.7612,23.7612,23.6973,23.7338,54013.0
2021-02-09 15:25:00,26.02,26.04,25.98,25.99,97018.0,23.7338,23.7521,23.6973,23.7065,97018.0
2021-02-09 15:30:00,25.99,26.05,25.98,26.01,188306.0,23.7065,23.7612,23.6973,23.7247,188306.0
2021-02-09 15:35:00,26.0,26.09,26.0,26.06,96950.0,23.7156,23.7977,23.7156,23.7703,96950.0
2021-02-09 15:40:00,26.05,26.06,25.99,26.03,82077.0,23.7612,23.7703,23.7065,23.743,82077.0
2021-02-09 15:45:00,26.03,26.04,25.98,26.0,124359.0,23.743,23.7521,23.6973,23.7156,124359.0
2021-02-09 15:50:00,26.01,26.02,25.96,25.98,260283.0,23.7247,23.7338,23.6791,23.6973,260283.0
2021-02-09 15:55:00,25.98,26.02,25.93,26.02,455783.0,23.6973,23.7338,23.6517,23.7338,455783.0
2021-02-10 09:30:00,26.21,26.41,26.1,26.35,426600.0,23.9071,24.0896,23.8068,24.0348,426600.0
2021-02-10 09:35:00,26.35,26.53,26.3,26.52,205032.0,24.0348,24.199,23.9892,24.1899,205032.0
2021-02-10 09:40:00,26.52,26.65,26.5,26.62,103695.0,24.1899,24.3085,24.1717,24.2811,103695.0
2021-02-10 09:45:00,26.62,26.66,26.58,26.63,138759.0,24.2811,24.3176,24.2446,24.2902,138759.0
2021-02-10 09:50:00,26.63,26.65,26.41,26.45,139485.0,24.2902,24.3085,24.0896,24.1261,139485.0
2021-02-10 09:55:00,26.46,26.53,26.33,26.36,79166.0,24.1352,24.199,24.0166,24.044,79166.0
2021-02-10 10:00:00,26.36,26.41,26.31,26.38,87316.0,24.044,24.0896,23.9984,24.0622,87316.0
2021-02-10 10:05:00,26.38,26.41,26.36,26.39,70909.0,24.0622,24.0896,24.044,24.0713,70909.0
2021-02-10 10:10:00,26.4,26.41,26.25,26.27,71492.0,24.0804,24.0896,23.9436,23.9619,71492.0
2021-02-10 10:15:00,26.27,26.32,26.22,26.22,110485.0,23.9619,24.0075,23.9163,23.9163,110485.0
2021-02-10 10:20:00,26.21,26.22,26.03,26.03,259452.0,23.9071,23.9163,23.743,23.743,259452.0
2021-02-10 10:25:00,26.04,26.3,26.04,26.23,392653.0,23.7521,23.9892,23.7521,23.9254,392653.0
2021-02-10 10:30:00,26.23,26.3,26.13,26.18,158979.0,23.9254,23.9892,23.8342,23.8798,158979.0
2021-02-10 10:35:00,26.19,26.31,26.19,26.23,104871.0,23.8889,23.9984,23.8889,23.9254,104871.0
2021-02-10 10:40:00,26.21,26.23,25.97,25.99,203151.0,23.9071,23.9254,23.6882,23.7065,203151.0
2021-02-10 10:45:00,26.0,26.14,25.98,26.14,166696.0,23.7156,23.8433,23.6973,23.8433,166696.0
2021-02-10 10:50:00,26.14,26.3,26.08,26.29,116484.0,23.8433,23.9892,23.7886,23.9801,116484.0
2021-02-10 10:55:00,26.28,26.29,26.12,26.29,146390.0,23.971,23.9801,23.825,23.9801,146390.0
2021-02-10 11:00:00,26.3,26.35,26.23,26.24,57092.0,23.9892,24.0348,23.9254,23.9345,57092.0
2021-02-10 11:05:00,26.23,26.32,26.21,26.3,51905.0,23.9254,24.0075,23.9071,23.9892,51905.0
2021-02-10 11:10:00,26.29,26.36,26.25,26.34,65589.0,23.9801,24.044,23.9436,24.0257,65589.0
2021-02-10 11:15:00,26.35,26.35,26.26,26.33,83736.0,24.0348,24.0348,23.9527,24.0166,83736.0
2021-02-10 11:20:00,26.32,26.44,26.31,26.42,100718.0,24.0075,24.1169,23.9984,24.0987,100718.0
2021-02-10 11:25:00,26.42,26.43,26.29,26.34,150436.0,24.0987,24.1078,23.9801,24.0257,150436.0
2021-02-10 11:30:00,26.34,26.4,26.27,26.39,160571.0,24.0257,24.0804,23.9619,24.0713,160571.0
2021-02-10 11:35:00,26.39,26.4,26.34,26.36,64465.0,24.0713,24.0804,24.0257,24.044,64465.0
2021-02-10 11:40:00,26.36,26.41,26.35,26.4,76031.0,24.044,24.0896,24.0348,24.0804,76031.0
2021-02-10 11:45:00,26.4,26.56,26.39,26.56,234565.0,24.0804,24.2264,24.0713,24.2264,234565.0
2021-02-10 11:50:00,26.56,26.66,26.56,26.64,114829.0,24.2264,24.3176,24.2264,24.2994,114829.0
2021-02-10 11:55:00,26.65,26.68,26.62,26.63,84292.0,24.3085,24.3358,24.2811,24.2902,84292.0
2021-02-10 12:00:00,26.63,26.64,26.54,26.6,97517.0,24.2902,24.2994,24.2081,24.2629,97517.0
2021-02-10 12:05:00,26.6,26.61,26.52,26.6,111331.0,24.2629,24.272,24.1899,24.2629,111331.0
2021-02-10 12:10:00,26.6,26.62,26.55,26.61,86364.0,24.2629,24.2811,24.2173,24.272,86364.0
2021-02-10 12:15:00,26.6,26.67,26.59,26.65,115772.0,24.2629,24.3267,24.2538,24.3085,115772.0
2021-02-10 12:20:00,26.64,26.64,26.48,26.48,134593.0,24.2994,24.2994,24.1534,24.1534,134593.0
2021-02-10 12:25:00,26.49,26.61,26.49,26.55,58582.0,24.1625,24.272,24.1625,24.2173,58582.0
2021-02-10 12:30:00,26.55,26.55,26.49,26.53,57896.0,24.2173,24.2173,24.1625,24.199,57896.0
2021-02-10 12:35:00,26.54,26.54,26.4,26.44,88678.0,24.2081,24.2081,24.0804,24.1169,88678.0
2021-02-10 12:40:00,26.42,26.53,26.42,26.47,87793.0,24.0987,24.199,24.0987,24.1443,87793.0
2021-02-10 12:45:00,26.48,26.52,26.46,26.51,59995.0,24.1534,24.1899,24.1352,24.1808,59995.0
2021-02-10 12:50:00,26.51,26.59,26.5,26.55,82586.0,24.1808,24.2538,24.1717,24.2173,82586.0
2021-02-10 12:55:00,26.55,26.61,26.54,26.6,82609.0,24.2173,24.272,24.2081,24.2629,82609.0
2021-02-10 13:00:00,26.59,26.67,26.59,26.65,126947.0,24.2538,24.3267,24.2538,24.3085,126947.0
2021-02-10 13:05:00,26.64,26.67,26.59,26.6,114241.0,24.2994,24.3267,24.2538,24.2629,114241.0
2021-02-10 13:10:00,26.6,26.63,26.57,26.59,66870.0,24.2629,24.2902,24.2355,24.2538,66870.0
2021-02-10 13:15:00,26.58,26.6,26.54,26.55,45366.0,24.2446,24.2629,24.2081,24.2173,45366.0
2021-02-10 13:20:00,26.55,26.57,26.53,26.54,15996.0,24.2173,24.2355,24.199,24.2081,15996.0
2021-02-10 13:25:00,26.54,26.55,26.5,26.51,31221.0,24.2081,24.2173,24.1717,24.1808,31221.0
2021-02-10 13:30:00,26.51,26.54,26.49,26.51,44904.0,24.1808,24.2081,24.1625,24.1808,44904.0
2021-02-10 13:35:00,26.52,26.57,26.5,26.57,47621.0,24.1899,24.2355,24.1717,24.2355,47621.0
2021-02-10 13:40:00,26.57,26.62,26.56,26.57,59500.0,24.2355,24.2811,24.2264,24.2355,59500.0
2021-02-10 13:45:00,26.58,26.59,26.51,26.52,26792.0,24.2446,24.2538,24.1808,24.1899,26792.0
2021-02-10 13:50:00,26.51,26.56,26.51,26.56,28994.0,24.1808,24.2264,24.1808,24.2264,28994.0
2021-02-10 13:55:00,26.55,26.57,26.52,26.55,25131.0,24.2173,24.2355,24.1899,24.2173,25131.0
2021-02-10 14:00:00,26.55,26.58,26.51,26.55,89183.0,24.2173,24.2446,24.1808,24.2173,89183.0
2021-02-10 14:05:00,26.55,26.55,26.47,26.48,56121.0,24.2173,24.2173,24.1443,24.1534,56121.0
2021-02-10 14:10:00,26.47,26.5,26.46,26.49,37724.0,24.1443,24.1717,24.1352,24.1625,37724.0
2021-02-10 14:15:00,26.48,26.52,26.47,26.5,55978.0,24.1534,24.1899,24.1443,24.1717,55978.0
2021-02-10 14:20:00,26.51,26.53,26.42,26.43,54458.0,24.1808,24.199,24.0987,24.1078,54458.0
2021-02-10 14:25:00,26.43,26.49,26.41,26.48,79047.0,24.1078,24.1625,24.0896,24.1534,79047.0
2021-02-10 14:30:00,26.49,26.6,26.48,26.59,91276.0,24.1625,24.2629,24.1534,24.2538,91276.0
2021-02-10 14:35:00,26.59,26.59,26.51,26.54,61474.0,24.2538,24.2538,24.1808,24.2081,61474.0
2021-02-10 14:40:00,26.55,26.62,26.54,26.61,102429.0,24.2173,24.2811,24.2081,24.272,102429.0
2021-02-10 14:45:00,26.61,26.63,26.59,26.63,38523.0,24.272,24.2902,24.2538,24.2902,38523.0
2021-02-10 14:50:00,26.62,26.65,26.61,26.65,73717.0,24.2811,24.3085,24.272,24.3085,73717.0
2021-02-10 14:55:00,26.65,26.69,26.65,26.67,55722.0,24.3085,24.345,24.3085,24.3267,55722.0
2021-02-10 15:00:00,26.68,26.73,26.67,26.7,111901.0,24.3358,24.3815,24.3267,24.3541,111901.0
2021-02-10 15:05:00,26.71,26.71,26.64,26.65,118615.0,24.3632,24.3632,24.2994,24.3085,118615.0
2021-02-10 15:10:00,26.66,26.66,26.6,26.63,87569.0,24.3176,24.3176,24.2629,24.2902,87569.0
2021-02-10 15:15:00,26.63,26.7,26.62,26.67,85706.0,24.2902,24.3541,24.2811,24.3267,85706.0
2021-02-10 15:20:00,26.67,26.69,26.63,26.64,92060.0,24.3267,24.345,24.2902,24.2994,92060.0
2021-02-10 15:25:00,26.64,26.64,26.55,26.6,83476.0,24.2994,24.2994,24.2173,24.2629,83476.0
2021-02-10 15:30:00,26.6,26.61,26.5,26.52,143986.0,24.2629,24.272,24.1717,24.1899,143986.0
2021-02-10 15:35:00,26.51,26.52,26.41,26.42,251840.0,24.1808,24.1899,24.0896,24.0987,251840.0
2021-02-10 15:40:00,26.42,26.53,26.41,26.47,378645.0,24.0987,24.199,24.0896,24.1443,378645.0
2021-02-10 15:45:00,26.47,26.5,26.44,26.45,241276.0,24.1443,24.1717,24.1169,24.1261,241276.0
2021-02-10 15:50:00,26.45,26.61,26.44,26.6,384510.0,24.1261,24.272,24.1169,24.2629,384510.0
2021-02-10 15:55:00,26.6,26.64,26.54,26.64,666297.0,24.2629,24.2994,24.2081,24.2994,666297.0
2021-02-11 09:30:00,26.39,26.41,26.23,26.4,302841.0,24.0713,24.0896,23.9254,24.0804,302841.0
2021-02-11 09:35:00,26.39,26.54,26.38,26.49,135285.0,24.0713,24.2081,24.0622,24.1625,135285.0
2021-02-11 09:40:00,26.49,26.62,26.43,26.58,380166.0,24.1625,24.2811,24.1078,24.2446,380166.0
2021-02-11 09:45:00,26.58,26.61,26.52,26.55,171091.0,24.2446,24.272,24.1899,24.2173,171091.0
2021-02-11 09:50:00,26.56,26.6,26.41,26.46,130205.0,24.2264,24.2629,24.0896,24.1352,130205.0
2021-02-11 09:55:00,26.47,26.59,26.47,26.5,148428.0,24.1443,24.2538,24.1443,24.1717,148428.0
2021-02-11 10:00:00,26.49,26.66,26.46,26.63,131882.0,24.1625,24.3176,24.1352,24.2902,131882.0
2021-02-11 10:05:00,26.63,26.66,26.55,26.59,143593.0,24.2902,24.3176,24.2173,24.2538,143593.0
2021-02-11 10:10:00,26.59,26.63,26.52,26.59,83539.0,24.2538,24.2902,24.1899,24.2538,83539.0
2021-02-11 10:15:00,26.59,26.72,26.57,26.68,133133.0,24.2538,24.3723,24.2355,24.3358,133133.0
2021-02-11 10:20:00,26.69,26.78,26.66,26.7,125262.0,24.345,24.4271,24.3176,24.3541,125262.0
2021-02-11 10:25:00,26.7,26.73,26.65,26.69,72961.0,24.3541,24.3815,24.3085,24.345,72961.0
2021-02-11 10:30:00,26.68,26.7,26.54,26.55,87661.0,24.3358,24.3541,24.2081,24.2173,87661.0
2021-02-11 10:35:00,26.56,26.6,26.45,26.47,107243.0,24.2264,24.2629,24.1261,24.1443,107243.0
2021-02-11 10:40:00,26.47,26.54,26.46,26.47,103043.0,24.1443,24.2081,24.1352,24.1443,103043.0
2021-02-11 10:45:00,26.48,26.48,26.4,26.41,125182.0,24.1534,24.1534,24.0804,24.0896,125182.0
2021-02-11 10:50:00,26.41,26.47,26.4,26.45,108686.0,24.0896,24.1443,24.0804,24.1261,108686.0
2021-02-11 10:55:00,26.46,26.58,26.45,26.5,108946.0,24.1352,24.2446,24.1261,24.1717,108946.0
2021-02-11 11:00:00,26.49,26.5,26.41,26.41,100427.0,24.1625,24.1717,24.0896,24.0896,100427.0
2021-02-11 11:05:00,26.42,26.42,26.33,26.34,107197.0,24.0987,24.0987,24.0166,24.0257,107197.0
2021-02-11 11:10:00,26.33,26.33,26.21,26.21,156703.0,24.0166,24.0166,23.9071,23.9071,156703.0
2021-02-11 11:15:00,26.21,26.28,26.19,26.25,94907.0,23.9071,23.971,23.8889,23.9436,94907.0
2021-02-11 11:20:00,26.25,26.33,26.2,26.33,150959.0,23.9436,24.0166,23.898,24.0166,150959.0
2021-02-11 11:25:00,26.32,26.36,26.3,26.36,67353.0,24.0075,24.044,23.9892,24.044,67353.0
2021-02-11 11:30:00,26.36,26.37,26.3,26.34,60973.0,24.044,24.0531,23.9892,24.0257,60973.0
2021-02-11 11:35:00,26.34,26.36,26.28,26.3,63133.0,24.0257,24.044,23.971,23.9892,63133.0
2021-02-11 11:40:00,26.31,26.35,26.29,26.34,76958.0,23.9984,24.0348,23.9801,24.0257,76958.0
2021-02-11 11:45:00,26.35,26.35,26.29,26.29,66425.0,24.0348,24.0348,23.9801,23.9801,66425.0
2021-02-11 11:50:00,26.3,26.31,26.19,26.21,117358.0,23.9892,23.9984,23.8889,23.9071,117358.0
2021-02-11 11:55:00,26.21,26.3,26.21,26.27,77738.0,23.9071,23.9892,23.9071,23.9619,77738.0
2021-02-11 12:00:00,26.26,26.3,26.24,26.25,56950.0,23.9527,23.9892,23.9345,23.9436,56950.0
2021-02-11 12:05:00,26.26,26.27,26.21,26.23,109451.0,23.9527,23.9619,23.9071,23.9254,109451.0
2021-02-11 12:10:00,26.22,26.25,26.21,26.24,47781.0,23.9163,23.9436,23.9071,23.9345,47781.0
2021-02-11 12:15:00,26.24,26.24,26.11,26.11,152045.0,23.9345,23.9345,23.8159,23.8159,152045.0
2021-02-11 12:20:00,26.11,26.18,26.05,26.07,96289.0,23.8159,23.8798,23.7612,23.7794,96289.0
2021-02-11 12:25:00,26.05,26.07,25.94,25.96,207929.0,23.7612,23.7794,23.6609,23.6791,207929.0
2021-02-11 12:30:00,25.96,26.16,25.96,26.13,138749.0,23.6791,23.8615,23.6791,23.8342,138749.0
2021-02-11 12:35:00,26.13,26.22,26.12,26.2,77473.0,23.8342,23.9163,23.825,23.898,77473.0
2021-02-11 12:40:00,26.19,26.2,26.1,26.13,87321.0,23.8889,23.898,23.8068,23.8342,87321.0
2021-02-11 12:45:00,26.13,26.13,26.05,26.1,110551.0,23.8342,23.8342,23.7612,23.8068,110551.0
2021-02-11 12:50:00,26.11,26.11,26.02,26.03,65433.0,23.8159,23.8159,23.7338,23.743,65433.0
2021-02-11 12:55:00,26.03,26.18,26.03,26.14,55056.0,23.743,23.8798,23.743,23.8433,55056.0
2021-02-11 13:00:00,26.13,26.14,26.03,26.05,34904.0,23.8342,23.8433,23.743,23.7612,34904.0
2021-02-11 13:05:00,26.05,26.07,26.02,26.05,46541.0,23.7612,23.7794,23.7338,23.7612,46541.0
2021-02-11 13:10:00,26.04,26.15,26.03,26.14,52494.0,23.7521,23.8524,23.743,23.8433,52494.0
2021-02-11 13:15:00,26.14,26.2,26.13,26.17,53605.0,23.8433,23.898,23.8342,23.8707,53605.0
2021-02-11 13:20:00,26.17,26.23,26.15,26.22,44463.0,23.8707,23.9254,23.8524,23.9163,44463.0
2021-02-11 13:25:00,26.21,26.21,26.16,26.18,45365.0,23.9071,23.9071,23.8615,23.8798,45365.0
2021-02-11 13:30:00,26.17,26.22,26.16,26.21,28575.0,23.8707,23.9163,23.8615,23.9071,28575.0
2021-02-11 13:35:00,26.21,26.22,26.17,26.18,35852.0,23.9071,23.9163,23.8707,23.8798,35852.0
2021-02-11 13:40:00,26.18,26.2,26.14,26.14,52882.0,23.8798,23.898,23.8433,23.8433,52882.0
2021-02-11 13:45:00,26.14,26.16,26.11,26.14,46525.0,23.8433,23.8615,23.8159,23.8433,46525.0
2021-02-11 13:50:00,26.14,26.15,26.1,26.11,48842.0,23.8433,23.8524,23.8068,23.8159,48842.0
2021-02-11 13:55:00,26.11,26.19,26.1,26.17,47044.0,23.8159,23.8889,23.8068,23.8707,47044.0
2021-02-11 14:00:00,26.16,26.19,26.14,26.14,32434.0,23.8615,23.8889,23.8433,23.8433,32434.0
2021-02-11 14:05:00,26.14,26.19,26.14,26.17,28695.0,23.8433,23.8889,23.8433,23.8707,28695.0
2021-02-11 14:10:00,26.17,26.17,26.12,26.13,43465.0,23.8707,23.8707,23.825,23.8342,43465.0
2021-02-11 14:15:00,26.13,26.18,26.13,26.18,59320.0,23.8342,23.8798,23.8342,23.8798,59320.0
2021-02-11 14:20:00,26.18,26.23,26.15,26.21,52902.0,23.8798,23.9254,23.8524,23.9071,52902.0
2021-02-11 14:25:00,26.21,26.22,26.19,26.21,35105.0,23.9071,23.9163,23.8889,23.9071,35105.0
2021-02-11 14:30:00,26.19,26.2,26.16,26.17,106425.0,23.8889,23.898,23.8615,23.8707,106425.0
2021-02-11 14:35:00,26.16,26.17,26.09,26.1,55730.0,23.8615,23.8707,23.7977,23.8068,55730.0
2021-02-11 14:40:00,26.09,26.15,26.06,26.14,52359.0,23.7977,23.8524,23.7703,23.8433,52359.0
2021-02-11 14:45:00,26.14,26.15,26.1,26.12,40444.0,23.8433,23.8524,23.8068,23.825,40444.0
2021-02-11 14:50:00,26.12,26.15,26.1,26.14,44545.0,23.825,23.8524,23.8068,23.8433,44545.0
2021-02-11 14:55:00,26.14,26.18,26.12,26.14,57154.0,23.8433,23.8798,23.825,23.8433,57154.0
2021-02-11 15:00:00,26.14,26.17,26.12,26.17,75481.0,23.8433,23.8707,23.825,23.8707,75481.0
2021-02-11 15:05:00,26.16,26.2,26.15,26.16,56360.0,23.8615,23.898,23.8524,23.8615,56360.0
2021-02-11 15:10:00,26.17,26.24,26.16,26.23,49269.0,23.8707,23.9345,23.8615,23.9254,49269.0
2021-02-11 15:15:00,26.23,26.25,26.2,26.21,67492.0,23.9254,23.9436,23.898,23.9071,67492.0
2021-02-11 15:20:00,26.21,26.24,26.17,26.18,62896.0,23.9071,23.9345,23.8707,23.8798,62896.0
2021-02-11 15:25:00,26.18,26.21,26.17,26.21,35114.0,23.8798,23.9071,23.8707,23.9071,35114.0
2021-02-11 15:30:00,26.21,26.24,26.19,26.23,64068.0,23.9071,23.9345,23.8889,23.9254,64068.0
2021-02-11 15:35:00,26.24,26.31,26.21,26.29,129102.0,23.9345,23.9984,23.9071,23.9801,129102.0
2021-02-11 15:40:00,26.29,26.33,26.25,26.27,87891.0,23.9801,24.0166,23.9436,23.9619,87891.0
2021-02-11 15:45:00,26.26,26.28,26.23,26.24,111228.0,23.9527,23.971,23.9254,23.9345,111228.0
2021-02-11 15:50:00,26.25,26.25,26.2,26.24,275090.0,23.9436,23.9436,23.898,23.9345,275090.0
2021-02-11 15:55:00,26.23,26.38,26.23,26.37,740125.0,23.9254,24.0622,23.9254,24.0531,740125.0
2021-02-12 09:30:00,26.06,26.27,25.95,26.11,238737.0,23.7703,23.9619,23.67,23.8159,238737.0
2021-02-12 09:35:00,26.1,26.28,26.08,26.12,159747.0,23.8068,23.971,23.7886,23.825,159747.0
2021-02-12 09:40:00,26.12,26.26,26.12,26.19,173489.0,23.825,23.9527,23.825,23.8889,173489.0
2021-02-12 09:45:00,26.19,26.32,26.15,26.32,145605.0,23.8889,24.0075,23.8524,24.0075,145605.0
2021-02-12 09:50:00,26.32,26.38,26.25,26.25,85737.0,24.0075,24.0622,23.9436,23.9436,85737.0
2021-02-12 09:55:00,26.26,26.4,26.26,26.37,64151.0,23.9527,24.0804,23.9527,24.0531,64151.0
2021-02-12 10:00:00,26.38,26.45,26.35,26.39,69950.0,24.0622,24.1261,24.0348,24.0713,69950.0
2021-02-12 10:05:00,26.4,26.43,26.34,26.41,94057.0,24.0804,24.1078,24.0257,24.0896,94057.0
2021-02-12 10:10:00,26.41,26.51,26.4,26.51,93748.0,24.0896,24.1808,24.0804,24.1808,93748.0
2021-02-12 10:15:00,26.51,26.54,26.36,26.38,104104.0,24.1808,24.2081,24.044,24.0622,104104.0
2021-02-12 10:20:00,26.39,26.46,26.35,26.42,96210.0,24.0713,24.1352,24.0348,24.0987,96210.0
2021-02-12 10:25:00,26.42,26.44,26.3,26.3,72410.0,24.0987,24.1169,23.9892,23.9892,72410.0
2021-02-12 10:30:00,26.3,26.3,26.2,26.29,93059.0,23.9892,23.9892,23.898,23.9801,93059.0
2021-02-12 10:35:00,26.29,26.39,26.28,26.37,98729.0,23.9801,24.0713,23.971,24.0531,98729.0
2021-02-12 10:40:00,26.37,26.4,26.32,26.4,70563.0,24.0531,24.0804,24.0075,24.0804,70563.0
2021-02-12 10:45:00,26.39,26.42,26.36,26.39,68404.0,24.0713,24.0987,24.044,24.0713,68404.0
2021-02-12 10:50:00,26.38,26.4,26.3,26.3,66200.0,24.0622,24.0804,23.9892,23.9892,66200.0
2021-02-12 10:55:00,26.3,26.36,26.29,26.36,62834.0,23.9892,24.044,23.9801,24.044,62834.0
2021-02-12 11:00:00,26.36,26.38,26.29,26.33,89322.0,24.044,24.0622,23.9801,24.0166,89322.0
2021-02-12 11:05:00,26.34,26.34,26.26,26.32,77769.0,24.0257,24.0257,23.9527,24.0075,77769.0
2021-02-12 11:10:00,26.33,26.42,26.33,26.42,58109.0,24.0166,24.0987,24.0166,24.0987,58109.0
2021-02-12 11:15:00,26.41,26.46,26.41,26.46,63060.0,24.0896,24.1352,24.0896,24.1352,63060.0
2021-02-12 11:20:00,26.46,26.46,26.4,26.42,74982.0,24.1352,24.1352,24.0804,24.0987,74982.0
2021-02-12 11:25:00,26.42,26.43,26.33,26.34,76042.0,24.0987,24.1078,24.0166,24.0257,76042.0
2021-02-12 11:30:00,26.34,26.41,26.34,26.39,65734.0,24.0257,24.0896,24.0257,24.0713,65734.0
2021-02-12 11:35:00,26.39,26.47,26.38,26.46,62085.0,24.0713,24.1443,24.0622,24.1352,62085.0
2021-02-12 11:40:00,26.46,26.46,26.39,26.42,61778.0,24.1352,24.1352,24.0713,24.0987,61778.0
2021-02-12 11:45:00,26.42,26.52,26.41,26.48,98576.0,24.0987,24.1899,24.0896,24.1534,98576.0
2021-02-12 11:50:00,26.48,26.52,26.46,26.49,104587.0,24.1534,24.1899,24.1352,24.1625,104587.0
2021-02-12 11:55:00,26.48,26.5,26.45,26.49,74941.0,24.1534,24.1717,24.1261,24.1625,74941.0
2021-02-12 12:00:00,26.5,26.6,26.5,26.58,90915.0,24.1717,24.2629,24.1717,24.2446,90915.0
2021-02-12 12:05:00,26.59,26.62,26.55,26.58,90435.0,24.2538,24.2811,24.2173,24.2446,90435.0
2021-02-12 12:10:00,26.59,26.69,26.58,26.66,84445.0,24.2538,24.345,24.2446,24.3176,84445.0
2021-02-12 12:15:00,26.65,26.68,26.62,26.63,39506.0,24.3085,24.3358,24.2811,24.2902,39506.0
2021-02-12 12:20:00,26.62,26.65,26.57,26.63,61286.0,24.2811,24.3085,24.2355,24.2902,61286.0
2021-02-12 12:25:00,26.63,26.67,26.62,26.67,37809.0,24.2902,24.3267,24.2811,24.3267,37809.0
2021-02-12 12:30:00,26.66,26.67,26.6,26.65,47843.0,24.3176,24.3267,24.2629,24.3085,47843.0
2021-02-12 12:35:00,26.64,26.71,26.62,26.7,79051.0,24.2994,24.3632,24.2811,24.3541,79051.0
2021-02-12 12:40:00,26.7,26.72,26.67,26.71,30824.0,24.3541,24.3723,24.3267,24.3632,30824.0
2021-02-12 12:45:00,26.71,26.74,26.59,26.62,95373.0,24.3632,24.3906,24.2538,24.2811,95373.0
2021-02-12 12:50:00,26.62,26.66,26.59,26.64,41130.0,24.2811,24.3176,24.2538,24.2994,41130.0
2021-02-12 12:55:00,26.63,26.69,26.63,26.64,46448.0,24.2902,24.345,24.2902,24.2994,46448.0
2021-02-12 13:00:00,26.64,26.71,26.63,26.7,139300.0,24.2994,24.3632,24.2902,24.3541,139300.0
2021-02-12 13:05:00,26.7,26.7,26.62,26.67,53359.0,24.3541,24.3541,24.2811,24.3267,53359.0
2021-02-12 13:10:00,26.67,26.72,26.66,26.69,37913.0,24.3267,24.3723,24.3176,24.345,37913.0
2021-02-12 13:15:00,26.69,26.73,26.62,26.63,159669.0,24.345,24.3815,24.2811,24.2902,159669.0
2021-02-12 13:20:00,26.63,26.67,26.61,26.62,72101.0,24.2902,24.3267,24.272,24.2811,72101.0
2021-02-12 13:25:00,26.62,26.64,26.59,26.62,104863.0,24.2811,24.2994,24.2538,24.2811,104863.0
2021-02-12 13:30:00,26.61,26.62,26.47,26.49,110392.0,24.272,24.2811,24.1443,24.1625,110392.0
2021-02-12 13:35:00,26.49,26.6,26.47,26.59,80689.0,24.1625,24.2629,24.1443,24.2538,80689.0
2021-02-12 13:40:00,26.59,26.6,26.55,26.58,46799.0,24.2538,24.2629,24.2173,24.2446,46799.0
2021-02-12 13:45:00,26.58,26.58,26.53,26.55,42713.0,24.2446,24.2446,24.199,24.2173,42713.0
2021-02-12 13:50:00,26.55,26.56,26.52,26.54,27627.0,24.2173,24.2264,24.1899,24.2081,27627.0
2021-02-12 13:55:00,26.54,26.55,26.5,26.55,35895.0,24.2081,24.2173,24.1717,24.2173,35895.0
2021-02-12 14:00:00,26.55,26.56,26.5,26.52,66695.0,24.2173,24.2264,24.1717,24.1899,66695.0
2021-02-12 14:05:00,26.52,26.57,26.49,26.57,51720.0,24.1899,24.2355,24.1625,24.2355,51720.0
2021-02-12 14:10:00,26.57,26.58,26.54,26.57,64505.0,24.2355,24.2446,24.2081,24.2355,64505.0
2021-02-12 14:15:00,26.58,26.63,26.56,26.61,80871.0,24.2446,24.2902,24.2264,24.272,80871.0
2021-02-12 14:20:00,26.6,26.65,26.58,26.61,65251.0,24.2629,24.3085,24.2446,24.272,65251.0
2021-02-12 14:25:00,26.61,26.61,26.57,26.61,48609.0,24.272,24.272,24.2355,24.272,48609.0
2021-02-12 14:30:00,26.61,26.65,26.58,26.65,45728.0,24.272,24.3085,24.2446,24.3085,45728.0
2021-02-12 14:35:00,26.64,26.65,26.61,26.64,36332.0,24.2994,24.3085,24.272,24.2994,36332.0
2021-02-12 14:40:00,26.64,26.65,26.6,26.63,64169.0,24.2994,24.3085,24.2629,24.2902,64169.0
2021-02-12 14:45:00,26.63,26.69,26.63,26.66,75361.0,24.2902,24.345,24.2902,24.3176,75361.0
2021-02-12 14:50:00,26.66,26.66,26.6,26.62,58412.0,24.3176,24.3176,24.2629,24.2811,58412.0
2021-02-12 14:55:00,26.62,26.66,26.61,26.66,53736.0,24.2811,24.3176,24.272,24.3176,53736.0
2021-02-12 15:00:00,26.66,26.67,26.64,26.67,60911.0,24.3176,24.3267,24.2994,24.3267,60911.0
2021-02-12 15:05:00,26.67,26.74,26.67,26.73,118351.0,24.3267,24.3906,24.3267,24.3815,118351.0
2021-02-12 15:10:00,26.72,26.73,26.67,26.68,61695.0,24.3723,24.3815,24.3267,24.3358,61695.0
2021-02-12 15:15:00,26.69,26.7,26.64,26.68,60765.0,24.345,24.3541,24.2994,24.3358,60765.0
2021-02-12 15:20:00,26.68,26.69,26.63,26.66,59744.0,24.3358,24.345,24.2902,24.3176,59744.0
2021-02-12 15:25:00,26.66,26.66,26.62,26.63,119457.0,24.3176,24.3176,24.2811,24.2902,119457.0
2021-02-12 15:30:00,26.63,26.65,26.58,26.63,124156.0,24.2902,24.3085,24.2446,24.2902,124156.0
2021-02-12 15:35:00,26.63,26.71,26.63,26.7,148195.0,24.2902,24.3632,24.2902,24.3541,148195.0
2021-02-12 15:40:00,26.7,26.71,26.68,26.69,111106.0,24.3541,24.3632,24.3358,24.345,111106.0
2021-02-12 15:45:00,26.68,26.68,26.64,26.66,138309.0,24.3358,24.3358,24.2994,24.3176,138309.0
2021-02-12 15:50:00,26.66,26.72,26.65,26.71,212894.0,24.3176,24.3723,24.3085,24.3632,212894.0
2021-02-12 15:55:00,26.71,26.79,26.68,26.78,411010.0,24.3632,24.4362,24.3358,24.4271,411010.0
2021-02-16 09:30:00,27.0,27.26,26.87,26.92,641274.0,24.7426,24.9808,24.6234,24.6692,641274.0
2021-02-16 09:35:00,26.92,27.14,26.92,27.03,210129.0,24.6692,24.8708,24.6692,24.77,210129.0
2021-02-16 09:40:00,27.02,27.28,26.97,27.17,220155.0,24.7609,24.9991,24.7151,24.8983,220155.0
2021-02-16 09:45:00,27.17,27.24,27.06,27.19,136034.0,24.8983,24.9625,24.7975,24.9167,136034.0
2021-02-16 09:50:00,27.2,27.34,27.18,27.33,205085.0,24.9258,25.0541,24.9075,25.045,205085.0
2021-02-16 09:55:00,27.33,27.44,27.33,27.42,191970.0,25.045,25.1458,25.045,25.1274,191970.0
2021-02-16 10:00:00,27.42,27.48,27.37,27.37,242527.0,25.1274,25.1824,25.0816,25.0816,242527.0
2021-02-16 10:05:00,27.37,27.42,27.24,27.4,217530.0,25.0816,25.1274,24.9625,25.1091,217530.0
2021-02-16 10:10:00,27.4,27.42,27.24,27.26,211366.0,25.1091,25.1274,24.9625,24.9808,211366.0
2021-02-16 10:15:00,27.26,27.45,27.22,27.44,185958.0,24.9808,25.1549,24.9442,25.1458,185958.0
2021-02-16 10:20:00,27.44,27.55,27.38,27.41,237159.0,25.1458,25.2466,25.0908,25.1183,237159.0
2021-02-16 10:25:00,27.42,27.42,27.28,27.35,217049.0,25.1274,25.1274,24.9991,25.0633,217049.0
2021-02-16 10:30:00,27.35,27.43,27.31,27.36,192799.0,25.0633,25.1366,25.0266,25.0725,192799.0
2021-02-16 10:35:00,27.36,27.37,27.23,27.3,109591.0,25.0725,25.0816,24.9533,25.0175,109591.0
2021-02-16 10:40:00,27.3,27.33,27.25,27.28,123658.0,25.0175,25.045,24.9717,24.9991,123658.0
2021-02-16 10:45:00,27.28,27.38,27.23,27.28,282771.0,24.9991,25.0908,24.9533,24.9991,282771.0
2021-02-16 10:50:00,27.3,27.35,27.13,27.18,236702.0,25.0175,25.0633,24.8617,24.9075,236702.0
2021-02-16 10:55:00,27.17,27.25,27.15,27.16,240854.0,24.8983,24.9717,24.88,24.8892,240854.0
2021-02-16 11:00:00,27.16,27.19,27.08,27.1,159412.0,24.8892,24.9167,24.8159,24.8342,159412.0
2021-02-16 11:05:00,27.11,27.15,27.07,27.09,165234.0,24.8434,24.88,24.8067,24.825,165234.0
2021-02-16 11:10:00,27.1,27.19,27.05,27.06,115923.0,24.8342,24.9167,24.7884,24.7975,115923.0
2021-02-16 11:15:00,27.05,27.08,27.0,27.01,113244.0,24.7884,24.8159,24.7426,24.7517,113244.0
2021-02-16 11:20:00,27.01,27.04,26.96,26.97,195500.0,24.7517,24.7792,24.7059,24.7151,195500.0
2021-02-16 11:25:00,26.97,27.01,26.93,26.94,204430.0,24.7151,24.7517,24.6784,24.6876,204430.0
2021-02-16 11:30:00,26.93,26.98,26.86,26.93,175904.0,24.6784,24.7242,24.6143,24.6784,175904.0
2021-02-16 11:35:00,26.93,27.06,26.92,27.05,206637.0,24.6784,24.7975,24.6692,24.7884,206637.0
2021-02-16 11:40:00,27.05,27.16,27.04,27.16,1499399.0,24.7884,24.8892,24.7792,24.8892,1499399.0
2021-02-16 11:45:00,27.16,27.3,27.14,27.17,170464.0,24.8892,25.0175,24.8708,24.8983,170464.0
2021-02-16 11:50:00,27.16,27.24,27.15,27.21,104627.0,24.8892,24.9625,24.88,24.935,104627.0
2021-02-16 11:55:00,27.21,27.21,27.02,27.02,105638.0,24.935,24.935,24.7609,24.7609,105638.0
2021-02-16 12:00:00,27.01,27.04,26.95,26.96,88153.0,24.7517,24.7792,24.6967,24.7059,88153.0
2021-02-16 12:05:00,26.96,26.96,26.83,26.84,111960.0,24.7059,24.7059,24.5868,24.5959,111960.0
2021-02-16 12:10:00,26.84,26.91,26.82,26.83,153182.0,24.5959,24.6601,24.5776,24.5868,153182.0
2021-02-16 12:15:00,26.83,26.9,26.83,26.9,114536.0,24.5868,24.6509,24.5868,24.6509,114536.0
2021-02-16 12:20:00,26.9,26.94,26.88,26.91,69547.0,24.6509,24.6876,24.6326,24.6601,69547.0
2021-02-16 12:25:00,26.9,26.98,26.87,26.96,52520.0,24.6509,24.7242,24.6234,24.7059,52520.0
2021-02-16 12:30:00,26.96,27.0,26.95,26.96,95779.0,24.7059,24.7426,24.6967,24.7059,95779.0
2021-02-16 12:35:00,26.95,27.06,26.95,27.05,48249.0,24.6967,24.7975,24.6967,24.7884,48249.0
2021-02-16 12:40:00,27.05,27.08,26.98,27.05,59422.0,24.7884,24.8159,24.7242,24.7884,59422.0
2021-02-16 12:45:00,27.05,27.09,27.05,27.09,41516.0,24.7884,24.825,24.7884,24.825,41516.0
2021-02-16 12:50:00,27.09,27.12,27.03,27.06,83494.0,24.825,24.8525,24.77,24.7975,83494.0
2021-02-16 12:55:00,27.05,27.09,27.0,27.03,31456.0,24.7884,24.825,24.7426,24.77,31456.0
2021-02-16 13:00:00,27.02,27.06,27.01,27.03,26751.0,24.7609,24.7975,24.7517,24.77,26751.0
2021-02-16 13:05:00,27.04,27.05,26.99,27.01,29190.0,24.7792,24.7884,24.7334,24.7517,29190.0
2021-02-16 13:10:00,27.01,27.01,26.91,26.91,45765.0,24.7517,24.7517,24.6601,24.6601,45765.0
2021-02-16 13:15:00,26.91,26.93,26.86,26.87,52753.0,24.6601,24.6784,24.6143,24.6234,52753.0
2021-02-16 13:20:00,26.87,26.97,26.86,26.97,47332.0,24.6234,24.7151,24.6143,24.7151,47332.0
2021-02-16 13:25:00,26.96,26.98,26.93,26.94,72909.0,24.7059,24.7242,24.6784,24.6876,72909.0
2021-02-16 13:30:00,26.94,26.96,26.92,26.96,57686.0,24.6876,24.7059,24.6692,24.7059,57686.0
2021-02-16 13:35:00,26.96,26.98,26.89,26.98,54526.0,24.7059,24.7242,24.6418,24.7242,54526.0
2021-02-16 13:40:00,26.98,27.0,26.87,26.91,78042.0,24.7242,24.7426,24.6234,24.6601,78042.0
2021-02-16 13:45:00,26.9,26.93,26.89,26.91,46687.0,24.6509,24.6784,24.6418,24.6601,46687.0
2021-02-16 13:50:00,26.91,26.94,26.88,26.93,49765.0,24.6601,24.6876,24.6326,24.6784,49765.0
2021-02-16 13:55:00,26.94,26.94,26.89,26.89,46401.0,24.6876,24.6876,24.6418,24.6418,46401.0
2021-02-16 14:00:00,26.89,26.92,26.86,26.89,86612.0,24.6418,24.6692,24.6143,24.6418,86612.0
2021-02-16 14:05:00,26.89,26.9,26.85,26.87,69683.0,24.6418,24.6509,24.6051,24.6234,69683.0
2021-02-16 14:10:00,26.86,26.96,26.86,26.96,74383.0,24.6143,24.7059,24.6143,24.7059,74383.0
2021-02-16 14:15:00,26.96,27.01,26.94,26.96,89313.0,24.7059,24.7517,24.6876,24.7059,89313.0
2021-02-16 14:20:00,26.97,27.01,26.96,27.0,63413.0,24.7151,24.7517,24.7059,24.7426,63413.0
2021-02-16 14:25:00,26.99,27.02,26.98,27.02,56368.0,24.7334,24.7609,24.7242,24.7609,56368.0
2021-02-16 14:30:00,27.02,27.07,27.01,27.03,84057.0,24.7609,24.8067,24.7517,24.77,84057.0
2021-02-16 14:35:00,27.03,27.04,26.99,27.0,46974.0,24.77,24.7792,24.7334,24.7426,46974.0
2021-02-16 14:40:00,27.0,27.04,26.99,27.03,61405.0,24.7426,24.7792,24.7334,24.77,61405.0
2021-02-16 14:45:00,27.04,27.08,27.02,27.07,27720.0,24.7792,24.8159,24.7609,24.8067,27720.0
2021-02-16 14:50:00,27.07,27.07,27.0,27.03,62728.0,24.8067,24.8067,24.7426,24.77,62728.0
2021-02-16 14:55:00,27.04,27.06,27.01,27.02,43433.0,24.7792,24.7975,24.7517,24.7609,43433.0
2021-02-16 15:00:00,27.03,27.06,26.99,27.05,88604.0,24.77,24.7975,24.7334,24.7884,88604.0
2021-02-16 15:05:00,27.05,27.08,27.03,27.03,56255.0,24.7884,24.8159,24.77,24.77,56255.0
2021-02-16 15:10:00,27.03,27.06,26.99,27.01,112256.0,24.77,24.7975,24.7334,24.7517,112256.0
2021-02-16 15:15:00,27.01,27.01,26.9,26.93,248152.0,24.7517,24.7517,24.6509,24.6784,248152.0
2021-02-16 15:20:00,26.92,26.95,26.89,26.91,145662.0,24.6692,24.6967,24.6418,24.6601,145662.0
2021-02-16 15:25:00,26.9,26.96,26.89,26.94,285461.0,24.6509,24.7059,24.6418,24.6876,285461.0
2021-02-16 15:30:00,26.94,27.0,26.9,27.0,148948.0,24.6876,24.7426,24.6509,24.7426,148948.0
2021-02-16 15:35:00,26.99,26.99,26.85,26.88,164323.0,24.7334,24.7334,24.6051,24.6326,164323.0
2021-02-16 15:40:00,26.87,26.91,26.85,26.88,206350.0,24.6234,24.6601,24.6051,24.6326,206350.0
2021-02-16 15:45:00,26.88,26.95,26.83,26.91,320808.0,24.6326,24.6967,24.5868,24.6601,320808.0
2021-02-16 15:50:00,26.91,26.92,26.84,26.85,248673.0,24.6601,24.6692,24.5959,24.6051,248673.0
2021-02-16 15:55:00,26.84,26.87,26.8,26.81,521720.0,24.5959,24.6234,24.5593,24.5684,521720.0
2021-02-17 09:30:00,27.15,27.15,26.55,26.68,784910.0,24.88,24.88,24.3302,24.4493,784910.0
2021-02-17 09:35:00,26.67,26.75,26.48,26.52,256600.0,24.4401,24.5135,24.266,24.3027,256600.0
2021-02-17 09:40:00,26.52,26.61,26.46,26.59,112045.0,24.3027,24.3852,24.2477,24.3668,112045.0
2021-02-17 09:45:00,26.59,26.74,26.54,26.74,174735.0,24.3668,24.5043,24.321,24.5043,174735.0
2021-02-17 09:50:00,26.76,26.92,26.73,26.76,361891.0,24.5226,24.6692,24.4951,24.5226,361891.0
2021-02-17 09:55:00,26.77,26.89,26.74,26.86,198150.0,24.5318,24.6418,24.5043,24.6143,198150.0
2021-02-17 10:00:00,26.87,26.92,26.81,26.82,108062.0,24.6234,24.6692,24.5684,24.5776,108062.0
2021-02-17 10:05:00,26.83,27.0,26.83,26.99,120318.0,24.5868,24.7426,24.5868,24.7334,120318.0
2021-02-17 10:10:00,26.98,27.0,26.91,26.94,113316.0,24.7242,24.7426,24.6601,24.6876,113316.0
2021-02-17 10:15:00,26.95,26.95,26.83,26.86,94846.0,24.6967,24.6967,24.5868,24.6143,94846.0
2021-02-17 10:20:00,26.86,26.97,26.71,26.72,79390.0,24.6143,24.7151,24.4768,24.486,79390.0
2021-02-17 10:25:00,26.71,26.82,26.69,26.73,118712.0,24.4768,24.5776,24.4585,24.4951,118712.0
2021-02-17 10:30:00,26.73,26.78,26.66,26.72,95437.0,24.4951,24.5409,24.431,24.486,95437.0
2021-02-17 10:35:00,26.72,26.73,26.6,26.64,96483.0,24.486,24.4951,24.376,24.4127,96483.0
2021-02-17 10:40:00,26.63,26.7,26.52,26.53,292877.0,24.4035,24.4676,24.3027,24.3119,292877.0
2021-02-17 10:45:00,26.54,26.66,26.45,26.66,187261.0,24.321,24.431,24.2385,24.431,187261.0
2021-02-17 10:50:00,26.65,26.72,26.64,26.69,90278.0,24.4218,24.486,24.4127,24.4585,90278.0
2021-02-17 10:55:00,26.69,26.73,26.58,26.7,396432.0,24.4585,24.4951,24.3577,24.4676,396432.0
2021-02-17 11:00:00,26.7,26.73,26.41,26.46,500572.0,24.4676,24.4951,24.2019,24.2477,500572.0
2021-02-17 11:05:00,26.46,26.57,26.43,26.51,114457.0,24.2477,24.3485,24.2202,24.2935,114457.0
2021-02-17 11:10:00,26.5,26.55,26.45,26.45,99078.0,24.2844,24.3302,24.2385,24.2385,99078.0
2021-02-17 11:15:00,26.44,26.45,26.36,26.39,97988.0,24.2294,24.2385,24.1561,24.1836,97988.0
2021-02-17 11:20:00,26.39,26.46,26.35,26.44,124373.0,24.1836,24.2477,24.1469,24.2294,124373.0
2021-02-17 11:25:00,26.43,26.48,26.35,26.47,113297.0,24.2202,24.266,24.1469,24.2569,113297.0
2021-02-17 11:30:00,26.48,26.56,26.43,26.48,105974.0,24.266,24.3393,24.2202,24.266,105974.0
2021-02-17 11:35:00,26.49,26.5,26.43,26.48,193271.0,24.2752,24.2844,24.2202,24.266,193271.0
2021-02-17 11:40:00,26.49,26.58,26.45,26.52,297658.0,24.2752,24.3577,24.2385,24.3027,297658.0
2021-02-17 11:45:00,26.53,26.57,26.5,26.55,70313.0,24.3119,24.3485,24.2844,24.3302,70313.0
2021-02-17 11:50:00,26.55,26.57,26.49,26.49,79418.0,24.3302,24.3485,24.2752,24.2752,79418.0
2021-02-17 11:55:00,26.49,26.66,26.48,26.61,79251.0,24.2752,24.431,24.266,24.3852,79251.0
2021-02-17 12:00:00,26.61,26.68,26.58,26.61,87043.0,24.3852,24.4493,24.3577,24.3852,87043.0
2021-02-17 12:05:00,26.61,26.71,26.61,26.67,80994.0,24.3852,24.4768,24.3852,24.4401,80994.0
2021-02-17 12:10:00,26.68,26.68,26.6,26.61,45377.0,24.4493,24.4493,24.376,24.3852,45377.0
2021-02-17 12:15:00,26.61,26.69,26.6,26.67,37348.0,24.3852,24.4585,24.376,24.4401,37348.0
2021-02-17 12:20:00,26.67,26.8,26.66,26.79,65502.0,24.4401,24.5593,24.431,24.5501,65502.0
2021-02-17 12:25:00,26.78,26.83,26.76,26.79,98024.0,24.5409,24.5868,24.5226,24.5501,98024.0
2021-02-17 12:30:00,26.79,26.8,26.72,26.73,73887.0,24.5501,24.5593,24.486,24.4951,73887.0
2021-02-17 12:35:00,26.73,26.77,26.72,26.74,44990.0,24.4951,24.5318,24.486,24.5043,44990.0
2021-02-17 12:40:00,26.74,26.78,26.74,26.76,43122.0,24.5043,24.5409,24.5043,24.5226,43122.0
2021-02-17 12:45:00,26.76,26.81,26.75,26.8,66795.0,24.5226,24.5684,24.5135,24.5593,66795.0
2021-02-17 12:50:00,26.81,26.84,26.78,26.79,47443.0,24.5684,24.5959,24.5409,24.5501,47443.0
2021-02-17 12:55:00,26.79,26.82,26.78,26.82,38124.0,24.5501,24.5776,24.5409,24.5776,38124.0
2021-02-17 13:00:00,26.82,26.86,26.82,26.84,32925.0,24.5776,24.6143,24.5776,24.5959,32925.0
2021-02-17 13:05:00,26.84,26.89,26.82,26.88,48965.0,24.5959,24.6418,24.5776,24.6326,48965.0
2021-02-17 13:10:00,26.87,26.9,26.83,26.85,52832.0,24.6234,24.6509,24.5868,24.6051,52832.0
2021-02-17 13:15:00,26.86,26.87,26.78,26.8,76934.0,24.6143,24.6234,24.5409,24.5593,76934.0
2021-02-17 13:20:00,26.8,26.81,26.77,26.81,49227.0,24.5593,24.5684,24.5318,24.5684,49227.0
2021-02-17 13:25:00,26.81,26.82,26.77,26.8,92444.0,24.5684,24.5776,24.5318,24.5593,92444.0
2021-02-17 13:30:00,26.8,26.82,26.77,26.81,47578.0,24.5593,24.5776,24.5318,24.5684,47578.0
2021-02-17 13:35:00,26.81,26.85,26.78,26.8,47120.0,24.5684,24.6051,24.5409,24.5593,47120.0
2021-02-17 13:40:00,26.8,26.85,26.79,26.8,31649.0,24.5593,24.6051,24.5501,24.5593,31649.0
2021-02-17 13:45:00,26.79,26.8,26.76,26.78,34866.0,24.5501,24.5593,24.5226,24.5409,34866.0
2021-02-17 13:50:00,26.78,26.8,26.76,26.79,41951.0,24.5409,24.5593,24.5226,24.5501,41951.0
2021-02-17 13:55:00,26.78,26.83,26.78,26.8,42156.0,24.5409,24.5868,24.5409,24.5593,42156.0
2021-02-17 14:00:00,26.81,26.87,26.8,26.83,71770.0,24.5684,24.6234,24.5593,24.5868,71770.0
2021-02-17 14:05:00,26.84,26.84,26.81,26.82,57579.0,24.5959,24.5959,24.5684,24.5776,57579.0
2021-02-17 14:10:00,26.81,26.81,26.77,26.8,53389.0,24.5684,24.5684,24.5318,24.5593,53389.0
2021-02-17 14:15:00,26.79,26.82,26.77,26.78,57677.0,24.5501,24.5776,24.5318,24.5409,57677.0
2021-02-17 14:20:00,26.79,26.81,26.73,26.79,96120.0,24.5501,24.5684,24.4951,24.5501,96120.0
2021-02-17 14:25:00,26.8,26.8,26.76,26.78,43214.0,24.5593,24.5593,24.5226,24.5409,43214.0
2021-02-17 14:30:00,26.78,26.8,26.76,26.77,82317.0,24.5409,24.5593,24.5226,24.5318,82317.0
2021-02-17 14:35:00,26.78,26.87,26.76,26.86,59351.0,24.5409,24.6234,24.5226,24.6143,59351.0
2021-02-17 14:40:00,26.85,26.89,26.82,26.83,76788.0,24.6051,24.6418,24.5776,24.5868,76788.0
2021-02-17 14:45:00,26.82,26.82,26.78,26.8,73123.0,24.5776,24.5776,24.5409,24.5593,73123.0
2021-02-17 14:50:00,26.8,26.82,26.79,26.81,84419.0,24.5593,24.5776,24.5501,24.5684,84419.0
2021-02-17 14:55:00,26.82,26.83,26.78,26.83,56798.0,24.5776,24.5868,24.5409,24.5868,56798.0
2021-02-17 15:00:00,26.83,26.85,26.79,26.82,72608.0,24.5868,24.6051,24.5501,24.5776,72608.0
2021-02-17 15:05:00,26.81,26.85,26.81,26.84,30546.0,24.5684,24.6051,24.5684,24.5959,30546.0
2021-02-17 15:10:00,26.83,26.84,26.79,26.8,68910.0,24.5868,24.5959,24.5501,24.5593,68910.0
2021-02-17 15:15:00,26.8,26.83,26.77,26.78,60851.0,24.5593,24.5868,24.5318,24.5409,60851.0
2021-02-17 15:20:00,26.78,26.78,26.71,26.73,94073.0,24.5409,24.5409,24.4768,24.4951,94073.0
2021-02-17 15:25:00,26.74,26.76,26.73,26.75,70562.0,24.5043,24.5226,24.4951,24.5135,70562.0
2021-02-17 15:30:00,26.75,26.79,26.74,26.79,111364.0,24.5135,24.5501,24.5043,24.5501,111364.0
2021-02-17 15:35:00,26.79,26.85,26.78,26.82,117552.0,24.5501,24.6051,24.5409,24.5776,117552.0
2021-02-17 15:40:00,26.83,26.86,26.78,26.79,137133.0,24.5868,24.6143,24.5409,24.5501,137133.0
2021-02-17 15:45:00,26.79,26.89,26.79,26.85,193899.0,24.5501,24.6418,24.5501,24.6051,193899.0
2021-02-17 15:50:00,26.85,26.87,26.82,26.85,220782.0,24.6051,24.6234,24.5776,24.6051,220782.0
2021-02-17 15:55:00,26.85,26.91,26.84,26.87,630355.0,24.6051,24.6601,24.5959,24.6234,630355.0
2021-02-18 09:30:00,26.6,26.7,26.46,26.58,270382.0,24.376,24.4676,24.2477,24.3577,270382.0
2021-02-18 09:35:00,26.55,26.74,26.55,26.68,73751.0,24.3302,24.5043,24.3302,24.4493,73751.0
2021-02-18 09:40:00,26.67,26.69,26.41,26.45,196809.0,24.4401,24.4585,24.2019,24.2385,196809.0
2021-02-18 09:45:00,26.43,26.65,26.42,26.57,137977.0,24.2202,24.4218,24.211,24.3485,137977.0
2021-02-18 09:50:00,26.58,26.58,26.37,26.4,119294.0,24.3577,24.3577,24.1652,24.1927,119294.0
2021-02-18 09:55:00,26.42,26.53,26.4,26.51,80853.0,24.211,24.3119,24.1927,24.2935,80853.0
2021-02-18 10:00:00,26.5,26.5,26.41,26.44,87814.0,24.2844,24.2844,24.2019,24.2294,87814.0
2021-02-18 10:05:00,26.43,26.44,26.22,26.32,122282.0,24.2202,24.2294,24.0278,24.1194,122282.0
2021-02-18 10:10:00,26.32,26.37,26.25,26.26,77822.0,24.1194,24.1652,24.0553,24.0644,77822.0
2021-02-18 10:15:00,26.25,26.25,26.02,26.02,339586.0,24.0553,24.0553,23.8445,23.8445,339586.0
2021-02-18 10:20:00,26.02,26.06,25.83,25.84,217672.0,23.8445,23.8811,23.6704,23.6795,217672.0
2021-02-18 10:25:00,25.84,25.86,25.75,25.83,136494.0,23.6795,23.6979,23.5971,23.6704,136494.0
2021-02-18 10:30:00,25.83,25.83,25.7,25.79,122330.0,23.6704,23.6704,23.5512,23.6337,122330.0
2021-02-18 10:35:00,25.78,25.85,25.73,25.78,126541.0,23.6246,23.6887,23.5787,23.6246,126541.0
2021-02-18 10:40:00,25.79,25.93,25.78,25.89,75839.0,23.6337,23.762,23.6246,23.7254,75839.0
2021-02-18 10:45:00,25.88,25.9,25.83,25.87,167628.0,23.7162,23.7345,23.6704,23.707,167628.0
2021-02-18 10:50:00,25.87,25.9,25.76,25.9,123165.0,23.707,23.7345,23.6062,23.7345,123165.0
2021-02-18 10:55:00,25.91,25.99,25.79,25.8,95421.0,23.7437,23.817,23.6337,23.6429,95421.0
2021-02-18 11:00:00,25.8,25.94,25.78,25.92,116857.0,23.6429,23.7712,23.6246,23.7529,116857.0
2021-02-18 11:05:00,25.93,25.95,25.84,25.91,106451.0,23.762,23.7803,23.6795,23.7437,106451.0
2021-02-18 11:10:00,25.92,26.04,25.9,26.04,171698.0,23.7529,23.8628,23.7345,23.8628,171698.0
2021-02-18 11:15:00,26.03,26.06,25.96,25.99,151465.0,23.8537,23.8811,23.7895,23.817,151465.0
2021-02-18 11:20:00,25.99,26.1,25.96,26.03,98086.0,23.817,23.9178,23.7895,23.8537,98086.0
2021-02-18 11:25:00,26.03,26.07,25.96,25.98,86800.0,23.8537,23.8903,23.7895,23.8078,86800.0
2021-02-18 11:30:00,25.98,26.0,25.86,25.89,199021.0,23.8078,23.8262,23.6979,23.7254,199021.0
2021-02-18 11:35:00,25.89,25.96,25.88,25.93,163169.0,23.7254,23.7895,23.7162,23.762,163169.0
2021-02-18 11:40:00,25.93,25.98,25.92,25.94,92245.0,23.762,23.8078,23.7529,23.7712,92245.0
2021-02-18 11:45:00,25.94,25.95,25.89,25.91,85512.0,23.7712,23.7803,23.7254,23.7437,85512.0
2021-02-18 11:50:00,25.91,26.0,25.9,25.93,138209.0,23.7437,23.8262,23.7345,23.762,138209.0
2021-02-18 11:55:00,25.94,25.96,25.86,25.87,51921.0,23.7712,23.7895,23.6979,23.707,51921.0
2021-02-18 12:00:00,25.87,25.87,25.76,25.77,58994.0,23.707,23.707,23.6062,23.6154,58994.0
2021-02-18 12:05:00,25.77,25.78,25.73,25.74,43447.0,23.6154,23.6246,23.5787,23.5879,43447.0
2021-02-18 12:10:00,25.74,25.76,25.71,25.72,46636.0,23.5879,23.6062,23.5604,23.5696,46636.0
2021-02-18 12:15:00,25.72,25.78,25.68,25.78,73325.0,23.5696,23.6246,23.5329,23.6246,73325.0
2021-02-18 12:20:00,25.78,25.8,25.74,25.8,59562.0,23.6246,23.6429,23.5879,23.6429,59562.0
2021-02-18 12:25:00,25.8,25.82,25.77,25.82,48188.0,23.6429,23.6612,23.6154,23.6612,48188.0
2021-02-18 12:30:00,25.81,25.85,25.8,25.81,37754.0,23.652,23.6887,23.6429,23.652,37754.0
2021-02-18 12:35:00,25.82,25.87,25.81,25.87,29462.0,23.6612,23.707,23.652,23.707,29462.0
2021-02-18 12:40:00,25.87,25.9,25.86,25.88,33397.0,23.707,23.7345,23.6979,23.7162,33397.0
2021-02-18 12:45:00,25.88,25.88,25.8,25.81,190244.0,23.7162,23.7162,23.6429,23.652,190244.0
2021-02-18 12:50:00,25.81,25.81,25.72,25.73,54925.0,23.652,23.652,23.5696,23.5787,54925.0
2021-02-18 12:55:00,25.74,25.81,25.74,25.77,33201.0,23.5879,23.652,23.5879,23.6154,33201.0
2021-02-18 13:00:00,25.76,25.77,25.74,25.75,36373.0,23.6062,23.6154,23.5879,23.5971,36373.0
2021-02-18 13:05:00,25.75,25.78,25.73,25.75,38295.0,23.5971,23.6246,23.5787,23.5971,38295.0
2021-02-18 13:10:00,25.76,25.79,25.71,25.78,64753.0,23.6062,23.6337,23.5604,23.6246,64753.0
2021-02-18 13:15:00,25.79,25.87,25.75,25.86,62293.0,23.6337,23.707,23.5971,23.6979,62293.0
2021-02-18 13:20:00,25.86,26.02,25.84,26.01,173964.0,23.6979,23.8445,23.6795,23.8353,173964.0
2021-02-18 13:25:00,26.01,26.05,25.99,26.02,59027.0,23.8353,23.872,23.817,23.8445,59027.0
2021-02-18 13:30:00,26.03,26.06,25.99,26.0,35276.0,23.8537,23.8811,23.817,23.8262,35276.0
2021-02-18 13:35:00,26.0,26.05,25.98,26.0,58679.0,23.8262,23.872,23.8078,23.8262,58679.0
2021-02-18 13:40:00,25.99,26.0,25.94,25.95,34012.0,23.817,23.8262,23.7712,23.7803,34012.0
2021-02-18 13:45:00,25.95,26.01,25.94,26.0,54847.0,23.7803,23.8353,23.7712,23.8262,54847.0
2021-02-18 13:50:00,26.0,26.0,25.94,25.95,33870.0,23.8262,23.8262,23.7712,23.7803,33870.0
2021-02-18 13:55:00,25.94,25.97,25.91,25.92,80479.0,23.7712,23.7987,23.7437,23.7529,80479.0
2021-02-18 14:00:00,25.93,25.96,25.9,25.95,58453.0,23.762,23.7895,23.7345,23.7803,58453.0
2021-02-18 14:05:00,25.95,25.96,25.9,25.91,33940.0,23.7803,23.7895,23.7345,23.7437,33940.0
2021-02-18 14:10:00,25.91,25.91,25.81,25.86,72366.0,23.7437,23.7437,23.652,23.6979,72366.0
2021-02-18 14:15:00,25.86,25.9,25.83,25.84,39224.0,23.6979,23.7345,23.6704,23.6795,39224.0
2021-02-18 14:20:00,25.84,25.92,25.83,25.9,40616.0,23.6795,23.7529,23.6704,23.7345,40616.0
2021-02-18 14:25:00,25.9,25.9,25.86,25.89,63313.0,23.7345,23.7345,23.6979,23.7254,63313.0
2021-02-18 14:30:00,25.89,25.9,25.83,25.84,58289.0,23.7254,23.7345,23.6704,23.6795,58289.0
2021-02-18 14:35:00,25.83,25.83,25.77,25.8,119819.0,23.6704,23.6704,23.6154,23.6429,119819.0
2021-02-18 14:40:00,25.8,25.81,25.77,25.79,83764.0,23.6429,23.652,23.6154,23.6337,83764.0
2021-02-18 14:45:00,25.78,25.81,25.77,25.78,68756.0,23.6246,23.652,23.6154,23.6246,68756.0
2021-02-18 14:50:00,25.79,25.79,25.73,25.75,110778.0,23.6337,23.6337,23.5787,23.5971,110778.0
2021-02-18 14:55:00,25.75,25.77,25.73,25.75,137115.0,23.5971,23.6154,23.5787,23.5971,137115.0
2021-02-18 15:00:00,25.75,25.75,25.72,25.75,87867.0,23.5971,23.5971,23.5696,23.5971,87867.0
2021-02-18 15:05:00,25.75,25.81,25.74,25.77,107569.0,23.5971,23.652,23.5879,23.6154,107569.0
2021-02-18 15:10:00,25.77,25.78,25.68,25.68,102154.0,23.6154,23.6246,23.5329,23.5329,102154.0
2021-02-18 15:15:00,25.69,25.71,25.65,25.66,124358.0,23.5421,23.5604,23.5054,23.5146,124358.0
2021-02-18 15:20:00,25.66,25.66,25.61,25.61,146605.0,23.5146,23.5146,23.4688,23.4688,146605.0
2021-02-18 15:25:00,25.62,25.7,25.61,25.66,147352.0,23.4779,23.5512,23.4688,23.5146,147352.0
2021-02-18 15:30:00,25.66,25.66,25.6,25.61,132533.0,23.5146,23.5146,23.4596,23.4688,132533.0
2021-02-18 15:35:00,25.61,25.65,25.6,25.6,162539.0,23.4688,23.5054,23.4596,23.4596,162539.0
2021-02-18 15:40:00,25.61,25.69,25.59,25.67,214493.0,23.4688,23.5421,23.4504,23.5238,214493.0
2021-02-18 15:45:00,25.67,25.7,25.59,25.6,252364.0,23.5238,23.5512,23.4504,23.4596,252364.0
2021-02-18 15:50:00,25.6,25.66,25.59,25.62,418767.0,23.4596,23.5146,23.4504,23.4779,418767.0
2021-02-18 15:55:00,25.62,25.63,25.55,25.58,958166.0,23.4779,23.4871,23.4138,23.4413,958166.0
2021-02-19 09:30:00,25.69,26.08,25.56,25.94,524447.0,23.5421,23.8995,23.423,23.7712,524447.0
2021-02-19 09:35:00,25.94,26.03,25.93,25.95,132550.0,23.7712,23.8537,23.762,23.7803,132550.0
2021-02-19 09:40:00,25.94,26.14,25.88,26.08,243557.0,23.7712,23.9545,23.7162,23.8995,243557.0
2021-02-19 09:45:00,26.09,26.29,26.09,26.26,142981.0,23.9086,24.0919,23.9086,24.0644,142981.0
2021-02-19 09:50:00,26.27,26.27,26.1,26.13,124821.0,24.0736,24.0736,23.9178,23.9453,124821.0
2021-02-19 09:55:00,26.12,26.33,26.12,26.2,99633.0,23.9361,24.1286,23.9361,24.0094,99633.0
2021-02-19 10:00:00,26.2,26.24,26.08,26.18,72796.0,24.0094,24.0461,23.8995,23.9911,72796.0
2021-02-19 10:05:00,26.18,26.23,26.16,26.21,92705.0,23.9911,24.0369,23.9728,24.0186,92705.0
2021-02-19 10:10:00,26.21,26.31,26.21,26.24,124837.0,24.0186,24.1102,24.0186,24.0461,124837.0
2021-02-19 10:15:00,26.24,26.31,26.24,26.3,111290.0,24.0461,24.1102,24.0461,24.1011,111290.0
2021-02-19 10:20:00,26.29,26.44,26.27,26.43,116629.0,24.0919,24.2294,24.0736,24.2202,116629.0
2021-02-19 10:25:00,26.42,26.43,26.3,26.31,70578.0,24.211,24.2202,24.1011,24.1102,70578.0
2021-02-19 10:30:00,26.31,26.36,26.29,26.35,74412.0,24.1102,24.1561,24.0919,24.1469,74412.0
2021-02-19 10:35:00,26.36,26.41,26.23,26.38,227950.0,24.1561,24.2019,24.0369,24.1744,227950.0
2021-02-19 10:40:00,26.38,26.43,26.37,26.39,86551.0,24.1744,24.2202,24.1652,24.1836,86551.0
2021-02-19 10:45:00,26.41,26.43,26.28,26.28,66544.0,24.2019,24.2202,24.0828,24.0828,66544.0
2021-02-19 10:50:00,26.28,26.32,26.19,26.23,216853.0,24.0828,24.1194,24.0003,24.0369,216853.0
2021-02-19 10:55:00,26.24,26.29,26.22,26.25,93485.0,24.0461,24.0919,24.0278,24.0553,93485.0
2021-02-19 11:00:00,26.26,26.27,26.17,26.19,57615.0,24.0644,24.0736,23.982,24.0003,57615.0
2021-02-19 11:05:00,26.2,26.2,26.13,26.19,158687.0,24.0094,24.0094,23.9453,24.0003,158687.0
2021-02-19 11:10:00,26.19,26.3,26.14,26.17,78894.0,24.0003,24.1011,23.9545,23.982,78894.0
2021-02-19 11:15:00,26.18,26.2,26.14,26.16,68305.0,23.9911,24.0094,23.9545,23.9728,68305.0
2021-02-19 11:20:00,26.16,26.23,26.14,26.15,63966.0,23.9728,24.0369,23.9545,23.9636,63966.0
2021-02-19 11:25:00,26.15,26.19,26.12,26.18,51623.0,23.9636,24.0003,23.9361,23.9911,51623.0
2021-02-19 11:30:00,26.17,26.18,26.1,26.13,105532.0,23.982,23.9911,23.9178,23.9453,105532.0
2021-02-19 11:35:00,26.12,26.16,26.09,26.1,46428.0,23.9361,23.9728,23.9086,23.9178,46428.0
2021-02-19 11:40:00,26.1,26.14,26.09,26.13,49157.0,23.9178,23.9545,23.9086,23.9453,49157.0
2021-02-19 11:45:00,26.12,26.13,26.06,26.08,36889.0,23.9361,23.9453,23.8811,23.8995,36889.0
2021-02-19 11:50:00,26.08,26.11,26.03,26.04,83044.0,23.8995,23.927,23.8537,23.8628,83044.0
2021-02-19 11:55:00,26.04,26.05,26.01,26.01,50301.0,23.8628,23.872,23.8353,23.8353,50301.0
2021-02-19 12:00:00,26.01,26.05,25.99,26.03,99653.0,23.8353,23.872,23.817,23.8537,99653.0
2021-02-19 12:05:00,26.03,26.06,26.02,26.05,50515.0,23.8537,23.8811,23.8445,23.872,50515.0
2021-02-19 12:10:00,26.04,26.06,26.02,26.06,60479.0,23.8628,23.8811,23.8445,23.8811,60479.0
2021-02-19 12:15:00,26.07,26.17,26.07,26.13,90008.0,23.8903,23.982,23.8903,23.9453,90008.0
2021-02-19 12:20:00,26.12,26.19,26.12,26.18,85141.0,23.9361,24.0003,23.9361,23.9911,85141.0
2021-02-19 12:25:00,26.18,26.19,26.15,26.17,32178.0,23.9911,24.0003,23.9636,23.982,32178.0
2021-02-19 12:30:00,26.17,26.2,26.16,26.17,29375.0,23.982,24.0094,23.9728,23.982,29375.0
2021-02-19 12:35:00,26.17,26.18,26.11,26.14,36873.0,23.982,23.9911,23.927,23.9545,36873.0
2021-02-19 12:40:00,26.13,26.18,26.12,26.15,116525.0,23.9453,23.9911,23.9361,23.9636,116525.0
2021-02-19 12:45:00,26.15,26.19,26.14,26.17,38599.0,23.9636,24.0003,23.9545,23.982,38599.0
2021-02-19 12:50:00,26.17,26.17,26.1,26.1,23192.0,23.982,23.982,23.9178,23.9178,23192.0
2021-02-19 12:55:00,26.11,26.18,26.1,26.17,51386.0,23.927,23.9911,23.9178,23.982,51386.0
2021-02-19 13:00:00,26.16,26.16,26.09,26.11,55160.0,23.9728,23.9728,23.9086,23.927,55160.0
2021-02-19 13:05:00,26.11,26.12,26.07,26.08,55408.0,23.927,23.9361,23.8903,23.8995,55408.0
2021-02-19 13:10:00,26.07,26.13,26.05,26.1,47185.0,23.8903,23.9453,23.872,23.9178,47185.0
2021-02-19 13:15:00,26.09,26.13,26.08,26.12,33532.0,23.9086,23.9453,23.8995,23.9361,33532.0
2021-02-19 13:20:00,26.13,26.2,26.13,26.2,32519.0,23.9453,24.0094,23.9453,24.0094,32519.0
2021-02-19 13:25:00,26.2,26.24,26.17,26.23,32084.0,24.0094,24.0461,23.982,24.0369,32084.0
2021-02-19 13:30:00,26.23,26.23,26.17,26.19,36054.0,24.0369,24.0369,23.982,24.0003,36054.0
2021-02-19 13:35:00,26.19,26.25,26.15,26.23,73762.0,24.0003,24.0553,23.9636,24.0369,73762.0
2021-02-19 13:40:00,26.24,26.26,26.23,26.26,65163.0,24.0461,24.0644,24.0369,24.0644,65163.0
2021-02-19 13:45:00,26.26,26.28,26.24,26.24,34417.0,24.0644,24.0828,24.0461,24.0461,34417.0
2021-02-19 13:50:00,26.24,26.27,26.22,26.24,44665.0,24.0461,24.0736,24.0278,24.0461,44665.0
2021-02-19 13:55:00,26.24,26.28,26.23,26.27,101671.0,24.0461,24.0828,24.0369,24.0736,101671.0
2021-02-19 14:00:00,26.26,26.33,26.26,26.33,59353.0,24.0644,24.1286,24.0644,24.1286,59353.0
2021-02-19 14:05:00,26.33,26.34,26.24,26.24,61749.0,24.1286,24.1377,24.0461,24.0461,61749.0
2021-02-19 14:10:00,26.25,26.25,26.14,26.19,127821.0,24.0553,24.0553,23.9545,24.0003,127821.0
2021-02-19 14:15:00,26.19,26.19,26.16,26.16,88672.0,24.0003,24.0003,23.9728,23.9728,88672.0
2021-02-19 14:20:00,26.16,26.16,26.12,26.14,45314.0,23.9728,23.9728,23.9361,23.9545,45314.0
2021-02-19 14:25:00,26.14,26.16,26.08,26.09,53925.0,23.9545,23.9728,23.8995,23.9086,53925.0
2021-02-19 14:30:00,26.09,26.14,26.08,26.12,60553.0,23.9086,23.9545,23.8995,23.9361,60553.0
2021-02-19 14:35:00,26.12,26.13,26.08,26.1,60832.0,23.9361,23.9453,23.8995,23.9178,60832.0
2021-02-19 14:40:00,26.1,26.11,26.02,26.04,109272.0,23.9178,23.927,23.8445,23.8628,109272.0
2021-02-19 14:45:00,26.04,26.08,26.02,26.05,70805.0,23.8628,23.8995,23.8445,23.872,70805.0
2021-02-19 14:50:00,26.05,26.09,26.05,26.07,58051.0,23.872,23.9086,23.872,23.8903,58051.0
2021-02-19 14:55:00,26.07,26.11,26.05,26.05,57641.0,23.8903,23.927,23.872,23.872,57641.0
2021-02-19 15:00:00,26.05,26.15,26.03,26.13,65142.0,23.872,23.9636,23.8537,23.9453,65142.0
2021-02-19 15:05:00,26.13,26.13,26.05,26.07,154170.0,23.9453,23.9453,23.872,23.8903,154170.0
2021-02-19 15:10:00,26.07,26.16,26.07,26.14,72630.0,23.8903,23.9728,23.8903,23.9545,72630.0
2021-02-19 15:15:00,26.14,26.18,26.12,26.17,69925.0,23.9545,23.9911,23.9361,23.982,69925.0
2021-02-19 15:20:00,26.17,26.17,26.11,26.12,49948.0,23.982,23.982,23.927,23.9361,49948.0
2021-02-19 15:25:00,26.12,26.15,26.08,26.14,59332.0,23.9361,23.9636,23.8995,23.9545,59332.0
2021-02-19 15:30:00,26.14,26.27,26.13,26.24,83627.0,23.9545,24.0736,23.9453,24.0461,83627.0
2021-02-19 15:35:00,26.25,26.25,26.2,26.23,74268.0,24.0553,24.0553,24.0094,24.0369,74268.0
2021-02-19 15:40:00,26.23,26.24,26.13,26.14,115172.0,24.0369,24.0461,23.9453,23.9545,115172.0
2021-02-19 15:45:00,26.14,26.19,26.12,26.12,174083.0,23.9545,24.0003,23.9361,23.9361,174083.0
2021-02-19 15:50:00,26.13,26.16,26.11,26.13,288831.0,23.9453,23.9728,23.927,23.9453,288831.0
2021-02-19 15:55:00,26.13,26.18,26.07,26.13,737236.0,23.9453,23.9911,23.8903,23.9453,737236.0
2021-02-22 09:30:00,26.0,26.36,25.98,26.34,529721.0,23.8262,24.1561,23.8078,24.1377,529721.0
2021-02-22 09:35:00,26.34,26.53,26.32,26.52,220503.0,24.1377,24.3119,24.1194,24.3027,220503.0
2021-02-22 09:40:00,26.51,26.65,26.48,26.62,136227.0,24.2935,24.4218,24.266,24.3943,136227.0
2021-02-22 09:45:00,26.62,26.69,26.59,26.64,111307.0,24.3943,24.4585,24.3668,24.4127,111307.0
2021-02-22 09:50:00,26.64,26.82,26.62,26.8,185990.0,24.4127,24.5776,24.3943,24.5593,185990.0
2021-02-22 09:55:00,26.81,26.9,26.79,26.89,77177.0,24.5684,24.6509,24.5501,24.6418,77177.0
2021-02-22 10:00:00,26.88,26.99,26.88,26.99,138219.0,24.6326,24.7334,24.6326,24.7334,138219.0
2021-02-22 10:05:00,26.98,27.21,26.98,27.18,326927.0,24.7242,24.935,24.7242,24.9075,326927.0
2021-02-22 10:10:00,27.17,27.38,27.16,27.36,264804.0,24.8983,25.0908,24.8892,25.0725,264804.0
2021-02-22 10:15:00,27.36,27.43,27.31,27.43,239445.0,25.0725,25.1366,25.0266,25.1366,239445.0
2021-02-22 10:20:00,27.44,27.69,27.42,27.68,379892.0,25.1458,25.3749,25.1274,25.3657,379892.0
2021-02-22 10:25:00,27.68,27.7,27.61,27.64,179055.0,25.3657,25.384,25.3016,25.329,179055.0
2021-02-22 10:30:00,27.63,27.73,27.49,27.57,237954.0,25.3199,25.4115,25.1916,25.2649,237954.0
2021-02-22 10:35:00,27.57,27.61,27.47,27.54,159442.0,25.2649,25.3016,25.1733,25.2374,159442.0
2021-02-22 10:40:00,27.54,27.65,27.51,27.64,183589.0,25.2374,25.3382,25.2099,25.329,183589.0
2021-02-22 10:45:00,27.64,27.66,27.54,27.6,207101.0,25.329,25.3474,25.2374,25.2924,207101.0
2021-02-22 10:50:00,27.6,27.7,27.51,27.52,260680.0,25.2924,25.384,25.2099,25.2191,260680.0
2021-02-22 10:55:00,27.52,27.66,27.45,27.63,199322.0,25.2191,25.3474,25.1549,25.3199,199322.0
2021-02-22 11:00:00,27.62,27.75,27.56,27.72,179949.0,25.3107,25.4298,25.2557,25.4024,179949.0
2021-02-22 11:05:00,27.73,27.85,27.69,27.72,334247.0,25.4115,25.5215,25.3749,25.4024,334247.0
2021-02-22 11:10:00,27.73,27.96,27.72,27.95,215788.0,25.4115,25.6223,25.4024,25.6131,215788.0
2021-02-22 11:15:00,27.95,27.96,27.84,27.88,162209.0,25.6131,25.6223,25.5123,25.549,162209.0
2021-02-22 11:20:00,27.87,27.91,27.82,27.83,111143.0,25.5398,25.5765,25.494,25.5032,111143.0
2021-02-22 11:25:00,27.83,27.83,27.6,27.62,186661.0,25.5032,25.5032,25.2924,25.3107,186661.0
2021-02-22 11:30:00,27.62,27.7,27.61,27.66,95376.0,25.3107,25.384,25.3016,25.3474,95376.0
2021-02-22 11:35:00,27.66,27.82,27.65,27.81,83139.0,25.3474,25.494,25.3382,25.4848,83139.0
2021-02-22 11:40:00,27.82,27.85,27.71,27.72,97094.0,25.494,25.5215,25.3932,25.4024,97094.0
2021-02-22 11:45:00,27.71,27.78,27.66,27.72,95721.0,25.3932,25.4573,25.3474,25.4024,95721.0
2021-02-22 11:50:00,27.72,27.85,27.72,27.84,199957.0,25.4024,25.5215,25.4024,25.5123,199957.0
2021-02-22 11:55:00,27.84,28.05,27.83,27.97,302669.0,25.5123,25.7048,25.5032,25.6315,302669.0
2021-02-22 12:00:00,27.98,28.08,27.92,27.93,164935.0,25.6406,25.7323,25.5856,25.5948,164935.0
2021-02-22 12:05:00,27.92,28.02,27.91,27.94,121205.0,25.5856,25.6773,25.5765,25.604,121205.0
2021-02-22 12:10:00,27.94,28.04,27.93,28.04,94487.0,25.604,25.6956,25.5948,25.6956,94487.0
2021-02-22 12:15:00,28.03,28.06,27.96,27.97,45199.0,25.6864,25.7139,25.6223,25.6315,45199.0
2021-02-22 12:20:00,27.97,28.01,27.95,27.99,96182.0,25.6315,25.6681,25.6131,25.6498,96182.0
2021-02-22 12:25:00,27.99,28.18,27.98,28.16,173181.0,25.6498,25.8239,25.6406,25.8056,173181.0
2021-02-22 12:30:00,28.15,28.16,28.03,28.04,125268.0,25.7964,25.8056,25.6864,25.6956,125268.0
2021-02-22 12:35:00,28.04,28.07,27.95,28.07,207795.0,25.6956,25.7231,25.6131,25.7231,207795.0
2021-02-22 12:40:00,28.06,28.1,28.03,28.05,66748.0,25.7139,25.7506,25.6864,25.7048,66748.0
2021-02-22 12:45:00,28.05,28.07,28.0,28.03,54611.0,25.7048,25.7231,25.6589,25.6864,54611.0
2021-02-22 12:50:00,28.03,28.08,27.98,28.02,67782.0,25.6864,25.7323,25.6406,25.6773,67782.0
2021-02-22 12:55:00,28.02,28.1,28.01,28.09,50969.0,25.6773,25.7506,25.6681,25.7414,50969.0
2021-02-22 13:00:00,28.09,28.1,27.93,27.95,105852.0,25.7414,25.7506,25.5948,25.6131,105852.0
2021-02-22 13:05:00,27.95,28.04,27.94,27.97,126488.0,25.6131,25.6956,25.604,25.6315,126488.0
2021-02-22 13:10:00,27.96,27.99,27.88,27.99,169659.0,25.6223,25.6498,25.549,25.6498,169659.0
2021-02-22 13:15:00,27.99,28.0,27.92,27.92,111961.0,25.6498,25.6589,25.5856,25.5856,111961.0
2021-02-22 13:20:00,27.93,27.98,27.88,27.88,97688.0,25.5948,25.6406,25.549,25.549,97688.0
2021-02-22 13:25:00,27.89,27.96,27.89,27.93,44907.0,25.5581,25.6223,25.5581,25.5948,44907.0
2021-02-22 13:30:00,27.94,27.98,27.92,27.94,60353.0,25.604,25.6406,25.5856,25.604,60353.0
2021-02-22 13:35:00,27.95,27.98,27.9,27.95,76258.0,25.6131,25.6406,25.5673,25.6131,76258.0
2021-02-22 13:40:00,27.95,27.97,27.92,27.96,47969.0,25.6131,25.6315,25.5856,25.6223,47969.0
2021-02-22 13:45:00,27.96,28.02,27.95,28.01,114630.0,25.6223,25.6773,25.6131,25.6681,114630.0
2021-02-22 13:50:00,28.01,28.03,27.97,27.97,94616.0,25.6681,25.6864,25.6315,25.6315,94616.0
2021-02-22 13:55:00,27.97,28.0,27.93,27.98,61917.0,25.6315,25.6589,25.5948,25.6406,61917.0
2021-02-22 14:00:00,27.99,28.02,27.94,27.96,73257.0,25.6498,25.6773,25.604,25.6223,73257.0
2021-02-22 14:05:00,27.95,27.96,27.91,27.94,71097.0,25.6131,25.6223,25.5765,25.604,71097.0
2021-02-22 14:10:00,27.94,27.99,27.91,27.99,61153.0,25.604,25.6498,25.5765,25.6498,61153.0
2021-02-22 14:15:00,27.99,28.02,27.97,27.99,74343.0,25.6498,25.6773,25.6315,25.6498,74343.0
2021-02-22 14:20:00,27.98,28.04,27.95,27.98,69324.0,25.6406,25.6956,25.6131,25.6406,69324.0
2021-02-22 14:25:00,27.99,28.05,27.99,28.05,71535.0,25.6498,25.7048,25.6498,25.7048,71535.0
2021-02-22 14:30:00,28.05,28.08,28.02,28.04,70839.0,25.7048,25.7323,25.6773,25.6956,70839.0
2021-02-22 14:35:00,28.04,28.04,27.96,27.99,74626.0,25.6956,25.6956,25.6223,25.6498,74626.0
2021-02-22 14:40:00,27.99,28.05,27.94,27.95,93368.0,25.6498,25.7048,25.604,25.6131,93368.0
2021-02-22 14:45:00,27.94,27.96,27.89,27.9,142399.0,25.604,25.6223,25.5581,25.5673,142399.0
2021-02-22 14:50:00,27.91,27.94,27.83,27.94,156736.0,25.5765,25.604,25.5032,25.604,156736.0
2021-02-22 14:55:00,27.93,27.98,27.9,27.93,108045.0,25.5948,25.6406,25.5673,25.5948,108045.0
2021-02-22 15:00:00,27.93,27.99,27.92,27.95,131349.0,25.5948,25.6498,25.5856,25.6131,131349.0
2021-02-22 15:05:00,27.95,27.96,27.84,27.89,102859.0,25.6131,25.6223,25.5123,25.5581,102859.0
2021-02-22 15:10:00,27.89,27.91,27.82,27.83,83034.0,25.5581,25.5765,25.494,25.5032,83034.0
2021-02-22 15:15:00,27.83,27.87,27.75,27.78,109436.0,25.5032,25.5398,25.4298,25.4573,109436.0
2021-02-22 15:20:00,27.78,27.81,27.75,27.75,87795.0,25.4573,25.4848,25.4298,25.4298,87795.0
2021-02-22 15:25:00,27.75,27.75,27.65,27.66,91318.0,25.4298,25.4298,25.3382,25.3474,91318.0
2021-02-22 15:30:00,27.66,27.69,27.63,27.68,124543.0,25.3474,25.3749,25.3199,25.3657,124543.0
2021-02-22 15:35:00,27.68,27.68,27.61,27.62,137185.0,25.3657,25.3657,25.3016,25.3107,137185.0
2021-02-22 15:40:00,27.63,27.65,27.59,27.63,246923.0,25.3199,25.3382,25.2832,25.3199,246923.0
2021-02-22 15:45:00,27.63,27.69,27.6,27.6,258676.0,25.3199,25.3749,25.2924,25.2924,258676.0
2021-02-22 15:50:00,27.61,27.63,27.55,27.56,276278.0,25.3016,25.3199,25.2466,25.2557,276278.0
2021-02-22 15:55:00,27.57,27.6,27.52,27.54,645092.0,25.2649,25.2924,25.2191,25.2374,645092.0
2021-02-23 09:30:00,27.76,27.77,27.11,27.13,691085.0,25.439,25.4482,24.8434,24.8617,691085.0
2021-02-23 09:35:00,27.14,27.23,27.01,27.05,270879.0,24.8708,24.9533,24.7517,24.7884,270879.0
2021-02-23 09:40:00,27.05,27.23,26.72,26.82,297739.0,24.7884,24.9533,24.486,24.5776,297739.0
2021-02-23 09:45:00,26.82,26.82,26.43,26.43,342263.0,24.5776,24.5776,24.2202,24.2202,342263.0
2021-02-23 09:50:00,26.43,26.97,26.39,26.92,299498.0,24.2202,24.7151,24.1836,24.6692,299498.0
2021-02-23 09:55:00,26.93,27.18,26.92,27.15,132981.0,24.6784,24.9075,24.6692,24.88,132981.0
2021-02-23 10:00:00,27.15,27.49,27.1,27.37,155583.0,24.88,25.1916,24.8342,25.0816,155583.0
2021-02-23 10:05:00,27.39,27.57,27.31,27.5,174178.0,25.0999,25.2649,25.0266,25.2008,174178.0
2021-02-23 10:10:00,27.5,27.68,27.49,27.67,177290.0,25.2008,25.3657,25.1916,25.3565,177290.0
2021-02-23 10:15:00,27.66,27.72,27.51,27.57,171366.0,25.3474,25.4024,25.2099,25.2649,171366.0
2021-02-23 10:20:00,27.57,27.85,27.54,27.84,104735.0,25.2649,25.5215,25.2374,25.5123,104735.0
2021-02-23 10:25:00,27.83,27.86,27.71,27.78,130170.0,25.5032,25.5307,25.3932,25.4573,130170.0
2021-02-23 10:30:00,27.78,27.81,27.34,27.49,276308.0,25.4573,25.4848,25.0541,25.1916,276308.0
2021-02-23 10:35:00,27.49,27.53,27.41,27.53,137037.0,25.1916,25.2282,25.1183,25.2282,137037.0
2021-02-23 10:40:00,27.52,27.67,27.48,27.6,148978.0,25.2191,25.3565,25.1824,25.2924,148978.0
2021-02-23 10:45:00,27.62,27.67,27.49,27.49,158865.0,25.3107,25.3565,25.1916,25.1916,158865.0
2021-02-23 10:50:00,27.5,27.54,27.3,27.36,146841.0,25.2008,25.2374,25.0175,25.0725,146841.0
2021-02-23 10:55:00,27.36,27.36,27.1,27.17,164835.0,25.0725,25.0725,24.8342,24.8983,164835.0
2021-02-23 11:00:00,27.17,27.38,27.16,27.38,134177.0,24.8983,25.0908,24.8892,25.0908,134177.0
2021-02-23 11:05:00,27.37,27.4,27.25,27.31,99360.0,25.0816,25.1091,24.9717,25.0266,99360.0
2021-02-23 11:10:00,27.31,27.32,27.12,27.21,143861.0,25.0266,25.0358,24.8525,24.935,143861.0
2021-02-23 11:15:00,27.21,27.27,27.08,27.12,96249.0,24.935,24.99,24.8159,24.8525,96249.0
2021-02-23 11:20:00,27.11,27.15,26.99,27.05,304346.0,24.8434,24.88,24.7334,24.7884,304346.0
2021-02-23 11:25:00,27.05,27.23,27.01,27.18,252393.0,24.7884,24.9533,24.7517,24.9075,252393.0
2021-02-23 11:30:00,27.19,27.38,27.18,27.37,91423.0,24.9167,25.0908,24.9075,25.0816,91423.0
2021-02-23 11:35:00,27.36,27.37,27.27,27.33,92424.0,25.0725,25.0816,24.99,25.045,92424.0
2021-02-23 11:40:00,27.33,27.35,27.21,27.26,105172.0,25.045,25.0633,24.935,24.9808,105172.0
2021-02-23 11:45:00,27.26,27.32,27.24,27.26,76095.0,24.9808,25.0358,24.9625,24.9808,76095.0
2021-02-23 11:50:00,27.27,27.36,27.24,27.35,81163.0,24.99,25.0725,24.9625,25.0633,81163.0
2021-02-23 11:55:00,27.36,27.36,27.22,27.32,70773.0,25.0725,25.0725,24.9442,25.0358,70773.0
2021-02-23 12:00:00,27.32,27.33,27.21,27.32,80864.0,25.0358,25.045,24.935,25.0358,80864.0
2021-02-23 12:05:00,27.33,27.41,27.29,27.39,67901.0,25.045,25.1183,25.0083,25.0999,67901.0
2021-02-23 12:10:00,27.39,27.5,27.37,27.46,77285.0,25.0999,25.2008,25.0816,25.1641,77285.0
2021-02-23 12:15:00,27.47,27.49,27.35,27.49,82329.0,25.1733,25.1916,25.0633,25.1916,82329.0
2021-02-23 12:20:00,27.48,27.48,27.36,27.4,59402.0,25.1824,25.1824,25.0725,25.1091,59402.0
2021-02-23 12:25:00,27.4,27.45,27.39,27.42,45578.0,25.1091,25.1549,25.0999,25.1274,45578.0
2021-02-23 12:30:00,27.43,27.52,27.41,27.52,57592.0,25.1366,25.2191,25.1183,25.2191,57592.0
2021-02-23 12:35:00,27.52,27.56,27.42,27.46,111121.0,25.2191,25.2557,25.1274,25.1641,111121.0
2021-02-23 12:40:00,27.46,27.52,27.44,27.5,62302.0,25.1641,25.2191,25.1458,25.2008,62302.0
2021-02-23 12:45:00,27.49,27.57,27.47,27.49,92224.0,25.1916,25.2649,25.1733,25.1916,92224.0
2021-02-23 12:50:00,27.49,27.51,27.41,27.48,64006.0,25.1916,25.2099,25.1183,25.1824,64006.0
2021-02-23 12:55:00,27.48,27.48,27.32,27.36,56030.0,25.1824,25.1824,25.0358,25.0725,56030.0
2021-02-23 13:00:00,27.36,27.41,27.3,27.34,71575.0,25.0725,25.1183,25.0175,25.0541,71575.0
2021-02-23 13:05:00,27.34,27.39,27.3,27.32,67302.0,25.0541,25.0999,25.0175,25.0358,67302.0
2021-02-23 13:10:00,27.32,27.34,27.27,27.3,68380.0,25.0358,25.0541,24.99,25.0175,68380.0
2021-02-23 13:15:00,27.3,27.42,27.29,27.4,62830.0,25.0175,25.1274,25.0083,25.1091,62830.0
2021-02-23 13:20:00,27.4,27.42,27.34,27.42,95974.0,25.1091,25.1274,25.0541,25.1274,95974.0
2021-02-23 13:25:00,27.42,27.43,27.31,27.33,69766.0,25.1274,25.1366,25.0266,25.045,69766.0
2021-02-23 13:30:00,27.33,27.37,27.31,27.35,61624.0,25.045,25.0816,25.0266,25.0633,61624.0
2021-02-23 13:35:00,27.35,27.51,27.35,27.49,95307.0,25.0633,25.2099,25.0633,25.1916,95307.0
2021-02-23 13:40:00,27.5,27.52,27.35,27.37,99844.0,25.2008,25.2191,25.0633,25.0816,99844.0
2021-02-23 13:45:00,27.37,27.44,27.33,27.44,104604.0,25.0816,25.1458,25.045,25.1458,104604.0
2021-02-23 13:50:00,27.43,27.49,27.39,27.44,69813.0,25.1366,25.1916,25.0999,25.1458,69813.0
2021-02-23 13:55:00,27.44,27.6,27.42,27.59,165412.0,25.1458,25.2924,25.1274,25.2832,165412.0
2021-02-23 14:00:00,27.58,27.72,27.57,27.67,154504.0,25.2741,25.4024,25.2649,25.3565,154504.0
2021-02-23 14:05:00,27.68,27.72,27.63,27.72,85647.0,25.3657,25.4024,25.3199,25.4024,85647.0
2021-02-23 14:10:00,27.73,27.83,27.7,27.8,85036.0,25.4115,25.5032,25.384,25.4757,85036.0
2021-02-23 14:15:00,27.8,27.85,27.76,27.85,66803.0,25.4757,25.5215,25.439,25.5215,66803.0
2021-02-23 14:20:00,27.85,27.86,27.79,27.84,81092.0,25.5215,25.5307,25.4665,25.5123,81092.0
2021-02-23 14:25:00,27.84,27.88,27.82,27.85,93356.0,25.5123,25.549,25.494,25.5215,93356.0
2021-02-23 14:30:00,27.85,27.88,27.68,27.69,118046.0,25.5215,25.549,25.3657,25.3749,118046.0
2021-02-23 14:35:00,27.69,27.74,27.62,27.72,87767.0,25.3749,25.4207,25.3107,25.4024,87767.0
2021-02-23 14:40:00,27.72,27.83,27.72,27.83,103545.0,25.4024,25.5032,25.4024,25.5032,103545.0
2021-02-23 14:45:00,27.84,27.87,27.78,27.84,82685.0,25.5123,25.5398,25.4573,25.5123,82685.0
2021-02-23 14:50:00,27.84,27.86,27.78,27.83,86326.0,25.5123,25.5307,25.4573,25.5032,86326.0
2021-02-23 14:55:00,27.81,27.84,27.76,27.8,109552.0,25.4848,25.5123,25.439,25.4757,109552.0
2021-02-23 15:00:00,27.79,27.86,27.77,27.86,91466.0,25.4665,25.5307,25.4482,25.5307,91466.0
2021-02-23 15:05:00,27.86,27.9,27.84,27.85,78505.0,25.5307,25.5673,25.5123,25.5215,78505.0
2021-02-23 15:10:00,27.86,27.9,27.81,27.85,117684.0,25.5307,25.5673,25.4848,25.5215,117684.0
2021-02-23 15:15:00,27.85,27.86,27.78,27.8,120349.0,25.5215,25.5307,25.4573,25.4757,120349.0
2021-02-23 15:20:00,27.8,27.89,27.76,27.77,138162.0,25.4757,25.5581,25.439,25.4482,138162.0
2021-02-23 15:25:00,27.78,27.83,27.76,27.78,99433.0,25.4573,25.5032,25.439,25.4573,99433.0
2021-02-23 15:30:00,27.78,27.85,27.76,27.82,158441.0,25.4573,25.5215,25.439,25.494,158441.0
2021-02-23 15:35:00,27.82,27.89,27.81,27.86,141938.0,25.494,25.5581,25.4848,25.5307,141938.0
2021-02-23 15:40:00,27.86,27.88,27.81,27.84,161833.0,25.5307,25.549,25.4848,25.5123,161833.0
2021-02-23 15:45:00,27.84,27.9,27.77,27.77,231866.0,25.5123,25.5673,25.4482,25.4482,231866.0
2021-02-23 15:50:00,27.77,27.83,27.76,27.78,309124.0,25.4482,25.5032,25.439,25.4573,309124.0
2021-02-23 15:55:00,27.78,27.79,27.67,27.74,1113320.0,25.4573,25.4665,25.3565,25.4207,1113320.0
2021-02-24 09:30:00,28.08,28.38,27.77,28.35,637941.0,25.7323,26.0072,25.4482,25.9797,637941.0
2021-02-24 09:35:00,28.34,28.42,28.13,28.25,338224.0,25.9705,26.0438,25.7781,25.888,338224.0
2021-02-24 09:40:00,28.24,28.45,28.24,28.35,317705.0,25.8789,26.0713,25.8789,25.9797,317705.0
2021-02-24 09:45:00,28.34,28.53,28.31,28.52,309527.0,25.9705,26.1446,25.943,26.1355,309527.0
2021-02-24 09:50:00,28.52,28.63,28.37,28.62,265387.0,26.1355,26.2363,25.998,26.2271,265387.0
2021-02-24 09:55:00,28.63,28.76,28.61,28.73,433055.0,26.2363,26.3554,26.2179,26.3279,433055.0
2021-02-24 10:00:00,28.74,28.82,28.66,28.82,281858.0,26.3371,26.4104,26.2638,26.4104,281858.0
2021-02-24 10:05:00,28.82,28.94,28.61,28.71,285669.0,26.4104,26.5204,26.2179,26.3096,285669.0
2021-02-24 10:10:00,28.7,28.88,28.68,28.86,154519.0,26.3004,26.4654,26.2821,26.447,154519.0
2021-02-24 10:15:00,28.87,28.97,28.86,28.93,217366.0,26.4562,26.5478,26.447,26.5112,217366.0
2021-02-24 10:20:00,28.93,28.93,28.7,28.84,307121.0,26.5112,26.5112,26.3004,26.4287,307121.0
2021-02-24 10:25:00,28.84,28.99,28.83,28.97,217529.0,26.4287,26.5662,26.4196,26.5478,217529.0
2021-02-24 10:30:00,28.96,29.06,28.93,28.94,263211.0,26.5387,26.6303,26.5112,26.5204,263211.0
2021-02-24 10:35:00,28.94,29.06,28.93,29.01,162935.0,26.5204,26.6303,26.5112,26.5845,162935.0
2021-02-24 10:40:00,29.01,29.04,28.86,28.88,325444.0,26.5845,26.612,26.447,26.4654,325444.0
2021-02-24 10:45:00,28.87,28.87,28.74,28.84,229482.0,26.4562,26.4562,26.3371,26.4287,229482.0
2021-02-24 10:50:00,28.84,28.86,28.73,28.82,239670.0,26.4287,26.447,26.3279,26.4104,239670.0
2021-02-24 10:55:00,28.84,28.94,28.78,28.86,115080.0,26.4287,26.5204,26.3737,26.447,115080.0
2021-02-24 11:00:00,28.86,28.97,28.83,28.96,157838.0,26.447,26.5478,26.4196,26.5387,157838.0
2021-02-24 11:05:00,28.96,29.11,28.93,29.06,821998.0,26.5387,26.6761,26.5112,26.6303,821998.0
2021-02-24 11:10:00,29.07,29.11,28.99,29.09,147865.0,26.6395,26.6761,26.5662,26.6578,147865.0
2021-02-24 11:15:00,29.09,29.1,28.96,29.0,126994.0,26.6578,26.667,26.5387,26.5753,126994.0
2021-02-24 11:20:00,29.0,29.12,28.99,29.07,124961.0,26.5753,26.6853,26.5662,26.6395,124961.0
2021-02-24 11:25:00,29.06,29.1,29.0,29.03,130256.0,26.6303,26.667,26.5753,26.6028,130256.0
2021-02-24 11:30:00,29.04,29.08,29.02,29.04,114413.0,26.612,26.6486,26.5937,26.612,114413.0
2021-02-24 11:35:00,29.04,29.24,29.04,29.21,176218.0,26.612,26.7953,26.612,26.7678,176218.0
2021-02-24 11:40:00,29.2,29.25,29.08,29.11,162610.0,26.7586,26.8044,26.6486,26.6761,162610.0
2021-02-24 11:45:00,29.1,29.14,29.06,29.13,166987.0,26.667,26.7036,26.6303,26.6945,166987.0
2021-02-24 11:50:00,29.13,29.13,28.91,29.01,131034.0,26.6945,26.6945,26.4929,26.5845,131034.0
2021-02-24 11:55:00,29.02,29.19,29.02,29.18,94622.0,26.5937,26.7495,26.5937,26.7403,94622.0
2021-02-24 12:00:00,29.18,29.26,29.17,29.26,171052.0,26.7403,26.8136,26.7311,26.8136,171052.0
2021-02-24 12:05:00,29.26,29.31,29.25,29.28,141804.0,26.8136,26.8594,26.8044,26.8319,141804.0
2021-02-24 12:10:00,29.28,29.28,29.22,29.26,96106.0,26.8319,26.8319,26.7769,26.8136,96106.0
2021-02-24 12:15:00,29.26,29.3,29.23,29.25,107880.0,26.8136,26.8503,26.7861,26.8044,107880.0
2021-02-24 12:20:00,29.24,29.34,29.24,29.31,126421.0,26.7953,26.8869,26.7953,26.8594,126421.0
2021-02-24 12:25:00,29.31,29.36,29.27,29.36,88356.0,26.8594,26.9052,26.8228,26.9052,88356.0
2021-02-24 12:30:00,29.37,29.37,29.24,29.24,130252.0,26.9144,26.9144,26.7953,26.7953,130252.0
2021-02-24 12:35:00,29.27,29.28,29.2,29.25,85313.0,26.8228,26.8319,26.7586,26.8044,85313.0
2021-02-24 12:40:00,29.24,29.27,29.19,29.22,114522.0,26.7953,26.8228,26.7495,26.7769,114522.0
2021-02-24 12:45:00,29.22,29.37,29.22,29.37,211575.0,26.7769,26.9144,26.7769,26.9144,211575.0
2021-02-24 12:50:00,29.37,29.46,29.36,29.44,205201.0,26.9144,26.9969,26.9052,26.9785,205201.0
2021-02-24 12:55:00,29.44,29.44,29.21,29.21,323318.0,26.9785,26.9785,26.7678,26.7678,323318.0
2021-02-24 13:00:00,29.21,29.26,29.2,29.25,86428.0,26.7678,26.8136,26.7586,26.8044,86428.0
2021-02-24 13:05:00,29.25,29.31,29.23,29.26,157369.0,26.8044,26.8594,26.7861,26.8136,157369.0
2021-02-24 13:10:00,29.26,29.35,29.24,29.29,116922.0,26.8136,26.8961,26.7953,26.8411,116922.0
2021-02-24 13:15:00,29.29,29.36,29.25,29.36,97580.0,26.8411,26.9052,26.8044,26.9052,97580.0
2021-02-24 13:20:00,29.36,29.4,29.33,29.37,118058.0,26.9052,26.9419,26.8777,26.9144,118058.0
2021-02-24 13:25:00,29.37,29.5,29.35,29.49,115379.0,26.9144,27.0335,26.8961,27.0244,115379.0
2021-02-24 13:30:00,29.5,29.59,29.49,29.57,222157.0,27.0335,27.116,27.0244,27.0977,222157.0
2021-02-24 13:35:00,29.57,29.58,29.52,29.55,128425.0,27.0977,27.1068,27.0519,27.0794,128425.0
2021-02-24 13:40:00,29.54,29.6,29.46,29.5,188914.0,27.0702,27.1252,26.9969,27.0335,188914.0
2021-02-24 13:45:00,29.51,29.59,29.43,29.54,87724.0,27.0427,27.116,26.9694,27.0702,87724.0
2021-02-24 13:50:00,29.53,29.54,29.44,29.49,98211.0,27.061,27.0702,26.9785,27.0244,98211.0
2021-02-24 13:55:00,29.5,29.51,29.43,29.49,104572.0,27.0335,27.0427,26.9694,27.0244,104572.0
2021-02-24 14:00:00,29.49,29.5,29.37,29.39,107211.0,27.0244,27.0335,26.9144,26.9327,107211.0
2021-02-24 14:05:00,29.4,29.42,29.35,29.4,113268.0,26.9419,26.9602,26.8961,26.9419,113268.0
2021-02-24 14:10:00,29.41,29.51,29.41,29.5,96739.0,26.9511,27.0427,26.9511,27.0335,96739.0
2021-02-24 14:15:00,29.5,29.59,29.49,29.59,160642.0,27.0335,27.116,27.0244,27.116,160642.0
2021-02-24 14:20:00,29.58,29.64,29.56,29.6,158258.0,27.1068,27.1618,27.0885,27.1252,158258.0
2021-02-24 14:25:00,29.6,29.64,29.59,29.62,93450.0,27.1252,27.1618,27.116,27.1435,93450.0
2021-02-24 14:30:00,29.63,29.67,29.58,29.67,191497.0,27.1527,27.1893,27.1068,27.1893,191497.0
2021-02-24 14:35:00,29.68,29.68,29.53,29.55,333313.0,27.1985,27.1985,27.061,27.0794,333313.0
2021-02-24 14:40:00,29.54,29.54,29.45,29.46,228627.0,27.0702,27.0702,26.9877,26.9969,228627.0
2021-02-24 14:45:00,29.46,29.46,29.35,29.37,134581.0,26.9969,26.9969,26.8961,26.9144,134581.0
2021-02-24 14:50:00,29.37,29.44,29.36,29.43,313892.0,26.9144,26.9785,26.9052,26.9694,313892.0
2021-02-24 14:55:00,29.43,29.46,29.36,29.4,156288.0,26.9694,26.9969,26.9052,26.9419,156288.0
2021-02-24 15:00:00,29.39,29.42,29.36,29.38,169737.0,26.9327,26.9602,26.9052,26.9236,169737.0
2021-02-24 15:05:00,29.38,29.39,29.34,29.35,144937.0,26.9236,26.9327,26.8869,26.8961,144937.0
2021-02-24 15:10:00,29.34,29.37,29.31,29.34,124357.0,26.8869,26.9144,26.8594,26.8869,124357.0
2021-02-24 15:15:00,29.35,29.36,29.24,29.24,132510.0,26.8961,26.9052,26.7953,26.7953,132510.0
2021-02-24 15:20:00,29.25,29.25,29.19,29.22,302371.0,26.8044,26.8044,26.7495,26.7769,302371.0
2021-02-24 15:25:00,29.22,29.27,29.18,29.21,259038.0,26.7769,26.8228,26.7403,26.7678,259038.0
2021-02-24 15:30:00,29.21,29.36,29.16,29.33,267082.0,26.7678,26.9052,26.722,26.8777,267082.0
2021-02-24 15:35:00,29.33,29.37,29.25,29.33,363456.0,26.8777,26.9144,26.8044,26.8777,363456.0
2021-02-24 15:40:00,29.33,29.33,29.08,29.14,481888.0,26.8777,26.8777,26.6486,26.7036,481888.0
2021-02-24 15:45:00,29.14,29.31,29.1,29.27,403092.0,26.7036,26.8594,26.667,26.8228,403092.0
2021-02-24 15:50:00,29.28,29.34,29.2,29.28,567225.0,26.8319,26.8869,26.7586,26.8319,567225.0
2021-02-24 15:55:00,29.28,29.45,29.21,29.4,1440653.0,26.8319,26.9877,26.7678,26.9419,1440653.0
2021-02-25 09:30:00,29.4,29.87,29.38,29.75,1028971.0,26.9419,27.3726,26.9236,27.2626,1028971.0
2021-02-25 09:35:00,29.74,29.74,29.14,29.52,542229.0,27.2535,27.2535,26.7036,27.0519,542229.0
2021-02-25 09:40:00,29.52,29.61,29.22,29.3,696288.0,27.0519,27.1343,26.7769,26.8503,696288.0
2021-02-25 09:45:00,29.3,29.36,29.15,29.2,389041.0,26.8503,26.9052,26.7128,26.7586,389041.0
2021-02-25 09:50:00,29.2,29.44,29.15,29.26,337925.0,26.7586,26.9785,26.7128,26.8136,337925.0
2021-02-25 09:55:00,29.28,29.32,29.16,29.29,290933.0,26.8319,26.8686,26.722,26.8411,290933.0
2021-02-25 10:00:00,29.29,29.3,29.19,29.25,585436.0,26.8411,26.8503,26.7495,26.8044,585436.0
2021-02-25 10:05:00,29.24,29.25,28.93,29.01,664975.0,26.7953,26.8044,26.5112,26.5845,664975.0
2021-02-25 10:10:00,29.02,29.15,28.95,28.97,417021.0,26.5937,26.7128,26.5295,26.5478,417021.0
2021-02-25 10:15:00,28.97,29.28,28.92,29.24,709763.0,26.5478,26.8319,26.502,26.7953,709763.0
2021-02-25 10:20:00,29.25,29.32,29.21,29.27,361507.0,26.8044,26.8686,26.7678,26.8228,361507.0
2021-02-25 10:25:00,29.27,29.31,29.19,29.25,300016.0,26.8228,26.8594,26.7495,26.8044,300016.0
2021-02-25 10:30:00,29.25,29.33,29.04,29.1,201068.0,26.8044,26.8777,26.612,26.667,201068.0
2021-02-25 10:35:00,29.1,29.1,28.96,29.04,294807.0,26.667,26.667,26.5387,26.612,294807.0
2021-02-25 10:40:00,29.04,29.31,29.03,29.3,267396.0,26.612,26.8594,26.6028,26.8503,267396.0
2021-02-25 10:45:00,29.3,29.31,29.11,29.12,225612.0,26.8503,26.8594,26.6761,26.6853,225612.0
2021-02-25 10:50:00,29.12,29.14,28.86,28.93,220810.0,26.6853,26.7036,26.447,26.5112,220810.0
2021-02-25 10:55:00,28.94,29.02,28.91,28.97,162803.0,26.5204,26.5937,26.4929,26.5478,162803.0
2021-02-25 11:00:00,28.98,29.05,28.92,29.01,181987.0,26.557,26.6212,26.502,26.5845,181987.0
2021-02-25 11:05:00,29.01,29.03,28.92,28.98,82899.0,26.5845,26.6028,26.502,26.557,82899.0
2021-02-25 11:10:00,28.99,29.05,28.95,28.98,203770.0,26.5662,26.6212,26.5295,26.557,203770.0
2021-02-25 11:15:00,28.98,29.06,28.92,29.02,74646.0,26.557,26.6303,26.502,26.5937,74646.0
2021-02-25 11:20:00,29.02,29.2,28.96,29.19,275333.0,26.5937,26.7586,26.5387,26.7495,275333.0
2021-02-25 11:25:00,29.2,29.22,29.14,29.19,249595.0,26.7586,26.7769,26.7036,26.7495,249595.0
2021-02-25 11:30:00,29.2,29.21,29.15,29.17,189932.0,26.7586,26.7678,26.7128,26.7311,189932.0
2021-02-25 11:35:00,29.16,29.21,29.15,29.19,220948.0,26.722,26.7678,26.7128,26.7495,220948.0
2021-02-25 11:40:00,29.18,29.19,29.05,29.15,212950.0,26.7403,26.7495,26.6212,26.7128,212950.0
2021-02-25 11:45:00,29.15,29.18,28.97,29.0,220591.0,26.7128,26.7403,26.5478,26.5753,220591.0
2021-02-25 11:50:00,29.0,29.01,28.93,29.01,183201.0,26.5753,26.5845,26.5112,26.5845,183201.0
2021-02-25 11:55:00,29.0,29.06,28.95,29.0,230731.0,26.5753,26.6303,26.5295,26.5753,230731.0
2021-02-25 12:00:00,28.98,29.02,28.95,29.0,290963.0,26.557,26.5937,26.5295,26.5753,290963.0
2021-02-25 12:05:00,29.0,29.01,28.94,28.98,116024.0,26.5753,26.5845,26.5204,26.557,116024.0
2021-02-25 12:10:00,28.99,29.0,28.87,28.97,173471.0,26.5662,26.5753,26.4562,26.5478,173471.0
2021-02-25 12:15:00,28.97,29.05,28.95,28.95,258923.0,26.5478,26.6212,26.5295,26.5295,258923.0
2021-02-25 12:20:00,28.96,29.01,28.92,29.0,161255.0,26.5387,26.5845,26.502,26.5753,161255.0
2021-02-25 12:25:00,29.0,29.01,28.92,28.96,154898.0,26.5753,26.5845,26.502,26.5387,154898.0
2021-02-25 12:30:00,28.96,28.96,28.85,28.9,124211.0,26.5387,26.5387,26.4379,26.4837,124211.0
2021-02-25 12:35:00,28.9,28.93,28.8,28.92,99034.0,26.4837,26.5112,26.3921,26.502,99034.0
2021-02-25 12:40:00,28.93,28.93,28.83,28.92,69013.0,26.5112,26.5112,26.4196,26.502,69013.0
2021-02-25 12:45:00,28.93,28.97,28.85,28.92,78175.0,26.5112,26.5478,26.4379,26.502,78175.0
2021-02-25 12:50:00,28.91,28.95,28.78,28.79,125000.0,26.4929,26.5295,26.3737,26.3829,125000.0
2021-02-25 12:55:00,28.78,28.86,28.66,28.76,233183.0,26.3737,26.447,26.2638,26.3554,233183.0
2021-02-25 13:00:00,28.74,28.8,28.58,28.61,97498.0,26.3371,26.3921,26.1905,26.2179,97498.0
2021-02-25 13:05:00,28.61,28.64,28.47,28.57,148712.0,26.2179,26.2454,26.0896,26.1813,148712.0
2021-02-25 13:10:00,28.58,28.71,28.53,28.71,78427.0,26.1905,26.3096,26.1446,26.3096,78427.0
2021-02-25 13:15:00,28.7,28.84,28.62,28.83,171633.0,26.3004,26.4287,26.2271,26.4196,171633.0
2021-02-25 13:20:00,28.83,28.94,28.82,28.94,126267.0,26.4196,26.5204,26.4104,26.5204,126267.0
2021-02-25 13:25:00,28.94,29.0,28.9,28.97,113606.0,26.5204,26.5753,26.4837,26.5478,113606.0
2021-02-25 13:30:00,28.98,29.0,28.9,28.92,115888.0,26.557,26.5753,26.4837,26.502,115888.0
2021-02-25 13:35:00,28.92,29.01,28.86,28.99,168690.0,26.502,26.5845,26.447,26.5662,168690.0
2021-02-25 13:40:00,28.99,29.0,28.91,28.98,82284.0,26.5662,26.5753,26.4929,26.557,82284.0
2021-02-25 13:45:00,28.97,28.99,28.93,28.96,87188.0,26.5478,26.5662,26.5112,26.5387,87188.0
2021-02-25 13:50:00,28.96,28.96,28.76,28.78,69980.0,26.5387,26.5387,26.3554,26.3737,69980.0
2021-02-25 13:55:00,28.77,28.85,28.73,28.85,56574.0,26.3646,26.4379,26.3279,26.4379,56574.0
2021-02-25 14:00:00,28.84,28.98,28.81,28.95,48826.0,26.4287,26.557,26.4012,26.5295,48826.0
2021-02-25 14:05:00,28.95,29.01,28.94,28.98,147848.0,26.5295,26.5845,26.5204,26.557,147848.0
2021-02-25 14:10:00,28.98,29.01,28.95,28.95,184724.0,26.557,26.5845,26.5295,26.5295,184724.0
2021-02-25 14:15:00,28.96,29.01,28.96,29.0,170401.0,26.5387,26.5845,26.5387,26.5753,170401.0
2021-02-25 14:20:00,28.99,29.06,28.98,29.01,289122.0,26.5662,26.6303,26.557,26.5845,289122.0
2021-02-25 14:25:00,29.01,29.14,28.96,29.08,93628.0,26.5845,26.7036,26.5387,26.6486,93628.0
2021-02-25 14:30:00,29.08,29.08,28.95,28.98,98726.0,26.6486,26.6486,26.5295,26.557,98726.0
2021-02-25 14:35:00,28.98,29.0,28.93,28.93,49232.0,26.557,26.5753,26.5112,26.5112,49232.0
2021-02-25 14:40:00,28.92,29.0,28.88,28.96,97453.0,26.502,26.5753,26.4654,26.5387,97453.0
2021-02-25 14:45:00,28.95,28.97,28.86,28.94,77487.0,26.5295,26.5478,26.447,26.5204,77487.0
2021-02-25 14:50:00,28.94,29.01,28.88,28.9,121377.0,26.5204,26.5845,26.4654,26.4837,121377.0
2021-02-25 14:55:00,28.89,28.92,28.78,28.78,90334.0,26.4745,26.502,26.3737,26.3737,90334.0
2021-02-25 15:00:00,28.79,28.86,28.7,28.7,87514.0,26.3829,26.447,26.3004,26.3004,87514.0
2021-02-25 15:05:00,28.71,28.72,28.51,28.53,139624.0,26.3096,26.3187,26.1263,26.1446,139624.0
2021-02-25 15:10:00,28.52,28.6,28.51,28.55,117618.0,26.1355,26.2088,26.1263,26.163,117618.0
2021-02-25 15:15:00,28.55,28.56,28.46,28.51,154447.0,26.163,26.1721,26.0805,26.1263,154447.0
2021-02-25 15:20:00,28.51,28.56,28.44,28.46,151520.0,26.1263,26.1721,26.0622,26.0805,151520.0
2021-02-25 15:25:00,28.46,28.53,28.39,28.42,161606.0,26.0805,26.1446,26.0163,26.0438,161606.0
2021-02-25 15:30:00,28.42,28.51,28.26,28.26,297907.0,26.0438,26.1263,25.8972,25.8972,297907.0
2021-02-25 15:35:00,28.26,28.3,28.22,28.29,222258.0,25.8972,25.9339,25.8606,25.9247,222258.0
2021-02-25 15:40:00,28.29,28.45,28.2,28.36,246856.0,25.9247,26.0713,25.8422,25.9888,246856.0
2021-02-25 15:45:00,28.37,28.53,28.34,28.44,187277.0,25.998,26.1446,25.9705,26.0622,187277.0
2021-02-25 15:50:00,28.44,28.55,28.4,28.55,510252.0,26.0622,26.163,26.0255,26.163,510252.0
2021-02-25 15:55:00,28.56,28.6,28.47,28.5,699735.0,26.1721,26.2088,26.0896,26.1171,699735.0
2021-02-26 09:30:00,27.82,28.11,27.71,27.8,479183.0,25.494,25.7597,25.3932,25.4757,479183.0
2021-02-26 09:35:00,27.77,27.88,27.62,27.68,139553.0,25.4482,25.549,25.3107,25.3657,139553.0
2021-02-26 09:40:00,27.68,27.85,27.62,27.84,217289.0,25.3657,25.5215,25.3107,25.5123,217289.0
2021-02-26 09:45:00,27.83,28.05,27.81,27.82,146494.0,25.5032,25.7048,25.4848,25.494,146494.0
2021-02-26 09:50:00,27.81,27.82,27.53,27.56,295236.0,25.4848,25.494,25.2282,25.2557,295236.0
2021-02-26 09:55:00,27.56,27.58,27.28,27.29,415766.0,25.2557,25.2741,24.9991,25.0083,415766.0
2021-02-26 10:00:00,27.29,27.36,27.21,27.33,454888.0,25.0083,25.0725,24.935,25.045,454888.0
2021-02-26 10:05:00,27.34,27.36,26.91,26.91,259114.0,25.0541,25.0725,24.6601,24.6601,259114.0
2021-02-26 10:10:00,26.92,27.13,26.88,26.9,245997.0,24.6692,24.8617,24.6326,24.6509,245997.0
2021-02-26 10:15:00,26.89,27.05,26.81,26.91,291058.0,24.6418,24.7884,24.5684,24.6601,291058.0
2021-02-26 10:20:00,26.92,27.01,26.78,26.8,181968.0,24.6692,24.7517,24.5409,24.5593,181968.0
2021-02-26 10:25:00,26.8,26.89,26.55,26.58,331043.0,24.5593,24.6418,24.3302,24.3577,331043.0
2021-02-26 10:30:00,26.58,26.91,26.54,26.9,575671.0,24.3577,24.6601,24.321,24.6509,575671.0
2021-02-26 10:35:00,26.91,27.14,26.84,27.1,455674.0,24.6601,24.8708,24.5959,24.8342,455674.0
2021-02-26 10:40:00,27.08,27.25,27.0,27.23,433899.0,24.8159,24.9717,24.7426,24.9533,433899.0
2021-02-26 10:45:00,27.24,27.36,27.15,27.35,526952.0,24.9625,25.0725,24.88,25.0633,526952.0
2021-02-26 10:50:00,27.35,27.39,27.28,27.36,302710.0,25.0633,25.0999,24.9991,25.0725,302710.0
2021-02-26 10:55:00,27.37,27.48,27.22,27.25,626509.0,25.0816,25.1824,24.9442,24.9717,626509.0
2021-02-26 11:00:00,27.26,27.61,27.19,27.59,219056.0,24.9808,25.3016,24.9167,25.2832,219056.0
2021-02-26 11:05:00,27.6,27.76,27.59,27.7,189200.0,25.2924,25.439,25.2832,25.384,189200.0
2021-02-26 11:10:00,27.69,27.74,27.59,27.67,151067.0,25.3749,25.4207,25.2832,25.3565,151067.0
2021-02-26 11:15:00,27.68,27.8,27.59,27.62,226229.0,25.3657,25.4757,25.2832,25.3107,226229.0
2021-02-26 11:20:00,27.63,27.73,27.58,27.7,137240.0,25.3199,25.4115,25.2741,25.384,137240.0
2021-02-26 11:25:00,27.69,27.8,27.64,27.73,360067.0,25.3749,25.4757,25.329,25.4115,360067.0
2021-02-26 11:30:00,27.74,27.94,27.72,27.93,164278.0,25.4207,25.604,25.4024,25.5948,164278.0
2021-02-26 11:35:00,27.93,28.01,27.92,27.96,204930.0,25.5948,25.6681,25.5856,25.6223,204930.0
2021-02-26 11:40:00,27.95,28.06,27.84,27.88,264519.0,25.6131,25.7139,25.5123,25.549,264519.0
2021-02-26 11:45:00,27.88,27.9,27.77,27.83,255374.0,25.549,25.5673,25.4482,25.5032,255374.0
2021-02-26 11:50:00,27.83,27.84,27.69,27.78,218372.0,25.5032,25.5123,25.3749,25.4573,218372.0
2021-02-26 11:55:00,27.78,27.87,27.74,27.85,99451.0,25.4573,25.5398,25.4207,25.5215,99451.0
2021-02-26 12:00:00,27.86,28.05,27.84,28.04,163062.0,25.5307,25.7048,25.5123,25.6956,163062.0
2021-02-26 12:05:00,28.04,28.13,27.97,28.11,101007.0,25.6956,25.7781,25.6315,25.7597,101007.0
2021-02-26 12:10:00,28.11,28.2,28.06,28.16,121376.0,25.7597,25.8422,25.7139,25.8056,121376.0
2021-02-26 12:15:00,28.16,28.28,28.14,28.27,104816.0,25.8056,25.9155,25.7872,25.9064,104816.0
2021-02-26 12:20:00,28.27,28.33,28.24,28.27,131855.0,25.9064,25.9614,25.8789,25.9064,131855.0
2021-02-26 12:25:00,28.26,28.3,28.15,28.21,222732.0,25.8972,25.9339,25.7964,25.8514,222732.0
2021-02-26 12:30:00,28.22,28.35,28.22,28.29,170042.0,25.8606,25.9797,25.8606,25.9247,170042.0
2021-02-26 12:35:00,28.29,28.35,28.24,28.25,156098.0,25.9247,25.9797,25.8789,25.888,156098.0
2021-02-26 12:40:00,28.25,28.27,28.12,28.18,235891.0,25.888,25.9064,25.7689,25.8239,235891.0
2021-02-26 12:45:00,28.2,28.23,28.14,28.19,108612.0,25.8422,25.8697,25.7872,25.8331,108612.0
2021-02-26 12:50:00,28.19,28.26,28.14,28.17,111756.0,25.8331,25.8972,25.7872,25.8147,111756.0
2021-02-26 12:55:00,28.17,28.2,28.0,28.02,125833.0,25.8147,25.8422,25.6589,25.6773,125833.0
2021-02-26 13:00:00,28.03,28.06,27.99,28.06,109311.0,25.6864,25.7139,25.6498,25.7139,109311.0
2021-02-26 13:05:00,28.05,28.19,28.0,28.19,66172.0,25.7048,25.8331,25.6589,25.8331,66172.0
2021-02-26 13:10:00,28.2,28.25,28.13,28.22,106160.0,25.8422,25.888,25.7781,25.8606,106160.0
2021-02-26 13:15:00,28.22,28.25,28.17,28.24,88363.0,25.8606,25.888,25.8147,25.8789,88363.0
2021-02-26 13:20:00,28.25,28.28,28.17,28.17,91731.0,25.888,25.9155,25.8147,25.8147,91731.0
2021-02-26 13:25:00,28.18,28.19,28.14,28.18,95458.0,25.8239,25.8331,25.7872,25.8239,95458.0
2021-02-26 13:30:00,28.18,28.19,28.0,28.09,110748.0,25.8239,25.8331,25.6589,25.7414,110748.0
2021-02-26 13:35:00,28.09,28.1,27.96,27.96,73810.0,25.7414,25.7506,25.6223,25.6223,73810.0
2021-02-26 13:40:00,27.96,28.11,27.92,28.1,199500.0,25.6223,25.7597,25.5856,25.7506,199500.0
2021-02-26 13:45:00,28.1,28.22,27.99,28.06,179618.0,25.7506,25.8606,25.6498,25.7139,179618.0
2021-02-26 13:50:00,28.07,28.09,28.02,28.07,85312.0,25.7231,25.7414,25.6773,25.7231,85312.0
2021-02-26 13:55:00,28.07,28.18,28.06,28.1,77347.0,25.7231,25.8239,25.7139,25.7506,77347.0
2021-02-26 14:00:00,28.1,28.21,28.07,28.07,153454.0,25.7506,25.8514,25.7231,25.7231,153454.0
2021-02-26 14:05:00,28.08,28.18,28.07,28.15,85113.0,25.7323,25.8239,25.7231,25.7964,85113.0
2021-02-26 14:10:00,28.14,28.18,28.09,28.16,69118.0,25.7872,25.8239,25.7414,25.8056,69118.0
2021-02-26 14:15:00,28.16,28.18,28.08,28.13,136827.0,25.8056,25.8239,25.7323,25.7781,136827.0
2021-02-26 14:20:00,28.14,28.27,28.11,28.19,186416.0,25.7872,25.9064,25.7597,25.8331,186416.0
2021-02-26 14:25:00,28.19,28.23,28.07,28.09,127638.0,25.8331,25.8697,25.7231,25.7414,127638.0
2021-02-26 14:30:00,28.08,28.17,28.04,28.15,106405.0,25.7323,25.8147,25.6956,25.7964,106405.0
2021-02-26 14:35:00,28.15,28.15,28.05,28.09,141856.0,25.7964,25.7964,25.7048,25.7414,141856.0
2021-02-26 14:40:00,28.09,28.1,27.96,28.01,76185.0,25.7414,25.7506,25.6223,25.6681,76185.0
2021-02-26 14:45:00,28.02,28.14,28.01,28.14,81563.0,25.6773,25.7872,25.6681,25.7872,81563.0
2021-02-26 14:50:00,28.13,28.18,28.11,28.18,84553.0,25.7781,25.8239,25.7597,25.8239,84553.0
2021-02-26 14:55:00,28.17,28.24,28.15,28.18,72555.0,25.8147,25.8789,25.7964,25.8239,72555.0
2021-02-26 15:00:00,28.19,28.26,28.18,28.26,95049.0,25.8331,25.8972,25.8239,25.8972,95049.0
2021-02-26 15:05:00,28.25,28.25,28.15,28.2,95096.0,25.888,25.888,25.7964,25.8422,95096.0
2021-02-26 15:10:00,28.2,28.22,28.11,28.12,92918.0,25.8422,25.8606,25.7597,25.7689,92918.0
2021-02-26 15:15:00,28.12,28.16,28.08,28.11,117035.0,25.7689,25.8056,25.7323,25.7597,117035.0
2021-02-26 15:20:00,28.11,28.17,28.05,28.06,119987.0,25.7597,25.8147,25.7048,25.7139,119987.0
2021-02-26 15:25:00,28.06,28.07,27.95,27.96,107019.0,25.7139,25.7231,25.6131,25.6223,107019.0
2021-02-26 15:30:00,27.96,27.99,27.92,27.96,172529.0,25.6223,25.6498,25.5856,25.6223,172529.0
2021-02-26 15:35:00,27.96,28.0,27.87,27.92,236824.0,25.6223,25.6589,25.5398,25.5856,236824.0
2021-02-26 15:40:00,27.92,28.11,27.87,28.1,204556.0,25.5856,25.7597,25.5398,25.7506,204556.0
2021-02-26 15:45:00,28.1,28.31,28.09,28.29,398038.0,25.7506,25.943,25.7414,25.9247,398038.0
2021-02-26 15:50:00,28.3,28.3,28.13,28.17,521975.0,25.9339,25.9339,25.7781,25.8147,521975.0
2021-02-26 15:55:00,28.18,28.22,27.9,27.91,1040526.0,25.8239,25.8606,25.5673,25.5765,1040526.0
2021-03-01 09:30:00,28.71,28.81,28.5,28.63,400779.0,26.3096,26.4012,26.1171,26.2363,400779.0
2021-03-01 09:35:00,28.64,28.81,28.59,28.77,158144.0,26.2454,26.4012,26.1996,26.3646,158144.0
2021-03-01 09:40:00,28.79,28.88,28.69,28.8,190929.0,26.3829,26.4654,26.2913,26.3921,190929.0
2021-03-01 09:45:00,28.81,28.85,28.62,28.63,215735.0,26.4012,26.4379,26.2271,26.2363,215735.0
2021-03-01 09:50:00,28.64,28.75,28.48,28.65,189568.0,26.2454,26.3462,26.0988,26.2546,189568.0
2021-03-01 09:55:00,28.65,28.68,28.55,28.64,174465.0,26.2546,26.2821,26.163,26.2454,174465.0
2021-03-01 10:00:00,28.65,28.73,28.54,28.72,105056.0,26.2546,26.3279,26.1538,26.3187,105056.0
2021-03-01 10:05:00,28.73,28.81,28.67,28.72,210628.0,26.3279,26.4012,26.2729,26.3187,210628.0
2021-03-01 10:10:00,28.74,28.82,28.73,28.79,218933.0,26.3371,26.4104,26.3279,26.3829,218933.0
2021-03-01 10:15:00,28.79,29.02,28.75,28.99,392679.0,26.3829,26.5937,26.3462,26.5662,392679.0
2021-03-01 10:20:00,28.99,29.1,28.99,29.06,401598.0,26.5662,26.667,26.5662,26.6303,401598.0
2021-03-01 10:25:00,29.06,29.08,28.69,28.73,245174.0,26.6303,26.6486,26.2913,26.3279,245174.0
2021-03-01 10:30:00,28.74,28.87,28.69,28.82,152242.0,26.3371,26.4562,26.2913,26.4104,152242.0
2021-03-01 10:35:00,28.81,28.82,28.75,28.76,179014.0,26.4012,26.4104,26.3462,26.3554,179014.0
2021-03-01 10:40:00,28.77,28.81,28.69,28.8,250037.0,26.3646,26.4012,26.2913,26.3921,250037.0
2021-03-01 10:45:00,28.79,28.82,28.71,28.77,186353.0,26.3829,26.4104,26.3096,26.3646,186353.0
2021-03-01 10:50:00,28.77,28.78,28.62,28.68,196767.0,26.3646,26.3737,26.2271,26.2821,196767.0
2021-03-01 10:55:00,28.68,28.81,28.67,28.79,168383.0,26.2821,26.4012,26.2729,26.3829,168383.0
2021-03-01 11:00:00,28.79,28.84,28.71,28.83,282187.0,26.3829,26.4287,26.3096,26.4196,282187.0
2021-03-01 11:05:00,28.82,28.83,28.75,28.82,139818.0,26.4104,26.4196,26.3462,26.4104,139818.0
2021-03-01 11:10:00,28.82,29.01,28.79,29.01,405785.0,26.4104,26.5845,26.3829,26.5845,405785.0
2021-03-01 11:15:00,29.01,29.05,28.99,29.04,181079.0,26.5845,26.6212,26.5662,26.612,181079.0
2021-03-01 11:20:00,29.04,29.05,28.9,28.91,300106.0,26.612,26.6212,26.4837,26.4929,300106.0
2021-03-01 11:25:00,28.91,28.95,28.87,28.92,335199.0,26.4929,26.5295,26.4562,26.502,335199.0
2021-03-01 11:30:00,28.92,28.93,28.82,28.82,296992.0,26.502,26.5112,26.4104,26.4104,296992.0
2021-03-01 11:35:00,28.82,28.9,28.78,28.85,313572.0,26.4104,26.4837,26.3737,26.4379,313572.0
2021-03-01 11:40:00,28.85,28.85,28.65,28.68,173732.0,26.4379,26.4379,26.2546,26.2821,173732.0
2021-03-01 11:45:00,28.68,28.7,28.6,28.65,150114.0,26.2821,26.3004,26.2088,26.2546,150114.0
2021-03-01 11:50:00,28.66,28.7,28.62,28.68,54131.0,26.2638,26.3004,26.2271,26.2821,54131.0
2021-03-01 11:55:00,28.67,28.69,28.64,28.69,53705.0,26.2729,26.2913,26.2454,26.2913,53705.0
2021-03-01 12:00:00,28.69,28.76,28.6,28.61,111410.0,26.2913,26.3554,26.2088,26.2179,111410.0
2021-03-01 12:05:00,28.61,28.7,28.57,28.69,145763.0,26.2179,26.3004,26.1813,26.2913,145763.0
2021-03-01 12:10:00,28.69,28.75,28.68,28.75,70256.0,26.2913,26.3462,26.2821,26.3462,70256.0
2021-03-01 12:15:00,28.74,28.75,28.66,28.69,79146.0,26.3371,26.3462,26.2638,26.2913,79146.0
2021-03-01 12:20:00,28.68,28.74,28.67,28.72,162476.0,26.2821,26.3371,26.2729,26.3187,162476.0
2021-03-01 12:25:00,28.72,28.79,28.71,28.73,99568.0,26.3187,26.3829,26.3096,26.3279,99568.0
2021-03-01 12:30:00,28.73,28.81,28.72,28.79,81732.0,26.3279,26.4012,26.3187,26.3829,81732.0
2021-03-01 12:35:00,28.8,28.82,28.79,28.8,442996.0,26.3921,26.4104,26.3829,26.3921,442996.0
2021-03-01 12:40:00,28.8,28.83,28.73,28.8,309413.0,26.3921,26.4196,26.3279,26.3921,309413.0
2021-03-01 12:45:00,28.8,28.88,28.76,28.87,151903.0,26.3921,26.4654,26.3554,26.4562,151903.0
2021-03-01 12:50:00,28.88,28.88,28.79,28.82,223395.0,26.4654,26.4654,26.3829,26.4104,223395.0
2021-03-01 12:55:00,28.82,28.82,28.54,28.59,196179.0,26.4104,26.4104,26.1538,26.1996,196179.0
2021-03-01 13:00:00,28.6,28.63,28.54,28.59,224565.0,26.2088,26.2363,26.1538,26.1996,224565.0
2021-03-01 13:05:00,28.59,28.62,28.51,28.51,67630.0,26.1996,26.2271,26.1263,26.1263,67630.0
2021-03-01 13:10:00,28.51,28.54,28.38,28.39,83244.0,26.1263,26.1538,26.0072,26.0163,83244.0
2021-03-01 13:15:00,28.39,28.46,28.37,28.42,88295.0,26.0163,26.0805,25.998,26.0438,88295.0
2021-03-01 13:20:00,28.41,28.5,28.4,28.47,65982.0,26.0347,26.1171,26.0255,26.0896,65982.0
2021-03-01 13:25:00,28.5,28.56,28.45,28.56,141616.0,26.1171,26.1721,26.0713,26.1721,141616.0
2021-03-01 13:30:00,28.56,28.6,28.54,28.59,93540.0,26.1721,26.2088,26.1538,26.1996,93540.0
2021-03-01 13:35:00,28.59,28.61,28.55,28.59,52889.0,26.1996,26.2179,26.163,26.1996,52889.0
2021-03-01 13:40:00,28.58,28.64,28.56,28.6,40934.0,26.1905,26.2454,26.1721,26.2088,40934.0
2021-03-01 13:45:00,28.61,28.61,28.55,28.6,65891.0,26.2179,26.2179,26.163,26.2088,65891.0
2021-03-01 13:50:00,28.58,28.66,28.57,28.62,46389.0,26.1905,26.2638,26.1813,26.2271,46389.0
2021-03-01 13:55:00,28.62,28.68,28.62,28.66,58712.0,26.2271,26.2821,26.2271,26.2638,58712.0
2021-03-01 14:00:00,28.66,28.72,28.6,28.72,56761.0,26.2638,26.3187,26.2088,26.3187,56761.0
2021-03-01 14:05:00,28.71,28.73,28.55,28.56,123539.0,26.3096,26.3279,26.163,26.1721,123539.0
2021-03-01 14:10:00,28.56,28.7,28.53,28.65,130338.0,26.1721,26.3004,26.1446,26.2546,130338.0
2021-03-01 14:15:00,28.65,28.66,28.58,28.6,223545.0,26.2546,26.2638,26.1905,26.2088,223545.0
2021-03-01 14:20:00,28.6,28.65,28.59,28.64,119081.0,26.2088,26.2546,26.1996,26.2454,119081.0
2021-03-01 14:25:00,28.63,28.71,28.61,28.7,50901.0,26.2363,26.3096,26.2179,26.3004,50901.0
2021-03-01 14:30:00,28.7,28.76,28.69,28.76,66623.0,26.3004,26.3554,26.2913,26.3554,66623.0
2021-03-01 14:35:00,28.76,28.77,28.66,28.72,86607.0,26.3554,26.3646,26.2638,26.3187,86607.0
2021-03-01 14:40:00,28.72,28.76,28.72,28.72,59552.0,26.3187,26.3554,26.3187,26.3187,59552.0
2021-03-01 14:45:00,28.73,28.73,28.68,28.71,61278.0,26.3279,26.3279,26.2821,26.3096,61278.0
2021-03-01 14:50:00,28.71,28.73,28.7,28.71,54173.0,26.3096,26.3279,26.3004,26.3096,54173.0
2021-03-01 14:55:00,28.71,28.74,28.66,28.67,69340.0,26.3096,26.3371,26.2638,26.2729,69340.0
2021-03-01 15:00:00,28.68,28.68,28.6,28.65,92947.0,26.2821,26.2821,26.2088,26.2546,92947.0
2021-03-01 15:05:00,28.66,28.66,28.59,28.6,117206.0,26.2638,26.2638,26.1996,26.2088,117206.0
2021-03-01 15:10:00,28.61,28.66,28.6,28.64,110135.0,26.2179,26.2638,26.2088,26.2454,110135.0
2021-03-01 15:15:00,28.64,28.7,28.57,28.69,239414.0,26.2454,26.3004,26.1813,26.2913,239414.0
2021-03-01 15:20:00,28.68,28.68,28.6,28.61,76218.0,26.2821,26.2821,26.2088,26.2179,76218.0
2021-03-01 15:25:00,28.61,28.64,28.54,28.62,103182.0,26.2179,26.2454,26.1538,26.2271,103182.0
2021-03-01 15:30:00,28.62,28.66,28.59,28.65,163319.0,26.2271,26.2638,26.1996,26.2546,163319.0
2021-03-01 15:35:00,28.66,28.67,28.6,28.63,178691.0,26.2638,26.2729,26.2088,26.2363,178691.0
2021-03-01 15:40:00,28.64,28.82,28.63,28.75,356165.0,26.2454,26.4104,26.2363,26.3462,356165.0
2021-03-01 15:45:00,28.74,28.76,28.63,28.65,397167.0,26.3371,26.3554,26.2363,26.2546,397167.0
2021-03-01 15:50:00,28.64,28.71,28.59,28.65,704391.0,26.2454,26.3096,26.1996,26.2546,704391.0
2021-03-01 15:55:00,28.65,28.73,28.62,28.72,958637.0,26.2546,26.3279,26.2271,26.3187,958637.0
2021-03-02 09:30:00,28.75,28.86,28.63,28.82,341882.0,26.3462,26.447,26.2363,26.4104,341882.0
2021-03-02 09:35:00,28.83,29.2,28.82,29.03,458667.0,26.4196,26.7586,26.4104,26.6028,458667.0
2021-03-02 09:40:00,29.04,29.14,28.91,29.1,135388.0,26.612,26.7036,26.4929,26.667,135388.0
2021-03-02 09:45:00,29.09,29.15,28.87,28.88,362357.0,26.6578,26.7128,26.4562,26.4654,362357.0
2021-03-02 09:50:00,28.87,28.88,28.74,28.88,119984.0,26.4562,26.4654,26.3371,26.4654,119984.0
2021-03-02 09:55:00,28.88,29.03,28.81,28.81,195096.0,26.4654,26.6028,26.4012,26.4012,195096.0
2021-03-02 10:00:00,28.84,28.91,28.8,28.88,157028.0,26.4287,26.4929,26.3921,26.4654,157028.0
2021-03-02 10:05:00,28.87,28.98,28.82,28.9,183880.0,26.4562,26.557,26.4104,26.4837,183880.0
2021-03-02 10:10:00,28.89,29.02,28.8,28.92,111540.0,26.4745,26.5937,26.3921,26.502,111540.0
2021-03-02 10:15:00,28.92,29.11,28.9,29.08,837678.0,26.502,26.6761,26.4837,26.6486,837678.0
2021-03-02 10:20:00,29.08,29.16,28.94,28.95,210298.0,26.6486,26.722,26.5204,26.5295,210298.0
2021-03-02 10:25:00,28.96,29.04,28.79,28.8,210224.0,26.5387,26.612,26.3829,26.3921,210224.0
2021-03-02 10:30:00,28.8,28.92,28.76,28.81,198696.0,26.3921,26.502,26.3554,26.4012,198696.0
2021-03-02 10:35:00,28.8,28.84,28.68,28.71,127137.0,26.3921,26.4287,26.2821,26.3096,127137.0
2021-03-02 10:40:00,28.71,28.79,28.7,28.75,125413.0,26.3096,26.3829,26.3004,26.3462,125413.0
2021-03-02 10:45:00,28.74,28.83,28.67,28.82,130904.0,26.3371,26.4196,26.2729,26.4104,130904.0
2021-03-02 10:50:00,28.82,28.83,28.72,28.74,99651.0,26.4104,26.4196,26.3187,26.3371,99651.0
2021-03-02 10:55:00,28.75,28.81,28.68,28.71,309809.0,26.3462,26.4012,26.2821,26.3096,309809.0
2021-03-02 11:00:00,28.71,28.75,28.63,28.71,90323.0,26.3096,26.3462,26.2363,26.3096,90323.0
2021-03-02 11:05:00,28.7,28.72,28.63,28.64,76730.0,26.3004,26.3187,26.2363,26.2454,76730.0
2021-03-02 11:10:00,28.64,28.66,28.57,28.62,144492.0,26.2454,26.2638,26.1813,26.2271,144492.0
2021-03-02 11:15:00,28.63,28.65,28.58,28.62,79707.0,26.2363,26.2546,26.1905,26.2271,79707.0
2021-03-02 11:20:00,28.62,28.62,28.46,28.49,113311.0,26.2271,26.2271,26.0805,26.108,113311.0
2021-03-02 11:25:00,28.48,28.53,28.46,28.52,202755.0,26.0988,26.1446,26.0805,26.1355,202755.0
2021-03-02 11:30:00,28.51,28.52,28.39,28.41,75585.0,26.1263,26.1355,26.0163,26.0347,75585.0
2021-03-02 11:35:00,28.41,28.45,28.4,28.44,78313.0,26.0347,26.0713,26.0255,26.0622,78313.0
2021-03-02 11:40:00,28.44,28.51,28.37,28.5,163381.0,26.0622,26.1263,25.998,26.1171,163381.0
2021-03-02 11:45:00,28.49,28.52,28.44,28.44,83864.0,26.108,26.1355,26.0622,26.0622,83864.0
2021-03-02 11:50:00,28.45,28.51,28.41,28.5,86383.0,26.0713,26.1263,26.0347,26.1171,86383.0
2021-03-02 11:55:00,28.5,28.5,28.45,28.46,31626.0,26.1171,26.1171,26.0713,26.0805,31626.0
2021-03-02 12:00:00,28.46,28.46,28.4,28.44,73489.0,26.0805,26.0805,26.0255,26.0622,73489.0
2021-03-02 12:05:00,28.44,28.5,28.41,28.45,84619.0,26.0622,26.1171,26.0347,26.0713,84619.0
2021-03-02 12:10:00,28.45,28.47,28.43,28.45,34968.0,26.0713,26.0896,26.053,26.0713,34968.0
2021-03-02 12:15:00,28.45,28.51,28.44,28.51,81764.0,26.0713,26.1263,26.0622,26.1263,81764.0
2021-03-02 12:20:00,28.51,28.51,28.46,28.47,56959.0,26.1263,26.1263,26.0805,26.0896,56959.0
2021-03-02 12:25:00,28.47,28.49,28.43,28.46,41645.0,26.0896,26.108,26.053,26.0805,41645.0
2021-03-02 12:30:00,28.47,28.47,28.42,28.43,33225.0,26.0896,26.0896,26.0438,26.053,33225.0
2021-03-02 12:35:00,28.43,28.5,28.42,28.5,27557.0,26.053,26.1171,26.0438,26.1171,27557.0
2021-03-02 12:40:00,28.49,28.55,28.47,28.53,77896.0,26.108,26.163,26.0896,26.1446,77896.0
2021-03-02 12:45:00,28.53,28.53,28.44,28.49,142663.0,26.1446,26.1446,26.0622,26.108,142663.0
2021-03-02 12:50:00,28.48,28.52,28.44,28.51,123968.0,26.0988,26.1355,26.0622,26.1263,123968.0
2021-03-02 12:55:00,28.51,28.51,28.45,28.46,70020.0,26.1263,26.1263,26.0713,26.0805,70020.0
2021-03-02 13:00:00,28.47,28.56,28.47,28.51,96968.0,26.0896,26.1721,26.0896,26.1263,96968.0
2021-03-02 13:05:00,28.51,28.52,28.46,28.47,51025.0,26.1263,26.1355,26.0805,26.0896,51025.0
2021-03-02 13:10:00,28.46,28.52,28.46,28.52,63462.0,26.0805,26.1355,26.0805,26.1355,63462.0
2021-03-02 13:15:00,28.51,28.53,28.45,28.45,83398.0,26.1263,26.1446,26.0713,26.0713,83398.0
2021-03-02 13:20:00,28.45,28.46,28.39,28.45,53269.0,26.0713,26.0805,26.0163,26.0713,53269.0
2021-03-02 13:25:00,28.45,28.47,28.38,28.43,74165.0,26.0713,26.0896,26.0072,26.053,74165.0
2021-03-02 13:30:00,28.42,28.45,28.38,28.43,39885.0,26.0438,26.0713,26.0072,26.053,39885.0
2021-03-02 13:35:00,28.43,28.5,28.43,28.49,49573.0,26.053,26.1171,26.053,26.108,49573.0
2021-03-02 13:40:00,28.5,28.53,28.45,28.49,98459.0,26.1171,26.1446,26.0713,26.108,98459.0
2021-03-02 13:45:00,28.49,28.54,28.46,28.52,180648.0,26.108,26.1538,26.0805,26.1355,180648.0
2021-03-02 13:50:00,28.52,28.54,28.47,28.5,109917.0,26.1355,26.1538,26.0896,26.1171,109917.0
2021-03-02 13:55:00,28.49,28.52,28.46,28.5,37982.0,26.108,26.1355,26.0805,26.1171,37982.0
2021-03-02 14:00:00,28.5,28.55,28.48,28.5,105021.0,26.1171,26.163,26.0988,26.1171,105021.0
2021-03-02 14:05:00,28.51,28.52,28.33,28.41,118993.0,26.1263,26.1355,25.9614,26.0347,118993.0
2021-03-02 14:10:00,28.41,28.43,28.3,28.32,81910.0,26.0347,26.053,25.9339,25.9522,81910.0
2021-03-02 14:15:00,28.31,28.35,28.27,28.35,46115.0,25.943,25.9797,25.9064,25.9797,46115.0
2021-03-02 14:20:00,28.35,28.42,28.33,28.35,61684.0,25.9797,26.0438,25.9614,25.9797,61684.0
2021-03-02 14:25:00,28.35,28.36,28.24,28.24,108197.0,25.9797,25.9888,25.8789,25.8789,108197.0
2021-03-02 14:30:00,28.25,28.29,28.2,28.28,74591.0,25.888,25.9247,25.8422,25.9155,74591.0
2021-03-02 14:35:00,28.28,28.32,28.25,28.28,76685.0,25.9155,25.9522,25.888,25.9155,76685.0
2021-03-02 14:40:00,28.28,28.34,28.27,28.3,56073.0,25.9155,25.9705,25.9064,25.9339,56073.0
2021-03-02 14:45:00,28.3,28.33,28.26,28.32,52117.0,25.9339,25.9614,25.8972,25.9522,52117.0
2021-03-02 14:50:00,28.32,28.33,28.27,28.3,72308.0,25.9522,25.9614,25.9064,25.9339,72308.0
2021-03-02 14:55:00,28.3,28.34,28.25,28.26,93326.0,25.9339,25.9705,25.888,25.8972,93326.0
2021-03-02 15:00:00,28.26,28.32,28.22,28.26,81946.0,25.8972,25.9522,25.8606,25.8972,81946.0
2021-03-02 15:05:00,28.26,28.27,28.22,28.26,79539.0,25.8972,25.9064,25.8606,25.8972,79539.0
2021-03-02 15:10:00,28.26,28.29,28.25,28.27,80903.0,25.8972,25.9247,25.888,25.9064,80903.0
2021-03-02 15:15:00,28.26,28.31,28.23,28.25,94118.0,25.8972,25.943,25.8697,25.888,94118.0
2021-03-02 15:20:00,28.25,28.29,28.21,28.25,101838.0,25.888,25.9247,25.8514,25.888,101838.0
2021-03-02 15:25:00,28.24,28.29,28.22,28.26,143713.0,25.8789,25.9247,25.8606,25.8972,143713.0
2021-03-02 15:30:00,28.26,28.29,28.21,28.25,199723.0,25.8972,25.9247,25.8514,25.888,199723.0
2021-03-02 15:35:00,28.25,28.27,28.21,28.23,164283.0,25.888,25.9064,25.8514,25.8697,164283.0
2021-03-02 15:40:00,28.23,28.33,28.17,28.31,388907.0,25.8697,25.9614,25.8147,25.943,388907.0
2021-03-02 15:45:00,28.31,28.43,28.28,28.4,361983.0,25.943,26.053,25.9155,26.0255,361983.0
2021-03-02 15:50:00,28.4,28.41,28.25,28.26,391216.0,26.0255,26.0347,25.888,25.8972,391216.0
2021-03-02 15:55:00,28.27,28.27,28.12,28.15,790792.0,25.9064,25.9064,25.7689,25.7964,790792.0
2021-03-03 09:30:00,28.28,28.61,28.28,28.46,394576.0,25.9155,26.2179,25.9155,26.0805,394576.0
2021-03-03 09:35:00,28.46,28.59,28.38,28.53,143238.0,26.0805,26.1996,26.0072,26.1446,143238.0
2021-03-03 09:40:00,28.53,28.61,28.4,28.5,215260.0,26.1446,26.2179,26.0255,26.1171,215260.0
2021-03-03 09:45:00,28.5,28.69,28.43,28.65,322532.0,26.1171,26.2913,26.053,26.2546,322532.0
2021-03-03 09:50:00,28.65,28.82,28.63,28.63,871220.0,26.2546,26.4104,26.2363,26.2363,871220.0
2021-03-03 09:55:00,28.63,28.73,28.55,28.55,289080.0,26.2363,26.3279,26.163,26.163,289080.0
2021-03-03 10:00:00,28.55,28.66,28.42,28.53,147743.0,26.163,26.2638,26.0438,26.1446,147743.0
2021-03-03 10:05:00,28.53,28.71,28.45,28.7,213507.0,26.1446,26.3096,26.0713,26.3004,213507.0
2021-03-03 10:10:00,28.69,28.74,28.57,28.68,452166.0,26.2913,26.3371,26.1813,26.2821,452166.0
2021-03-03 10:15:00,28.67,28.67,28.57,28.62,343181.0,26.2729,26.2729,26.1813,26.2271,343181.0
2021-03-03 10:20:00,28.64,28.9,28.63,28.86,437239.0,26.2454,26.4837,26.2363,26.447,437239.0
2021-03-03 10:25:00,28.85,28.89,28.71,28.78,221100.0,26.4379,26.4745,26.3096,26.3737,221100.0
2021-03-03 10:30:00,28.78,28.79,28.48,28.69,350449.0,26.3737,26.3829,26.0988,26.2913,350449.0
2021-03-03 10:35:00,28.69,28.86,28.64,28.79,292646.0,26.2913,26.447,26.2454,26.3829,292646.0
2021-03-03 10:40:00,28.79,28.79,28.63,28.65,363778.0,26.3829,26.3829,26.2363,26.2546,363778.0
2021-03-03 10:45:00,28.65,28.68,28.57,28.63,371601.0,26.2546,26.2821,26.1813,26.2363,371601.0
2021-03-03 10:50:00,28.63,28.64,28.51,28.53,428309.0,26.2363,26.2454,26.1263,26.1446,428309.0
2021-03-03 10:55:00,28.53,28.66,28.51,28.58,463081.0,26.1446,26.2638,26.1263,26.1905,463081.0
2021-03-03 11:00:00,28.58,28.63,28.52,28.53,309600.0,26.1905,26.2363,26.1355,26.1446,309600.0
2021-03-03 11:05:00,28.54,28.56,28.46,28.49,164321.0,26.1538,26.1721,26.0805,26.108,164321.0
2021-03-03 11:10:00,28.48,28.55,28.46,28.51,139841.0,26.0988,26.163,26.0805,26.1263,139841.0
2021-03-03 11:15:00,28.52,28.62,28.51,28.6,439112.0,26.1355,26.2271,26.1263,26.2088,439112.0
2021-03-03 11:20:00,28.6,28.61,28.58,28.6,157796.0,26.2088,26.2179,26.1905,26.2088,157796.0
2021-03-03 11:25:00,28.61,28.67,28.57,28.61,129499.0,26.2179,26.2729,26.1813,26.2179,129499.0
2021-03-03 11:30:00,28.61,28.67,28.54,28.67,121893.0,26.2179,26.2729,26.1538,26.2729,121893.0
2021-03-03 11:35:00,28.67,28.69,28.62,28.63,211513.0,26.2729,26.2913,26.2271,26.2363,211513.0
2021-03-03 11:40:00,28.62,28.69,28.57,28.58,170038.0,26.2271,26.2913,26.1813,26.1905,170038.0
2021-03-03 11:45:00,28.59,28.7,28.58,28.67,189121.0,26.1996,26.3004,26.1905,26.2729,189121.0
2021-03-03 11:50:00,28.68,28.75,28.64,28.71,111805.0,26.2821,26.3462,26.2454,26.3096,111805.0
2021-03-03 11:55:00,28.71,28.77,28.69,28.71,79575.0,26.3096,26.3646,26.2913,26.3096,79575.0
2021-03-03 12:00:00,28.71,28.8,28.69,28.79,178751.0,26.3096,26.3921,26.2913,26.3829,178751.0
2021-03-03 12:05:00,28.79,28.83,28.74,28.76,90089.0,26.3829,26.4196,26.3371,26.3554,90089.0
2021-03-03 12:10:00,28.76,28.86,28.75,28.83,85991.0,26.3554,26.447,26.3462,26.4196,85991.0
2021-03-03 12:15:00,28.84,28.87,28.79,28.81,126097.0,26.4287,26.4562,26.3829,26.4012,126097.0
2021-03-03 12:20:00,28.81,28.83,28.75,28.79,92562.0,26.4012,26.4196,26.3462,26.3829,92562.0
2021-03-03 12:25:00,28.8,28.84,28.77,28.81,85160.0,26.3921,26.4287,26.3646,26.4012,85160.0
2021-03-03 12:30:00,28.8,28.85,28.78,28.79,194319.0,26.3921,26.4379,26.3737,26.3829,194319.0
2021-03-03 12:35:00,28.78,28.85,28.77,28.84,106367.0,26.3737,26.4379,26.3646,26.4287,106367.0
2021-03-03 12:40:00,28.84,28.9,28.83,28.85,146381.0,26.4287,26.4837,26.4196,26.4379,146381.0
2021-03-03 12:45:00,28.85,28.91,28.84,28.91,191019.0,26.4379,26.4929,26.4287,26.4929,191019.0
2021-03-03 12:50:00,28.9,28.96,28.89,28.91,156464.0,26.4837,26.5387,26.4745,26.4929,156464.0
2021-03-03 12:55:00,28.91,28.92,28.8,28.85,98240.0,26.4929,26.502,26.3921,26.4379,98240.0
2021-03-03 13:00:00,28.86,28.88,28.84,28.86,61205.0,26.447,26.4654,26.4287,26.447,61205.0
2021-03-03 13:05:00,28.87,28.9,28.85,28.86,78423.0,26.4562,26.4837,26.4379,26.447,78423.0
2021-03-03 13:10:00,28.85,28.94,28.83,28.92,96670.0,26.4379,26.5204,26.4196,26.502,96670.0
2021-03-03 13:15:00,28.91,29.02,28.91,29.0,173102.0,26.4929,26.5937,26.4929,26.5753,173102.0
2021-03-03 13:20:00,29.0,29.0,28.9,28.9,95074.0,26.5753,26.5753,26.4837,26.4837,95074.0
2021-03-03 13:25:00,28.91,28.97,28.89,28.89,163690.0,26.4929,26.5478,26.4745,26.4745,163690.0
2021-03-03 13:30:00,28.89,28.89,28.78,28.85,510962.0,26.4745,26.4745,26.3737,26.4379,510962.0
2021-03-03 13:35:00,28.84,28.95,28.83,28.86,124742.0,26.4287,26.5295,26.4196,26.447,124742.0
2021-03-03 13:40:00,28.87,28.88,28.74,28.74,129936.0,26.4562,26.4654,26.3371,26.3371,129936.0
2021-03-03 13:45:00,28.75,28.76,28.69,28.72,242613.0,26.3462,26.3554,26.2913,26.3187,242613.0
2021-03-03 13:50:00,28.73,28.74,28.67,28.69,70757.0,26.3279,26.3371,26.2729,26.2913,70757.0
2021-03-03 13:55:00,28.68,28.73,28.64,28.68,54324.0,26.2821,26.3279,26.2454,26.2821,54324.0
2021-03-03 14:00:00,28.68,28.72,28.55,28.56,80596.0,26.2821,26.3187,26.163,26.1721,80596.0
2021-03-03 14:05:00,28.56,28.58,28.45,28.56,104595.0,26.1721,26.1905,26.0713,26.1721,104595.0
2021-03-03 14:10:00,28.56,28.62,28.53,28.57,154000.0,26.1721,26.2271,26.1446,26.1813,154000.0
2021-03-03 14:15:00,28.58,28.58,28.47,28.51,203807.0,26.1905,26.1905,26.0896,26.1263,203807.0
2021-03-03 14:20:00,28.51,28.58,28.48,28.53,206771.0,26.1263,26.1905,26.0988,26.1446,206771.0
2021-03-03 14:25:00,28.52,28.52,28.46,28.49,121302.0,26.1355,26.1355,26.0805,26.108,121302.0
2021-03-03 14:30:00,28.49,28.53,28.41,28.44,90752.0,26.108,26.1446,26.0347,26.0622,90752.0
2021-03-03 14:35:00,28.43,28.55,28.42,28.5,313217.0,26.053,26.163,26.0438,26.1171,313217.0
2021-03-03 14:40:00,28.51,28.61,28.49,28.59,623268.0,26.1263,26.2179,26.108,26.1996,623268.0
2021-03-03 14:45:00,28.59,28.62,28.49,28.54,328848.0,26.1996,26.2271,26.108,26.1538,328848.0
2021-03-03 14:50:00,28.55,28.57,28.49,28.53,338732.0,26.163,26.1813,26.108,26.1446,338732.0
2021-03-03 14:55:00,28.53,28.55,28.49,28.52,212410.0,26.1446,26.163,26.108,26.1355,212410.0
2021-03-03 15:00:00,28.52,28.53,28.44,28.46,96379.0,26.1355,26.1446,26.0622,26.0805,96379.0
2021-03-03 15:05:00,28.46,28.54,28.45,28.51,212354.0,26.0805,26.1538,26.0713,26.1263,212354.0
2021-03-03 15:10:00,28.51,28.53,28.47,28.51,84155.0,26.1263,26.1446,26.0896,26.1263,84155.0
2021-03-03 15:15:00,28.52,28.63,28.46,28.61,156814.0,26.1355,26.2363,26.0805,26.2179,156814.0
2021-03-03 15:20:00,28.6,28.63,28.51,28.54,114511.0,26.2088,26.2363,26.1263,26.1538,114511.0
2021-03-03 15:25:00,28.54,28.55,28.47,28.49,148803.0,26.1538,26.163,26.0896,26.108,148803.0
2021-03-03 15:30:00,28.49,28.55,28.46,28.49,172172.0,26.108,26.163,26.0805,26.108,172172.0
2021-03-03 15:35:00,28.5,28.51,28.43,28.46,169834.0,26.1171,26.1263,26.053,26.0805,169834.0
2021-03-03 15:40:00,28.46,28.51,28.46,28.51,396450.0,26.0805,26.1263,26.0805,26.1263,396450.0
2021-03-03 15:45:00,28.51,28.52,28.47,28.51,456476.0,26.1263,26.1355,26.0896,26.1263,456476.0
2021-03-03 15:50:00,28.51,28.52,28.41,28.52,394653.0,26.1263,26.1355,26.0347,26.1355,394653.0
2021-03-03 15:55:00,28.52,28.52,28.35,28.37,833838.0,26.1355,26.1355,25.9797,25.998,833838.0
2021-03-04 09:30:00,28.7,28.74,28.32,28.43,339276.0,26.3004,26.3371,25.9522,26.053,339276.0
2021-03-04 09:35:00,28.44,28.53,28.35,28.51,257805.0,26.0622,26.1446,25.9797,26.1263,257805.0
2021-03-04 09:40:00,28.5,28.69,28.49,28.69,281634.0,26.1171,26.2913,26.108,26.2913,281634.0
2021-03-04 09:45:00,28.68,28.71,28.29,28.31,137033.0,26.2821,26.3096,25.9247,25.943,137033.0
2021-03-04 09:50:00,28.31,28.46,28.22,28.45,161751.0,25.943,26.0805,25.8606,26.0713,161751.0
2021-03-04 09:55:00,28.43,28.58,28.31,28.44,180215.0,26.053,26.1905,25.943,26.0622,180215.0
2021-03-04 10:00:00,28.44,28.51,28.3,28.32,232685.0,26.0622,26.1263,25.9339,25.9522,232685.0
2021-03-04 10:05:00,28.33,28.48,28.23,28.24,160451.0,25.9614,26.0988,25.8697,25.8789,160451.0
2021-03-04 10:10:00,28.24,28.31,28.15,28.31,221960.0,25.8789,25.943,25.7964,25.943,221960.0
2021-03-04 10:15:00,28.32,28.4,28.23,28.34,296971.0,25.9522,26.0255,25.8697,25.9705,296971.0
2021-03-04 10:20:00,28.35,28.55,28.32,28.5,191332.0,25.9797,26.163,25.9522,26.1171,191332.0
2021-03-04 10:25:00,28.5,28.56,28.43,28.48,116186.0,26.1171,26.1721,26.053,26.0988,116186.0
2021-03-04 10:30:00,28.48,28.5,28.27,28.28,143888.0,26.0988,26.1171,25.9064,25.9155,143888.0
2021-03-04 10:35:00,28.29,28.44,28.25,28.44,168714.0,25.9247,26.0622,25.888,26.0622,168714.0
2021-03-04 10:40:00,28.44,28.55,28.39,28.53,476961.0,26.0622,26.163,26.0163,26.1446,476961.0
2021-03-04 10:45:00,28.53,28.64,28.5,28.55,234959.0,26.1446,26.2454,26.1171,26.163,234959.0
2021-03-04 10:50:00,28.56,28.77,28.56,28.75,340221.0,26.1721,26.3646,26.1721,26.3462,340221.0
2021-03-04 10:55:00,28.77,29.14,28.77,29.09,553596.0,26.3646,26.7036,26.3646,26.6578,553596.0
2021-03-04 11:00:00,29.1,29.29,29.06,29.28,427887.0,26.667,26.8411,26.6303,26.8319,427887.0
2021-03-04 11:05:00,29.29,29.31,29.11,29.21,491939.0,26.8411,26.8594,26.6761,26.7678,491939.0
2021-03-04 11:10:00,29.21,29.25,28.87,28.88,295028.0,26.7678,26.8044,26.4562,26.4654,295028.0
2021-03-04 11:15:00,28.88,28.97,28.82,28.86,130267.0,26.4654,26.5478,26.4104,26.447,130267.0
2021-03-04 11:20:00,28.85,28.91,28.74,28.89,323994.0,26.4379,26.4929,26.3371,26.4745,323994.0
2021-03-04 11:25:00,28.89,28.91,28.74,28.91,200691.0,26.4745,26.4929,26.3371,26.4929,200691.0
2021-03-04 11:30:00,28.91,29.02,28.88,28.89,341688.0,26.4929,26.5937,26.4654,26.4745,341688.0
2021-03-04 11:35:00,28.89,29.03,28.89,28.99,179655.0,26.4745,26.6028,26.4745,26.5662,179655.0
2021-03-04 11:40:00,28.99,29.05,28.96,28.96,215877.0,26.5662,26.6212,26.5387,26.5387,215877.0
2021-03-04 11:45:00,28.96,29.08,28.96,29.02,172721.0,26.5387,26.6486,26.5387,26.5937,172721.0
2021-03-04 11:50:00,29.02,29.12,28.97,28.97,253129.0,26.5937,26.6853,26.5478,26.5478,253129.0
2021-03-04 11:55:00,28.99,29.21,28.98,29.17,209537.0,26.5662,26.7678,26.557,26.7311,209537.0
2021-03-04 12:00:00,29.18,29.22,29.11,29.2,126453.0,26.7403,26.7769,26.6761,26.7586,126453.0
2021-03-04 12:05:00,29.19,29.19,29.12,29.18,120348.0,26.7495,26.7495,26.6853,26.7403,120348.0
2021-03-04 12:10:00,29.17,29.18,28.91,29.01,158205.0,26.7311,26.7403,26.4929,26.5845,158205.0
2021-03-04 12:15:00,29.0,29.24,28.98,29.16,269789.0,26.5753,26.7953,26.557,26.722,269789.0
2021-03-04 12:20:00,29.16,29.22,28.9,28.93,215875.0,26.722,26.7769,26.4837,26.5112,215875.0
2021-03-04 12:25:00,28.94,29.01,28.86,28.98,143280.0,26.5204,26.5845,26.447,26.557,143280.0
2021-03-04 12:30:00,28.96,28.97,28.78,28.87,159028.0,26.5387,26.5478,26.3737,26.4562,159028.0
2021-03-04 12:35:00,28.87,28.93,28.75,28.91,113702.0,26.4562,26.5112,26.3462,26.4929,113702.0
2021-03-04 12:40:00,28.9,28.93,28.74,28.81,128379.0,26.4837,26.5112,26.3371,26.4012,128379.0
2021-03-04 12:45:00,28.81,28.83,28.68,28.71,399272.0,26.4012,26.4196,26.2821,26.3096,399272.0
2021-03-04 12:50:00,28.71,28.72,28.38,28.4,173855.0,26.3096,26.3187,26.0072,26.0255,173855.0
2021-03-04 12:55:00,28.38,28.41,28.26,28.34,238211.0,26.0072,26.0347,25.8972,25.9705,238211.0
2021-03-04 13:00:00,28.34,28.52,28.29,28.5,431447.0,25.9705,26.1355,25.9247,26.1171,431447.0
2021-03-04 13:05:00,28.49,28.49,28.27,28.32,331044.0,26.108,26.108,25.9064,25.9522,331044.0
2021-03-04 13:10:00,28.33,28.33,28.18,28.18,297933.0,25.9614,25.9614,25.8239,25.8239,297933.0
2021-03-04 13:15:00,28.18,28.25,28.12,28.15,183270.0,25.8239,25.888,25.7689,25.7964,183270.0
2021-03-04 13:20:00,28.14,28.15,28.0,28.07,232179.0,25.7872,25.7964,25.6589,25.7231,232179.0
2021-03-04 13:25:00,28.08,28.3,27.94,28.29,271952.0,25.7323,25.9339,25.604,25.9247,271952.0
2021-03-04 13:30:00,28.29,28.3,28.15,28.23,175149.0,25.9247,25.9339,25.7964,25.8697,175149.0
2021-03-04 13:35:00,28.24,28.41,28.23,28.4,133409.0,25.8789,26.0347,25.8697,26.0255,133409.0
2021-03-04 13:40:00,28.39,28.43,28.23,28.32,219706.0,26.0163,26.053,25.8697,25.9522,219706.0
2021-03-04 13:45:00,28.32,28.34,28.09,28.11,197937.0,25.9522,25.9705,25.7414,25.7597,197937.0
2021-03-04 13:50:00,28.11,28.12,27.87,28.03,189249.0,25.7597,25.7689,25.5398,25.6864,189249.0
2021-03-04 13:55:00,28.02,28.03,27.78,27.78,247012.0,25.6773,25.6864,25.4573,25.4573,247012.0
2021-03-04 14:00:00,27.79,27.92,27.7,27.72,265932.0,25.4665,25.5856,25.384,25.4024,265932.0
2021-03-04 14:05:00,27.71,28.07,27.66,28.05,248092.0,25.3932,25.7231,25.3474,25.7048,248092.0
2021-03-04 14:10:00,28.06,28.11,27.94,28.09,121731.0,25.7139,25.7597,25.604,25.7414,121731.0
2021-03-04 14:15:00,28.07,28.17,27.99,28.09,170520.0,25.7231,25.8147,25.6498,25.7414,170520.0
2021-03-04 14:20:00,28.1,28.25,28.07,28.25,102337.0,25.7506,25.888,25.7231,25.888,102337.0
2021-03-04 14:25:00,28.25,28.31,28.22,28.3,157109.0,25.888,25.943,25.8606,25.9339,157109.0
2021-03-04 14:30:00,28.29,28.3,28.11,28.14,201691.0,25.9247,25.9339,25.7597,25.7872,201691.0
2021-03-04 14:35:00,28.14,28.16,28.01,28.08,158118.0,25.7872,25.8056,25.6681,25.7323,158118.0
2021-03-04 14:40:00,28.08,28.37,28.05,28.35,158868.0,25.7323,25.998,25.7048,25.9797,158868.0
2021-03-04 14:45:00,28.36,28.49,28.25,28.47,226593.0,25.9888,26.108,25.888,26.0896,226593.0
2021-03-04 14:50:00,28.47,28.55,28.42,28.55,160324.0,26.0896,26.163,26.0438,26.163,160324.0
2021-03-04 14:55:00,28.55,28.59,28.44,28.45,90469.0,26.163,26.1996,26.0622,26.0713,90469.0
2021-03-04 15:00:00,28.45,28.55,28.44,28.46,155529.0,26.0713,26.163,26.0622,26.0805,155529.0
2021-03-04 15:05:00,28.46,28.58,28.33,28.34,262424.0,26.0805,26.1905,25.9614,25.9705,262424.0
2021-03-04 15:10:00,28.33,28.36,28.24,28.32,96392.0,25.9614,25.9888,25.8789,25.9522,96392.0
2021-03-04 15:15:00,28.31,28.43,28.27,28.38,122771.0,25.943,26.053,25.9064,26.0072,122771.0
2021-03-04 15:20:00,28.38,28.38,28.21,28.23,158932.0,26.0072,26.0072,25.8514,25.8697,158932.0
2021-03-04 15:25:00,28.23,28.38,28.22,28.36,135164.0,25.8697,26.0072,25.8606,25.9888,135164.0
2021-03-04 15:30:00,28.35,28.51,28.32,28.5,173893.0,25.9797,26.1263,25.9522,26.1171,173893.0
2021-03-04 15:35:00,28.51,28.57,28.48,28.54,205062.0,26.1263,26.1813,26.0988,26.1538,205062.0
2021-03-04 15:40:00,28.54,28.7,28.54,28.63,241563.0,26.1538,26.3004,26.1538,26.2363,241563.0
2021-03-04 15:45:00,28.63,28.68,28.55,28.57,427441.0,26.2363,26.2821,26.163,26.1813,427441.0
2021-03-04 15:50:00,28.57,28.69,28.54,28.55,576078.0,26.1813,26.2913,26.1538,26.163,576078.0
2021-03-04 15:55:00,28.55,28.61,28.49,28.58,952447.0,26.163,26.2179,26.108,26.1905,952447.0
2021-03-05 09:30:00,29.67,29.7,29.2,29.27,561293.0,27.1893,27.2168,26.7586,26.8228,561293.0
2021-03-05 09:35:00,29.27,29.38,29.07,29.08,354716.0,26.8228,26.9236,26.6395,26.6486,354716.0
2021-03-05 09:40:00,29.08,29.45,29.08,29.4,666807.0,26.6486,26.9877,26.6486,26.9419,666807.0
2021-03-05 09:45:00,29.39,29.52,29.26,29.29,508827.0,26.9327,27.0519,26.8136,26.8411,508827.0
2021-03-05 09:50:00,29.29,29.35,28.93,28.95,534668.0,26.8411,26.8961,26.5112,26.5295,534668.0
2021-03-05 09:55:00,28.95,29.12,28.85,29.12,584808.0,26.5295,26.6853,26.4379,26.6853,584808.0
2021-03-05 10:00:00,29.13,29.35,29.03,29.33,400702.0,26.6945,26.8961,26.6028,26.8777,400702.0
2021-03-05 10:05:00,29.34,29.71,29.3,29.63,532669.0,26.8869,27.226,26.8503,27.1527,532669.0
2021-03-05 10:10:00,29.62,29.71,29.08,29.14,457339.0,27.1435,27.226,26.6486,26.7036,457339.0
2021-03-05 10:15:00,29.13,29.19,29.0,29.02,410350.0,26.6945,26.7495,26.5753,26.5937,410350.0
2021-03-05 10:20:00,29.03,29.09,28.78,28.81,534107.0,26.6028,26.6578,26.3737,26.4012,534107.0
2021-03-05 10:25:00,28.8,28.92,28.48,28.51,547395.0,26.3921,26.502,26.0988,26.1263,547395.0
2021-03-05 10:30:00,28.51,28.65,28.43,28.55,313474.0,26.1263,26.2546,26.053,26.163,313474.0
2021-03-05 10:35:00,28.56,28.69,28.39,28.42,265549.0,26.1721,26.2913,26.0163,26.0438,265549.0
2021-03-05 10:40:00,28.42,28.6,28.41,28.45,189553.0,26.0438,26.2088,26.0347,26.0713,189553.0
2021-03-05 10:45:00,28.44,28.65,28.39,28.58,291981.0,26.0622,26.2546,26.0163,26.1905,291981.0
2021-03-05 10:50:00,28.58,28.63,28.47,28.51,344627.0,26.1905,26.2363,26.0896,26.1263,344627.0
2021-03-05 10:55:00,28.5,28.5,28.13,28.15,375894.0,26.1171,26.1171,25.7781,25.7964,375894.0
2021-03-05 11:00:00,28.16,28.21,28.05,28.16,307541.0,25.8056,25.8514,25.7048,25.8056,307541.0
2021-03-05 11:05:00,28.16,28.29,28.15,28.2,317265.0,25.8056,25.9247,25.7964,25.8422,317265.0
2021-03-05 11:10:00,28.2,28.34,28.17,28.24,377433.0,25.8422,25.9705,25.8147,25.8789,377433.0
2021-03-05 11:15:00,28.24,28.29,28.11,28.21,547307.0,25.8789,25.9247,25.7597,25.8514,547307.0
2021-03-05 11:20:00,28.2,28.38,28.18,28.21,417907.0,25.8422,26.0072,25.8239,25.8514,417907.0
2021-03-05 11:25:00,28.21,28.23,27.91,28.0,374718.0,25.8514,25.8697,25.5765,25.6589,374718.0
2021-03-05 11:30:00,28.0,28.29,28.0,28.17,158930.0,25.6589,25.9247,25.6589,25.8147,158930.0
2021-03-05 11:35:00,28.17,28.55,28.17,28.42,459027.0,25.8147,26.163,25.8147,26.0438,459027.0
2021-03-05 11:40:00,28.43,28.52,28.33,28.47,211378.0,26.053,26.1355,25.9614,26.0896,211378.0
2021-03-05 11:45:00,28.47,28.49,28.2,28.22,180709.0,26.0896,26.108,25.8422,25.8606,180709.0
2021-03-05 11:50:00,28.23,28.31,28.15,28.22,179185.0,25.8697,25.943,25.7964,25.8606,179185.0
2021-03-05 11:55:00,28.22,28.42,28.18,28.37,263277.0,25.8606,26.0438,25.8239,25.998,263277.0
2021-03-05 12:00:00,28.36,28.39,28.24,28.26,117353.0,25.9888,26.0163,25.8789,25.8972,117353.0
2021-03-05 12:05:00,28.26,28.34,28.21,28.31,139375.0,25.8972,25.9705,25.8514,25.943,139375.0
2021-03-05 12:10:00,28.31,28.38,28.27,28.34,147082.0,25.943,26.0072,25.9064,25.9705,147082.0
2021-03-05 12:15:00,28.34,28.42,28.32,28.36,177524.0,25.9705,26.0438,25.9522,25.9888,177524.0
2021-03-05 12:20:00,28.34,28.46,28.31,28.44,235435.0,25.9705,26.0805,25.943,26.0622,235435.0
2021-03-05 12:25:00,28.45,28.55,28.41,28.51,343588.0,26.0713,26.163,26.0347,26.1263,343588.0
2021-03-05 12:30:00,28.5,28.58,28.48,28.57,340510.0,26.1171,26.1905,26.0988,26.1813,340510.0
2021-03-05 12:35:00,28.56,28.56,28.43,28.52,345675.0,26.1721,26.1721,26.053,26.1355,345675.0
2021-03-05 12:40:00,28.52,28.57,28.46,28.51,316011.0,26.1355,26.1813,26.0805,26.1263,316011.0
2021-03-05 12:45:00,28.5,28.58,28.46,28.49,354146.0,26.1171,26.1905,26.0805,26.108,354146.0
2021-03-05 12:50:00,28.48,28.52,28.31,28.4,214845.0,26.0988,26.1355,25.943,26.0255,214845.0
2021-03-05 12:55:00,28.39,28.52,28.35,28.51,224674.0,26.0163,26.1355,25.9797,26.1263,224674.0
2021-03-05 13:00:00,28.52,28.54,28.25,28.29,280445.0,26.1355,26.1538,25.888,25.9247,280445.0
2021-03-05 13:05:00,28.29,28.47,28.28,28.44,130279.0,25.9247,26.0896,25.9155,26.0622,130279.0
2021-03-05 13:10:00,28.42,28.44,28.33,28.41,177545.0,26.0438,26.0622,25.9614,26.0347,177545.0
2021-03-05 13:15:00,28.41,28.53,28.36,28.51,166279.0,26.0347,26.1446,25.9888,26.1263,166279.0
2021-03-05 13:20:00,28.51,28.56,28.46,28.53,332607.0,26.1263,26.1721,26.0805,26.1446,332607.0
2021-03-05 13:25:00,28.52,28.59,28.49,28.55,401664.0,26.1355,26.1996,26.108,26.163,401664.0
2021-03-05 13:30:00,28.56,28.74,28.54,28.73,574853.0,26.1721,26.3371,26.1538,26.3279,574853.0
2021-03-05 13:35:00,28.73,28.9,28.68,28.87,282949.0,26.3279,26.4837,26.2821,26.4562,282949.0
2021-03-05 13:40:00,28.88,28.96,28.84,28.84,204664.0,26.4654,26.5387,26.4287,26.4287,204664.0
2021-03-05 13:45:00,28.85,28.9,28.81,28.85,115329.0,26.4379,26.4837,26.4012,26.4379,115329.0
2021-03-05 13:50:00,28.85,28.86,28.59,28.6,202572.0,26.4379,26.447,26.1996,26.2088,202572.0
2021-03-05 13:55:00,28.6,28.75,28.54,28.74,182670.0,26.2088,26.3462,26.1538,26.3371,182670.0
2021-03-05 14:00:00,28.74,28.77,28.54,28.56,121626.0,26.3371,26.3646,26.1538,26.1721,121626.0
2021-03-05 14:05:00,28.57,28.58,28.4,28.47,166668.0,26.1813,26.1905,26.0255,26.0896,166668.0
2021-03-05 14:10:00,28.48,28.61,28.47,28.59,157404.0,26.0988,26.2179,26.0896,26.1996,157404.0
2021-03-05 14:15:00,28.6,28.71,28.55,28.61,143971.0,26.2088,26.3096,26.163,26.2179,143971.0
2021-03-05 14:20:00,28.62,28.69,28.59,28.67,94596.0,26.2271,26.2913,26.1996,26.2729,94596.0
2021-03-05 14:25:00,28.67,28.73,28.65,28.73,118252.0,26.2729,26.3279,26.2546,26.3279,118252.0
2021-03-05 14:30:00,28.72,28.84,28.72,28.83,115423.0,26.3187,26.4287,26.3187,26.4196,115423.0
2021-03-05 14:35:00,28.83,28.85,28.7,28.72,139547.0,26.4196,26.4379,26.3004,26.3187,139547.0
2021-03-05 14:40:00,28.72,28.77,28.69,28.75,150649.0,26.3187,26.3646,26.2913,26.3462,150649.0
2021-03-05 14:45:00,28.75,28.85,28.72,28.85,115294.0,26.3462,26.4379,26.3187,26.4379,115294.0
2021-03-05 14:50:00,28.86,28.86,28.74,28.8,109244.0,26.447,26.447,26.3371,26.3921,109244.0
2021-03-05 14:55:00,28.8,28.86,28.78,28.81,134797.0,26.3921,26.447,26.3737,26.4012,134797.0
2021-03-05 15:00:00,28.8,28.93,28.8,28.93,126039.0,26.3921,26.5112,26.3921,26.5112,126039.0
2021-03-05 15:05:00,28.93,28.99,28.91,28.95,140176.0,26.5112,26.5662,26.4929,26.5295,140176.0
2021-03-05 15:10:00,28.95,29.0,28.91,29.0,172966.0,26.5295,26.5753,26.4929,26.5753,172966.0
2021-03-05 15:15:00,29.0,29.06,28.9,28.93,174401.0,26.5753,26.6303,26.4837,26.5112,174401.0
2021-03-05 15:20:00,28.93,28.96,28.89,28.9,132719.0,26.5112,26.5387,26.4745,26.4837,132719.0
2021-03-05 15:25:00,28.91,28.94,28.83,28.92,156831.0,26.4929,26.5204,26.4196,26.502,156831.0
2021-03-05 15:30:00,28.92,28.92,28.82,28.88,340009.0,26.502,26.502,26.4104,26.4654,340009.0
2021-03-05 15:35:00,28.88,28.95,28.84,28.92,385206.0,26.4654,26.5295,26.4287,26.502,385206.0
2021-03-05 15:40:00,28.93,28.98,28.89,28.96,217773.0,26.5112,26.557,26.4745,26.5387,217773.0
2021-03-05 15:45:00,28.96,29.1,28.89,29.04,399229.0,26.5387,26.667,26.4745,26.612,399229.0
2021-03-05 15:50:00,29.05,29.14,29.03,29.04,435281.0,26.6212,26.7036,26.6028,26.612,435281.0
2021-03-05 15:55:00,29.03,29.07,28.95,29.07,958927.0,26.6028,26.6395,26.5295,26.6395,958927.0
2021-03-08 09:30:00,29.33,29.62,29.23,29.34,702806.0,26.8777,27.1435,26.7861,26.8869,702806.0
2021-03-08 09:35:00,29.34,29.69,29.33,29.63,318564.0,26.8869,27.2076,26.8777,27.1527,318564.0
2021-03-08 09:40:00,29.63,29.94,29.56,29.89,278964.0,27.1527,27.4367,27.0885,27.3909,278964.0
2021-03-08 09:45:00,29.89,29.93,29.52,29.55,191635.0,27.3909,27.4276,27.0519,27.0794,191635.0
2021-03-08 09:50:00,29.54,29.61,29.2,29.35,315034.0,27.0702,27.1343,26.7586,26.8961,315034.0
2021-03-08 09:55:00,29.34,29.55,29.13,29.24,251383.0,26.8869,27.0794,26.6945,26.7953,251383.0
2021-03-08 10:00:00,29.27,29.34,29.06,29.13,171149.0,26.8228,26.8869,26.6303,26.6945,171149.0
2021-03-08 10:05:00,29.12,29.2,28.96,29.02,186510.0,26.6853,26.7586,26.5387,26.5937,186510.0
2021-03-08 10:10:00,29.03,29.04,28.81,28.89,166926.0,26.6028,26.612,26.4012,26.4745,166926.0
2021-03-08 10:15:00,28.9,28.98,28.8,28.96,124158.0,26.4837,26.557,26.3921,26.5387,124158.0
2021-03-08 10:20:00,28.98,29.09,28.87,28.96,171882.0,26.557,26.6578,26.4562,26.5387,171882.0
2021-03-08 10:25:00,28.96,29.09,28.96,29.01,195050.0,26.5387,26.6578,26.5387,26.5845,195050.0
2021-03-08 10:30:00,29.0,29.17,29.0,29.04,111280.0,26.5753,26.7311,26.5753,26.612,111280.0
2021-03-08 10:35:00,29.05,29.11,28.99,29.06,118760.0,26.6212,26.6761,26.5662,26.6303,118760.0
2021-03-08 10:40:00,29.06,29.16,28.97,29.09,176428.0,26.6303,26.722,26.5478,26.6578,176428.0
2021-03-08 10:45:00,29.11,29.17,29.08,29.13,83851.0,26.6761,26.7311,26.6486,26.6945,83851.0
2021-03-08 10:50:00,29.15,29.28,29.14,29.18,74139.0,26.7128,26.8319,26.7036,26.7403,74139.0
2021-03-08 10:55:00,29.19,29.35,29.18,29.22,116874.0,26.7495,26.8961,26.7403,26.7769,116874.0
2021-03-08 11:00:00,29.21,29.33,29.16,29.24,92430.0,26.7678,26.8777,26.722,26.7953,92430.0
2021-03-08 11:05:00,29.23,29.36,29.21,29.34,89355.0,26.7861,26.9052,26.7678,26.8869,89355.0
2021-03-08 11:10:00,29.35,29.36,29.22,29.29,79338.0,26.8961,26.9052,26.7769,26.8411,79338.0
2021-03-08 11:15:00,29.3,29.4,29.27,29.37,89688.0,26.8503,26.9419,26.8228,26.9144,89688.0
2021-03-08 11:20:00,29.38,29.44,29.37,29.38,159897.0,26.9236,26.9785,26.9144,26.9236,159897.0
2021-03-08 11:25:00,29.38,29.42,29.34,29.39,103656.0,26.9236,26.9602,26.8869,26.9327,103656.0
2021-03-08 11:30:00,29.38,29.42,29.28,29.4,183238.0,26.9236,26.9602,26.8319,26.9419,183238.0
2021-03-08 11:35:00,29.4,29.46,29.34,29.43,117257.0,26.9419,26.9969,26.8869,26.9694,117257.0
2021-03-08 11:40:00,29.44,29.52,29.42,29.45,93518.0,26.9785,27.0519,26.9602,26.9877,93518.0
2021-03-08 11:45:00,29.45,29.5,29.4,29.45,80139.0,26.9877,27.0335,26.9419,26.9877,80139.0
2021-03-08 11:50:00,29.45,29.48,29.32,29.39,77109.0,26.9877,27.0152,26.8686,26.9327,77109.0
2021-03-08 11:55:00,29.39,29.45,29.38,29.41,56977.0,26.9327,26.9877,26.9236,26.9511,56977.0
2021-03-08 12:00:00,29.41,29.45,29.35,29.39,62681.0,26.9511,26.9877,26.8961,26.9327,62681.0
2021-03-08 12:05:00,29.38,29.51,29.38,29.47,91463.0,26.9236,27.0427,26.9236,27.006,91463.0
2021-03-08 12:10:00,29.47,29.51,29.42,29.46,74469.0,27.006,27.0427,26.9602,26.9969,74469.0
2021-03-08 12:15:00,29.47,29.5,29.42,29.45,113087.0,27.006,27.0335,26.9602,26.9877,113087.0
2021-03-08 12:20:00,29.46,29.66,29.45,29.66,71255.0,26.9969,27.1802,26.9877,27.1802,71255.0
2021-03-08 12:25:00,29.66,29.71,29.62,29.63,97933.0,27.1802,27.226,27.1435,27.1527,97933.0
2021-03-08 12:30:00,29.63,29.67,29.59,29.65,103886.0,27.1527,27.1893,27.116,27.171,103886.0
2021-03-08 12:35:00,29.65,29.67,29.56,29.56,77726.0,27.171,27.1893,27.0885,27.0885,77726.0
2021-03-08 12:40:00,29.56,29.73,29.56,29.68,109736.0,27.0885,27.2443,27.0885,27.1985,109736.0
2021-03-08 12:45:00,29.68,29.76,29.67,29.71,80088.0,27.1985,27.2718,27.1893,27.226,80088.0
2021-03-08 12:50:00,29.7,29.79,29.67,29.69,118977.0,27.2168,27.2993,27.1893,27.2076,118977.0
2021-03-08 12:55:00,29.69,29.71,29.64,29.65,75305.0,27.2076,27.226,27.1618,27.171,75305.0
2021-03-08 13:00:00,29.65,29.69,29.59,29.62,150468.0,27.171,27.2076,27.116,27.1435,150468.0
2021-03-08 13:05:00,29.62,29.72,29.61,29.68,95415.0,27.1435,27.2351,27.1343,27.1985,95415.0
2021-03-08 13:10:00,29.68,29.71,29.65,29.7,106324.0,27.1985,27.226,27.171,27.2168,106324.0
2021-03-08 13:15:00,29.7,29.77,29.69,29.7,148143.0,27.2168,27.281,27.2076,27.2168,148143.0
2021-03-08 13:20:00,29.7,29.71,29.61,29.62,149290.0,27.2168,27.226,27.1343,27.1435,149290.0
2021-03-08 13:25:00,29.63,29.74,29.62,29.7,142133.0,27.1527,27.2535,27.1435,27.2168,142133.0
2021-03-08 13:30:00,29.7,29.71,29.64,29.66,125682.0,27.2168,27.226,27.1618,27.1802,125682.0
2021-03-08 13:35:00,29.65,29.69,29.62,29.63,128949.0,27.171,27.2076,27.1435,27.1527,128949.0
2021-03-08 13:40:00,29.63,29.66,29.55,29.59,156701.0,27.1527,27.1802,27.0794,27.116,156701.0
2021-03-08 13:45:00,29.59,29.62,29.43,29.46,158347.0,27.116,27.1435,26.9694,26.9969,158347.0
2021-03-08 13:50:00,29.47,29.48,29.35,29.45,128489.0,27.006,27.0152,26.8961,26.9877,128489.0
2021-03-08 13:55:00,29.44,29.47,29.35,29.41,99031.0,26.9785,27.006,26.8961,26.9511,99031.0
2021-03-08 14:00:00,29.4,29.61,29.4,29.59,159976.0,26.9419,27.1343,26.9419,27.116,159976.0
2021-03-08 14:05:00,29.58,29.69,29.56,29.61,103209.0,27.1068,27.2076,27.0885,27.1343,103209.0
2021-03-08 14:10:00,29.61,29.68,29.56,29.67,80596.0,27.1343,27.1985,27.0885,27.1893,80596.0
2021-03-08 14:15:00,29.67,29.72,29.6,29.69,90810.0,27.1893,27.2351,27.1252,27.2076,90810.0
2021-03-08 14:20:00,29.69,29.82,29.69,29.82,138876.0,27.2076,27.3268,27.2076,27.3268,138876.0
2021-03-08 14:25:00,29.82,29.97,29.82,29.96,202353.0,27.3268,27.4642,27.3268,27.4551,202353.0
2021-03-08 14:30:00,29.95,29.96,29.84,29.85,87736.0,27.4459,27.4551,27.3451,27.3543,87736.0
2021-03-08 14:35:00,29.85,29.89,29.73,29.73,89274.0,27.3543,27.3909,27.2443,27.2443,89274.0
2021-03-08 14:40:00,29.73,29.78,29.71,29.75,91448.0,27.2443,27.2901,27.226,27.2626,91448.0
2021-03-08 14:45:00,29.73,29.79,29.72,29.77,75188.0,27.2443,27.2993,27.2351,27.281,75188.0
2021-03-08 14:50:00,29.77,29.8,29.72,29.76,91831.0,27.281,27.3084,27.2351,27.2718,91831.0
2021-03-08 14:55:00,29.75,29.8,29.72,29.79,71010.0,27.2626,27.3084,27.2351,27.2993,71010.0
2021-03-08 15:00:00,29.79,29.79,29.64,29.65,98124.0,27.2993,27.2993,27.1618,27.171,98124.0
2021-03-08 15:05:00,29.66,29.74,29.62,29.68,83873.0,27.1802,27.2535,27.1435,27.1985,83873.0
2021-03-08 15:10:00,29.69,29.77,29.66,29.75,118017.0,27.2076,27.281,27.1802,27.2626,118017.0
2021-03-08 15:15:00,29.75,29.75,29.7,29.71,94889.0,27.2626,27.2626,27.2168,27.226,94889.0
2021-03-08 15:20:00,29.72,29.87,29.71,29.84,138036.0,27.2351,27.3726,27.226,27.3451,138036.0
2021-03-08 15:25:00,29.84,29.88,29.82,29.88,127120.0,27.3451,27.3818,27.3268,27.3818,127120.0
2021-03-08 15:30:00,29.88,30.0,29.87,29.9,167968.0,27.3818,27.4917,27.3726,27.4001,167968.0
2021-03-08 15:35:00,29.9,29.99,29.89,29.97,188348.0,27.4001,27.4826,27.3909,27.4642,188348.0
2021-03-08 15:40:00,29.97,30.07,29.94,30.0,384387.0,27.4642,27.5559,27.4367,27.4917,384387.0
2021-03-08 15:45:00,30.0,30.02,29.88,29.96,210395.0,27.4917,27.5101,27.3818,27.4551,210395.0
2021-03-08 15:50:00,29.96,29.98,29.83,29.83,298721.0,27.4551,27.4734,27.3359,27.3359,298721.0
2021-03-08 15:55:00,29.83,29.86,29.69,29.71,498699.0,27.3359,27.3634,27.2076,27.226,498699.0
2021-03-09 09:30:00,29.76,29.82,29.12,29.14,632134.0,27.2718,27.3268,26.6853,26.7036,632134.0
2021-03-09 09:35:00,29.14,29.2,29.03,29.07,403979.0,26.7036,26.7586,26.6028,26.6395,403979.0
2021-03-09 09:40:00,29.07,29.18,29.02,29.11,263925.0,26.6395,26.7403,26.5937,26.6761,263925.0
2021-03-09 09:45:00,29.12,29.48,29.07,29.37,285564.0,26.6853,27.0152,26.6395,26.9144,285564.0
2021-03-09 09:50:00,29.38,29.39,29.22,29.29,161443.0,26.9236,26.9327,26.7769,26.8411,161443.0
2021-03-09 09:55:00,29.29,29.32,29.01,29.04,224362.0,26.8411,26.8686,26.5845,26.612,224362.0
2021-03-09 10:00:00,29.04,29.22,28.95,29.08,198979.0,26.612,26.7769,26.5295,26.6486,198979.0
2021-03-09 10:05:00,29.08,29.32,29.07,29.25,156153.0,26.6486,26.8686,26.6395,26.8044,156153.0
2021-03-09 10:10:00,29.24,29.26,29.08,29.08,155081.0,26.7953,26.8136,26.6486,26.6486,155081.0
2021-03-09 10:15:00,29.08,29.22,29.08,29.17,131445.0,26.6486,26.7769,26.6486,26.7311,131445.0
2021-03-09 10:20:00,29.18,29.23,29.09,29.17,148162.0,26.7403,26.7861,26.6578,26.7311,148162.0
2021-03-09 10:25:00,29.17,29.25,29.1,29.11,208297.0,26.7311,26.8044,26.667,26.6761,208297.0
2021-03-09 10:30:00,29.11,29.21,29.08,29.19,301003.0,26.6761,26.7678,26.6486,26.7495,301003.0
2021-03-09 10:35:00,29.2,29.36,29.17,29.35,638024.0,26.7586,26.9052,26.7311,26.8961,638024.0
2021-03-09 10:40:00,29.35,29.41,29.3,29.31,248667.0,26.8961,26.9511,26.8503,26.8594,248667.0
2021-03-09 10:45:00,29.31,29.45,29.3,29.34,381872.0,26.8594,26.9877,26.8503,26.8869,381872.0
2021-03-09 10:50:00,29.34,29.57,29.33,29.46,404501.0,26.8869,27.0977,26.8777,26.9969,404501.0
2021-03-09 10:55:00,29.45,29.64,29.43,29.64,1291021.0,26.9877,27.1618,26.9694,27.1618,1291021.0
2021-03-09 11:00:00,29.64,29.81,29.62,29.77,194285.0,27.1618,27.3176,27.1435,27.281,194285.0
2021-03-09 11:05:00,29.78,29.84,29.66,29.79,178148.0,27.2901,27.3451,27.1802,27.2993,178148.0
2021-03-09 11:10:00,29.78,29.87,29.69,29.77,130108.0,27.2901,27.3726,27.2076,27.281,130108.0
2021-03-09 11:15:00,29.77,29.78,29.64,29.67,92536.0,27.281,27.2901,27.1618,27.1893,92536.0
2021-03-09 11:20:00,29.67,29.67,29.52,29.63,138290.0,27.1893,27.1893,27.0519,27.1527,138290.0
2021-03-09 11:25:00,29.64,29.67,29.52,29.56,82924.0,27.1618,27.1893,27.0519,27.0885,82924.0
2021-03-09 11:30:00,29.57,29.64,29.54,29.56,215896.0,27.0977,27.1618,27.0702,27.0885,215896.0
2021-03-09 11:35:00,29.56,29.72,29.53,29.72,121581.0,27.0885,27.2351,27.061,27.2351,121581.0
2021-03-09 11:40:00,29.71,29.85,29.71,29.83,108969.0,27.226,27.3543,27.226,27.3359,108969.0
2021-03-09 11:45:00,29.82,29.93,29.78,29.93,128784.0,27.3268,27.4276,27.2901,27.4276,128784.0
2021-03-09 11:50:00,29.94,29.98,29.88,29.92,144596.0,27.4367,27.4734,27.3818,27.4184,144596.0
2021-03-09 11:55:00,29.91,29.92,29.71,29.74,90512.0,27.4093,27.4184,27.226,27.2535,90512.0
2021-03-09 12:00:00,29.75,29.77,29.63,29.7,173440.0,27.2626,27.281,27.1527,27.2168,173440.0
2021-03-09 12:05:00,29.69,29.69,29.54,29.56,86362.0,27.2076,27.2076,27.0702,27.0885,86362.0
2021-03-09 12:10:00,29.56,29.57,29.46,29.46,266987.0,27.0885,27.0977,26.9969,26.9969,266987.0
2021-03-09 12:15:00,29.45,29.48,29.37,29.41,277437.0,26.9877,27.0152,26.9144,26.9511,277437.0
2021-03-09 12:20:00,29.4,29.45,29.39,29.41,139997.0,26.9419,26.9877,26.9327,26.9511,139997.0
2021-03-09 12:25:00,29.41,29.47,29.4,29.4,85712.0,26.9511,27.006,26.9419,26.9419,85712.0
2021-03-09 12:30:00,29.41,29.47,29.4,29.46,61639.0,26.9511,27.006,26.9419,26.9969,61639.0
2021-03-09 12:35:00,29.46,29.51,29.45,29.47,75313.0,26.9969,27.0427,26.9877,27.006,75313.0
2021-03-09 12:40:00,29.47,29.5,29.4,29.47,95272.0,27.006,27.0335,26.9419,27.006,95272.0
2021-03-09 12:45:00,29.46,29.49,29.43,29.44,55126.0,26.9969,27.0244,26.9694,26.9785,55126.0
2021-03-09 12:50:00,29.44,29.52,29.43,29.51,73365.0,26.9785,27.0519,26.9694,27.0427,73365.0
2021-03-09 12:55:00,29.5,29.57,29.48,29.56,60596.0,27.0335,27.0977,27.0152,27.0885,60596.0
2021-03-09 13:00:00,29.56,29.57,29.47,29.55,85438.0,27.0885,27.0977,27.006,27.0794,85438.0
2021-03-09 13:05:00,29.55,29.55,29.44,29.45,96951.0,27.0794,27.0794,26.9785,26.9877,96951.0
2021-03-09 13:10:00,29.44,29.52,29.44,29.49,159494.0,26.9785,27.0519,26.9785,27.0244,159494.0
2021-03-09 13:15:00,29.5,29.52,29.43,29.45,199053.0,27.0335,27.0519,26.9694,26.9877,199053.0
2021-03-09 13:20:00,29.44,29.47,29.42,29.44,369382.0,26.9785,27.006,26.9602,26.9785,369382.0
2021-03-09 13:25:00,29.43,29.44,29.32,29.42,277234.0,26.9694,26.9785,26.8686,26.9602,277234.0
2021-03-09 13:30:00,29.42,29.46,29.39,29.41,69445.0,26.9602,26.9969,26.9327,26.9511,69445.0
2021-03-09 13:35:00,29.41,29.46,29.4,29.44,71228.0,26.9511,26.9969,26.9419,26.9785,71228.0
2021-03-09 13:40:00,29.44,29.48,29.39,29.48,94419.0,26.9785,27.0152,26.9327,27.0152,94419.0
2021-03-09 13:45:00,29.47,29.5,29.45,29.49,62936.0,27.006,27.0335,26.9877,27.0244,62936.0
2021-03-09 13:50:00,29.49,29.51,29.4,29.41,124344.0,27.0244,27.0427,26.9419,26.9511,124344.0
2021-03-09 13:55:00,29.41,29.54,29.38,29.48,224636.0,26.9511,27.0702,26.9236,27.0152,224636.0
2021-03-09 14:00:00,29.48,29.49,29.41,29.49,122951.0,27.0152,27.0244,26.9511,27.0244,122951.0
2021-03-09 14:05:00,29.48,29.51,29.41,29.46,161321.0,27.0152,27.0427,26.9511,26.9969,161321.0
2021-03-09 14:10:00,29.48,29.49,29.4,29.43,105474.0,27.0152,27.0244,26.9419,26.9694,105474.0
2021-03-09 14:15:00,29.42,29.44,29.3,29.3,170212.0,26.9602,26.9785,26.8503,26.8503,170212.0
2021-03-09 14:20:00,29.31,29.33,29.27,29.3,158044.0,26.8594,26.8777,26.8228,26.8503,158044.0
2021-03-09 14:25:00,29.3,29.34,29.23,29.29,116936.0,26.8503,26.8869,26.7861,26.8411,116936.0
2021-03-09 14:30:00,29.3,29.45,29.29,29.43,194203.0,26.8503,26.9877,26.8411,26.9694,194203.0
2021-03-09 14:35:00,29.44,29.53,29.41,29.5,85638.0,26.9785,27.061,26.9511,27.0335,85638.0
2021-03-09 14:40:00,29.5,29.52,29.43,29.44,151052.0,27.0335,27.0519,26.9694,26.9785,151052.0
2021-03-09 14:45:00,29.44,29.49,29.39,29.44,90509.0,26.9785,27.0244,26.9327,26.9785,90509.0
2021-03-09 14:50:00,29.44,29.52,29.44,29.47,66012.0,26.9785,27.0519,26.9785,27.006,66012.0
2021-03-09 14:55:00,29.47,29.58,29.45,29.56,205356.0,27.006,27.1068,26.9877,27.0885,205356.0
2021-03-09 15:00:00,29.56,29.59,29.55,29.56,79033.0,27.0885,27.116,27.0794,27.0885,79033.0
2021-03-09 15:05:00,29.55,29.58,29.54,29.55,193850.0,27.0794,27.1068,27.0702,27.0794,193850.0
2021-03-09 15:10:00,29.55,29.58,29.51,29.55,313288.0,27.0794,27.1068,27.0427,27.0794,313288.0
2021-03-09 15:15:00,29.55,29.61,29.55,29.6,153870.0,27.0794,27.1343,27.0794,27.1252,153870.0
2021-03-09 15:20:00,29.6,29.61,29.55,29.57,188615.0,27.1252,27.1343,27.0794,27.0977,188615.0
2021-03-09 15:25:00,29.57,29.58,29.52,29.54,275241.0,27.0977,27.1068,27.0519,27.0702,275241.0
2021-03-09 15:30:00,29.54,29.57,29.53,29.54,402816.0,27.0702,27.0977,27.061,27.0702,402816.0
2021-03-09 15:35:00,29.54,29.58,29.47,29.57,326972.0,27.0702,27.1068,27.006,27.0977,326972.0
2021-03-09 15:40:00,29.57,29.57,29.47,29.49,303814.0,27.0977,27.0977,27.006,27.0244,303814.0
2021-03-09 15:45:00,29.48,29.55,29.43,29.46,362233.0,27.0152,27.0794,26.9694,26.9969,362233.0
2021-03-09 15:50:00,29.46,29.52,29.45,29.51,771683.0,26.9969,27.0519,26.9877,27.0427,771683.0
2021-03-09 15:55:00,29.52,29.52,29.34,29.34,1177958.0,27.0519,27.0519,26.8869,26.8869,1177958.0
2021-03-10 09:30:00,29.34,29.48,29.17,29.4,672155.0,26.8869,27.0152,26.7311,26.9419,672155.0
2021-03-10 09:35:00,29.4,29.51,29.29,29.41,500848.0,26.9419,27.0427,26.8411,26.9511,500848.0
2021-03-10 09:40:00,29.41,29.5,29.3,29.42,438923.0,26.9511,27.0335,26.8503,26.9602,438923.0
2021-03-10 09:45:00,29.42,29.48,29.31,29.32,663431.0,26.9602,27.0152,26.8594,26.8686,663431.0
2021-03-10 09:50:00,29.33,29.33,29.0,29.1,343396.0,26.8777,26.8777,26.5753,26.667,343396.0
2021-03-10 09:55:00,29.1,29.27,29.09,29.2,316553.0,26.667,26.8228,26.6578,26.7586,316553.0
2021-03-10 10:00:00,29.21,29.4,29.19,29.25,485720.0,26.7678,26.9419,26.7495,26.8044,485720.0
2021-03-10 10:05:00,29.25,29.34,29.01,29.14,183500.0,26.8044,26.8869,26.5845,26.7036,183500.0
2021-03-10 10:10:00,29.14,29.43,29.1,29.31,235899.0,26.7036,26.9694,26.667,26.8594,235899.0
2021-03-10 10:15:00,29.31,29.44,29.27,29.4,328693.0,26.8594,26.9785,26.8228,26.9419,328693.0
2021-03-10 10:20:00,29.4,29.42,29.21,29.21,149672.0,26.9419,26.9602,26.7678,26.7678,149672.0
2021-03-10 10:25:00,29.21,29.21,29.05,29.08,172699.0,26.7678,26.7678,26.6212,26.6486,172699.0
2021-03-10 10:30:00,29.08,29.37,29.06,29.36,216173.0,26.6486,26.9144,26.6303,26.9052,216173.0
2021-03-10 10:35:00,29.36,29.41,29.22,29.25,149047.0,26.9052,26.9511,26.7769,26.8044,149047.0
2021-03-10 10:40:00,29.26,29.37,29.16,29.25,154082.0,26.8136,26.9144,26.722,26.8044,154082.0
2021-03-10 10:45:00,29.25,29.41,29.21,29.39,164843.0,26.8044,26.9511,26.7678,26.9327,164843.0
2021-03-10 10:50:00,29.39,29.45,29.3,29.43,271067.0,26.9327,26.9877,26.8503,26.9694,271067.0
2021-03-10 10:55:00,29.42,29.43,29.23,29.3,239874.0,26.9602,26.9694,26.7861,26.8503,239874.0
2021-03-10 11:00:00,29.3,29.4,29.29,29.33,489489.0,26.8503,26.9419,26.8411,26.8777,489489.0
2021-03-10 11:05:00,29.33,29.41,29.28,29.34,351988.0,26.8777,26.9511,26.8319,26.8869,351988.0
2021-03-10 11:10:00,29.33,29.54,29.31,29.53,564669.0,26.8777,27.0702,26.8594,27.061,564669.0
2021-03-10 11:15:00,29.53,29.53,29.2,29.23,163217.0,27.061,27.061,26.7586,26.7861,163217.0
2021-03-10 11:20:00,29.25,29.25,29.03,29.07,155466.0,26.8044,26.8044,26.6028,26.6395,155466.0
2021-03-10 11:25:00,29.06,29.2,29.05,29.18,120672.0,26.6303,26.7586,26.6212,26.7403,120672.0
2021-03-10 11:30:00,29.17,29.32,29.16,29.32,87709.0,26.7311,26.8686,26.722,26.8686,87709.0
2021-03-10 11:35:00,29.31,29.38,29.3,29.34,92400.0,26.8594,26.9236,26.8503,26.8869,92400.0
2021-03-10 11:40:00,29.34,29.34,29.22,29.3,95079.0,26.8869,26.8869,26.7769,26.8503,95079.0
2021-03-10 11:45:00,29.31,29.41,29.3,29.36,177940.0,26.8594,26.9511,26.8503,26.9052,177940.0
2021-03-10 11:50:00,29.36,29.4,29.31,29.34,159787.0,26.9052,26.9419,26.8594,26.8869,159787.0
2021-03-10 11:55:00,29.34,29.4,29.25,29.31,167657.0,26.8869,26.9419,26.8044,26.8594,167657.0
2021-03-10 12:00:00,29.32,29.34,29.25,29.31,65098.0,26.8686,26.8869,26.8044,26.8594,65098.0
2021-03-10 12:05:00,29.3,29.35,29.19,29.2,108638.0,26.8503,26.8961,26.7495,26.7586,108638.0
2021-03-10 12:10:00,29.21,29.36,29.2,29.31,53557.0,26.7678,26.9052,26.7586,26.8594,53557.0
2021-03-10 12:15:00,29.3,29.38,29.29,29.31,93758.0,26.8503,26.9236,26.8411,26.8594,93758.0
2021-03-10 12:20:00,29.32,29.32,29.2,29.24,60175.0,26.8686,26.8686,26.7586,26.7953,60175.0
2021-03-10 12:25:00,29.24,29.27,29.2,29.23,115111.0,26.7953,26.8228,26.7586,26.7861,115111.0
2021-03-10 12:30:00,29.24,29.37,29.24,29.36,135116.0,26.7953,26.9144,26.7953,26.9052,135116.0
2021-03-10 12:35:00,29.36,29.38,29.23,29.26,71941.0,26.9052,26.9236,26.7861,26.8136,71941.0
2021-03-10 12:40:00,29.26,29.4,29.23,29.35,99999.0,26.8136,26.9419,26.7861,26.8961,99999.0
2021-03-10 12:45:00,29.36,29.47,29.35,29.41,106780.0,26.9052,27.006,26.8961,26.9511,106780.0
2021-03-10 12:50:00,29.41,29.47,29.39,29.46,239402.0,26.9511,27.006,26.9327,26.9969,239402.0
2021-03-10 12:55:00,29.46,29.46,29.34,29.39,157966.0,26.9969,26.9969,26.8869,26.9327,157966.0
2021-03-10 13:00:00,29.38,29.39,29.29,29.37,237704.0,26.9236,26.9327,26.8411,26.9144,237704.0
2021-03-10 13:05:00,29.37,29.4,29.34,29.39,148703.0,26.9144,26.9419,26.8869,26.9327,148703.0
2021-03-10 13:10:00,29.39,29.48,29.37,29.4,176016.0,26.9327,27.0152,26.9144,26.9419,176016.0
2021-03-10 13:15:00,29.4,29.43,29.31,29.4,84341.0,26.9419,26.9694,26.8594,26.9419,84341.0
2021-03-10 13:20:00,29.4,29.45,29.38,29.39,123016.0,26.9419,26.9877,26.9236,26.9327,123016.0
2021-03-10 13:25:00,29.39,29.46,29.38,29.44,126826.0,26.9327,26.9969,26.9236,26.9785,126826.0
2021-03-10 13:30:00,29.44,29.46,29.34,29.38,202172.0,26.9785,26.9969,26.8869,26.9236,202172.0
2021-03-10 13:35:00,29.38,29.45,29.29,29.44,201690.0,26.9236,26.9877,26.8411,26.9785,201690.0
2021-03-10 13:40:00,29.44,29.48,29.4,29.46,122353.0,26.9785,27.0152,26.9419,26.9969,122353.0
2021-03-10 13:45:00,29.46,29.49,29.36,29.48,176829.0,26.9969,27.0244,26.9052,27.0152,176829.0
2021-03-10 13:50:00,29.48,29.55,29.45,29.51,328347.0,27.0152,27.0794,26.9877,27.0427,328347.0
2021-03-10 13:55:00,29.5,29.65,29.48,29.62,160720.0,27.0335,27.171,27.0152,27.1435,160720.0
2021-03-10 14:00:00,29.62,29.73,29.58,29.73,107889.0,27.1435,27.2443,27.1068,27.2443,107889.0
2021-03-10 14:05:00,29.74,29.79,29.63,29.64,128306.0,27.2535,27.2993,27.1527,27.1618,128306.0
2021-03-10 14:10:00,29.64,29.77,29.64,29.74,157227.0,27.1618,27.281,27.1618,27.2535,157227.0
2021-03-10 14:15:00,29.74,29.75,29.59,29.59,284187.0,27.2535,27.2626,27.116,27.116,284187.0
2021-03-10 14:20:00,29.6,29.72,29.59,29.72,120739.0,27.1252,27.2351,27.116,27.2351,120739.0
2021-03-10 14:25:00,29.72,29.76,29.68,29.72,203256.0,27.2351,27.2718,27.1985,27.2351,203256.0
2021-03-10 14:30:00,29.72,29.74,29.63,29.7,109388.0,27.2351,27.2535,27.1527,27.2168,109388.0
2021-03-10 14:35:00,29.7,29.74,29.65,29.71,98258.0,27.2168,27.2535,27.171,27.226,98258.0
2021-03-10 14:40:00,29.71,29.73,29.67,29.71,220204.0,27.226,27.2443,27.1893,27.226,220204.0
2021-03-10 14:45:00,29.71,29.74,29.63,29.7,120970.0,27.226,27.2535,27.1527,27.2168,120970.0
2021-03-10 14:50:00,29.7,29.72,29.66,29.71,110037.0,27.2168,27.2351,27.1802,27.226,110037.0
2021-03-10 14:55:00,29.7,29.76,29.6,29.73,201350.0,27.2168,27.2718,27.1252,27.2443,201350.0
2021-03-10 15:00:00,29.74,29.75,29.68,29.71,251011.0,27.2535,27.2626,27.1985,27.226,251011.0
2021-03-10 15:05:00,29.72,29.74,29.68,29.69,73525.0,27.2351,27.2535,27.1985,27.2076,73525.0
2021-03-10 15:10:00,29.69,29.72,29.67,29.71,132280.0,27.2076,27.2351,27.1893,27.226,132280.0
2021-03-10 15:15:00,29.72,29.81,29.71,29.79,146570.0,27.2351,27.3176,27.226,27.2993,146570.0
2021-03-10 15:20:00,29.79,29.84,29.76,29.8,173757.0,27.2993,27.3451,27.2718,27.3084,173757.0
2021-03-10 15:25:00,29.8,29.8,29.69,29.7,215627.0,27.3084,27.3084,27.2076,27.2168,215627.0
2021-03-10 15:30:00,29.7,29.89,29.68,29.87,206405.0,27.2168,27.3909,27.1985,27.3726,206405.0
2021-03-10 15:35:00,29.87,29.92,29.84,29.91,215996.0,27.3726,27.4184,27.3451,27.4093,215996.0
2021-03-10 15:40:00,29.9,29.98,29.89,29.94,155157.0,27.4001,27.4734,27.3909,27.4367,155157.0
2021-03-10 15:45:00,29.95,30.06,29.94,30.0,291930.0,27.4459,27.5467,27.4367,27.4917,291930.0
2021-03-10 15:50:00,30.0,30.07,29.95,29.96,348244.0,27.4917,27.5559,27.4459,27.4551,348244.0
2021-03-10 15:55:00,29.96,30.05,29.93,29.95,642103.0,27.4551,27.5375,27.4276,27.4459,642103.0
2021-03-11 09:30:00,30.21,30.3,29.99,30.05,409339.0,27.6842,27.7666,27.4826,27.5375,409339.0
2021-03-11 09:35:00,30.05,30.18,29.99,30.14,262830.0,27.5375,27.6567,27.4826,27.62,262830.0
2021-03-11 09:40:00,30.14,30.19,29.94,29.99,117805.0,27.62,27.6658,27.4367,27.4826,117805.0
2021-03-11 09:45:00,29.99,30.02,29.81,29.84,197600.0,27.4826,27.5101,27.3176,27.3451,197600.0
2021-03-11 09:50:00,29.84,30.09,29.83,30.08,171877.0,27.3451,27.5742,27.3359,27.565,171877.0
2021-03-11 09:55:00,30.08,30.14,29.97,29.97,156938.0,27.565,27.62,27.4642,27.4642,156938.0
2021-03-11 10:00:00,29.97,29.98,29.82,29.83,129601.0,27.4642,27.4734,27.3268,27.3359,129601.0
2021-03-11 10:05:00,29.82,29.96,29.75,29.95,182265.0,27.3268,27.4551,27.2626,27.4459,182265.0
2021-03-11 10:10:00,29.95,29.98,29.9,29.96,108691.0,27.4459,27.4734,27.4001,27.4551,108691.0
2021-03-11 10:15:00,29.96,30.0,29.85,29.94,157093.0,27.4551,27.4917,27.3543,27.4367,157093.0
2021-03-11 10:20:00,29.94,30.05,29.92,30.05,142707.0,27.4367,27.5375,27.4184,27.5375,142707.0
2021-03-11 10:25:00,30.06,30.07,29.95,30.02,207822.0,27.5467,27.5559,27.4459,27.5101,207822.0
2021-03-11 10:30:00,30.02,30.09,30.01,30.03,122258.0,27.5101,27.5742,27.5009,27.5192,122258.0
2021-03-11 10:35:00,30.04,30.12,30.0,30.05,155689.0,27.5284,27.6017,27.4917,27.5375,155689.0
2021-03-11 10:40:00,30.05,30.22,30.05,30.21,182203.0,27.5375,27.6933,27.5375,27.6842,182203.0
2021-03-11 10:45:00,30.22,30.31,30.2,30.31,118757.0,27.6933,27.7758,27.675,27.7758,118757.0
2021-03-11 10:50:00,30.3,30.32,30.23,30.26,126877.0,27.7666,27.785,27.7025,27.73,126877.0
2021-03-11 10:55:00,30.26,30.38,30.25,30.31,117692.0,27.73,27.84,27.7208,27.7758,117692.0
2021-03-11 11:00:00,30.32,30.39,30.26,30.36,103357.0,27.785,27.8491,27.73,27.8216,103357.0
2021-03-11 11:05:00,30.36,30.41,30.32,30.35,121434.0,27.8216,27.8674,27.785,27.8125,121434.0
2021-03-11 11:10:00,30.35,30.37,30.32,30.33,81189.0,27.8125,27.8308,27.785,27.7941,81189.0
2021-03-11 11:15:00,30.33,30.38,30.27,30.37,154147.0,27.7941,27.84,27.7392,27.8308,154147.0
2021-03-11 11:20:00,30.37,30.39,30.22,30.25,88036.0,27.8308,27.8491,27.6933,27.7208,88036.0
2021-03-11 11:25:00,30.25,30.3,30.15,30.21,107267.0,27.7208,27.7666,27.6292,27.6842,107267.0
2021-03-11 11:30:00,30.21,30.23,30.14,30.18,74596.0,27.6842,27.7025,27.62,27.6567,74596.0
2021-03-11 11:35:00,30.19,30.24,30.06,30.11,120566.0,27.6658,27.7117,27.5467,27.5925,120566.0
2021-03-11 11:40:00,30.1,30.12,30.02,30.07,103487.0,27.5834,27.6017,27.5101,27.5559,103487.0
2021-03-11 11:45:00,30.08,30.11,30.02,30.03,78005.0,27.565,27.5925,27.5101,27.5192,78005.0
2021-03-11 11:50:00,30.03,30.13,30.03,30.09,63637.0,27.5192,27.6109,27.5192,27.5742,63637.0
2021-03-11 11:55:00,30.09,30.12,29.95,29.98,79619.0,27.5742,27.6017,27.4459,27.4734,79619.0
2021-03-11 12:00:00,29.99,30.06,29.92,29.93,121066.0,27.4826,27.5467,27.4184,27.4276,121066.0
2021-03-11 12:05:00,29.93,30.01,29.93,29.98,72877.0,27.4276,27.5009,27.4276,27.4734,72877.0
2021-03-11 12:10:00,29.97,30.01,29.9,29.92,77800.0,27.4642,27.5009,27.4001,27.4184,77800.0
2021-03-11 12:15:00,29.92,29.96,29.88,29.93,58623.0,27.4184,27.4551,27.3818,27.4276,58623.0
2021-03-11 12:20:00,29.93,29.93,29.89,29.93,46192.0,27.4276,27.4276,27.3909,27.4276,46192.0
2021-03-11 12:25:00,29.93,30.0,29.91,30.0,61544.0,27.4276,27.4917,27.4093,27.4917,61544.0
2021-03-11 12:30:00,30.0,30.04,29.94,29.96,72877.0,27.4917,27.5284,27.4367,27.4551,72877.0
2021-03-11 12:35:00,29.96,29.99,29.91,29.95,69538.0,27.4551,27.4826,27.4093,27.4459,69538.0
2021-03-11 12:40:00,29.95,30.0,29.87,29.88,103158.0,27.4459,27.4917,27.3726,27.3818,103158.0
2021-03-11 12:45:00,29.87,29.92,29.83,29.84,71020.0,27.3726,27.4184,27.3359,27.3451,71020.0
2021-03-11 12:50:00,29.84,29.86,29.8,29.84,75320.0,27.3451,27.3634,27.3084,27.3451,75320.0
2021-03-11 12:55:00,29.83,29.89,29.82,29.89,52135.0,27.3359,27.3909,27.3268,27.3909,52135.0
2021-03-11 13:00:00,29.89,29.91,29.84,29.86,68659.0,27.3909,27.4093,27.3451,27.3634,68659.0
2021-03-11 13:05:00,29.85,29.88,29.78,29.81,81381.0,27.3543,27.3818,27.2901,27.3176,81381.0
2021-03-11 13:10:00,29.81,29.81,29.69,29.71,116091.0,27.3176,27.3176,27.2076,27.226,116091.0
2021-03-11 13:15:00,29.71,29.74,29.68,29.69,114091.0,27.226,27.2535,27.1985,27.2076,114091.0
2021-03-11 13:20:00,29.68,29.77,29.67,29.7,75279.0,27.1985,27.281,27.1893,27.2168,75279.0
2021-03-11 13:25:00,29.7,29.74,29.69,29.71,68716.0,27.2168,27.2535,27.2076,27.226,68716.0
2021-03-11 13:30:00,29.71,29.72,29.66,29.67,74446.0,27.226,27.2351,27.1802,27.1893,74446.0
2021-03-11 13:35:00,29.67,29.7,29.64,29.64,48577.0,27.1893,27.2168,27.1618,27.1618,48577.0
2021-03-11 13:40:00,29.65,29.72,29.6,29.63,91128.0,27.171,27.2351,27.1252,27.1527,91128.0
2021-03-11 13:45:00,29.63,29.67,29.59,29.65,85297.0,27.1527,27.1893,27.116,27.171,85297.0
2021-03-11 13:50:00,29.65,29.67,29.57,29.58,62322.0,27.171,27.1893,27.0977,27.1068,62322.0
2021-03-11 13:55:00,29.58,29.59,29.54,29.55,103198.0,27.1068,27.116,27.0702,27.0794,103198.0
2021-03-11 14:00:00,29.55,29.64,29.53,29.59,83656.0,27.0794,27.1618,27.061,27.116,83656.0
2021-03-11 14:05:00,29.59,29.6,29.53,29.54,98959.0,27.116,27.1252,27.061,27.0702,98959.0
2021-03-11 14:10:00,29.54,29.63,29.52,29.63,84273.0,27.0702,27.1527,27.0519,27.1527,84273.0
2021-03-11 14:15:00,29.62,29.62,29.55,29.57,62376.0,27.1435,27.1435,27.0794,27.0977,62376.0
2021-03-11 14:20:00,29.56,29.63,29.56,29.63,69200.0,27.0885,27.1527,27.0885,27.1527,69200.0
2021-03-11 14:25:00,29.63,29.63,29.56,29.6,91662.0,27.1527,27.1527,27.0885,27.1252,91662.0
2021-03-11 14:30:00,29.6,29.66,29.59,29.6,118466.0,27.1252,27.1802,27.116,27.1252,118466.0
2021-03-11 14:35:00,29.59,29.62,29.53,29.59,110683.0,27.116,27.1435,27.061,27.116,110683.0
2021-03-11 14:40:00,29.59,29.61,29.56,29.59,81856.0,27.116,27.1343,27.0885,27.116,81856.0
2021-03-11 14:45:00,29.59,29.6,29.5,29.51,54752.0,27.116,27.1252,27.0335,27.0427,54752.0
2021-03-11 14:50:00,29.52,29.62,29.51,29.57,75666.0,27.0519,27.1435,27.0427,27.0977,75666.0
2021-03-11 14:55:00,29.57,29.59,29.55,29.58,51464.0,27.0977,27.116,27.0794,27.1068,51464.0
2021-03-11 15:00:00,29.58,29.67,29.58,29.65,77851.0,27.1068,27.1893,27.1068,27.171,77851.0
2021-03-11 15:05:00,29.66,29.67,29.62,29.65,71773.0,27.1802,27.1893,27.1435,27.171,71773.0
2021-03-11 15:10:00,29.64,29.64,29.49,29.52,133135.0,27.1618,27.1618,27.0244,27.0519,133135.0
2021-03-11 15:15:00,29.51,29.54,29.46,29.47,71413.0,27.0427,27.0702,26.9969,27.006,71413.0
2021-03-11 15:20:00,29.46,29.5,29.45,29.48,92685.0,26.9969,27.0335,26.9877,27.0152,92685.0
2021-03-11 15:25:00,29.48,29.53,29.43,29.48,140057.0,27.0152,27.061,26.9694,27.0152,140057.0
2021-03-11 15:30:00,29.48,29.5,29.43,29.47,147548.0,27.0152,27.0335,26.9694,27.006,147548.0
2021-03-11 15:35:00,29.47,29.51,29.44,29.46,274617.0,27.006,27.0427,26.9785,26.9969,274617.0
2021-03-11 15:40:00,29.46,29.47,29.33,29.37,221508.0,26.9969,27.006,26.8777,26.9144,221508.0
2021-03-11 15:45:00,29.37,29.42,29.37,29.38,258401.0,26.9144,26.9602,26.9144,26.9236,258401.0
2021-03-11 15:50:00,29.39,29.45,29.37,29.43,424882.0,26.9327,26.9877,26.9144,26.9694,424882.0
2021-03-11 15:55:00,29.43,29.44,29.33,29.4,823123.0,26.9694,26.9785,26.8777,26.9419,823123.0
2021-03-12 09:30:00,29.42,29.6,29.3,29.51,361033.0,26.9602,27.1252,26.8503,27.0427,361033.0
2021-03-12 09:35:00,29.5,29.51,29.25,29.42,215978.0,27.0335,27.0427,26.8044,26.9602,215978.0
2021-03-12 09:40:00,29.42,29.52,29.31,29.48,261381.0,26.9602,27.0519,26.8594,27.0152,261381.0
2021-03-12 09:45:00,29.48,29.49,29.25,29.25,161959.0,27.0152,27.0244,26.8044,26.8044,161959.0
2021-03-12 09:50:00,29.25,29.26,29.1,29.26,152717.0,26.8044,26.8136,26.667,26.8136,152717.0
2021-03-12 09:55:00,29.25,29.31,29.13,29.14,113782.0,26.8044,26.8594,26.6945,26.7036,113782.0
2021-03-12 10:00:00,29.15,29.24,29.09,29.17,146744.0,26.7128,26.7953,26.6578,26.7311,146744.0
2021-03-12 10:05:00,29.18,29.29,29.17,29.29,89937.0,26.7403,26.8411,26.7311,26.8411,89937.0
2021-03-12 10:10:00,29.29,29.35,29.19,29.2,92412.0,26.8411,26.8961,26.7495,26.7586,92412.0
2021-03-12 10:15:00,29.2,29.2,29.06,29.13,136431.0,26.7586,26.7586,26.6303,26.6945,136431.0
2021-03-12 10:20:00,29.12,29.14,29.06,29.07,164065.0,26.6853,26.7036,26.6303,26.6395,164065.0
2021-03-12 10:25:00,29.06,29.1,29.01,29.05,172437.0,26.6303,26.667,26.5845,26.6212,172437.0
2021-03-12 10:30:00,29.04,29.07,28.97,29.04,301074.0,26.612,26.6395,26.5478,26.612,301074.0
2021-03-12 10:35:00,29.05,29.13,29.0,29.11,340272.0,26.6212,26.6945,26.5753,26.6761,340272.0
2021-03-12 10:40:00,29.12,29.28,29.05,29.28,114025.0,26.6853,26.8319,26.6212,26.8319,114025.0
2021-03-12 10:45:00,29.27,29.29,29.16,29.28,124804.0,26.8228,26.8411,26.722,26.8319,124804.0
2021-03-12 10:50:00,29.28,29.3,29.19,29.23,208037.0,26.8319,26.8503,26.7495,26.7861,208037.0
2021-03-12 10:55:00,29.23,29.25,29.12,29.16,114608.0,26.7861,26.8044,26.6853,26.722,114608.0
2021-03-12 11:00:00,29.16,29.24,29.15,29.19,110375.0,26.722,26.7953,26.7128,26.7495,110375.0
2021-03-12 11:05:00,29.18,29.28,29.18,29.23,185247.0,26.7403,26.8319,26.7403,26.7861,185247.0
2021-03-12 11:10:00,29.24,29.31,29.17,29.25,131947.0,26.7953,26.8594,26.7311,26.8044,131947.0
2021-03-12 11:15:00,29.25,29.29,29.22,29.28,90616.0,26.8044,26.8411,26.7769,26.8319,90616.0
2021-03-12 11:20:00,29.28,29.3,29.24,29.29,58974.0,26.8319,26.8503,26.7953,26.8411,58974.0
2021-03-12 11:25:00,29.29,29.34,29.28,29.3,70001.0,26.8411,26.8869,26.8319,26.8503,70001.0
2021-03-12 11:30:00,29.3,29.37,29.3,29.32,82852.0,26.8503,26.9144,26.8503,26.8686,82852.0
2021-03-12 11:35:00,29.33,29.34,29.2,29.3,75842.0,26.8777,26.8869,26.7586,26.8503,75842.0
2021-03-12 11:40:00,29.3,29.33,29.26,29.29,64429.0,26.8503,26.8777,26.8136,26.8411,64429.0
2021-03-12 11:45:00,29.3,29.3,29.23,29.26,79062.0,26.8503,26.8503,26.7861,26.8136,79062.0
2021-03-12 11:50:00,29.26,29.34,29.25,29.28,90706.0,26.8136,26.8869,26.8044,26.8319,90706.0
2021-03-12 11:55:00,29.28,29.31,29.26,29.3,47874.0,26.8319,26.8594,26.8136,26.8503,47874.0
2021-03-12 12:00:00,29.3,29.32,29.28,29.29,43354.0,26.8503,26.8686,26.8319,26.8411,43354.0
2021-03-12 12:05:00,29.29,29.31,29.28,29.31,43969.0,26.8411,26.8594,26.8319,26.8594,43969.0
2021-03-12 12:10:00,29.3,29.31,29.25,29.28,55360.0,26.8503,26.8594,26.8044,26.8319,55360.0
2021-03-12 12:15:00,29.28,29.33,29.28,29.32,95302.0,26.8319,26.8777,26.8319,26.8686,95302.0
2021-03-12 12:20:00,29.32,29.33,29.21,29.21,95288.0,26.8686,26.8777,26.7678,26.7678,95288.0
2021-03-12 12:25:00,29.21,29.21,29.14,29.16,190581.0,26.7678,26.7678,26.7036,26.722,190581.0
2021-03-12 12:30:00,29.15,29.25,29.14,29.21,118021.0,26.7128,26.8044,26.7036,26.7678,118021.0
2021-03-12 12:35:00,29.21,29.24,29.18,29.24,57630.0,26.7678,26.7953,26.7403,26.7953,57630.0
2021-03-12 12:40:00,29.24,29.24,29.2,29.24,41375.0,26.7953,26.7953,26.7586,26.7953,41375.0
2021-03-12 12:45:00,29.24,29.29,29.23,29.26,71983.0,26.7953,26.8411,26.7861,26.8136,71983.0
2021-03-12 12:50:00,29.26,29.27,29.21,29.27,43934.0,26.8136,26.8228,26.7678,26.8228,43934.0
2021-03-12 12:55:00,29.27,29.28,29.13,29.14,192375.0,26.8228,26.8319,26.6945,26.7036,192375.0
2021-03-12 13:00:00,29.15,29.17,29.1,29.12,49936.0,26.7128,26.7311,26.667,26.6853,49936.0
2021-03-12 13:05:00,29.12,29.19,29.11,29.15,63586.0,26.6853,26.7495,26.6761,26.7128,63586.0
2021-03-12 13:10:00,29.15,29.17,29.13,29.14,37751.0,26.7128,26.7311,26.6945,26.7036,37751.0
2021-03-12 13:15:00,29.13,29.15,29.06,29.13,288291.0,26.6945,26.7128,26.6303,26.6945,288291.0
2021-03-12 13:20:00,29.12,29.16,29.1,29.1,62413.0,26.6853,26.722,26.667,26.667,62413.0
2021-03-12 13:25:00,29.11,29.14,29.08,29.09,44235.0,26.6761,26.7036,26.6486,26.6578,44235.0
2021-03-12 13:30:00,29.1,29.13,29.09,29.1,26809.0,26.667,26.6945,26.6578,26.667,26809.0
2021-03-12 13:35:00,29.1,29.1,29.0,29.03,106826.0,26.667,26.667,26.5753,26.6028,106826.0
2021-03-12 13:40:00,29.02,29.02,29.0,29.01,36722.0,26.5937,26.5937,26.5753,26.5845,36722.0
2021-03-12 13:45:00,29.01,29.01,28.94,28.96,138894.0,26.5845,26.5845,26.5204,26.5387,138894.0
2021-03-12 13:50:00,28.97,28.97,28.91,28.91,59230.0,26.5478,26.5478,26.4929,26.4929,59230.0
2021-03-12 13:55:00,28.92,28.94,28.88,28.92,48680.0,26.502,26.5204,26.4654,26.502,48680.0
2021-03-12 14:00:00,28.91,29.01,28.91,28.98,61663.0,26.4929,26.5845,26.4929,26.557,61663.0
2021-03-12 14:05:00,28.98,29.07,28.97,29.03,71537.0,26.557,26.6395,26.5478,26.6028,71537.0
2021-03-12 14:10:00,29.04,29.06,29.02,29.05,39760.0,26.612,26.6303,26.5937,26.6212,39760.0
2021-03-12 14:15:00,29.06,29.06,29.01,29.02,50242.0,26.6303,26.6303,26.5845,26.5937,50242.0
2021-03-12 14:20:00,29.02,29.08,28.98,29.04,52863.0,26.5937,26.6486,26.557,26.612,52863.0
2021-03-12 14:25:00,29.04,29.05,29.0,29.01,104338.0,26.612,26.6212,26.5753,26.5845,104338.0
2021-03-12 14:30:00,29.02,29.06,28.98,29.01,93857.0,26.5937,26.6303,26.557,26.5845,93857.0
2021-03-12 14:35:00,29.01,29.05,28.99,29.03,61241.0,26.5845,26.6212,26.5662,26.6028,61241.0
2021-03-12 14:40:00,29.02,29.03,28.99,29.02,74029.0,26.5937,26.6028,26.5662,26.5937,74029.0
2021-03-12 14:45:00,29.01,29.02,28.96,28.98,54384.0,26.5845,26.5937,26.5387,26.557,54384.0
2021-03-12 14:50:00,28.98,29.03,28.97,28.99,60480.0,26.557,26.6028,26.5478,26.5662,60480.0
2021-03-12 14:55:00,28.98,29.09,28.98,29.06,106250.0,26.557,26.6578,26.557,26.6303,106250.0
2021-03-12 15:00:00,29.06,29.06,28.98,29.0,98092.0,26.6303,26.6303,26.557,26.5753,98092.0
2021-03-12 15:05:00,29.0,29.05,29.0,29.02,136891.0,26.5753,26.6212,26.5753,26.5937,136891.0
2021-03-12 15:10:00,29.02,29.04,28.98,28.99,72506.0,26.5937,26.612,26.557,26.5662,72506.0
2021-03-12 15:15:00,28.99,29.04,28.99,29.01,141710.0,26.5662,26.612,26.5662,26.5845,141710.0
2021-03-12 15:20:00,29.01,29.03,28.99,29.03,99113.0,26.5845,26.6028,26.5662,26.6028,99113.0
2021-03-12 15:25:00,29.03,29.06,29.0,29.01,250840.0,26.6028,26.6303,26.5753,26.5845,250840.0
2021-03-12 15:30:00,29.01,29.05,28.99,29.05,135568.0,26.5845,26.6212,26.5662,26.6212,135568.0
2021-03-12 15:35:00,29.05,29.12,29.03,29.09,134637.0,26.6212,26.6853,26.6028,26.6578,134637.0
2021-03-12 15:40:00,29.09,29.09,29.01,29.03,180170.0,26.6578,26.6578,26.5845,26.6028,180170.0
2021-03-12 15:45:00,29.03,29.07,29.02,29.05,218366.0,26.6028,26.6395,26.5937,26.6212,218366.0
2021-03-12 15:50:00,29.06,29.06,28.99,29.01,336185.0,26.6303,26.6303,26.5662,26.5845,336185.0
2021-03-12 15:55:00,29.01,29.05,28.99,29.01,863330.0,26.5845,26.6212,26.5662,26.5845,863330.0
2021-03-15 09:30:00,29.15,29.34,29.11,29.29,448663.0,26.7128,26.8869,26.6761,26.8411,448663.0
2021-03-15 09:35:00,29.3,29.49,29.27,29.48,177632.0,26.8503,27.0244,26.8228,27.0152,177632.0
2021-03-15 09:40:00,29.47,29.48,29.19,29.2,149929.0,27.006,27.0152,26.7495,26.7586,149929.0
2021-03-15 09:45:00,29.2,29.29,29.15,29.2,130990.0,26.7586,26.8411,26.7128,26.7586,130990.0
2021-03-15 09:50:00,29.18,29.24,28.96,29.02,125593.0,26.7403,26.7953,26.5387,26.5937,125593.0
2021-03-15 09:55:00,29.02,29.08,28.97,29.07,92197.0,26.5937,26.6486,26.5478,26.6395,92197.0
2021-03-15 10:00:00,29.07,29.14,28.9,28.91,81258.0,26.6395,26.7036,26.4837,26.4929,81258.0
2021-03-15 10:05:00,28.9,28.94,28.81,28.84,137214.0,26.4837,26.5204,26.4012,26.4287,137214.0
2021-03-15 10:10:00,28.83,28.89,28.78,28.88,105727.0,26.4196,26.4745,26.3737,26.4654,105727.0
2021-03-15 10:15:00,28.88,29.01,28.84,28.99,131886.0,26.4654,26.5845,26.4287,26.5662,131886.0
2021-03-15 10:20:00,28.98,29.07,28.98,29.04,64874.0,26.557,26.6395,26.557,26.612,64874.0
2021-03-15 10:25:00,29.03,29.08,29.01,29.04,58538.0,26.6028,26.6486,26.5845,26.612,58538.0
2021-03-15 10:30:00,29.04,29.17,29.0,29.11,73309.0,26.612,26.7311,26.5753,26.6761,73309.0
2021-03-15 10:35:00,29.11,29.18,29.05,29.08,61557.0,26.6761,26.7403,26.6212,26.6486,61557.0
2021-03-15 10:40:00,29.08,29.1,28.94,28.96,35570.0,26.6486,26.667,26.5204,26.5387,35570.0
2021-03-15 10:45:00,28.97,28.97,28.87,28.88,61426.0,26.5478,26.5478,26.4562,26.4654,61426.0
2021-03-15 10:50:00,28.88,28.88,28.8,28.84,55548.0,26.4654,26.4654,26.3921,26.4287,55548.0
2021-03-15 10:55:00,28.84,28.91,28.78,28.79,110307.0,26.4287,26.4929,26.3737,26.3829,110307.0
2021-03-15 11:00:00,28.78,28.95,28.74,28.93,81894.0,26.3737,26.5295,26.3371,26.5112,81894.0
2021-03-15 11:05:00,28.93,28.95,28.84,28.86,71849.0,26.5112,26.5295,26.4287,26.447,71849.0
2021-03-15 11:10:00,28.87,28.91,28.85,28.89,30521.0,26.4562,26.4929,26.4379,26.4745,30521.0
2021-03-15 11:15:00,28.88,28.96,28.75,28.79,117590.0,26.4654,26.5387,26.3462,26.3829,117590.0
2021-03-15 11:20:00,28.78,28.92,28.77,28.89,75398.0,26.3737,26.502,26.3646,26.4745,75398.0
2021-03-15 11:25:00,28.88,28.88,28.83,28.86,33071.0,26.4654,26.4654,26.4196,26.447,33071.0
2021-03-15 11:30:00,28.87,28.87,28.75,28.75,56980.0,26.4562,26.4562,26.3462,26.3462,56980.0
2021-03-15 11:35:00,28.76,28.84,28.73,28.75,77126.0,26.3554,26.4287,26.3279,26.3462,77126.0
2021-03-15 11:40:00,28.76,28.81,28.75,28.8,117310.0,26.3554,26.4012,26.3462,26.3921,117310.0
2021-03-15 11:45:00,28.79,28.8,28.68,28.69,61575.0,26.3829,26.3921,26.2821,26.2913,61575.0
2021-03-15 11:50:00,28.68,28.71,28.65,28.67,41055.0,26.2821,26.3096,26.2546,26.2729,41055.0
2021-03-15 11:55:00,28.67,28.77,28.66,28.76,121099.0,26.2729,26.3646,26.2638,26.3554,121099.0
2021-03-15 12:00:00,28.76,28.9,28.75,28.84,106980.0,26.3554,26.4837,26.3462,26.4287,106980.0
2021-03-15 12:05:00,28.84,28.84,28.76,28.77,31352.0,26.4287,26.4287,26.3554,26.3646,31352.0
2021-03-15 12:10:00,28.78,28.88,28.77,28.81,55613.0,26.3737,26.4654,26.3646,26.4012,55613.0
2021-03-15 12:15:00,28.82,28.82,28.77,28.8,55203.0,26.4104,26.4104,26.3646,26.3921,55203.0
2021-03-15 12:20:00,28.81,28.83,28.76,28.78,40698.0,26.4012,26.4196,26.3554,26.3737,40698.0
2021-03-15 12:25:00,28.78,28.85,28.77,28.83,88086.0,26.3737,26.4379,26.3646,26.4196,88086.0
2021-03-15 12:30:00,28.84,28.92,28.83,28.91,49469.0,26.4287,26.502,26.4196,26.4929,49469.0
2021-03-15 12:35:00,28.9,28.9,28.83,28.88,34497.0,26.4837,26.4837,26.4196,26.4654,34497.0
2021-03-15 12:40:00,28.88,28.95,28.87,28.95,39663.0,26.4654,26.5295,26.4562,26.5295,39663.0
2021-03-15 12:45:00,28.95,28.99,28.93,28.99,28063.0,26.5295,26.5662,26.5112,26.5662,28063.0
2021-03-15 12:50:00,28.99,29.01,28.94,28.99,54791.0,26.5662,26.5845,26.5204,26.5662,54791.0
2021-03-15 12:55:00,28.99,29.04,28.98,29.02,38154.0,26.5662,26.612,26.557,26.5937,38154.0
2021-03-15 13:00:00,29.03,29.05,28.96,28.97,55184.0,26.6028,26.6212,26.5387,26.5478,55184.0
2021-03-15 13:05:00,28.97,28.99,28.95,28.96,30464.0,26.5478,26.5662,26.5295,26.5387,30464.0
2021-03-15 13:10:00,28.96,29.01,28.96,28.99,32700.0,26.5387,26.5845,26.5387,26.5662,32700.0
2021-03-15 13:15:00,28.99,29.04,28.99,29.03,33506.0,26.5662,26.612,26.5662,26.6028,33506.0
2021-03-15 13:20:00,29.03,29.1,29.02,29.07,42940.0,26.6028,26.667,26.5937,26.6395,42940.0
2021-03-15 13:25:00,29.08,29.09,29.04,29.05,27060.0,26.6486,26.6578,26.612,26.6212,27060.0
2021-03-15 13:30:00,29.05,29.08,29.02,29.05,49676.0,26.6212,26.6486,26.5937,26.6212,49676.0
2021-03-15 13:35:00,29.05,29.07,28.99,29.0,43020.0,26.6212,26.6395,26.5662,26.5753,43020.0
2021-03-15 13:40:00,29.0,29.09,28.99,29.08,37036.0,26.5753,26.6578,26.5662,26.6486,37036.0
2021-03-15 13:45:00,29.08,29.12,29.06,29.1,45910.0,26.6486,26.6853,26.6303,26.667,45910.0
2021-03-15 13:50:00,29.1,29.14,29.08,29.11,34800.0,26.667,26.7036,26.6486,26.6761,34800.0
2021-03-15 13:55:00,29.11,29.15,29.1,29.15,24813.0,26.6761,26.7128,26.667,26.7128,24813.0
2021-03-15 14:00:00,29.15,29.25,29.14,29.18,100066.0,26.7128,26.8044,26.7036,26.7403,100066.0
2021-03-15 14:05:00,29.19,29.21,29.17,29.21,39202.0,26.7495,26.7678,26.7311,26.7678,39202.0
2021-03-15 14:10:00,29.21,29.22,29.16,29.2,26254.0,26.7678,26.7769,26.722,26.7586,26254.0
2021-03-15 14:15:00,29.19,29.19,29.11,29.15,43844.0,26.7495,26.7495,26.6761,26.7128,43844.0
2021-03-15 14:20:00,29.15,29.18,29.13,29.16,33604.0,26.7128,26.7403,26.6945,26.722,33604.0
2021-03-15 14:25:00,29.16,29.22,29.13,29.21,37767.0,26.722,26.7769,26.6945,26.7678,37767.0
2021-03-15 14:30:00,29.21,29.22,29.14,29.16,68502.0,26.7678,26.7769,26.7036,26.722,68502.0
2021-03-15 14:35:00,29.16,29.16,29.11,29.11,34928.0,26.722,26.722,26.6761,26.6761,34928.0
2021-03-15 14:40:00,29.11,29.16,29.1,29.12,68173.0,26.6761,26.722,26.667,26.6853,68173.0
2021-03-15 14:45:00,29.12,29.12,29.02,29.04,37100.0,26.6853,26.6853,26.5937,26.612,37100.0
2021-03-15 14:50:00,29.03,29.08,29.03,29.07,36218.0,26.6028,26.6486,26.6028,26.6395,36218.0
2021-03-15 14:55:00,29.07,29.1,29.06,29.08,32362.0,26.6395,26.667,26.6303,26.6486,32362.0
2021-03-15 15:00:00,29.08,29.12,29.06,29.09,39031.0,26.6486,26.6853,26.6303,26.6578,39031.0
2021-03-15 15:05:00,29.09,29.09,29.03,29.04,74315.0,26.6578,26.6578,26.6028,26.612,74315.0
2021-03-15 15:10:00,29.04,29.07,29.02,29.05,95613.0,26.612,26.6395,26.5937,26.6212,95613.0
2021-03-15 15:15:00,29.05,29.06,29.0,29.03,59961.0,26.6212,26.6303,26.5753,26.6028,59961.0
2021-03-15 15:20:00,29.03,29.04,28.96,28.98,55683.0,26.6028,26.612,26.5387,26.557,55683.0
2021-03-15 15:25:00,28.99,29.02,28.98,29.01,56128.0,26.5662,26.5937,26.557,26.5845,56128.0
2021-03-15 15:30:00,29.01,29.04,28.99,29.01,80022.0,26.5845,26.612,26.5662,26.5845,80022.0
2021-03-15 15:35:00,29.01,29.05,28.97,29.01,82969.0,26.5845,26.6212,26.5478,26.5845,82969.0
2021-03-15 15:40:00,29.01,29.04,28.99,29.04,102837.0,26.5845,26.612,26.5662,26.612,102837.0
2021-03-15 15:45:00,29.03,29.07,29.02,29.03,252391.0,26.6028,26.6395,26.5937,26.6028,252391.0
2021-03-15 15:50:00,29.03,29.08,28.98,29.08,200413.0,26.6028,26.6486,26.557,26.6486,200413.0
2021-03-15 15:55:00,29.07,29.15,29.04,29.11,418201.0,26.6395,26.7128,26.612,26.6761,418201.0
2021-03-16 09:30:00,28.74,28.79,28.43,28.54,432133.0,26.3371,26.3829,26.053,26.1538,432133.0
2021-03-16 09:35:00,28.54,28.62,28.45,28.45,132401.0,26.1538,26.2271,26.0713,26.0713,132401.0
2021-03-16 09:40:00,28.45,28.46,28.28,28.3,210798.0,26.0713,26.0805,25.9155,25.9339,210798.0
2021-03-16 09:45:00,28.32,28.38,28.04,28.08,201427.0,25.9522,26.0072,25.6956,25.7323,201427.0
2021-03-16 09:50:00,28.07,28.22,28.05,28.19,217398.0,25.7231,25.8606,25.7048,25.8331,217398.0
2021-03-16 09:55:00,28.2,28.29,28.16,28.21,82384.0,25.8422,25.9247,25.8056,25.8514,82384.0
2021-03-16 10:00:00,28.21,28.27,28.05,28.05,92000.0,25.8514,25.9064,25.7048,25.7048,92000.0
2021-03-16 10:05:00,28.05,28.14,28.01,28.12,181567.0,25.7048,25.7872,25.6681,25.7689,181567.0
2021-03-16 10:10:00,28.11,28.14,28.06,28.1,227755.0,25.7597,25.7872,25.7139,25.7506,227755.0
2021-03-16 10:15:00,28.1,28.28,28.08,28.22,298930.0,25.7506,25.9155,25.7323,25.8606,298930.0
2021-03-16 10:20:00,28.22,28.25,28.17,28.22,184864.0,25.8606,25.888,25.8147,25.8606,184864.0
2021-03-16 10:25:00,28.22,28.24,28.03,28.09,141523.0,25.8606,25.8789,25.6864,25.7414,141523.0
2021-03-16 10:30:00,28.08,28.16,28.03,28.15,124122.0,25.7323,25.8056,25.6864,25.7964,124122.0
2021-03-16 10:35:00,28.14,28.22,28.1,28.12,214850.0,25.7872,25.8606,25.7506,25.7689,214850.0
2021-03-16 10:40:00,28.12,28.17,28.07,28.08,86220.0,25.7689,25.8147,25.7231,25.7323,86220.0
2021-03-16 10:45:00,28.09,28.14,28.04,28.07,164911.0,25.7414,25.7872,25.6956,25.7231,164911.0
2021-03-16 10:50:00,28.06,28.09,28.01,28.08,80697.0,25.7139,25.7414,25.6681,25.7323,80697.0
2021-03-16 10:55:00,28.08,28.12,27.96,27.98,187810.0,25.7323,25.7689,25.6223,25.6406,187810.0
2021-03-16 11:00:00,27.97,28.0,27.86,27.92,115575.0,25.6315,25.6589,25.5307,25.5856,115575.0
2021-03-16 11:05:00,27.92,28.0,27.83,27.99,84434.0,25.5856,25.6589,25.5032,25.6498,84434.0
2021-03-16 11:10:00,27.98,28.02,27.93,28.0,51573.0,25.6406,25.6773,25.5948,25.6589,51573.0
2021-03-16 11:15:00,28.0,28.07,28.0,28.03,62449.0,25.6589,25.7231,25.6589,25.6864,62449.0
2021-03-16 11:20:00,28.03,28.09,27.99,28.01,114406.0,25.6864,25.7414,25.6498,25.6681,114406.0
2021-03-16 11:25:00,28.01,28.06,28.0,28.02,139458.0,25.6681,25.7139,25.6589,25.6773,139458.0
2021-03-16 11:30:00,28.03,28.1,28.02,28.06,75769.0,25.6864,25.7506,25.6773,25.7139,75769.0
2021-03-16 11:35:00,28.07,28.13,28.06,28.08,124844.0,25.7231,25.7781,25.7139,25.7323,124844.0
2021-03-16 11:40:00,28.09,28.1,28.02,28.07,78502.0,25.7414,25.7506,25.6773,25.7231,78502.0
2021-03-16 11:45:00,28.07,28.07,28.01,28.03,69144.0,25.7231,25.7231,25.6681,25.6864,69144.0
2021-03-16 11:50:00,28.02,28.06,28.0,28.06,67494.0,25.6773,25.7139,25.6589,25.7139,67494.0
2021-03-16 11:55:00,28.06,28.1,28.04,28.07,84812.0,25.7139,25.7506,25.6956,25.7231,84812.0
2021-03-16 12:00:00,28.07,28.1,28.05,28.05,94141.0,25.7231,25.7506,25.7048,25.7048,94141.0
2021-03-16 12:05:00,28.05,28.22,28.05,28.13,124019.0,25.7048,25.8606,25.7048,25.7781,124019.0
2021-03-16 12:10:00,28.13,28.15,28.07,28.09,58803.0,25.7781,25.7964,25.7231,25.7414,58803.0
2021-03-16 12:15:00,28.09,28.09,28.02,28.06,67341.0,25.7414,25.7414,25.6773,25.7139,67341.0
2021-03-16 12:20:00,28.07,28.09,28.02,28.03,75024.0,25.7231,25.7414,25.6773,25.6864,75024.0
2021-03-16 12:25:00,28.03,28.06,27.97,28.05,103622.0,25.6864,25.7139,25.6315,25.7048,103622.0
2021-03-16 12:30:00,28.04,28.11,27.99,28.1,147524.0,25.6956,25.7597,25.6498,25.7506,147524.0
2021-03-16 12:35:00,28.1,28.21,28.08,28.18,164374.0,25.7506,25.8514,25.7323,25.8239,164374.0
2021-03-16 12:40:00,28.18,28.18,28.07,28.11,66402.0,25.8239,25.8239,25.7231,25.7597,66402.0
2021-03-16 12:45:00,28.11,28.16,28.09,28.11,88860.0,25.7597,25.8056,25.7414,25.7597,88860.0
2021-03-16 12:50:00,28.11,28.19,28.1,28.17,61689.0,25.7597,25.8331,25.7506,25.8147,61689.0
2021-03-16 12:55:00,28.17,28.17,28.1,28.1,86871.0,25.8147,25.8147,25.7506,25.7506,86871.0
2021-03-16 13:00:00,28.11,28.15,28.08,28.08,102262.0,25.7597,25.7964,25.7323,25.7323,102262.0
2021-03-16 13:05:00,28.09,28.16,28.09,28.11,107980.0,25.7414,25.8056,25.7414,25.7597,107980.0
2021-03-16 13:10:00,28.11,28.11,28.05,28.09,44096.0,25.7597,25.7597,25.7048,25.7414,44096.0
2021-03-16 13:15:00,28.09,28.13,28.08,28.11,40157.0,25.7414,25.7781,25.7323,25.7597,40157.0
2021-03-16 13:20:00,28.11,28.13,28.06,28.13,43104.0,25.7597,25.7781,25.7139,25.7781,43104.0
2021-03-16 13:25:00,28.13,28.25,28.12,28.21,90098.0,25.7781,25.888,25.7689,25.8514,90098.0
2021-03-16 13:30:00,28.21,28.27,28.18,28.23,71224.0,25.8514,25.9064,25.8239,25.8697,71224.0
2021-03-16 13:35:00,28.24,28.24,28.17,28.18,39975.0,25.8789,25.8789,25.8147,25.8239,39975.0
2021-03-16 13:40:00,28.18,28.19,28.15,28.19,35523.0,25.8239,25.8331,25.7964,25.8331,35523.0
2021-03-16 13:45:00,28.19,28.21,28.15,28.19,54444.0,25.8331,25.8514,25.7964,25.8331,54444.0
2021-03-16 13:50:00,28.19,28.24,28.18,28.21,59252.0,25.8331,25.8789,25.8239,25.8514,59252.0
2021-03-16 13:55:00,28.21,28.23,28.16,28.18,45419.0,25.8514,25.8697,25.8056,25.8239,45419.0
2021-03-16 14:00:00,28.19,28.23,28.16,28.23,50980.0,25.8331,25.8697,25.8056,25.8697,50980.0
2021-03-16 14:05:00,28.23,28.29,28.23,28.26,104560.0,25.8697,25.9247,25.8697,25.8972,104560.0
2021-03-16 14:10:00,28.27,28.27,28.2,28.21,40653.0,25.9064,25.9064,25.8422,25.8514,40653.0
2021-03-16 14:15:00,28.21,28.24,28.16,28.17,60287.0,25.8514,25.8789,25.8056,25.8147,60287.0
2021-03-16 14:20:00,28.16,28.16,28.07,28.08,52809.0,25.8056,25.8056,25.7231,25.7323,52809.0
2021-03-16 14:25:00,28.07,28.13,28.06,28.09,52086.0,25.7231,25.7781,25.7139,25.7414,52086.0
2021-03-16 14:30:00,28.08,28.21,28.08,28.2,89969.0,25.7323,25.8514,25.7323,25.8422,89969.0
2021-03-16 14:35:00,28.2,28.24,28.16,28.19,72381.0,25.8422,25.8789,25.8056,25.8331,72381.0
2021-03-16 14:40:00,28.19,28.2,28.1,28.14,116808.0,25.8331,25.8422,25.7506,25.7872,116808.0
2021-03-16 14:45:00,28.13,28.23,28.13,28.23,88146.0,25.7781,25.8697,25.7781,25.8697,88146.0
2021-03-16 14:50:00,28.23,28.25,28.15,28.21,72231.0,25.8697,25.888,25.7964,25.8514,72231.0
2021-03-16 14:55:00,28.22,28.24,28.19,28.24,73466.0,25.8606,25.8789,25.8331,25.8789,73466.0
2021-03-16 15:00:00,28.24,28.24,28.14,28.18,97681.0,25.8789,25.8789,25.7872,25.8239,97681.0
2021-03-16 15:05:00,28.18,28.23,28.17,28.23,52058.0,25.8239,25.8697,25.8147,25.8697,52058.0
2021-03-16 15:10:00,28.22,28.26,28.2,28.24,51104.0,25.8606,25.8972,25.8422,25.8789,51104.0
2021-03-16 15:15:00,28.24,28.3,28.24,28.27,58554.0,25.8789,25.9339,25.8789,25.9064,58554.0
2021-03-16 15:20:00,28.27,28.29,28.24,28.29,51792.0,25.9064,25.9247,25.8789,25.9247,51792.0
2021-03-16 15:25:00,28.28,28.29,28.16,28.17,56951.0,25.9155,25.9247,25.8056,25.8147,56951.0
2021-03-16 15:30:00,28.17,28.18,28.08,28.12,110249.0,25.8147,25.8239,25.7323,25.7689,110249.0
2021-03-16 15:35:00,28.12,28.13,28.06,28.07,79450.0,25.7689,25.7781,25.7139,25.7231,79450.0
2021-03-16 15:40:00,28.07,28.17,28.04,28.05,159953.0,25.7231,25.8147,25.6956,25.7048,159953.0
2021-03-16 15:45:00,28.05,28.07,28.0,28.07,221435.0,25.7048,25.7231,25.6589,25.7231,221435.0
2021-03-16 15:50:00,28.07,28.14,28.04,28.09,321636.0,25.7231,25.7872,25.6956,25.7414,321636.0
2021-03-16 15:55:00,28.09,28.09,28.01,28.05,489687.0,25.7414,25.7414,25.6681,25.7048,489687.0
2021-03-17 09:30:00,27.75,28.12,27.75,28.12,301930.0,25.4298,25.7689,25.4298,25.7689,301930.0
2021-03-17 09:35:00,28.12,28.21,27.95,28.18,170270.0,25.7689,25.8514,25.6131,25.8239,170270.0
2021-03-17 09:40:00,28.19,28.28,28.08,28.14,216532.0,25.8331,25.9155,25.7323,25.7872,216532.0
2021-03-17 09:45:00,28.14,28.27,28.0,28.0,303426.0,25.7872,25.9064,25.6589,25.6589,303426.0
2021-03-17 09:50:00,28.0,28.19,27.94,28.15,217989.0,25.6589,25.8331,25.604,25.7964,217989.0
2021-03-17 09:55:00,28.15,28.15,28.07,28.11,104413.0,25.7964,25.7964,25.7231,25.7597,104413.0
2021-03-17 10:00:00,28.11,28.24,28.06,28.13,210504.0,25.7597,25.8789,25.7139,25.7781,210504.0
2021-03-17 10:05:00,28.13,28.15,27.95,28.04,150744.0,25.7781,25.7964,25.6131,25.6956,150744.0
2021-03-17 10:10:00,28.04,28.09,27.98,28.05,122442.0,25.6956,25.7414,25.6406,25.7048,122442.0
2021-03-17 10:15:00,28.05,28.09,27.95,27.96,242027.0,25.7048,25.7414,25.6131,25.6223,242027.0
2021-03-17 10:20:00,27.96,27.99,27.82,27.86,216910.0,25.6223,25.6498,25.494,25.5307,216910.0
2021-03-17 10:25:00,27.86,27.99,27.85,27.92,134457.0,25.5307,25.6498,25.5215,25.5856,134457.0
2021-03-17 10:30:00,27.91,27.92,27.69,27.72,226497.0,25.5765,25.5856,25.3749,25.4024,226497.0
2021-03-17 10:35:00,27.73,27.74,27.57,27.69,376549.0,25.4115,25.4207,25.2649,25.3749,376549.0
2021-03-17 10:40:00,27.7,27.72,27.62,27.68,191369.0,25.384,25.4024,25.3107,25.3657,191369.0
2021-03-17 10:45:00,27.67,27.69,27.58,27.6,121638.0,25.3565,25.3749,25.2741,25.2924,121638.0
2021-03-17 10:50:00,27.61,27.73,27.58,27.71,148368.0,25.3016,25.4115,25.2741,25.3932,148368.0
2021-03-17 10:55:00,27.71,27.83,27.64,27.77,132572.0,25.3932,25.5032,25.329,25.4482,132572.0
2021-03-17 11:00:00,27.78,27.85,27.75,27.79,68160.0,25.4573,25.5215,25.4298,25.4665,68160.0
2021-03-17 11:05:00,27.79,27.88,27.73,27.84,67192.0,25.4665,25.549,25.4115,25.5123,67192.0
2021-03-17 11:10:00,27.84,27.96,27.83,27.9,99911.0,25.5123,25.6223,25.5032,25.5673,99911.0
2021-03-17 11:15:00,27.89,27.91,27.81,27.84,82093.0,25.5581,25.5765,25.4848,25.5123,82093.0
2021-03-17 11:20:00,27.84,27.86,27.78,27.84,82771.0,25.5123,25.5307,25.4573,25.5123,82771.0
2021-03-17 11:25:00,27.84,27.86,27.76,27.77,140569.0,25.5123,25.5307,25.439,25.4482,140569.0
2021-03-17 11:30:00,27.78,27.86,27.77,27.8,114265.0,25.4573,25.5307,25.4482,25.4757,114265.0
2021-03-17 11:35:00,27.81,27.86,27.78,27.8,55954.0,25.4848,25.5307,25.4573,25.4757,55954.0
2021-03-17 11:40:00,27.8,27.88,27.77,27.87,61501.0,25.4757,25.549,25.4482,25.5398,61501.0
2021-03-17 11:45:00,27.88,27.96,27.87,27.91,106117.0,25.549,25.6223,25.5398,25.5765,106117.0
2021-03-17 11:50:00,27.9,27.93,27.82,27.83,46761.0,25.5673,25.5948,25.494,25.5032,46761.0
2021-03-17 11:55:00,27.84,27.87,27.79,27.85,51499.0,25.5123,25.5398,25.4665,25.5215,51499.0
2021-03-17 12:00:00,27.86,28.0,27.85,27.99,68667.0,25.5307,25.6589,25.5215,25.6498,68667.0
2021-03-17 12:05:00,27.99,27.99,27.92,27.97,41847.0,25.6498,25.6498,25.5856,25.6315,41847.0
2021-03-17 12:10:00,27.96,27.96,27.9,27.95,70469.0,25.6223,25.6223,25.5673,25.6131,70469.0
2021-03-17 12:15:00,27.95,28.0,27.92,27.97,54665.0,25.6131,25.6589,25.5856,25.6315,54665.0
2021-03-17 12:20:00,27.98,27.98,27.85,27.86,45923.0,25.6406,25.6406,25.5215,25.5307,45923.0
2021-03-17 12:25:00,27.85,27.9,27.85,27.88,37321.0,25.5215,25.5673,25.5215,25.549,37321.0
2021-03-17 12:30:00,27.88,27.91,27.86,27.87,35083.0,25.549,25.5765,25.5307,25.5398,35083.0
2021-03-17 12:35:00,27.87,27.97,27.84,27.96,68166.0,25.5398,25.6315,25.5123,25.6223,68166.0
2021-03-17 12:40:00,27.96,27.96,27.88,27.89,54245.0,25.6223,25.6223,25.549,25.5581,54245.0
2021-03-17 12:45:00,27.89,27.93,27.86,27.89,86709.0,25.5581,25.5948,25.5307,25.5581,86709.0
2021-03-17 12:50:00,27.89,27.89,27.85,27.87,48883.0,25.5581,25.5581,25.5215,25.5398,48883.0
2021-03-17 12:55:00,27.87,27.91,27.83,27.91,75600.0,25.5398,25.5765,25.5032,25.5765,75600.0
2021-03-17 13:00:00,27.9,27.95,27.9,27.91,65539.0,25.5673,25.6131,25.5673,25.5765,65539.0
2021-03-17 13:05:00,27.91,27.95,27.88,27.91,50074.0,25.5765,25.6131,25.549,25.5765,50074.0
2021-03-17 13:10:00,27.9,27.92,27.84,27.85,40679.0,25.5673,25.5856,25.5123,25.5215,40679.0
2021-03-17 13:15:00,27.85,27.87,27.81,27.81,34225.0,25.5215,25.5398,25.4848,25.4848,34225.0
2021-03-17 13:20:00,27.81,27.83,27.78,27.82,44917.0,25.4848,25.5032,25.4573,25.494,44917.0
2021-03-17 13:25:00,27.82,27.9,27.81,27.88,86158.0,25.494,25.5673,25.4848,25.549,86158.0
2021-03-17 13:30:00,27.87,27.96,27.86,27.96,38044.0,25.5398,25.6223,25.5307,25.6223,38044.0
2021-03-17 13:35:00,27.96,28.0,27.96,27.99,38268.0,25.6223,25.6589,25.6223,25.6498,38268.0
2021-03-17 13:40:00,27.99,28.09,27.98,28.06,72816.0,25.6498,25.7414,25.6406,25.7139,72816.0
2021-03-17 13:45:00,28.06,28.11,28.05,28.07,47491.0,25.7139,25.7597,25.7048,25.7231,47491.0
2021-03-17 13:50:00,28.07,28.07,28.02,28.03,40637.0,25.7231,25.7231,25.6773,25.6864,40637.0
2021-03-17 13:55:00,28.04,28.04,27.98,28.0,78752.0,25.6956,25.6956,25.6406,25.6589,78752.0
2021-03-17 14:00:00,28.03,28.19,28.02,28.17,117853.0,25.6864,25.8331,25.6773,25.8147,117853.0
2021-03-17 14:05:00,28.19,28.25,28.16,28.25,68489.0,25.8331,25.888,25.8056,25.888,68489.0
2021-03-17 14:10:00,28.24,28.38,28.23,28.36,114873.0,25.8789,26.0072,25.8697,25.9888,114873.0
2021-03-17 14:15:00,28.36,28.37,28.26,28.32,136405.0,25.9888,25.998,25.8972,25.9522,136405.0
2021-03-17 14:20:00,28.32,28.32,28.19,28.22,74367.0,25.9522,25.9522,25.8331,25.8606,74367.0
2021-03-17 14:25:00,28.22,28.25,28.16,28.16,66060.0,25.8606,25.888,25.8056,25.8056,66060.0
2021-03-17 14:30:00,28.16,28.28,28.12,28.26,94035.0,25.8056,25.9155,25.7689,25.8972,94035.0
2021-03-17 14:35:00,28.27,28.38,28.26,28.34,80403.0,25.9064,26.0072,25.8972,25.9705,80403.0
2021-03-17 14:40:00,28.34,28.42,28.31,28.39,130492.0,25.9705,26.0438,25.943,26.0163,130492.0
2021-03-17 14:45:00,28.39,28.4,28.31,28.38,91598.0,26.0163,26.0255,25.943,26.0072,91598.0
2021-03-17 14:50:00,28.37,28.41,28.33,28.36,55140.0,25.998,26.0347,25.9614,25.9888,55140.0
2021-03-17 14:55:00,28.35,28.36,28.25,28.29,77155.0,25.9797,25.9888,25.888,25.9247,77155.0
2021-03-17 15:00:00,28.29,28.37,28.27,28.35,116998.0,25.9247,25.998,25.9064,25.9797,116998.0
2021-03-17 15:05:00,28.34,28.38,28.29,28.37,85040.0,25.9705,26.0072,25.9247,25.998,85040.0
2021-03-17 15:10:00,28.36,28.36,28.2,28.22,95468.0,25.9888,25.9888,25.8422,25.8606,95468.0
2021-03-17 15:15:00,28.21,28.23,28.17,28.19,62497.0,25.8514,25.8697,25.8147,25.8331,62497.0
2021-03-17 15:20:00,28.19,28.23,28.14,28.14,98462.0,25.8331,25.8697,25.7872,25.7872,98462.0
2021-03-17 15:25:00,28.14,28.19,28.14,28.19,104091.0,25.7872,25.8331,25.7872,25.8331,104091.0
2021-03-17 15:30:00,28.19,28.31,28.18,28.3,90525.0,25.8331,25.943,25.8239,25.9339,90525.0
2021-03-17 15:35:00,28.29,28.3,28.21,28.23,125354.0,25.9247,25.9339,25.8514,25.8697,125354.0
2021-03-17 15:40:00,28.22,28.27,28.15,28.16,175070.0,25.8606,25.9064,25.7964,25.8056,175070.0
2021-03-17 15:45:00,28.17,28.29,28.16,28.23,158446.0,25.8147,25.9247,25.8056,25.8697,158446.0
2021-03-17 15:50:00,28.22,28.32,28.19,28.31,240523.0,25.8606,25.9522,25.8331,25.943,240523.0
2021-03-17 15:55:00,28.31,28.33,28.24,28.31,516844.0,25.943,25.9614,25.8789,25.943,516844.0
2021-03-18 09:30:00,28.01,28.21,27.96,28.05,192529.0,25.6681,25.8514,25.6223,25.7048,192529.0
2021-03-18 09:35:00,28.05,28.07,27.95,28.07,81218.0,25.7048,25.7231,25.6131,25.7231,81218.0
2021-03-18 09:40:00,28.06,28.13,28.03,28.08,212651.0,25.7139,25.7781,25.6864,25.7323,212651.0
2021-03-18 09:45:00,28.1,28.21,28.0,28.01,115127.0,25.7506,25.8514,25.6589,25.6681,115127.0
2021-03-18 09:50:00,28.0,28.17,27.95,28.12,83409.0,25.6589,25.8147,25.6131,25.7689,83409.0
2021-03-18 09:55:00,28.13,28.3,28.11,28.18,82867.0,25.7781,25.9339,25.7597,25.8239,82867.0
2021-03-18 10:00:00,28.18,28.21,28.04,28.07,52453.0,25.8239,25.8514,25.6956,25.7231,52453.0
2021-03-18 10:05:00,28.07,28.21,28.03,28.17,99322.0,25.7231,25.8514,25.6864,25.8147,99322.0
2021-03-18 10:10:00,28.18,28.21,28.1,28.15,51701.0,25.8239,25.8514,25.7506,25.7964,51701.0
2021-03-18 10:15:00,28.15,28.16,28.09,28.15,103061.0,25.7964,25.8056,25.7414,25.7964,103061.0
2021-03-18 10:20:00,28.16,28.18,28.11,28.15,70584.0,25.8056,25.8239,25.7597,25.7964,70584.0
2021-03-18 10:25:00,28.16,28.31,28.15,28.22,68132.0,25.8056,25.943,25.7964,25.8606,68132.0
2021-03-18 10:30:00,28.22,28.29,28.16,28.28,77635.0,25.8606,25.9247,25.8056,25.9155,77635.0
2021-03-18 10:35:00,28.27,28.42,28.23,28.29,150272.0,25.9064,26.0438,25.8697,25.9247,150272.0
2021-03-18 10:40:00,28.3,28.33,28.23,28.27,140236.0,25.9339,25.9614,25.8697,25.9064,140236.0
2021-03-18 10:45:00,28.26,28.36,28.24,28.26,70744.0,25.8972,25.9888,25.8789,25.8972,70744.0
2021-03-18 10:50:00,28.26,28.27,28.18,28.23,157780.0,25.8972,25.9064,25.8239,25.8697,157780.0
2021-03-18 10:55:00,28.23,28.33,28.21,28.33,112589.0,25.8697,25.9614,25.8514,25.9614,112589.0
2021-03-18 11:00:00,28.33,28.43,28.28,28.43,89126.0,25.9614,26.053,25.9155,26.053,89126.0
2021-03-18 11:05:00,28.43,28.55,28.43,28.52,143683.0,26.053,26.163,26.053,26.1355,143683.0
2021-03-18 11:10:00,28.52,28.56,28.45,28.46,120995.0,26.1355,26.1721,26.0713,26.0805,120995.0
2021-03-18 11:15:00,28.46,28.62,28.46,28.6,164257.0,26.0805,26.2271,26.0805,26.2088,164257.0
2021-03-18 11:20:00,28.6,28.7,28.58,28.68,116166.0,26.2088,26.3004,26.1905,26.2821,116166.0
2021-03-18 11:25:00,28.68,28.69,28.62,28.62,141441.0,26.2821,26.2913,26.2271,26.2271,141441.0
2021-03-18 11:30:00,28.63,28.78,28.62,28.77,132691.0,26.2363,26.3737,26.2271,26.3646,132691.0
2021-03-18 11:35:00,28.77,28.8,28.65,28.66,139119.0,26.3646,26.3921,26.2546,26.2638,139119.0
2021-03-18 11:40:00,28.67,28.72,28.63,28.65,115540.0,26.2729,26.3187,26.2363,26.2546,115540.0
2021-03-18 11:45:00,28.65,28.7,28.63,28.68,57459.0,26.2546,26.3004,26.2363,26.2821,57459.0
2021-03-18 11:50:00,28.68,28.7,28.59,28.59,85633.0,26.2821,26.3004,26.1996,26.1996,85633.0
2021-03-18 11:55:00,28.59,28.66,28.56,28.65,151113.0,26.1996,26.2638,26.1721,26.2546,151113.0
2021-03-18 12:00:00,28.66,28.71,28.63,28.66,95828.0,26.2638,26.3096,26.2363,26.2638,95828.0
2021-03-18 12:05:00,28.66,28.68,28.55,28.58,84045.0,26.2638,26.2821,26.163,26.1905,84045.0
2021-03-18 12:10:00,28.59,28.66,28.58,28.64,54294.0,26.1996,26.2638,26.1905,26.2454,54294.0
2021-03-18 12:15:00,28.64,28.64,28.52,28.52,94729.0,26.2454,26.2454,26.1355,26.1355,94729.0
2021-03-18 12:20:00,28.52,28.58,28.49,28.5,159372.0,26.1355,26.1905,26.108,26.1171,159372.0
2021-03-18 12:25:00,28.5,28.61,28.49,28.61,149568.0,26.1171,26.2179,26.108,26.2179,149568.0
2021-03-18 12:30:00,28.6,28.6,28.49,28.53,115041.0,26.2088,26.2088,26.108,26.1446,115041.0
2021-03-18 12:35:00,28.53,28.54,28.45,28.52,264382.0,26.1446,26.1538,26.0713,26.1355,264382.0
2021-03-18 12:40:00,28.52,28.53,28.44,28.45,184924.0,26.1355,26.1446,26.0622,26.0713,184924.0
2021-03-18 12:45:00,28.45,28.46,28.33,28.35,193903.0,26.0713,26.0805,25.9614,25.9797,193903.0
2021-03-18 12:50:00,28.36,28.36,28.24,28.24,364749.0,25.9888,25.9888,25.8789,25.8789,364749.0
2021-03-18 12:55:00,28.24,28.27,28.16,28.24,161761.0,25.8789,25.9064,25.8056,25.8789,161761.0
2021-03-18 13:00:00,28.25,28.25,28.15,28.22,102842.0,25.888,25.888,25.7964,25.8606,102842.0
2021-03-18 13:05:00,28.21,28.27,28.2,28.24,68674.0,25.8514,25.9064,25.8422,25.8789,68674.0
2021-03-18 13:10:00,28.24,28.27,28.18,28.25,44542.0,25.8789,25.9064,25.8239,25.888,44542.0
2021-03-18 13:15:00,28.25,28.29,28.22,28.26,34733.0,25.888,25.9247,25.8606,25.8972,34733.0
2021-03-18 13:20:00,28.27,28.35,28.25,28.27,48877.0,25.9064,25.9797,25.888,25.9064,48877.0
2021-03-18 13:25:00,28.27,28.29,28.18,28.18,60875.0,25.9064,25.9247,25.8239,25.8239,60875.0
2021-03-18 13:30:00,28.19,28.22,28.15,28.2,35245.0,25.8331,25.8606,25.7964,25.8422,35245.0
2021-03-18 13:35:00,28.2,28.31,28.2,28.29,44345.0,25.8422,25.943,25.8422,25.9247,44345.0
2021-03-18 13:40:00,28.29,28.34,28.27,28.33,44134.0,25.9247,25.9705,25.9064,25.9614,44134.0
2021-03-18 13:45:00,28.33,28.33,28.23,28.25,54545.0,25.9614,25.9614,25.8697,25.888,54545.0
2021-03-18 13:50:00,28.25,28.3,28.25,28.28,94669.0,25.888,25.9339,25.888,25.9155,94669.0
2021-03-18 13:55:00,28.28,28.29,28.19,28.23,72896.0,25.9155,25.9247,25.8331,25.8697,72896.0
2021-03-18 14:00:00,28.23,28.23,28.13,28.14,59086.0,25.8697,25.8697,25.7781,25.7872,59086.0
2021-03-18 14:05:00,28.14,28.18,28.12,28.17,131954.0,25.7872,25.8239,25.7689,25.8147,131954.0
2021-03-18 14:10:00,28.17,28.2,28.08,28.14,153670.0,25.8147,25.8422,25.7323,25.7872,153670.0
2021-03-18 14:15:00,28.14,28.15,28.02,28.05,159177.0,25.7872,25.7964,25.6773,25.7048,159177.0
2021-03-18 14:20:00,28.05,28.07,27.99,28.01,164805.0,25.7048,25.7231,25.6498,25.6681,164805.0
2021-03-18 14:25:00,28.01,28.03,27.95,27.97,188366.0,25.6681,25.6864,25.6131,25.6315,188366.0
2021-03-18 14:30:00,27.97,28.03,27.9,27.92,285389.0,25.6315,25.6864,25.5673,25.5856,285389.0
2021-03-18 14:35:00,27.93,27.93,27.81,27.85,269954.0,25.5948,25.5948,25.4848,25.5215,269954.0
2021-03-18 14:40:00,27.85,27.9,27.78,27.86,270771.0,25.5215,25.5673,25.4573,25.5307,270771.0
2021-03-18 14:45:00,27.86,28.03,27.86,28.0,203900.0,25.5307,25.6864,25.5307,25.6589,203900.0
2021-03-18 14:50:00,27.99,28.02,27.84,27.88,188975.0,25.6498,25.6773,25.5123,25.549,188975.0
2021-03-18 14:55:00,27.89,27.92,27.85,27.89,113385.0,25.5581,25.5856,25.5215,25.5581,113385.0
2021-03-18 15:00:00,27.9,27.91,27.78,27.8,96354.0,25.5673,25.5765,25.4573,25.4757,96354.0
2021-03-18 15:05:00,27.8,27.81,27.72,27.74,186845.0,25.4757,25.4848,25.4024,25.4207,186845.0
2021-03-18 15:10:00,27.74,27.79,27.62,27.62,233278.0,25.4207,25.4665,25.3107,25.3107,233278.0
2021-03-18 15:15:00,27.62,27.63,27.37,27.44,410310.0,25.3107,25.3199,25.0816,25.1458,410310.0
2021-03-18 15:20:00,27.44,27.51,27.38,27.43,181870.0,25.1458,25.2099,25.0908,25.1366,181870.0
2021-03-18 15:25:00,27.43,27.53,27.37,27.53,183312.0,25.1366,25.2282,25.0816,25.2282,183312.0
2021-03-18 15:30:00,27.53,27.53,27.25,27.27,275421.0,25.2282,25.2282,24.9717,24.99,275421.0
2021-03-18 15:35:00,27.27,27.39,27.23,27.24,339800.0,24.99,25.0999,24.9533,24.9625,339800.0
2021-03-18 15:40:00,27.25,27.35,27.23,27.27,309056.0,24.9717,25.0633,24.9533,24.99,309056.0
2021-03-18 15:45:00,27.28,27.29,27.17,27.23,272754.0,24.9991,25.0083,24.8983,24.9533,272754.0
2021-03-18 15:50:00,27.23,27.34,27.19,27.31,456514.0,24.9533,25.0541,24.9167,25.0266,456514.0
2021-03-18 15:55:00,27.32,27.41,27.24,27.24,914203.0,25.0358,25.1183,24.9625,24.9625,914203.0
2021-03-19 09:30:00,27.26,27.32,27.11,27.11,1523271.0,24.9808,25.0358,24.8434,24.8434,1523271.0
2021-03-19 09:35:00,27.11,27.28,27.02,27.05,165320.0,24.8434,24.9991,24.7609,24.7884,165320.0
2021-03-19 09:40:00,27.04,27.04,26.83,26.99,178608.0,24.7792,24.7792,24.5868,24.7334,178608.0
2021-03-19 09:45:00,26.99,27.03,26.84,26.88,115193.0,24.7334,24.77,24.5959,24.6326,115193.0
2021-03-19 09:50:00,26.88,27.47,26.88,27.29,429671.0,24.6326,25.1733,24.6326,25.0083,429671.0
2021-03-19 09:55:00,27.29,27.38,27.19,27.27,189571.0,25.0083,25.0908,24.9167,24.99,189571.0
2021-03-19 10:00:00,27.26,27.34,27.17,27.2,126836.0,24.9808,25.0541,24.8983,24.9258,126836.0
2021-03-19 10:05:00,27.2,27.2,27.03,27.13,137676.0,24.9258,24.9258,24.77,24.8617,137676.0
2021-03-19 10:10:00,27.11,27.27,27.02,27.24,129602.0,24.8434,24.99,24.7609,24.9625,129602.0
2021-03-19 10:15:00,27.23,27.36,27.15,27.35,127033.0,24.9533,25.0725,24.88,25.0633,127033.0
2021-03-19 10:20:00,27.36,27.36,27.18,27.2,110383.0,25.0725,25.0725,24.9075,24.9258,110383.0
2021-03-19 10:25:00,27.19,27.25,27.13,27.21,100545.0,24.9167,24.9717,24.8617,24.935,100545.0
2021-03-19 10:30:00,27.21,27.31,27.07,27.19,128371.0,24.935,25.0266,24.8067,24.9167,128371.0
2021-03-19 10:35:00,27.2,27.31,27.2,27.29,114221.0,24.9258,25.0266,24.9258,25.0083,114221.0
2021-03-19 10:40:00,27.29,27.31,27.23,27.29,129915.0,25.0083,25.0266,24.9533,25.0083,129915.0
2021-03-19 10:45:00,27.3,27.47,27.29,27.39,129701.0,25.0175,25.1733,25.0083,25.0999,129701.0
2021-03-19 10:50:00,27.38,27.47,27.37,27.41,108613.0,25.0908,25.1733,25.0816,25.1183,108613.0
2021-03-19 10:55:00,27.4,27.49,27.35,27.46,152336.0,25.1091,25.1916,25.0633,25.1641,152336.0
2021-03-19 11:00:00,27.46,27.46,27.33,27.35,184086.0,25.1641,25.1641,25.045,25.0633,184086.0
2021-03-19 11:05:00,27.35,27.45,27.33,27.42,105275.0,25.0633,25.1549,25.045,25.1274,105275.0
2021-03-19 11:10:00,27.41,27.5,27.35,27.5,114597.0,25.1183,25.2008,25.0633,25.2008,114597.0
2021-03-19 11:15:00,27.51,27.53,27.32,27.36,113309.0,25.2099,25.2282,25.0358,25.0725,113309.0
2021-03-19 11:20:00,27.35,27.38,27.25,27.3,75702.0,25.0633,25.0908,24.9717,25.0175,75702.0
2021-03-19 11:25:00,27.29,27.36,27.25,27.3,80162.0,25.0083,25.0725,24.9717,25.0175,80162.0
2021-03-19 11:30:00,27.29,27.41,27.28,27.4,79069.0,25.0083,25.1183,24.9991,25.1091,79069.0
2021-03-19 11:35:00,27.4,27.48,27.38,27.48,62425.0,25.1091,25.1824,25.0908,25.1824,62425.0
2021-03-19 11:40:00,27.48,27.53,27.35,27.39,95027.0,25.1824,25.2282,25.0633,25.0999,95027.0
2021-03-19 11:45:00,27.39,27.39,27.31,27.35,62841.0,25.0999,25.0999,25.0266,25.0633,62841.0
2021-03-19 11:50:00,27.35,27.42,27.34,27.41,69213.0,25.0633,25.1274,25.0541,25.1183,69213.0
2021-03-19 11:55:00,27.4,27.44,27.38,27.41,59240.0,25.1091,25.1458,25.0908,25.1183,59240.0
2021-03-19 12:00:00,27.41,27.53,27.41,27.49,75402.0,25.1183,25.2282,25.1183,25.1916,75402.0
2021-03-19 12:05:00,27.49,27.53,27.41,27.42,53532.0,25.1916,25.2282,25.1183,25.1274,53532.0
2021-03-19 12:10:00,27.42,27.47,27.39,27.46,77403.0,25.1274,25.1733,25.0999,25.1641,77403.0
2021-03-19 12:15:00,27.46,27.55,27.45,27.49,80740.0,25.1641,25.2466,25.1549,25.1916,80740.0
2021-03-19 12:20:00,27.48,27.51,27.45,27.48,50312.0,25.1824,25.2099,25.1549,25.1824,50312.0
2021-03-19 12:25:00,27.47,27.52,27.45,27.46,88798.0,25.1733,25.2191,25.1549,25.1641,88798.0
2021-03-19 12:30:00,27.46,27.48,27.39,27.39,69225.0,25.1641,25.1824,25.0999,25.0999,69225.0
2021-03-19 12:35:00,27.39,27.45,27.37,27.44,130850.0,25.0999,25.1549,25.0816,25.1458,130850.0
2021-03-19 12:40:00,27.43,27.51,27.43,27.49,61500.0,25.1366,25.2099,25.1366,25.1916,61500.0
2021-03-19 12:45:00,27.5,27.57,27.47,27.55,177391.0,25.2008,25.2649,25.1733,25.2466,177391.0
2021-03-19 12:50:00,27.55,27.56,27.45,27.5,106779.0,25.2466,25.2557,25.1549,25.2008,106779.0
2021-03-19 12:55:00,27.49,27.54,27.49,27.52,39290.0,25.1916,25.2374,25.1916,25.2191,39290.0
2021-03-19 13:00:00,27.53,27.57,27.47,27.54,59732.0,25.2282,25.2649,25.1733,25.2374,59732.0
2021-03-19 13:05:00,27.54,27.55,27.49,27.55,47434.0,25.2374,25.2466,25.1916,25.2466,47434.0
2021-03-19 13:10:00,27.55,27.59,27.5,27.59,54926.0,25.2466,25.2832,25.2008,25.2832,54926.0
2021-03-19 13:15:00,27.59,27.6,27.53,27.56,50464.0,25.2832,25.2924,25.2282,25.2557,50464.0
2021-03-19 13:20:00,27.56,27.59,27.55,27.55,49528.0,25.2557,25.2832,25.2466,25.2466,49528.0
2021-03-19 13:25:00,27.55,27.57,27.43,27.43,68844.0,25.2466,25.2649,25.1366,25.1366,68844.0
2021-03-19 13:30:00,27.43,27.44,27.38,27.39,111884.0,25.1366,25.1458,25.0908,25.0999,111884.0
2021-03-19 13:35:00,27.39,27.49,27.35,27.47,228703.0,25.0999,25.1916,25.0633,25.1733,228703.0
2021-03-19 13:40:00,27.47,27.49,27.42,27.46,49063.0,25.1733,25.1916,25.1274,25.1641,49063.0
2021-03-19 13:45:00,27.46,27.5,27.44,27.46,35702.0,25.1641,25.2008,25.1458,25.1641,35702.0
2021-03-19 13:50:00,27.46,27.5,27.41,27.42,30677.0,25.1641,25.2008,25.1183,25.1274,30677.0
2021-03-19 13:55:00,27.42,27.47,27.4,27.43,84730.0,25.1274,25.1733,25.1091,25.1366,84730.0
2021-03-19 14:00:00,27.43,27.48,27.43,27.46,35920.0,25.1366,25.1824,25.1366,25.1641,35920.0
2021-03-19 14:05:00,27.45,27.47,27.39,27.39,77819.0,25.1549,25.1733,25.0999,25.0999,77819.0
2021-03-19 14:10:00,27.4,27.45,27.39,27.43,65798.0,25.1091,25.1549,25.0999,25.1366,65798.0
2021-03-19 14:15:00,27.44,27.44,27.35,27.36,40505.0,25.1458,25.1458,25.0633,25.0725,40505.0
2021-03-19 14:20:00,27.37,27.42,27.36,27.39,106481.0,25.0816,25.1274,25.0725,25.0999,106481.0
2021-03-19 14:25:00,27.39,27.42,27.35,27.41,162868.0,25.0999,25.1274,25.0633,25.1183,162868.0
2021-03-19 14:30:00,27.4,27.45,27.39,27.42,111743.0,25.1091,25.1549,25.0999,25.1274,111743.0
2021-03-19 14:35:00,27.42,27.45,27.4,27.44,83315.0,25.1274,25.1549,25.1091,25.1458,83315.0
2021-03-19 14:40:00,27.44,27.45,27.33,27.33,155663.0,25.1458,25.1549,25.045,25.045,155663.0
2021-03-19 14:45:00,27.33,27.35,27.28,27.28,72823.0,25.045,25.0633,24.9991,24.9991,72823.0
2021-03-19 14:50:00,27.29,27.31,27.27,27.29,56525.0,25.0083,25.0266,24.99,25.0083,56525.0
2021-03-19 14:55:00,27.29,27.44,27.28,27.43,146804.0,25.0083,25.1458,24.9991,25.1366,146804.0
2021-03-19 15:00:00,27.42,27.44,27.39,27.4,130870.0,25.1274,25.1458,25.0999,25.1091,130870.0
2021-03-19 15:05:00,27.4,27.42,27.34,27.34,131142.0,25.1091,25.1274,25.0541,25.0541,131142.0
2021-03-19 15:10:00,27.34,27.35,27.3,27.33,148256.0,25.0541,25.0633,25.0175,25.045,148256.0
2021-03-19 15:15:00,27.33,27.39,27.3,27.39,193779.0,25.045,25.0999,25.0175,25.0999,193779.0
2021-03-19 15:20:00,27.39,27.41,27.36,27.37,145258.0,25.0999,25.1183,25.0725,25.0816,145258.0
2021-03-19 15:25:00,27.37,27.42,27.36,27.41,183115.0,25.0816,25.1274,25.0725,25.1183,183115.0
2021-03-19 15:30:00,27.41,27.45,27.35,27.37,222041.0,25.1183,25.1549,25.0633,25.0816,222041.0
2021-03-19 15:35:00,27.36,27.37,27.23,27.24,331419.0,25.0725,25.0816,24.9533,24.9625,331419.0
2021-03-19 15:40:00,27.24,27.25,27.03,27.05,474019.0,24.9625,24.9717,24.77,24.7884,474019.0
2021-03-19 15:45:00,27.05,27.15,27.02,27.05,476105.0,24.7884,24.88,24.7609,24.7884,476105.0
2021-03-19 15:50:00,27.06,27.11,26.9,26.92,623931.0,24.7975,24.8434,24.6509,24.6692,623931.0
2021-03-19 15:55:00,26.92,27.12,26.9,27.0,1802106.0,24.6692,24.8525,24.6509,24.7426,1802106.0
2021-03-22 09:30:00,27.05,27.16,26.8,26.89,511084.0,24.7884,24.8892,24.5593,24.6418,511084.0
2021-03-22 09:35:00,26.89,26.98,26.83,26.85,127419.0,24.6418,24.7242,24.5868,24.6051,127419.0
2021-03-22 09:40:00,26.86,27.04,26.75,26.99,277001.0,24.6143,24.7792,24.5135,24.7334,277001.0
2021-03-22 09:45:00,27.01,27.04,26.81,26.94,129695.0,24.7517,24.7792,24.5684,24.6876,129695.0
2021-03-22 09:50:00,26.94,27.26,26.94,27.11,309054.0,24.6876,24.9808,24.6876,24.8434,309054.0
2021-03-22 09:55:00,27.11,27.12,26.94,27.0,134741.0,24.8434,24.8525,24.6876,24.7426,134741.0
2021-03-22 10:00:00,27.0,27.06,26.9,27.03,121817.0,24.7426,24.7975,24.6509,24.77,121817.0
2021-03-22 10:05:00,27.05,27.09,26.89,26.9,182625.0,24.7884,24.825,24.6418,24.6509,182625.0
2021-03-22 10:10:00,26.9,26.97,26.8,26.89,119595.0,24.6509,24.7151,24.5593,24.6418,119595.0
2021-03-22 10:15:00,26.88,27.05,26.83,27.05,132805.0,24.6326,24.7884,24.5868,24.7884,132805.0
2021-03-22 10:20:00,27.05,27.08,26.88,26.92,100118.0,24.7884,24.8159,24.6326,24.6692,100118.0
2021-03-22 10:25:00,26.93,26.95,26.8,26.86,127249.0,24.6784,24.6967,24.5593,24.6143,127249.0
2021-03-22 10:30:00,26.87,26.93,26.84,26.89,75294.0,24.6234,24.6784,24.5959,24.6418,75294.0
2021-03-22 10:35:00,26.88,27.0,26.86,26.99,84274.0,24.6326,24.7426,24.6143,24.7334,84274.0
2021-03-22 10:40:00,26.99,27.06,26.92,27.06,88897.0,24.7334,24.7975,24.6692,24.7975,88897.0
2021-03-22 10:45:00,27.06,27.15,27.06,27.14,85201.0,24.7975,24.88,24.7975,24.8708,85201.0
2021-03-22 10:50:00,27.15,27.17,27.08,27.12,63367.0,24.88,24.8983,24.8159,24.8525,63367.0
2021-03-22 10:55:00,27.12,27.15,27.06,27.14,181336.0,24.8525,24.88,24.7975,24.8708,181336.0
2021-03-22 11:00:00,27.14,27.18,27.08,27.15,180684.0,24.8708,24.9075,24.8159,24.88,180684.0
2021-03-22 11:05:00,27.15,27.19,27.09,27.1,155634.0,24.88,24.9167,24.825,24.8342,155634.0
2021-03-22 11:10:00,27.09,27.14,27.02,27.06,231301.0,24.825,24.8708,24.7609,24.7975,231301.0
2021-03-22 11:15:00,27.06,27.1,27.02,27.09,87743.0,24.7975,24.8342,24.7609,24.825,87743.0
2021-03-22 11:20:00,27.08,27.2,27.08,27.17,213654.0,24.8159,24.9258,24.8159,24.8983,213654.0
2021-03-22 11:25:00,27.17,27.19,27.14,27.18,205826.0,24.8983,24.9167,24.8708,24.9075,205826.0
2021-03-22 11:30:00,27.18,27.29,27.16,27.28,180594.0,24.9075,25.0083,24.8892,24.9991,180594.0
2021-03-22 11:35:00,27.29,27.36,27.27,27.32,115233.0,25.0083,25.0725,24.99,25.0358,115233.0
2021-03-22 11:40:00,27.32,27.38,27.27,27.38,87322.0,25.0358,25.0908,24.99,25.0908,87322.0
2021-03-22 11:45:00,27.37,27.37,27.29,27.35,274417.0,25.0816,25.0816,25.0083,25.0633,274417.0
2021-03-22 11:50:00,27.35,27.38,27.34,27.35,148917.0,25.0633,25.0908,25.0541,25.0633,148917.0
2021-03-22 11:55:00,27.34,27.42,27.33,27.4,172116.0,25.0541,25.1274,25.045,25.1091,172116.0
2021-03-22 12:00:00,27.4,27.44,27.35,27.35,135530.0,25.1091,25.1458,25.0633,25.0633,135530.0
2021-03-22 12:05:00,27.36,27.37,27.33,27.36,138424.0,25.0725,25.0816,25.045,25.0725,138424.0
2021-03-22 12:10:00,27.35,27.37,27.34,27.36,119153.0,25.0633,25.0816,25.0541,25.0725,119153.0
2021-03-22 12:15:00,27.36,27.4,27.33,27.4,223700.0,25.0725,25.1091,25.045,25.1091,223700.0
2021-03-22 12:20:00,27.39,27.4,27.34,27.38,113239.0,25.0999,25.1091,25.0541,25.0908,113239.0
2021-03-22 12:25:00,27.38,27.38,27.32,27.35,386388.0,25.0908,25.0908,25.0358,25.0633,386388.0
2021-03-22 12:30:00,27.36,27.39,27.32,27.39,517993.0,25.0725,25.0999,25.0358,25.0999,517993.0
2021-03-22 12:35:00,27.39,27.52,27.38,27.49,185259.0,25.0999,25.2191,25.0908,25.1916,185259.0
2021-03-22 12:40:00,27.48,27.48,27.33,27.36,191736.0,25.1824,25.1824,25.045,25.0725,191736.0
2021-03-22 12:45:00,27.36,27.5,27.34,27.49,335823.0,25.0725,25.2008,25.0541,25.1916,335823.0
2021-03-22 12:50:00,27.48,27.49,27.33,27.38,247436.0,25.1824,25.1916,25.045,25.0908,247436.0
2021-03-22 12:55:00,27.38,27.38,27.29,27.33,258547.0,25.0908,25.0908,25.0083,25.045,258547.0
2021-03-22 13:00:00,27.33,27.34,27.24,27.25,232515.0,25.045,25.0541,24.9625,24.9717,232515.0
2021-03-22 13:05:00,27.24,27.26,27.19,27.22,94114.0,24.9625,24.9808,24.9167,24.9442,94114.0
2021-03-22 13:10:00,27.21,27.41,27.21,27.38,80074.0,24.935,25.1183,24.935,25.0908,80074.0
2021-03-22 13:15:00,27.37,27.44,27.35,27.44,59459.0,25.0816,25.1458,25.0633,25.1458,59459.0
2021-03-22 13:20:00,27.44,27.46,27.4,27.41,76617.0,25.1458,25.1641,25.1091,25.1183,76617.0
2021-03-22 13:25:00,27.42,27.44,27.35,27.44,81473.0,25.1274,25.1458,25.0633,25.1458,81473.0
2021-03-22 13:30:00,27.44,27.46,27.41,27.42,68424.0,25.1458,25.1641,25.1183,25.1274,68424.0
2021-03-22 13:35:00,27.42,27.43,27.31,27.34,80612.0,25.1274,25.1366,25.0266,25.0541,80612.0
2021-03-22 13:40:00,27.34,27.36,27.31,27.35,67998.0,25.0541,25.0725,25.0266,25.0633,67998.0
2021-03-22 13:45:00,27.34,27.37,27.28,27.33,152115.0,25.0541,25.0816,24.9991,25.045,152115.0
2021-03-22 13:50:00,27.33,27.34,27.29,27.34,66618.0,25.045,25.0541,25.0083,25.0541,66618.0
2021-03-22 13:55:00,27.34,27.52,27.34,27.52,202013.0,25.0541,25.2191,25.0541,25.2191,202013.0
2021-03-22 14:00:00,27.52,27.58,27.47,27.57,146679.0,25.2191,25.2741,25.1733,25.2649,146679.0
2021-03-22 14:05:00,27.56,27.63,27.54,27.61,108418.0,25.2557,25.3199,25.2374,25.3016,108418.0
2021-03-22 14:10:00,27.61,27.61,27.53,27.57,73304.0,25.3016,25.3016,25.2282,25.2649,73304.0
2021-03-22 14:15:00,27.57,27.57,27.5,27.51,97506.0,25.2649,25.2649,25.2008,25.2099,97506.0
2021-03-22 14:20:00,27.51,27.53,27.45,27.5,102417.0,25.2099,25.2282,25.1549,25.2008,102417.0
2021-03-22 14:25:00,27.5,27.55,27.47,27.51,84935.0,25.2008,25.2466,25.1733,25.2099,84935.0
2021-03-22 14:30:00,27.51,27.59,27.48,27.55,87759.0,25.2099,25.2832,25.1824,25.2466,87759.0
2021-03-22 14:35:00,27.55,27.6,27.53,27.59,67777.0,25.2466,25.2924,25.2282,25.2832,67777.0
2021-03-22 14:40:00,27.59,27.66,27.57,27.61,163582.0,25.2832,25.3474,25.2649,25.3016,163582.0
2021-03-22 14:45:00,27.6,27.65,27.6,27.63,106568.0,25.2924,25.3382,25.2924,25.3199,106568.0
2021-03-22 14:50:00,27.64,27.68,27.61,27.68,152928.0,25.329,25.3657,25.3016,25.3657,152928.0
2021-03-22 14:55:00,27.68,27.72,27.66,27.71,387932.0,25.3657,25.4024,25.3474,25.3932,387932.0
2021-03-22 15:00:00,27.71,27.74,27.69,27.73,145512.0,25.3932,25.4207,25.3749,25.4115,145512.0
2021-03-22 15:05:00,27.73,27.76,27.72,27.74,134459.0,25.4115,25.439,25.4024,25.4207,134459.0
2021-03-22 15:10:00,27.74,27.76,27.73,27.74,244832.0,25.4207,25.439,25.4115,25.4207,244832.0
2021-03-22 15:15:00,27.74,27.78,27.73,27.75,368736.0,25.4207,25.4573,25.4115,25.4298,368736.0
2021-03-22 15:20:00,27.75,27.87,27.74,27.82,302371.0,25.4298,25.5398,25.4207,25.494,302371.0
2021-03-22 15:25:00,27.81,27.82,27.76,27.79,263863.0,25.4848,25.494,25.439,25.4665,263863.0
2021-03-22 15:30:00,27.79,27.85,27.74,27.77,479627.0,25.4665,25.5215,25.4207,25.4482,479627.0
2021-03-22 15:35:00,27.76,27.76,27.72,27.74,318309.0,25.439,25.439,25.4024,25.4207,318309.0
2021-03-22 15:40:00,27.74,27.77,27.72,27.75,644223.0,25.4207,25.4482,25.4024,25.4298,644223.0
2021-03-22 15:45:00,27.75,27.78,27.72,27.75,510153.0,25.4298,25.4573,25.4024,25.4298,510153.0
2021-03-22 15:50:00,27.75,27.79,27.75,27.79,749327.0,25.4298,25.4665,25.4298,25.4665,749327.0
2021-03-22 15:55:00,27.78,27.81,27.64,27.65,1525511.0,25.4573,25.4848,25.329,25.3382,1525511.0
2021-03-23 09:30:00,26.98,27.14,26.88,26.92,610248.0,24.7242,24.8708,24.6326,24.6692,610248.0
2021-03-23 09:35:00,26.92,27.23,26.9,27.19,199040.0,24.6692,24.9533,24.6509,24.9167,199040.0
2021-03-23 09:40:00,27.18,27.31,27.12,27.3,104938.0,24.9075,25.0266,24.8525,25.0175,104938.0
2021-03-23 09:45:00,27.29,27.49,27.2,27.45,150111.0,25.0083,25.1916,24.9258,25.1549,150111.0
2021-03-23 09:50:00,27.45,27.6,27.4,27.59,214527.0,25.1549,25.2924,25.1091,25.2832,214527.0
2021-03-23 09:55:00,27.59,27.7,27.55,27.7,172479.0,25.2832,25.384,25.2466,25.384,172479.0
2021-03-23 10:00:00,27.7,27.79,27.66,27.69,135369.0,25.384,25.4665,25.3474,25.3749,135369.0
2021-03-23 10:05:00,27.68,27.74,27.61,27.72,157404.0,25.3657,25.4207,25.3016,25.4024,157404.0
2021-03-23 10:10:00,27.73,27.77,27.6,27.68,181096.0,25.4115,25.4482,25.2924,25.3657,181096.0
2021-03-23 10:15:00,27.68,27.74,27.65,27.73,144090.0,25.3657,25.4207,25.3382,25.4115,144090.0
2021-03-23 10:20:00,27.74,27.77,27.58,27.61,113153.0,25.4207,25.4482,25.2741,25.3016,113153.0
2021-03-23 10:25:00,27.61,27.63,27.54,27.55,116672.0,25.3016,25.3199,25.2374,25.2466,116672.0
2021-03-23 10:30:00,27.53,27.54,27.42,27.44,209624.0,25.2282,25.2374,25.1274,25.1458,209624.0
2021-03-23 10:35:00,27.44,27.46,27.3,27.36,131192.0,25.1458,25.1641,25.0175,25.0725,131192.0
2021-03-23 10:40:00,27.36,27.4,27.28,27.35,176874.0,25.0725,25.1091,24.9991,25.0633,176874.0
2021-03-23 10:45:00,27.35,27.35,27.23,27.25,91076.0,25.0633,25.0633,24.9533,24.9717,91076.0
2021-03-23 10:50:00,27.25,27.28,27.15,27.25,104367.0,24.9717,24.9991,24.88,24.9717,104367.0
2021-03-23 10:55:00,27.25,27.26,27.05,27.07,93577.0,24.9717,24.9808,24.7884,24.8067,93577.0
2021-03-23 11:00:00,27.08,27.08,26.97,27.02,144367.0,24.8159,24.8159,24.7151,24.7609,144367.0
2021-03-23 11:05:00,27.03,27.11,26.99,27.0,122047.0,24.77,24.8434,24.7334,24.7426,122047.0
2021-03-23 11:10:00,27.01,27.19,26.98,27.17,98059.0,24.7517,24.9167,24.7242,24.8983,98059.0
2021-03-23 11:15:00,27.18,27.23,27.13,27.23,91434.0,24.9075,24.9533,24.8617,24.9533,91434.0
2021-03-23 11:20:00,27.23,27.27,27.17,27.26,92941.0,24.9533,24.99,24.8983,24.9808,92941.0
2021-03-23 11:25:00,27.26,27.28,27.2,27.22,91705.0,24.9808,24.9991,24.9258,24.9442,91705.0
2021-03-23 11:30:00,27.22,27.24,27.12,27.17,120227.0,24.9442,24.9625,24.8525,24.8983,120227.0
2021-03-23 11:35:00,27.17,27.19,27.1,27.14,58712.0,24.8983,24.9167,24.8342,24.8708,58712.0
2021-03-23 11:40:00,27.14,27.16,27.03,27.08,88958.0,24.8708,24.8892,24.77,24.8159,88958.0
2021-03-23 11:45:00,27.08,27.18,27.08,27.15,78328.0,24.8159,24.9075,24.8159,24.88,78328.0
2021-03-23 11:50:00,27.16,27.16,27.08,27.1,78831.0,24.8892,24.8892,24.8159,24.8342,78831.0
2021-03-23 11:55:00,27.1,27.16,27.06,27.13,76280.0,24.8342,24.8892,24.7975,24.8617,76280.0
2021-03-23 12:00:00,27.14,27.19,27.13,27.19,77187.0,24.8708,24.9167,24.8617,24.9167,77187.0
2021-03-23 12:05:00,27.18,27.26,27.17,27.18,128880.0,24.9075,24.9808,24.8983,24.9075,128880.0
2021-03-23 12:10:00,27.18,27.24,27.12,27.24,63794.0,24.9075,24.9625,24.8525,24.9625,63794.0
2021-03-23 12:15:00,27.24,27.26,27.2,27.23,78948.0,24.9625,24.9808,24.9258,24.9533,78948.0
2021-03-23 12:20:00,27.23,27.3,27.22,27.3,75737.0,24.9533,25.0175,24.9442,25.0175,75737.0
2021-03-23 12:25:00,27.3,27.31,27.25,27.31,108395.0,25.0175,25.0266,24.9717,25.0266,108395.0
2021-03-23 12:30:00,27.31,27.34,27.24,27.27,100028.0,25.0266,25.0541,24.9625,24.99,100028.0
2021-03-23 12:35:00,27.26,27.35,27.26,27.34,57834.0,24.9808,25.0633,24.9808,25.0541,57834.0
2021-03-23 12:40:00,27.35,27.37,27.33,27.37,73742.0,25.0633,25.0816,25.045,25.0816,73742.0
2021-03-23 12:45:00,27.37,27.39,27.34,27.36,51163.0,25.0816,25.0999,25.0541,25.0725,51163.0
2021-03-23 12:50:00,27.36,27.4,27.32,27.4,110661.0,25.0725,25.1091,25.0358,25.1091,110661.0
2021-03-23 12:55:00,27.4,27.41,27.32,27.35,64634.0,25.1091,25.1183,25.0358,25.0633,64634.0
2021-03-23 13:00:00,27.35,27.4,27.34,27.39,56959.0,25.0633,25.1091,25.0541,25.0999,56959.0
2021-03-23 13:05:00,27.39,27.4,27.31,27.33,86453.0,25.0999,25.1091,25.0266,25.045,86453.0
2021-03-23 13:10:00,27.32,27.35,27.26,27.31,79918.0,25.0358,25.0633,24.9808,25.0266,79918.0
2021-03-23 13:15:00,27.31,27.34,27.29,27.32,83278.0,25.0266,25.0541,25.0083,25.0358,83278.0
2021-03-23 13:20:00,27.31,27.32,27.27,27.29,72118.0,25.0266,25.0358,24.99,25.0083,72118.0
2021-03-23 13:25:00,27.3,27.35,27.29,27.31,69775.0,25.0175,25.0633,25.0083,25.0266,69775.0
2021-03-23 13:30:00,27.32,27.33,27.19,27.21,113665.0,25.0358,25.045,24.9167,24.935,113665.0
2021-03-23 13:35:00,27.21,27.21,27.14,27.18,78936.0,24.935,24.935,24.8708,24.9075,78936.0
2021-03-23 13:40:00,27.18,27.18,27.09,27.13,83790.0,24.9075,24.9075,24.825,24.8617,83790.0
2021-03-23 13:45:00,27.13,27.14,27.06,27.13,90136.0,24.8617,24.8708,24.7975,24.8617,90136.0
2021-03-23 13:50:00,27.13,27.13,27.08,27.11,66353.0,24.8617,24.8617,24.8159,24.8434,66353.0
2021-03-23 13:55:00,27.11,27.11,27.04,27.08,99452.0,24.8434,24.8434,24.7792,24.8159,99452.0
2021-03-23 14:00:00,27.08,27.08,27.0,27.01,84753.0,24.8159,24.8159,24.7426,24.7517,84753.0
2021-03-23 14:05:00,27.01,27.01,26.94,26.96,98970.0,24.7517,24.7517,24.6876,24.7059,98970.0
2021-03-23 14:10:00,26.97,26.98,26.9,26.91,73424.0,24.7151,24.7242,24.6509,24.6601,73424.0
2021-03-23 14:15:00,26.91,26.91,26.81,26.82,196968.0,24.6601,24.6601,24.5684,24.5776,196968.0
2021-03-23 14:20:00,26.82,26.89,26.79,26.81,131695.0,24.5776,24.6418,24.5501,24.5684,131695.0
2021-03-23 14:25:00,26.8,26.84,26.76,26.77,122141.0,24.5593,24.5959,24.5226,24.5318,122141.0
2021-03-23 14:30:00,26.77,26.78,26.72,26.77,117225.0,24.5318,24.5409,24.486,24.5318,117225.0
2021-03-23 14:35:00,26.78,26.79,26.67,26.7,151089.0,24.5409,24.5501,24.4401,24.4676,151089.0
2021-03-23 14:40:00,26.7,26.73,26.64,26.66,87432.0,24.4676,24.4951,24.4127,24.431,87432.0
2021-03-23 14:45:00,26.65,26.7,26.59,26.68,111893.0,24.4218,24.4676,24.3668,24.4493,111893.0
2021-03-23 14:50:00,26.68,26.74,26.66,26.71,91604.0,24.4493,24.5043,24.431,24.4768,91604.0
2021-03-23 14:55:00,26.71,26.71,26.63,26.66,137343.0,24.4768,24.4768,24.4035,24.431,137343.0
2021-03-23 15:00:00,26.66,26.89,26.62,26.89,225169.0,24.431,24.6418,24.3943,24.6418,225169.0
2021-03-23 15:05:00,26.89,26.91,26.79,26.79,195732.0,24.6418,24.6601,24.5501,24.5501,195732.0
2021-03-23 15:10:00,26.8,26.85,26.77,26.83,121009.0,24.5593,24.6051,24.5318,24.5868,121009.0
2021-03-23 15:15:00,26.83,26.86,26.74,26.76,136314.0,24.5868,24.6143,24.5043,24.5226,136314.0
2021-03-23 15:20:00,26.75,26.75,26.64,26.69,145101.0,24.5135,24.5135,24.4127,24.4585,145101.0
2021-03-23 15:25:00,26.68,26.78,26.64,26.68,174889.0,24.4493,24.5409,24.4127,24.4493,174889.0
2021-03-23 15:30:00,26.68,26.68,26.54,26.56,224051.0,24.4493,24.4493,24.321,24.3393,224051.0
2021-03-23 15:35:00,26.57,26.61,26.48,26.5,235278.0,24.3485,24.3852,24.266,24.2844,235278.0
2021-03-23 15:40:00,26.49,26.68,26.49,26.68,329265.0,24.2752,24.4493,24.2752,24.4493,329265.0
2021-03-23 15:45:00,26.68,26.73,26.65,26.65,279088.0,24.4493,24.4951,24.4218,24.4218,279088.0
2021-03-23 15:50:00,26.64,26.73,26.58,26.67,335387.0,24.4127,24.4951,24.3577,24.4401,335387.0
2021-03-23 15:55:00,26.68,26.69,26.56,26.67,835024.0,24.4493,24.4585,24.3393,24.4401,835024.0
2021-03-24 09:30:00,27.27,27.48,27.22,27.37,508815.0,24.99,25.1824,24.9442,25.0816,508815.0
2021-03-24 09:35:00,27.39,27.54,27.34,27.52,161833.0,25.0999,25.2374,25.0541,25.2191,161833.0
2021-03-24 09:40:00,27.51,27.57,27.38,27.46,107022.0,25.2099,25.2649,25.0908,25.1641,107022.0
2021-03-24 09:45:00,27.47,27.59,27.45,27.49,103041.0,25.1733,25.2832,25.1549,25.1916,103041.0
2021-03-24 09:50:00,27.49,27.58,27.22,27.22,196685.0,25.1916,25.2741,24.9442,24.9442,196685.0
2021-03-24 09:55:00,27.22,27.34,27.16,27.21,113844.0,24.9442,25.0541,24.8892,24.935,113844.0
2021-03-24 10:00:00,27.22,27.42,27.22,27.36,106469.0,24.9442,25.1274,24.9442,25.0725,106469.0
2021-03-24 10:05:00,27.36,27.42,27.31,27.4,121202.0,25.0725,25.1274,25.0266,25.1091,121202.0
2021-03-24 10:10:00,27.39,27.58,27.37,27.55,150492.0,25.0999,25.2741,25.0816,25.2466,150492.0
2021-03-24 10:15:00,27.56,27.61,27.51,27.6,159296.0,25.2557,25.3016,25.2099,25.2924,159296.0
2021-03-24 10:20:00,27.59,27.74,27.58,27.71,155760.0,25.2832,25.4207,25.2741,25.3932,155760.0
2021-03-24 10:25:00,27.71,27.74,27.58,27.64,120081.0,25.3932,25.4207,25.2741,25.329,120081.0
2021-03-24 10:30:00,27.64,27.65,27.38,27.45,131799.0,25.329,25.3382,25.0908,25.1549,131799.0
2021-03-24 10:35:00,27.44,27.59,27.42,27.51,79723.0,25.1458,25.2832,25.1274,25.2099,79723.0
2021-03-24 10:40:00,27.51,27.67,27.5,27.64,128760.0,25.2099,25.3565,25.2008,25.329,128760.0
2021-03-24 10:45:00,27.65,27.78,27.64,27.75,69098.0,25.3382,25.4573,25.329,25.4298,69098.0
2021-03-24 10:50:00,27.75,27.86,27.75,27.8,82959.0,25.4298,25.5307,25.4298,25.4757,82959.0
2021-03-24 10:55:00,27.79,27.83,27.71,27.73,69641.0,25.4665,25.5032,25.3932,25.4115,69641.0
2021-03-24 11:00:00,27.73,27.75,27.61,27.7,110764.0,25.4115,25.4298,25.3016,25.384,110764.0
2021-03-24 11:05:00,27.71,27.76,27.6,27.63,61822.0,25.3932,25.439,25.2924,25.3199,61822.0
2021-03-24 11:10:00,27.63,27.7,27.59,27.64,85902.0,25.3199,25.384,25.2832,25.329,85902.0
2021-03-24 11:15:00,27.64,27.65,27.55,27.64,89799.0,25.329,25.3382,25.2466,25.329,89799.0
2021-03-24 11:20:00,27.63,27.76,27.63,27.76,87837.0,25.3199,25.439,25.3199,25.439,87837.0
2021-03-24 11:25:00,27.76,27.81,27.67,27.69,80670.0,25.439,25.4848,25.3565,25.3749,80670.0
2021-03-24 11:30:00,27.69,27.76,27.66,27.69,64872.0,25.3749,25.439,25.3474,25.3749,64872.0
2021-03-24 11:35:00,27.69,27.83,27.67,27.76,95240.0,25.3749,25.5032,25.3565,25.439,95240.0
2021-03-24 11:40:00,27.75,27.8,27.67,27.73,105729.0,25.4298,25.4757,25.3565,25.4115,105729.0
2021-03-24 11:45:00,27.74,27.77,27.63,27.67,89502.0,25.4207,25.4482,25.3199,25.3565,89502.0
2021-03-24 11:50:00,27.67,27.69,27.63,27.65,61403.0,25.3565,25.3749,25.3199,25.3382,61403.0
2021-03-24 11:55:00,27.65,27.8,27.63,27.77,233220.0,25.3382,25.4757,25.3199,25.4482,233220.0
2021-03-24 12:00:00,27.77,27.8,27.73,27.78,104116.0,25.4482,25.4757,25.4115,25.4573,104116.0
2021-03-24 12:05:00,27.79,27.94,27.77,27.93,97166.0,25.4665,25.604,25.4482,25.5948,97166.0
2021-03-24 12:10:00,27.93,27.96,27.9,27.92,145451.0,25.5948,25.6223,25.5673,25.5856,145451.0
2021-03-24 12:15:00,27.92,27.97,27.91,27.95,130657.0,25.5856,25.6315,25.5765,25.6131,130657.0
2021-03-24 12:20:00,27.95,27.96,27.89,27.96,80333.0,25.6131,25.6223,25.5581,25.6223,80333.0
2021-03-24 12:25:00,27.96,28.0,27.86,27.9,98820.0,25.6223,25.6589,25.5307,25.5673,98820.0
2021-03-24 12:30:00,27.91,27.93,27.81,27.88,172923.0,25.5765,25.5948,25.4848,25.549,172923.0
2021-03-24 12:35:00,27.88,27.97,27.87,27.96,58319.0,25.549,25.6315,25.5398,25.6223,58319.0
2021-03-24 12:40:00,27.96,27.97,27.88,27.88,134406.0,25.6223,25.6315,25.549,25.549,134406.0
2021-03-24 12:45:00,27.89,27.96,27.88,27.88,144467.0,25.5581,25.6223,25.549,25.549,144467.0
2021-03-24 12:50:00,27.88,27.89,27.81,27.87,43417.0,25.549,25.5581,25.4848,25.5398,43417.0
2021-03-24 12:55:00,27.87,27.92,27.85,27.89,50862.0,25.5398,25.5856,25.5215,25.5581,50862.0
2021-03-24 13:00:00,27.89,27.92,27.78,27.78,90666.0,25.5581,25.5856,25.4573,25.4573,90666.0
2021-03-24 13:05:00,27.78,27.82,27.75,27.79,89027.0,25.4573,25.494,25.4298,25.4665,89027.0
2021-03-24 13:10:00,27.79,27.79,27.69,27.71,79967.0,25.4665,25.4665,25.3749,25.3932,79967.0
2021-03-24 13:15:00,27.71,27.72,27.62,27.63,73280.0,25.3932,25.4024,25.3107,25.3199,73280.0
2021-03-24 13:20:00,27.63,27.73,27.63,27.73,196059.0,25.3199,25.4115,25.3199,25.4115,196059.0
2021-03-24 13:25:00,27.73,27.75,27.69,27.7,71626.0,25.4115,25.4298,25.3749,25.384,71626.0
2021-03-24 13:30:00,27.7,27.79,27.69,27.75,76796.0,25.384,25.4665,25.3749,25.4298,76796.0
2021-03-24 13:35:00,27.75,27.84,27.74,27.79,185154.0,25.4298,25.5123,25.4207,25.4665,185154.0
2021-03-24 13:40:00,27.78,27.81,27.61,27.62,93464.0,25.4573,25.4848,25.3016,25.3107,93464.0
2021-03-24 13:45:00,27.62,27.75,27.61,27.75,74027.0,25.3107,25.4298,25.3016,25.4298,74027.0
2021-03-24 13:50:00,27.76,27.81,27.75,27.77,109100.0,25.439,25.4848,25.4298,25.4482,109100.0
2021-03-24 13:55:00,27.78,27.79,27.72,27.76,75806.0,25.4573,25.4665,25.4024,25.439,75806.0
2021-03-24 14:00:00,27.76,27.85,27.75,27.85,90832.0,25.439,25.5215,25.4298,25.5215,90832.0
2021-03-24 14:05:00,27.85,27.89,27.79,27.88,85215.0,25.5215,25.5581,25.4665,25.549,85215.0
2021-03-24 14:10:00,27.88,27.89,27.74,27.77,120710.0,25.549,25.5581,25.4207,25.4482,120710.0
2021-03-24 14:15:00,27.77,27.8,27.71,27.78,66109.0,25.4482,25.4757,25.3932,25.4573,66109.0
2021-03-24 14:20:00,27.77,27.83,27.76,27.77,90372.0,25.4482,25.5032,25.439,25.4482,90372.0
2021-03-24 14:25:00,27.78,27.8,27.71,27.73,68757.0,25.4573,25.4757,25.3932,25.4115,68757.0
2021-03-24 14:30:00,27.71,27.71,27.62,27.65,115806.0,25.3932,25.3932,25.3107,25.3382,115806.0
2021-03-24 14:35:00,27.66,27.67,27.54,27.55,94805.0,25.3474,25.3565,25.2374,25.2466,94805.0
2021-03-24 14:40:00,27.55,27.55,27.47,27.52,132972.0,25.2466,25.2466,25.1733,25.2191,132972.0
2021-03-24 14:45:00,27.51,27.64,27.49,27.62,156747.0,25.2099,25.329,25.1916,25.3107,156747.0
2021-03-24 14:50:00,27.61,27.62,27.44,27.44,102442.0,25.3016,25.3107,25.1458,25.1458,102442.0
2021-03-24 14:55:00,27.44,27.55,27.43,27.5,86991.0,25.1458,25.2466,25.1366,25.2008,86991.0
2021-03-24 15:00:00,27.49,27.55,27.48,27.51,89583.0,25.1916,25.2466,25.1824,25.2099,89583.0
2021-03-24 15:05:00,27.5,27.56,27.5,27.52,81087.0,25.2008,25.2557,25.2008,25.2191,81087.0
2021-03-24 15:10:00,27.51,27.57,27.48,27.53,64101.0,25.2099,25.2649,25.1824,25.2282,64101.0
2021-03-24 15:15:00,27.53,27.67,27.52,27.64,128406.0,25.2282,25.3565,25.2191,25.329,128406.0
2021-03-24 15:20:00,27.63,27.64,27.49,27.53,95141.0,25.3199,25.329,25.1916,25.2282,95141.0
2021-03-24 15:25:00,27.53,27.53,27.41,27.51,157525.0,25.2282,25.2282,25.1183,25.2099,157525.0
2021-03-24 15:30:00,27.51,27.52,27.37,27.38,149027.0,25.2099,25.2191,25.0816,25.0908,149027.0
2021-03-24 15:35:00,27.38,27.44,27.31,27.38,203083.0,25.0908,25.1458,25.0266,25.0908,203083.0
2021-03-24 15:40:00,27.38,27.48,27.36,27.4,202060.0,25.0908,25.1824,25.0725,25.1091,202060.0
2021-03-24 15:45:00,27.39,27.51,27.39,27.46,254341.0,25.0999,25.2099,25.0999,25.1641,254341.0
2021-03-24 15:50:00,27.47,27.48,27.4,27.45,335031.0,25.1733,25.1824,25.1091,25.1549,335031.0
2021-03-24 15:55:00,27.45,27.47,27.37,27.42,822299.0,25.1549,25.1733,25.0816,25.1274,822299.0
2021-03-25 09:30:00,26.77,26.95,26.72,26.76,340552.0,24.5318,24.6967,24.486,24.5226,340552.0
2021-03-25 09:35:00,26.76,26.78,26.57,26.58,400789.0,24.5226,24.5409,24.3485,24.3577,400789.0
2021-03-25 09:40:00,26.59,26.7,26.57,26.7,120807.0,24.3668,24.4676,24.3485,24.4676,120807.0
2021-03-25 09:45:00,26.7,26.75,26.61,26.64,117124.0,24.4676,24.5135,24.3852,24.4127,117124.0
2021-03-25 09:50:00,26.63,26.67,26.46,26.5,213130.0,24.4035,24.4401,24.2477,24.2844,213130.0
2021-03-25 09:55:00,26.5,26.54,26.35,26.49,350020.0,24.2844,24.321,24.1469,24.2752,350020.0
2021-03-25 10:00:00,26.49,26.77,26.43,26.72,168249.0,24.2752,24.5318,24.2202,24.486,168249.0
2021-03-25 10:05:00,26.72,26.76,26.61,26.73,126082.0,24.486,24.5226,24.3852,24.4951,126082.0
2021-03-25 10:10:00,26.74,26.8,26.66,26.7,188982.0,24.5043,24.5593,24.431,24.4676,188982.0
2021-03-25 10:15:00,26.7,26.74,26.58,26.65,292783.0,24.4676,24.5043,24.3577,24.4218,292783.0
2021-03-25 10:20:00,26.64,26.77,26.56,26.71,108081.0,24.4127,24.5318,24.3393,24.4768,108081.0
2021-03-25 10:25:00,26.73,26.86,26.72,26.75,118686.0,24.4951,24.6143,24.486,24.5135,118686.0
2021-03-25 10:30:00,26.76,26.88,26.75,26.8,104357.0,24.5226,24.6326,24.5135,24.5593,104357.0
2021-03-25 10:35:00,26.81,26.81,26.64,26.73,164770.0,24.5684,24.5684,24.4127,24.4951,164770.0
2021-03-25 10:40:00,26.74,26.75,26.55,26.6,164737.0,24.5043,24.5135,24.3302,24.376,164737.0
2021-03-25 10:45:00,26.59,26.64,26.42,26.44,190813.0,24.3668,24.4127,24.211,24.2294,190813.0
2021-03-25 10:50:00,26.44,26.44,26.34,26.35,145594.0,24.2294,24.2294,24.1377,24.1469,145594.0
2021-03-25 10:55:00,26.34,26.49,26.31,26.43,184255.0,24.1377,24.2752,24.1102,24.2202,184255.0
2021-03-25 11:00:00,26.42,26.43,26.21,26.24,128367.0,24.211,24.2202,24.0186,24.0461,128367.0
2021-03-25 11:05:00,26.23,26.34,26.2,26.23,109030.0,24.0369,24.1377,24.0094,24.0369,109030.0
2021-03-25 11:10:00,26.23,26.43,26.19,26.42,131035.0,24.0369,24.2202,24.0003,24.211,131035.0
2021-03-25 11:15:00,26.42,26.61,26.38,26.6,152105.0,24.211,24.3852,24.1744,24.376,152105.0
2021-03-25 11:20:00,26.6,26.63,26.56,26.59,111804.0,24.376,24.4035,24.3393,24.3668,111804.0
2021-03-25 11:25:00,26.58,26.64,26.52,26.64,124923.0,24.3577,24.4127,24.3027,24.4127,124923.0
2021-03-25 11:30:00,26.64,26.71,26.57,26.68,123380.0,24.4127,24.4768,24.3485,24.4493,123380.0
2021-03-25 11:35:00,26.67,26.8,26.66,26.76,109902.0,24.4401,24.5593,24.431,24.5226,109902.0
2021-03-25 11:40:00,26.77,26.81,26.68,26.69,137734.0,24.5318,24.5684,24.4493,24.4585,137734.0
2021-03-25 11:45:00,26.69,26.89,26.67,26.86,253300.0,24.4585,24.6418,24.4401,24.6143,253300.0
2021-03-25 11:50:00,26.86,26.9,26.79,26.85,93512.0,24.6143,24.6509,24.5501,24.6051,93512.0
2021-03-25 11:55:00,26.84,26.95,26.82,26.95,130051.0,24.5959,24.6967,24.5776,24.6967,130051.0
2021-03-25 12:00:00,26.94,26.98,26.89,26.96,174613.0,24.6876,24.7242,24.6418,24.7059,174613.0
2021-03-25 12:05:00,26.96,26.98,26.9,26.94,134192.0,24.7059,24.7242,24.6509,24.6876,134192.0
2021-03-25 12:10:00,26.94,27.0,26.93,26.93,92725.0,24.6876,24.7426,24.6784,24.6784,92725.0
2021-03-25 12:15:00,26.94,27.05,26.92,27.04,154809.0,24.6876,24.7884,24.6692,24.7792,154809.0
2021-03-25 12:20:00,27.03,27.03,26.95,26.96,240646.0,24.77,24.77,24.6967,24.7059,240646.0
2021-03-25 12:25:00,26.97,26.99,26.91,26.93,259658.0,24.7151,24.7334,24.6601,24.6784,259658.0
2021-03-25 12:30:00,26.93,27.07,26.9,27.03,146465.0,24.6784,24.8067,24.6509,24.77,146465.0
2021-03-25 12:35:00,27.03,27.07,26.96,27.07,120967.0,24.77,24.8067,24.7059,24.8067,120967.0
2021-03-25 12:40:00,27.07,27.15,27.05,27.13,121706.0,24.8067,24.88,24.7884,24.8617,121706.0
2021-03-25 12:45:00,27.13,27.2,27.12,27.15,142457.0,24.8617,24.9258,24.8525,24.88,142457.0
2021-03-25 12:50:00,27.15,27.17,27.08,27.1,135646.0,24.88,24.8983,24.8159,24.8342,135646.0
2021-03-25 12:55:00,27.11,27.11,27.04,27.06,160431.0,24.8434,24.8434,24.7792,24.7975,160431.0
2021-03-25 13:00:00,27.05,27.06,26.93,26.98,163226.0,24.7884,24.7975,24.6784,24.7242,163226.0
2021-03-25 13:05:00,26.98,27.16,26.97,27.14,150454.0,24.7242,24.8892,24.7151,24.8708,150454.0
2021-03-25 13:10:00,27.14,27.18,27.08,27.17,100887.0,24.8708,24.9075,24.8159,24.8983,100887.0
2021-03-25 13:15:00,27.17,27.2,27.14,27.19,83841.0,24.8983,24.9258,24.8708,24.9167,83841.0
2021-03-25 13:20:00,27.2,27.22,27.15,27.19,73357.0,24.9258,24.9442,24.88,24.9167,73357.0
2021-03-25 13:25:00,27.19,27.2,27.03,27.05,93128.0,24.9167,24.9258,24.77,24.7884,93128.0
2021-03-25 13:30:00,27.04,27.11,27.01,27.02,88382.0,24.7792,24.8434,24.7517,24.7609,88382.0
2021-03-25 13:35:00,27.03,27.07,26.98,27.04,66928.0,24.77,24.8067,24.7242,24.7792,66928.0
2021-03-25 13:40:00,27.04,27.15,27.03,27.13,87639.0,24.7792,24.88,24.77,24.8617,87639.0
2021-03-25 13:45:00,27.12,27.15,27.03,27.07,86090.0,24.8525,24.88,24.77,24.8067,86090.0
2021-03-25 13:50:00,27.06,27.11,27.04,27.11,75830.0,24.7975,24.8434,24.7792,24.8434,75830.0
2021-03-25 13:55:00,27.11,27.11,26.96,26.98,101178.0,24.8434,24.8434,24.7059,24.7242,101178.0
2021-03-25 14:00:00,26.97,27.01,26.95,26.96,47846.0,24.7151,24.7517,24.6967,24.7059,47846.0
2021-03-25 14:05:00,26.97,27.12,26.96,27.07,87395.0,24.7151,24.8525,24.7059,24.8067,87395.0
2021-03-25 14:10:00,27.06,27.11,27.03,27.08,79583.0,24.7975,24.8434,24.77,24.8159,79583.0
2021-03-25 14:15:00,27.08,27.19,27.04,27.18,124509.0,24.8159,24.9167,24.7792,24.9075,124509.0
2021-03-25 14:20:00,27.18,27.18,27.09,27.12,70628.0,24.9075,24.9075,24.825,24.8525,70628.0
2021-03-25 14:25:00,27.13,27.13,26.97,26.98,118708.0,24.8617,24.8617,24.7151,24.7242,118708.0
2021-03-25 14:30:00,26.98,27.03,26.96,27.02,56855.0,24.7242,24.77,24.7059,24.7609,56855.0
2021-03-25 14:35:00,27.01,27.18,26.99,27.16,124598.0,24.7517,24.9075,24.7334,24.8892,124598.0
2021-03-25 14:40:00,27.15,27.19,27.13,27.19,97261.0,24.88,24.9167,24.8617,24.9167,97261.0
2021-03-25 14:45:00,27.18,27.31,27.18,27.27,215526.0,24.9075,25.0266,24.9075,24.99,215526.0
2021-03-25 14:50:00,27.28,27.29,27.21,27.22,76947.0,24.9991,25.0083,24.935,24.9442,76947.0
2021-03-25 14:55:00,27.21,27.22,27.18,27.2,77099.0,24.935,24.9442,24.9075,24.9258,77099.0
2021-03-25 15:00:00,27.19,27.22,27.11,27.14,78412.0,24.9167,24.9442,24.8434,24.8708,78412.0
2021-03-25 15:05:00,27.13,27.14,27.06,27.08,123017.0,24.8617,24.8708,24.7975,24.8159,123017.0
2021-03-25 15:10:00,27.09,27.25,27.08,27.25,204783.0,24.825,24.9717,24.8159,24.9717,204783.0
2021-03-25 15:15:00,27.25,27.31,27.24,27.28,145136.0,24.9717,25.0266,24.9625,24.9991,145136.0
2021-03-25 15:20:00,27.28,27.29,27.23,27.29,133986.0,24.9991,25.0083,24.9533,25.0083,133986.0
2021-03-25 15:25:00,27.29,27.29,27.23,27.28,120127.0,25.0083,25.0083,24.9533,24.9991,120127.0
2021-03-25 15:30:00,27.27,27.31,27.23,27.3,167673.0,24.99,25.0266,24.9533,25.0175,167673.0
2021-03-25 15:35:00,27.3,27.46,27.29,27.41,251206.0,25.0175,25.1641,25.0083,25.1183,251206.0
2021-03-25 15:40:00,27.41,27.51,27.4,27.51,158702.0,25.1183,25.2099,25.1091,25.2099,158702.0
2021-03-25 15:45:00,27.51,27.53,27.43,27.47,223632.0,25.2099,25.2282,25.1366,25.1733,223632.0
2021-03-25 15:50:00,27.47,27.52,27.35,27.4,265870.0,25.1733,25.2191,25.0633,25.1091,265870.0
2021-03-25 15:55:00,27.39,27.41,27.32,27.4,592954.0,25.0999,25.1183,25.0358,25.1091,592954.0
2021-03-26 09:30:00,27.84,28.05,27.82,28.0,362349.0,25.5123,25.7048,25.494,25.6589,362349.0
2021-03-26 09:35:00,28.01,28.02,27.6,27.77,189323.0,25.6681,25.6773,25.2924,25.4482,189323.0
2021-03-26 09:40:00,27.77,27.83,27.62,27.78,178763.0,25.4482,25.5032,25.3107,25.4573,178763.0
2021-03-26 09:45:00,27.79,27.9,27.74,27.79,222927.0,25.4665,25.5673,25.4207,25.4665,222927.0
2021-03-26 09:50:00,27.79,27.89,27.72,27.75,130936.0,25.4665,25.5581,25.4024,25.4298,130936.0
2021-03-26 09:55:00,27.76,27.81,27.71,27.77,132309.0,25.439,25.4848,25.3932,25.4482,132309.0
2021-03-26 10:00:00,27.77,27.9,27.65,27.73,113383.0,25.4482,25.5673,25.3382,25.4115,113383.0
2021-03-26 10:05:00,27.72,27.84,27.7,27.79,109525.0,25.4024,25.5123,25.384,25.4665,109525.0
2021-03-26 10:10:00,27.8,27.99,27.79,27.98,138168.0,25.4757,25.6498,25.4665,25.6406,138168.0
2021-03-26 10:15:00,27.98,28.0,27.9,27.94,116895.0,25.6406,25.6589,25.5673,25.604,116895.0
2021-03-26 10:20:00,27.94,28.08,27.93,28.08,117941.0,25.604,25.7323,25.5948,25.7323,117941.0
2021-03-26 10:25:00,28.08,28.17,28.04,28.13,263365.0,25.7323,25.8147,25.6956,25.7781,263365.0
2021-03-26 10:30:00,28.13,28.22,28.12,28.18,145773.0,25.7781,25.8606,25.7689,25.8239,145773.0
2021-03-26 10:35:00,28.18,28.18,28.06,28.08,121573.0,25.8239,25.8239,25.7139,25.7323,121573.0
2021-03-26 10:40:00,28.09,28.11,28.04,28.07,166887.0,25.7414,25.7597,25.6956,25.7231,166887.0
2021-03-26 10:45:00,28.06,28.09,27.91,27.92,109463.0,25.7139,25.7414,25.5765,25.5856,109463.0
2021-03-26 10:50:00,27.91,27.99,27.86,27.89,106278.0,25.5765,25.6498,25.5307,25.5581,106278.0
2021-03-26 10:55:00,27.89,27.97,27.87,27.92,60434.0,25.5581,25.6315,25.5398,25.5856,60434.0
2021-03-26 11:00:00,27.92,27.99,27.86,27.96,130270.0,25.5856,25.6498,25.5307,25.6223,130270.0
2021-03-26 11:05:00,27.96,27.97,27.84,27.84,63413.0,25.6223,25.6315,25.5123,25.5123,63413.0
2021-03-26 11:10:00,27.84,27.84,27.76,27.77,85979.0,25.5123,25.5123,25.439,25.4482,85979.0
2021-03-26 11:15:00,27.77,27.79,27.69,27.75,94104.0,25.4482,25.4665,25.3749,25.4298,94104.0
2021-03-26 11:20:00,27.74,27.88,27.74,27.83,108654.0,25.4207,25.549,25.4207,25.5032,108654.0
2021-03-26 11:25:00,27.84,27.87,27.82,27.87,59377.0,25.5123,25.5398,25.494,25.5398,59377.0
2021-03-26 11:30:00,27.87,27.96,27.84,27.96,120973.0,25.5398,25.6223,25.5123,25.6223,120973.0
2021-03-26 11:35:00,27.96,27.98,27.91,27.97,85595.0,25.6223,25.6406,25.5765,25.6315,85595.0
2021-03-26 11:40:00,27.97,27.98,27.9,27.91,64963.0,25.6315,25.6406,25.5673,25.5765,64963.0
2021-03-26 11:45:00,27.91,27.92,27.84,27.86,70911.0,25.5765,25.5856,25.5123,25.5307,70911.0
2021-03-26 11:50:00,27.85,27.91,27.78,27.81,62906.0,25.5215,25.5765,25.4573,25.4848,62906.0
2021-03-26 11:55:00,27.81,27.89,27.8,27.87,93174.0,25.4848,25.5581,25.4757,25.5398,93174.0
2021-03-26 12:00:00,27.86,27.95,27.86,27.9,98456.0,25.5307,25.6131,25.5307,25.5673,98456.0
2021-03-26 12:05:00,27.89,27.93,27.81,27.89,55413.0,25.5581,25.5948,25.4848,25.5581,55413.0
2021-03-26 12:10:00,27.88,27.95,27.86,27.94,55162.0,25.549,25.6131,25.5307,25.604,55162.0
2021-03-26 12:15:00,27.94,28.0,27.93,27.96,85489.0,25.604,25.6589,25.5948,25.6223,85489.0
2021-03-26 12:20:00,27.96,27.99,27.95,27.96,56816.0,25.6223,25.6498,25.6131,25.6223,56816.0
2021-03-26 12:25:00,27.96,27.99,27.94,27.98,58144.0,25.6223,25.6498,25.604,25.6406,58144.0
2021-03-26 12:30:00,27.98,28.04,27.96,27.98,94080.0,25.6406,25.6956,25.6223,25.6406,94080.0
2021-03-26 12:35:00,27.99,28.1,27.97,28.08,106201.0,25.6498,25.7506,25.6315,25.7323,106201.0
2021-03-26 12:40:00,28.08,28.2,28.08,28.2,128254.0,25.7323,25.8422,25.7323,25.8422,128254.0
2021-03-26 12:45:00,28.2,28.25,28.15,28.2,131225.0,25.8422,25.888,25.7964,25.8422,131225.0
2021-03-26 12:50:00,28.2,28.32,28.2,28.29,91083.0,25.8422,25.9522,25.8422,25.9247,91083.0
2021-03-26 12:55:00,28.29,28.29,28.09,28.12,83425.0,25.9247,25.9247,25.7414,25.7689,83425.0
2021-03-26 13:00:00,28.13,28.18,28.11,28.17,65463.0,25.7781,25.8239,25.7597,25.8147,65463.0
2021-03-26 13:05:00,28.17,28.2,28.13,28.17,52096.0,25.8147,25.8422,25.7781,25.8147,52096.0
2021-03-26 13:10:00,28.17,28.18,28.09,28.17,79232.0,25.8147,25.8239,25.7414,25.8147,79232.0
2021-03-26 13:15:00,28.16,28.23,28.14,28.18,108993.0,25.8056,25.8697,25.7872,25.8239,108993.0
2021-03-26 13:20:00,28.17,28.18,28.09,28.11,128276.0,25.8147,25.8239,25.7414,25.7597,128276.0
2021-03-26 13:25:00,28.1,28.15,27.98,28.0,124105.0,25.7506,25.7964,25.6406,25.6589,124105.0
2021-03-26 13:30:00,28.0,28.11,27.98,28.07,65132.0,25.6589,25.7597,25.6406,25.7231,65132.0
2021-03-26 13:35:00,28.06,28.09,27.99,27.99,61665.0,25.7139,25.7414,25.6498,25.6498,61665.0
2021-03-26 13:40:00,28.0,28.01,27.95,27.98,63459.0,25.6589,25.6681,25.6131,25.6406,63459.0
2021-03-26 13:45:00,27.98,28.02,27.89,27.91,98288.0,25.6406,25.6773,25.5581,25.5765,98288.0
2021-03-26 13:50:00,27.91,27.99,27.89,27.92,75690.0,25.5765,25.6498,25.5581,25.5856,75690.0
2021-03-26 13:55:00,27.92,27.96,27.91,27.96,53713.0,25.5856,25.6223,25.5765,25.6223,53713.0
2021-03-26 14:00:00,27.96,28.04,27.9,28.01,139096.0,25.6223,25.6956,25.5673,25.6681,139096.0
2021-03-26 14:05:00,28.02,28.02,27.89,27.9,84541.0,25.6773,25.6773,25.5581,25.5673,84541.0
2021-03-26 14:10:00,27.91,27.95,27.83,27.88,91452.0,25.5765,25.6131,25.5032,25.549,91452.0
2021-03-26 14:15:00,27.88,27.9,27.8,27.86,73538.0,25.549,25.5673,25.4757,25.5307,73538.0
2021-03-26 14:20:00,27.87,28.08,27.85,28.05,113278.0,25.5398,25.7323,25.5215,25.7048,113278.0
2021-03-26 14:25:00,28.05,28.11,27.99,28.03,112866.0,25.7048,25.7597,25.6498,25.6864,112866.0
2021-03-26 14:30:00,28.02,28.16,28.01,28.1,118168.0,25.6773,25.8056,25.6681,25.7506,118168.0
2021-03-26 14:35:00,28.1,28.17,28.07,28.07,82713.0,25.7506,25.8147,25.7231,25.7231,82713.0
2021-03-26 14:40:00,28.08,28.11,28.03,28.04,84444.0,25.7323,25.7597,25.6864,25.6956,84444.0
2021-03-26 14:45:00,28.03,28.03,27.85,27.86,138333.0,25.6864,25.6864,25.5215,25.5307,138333.0
2021-03-26 14:50:00,27.87,28.03,27.83,27.97,138586.0,25.5398,25.6864,25.5032,25.6315,138586.0
2021-03-26 14:55:00,27.98,28.05,27.94,28.03,176467.0,25.6406,25.7048,25.604,25.6864,176467.0
2021-03-26 15:00:00,28.03,28.06,27.97,28.04,162908.0,25.6864,25.7139,25.6315,25.6956,162908.0
2021-03-26 15:05:00,28.05,28.08,27.95,27.96,123706.0,25.7048,25.7323,25.6131,25.6223,123706.0
2021-03-26 15:10:00,27.96,28.02,27.95,27.96,141246.0,25.6223,25.6773,25.6131,25.6223,141246.0
2021-03-26 15:15:00,27.97,28.12,27.96,28.11,187388.0,25.6315,25.7689,25.6223,25.7597,187388.0
2021-03-26 15:20:00,28.12,28.14,28.08,28.09,79424.0,25.7689,25.7872,25.7323,25.7414,79424.0
2021-03-26 15:25:00,28.09,28.1,27.99,28.0,97165.0,25.7414,25.7506,25.6498,25.6589,97165.0
2021-03-26 15:30:00,28.01,28.14,28.01,28.09,165810.0,25.6681,25.7872,25.6681,25.7414,165810.0
2021-03-26 15:35:00,28.1,28.15,28.03,28.08,146163.0,25.7506,25.7964,25.6864,25.7323,146163.0
2021-03-26 15:40:00,28.08,28.14,28.07,28.13,115173.0,25.7323,25.7872,25.7231,25.7781,115173.0
2021-03-26 15:45:00,28.13,28.25,28.13,28.25,143468.0,25.7781,25.888,25.7781,25.888,143468.0
2021-03-26 15:50:00,28.24,28.26,28.18,28.2,251946.0,25.8789,25.8972,25.8239,25.8422,251946.0
2021-03-26 15:55:00,28.2,28.35,28.17,28.3,650416.0,25.8422,25.9797,25.8147,25.9339,650416.0
2021-03-29 09:30:00,28.23,28.26,28.0,28.11,346818.0,25.8697,25.8972,25.6589,25.7597,346818.0
2021-03-29 09:35:00,28.11,28.18,28.02,28.11,169214.0,25.7597,25.8239,25.6773,25.7597,169214.0
2021-03-29 09:40:00,28.12,28.18,28.05,28.11,163644.0,25.7689,25.8239,25.7048,25.7597,163644.0
2021-03-29 09:45:00,28.11,28.21,27.98,28.03,134221.0,25.7597,25.8514,25.6406,25.6864,134221.0
2021-03-29 09:50:00,28.03,28.16,28.0,28.13,143481.0,25.6864,25.8056,25.6589,25.7781,143481.0
2021-03-29 09:55:00,28.13,28.41,28.12,28.37,184239.0,25.7781,26.0347,25.7689,25.998,184239.0
2021-03-29 10:00:00,28.36,28.49,28.33,28.48,113598.0,25.9888,26.108,25.9614,26.0988,113598.0
2021-03-29 10:05:00,28.47,28.52,28.33,28.36,109167.0,26.0896,26.1355,25.9614,25.9888,109167.0
2021-03-29 10:10:00,28.35,28.43,28.29,28.34,288821.0,25.9797,26.053,25.9247,25.9705,288821.0
2021-03-29 10:15:00,28.34,28.35,28.21,28.25,108385.0,25.9705,25.9797,25.8514,25.888,108385.0
2021-03-29 10:20:00,28.24,28.24,28.14,28.22,104067.0,25.8789,25.8789,25.7872,25.8606,104067.0
2021-03-29 10:25:00,28.22,28.24,28.15,28.2,129033.0,25.8606,25.8789,25.7964,25.8422,129033.0
2021-03-29 10:30:00,28.19,28.23,28.04,28.05,94684.0,25.8331,25.8697,25.6956,25.7048,94684.0
2021-03-29 10:35:00,28.06,28.19,28.03,28.11,109434.0,25.7139,25.8331,25.6864,25.7597,109434.0
2021-03-29 10:40:00,28.1,28.15,28.04,28.14,106919.0,25.7506,25.7964,25.6956,25.7872,106919.0
2021-03-29 10:45:00,28.13,28.13,27.98,28.0,75188.0,25.7781,25.7781,25.6406,25.6589,75188.0
2021-03-29 10:50:00,28.0,28.03,27.91,27.91,77318.0,25.6589,25.6864,25.5765,25.5765,77318.0
2021-03-29 10:55:00,27.92,27.96,27.84,27.85,69292.0,25.5856,25.6223,25.5123,25.5215,69292.0
2021-03-29 11:00:00,27.83,27.9,27.83,27.88,54654.0,25.5032,25.5673,25.5032,25.549,54654.0
2021-03-29 11:05:00,27.88,27.91,27.81,27.86,70284.0,25.549,25.5765,25.4848,25.5307,70284.0
2021-03-29 11:10:00,27.87,27.89,27.72,27.77,122188.0,25.5398,25.5581,25.4024,25.4482,122188.0
2021-03-29 11:15:00,27.77,27.8,27.72,27.79,131430.0,25.4482,25.4757,25.4024,25.4665,131430.0
2021-03-29 11:20:00,27.8,27.94,27.79,27.91,103000.0,25.4757,25.604,25.4665,25.5765,103000.0
2021-03-29 11:25:00,27.91,27.94,27.85,27.85,119464.0,25.5765,25.604,25.5215,25.5215,119464.0
2021-03-29 11:30:00,27.85,27.96,27.81,27.96,124038.0,25.5215,25.6223,25.4848,25.6223,124038.0
2021-03-29 11:35:00,27.97,28.04,27.95,27.96,74904.0,25.6315,25.6956,25.6131,25.6223,74904.0
2021-03-29 11:40:00,27.96,28.08,27.96,28.07,71011.0,25.6223,25.7323,25.6223,25.7231,71011.0
2021-03-29 11:45:00,28.07,28.12,28.06,28.09,72421.0,25.7231,25.7689,25.7139,25.7414,72421.0
2021-03-29 11:50:00,28.09,28.09,28.03,28.08,74199.0,25.7414,25.7414,25.6864,25.7323,74199.0
2021-03-29 11:55:00,28.08,28.11,28.03,28.1,42030.0,25.7323,25.7597,25.6864,25.7506,42030.0
2021-03-29 12:00:00,28.09,28.11,27.95,27.95,175569.0,25.7414,25.7597,25.6131,25.6131,175569.0
2021-03-29 12:05:00,27.96,27.98,27.88,27.89,74467.0,25.6223,25.6406,25.549,25.5581,74467.0
2021-03-29 12:10:00,27.9,27.91,27.81,27.81,78737.0,25.5673,25.5765,25.4848,25.4848,78737.0
2021-03-29 12:15:00,27.8,27.83,27.7,27.72,63556.0,25.4757,25.5032,25.384,25.4024,63556.0
2021-03-29 12:20:00,27.72,27.74,27.64,27.71,70731.0,25.4024,25.4207,25.329,25.3932,70731.0
2021-03-29 12:25:00,27.72,27.83,27.71,27.83,65182.0,25.4024,25.5032,25.3932,25.5032,65182.0
2021-03-29 12:30:00,27.83,27.89,27.8,27.89,53969.0,25.5032,25.5581,25.4757,25.5581,53969.0
2021-03-29 12:35:00,27.9,27.93,27.85,27.92,52577.0,25.5673,25.5948,25.5215,25.5856,52577.0
2021-03-29 12:40:00,27.92,27.92,27.85,27.9,85260.0,25.5856,25.5856,25.5215,25.5673,85260.0
2021-03-29 12:45:00,27.9,27.91,27.77,27.77,79318.0,25.5673,25.5765,25.4482,25.4482,79318.0
2021-03-29 12:50:00,27.78,27.8,27.74,27.78,72348.0,25.4573,25.4757,25.4207,25.4573,72348.0
2021-03-29 12:55:00,27.77,27.8,27.71,27.73,104533.0,25.4482,25.4757,25.3932,25.4115,104533.0
2021-03-29 13:00:00,27.73,27.83,27.7,27.78,106559.0,25.4115,25.5032,25.384,25.4573,106559.0
2021-03-29 13:05:00,27.78,27.86,27.77,27.83,119401.0,25.4573,25.5307,25.4482,25.5032,119401.0
2021-03-29 13:10:00,27.83,27.83,27.72,27.72,96166.0,25.5032,25.5032,25.4024,25.4024,96166.0
2021-03-29 13:15:00,27.73,27.74,27.65,27.71,79508.0,25.4115,25.4207,25.3382,25.3932,79508.0
2021-03-29 13:20:00,27.72,27.73,27.63,27.64,75344.0,25.4024,25.4115,25.3199,25.329,75344.0
2021-03-29 13:25:00,27.64,27.65,27.58,27.6,88347.0,25.329,25.3382,25.2741,25.2924,88347.0
2021-03-29 13:30:00,27.6,27.73,27.59,27.73,140078.0,25.2924,25.4115,25.2832,25.4115,140078.0
2021-03-29 13:35:00,27.72,27.73,27.63,27.64,56439.0,25.4024,25.4115,25.3199,25.329,56439.0
2021-03-29 13:40:00,27.65,27.65,27.52,27.55,66514.0,25.3382,25.3382,25.2191,25.2466,66514.0
2021-03-29 13:45:00,27.55,27.6,27.49,27.52,88618.0,25.2466,25.2924,25.1916,25.2191,88618.0
2021-03-29 13:50:00,27.52,27.6,27.5,27.54,68058.0,25.2191,25.2924,25.2008,25.2374,68058.0
2021-03-29 13:55:00,27.54,27.57,27.5,27.57,75391.0,25.2374,25.2649,25.2008,25.2649,75391.0
2021-03-29 14:00:00,27.56,27.64,27.53,27.6,71378.0,25.2557,25.329,25.2282,25.2924,71378.0
2021-03-29 14:05:00,27.6,27.72,27.59,27.72,56084.0,25.2924,25.4024,25.2832,25.4024,56084.0
2021-03-29 14:10:00,27.71,27.74,27.64,27.73,85278.0,25.3932,25.4207,25.329,25.4115,85278.0
2021-03-29 14:15:00,27.72,27.73,27.65,27.69,68457.0,25.4024,25.4115,25.3382,25.3749,68457.0
2021-03-29 14:20:00,27.69,27.74,27.67,27.73,63866.0,25.3749,25.4207,25.3565,25.4115,63866.0
2021-03-29 14:25:00,27.73,27.81,27.72,27.79,83785.0,25.4115,25.4848,25.4024,25.4665,83785.0
2021-03-29 14:30:00,27.78,27.82,27.69,27.69,58279.0,25.4573,25.494,25.3749,25.3749,58279.0
2021-03-29 14:35:00,27.7,27.7,27.61,27.66,66932.0,25.384,25.384,25.3016,25.3474,66932.0
2021-03-29 14:40:00,27.66,27.75,27.65,27.72,60411.0,25.3474,25.4298,25.3382,25.4024,60411.0
2021-03-29 14:45:00,27.73,27.83,27.7,27.78,68585.0,25.4115,25.5032,25.384,25.4573,68585.0
2021-03-29 14:50:00,27.78,27.85,27.75,27.81,80636.0,25.4573,25.5215,25.4298,25.4848,80636.0
2021-03-29 14:55:00,27.81,27.82,27.73,27.78,59174.0,25.4848,25.494,25.4115,25.4573,59174.0
2021-03-29 15:00:00,27.79,27.85,27.79,27.84,81258.0,25.4665,25.5215,25.4665,25.5123,81258.0
2021-03-29 15:05:00,27.84,27.88,27.81,27.85,69401.0,25.5123,25.549,25.4848,25.5215,69401.0
2021-03-29 15:10:00,27.86,27.9,27.81,27.9,130734.0,25.5307,25.5673,25.4848,25.5673,130734.0
2021-03-29 15:15:00,27.9,27.99,27.9,27.96,90366.0,25.5673,25.6498,25.5673,25.6223,90366.0
2021-03-29 15:20:00,27.95,28.02,27.95,28.0,128382.0,25.6131,25.6773,25.6131,25.6589,128382.0
2021-03-29 15:25:00,28.0,28.03,27.96,27.97,166227.0,25.6589,25.6864,25.6223,25.6315,166227.0
2021-03-29 15:30:00,27.97,28.01,27.94,27.96,139313.0,25.6315,25.6681,25.604,25.6223,139313.0
2021-03-29 15:35:00,27.96,28.0,27.9,27.91,117476.0,25.6223,25.6589,25.5673,25.5765,117476.0
2021-03-29 15:40:00,27.92,27.95,27.82,27.83,113353.0,25.5856,25.6131,25.494,25.5032,113353.0
2021-03-29 15:45:00,27.82,27.9,27.78,27.83,168755.0,25.494,25.5673,25.4573,25.5032,168755.0
2021-03-29 15:50:00,27.82,27.86,27.76,27.79,266862.0,25.494,25.5307,25.439,25.4665,266862.0
2021-03-29 15:55:00,27.8,27.81,27.66,27.7,728797.0,25.4757,25.4848,25.3474,25.384,728797.0
2021-03-30 09:30:00,27.25,27.68,27.25,27.61,260943.0,24.9717,25.3657,24.9717,25.3016,260943.0
2021-03-30 09:35:00,27.61,27.66,27.47,27.49,92204.0,25.3016,25.3474,25.1733,25.1916,92204.0
2021-03-30 09:40:00,27.5,27.56,27.42,27.47,82279.0,25.2008,25.2557,25.1274,25.1733,82279.0
2021-03-30 09:45:00,27.47,27.52,27.28,27.35,157592.0,25.1733,25.2191,24.9991,25.0633,157592.0
2021-03-30 09:50:00,27.35,27.35,27.22,27.33,105321.0,25.0633,25.0633,24.9442,25.045,105321.0
2021-03-30 09:55:00,27.32,27.44,27.31,27.42,95750.0,25.0358,25.1458,25.0266,25.1274,95750.0
2021-03-30 10:00:00,27.42,27.5,27.4,27.44,156331.0,25.1274,25.2008,25.1091,25.1458,156331.0
2021-03-30 10:05:00,27.44,27.52,27.37,27.51,108211.0,25.1458,25.2191,25.0816,25.2099,108211.0
2021-03-30 10:10:00,27.51,27.53,27.44,27.5,80599.0,25.2099,25.2282,25.1458,25.2008,80599.0
2021-03-30 10:15:00,27.51,27.54,27.45,27.52,79359.0,25.2099,25.2374,25.1549,25.2191,79359.0
2021-03-30 10:20:00,27.52,27.52,27.37,27.41,71391.0,25.2191,25.2191,25.0816,25.1183,71391.0
2021-03-30 10:25:00,27.42,27.57,27.42,27.54,86466.0,25.1274,25.2649,25.1274,25.2374,86466.0
2021-03-30 10:30:00,27.54,27.56,27.49,27.49,45622.0,25.2374,25.2557,25.1916,25.1916,45622.0
2021-03-30 10:35:00,27.49,27.6,27.41,27.6,93539.0,25.1916,25.2924,25.1183,25.2924,93539.0
2021-03-30 10:40:00,27.61,27.66,27.51,27.54,118565.0,25.3016,25.3474,25.2099,25.2374,118565.0
2021-03-30 10:45:00,27.54,27.61,27.48,27.6,108301.0,25.2374,25.3016,25.1824,25.2924,108301.0
2021-03-30 10:50:00,27.6,27.64,27.41,27.42,86359.0,25.2924,25.329,25.1183,25.1274,86359.0
2021-03-30 10:55:00,27.43,27.5,27.41,27.48,109888.0,25.1366,25.2008,25.1183,25.1824,109888.0
2021-03-30 11:00:00,27.48,27.69,27.46,27.68,218113.0,25.1824,25.3749,25.1641,25.3657,218113.0
2021-03-30 11:05:00,27.67,27.72,27.63,27.72,105583.0,25.3565,25.4024,25.3199,25.4024,105583.0
2021-03-30 11:10:00,27.71,27.77,27.68,27.76,106719.0,25.3932,25.4482,25.3657,25.439,106719.0
2021-03-30 11:15:00,27.76,27.78,27.69,27.78,88850.0,25.439,25.4573,25.3749,25.4573,88850.0
2021-03-30 11:20:00,27.79,27.79,27.63,27.67,84104.0,25.4665,25.4665,25.3199,25.3565,84104.0
2021-03-30 11:25:00,27.67,27.68,27.62,27.63,109851.0,25.3565,25.3657,25.3107,25.3199,109851.0
2021-03-30 11:30:00,27.64,27.71,27.61,27.68,87463.0,25.329,25.3932,25.3016,25.3657,87463.0
2021-03-30 11:35:00,27.68,27.68,27.53,27.55,61463.0,25.3657,25.3657,25.2282,25.2466,61463.0
2021-03-30 11:40:00,27.55,27.61,27.51,27.61,97642.0,25.2466,25.3016,25.2099,25.3016,97642.0
2021-03-30 11:45:00,27.61,27.65,27.57,27.58,66221.0,25.3016,25.3382,25.2649,25.2741,66221.0
2021-03-30 11:50:00,27.57,27.57,27.45,27.48,57718.0,25.2649,25.2649,25.1549,25.1824,57718.0
2021-03-30 11:55:00,27.48,27.56,27.47,27.53,58985.0,25.1824,25.2557,25.1733,25.2282,58985.0
2021-03-30 12:00:00,27.53,27.58,27.5,27.54,72968.0,25.2282,25.2741,25.2008,25.2374,72968.0
2021-03-30 12:05:00,27.54,27.6,27.53,27.6,54044.0,25.2374,25.2924,25.2282,25.2924,54044.0
2021-03-30 12:10:00,27.6,27.61,27.45,27.51,46389.0,25.2924,25.3016,25.1549,25.2099,46389.0
2021-03-30 12:15:00,27.51,27.52,27.45,27.47,48930.0,25.2099,25.2191,25.1549,25.1733,48930.0
2021-03-30 12:20:00,27.46,27.48,27.4,27.41,44741.0,25.1641,25.1824,25.1091,25.1183,44741.0
2021-03-30 12:25:00,27.41,27.5,27.4,27.49,59157.0,25.1183,25.2008,25.1091,25.1916,59157.0
2021-03-30 12:30:00,27.49,27.5,27.42,27.44,47894.0,25.1916,25.2008,25.1274,25.1458,47894.0
2021-03-30 12:35:00,27.44,27.48,27.42,27.46,62355.0,25.1458,25.1824,25.1274,25.1641,62355.0
2021-03-30 12:40:00,27.46,27.49,27.45,27.49,59138.0,25.1641,25.1916,25.1549,25.1916,59138.0
2021-03-30 12:45:00,27.49,27.52,27.48,27.51,36913.0,25.1916,25.2191,25.1824,25.2099,36913.0
2021-03-30 12:50:00,27.52,27.52,27.43,27.48,50647.0,25.2191,25.2191,25.1366,25.1824,50647.0
2021-03-30 12:55:00,27.49,27.52,27.48,27.51,40943.0,25.1916,25.2191,25.1824,25.2099,40943.0
2021-03-30 13:00:00,27.5,27.51,27.47,27.51,41582.0,25.2008,25.2099,25.1733,25.2099,41582.0
2021-03-30 13:05:00,27.51,27.51,27.42,27.44,62616.0,25.2099,25.2099,25.1274,25.1458,62616.0
2021-03-30 13:10:00,27.43,27.43,27.36,27.37,68159.0,25.1366,25.1366,25.0725,25.0816,68159.0
2021-03-30 13:15:00,27.38,27.42,27.37,27.41,44829.0,25.0908,25.1274,25.0816,25.1183,44829.0
2021-03-30 13:20:00,27.41,27.44,27.38,27.42,58907.0,25.1183,25.1458,25.0908,25.1274,58907.0
2021-03-30 13:25:00,27.43,27.45,27.38,27.39,56114.0,25.1366,25.1549,25.0908,25.0999,56114.0
2021-03-30 13:30:00,27.39,27.39,27.29,27.33,107041.0,25.0999,25.0999,25.0083,25.045,107041.0
2021-03-30 13:35:00,27.33,27.42,27.31,27.42,79866.0,25.045,25.1274,25.0266,25.1274,79866.0
2021-03-30 13:40:00,27.41,27.44,27.37,27.39,55172.0,25.1183,25.1458,25.0816,25.0999,55172.0
2021-03-30 13:45:00,27.38,27.41,27.31,27.34,66036.0,25.0908,25.1183,25.0266,25.0541,66036.0
2021-03-30 13:50:00,27.34,27.37,27.32,27.35,36066.0,25.0541,25.0816,25.0358,25.0633,36066.0
2021-03-30 13:55:00,27.35,27.37,27.32,27.34,40652.0,25.0633,25.0816,25.0358,25.0541,40652.0
2021-03-30 14:00:00,27.33,27.34,27.28,27.34,56860.0,25.045,25.0541,24.9991,25.0541,56860.0
2021-03-30 14:05:00,27.33,27.4,27.32,27.39,45976.0,25.045,25.1091,25.0358,25.0999,45976.0
2021-03-30 14:10:00,27.39,27.43,27.36,27.42,49299.0,25.0999,25.1366,25.0725,25.1274,49299.0
2021-03-30 14:15:00,27.41,27.47,27.4,27.45,73005.0,25.1183,25.1733,25.1091,25.1549,73005.0
2021-03-30 14:20:00,27.45,27.47,27.39,27.4,71533.0,25.1549,25.1733,25.0999,25.1091,71533.0
2021-03-30 14:25:00,27.39,27.42,27.37,27.39,71746.0,25.0999,25.1274,25.0816,25.0999,71746.0
2021-03-30 14:30:00,27.4,27.43,27.34,27.35,52902.0,25.1091,25.1366,25.0541,25.0633,52902.0
2021-03-30 14:35:00,27.34,27.35,27.28,27.28,51242.0,25.0541,25.0633,24.9991,24.9991,51242.0
2021-03-30 14:40:00,27.28,27.32,27.25,27.27,70020.0,24.9991,25.0358,24.9717,24.99,70020.0
2021-03-30 14:45:00,27.28,27.29,27.23,27.25,83859.0,24.9991,25.0083,24.9533,24.9717,83859.0
2021-03-30 14:50:00,27.26,27.27,27.23,27.24,154424.0,24.9808,24.99,24.9533,24.9625,154424.0
2021-03-30 14:55:00,27.25,27.31,27.24,27.29,149644.0,24.9717,25.0266,24.9625,25.0083,149644.0
2021-03-30 15:00:00,27.3,27.34,27.27,27.33,224572.0,25.0175,25.0541,24.99,25.045,224572.0
2021-03-30 15:05:00,27.33,27.33,27.29,27.3,93201.0,25.045,25.045,25.0083,25.0175,93201.0
2021-03-30 15:10:00,27.29,27.3,27.23,27.26,92050.0,25.0083,25.0175,24.9533,24.9808,92050.0
2021-03-30 15:15:00,27.26,27.28,27.23,27.27,96527.0,24.9808,24.9991,24.9533,24.99,96527.0
2021-03-30 15:20:00,27.28,27.33,27.27,27.31,102194.0,24.9991,25.045,24.99,25.0266,102194.0
2021-03-30 15:25:00,27.32,27.37,27.31,27.36,119596.0,25.0358,25.0816,25.0266,25.0725,119596.0
2021-03-30 15:30:00,27.36,27.39,27.34,27.35,222146.0,25.0725,25.0999,25.0541,25.0633,222146.0
2021-03-30 15:35:00,27.35,27.38,27.32,27.33,174287.0,25.0633,25.0908,25.0358,25.045,174287.0
2021-03-30 15:40:00,27.33,27.33,27.24,27.28,162723.0,25.045,25.045,24.9625,24.9991,162723.0
2021-03-30 15:45:00,27.28,27.29,27.21,27.21,217551.0,24.9991,25.0083,24.935,24.935,217551.0
2021-03-30 15:50:00,27.21,27.24,27.18,27.24,313654.0,24.935,24.9625,24.9075,24.9625,313654.0
2021-03-30 15:55:00,27.24,27.25,27.14,27.21,757490.0,24.9625,24.9717,24.8708,24.935,757490.0
2021-03-31 09:30:00,27.22,27.32,27.19,27.29,193840.0,24.9442,25.0358,24.9167,25.0083,193840.0
2021-03-31 09:35:00,27.29,27.35,27.23,27.32,107847.0,25.0083,25.0633,24.9533,25.0358,107847.0
2021-03-31 09:40:00,27.32,27.38,27.24,27.25,97757.0,25.0358,25.0908,24.9625,24.9717,97757.0
2021-03-31 09:45:00,27.26,27.32,27.14,27.14,73014.0,24.9808,25.0358,24.8708,24.8708,73014.0
2021-03-31 09:50:00,27.15,27.16,27.01,27.06,187967.0,24.88,24.8892,24.7517,24.7975,187967.0
2021-03-31 09:55:00,27.06,27.18,27.04,27.05,196449.0,24.7975,24.9075,24.7792,24.7884,196449.0
2021-03-31 10:00:00,27.06,27.11,27.0,27.09,89736.0,24.7975,24.8434,24.7426,24.825,89736.0
2021-03-31 10:05:00,27.08,27.13,26.96,26.98,223245.0,24.8159,24.8617,24.7059,24.7242,223245.0
2021-03-31 10:10:00,26.98,27.04,26.91,27.02,134316.0,24.7242,24.7792,24.6601,24.7609,134316.0
2021-03-31 10:15:00,27.02,27.03,26.94,26.94,111038.0,24.7609,24.77,24.6876,24.6876,111038.0
2021-03-31 10:20:00,26.94,27.13,26.91,27.05,256171.0,24.6876,24.8617,24.6601,24.7884,256171.0
2021-03-31 10:25:00,27.05,27.05,26.96,26.96,131687.0,24.7884,24.7884,24.7059,24.7059,131687.0
2021-03-31 10:30:00,26.97,27.02,26.97,27.0,96217.0,24.7151,24.7609,24.7151,24.7426,96217.0
2021-03-31 10:35:00,27.0,27.02,26.95,27.0,116341.0,24.7426,24.7609,24.6967,24.7426,116341.0
2021-03-31 10:40:00,27.01,27.09,26.97,27.0,132019.0,24.7517,24.825,24.7151,24.7426,132019.0
2021-03-31 10:45:00,27.0,27.03,26.96,26.96,75555.0,24.7426,24.77,24.7059,24.7059,75555.0
2021-03-31 10:50:00,26.96,27.04,26.96,26.99,137449.0,24.7059,24.7792,24.7059,24.7334,137449.0
2021-03-31 10:55:00,26.99,27.11,26.99,27.09,59324.0,24.7334,24.8434,24.7334,24.825,59324.0
2021-03-31 11:00:00,27.09,27.15,27.07,27.13,104227.0,24.825,24.88,24.8067,24.8617,104227.0
2021-03-31 11:05:00,27.13,27.2,27.11,27.14,71919.0,24.8617,24.9258,24.8434,24.8708,71919.0
2021-03-31 11:10:00,27.14,27.18,27.14,27.16,48824.0,24.8708,24.9075,24.8708,24.8892,48824.0
2021-03-31 11:15:00,27.16,27.17,27.1,27.13,78369.0,24.8892,24.8983,24.8342,24.8617,78369.0
2021-03-31 11:20:00,27.14,27.18,27.12,27.17,52363.0,24.8708,24.9075,24.8525,24.8983,52363.0
2021-03-31 11:25:00,27.17,27.18,27.06,27.07,72873.0,24.8983,24.9075,24.7975,24.8067,72873.0
2021-03-31 11:30:00,27.06,27.1,27.03,27.06,83756.0,24.7975,24.8342,24.77,24.7975,83756.0
2021-03-31 11:35:00,27.06,27.11,27.04,27.07,91804.0,24.7975,24.8434,24.7792,24.8067,91804.0
2021-03-31 11:40:00,27.06,27.08,27.05,27.08,87150.0,24.7975,24.8159,24.7884,24.8159,87150.0
2021-03-31 11:45:00,27.07,27.22,27.07,27.2,177834.0,24.8067,24.9442,24.8067,24.9258,177834.0
2021-03-31 11:50:00,27.2,27.2,27.11,27.13,55850.0,24.9258,24.9258,24.8434,24.8617,55850.0
2021-03-31 11:55:00,27.13,27.14,27.08,27.11,40276.0,24.8617,24.8708,24.8159,24.8434,40276.0
2021-03-31 12:00:00,27.12,27.12,27.03,27.07,60468.0,24.8525,24.8525,24.77,24.8067,60468.0
2021-03-31 12:05:00,27.07,27.12,27.07,27.12,76000.0,24.8067,24.8525,24.8067,24.8525,76000.0
2021-03-31 12:10:00,27.11,27.18,27.08,27.16,138715.0,24.8434,24.9075,24.8159,24.8892,138715.0
2021-03-31 12:15:00,27.16,27.16,27.08,27.13,84509.0,24.8892,24.8892,24.8159,24.8617,84509.0
2021-03-31 12:20:00,27.13,27.13,27.1,27.11,45899.0,24.8617,24.8617,24.8342,24.8434,45899.0
2021-03-31 12:25:00,27.1,27.19,27.09,27.17,54786.0,24.8342,24.9167,24.825,24.8983,54786.0
2021-03-31 12:30:00,27.17,27.2,27.14,27.2,65072.0,24.8983,24.9258,24.8708,24.9258,65072.0
2021-03-31 12:35:00,27.2,27.24,27.17,27.2,123227.0,24.9258,24.9625,24.8983,24.9258,123227.0
2021-03-31 12:40:00,27.19,27.24,27.18,27.24,60447.0,24.9167,24.9625,24.9075,24.9625,60447.0
2021-03-31 12:45:00,27.23,27.26,27.21,27.22,65517.0,24.9533,24.9808,24.935,24.9442,65517.0
2021-03-31 12:50:00,27.21,27.25,27.18,27.24,70451.0,24.935,24.9717,24.9075,24.9625,70451.0
2021-03-31 12:55:00,27.23,27.26,27.2,27.23,62865.0,24.9533,24.9808,24.9258,24.9533,62865.0
2021-03-31 13:00:00,27.23,27.25,27.2,27.25,42730.0,24.9533,24.9717,24.9258,24.9717,42730.0
2021-03-31 13:05:00,27.25,27.29,27.23,27.23,49009.0,24.9717,25.0083,24.9533,24.9533,49009.0
2021-03-31 13:10:00,27.24,27.28,27.23,27.28,44683.0,24.9625,24.9991,24.9533,24.9991,44683.0
2021-03-31 13:15:00,27.27,27.29,27.22,27.26,63077.0,24.99,25.0083,24.9442,24.9808,63077.0
2021-03-31 13:20:00,27.26,27.3,27.24,27.26,68986.0,24.9808,25.0175,24.9625,24.9808,68986.0
2021-03-31 13:25:00,27.26,27.26,27.22,27.23,53348.0,24.9808,24.9808,24.9442,24.9533,53348.0
2021-03-31 13:30:00,27.24,27.31,27.23,27.3,63826.0,24.9625,25.0266,24.9533,25.0175,63826.0
2021-03-31 13:35:00,27.3,27.33,27.28,27.29,55170.0,25.0175,25.045,24.9991,25.0083,55170.0
2021-03-31 13:40:00,27.29,27.29,27.25,27.27,52768.0,25.0083,25.0083,24.9717,24.99,52768.0
2021-03-31 13:45:00,27.27,27.27,27.19,27.22,57199.0,24.99,24.99,24.9167,24.9442,57199.0
2021-03-31 13:50:00,27.21,27.25,27.18,27.21,66451.0,24.935,24.9717,24.9075,24.935,66451.0
2021-03-31 13:55:00,27.21,27.24,27.2,27.23,65435.0,24.935,24.9625,24.9258,24.9533,65435.0
2021-03-31 14:00:00,27.23,27.26,27.21,27.23,75478.0,24.9533,24.9808,24.935,24.9533,75478.0
2021-03-31 14:05:00,27.23,27.24,27.15,27.16,64865.0,24.9533,24.9625,24.88,24.8892,64865.0
2021-03-31 14:10:00,27.15,27.18,27.13,27.16,62461.0,24.88,24.9075,24.8617,24.8892,62461.0
2021-03-31 14:15:00,27.16,27.22,27.14,27.19,45153.0,24.8892,24.9442,24.8708,24.9167,45153.0
2021-03-31 14:20:00,27.19,27.25,27.16,27.23,75909.0,24.9167,24.9717,24.8892,24.9533,75909.0
2021-03-31 14:25:00,27.23,27.25,27.18,27.23,132417.0,24.9533,24.9717,24.9075,24.9533,132417.0
2021-03-31 14:30:00,27.23,27.31,27.23,27.3,61667.0,24.9533,25.0266,24.9533,25.0175,61667.0
2021-03-31 14:35:00,27.3,27.3,27.21,27.21,55687.0,25.0175,25.0175,24.935,24.935,55687.0
2021-03-31 14:40:00,27.21,27.28,27.19,27.27,81738.0,24.935,24.9991,24.9167,24.99,81738.0
2021-03-31 14:45:00,27.28,27.29,27.23,27.24,54275.0,24.9991,25.0083,24.9533,24.9625,54275.0
2021-03-31 14:50:00,27.24,27.26,27.22,27.24,49733.0,24.9625,24.9808,24.9442,24.9625,49733.0
2021-03-31 14:55:00,27.23,27.27,27.22,27.24,56641.0,24.9533,24.99,24.9442,24.9625,56641.0
2021-03-31 15:00:00,27.24,27.24,27.19,27.22,69515.0,24.9625,24.9625,24.9167,24.9442,69515.0
2021-03-31 15:05:00,27.22,27.29,27.21,27.29,66776.0,24.9442,25.0083,24.935,25.0083,66776.0
2021-03-31 15:10:00,27.29,27.31,27.27,27.31,86418.0,25.0083,25.0266,24.99,25.0266,86418.0
2021-03-31 15:15:00,27.31,27.36,27.3,27.35,183248.0,25.0266,25.0725,25.0175,25.0633,183248.0
2021-03-31 15:20:00,27.35,27.38,27.3,27.3,144780.0,25.0633,25.0908,25.0175,25.0175,144780.0
2021-03-31 15:25:00,27.3,27.35,27.29,27.29,109265.0,25.0175,25.0633,25.0083,25.0083,109265.0
2021-03-31 15:30:00,27.29,27.34,27.29,27.32,129790.0,25.0083,25.0541,25.0083,25.0358,129790.0
2021-03-31 15:35:00,27.32,27.33,27.19,27.2,109212.0,25.0358,25.045,24.9167,24.9258,109212.0
2021-03-31 15:40:00,27.19,27.22,27.17,27.19,119024.0,24.9167,24.9442,24.8983,24.9167,119024.0
2021-03-31 15:45:00,27.19,27.21,27.17,27.21,201625.0,24.9167,24.935,24.8983,24.935,201625.0
2021-03-31 15:50:00,27.2,27.28,27.17,27.27,384863.0,24.9258,24.9991,24.8983,24.99,384863.0
2021-03-31 15:55:00,27.27,27.28,27.19,27.2,914213.0,24.99,24.9991,24.9167,24.9258,914213.0
2021-04-01 09:30:00,27.45,27.52,27.16,27.34,376158.0,25.1549,25.2191,24.8892,25.0541,376158.0
2021-04-01 09:35:00,27.35,27.42,27.15,27.15,124134.0,25.0633,25.1274,24.88,24.88,124134.0
2021-04-01 09:40:00,27.15,27.25,27.11,27.24,96155.0,24.88,24.9717,24.8434,24.9625,96155.0
2021-04-01 09:45:00,27.24,27.39,27.24,27.27,144375.0,24.9625,25.0999,24.9625,24.99,144375.0
2021-04-01 09:50:00,27.26,27.38,27.21,27.37,73743.0,24.9808,25.0908,24.935,25.0816,73743.0
2021-04-01 09:55:00,27.37,27.39,27.26,27.27,37109.0,25.0816,25.0999,24.9808,24.99,37109.0
2021-04-01 10:00:00,27.28,27.38,27.23,27.37,59753.0,24.9991,25.0908,24.9533,25.0816,59753.0
2021-04-01 10:05:00,27.38,27.47,27.33,27.34,98122.0,25.0908,25.1733,25.045,25.0541,98122.0
2021-04-01 10:10:00,27.36,27.39,27.25,27.39,99591.0,25.0725,25.0999,24.9717,25.0999,99591.0
2021-04-01 10:15:00,27.39,27.5,27.36,27.46,91700.0,25.0999,25.2008,25.0725,25.1641,91700.0
2021-04-01 10:20:00,27.45,27.49,27.44,27.48,60374.0,25.1549,25.1916,25.1458,25.1824,60374.0
2021-04-01 10:25:00,27.48,27.6,27.47,27.6,205048.0,25.1824,25.2924,25.1733,25.2924,205048.0
2021-04-01 10:30:00,27.59,27.62,27.5,27.56,93160.0,25.2832,25.3107,25.2008,25.2557,93160.0
2021-04-01 10:35:00,27.56,27.57,27.46,27.46,138487.0,25.2557,25.2649,25.1641,25.1641,138487.0
2021-04-01 10:40:00,27.46,27.48,27.38,27.45,85485.0,25.1641,25.1824,25.0908,25.1549,85485.0
2021-04-01 10:45:00,27.45,27.48,27.42,27.42,55144.0,25.1549,25.1824,25.1274,25.1274,55144.0
2021-04-01 10:50:00,27.42,27.43,27.36,27.37,53667.0,25.1274,25.1366,25.0725,25.0816,53667.0
2021-04-01 10:55:00,27.38,27.42,27.32,27.38,82311.0,25.0908,25.1274,25.0358,25.0908,82311.0
2021-04-01 11:00:00,27.38,27.5,27.37,27.49,97263.0,25.0908,25.2008,25.0816,25.1916,97263.0
2021-04-01 11:05:00,27.49,27.51,27.34,27.34,152443.0,25.1916,25.2099,25.0541,25.0541,152443.0
2021-04-01 11:10:00,27.34,27.34,27.27,27.33,68520.0,25.0541,25.0541,24.99,25.045,68520.0
2021-04-01 11:15:00,27.33,27.38,27.31,27.31,90288.0,25.045,25.0908,25.0266,25.0266,90288.0
2021-04-01 11:20:00,27.31,27.32,27.24,27.25,75305.0,25.0266,25.0358,24.9625,24.9717,75305.0
2021-04-01 11:25:00,27.24,27.25,27.2,27.2,103284.0,24.9625,24.9717,24.9258,24.9258,103284.0
2021-04-01 11:30:00,27.19,27.35,27.17,27.35,76232.0,24.9167,25.0633,24.8983,25.0633,76232.0
2021-04-01 11:35:00,27.35,27.46,27.32,27.46,72791.0,25.0633,25.1641,25.0358,25.1641,72791.0
2021-04-01 11:40:00,27.46,27.47,27.39,27.43,54529.0,25.1641,25.1733,25.0999,25.1366,54529.0
2021-04-01 11:45:00,27.43,27.47,27.36,27.37,54225.0,25.1366,25.1733,25.0725,25.0816,54225.0
2021-04-01 11:50:00,27.38,27.43,27.35,27.41,70816.0,25.0908,25.1366,25.0633,25.1183,70816.0
2021-04-01 11:55:00,27.41,27.42,27.32,27.33,27065.0,25.1183,25.1274,25.0358,25.045,27065.0
2021-04-01 12:00:00,27.33,27.39,27.33,27.36,38011.0,25.045,25.0999,25.045,25.0725,38011.0
2021-04-01 12:05:00,27.36,27.45,27.36,27.44,57824.0,25.0725,25.1549,25.0725,25.1458,57824.0
2021-04-01 12:10:00,27.43,27.49,27.42,27.45,234737.0,25.1366,25.1916,25.1274,25.1549,234737.0
2021-04-01 12:15:00,27.45,27.51,27.45,27.49,56057.0,25.1549,25.2099,25.1549,25.1916,56057.0
2021-04-01 12:20:00,27.49,27.59,27.49,27.59,45186.0,25.1916,25.2832,25.1916,25.2832,45186.0
2021-04-01 12:25:00,27.59,27.62,27.56,27.57,88292.0,25.2832,25.3107,25.2557,25.2649,88292.0
2021-04-01 12:30:00,27.57,27.61,27.55,27.61,70181.0,25.2649,25.3016,25.2466,25.3016,70181.0
2021-04-01 12:35:00,27.61,27.68,27.6,27.68,49231.0,25.3016,25.3657,25.2924,25.3657,49231.0
2021-04-01 12:40:00,27.68,27.7,27.65,27.69,111661.0,25.3657,25.384,25.3382,25.3749,111661.0
2021-04-01 12:45:00,27.69,27.75,27.69,27.75,82100.0,25.3749,25.4298,25.3749,25.4298,82100.0
2021-04-01 12:50:00,27.75,27.77,27.73,27.76,86524.0,25.4298,25.4482,25.4115,25.439,86524.0
2021-04-01 12:55:00,27.76,27.8,27.74,27.75,82922.0,25.439,25.4757,25.4207,25.4298,82922.0
2021-04-01 13:00:00,27.74,27.8,27.7,27.7,73533.0,25.4207,25.4757,25.384,25.384,73533.0
2021-04-01 13:05:00,27.71,27.75,27.68,27.72,70716.0,25.3932,25.4298,25.3657,25.4024,70716.0
2021-04-01 13:10:00,27.72,27.75,27.71,27.73,46789.0,25.4024,25.4298,25.3932,25.4115,46789.0
2021-04-01 13:15:00,27.73,27.74,27.69,27.73,67319.0,25.4115,25.4207,25.3749,25.4115,67319.0
2021-04-01 13:20:00,27.73,27.78,27.7,27.76,72238.0,25.4115,25.4573,25.384,25.439,72238.0
2021-04-01 13:25:00,27.76,27.78,27.74,27.74,39224.0,25.439,25.4573,25.4207,25.4207,39224.0
2021-04-01 13:30:00,27.74,27.81,27.7,27.81,73886.0,25.4207,25.4848,25.384,25.4848,73886.0
2021-04-01 13:35:00,27.8,27.85,27.79,27.82,66635.0,25.4757,25.5215,25.4665,25.494,66635.0
2021-04-01 13:40:00,27.82,27.86,27.81,27.85,75100.0,25.494,25.5307,25.4848,25.5215,75100.0
2021-04-01 13:45:00,27.86,27.95,27.84,27.94,120256.0,25.5307,25.6131,25.5123,25.604,120256.0
2021-04-01 13:50:00,27.94,27.95,27.87,27.92,78245.0,25.604,25.6131,25.5398,25.5856,78245.0
2021-04-01 13:55:00,27.92,27.94,27.87,27.91,65728.0,25.5856,25.604,25.5398,25.5765,65728.0
2021-04-01 14:00:00,27.9,27.91,27.88,27.91,35839.0,25.5673,25.5765,25.549,25.5765,35839.0
2021-04-01 14:05:00,27.9,27.97,27.88,27.94,80208.0,25.5673,25.6315,25.549,25.604,80208.0
2021-04-01 14:10:00,27.94,27.97,27.87,27.91,99345.0,25.604,25.6315,25.5398,25.5765,99345.0
2021-04-01 14:15:00,27.91,27.92,27.84,27.85,92061.0,25.5765,25.5856,25.5123,25.5215,92061.0
2021-04-01 14:20:00,27.85,27.92,27.84,27.92,46430.0,25.5215,25.5856,25.5123,25.5856,46430.0
2021-04-01 14:25:00,27.91,27.93,27.87,27.93,64902.0,25.5765,25.5948,25.5398,25.5948,64902.0
2021-04-01 14:30:00,27.93,27.98,27.91,27.94,89779.0,25.5948,25.6406,25.5765,25.604,89779.0
2021-04-01 14:35:00,27.95,28.01,27.94,28.0,130199.0,25.6131,25.6681,25.604,25.6589,130199.0
2021-04-01 14:40:00,28.0,28.02,27.95,27.98,87148.0,25.6589,25.6773,25.6131,25.6406,87148.0
2021-04-01 14:45:00,27.98,28.0,27.93,27.99,77975.0,25.6406,25.6589,25.5948,25.6498,77975.0
2021-04-01 14:50:00,28.0,28.0,27.89,27.89,92450.0,25.6589,25.6589,25.5581,25.5581,92450.0
2021-04-01 14:55:00,27.89,27.95,27.89,27.94,70400.0,25.5581,25.6131,25.5581,25.604,70400.0
2021-04-01 15:00:00,27.93,27.98,27.92,27.97,77128.0,25.5948,25.6406,25.5856,25.6315,77128.0
2021-04-01 15:05:00,27.97,27.99,27.96,27.97,86965.0,25.6315,25.6498,25.6223,25.6315,86965.0
2021-04-01 15:10:00,27.96,27.98,27.9,27.94,111889.0,25.6223,25.6406,25.5673,25.604,111889.0
2021-04-01 15:15:00,27.94,28.02,27.92,27.99,106053.0,25.604,25.6773,25.5856,25.6498,106053.0
2021-04-01 15:20:00,27.98,28.0,27.94,27.95,93369.0,25.6406,25.6589,25.604,25.6131,93369.0
2021-04-01 15:25:00,27.95,27.98,27.88,27.92,87535.0,25.6131,25.6406,25.549,25.5856,87535.0
2021-04-01 15:30:00,27.92,28.0,27.91,27.99,127470.0,25.5856,25.6589,25.5765,25.6498,127470.0
2021-04-01 15:35:00,28.0,28.04,27.97,28.01,161448.0,25.6589,25.6956,25.6315,25.6681,161448.0
2021-04-01 15:40:00,28.0,28.02,27.99,28.02,208330.0,25.6589,25.6773,25.6498,25.6773,208330.0
2021-04-01 15:45:00,28.01,28.07,28.0,28.05,192518.0,25.6681,25.7231,25.6589,25.7048,192518.0
2021-04-01 15:50:00,28.06,28.1,28.04,28.1,278883.0,25.7139,25.7506,25.6956,25.7506,278883.0
2021-04-01 15:55:00,28.1,28.13,28.04,28.12,713179.0,25.7506,25.7781,25.6956,25.7689,713179.0
2021-04-05 09:30:00,28.28,28.3,28.01,28.08,367527.0,25.9155,25.9339,25.6681,25.7323,367527.0
2021-04-05 09:35:00,28.08,28.12,27.9,27.9,137596.0,25.7323,25.7689,25.5673,25.5673,137596.0
2021-04-05 09:40:00,27.9,27.94,27.8,27.89,138234.0,25.5673,25.604,25.4757,25.5581,138234.0
2021-04-05 09:45:00,27.88,27.93,27.82,27.82,132029.0,25.549,25.5948,25.494,25.494,132029.0
2021-04-05 09:50:00,27.82,27.91,27.75,27.84,133671.0,25.494,25.5765,25.4298,25.5123,133671.0
2021-04-05 09:55:00,27.83,27.87,27.8,27.86,104405.0,25.5032,25.5398,25.4757,25.5307,104405.0
2021-04-05 10:00:00,27.84,27.85,27.7,27.75,74099.0,25.5123,25.5215,25.384,25.4298,74099.0
2021-04-05 10:05:00,27.75,27.77,27.67,27.68,89477.0,25.4298,25.4482,25.3565,25.3657,89477.0
2021-04-05 10:10:00,27.69,27.69,27.56,27.61,109575.0,25.3749,25.3749,25.2557,25.3016,109575.0
2021-04-05 10:15:00,27.61,27.69,27.55,27.68,109595.0,25.3016,25.3749,25.2466,25.3657,109595.0
2021-04-05 10:20:00,27.68,27.73,27.62,27.73,180513.0,25.3657,25.4115,25.3107,25.4115,180513.0
2021-04-05 10:25:00,27.73,27.78,27.65,27.65,109198.0,25.4115,25.4573,25.3382,25.3382,109198.0
2021-04-05 10:30:00,27.65,27.78,27.63,27.71,90249.0,25.3382,25.4573,25.3199,25.3932,90249.0
2021-04-05 10:35:00,27.71,27.8,27.67,27.76,94942.0,25.3932,25.4757,25.3565,25.439,94942.0
2021-04-05 10:40:00,27.74,27.85,27.74,27.82,74052.0,25.4207,25.5215,25.4207,25.494,74052.0
2021-04-05 10:45:00,27.82,27.85,27.78,27.78,66436.0,25.494,25.5215,25.4573,25.4573,66436.0
2021-04-05 10:50:00,27.78,27.84,27.75,27.77,93972.0,25.4573,25.5123,25.4298,25.4482,93972.0
2021-04-05 10:55:00,27.77,27.84,27.74,27.77,84766.0,25.4482,25.5123,25.4207,25.4482,84766.0
2021-04-05 11:00:00,27.77,27.83,27.74,27.79,91844.0,25.4482,25.5032,25.4207,25.4665,91844.0
2021-04-05 11:05:00,27.79,27.9,27.79,27.85,60713.0,25.4665,25.5673,25.4665,25.5215,60713.0
2021-04-05 11:10:00,27.85,27.85,27.8,27.84,49427.0,25.5215,25.5215,25.4757,25.5123,49427.0
2021-04-05 11:15:00,27.84,27.84,27.72,27.74,55982.0,25.5123,25.5123,25.4024,25.4207,55982.0
2021-04-05 11:20:00,27.74,27.75,27.7,27.7,84563.0,25.4207,25.4298,25.384,25.384,84563.0
2021-04-05 11:25:00,27.7,27.73,27.66,27.71,84908.0,25.384,25.4115,25.3474,25.3932,84908.0
2021-04-05 11:30:00,27.71,27.78,27.7,27.75,105312.0,25.3932,25.4573,25.384,25.4298,105312.0
2021-04-05 11:35:00,27.75,27.82,27.74,27.79,60841.0,25.4298,25.494,25.4207,25.4665,60841.0
2021-04-05 11:40:00,27.78,27.8,27.76,27.79,39045.0,25.4573,25.4757,25.439,25.4665,39045.0
2021-04-05 11:45:00,27.78,27.82,27.75,27.8,75193.0,25.4573,25.494,25.4298,25.4757,75193.0
2021-04-05 11:50:00,27.81,27.81,27.72,27.73,55490.0,25.4848,25.4848,25.4024,25.4115,55490.0
2021-04-05 11:55:00,27.73,27.83,27.73,27.79,87861.0,25.4115,25.5032,25.4115,25.4665,87861.0
2021-04-05 12:00:00,27.78,27.81,27.75,27.79,65441.0,25.4573,25.4848,25.4298,25.4665,65441.0
2021-04-05 12:05:00,27.79,27.79,27.73,27.73,47821.0,25.4665,25.4665,25.4115,25.4115,47821.0
2021-04-05 12:10:00,27.73,27.79,27.72,27.74,87286.0,25.4115,25.4665,25.4024,25.4207,87286.0
2021-04-05 12:15:00,27.74,27.81,27.73,27.74,61975.0,25.4207,25.4848,25.4115,25.4207,61975.0
2021-04-05 12:20:00,27.74,27.76,27.7,27.75,54022.0,25.4207,25.439,25.384,25.4298,54022.0
2021-04-05 12:25:00,27.75,27.79,27.7,27.71,63494.0,25.4298,25.4665,25.384,25.3932,63494.0
2021-04-05 12:30:00,27.7,27.72,27.61,27.61,57615.0,25.384,25.4024,25.3016,25.3016,57615.0
2021-04-05 12:35:00,27.61,27.62,27.54,27.58,81409.0,25.3016,25.3107,25.2374,25.2741,81409.0
2021-04-05 12:40:00,27.58,27.61,27.57,27.61,56234.0,25.2741,25.3016,25.2649,25.3016,56234.0
2021-04-05 12:45:00,27.6,27.62,27.56,27.57,44290.0,25.2924,25.3107,25.2557,25.2649,44290.0
2021-04-05 12:50:00,27.56,27.59,27.54,27.54,60021.0,25.2557,25.2832,25.2374,25.2374,60021.0
2021-04-05 12:55:00,27.54,27.54,27.42,27.43,81139.0,25.2374,25.2374,25.1274,25.1366,81139.0
2021-04-05 13:00:00,27.42,27.48,27.4,27.46,46268.0,25.1274,25.1824,25.1091,25.1641,46268.0
2021-04-05 13:05:00,27.45,27.48,27.42,27.46,64688.0,25.1549,25.1824,25.1274,25.1641,64688.0
2021-04-05 13:10:00,27.47,27.47,27.35,27.39,115218.0,25.1733,25.1733,25.0633,25.0999,115218.0
2021-04-05 13:15:00,27.39,27.48,27.39,27.43,89363.0,25.0999,25.1824,25.0999,25.1366,89363.0
2021-04-05 13:20:00,27.42,27.45,27.4,27.44,124900.0,25.1274,25.1549,25.1091,25.1458,124900.0
2021-04-05 13:25:00,27.44,27.47,27.43,27.44,49768.0,25.1458,25.1733,25.1366,25.1458,49768.0
2021-04-05 13:30:00,27.43,27.5,27.43,27.48,58667.0,25.1366,25.2008,25.1366,25.1824,58667.0
2021-04-05 13:35:00,27.48,27.51,27.47,27.49,57645.0,25.1824,25.2099,25.1733,25.1916,57645.0
2021-04-05 13:40:00,27.49,27.49,27.45,27.47,42206.0,25.1916,25.1916,25.1549,25.1733,42206.0
2021-04-05 13:45:00,27.48,27.6,27.47,27.56,88839.0,25.1824,25.2924,25.1733,25.2557,88839.0
2021-04-05 13:50:00,27.56,27.58,27.47,27.49,33467.0,25.2557,25.2741,25.1733,25.1916,33467.0
2021-04-05 13:55:00,27.49,27.53,27.48,27.52,39772.0,25.1916,25.2282,25.1824,25.2191,39772.0
2021-04-05 14:00:00,27.51,27.54,27.47,27.47,45805.0,25.2099,25.2374,25.1733,25.1733,45805.0
2021-04-05 14:05:00,27.48,27.5,27.44,27.46,44364.0,25.1824,25.2008,25.1458,25.1641,44364.0
2021-04-05 14:10:00,27.46,27.51,27.46,27.49,48452.0,25.1641,25.2099,25.1641,25.1916,48452.0
2021-04-05 14:15:00,27.49,27.52,27.47,27.51,38976.0,25.1916,25.2191,25.1733,25.2099,38976.0
2021-04-05 14:20:00,27.51,27.58,27.5,27.53,91731.0,25.2099,25.2741,25.2008,25.2282,91731.0
2021-04-05 14:25:00,27.53,27.55,27.5,27.51,48776.0,25.2282,25.2466,25.2008,25.2099,48776.0
2021-04-05 14:30:00,27.51,27.54,27.48,27.5,62049.0,25.2099,25.2374,25.1824,25.2008,62049.0
2021-04-05 14:35:00,27.51,27.55,27.5,27.52,35214.0,25.2099,25.2466,25.2008,25.2191,35214.0
2021-04-05 14:40:00,27.52,27.53,27.46,27.48,50536.0,25.2191,25.2282,25.1641,25.1824,50536.0
2021-04-05 14:45:00,27.48,27.51,27.45,27.51,51644.0,25.1824,25.2099,25.1549,25.2099,51644.0
2021-04-05 14:50:00,27.51,27.53,27.45,27.48,59253.0,25.2099,25.2282,25.1549,25.1824,59253.0
2021-04-05 14:55:00,27.48,27.49,27.42,27.42,57978.0,25.1824,25.1916,25.1274,25.1274,57978.0
2021-04-05 15:00:00,27.42,27.49,27.42,27.46,87954.0,25.1274,25.1916,25.1274,25.1641,87954.0
2021-04-05 15:05:00,27.45,27.52,27.45,27.51,89628.0,25.1549,25.2191,25.1549,25.2099,89628.0
2021-04-05 15:10:00,27.51,27.53,27.47,27.48,78048.0,25.2099,25.2282,25.1733,25.1824,78048.0
2021-04-05 15:15:00,27.48,27.54,27.47,27.54,132483.0,25.1824,25.2374,25.1733,25.2374,132483.0
2021-04-05 15:20:00,27.54,27.56,27.52,27.55,157151.0,25.2374,25.2557,25.2191,25.2466,157151.0
2021-04-05 15:25:00,27.55,27.56,27.44,27.44,155229.0,25.2466,25.2557,25.1458,25.1458,155229.0
2021-04-05 15:30:00,27.45,27.48,27.39,27.39,181413.0,25.1549,25.1824,25.0999,25.0999,181413.0
2021-04-05 15:35:00,27.4,27.46,27.4,27.4,239489.0,25.1091,25.1641,25.1091,25.1091,239489.0
2021-04-05 15:40:00,27.4,27.52,27.38,27.49,427477.0,25.1091,25.2191,25.0908,25.1916,427477.0
2021-04-05 15:45:00,27.5,27.56,27.5,27.53,243543.0,25.2008,25.2557,25.2008,25.2282,243543.0
2021-04-05 15:50:00,27.53,27.55,27.49,27.54,325900.0,25.2282,25.2466,25.1916,25.2374,325900.0
2021-04-05 15:55:00,27.53,27.58,27.52,27.55,560147.0,25.2282,25.2741,25.2191,25.2466,560147.0
2021-04-06 09:30:00,27.73,27.84,27.59,27.79,332644.0,25.4115,25.5123,25.2832,25.4665,332644.0
2021-04-06 09:35:00,27.8,27.93,27.79,27.89,107069.0,25.4757,25.5948,25.4665,25.5581,107069.0
2021-04-06 09:40:00,27.87,28.01,27.87,27.99,108470.0,25.5398,25.6681,25.5398,25.6498,108470.0
2021-04-06 09:45:00,27.99,28.18,27.99,28.18,185106.0,25.6498,25.8239,25.6498,25.8239,185106.0
2021-04-06 09:50:00,28.18,28.25,28.15,28.17,91545.0,25.8239,25.888,25.7964,25.8147,91545.0
2021-04-06 09:55:00,28.17,28.31,28.16,28.3,139812.0,25.8147,25.943,25.8056,25.9339,139812.0
2021-04-06 10:00:00,28.3,28.33,28.24,28.29,129302.0,25.9339,25.9614,25.8789,25.9247,129302.0
2021-04-06 10:05:00,28.29,28.31,28.2,28.26,125322.0,25.9247,25.943,25.8422,25.8972,125322.0
2021-04-06 10:10:00,28.26,28.34,28.24,28.27,144575.0,25.8972,25.9705,25.8789,25.9064,144575.0
2021-04-06 10:15:00,28.26,28.28,28.17,28.28,85697.0,25.8972,25.9155,25.8147,25.9155,85697.0
2021-04-06 10:20:00,28.27,28.32,28.18,28.18,83628.0,25.9064,25.9522,25.8239,25.8239,83628.0
2021-04-06 10:25:00,28.19,28.22,28.15,28.19,81600.0,25.8331,25.8606,25.7964,25.8331,81600.0
2021-04-06 10:30:00,28.2,28.21,28.09,28.2,133693.0,25.8422,25.8514,25.7414,25.8422,133693.0
2021-04-06 10:35:00,28.2,28.27,28.19,28.23,60474.0,25.8422,25.9064,25.8331,25.8697,60474.0
2021-04-06 10:40:00,28.23,28.27,28.2,28.21,72963.0,25.8697,25.9064,25.8422,25.8514,72963.0
2021-04-06 10:45:00,28.22,28.22,28.06,28.07,117425.0,25.8606,25.8606,25.7139,25.7231,117425.0
2021-04-06 10:50:00,28.07,28.07,28.02,28.03,87923.0,25.7231,25.7231,25.6773,25.6864,87923.0
2021-04-06 10:55:00,28.03,28.04,27.97,28.01,46082.0,25.6864,25.6956,25.6315,25.6681,46082.0
2021-04-06 11:00:00,28.0,28.0,27.85,27.85,68158.0,25.6589,25.6589,25.5215,25.5215,68158.0
2021-04-06 11:05:00,27.86,27.93,27.83,27.91,74113.0,25.5307,25.5948,25.5032,25.5765,74113.0
2021-04-06 11:10:00,27.91,27.91,27.8,27.8,51696.0,25.5765,25.5765,25.4757,25.4757,51696.0
2021-04-06 11:15:00,27.81,27.86,27.76,27.85,46811.0,25.4848,25.5307,25.439,25.5215,46811.0
2021-04-06 11:20:00,27.84,27.88,27.77,27.83,40894.0,25.5123,25.549,25.4482,25.5032,40894.0
2021-04-06 11:25:00,27.84,27.87,27.8,27.81,54948.0,25.5123,25.5398,25.4757,25.4848,54948.0
2021-04-06 11:30:00,27.81,27.81,27.74,27.79,61498.0,25.4848,25.4848,25.4207,25.4665,61498.0
2021-04-06 11:35:00,27.78,27.83,27.76,27.77,58889.0,25.4573,25.5032,25.439,25.4482,58889.0
2021-04-06 11:40:00,27.77,27.77,27.69,27.71,55507.0,25.4482,25.4482,25.3749,25.3932,55507.0
2021-04-06 11:45:00,27.71,27.8,27.7,27.8,61133.0,25.3932,25.4757,25.384,25.4757,61133.0
2021-04-06 11:50:00,27.79,27.81,27.69,27.72,82780.0,25.4665,25.4848,25.3749,25.4024,82780.0
2021-04-06 11:55:00,27.71,27.73,27.68,27.71,71693.0,25.3932,25.4115,25.3657,25.3932,71693.0
2021-04-06 12:00:00,27.7,27.79,27.69,27.73,72379.0,25.384,25.4665,25.3749,25.4115,72379.0
2021-04-06 12:05:00,27.74,27.75,27.7,27.7,58266.0,25.4207,25.4298,25.384,25.384,58266.0
2021-04-06 12:10:00,27.7,27.74,27.64,27.65,83832.0,25.384,25.4207,25.329,25.3382,83832.0
2021-04-06 12:15:00,27.66,27.7,27.65,27.68,50182.0,25.3474,25.384,25.3382,25.3657,50182.0
2021-04-06 12:20:00,27.68,27.72,27.67,27.72,41581.0,25.3657,25.4024,25.3565,25.4024,41581.0
2021-04-06 12:25:00,27.72,27.76,27.71,27.73,56712.0,25.4024,25.439,25.3932,25.4115,56712.0
2021-04-06 12:30:00,27.73,27.74,27.65,27.69,52803.0,25.4115,25.4207,25.3382,25.3749,52803.0
2021-04-06 12:35:00,27.69,27.7,27.63,27.66,42119.0,25.3749,25.384,25.3199,25.3474,42119.0
2021-04-06 12:40:00,27.67,27.69,27.64,27.66,85453.0,25.3565,25.3749,25.329,25.3474,85453.0
2021-04-06 12:45:00,27.65,27.65,27.61,27.63,39554.0,25.3382,25.3382,25.3016,25.3199,39554.0
2021-04-06 12:50:00,27.63,27.69,27.62,27.68,27742.0,25.3199,25.3749,25.3107,25.3657,27742.0
2021-04-06 12:55:00,27.68,27.7,27.65,27.66,43183.0,25.3657,25.384,25.3382,25.3474,43183.0
2021-04-06 13:00:00,27.67,27.7,27.66,27.68,24961.0,25.3565,25.384,25.3474,25.3657,24961.0
2021-04-06 13:05:00,27.69,27.69,27.6,27.61,35892.0,25.3749,25.3749,25.2924,25.3016,35892.0
2021-04-06 13:10:00,27.61,27.61,27.56,27.58,49713.0,25.3016,25.3016,25.2557,25.2741,49713.0
2021-04-06 13:15:00,27.58,27.61,27.56,27.58,53790.0,25.2741,25.3016,25.2557,25.2741,53790.0
2021-04-06 13:20:00,27.58,27.61,27.54,27.6,91962.0,25.2741,25.3016,25.2374,25.2924,91962.0
2021-04-06 13:25:00,27.6,27.6,27.49,27.51,69306.0,25.2924,25.2924,25.1916,25.2099,69306.0
2021-04-06 13:30:00,27.51,27.56,27.5,27.52,43095.0,25.2099,25.2557,25.2008,25.2191,43095.0
2021-04-06 13:35:00,27.51,27.57,27.5,27.56,34640.0,25.2099,25.2649,25.2008,25.2557,34640.0
2021-04-06 13:40:00,27.56,27.6,27.54,27.54,27674.0,25.2557,25.2924,25.2374,25.2374,27674.0
2021-04-06 13:45:00,27.54,27.58,27.52,27.55,51071.0,25.2374,25.2741,25.2191,25.2466,51071.0
2021-04-06 13:50:00,27.55,27.57,27.51,27.56,46869.0,25.2466,25.2649,25.2099,25.2557,46869.0
2021-04-06 13:55:00,27.55,27.57,27.52,27.55,38261.0,25.2466,25.2649,25.2191,25.2466,38261.0
2021-04-06 14:00:00,27.54,27.59,27.54,27.57,43551.0,25.2374,25.2832,25.2374,25.2649,43551.0
2021-04-06 14:05:00,27.57,27.57,27.51,27.55,36855.0,25.2649,25.2649,25.2099,25.2466,36855.0
2021-04-06 14:10:00,27.55,27.56,27.51,27.53,38912.0,25.2466,25.2557,25.2099,25.2282,38912.0
2021-04-06 14:15:00,27.52,27.55,27.47,27.47,73727.0,25.2191,25.2466,25.1733,25.1733,73727.0
2021-04-06 14:20:00,27.47,27.49,27.45,27.47,106490.0,25.1733,25.1916,25.1549,25.1733,106490.0
2021-04-06 14:25:00,27.47,27.48,27.44,27.46,71368.0,25.1733,25.1824,25.1458,25.1641,71368.0
2021-04-06 14:30:00,27.45,27.49,27.43,27.46,34883.0,25.1549,25.1916,25.1366,25.1641,34883.0
2021-04-06 14:35:00,27.46,27.46,27.41,27.43,47353.0,25.1641,25.1641,25.1183,25.1366,47353.0
2021-04-06 14:40:00,27.43,27.47,27.42,27.44,87236.0,25.1366,25.1733,25.1274,25.1458,87236.0
2021-04-06 14:45:00,27.44,27.55,27.43,27.54,103087.0,25.1458,25.2466,25.1366,25.2374,103087.0
2021-04-06 14:50:00,27.54,27.57,27.48,27.51,117311.0,25.2374,25.2649,25.1824,25.2099,117311.0
2021-04-06 14:55:00,27.51,27.55,27.49,27.5,62830.0,25.2099,25.2466,25.1916,25.2008,62830.0
2021-04-06 15:00:00,27.5,27.54,27.49,27.52,56929.0,25.2008,25.2374,25.1916,25.2191,56929.0
2021-04-06 15:05:00,27.52,27.53,27.47,27.49,63559.0,25.2191,25.2282,25.1733,25.1916,63559.0
2021-04-06 15:10:00,27.49,27.56,27.47,27.54,56035.0,25.1916,25.2557,25.1733,25.2374,56035.0
2021-04-06 15:15:00,27.54,27.57,27.51,27.55,70775.0,25.2374,25.2649,25.2099,25.2466,70775.0
2021-04-06 15:20:00,27.55,27.58,27.53,27.54,56512.0,25.2466,25.2741,25.2282,25.2374,56512.0
2021-04-06 15:25:00,27.54,27.55,27.52,27.54,50323.0,25.2374,25.2466,25.2191,25.2374,50323.0
2021-04-06 15:30:00,27.54,27.56,27.5,27.52,78863.0,25.2374,25.2557,25.2008,25.2191,78863.0
2021-04-06 15:35:00,27.51,27.55,27.49,27.52,104142.0,25.2099,25.2466,25.1916,25.2191,104142.0
2021-04-06 15:40:00,27.52,27.52,27.48,27.49,68416.0,25.2191,25.2191,25.1824,25.1916,68416.0
2021-04-06 15:45:00,27.49,27.53,27.46,27.47,123474.0,25.1916,25.2282,25.1641,25.1733,123474.0
2021-04-06 15:50:00,27.47,27.48,27.41,27.43,208416.0,25.1733,25.1824,25.1183,25.1366,208416.0
2021-04-06 15:55:00,27.42,27.44,27.39,27.43,469247.0,25.1274,25.1458,25.0999,25.1366,469247.0
2021-04-07 09:30:00,27.52,27.62,27.37,27.53,235982.0,25.2191,25.3107,25.0816,25.2282,235982.0
2021-04-07 09:35:00,27.56,27.67,27.56,27.64,152258.0,25.2557,25.3565,25.2557,25.329,152258.0
2021-04-07 09:40:00,27.65,27.7,27.6,27.63,176922.0,25.3382,25.384,25.2924,25.3199,176922.0
2021-04-07 09:45:00,27.64,27.68,27.52,27.54,132632.0,25.329,25.3657,25.2191,25.2374,132632.0
2021-04-07 09:50:00,27.55,27.58,27.49,27.54,87696.0,25.2466,25.2741,25.1916,25.2374,87696.0
2021-04-07 09:55:00,27.55,27.65,27.54,27.62,82657.0,25.2466,25.3382,25.2374,25.3107,82657.0
2021-04-07 10:00:00,27.61,27.61,27.5,27.55,60579.0,25.3016,25.3016,25.2008,25.2466,60579.0
2021-04-07 10:05:00,27.55,27.6,27.51,27.58,55992.0,25.2466,25.2924,25.2099,25.2741,55992.0
2021-04-07 10:10:00,27.58,27.6,27.51,27.55,35820.0,25.2741,25.2924,25.2099,25.2466,35820.0
2021-04-07 10:15:00,27.55,27.57,27.49,27.55,56670.0,25.2466,25.2649,25.1916,25.2466,56670.0
2021-04-07 10:20:00,27.55,27.64,27.54,27.61,69639.0,25.2466,25.329,25.2374,25.3016,69639.0
2021-04-07 10:25:00,27.61,27.61,27.54,27.57,49236.0,25.3016,25.3016,25.2374,25.2649,49236.0
2021-04-07 10:30:00,27.57,27.63,27.54,27.62,64921.0,25.2649,25.3199,25.2374,25.3107,64921.0
2021-04-07 10:35:00,27.63,27.66,27.56,27.56,69141.0,25.3199,25.3474,25.2557,25.2557,69141.0
2021-04-07 10:40:00,27.56,27.58,27.48,27.5,85698.0,25.2557,25.2741,25.1824,25.2008,85698.0
2021-04-07 10:45:00,27.5,27.53,27.47,27.48,69077.0,25.2008,25.2282,25.1733,25.1824,69077.0
2021-04-07 10:50:00,27.48,27.51,27.45,27.46,58663.0,25.1824,25.2099,25.1549,25.1641,58663.0
2021-04-07 10:55:00,27.46,27.46,27.38,27.44,78433.0,25.1641,25.1641,25.0908,25.1458,78433.0
2021-04-07 11:00:00,27.43,27.43,27.3,27.33,198366.0,25.1366,25.1366,25.0175,25.045,198366.0
2021-04-07 11:05:00,27.33,27.38,27.3,27.31,173239.0,25.045,25.0908,25.0175,25.0266,173239.0
2021-04-07 11:10:00,27.32,27.4,27.31,27.39,70534.0,25.0358,25.1091,25.0266,25.0999,70534.0
2021-04-07 11:15:00,27.38,27.39,27.3,27.31,55426.0,25.0908,25.0999,25.0175,25.0266,55426.0
2021-04-07 11:20:00,27.3,27.37,27.28,27.35,75067.0,25.0175,25.0816,24.9991,25.0633,75067.0
2021-04-07 11:25:00,27.35,27.37,27.32,27.36,61605.0,25.0633,25.0816,25.0358,25.0725,61605.0
2021-04-07 11:30:00,27.36,27.36,27.29,27.34,48415.0,25.0725,25.0725,25.0083,25.0541,48415.0
2021-04-07 11:35:00,27.33,27.33,27.26,27.27,68029.0,25.045,25.045,24.9808,24.99,68029.0
2021-04-07 11:40:00,27.27,27.33,27.25,27.32,87949.0,24.99,25.045,24.9717,25.0358,87949.0
2021-04-07 11:45:00,27.33,27.33,27.26,27.26,49434.0,25.045,25.045,24.9808,24.9808,49434.0
2021-04-07 11:50:00,27.27,27.28,27.21,27.23,66454.0,24.99,24.9991,24.935,24.9533,66454.0
2021-04-07 11:55:00,27.23,27.27,27.22,27.27,47420.0,24.9533,24.99,24.9442,24.99,47420.0
2021-04-07 12:00:00,27.27,27.27,27.2,27.22,102621.0,24.99,24.99,24.9258,24.9442,102621.0
2021-04-07 12:05:00,27.23,27.24,27.16,27.17,86010.0,24.9533,24.9625,24.8892,24.8983,86010.0
2021-04-07 12:10:00,27.17,27.21,27.15,27.2,61073.0,24.8983,24.935,24.88,24.9258,61073.0
2021-04-07 12:15:00,27.2,27.2,27.15,27.19,41959.0,24.9258,24.9258,24.88,24.9167,41959.0
2021-04-07 12:20:00,27.18,27.25,27.17,27.22,56469.0,24.9075,24.9717,24.8983,24.9442,56469.0
2021-04-07 12:25:00,27.22,27.23,27.19,27.23,52553.0,24.9442,24.9533,24.9167,24.9533,52553.0
2021-04-07 12:30:00,27.22,27.29,27.21,27.28,48249.0,24.9442,25.0083,24.935,24.9991,48249.0
2021-04-07 12:35:00,27.28,27.37,27.28,27.37,152729.0,24.9991,25.0816,24.9991,25.0816,152729.0
2021-04-07 12:40:00,27.36,27.4,27.3,27.32,101541.0,25.0725,25.1091,25.0175,25.0358,101541.0
2021-04-07 12:45:00,27.32,27.33,27.28,27.28,91363.0,25.0358,25.045,24.9991,24.9991,91363.0
2021-04-07 12:50:00,27.29,27.39,27.28,27.38,82628.0,25.0083,25.0999,24.9991,25.0908,82628.0
2021-04-07 12:55:00,27.38,27.44,27.36,27.43,67614.0,25.0908,25.1458,25.0725,25.1366,67614.0
2021-04-07 13:00:00,27.43,27.51,27.42,27.49,57423.0,25.1366,25.2099,25.1274,25.1916,57423.0
2021-04-07 13:05:00,27.49,27.5,27.45,27.46,41751.0,25.1916,25.2008,25.1549,25.1641,41751.0
2021-04-07 13:10:00,27.46,27.5,27.46,27.48,30022.0,25.1641,25.2008,25.1641,25.1824,30022.0
2021-04-07 13:15:00,27.47,27.48,27.44,27.46,38389.0,25.1733,25.1824,25.1458,25.1641,38389.0
2021-04-07 13:20:00,27.46,27.48,27.45,27.46,39663.0,25.1641,25.1824,25.1549,25.1641,39663.0
2021-04-07 13:25:00,27.46,27.53,27.45,27.51,34190.0,25.1641,25.2282,25.1549,25.2099,34190.0
2021-04-07 13:30:00,27.51,27.53,27.47,27.52,43302.0,25.2099,25.2282,25.1733,25.2191,43302.0
2021-04-07 13:35:00,27.53,27.53,27.48,27.53,48321.0,25.2282,25.2282,25.1824,25.2282,48321.0
2021-04-07 13:40:00,27.54,27.57,27.52,27.57,57735.0,25.2374,25.2649,25.2191,25.2649,57735.0
2021-04-07 13:45:00,27.56,27.57,27.53,27.56,38751.0,25.2557,25.2649,25.2282,25.2557,38751.0
2021-04-07 13:50:00,27.57,27.58,27.5,27.52,39783.0,25.2649,25.2741,25.2008,25.2191,39783.0
2021-04-07 13:55:00,27.51,27.56,27.49,27.5,86320.0,25.2099,25.2557,25.1916,25.2008,86320.0
2021-04-07 14:00:00,27.5,27.51,27.46,27.5,75983.0,25.2008,25.2099,25.1641,25.2008,75983.0
2021-04-07 14:05:00,27.5,27.58,27.5,27.54,42876.0,25.2008,25.2741,25.2008,25.2374,42876.0
2021-04-07 14:10:00,27.55,27.59,27.52,27.52,46002.0,25.2466,25.2832,25.2191,25.2191,46002.0
2021-04-07 14:15:00,27.52,27.53,27.48,27.49,44919.0,25.2191,25.2282,25.1824,25.1916,44919.0
2021-04-07 14:20:00,27.48,27.5,27.45,27.47,76178.0,25.1824,25.2008,25.1549,25.1733,76178.0
2021-04-07 14:25:00,27.47,27.49,27.41,27.41,69271.0,25.1733,25.1916,25.1183,25.1183,69271.0
2021-04-07 14:30:00,27.41,27.47,27.4,27.45,53140.0,25.1183,25.1733,25.1091,25.1549,53140.0
2021-04-07 14:35:00,27.45,27.46,27.41,27.45,39139.0,25.1549,25.1641,25.1183,25.1549,39139.0
2021-04-07 14:40:00,27.46,27.49,27.44,27.49,37049.0,25.1641,25.1916,25.1458,25.1916,37049.0
2021-04-07 14:45:00,27.49,27.51,27.47,27.51,27285.0,25.1916,25.2099,25.1733,25.2099,27285.0
2021-04-07 14:50:00,27.51,27.52,27.45,27.46,39654.0,25.2099,25.2191,25.1549,25.1641,39654.0
2021-04-07 14:55:00,27.46,27.46,27.42,27.43,56812.0,25.1641,25.1641,25.1274,25.1366,56812.0
2021-04-07 15:00:00,27.43,27.43,27.38,27.4,103354.0,25.1366,25.1366,25.0908,25.1091,103354.0
2021-04-07 15:05:00,27.4,27.42,27.37,27.42,122168.0,25.1091,25.1274,25.0816,25.1274,122168.0
2021-04-07 15:10:00,27.42,27.42,27.39,27.4,50435.0,25.1274,25.1274,25.0999,25.1091,50435.0
2021-04-07 15:15:00,27.41,27.41,27.37,27.4,36949.0,25.1183,25.1183,25.0816,25.1091,36949.0
2021-04-07 15:20:00,27.4,27.44,27.38,27.41,44888.0,25.1091,25.1458,25.0908,25.1183,44888.0
2021-04-07 15:25:00,27.41,27.42,27.34,27.34,57753.0,25.1183,25.1274,25.0541,25.0541,57753.0
2021-04-07 15:30:00,27.35,27.36,27.32,27.33,56114.0,25.0633,25.0725,25.0358,25.045,56114.0
2021-04-07 15:35:00,27.34,27.37,27.31,27.35,116590.0,25.0541,25.0816,25.0266,25.0633,116590.0
2021-04-07 15:40:00,27.35,27.37,27.32,27.36,74168.0,25.0633,25.0816,25.0358,25.0725,74168.0
2021-04-07 15:45:00,27.35,27.35,27.27,27.32,166009.0,25.0633,25.0633,24.99,25.0358,166009.0
2021-04-07 15:50:00,27.32,27.38,27.29,27.38,162115.0,25.0358,25.0908,25.0083,25.0908,162115.0
2021-04-07 15:55:00,27.38,27.41,27.34,27.36,468122.0,25.0908,25.1183,25.0541,25.0725,468122.0
2021-04-08 09:30:00,27.0,27.12,26.82,26.84,389527.0,24.7426,24.8525,24.5776,24.5959,389527.0
2021-04-08 09:35:00,26.83,26.89,26.68,26.72,234557.0,24.5868,24.6418,24.4493,24.486,234557.0
2021-04-08 09:40:00,26.71,26.75,26.64,26.66,134593.0,24.4768,24.5135,24.4127,24.431,134593.0
2021-04-08 09:45:00,26.65,26.65,26.44,26.51,318776.0,24.4218,24.4218,24.2294,24.2935,318776.0
2021-04-08 09:50:00,26.5,26.72,26.44,26.7,263035.0,24.2844,24.486,24.2294,24.4676,263035.0
2021-04-08 09:55:00,26.7,26.7,26.57,26.64,188849.0,24.4676,24.4676,24.3485,24.4127,188849.0
2021-04-08 10:00:00,26.65,26.68,26.59,26.61,120224.0,24.4218,24.4493,24.3668,24.3852,120224.0
2021-04-08 10:05:00,26.61,26.64,26.54,26.64,121905.0,24.3852,24.4127,24.321,24.4127,121905.0
2021-04-08 10:10:00,26.64,26.64,26.5,26.56,153485.0,24.4127,24.4127,24.2844,24.3393,153485.0
2021-04-08 10:15:00,26.57,26.61,26.54,26.59,151161.0,24.3485,24.3852,24.321,24.3668,151161.0
2021-04-08 10:20:00,26.59,26.64,26.57,26.59,88419.0,24.3668,24.4127,24.3485,24.3668,88419.0
2021-04-08 10:25:00,26.59,26.61,26.52,26.53,89964.0,24.3668,24.3852,24.3027,24.3119,89964.0
2021-04-08 10:30:00,26.53,26.53,26.47,26.53,147707.0,24.3119,24.3119,24.2569,24.3119,147707.0
2021-04-08 10:35:00,26.52,26.55,26.48,26.54,88312.0,24.3027,24.3302,24.266,24.321,88312.0
2021-04-08 10:40:00,26.54,26.68,26.54,26.64,89202.0,24.321,24.4493,24.321,24.4127,89202.0
2021-04-08 10:45:00,26.64,26.71,26.63,26.64,129056.0,24.4127,24.4768,24.4035,24.4127,129056.0
2021-04-08 10:50:00,26.64,26.69,26.6,26.64,109043.0,24.4127,24.4585,24.376,24.4127,109043.0
2021-04-08 10:55:00,26.64,26.67,26.57,26.61,83884.0,24.4127,24.4401,24.3485,24.3852,83884.0
2021-04-08 11:00:00,26.61,26.73,26.6,26.71,126851.0,24.3852,24.4951,24.376,24.4768,126851.0
2021-04-08 11:05:00,26.71,26.77,26.69,26.75,137922.0,24.4768,24.5318,24.4585,24.5135,137922.0
2021-04-08 11:10:00,26.76,26.84,26.74,26.8,68641.0,24.5226,24.5959,24.5043,24.5593,68641.0
2021-04-08 11:15:00,26.8,26.89,26.8,26.87,199217.0,24.5593,24.6418,24.5593,24.6234,199217.0
2021-04-08 11:20:00,26.87,26.9,26.83,26.85,379161.0,24.6234,24.6509,24.5868,24.6051,379161.0
2021-04-08 11:25:00,26.85,26.91,26.83,26.86,175398.0,24.6051,24.6601,24.5868,24.6143,175398.0
2021-04-08 11:30:00,26.86,26.99,26.84,26.98,85289.0,24.6143,24.7334,24.5959,24.7242,85289.0
2021-04-08 11:35:00,26.98,27.07,26.97,27.04,145966.0,24.7242,24.8067,24.7151,24.7792,145966.0
2021-04-08 11:40:00,27.04,27.1,26.96,26.97,93391.0,24.7792,24.8342,24.7059,24.7151,93391.0
2021-04-08 11:45:00,26.98,26.99,26.95,26.96,99686.0,24.7242,24.7334,24.6967,24.7059,99686.0
2021-04-08 11:50:00,26.96,27.0,26.96,27.0,88350.0,24.7059,24.7426,24.7059,24.7426,88350.0
2021-04-08 11:55:00,26.99,27.0,26.96,26.96,67968.0,24.7334,24.7426,24.7059,24.7059,67968.0
2021-04-08 12:00:00,26.96,26.98,26.95,26.96,71268.0,24.7059,24.7242,24.6967,24.7059,71268.0
2021-04-08 12:05:00,26.96,27.0,26.96,26.98,92242.0,24.7059,24.7426,24.7059,24.7242,92242.0
2021-04-08 12:10:00,26.97,27.01,26.97,27.01,61538.0,24.7151,24.7517,24.7151,24.7517,61538.0
2021-04-08 12:15:00,27.0,27.06,27.0,27.04,83427.0,24.7426,24.7975,24.7426,24.7792,83427.0
2021-04-08 12:20:00,27.05,27.06,27.01,27.04,132236.0,24.7884,24.7975,24.7517,24.7792,132236.0
2021-04-08 12:25:00,27.04,27.04,26.97,26.97,69726.0,24.7792,24.7792,24.7151,24.7151,69726.0
2021-04-08 12:30:00,26.98,27.05,26.97,27.05,62922.0,24.7242,24.7884,24.7151,24.7884,62922.0
2021-04-08 12:35:00,27.05,27.05,26.96,26.96,79798.0,24.7884,24.7884,24.7059,24.7059,79798.0
2021-04-08 12:40:00,26.96,27.0,26.95,26.97,76138.0,24.7059,24.7426,24.6967,24.7151,76138.0
2021-04-08 12:45:00,26.98,27.0,26.96,26.99,75380.0,24.7242,24.7426,24.7059,24.7334,75380.0
2021-04-08 12:50:00,26.98,27.02,26.95,26.97,189073.0,24.7242,24.7609,24.6967,24.7151,189073.0
2021-04-08 12:55:00,26.96,26.98,26.95,26.97,104089.0,24.7059,24.7242,24.6967,24.7151,104089.0
2021-04-08 13:00:00,26.98,27.03,26.96,26.98,77654.0,24.7242,24.77,24.7059,24.7242,77654.0
2021-04-08 13:05:00,26.97,27.05,26.96,27.04,60589.0,24.7151,24.7884,24.7059,24.7792,60589.0
2021-04-08 13:10:00,27.04,27.08,27.03,27.05,54621.0,24.7792,24.8159,24.77,24.7884,54621.0
2021-04-08 13:15:00,27.05,27.1,27.03,27.03,46620.0,24.7884,24.8342,24.77,24.77,46620.0
2021-04-08 13:20:00,27.04,27.04,27.0,27.03,75249.0,24.7792,24.7792,24.7426,24.77,75249.0
2021-04-08 13:25:00,27.02,27.03,27.0,27.0,34578.0,24.7609,24.77,24.7426,24.7426,34578.0
2021-04-08 13:30:00,27.01,27.02,26.96,26.98,72925.0,24.7517,24.7609,24.7059,24.7242,72925.0
2021-04-08 13:35:00,26.99,27.0,26.91,26.93,64980.0,24.7334,24.7426,24.6601,24.6784,64980.0
2021-04-08 13:40:00,26.92,26.93,26.88,26.91,64050.0,24.6692,24.6784,24.6326,24.6601,64050.0
2021-04-08 13:45:00,26.91,26.93,26.89,26.91,24128.0,24.6601,24.6784,24.6418,24.6601,24128.0
2021-04-08 13:50:00,26.92,26.93,26.88,26.92,44533.0,24.6692,24.6784,24.6326,24.6692,44533.0
2021-04-08 13:55:00,26.92,26.96,26.91,26.91,32212.0,24.6692,24.7059,24.6601,24.6601,32212.0
2021-04-08 14:00:00,26.92,26.96,26.9,26.94,35018.0,24.6692,24.7059,24.6509,24.6876,35018.0
2021-04-08 14:05:00,26.95,26.97,26.94,26.96,28696.0,24.6967,24.7151,24.6876,24.7059,28696.0
2021-04-08 14:10:00,26.96,26.98,26.95,26.95,35148.0,24.7059,24.7242,24.6967,24.6967,35148.0
2021-04-08 14:15:00,26.95,26.97,26.92,26.93,38918.0,24.6967,24.7151,24.6692,24.6784,38918.0
2021-04-08 14:20:00,26.93,26.94,26.91,26.93,40289.0,24.6784,24.6876,24.6601,24.6784,40289.0
2021-04-08 14:25:00,26.93,26.96,26.92,26.95,38078.0,24.6784,24.7059,24.6692,24.6967,38078.0
2021-04-08 14:30:00,26.95,27.01,26.94,26.98,51000.0,24.6967,24.7517,24.6876,24.7242,51000.0
2021-04-08 14:35:00,26.96,27.02,26.96,27.01,73567.0,24.7059,24.7609,24.7059,24.7517,73567.0
2021-04-08 14:40:00,27.01,27.04,27.0,27.01,35548.0,24.7517,24.7792,24.7426,24.7517,35548.0
2021-04-08 14:45:00,27.01,27.04,26.99,27.02,35585.0,24.7517,24.7792,24.7334,24.7609,35585.0
2021-04-08 14:50:00,27.03,27.08,27.02,27.07,47112.0,24.77,24.8159,24.7609,24.8067,47112.0
2021-04-08 14:55:00,27.07,27.1,27.06,27.1,142914.0,24.8067,24.8342,24.7975,24.8342,142914.0
2021-04-08 15:00:00,27.1,27.18,27.09,27.16,108489.0,24.8342,24.9075,24.825,24.8892,108489.0
2021-04-08 15:05:00,27.16,27.17,27.13,27.17,77327.0,24.8892,24.8983,24.8617,24.8983,77327.0
2021-04-08 15:10:00,27.16,27.17,27.13,27.14,73225.0,24.8892,24.8983,24.8617,24.8708,73225.0
2021-04-08 15:15:00,27.14,27.16,27.12,27.13,39844.0,24.8708,24.8892,24.8525,24.8617,39844.0
2021-04-08 15:20:00,27.14,27.14,27.1,27.14,57438.0,24.8708,24.8708,24.8342,24.8708,57438.0
2021-04-08 15:25:00,27.14,27.16,27.12,27.14,50633.0,24.8708,24.8892,24.8525,24.8708,50633.0
2021-04-08 15:30:00,27.13,27.14,27.07,27.08,75970.0,24.8617,24.8708,24.8067,24.8159,75970.0
2021-04-08 15:35:00,27.07,27.08,27.02,27.05,86466.0,24.8067,24.8159,24.7609,24.7884,86466.0
2021-04-08 15:40:00,27.04,27.07,27.03,27.03,75884.0,24.7792,24.8067,24.77,24.77,75884.0
2021-04-08 15:45:00,27.03,27.08,27.02,27.08,140370.0,24.77,24.8159,24.7609,24.8159,140370.0
2021-04-08 15:50:00,27.07,27.15,27.07,27.14,305819.0,24.8067,24.88,24.8067,24.8708,305819.0
2021-04-08 15:55:00,27.14,27.15,27.04,27.05,592982.0,24.8708,24.88,24.7792,24.7884,592982.0
2021-04-09 09:30:00,27.11,27.12,27.01,27.08,206847.0,24.8434,24.8525,24.7517,24.8159,206847.0
2021-04-09 09:35:00,27.09,27.15,27.06,27.09,116770.0,24.825,24.88,24.7975,24.825,116770.0
2021-04-09 09:40:00,27.07,27.17,26.98,27.02,91579.0,24.8067,24.8983,24.7242,24.7609,91579.0
2021-04-09 09:45:00,27.01,27.11,26.97,27.06,117240.0,24.7517,24.8434,24.7151,24.7975,117240.0
2021-04-09 09:50:00,27.06,27.23,27.05,27.17,116738.0,24.7975,24.9533,24.7884,24.8983,116738.0
2021-04-09 09:55:00,27.18,27.2,27.08,27.13,74293.0,24.9075,24.9258,24.8159,24.8617,74293.0
2021-04-09 10:00:00,27.13,27.16,26.93,26.94,128306.0,24.8617,24.8892,24.6784,24.6876,128306.0
2021-04-09 10:05:00,26.95,26.98,26.9,26.91,93761.0,24.6967,24.7242,24.6509,24.6601,93761.0
2021-04-09 10:10:00,26.9,26.91,26.81,26.87,166632.0,24.6509,24.6601,24.5684,24.6234,166632.0
2021-04-09 10:15:00,26.86,26.87,26.79,26.82,145017.0,24.6143,24.6234,24.5501,24.5776,145017.0
2021-04-09 10:20:00,26.81,26.88,26.78,26.82,86010.0,24.5684,24.6326,24.5409,24.5776,86010.0
2021-04-09 10:25:00,26.82,26.82,26.74,26.77,135544.0,24.5776,24.5776,24.5043,24.5318,135544.0
2021-04-09 10:30:00,26.77,26.8,26.68,26.68,142067.0,24.5318,24.5593,24.4493,24.4493,142067.0
2021-04-09 10:35:00,26.69,26.76,26.66,26.68,186408.0,24.4585,24.5226,24.431,24.4493,186408.0
2021-04-09 10:40:00,26.68,26.7,26.63,26.65,157278.0,24.4493,24.4676,24.4035,24.4218,157278.0
2021-04-09 10:45:00,26.65,26.74,26.63,26.71,173083.0,24.4218,24.5043,24.4035,24.4768,173083.0
2021-04-09 10:50:00,26.7,26.78,26.68,26.75,112100.0,24.4676,24.5409,24.4493,24.5135,112100.0
2021-04-09 10:55:00,26.75,26.76,26.69,26.73,62718.0,24.5135,24.5226,24.4585,24.4951,62718.0
2021-04-09 11:00:00,26.73,26.76,26.72,26.74,52479.0,24.4951,24.5226,24.486,24.5043,52479.0
2021-04-09 11:05:00,26.73,26.76,26.69,26.7,60051.0,24.4951,24.5226,24.4585,24.4676,60051.0
2021-04-09 11:10:00,26.71,26.76,26.7,26.71,112017.0,24.4768,24.5226,24.4676,24.4768,112017.0
2021-04-09 11:15:00,26.71,26.75,26.7,26.73,122937.0,24.4768,24.5135,24.4676,24.4951,122937.0
2021-04-09 11:20:00,26.72,26.73,26.61,26.62,131327.0,24.486,24.4951,24.3852,24.3943,131327.0
2021-04-09 11:25:00,26.62,26.65,26.6,26.62,115130.0,24.3943,24.4218,24.376,24.3943,115130.0
2021-04-09 11:30:00,26.62,26.65,26.6,26.6,84523.0,24.3943,24.4218,24.376,24.376,84523.0
2021-04-09 11:35:00,26.61,26.67,26.57,26.6,115053.0,24.3852,24.4401,24.3485,24.376,115053.0
2021-04-09 11:40:00,26.59,26.63,26.56,26.63,59946.0,24.3668,24.4035,24.3393,24.4035,59946.0
2021-04-09 11:45:00,26.63,26.68,26.62,26.66,60969.0,24.4035,24.4493,24.3943,24.431,60969.0
2021-04-09 11:50:00,26.66,26.68,26.6,26.62,46076.0,24.431,24.4493,24.376,24.3943,46076.0
2021-04-09 11:55:00,26.61,26.61,26.55,26.57,52259.0,24.3852,24.3852,24.3302,24.3485,52259.0
2021-04-09 12:00:00,26.56,26.57,26.49,26.5,93870.0,24.3393,24.3485,24.2752,24.2844,93870.0
2021-04-09 12:05:00,26.49,26.51,26.46,26.49,86121.0,24.2752,24.2935,24.2477,24.2752,86121.0
2021-04-09 12:10:00,26.49,26.49,26.42,26.44,109164.0,24.2752,24.2752,24.211,24.2294,109164.0
2021-04-09 12:15:00,26.44,26.48,26.43,26.48,57483.0,24.2294,24.266,24.2202,24.266,57483.0
2021-04-09 12:20:00,26.48,26.49,26.42,26.43,88906.0,24.266,24.2752,24.211,24.2202,88906.0
2021-04-09 12:25:00,26.43,26.5,26.42,26.48,93180.0,24.2202,24.2844,24.211,24.266,93180.0
2021-04-09 12:30:00,26.48,26.49,26.42,26.43,89934.0,24.266,24.2752,24.211,24.2202,89934.0
2021-04-09 12:35:00,26.43,26.48,26.42,26.47,62511.0,24.2202,24.266,24.211,24.2569,62511.0
2021-04-09 12:40:00,26.47,26.52,26.47,26.51,38430.0,24.2569,24.3027,24.2569,24.2935,38430.0
2021-04-09 12:45:00,26.5,26.51,26.46,26.48,68378.0,24.2844,24.2935,24.2477,24.266,68378.0
2021-04-09 12:50:00,26.48,26.48,26.45,26.47,34713.0,24.266,24.266,24.2385,24.2569,34713.0
2021-04-09 12:55:00,26.47,26.55,26.47,26.53,86558.0,24.2569,24.3302,24.2569,24.3119,86558.0
2021-04-09 13:00:00,26.54,26.55,26.5,26.52,41584.0,24.321,24.3302,24.2844,24.3027,41584.0
2021-04-09 13:05:00,26.51,26.59,26.51,26.58,116767.0,24.2935,24.3668,24.2935,24.3577,116767.0
2021-04-09 13:10:00,26.58,26.64,26.58,26.63,96952.0,24.3577,24.4127,24.3577,24.4035,96952.0
2021-04-09 13:15:00,26.63,26.63,26.56,26.56,44002.0,24.4035,24.4035,24.3393,24.3393,44002.0
2021-04-09 13:20:00,26.57,26.59,26.54,26.58,50965.0,24.3485,24.3668,24.321,24.3577,50965.0
2021-04-09 13:25:00,26.59,26.6,26.56,26.57,37212.0,24.3668,24.376,24.3393,24.3485,37212.0
2021-04-09 13:30:00,26.57,26.58,26.5,26.53,81005.0,24.3485,24.3577,24.2844,24.3119,81005.0
2021-04-09 13:35:00,26.52,26.58,26.52,26.57,56503.0,24.3027,24.3577,24.3027,24.3485,56503.0
2021-04-09 13:40:00,26.56,26.57,26.52,26.55,52903.0,24.3393,24.3485,24.3027,24.3302,52903.0
2021-04-09 13:45:00,26.55,26.61,26.55,26.58,49125.0,24.3302,24.3852,24.3302,24.3577,49125.0
2021-04-09 13:50:00,26.58,26.64,26.57,26.62,68459.0,24.3577,24.4127,24.3485,24.3943,68459.0
2021-04-09 13:55:00,26.63,26.64,26.6,26.63,54950.0,24.4035,24.4127,24.376,24.4035,54950.0
2021-04-09 14:00:00,26.64,26.67,26.62,26.66,54661.0,24.4127,24.4401,24.3943,24.431,54661.0
2021-04-09 14:05:00,26.67,26.68,26.6,26.61,54989.0,24.4401,24.4493,24.376,24.3852,54989.0
2021-04-09 14:10:00,26.61,26.63,26.59,26.61,36175.0,24.3852,24.4035,24.3668,24.3852,36175.0
2021-04-09 14:15:00,26.61,26.65,26.61,26.63,90275.0,24.3852,24.4218,24.3852,24.4035,90275.0
2021-04-09 14:20:00,26.63,26.69,26.63,26.68,76047.0,24.4035,24.4585,24.4035,24.4493,76047.0
2021-04-09 14:25:00,26.68,26.72,26.67,26.71,73164.0,24.4493,24.486,24.4401,24.4768,73164.0
2021-04-09 14:30:00,26.71,26.71,26.68,26.69,51125.0,24.4768,24.4768,24.4493,24.4585,51125.0
2021-04-09 14:35:00,26.7,26.71,26.66,26.69,35271.0,24.4676,24.4768,24.431,24.4585,35271.0
2021-04-09 14:40:00,26.69,26.74,26.68,26.74,69234.0,24.4585,24.5043,24.4493,24.5043,69234.0
2021-04-09 14:45:00,26.73,26.74,26.68,26.69,32794.0,24.4951,24.5043,24.4493,24.4585,32794.0
2021-04-09 14:50:00,26.68,26.71,26.67,26.7,38678.0,24.4493,24.4768,24.4401,24.4676,38678.0
2021-04-09 14:55:00,26.7,26.7,26.65,26.68,58745.0,24.4676,24.4676,24.4218,24.4493,58745.0
2021-04-09 15:00:00,26.69,26.71,26.67,26.68,50767.0,24.4585,24.4768,24.4401,24.4493,50767.0
2021-04-09 15:05:00,26.68,26.69,26.64,26.65,48457.0,24.4493,24.4585,24.4127,24.4218,48457.0
2021-04-09 15:10:00,26.65,26.67,26.63,26.64,69790.0,24.4218,24.4401,24.4035,24.4127,69790.0
2021-04-09 15:15:00,26.65,26.7,26.64,26.7,44937.0,24.4218,24.4676,24.4127,24.4676,44937.0
2021-04-09 15:20:00,26.69,26.73,26.68,26.71,74345.0,24.4585,24.4951,24.4493,24.4768,74345.0
2021-04-09 15:25:00,26.71,26.74,26.71,26.72,93233.0,24.4768,24.5043,24.4768,24.486,93233.0
2021-04-09 15:30:00,26.73,26.76,26.71,26.73,125558.0,24.4951,24.5226,24.4768,24.4951,125558.0
2021-04-09 15:35:00,26.73,26.76,26.72,26.73,80942.0,24.4951,24.5226,24.486,24.4951,80942.0
2021-04-09 15:40:00,26.72,26.75,26.69,26.7,94281.0,24.486,24.5135,24.4585,24.4676,94281.0
2021-04-09 15:45:00,26.7,26.74,26.68,26.72,173959.0,24.4676,24.5043,24.4493,24.486,173959.0
2021-04-09 15:50:00,26.73,26.75,26.71,26.74,243406.0,24.4951,24.5135,24.4768,24.5043,243406.0
2021-04-09 15:55:00,26.74,26.76,26.71,26.76,418854.0,24.5043,24.5226,24.4768,24.5226,418854.0
2021-04-12 09:30:00,26.87,27.06,26.87,27.01,192537.0,24.6234,24.7975,24.6234,24.7517,192537.0
2021-04-12 09:35:00,27.01,27.1,26.93,26.95,85933.0,24.7517,24.8342,24.6784,24.6967,85933.0
2021-04-12 09:40:00,26.95,26.95,26.83,26.92,77036.0,24.6967,24.6967,24.5868,24.6692,77036.0
2021-04-12 09:45:00,26.93,26.94,26.81,26.81,98783.0,24.6784,24.6876,24.5684,24.5684,98783.0
2021-04-12 09:50:00,26.82,26.86,26.7,26.74,133209.0,24.5776,24.6143,24.4676,24.5043,133209.0
2021-04-12 09:55:00,26.75,26.75,26.64,26.68,103993.0,24.5135,24.5135,24.4127,24.4493,103993.0
2021-04-12 10:00:00,26.68,26.75,26.65,26.73,122553.0,24.4493,24.5135,24.4218,24.4951,122553.0
2021-04-12 10:05:00,26.73,26.79,26.65,26.79,82526.0,24.4951,24.5501,24.4218,24.5501,82526.0
2021-04-12 10:10:00,26.79,26.79,26.63,26.66,55155.0,24.5501,24.5501,24.4035,24.431,55155.0
2021-04-12 10:15:00,26.67,26.71,26.61,26.7,52731.0,24.4401,24.4768,24.3852,24.4676,52731.0
2021-04-12 10:20:00,26.7,26.78,26.68,26.76,61360.0,24.4676,24.5409,24.4493,24.5226,61360.0
2021-04-12 10:25:00,26.77,26.78,26.69,26.74,55870.0,24.5318,24.5409,24.4585,24.5043,55870.0
2021-04-12 10:30:00,26.74,26.76,26.69,26.71,50504.0,24.5043,24.5226,24.4585,24.4768,50504.0
2021-04-12 10:35:00,26.72,26.79,26.71,26.78,74564.0,24.486,24.5501,24.4768,24.5409,74564.0
2021-04-12 10:40:00,26.78,26.78,26.69,26.73,68128.0,24.5409,24.5409,24.4585,24.4951,68128.0
2021-04-12 10:45:00,26.74,26.75,26.68,26.71,91832.0,24.5043,24.5135,24.4493,24.4768,91832.0
2021-04-12 10:50:00,26.72,26.72,26.65,26.66,77951.0,24.486,24.486,24.4218,24.431,77951.0
2021-04-12 10:55:00,26.65,26.71,26.65,26.7,67452.0,24.4218,24.4768,24.4218,24.4676,67452.0
2021-04-12 11:00:00,26.7,26.71,26.62,26.63,55528.0,24.4676,24.4768,24.3943,24.4035,55528.0
2021-04-12 11:05:00,26.63,26.64,26.56,26.57,65478.0,24.4035,24.4127,24.3393,24.3485,65478.0
2021-04-12 11:10:00,26.57,26.63,26.54,26.61,111935.0,24.3485,24.4035,24.321,24.3852,111935.0
2021-04-12 11:15:00,26.61,26.69,26.6,26.67,56244.0,24.3852,24.4585,24.376,24.4401,56244.0
2021-04-12 11:20:00,26.67,26.71,26.64,26.7,50210.0,24.4401,24.4768,24.4127,24.4676,50210.0
2021-04-12 11:25:00,26.71,26.72,26.66,26.68,42316.0,24.4768,24.486,24.431,24.4493,42316.0
2021-04-12 11:30:00,26.68,26.74,26.67,26.7,51282.0,24.4493,24.5043,24.4401,24.4676,51282.0
2021-04-12 11:35:00,26.7,26.73,26.66,26.73,29170.0,24.4676,24.4951,24.431,24.4951,29170.0
2021-04-12 11:40:00,26.73,26.77,26.7,26.73,26611.0,24.4951,24.5318,24.4676,24.4951,26611.0
2021-04-12 11:45:00,26.72,26.75,26.69,26.7,41231.0,24.486,24.5135,24.4585,24.4676,41231.0
2021-04-12 11:50:00,26.71,26.75,26.71,26.73,34070.0,24.4768,24.5135,24.4768,24.4951,34070.0
2021-04-12 11:55:00,26.72,26.75,26.71,26.71,23471.0,24.486,24.5135,24.4768,24.4768,23471.0
2021-04-12 12:00:00,26.7,26.71,26.65,26.66,61526.0,24.4676,24.4768,24.4218,24.431,61526.0
2021-04-12 12:05:00,26.66,26.67,26.62,26.67,38508.0,24.431,24.4401,24.3943,24.4401,38508.0
2021-04-12 12:10:00,26.67,26.68,26.65,26.66,40316.0,24.4401,24.4493,24.4218,24.431,40316.0
2021-04-12 12:15:00,26.66,26.7,26.65,26.69,36254.0,24.431,24.4676,24.4218,24.4585,36254.0
2021-04-12 12:20:00,26.68,26.69,26.63,26.66,32932.0,24.4493,24.4585,24.4035,24.431,32932.0
2021-04-12 12:25:00,26.66,26.67,26.62,26.63,31366.0,24.431,24.4401,24.3943,24.4035,31366.0
2021-04-12 12:30:00,26.63,26.68,26.63,26.66,44818.0,24.4035,24.4493,24.4035,24.431,44818.0
2021-04-12 12:35:00,26.67,26.71,26.66,26.68,31419.0,24.4401,24.4768,24.431,24.4493,31419.0
2021-04-12 12:40:00,26.68,26.7,26.66,26.7,42586.0,24.4493,24.4676,24.431,24.4676,42586.0
2021-04-12 12:45:00,26.69,26.7,26.66,26.69,29256.0,24.4585,24.4676,24.431,24.4585,29256.0
2021-04-12 12:50:00,26.69,26.71,26.66,26.7,49422.0,24.4585,24.4768,24.431,24.4676,49422.0
2021-04-12 12:55:00,26.7,26.71,26.66,26.66,31916.0,24.4676,24.4768,24.431,24.431,31916.0
2021-04-12 13:00:00,26.66,26.67,26.59,26.61,281338.0,24.431,24.4401,24.3668,24.3852,281338.0
2021-04-12 13:05:00,26.6,26.61,26.55,26.58,103081.0,24.376,24.3852,24.3302,24.3577,103081.0
2021-04-12 13:10:00,26.58,26.59,26.55,26.57,52794.0,24.3577,24.3668,24.3302,24.3485,52794.0
2021-04-12 13:15:00,26.57,26.57,26.53,26.54,54627.0,24.3485,24.3485,24.3119,24.321,54627.0
2021-04-12 13:20:00,26.53,26.54,26.5,26.52,40581.0,24.3119,24.321,24.2844,24.3027,40581.0
2021-04-12 13:25:00,26.52,26.56,26.5,26.55,84055.0,24.3027,24.3393,24.2844,24.3302,84055.0
2021-04-12 13:30:00,26.55,26.55,26.5,26.52,41859.0,24.3302,24.3302,24.2844,24.3027,41859.0
2021-04-12 13:35:00,26.52,26.54,26.47,26.49,76825.0,24.3027,24.321,24.2569,24.2752,76825.0
2021-04-12 13:40:00,26.48,26.49,26.44,26.49,46516.0,24.266,24.2752,24.2294,24.2752,46516.0
2021-04-12 13:45:00,26.49,26.51,26.45,26.46,36889.0,24.2752,24.2935,24.2385,24.2477,36889.0
2021-04-12 13:50:00,26.46,26.48,26.38,26.4,170560.0,24.2477,24.266,24.1744,24.1927,170560.0
2021-04-12 13:55:00,26.41,26.42,26.38,26.4,63844.0,24.2019,24.211,24.1744,24.1927,63844.0
2021-04-12 14:00:00,26.39,26.43,26.33,26.33,99989.0,24.1836,24.2202,24.1286,24.1286,99989.0
2021-04-12 14:05:00,26.34,26.38,26.32,26.37,74349.0,24.1377,24.1744,24.1194,24.1652,74349.0
2021-04-12 14:10:00,26.37,26.42,26.37,26.4,25706.0,24.1652,24.211,24.1652,24.1927,25706.0
2021-04-12 14:15:00,26.4,26.47,26.4,26.46,39637.0,24.1927,24.2569,24.1927,24.2477,39637.0
2021-04-12 14:20:00,26.46,26.47,26.43,26.45,25116.0,24.2477,24.2569,24.2202,24.2385,25116.0
2021-04-12 14:25:00,26.44,26.46,26.42,26.46,31327.0,24.2294,24.2477,24.211,24.2477,31327.0
2021-04-12 14:30:00,26.46,26.46,26.38,26.39,39612.0,24.2477,24.2477,24.1744,24.1836,39612.0
2021-04-12 14:35:00,26.39,26.45,26.39,26.45,40200.0,24.1836,24.2385,24.1836,24.2385,40200.0
2021-04-12 14:40:00,26.44,26.45,26.4,26.42,27203.0,24.2294,24.2385,24.1927,24.211,27203.0
2021-04-12 14:45:00,26.41,26.46,26.41,26.43,60973.0,24.2019,24.2477,24.2019,24.2202,60973.0
2021-04-12 14:50:00,26.43,26.46,26.39,26.46,62458.0,24.2202,24.2477,24.1836,24.2477,62458.0
2021-04-12 14:55:00,26.45,26.46,26.43,26.44,39519.0,24.2385,24.2477,24.2202,24.2294,39519.0
2021-04-12 15:00:00,26.44,26.48,26.41,26.47,64711.0,24.2294,24.266,24.2019,24.2569,64711.0
2021-04-12 15:05:00,26.48,26.5,26.46,26.49,60915.0,24.266,24.2844,24.2477,24.2752,60915.0
2021-04-12 15:10:00,26.49,26.5,26.46,26.49,54731.0,24.2752,24.2844,24.2477,24.2752,54731.0
2021-04-12 15:15:00,26.49,26.51,26.48,26.49,66707.0,24.2752,24.2935,24.266,24.2752,66707.0
2021-04-12 15:20:00,26.49,26.59,26.48,26.57,119781.0,24.2752,24.3668,24.266,24.3485,119781.0
2021-04-12 15:25:00,26.57,26.58,26.55,26.56,56491.0,24.3485,24.3577,24.3302,24.3393,56491.0
2021-04-12 15:30:00,26.57,26.57,26.52,26.53,128834.0,24.3485,24.3485,24.3027,24.3119,128834.0
2021-04-12 15:35:00,26.52,26.59,26.52,26.59,88901.0,24.3027,24.3668,24.3027,24.3668,88901.0
2021-04-12 15:40:00,26.58,26.62,26.55,26.61,144869.0,24.3577,24.3943,24.3302,24.3852,144869.0
2021-04-12 15:45:00,26.61,26.61,26.54,26.55,106529.0,24.3852,24.3852,24.321,24.3302,106529.0
2021-04-12 15:50:00,26.56,26.63,26.54,26.62,193491.0,24.3393,24.4035,24.321,24.3943,193491.0
2021-04-12 15:55:00,26.62,26.64,26.5,26.55,1056268.0,24.3943,24.4127,24.2844,24.3302,1056268.0
2021-04-13 09:30:00,26.24,26.41,26.1,26.11,359238.0,24.0461,24.2019,23.9178,23.927,359238.0
2021-04-13 09:35:00,26.11,26.12,25.96,25.96,245521.0,23.927,23.9361,23.7895,23.7895,245521.0
2021-04-13 09:40:00,25.95,26.07,25.91,26.01,137875.0,23.7803,23.8903,23.7437,23.8353,137875.0
2021-04-13 09:45:00,26.0,26.05,25.94,25.98,179984.0,23.8262,23.872,23.7712,23.8078,179984.0
2021-04-13 09:50:00,25.98,26.08,25.94,26.06,121679.0,23.8078,23.8995,23.7712,23.8811,121679.0
2021-04-13 09:55:00,26.06,26.09,26.01,26.05,122436.0,23.8811,23.9086,23.8353,23.872,122436.0
2021-04-13 10:00:00,26.07,26.19,26.06,26.12,101808.0,23.8903,24.0003,23.8811,23.9361,101808.0
2021-04-13 10:05:00,26.12,26.14,26.02,26.05,129980.0,23.9361,23.9545,23.8445,23.872,129980.0
2021-04-13 10:10:00,26.04,26.06,25.99,26.05,123552.0,23.8628,23.8811,23.817,23.872,123552.0
2021-04-13 10:15:00,26.05,26.15,26.04,26.15,101107.0,23.872,23.9636,23.8628,23.9636,101107.0
2021-04-13 10:20:00,26.16,26.24,26.15,26.23,117266.0,23.9728,24.0461,23.9636,24.0369,117266.0
2021-04-13 10:25:00,26.23,26.34,26.22,26.3,162509.0,24.0369,24.1377,24.0278,24.1011,162509.0
2021-04-13 10:30:00,26.3,26.32,26.26,26.32,103609.0,24.1011,24.1194,24.0644,24.1194,103609.0
2021-04-13 10:35:00,26.31,26.38,26.28,26.29,90965.0,24.1102,24.1744,24.0828,24.0919,90965.0
2021-04-13 10:40:00,26.29,26.31,26.23,26.3,69381.0,24.0919,24.1102,24.0369,24.1011,69381.0
2021-04-13 10:45:00,26.31,26.32,26.25,26.27,73721.0,24.1102,24.1194,24.0553,24.0736,73721.0
2021-04-13 10:50:00,26.27,26.35,26.23,26.33,118141.0,24.0736,24.1469,24.0369,24.1286,118141.0
2021-04-13 10:55:00,26.34,26.34,26.27,26.32,97461.0,24.1377,24.1377,24.0736,24.1194,97461.0
2021-04-13 11:00:00,26.33,26.38,26.29,26.37,65572.0,24.1286,24.1744,24.0919,24.1652,65572.0
2021-04-13 11:05:00,26.37,26.41,26.37,26.39,73691.0,24.1652,24.2019,24.1652,24.1836,73691.0
2021-04-13 11:10:00,26.4,26.43,26.39,26.42,100330.0,24.1927,24.2202,24.1836,24.211,100330.0
2021-04-13 11:15:00,26.43,26.44,26.39,26.43,92918.0,24.2202,24.2294,24.1836,24.2202,92918.0
2021-04-13 11:20:00,26.43,26.47,26.39,26.39,135076.0,24.2202,24.2569,24.1836,24.1836,135076.0
2021-04-13 11:25:00,26.39,26.39,26.35,26.38,82873.0,24.1836,24.1836,24.1469,24.1744,82873.0
2021-04-13 11:30:00,26.39,26.43,26.37,26.43,63130.0,24.1836,24.2202,24.1652,24.2202,63130.0
2021-04-13 11:35:00,26.43,26.45,26.36,26.36,62679.0,24.2202,24.2385,24.1561,24.1561,62679.0
2021-04-13 11:40:00,26.37,26.38,26.31,26.36,57618.0,24.1652,24.1744,24.1102,24.1561,57618.0
2021-04-13 11:45:00,26.37,26.37,26.31,26.32,53482.0,24.1652,24.1652,24.1102,24.1194,53482.0
2021-04-13 11:50:00,26.32,26.4,26.31,26.38,82569.0,24.1194,24.1927,24.1102,24.1744,82569.0
2021-04-13 11:55:00,26.38,26.42,26.33,26.42,85400.0,24.1744,24.211,24.1286,24.211,85400.0
2021-04-13 12:00:00,26.41,26.45,26.4,26.41,66832.0,24.2019,24.2385,24.1927,24.2019,66832.0
2021-04-13 12:05:00,26.41,26.41,26.36,26.36,49191.0,24.2019,24.2019,24.1561,24.1561,49191.0
2021-04-13 12:10:00,26.35,26.36,26.3,26.3,41129.0,24.1469,24.1561,24.1011,24.1011,41129.0
2021-04-13 12:15:00,26.3,26.32,26.3,26.31,45373.0,24.1011,24.1194,24.1011,24.1102,45373.0
2021-04-13 12:20:00,26.31,26.31,26.24,26.26,76498.0,24.1102,24.1102,24.0461,24.0644,76498.0
2021-04-13 12:25:00,26.26,26.27,26.22,26.24,47669.0,24.0644,24.0736,24.0278,24.0461,47669.0
2021-04-13 12:30:00,26.24,26.29,26.24,26.29,45778.0,24.0461,24.0919,24.0461,24.0919,45778.0
2021-04-13 12:35:00,26.29,26.29,26.22,26.22,90724.0,24.0919,24.0919,24.0278,24.0278,90724.0
2021-04-13 12:40:00,26.22,26.24,26.18,26.2,71422.0,24.0278,24.0461,23.9911,24.0094,71422.0
2021-04-13 12:45:00,26.2,26.2,26.12,26.13,85930.0,24.0094,24.0094,23.9361,23.9453,85930.0
2021-04-13 12:50:00,26.14,26.17,26.11,26.17,47418.0,23.9545,23.982,23.927,23.982,47418.0
2021-04-13 12:55:00,26.18,26.18,26.12,26.14,69038.0,23.9911,23.9911,23.9361,23.9545,69038.0
2021-04-13 13:00:00,26.13,26.15,26.1,26.14,65625.0,23.9453,23.9636,23.9178,23.9545,65625.0
2021-04-13 13:05:00,26.14,26.14,25.98,25.99,966201.0,23.9545,23.9545,23.8078,23.817,966201.0
2021-04-13 13:10:00,25.99,26.02,25.9,25.94,296019.0,23.817,23.8445,23.7345,23.7712,296019.0
2021-04-13 13:15:00,25.94,25.94,25.86,25.91,177914.0,23.7712,23.7712,23.6979,23.7437,177914.0
2021-04-13 13:20:00,25.91,25.98,25.9,25.98,148918.0,23.7437,23.8078,23.7345,23.8078,148918.0
2021-04-13 13:25:00,25.98,25.98,25.93,25.94,84004.0,23.8078,23.8078,23.762,23.7712,84004.0
2021-04-13 13:30:00,25.94,26.04,25.93,26.02,148738.0,23.7712,23.8628,23.762,23.8445,148738.0
2021-04-13 13:35:00,26.02,26.02,25.93,25.95,119097.0,23.8445,23.8445,23.762,23.7803,119097.0
2021-04-13 13:40:00,25.95,26.02,25.95,26.01,74409.0,23.7803,23.8445,23.7803,23.8353,74409.0
2021-04-13 13:45:00,26.01,26.02,25.95,25.98,88322.0,23.8353,23.8445,23.7803,23.8078,88322.0
2021-04-13 13:50:00,25.97,26.0,25.96,25.97,54501.0,23.7987,23.8262,23.7895,23.7987,54501.0
2021-04-13 13:55:00,25.98,26.02,25.97,26.02,144659.0,23.8078,23.8445,23.7987,23.8445,144659.0
2021-04-13 14:00:00,26.02,26.09,26.01,26.09,76532.0,23.8445,23.9086,23.8353,23.9086,76532.0
2021-04-13 14:05:00,26.1,26.1,26.05,26.06,98224.0,23.9178,23.9178,23.872,23.8811,98224.0
2021-04-13 14:10:00,26.05,26.08,26.04,26.07,50437.0,23.872,23.8995,23.8628,23.8903,50437.0
2021-04-13 14:15:00,26.07,26.11,26.05,26.1,76949.0,23.8903,23.927,23.872,23.9178,76949.0
2021-04-13 14:20:00,26.1,26.11,26.06,26.09,63493.0,23.9178,23.927,23.8811,23.9086,63493.0
2021-04-13 14:25:00,26.09,26.13,26.06,26.07,155912.0,23.9086,23.9453,23.8811,23.8903,155912.0
2021-04-13 14:30:00,26.07,26.12,26.06,26.08,73076.0,23.8903,23.9361,23.8811,23.8995,73076.0
2021-04-13 14:35:00,26.08,26.11,26.06,26.09,82755.0,23.8995,23.927,23.8811,23.9086,82755.0
2021-04-13 14:40:00,26.09,26.13,26.08,26.11,71293.0,23.9086,23.9453,23.8995,23.927,71293.0
2021-04-13 14:45:00,26.11,26.11,26.04,26.05,73740.0,23.927,23.927,23.8628,23.872,73740.0
2021-04-13 14:50:00,26.05,26.06,26.0,26.01,48807.0,23.872,23.8811,23.8262,23.8353,48807.0
2021-04-13 14:55:00,26.01,26.06,26.0,26.03,68251.0,23.8353,23.8811,23.8262,23.8537,68251.0
2021-04-13 15:00:00,26.03,26.11,26.02,26.09,86316.0,23.8537,23.927,23.8445,23.9086,86316.0
2021-04-13 15:05:00,26.09,26.15,26.09,26.14,92341.0,23.9086,23.9636,23.9086,23.9545,92341.0
2021-04-13 15:10:00,26.14,26.15,26.1,26.11,115802.0,23.9545,23.9636,23.9178,23.927,115802.0
2021-04-13 15:15:00,26.11,26.13,26.05,26.08,79957.0,23.927,23.9453,23.872,23.8995,79957.0
2021-04-13 15:20:00,26.09,26.11,26.08,26.11,54676.0,23.9086,23.927,23.8995,23.927,54676.0
2021-04-13 15:25:00,26.11,26.13,26.09,26.11,112295.0,23.927,23.9453,23.9086,23.927,112295.0
2021-04-13 15:30:00,26.11,26.13,26.09,26.1,114161.0,23.927,23.9453,23.9086,23.9178,114161.0
2021-04-13 15:35:00,26.1,26.1,26.06,26.08,135534.0,23.9178,23.9178,23.8811,23.8995,135534.0
2021-04-13 15:40:00,26.07,26.08,26.03,26.07,181086.0,23.8903,23.8995,23.8537,23.8903,181086.0
2021-04-13 15:45:00,26.07,26.07,26.04,26.07,167458.0,23.8903,23.8903,23.8628,23.8903,167458.0
2021-04-13 15:50:00,26.06,26.06,26.0,26.04,347552.0,23.8811,23.8811,23.8262,23.8628,347552.0
2021-04-13 15:55:00,26.04,26.07,26.01,26.04,640427.0,23.8628,23.8903,23.8353,23.8628,640427.0
2021-04-14 09:30:00,26.26,26.64,26.26,26.63,303353.0,24.0644,24.4127,24.0644,24.4035,303353.0
2021-04-14 09:35:00,26.62,26.74,26.61,26.7,150805.0,24.3943,24.5043,24.3852,24.4676,150805.0
2021-04-14 09:40:00,26.7,26.8,26.69,26.76,161324.0,24.4676,24.5593,24.4585,24.5226,161324.0
2021-04-14 09:45:00,26.76,26.87,26.76,26.83,116434.0,24.5226,24.6234,24.5226,24.5868,116434.0
2021-04-14 09:50:00,26.84,26.98,26.83,26.89,173048.0,24.5959,24.7242,24.5868,24.6418,173048.0
2021-04-14 09:55:00,26.89,27.07,26.88,27.03,183274.0,24.6418,24.8067,24.6326,24.77,183274.0
2021-04-14 10:00:00,27.03,27.17,27.0,27.14,246827.0,24.77,24.8983,24.7426,24.8708,246827.0
2021-04-14 10:05:00,27.15,27.23,27.07,27.08,158442.0,24.88,24.9533,24.8067,24.8159,158442.0
2021-04-14 10:10:00,27.07,27.19,27.07,27.15,121841.0,24.8067,24.9167,24.8067,24.88,121841.0
2021-04-14 10:15:00,27.15,27.19,27.08,27.16,127391.0,24.88,24.9167,24.8159,24.8892,127391.0
2021-04-14 10:20:00,27.16,27.16,27.1,27.13,112180.0,24.8892,24.8892,24.8342,24.8617,112180.0
2021-04-14 10:25:00,27.13,27.14,27.06,27.08,79270.0,24.8617,24.8708,24.7975,24.8159,79270.0
2021-04-14 10:30:00,27.08,27.3,27.08,27.27,166536.0,24.8159,25.0175,24.8159,24.99,166536.0
2021-04-14 10:35:00,27.27,27.38,27.27,27.35,166116.0,24.99,25.0908,24.99,25.0633,166116.0
2021-04-14 10:40:00,27.35,27.45,27.34,27.44,105676.0,25.0633,25.1549,25.0541,25.1458,105676.0
2021-04-14 10:45:00,27.44,27.48,27.4,27.47,189714.0,25.1458,25.1824,25.1091,25.1733,189714.0
2021-04-14 10:50:00,27.47,27.55,27.45,27.54,139580.0,25.1733,25.2466,25.1549,25.2374,139580.0
2021-04-14 10:55:00,27.54,27.59,27.51,27.54,118651.0,25.2374,25.2832,25.2099,25.2374,118651.0
2021-04-14 11:00:00,27.54,27.54,27.47,27.5,78006.0,25.2374,25.2374,25.1733,25.2008,78006.0
2021-04-14 11:05:00,27.5,27.51,27.44,27.49,221158.0,25.2008,25.2099,25.1458,25.1916,221158.0
2021-04-14 11:10:00,27.49,27.54,27.46,27.51,78926.0,25.1916,25.2374,25.1641,25.2099,78926.0
2021-04-14 11:15:00,27.51,27.53,27.45,27.49,81959.0,25.2099,25.2282,25.1549,25.1916,81959.0
2021-04-14 11:20:00,27.49,27.59,27.46,27.58,115875.0,25.1916,25.2832,25.1641,25.2741,115875.0
2021-04-14 11:25:00,27.58,27.67,27.57,27.66,139471.0,25.2741,25.3565,25.2649,25.3474,139471.0
2021-04-14 11:30:00,27.66,27.72,27.65,27.7,111198.0,25.3474,25.4024,25.3382,25.384,111198.0
2021-04-14 11:35:00,27.7,27.73,27.65,27.68,125408.0,25.384,25.4115,25.3382,25.3657,125408.0
2021-04-14 11:40:00,27.68,27.74,27.66,27.69,80047.0,25.3657,25.4207,25.3474,25.3749,80047.0
2021-04-14 11:45:00,27.7,27.71,27.63,27.69,74961.0,25.384,25.3932,25.3199,25.3749,74961.0
2021-04-14 11:50:00,27.69,27.73,27.69,27.7,60070.0,25.3749,25.4115,25.3749,25.384,60070.0
2021-04-14 11:55:00,27.7,27.72,27.65,27.72,176608.0,25.384,25.4024,25.3382,25.4024,176608.0
2021-04-14 12:00:00,27.72,27.73,27.64,27.69,129566.0,25.4024,25.4115,25.329,25.3749,129566.0
2021-04-14 12:05:00,27.69,27.74,27.67,27.7,120654.0,25.3749,25.4207,25.3565,25.384,120654.0
2021-04-14 12:10:00,27.7,27.75,27.66,27.73,136334.0,25.384,25.4298,25.3474,25.4115,136334.0
2021-04-14 12:15:00,27.73,27.78,27.72,27.77,62102.0,25.4115,25.4573,25.4024,25.4482,62102.0
2021-04-14 12:20:00,27.77,27.77,27.69,27.74,65848.0,25.4482,25.4482,25.3749,25.4207,65848.0
2021-04-14 12:25:00,27.73,27.75,27.7,27.71,66585.0,25.4115,25.4298,25.384,25.3932,66585.0
2021-04-14 12:30:00,27.71,27.71,27.64,27.65,52764.0,25.3932,25.3932,25.329,25.3382,52764.0
2021-04-14 12:35:00,27.65,27.69,27.61,27.67,92065.0,25.3382,25.3749,25.3016,25.3565,92065.0
2021-04-14 12:40:00,27.67,27.71,27.63,27.64,89824.0,25.3565,25.3932,25.3199,25.329,89824.0
2021-04-14 12:45:00,27.63,27.68,27.63,27.64,44046.0,25.3199,25.3657,25.3199,25.329,44046.0
2021-04-14 12:50:00,27.64,27.68,27.59,27.61,186363.0,25.329,25.3657,25.2832,25.3016,186363.0
2021-04-14 12:55:00,27.61,27.62,27.51,27.53,163046.0,25.3016,25.3107,25.2099,25.2282,163046.0
2021-04-14 13:00:00,27.54,27.57,27.49,27.53,83354.0,25.2374,25.2649,25.1916,25.2282,83354.0
2021-04-14 13:05:00,27.52,27.58,27.52,27.57,49567.0,25.2191,25.2741,25.2191,25.2649,49567.0
2021-04-14 13:10:00,27.58,27.58,27.46,27.48,59253.0,25.2741,25.2741,25.1641,25.1824,59253.0
2021-04-14 13:15:00,27.48,27.55,27.48,27.52,75680.0,25.1824,25.2466,25.1824,25.2191,75680.0
2021-04-14 13:20:00,27.52,27.6,27.5,27.58,88224.0,25.2191,25.2924,25.2008,25.2741,88224.0
2021-04-14 13:25:00,27.58,27.58,27.49,27.5,81206.0,25.2741,25.2741,25.1916,25.2008,81206.0
2021-04-14 13:30:00,27.5,27.51,27.45,27.47,104762.0,25.2008,25.2099,25.1549,25.1733,104762.0
2021-04-14 13:35:00,27.47,27.52,27.45,27.49,64944.0,25.1733,25.2191,25.1549,25.1916,64944.0
2021-04-14 13:40:00,27.5,27.55,27.48,27.54,44580.0,25.2008,25.2466,25.1824,25.2374,44580.0
2021-04-14 13:45:00,27.54,27.58,27.52,27.53,59166.0,25.2374,25.2741,25.2191,25.2282,59166.0
2021-04-14 13:50:00,27.54,27.58,27.52,27.53,43020.0,25.2374,25.2741,25.2191,25.2282,43020.0
2021-04-14 13:55:00,27.53,27.56,27.44,27.48,97486.0,25.2282,25.2557,25.1458,25.1824,97486.0
2021-04-14 14:00:00,27.48,27.51,27.44,27.5,139791.0,25.1824,25.2099,25.1458,25.2008,139791.0
2021-04-14 14:05:00,27.5,27.5,27.32,27.32,142485.0,25.2008,25.2008,25.0358,25.0358,142485.0
2021-04-14 14:10:00,27.33,27.45,27.32,27.45,84453.0,25.045,25.1549,25.0358,25.1549,84453.0
2021-04-14 14:15:00,27.45,27.46,27.38,27.41,59279.0,25.1549,25.1641,25.0908,25.1183,59279.0
2021-04-14 14:20:00,27.41,27.47,27.4,27.47,104217.0,25.1183,25.1733,25.1091,25.1733,104217.0
2021-04-14 14:25:00,27.47,27.54,27.43,27.52,126582.0,25.1733,25.2374,25.1366,25.2191,126582.0
2021-04-14 14:30:00,27.52,27.53,27.38,27.39,61494.0,25.2191,25.2282,25.0908,25.0999,61494.0
2021-04-14 14:35:00,27.39,27.45,27.38,27.42,79223.0,25.0999,25.1549,25.0908,25.1274,79223.0
2021-04-14 14:40:00,27.43,27.48,27.41,27.46,56008.0,25.1366,25.1824,25.1183,25.1641,56008.0
2021-04-14 14:45:00,27.47,27.47,27.37,27.37,62435.0,25.1733,25.1733,25.0816,25.0816,62435.0
2021-04-14 14:50:00,27.37,27.39,27.33,27.36,70262.0,25.0816,25.0999,25.045,25.0725,70262.0
2021-04-14 14:55:00,27.35,27.36,27.28,27.29,100294.0,25.0633,25.0725,24.9991,25.0083,100294.0
2021-04-14 15:00:00,27.29,27.29,27.2,27.24,146381.0,25.0083,25.0083,24.9258,24.9625,146381.0
2021-04-14 15:05:00,27.24,27.27,27.2,27.22,100426.0,24.9625,24.99,24.9258,24.9442,100426.0
2021-04-14 15:10:00,27.23,27.26,27.19,27.24,173189.0,24.9533,24.9808,24.9167,24.9625,173189.0
2021-04-14 15:15:00,27.23,27.25,27.17,27.18,261609.0,24.9533,24.9717,24.8983,24.9075,261609.0
2021-04-14 15:20:00,27.18,27.19,27.1,27.16,263485.0,24.9075,24.9167,24.8342,24.8892,263485.0
2021-04-14 15:25:00,27.17,27.19,27.14,27.16,220790.0,24.8983,24.9167,24.8708,24.8892,220790.0
2021-04-14 15:30:00,27.16,27.25,27.15,27.21,297088.0,24.8892,24.9717,24.88,24.935,297088.0
2021-04-14 15:35:00,27.21,27.21,27.13,27.19,276540.0,24.935,24.935,24.8617,24.9167,276540.0
2021-04-14 15:40:00,27.19,27.21,27.14,27.19,332136.0,24.9167,24.935,24.8708,24.9167,332136.0
2021-04-14 15:45:00,27.19,27.23,27.16,27.22,195926.0,24.9167,24.9533,24.8892,24.9442,195926.0
2021-04-14 15:50:00,27.21,27.25,27.19,27.23,500771.0,24.935,24.9717,24.9167,24.9533,500771.0
2021-04-14 15:55:00,27.23,27.32,27.18,27.32,609745.0,24.9533,25.0358,24.9075,25.0358,609745.0
2021-04-15 09:30:00,27.21,27.36,26.99,27.1,336089.0,24.935,25.0725,24.7334,24.8342,336089.0
2021-04-15 09:35:00,27.1,27.21,27.08,27.11,166668.0,24.8342,24.935,24.8159,24.8434,166668.0
2021-04-15 09:40:00,27.11,27.12,26.84,26.85,195831.0,24.8434,24.8525,24.5959,24.6051,195831.0
2021-04-15 09:45:00,26.85,26.89,26.8,26.83,194323.0,24.6051,24.6418,24.5593,24.5868,194323.0
2021-04-15 09:50:00,26.84,26.9,26.77,26.86,97006.0,24.5959,24.6509,24.5318,24.6143,97006.0
2021-04-15 09:55:00,26.87,27.05,26.87,27.03,104544.0,24.6234,24.7884,24.6234,24.77,104544.0
2021-04-15 10:00:00,27.03,27.06,26.98,27.0,47428.0,24.77,24.7975,24.7242,24.7426,47428.0
2021-04-15 10:05:00,27.01,27.05,26.92,26.96,61892.0,24.7517,24.7884,24.6692,24.7059,61892.0
2021-04-15 10:10:00,26.96,26.98,26.87,26.88,60861.0,24.7059,24.7242,24.6234,24.6326,60861.0
2021-04-15 10:15:00,26.88,26.89,26.81,26.89,86926.0,24.6326,24.6418,24.5684,24.6418,86926.0
2021-04-15 10:20:00,26.88,26.97,26.88,26.95,53585.0,24.6326,24.7151,24.6326,24.6967,53585.0
2021-04-15 10:25:00,26.95,27.0,26.92,26.94,86309.0,24.6967,24.7426,24.6692,24.6876,86309.0
2021-04-15 10:30:00,26.94,26.98,26.89,26.9,90129.0,24.6876,24.7242,24.6418,24.6509,90129.0
2021-04-15 10:35:00,26.89,26.94,26.88,26.89,106961.0,24.6418,24.6876,24.6326,24.6418,106961.0
2021-04-15 10:40:00,26.89,27.0,26.86,26.99,109413.0,24.6418,24.7426,24.6143,24.7334,109413.0
2021-04-15 10:45:00,26.99,27.01,26.96,26.99,54058.0,24.7334,24.7517,24.7059,24.7334,54058.0
2021-04-15 10:50:00,27.0,27.03,26.98,26.98,75903.0,24.7426,24.77,24.7242,24.7242,75903.0
2021-04-15 10:55:00,26.98,27.07,26.97,27.04,49322.0,24.7242,24.8067,24.7151,24.7792,49322.0
2021-04-15 11:00:00,27.04,27.1,26.97,26.98,59634.0,24.7792,24.8342,24.7151,24.7242,59634.0
2021-04-15 11:05:00,26.97,27.0,26.91,26.92,61649.0,24.7151,24.7426,24.6601,24.6692,61649.0
2021-04-15 11:10:00,26.92,26.95,26.88,26.9,63861.0,24.6692,24.6967,24.6326,24.6509,63861.0
2021-04-15 11:15:00,26.89,26.9,26.84,26.85,196945.0,24.6418,24.6509,24.5959,24.6051,196945.0
2021-04-15 11:20:00,26.86,26.86,26.77,26.8,62313.0,24.6143,24.6143,24.5318,24.5593,62313.0
2021-04-15 11:25:00,26.8,26.8,26.72,26.72,81577.0,24.5593,24.5593,24.486,24.486,81577.0
2021-04-15 11:30:00,26.73,26.78,26.71,26.77,107264.0,24.4951,24.5409,24.4768,24.5318,107264.0
2021-04-15 11:35:00,26.77,26.79,26.73,26.75,197647.0,24.5318,24.5501,24.4951,24.5135,197647.0
2021-04-15 11:40:00,26.76,26.81,26.73,26.78,210973.0,24.5226,24.5684,24.4951,24.5409,210973.0
2021-04-15 11:45:00,26.78,26.83,26.77,26.8,58639.0,24.5409,24.5868,24.5318,24.5593,58639.0
2021-04-15 11:50:00,26.79,26.85,26.78,26.85,63241.0,24.5501,24.6051,24.5409,24.6051,63241.0
2021-04-15 11:55:00,26.84,26.85,26.77,26.78,134517.0,24.5959,24.6051,24.5318,24.5409,134517.0
2021-04-15 12:00:00,26.79,26.79,26.71,26.76,51391.0,24.5501,24.5501,24.4768,24.5226,51391.0
2021-04-15 12:05:00,26.76,26.79,26.74,26.75,73771.0,24.5226,24.5501,24.5043,24.5135,73771.0
2021-04-15 12:10:00,26.75,26.75,26.68,26.71,74644.0,24.5135,24.5135,24.4493,24.4768,74644.0
2021-04-15 12:15:00,26.71,26.75,26.67,26.72,49173.0,24.4768,24.5135,24.4401,24.486,49173.0
2021-04-15 12:20:00,26.73,26.73,26.67,26.69,61986.0,24.4951,24.4951,24.4401,24.4585,61986.0
2021-04-15 12:25:00,26.68,26.69,26.63,26.66,53447.0,24.4493,24.4585,24.4035,24.431,53447.0
2021-04-15 12:30:00,26.65,26.69,26.65,26.68,46703.0,24.4218,24.4585,24.4218,24.4493,46703.0
2021-04-15 12:35:00,26.68,26.7,26.66,26.69,63682.0,24.4493,24.4676,24.431,24.4585,63682.0
2021-04-15 12:40:00,26.69,26.69,26.65,26.66,31889.0,24.4585,24.4585,24.4218,24.431,31889.0
2021-04-15 12:45:00,26.66,26.67,26.64,26.65,53328.0,24.431,24.4401,24.4127,24.4218,53328.0
2021-04-15 12:50:00,26.65,26.67,26.58,26.66,77933.0,24.4218,24.4401,24.3577,24.431,77933.0
2021-04-15 12:55:00,26.66,26.67,26.62,26.64,45465.0,24.431,24.4401,24.3943,24.4127,45465.0
2021-04-15 13:00:00,26.64,26.69,26.63,26.69,56494.0,24.4127,24.4585,24.4035,24.4585,56494.0
2021-04-15 13:05:00,26.68,26.7,26.6,26.61,58377.0,24.4493,24.4676,24.376,24.3852,58377.0
2021-04-15 13:10:00,26.6,26.62,26.58,26.59,47561.0,24.376,24.3943,24.3577,24.3668,47561.0
2021-04-15 13:15:00,26.59,26.62,26.57,26.58,72425.0,24.3668,24.3943,24.3485,24.3577,72425.0
2021-04-15 13:20:00,26.59,26.63,26.58,26.62,63948.0,24.3668,24.4035,24.3577,24.3943,63948.0
2021-04-15 13:25:00,26.62,26.66,26.61,26.64,42649.0,24.3943,24.431,24.3852,24.4127,42649.0
2021-04-15 13:30:00,26.64,26.68,26.63,26.67,50763.0,24.4127,24.4493,24.4035,24.4401,50763.0
2021-04-15 13:35:00,26.67,26.69,26.61,26.61,63473.0,24.4401,24.4585,24.3852,24.3852,63473.0
2021-04-15 13:40:00,26.61,26.63,26.59,26.6,57964.0,24.3852,24.4035,24.3668,24.376,57964.0
2021-04-15 13:45:00,26.61,26.61,26.57,26.61,77957.0,24.3852,24.3852,24.3485,24.3852,77957.0
2021-04-15 13:50:00,26.61,26.63,26.6,26.62,39318.0,24.3852,24.4035,24.376,24.3943,39318.0
2021-04-15 13:55:00,26.62,26.71,26.61,26.68,183059.0,24.3943,24.4768,24.3852,24.4493,183059.0
2021-04-15 14:00:00,26.69,26.73,26.68,26.72,56728.0,24.4585,24.4951,24.4493,24.486,56728.0
2021-04-15 14:05:00,26.73,26.76,26.68,26.69,90446.0,24.4951,24.5226,24.4493,24.4585,90446.0
2021-04-15 14:10:00,26.69,26.69,26.62,26.63,70407.0,24.4585,24.4585,24.3943,24.4035,70407.0
2021-04-15 14:15:00,26.63,26.65,26.61,26.65,58096.0,24.4035,24.4218,24.3852,24.4218,58096.0
2021-04-15 14:20:00,26.65,26.73,26.64,26.73,54922.0,24.4218,24.4951,24.4127,24.4951,54922.0
2021-04-15 14:25:00,26.72,26.73,26.65,26.72,120613.0,24.486,24.4951,24.4218,24.486,120613.0
2021-04-15 14:30:00,26.71,26.77,26.7,26.77,60838.0,24.4768,24.5318,24.4676,24.5318,60838.0
2021-04-15 14:35:00,26.77,26.79,26.76,26.77,99609.0,24.5318,24.5501,24.5226,24.5318,99609.0
2021-04-15 14:40:00,26.78,26.79,26.76,26.77,56674.0,24.5409,24.5501,24.5226,24.5318,56674.0
2021-04-15 14:45:00,26.77,26.78,26.73,26.74,54850.0,24.5318,24.5409,24.4951,24.5043,54850.0
2021-04-15 14:50:00,26.74,26.79,26.73,26.76,51483.0,24.5043,24.5501,24.4951,24.5226,51483.0
2021-04-15 14:55:00,26.76,26.76,26.7,26.7,42933.0,24.5226,24.5226,24.4676,24.4676,42933.0
2021-04-15 15:00:00,26.71,26.77,26.7,26.77,66563.0,24.4768,24.5318,24.4676,24.5318,66563.0
2021-04-15 15:05:00,26.77,26.79,26.75,26.77,46625.0,24.5318,24.5501,24.5135,24.5318,46625.0
2021-04-15 15:10:00,26.77,26.77,26.74,26.77,148134.0,24.5318,24.5318,24.5043,24.5318,148134.0
2021-04-15 15:15:00,26.77,26.79,26.73,26.77,121675.0,24.5318,24.5501,24.4951,24.5318,121675.0
2021-04-15 15:20:00,26.77,26.78,26.68,26.7,104091.0,24.5318,24.5409,24.4493,24.4676,104091.0
2021-04-15 15:25:00,26.7,26.71,26.64,26.66,81811.0,24.4676,24.4768,24.4127,24.431,81811.0
2021-04-15 15:30:00,26.66,26.69,26.62,26.64,92859.0,24.431,24.4585,24.3943,24.4127,92859.0
2021-04-15 15:35:00,26.64,26.65,26.6,26.63,118600.0,24.4127,24.4218,24.376,24.4035,118600.0
2021-04-15 15:40:00,26.63,26.7,26.62,26.7,111748.0,24.4035,24.4676,24.3943,24.4676,111748.0
2021-04-15 15:45:00,26.7,26.77,26.68,26.7,237733.0,24.4676,24.5318,24.4493,24.4676,237733.0
2021-04-15 15:50:00,26.71,26.72,26.63,26.64,200506.0,24.4768,24.486,24.4035,24.4127,200506.0
2021-04-15 15:55:00,26.65,26.7,26.64,26.66,391289.0,24.4218,24.4676,24.4127,24.431,391289.0
2021-04-16 09:30:00,26.89,26.96,26.76,26.87,511609.0,24.6418,24.7059,24.5226,24.6234,511609.0
2021-04-16 09:35:00,26.86,26.91,26.74,26.75,75202.0,24.6143,24.6601,24.5043,24.5135,75202.0
2021-04-16 09:40:00,26.75,26.76,26.61,26.65,68821.0,24.5135,24.5226,24.3852,24.4218,68821.0
2021-04-16 09:45:00,26.64,26.74,26.57,26.58,57972.0,24.4127,24.5043,24.3485,24.3577,57972.0
2021-04-16 09:50:00,26.58,26.58,26.43,26.44,117551.0,24.3577,24.3577,24.2202,24.2294,117551.0
2021-04-16 09:55:00,26.44,26.53,26.44,26.47,88244.0,24.2294,24.3119,24.2294,24.2569,88244.0
2021-04-16 10:00:00,26.47,26.48,26.36,26.39,111941.0,24.2569,24.266,24.1561,24.1836,111941.0
2021-04-16 10:05:00,26.38,26.41,26.31,26.36,69052.0,24.1744,24.2019,24.1102,24.1561,69052.0
2021-04-16 10:10:00,26.36,26.4,26.28,26.33,90129.0,24.1561,24.1927,24.0828,24.1286,90129.0
2021-04-16 10:15:00,26.32,26.36,26.27,26.32,92521.0,24.1194,24.1561,24.0736,24.1194,92521.0
2021-04-16 10:20:00,26.32,26.41,26.3,26.4,145533.0,24.1194,24.2019,24.1011,24.1927,145533.0
2021-04-16 10:25:00,26.4,26.45,26.33,26.34,79469.0,24.1927,24.2385,24.1286,24.1377,79469.0
2021-04-16 10:30:00,26.34,26.36,26.26,26.26,83789.0,24.1377,24.1561,24.0644,24.0644,83789.0
2021-04-16 10:35:00,26.26,26.51,26.25,26.5,102682.0,24.0644,24.2935,24.0553,24.2844,102682.0
2021-04-16 10:40:00,26.51,26.53,26.39,26.48,135452.0,24.2935,24.3119,24.1836,24.266,135452.0
2021-04-16 10:45:00,26.48,26.5,26.44,26.45,88530.0,24.266,24.2844,24.2294,24.2385,88530.0
2021-04-16 10:50:00,26.44,26.49,26.39,26.48,77570.0,24.2294,24.2752,24.1836,24.266,77570.0
2021-04-16 10:55:00,26.49,26.5,26.34,26.34,66568.0,24.2752,24.2844,24.1377,24.1377,66568.0
2021-04-16 11:00:00,26.35,26.44,26.34,26.44,68204.0,24.1469,24.2294,24.1377,24.2294,68204.0
2021-04-16 11:05:00,26.44,26.45,26.37,26.4,56772.0,24.2294,24.2385,24.1652,24.1927,56772.0
2021-04-16 11:10:00,26.39,26.41,26.33,26.39,71217.0,24.1836,24.2019,24.1286,24.1836,71217.0
2021-04-16 11:15:00,26.39,26.45,26.37,26.43,69841.0,24.1836,24.2385,24.1652,24.2202,69841.0
2021-04-16 11:20:00,26.43,26.45,26.39,26.42,68254.0,24.2202,24.2385,24.1836,24.211,68254.0
2021-04-16 11:25:00,26.42,26.44,26.38,26.4,41099.0,24.211,24.2294,24.1744,24.1927,41099.0
2021-04-16 11:30:00,26.41,26.46,26.37,26.46,61491.0,24.2019,24.2477,24.1652,24.2477,61491.0
2021-04-16 11:35:00,26.46,26.46,26.39,26.43,107500.0,24.2477,24.2477,24.1836,24.2202,107500.0
2021-04-16 11:40:00,26.43,26.49,26.41,26.46,79717.0,24.2202,24.2752,24.2019,24.2477,79717.0
2021-04-16 11:45:00,26.45,26.48,26.41,26.48,83860.0,24.2385,24.266,24.2019,24.266,83860.0
2021-04-16 11:50:00,26.48,26.51,26.45,26.46,89475.0,24.266,24.2935,24.2385,24.2477,89475.0
2021-04-16 11:55:00,26.46,26.47,26.39,26.4,75572.0,24.2477,24.2569,24.1836,24.1927,75572.0
2021-04-16 12:00:00,26.4,26.46,26.39,26.45,52382.0,24.1927,24.2477,24.1836,24.2385,52382.0
2021-04-16 12:05:00,26.45,26.46,26.35,26.37,54140.0,24.2385,24.2477,24.1469,24.1652,54140.0
2021-04-16 12:10:00,26.37,26.38,26.33,26.35,66343.0,24.1652,24.1744,24.1286,24.1469,66343.0
2021-04-16 12:15:00,26.35,26.37,26.32,26.36,41989.0,24.1469,24.1652,24.1194,24.1561,41989.0
2021-04-16 12:20:00,26.36,26.37,26.32,26.35,41658.0,24.1561,24.1652,24.1194,24.1469,41658.0
2021-04-16 12:25:00,26.34,26.38,26.33,26.37,39759.0,24.1377,24.1744,24.1286,24.1652,39759.0
2021-04-16 12:30:00,26.36,26.37,26.34,26.36,30781.0,24.1561,24.1652,24.1377,24.1561,30781.0
2021-04-16 12:35:00,26.36,26.36,26.3,26.32,43820.0,24.1561,24.1561,24.1011,24.1194,43820.0
2021-04-16 12:40:00,26.32,26.36,26.31,26.36,31205.0,24.1194,24.1561,24.1102,24.1561,31205.0
2021-04-16 12:45:00,26.36,26.41,26.35,26.41,45822.0,24.1561,24.2019,24.1469,24.2019,45822.0
2021-04-16 12:50:00,26.4,26.4,26.36,26.37,41850.0,24.1927,24.1927,24.1561,24.1652,41850.0
2021-04-16 12:55:00,26.38,26.39,26.32,26.35,49807.0,24.1744,24.1836,24.1194,24.1469,49807.0
2021-04-16 13:00:00,26.35,26.35,26.31,26.31,49806.0,24.1469,24.1469,24.1102,24.1102,49806.0
2021-04-16 13:05:00,26.31,26.34,26.29,26.31,66128.0,24.1102,24.1377,24.0919,24.1102,66128.0
2021-04-16 13:10:00,26.31,26.33,26.29,26.3,33395.0,24.1102,24.1286,24.0919,24.1011,33395.0
2021-04-16 13:15:00,26.3,26.37,26.29,26.33,61488.0,24.1011,24.1652,24.0919,24.1286,61488.0
2021-04-16 13:20:00,26.33,26.36,26.31,26.36,59004.0,24.1286,24.1561,24.1102,24.1561,59004.0
2021-04-16 13:25:00,26.37,26.38,26.34,26.37,39884.0,24.1652,24.1744,24.1377,24.1652,39884.0
2021-04-16 13:30:00,26.37,26.4,26.35,26.36,44856.0,24.1652,24.1927,24.1469,24.1561,44856.0
2021-04-16 13:35:00,26.36,26.4,26.34,26.35,50795.0,24.1561,24.1927,24.1377,24.1469,50795.0
2021-04-16 13:40:00,26.35,26.37,26.33,26.35,43317.0,24.1469,24.1652,24.1286,24.1469,43317.0
2021-04-16 13:45:00,26.36,26.39,26.34,26.38,39208.0,24.1561,24.1836,24.1377,24.1744,39208.0
2021-04-16 13:50:00,26.37,26.39,26.34,26.35,26375.0,24.1652,24.1836,24.1377,24.1469,26375.0
2021-04-16 13:55:00,26.34,26.36,26.33,26.34,40118.0,24.1377,24.1561,24.1286,24.1377,40118.0
2021-04-16 14:00:00,26.34,26.42,26.32,26.42,70784.0,24.1377,24.211,24.1194,24.211,70784.0
2021-04-16 14:05:00,26.42,26.44,26.37,26.38,39079.0,24.211,24.2294,24.1652,24.1744,39079.0
2021-04-16 14:10:00,26.38,26.4,26.36,26.39,42766.0,24.1744,24.1927,24.1561,24.1836,42766.0
2021-04-16 14:15:00,26.39,26.41,26.35,26.36,42269.0,24.1836,24.2019,24.1469,24.1561,42269.0
2021-04-16 14:20:00,26.35,26.38,26.33,26.37,53150.0,24.1469,24.1744,24.1286,24.1652,53150.0
2021-04-16 14:25:00,26.36,26.38,26.34,26.37,38332.0,24.1561,24.1744,24.1377,24.1652,38332.0
2021-04-16 14:30:00,26.37,26.39,26.36,26.39,31406.0,24.1652,24.1836,24.1561,24.1836,31406.0
2021-04-16 14:35:00,26.38,26.39,26.35,26.36,55954.0,24.1744,24.1836,24.1469,24.1561,55954.0
2021-04-16 14:40:00,26.35,26.38,26.34,26.38,40053.0,24.1469,24.1744,24.1377,24.1744,40053.0
2021-04-16 14:45:00,26.38,26.43,26.36,26.41,77782.0,24.1744,24.2202,24.1561,24.2019,77782.0
2021-04-16 14:50:00,26.41,26.44,26.39,26.44,43418.0,24.2019,24.2294,24.1836,24.2294,43418.0
2021-04-16 14:55:00,26.44,26.46,26.41,26.44,34935.0,24.2294,24.2477,24.2019,24.2294,34935.0
2021-04-16 15:00:00,26.44,26.45,26.38,26.39,45266.0,24.2294,24.2385,24.1744,24.1836,45266.0
2021-04-16 15:05:00,26.39,26.43,26.38,26.39,60918.0,24.1836,24.2202,24.1744,24.1836,60918.0
2021-04-16 15:10:00,26.39,26.41,26.37,26.37,40452.0,24.1836,24.2019,24.1652,24.1652,40452.0
2021-04-16 15:15:00,26.38,26.38,26.33,26.33,49143.0,24.1744,24.1744,24.1286,24.1286,49143.0
2021-04-16 15:20:00,26.34,26.37,26.31,26.34,88965.0,24.1377,24.1652,24.1102,24.1377,88965.0
2021-04-16 15:25:00,26.34,26.35,26.32,26.33,73204.0,24.1377,24.1469,24.1194,24.1286,73204.0
2021-04-16 15:30:00,26.33,26.33,26.28,26.29,123901.0,24.1286,24.1286,24.0828,24.0919,123901.0
2021-04-16 15:35:00,26.29,26.33,26.28,26.3,87224.0,24.0919,24.1286,24.0828,24.1011,87224.0
2021-04-16 15:40:00,26.31,26.35,26.3,26.34,106513.0,24.1102,24.1469,24.1011,24.1377,106513.0
2021-04-16 15:45:00,26.34,26.35,26.28,26.3,146270.0,24.1377,24.1469,24.0828,24.1011,146270.0
2021-04-16 15:50:00,26.31,26.34,26.28,26.29,229790.0,24.1102,24.1377,24.0828,24.0919,229790.0
2021-04-16 15:55:00,26.29,26.3,26.26,26.29,500710.0,24.0919,24.1011,24.0644,24.0919,500710.0
2021-04-19 09:30:00,26.45,26.52,26.31,26.43,210076.0,24.2385,24.3027,24.1102,24.2202,210076.0
2021-04-19 09:35:00,26.44,26.57,26.41,26.53,146446.0,24.2294,24.3485,24.2019,24.3119,146446.0
2021-04-19 09:40:00,26.53,26.67,26.49,26.61,124687.0,24.3119,24.4401,24.2752,24.3852,124687.0
2021-04-19 09:45:00,26.61,26.74,26.58,26.73,97529.0,24.3852,24.5043,24.3577,24.4951,97529.0
2021-04-19 09:50:00,26.73,26.77,26.69,26.69,65747.0,24.4951,24.5318,24.4585,24.4585,65747.0
2021-04-19 09:55:00,26.68,26.74,26.67,26.72,61601.0,24.4493,24.5043,24.4401,24.486,61601.0
2021-04-19 10:00:00,26.71,26.71,26.52,26.54,83500.0,24.4768,24.4768,24.3027,24.321,83500.0
2021-04-19 10:05:00,26.54,26.54,26.44,26.5,71315.0,24.321,24.321,24.2294,24.2844,71315.0
2021-04-19 10:10:00,26.5,26.5,26.4,26.48,90115.0,24.2844,24.2844,24.1927,24.266,90115.0
2021-04-19 10:15:00,26.47,26.52,26.43,26.46,75913.0,24.2569,24.3027,24.2202,24.2477,75913.0
2021-04-19 10:20:00,26.46,26.67,26.43,26.67,254256.0,24.2477,24.4401,24.2202,24.4401,254256.0
2021-04-19 10:25:00,26.67,26.76,26.64,26.76,250296.0,24.4401,24.5226,24.4127,24.5226,250296.0
2021-04-19 10:30:00,26.77,26.78,26.6,26.63,88064.0,24.5318,24.5409,24.376,24.4035,88064.0
2021-04-19 10:35:00,26.63,26.64,26.54,26.56,61744.0,24.4035,24.4127,24.321,24.3393,61744.0
2021-04-19 10:40:00,26.55,26.57,26.4,26.43,84954.0,24.3302,24.3485,24.1927,24.2202,84954.0
2021-04-19 10:45:00,26.43,26.43,26.32,26.35,57773.0,24.2202,24.2202,24.1194,24.1469,57773.0
2021-04-19 10:50:00,26.35,26.35,26.29,26.34,81852.0,24.1469,24.1469,24.0919,24.1377,81852.0
2021-04-19 10:55:00,26.34,26.35,26.25,26.32,102090.0,24.1377,24.1469,24.0553,24.1194,102090.0
2021-04-19 11:00:00,26.32,26.34,26.29,26.29,78541.0,24.1194,24.1377,24.0919,24.0919,78541.0
2021-04-19 11:05:00,26.3,26.36,26.28,26.3,88708.0,24.1011,24.1561,24.0828,24.1011,88708.0
2021-04-19 11:10:00,26.29,26.32,26.25,26.26,185764.0,24.0919,24.1194,24.0553,24.0644,185764.0
2021-04-19 11:15:00,26.26,26.31,26.25,26.26,88157.0,24.0644,24.1102,24.0553,24.0644,88157.0
2021-04-19 11:20:00,26.25,26.3,26.25,26.29,25853.0,24.0553,24.1011,24.0553,24.0919,25853.0
2021-04-19 11:25:00,26.28,26.4,26.27,26.38,84746.0,24.0828,24.1927,24.0736,24.1744,84746.0
2021-04-19 11:30:00,26.39,26.48,26.39,26.45,74058.0,24.1836,24.266,24.1836,24.2385,74058.0
2021-04-19 11:35:00,26.45,26.49,26.44,26.44,62985.0,24.2385,24.2752,24.2294,24.2294,62985.0
2021-04-19 11:40:00,26.45,26.47,26.4,26.43,105687.0,24.2385,24.2569,24.1927,24.2202,105687.0
2021-04-19 11:45:00,26.43,26.44,26.38,26.43,35371.0,24.2202,24.2294,24.1744,24.2202,35371.0
2021-04-19 11:50:00,26.43,26.52,26.43,26.48,57577.0,24.2202,24.3027,24.2202,24.266,57577.0
2021-04-19 11:55:00,26.48,26.5,26.41,26.42,47988.0,24.266,24.2844,24.2019,24.211,47988.0
2021-04-19 12:00:00,26.41,26.46,26.39,26.45,48913.0,24.2019,24.2477,24.1836,24.2385,48913.0
2021-04-19 12:05:00,26.45,26.5,26.39,26.49,113087.0,24.2385,24.2844,24.1836,24.2752,113087.0
2021-04-19 12:10:00,26.49,26.52,26.47,26.48,60100.0,24.2752,24.3027,24.2569,24.266,60100.0
2021-04-19 12:15:00,26.48,26.51,26.46,26.46,41968.0,24.266,24.2935,24.2477,24.2477,41968.0
2021-04-19 12:20:00,26.45,26.46,26.4,26.42,40214.0,24.2385,24.2477,24.1927,24.211,40214.0
2021-04-19 12:25:00,26.41,26.44,26.39,26.4,43480.0,24.2019,24.2294,24.1836,24.1927,43480.0
2021-04-19 12:30:00,26.4,26.41,26.32,26.37,36569.0,24.1927,24.2019,24.1194,24.1652,36569.0
2021-04-19 12:35:00,26.36,26.4,26.36,26.39,32128.0,24.1561,24.1927,24.1561,24.1836,32128.0
2021-04-19 12:40:00,26.39,26.39,26.36,26.37,31145.0,24.1836,24.1836,24.1561,24.1652,31145.0
2021-04-19 12:45:00,26.37,26.41,26.33,26.4,43491.0,24.1652,24.2019,24.1286,24.1927,43491.0
2021-04-19 12:50:00,26.4,26.44,26.39,26.44,22026.0,24.1927,24.2294,24.1836,24.2294,22026.0
2021-04-19 12:55:00,26.44,26.44,26.39,26.39,27767.0,24.2294,24.2294,24.1836,24.1836,27767.0
2021-04-19 13:00:00,26.39,26.44,26.38,26.42,35955.0,24.1836,24.2294,24.1744,24.211,35955.0
2021-04-19 13:05:00,26.42,26.44,26.39,26.39,18684.0,24.211,24.2294,24.1836,24.1836,18684.0
2021-04-19 13:10:00,26.4,26.43,26.38,26.38,24967.0,24.1927,24.2202,24.1744,24.1744,24967.0
2021-04-19 13:15:00,26.38,26.42,26.36,26.38,33898.0,24.1744,24.211,24.1561,24.1744,33898.0
2021-04-19 13:20:00,26.38,26.41,26.37,26.38,21797.0,24.1744,24.2019,24.1652,24.1744,21797.0
2021-04-19 13:25:00,26.38,26.38,26.33,26.35,34230.0,24.1744,24.1744,24.1286,24.1469,34230.0
2021-04-19 13:30:00,26.35,26.4,26.31,26.38,94023.0,24.1469,24.1927,24.1102,24.1744,94023.0
2021-04-19 13:35:00,26.38,26.43,26.37,26.42,31292.0,24.1744,24.2202,24.1652,24.211,31292.0
2021-04-19 13:40:00,26.42,26.42,26.38,26.41,37219.0,24.211,24.211,24.1744,24.2019,37219.0
2021-04-19 13:45:00,26.4,26.42,26.38,26.39,20158.0,24.1927,24.211,24.1744,24.1836,20158.0
2021-04-19 13:50:00,26.39,26.42,26.37,26.38,25928.0,24.1836,24.211,24.1652,24.1744,25928.0
2021-04-19 13:55:00,26.37,26.45,26.37,26.43,112886.0,24.1652,24.2385,24.1652,24.2202,112886.0
2021-04-19 14:00:00,26.43,26.47,26.41,26.43,137928.0,24.2202,24.2569,24.2019,24.2202,137928.0
2021-04-19 14:05:00,26.44,26.44,26.37,26.4,59066.0,24.2294,24.2294,24.1652,24.1927,59066.0
2021-04-19 14:10:00,26.4,26.46,26.4,26.45,31047.0,24.1927,24.2477,24.1927,24.2385,31047.0
2021-04-19 14:15:00,26.45,26.45,26.43,26.44,44389.0,24.2385,24.2385,24.2202,24.2294,44389.0
2021-04-19 14:20:00,26.44,26.48,26.42,26.46,51306.0,24.2294,24.266,24.211,24.2477,51306.0
2021-04-19 14:25:00,26.47,26.48,26.43,26.44,16962.0,24.2569,24.266,24.2202,24.2294,16962.0
2021-04-19 14:30:00,26.45,26.47,26.42,26.46,58007.0,24.2385,24.2569,24.211,24.2477,58007.0
2021-04-19 14:35:00,26.45,26.46,26.38,26.39,42685.0,24.2385,24.2477,24.1744,24.1836,42685.0
2021-04-19 14:40:00,26.39,26.43,26.38,26.42,55060.0,24.1836,24.2202,24.1744,24.211,55060.0
2021-04-19 14:45:00,26.42,26.46,26.4,26.46,48134.0,24.211,24.2477,24.1927,24.2477,48134.0
2021-04-19 14:50:00,26.46,26.46,26.43,26.44,19562.0,24.2477,24.2477,24.2202,24.2294,19562.0
2021-04-19 14:55:00,26.44,26.45,26.43,26.44,38790.0,24.2294,24.2385,24.2202,24.2294,38790.0
2021-04-19 15:00:00,26.45,26.48,26.43,26.48,69642.0,24.2385,24.266,24.2202,24.266,69642.0
2021-04-19 15:05:00,26.48,26.51,26.47,26.48,47321.0,24.266,24.2935,24.2569,24.266,47321.0
2021-04-19 15:10:00,26.48,26.48,26.43,26.44,56953.0,24.266,24.266,24.2202,24.2294,56953.0
2021-04-19 15:15:00,26.43,26.47,26.4,26.41,58147.0,24.2202,24.2569,24.1927,24.2019,58147.0
2021-04-19 15:20:00,26.41,26.41,26.37,26.39,74345.0,24.2019,24.2019,24.1652,24.1836,74345.0
2021-04-19 15:25:00,26.38,26.41,26.37,26.39,39502.0,24.1744,24.2019,24.1652,24.1836,39502.0
2021-04-19 15:30:00,26.38,26.4,26.35,26.4,86062.0,24.1744,24.1927,24.1469,24.1927,86062.0
2021-04-19 15:35:00,26.39,26.42,26.38,26.4,78609.0,24.1836,24.211,24.1744,24.1927,78609.0
2021-04-19 15:40:00,26.41,26.46,26.4,26.44,104459.0,24.2019,24.2477,24.1927,24.2294,104459.0
2021-04-19 15:45:00,26.44,26.45,26.39,26.42,123812.0,24.2294,24.2385,24.1836,24.211,123812.0
2021-04-19 15:50:00,26.41,26.47,26.4,26.46,245142.0,24.2019,24.2569,24.1927,24.2477,245142.0
2021-04-19 15:55:00,26.46,26.53,26.45,26.53,276149.0,24.2477,24.3119,24.2385,24.3119,276149.0
2021-04-20 09:30:00,26.16,26.33,25.96,25.99,373710.0,23.9728,24.1286,23.7895,23.817,373710.0
2021-04-20 09:35:00,25.98,26.01,25.9,25.95,156971.0,23.8078,23.8353,23.7345,23.7803,156971.0
2021-04-20 09:40:00,25.95,25.95,25.81,25.89,190890.0,23.7803,23.7803,23.652,23.7254,190890.0
2021-04-20 09:45:00,25.9,25.91,25.69,25.81,243109.0,23.7345,23.7437,23.5421,23.652,243109.0
2021-04-20 09:50:00,25.82,25.83,25.69,25.79,189072.0,23.6612,23.6704,23.5421,23.6337,189072.0
2021-04-20 09:55:00,25.79,25.81,25.64,25.69,161117.0,23.6337,23.652,23.4963,23.5421,161117.0
2021-04-20 10:00:00,25.68,25.74,25.58,25.61,141296.0,23.5329,23.5879,23.4413,23.4688,141296.0
2021-04-20 10:05:00,25.6,25.77,25.58,25.66,136929.0,23.4596,23.6154,23.4413,23.5146,136929.0
2021-04-20 10:10:00,25.67,25.73,25.58,25.62,135065.0,23.5238,23.5787,23.4413,23.4779,135065.0
2021-04-20 10:15:00,25.62,25.69,25.61,25.69,147408.0,23.4779,23.5421,23.4688,23.5421,147408.0
2021-04-20 10:20:00,25.68,25.69,25.61,25.63,71951.0,23.5329,23.5421,23.4688,23.4871,71951.0
2021-04-20 10:25:00,25.63,25.76,25.63,25.74,93894.0,23.4871,23.6062,23.4871,23.5879,93894.0
2021-04-20 10:30:00,25.73,25.74,25.55,25.56,141930.0,23.5787,23.5879,23.4138,23.423,141930.0
2021-04-20 10:35:00,25.57,25.57,25.46,25.47,271926.0,23.4321,23.4321,23.3313,23.3405,271926.0
2021-04-20 10:40:00,25.47,25.48,25.36,25.37,151538.0,23.3405,23.3496,23.2397,23.2488,151538.0
2021-04-20 10:45:00,25.37,25.38,25.26,25.26,162426.0,23.2488,23.258,23.148,23.148,162426.0
2021-04-20 10:50:00,25.26,25.28,25.19,25.19,193329.0,23.148,23.1664,23.0839,23.0839,193329.0
2021-04-20 10:55:00,25.19,25.27,25.12,25.23,315845.0,23.0839,23.1572,23.0197,23.1205,315845.0
2021-04-20 11:00:00,25.23,25.26,25.15,25.26,248416.0,23.1205,23.148,23.0472,23.148,248416.0
2021-04-20 11:05:00,25.25,25.26,25.16,25.19,186772.0,23.1389,23.148,23.0564,23.0839,186772.0
2021-04-20 11:10:00,25.2,25.2,25.1,25.14,155565.0,23.0931,23.0931,23.0014,23.0381,155565.0
2021-04-20 11:15:00,25.14,25.16,25.07,25.07,113542.0,23.0381,23.0564,22.9739,22.9739,113542.0
2021-04-20 11:20:00,25.08,25.1,25.06,25.06,92372.0,22.9831,23.0014,22.9648,22.9648,92372.0
2021-04-20 11:25:00,25.06,25.13,25.05,25.13,92809.0,22.9648,23.0289,22.9556,23.0289,92809.0
2021-04-20 11:30:00,25.13,25.22,25.12,25.17,148511.0,23.0289,23.1114,23.0197,23.0656,148511.0
2021-04-20 11:35:00,25.18,25.18,25.02,25.06,171376.0,23.0747,23.0747,22.9281,22.9648,171376.0
2021-04-20 11:40:00,25.07,25.16,25.05,25.1,163518.0,22.9739,23.0564,22.9556,23.0014,163518.0
2021-04-20 11:45:00,25.1,25.13,25.04,25.11,331536.0,23.0014,23.0289,22.9464,23.0106,331536.0
2021-04-20 11:50:00,25.1,25.18,25.09,25.18,110342.0,23.0014,23.0747,22.9922,23.0747,110342.0
2021-04-20 11:55:00,25.18,25.21,25.17,25.2,56729.0,23.0747,23.1022,23.0656,23.0931,56729.0
2021-04-20 12:00:00,25.2,25.24,25.17,25.21,87539.0,23.0931,23.1297,23.0656,23.1022,87539.0
2021-04-20 12:05:00,25.21,25.24,25.14,25.17,63753.0,23.1022,23.1297,23.0381,23.0656,63753.0
2021-04-20 12:10:00,25.17,25.28,25.16,25.26,83314.0,23.0656,23.1664,23.0564,23.148,83314.0
2021-04-20 12:15:00,25.26,25.3,25.23,25.24,74246.0,23.148,23.1847,23.1205,23.1297,74246.0
2021-04-20 12:20:00,25.24,25.27,25.22,25.26,45074.0,23.1297,23.1572,23.1114,23.148,45074.0
2021-04-20 12:25:00,25.26,25.28,25.23,25.24,52097.0,23.148,23.1664,23.1205,23.1297,52097.0
2021-04-20 12:30:00,25.24,25.27,25.21,25.26,64962.0,23.1297,23.1572,23.1022,23.148,64962.0
2021-04-20 12:35:00,25.26,25.27,25.15,25.15,67059.0,23.148,23.1572,23.0472,23.0472,67059.0
2021-04-20 12:40:00,25.15,25.2,25.12,25.2,92618.0,23.0472,23.0931,23.0197,23.0931,92618.0
2021-04-20 12:45:00,25.2,25.23,25.18,25.21,56667.0,23.0931,23.1205,23.0747,23.1022,56667.0
2021-04-20 12:50:00,25.21,25.21,25.13,25.14,79749.0,23.1022,23.1022,23.0289,23.0381,79749.0
2021-04-20 12:55:00,25.14,25.27,25.14,25.26,105989.0,23.0381,23.1572,23.0381,23.148,105989.0
2021-04-20 13:00:00,25.26,25.28,25.17,25.18,104039.0,23.148,23.1664,23.0656,23.0747,104039.0
2021-04-20 13:05:00,25.17,25.22,25.16,25.18,41933.0,23.0656,23.1114,23.0564,23.0747,41933.0
2021-04-20 13:10:00,25.17,25.25,25.15,25.21,67485.0,23.0656,23.1389,23.0472,23.1022,67485.0
2021-04-20 13:15:00,25.21,25.26,25.2,25.25,72595.0,23.1022,23.148,23.0931,23.1389,72595.0
2021-04-20 13:20:00,25.25,25.26,25.19,25.19,30500.0,23.1389,23.148,23.0839,23.0839,30500.0
2021-04-20 13:25:00,25.2,25.2,25.14,25.14,46584.0,23.0931,23.0931,23.0381,23.0381,46584.0
2021-04-20 13:30:00,25.15,25.17,25.1,25.13,53260.0,23.0472,23.0656,23.0014,23.0289,53260.0
2021-04-20 13:35:00,25.13,25.15,25.1,25.13,103974.0,23.0289,23.0472,23.0014,23.0289,103974.0
2021-04-20 13:40:00,25.13,25.15,25.08,25.13,96462.0,23.0289,23.0472,22.9831,23.0289,96462.0
2021-04-20 13:45:00,25.13,25.15,25.1,25.12,40963.0,23.0289,23.0472,23.0014,23.0197,40963.0
2021-04-20 13:50:00,25.13,25.2,25.12,25.2,64609.0,23.0289,23.0931,23.0197,23.0931,64609.0
2021-04-20 13:55:00,25.2,25.22,25.17,25.21,63602.0,23.0931,23.1114,23.0656,23.1022,63602.0
2021-04-20 14:00:00,25.22,25.27,25.2,25.21,66276.0,23.1114,23.1572,23.0931,23.1022,66276.0
2021-04-20 14:05:00,25.21,25.26,25.19,25.25,50549.0,23.1022,23.148,23.0839,23.1389,50549.0
2021-04-20 14:10:00,25.25,25.25,25.19,25.21,54104.0,23.1389,23.1389,23.0839,23.1022,54104.0
2021-04-20 14:15:00,25.22,25.24,25.21,25.23,33121.0,23.1114,23.1297,23.1022,23.1205,33121.0
2021-04-20 14:20:00,25.23,25.28,25.22,25.27,114966.0,23.1205,23.1664,23.1114,23.1572,114966.0
2021-04-20 14:25:00,25.27,25.27,25.21,25.24,176045.0,23.1572,23.1572,23.1022,23.1297,176045.0
2021-04-20 14:30:00,25.23,25.24,25.19,25.2,118671.0,23.1205,23.1297,23.0839,23.0931,118671.0
2021-04-20 14:35:00,25.2,25.23,25.19,25.21,198134.0,23.0931,23.1205,23.0839,23.1022,198134.0
2021-04-20 14:40:00,25.21,25.23,25.16,25.23,97219.0,23.1022,23.1205,23.0564,23.1205,97219.0
2021-04-20 14:45:00,25.24,25.27,25.22,25.25,62551.0,23.1297,23.1572,23.1114,23.1389,62551.0
2021-04-20 14:50:00,25.25,25.27,25.24,25.25,81816.0,23.1389,23.1572,23.1297,23.1389,81816.0
2021-04-20 14:55:00,25.25,25.26,25.22,25.24,183831.0,23.1389,23.148,23.1114,23.1297,183831.0
2021-04-20 15:00:00,25.24,25.27,25.22,25.26,122247.0,23.1297,23.1572,23.1114,23.148,122247.0
2021-04-20 15:05:00,25.26,25.27,25.23,25.27,69471.0,23.148,23.1572,23.1205,23.1572,69471.0
2021-04-20 15:10:00,25.27,25.3,25.26,25.3,102394.0,23.1572,23.1847,23.148,23.1847,102394.0
2021-04-20 15:15:00,25.3,25.3,25.26,25.27,77536.0,23.1847,23.1847,23.148,23.1572,77536.0
2021-04-20 15:20:00,25.26,25.3,25.25,25.29,90121.0,23.148,23.1847,23.1389,23.1755,90121.0
2021-04-20 15:25:00,25.29,25.31,25.25,25.26,121772.0,23.1755,23.1939,23.1389,23.148,121772.0
2021-04-20 15:30:00,25.26,25.28,25.2,25.28,119068.0,23.148,23.1664,23.0931,23.1664,119068.0
2021-04-20 15:35:00,25.28,25.33,25.27,25.3,179428.0,23.1664,23.2122,23.1572,23.1847,179428.0
2021-04-20 15:40:00,25.3,25.35,25.3,25.33,227505.0,23.1847,23.2305,23.1847,23.2122,227505.0
2021-04-20 15:45:00,25.34,25.35,25.27,25.3,211869.0,23.2213,23.2305,23.1572,23.1847,211869.0
2021-04-20 15:50:00,25.3,25.33,25.27,25.28,338852.0,23.1847,23.2122,23.1572,23.1664,338852.0
2021-04-20 15:55:00,25.29,25.29,25.21,25.24,1036233.0,23.1755,23.1755,23.1022,23.1297,1036233.0
2021-04-21 09:30:00,24.76,24.94,24.52,24.89,661307.0,22.6898,22.8548,22.4699,22.809,661307.0
2021-04-21 09:35:00,24.89,25.0,24.82,24.99,263428.0,22.809,22.9098,22.7448,22.9006,263428.0
2021-04-21 09:40:00,25.0,25.11,24.94,25.04,133768.0,22.9098,23.0106,22.8548,22.9464,133768.0
2021-04-21 09:45:00,25.04,25.1,24.89,25.03,304620.0,22.9464,23.0014,22.809,22.9373,304620.0
2021-04-21 09:50:00,25.04,25.16,25.01,25.13,249085.0,22.9464,23.0564,22.9189,23.0289,249085.0
2021-04-21 09:55:00,25.13,25.14,25.0,25.07,197541.0,23.0289,23.0381,22.9098,22.9739,197541.0
2021-04-21 10:00:00,25.07,25.22,25.07,25.2,144838.0,22.9739,23.1114,22.9739,23.0931,144838.0
2021-04-21 10:05:00,25.2,25.33,25.2,25.32,121456.0,23.0931,23.2122,23.0931,23.203,121456.0
2021-04-21 10:10:00,25.32,25.37,25.28,25.35,140093.0,23.203,23.2488,23.1664,23.2305,140093.0
2021-04-21 10:15:00,25.34,25.39,25.23,25.39,125547.0,23.2213,23.2672,23.1205,23.2672,125547.0
2021-04-21 10:20:00,25.39,25.45,25.37,25.44,110009.0,23.2672,23.3221,23.2488,23.313,110009.0
2021-04-21 10:25:00,25.44,25.47,25.33,25.41,167053.0,23.313,23.3405,23.2122,23.2855,167053.0
2021-04-21 10:30:00,25.41,25.53,25.39,25.53,139022.0,23.2855,23.3955,23.2672,23.3955,139022.0
2021-04-21 10:35:00,25.53,25.61,25.52,25.56,159478.0,23.3955,23.4688,23.3863,23.423,159478.0
2021-04-21 10:40:00,25.57,25.66,25.55,25.64,129003.0,23.4321,23.5146,23.4138,23.4963,129003.0
2021-04-21 10:45:00,25.64,25.77,25.63,25.75,143694.0,23.4963,23.6154,23.4871,23.5971,143694.0
2021-04-21 10:50:00,25.74,25.75,25.67,25.72,148735.0,23.5879,23.5971,23.5238,23.5696,148735.0
2021-04-21 10:55:00,25.71,25.74,25.67,25.71,108867.0,23.5604,23.5879,23.5238,23.5604,108867.0
2021-04-21 11:00:00,25.72,25.72,25.65,25.67,218649.0,23.5696,23.5696,23.5054,23.5238,218649.0
2021-04-21 11:05:00,25.67,25.71,25.59,25.67,130622.0,23.5238,23.5604,23.4504,23.5238,130622.0
2021-04-21 11:10:00,25.66,25.7,25.58,25.59,98093.0,23.5146,23.5512,23.4413,23.4504,98093.0
2021-04-21 11:15:00,25.6,25.63,25.56,25.56,73309.0,23.4596,23.4871,23.423,23.423,73309.0
2021-04-21 11:20:00,25.57,25.59,25.49,25.51,127540.0,23.4321,23.4504,23.3588,23.3771,127540.0
2021-04-21 11:25:00,25.51,25.55,25.43,25.48,106521.0,23.3771,23.4138,23.3038,23.3496,106521.0
2021-04-21 11:30:00,25.48,25.53,25.43,25.48,129596.0,23.3496,23.3955,23.3038,23.3496,129596.0
2021-04-21 11:35:00,25.48,25.5,25.36,25.37,223497.0,23.3496,23.368,23.2397,23.2488,223497.0
2021-04-21 11:40:00,25.37,25.5,25.35,25.49,117271.0,23.2488,23.368,23.2305,23.3588,117271.0
2021-04-21 11:45:00,25.49,25.58,25.49,25.56,118591.0,23.3588,23.4413,23.3588,23.423,118591.0
2021-04-21 11:50:00,25.56,25.61,25.55,25.6,82834.0,23.423,23.4688,23.4138,23.4596,82834.0
2021-04-21 11:55:00,25.6,25.64,25.56,25.62,151332.0,23.4596,23.4963,23.423,23.4779,151332.0
2021-04-21 12:00:00,25.62,25.7,25.61,25.69,95334.0,23.4779,23.5512,23.4688,23.5421,95334.0
2021-04-21 12:05:00,25.69,25.73,25.63,25.63,86363.0,23.5421,23.5787,23.4871,23.4871,86363.0
2021-04-21 12:10:00,25.63,25.68,25.6,25.61,58088.0,23.4871,23.5329,23.4596,23.4688,58088.0
2021-04-21 12:15:00,25.62,25.64,25.57,25.6,40199.0,23.4779,23.4963,23.4321,23.4596,40199.0
2021-04-21 12:20:00,25.6,25.68,25.59,25.65,70150.0,23.4596,23.5329,23.4504,23.5054,70150.0
2021-04-21 12:25:00,25.65,25.7,25.62,25.65,126283.0,23.5054,23.5512,23.4779,23.5054,126283.0
2021-04-21 12:30:00,25.65,25.69,25.64,25.67,72031.0,23.5054,23.5421,23.4963,23.5238,72031.0
2021-04-21 12:35:00,25.67,25.79,25.67,25.78,145474.0,23.5238,23.6337,23.5238,23.6246,145474.0
2021-04-21 12:40:00,25.78,25.78,25.69,25.69,87012.0,23.6246,23.6246,23.5421,23.5421,87012.0
2021-04-21 12:45:00,25.69,25.71,25.61,25.62,119886.0,23.5421,23.5604,23.4688,23.4779,119886.0
2021-04-21 12:50:00,25.62,25.62,25.55,25.56,53162.0,23.4779,23.4779,23.4138,23.423,53162.0
2021-04-21 12:55:00,25.57,25.6,25.53,25.59,68245.0,23.4321,23.4596,23.3955,23.4504,68245.0
2021-04-21 13:00:00,25.59,25.62,25.56,25.57,96778.0,23.4504,23.4779,23.423,23.4321,96778.0
2021-04-21 13:05:00,25.56,25.59,25.51,25.55,95003.0,23.423,23.4504,23.3771,23.4138,95003.0
2021-04-21 13:10:00,25.55,25.56,25.49,25.51,84172.0,23.4138,23.423,23.3588,23.3771,84172.0
2021-04-21 13:15:00,25.51,25.56,25.5,25.55,136860.0,23.3771,23.423,23.368,23.4138,136860.0
2021-04-21 13:20:00,25.55,25.57,25.5,25.52,65246.0,23.4138,23.4321,23.368,23.3863,65246.0
2021-04-21 13:25:00,25.52,25.53,25.48,25.5,31366.0,23.3863,23.3955,23.3496,23.368,31366.0
2021-04-21 13:30:00,25.5,25.52,25.48,25.5,49266.0,23.368,23.3863,23.3496,23.368,49266.0
2021-04-21 13:35:00,25.5,25.5,25.45,25.5,51482.0,23.368,23.368,23.3221,23.368,51482.0
2021-04-21 13:40:00,25.49,25.51,25.47,25.49,45872.0,23.3588,23.3771,23.3405,23.3588,45872.0
2021-04-21 13:45:00,25.5,25.54,25.48,25.54,50715.0,23.368,23.4046,23.3496,23.4046,50715.0
2021-04-21 13:50:00,25.53,25.53,25.49,25.53,36629.0,23.3955,23.3955,23.3588,23.3955,36629.0
2021-04-21 13:55:00,25.52,25.58,25.52,25.55,63195.0,23.3863,23.4413,23.3863,23.4138,63195.0
2021-04-21 14:00:00,25.55,25.67,25.55,25.63,74475.0,23.4138,23.5238,23.4138,23.4871,74475.0
2021-04-21 14:05:00,25.63,25.68,25.6,25.61,59693.0,23.4871,23.5329,23.4596,23.4688,59693.0
2021-04-21 14:10:00,25.61,25.65,25.59,25.63,139555.0,23.4688,23.5054,23.4504,23.4871,139555.0
2021-04-21 14:15:00,25.62,25.68,25.61,25.66,68918.0,23.4779,23.5329,23.4688,23.5146,68918.0
2021-04-21 14:20:00,25.67,25.68,25.64,25.65,77538.0,23.5238,23.5329,23.4963,23.5054,77538.0
2021-04-21 14:25:00,25.65,25.67,25.61,25.62,58096.0,23.5054,23.5238,23.4688,23.4779,58096.0
2021-04-21 14:30:00,25.61,25.64,25.59,25.61,64572.0,23.4688,23.4963,23.4504,23.4688,64572.0
2021-04-21 14:35:00,25.61,25.65,25.58,25.6,100948.0,23.4688,23.5054,23.4413,23.4596,100948.0
2021-04-21 14:40:00,25.61,25.63,25.59,25.6,103462.0,23.4688,23.4871,23.4504,23.4596,103462.0
2021-04-21 14:45:00,25.6,25.61,25.56,25.56,77791.0,23.4596,23.4688,23.423,23.423,77791.0
2021-04-21 14:50:00,25.55,25.6,25.54,25.57,75901.0,23.4138,23.4596,23.4046,23.4321,75901.0
2021-04-21 14:55:00,25.58,25.62,25.58,25.62,73993.0,23.4413,23.4779,23.4413,23.4779,73993.0
2021-04-21 15:00:00,25.61,25.67,25.6,25.65,154348.0,23.4688,23.5238,23.4596,23.5054,154348.0
2021-04-21 15:05:00,25.66,25.69,25.63,25.67,96277.0,23.5146,23.5421,23.4871,23.5238,96277.0
2021-04-21 15:10:00,25.67,25.72,25.65,25.7,111838.0,23.5238,23.5696,23.5054,23.5512,111838.0
2021-04-21 15:15:00,25.7,25.72,25.64,25.64,87660.0,23.5512,23.5696,23.4963,23.4963,87660.0
2021-04-21 15:20:00,25.64,25.65,25.6,25.64,94418.0,23.4963,23.5054,23.4596,23.4963,94418.0
2021-04-21 15:25:00,25.64,25.66,25.6,25.61,102032.0,23.4963,23.5146,23.4596,23.4688,102032.0
2021-04-21 15:30:00,25.61,25.67,25.57,25.65,128599.0,23.4688,23.5238,23.4321,23.5054,128599.0
2021-04-21 15:35:00,25.65,25.68,25.63,25.65,87270.0,23.5054,23.5329,23.4871,23.5054,87270.0
2021-04-21 15:40:00,25.65,25.68,25.62,25.68,129713.0,23.5054,23.5329,23.4779,23.5329,129713.0
2021-04-21 15:45:00,25.68,25.76,25.68,25.76,179172.0,23.5329,23.6062,23.5329,23.6062,179172.0
2021-04-21 15:50:00,25.76,25.76,25.69,25.73,184371.0,23.6062,23.6062,23.5421,23.5787,184371.0
2021-04-21 15:55:00,25.74,25.77,25.69,25.74,304985.0,23.5879,23.6154,23.5421,23.5879,304985.0
2021-04-22 09:30:00,25.7,25.76,25.59,25.64,298247.0,23.5512,23.6062,23.4504,23.4963,298247.0
2021-04-22 09:35:00,25.65,25.65,25.45,25.46,208858.0,23.5054,23.5054,23.3221,23.3313,208858.0
2021-04-22 09:40:00,25.46,25.54,25.37,25.46,157986.0,23.3313,23.4046,23.2488,23.3313,157986.0
2021-04-22 09:45:00,25.46,25.46,25.27,25.42,188098.0,23.3313,23.3313,23.1572,23.2947,188098.0
2021-04-22 09:50:00,25.43,25.45,25.36,25.42,146844.0,23.3038,23.3221,23.2397,23.2947,146844.0
2021-04-22 09:55:00,25.41,25.44,25.35,25.4,122165.0,23.2855,23.313,23.2305,23.2763,122165.0
2021-04-22 10:00:00,25.4,25.4,25.27,25.29,112916.0,23.2763,23.2763,23.1572,23.1755,112916.0
2021-04-22 10:05:00,25.29,25.37,25.27,25.32,221001.0,23.1755,23.2488,23.1572,23.203,221001.0
2021-04-22 10:10:00,25.32,25.38,25.26,25.37,145312.0,23.203,23.258,23.148,23.2488,145312.0
2021-04-22 10:15:00,25.37,25.37,25.29,25.32,168330.0,23.2488,23.2488,23.1755,23.203,168330.0
2021-04-22 10:20:00,25.32,25.39,25.3,25.37,174892.0,23.203,23.2672,23.1847,23.2488,174892.0
2021-04-22 10:25:00,25.38,25.39,25.25,25.27,177731.0,23.258,23.2672,23.1389,23.1572,177731.0
2021-04-22 10:30:00,25.27,25.39,25.26,25.38,99027.0,23.1572,23.2672,23.148,23.258,99027.0
2021-04-22 10:35:00,25.38,25.44,25.37,25.43,103816.0,23.258,23.313,23.2488,23.3038,103816.0
2021-04-22 10:40:00,25.43,25.53,25.41,25.49,132871.0,23.3038,23.3955,23.2855,23.3588,132871.0
2021-04-22 10:45:00,25.49,25.55,25.47,25.48,110571.0,23.3588,23.4138,23.3405,23.3496,110571.0
2021-04-22 10:50:00,25.49,25.55,25.49,25.54,139328.0,23.3588,23.4138,23.3588,23.4046,139328.0
2021-04-22 10:55:00,25.54,25.54,25.46,25.46,93342.0,23.4046,23.4046,23.3313,23.3313,93342.0
2021-04-22 11:00:00,25.46,25.5,25.45,25.48,138189.0,23.3313,23.368,23.3221,23.3496,138189.0
2021-04-22 11:05:00,25.48,25.5,25.43,25.47,151007.0,23.3496,23.368,23.3038,23.3405,151007.0
2021-04-22 11:10:00,25.47,25.54,25.44,25.5,167223.0,23.3405,23.4046,23.313,23.368,167223.0
2021-04-22 11:15:00,25.51,25.53,25.49,25.52,102441.0,23.3771,23.3955,23.3588,23.3863,102441.0
2021-04-22 11:20:00,25.52,25.6,25.51,25.58,113784.0,23.3863,23.4596,23.3771,23.4413,113784.0
2021-04-22 11:25:00,25.58,25.62,25.56,25.6,99074.0,23.4413,23.4779,23.423,23.4596,99074.0
2021-04-22 11:30:00,25.6,25.65,25.59,25.65,80568.0,23.4596,23.5054,23.4504,23.5054,80568.0
2021-04-22 11:35:00,25.65,25.65,25.58,25.61,93231.0,23.5054,23.5054,23.4413,23.4688,93231.0
2021-04-22 11:40:00,25.62,25.64,25.59,25.63,92298.0,23.4779,23.4963,23.4504,23.4871,92298.0
2021-04-22 11:45:00,25.63,25.63,25.58,25.61,86596.0,23.4871,23.4871,23.4413,23.4688,86596.0
2021-04-22 11:50:00,25.62,25.62,25.53,25.58,163995.0,23.4779,23.4779,23.3955,23.4413,163995.0
2021-04-22 11:55:00,25.57,25.62,25.55,25.55,57017.0,23.4321,23.4779,23.4138,23.4138,57017.0
2021-04-22 12:00:00,25.55,25.56,25.52,25.54,67874.0,23.4138,23.423,23.3863,23.4046,67874.0
2021-04-22 12:05:00,25.54,25.57,25.51,25.57,72775.0,23.4046,23.4321,23.3771,23.4321,72775.0
2021-04-22 12:10:00,25.56,25.6,25.56,25.57,75442.0,23.423,23.4596,23.423,23.4321,75442.0
2021-04-22 12:15:00,25.58,25.59,25.55,25.59,78031.0,23.4413,23.4504,23.4138,23.4504,78031.0
2021-04-22 12:20:00,25.59,25.64,25.58,25.62,55146.0,23.4504,23.4963,23.4413,23.4779,55146.0
2021-04-22 12:25:00,25.63,25.64,25.61,25.62,82073.0,23.4871,23.4963,23.4688,23.4779,82073.0
2021-04-22 12:30:00,25.62,25.63,25.56,25.63,70591.0,23.4779,23.4871,23.423,23.4871,70591.0
2021-04-22 12:35:00,25.63,25.68,25.62,25.67,70694.0,23.4871,23.5329,23.4779,23.5238,70694.0
2021-04-22 12:40:00,25.68,25.71,25.66,25.69,85377.0,23.5329,23.5604,23.5146,23.5421,85377.0
2021-04-22 12:45:00,25.69,25.7,25.67,25.69,55530.0,23.5421,23.5512,23.5238,23.5421,55530.0
2021-04-22 12:50:00,25.69,25.73,25.68,25.71,53490.0,23.5421,23.5787,23.5329,23.5604,53490.0
2021-04-22 12:55:00,25.71,25.73,25.7,25.73,62098.0,23.5604,23.5787,23.5512,23.5787,62098.0
2021-04-22 13:00:00,25.73,25.77,25.72,25.75,111384.0,23.5787,23.6154,23.5696,23.5971,111384.0
2021-04-22 13:05:00,25.75,25.76,25.56,25.58,161368.0,23.5971,23.6062,23.423,23.4413,161368.0
2021-04-22 13:10:00,25.58,25.6,25.42,25.59,206027.0,23.4413,23.4596,23.2947,23.4504,206027.0
2021-04-22 13:15:00,25.59,25.63,25.45,25.46,94248.0,23.4504,23.4871,23.3221,23.3313,94248.0
2021-04-22 13:20:00,25.46,25.59,25.45,25.58,106684.0,23.3313,23.4504,23.3221,23.4413,106684.0
2021-04-22 13:25:00,25.58,25.68,25.55,25.67,71924.0,23.4413,23.5329,23.4138,23.5238,71924.0
2021-04-22 13:30:00,25.67,25.68,25.58,25.67,78249.0,23.5238,23.5329,23.4413,23.5238,78249.0
2021-04-22 13:35:00,25.67,25.68,25.57,25.62,83479.0,23.5238,23.5329,23.4321,23.4779,83479.0
2021-04-22 13:40:00,25.62,25.62,25.46,25.46,98455.0,23.4779,23.4779,23.3313,23.3313,98455.0
2021-04-22 13:45:00,25.45,25.53,25.42,25.43,91774.0,23.3221,23.3955,23.2947,23.3038,91774.0
2021-04-22 13:50:00,25.43,25.48,25.37,25.37,88472.0,23.3038,23.3496,23.2488,23.2488,88472.0
2021-04-22 13:55:00,25.37,25.44,25.33,25.44,170311.0,23.2488,23.313,23.2122,23.313,170311.0
2021-04-22 14:00:00,25.43,25.46,25.36,25.39,437041.0,23.3038,23.3313,23.2397,23.2672,437041.0
2021-04-22 14:05:00,25.39,25.47,25.36,25.47,125022.0,23.2672,23.3405,23.2397,23.3405,125022.0
2021-04-22 14:10:00,25.46,25.46,25.38,25.44,75613.0,23.3313,23.3313,23.258,23.313,75613.0
2021-04-22 14:15:00,25.44,25.45,25.39,25.43,91389.0,23.313,23.3221,23.2672,23.3038,91389.0
2021-04-22 14:20:00,25.43,25.44,25.37,25.44,81425.0,23.3038,23.313,23.2488,23.313,81425.0
2021-04-22 14:25:00,25.44,25.48,25.39,25.46,97246.0,23.313,23.3496,23.2672,23.3313,97246.0
2021-04-22 14:30:00,25.47,25.51,25.43,25.5,122309.0,23.3405,23.3771,23.3038,23.368,122309.0
2021-04-22 14:35:00,25.5,25.52,25.46,25.51,96941.0,23.368,23.3863,23.3313,23.3771,96941.0
2021-04-22 14:40:00,25.5,25.52,25.46,25.51,74533.0,23.368,23.3863,23.3313,23.3771,74533.0
2021-04-22 14:45:00,25.52,25.53,25.42,25.44,106312.0,23.3863,23.3955,23.2947,23.313,106312.0
2021-04-22 14:50:00,25.44,25.47,25.41,25.44,89403.0,23.313,23.3405,23.2855,23.313,89403.0
2021-04-22 14:55:00,25.45,25.49,25.43,25.46,90671.0,23.3221,23.3588,23.3038,23.3313,90671.0
2021-04-22 15:00:00,25.46,25.5,25.45,25.46,90898.0,23.3313,23.368,23.3221,23.3313,90898.0
2021-04-22 15:05:00,25.46,25.47,25.34,25.36,119214.0,23.3313,23.3405,23.2213,23.2397,119214.0
2021-04-22 15:10:00,25.36,25.41,25.35,25.37,106183.0,23.2397,23.2855,23.2305,23.2488,106183.0
2021-04-22 15:15:00,25.37,25.37,25.3,25.33,125408.0,23.2488,23.2488,23.1847,23.2122,125408.0
2021-04-22 15:20:00,25.34,25.34,25.26,25.28,171171.0,23.2213,23.2213,23.148,23.1664,171171.0
2021-04-22 15:25:00,25.27,25.3,25.27,25.3,262651.0,23.1572,23.1847,23.1572,23.1847,262651.0
2021-04-22 15:30:00,25.3,25.36,25.29,25.34,324076.0,23.1847,23.2397,23.1755,23.2213,324076.0
2021-04-22 15:35:00,25.34,25.38,25.3,25.32,172252.0,23.2213,23.258,23.1847,23.203,172252.0
2021-04-22 15:40:00,25.32,25.35,25.27,25.31,223308.0,23.203,23.2305,23.1572,23.1939,223308.0
2021-04-22 15:45:00,25.31,25.34,25.27,25.29,342683.0,23.1939,23.2213,23.1572,23.1755,342683.0
2021-04-22 15:50:00,25.29,25.3,25.25,25.26,326334.0,23.1755,23.1847,23.1389,23.148,326334.0
2021-04-22 15:55:00,25.26,25.31,25.2,25.25,1016535.0,23.148,23.1939,23.0931,23.1389,1016535.0
2021-04-23 09:30:00,24.81,25.0,24.57,24.66,501506.0,22.7357,22.9098,22.5157,22.5982,501506.0
2021-04-23 09:35:00,24.64,24.98,24.64,24.73,456192.0,22.5799,22.8914,22.5799,22.6623,456192.0
2021-04-23 09:40:00,24.74,24.98,24.68,24.96,189770.0,22.6715,22.8914,22.6165,22.8731,189770.0
2021-04-23 09:45:00,24.97,25.28,24.95,25.24,368516.0,22.8823,23.1664,22.864,23.1297,368516.0
2021-04-23 09:50:00,25.23,25.32,25.13,25.24,280900.0,23.1205,23.203,23.0289,23.1297,280900.0
2021-04-23 09:55:00,25.24,25.4,25.19,25.37,314760.0,23.1297,23.2763,23.0839,23.2488,314760.0
2021-04-23 10:00:00,25.37,25.38,25.27,25.32,160087.0,23.2488,23.258,23.1572,23.203,160087.0
2021-04-23 10:05:00,25.32,25.48,25.25,25.46,121712.0,23.203,23.3496,23.1389,23.3313,121712.0
2021-04-23 10:10:00,25.46,25.51,25.41,25.48,168135.0,23.3313,23.3771,23.2855,23.3496,168135.0
2021-04-23 10:15:00,25.49,25.61,25.48,25.54,317486.0,23.3588,23.4688,23.3496,23.4046,317486.0
2021-04-23 10:20:00,25.56,25.72,25.51,25.71,210721.0,23.423,23.5696,23.3771,23.5604,210721.0
2021-04-23 10:25:00,25.71,25.88,25.66,25.86,285438.0,23.5604,23.7162,23.5146,23.6979,285438.0
2021-04-23 10:30:00,25.86,25.98,25.85,25.89,318255.0,23.6979,23.8078,23.6887,23.7254,318255.0
2021-04-23 10:35:00,25.89,25.96,25.84,25.84,166790.0,23.7254,23.7895,23.6795,23.6795,166790.0
2021-04-23 10:40:00,25.85,25.89,25.69,25.72,203200.0,23.6887,23.7254,23.5421,23.5696,203200.0
2021-04-23 10:45:00,25.71,25.73,25.62,25.66,165115.0,23.5604,23.5787,23.4779,23.5146,165115.0
2021-04-23 10:50:00,25.65,25.76,25.63,25.75,118942.0,23.5054,23.6062,23.4871,23.5971,118942.0
2021-04-23 10:55:00,25.74,25.8,25.72,25.8,161916.0,23.5879,23.6429,23.5696,23.6429,161916.0
2021-04-23 11:00:00,25.79,25.87,25.77,25.86,121692.0,23.6337,23.707,23.6154,23.6979,121692.0
2021-04-23 11:05:00,25.86,25.88,25.72,25.74,169748.0,23.6979,23.7162,23.5696,23.5879,169748.0
2021-04-23 11:10:00,25.74,25.77,25.7,25.71,80783.0,23.5879,23.6154,23.5512,23.5604,80783.0
2021-04-23 11:15:00,25.71,25.79,25.71,25.74,63823.0,23.5604,23.6337,23.5604,23.5879,63823.0
2021-04-23 11:20:00,25.74,25.75,25.62,25.63,130365.0,23.5879,23.5971,23.4779,23.4871,130365.0
2021-04-23 11:25:00,25.63,25.64,25.53,25.57,98368.0,23.4871,23.4963,23.3955,23.4321,98368.0
2021-04-23 11:30:00,25.57,25.57,25.5,25.54,100106.0,23.4321,23.4321,23.368,23.4046,100106.0
2021-04-23 11:35:00,25.54,25.59,25.5,25.51,120257.0,23.4046,23.4504,23.368,23.3771,120257.0
2021-04-23 11:40:00,25.51,25.62,25.5,25.6,96534.0,23.3771,23.4779,23.368,23.4596,96534.0
2021-04-23 11:45:00,25.6,25.6,25.52,25.55,93660.0,23.4596,23.4596,23.3863,23.4138,93660.0
2021-04-23 11:50:00,25.55,25.66,25.55,25.65,90581.0,23.4138,23.5146,23.4138,23.5054,90581.0
2021-04-23 11:55:00,25.64,25.65,25.57,25.58,50345.0,23.4963,23.5054,23.4321,23.4413,50345.0
2021-04-23 12:00:00,25.59,25.6,25.52,25.53,55261.0,23.4504,23.4596,23.3863,23.3955,55261.0
2021-04-23 12:05:00,25.54,25.6,25.51,25.6,102612.0,23.4046,23.4596,23.3771,23.4596,102612.0
2021-04-23 12:10:00,25.6,25.6,25.55,25.55,85753.0,23.4596,23.4596,23.4138,23.4138,85753.0
2021-04-23 12:15:00,25.55,25.58,25.54,25.55,70882.0,23.4138,23.4413,23.4046,23.4138,70882.0
2021-04-23 12:20:00,25.55,25.59,25.52,25.57,49800.0,23.4138,23.4504,23.3863,23.4321,49800.0
2021-04-23 12:25:00,25.58,25.61,25.55,25.6,72494.0,23.4413,23.4688,23.4138,23.4596,72494.0
2021-04-23 12:30:00,25.61,25.65,25.6,25.63,60326.0,23.4688,23.5054,23.4596,23.4871,60326.0
2021-04-23 12:35:00,25.64,25.65,25.59,25.6,78058.0,23.4963,23.5054,23.4504,23.4596,78058.0
2021-04-23 12:40:00,25.6,25.6,25.55,25.58,67067.0,23.4596,23.4596,23.4138,23.4413,67067.0
2021-04-23 12:45:00,25.59,25.7,25.58,25.7,62842.0,23.4504,23.5512,23.4413,23.5512,62842.0
2021-04-23 12:50:00,25.69,25.7,25.66,25.68,59956.0,23.5421,23.5512,23.5146,23.5329,59956.0
2021-04-23 12:55:00,25.68,25.71,25.66,25.69,60936.0,23.5329,23.5604,23.5146,23.5421,60936.0
2021-04-23 13:00:00,25.69,25.73,25.67,25.68,134475.0,23.5421,23.5787,23.5238,23.5329,134475.0
2021-04-23 13:05:00,25.67,25.68,25.66,25.68,138745.0,23.5238,23.5329,23.5146,23.5329,138745.0
2021-04-23 13:10:00,25.68,25.7,25.66,25.68,55640.0,23.5329,23.5512,23.5146,23.5329,55640.0
2021-04-23 13:15:00,25.67,25.7,25.66,25.69,54843.0,23.5238,23.5512,23.5146,23.5421,54843.0
2021-04-23 13:20:00,25.69,25.69,25.63,25.67,63695.0,23.5421,23.5421,23.4871,23.5238,63695.0
2021-04-23 13:25:00,25.68,25.68,25.62,25.64,44088.0,23.5329,23.5329,23.4779,23.4963,44088.0
2021-04-23 13:30:00,25.64,25.64,25.6,25.62,58238.0,23.4963,23.4963,23.4596,23.4779,58238.0
2021-04-23 13:35:00,25.62,25.69,25.59,25.69,53110.0,23.4779,23.5421,23.4504,23.5421,53110.0
2021-04-23 13:40:00,25.69,25.72,25.68,25.7,37160.0,23.5421,23.5696,23.5329,23.5512,37160.0
2021-04-23 13:45:00,25.69,25.7,25.68,25.7,20392.0,23.5421,23.5512,23.5329,23.5512,20392.0
2021-04-23 13:50:00,25.7,25.73,25.68,25.71,61632.0,23.5512,23.5787,23.5329,23.5604,61632.0
2021-04-23 13:55:00,25.71,25.75,25.71,25.74,72288.0,23.5604,23.5971,23.5604,23.5879,72288.0
2021-04-23 14:00:00,25.74,25.76,25.71,25.71,49985.0,23.5879,23.6062,23.5604,23.5604,49985.0
2021-04-23 14:05:00,25.71,25.75,25.71,25.73,51140.0,23.5604,23.5971,23.5604,23.5787,51140.0
2021-04-23 14:10:00,25.74,25.77,25.71,25.75,134987.0,23.5879,23.6154,23.5604,23.5971,134987.0
2021-04-23 14:15:00,25.75,25.78,25.74,25.75,68726.0,23.5971,23.6246,23.5879,23.5971,68726.0
2021-04-23 14:20:00,25.75,25.78,25.74,25.76,91165.0,23.5971,23.6246,23.5879,23.6062,91165.0
2021-04-23 14:25:00,25.76,25.81,25.74,25.79,73664.0,23.6062,23.652,23.5879,23.6337,73664.0
2021-04-23 14:30:00,25.79,25.81,25.76,25.81,52905.0,23.6337,23.652,23.6062,23.652,52905.0
2021-04-23 14:35:00,25.81,25.82,25.77,25.8,80120.0,23.652,23.6612,23.6154,23.6429,80120.0
2021-04-23 14:40:00,25.8,25.84,25.8,25.82,69084.0,23.6429,23.6795,23.6429,23.6612,69084.0
2021-04-23 14:45:00,25.82,25.82,25.75,25.77,113779.0,23.6612,23.6612,23.5971,23.6154,113779.0
2021-04-23 14:50:00,25.77,25.8,25.74,25.8,91152.0,23.6154,23.6429,23.5879,23.6429,91152.0
2021-04-23 14:55:00,25.8,25.81,25.77,25.78,51937.0,23.6429,23.652,23.6154,23.6246,51937.0
2021-04-23 15:00:00,25.78,25.79,25.71,25.71,75543.0,23.6246,23.6337,23.5604,23.5604,75543.0
2021-04-23 15:05:00,25.72,25.76,25.71,25.75,108101.0,23.5696,23.6062,23.5604,23.5971,108101.0
2021-04-23 15:10:00,25.76,25.79,25.74,25.78,73876.0,23.6062,23.6337,23.5879,23.6246,73876.0
2021-04-23 15:15:00,25.78,25.8,25.75,25.79,66639.0,23.6246,23.6429,23.5971,23.6337,66639.0
2021-04-23 15:20:00,25.79,25.8,25.76,25.77,86098.0,23.6337,23.6429,23.6062,23.6154,86098.0
2021-04-23 15:25:00,25.77,25.79,25.76,25.77,71417.0,23.6154,23.6337,23.6062,23.6154,71417.0
2021-04-23 15:30:00,25.77,25.82,25.77,25.8,112187.0,23.6154,23.6612,23.6154,23.6429,112187.0
2021-04-23 15:35:00,25.81,25.83,25.75,25.76,105981.0,23.652,23.6704,23.5971,23.6062,105981.0
2021-04-23 15:40:00,25.75,25.78,25.72,25.75,144821.0,23.5971,23.6246,23.5696,23.5971,144821.0
2021-04-23 15:45:00,25.75,25.75,25.71,25.72,236680.0,23.5971,23.5971,23.5604,23.5696,236680.0
2021-04-23 15:50:00,25.73,25.77,25.7,25.73,440839.0,23.5787,23.6154,23.5512,23.5787,440839.0
2021-04-23 15:55:00,25.73,25.78,25.68,25.7,626511.0,23.5787,23.6246,23.5329,23.5512,626511.0
2021-04-26 09:30:00,25.77,26.15,25.75,26.08,479141.0,23.6154,23.9636,23.5971,23.8995,479141.0
2021-04-26 09:35:00,26.07,26.2,26.07,26.17,170769.0,23.8903,24.0094,23.8903,23.982,170769.0
2021-04-26 09:40:00,26.18,26.26,26.13,26.24,156623.0,23.9911,24.0644,23.9453,24.0461,156623.0
2021-04-26 09:45:00,26.26,26.37,26.25,26.36,141200.0,24.0644,24.1652,24.0553,24.1561,141200.0
2021-04-26 09:50:00,26.36,26.41,26.15,26.21,182622.0,24.1561,24.2019,23.9636,24.0186,182622.0
2021-04-26 09:55:00,26.21,26.33,26.21,26.28,117326.0,24.0186,24.1286,24.0186,24.0828,117326.0
2021-04-26 10:00:00,26.28,26.36,26.23,26.32,92801.0,24.0828,24.1561,24.0369,24.1194,92801.0
2021-04-26 10:05:00,26.32,26.37,26.26,26.33,114812.0,24.1194,24.1652,24.0644,24.1286,114812.0
2021-04-26 10:10:00,26.32,26.45,26.26,26.45,182066.0,24.1194,24.2385,24.0644,24.2385,182066.0
2021-04-26 10:15:00,26.45,26.49,26.35,26.42,307650.0,24.2385,24.2752,24.1469,24.211,307650.0
2021-04-26 10:20:00,26.43,26.58,26.43,26.54,152886.0,24.2202,24.3577,24.2202,24.321,152886.0
2021-04-26 10:25:00,26.54,26.68,26.51,26.66,358110.0,24.321,24.4493,24.2935,24.431,358110.0
2021-04-26 10:30:00,26.65,26.66,26.54,26.61,152106.0,24.4218,24.431,24.321,24.3852,152106.0
2021-04-26 10:35:00,26.6,26.67,26.6,26.63,108708.0,24.376,24.4401,24.376,24.4035,108708.0
2021-04-26 10:40:00,26.63,26.64,26.57,26.6,136658.0,24.4035,24.4127,24.3485,24.376,136658.0
2021-04-26 10:45:00,26.6,26.6,26.5,26.52,143328.0,24.376,24.376,24.2844,24.3027,143328.0
2021-04-26 10:50:00,26.52,26.57,26.5,26.55,82425.0,24.3027,24.3485,24.2844,24.3302,82425.0
2021-04-26 10:55:00,26.56,26.56,26.47,26.55,89392.0,24.3393,24.3393,24.2569,24.3302,89392.0
2021-04-26 11:00:00,26.55,26.64,26.54,26.63,132291.0,24.3302,24.4127,24.321,24.4035,132291.0
2021-04-26 11:05:00,26.64,26.67,26.58,26.63,128164.0,24.4127,24.4401,24.3577,24.4035,128164.0
2021-04-26 11:10:00,26.63,26.65,26.58,26.64,146701.0,24.4035,24.4218,24.3577,24.4127,146701.0
2021-04-26 11:15:00,26.64,26.68,26.61,26.67,76352.0,24.4127,24.4493,24.3852,24.4401,76352.0
2021-04-26 11:20:00,26.66,26.66,26.59,26.6,82881.0,24.431,24.431,24.3668,24.376,82881.0
2021-04-26 11:25:00,26.61,26.63,26.56,26.57,82693.0,24.3852,24.4035,24.3393,24.3485,82693.0
2021-04-26 11:30:00,26.56,26.61,26.52,26.55,101324.0,24.3393,24.3852,24.3027,24.3302,101324.0
2021-04-26 11:35:00,26.55,26.55,26.47,26.48,72249.0,24.3302,24.3302,24.2569,24.266,72249.0
2021-04-26 11:40:00,26.47,26.53,26.46,26.5,84687.0,24.2569,24.3119,24.2477,24.2844,84687.0
2021-04-26 11:45:00,26.51,26.54,26.44,26.44,64159.0,24.2935,24.321,24.2294,24.2294,64159.0
2021-04-26 11:50:00,26.44,26.49,26.44,26.45,77409.0,24.2294,24.2752,24.2294,24.2385,77409.0
2021-04-26 11:55:00,26.45,26.54,26.44,26.48,71993.0,24.2385,24.321,24.2294,24.266,71993.0
2021-04-26 12:00:00,26.5,26.51,26.47,26.51,64011.0,24.2844,24.2935,24.2569,24.2935,64011.0
2021-04-26 12:05:00,26.5,26.52,26.46,26.46,41807.0,24.2844,24.3027,24.2477,24.2477,41807.0
2021-04-26 12:10:00,26.47,26.51,26.45,26.48,67546.0,24.2569,24.2935,24.2385,24.266,67546.0
2021-04-26 12:15:00,26.49,26.49,26.43,26.45,104009.0,24.2752,24.2752,24.2202,24.2385,104009.0
2021-04-26 12:20:00,26.45,26.46,26.4,26.43,70075.0,24.2385,24.2477,24.1927,24.2202,70075.0
2021-04-26 12:25:00,26.42,26.43,26.36,26.37,54481.0,24.211,24.2202,24.1561,24.1652,54481.0
2021-04-26 12:30:00,26.37,26.37,26.32,26.36,76857.0,24.1652,24.1652,24.1194,24.1561,76857.0
2021-04-26 12:35:00,26.36,26.4,26.35,26.38,64590.0,24.1561,24.1927,24.1469,24.1744,64590.0
2021-04-26 12:40:00,26.37,26.46,26.37,26.41,232553.0,24.1652,24.2477,24.1652,24.2019,232553.0
2021-04-26 12:45:00,26.41,26.52,26.4,26.43,325240.0,24.2019,24.3027,24.1927,24.2202,325240.0
2021-04-26 12:50:00,26.43,26.45,26.37,26.41,179784.0,24.2202,24.2385,24.1652,24.2019,179784.0
2021-04-26 12:55:00,26.4,26.4,26.32,26.38,148964.0,24.1927,24.1927,24.1194,24.1744,148964.0
2021-04-26 13:00:00,26.38,26.42,26.36,26.39,133296.0,24.1744,24.211,24.1561,24.1836,133296.0
2021-04-26 13:05:00,26.39,26.42,26.36,26.36,99420.0,24.1836,24.211,24.1561,24.1561,99420.0
2021-04-26 13:10:00,26.37,26.45,26.34,26.43,242209.0,24.1652,24.2385,24.1377,24.2202,242209.0
2021-04-26 13:15:00,26.44,26.5,26.44,26.5,294063.0,24.2294,24.2844,24.2294,24.2844,294063.0
2021-04-26 13:20:00,26.5,26.52,26.46,26.46,177997.0,24.2844,24.3027,24.2477,24.2477,177997.0
2021-04-26 13:25:00,26.46,26.5,26.42,26.42,88514.0,24.2477,24.2844,24.211,24.211,88514.0
2021-04-26 13:30:00,26.43,26.46,26.41,26.45,228977.0,24.2202,24.2477,24.2019,24.2385,228977.0
2021-04-26 13:35:00,26.45,26.46,26.39,26.46,215181.0,24.2385,24.2477,24.1836,24.2477,215181.0
2021-04-26 13:40:00,26.45,26.49,26.44,26.48,108471.0,24.2385,24.2752,24.2294,24.266,108471.0
2021-04-26 13:45:00,26.48,26.48,26.43,26.47,77354.0,24.266,24.266,24.2202,24.2569,77354.0
2021-04-26 13:50:00,26.47,26.47,26.42,26.43,63697.0,24.2569,24.2569,24.211,24.2202,63697.0
2021-04-26 13:55:00,26.43,26.47,26.42,26.44,60027.0,24.2202,24.2569,24.211,24.2294,60027.0
2021-04-26 14:00:00,26.44,26.48,26.44,26.46,67002.0,24.2294,24.266,24.2294,24.2477,67002.0
2021-04-26 14:05:00,26.46,26.47,26.44,26.46,32805.0,24.2477,24.2569,24.2294,24.2477,32805.0
2021-04-26 14:10:00,26.46,26.47,26.42,26.42,40829.0,24.2477,24.2569,24.211,24.211,40829.0
2021-04-26 14:15:00,26.43,26.45,26.4,26.44,122225.0,24.2202,24.2385,24.1927,24.2294,122225.0
2021-04-26 14:20:00,26.44,26.45,26.39,26.42,70964.0,24.2294,24.2385,24.1836,24.211,70964.0
2021-04-26 14:25:00,26.42,26.46,26.4,26.46,63990.0,24.211,24.2477,24.1927,24.2477,63990.0
2021-04-26 14:30:00,26.46,26.47,26.4,26.41,58320.0,24.2477,24.2569,24.1927,24.2019,58320.0
2021-04-26 14:35:00,26.41,26.42,26.37,26.4,98719.0,24.2019,24.211,24.1652,24.1927,98719.0
2021-04-26 14:40:00,26.4,26.46,26.4,26.44,78085.0,24.1927,24.2477,24.1927,24.2294,78085.0
2021-04-26 14:45:00,26.44,26.45,26.4,26.41,85927.0,24.2294,24.2385,24.1927,24.2019,85927.0
2021-04-26 14:50:00,26.4,26.47,26.4,26.44,65013.0,24.1927,24.2569,24.1927,24.2294,65013.0
2021-04-26 14:55:00,26.44,26.47,26.43,26.45,64975.0,24.2294,24.2569,24.2202,24.2385,64975.0
2021-04-26 15:00:00,26.46,26.48,26.38,26.41,140117.0,24.2477,24.266,24.1744,24.2019,140117.0
2021-04-26 15:05:00,26.41,26.47,26.4,26.43,69828.0,24.2019,24.2569,24.1927,24.2202,69828.0
2021-04-26 15:10:00,26.42,26.43,26.36,26.38,127859.0,24.211,24.2202,24.1561,24.1744,127859.0
2021-04-26 15:15:00,26.38,26.44,26.38,26.43,201801.0,24.1744,24.2294,24.1744,24.2202,201801.0
2021-04-26 15:20:00,26.43,26.48,26.42,26.46,151967.0,24.2202,24.266,24.211,24.2477,151967.0
2021-04-26 15:25:00,26.46,26.46,26.33,26.33,89697.0,24.2477,24.2477,24.1286,24.1286,89697.0
2021-04-26 15:30:00,26.33,26.37,26.3,26.36,220365.0,24.1286,24.1652,24.1011,24.1561,220365.0
2021-04-26 15:35:00,26.35,26.44,26.35,26.37,181317.0,24.1469,24.2294,24.1469,24.1652,181317.0
2021-04-26 15:40:00,26.38,26.42,26.37,26.41,208519.0,24.1744,24.211,24.1652,24.2019,208519.0
2021-04-26 15:45:00,26.4,26.47,26.4,26.44,398330.0,24.1927,24.2569,24.1927,24.2294,398330.0
2021-04-26 15:50:00,26.43,26.47,26.38,26.43,439965.0,24.2202,24.2569,24.1744,24.2202,439965.0
2021-04-26 15:55:00,26.43,26.44,26.33,26.37,1011485.0,24.2202,24.2294,24.1286,24.1652,1011485.0
2021-04-27 09:30:00,26.46,26.61,26.32,26.5,316267.0,24.2477,24.3852,24.1194,24.2844,316267.0
2021-04-27 09:35:00,26.48,26.49,26.37,26.39,136823.0,24.266,24.2752,24.1652,24.1836,136823.0
2021-04-27 09:40:00,26.38,26.38,26.28,26.35,143534.0,24.1744,24.1744,24.0828,24.1469,143534.0
2021-04-27 09:45:00,26.35,26.37,26.16,26.22,167868.0,24.1469,24.1652,23.9728,24.0278,167868.0
2021-04-27 09:50:00,26.21,26.44,26.17,26.44,135293.0,24.0186,24.2294,23.982,24.2294,135293.0
2021-04-27 09:55:00,26.44,26.48,26.32,26.32,102293.0,24.2294,24.266,24.1194,24.1194,102293.0
2021-04-27 10:00:00,26.3,26.35,26.25,26.32,84479.0,24.1011,24.1469,24.0553,24.1194,84479.0
2021-04-27 10:05:00,26.33,26.36,26.3,26.35,51517.0,24.1286,24.1561,24.1011,24.1469,51517.0
2021-04-27 10:10:00,26.36,26.37,26.25,26.33,67488.0,24.1561,24.1652,24.0553,24.1286,67488.0
2021-04-27 10:15:00,26.33,26.35,26.27,26.33,80090.0,24.1286,24.1469,24.0736,24.1286,80090.0
2021-04-27 10:20:00,26.32,26.33,26.24,26.26,111635.0,24.1194,24.1286,24.0461,24.0644,111635.0
2021-04-27 10:25:00,26.26,26.27,26.17,26.2,102692.0,24.0644,24.0736,23.982,24.0094,102692.0
2021-04-27 10:30:00,26.21,26.26,26.19,26.24,53650.0,24.0186,24.0644,24.0003,24.0461,53650.0
2021-04-27 10:35:00,26.25,26.25,26.15,26.16,39900.0,24.0553,24.0553,23.9636,23.9728,39900.0
2021-04-27 10:40:00,26.16,26.22,26.13,26.21,73148.0,23.9728,24.0278,23.9453,24.0186,73148.0
2021-04-27 10:45:00,26.22,26.28,26.21,26.26,84773.0,24.0278,24.0828,24.0186,24.0644,84773.0
2021-04-27 10:50:00,26.26,26.29,26.21,26.24,121144.0,24.0644,24.0919,24.0186,24.0461,121144.0
2021-04-27 10:55:00,26.23,26.27,26.2,26.25,27742.0,24.0369,24.0736,24.0094,24.0553,27742.0
2021-04-27 11:00:00,26.25,26.27,26.21,26.24,49812.0,24.0553,24.0736,24.0186,24.0461,49812.0
2021-04-27 11:05:00,26.25,26.27,26.19,26.2,27768.0,24.0553,24.0736,24.0003,24.0094,27768.0
2021-04-27 11:10:00,26.21,26.23,26.17,26.21,31988.0,24.0186,24.0369,23.982,24.0186,31988.0
2021-04-27 11:15:00,26.21,26.25,26.21,26.25,39048.0,24.0186,24.0553,24.0186,24.0553,39048.0
2021-04-27 11:20:00,26.25,26.26,26.19,26.25,88233.0,24.0553,24.0644,24.0003,24.0553,88233.0
2021-04-27 11:25:00,26.24,26.25,26.18,26.19,34372.0,24.0461,24.0553,23.9911,24.0003,34372.0
2021-04-27 11:30:00,26.2,26.27,26.19,26.25,39099.0,24.0094,24.0736,24.0003,24.0553,39099.0
2021-04-27 11:35:00,26.26,26.31,26.22,26.22,216632.0,24.0644,24.1102,24.0278,24.0278,216632.0
2021-04-27 11:40:00,26.21,26.22,26.15,26.18,82328.0,24.0186,24.0278,23.9636,23.9911,82328.0
2021-04-27 11:45:00,26.18,26.23,26.17,26.18,50592.0,23.9911,24.0369,23.982,23.9911,50592.0
2021-04-27 11:50:00,26.17,26.18,26.15,26.16,27130.0,23.982,23.9911,23.9636,23.9728,27130.0
2021-04-27 11:55:00,26.16,26.2,26.15,26.2,25452.0,23.9728,24.0094,23.9636,24.0094,25452.0
2021-04-27 12:00:00,26.2,26.25,26.19,26.22,89718.0,24.0094,24.0553,24.0003,24.0278,89718.0
2021-04-27 12:05:00,26.23,26.23,26.17,26.19,53942.0,24.0369,24.0369,23.982,24.0003,53942.0
2021-04-27 12:10:00,26.19,26.25,26.19,26.25,150509.0,24.0003,24.0553,24.0003,24.0553,150509.0
2021-04-27 12:15:00,26.25,26.25,26.19,26.2,39158.0,24.0553,24.0553,24.0003,24.0094,39158.0
2021-04-27 12:20:00,26.19,26.2,26.15,26.16,111177.0,24.0003,24.0094,23.9636,23.9728,111177.0
2021-04-27 12:25:00,26.16,26.18,26.12,26.15,58333.0,23.9728,23.9911,23.9361,23.9636,58333.0
2021-04-27 12:30:00,26.16,26.16,26.08,26.09,56984.0,23.9728,23.9728,23.8995,23.9086,56984.0
2021-04-27 12:35:00,26.1,26.12,26.04,26.04,88897.0,23.9178,23.9361,23.8628,23.8628,88897.0
2021-04-27 12:40:00,26.04,26.05,25.95,25.98,88704.0,23.8628,23.872,23.7803,23.8078,88704.0
2021-04-27 12:45:00,25.97,25.99,25.93,25.93,67638.0,23.7987,23.817,23.762,23.762,67638.0
2021-04-27 12:50:00,25.94,25.97,25.91,25.93,86522.0,23.7712,23.7987,23.7437,23.762,86522.0
2021-04-27 12:55:00,25.92,25.93,25.87,25.88,85570.0,23.7529,23.762,23.707,23.7162,85570.0
2021-04-27 13:00:00,25.87,25.97,25.85,25.97,68774.0,23.707,23.7987,23.6887,23.7987,68774.0
2021-04-27 13:05:00,25.97,26.0,25.93,25.96,66670.0,23.7987,23.8262,23.762,23.7895,66670.0
2021-04-27 13:10:00,25.96,25.99,25.95,25.98,44145.0,23.7895,23.817,23.7803,23.8078,44145.0
2021-04-27 13:15:00,25.97,25.98,25.91,25.93,66888.0,23.7987,23.8078,23.7437,23.762,66888.0
2021-04-27 13:20:00,25.93,25.93,25.85,25.86,98976.0,23.762,23.762,23.6887,23.6979,98976.0
2021-04-27 13:25:00,25.86,25.87,25.81,25.82,272406.0,23.6979,23.707,23.652,23.6612,272406.0
2021-04-27 13:30:00,25.82,25.86,25.78,25.82,144698.0,23.6612,23.6979,23.6246,23.6612,144698.0
2021-04-27 13:35:00,25.82,25.87,25.81,25.86,68661.0,23.6612,23.707,23.652,23.6979,68661.0
2021-04-27 13:40:00,25.87,25.88,25.83,25.84,118609.0,23.707,23.7162,23.6704,23.6795,118609.0
2021-04-27 13:45:00,25.84,25.9,25.8,25.8,254752.0,23.6795,23.7345,23.6429,23.6429,254752.0
2021-04-27 13:50:00,25.8,25.81,25.76,25.79,190242.0,23.6429,23.652,23.6062,23.6337,190242.0
2021-04-27 13:55:00,25.78,25.81,25.73,25.79,163810.0,23.6246,23.652,23.5787,23.6337,163810.0
2021-04-27 14:00:00,25.8,25.8,25.72,25.74,403942.0,23.6429,23.6429,23.5696,23.5879,403942.0
2021-04-27 14:05:00,25.74,25.77,25.7,25.75,209541.0,23.5879,23.6154,23.5512,23.5971,209541.0
2021-04-27 14:10:00,25.74,25.78,25.65,25.66,188413.0,23.5879,23.6246,23.5054,23.5146,188413.0
2021-04-27 14:15:00,25.66,25.75,25.65,25.74,76084.0,23.5146,23.5971,23.5054,23.5879,76084.0
2021-04-27 14:20:00,25.74,25.82,25.7,25.82,96045.0,23.5879,23.6612,23.5512,23.6612,96045.0
2021-04-27 14:25:00,25.82,25.84,25.79,25.84,140856.0,23.6612,23.6795,23.6337,23.6795,140856.0
2021-04-27 14:30:00,25.84,25.95,25.81,25.95,300454.0,23.6795,23.7803,23.652,23.7803,300454.0
2021-04-27 14:35:00,25.95,25.97,25.91,25.95,81919.0,23.7803,23.7987,23.7437,23.7803,81919.0
2021-04-27 14:40:00,25.94,25.97,25.93,25.95,48485.0,23.7712,23.7987,23.762,23.7803,48485.0
2021-04-27 14:45:00,25.95,26.01,25.94,26.01,150774.0,23.7803,23.8353,23.7712,23.8353,150774.0
2021-04-27 14:50:00,26.01,26.13,25.97,26.04,620292.0,23.8353,23.9453,23.7987,23.8628,620292.0
2021-04-27 14:55:00,26.04,26.09,26.01,26.07,102711.0,23.8628,23.9086,23.8353,23.8903,102711.0
2021-04-27 15:00:00,26.07,26.12,26.03,26.07,125809.0,23.8903,23.9361,23.8537,23.8903,125809.0
2021-04-27 15:05:00,26.07,26.09,26.06,26.09,107145.0,23.8903,23.9086,23.8811,23.9086,107145.0
2021-04-27 15:10:00,26.09,26.2,26.08,26.17,125304.0,23.9086,24.0094,23.8995,23.982,125304.0
2021-04-27 15:15:00,26.18,26.21,26.15,26.21,196624.0,23.9911,24.0186,23.9636,24.0186,196624.0
2021-04-27 15:20:00,26.22,26.27,26.2,26.24,146789.0,24.0278,24.0736,24.0094,24.0461,146789.0
2021-04-27 15:25:00,26.25,26.27,26.19,26.2,168612.0,24.0553,24.0736,24.0003,24.0094,168612.0
2021-04-27 15:30:00,26.2,26.21,26.15,26.19,428627.0,24.0094,24.0186,23.9636,24.0003,428627.0
2021-04-27 15:35:00,26.19,26.25,26.17,26.22,268868.0,24.0003,24.0553,23.982,24.0278,268868.0
2021-04-27 15:40:00,26.22,26.29,26.21,26.23,370101.0,24.0278,24.0919,24.0186,24.0369,370101.0
2021-04-27 15:45:00,26.23,26.29,26.22,26.26,425551.0,24.0369,24.0919,24.0278,24.0644,425551.0
2021-04-27 15:50:00,26.26,26.28,26.21,26.23,379909.0,24.0644,24.0828,24.0186,24.0369,379909.0
2021-04-27 15:55:00,26.23,26.23,26.16,26.18,765068.0,24.0369,24.0369,23.9728,23.9911,765068.0
2021-04-28 09:30:00,26.31,26.69,26.16,26.67,324922.0,24.1102,24.4585,23.9728,24.4401,324922.0
2021-04-28 09:35:00,26.67,26.79,26.67,26.73,199865.0,24.4401,24.5501,24.4401,24.4951,199865.0
2021-04-28 09:40:00,26.74,26.84,26.74,26.84,169605.0,24.5043,24.5959,24.5043,24.5959,169605.0
2021-04-28 09:45:00,26.84,26.86,26.66,26.69,133392.0,24.5959,24.6143,24.431,24.4585,133392.0
2021-04-28 09:50:00,26.68,26.74,26.61,26.74,118785.0,24.4493,24.5043,24.3852,24.5043,118785.0
2021-04-28 09:55:00,26.73,26.74,26.56,26.62,77144.0,24.4951,24.5043,24.3393,24.3943,77144.0
2021-04-28 10:00:00,26.62,26.74,26.56,26.74,89888.0,24.3943,24.5043,24.3393,24.5043,89888.0
2021-04-28 10:05:00,26.74,26.82,26.72,26.81,72515.0,24.5043,24.5776,24.486,24.5684,72515.0
2021-04-28 10:10:00,26.8,26.89,26.79,26.81,136653.0,24.5593,24.6418,24.5501,24.5684,136653.0
2021-04-28 10:15:00,26.81,26.99,26.79,26.99,84278.0,24.5684,24.7334,24.5501,24.7334,84278.0
2021-04-28 10:20:00,26.99,27.0,26.92,27.0,65100.0,24.7334,24.7426,24.6692,24.7426,65100.0
2021-04-28 10:25:00,27.0,27.1,26.98,27.07,91309.0,24.7426,24.8342,24.7242,24.8067,91309.0
2021-04-28 10:30:00,27.07,27.14,27.06,27.11,125489.0,24.8067,24.8708,24.7975,24.8434,125489.0
2021-04-28 10:35:00,27.1,27.13,27.06,27.08,211769.0,24.8342,24.8617,24.7975,24.8159,211769.0
2021-04-28 10:40:00,27.08,27.14,27.03,27.1,135374.0,24.8159,24.8708,24.77,24.8342,135374.0
2021-04-28 10:45:00,27.1,27.22,27.09,27.14,139888.0,24.8342,24.9442,24.825,24.8708,139888.0
2021-04-28 10:50:00,27.15,27.23,27.14,27.17,92318.0,24.88,24.9533,24.8708,24.8983,92318.0
2021-04-28 10:55:00,27.17,27.22,27.09,27.19,143969.0,24.8983,24.9442,24.825,24.9167,143969.0
2021-04-28 11:00:00,27.19,27.23,27.16,27.18,79517.0,24.9167,24.9533,24.8892,24.9075,79517.0
2021-04-28 11:05:00,27.18,27.2,27.12,27.14,42925.0,24.9075,24.9258,24.8525,24.8708,42925.0
2021-04-28 11:10:00,27.13,27.19,27.12,27.16,121520.0,24.8617,24.9167,24.8525,24.8892,121520.0
2021-04-28 11:15:00,27.16,27.3,27.16,27.28,165225.0,24.8892,25.0175,24.8892,24.9991,165225.0
2021-04-28 11:20:00,27.27,27.35,27.26,27.31,133697.0,24.99,25.0633,24.9808,25.0266,133697.0
2021-04-28 11:25:00,27.3,27.31,27.23,27.28,81148.0,25.0175,25.0266,24.9533,24.9991,81148.0
2021-04-28 11:30:00,27.26,27.3,27.22,27.26,44915.0,24.9808,25.0175,24.9442,24.9808,44915.0
2021-04-28 11:35:00,27.27,27.31,27.22,27.26,60604.0,24.99,25.0266,24.9442,24.9808,60604.0
2021-04-28 11:40:00,27.26,27.32,27.25,27.28,53145.0,24.9808,25.0358,24.9717,24.9991,53145.0
2021-04-28 11:45:00,27.28,27.33,27.27,27.29,93136.0,24.9991,25.045,24.99,25.0083,93136.0
2021-04-28 11:50:00,27.29,27.31,27.26,27.29,54917.0,25.0083,25.0266,24.9808,25.0083,54917.0
2021-04-28 11:55:00,27.29,27.33,27.28,27.33,46974.0,25.0083,25.045,24.9991,25.045,46974.0
2021-04-28 12:00:00,27.33,27.38,27.29,27.38,114004.0,25.045,25.0908,25.0083,25.0908,114004.0
2021-04-28 12:05:00,27.38,27.39,27.34,27.34,58076.0,25.0908,25.0999,25.0541,25.0541,58076.0
2021-04-28 12:10:00,27.35,27.36,27.31,27.32,45739.0,25.0633,25.0725,25.0266,25.0358,45739.0
2021-04-28 12:15:00,27.31,27.35,27.29,27.32,44515.0,25.0266,25.0633,25.0083,25.0358,44515.0
2021-04-28 12:20:00,27.31,27.32,27.26,27.3,127770.0,25.0266,25.0358,24.9808,25.0175,127770.0
2021-04-28 12:25:00,27.3,27.33,27.26,27.26,62038.0,25.0175,25.045,24.9808,24.9808,62038.0
2021-04-28 12:30:00,27.26,27.36,27.25,27.35,77252.0,24.9808,25.0725,24.9717,25.0633,77252.0
2021-04-28 12:35:00,27.35,27.41,27.35,27.4,98439.0,25.0633,25.1183,25.0633,25.1091,98439.0
2021-04-28 12:40:00,27.4,27.41,27.33,27.33,62382.0,25.1091,25.1183,25.045,25.045,62382.0
2021-04-28 12:45:00,27.33,27.39,27.33,27.38,40305.0,25.045,25.0999,25.045,25.0908,40305.0
2021-04-28 12:50:00,27.38,27.39,27.31,27.35,59070.0,25.0908,25.0999,25.0266,25.0633,59070.0
2021-04-28 12:55:00,27.34,27.41,27.34,27.39,78932.0,25.0541,25.1183,25.0541,25.0999,78932.0
2021-04-28 13:00:00,27.39,27.44,27.38,27.38,43916.0,25.0999,25.1458,25.0908,25.0908,43916.0
2021-04-28 13:05:00,27.37,27.43,27.36,27.41,40426.0,25.0816,25.1366,25.0725,25.1183,40426.0
2021-04-28 13:10:00,27.42,27.42,27.37,27.38,20632.0,25.1274,25.1274,25.0816,25.0908,20632.0
2021-04-28 13:15:00,27.38,27.44,27.37,27.43,38852.0,25.0908,25.1458,25.0816,25.1366,38852.0
2021-04-28 13:20:00,27.44,27.44,27.35,27.35,34985.0,25.1458,25.1458,25.0633,25.0633,34985.0
2021-04-28 13:25:00,27.35,27.36,27.3,27.32,98176.0,25.0633,25.0725,25.0175,25.0358,98176.0
2021-04-28 13:30:00,27.32,27.33,27.28,27.28,68522.0,25.0358,25.045,24.9991,24.9991,68522.0
2021-04-28 13:35:00,27.28,27.32,27.25,27.32,50877.0,24.9991,25.0358,24.9717,25.0358,50877.0
2021-04-28 13:40:00,27.32,27.34,27.27,27.27,53030.0,25.0358,25.0541,24.99,24.99,53030.0
2021-04-28 13:45:00,27.27,27.29,27.25,27.27,58343.0,24.99,25.0083,24.9717,24.99,58343.0
2021-04-28 13:50:00,27.26,27.29,27.24,27.25,117125.0,24.9808,25.0083,24.9625,24.9717,117125.0
2021-04-28 13:55:00,27.24,27.25,27.18,27.2,90050.0,24.9625,24.9717,24.9075,24.9258,90050.0
2021-04-28 14:00:00,27.21,27.29,27.16,27.24,76536.0,24.935,25.0083,24.8892,24.9625,76536.0
2021-04-28 14:05:00,27.24,27.25,27.21,27.25,25355.0,24.9625,24.9717,24.935,24.9717,25355.0
2021-04-28 14:10:00,27.24,27.33,27.2,27.3,58238.0,24.9625,25.045,24.9258,25.0175,58238.0
2021-04-28 14:15:00,27.3,27.33,27.23,27.28,58985.0,25.0175,25.045,24.9533,24.9991,58985.0
2021-04-28 14:20:00,27.28,27.31,27.27,27.31,68515.0,24.9991,25.0266,24.99,25.0266,68515.0
2021-04-28 14:25:00,27.31,27.34,27.3,27.34,60259.0,25.0266,25.0541,25.0175,25.0541,60259.0
2021-04-28 14:30:00,27.33,27.34,27.25,27.29,52831.0,25.045,25.0541,24.9717,25.0083,52831.0
2021-04-28 14:35:00,27.28,27.35,27.28,27.3,70934.0,24.9991,25.0633,24.9991,25.0175,70934.0
2021-04-28 14:40:00,27.3,27.33,27.27,27.31,55406.0,25.0175,25.045,24.99,25.0266,55406.0
2021-04-28 14:45:00,27.32,27.34,27.26,27.28,100981.0,25.0358,25.0541,24.9808,24.9991,100981.0
2021-04-28 14:50:00,27.28,27.39,27.27,27.38,45590.0,24.9991,25.0999,24.99,25.0908,45590.0
2021-04-28 14:55:00,27.38,27.4,27.35,27.38,106157.0,25.0908,25.1091,25.0633,25.0908,106157.0
2021-04-28 15:00:00,27.38,27.44,27.37,27.42,96929.0,25.0908,25.1458,25.0816,25.1274,96929.0
2021-04-28 15:05:00,27.42,27.43,27.38,27.39,65343.0,25.1274,25.1366,25.0908,25.0999,65343.0
2021-04-28 15:10:00,27.39,27.39,27.26,27.32,99233.0,25.0999,25.0999,24.9808,25.0358,99233.0
2021-04-28 15:15:00,27.33,27.37,27.31,27.36,74684.0,25.045,25.0816,25.0266,25.0725,74684.0
2021-04-28 15:20:00,27.36,27.42,27.34,27.38,114286.0,25.0725,25.1274,25.0541,25.0908,114286.0
2021-04-28 15:25:00,27.38,27.43,27.37,27.39,63356.0,25.0908,25.1366,25.0816,25.0999,63356.0
2021-04-28 15:30:00,27.4,27.42,27.37,27.38,69854.0,25.1091,25.1274,25.0816,25.0908,69854.0
2021-04-28 15:35:00,27.39,27.48,27.38,27.46,159617.0,25.0999,25.1824,25.0908,25.1641,159617.0
2021-04-28 15:40:00,27.47,27.48,27.45,27.46,121572.0,25.1733,25.1824,25.1549,25.1641,121572.0
2021-04-28 15:45:00,27.47,27.49,27.42,27.45,302611.0,25.1733,25.1916,25.1274,25.1549,302611.0
2021-04-28 15:50:00,27.45,27.46,27.34,27.39,352327.0,25.1549,25.1641,25.0541,25.0999,352327.0
2021-04-28 15:55:00,27.39,27.45,27.35,27.37,957273.0,25.0999,25.1549,25.0633,25.0816,957273.0
2021-04-29 09:30:00,27.72,28.0,27.72,27.9,550905.0,25.4024,25.6589,25.4024,25.5673,550905.0
2021-04-29 09:35:00,27.88,27.9,27.67,27.88,179759.0,25.549,25.5673,25.3565,25.549,179759.0
2021-04-29 09:40:00,27.89,27.98,27.89,27.95,138309.0,25.5581,25.6406,25.5581,25.6131,138309.0
2021-04-29 09:45:00,27.95,28.04,27.93,27.96,259121.0,25.6131,25.6956,25.5948,25.6223,259121.0
2021-04-29 09:50:00,27.97,28.0,27.87,27.96,126550.0,25.6315,25.6589,25.5398,25.6223,126550.0
2021-04-29 09:55:00,27.95,28.09,27.94,28.0,166762.0,25.6131,25.7414,25.604,25.6589,166762.0
2021-04-29 10:00:00,28.01,28.07,27.88,27.92,393839.0,25.6681,25.7231,25.549,25.5856,393839.0
2021-04-29 10:05:00,27.91,27.97,27.79,27.82,156635.0,25.5765,25.6315,25.4665,25.494,156635.0
2021-04-29 10:10:00,27.82,27.87,27.76,27.77,133447.0,25.494,25.5398,25.439,25.4482,133447.0
2021-04-29 10:15:00,27.76,27.83,27.75,27.81,139760.0,25.439,25.5032,25.4298,25.4848,139760.0
2021-04-29 10:20:00,27.8,27.88,27.77,27.85,134265.0,25.4757,25.549,25.4482,25.5215,134265.0
2021-04-29 10:25:00,27.86,27.86,27.79,27.8,99732.0,25.5307,25.5307,25.4665,25.4757,99732.0
2021-04-29 10:30:00,27.8,27.81,27.65,27.69,255880.0,25.4757,25.4848,25.3382,25.3749,255880.0
2021-04-29 10:35:00,27.69,27.69,27.56,27.59,213061.0,25.3749,25.3749,25.2557,25.2832,213061.0
2021-04-29 10:40:00,27.58,27.66,27.55,27.61,141710.0,25.2741,25.3474,25.2466,25.3016,141710.0
2021-04-29 10:45:00,27.61,27.66,27.53,27.57,161416.0,25.3016,25.3474,25.2282,25.2649,161416.0
2021-04-29 10:50:00,27.57,27.68,27.57,27.65,143146.0,25.2649,25.3657,25.2649,25.3382,143146.0
2021-04-29 10:55:00,27.65,27.73,27.63,27.7,85617.0,25.3382,25.4115,25.3199,25.384,85617.0
2021-04-29 11:00:00,27.7,27.72,27.67,27.7,65678.0,25.384,25.4024,25.3565,25.384,65678.0
2021-04-29 11:05:00,27.7,27.73,27.68,27.71,65497.0,25.384,25.4115,25.3657,25.3932,65497.0
2021-04-29 11:10:00,27.71,27.73,27.66,27.66,48135.0,25.3932,25.4115,25.3474,25.3474,48135.0
2021-04-29 11:15:00,27.66,27.66,27.54,27.55,101184.0,25.3474,25.3474,25.2374,25.2466,101184.0
2021-04-29 11:20:00,27.56,27.59,27.49,27.55,90697.0,25.2557,25.2832,25.1916,25.2466,90697.0
2021-04-29 11:25:00,27.54,27.62,27.51,27.59,88311.0,25.2374,25.3107,25.2099,25.2832,88311.0
2021-04-29 11:30:00,27.6,27.6,27.46,27.47,84160.0,25.2924,25.2924,25.1641,25.1733,84160.0
2021-04-29 11:35:00,27.48,27.48,27.41,27.43,124164.0,25.1824,25.1824,25.1183,25.1366,124164.0
2021-04-29 11:40:00,27.43,27.5,27.4,27.49,68854.0,25.1366,25.2008,25.1091,25.1916,68854.0
2021-04-29 11:45:00,27.49,27.5,27.41,27.42,80895.0,25.1916,25.2008,25.1183,25.1274,80895.0
2021-04-29 11:50:00,27.41,27.48,27.38,27.46,48658.0,25.1183,25.1824,25.0908,25.1641,48658.0
2021-04-29 11:55:00,27.46,27.5,27.45,27.47,54711.0,25.1641,25.2008,25.1549,25.1733,54711.0
2021-04-29 12:00:00,27.47,27.48,27.33,27.37,58485.0,25.1733,25.1824,25.045,25.0816,58485.0
2021-04-29 12:05:00,27.36,27.37,27.28,27.31,90327.0,25.0725,25.0816,24.9991,25.0266,90327.0
2021-04-29 12:10:00,27.31,27.34,27.28,27.34,57732.0,25.0266,25.0541,24.9991,25.0541,57732.0
2021-04-29 12:15:00,27.34,27.36,27.27,27.35,62688.0,25.0541,25.0725,24.99,25.0633,62688.0
2021-04-29 12:20:00,27.34,27.42,27.33,27.4,34990.0,25.0541,25.1274,25.045,25.1091,34990.0
2021-04-29 12:25:00,27.4,27.4,27.33,27.36,41897.0,25.1091,25.1091,25.045,25.0725,41897.0
2021-04-29 12:30:00,27.35,27.47,27.33,27.47,48115.0,25.0633,25.1733,25.045,25.1733,48115.0
2021-04-29 12:35:00,27.46,27.49,27.42,27.43,30137.0,25.1641,25.1916,25.1274,25.1366,30137.0
2021-04-29 12:40:00,27.43,27.5,27.42,27.5,47031.0,25.1366,25.2008,25.1274,25.2008,47031.0
2021-04-29 12:45:00,27.5,27.55,27.48,27.54,40908.0,25.2008,25.2466,25.1824,25.2374,40908.0
2021-04-29 12:50:00,27.55,27.6,27.54,27.59,62320.0,25.2466,25.2924,25.2374,25.2832,62320.0
2021-04-29 12:55:00,27.58,27.58,27.49,27.51,44095.0,25.2741,25.2741,25.1916,25.2099,44095.0
2021-04-29 13:00:00,27.5,27.52,27.42,27.44,52586.0,25.2008,25.2191,25.1274,25.1458,52586.0
2021-04-29 13:05:00,27.45,27.51,27.42,27.46,58220.0,25.1549,25.2099,25.1274,25.1641,58220.0
2021-04-29 13:10:00,27.47,27.47,27.42,27.45,35326.0,25.1733,25.1733,25.1274,25.1549,35326.0
2021-04-29 13:15:00,27.46,27.46,27.38,27.39,41888.0,25.1641,25.1641,25.0908,25.0999,41888.0
2021-04-29 13:20:00,27.39,27.42,27.36,27.41,42871.0,25.0999,25.1274,25.0725,25.1183,42871.0
2021-04-29 13:25:00,27.41,27.43,27.38,27.39,44701.0,25.1183,25.1366,25.0908,25.0999,44701.0
2021-04-29 13:30:00,27.39,27.41,27.37,27.39,43194.0,25.0999,25.1183,25.0816,25.0999,43194.0
2021-04-29 13:35:00,27.4,27.41,27.37,27.38,53950.0,25.1091,25.1183,25.0816,25.0908,53950.0
2021-04-29 13:40:00,27.38,27.49,27.38,27.48,54827.0,25.0908,25.1916,25.0908,25.1824,54827.0
2021-04-29 13:45:00,27.49,27.5,27.42,27.46,38982.0,25.1916,25.2008,25.1274,25.1641,38982.0
2021-04-29 13:50:00,27.46,27.47,27.43,27.43,38789.0,25.1641,25.1733,25.1366,25.1366,38789.0
2021-04-29 13:55:00,27.43,27.46,27.39,27.4,59931.0,25.1366,25.1641,25.0999,25.1091,59931.0
2021-04-29 14:00:00,27.41,27.43,27.39,27.39,30505.0,25.1183,25.1366,25.0999,25.0999,30505.0
2021-04-29 14:05:00,27.39,27.48,27.39,27.46,71930.0,25.0999,25.1824,25.0999,25.1641,71930.0
2021-04-29 14:10:00,27.46,27.5,27.46,27.5,82246.0,25.1641,25.2008,25.1641,25.2008,82246.0
2021-04-29 14:15:00,27.5,27.55,27.46,27.52,137161.0,25.2008,25.2466,25.1641,25.2191,137161.0
2021-04-29 14:20:00,27.53,27.58,27.52,27.58,661311.0,25.2282,25.2741,25.2191,25.2741,661311.0
2021-04-29 14:25:00,27.57,27.61,27.56,27.61,29981.0,25.2649,25.3016,25.2557,25.3016,29981.0
2021-04-29 14:30:00,27.6,27.63,27.59,27.61,262997.0,25.2924,25.3199,25.2832,25.3016,262997.0
2021-04-29 14:35:00,27.6,27.64,27.57,27.63,171270.0,25.2924,25.329,25.2649,25.3199,171270.0
2021-04-29 14:40:00,27.64,27.7,27.62,27.69,62568.0,25.329,25.384,25.3107,25.3749,62568.0
2021-04-29 14:45:00,27.7,27.75,27.68,27.72,131035.0,25.384,25.4298,25.3657,25.4024,131035.0
2021-04-29 14:50:00,27.72,27.73,27.69,27.7,140028.0,25.4024,25.4115,25.3749,25.384,140028.0
2021-04-29 14:55:00,27.7,27.72,27.66,27.71,215583.0,25.384,25.4024,25.3474,25.3932,215583.0
2021-04-29 15:00:00,27.71,27.75,27.7,27.73,100951.0,25.3932,25.4298,25.384,25.4115,100951.0
2021-04-29 15:05:00,27.74,27.78,27.73,27.77,76838.0,25.4207,25.4573,25.4115,25.4482,76838.0
2021-04-29 15:10:00,27.77,27.79,27.74,27.75,127880.0,25.4482,25.4665,25.4207,25.4298,127880.0
2021-04-29 15:15:00,27.76,27.76,27.69,27.69,100419.0,25.439,25.439,25.3749,25.3749,100419.0
2021-04-29 15:20:00,27.69,27.7,27.61,27.62,179234.0,25.3749,25.384,25.3016,25.3107,179234.0
2021-04-29 15:25:00,27.63,27.65,27.59,27.61,172148.0,25.3199,25.3382,25.2832,25.3016,172148.0
2021-04-29 15:30:00,27.62,27.7,27.6,27.66,550080.0,25.3107,25.384,25.2924,25.3474,550080.0
2021-04-29 15:35:00,27.65,27.71,27.63,27.71,180523.0,25.3382,25.3932,25.3199,25.3932,180523.0
2021-04-29 15:40:00,27.7,27.74,27.69,27.74,265448.0,25.384,25.4207,25.3749,25.4207,265448.0
2021-04-29 15:45:00,27.74,27.8,27.74,27.76,408426.0,25.4207,25.4757,25.4207,25.439,408426.0
2021-04-29 15:50:00,27.77,27.82,27.76,27.77,242036.0,25.4482,25.494,25.439,25.4482,242036.0
2021-04-29 15:55:00,27.77,27.84,27.74,27.82,902438.0,25.4482,25.5123,25.4207,25.494,902438.0
2021-04-30 09:30:00,27.48,27.67,27.35,27.66,283961.0,25.1824,25.3565,25.0633,25.3474,283961.0
2021-04-30 09:35:00,27.67,27.71,27.55,27.64,137625.0,25.3565,25.3932,25.2466,25.329,137625.0
2021-04-30 09:40:00,27.64,27.74,27.61,27.62,133479.0,25.329,25.4207,25.3016,25.3107,133479.0
2021-04-30 09:45:00,27.62,27.79,27.61,27.77,124049.0,25.3107,25.4665,25.3016,25.4482,124049.0
2021-04-30 09:50:00,27.77,27.81,27.68,27.74,308980.0,25.4482,25.4848,25.3657,25.4207,308980.0
2021-04-30 09:55:00,27.75,27.77,27.67,27.73,168844.0,25.4298,25.4482,25.3565,25.4115,168844.0
2021-04-30 10:00:00,27.73,27.76,27.66,27.7,126247.0,25.4115,25.439,25.3474,25.384,126247.0
2021-04-30 10:05:00,27.69,27.72,27.6,27.6,199286.0,25.3749,25.4024,25.2924,25.2924,199286.0
2021-04-30 10:10:00,27.6,27.65,27.56,27.59,95252.0,25.2924,25.3382,25.2557,25.2832,95252.0
2021-04-30 10:15:00,27.58,27.6,27.38,27.44,174907.0,25.2741,25.2924,25.0908,25.1458,174907.0
2021-04-30 10:20:00,27.44,27.44,27.3,27.32,207711.0,25.1458,25.1458,25.0175,25.0358,207711.0
2021-04-30 10:25:00,27.33,27.4,27.29,27.35,101678.0,25.045,25.1091,25.0083,25.0633,101678.0
2021-04-30 10:30:00,27.34,27.35,27.26,27.27,154745.0,25.0541,25.0633,24.9808,24.99,154745.0
2021-04-30 10:35:00,27.26,27.29,27.17,27.21,267039.0,24.9808,25.0083,24.8983,24.935,267039.0
2021-04-30 10:40:00,27.21,27.35,27.2,27.32,130810.0,24.935,25.0633,24.9258,25.0358,130810.0
2021-04-30 10:45:00,27.33,27.36,27.23,27.27,299394.0,25.045,25.0725,24.9533,24.99,299394.0
2021-04-30 10:50:00,27.27,27.33,27.25,27.33,206749.0,24.99,25.045,24.9717,25.045,206749.0
2021-04-30 10:55:00,27.33,27.34,27.22,27.28,97853.0,25.045,25.0541,24.9442,24.9991,97853.0
2021-04-30 11:00:00,27.28,27.29,27.2,27.24,157243.0,24.9991,25.0083,24.9258,24.9625,157243.0
2021-04-30 11:05:00,27.27,27.3,27.21,27.27,440881.0,24.99,25.0175,24.935,24.99,440881.0
2021-04-30 11:10:00,27.27,27.38,27.25,27.38,126926.0,24.99,25.0908,24.9717,25.0908,126926.0
2021-04-30 11:15:00,27.38,27.39,27.21,27.22,120945.0,25.0908,25.0999,24.935,24.9442,120945.0
2021-04-30 11:20:00,27.21,27.23,27.18,27.21,137842.0,24.935,24.9533,24.9075,24.935,137842.0
2021-04-30 11:25:00,27.2,27.22,27.15,27.16,157245.0,24.9258,24.9442,24.88,24.8892,157245.0
2021-04-30 11:30:00,27.16,27.25,27.11,27.21,101467.0,24.8892,24.9717,24.8434,24.935,101467.0
2021-04-30 11:35:00,27.22,27.27,27.2,27.24,173452.0,24.9442,24.99,24.9258,24.9625,173452.0
2021-04-30 11:40:00,27.24,27.24,27.17,27.21,123686.0,24.9625,24.9625,24.8983,24.935,123686.0
2021-04-30 11:45:00,27.2,27.24,27.18,27.24,175937.0,24.9258,24.9625,24.9075,24.9625,175937.0
2021-04-30 11:50:00,27.23,27.3,27.19,27.29,133839.0,24.9533,25.0175,24.9167,25.0083,133839.0
2021-04-30 11:55:00,27.29,27.29,27.2,27.22,276553.0,25.0083,25.0083,24.9258,24.9442,276553.0
2021-04-30 12:00:00,27.21,27.27,27.2,27.25,93967.0,24.935,24.99,24.9258,24.9717,93967.0
2021-04-30 12:05:00,27.25,27.31,27.24,27.24,63469.0,24.9717,25.0266,24.9625,24.9625,63469.0
2021-04-30 12:10:00,27.24,27.28,27.22,27.25,31172.0,24.9625,24.9991,24.9442,24.9717,31172.0
2021-04-30 12:15:00,27.24,27.25,27.19,27.2,37589.0,24.9625,24.9717,24.9167,24.9258,37589.0
2021-04-30 12:20:00,27.2,27.23,27.18,27.23,66729.0,24.9258,24.9533,24.9075,24.9533,66729.0
2021-04-30 12:25:00,27.23,27.24,27.17,27.2,48006.0,24.9533,24.9625,24.8983,24.9258,48006.0
2021-04-30 12:30:00,27.19,27.21,27.14,27.18,52509.0,24.9167,24.935,24.8708,24.9075,52509.0
2021-04-30 12:35:00,27.17,27.25,27.16,27.24,88645.0,24.8983,24.9717,24.8892,24.9625,88645.0
2021-04-30 12:40:00,27.23,27.25,27.2,27.23,50893.0,24.9533,24.9717,24.9258,24.9533,50893.0
2021-04-30 12:45:00,27.23,27.29,27.22,27.28,69936.0,24.9533,25.0083,24.9442,24.9991,69936.0
2021-04-30 12:50:00,27.27,27.29,27.24,27.25,52287.0,24.99,25.0083,24.9625,24.9717,52287.0
2021-04-30 12:55:00,27.25,27.26,27.2,27.21,423996.0,24.9717,24.9808,24.9258,24.935,423996.0
2021-04-30 13:00:00,27.2,27.25,27.18,27.21,415913.0,24.9258,24.9717,24.9075,24.935,415913.0
2021-04-30 13:05:00,27.23,27.29,27.19,27.29,61531.0,24.9533,25.0083,24.9167,25.0083,61531.0
2021-04-30 13:10:00,27.29,27.31,27.25,27.25,82071.0,25.0083,25.0266,24.9717,24.9717,82071.0
2021-04-30 13:15:00,27.24,27.25,27.22,27.24,49655.0,24.9625,24.9717,24.9442,24.9625,49655.0
2021-04-30 13:20:00,27.23,27.32,27.21,27.3,119381.0,24.9533,25.0358,24.935,25.0175,119381.0
2021-04-30 13:25:00,27.3,27.33,27.29,27.32,38128.0,25.0175,25.045,25.0083,25.0358,38128.0
2021-04-30 13:30:00,27.32,27.35,27.31,27.33,32175.0,25.0358,25.0633,25.0266,25.045,32175.0
2021-04-30 13:35:00,27.33,27.35,27.32,27.34,25071.0,25.045,25.0633,25.0358,25.0541,25071.0
2021-04-30 13:40:00,27.34,27.39,27.33,27.36,99912.0,25.0541,25.0999,25.045,25.0725,99912.0
2021-04-30 13:45:00,27.36,27.37,27.24,27.27,56592.0,25.0725,25.0816,24.9625,24.99,56592.0
2021-04-30 13:50:00,27.27,27.27,27.18,27.22,165831.0,24.99,24.99,24.9075,24.9442,165831.0
2021-04-30 13:55:00,27.21,27.22,27.15,27.21,84900.0,24.935,24.9442,24.88,24.935,84900.0
2021-04-30 14:00:00,27.21,27.21,27.13,27.14,48354.0,24.935,24.935,24.8617,24.8708,48354.0
2021-04-30 14:05:00,27.13,27.18,27.13,27.15,38374.0,24.8617,24.9075,24.8617,24.88,38374.0
2021-04-30 14:10:00,27.15,27.19,27.13,27.17,44686.0,24.88,24.9167,24.8617,24.8983,44686.0
2021-04-30 14:15:00,27.18,27.22,27.17,27.21,64268.0,24.9075,24.9442,24.8983,24.935,64268.0
2021-04-30 14:20:00,27.21,27.26,27.19,27.21,71404.0,24.935,24.9808,24.9167,24.935,71404.0
2021-04-30 14:25:00,27.22,27.22,27.15,27.16,46122.0,24.9442,24.9442,24.88,24.8892,46122.0
2021-04-30 14:30:00,27.16,27.18,27.13,27.14,61297.0,24.8892,24.9075,24.8617,24.8708,61297.0
2021-04-30 14:35:00,27.15,27.18,27.12,27.15,99839.0,24.88,24.9075,24.8525,24.88,99839.0
2021-04-30 14:40:00,27.15,27.19,27.14,27.17,35724.0,24.88,24.9167,24.8708,24.8983,35724.0
2021-04-30 14:45:00,27.17,27.17,27.12,27.14,29985.0,24.8983,24.8983,24.8525,24.8708,29985.0
2021-04-30 14:50:00,27.13,27.17,27.1,27.15,70488.0,24.8617,24.8983,24.8342,24.88,70488.0
2021-04-30 14:55:00,27.16,27.16,27.12,27.12,46610.0,24.8892,24.8892,24.8525,24.8525,46610.0
2021-04-30 15:00:00,27.12,27.16,27.11,27.12,50837.0,24.8525,24.8892,24.8434,24.8525,50837.0
2021-04-30 15:05:00,27.12,27.13,27.09,27.11,88545.0,24.8525,24.8617,24.825,24.8434,88545.0
2021-04-30 15:10:00,27.12,27.16,27.09,27.1,91356.0,24.8525,24.8892,24.825,24.8342,91356.0
2021-04-30 15:15:00,27.11,27.11,27.03,27.04,57084.0,24.8434,24.8434,24.77,24.7792,57084.0
2021-04-30 15:20:00,27.04,27.1,27.02,27.06,84852.0,24.7792,24.8342,24.7609,24.7975,84852.0
2021-04-30 15:25:00,27.06,27.1,27.05,27.1,72523.0,24.7975,24.8342,24.7884,24.8342,72523.0
2021-04-30 15:30:00,27.1,27.13,27.04,27.06,157565.0,24.8342,24.8617,24.7792,24.7975,157565.0
2021-04-30 15:35:00,27.07,27.07,26.99,27.01,176740.0,24.8067,24.8067,24.7334,24.7517,176740.0
2021-04-30 15:40:00,27.01,27.04,26.99,26.99,215920.0,24.7517,24.7792,24.7334,24.7334,215920.0
2021-04-30 15:45:00,27.0,27.07,26.96,27.07,189002.0,24.7426,24.8067,24.7059,24.8067,189002.0
2021-04-30 15:50:00,27.06,27.07,27.02,27.05,272775.0,24.7975,24.8067,24.7609,24.7884,272775.0
2021-04-30 15:55:00,27.05,27.08,26.99,27.06,875901.0,24.7884,24.8159,24.7334,24.7975,875901.0
2021-05-03 09:30:00,27.53,27.79,27.48,27.71,562973.0,25.2282,25.4665,25.1824,25.3932,562973.0
2021-05-03 09:35:00,27.71,27.73,27.53,27.62,277216.0,25.3932,25.4115,25.2282,25.3107,277216.0
2021-05-03 09:40:00,27.63,27.84,27.63,27.73,217880.0,25.3199,25.5123,25.3199,25.4115,217880.0
2021-05-03 09:45:00,27.72,27.85,27.63,27.8,228484.0,25.4024,25.5215,25.3199,25.4757,228484.0
2021-05-03 09:50:00,27.8,27.86,27.72,27.82,139021.0,25.4757,25.5307,25.4024,25.494,139021.0
2021-05-03 09:55:00,27.82,27.94,27.8,27.86,198215.0,25.494,25.604,25.4757,25.5307,198215.0
2021-05-03 10:00:00,27.85,27.9,27.77,27.9,132312.0,25.5215,25.5673,25.4482,25.5673,132312.0
2021-05-03 10:05:00,27.89,28.06,27.87,28.03,390296.0,25.5581,25.7139,25.5398,25.6864,390296.0
2021-05-03 10:10:00,28.03,28.1,27.98,28.05,197156.0,25.6864,25.7506,25.6406,25.7048,197156.0
2021-05-03 10:15:00,28.04,28.14,28.02,28.13,182826.0,25.6956,25.7872,25.6773,25.7781,182826.0
2021-05-03 10:20:00,28.14,28.16,28.03,28.03,177870.0,25.7872,25.8056,25.6864,25.6864,177870.0
2021-05-03 10:25:00,28.03,28.11,27.96,28.03,158765.0,25.6864,25.7597,25.6223,25.6864,158765.0
2021-05-03 10:30:00,28.04,28.12,27.99,28.11,129572.0,25.6956,25.7689,25.6498,25.7597,129572.0
2021-05-03 10:35:00,28.11,28.19,28.09,28.15,219636.0,25.7597,25.8331,25.7414,25.7964,219636.0
2021-05-03 10:40:00,28.15,28.27,28.15,28.25,237285.0,25.7964,25.9064,25.7964,25.888,237285.0
2021-05-03 10:45:00,28.25,28.27,28.14,28.16,139448.0,25.888,25.9064,25.7872,25.8056,139448.0
2021-05-03 10:50:00,28.17,28.2,28.07,28.12,80811.0,25.8147,25.8422,25.7231,25.7689,80811.0
2021-05-03 10:55:00,28.12,28.26,28.12,28.19,91187.0,25.7689,25.8972,25.7689,25.8331,91187.0
2021-05-03 11:00:00,28.19,28.26,28.17,28.22,169195.0,25.8331,25.8972,25.8147,25.8606,169195.0
2021-05-03 11:05:00,28.22,28.27,28.22,28.26,115046.0,25.8606,25.9064,25.8606,25.8972,115046.0
2021-05-03 11:10:00,28.26,28.31,28.23,28.3,126286.0,25.8972,25.943,25.8697,25.9339,126286.0
2021-05-03 11:15:00,28.3,28.3,28.21,28.24,134925.0,25.9339,25.9339,25.8514,25.8789,134925.0
2021-05-03 11:20:00,28.25,28.29,28.19,28.27,91513.0,25.888,25.9247,25.8331,25.9064,91513.0
2021-05-03 11:25:00,28.27,28.29,28.17,28.19,107686.0,25.9064,25.9247,25.8147,25.8331,107686.0
2021-05-03 11:30:00,28.19,28.26,28.18,28.23,88097.0,25.8331,25.8972,25.8239,25.8697,88097.0
2021-05-03 11:35:00,28.22,28.37,28.21,28.35,177614.0,25.8606,25.998,25.8514,25.9797,177614.0
2021-05-03 11:40:00,28.35,28.36,28.28,28.29,82434.0,25.9797,25.9888,25.9155,25.9247,82434.0
2021-05-03 11:45:00,28.28,28.29,28.19,28.21,61189.0,25.9155,25.9247,25.8331,25.8514,61189.0
2021-05-03 11:50:00,28.21,28.25,28.18,28.23,120182.0,25.8514,25.888,25.8239,25.8697,120182.0
2021-05-03 11:55:00,28.23,28.28,28.22,28.25,124380.0,25.8697,25.9155,25.8606,25.888,124380.0
2021-05-03 12:00:00,28.26,28.33,28.25,28.33,84047.0,25.8972,25.9614,25.888,25.9614,84047.0
2021-05-03 12:05:00,28.33,28.34,28.31,28.33,39834.0,25.9614,25.9705,25.943,25.9614,39834.0
2021-05-03 12:10:00,28.33,28.38,28.31,28.38,138738.0,25.9614,26.0072,25.943,26.0072,138738.0
2021-05-03 12:15:00,28.38,28.43,28.37,28.4,87397.0,26.0072,26.053,25.998,26.0255,87397.0
2021-05-03 12:20:00,28.4,28.42,28.36,28.41,47209.0,26.0255,26.0438,25.9888,26.0347,47209.0
2021-05-03 12:25:00,28.4,28.5,28.39,28.48,167099.0,26.0255,26.1171,26.0163,26.0988,167099.0
2021-05-03 12:30:00,28.47,28.5,28.38,28.38,84208.0,26.0896,26.1171,26.0072,26.0072,84208.0
2021-05-03 12:35:00,28.38,28.43,28.37,28.38,83450.0,26.0072,26.053,25.998,26.0072,83450.0
2021-05-03 12:40:00,28.38,28.45,28.36,28.45,53284.0,26.0072,26.0713,25.9888,26.0713,53284.0
2021-05-03 12:45:00,28.45,28.48,28.41,28.46,50956.0,26.0713,26.0988,26.0347,26.0805,50956.0
2021-05-03 12:50:00,28.46,28.46,28.39,28.43,81705.0,26.0805,26.0805,26.0163,26.053,81705.0
2021-05-03 12:55:00,28.43,28.44,28.38,28.41,85173.0,26.053,26.0622,26.0072,26.0347,85173.0
2021-05-03 13:00:00,28.41,28.42,28.34,28.38,115363.0,26.0347,26.0438,25.9705,26.0072,115363.0
2021-05-03 13:05:00,28.38,28.43,28.35,28.41,74128.0,26.0072,26.053,25.9797,26.0347,74128.0
2021-05-03 13:10:00,28.41,28.41,28.36,28.39,92128.0,26.0347,26.0347,25.9888,26.0163,92128.0
2021-05-03 13:15:00,28.38,28.42,28.37,28.38,46298.0,26.0072,26.0438,25.998,26.0072,46298.0
2021-05-03 13:20:00,28.38,28.38,28.33,28.34,61054.0,26.0072,26.0072,25.9614,25.9705,61054.0
2021-05-03 13:25:00,28.34,28.37,28.29,28.29,83391.0,25.9705,25.998,25.9247,25.9247,83391.0
2021-05-03 13:30:00,28.3,28.36,28.28,28.32,265880.0,25.9339,25.9888,25.9155,25.9522,265880.0
2021-05-03 13:35:00,28.32,28.34,28.28,28.34,63921.0,25.9522,25.9705,25.9155,25.9705,63921.0
2021-05-03 13:40:00,28.34,28.37,28.31,28.33,37207.0,25.9705,25.998,25.943,25.9614,37207.0
2021-05-03 13:45:00,28.33,28.38,28.3,28.38,136463.0,25.9614,26.0072,25.9339,26.0072,136463.0
2021-05-03 13:50:00,28.39,28.39,28.32,28.32,195714.0,26.0163,26.0163,25.9522,25.9522,195714.0
2021-05-03 13:55:00,28.32,28.33,28.28,28.33,90089.0,25.9522,25.9614,25.9155,25.9614,90089.0
2021-05-03 14:00:00,28.33,28.35,28.31,28.32,107272.0,25.9614,25.9797,25.943,25.9522,107272.0
2021-05-03 14:05:00,28.32,28.43,28.31,28.39,105285.0,25.9522,26.053,25.943,26.0163,105285.0
2021-05-03 14:10:00,28.39,28.42,28.36,28.39,95834.0,26.0163,26.0438,25.9888,26.0163,95834.0
2021-05-03 14:15:00,28.4,28.43,28.36,28.42,40957.0,26.0255,26.053,25.9888,26.0438,40957.0
2021-05-03 14:20:00,28.43,28.47,28.42,28.46,61796.0,26.053,26.0896,26.0438,26.0805,61796.0
2021-05-03 14:25:00,28.46,28.47,28.4,28.42,66544.0,26.0805,26.0896,26.0255,26.0438,66544.0
2021-05-03 14:30:00,28.42,28.46,28.41,28.45,45872.0,26.0438,26.0805,26.0347,26.0713,45872.0
2021-05-03 14:35:00,28.46,28.49,28.4,28.42,78887.0,26.0805,26.108,26.0255,26.0438,78887.0
2021-05-03 14:40:00,28.43,28.46,28.42,28.44,63604.0,26.053,26.0805,26.0438,26.0622,63604.0
2021-05-03 14:45:00,28.45,28.47,28.43,28.47,47830.0,26.0713,26.0896,26.053,26.0896,47830.0
2021-05-03 14:50:00,28.47,28.5,28.46,28.5,95000.0,26.0896,26.1171,26.0805,26.1171,95000.0
2021-05-03 14:55:00,28.49,28.5,28.44,28.46,48574.0,26.108,26.1171,26.0622,26.0805,48574.0
2021-05-03 15:00:00,28.47,28.47,28.36,28.36,113673.0,26.0896,26.0896,25.9888,25.9888,113673.0
2021-05-03 15:05:00,28.37,28.4,28.36,28.39,59551.0,25.998,26.0255,25.9888,26.0163,59551.0
2021-05-03 15:10:00,28.39,28.41,28.37,28.38,61741.0,26.0163,26.0347,25.998,26.0072,61741.0
2021-05-03 15:15:00,28.38,28.4,28.34,28.35,69470.0,26.0072,26.0255,25.9705,25.9797,69470.0
2021-05-03 15:20:00,28.36,28.36,28.3,28.34,78751.0,25.9888,25.9888,25.9339,25.9705,78751.0
2021-05-03 15:25:00,28.34,28.35,28.31,28.33,75124.0,25.9705,25.9797,25.943,25.9614,75124.0
2021-05-03 15:30:00,28.34,28.34,28.29,28.32,87700.0,25.9705,25.9705,25.9247,25.9522,87700.0
2021-05-03 15:35:00,28.33,28.34,28.29,28.33,136853.0,25.9614,25.9705,25.9247,25.9614,136853.0
2021-05-03 15:40:00,28.32,28.32,28.25,28.27,138403.0,25.9522,25.9522,25.888,25.9064,138403.0
2021-05-03 15:45:00,28.26,28.3,28.26,28.28,161156.0,25.8972,25.9339,25.8972,25.9155,161156.0
2021-05-03 15:50:00,28.28,28.29,28.22,28.23,352435.0,25.9155,25.9247,25.8606,25.8697,352435.0
2021-05-03 15:55:00,28.24,28.26,28.18,28.22,635620.0,25.8789,25.8972,25.8239,25.8606,635620.0
2021-05-04 09:30:00,28.21,28.47,28.2,28.45,361821.0,25.8514,26.0896,25.8422,26.0713,361821.0
2021-05-04 09:35:00,28.44,28.49,28.35,28.39,200242.0,26.0622,26.108,25.9797,26.0163,200242.0
2021-05-04 09:40:00,28.38,28.39,28.19,28.23,663636.0,26.0072,26.0163,25.8331,25.8697,663636.0
2021-05-04 09:45:00,28.22,28.23,27.92,27.95,163580.0,25.8606,25.8697,25.5856,25.6131,163580.0
2021-05-04 09:50:00,27.95,28.01,27.89,28.0,114252.0,25.6131,25.6681,25.5581,25.6589,114252.0
2021-05-04 09:55:00,28.01,28.04,27.86,27.87,131525.0,25.6681,25.6956,25.5307,25.5398,131525.0
2021-05-04 10:00:00,27.87,28.0,27.86,27.89,149605.0,25.5398,25.6589,25.5307,25.5581,149605.0
2021-05-04 10:05:00,27.88,28.03,27.83,27.95,114689.0,25.549,25.6864,25.5032,25.6131,114689.0
2021-05-04 10:10:00,27.94,27.98,27.88,27.95,112681.0,25.604,25.6406,25.549,25.6131,112681.0
2021-05-04 10:15:00,27.96,28.06,27.87,28.04,196341.0,25.6223,25.7139,25.5398,25.6956,196341.0
2021-05-04 10:20:00,28.04,28.18,28.0,28.18,176116.0,25.6956,25.8239,25.6589,25.8239,176116.0
2021-05-04 10:25:00,28.17,28.4,28.17,28.37,169792.0,25.8147,26.0255,25.8147,25.998,169792.0
2021-05-04 10:30:00,28.38,28.42,28.25,28.28,199821.0,26.0072,26.0438,25.888,25.9155,199821.0
2021-05-04 10:35:00,28.29,28.43,28.27,28.41,250325.0,25.9247,26.053,25.9064,26.0347,250325.0
2021-05-04 10:40:00,28.42,28.47,28.37,28.43,332233.0,26.0438,26.0896,25.998,26.053,332233.0
2021-05-04 10:45:00,28.42,28.44,28.25,28.25,155595.0,26.0438,26.0622,25.888,25.888,155595.0
2021-05-04 10:50:00,28.25,28.35,28.2,28.35,228030.0,25.888,25.9797,25.8422,25.9797,228030.0
2021-05-04 10:55:00,28.34,28.38,28.24,28.24,112455.0,25.9705,26.0072,25.8789,25.8789,112455.0
2021-05-04 11:00:00,28.23,28.25,28.17,28.25,126201.0,25.8697,25.888,25.8147,25.888,126201.0
2021-05-04 11:05:00,28.25,28.26,28.12,28.19,142218.0,25.888,25.8972,25.7689,25.8331,142218.0
2021-05-04 11:10:00,28.18,28.19,28.03,28.03,146276.0,25.8239,25.8331,25.6864,25.6864,146276.0
2021-05-04 11:15:00,28.03,28.12,28.01,28.12,82701.0,25.6864,25.7689,25.6681,25.7689,82701.0
2021-05-04 11:20:00,28.12,28.18,28.07,28.14,93131.0,25.7689,25.8239,25.7231,25.7872,93131.0
2021-05-04 11:25:00,28.15,28.29,28.14,28.26,287270.0,25.7964,25.9247,25.7872,25.8972,287270.0
2021-05-04 11:30:00,28.25,28.28,28.18,28.25,146087.0,25.888,25.9155,25.8239,25.888,146087.0
2021-05-04 11:35:00,28.25,28.37,28.24,28.37,139775.0,25.888,25.998,25.8789,25.998,139775.0
2021-05-04 11:40:00,28.36,28.4,28.35,28.36,80917.0,25.9888,26.0255,25.9797,25.9888,80917.0
2021-05-04 11:45:00,28.36,28.41,28.31,28.4,96136.0,25.9888,26.0347,25.943,26.0255,96136.0
2021-05-04 11:50:00,28.4,28.49,28.38,28.45,184346.0,26.0255,26.108,26.0072,26.0713,184346.0
2021-05-04 11:55:00,28.45,28.46,28.37,28.43,87269.0,26.0713,26.0805,25.998,26.053,87269.0
2021-05-04 12:00:00,28.42,28.57,28.42,28.56,170871.0,26.0438,26.1813,26.0438,26.1721,170871.0
2021-05-04 12:05:00,28.56,28.61,28.49,28.6,107491.0,26.1721,26.2179,26.108,26.2088,107491.0
2021-05-04 12:10:00,28.6,28.62,28.54,28.59,280262.0,26.2088,26.2271,26.1538,26.1996,280262.0
2021-05-04 12:15:00,28.59,28.6,28.53,28.55,216650.0,26.1996,26.2088,26.1446,26.163,216650.0
2021-05-04 12:20:00,28.56,28.56,28.45,28.5,113168.0,26.1721,26.1721,26.0713,26.1171,113168.0
2021-05-04 12:25:00,28.51,28.56,28.46,28.54,112977.0,26.1263,26.1721,26.0805,26.1538,112977.0
2021-05-04 12:30:00,28.54,28.56,28.46,28.48,116370.0,26.1538,26.1721,26.0805,26.0988,116370.0
2021-05-04 12:35:00,28.48,28.53,28.47,28.5,35427.0,26.0988,26.1446,26.0896,26.1171,35427.0
2021-05-04 12:40:00,28.49,28.49,28.42,28.46,58775.0,26.108,26.108,26.0438,26.0805,58775.0
2021-05-04 12:45:00,28.46,28.47,28.42,28.44,65657.0,26.0805,26.0896,26.0438,26.0622,65657.0
2021-05-04 12:50:00,28.43,28.48,28.38,28.39,86326.0,26.053,26.0988,26.0072,26.0163,86326.0
2021-05-04 12:55:00,28.39,28.45,28.37,28.44,84595.0,26.0163,26.0713,25.998,26.0622,84595.0
2021-05-04 13:00:00,28.43,28.46,28.4,28.45,137181.0,26.053,26.0805,26.0255,26.0713,137181.0
2021-05-04 13:05:00,28.44,28.47,28.41,28.44,192634.0,26.0622,26.0896,26.0347,26.0622,192634.0
2021-05-04 13:10:00,28.43,28.46,28.42,28.45,128379.0,26.053,26.0805,26.0438,26.0713,128379.0
2021-05-04 13:15:00,28.46,28.52,28.44,28.48,244830.0,26.0805,26.1355,26.0622,26.0988,244830.0
2021-05-04 13:20:00,28.48,28.53,28.46,28.52,96277.0,26.0988,26.1446,26.0805,26.1355,96277.0
2021-05-04 13:25:00,28.52,28.58,28.51,28.52,56605.0,26.1355,26.1905,26.1263,26.1355,56605.0
2021-05-04 13:30:00,28.52,28.55,28.46,28.54,40572.0,26.1355,26.163,26.0805,26.1538,40572.0
2021-05-04 13:35:00,28.54,28.57,28.5,28.5,54306.0,26.1538,26.1813,26.1171,26.1171,54306.0
2021-05-04 13:40:00,28.51,28.51,28.44,28.48,68967.0,26.1263,26.1263,26.0622,26.0988,68967.0
2021-05-04 13:45:00,28.48,28.49,28.41,28.48,68300.0,26.0988,26.108,26.0347,26.0988,68300.0
2021-05-04 13:50:00,28.48,28.49,28.43,28.46,57457.0,26.0988,26.108,26.053,26.0805,57457.0
2021-05-04 13:55:00,28.46,28.5,28.45,28.46,302355.0,26.0805,26.1171,26.0713,26.0805,302355.0
2021-05-04 14:00:00,28.45,28.5,28.44,28.5,76941.0,26.0713,26.1171,26.0622,26.1171,76941.0
2021-05-04 14:05:00,28.51,28.53,28.46,28.53,73027.0,26.1263,26.1446,26.0805,26.1446,73027.0
2021-05-04 14:10:00,28.53,28.63,28.53,28.61,203779.0,26.1446,26.2363,26.1446,26.2179,203779.0
2021-05-04 14:15:00,28.61,28.64,28.58,28.63,106944.0,26.2179,26.2454,26.1905,26.2363,106944.0
2021-05-04 14:20:00,28.63,28.63,28.47,28.5,186022.0,26.2363,26.2363,26.0896,26.1171,186022.0
2021-05-04 14:25:00,28.51,28.56,28.49,28.55,78905.0,26.1263,26.1721,26.108,26.163,78905.0
2021-05-04 14:30:00,28.55,28.64,28.55,28.61,63312.0,26.163,26.2454,26.163,26.2179,63312.0
2021-05-04 14:35:00,28.61,28.67,28.6,28.65,94870.0,26.2179,26.2729,26.2088,26.2546,94870.0
2021-05-04 14:40:00,28.65,28.67,28.61,28.67,53325.0,26.2546,26.2729,26.2179,26.2729,53325.0
2021-05-04 14:45:00,28.66,28.68,28.6,28.62,83706.0,26.2638,26.2821,26.2088,26.2271,83706.0
2021-05-04 14:50:00,28.62,28.62,28.56,28.6,70298.0,26.2271,26.2271,26.1721,26.2088,70298.0
2021-05-04 14:55:00,28.59,28.65,28.58,28.59,71899.0,26.1996,26.2546,26.1905,26.1996,71899.0
2021-05-04 15:00:00,28.59,28.64,28.55,28.63,122579.0,26.1996,26.2454,26.163,26.2363,122579.0
2021-05-04 15:05:00,28.62,28.64,28.57,28.58,93901.0,26.2271,26.2454,26.1813,26.1905,93901.0
2021-05-04 15:10:00,28.59,28.62,28.56,28.59,131979.0,26.1996,26.2271,26.1721,26.1996,131979.0
2021-05-04 15:15:00,28.58,28.6,28.48,28.52,114917.0,26.1905,26.2088,26.0988,26.1355,114917.0
2021-05-04 15:20:00,28.52,28.56,28.49,28.54,117232.0,26.1355,26.1721,26.108,26.1538,117232.0
2021-05-04 15:25:00,28.53,28.58,28.51,28.56,57397.0,26.1446,26.1905,26.1263,26.1721,57397.0
2021-05-04 15:30:00,28.56,28.56,28.47,28.54,104641.0,26.1721,26.1721,26.0896,26.1538,104641.0
2021-05-04 15:35:00,28.54,28.56,28.46,28.49,116975.0,26.1538,26.1721,26.0805,26.108,116975.0
2021-05-04 15:40:00,28.5,28.51,28.46,28.47,81534.0,26.1171,26.1263,26.0805,26.0896,81534.0
2021-05-04 15:45:00,28.47,28.51,28.44,28.5,146725.0,26.0896,26.1263,26.0622,26.1171,146725.0
2021-05-04 15:50:00,28.49,28.53,28.44,28.48,262007.0,26.108,26.1446,26.0622,26.0988,262007.0
2021-05-04 15:55:00,28.48,28.5,28.36,28.39,1211412.0,26.0988,26.1171,25.9888,26.0163,1211412.0
2021-05-05 09:30:00,28.77,28.89,28.57,28.68,320539.0,26.3646,26.4745,26.1813,26.2821,320539.0
2021-05-05 09:35:00,28.67,28.81,28.62,28.78,174731.0,26.2729,26.4012,26.2271,26.3737,174731.0
2021-05-05 09:40:00,28.76,29.0,28.68,29.0,192171.0,26.3554,26.5753,26.2821,26.5753,192171.0
2021-05-05 09:45:00,29.0,29.24,28.99,29.22,380964.0,26.5753,26.7953,26.5662,26.7769,380964.0
2021-05-05 09:50:00,29.23,29.38,29.22,29.35,404176.0,26.7861,26.9236,26.7769,26.8961,404176.0
2021-05-05 09:55:00,29.35,29.41,29.25,29.3,200964.0,26.8961,26.9511,26.8044,26.8503,200964.0
2021-05-05 10:00:00,29.31,29.38,29.21,29.25,244621.0,26.8594,26.9236,26.7678,26.8044,244621.0
2021-05-05 10:05:00,29.25,29.25,28.99,29.1,299977.0,26.8044,26.8044,26.5662,26.667,299977.0
2021-05-05 10:10:00,29.1,29.38,29.07,29.35,313966.0,26.667,26.9236,26.6395,26.8961,313966.0
2021-05-05 10:15:00,29.36,29.46,29.34,29.46,311105.0,26.9052,26.9969,26.8869,26.9969,311105.0
2021-05-05 10:20:00,29.45,29.58,29.43,29.53,450147.0,26.9877,27.1068,26.9694,27.061,450147.0
2021-05-05 10:25:00,29.54,29.6,29.46,29.57,178374.0,27.0702,27.1252,26.9969,27.0977,178374.0
2021-05-05 10:30:00,29.56,29.66,29.49,29.54,268834.0,27.0885,27.1802,27.0244,27.0702,268834.0
2021-05-05 10:35:00,29.53,29.77,29.53,29.72,257380.0,27.061,27.281,27.061,27.2351,257380.0
2021-05-05 10:40:00,29.73,29.77,29.67,29.68,198635.0,27.2443,27.281,27.1893,27.1985,198635.0
2021-05-05 10:45:00,29.69,29.69,29.5,29.59,207151.0,27.2076,27.2076,27.0335,27.116,207151.0
2021-05-05 10:50:00,29.59,29.64,29.53,29.61,144861.0,27.116,27.1618,27.061,27.1343,144861.0
2021-05-05 10:55:00,29.61,29.62,29.5,29.55,115314.0,27.1343,27.1435,27.0335,27.0794,115314.0
2021-05-05 11:00:00,29.54,29.54,29.42,29.43,129166.0,27.0702,27.0702,26.9602,26.9694,129166.0
2021-05-05 11:05:00,29.43,29.55,29.42,29.5,97467.0,26.9694,27.0794,26.9602,27.0335,97467.0
2021-05-05 11:10:00,29.51,29.66,29.5,29.63,124207.0,27.0427,27.1802,27.0335,27.1527,124207.0
2021-05-05 11:15:00,29.63,29.63,29.51,29.53,133370.0,27.1527,27.1527,27.0427,27.061,133370.0
2021-05-05 11:20:00,29.53,29.66,29.53,29.64,117881.0,27.061,27.1802,27.061,27.1618,117881.0
2021-05-05 11:25:00,29.63,29.65,29.6,29.62,33150.0,27.1527,27.171,27.1252,27.1435,33150.0
2021-05-05 11:30:00,29.63,29.64,29.53,29.59,92694.0,27.1527,27.1618,27.061,27.116,92694.0
2021-05-05 11:35:00,29.6,29.61,29.56,29.6,68537.0,27.1252,27.1343,27.0885,27.1252,68537.0
2021-05-05 11:40:00,29.6,29.67,29.55,29.67,103843.0,27.1252,27.1893,27.0794,27.1893,103843.0
2021-05-05 11:45:00,29.67,29.71,29.64,29.71,78031.0,27.1893,27.226,27.1618,27.226,78031.0
2021-05-05 11:50:00,29.71,29.75,29.67,29.75,139636.0,27.226,27.2626,27.1893,27.2626,139636.0
2021-05-05 11:55:00,29.74,29.89,29.74,29.89,303694.0,27.2535,27.3909,27.2535,27.3909,303694.0
2021-05-05 12:00:00,29.88,29.9,29.83,29.85,192630.0,27.3818,27.4001,27.3359,27.3543,192630.0
2021-05-05 12:05:00,29.84,29.93,29.83,29.92,118096.0,27.3451,27.4276,27.3359,27.4184,118096.0
2021-05-05 12:10:00,29.91,29.92,29.84,29.91,276627.0,27.4093,27.4184,27.3451,27.4093,276627.0
2021-05-05 12:15:00,29.91,29.94,29.89,29.91,444282.0,27.4093,27.4367,27.3909,27.4093,444282.0
2021-05-05 12:20:00,29.92,29.95,29.89,29.94,403349.0,27.4184,27.4459,27.3909,27.4367,403349.0
2021-05-05 12:25:00,29.94,29.99,29.92,29.94,130277.0,27.4367,27.4826,27.4184,27.4367,130277.0
2021-05-05 12:30:00,29.94,29.95,29.91,29.93,123334.0,27.4367,27.4459,27.4093,27.4276,123334.0
2021-05-05 12:35:00,29.93,29.94,29.9,29.92,155860.0,27.4276,27.4367,27.4001,27.4184,155860.0
2021-05-05 12:40:00,29.92,29.95,29.9,29.93,330828.0,27.4184,27.4459,27.4001,27.4276,330828.0
2021-05-05 12:45:00,29.94,29.94,29.9,29.93,154720.0,27.4367,27.4367,27.4001,27.4276,154720.0
2021-05-05 12:50:00,29.93,29.93,29.73,29.84,218866.0,27.4276,27.4276,27.2443,27.3451,218866.0
2021-05-05 12:55:00,29.83,29.93,29.81,29.86,283726.0,27.3359,27.4276,27.3176,27.3634,283726.0
2021-05-05 13:00:00,29.87,29.88,29.76,29.78,149276.0,27.3726,27.3818,27.2718,27.2901,149276.0
2021-05-05 13:05:00,29.78,29.83,29.75,29.81,113690.0,27.2901,27.3359,27.2626,27.3176,113690.0
2021-05-05 13:10:00,29.81,29.85,29.77,29.84,67582.0,27.3176,27.3543,27.281,27.3451,67582.0
2021-05-05 13:15:00,29.84,29.85,29.77,29.77,116239.0,27.3451,27.3543,27.281,27.281,116239.0
2021-05-05 13:20:00,29.77,29.86,29.77,29.83,67304.0,27.281,27.3634,27.281,27.3359,67304.0
2021-05-05 13:25:00,29.82,29.83,29.77,29.79,113191.0,27.3268,27.3359,27.281,27.2993,113191.0
2021-05-05 13:30:00,29.78,29.82,29.71,29.74,200593.0,27.2901,27.3268,27.226,27.2535,200593.0
2021-05-05 13:35:00,29.74,29.8,29.72,29.77,74203.0,27.2535,27.3084,27.2351,27.281,74203.0
2021-05-05 13:40:00,29.76,29.84,29.76,29.81,220877.0,27.2718,27.3451,27.2718,27.3176,220877.0
2021-05-05 13:45:00,29.8,29.84,29.8,29.82,79131.0,27.3084,27.3451,27.3084,27.3268,79131.0
2021-05-05 13:50:00,29.81,29.87,29.8,29.85,91650.0,27.3176,27.3726,27.3084,27.3543,91650.0
2021-05-05 13:55:00,29.84,29.96,29.83,29.95,121610.0,27.3451,27.4551,27.3359,27.4459,121610.0
2021-05-05 14:00:00,29.95,29.98,29.91,29.96,113807.0,27.4459,27.4734,27.4093,27.4551,113807.0
2021-05-05 14:05:00,29.96,29.98,29.88,29.9,76611.0,27.4551,27.4734,27.3818,27.4001,76611.0
2021-05-05 14:10:00,29.9,29.99,29.88,29.98,106873.0,27.4001,27.4826,27.3818,27.4734,106873.0
2021-05-05 14:15:00,29.98,30.08,29.95,30.06,518133.0,27.4734,27.565,27.4459,27.5467,518133.0
2021-05-05 14:20:00,30.07,30.15,30.04,30.09,247122.0,27.5559,27.6292,27.5284,27.5742,247122.0
2021-05-05 14:25:00,30.08,30.16,30.08,30.15,261151.0,27.565,27.6384,27.565,27.6292,261151.0
2021-05-05 14:30:00,30.15,30.18,30.09,30.11,415727.0,27.6292,27.6567,27.5742,27.5925,415727.0
2021-05-05 14:35:00,30.1,30.18,30.03,30.18,239623.0,27.5834,27.6567,27.5192,27.6567,239623.0
2021-05-05 14:40:00,30.18,30.2,30.11,30.12,225798.0,27.6567,27.675,27.5925,27.6017,225798.0
2021-05-05 14:45:00,30.12,30.3,30.11,30.26,488068.0,27.6017,27.7666,27.5925,27.73,488068.0
2021-05-05 14:50:00,30.26,30.3,30.22,30.3,344277.0,27.73,27.7666,27.6933,27.7666,344277.0
2021-05-05 14:55:00,30.3,30.32,30.23,30.3,239944.0,27.7666,27.785,27.7025,27.7666,239944.0
2021-05-05 15:00:00,30.3,30.31,30.15,30.16,482404.0,27.7666,27.7758,27.6292,27.6384,482404.0
2021-05-05 15:05:00,30.15,30.19,30.08,30.13,288746.0,27.6292,27.6658,27.565,27.6109,288746.0
2021-05-05 15:10:00,30.13,30.19,30.09,30.14,260833.0,27.6109,27.6658,27.5742,27.62,260833.0
2021-05-05 15:15:00,30.14,30.15,30.0,30.0,228024.0,27.62,27.6292,27.4917,27.4917,228024.0
2021-05-05 15:20:00,30.01,30.08,29.99,30.04,217023.0,27.5009,27.565,27.4826,27.5284,217023.0
2021-05-05 15:25:00,30.04,30.16,30.03,30.13,330362.0,27.5284,27.6384,27.5192,27.6109,330362.0
2021-05-05 15:30:00,30.12,30.2,30.09,30.16,294480.0,27.6017,27.675,27.5742,27.6384,294480.0
2021-05-05 15:35:00,30.17,30.23,30.16,30.18,309660.0,27.6475,27.7025,27.6384,27.6567,309660.0
2021-05-05 15:40:00,30.18,30.21,30.15,30.16,271313.0,27.6567,27.6842,27.6292,27.6384,271313.0
2021-05-05 15:45:00,30.16,30.25,30.14,30.2,647444.0,27.6384,27.7208,27.62,27.675,647444.0
2021-05-05 15:50:00,30.2,30.3,30.17,30.28,643749.0,27.675,27.7666,27.6475,27.7483,643749.0
2021-05-05 15:55:00,30.28,30.35,30.25,30.35,1336742.0,27.7483,27.8125,27.7208,27.8125,1336742.0
2021-05-06 09:30:00,30.29,30.49,30.04,30.12,762235.0,27.7575,27.9408,27.5284,27.6017,762235.0
2021-05-06 09:35:00,30.14,30.39,30.09,30.2,377132.0,27.62,27.8491,27.5742,27.675,377132.0
2021-05-06 09:40:00,30.18,30.25,30.08,30.13,258719.0,27.6567,27.7208,27.565,27.6109,258719.0
2021-05-06 09:45:00,30.12,30.28,30.0,30.02,209857.0,27.6017,27.7483,27.4917,27.5101,209857.0
2021-05-06 09:50:00,30.02,30.17,29.99,30.09,327970.0,27.5101,27.6475,27.4826,27.5742,327970.0
2021-05-06 09:55:00,30.09,30.09,29.96,29.97,252764.0,27.5742,27.5742,27.4551,27.4642,252764.0
2021-05-06 10:00:00,29.97,29.97,29.78,29.79,274711.0,27.4642,27.4642,27.2901,27.2993,274711.0
2021-05-06 10:05:00,29.8,29.84,29.72,29.78,192882.0,27.3084,27.3451,27.2351,27.2901,192882.0
2021-05-06 10:10:00,29.78,29.86,29.75,29.8,161312.0,27.2901,27.3634,27.2626,27.3084,161312.0
2021-05-06 10:15:00,29.79,29.82,29.67,29.67,162307.0,27.2993,27.3268,27.1893,27.1893,162307.0
2021-05-06 10:20:00,29.68,29.77,29.62,29.75,134728.0,27.1985,27.281,27.1435,27.2626,134728.0
2021-05-06 10:25:00,29.74,29.85,29.68,29.85,89113.0,27.2535,27.3543,27.1985,27.3543,89113.0
2021-05-06 10:30:00,29.84,29.99,29.83,29.97,109912.0,27.3451,27.4826,27.3359,27.4642,109912.0
2021-05-06 10:35:00,29.98,30.15,29.97,30.14,172645.0,27.4734,27.6292,27.4642,27.62,172645.0
2021-05-06 10:40:00,30.13,30.26,30.11,30.26,151084.0,27.6109,27.73,27.5925,27.73,151084.0
2021-05-06 10:45:00,30.26,30.29,30.08,30.09,138424.0,27.73,27.7575,27.565,27.5742,138424.0
2021-05-06 10:50:00,30.08,30.17,30.07,30.15,165450.0,27.565,27.6475,27.5559,27.6292,165450.0
2021-05-06 10:55:00,30.15,30.19,29.99,30.05,187876.0,27.6292,27.6658,27.4826,27.5375,187876.0
2021-05-06 11:00:00,30.05,30.08,29.94,29.99,80963.0,27.5375,27.565,27.4367,27.4826,80963.0
2021-05-06 11:05:00,29.99,30.03,29.93,29.98,132814.0,27.4826,27.5192,27.4276,27.4734,132814.0
2021-05-06 11:10:00,29.98,30.08,29.97,30.06,60853.0,27.4734,27.565,27.4642,27.5467,60853.0
2021-05-06 11:15:00,30.07,30.19,30.02,30.19,72200.0,27.5559,27.6658,27.5101,27.6658,72200.0
2021-05-06 11:20:00,30.18,30.23,30.13,30.17,106088.0,27.6567,27.7025,27.6109,27.6475,106088.0
2021-05-06 11:25:00,30.17,30.22,30.13,30.19,114038.0,27.6475,27.6933,27.6109,27.6658,114038.0
2021-05-06 11:30:00,30.19,30.3,30.16,30.3,123765.0,27.6658,27.7666,27.6384,27.7666,123765.0
2021-05-06 11:35:00,30.29,30.39,30.27,30.35,141336.0,27.7575,27.8491,27.7392,27.8125,141336.0
2021-05-06 11:40:00,30.36,30.43,30.34,30.43,144601.0,27.8216,27.8858,27.8033,27.8858,144601.0
2021-05-06 11:45:00,30.43,30.5,30.41,30.46,136359.0,27.8858,27.9499,27.8674,27.9133,136359.0
2021-05-06 11:50:00,30.46,30.46,30.38,30.41,87795.0,27.9133,27.9133,27.84,27.8674,87795.0
2021-05-06 11:55:00,30.4,30.43,30.36,30.4,115970.0,27.8583,27.8858,27.8216,27.8583,115970.0
2021-05-06 12:00:00,30.41,30.42,30.3,30.31,65857.0,27.8674,27.8766,27.7666,27.7758,65857.0
2021-05-06 12:05:00,30.31,30.36,30.27,30.3,51014.0,27.7758,27.8216,27.7392,27.7666,51014.0
2021-05-06 12:10:00,30.3,30.34,30.26,30.28,56775.0,27.7666,27.8033,27.73,27.7483,56775.0
2021-05-06 12:15:00,30.29,30.34,30.28,30.32,56270.0,27.7575,27.8033,27.7483,27.785,56270.0
2021-05-06 12:20:00,30.32,30.36,30.31,30.35,65607.0,27.785,27.8216,27.7758,27.8125,65607.0
2021-05-06 12:25:00,30.35,30.4,30.34,30.39,52109.0,27.8125,27.8583,27.8033,27.8491,52109.0
2021-05-06 12:30:00,30.38,30.39,30.27,30.28,61152.0,27.84,27.8491,27.7392,27.7483,61152.0
2021-05-06 12:35:00,30.28,30.29,30.19,30.22,88602.0,27.7483,27.7575,27.6658,27.6933,88602.0
2021-05-06 12:40:00,30.23,30.26,30.22,30.25,30369.0,27.7025,27.73,27.6933,27.7208,30369.0
2021-05-06 12:45:00,30.25,30.25,30.15,30.17,45292.0,27.7208,27.7208,27.6292,27.6475,45292.0
2021-05-06 12:50:00,30.17,30.22,30.17,30.2,57355.0,27.6475,27.6933,27.6475,27.675,57355.0
2021-05-06 12:55:00,30.2,30.28,30.18,30.28,100369.0,27.675,27.7483,27.6567,27.7483,100369.0
2021-05-06 13:00:00,30.28,30.39,30.26,30.39,164341.0,27.7483,27.8491,27.73,27.8491,164341.0
2021-05-06 13:05:00,30.38,30.45,30.38,30.45,150605.0,27.84,27.9041,27.84,27.9041,150605.0
2021-05-06 13:10:00,30.45,30.5,30.44,30.49,123772.0,27.9041,27.9499,27.8949,27.9408,123772.0
2021-05-06 13:15:00,30.49,30.5,30.42,30.46,81925.0,27.9408,27.9499,27.8766,27.9133,81925.0
2021-05-06 13:20:00,30.46,30.56,30.46,30.55,187045.0,27.9133,28.0049,27.9133,27.9957,187045.0
2021-05-06 13:25:00,30.55,30.6,30.51,30.59,137341.0,27.9957,28.0416,27.9591,28.0324,137341.0
2021-05-06 13:30:00,30.58,30.6,30.47,30.48,84171.0,28.0232,28.0416,27.9224,27.9316,84171.0
2021-05-06 13:35:00,30.48,30.6,30.47,30.51,115940.0,27.9316,28.0416,27.9224,27.9591,115940.0
2021-05-06 13:40:00,30.51,30.55,30.46,30.52,106062.0,27.9591,27.9957,27.9133,27.9683,106062.0
2021-05-06 13:45:00,30.52,30.57,30.46,30.54,102007.0,27.9683,28.0141,27.9133,27.9866,102007.0
2021-05-06 13:50:00,30.54,30.56,30.51,30.54,70270.0,27.9866,28.0049,27.9591,27.9866,70270.0
2021-05-06 13:55:00,30.53,30.61,30.53,30.56,125289.0,27.9774,28.0507,27.9774,28.0049,125289.0
2021-05-06 14:00:00,30.56,30.57,30.46,30.48,154138.0,28.0049,28.0141,27.9133,27.9316,154138.0
2021-05-06 14:05:00,30.47,30.53,30.47,30.5,59692.0,27.9224,27.9774,27.9224,27.9499,59692.0
2021-05-06 14:10:00,30.5,30.55,30.38,30.49,168427.0,27.9499,27.9957,27.84,27.9408,168427.0
2021-05-06 14:15:00,30.48,30.49,30.39,30.43,78177.0,27.9316,27.9408,27.8491,27.8858,78177.0
2021-05-06 14:20:00,30.42,30.48,30.37,30.47,83839.0,27.8766,27.9316,27.8308,27.9224,83839.0
2021-05-06 14:25:00,30.46,30.48,30.36,30.39,116452.0,27.9133,27.9316,27.8216,27.8491,116452.0
2021-05-06 14:30:00,30.38,30.39,30.31,30.32,56135.0,27.84,27.8491,27.7758,27.785,56135.0
2021-05-06 14:35:00,30.33,30.38,30.27,30.37,78941.0,27.7941,27.84,27.7392,27.8308,78941.0
2021-05-06 14:40:00,30.36,30.41,30.33,30.35,74167.0,27.8216,27.8674,27.7941,27.8125,74167.0
2021-05-06 14:45:00,30.35,30.48,30.34,30.46,96461.0,27.8125,27.9316,27.8033,27.9133,96461.0
2021-05-06 14:50:00,30.45,30.48,30.43,30.45,65016.0,27.9041,27.9316,27.8858,27.9041,65016.0
2021-05-06 14:55:00,30.46,30.52,30.45,30.52,117961.0,27.9133,27.9683,27.9041,27.9683,117961.0
2021-05-06 15:00:00,30.52,30.59,30.51,30.57,117308.0,27.9683,28.0324,27.9591,28.0141,117308.0
2021-05-06 15:05:00,30.57,30.6,30.53,30.56,89648.0,28.0141,28.0416,27.9774,28.0049,89648.0
2021-05-06 15:10:00,30.56,30.59,30.51,30.52,126187.0,28.0049,28.0324,27.9591,27.9683,126187.0
2021-05-06 15:15:00,30.52,30.55,30.51,30.55,102055.0,27.9683,27.9957,27.9591,27.9957,102055.0
2021-05-06 15:20:00,30.55,30.57,30.51,30.55,209453.0,27.9957,28.0141,27.9591,27.9957,209453.0
2021-05-06 15:25:00,30.55,30.56,30.51,30.53,185329.0,27.9957,28.0049,27.9591,27.9774,185329.0
2021-05-06 15:30:00,30.53,30.6,30.51,30.6,228317.0,27.9774,28.0416,27.9591,28.0416,228317.0
2021-05-06 15:35:00,30.6,30.67,30.59,30.63,297689.0,28.0416,28.1057,28.0324,28.0691,297689.0
2021-05-06 15:40:00,30.63,30.75,30.63,30.74,261822.0,28.0691,28.179,28.0691,28.1699,261822.0
2021-05-06 15:45:00,30.74,30.76,30.71,30.72,395895.0,28.1699,28.1882,28.1424,28.1515,395895.0
2021-05-06 15:50:00,30.73,30.77,30.67,30.74,694785.0,28.1607,28.1973,28.1057,28.1699,694785.0
2021-05-06 15:55:00,30.74,30.77,30.71,30.72,926683.0,28.1699,28.1973,28.1424,28.1515,926683.0
2021-05-07 09:30:00,30.19,30.36,30.19,30.32,441041.0,27.6658,27.8216,27.6658,27.785,441041.0
2021-05-07 09:35:00,30.32,30.56,30.27,30.55,389549.0,27.785,28.0049,27.7392,27.9957,389549.0
2021-05-07 09:40:00,30.55,30.72,30.49,30.72,285175.0,27.9957,28.1515,27.9408,28.1515,285175.0
2021-05-07 09:45:00,30.72,30.88,30.66,30.88,168082.0,28.1515,28.2982,28.0965,28.2982,168082.0
2021-05-07 09:50:00,30.88,30.89,30.72,30.75,240282.0,28.2982,28.3073,28.1515,28.179,240282.0
2021-05-07 09:55:00,30.75,30.76,30.58,30.63,123389.0,28.179,28.1882,28.0232,28.0691,123389.0
2021-05-07 10:00:00,30.64,30.74,30.56,30.59,104996.0,28.0782,28.1699,28.0049,28.0324,104996.0
2021-05-07 10:05:00,30.61,30.63,30.51,30.57,105267.0,28.0507,28.0691,27.9591,28.0141,105267.0
2021-05-07 10:10:00,30.56,30.76,30.51,30.71,124693.0,28.0049,28.1882,27.9591,28.1424,124693.0
2021-05-07 10:15:00,30.72,30.76,30.67,30.75,110135.0,28.1515,28.1882,28.1057,28.179,110135.0
2021-05-07 10:20:00,30.74,30.75,30.5,30.51,103189.0,28.1699,28.179,27.9499,27.9591,103189.0
2021-05-07 10:25:00,30.52,30.54,30.45,30.48,294319.0,27.9683,27.9866,27.9041,27.9316,294319.0
2021-05-07 10:30:00,30.48,30.54,30.43,30.5,216054.0,27.9316,27.9866,27.8858,27.9499,216054.0
2021-05-07 10:35:00,30.5,30.51,30.43,30.5,97213.0,27.9499,27.9591,27.8858,27.9499,97213.0
2021-05-07 10:40:00,30.5,30.57,30.48,30.53,330333.0,27.9499,28.0141,27.9316,27.9774,330333.0
2021-05-07 10:45:00,30.53,30.61,30.51,30.61,201083.0,27.9774,28.0507,27.9591,28.0507,201083.0
2021-05-07 10:50:00,30.61,30.74,30.61,30.72,124691.0,28.0507,28.1699,28.0507,28.1515,124691.0
2021-05-07 10:55:00,30.73,30.74,30.58,30.64,86558.0,28.1607,28.1699,28.0232,28.0782,86558.0
2021-05-07 11:00:00,30.64,30.64,30.51,30.55,63566.0,28.0782,28.0782,27.9591,27.9957,63566.0
2021-05-07 11:05:00,30.55,30.58,30.47,30.49,98210.0,27.9957,28.0232,27.9224,27.9408,98210.0
2021-05-07 11:10:00,30.48,30.55,30.44,30.54,73030.0,27.9316,27.9957,27.8949,27.9866,73030.0
2021-05-07 11:15:00,30.54,30.58,30.49,30.53,61870.0,27.9866,28.0232,27.9408,27.9774,61870.0
2021-05-07 11:20:00,30.53,30.58,30.51,30.58,149816.0,27.9774,28.0232,27.9591,28.0232,149816.0
2021-05-07 11:25:00,30.57,30.64,30.57,30.61,97559.0,28.0141,28.0782,28.0141,28.0507,97559.0
2021-05-07 11:30:00,30.62,30.73,30.58,30.72,55389.0,28.0599,28.1607,28.0232,28.1515,55389.0
2021-05-07 11:35:00,30.73,30.75,30.69,30.74,77794.0,28.1607,28.179,28.124,28.1699,77794.0
2021-05-07 11:40:00,30.75,30.8,30.73,30.76,89396.0,28.179,28.2248,28.1607,28.1882,89396.0
2021-05-07 11:45:00,30.77,30.8,30.73,30.8,89056.0,28.1973,28.2248,28.1607,28.2248,89056.0
2021-05-07 11:50:00,30.79,30.92,30.78,30.91,147001.0,28.2157,28.3348,28.2065,28.3256,147001.0
2021-05-07 11:55:00,30.91,30.93,30.85,30.85,91250.0,28.3256,28.344,28.2707,28.2707,91250.0
2021-05-07 12:00:00,30.86,30.96,30.85,30.94,54084.0,28.2798,28.3715,28.2707,28.3531,54084.0
2021-05-07 12:05:00,30.95,30.97,30.91,30.96,58755.0,28.3623,28.3806,28.3256,28.3715,58755.0
2021-05-07 12:10:00,30.96,30.98,30.93,30.94,62729.0,28.3715,28.3898,28.344,28.3531,62729.0
2021-05-07 12:15:00,30.94,31.0,30.93,30.99,118043.0,28.3531,28.4081,28.344,28.399,118043.0
2021-05-07 12:20:00,30.99,31.14,30.98,31.08,288698.0,28.399,28.5364,28.3898,28.4814,288698.0
2021-05-07 12:25:00,31.09,31.19,31.08,31.18,99481.0,28.4906,28.5822,28.4814,28.5731,99481.0
2021-05-07 12:30:00,31.18,31.22,31.15,31.16,112115.0,28.5731,28.6097,28.5456,28.5547,112115.0
2021-05-07 12:35:00,31.15,31.19,31.1,31.12,84050.0,28.5456,28.5822,28.4998,28.5181,84050.0
2021-05-07 12:40:00,31.13,31.19,31.09,31.18,117505.0,28.5272,28.5822,28.4906,28.5731,117505.0
2021-05-07 12:45:00,31.19,31.23,31.16,31.22,121619.0,28.5822,28.6189,28.5547,28.6097,121619.0
2021-05-07 12:50:00,31.21,31.25,31.17,31.22,109923.0,28.6006,28.6372,28.5639,28.6097,109923.0
2021-05-07 12:55:00,31.23,31.34,31.22,31.33,162866.0,28.6189,28.7197,28.6097,28.7105,162866.0
2021-05-07 13:00:00,31.33,31.42,31.31,31.4,356276.0,28.7105,28.793,28.6922,28.7747,356276.0
2021-05-07 13:05:00,31.4,31.42,31.32,31.33,131114.0,28.7747,28.793,28.7014,28.7105,131114.0
2021-05-07 13:10:00,31.33,31.41,31.31,31.37,104863.0,28.7105,28.7838,28.6922,28.7472,104863.0
2021-05-07 13:15:00,31.36,31.39,31.31,31.34,65774.0,28.738,28.7655,28.6922,28.7197,65774.0
2021-05-07 13:20:00,31.33,31.37,31.27,31.37,67816.0,28.7105,28.7472,28.6555,28.7472,67816.0
2021-05-07 13:25:00,31.37,31.45,31.36,31.44,98932.0,28.7472,28.8205,28.738,28.8113,98932.0
2021-05-07 13:30:00,31.44,31.55,31.39,31.54,193546.0,28.8113,28.9121,28.7655,28.903,193546.0
2021-05-07 13:35:00,31.54,31.63,31.52,31.61,242803.0,28.903,28.9854,28.8846,28.9671,242803.0
2021-05-07 13:40:00,31.6,31.64,31.58,31.61,197922.0,28.958,28.9946,28.9396,28.9671,197922.0
2021-05-07 13:45:00,31.62,31.68,31.59,31.62,208395.0,28.9763,29.0313,28.9488,28.9763,208395.0
2021-05-07 13:50:00,31.63,31.69,31.6,31.69,178127.0,28.9854,29.0404,28.958,29.0404,178127.0
2021-05-07 13:55:00,31.69,31.74,31.68,31.7,147897.0,29.0404,29.0862,29.0313,29.0496,147897.0
2021-05-07 14:00:00,31.7,31.71,31.51,31.59,274508.0,29.0496,29.0588,28.8755,28.9488,274508.0
2021-05-07 14:05:00,31.58,31.74,31.56,31.73,195536.0,28.9396,29.0862,28.9213,29.0771,195536.0
2021-05-07 14:10:00,31.73,31.76,31.69,31.73,149490.0,29.0771,29.1046,29.0404,29.0771,149490.0
2021-05-07 14:15:00,31.74,31.74,31.63,31.64,76728.0,29.0862,29.0862,28.9854,28.9946,76728.0
2021-05-07 14:20:00,31.64,31.76,31.63,31.72,139658.0,28.9946,29.1046,28.9854,29.0679,139658.0
2021-05-07 14:25:00,31.71,31.75,31.68,31.69,78859.0,29.0588,29.0954,29.0313,29.0404,78859.0
2021-05-07 14:30:00,31.69,31.7,31.61,31.62,87428.0,29.0404,29.0496,28.9671,28.9763,87428.0
2021-05-07 14:35:00,31.61,31.71,31.58,31.67,167594.0,28.9671,29.0588,28.9396,29.0221,167594.0
2021-05-07 14:40:00,31.66,31.66,31.58,31.63,126477.0,29.0129,29.0129,28.9396,28.9854,126477.0
2021-05-07 14:45:00,31.63,31.64,31.56,31.56,59796.0,28.9854,28.9946,28.9213,28.9213,59796.0
2021-05-07 14:50:00,31.56,31.58,31.53,31.56,76919.0,28.9213,28.9396,28.8938,28.9213,76919.0
2021-05-07 14:55:00,31.55,31.59,31.53,31.56,74320.0,28.9121,28.9488,28.8938,28.9213,74320.0
2021-05-07 15:00:00,31.57,31.58,31.49,31.55,120604.0,28.9305,28.9396,28.8572,28.9121,120604.0
2021-05-07 15:05:00,31.55,31.6,31.54,31.6,86235.0,28.9121,28.958,28.903,28.958,86235.0
2021-05-07 15:10:00,31.59,31.59,31.54,31.57,89255.0,28.9488,28.9488,28.903,28.9305,89255.0
2021-05-07 15:15:00,31.57,31.62,31.57,31.58,82496.0,28.9305,28.9763,28.9305,28.9396,82496.0
2021-05-07 15:20:00,31.59,31.74,31.58,31.73,196451.0,28.9488,29.0862,28.9396,29.0771,196451.0
2021-05-07 15:25:00,31.73,31.84,31.69,31.83,317578.0,29.0771,29.1779,29.0404,29.1687,317578.0
2021-05-07 15:30:00,31.84,31.9,31.83,31.87,266241.0,29.1779,29.2329,29.1687,29.2054,266241.0
2021-05-07 15:35:00,31.87,31.93,31.79,31.8,303178.0,29.2054,29.2604,29.1321,29.1412,303178.0
2021-05-07 15:40:00,31.8,31.88,31.79,31.88,325624.0,29.1412,29.2145,29.1321,29.2145,325624.0
2021-05-07 15:45:00,31.88,31.98,31.87,31.97,429357.0,29.2145,29.3062,29.2054,29.297,429357.0
2021-05-07 15:50:00,31.97,32.0,31.87,31.91,655461.0,29.297,29.3245,29.2054,29.242,655461.0
2021-05-07 15:55:00,31.91,31.93,31.84,31.89,952607.0,29.242,29.2604,29.1779,29.2237,952607.0
2021-05-10 09:30:00,32.22,32.77,32.1,32.69,923685.0,29.5261,30.0301,29.4161,29.9568,923685.0
2021-05-10 09:35:00,32.68,32.85,32.19,32.85,407763.0,29.9477,30.1034,29.4986,30.1034,407763.0
2021-05-10 09:40:00,32.85,32.87,32.42,32.42,600678.0,30.1034,30.1218,29.7094,29.7094,600678.0
2021-05-10 09:45:00,32.42,32.47,32.28,32.29,391117.0,29.7094,29.7552,29.5811,29.5903,391117.0
2021-05-10 09:50:00,32.3,32.33,32.14,32.24,306569.0,29.5994,29.6269,29.4528,29.5444,306569.0
2021-05-10 09:55:00,32.25,32.53,32.19,32.53,226862.0,29.5536,29.8102,29.4986,29.8102,226862.0
2021-05-10 10:00:00,32.53,32.54,32.42,32.52,264149.0,29.8102,29.8194,29.7094,29.801,264149.0
2021-05-10 10:05:00,32.52,32.56,32.43,32.44,233445.0,29.801,29.8377,29.7186,29.7277,233445.0
2021-05-10 10:10:00,32.44,32.5,32.4,32.46,311497.0,29.7277,29.7827,29.6911,29.746,311497.0
2021-05-10 10:15:00,32.46,32.49,32.37,32.41,182059.0,29.746,29.7735,29.6636,29.7002,182059.0
2021-05-10 10:20:00,32.42,32.46,32.39,32.44,207396.0,29.7094,29.746,29.6819,29.7277,207396.0
2021-05-10 10:25:00,32.45,32.48,32.25,32.34,255350.0,29.7369,29.7644,29.5536,29.6361,255350.0
2021-05-10 10:30:00,32.34,32.54,32.32,32.47,366459.0,29.6361,29.8194,29.6178,29.7552,366459.0
2021-05-10 10:35:00,32.47,32.53,32.4,32.5,199220.0,29.7552,29.8102,29.6911,29.7827,199220.0
2021-05-10 10:40:00,32.51,32.51,32.29,32.33,243132.0,29.7919,29.7919,29.5903,29.6269,243132.0
2021-05-10 10:45:00,32.32,32.37,32.25,32.26,99926.0,29.6178,29.6636,29.5536,29.5628,99926.0
2021-05-10 10:50:00,32.26,32.31,32.19,32.3,203527.0,29.5628,29.6086,29.4986,29.5994,203527.0
2021-05-10 10:55:00,32.29,32.5,32.26,32.44,86636.0,29.5903,29.7827,29.5628,29.7277,86636.0
2021-05-10 11:00:00,32.44,32.52,32.42,32.5,92741.0,29.7277,29.801,29.7094,29.7827,92741.0
2021-05-10 11:05:00,32.5,32.53,32.42,32.43,93923.0,29.7827,29.8102,29.7094,29.7186,93923.0
2021-05-10 11:10:00,32.43,32.45,32.31,32.32,111105.0,29.7186,29.7369,29.6086,29.6178,111105.0
2021-05-10 11:15:00,32.32,32.32,32.18,32.22,209725.0,29.6178,29.6178,29.4895,29.5261,209725.0
2021-05-10 11:20:00,32.22,32.3,32.21,32.28,99982.0,29.5261,29.5994,29.517,29.5811,99982.0
2021-05-10 11:25:00,32.28,32.28,32.16,32.23,111786.0,29.5811,29.5811,29.4711,29.5353,111786.0
2021-05-10 11:30:00,32.24,32.24,32.14,32.17,150084.0,29.5444,29.5444,29.4528,29.4803,150084.0
2021-05-10 11:35:00,32.16,32.27,32.16,32.26,121058.0,29.4711,29.5719,29.4711,29.5628,121058.0
2021-05-10 11:40:00,32.26,32.29,32.14,32.15,99315.0,29.5628,29.5903,29.4528,29.462,99315.0
2021-05-10 11:45:00,32.15,32.19,32.08,32.14,83362.0,29.462,29.4986,29.3978,29.4528,83362.0
2021-05-10 11:50:00,32.14,32.17,32.05,32.08,81874.0,29.4528,29.4803,29.3703,29.3978,81874.0
2021-05-10 11:55:00,32.09,32.17,32.07,32.16,91986.0,29.407,29.4803,29.3887,29.4711,91986.0
2021-05-10 12:00:00,32.17,32.18,32.13,32.13,62799.0,29.4803,29.4895,29.4436,29.4436,62799.0
2021-05-10 12:05:00,32.13,32.17,32.1,32.11,103292.0,29.4436,29.4803,29.4161,29.4253,103292.0
2021-05-10 12:10:00,32.11,32.14,31.99,32.01,203539.0,29.4253,29.4528,29.3153,29.3337,203539.0
2021-05-10 12:15:00,32.0,32.01,31.96,32.0,185229.0,29.3245,29.3337,29.2879,29.3245,185229.0
2021-05-10 12:20:00,32.0,32.03,31.93,31.99,95616.0,29.3245,29.352,29.2604,29.3153,95616.0
2021-05-10 12:25:00,31.99,32.01,31.95,32.01,178448.0,29.3153,29.3337,29.2787,29.3337,178448.0
2021-05-10 12:30:00,32.01,32.05,31.99,32.02,227458.0,29.3337,29.3703,29.3153,29.3428,227458.0
2021-05-10 12:35:00,32.02,32.09,32.0,32.09,101473.0,29.3428,29.407,29.3245,29.407,101473.0
2021-05-10 12:40:00,32.08,32.11,32.04,32.08,48603.0,29.3978,29.4253,29.3612,29.3978,48603.0
2021-05-10 12:45:00,32.07,32.14,32.06,32.13,56434.0,29.3887,29.4528,29.3795,29.4436,56434.0
2021-05-10 12:50:00,32.14,32.14,32.05,32.07,77129.0,29.4528,29.4528,29.3703,29.3887,77129.0
2021-05-10 12:55:00,32.06,32.08,32.03,32.06,90340.0,29.3795,29.3978,29.352,29.3795,90340.0
2021-05-10 13:00:00,32.06,32.09,32.01,32.02,72570.0,29.3795,29.407,29.3337,29.3428,72570.0
2021-05-10 13:05:00,32.01,32.05,31.98,32.01,65537.0,29.3337,29.3703,29.3062,29.3337,65537.0
2021-05-10 13:10:00,32.01,32.05,31.99,32.01,57589.0,29.3337,29.3703,29.3153,29.3337,57589.0
2021-05-10 13:15:00,32.01,32.01,31.95,31.99,63768.0,29.3337,29.3337,29.2787,29.3153,63768.0
2021-05-10 13:20:00,31.98,32.05,31.98,32.05,46729.0,29.3062,29.3703,29.3062,29.3703,46729.0
2021-05-10 13:25:00,32.05,32.06,32.0,32.01,55008.0,29.3703,29.3795,29.3245,29.3337,55008.0
2021-05-10 13:30:00,32.01,32.05,31.97,32.02,81265.0,29.3337,29.3703,29.297,29.3428,81265.0
2021-05-10 13:35:00,32.02,32.05,31.98,32.0,70672.0,29.3428,29.3703,29.3062,29.3245,70672.0
2021-05-10 13:40:00,31.99,32.02,31.9,31.95,84940.0,29.3153,29.3428,29.2329,29.2787,84940.0
2021-05-10 13:45:00,31.96,32.01,31.94,32.0,49590.0,29.2879,29.3337,29.2695,29.3245,49590.0
2021-05-10 13:50:00,32.01,32.01,31.97,31.98,127296.0,29.3337,29.3337,29.297,29.3062,127296.0
2021-05-10 13:55:00,31.98,32.01,31.91,31.96,124409.0,29.3062,29.3337,29.242,29.2879,124409.0
2021-05-10 14:00:00,31.96,32.03,31.95,32.02,110518.0,29.2879,29.352,29.2787,29.3428,110518.0
2021-05-10 14:05:00,32.03,32.12,32.02,32.11,77357.0,29.352,29.4345,29.3428,29.4253,77357.0
2021-05-10 14:10:00,32.11,32.27,32.1,32.24,119983.0,29.4253,29.5719,29.4161,29.5444,119983.0
2021-05-10 14:15:00,32.24,32.24,32.05,32.09,137124.0,29.5444,29.5444,29.3703,29.407,137124.0
2021-05-10 14:20:00,32.1,32.1,31.89,31.99,129928.0,29.4161,29.4161,29.2237,29.3153,129928.0
2021-05-10 14:25:00,31.98,31.99,31.88,31.92,94583.0,29.3062,29.3153,29.2145,29.2512,94583.0
2021-05-10 14:30:00,31.91,31.94,31.83,31.93,126552.0,29.242,29.2695,29.1687,29.2604,126552.0
2021-05-10 14:35:00,31.92,31.92,31.79,31.88,135057.0,29.2512,29.2512,29.1321,29.2145,135057.0
2021-05-10 14:40:00,31.87,31.91,31.8,31.89,180795.0,29.2054,29.242,29.1412,29.2237,180795.0
2021-05-10 14:45:00,31.89,31.92,31.88,31.92,123253.0,29.2237,29.2512,29.2145,29.2512,123253.0
2021-05-10 14:50:00,31.91,31.98,31.87,31.96,101048.0,29.242,29.3062,29.2054,29.2879,101048.0
2021-05-10 14:55:00,31.96,32.0,31.91,31.99,107466.0,29.2879,29.3245,29.242,29.3153,107466.0
2021-05-10 15:00:00,31.99,32.04,31.97,32.02,83898.0,29.3153,29.3612,29.297,29.3428,83898.0
2021-05-10 15:05:00,32.02,32.05,31.9,31.98,98375.0,29.3428,29.3703,29.2329,29.3062,98375.0
2021-05-10 15:10:00,31.98,32.0,31.92,31.92,118404.0,29.3062,29.3245,29.2512,29.2512,118404.0
2021-05-10 15:15:00,31.92,31.96,31.91,31.92,161723.0,29.2512,29.2879,29.242,29.2512,161723.0
2021-05-10 15:20:00,31.92,31.93,31.86,31.92,200142.0,29.2512,29.2604,29.1962,29.2512,200142.0
2021-05-10 15:25:00,31.92,31.99,31.9,31.95,123050.0,29.2512,29.3153,29.2329,29.2787,123050.0
2021-05-10 15:30:00,31.95,31.99,31.88,31.98,186774.0,29.2787,29.3153,29.2145,29.3062,186774.0
2021-05-10 15:35:00,31.98,31.99,31.85,31.87,231123.0,29.3062,29.3153,29.1871,29.2054,231123.0
2021-05-10 15:40:00,31.87,31.91,31.85,31.87,377986.0,29.2054,29.242,29.1871,29.2054,377986.0
2021-05-10 15:45:00,31.88,31.92,31.72,31.8,523080.0,29.2145,29.2512,29.0679,29.1412,523080.0
2021-05-10 15:50:00,31.8,31.82,31.67,31.67,857598.0,29.1412,29.1596,29.0221,29.0221,857598.0
2021-05-10 15:55:00,31.68,31.71,31.61,31.63,850856.0,29.0313,29.0588,28.9671,28.9854,850856.0
2021-05-11 09:30:00,30.93,31.39,30.74,31.21,631563.0,28.344,28.7655,28.1699,28.6006,631563.0
2021-05-11 09:35:00,31.2,31.24,30.78,30.91,364828.0,28.5914,28.6281,28.2065,28.3256,364828.0
2021-05-11 09:40:00,30.9,31.21,30.79,31.19,267030.0,28.3165,28.6006,28.2157,28.5822,267030.0
2021-05-11 09:45:00,31.18,31.22,30.94,31.01,412174.0,28.5731,28.6097,28.3531,28.4173,412174.0
2021-05-11 09:50:00,31.01,31.39,31.01,31.39,253818.0,28.4173,28.7655,28.4173,28.7655,253818.0
2021-05-11 09:55:00,31.4,31.46,31.33,31.43,205400.0,28.7747,28.8297,28.7105,28.8022,205400.0
2021-05-11 10:00:00,31.43,31.57,31.36,31.4,338826.0,28.8022,28.9305,28.738,28.7747,338826.0
2021-05-11 10:05:00,31.4,31.46,31.08,31.09,260688.0,28.7747,28.8297,28.4814,28.4906,260688.0
2021-05-11 10:10:00,31.1,31.16,30.99,31.0,191391.0,28.4998,28.5547,28.399,28.4081,191391.0
2021-05-11 10:15:00,31.0,31.06,30.92,30.95,211943.0,28.4081,28.4631,28.3348,28.3623,211943.0
2021-05-11 10:20:00,30.94,31.2,30.93,31.06,171858.0,28.3531,28.5914,28.344,28.4631,171858.0
2021-05-11 10:25:00,31.05,31.07,30.9,30.9,241278.0,28.4539,28.4723,28.3165,28.3165,241278.0
2021-05-11 10:30:00,30.92,31.01,30.82,30.95,217067.0,28.3348,28.4173,28.2432,28.3623,217067.0
2021-05-11 10:35:00,30.94,30.94,30.71,30.78,211594.0,28.3531,28.3531,28.1424,28.2065,211594.0
2021-05-11 10:40:00,30.77,30.82,30.67,30.73,165405.0,28.1973,28.2432,28.1057,28.1607,165405.0
2021-05-11 10:45:00,30.72,30.95,30.66,30.91,133847.0,28.1515,28.3623,28.0965,28.3256,133847.0
2021-05-11 10:50:00,30.91,31.04,30.87,30.89,125700.0,28.3256,28.4448,28.289,28.3073,125700.0
2021-05-11 10:55:00,30.89,30.93,30.82,30.83,187000.0,28.3073,28.344,28.2432,28.2523,187000.0
2021-05-11 11:00:00,30.82,30.89,30.64,30.66,140744.0,28.2432,28.3073,28.0782,28.0965,140744.0
2021-05-11 11:05:00,30.65,30.88,30.63,30.82,170209.0,28.0874,28.2982,28.0691,28.2432,170209.0
2021-05-11 11:10:00,30.8,31.04,30.79,31.01,154639.0,28.2248,28.4448,28.2157,28.4173,154639.0
2021-05-11 11:15:00,31.01,31.11,30.97,31.05,143239.0,28.4173,28.5089,28.3806,28.4539,143239.0
2021-05-11 11:20:00,31.05,31.12,31.03,31.07,88682.0,28.4539,28.5181,28.4356,28.4723,88682.0
2021-05-11 11:25:00,31.07,31.11,31.01,31.08,105670.0,28.4723,28.5089,28.4173,28.4814,105670.0
2021-05-11 11:30:00,31.09,31.19,31.07,31.16,282682.0,28.4906,28.5822,28.4723,28.5547,282682.0
2021-05-11 11:35:00,31.16,31.35,31.16,31.34,156505.0,28.5547,28.7289,28.5547,28.7197,156505.0
2021-05-11 11:40:00,31.34,31.37,31.31,31.35,141240.0,28.7197,28.7472,28.6922,28.7289,141240.0
2021-05-11 11:45:00,31.35,31.54,31.34,31.52,132903.0,28.7289,28.903,28.7197,28.8846,132903.0
2021-05-11 11:50:00,31.51,31.52,31.4,31.51,95313.0,28.8755,28.8846,28.7747,28.8755,95313.0
2021-05-11 11:55:00,31.51,31.56,31.38,31.4,84845.0,28.8755,28.9213,28.7563,28.7747,84845.0
2021-05-11 12:00:00,31.4,31.4,31.28,31.32,83208.0,28.7747,28.7747,28.6647,28.7014,83208.0
2021-05-11 12:05:00,31.32,31.34,31.29,31.32,65180.0,28.7014,28.7197,28.6739,28.7014,65180.0
2021-05-11 12:10:00,31.32,31.43,31.3,31.36,80067.0,28.7014,28.8022,28.683,28.738,80067.0
2021-05-11 12:15:00,31.37,31.47,31.36,31.43,58074.0,28.7472,28.8388,28.738,28.8022,58074.0
2021-05-11 12:20:00,31.44,31.46,31.37,31.39,47700.0,28.8113,28.8297,28.7472,28.7655,47700.0
2021-05-11 12:25:00,31.39,31.4,31.29,31.3,99317.0,28.7655,28.7747,28.6739,28.683,99317.0
2021-05-11 12:30:00,31.29,31.39,31.28,31.39,271603.0,28.6739,28.7655,28.6647,28.7655,271603.0
2021-05-11 12:35:00,31.4,31.54,31.38,31.49,213804.0,28.7747,28.903,28.7563,28.8572,213804.0
2021-05-11 12:40:00,31.48,31.49,31.37,31.39,104380.0,28.848,28.8572,28.7472,28.7655,104380.0
2021-05-11 12:45:00,31.4,31.41,31.32,31.34,81228.0,28.7747,28.7838,28.7014,28.7197,81228.0
2021-05-11 12:50:00,31.33,31.33,31.22,31.25,83267.0,28.7105,28.7105,28.6097,28.6372,83267.0
2021-05-11 12:55:00,31.24,31.28,31.2,31.23,90996.0,28.6281,28.6647,28.5914,28.6189,90996.0
2021-05-11 13:00:00,31.23,31.31,31.19,31.3,74881.0,28.6189,28.6922,28.5822,28.683,74881.0
2021-05-11 13:05:00,31.31,31.32,31.18,31.22,43080.0,28.6922,28.7014,28.5731,28.6097,43080.0
2021-05-11 13:10:00,31.22,31.25,31.16,31.18,95703.0,28.6097,28.6372,28.5547,28.5731,95703.0
2021-05-11 13:15:00,31.18,31.25,31.16,31.23,73909.0,28.5731,28.6372,28.5547,28.6189,73909.0
2021-05-11 13:20:00,31.23,31.31,31.23,31.31,75557.0,28.6189,28.6922,28.6189,28.6922,75557.0
2021-05-11 13:25:00,31.31,31.36,31.31,31.33,64342.0,28.6922,28.738,28.6922,28.7105,64342.0
2021-05-11 13:30:00,31.33,31.36,31.3,31.36,105408.0,28.7105,28.738,28.683,28.738,105408.0
2021-05-11 13:35:00,31.35,31.41,31.3,31.41,169660.0,28.7289,28.7838,28.683,28.7838,169660.0
2021-05-11 13:40:00,31.41,31.43,31.38,31.42,59889.0,28.7838,28.8022,28.7563,28.793,59889.0
2021-05-11 13:45:00,31.42,31.46,31.38,31.43,62243.0,28.793,28.8297,28.7563,28.8022,62243.0
2021-05-11 13:50:00,31.44,31.46,31.27,31.28,196608.0,28.8113,28.8297,28.6555,28.6647,196608.0
2021-05-11 13:55:00,31.28,31.36,31.25,31.36,97331.0,28.6647,28.738,28.6372,28.738,97331.0
2021-05-11 14:00:00,31.36,31.48,31.33,31.45,87880.0,28.738,28.848,28.7105,28.8205,87880.0
2021-05-11 14:05:00,31.46,31.48,31.36,31.36,80427.0,28.8297,28.848,28.738,28.738,80427.0
2021-05-11 14:10:00,31.37,31.37,31.24,31.25,115329.0,28.7472,28.7472,28.6281,28.6372,115329.0
2021-05-11 14:15:00,31.24,31.32,31.24,31.32,74448.0,28.6281,28.7014,28.6281,28.7014,74448.0
2021-05-11 14:20:00,31.31,31.39,31.28,31.37,60194.0,28.6922,28.7655,28.6647,28.7472,60194.0
2021-05-11 14:25:00,31.36,31.38,31.32,31.37,76960.0,28.738,28.7563,28.7014,28.7472,76960.0
2021-05-11 14:30:00,31.37,31.37,31.2,31.32,128453.0,28.7472,28.7472,28.5914,28.7014,128453.0
2021-05-11 14:35:00,31.31,31.35,31.24,31.26,67160.0,28.6922,28.7289,28.6281,28.6464,67160.0
2021-05-11 14:40:00,31.25,31.27,31.2,31.24,109007.0,28.6372,28.6555,28.5914,28.6281,109007.0
2021-05-11 14:45:00,31.23,31.35,31.23,31.35,117330.0,28.6189,28.7289,28.6189,28.7289,117330.0
2021-05-11 14:50:00,31.35,31.35,31.2,31.25,147388.0,28.7289,28.7289,28.5914,28.6372,147388.0
2021-05-11 14:55:00,31.25,31.27,31.21,31.24,53127.0,28.6372,28.6555,28.6006,28.6281,53127.0
2021-05-11 15:00:00,31.25,31.31,31.23,31.28,69357.0,28.6372,28.6922,28.6189,28.6647,69357.0
2021-05-11 15:05:00,31.28,31.28,31.15,31.16,61692.0,28.6647,28.6647,28.5456,28.5547,61692.0
2021-05-11 15:10:00,31.16,31.2,31.11,31.14,125993.0,28.5547,28.5914,28.5089,28.5364,125993.0
2021-05-11 15:15:00,31.14,31.25,31.12,31.21,124010.0,28.5364,28.6372,28.5181,28.6006,124010.0
2021-05-11 15:20:00,31.22,31.24,31.18,31.21,76465.0,28.6097,28.6281,28.5731,28.6006,76465.0
2021-05-11 15:25:00,31.21,31.3,31.21,31.24,110177.0,28.6006,28.683,28.6006,28.6281,110177.0
2021-05-11 15:30:00,31.24,31.25,31.12,31.13,183998.0,28.6281,28.6372,28.5181,28.5272,183998.0
2021-05-11 15:35:00,31.13,31.14,31.01,31.03,283179.0,28.5272,28.5364,28.4173,28.4356,283179.0
2021-05-11 15:40:00,31.03,31.12,31.02,31.1,272104.0,28.4356,28.5181,28.4264,28.4998,272104.0
2021-05-11 15:45:00,31.09,31.2,31.07,31.16,267396.0,28.4906,28.5914,28.4723,28.5547,267396.0
2021-05-11 15:50:00,31.15,31.17,31.09,31.12,454627.0,28.5456,28.5639,28.4906,28.5181,454627.0
2021-05-11 15:55:00,31.12,31.28,31.1,31.25,1262465.0,28.5181,28.6647,28.4998,28.6372,1262465.0
2021-05-12 09:30:00,31.35,31.9,31.25,31.86,347105.0,28.7289,29.2329,28.6372,29.1962,347105.0
2021-05-12 09:35:00,31.87,31.9,31.62,31.81,240433.0,29.2054,29.2329,28.9763,29.1504,240433.0
2021-05-12 09:40:00,31.81,31.88,31.56,31.6,223179.0,29.1504,29.2145,28.9213,28.958,223179.0
2021-05-12 09:45:00,31.61,31.89,31.61,31.78,175766.0,28.9671,29.2237,28.9671,29.1229,175766.0
2021-05-12 09:50:00,31.78,31.81,31.67,31.7,132835.0,29.1229,29.1504,29.0221,29.0496,132835.0
2021-05-12 09:55:00,31.7,32.0,31.69,31.94,259699.0,29.0496,29.3245,29.0404,29.2695,259699.0
2021-05-12 10:00:00,31.94,32.17,31.88,32.12,314172.0,29.2695,29.4803,29.2145,29.4345,314172.0
2021-05-12 10:05:00,32.13,32.27,32.12,32.26,279922.0,29.4436,29.5719,29.4345,29.5628,279922.0
2021-05-12 10:10:00,32.26,32.35,32.22,32.29,177893.0,29.5628,29.6452,29.5261,29.5903,177893.0
2021-05-12 10:15:00,32.28,32.45,32.26,32.43,342412.0,29.5811,29.7369,29.5628,29.7186,342412.0
2021-05-12 10:20:00,32.44,32.54,32.39,32.45,216951.0,29.7277,29.8194,29.6819,29.7369,216951.0
2021-05-12 10:25:00,32.46,32.49,32.26,32.31,352827.0,29.746,29.7735,29.5628,29.6086,352827.0
2021-05-12 10:30:00,32.31,32.36,32.16,32.28,155554.0,29.6086,29.6544,29.4711,29.5811,155554.0
2021-05-12 10:35:00,32.29,32.48,32.27,32.43,192048.0,29.5903,29.7644,29.5719,29.7186,192048.0
2021-05-12 10:40:00,32.43,32.57,32.41,32.48,187231.0,29.7186,29.8469,29.7002,29.7644,187231.0
2021-05-12 10:45:00,32.47,32.5,32.24,32.26,172472.0,29.7552,29.7827,29.5444,29.5628,172472.0
2021-05-12 10:50:00,32.25,32.33,32.1,32.13,214803.0,29.5536,29.6269,29.4161,29.4436,214803.0
2021-05-12 10:55:00,32.14,32.17,32.03,32.11,304070.0,29.4528,29.4803,29.352,29.4253,304070.0
2021-05-12 11:00:00,32.1,32.18,32.01,32.16,242865.0,29.4161,29.4895,29.3337,29.4711,242865.0
2021-05-12 11:05:00,32.17,32.28,32.16,32.25,118624.0,29.4803,29.5811,29.4711,29.5536,118624.0
2021-05-12 11:10:00,32.25,32.34,32.22,32.28,142311.0,29.5536,29.6361,29.5261,29.5811,142311.0
2021-05-12 11:15:00,32.27,32.3,32.21,32.29,110408.0,29.5719,29.5994,29.517,29.5903,110408.0
2021-05-12 11:20:00,32.29,32.3,32.21,32.22,73789.0,29.5903,29.5994,29.517,29.5261,73789.0
2021-05-12 11:25:00,32.22,32.25,32.15,32.2,98232.0,29.5261,29.5536,29.462,29.5078,98232.0
2021-05-12 11:30:00,32.2,32.28,32.14,32.27,142558.0,29.5078,29.5811,29.4528,29.5719,142558.0
2021-05-12 11:35:00,32.27,32.38,32.21,32.38,304427.0,29.5719,29.6727,29.517,29.6727,304427.0
2021-05-12 11:40:00,32.38,32.53,32.36,32.53,206359.0,29.6727,29.8102,29.6544,29.8102,206359.0
2021-05-12 11:45:00,32.53,32.64,32.5,32.63,142411.0,29.8102,29.911,29.7827,29.9018,142411.0
2021-05-12 11:50:00,32.62,32.62,32.49,32.5,162494.0,29.8927,29.8927,29.7735,29.7827,162494.0
2021-05-12 11:55:00,32.5,32.5,32.33,32.34,186437.0,29.7827,29.7827,29.6269,29.6361,186437.0
2021-05-12 12:00:00,32.34,32.38,32.29,32.31,165523.0,29.6361,29.6727,29.5903,29.6086,165523.0
2021-05-12 12:05:00,32.3,32.37,32.26,32.31,246826.0,29.5994,29.6636,29.5628,29.6086,246826.0
2021-05-12 12:10:00,32.3,32.31,32.16,32.22,320375.0,29.5994,29.6086,29.4711,29.5261,320375.0
2021-05-12 12:15:00,32.21,32.22,32.09,32.11,190801.0,29.517,29.5261,29.407,29.4253,190801.0
2021-05-12 12:20:00,32.11,32.14,32.05,32.07,332711.0,29.4253,29.4528,29.3703,29.3887,332711.0
2021-05-12 12:25:00,32.06,32.19,32.05,32.18,217353.0,29.3795,29.4986,29.3703,29.4895,217353.0
2021-05-12 12:30:00,32.17,32.2,32.09,32.19,120962.0,29.4803,29.5078,29.407,29.4986,120962.0
2021-05-12 12:35:00,32.19,32.21,32.14,32.21,209299.0,29.4986,29.517,29.4528,29.517,209299.0
2021-05-12 12:40:00,32.2,32.26,32.19,32.24,568788.0,29.5078,29.5628,29.4986,29.5444,568788.0
2021-05-12 12:45:00,32.23,32.35,32.19,32.3,275476.0,29.5353,29.6452,29.4986,29.5994,275476.0
2021-05-12 12:50:00,32.31,32.39,32.26,32.27,107609.0,29.6086,29.6819,29.5628,29.5719,107609.0
2021-05-12 12:55:00,32.27,32.32,32.17,32.29,340858.0,29.5719,29.6178,29.4803,29.5903,340858.0
2021-05-12 13:00:00,32.28,32.4,32.26,32.38,165154.0,29.5811,29.6911,29.5628,29.6727,165154.0
2021-05-12 13:05:00,32.39,32.41,32.3,32.38,225010.0,29.6819,29.7002,29.5994,29.6727,225010.0
2021-05-12 13:10:00,32.39,32.47,32.38,32.44,180259.0,29.6819,29.7552,29.6727,29.7277,180259.0
2021-05-12 13:15:00,32.44,32.46,32.4,32.41,81341.0,29.7277,29.746,29.6911,29.7002,81341.0
2021-05-12 13:20:00,32.41,32.41,32.29,32.3,91465.0,29.7002,29.7002,29.5903,29.5994,91465.0
2021-05-12 13:25:00,32.3,32.31,32.22,32.29,276986.0,29.5994,29.6086,29.5261,29.5903,276986.0
2021-05-12 13:30:00,32.28,32.3,32.13,32.15,100157.0,29.5811,29.5994,29.4436,29.462,100157.0
2021-05-12 13:35:00,32.15,32.29,32.14,32.29,168582.0,29.462,29.5903,29.4528,29.5903,168582.0
2021-05-12 13:40:00,32.28,32.28,32.19,32.2,125590.0,29.5811,29.5811,29.4986,29.5078,125590.0
2021-05-12 13:45:00,32.2,32.26,32.18,32.26,107686.0,29.5078,29.5628,29.4895,29.5628,107686.0
2021-05-12 13:50:00,32.26,32.28,32.21,32.26,192019.0,29.5628,29.5811,29.517,29.5628,192019.0
2021-05-12 13:55:00,32.27,32.37,32.24,32.3,112294.0,29.5719,29.6636,29.5444,29.5994,112294.0
2021-05-12 14:00:00,32.29,32.32,32.22,32.26,81758.0,29.5903,29.6178,29.5261,29.5628,81758.0
2021-05-12 14:05:00,32.25,32.27,32.21,32.23,118207.0,29.5536,29.5719,29.517,29.5353,118207.0
2021-05-12 14:10:00,32.22,32.3,32.21,32.27,269412.0,29.5261,29.5994,29.517,29.5719,269412.0
2021-05-12 14:15:00,32.26,32.26,32.21,32.26,153989.0,29.5628,29.5628,29.517,29.5628,153989.0
2021-05-12 14:20:00,32.26,32.29,32.21,32.23,286733.0,29.5628,29.5903,29.517,29.5353,286733.0
2021-05-12 14:25:00,32.23,32.26,32.13,32.14,460986.0,29.5353,29.5628,29.4436,29.4528,460986.0
2021-05-12 14:30:00,32.14,32.3,32.02,32.28,366826.0,29.4528,29.5994,29.3428,29.5811,366826.0
2021-05-12 14:35:00,32.27,32.36,32.22,32.33,207498.0,29.5719,29.6544,29.5261,29.6269,207498.0
2021-05-12 14:40:00,32.33,32.41,32.32,32.41,241275.0,29.6269,29.7002,29.6178,29.7002,241275.0
2021-05-12 14:45:00,32.4,32.48,32.34,32.43,196494.0,29.6911,29.7644,29.6361,29.7186,196494.0
2021-05-12 14:50:00,32.43,32.5,32.34,32.35,178399.0,29.7186,29.7827,29.6361,29.6452,178399.0
2021-05-12 14:55:00,32.36,32.38,32.29,32.29,131603.0,29.6544,29.6727,29.5903,29.5903,131603.0
2021-05-12 15:00:00,32.29,32.31,32.22,32.24,166494.0,29.5903,29.6086,29.5261,29.5444,166494.0
2021-05-12 15:05:00,32.25,32.25,32.15,32.22,216919.0,29.5536,29.5536,29.462,29.5261,216919.0
2021-05-12 15:10:00,32.22,32.27,32.21,32.24,456291.0,29.5261,29.5719,29.517,29.5444,456291.0
2021-05-12 15:15:00,32.23,32.27,32.21,32.22,388563.0,29.5353,29.5719,29.517,29.5261,388563.0
2021-05-12 15:20:00,32.23,32.27,32.2,32.23,683655.0,29.5353,29.5719,29.5078,29.5353,683655.0
2021-05-12 15:25:00,32.23,32.25,32.12,32.16,519897.0,29.5353,29.5536,29.4345,29.4711,519897.0
2021-05-12 15:30:00,32.16,32.17,32.05,32.12,443194.0,29.4711,29.4803,29.3703,29.4345,443194.0
2021-05-12 15:35:00,32.11,32.11,32.01,32.02,553417.0,29.4253,29.4253,29.3337,29.3428,553417.0
2021-05-12 15:40:00,32.02,32.1,32.0,32.06,348298.0,29.3428,29.4161,29.3245,29.3795,348298.0
2021-05-12 15:45:00,32.06,32.16,32.05,32.14,417502.0,29.3795,29.4711,29.3703,29.4528,417502.0
2021-05-12 15:50:00,32.13,32.13,32.02,32.08,658700.0,29.4436,29.4436,29.3428,29.3978,658700.0
2021-05-12 15:55:00,32.09,32.16,32.04,32.1,773504.0,29.407,29.4711,29.3612,29.4161,773504.0
2021-05-13 09:30:00,31.68,31.94,31.56,31.87,374691.0,29.0313,29.2695,28.9213,29.2054,374691.0
2021-05-13 09:35:00,31.87,31.99,31.72,31.73,294500.0,29.2054,29.3153,29.0679,29.0771,294500.0
2021-05-13 09:40:00,31.73,31.99,31.72,31.98,267785.0,29.0771,29.3153,29.0679,29.3062,267785.0
2021-05-13 09:45:00,31.99,32.22,31.99,32.17,238753.0,29.3153,29.5261,29.3153,29.4803,238753.0
2021-05-13 09:50:00,32.17,32.47,32.16,32.41,291012.0,29.4803,29.7552,29.4711,29.7002,291012.0
2021-05-13 09:55:00,32.41,32.46,32.26,32.3,253281.0,29.7002,29.746,29.5628,29.5994,253281.0
2021-05-13 10:00:00,32.31,32.38,32.26,32.33,283906.0,29.6086,29.6727,29.5628,29.6269,283906.0
2021-05-13 10:05:00,32.33,32.39,32.19,32.21,176666.0,29.6269,29.6819,29.4986,29.517,176666.0
2021-05-13 10:10:00,32.21,32.34,32.19,32.26,260013.0,29.517,29.6361,29.4986,29.5628,260013.0
2021-05-13 10:15:00,32.27,32.34,32.19,32.22,344540.0,29.5719,29.6361,29.4986,29.5261,344540.0
2021-05-13 10:20:00,32.21,32.36,32.18,32.34,194480.0,29.517,29.6544,29.4895,29.6361,194480.0
2021-05-13 10:25:00,32.34,32.36,32.25,32.32,123105.0,29.6361,29.6544,29.5536,29.6178,123105.0
2021-05-13 10:30:00,32.31,32.46,32.27,32.43,173502.0,29.6086,29.746,29.5719,29.7186,173502.0
2021-05-13 10:35:00,32.43,32.47,32.39,32.44,139608.0,29.7186,29.7552,29.6819,29.7277,139608.0
2021-05-13 10:40:00,32.43,32.45,32.23,32.27,157975.0,29.7186,29.7369,29.5353,29.5719,157975.0
2021-05-13 10:45:00,32.27,32.27,32.09,32.15,262744.0,29.5719,29.5719,29.407,29.462,262744.0
2021-05-13 10:50:00,32.15,32.26,32.1,32.24,144629.0,29.462,29.5628,29.4161,29.5444,144629.0
2021-05-13 10:55:00,32.23,32.24,32.06,32.18,266579.0,29.5353,29.5444,29.3795,29.4895,266579.0
2021-05-13 11:00:00,32.18,32.24,32.14,32.21,219510.0,29.4895,29.5444,29.4528,29.517,219510.0
2021-05-13 11:05:00,32.21,32.24,32.1,32.19,192513.0,29.517,29.5444,29.4161,29.4986,192513.0
2021-05-13 11:10:00,32.19,32.24,32.15,32.21,147394.0,29.4986,29.5444,29.462,29.517,147394.0
2021-05-13 11:15:00,32.2,32.38,32.18,32.36,100010.0,29.5078,29.6727,29.4895,29.6544,100010.0
2021-05-13 11:20:00,32.36,32.38,32.24,32.27,97346.0,29.6544,29.6727,29.5444,29.5719,97346.0
2021-05-13 11:25:00,32.27,32.28,32.14,32.17,191880.0,29.5719,29.5811,29.4528,29.4803,191880.0
2021-05-13 11:30:00,32.17,32.21,32.1,32.11,128215.0,29.4803,29.517,29.4161,29.4253,128215.0
2021-05-13 11:35:00,32.1,32.11,32.0,32.07,174156.0,29.4161,29.4253,29.3245,29.3887,174156.0
2021-05-13 11:40:00,32.07,32.08,32.0,32.01,137806.0,29.3887,29.3978,29.3245,29.3337,137806.0
2021-05-13 11:45:00,32.0,32.1,31.99,32.05,132735.0,29.3245,29.4161,29.3153,29.3703,132735.0
2021-05-13 11:50:00,32.04,32.05,31.96,32.01,136325.0,29.3612,29.3703,29.2879,29.3337,136325.0
2021-05-13 11:55:00,32.01,32.01,31.73,31.76,215715.0,29.3337,29.3337,29.0771,29.1046,215715.0
2021-05-13 12:00:00,31.77,31.84,31.71,31.75,172685.0,29.1137,29.1779,29.0588,29.0954,172685.0
2021-05-13 12:05:00,31.75,31.86,31.73,31.86,65596.0,29.0954,29.1962,29.0771,29.1962,65596.0
2021-05-13 12:10:00,31.86,31.99,31.86,31.95,75852.0,29.1962,29.3153,29.1962,29.2787,75852.0
2021-05-13 12:15:00,31.94,31.98,31.85,31.85,94753.0,29.2695,29.3062,29.1871,29.1871,94753.0
2021-05-13 12:20:00,31.86,31.86,31.79,31.84,94154.0,29.1962,29.1962,29.1321,29.1779,94154.0
2021-05-13 12:25:00,31.84,31.92,31.83,31.88,68783.0,29.1779,29.2512,29.1687,29.2145,68783.0
2021-05-13 12:30:00,31.87,31.98,31.87,31.98,89504.0,29.2054,29.3062,29.2054,29.3062,89504.0
2021-05-13 12:35:00,31.98,31.99,31.93,31.93,91900.0,29.3062,29.3153,29.2604,29.2604,91900.0
2021-05-13 12:40:00,31.93,31.94,31.85,31.88,82297.0,29.2604,29.2695,29.1871,29.2145,82297.0
2021-05-13 12:45:00,31.88,31.93,31.84,31.89,50523.0,29.2145,29.2604,29.1779,29.2237,50523.0
2021-05-13 12:50:00,31.89,31.91,31.81,31.84,75700.0,29.2237,29.242,29.1504,29.1779,75700.0
2021-05-13 12:55:00,31.85,31.86,31.72,31.79,143593.0,29.1871,29.1962,29.0679,29.1321,143593.0
2021-05-13 13:00:00,31.78,31.85,31.73,31.85,102304.0,29.1229,29.1871,29.0771,29.1871,102304.0
2021-05-13 13:05:00,31.85,31.85,31.73,31.82,86040.0,29.1871,29.1871,29.0771,29.1596,86040.0
2021-05-13 13:10:00,31.82,31.86,31.79,31.86,175202.0,29.1596,29.1962,29.1321,29.1962,175202.0
2021-05-13 13:15:00,31.85,31.91,31.84,31.86,165277.0,29.1871,29.242,29.1779,29.1962,165277.0
2021-05-13 13:20:00,31.86,31.86,31.64,31.66,111178.0,29.1962,29.1962,28.9946,29.0129,111178.0
2021-05-13 13:25:00,31.66,31.76,31.63,31.75,116517.0,29.0129,29.1046,28.9854,29.0954,116517.0
2021-05-13 13:30:00,31.74,31.76,31.55,31.56,250723.0,29.0862,29.1046,28.9121,28.9213,250723.0
2021-05-13 13:35:00,31.56,31.61,31.47,31.47,171939.0,28.9213,28.9671,28.8388,28.8388,171939.0
2021-05-13 13:40:00,31.48,31.51,31.38,31.46,372657.0,28.848,28.8755,28.7563,28.8297,372657.0
2021-05-13 13:45:00,31.46,31.52,31.32,31.35,222452.0,28.8297,28.8846,28.7014,28.7289,222452.0
2021-05-13 13:50:00,31.37,31.55,31.36,31.54,150079.0,28.7472,28.9121,28.738,28.903,150079.0
2021-05-13 13:55:00,31.54,31.6,31.52,31.56,111232.0,28.903,28.958,28.8846,28.9213,111232.0
2021-05-13 14:00:00,31.55,31.71,31.54,31.66,275191.0,28.9121,29.0588,28.903,29.0129,275191.0
2021-05-13 14:05:00,31.67,31.7,31.54,31.59,264294.0,29.0221,29.0496,28.903,28.9488,264294.0
2021-05-13 14:10:00,31.59,31.65,31.55,31.63,100649.0,28.9488,29.0038,28.9121,28.9854,100649.0
2021-05-13 14:15:00,31.63,31.71,31.6,31.61,116509.0,28.9854,29.0588,28.958,28.9671,116509.0
2021-05-13 14:20:00,31.61,31.76,31.61,31.75,112145.0,28.9671,29.1046,28.9671,29.0954,112145.0
2021-05-13 14:25:00,31.74,31.82,31.67,31.69,205886.0,29.0862,29.1596,29.0221,29.0404,205886.0
2021-05-13 14:30:00,31.7,31.79,31.67,31.79,100472.0,29.0496,29.1321,29.0221,29.1321,100472.0
2021-05-13 14:35:00,31.79,31.83,31.78,31.81,141246.0,29.1321,29.1687,29.1229,29.1504,141246.0
2021-05-13 14:40:00,31.8,31.87,31.79,31.83,108677.0,29.1412,29.2054,29.1321,29.1687,108677.0
2021-05-13 14:45:00,31.83,31.87,31.75,31.81,108813.0,29.1687,29.2054,29.0954,29.1504,108813.0
2021-05-13 14:50:00,31.82,31.82,31.74,31.79,62186.0,29.1596,29.1596,29.0862,29.1321,62186.0
2021-05-13 14:55:00,31.79,31.8,31.73,31.73,73282.0,29.1321,29.1412,29.0771,29.0771,73282.0
2021-05-13 15:00:00,31.73,31.86,31.73,31.77,166074.0,29.0771,29.1962,29.0771,29.1137,166074.0
2021-05-13 15:05:00,31.77,31.82,31.71,31.8,131267.0,29.1137,29.1596,29.0588,29.1412,131267.0
2021-05-13 15:10:00,31.79,31.8,31.67,31.74,183927.0,29.1321,29.1412,29.0221,29.0862,183927.0
2021-05-13 15:15:00,31.73,31.77,31.65,31.66,135363.0,29.0771,29.1137,29.0038,29.0129,135363.0
2021-05-13 15:20:00,31.66,31.7,31.61,31.67,226796.0,29.0129,29.0496,28.9671,29.0221,226796.0
2021-05-13 15:25:00,31.67,31.76,31.66,31.74,85012.0,29.0221,29.1046,29.0129,29.0862,85012.0
2021-05-13 15:30:00,31.74,31.79,31.72,31.75,120877.0,29.0862,29.1321,29.0679,29.0954,120877.0
2021-05-13 15:35:00,31.74,31.82,31.72,31.8,135930.0,29.0862,29.1596,29.0679,29.1412,135930.0
2021-05-13 15:40:00,31.8,31.81,31.73,31.8,133946.0,29.1412,29.1504,29.0771,29.1412,133946.0
2021-05-13 15:45:00,31.8,31.86,31.77,31.8,270028.0,29.1412,29.1962,29.1137,29.1412,270028.0
2021-05-13 15:50:00,31.81,31.82,31.73,31.76,410926.0,29.1504,29.1596,29.0771,29.1046,410926.0
2021-05-13 15:55:00,31.76,31.78,31.69,31.76,729451.0,29.1046,29.1229,29.0404,29.1046,729451.0
2021-05-14 09:30:00,32.24,32.55,32.15,32.38,365054.0,29.5444,29.8285,29.462,29.6727,365054.0
2021-05-14 09:35:00,32.39,32.59,32.33,32.43,184254.0,29.6819,29.8652,29.6269,29.7186,184254.0
2021-05-14 09:40:00,32.43,32.56,32.32,32.52,127456.0,29.7186,29.8377,29.6178,29.801,127456.0
2021-05-14 09:45:00,32.53,32.7,32.53,32.65,135557.0,29.8102,29.966,29.8102,29.9202,135557.0
2021-05-14 09:50:00,32.65,32.79,32.61,32.72,205082.0,29.9202,30.0485,29.8835,29.9843,205082.0
2021-05-14 09:55:00,32.74,32.84,32.68,32.69,209888.0,30.0026,30.0943,29.9477,29.9568,209888.0
2021-05-14 10:00:00,32.69,32.7,32.58,32.66,232415.0,29.9568,29.966,29.856,29.9293,232415.0
2021-05-14 10:05:00,32.66,32.89,32.66,32.8,233386.0,29.9293,30.1401,29.9293,30.0576,233386.0
2021-05-14 10:10:00,32.81,32.83,32.67,32.76,109076.0,30.0668,30.0851,29.9385,30.021,109076.0
2021-05-14 10:15:00,32.77,32.77,32.49,32.51,110846.0,30.0301,30.0301,29.7735,29.7919,110846.0
2021-05-14 10:20:00,32.51,32.58,32.48,32.56,169296.0,29.7919,29.856,29.7644,29.8377,169296.0
2021-05-14 10:25:00,32.57,32.66,32.56,32.56,199313.0,29.8469,29.9293,29.8377,29.8377,199313.0
2021-05-14 10:30:00,32.55,32.7,32.53,32.6,154968.0,29.8285,29.966,29.8102,29.8743,154968.0
2021-05-14 10:35:00,32.6,32.66,32.48,32.53,180297.0,29.8743,29.9293,29.7644,29.8102,180297.0
2021-05-14 10:40:00,32.53,32.55,32.39,32.44,96404.0,29.8102,29.8285,29.6819,29.7277,96404.0
2021-05-14 10:45:00,32.44,32.54,32.42,32.43,92071.0,29.7277,29.8194,29.7094,29.7186,92071.0
2021-05-14 10:50:00,32.44,32.5,32.4,32.47,124590.0,29.7277,29.7827,29.6911,29.7552,124590.0
2021-05-14 10:55:00,32.47,32.5,32.39,32.4,112889.0,29.7552,29.7827,29.6819,29.6911,112889.0
2021-05-14 11:00:00,32.41,32.43,32.32,32.33,83971.0,29.7002,29.7186,29.6178,29.6269,83971.0
2021-05-14 11:05:00,32.33,32.39,32.33,32.34,67758.0,29.6269,29.6819,29.6269,29.6361,67758.0
2021-05-14 11:10:00,32.34,32.41,32.34,32.37,67480.0,29.6361,29.7002,29.6361,29.6636,67480.0
2021-05-14 11:15:00,32.37,32.39,32.32,32.38,119487.0,29.6636,29.6819,29.6178,29.6727,119487.0
2021-05-14 11:20:00,32.38,32.51,32.37,32.5,75047.0,29.6727,29.7919,29.6636,29.7827,75047.0
2021-05-14 11:25:00,32.5,32.59,32.49,32.57,103461.0,29.7827,29.8652,29.7735,29.8469,103461.0
2021-05-14 11:30:00,32.57,32.62,32.55,32.57,79508.0,29.8469,29.8927,29.8285,29.8469,79508.0
2021-05-14 11:35:00,32.56,32.6,32.54,32.58,82885.0,29.8377,29.8743,29.8194,29.856,82885.0
2021-05-14 11:40:00,32.58,32.63,32.54,32.58,92750.0,29.856,29.9018,29.8194,29.856,92750.0
2021-05-14 11:45:00,32.58,32.6,32.53,32.54,49802.0,29.856,29.8743,29.8102,29.8194,49802.0
2021-05-14 11:50:00,32.53,32.56,32.44,32.49,95307.0,29.8102,29.8377,29.7277,29.7735,95307.0
2021-05-14 11:55:00,32.49,32.52,32.47,32.49,66809.0,29.7735,29.801,29.7552,29.7735,66809.0
2021-05-14 12:00:00,32.5,32.57,32.5,32.57,49432.0,29.7827,29.8469,29.7827,29.8469,49432.0
2021-05-14 12:05:00,32.57,32.59,32.49,32.5,57836.0,29.8469,29.8652,29.7735,29.7827,57836.0
2021-05-14 12:10:00,32.51,32.54,32.5,32.54,34634.0,29.7919,29.8194,29.7827,29.8194,34634.0
2021-05-14 12:15:00,32.54,32.59,32.52,32.59,46240.0,29.8194,29.8652,29.801,29.8652,46240.0
2021-05-14 12:20:00,32.59,32.63,32.58,32.61,49529.0,29.8652,29.9018,29.856,29.8835,49529.0
2021-05-14 12:25:00,32.61,32.64,32.59,32.64,58171.0,29.8835,29.911,29.8652,29.911,58171.0
2021-05-14 12:30:00,32.64,32.67,32.62,32.64,75390.0,29.911,29.9385,29.8927,29.911,75390.0
2021-05-14 12:35:00,32.64,32.67,32.62,32.65,38031.0,29.911,29.9385,29.8927,29.9202,38031.0
2021-05-14 12:40:00,32.65,32.73,32.64,32.7,81063.0,29.9202,29.9935,29.911,29.966,81063.0
2021-05-14 12:45:00,32.7,32.75,32.7,32.72,53655.0,29.966,30.0118,29.966,29.9843,53655.0
2021-05-14 12:50:00,32.72,32.76,32.69,32.7,67436.0,29.9843,30.021,29.9568,29.966,67436.0
2021-05-14 12:55:00,32.7,32.7,32.66,32.69,51814.0,29.966,29.966,29.9293,29.9568,51814.0
2021-05-14 13:00:00,32.69,32.72,32.65,32.66,70387.0,29.9568,29.9843,29.9202,29.9293,70387.0
2021-05-14 13:05:00,32.67,32.68,32.61,32.64,43773.0,29.9385,29.9477,29.8835,29.911,43773.0
2021-05-14 13:10:00,32.64,32.68,32.63,32.68,39587.0,29.911,29.9477,29.9018,29.9477,39587.0
2021-05-14 13:15:00,32.69,32.69,32.64,32.65,60532.0,29.9568,29.9568,29.911,29.9202,60532.0
2021-05-14 13:20:00,32.66,32.78,32.65,32.77,81548.0,29.9293,30.0393,29.9202,30.0301,81548.0
2021-05-14 13:25:00,32.77,32.79,32.74,32.75,45044.0,30.0301,30.0485,30.0026,30.0118,45044.0
2021-05-14 13:30:00,32.76,32.77,32.69,32.74,58572.0,30.021,30.0301,29.9568,30.0026,58572.0
2021-05-14 13:35:00,32.75,32.75,32.7,32.75,33576.0,30.0118,30.0118,29.966,30.0118,33576.0
2021-05-14 13:40:00,32.75,32.79,32.72,32.75,55502.0,30.0118,30.0485,29.9843,30.0118,55502.0
2021-05-14 13:45:00,32.75,32.78,32.72,32.77,47292.0,30.0118,30.0393,29.9843,30.0301,47292.0
2021-05-14 13:50:00,32.77,32.84,32.77,32.82,61237.0,30.0301,30.0943,30.0301,30.076,61237.0
2021-05-14 13:55:00,32.82,32.84,32.78,32.81,54436.0,30.076,30.0943,30.0393,30.0668,54436.0
2021-05-14 14:00:00,32.82,32.85,32.78,32.82,59738.0,30.076,30.1034,30.0393,30.076,59738.0
2021-05-14 14:05:00,32.82,32.86,32.82,32.85,76747.0,30.076,30.1126,30.076,30.1034,76747.0
2021-05-14 14:10:00,32.85,32.91,32.84,32.87,97875.0,30.1034,30.1584,30.0943,30.1218,97875.0
2021-05-14 14:15:00,32.87,32.88,32.84,32.88,37289.0,30.1218,30.1309,30.0943,30.1309,37289.0
2021-05-14 14:20:00,32.88,32.89,32.85,32.87,74122.0,30.1309,30.1401,30.1034,30.1218,74122.0
2021-05-14 14:25:00,32.88,32.94,32.88,32.94,74515.0,30.1309,30.1859,30.1309,30.1859,74515.0
2021-05-14 14:30:00,32.94,32.97,32.92,32.97,85574.0,30.1859,30.2134,30.1676,30.2134,85574.0
2021-05-14 14:35:00,32.97,32.98,32.88,32.94,75137.0,30.2134,30.2226,30.1309,30.1859,75137.0
2021-05-14 14:40:00,32.95,32.95,32.86,32.87,88687.0,30.1951,30.1951,30.1126,30.1218,88687.0
2021-05-14 14:45:00,32.87,32.89,32.79,32.85,89423.0,30.1218,30.1401,30.0485,30.1034,89423.0
2021-05-14 14:50:00,32.85,32.96,32.83,32.94,77756.0,30.1034,30.2042,30.0851,30.1859,77756.0
2021-05-14 14:55:00,32.94,32.96,32.91,32.94,192185.0,30.1859,30.2042,30.1584,30.1859,192185.0
2021-05-14 15:00:00,32.94,32.96,32.82,32.89,123359.0,30.1859,30.2042,30.076,30.1401,123359.0
2021-05-14 15:05:00,32.89,32.92,32.84,32.89,93667.0,30.1401,30.1676,30.0943,30.1401,93667.0
2021-05-14 15:10:00,32.89,32.92,32.85,32.89,92500.0,30.1401,30.1676,30.1034,30.1401,92500.0
2021-05-14 15:15:00,32.9,32.93,32.87,32.91,83648.0,30.1493,30.1768,30.1218,30.1584,83648.0
2021-05-14 15:20:00,32.91,32.95,32.87,32.87,98537.0,30.1584,30.1951,30.1218,30.1218,98537.0
2021-05-14 15:25:00,32.88,32.9,32.84,32.88,105029.0,30.1309,30.1493,30.0943,30.1309,105029.0
2021-05-14 15:30:00,32.89,32.92,32.83,32.86,118012.0,30.1401,30.1676,30.0851,30.1126,118012.0
2021-05-14 15:35:00,32.87,32.88,32.8,32.84,155706.0,30.1218,30.1309,30.0576,30.0943,155706.0
2021-05-14 15:40:00,32.83,32.85,32.76,32.77,114464.0,30.0851,30.1034,30.021,30.0301,114464.0
2021-05-14 15:45:00,32.77,32.84,32.76,32.78,195163.0,30.0301,30.0943,30.021,30.0393,195163.0
2021-05-14 15:50:00,32.77,32.86,32.76,32.86,295621.0,30.0301,30.1126,30.021,30.1126,295621.0
2021-05-14 15:55:00,32.85,32.88,32.8,32.8,614845.0,30.1034,30.1309,30.0576,30.0576,614845.0
2021-05-17 09:30:00,32.5,32.92,32.5,32.91,357385.0,29.7827,30.1676,29.7827,30.1584,357385.0
2021-05-17 09:35:00,32.9,33.12,32.88,33.02,493338.0,30.1493,30.3509,30.1309,30.2592,493338.0
2021-05-17 09:40:00,33.03,33.04,32.65,32.66,245989.0,30.2684,30.2776,29.9202,29.9293,245989.0
2021-05-17 09:45:00,32.67,32.74,32.52,32.53,142385.0,29.9385,30.0026,29.801,29.8102,142385.0
2021-05-17 09:50:00,32.52,32.54,32.4,32.5,112308.0,29.801,29.8194,29.6911,29.7827,112308.0
2021-05-17 09:55:00,32.49,32.63,32.48,32.6,109930.0,29.7735,29.9018,29.7644,29.8743,109930.0
2021-05-17 10:00:00,32.59,32.69,32.51,32.66,96523.0,29.8652,29.9568,29.7919,29.9293,96523.0
2021-05-17 10:05:00,32.67,32.83,32.64,32.72,107375.0,29.9385,30.0851,29.911,29.9843,107375.0
2021-05-17 10:10:00,32.72,32.89,32.61,32.85,149094.0,29.9843,30.1401,29.8835,30.1034,149094.0
2021-05-17 10:15:00,32.86,32.99,32.83,32.95,171417.0,30.1126,30.2317,30.0851,30.1951,171417.0
2021-05-17 10:20:00,32.95,32.98,32.87,32.92,234043.0,30.1951,30.2226,30.1218,30.1676,234043.0
2021-05-17 10:25:00,32.93,33.01,32.71,32.72,193674.0,30.1768,30.2501,29.9751,29.9843,193674.0
2021-05-17 10:30:00,32.72,32.74,32.67,32.7,174943.0,29.9843,30.0026,29.9385,29.966,174943.0
2021-05-17 10:35:00,32.71,32.98,32.69,32.93,85319.0,29.9751,30.2226,29.9568,30.1768,85319.0
2021-05-17 10:40:00,32.93,32.98,32.91,32.92,89979.0,30.1768,30.2226,30.1584,30.1676,89979.0
2021-05-17 10:45:00,32.93,32.97,32.85,32.95,110946.0,30.1768,30.2134,30.1034,30.1951,110946.0
2021-05-17 10:50:00,32.96,32.99,32.92,32.97,70380.0,30.2042,30.2317,30.1676,30.2134,70380.0
2021-05-17 10:55:00,32.97,33.0,32.83,32.9,164597.0,30.2134,30.2409,30.0851,30.1493,164597.0
2021-05-17 11:00:00,32.89,32.9,32.71,32.73,110154.0,30.1401,30.1493,29.9751,29.9935,110154.0
2021-05-17 11:05:00,32.72,32.78,32.69,32.73,69169.0,29.9843,30.0393,29.9568,29.9935,69169.0
2021-05-17 11:10:00,32.72,32.84,32.7,32.83,71098.0,29.9843,30.0943,29.966,30.0851,71098.0
2021-05-17 11:15:00,32.82,32.89,32.8,32.82,62265.0,30.076,30.1401,30.0576,30.076,62265.0
2021-05-17 11:20:00,32.82,32.88,32.78,32.78,52225.0,30.076,30.1309,30.0393,30.0393,52225.0
2021-05-17 11:25:00,32.77,32.83,32.73,32.81,89274.0,30.0301,30.0851,29.9935,30.0668,89274.0
2021-05-17 11:30:00,32.81,32.86,32.78,32.82,62571.0,30.0668,30.1126,30.0393,30.076,62571.0
2021-05-17 11:35:00,32.81,32.94,32.81,32.88,90978.0,30.0668,30.1859,30.0668,30.1309,90978.0
2021-05-17 11:40:00,32.88,32.95,32.87,32.91,59221.0,30.1309,30.1951,30.1218,30.1584,59221.0
2021-05-17 11:45:00,32.91,32.99,32.9,32.96,58593.0,30.1584,30.2317,30.1493,30.2042,58593.0
2021-05-17 11:50:00,32.94,32.98,32.91,32.95,57406.0,30.1859,30.2226,30.1584,30.1951,57406.0
2021-05-17 11:55:00,32.94,32.99,32.91,32.94,82357.0,30.1859,30.2317,30.1584,30.1859,82357.0
2021-05-17 12:00:00,32.93,32.95,32.86,32.93,74836.0,30.1768,30.1951,30.1126,30.1768,74836.0
2021-05-17 12:05:00,32.92,32.95,32.91,32.93,44494.0,30.1676,30.1951,30.1584,30.1768,44494.0
2021-05-17 12:10:00,32.92,32.98,32.9,32.95,53340.0,30.1676,30.2226,30.1493,30.1951,53340.0
2021-05-17 12:15:00,32.95,32.99,32.93,32.96,55330.0,30.1951,30.2317,30.1768,30.2042,55330.0
2021-05-17 12:20:00,32.96,32.98,32.94,32.96,66144.0,30.2042,30.2226,30.1859,30.2042,66144.0
2021-05-17 12:25:00,32.96,33.01,32.95,32.99,75301.0,30.2042,30.2501,30.1951,30.2317,75301.0
2021-05-17 12:30:00,32.99,33.02,32.97,33.0,118737.0,30.2317,30.2592,30.2134,30.2409,118737.0
2021-05-17 12:35:00,33.01,33.06,33.0,33.05,71794.0,30.2501,30.2959,30.2409,30.2867,71794.0
2021-05-17 12:40:00,33.05,33.06,32.98,32.98,55038.0,30.2867,30.2959,30.2226,30.2226,55038.0
2021-05-17 12:45:00,32.99,33.05,32.99,33.05,44782.0,30.2317,30.2867,30.2317,30.2867,44782.0
2021-05-17 12:50:00,33.05,33.05,33.01,33.01,28047.0,30.2867,30.2867,30.2501,30.2501,28047.0
2021-05-17 12:55:00,33.02,33.04,33.0,33.01,56717.0,30.2592,30.2776,30.2409,30.2501,56717.0
2021-05-17 13:00:00,33.02,33.11,33.01,33.08,70907.0,30.2592,30.3417,30.2501,30.3142,70907.0
2021-05-17 13:05:00,33.07,33.13,33.07,33.08,69631.0,30.305,30.36,30.305,30.3142,69631.0
2021-05-17 13:10:00,33.08,33.1,33.04,33.08,90613.0,30.3142,30.3325,30.2776,30.3142,90613.0
2021-05-17 13:15:00,33.08,33.12,33.01,33.01,68809.0,30.3142,30.3509,30.2501,30.2501,68809.0
2021-05-17 13:20:00,33.01,33.03,32.98,33.02,54292.0,30.2501,30.2684,30.2226,30.2592,54292.0
2021-05-17 13:25:00,33.03,33.07,33.0,33.06,77890.0,30.2684,30.305,30.2409,30.2959,77890.0
2021-05-17 13:30:00,33.06,33.08,32.99,33.01,48273.0,30.2959,30.3142,30.2317,30.2501,48273.0
2021-05-17 13:35:00,33.01,33.09,33.01,33.06,55414.0,30.2501,30.3234,30.2501,30.2959,55414.0
2021-05-17 13:40:00,33.06,33.08,32.99,33.02,54568.0,30.2959,30.3142,30.2317,30.2592,54568.0
2021-05-17 13:45:00,33.01,33.11,33.0,33.09,60072.0,30.2501,30.3417,30.2409,30.3234,60072.0
2021-05-17 13:50:00,33.1,33.18,33.1,33.18,121531.0,30.3325,30.4059,30.3325,30.4059,121531.0
2021-05-17 13:55:00,33.18,33.26,33.16,33.24,222589.0,30.4059,30.4792,30.3875,30.4608,222589.0
2021-05-17 14:00:00,33.23,33.32,33.23,33.31,107327.0,30.4517,30.5341,30.4517,30.525,107327.0
2021-05-17 14:05:00,33.32,33.39,33.31,33.36,72969.0,30.5341,30.5983,30.525,30.5708,72969.0
2021-05-17 14:10:00,33.37,33.45,33.36,33.44,104746.0,30.58,30.6533,30.5708,30.6441,104746.0
2021-05-17 14:15:00,33.44,33.49,33.35,33.38,147899.0,30.6441,30.6899,30.5616,30.5891,147899.0
2021-05-17 14:20:00,33.37,33.41,33.35,33.35,39505.0,30.58,30.6166,30.5616,30.5616,39505.0
2021-05-17 14:25:00,33.35,33.41,33.35,33.39,91949.0,30.5616,30.6166,30.5616,30.5983,91949.0
2021-05-17 14:30:00,33.4,33.43,33.37,33.39,81754.0,30.6075,30.6349,30.58,30.5983,81754.0
2021-05-17 14:35:00,33.38,33.46,33.37,33.38,147582.0,30.5891,30.6624,30.58,30.5891,147582.0
2021-05-17 14:40:00,33.38,33.44,33.38,33.44,102272.0,30.5891,30.6441,30.5891,30.6441,102272.0
2021-05-17 14:45:00,33.44,33.53,33.42,33.52,386746.0,30.6441,30.7266,30.6258,30.7174,386746.0
2021-05-17 14:50:00,33.52,33.66,33.52,33.66,304992.0,30.7174,30.8457,30.7174,30.8457,304992.0
2021-05-17 14:55:00,33.65,33.7,33.64,33.67,127209.0,30.8366,30.8824,30.8274,30.8549,127209.0
2021-05-17 15:00:00,33.67,33.71,33.62,33.64,137714.0,30.8549,30.8915,30.8091,30.8274,137714.0
2021-05-17 15:05:00,33.64,33.73,33.63,33.73,234586.0,30.8274,30.9099,30.8182,30.9099,234586.0
2021-05-17 15:10:00,33.72,33.75,33.65,33.65,167754.0,30.9007,30.9282,30.8366,30.8366,167754.0
2021-05-17 15:15:00,33.66,33.72,33.64,33.7,169107.0,30.8457,30.9007,30.8274,30.8824,169107.0
2021-05-17 15:20:00,33.71,33.8,33.7,33.79,291290.0,30.8915,30.974,30.8824,30.9648,291290.0
2021-05-17 15:25:00,33.78,33.85,33.78,33.84,267196.0,30.9557,31.0198,30.9557,31.0107,267196.0
2021-05-17 15:30:00,33.84,33.95,33.84,33.95,321076.0,31.0107,31.1115,31.0107,31.1115,321076.0
2021-05-17 15:35:00,33.95,33.96,33.83,33.94,321434.0,31.1115,31.1206,31.0015,31.1023,321434.0
2021-05-17 15:40:00,33.93,33.99,33.91,33.94,426981.0,31.0931,31.1481,31.0748,31.1023,426981.0
2021-05-17 15:45:00,33.93,34.06,33.93,34.02,743178.0,31.0931,31.2123,31.0931,31.1756,743178.0
2021-05-17 15:50:00,34.02,34.07,33.97,34.02,529019.0,31.1756,31.2214,31.1298,31.1756,529019.0
2021-05-17 15:55:00,34.02,34.11,34.01,34.06,958217.0,31.1756,31.2581,31.1665,31.2123,958217.0
2021-05-18 09:30:00,34.09,34.33,33.67,33.7,498548.0,31.2398,31.4597,30.8549,30.8824,498548.0
2021-05-18 09:35:00,33.69,34.15,33.67,34.13,263756.0,30.8732,31.2948,30.8549,31.2764,263756.0
2021-05-18 09:40:00,34.14,34.15,33.91,34.0,305895.0,31.2856,31.2948,31.0748,31.1573,305895.0
2021-05-18 09:45:00,33.99,34.05,33.79,33.99,250657.0,31.1481,31.2031,30.9648,31.1481,250657.0
2021-05-18 09:50:00,33.99,34.06,33.88,33.9,186768.0,31.1481,31.2123,31.0473,31.0657,186768.0
2021-05-18 09:55:00,33.89,33.94,33.75,33.78,182099.0,31.0565,31.1023,30.9282,30.9557,182099.0
2021-05-18 10:00:00,33.77,33.79,33.43,33.51,379168.0,30.9465,30.9648,30.6349,30.7083,379168.0
2021-05-18 10:05:00,33.52,33.65,33.48,33.61,127350.0,30.7174,30.8366,30.6808,30.7999,127350.0
2021-05-18 10:10:00,33.61,33.68,33.52,33.54,106363.0,30.7999,30.864,30.7174,30.7358,106363.0
2021-05-18 10:15:00,33.55,33.55,33.26,33.29,149230.0,30.7449,30.7449,30.4792,30.5067,149230.0
2021-05-18 10:20:00,33.3,33.44,33.24,33.39,167202.0,30.5158,30.6441,30.4608,30.5983,167202.0
2021-05-18 10:25:00,33.37,33.43,33.33,33.38,113044.0,30.58,30.6349,30.5433,30.5891,113044.0
2021-05-18 10:30:00,33.38,33.53,33.35,33.45,151815.0,30.5891,30.7266,30.5616,30.6533,151815.0
2021-05-18 10:35:00,33.44,33.55,33.39,33.4,139615.0,30.6441,30.7449,30.5983,30.6075,139615.0
2021-05-18 10:40:00,33.4,33.5,33.33,33.36,105671.0,30.6075,30.6991,30.5433,30.5708,105671.0
2021-05-18 10:45:00,33.36,33.44,33.33,33.43,148122.0,30.5708,30.6441,30.5433,30.6349,148122.0
2021-05-18 10:50:00,33.44,33.47,33.31,33.31,162795.0,30.6441,30.6716,30.525,30.525,162795.0
2021-05-18 10:55:00,33.3,33.42,33.25,33.42,161275.0,30.5158,30.6258,30.47,30.6258,161275.0
2021-05-18 11:00:00,33.41,33.43,33.3,33.32,104916.0,30.6166,30.6349,30.5158,30.5341,104916.0
2021-05-18 11:05:00,33.31,33.37,33.27,33.35,72047.0,30.525,30.58,30.4883,30.5616,72047.0
2021-05-18 11:10:00,33.34,33.5,33.33,33.49,91604.0,30.5525,30.6991,30.5433,30.6899,91604.0
2021-05-18 11:15:00,33.48,33.5,33.44,33.46,64130.0,30.6808,30.6991,30.6441,30.6624,64130.0
2021-05-18 11:20:00,33.46,33.52,33.45,33.52,79135.0,30.6624,30.7174,30.6533,30.7174,79135.0
2021-05-18 11:25:00,33.52,33.53,33.46,33.52,116751.0,30.7174,30.7266,30.6624,30.7174,116751.0
2021-05-18 11:30:00,33.51,33.54,33.41,33.44,87251.0,30.7083,30.7358,30.6166,30.6441,87251.0
2021-05-18 11:35:00,33.44,33.58,33.44,33.54,102264.0,30.6441,30.7724,30.6441,30.7358,102264.0
2021-05-18 11:40:00,33.54,33.54,33.42,33.44,69304.0,30.7358,30.7358,30.6258,30.6441,69304.0
2021-05-18 11:45:00,33.45,33.54,33.42,33.53,68245.0,30.6533,30.7358,30.6258,30.7266,68245.0
2021-05-18 11:50:00,33.52,33.57,33.48,33.52,76724.0,30.7174,30.7632,30.6808,30.7174,76724.0
2021-05-18 11:55:00,33.52,33.56,33.4,33.43,84449.0,30.7174,30.7541,30.6075,30.6349,84449.0
2021-05-18 12:00:00,33.44,33.44,33.27,33.28,179951.0,30.6441,30.6441,30.4883,30.4975,179951.0
2021-05-18 12:05:00,33.27,33.29,33.07,33.15,348693.0,30.4883,30.5067,30.305,30.3784,348693.0
2021-05-18 12:10:00,33.15,33.18,33.08,33.08,91202.0,30.3784,30.4059,30.3142,30.3142,91202.0
2021-05-18 12:15:00,33.07,33.14,33.05,33.09,158356.0,30.305,30.3692,30.2867,30.3234,158356.0
2021-05-18 12:20:00,33.08,33.25,33.01,33.22,255029.0,30.3142,30.47,30.2501,30.4425,255029.0
2021-05-18 12:25:00,33.22,33.36,33.19,33.3,104878.0,30.4425,30.5708,30.415,30.5158,104878.0
2021-05-18 12:30:00,33.31,33.32,33.2,33.26,105938.0,30.525,30.5341,30.4242,30.4792,105938.0
2021-05-18 12:35:00,33.25,33.26,33.2,33.23,79759.0,30.47,30.4792,30.4242,30.4517,79759.0
2021-05-18 12:40:00,33.23,33.36,33.23,33.28,96101.0,30.4517,30.5708,30.4517,30.4975,96101.0
2021-05-18 12:45:00,33.28,33.3,33.25,33.26,64764.0,30.4975,30.5158,30.47,30.4792,64764.0
2021-05-18 12:50:00,33.25,33.34,33.25,33.33,81207.0,30.47,30.5525,30.47,30.5433,81207.0
2021-05-18 12:55:00,33.33,33.33,33.23,33.25,103242.0,30.5433,30.5433,30.4517,30.47,103242.0
2021-05-18 13:00:00,33.25,33.3,33.24,33.26,34485.0,30.47,30.5158,30.4608,30.4792,34485.0
2021-05-18 13:05:00,33.27,33.29,33.23,33.25,45947.0,30.4883,30.5067,30.4517,30.47,45947.0
2021-05-18 13:10:00,33.26,33.29,33.16,33.19,85008.0,30.4792,30.5067,30.3875,30.415,85008.0
2021-05-18 13:15:00,33.19,33.24,33.16,33.24,66813.0,30.415,30.4608,30.3875,30.4608,66813.0
2021-05-18 13:20:00,33.23,33.27,33.23,33.25,42020.0,30.4517,30.4883,30.4517,30.47,42020.0
2021-05-18 13:25:00,33.24,33.3,33.24,33.28,59310.0,30.4608,30.5158,30.4608,30.4975,59310.0
2021-05-18 13:30:00,33.29,33.31,33.26,33.27,48371.0,30.5067,30.525,30.4792,30.4883,48371.0
2021-05-18 13:35:00,33.28,33.29,33.18,33.25,50478.0,30.4975,30.5067,30.4059,30.47,50478.0
2021-05-18 13:40:00,33.25,33.31,33.24,33.27,73618.0,30.47,30.525,30.4608,30.4883,73618.0
2021-05-18 13:45:00,33.28,33.32,33.27,33.32,59278.0,30.4975,30.5341,30.4883,30.5341,59278.0
2021-05-18 13:50:00,33.31,33.34,33.28,33.33,57772.0,30.525,30.5525,30.4975,30.5433,57772.0
2021-05-18 13:55:00,33.34,33.34,33.26,33.27,64683.0,30.5525,30.5525,30.4792,30.4883,64683.0
2021-05-18 14:00:00,33.28,33.29,33.24,33.27,54409.0,30.4975,30.5067,30.4608,30.4883,54409.0
2021-05-18 14:05:00,33.27,33.37,33.27,33.36,55707.0,30.4883,30.58,30.4883,30.5708,55707.0
2021-05-18 14:10:00,33.36,33.37,33.31,33.36,53598.0,30.5708,30.58,30.525,30.5708,53598.0
2021-05-18 14:15:00,33.36,33.45,33.35,33.41,175220.0,30.5708,30.6533,30.5616,30.6166,175220.0
2021-05-18 14:20:00,33.41,33.46,33.36,33.45,97282.0,30.6166,30.6624,30.5708,30.6533,97282.0
2021-05-18 14:25:00,33.45,33.47,33.43,33.46,98716.0,30.6533,30.6716,30.6349,30.6624,98716.0
2021-05-18 14:30:00,33.46,33.46,33.37,33.39,111515.0,30.6624,30.6624,30.58,30.5983,111515.0
2021-05-18 14:35:00,33.4,33.43,33.32,33.34,102266.0,30.6075,30.6349,30.5341,30.5525,102266.0
2021-05-18 14:40:00,33.33,33.35,33.25,33.27,90688.0,30.5433,30.5616,30.47,30.4883,90688.0
2021-05-18 14:45:00,33.26,33.29,33.21,33.24,87163.0,30.4792,30.5067,30.4333,30.4608,87163.0
2021-05-18 14:50:00,33.24,33.27,33.2,33.26,86420.0,30.4608,30.4883,30.4242,30.4792,86420.0
2021-05-18 14:55:00,33.27,33.49,33.22,33.47,256578.0,30.4883,30.6899,30.4425,30.6716,256578.0
2021-05-18 15:00:00,33.47,33.47,33.35,33.38,107128.0,30.6716,30.6716,30.5616,30.5891,107128.0
2021-05-18 15:05:00,33.38,33.38,33.33,33.38,92216.0,30.5891,30.5891,30.5433,30.5891,92216.0
2021-05-18 15:10:00,33.38,33.41,33.32,33.39,109127.0,30.5891,30.6166,30.5341,30.5983,109127.0
2021-05-18 15:15:00,33.39,33.48,33.37,33.47,127912.0,30.5983,30.6808,30.58,30.6716,127912.0
2021-05-18 15:20:00,33.47,33.5,33.43,33.44,92087.0,30.6716,30.6991,30.6349,30.6441,92087.0
2021-05-18 15:25:00,33.45,33.48,33.42,33.47,94278.0,30.6533,30.6808,30.6258,30.6716,94278.0
2021-05-18 15:30:00,33.47,33.49,33.38,33.44,132071.0,30.6716,30.6899,30.5891,30.6441,132071.0
2021-05-18 15:35:00,33.44,33.44,33.34,33.4,172928.0,30.6441,30.6441,30.5525,30.6075,172928.0
2021-05-18 15:40:00,33.4,33.42,33.32,33.39,101825.0,30.6075,30.6258,30.5341,30.5983,101825.0
2021-05-18 15:45:00,33.39,33.39,33.19,33.22,177138.0,30.5983,30.5983,30.415,30.4425,177138.0
2021-05-18 15:50:00,33.22,33.22,33.11,33.14,375516.0,30.4425,30.4425,30.3417,30.3692,375516.0
2021-05-18 15:55:00,33.14,33.16,33.06,33.06,479554.0,30.3692,30.3875,30.2959,30.2959,479554.0
2021-05-19 09:30:00,32.4,32.52,32.09,32.48,562564.0,29.6911,29.801,29.407,29.7644,562564.0
2021-05-19 09:35:00,32.48,32.49,32.09,32.32,277024.0,29.7644,29.7735,29.407,29.6178,277024.0
2021-05-19 09:40:00,32.32,32.33,32.03,32.04,287611.0,29.6178,29.6269,29.352,29.3612,287611.0
2021-05-19 09:45:00,32.06,32.2,32.04,32.09,195965.0,29.3795,29.5078,29.3612,29.407,195965.0
2021-05-19 09:50:00,32.1,32.16,31.84,31.98,393484.0,29.4161,29.4711,29.1779,29.3062,393484.0
2021-05-19 09:55:00,31.97,32.14,31.91,31.98,205885.0,29.297,29.4528,29.242,29.3062,205885.0
2021-05-19 10:00:00,31.99,32.0,31.69,31.71,258331.0,29.3153,29.3245,29.0404,29.0588,258331.0
2021-05-19 10:05:00,31.71,31.9,31.68,31.73,255424.0,29.0588,29.2329,29.0313,29.0771,255424.0
2021-05-19 10:10:00,31.72,31.92,31.66,31.89,286051.0,29.0679,29.2512,29.0129,29.2237,286051.0
2021-05-19 10:15:00,31.89,32.04,31.78,32.04,220843.0,29.2237,29.3612,29.1229,29.3612,220843.0
2021-05-19 10:20:00,32.03,32.03,31.81,31.82,222961.0,29.352,29.352,29.1504,29.1596,222961.0
2021-05-19 10:25:00,31.82,31.99,31.78,31.97,208850.0,29.1596,29.3153,29.1229,29.297,208850.0
2021-05-19 10:30:00,31.97,31.97,31.82,31.95,106697.0,29.297,29.297,29.1596,29.2787,106697.0
2021-05-19 10:35:00,31.96,32.0,31.74,31.75,115816.0,29.2879,29.3245,29.0862,29.0954,115816.0
2021-05-19 10:40:00,31.74,31.99,31.71,31.96,175359.0,29.0862,29.3153,29.0588,29.2879,175359.0
2021-05-19 10:45:00,31.96,31.98,31.81,31.86,164397.0,29.2879,29.3062,29.1504,29.1962,164397.0
2021-05-19 10:50:00,31.86,31.96,31.83,31.93,131518.0,29.1962,29.2879,29.1687,29.2604,131518.0
2021-05-19 10:55:00,31.93,32.07,31.82,32.04,185770.0,29.2604,29.3887,29.1596,29.3612,185770.0
2021-05-19 11:00:00,32.04,32.06,31.94,31.98,109855.0,29.3612,29.3795,29.2695,29.3062,109855.0
2021-05-19 11:05:00,31.99,32.18,31.93,32.16,171549.0,29.3153,29.4895,29.2604,29.4711,171549.0
2021-05-19 11:10:00,32.16,32.21,32.12,32.13,148184.0,29.4711,29.517,29.4345,29.4436,148184.0
2021-05-19 11:15:00,32.12,32.21,32.07,32.15,109194.0,29.4345,29.517,29.3887,29.462,109194.0
2021-05-19 11:20:00,32.15,32.25,32.14,32.22,121726.0,29.462,29.5536,29.4528,29.5261,121726.0
2021-05-19 11:25:00,32.22,32.25,32.19,32.23,80805.0,29.5261,29.5536,29.4986,29.5353,80805.0
2021-05-19 11:30:00,32.24,32.27,32.15,32.2,142258.0,29.5444,29.5719,29.462,29.5078,142258.0
2021-05-19 11:35:00,32.19,32.26,32.17,32.22,90071.0,29.4986,29.5628,29.4803,29.5261,90071.0
2021-05-19 11:40:00,32.22,32.24,32.18,32.21,61995.0,29.5261,29.5444,29.4895,29.517,61995.0
2021-05-19 11:45:00,32.22,32.3,32.19,32.3,52937.0,29.5261,29.5994,29.4986,29.5994,52937.0
2021-05-19 11:50:00,32.3,32.31,32.24,32.26,74390.0,29.5994,29.6086,29.5444,29.5628,74390.0
2021-05-19 11:55:00,32.27,32.32,32.21,32.23,100000.0,29.5719,29.6178,29.517,29.5353,100000.0
2021-05-19 12:00:00,32.23,32.23,32.14,32.21,85348.0,29.5353,29.5353,29.4528,29.517,85348.0
2021-05-19 12:05:00,32.21,32.26,32.18,32.24,57002.0,29.517,29.5628,29.4895,29.5444,57002.0
2021-05-19 12:10:00,32.25,32.3,32.24,32.29,56916.0,29.5536,29.5994,29.5444,29.5903,56916.0
2021-05-19 12:15:00,32.28,32.43,32.27,32.4,60854.0,29.5811,29.7186,29.5719,29.6911,60854.0
2021-05-19 12:20:00,32.4,32.42,32.36,32.38,113000.0,29.6911,29.7094,29.6544,29.6727,113000.0
2021-05-19 12:25:00,32.38,32.4,32.33,32.34,74464.0,29.6727,29.6911,29.6269,29.6361,74464.0
2021-05-19 12:30:00,32.35,32.35,32.29,32.29,58676.0,29.6452,29.6452,29.5903,29.5903,58676.0
2021-05-19 12:35:00,32.3,32.32,32.24,32.32,60501.0,29.5994,29.6178,29.5444,29.6178,60501.0
2021-05-19 12:40:00,32.32,32.4,32.31,32.35,130011.0,29.6178,29.6911,29.6086,29.6452,130011.0
2021-05-19 12:45:00,32.34,32.36,32.29,32.3,107644.0,29.6361,29.6544,29.5903,29.5994,107644.0
2021-05-19 12:50:00,32.3,32.35,32.27,32.34,96994.0,29.5994,29.6452,29.5719,29.6361,96994.0
2021-05-19 12:55:00,32.35,32.38,32.32,32.34,55242.0,29.6452,29.6727,29.6178,29.6361,55242.0
2021-05-19 13:00:00,32.34,32.4,32.32,32.4,48116.0,29.6361,29.6911,29.6178,29.6911,48116.0
2021-05-19 13:05:00,32.4,32.49,32.39,32.41,122556.0,29.6911,29.7735,29.6819,29.7002,122556.0
2021-05-19 13:10:00,32.41,32.45,32.39,32.4,52867.0,29.7002,29.7369,29.6819,29.6911,52867.0
2021-05-19 13:15:00,32.4,32.49,32.4,32.48,68622.0,29.6911,29.7735,29.6911,29.7644,68622.0
2021-05-19 13:20:00,32.48,32.49,32.35,32.35,65579.0,29.7644,29.7735,29.6452,29.6452,65579.0
2021-05-19 13:25:00,32.34,32.36,32.3,32.35,96040.0,29.6361,29.6544,29.5994,29.6452,96040.0
2021-05-19 13:30:00,32.34,32.38,32.32,32.33,43701.0,29.6361,29.6727,29.6178,29.6269,43701.0
2021-05-19 13:35:00,32.33,32.34,32.26,32.28,60898.0,29.6269,29.6361,29.5628,29.5811,60898.0
2021-05-19 13:40:00,32.28,32.3,32.25,32.26,45954.0,29.5811,29.5994,29.5536,29.5628,45954.0
2021-05-19 13:45:00,32.25,32.34,32.24,32.34,66993.0,29.5536,29.6361,29.5444,29.6361,66993.0
2021-05-19 13:50:00,32.34,32.35,32.29,32.34,51862.0,29.6361,29.6452,29.5903,29.6361,51862.0
2021-05-19 13:55:00,32.35,32.36,32.32,32.33,28700.0,29.6452,29.6544,29.6178,29.6269,28700.0
2021-05-19 14:00:00,32.32,32.42,32.13,32.14,138569.0,29.6178,29.7094,29.4436,29.4528,138569.0
2021-05-19 14:05:00,32.14,32.16,32.04,32.1,116134.0,29.4528,29.4711,29.3612,29.4161,116134.0
2021-05-19 14:10:00,32.09,32.13,31.97,31.99,152618.0,29.407,29.4436,29.297,29.3153,152618.0
2021-05-19 14:15:00,31.99,31.99,31.89,31.95,126573.0,29.3153,29.3153,29.2237,29.2787,126573.0
2021-05-19 14:20:00,31.96,32.19,31.93,32.15,142056.0,29.2879,29.4986,29.2604,29.462,142056.0
2021-05-19 14:25:00,32.15,32.15,32.07,32.07,68145.0,29.462,29.462,29.3887,29.3887,68145.0
2021-05-19 14:30:00,32.07,32.13,31.94,31.95,106620.0,29.3887,29.4436,29.2695,29.2787,106620.0
2021-05-19 14:35:00,31.96,32.02,31.92,31.92,130988.0,29.2879,29.3428,29.2512,29.2512,130988.0
2021-05-19 14:40:00,31.92,31.95,31.89,31.91,98754.0,29.2512,29.2787,29.2237,29.242,98754.0
2021-05-19 14:45:00,31.91,31.94,31.85,31.91,161830.0,29.242,29.2695,29.1871,29.242,161830.0
2021-05-19 14:50:00,31.9,31.91,31.81,31.85,98081.0,29.2329,29.242,29.1504,29.1871,98081.0
2021-05-19 14:55:00,31.84,31.89,31.77,31.77,183078.0,29.1779,29.2237,29.1137,29.1137,183078.0
2021-05-19 15:00:00,31.77,31.85,31.74,31.83,128894.0,29.1137,29.1871,29.0862,29.1687,128894.0
2021-05-19 15:05:00,31.83,31.92,31.8,31.89,87040.0,29.1687,29.2512,29.1412,29.2237,87040.0
2021-05-19 15:10:00,31.89,31.98,31.88,31.91,97136.0,29.2237,29.3062,29.2145,29.242,97136.0
2021-05-19 15:15:00,31.91,31.99,31.91,31.94,85531.0,29.242,29.3153,29.242,29.2695,85531.0
2021-05-19 15:20:00,31.94,32.08,31.92,32.04,134847.0,29.2695,29.3978,29.2512,29.3612,134847.0
2021-05-19 15:25:00,32.05,32.09,32.0,32.04,76457.0,29.3703,29.407,29.3245,29.3612,76457.0
2021-05-19 15:30:00,32.04,32.05,31.92,31.97,144848.0,29.3612,29.3703,29.2512,29.297,144848.0
2021-05-19 15:35:00,31.97,32.02,31.94,32.0,148448.0,29.297,29.3428,29.2695,29.3245,148448.0
2021-05-19 15:40:00,32.0,32.05,31.97,32.02,175744.0,29.3245,29.3703,29.297,29.3428,175744.0
2021-05-19 15:45:00,32.02,32.02,31.93,31.96,269832.0,29.3428,29.3428,29.2604,29.2879,269832.0
2021-05-19 15:50:00,31.95,32.05,31.94,32.03,513123.0,29.2787,29.3703,29.2695,29.352,513123.0
2021-05-19 15:55:00,32.02,32.08,31.99,32.0,697249.0,29.3428,29.3978,29.3153,29.3245,697249.0
2021-05-20 09:30:00,32.0,32.0,31.54,31.56,383797.0,29.3245,29.3245,28.903,28.9213,383797.0
2021-05-20 09:35:00,31.55,31.62,31.34,31.34,203760.0,28.9121,28.9763,28.7197,28.7197,203760.0
2021-05-20 09:40:00,31.34,31.41,31.19,31.32,405869.0,28.7197,28.7838,28.5822,28.7014,405869.0
2021-05-20 09:45:00,31.32,31.52,31.27,31.27,260584.0,28.7014,28.8846,28.6555,28.6555,260584.0
2021-05-20 09:50:00,31.29,31.45,31.29,31.35,172267.0,28.6739,28.8205,28.6739,28.7289,172267.0
2021-05-20 09:55:00,31.35,31.48,31.34,31.44,110406.0,28.7289,28.848,28.7197,28.8113,110406.0
2021-05-20 10:00:00,31.43,31.47,31.3,31.43,116776.0,28.8022,28.8388,28.683,28.8022,116776.0
2021-05-20 10:05:00,31.42,31.49,31.29,31.31,197302.0,28.793,28.8572,28.6739,28.6922,197302.0
2021-05-20 10:10:00,31.31,31.36,31.29,31.33,140804.0,28.6922,28.738,28.6739,28.7105,140804.0
2021-05-20 10:15:00,31.34,31.34,31.21,31.3,281166.0,28.7197,28.7197,28.6006,28.683,281166.0
2021-05-20 10:20:00,31.3,31.58,31.29,31.51,394361.0,28.683,28.9396,28.6739,28.8755,394361.0
2021-05-20 10:25:00,31.51,31.54,31.36,31.4,176143.0,28.8755,28.903,28.738,28.7747,176143.0
2021-05-20 10:30:00,31.4,31.43,31.34,31.38,199010.0,28.7747,28.8022,28.7197,28.7563,199010.0
2021-05-20 10:35:00,31.37,31.38,31.27,31.32,123016.0,28.7472,28.7563,28.6555,28.7014,123016.0
2021-05-20 10:40:00,31.32,31.53,31.31,31.5,200663.0,28.7014,28.8938,28.6922,28.8663,200663.0
2021-05-20 10:45:00,31.51,31.57,31.47,31.49,146427.0,28.8755,28.9305,28.8388,28.8572,146427.0
2021-05-20 10:50:00,31.48,31.54,31.45,31.51,82230.0,28.848,28.903,28.8205,28.8755,82230.0
2021-05-20 10:55:00,31.51,31.51,31.4,31.45,91970.0,28.8755,28.8755,28.7747,28.8205,91970.0
2021-05-20 11:00:00,31.46,31.51,31.44,31.48,108904.0,28.8297,28.8755,28.8113,28.848,108904.0
2021-05-20 11:05:00,31.48,31.5,31.45,31.47,85782.0,28.848,28.8663,28.8205,28.8388,85782.0
2021-05-20 11:10:00,31.48,31.57,31.45,31.49,81083.0,28.848,28.9305,28.8205,28.8572,81083.0
2021-05-20 11:15:00,31.49,31.56,31.46,31.52,108508.0,28.8572,28.9213,28.8297,28.8846,108508.0
2021-05-20 11:20:00,31.52,31.65,31.51,31.65,146893.0,28.8846,29.0038,28.8755,29.0038,146893.0
2021-05-20 11:25:00,31.65,31.7,31.64,31.65,102128.0,29.0038,29.0496,28.9946,29.0038,102128.0
2021-05-20 11:30:00,31.65,31.8,31.64,31.73,108496.0,29.0038,29.1412,28.9946,29.0771,108496.0
2021-05-20 11:35:00,31.73,31.77,31.7,31.76,85132.0,29.0771,29.1137,29.0496,29.1046,85132.0
2021-05-20 11:40:00,31.77,31.79,31.74,31.75,91651.0,29.1137,29.1321,29.0862,29.0954,91651.0
2021-05-20 11:45:00,31.74,31.77,31.72,31.74,48542.0,29.0862,29.1137,29.0679,29.0862,48542.0
2021-05-20 11:50:00,31.75,31.75,31.69,31.7,110740.0,29.0954,29.0954,29.0404,29.0496,110740.0
2021-05-20 11:55:00,31.71,31.77,31.7,31.74,101190.0,29.0588,29.1137,29.0496,29.0862,101190.0
2021-05-20 12:00:00,31.74,31.77,31.68,31.74,76014.0,29.0862,29.1137,29.0313,29.0862,76014.0
2021-05-20 12:05:00,31.74,31.75,31.69,31.71,78560.0,29.0862,29.0954,29.0404,29.0588,78560.0
2021-05-20 12:10:00,31.7,31.78,31.68,31.76,111980.0,29.0496,29.1229,29.0313,29.1046,111980.0
2021-05-20 12:15:00,31.76,31.76,31.68,31.68,66052.0,29.1046,29.1046,29.0313,29.0313,66052.0
2021-05-20 12:20:00,31.69,31.7,31.62,31.63,81644.0,29.0404,29.0496,28.9763,28.9854,81644.0
2021-05-20 12:25:00,31.64,31.64,31.51,31.52,145314.0,28.9946,28.9946,28.8755,28.8846,145314.0
2021-05-20 12:30:00,31.51,31.58,31.5,31.55,68165.0,28.8755,28.9396,28.8663,28.9121,68165.0
2021-05-20 12:35:00,31.55,31.57,31.47,31.51,109385.0,28.9121,28.9305,28.8388,28.8755,109385.0
2021-05-20 12:40:00,31.51,31.52,31.47,31.5,75718.0,28.8755,28.8846,28.8388,28.8663,75718.0
2021-05-20 12:45:00,31.5,31.57,31.49,31.55,93106.0,28.8663,28.9305,28.8572,28.9121,93106.0
2021-05-20 12:50:00,31.56,31.56,31.5,31.54,165465.0,28.9213,28.9213,28.8663,28.903,165465.0
2021-05-20 12:55:00,31.54,31.61,31.52,31.6,113591.0,28.903,28.9671,28.8846,28.958,113591.0
2021-05-20 13:00:00,31.6,31.66,31.57,31.59,160263.0,28.958,29.0129,28.9305,28.9488,160263.0
2021-05-20 13:05:00,31.59,31.66,31.58,31.64,57795.0,28.9488,29.0129,28.9396,28.9946,57795.0
2021-05-20 13:10:00,31.64,31.74,31.63,31.73,76912.0,28.9946,29.0862,28.9854,29.0771,76912.0
2021-05-20 13:15:00,31.73,31.74,31.66,31.69,94416.0,29.0771,29.0862,29.0129,29.0404,94416.0
2021-05-20 13:20:00,31.69,31.73,31.67,31.71,124509.0,29.0404,29.0771,29.0221,29.0588,124509.0
2021-05-20 13:25:00,31.72,31.72,31.68,31.69,44887.0,29.0679,29.0679,29.0313,29.0404,44887.0
2021-05-20 13:30:00,31.69,31.69,31.6,31.63,65719.0,29.0404,29.0404,28.958,28.9854,65719.0
2021-05-20 13:35:00,31.63,31.7,31.62,31.66,41263.0,28.9854,29.0496,28.9763,29.0129,41263.0
2021-05-20 13:40:00,31.66,31.7,31.62,31.63,43642.0,29.0129,29.0496,28.9763,28.9854,43642.0
2021-05-20 13:45:00,31.63,31.65,31.58,31.65,80925.0,28.9854,29.0038,28.9396,29.0038,80925.0
2021-05-20 13:50:00,31.65,31.67,31.56,31.6,102030.0,29.0038,29.0221,28.9213,28.958,102030.0
2021-05-20 13:55:00,31.6,31.64,31.57,31.62,55664.0,28.958,28.9946,28.9305,28.9763,55664.0
2021-05-20 14:00:00,31.61,31.63,31.59,31.61,121031.0,28.9671,28.9854,28.9488,28.9671,121031.0
2021-05-20 14:05:00,31.61,31.7,31.6,31.7,80142.0,28.9671,29.0496,28.958,29.0496,80142.0
2021-05-20 14:10:00,31.69,31.71,31.68,31.7,69306.0,29.0404,29.0588,29.0313,29.0496,69306.0
2021-05-20 14:15:00,31.7,31.71,31.65,31.68,78269.0,29.0496,29.0588,29.0038,29.0313,78269.0
2021-05-20 14:20:00,31.69,31.71,31.67,31.7,45671.0,29.0404,29.0588,29.0221,29.0496,45671.0
2021-05-20 14:25:00,31.69,31.69,31.64,31.68,48395.0,29.0404,29.0404,28.9946,29.0313,48395.0
2021-05-20 14:30:00,31.68,31.71,31.66,31.67,61873.0,29.0313,29.0588,29.0129,29.0221,61873.0
2021-05-20 14:35:00,31.67,31.71,31.66,31.71,55015.0,29.0221,29.0588,29.0129,29.0588,55015.0
2021-05-20 14:40:00,31.7,31.74,31.7,31.72,191220.0,29.0496,29.0862,29.0496,29.0679,191220.0
2021-05-20 14:45:00,31.72,31.73,31.69,31.71,131841.0,29.0679,29.0771,29.0404,29.0588,131841.0
2021-05-20 14:50:00,31.71,31.77,31.7,31.73,72632.0,29.0588,29.1137,29.0496,29.0771,72632.0
2021-05-20 14:55:00,31.73,31.76,31.7,31.72,115282.0,29.0771,29.1046,29.0496,29.0679,115282.0
2021-05-20 15:00:00,31.72,31.84,31.7,31.82,103224.0,29.0679,29.1779,29.0496,29.1596,103224.0
2021-05-20 15:05:00,31.82,31.86,31.79,31.85,126470.0,29.1596,29.1962,29.1321,29.1871,126470.0
2021-05-20 15:10:00,31.84,31.88,31.84,31.87,111623.0,29.1779,29.2145,29.1779,29.2054,111623.0
2021-05-20 15:15:00,31.87,31.9,31.86,31.89,97480.0,29.2054,29.2329,29.1962,29.2237,97480.0
2021-05-20 15:20:00,31.88,31.89,31.82,31.85,184858.0,29.2145,29.2237,29.1596,29.1871,184858.0
2021-05-20 15:25:00,31.85,31.87,31.82,31.85,184901.0,29.1871,29.2054,29.1596,29.1871,184901.0
2021-05-20 15:30:00,31.85,31.86,31.79,31.8,329193.0,29.1871,29.1962,29.1321,29.1412,329193.0
2021-05-20 15:35:00,31.8,31.83,31.76,31.78,121187.0,29.1412,29.1687,29.1046,29.1229,121187.0
2021-05-20 15:40:00,31.78,31.87,31.77,31.84,200776.0,29.1229,29.2054,29.1137,29.1779,200776.0
2021-05-20 15:45:00,31.85,31.9,31.79,31.81,154561.0,29.1871,29.2329,29.1321,29.1504,154561.0
2021-05-20 15:50:00,31.81,31.85,31.78,31.84,342208.0,29.1504,29.1871,29.1229,29.1779,342208.0
2021-05-20 15:55:00,31.83,31.84,31.69,31.78,586803.0,29.1687,29.1779,29.0404,29.1229,586803.0
2021-05-21 09:30:00,32.27,32.34,31.93,32.1,418587.0,29.5719,29.6361,29.2604,29.4161,418587.0
2021-05-21 09:35:00,32.09,32.24,32.0,32.21,203324.0,29.407,29.5444,29.3245,29.517,203324.0
2021-05-21 09:40:00,32.2,32.41,32.2,32.34,184734.0,29.5078,29.7002,29.5078,29.6361,184734.0
2021-05-21 09:45:00,32.34,32.41,32.25,32.34,88554.0,29.6361,29.7002,29.5536,29.6361,88554.0
2021-05-21 09:50:00,32.34,32.41,32.21,32.39,81509.0,29.6361,29.7002,29.517,29.6819,81509.0
2021-05-21 09:55:00,32.4,32.46,32.32,32.32,110305.0,29.6911,29.746,29.6178,29.6178,110305.0
2021-05-21 10:00:00,32.33,32.34,32.18,32.2,84049.0,29.6269,29.6361,29.4895,29.5078,84049.0
2021-05-21 10:05:00,32.2,32.27,32.13,32.26,78509.0,29.5078,29.5719,29.4436,29.5628,78509.0
2021-05-21 10:10:00,32.25,32.25,32.09,32.09,88007.0,29.5536,29.5536,29.407,29.407,88007.0
2021-05-21 10:15:00,32.09,32.09,31.97,32.03,314671.0,29.407,29.407,29.297,29.352,314671.0
2021-05-21 10:20:00,32.03,32.15,32.0,32.13,144842.0,29.352,29.462,29.3245,29.4436,144842.0
2021-05-21 10:25:00,32.13,32.19,32.07,32.1,130121.0,29.4436,29.4986,29.3887,29.4161,130121.0
2021-05-21 10:30:00,32.09,32.22,32.09,32.21,64570.0,29.407,29.5261,29.407,29.517,64570.0
2021-05-21 10:35:00,32.21,32.25,32.03,32.03,80298.0,29.517,29.5536,29.352,29.352,80298.0
2021-05-21 10:40:00,32.03,32.07,31.97,32.01,89642.0,29.352,29.3887,29.297,29.3337,89642.0
2021-05-21 10:45:00,32.01,32.06,31.95,32.05,59279.0,29.3337,29.3795,29.2787,29.3703,59279.0
2021-05-21 10:50:00,32.05,32.11,32.04,32.07,62935.0,29.3703,29.4253,29.3612,29.3887,62935.0
2021-05-21 10:55:00,32.07,32.14,32.06,32.13,51172.0,29.3887,29.4528,29.3795,29.4436,51172.0
2021-05-21 11:00:00,32.13,32.21,32.12,32.19,71367.0,29.4436,29.517,29.4345,29.4986,71367.0
2021-05-21 11:05:00,32.18,32.23,32.12,32.13,65854.0,29.4895,29.5353,29.4345,29.4436,65854.0
2021-05-21 11:10:00,32.14,32.15,32.0,32.01,116782.0,29.4528,29.462,29.3245,29.3337,116782.0
2021-05-21 11:15:00,32.01,32.05,31.98,32.01,101227.0,29.3337,29.3703,29.3062,29.3337,101227.0
2021-05-21 11:20:00,32.01,32.01,31.93,31.98,46452.0,29.3337,29.3337,29.2604,29.3062,46452.0
2021-05-21 11:25:00,31.99,32.07,31.97,32.0,56528.0,29.3153,29.3887,29.297,29.3245,56528.0
2021-05-21 11:30:00,32.01,32.02,31.98,31.99,62020.0,29.3337,29.3428,29.3062,29.3153,62020.0
2021-05-21 11:35:00,32.0,32.07,32.0,32.04,28312.0,29.3245,29.3887,29.3245,29.3612,28312.0
2021-05-21 11:40:00,32.04,32.11,32.04,32.07,68644.0,29.3612,29.4253,29.3612,29.3887,68644.0
2021-05-21 11:45:00,32.07,32.15,32.05,32.11,60734.0,29.3887,29.462,29.3703,29.4253,60734.0
2021-05-21 11:50:00,32.12,32.12,32.03,32.06,27650.0,29.4345,29.4345,29.352,29.3795,27650.0
2021-05-21 11:55:00,32.07,32.09,32.03,32.06,54372.0,29.3887,29.407,29.352,29.3795,54372.0
2021-05-21 12:00:00,32.07,32.09,32.03,32.06,24356.0,29.3887,29.407,29.352,29.3795,24356.0
2021-05-21 12:05:00,32.05,32.09,32.01,32.01,104948.0,29.3703,29.407,29.3337,29.3337,104948.0
2021-05-21 12:10:00,32.01,32.1,32.01,32.07,42015.0,29.3337,29.4161,29.3337,29.3887,42015.0
2021-05-21 12:15:00,32.07,32.09,32.05,32.08,27011.0,29.3887,29.407,29.3703,29.3978,27011.0
2021-05-21 12:20:00,32.09,32.12,32.04,32.09,67013.0,29.407,29.4345,29.3612,29.407,67013.0
2021-05-21 12:25:00,32.09,32.11,32.06,32.09,39682.0,29.407,29.4253,29.3795,29.407,39682.0
2021-05-21 12:30:00,32.09,32.11,32.05,32.08,44715.0,29.407,29.4253,29.3703,29.3978,44715.0
2021-05-21 12:35:00,32.08,32.08,31.97,31.99,29466.0,29.3978,29.3978,29.297,29.3153,29466.0
2021-05-21 12:40:00,31.99,32.05,31.98,32.02,39688.0,29.3153,29.3703,29.3062,29.3428,39688.0
2021-05-21 12:45:00,32.02,32.03,31.97,31.99,30173.0,29.3428,29.352,29.297,29.3153,30173.0
2021-05-21 12:50:00,32.0,32.0,31.92,31.93,78245.0,29.3245,29.3245,29.2512,29.2604,78245.0
2021-05-21 12:55:00,31.92,31.93,31.85,31.9,82643.0,29.2512,29.2604,29.1871,29.2329,82643.0
2021-05-21 13:00:00,31.9,31.92,31.88,31.92,42703.0,29.2329,29.2512,29.2145,29.2512,42703.0
2021-05-21 13:05:00,31.91,32.03,31.9,32.01,81993.0,29.242,29.352,29.2329,29.3337,81993.0
2021-05-21 13:10:00,32.0,32.02,31.97,31.98,58340.0,29.3245,29.3428,29.297,29.3062,58340.0
2021-05-21 13:15:00,31.98,32.03,31.97,32.02,28076.0,29.3062,29.352,29.297,29.3428,28076.0
2021-05-21 13:20:00,32.02,32.06,32.02,32.02,39670.0,29.3428,29.3795,29.3428,29.3428,39670.0
2021-05-21 13:25:00,32.02,32.05,32.01,32.03,36728.0,29.3428,29.3703,29.3337,29.352,36728.0
2021-05-21 13:30:00,32.03,32.07,32.02,32.06,30056.0,29.352,29.3887,29.3428,29.3795,30056.0
2021-05-21 13:35:00,32.07,32.13,32.05,32.11,43521.0,29.3887,29.4436,29.3703,29.4253,43521.0
2021-05-21 13:40:00,32.12,32.13,32.05,32.06,23742.0,29.4345,29.4436,29.3703,29.3795,23742.0
2021-05-21 13:45:00,32.06,32.09,32.03,32.04,27118.0,29.3795,29.407,29.352,29.3612,27118.0
2021-05-21 13:50:00,32.04,32.05,31.99,32.03,42850.0,29.3612,29.3703,29.3153,29.352,42850.0
2021-05-21 13:55:00,32.04,32.07,32.03,32.06,32719.0,29.3612,29.3887,29.352,29.3795,32719.0
2021-05-21 14:00:00,32.07,32.07,32.02,32.05,27647.0,29.3887,29.3887,29.3428,29.3703,27647.0
2021-05-21 14:05:00,32.06,32.13,32.06,32.12,21698.0,29.3795,29.4436,29.3795,29.4345,21698.0
2021-05-21 14:10:00,32.12,32.13,32.09,32.13,37169.0,29.4345,29.4436,29.407,29.4436,37169.0
2021-05-21 14:15:00,32.13,32.13,32.1,32.12,66577.0,29.4436,29.4436,29.4161,29.4345,66577.0
2021-05-21 14:20:00,32.12,32.12,32.07,32.1,34058.0,29.4345,29.4345,29.3887,29.4161,34058.0
2021-05-21 14:25:00,32.09,32.11,32.01,32.02,26104.0,29.407,29.4253,29.3337,29.3428,26104.0
2021-05-21 14:30:00,32.02,32.04,32.01,32.02,13556.0,29.3428,29.3612,29.3337,29.3428,13556.0
2021-05-21 14:35:00,32.02,32.07,32.01,32.01,59908.0,29.3428,29.3887,29.3337,29.3337,59908.0
2021-05-21 14:40:00,32.02,32.02,31.98,32.0,21166.0,29.3428,29.3428,29.3062,29.3245,21166.0
2021-05-21 14:45:00,32.0,32.03,32.0,32.01,26526.0,29.3245,29.352,29.3245,29.3337,26526.0
2021-05-21 14:50:00,32.01,32.04,32.0,32.04,52978.0,29.3337,29.3612,29.3245,29.3612,52978.0
2021-05-21 14:55:00,32.04,32.08,32.03,32.06,54856.0,29.3612,29.3978,29.352,29.3795,54856.0
2021-05-21 15:00:00,32.06,32.07,31.97,32.0,39192.0,29.3795,29.3887,29.297,29.3245,39192.0
2021-05-21 15:05:00,32.01,32.03,31.99,32.01,33261.0,29.3337,29.352,29.3153,29.3337,33261.0
2021-05-21 15:10:00,32.02,32.07,32.01,32.04,34585.0,29.3428,29.3887,29.3337,29.3612,34585.0
2021-05-21 15:15:00,32.04,32.08,32.02,32.05,52870.0,29.3612,29.3978,29.3428,29.3703,52870.0
2021-05-21 15:20:00,32.05,32.12,32.05,32.11,59293.0,29.3703,29.4345,29.3703,29.4253,59293.0
2021-05-21 15:25:00,32.11,32.13,32.06,32.08,59388.0,29.4253,29.4436,29.3795,29.3978,59388.0
2021-05-21 15:30:00,32.08,32.08,32.03,32.05,93352.0,29.3978,29.3978,29.352,29.3703,93352.0
2021-05-21 15:35:00,32.06,32.16,32.06,32.14,160371.0,29.3795,29.4711,29.3795,29.4528,160371.0
2021-05-21 15:40:00,32.13,32.14,32.05,32.05,141415.0,29.4436,29.4528,29.3703,29.3703,141415.0
2021-05-21 15:45:00,32.06,32.09,32.03,32.07,316347.0,29.3795,29.407,29.352,29.3887,316347.0
2021-05-21 15:50:00,32.06,32.06,31.98,32.0,286948.0,29.3795,29.3795,29.3062,29.3245,286948.0
2021-05-21 15:55:00,32.0,32.02,31.93,31.95,797606.0,29.3245,29.3428,29.2604,29.2787,797606.0
2021-05-24 09:30:00,32.13,32.16,31.75,31.85,253137.0,29.4436,29.4711,29.0954,29.1871,253137.0
2021-05-24 09:35:00,31.86,31.89,31.67,31.68,113516.0,29.1962,29.2237,29.0221,29.0313,113516.0
2021-05-24 09:40:00,31.67,31.89,31.62,31.86,160294.0,29.0221,29.2237,28.9763,29.1962,160294.0
2021-05-24 09:45:00,31.85,31.91,31.77,31.87,132704.0,29.1871,29.242,29.1137,29.2054,132704.0
2021-05-24 09:50:00,31.87,31.97,31.85,31.95,90671.0,29.2054,29.297,29.1871,29.2787,90671.0
2021-05-24 09:55:00,31.94,32.03,31.85,31.87,146969.0,29.2695,29.352,29.1871,29.2054,146969.0
2021-05-24 10:00:00,31.87,31.9,31.79,31.81,111995.0,29.2054,29.2329,29.1321,29.1504,111995.0
2021-05-24 10:05:00,31.81,31.83,31.68,31.82,119978.0,29.1504,29.1687,29.0313,29.1596,119978.0
2021-05-24 10:10:00,31.82,31.82,31.64,31.7,88347.0,29.1596,29.1596,28.9946,29.0496,88347.0
2021-05-24 10:15:00,31.71,31.87,31.7,31.84,101618.0,29.0588,29.2054,29.0496,29.1779,101618.0
2021-05-24 10:20:00,31.84,31.92,31.75,31.79,145366.0,29.1779,29.2512,29.0954,29.1321,145366.0
2021-05-24 10:25:00,31.8,31.82,31.72,31.73,89798.0,29.1412,29.1596,29.0679,29.0771,89798.0
2021-05-24 10:30:00,31.74,31.81,31.7,31.75,54819.0,29.0862,29.1504,29.0496,29.0954,54819.0
2021-05-24 10:35:00,31.75,31.84,31.74,31.83,81660.0,29.0954,29.1779,29.0862,29.1687,81660.0
2021-05-24 10:40:00,31.82,31.83,31.72,31.73,62311.0,29.1596,29.1687,29.0679,29.0771,62311.0
2021-05-24 10:45:00,31.73,31.73,31.65,31.7,88717.0,29.0771,29.0771,29.0038,29.0496,88717.0
2021-05-24 10:50:00,31.71,31.79,31.71,31.73,135142.0,29.0588,29.1321,29.0588,29.0771,135142.0
2021-05-24 10:55:00,31.73,31.76,31.61,31.63,94122.0,29.0771,29.1046,28.9671,28.9854,94122.0
2021-05-24 11:00:00,31.63,31.7,31.63,31.7,172259.0,28.9854,29.0496,28.9854,29.0496,172259.0
2021-05-24 11:05:00,31.7,31.71,31.66,31.7,84992.0,29.0496,29.0588,29.0129,29.0496,84992.0
2021-05-24 11:10:00,31.7,31.71,31.66,31.67,73448.0,29.0496,29.0588,29.0129,29.0221,73448.0
2021-05-24 11:15:00,31.67,31.71,31.66,31.69,61190.0,29.0221,29.0588,29.0129,29.0404,61190.0
2021-05-24 11:20:00,31.69,31.75,31.68,31.75,133703.0,29.0404,29.0954,29.0313,29.0954,133703.0
2021-05-24 11:25:00,31.75,31.8,31.72,31.79,49612.0,29.0954,29.1412,29.0679,29.1321,49612.0
2021-05-24 11:30:00,31.79,31.81,31.76,31.77,61824.0,29.1321,29.1504,29.1046,29.1137,61824.0
2021-05-24 11:35:00,31.77,31.78,31.72,31.76,37550.0,29.1137,29.1229,29.0679,29.1046,37550.0
2021-05-24 11:40:00,31.76,31.79,31.74,31.75,41915.0,29.1046,29.1321,29.0862,29.0954,41915.0
2021-05-24 11:45:00,31.75,31.79,31.75,31.77,25184.0,29.0954,29.1321,29.0954,29.1137,25184.0
2021-05-24 11:50:00,31.76,31.76,31.66,31.66,185369.0,29.1046,29.1046,29.0129,29.0129,185369.0
2021-05-24 11:55:00,31.66,31.66,31.6,31.64,55546.0,29.0129,29.0129,28.958,28.9946,55546.0
2021-05-24 12:00:00,31.65,31.65,31.57,31.58,43471.0,29.0038,29.0038,28.9305,28.9396,43471.0
2021-05-24 12:05:00,31.58,31.6,31.56,31.59,70130.0,28.9396,28.958,28.9213,28.9488,70130.0
2021-05-24 12:10:00,31.59,31.65,31.59,31.64,57836.0,28.9488,29.0038,28.9488,28.9946,57836.0
2021-05-24 12:15:00,31.64,31.71,31.63,31.7,69989.0,28.9946,29.0588,28.9854,29.0496,69989.0
2021-05-24 12:20:00,31.71,31.72,31.67,31.7,85690.0,29.0588,29.0679,29.0221,29.0496,85690.0
2021-05-24 12:25:00,31.7,31.7,31.65,31.67,51709.0,29.0496,29.0496,29.0038,29.0221,51709.0
2021-05-24 12:30:00,31.68,31.7,31.66,31.68,37935.0,29.0313,29.0496,29.0129,29.0313,37935.0
2021-05-24 12:35:00,31.68,31.74,31.68,31.74,62723.0,29.0313,29.0862,29.0313,29.0862,62723.0
2021-05-24 12:40:00,31.74,31.75,31.7,31.73,69570.0,29.0862,29.0954,29.0496,29.0771,69570.0
2021-05-24 12:45:00,31.73,31.76,31.71,31.75,92447.0,29.0771,29.1046,29.0588,29.0954,92447.0
2021-05-24 12:50:00,31.75,31.78,31.73,31.78,97550.0,29.0954,29.1229,29.0771,29.1229,97550.0
2021-05-24 12:55:00,31.77,31.78,31.7,31.72,56882.0,29.1137,29.1229,29.0496,29.0679,56882.0
2021-05-24 13:00:00,31.73,31.74,31.68,31.72,30683.0,29.0771,29.0862,29.0313,29.0679,30683.0
2021-05-24 13:05:00,31.71,31.74,31.7,31.71,64325.0,29.0588,29.0862,29.0496,29.0588,64325.0
2021-05-24 13:10:00,31.72,31.75,31.7,31.72,56400.0,29.0679,29.0954,29.0496,29.0679,56400.0
2021-05-24 13:15:00,31.72,31.74,31.7,31.71,83789.0,29.0679,29.0862,29.0496,29.0588,83789.0
2021-05-24 13:20:00,31.71,31.74,31.7,31.71,41453.0,29.0588,29.0862,29.0496,29.0588,41453.0
2021-05-24 13:25:00,31.71,31.72,31.68,31.7,46770.0,29.0588,29.0679,29.0313,29.0496,46770.0
2021-05-24 13:30:00,31.7,31.73,31.69,31.71,64265.0,29.0496,29.0771,29.0404,29.0588,64265.0
2021-05-24 13:35:00,31.71,31.73,31.69,31.69,97300.0,29.0588,29.0771,29.0404,29.0404,97300.0
2021-05-24 13:40:00,31.69,31.76,31.69,31.75,75501.0,29.0404,29.1046,29.0404,29.0954,75501.0
2021-05-24 13:45:00,31.74,31.76,31.73,31.74,89905.0,29.0862,29.1046,29.0771,29.0862,89905.0
2021-05-24 13:50:00,31.74,31.77,31.72,31.75,92028.0,29.0862,29.1137,29.0679,29.0954,92028.0
2021-05-24 13:55:00,31.75,31.77,31.73,31.75,60271.0,29.0954,29.1137,29.0771,29.0954,60271.0
2021-05-24 14:00:00,31.76,31.79,31.76,31.79,52013.0,29.1046,29.1321,29.1046,29.1321,52013.0
2021-05-24 14:05:00,31.79,31.79,31.66,31.67,229768.0,29.1321,29.1321,29.0129,29.0221,229768.0
2021-05-24 14:10:00,31.67,31.7,31.66,31.7,41747.0,29.0221,29.0496,29.0129,29.0496,41747.0
2021-05-24 14:15:00,31.7,31.74,31.65,31.66,588015.0,29.0496,29.0862,29.0038,29.0129,588015.0
2021-05-24 14:20:00,31.66,31.71,31.65,31.7,42369.0,29.0129,29.0588,29.0038,29.0496,42369.0
2021-05-24 14:25:00,31.71,31.77,31.69,31.77,72808.0,29.0588,29.1137,29.0404,29.1137,72808.0
2021-05-24 14:30:00,31.76,31.83,31.75,31.82,93448.0,29.1046,29.1687,29.0954,29.1596,93448.0
2021-05-24 14:35:00,31.82,31.85,31.75,31.76,172234.0,29.1596,29.1871,29.0954,29.1046,172234.0
2021-05-24 14:40:00,31.75,31.79,31.74,31.78,57358.0,29.0954,29.1321,29.0862,29.1229,57358.0
2021-05-24 14:45:00,31.78,31.82,31.77,31.82,146704.0,29.1229,29.1596,29.1137,29.1596,146704.0
2021-05-24 14:50:00,31.82,31.84,31.78,31.79,38113.0,29.1596,29.1779,29.1229,29.1321,38113.0
2021-05-24 14:55:00,31.8,31.81,31.78,31.79,50682.0,29.1412,29.1504,29.1229,29.1321,50682.0
2021-05-24 15:00:00,31.8,31.85,31.8,31.84,49537.0,29.1412,29.1871,29.1412,29.1779,49537.0
2021-05-24 15:05:00,31.84,31.87,31.83,31.84,118452.0,29.1779,29.2054,29.1687,29.1779,118452.0
2021-05-24 15:10:00,31.84,31.86,31.82,31.84,87568.0,29.1779,29.1962,29.1596,29.1779,87568.0
2021-05-24 15:15:00,31.84,31.85,31.81,31.82,46688.0,29.1779,29.1871,29.1504,29.1596,46688.0
2021-05-24 15:20:00,31.82,31.83,31.8,31.82,95443.0,29.1596,29.1687,29.1412,29.1596,95443.0
2021-05-24 15:25:00,31.82,31.89,31.81,31.88,55890.0,29.1596,29.2237,29.1504,29.2145,55890.0
2021-05-24 15:30:00,31.88,31.91,31.8,31.81,107364.0,29.2145,29.242,29.1412,29.1504,107364.0
2021-05-24 15:35:00,31.81,31.81,31.75,31.8,137208.0,29.1504,29.1504,29.0954,29.1412,137208.0
2021-05-24 15:40:00,31.79,31.82,31.78,31.82,92068.0,29.1321,29.1596,29.1229,29.1596,92068.0
2021-05-24 15:45:00,31.82,31.83,31.78,31.78,235502.0,29.1596,29.1687,29.1229,29.1229,235502.0
2021-05-24 15:50:00,31.78,31.79,31.71,31.71,274388.0,29.1229,29.1321,29.0588,29.0588,274388.0
2021-05-24 15:55:00,31.72,31.75,31.68,31.7,702576.0,29.0679,29.0954,29.0313,29.0496,702576.0
2021-05-25 09:30:00,31.63,31.81,31.38,31.53,496163.0,28.9854,29.1504,28.7563,28.8938,496163.0
2021-05-25 09:35:00,31.53,31.75,31.51,31.64,342983.0,28.8938,29.0954,28.8755,28.9946,342983.0
2021-05-25 09:40:00,31.63,31.81,31.62,31.64,318089.0,28.9854,29.1504,28.9763,28.9946,318089.0
2021-05-25 09:45:00,31.65,31.69,31.6,31.63,126096.0,29.0038,29.0404,28.958,28.9854,126096.0
2021-05-25 09:50:00,31.64,31.68,31.51,31.55,121763.0,28.9946,29.0313,28.8755,28.9121,121763.0
2021-05-25 09:55:00,31.56,31.64,31.45,31.48,281907.0,28.9213,28.9946,28.8205,28.848,281907.0
2021-05-25 10:00:00,31.48,31.53,31.41,31.48,110638.0,28.848,28.8938,28.7838,28.848,110638.0
2021-05-25 10:05:00,31.47,31.49,31.38,31.43,104864.0,28.8388,28.8572,28.7563,28.8022,104864.0
2021-05-25 10:10:00,31.43,31.49,31.35,31.4,241354.0,28.8022,28.8572,28.7289,28.7747,241354.0
2021-05-25 10:15:00,31.41,31.57,31.4,31.54,170603.0,28.7838,28.9305,28.7747,28.903,170603.0
2021-05-25 10:20:00,31.54,31.56,31.49,31.53,69606.0,28.903,28.9213,28.8572,28.8938,69606.0
2021-05-25 10:25:00,31.54,31.56,31.5,31.52,48733.0,28.903,28.9213,28.8663,28.8846,48733.0
2021-05-25 10:30:00,31.53,31.55,31.41,31.42,115890.0,28.8938,28.9121,28.7838,28.793,115890.0
2021-05-25 10:35:00,31.42,31.48,31.39,31.4,109316.0,28.793,28.848,28.7655,28.7747,109316.0
2021-05-25 10:40:00,31.4,31.41,31.32,31.34,141698.0,28.7747,28.7838,28.7014,28.7197,141698.0
2021-05-25 10:45:00,31.34,31.35,31.3,31.32,138285.0,28.7197,28.7289,28.683,28.7014,138285.0
2021-05-25 10:50:00,31.32,31.34,31.29,31.3,180727.0,28.7014,28.7197,28.6739,28.683,180727.0
2021-05-25 10:55:00,31.31,31.31,31.21,31.23,148531.0,28.6922,28.6922,28.6006,28.6189,148531.0
2021-05-25 11:00:00,31.22,31.23,31.14,31.16,117819.0,28.6097,28.6189,28.5364,28.5547,117819.0
2021-05-25 11:05:00,31.16,31.23,31.12,31.19,101269.0,28.5547,28.6189,28.5181,28.5822,101269.0
2021-05-25 11:10:00,31.19,31.23,31.17,31.19,57104.0,28.5822,28.6189,28.5639,28.5822,57104.0
2021-05-25 11:15:00,31.18,31.21,31.11,31.15,97796.0,28.5731,28.6006,28.5089,28.5456,97796.0
2021-05-25 11:20:00,31.15,31.16,31.08,31.13,134513.0,28.5456,28.5547,28.4814,28.5272,134513.0
2021-05-25 11:25:00,31.13,31.19,31.11,31.17,70787.0,28.5272,28.5822,28.5089,28.5639,70787.0
2021-05-25 11:30:00,31.17,31.2,31.13,31.15,81388.0,28.5639,28.5914,28.5272,28.5456,81388.0
2021-05-25 11:35:00,31.16,31.26,31.15,31.25,110240.0,28.5547,28.6464,28.5456,28.6372,110240.0
2021-05-25 11:40:00,31.26,31.27,31.2,31.26,53116.0,28.6464,28.6555,28.5914,28.6464,53116.0
2021-05-25 11:45:00,31.27,31.29,31.24,31.27,64497.0,28.6555,28.6739,28.6281,28.6555,64497.0
2021-05-25 11:50:00,31.28,31.34,31.26,31.3,55056.0,28.6647,28.7197,28.6464,28.683,55056.0
2021-05-25 11:55:00,31.3,31.31,31.25,31.3,64394.0,28.683,28.6922,28.6372,28.683,64394.0
2021-05-25 12:00:00,31.3,31.32,31.28,31.29,32144.0,28.683,28.7014,28.6647,28.6739,32144.0
2021-05-25 12:05:00,31.29,31.38,31.28,31.37,69683.0,28.6739,28.7563,28.6647,28.7472,69683.0
2021-05-25 12:10:00,31.37,31.37,31.31,31.32,91278.0,28.7472,28.7472,28.6922,28.7014,91278.0
2021-05-25 12:15:00,31.33,31.35,31.31,31.34,43985.0,28.7105,28.7289,28.6922,28.7197,43985.0
2021-05-25 12:20:00,31.34,31.35,31.31,31.34,47614.0,28.7197,28.7289,28.6922,28.7197,47614.0
2021-05-25 12:25:00,31.34,31.36,31.34,31.35,50439.0,28.7197,28.738,28.7197,28.7289,50439.0
2021-05-25 12:30:00,31.36,31.39,31.33,31.39,64406.0,28.738,28.7655,28.7105,28.7655,64406.0
2021-05-25 12:35:00,31.38,31.42,31.36,31.42,49087.0,28.7563,28.793,28.738,28.793,49087.0
2021-05-25 12:40:00,31.42,31.49,31.41,31.46,57381.0,28.793,28.8572,28.7838,28.8297,57381.0
2021-05-25 12:45:00,31.45,31.5,31.43,31.49,61535.0,28.8205,28.8663,28.8022,28.8572,61535.0
2021-05-25 12:50:00,31.49,31.53,31.47,31.53,69579.0,28.8572,28.8938,28.8388,28.8938,69579.0
2021-05-25 12:55:00,31.53,31.57,31.51,31.53,222672.0,28.8938,28.9305,28.8755,28.8938,222672.0
2021-05-25 13:00:00,31.53,31.58,31.52,31.54,129954.0,28.8938,28.9396,28.8846,28.903,129954.0
2021-05-25 13:05:00,31.54,31.57,31.52,31.57,85746.0,28.903,28.9305,28.8846,28.9305,85746.0
2021-05-25 13:10:00,31.56,31.58,31.55,31.58,53690.0,28.9213,28.9396,28.9121,28.9396,53690.0
2021-05-25 13:15:00,31.58,31.58,31.53,31.55,74488.0,28.9396,28.9396,28.8938,28.9121,74488.0
2021-05-25 13:20:00,31.56,31.59,31.54,31.57,49153.0,28.9213,28.9488,28.903,28.9305,49153.0
2021-05-25 13:25:00,31.57,31.57,31.53,31.55,46670.0,28.9305,28.9305,28.8938,28.9121,46670.0
2021-05-25 13:30:00,31.55,31.56,31.52,31.54,75598.0,28.9121,28.9213,28.8846,28.903,75598.0
2021-05-25 13:35:00,31.54,31.57,31.47,31.57,144815.0,28.903,28.9305,28.8388,28.9305,144815.0
2021-05-25 13:40:00,31.56,31.57,31.52,31.56,73760.0,28.9213,28.9305,28.8846,28.9213,73760.0
2021-05-25 13:45:00,31.55,31.56,31.54,31.55,32066.0,28.9121,28.9213,28.903,28.9121,32066.0
2021-05-25 13:50:00,31.54,31.56,31.5,31.52,83958.0,28.903,28.9213,28.8663,28.8846,83958.0
2021-05-25 13:55:00,31.52,31.57,31.52,31.57,48578.0,28.8846,28.9305,28.8846,28.9305,48578.0
2021-05-25 14:00:00,31.57,31.58,31.5,31.51,62319.0,28.9305,28.9396,28.8663,28.8755,62319.0
2021-05-25 14:05:00,31.52,31.57,31.51,31.57,49110.0,28.8846,28.9305,28.8755,28.9305,49110.0
2021-05-25 14:10:00,31.56,31.56,31.53,31.54,43119.0,28.9213,28.9213,28.8938,28.903,43119.0
2021-05-25 14:15:00,31.55,31.58,31.52,31.56,55970.0,28.9121,28.9396,28.8846,28.9213,55970.0
2021-05-25 14:20:00,31.55,31.56,31.53,31.54,49486.0,28.9121,28.9213,28.8938,28.903,49486.0
2021-05-25 14:25:00,31.54,31.54,31.49,31.5,67545.0,28.903,28.903,28.8572,28.8663,67545.0
2021-05-25 14:30:00,31.49,31.51,31.48,31.48,29461.0,28.8572,28.8755,28.848,28.848,29461.0
2021-05-25 14:35:00,31.48,31.49,31.45,31.46,67024.0,28.848,28.8572,28.8205,28.8297,67024.0
2021-05-25 14:40:00,31.47,31.49,31.43,31.46,67757.0,28.8388,28.8572,28.8022,28.8297,67757.0
2021-05-25 14:45:00,31.46,31.47,31.44,31.46,40762.0,28.8297,28.8388,28.8113,28.8297,40762.0
2021-05-25 14:50:00,31.46,31.47,31.45,31.46,25013.0,28.8297,28.8388,28.8205,28.8297,25013.0
2021-05-25 14:55:00,31.45,31.48,31.43,31.43,65319.0,28.8205,28.848,28.8022,28.8022,65319.0
2021-05-25 15:00:00,31.43,31.43,31.39,31.41,82696.0,28.8022,28.8022,28.7655,28.7838,82696.0
2021-05-25 15:05:00,31.4,31.44,31.4,31.4,66734.0,28.7747,28.8113,28.7747,28.7747,66734.0
2021-05-25 15:10:00,31.4,31.45,31.39,31.42,77186.0,28.7747,28.8205,28.7655,28.793,77186.0
2021-05-25 15:15:00,31.43,31.45,31.4,31.43,60835.0,28.8022,28.8205,28.7747,28.8022,60835.0
2021-05-25 15:20:00,31.44,31.46,31.38,31.4,208213.0,28.8113,28.8297,28.7563,28.7747,208213.0
2021-05-25 15:25:00,31.39,31.4,31.32,31.32,86159.0,28.7655,28.7747,28.7014,28.7014,86159.0
2021-05-25 15:30:00,31.32,31.33,31.27,31.28,104202.0,28.7014,28.7105,28.6555,28.6647,104202.0
2021-05-25 15:35:00,31.29,31.32,31.27,31.3,108449.0,28.6739,28.7014,28.6555,28.683,108449.0
2021-05-25 15:40:00,31.3,31.33,31.29,31.32,136131.0,28.683,28.7105,28.6739,28.7014,136131.0
2021-05-25 15:45:00,31.32,31.35,31.27,31.28,165986.0,28.7014,28.7289,28.6555,28.6647,165986.0
2021-05-25 15:50:00,31.28,31.29,31.23,31.27,242433.0,28.6647,28.6739,28.6189,28.6555,242433.0
2021-05-25 15:55:00,31.27,31.28,31.23,31.24,670888.0,28.6555,28.6647,28.6189,28.6281,670888.0
2021-05-26 09:30:00,31.09,31.33,30.97,31.3,549681.0,28.4906,28.7105,28.3806,28.683,549681.0
2021-05-26 09:35:00,31.31,31.44,31.26,31.42,193932.0,28.6922,28.8113,28.6464,28.793,193932.0
2021-05-26 09:40:00,31.41,31.41,31.25,31.25,144430.0,28.7838,28.7838,28.6372,28.6372,144430.0
2021-05-26 09:45:00,31.25,31.26,31.0,31.03,136670.0,28.6372,28.6464,28.4081,28.4356,136670.0
2021-05-26 09:50:00,31.03,31.21,31.02,31.21,100855.0,28.4356,28.6006,28.4264,28.6006,100855.0
2021-05-26 09:55:00,31.21,31.33,31.19,31.25,97154.0,28.6006,28.7105,28.5822,28.6372,97154.0
2021-05-26 10:00:00,31.25,31.33,31.22,31.32,108587.0,28.6372,28.7105,28.6097,28.7014,108587.0
2021-05-26 10:05:00,31.31,31.35,31.16,31.23,84255.0,28.6922,28.7289,28.5547,28.6189,84255.0
2021-05-26 10:10:00,31.23,31.31,31.22,31.31,144486.0,28.6189,28.6922,28.6097,28.6922,144486.0
2021-05-26 10:15:00,31.3,31.36,31.28,31.31,63037.0,28.683,28.738,28.6647,28.6922,63037.0
2021-05-26 10:20:00,31.31,31.38,31.27,31.34,192872.0,28.6922,28.7563,28.6555,28.7197,192872.0
2021-05-26 10:25:00,31.35,31.36,31.27,31.29,159634.0,28.7289,28.738,28.6555,28.6739,159634.0
2021-05-26 10:30:00,31.29,31.42,31.28,31.36,91606.0,28.6739,28.793,28.6647,28.738,91606.0
2021-05-26 10:35:00,31.36,31.47,31.36,31.46,62322.0,28.738,28.8388,28.738,28.8297,62322.0
2021-05-26 10:40:00,31.46,31.53,31.42,31.46,97260.0,28.8297,28.8938,28.793,28.8297,97260.0
2021-05-26 10:45:00,31.47,31.57,31.47,31.57,82409.0,28.8388,28.9305,28.8388,28.9305,82409.0
2021-05-26 10:50:00,31.57,31.58,31.5,31.57,83984.0,28.9305,28.9396,28.8663,28.9305,83984.0
2021-05-26 10:55:00,31.57,31.68,31.54,31.68,133086.0,28.9305,29.0313,28.903,29.0313,133086.0
2021-05-26 11:00:00,31.67,31.71,31.63,31.69,189839.0,29.0221,29.0588,28.9854,29.0404,189839.0
2021-05-26 11:05:00,31.68,31.76,31.68,31.75,98096.0,29.0313,29.1046,29.0313,29.0954,98096.0
2021-05-26 11:10:00,31.76,31.76,31.68,31.74,122121.0,29.1046,29.1046,29.0313,29.0862,122121.0
2021-05-26 11:15:00,31.74,31.75,31.68,31.74,91648.0,29.0862,29.0954,29.0313,29.0862,91648.0
2021-05-26 11:20:00,31.73,31.77,31.7,31.72,109555.0,29.0771,29.1137,29.0496,29.0679,109555.0
2021-05-26 11:25:00,31.72,31.76,31.71,31.75,206244.0,29.0679,29.1046,29.0588,29.0954,206244.0
2021-05-26 11:30:00,31.76,31.76,31.7,31.72,79620.0,29.1046,29.1046,29.0496,29.0679,79620.0
2021-05-26 11:35:00,31.72,31.74,31.69,31.74,34414.0,29.0679,29.0862,29.0404,29.0862,34414.0
2021-05-26 11:40:00,31.73,31.74,31.69,31.7,26023.0,29.0771,29.0862,29.0404,29.0496,26023.0
2021-05-26 11:45:00,31.7,31.81,31.7,31.8,84859.0,29.0496,29.1504,29.0496,29.1412,84859.0
2021-05-26 11:50:00,31.81,31.83,31.76,31.82,75709.0,29.1504,29.1687,29.1046,29.1596,75709.0
2021-05-26 11:55:00,31.82,31.84,31.78,31.79,56254.0,29.1596,29.1779,29.1229,29.1321,56254.0
2021-05-26 12:00:00,31.79,31.8,31.7,31.72,55870.0,29.1321,29.1412,29.0496,29.0679,55870.0
2021-05-26 12:05:00,31.71,31.73,31.67,31.67,82005.0,29.0588,29.0771,29.0221,29.0221,82005.0
2021-05-26 12:10:00,31.68,31.75,31.67,31.73,86815.0,29.0313,29.0954,29.0221,29.0771,86815.0
2021-05-26 12:15:00,31.74,31.78,31.72,31.77,113316.0,29.0862,29.1229,29.0679,29.1137,113316.0
2021-05-26 12:20:00,31.77,31.77,31.73,31.75,94692.0,29.1137,29.1137,29.0771,29.0954,94692.0
2021-05-26 12:25:00,31.74,31.82,31.71,31.8,73112.0,29.0862,29.1596,29.0588,29.1412,73112.0
2021-05-26 12:30:00,31.8,31.81,31.77,31.81,58710.0,29.1412,29.1504,29.1137,29.1504,58710.0
2021-05-26 12:35:00,31.8,31.81,31.75,31.8,123495.0,29.1412,29.1504,29.0954,29.1412,123495.0
2021-05-26 12:40:00,31.8,31.82,31.75,31.82,62687.0,29.1412,29.1596,29.0954,29.1596,62687.0
2021-05-26 12:45:00,31.81,31.83,31.79,31.83,59902.0,29.1504,29.1687,29.1321,29.1687,59902.0
2021-05-26 12:50:00,31.83,31.83,31.8,31.81,31646.0,29.1687,29.1687,29.1412,29.1504,31646.0
2021-05-26 12:55:00,31.81,31.83,31.75,31.76,40901.0,29.1504,29.1687,29.0954,29.1046,40901.0
2021-05-26 13:00:00,31.77,31.79,31.76,31.78,23702.0,29.1137,29.1321,29.1046,29.1229,23702.0
2021-05-26 13:05:00,31.78,31.78,31.68,31.69,55816.0,29.1229,29.1229,29.0313,29.0404,55816.0
2021-05-26 13:10:00,31.7,31.76,31.69,31.74,70954.0,29.0496,29.1046,29.0404,29.0862,70954.0
2021-05-26 13:15:00,31.75,31.75,31.7,31.72,25130.0,29.0954,29.0954,29.0496,29.0679,25130.0
2021-05-26 13:20:00,31.73,31.76,31.72,31.73,44835.0,29.0771,29.1046,29.0679,29.0771,44835.0
2021-05-26 13:25:00,31.73,31.74,31.68,31.69,27535.0,29.0771,29.0862,29.0313,29.0404,27535.0
2021-05-26 13:30:00,31.7,31.7,31.64,31.65,31822.0,29.0496,29.0496,28.9946,29.0038,31822.0
2021-05-26 13:35:00,31.64,31.65,31.61,31.62,28298.0,28.9946,29.0038,28.9671,28.9763,28298.0
2021-05-26 13:40:00,31.62,31.65,31.59,31.6,22706.0,28.9763,29.0038,28.9488,28.958,22706.0
2021-05-26 13:45:00,31.59,31.61,31.54,31.56,56563.0,28.9488,28.9671,28.903,28.9213,56563.0
2021-05-26 13:50:00,31.56,31.56,31.5,31.51,64958.0,28.9213,28.9213,28.8663,28.8755,64958.0
2021-05-26 13:55:00,31.51,31.56,31.51,31.56,67251.0,28.8755,28.9213,28.8755,28.9213,67251.0
2021-05-26 14:00:00,31.55,31.57,31.53,31.54,48017.0,28.9121,28.9305,28.8938,28.903,48017.0
2021-05-26 14:05:00,31.55,31.58,31.54,31.57,51984.0,28.9121,28.9396,28.903,28.9305,51984.0
2021-05-26 14:10:00,31.58,31.64,31.57,31.63,34045.0,28.9396,28.9946,28.9305,28.9854,34045.0
2021-05-26 14:15:00,31.63,31.64,31.61,31.64,56632.0,28.9854,28.9946,28.9671,28.9946,56632.0
2021-05-26 14:20:00,31.64,31.66,31.62,31.64,42046.0,28.9946,29.0129,28.9763,28.9946,42046.0
2021-05-26 14:25:00,31.64,31.65,31.59,31.6,91084.0,28.9946,29.0038,28.9488,28.958,91084.0
2021-05-26 14:30:00,31.6,31.61,31.55,31.58,72552.0,28.958,28.9671,28.9121,28.9396,72552.0
2021-05-26 14:35:00,31.57,31.59,31.56,31.58,41520.0,28.9305,28.9488,28.9213,28.9396,41520.0
2021-05-26 14:40:00,31.59,31.59,31.55,31.55,52292.0,28.9488,28.9488,28.9121,28.9121,52292.0
2021-05-26 14:45:00,31.56,31.59,31.55,31.59,81737.0,28.9213,28.9488,28.9121,28.9488,81737.0
2021-05-26 14:50:00,31.59,31.59,31.54,31.54,61316.0,28.9488,28.9488,28.903,28.903,61316.0
2021-05-26 14:55:00,31.54,31.64,31.53,31.63,71034.0,28.903,28.9946,28.8938,28.9854,71034.0
2021-05-26 15:00:00,31.63,31.66,31.62,31.63,62614.0,28.9854,29.0129,28.9763,28.9854,62614.0
2021-05-26 15:05:00,31.63,31.66,31.61,31.63,60628.0,28.9854,29.0129,28.9671,28.9854,60628.0
2021-05-26 15:10:00,31.63,31.68,31.62,31.66,70306.0,28.9854,29.0313,28.9763,29.0129,70306.0
2021-05-26 15:15:00,31.65,31.67,31.62,31.65,94970.0,29.0038,29.0221,28.9763,29.0038,94970.0
2021-05-26 15:20:00,31.66,31.71,31.65,31.67,208287.0,29.0129,29.0588,29.0038,29.0221,208287.0
2021-05-26 15:25:00,31.67,31.72,31.65,31.71,140562.0,29.0221,29.0679,29.0038,29.0588,140562.0
2021-05-26 15:30:00,31.71,31.73,31.67,31.68,177572.0,29.0588,29.0771,29.0221,29.0313,177572.0
2021-05-26 15:35:00,31.68,31.69,31.65,31.65,118949.0,29.0313,29.0404,29.0038,29.0038,118949.0
2021-05-26 15:40:00,31.65,31.68,31.61,31.62,100021.0,29.0038,29.0313,28.9671,28.9763,100021.0
2021-05-26 15:45:00,31.62,31.65,31.57,31.61,152093.0,28.9763,29.0038,28.9305,28.9671,152093.0
2021-05-26 15:50:00,31.62,31.66,31.58,31.59,273376.0,28.9763,29.0129,28.9396,28.9488,273376.0
2021-05-26 15:55:00,31.59,31.59,31.51,31.55,624309.0,28.9488,28.9488,28.8755,28.9121,624309.0
2021-05-27 09:30:00,31.78,32.03,31.65,31.96,334720.0,29.1229,29.352,29.0038,29.2879,334720.0
2021-05-27 09:35:00,31.96,32.0,31.74,31.8,120429.0,29.2879,29.3245,29.0862,29.1412,120429.0
2021-05-27 09:40:00,31.79,31.9,31.71,31.76,111019.0,29.1321,29.2329,29.0588,29.1046,111019.0
2021-05-27 09:45:00,31.76,31.85,31.67,31.82,70296.0,29.1046,29.1871,29.0221,29.1596,70296.0
2021-05-27 09:50:00,31.83,31.86,31.75,31.82,414213.0,29.1687,29.1962,29.0954,29.1596,414213.0
2021-05-27 09:55:00,31.82,31.85,31.75,31.77,165859.0,29.1596,29.1871,29.0954,29.1137,165859.0
2021-05-27 10:00:00,31.77,31.78,31.66,31.75,113813.0,29.1137,29.1229,29.0129,29.0954,113813.0
2021-05-27 10:05:00,31.75,31.79,31.71,31.74,60437.0,29.0954,29.1321,29.0588,29.0862,60437.0
2021-05-27 10:10:00,31.75,31.78,31.65,31.68,48460.0,29.0954,29.1229,29.0038,29.0313,48460.0
2021-05-27 10:15:00,31.68,31.78,31.65,31.71,86469.0,29.0313,29.1229,29.0038,29.0588,86469.0
2021-05-27 10:20:00,31.71,31.77,31.69,31.74,69005.0,29.0588,29.1137,29.0404,29.0862,69005.0
2021-05-27 10:25:00,31.74,31.79,31.71,31.71,79143.0,29.0862,29.1321,29.0588,29.0588,79143.0
2021-05-27 10:30:00,31.71,31.71,31.54,31.6,218400.0,29.0588,29.0588,28.903,28.958,218400.0
2021-05-27 10:35:00,31.6,31.66,31.55,31.61,117041.0,28.958,29.0129,28.9121,28.9671,117041.0
2021-05-27 10:40:00,31.61,31.62,31.55,31.58,157152.0,28.9671,28.9763,28.9121,28.9396,157152.0
2021-05-27 10:45:00,31.58,31.62,31.52,31.59,85617.0,28.9396,28.9763,28.8846,28.9488,85617.0
2021-05-27 10:50:00,31.59,31.59,31.48,31.57,77932.0,28.9488,28.9488,28.848,28.9305,77932.0
2021-05-27 10:55:00,31.58,31.58,31.52,31.52,70474.0,28.9396,28.9396,28.8846,28.8846,70474.0
2021-05-27 11:00:00,31.53,31.57,31.49,31.5,110040.0,28.8938,28.9305,28.8572,28.8663,110040.0
2021-05-27 11:05:00,31.5,31.58,31.47,31.5,88643.0,28.8663,28.9396,28.8388,28.8663,88643.0
2021-05-27 11:10:00,31.5,31.5,31.43,31.46,145890.0,28.8663,28.8663,28.8022,28.8297,145890.0
2021-05-27 11:15:00,31.46,31.53,31.46,31.52,78746.0,28.8297,28.8938,28.8297,28.8846,78746.0
2021-05-27 11:20:00,31.52,31.54,31.49,31.54,75828.0,28.8846,28.903,28.8572,28.903,75828.0
2021-05-27 11:25:00,31.54,31.56,31.48,31.48,76910.0,28.903,28.9213,28.848,28.848,76910.0
2021-05-27 11:30:00,31.47,31.53,31.43,31.51,79147.0,28.8388,28.8938,28.8022,28.8755,79147.0
2021-05-27 11:35:00,31.51,31.52,31.48,31.52,47255.0,28.8755,28.8846,28.848,28.8846,47255.0
2021-05-27 11:40:00,31.52,31.55,31.49,31.53,68535.0,28.8846,28.9121,28.8572,28.8938,68535.0
2021-05-27 11:45:00,31.53,31.59,31.51,31.57,43117.0,28.8938,28.9488,28.8755,28.9305,43117.0
2021-05-27 11:50:00,31.57,31.59,31.55,31.58,32105.0,28.9305,28.9488,28.9121,28.9396,32105.0
2021-05-27 11:55:00,31.58,31.58,31.49,31.5,72363.0,28.9396,28.9396,28.8572,28.8663,72363.0
2021-05-27 12:00:00,31.5,31.55,31.5,31.54,53720.0,28.8663,28.9121,28.8663,28.903,53720.0
2021-05-27 12:05:00,31.53,31.54,31.49,31.51,131327.0,28.8938,28.903,28.8572,28.8755,131327.0
2021-05-27 12:10:00,31.5,31.52,31.48,31.5,47596.0,28.8663,28.8846,28.848,28.8663,47596.0
2021-05-27 12:15:00,31.5,31.51,31.43,31.44,108946.0,28.8663,28.8755,28.8022,28.8113,108946.0
2021-05-27 12:20:00,31.44,31.46,31.41,31.45,43340.0,28.8113,28.8297,28.7838,28.8205,43340.0
2021-05-27 12:25:00,31.45,31.46,31.43,31.44,57142.0,28.8205,28.8297,28.8022,28.8113,57142.0
2021-05-27 12:30:00,31.45,31.49,31.44,31.46,43955.0,28.8205,28.8572,28.8113,28.8297,43955.0
2021-05-27 12:35:00,31.45,31.46,31.41,31.43,42126.0,28.8205,28.8297,28.7838,28.8022,42126.0
2021-05-27 12:40:00,31.44,31.47,31.4,31.46,34180.0,28.8113,28.8388,28.7747,28.8297,34180.0
2021-05-27 12:45:00,31.45,31.46,31.42,31.43,24511.0,28.8205,28.8297,28.793,28.8022,24511.0
2021-05-27 12:50:00,31.43,31.46,31.41,31.43,51313.0,28.8022,28.8297,28.7838,28.8022,51313.0
2021-05-27 12:55:00,31.43,31.47,31.42,31.45,67305.0,28.8022,28.8388,28.793,28.8205,67305.0
2021-05-27 13:00:00,31.45,31.47,31.44,31.46,28679.0,28.8205,28.8388,28.8113,28.8297,28679.0
2021-05-27 13:05:00,31.46,31.5,31.46,31.47,55472.0,28.8297,28.8663,28.8297,28.8388,55472.0
2021-05-27 13:10:00,31.47,31.48,31.44,31.46,30085.0,28.8388,28.848,28.8113,28.8297,30085.0
2021-05-27 13:15:00,31.46,31.55,31.45,31.55,108242.0,28.8297,28.9121,28.8205,28.9121,108242.0
2021-05-27 13:20:00,31.54,31.57,31.5,31.51,80701.0,28.903,28.9305,28.8663,28.8755,80701.0
2021-05-27 13:25:00,31.5,31.54,31.49,31.53,23587.0,28.8663,28.903,28.8572,28.8938,23587.0
2021-05-27 13:30:00,31.53,31.54,31.49,31.53,28181.0,28.8938,28.903,28.8572,28.8938,28181.0
2021-05-27 13:35:00,31.53,31.53,31.47,31.48,68305.0,28.8938,28.8938,28.8388,28.848,68305.0
2021-05-27 13:40:00,31.49,31.5,31.42,31.43,109857.0,28.8572,28.8663,28.793,28.8022,109857.0
2021-05-27 13:45:00,31.42,31.49,31.42,31.49,36625.0,28.793,28.8572,28.793,28.8572,36625.0
2021-05-27 13:50:00,31.49,31.5,31.47,31.48,38543.0,28.8572,28.8663,28.8388,28.848,38543.0
2021-05-27 13:55:00,31.48,31.5,31.47,31.48,38342.0,28.848,28.8663,28.8388,28.848,38342.0
2021-05-27 14:00:00,31.48,31.49,31.42,31.45,33204.0,28.848,28.8572,28.793,28.8205,33204.0
2021-05-27 14:05:00,31.44,31.45,31.4,31.44,51304.0,28.8113,28.8205,28.7747,28.8113,51304.0
2021-05-27 14:10:00,31.43,31.43,31.39,31.39,65285.0,28.8022,28.8022,28.7655,28.7655,65285.0
2021-05-27 14:15:00,31.4,31.42,31.37,31.4,45979.0,28.7747,28.793,28.7472,28.7747,45979.0
2021-05-27 14:20:00,31.39,31.42,31.39,31.41,136925.0,28.7655,28.793,28.7655,28.7838,136925.0
2021-05-27 14:25:00,31.41,31.45,31.41,31.43,48858.0,28.7838,28.8205,28.7838,28.8022,48858.0
2021-05-27 14:30:00,31.43,31.47,31.41,31.47,41669.0,28.8022,28.8388,28.7838,28.8388,41669.0
2021-05-27 14:35:00,31.47,31.48,31.42,31.42,53682.0,28.8388,28.848,28.793,28.793,53682.0
2021-05-27 14:40:00,31.41,31.47,31.4,31.46,59013.0,28.7838,28.8388,28.7747,28.8297,59013.0
2021-05-27 14:45:00,31.46,31.52,31.45,31.5,69408.0,28.8297,28.8846,28.8205,28.8663,69408.0
2021-05-27 14:50:00,31.5,31.5,31.47,31.49,79772.0,28.8663,28.8663,28.8388,28.8572,79772.0
2021-05-27 14:55:00,31.49,31.51,31.46,31.5,70606.0,28.8572,28.8755,28.8297,28.8663,70606.0
2021-05-27 15:00:00,31.49,31.5,31.45,31.48,63006.0,28.8572,28.8663,28.8205,28.848,63006.0
2021-05-27 15:05:00,31.48,31.49,31.41,31.43,90393.0,28.848,28.8572,28.7838,28.8022,90393.0
2021-05-27 15:10:00,31.43,31.46,31.42,31.46,90345.0,28.8022,28.8297,28.793,28.8297,90345.0
2021-05-27 15:15:00,31.46,31.49,31.45,31.45,94327.0,28.8297,28.8572,28.8205,28.8205,94327.0
2021-05-27 15:20:00,31.46,31.47,31.43,31.46,164827.0,28.8297,28.8388,28.8022,28.8297,164827.0
2021-05-27 15:25:00,31.46,31.48,31.45,31.45,75257.0,28.8297,28.848,28.8205,28.8205,75257.0
2021-05-27 15:30:00,31.46,31.47,31.42,31.46,97329.0,28.8297,28.8388,28.793,28.8297,97329.0
2021-05-27 15:35:00,31.46,31.47,31.42,31.42,173129.0,28.8297,28.8388,28.793,28.793,173129.0
2021-05-27 15:40:00,31.42,31.43,31.4,31.4,132403.0,28.793,28.8022,28.7747,28.7747,132403.0
2021-05-27 15:45:00,31.41,31.45,31.39,31.44,183116.0,28.7838,28.8205,28.7655,28.8113,183116.0
2021-05-27 15:50:00,31.44,31.45,31.37,31.41,368804.0,28.8113,28.8205,28.7472,28.7838,368804.0
2021-05-27 15:55:00,31.41,31.44,31.31,31.32,1248537.0,28.7838,28.8113,28.6922,28.7014,1248537.0
2021-05-28 09:30:00,31.64,31.65,31.27,31.5,278203.0,28.9946,29.0038,28.6555,28.8663,278203.0
2021-05-28 09:35:00,31.5,31.54,31.25,31.37,165477.0,28.8663,28.903,28.6372,28.7472,165477.0
2021-05-28 09:40:00,31.37,31.38,31.25,31.28,83732.0,28.7472,28.7563,28.6372,28.6647,83732.0
2021-05-28 09:45:00,31.29,31.33,31.22,31.28,77756.0,28.6739,28.7105,28.6097,28.6647,77756.0
2021-05-28 09:50:00,31.29,31.36,31.26,31.29,197946.0,28.6739,28.738,28.6464,28.6739,197946.0
2021-05-28 09:55:00,31.29,31.33,31.25,31.27,133242.0,28.6739,28.7105,28.6372,28.6555,133242.0
2021-05-28 10:00:00,31.27,31.36,31.24,31.28,121047.0,28.6555,28.738,28.6281,28.6647,121047.0
2021-05-28 10:05:00,31.28,31.35,31.23,31.25,72515.0,28.6647,28.7289,28.6189,28.6372,72515.0
2021-05-28 10:10:00,31.25,31.28,31.16,31.17,78981.0,28.6372,28.6647,28.5547,28.5639,78981.0
2021-05-28 10:15:00,31.18,31.2,31.09,31.14,93634.0,28.5731,28.5914,28.4906,28.5364,93634.0
2021-05-28 10:20:00,31.13,31.21,31.13,31.19,62891.0,28.5272,28.6006,28.5272,28.5822,62891.0
2021-05-28 10:25:00,31.19,31.26,31.17,31.24,65927.0,28.5822,28.6464,28.5639,28.6281,65927.0
2021-05-28 10:30:00,31.25,31.31,31.24,31.29,74473.0,28.6372,28.6922,28.6281,28.6739,74473.0
2021-05-28 10:35:00,31.29,31.3,31.23,31.28,58295.0,28.6739,28.683,28.6189,28.6647,58295.0
2021-05-28 10:40:00,31.28,31.32,31.28,31.29,124980.0,28.6647,28.7014,28.6647,28.6739,124980.0
2021-05-28 10:45:00,31.3,31.32,31.26,31.32,85963.0,28.683,28.7014,28.6464,28.7014,85963.0
2021-05-28 10:50:00,31.31,31.44,31.3,31.42,203744.0,28.6922,28.8113,28.683,28.793,203744.0
2021-05-28 10:55:00,31.42,31.42,31.37,31.4,70053.0,28.793,28.793,28.7472,28.7747,70053.0
2021-05-28 11:00:00,31.39,31.43,31.38,31.39,71455.0,28.7655,28.8022,28.7563,28.7655,71455.0
2021-05-28 11:05:00,31.39,31.41,31.37,31.38,51777.0,28.7655,28.7838,28.7472,28.7563,51777.0
2021-05-28 11:10:00,31.38,31.41,31.36,31.38,41765.0,28.7563,28.7838,28.738,28.7563,41765.0
2021-05-28 11:15:00,31.37,31.4,31.37,31.38,20257.0,28.7472,28.7747,28.7472,28.7563,20257.0
2021-05-28 11:20:00,31.39,31.41,31.36,31.4,69295.0,28.7655,28.7838,28.738,28.7747,69295.0
2021-05-28 11:25:00,31.4,31.4,31.35,31.38,41663.0,28.7747,28.7747,28.7289,28.7563,41663.0
2021-05-28 11:30:00,31.39,31.41,31.29,31.31,75893.0,28.7655,28.7838,28.6739,28.6922,75893.0
2021-05-28 11:35:00,31.32,31.35,31.29,31.31,56063.0,28.7014,28.7289,28.6739,28.6922,56063.0
2021-05-28 11:40:00,31.31,31.32,31.26,31.28,58128.0,28.6922,28.7014,28.6464,28.6647,58128.0
2021-05-28 11:45:00,31.27,31.32,31.25,31.3,61560.0,28.6555,28.7014,28.6372,28.683,61560.0
2021-05-28 11:50:00,31.31,31.36,31.29,31.35,46582.0,28.6922,28.738,28.6739,28.7289,46582.0
2021-05-28 11:55:00,31.35,31.36,31.32,31.34,35496.0,28.7289,28.738,28.7014,28.7197,35496.0
2021-05-28 12:00:00,31.33,31.37,31.32,31.35,32105.0,28.7105,28.7472,28.7014,28.7289,32105.0
2021-05-28 12:05:00,31.35,31.35,31.29,31.31,31505.0,28.7289,28.7289,28.6739,28.6922,31505.0
2021-05-28 12:10:00,31.31,31.37,31.31,31.36,30873.0,28.6922,28.7472,28.6922,28.738,30873.0
2021-05-28 12:15:00,31.36,31.37,31.33,31.36,19834.0,28.738,28.7472,28.7105,28.738,19834.0
2021-05-28 12:20:00,31.36,31.4,31.36,31.38,25435.0,28.738,28.7747,28.738,28.7563,25435.0
2021-05-28 12:25:00,31.38,31.4,31.36,31.38,26874.0,28.7563,28.7747,28.738,28.7563,26874.0
2021-05-28 12:30:00,31.38,31.4,31.37,31.4,19537.0,28.7563,28.7747,28.7472,28.7747,19537.0
2021-05-28 12:35:00,31.39,31.39,31.35,31.38,20644.0,28.7655,28.7655,28.7289,28.7563,20644.0
2021-05-28 12:40:00,31.39,31.41,31.38,31.39,30175.0,28.7655,28.7838,28.7563,28.7655,30175.0
2021-05-28 12:45:00,31.39,31.41,31.37,31.39,57424.0,28.7655,28.7838,28.7472,28.7655,57424.0
2021-05-28 12:50:00,31.39,31.39,31.34,31.36,22123.0,28.7655,28.7655,28.7197,28.738,22123.0
2021-05-28 12:55:00,31.36,31.36,31.32,31.32,29689.0,28.738,28.738,28.7014,28.7014,29689.0
2021-05-28 13:00:00,31.33,31.33,31.3,31.31,49047.0,28.7105,28.7105,28.683,28.6922,49047.0
2021-05-28 13:05:00,31.31,31.32,31.28,31.28,43947.0,28.6922,28.7014,28.6647,28.6647,43947.0
2021-05-28 13:10:00,31.29,31.29,31.26,31.27,30203.0,28.6739,28.6739,28.6464,28.6555,30203.0
2021-05-28 13:15:00,31.27,31.31,31.25,31.3,107854.0,28.6555,28.6922,28.6372,28.683,107854.0
2021-05-28 13:20:00,31.29,31.32,31.27,31.31,58639.0,28.6739,28.7014,28.6555,28.6922,58639.0
2021-05-28 13:25:00,31.31,31.39,31.3,31.39,73723.0,28.6922,28.7655,28.683,28.7655,73723.0
2021-05-28 13:30:00,31.39,31.44,31.38,31.38,84479.0,28.7655,28.8113,28.7563,28.7563,84479.0
2021-05-28 13:35:00,31.39,31.41,31.37,31.4,37195.0,28.7655,28.7838,28.7472,28.7747,37195.0
2021-05-28 13:40:00,31.4,31.41,31.38,31.41,38396.0,28.7747,28.7838,28.7563,28.7838,38396.0
2021-05-28 13:45:00,31.41,31.41,31.39,31.4,75412.0,28.7838,28.7838,28.7655,28.7747,75412.0
2021-05-28 13:50:00,31.4,31.41,31.35,31.37,55075.0,28.7747,28.7838,28.7289,28.7472,55075.0
2021-05-28 13:55:00,31.37,31.4,31.36,31.37,26594.0,28.7472,28.7747,28.738,28.7472,26594.0
2021-05-28 14:00:00,31.37,31.41,31.37,31.39,42382.0,28.7472,28.7838,28.7472,28.7655,42382.0
2021-05-28 14:05:00,31.39,31.4,31.34,31.38,39081.0,28.7655,28.7747,28.7197,28.7563,39081.0
2021-05-28 14:10:00,31.38,31.39,31.32,31.35,51425.0,28.7563,28.7655,28.7014,28.7289,51425.0
2021-05-28 14:15:00,31.35,31.41,31.34,31.4,51346.0,28.7289,28.7838,28.7197,28.7747,51346.0
2021-05-28 14:20:00,31.4,31.42,31.38,31.4,61393.0,28.7747,28.793,28.7563,28.7747,61393.0
2021-05-28 14:25:00,31.4,31.42,31.37,31.4,42067.0,28.7747,28.793,28.7472,28.7747,42067.0
2021-05-28 14:30:00,31.4,31.43,31.38,31.42,51668.0,28.7747,28.8022,28.7563,28.793,51668.0
2021-05-28 14:35:00,31.43,31.43,31.37,31.39,49598.0,28.8022,28.8022,28.7472,28.7655,49598.0
2021-05-28 14:40:00,31.39,31.41,31.37,31.4,20958.0,28.7655,28.7838,28.7472,28.7747,20958.0
2021-05-28 14:45:00,31.39,31.39,31.34,31.36,33742.0,28.7655,28.7655,28.7197,28.738,33742.0
2021-05-28 14:50:00,31.36,31.4,31.36,31.39,36597.0,28.738,28.7747,28.738,28.7655,36597.0
2021-05-28 14:55:00,31.39,31.41,31.37,31.38,27307.0,28.7655,28.7838,28.7472,28.7563,27307.0
2021-05-28 15:00:00,31.38,31.39,31.33,31.37,34644.0,28.7563,28.7655,28.7105,28.7472,34644.0
2021-05-28 15:05:00,31.36,31.36,31.34,31.36,25764.0,28.738,28.738,28.7197,28.738,25764.0
2021-05-28 15:10:00,31.36,31.37,31.31,31.35,46192.0,28.738,28.7472,28.6922,28.7289,46192.0
2021-05-28 15:15:00,31.35,31.37,31.31,31.36,46591.0,28.7289,28.7472,28.6922,28.738,46591.0
2021-05-28 15:20:00,31.36,31.39,31.35,31.39,43443.0,28.738,28.7655,28.7289,28.7655,43443.0
2021-05-28 15:25:00,31.38,31.38,31.33,31.33,45756.0,28.7563,28.7563,28.7105,28.7105,45756.0
2021-05-28 15:30:00,31.34,31.36,31.32,31.33,80056.0,28.7197,28.738,28.7014,28.7105,80056.0
2021-05-28 15:35:00,31.33,31.37,31.31,31.34,83260.0,28.7105,28.7472,28.6922,28.7197,83260.0
2021-05-28 15:40:00,31.34,31.36,31.32,31.33,140503.0,28.7197,28.738,28.7014,28.7105,140503.0
2021-05-28 15:45:00,31.33,31.34,31.31,31.34,254632.0,28.7105,28.7197,28.6922,28.7197,254632.0
2021-05-28 15:50:00,31.34,31.41,31.33,31.4,459762.0,28.7197,28.7838,28.7105,28.7747,459762.0
2021-05-28 15:55:00,31.4,31.4,31.31,31.34,740444.0,28.7747,28.7747,28.6922,28.7197,740444.0
2021-06-01 09:30:00,31.96,32.52,31.95,32.52,758355.0,29.399,29.9142,29.3898,29.9142,758355.0
2021-06-01 09:35:00,32.54,32.54,32.24,32.27,290920.0,29.9326,29.9326,29.6566,29.6842,290920.0
2021-06-01 09:40:00,32.26,32.65,32.21,32.6,297983.0,29.675,30.0337,29.629,29.9877,297983.0
2021-06-01 09:45:00,32.6,32.62,32.47,32.58,182110.0,29.9877,30.0061,29.8682,29.9693,182110.0
2021-06-01 09:50:00,32.58,32.59,32.4,32.54,208755.0,29.9693,29.9785,29.8038,29.9326,208755.0
2021-06-01 09:55:00,32.54,32.63,32.5,32.61,205162.0,29.9326,30.0153,29.8958,29.9969,205162.0
2021-06-01 10:00:00,32.61,32.8,32.6,32.76,287033.0,29.9969,30.1717,29.9877,30.1349,287033.0
2021-06-01 10:05:00,32.75,32.88,32.74,32.82,162918.0,30.1257,30.2453,30.1165,30.1901,162918.0
2021-06-01 10:10:00,32.83,32.9,32.79,32.87,238187.0,30.1993,30.2637,30.1625,30.2361,238187.0
2021-06-01 10:15:00,32.87,32.9,32.69,32.79,248389.0,30.2361,30.2637,30.0705,30.1625,248389.0
2021-06-01 10:20:00,32.79,32.88,32.77,32.84,148970.0,30.1625,30.2453,30.1441,30.2085,148970.0
2021-06-01 10:25:00,32.84,32.88,32.71,32.77,171128.0,30.2085,30.2453,30.0889,30.1441,171128.0
2021-06-01 10:30:00,32.77,32.85,32.72,32.77,344303.0,30.1441,30.2177,30.0981,30.1441,344303.0
2021-06-01 10:35:00,32.77,32.78,32.62,32.75,135727.0,30.1441,30.1533,30.0061,30.1257,135727.0
2021-06-01 10:40:00,32.76,32.81,32.7,32.77,141400.0,30.1349,30.1809,30.0797,30.1441,141400.0
2021-06-01 10:45:00,32.77,32.78,32.52,32.53,116152.0,30.1441,30.1533,29.9142,29.9234,116152.0
2021-06-01 10:50:00,32.53,32.72,32.49,32.7,223509.0,29.9234,30.0981,29.8866,30.0797,223509.0
2021-06-01 10:55:00,32.71,32.78,32.69,32.78,246175.0,30.0889,30.1533,30.0705,30.1533,246175.0
2021-06-01 11:00:00,32.77,32.84,32.73,32.83,185941.0,30.1441,30.2085,30.1073,30.1993,185941.0
2021-06-01 11:05:00,32.83,32.87,32.77,32.8,201138.0,30.1993,30.2361,30.1441,30.1717,201138.0
2021-06-01 11:10:00,32.79,32.85,32.78,32.83,47376.0,30.1625,30.2177,30.1533,30.1993,47376.0
2021-06-01 11:15:00,32.82,32.92,32.81,32.86,173229.0,30.1901,30.2821,30.1809,30.2269,173229.0
2021-06-01 11:20:00,32.86,32.88,32.74,32.75,294052.0,30.2269,30.2453,30.1165,30.1257,294052.0
2021-06-01 11:25:00,32.76,32.78,32.69,32.73,188127.0,30.1349,30.1533,30.0705,30.1073,188127.0
2021-06-01 11:30:00,32.73,32.74,32.58,32.61,123759.0,30.1073,30.1165,29.9693,29.9969,123759.0
2021-06-01 11:35:00,32.62,32.63,32.52,32.54,78178.0,30.0061,30.0153,29.9142,29.9326,78178.0
2021-06-01 11:40:00,32.53,32.62,32.52,32.6,65504.0,29.9234,30.0061,29.9142,29.9877,65504.0
2021-06-01 11:45:00,32.6,32.6,32.54,32.57,56072.0,29.9877,29.9877,29.9326,29.9601,56072.0
2021-06-01 11:50:00,32.57,32.63,32.54,32.62,66375.0,29.9601,30.0153,29.9326,30.0061,66375.0
2021-06-01 11:55:00,32.64,32.68,32.61,32.66,72403.0,30.0245,30.0613,29.9969,30.0429,72403.0
2021-06-01 12:00:00,32.66,32.72,32.64,32.69,67259.0,30.0429,30.0981,30.0245,30.0705,67259.0
2021-06-01 12:05:00,32.69,32.7,32.61,32.63,58253.0,30.0705,30.0797,29.9969,30.0153,58253.0
2021-06-01 12:10:00,32.63,32.65,32.61,32.63,126013.0,30.0153,30.0337,29.9969,30.0153,126013.0
2021-06-01 12:15:00,32.62,32.72,32.61,32.68,109150.0,30.0061,30.0981,29.9969,30.0613,109150.0
2021-06-01 12:20:00,32.68,32.74,32.68,32.71,63172.0,30.0613,30.1165,30.0613,30.0889,63172.0
2021-06-01 12:25:00,32.71,32.74,32.71,32.74,44679.0,30.0889,30.1165,30.0889,30.1165,44679.0
2021-06-01 12:30:00,32.74,32.77,32.69,32.75,54968.0,30.1165,30.1441,30.0705,30.1257,54968.0
2021-06-01 12:35:00,32.75,32.79,32.73,32.78,64787.0,30.1257,30.1625,30.1073,30.1533,64787.0
2021-06-01 12:40:00,32.77,32.8,32.72,32.72,49102.0,30.1441,30.1717,30.0981,30.0981,49102.0
2021-06-01 12:45:00,32.72,32.77,32.71,32.76,35560.0,30.0981,30.1441,30.0889,30.1349,35560.0
2021-06-01 12:50:00,32.76,32.81,32.74,32.79,44248.0,30.1349,30.1809,30.1165,30.1625,44248.0
2021-06-01 12:55:00,32.8,32.8,32.76,32.79,61686.0,30.1717,30.1717,30.1349,30.1625,61686.0
2021-06-01 13:00:00,32.78,32.79,32.69,32.7,75542.0,30.1533,30.1625,30.0705,30.0797,75542.0
2021-06-01 13:05:00,32.7,32.73,32.66,32.7,113328.0,30.0797,30.1073,30.0429,30.0797,113328.0
2021-06-01 13:10:00,32.7,32.74,32.69,32.73,40619.0,30.0797,30.1165,30.0705,30.1073,40619.0
2021-06-01 13:15:00,32.73,32.73,32.69,32.71,43105.0,30.1073,30.1073,30.0705,30.0889,43105.0
2021-06-01 13:20:00,32.7,32.74,32.69,32.72,66212.0,30.0797,30.1165,30.0705,30.0981,66212.0
2021-06-01 13:25:00,32.72,32.75,32.7,32.73,46527.0,30.0981,30.1257,30.0797,30.1073,46527.0
2021-06-01 13:30:00,32.72,32.8,32.71,32.8,44751.0,30.0981,30.1717,30.0889,30.1717,44751.0
2021-06-01 13:35:00,32.8,32.82,32.76,32.76,53450.0,30.1717,30.1901,30.1349,30.1349,53450.0
2021-06-01 13:40:00,32.75,32.77,32.74,32.76,46009.0,30.1257,30.1441,30.1165,30.1349,46009.0
2021-06-01 13:45:00,32.77,32.8,32.73,32.8,45946.0,30.1441,30.1717,30.1073,30.1717,45946.0
2021-06-01 13:50:00,32.79,32.83,32.78,32.82,52802.0,30.1625,30.1993,30.1533,30.1901,52802.0
2021-06-01 13:55:00,32.82,32.84,32.8,32.8,49004.0,30.1901,30.2085,30.1717,30.1717,49004.0
2021-06-01 14:00:00,32.81,32.9,32.8,32.9,121047.0,30.1809,30.2637,30.1717,30.2637,121047.0
2021-06-01 14:05:00,32.9,32.96,32.89,32.93,188915.0,30.2637,30.3189,30.2545,30.2913,188915.0
2021-06-01 14:10:00,32.92,32.95,32.92,32.95,130897.0,30.2821,30.3097,30.2821,30.3097,130897.0
2021-06-01 14:15:00,32.95,32.99,32.94,32.97,110673.0,30.3097,30.3465,30.3005,30.3281,110673.0
2021-06-01 14:20:00,32.98,33.0,32.97,33.0,106090.0,30.3373,30.3557,30.3281,30.3557,106090.0
2021-06-01 14:25:00,33.0,33.08,32.99,33.05,279100.0,30.3557,30.4293,30.3465,30.4017,279100.0
2021-06-01 14:30:00,33.05,33.09,32.95,32.98,138856.0,30.4017,30.4385,30.3097,30.3373,138856.0
2021-06-01 14:35:00,32.98,32.99,32.87,32.89,88762.0,30.3373,30.3465,30.2361,30.2545,88762.0
2021-06-01 14:40:00,32.89,32.9,32.86,32.9,62570.0,30.2545,30.2637,30.2269,30.2637,62570.0
2021-06-01 14:45:00,32.89,32.91,32.87,32.9,60782.0,30.2545,30.2729,30.2361,30.2637,60782.0
2021-06-01 14:50:00,32.91,32.92,32.84,32.87,97163.0,30.2729,30.2821,30.2085,30.2361,97163.0
2021-06-01 14:55:00,32.87,32.87,32.84,32.86,70625.0,30.2361,30.2361,30.2085,30.2269,70625.0
2021-06-01 15:00:00,32.86,32.88,32.84,32.87,71894.0,30.2269,30.2453,30.2085,30.2361,71894.0
2021-06-01 15:05:00,32.87,32.88,32.82,32.85,97576.0,30.2361,30.2453,30.1901,30.2177,97576.0
2021-06-01 15:10:00,32.85,32.89,32.85,32.87,173108.0,30.2177,30.2545,30.2177,30.2361,173108.0
2021-06-01 15:15:00,32.87,32.89,32.82,32.85,107600.0,30.2361,30.2545,30.1901,30.2177,107600.0
2021-06-01 15:20:00,32.85,32.91,32.84,32.91,147949.0,30.2177,30.2729,30.2085,30.2729,147949.0
2021-06-01 15:25:00,32.9,32.98,32.88,32.97,202560.0,30.2637,30.3373,30.2453,30.3281,202560.0
2021-06-01 15:30:00,32.97,32.97,32.92,32.97,160800.0,30.3281,30.3281,30.2821,30.3281,160800.0
2021-06-01 15:35:00,32.96,32.97,32.91,32.93,188537.0,30.3189,30.3281,30.2729,30.2913,188537.0
2021-06-01 15:40:00,32.93,32.95,32.87,32.88,191073.0,30.2913,30.3097,30.2361,30.2453,191073.0
2021-06-01 15:45:00,32.88,32.93,32.87,32.91,251622.0,30.2453,30.2913,30.2361,30.2729,251622.0
2021-06-01 15:50:00,32.9,32.91,32.87,32.91,378378.0,30.2637,30.2729,30.2361,30.2729,378378.0
2021-06-01 15:55:00,32.91,32.93,32.84,32.91,1055968.0,30.2729,30.2913,30.2085,30.2729,1055968.0
2021-06-02 09:30:00,33.39,33.39,32.71,32.75,694826.0,30.7144,30.7144,30.0889,30.1257,694826.0
2021-06-02 09:35:00,32.75,33.25,32.72,33.15,279876.0,30.1257,30.5857,30.0981,30.4937,279876.0
2021-06-02 09:40:00,33.15,33.5,33.1,33.45,427394.0,30.4937,30.8156,30.4477,30.7696,427394.0
2021-06-02 09:45:00,33.45,33.64,33.39,33.62,387487.0,30.7696,30.9444,30.7144,30.926,387487.0
2021-06-02 09:50:00,33.63,33.68,33.52,33.59,281558.0,30.9352,30.9812,30.834,30.8984,281558.0
2021-06-02 09:55:00,33.59,33.71,33.54,33.65,264262.0,30.8984,31.0088,30.8524,30.9536,264262.0
2021-06-02 10:00:00,33.65,33.76,33.65,33.69,301560.0,30.9536,31.0548,30.9536,30.9904,301560.0
2021-06-02 10:05:00,33.69,33.93,33.68,33.92,334057.0,30.9904,31.2112,30.9812,31.202,334057.0
2021-06-02 10:10:00,33.91,33.99,33.8,33.8,551072.0,31.1928,31.2664,31.0916,31.0916,551072.0
2021-06-02 10:15:00,33.81,34.12,33.7,34.11,701314.0,31.1008,31.3859,30.9996,31.3767,701314.0
2021-06-02 10:20:00,34.11,34.16,33.98,34.0,351764.0,31.3767,31.4227,31.2572,31.2756,351764.0
2021-06-02 10:25:00,34.01,34.18,33.99,34.13,247235.0,31.2848,31.4411,31.2664,31.3951,247235.0
2021-06-02 10:30:00,34.14,34.19,34.0,34.02,563679.0,31.4043,31.4503,31.2756,31.294,563679.0
2021-06-02 10:35:00,34.02,34.14,33.98,34.12,315252.0,31.294,31.4043,31.2572,31.3859,315252.0
2021-06-02 10:40:00,34.12,34.14,34.06,34.1,280054.0,31.3859,31.4043,31.3308,31.3675,280054.0
2021-06-02 10:45:00,34.11,34.12,34.0,34.08,288185.0,31.3767,31.3859,31.2756,31.3492,288185.0
2021-06-02 10:50:00,34.08,34.14,34.04,34.1,256775.0,31.3492,31.4043,31.3124,31.3675,256775.0
2021-06-02 10:55:00,34.1,34.21,34.09,34.18,355348.0,31.3675,31.4687,31.3584,31.4411,355348.0
2021-06-02 11:00:00,34.18,34.23,34.11,34.18,285162.0,31.4411,31.4871,31.3767,31.4411,285162.0
2021-06-02 11:05:00,34.18,34.26,34.16,34.18,184027.0,31.4411,31.5147,31.4227,31.4411,184027.0
2021-06-02 11:10:00,34.19,34.21,34.07,34.09,155305.0,31.4503,31.4687,31.34,31.3584,155305.0
2021-06-02 11:15:00,34.09,34.23,34.08,34.23,232337.0,31.3584,31.4871,31.3492,31.4871,232337.0
2021-06-02 11:20:00,34.23,34.32,34.18,34.3,432495.0,31.4871,31.5699,31.4411,31.5515,432495.0
2021-06-02 11:25:00,34.3,34.35,34.27,34.34,192281.0,31.5515,31.5975,31.5239,31.5883,192281.0
2021-06-02 11:30:00,34.34,34.42,34.31,34.4,138626.0,31.5883,31.6619,31.5607,31.6435,138626.0
2021-06-02 11:35:00,34.4,34.48,34.33,34.46,190482.0,31.6435,31.7171,31.5791,31.6987,190482.0
2021-06-02 11:40:00,34.45,34.48,34.41,34.48,132925.0,31.6895,31.7171,31.6527,31.7171,132925.0
2021-06-02 11:45:00,34.47,34.57,34.47,34.52,311037.0,31.7079,31.7999,31.7079,31.7539,311037.0
2021-06-02 11:50:00,34.52,34.55,34.49,34.53,146537.0,31.7539,31.7815,31.7263,31.7631,146537.0
2021-06-02 11:55:00,34.52,34.58,34.5,34.55,128332.0,31.7539,31.8091,31.7355,31.7815,128332.0
2021-06-02 12:00:00,34.56,34.6,34.52,34.52,154990.0,31.7907,31.8275,31.7539,31.7539,154990.0
2021-06-02 12:05:00,34.52,34.62,34.51,34.6,244035.0,31.7539,31.8459,31.7447,31.8275,244035.0
2021-06-02 12:10:00,34.6,34.72,34.58,34.71,310276.0,31.8275,31.9379,31.8091,31.9287,310276.0
2021-06-02 12:15:00,34.72,34.86,34.69,34.82,515586.0,31.9379,32.0667,31.9103,32.0299,515586.0
2021-06-02 12:20:00,34.81,34.92,34.8,34.91,353141.0,32.0207,32.1218,32.0115,32.1126,353141.0
2021-06-02 12:25:00,34.92,35.04,34.9,35.0,544389.0,32.1218,32.2322,32.1034,32.1954,544389.0
2021-06-02 12:30:00,35.01,35.17,34.99,35.14,380261.0,32.2046,32.3518,32.1862,32.3242,380261.0
2021-06-02 12:35:00,35.14,35.19,35.01,35.02,378239.0,32.3242,32.3702,32.2046,32.2138,378239.0
2021-06-02 12:40:00,35.01,35.06,34.81,34.84,404157.0,32.2046,32.2506,32.0207,32.0483,404157.0
2021-06-02 12:45:00,34.85,35.02,34.84,35.0,252165.0,32.0575,32.2138,32.0483,32.1954,252165.0
2021-06-02 12:50:00,35.0,35.08,34.99,35.07,169305.0,32.1954,32.269,32.1862,32.2598,169305.0
2021-06-02 12:55:00,35.07,35.11,35.0,35.09,232610.0,32.2598,32.2966,32.1954,32.2782,232610.0
2021-06-02 13:00:00,35.1,35.22,35.09,35.22,241246.0,32.2874,32.3978,32.2782,32.3978,241246.0
2021-06-02 13:05:00,35.22,35.23,35.08,35.21,449920.0,32.3978,32.407,32.269,32.3886,449920.0
2021-06-02 13:10:00,35.22,35.29,35.21,35.25,442807.0,32.3978,32.4622,32.3886,32.4254,442807.0
2021-06-02 13:15:00,35.26,35.34,35.23,35.32,286448.0,32.4346,32.5082,32.407,32.4898,286448.0
2021-06-02 13:20:00,35.32,35.32,35.13,35.15,368339.0,32.4898,32.4898,32.315,32.3334,368339.0
2021-06-02 13:25:00,35.15,35.25,35.11,35.22,338389.0,32.3334,32.4254,32.2966,32.3978,338389.0
2021-06-02 13:30:00,35.22,35.26,35.16,35.2,208373.0,32.3978,32.4346,32.3426,32.3794,208373.0
2021-06-02 13:35:00,35.2,35.29,35.19,35.22,241919.0,32.3794,32.4622,32.3702,32.3978,241919.0
2021-06-02 13:40:00,35.22,35.29,35.15,35.29,314710.0,32.3978,32.4622,32.3334,32.4622,314710.0
2021-06-02 13:45:00,35.29,35.29,35.06,35.12,293986.0,32.4622,32.4622,32.2506,32.3058,293986.0
2021-06-02 13:50:00,35.12,35.22,35.09,35.22,241978.0,32.3058,32.3978,32.2782,32.3978,241978.0
2021-06-02 13:55:00,35.22,35.24,35.11,35.16,228676.0,32.3978,32.4162,32.2966,32.3426,228676.0
2021-06-02 14:00:00,35.15,35.3,35.14,35.26,188983.0,32.3334,32.4714,32.3242,32.4346,188983.0
2021-06-02 14:05:00,35.26,35.29,35.2,35.23,168225.0,32.4346,32.4622,32.3794,32.407,168225.0
2021-06-02 14:10:00,35.23,35.29,35.2,35.26,146379.0,32.407,32.4622,32.3794,32.4346,146379.0
2021-06-02 14:15:00,35.24,35.32,35.24,35.27,116073.0,32.4162,32.4898,32.4162,32.4438,116073.0
2021-06-02 14:20:00,35.27,35.37,35.26,35.37,128366.0,32.4438,32.5358,32.4346,32.5358,128366.0
2021-06-02 14:25:00,35.37,35.42,35.35,35.39,173706.0,32.5358,32.5818,32.5174,32.5542,173706.0
2021-06-02 14:30:00,35.39,35.52,35.37,35.51,218206.0,32.5542,32.6738,32.5358,32.6646,218206.0
2021-06-02 14:35:00,35.51,35.6,35.49,35.54,275011.0,32.6646,32.7474,32.6462,32.6922,275011.0
2021-06-02 14:40:00,35.54,35.56,35.42,35.42,166361.0,32.6922,32.7106,32.5818,32.5818,166361.0
2021-06-02 14:45:00,35.43,35.48,35.42,35.45,150880.0,32.591,32.637,32.5818,32.6094,150880.0
2021-06-02 14:50:00,35.45,35.49,35.38,35.42,242678.0,32.6094,32.6462,32.545,32.5818,242678.0
2021-06-02 14:55:00,35.42,35.43,35.36,35.4,149245.0,32.5818,32.591,32.5266,32.5634,149245.0
2021-06-02 15:00:00,35.4,35.43,35.37,35.43,167180.0,32.5634,32.591,32.5358,32.591,167180.0
2021-06-02 15:05:00,35.43,35.5,35.37,35.4,295301.0,32.591,32.6554,32.5358,32.5634,295301.0
2021-06-02 15:10:00,35.39,35.46,35.39,35.46,163313.0,32.5542,32.6186,32.5542,32.6186,163313.0
2021-06-02 15:15:00,35.46,35.47,35.41,35.43,155051.0,32.6186,32.6278,32.5726,32.591,155051.0
2021-06-02 15:20:00,35.43,35.44,35.38,35.44,178873.0,32.591,32.6002,32.545,32.6002,178873.0
2021-06-02 15:25:00,35.44,35.48,35.42,35.45,288826.0,32.6002,32.637,32.5818,32.6094,288826.0
2021-06-02 15:30:00,35.45,35.5,35.42,35.48,307116.0,32.6094,32.6554,32.5818,32.637,307116.0
2021-06-02 15:35:00,35.47,35.5,35.45,35.45,229902.0,32.6278,32.6554,32.6094,32.6094,229902.0
2021-06-02 15:40:00,35.45,35.46,35.39,35.43,226238.0,32.6094,32.6186,32.5542,32.591,226238.0
2021-06-02 15:45:00,35.43,35.46,35.4,35.44,415227.0,32.591,32.6186,32.5634,32.6002,415227.0
2021-06-02 15:50:00,35.44,35.45,35.36,35.4,1018978.0,32.6002,32.6094,32.5266,32.5634,1018978.0
2021-06-02 15:55:00,35.4,35.54,35.39,35.47,1748192.0,32.5634,32.6922,32.5542,32.6278,1748192.0
2021-06-03 09:30:00,35.22,35.48,35.19,35.47,544910.0,32.3978,32.637,32.3702,32.6278,544910.0
2021-06-03 09:35:00,35.48,35.87,35.48,35.84,389650.0,32.637,32.9957,32.637,32.9681,389650.0
2021-06-03 09:40:00,35.86,36.02,35.81,35.84,486032.0,32.9865,33.1337,32.9405,32.9681,486032.0
2021-06-03 09:45:00,35.84,35.96,35.76,35.83,357538.0,32.9681,33.0785,32.8945,32.9589,357538.0
2021-06-03 09:50:00,35.82,35.89,35.66,35.79,310232.0,32.9497,33.0141,32.8025,32.9221,310232.0
2021-06-03 09:55:00,35.78,36.02,35.76,35.98,331979.0,32.9129,33.1337,32.8945,33.0969,331979.0
2021-06-03 10:00:00,35.98,36.23,35.96,36.2,400317.0,33.0969,33.3269,33.0785,33.2993,400317.0
2021-06-03 10:05:00,36.2,36.4,36.18,36.23,516200.0,33.2993,33.4832,33.2809,33.3269,516200.0
2021-06-03 10:10:00,36.23,36.26,36.12,36.16,287782.0,33.3269,33.3545,33.2257,33.2625,287782.0
2021-06-03 10:15:00,36.15,36.18,36.05,36.13,223484.0,33.2533,33.2809,33.1613,33.2349,223484.0
2021-06-03 10:20:00,36.13,36.25,36.1,36.21,207834.0,33.2349,33.3453,33.2073,33.3085,207834.0
2021-06-03 10:25:00,36.21,36.27,36.15,36.25,173022.0,33.3085,33.3637,33.2533,33.3453,173022.0
2021-06-03 10:30:00,36.25,36.37,36.22,36.27,160984.0,33.3453,33.4557,33.3177,33.3637,160984.0
2021-06-03 10:35:00,36.27,36.32,36.23,36.25,175293.0,33.3637,33.4097,33.3269,33.3453,175293.0
2021-06-03 10:40:00,36.26,36.32,36.19,36.28,312212.0,33.3545,33.4097,33.2901,33.3729,312212.0
2021-06-03 10:45:00,36.28,36.35,36.24,36.29,217308.0,33.3729,33.4373,33.3361,33.3821,217308.0
2021-06-03 10:50:00,36.29,36.42,36.25,36.42,312640.0,33.3821,33.5016,33.3453,33.5016,312640.0
2021-06-03 10:55:00,36.41,36.46,36.32,36.43,339697.0,33.4924,33.5384,33.4097,33.5108,339697.0
2021-06-03 11:00:00,36.42,36.47,36.36,36.39,187498.0,33.5016,33.5476,33.4465,33.4741,187498.0
2021-06-03 11:05:00,36.39,36.46,36.36,36.45,358096.0,33.4741,33.5384,33.4465,33.5292,358096.0
2021-06-03 11:10:00,36.45,36.5,36.41,36.48,252749.0,33.5292,33.5752,33.4924,33.5568,252749.0
2021-06-03 11:15:00,36.48,36.58,36.48,36.57,277558.0,33.5568,33.6488,33.5568,33.6396,277558.0
2021-06-03 11:20:00,36.56,36.57,36.45,36.5,334369.0,33.6304,33.6396,33.5292,33.5752,334369.0
2021-06-03 11:25:00,36.49,36.54,36.43,36.51,361807.0,33.566,33.612,33.5108,33.5844,361807.0
2021-06-03 11:30:00,36.52,36.57,36.15,36.16,311599.0,33.5936,33.6396,33.2533,33.2625,311599.0
2021-06-03 11:35:00,36.16,36.25,36.14,36.25,194494.0,33.2625,33.3453,33.2441,33.3453,194494.0
2021-06-03 11:40:00,36.25,36.36,36.23,36.34,174071.0,33.3453,33.4465,33.3269,33.4281,174071.0
2021-06-03 11:45:00,36.34,36.42,36.3,36.42,188366.0,33.4281,33.5016,33.3913,33.5016,188366.0
2021-06-03 11:50:00,36.41,36.47,36.38,36.43,141948.0,33.4924,33.5476,33.4649,33.5108,141948.0
2021-06-03 11:55:00,36.44,36.47,36.36,36.37,135346.0,33.52,33.5476,33.4465,33.4557,135346.0
2021-06-03 12:00:00,36.37,36.45,36.33,36.43,159440.0,33.4557,33.5292,33.4189,33.5108,159440.0
2021-06-03 12:05:00,36.43,36.52,36.42,36.52,152453.0,33.5108,33.5936,33.5016,33.5936,152453.0
2021-06-03 12:10:00,36.52,36.55,36.46,36.54,114344.0,33.5936,33.6212,33.5384,33.612,114344.0
2021-06-03 12:15:00,36.54,36.55,36.48,36.51,126724.0,33.612,33.6212,33.5568,33.5844,126724.0
2021-06-03 12:20:00,36.52,36.57,36.46,36.47,128034.0,33.5936,33.6396,33.5384,33.5476,128034.0
2021-06-03 12:25:00,36.46,36.47,36.4,36.41,158412.0,33.5384,33.5476,33.4832,33.4924,158412.0
2021-06-03 12:30:00,36.41,36.42,36.32,36.34,148240.0,33.4924,33.5016,33.4097,33.4281,148240.0
2021-06-03 12:35:00,36.34,36.37,36.3,36.3,123200.0,33.4281,33.4557,33.3913,33.3913,123200.0
2021-06-03 12:40:00,36.31,36.37,36.3,36.33,172670.0,33.4005,33.4557,33.3913,33.4189,172670.0
2021-06-03 12:45:00,36.33,36.35,36.3,36.3,210436.0,33.4189,33.4373,33.3913,33.3913,210436.0
2021-06-03 12:50:00,36.3,36.31,36.22,36.23,132185.0,33.3913,33.4005,33.3177,33.3269,132185.0
2021-06-03 12:55:00,36.23,36.32,36.23,36.31,120520.0,33.3269,33.4097,33.3269,33.4005,120520.0
2021-06-03 13:00:00,36.32,36.42,36.3,36.37,177531.0,33.4097,33.5016,33.3913,33.4557,177531.0
2021-06-03 13:05:00,36.37,36.38,36.24,36.27,143223.0,33.4557,33.4649,33.3361,33.3637,143223.0
2021-06-03 13:10:00,36.27,36.37,36.27,36.29,158271.0,33.3637,33.4557,33.3637,33.3821,158271.0
2021-06-03 13:15:00,36.29,36.35,36.29,36.34,140794.0,33.3821,33.4373,33.3821,33.4281,140794.0
2021-06-03 13:20:00,36.34,36.35,36.29,36.34,101277.0,33.4281,33.4373,33.3821,33.4281,101277.0
2021-06-03 13:25:00,36.34,36.37,36.27,36.29,157591.0,33.4281,33.4557,33.3637,33.3821,157591.0
2021-06-03 13:30:00,36.28,36.3,36.24,36.28,75136.0,33.3729,33.3913,33.3361,33.3729,75136.0
2021-06-03 13:35:00,36.29,36.31,36.22,36.29,71126.0,33.3821,33.4005,33.3177,33.3821,71126.0
2021-06-03 13:40:00,36.29,36.34,36.24,36.26,118375.0,33.3821,33.4281,33.3361,33.3545,118375.0
2021-06-03 13:45:00,36.26,36.35,36.26,36.29,127466.0,33.3545,33.4373,33.3545,33.3821,127466.0
2021-06-03 13:50:00,36.29,36.33,36.28,36.29,122685.0,33.3821,33.4189,33.3729,33.3821,122685.0
2021-06-03 13:55:00,36.3,36.34,36.29,36.33,78374.0,33.3913,33.4281,33.3821,33.4189,78374.0
2021-06-03 14:00:00,36.33,36.35,36.27,36.34,132495.0,33.4189,33.4373,33.3637,33.4281,132495.0
2021-06-03 14:05:00,36.34,36.37,36.31,36.36,94673.0,33.4281,33.4557,33.4005,33.4465,94673.0
2021-06-03 14:10:00,36.35,36.4,36.35,36.37,91776.0,33.4373,33.4832,33.4373,33.4557,91776.0
2021-06-03 14:15:00,36.37,36.4,36.3,36.39,122738.0,33.4557,33.4832,33.3913,33.4741,122738.0
2021-06-03 14:20:00,36.38,36.41,36.32,36.37,126595.0,33.4649,33.4924,33.4097,33.4557,126595.0
2021-06-03 14:25:00,36.37,36.47,36.36,36.43,133485.0,33.4557,33.5476,33.4465,33.5108,133485.0
2021-06-03 14:30:00,36.44,36.47,36.41,36.45,90482.0,33.52,33.5476,33.4924,33.5292,90482.0
2021-06-03 14:35:00,36.45,36.46,36.35,36.38,95018.0,33.5292,33.5384,33.4373,33.4649,95018.0
2021-06-03 14:40:00,36.37,36.43,36.34,36.41,115796.0,33.4557,33.5108,33.4281,33.4924,115796.0
2021-06-03 14:45:00,36.4,36.43,36.37,36.41,75897.0,33.4832,33.5108,33.4557,33.4924,75897.0
2021-06-03 14:50:00,36.4,36.41,36.36,36.4,129348.0,33.4832,33.4924,33.4465,33.4832,129348.0
2021-06-03 14:55:00,36.4,36.45,36.37,36.38,140424.0,33.4832,33.5292,33.4557,33.4649,140424.0
2021-06-03 15:00:00,36.38,36.38,36.32,36.33,145491.0,33.4649,33.4649,33.4097,33.4189,145491.0
2021-06-03 15:05:00,36.33,36.36,36.31,36.32,131339.0,33.4189,33.4465,33.4005,33.4097,131339.0
2021-06-03 15:10:00,36.32,36.36,36.27,36.3,164535.0,33.4097,33.4465,33.3637,33.3913,164535.0
2021-06-03 15:15:00,36.3,36.36,36.29,36.34,185947.0,33.3913,33.4465,33.3821,33.4281,185947.0
2021-06-03 15:20:00,36.34,36.4,36.28,36.39,210074.0,33.4281,33.4832,33.3729,33.4741,210074.0
2021-06-03 15:25:00,36.39,36.42,36.34,36.42,172491.0,33.4741,33.5016,33.4281,33.5016,172491.0
2021-06-03 15:30:00,36.42,36.47,36.39,36.45,288377.0,33.5016,33.5476,33.4741,33.5292,288377.0
2021-06-03 15:35:00,36.45,36.55,36.44,36.51,272850.0,33.5292,33.6212,33.52,33.5844,272850.0
2021-06-03 15:40:00,36.5,36.55,36.49,36.53,212844.0,33.5752,33.6212,33.566,33.6028,212844.0
2021-06-03 15:45:00,36.52,36.54,36.49,36.51,256547.0,33.5936,33.612,33.566,33.5844,256547.0
2021-06-03 15:50:00,36.52,36.55,36.46,36.47,468201.0,33.5936,33.6212,33.5384,33.5476,468201.0
2021-06-03 15:55:00,36.48,36.53,36.44,36.52,760071.0,33.5568,33.6028,33.52,33.5936,760071.0
2021-06-04 09:30:00,36.61,36.87,36.45,36.57,403917.0,33.6764,33.9156,33.5292,33.6396,403917.0
2021-06-04 09:35:00,36.58,36.8,36.49,36.65,297035.0,33.6488,33.8512,33.566,33.7132,297035.0
2021-06-04 09:40:00,36.64,36.71,36.58,36.66,236463.0,33.704,33.7684,33.6488,33.7224,236463.0
2021-06-04 09:45:00,36.67,36.78,36.39,36.41,316311.0,33.7316,33.8328,33.4741,33.4924,316311.0
2021-06-04 09:50:00,36.42,36.43,36.15,36.16,326769.0,33.5016,33.5108,33.2533,33.2625,326769.0
2021-06-04 09:55:00,36.16,36.2,36.02,36.07,301463.0,33.2625,33.2993,33.1337,33.1797,301463.0
2021-06-04 10:00:00,36.08,36.09,35.8,35.86,347583.0,33.1889,33.1981,32.9313,32.9865,347583.0
2021-06-04 10:05:00,35.87,35.95,35.81,35.89,215117.0,32.9957,33.0693,32.9405,33.0141,215117.0
2021-06-04 10:10:00,35.89,35.9,35.73,35.74,179125.0,33.0141,33.0233,32.8669,32.8761,179125.0
2021-06-04 10:15:00,35.74,35.74,35.56,35.72,292224.0,32.8761,32.8761,32.7106,32.8577,292224.0
2021-06-04 10:20:00,35.7,35.83,35.67,35.78,179175.0,32.8393,32.9589,32.8117,32.9129,179175.0
2021-06-04 10:25:00,35.79,35.94,35.75,35.91,135289.0,32.9221,33.0601,32.8853,33.0325,135289.0
2021-06-04 10:30:00,35.92,36.17,35.92,36.15,226229.0,33.0417,33.2717,33.0417,33.2533,226229.0
2021-06-04 10:35:00,36.15,36.18,36.06,36.09,154687.0,33.2533,33.2809,33.1705,33.1981,154687.0
2021-06-04 10:40:00,36.09,36.09,35.96,35.97,253622.0,33.1981,33.1981,33.0785,33.0877,253622.0
2021-06-04 10:45:00,35.97,36.15,35.93,36.13,108291.0,33.0877,33.2533,33.0509,33.2349,108291.0
2021-06-04 10:50:00,36.13,36.16,36.08,36.09,131274.0,33.2349,33.2625,33.1889,33.1981,131274.0
2021-06-04 10:55:00,36.08,36.11,36.0,36.01,77748.0,33.1889,33.2165,33.1153,33.1245,77748.0
2021-06-04 11:00:00,36.01,36.03,35.89,35.92,97527.0,33.1245,33.1429,33.0141,33.0417,97527.0
2021-06-04 11:05:00,35.92,35.99,35.92,35.96,45977.0,33.0417,33.1061,33.0417,33.0785,45977.0
2021-06-04 11:10:00,35.95,36.0,35.93,35.95,76920.0,33.0693,33.1153,33.0509,33.0693,76920.0
2021-06-04 11:15:00,35.96,35.99,35.88,35.91,58167.0,33.0785,33.1061,33.0049,33.0325,58167.0
2021-06-04 11:20:00,35.91,35.97,35.9,35.94,35974.0,33.0325,33.0877,33.0233,33.0601,35974.0
2021-06-04 11:25:00,35.93,35.94,35.86,35.88,104589.0,33.0509,33.0601,32.9865,33.0049,104589.0
2021-06-04 11:30:00,35.88,35.88,35.8,35.8,74895.0,33.0049,33.0049,32.9313,32.9313,74895.0
2021-06-04 11:35:00,35.79,35.82,35.76,35.82,93637.0,32.9221,32.9497,32.8945,32.9497,93637.0
2021-06-04 11:40:00,35.82,35.85,35.8,35.84,51510.0,32.9497,32.9773,32.9313,32.9681,51510.0
2021-06-04 11:45:00,35.84,35.86,35.79,35.8,31881.0,32.9681,32.9865,32.9221,32.9313,31881.0
2021-06-04 11:50:00,35.79,35.85,35.78,35.83,52722.0,32.9221,32.9773,32.9129,32.9589,52722.0
2021-06-04 11:55:00,35.83,35.86,35.81,35.84,55366.0,32.9589,32.9865,32.9405,32.9681,55366.0
2021-06-04 12:00:00,35.84,35.86,35.82,35.84,43888.0,32.9681,32.9865,32.9497,32.9681,43888.0
2021-06-04 12:05:00,35.84,35.86,35.83,35.84,68290.0,32.9681,32.9865,32.9589,32.9681,68290.0
2021-06-04 12:10:00,35.84,35.87,35.82,35.83,74527.0,32.9681,32.9957,32.9497,32.9589,74527.0
2021-06-04 12:15:00,35.83,35.85,35.81,35.84,78007.0,32.9589,32.9773,32.9405,32.9681,78007.0
2021-06-04 12:20:00,35.83,35.84,35.74,35.78,77004.0,32.9589,32.9681,32.8761,32.9129,77004.0
2021-06-04 12:25:00,35.77,35.8,35.77,35.79,60300.0,32.9037,32.9313,32.9037,32.9221,60300.0
2021-06-04 12:30:00,35.78,35.8,35.71,35.71,141689.0,32.9129,32.9313,32.8485,32.8485,141689.0
2021-06-04 12:35:00,35.72,35.76,35.66,35.68,394328.0,32.8577,32.8945,32.8025,32.8209,394328.0
2021-06-04 12:40:00,35.68,35.86,35.66,35.86,225185.0,32.8209,32.9865,32.8025,32.9865,225185.0
2021-06-04 12:45:00,35.86,35.91,35.86,35.91,148204.0,32.9865,33.0325,32.9865,33.0325,148204.0
2021-06-04 12:50:00,35.91,36.28,35.91,36.27,262565.0,33.0325,33.3729,33.0325,33.3637,262565.0
2021-06-04 12:55:00,36.27,36.39,36.25,36.38,176502.0,33.3637,33.4741,33.3453,33.4649,176502.0
2021-06-04 13:00:00,36.38,36.45,36.3,36.45,198352.0,33.4649,33.5292,33.3913,33.5292,198352.0
2021-06-04 13:05:00,36.45,36.46,36.32,36.37,170621.0,33.5292,33.5384,33.4097,33.4557,170621.0
2021-06-04 13:10:00,36.37,36.45,36.33,36.33,83882.0,33.4557,33.5292,33.4189,33.4189,83882.0
2021-06-04 13:15:00,36.32,36.33,36.25,36.26,56377.0,33.4097,33.4189,33.3453,33.3545,56377.0
2021-06-04 13:20:00,36.26,36.26,36.18,36.2,78591.0,33.3545,33.3545,33.2809,33.2993,78591.0
2021-06-04 13:25:00,36.21,36.25,36.19,36.21,52956.0,33.3085,33.3453,33.2901,33.3085,52956.0
2021-06-04 13:30:00,36.21,36.28,36.2,36.27,56266.0,33.3085,33.3729,33.2993,33.3637,56266.0
2021-06-04 13:35:00,36.27,36.32,36.25,36.3,93421.0,33.3637,33.4097,33.3453,33.3913,93421.0
2021-06-04 13:40:00,36.3,36.35,36.29,36.3,132295.0,33.3913,33.4373,33.3821,33.3913,132295.0
2021-06-04 13:45:00,36.3,36.36,36.27,36.29,82871.0,33.3913,33.4465,33.3637,33.3821,82871.0
2021-06-04 13:50:00,36.28,36.36,36.27,36.31,157766.0,33.3729,33.4465,33.3637,33.4005,157766.0
2021-06-04 13:55:00,36.32,36.35,36.3,36.34,60893.0,33.4097,33.4373,33.3913,33.4281,60893.0
2021-06-04 14:00:00,36.34,36.36,36.29,36.34,133676.0,33.4281,33.4465,33.3821,33.4281,133676.0
2021-06-04 14:05:00,36.34,36.34,36.24,36.26,100460.0,33.4281,33.4281,33.3361,33.3545,100460.0
2021-06-04 14:10:00,36.26,36.29,36.23,36.24,61047.0,33.3545,33.3821,33.3269,33.3361,61047.0
2021-06-04 14:15:00,36.24,36.26,36.19,36.22,81294.0,33.3361,33.3545,33.2901,33.3177,81294.0
2021-06-04 14:20:00,36.22,36.26,36.21,36.23,79392.0,33.3177,33.3545,33.3085,33.3269,79392.0
2021-06-04 14:25:00,36.24,36.29,36.22,36.28,59699.0,33.3361,33.3821,33.3177,33.3729,59699.0
2021-06-04 14:30:00,36.28,36.31,36.22,36.24,68060.0,33.3729,33.4005,33.3177,33.3361,68060.0
2021-06-04 14:35:00,36.24,36.26,36.22,36.24,45795.0,33.3361,33.3545,33.3177,33.3361,45795.0
2021-06-04 14:40:00,36.24,36.26,36.21,36.25,72712.0,33.3361,33.3545,33.3085,33.3453,72712.0
2021-06-04 14:45:00,36.25,36.32,36.24,36.29,78096.0,33.3453,33.4097,33.3361,33.3821,78096.0
2021-06-04 14:50:00,36.29,36.3,36.28,36.3,37451.0,33.3821,33.3913,33.3729,33.3913,37451.0
2021-06-04 14:55:00,36.3,36.33,36.28,36.31,70731.0,33.3913,33.4189,33.3729,33.4005,70731.0
2021-06-04 15:00:00,36.32,36.33,36.28,36.32,57572.0,33.4097,33.4189,33.3729,33.4097,57572.0
2021-06-04 15:05:00,36.32,36.36,36.29,36.34,157549.0,33.4097,33.4465,33.3821,33.4281,157549.0
2021-06-04 15:10:00,36.35,36.44,36.34,36.39,154091.0,33.4373,33.52,33.4281,33.4741,154091.0
2021-06-04 15:15:00,36.38,36.48,36.36,36.46,165614.0,33.4649,33.5568,33.4465,33.5384,165614.0
2021-06-04 15:20:00,36.45,36.49,36.42,36.44,152575.0,33.5292,33.566,33.5016,33.52,152575.0
2021-06-04 15:25:00,36.44,36.47,36.42,36.45,85197.0,33.52,33.5476,33.5016,33.5292,85197.0
2021-06-04 15:30:00,36.45,36.5,36.42,36.5,212785.0,33.5292,33.5752,33.5016,33.5752,212785.0
2021-06-04 15:35:00,36.5,36.56,36.49,36.53,237952.0,33.5752,33.6304,33.566,33.6028,237952.0
2021-06-04 15:40:00,36.53,36.54,36.47,36.5,189619.0,33.6028,33.612,33.5476,33.5752,189619.0
2021-06-04 15:45:00,36.5,36.52,36.46,36.48,268743.0,33.5752,33.5936,33.5384,33.5568,268743.0
2021-06-04 15:50:00,36.49,36.51,36.38,36.48,397097.0,33.566,33.5844,33.4649,33.5568,397097.0
2021-06-04 15:55:00,36.48,36.48,36.41,36.43,555322.0,33.5568,33.5568,33.4924,33.5108,555322.0
2021-06-07 09:30:00,36.52,36.79,36.5,36.56,441650.0,33.5936,33.842,33.5752,33.6304,441650.0
2021-06-07 09:35:00,36.53,36.54,36.33,36.52,277829.0,33.6028,33.612,33.4189,33.5936,277829.0
2021-06-07 09:40:00,36.53,36.65,36.38,36.46,189074.0,33.6028,33.7132,33.4649,33.5384,189074.0
2021-06-07 09:45:00,36.47,36.5,36.35,36.44,265218.0,33.5476,33.5752,33.4373,33.52,265218.0
2021-06-07 09:50:00,36.44,36.52,36.33,36.39,119554.0,33.52,33.5936,33.4189,33.4741,119554.0
2021-06-07 09:55:00,36.39,36.49,36.34,36.37,82851.0,33.4741,33.566,33.4281,33.4557,82851.0
2021-06-07 10:00:00,36.37,36.37,36.13,36.15,131247.0,33.4557,33.4557,33.2349,33.2533,131247.0
2021-06-07 10:05:00,36.14,36.24,36.12,36.23,98891.0,33.2441,33.3361,33.2257,33.3269,98891.0
2021-06-07 10:10:00,36.22,36.29,36.17,36.21,111756.0,33.3177,33.3821,33.2717,33.3085,111756.0
2021-06-07 10:15:00,36.2,36.22,36.13,36.16,164708.0,33.2993,33.3177,33.2349,33.2625,164708.0
2021-06-07 10:20:00,36.16,36.23,36.06,36.08,101352.0,33.2625,33.3269,33.1705,33.1889,101352.0
2021-06-07 10:25:00,36.09,36.25,36.05,36.18,132204.0,33.1981,33.3453,33.1613,33.2809,132204.0
2021-06-07 10:30:00,36.18,36.19,36.09,36.12,98703.0,33.2809,33.2901,33.1981,33.2257,98703.0
2021-06-07 10:35:00,36.12,36.19,36.1,36.14,140817.0,33.2257,33.2901,33.2073,33.2441,140817.0
2021-06-07 10:40:00,36.14,36.2,36.11,36.19,50454.0,33.2441,33.2993,33.2165,33.2901,50454.0
2021-06-07 10:45:00,36.2,36.23,36.13,36.13,35472.0,33.2993,33.3269,33.2349,33.2349,35472.0
2021-06-07 10:50:00,36.14,36.19,36.11,36.11,39561.0,33.2441,33.2901,33.2165,33.2165,39561.0
2021-06-07 10:55:00,36.12,36.13,36.01,36.06,86103.0,33.2257,33.2349,33.1245,33.1705,86103.0
2021-06-07 11:00:00,36.06,36.1,35.99,36.03,74110.0,33.1705,33.2073,33.1061,33.1429,74110.0
2021-06-07 11:05:00,36.02,36.09,35.99,36.02,115012.0,33.1337,33.1981,33.1061,33.1337,115012.0
2021-06-07 11:10:00,36.02,36.02,35.91,35.93,90770.0,33.1337,33.1337,33.0325,33.0509,90770.0
2021-06-07 11:15:00,35.93,36.0,35.91,35.91,108144.0,33.0509,33.1153,33.0325,33.0325,108144.0
2021-06-07 11:20:00,35.91,35.97,35.9,35.95,74118.0,33.0325,33.0877,33.0233,33.0693,74118.0
2021-06-07 11:25:00,35.95,35.96,35.88,35.96,114147.0,33.0693,33.0785,33.0049,33.0785,114147.0
2021-06-07 11:30:00,35.95,36.01,35.91,36.0,89324.0,33.0693,33.1245,33.0325,33.1153,89324.0
2021-06-07 11:35:00,36.0,36.07,35.98,36.05,188351.0,33.1153,33.1797,33.0969,33.1613,188351.0
2021-06-07 11:40:00,36.05,36.09,36.02,36.05,151123.0,33.1613,33.1981,33.1337,33.1613,151123.0
2021-06-07 11:45:00,36.04,36.07,35.98,36.0,100810.0,33.1521,33.1797,33.0969,33.1153,100810.0
2021-06-07 11:50:00,36.0,36.01,35.92,35.96,49460.0,33.1153,33.1245,33.0417,33.0785,49460.0
2021-06-07 11:55:00,35.96,35.98,35.95,35.98,45411.0,33.0785,33.0969,33.0693,33.0969,45411.0
2021-06-07 12:00:00,35.98,36.03,35.97,36.02,78417.0,33.0969,33.1429,33.0877,33.1337,78417.0
2021-06-07 12:05:00,36.02,36.06,35.99,35.99,141718.0,33.1337,33.1705,33.1061,33.1061,141718.0
2021-06-07 12:10:00,35.99,36.05,35.99,36.03,39591.0,33.1061,33.1613,33.1061,33.1429,39591.0
2021-06-07 12:15:00,36.04,36.1,36.03,36.08,91648.0,33.1521,33.2073,33.1429,33.1889,91648.0
2021-06-07 12:20:00,36.07,36.11,36.06,36.09,34661.0,33.1797,33.2165,33.1705,33.1981,34661.0
2021-06-07 12:25:00,36.09,36.12,36.08,36.08,51089.0,33.1981,33.2257,33.1889,33.1889,51089.0
2021-06-07 12:30:00,36.09,36.1,36.08,36.08,53249.0,33.1981,33.2073,33.1889,33.1889,53249.0
2021-06-07 12:35:00,36.09,36.1,36.06,36.07,56058.0,33.1981,33.2073,33.1705,33.1797,56058.0
2021-06-07 12:40:00,36.08,36.1,36.05,36.07,53143.0,33.1889,33.2073,33.1613,33.1797,53143.0
2021-06-07 12:45:00,36.06,36.1,36.05,36.09,36336.0,33.1705,33.2073,33.1613,33.1981,36336.0
2021-06-07 12:50:00,36.09,36.12,36.06,36.08,69906.0,33.1981,33.2257,33.1705,33.1889,69906.0
2021-06-07 12:55:00,36.08,36.1,36.04,36.04,53582.0,33.1889,33.2073,33.1521,33.1521,53582.0
2021-06-07 13:00:00,36.04,36.07,35.98,35.98,37043.0,33.1521,33.1797,33.0969,33.0969,37043.0
2021-06-07 13:05:00,35.98,36.0,35.96,35.99,48986.0,33.0969,33.1153,33.0785,33.1061,48986.0
2021-06-07 13:10:00,35.99,36.01,35.93,35.95,59697.0,33.1061,33.1245,33.0509,33.0693,59697.0
2021-06-07 13:15:00,35.95,35.99,35.93,35.98,102982.0,33.0693,33.1061,33.0509,33.0969,102982.0
2021-06-07 13:20:00,35.99,35.99,35.95,35.98,103601.0,33.1061,33.1061,33.0693,33.0969,103601.0
2021-06-07 13:25:00,35.98,36.0,35.91,35.92,70485.0,33.0969,33.1153,33.0325,33.0417,70485.0
2021-06-07 13:30:00,35.92,35.94,35.89,35.93,37529.0,33.0417,33.0601,33.0141,33.0509,37529.0
2021-06-07 13:35:00,35.94,35.95,35.85,35.88,63293.0,33.0601,33.0693,32.9773,33.0049,63293.0
2021-06-07 13:40:00,35.87,35.87,35.81,35.82,43559.0,32.9957,32.9957,32.9405,32.9497,43559.0
2021-06-07 13:45:00,35.82,35.85,35.81,35.84,45070.0,32.9497,32.9773,32.9405,32.9681,45070.0
2021-06-07 13:50:00,35.83,35.86,35.82,35.86,39501.0,32.9589,32.9865,32.9497,32.9865,39501.0
2021-06-07 13:55:00,35.86,35.86,35.79,35.8,51677.0,32.9865,32.9865,32.9221,32.9313,51677.0
2021-06-07 14:00:00,35.8,35.84,35.78,35.83,64615.0,32.9313,32.9681,32.9129,32.9589,64615.0
2021-06-07 14:05:00,35.83,35.89,35.82,35.88,69325.0,32.9589,33.0141,32.9497,33.0049,69325.0
2021-06-07 14:10:00,35.87,35.92,35.87,35.91,64001.0,32.9957,33.0417,32.9957,33.0325,64001.0
2021-06-07 14:15:00,35.91,35.93,35.86,35.89,73731.0,33.0325,33.0509,32.9865,33.0141,73731.0
2021-06-07 14:20:00,35.9,35.94,35.89,35.92,159045.0,33.0233,33.0601,33.0141,33.0417,159045.0
2021-06-07 14:25:00,35.91,35.93,35.89,35.91,76726.0,33.0325,33.0509,33.0141,33.0325,76726.0
2021-06-07 14:30:00,35.9,35.91,35.84,35.85,40100.0,33.0233,33.0325,32.9681,32.9773,40100.0
2021-06-07 14:35:00,35.85,35.86,35.84,35.84,36899.0,32.9773,32.9865,32.9681,32.9681,36899.0
2021-06-07 14:40:00,35.84,35.85,35.8,35.83,35935.0,32.9681,32.9773,32.9313,32.9589,35935.0
2021-06-07 14:45:00,35.83,35.85,35.82,35.84,26812.0,32.9589,32.9773,32.9497,32.9681,26812.0
2021-06-07 14:50:00,35.84,35.85,35.82,35.84,25716.0,32.9681,32.9773,32.9497,32.9681,25716.0
2021-06-07 14:55:00,35.84,35.85,35.77,35.79,56920.0,32.9681,32.9773,32.9037,32.9221,56920.0
2021-06-07 15:00:00,35.78,35.81,35.7,35.71,96194.0,32.9129,32.9405,32.8393,32.8485,96194.0
2021-06-07 15:05:00,35.71,35.73,35.7,35.72,63372.0,32.8485,32.8669,32.8393,32.8577,63372.0
2021-06-07 15:10:00,35.72,35.72,35.67,35.7,111411.0,32.8577,32.8577,32.8117,32.8393,111411.0
2021-06-07 15:15:00,35.7,35.77,35.69,35.75,92196.0,32.8393,32.9037,32.8301,32.8853,92196.0
2021-06-07 15:20:00,35.74,35.75,35.66,35.67,127808.0,32.8761,32.8853,32.8025,32.8117,127808.0
2021-06-07 15:25:00,35.67,35.72,35.67,35.7,89586.0,32.8117,32.8577,32.8117,32.8393,89586.0
2021-06-07 15:30:00,35.7,35.72,35.69,35.7,96664.0,32.8393,32.8577,32.8301,32.8393,96664.0
2021-06-07 15:35:00,35.7,35.72,35.67,35.71,112966.0,32.8393,32.8577,32.8117,32.8485,112966.0
2021-06-07 15:40:00,35.71,35.83,35.7,35.82,191483.0,32.8485,32.9589,32.8393,32.9497,191483.0
2021-06-07 15:45:00,35.82,35.84,35.76,35.81,187909.0,32.9497,32.9681,32.8945,32.9405,187909.0
2021-06-07 15:50:00,35.81,35.84,35.78,35.84,335144.0,32.9405,32.9681,32.9129,32.9681,335144.0
2021-06-07 15:55:00,35.84,35.84,35.79,35.83,642457.0,32.9681,32.9681,32.9221,32.9589,642457.0
2021-06-08 09:30:00,35.72,35.89,35.48,35.74,480245.0,32.8577,33.0141,32.637,32.8761,480245.0
2021-06-08 09:35:00,35.73,35.74,35.25,35.28,315422.0,32.8669,32.8761,32.4254,32.453,315422.0
2021-06-08 09:40:00,35.27,35.42,35.22,35.41,199294.0,32.4438,32.5818,32.3978,32.5726,199294.0
2021-06-08 09:45:00,35.43,35.5,35.35,35.41,128324.0,32.591,32.6554,32.5174,32.5726,128324.0
2021-06-08 09:50:00,35.4,35.42,35.32,35.36,199838.0,32.5634,32.5818,32.4898,32.5266,199838.0
2021-06-08 09:55:00,35.35,35.46,35.3,35.35,121993.0,32.5174,32.6186,32.4714,32.5174,121993.0
2021-06-08 10:00:00,35.34,35.58,35.34,35.55,206105.0,32.5082,32.729,32.5082,32.7014,206105.0
2021-06-08 10:05:00,35.55,35.64,35.51,35.61,113460.0,32.7014,32.7841,32.6646,32.7566,113460.0
2021-06-08 10:10:00,35.62,35.85,35.61,35.8,273649.0,32.7658,32.9773,32.7566,32.9313,273649.0
2021-06-08 10:15:00,35.81,35.87,35.78,35.83,136479.0,32.9405,32.9957,32.9129,32.9589,136479.0
2021-06-08 10:20:00,35.83,35.83,35.72,35.77,118747.0,32.9589,32.9589,32.8577,32.9037,118747.0
2021-06-08 10:25:00,35.78,35.98,35.77,35.95,189369.0,32.9129,33.0969,32.9037,33.0693,189369.0
2021-06-08 10:30:00,35.96,36.0,35.9,35.95,236130.0,33.0785,33.1153,33.0233,33.0693,236130.0
2021-06-08 10:35:00,35.95,36.04,35.94,35.99,149248.0,33.0693,33.1521,33.0601,33.1061,149248.0
2021-06-08 10:40:00,35.99,36.18,35.99,36.1,243252.0,33.1061,33.2809,33.1061,33.2073,243252.0
2021-06-08 10:45:00,36.09,36.16,36.02,36.03,132339.0,33.1981,33.2625,33.1337,33.1429,132339.0
2021-06-08 10:50:00,36.03,36.09,36.02,36.02,110808.0,33.1429,33.1981,33.1337,33.1337,110808.0
2021-06-08 10:55:00,36.03,36.09,36.0,36.05,184782.0,33.1429,33.1981,33.1153,33.1613,184782.0
2021-06-08 11:00:00,36.05,36.1,36.0,36.09,118729.0,33.1613,33.2073,33.1153,33.1981,118729.0
2021-06-08 11:05:00,36.09,36.16,36.09,36.16,71433.0,33.1981,33.2625,33.1981,33.2625,71433.0
2021-06-08 11:10:00,36.14,36.15,35.83,35.83,123926.0,33.2441,33.2533,32.9589,32.9589,123926.0
2021-06-08 11:15:00,35.84,35.86,35.8,35.8,72287.0,32.9681,32.9865,32.9313,32.9313,72287.0
2021-06-08 11:20:00,35.8,35.84,35.69,35.75,103375.0,32.9313,32.9681,32.8301,32.8853,103375.0
2021-06-08 11:25:00,35.75,35.84,35.72,35.81,95449.0,32.8853,32.9681,32.8577,32.9405,95449.0
2021-06-08 11:30:00,35.8,35.83,35.74,35.82,53177.0,32.9313,32.9589,32.8761,32.9497,53177.0
2021-06-08 11:35:00,35.82,35.97,35.8,35.96,45563.0,32.9497,33.0877,32.9313,33.0785,45563.0
2021-06-08 11:40:00,35.96,36.01,35.93,35.98,75450.0,33.0785,33.1245,33.0509,33.0969,75450.0
2021-06-08 11:45:00,35.98,36.11,35.97,36.09,86714.0,33.0969,33.2165,33.0877,33.1981,86714.0
2021-06-08 11:50:00,36.09,36.21,36.09,36.15,132728.0,33.1981,33.3085,33.1981,33.2533,132728.0
2021-06-08 11:55:00,36.14,36.17,36.07,36.09,98240.0,33.2441,33.2717,33.1797,33.1981,98240.0
2021-06-08 12:00:00,36.09,36.14,36.04,36.14,109719.0,33.1981,33.2441,33.1521,33.2441,109719.0
2021-06-08 12:05:00,36.14,36.17,36.11,36.13,77840.0,33.2441,33.2717,33.2165,33.2349,77840.0
2021-06-08 12:10:00,36.12,36.19,36.12,36.14,44432.0,33.2257,33.2901,33.2257,33.2441,44432.0
2021-06-08 12:15:00,36.15,36.16,36.08,36.1,28061.0,33.2533,33.2625,33.1889,33.2073,28061.0
2021-06-08 12:20:00,36.11,36.14,36.02,36.05,63668.0,33.2165,33.2441,33.1337,33.1613,63668.0
2021-06-08 12:25:00,36.05,36.15,36.04,36.15,92830.0,33.1613,33.2533,33.1521,33.2533,92830.0
2021-06-08 12:30:00,36.14,36.16,36.09,36.16,107878.0,33.2441,33.2625,33.1981,33.2625,107878.0
2021-06-08 12:35:00,36.16,36.16,36.12,36.15,47628.0,33.2625,33.2625,33.2257,33.2533,47628.0
2021-06-08 12:40:00,36.15,36.17,36.11,36.12,132199.0,33.2533,33.2717,33.2165,33.2257,132199.0
2021-06-08 12:45:00,36.13,36.13,36.02,36.1,59146.0,33.2349,33.2349,33.1337,33.2073,59146.0
2021-06-08 12:50:00,36.1,36.1,36.03,36.03,65114.0,33.2073,33.2073,33.1429,33.1429,65114.0
2021-06-08 12:55:00,36.04,36.09,36.01,36.09,58573.0,33.1521,33.1981,33.1245,33.1981,58573.0
2021-06-08 13:00:00,36.09,36.14,36.08,36.1,33697.0,33.1981,33.2441,33.1889,33.2073,33697.0
2021-06-08 13:05:00,36.1,36.14,36.06,36.09,49869.0,33.2073,33.2441,33.1705,33.1981,49869.0
2021-06-08 13:10:00,36.09,36.12,36.07,36.09,50705.0,33.1981,33.2257,33.1797,33.1981,50705.0
2021-06-08 13:15:00,36.08,36.11,36.05,36.05,59137.0,33.1889,33.2165,33.1613,33.1613,59137.0
2021-06-08 13:20:00,36.06,36.09,36.03,36.05,112240.0,33.1705,33.1981,33.1429,33.1613,112240.0
2021-06-08 13:25:00,36.05,36.06,35.99,36.0,46383.0,33.1613,33.1705,33.1061,33.1153,46383.0
2021-06-08 13:30:00,36.0,36.07,35.98,36.05,43229.0,33.1153,33.1797,33.0969,33.1613,43229.0
2021-06-08 13:35:00,36.05,36.05,36.0,36.02,61582.0,33.1613,33.1613,33.1153,33.1337,61582.0
2021-06-08 13:40:00,36.02,36.06,36.01,36.05,132242.0,33.1337,33.1705,33.1245,33.1613,132242.0
2021-06-08 13:45:00,36.05,36.1,36.04,36.05,81886.0,33.1613,33.2073,33.1521,33.1613,81886.0
2021-06-08 13:50:00,36.05,36.05,35.94,35.97,72683.0,33.1613,33.1613,33.0601,33.0877,72683.0
2021-06-08 13:55:00,35.97,36.02,35.97,36.0,38926.0,33.0877,33.1337,33.0877,33.1153,38926.0
2021-06-08 14:00:00,36.0,36.02,35.95,35.95,76991.0,33.1153,33.1337,33.0693,33.0693,76991.0
2021-06-08 14:05:00,35.95,35.98,35.92,35.93,69945.0,33.0693,33.0969,33.0417,33.0509,69945.0
2021-06-08 14:10:00,35.92,35.95,35.92,35.93,52144.0,33.0417,33.0693,33.0417,33.0509,52144.0
2021-06-08 14:15:00,35.93,35.93,35.89,35.91,50976.0,33.0509,33.0509,33.0141,33.0325,50976.0
2021-06-08 14:20:00,35.91,35.96,35.89,35.95,55819.0,33.0325,33.0785,33.0141,33.0693,55819.0
2021-06-08 14:25:00,35.95,35.96,35.92,35.95,75943.0,33.0693,33.0785,33.0417,33.0693,75943.0
2021-06-08 14:30:00,35.95,35.96,35.87,35.89,63547.0,33.0693,33.0785,32.9957,33.0141,63547.0
2021-06-08 14:35:00,35.9,35.9,35.86,35.89,46828.0,33.0233,33.0233,32.9865,33.0141,46828.0
2021-06-08 14:40:00,35.89,35.89,35.86,35.87,187692.0,33.0141,33.0141,32.9865,32.9957,187692.0
2021-06-08 14:45:00,35.87,35.88,35.85,35.88,263223.0,32.9957,33.0049,32.9773,33.0049,263223.0
2021-06-08 14:50:00,35.87,35.89,35.85,35.87,140930.0,32.9957,33.0141,32.9773,32.9957,140930.0
2021-06-08 14:55:00,35.87,35.91,35.86,35.9,155712.0,32.9957,33.0325,32.9865,33.0233,155712.0
2021-06-08 15:00:00,35.9,35.91,35.85,35.88,171211.0,33.0233,33.0325,32.9773,33.0049,171211.0
2021-06-08 15:05:00,35.88,35.91,35.86,35.89,80673.0,33.0049,33.0325,32.9865,33.0141,80673.0
2021-06-08 15:10:00,35.9,35.98,35.89,35.93,154087.0,33.0233,33.0969,33.0141,33.0509,154087.0
2021-06-08 15:15:00,35.92,35.97,35.91,35.97,51251.0,33.0417,33.0877,33.0325,33.0877,51251.0
2021-06-08 15:20:00,35.97,35.97,35.93,35.95,77406.0,33.0877,33.0877,33.0509,33.0693,77406.0
2021-06-08 15:25:00,35.95,35.96,35.87,35.88,141562.0,33.0693,33.0785,32.9957,33.0049,141562.0
2021-06-08 15:30:00,35.87,35.94,35.86,35.91,102944.0,32.9957,33.0601,32.9865,33.0325,102944.0
2021-06-08 15:35:00,35.91,35.94,35.87,35.94,132122.0,33.0325,33.0601,32.9957,33.0601,132122.0
2021-06-08 15:40:00,35.94,35.94,35.9,35.93,237861.0,33.0601,33.0601,33.0233,33.0509,237861.0
2021-06-08 15:45:00,35.92,35.92,35.85,35.87,142026.0,33.0417,33.0417,32.9773,32.9957,142026.0
2021-06-08 15:50:00,35.87,35.93,35.85,35.91,269102.0,32.9957,33.0509,32.9773,33.0325,269102.0
2021-06-08 15:55:00,35.91,35.95,35.86,35.89,700098.0,33.0325,33.0693,32.9865,33.0141,700098.0
2021-06-09 09:30:00,35.91,36.09,35.76,35.88,198561.0,33.0325,33.1981,32.8945,33.0049,198561.0
2021-06-09 09:35:00,35.88,35.9,35.69,35.7,60356.0,33.0049,33.0233,32.8301,32.8393,60356.0
2021-06-09 09:40:00,35.68,35.68,35.51,35.66,143567.0,32.8209,32.8209,32.6646,32.8025,143567.0
2021-06-09 09:45:00,35.65,35.87,35.63,35.75,163045.0,32.7933,32.9957,32.7749,32.8853,163045.0
2021-06-09 09:50:00,35.69,35.8,35.62,35.77,51221.0,32.8301,32.9313,32.7658,32.9037,51221.0
2021-06-09 09:55:00,35.75,35.85,35.74,35.79,70880.0,32.8853,32.9773,32.8761,32.9221,70880.0
2021-06-09 10:00:00,35.79,36.03,35.75,35.91,121805.0,32.9221,33.1429,32.8853,33.0325,121805.0
2021-06-09 10:05:00,35.92,36.12,35.92,36.08,79784.0,33.0417,33.2257,33.0417,33.1889,79784.0
2021-06-09 10:10:00,36.08,36.14,36.04,36.11,74992.0,33.1889,33.2441,33.1521,33.2165,74992.0
2021-06-09 10:15:00,36.1,36.11,35.87,35.88,118627.0,33.2073,33.2165,32.9957,33.0049,118627.0
2021-06-09 10:20:00,35.89,35.93,35.85,35.85,60078.0,33.0141,33.0509,32.9773,32.9773,60078.0
2021-06-09 10:25:00,35.85,35.93,35.83,35.85,81357.0,32.9773,33.0509,32.9589,32.9773,81357.0
2021-06-09 10:30:00,35.86,35.9,35.74,35.81,101845.0,32.9865,33.0233,32.8761,32.9405,101845.0
2021-06-09 10:35:00,35.82,35.83,35.75,35.8,63525.0,32.9497,32.9589,32.8853,32.9313,63525.0
2021-06-09 10:40:00,35.81,35.82,35.75,35.81,87019.0,32.9405,32.9497,32.8853,32.9405,87019.0
2021-06-09 10:45:00,35.82,35.86,35.78,35.84,83413.0,32.9497,32.9865,32.9129,32.9681,83413.0
2021-06-09 10:50:00,35.84,35.9,35.81,35.87,66857.0,32.9681,33.0233,32.9405,32.9957,66857.0
2021-06-09 10:55:00,35.87,35.89,35.77,35.77,55304.0,32.9957,33.0141,32.9037,32.9037,55304.0
2021-06-09 11:00:00,35.77,35.86,35.76,35.83,53090.0,32.9037,32.9865,32.8945,32.9589,53090.0
2021-06-09 11:05:00,35.84,35.89,35.8,35.89,100242.0,32.9681,33.0141,32.9313,33.0141,100242.0
2021-06-09 11:10:00,35.88,35.92,35.84,35.84,45665.0,33.0049,33.0417,32.9681,32.9681,45665.0
2021-06-09 11:15:00,35.84,35.88,35.82,35.86,40457.0,32.9681,33.0049,32.9497,32.9865,40457.0
2021-06-09 11:20:00,35.86,35.86,35.78,35.78,146283.0,32.9865,32.9865,32.9129,32.9129,146283.0
2021-06-09 11:25:00,35.77,35.84,35.71,35.77,161542.0,32.9037,32.9681,32.8485,32.9037,161542.0
2021-06-09 11:30:00,35.77,35.79,35.73,35.75,42750.0,32.9037,32.9221,32.8669,32.8853,42750.0
2021-06-09 11:35:00,35.75,35.75,35.69,35.72,33965.0,32.8853,32.8853,32.8301,32.8577,33965.0
2021-06-09 11:40:00,35.72,35.73,35.68,35.71,19161.0,32.8577,32.8669,32.8209,32.8485,19161.0
2021-06-09 11:45:00,35.71,35.8,35.71,35.75,54698.0,32.8485,32.9313,32.8485,32.8853,54698.0
2021-06-09 11:50:00,35.74,35.76,35.71,35.75,30692.0,32.8761,32.8945,32.8485,32.8853,30692.0
2021-06-09 11:55:00,35.74,35.78,35.7,35.71,78725.0,32.8761,32.9129,32.8393,32.8485,78725.0
2021-06-09 12:00:00,35.7,35.74,35.68,35.73,53220.0,32.8393,32.8761,32.8209,32.8669,53220.0
2021-06-09 12:05:00,35.73,35.75,35.7,35.72,42034.0,32.8669,32.8853,32.8393,32.8577,42034.0
2021-06-09 12:10:00,35.72,35.76,35.71,35.71,23834.0,32.8577,32.8945,32.8485,32.8485,23834.0
2021-06-09 12:15:00,35.71,35.74,35.68,35.72,26874.0,32.8485,32.8761,32.8209,32.8577,26874.0
2021-06-09 12:20:00,35.71,35.82,35.71,35.78,58318.0,32.8485,32.9497,32.8485,32.9129,58318.0
2021-06-09 12:25:00,35.79,35.8,35.74,35.74,47305.0,32.9221,32.9313,32.8761,32.8761,47305.0
2021-06-09 12:30:00,35.75,35.79,35.73,35.74,69591.0,32.8853,32.9221,32.8669,32.8761,69591.0
2021-06-09 12:35:00,35.74,35.74,35.71,35.73,55132.0,32.8761,32.8761,32.8485,32.8669,55132.0
2021-06-09 12:40:00,35.73,35.79,35.73,35.73,36244.0,32.8669,32.9221,32.8669,32.8669,36244.0
2021-06-09 12:45:00,35.74,35.8,35.74,35.77,66663.0,32.8761,32.9313,32.8761,32.9037,66663.0
2021-06-09 12:50:00,35.76,35.79,35.74,35.76,36919.0,32.8945,32.9221,32.8761,32.8945,36919.0
2021-06-09 12:55:00,35.76,35.78,35.74,35.75,35019.0,32.8945,32.9129,32.8761,32.8853,35019.0
2021-06-09 13:00:00,35.75,35.79,35.73,35.77,35537.0,32.8853,32.9221,32.8669,32.9037,35537.0
2021-06-09 13:05:00,35.76,35.78,35.74,35.75,26614.0,32.8945,32.9129,32.8761,32.8853,26614.0
2021-06-09 13:10:00,35.74,35.78,35.74,35.75,26339.0,32.8761,32.9129,32.8761,32.8853,26339.0
2021-06-09 13:15:00,35.76,35.8,35.75,35.77,31605.0,32.8945,32.9313,32.8853,32.9037,31605.0
2021-06-09 13:20:00,35.77,35.78,35.72,35.73,19282.0,32.9037,32.9129,32.8577,32.8669,19282.0
2021-06-09 13:25:00,35.72,35.76,35.71,35.74,61360.0,32.8577,32.8945,32.8485,32.8761,61360.0
2021-06-09 13:30:00,35.73,35.77,35.7,35.75,49890.0,32.8669,32.9037,32.8393,32.8853,49890.0
2021-06-09 13:35:00,35.74,35.78,35.72,35.73,83184.0,32.8761,32.9129,32.8577,32.8669,83184.0
2021-06-09 13:40:00,35.74,35.74,35.7,35.72,27803.0,32.8761,32.8761,32.8393,32.8577,27803.0
2021-06-09 13:45:00,35.72,35.75,35.71,35.72,17617.0,32.8577,32.8853,32.8485,32.8577,17617.0
2021-06-09 13:50:00,35.71,35.73,35.7,35.7,27515.0,32.8485,32.8669,32.8393,32.8393,27515.0
2021-06-09 13:55:00,35.71,35.74,35.7,35.73,25554.0,32.8485,32.8761,32.8393,32.8669,25554.0
2021-06-09 14:00:00,35.74,35.79,35.73,35.74,56535.0,32.8761,32.9221,32.8669,32.8761,56535.0
2021-06-09 14:05:00,35.74,35.75,35.72,35.74,23783.0,32.8761,32.8853,32.8577,32.8761,23783.0
2021-06-09 14:10:00,35.73,35.84,35.73,35.8,55263.0,32.8669,32.9681,32.8669,32.9313,55263.0
2021-06-09 14:15:00,35.79,35.8,35.76,35.78,36013.0,32.9221,32.9313,32.8945,32.9129,36013.0
2021-06-09 14:20:00,35.78,35.81,35.77,35.8,35780.0,32.9129,32.9405,32.9037,32.9313,35780.0
2021-06-09 14:25:00,35.8,35.84,35.8,35.84,35486.0,32.9313,32.9681,32.9313,32.9681,35486.0
2021-06-09 14:30:00,35.83,35.83,35.76,35.8,69125.0,32.9589,32.9589,32.8945,32.9313,69125.0
2021-06-09 14:35:00,35.81,35.83,35.78,35.79,32747.0,32.9405,32.9589,32.9129,32.9221,32747.0
2021-06-09 14:40:00,35.78,35.8,35.75,35.79,37338.0,32.9129,32.9313,32.8853,32.9221,37338.0
2021-06-09 14:45:00,35.78,35.78,35.72,35.74,44752.0,32.9129,32.9129,32.8577,32.8761,44752.0
2021-06-09 14:50:00,35.74,35.76,35.72,35.73,48457.0,32.8761,32.8945,32.8577,32.8669,48457.0
2021-06-09 14:55:00,35.73,35.74,35.69,35.7,67003.0,32.8669,32.8761,32.8301,32.8393,67003.0
2021-06-09 15:00:00,35.7,35.74,35.67,35.68,60494.0,32.8393,32.8761,32.8117,32.8209,60494.0
2021-06-09 15:05:00,35.67,35.67,35.61,35.62,77042.0,32.8117,32.8117,32.7566,32.7658,77042.0
2021-06-09 15:10:00,35.62,35.67,35.59,35.59,111131.0,32.7658,32.8117,32.7382,32.7382,111131.0
2021-06-09 15:15:00,35.59,35.61,35.49,35.52,150013.0,32.7382,32.7566,32.6462,32.6738,150013.0
2021-06-09 15:20:00,35.52,35.55,35.5,35.55,86159.0,32.6738,32.7014,32.6554,32.7014,86159.0
2021-06-09 15:25:00,35.55,35.63,35.55,35.6,340924.0,32.7014,32.7749,32.7014,32.7474,340924.0
2021-06-09 15:30:00,35.61,35.7,35.59,35.69,276246.0,32.7566,32.8393,32.7382,32.8301,276246.0
2021-06-09 15:35:00,35.69,35.7,35.66,35.69,249038.0,32.8301,32.8393,32.8025,32.8301,249038.0
2021-06-09 15:40:00,35.7,35.72,35.63,35.64,181942.0,32.8393,32.8577,32.7749,32.7841,181942.0
2021-06-09 15:45:00,35.64,35.73,35.6,35.64,149327.0,32.7841,32.8669,32.7474,32.7841,149327.0
2021-06-09 15:50:00,35.64,35.78,35.63,35.78,524769.0,32.7841,32.9129,32.7749,32.9129,524769.0
2021-06-09 15:55:00,35.78,35.88,35.75,35.75,1432063.0,32.9129,33.0049,32.8853,32.8853,1432063.0
2021-06-10 09:30:00,36.16,36.23,35.92,35.93,326106.0,33.2625,33.3269,33.0417,33.0509,326106.0
2021-06-10 09:35:00,35.93,36.17,35.88,35.9,327143.0,33.0509,33.2717,33.0049,33.0233,327143.0
2021-06-10 09:40:00,35.9,36.08,35.85,35.98,122511.0,33.0233,33.1889,32.9773,33.0969,122511.0
2021-06-10 09:45:00,35.99,36.02,35.83,35.87,108494.0,33.1061,33.1337,32.9589,32.9957,108494.0
2021-06-10 09:50:00,35.88,35.96,35.81,35.81,106248.0,33.0049,33.0785,32.9405,32.9405,106248.0
2021-06-10 09:55:00,35.81,35.9,35.75,35.79,122025.0,32.9405,33.0233,32.8853,32.9221,122025.0
2021-06-10 10:00:00,35.79,35.79,35.61,35.66,200920.0,32.9221,32.9221,32.7566,32.8025,200920.0
2021-06-10 10:05:00,35.66,35.71,35.64,35.66,100146.0,32.8025,32.8485,32.7841,32.8025,100146.0
2021-06-10 10:10:00,35.66,35.69,35.62,35.63,123302.0,32.8025,32.8301,32.7658,32.7749,123302.0
2021-06-10 10:15:00,35.63,35.66,35.51,35.52,93611.0,32.7749,32.8025,32.6646,32.6738,93611.0
2021-06-10 10:20:00,35.53,35.54,35.45,35.49,125726.0,32.683,32.6922,32.6094,32.6462,125726.0
2021-06-10 10:25:00,35.48,35.56,35.48,35.54,79532.0,32.637,32.7106,32.637,32.6922,79532.0
2021-06-10 10:30:00,35.55,35.56,35.43,35.47,77761.0,32.7014,32.7106,32.591,32.6278,77761.0
2021-06-10 10:35:00,35.47,35.49,35.36,35.45,135710.0,32.6278,32.6462,32.5266,32.6094,135710.0
2021-06-10 10:40:00,35.44,35.46,35.37,35.41,96455.0,32.6002,32.6186,32.5358,32.5726,96455.0
2021-06-10 10:45:00,35.41,35.45,35.3,35.31,282998.0,32.5726,32.6094,32.4714,32.4806,282998.0
2021-06-10 10:50:00,35.31,35.37,35.23,35.23,128518.0,32.4806,32.5358,32.407,32.407,128518.0
2021-06-10 10:55:00,35.23,35.31,35.21,35.3,111730.0,32.407,32.4806,32.3886,32.4714,111730.0
2021-06-10 11:00:00,35.3,35.45,35.29,35.44,131621.0,32.4714,32.6094,32.4622,32.6002,131621.0
2021-06-10 11:05:00,35.45,35.5,35.4,35.49,115658.0,32.6094,32.6554,32.5634,32.6462,115658.0
2021-06-10 11:10:00,35.48,35.53,35.47,35.48,78943.0,32.637,32.683,32.6278,32.637,78943.0
2021-06-10 11:15:00,35.48,35.5,35.4,35.42,39740.0,32.637,32.6554,32.5634,32.5818,39740.0
2021-06-10 11:20:00,35.41,35.46,35.4,35.4,43599.0,32.5726,32.6186,32.5634,32.5634,43599.0
2021-06-10 11:25:00,35.4,35.45,35.36,35.4,57961.0,32.5634,32.6094,32.5266,32.5634,57961.0
2021-06-10 11:30:00,35.4,35.41,35.35,35.41,25591.0,32.5634,32.5726,32.5174,32.5726,25591.0
2021-06-10 11:35:00,35.41,35.45,35.4,35.43,53267.0,32.5726,32.6094,32.5634,32.591,53267.0
2021-06-10 11:40:00,35.43,35.45,35.38,35.41,48288.0,32.591,32.6094,32.545,32.5726,48288.0
2021-06-10 11:45:00,35.42,35.44,35.39,35.41,33136.0,32.5818,32.6002,32.5542,32.5726,33136.0
2021-06-10 11:50:00,35.42,35.47,35.42,35.45,57563.0,32.5818,32.6278,32.5818,32.6094,57563.0
2021-06-10 11:55:00,35.45,35.45,35.4,35.41,28641.0,32.6094,32.6094,32.5634,32.5726,28641.0
2021-06-10 12:00:00,35.41,35.43,35.38,35.39,63709.0,32.5726,32.591,32.545,32.5542,63709.0
2021-06-10 12:05:00,35.39,35.42,35.02,35.07,308681.0,32.5542,32.5818,32.2138,32.2598,308681.0
2021-06-10 12:10:00,35.07,35.1,34.74,34.92,475783.0,32.2598,32.2874,31.9563,32.1218,475783.0
2021-06-10 12:15:00,34.91,35.25,34.9,35.15,261127.0,32.1126,32.4254,32.1034,32.3334,261127.0
2021-06-10 12:20:00,35.14,35.16,35.03,35.11,93207.0,32.3242,32.3426,32.223,32.2966,93207.0
2021-06-10 12:25:00,35.12,35.21,35.11,35.18,61744.0,32.3058,32.3886,32.2966,32.361,61744.0
2021-06-10 12:30:00,35.18,35.25,35.16,35.22,33265.0,32.361,32.4254,32.3426,32.3978,33265.0
2021-06-10 12:35:00,35.22,35.32,35.19,35.32,79518.0,32.3978,32.4898,32.3702,32.4898,79518.0
2021-06-10 12:40:00,35.31,35.31,35.24,35.25,33555.0,32.4806,32.4806,32.4162,32.4254,33555.0
2021-06-10 12:45:00,35.25,35.26,35.21,35.22,52956.0,32.4254,32.4346,32.3886,32.3978,52956.0
2021-06-10 12:50:00,35.22,35.23,35.16,35.2,59387.0,32.3978,32.407,32.3426,32.3794,59387.0
2021-06-10 12:55:00,35.2,35.4,35.17,35.4,713499.0,32.3794,32.5634,32.3518,32.5634,713499.0
2021-06-10 13:00:00,35.4,35.4,35.25,35.27,440081.0,32.5634,32.5634,32.4254,32.4438,440081.0
2021-06-10 13:05:00,35.27,35.32,35.26,35.26,84054.0,32.4438,32.4898,32.4346,32.4346,84054.0
2021-06-10 13:10:00,35.27,35.3,35.23,35.23,90054.0,32.4438,32.4714,32.407,32.407,90054.0
2021-06-10 13:15:00,35.22,35.27,35.18,35.2,92209.0,32.3978,32.4438,32.361,32.3794,92209.0
2021-06-10 13:20:00,35.2,35.24,35.16,35.16,42632.0,32.3794,32.4162,32.3426,32.3426,42632.0
2021-06-10 13:25:00,35.16,35.17,35.11,35.13,55914.0,32.3426,32.3518,32.2966,32.315,55914.0
2021-06-10 13:30:00,35.12,35.13,35.07,35.08,129648.0,32.3058,32.315,32.2598,32.269,129648.0
2021-06-10 13:35:00,35.08,35.1,35.05,35.06,68027.0,32.269,32.2874,32.2414,32.2506,68027.0
2021-06-10 13:40:00,35.05,35.09,35.05,35.06,59384.0,32.2414,32.2782,32.2414,32.2506,59384.0
2021-06-10 13:45:00,35.06,35.11,35.06,35.08,77244.0,32.2506,32.2966,32.2506,32.269,77244.0
2021-06-10 13:50:00,35.09,35.16,35.07,35.16,74024.0,32.2782,32.3426,32.2598,32.3426,74024.0
2021-06-10 13:55:00,35.16,35.16,35.08,35.11,38423.0,32.3426,32.3426,32.269,32.2966,38423.0
2021-06-10 14:00:00,35.1,35.12,35.09,35.12,73635.0,32.2874,32.3058,32.2782,32.3058,73635.0
2021-06-10 14:05:00,35.12,35.21,35.11,35.19,167013.0,32.3058,32.3886,32.2966,32.3702,167013.0
2021-06-10 14:10:00,35.18,35.18,35.13,35.16,108606.0,32.361,32.361,32.315,32.3426,108606.0
2021-06-10 14:15:00,35.16,35.2,35.15,35.16,132771.0,32.3426,32.3794,32.3334,32.3426,132771.0
2021-06-10 14:20:00,35.17,35.17,35.15,35.16,87916.0,32.3518,32.3518,32.3334,32.3426,87916.0
2021-06-10 14:25:00,35.16,35.19,35.09,35.11,165252.0,32.3426,32.3702,32.2782,32.2966,165252.0
2021-06-10 14:30:00,35.11,35.11,35.07,35.08,145665.0,32.2966,32.2966,32.2598,32.269,145665.0
2021-06-10 14:35:00,35.09,35.2,35.08,35.2,66381.0,32.2782,32.3794,32.269,32.3794,66381.0
2021-06-10 14:40:00,35.2,35.24,35.16,35.23,92637.0,32.3794,32.4162,32.3426,32.407,92637.0
2021-06-10 14:45:00,35.21,35.23,35.18,35.23,61989.0,32.3886,32.407,32.361,32.407,61989.0
2021-06-10 14:50:00,35.23,35.27,35.22,35.23,51799.0,32.407,32.4438,32.3978,32.407,51799.0
2021-06-10 14:55:00,35.23,35.26,35.21,35.22,65445.0,32.407,32.4346,32.3886,32.3978,65445.0
2021-06-10 15:00:00,35.23,35.24,35.18,35.2,71683.0,32.407,32.4162,32.361,32.3794,71683.0
2021-06-10 15:05:00,35.2,35.22,35.15,35.16,93244.0,32.3794,32.3978,32.3334,32.3426,93244.0
2021-06-10 15:10:00,35.16,35.17,35.11,35.14,82366.0,32.3426,32.3518,32.2966,32.3242,82366.0
2021-06-10 15:15:00,35.14,35.16,35.1,35.1,58068.0,32.3242,32.3426,32.2874,32.2874,58068.0
2021-06-10 15:20:00,35.11,35.11,35.07,35.09,92050.0,32.2966,32.2966,32.2598,32.2782,92050.0
2021-06-10 15:25:00,35.08,35.09,35.05,35.05,74729.0,32.269,32.2782,32.2414,32.2414,74729.0
2021-06-10 15:30:00,35.05,35.1,35.03,35.08,150186.0,32.2414,32.2874,32.223,32.269,150186.0
2021-06-10 15:35:00,35.09,35.09,35.03,35.07,122039.0,32.2782,32.2782,32.223,32.2598,122039.0
2021-06-10 15:40:00,35.07,35.09,35.03,35.05,119327.0,32.2598,32.2782,32.223,32.2414,119327.0
2021-06-10 15:45:00,35.05,35.06,34.98,34.98,194728.0,32.2414,32.2506,32.177,32.177,194728.0
2021-06-10 15:50:00,34.98,35.04,34.95,34.96,190206.0,32.177,32.2322,32.1494,32.1586,190206.0
2021-06-10 15:55:00,34.97,35.01,34.92,34.94,334280.0,32.1678,32.2046,32.1218,32.1402,334280.0
2021-06-11 09:30:00,35.38,35.66,35.25,35.36,364751.0,32.545,32.8025,32.4254,32.5266,364751.0
2021-06-11 09:35:00,35.36,35.43,35.26,35.33,74170.0,32.5266,32.591,32.4346,32.499,74170.0
2021-06-11 09:40:00,35.32,35.42,35.16,35.2,347343.0,32.4898,32.5818,32.3426,32.3794,347343.0
2021-06-11 09:45:00,35.21,35.23,35.08,35.08,61003.0,32.3886,32.407,32.269,32.269,61003.0
2021-06-11 09:50:00,35.09,35.15,35.03,35.13,99987.0,32.2782,32.3334,32.223,32.315,99987.0
2021-06-11 09:55:00,35.12,35.2,35.06,35.12,61286.0,32.3058,32.3794,32.2506,32.3058,61286.0
2021-06-11 10:00:00,35.13,35.14,35.08,35.08,44289.0,32.315,32.3242,32.269,32.269,44289.0
2021-06-11 10:05:00,35.08,35.11,34.99,35.01,52804.0,32.269,32.2966,32.1862,32.2046,52804.0
2021-06-11 10:10:00,35.02,35.04,34.94,34.98,69671.0,32.2138,32.2322,32.1402,32.177,69671.0
2021-06-11 10:15:00,34.98,35.0,34.92,34.96,51435.0,32.177,32.1954,32.1218,32.1586,51435.0
2021-06-11 10:20:00,34.96,35.06,34.89,35.05,83947.0,32.1586,32.2506,32.0942,32.2414,83947.0
2021-06-11 10:25:00,35.05,35.09,35.01,35.04,39090.0,32.2414,32.2782,32.2046,32.2322,39090.0
2021-06-11 10:30:00,35.03,35.06,34.99,35.05,39025.0,32.223,32.2506,32.1862,32.2414,39025.0
2021-06-11 10:35:00,35.04,35.18,35.03,35.17,101087.0,32.2322,32.361,32.223,32.3518,101087.0
2021-06-11 10:40:00,35.17,35.28,35.12,35.27,103976.0,32.3518,32.453,32.3058,32.4438,103976.0
2021-06-11 10:45:00,35.27,35.3,35.19,35.23,64423.0,32.4438,32.4714,32.3702,32.407,64423.0
2021-06-11 10:50:00,35.22,35.3,35.21,35.27,75680.0,32.3978,32.4714,32.3886,32.4438,75680.0
2021-06-11 10:55:00,35.27,35.31,35.22,35.22,90737.0,32.4438,32.4806,32.3978,32.3978,90737.0
2021-06-11 11:00:00,35.23,35.27,35.21,35.25,28002.0,32.407,32.4438,32.3886,32.4254,28002.0
2021-06-11 11:05:00,35.24,35.24,35.1,35.16,61366.0,32.4162,32.4162,32.2874,32.3426,61366.0
2021-06-11 11:10:00,35.16,35.17,35.12,35.13,39546.0,32.3426,32.3518,32.3058,32.315,39546.0
2021-06-11 11:15:00,35.14,35.15,35.04,35.04,37973.0,32.3242,32.3334,32.2322,32.2322,37973.0
2021-06-11 11:20:00,35.05,35.14,35.03,35.14,80335.0,32.2414,32.3242,32.223,32.3242,80335.0
2021-06-11 11:25:00,35.14,35.18,35.1,35.16,43440.0,32.3242,32.361,32.2874,32.3426,43440.0
2021-06-11 11:30:00,35.17,35.2,35.15,35.16,50649.0,32.3518,32.3794,32.3334,32.3426,50649.0
2021-06-11 11:35:00,35.16,35.18,35.1,35.12,61757.0,32.3426,32.361,32.2874,32.3058,61757.0
2021-06-11 11:40:00,35.12,35.12,35.08,35.09,38122.0,32.3058,32.3058,32.269,32.2782,38122.0
2021-06-11 11:45:00,35.09,35.11,35.06,35.06,23137.0,32.2782,32.2966,32.2506,32.2506,23137.0
2021-06-11 11:50:00,35.06,35.07,35.01,35.01,59241.0,32.2506,32.2598,32.2046,32.2046,59241.0
2021-06-11 11:55:00,35.02,35.06,35.01,35.02,35619.0,32.2138,32.2506,32.2046,32.2138,35619.0
2021-06-11 12:00:00,35.02,35.05,35.0,35.02,36793.0,32.2138,32.2414,32.1954,32.2138,36793.0
2021-06-11 12:05:00,35.02,35.04,34.95,34.98,81075.0,32.2138,32.2322,32.1494,32.177,81075.0
2021-06-11 12:10:00,34.98,35.03,34.96,35.03,41105.0,32.177,32.223,32.1586,32.223,41105.0
2021-06-11 12:15:00,35.03,35.04,35.0,35.02,56985.0,32.223,32.2322,32.1954,32.2138,56985.0
2021-06-11 12:20:00,35.03,35.05,35.02,35.03,30878.0,32.223,32.2414,32.2138,32.223,30878.0
2021-06-11 12:25:00,35.04,35.08,35.01,35.05,36347.0,32.2322,32.269,32.2046,32.2414,36347.0
2021-06-11 12:30:00,35.05,35.08,35.03,35.04,90344.0,32.2414,32.269,32.223,32.2322,90344.0
2021-06-11 12:35:00,35.04,35.05,35.0,35.02,55330.0,32.2322,32.2414,32.1954,32.2138,55330.0
2021-06-11 12:40:00,35.02,35.03,34.99,35.0,56818.0,32.2138,32.223,32.1862,32.1954,56818.0
2021-06-11 12:45:00,35.0,35.04,34.99,35.01,50453.0,32.1954,32.2322,32.1862,32.2046,50453.0
2021-06-11 12:50:00,35.0,35.03,34.98,34.99,55660.0,32.1954,32.223,32.177,32.1862,55660.0
2021-06-11 12:55:00,34.99,35.02,34.99,35.0,34803.0,32.1862,32.2138,32.1862,32.1954,34803.0
2021-06-11 13:00:00,35.0,35.02,34.99,35.0,32879.0,32.1954,32.2138,32.1862,32.1954,32879.0
2021-06-11 13:05:00,35.0,35.06,35.0,35.04,46763.0,32.1954,32.2506,32.1954,32.2322,46763.0
2021-06-11 13:10:00,35.03,35.04,35.01,35.01,39160.0,32.223,32.2322,32.2046,32.2046,39160.0
2021-06-11 13:15:00,35.01,35.03,34.99,34.99,33240.0,32.2046,32.223,32.1862,32.1862,33240.0
2021-06-11 13:20:00,35.0,35.02,34.99,35.01,59399.0,32.1954,32.2138,32.1862,32.2046,59399.0
2021-06-11 13:25:00,35.0,35.01,34.96,34.96,39571.0,32.1954,32.2046,32.1586,32.1586,39571.0
2021-06-11 13:30:00,34.97,35.01,34.95,34.98,79941.0,32.1678,32.2046,32.1494,32.177,79941.0
2021-06-11 13:35:00,34.99,34.99,34.96,34.97,30500.0,32.1862,32.1862,32.1586,32.1678,30500.0
2021-06-11 13:40:00,34.97,34.99,34.95,34.99,25142.0,32.1678,32.1862,32.1494,32.1862,25142.0
2021-06-11 13:45:00,34.98,34.99,34.97,34.98,18211.0,32.177,32.1862,32.1678,32.177,18211.0
2021-06-11 13:50:00,34.98,34.99,34.97,34.98,16887.0,32.177,32.1862,32.1678,32.177,16887.0
2021-06-11 13:55:00,34.98,35.01,34.98,34.99,17791.0,32.177,32.2046,32.177,32.1862,17791.0
2021-06-11 14:00:00,34.98,35.02,34.97,34.98,49857.0,32.177,32.2138,32.1678,32.177,49857.0
2021-06-11 14:05:00,34.98,34.99,34.94,34.95,36024.0,32.177,32.1862,32.1402,32.1494,36024.0
2021-06-11 14:10:00,34.95,34.99,34.95,34.98,41423.0,32.1494,32.1862,32.1494,32.177,41423.0
2021-06-11 14:15:00,34.97,34.97,34.92,34.93,59395.0,32.1678,32.1678,32.1218,32.131,59395.0
2021-06-11 14:20:00,34.93,34.96,34.87,34.88,78560.0,32.131,32.1586,32.0758,32.085,78560.0
2021-06-11 14:25:00,34.88,34.95,34.88,34.95,43527.0,32.085,32.1494,32.085,32.1494,43527.0
2021-06-11 14:30:00,34.94,34.98,34.92,34.97,56438.0,32.1402,32.177,32.1218,32.1678,56438.0
2021-06-11 14:35:00,34.97,35.0,34.95,35.0,43353.0,32.1678,32.1954,32.1494,32.1954,43353.0
2021-06-11 14:40:00,34.99,34.99,34.95,34.96,40073.0,32.1862,32.1862,32.1494,32.1586,40073.0
2021-06-11 14:45:00,34.96,35.01,34.95,35.01,63089.0,32.1586,32.2046,32.1494,32.2046,63089.0
2021-06-11 14:50:00,35.01,35.01,34.98,35.01,31438.0,32.2046,32.2046,32.177,32.2046,31438.0
2021-06-11 14:55:00,35.01,35.09,35.0,35.08,52685.0,32.2046,32.2782,32.1954,32.269,52685.0
2021-06-11 15:00:00,35.08,35.14,35.08,35.12,66182.0,32.269,32.3242,32.269,32.3058,66182.0
2021-06-11 15:05:00,35.12,35.13,35.09,35.12,73690.0,32.3058,32.315,32.2782,32.3058,73690.0
2021-06-11 15:10:00,35.12,35.14,35.06,35.07,71548.0,32.3058,32.3242,32.2506,32.2598,71548.0
2021-06-11 15:15:00,35.07,35.09,35.03,35.04,70414.0,32.2598,32.2782,32.223,32.2322,70414.0
2021-06-11 15:20:00,35.04,35.04,34.97,34.98,88225.0,32.2322,32.2322,32.1678,32.177,88225.0
2021-06-11 15:25:00,34.99,34.99,34.93,34.93,98217.0,32.1862,32.1862,32.131,32.131,98217.0
2021-06-11 15:30:00,34.93,34.97,34.9,34.92,76323.0,32.131,32.1678,32.1034,32.1218,76323.0
2021-06-11 15:35:00,34.91,34.93,34.87,34.89,98809.0,32.1126,32.131,32.0758,32.0942,98809.0
2021-06-11 15:40:00,34.89,34.9,34.83,34.84,112430.0,32.0942,32.1034,32.0391,32.0483,112430.0
2021-06-11 15:45:00,34.84,34.85,34.76,34.82,261651.0,32.0483,32.0575,31.9747,32.0299,261651.0
2021-06-11 15:50:00,34.82,34.85,34.79,34.84,184342.0,32.0299,32.0575,32.0023,32.0483,184342.0
2021-06-11 15:55:00,34.84,34.91,34.8,34.9,352401.0,32.0483,32.1126,32.0115,32.1034,352401.0
2021-06-14 09:30:00,34.87,35.17,34.82,34.95,349233.0,32.0758,32.3518,32.0299,32.1494,349233.0
2021-06-14 09:35:00,34.95,35.04,34.78,34.78,165126.0,32.1494,32.2322,31.9931,31.9931,165126.0
2021-06-14 09:40:00,34.78,34.82,34.71,34.79,228974.0,31.9931,32.0299,31.9287,32.0023,228974.0
2021-06-14 09:45:00,34.79,34.82,34.65,34.65,226332.0,32.0023,32.0299,31.8735,31.8735,226332.0
2021-06-14 09:50:00,34.65,34.65,34.4,34.56,250611.0,31.8735,31.8735,31.6435,31.7907,250611.0
2021-06-14 09:55:00,34.55,34.64,34.53,34.59,85053.0,31.7815,31.8643,31.7631,31.8183,85053.0
2021-06-14 10:00:00,34.59,34.61,34.47,34.6,69746.0,31.8183,31.8367,31.7079,31.8275,69746.0
2021-06-14 10:05:00,34.6,34.63,34.5,34.56,62644.0,31.8275,31.8551,31.7355,31.7907,62644.0
2021-06-14 10:10:00,34.58,34.59,34.54,34.55,56048.0,31.8091,31.8183,31.7723,31.7815,56048.0
2021-06-14 10:15:00,34.56,34.67,34.55,34.65,60278.0,31.7907,31.8919,31.7815,31.8735,60278.0
2021-06-14 10:20:00,34.64,34.72,34.63,34.68,96861.0,31.8643,31.9379,31.8551,31.9011,96861.0
2021-06-14 10:25:00,34.68,34.74,34.64,34.7,102304.0,31.9011,31.9563,31.8643,31.9195,102304.0
2021-06-14 10:30:00,34.7,34.82,34.67,34.79,84041.0,31.9195,32.0299,31.8919,32.0023,84041.0
2021-06-14 10:35:00,34.78,34.8,34.7,34.74,59165.0,31.9931,32.0115,31.9195,31.9563,59165.0
2021-06-14 10:40:00,34.73,34.73,34.67,34.68,60979.0,31.9471,31.9471,31.8919,31.9011,60979.0
2021-06-14 10:45:00,34.68,34.68,34.52,34.59,111539.0,31.9011,31.9011,31.7539,31.8183,111539.0
2021-06-14 10:50:00,34.59,34.62,34.57,34.6,107611.0,31.8183,31.8459,31.7999,31.8275,107611.0
2021-06-14 10:55:00,34.61,34.61,34.53,34.53,55248.0,31.8367,31.8367,31.7631,31.7631,55248.0
2021-06-14 11:00:00,34.53,34.61,34.51,34.59,69076.0,31.7631,31.8367,31.7447,31.8183,69076.0
2021-06-14 11:05:00,34.59,34.62,34.51,34.54,62672.0,31.8183,31.8459,31.7447,31.7723,62672.0
2021-06-14 11:10:00,34.54,34.57,34.44,34.45,56749.0,31.7723,31.7999,31.6803,31.6895,56749.0
2021-06-14 11:15:00,34.44,34.46,34.41,34.43,82851.0,31.6803,31.6987,31.6527,31.6711,82851.0
2021-06-14 11:20:00,34.42,34.46,34.41,34.45,52458.0,31.6619,31.6987,31.6527,31.6895,52458.0
2021-06-14 11:25:00,34.45,34.5,34.42,34.48,89292.0,31.6895,31.7355,31.6619,31.7171,89292.0
2021-06-14 11:30:00,34.48,34.48,34.37,34.42,68815.0,31.7171,31.7171,31.6159,31.6619,68815.0
2021-06-14 11:35:00,34.42,34.46,34.36,34.37,82477.0,31.6619,31.6987,31.6067,31.6159,82477.0
2021-06-14 11:40:00,34.37,34.4,34.35,34.38,49439.0,31.6159,31.6435,31.5975,31.6251,49439.0
2021-06-14 11:45:00,34.38,34.43,34.36,34.4,45911.0,31.6251,31.6711,31.6067,31.6435,45911.0
2021-06-14 11:50:00,34.39,34.39,34.35,34.36,30662.0,31.6343,31.6343,31.5975,31.6067,30662.0
2021-06-14 11:55:00,34.36,34.38,34.3,34.31,48168.0,31.6067,31.6251,31.5515,31.5607,48168.0
2021-06-14 12:00:00,34.32,34.34,34.29,34.33,43212.0,31.5699,31.5883,31.5423,31.5791,43212.0
2021-06-14 12:05:00,34.32,34.34,34.26,34.29,62467.0,31.5699,31.5883,31.5147,31.5423,62467.0
2021-06-14 12:10:00,34.28,34.35,34.28,34.3,62038.0,31.5331,31.5975,31.5331,31.5515,62038.0
2021-06-14 12:15:00,34.3,34.35,34.29,34.32,75464.0,31.5515,31.5975,31.5423,31.5699,75464.0
2021-06-14 12:20:00,34.32,34.32,34.24,34.24,42000.0,31.5699,31.5699,31.4963,31.4963,42000.0
2021-06-14 12:25:00,34.24,34.24,34.14,34.14,53831.0,31.4963,31.4963,31.4043,31.4043,53831.0
2021-06-14 12:30:00,34.14,34.15,34.08,34.15,114488.0,31.4043,31.4135,31.3492,31.4135,114488.0
2021-06-14 12:35:00,34.14,34.19,34.09,34.1,54113.0,31.4043,31.4503,31.3584,31.3675,54113.0
2021-06-14 12:40:00,34.11,34.15,34.1,34.1,77810.0,31.3767,31.4135,31.3675,31.3675,77810.0
2021-06-14 12:45:00,34.1,34.17,34.1,34.1,62777.0,31.3675,31.4319,31.3675,31.3675,62777.0
2021-06-14 12:50:00,34.1,34.12,34.07,34.08,93408.0,31.3675,31.3859,31.34,31.3492,93408.0
2021-06-14 12:55:00,34.08,34.19,34.07,34.12,101142.0,31.3492,31.4503,31.34,31.3859,101142.0
2021-06-14 13:00:00,34.12,34.15,34.09,34.09,122076.0,31.3859,31.4135,31.3584,31.3584,122076.0
2021-06-14 13:05:00,34.09,34.1,34.02,34.08,114082.0,31.3584,31.3675,31.294,31.3492,114082.0
2021-06-14 13:10:00,34.08,34.08,34.03,34.08,62124.0,31.3492,31.3492,31.3032,31.3492,62124.0
2021-06-14 13:15:00,34.08,34.15,34.06,34.11,73110.0,31.3492,31.4135,31.3308,31.3767,73110.0
2021-06-14 13:20:00,34.11,34.12,34.07,34.07,54547.0,31.3767,31.3859,31.34,31.34,54547.0
2021-06-14 13:25:00,34.07,34.07,34.02,34.03,86421.0,31.34,31.34,31.294,31.3032,86421.0
2021-06-14 13:30:00,34.03,34.07,33.98,34.0,148821.0,31.3032,31.34,31.2572,31.2756,148821.0
2021-06-14 13:35:00,34.0,34.02,33.98,34.0,35368.0,31.2756,31.294,31.2572,31.2756,35368.0
2021-06-14 13:40:00,33.99,34.05,33.99,34.0,59565.0,31.2664,31.3216,31.2664,31.2756,59565.0
2021-06-14 13:45:00,34.0,34.01,33.93,33.97,79348.0,31.2756,31.2848,31.2112,31.248,79348.0
2021-06-14 13:50:00,33.97,33.97,33.94,33.94,51474.0,31.248,31.248,31.2204,31.2204,51474.0
2021-06-14 13:55:00,33.93,33.93,33.87,33.87,79238.0,31.2112,31.2112,31.156,31.156,79238.0
2021-06-14 14:00:00,33.87,33.91,33.85,33.87,76673.0,31.156,31.1928,31.1376,31.156,76673.0
2021-06-14 14:05:00,33.87,33.9,33.85,33.89,135378.0,31.156,31.1836,31.1376,31.1744,135378.0
2021-06-14 14:10:00,33.88,33.91,33.85,33.85,57859.0,31.1652,31.1928,31.1376,31.1376,57859.0
2021-06-14 14:15:00,33.86,33.9,33.85,33.87,79678.0,31.1468,31.1836,31.1376,31.156,79678.0
2021-06-14 14:20:00,33.86,33.9,33.81,33.89,75988.0,31.1468,31.1836,31.1008,31.1744,75988.0
2021-06-14 14:25:00,33.89,33.9,33.84,33.86,96592.0,31.1744,31.1836,31.1284,31.1468,96592.0
2021-06-14 14:30:00,33.86,33.91,33.85,33.9,67730.0,31.1468,31.1928,31.1376,31.1836,67730.0
2021-06-14 14:35:00,33.9,33.91,33.84,33.9,65162.0,31.1836,31.1928,31.1284,31.1836,65162.0
2021-06-14 14:40:00,33.9,33.95,33.88,33.94,66363.0,31.1836,31.2296,31.1652,31.2204,66363.0
2021-06-14 14:45:00,33.93,33.98,33.91,33.96,66015.0,31.2112,31.2572,31.1928,31.2388,66015.0
2021-06-14 14:50:00,33.96,33.97,33.89,33.9,88491.0,31.2388,31.248,31.1744,31.1836,88491.0
2021-06-14 14:55:00,33.9,33.91,33.83,33.87,121246.0,31.1836,31.1928,31.1192,31.156,121246.0
2021-06-14 15:00:00,33.86,33.87,33.82,33.83,113111.0,31.1468,31.156,31.11,31.1192,113111.0
2021-06-14 15:05:00,33.83,33.9,33.82,33.86,214080.0,31.1192,31.1836,31.11,31.1468,214080.0
2021-06-14 15:10:00,33.86,33.9,33.84,33.89,198959.0,31.1468,31.1836,31.1284,31.1744,198959.0
2021-06-14 15:15:00,33.88,33.94,33.84,33.91,218601.0,31.1652,31.2204,31.1284,31.1928,218601.0
2021-06-14 15:20:00,33.91,33.93,33.88,33.93,104367.0,31.1928,31.2112,31.1652,31.2112,104367.0
2021-06-14 15:25:00,33.92,33.92,33.83,33.87,112815.0,31.202,31.202,31.1192,31.156,112815.0
2021-06-14 15:30:00,33.87,33.88,33.79,33.8,260057.0,31.156,31.1652,31.0824,31.0916,260057.0
2021-06-14 15:35:00,33.8,33.86,33.75,33.84,261891.0,31.0916,31.1468,31.0456,31.1284,261891.0
2021-06-14 15:40:00,33.84,33.9,33.83,33.9,141887.0,31.1284,31.1836,31.1192,31.1836,141887.0
2021-06-14 15:45:00,33.9,33.9,33.86,33.88,148390.0,31.1836,31.1836,31.1468,31.1652,148390.0
2021-06-14 15:50:00,33.88,33.98,33.87,33.97,400991.0,31.1652,31.2572,31.156,31.248,400991.0
2021-06-14 15:55:00,33.97,34.06,33.96,34.06,506425.0,31.248,31.3308,31.2388,31.3308,506425.0
2021-06-15 09:30:00,34.06,34.27,34.0,34.12,485174.0,31.3308,31.5239,31.2756,31.3859,485174.0
2021-06-15 09:35:00,34.12,34.16,34.03,34.12,300916.0,31.3859,31.4227,31.3032,31.3859,300916.0
2021-06-15 09:40:00,34.12,34.31,34.11,34.23,128736.0,31.3859,31.5607,31.3767,31.4871,128736.0
2021-06-15 09:45:00,34.24,34.4,34.2,34.39,96286.0,31.4963,31.6435,31.4595,31.6343,96286.0
2021-06-15 09:50:00,34.4,34.4,34.24,34.33,83682.0,31.6435,31.6435,31.4963,31.5791,83682.0
2021-06-15 09:55:00,34.32,34.49,34.31,34.45,103173.0,31.5699,31.7263,31.5607,31.6895,103173.0
2021-06-15 10:00:00,34.45,34.64,34.45,34.64,196624.0,31.6895,31.8643,31.6895,31.8643,196624.0
2021-06-15 10:05:00,34.63,34.68,34.56,34.67,142926.0,31.8551,31.9011,31.7907,31.8919,142926.0
2021-06-15 10:10:00,34.66,34.72,34.39,34.43,139955.0,31.8827,31.9379,31.6343,31.6711,139955.0
2021-06-15 10:15:00,34.42,34.52,34.42,34.5,84081.0,31.6619,31.7539,31.6619,31.7355,84081.0
2021-06-15 10:20:00,34.5,34.55,34.47,34.52,63071.0,31.7355,31.7815,31.7079,31.7539,63071.0
2021-06-15 10:25:00,34.52,34.52,34.28,34.32,79494.0,31.7539,31.7539,31.5331,31.5699,79494.0
2021-06-15 10:30:00,34.32,34.35,34.26,34.33,158549.0,31.5699,31.5975,31.5147,31.5791,158549.0
2021-06-15 10:35:00,34.32,34.35,34.27,34.35,60049.0,31.5699,31.5975,31.5239,31.5975,60049.0
2021-06-15 10:40:00,34.35,34.36,34.27,34.27,64846.0,31.5975,31.6067,31.5239,31.5239,64846.0
2021-06-15 10:45:00,34.27,34.28,34.19,34.25,92841.0,31.5239,31.5331,31.4503,31.5055,92841.0
2021-06-15 10:50:00,34.26,34.27,34.2,34.23,55759.0,31.5147,31.5239,31.4595,31.4871,55759.0
2021-06-15 10:55:00,34.23,34.27,34.21,34.21,32121.0,31.4871,31.5239,31.4687,31.4687,32121.0
2021-06-15 11:00:00,34.21,34.21,34.16,34.16,56678.0,31.4687,31.4687,31.4227,31.4227,56678.0
2021-06-15 11:05:00,34.16,34.24,34.16,34.2,53228.0,31.4227,31.4963,31.4227,31.4595,53228.0
2021-06-15 11:10:00,34.2,34.23,34.18,34.2,34313.0,31.4595,31.4871,31.4411,31.4595,34313.0
2021-06-15 11:15:00,34.2,34.25,34.19,34.23,41345.0,31.4595,31.5055,31.4503,31.4871,41345.0
2021-06-15 11:20:00,34.22,34.23,34.19,34.22,31675.0,31.4779,31.4871,31.4503,31.4779,31675.0
2021-06-15 11:25:00,34.21,34.22,34.16,34.16,55803.0,31.4687,31.4779,31.4227,31.4227,55803.0
2021-06-15 11:30:00,34.17,34.22,34.14,34.2,58605.0,31.4319,31.4779,31.4043,31.4595,58605.0
2021-06-15 11:35:00,34.2,34.21,34.05,34.11,77824.0,31.4595,31.4687,31.3216,31.3767,77824.0
2021-06-15 11:40:00,34.11,34.12,34.08,34.11,51578.0,31.3767,31.3859,31.3492,31.3767,51578.0
2021-06-15 11:45:00,34.1,34.18,34.09,34.13,76879.0,31.3675,31.4411,31.3584,31.3951,76879.0
2021-06-15 11:50:00,34.13,34.13,34.07,34.1,29428.0,31.3951,31.3951,31.34,31.3675,29428.0
2021-06-15 11:55:00,34.1,34.12,34.04,34.04,37641.0,31.3675,31.3859,31.3124,31.3124,37641.0
2021-06-15 12:00:00,34.05,34.12,34.04,34.11,33502.0,31.3216,31.3859,31.3124,31.3767,33502.0
2021-06-15 12:05:00,34.12,34.22,34.1,34.2,65874.0,31.3859,31.4779,31.3675,31.4595,65874.0
2021-06-15 12:10:00,34.2,34.23,34.19,34.22,45295.0,31.4595,31.4871,31.4503,31.4779,45295.0
2021-06-15 12:15:00,34.22,34.27,34.21,34.26,35865.0,31.4779,31.5239,31.4687,31.5147,35865.0
2021-06-15 12:20:00,34.25,34.35,34.24,34.32,53256.0,31.5055,31.5975,31.4963,31.5699,53256.0
2021-06-15 12:25:00,34.31,34.34,34.29,34.3,62973.0,31.5607,31.5883,31.5423,31.5515,62973.0
2021-06-15 12:30:00,34.29,34.33,34.28,34.29,82660.0,31.5423,31.5791,31.5331,31.5423,82660.0
2021-06-15 12:35:00,34.29,34.32,34.26,34.26,57720.0,31.5423,31.5699,31.5147,31.5147,57720.0
2021-06-15 12:40:00,34.26,34.27,34.23,34.24,42600.0,31.5147,31.5239,31.4871,31.4963,42600.0
2021-06-15 12:45:00,34.25,34.28,34.22,34.26,21932.0,31.5055,31.5331,31.4779,31.5147,21932.0
2021-06-15 12:50:00,34.25,34.26,34.22,34.23,31294.0,31.5055,31.5147,31.4779,31.4871,31294.0
2021-06-15 12:55:00,34.23,34.3,34.22,34.29,50367.0,31.4871,31.5515,31.4779,31.5423,50367.0
2021-06-15 13:00:00,34.29,34.34,34.24,34.3,109046.0,31.5423,31.5883,31.4963,31.5515,109046.0
2021-06-15 13:05:00,34.3,34.31,34.23,34.24,65053.0,31.5515,31.5607,31.4871,31.4963,65053.0
2021-06-15 13:10:00,34.23,34.26,34.2,34.25,47617.0,31.4871,31.5147,31.4595,31.5055,47617.0
2021-06-15 13:15:00,34.24,34.24,34.2,34.2,35316.0,31.4963,31.4963,31.4595,31.4595,35316.0
2021-06-15 13:20:00,34.2,34.25,34.19,34.22,76181.0,31.4595,31.5055,31.4503,31.4779,76181.0
2021-06-15 13:25:00,34.21,34.25,34.21,34.23,26471.0,31.4687,31.5055,31.4687,31.4871,26471.0
2021-06-15 13:30:00,34.23,34.25,34.23,34.25,27771.0,31.4871,31.5055,31.4871,31.5055,27771.0
2021-06-15 13:35:00,34.25,34.28,34.23,34.26,59935.0,31.5055,31.5331,31.4871,31.5147,59935.0
2021-06-15 13:40:00,34.26,34.31,34.25,34.28,79791.0,31.5147,31.5607,31.5055,31.5331,79791.0
2021-06-15 13:45:00,34.29,34.29,34.21,34.23,46212.0,31.5423,31.5423,31.4687,31.4871,46212.0
2021-06-15 13:50:00,34.22,34.26,34.21,34.22,44939.0,31.4779,31.5147,31.4687,31.4779,44939.0
2021-06-15 13:55:00,34.23,34.27,34.2,34.23,63729.0,31.4871,31.5239,31.4595,31.4871,63729.0
2021-06-15 14:00:00,34.23,34.28,34.22,34.24,58609.0,31.4871,31.5331,31.4779,31.4963,58609.0
2021-06-15 14:05:00,34.23,34.24,34.19,34.2,65263.0,31.4871,31.4963,31.4503,31.4595,65263.0
2021-06-15 14:10:00,34.2,34.22,34.18,34.2,64629.0,31.4595,31.4779,31.4411,31.4595,64629.0
2021-06-15 14:15:00,34.2,34.23,34.19,34.21,47032.0,31.4595,31.4871,31.4503,31.4687,47032.0
2021-06-15 14:20:00,34.2,34.2,34.17,34.18,37582.0,31.4595,31.4595,31.4319,31.4411,37582.0
2021-06-15 14:25:00,34.18,34.29,34.17,34.27,81272.0,31.4411,31.5423,31.4319,31.5239,81272.0
2021-06-15 14:30:00,34.27,34.27,34.2,34.2,45558.0,31.5239,31.5239,31.4595,31.4595,45558.0
2021-06-15 14:35:00,34.2,34.21,34.16,34.18,110692.0,31.4595,31.4687,31.4227,31.4411,110692.0
2021-06-15 14:40:00,34.18,34.2,34.16,34.19,46931.0,31.4411,31.4595,31.4227,31.4503,46931.0
2021-06-15 14:45:00,34.18,34.2,34.17,34.2,69956.0,31.4411,31.4595,31.4319,31.4595,69956.0
2021-06-15 14:50:00,34.19,34.21,34.16,34.2,99103.0,31.4503,31.4687,31.4227,31.4595,99103.0
2021-06-15 14:55:00,34.2,34.21,34.17,34.18,74366.0,31.4595,31.4687,31.4319,31.4411,74366.0
2021-06-15 15:00:00,34.17,34.2,34.11,34.12,176789.0,31.4319,31.4595,31.3767,31.3859,176789.0
2021-06-15 15:05:00,34.12,34.13,34.1,34.11,94842.0,31.3859,31.3951,31.3675,31.3767,94842.0
2021-06-15 15:10:00,34.11,34.14,34.09,34.09,79547.0,31.3767,31.4043,31.3584,31.3584,79547.0
2021-06-15 15:15:00,34.09,34.14,34.09,34.14,108428.0,31.3584,31.4043,31.3584,31.4043,108428.0
2021-06-15 15:20:00,34.13,34.17,34.12,34.16,228693.0,31.3951,31.4319,31.3859,31.4227,228693.0
2021-06-15 15:25:00,34.16,34.18,34.14,34.16,219480.0,31.4227,31.4411,31.4043,31.4227,219480.0
2021-06-15 15:30:00,34.16,34.16,34.1,34.11,242979.0,31.4227,31.4227,31.3675,31.3767,242979.0
2021-06-15 15:35:00,34.11,34.11,34.07,34.09,187203.0,31.3767,31.3767,31.34,31.3584,187203.0
2021-06-15 15:40:00,34.09,34.15,34.08,34.13,278260.0,31.3584,31.4135,31.3492,31.3951,278260.0
2021-06-15 15:45:00,34.14,34.19,34.12,34.15,290014.0,31.4043,31.4503,31.3859,31.4135,290014.0
2021-06-15 15:50:00,34.16,34.2,34.13,34.16,366831.0,31.4227,31.4595,31.3951,31.4227,366831.0
2021-06-15 15:55:00,34.17,34.22,34.16,34.19,629646.0,31.4319,31.4779,31.4227,31.4503,629646.0
2021-06-16 09:30:00,33.85,33.95,33.67,33.92,258867.0,31.1376,31.2296,30.972,31.202,258867.0
2021-06-16 09:35:00,33.91,33.93,33.67,33.69,101517.0,31.1928,31.2112,30.972,30.9904,101517.0
2021-06-16 09:40:00,33.68,33.8,33.66,33.78,113924.0,30.9812,31.0916,30.9628,31.0732,113924.0
2021-06-16 09:45:00,33.78,33.81,33.68,33.7,97272.0,31.0732,31.1008,30.9812,30.9996,97272.0
2021-06-16 09:50:00,33.7,33.77,33.66,33.75,114290.0,30.9996,31.064,30.9628,31.0456,114290.0
2021-06-16 09:55:00,33.75,33.75,33.62,33.66,89066.0,31.0456,31.0456,30.926,30.9628,89066.0
2021-06-16 10:00:00,33.67,33.7,33.53,33.54,148188.0,30.972,30.9996,30.8432,30.8524,148188.0
2021-06-16 10:05:00,33.54,33.62,33.53,33.57,86591.0,30.8524,30.926,30.8432,30.88,86591.0
2021-06-16 10:10:00,33.57,33.67,33.56,33.59,88390.0,30.88,30.972,30.8708,30.8984,88390.0
2021-06-16 10:15:00,33.6,33.71,33.6,33.62,107990.0,30.9076,31.0088,30.9076,30.926,107990.0
2021-06-16 10:20:00,33.61,33.71,33.6,33.65,91324.0,30.9168,31.0088,30.9076,30.9536,91324.0
2021-06-16 10:25:00,33.65,33.67,33.61,33.62,75778.0,30.9536,30.972,30.9168,30.926,75778.0
2021-06-16 10:30:00,33.62,33.8,33.61,33.78,130415.0,30.926,31.0916,30.9168,31.0732,130415.0
2021-06-16 10:35:00,33.79,33.82,33.73,33.8,110105.0,31.0824,31.11,31.0272,31.0916,110105.0
2021-06-16 10:40:00,33.81,33.93,33.81,33.91,106682.0,31.1008,31.2112,31.1008,31.1928,106682.0
2021-06-16 10:45:00,33.92,34.08,33.91,34.07,154337.0,31.202,31.3492,31.1928,31.34,154337.0
2021-06-16 10:50:00,34.07,34.07,33.95,33.98,69908.0,31.34,31.34,31.2296,31.2572,69908.0
2021-06-16 10:55:00,33.97,33.98,33.85,33.93,93150.0,31.248,31.2572,31.1376,31.2112,93150.0
2021-06-16 11:00:00,33.93,34.07,33.92,34.05,67240.0,31.2112,31.34,31.202,31.3216,67240.0
2021-06-16 11:05:00,34.06,34.09,34.02,34.08,85739.0,31.3308,31.3584,31.294,31.3492,85739.0
2021-06-16 11:10:00,34.08,34.14,34.06,34.08,71642.0,31.3492,31.4043,31.3308,31.3492,71642.0
2021-06-16 11:15:00,34.08,34.08,34.02,34.02,49355.0,31.3492,31.3492,31.294,31.294,49355.0
2021-06-16 11:20:00,34.03,34.11,34.02,34.09,95067.0,31.3032,31.3767,31.294,31.3584,95067.0
2021-06-16 11:25:00,34.09,34.15,34.08,34.12,63331.0,31.3584,31.4135,31.3492,31.3859,63331.0
2021-06-16 11:30:00,34.12,34.25,34.09,34.23,100759.0,31.3859,31.5055,31.3584,31.4871,100759.0
2021-06-16 11:35:00,34.22,34.39,34.21,34.33,148953.0,31.4779,31.6343,31.4687,31.5791,148953.0
2021-06-16 11:40:00,34.34,34.34,34.24,34.27,98012.0,31.5883,31.5883,31.4963,31.5239,98012.0
2021-06-16 11:45:00,34.28,34.34,34.24,34.31,105988.0,31.5331,31.5883,31.4963,31.5607,105988.0
2021-06-16 11:50:00,34.32,34.66,34.29,34.61,727720.0,31.5699,31.8827,31.5423,31.8367,727720.0
2021-06-16 11:55:00,34.61,34.61,34.47,34.51,317286.0,31.8367,31.8367,31.7079,31.7447,317286.0
2021-06-16 12:00:00,34.5,34.57,34.48,34.53,139543.0,31.7355,31.7999,31.7171,31.7631,139543.0
2021-06-16 12:05:00,34.52,34.53,34.42,34.43,87230.0,31.7539,31.7631,31.6619,31.6711,87230.0
2021-06-16 12:10:00,34.43,34.43,34.3,34.3,69573.0,31.6711,31.6711,31.5515,31.5515,69573.0
2021-06-16 12:15:00,34.31,34.31,34.17,34.17,146104.0,31.5607,31.5607,31.4319,31.4319,146104.0
2021-06-16 12:20:00,34.16,34.18,34.09,34.11,129482.0,31.4227,31.4411,31.3584,31.3767,129482.0
2021-06-16 12:25:00,34.11,34.14,34.07,34.09,56133.0,31.3767,31.4043,31.34,31.3584,56133.0
2021-06-16 12:30:00,34.09,34.1,34.04,34.06,62752.0,31.3584,31.3675,31.3124,31.3308,62752.0
2021-06-16 12:35:00,34.06,34.07,34.0,34.01,62218.0,31.3308,31.34,31.2756,31.2848,62218.0
2021-06-16 12:40:00,34.01,34.03,33.97,34.02,52927.0,31.2848,31.3032,31.248,31.294,52927.0
2021-06-16 12:45:00,34.01,34.01,33.96,33.97,37543.0,31.2848,31.2848,31.2388,31.248,37543.0
2021-06-16 12:50:00,33.97,33.99,33.92,33.94,88944.0,31.248,31.2664,31.202,31.2204,88944.0
2021-06-16 12:55:00,33.93,33.97,33.91,33.94,43054.0,31.2112,31.248,31.1928,31.2204,43054.0
2021-06-16 13:00:00,33.93,33.94,33.86,33.89,48467.0,31.2112,31.2204,31.1468,31.1744,48467.0
2021-06-16 13:05:00,33.89,33.89,33.79,33.8,52999.0,31.1744,31.1744,31.0824,31.0916,52999.0
2021-06-16 13:10:00,33.8,33.84,33.8,33.83,41285.0,31.0916,31.1284,31.0916,31.1192,41285.0
2021-06-16 13:15:00,33.84,33.88,33.79,33.8,38343.0,31.1284,31.1652,31.0824,31.0916,38343.0
2021-06-16 13:20:00,33.8,33.87,33.79,33.86,116836.0,31.0916,31.156,31.0824,31.1468,116836.0
2021-06-16 13:25:00,33.86,33.88,33.83,33.84,75144.0,31.1468,31.1652,31.1192,31.1284,75144.0
2021-06-16 13:30:00,33.84,33.89,33.84,33.88,49370.0,31.1284,31.1744,31.1284,31.1652,49370.0
2021-06-16 13:35:00,33.88,33.92,33.84,33.92,65989.0,31.1652,31.202,31.1284,31.202,65989.0
2021-06-16 13:40:00,33.92,33.93,33.87,33.88,41869.0,31.202,31.2112,31.156,31.1652,41869.0
2021-06-16 13:45:00,33.88,33.9,33.82,33.82,90400.0,31.1652,31.1836,31.11,31.11,90400.0
2021-06-16 13:50:00,33.83,33.89,33.77,33.88,84907.0,31.1192,31.1744,31.064,31.1652,84907.0
2021-06-16 13:55:00,33.89,33.95,33.87,33.91,66943.0,31.1744,31.2296,31.156,31.1928,66943.0
2021-06-16 14:00:00,33.9,33.9,33.54,33.73,185543.0,31.1836,31.1836,30.8524,31.0272,185543.0
2021-06-16 14:05:00,33.74,34.0,33.74,33.97,125880.0,31.0364,31.2756,31.0364,31.248,125880.0
2021-06-16 14:10:00,33.96,34.13,33.94,33.98,123377.0,31.2388,31.3951,31.2204,31.2572,123377.0
2021-06-16 14:15:00,33.97,33.97,33.82,33.86,162444.0,31.248,31.248,31.11,31.1468,162444.0
2021-06-16 14:20:00,33.86,33.99,33.82,33.96,156720.0,31.1468,31.2664,31.11,31.2388,156720.0
2021-06-16 14:25:00,33.97,34.13,33.96,34.08,95656.0,31.248,31.3951,31.2388,31.3492,95656.0
2021-06-16 14:30:00,34.08,34.14,33.93,34.09,107120.0,31.3492,31.4043,31.2112,31.3584,107120.0
2021-06-16 14:35:00,34.09,34.2,34.04,34.08,93074.0,31.3584,31.4595,31.3124,31.3492,93074.0
2021-06-16 14:40:00,34.08,34.08,33.83,33.84,96736.0,31.3492,31.3492,31.1192,31.1284,96736.0
2021-06-16 14:45:00,33.83,33.93,33.82,33.84,100815.0,31.1192,31.2112,31.11,31.1284,100815.0
2021-06-16 14:50:00,33.85,33.95,33.83,33.93,76738.0,31.1376,31.2296,31.1192,31.2112,76738.0
2021-06-16 14:55:00,33.93,33.98,33.89,33.94,77149.0,31.2112,31.2572,31.1744,31.2204,77149.0
2021-06-16 15:00:00,33.94,33.97,33.89,33.97,197330.0,31.2204,31.248,31.1744,31.248,197330.0
2021-06-16 15:05:00,33.97,34.0,33.95,33.98,79506.0,31.248,31.2756,31.2296,31.2572,79506.0
2021-06-16 15:10:00,33.99,34.09,33.99,34.08,114655.0,31.2664,31.3584,31.2664,31.3492,114655.0
2021-06-16 15:15:00,34.07,34.2,34.04,34.2,89871.0,31.34,31.4595,31.3124,31.4595,89871.0
2021-06-16 15:20:00,34.2,34.27,34.17,34.25,110013.0,31.4595,31.5239,31.4319,31.5055,110013.0
2021-06-16 15:25:00,34.24,34.27,34.15,34.15,102831.0,31.4963,31.5239,31.4135,31.4135,102831.0
2021-06-16 15:30:00,34.16,34.18,34.1,34.13,92903.0,31.4227,31.4411,31.3675,31.3951,92903.0
2021-06-16 15:35:00,34.13,34.13,34.08,34.13,107293.0,31.3951,31.3951,31.3492,31.3951,107293.0
2021-06-16 15:40:00,34.12,34.15,34.05,34.09,151437.0,31.3859,31.4135,31.3216,31.3584,151437.0
2021-06-16 15:45:00,34.09,34.14,34.08,34.09,169433.0,31.3584,31.4043,31.3492,31.3584,169433.0
2021-06-16 15:50:00,34.08,34.14,34.05,34.09,306465.0,31.3492,31.4043,31.3216,31.3584,306465.0
2021-06-16 15:55:00,34.09,34.14,34.03,34.04,583896.0,31.3584,31.4043,31.3032,31.3124,583896.0
2021-06-17 09:30:00,33.97,34.24,33.89,34.2,294569.0,31.248,31.4963,31.1744,31.4595,294569.0
2021-06-17 09:35:00,34.19,34.26,34.08,34.23,70964.0,31.4503,31.5147,31.3492,31.4871,70964.0
2021-06-17 09:40:00,34.23,34.23,33.94,33.98,123872.0,31.4871,31.4871,31.2204,31.2572,123872.0
2021-06-17 09:45:00,33.99,33.99,33.76,33.76,64860.0,31.2664,31.2664,31.0548,31.0548,64860.0
2021-06-17 09:50:00,33.76,33.83,33.63,33.74,101446.0,31.0548,31.1192,30.9352,31.0364,101446.0
2021-06-17 09:55:00,33.74,33.76,33.67,33.71,125967.0,31.0364,31.0548,30.972,31.0088,125967.0
2021-06-17 10:00:00,33.7,33.78,33.42,33.55,251176.0,30.9996,31.0732,30.742,30.8616,251176.0
2021-06-17 10:05:00,33.56,33.62,33.46,33.49,170939.0,30.8708,30.926,30.7788,30.8064,170939.0
2021-06-17 10:10:00,33.49,33.53,33.47,33.53,64137.0,30.8064,30.8432,30.788,30.8432,64137.0
2021-06-17 10:15:00,33.52,33.57,33.41,33.49,89807.0,30.834,30.88,30.7328,30.8064,89807.0
2021-06-17 10:20:00,33.49,33.5,33.37,33.41,139767.0,30.8064,30.8156,30.696,30.7328,139767.0
2021-06-17 10:25:00,33.41,33.43,33.29,33.32,135186.0,30.7328,30.7512,30.6225,30.6501,135186.0
2021-06-17 10:30:00,33.32,33.37,33.29,33.36,107604.0,30.6501,30.696,30.6225,30.6868,107604.0
2021-06-17 10:35:00,33.37,33.39,33.2,33.21,123496.0,30.696,30.7144,30.5397,30.5489,123496.0
2021-06-17 10:40:00,33.21,33.27,33.14,33.23,118683.0,30.5489,30.6041,30.4845,30.5673,118683.0
2021-06-17 10:45:00,33.23,33.26,33.06,33.08,107576.0,30.5673,30.5949,30.4109,30.4293,107576.0
2021-06-17 10:50:00,33.07,33.14,33.05,33.07,118278.0,30.4201,30.4845,30.4017,30.4201,118278.0
2021-06-17 10:55:00,33.08,33.1,32.92,32.96,176082.0,30.4293,30.4477,30.2821,30.3189,176082.0
2021-06-17 11:00:00,32.95,32.96,32.82,32.83,87294.0,30.3097,30.3189,30.1901,30.1993,87294.0
2021-06-17 11:05:00,32.84,32.85,32.59,32.64,229302.0,30.2085,30.2177,29.9785,30.0245,229302.0
2021-06-17 11:10:00,32.64,32.66,32.43,32.47,197611.0,30.0245,30.0429,29.8314,29.8682,197611.0
2021-06-17 11:15:00,32.47,32.52,32.4,32.47,159357.0,29.8682,29.9142,29.8038,29.8682,159357.0
2021-06-17 11:20:00,32.47,32.6,32.41,32.46,186623.0,29.8682,29.9877,29.813,29.859,186623.0
2021-06-17 11:25:00,32.46,32.59,32.43,32.55,191017.0,29.859,29.9785,29.8314,29.9418,191017.0
2021-06-17 11:30:00,32.55,32.63,32.5,32.51,192904.0,29.9418,30.0153,29.8958,29.905,192904.0
2021-06-17 11:35:00,32.51,32.55,32.42,32.5,203845.0,29.905,29.9418,29.8222,29.8958,203845.0
2021-06-17 11:40:00,32.5,32.5,32.25,32.3,268545.0,29.8958,29.8958,29.6658,29.7118,268545.0
2021-06-17 11:45:00,32.31,32.37,32.19,32.2,224218.0,29.721,29.7762,29.6106,29.6198,224218.0
2021-06-17 11:50:00,32.19,32.21,31.94,31.96,354028.0,29.6106,29.629,29.3806,29.399,354028.0
2021-06-17 11:55:00,31.96,32.03,31.92,31.98,264190.0,29.399,29.4634,29.3622,29.4174,264190.0
2021-06-17 12:00:00,31.97,32.18,31.96,32.09,140912.0,29.4082,29.6014,29.399,29.5186,140912.0
2021-06-17 12:05:00,32.09,32.15,32.08,32.13,325765.0,29.5186,29.5738,29.5094,29.5554,325765.0
2021-06-17 12:10:00,32.12,32.15,31.97,32.0,257330.0,29.5462,29.5738,29.4082,29.4358,257330.0
2021-06-17 12:15:00,32.0,32.02,31.96,31.96,149860.0,29.4358,29.4542,29.399,29.399,149860.0
2021-06-17 12:20:00,31.97,32.05,31.89,32.04,222755.0,29.4082,29.4818,29.3346,29.4726,222755.0
2021-06-17 12:25:00,32.03,32.12,32.0,32.02,132635.0,29.4634,29.5462,29.4358,29.4542,132635.0
2021-06-17 12:30:00,32.01,32.16,32.0,32.12,128324.0,29.445,29.583,29.4358,29.5462,128324.0
2021-06-17 12:35:00,32.13,32.29,32.08,32.28,79057.0,29.5554,29.7026,29.5094,29.6934,79057.0
2021-06-17 12:40:00,32.29,32.4,32.29,32.36,118023.0,29.7026,29.8038,29.7026,29.767,118023.0
2021-06-17 12:45:00,32.36,32.58,32.36,32.57,133973.0,29.767,29.9693,29.767,29.9601,133973.0
2021-06-17 12:50:00,32.56,32.64,32.54,32.58,168601.0,29.951,30.0245,29.9326,29.9693,168601.0
2021-06-17 12:55:00,32.57,32.61,32.51,32.58,123076.0,29.9601,29.9969,29.905,29.9693,123076.0
2021-06-17 13:00:00,32.58,32.65,32.55,32.58,216817.0,29.9693,30.0337,29.9418,29.9693,216817.0
2021-06-17 13:05:00,32.59,32.69,32.49,32.69,137930.0,29.9785,30.0705,29.8866,30.0705,137930.0
2021-06-17 13:10:00,32.69,32.69,32.55,32.59,62108.0,30.0705,30.0705,29.9418,29.9785,62108.0
2021-06-17 13:15:00,32.59,32.64,32.55,32.63,52569.0,29.9785,30.0245,29.9418,30.0153,52569.0
2021-06-17 13:20:00,32.63,32.64,32.54,32.59,35623.0,30.0153,30.0245,29.9326,29.9785,35623.0
2021-06-17 13:25:00,32.59,32.61,32.5,32.53,79842.0,29.9785,29.9969,29.8958,29.9234,79842.0
2021-06-17 13:30:00,32.54,32.61,32.53,32.59,156358.0,29.9326,29.9969,29.9234,29.9785,156358.0
2021-06-17 13:35:00,32.59,32.64,32.59,32.6,119715.0,29.9785,30.0245,29.9785,29.9877,119715.0
2021-06-17 13:40:00,32.59,32.66,32.55,32.66,111499.0,29.9785,30.0429,29.9418,30.0429,111499.0
2021-06-17 13:45:00,32.66,32.66,32.59,32.63,151910.0,30.0429,30.0429,29.9785,30.0153,151910.0
2021-06-17 13:50:00,32.63,32.64,32.59,32.63,88044.0,30.0153,30.0245,29.9785,30.0153,88044.0
2021-06-17 13:55:00,32.63,32.63,32.55,32.61,121472.0,30.0153,30.0153,29.9418,29.9969,121472.0
2021-06-17 14:00:00,32.62,32.62,32.53,32.57,66334.0,30.0061,30.0061,29.9234,29.9601,66334.0
2021-06-17 14:05:00,32.57,32.6,32.46,32.48,76862.0,29.9601,29.9877,29.859,29.8774,76862.0
2021-06-17 14:10:00,32.48,32.52,32.44,32.47,167390.0,29.8774,29.9142,29.8406,29.8682,167390.0
2021-06-17 14:15:00,32.48,32.54,32.45,32.46,59576.0,29.8774,29.9326,29.8498,29.859,59576.0
2021-06-17 14:20:00,32.46,32.47,32.4,32.44,55373.0,29.859,29.8682,29.8038,29.8406,55373.0
2021-06-17 14:25:00,32.44,32.5,32.43,32.44,45364.0,29.8406,29.8958,29.8314,29.8406,45364.0
2021-06-17 14:30:00,32.44,32.44,32.36,32.43,80101.0,29.8406,29.8406,29.767,29.8314,80101.0
2021-06-17 14:35:00,32.43,32.43,32.35,32.35,105713.0,29.8314,29.8314,29.7578,29.7578,105713.0
2021-06-17 14:40:00,32.36,32.38,32.3,32.31,104806.0,29.767,29.7854,29.7118,29.721,104806.0
2021-06-17 14:45:00,32.3,32.32,32.24,32.28,110392.0,29.7118,29.7302,29.6566,29.6934,110392.0
2021-06-17 14:50:00,32.29,32.29,32.2,32.2,151548.0,29.7026,29.7026,29.6198,29.6198,151548.0
2021-06-17 14:55:00,32.21,32.24,32.17,32.19,133246.0,29.629,29.6566,29.5922,29.6106,133246.0
2021-06-17 15:00:00,32.18,32.28,32.16,32.27,116261.0,29.6014,29.6934,29.583,29.6842,116261.0
2021-06-17 15:05:00,32.27,32.27,32.19,32.22,110911.0,29.6842,29.6842,29.6106,29.6382,110911.0
2021-06-17 15:10:00,32.22,32.26,32.18,32.2,119745.0,29.6382,29.675,29.6014,29.6198,119745.0
2021-06-17 15:15:00,32.2,32.25,32.16,32.25,123241.0,29.6198,29.6658,29.583,29.6658,123241.0
2021-06-17 15:20:00,32.25,32.27,32.21,32.26,118669.0,29.6658,29.6842,29.629,29.675,118669.0
2021-06-17 15:25:00,32.26,32.36,32.25,32.3,124213.0,29.675,29.767,29.6658,29.7118,124213.0
2021-06-17 15:30:00,32.3,32.44,32.3,32.41,189927.0,29.7118,29.8406,29.7118,29.813,189927.0
2021-06-17 15:35:00,32.41,32.57,32.4,32.57,219206.0,29.813,29.9601,29.8038,29.9601,219206.0
2021-06-17 15:40:00,32.57,32.58,32.5,32.52,198958.0,29.9601,29.9693,29.8958,29.9142,198958.0
2021-06-17 15:45:00,32.52,32.52,32.42,32.45,203736.0,29.9142,29.9142,29.8222,29.8498,203736.0
2021-06-17 15:50:00,32.45,32.57,32.45,32.51,563006.0,29.8498,29.9601,29.8498,29.905,563006.0
2021-06-17 15:55:00,32.51,32.55,32.44,32.47,708110.0,29.905,29.9418,29.8406,29.8682,708110.0
2021-06-18 09:30:00,31.79,32.05,31.43,31.49,2393570.0,29.2427,29.4818,28.9115,28.9667,2393570.0
2021-06-18 09:35:00,31.48,31.8,31.4,31.75,471602.0,28.9575,29.2518,28.8839,29.2059,471602.0
2021-06-18 09:40:00,31.75,31.96,31.74,31.85,214136.0,29.2059,29.399,29.1967,29.2978,214136.0
2021-06-18 09:45:00,31.87,31.99,31.71,31.97,131295.0,29.3162,29.4266,29.1691,29.4082,131295.0
2021-06-18 09:50:00,31.97,31.99,31.71,31.83,155159.0,29.4082,29.4266,29.1691,29.2794,155159.0
2021-06-18 09:55:00,31.85,31.88,31.69,31.85,154737.0,29.2978,29.3254,29.1507,29.2978,154737.0
2021-06-18 10:00:00,31.85,32.07,31.83,31.84,207175.0,29.2978,29.5002,29.2794,29.2886,207175.0
2021-06-18 10:05:00,31.85,31.96,31.8,31.84,123339.0,29.2978,29.399,29.2518,29.2886,123339.0
2021-06-18 10:10:00,31.84,32.0,31.82,31.84,163933.0,29.2886,29.4358,29.2702,29.2886,163933.0
2021-06-18 10:15:00,31.85,31.85,31.7,31.71,116642.0,29.2978,29.2978,29.1599,29.1691,116642.0
2021-06-18 10:20:00,31.71,31.78,31.61,31.75,130916.0,29.1691,29.2335,29.0771,29.2059,130916.0
2021-06-18 10:25:00,31.75,31.77,31.61,31.67,110409.0,29.2059,29.2243,29.0771,29.1323,110409.0
2021-06-18 10:30:00,31.67,31.72,31.58,31.71,132543.0,29.1323,29.1783,29.0495,29.1691,132543.0
2021-06-18 10:35:00,31.71,31.75,31.66,31.67,89130.0,29.1691,29.2059,29.1231,29.1323,89130.0
2021-06-18 10:40:00,31.66,31.67,31.54,31.56,120207.0,29.1231,29.1323,29.0127,29.0311,120207.0
2021-06-18 10:45:00,31.56,31.73,31.56,31.72,120353.0,29.0311,29.1875,29.0311,29.1783,120353.0
2021-06-18 10:50:00,31.72,31.82,31.72,31.72,161110.0,29.1783,29.2702,29.1783,29.1783,161110.0
2021-06-18 10:55:00,31.73,31.81,31.72,31.8,106497.0,29.1875,29.261,29.1783,29.2518,106497.0
2021-06-18 11:00:00,31.81,31.91,31.75,31.91,133397.0,29.261,29.353,29.2059,29.353,133397.0
2021-06-18 11:05:00,31.91,31.92,31.87,31.91,105171.0,29.353,29.3622,29.3162,29.353,105171.0
2021-06-18 11:10:00,31.91,32.09,31.9,32.06,122679.0,29.353,29.5186,29.3438,29.491,122679.0
2021-06-18 11:15:00,32.05,32.07,31.88,31.89,137569.0,29.4818,29.5002,29.3254,29.3346,137569.0
2021-06-18 11:20:00,31.9,31.99,31.87,31.98,141239.0,29.3438,29.4266,29.3162,29.4174,141239.0
2021-06-18 11:25:00,31.99,32.01,31.8,31.84,137059.0,29.4266,29.445,29.2518,29.2886,137059.0
2021-06-18 11:30:00,31.84,31.94,31.82,31.88,109806.0,29.2886,29.3806,29.2702,29.3254,109806.0
2021-06-18 11:35:00,31.89,31.97,31.88,31.9,104752.0,29.3346,29.4082,29.3254,29.3438,104752.0
2021-06-18 11:40:00,31.9,31.93,31.86,31.88,74034.0,29.3438,29.3714,29.307,29.3254,74034.0
2021-06-18 11:45:00,31.88,31.9,31.8,31.82,109864.0,29.3254,29.3438,29.2518,29.2702,109864.0
2021-06-18 11:50:00,31.82,31.82,31.75,31.79,88487.0,29.2702,29.2702,29.2059,29.2427,88487.0
2021-06-18 11:55:00,31.79,31.82,31.69,31.7,82985.0,29.2427,29.2702,29.1507,29.1599,82985.0
2021-06-18 12:00:00,31.69,31.7,31.62,31.64,102630.0,29.1507,29.1599,29.0863,29.1047,102630.0
2021-06-18 12:05:00,31.64,31.73,31.63,31.7,172044.0,29.1047,29.1875,29.0955,29.1599,172044.0
2021-06-18 12:10:00,31.7,31.75,31.68,31.71,73117.0,29.1599,29.2059,29.1415,29.1691,73117.0
2021-06-18 12:15:00,31.71,31.8,31.7,31.76,122263.0,29.1691,29.2518,29.1599,29.2151,122263.0
2021-06-18 12:20:00,31.76,31.77,31.68,31.71,80091.0,29.2151,29.2243,29.1415,29.1691,80091.0
2021-06-18 12:25:00,31.72,31.72,31.66,31.67,74144.0,29.1783,29.1783,29.1231,29.1323,74144.0
2021-06-18 12:30:00,31.67,31.68,31.63,31.64,97640.0,29.1323,29.1415,29.0955,29.1047,97640.0
2021-06-18 12:35:00,31.63,31.64,31.57,31.58,80752.0,29.0955,29.1047,29.0403,29.0495,80752.0
2021-06-18 12:40:00,31.58,31.59,31.54,31.56,80681.0,29.0495,29.0587,29.0127,29.0311,80681.0
2021-06-18 12:45:00,31.56,31.59,31.53,31.58,72853.0,29.0311,29.0587,29.0035,29.0495,72853.0
2021-06-18 12:50:00,31.58,31.61,31.54,31.57,103765.0,29.0495,29.0771,29.0127,29.0403,103765.0
2021-06-18 12:55:00,31.57,31.57,31.5,31.51,79463.0,29.0403,29.0403,28.9759,28.9851,79463.0
2021-06-18 13:00:00,31.51,31.56,31.5,31.53,146163.0,28.9851,29.0311,28.9759,29.0035,146163.0
2021-06-18 13:05:00,31.53,31.59,31.5,31.57,78574.0,29.0035,29.0587,28.9759,29.0403,78574.0
2021-06-18 13:10:00,31.57,31.63,31.55,31.62,73276.0,29.0403,29.0955,29.0219,29.0863,73276.0
2021-06-18 13:15:00,31.63,31.65,31.6,31.61,58114.0,29.0955,29.1139,29.0679,29.0771,58114.0
2021-06-18 13:20:00,31.61,31.62,31.54,31.55,53844.0,29.0771,29.0863,29.0127,29.0219,53844.0
2021-06-18 13:25:00,31.56,31.64,31.55,31.59,96697.0,29.0311,29.1047,29.0219,29.0587,96697.0
2021-06-18 13:30:00,31.59,31.68,31.58,31.66,53114.0,29.0587,29.1415,29.0495,29.1231,53114.0
2021-06-18 13:35:00,31.67,31.69,31.64,31.65,72261.0,29.1323,29.1507,29.1047,29.1139,72261.0
2021-06-18 13:40:00,31.65,31.7,31.65,31.67,74555.0,29.1139,29.1599,29.1139,29.1323,74555.0
2021-06-18 13:45:00,31.67,31.67,31.64,31.66,51262.0,29.1323,29.1323,29.1047,29.1231,51262.0
2021-06-18 13:50:00,31.65,31.7,31.62,31.68,90528.0,29.1139,29.1599,29.0863,29.1415,90528.0
2021-06-18 13:55:00,31.68,31.7,31.68,31.69,44258.0,29.1415,29.1599,29.1415,29.1507,44258.0
2021-06-18 14:00:00,31.69,31.77,31.65,31.75,128262.0,29.1507,29.2243,29.1139,29.2059,128262.0
2021-06-18 14:05:00,31.75,31.79,31.74,31.76,82729.0,29.2059,29.2427,29.1967,29.2151,82729.0
2021-06-18 14:10:00,31.75,31.79,31.74,31.76,63519.0,29.2059,29.2427,29.1967,29.2151,63519.0
2021-06-18 14:15:00,31.76,31.77,31.74,31.76,78970.0,29.2151,29.2243,29.1967,29.2151,78970.0
2021-06-18 14:20:00,31.76,31.79,31.75,31.75,65435.0,29.2151,29.2427,29.2059,29.2059,65435.0
2021-06-18 14:25:00,31.76,31.76,31.71,31.75,108623.0,29.2151,29.2151,29.1691,29.2059,108623.0
2021-06-18 14:30:00,31.75,31.75,31.64,31.65,82378.0,29.2059,29.2059,29.1047,29.1139,82378.0
2021-06-18 14:35:00,31.65,31.68,31.63,31.67,131667.0,29.1139,29.1415,29.0955,29.1323,131667.0
2021-06-18 14:40:00,31.67,31.68,31.65,31.67,118270.0,29.1323,29.1415,29.1139,29.1323,118270.0
2021-06-18 14:45:00,31.67,31.67,31.64,31.65,42439.0,29.1323,29.1323,29.1047,29.1139,42439.0
2021-06-18 14:50:00,31.65,31.69,31.64,31.65,149572.0,29.1139,29.1507,29.1047,29.1139,149572.0
2021-06-18 14:55:00,31.65,31.65,31.59,31.6,185808.0,29.1139,29.1139,29.0587,29.0679,185808.0
2021-06-18 15:00:00,31.6,31.66,31.55,31.58,183313.0,29.0679,29.1231,29.0219,29.0495,183313.0
2021-06-18 15:05:00,31.57,31.6,31.52,31.55,154826.0,29.0403,29.0679,28.9943,29.0219,154826.0
2021-06-18 15:10:00,31.55,31.62,31.53,31.62,148862.0,29.0219,29.0863,29.0035,29.0863,148862.0
2021-06-18 15:15:00,31.61,31.65,31.6,31.64,187689.0,29.0771,29.1139,29.0679,29.1047,187689.0
2021-06-18 15:20:00,31.64,31.64,31.51,31.56,268092.0,29.1047,29.1047,28.9851,29.0311,268092.0
2021-06-18 15:25:00,31.56,31.56,31.43,31.47,308890.0,29.0311,29.0311,28.9115,28.9483,308890.0
2021-06-18 15:30:00,31.48,31.52,31.4,31.42,305462.0,28.9575,28.9943,28.8839,28.9023,305462.0
2021-06-18 15:35:00,31.43,31.46,31.36,31.45,336910.0,28.9115,28.9391,28.8471,28.9299,336910.0
2021-06-18 15:40:00,31.45,31.48,31.38,31.46,348081.0,28.9299,28.9575,28.8655,28.9391,348081.0
2021-06-18 15:45:00,31.46,31.46,31.3,31.34,638615.0,28.9391,28.9391,28.7919,28.8287,638615.0
2021-06-18 15:50:00,31.35,31.53,31.34,31.44,729444.0,28.8379,29.0035,28.8287,28.9207,729444.0
2021-06-18 15:55:00,31.45,31.47,31.28,31.28,1673835.0,28.9299,28.9483,28.7735,28.7735,1673835.0
2021-06-21 09:30:00,31.65,32.03,31.65,31.86,363621.0,29.1139,29.4634,29.1139,29.307,363621.0
2021-06-21 09:35:00,31.86,32.32,31.84,32.25,204784.0,29.307,29.7302,29.2886,29.6658,204784.0
2021-06-21 09:40:00,32.26,32.27,32.13,32.16,283163.0,29.675,29.6842,29.5554,29.583,283163.0
2021-06-21 09:45:00,32.16,32.24,32.1,32.23,362444.0,29.583,29.6566,29.5278,29.6474,362444.0
2021-06-21 09:50:00,32.22,32.22,32.08,32.18,212149.0,29.6382,29.6382,29.5094,29.6014,212149.0
2021-06-21 09:55:00,32.18,32.18,32.08,32.09,93417.0,29.6014,29.6014,29.5094,29.5186,93417.0
2021-06-21 10:00:00,32.09,32.3,32.09,32.29,149406.0,29.5186,29.7118,29.5186,29.7026,149406.0
2021-06-21 10:05:00,32.29,32.5,32.29,32.48,163361.0,29.7026,29.8958,29.7026,29.8774,163361.0
2021-06-21 10:10:00,32.48,32.58,32.45,32.56,174478.0,29.8774,29.9693,29.8498,29.951,174478.0
2021-06-21 10:15:00,32.56,32.65,32.56,32.62,207254.0,29.951,30.0337,29.951,30.0061,207254.0
2021-06-21 10:20:00,32.61,32.71,32.6,32.67,224420.0,29.9969,30.0889,29.9877,30.0521,224420.0
2021-06-21 10:25:00,32.67,32.8,32.66,32.69,171928.0,30.0521,30.1717,30.0429,30.0705,171928.0
2021-06-21 10:30:00,32.7,32.76,32.58,32.59,107119.0,30.0797,30.1349,29.9693,29.9785,107119.0
2021-06-21 10:35:00,32.6,32.63,32.55,32.62,112517.0,29.9877,30.0153,29.9418,30.0061,112517.0
2021-06-21 10:40:00,32.62,32.67,32.58,32.58,88750.0,30.0061,30.0521,29.9693,29.9693,88750.0
2021-06-21 10:45:00,32.59,32.67,32.57,32.65,96783.0,29.9785,30.0521,29.9601,30.0337,96783.0
2021-06-21 10:50:00,32.65,32.72,32.64,32.69,80272.0,30.0337,30.0981,30.0245,30.0705,80272.0
2021-06-21 10:55:00,32.69,32.73,32.63,32.72,70768.0,30.0705,30.1073,30.0153,30.0981,70768.0
2021-06-21 11:00:00,32.73,32.75,32.53,32.54,133259.0,30.1073,30.1257,29.9234,29.9326,133259.0
2021-06-21 11:05:00,32.54,32.55,32.41,32.46,140685.0,29.9326,29.9418,29.813,29.859,140685.0
2021-06-21 11:10:00,32.47,32.59,32.45,32.59,86800.0,29.8682,29.9785,29.8498,29.9785,86800.0
2021-06-21 11:15:00,32.59,32.6,32.52,32.54,129727.0,29.9785,29.9877,29.9142,29.9326,129727.0
2021-06-21 11:20:00,32.55,32.64,32.53,32.64,87352.0,29.9418,30.0245,29.9234,30.0245,87352.0
2021-06-21 11:25:00,32.63,32.64,32.5,32.51,290019.0,30.0153,30.0245,29.8958,29.905,290019.0
2021-06-21 11:30:00,32.51,32.58,32.5,32.55,79778.0,29.905,29.9693,29.8958,29.9418,79778.0
2021-06-21 11:35:00,32.55,32.63,32.54,32.6,75525.0,29.9418,30.0153,29.9326,29.9877,75525.0
2021-06-21 11:40:00,32.6,32.64,32.59,32.63,78423.0,29.9877,30.0245,29.9785,30.0153,78423.0
2021-06-21 11:45:00,32.63,32.65,32.61,32.62,36587.0,30.0153,30.0337,29.9969,30.0061,36587.0
2021-06-21 11:50:00,32.63,32.73,32.62,32.69,45679.0,30.0153,30.1073,30.0061,30.0705,45679.0
2021-06-21 11:55:00,32.69,32.76,32.68,32.7,94437.0,30.0705,30.1349,30.0613,30.0797,94437.0
2021-06-21 12:00:00,32.7,32.78,32.69,32.77,38288.0,30.0797,30.1533,30.0705,30.1441,38288.0
2021-06-21 12:05:00,32.78,32.79,32.7,32.73,50251.0,30.1533,30.1625,30.0797,30.1073,50251.0
2021-06-21 12:10:00,32.73,32.8,32.72,32.8,53161.0,30.1073,30.1717,30.0981,30.1717,53161.0
2021-06-21 12:15:00,32.8,32.83,32.77,32.82,61258.0,30.1717,30.1993,30.1441,30.1901,61258.0
2021-06-21 12:20:00,32.82,32.87,32.81,32.87,64217.0,30.1901,30.2361,30.1809,30.2361,64217.0
2021-06-21 12:25:00,32.86,32.87,32.83,32.84,66945.0,30.2269,30.2361,30.1993,30.2085,66945.0
2021-06-21 12:30:00,32.85,32.92,32.8,32.81,113469.0,30.2177,30.2821,30.1717,30.1809,113469.0
2021-06-21 12:35:00,32.81,32.82,32.72,32.74,79199.0,30.1809,30.1901,30.0981,30.1165,79199.0
2021-06-21 12:40:00,32.75,32.79,32.72,32.79,37203.0,30.1257,30.1625,30.0981,30.1625,37203.0
2021-06-21 12:45:00,32.79,32.85,32.78,32.79,57088.0,30.1625,30.2177,30.1533,30.1625,57088.0
2021-06-21 12:50:00,32.78,32.79,32.73,32.74,88131.0,30.1533,30.1625,30.1073,30.1165,88131.0
2021-06-21 12:55:00,32.73,32.74,32.69,32.71,132452.0,30.1073,30.1165,30.0705,30.0889,132452.0
2021-06-21 13:00:00,32.72,32.74,32.71,32.73,70106.0,30.0981,30.1165,30.0889,30.1073,70106.0
2021-06-21 13:05:00,32.73,32.8,32.71,32.77,57816.0,30.1073,30.1717,30.0889,30.1441,57816.0
2021-06-21 13:10:00,32.76,32.79,32.72,32.78,96708.0,30.1349,30.1625,30.0981,30.1533,96708.0
2021-06-21 13:15:00,32.77,32.89,32.76,32.88,45477.0,30.1441,30.2545,30.1349,30.2453,45477.0
2021-06-21 13:20:00,32.88,32.95,32.87,32.91,86783.0,30.2453,30.3097,30.2361,30.2729,86783.0
2021-06-21 13:25:00,32.91,33.0,32.88,32.98,209105.0,30.2729,30.3557,30.2453,30.3373,209105.0
2021-06-21 13:30:00,32.98,33.03,32.98,33.0,81819.0,30.3373,30.3833,30.3373,30.3557,81819.0
2021-06-21 13:35:00,33.0,33.16,33.0,33.15,143636.0,30.3557,30.5029,30.3557,30.4937,143636.0
2021-06-21 13:40:00,33.16,33.16,33.02,33.1,99149.0,30.5029,30.5029,30.3741,30.4477,99149.0
2021-06-21 13:45:00,33.11,33.15,33.07,33.08,56568.0,30.4569,30.4937,30.4201,30.4293,56568.0
2021-06-21 13:50:00,33.09,33.1,33.05,33.09,38779.0,30.4385,30.4477,30.4017,30.4385,38779.0
2021-06-21 13:55:00,33.09,33.15,33.08,33.15,49889.0,30.4385,30.4937,30.4293,30.4937,49889.0
2021-06-21 14:00:00,33.15,33.17,33.09,33.1,129413.0,30.4937,30.5121,30.4385,30.4477,129413.0
2021-06-21 14:05:00,33.09,33.12,33.02,33.02,76226.0,30.4385,30.4661,30.3741,30.3741,76226.0
2021-06-21 14:10:00,33.02,33.08,33.02,33.07,55022.0,30.3741,30.4293,30.3741,30.4201,55022.0
2021-06-21 14:15:00,33.07,33.15,33.06,33.14,51211.0,30.4201,30.4937,30.4109,30.4845,51211.0
2021-06-21 14:20:00,33.13,33.14,33.08,33.1,41772.0,30.4753,30.4845,30.4293,30.4477,41772.0
2021-06-21 14:25:00,33.1,33.15,33.09,33.15,46609.0,30.4477,30.4937,30.4385,30.4937,46609.0
2021-06-21 14:30:00,33.13,33.15,33.1,33.14,50701.0,30.4753,30.4937,30.4477,30.4845,50701.0
2021-06-21 14:35:00,33.13,33.17,33.1,33.11,81935.0,30.4753,30.5121,30.4477,30.4569,81935.0
2021-06-21 14:40:00,33.1,33.11,33.04,33.05,51768.0,30.4477,30.4569,30.3925,30.4017,51768.0
2021-06-21 14:45:00,33.05,33.06,33.0,33.04,44114.0,30.4017,30.4109,30.3557,30.3925,44114.0
2021-06-21 14:50:00,33.03,33.14,33.02,33.13,58788.0,30.3833,30.4845,30.3741,30.4753,58788.0
2021-06-21 14:55:00,33.13,33.17,33.1,33.13,71578.0,30.4753,30.5121,30.4477,30.4753,71578.0
2021-06-21 15:00:00,33.13,33.15,33.09,33.15,71209.0,30.4753,30.4937,30.4385,30.4937,71209.0
2021-06-21 15:05:00,33.15,33.23,33.13,33.22,72342.0,30.4937,30.5673,30.4753,30.5581,72342.0
2021-06-21 15:10:00,33.21,33.24,33.16,33.18,86337.0,30.5489,30.5765,30.5029,30.5213,86337.0
2021-06-21 15:15:00,33.18,33.21,33.14,33.2,96857.0,30.5213,30.5489,30.4845,30.5397,96857.0
2021-06-21 15:20:00,33.21,33.21,33.05,33.07,87171.0,30.5489,30.5489,30.4017,30.4201,87171.0
2021-06-21 15:25:00,33.07,33.17,33.07,33.15,141790.0,30.4201,30.5121,30.4201,30.4937,141790.0
2021-06-21 15:30:00,33.15,33.19,33.12,33.14,176446.0,30.4937,30.5305,30.4661,30.4845,176446.0
2021-06-21 15:35:00,33.14,33.15,33.08,33.1,231610.0,30.4845,30.4937,30.4293,30.4477,231610.0
2021-06-21 15:40:00,33.11,33.11,33.01,33.01,201977.0,30.4569,30.4569,30.3649,30.3649,201977.0
2021-06-21 15:45:00,33.02,33.08,32.97,33.07,265758.0,30.3741,30.4293,30.3281,30.4201,265758.0
2021-06-21 15:50:00,33.07,33.11,33.05,33.07,325769.0,30.4201,30.4569,30.4017,30.4201,325769.0
2021-06-21 15:55:00,33.08,33.13,33.05,33.1,453695.0,30.4293,30.4753,30.4017,30.4477,453695.0
2021-06-22 09:30:00,32.84,32.93,32.73,32.9,407663.0,30.2085,30.2913,30.1073,30.2637,407663.0
2021-06-22 09:35:00,32.89,32.9,32.63,32.77,150142.0,30.2545,30.2637,30.0153,30.1441,150142.0
2021-06-22 09:40:00,32.77,33.17,32.77,33.15,156875.0,30.1441,30.5121,30.1441,30.4937,156875.0
2021-06-22 09:45:00,33.14,33.36,33.09,33.18,375484.0,30.4845,30.6868,30.4385,30.5213,375484.0
2021-06-22 09:50:00,33.19,33.21,32.87,32.89,120569.0,30.5305,30.5489,30.2361,30.2545,120569.0
2021-06-22 09:55:00,32.89,32.92,32.81,32.88,85355.0,30.2545,30.2821,30.1809,30.2453,85355.0
2021-06-22 10:00:00,32.88,32.88,32.71,32.76,67385.0,30.2453,30.2453,30.0889,30.1349,67385.0
2021-06-22 10:05:00,32.76,32.9,32.68,32.8,100231.0,30.1349,30.2637,30.0613,30.1717,100231.0
2021-06-22 10:10:00,32.81,33.0,32.81,32.92,115480.0,30.1809,30.3557,30.1809,30.2821,115480.0
2021-06-22 10:15:00,32.92,32.98,32.9,32.93,71432.0,30.2821,30.3373,30.2637,30.2913,71432.0
2021-06-22 10:20:00,32.92,32.98,32.87,32.98,119102.0,30.2821,30.3373,30.2361,30.3373,119102.0
2021-06-22 10:25:00,32.97,33.02,32.92,32.99,93417.0,30.3281,30.3741,30.2821,30.3465,93417.0
2021-06-22 10:30:00,32.98,33.04,32.84,32.94,109708.0,30.3373,30.3925,30.2085,30.3005,109708.0
2021-06-22 10:35:00,32.94,32.94,32.85,32.88,69506.0,30.3005,30.3005,30.2177,30.2453,69506.0
2021-06-22 10:40:00,32.88,33.07,32.87,33.06,103480.0,30.2453,30.4201,30.2361,30.4109,103480.0
2021-06-22 10:45:00,33.06,33.12,33.05,33.08,52149.0,30.4109,30.4661,30.4017,30.4293,52149.0
2021-06-22 10:50:00,33.08,33.15,33.03,33.14,41903.0,30.4293,30.4937,30.3833,30.4845,41903.0
2021-06-22 10:55:00,33.14,33.2,33.1,33.19,45513.0,30.4845,30.5397,30.4477,30.5305,45513.0
2021-06-22 11:00:00,33.19,33.22,33.15,33.2,89730.0,30.5305,30.5581,30.4937,30.5397,89730.0
2021-06-22 11:05:00,33.19,33.23,33.16,33.2,62197.0,30.5305,30.5673,30.5029,30.5397,62197.0
2021-06-22 11:10:00,33.21,33.22,33.17,33.2,25272.0,30.5489,30.5581,30.5121,30.5397,25272.0
2021-06-22 11:15:00,33.21,33.25,33.17,33.18,94903.0,30.5489,30.5857,30.5121,30.5213,94903.0
2021-06-22 11:20:00,33.18,33.26,33.12,33.2,113195.0,30.5213,30.5949,30.4661,30.5397,113195.0
2021-06-22 11:25:00,33.2,33.21,33.07,33.11,76935.0,30.5397,30.5489,30.4201,30.4569,76935.0
2021-06-22 11:30:00,33.12,33.18,33.12,33.14,52424.0,30.4661,30.5213,30.4661,30.4845,52424.0
2021-06-22 11:35:00,33.13,33.14,32.88,32.89,74198.0,30.4753,30.4845,30.2453,30.2545,74198.0
2021-06-22 11:40:00,32.89,32.96,32.88,32.94,85756.0,30.2545,30.3189,30.2453,30.3005,85756.0
2021-06-22 11:45:00,32.93,32.96,32.87,32.94,41944.0,30.2913,30.3189,30.2361,30.3005,41944.0
2021-06-22 11:50:00,32.93,32.98,32.91,32.93,36045.0,30.2913,30.3373,30.2729,30.2913,36045.0
2021-06-22 11:55:00,32.95,32.97,32.89,32.93,41061.0,30.3097,30.3281,30.2545,30.2913,41061.0
2021-06-22 12:00:00,32.92,33.02,32.92,33.01,58847.0,30.2821,30.3741,30.2821,30.3649,58847.0
2021-06-22 12:05:00,33.02,33.03,32.87,32.89,42849.0,30.3741,30.3833,30.2361,30.2545,42849.0
2021-06-22 12:10:00,32.88,32.89,32.82,32.88,28800.0,30.2453,30.2545,30.1901,30.2453,28800.0
2021-06-22 12:15:00,32.89,32.94,32.88,32.94,32973.0,30.2545,30.3005,30.2453,30.3005,32973.0
2021-06-22 12:20:00,32.94,32.95,32.87,32.94,39459.0,30.3005,30.3097,30.2361,30.3005,39459.0
2021-06-22 12:25:00,32.93,32.97,32.93,32.95,31971.0,30.2913,30.3281,30.2913,30.3097,31971.0
2021-06-22 12:30:00,32.94,33.01,32.92,32.98,66567.0,30.3005,30.3649,30.2821,30.3373,66567.0
2021-06-22 12:35:00,32.97,33.0,32.97,32.98,27395.0,30.3281,30.3557,30.3281,30.3373,27395.0
2021-06-22 12:40:00,32.99,33.06,32.98,33.04,40715.0,30.3465,30.4109,30.3373,30.3925,40715.0
2021-06-22 12:45:00,33.05,33.09,33.02,33.09,33252.0,30.4017,30.4385,30.3741,30.4385,33252.0
2021-06-22 12:50:00,33.09,33.1,33.04,33.05,42812.0,30.4385,30.4477,30.3925,30.4017,42812.0
2021-06-22 12:55:00,33.04,33.05,33.01,33.04,45445.0,30.3925,30.4017,30.3649,30.3925,45445.0
2021-06-22 13:00:00,33.03,33.14,33.03,33.11,38562.0,30.3833,30.4845,30.3833,30.4569,38562.0
2021-06-22 13:05:00,33.11,33.14,33.08,33.13,35593.0,30.4569,30.4845,30.4293,30.4753,35593.0
2021-06-22 13:10:00,33.13,33.14,33.1,33.11,32086.0,30.4753,30.4845,30.4477,30.4569,32086.0
2021-06-22 13:15:00,33.11,33.12,33.03,33.04,52346.0,30.4569,30.4661,30.3833,30.3925,52346.0
2021-06-22 13:20:00,33.04,33.07,33.02,33.07,28531.0,30.3925,30.4201,30.3741,30.4201,28531.0
2021-06-22 13:25:00,33.06,33.06,33.0,33.05,53921.0,30.4109,30.4109,30.3557,30.4017,53921.0
2021-06-22 13:30:00,33.05,33.05,33.0,33.01,32053.0,30.4017,30.4017,30.3557,30.3649,32053.0
2021-06-22 13:35:00,33.01,33.03,32.98,32.98,31010.0,30.3649,30.3833,30.3373,30.3373,31010.0
2021-06-22 13:40:00,32.98,33.04,32.98,33.0,38872.0,30.3373,30.3925,30.3373,30.3557,38872.0
2021-06-22 13:45:00,33.01,33.07,33.0,33.05,37461.0,30.3649,30.4201,30.3557,30.4017,37461.0
2021-06-22 13:50:00,33.05,33.05,33.01,33.04,18786.0,30.4017,30.4017,30.3649,30.3925,18786.0
2021-06-22 13:55:00,33.03,33.04,33.02,33.04,11025.0,30.3833,30.3925,30.3741,30.3925,11025.0
2021-06-22 14:00:00,33.03,33.04,32.98,33.02,20803.0,30.3833,30.3925,30.3373,30.3741,20803.0
2021-06-22 14:05:00,33.02,33.04,32.99,33.0,41792.0,30.3741,30.3925,30.3465,30.3557,41792.0
2021-06-22 14:10:00,33.0,33.04,32.96,33.03,31342.0,30.3557,30.3925,30.3189,30.3833,31342.0
2021-06-22 14:15:00,33.03,33.08,33.02,33.08,32254.0,30.3833,30.4293,30.3741,30.4293,32254.0
2021-06-22 14:20:00,33.08,33.14,33.07,33.13,46699.0,30.4293,30.4845,30.4201,30.4753,46699.0
2021-06-22 14:25:00,33.13,33.19,33.12,33.18,64536.0,30.4753,30.5305,30.4661,30.5213,64536.0
2021-06-22 14:30:00,33.18,33.19,33.14,33.19,33919.0,30.5213,30.5305,30.4845,30.5305,33919.0
2021-06-22 14:35:00,33.18,33.19,33.13,33.19,52580.0,30.5213,30.5305,30.4753,30.5305,52580.0
2021-06-22 14:40:00,33.18,33.2,33.16,33.19,29482.0,30.5213,30.5397,30.5029,30.5305,29482.0
2021-06-22 14:45:00,33.18,33.2,33.16,33.17,35418.0,30.5213,30.5397,30.5029,30.5121,35418.0
2021-06-22 14:50:00,33.17,33.18,33.12,33.17,50575.0,30.5121,30.5213,30.4661,30.5121,50575.0
2021-06-22 14:55:00,33.16,33.18,33.14,33.15,88254.0,30.5029,30.5213,30.4845,30.4937,88254.0
2021-06-22 15:00:00,33.15,33.19,33.15,33.18,45252.0,30.4937,30.5305,30.4937,30.5213,45252.0
2021-06-22 15:05:00,33.18,33.25,33.18,33.23,100727.0,30.5213,30.5857,30.5213,30.5673,100727.0
2021-06-22 15:10:00,33.23,33.25,33.17,33.2,63259.0,30.5673,30.5857,30.5121,30.5397,63259.0
2021-06-22 15:15:00,33.19,33.24,33.18,33.22,65047.0,30.5305,30.5765,30.5213,30.5581,65047.0
2021-06-22 15:20:00,33.22,33.23,33.15,33.16,81289.0,30.5581,30.5673,30.4937,30.5029,81289.0
2021-06-22 15:25:00,33.15,33.2,33.13,33.17,63749.0,30.4937,30.5397,30.4753,30.5121,63749.0
2021-06-22 15:30:00,33.18,33.22,33.16,33.17,66085.0,30.5213,30.5581,30.5029,30.5121,66085.0
2021-06-22 15:35:00,33.16,33.18,33.08,33.11,83887.0,30.5029,30.5213,30.4293,30.4569,83887.0
2021-06-22 15:40:00,33.11,33.12,33.08,33.1,66691.0,30.4569,30.4661,30.4293,30.4477,66691.0
2021-06-22 15:45:00,33.11,33.14,33.08,33.12,138518.0,30.4569,30.4845,30.4293,30.4661,138518.0
2021-06-22 15:50:00,33.12,33.13,33.06,33.08,154089.0,30.4661,30.4753,30.4109,30.4293,154089.0
2021-06-22 15:55:00,33.08,33.11,33.02,33.02,380028.0,30.4293,30.4569,30.3741,30.3741,380028.0
2021-06-23 09:30:00,33.55,33.76,33.46,33.57,344496.0,30.8616,31.0548,30.7788,30.88,344496.0
2021-06-23 09:35:00,33.57,33.84,33.57,33.83,174889.0,30.88,31.1284,30.88,31.1192,174889.0
2021-06-23 09:40:00,33.82,33.98,33.81,33.97,255947.0,31.11,31.2572,31.1008,31.248,255947.0
2021-06-23 09:45:00,33.96,34.07,33.87,33.95,158675.0,31.2388,31.34,31.156,31.2296,158675.0
2021-06-23 09:50:00,33.95,34.08,33.88,34.01,157008.0,31.2296,31.3492,31.1652,31.2848,157008.0
2021-06-23 09:55:00,34.0,34.0,33.76,33.79,141732.0,31.2756,31.2756,31.0548,31.0824,141732.0
2021-06-23 10:00:00,33.78,33.89,33.67,33.88,136841.0,31.0732,31.1744,30.972,31.1652,136841.0
2021-06-23 10:05:00,33.86,33.97,33.84,33.9,101092.0,31.1468,31.248,31.1284,31.1836,101092.0
2021-06-23 10:10:00,33.91,33.92,33.79,33.79,100221.0,31.1928,31.202,31.0824,31.0824,100221.0
2021-06-23 10:15:00,33.78,33.79,33.67,33.72,219071.0,31.0732,31.0824,30.972,31.018,219071.0
2021-06-23 10:20:00,33.72,33.73,33.64,33.7,69582.0,31.018,31.0272,30.9444,30.9996,69582.0
2021-06-23 10:25:00,33.69,33.79,33.64,33.74,118466.0,30.9904,31.0824,30.9444,31.0364,118466.0
2021-06-23 10:30:00,33.75,33.96,33.75,33.77,114499.0,31.0456,31.2388,31.0456,31.064,114499.0
2021-06-23 10:35:00,33.77,33.82,33.71,33.77,56682.0,31.064,31.11,31.0088,31.064,56682.0
2021-06-23 10:40:00,33.77,33.79,33.71,33.73,38223.0,31.064,31.0824,31.0088,31.0272,38223.0
2021-06-23 10:45:00,33.74,33.81,33.71,33.74,93291.0,31.0364,31.1008,31.0088,31.0364,93291.0
2021-06-23 10:50:00,33.74,33.8,33.7,33.78,126282.0,31.0364,31.0916,30.9996,31.0732,126282.0
2021-06-23 10:55:00,33.78,33.83,33.76,33.79,58065.0,31.0732,31.1192,31.0548,31.0824,58065.0
2021-06-23 11:00:00,33.79,33.81,33.66,33.66,67788.0,31.0824,31.1008,30.9628,30.9628,67788.0
2021-06-23 11:05:00,33.67,33.69,33.63,33.64,38216.0,30.972,30.9904,30.9352,30.9444,38216.0
2021-06-23 11:10:00,33.64,33.7,33.57,33.59,59988.0,30.9444,30.9996,30.88,30.8984,59988.0
2021-06-23 11:15:00,33.59,33.63,33.55,33.57,48723.0,30.8984,30.9352,30.8616,30.88,48723.0
2021-06-23 11:20:00,33.57,33.61,33.52,33.58,45511.0,30.88,30.9168,30.834,30.8892,45511.0
2021-06-23 11:25:00,33.57,33.58,33.46,33.48,47044.0,30.88,30.8892,30.7788,30.7972,47044.0
2021-06-23 11:30:00,33.49,33.5,33.33,33.34,76328.0,30.8064,30.8156,30.6592,30.6684,76328.0
2021-06-23 11:35:00,33.33,33.34,33.27,33.27,108363.0,30.6592,30.6684,30.6041,30.6041,108363.0
2021-06-23 11:40:00,33.27,33.32,33.26,33.29,71166.0,30.6041,30.6501,30.5949,30.6225,71166.0
2021-06-23 11:45:00,33.29,33.32,33.25,33.3,83228.0,30.6225,30.6501,30.5857,30.6317,83228.0
2021-06-23 11:50:00,33.31,33.33,33.29,33.3,54147.0,30.6409,30.6592,30.6225,30.6317,54147.0
2021-06-23 11:55:00,33.3,33.33,33.27,33.3,39851.0,30.6317,30.6592,30.6041,30.6317,39851.0
2021-06-23 12:00:00,33.29,33.32,33.26,33.28,84533.0,30.6225,30.6501,30.5949,30.6133,84533.0
2021-06-23 12:05:00,33.28,33.31,33.2,33.3,95661.0,30.6133,30.6409,30.5397,30.6317,95661.0
2021-06-23 12:10:00,33.3,33.33,33.24,33.27,44992.0,30.6317,30.6592,30.5765,30.6041,44992.0
2021-06-23 12:15:00,33.26,33.27,33.22,33.23,34628.0,30.5949,30.6041,30.5581,30.5673,34628.0
2021-06-23 12:20:00,33.23,33.31,33.23,33.3,25626.0,30.5673,30.6409,30.5673,30.6317,25626.0
2021-06-23 12:25:00,33.3,33.34,33.28,33.29,48644.0,30.6317,30.6684,30.6133,30.6225,48644.0
2021-06-23 12:30:00,33.29,33.31,33.26,33.27,52770.0,30.6225,30.6409,30.5949,30.6041,52770.0
2021-06-23 12:35:00,33.27,33.32,33.12,33.13,104767.0,30.6041,30.6501,30.4661,30.4753,104767.0
2021-06-23 12:40:00,33.13,33.18,33.1,33.18,90094.0,30.4753,30.5213,30.4477,30.5213,90094.0
2021-06-23 12:45:00,33.18,33.2,33.05,33.06,78264.0,30.5213,30.5397,30.4017,30.4109,78264.0
2021-06-23 12:50:00,33.07,33.08,33.04,33.05,63348.0,30.4201,30.4293,30.3925,30.4017,63348.0
2021-06-23 12:55:00,33.04,33.04,32.95,33.0,136838.0,30.3925,30.3925,30.3097,30.3557,136838.0
2021-06-23 13:00:00,33.0,33.07,32.99,33.05,68758.0,30.3557,30.4201,30.3465,30.4017,68758.0
2021-06-23 13:05:00,33.05,33.11,33.04,33.08,27865.0,30.4017,30.4569,30.3925,30.4293,27865.0
2021-06-23 13:10:00,33.07,33.11,33.06,33.07,24619.0,30.4201,30.4569,30.4109,30.4201,24619.0
2021-06-23 13:15:00,33.07,33.09,33.02,33.05,37247.0,30.4201,30.4385,30.3741,30.4017,37247.0
2021-06-23 13:20:00,33.04,33.08,33.0,33.01,59505.0,30.3925,30.4293,30.3557,30.3649,59505.0
2021-06-23 13:25:00,33.01,33.07,33.01,33.02,52593.0,30.3649,30.4201,30.3649,30.3741,52593.0
2021-06-23 13:30:00,33.01,33.1,32.99,33.1,61086.0,30.3649,30.4477,30.3465,30.4477,61086.0
2021-06-23 13:35:00,33.1,33.13,33.08,33.11,118946.0,30.4477,30.4753,30.4293,30.4569,118946.0
2021-06-23 13:40:00,33.11,33.13,33.07,33.07,117056.0,30.4569,30.4753,30.4201,30.4201,117056.0
2021-06-23 13:45:00,33.07,33.1,33.02,33.07,31447.0,30.4201,30.4477,30.3741,30.4201,31447.0
2021-06-23 13:50:00,33.07,33.14,33.06,33.14,29416.0,30.4201,30.4845,30.4109,30.4845,29416.0
2021-06-23 13:55:00,33.14,33.22,33.12,33.21,61697.0,30.4845,30.5581,30.4661,30.5489,61697.0
2021-06-23 14:00:00,33.2,33.23,33.15,33.16,58765.0,30.5397,30.5673,30.4937,30.5029,58765.0
2021-06-23 14:05:00,33.16,33.17,33.14,33.16,32431.0,30.5029,30.5121,30.4845,30.5029,32431.0
2021-06-23 14:10:00,33.16,33.18,33.13,33.14,32102.0,30.5029,30.5213,30.4753,30.4845,32102.0
2021-06-23 14:15:00,33.13,33.15,33.11,33.12,33116.0,30.4753,30.4937,30.4569,30.4661,33116.0
2021-06-23 14:20:00,33.11,33.13,33.06,33.07,86789.0,30.4569,30.4753,30.4109,30.4201,86789.0
2021-06-23 14:25:00,33.08,33.11,33.06,33.11,39985.0,30.4293,30.4569,30.4109,30.4569,39985.0
2021-06-23 14:30:00,33.11,33.12,33.04,33.05,46773.0,30.4569,30.4661,30.3925,30.4017,46773.0
2021-06-23 14:35:00,33.05,33.06,33.0,33.02,23007.0,30.4017,30.4109,30.3557,30.3741,23007.0
2021-06-23 14:40:00,33.02,33.09,33.01,33.09,49134.0,30.3741,30.4385,30.3649,30.4385,49134.0
2021-06-23 14:45:00,33.09,33.1,33.06,33.1,21627.0,30.4385,30.4477,30.4109,30.4477,21627.0
2021-06-23 14:50:00,33.1,33.15,33.09,33.12,68361.0,30.4477,30.4937,30.4385,30.4661,68361.0
2021-06-23 14:55:00,33.12,33.17,33.11,33.15,62087.0,30.4661,30.5121,30.4569,30.4937,62087.0
2021-06-23 15:00:00,33.15,33.15,33.11,33.12,57783.0,30.4937,30.4937,30.4569,30.4661,57783.0
2021-06-23 15:05:00,33.11,33.13,33.06,33.09,61175.0,30.4569,30.4753,30.4109,30.4385,61175.0
2021-06-23 15:10:00,33.09,33.1,33.05,33.05,57484.0,30.4385,30.4477,30.4017,30.4017,57484.0
2021-06-23 15:15:00,33.05,33.05,32.99,33.01,51484.0,30.4017,30.4017,30.3465,30.3649,51484.0
2021-06-23 15:20:00,33.02,33.05,33.0,33.04,30176.0,30.3741,30.4017,30.3557,30.3925,30176.0
2021-06-23 15:25:00,33.05,33.1,33.04,33.08,63662.0,30.4017,30.4477,30.3925,30.4293,63662.0
2021-06-23 15:30:00,33.07,33.1,33.04,33.05,72987.0,30.4201,30.4477,30.3925,30.4017,72987.0
2021-06-23 15:35:00,33.05,33.06,33.0,33.02,57382.0,30.4017,30.4109,30.3557,30.3741,57382.0
2021-06-23 15:40:00,33.02,33.07,32.96,32.99,233367.0,30.3741,30.4201,30.3189,30.3465,233367.0
2021-06-23 15:45:00,32.99,33.01,32.92,32.93,106241.0,30.3465,30.3649,30.2821,30.2913,106241.0
2021-06-23 15:50:00,32.92,32.94,32.89,32.94,178412.0,30.2821,30.3005,30.2545,30.3005,178412.0
2021-06-23 15:55:00,32.94,32.98,32.87,32.88,439816.0,30.3005,30.3373,30.2361,30.2453,439816.0
2021-06-24 09:30:00,33.05,33.12,32.67,32.68,352399.0,30.4017,30.4661,30.0521,30.0613,352399.0
2021-06-24 09:35:00,32.68,32.84,32.62,32.82,121704.0,30.0613,30.2085,30.0061,30.1901,121704.0
2021-06-24 09:40:00,32.84,32.94,32.79,32.84,55335.0,30.2085,30.3005,30.1625,30.2085,55335.0
2021-06-24 09:45:00,32.84,32.98,32.81,32.88,133187.0,30.2085,30.3373,30.1809,30.2453,133187.0
2021-06-24 09:50:00,32.89,32.89,32.77,32.81,116885.0,30.2545,30.2545,30.1441,30.1809,116885.0
2021-06-24 09:55:00,32.82,32.84,32.62,32.66,70271.0,30.1901,30.2085,30.0061,30.0429,70271.0
2021-06-24 10:00:00,32.66,32.69,32.6,32.63,57518.0,30.0429,30.0705,29.9877,30.0153,57518.0
2021-06-24 10:05:00,32.63,32.65,32.53,32.59,75925.0,30.0153,30.0337,29.9234,29.9785,75925.0
2021-06-24 10:10:00,32.6,32.73,32.59,32.7,71814.0,29.9877,30.1073,29.9785,30.0797,71814.0
2021-06-24 10:15:00,32.7,32.79,32.66,32.79,75555.0,30.0797,30.1625,30.0429,30.1625,75555.0
2021-06-24 10:20:00,32.77,32.84,32.74,32.83,66169.0,30.1441,30.2085,30.1165,30.1993,66169.0
2021-06-24 10:25:00,32.83,32.84,32.76,32.77,32840.0,30.1993,30.2085,30.1349,30.1441,32840.0
2021-06-24 10:30:00,32.77,32.81,32.74,32.79,21065.0,30.1441,30.1809,30.1165,30.1625,21065.0
2021-06-24 10:35:00,32.77,32.84,32.75,32.83,37848.0,30.1441,30.2085,30.1257,30.1993,37848.0
2021-06-24 10:40:00,32.83,32.88,32.82,32.88,45561.0,30.1993,30.2453,30.1901,30.2453,45561.0
2021-06-24 10:45:00,32.88,32.92,32.81,32.88,61584.0,30.2453,30.2821,30.1809,30.2453,61584.0
2021-06-24 10:50:00,32.89,32.92,32.81,32.87,57484.0,30.2545,30.2821,30.1809,30.2361,57484.0
2021-06-24 10:55:00,32.86,32.92,32.81,32.9,67815.0,30.2269,30.2821,30.1809,30.2637,67815.0
2021-06-24 11:00:00,32.91,32.99,32.91,32.98,50504.0,30.2729,30.3465,30.2729,30.3373,50504.0
2021-06-24 11:05:00,32.98,33.01,32.95,33.0,55469.0,30.3373,30.3649,30.3097,30.3557,55469.0
2021-06-24 11:10:00,33.0,33.04,32.98,33.02,59032.0,30.3557,30.3925,30.3373,30.3741,59032.0
2021-06-24 11:15:00,33.02,33.13,32.99,33.13,57447.0,30.3741,30.4753,30.3465,30.4753,57447.0
2021-06-24 11:20:00,33.13,33.16,33.09,33.12,49775.0,30.4753,30.5029,30.4385,30.4661,49775.0
2021-06-24 11:25:00,33.09,33.13,33.09,33.12,81093.0,30.4385,30.4753,30.4385,30.4661,81093.0
2021-06-24 11:30:00,33.12,33.21,33.11,33.18,65725.0,30.4661,30.5489,30.4569,30.5213,65725.0
2021-06-24 11:35:00,33.18,33.21,33.13,33.18,113247.0,30.5213,30.5489,30.4753,30.5213,113247.0
2021-06-24 11:40:00,33.18,33.27,33.16,33.25,82899.0,30.5213,30.6041,30.5029,30.5857,82899.0
2021-06-24 11:45:00,33.26,33.29,33.15,33.16,58646.0,30.5949,30.6225,30.4937,30.5029,58646.0
2021-06-24 11:50:00,33.16,33.21,33.15,33.15,54430.0,30.5029,30.5489,30.4937,30.4937,54430.0
2021-06-24 11:55:00,33.16,33.22,33.16,33.22,45260.0,30.5029,30.5581,30.5029,30.5581,45260.0
2021-06-24 12:00:00,33.22,33.22,33.11,33.16,70235.0,30.5581,30.5581,30.4569,30.5029,70235.0
2021-06-24 12:05:00,33.16,33.17,33.12,33.14,24728.0,30.5029,30.5121,30.4661,30.4845,24728.0
2021-06-24 12:10:00,33.15,33.16,33.12,33.13,24138.0,30.4937,30.5029,30.4661,30.4753,24138.0
2021-06-24 12:15:00,33.13,33.17,33.11,33.13,36024.0,30.4753,30.5121,30.4569,30.4753,36024.0
2021-06-24 12:20:00,33.13,33.13,33.02,33.1,104915.0,30.4753,30.4753,30.3741,30.4477,104915.0
2021-06-24 12:25:00,33.09,33.12,33.07,33.1,29489.0,30.4385,30.4661,30.4201,30.4477,29489.0
2021-06-24 12:30:00,33.11,33.13,33.06,33.11,77847.0,30.4569,30.4753,30.4109,30.4569,77847.0
2021-06-24 12:35:00,33.11,33.13,33.08,33.13,17132.0,30.4569,30.4753,30.4293,30.4753,17132.0
2021-06-24 12:40:00,33.13,33.18,33.12,33.17,22516.0,30.4753,30.5213,30.4661,30.5121,22516.0
2021-06-24 12:45:00,33.17,33.25,33.16,33.22,33169.0,30.5121,30.5857,30.5029,30.5581,33169.0
2021-06-24 12:50:00,33.22,33.24,33.21,33.23,27029.0,30.5581,30.5765,30.5489,30.5673,27029.0
2021-06-24 12:55:00,33.24,33.26,33.22,33.24,28589.0,30.5765,30.5949,30.5581,30.5765,28589.0
2021-06-24 13:00:00,33.24,33.26,33.23,33.24,21193.0,30.5765,30.5949,30.5673,30.5765,21193.0
2021-06-24 13:05:00,33.24,33.28,33.24,33.27,22553.0,30.5765,30.6133,30.5765,30.6041,22553.0
2021-06-24 13:10:00,33.27,33.3,33.23,33.3,42054.0,30.6041,30.6317,30.5673,30.6317,42054.0
2021-06-24 13:15:00,33.3,33.3,33.24,33.27,33224.0,30.6317,30.6317,30.5765,30.6041,33224.0
2021-06-24 13:20:00,33.27,33.28,33.23,33.23,43499.0,30.6041,30.6133,30.5673,30.5673,43499.0
2021-06-24 13:25:00,33.23,33.26,33.19,33.19,36764.0,30.5673,30.5949,30.5305,30.5305,36764.0
2021-06-24 13:30:00,33.2,33.22,33.17,33.2,24897.0,30.5397,30.5581,30.5121,30.5397,24897.0
2021-06-24 13:35:00,33.2,33.22,33.17,33.18,23064.0,30.5397,30.5581,30.5121,30.5213,23064.0
2021-06-24 13:40:00,33.18,33.23,33.16,33.17,47481.0,30.5213,30.5673,30.5029,30.5121,47481.0
2021-06-24 13:45:00,33.17,33.21,33.16,33.19,35340.0,30.5121,30.5489,30.5029,30.5305,35340.0
2021-06-24 13:50:00,33.19,33.23,33.18,33.23,30468.0,30.5305,30.5673,30.5213,30.5673,30468.0
2021-06-24 13:55:00,33.23,33.23,33.17,33.2,21776.0,30.5673,30.5673,30.5121,30.5397,21776.0
2021-06-24 14:00:00,33.2,33.22,33.19,33.21,15037.0,30.5397,30.5581,30.5305,30.5489,15037.0
2021-06-24 14:05:00,33.2,33.23,33.15,33.15,20318.0,30.5397,30.5673,30.4937,30.4937,20318.0
2021-06-24 14:10:00,33.15,33.21,33.14,33.16,25114.0,30.4937,30.5489,30.4845,30.5029,25114.0
2021-06-24 14:15:00,33.16,33.18,33.11,33.15,27595.0,30.5029,30.5213,30.4569,30.4937,27595.0
2021-06-24 14:20:00,33.15,33.18,33.15,33.16,18000.0,30.4937,30.5213,30.4937,30.5029,18000.0
2021-06-24 14:25:00,33.16,33.25,33.16,33.25,40489.0,30.5029,30.5857,30.5029,30.5857,40489.0
2021-06-24 14:30:00,33.24,33.28,33.24,33.27,55810.0,30.5765,30.6133,30.5765,30.6041,55810.0
2021-06-24 14:35:00,33.27,33.3,33.25,33.27,46588.0,30.6041,30.6317,30.5857,30.6041,46588.0
2021-06-24 14:40:00,33.27,33.31,33.25,33.3,49345.0,30.6041,30.6409,30.5857,30.6317,49345.0
2021-06-24 14:45:00,33.3,33.34,33.29,33.32,50093.0,30.6317,30.6684,30.6225,30.6501,50093.0
2021-06-24 14:50:00,33.31,33.34,33.3,33.34,26391.0,30.6409,30.6684,30.6317,30.6684,26391.0
2021-06-24 14:55:00,33.34,33.34,33.31,33.34,29312.0,30.6684,30.6684,30.6409,30.6684,29312.0
2021-06-24 15:00:00,33.34,33.35,33.26,33.27,60744.0,30.6684,30.6776,30.5949,30.6041,60744.0
2021-06-24 15:05:00,33.27,33.29,33.25,33.26,72481.0,30.6041,30.6225,30.5857,30.5949,72481.0
2021-06-24 15:10:00,33.25,33.31,33.24,33.3,32631.0,30.5857,30.6409,30.5765,30.6317,32631.0
2021-06-24 15:15:00,33.3,33.31,33.27,33.29,32732.0,30.6317,30.6409,30.6041,30.6225,32732.0
2021-06-24 15:20:00,33.29,33.29,33.21,33.23,35346.0,30.6225,30.6225,30.5489,30.5673,35346.0
2021-06-24 15:25:00,33.23,33.25,33.21,33.24,40700.0,30.5673,30.5857,30.5489,30.5765,40700.0
2021-06-24 15:30:00,33.24,33.29,33.23,33.27,55923.0,30.5765,30.6225,30.5673,30.6041,55923.0
2021-06-24 15:35:00,33.27,33.29,33.24,33.28,63290.0,30.6041,30.6225,30.5765,30.6133,63290.0
2021-06-24 15:40:00,33.28,33.3,33.23,33.26,69239.0,30.6133,30.6317,30.5673,30.5949,69239.0
2021-06-24 15:45:00,33.26,33.29,33.24,33.29,114445.0,30.5949,30.6225,30.5765,30.6225,114445.0
2021-06-24 15:50:00,33.29,33.32,33.27,33.29,205411.0,30.6225,30.6501,30.6041,30.6225,205411.0
2021-06-24 15:55:00,33.29,33.29,33.23,33.26,471533.0,30.6225,30.6225,30.5673,30.5949,471533.0
2021-06-25 09:30:00,33.35,33.47,33.22,33.23,264449.0,30.6776,30.788,30.5581,30.5673,264449.0
2021-06-25 09:35:00,33.22,33.26,33.14,33.17,65442.0,30.5581,30.5949,30.4845,30.5121,65442.0
2021-06-25 09:40:00,33.17,33.24,33.09,33.11,41991.0,30.5121,30.5765,30.4385,30.4569,41991.0
2021-06-25 09:45:00,33.1,33.21,33.09,33.18,66362.0,30.4477,30.5489,30.4385,30.5213,66362.0
2021-06-25 09:50:00,33.18,33.38,33.15,33.38,197556.0,30.5213,30.7052,30.4937,30.7052,197556.0
2021-06-25 09:55:00,33.38,33.42,33.25,33.26,104745.0,30.7052,30.742,30.5857,30.5949,104745.0
2021-06-25 10:00:00,33.26,33.26,33.13,33.18,42092.0,30.5949,30.5949,30.4753,30.5213,42092.0
2021-06-25 10:05:00,33.18,33.24,33.17,33.23,34962.0,30.5213,30.5765,30.5121,30.5673,34962.0
2021-06-25 10:10:00,33.23,33.4,33.23,33.3,69689.0,30.5673,30.7236,30.5673,30.6317,69689.0
2021-06-25 10:15:00,33.29,33.36,33.24,33.34,39881.0,30.6225,30.6868,30.5765,30.6684,39881.0
2021-06-25 10:20:00,33.32,33.33,33.2,33.23,43071.0,30.6501,30.6592,30.5397,30.5673,43071.0
2021-06-25 10:25:00,33.24,33.26,33.1,33.1,49583.0,30.5765,30.5949,30.4477,30.4477,49583.0
2021-06-25 10:30:00,33.11,33.2,33.1,33.15,39831.0,30.4569,30.5397,30.4477,30.4937,39831.0
2021-06-25 10:35:00,33.14,33.16,33.12,33.15,17283.0,30.4845,30.5029,30.4661,30.4937,17283.0
2021-06-25 10:40:00,33.15,33.15,33.05,33.08,138445.0,30.4937,30.4937,30.4017,30.4293,138445.0
2021-06-25 10:45:00,33.08,33.12,33.08,33.11,35040.0,30.4293,30.4661,30.4293,30.4569,35040.0
2021-06-25 10:50:00,33.12,33.17,33.1,33.16,56977.0,30.4661,30.5121,30.4477,30.5029,56977.0
2021-06-25 10:55:00,33.15,33.22,33.14,33.16,68522.0,30.4937,30.5581,30.4845,30.5029,68522.0
2021-06-25 11:00:00,33.16,33.2,33.14,33.19,39124.0,30.5029,30.5397,30.4845,30.5305,39124.0
2021-06-25 11:05:00,33.19,33.19,33.16,33.16,13881.0,30.5305,30.5305,30.5029,30.5029,13881.0
2021-06-25 11:10:00,33.16,33.16,33.1,33.11,70198.0,30.5029,30.5029,30.4477,30.4569,70198.0
2021-06-25 11:15:00,33.12,33.2,33.1,33.2,18095.0,30.4661,30.5397,30.4477,30.5397,18095.0
2021-06-25 11:20:00,33.2,33.2,33.15,33.17,20548.0,30.5397,30.5397,30.4937,30.5121,20548.0
2021-06-25 11:25:00,33.17,33.2,33.14,33.19,43119.0,30.5121,30.5397,30.4845,30.5305,43119.0
2021-06-25 11:30:00,33.19,33.25,33.19,33.2,62539.0,30.5305,30.5857,30.5305,30.5397,62539.0
2021-06-25 11:35:00,33.19,33.23,33.17,33.2,42221.0,30.5305,30.5673,30.5121,30.5397,42221.0
2021-06-25 11:40:00,33.19,33.2,33.16,33.18,41104.0,30.5305,30.5397,30.5029,30.5213,41104.0
2021-06-25 11:45:00,33.18,33.21,33.16,33.18,22262.0,30.5213,30.5489,30.5029,30.5213,22262.0
2021-06-25 11:50:00,33.19,33.19,33.15,33.18,31605.0,30.5305,30.5305,30.4937,30.5213,31605.0
2021-06-25 11:55:00,33.18,33.2,33.16,33.18,10369.0,30.5213,30.5397,30.5029,30.5213,10369.0
2021-06-25 12:00:00,33.18,33.25,33.17,33.25,45645.0,30.5213,30.5857,30.5121,30.5857,45645.0
2021-06-25 12:05:00,33.25,33.32,33.23,33.31,55503.0,30.5857,30.6501,30.5673,30.6409,55503.0
2021-06-25 12:10:00,33.32,33.36,33.3,33.33,29895.0,30.6501,30.6868,30.6317,30.6592,29895.0
2021-06-25 12:15:00,33.33,33.34,33.3,33.3,33510.0,30.6592,30.6684,30.6317,30.6317,33510.0
2021-06-25 12:20:00,33.3,33.33,33.22,33.23,72270.0,30.6317,30.6592,30.5581,30.5673,72270.0
2021-06-25 12:25:00,33.23,33.27,33.18,33.19,58963.0,30.5673,30.6041,30.5213,30.5305,58963.0
2021-06-25 12:30:00,33.2,33.22,33.18,33.22,26457.0,30.5397,30.5581,30.5213,30.5581,26457.0
2021-06-25 12:35:00,33.22,33.25,33.22,33.22,23582.0,30.5581,30.5857,30.5581,30.5581,23582.0
2021-06-25 12:40:00,33.23,33.23,33.2,33.22,38588.0,30.5673,30.5673,30.5397,30.5581,38588.0
2021-06-25 12:45:00,33.22,33.22,33.17,33.19,38800.0,30.5581,30.5581,30.5121,30.5305,38800.0
2021-06-25 12:50:00,33.2,33.2,33.15,33.15,12417.0,30.5397,30.5397,30.4937,30.4937,12417.0
2021-06-25 12:55:00,33.15,33.17,33.14,33.16,17329.0,30.4937,30.5121,30.4845,30.5029,17329.0
2021-06-25 13:00:00,33.16,33.16,33.1,33.1,43848.0,30.5029,30.5029,30.4477,30.4477,43848.0
2021-06-25 13:05:00,33.11,33.12,33.1,33.12,37870.0,30.4569,30.4661,30.4477,30.4661,37870.0
2021-06-25 13:10:00,33.11,33.11,33.07,33.09,57509.0,30.4569,30.4569,30.4201,30.4385,57509.0
2021-06-25 13:15:00,33.09,33.12,33.08,33.09,20837.0,30.4385,30.4661,30.4293,30.4385,20837.0
2021-06-25 13:20:00,33.09,33.13,33.07,33.12,78829.0,30.4385,30.4753,30.4201,30.4661,78829.0
2021-06-25 13:25:00,33.12,33.14,33.11,33.14,14486.0,30.4661,30.4845,30.4569,30.4845,14486.0
2021-06-25 13:30:00,33.14,33.16,33.1,33.16,78582.0,30.4845,30.5029,30.4477,30.5029,78582.0
2021-06-25 13:35:00,33.16,33.17,33.14,33.14,20052.0,30.5029,30.5121,30.4845,30.4845,20052.0
2021-06-25 13:40:00,33.14,33.17,33.12,33.16,21794.0,30.4845,30.5121,30.4661,30.5029,21794.0
2021-06-25 13:45:00,33.16,33.2,33.15,33.18,120989.0,30.5029,30.5397,30.4937,30.5213,120989.0
2021-06-25 13:50:00,33.18,33.18,33.16,33.17,40727.0,30.5213,30.5213,30.5029,30.5121,40727.0
2021-06-25 13:55:00,33.17,33.24,33.16,33.23,98613.0,30.5121,30.5765,30.5029,30.5673,98613.0
2021-06-25 14:00:00,33.24,33.24,33.18,33.22,154240.0,30.5765,30.5765,30.5213,30.5581,154240.0
2021-06-25 14:05:00,33.22,33.23,33.19,33.2,48867.0,30.5581,30.5673,30.5305,30.5397,48867.0
2021-06-25 14:10:00,33.2,33.23,33.19,33.22,36773.0,30.5397,30.5673,30.5305,30.5581,36773.0
2021-06-25 14:15:00,33.22,33.24,33.21,33.23,15586.0,30.5581,30.5765,30.5489,30.5673,15586.0
2021-06-25 14:20:00,33.23,33.25,33.21,33.23,31724.0,30.5673,30.5857,30.5489,30.5673,31724.0
2021-06-25 14:25:00,33.23,33.3,33.22,33.29,48670.0,30.5673,30.6317,30.5581,30.6225,48670.0
2021-06-25 14:30:00,33.29,33.31,33.28,33.3,20384.0,30.6225,30.6409,30.6133,30.6317,20384.0
2021-06-25 14:35:00,33.3,33.33,33.29,33.32,32038.0,30.6317,30.6592,30.6225,30.6501,32038.0
2021-06-25 14:40:00,33.32,33.35,33.3,33.34,52190.0,30.6501,30.6776,30.6317,30.6684,52190.0
2021-06-25 14:45:00,33.34,33.37,33.3,33.33,47199.0,30.6684,30.696,30.6317,30.6592,47199.0
2021-06-25 14:50:00,33.33,33.34,33.31,33.32,33382.0,30.6592,30.6684,30.6409,30.6501,33382.0
2021-06-25 14:55:00,33.32,33.35,33.31,33.35,52415.0,30.6501,30.6776,30.6409,30.6776,52415.0
2021-06-25 15:00:00,33.36,33.39,33.34,33.37,52119.0,30.6868,30.7144,30.6684,30.696,52119.0
2021-06-25 15:05:00,33.37,33.41,33.36,33.4,19736.0,30.696,30.7328,30.6868,30.7236,19736.0
2021-06-25 15:10:00,33.4,33.44,33.39,33.44,50925.0,30.7236,30.7604,30.7144,30.7604,50925.0
2021-06-25 15:15:00,33.44,33.44,33.4,33.43,28622.0,30.7604,30.7604,30.7236,30.7512,28622.0
2021-06-25 15:20:00,33.43,33.43,33.34,33.35,78393.0,30.7512,30.7512,30.6684,30.6776,78393.0
2021-06-25 15:25:00,33.34,33.36,33.31,33.35,78567.0,30.6684,30.6868,30.6409,30.6776,78567.0
2021-06-25 15:30:00,33.34,33.4,33.32,33.39,99110.0,30.6684,30.7236,30.6501,30.7144,99110.0
2021-06-25 15:35:00,33.4,33.45,33.38,33.43,191871.0,30.7236,30.7696,30.7052,30.7512,191871.0
2021-06-25 15:40:00,33.43,33.48,33.42,33.45,155779.0,30.7512,30.7972,30.742,30.7696,155779.0
2021-06-25 15:45:00,33.44,33.49,33.41,33.44,163339.0,30.7604,30.8064,30.7328,30.7604,163339.0
2021-06-25 15:50:00,33.45,33.48,33.37,33.38,332451.0,30.7696,30.7972,30.696,30.7052,332451.0
2021-06-25 15:55:00,33.38,33.38,33.33,33.36,479579.0,30.7052,30.7052,30.6592,30.6868,479579.0
2021-06-28 09:30:00,33.15,33.24,32.38,32.46,499023.0,30.4937,30.5765,29.7854,29.859,499023.0
2021-06-28 09:35:00,32.47,32.48,32.14,32.16,176442.0,29.8682,29.8774,29.5646,29.583,176442.0
2021-06-28 09:40:00,32.15,32.18,31.96,32.05,183673.0,29.5738,29.6014,29.399,29.4818,183673.0
2021-06-28 09:45:00,32.05,32.1,31.95,32.09,259085.0,29.4818,29.5278,29.3898,29.5186,259085.0
2021-06-28 09:50:00,32.09,32.19,32.04,32.07,120039.0,29.5186,29.6106,29.4726,29.5002,120039.0
2021-06-28 09:55:00,32.06,32.22,32.05,32.16,136701.0,29.491,29.6382,29.4818,29.583,136701.0
2021-06-28 10:00:00,32.16,32.16,31.89,31.9,254319.0,29.583,29.583,29.3346,29.3438,254319.0
2021-06-28 10:05:00,31.9,32.0,31.89,31.95,90287.0,29.3438,29.4358,29.3346,29.3898,90287.0
2021-06-28 10:10:00,31.94,31.95,31.78,31.88,191185.0,29.3806,29.3898,29.2335,29.3254,191185.0
2021-06-28 10:15:00,31.87,32.0,31.79,31.96,140978.0,29.3162,29.4358,29.2427,29.399,140978.0
2021-06-28 10:20:00,31.96,32.02,31.89,31.97,95363.0,29.399,29.4542,29.3346,29.4082,95363.0
2021-06-28 10:25:00,31.97,31.97,31.89,31.9,87908.0,29.4082,29.4082,29.3346,29.3438,87908.0
2021-06-28 10:30:00,31.91,31.96,31.86,31.87,74015.0,29.353,29.399,29.307,29.3162,74015.0
2021-06-28 10:35:00,31.87,31.88,31.77,31.87,166236.0,29.3162,29.3254,29.2243,29.3162,166236.0
2021-06-28 10:40:00,31.86,31.9,31.79,31.87,107795.0,29.307,29.3438,29.2427,29.3162,107795.0
2021-06-28 10:45:00,31.87,31.99,31.83,31.98,103068.0,29.3162,29.4266,29.2794,29.4174,103068.0
2021-06-28 10:50:00,31.98,32.05,31.94,32.03,107785.0,29.4174,29.4818,29.3806,29.4634,107785.0
2021-06-28 10:55:00,32.02,32.14,32.0,32.12,116484.0,29.4542,29.5646,29.4358,29.5462,116484.0
2021-06-28 11:00:00,32.12,32.18,32.06,32.17,122327.0,29.5462,29.6014,29.491,29.5922,122327.0
2021-06-28 11:05:00,32.16,32.22,32.12,32.13,93698.0,29.583,29.6382,29.5462,29.5554,93698.0
2021-06-28 11:10:00,32.13,32.15,32.07,32.11,66498.0,29.5554,29.5738,29.5002,29.537,66498.0
2021-06-28 11:15:00,32.1,32.11,31.96,31.99,70608.0,29.5278,29.537,29.399,29.4266,70608.0
2021-06-28 11:20:00,31.99,32.03,31.97,31.97,70311.0,29.4266,29.4634,29.4082,29.4082,70311.0
2021-06-28 11:25:00,31.95,31.97,31.88,31.91,103280.0,29.3898,29.4082,29.3254,29.353,103280.0
2021-06-28 11:30:00,31.9,31.97,31.84,31.93,180581.0,29.3438,29.4082,29.2886,29.3714,180581.0
2021-06-28 11:35:00,31.93,32.0,31.91,31.99,87869.0,29.3714,29.4358,29.353,29.4266,87869.0
2021-06-28 11:40:00,31.99,31.99,31.9,31.96,72288.0,29.4266,29.4266,29.3438,29.399,72288.0
2021-06-28 11:45:00,31.96,31.97,31.81,31.88,80240.0,29.399,29.4082,29.261,29.3254,80240.0
2021-06-28 11:50:00,31.87,31.88,31.79,31.82,96312.0,29.3162,29.3254,29.2427,29.2702,96312.0
2021-06-28 11:55:00,31.82,31.92,31.82,31.88,77377.0,29.2702,29.3622,29.2702,29.3254,77377.0
2021-06-28 12:00:00,31.87,31.92,31.86,31.91,62881.0,29.3162,29.3622,29.307,29.353,62881.0
2021-06-28 12:05:00,31.91,31.95,31.88,31.91,69737.0,29.353,29.3898,29.3254,29.353,69737.0
2021-06-28 12:10:00,31.91,31.93,31.84,31.88,63787.0,29.353,29.3714,29.2886,29.3254,63787.0
2021-06-28 12:15:00,31.88,32.0,31.88,31.94,70630.0,29.3254,29.4358,29.3254,29.3806,70630.0
2021-06-28 12:20:00,31.94,32.0,31.92,32.0,85865.0,29.3806,29.4358,29.3622,29.4358,85865.0
2021-06-28 12:25:00,32.0,32.01,31.92,31.95,65109.0,29.4358,29.445,29.3622,29.3898,65109.0
2021-06-28 12:30:00,31.95,31.95,31.85,31.91,70136.0,29.3898,29.3898,29.2978,29.353,70136.0
2021-06-28 12:35:00,31.91,31.97,31.87,31.96,78261.0,29.353,29.4082,29.3162,29.399,78261.0
2021-06-28 12:40:00,31.96,32.01,31.93,32.01,69032.0,29.399,29.445,29.3714,29.445,69032.0
2021-06-28 12:45:00,32.01,32.22,32.0,32.19,138422.0,29.445,29.6382,29.4358,29.6106,138422.0
2021-06-28 12:50:00,32.18,32.21,32.12,32.12,87537.0,29.6014,29.629,29.5462,29.5462,87537.0
2021-06-28 12:55:00,32.13,32.14,32.09,32.12,67184.0,29.5554,29.5646,29.5186,29.5462,67184.0
2021-06-28 13:00:00,32.1,32.11,31.98,31.99,61644.0,29.5278,29.537,29.4174,29.4266,61644.0
2021-06-28 13:05:00,31.99,32.04,31.98,32.03,58711.0,29.4266,29.4726,29.4174,29.4634,58711.0
2021-06-28 13:10:00,32.04,32.05,31.97,31.99,49090.0,29.4726,29.4818,29.4082,29.4266,49090.0
2021-06-28 13:15:00,31.98,31.98,31.93,31.93,88845.0,29.4174,29.4174,29.3714,29.3714,88845.0
2021-06-28 13:20:00,31.94,31.97,31.89,31.91,110009.0,29.3806,29.4082,29.3346,29.353,110009.0
2021-06-28 13:25:00,31.9,31.92,31.85,31.91,180823.0,29.3438,29.3622,29.2978,29.353,180823.0
2021-06-28 13:30:00,31.9,31.96,31.87,31.95,131757.0,29.3438,29.399,29.3162,29.3898,131757.0
2021-06-28 13:35:00,31.95,32.01,31.91,31.99,314631.0,29.3898,29.445,29.353,29.4266,314631.0
2021-06-28 13:40:00,31.99,32.01,31.96,32.01,63595.0,29.4266,29.445,29.399,29.445,63595.0
2021-06-28 13:45:00,32.01,32.12,32.0,32.12,62505.0,29.445,29.5462,29.4358,29.5462,62505.0
2021-06-28 13:50:00,32.12,32.15,32.1,32.11,74877.0,29.5462,29.5738,29.5278,29.537,74877.0
2021-06-28 13:55:00,32.1,32.12,32.07,32.08,50848.0,29.5278,29.5462,29.5002,29.5094,50848.0
2021-06-28 14:00:00,32.07,32.17,32.05,32.13,85616.0,29.5002,29.5922,29.4818,29.5554,85616.0
2021-06-28 14:05:00,32.13,32.18,32.13,32.13,46782.0,29.5554,29.6014,29.5554,29.5554,46782.0
2021-06-28 14:10:00,32.13,32.16,32.1,32.16,48557.0,29.5554,29.583,29.5278,29.583,48557.0
2021-06-28 14:15:00,32.16,32.16,32.09,32.12,46116.0,29.583,29.583,29.5186,29.5462,46116.0
2021-06-28 14:20:00,32.12,32.2,32.11,32.17,102947.0,29.5462,29.6198,29.537,29.5922,102947.0
2021-06-28 14:25:00,32.18,32.23,32.15,32.17,68843.0,29.6014,29.6474,29.5738,29.5922,68843.0
2021-06-28 14:30:00,32.17,32.19,32.14,32.15,47155.0,29.5922,29.6106,29.5646,29.5738,47155.0
2021-06-28 14:35:00,32.15,32.16,32.07,32.09,64425.0,29.5738,29.583,29.5002,29.5186,64425.0
2021-06-28 14:40:00,32.09,32.11,32.06,32.06,37039.0,29.5186,29.537,29.491,29.491,37039.0
2021-06-28 14:45:00,32.07,32.1,32.05,32.09,50837.0,29.5002,29.5278,29.4818,29.5186,50837.0
2021-06-28 14:50:00,32.09,32.11,32.03,32.04,57030.0,29.5186,29.537,29.4634,29.4726,57030.0
2021-06-28 14:55:00,32.04,32.06,32.03,32.04,58879.0,29.4726,29.491,29.4634,29.4726,58879.0
2021-06-28 15:00:00,32.04,32.09,32.01,32.03,75227.0,29.4726,29.5186,29.445,29.4634,75227.0
2021-06-28 15:05:00,32.03,32.07,31.99,31.99,97447.0,29.4634,29.5002,29.4266,29.4266,97447.0
2021-06-28 15:10:00,32.0,32.0,31.94,31.95,91040.0,29.4358,29.4358,29.3806,29.3898,91040.0
2021-06-28 15:15:00,31.96,31.98,31.92,31.92,88913.0,29.399,29.4174,29.3622,29.3622,88913.0
2021-06-28 15:20:00,31.92,31.98,31.91,31.96,102439.0,29.3622,29.4174,29.353,29.399,102439.0
2021-06-28 15:25:00,31.96,31.99,31.94,31.96,138237.0,29.399,29.4266,29.3806,29.399,138237.0
2021-06-28 15:30:00,31.96,31.98,31.92,31.96,135073.0,29.399,29.4174,29.3622,29.399,135073.0
2021-06-28 15:35:00,31.96,32.0,31.94,31.96,125580.0,29.399,29.4358,29.3806,29.399,125580.0
2021-06-28 15:40:00,31.96,31.97,31.88,31.9,125810.0,29.399,29.4082,29.3254,29.3438,125810.0
2021-06-28 15:45:00,31.9,31.94,31.84,31.93,220436.0,29.3438,29.3806,29.2886,29.3714,220436.0
2021-06-28 15:50:00,31.94,32.04,31.93,32.01,307734.0,29.3806,29.4726,29.3714,29.445,307734.0
2021-06-28 15:55:00,32.01,32.05,31.99,32.02,451309.0,29.445,29.4818,29.4266,29.4542,451309.0
2021-06-29 09:30:00,32.28,32.57,32.17,32.35,317783.0,29.6934,29.9601,29.5922,29.7578,317783.0
2021-06-29 09:35:00,32.34,32.48,32.32,32.34,67183.0,29.7486,29.8774,29.7302,29.7486,67183.0
2021-06-29 09:40:00,32.34,32.43,32.3,32.33,62067.0,29.7486,29.8314,29.7118,29.7394,62067.0
2021-06-29 09:45:00,32.33,32.41,32.2,32.24,77334.0,29.7394,29.813,29.6198,29.6566,77334.0
2021-06-29 09:50:00,32.23,32.31,32.11,32.14,85909.0,29.6474,29.721,29.537,29.5646,85909.0
2021-06-29 09:55:00,32.15,32.21,32.15,32.19,43368.0,29.5738,29.629,29.5738,29.6106,43368.0
2021-06-29 10:00:00,32.2,32.22,32.03,32.18,82128.0,29.6198,29.6382,29.4634,29.6014,82128.0
2021-06-29 10:05:00,32.18,32.2,32.06,32.1,93522.0,29.6014,29.6198,29.491,29.5278,93522.0
2021-06-29 10:10:00,32.11,32.14,32.04,32.1,63800.0,29.537,29.5646,29.4726,29.5278,63800.0
2021-06-29 10:15:00,32.1,32.21,32.09,32.2,111425.0,29.5278,29.629,29.5186,29.6198,111425.0
2021-06-29 10:20:00,32.21,32.36,32.17,32.33,129792.0,29.629,29.767,29.5922,29.7394,129792.0
2021-06-29 10:25:00,32.33,32.45,32.32,32.43,114508.0,29.7394,29.8498,29.7302,29.8314,114508.0
2021-06-29 10:30:00,32.41,32.53,32.4,32.48,74450.0,29.813,29.9234,29.8038,29.8774,74450.0
2021-06-29 10:35:00,32.48,32.49,32.37,32.4,74362.0,29.8774,29.8866,29.7762,29.8038,74362.0
2021-06-29 10:40:00,32.4,32.42,32.36,32.38,55322.0,29.8038,29.8222,29.767,29.7854,55322.0
2021-06-29 10:45:00,32.4,32.46,32.32,32.41,62397.0,29.8038,29.859,29.7302,29.813,62397.0
2021-06-29 10:50:00,32.41,32.41,32.34,32.39,78359.0,29.813,29.813,29.7486,29.7946,78359.0
2021-06-29 10:55:00,32.39,32.44,32.37,32.44,48212.0,29.7946,29.8406,29.7762,29.8406,48212.0
2021-06-29 11:00:00,32.45,32.54,32.42,32.44,81870.0,29.8498,29.9326,29.8222,29.8406,81870.0
2021-06-29 11:05:00,32.45,32.49,32.42,32.47,54303.0,29.8498,29.8866,29.8222,29.8682,54303.0
2021-06-29 11:10:00,32.47,32.56,32.42,32.55,91441.0,29.8682,29.951,29.8222,29.9418,91441.0
2021-06-29 11:15:00,32.56,32.66,32.56,32.64,63406.0,29.951,30.0429,29.951,30.0245,63406.0
2021-06-29 11:20:00,32.64,32.65,32.59,32.59,54005.0,30.0245,30.0337,29.9785,29.9785,54005.0
2021-06-29 11:25:00,32.6,32.64,32.6,32.63,41752.0,29.9877,30.0245,29.9877,30.0153,41752.0
2021-06-29 11:30:00,32.63,32.63,32.52,32.52,67425.0,30.0153,30.0153,29.9142,29.9142,67425.0
2021-06-29 11:35:00,32.52,32.52,32.34,32.36,102843.0,29.9142,29.9142,29.7486,29.767,102843.0
2021-06-29 11:40:00,32.37,32.44,32.35,32.38,86726.0,29.7762,29.8406,29.7578,29.7854,86726.0
2021-06-29 11:45:00,32.38,32.42,32.36,32.36,36135.0,29.7854,29.8222,29.767,29.767,36135.0
2021-06-29 11:50:00,32.36,32.43,32.36,32.43,25641.0,29.767,29.8314,29.767,29.8314,25641.0
2021-06-29 11:55:00,32.43,32.46,32.4,32.42,34667.0,29.8314,29.859,29.8038,29.8222,34667.0
2021-06-29 12:00:00,32.43,32.45,32.38,32.38,27556.0,29.8314,29.8498,29.7854,29.7854,27556.0
2021-06-29 12:05:00,32.39,32.42,32.37,32.4,50968.0,29.7946,29.8222,29.7762,29.8038,50968.0
2021-06-29 12:10:00,32.4,32.42,32.33,32.34,25671.0,29.8038,29.8222,29.7394,29.7486,25671.0
2021-06-29 12:15:00,32.34,32.39,32.29,32.3,119694.0,29.7486,29.7946,29.7026,29.7118,119694.0
2021-06-29 12:20:00,32.29,32.33,32.28,32.29,29520.0,29.7026,29.7394,29.6934,29.7026,29520.0
2021-06-29 12:25:00,32.29,32.32,32.2,32.2,40562.0,29.7026,29.7302,29.6198,29.6198,40562.0
2021-06-29 12:30:00,32.2,32.25,32.17,32.19,38536.0,29.6198,29.6658,29.5922,29.6106,38536.0
2021-06-29 12:35:00,32.18,32.26,32.17,32.24,44366.0,29.6014,29.675,29.5922,29.6566,44366.0
2021-06-29 12:40:00,32.25,32.26,32.22,32.23,27989.0,29.6658,29.675,29.6382,29.6474,27989.0
2021-06-29 12:45:00,32.23,32.24,32.19,32.21,29606.0,29.6474,29.6566,29.6106,29.629,29606.0
2021-06-29 12:50:00,32.2,32.21,32.16,32.19,22922.0,29.6198,29.629,29.583,29.6106,22922.0
2021-06-29 12:55:00,32.19,32.2,32.15,32.17,28717.0,29.6106,29.6198,29.5738,29.5922,28717.0
2021-06-29 13:00:00,32.17,32.2,32.14,32.18,55076.0,29.5922,29.6198,29.5646,29.6014,55076.0
2021-06-29 13:05:00,32.18,32.23,32.18,32.23,26776.0,29.6014,29.6474,29.6014,29.6474,26776.0
2021-06-29 13:10:00,32.22,32.27,32.21,32.27,54211.0,29.6382,29.6842,29.629,29.6842,54211.0
2021-06-29 13:15:00,32.27,32.3,32.27,32.29,47636.0,29.6842,29.7118,29.6842,29.7026,47636.0
2021-06-29 13:20:00,32.29,32.32,32.28,32.32,36330.0,29.7026,29.7302,29.6934,29.7302,36330.0
2021-06-29 13:25:00,32.32,32.33,32.28,32.29,37083.0,29.7302,29.7394,29.6934,29.7026,37083.0
2021-06-29 13:30:00,32.29,32.3,32.22,32.23,33451.0,29.7026,29.7118,29.6382,29.6474,33451.0
2021-06-29 13:35:00,32.24,32.28,32.24,32.27,41897.0,29.6566,29.6934,29.6566,29.6842,41897.0
2021-06-29 13:40:00,32.27,32.27,32.23,32.24,32047.0,29.6842,29.6842,29.6474,29.6566,32047.0
2021-06-29 13:45:00,32.23,32.24,32.2,32.22,54300.0,29.6474,29.6566,29.6198,29.6382,54300.0
2021-06-29 13:50:00,32.22,32.23,32.18,32.22,119664.0,29.6382,29.6474,29.6014,29.6382,119664.0
2021-06-29 13:55:00,32.22,32.25,32.2,32.21,56169.0,29.6382,29.6658,29.6198,29.629,56169.0
2021-06-29 14:00:00,32.2,32.21,32.14,32.15,30218.0,29.6198,29.629,29.5646,29.5738,30218.0
2021-06-29 14:05:00,32.15,32.15,32.1,32.14,51688.0,29.5738,29.5738,29.5278,29.5646,51688.0
2021-06-29 14:10:00,32.14,32.16,32.12,32.13,34486.0,29.5646,29.583,29.5462,29.5554,34486.0
2021-06-29 14:15:00,32.12,32.15,32.06,32.08,38097.0,29.5462,29.5738,29.491,29.5094,38097.0
2021-06-29 14:20:00,32.08,32.11,32.06,32.06,25636.0,29.5094,29.537,29.491,29.491,25636.0
2021-06-29 14:25:00,32.06,32.08,32.04,32.08,39227.0,29.491,29.5094,29.4726,29.5094,39227.0
2021-06-29 14:30:00,32.08,32.12,32.05,32.05,54507.0,29.5094,29.5462,29.4818,29.4818,54507.0
2021-06-29 14:35:00,32.05,32.06,32.0,32.01,69808.0,29.4818,29.491,29.4358,29.445,69808.0
2021-06-29 14:40:00,32.01,32.01,31.97,31.98,74618.0,29.445,29.445,29.4082,29.4174,74618.0
2021-06-29 14:45:00,31.99,31.99,31.92,31.93,54648.0,29.4266,29.4266,29.3622,29.3714,54648.0
2021-06-29 14:50:00,31.94,31.95,31.9,31.93,57405.0,29.3806,29.3898,29.3438,29.3714,57405.0
2021-06-29 14:55:00,31.93,31.99,31.92,31.98,64385.0,29.3714,29.4266,29.3622,29.4174,64385.0
2021-06-29 15:00:00,31.99,31.99,31.94,31.95,57496.0,29.4266,29.4266,29.3806,29.3898,57496.0
2021-06-29 15:05:00,31.96,31.98,31.94,31.96,86708.0,29.399,29.4174,29.3806,29.399,86708.0
2021-06-29 15:10:00,31.96,31.99,31.93,31.96,67671.0,29.399,29.4266,29.3714,29.399,67671.0
2021-06-29 15:15:00,31.96,31.96,31.88,31.9,109402.0,29.399,29.399,29.3254,29.3438,109402.0
2021-06-29 15:20:00,31.9,31.9,31.86,31.89,69847.0,29.3438,29.3438,29.307,29.3346,69847.0
2021-06-29 15:25:00,31.9,31.93,31.86,31.87,111530.0,29.3438,29.3714,29.307,29.3162,111530.0
2021-06-29 15:30:00,31.87,31.98,31.83,31.98,137767.0,29.3162,29.4174,29.2794,29.4174,137767.0
2021-06-29 15:35:00,31.97,31.98,31.95,31.96,100752.0,29.4082,29.4174,29.3898,29.399,100752.0
2021-06-29 15:40:00,31.96,31.97,31.9,31.92,127693.0,29.399,29.4082,29.3438,29.3622,127693.0
2021-06-29 15:45:00,31.92,31.92,31.86,31.9,134109.0,29.3622,29.3622,29.307,29.3438,134109.0
2021-06-29 15:50:00,31.89,31.94,31.86,31.93,255588.0,29.3346,29.3806,29.307,29.3714,255588.0
2021-06-29 15:55:00,31.93,31.93,31.85,31.88,527333.0,29.3714,29.3714,29.2978,29.3254,527333.0
2021-06-30 09:30:00,32.1,32.17,31.95,32.04,218892.0,29.5278,29.5922,29.3898,29.4726,218892.0
2021-06-30 09:35:00,32.04,32.12,31.94,32.07,107593.0,29.4726,29.5462,29.3806,29.5002,107593.0
2021-06-30 09:40:00,32.07,32.19,32.05,32.07,149182.0,29.5002,29.6106,29.4818,29.5002,149182.0
2021-06-30 09:45:00,32.07,32.18,31.99,32.18,249858.0,29.5002,29.6014,29.4266,29.6014,249858.0
2021-06-30 09:50:00,32.17,32.29,32.13,32.19,154820.0,29.5922,29.7026,29.5554,29.6106,154820.0
2021-06-30 09:55:00,32.2,32.38,32.16,32.35,126789.0,29.6198,29.7854,29.583,29.7578,126789.0
2021-06-30 10:00:00,32.35,32.35,32.28,32.29,73177.0,29.7578,29.7578,29.6934,29.7026,73177.0
2021-06-30 10:05:00,32.27,32.32,32.26,32.27,138482.0,29.6842,29.7302,29.675,29.6842,138482.0
2021-06-30 10:10:00,32.26,32.35,32.21,32.21,415756.0,29.675,29.7578,29.629,29.629,415756.0
2021-06-30 10:15:00,32.2,32.33,32.18,32.27,76349.0,29.6198,29.7394,29.6014,29.6842,76349.0
2021-06-30 10:20:00,32.26,32.3,32.24,32.27,117140.0,29.675,29.7118,29.6566,29.6842,117140.0
2021-06-30 10:25:00,32.27,32.29,32.19,32.23,229511.0,29.6842,29.7026,29.6106,29.6474,229511.0
2021-06-30 10:30:00,32.23,32.31,32.14,32.29,132239.0,29.6474,29.721,29.5646,29.7026,132239.0
2021-06-30 10:35:00,32.29,32.36,32.21,32.31,274440.0,29.7026,29.767,29.629,29.721,274440.0
2021-06-30 10:40:00,32.31,32.34,32.23,32.27,98029.0,29.721,29.7486,29.6474,29.6842,98029.0
2021-06-30 10:45:00,32.27,32.31,32.23,32.3,156333.0,29.6842,29.721,29.6474,29.7118,156333.0
2021-06-30 10:50:00,32.3,32.31,32.13,32.14,96240.0,29.7118,29.721,29.5554,29.5646,96240.0
2021-06-30 10:55:00,32.13,32.14,32.05,32.05,79802.0,29.5554,29.5646,29.4818,29.4818,79802.0
2021-06-30 11:00:00,32.05,32.07,31.93,31.96,171219.0,29.4818,29.5002,29.3714,29.399,171219.0
2021-06-30 11:05:00,31.96,32.0,31.92,32.0,116412.0,29.399,29.4358,29.3622,29.4358,116412.0
2021-06-30 11:10:00,32.0,32.0,31.93,31.93,73750.0,29.4358,29.4358,29.3714,29.3714,73750.0
2021-06-30 11:15:00,31.94,32.02,31.93,32.0,72652.0,29.3806,29.4542,29.3714,29.4358,72652.0
2021-06-30 11:20:00,32.0,32.04,31.97,32.02,71728.0,29.4358,29.4726,29.4082,29.4542,71728.0
2021-06-30 11:25:00,32.02,32.03,31.97,31.97,66495.0,29.4542,29.4634,29.4082,29.4082,66495.0
2021-06-30 11:30:00,31.98,32.01,31.96,31.98,68100.0,29.4174,29.445,29.399,29.4174,68100.0
2021-06-30 11:35:00,31.98,32.05,31.96,32.02,68846.0,29.4174,29.4818,29.399,29.4542,68846.0
2021-06-30 11:40:00,32.02,32.06,32.0,32.03,92132.0,29.4542,29.491,29.4358,29.4634,92132.0
2021-06-30 11:45:00,32.04,32.05,32.0,32.02,44965.0,29.4726,29.4818,29.4358,29.4542,44965.0
2021-06-30 11:50:00,32.02,32.03,31.95,31.99,60858.0,29.4542,29.4634,29.3898,29.4266,60858.0
2021-06-30 11:55:00,31.99,32.04,31.99,32.04,63762.0,29.4266,29.4726,29.4266,29.4726,63762.0
2021-06-30 12:00:00,32.04,32.15,32.04,32.12,121746.0,29.4726,29.5738,29.4726,29.5462,121746.0
2021-06-30 12:05:00,32.11,32.14,32.06,32.07,38845.0,29.537,29.5646,29.491,29.5002,38845.0
2021-06-30 12:10:00,32.08,32.08,32.06,32.07,45244.0,29.5094,29.5094,29.491,29.5002,45244.0
2021-06-30 12:15:00,32.07,32.07,32.02,32.03,52347.0,29.5002,29.5002,29.4542,29.4634,52347.0
2021-06-30 12:20:00,32.04,32.05,31.99,32.04,95137.0,29.4726,29.4818,29.4266,29.4726,95137.0
2021-06-30 12:25:00,32.04,32.11,32.01,32.08,73877.0,29.4726,29.537,29.445,29.5094,73877.0
2021-06-30 12:30:00,32.09,32.13,32.08,32.09,77577.0,29.5186,29.5554,29.5094,29.5186,77577.0
2021-06-30 12:35:00,32.09,32.18,32.09,32.16,74785.0,29.5186,29.6014,29.5186,29.583,74785.0
2021-06-30 12:40:00,32.16,32.16,32.1,32.16,57838.0,29.583,29.583,29.5278,29.583,57838.0
2021-06-30 12:45:00,32.15,32.15,32.09,32.1,36125.0,29.5738,29.5738,29.5186,29.5278,36125.0
2021-06-30 12:50:00,32.1,32.17,32.08,32.16,125945.0,29.5278,29.5922,29.5094,29.583,125945.0
2021-06-30 12:55:00,32.16,32.17,32.14,32.16,58125.0,29.583,29.5922,29.5646,29.583,58125.0
2021-06-30 13:00:00,32.16,32.17,32.13,32.15,109294.0,29.583,29.5922,29.5554,29.5738,109294.0
2021-06-30 13:05:00,32.14,32.15,32.11,32.14,32043.0,29.5646,29.5738,29.537,29.5646,32043.0
2021-06-30 13:10:00,32.15,32.17,32.09,32.13,48059.0,29.5738,29.5922,29.5186,29.5554,48059.0
2021-06-30 13:15:00,32.13,32.16,32.13,32.16,21367.0,29.5554,29.583,29.5554,29.583,21367.0
2021-06-30 13:20:00,32.15,32.2,32.15,32.19,41238.0,29.5738,29.6198,29.5738,29.6106,41238.0
2021-06-30 13:25:00,32.2,32.25,32.2,32.23,36788.0,29.6198,29.6658,29.6198,29.6474,36788.0
2021-06-30 13:30:00,32.23,32.23,32.16,32.16,48093.0,29.6474,29.6474,29.583,29.583,48093.0
2021-06-30 13:35:00,32.16,32.17,32.14,32.16,29761.0,29.583,29.5922,29.5646,29.583,29761.0
2021-06-30 13:40:00,32.16,32.16,32.08,32.09,62584.0,29.583,29.583,29.5094,29.5186,62584.0
2021-06-30 13:45:00,32.09,32.11,32.05,32.07,66074.0,29.5186,29.537,29.4818,29.5002,66074.0
2021-06-30 13:50:00,32.08,32.09,32.03,32.03,81794.0,29.5094,29.5186,29.4634,29.4634,81794.0
2021-06-30 13:55:00,32.03,32.04,31.94,31.98,142244.0,29.4634,29.4726,29.3806,29.4174,142244.0
2021-06-30 14:00:00,31.98,32.0,31.95,31.96,70370.0,29.4174,29.4358,29.3898,29.399,70370.0
2021-06-30 14:05:00,31.96,31.97,31.91,31.91,62901.0,29.399,29.4082,29.353,29.353,62901.0
2021-06-30 14:10:00,31.91,31.98,31.91,31.95,79619.0,29.353,29.4174,29.353,29.3898,79619.0
2021-06-30 14:15:00,31.95,32.0,31.94,31.96,68577.0,29.3898,29.4358,29.3806,29.399,68577.0
2021-06-30 14:20:00,31.96,32.04,31.96,32.01,93178.0,29.399,29.4726,29.399,29.445,93178.0
2021-06-30 14:25:00,32.01,32.02,31.96,31.96,66585.0,29.445,29.4542,29.399,29.399,66585.0
2021-06-30 14:30:00,31.97,32.01,31.96,32.0,69048.0,29.4082,29.445,29.399,29.4358,69048.0
2021-06-30 14:35:00,32.0,32.01,31.95,31.96,62204.0,29.4358,29.445,29.3898,29.399,62204.0
2021-06-30 14:40:00,31.96,32.01,31.95,31.96,93958.0,29.399,29.445,29.3898,29.399,93958.0
2021-06-30 14:45:00,31.95,31.98,31.95,31.96,48158.0,29.3898,29.4174,29.3898,29.399,48158.0
2021-06-30 14:50:00,31.96,31.98,31.95,31.96,69057.0,29.399,29.4174,29.3898,29.399,69057.0
2021-06-30 14:55:00,31.97,32.01,31.96,31.96,75563.0,29.4082,29.445,29.399,29.399,75563.0
2021-06-30 15:00:00,31.96,31.99,31.94,31.95,84919.0,29.399,29.4266,29.3806,29.3898,84919.0
2021-06-30 15:05:00,31.94,31.98,31.91,31.92,97779.0,29.3806,29.4174,29.353,29.3622,97779.0
2021-06-30 15:10:00,31.92,31.93,31.9,31.91,47916.0,29.3622,29.3714,29.3438,29.353,47916.0
2021-06-30 15:15:00,31.91,31.96,31.91,31.94,123651.0,29.353,29.399,29.353,29.3806,123651.0
2021-06-30 15:20:00,31.94,32.0,31.93,31.94,99236.0,29.3806,29.4358,29.3714,29.3806,99236.0
2021-06-30 15:25:00,31.95,31.99,31.93,31.98,89748.0,29.3898,29.4266,29.3714,29.4174,89748.0
2021-06-30 15:30:00,31.97,31.99,31.95,31.98,118191.0,29.4082,29.4266,29.3898,29.4174,118191.0
2021-06-30 15:35:00,31.98,31.99,31.94,31.98,139647.0,29.4174,29.4266,29.3806,29.4174,139647.0
2021-06-30 15:40:00,31.98,31.99,31.93,31.96,135668.0,29.4174,29.4266,29.3714,29.399,135668.0
2021-06-30 15:45:00,31.96,31.97,31.87,31.88,185869.0,29.399,29.4082,29.3162,29.3254,185869.0
2021-06-30 15:50:00,31.88,31.96,31.87,31.95,229226.0,29.3254,29.399,29.3162,29.3898,229226.0
2021-06-30 15:55:00,31.95,32.01,31.93,32.01,839753.0,29.3898,29.445,29.3714,29.445,839753.0
2021-07-01 09:30:00,33.0,33.29,33.0,33.08,770624.0,30.3557,30.6225,30.3557,30.4293,770624.0
2021-07-01 09:35:00,33.06,33.34,33.01,33.18,270764.0,30.4109,30.6684,30.3649,30.5213,270764.0
2021-07-01 09:40:00,33.17,33.3,33.13,33.16,227739.0,30.5121,30.6317,30.4753,30.5029,227739.0
2021-07-01 09:45:00,33.16,33.19,32.88,32.95,165354.0,30.5029,30.5305,30.2453,30.3097,165354.0
2021-07-01 09:50:00,32.94,32.94,32.78,32.94,289647.0,30.3005,30.3005,30.1533,30.3005,289647.0
2021-07-01 09:55:00,32.94,33.04,32.88,32.95,111287.0,30.3005,30.3925,30.2453,30.3097,111287.0
2021-07-01 10:00:00,32.95,32.99,32.83,32.9,123893.0,30.3097,30.3465,30.1993,30.2637,123893.0
2021-07-01 10:05:00,32.9,33.07,32.87,33.07,92938.0,30.2637,30.4201,30.2361,30.4201,92938.0
2021-07-01 10:10:00,33.06,33.2,33.06,33.19,111264.0,30.4109,30.5397,30.4109,30.5305,111264.0
2021-07-01 10:15:00,33.19,33.27,33.12,33.27,148203.0,30.5305,30.6041,30.4661,30.6041,148203.0
2021-07-01 10:20:00,33.26,33.33,33.24,33.33,205327.0,30.5949,30.6592,30.5765,30.6592,205327.0
2021-07-01 10:25:00,33.33,33.35,33.27,33.29,114806.0,30.6592,30.6776,30.6041,30.6225,114806.0
2021-07-01 10:30:00,33.29,33.3,33.14,33.19,118281.0,30.6225,30.6317,30.4845,30.5305,118281.0
2021-07-01 10:35:00,33.19,33.22,33.09,33.18,150899.0,30.5305,30.5581,30.4385,30.5213,150899.0
2021-07-01 10:40:00,33.17,33.24,33.15,33.23,99482.0,30.5121,30.5765,30.4937,30.5673,99482.0
2021-07-01 10:45:00,33.23,33.3,33.22,33.28,73190.0,30.5673,30.6317,30.5581,30.6133,73190.0
2021-07-01 10:50:00,33.28,33.34,33.25,33.26,84568.0,30.6133,30.6684,30.5857,30.5949,84568.0
2021-07-01 10:55:00,33.26,33.3,33.11,33.13,107226.0,30.5949,30.6317,30.4569,30.4753,107226.0
2021-07-01 11:00:00,33.13,33.17,33.07,33.11,48468.0,30.4753,30.5121,30.4201,30.4569,48468.0
2021-07-01 11:05:00,33.11,33.28,33.11,33.25,87134.0,30.4569,30.6133,30.4569,30.5857,87134.0
2021-07-01 11:10:00,33.25,33.29,33.14,33.17,72791.0,30.5857,30.6225,30.4845,30.5121,72791.0
2021-07-01 11:15:00,33.18,33.21,33.08,33.09,112250.0,30.5213,30.5489,30.4293,30.4385,112250.0
2021-07-01 11:20:00,33.09,33.12,33.0,33.01,69154.0,30.4385,30.4661,30.3557,30.3649,69154.0
2021-07-01 11:25:00,33.01,33.2,32.99,33.18,111777.0,30.3649,30.5397,30.3465,30.5213,111777.0
2021-07-01 11:30:00,33.18,33.26,33.16,33.19,89078.0,30.5213,30.5949,30.5029,30.5305,89078.0
2021-07-01 11:35:00,33.19,33.2,33.14,33.15,49832.0,30.5305,30.5397,30.4845,30.4937,49832.0
2021-07-01 11:40:00,33.15,33.16,33.12,33.15,25227.0,30.4937,30.5029,30.4661,30.4937,25227.0
2021-07-01 11:45:00,33.14,33.22,33.11,33.22,47076.0,30.4845,30.5581,30.4569,30.5581,47076.0
2021-07-01 11:50:00,33.22,33.27,33.21,33.23,59115.0,30.5581,30.6041,30.5489,30.5673,59115.0
2021-07-01 11:55:00,33.23,33.24,33.19,33.2,28310.0,30.5673,30.5765,30.5305,30.5397,28310.0
2021-07-01 12:00:00,33.19,33.21,33.16,33.2,36510.0,30.5305,30.5489,30.5029,30.5397,36510.0
2021-07-01 12:05:00,33.19,33.23,33.19,33.2,28823.0,30.5305,30.5673,30.5305,30.5397,28823.0
2021-07-01 12:10:00,33.2,33.21,33.13,33.15,34304.0,30.5397,30.5489,30.4753,30.4937,34304.0
2021-07-01 12:15:00,33.15,33.28,33.15,33.28,94289.0,30.4937,30.6133,30.4937,30.6133,94289.0
2021-07-01 12:20:00,33.28,33.33,33.25,33.26,139720.0,30.6133,30.6592,30.5857,30.5949,139720.0
2021-07-01 12:25:00,33.25,33.3,33.24,33.29,78579.0,30.5857,30.6317,30.5765,30.6225,78579.0
2021-07-01 12:30:00,33.29,33.34,33.28,33.33,51818.0,30.6225,30.6684,30.6133,30.6592,51818.0
2021-07-01 12:35:00,33.34,33.4,33.33,33.4,105833.0,30.6684,30.7236,30.6592,30.7236,105833.0
2021-07-01 12:40:00,33.39,33.45,33.38,33.4,105904.0,30.7144,30.7696,30.7052,30.7236,105904.0
2021-07-01 12:45:00,33.4,33.44,33.4,33.4,65654.0,30.7236,30.7604,30.7236,30.7236,65654.0
2021-07-01 12:50:00,33.4,33.53,33.39,33.47,203989.0,30.7236,30.8432,30.7144,30.788,203989.0
2021-07-01 12:55:00,33.47,33.48,33.41,33.45,83170.0,30.788,30.7972,30.7328,30.7696,83170.0
2021-07-01 13:00:00,33.45,33.48,33.45,33.47,48636.0,30.7696,30.7972,30.7696,30.788,48636.0
2021-07-01 13:05:00,33.46,33.55,33.43,33.53,72137.0,30.7788,30.8616,30.7512,30.8432,72137.0
2021-07-01 13:10:00,33.54,33.56,33.43,33.43,90316.0,30.8524,30.8708,30.7512,30.7512,90316.0
2021-07-01 13:15:00,33.43,33.49,33.41,33.49,37552.0,30.7512,30.8064,30.7328,30.8064,37552.0
2021-07-01 13:20:00,33.48,33.55,33.47,33.51,127112.0,30.7972,30.8616,30.788,30.8248,127112.0
2021-07-01 13:25:00,33.52,33.52,33.45,33.47,59788.0,30.834,30.834,30.7696,30.788,59788.0
2021-07-01 13:30:00,33.48,33.51,33.47,33.49,47444.0,30.7972,30.8248,30.788,30.8064,47444.0
2021-07-01 13:35:00,33.48,33.49,33.35,33.37,92576.0,30.7972,30.8064,30.6776,30.696,92576.0
2021-07-01 13:40:00,33.37,33.37,33.2,33.26,141724.0,30.696,30.696,30.5397,30.5949,141724.0
2021-07-01 13:45:00,33.24,33.25,33.18,33.21,41061.0,30.5765,30.5857,30.5213,30.5489,41061.0
2021-07-01 13:50:00,33.2,33.21,33.14,33.18,60854.0,30.5397,30.5489,30.4845,30.5213,60854.0
2021-07-01 13:55:00,33.18,33.2,33.16,33.18,28753.0,30.5213,30.5397,30.5029,30.5213,28753.0
2021-07-01 14:00:00,33.17,33.19,33.1,33.11,64144.0,30.5121,30.5305,30.4477,30.4569,64144.0
2021-07-01 14:05:00,33.11,33.12,33.06,33.07,51551.0,30.4569,30.4661,30.4109,30.4201,51551.0
2021-07-01 14:10:00,33.07,33.15,33.04,33.12,49520.0,30.4201,30.4937,30.3925,30.4661,49520.0
2021-07-01 14:15:00,33.11,33.13,33.08,33.12,44437.0,30.4569,30.4753,30.4293,30.4661,44437.0
2021-07-01 14:20:00,33.12,33.2,33.1,33.18,44294.0,30.4661,30.5397,30.4477,30.5213,44294.0
2021-07-01 14:25:00,33.18,33.21,33.15,33.2,66929.0,30.5213,30.5489,30.4937,30.5397,66929.0
2021-07-01 14:30:00,33.2,33.22,33.15,33.16,72979.0,30.5397,30.5581,30.4937,30.5029,72979.0
2021-07-01 14:35:00,33.16,33.19,33.12,33.13,21634.0,30.5029,30.5305,30.4661,30.4753,21634.0
2021-07-01 14:40:00,33.14,33.16,33.1,33.11,19197.0,30.4845,30.5029,30.4477,30.4569,19197.0
2021-07-01 14:45:00,33.11,33.15,33.09,33.14,30653.0,30.4569,30.4937,30.4385,30.4845,30653.0
2021-07-01 14:50:00,33.14,33.15,33.11,33.14,45702.0,30.4845,30.4937,30.4569,30.4845,45702.0
2021-07-01 14:55:00,33.14,33.16,33.12,33.13,40218.0,30.4845,30.5029,30.4661,30.4753,40218.0
2021-07-01 15:00:00,33.14,33.17,33.09,33.11,51569.0,30.4845,30.5121,30.4385,30.4569,51569.0
2021-07-01 15:05:00,33.11,33.11,33.06,33.08,45563.0,30.4569,30.4569,30.4109,30.4293,45563.0
2021-07-01 15:10:00,33.08,33.1,33.07,33.08,34182.0,30.4293,30.4477,30.4201,30.4293,34182.0
2021-07-01 15:15:00,33.07,33.09,33.03,33.09,39001.0,30.4201,30.4385,30.3833,30.4385,39001.0
2021-07-01 15:20:00,33.08,33.16,33.06,33.16,48318.0,30.4293,30.5029,30.4109,30.5029,48318.0
2021-07-01 15:25:00,33.16,33.17,33.08,33.1,100146.0,30.5029,30.5121,30.4293,30.4477,100146.0
2021-07-01 15:30:00,33.11,33.15,33.1,33.12,76147.0,30.4569,30.4937,30.4477,30.4661,76147.0
2021-07-01 15:35:00,33.12,33.14,33.08,33.12,116637.0,30.4661,30.4845,30.4293,30.4661,116637.0
2021-07-01 15:40:00,33.12,33.17,33.1,33.16,99020.0,30.4661,30.5121,30.4477,30.5029,99020.0
2021-07-01 15:45:00,33.15,33.17,33.1,33.14,131028.0,30.4937,30.5121,30.4477,30.4845,131028.0
2021-07-01 15:50:00,33.14,33.16,33.09,33.1,246659.0,30.4845,30.5029,30.4385,30.4477,246659.0
2021-07-01 15:55:00,33.1,33.13,33.05,33.07,504223.0,30.4477,30.4753,30.4017,30.4201,504223.0
2021-07-02 09:30:00,32.8,32.93,32.55,32.68,360719.0,30.1717,30.2913,29.9418,30.0613,360719.0
2021-07-02 09:35:00,32.66,32.82,32.64,32.77,129739.0,30.0429,30.1901,30.0245,30.1441,129739.0
2021-07-02 09:40:00,32.76,32.77,32.64,32.74,107186.0,30.1349,30.1441,30.0245,30.1165,107186.0
2021-07-02 09:45:00,32.73,32.79,32.68,32.7,86915.0,30.1073,30.1625,30.0613,30.0797,86915.0
2021-07-02 09:50:00,32.7,32.93,32.7,32.84,101954.0,30.0797,30.2913,30.0797,30.2085,101954.0
2021-07-02 09:55:00,32.82,32.87,32.78,32.86,56902.0,30.1901,30.2361,30.1533,30.2269,56902.0
2021-07-02 10:00:00,32.86,32.86,32.77,32.77,45732.0,30.2269,30.2269,30.1441,30.1441,45732.0
2021-07-02 10:05:00,32.77,32.78,32.69,32.7,62415.0,30.1441,30.1533,30.0705,30.0797,62415.0
2021-07-02 10:10:00,32.69,32.71,32.53,32.57,173012.0,30.0705,30.0889,29.9234,29.9601,173012.0
2021-07-02 10:15:00,32.57,32.71,32.56,32.69,70883.0,29.9601,30.0889,29.951,30.0705,70883.0
2021-07-02 10:20:00,32.69,32.7,32.58,32.66,41130.0,30.0705,30.0797,29.9693,30.0429,41130.0
2021-07-02 10:25:00,32.68,32.8,32.67,32.78,71150.0,30.0613,30.1717,30.0521,30.1533,71150.0
2021-07-02 10:30:00,32.79,32.88,32.78,32.83,74521.0,30.1625,30.2453,30.1533,30.1993,74521.0
2021-07-02 10:35:00,32.84,32.84,32.7,32.77,46038.0,30.2085,30.2085,30.0797,30.1441,46038.0
2021-07-02 10:40:00,32.77,32.82,32.73,32.81,70491.0,30.1441,30.1901,30.1073,30.1809,70491.0
2021-07-02 10:45:00,32.81,32.89,32.75,32.86,88000.0,30.1809,30.2545,30.1257,30.2269,88000.0
2021-07-02 10:50:00,32.86,32.88,32.81,32.82,57315.0,30.2269,30.2453,30.1809,30.1901,57315.0
2021-07-02 10:55:00,32.82,32.9,32.81,32.9,61109.0,30.1901,30.2637,30.1809,30.2637,61109.0
2021-07-02 11:00:00,32.91,32.92,32.79,32.8,70186.0,30.2729,30.2821,30.1625,30.1717,70186.0
2021-07-02 11:05:00,32.79,32.82,32.78,32.8,25255.0,30.1625,30.1901,30.1533,30.1717,25255.0
2021-07-02 11:10:00,32.8,32.86,32.78,32.84,44071.0,30.1717,30.2269,30.1533,30.2085,44071.0
2021-07-02 11:15:00,32.84,32.86,32.76,32.86,63155.0,30.2085,30.2269,30.1349,30.2269,63155.0
2021-07-02 11:20:00,32.86,32.88,32.82,32.83,49399.0,30.2269,30.2453,30.1901,30.1993,49399.0
2021-07-02 11:25:00,32.83,32.85,32.79,32.81,49904.0,30.1993,30.2177,30.1625,30.1809,49904.0
2021-07-02 11:30:00,32.8,32.8,32.75,32.76,36854.0,30.1717,30.1717,30.1257,30.1349,36854.0
2021-07-02 11:35:00,32.75,32.75,32.61,32.62,71497.0,30.1257,30.1257,29.9969,30.0061,71497.0
2021-07-02 11:40:00,32.64,32.68,32.61,32.65,105453.0,30.0245,30.0613,29.9969,30.0337,105453.0
2021-07-02 11:45:00,32.65,32.7,32.64,32.69,31413.0,30.0337,30.0797,30.0245,30.0705,31413.0
2021-07-02 11:50:00,32.69,32.7,32.62,32.62,178934.0,30.0705,30.0797,30.0061,30.0061,178934.0
2021-07-02 11:55:00,32.63,32.7,32.58,32.66,105339.0,30.0153,30.0797,29.9693,30.0429,105339.0
2021-07-02 12:00:00,32.66,32.72,32.64,32.72,38184.0,30.0429,30.0981,30.0245,30.0981,38184.0
2021-07-02 12:05:00,32.71,32.71,32.61,32.66,164363.0,30.0889,30.0889,29.9969,30.0429,164363.0
2021-07-02 12:10:00,32.65,32.68,32.62,32.64,24281.0,30.0337,30.0613,30.0061,30.0245,24281.0
2021-07-02 12:15:00,32.64,32.68,32.61,32.66,39668.0,30.0245,30.0613,29.9969,30.0429,39668.0
2021-07-02 12:20:00,32.66,32.67,32.61,32.62,31452.0,30.0429,30.0521,29.9969,30.0061,31452.0
2021-07-02 12:25:00,32.63,32.64,32.6,32.61,30411.0,30.0153,30.0245,29.9877,29.9969,30411.0
2021-07-02 12:30:00,32.61,32.71,32.6,32.7,82991.0,29.9969,30.0889,29.9877,30.0797,82991.0
2021-07-02 12:35:00,32.7,32.7,32.64,32.65,43439.0,30.0797,30.0797,30.0245,30.0337,43439.0
2021-07-02 12:40:00,32.65,32.74,32.65,32.72,28845.0,30.0337,30.1165,30.0337,30.0981,28845.0
2021-07-02 12:45:00,32.71,32.74,32.69,32.72,61031.0,30.0889,30.1165,30.0705,30.0981,61031.0
2021-07-02 12:50:00,32.73,32.76,32.7,32.75,40364.0,30.1073,30.1349,30.0797,30.1257,40364.0
2021-07-02 12:55:00,32.74,32.75,32.69,32.74,52254.0,30.1165,30.1257,30.0705,30.1165,52254.0
2021-07-02 13:00:00,32.73,32.79,32.73,32.78,45558.0,30.1073,30.1625,30.1073,30.1533,45558.0
2021-07-02 13:05:00,32.78,32.8,32.77,32.8,26760.0,30.1533,30.1717,30.1441,30.1717,26760.0
2021-07-02 13:10:00,32.8,32.83,32.73,32.73,48857.0,30.1717,30.1993,30.1073,30.1073,48857.0
2021-07-02 13:15:00,32.73,32.78,32.73,32.77,36118.0,30.1073,30.1533,30.1073,30.1441,36118.0
2021-07-02 13:20:00,32.77,32.8,32.75,32.79,53564.0,30.1441,30.1717,30.1257,30.1625,53564.0
2021-07-02 13:25:00,32.78,32.81,32.74,32.8,29486.0,30.1533,30.1809,30.1165,30.1717,29486.0
2021-07-02 13:30:00,32.79,32.8,32.76,32.76,25568.0,30.1625,30.1717,30.1349,30.1349,25568.0
2021-07-02 13:35:00,32.76,32.8,32.76,32.8,22442.0,30.1349,30.1717,30.1349,30.1717,22442.0
2021-07-02 13:40:00,32.8,32.82,32.77,32.79,21141.0,30.1717,30.1901,30.1441,30.1625,21141.0
2021-07-02 13:45:00,32.79,32.81,32.77,32.8,20649.0,30.1625,30.1809,30.1441,30.1717,20649.0
2021-07-02 13:50:00,32.81,32.81,32.75,32.75,22525.0,30.1809,30.1809,30.1257,30.1257,22525.0
2021-07-02 13:55:00,32.76,32.78,32.72,32.72,42549.0,30.1349,30.1533,30.0981,30.0981,42549.0
2021-07-02 14:00:00,32.73,32.73,32.67,32.69,80485.0,30.1073,30.1073,30.0521,30.0705,80485.0
2021-07-02 14:05:00,32.7,32.71,32.65,32.7,138955.0,30.0797,30.0889,30.0337,30.0797,138955.0
2021-07-02 14:10:00,32.69,32.81,32.69,32.77,114021.0,30.0705,30.1809,30.0705,30.1441,114021.0
2021-07-02 14:15:00,32.77,32.79,32.73,32.75,40227.0,30.1441,30.1625,30.1073,30.1257,40227.0
2021-07-02 14:20:00,32.75,32.76,32.74,32.74,25145.0,30.1257,30.1349,30.1165,30.1165,25145.0
2021-07-02 14:25:00,32.75,32.75,32.68,32.7,77064.0,30.1257,30.1257,30.0613,30.0797,77064.0
2021-07-02 14:30:00,32.69,32.73,32.68,32.7,46303.0,30.0705,30.1073,30.0613,30.0797,46303.0
2021-07-02 14:35:00,32.7,32.73,32.68,32.7,33083.0,30.0797,30.1073,30.0613,30.0797,33083.0
2021-07-02 14:40:00,32.7,32.73,32.67,32.72,42842.0,30.0797,30.1073,30.0521,30.0981,42842.0
2021-07-02 14:45:00,32.71,32.74,32.71,32.73,26107.0,30.0889,30.1165,30.0889,30.1073,26107.0
2021-07-02 14:50:00,32.73,32.73,32.69,32.73,24580.0,30.1073,30.1073,30.0705,30.1073,24580.0
2021-07-02 14:55:00,32.73,32.73,32.69,32.7,27540.0,30.1073,30.1073,30.0705,30.0797,27540.0
2021-07-02 15:00:00,32.7,32.71,32.67,32.7,52874.0,30.0797,30.0889,30.0521,30.0797,52874.0
2021-07-02 15:05:00,32.71,32.74,32.7,32.73,49209.0,30.0889,30.1165,30.0797,30.1073,49209.0
2021-07-02 15:10:00,32.73,32.82,32.72,32.82,50157.0,30.1073,30.1901,30.0981,30.1901,50157.0
2021-07-02 15:15:00,32.81,32.88,32.81,32.87,52297.0,30.1809,30.2453,30.1809,30.2361,52297.0
2021-07-02 15:20:00,32.88,32.9,32.86,32.88,42392.0,30.2453,30.2637,30.2269,30.2453,42392.0
2021-07-02 15:25:00,32.88,32.88,32.84,32.88,72155.0,30.2453,30.2453,30.2085,30.2453,72155.0
2021-07-02 15:30:00,32.88,32.92,32.86,32.88,81113.0,30.2453,30.2821,30.2269,30.2453,81113.0
2021-07-02 15:35:00,32.88,32.88,32.82,32.82,67418.0,30.2453,30.2453,30.1901,30.1901,67418.0
2021-07-02 15:40:00,32.82,32.83,32.78,32.82,80622.0,30.1901,30.1993,30.1533,30.1901,80622.0
2021-07-02 15:45:00,32.82,32.84,32.8,32.83,88996.0,30.1901,30.2085,30.1717,30.1993,88996.0
2021-07-02 15:50:00,32.83,32.86,32.78,32.79,162930.0,30.1993,30.2269,30.1533,30.1625,162930.0
2021-07-02 15:55:00,32.8,32.81,32.75,32.8,479149.0,30.1717,30.1809,30.1257,30.1717,479149.0
2021-07-06 09:30:00,32.98,32.98,32.25,32.27,423607.0,30.3373,30.3373,29.6658,29.6842,423607.0
2021-07-06 09:35:00,32.26,32.27,32.09,32.1,182772.0,29.675,29.6842,29.5186,29.5278,182772.0
2021-07-06 09:40:00,32.11,32.12,31.83,31.88,274249.0,29.537,29.5462,29.2794,29.3254,274249.0
2021-07-06 09:45:00,31.88,32.17,31.87,32.12,233124.0,29.3254,29.5922,29.3162,29.5462,233124.0
2021-07-06 09:50:00,32.13,32.26,32.08,32.24,111652.0,29.5554,29.675,29.5094,29.6566,111652.0
2021-07-06 09:55:00,32.23,32.31,32.16,32.22,135051.0,29.6474,29.721,29.583,29.6382,135051.0
2021-07-06 10:00:00,32.22,32.22,31.99,32.03,254758.0,29.6382,29.6382,29.4266,29.4634,254758.0
2021-07-06 10:05:00,32.02,32.03,31.93,32.0,113006.0,29.4542,29.4634,29.3714,29.4358,113006.0
2021-07-06 10:10:00,31.99,32.13,31.96,32.0,107353.0,29.4266,29.5554,29.399,29.4358,107353.0
2021-07-06 10:15:00,31.99,32.06,31.93,32.05,71912.0,29.4266,29.491,29.3714,29.4818,71912.0
2021-07-06 10:20:00,32.05,32.06,31.94,31.98,121569.0,29.4818,29.491,29.3806,29.4174,121569.0
2021-07-06 10:25:00,31.97,32.02,31.91,31.95,73662.0,29.4082,29.4542,29.353,29.3898,73662.0
2021-07-06 10:30:00,31.96,32.0,31.91,31.98,89342.0,29.399,29.4358,29.353,29.4174,89342.0
2021-07-06 10:35:00,31.98,31.98,31.85,31.87,102863.0,29.4174,29.4174,29.2978,29.3162,102863.0
2021-07-06 10:40:00,31.86,31.88,31.68,31.78,346463.0,29.307,29.3254,29.1415,29.2335,346463.0
2021-07-06 10:45:00,31.77,31.79,31.63,31.75,151769.0,29.2243,29.2427,29.0955,29.2059,151769.0
2021-07-06 10:50:00,31.74,31.8,31.68,31.74,101463.0,29.1967,29.2518,29.1415,29.1967,101463.0
2021-07-06 10:55:00,31.73,31.73,31.6,31.62,193086.0,29.1875,29.1875,29.0679,29.0863,193086.0
2021-07-06 11:00:00,31.61,31.66,31.39,31.44,369356.0,29.0771,29.1231,28.8747,28.9207,369356.0
2021-07-06 11:05:00,31.44,31.45,31.14,31.16,430049.0,28.9207,28.9299,28.6447,28.6631,430049.0
2021-07-06 11:10:00,31.15,31.33,31.12,31.3,183045.0,28.6539,28.8195,28.6263,28.7919,183045.0
2021-07-06 11:15:00,31.29,31.37,31.2,31.35,181452.0,28.7827,28.8563,28.6999,28.8379,181452.0
2021-07-06 11:20:00,31.35,31.46,31.31,31.39,123658.0,28.8379,28.9391,28.8011,28.8747,123658.0
2021-07-06 11:25:00,31.39,31.41,31.34,31.39,132103.0,28.8747,28.8931,28.8287,28.8747,132103.0
2021-07-06 11:30:00,31.39,31.42,31.34,31.36,194323.0,28.8747,28.9023,28.8287,28.8471,194323.0
2021-07-06 11:35:00,31.36,31.41,31.32,31.41,130094.0,28.8471,28.8931,28.8103,28.8931,130094.0
2021-07-06 11:40:00,31.41,31.5,31.39,31.47,123961.0,28.8931,28.9759,28.8747,28.9483,123961.0
2021-07-06 11:45:00,31.46,31.47,31.39,31.47,56240.0,28.9391,28.9483,28.8747,28.9483,56240.0
2021-07-06 11:50:00,31.46,31.46,31.34,31.36,137763.0,28.9391,28.9391,28.8287,28.8471,137763.0
2021-07-06 11:55:00,31.36,31.4,31.34,31.4,73396.0,28.8471,28.8839,28.8287,28.8839,73396.0
2021-07-06 12:00:00,31.4,31.49,31.39,31.42,95905.0,28.8839,28.9667,28.8747,28.9023,95905.0
2021-07-06 12:05:00,31.42,31.46,31.37,31.38,47171.0,28.9023,28.9391,28.8563,28.8655,47171.0
2021-07-06 12:10:00,31.38,31.38,31.34,31.35,155137.0,28.8655,28.8655,28.8287,28.8379,155137.0
2021-07-06 12:15:00,31.35,31.38,31.28,31.29,94779.0,28.8379,28.8655,28.7735,28.7827,94779.0
2021-07-06 12:20:00,31.29,31.3,31.19,31.23,158316.0,28.7827,28.7919,28.6907,28.7275,158316.0
2021-07-06 12:25:00,31.23,31.24,31.16,31.21,124448.0,28.7275,28.7367,28.6631,28.7091,124448.0
2021-07-06 12:30:00,31.21,31.21,31.15,31.16,74073.0,28.7091,28.7091,28.6539,28.6631,74073.0
2021-07-06 12:35:00,31.16,31.2,31.13,31.16,148483.0,28.6631,28.6999,28.6355,28.6631,148483.0
2021-07-06 12:40:00,31.16,31.16,31.07,31.07,85637.0,28.6631,28.6631,28.5803,28.5803,85637.0
2021-07-06 12:45:00,31.08,31.15,31.04,31.11,99588.0,28.5895,28.6539,28.5527,28.6171,99588.0
2021-07-06 12:50:00,31.12,31.12,31.07,31.11,233610.0,28.6263,28.6263,28.5803,28.6171,233610.0
2021-07-06 12:55:00,31.12,31.15,31.08,31.15,50147.0,28.6263,28.6539,28.5895,28.6539,50147.0
2021-07-06 13:00:00,31.15,31.3,31.13,31.26,118804.0,28.6539,28.7919,28.6355,28.7551,118804.0
2021-07-06 13:05:00,31.26,31.28,31.21,31.25,56653.0,28.7551,28.7735,28.7091,28.7459,56653.0
2021-07-06 13:10:00,31.25,31.27,31.23,31.26,60136.0,28.7459,28.7643,28.7275,28.7551,60136.0
2021-07-06 13:15:00,31.27,31.29,31.24,31.26,127811.0,28.7643,28.7827,28.7367,28.7551,127811.0
2021-07-06 13:20:00,31.26,31.28,31.23,31.24,73461.0,28.7551,28.7735,28.7275,28.7367,73461.0
2021-07-06 13:25:00,31.23,31.29,31.23,31.28,88830.0,28.7275,28.7827,28.7275,28.7735,88830.0
2021-07-06 13:30:00,31.28,31.35,31.27,31.33,139508.0,28.7735,28.8379,28.7643,28.8195,139508.0
2021-07-06 13:35:00,31.33,31.37,31.24,31.35,115740.0,28.8195,28.8563,28.7367,28.8379,115740.0
2021-07-06 13:40:00,31.35,31.43,31.33,31.39,104866.0,28.8379,28.9115,28.8195,28.8747,104866.0
2021-07-06 13:45:00,31.39,31.4,31.32,31.34,41529.0,28.8747,28.8839,28.8103,28.8287,41529.0
2021-07-06 13:50:00,31.35,31.4,31.33,31.39,58646.0,28.8379,28.8839,28.8195,28.8747,58646.0
2021-07-06 13:55:00,31.39,31.48,31.38,31.46,86245.0,28.8747,28.9575,28.8655,28.9391,86245.0
2021-07-06 14:00:00,31.46,31.49,31.44,31.48,66886.0,28.9391,28.9667,28.9207,28.9575,66886.0
2021-07-06 14:05:00,31.48,31.52,31.45,31.48,136935.0,28.9575,28.9943,28.9299,28.9575,136935.0
2021-07-06 14:10:00,31.48,31.49,31.4,31.4,82967.0,28.9575,28.9667,28.8839,28.8839,82967.0
2021-07-06 14:15:00,31.4,31.43,31.37,31.4,72060.0,28.8839,28.9115,28.8563,28.8839,72060.0
2021-07-06 14:20:00,31.41,31.46,31.39,31.41,107503.0,28.8931,28.9391,28.8747,28.8931,107503.0
2021-07-06 14:25:00,31.41,31.43,31.35,31.36,105052.0,28.8931,28.9115,28.8379,28.8471,105052.0
2021-07-06 14:30:00,31.36,31.42,31.36,31.4,69025.0,28.8471,28.9023,28.8471,28.8839,69025.0
2021-07-06 14:35:00,31.4,31.4,31.36,31.39,120545.0,28.8839,28.8839,28.8471,28.8747,120545.0
2021-07-06 14:40:00,31.38,31.4,31.36,31.39,52283.0,28.8655,28.8839,28.8471,28.8747,52283.0
2021-07-06 14:45:00,31.39,31.42,31.37,31.42,112101.0,28.8747,28.9023,28.8563,28.9023,112101.0
2021-07-06 14:50:00,31.42,31.46,31.41,31.42,130040.0,28.9023,28.9391,28.8931,28.9023,130040.0
2021-07-06 14:55:00,31.42,31.43,31.37,31.38,89407.0,28.9023,28.9115,28.8563,28.8655,89407.0
2021-07-06 15:00:00,31.38,31.44,31.37,31.42,168563.0,28.8655,28.9207,28.8563,28.9023,168563.0
2021-07-06 15:05:00,31.43,31.43,31.37,31.39,108698.0,28.9115,28.9115,28.8563,28.8747,108698.0
2021-07-06 15:10:00,31.39,31.41,31.36,31.37,120958.0,28.8747,28.8931,28.8471,28.8563,120958.0
2021-07-06 15:15:00,31.36,31.4,31.35,31.39,60748.0,28.8471,28.8839,28.8379,28.8747,60748.0
2021-07-06 15:20:00,31.39,31.41,31.28,31.29,122353.0,28.8747,28.8931,28.7735,28.7827,122353.0
2021-07-06 15:25:00,31.29,31.33,31.23,31.25,110228.0,28.7827,28.8195,28.7275,28.7459,110228.0
2021-07-06 15:30:00,31.25,31.26,31.17,31.19,197212.0,28.7459,28.7551,28.6723,28.6907,197212.0
2021-07-06 15:35:00,31.19,31.26,31.18,31.21,282937.0,28.6907,28.7551,28.6815,28.7091,282937.0
2021-07-06 15:40:00,31.21,31.22,31.16,31.19,212626.0,28.7091,28.7183,28.6631,28.6907,212626.0
2021-07-06 15:45:00,31.19,31.23,31.16,31.23,368295.0,28.6907,28.7275,28.6631,28.7275,368295.0
2021-07-06 15:50:00,31.23,31.27,31.19,31.2,404414.0,28.7275,28.7643,28.6907,28.6999,404414.0
2021-07-06 15:55:00,31.2,31.25,31.16,31.16,550591.0,28.6999,28.7459,28.6631,28.6631,550591.0
2021-07-07 09:30:00,31.12,31.35,31.0,31.29,424683.0,28.6263,28.8379,28.516,28.7827,424683.0
2021-07-07 09:35:00,31.3,31.36,30.95,30.97,259906.0,28.7919,28.8471,28.47,28.4884,259906.0
2021-07-07 09:40:00,30.98,31.05,30.74,30.76,212881.0,28.4976,28.5619,28.2768,28.2952,212881.0
2021-07-07 09:45:00,30.76,31.08,30.76,30.97,162940.0,28.2952,28.5895,28.2952,28.4884,162940.0
2021-07-07 09:50:00,30.97,30.97,30.75,30.78,222913.0,28.4884,28.4884,28.286,28.3136,222913.0
2021-07-07 09:55:00,30.79,30.89,30.77,30.87,105623.0,28.3228,28.4148,28.3044,28.3964,105623.0
2021-07-07 10:00:00,30.86,30.86,30.51,30.53,343040.0,28.3872,28.3872,28.0652,28.0836,343040.0
2021-07-07 10:05:00,30.53,30.64,30.49,30.5,192150.0,28.0836,28.1848,28.0468,28.056,192150.0
2021-07-07 10:10:00,30.51,30.62,30.45,30.53,173307.0,28.0652,28.1664,28.01,28.0836,173307.0
2021-07-07 10:15:00,30.52,30.52,30.33,30.39,195306.0,28.0744,28.0744,27.8996,27.9548,195306.0
2021-07-07 10:20:00,30.39,30.45,30.32,30.37,116867.0,27.9548,28.01,27.8904,27.9364,116867.0
2021-07-07 10:25:00,30.37,30.39,30.08,30.09,357893.0,27.9364,27.9548,27.6697,27.6789,357893.0
2021-07-07 10:30:00,30.1,30.24,30.07,30.24,223154.0,27.6881,27.8169,27.6605,27.8169,223154.0
2021-07-07 10:35:00,30.23,30.42,30.16,30.21,373272.0,27.8077,27.9824,27.7433,27.7893,373272.0
2021-07-07 10:40:00,30.21,30.27,30.13,30.2,125431.0,27.7893,27.8444,27.7157,27.7801,125431.0
2021-07-07 10:45:00,30.2,30.28,30.11,30.25,145364.0,27.7801,27.8536,27.6973,27.8261,145364.0
2021-07-07 10:50:00,30.24,30.25,30.16,30.19,110247.0,27.8169,27.8261,27.7433,27.7709,110247.0
2021-07-07 10:55:00,30.19,30.33,30.16,30.3,102901.0,27.7709,27.8996,27.7433,27.872,102901.0
2021-07-07 11:00:00,30.29,30.4,30.2,30.4,85698.0,27.8628,27.964,27.7801,27.964,85698.0
2021-07-07 11:05:00,30.39,30.44,30.31,30.32,143874.0,27.9548,28.0008,27.8812,27.8904,143874.0
2021-07-07 11:10:00,30.31,30.36,30.25,30.25,112688.0,27.8812,27.9272,27.8261,27.8261,112688.0
2021-07-07 11:15:00,30.25,30.31,30.21,30.27,102353.0,27.8261,27.8812,27.7893,27.8444,102353.0
2021-07-07 11:20:00,30.27,30.34,30.27,30.3,90305.0,27.8444,27.9088,27.8444,27.872,90305.0
2021-07-07 11:25:00,30.3,30.39,30.27,30.36,151915.0,27.872,27.9548,27.8444,27.9272,151915.0
2021-07-07 11:30:00,30.36,30.55,30.35,30.5,209794.0,27.9272,28.102,27.918,28.056,209794.0
2021-07-07 11:35:00,30.51,30.62,30.49,30.57,76146.0,28.0652,28.1664,28.0468,28.1204,76146.0
2021-07-07 11:40:00,30.56,30.59,30.45,30.45,74225.0,28.1112,28.1388,28.01,28.01,74225.0
2021-07-07 11:45:00,30.45,30.48,30.4,30.44,43430.0,28.01,28.0376,27.964,28.0008,43430.0
2021-07-07 11:50:00,30.44,30.48,30.34,30.35,51549.0,28.0008,28.0376,27.9088,27.918,51549.0
2021-07-07 11:55:00,30.35,30.35,30.26,30.32,65440.0,27.918,27.918,27.8353,27.8904,65440.0
2021-07-07 12:00:00,30.32,30.43,30.27,30.43,89527.0,27.8904,27.9916,27.8444,27.9916,89527.0
2021-07-07 12:05:00,30.42,30.49,30.37,30.44,63757.0,27.9824,28.0468,27.9364,28.0008,63757.0
2021-07-07 12:10:00,30.45,30.59,30.44,30.58,66596.0,28.01,28.1388,28.0008,28.1296,66596.0
2021-07-07 12:15:00,30.58,30.6,30.51,30.58,94224.0,28.1296,28.148,28.0652,28.1296,94224.0
2021-07-07 12:20:00,30.58,30.65,30.57,30.64,76086.0,28.1296,28.194,28.1204,28.1848,76086.0
2021-07-07 12:25:00,30.65,30.68,30.63,30.68,47683.0,28.194,28.2216,28.1756,28.2216,47683.0
2021-07-07 12:30:00,30.68,30.73,30.67,30.73,39616.0,28.2216,28.2676,28.2124,28.2676,39616.0
2021-07-07 12:35:00,30.72,30.74,30.69,30.71,33711.0,28.2584,28.2768,28.2308,28.2492,33711.0
2021-07-07 12:40:00,30.71,30.73,30.68,30.7,47922.0,28.2492,28.2676,28.2216,28.24,47922.0
2021-07-07 12:45:00,30.69,30.78,30.69,30.77,53582.0,28.2308,28.3136,28.2308,28.3044,53582.0
2021-07-07 12:50:00,30.77,30.79,30.73,30.77,35099.0,28.3044,28.3228,28.2676,28.3044,35099.0
2021-07-07 12:55:00,30.75,30.75,30.66,30.68,61336.0,28.286,28.286,28.2032,28.2216,61336.0
2021-07-07 13:00:00,30.68,30.77,30.67,30.73,61403.0,28.2216,28.3044,28.2124,28.2676,61403.0
2021-07-07 13:05:00,30.73,30.75,30.66,30.67,52944.0,28.2676,28.286,28.2032,28.2124,52944.0
2021-07-07 13:10:00,30.67,30.72,30.66,30.69,56347.0,28.2124,28.2584,28.2032,28.2308,56347.0
2021-07-07 13:15:00,30.68,30.71,30.63,30.64,97121.0,28.2216,28.2492,28.1756,28.1848,97121.0
2021-07-07 13:20:00,30.64,30.64,30.55,30.59,61454.0,28.1848,28.1848,28.102,28.1388,61454.0
2021-07-07 13:25:00,30.6,30.63,30.56,30.59,22883.0,28.148,28.1756,28.1112,28.1388,22883.0
2021-07-07 13:30:00,30.59,30.65,30.58,30.61,31922.0,28.1388,28.194,28.1296,28.1572,31922.0
2021-07-07 13:35:00,30.61,30.65,30.6,30.63,26582.0,28.1572,28.194,28.148,28.1756,26582.0
2021-07-07 13:40:00,30.63,30.67,30.61,30.66,46058.0,28.1756,28.2124,28.1572,28.2032,46058.0
2021-07-07 13:45:00,30.65,30.67,30.63,30.65,59193.0,28.194,28.2124,28.1756,28.194,59193.0
2021-07-07 13:50:00,30.65,30.66,30.58,30.62,34474.0,28.194,28.2032,28.1296,28.1664,34474.0
2021-07-07 13:55:00,30.63,30.64,30.59,30.59,38218.0,28.1756,28.1848,28.1388,28.1388,38218.0
2021-07-07 14:00:00,30.6,30.81,30.58,30.8,39102.0,28.148,28.3412,28.1296,28.332,39102.0
2021-07-07 14:05:00,30.81,30.93,30.75,30.92,108745.0,28.3412,28.4516,28.286,28.4424,108745.0
2021-07-07 14:10:00,30.91,30.92,30.78,30.79,85078.0,28.4332,28.4424,28.3136,28.3228,85078.0
2021-07-07 14:15:00,30.8,30.84,30.74,30.84,98250.0,28.332,28.3688,28.2768,28.3688,98250.0
2021-07-07 14:20:00,30.84,30.85,30.74,30.77,38607.0,28.3688,28.378,28.2768,28.3044,38607.0
2021-07-07 14:25:00,30.77,30.82,30.73,30.75,56047.0,28.3044,28.3504,28.2676,28.286,56047.0
2021-07-07 14:30:00,30.74,30.75,30.69,30.72,45578.0,28.2768,28.286,28.2308,28.2584,45578.0
2021-07-07 14:35:00,30.72,30.72,30.64,30.65,40563.0,28.2584,28.2584,28.1848,28.194,40563.0
2021-07-07 14:40:00,30.66,30.68,30.62,30.64,35703.0,28.2032,28.2216,28.1664,28.1848,35703.0
2021-07-07 14:45:00,30.64,30.7,30.62,30.69,49620.0,28.1848,28.24,28.1664,28.2308,49620.0
2021-07-07 14:50:00,30.7,30.73,30.66,30.71,112580.0,28.24,28.2676,28.2032,28.2492,112580.0
2021-07-07 14:55:00,30.71,30.81,30.71,30.79,44500.0,28.2492,28.3412,28.2492,28.3228,44500.0
2021-07-07 15:00:00,30.8,30.84,30.78,30.8,73721.0,28.332,28.3688,28.3136,28.332,73721.0
2021-07-07 15:05:00,30.8,30.81,30.77,30.78,58648.0,28.332,28.3412,28.3044,28.3136,58648.0
2021-07-07 15:10:00,30.78,30.8,30.76,30.8,62660.0,28.3136,28.332,28.2952,28.332,62660.0
2021-07-07 15:15:00,30.8,30.82,30.78,30.8,30888.0,28.332,28.3504,28.3136,28.332,30888.0
2021-07-07 15:20:00,30.8,30.86,30.79,30.8,83431.0,28.332,28.3872,28.3228,28.332,83431.0
2021-07-07 15:25:00,30.79,30.81,30.74,30.75,78950.0,28.3228,28.3412,28.2768,28.286,78950.0
2021-07-07 15:30:00,30.74,30.75,30.7,30.74,80105.0,28.2768,28.286,28.24,28.2768,80105.0
2021-07-07 15:35:00,30.74,30.74,30.63,30.68,256400.0,28.2768,28.2768,28.1756,28.2216,256400.0
2021-07-07 15:40:00,30.68,30.69,30.6,30.61,84021.0,28.2216,28.2308,28.148,28.1572,84021.0
2021-07-07 15:45:00,30.61,30.72,30.59,30.7,151822.0,28.1572,28.2584,28.1388,28.24,151822.0
2021-07-07 15:50:00,30.69,30.75,30.66,30.74,259646.0,28.2308,28.286,28.2032,28.2768,259646.0
2021-07-07 15:55:00,30.75,30.76,30.65,30.69,560089.0,28.286,28.2952,28.194,28.2308,560089.0
2021-07-08 09:30:00,29.96,30.57,29.87,30.31,468470.0,27.5593,28.1204,27.4765,27.8812,468470.0
2021-07-08 09:35:00,30.33,30.38,30.05,30.15,152786.0,27.8996,27.9456,27.6421,27.7341,152786.0
2021-07-08 09:40:00,30.14,30.19,29.98,30.03,279872.0,27.7249,27.7709,27.5777,27.6237,279872.0
2021-07-08 09:45:00,30.03,30.31,29.96,30.3,278960.0,27.6237,27.8812,27.5593,27.872,278960.0
2021-07-08 09:50:00,30.3,30.33,30.17,30.29,135789.0,27.872,27.8996,27.7525,27.8628,135789.0
2021-07-08 09:55:00,30.3,30.37,30.23,30.3,140839.0,27.872,27.9364,27.8077,27.872,140839.0
2021-07-08 10:00:00,30.32,30.32,30.09,30.26,132853.0,27.8904,27.8904,27.6789,27.8353,132853.0
2021-07-08 10:05:00,30.26,30.49,30.2,30.42,121861.0,27.8353,28.0468,27.7801,27.9824,121861.0
2021-07-08 10:10:00,30.4,30.46,30.33,30.39,129087.0,27.964,28.0192,27.8996,27.9548,129087.0
2021-07-08 10:15:00,30.4,30.41,30.33,30.33,76375.0,27.964,27.9732,27.8996,27.8996,76375.0
2021-07-08 10:20:00,30.32,30.32,30.2,30.28,96579.0,27.8904,27.8904,27.7801,27.8536,96579.0
2021-07-08 10:25:00,30.28,30.47,30.22,30.46,120551.0,27.8536,28.0284,27.7985,28.0192,120551.0
2021-07-08 10:30:00,30.46,30.53,30.32,30.41,178315.0,28.0192,28.0836,27.8904,27.9732,178315.0
2021-07-08 10:35:00,30.41,30.43,30.3,30.32,81960.0,27.9732,27.9916,27.872,27.8904,81960.0
2021-07-08 10:40:00,30.32,30.42,30.31,30.38,138442.0,27.8904,27.9824,27.8812,27.9456,138442.0
2021-07-08 10:45:00,30.38,30.38,30.27,30.33,81969.0,27.9456,27.9456,27.8444,27.8996,81969.0
2021-07-08 10:50:00,30.33,30.56,30.32,30.52,93976.0,27.8996,28.1112,27.8904,28.0744,93976.0
2021-07-08 10:55:00,30.52,30.52,30.36,30.39,75311.0,28.0744,28.0744,27.9272,27.9548,75311.0
2021-07-08 11:00:00,30.39,30.71,30.39,30.69,93887.0,27.9548,28.2492,27.9548,28.2308,93887.0
2021-07-08 11:05:00,30.7,30.77,30.64,30.68,107664.0,28.24,28.3044,28.1848,28.2216,107664.0
2021-07-08 11:10:00,30.67,30.84,30.66,30.8,213646.0,28.2124,28.3688,28.2032,28.332,213646.0
2021-07-08 11:15:00,30.8,30.81,30.69,30.7,206036.0,28.332,28.3412,28.2308,28.24,206036.0
2021-07-08 11:20:00,30.71,30.75,30.62,30.64,83594.0,28.2492,28.286,28.1664,28.1848,83594.0
2021-07-08 11:25:00,30.63,30.65,30.55,30.64,87916.0,28.1756,28.194,28.102,28.1848,87916.0
2021-07-08 11:30:00,30.64,30.67,30.6,30.66,63114.0,28.1848,28.2124,28.148,28.2032,63114.0
2021-07-08 11:35:00,30.66,30.78,30.63,30.7,134164.0,28.2032,28.3136,28.1756,28.24,134164.0
2021-07-08 11:40:00,30.69,30.76,30.67,30.73,152255.0,28.2308,28.2952,28.2124,28.2676,152255.0
2021-07-08 11:45:00,30.73,30.81,30.73,30.79,129317.0,28.2676,28.3412,28.2676,28.3228,129317.0
2021-07-08 11:50:00,30.78,30.79,30.7,30.79,103345.0,28.3136,28.3228,28.24,28.3228,103345.0
2021-07-08 11:55:00,30.8,30.8,30.68,30.7,93773.0,28.332,28.332,28.2216,28.24,93773.0
2021-07-08 12:00:00,30.71,30.77,30.67,30.75,198055.0,28.2492,28.3044,28.2124,28.286,198055.0
2021-07-08 12:05:00,30.75,30.78,30.73,30.74,54178.0,28.286,28.3136,28.2676,28.2768,54178.0
2021-07-08 12:10:00,30.73,30.73,30.69,30.72,85883.0,28.2676,28.2676,28.2308,28.2584,85883.0
2021-07-08 12:15:00,30.71,30.74,30.67,30.72,79406.0,28.2492,28.2768,28.2124,28.2584,79406.0
2021-07-08 12:20:00,30.72,30.75,30.66,30.66,43746.0,28.2584,28.286,28.2032,28.2032,43746.0
2021-07-08 12:25:00,30.65,30.77,30.65,30.74,36698.0,28.194,28.3044,28.194,28.2768,36698.0
2021-07-08 12:30:00,30.74,30.74,30.66,30.68,41886.0,28.2768,28.2768,28.2032,28.2216,41886.0
2021-07-08 12:35:00,30.68,30.72,30.67,30.71,37694.0,28.2216,28.2584,28.2124,28.2492,37694.0
2021-07-08 12:40:00,30.71,30.78,30.67,30.78,61734.0,28.2492,28.3136,28.2124,28.3136,61734.0
2021-07-08 12:45:00,30.77,30.85,30.77,30.83,90658.0,28.3044,28.378,28.3044,28.3596,90658.0
2021-07-08 12:50:00,30.82,30.84,30.75,30.76,46778.0,28.3504,28.3688,28.286,28.2952,46778.0
2021-07-08 12:55:00,30.75,30.76,30.72,30.74,31805.0,28.286,28.2952,28.2584,28.2768,31805.0
2021-07-08 13:00:00,30.74,30.74,30.61,30.61,30963.0,28.2768,28.2768,28.1572,28.1572,30963.0
2021-07-08 13:05:00,30.62,30.66,30.61,30.62,25957.0,28.1664,28.2032,28.1572,28.1664,25957.0
2021-07-08 13:10:00,30.62,30.62,30.55,30.56,24300.0,28.1664,28.1664,28.102,28.1112,24300.0
2021-07-08 13:15:00,30.55,30.56,30.5,30.53,29337.0,28.102,28.1112,28.056,28.0836,29337.0
2021-07-08 13:20:00,30.52,30.52,30.43,30.43,40650.0,28.0744,28.0744,27.9916,27.9916,40650.0
2021-07-08 13:25:00,30.43,30.52,30.41,30.51,45988.0,27.9916,28.0744,27.9732,28.0652,45988.0
2021-07-08 13:30:00,30.5,30.51,30.4,30.46,88158.0,28.056,28.0652,27.964,28.0192,88158.0
2021-07-08 13:35:00,30.47,30.51,30.45,30.5,55776.0,28.0284,28.0652,28.01,28.056,55776.0
2021-07-08 13:40:00,30.51,30.51,30.45,30.49,37875.0,28.0652,28.0652,28.01,28.0468,37875.0
2021-07-08 13:45:00,30.49,30.49,30.44,30.45,64504.0,28.0468,28.0468,28.0008,28.01,64504.0
2021-07-08 13:50:00,30.45,30.49,30.41,30.49,28466.0,28.01,28.0468,27.9732,28.0468,28466.0
2021-07-08 13:55:00,30.48,30.5,30.45,30.5,35617.0,28.0376,28.056,28.01,28.056,35617.0
2021-07-08 14:00:00,30.5,30.5,30.41,30.44,64785.0,28.056,28.056,27.9732,28.0008,64785.0
2021-07-08 14:05:00,30.43,30.44,30.34,30.37,43472.0,27.9916,28.0008,27.9088,27.9364,43472.0
2021-07-08 14:10:00,30.38,30.43,30.37,30.42,30709.0,27.9456,27.9916,27.9364,27.9824,30709.0
2021-07-08 14:15:00,30.43,30.46,30.32,30.34,85173.0,27.9916,28.0192,27.8904,27.9088,85173.0
2021-07-08 14:20:00,30.34,30.37,30.33,30.37,29471.0,27.9088,27.9364,27.8996,27.9364,29471.0
2021-07-08 14:25:00,30.37,30.4,30.33,30.34,59389.0,27.9364,27.964,27.8996,27.9088,59389.0
2021-07-08 14:30:00,30.33,30.4,30.3,30.35,138300.0,27.8996,27.964,27.872,27.918,138300.0
2021-07-08 14:35:00,30.35,30.39,30.32,30.38,36186.0,27.918,27.9548,27.8904,27.9456,36186.0
2021-07-08 14:40:00,30.38,30.38,30.29,30.3,33548.0,27.9456,27.9456,27.8628,27.872,33548.0
2021-07-08 14:45:00,30.3,30.32,30.26,30.3,70472.0,27.872,27.8904,27.8353,27.872,70472.0
2021-07-08 14:50:00,30.31,30.33,30.29,30.31,33446.0,27.8812,27.8996,27.8628,27.8812,33446.0
2021-07-08 14:55:00,30.3,30.33,30.28,30.3,38976.0,27.872,27.8996,27.8536,27.872,38976.0
2021-07-08 15:00:00,30.3,30.35,30.3,30.34,55107.0,27.872,27.918,27.872,27.9088,55107.0
2021-07-08 15:05:00,30.34,30.39,30.34,30.38,32576.0,27.9088,27.9548,27.9088,27.9456,32576.0
2021-07-08 15:10:00,30.38,30.4,30.32,30.32,46516.0,27.9456,27.964,27.8904,27.8904,46516.0
2021-07-08 15:15:00,30.33,30.37,30.3,30.36,49442.0,27.8996,27.9364,27.872,27.9272,49442.0
2021-07-08 15:20:00,30.36,30.41,30.36,30.4,44552.0,27.9272,27.9732,27.9272,27.964,44552.0
2021-07-08 15:25:00,30.39,30.44,30.37,30.43,63088.0,27.9548,28.0008,27.9364,27.9916,63088.0
2021-07-08 15:30:00,30.44,30.47,30.43,30.45,68670.0,28.0008,28.0284,27.9916,28.01,68670.0
2021-07-08 15:35:00,30.45,30.48,30.4,30.41,75716.0,28.01,28.0376,27.964,27.9732,75716.0
2021-07-08 15:40:00,30.41,30.42,30.36,30.38,109561.0,27.9732,27.9824,27.9272,27.9456,109561.0
2021-07-08 15:45:00,30.37,30.38,30.3,30.35,127513.0,27.9364,27.9456,27.872,27.918,127513.0
2021-07-08 15:50:00,30.35,30.49,30.34,30.45,196531.0,27.918,28.0468,27.9088,28.01,196531.0
2021-07-08 15:55:00,30.45,30.53,30.44,30.53,501272.0,28.01,28.0836,28.0008,28.0836,501272.0
2021-07-09 09:30:00,30.99,31.18,30.66,30.74,340113.0,28.5068,28.6815,28.2032,28.2768,340113.0
2021-07-09 09:35:00,30.74,30.8,30.64,30.7,146332.0,28.2768,28.332,28.1848,28.24,146332.0
2021-07-09 09:40:00,30.71,31.16,30.68,31.16,131407.0,28.2492,28.6631,28.2216,28.6631,131407.0
2021-07-09 09:45:00,31.15,31.17,30.94,31.02,123265.0,28.6539,28.6723,28.4608,28.5344,123265.0
2021-07-09 09:50:00,31.03,31.2,31.03,31.11,61364.0,28.5436,28.6999,28.5436,28.6171,61364.0
2021-07-09 09:55:00,31.1,31.21,31.09,31.1,80271.0,28.6079,28.7091,28.5987,28.6079,80271.0
2021-07-09 10:00:00,31.12,31.23,31.1,31.17,95176.0,28.6263,28.7275,28.6079,28.6723,95176.0
2021-07-09 10:05:00,31.18,31.23,31.15,31.19,103416.0,28.6815,28.7275,28.6539,28.6907,103416.0
2021-07-09 10:10:00,31.2,31.22,31.07,31.17,109870.0,28.6999,28.7183,28.5803,28.6723,109870.0
2021-07-09 10:15:00,31.17,31.31,31.12,31.27,109742.0,28.6723,28.8011,28.6263,28.7643,109742.0
2021-07-09 10:20:00,31.27,31.32,31.23,31.31,52376.0,28.7643,28.8103,28.7275,28.8011,52376.0
2021-07-09 10:25:00,31.3,31.39,31.26,31.39,110353.0,28.7919,28.8747,28.7551,28.8747,110353.0
2021-07-09 10:30:00,31.39,31.54,31.36,31.42,188394.0,28.8747,29.0127,28.8471,28.9023,188394.0
2021-07-09 10:35:00,31.44,31.5,31.41,31.45,57460.0,28.9207,28.9759,28.8931,28.9299,57460.0
2021-07-09 10:40:00,31.45,31.52,31.4,31.41,186441.0,28.9299,28.9943,28.8839,28.8931,186441.0
2021-07-09 10:45:00,31.42,31.42,31.25,31.32,87589.0,28.9023,28.9023,28.7459,28.8103,87589.0
2021-07-09 10:50:00,31.32,31.33,31.19,31.21,53583.0,28.8103,28.8195,28.6907,28.7091,53583.0
2021-07-09 10:55:00,31.2,31.21,31.11,31.19,135522.0,28.6999,28.7091,28.6171,28.6907,135522.0
2021-07-09 11:00:00,31.18,31.22,31.12,31.17,110971.0,28.6815,28.7183,28.6263,28.6723,110971.0
2021-07-09 11:05:00,31.17,31.24,31.16,31.2,79947.0,28.6723,28.7367,28.6631,28.6999,79947.0
2021-07-09 11:10:00,31.21,31.28,31.17,31.28,134675.0,28.7091,28.7735,28.6723,28.7735,134675.0
2021-07-09 11:15:00,31.28,31.29,31.15,31.19,107932.0,28.7735,28.7827,28.6539,28.6907,107932.0
2021-07-09 11:20:00,31.19,31.21,31.11,31.15,77774.0,28.6907,28.7091,28.6171,28.6539,77774.0
2021-07-09 11:25:00,31.15,31.21,31.15,31.16,50245.0,28.6539,28.7091,28.6539,28.6631,50245.0
2021-07-09 11:30:00,31.17,31.29,31.17,31.29,150154.0,28.6723,28.7827,28.6723,28.7827,150154.0
2021-07-09 11:35:00,31.28,31.32,31.24,31.28,59332.0,28.7735,28.8103,28.7367,28.7735,59332.0
2021-07-09 11:40:00,31.28,31.38,31.27,31.33,68616.0,28.7735,28.8655,28.7643,28.8195,68616.0
2021-07-09 11:45:00,31.33,31.35,31.24,31.24,113121.0,28.8195,28.8379,28.7367,28.7367,113121.0
2021-07-09 11:50:00,31.24,31.28,31.24,31.27,25058.0,28.7367,28.7735,28.7367,28.7643,25058.0
2021-07-09 11:55:00,31.27,31.32,31.22,31.24,43498.0,28.7643,28.8103,28.7183,28.7367,43498.0
2021-07-09 12:00:00,31.24,31.26,31.18,31.18,18730.0,28.7367,28.7551,28.6815,28.6815,18730.0
2021-07-09 12:05:00,31.18,31.24,31.17,31.24,26956.0,28.6815,28.7367,28.6723,28.7367,26956.0
2021-07-09 12:10:00,31.23,31.25,31.19,31.23,24207.0,28.7275,28.7459,28.6907,28.7275,24207.0
2021-07-09 12:15:00,31.23,31.26,31.21,31.25,29655.0,28.7275,28.7551,28.7091,28.7459,29655.0
2021-07-09 12:20:00,31.24,31.25,31.2,31.21,59270.0,28.7367,28.7459,28.6999,28.7091,59270.0
2021-07-09 12:25:00,31.21,31.22,31.12,31.14,46911.0,28.7091,28.7183,28.6263,28.6447,46911.0
2021-07-09 12:30:00,31.15,31.15,31.1,31.13,50482.0,28.6539,28.6539,28.6079,28.6355,50482.0
2021-07-09 12:35:00,31.12,31.16,31.07,31.07,47877.0,28.6263,28.6631,28.5803,28.5803,47877.0
2021-07-09 12:40:00,31.07,31.18,31.07,31.18,44914.0,28.5803,28.6815,28.5803,28.6815,44914.0
2021-07-09 12:45:00,31.17,31.2,31.16,31.18,31125.0,28.6723,28.6999,28.6631,28.6815,31125.0
2021-07-09 12:50:00,31.18,31.18,31.11,31.12,39869.0,28.6815,28.6815,28.6171,28.6263,39869.0
2021-07-09 12:55:00,31.11,31.21,31.11,31.19,41548.0,28.6171,28.7091,28.6171,28.6907,41548.0
2021-07-09 13:00:00,31.2,31.23,31.17,31.19,44113.0,28.6999,28.7275,28.6723,28.6907,44113.0
2021-07-09 13:05:00,31.2,31.21,31.15,31.15,31906.0,28.6999,28.7091,28.6539,28.6539,31906.0
2021-07-09 13:10:00,31.15,31.18,31.13,31.15,28492.0,28.6539,28.6815,28.6355,28.6539,28492.0
2021-07-09 13:15:00,31.14,31.21,31.13,31.19,40020.0,28.6447,28.7091,28.6355,28.6907,40020.0
2021-07-09 13:20:00,31.19,31.27,31.16,31.27,43913.0,28.6907,28.7643,28.6631,28.7643,43913.0
2021-07-09 13:25:00,31.27,31.28,31.23,31.24,36159.0,28.7643,28.7735,28.7275,28.7367,36159.0
2021-07-09 13:30:00,31.24,31.24,31.2,31.21,19047.0,28.7367,28.7367,28.6999,28.7091,19047.0
2021-07-09 13:35:00,31.2,31.2,31.1,31.11,42028.0,28.6999,28.6999,28.6079,28.6171,42028.0
2021-07-09 13:40:00,31.11,31.2,31.11,31.19,24151.0,28.6171,28.6999,28.6171,28.6907,24151.0
2021-07-09 13:45:00,31.18,31.19,31.15,31.19,15640.0,28.6815,28.6907,28.6539,28.6907,15640.0
2021-07-09 13:50:00,31.18,31.23,31.17,31.22,20086.0,28.6815,28.7275,28.6723,28.7183,20086.0
2021-07-09 13:55:00,31.22,31.23,31.2,31.2,15067.0,28.7183,28.7275,28.6999,28.6999,15067.0
2021-07-09 14:00:00,31.21,31.22,31.16,31.17,28211.0,28.7091,28.7183,28.6631,28.6723,28211.0
2021-07-09 14:05:00,31.16,31.2,31.14,31.2,24487.0,28.6631,28.6999,28.6447,28.6999,24487.0
2021-07-09 14:10:00,31.2,31.24,31.19,31.23,18351.0,28.6999,28.7367,28.6907,28.7275,18351.0
2021-07-09 14:15:00,31.23,31.28,31.21,31.27,35042.0,28.7275,28.7735,28.7091,28.7643,35042.0
2021-07-09 14:20:00,31.26,31.29,31.23,31.25,22818.0,28.7551,28.7827,28.7275,28.7459,22818.0
2021-07-09 14:25:00,31.25,31.33,31.23,31.31,43513.0,28.7459,28.8195,28.7275,28.8011,43513.0
2021-07-09 14:30:00,31.3,31.31,31.26,31.28,21928.0,28.7919,28.8011,28.7551,28.7735,21928.0
2021-07-09 14:35:00,31.28,31.3,31.27,31.29,13564.0,28.7735,28.7919,28.7643,28.7827,13564.0
2021-07-09 14:40:00,31.3,31.3,31.25,31.27,20632.0,28.7919,28.7919,28.7459,28.7643,20632.0
2021-07-09 14:45:00,31.27,31.29,31.26,31.27,35081.0,28.7643,28.7827,28.7551,28.7643,35081.0
2021-07-09 14:50:00,31.27,31.31,31.26,31.29,22030.0,28.7643,28.8011,28.7551,28.7827,22030.0
2021-07-09 14:55:00,31.29,31.3,31.26,31.27,48421.0,28.7827,28.7919,28.7551,28.7643,48421.0
2021-07-09 15:00:00,31.26,31.3,31.25,31.27,42595.0,28.7551,28.7919,28.7459,28.7643,42595.0
2021-07-09 15:05:00,31.27,31.31,31.26,31.3,38167.0,28.7643,28.8011,28.7551,28.7919,38167.0
2021-07-09 15:10:00,31.29,31.33,31.29,31.31,43198.0,28.7827,28.8195,28.7827,28.8011,43198.0
2021-07-09 15:15:00,31.31,31.34,31.28,31.34,41416.0,28.8011,28.8287,28.7735,28.8287,41416.0
2021-07-09 15:20:00,31.34,31.35,31.28,31.3,50703.0,28.8287,28.8379,28.7735,28.7919,50703.0
2021-07-09 15:25:00,31.29,31.33,31.29,31.32,52025.0,28.7827,28.8195,28.7827,28.8103,52025.0
2021-07-09 15:30:00,31.31,31.35,31.29,31.34,74355.0,28.8011,28.8379,28.7827,28.8287,74355.0
2021-07-09 15:35:00,31.34,31.35,31.29,31.33,122660.0,28.8287,28.8379,28.7827,28.8195,122660.0
2021-07-09 15:40:00,31.33,31.33,31.23,31.27,102527.0,28.8195,28.8195,28.7275,28.7643,102527.0
2021-07-09 15:45:00,31.26,31.28,31.22,31.22,200904.0,28.7551,28.7735,28.7183,28.7183,200904.0
2021-07-09 15:50:00,31.23,31.28,31.22,31.26,282486.0,28.7275,28.7735,28.7183,28.7551,282486.0
2021-07-09 15:55:00,31.25,31.26,31.18,31.19,660771.0,28.7459,28.7551,28.6815,28.6907,660771.0
2021-07-12 09:30:00,30.94,30.97,30.5,30.66,387710.0,28.4608,28.4884,28.056,28.2032,387710.0
2021-07-12 09:35:00,30.68,30.88,30.66,30.85,86555.0,28.2216,28.4056,28.2032,28.378,86555.0
2021-07-12 09:40:00,30.87,30.93,30.72,30.87,115805.0,28.3964,28.4516,28.2584,28.3964,115805.0
2021-07-12 09:45:00,30.87,31.03,30.87,30.97,127154.0,28.3964,28.5436,28.3964,28.4884,127154.0
2021-07-12 09:50:00,30.99,31.14,30.95,31.12,102961.0,28.5068,28.6447,28.47,28.6263,102961.0
2021-07-12 09:55:00,31.12,31.27,31.11,31.26,59791.0,28.6263,28.7643,28.6171,28.7551,59791.0
2021-07-12 10:00:00,31.26,31.45,31.26,31.42,103867.0,28.7551,28.9299,28.7551,28.9023,103867.0
2021-07-12 10:05:00,31.43,31.49,31.41,31.41,78724.0,28.9115,28.9667,28.8931,28.8931,78724.0
2021-07-12 10:10:00,31.39,31.47,31.31,31.32,85627.0,28.8747,28.9483,28.8011,28.8103,85627.0
2021-07-12 10:15:00,31.31,31.46,31.31,31.43,70843.0,28.8011,28.9391,28.8011,28.9115,70843.0
2021-07-12 10:20:00,31.42,31.43,31.31,31.35,75851.0,28.9023,28.9115,28.8011,28.8379,75851.0
2021-07-12 10:25:00,31.33,31.45,31.33,31.4,56594.0,28.8195,28.9299,28.8195,28.8839,56594.0
2021-07-12 10:30:00,31.4,31.51,31.36,31.38,127185.0,28.8839,28.9851,28.8471,28.8655,127185.0
2021-07-12 10:35:00,31.39,31.4,31.3,31.32,51842.0,28.8747,28.8839,28.7919,28.8103,51842.0
2021-07-12 10:40:00,31.33,31.37,31.29,31.35,31912.0,28.8195,28.8563,28.7827,28.8379,31912.0
2021-07-12 10:45:00,31.34,31.34,31.14,31.15,70390.0,28.8287,28.8287,28.6447,28.6539,70390.0
2021-07-12 10:50:00,31.15,31.21,31.1,31.21,41741.0,28.6539,28.7091,28.6079,28.7091,41741.0
2021-07-12 10:55:00,31.21,31.24,31.18,31.22,25223.0,28.7091,28.7367,28.6815,28.7183,25223.0
2021-07-12 11:00:00,31.23,31.24,31.15,31.22,43031.0,28.7275,28.7367,28.6539,28.7183,43031.0
2021-07-12 11:05:00,31.23,31.26,31.18,31.18,26223.0,28.7275,28.7551,28.6815,28.6815,26223.0
2021-07-12 11:10:00,31.18,31.23,31.15,31.23,32278.0,28.6815,28.7275,28.6539,28.7275,32278.0
2021-07-12 11:15:00,31.23,31.29,31.2,31.29,43178.0,28.7275,28.7827,28.6999,28.7827,43178.0
2021-07-12 11:20:00,31.29,31.34,31.28,31.33,36606.0,28.7827,28.8287,28.7735,28.8195,36606.0
2021-07-12 11:25:00,31.33,31.4,31.31,31.39,32917.0,28.8195,28.8839,28.8011,28.8747,32917.0
2021-07-12 11:30:00,31.4,31.4,31.32,31.33,29919.0,28.8839,28.8839,28.8103,28.8195,29919.0
2021-07-12 11:35:00,31.33,31.37,31.31,31.34,25671.0,28.8195,28.8563,28.8011,28.8287,25671.0
2021-07-12 11:40:00,31.34,31.37,31.33,31.36,37836.0,28.8287,28.8563,28.8195,28.8471,37836.0
2021-07-12 11:45:00,31.35,31.35,31.29,31.34,29509.0,28.8379,28.8379,28.7827,28.8287,29509.0
2021-07-12 11:50:00,31.33,31.35,31.3,31.35,25243.0,28.8195,28.8379,28.7919,28.8379,25243.0
2021-07-12 11:55:00,31.36,31.38,31.34,31.37,22679.0,28.8471,28.8655,28.8287,28.8563,22679.0
2021-07-12 12:00:00,31.37,31.38,31.28,31.28,33465.0,28.8563,28.8655,28.7735,28.7735,33465.0
2021-07-12 12:05:00,31.28,31.31,31.27,31.28,24737.0,28.7735,28.8011,28.7643,28.7735,24737.0
2021-07-12 12:10:00,31.29,31.31,31.26,31.27,22857.0,28.7827,28.8011,28.7551,28.7643,22857.0
2021-07-12 12:15:00,31.27,31.33,31.27,31.3,52383.0,28.7643,28.8195,28.7643,28.7919,52383.0
2021-07-12 12:20:00,31.31,31.32,31.2,31.21,36277.0,28.8011,28.8103,28.6999,28.7091,36277.0
2021-07-12 12:25:00,31.21,31.23,31.2,31.21,16969.0,28.7091,28.7275,28.6999,28.7091,16969.0
2021-07-12 12:30:00,31.2,31.26,31.17,31.25,41985.0,28.6999,28.7551,28.6723,28.7459,41985.0
2021-07-12 12:35:00,31.26,31.3,31.25,31.26,21569.0,28.7551,28.7919,28.7459,28.7551,21569.0
2021-07-12 12:40:00,31.26,31.28,31.22,31.28,18048.0,28.7551,28.7735,28.7183,28.7735,18048.0
2021-07-12 12:45:00,31.27,31.28,31.24,31.25,16420.0,28.7643,28.7735,28.7367,28.7459,16420.0
2021-07-12 12:50:00,31.24,31.26,31.19,31.22,30326.0,28.7367,28.7551,28.6907,28.7183,30326.0
2021-07-12 12:55:00,31.21,31.24,31.21,31.23,15700.0,28.7091,28.7367,28.7091,28.7275,15700.0
2021-07-12 13:00:00,31.23,31.32,31.23,31.31,29607.0,28.7275,28.8103,28.7275,28.8011,29607.0
2021-07-12 13:05:00,31.32,31.38,31.31,31.34,35628.0,28.8103,28.8655,28.8011,28.8287,35628.0
2021-07-12 13:10:00,31.34,31.39,31.34,31.37,21864.0,28.8287,28.8747,28.8287,28.8563,21864.0
2021-07-12 13:15:00,31.37,31.37,31.28,31.28,30663.0,28.8563,28.8563,28.7735,28.7735,30663.0
2021-07-12 13:20:00,31.29,31.32,31.27,31.31,26520.0,28.7827,28.8103,28.7643,28.8011,26520.0
2021-07-12 13:25:00,31.31,31.34,31.3,31.31,32323.0,28.8011,28.8287,28.7919,28.8011,32323.0
2021-07-12 13:30:00,31.32,31.34,31.29,31.3,47276.0,28.8103,28.8287,28.7827,28.7919,47276.0
2021-07-12 13:35:00,31.31,31.32,31.29,31.31,25045.0,28.8011,28.8103,28.7827,28.8011,25045.0
2021-07-12 13:40:00,31.3,31.33,31.29,31.29,37475.0,28.7919,28.8195,28.7827,28.7827,37475.0
2021-07-12 13:45:00,31.29,31.29,31.23,31.23,72636.0,28.7827,28.7827,28.7275,28.7275,72636.0
2021-07-12 13:50:00,31.23,31.23,31.2,31.21,45872.0,28.7275,28.7275,28.6999,28.7091,45872.0
2021-07-12 13:55:00,31.22,31.22,31.12,31.18,75721.0,28.7183,28.7183,28.6263,28.6815,75721.0
2021-07-12 14:00:00,31.18,31.23,31.17,31.21,32528.0,28.6815,28.7275,28.6723,28.7091,32528.0
2021-07-12 14:05:00,31.2,31.23,31.19,31.22,24289.0,28.6999,28.7275,28.6907,28.7183,24289.0
2021-07-12 14:10:00,31.22,31.26,31.22,31.25,16812.0,28.7183,28.7551,28.7183,28.7459,16812.0
2021-07-12 14:15:00,31.25,31.31,31.25,31.31,21845.0,28.7459,28.8011,28.7459,28.8011,21845.0
2021-07-12 14:20:00,31.3,31.35,31.3,31.34,35970.0,28.7919,28.8379,28.7919,28.8287,35970.0
2021-07-12 14:25:00,31.35,31.43,31.34,31.43,91549.0,28.8379,28.9115,28.8287,28.9115,91549.0
2021-07-12 14:30:00,31.41,31.44,31.38,31.4,35384.0,28.8931,28.9207,28.8655,28.8839,35384.0
2021-07-12 14:35:00,31.41,31.43,31.39,31.4,34578.0,28.8931,28.9115,28.8747,28.8839,34578.0
2021-07-12 14:40:00,31.4,31.43,31.37,31.41,30735.0,28.8839,28.9115,28.8563,28.8931,30735.0
2021-07-12 14:45:00,31.41,31.41,31.36,31.38,29807.0,28.8931,28.8931,28.8471,28.8655,29807.0
2021-07-12 14:50:00,31.38,31.44,31.37,31.44,32353.0,28.8655,28.9207,28.8563,28.9207,32353.0
2021-07-12 14:55:00,31.43,31.44,31.4,31.42,26635.0,28.9115,28.9207,28.8839,28.9023,26635.0
2021-07-12 15:00:00,31.42,31.44,31.4,31.43,35011.0,28.9023,28.9207,28.8839,28.9115,35011.0
2021-07-12 15:05:00,31.43,31.43,31.38,31.38,45008.0,28.9115,28.9115,28.8655,28.8655,45008.0
2021-07-12 15:10:00,31.39,31.41,31.37,31.38,31804.0,28.8747,28.8931,28.8563,28.8655,31804.0
2021-07-12 15:15:00,31.38,31.41,31.36,31.36,28611.0,28.8655,28.8931,28.8471,28.8471,28611.0
2021-07-12 15:20:00,31.37,31.43,31.36,31.43,28865.0,28.8563,28.9115,28.8471,28.9115,28865.0
2021-07-12 15:25:00,31.42,31.48,31.41,31.48,68844.0,28.9023,28.9575,28.8931,28.9575,68844.0
2021-07-12 15:30:00,31.48,31.49,31.4,31.4,52378.0,28.9575,28.9667,28.8839,28.8839,52378.0
2021-07-12 15:35:00,31.4,31.41,31.25,31.26,71068.0,28.8839,28.8931,28.7459,28.7551,71068.0
2021-07-12 15:40:00,31.26,31.33,31.25,31.27,67524.0,28.7551,28.8195,28.7459,28.7643,67524.0
2021-07-12 15:45:00,31.28,31.29,31.23,31.27,84568.0,28.7735,28.7827,28.7275,28.7643,84568.0
2021-07-12 15:50:00,31.28,31.38,31.27,31.33,167152.0,28.7735,28.8655,28.7643,28.8195,167152.0
2021-07-12 15:55:00,31.33,31.34,31.16,31.23,687462.0,28.8195,28.8287,28.6631,28.7275,687462.0
2021-07-13 09:30:00,30.93,31.0,30.77,30.89,179212.0,28.4516,28.516,28.3044,28.4148,179212.0
2021-07-13 09:35:00,30.87,31.13,30.86,31.13,169076.0,28.3964,28.6355,28.3872,28.6355,169076.0
2021-07-13 09:40:00,31.12,31.12,30.94,30.95,82014.0,28.6263,28.6263,28.4608,28.47,82014.0
2021-07-13 09:45:00,30.94,31.06,30.86,30.95,139263.0,28.4608,28.5711,28.3872,28.47,139263.0
2021-07-13 09:50:00,30.95,30.96,30.84,30.87,67473.0,28.47,28.4792,28.3688,28.3964,67473.0
2021-07-13 09:55:00,30.87,30.93,30.84,30.85,56060.0,28.3964,28.4516,28.3688,28.378,56060.0
2021-07-13 10:00:00,30.84,30.84,30.62,30.69,109538.0,28.3688,28.3688,28.1664,28.2308,109538.0
2021-07-13 10:05:00,30.68,30.76,30.64,30.72,59464.0,28.2216,28.2952,28.1848,28.2584,59464.0
2021-07-13 10:10:00,30.73,30.76,30.63,30.64,64243.0,28.2676,28.2952,28.1756,28.1848,64243.0
2021-07-13 10:15:00,30.64,30.68,30.58,30.62,91893.0,28.1848,28.2216,28.1296,28.1664,91893.0
2021-07-13 10:20:00,30.62,30.66,30.53,30.63,60282.0,28.1664,28.2032,28.0836,28.1756,60282.0
2021-07-13 10:25:00,30.65,30.65,30.5,30.53,59794.0,28.194,28.194,28.056,28.0836,59794.0
2021-07-13 10:30:00,30.53,30.62,30.49,30.59,96453.0,28.0836,28.1664,28.0468,28.1388,96453.0
2021-07-13 10:35:00,30.6,30.62,30.55,30.6,126221.0,28.148,28.1664,28.102,28.148,126221.0
2021-07-13 10:40:00,30.6,30.6,30.53,30.53,60389.0,28.148,28.148,28.0836,28.0836,60389.0
2021-07-13 10:45:00,30.53,30.55,30.46,30.54,54243.0,28.0836,28.102,28.0192,28.0928,54243.0
2021-07-13 10:50:00,30.53,30.66,30.52,30.63,107325.0,28.0836,28.2032,28.0744,28.1756,107325.0
2021-07-13 10:55:00,30.64,30.74,30.63,30.7,83562.0,28.1848,28.2768,28.1756,28.24,83562.0
2021-07-13 11:00:00,30.7,30.74,30.64,30.64,42993.0,28.24,28.2768,28.1848,28.1848,42993.0
2021-07-13 11:05:00,30.64,30.76,30.63,30.73,87838.0,28.1848,28.2952,28.1756,28.2676,87838.0
2021-07-13 11:10:00,30.73,30.75,30.66,30.68,101269.0,28.2676,28.286,28.2032,28.2216,101269.0
2021-07-13 11:15:00,30.67,30.71,30.65,30.68,51227.0,28.2124,28.2492,28.194,28.2216,51227.0
2021-07-13 11:20:00,30.67,30.68,30.64,30.67,32619.0,28.2124,28.2216,28.1848,28.2124,32619.0
2021-07-13 11:25:00,30.67,30.72,30.64,30.68,50499.0,28.2124,28.2584,28.1848,28.2216,50499.0
2021-07-13 11:30:00,30.67,30.72,30.66,30.7,54403.0,28.2124,28.2584,28.2032,28.24,54403.0
2021-07-13 11:35:00,30.7,30.72,30.61,30.71,89829.0,28.24,28.2584,28.1572,28.2492,89829.0
2021-07-13 11:40:00,30.7,30.73,30.67,30.7,77011.0,28.24,28.2676,28.2124,28.24,77011.0
2021-07-13 11:45:00,30.7,30.75,30.7,30.75,63216.0,28.24,28.286,28.24,28.286,63216.0
2021-07-13 11:50:00,30.75,30.76,30.68,30.7,40501.0,28.286,28.2952,28.2216,28.24,40501.0
2021-07-13 11:55:00,30.71,30.73,30.67,30.73,33252.0,28.2492,28.2676,28.2124,28.2676,33252.0
2021-07-13 12:00:00,30.71,30.82,30.71,30.75,114438.0,28.2492,28.3504,28.2492,28.286,114438.0
2021-07-13 12:05:00,30.76,30.81,30.75,30.8,39258.0,28.2952,28.3412,28.286,28.332,39258.0
2021-07-13 12:10:00,30.8,30.86,30.79,30.82,30232.0,28.332,28.3872,28.3228,28.3504,30232.0
2021-07-13 12:15:00,30.81,30.83,30.76,30.76,50725.0,28.3412,28.3596,28.2952,28.2952,50725.0
2021-07-13 12:20:00,30.76,30.81,30.75,30.76,48501.0,28.2952,28.3412,28.286,28.2952,48501.0
2021-07-13 12:25:00,30.75,30.79,30.74,30.79,37162.0,28.286,28.3228,28.2768,28.3228,37162.0
2021-07-13 12:30:00,30.79,30.8,30.72,30.73,67849.0,28.3228,28.332,28.2584,28.2676,67849.0
2021-07-13 12:35:00,30.73,30.76,30.72,30.75,24226.0,28.2676,28.2952,28.2584,28.286,24226.0
2021-07-13 12:40:00,30.75,30.81,30.75,30.75,71433.0,28.286,28.3412,28.286,28.286,71433.0
2021-07-13 12:45:00,30.76,30.77,30.73,30.75,91271.0,28.2952,28.3044,28.2676,28.286,91271.0
2021-07-13 12:50:00,30.75,30.81,30.75,30.81,43654.0,28.286,28.3412,28.286,28.3412,43654.0
2021-07-13 12:55:00,30.81,30.81,30.74,30.75,41373.0,28.3412,28.3412,28.2768,28.286,41373.0
2021-07-13 13:00:00,30.75,30.81,30.74,30.78,45502.0,28.286,28.3412,28.2768,28.3136,45502.0
2021-07-13 13:05:00,30.78,30.78,30.72,30.75,45811.0,28.3136,28.3136,28.2584,28.286,45811.0
2021-07-13 13:10:00,30.74,30.77,30.71,30.72,34908.0,28.2768,28.3044,28.2492,28.2584,34908.0
2021-07-13 13:15:00,30.72,30.74,30.68,30.69,41709.0,28.2584,28.2768,28.2216,28.2308,41709.0
2021-07-13 13:20:00,30.69,30.81,30.69,30.77,88428.0,28.2308,28.3412,28.2308,28.3044,88428.0
2021-07-13 13:25:00,30.78,30.81,30.74,30.79,129340.0,28.3136,28.3412,28.2768,28.3228,129340.0
2021-07-13 13:30:00,30.79,30.79,30.72,30.72,43503.0,28.3228,28.3228,28.2584,28.2584,43503.0
2021-07-13 13:35:00,30.73,30.77,30.69,30.77,43501.0,28.2676,28.3044,28.2308,28.3044,43501.0
2021-07-13 13:40:00,30.77,30.81,30.74,30.77,67779.0,28.3044,28.3412,28.2768,28.3044,67779.0
2021-07-13 13:45:00,30.77,30.83,30.75,30.83,136812.0,28.3044,28.3596,28.286,28.3596,136812.0
2021-07-13 13:50:00,30.83,30.93,30.83,30.91,92383.0,28.3596,28.4516,28.3596,28.4332,92383.0
2021-07-13 13:55:00,30.91,30.95,30.89,30.93,57970.0,28.4332,28.47,28.4148,28.4516,57970.0
2021-07-13 14:00:00,30.93,30.93,30.83,30.85,49852.0,28.4516,28.4516,28.3596,28.378,49852.0
2021-07-13 14:05:00,30.84,30.87,30.82,30.84,67615.0,28.3688,28.3964,28.3504,28.3688,67615.0
2021-07-13 14:10:00,30.84,30.87,30.82,30.85,238833.0,28.3688,28.3964,28.3504,28.378,238833.0
2021-07-13 14:15:00,30.85,30.86,30.79,30.82,57370.0,28.378,28.3872,28.3228,28.3504,57370.0
2021-07-13 14:20:00,30.82,30.83,30.75,30.81,99996.0,28.3504,28.3596,28.286,28.3412,99996.0
2021-07-13 14:25:00,30.8,30.81,30.77,30.77,38076.0,28.332,28.3412,28.3044,28.3044,38076.0
2021-07-13 14:30:00,30.78,30.78,30.75,30.76,40604.0,28.3136,28.3136,28.286,28.2952,40604.0
2021-07-13 14:35:00,30.76,30.77,30.74,30.77,39831.0,28.2952,28.3044,28.2768,28.3044,39831.0
2021-07-13 14:40:00,30.77,30.77,30.7,30.72,38080.0,28.3044,28.3044,28.24,28.2584,38080.0
2021-07-13 14:45:00,30.72,30.72,30.68,30.72,32633.0,28.2584,28.2584,28.2216,28.2584,32633.0
2021-07-13 14:50:00,30.72,30.72,30.66,30.67,28264.0,28.2584,28.2584,28.2032,28.2124,28264.0
2021-07-13 14:55:00,30.67,30.67,30.62,30.63,57146.0,28.2124,28.2124,28.1664,28.1756,57146.0
2021-07-13 15:00:00,30.63,30.69,30.62,30.69,52080.0,28.1756,28.2308,28.1664,28.2308,52080.0
2021-07-13 15:05:00,30.68,30.7,30.63,30.64,46966.0,28.2216,28.24,28.1756,28.1848,46966.0
2021-07-13 15:10:00,30.64,30.66,30.6,30.61,92230.0,28.1848,28.2032,28.148,28.1572,92230.0
2021-07-13 15:15:00,30.61,30.67,30.6,30.62,107207.0,28.1572,28.2124,28.148,28.1664,107207.0
2021-07-13 15:20:00,30.62,30.64,30.58,30.6,69582.0,28.1664,28.1848,28.1296,28.148,69582.0
2021-07-13 15:25:00,30.6,30.61,30.57,30.59,120799.0,28.148,28.1572,28.1204,28.1388,120799.0
2021-07-13 15:30:00,30.59,30.64,30.57,30.64,200949.0,28.1388,28.1848,28.1204,28.1848,200949.0
2021-07-13 15:35:00,30.64,30.64,30.53,30.53,155472.0,28.1848,28.1848,28.0836,28.0836,155472.0
2021-07-13 15:40:00,30.53,30.6,30.51,30.57,176821.0,28.0836,28.148,28.0652,28.1204,176821.0
2021-07-13 15:45:00,30.57,30.6,30.54,30.56,245090.0,28.1204,28.148,28.0928,28.1112,245090.0
2021-07-13 15:50:00,30.56,30.61,30.53,30.61,366855.0,28.1112,28.1572,28.0836,28.1572,366855.0
2021-07-13 15:55:00,30.61,30.63,30.58,30.62,565398.0,28.1572,28.1756,28.1296,28.1664,565398.0
2021-07-14 09:30:00,30.98,31.2,30.96,31.2,398457.0,28.4976,28.6999,28.4792,28.6999,398457.0
2021-07-14 09:35:00,31.2,31.43,31.19,31.41,185822.0,28.6999,28.9115,28.6907,28.8931,185822.0
2021-07-14 09:40:00,31.42,31.45,31.13,31.14,183238.0,28.9023,28.9299,28.6355,28.6447,183238.0
2021-07-14 09:45:00,31.15,31.18,30.92,30.95,115198.0,28.6539,28.6815,28.4424,28.47,115198.0
2021-07-14 09:50:00,30.95,30.96,30.82,30.89,161364.0,28.47,28.4792,28.3504,28.4148,161364.0
2021-07-14 09:55:00,30.9,30.92,30.76,30.77,55613.0,28.424,28.4424,28.2952,28.3044,55613.0
2021-07-14 10:00:00,30.77,30.78,30.56,30.61,72964.0,28.3044,28.3136,28.1112,28.1572,72964.0
2021-07-14 10:05:00,30.61,30.69,30.56,30.58,79466.0,28.1572,28.2308,28.1112,28.1296,79466.0
2021-07-14 10:10:00,30.57,30.69,30.53,30.63,84339.0,28.1204,28.2308,28.0836,28.1756,84339.0
2021-07-14 10:15:00,30.63,30.73,30.6,30.69,79331.0,28.1756,28.2676,28.148,28.2308,79331.0
2021-07-14 10:20:00,30.69,30.81,30.64,30.78,79198.0,28.2308,28.3412,28.1848,28.3136,79198.0
2021-07-14 10:25:00,30.78,30.78,30.65,30.66,64790.0,28.3136,28.3136,28.194,28.2032,64790.0
2021-07-14 10:30:00,30.66,30.68,30.49,30.52,79687.0,28.2032,28.2216,28.0468,28.0744,79687.0
2021-07-14 10:35:00,30.52,30.55,30.39,30.44,143190.0,28.0744,28.102,27.9548,28.0008,143190.0
2021-07-14 10:40:00,30.44,30.49,30.4,30.46,57760.0,28.0008,28.0468,27.964,28.0192,57760.0
2021-07-14 10:45:00,30.46,30.58,30.45,30.58,85801.0,28.0192,28.1296,28.01,28.1296,85801.0
2021-07-14 10:50:00,30.56,30.57,30.49,30.5,89516.0,28.1112,28.1204,28.0468,28.056,89516.0
2021-07-14 10:55:00,30.5,30.51,30.41,30.45,58037.0,28.056,28.0652,27.9732,28.01,58037.0
2021-07-14 11:00:00,30.45,30.46,30.38,30.45,80096.0,28.01,28.0192,27.9456,28.01,80096.0
2021-07-14 11:05:00,30.45,30.46,30.35,30.36,122491.0,28.01,28.0192,27.918,27.9272,122491.0
2021-07-14 11:10:00,30.35,30.44,30.35,30.4,70751.0,27.918,28.0008,27.918,27.964,70751.0
2021-07-14 11:15:00,30.4,30.41,30.35,30.4,73719.0,27.964,27.9732,27.918,27.964,73719.0
2021-07-14 11:20:00,30.38,30.41,30.36,30.39,66534.0,27.9456,27.9732,27.9272,27.9548,66534.0
2021-07-14 11:25:00,30.38,30.39,30.24,30.29,92164.0,27.9456,27.9548,27.8169,27.8628,92164.0
2021-07-14 11:30:00,30.3,30.41,30.24,30.25,119705.0,27.872,27.9732,27.8169,27.8261,119705.0
2021-07-14 11:35:00,30.25,30.29,30.07,30.09,124806.0,27.8261,27.8628,27.6605,27.6789,124806.0
2021-07-14 11:40:00,30.09,30.09,29.89,29.97,243577.0,27.6789,27.6789,27.4949,27.5685,243577.0
2021-07-14 11:45:00,29.96,29.97,29.87,29.89,140769.0,27.5593,27.5685,27.4765,27.4949,140769.0
2021-07-14 11:50:00,29.87,29.88,29.75,29.82,201610.0,27.4765,27.4857,27.3661,27.4305,201610.0
2021-07-14 11:55:00,29.81,29.81,29.68,29.7,173755.0,27.4213,27.4213,27.3017,27.3201,173755.0
2021-07-14 12:00:00,29.69,29.87,29.68,29.85,169806.0,27.3109,27.4765,27.3017,27.4581,169806.0
2021-07-14 12:05:00,29.84,29.84,29.78,29.8,61181.0,27.4489,27.4489,27.3937,27.4121,61181.0
2021-07-14 12:10:00,29.8,29.81,29.72,29.73,89339.0,27.4121,27.4213,27.3385,27.3477,89339.0
2021-07-14 12:15:00,29.72,29.74,29.63,29.65,125805.0,27.3385,27.3569,27.2557,27.2741,125805.0
2021-07-14 12:20:00,29.64,29.74,29.64,29.69,90168.0,27.2649,27.3569,27.2649,27.3109,90168.0
2021-07-14 12:25:00,29.69,29.8,29.68,29.8,81192.0,27.3109,27.4121,27.3017,27.4121,81192.0
2021-07-14 12:30:00,29.81,29.85,29.76,29.85,72257.0,27.4213,27.4581,27.3753,27.4581,72257.0
2021-07-14 12:35:00,29.85,29.86,29.79,29.84,94593.0,27.4581,27.4673,27.4029,27.4489,94593.0
2021-07-14 12:40:00,29.84,29.84,29.73,29.76,80587.0,27.4489,27.4489,27.3477,27.3753,80587.0
2021-07-14 12:45:00,29.76,29.76,29.66,29.75,90931.0,27.3753,27.3753,27.2833,27.3661,90931.0
2021-07-14 12:50:00,29.74,29.78,29.71,29.78,76761.0,27.3569,27.3937,27.3293,27.3937,76761.0
2021-07-14 12:55:00,29.78,29.82,29.74,29.78,53433.0,27.3937,27.4305,27.3569,27.3937,53433.0
2021-07-14 13:00:00,29.77,29.89,29.74,29.89,102065.0,27.3845,27.4949,27.3569,27.4949,102065.0
2021-07-14 13:05:00,29.88,29.88,29.78,29.78,50718.0,27.4857,27.4857,27.3937,27.3937,50718.0
2021-07-14 13:10:00,29.79,29.85,29.74,29.83,75977.0,27.4029,27.4581,27.3569,27.4397,75977.0
2021-07-14 13:15:00,29.83,29.83,29.65,29.67,112857.0,27.4397,27.4397,27.2741,27.2925,112857.0
2021-07-14 13:20:00,29.66,29.85,29.64,29.79,85372.0,27.2833,27.4581,27.2649,27.4029,85372.0
2021-07-14 13:25:00,29.79,29.8,29.71,29.79,49531.0,27.4029,27.4121,27.3293,27.4029,49531.0
2021-07-14 13:30:00,29.8,29.89,29.8,29.82,75002.0,27.4121,27.4949,27.4121,27.4305,75002.0
2021-07-14 13:35:00,29.82,29.86,29.76,29.78,52712.0,27.4305,27.4673,27.3753,27.3937,52712.0
2021-07-14 13:40:00,29.79,29.79,29.74,29.78,30909.0,27.4029,27.4029,27.3569,27.3937,30909.0
2021-07-14 13:45:00,29.78,29.8,29.74,29.77,71642.0,27.3937,27.4121,27.3569,27.3845,71642.0
2021-07-14 13:50:00,29.77,29.78,29.74,29.77,34054.0,27.3845,27.3937,27.3569,27.3845,34054.0
2021-07-14 13:55:00,29.77,29.77,29.71,29.73,88927.0,27.3845,27.3845,27.3293,27.3477,88927.0
2021-07-14 14:00:00,29.72,29.76,29.7,29.7,53105.0,27.3385,27.3753,27.3201,27.3201,53105.0
2021-07-14 14:05:00,29.7,29.7,29.6,29.64,73511.0,27.3201,27.3201,27.2281,27.2649,73511.0
2021-07-14 14:10:00,29.64,29.69,29.62,29.68,51180.0,27.2649,27.3109,27.2465,27.3017,51180.0
2021-07-14 14:15:00,29.68,29.69,29.59,29.6,43505.0,27.3017,27.3109,27.2189,27.2281,43505.0
2021-07-14 14:20:00,29.6,29.62,29.57,29.61,49952.0,27.2281,27.2465,27.2005,27.2373,49952.0
2021-07-14 14:25:00,29.6,29.65,29.6,29.62,122078.0,27.2281,27.2741,27.2281,27.2465,122078.0
2021-07-14 14:30:00,29.63,29.69,29.61,29.62,41054.0,27.2557,27.3109,27.2373,27.2465,41054.0
2021-07-14 14:35:00,29.63,29.7,29.62,29.66,86950.0,27.2557,27.3201,27.2465,27.2833,86950.0
2021-07-14 14:40:00,29.66,29.68,29.63,29.63,109948.0,27.2833,27.3017,27.2557,27.2557,109948.0
2021-07-14 14:45:00,29.64,29.67,29.62,29.66,89208.0,27.2649,27.2925,27.2465,27.2833,89208.0
2021-07-14 14:50:00,29.66,29.67,29.6,29.61,59299.0,27.2833,27.2925,27.2281,27.2373,59299.0
2021-07-14 14:55:00,29.61,29.61,29.57,29.58,41869.0,27.2373,27.2373,27.2005,27.2097,41869.0
2021-07-14 15:00:00,29.57,29.64,29.57,29.64,87175.0,27.2005,27.2649,27.2005,27.2649,87175.0
2021-07-14 15:05:00,29.64,29.66,29.59,29.61,85475.0,27.2649,27.2833,27.2189,27.2373,85475.0
2021-07-14 15:10:00,29.62,29.63,29.55,29.57,53486.0,27.2465,27.2557,27.1821,27.2005,53486.0
2021-07-14 15:15:00,29.56,29.56,29.51,29.56,98743.0,27.1913,27.1913,27.1453,27.1913,98743.0
2021-07-14 15:20:00,29.55,29.56,29.47,29.49,146080.0,27.1821,27.1913,27.1086,27.127,146080.0
2021-07-14 15:25:00,29.49,29.5,29.46,29.48,93919.0,27.127,27.1361,27.0994,27.1178,93919.0
2021-07-14 15:30:00,29.48,29.48,29.35,29.35,175591.0,27.1178,27.1178,26.9982,26.9982,175591.0
2021-07-14 15:35:00,29.36,29.46,29.34,29.4,173468.0,27.0074,27.0994,26.989,27.0442,173468.0
2021-07-14 15:40:00,29.41,29.41,29.33,29.38,215806.0,27.0534,27.0534,26.9798,27.0258,215806.0
2021-07-14 15:45:00,29.38,29.48,29.36,29.48,229682.0,27.0258,27.1178,27.0074,27.1178,229682.0
2021-07-14 15:50:00,29.48,29.52,29.42,29.5,362546.0,27.1178,27.1545,27.0626,27.1361,362546.0
2021-07-14 15:55:00,29.5,29.57,29.47,29.56,789812.0,27.1361,27.2005,27.1086,27.1913,789812.0
2021-07-15 09:30:00,29.23,29.61,29.09,29.51,397677.0,26.8878,27.2373,26.759,27.1453,397677.0
2021-07-15 09:35:00,29.51,29.55,29.41,29.43,142559.0,27.1453,27.1821,27.0534,27.0718,142559.0
2021-07-15 09:40:00,29.43,29.44,29.25,29.36,112598.0,27.0718,27.081,26.9062,27.0074,112598.0
2021-07-15 09:45:00,29.36,29.47,29.33,29.38,228329.0,27.0074,27.1086,26.9798,27.0258,228329.0
2021-07-15 09:50:00,29.39,29.49,29.25,29.34,111830.0,27.035,27.127,26.9062,26.989,111830.0
2021-07-15 09:55:00,29.34,29.43,29.31,29.39,79491.0,26.989,27.0718,26.9614,27.035,79491.0
2021-07-15 10:00:00,29.39,29.53,29.38,29.52,100211.0,27.035,27.1637,27.0258,27.1545,100211.0
2021-07-15 10:05:00,29.52,29.52,29.37,29.42,65597.0,27.1545,27.1545,27.0166,27.0626,65597.0
2021-07-15 10:10:00,29.42,29.43,29.31,29.36,75751.0,27.0626,27.0718,26.9614,27.0074,75751.0
2021-07-15 10:15:00,29.35,29.37,29.26,29.27,73605.0,26.9982,27.0166,26.9154,26.9246,73605.0
2021-07-15 10:20:00,29.27,29.28,29.18,29.24,77513.0,26.9246,26.9338,26.8418,26.897,77513.0
2021-07-15 10:25:00,29.25,29.26,29.15,29.16,87345.0,26.9062,26.9154,26.8142,26.8234,87345.0
2021-07-15 10:30:00,29.15,29.16,29.07,29.08,91623.0,26.8142,26.8234,26.7406,26.7498,91623.0
2021-07-15 10:35:00,29.08,29.13,29.01,29.1,121895.0,26.7498,26.7958,26.6854,26.7682,121895.0
2021-07-15 10:40:00,29.1,29.14,29.04,29.05,104676.0,26.7682,26.805,26.713,26.7222,104676.0
2021-07-15 10:45:00,29.06,29.21,29.05,29.21,100433.0,26.7314,26.8694,26.7222,26.8694,100433.0
2021-07-15 10:50:00,29.23,29.35,29.2,29.35,143373.0,26.8878,26.9982,26.8602,26.9982,143373.0
2021-07-15 10:55:00,29.35,29.36,29.33,29.35,122108.0,26.9982,27.0074,26.9798,26.9982,122108.0
2021-07-15 11:00:00,29.35,29.42,29.15,29.22,128639.0,26.9982,27.0626,26.8142,26.8786,128639.0
2021-07-15 11:05:00,29.22,29.29,29.2,29.24,345530.0,26.8786,26.943,26.8602,26.897,345530.0
2021-07-15 11:10:00,29.24,29.32,29.22,29.25,142821.0,26.897,26.9706,26.8786,26.9062,142821.0
2021-07-15 11:15:00,29.25,29.26,29.22,29.24,99261.0,26.9062,26.9154,26.8786,26.897,99261.0
2021-07-15 11:20:00,29.24,29.3,29.23,29.27,109392.0,26.897,26.9522,26.8878,26.9246,109392.0
2021-07-15 11:25:00,29.27,29.27,29.2,29.26,74691.0,26.9246,26.9246,26.8602,26.9154,74691.0
2021-07-15 11:30:00,29.26,29.3,29.21,29.25,79623.0,26.9154,26.9522,26.8694,26.9062,79623.0
2021-07-15 11:35:00,29.25,29.38,29.24,29.38,117493.0,26.9062,27.0258,26.897,27.0258,117493.0
2021-07-15 11:40:00,29.38,29.39,29.32,29.34,111739.0,27.0258,27.035,26.9706,26.989,111739.0
2021-07-15 11:45:00,29.34,29.37,29.27,29.36,195250.0,26.989,27.0166,26.9246,27.0074,195250.0
2021-07-15 11:50:00,29.36,29.36,29.29,29.34,57072.0,27.0074,27.0074,26.943,26.989,57072.0
2021-07-15 11:55:00,29.33,29.37,29.25,29.26,87067.0,26.9798,27.0166,26.9062,26.9154,87067.0
2021-07-15 12:00:00,29.26,29.31,29.25,29.26,49145.0,26.9154,26.9614,26.9062,26.9154,49145.0
2021-07-15 12:05:00,29.25,29.25,29.11,29.13,65940.0,26.9062,26.9062,26.7774,26.7958,65940.0
2021-07-15 12:10:00,29.13,29.24,29.13,29.21,94273.0,26.7958,26.897,26.7958,26.8694,94273.0
2021-07-15 12:15:00,29.21,29.21,29.13,29.15,53096.0,26.8694,26.8694,26.7958,26.8142,53096.0
2021-07-15 12:20:00,29.14,29.2,29.11,29.19,39369.0,26.805,26.8602,26.7774,26.851,39369.0
2021-07-15 12:25:00,29.19,29.23,29.16,29.21,43566.0,26.851,26.8878,26.8234,26.8694,43566.0
2021-07-15 12:30:00,29.2,29.21,29.16,29.18,46769.0,26.8602,26.8694,26.8234,26.8418,46769.0
2021-07-15 12:35:00,29.17,29.18,29.12,29.16,46137.0,26.8326,26.8418,26.7866,26.8234,46137.0
2021-07-15 12:40:00,29.16,29.2,29.14,29.2,44202.0,26.8234,26.8602,26.805,26.8602,44202.0
2021-07-15 12:45:00,29.19,29.2,29.09,29.09,132664.0,26.851,26.8602,26.759,26.759,132664.0
2021-07-15 12:50:00,29.1,29.11,29.06,29.08,82874.0,26.7682,26.7774,26.7314,26.7498,82874.0
2021-07-15 12:55:00,29.08,29.08,28.98,28.99,151669.0,26.7498,26.7498,26.6578,26.667,151669.0
2021-07-15 13:00:00,28.99,29.0,28.94,28.96,117931.0,26.667,26.6762,26.621,26.6394,117931.0
2021-07-15 13:05:00,28.96,28.99,28.95,28.96,97557.0,26.6394,26.667,26.6302,26.6394,97557.0
2021-07-15 13:10:00,28.96,29.0,28.93,28.94,81704.0,26.6394,26.6762,26.6118,26.621,81704.0
2021-07-15 13:15:00,28.93,28.96,28.83,28.83,90474.0,26.6118,26.6394,26.5198,26.5198,90474.0
2021-07-15 13:20:00,28.83,28.89,28.8,28.8,147018.0,26.5198,26.575,26.4922,26.4922,147018.0
2021-07-15 13:25:00,28.8,28.87,28.79,28.83,153894.0,26.4922,26.5566,26.483,26.5198,153894.0
2021-07-15 13:30:00,28.83,28.83,28.77,28.78,78757.0,26.5198,26.5198,26.4646,26.4738,78757.0
2021-07-15 13:35:00,28.78,28.78,28.71,28.72,86247.0,26.4738,26.4738,26.4095,26.4187,86247.0
2021-07-15 13:40:00,28.72,28.72,28.6,28.61,136815.0,26.4187,26.4187,26.3083,26.3175,136815.0
2021-07-15 13:45:00,28.61,28.64,28.57,28.6,149928.0,26.3175,26.3451,26.2807,26.3083,149928.0
2021-07-15 13:50:00,28.6,28.64,28.56,28.6,121739.0,26.3083,26.3451,26.2715,26.3083,121739.0
2021-07-15 13:55:00,28.6,28.62,28.53,28.55,203071.0,26.3083,26.3267,26.2439,26.2623,203071.0
2021-07-15 14:00:00,28.54,28.65,28.53,28.57,164148.0,26.2531,26.3543,26.2439,26.2807,164148.0
2021-07-15 14:05:00,28.57,28.74,28.57,28.73,83643.0,26.2807,26.437,26.2807,26.4279,83643.0
2021-07-15 14:10:00,28.72,28.79,28.7,28.75,86538.0,26.4187,26.483,26.4003,26.4462,86538.0
2021-07-15 14:15:00,28.76,28.85,28.74,28.84,68347.0,26.4554,26.5382,26.437,26.529,68347.0
2021-07-15 14:20:00,28.84,28.87,28.81,28.87,85409.0,26.529,26.5566,26.5014,26.5566,85409.0
2021-07-15 14:25:00,28.87,28.88,28.79,28.82,97935.0,26.5566,26.5658,26.483,26.5106,97935.0
2021-07-15 14:30:00,28.83,28.87,28.82,28.83,181363.0,26.5198,26.5566,26.5106,26.5198,181363.0
2021-07-15 14:35:00,28.83,28.85,28.82,28.83,111195.0,26.5198,26.5382,26.5106,26.5198,111195.0
2021-07-15 14:40:00,28.84,28.85,28.8,28.84,68053.0,26.529,26.5382,26.4922,26.529,68053.0
2021-07-15 14:45:00,28.85,28.85,28.79,28.84,97653.0,26.5382,26.5382,26.483,26.529,97653.0
2021-07-15 14:50:00,28.85,28.85,28.78,28.78,43595.0,26.5382,26.5382,26.4738,26.4738,43595.0
2021-07-15 14:55:00,28.78,28.84,28.78,28.83,43900.0,26.4738,26.529,26.4738,26.5198,43900.0
2021-07-15 15:00:00,28.82,28.88,28.81,28.88,90557.0,26.5106,26.5658,26.5014,26.5658,90557.0
2021-07-15 15:05:00,28.88,28.88,28.82,28.84,56161.0,26.5658,26.5658,26.5106,26.529,56161.0
2021-07-15 15:10:00,28.85,28.85,28.78,28.79,76385.0,26.5382,26.5382,26.4738,26.483,76385.0
2021-07-15 15:15:00,28.79,28.8,28.72,28.77,125477.0,26.483,26.4922,26.4187,26.4646,125477.0
2021-07-15 15:20:00,28.77,28.8,28.72,28.8,144535.0,26.4646,26.4922,26.4187,26.4922,144535.0
2021-07-15 15:25:00,28.8,28.83,28.78,28.79,137810.0,26.4922,26.5198,26.4738,26.483,137810.0
2021-07-15 15:30:00,28.78,28.83,28.76,28.78,151706.0,26.4738,26.5198,26.4554,26.4738,151706.0
2021-07-15 15:35:00,28.78,28.83,28.76,28.82,165539.0,26.4738,26.5198,26.4554,26.5106,165539.0
2021-07-15 15:40:00,28.82,28.83,28.68,28.7,292821.0,26.5106,26.5198,26.3819,26.4003,292821.0
2021-07-15 15:45:00,28.7,28.72,28.65,28.67,254285.0,26.4003,26.4187,26.3543,26.3727,254285.0
2021-07-15 15:50:00,28.67,28.73,28.66,28.68,452257.0,26.3727,26.4279,26.3635,26.3819,452257.0
2021-07-15 15:55:00,28.68,28.73,28.63,28.73,574853.0,26.3819,26.4279,26.3359,26.4279,574853.0
2021-07-16 09:30:00,29.13,29.2,28.9,28.98,411577.0,26.7958,26.8602,26.5842,26.6578,411577.0
2021-07-16 09:35:00,28.98,28.99,28.78,28.82,178718.0,26.6578,26.667,26.4738,26.5106,178718.0
2021-07-16 09:40:00,28.81,28.83,28.61,28.69,143290.0,26.5014,26.5198,26.3175,26.3911,143290.0
2021-07-16 09:45:00,28.67,28.68,28.44,28.47,120402.0,26.3727,26.3819,26.1611,26.1887,120402.0
2021-07-16 09:50:00,28.47,28.62,28.45,28.55,137470.0,26.1887,26.3267,26.1703,26.2623,137470.0
2021-07-16 09:55:00,28.55,28.55,28.38,28.48,134882.0,26.2623,26.2623,26.1059,26.1979,134882.0
2021-07-16 10:00:00,28.47,28.49,28.29,28.32,120290.0,26.1887,26.2071,26.0231,26.0507,120290.0
2021-07-16 10:05:00,28.31,28.31,28.16,28.18,108662.0,26.0415,26.0415,25.9035,25.9219,108662.0
2021-07-16 10:10:00,28.18,28.22,28.03,28.08,251893.0,25.9219,25.9587,25.7839,25.8299,251893.0
2021-07-16 10:15:00,28.07,28.09,28.03,28.05,103492.0,25.8207,25.8391,25.7839,25.8023,103492.0
2021-07-16 10:20:00,28.06,28.11,27.94,27.95,213200.0,25.8115,25.8575,25.7012,25.7104,213200.0
2021-07-16 10:25:00,27.95,27.96,27.83,27.86,183813.0,25.7104,25.7196,25.6,25.6276,183813.0
2021-07-16 10:30:00,27.85,28.02,27.83,28.0,168417.0,25.6184,25.7747,25.6,25.7563,168417.0
2021-07-16 10:35:00,28.0,28.03,27.89,27.96,93098.0,25.7563,25.7839,25.6552,25.7196,93098.0
2021-07-16 10:40:00,27.95,27.96,27.86,27.89,229799.0,25.7104,25.7196,25.6276,25.6552,229799.0
2021-07-16 10:45:00,27.89,27.96,27.82,27.84,102093.0,25.6552,25.7196,25.5908,25.6092,102093.0
2021-07-16 10:50:00,27.85,28.06,27.82,28.05,124253.0,25.6184,25.8115,25.5908,25.8023,124253.0
2021-07-16 10:55:00,28.05,28.11,28.02,28.09,78521.0,25.8023,25.8575,25.7747,25.8391,78521.0
2021-07-16 11:00:00,28.08,28.15,27.95,27.95,114118.0,25.8299,25.8943,25.7104,25.7104,114118.0
2021-07-16 11:05:00,27.95,28.08,27.94,28.05,108932.0,25.7104,25.8299,25.7012,25.8023,108932.0
2021-07-16 11:10:00,28.04,28.1,28.03,28.07,71083.0,25.7931,25.8483,25.7839,25.8207,71083.0
2021-07-16 11:15:00,28.08,28.08,27.97,28.05,61299.0,25.8299,25.8299,25.7287,25.8023,61299.0
2021-07-16 11:20:00,28.06,28.19,28.04,28.18,87564.0,25.8115,25.9311,25.7931,25.9219,87564.0
2021-07-16 11:25:00,28.18,28.23,28.14,28.16,120038.0,25.9219,25.9679,25.8851,25.9035,120038.0
2021-07-16 11:30:00,28.17,28.24,28.15,28.24,150882.0,25.9127,25.9771,25.8943,25.9771,150882.0
2021-07-16 11:35:00,28.23,28.29,28.19,28.24,199064.0,25.9679,26.0231,25.9311,25.9771,199064.0
2021-07-16 11:40:00,28.25,28.27,28.21,28.24,92409.0,25.9863,26.0047,25.9495,25.9771,92409.0
2021-07-16 11:45:00,28.24,28.26,28.17,28.18,83314.0,25.9771,25.9955,25.9127,25.9219,83314.0
2021-07-16 11:50:00,28.17,28.2,28.12,28.12,95313.0,25.9127,25.9403,25.8667,25.8667,95313.0
2021-07-16 11:55:00,28.11,28.16,28.1,28.15,38556.0,25.8575,25.9035,25.8483,25.8943,38556.0
2021-07-16 12:00:00,28.15,28.16,28.08,28.12,112803.0,25.8943,25.9035,25.8299,25.8667,112803.0
2021-07-16 12:05:00,28.11,28.17,28.1,28.16,138361.0,25.8575,25.9127,25.8483,25.9035,138361.0
2021-07-16 12:10:00,28.16,28.2,28.15,28.17,45533.0,25.9035,25.9403,25.8943,25.9127,45533.0
2021-07-16 12:15:00,28.16,28.17,28.13,28.16,51161.0,25.9035,25.9127,25.8759,25.9035,51161.0
2021-07-16 12:20:00,28.16,28.17,28.07,28.09,114562.0,25.9035,25.9127,25.8207,25.8391,114562.0
2021-07-16 12:25:00,28.09,28.12,28.01,28.1,87814.0,25.8391,25.8667,25.7655,25.8483,87814.0
2021-07-16 12:30:00,28.1,28.12,28.07,28.1,27108.0,25.8483,25.8667,25.8207,25.8483,27108.0
2021-07-16 12:35:00,28.09,28.12,28.08,28.12,37304.0,25.8391,25.8667,25.8299,25.8667,37304.0
2021-07-16 12:40:00,28.12,28.16,28.11,28.14,62229.0,25.8667,25.9035,25.8575,25.8851,62229.0
2021-07-16 12:45:00,28.15,28.17,28.1,28.14,60566.0,25.8943,25.9127,25.8483,25.8851,60566.0
2021-07-16 12:50:00,28.14,28.15,28.1,28.1,55238.0,25.8851,25.8943,25.8483,25.8483,55238.0
2021-07-16 12:55:00,28.1,28.12,28.07,28.11,47608.0,25.8483,25.8667,25.8207,25.8575,47608.0
2021-07-16 13:00:00,28.11,28.12,28.06,28.08,85609.0,25.8575,25.8667,25.8115,25.8299,85609.0
2021-07-16 13:05:00,28.08,28.08,27.97,27.97,106616.0,25.8299,25.8299,25.7287,25.7287,106616.0
2021-07-16 13:10:00,27.97,27.97,27.92,27.96,66628.0,25.7287,25.7287,25.6828,25.7196,66628.0
2021-07-16 13:15:00,27.96,27.98,27.93,27.96,75836.0,25.7196,25.7379,25.692,25.7196,75836.0
2021-07-16 13:20:00,27.96,27.96,27.89,27.91,38407.0,25.7196,25.7196,25.6552,25.6736,38407.0
2021-07-16 13:25:00,27.92,27.95,27.88,27.94,99069.0,25.6828,25.7104,25.646,25.7012,99069.0
2021-07-16 13:30:00,27.93,27.97,27.9,27.9,69669.0,25.692,25.7287,25.6644,25.6644,69669.0
2021-07-16 13:35:00,27.91,27.94,27.89,27.93,51889.0,25.6736,25.7012,25.6552,25.692,51889.0
2021-07-16 13:40:00,27.92,27.94,27.87,27.91,187865.0,25.6828,25.7012,25.6368,25.6736,187865.0
2021-07-16 13:45:00,27.92,27.92,27.84,27.88,65002.0,25.6828,25.6828,25.6092,25.646,65002.0
2021-07-16 13:50:00,27.88,27.93,27.87,27.89,71328.0,25.646,25.692,25.6368,25.6552,71328.0
2021-07-16 13:55:00,27.88,27.95,27.87,27.92,50377.0,25.646,25.7104,25.6368,25.6828,50377.0
2021-07-16 14:00:00,27.91,27.94,27.87,27.93,96102.0,25.6736,25.7012,25.6368,25.692,96102.0
2021-07-16 14:05:00,27.93,27.98,27.91,27.96,69565.0,25.692,25.7379,25.6736,25.7196,69565.0
2021-07-16 14:10:00,27.97,28.02,27.95,27.99,153429.0,25.7287,25.7747,25.7104,25.7471,153429.0
2021-07-16 14:15:00,27.99,28.04,27.98,27.98,180509.0,25.7471,25.7931,25.7379,25.7379,180509.0
2021-07-16 14:20:00,27.98,27.99,27.94,27.96,78007.0,25.7379,25.7471,25.7012,25.7196,78007.0
2021-07-16 14:25:00,27.95,27.96,27.88,27.88,107384.0,25.7104,25.7196,25.646,25.646,107384.0
2021-07-16 14:30:00,27.88,27.9,27.83,27.85,53336.0,25.646,25.6644,25.6,25.6184,53336.0
2021-07-16 14:35:00,27.86,27.87,27.82,27.82,56396.0,25.6276,25.6368,25.5908,25.5908,56396.0
2021-07-16 14:40:00,27.83,27.85,27.82,27.84,63131.0,25.6,25.6184,25.5908,25.6092,63131.0
2021-07-16 14:45:00,27.84,27.84,27.79,27.8,79570.0,25.6092,25.6092,25.5632,25.5724,79570.0
2021-07-16 14:50:00,27.8,27.83,27.78,27.79,75282.0,25.5724,25.6,25.554,25.5632,75282.0
2021-07-16 14:55:00,27.8,27.81,27.77,27.79,77806.0,25.5724,25.5816,25.5448,25.5632,77806.0
2021-07-16 15:00:00,27.79,27.79,27.73,27.74,79435.0,25.5632,25.5632,25.508,25.5172,79435.0
2021-07-16 15:05:00,27.73,27.76,27.68,27.72,150790.0,25.508,25.5356,25.462,25.4988,150790.0
2021-07-16 15:10:00,27.71,27.74,27.64,27.69,174078.0,25.4896,25.5172,25.4252,25.4712,174078.0
2021-07-16 15:15:00,27.68,27.74,27.66,27.73,102623.0,25.462,25.5172,25.4436,25.508,102623.0
2021-07-16 15:20:00,27.73,27.78,27.72,27.74,113650.0,25.508,25.554,25.4988,25.5172,113650.0
2021-07-16 15:25:00,27.74,27.74,27.66,27.68,129806.0,25.5172,25.5172,25.4436,25.462,129806.0
2021-07-16 15:30:00,27.68,27.7,27.6,27.68,206404.0,25.462,25.4804,25.3884,25.462,206404.0
2021-07-16 15:35:00,27.67,27.7,27.62,27.69,173694.0,25.4528,25.4804,25.4068,25.4712,173694.0
2021-07-16 15:40:00,27.68,27.84,27.67,27.78,279923.0,25.462,25.6092,25.4528,25.554,279923.0
2021-07-16 15:45:00,27.78,27.82,27.75,27.81,343427.0,25.554,25.5908,25.5264,25.5816,343427.0
2021-07-16 15:50:00,27.81,27.83,27.77,27.82,284175.0,25.5816,25.6,25.5448,25.5908,284175.0
2021-07-16 15:55:00,27.83,27.89,27.78,27.87,734686.0,25.6,25.6552,25.554,25.6368,734686.0
2021-07-19 09:30:00,26.53,26.91,26.32,26.7,968920.0,24.4041,24.7537,24.211,24.5605,968920.0
2021-07-19 09:35:00,26.7,26.92,26.47,26.5,612580.0,24.5605,24.7629,24.3489,24.3765,612580.0
2021-07-19 09:40:00,26.5,26.5,26.32,26.42,279089.0,24.3765,24.3765,24.211,24.303,279089.0
2021-07-19 09:45:00,26.42,26.43,26.2,26.21,322468.0,24.303,24.3122,24.1006,24.1098,322468.0
2021-07-19 09:50:00,26.21,26.39,26.13,26.29,394212.0,24.1098,24.2754,24.0362,24.1834,394212.0
2021-07-19 09:55:00,26.29,26.33,26.15,26.25,293649.0,24.1834,24.2202,24.0546,24.1466,293649.0
2021-07-19 10:00:00,26.24,26.26,26.05,26.16,289378.0,24.1374,24.1558,23.9626,24.0638,289378.0
2021-07-19 10:05:00,26.16,26.39,26.05,26.35,301104.0,24.0638,24.2754,23.9626,24.2386,301104.0
2021-07-19 10:10:00,26.35,26.38,26.16,26.17,176131.0,24.2386,24.2662,24.0638,24.073,176131.0
2021-07-19 10:15:00,26.17,26.17,26.0,26.07,220704.0,24.073,24.073,23.9166,23.981,220704.0
2021-07-19 10:20:00,26.07,26.35,25.98,26.16,430407.0,23.981,24.2386,23.8982,24.0638,430407.0
2021-07-19 10:25:00,26.15,26.16,25.97,26.05,236297.0,24.0546,24.0638,23.889,23.9626,236297.0
2021-07-19 10:30:00,26.04,26.09,25.96,26.07,295393.0,23.9534,23.9994,23.8798,23.981,295393.0
2021-07-19 10:35:00,26.07,26.17,25.91,26.17,263159.0,23.981,24.073,23.8338,24.073,263159.0
2021-07-19 10:40:00,26.16,26.37,26.13,26.35,180303.0,24.0638,24.257,24.0362,24.2386,180303.0
2021-07-19 10:45:00,26.35,26.42,26.33,26.36,165527.0,24.2386,24.303,24.2202,24.2478,165527.0
2021-07-19 10:50:00,26.35,26.35,26.01,26.02,190164.0,24.2386,24.2386,23.9258,23.935,190164.0
2021-07-19 10:55:00,26.01,26.09,25.95,26.08,183578.0,23.9258,23.9994,23.8706,23.9902,183578.0
2021-07-19 11:00:00,26.08,26.19,25.98,26.08,221639.0,23.9902,24.0914,23.8982,23.9902,221639.0
2021-07-19 11:05:00,26.08,26.16,25.94,26.16,305644.0,23.9902,24.0638,23.8614,24.0638,305644.0
2021-07-19 11:10:00,26.16,26.24,26.11,26.23,197793.0,24.0638,24.1374,24.0178,24.1282,197793.0
2021-07-19 11:15:00,26.23,26.29,26.17,26.25,156900.0,24.1282,24.1834,24.073,24.1466,156900.0
2021-07-19 11:20:00,26.25,26.32,26.17,26.24,206693.0,24.1466,24.211,24.073,24.1374,206693.0
2021-07-19 11:25:00,26.25,26.3,26.22,26.25,170590.0,24.1466,24.1926,24.119,24.1466,170590.0
2021-07-19 11:30:00,26.24,26.45,26.23,26.41,140787.0,24.1374,24.3305,24.1282,24.2938,140787.0
2021-07-19 11:35:00,26.41,26.49,26.37,26.46,131573.0,24.2938,24.3673,24.257,24.3397,131573.0
2021-07-19 11:40:00,26.46,26.48,26.38,26.42,147366.0,24.3397,24.3581,24.2662,24.303,147366.0
2021-07-19 11:45:00,26.42,26.45,26.37,26.39,266687.0,24.303,24.3305,24.257,24.2754,266687.0
2021-07-19 11:50:00,26.41,26.42,26.3,26.39,135160.0,24.2938,24.303,24.1926,24.2754,135160.0
2021-07-19 11:55:00,26.39,26.57,26.39,26.49,135753.0,24.2754,24.4409,24.2754,24.3673,135753.0
2021-07-19 12:00:00,26.48,26.49,26.32,26.41,140475.0,24.3581,24.3673,24.211,24.2938,140475.0
2021-07-19 12:05:00,26.41,26.45,26.38,26.39,87338.0,24.2938,24.3305,24.2662,24.2754,87338.0
2021-07-19 12:10:00,26.39,26.43,26.35,26.4,94842.0,24.2754,24.3122,24.2386,24.2846,94842.0
2021-07-19 12:15:00,26.4,26.48,26.34,26.35,125636.0,24.2846,24.3581,24.2294,24.2386,125636.0
2021-07-19 12:20:00,26.35,26.4,26.3,26.35,130363.0,24.2386,24.2846,24.1926,24.2386,130363.0
2021-07-19 12:25:00,26.35,26.4,26.28,26.33,115320.0,24.2386,24.2846,24.1742,24.2202,115320.0
2021-07-19 12:30:00,26.33,26.33,26.28,26.31,90275.0,24.2202,24.2202,24.1742,24.2018,90275.0
2021-07-19 12:35:00,26.32,26.32,26.19,26.2,99218.0,24.211,24.211,24.0914,24.1006,99218.0
2021-07-19 12:40:00,26.2,26.21,26.13,26.15,105902.0,24.1006,24.1098,24.0362,24.0546,105902.0
2021-07-19 12:45:00,26.15,26.25,26.12,26.21,112094.0,24.0546,24.1466,24.027,24.1098,112094.0
2021-07-19 12:50:00,26.21,26.31,26.17,26.26,177804.0,24.1098,24.2018,24.073,24.1558,177804.0
2021-07-19 12:55:00,26.25,26.28,26.17,26.28,95615.0,24.1466,24.1742,24.073,24.1742,95615.0
2021-07-19 13:00:00,26.27,26.44,26.26,26.43,135145.0,24.165,24.3213,24.1558,24.3122,135145.0
2021-07-19 13:05:00,26.44,26.46,26.37,26.39,82360.0,24.3213,24.3397,24.257,24.2754,82360.0
2021-07-19 13:10:00,26.38,26.4,26.3,26.36,95915.0,24.2662,24.2846,24.1926,24.2478,95915.0
2021-07-19 13:15:00,26.37,26.43,26.33,26.34,92157.0,24.257,24.3122,24.2202,24.2294,92157.0
2021-07-19 13:20:00,26.34,26.37,26.27,26.33,91612.0,24.2294,24.257,24.165,24.2202,91612.0
2021-07-19 13:25:00,26.33,26.4,26.28,26.39,143811.0,24.2202,24.2846,24.1742,24.2754,143811.0
2021-07-19 13:30:00,26.38,26.48,26.33,26.46,249681.0,24.2662,24.3581,24.2202,24.3397,249681.0
2021-07-19 13:35:00,26.45,26.52,26.41,26.42,134895.0,24.3305,24.3949,24.2938,24.303,134895.0
2021-07-19 13:40:00,26.42,26.44,26.33,26.34,85959.0,24.303,24.3213,24.2202,24.2294,85959.0
2021-07-19 13:45:00,26.34,26.41,26.25,26.27,89743.0,24.2294,24.2938,24.1466,24.165,89743.0
2021-07-19 13:50:00,26.27,26.32,26.24,26.3,155419.0,24.165,24.211,24.1374,24.1926,155419.0
2021-07-19 13:55:00,26.31,26.34,26.24,26.27,76918.0,24.2018,24.2294,24.1374,24.165,76918.0
2021-07-19 14:00:00,26.26,26.46,26.26,26.42,133419.0,24.1558,24.3397,24.1558,24.303,133419.0
2021-07-19 14:05:00,26.42,26.45,26.32,26.35,150270.0,24.303,24.3305,24.211,24.2386,150270.0
2021-07-19 14:10:00,26.34,26.42,26.32,26.36,141622.0,24.2294,24.303,24.211,24.2478,141622.0
2021-07-19 14:15:00,26.36,26.38,26.33,26.38,116524.0,24.2478,24.2662,24.2202,24.2662,116524.0
2021-07-19 14:20:00,26.38,26.38,26.31,26.32,70273.0,24.2662,24.2662,24.2018,24.211,70273.0
2021-07-19 14:25:00,26.31,26.41,26.29,26.39,104119.0,24.2018,24.2938,24.1834,24.2754,104119.0
2021-07-19 14:30:00,26.41,26.41,26.31,26.39,62942.0,24.2938,24.2938,24.2018,24.2754,62942.0
2021-07-19 14:35:00,26.39,26.4,26.3,26.35,79436.0,24.2754,24.2846,24.1926,24.2386,79436.0
2021-07-19 14:40:00,26.35,26.37,26.32,26.34,83542.0,24.2386,24.257,24.211,24.2294,83542.0
2021-07-19 14:45:00,26.34,26.39,26.33,26.38,74659.0,24.2294,24.2754,24.2202,24.2662,74659.0
2021-07-19 14:50:00,26.39,26.45,26.3,26.33,88215.0,24.2754,24.3305,24.1926,24.2202,88215.0
2021-07-19 14:55:00,26.34,26.41,26.3,26.32,114711.0,24.2294,24.2938,24.1926,24.211,114711.0
2021-07-19 15:00:00,26.33,26.39,26.32,26.39,85244.0,24.2202,24.2754,24.211,24.2754,85244.0
2021-07-19 15:05:00,26.39,26.47,26.35,26.46,209214.0,24.2754,24.3489,24.2386,24.3397,209214.0
2021-07-19 15:10:00,26.46,26.51,26.43,26.45,156511.0,24.3397,24.3857,24.3122,24.3305,156511.0
2021-07-19 15:15:00,26.45,26.48,26.36,26.38,212249.0,24.3305,24.3581,24.2478,24.2662,212249.0
2021-07-19 15:20:00,26.37,26.45,26.37,26.39,153497.0,24.257,24.3305,24.257,24.2754,153497.0
2021-07-19 15:25:00,26.4,26.49,26.39,26.43,145964.0,24.2846,24.3673,24.2754,24.3122,145964.0
2021-07-19 15:30:00,26.43,26.47,26.37,26.43,221560.0,24.3122,24.3489,24.257,24.3122,221560.0
2021-07-19 15:35:00,26.43,26.52,26.38,26.51,223792.0,24.3122,24.3949,24.2662,24.3857,223792.0
2021-07-19 15:40:00,26.52,26.54,26.45,26.51,334998.0,24.3949,24.4133,24.3305,24.3857,334998.0
2021-07-19 15:45:00,26.51,26.62,26.48,26.62,342619.0,24.3857,24.4869,24.3581,24.4869,342619.0
2021-07-19 15:50:00,26.61,26.65,26.55,26.63,495850.0,24.4777,24.5145,24.4225,24.4961,495850.0
2021-07-19 15:55:00,26.63,26.72,26.61,26.65,1048818.0,24.4961,24.5789,24.4777,24.5145,1048818.0
2021-07-20 09:30:00,26.7,26.79,26.44,26.66,477118.0,24.5605,24.6433,24.3213,24.5237,477118.0
2021-07-20 09:35:00,26.66,26.78,26.44,26.68,258997.0,24.5237,24.6341,24.3213,24.5421,258997.0
2021-07-20 09:40:00,26.67,26.75,26.56,26.7,169938.0,24.5329,24.6065,24.4317,24.5605,169938.0
2021-07-20 09:45:00,26.71,26.72,26.55,26.65,180279.0,24.5697,24.5789,24.4225,24.5145,180279.0
2021-07-20 09:50:00,26.64,26.8,26.56,26.78,174932.0,24.5053,24.6525,24.4317,24.6341,174932.0
2021-07-20 09:55:00,26.78,26.99,26.77,26.95,291344.0,24.6341,24.8273,24.6249,24.7905,291344.0
2021-07-20 10:00:00,26.95,26.97,26.86,26.93,182863.0,24.7905,24.8089,24.7077,24.7721,182863.0
2021-07-20 10:05:00,26.92,26.94,26.85,26.86,279844.0,24.7629,24.7813,24.6985,24.7077,279844.0
2021-07-20 10:10:00,26.86,26.99,26.75,26.97,167796.0,24.7077,24.8273,24.6065,24.8089,167796.0
2021-07-20 10:15:00,26.98,27.17,26.95,27.16,156869.0,24.8181,24.9929,24.7905,24.9837,156869.0
2021-07-20 10:20:00,27.17,27.43,27.15,27.41,202349.0,24.9929,25.232,24.9745,25.2136,202349.0
2021-07-20 10:25:00,27.41,27.61,27.4,27.54,340297.0,25.2136,25.3976,25.2044,25.3332,340297.0
2021-07-20 10:30:00,27.53,27.58,27.41,27.48,299143.0,25.324,25.37,25.2136,25.278,299143.0
2021-07-20 10:35:00,27.48,27.55,27.33,27.38,231618.0,25.278,25.3424,25.14,25.186,231618.0
2021-07-20 10:40:00,27.39,27.41,27.26,27.37,147432.0,25.1952,25.2136,25.0756,25.1768,147432.0
2021-07-20 10:45:00,27.37,27.47,27.26,27.47,275504.0,25.1768,25.2688,25.0756,25.2688,275504.0
2021-07-20 10:50:00,27.48,27.62,27.47,27.61,384892.0,25.278,25.4068,25.2688,25.3976,384892.0
2021-07-20 10:55:00,27.61,27.67,27.51,27.65,342320.0,25.3976,25.4528,25.3056,25.4344,342320.0
2021-07-20 11:00:00,27.65,27.66,27.52,27.57,81738.0,25.4344,25.4436,25.3148,25.3608,81738.0
2021-07-20 11:05:00,27.56,27.63,27.43,27.47,138033.0,25.3516,25.416,25.232,25.2688,138033.0
2021-07-20 11:10:00,27.48,27.53,27.38,27.5,146960.0,25.278,25.324,25.186,25.2964,146960.0
2021-07-20 11:15:00,27.5,27.51,27.35,27.36,137775.0,25.2964,25.3056,25.1584,25.1676,137775.0
2021-07-20 11:20:00,27.36,27.44,27.34,27.39,119168.0,25.1676,25.2412,25.1492,25.1952,119168.0
2021-07-20 11:25:00,27.4,27.45,27.33,27.35,143435.0,25.2044,25.2504,25.14,25.1584,143435.0
2021-07-20 11:30:00,27.35,27.39,27.3,27.37,74559.0,25.1584,25.1952,25.1124,25.1768,74559.0
2021-07-20 11:35:00,27.37,27.43,27.33,27.35,61795.0,25.1768,25.232,25.14,25.1584,61795.0
2021-07-20 11:40:00,27.36,27.42,27.33,27.39,82446.0,25.1676,25.2228,25.14,25.1952,82446.0
2021-07-20 11:45:00,27.4,27.53,27.39,27.52,80827.0,25.2044,25.324,25.1952,25.3148,80827.0
2021-07-20 11:50:00,27.52,27.57,27.5,27.51,76997.0,25.3148,25.3608,25.2964,25.3056,76997.0
2021-07-20 11:55:00,27.51,27.55,27.5,27.52,65610.0,25.3056,25.3424,25.2964,25.3148,65610.0
2021-07-20 12:00:00,27.52,27.56,27.4,27.4,74020.0,25.3148,25.3516,25.2044,25.2044,74020.0
2021-07-20 12:05:00,27.41,27.41,27.31,27.37,72341.0,25.2136,25.2136,25.1216,25.1768,72341.0
2021-07-20 12:10:00,27.36,27.38,27.31,27.36,55418.0,25.1676,25.186,25.1216,25.1676,55418.0
2021-07-20 12:15:00,27.37,27.43,27.37,27.39,42865.0,25.1768,25.232,25.1768,25.1952,42865.0
2021-07-20 12:20:00,27.4,27.5,27.38,27.48,64777.0,25.2044,25.2964,25.186,25.278,64777.0
2021-07-20 12:25:00,27.48,27.49,27.42,27.43,49249.0,25.278,25.2872,25.2228,25.232,49249.0
2021-07-20 12:30:00,27.43,27.48,27.36,27.47,127350.0,25.232,25.278,25.1676,25.2688,127350.0
2021-07-20 12:35:00,27.48,27.55,27.45,27.5,109175.0,25.278,25.3424,25.2504,25.2964,109175.0
2021-07-20 12:40:00,27.51,27.59,27.5,27.53,87955.0,25.3056,25.3792,25.2964,25.324,87955.0
2021-07-20 12:45:00,27.53,27.55,27.49,27.5,46953.0,25.324,25.3424,25.2872,25.2964,46953.0
2021-07-20 12:50:00,27.51,27.56,27.45,27.46,50011.0,25.3056,25.3516,25.2504,25.2596,50011.0
2021-07-20 12:55:00,27.45,27.45,27.37,27.4,49720.0,25.2504,25.2504,25.1768,25.2044,49720.0
2021-07-20 13:00:00,27.4,27.44,27.24,27.25,109548.0,25.2044,25.2412,25.0572,25.0664,109548.0
2021-07-20 13:05:00,27.25,27.32,27.21,27.24,83476.0,25.0664,25.1308,25.0296,25.0572,83476.0
2021-07-20 13:10:00,27.24,27.32,27.24,27.3,35820.0,25.0572,25.1308,25.0572,25.1124,35820.0
2021-07-20 13:15:00,27.3,27.3,27.19,27.22,72975.0,25.1124,25.1124,25.0113,25.0388,72975.0
2021-07-20 13:20:00,27.22,27.28,27.17,27.17,179907.0,25.0388,25.094,24.9929,24.9929,179907.0
2021-07-20 13:25:00,27.17,27.17,27.08,27.15,108105.0,24.9929,24.9929,24.9101,24.9745,108105.0
2021-07-20 13:30:00,27.15,27.21,27.14,27.14,56112.0,24.9745,25.0296,24.9653,24.9653,56112.0
2021-07-20 13:35:00,27.14,27.21,27.13,27.14,72438.0,24.9653,25.0296,24.9561,24.9653,72438.0
2021-07-20 13:40:00,27.15,27.17,27.11,27.11,59739.0,24.9745,24.9929,24.9377,24.9377,59739.0
2021-07-20 13:45:00,27.11,27.19,27.11,27.13,47753.0,24.9377,25.0113,24.9377,24.9561,47753.0
2021-07-20 13:50:00,27.13,27.15,27.1,27.14,46526.0,24.9561,24.9745,24.9285,24.9653,46526.0
2021-07-20 13:55:00,27.14,27.23,27.1,27.17,65076.0,24.9653,25.048,24.9285,24.9929,65076.0
2021-07-20 14:00:00,27.16,27.24,27.16,27.2,112580.0,24.9837,25.0572,24.9837,25.0204,112580.0
2021-07-20 14:05:00,27.21,27.34,27.2,27.32,129155.0,25.0296,25.1492,25.0204,25.1308,129155.0
2021-07-20 14:10:00,27.32,27.34,27.31,27.32,66476.0,25.1308,25.1492,25.1216,25.1308,66476.0
2021-07-20 14:15:00,27.33,27.35,27.28,27.32,44807.0,25.14,25.1584,25.094,25.1308,44807.0
2021-07-20 14:20:00,27.32,27.33,27.21,27.21,77271.0,25.1308,25.14,25.0296,25.0296,77271.0
2021-07-20 14:25:00,27.21,27.22,27.11,27.13,127238.0,25.0296,25.0388,24.9377,24.9561,127238.0
2021-07-20 14:30:00,27.14,27.19,27.14,27.14,76334.0,24.9653,25.0113,24.9653,24.9653,76334.0
2021-07-20 14:35:00,27.14,27.16,27.11,27.14,81772.0,24.9653,24.9837,24.9377,24.9653,81772.0
2021-07-20 14:40:00,27.14,27.21,27.13,27.17,50681.0,24.9653,25.0296,24.9561,24.9929,50681.0
2021-07-20 14:45:00,27.17,27.18,27.11,27.13,134108.0,24.9929,25.0021,24.9377,24.9561,134108.0
2021-07-20 14:50:00,27.13,27.25,27.1,27.21,121572.0,24.9561,25.0664,24.9285,25.0296,121572.0
2021-07-20 14:55:00,27.21,27.22,27.16,27.19,62354.0,25.0296,25.0388,24.9837,25.0113,62354.0
2021-07-20 15:00:00,27.19,27.2,27.13,27.14,67197.0,25.0113,25.0204,24.9561,24.9653,67197.0
2021-07-20 15:05:00,27.14,27.21,27.12,27.19,63352.0,24.9653,25.0296,24.9469,25.0113,63352.0
2021-07-20 15:10:00,27.19,27.26,27.19,27.24,61681.0,25.0113,25.0756,25.0113,25.0572,61681.0
2021-07-20 15:15:00,27.23,27.26,27.21,27.24,63417.0,25.048,25.0756,25.0296,25.0572,63417.0
2021-07-20 15:20:00,27.24,27.36,27.23,27.33,83155.0,25.0572,25.1676,25.048,25.14,83155.0
2021-07-20 15:25:00,27.33,27.35,27.28,27.33,73594.0,25.14,25.1584,25.094,25.14,73594.0
2021-07-20 15:30:00,27.33,27.35,27.29,27.3,107653.0,25.14,25.1584,25.1032,25.1124,107653.0
2021-07-20 15:35:00,27.31,27.36,27.3,27.32,73639.0,25.1216,25.1676,25.1124,25.1308,73639.0
2021-07-20 15:40:00,27.31,27.36,27.3,27.31,84082.0,25.1216,25.1676,25.1124,25.1216,84082.0
2021-07-20 15:45:00,27.31,27.39,27.3,27.38,128598.0,25.1216,25.1952,25.1124,25.186,128598.0
2021-07-20 15:50:00,27.38,27.4,27.31,27.34,254563.0,25.186,25.2044,25.1216,25.1492,254563.0
2021-07-20 15:55:00,27.34,27.35,27.22,27.24,394599.0,25.1492,25.1584,25.0388,25.0572,394599.0
2021-07-21 09:30:00,28.03,28.37,28.02,28.2,640866.0,25.7839,26.0967,25.7747,25.9403,640866.0
2021-07-21 09:35:00,28.2,28.44,28.09,28.09,342706.0,25.9403,26.1611,25.8391,25.8391,342706.0
2021-07-21 09:40:00,28.08,28.27,28.03,28.17,229561.0,25.8299,26.0047,25.7839,25.9127,229561.0
2021-07-21 09:45:00,28.18,28.32,28.1,28.23,312921.0,25.9219,26.0507,25.8483,25.9679,312921.0
2021-07-21 09:50:00,28.23,28.37,28.22,28.33,198825.0,25.9679,26.0967,25.9587,26.0599,198825.0
2021-07-21 09:55:00,28.33,28.34,28.18,28.22,206661.0,26.0599,26.0691,25.9219,25.9587,206661.0
2021-07-21 10:00:00,28.23,28.41,28.15,28.39,195049.0,25.9679,26.1335,25.8943,26.1151,195049.0
2021-07-21 10:05:00,28.4,28.48,28.34,28.42,132616.0,26.1243,26.1979,26.0691,26.1427,132616.0
2021-07-21 10:10:00,28.42,28.45,28.29,28.42,135400.0,26.1427,26.1703,26.0231,26.1427,135400.0
2021-07-21 10:15:00,28.41,28.45,28.24,28.29,184513.0,26.1335,26.1703,25.9771,26.0231,184513.0
2021-07-21 10:20:00,28.29,28.45,28.28,28.42,119105.0,26.0231,26.1703,26.0139,26.1427,119105.0
2021-07-21 10:25:00,28.42,28.45,28.21,28.22,126219.0,26.1427,26.1703,25.9495,25.9587,126219.0
2021-07-21 10:30:00,28.22,28.22,28.02,28.05,181248.0,25.9587,25.9587,25.7747,25.8023,181248.0
2021-07-21 10:35:00,28.04,28.25,28.04,28.24,136649.0,25.7931,25.9863,25.7931,25.9771,136649.0
2021-07-21 10:40:00,28.24,28.25,28.11,28.12,217809.0,25.9771,25.9863,25.8575,25.8667,217809.0
2021-07-21 10:45:00,28.12,28.19,28.06,28.13,105064.0,25.8667,25.9311,25.8115,25.8759,105064.0
2021-07-21 10:50:00,28.14,28.15,28.03,28.04,215294.0,25.8851,25.8943,25.7839,25.7931,215294.0
2021-07-21 10:55:00,28.04,28.18,28.04,28.05,101128.0,25.7931,25.9219,25.7931,25.8023,101128.0
2021-07-21 11:00:00,28.06,28.17,28.06,28.16,59088.0,25.8115,25.9127,25.8115,25.9035,59088.0
2021-07-21 11:05:00,28.16,28.23,28.15,28.16,74954.0,25.9035,25.9679,25.8943,25.9035,74954.0
2021-07-21 11:10:00,28.15,28.2,28.1,28.2,171311.0,25.8943,25.9403,25.8483,25.9403,171311.0
2021-07-21 11:15:00,28.2,28.3,28.17,28.26,90580.0,25.9403,26.0323,25.9127,25.9955,90580.0
2021-07-21 11:20:00,28.26,28.3,28.21,28.29,105369.0,25.9955,26.0323,25.9495,26.0231,105369.0
2021-07-21 11:25:00,28.29,28.38,28.26,28.28,129124.0,26.0231,26.1059,25.9955,26.0139,129124.0
2021-07-21 11:30:00,28.29,28.38,28.29,28.36,109504.0,26.0231,26.1059,26.0231,26.0875,109504.0
2021-07-21 11:35:00,28.36,28.53,28.34,28.53,167479.0,26.0875,26.2439,26.0691,26.2439,167479.0
2021-07-21 11:40:00,28.52,28.56,28.46,28.53,97814.0,26.2347,26.2715,26.1795,26.2439,97814.0
2021-07-21 11:45:00,28.53,28.58,28.51,28.55,80885.0,26.2439,26.2899,26.2255,26.2623,80885.0
2021-07-21 11:50:00,28.55,28.63,28.55,28.57,101439.0,26.2623,26.3359,26.2623,26.2807,101439.0
2021-07-21 11:55:00,28.57,28.6,28.5,28.57,70479.0,26.2807,26.3083,26.2163,26.2807,70479.0
2021-07-21 12:00:00,28.57,28.63,28.53,28.53,83849.0,26.2807,26.3359,26.2439,26.2439,83849.0
2021-07-21 12:05:00,28.53,28.6,28.53,28.59,67953.0,26.2439,26.3083,26.2439,26.2991,67953.0
2021-07-21 12:10:00,28.59,28.64,28.56,28.62,111137.0,26.2991,26.3451,26.2715,26.3267,111137.0
2021-07-21 12:15:00,28.61,28.66,28.59,28.65,63860.0,26.3175,26.3635,26.2991,26.3543,63860.0
2021-07-21 12:20:00,28.65,28.68,28.6,28.63,62760.0,26.3543,26.3819,26.3083,26.3359,62760.0
2021-07-21 12:25:00,28.64,28.65,28.54,28.56,94336.0,26.3451,26.3543,26.2531,26.2715,94336.0
2021-07-21 12:30:00,28.56,28.61,28.53,28.53,78304.0,26.2715,26.3175,26.2439,26.2439,78304.0
2021-07-21 12:35:00,28.54,28.55,28.47,28.54,55065.0,26.2531,26.2623,26.1887,26.2531,55065.0
2021-07-21 12:40:00,28.54,28.59,28.51,28.58,78935.0,26.2531,26.2991,26.2255,26.2899,78935.0
2021-07-21 12:45:00,28.57,28.6,28.55,28.57,54096.0,26.2807,26.3083,26.2623,26.2807,54096.0
2021-07-21 12:50:00,28.58,28.58,28.47,28.51,124739.0,26.2899,26.2899,26.1887,26.2255,124739.0
2021-07-21 12:55:00,28.51,28.57,28.48,28.55,109666.0,26.2255,26.2807,26.1979,26.2623,109666.0
2021-07-21 13:00:00,28.56,28.65,28.56,28.56,91689.0,26.2715,26.3543,26.2715,26.2715,91689.0
2021-07-21 13:05:00,28.57,28.6,28.56,28.58,60218.0,26.2807,26.3083,26.2715,26.2899,60218.0
2021-07-21 13:10:00,28.57,28.58,28.52,28.57,64211.0,26.2807,26.2899,26.2347,26.2807,64211.0
2021-07-21 13:15:00,28.58,28.63,28.56,28.58,47317.0,26.2899,26.3359,26.2715,26.2899,47317.0
2021-07-21 13:20:00,28.57,28.58,28.45,28.5,67167.0,26.2807,26.2899,26.1703,26.2163,67167.0
2021-07-21 13:25:00,28.51,28.57,28.5,28.57,53944.0,26.2255,26.2807,26.2163,26.2807,53944.0
2021-07-21 13:30:00,28.58,28.58,28.53,28.57,64269.0,26.2899,26.2899,26.2439,26.2807,64269.0
2021-07-21 13:35:00,28.57,28.58,28.46,28.47,48823.0,26.2807,26.2899,26.1795,26.1887,48823.0
2021-07-21 13:40:00,28.48,28.51,28.47,28.48,43925.0,26.1979,26.2255,26.1887,26.1979,43925.0
2021-07-21 13:45:00,28.48,28.51,28.42,28.43,58597.0,26.1979,26.2255,26.1427,26.1519,58597.0
2021-07-21 13:50:00,28.43,28.49,28.42,28.49,48557.0,26.1519,26.2071,26.1427,26.2071,48557.0
2021-07-21 13:55:00,28.49,28.49,28.43,28.45,52911.0,26.2071,26.2071,26.1519,26.1703,52911.0
2021-07-21 14:00:00,28.46,28.5,28.45,28.48,52444.0,26.1795,26.2163,26.1703,26.1979,52444.0
2021-07-21 14:05:00,28.48,28.51,28.43,28.45,50754.0,26.1979,26.2255,26.1519,26.1703,50754.0
2021-07-21 14:10:00,28.44,28.46,28.37,28.38,48011.0,26.1611,26.1795,26.0967,26.1059,48011.0
2021-07-21 14:15:00,28.38,28.43,28.38,28.4,61095.0,26.1059,26.1519,26.1059,26.1243,61095.0
2021-07-21 14:20:00,28.4,28.44,28.36,28.43,80179.0,26.1243,26.1611,26.0875,26.1519,80179.0
2021-07-21 14:25:00,28.43,28.49,28.41,28.48,82318.0,26.1519,26.2071,26.1335,26.1979,82318.0
2021-07-21 14:30:00,28.48,28.52,28.46,28.49,84723.0,26.1979,26.2347,26.1795,26.2071,84723.0
2021-07-21 14:35:00,28.49,28.55,28.49,28.55,51338.0,26.2071,26.2623,26.2071,26.2623,51338.0
2021-07-21 14:40:00,28.55,28.55,28.49,28.52,195688.0,26.2623,26.2623,26.2071,26.2347,195688.0
2021-07-21 14:45:00,28.52,28.54,28.43,28.45,75978.0,26.2347,26.2531,26.1519,26.1703,75978.0
2021-07-21 14:50:00,28.45,28.45,28.38,28.4,78834.0,26.1703,26.1703,26.1059,26.1243,78834.0
2021-07-21 14:55:00,28.39,28.4,28.37,28.38,183770.0,26.1151,26.1243,26.0967,26.1059,183770.0
2021-07-21 15:00:00,28.38,28.39,28.33,28.35,141348.0,26.1059,26.1151,26.0599,26.0783,141348.0
2021-07-21 15:05:00,28.35,28.44,28.35,28.44,102637.0,26.0783,26.1611,26.0783,26.1611,102637.0
2021-07-21 15:10:00,28.44,28.45,28.4,28.43,65899.0,26.1611,26.1703,26.1243,26.1519,65899.0
2021-07-21 15:15:00,28.43,28.47,28.42,28.46,75713.0,26.1519,26.1887,26.1427,26.1795,75713.0
2021-07-21 15:20:00,28.45,28.51,28.45,28.51,69004.0,26.1703,26.2255,26.1703,26.2255,69004.0
2021-07-21 15:25:00,28.51,28.52,28.43,28.46,105579.0,26.2255,26.2347,26.1519,26.1795,105579.0
2021-07-21 15:30:00,28.46,28.48,28.4,28.42,163631.0,26.1795,26.1979,26.1243,26.1427,163631.0
2021-07-21 15:35:00,28.43,28.45,28.41,28.44,175755.0,26.1519,26.1703,26.1335,26.1611,175755.0
2021-07-21 15:40:00,28.44,28.49,28.41,28.49,246539.0,26.1611,26.2071,26.1335,26.2071,246539.0
2021-07-21 15:45:00,28.49,28.49,28.38,28.39,277377.0,26.2071,26.2071,26.1059,26.1151,277377.0
2021-07-21 15:50:00,28.4,28.48,28.36,28.46,428860.0,26.1243,26.1979,26.0875,26.1795,428860.0
2021-07-21 15:55:00,28.46,28.47,28.4,28.44,563682.0,26.1795,26.1887,26.1243,26.1611,563682.0
2021-07-22 09:30:00,28.34,28.46,27.94,27.96,375895.0,26.0691,26.1795,25.7012,25.7196,375895.0
2021-07-22 09:35:00,27.97,28.06,27.81,28.05,236938.0,25.7287,25.8115,25.5816,25.8023,236938.0
2021-07-22 09:40:00,28.05,28.16,27.91,28.13,337230.0,25.8023,25.9035,25.6736,25.8759,337230.0
2021-07-22 09:45:00,28.12,28.18,27.96,27.97,188972.0,25.8667,25.9219,25.7196,25.7287,188972.0
2021-07-22 09:50:00,27.98,28.13,27.92,28.09,211850.0,25.7379,25.8759,25.6828,25.8391,211850.0
2021-07-22 09:55:00,28.07,28.1,27.92,28.0,173173.0,25.8207,25.8483,25.6828,25.7563,173173.0
2021-07-22 10:00:00,27.99,28.04,27.85,27.91,337568.0,25.7471,25.7931,25.6184,25.6736,337568.0
2021-07-22 10:05:00,27.91,27.94,27.84,27.93,173622.0,25.6736,25.7012,25.6092,25.692,173622.0
2021-07-22 10:10:00,27.93,28.01,27.88,27.96,259540.0,25.692,25.7655,25.646,25.7196,259540.0
2021-07-22 10:15:00,27.96,28.07,27.93,28.04,119699.0,25.7196,25.8207,25.692,25.7931,119699.0
2021-07-22 10:20:00,28.04,28.05,27.89,27.93,178677.0,25.7931,25.8023,25.6552,25.692,178677.0
2021-07-22 10:25:00,27.94,28.0,27.9,27.94,157776.0,25.7012,25.7563,25.6644,25.7012,157776.0
2021-07-22 10:30:00,27.95,28.01,27.91,27.92,140968.0,25.7104,25.7655,25.6736,25.6828,140968.0
2021-07-22 10:35:00,27.92,27.98,27.89,27.95,142796.0,25.6828,25.7379,25.6552,25.7104,142796.0
2021-07-22 10:40:00,27.94,28.05,27.92,28.02,163269.0,25.7012,25.8023,25.6828,25.7747,163269.0
2021-07-22 10:45:00,28.01,28.02,27.85,27.86,280866.0,25.7655,25.7747,25.6184,25.6276,280866.0
2021-07-22 10:50:00,27.85,27.87,27.76,27.87,156914.0,25.6184,25.6368,25.5356,25.6368,156914.0
2021-07-22 10:55:00,27.86,27.87,27.75,27.78,80539.0,25.6276,25.6368,25.5264,25.554,80539.0
2021-07-22 11:00:00,27.78,27.82,27.71,27.75,139259.0,25.554,25.5908,25.4896,25.5264,139259.0
2021-07-22 11:05:00,27.75,27.87,27.72,27.86,120709.0,25.5264,25.6368,25.4988,25.6276,120709.0
2021-07-22 11:10:00,27.86,27.88,27.8,27.82,72132.0,25.6276,25.646,25.5724,25.5908,72132.0
2021-07-22 11:15:00,27.83,27.83,27.77,27.82,70673.0,25.6,25.6,25.5448,25.5908,70673.0
2021-07-22 11:20:00,27.82,27.86,27.8,27.84,69973.0,25.5908,25.6276,25.5724,25.6092,69973.0
2021-07-22 11:25:00,27.84,27.86,27.74,27.84,101125.0,25.6092,25.6276,25.5172,25.6092,101125.0
2021-07-22 11:30:00,27.84,27.92,27.81,27.86,142588.0,25.6092,25.6828,25.5816,25.6276,142588.0
2021-07-22 11:35:00,27.85,27.92,27.84,27.92,70707.0,25.6184,25.6828,25.6092,25.6828,70707.0
2021-07-22 11:40:00,27.92,27.93,27.81,27.83,124915.0,25.6828,25.692,25.5816,25.6,124915.0
2021-07-22 11:45:00,27.84,27.89,27.83,27.85,73752.0,25.6092,25.6552,25.6,25.6184,73752.0
2021-07-22 11:50:00,27.85,27.91,27.82,27.89,84803.0,25.6184,25.6736,25.5908,25.6552,84803.0
2021-07-22 11:55:00,27.89,27.9,27.86,27.9,76567.0,25.6552,25.6644,25.6276,25.6644,76567.0
2021-07-22 12:00:00,27.9,27.96,27.89,27.93,101415.0,25.6644,25.7196,25.6552,25.692,101415.0
2021-07-22 12:05:00,27.93,27.93,27.88,27.91,38107.0,25.692,25.692,25.646,25.6736,38107.0
2021-07-22 12:10:00,27.9,27.94,27.9,27.93,38359.0,25.6644,25.7012,25.6644,25.692,38359.0
2021-07-22 12:15:00,27.93,27.97,27.91,27.94,68133.0,25.692,25.7287,25.6736,25.7012,68133.0
2021-07-22 12:20:00,27.94,27.94,27.87,27.87,105415.0,25.7012,25.7012,25.6368,25.6368,105415.0
2021-07-22 12:25:00,27.88,27.95,27.87,27.93,120340.0,25.646,25.7104,25.6368,25.692,120340.0
2021-07-22 12:30:00,27.93,27.99,27.93,27.96,160001.0,25.692,25.7471,25.692,25.7196,160001.0
2021-07-22 12:35:00,27.96,28.05,27.95,28.04,153586.0,25.7196,25.8023,25.7104,25.7931,153586.0
2021-07-22 12:40:00,28.03,28.05,27.99,28.04,123379.0,25.7839,25.8023,25.7471,25.7931,123379.0
2021-07-22 12:45:00,28.03,28.04,27.99,28.01,41808.0,25.7839,25.7931,25.7471,25.7655,41808.0
2021-07-22 12:50:00,28.01,28.05,27.99,28.05,40628.0,25.7655,25.8023,25.7471,25.8023,40628.0
2021-07-22 12:55:00,28.05,28.06,28.02,28.05,81626.0,25.8023,25.8115,25.7747,25.8023,81626.0
2021-07-22 13:00:00,28.06,28.07,28.03,28.04,37165.0,25.8115,25.8207,25.7839,25.7931,37165.0
2021-07-22 13:05:00,28.05,28.1,28.04,28.1,66004.0,25.8023,25.8483,25.7931,25.8483,66004.0
2021-07-22 13:10:00,28.1,28.15,28.09,28.14,44770.0,25.8483,25.8943,25.8391,25.8851,44770.0
2021-07-22 13:15:00,28.14,28.16,28.04,28.04,68144.0,25.8851,25.9035,25.7931,25.7931,68144.0
2021-07-22 13:20:00,28.04,28.04,28.02,28.04,42324.0,25.7931,25.7931,25.7747,25.7931,42324.0
2021-07-22 13:25:00,28.04,28.07,27.99,28.04,67083.0,25.7931,25.8207,25.7471,25.7931,67083.0
2021-07-22 13:30:00,28.04,28.09,28.03,28.09,43931.0,25.7931,25.8391,25.7839,25.8391,43931.0
2021-07-22 13:35:00,28.09,28.1,28.04,28.06,40177.0,25.8391,25.8483,25.7931,25.8115,40177.0
2021-07-22 13:40:00,28.06,28.09,28.05,28.07,34286.0,25.8115,25.8391,25.8023,25.8207,34286.0
2021-07-22 13:45:00,28.07,28.08,28.04,28.05,47579.0,25.8207,25.8299,25.7931,25.8023,47579.0
2021-07-22 13:50:00,28.05,28.09,28.04,28.08,49976.0,25.8023,25.8391,25.7931,25.8299,49976.0
2021-07-22 13:55:00,28.08,28.15,28.07,28.15,51928.0,25.8299,25.8943,25.8207,25.8943,51928.0
2021-07-22 14:00:00,28.14,28.15,28.1,28.1,36590.0,25.8851,25.8943,25.8483,25.8483,36590.0
2021-07-22 14:05:00,28.11,28.14,28.09,28.09,52720.0,25.8575,25.8851,25.8391,25.8391,52720.0
2021-07-22 14:10:00,28.1,28.2,28.09,28.19,116167.0,25.8483,25.9403,25.8391,25.9311,116167.0
2021-07-22 14:15:00,28.2,28.21,28.16,28.16,70533.0,25.9403,25.9495,25.9035,25.9035,70533.0
2021-07-22 14:20:00,28.17,28.19,28.16,28.18,57241.0,25.9127,25.9311,25.9035,25.9219,57241.0
2021-07-22 14:25:00,28.17,28.18,28.13,28.17,56555.0,25.9127,25.9219,25.8759,25.9127,56555.0
2021-07-22 14:30:00,28.17,28.17,28.13,28.14,51700.0,25.9127,25.9127,25.8759,25.8851,51700.0
2021-07-22 14:35:00,28.13,28.13,28.07,28.09,63005.0,25.8759,25.8759,25.8207,25.8391,63005.0
2021-07-22 14:40:00,28.08,28.09,28.04,28.07,51210.0,25.8299,25.8391,25.7931,25.8207,51210.0
2021-07-22 14:45:00,28.07,28.1,28.06,28.1,49265.0,25.8207,25.8483,25.8115,25.8483,49265.0
2021-07-22 14:50:00,28.1,28.12,28.08,28.12,36056.0,25.8483,25.8667,25.8299,25.8667,36056.0
2021-07-22 14:55:00,28.12,28.12,28.09,28.12,47655.0,25.8667,25.8667,25.8391,25.8667,47655.0
2021-07-22 15:00:00,28.12,28.16,28.1,28.16,148822.0,25.8667,25.9035,25.8483,25.9035,148822.0
2021-07-22 15:05:00,28.16,28.18,28.12,28.18,68408.0,25.9035,25.9219,25.8667,25.9219,68408.0
2021-07-22 15:10:00,28.17,28.18,28.13,28.14,69351.0,25.9127,25.9219,25.8759,25.8851,69351.0
2021-07-22 15:15:00,28.14,28.18,28.11,28.18,100692.0,25.8851,25.9219,25.8575,25.9219,100692.0
2021-07-22 15:20:00,28.18,28.22,28.16,28.17,93803.0,25.9219,25.9587,25.9035,25.9127,93803.0
2021-07-22 15:25:00,28.17,28.17,28.13,28.14,118564.0,25.9127,25.9127,25.8759,25.8851,118564.0
2021-07-22 15:30:00,28.14,28.15,28.07,28.08,188085.0,25.8851,25.8943,25.8207,25.8299,188085.0
2021-07-22 15:35:00,28.08,28.11,28.06,28.09,110449.0,25.8299,25.8575,25.8115,25.8391,110449.0
2021-07-22 15:40:00,28.09,28.09,28.02,28.05,301611.0,25.8391,25.8391,25.7747,25.8023,301611.0
2021-07-22 15:45:00,28.05,28.12,28.04,28.08,199391.0,25.8023,25.8667,25.7931,25.8299,199391.0
2021-07-22 15:50:00,28.08,28.09,28.03,28.05,235448.0,25.8299,25.8391,25.7839,25.8023,235448.0
2021-07-22 15:55:00,28.05,28.06,27.98,27.98,561963.0,25.8023,25.8115,25.7379,25.7379,561963.0
2021-07-23 09:30:00,28.29,28.52,28.1,28.5,736478.0,26.0231,26.2347,25.8483,26.2163,736478.0
2021-07-23 09:35:00,28.5,28.78,28.38,28.64,539665.0,26.2163,26.4738,26.1059,26.3451,539665.0
2021-07-23 09:40:00,28.63,28.64,28.22,28.59,439831.0,26.3359,26.3451,25.9587,26.2991,439831.0
2021-07-23 09:45:00,28.59,28.64,28.21,28.23,278208.0,26.2991,26.3451,25.9495,25.9679,278208.0
2021-07-23 09:50:00,28.23,28.24,28.03,28.13,328218.0,25.9679,25.9771,25.7839,25.8759,328218.0
2021-07-23 09:55:00,28.15,28.27,28.04,28.06,380970.0,25.8943,26.0047,25.7931,25.8115,380970.0
2021-07-23 10:00:00,28.06,28.34,28.05,28.18,254990.0,25.8115,26.0691,25.8023,25.9219,254990.0
2021-07-23 10:05:00,28.18,28.2,27.97,27.98,206611.0,25.9219,25.9403,25.7287,25.7379,206611.0
2021-07-23 10:10:00,27.97,28.11,27.88,27.88,250696.0,25.7287,25.8575,25.646,25.646,250696.0
2021-07-23 10:15:00,27.88,28.08,27.86,28.04,241308.0,25.646,25.8299,25.6276,25.7931,241308.0
2021-07-23 10:20:00,28.05,28.2,28.0,28.1,157909.0,25.8023,25.9403,25.7563,25.8483,157909.0
2021-07-23 10:25:00,28.09,28.17,28.02,28.17,92535.0,25.8391,25.9127,25.7747,25.9127,92535.0
2021-07-23 10:30:00,28.17,28.17,27.97,28.08,128871.0,25.9127,25.9127,25.7287,25.8299,128871.0
2021-07-23 10:35:00,28.07,28.18,28.06,28.08,102176.0,25.8207,25.9219,25.8115,25.8299,102176.0
2021-07-23 10:40:00,28.08,28.22,28.05,28.08,189458.0,25.8299,25.9587,25.8023,25.8299,189458.0
2021-07-23 10:45:00,28.09,28.1,28.0,28.07,120129.0,25.8391,25.8483,25.7563,25.8207,120129.0
2021-07-23 10:50:00,28.06,28.12,27.91,27.97,174779.0,25.8115,25.8667,25.6736,25.7287,174779.0
2021-07-23 10:55:00,27.97,28.05,27.97,28.03,54549.0,25.7287,25.8023,25.7287,25.7839,54549.0
2021-07-23 11:00:00,28.04,28.08,27.94,27.98,71169.0,25.7931,25.8299,25.7012,25.7379,71169.0
2021-07-23 11:05:00,27.99,28.09,27.98,28.05,74857.0,25.7471,25.8391,25.7379,25.8023,74857.0
2021-07-23 11:10:00,28.05,28.05,27.85,27.91,93377.0,25.8023,25.8023,25.6184,25.6736,93377.0
2021-07-23 11:15:00,27.9,27.94,27.83,27.85,61324.0,25.6644,25.7012,25.6,25.6184,61324.0
2021-07-23 11:20:00,27.86,27.9,27.78,27.81,130591.0,25.6276,25.6644,25.554,25.5816,130591.0
2021-07-23 11:25:00,27.82,27.94,27.82,27.92,101457.0,25.5908,25.7012,25.5908,25.6828,101457.0
2021-07-23 11:30:00,27.92,27.99,27.89,27.93,126714.0,25.6828,25.7471,25.6552,25.692,126714.0
2021-07-23 11:35:00,27.93,28.02,27.92,28.0,95360.0,25.692,25.7747,25.6828,25.7563,95360.0
2021-07-23 11:40:00,28.0,28.06,27.96,28.01,109563.0,25.7563,25.8115,25.7196,25.7655,109563.0
2021-07-23 11:45:00,28.0,28.02,27.82,27.85,111557.0,25.7563,25.7747,25.5908,25.6184,111557.0
2021-07-23 11:50:00,27.85,27.9,27.82,27.89,61781.0,25.6184,25.6644,25.5908,25.6552,61781.0
2021-07-23 11:55:00,27.89,27.92,27.86,27.88,68549.0,25.6552,25.6828,25.6276,25.646,68549.0
2021-07-23 12:00:00,27.88,27.93,27.83,27.85,69755.0,25.646,25.692,25.6,25.6184,69755.0
2021-07-23 12:05:00,27.86,27.9,27.85,27.88,57404.0,25.6276,25.6644,25.6184,25.646,57404.0
2021-07-23 12:10:00,27.89,27.94,27.84,27.92,58177.0,25.6552,25.7012,25.6092,25.6828,58177.0
2021-07-23 12:15:00,27.91,27.93,27.83,27.85,62595.0,25.6736,25.692,25.6,25.6184,62595.0
2021-07-23 12:20:00,27.85,27.88,27.84,27.87,41966.0,25.6184,25.646,25.6092,25.6368,41966.0
2021-07-23 12:25:00,27.87,27.88,27.81,27.84,70241.0,25.6368,25.646,25.5816,25.6092,70241.0
2021-07-23 12:30:00,27.84,27.84,27.68,27.71,140537.0,25.6092,25.6092,25.462,25.4896,140537.0
2021-07-23 12:35:00,27.71,27.74,27.65,27.71,79076.0,25.4896,25.5172,25.4344,25.4896,79076.0
2021-07-23 12:40:00,27.71,27.74,27.67,27.7,90796.0,25.4896,25.5172,25.4528,25.4804,90796.0
2021-07-23 12:45:00,27.69,27.73,27.62,27.71,227536.0,25.4712,25.508,25.4068,25.4896,227536.0
2021-07-23 12:50:00,27.71,27.83,27.7,27.8,205577.0,25.4896,25.6,25.4804,25.5724,205577.0
2021-07-23 12:55:00,27.8,27.96,27.79,27.93,279964.0,25.5724,25.7196,25.5632,25.692,279964.0
2021-07-23 13:00:00,27.92,28.05,27.8,28.05,151176.0,25.6828,25.8023,25.5724,25.8023,151176.0
2021-07-23 13:05:00,28.04,28.09,28.02,28.08,107662.0,25.7931,25.8391,25.7747,25.8299,107662.0
2021-07-23 13:10:00,28.07,28.16,28.04,28.13,234129.0,25.8207,25.9035,25.7931,25.8759,234129.0
2021-07-23 13:15:00,28.13,28.2,28.08,28.16,137551.0,25.8759,25.9403,25.8299,25.9035,137551.0
2021-07-23 13:20:00,28.16,28.19,28.13,28.17,84875.0,25.9035,25.9311,25.8759,25.9127,84875.0
2021-07-23 13:25:00,28.17,28.19,28.15,28.17,90902.0,25.9127,25.9311,25.8943,25.9127,90902.0
2021-07-23 13:30:00,28.18,28.25,28.15,28.25,69066.0,25.9219,25.9863,25.8943,25.9863,69066.0
2021-07-23 13:35:00,28.24,28.25,28.2,28.23,61949.0,25.9771,25.9863,25.9403,25.9679,61949.0
2021-07-23 13:40:00,28.23,28.25,28.14,28.19,66270.0,25.9679,25.9863,25.8851,25.9311,66270.0
2021-07-23 13:45:00,28.19,28.23,28.13,28.23,47991.0,25.9311,25.9679,25.8759,25.9679,47991.0
2021-07-23 13:50:00,28.22,28.24,28.19,28.24,51763.0,25.9587,25.9771,25.9311,25.9771,51763.0
2021-07-23 13:55:00,28.24,28.26,28.21,28.25,135234.0,25.9771,25.9955,25.9495,25.9863,135234.0
2021-07-23 14:00:00,28.24,28.25,28.14,28.25,99192.0,25.9771,25.9863,25.8851,25.9863,99192.0
2021-07-23 14:05:00,28.25,28.3,28.24,28.26,78766.0,25.9863,26.0323,25.9771,25.9955,78766.0
2021-07-23 14:10:00,28.25,28.33,28.24,28.25,121424.0,25.9863,26.0599,25.9771,25.9863,121424.0
2021-07-23 14:15:00,28.24,28.27,28.21,28.22,60909.0,25.9771,26.0047,25.9495,25.9587,60909.0
2021-07-23 14:20:00,28.22,28.25,28.21,28.24,97669.0,25.9587,25.9863,25.9495,25.9771,97669.0
2021-07-23 14:25:00,28.23,28.24,28.18,28.21,59880.0,25.9679,25.9771,25.9219,25.9495,59880.0
2021-07-23 14:30:00,28.2,28.29,28.19,28.28,74562.0,25.9403,26.0231,25.9311,26.0139,74562.0
2021-07-23 14:35:00,28.28,28.33,28.25,28.33,64564.0,26.0139,26.0599,25.9863,26.0599,64564.0
2021-07-23 14:40:00,28.33,28.33,28.28,28.3,55630.0,26.0599,26.0599,26.0139,26.0323,55630.0
2021-07-23 14:45:00,28.29,28.32,28.26,28.3,62610.0,26.0231,26.0507,25.9955,26.0323,62610.0
2021-07-23 14:50:00,28.31,28.35,28.3,28.33,56413.0,26.0415,26.0783,26.0323,26.0599,56413.0
2021-07-23 14:55:00,28.32,28.36,28.3,28.35,58133.0,26.0507,26.0875,26.0323,26.0783,58133.0
2021-07-23 15:00:00,28.35,28.37,28.32,28.33,92674.0,26.0783,26.0967,26.0507,26.0599,92674.0
2021-07-23 15:05:00,28.33,28.34,28.27,28.3,72831.0,26.0599,26.0691,26.0047,26.0323,72831.0
2021-07-23 15:10:00,28.3,28.35,28.3,28.32,61350.0,26.0323,26.0783,26.0323,26.0507,61350.0
2021-07-23 15:15:00,28.32,28.38,28.3,28.36,52299.0,26.0507,26.1059,26.0323,26.0875,52299.0
2021-07-23 15:20:00,28.35,28.39,28.34,28.36,57660.0,26.0783,26.1151,26.0691,26.0875,57660.0
2021-07-23 15:25:00,28.36,28.39,28.34,28.37,59519.0,26.0875,26.1151,26.0691,26.0967,59519.0
2021-07-23 15:30:00,28.38,28.45,28.37,28.43,141856.0,26.1059,26.1703,26.0967,26.1519,141856.0
2021-07-23 15:35:00,28.43,28.43,28.37,28.4,78135.0,26.1519,26.1519,26.0967,26.1243,78135.0
2021-07-23 15:40:00,28.4,28.4,28.33,28.34,104152.0,26.1243,26.1243,26.0599,26.0691,104152.0
2021-07-23 15:45:00,28.34,28.41,28.32,28.41,185295.0,26.0691,26.1335,26.0507,26.1335,185295.0
2021-07-23 15:50:00,28.41,28.47,28.39,28.45,289980.0,26.1335,26.1887,26.1151,26.1703,289980.0
2021-07-23 15:55:00,28.44,28.46,28.4,28.41,462954.0,26.1611,26.1795,26.1243,26.1335,462954.0
2021-07-26 09:30:00,29.07,29.29,28.67,29.23,731965.0,26.7406,26.943,26.3727,26.8878,731965.0
2021-07-26 09:35:00,29.24,29.29,29.07,29.11,275056.0,26.897,26.943,26.7406,26.7774,275056.0
2021-07-26 09:40:00,29.12,29.12,28.89,28.9,188855.0,26.7866,26.7866,26.575,26.5842,188855.0
2021-07-26 09:45:00,28.91,29.34,28.91,29.25,220651.0,26.5934,26.989,26.5934,26.9062,220651.0
2021-07-26 09:50:00,29.25,29.41,29.2,29.4,285141.0,26.9062,27.0534,26.8602,27.0442,285141.0
2021-07-26 09:55:00,29.41,29.49,29.32,29.45,265499.0,27.0534,27.127,26.9706,27.0902,265499.0
2021-07-26 10:00:00,29.46,29.59,29.42,29.54,426075.0,27.0994,27.2189,27.0626,27.1729,426075.0
2021-07-26 10:05:00,29.53,29.61,29.49,29.5,188877.0,27.1637,27.2373,27.127,27.1361,188877.0
2021-07-26 10:10:00,29.5,29.59,29.46,29.51,148673.0,27.1361,27.2189,27.0994,27.1453,148673.0
2021-07-26 10:15:00,29.51,29.55,29.48,29.52,129734.0,27.1453,27.1821,27.1178,27.1545,129734.0
2021-07-26 10:20:00,29.52,29.63,29.44,29.52,165413.0,27.1545,27.2557,27.081,27.1545,165413.0
2021-07-26 10:25:00,29.5,29.55,29.45,29.48,120438.0,27.1361,27.1821,27.0902,27.1178,120438.0
2021-07-26 10:30:00,29.48,29.49,29.2,29.25,206999.0,27.1178,27.127,26.8602,26.9062,206999.0
2021-07-26 10:35:00,29.25,29.28,29.19,29.24,179655.0,26.9062,26.9338,26.851,26.897,179655.0
2021-07-26 10:40:00,29.23,29.34,29.18,29.19,163765.0,26.8878,26.989,26.8418,26.851,163765.0
2021-07-26 10:45:00,29.19,29.36,29.19,29.34,133296.0,26.851,27.0074,26.851,26.989,133296.0
2021-07-26 10:50:00,29.35,29.4,29.3,29.37,192253.0,26.9982,27.0442,26.9522,27.0166,192253.0
2021-07-26 10:55:00,29.37,29.45,29.34,29.38,445304.0,27.0166,27.0902,26.989,27.0258,445304.0
2021-07-26 11:00:00,29.38,29.43,29.34,29.42,212637.0,27.0258,27.0718,26.989,27.0626,212637.0
2021-07-26 11:05:00,29.42,29.44,29.35,29.38,133072.0,27.0626,27.081,26.9982,27.0258,133072.0
2021-07-26 11:10:00,29.38,29.43,29.38,29.39,119525.0,27.0258,27.0718,27.0258,27.035,119525.0
2021-07-26 11:15:00,29.39,29.51,29.38,29.48,143446.0,27.035,27.1453,27.0258,27.1178,143446.0
2021-07-26 11:20:00,29.48,29.49,29.43,29.46,62590.0,27.1178,27.127,27.0718,27.0994,62590.0
2021-07-26 11:25:00,29.46,29.51,29.45,29.5,112662.0,27.0994,27.1453,27.0902,27.1361,112662.0
2021-07-26 11:30:00,29.5,29.51,29.44,29.49,192407.0,27.1361,27.1453,27.081,27.127,192407.0
2021-07-26 11:35:00,29.48,29.57,29.46,29.52,142332.0,27.1178,27.2005,27.0994,27.1545,142332.0
2021-07-26 11:40:00,29.53,29.56,29.48,29.49,115936.0,27.1637,27.1913,27.1178,27.127,115936.0
2021-07-26 11:45:00,29.49,29.55,29.48,29.55,106174.0,27.127,27.1821,27.1178,27.1821,106174.0
2021-07-26 11:50:00,29.54,29.62,29.54,29.58,158660.0,27.1729,27.2465,27.1729,27.2097,158660.0
2021-07-26 11:55:00,29.58,29.62,29.52,29.55,85272.0,27.2097,27.2465,27.1545,27.1821,85272.0
2021-07-26 12:00:00,29.55,29.57,29.43,29.44,130290.0,27.1821,27.2005,27.0718,27.081,130290.0
2021-07-26 12:05:00,29.44,29.44,29.28,29.29,113291.0,27.081,27.081,26.9338,26.943,113291.0
2021-07-26 12:10:00,29.29,29.31,29.24,29.3,82707.0,26.943,26.9614,26.897,26.9522,82707.0
2021-07-26 12:15:00,29.3,29.32,29.23,29.28,97867.0,26.9522,26.9706,26.8878,26.9338,97867.0
2021-07-26 12:20:00,29.29,29.36,29.28,29.35,157174.0,26.943,27.0074,26.9338,26.9982,157174.0
2021-07-26 12:25:00,29.35,29.4,29.34,29.4,131798.0,26.9982,27.0442,26.989,27.0442,131798.0
2021-07-26 12:30:00,29.39,29.42,29.38,29.41,105742.0,27.035,27.0626,27.0258,27.0534,105742.0
2021-07-26 12:35:00,29.4,29.5,29.4,29.48,84638.0,27.0442,27.1361,27.0442,27.1178,84638.0
2021-07-26 12:40:00,29.48,29.49,29.41,29.42,50807.0,27.1178,27.127,27.0534,27.0626,50807.0
2021-07-26 12:45:00,29.42,29.49,29.41,29.46,65867.0,27.0626,27.127,27.0534,27.0994,65867.0
2021-07-26 12:50:00,29.46,29.49,29.36,29.37,60600.0,27.0994,27.127,27.0074,27.0166,60600.0
2021-07-26 12:55:00,29.37,29.4,29.35,29.39,53142.0,27.0166,27.0442,26.9982,27.035,53142.0
2021-07-26 13:00:00,29.38,29.42,29.36,29.39,88626.0,27.0258,27.0626,27.0074,27.035,88626.0
2021-07-26 13:05:00,29.39,29.41,29.33,29.35,37350.0,27.035,27.0534,26.9798,26.9982,37350.0
2021-07-26 13:10:00,29.35,29.35,29.25,29.27,44527.0,26.9982,26.9982,26.9062,26.9246,44527.0
2021-07-26 13:15:00,29.28,29.31,29.25,29.28,40985.0,26.9338,26.9614,26.9062,26.9338,40985.0
2021-07-26 13:20:00,29.28,29.32,29.24,29.24,69375.0,26.9338,26.9706,26.897,26.897,69375.0
2021-07-26 13:25:00,29.23,29.29,29.23,29.26,49725.0,26.8878,26.943,26.8878,26.9154,49725.0
2021-07-26 13:30:00,29.26,29.27,29.19,29.21,29311.0,26.9154,26.9246,26.851,26.8694,29311.0
2021-07-26 13:35:00,29.2,29.24,29.2,29.21,40027.0,26.8602,26.897,26.8602,26.8694,40027.0
2021-07-26 13:40:00,29.21,29.21,29.16,29.17,35367.0,26.8694,26.8694,26.8234,26.8326,35367.0
2021-07-26 13:45:00,29.17,29.18,29.14,29.18,41238.0,26.8326,26.8418,26.805,26.8418,41238.0
2021-07-26 13:50:00,29.17,29.18,29.14,29.18,30658.0,26.8326,26.8418,26.805,26.8418,30658.0
2021-07-26 13:55:00,29.18,29.23,29.17,29.21,32856.0,26.8418,26.8878,26.8326,26.8694,32856.0
2021-07-26 14:00:00,29.21,29.24,29.18,29.23,59437.0,26.8694,26.897,26.8418,26.8878,59437.0
2021-07-26 14:05:00,29.23,29.24,29.22,29.24,32882.0,26.8878,26.897,26.8786,26.897,32882.0
2021-07-26 14:10:00,29.24,29.27,29.23,29.24,52378.0,26.897,26.9246,26.8878,26.897,52378.0
2021-07-26 14:15:00,29.25,29.31,29.22,29.3,72767.0,26.9062,26.9614,26.8786,26.9522,72767.0
2021-07-26 14:20:00,29.3,29.32,29.29,29.31,52489.0,26.9522,26.9706,26.943,26.9614,52489.0
2021-07-26 14:25:00,29.31,29.33,29.24,29.32,87824.0,26.9614,26.9798,26.897,26.9706,87824.0
2021-07-26 14:30:00,29.32,29.35,29.32,29.35,72221.0,26.9706,26.9982,26.9706,26.9982,72221.0
2021-07-26 14:35:00,29.35,29.36,29.33,29.34,57379.0,26.9982,27.0074,26.9798,26.989,57379.0
2021-07-26 14:40:00,29.33,29.35,29.31,29.34,59101.0,26.9798,26.9982,26.9614,26.989,59101.0
2021-07-26 14:45:00,29.34,29.36,29.32,29.34,63281.0,26.989,27.0074,26.9706,26.989,63281.0
2021-07-26 14:50:00,29.34,29.38,29.33,29.37,69528.0,26.989,27.0258,26.9798,27.0166,69528.0
2021-07-26 14:55:00,29.38,29.38,29.32,29.36,77975.0,27.0258,27.0258,26.9706,27.0074,77975.0
2021-07-26 15:00:00,29.36,29.4,29.35,29.39,56587.0,27.0074,27.0442,26.9982,27.035,56587.0
2021-07-26 15:05:00,29.39,29.42,29.37,29.41,39285.0,27.035,27.0626,27.0166,27.0534,39285.0
2021-07-26 15:10:00,29.41,29.42,29.39,29.42,39755.0,27.0534,27.0626,27.035,27.0626,39755.0
2021-07-26 15:15:00,29.42,29.45,29.4,29.41,85753.0,27.0626,27.0902,27.0442,27.0534,85753.0
2021-07-26 15:20:00,29.41,29.44,29.4,29.44,57655.0,27.0534,27.081,27.0442,27.081,57655.0
2021-07-26 15:25:00,29.44,29.48,29.43,29.44,70864.0,27.081,27.1178,27.0718,27.081,70864.0
2021-07-26 15:30:00,29.44,29.45,29.41,29.44,68452.0,27.081,27.0902,27.0534,27.081,68452.0
2021-07-26 15:35:00,29.44,29.48,29.43,29.48,95590.0,27.081,27.1178,27.0718,27.1178,95590.0
2021-07-26 15:40:00,29.47,29.5,29.46,29.47,113625.0,27.1086,27.1361,27.0994,27.1086,113625.0
2021-07-26 15:45:00,29.48,29.5,29.44,29.49,146123.0,27.1178,27.1361,27.081,27.127,146123.0
2021-07-26 15:50:00,29.49,29.5,29.42,29.46,328693.0,27.127,27.1361,27.0626,27.0994,328693.0
2021-07-26 15:55:00,29.46,29.49,29.41,29.46,525902.0,27.0994,27.127,27.0534,27.0994,525902.0
2021-07-27 09:30:00,29.03,29.03,28.54,28.88,403835.0,26.7038,26.7038,26.2531,26.5658,403835.0
2021-07-27 09:35:00,28.87,28.98,28.78,28.87,433308.0,26.5566,26.6578,26.4738,26.5566,433308.0
2021-07-27 09:40:00,28.87,29.15,28.86,29.03,210181.0,26.5566,26.8142,26.5474,26.7038,210181.0
2021-07-27 09:45:00,29.04,29.22,28.97,29.18,127270.0,26.713,26.8786,26.6486,26.8418,127270.0
2021-07-27 09:50:00,29.18,29.23,29.0,29.1,128301.0,26.8418,26.8878,26.6762,26.7682,128301.0
2021-07-27 09:55:00,29.11,29.11,28.88,28.93,128943.0,26.7774,26.7774,26.5658,26.6118,128943.0
2021-07-27 10:00:00,28.92,29.05,28.91,28.94,119495.0,26.6026,26.7222,26.5934,26.621,119495.0
2021-07-27 10:05:00,28.94,29.11,28.94,29.08,125041.0,26.621,26.7774,26.621,26.7498,125041.0
2021-07-27 10:10:00,29.07,29.07,28.96,28.96,99213.0,26.7406,26.7406,26.6394,26.6394,99213.0
2021-07-27 10:15:00,28.96,29.06,28.9,29.05,105701.0,26.6394,26.7314,26.5842,26.7222,105701.0
2021-07-27 10:20:00,29.05,29.22,29.05,29.2,87730.0,26.7222,26.8786,26.7222,26.8602,87730.0
2021-07-27 10:25:00,29.19,29.26,29.14,29.22,78516.0,26.851,26.9154,26.805,26.8786,78516.0
2021-07-27 10:30:00,29.21,29.28,29.17,29.23,325624.0,26.8694,26.9338,26.8326,26.8878,325624.0
2021-07-27 10:35:00,29.23,29.34,29.23,29.34,147427.0,26.8878,26.989,26.8878,26.989,147427.0
2021-07-27 10:40:00,29.34,29.39,29.26,29.28,123300.0,26.989,27.035,26.9154,26.9338,123300.0
2021-07-27 10:45:00,29.28,29.35,29.21,29.26,119571.0,26.9338,26.9982,26.8694,26.9154,119571.0
2021-07-27 10:50:00,29.25,29.37,29.24,29.34,67621.0,26.9062,27.0166,26.897,26.989,67621.0
2021-07-27 10:55:00,29.35,29.44,29.34,29.36,92623.0,26.9982,27.081,26.989,27.0074,92623.0
2021-07-27 11:00:00,29.36,29.43,29.35,29.41,71387.0,27.0074,27.0718,26.9982,27.0534,71387.0
2021-07-27 11:05:00,29.41,29.44,29.37,29.39,40164.0,27.0534,27.081,27.0166,27.035,40164.0
2021-07-27 11:10:00,29.39,29.44,29.37,29.42,47285.0,27.035,27.081,27.0166,27.0626,47285.0
2021-07-27 11:15:00,29.42,29.42,29.3,29.3,613286.0,27.0626,27.0626,26.9522,26.9522,613286.0
2021-07-27 11:20:00,29.3,29.31,29.16,29.2,63308.0,26.9522,26.9614,26.8234,26.8602,63308.0
2021-07-27 11:25:00,29.2,29.25,29.16,29.25,36005.0,26.8602,26.9062,26.8234,26.9062,36005.0
2021-07-27 11:30:00,29.25,29.28,29.16,29.27,65015.0,26.9062,26.9338,26.8234,26.9246,65015.0
2021-07-27 11:35:00,29.26,29.28,29.19,29.22,57635.0,26.9154,26.9338,26.851,26.8786,57635.0
2021-07-27 11:40:00,29.21,29.33,29.18,29.3,41907.0,26.8694,26.9798,26.8418,26.9522,41907.0
2021-07-27 11:45:00,29.3,29.33,29.25,29.29,42479.0,26.9522,26.9798,26.9062,26.943,42479.0
2021-07-27 11:50:00,29.29,29.35,29.28,29.33,37345.0,26.943,26.9982,26.9338,26.9798,37345.0
2021-07-27 11:55:00,29.33,29.33,29.3,29.31,35180.0,26.9798,26.9798,26.9522,26.9614,35180.0
2021-07-27 12:00:00,29.3,29.31,29.18,29.21,35580.0,26.9522,26.9614,26.8418,26.8694,35580.0
2021-07-27 12:05:00,29.21,29.26,29.17,29.21,63240.0,26.8694,26.9154,26.8326,26.8694,63240.0
2021-07-27 12:10:00,29.21,29.21,29.12,29.12,34492.0,26.8694,26.8694,26.7866,26.7866,34492.0
2021-07-27 12:15:00,29.12,29.14,29.09,29.12,98782.0,26.7866,26.805,26.759,26.7866,98782.0
2021-07-27 12:20:00,29.12,29.13,29.07,29.12,75662.0,26.7866,26.7958,26.7406,26.7866,75662.0
2021-07-27 12:25:00,29.12,29.14,29.09,29.1,40733.0,26.7866,26.805,26.759,26.7682,40733.0
2021-07-27 12:30:00,29.09,29.1,29.05,29.07,45300.0,26.759,26.7682,26.7222,26.7406,45300.0
2021-07-27 12:35:00,29.07,29.11,29.02,29.02,50566.0,26.7406,26.7774,26.6946,26.6946,50566.0
2021-07-27 12:40:00,29.02,29.03,28.96,29.03,69733.0,26.6946,26.7038,26.6394,26.7038,69733.0
2021-07-27 12:45:00,29.04,29.1,29.02,29.08,91612.0,26.713,26.7682,26.6946,26.7498,91612.0
2021-07-27 12:50:00,29.08,29.14,29.08,29.12,183873.0,26.7498,26.805,26.7498,26.7866,183873.0
2021-07-27 12:55:00,29.11,29.2,29.09,29.18,86129.0,26.7774,26.8602,26.759,26.8418,86129.0
2021-07-27 13:00:00,29.18,29.23,29.18,29.19,114990.0,26.8418,26.8878,26.8418,26.851,114990.0
2021-07-27 13:05:00,29.19,29.26,29.16,29.24,74681.0,26.851,26.9154,26.8234,26.897,74681.0
2021-07-27 13:10:00,29.23,29.24,29.15,29.16,49098.0,26.8878,26.897,26.8142,26.8234,49098.0
2021-07-27 13:15:00,29.16,29.18,29.11,29.15,99327.0,26.8234,26.8418,26.7774,26.8142,99327.0
2021-07-27 13:20:00,29.14,29.17,29.1,29.11,47245.0,26.805,26.8326,26.7682,26.7774,47245.0
2021-07-27 13:25:00,29.11,29.12,29.08,29.11,41332.0,26.7774,26.7866,26.7498,26.7774,41332.0
2021-07-27 13:30:00,29.11,29.12,29.03,29.09,62490.0,26.7774,26.7866,26.7038,26.759,62490.0
2021-07-27 13:35:00,29.1,29.11,29.06,29.07,49859.0,26.7682,26.7774,26.7314,26.7406,49859.0
2021-07-27 13:40:00,29.06,29.12,29.06,29.11,85932.0,26.7314,26.7866,26.7314,26.7774,85932.0
2021-07-27 13:45:00,29.11,29.12,29.02,29.04,186028.0,26.7774,26.7866,26.6946,26.713,186028.0
2021-07-27 13:50:00,29.05,29.08,29.0,29.07,53467.0,26.7222,26.7498,26.6762,26.7406,53467.0
2021-07-27 13:55:00,29.08,29.09,29.04,29.04,27171.0,26.7498,26.759,26.713,26.713,27171.0
2021-07-27 14:00:00,29.04,29.08,29.03,29.06,24097.0,26.713,26.7498,26.7038,26.7314,24097.0
2021-07-27 14:05:00,29.06,29.1,29.04,29.1,28482.0,26.7314,26.7682,26.713,26.7682,28482.0
2021-07-27 14:10:00,29.1,29.13,29.08,29.13,32275.0,26.7682,26.7958,26.7498,26.7958,32275.0
2021-07-27 14:15:00,29.13,29.17,29.12,29.17,24597.0,26.7958,26.8326,26.7866,26.8326,24597.0
2021-07-27 14:20:00,29.18,29.2,29.16,29.16,30568.0,26.8418,26.8602,26.8234,26.8234,30568.0
2021-07-27 14:25:00,29.17,29.18,29.11,29.12,41724.0,26.8326,26.8418,26.7774,26.7866,41724.0
2021-07-27 14:30:00,29.13,29.13,29.08,29.09,31784.0,26.7958,26.7958,26.7498,26.759,31784.0
2021-07-27 14:35:00,29.09,29.14,29.08,29.11,39111.0,26.759,26.805,26.7498,26.7774,39111.0
2021-07-27 14:40:00,29.12,29.13,29.06,29.09,47871.0,26.7866,26.7958,26.7314,26.759,47871.0
2021-07-27 14:45:00,29.09,29.15,29.09,29.1,22338.0,26.759,26.8142,26.759,26.7682,22338.0
2021-07-27 14:50:00,29.1,29.13,29.04,29.05,35913.0,26.7682,26.7958,26.713,26.7222,35913.0
2021-07-27 14:55:00,29.06,29.11,29.05,29.09,39067.0,26.7314,26.7774,26.7222,26.759,39067.0
2021-07-27 15:00:00,29.1,29.21,29.09,29.2,75956.0,26.7682,26.8694,26.759,26.8602,75956.0
2021-07-27 15:05:00,29.2,29.25,29.19,29.25,82975.0,26.8602,26.9062,26.851,26.9062,82975.0
2021-07-27 15:10:00,29.24,29.25,29.2,29.21,108017.0,26.897,26.9062,26.8602,26.8694,108017.0
2021-07-27 15:15:00,29.22,29.25,29.17,29.18,65098.0,26.8786,26.9062,26.8326,26.8418,65098.0
2021-07-27 15:20:00,29.18,29.18,29.12,29.16,48366.0,26.8418,26.8418,26.7866,26.8234,48366.0
2021-07-27 15:25:00,29.17,29.2,29.16,29.19,33797.0,26.8326,26.8602,26.8234,26.851,33797.0
2021-07-27 15:30:00,29.19,29.2,29.13,29.14,62120.0,26.851,26.8602,26.7958,26.805,62120.0
2021-07-27 15:35:00,29.14,29.14,29.06,29.1,89625.0,26.805,26.805,26.7314,26.7682,89625.0
2021-07-27 15:40:00,29.1,29.19,29.09,29.18,130675.0,26.7682,26.851,26.759,26.8418,130675.0
2021-07-27 15:45:00,29.18,29.18,29.09,29.09,155866.0,26.8418,26.8418,26.759,26.759,155866.0
2021-07-27 15:50:00,29.1,29.15,29.09,29.1,244007.0,26.7682,26.8142,26.759,26.7682,244007.0
2021-07-27 15:55:00,29.11,29.19,29.09,29.17,478878.0,26.7774,26.851,26.759,26.8326,478878.0
2021-07-28 09:30:00,29.29,29.49,29.18,29.35,206793.0,26.943,27.127,26.8418,26.9982,206793.0
2021-07-28 09:35:00,29.34,29.34,29.16,29.28,97689.0,26.989,26.989,26.8234,26.9338,97689.0
2021-07-28 09:40:00,29.28,29.31,29.16,29.18,77032.0,26.9338,26.9614,26.8234,26.8418,77032.0
2021-07-28 09:45:00,29.17,29.24,29.08,29.19,84101.0,26.8326,26.897,26.7498,26.851,84101.0
2021-07-28 09:50:00,29.19,29.21,28.99,29.0,108273.0,26.851,26.8694,26.667,26.6762,108273.0
2021-07-28 09:55:00,29.0,29.05,28.94,28.98,93977.0,26.6762,26.7222,26.621,26.6578,93977.0
2021-07-28 10:00:00,28.98,29.04,28.93,29.0,96986.0,26.6578,26.713,26.6118,26.6762,96986.0
2021-07-28 10:05:00,29.0,29.12,28.99,29.01,40843.0,26.6762,26.7866,26.667,26.6854,40843.0
2021-07-28 10:10:00,29.04,29.04,28.83,28.88,75202.0,26.713,26.713,26.5198,26.5658,75202.0
2021-07-28 10:15:00,28.89,28.89,28.81,28.85,112233.0,26.575,26.575,26.5014,26.5382,112233.0
2021-07-28 10:20:00,28.86,28.94,28.83,28.83,80042.0,26.5474,26.621,26.5198,26.5198,80042.0
2021-07-28 10:25:00,28.83,28.89,28.82,28.87,134885.0,26.5198,26.575,26.5106,26.5566,134885.0
2021-07-28 10:30:00,28.87,28.95,28.84,28.88,100781.0,26.5566,26.6302,26.529,26.5658,100781.0
2021-07-28 10:35:00,28.88,28.94,28.84,28.84,71791.0,26.5658,26.621,26.529,26.529,71791.0
2021-07-28 10:40:00,28.84,28.92,28.82,28.86,89400.0,26.529,26.6026,26.5106,26.5474,89400.0
2021-07-28 10:45:00,28.86,29.03,28.86,28.99,73735.0,26.5474,26.7038,26.5474,26.667,73735.0
2021-07-28 10:50:00,28.99,29.06,28.93,28.94,43277.0,26.667,26.7314,26.6118,26.621,43277.0
2021-07-28 10:55:00,28.95,28.97,28.89,28.94,44842.0,26.6302,26.6486,26.575,26.621,44842.0
2021-07-28 11:00:00,28.95,28.99,28.9,28.96,60638.0,26.6302,26.667,26.5842,26.6394,60638.0
2021-07-28 11:05:00,28.96,28.97,28.88,28.94,45489.0,26.6394,26.6486,26.5658,26.621,45489.0
2021-07-28 11:10:00,28.95,29.04,28.93,29.03,37268.0,26.6302,26.713,26.6118,26.7038,37268.0
2021-07-28 11:15:00,29.03,29.08,29.0,29.01,58643.0,26.7038,26.7498,26.6762,26.6854,58643.0
2021-07-28 11:20:00,29.01,29.13,28.99,29.1,66975.0,26.6854,26.7958,26.667,26.7682,66975.0
2021-07-28 11:25:00,29.11,29.16,29.1,29.12,45556.0,26.7774,26.8234,26.7682,26.7866,45556.0
2021-07-28 11:30:00,29.12,29.19,29.11,29.14,75532.0,26.7866,26.851,26.7774,26.805,75532.0
2021-07-28 11:35:00,29.14,29.17,29.12,29.15,67555.0,26.805,26.8326,26.7866,26.8142,67555.0
2021-07-28 11:40:00,29.15,29.17,29.11,29.15,61019.0,26.8142,26.8326,26.7774,26.8142,61019.0
2021-07-28 11:45:00,29.14,29.19,29.13,29.18,31693.0,26.805,26.851,26.7958,26.8418,31693.0
2021-07-28 11:50:00,29.19,29.3,29.18,29.29,75329.0,26.851,26.9522,26.8418,26.943,75329.0
2021-07-28 11:55:00,29.29,29.31,29.23,29.26,62897.0,26.943,26.9614,26.8878,26.9154,62897.0
2021-07-28 12:00:00,29.26,29.26,29.13,29.16,59021.0,26.9154,26.9154,26.7958,26.8234,59021.0
2021-07-28 12:05:00,29.16,29.18,29.13,29.16,37874.0,26.8234,26.8418,26.7958,26.8234,37874.0
2021-07-28 12:10:00,29.17,29.19,29.11,29.16,22042.0,26.8326,26.851,26.7774,26.8234,22042.0
2021-07-28 12:15:00,29.17,29.25,29.14,29.24,36594.0,26.8326,26.9062,26.805,26.897,36594.0
2021-07-28 12:20:00,29.24,29.25,29.21,29.21,24091.0,26.897,26.9062,26.8694,26.8694,24091.0
2021-07-28 12:25:00,29.21,29.22,29.11,29.13,33997.0,26.8694,26.8786,26.7774,26.7958,33997.0
2021-07-28 12:30:00,29.13,29.19,29.13,29.17,54182.0,26.7958,26.851,26.7958,26.8326,54182.0
2021-07-28 12:35:00,29.18,29.23,29.17,29.21,53817.0,26.8418,26.8878,26.8326,26.8694,53817.0
2021-07-28 12:40:00,29.21,29.25,29.19,29.24,32803.0,26.8694,26.9062,26.851,26.897,32803.0
2021-07-28 12:45:00,29.24,29.27,29.22,29.26,38744.0,26.897,26.9246,26.8786,26.9154,38744.0
2021-07-28 12:50:00,29.26,29.31,29.25,29.26,24511.0,26.9154,26.9614,26.9062,26.9154,24511.0
2021-07-28 12:55:00,29.26,29.28,29.22,29.24,26393.0,26.9154,26.9338,26.8786,26.897,26393.0
2021-07-28 13:00:00,29.24,29.36,29.24,29.34,56713.0,26.897,27.0074,26.897,26.989,56713.0
2021-07-28 13:05:00,29.34,29.38,29.29,29.32,36098.0,26.989,27.0258,26.943,26.9706,36098.0
2021-07-28 13:10:00,29.32,29.34,29.3,29.32,19738.0,26.9706,26.989,26.9522,26.9706,19738.0
2021-07-28 13:15:00,29.32,29.36,29.3,29.33,50694.0,26.9706,27.0074,26.9522,26.9798,50694.0
2021-07-28 13:20:00,29.34,29.38,29.31,29.31,40959.0,26.989,27.0258,26.9614,26.9614,40959.0
2021-07-28 13:25:00,29.32,29.33,29.28,29.3,29339.0,26.9706,26.9798,26.9338,26.9522,29339.0
2021-07-28 13:30:00,29.31,29.31,29.27,29.27,55487.0,26.9614,26.9614,26.9246,26.9246,55487.0
2021-07-28 13:35:00,29.27,29.33,29.27,29.29,39506.0,26.9246,26.9798,26.9246,26.943,39506.0
2021-07-28 13:40:00,29.29,29.29,29.24,29.27,48077.0,26.943,26.943,26.897,26.9246,48077.0
2021-07-28 13:45:00,29.26,29.29,29.21,29.26,58128.0,26.9154,26.943,26.8694,26.9154,58128.0
2021-07-28 13:50:00,29.26,29.31,29.23,29.27,65669.0,26.9154,26.9614,26.8878,26.9246,65669.0
2021-07-28 13:55:00,29.28,29.29,29.25,29.28,22881.0,26.9338,26.943,26.9062,26.9338,22881.0
2021-07-28 14:00:00,29.27,29.44,29.25,29.39,118883.0,26.9246,27.081,26.9062,27.035,118883.0
2021-07-28 14:05:00,29.39,29.4,29.31,29.37,41149.0,27.035,27.0442,26.9614,27.0166,41149.0
2021-07-28 14:10:00,29.36,29.36,29.31,29.34,51623.0,27.0074,27.0074,26.9614,26.989,51623.0
2021-07-28 14:15:00,29.33,29.35,29.29,29.32,55970.0,26.9798,26.9982,26.943,26.9706,55970.0
2021-07-28 14:20:00,29.32,29.35,29.3,29.33,30530.0,26.9706,26.9982,26.9522,26.9798,30530.0
2021-07-28 14:25:00,29.33,29.43,29.32,29.42,74295.0,26.9798,27.0718,26.9706,27.0626,74295.0
2021-07-28 14:30:00,29.42,29.48,29.41,29.48,66151.0,27.0626,27.1178,27.0534,27.1178,66151.0
2021-07-28 14:35:00,29.48,29.49,29.42,29.44,57390.0,27.1178,27.127,27.0626,27.081,57390.0
2021-07-28 14:40:00,29.43,29.52,29.43,29.52,58074.0,27.0718,27.1545,27.0718,27.1545,58074.0
2021-07-28 14:45:00,29.52,29.61,29.51,29.58,86150.0,27.1545,27.2373,27.1453,27.2097,86150.0
2021-07-28 14:50:00,29.57,29.62,29.54,29.55,83571.0,27.2005,27.2465,27.1729,27.1821,83571.0
2021-07-28 14:55:00,29.55,29.58,29.53,29.58,37593.0,27.1821,27.2097,27.1637,27.2097,37593.0
2021-07-28 15:00:00,29.58,29.66,29.58,29.63,98405.0,27.2097,27.2833,27.2097,27.2557,98405.0
2021-07-28 15:05:00,29.63,29.68,29.52,29.55,86745.0,27.2557,27.3017,27.1545,27.1821,86745.0
2021-07-28 15:10:00,29.55,29.56,29.47,29.5,97846.0,27.1821,27.1913,27.1086,27.1361,97846.0
2021-07-28 15:15:00,29.5,29.52,29.42,29.43,144743.0,27.1361,27.1545,27.0626,27.0718,144743.0
2021-07-28 15:20:00,29.42,29.45,29.39,29.45,106022.0,27.0626,27.0902,27.035,27.0902,106022.0
2021-07-28 15:25:00,29.45,29.47,29.42,29.46,54277.0,27.0902,27.1086,27.0626,27.0994,54277.0
2021-07-28 15:30:00,29.46,29.49,29.43,29.45,42758.0,27.0994,27.127,27.0718,27.0902,42758.0
2021-07-28 15:35:00,29.45,29.46,29.38,29.4,98871.0,27.0902,27.0994,27.0258,27.0442,98871.0
2021-07-28 15:40:00,29.41,29.43,29.34,29.36,91078.0,27.0534,27.0718,26.989,27.0074,91078.0
2021-07-28 15:45:00,29.36,29.37,29.29,29.29,103024.0,27.0074,27.0166,26.943,26.943,103024.0
2021-07-28 15:50:00,29.3,29.41,29.3,29.38,345658.0,26.9522,27.0534,26.9522,27.0258,345658.0
2021-07-28 15:55:00,29.38,29.38,29.3,29.32,268449.0,27.0258,27.0258,26.9522,26.9706,268449.0
2021-07-29 09:30:00,29.72,29.95,29.65,29.66,283584.0,27.3385,27.5501,27.2741,27.2833,283584.0
2021-07-29 09:35:00,29.65,29.69,29.52,29.62,102936.0,27.2741,27.3109,27.1545,27.2465,102936.0
2021-07-29 09:40:00,29.61,29.67,29.5,29.5,109062.0,27.2373,27.2925,27.1361,27.1361,109062.0
2021-07-29 09:45:00,29.51,29.53,29.42,29.52,103144.0,27.1453,27.1637,27.0626,27.1545,103144.0
2021-07-29 09:50:00,29.52,29.64,29.36,29.36,95129.0,27.1545,27.2649,27.0074,27.0074,95129.0
2021-07-29 09:55:00,29.36,29.47,29.34,29.39,74749.0,27.0074,27.1086,26.989,27.035,74749.0
2021-07-29 10:00:00,29.37,29.46,29.33,29.42,51481.0,27.0166,27.0994,26.9798,27.0626,51481.0
2021-07-29 10:05:00,29.42,29.45,29.35,29.45,45599.0,27.0626,27.0902,26.9982,27.0902,45599.0
2021-07-29 10:10:00,29.45,29.63,29.42,29.63,57765.0,27.0902,27.2557,27.0626,27.2557,57765.0
2021-07-29 10:15:00,29.64,29.78,29.62,29.74,50452.0,27.2649,27.3937,27.2465,27.3569,50452.0
2021-07-29 10:20:00,29.73,29.74,29.63,29.64,44973.0,27.3477,27.3569,27.2557,27.2649,44973.0
2021-07-29 10:25:00,29.64,29.68,29.56,29.58,53984.0,27.2649,27.3017,27.1913,27.2097,53984.0
2021-07-29 10:30:00,29.58,29.59,29.52,29.55,59978.0,27.2097,27.2189,27.1545,27.1821,59978.0
2021-07-29 10:35:00,29.56,29.61,29.51,29.59,87598.0,27.1913,27.2373,27.1453,27.2189,87598.0
2021-07-29 10:40:00,29.6,29.63,29.56,29.62,60235.0,27.2281,27.2557,27.1913,27.2465,60235.0
2021-07-29 10:45:00,29.61,29.68,29.59,29.64,80424.0,27.2373,27.3017,27.2189,27.2649,80424.0
2021-07-29 10:50:00,29.65,29.7,29.59,29.65,281630.0,27.2741,27.3201,27.2189,27.2741,281630.0
2021-07-29 10:55:00,29.65,29.7,29.57,29.7,160775.0,27.2741,27.3201,27.2005,27.3201,160775.0
2021-07-29 11:00:00,29.7,29.7,29.61,29.64,68703.0,27.3201,27.3201,27.2373,27.2649,68703.0
2021-07-29 11:05:00,29.64,29.73,29.62,29.73,63174.0,27.2649,27.3477,27.2465,27.3477,63174.0
2021-07-29 11:10:00,29.73,29.77,29.7,29.76,95026.0,27.3477,27.3845,27.3201,27.3753,95026.0
2021-07-29 11:15:00,29.77,29.81,29.72,29.79,106971.0,27.3845,27.4213,27.3385,27.4029,106971.0
2021-07-29 11:20:00,29.78,29.84,29.76,29.83,62846.0,27.3937,27.4489,27.3753,27.4397,62846.0
2021-07-29 11:25:00,29.84,29.84,29.76,29.79,143585.0,27.4489,27.4489,27.3753,27.4029,143585.0
2021-07-29 11:30:00,29.79,29.87,29.78,29.85,153703.0,27.4029,27.4765,27.3937,27.4581,153703.0
2021-07-29 11:35:00,29.85,29.89,29.84,29.87,96114.0,27.4581,27.4949,27.4489,27.4765,96114.0
2021-07-29 11:40:00,29.88,29.93,29.84,29.93,113534.0,27.4857,27.5317,27.4489,27.5317,113534.0
2021-07-29 11:45:00,29.94,29.95,29.9,29.95,106207.0,27.5409,27.5501,27.5041,27.5501,106207.0
2021-07-29 11:50:00,29.95,29.96,29.88,29.92,104755.0,27.5501,27.5593,27.4857,27.5225,104755.0
2021-07-29 11:55:00,29.93,29.98,29.92,29.95,136191.0,27.5317,27.5777,27.5225,27.5501,136191.0
2021-07-29 12:00:00,29.95,29.98,29.87,29.88,121531.0,27.5501,27.5777,27.4765,27.4857,121531.0
2021-07-29 12:05:00,29.88,29.89,29.83,29.86,29925.0,27.4857,27.4949,27.4397,27.4673,29925.0
2021-07-29 12:10:00,29.85,29.85,29.79,29.8,34985.0,27.4581,27.4581,27.4029,27.4121,34985.0
2021-07-29 12:15:00,29.81,29.86,29.8,29.84,25208.0,27.4213,27.4673,27.4121,27.4489,25208.0
2021-07-29 12:20:00,29.84,29.86,29.79,29.81,25666.0,27.4489,27.4673,27.4029,27.4213,25666.0
2021-07-29 12:25:00,29.8,29.83,29.78,29.8,42235.0,27.4121,27.4397,27.3937,27.4121,42235.0
2021-07-29 12:30:00,29.8,29.83,29.78,29.8,39449.0,27.4121,27.4397,27.3937,27.4121,39449.0
2021-07-29 12:35:00,29.8,29.85,29.79,29.83,24610.0,27.4121,27.4581,27.4029,27.4397,24610.0
2021-07-29 12:40:00,29.84,29.85,29.77,29.79,30155.0,27.4489,27.4581,27.3845,27.4029,30155.0
2021-07-29 12:45:00,29.78,29.79,29.7,29.73,45664.0,27.3937,27.4029,27.3201,27.3477,45664.0
2021-07-29 12:50:00,29.74,29.77,29.73,29.76,19405.0,27.3569,27.3845,27.3477,27.3753,19405.0
2021-07-29 12:55:00,29.76,29.77,29.72,29.77,31730.0,27.3753,27.3845,27.3385,27.3845,31730.0
2021-07-29 13:00:00,29.77,29.82,29.76,29.8,43140.0,27.3845,27.4305,27.3753,27.4121,43140.0
2021-07-29 13:05:00,29.79,29.82,29.78,29.78,15720.0,27.4029,27.4305,27.3937,27.3937,15720.0
2021-07-29 13:10:00,29.78,29.79,29.75,29.77,20804.0,27.3937,27.4029,27.3661,27.3845,20804.0
2021-07-29 13:15:00,29.77,29.78,29.75,29.77,32734.0,27.3845,27.3937,27.3661,27.3845,32734.0
2021-07-29 13:20:00,29.77,29.77,29.71,29.74,39035.0,27.3845,27.3845,27.3293,27.3569,39035.0
2021-07-29 13:25:00,29.74,29.78,29.73,29.76,31356.0,27.3569,27.3937,27.3477,27.3753,31356.0
2021-07-29 13:30:00,29.76,29.76,29.69,29.69,26040.0,27.3753,27.3753,27.3109,27.3109,26040.0
2021-07-29 13:35:00,29.69,29.71,29.66,29.71,68231.0,27.3109,27.3293,27.2833,27.3293,68231.0
2021-07-29 13:40:00,29.71,29.73,29.69,29.71,42817.0,27.3293,27.3477,27.3109,27.3293,42817.0
2021-07-29 13:45:00,29.71,29.76,29.71,29.76,42792.0,27.3293,27.3753,27.3293,27.3753,42792.0
2021-07-29 13:50:00,29.75,29.76,29.72,29.74,24222.0,27.3661,27.3753,27.3385,27.3569,24222.0
2021-07-29 13:55:00,29.75,29.76,29.67,29.71,63450.0,27.3661,27.3753,27.2925,27.3293,63450.0
2021-07-29 14:00:00,29.71,29.72,29.64,29.64,56792.0,27.3293,27.3385,27.2649,27.2649,56792.0
2021-07-29 14:05:00,29.64,29.67,29.62,29.65,70409.0,27.2649,27.2925,27.2465,27.2741,70409.0
2021-07-29 14:10:00,29.65,29.66,29.61,29.65,80680.0,27.2741,27.2833,27.2373,27.2741,80680.0
2021-07-29 14:15:00,29.65,29.68,29.64,29.68,52610.0,27.2741,27.3017,27.2649,27.3017,52610.0
2021-07-29 14:20:00,29.68,29.7,29.66,29.68,31996.0,27.3017,27.3201,27.2833,27.3017,31996.0
2021-07-29 14:25:00,29.69,29.72,29.66,29.71,39748.0,27.3109,27.3385,27.2833,27.3293,39748.0
2021-07-29 14:30:00,29.71,29.73,29.67,29.68,22494.0,27.3293,27.3477,27.2925,27.3017,22494.0
2021-07-29 14:35:00,29.68,29.69,29.64,29.64,27018.0,27.3017,27.3109,27.2649,27.2649,27018.0
2021-07-29 14:40:00,29.64,29.67,29.61,29.65,37536.0,27.2649,27.2925,27.2373,27.2741,37536.0
2021-07-29 14:45:00,29.65,29.68,29.63,29.68,29493.0,27.2741,27.3017,27.2557,27.3017,29493.0
2021-07-29 14:50:00,29.67,29.68,29.63,29.63,23276.0,27.2925,27.3017,27.2557,27.2557,23276.0
2021-07-29 14:55:00,29.63,29.65,29.62,29.63,19491.0,27.2557,27.2741,27.2465,27.2557,19491.0
2021-07-29 15:00:00,29.62,29.63,29.54,29.55,34075.0,27.2465,27.2557,27.1729,27.1821,34075.0
2021-07-29 15:05:00,29.55,29.58,29.53,29.56,61979.0,27.1821,27.2097,27.1637,27.1913,61979.0
2021-07-29 15:10:00,29.55,29.56,29.53,29.54,27505.0,27.1821,27.1913,27.1637,27.1729,27505.0
2021-07-29 15:15:00,29.55,29.58,29.53,29.55,43710.0,27.1821,27.2097,27.1637,27.1821,43710.0
2021-07-29 15:20:00,29.55,29.59,29.55,29.57,33739.0,27.1821,27.2189,27.1821,27.2005,33739.0
2021-07-29 15:25:00,29.57,29.59,29.55,29.55,46339.0,27.2005,27.2189,27.1821,27.1821,46339.0
2021-07-29 15:30:00,29.56,29.57,29.53,29.53,34220.0,27.1913,27.2005,27.1637,27.1637,34220.0
2021-07-29 15:35:00,29.53,29.58,29.52,29.57,103961.0,27.1637,27.2097,27.1545,27.2005,103961.0
2021-07-29 15:40:00,29.57,29.59,29.55,29.59,57250.0,27.2005,27.2189,27.1821,27.2189,57250.0
2021-07-29 15:45:00,29.59,29.6,29.56,29.6,106449.0,27.2189,27.2281,27.1913,27.2281,106449.0
2021-07-29 15:50:00,29.6,29.65,29.6,29.63,143104.0,27.2281,27.2741,27.2281,27.2557,143104.0
2021-07-29 15:55:00,29.63,29.66,29.59,29.65,336294.0,27.2557,27.2833,27.2189,27.2741,336294.0
2021-07-30 09:30:00,29.34,29.55,29.26,29.26,271917.0,26.989,27.1821,26.9154,26.9154,271917.0
2021-07-30 09:35:00,29.26,29.28,29.08,29.12,317762.0,26.9154,26.9338,26.7498,26.7866,317762.0
2021-07-30 09:40:00,29.12,29.19,28.99,29.01,97582.0,26.7866,26.851,26.667,26.6854,97582.0
2021-07-30 09:45:00,29.02,29.3,29.01,29.3,127868.0,26.6946,26.9522,26.6854,26.9522,127868.0
2021-07-30 09:50:00,29.3,29.32,29.17,29.29,101366.0,26.9522,26.9706,26.8326,26.943,101366.0
2021-07-30 09:55:00,29.29,29.34,29.19,29.19,62956.0,26.943,26.989,26.851,26.851,62956.0
2021-07-30 10:00:00,29.19,29.26,29.14,29.24,59941.0,26.851,26.9154,26.805,26.897,59941.0
2021-07-30 10:05:00,29.24,29.3,29.18,29.28,57786.0,26.897,26.9522,26.8418,26.9338,57786.0
2021-07-30 10:10:00,29.27,29.27,29.14,29.22,48255.0,26.9246,26.9246,26.805,26.8786,48255.0
2021-07-30 10:15:00,29.22,29.23,29.06,29.07,86024.0,26.8786,26.8878,26.7314,26.7406,86024.0
2021-07-30 10:20:00,29.06,29.06,28.97,29.02,88203.0,26.7314,26.7314,26.6486,26.6946,88203.0
2021-07-30 10:25:00,29.02,29.03,28.93,28.95,149429.0,26.6946,26.7038,26.6118,26.6302,149429.0
2021-07-30 10:30:00,28.95,29.03,28.93,28.97,72218.0,26.6302,26.7038,26.6118,26.6486,72218.0
2021-07-30 10:35:00,28.97,28.99,28.92,28.93,90340.0,26.6486,26.667,26.6026,26.6118,90340.0
2021-07-30 10:40:00,28.93,28.94,28.75,28.8,166966.0,26.6118,26.621,26.4462,26.4922,166966.0
2021-07-30 10:45:00,28.8,28.85,28.78,28.85,119740.0,26.4922,26.5382,26.4738,26.5382,119740.0
2021-07-30 10:50:00,28.86,28.88,28.82,28.82,106740.0,26.5474,26.5658,26.5106,26.5106,106740.0
2021-07-30 10:55:00,28.82,28.89,28.81,28.83,62343.0,26.5106,26.575,26.5014,26.5198,62343.0
2021-07-30 11:00:00,28.83,28.88,28.82,28.86,73476.0,26.5198,26.5658,26.5106,26.5474,73476.0
2021-07-30 11:05:00,28.86,28.92,28.81,28.89,72207.0,26.5474,26.6026,26.5014,26.575,72207.0
2021-07-30 11:10:00,28.89,28.97,28.88,28.96,51331.0,26.575,26.6486,26.5658,26.6394,51331.0
2021-07-30 11:15:00,28.96,29.01,28.94,28.96,55139.0,26.6394,26.6854,26.621,26.6394,55139.0
2021-07-30 11:20:00,28.96,28.99,28.88,28.89,63751.0,26.6394,26.667,26.5658,26.575,63751.0
2021-07-30 11:25:00,28.89,28.9,28.82,28.83,89549.0,26.575,26.5842,26.5106,26.5198,89549.0
2021-07-30 11:30:00,28.83,28.85,28.79,28.81,129291.0,26.5198,26.5382,26.483,26.5014,129291.0
2021-07-30 11:35:00,28.8,28.82,28.7,28.72,64210.0,26.4922,26.5106,26.4003,26.4187,64210.0
2021-07-30 11:40:00,28.71,28.82,28.7,28.81,96045.0,26.4095,26.5106,26.4003,26.5014,96045.0
2021-07-30 11:45:00,28.8,28.83,28.74,28.75,44351.0,26.4922,26.5198,26.437,26.4462,44351.0
2021-07-30 11:50:00,28.76,28.83,28.76,28.8,38614.0,26.4554,26.5198,26.4554,26.4922,38614.0
2021-07-30 11:55:00,28.79,28.85,28.78,28.85,49683.0,26.483,26.5382,26.4738,26.5382,49683.0
2021-07-30 12:00:00,28.85,28.85,28.79,28.8,47930.0,26.5382,26.5382,26.483,26.4922,47930.0
2021-07-30 12:05:00,28.8,28.84,28.78,28.83,52817.0,26.4922,26.529,26.4738,26.5198,52817.0
2021-07-30 12:10:00,28.83,28.89,28.82,28.89,64543.0,26.5198,26.575,26.5106,26.575,64543.0
2021-07-30 12:15:00,28.89,28.89,28.84,28.84,62015.0,26.575,26.575,26.529,26.529,62015.0
2021-07-30 12:20:00,28.85,28.86,28.83,28.84,43909.0,26.5382,26.5474,26.5198,26.529,43909.0
2021-07-30 12:25:00,28.84,28.89,28.81,28.88,38299.0,26.529,26.575,26.5014,26.5658,38299.0
2021-07-30 12:30:00,28.88,28.89,28.83,28.84,44508.0,26.5658,26.575,26.5198,26.529,44508.0
2021-07-30 12:35:00,28.85,28.88,28.83,28.85,34237.0,26.5382,26.5658,26.5198,26.5382,34237.0
2021-07-30 12:40:00,28.84,28.87,28.84,28.84,25842.0,26.529,26.5566,26.529,26.529,25842.0
2021-07-30 12:45:00,28.84,28.85,28.78,28.8,40334.0,26.529,26.5382,26.4738,26.4922,40334.0
2021-07-30 12:50:00,28.79,28.84,28.78,28.79,76228.0,26.483,26.529,26.4738,26.483,76228.0
2021-07-30 12:55:00,28.79,28.8,28.75,28.76,45205.0,26.483,26.4922,26.4462,26.4554,45205.0
2021-07-30 13:00:00,28.76,28.79,28.73,28.78,90407.0,26.4554,26.483,26.4279,26.4738,90407.0
2021-07-30 13:05:00,28.78,28.78,28.75,28.77,75729.0,26.4738,26.4738,26.4462,26.4646,75729.0
2021-07-30 13:10:00,28.77,28.8,28.75,28.8,98427.0,26.4646,26.4922,26.4462,26.4922,98427.0
2021-07-30 13:15:00,28.8,28.81,28.75,28.76,56775.0,26.4922,26.5014,26.4462,26.4554,56775.0
2021-07-30 13:20:00,28.77,28.78,28.71,28.73,99843.0,26.4646,26.4738,26.4095,26.4279,99843.0
2021-07-30 13:25:00,28.73,28.76,28.69,28.71,253392.0,26.4279,26.4554,26.3911,26.4095,253392.0
2021-07-30 13:30:00,28.7,28.72,28.66,28.71,88114.0,26.4003,26.4187,26.3635,26.4095,88114.0
2021-07-30 13:35:00,28.71,28.74,28.67,28.72,125393.0,26.4095,26.437,26.3727,26.4187,125393.0
2021-07-30 13:40:00,28.73,28.76,28.69,28.7,76047.0,26.4279,26.4554,26.3911,26.4003,76047.0
2021-07-30 13:45:00,28.7,28.73,28.67,28.73,40216.0,26.4003,26.4279,26.3727,26.4279,40216.0
2021-07-30 13:50:00,28.72,28.75,28.71,28.74,44734.0,26.4187,26.4462,26.4095,26.437,44734.0
2021-07-30 13:55:00,28.75,28.75,28.69,28.73,45635.0,26.4462,26.4462,26.3911,26.4279,45635.0
2021-07-30 14:00:00,28.73,28.74,28.68,28.69,46601.0,26.4279,26.437,26.3819,26.3911,46601.0
2021-07-30 14:05:00,28.69,28.74,28.67,28.72,29932.0,26.3911,26.437,26.3727,26.4187,29932.0
2021-07-30 14:10:00,28.72,28.74,28.71,28.74,48389.0,26.4187,26.437,26.4095,26.437,48389.0
2021-07-30 14:15:00,28.74,28.83,28.73,28.8,82941.0,26.437,26.5198,26.4279,26.4922,82941.0
2021-07-30 14:20:00,28.8,28.84,28.8,28.81,101056.0,26.4922,26.529,26.4922,26.5014,101056.0
2021-07-30 14:25:00,28.81,28.82,28.71,28.74,56761.0,26.5014,26.5106,26.4095,26.437,56761.0
2021-07-30 14:30:00,28.74,28.75,28.7,28.71,95933.0,26.437,26.4462,26.4003,26.4095,95933.0
2021-07-30 14:35:00,28.71,28.71,28.67,28.68,55706.0,26.4095,26.4095,26.3727,26.3819,55706.0
2021-07-30 14:40:00,28.68,28.69,28.65,28.67,102703.0,26.3819,26.3911,26.3543,26.3727,102703.0
2021-07-30 14:45:00,28.67,28.76,28.67,28.73,101665.0,26.3727,26.4554,26.3727,26.4279,101665.0
2021-07-30 14:50:00,28.74,28.76,28.73,28.76,45354.0,26.437,26.4554,26.4279,26.4554,45354.0
2021-07-30 14:55:00,28.77,28.78,28.71,28.78,79601.0,26.4646,26.4738,26.4095,26.4738,79601.0
2021-07-30 15:00:00,28.78,28.8,28.77,28.8,60613.0,26.4738,26.4922,26.4646,26.4922,60613.0
2021-07-30 15:05:00,28.79,28.8,28.77,28.78,59146.0,26.483,26.4922,26.4646,26.4738,59146.0
2021-07-30 15:10:00,28.79,28.8,28.75,28.76,39867.0,26.483,26.4922,26.4462,26.4554,39867.0
2021-07-30 15:15:00,28.76,28.79,28.75,28.76,57485.0,26.4554,26.483,26.4462,26.4554,57485.0
2021-07-30 15:20:00,28.76,28.76,28.73,28.75,59416.0,26.4554,26.4554,26.4279,26.4462,59416.0
2021-07-30 15:25:00,28.75,28.81,28.74,28.78,48676.0,26.4462,26.5014,26.437,26.4738,48676.0
2021-07-30 15:30:00,28.79,28.8,28.77,28.78,82292.0,26.483,26.4922,26.4646,26.4738,82292.0
2021-07-30 15:35:00,28.77,28.78,28.73,28.74,103837.0,26.4646,26.4738,26.4279,26.437,103837.0
2021-07-30 15:40:00,28.74,28.76,28.7,28.71,141168.0,26.437,26.4554,26.4003,26.4095,141168.0
2021-07-30 15:45:00,28.71,28.77,28.7,28.77,113840.0,26.4095,26.4646,26.4003,26.4646,113840.0
2021-07-30 15:50:00,28.77,28.77,28.71,28.76,206037.0,26.4646,26.4646,26.4095,26.4554,206037.0
2021-07-30 15:55:00,28.76,28.83,28.75,28.82,606678.0,26.4554,26.5198,26.4462,26.5106,606678.0
2021-08-02 09:30:00,28.85,29.23,28.75,29.14,242575.0,26.5382,26.8878,26.4462,26.805,242575.0
2021-08-02 09:35:00,29.15,29.32,29.12,29.2,103340.0,26.8142,26.9706,26.7866,26.8602,103340.0
2021-08-02 09:40:00,29.2,29.44,29.2,29.43,118744.0,26.8602,27.081,26.8602,27.0718,118744.0
2021-08-02 09:45:00,29.44,29.68,29.43,29.67,174200.0,27.081,27.3017,27.0718,27.2925,174200.0
2021-08-02 09:50:00,29.68,29.69,29.5,29.55,141575.0,27.3017,27.3109,27.1361,27.1821,141575.0
2021-08-02 09:55:00,29.53,29.61,29.5,29.58,78551.0,27.1637,27.2373,27.1361,27.2097,78551.0
2021-08-02 10:00:00,29.57,29.72,29.54,29.64,81474.0,27.2005,27.3385,27.1729,27.2649,81474.0
2021-08-02 10:05:00,29.65,29.68,29.51,29.53,115222.0,27.2741,27.3017,27.1453,27.1637,115222.0
2021-08-02 10:10:00,29.53,29.6,29.41,29.44,357423.0,27.1637,27.2281,27.0534,27.081,357423.0
2021-08-02 10:15:00,29.44,29.47,29.29,29.31,205428.0,27.081,27.1086,26.943,26.9614,205428.0
2021-08-02 10:20:00,29.32,29.32,29.15,29.18,96974.0,26.9706,26.9706,26.8142,26.8418,96974.0
2021-08-02 10:25:00,29.18,29.24,29.06,29.11,145906.0,26.8418,26.897,26.7314,26.7774,145906.0
2021-08-02 10:30:00,29.11,29.2,29.09,29.2,58098.0,26.7774,26.8602,26.759,26.8602,58098.0
2021-08-02 10:35:00,29.2,29.22,29.08,29.11,241589.0,26.8602,26.8786,26.7498,26.7774,241589.0
2021-08-02 10:40:00,29.1,29.1,28.87,28.96,182089.0,26.7682,26.7682,26.5566,26.6394,182089.0
2021-08-02 10:45:00,28.96,29.04,28.92,28.93,78847.0,26.6394,26.713,26.6026,26.6118,78847.0
2021-08-02 10:50:00,28.92,28.97,28.86,28.86,89102.0,26.6026,26.6486,26.5474,26.5474,89102.0
2021-08-02 10:55:00,28.87,28.87,28.76,28.79,196260.0,26.5566,26.5566,26.4554,26.483,196260.0
2021-08-02 11:00:00,28.78,28.96,28.77,28.93,233714.0,26.4738,26.6394,26.4646,26.6118,233714.0
2021-08-02 11:05:00,28.9,28.9,28.8,28.8,86617.0,26.5842,26.5842,26.4922,26.4922,86617.0
2021-08-02 11:10:00,28.8,28.91,28.74,28.88,178602.0,26.4922,26.5934,26.437,26.5658,178602.0
2021-08-02 11:15:00,28.89,28.89,28.75,28.75,88889.0,26.575,26.575,26.4462,26.4462,88889.0
2021-08-02 11:20:00,28.75,28.75,28.66,28.7,89683.0,26.4462,26.4462,26.3635,26.4003,89683.0
2021-08-02 11:25:00,28.7,28.72,28.62,28.64,114786.0,26.4003,26.4187,26.3267,26.3451,114786.0
2021-08-02 11:30:00,28.63,28.64,28.56,28.63,247638.0,26.3359,26.3451,26.2715,26.3359,247638.0
2021-08-02 11:35:00,28.64,28.68,28.53,28.62,188995.0,26.3451,26.3819,26.2439,26.3267,188995.0
2021-08-02 11:40:00,28.62,28.62,28.53,28.56,183089.0,26.3267,26.3267,26.2439,26.2715,183089.0
2021-08-02 11:45:00,28.56,28.61,28.54,28.59,81177.0,26.2715,26.3175,26.2531,26.2991,81177.0
2021-08-02 11:50:00,28.59,28.61,28.53,28.57,185532.0,26.2991,26.3175,26.2439,26.2807,185532.0
2021-08-02 11:55:00,28.56,28.57,28.45,28.45,164858.0,26.2715,26.2807,26.1703,26.1703,164858.0
2021-08-02 12:00:00,28.45,28.55,28.4,28.51,281983.0,26.1703,26.2623,26.1243,26.2255,281983.0
2021-08-02 12:05:00,28.5,28.56,28.45,28.54,190739.0,26.2163,26.2715,26.1703,26.2531,190739.0
2021-08-02 12:10:00,28.53,28.64,28.51,28.62,134073.0,26.2439,26.3451,26.2255,26.3267,134073.0
2021-08-02 12:15:00,28.62,28.68,28.62,28.65,72726.0,26.3267,26.3819,26.3267,26.3543,72726.0
2021-08-02 12:20:00,28.65,28.65,28.56,28.59,46727.0,26.3543,26.3543,26.2715,26.2991,46727.0
2021-08-02 12:25:00,28.6,28.67,28.56,28.66,63363.0,26.3083,26.3727,26.2715,26.3635,63363.0
2021-08-02 12:30:00,28.66,28.72,28.64,28.72,64987.0,26.3635,26.4187,26.3451,26.4187,64987.0
2021-08-02 12:35:00,28.72,28.79,28.68,28.77,96809.0,26.4187,26.483,26.3819,26.4646,96809.0
2021-08-02 12:40:00,28.77,28.8,28.73,28.73,54980.0,26.4646,26.4922,26.4279,26.4279,54980.0
2021-08-02 12:45:00,28.73,28.75,28.68,28.69,26672.0,26.4279,26.4462,26.3819,26.3911,26672.0
2021-08-02 12:50:00,28.68,28.71,28.64,28.71,39333.0,26.3819,26.4095,26.3451,26.4095,39333.0
2021-08-02 12:55:00,28.7,28.71,28.64,28.68,73954.0,26.4003,26.4095,26.3451,26.3819,73954.0
2021-08-02 13:00:00,28.68,28.71,28.54,28.58,61483.0,26.3819,26.4095,26.2531,26.2899,61483.0
2021-08-02 13:05:00,28.58,28.59,28.54,28.55,39374.0,26.2899,26.2991,26.2531,26.2623,39374.0
2021-08-02 13:10:00,28.55,28.62,28.54,28.62,37624.0,26.2623,26.3267,26.2531,26.3267,37624.0
2021-08-02 13:15:00,28.61,28.62,28.55,28.6,68102.0,26.3175,26.3267,26.2623,26.3083,68102.0
2021-08-02 13:20:00,28.59,28.65,28.58,28.61,96018.0,26.2991,26.3543,26.2899,26.3175,96018.0
2021-08-02 13:25:00,28.61,28.61,28.55,28.6,54567.0,26.3175,26.3175,26.2623,26.3083,54567.0
2021-08-02 13:30:00,28.6,28.63,28.54,28.62,44583.0,26.3083,26.3359,26.2531,26.3267,44583.0
2021-08-02 13:35:00,28.62,28.69,28.6,28.66,115153.0,26.3267,26.3911,26.3083,26.3635,115153.0
2021-08-02 13:40:00,28.66,28.69,28.61,28.61,54022.0,26.3635,26.3911,26.3175,26.3175,54022.0
2021-08-02 13:45:00,28.6,28.62,28.52,28.54,48678.0,26.3083,26.3267,26.2347,26.2531,48678.0
2021-08-02 13:50:00,28.54,28.56,28.49,28.55,62491.0,26.2531,26.2715,26.2071,26.2623,62491.0
2021-08-02 13:55:00,28.56,28.66,28.56,28.66,80451.0,26.2715,26.3635,26.2715,26.3635,80451.0
2021-08-02 14:00:00,28.66,28.66,28.56,28.6,111378.0,26.3635,26.3635,26.2715,26.3083,111378.0
2021-08-02 14:05:00,28.6,28.75,28.59,28.75,126648.0,26.3083,26.4462,26.2991,26.4462,126648.0
2021-08-02 14:10:00,28.76,28.88,28.76,28.88,101860.0,26.4554,26.5658,26.4554,26.5658,101860.0
2021-08-02 14:15:00,28.88,28.89,28.74,28.76,113703.0,26.5658,26.575,26.437,26.4554,113703.0
2021-08-02 14:20:00,28.76,28.83,28.73,28.8,141646.0,26.4554,26.5198,26.4279,26.4922,141646.0
2021-08-02 14:25:00,28.8,28.85,28.72,28.77,111737.0,26.4922,26.5382,26.4187,26.4646,111737.0
2021-08-02 14:30:00,28.77,28.78,28.74,28.76,147315.0,26.4646,26.4738,26.437,26.4554,147315.0
2021-08-02 14:35:00,28.75,28.86,28.75,28.84,59277.0,26.4462,26.5474,26.4462,26.529,59277.0
2021-08-02 14:40:00,28.85,28.86,28.78,28.79,36815.0,26.5382,26.5474,26.4738,26.483,36815.0
2021-08-02 14:45:00,28.8,28.81,28.78,28.79,32547.0,26.4922,26.5014,26.4738,26.483,32547.0
2021-08-02 14:50:00,28.79,28.81,28.78,28.8,42190.0,26.483,26.5014,26.4738,26.4922,42190.0
2021-08-02 14:55:00,28.8,28.81,28.76,28.8,71075.0,26.4922,26.5014,26.4554,26.4922,71075.0
2021-08-02 15:00:00,28.79,28.82,28.77,28.81,32517.0,26.483,26.5106,26.4646,26.5014,32517.0
2021-08-02 15:05:00,28.8,28.83,28.76,28.77,38035.0,26.4922,26.5198,26.4554,26.4646,38035.0
2021-08-02 15:10:00,28.78,28.8,28.74,28.76,120625.0,26.4738,26.4922,26.437,26.4554,120625.0
2021-08-02 15:15:00,28.76,28.78,28.74,28.77,39157.0,26.4554,26.4738,26.437,26.4646,39157.0
2021-08-02 15:20:00,28.76,28.77,28.72,28.72,91710.0,26.4554,26.4646,26.4187,26.4187,91710.0
2021-08-02 15:25:00,28.72,28.73,28.62,28.65,56235.0,26.4187,26.4279,26.3267,26.3543,56235.0
2021-08-02 15:30:00,28.64,28.67,28.61,28.64,96061.0,26.3451,26.3727,26.3175,26.3451,96061.0
2021-08-02 15:35:00,28.64,28.67,28.56,28.57,224076.0,26.3451,26.3727,26.2715,26.2807,224076.0
2021-08-02 15:40:00,28.56,28.57,28.46,28.47,257915.0,26.2715,26.2807,26.1795,26.1887,257915.0
2021-08-02 15:45:00,28.47,28.54,28.46,28.49,367603.0,26.1887,26.2531,26.1795,26.2071,367603.0
2021-08-02 15:50:00,28.48,28.53,28.42,28.46,433647.0,26.1979,26.2439,26.1427,26.1795,433647.0
2021-08-02 15:55:00,28.46,28.53,28.43,28.5,771032.0,26.1795,26.2439,26.1519,26.2163,771032.0
2021-08-03 09:30:00,28.31,28.72,28.19,28.45,381318.0,26.0415,26.4187,25.9311,26.1703,381318.0
2021-08-03 09:35:00,28.44,28.46,28.11,28.13,156963.0,26.1611,26.1795,25.8575,25.8759,156963.0
2021-08-03 09:40:00,28.13,28.23,28.02,28.1,131077.0,25.8759,25.9679,25.7747,25.8483,131077.0
2021-08-03 09:45:00,28.1,28.1,27.78,27.79,192119.0,25.8483,25.8483,25.554,25.5632,192119.0
2021-08-03 09:50:00,27.79,27.85,27.69,27.76,423519.0,25.5632,25.6184,25.4712,25.5356,423519.0
2021-08-03 09:55:00,27.76,27.98,27.71,27.93,218241.0,25.5356,25.7379,25.4896,25.692,218241.0
2021-08-03 10:00:00,27.93,28.09,27.89,28.07,227490.0,25.692,25.8391,25.6552,25.8207,227490.0
2021-08-03 10:05:00,28.07,28.23,28.03,28.17,135328.0,25.8207,25.9679,25.7839,25.9127,135328.0
2021-08-03 10:10:00,28.16,28.23,28.07,28.19,98972.0,25.9035,25.9679,25.8207,25.9311,98972.0
2021-08-03 10:15:00,28.19,28.4,28.19,28.3,132160.0,25.9311,26.1243,25.9311,26.0323,132160.0
2021-08-03 10:20:00,28.29,28.29,28.17,28.22,85591.0,26.0231,26.0231,25.9127,25.9587,85591.0
2021-08-03 10:25:00,28.22,28.31,28.17,28.24,84038.0,25.9587,26.0415,25.9127,25.9771,84038.0
2021-08-03 10:30:00,28.24,28.31,28.21,28.23,91308.0,25.9771,26.0415,25.9495,25.9679,91308.0
2021-08-03 10:35:00,28.23,28.33,28.15,28.32,98181.0,25.9679,26.0599,25.8943,26.0507,98181.0
2021-08-03 10:40:00,28.31,28.42,28.25,28.42,85613.0,26.0415,26.1427,25.9863,26.1427,85613.0
2021-08-03 10:45:00,28.42,28.5,28.39,28.41,80892.0,26.1427,26.2163,26.1151,26.1335,80892.0
2021-08-03 10:50:00,28.42,28.43,28.25,28.25,109573.0,26.1427,26.1519,25.9863,25.9863,109573.0
2021-08-03 10:55:00,28.25,28.25,28.19,28.22,54928.0,25.9863,25.9863,25.9311,25.9587,54928.0
2021-08-03 11:00:00,28.22,28.4,28.21,28.37,50222.0,25.9587,26.1243,25.9495,26.0967,50222.0
2021-08-03 11:05:00,28.37,28.52,28.34,28.49,50927.0,26.0967,26.2347,26.0691,26.2071,50927.0
2021-08-03 11:10:00,28.48,28.59,28.46,28.58,62916.0,26.1979,26.2991,26.1795,26.2899,62916.0
2021-08-03 11:15:00,28.57,28.61,28.53,28.57,68858.0,26.2807,26.3175,26.2439,26.2807,68858.0
2021-08-03 11:20:00,28.57,28.66,28.55,28.64,61129.0,26.2807,26.3635,26.2623,26.3451,61129.0
2021-08-03 11:25:00,28.64,28.74,28.64,28.73,75718.0,26.3451,26.437,26.3451,26.4279,75718.0
2021-08-03 11:30:00,28.73,28.74,28.65,28.67,79256.0,26.4279,26.437,26.3543,26.3727,79256.0
2021-08-03 11:35:00,28.67,28.76,28.66,28.73,160913.0,26.3727,26.4554,26.3635,26.4279,160913.0
2021-08-03 11:40:00,28.73,28.83,28.65,28.82,489840.0,26.4279,26.5198,26.3543,26.5106,489840.0
2021-08-03 11:45:00,28.82,28.82,28.65,28.69,63518.0,26.5106,26.5106,26.3543,26.3911,63518.0
2021-08-03 11:50:00,28.68,28.71,28.64,28.71,30043.0,26.3819,26.4095,26.3451,26.4095,30043.0
2021-08-03 11:55:00,28.71,28.73,28.64,28.65,56611.0,26.4095,26.4279,26.3451,26.3543,56611.0
2021-08-03 12:00:00,28.66,28.7,28.62,28.68,42934.0,26.3635,26.4003,26.3267,26.3819,42934.0
2021-08-03 12:05:00,28.68,28.72,28.67,28.68,36166.0,26.3819,26.4187,26.3727,26.3819,36166.0
2021-08-03 12:10:00,28.68,28.72,28.66,28.72,35537.0,26.3819,26.4187,26.3635,26.4187,35537.0
2021-08-03 12:15:00,28.72,28.78,28.69,28.72,46455.0,26.4187,26.4738,26.3911,26.4187,46455.0
2021-08-03 12:20:00,28.71,28.71,28.66,28.7,22029.0,26.4095,26.4095,26.3635,26.4003,22029.0
2021-08-03 12:25:00,28.71,28.73,28.68,28.69,38319.0,26.4095,26.4279,26.3819,26.3911,38319.0
2021-08-03 12:30:00,28.7,28.7,28.64,28.66,36857.0,26.4003,26.4003,26.3451,26.3635,36857.0
2021-08-03 12:35:00,28.66,28.69,28.65,28.68,34506.0,26.3635,26.3911,26.3543,26.3819,34506.0
2021-08-03 12:40:00,28.69,28.74,28.66,28.74,25626.0,26.3911,26.437,26.3635,26.437,25626.0
2021-08-03 12:45:00,28.74,28.74,28.66,28.67,21594.0,26.437,26.437,26.3635,26.3727,21594.0
2021-08-03 12:50:00,28.67,28.74,28.66,28.73,30093.0,26.3727,26.437,26.3635,26.4279,30093.0
2021-08-03 12:55:00,28.73,28.78,28.72,28.76,96757.0,26.4279,26.4738,26.4187,26.4554,96757.0
2021-08-03 13:00:00,28.75,28.77,28.72,28.73,24875.0,26.4462,26.4646,26.4187,26.4279,24875.0
2021-08-03 13:05:00,28.72,28.74,28.69,28.71,34886.0,26.4187,26.437,26.3911,26.4095,34886.0
2021-08-03 13:10:00,28.7,28.7,28.65,28.66,35591.0,26.4003,26.4003,26.3543,26.3635,35591.0
2021-08-03 13:15:00,28.67,28.67,28.59,28.6,34615.0,26.3727,26.3727,26.2991,26.3083,34615.0
2021-08-03 13:20:00,28.61,28.62,28.53,28.54,53717.0,26.3175,26.3267,26.2439,26.2531,53717.0
2021-08-03 13:25:00,28.55,28.59,28.52,28.55,63865.0,26.2623,26.2991,26.2347,26.2623,63865.0
2021-08-03 13:30:00,28.55,28.56,28.48,28.5,38104.0,26.2623,26.2715,26.1979,26.2163,38104.0
2021-08-03 13:35:00,28.51,28.51,28.42,28.43,87232.0,26.2255,26.2255,26.1427,26.1519,87232.0
2021-08-03 13:40:00,28.43,28.5,28.41,28.49,45517.0,26.1519,26.2163,26.1335,26.2071,45517.0
2021-08-03 13:45:00,28.48,28.56,28.46,28.51,138015.0,26.1979,26.2715,26.1795,26.2255,138015.0
2021-08-03 13:50:00,28.51,28.64,28.51,28.64,50551.0,26.2255,26.3451,26.2255,26.3451,50551.0
2021-08-03 13:55:00,28.65,28.68,28.64,28.67,22676.0,26.3543,26.3819,26.3451,26.3727,22676.0
2021-08-03 14:00:00,28.68,28.7,28.64,28.65,31376.0,26.3819,26.4003,26.3451,26.3543,31376.0
2021-08-03 14:05:00,28.65,28.7,28.61,28.65,59717.0,26.3543,26.4003,26.3175,26.3543,59717.0
2021-08-03 14:10:00,28.65,28.68,28.62,28.64,213956.0,26.3543,26.3819,26.3267,26.3451,213956.0
2021-08-03 14:15:00,28.63,28.65,28.59,28.6,33471.0,26.3359,26.3543,26.2991,26.3083,33471.0
2021-08-03 14:20:00,28.59,28.65,28.58,28.64,28600.0,26.2991,26.3543,26.2899,26.3451,28600.0
2021-08-03 14:25:00,28.65,28.74,28.64,28.73,30420.0,26.3543,26.437,26.3451,26.4279,30420.0
2021-08-03 14:30:00,28.73,28.79,28.71,28.78,55424.0,26.4279,26.483,26.4095,26.4738,55424.0
2021-08-03 14:35:00,28.77,28.78,28.73,28.78,25801.0,26.4646,26.4738,26.4279,26.4738,25801.0
2021-08-03 14:40:00,28.78,28.83,28.77,28.82,41026.0,26.4738,26.5198,26.4646,26.5106,41026.0
2021-08-03 14:45:00,28.82,28.84,28.78,28.83,115189.0,26.5106,26.529,26.4738,26.5198,115189.0
2021-08-03 14:50:00,28.83,28.86,28.78,28.79,76068.0,26.5198,26.5474,26.4738,26.483,76068.0
2021-08-03 14:55:00,28.79,28.8,28.73,28.73,37443.0,26.483,26.4922,26.4279,26.4279,37443.0
2021-08-03 15:00:00,28.73,28.8,28.72,28.8,48129.0,26.4279,26.4922,26.4187,26.4922,48129.0
2021-08-03 15:05:00,28.8,28.82,28.77,28.82,54788.0,26.4922,26.5106,26.4646,26.5106,54788.0
2021-08-03 15:10:00,28.82,28.85,28.8,28.8,67318.0,26.5106,26.5382,26.4922,26.4922,67318.0
2021-08-03 15:15:00,28.8,28.82,28.73,28.74,44826.0,26.4922,26.5106,26.4279,26.437,44826.0
2021-08-03 15:20:00,28.74,28.77,28.71,28.76,71413.0,26.437,26.4646,26.4095,26.4554,71413.0
2021-08-03 15:25:00,28.75,28.79,28.73,28.79,59743.0,26.4462,26.483,26.4279,26.483,59743.0
2021-08-03 15:30:00,28.79,28.82,28.74,28.82,124527.0,26.483,26.5106,26.437,26.5106,124527.0
2021-08-03 15:35:00,28.81,28.84,28.76,28.81,125610.0,26.5014,26.529,26.4554,26.5014,125610.0
2021-08-03 15:40:00,28.81,28.83,28.79,28.79,194198.0,26.5014,26.5198,26.483,26.483,194198.0
2021-08-03 15:45:00,28.79,28.84,28.78,28.84,107023.0,26.483,26.529,26.4738,26.529,107023.0
2021-08-03 15:50:00,28.84,28.85,28.79,28.83,104503.0,26.529,26.5382,26.483,26.5198,104503.0
2021-08-03 15:55:00,28.83,28.9,28.79,28.9,336533.0,26.5198,26.5842,26.483,26.5842,336533.0
2021-08-04 09:30:00,28.5,28.58,28.11,28.38,456135.0,26.2163,26.2899,25.8575,26.1059,456135.0
2021-08-04 09:35:00,28.38,28.54,28.3,28.39,210443.0,26.1059,26.2531,26.0323,26.1151,210443.0
2021-08-04 09:40:00,28.39,28.42,28.23,28.25,123472.0,26.1151,26.1427,25.9679,25.9863,123472.0
2021-08-04 09:45:00,28.24,28.37,28.07,28.36,382121.0,25.9771,26.0967,25.8207,26.0875,382121.0
2021-08-04 09:50:00,28.37,28.58,28.36,28.38,332072.0,26.0967,26.2899,26.0875,26.1059,332072.0
2021-08-04 09:55:00,28.38,28.38,28.16,28.22,95200.0,26.1059,26.1059,25.9035,25.9587,95200.0
2021-08-04 10:00:00,28.21,28.41,28.18,28.4,125614.0,25.9495,26.1335,25.9219,26.1243,125614.0
2021-08-04 10:05:00,28.4,28.55,28.36,28.53,204089.0,26.1243,26.2623,26.0875,26.2439,204089.0
2021-08-04 10:10:00,28.53,28.71,28.46,28.7,76181.0,26.2439,26.4095,26.1795,26.4003,76181.0
2021-08-04 10:15:00,28.71,28.75,28.66,28.68,74107.0,26.4095,26.4462,26.3635,26.3819,74107.0
2021-08-04 10:20:00,28.67,28.73,28.52,28.53,139418.0,26.3727,26.4279,26.2347,26.2439,139418.0
2021-08-04 10:25:00,28.53,28.62,28.5,28.6,97632.0,26.2439,26.3267,26.2163,26.3083,97632.0
2021-08-04 10:30:00,28.58,28.58,28.28,28.34,154350.0,26.2899,26.2899,26.0139,26.0691,154350.0
2021-08-04 10:35:00,28.35,28.42,28.29,28.36,134594.0,26.0783,26.1427,26.0231,26.0875,134594.0
2021-08-04 10:40:00,28.37,28.41,28.31,28.37,79902.0,26.0967,26.1335,26.0415,26.0967,79902.0
2021-08-04 10:45:00,28.37,28.41,28.25,28.26,143080.0,26.0967,26.1335,25.9863,25.9955,143080.0
2021-08-04 10:50:00,28.27,28.31,28.21,28.21,84890.0,26.0047,26.0415,25.9495,25.9495,84890.0
2021-08-04 10:55:00,28.21,28.21,28.11,28.17,250254.0,25.9495,25.9495,25.8575,25.9127,250254.0
2021-08-04 11:00:00,28.17,28.25,28.16,28.22,68890.0,25.9127,25.9863,25.9035,25.9587,68890.0
2021-08-04 11:05:00,28.22,28.3,28.21,28.23,72172.0,25.9587,26.0323,25.9495,25.9679,72172.0
2021-08-04 11:10:00,28.24,28.27,28.18,28.21,50651.0,25.9771,26.0047,25.9219,25.9495,50651.0
2021-08-04 11:15:00,28.21,28.3,28.21,28.26,52865.0,25.9495,26.0323,25.9495,25.9955,52865.0
2021-08-04 11:20:00,28.25,28.31,28.25,28.28,63193.0,25.9863,26.0415,25.9863,26.0139,63193.0
2021-08-04 11:25:00,28.28,28.3,28.23,28.25,93642.0,26.0139,26.0323,25.9679,25.9863,93642.0
2021-08-04 11:30:00,28.25,28.26,28.16,28.18,305576.0,25.9863,25.9955,25.9035,25.9219,305576.0
2021-08-04 11:35:00,28.19,28.24,28.14,28.23,95326.0,25.9311,25.9771,25.8851,25.9679,95326.0
2021-08-04 11:40:00,28.24,28.24,28.13,28.19,187801.0,25.9771,25.9771,25.8759,25.9311,187801.0
2021-08-04 11:45:00,28.2,28.21,28.17,28.18,76909.0,25.9403,25.9495,25.9127,25.9219,76909.0
2021-08-04 11:50:00,28.17,28.18,28.13,28.17,81101.0,25.9127,25.9219,25.8759,25.9127,81101.0
2021-08-04 11:55:00,28.18,28.2,28.1,28.11,69062.0,25.9219,25.9403,25.8483,25.8575,69062.0
2021-08-04 12:00:00,28.12,28.15,28.09,28.13,81952.0,25.8667,25.8943,25.8391,25.8759,81952.0
2021-08-04 12:05:00,28.13,28.19,28.11,28.17,175776.0,25.8759,25.9311,25.8575,25.9127,175776.0
2021-08-04 12:10:00,28.17,28.17,28.12,28.17,135713.0,25.9127,25.9127,25.8667,25.9127,135713.0
2021-08-04 12:15:00,28.16,28.16,28.07,28.09,73221.0,25.9035,25.9035,25.8207,25.8391,73221.0
2021-08-04 12:20:00,28.09,28.17,28.08,28.16,91767.0,25.8391,25.9127,25.8299,25.9035,91767.0
2021-08-04 12:25:00,28.16,28.17,28.1,28.17,170903.0,25.9035,25.9127,25.8483,25.9127,170903.0
2021-08-04 12:30:00,28.16,28.16,28.09,28.11,160979.0,25.9035,25.9035,25.8391,25.8575,160979.0
2021-08-04 12:35:00,28.1,28.15,28.09,28.12,101561.0,25.8483,25.8943,25.8391,25.8667,101561.0
2021-08-04 12:40:00,28.12,28.14,28.03,28.08,133898.0,25.8667,25.8851,25.7839,25.8299,133898.0
2021-08-04 12:45:00,28.08,28.09,27.99,28.01,699244.0,25.8299,25.8391,25.7471,25.7655,699244.0
2021-08-04 12:50:00,28.02,28.07,28.01,28.05,63250.0,25.7747,25.8207,25.7655,25.8023,63250.0
2021-08-04 12:55:00,28.05,28.09,28.03,28.05,94484.0,25.8023,25.8391,25.7839,25.8023,94484.0
2021-08-04 13:00:00,28.05,28.05,27.96,28.01,51625.0,25.8023,25.8023,25.7196,25.7655,51625.0
2021-08-04 13:05:00,28.0,28.07,27.99,28.03,171845.0,25.7563,25.8207,25.7471,25.7839,171845.0
2021-08-04 13:10:00,28.03,28.08,28.02,28.04,172917.0,25.7839,25.8299,25.7747,25.7931,172917.0
2021-08-04 13:15:00,28.04,28.04,27.98,27.98,52436.0,25.7931,25.7931,25.7379,25.7379,52436.0
2021-08-04 13:20:00,27.97,27.98,27.93,27.94,38295.0,25.7287,25.7379,25.692,25.7012,38295.0
2021-08-04 13:25:00,27.93,27.95,27.91,27.92,58489.0,25.692,25.7104,25.6736,25.6828,58489.0
2021-08-04 13:30:00,27.92,28.01,27.89,28.01,59516.0,25.6828,25.7655,25.6552,25.7655,59516.0
2021-08-04 13:35:00,28.0,28.02,27.94,27.95,70619.0,25.7563,25.7747,25.7012,25.7104,70619.0
2021-08-04 13:40:00,27.95,27.96,27.9,27.9,59022.0,25.7104,25.7196,25.6644,25.6644,59022.0
2021-08-04 13:45:00,27.91,27.92,27.83,27.84,48276.0,25.6736,25.6828,25.6,25.6092,48276.0
2021-08-04 13:50:00,27.83,27.84,27.79,27.8,81580.0,25.6,25.6092,25.5632,25.5724,81580.0
2021-08-04 13:55:00,27.8,27.85,27.8,27.82,155124.0,25.5724,25.6184,25.5724,25.5908,155124.0
2021-08-04 14:00:00,27.82,27.84,27.79,27.8,70063.0,25.5908,25.6092,25.5632,25.5724,70063.0
2021-08-04 14:05:00,27.8,27.82,27.77,27.8,42547.0,25.5724,25.5908,25.5448,25.5724,42547.0
2021-08-04 14:10:00,27.8,27.81,27.75,27.76,181353.0,25.5724,25.5816,25.5264,25.5356,181353.0
2021-08-04 14:15:00,27.76,27.8,27.73,27.77,65580.0,25.5356,25.5724,25.508,25.5448,65580.0
2021-08-04 14:20:00,27.78,27.79,27.75,27.77,65656.0,25.554,25.5632,25.5264,25.5448,65656.0
2021-08-04 14:25:00,27.77,27.8,27.73,27.79,117252.0,25.5448,25.5724,25.508,25.5632,117252.0
2021-08-04 14:30:00,27.78,27.86,27.78,27.83,168890.0,25.554,25.6276,25.554,25.6,168890.0
2021-08-04 14:35:00,27.83,27.84,27.77,27.83,108241.0,25.6,25.6092,25.5448,25.6,108241.0
2021-08-04 14:40:00,27.84,27.91,27.84,27.88,109361.0,25.6092,25.6736,25.6092,25.646,109361.0
2021-08-04 14:45:00,27.89,27.89,27.81,27.85,65328.0,25.6552,25.6552,25.5816,25.6184,65328.0
2021-08-04 14:50:00,27.85,27.88,27.78,27.78,109086.0,25.6184,25.646,25.554,25.554,109086.0
2021-08-04 14:55:00,27.78,27.79,27.73,27.76,166116.0,25.554,25.5632,25.508,25.5356,166116.0
2021-08-04 15:00:00,27.75,27.77,27.72,27.74,97878.0,25.5264,25.5448,25.4988,25.5172,97878.0
2021-08-04 15:05:00,27.75,27.76,27.72,27.73,102408.0,25.5264,25.5356,25.4988,25.508,102408.0
2021-08-04 15:10:00,27.73,27.75,27.7,27.71,115708.0,25.508,25.5264,25.4804,25.4896,115708.0
2021-08-04 15:15:00,27.7,27.71,27.66,27.68,319481.0,25.4804,25.4896,25.4436,25.462,319481.0
2021-08-04 15:20:00,27.68,27.71,27.65,27.67,244816.0,25.462,25.4896,25.4344,25.4528,244816.0
2021-08-04 15:25:00,27.66,27.68,27.62,27.64,248723.0,25.4436,25.462,25.4068,25.4252,248723.0
2021-08-04 15:30:00,27.65,27.7,27.62,27.7,172020.0,25.4344,25.4804,25.4068,25.4804,172020.0
2021-08-04 15:35:00,27.7,27.71,27.67,27.69,327476.0,25.4804,25.4896,25.4528,25.4712,327476.0
2021-08-04 15:40:00,27.7,27.77,27.68,27.77,229367.0,25.4804,25.5448,25.462,25.5448,229367.0
2021-08-04 15:45:00,27.77,27.77,27.71,27.72,313807.0,25.5448,25.5448,25.4896,25.4988,313807.0
2021-08-04 15:50:00,27.72,27.74,27.67,27.68,478617.0,25.4988,25.5172,25.4528,25.462,478617.0
2021-08-04 15:55:00,27.68,27.69,27.61,27.62,906053.0,25.462,25.4712,25.3976,25.4068,906053.0
2021-08-05 09:30:00,27.86,27.96,27.7,27.73,391283.0,25.6276,25.7196,25.4804,25.508,391283.0
2021-08-05 09:35:00,27.73,27.91,27.69,27.79,198779.0,25.508,25.6736,25.4712,25.5632,198779.0
2021-08-05 09:40:00,27.81,27.89,27.73,27.83,146952.0,25.5816,25.6552,25.508,25.6,146952.0
2021-08-05 09:45:00,27.82,27.84,27.58,27.64,225649.0,25.5908,25.6092,25.37,25.4252,225649.0
2021-08-05 09:50:00,27.64,27.77,27.62,27.75,231597.0,25.4252,25.5448,25.4068,25.5264,231597.0
2021-08-05 09:55:00,27.75,27.89,27.74,27.87,134808.0,25.5264,25.6552,25.5172,25.6368,134808.0
2021-08-05 10:00:00,27.87,27.87,27.72,27.82,448457.0,25.6368,25.6368,25.4988,25.5908,448457.0
2021-08-05 10:05:00,27.82,27.87,27.71,27.72,271305.0,25.5908,25.6368,25.4896,25.4988,271305.0
2021-08-05 10:10:00,27.72,27.9,27.7,27.81,247970.0,25.4988,25.6644,25.4804,25.5816,247970.0
2021-08-05 10:15:00,27.82,27.85,27.74,27.78,90106.0,25.5908,25.6184,25.5172,25.554,90106.0
2021-08-05 10:20:00,27.77,27.9,27.74,27.86,148151.0,25.5448,25.6644,25.5172,25.6276,148151.0
2021-08-05 10:25:00,27.86,27.96,27.85,27.87,387253.0,25.6276,25.7196,25.6184,25.6368,387253.0
2021-08-05 10:30:00,27.87,27.95,27.86,27.92,274536.0,25.6368,25.7104,25.6276,25.6828,274536.0
2021-08-05 10:35:00,27.92,28.07,27.9,28.05,503075.0,25.6828,25.8207,25.6644,25.8023,503075.0
2021-08-05 10:40:00,28.04,28.04,27.88,27.91,109730.0,25.7931,25.7931,25.646,25.6736,109730.0
2021-08-05 10:45:00,27.91,28.06,27.9,28.04,85430.0,25.6736,25.8115,25.6644,25.7931,85430.0
2021-08-05 10:50:00,28.05,28.1,28.04,28.05,50455.0,25.8023,25.8483,25.7931,25.8023,50455.0
2021-08-05 10:55:00,28.05,28.13,28.02,28.11,65894.0,25.8023,25.8759,25.7747,25.8575,65894.0
2021-08-05 11:00:00,28.12,28.16,28.06,28.07,91781.0,25.8667,25.9035,25.8115,25.8207,91781.0
2021-08-05 11:05:00,28.07,28.13,28.07,28.12,97715.0,25.8207,25.8759,25.8207,25.8667,97715.0
2021-08-05 11:10:00,28.12,28.22,28.1,28.21,52701.0,25.8667,25.9587,25.8483,25.9495,52701.0
2021-08-05 11:15:00,28.2,28.23,28.16,28.16,82055.0,25.9403,25.9679,25.9035,25.9035,82055.0
2021-08-05 11:20:00,28.15,28.22,28.13,28.21,72109.0,25.8943,25.9587,25.8759,25.9495,72109.0
2021-08-05 11:25:00,28.22,28.26,28.22,28.24,64575.0,25.9587,25.9955,25.9587,25.9771,64575.0
2021-08-05 11:30:00,28.24,28.28,28.22,28.27,49279.0,25.9771,26.0139,25.9587,26.0047,49279.0
2021-08-05 11:35:00,28.28,28.31,28.18,28.22,47142.0,26.0139,26.0415,25.9219,25.9587,47142.0
2021-08-05 11:40:00,28.21,28.23,28.15,28.17,39636.0,25.9495,25.9679,25.8943,25.9127,39636.0
2021-08-05 11:45:00,28.17,28.18,28.11,28.12,54004.0,25.9127,25.9219,25.8575,25.8667,54004.0
2021-08-05 11:50:00,28.11,28.14,28.09,28.1,42302.0,25.8575,25.8851,25.8391,25.8483,42302.0
2021-08-05 11:55:00,28.09,28.13,28.06,28.11,47597.0,25.8391,25.8759,25.8115,25.8575,47597.0
2021-08-05 12:00:00,28.11,28.17,28.1,28.16,51692.0,25.8575,25.9127,25.8483,25.9035,51692.0
2021-08-05 12:05:00,28.16,28.18,28.08,28.12,40491.0,25.9035,25.9219,25.8299,25.8667,40491.0
2021-08-05 12:10:00,28.11,28.13,28.08,28.12,89909.0,25.8575,25.8759,25.8299,25.8667,89909.0
2021-08-05 12:15:00,28.12,28.14,28.07,28.08,52064.0,25.8667,25.8851,25.8207,25.8299,52064.0
2021-08-05 12:20:00,28.08,28.11,28.05,28.06,21204.0,25.8299,25.8575,25.8023,25.8115,21204.0
2021-08-05 12:25:00,28.05,28.07,28.03,28.03,33082.0,25.8023,25.8207,25.7839,25.7839,33082.0
2021-08-05 12:30:00,28.03,28.07,28.03,28.06,57241.0,25.7839,25.8207,25.7839,25.8115,57241.0
2021-08-05 12:35:00,28.06,28.06,28.0,28.01,53997.0,25.8115,25.8115,25.7563,25.7655,53997.0
2021-08-05 12:40:00,28.02,28.05,27.99,28.03,51636.0,25.7747,25.8023,25.7471,25.7839,51636.0
2021-08-05 12:45:00,28.03,28.07,28.02,28.07,54177.0,25.7839,25.8207,25.7747,25.8207,54177.0
2021-08-05 12:50:00,28.07,28.08,28.03,28.04,36242.0,25.8207,25.8299,25.7839,25.7931,36242.0
2021-08-05 12:55:00,28.04,28.05,27.98,28.01,38554.0,25.7931,25.8023,25.7379,25.7655,38554.0
2021-08-05 13:00:00,28.01,28.02,27.98,28.01,41532.0,25.7655,25.7747,25.7379,25.7655,41532.0
2021-08-05 13:05:00,28.01,28.05,28.0,28.04,46679.0,25.7655,25.8023,25.7563,25.7931,46679.0
2021-08-05 13:10:00,28.04,28.07,28.03,28.05,39572.0,25.7931,25.8207,25.7839,25.8023,39572.0
2021-08-05 13:15:00,28.05,28.06,27.99,27.99,42783.0,25.8023,25.8115,25.7471,25.7471,42783.0
2021-08-05 13:20:00,27.99,28.04,27.99,28.03,38711.0,25.7471,25.7931,25.7471,25.7839,38711.0
2021-08-05 13:25:00,28.04,28.06,28.03,28.04,38981.0,25.7931,25.8115,25.7839,25.7931,38981.0
2021-08-05 13:30:00,28.04,28.09,28.01,28.02,55863.0,25.7931,25.8391,25.7655,25.7747,55863.0
2021-08-05 13:35:00,28.02,28.03,27.98,28.0,108252.0,25.7747,25.7839,25.7379,25.7563,108252.0
2021-08-05 13:40:00,28.0,28.07,28.0,28.03,64661.0,25.7563,25.8207,25.7563,25.7839,64661.0
2021-08-05 13:45:00,28.03,28.05,28.01,28.05,44630.0,25.7839,25.8023,25.7655,25.8023,44630.0
2021-08-05 13:50:00,28.05,28.08,28.03,28.05,47416.0,25.8023,25.8299,25.7839,25.8023,47416.0
2021-08-05 13:55:00,28.05,28.07,28.03,28.05,47275.0,25.8023,25.8207,25.7839,25.8023,47275.0
2021-08-05 14:00:00,28.05,28.05,27.99,27.99,45396.0,25.8023,25.8023,25.7471,25.7471,45396.0
2021-08-05 14:05:00,28.0,28.01,27.94,27.97,81333.0,25.7563,25.7655,25.7012,25.7287,81333.0
2021-08-05 14:10:00,27.98,28.01,27.97,28.0,36704.0,25.7379,25.7655,25.7287,25.7563,36704.0
2021-08-05 14:15:00,28.0,28.02,27.97,27.99,69710.0,25.7563,25.7747,25.7287,25.7471,69710.0
2021-08-05 14:20:00,27.99,28.01,27.95,28.01,50179.0,25.7471,25.7655,25.7104,25.7655,50179.0
2021-08-05 14:25:00,28.02,28.02,27.99,28.0,71716.0,25.7747,25.7747,25.7471,25.7563,71716.0
2021-08-05 14:30:00,28.0,28.03,27.99,28.02,89687.0,25.7563,25.7839,25.7471,25.7747,89687.0
2021-08-05 14:35:00,28.02,28.04,27.99,28.0,76845.0,25.7747,25.7931,25.7471,25.7563,76845.0
2021-08-05 14:40:00,28.0,28.02,27.98,27.99,64847.0,25.7563,25.7747,25.7379,25.7471,64847.0
2021-08-05 14:45:00,27.98,28.0,27.96,27.99,38111.0,25.7379,25.7563,25.7196,25.7471,38111.0
2021-08-05 14:50:00,27.98,28.01,27.94,27.95,79986.0,25.7379,25.7655,25.7012,25.7104,79986.0
2021-08-05 14:55:00,27.95,27.98,27.93,27.94,71817.0,25.7104,25.7379,25.692,25.7012,71817.0
2021-08-05 15:00:00,27.94,27.95,27.91,27.92,68686.0,25.7012,25.7104,25.6736,25.6828,68686.0
2021-08-05 15:05:00,27.92,27.95,27.91,27.93,77029.0,25.6828,25.7104,25.6736,25.692,77029.0
2021-08-05 15:10:00,27.93,27.97,27.92,27.94,56515.0,25.692,25.7287,25.6828,25.7012,56515.0
2021-08-05 15:15:00,27.94,27.94,27.9,27.9,29264.0,25.7012,25.7012,25.6644,25.6644,29264.0
2021-08-05 15:20:00,27.91,27.93,27.9,27.92,71006.0,25.6736,25.692,25.6644,25.6828,71006.0
2021-08-05 15:25:00,27.92,27.92,27.87,27.88,48009.0,25.6828,25.6828,25.6368,25.646,48009.0
2021-08-05 15:30:00,27.89,27.9,27.86,27.89,72883.0,25.6552,25.6644,25.6276,25.6552,72883.0
2021-08-05 15:35:00,27.9,27.93,27.84,27.85,157989.0,25.6644,25.692,25.6092,25.6184,157989.0
2021-08-05 15:40:00,27.86,27.9,27.85,27.86,180859.0,25.6276,25.6644,25.6184,25.6276,180859.0
2021-08-05 15:45:00,27.86,27.86,27.81,27.83,133560.0,25.6276,25.6276,25.5816,25.6,133560.0
2021-08-05 15:50:00,27.83,27.88,27.82,27.85,194314.0,25.6,25.646,25.5908,25.6184,194314.0
2021-08-05 15:55:00,27.85,27.93,27.84,27.92,463092.0,25.6184,25.692,25.6092,25.6828,463092.0
2021-08-06 09:30:00,28.35,28.65,28.35,28.53,275158.0,26.0783,26.3543,26.0783,26.2439,275158.0
2021-08-06 09:35:00,28.54,28.56,28.4,28.51,159275.0,26.2531,26.2715,26.1243,26.2255,159275.0
2021-08-06 09:40:00,28.51,28.66,28.46,28.47,170274.0,26.2255,26.3635,26.1795,26.1887,170274.0
2021-08-06 09:45:00,28.48,28.54,28.26,28.29,186693.0,26.1979,26.2531,25.9955,26.0231,186693.0
2021-08-06 09:50:00,28.28,28.3,28.16,28.23,102369.0,26.0139,26.0323,25.9035,25.9679,102369.0
2021-08-06 09:55:00,28.22,28.32,28.17,28.3,68503.0,25.9587,26.0507,25.9127,26.0323,68503.0
2021-08-06 10:00:00,28.31,28.49,28.26,28.45,117278.0,26.0415,26.2071,25.9955,26.1703,117278.0
2021-08-06 10:05:00,28.44,28.44,28.18,28.19,92020.0,26.1611,26.1611,25.9219,25.9311,92020.0
2021-08-06 10:10:00,28.19,28.37,28.19,28.36,108196.0,25.9311,26.0967,25.9311,26.0875,108196.0
2021-08-06 10:15:00,28.36,28.4,28.32,28.38,68865.0,26.0875,26.1243,26.0507,26.1059,68865.0
2021-08-06 10:20:00,28.37,28.46,28.37,28.46,48510.0,26.0967,26.1795,26.0967,26.1795,48510.0
2021-08-06 10:25:00,28.47,28.49,28.37,28.39,52039.0,26.1887,26.2071,26.0967,26.1151,52039.0
2021-08-06 10:30:00,28.39,28.4,28.31,28.39,83015.0,26.1151,26.1243,26.0415,26.1151,83015.0
2021-08-06 10:35:00,28.38,28.4,28.29,28.29,58031.0,26.1059,26.1243,26.0231,26.0231,58031.0
2021-08-06 10:40:00,28.26,28.38,28.26,28.36,111818.0,25.9955,26.1059,25.9955,26.0875,111818.0
2021-08-06 10:45:00,28.36,28.4,28.34,28.39,32206.0,26.0875,26.1243,26.0691,26.1151,32206.0
2021-08-06 10:50:00,28.38,28.46,28.38,28.44,65526.0,26.1059,26.1795,26.1059,26.1611,65526.0
2021-08-06 10:55:00,28.45,28.49,28.4,28.48,82716.0,26.1703,26.2071,26.1243,26.1979,82716.0
2021-08-06 11:00:00,28.48,28.58,28.48,28.55,71617.0,26.1979,26.2899,26.1979,26.2623,71617.0
2021-08-06 11:05:00,28.55,28.57,28.48,28.5,97034.0,26.2623,26.2807,26.1979,26.2163,97034.0
2021-08-06 11:10:00,28.51,28.55,28.48,28.5,60050.0,26.2255,26.2623,26.1979,26.2163,60050.0
2021-08-06 11:15:00,28.5,28.55,28.45,28.45,31676.0,26.2163,26.2623,26.1703,26.1703,31676.0
2021-08-06 11:20:00,28.44,28.75,28.43,28.7,151113.0,26.1611,26.4462,26.1519,26.4003,151113.0
2021-08-06 11:25:00,28.71,28.72,28.66,28.69,53367.0,26.4095,26.4187,26.3635,26.3911,53367.0
2021-08-06 11:30:00,28.69,28.69,28.62,28.63,47193.0,26.3911,26.3911,26.3267,26.3359,47193.0
2021-08-06 11:35:00,28.63,28.67,28.59,28.63,31953.0,26.3359,26.3727,26.2991,26.3359,31953.0
2021-08-06 11:40:00,28.62,28.65,28.59,28.6,51425.0,26.3267,26.3543,26.2991,26.3083,51425.0
2021-08-06 11:45:00,28.61,28.65,28.59,28.6,27509.0,26.3175,26.3543,26.2991,26.3083,27509.0
2021-08-06 11:50:00,28.61,28.64,28.57,28.62,23754.0,26.3175,26.3451,26.2807,26.3267,23754.0
2021-08-06 11:55:00,28.63,28.64,28.59,28.63,35209.0,26.3359,26.3451,26.2991,26.3359,35209.0
2021-08-06 12:00:00,28.62,28.67,28.58,28.66,66757.0,26.3267,26.3727,26.2899,26.3635,66757.0
2021-08-06 12:05:00,28.66,28.66,28.58,28.59,38269.0,26.3635,26.3635,26.2899,26.2991,38269.0
2021-08-06 12:10:00,28.6,28.6,28.53,28.55,30959.0,26.3083,26.3083,26.2439,26.2623,30959.0
2021-08-06 12:15:00,28.55,28.59,28.5,28.54,36449.0,26.2623,26.2991,26.2163,26.2531,36449.0
2021-08-06 12:20:00,28.55,28.63,28.55,28.61,31792.0,26.2623,26.3359,26.2623,26.3175,31792.0
2021-08-06 12:25:00,28.62,28.62,28.56,28.57,32853.0,26.3267,26.3267,26.2715,26.2807,32853.0
2021-08-06 12:30:00,28.57,28.57,28.47,28.51,70925.0,26.2807,26.2807,26.1887,26.2255,70925.0
2021-08-06 12:35:00,28.51,28.55,28.51,28.52,23151.0,26.2255,26.2623,26.2255,26.2347,23151.0
2021-08-06 12:40:00,28.52,28.57,28.52,28.57,36880.0,26.2347,26.2807,26.2347,26.2807,36880.0
2021-08-06 12:45:00,28.56,28.59,28.5,28.59,44123.0,26.2715,26.2991,26.2163,26.2991,44123.0
2021-08-06 12:50:00,28.59,28.6,28.57,28.59,39339.0,26.2991,26.3083,26.2807,26.2991,39339.0
2021-08-06 12:55:00,28.59,28.6,28.55,28.56,21868.0,26.2991,26.3083,26.2623,26.2715,21868.0
2021-08-06 13:00:00,28.56,28.57,28.53,28.57,39805.0,26.2715,26.2807,26.2439,26.2807,39805.0
2021-08-06 13:05:00,28.56,28.58,28.51,28.52,32264.0,26.2715,26.2899,26.2255,26.2347,32264.0
2021-08-06 13:10:00,28.51,28.54,28.5,28.54,25381.0,26.2255,26.2531,26.2163,26.2531,25381.0
2021-08-06 13:15:00,28.53,28.54,28.5,28.51,53637.0,26.2439,26.2531,26.2163,26.2255,53637.0
2021-08-06 13:20:00,28.51,28.57,28.5,28.56,25470.0,26.2255,26.2807,26.2163,26.2715,25470.0
2021-08-06 13:25:00,28.56,28.56,28.51,28.52,45887.0,26.2715,26.2715,26.2255,26.2347,45887.0
2021-08-06 13:30:00,28.52,28.54,28.47,28.5,39594.0,26.2347,26.2531,26.1887,26.2163,39594.0
2021-08-06 13:35:00,28.5,28.53,28.46,28.48,33343.0,26.2163,26.2439,26.1795,26.1979,33343.0
2021-08-06 13:40:00,28.49,28.51,28.45,28.46,29815.0,26.2071,26.2255,26.1703,26.1795,29815.0
2021-08-06 13:45:00,28.46,28.52,28.46,28.51,26082.0,26.1795,26.2347,26.1795,26.2255,26082.0
2021-08-06 13:50:00,28.51,28.53,28.47,28.48,34399.0,26.2255,26.2439,26.1887,26.1979,34399.0
2021-08-06 13:55:00,28.49,28.51,28.47,28.49,44573.0,26.2071,26.2255,26.1887,26.2071,44573.0
2021-08-06 14:00:00,28.49,28.49,28.43,28.46,27776.0,26.2071,26.2071,26.1519,26.1795,27776.0
2021-08-06 14:05:00,28.45,28.48,28.43,28.45,27466.0,26.1703,26.1979,26.1519,26.1703,27466.0
2021-08-06 14:10:00,28.45,28.48,28.43,28.46,26146.0,26.1703,26.1979,26.1519,26.1795,26146.0
2021-08-06 14:15:00,28.46,28.51,28.45,28.51,38964.0,26.1795,26.2255,26.1703,26.2255,38964.0
2021-08-06 14:20:00,28.5,28.51,28.45,28.46,26178.0,26.2163,26.2255,26.1703,26.1795,26178.0
2021-08-06 14:25:00,28.46,28.47,28.4,28.44,100768.0,26.1795,26.1887,26.1243,26.1611,100768.0
2021-08-06 14:30:00,28.43,28.44,28.36,28.38,59230.0,26.1519,26.1611,26.0875,26.1059,59230.0
2021-08-06 14:35:00,28.38,28.44,28.37,28.43,31516.0,26.1059,26.1611,26.0967,26.1519,31516.0
2021-08-06 14:40:00,28.43,28.44,28.41,28.41,19100.0,26.1519,26.1611,26.1335,26.1335,19100.0
2021-08-06 14:45:00,28.42,28.44,28.39,28.41,30706.0,26.1427,26.1611,26.1151,26.1335,30706.0
2021-08-06 14:50:00,28.4,28.44,28.39,28.42,23625.0,26.1243,26.1611,26.1151,26.1427,23625.0
2021-08-06 14:55:00,28.43,28.44,28.4,28.41,26108.0,26.1519,26.1611,26.1243,26.1335,26108.0
2021-08-06 15:00:00,28.41,28.42,28.38,28.42,33078.0,26.1335,26.1427,26.1059,26.1427,33078.0
2021-08-06 15:05:00,28.42,28.48,28.42,28.47,47853.0,26.1427,26.1979,26.1427,26.1887,47853.0
2021-08-06 15:10:00,28.48,28.52,28.47,28.52,28489.0,26.1979,26.2347,26.1887,26.2347,28489.0
2021-08-06 15:15:00,28.51,28.54,28.51,28.54,34453.0,26.2255,26.2531,26.2255,26.2531,34453.0
2021-08-06 15:20:00,28.53,28.54,28.51,28.54,24335.0,26.2439,26.2531,26.2255,26.2531,24335.0
2021-08-06 15:25:00,28.53,28.55,28.52,28.54,34539.0,26.2439,26.2623,26.2347,26.2531,34539.0
2021-08-06 15:30:00,28.54,28.54,28.48,28.48,42854.0,26.2531,26.2531,26.1979,26.1979,42854.0
2021-08-06 15:35:00,28.49,28.5,28.45,28.49,183072.0,26.2071,26.2163,26.1703,26.2071,183072.0
2021-08-06 15:40:00,28.49,28.5,28.42,28.43,65061.0,26.2071,26.2163,26.1427,26.1519,65061.0
2021-08-06 15:45:00,28.43,28.47,28.42,28.46,86381.0,26.1519,26.1887,26.1427,26.1795,86381.0
2021-08-06 15:50:00,28.46,28.47,28.4,28.42,162747.0,26.1795,26.1887,26.1243,26.1427,162747.0
2021-08-06 15:55:00,28.41,28.45,28.41,28.42,358008.0,26.1335,26.1703,26.1335,26.1427,358008.0
2021-08-09 09:30:00,27.82,27.98,27.72,27.79,299039.0,25.5908,25.7379,25.4988,25.5632,299039.0
2021-08-09 09:35:00,27.79,28.13,27.76,28.1,165528.0,25.5632,25.8759,25.5356,25.8483,165528.0
2021-08-09 09:40:00,28.1,28.12,27.93,28.09,156549.0,25.8483,25.8667,25.692,25.8391,156549.0
2021-08-09 09:45:00,28.1,28.12,28.0,28.02,87036.0,25.8483,25.8667,25.7563,25.7747,87036.0
2021-08-09 09:50:00,28.02,28.05,27.78,27.79,104141.0,25.7747,25.8023,25.554,25.5632,104141.0
2021-08-09 09:55:00,27.79,27.95,27.76,27.93,92809.0,25.5632,25.7104,25.5356,25.692,92809.0
2021-08-09 10:00:00,27.93,28.0,27.88,27.89,126750.0,25.692,25.7563,25.646,25.6552,126750.0
2021-08-09 10:05:00,27.89,27.97,27.77,27.77,76359.0,25.6552,25.7287,25.5448,25.5448,76359.0
2021-08-09 10:10:00,27.77,27.77,27.59,27.62,75579.0,25.5448,25.5448,25.3792,25.4068,75579.0
2021-08-09 10:15:00,27.62,27.62,27.53,27.53,76632.0,25.4068,25.4068,25.324,25.324,76632.0
2021-08-09 10:20:00,27.53,27.6,27.52,27.56,82243.0,25.324,25.3884,25.3148,25.3516,82243.0
2021-08-09 10:25:00,27.55,27.61,27.51,27.52,72787.0,25.3424,25.3976,25.3056,25.3148,72787.0
2021-08-09 10:30:00,27.52,27.55,27.44,27.53,131385.0,25.3148,25.3424,25.2412,25.324,131385.0
2021-08-09 10:35:00,27.53,27.53,27.47,27.51,53447.0,25.324,25.324,25.2688,25.3056,53447.0
2021-08-09 10:40:00,27.5,27.6,27.47,27.56,86510.0,25.2964,25.3884,25.2688,25.3516,86510.0
2021-08-09 10:45:00,27.56,27.66,27.55,27.63,115092.0,25.3516,25.4436,25.3424,25.416,115092.0
2021-08-09 10:50:00,27.64,27.67,27.57,27.59,78779.0,25.4252,25.4528,25.3608,25.3792,78779.0
2021-08-09 10:55:00,27.59,27.67,27.58,27.64,67390.0,25.3792,25.4528,25.37,25.4252,67390.0
2021-08-09 11:00:00,27.64,27.67,27.6,27.66,65600.0,25.4252,25.4528,25.3884,25.4436,65600.0
2021-08-09 11:05:00,27.67,27.69,27.62,27.67,97992.0,25.4528,25.4712,25.4068,25.4528,97992.0
2021-08-09 11:10:00,27.68,27.75,27.65,27.75,96881.0,25.462,25.5264,25.4344,25.5264,96881.0
2021-08-09 11:15:00,27.75,27.79,27.73,27.77,90789.0,25.5264,25.5632,25.508,25.5448,90789.0
2021-08-09 11:20:00,27.77,27.82,27.75,27.81,70827.0,25.5448,25.5908,25.5264,25.5816,70827.0
2021-08-09 11:25:00,27.82,27.83,27.78,27.82,54440.0,25.5908,25.6,25.554,25.5908,54440.0
2021-08-09 11:30:00,27.83,27.9,27.82,27.87,90244.0,25.6,25.6644,25.5908,25.6368,90244.0
2021-08-09 11:35:00,27.88,27.94,27.86,27.92,45654.0,25.646,25.7012,25.6276,25.6828,45654.0
2021-08-09 11:40:00,27.92,27.98,27.91,27.96,35632.0,25.6828,25.7379,25.6736,25.7196,35632.0
2021-08-09 11:45:00,27.95,28.01,27.95,27.99,55025.0,25.7104,25.7655,25.7104,25.7471,55025.0
2021-08-09 11:50:00,28.0,28.0,27.95,27.98,74041.0,25.7563,25.7563,25.7104,25.7379,74041.0
2021-08-09 11:55:00,27.99,27.99,27.9,27.91,59314.0,25.7471,25.7471,25.6644,25.6736,59314.0
2021-08-09 12:00:00,27.91,27.96,27.87,27.89,57531.0,25.6736,25.7196,25.6368,25.6552,57531.0
2021-08-09 12:05:00,27.88,27.94,27.88,27.91,52442.0,25.646,25.7012,25.646,25.6736,52442.0
2021-08-09 12:10:00,27.9,27.92,27.86,27.92,45689.0,25.6644,25.6828,25.6276,25.6828,45689.0
2021-08-09 12:15:00,27.92,27.94,27.9,27.94,35329.0,25.6828,25.7012,25.6644,25.7012,35329.0
2021-08-09 12:20:00,27.94,27.95,27.89,27.89,39906.0,25.7012,25.7104,25.6552,25.6552,39906.0
2021-08-09 12:25:00,27.89,27.93,27.87,27.92,37992.0,25.6552,25.692,25.6368,25.6828,37992.0
2021-08-09 12:30:00,27.92,27.92,27.84,27.85,41712.0,25.6828,25.6828,25.6092,25.6184,41712.0
2021-08-09 12:35:00,27.85,27.89,27.83,27.88,47141.0,25.6184,25.6552,25.6,25.646,47141.0
2021-08-09 12:40:00,27.88,27.91,27.87,27.87,40007.0,25.646,25.6736,25.6368,25.6368,40007.0
2021-08-09 12:45:00,27.88,27.9,27.87,27.88,12381.0,25.646,25.6644,25.6368,25.646,12381.0
2021-08-09 12:50:00,27.88,27.9,27.86,27.87,37364.0,25.646,25.6644,25.6276,25.6368,37364.0
2021-08-09 12:55:00,27.86,27.88,27.84,27.86,34178.0,25.6276,25.646,25.6092,25.6276,34178.0
2021-08-09 13:00:00,27.87,27.9,27.86,27.89,21618.0,25.6368,25.6644,25.6276,25.6552,21618.0
2021-08-09 13:05:00,27.89,27.93,27.89,27.93,43634.0,25.6552,25.692,25.6552,25.692,43634.0
2021-08-09 13:10:00,27.92,27.94,27.88,27.94,35388.0,25.6828,25.7012,25.646,25.7012,35388.0
2021-08-09 13:15:00,27.94,27.97,27.93,27.96,19223.0,25.7012,25.7287,25.692,25.7196,19223.0
2021-08-09 13:20:00,27.96,27.98,27.94,27.95,29795.0,25.7196,25.7379,25.7012,25.7104,29795.0
2021-08-09 13:25:00,27.94,27.97,27.93,27.96,29684.0,25.7012,25.7287,25.692,25.7196,29684.0
2021-08-09 13:30:00,27.96,27.96,27.9,27.9,45160.0,25.7196,25.7196,25.6644,25.6644,45160.0
2021-08-09 13:35:00,27.89,27.9,27.86,27.86,21531.0,25.6552,25.6644,25.6276,25.6276,21531.0
2021-08-09 13:40:00,27.86,27.93,27.86,27.92,28836.0,25.6276,25.692,25.6276,25.6828,28836.0
2021-08-09 13:45:00,27.91,27.93,27.9,27.91,44347.0,25.6736,25.692,25.6644,25.6736,44347.0
2021-08-09 13:50:00,27.92,27.92,27.9,27.91,30393.0,25.6828,25.6828,25.6644,25.6736,30393.0
2021-08-09 13:55:00,27.9,27.91,27.89,27.89,20489.0,25.6644,25.6736,25.6552,25.6552,20489.0
2021-08-09 14:00:00,27.89,27.9,27.86,27.87,38630.0,25.6552,25.6644,25.6276,25.6368,38630.0
2021-08-09 14:05:00,27.87,27.89,27.86,27.87,49012.0,25.6368,25.6552,25.6276,25.6368,49012.0
2021-08-09 14:10:00,27.88,27.9,27.86,27.9,33167.0,25.646,25.6644,25.6276,25.6644,33167.0
2021-08-09 14:15:00,27.89,27.9,27.86,27.9,40986.0,25.6552,25.6644,25.6276,25.6644,40986.0
2021-08-09 14:20:00,27.9,27.91,27.85,27.91,70991.0,25.6644,25.6736,25.6184,25.6736,70991.0
2021-08-09 14:25:00,27.91,27.93,27.9,27.93,34390.0,25.6736,25.692,25.6644,25.692,34390.0
2021-08-09 14:30:00,27.93,27.98,27.92,27.96,37584.0,25.692,25.7379,25.6828,25.7196,37584.0
2021-08-09 14:35:00,27.96,28.03,27.95,28.03,138421.0,25.7196,25.7839,25.7104,25.7839,138421.0
2021-08-09 14:40:00,28.03,28.05,28.01,28.03,278518.0,25.7839,25.8023,25.7655,25.7839,278518.0
2021-08-09 14:45:00,28.04,28.06,28.03,28.04,30689.0,25.7931,25.8115,25.7839,25.7931,30689.0
2021-08-09 14:50:00,28.04,28.06,28.01,28.05,67951.0,25.7931,25.8115,25.7655,25.8023,67951.0
2021-08-09 14:55:00,28.04,28.07,28.03,28.07,44292.0,25.7931,25.8207,25.7839,25.8207,44292.0
2021-08-09 15:00:00,28.08,28.08,28.05,28.05,28567.0,25.8299,25.8299,25.8023,25.8023,28567.0
2021-08-09 15:05:00,28.05,28.05,28.02,28.04,37752.0,25.8023,25.8023,25.7747,25.7931,37752.0
2021-08-09 15:10:00,28.03,28.06,28.02,28.05,42094.0,25.7839,25.8115,25.7747,25.8023,42094.0
2021-08-09 15:15:00,28.05,28.07,28.04,28.07,53559.0,25.8023,25.8207,25.7931,25.8207,53559.0
2021-08-09 15:20:00,28.07,28.07,28.03,28.03,30265.0,25.8207,25.8207,25.7839,25.7839,30265.0
2021-08-09 15:25:00,28.03,28.03,27.95,27.96,307288.0,25.7839,25.7839,25.7104,25.7196,307288.0
2021-08-09 15:30:00,27.95,27.99,27.95,27.97,75136.0,25.7104,25.7471,25.7104,25.7287,75136.0
2021-08-09 15:35:00,27.98,28.03,27.97,28.02,89707.0,25.7379,25.7839,25.7287,25.7747,89707.0
2021-08-09 15:40:00,28.02,28.02,27.95,27.96,71188.0,25.7747,25.7747,25.7104,25.7196,71188.0
2021-08-09 15:45:00,27.96,27.98,27.95,27.96,121307.0,25.7196,25.7379,25.7104,25.7196,121307.0
2021-08-09 15:50:00,27.96,27.99,27.94,27.96,185495.0,25.7196,25.7471,25.7012,25.7196,185495.0
2021-08-09 15:55:00,27.96,27.99,27.91,27.99,571876.0,25.7196,25.7471,25.6736,25.7471,571876.0
2021-08-10 09:30:00,28.17,28.39,28.11,28.27,187658.0,25.9127,26.1151,25.8575,26.0047,187658.0
2021-08-10 09:35:00,28.26,28.37,28.22,28.34,83277.0,25.9955,26.0967,25.9587,26.0691,83277.0
2021-08-10 09:40:00,28.34,28.35,28.21,28.21,43267.0,26.0691,26.0783,25.9495,25.9495,43267.0
2021-08-10 09:45:00,28.21,28.21,28.08,28.19,190502.0,25.9495,25.9495,25.8299,25.9311,190502.0
2021-08-10 09:50:00,28.17,28.26,28.1,28.22,81209.0,25.9127,25.9955,25.8483,25.9587,81209.0
2021-08-10 09:55:00,28.22,28.26,28.1,28.16,133639.0,25.9587,25.9955,25.8483,25.9035,133639.0
2021-08-10 10:00:00,28.16,28.34,28.07,28.3,134128.0,25.9035,26.0691,25.8207,26.0323,134128.0
2021-08-10 10:05:00,28.3,28.35,28.27,28.34,102085.0,26.0323,26.0783,26.0047,26.0691,102085.0
2021-08-10 10:10:00,28.34,28.4,28.3,28.34,126782.0,26.0691,26.1243,26.0323,26.0691,126782.0
2021-08-10 10:15:00,28.34,28.37,28.21,28.24,85109.0,26.0691,26.0967,25.9495,25.9771,85109.0
2021-08-10 10:20:00,28.23,28.26,28.16,28.2,58777.0,25.9679,25.9955,25.9035,25.9403,58777.0
2021-08-10 10:25:00,28.21,28.33,28.2,28.3,114260.0,25.9495,26.0599,25.9403,26.0323,114260.0
2021-08-10 10:30:00,28.31,28.4,28.27,28.39,220382.0,26.0415,26.1243,26.0047,26.1151,220382.0
2021-08-10 10:35:00,28.38,28.42,28.29,28.32,232378.0,26.1059,26.1427,26.0231,26.0507,232378.0
2021-08-10 10:40:00,28.33,28.41,28.21,28.23,124364.0,26.0599,26.1335,25.9495,25.9679,124364.0
2021-08-10 10:45:00,28.23,28.27,28.18,28.26,152127.0,25.9679,26.0047,25.9219,25.9955,152127.0
2021-08-10 10:50:00,28.26,28.34,28.22,28.24,167884.0,25.9955,26.0691,25.9587,25.9771,167884.0
2021-08-10 10:55:00,28.25,28.34,28.25,28.33,169122.0,25.9863,26.0691,25.9863,26.0599,169122.0
2021-08-10 11:00:00,28.33,28.41,28.32,28.36,118753.0,26.0599,26.1335,26.0507,26.0875,118753.0
2021-08-10 11:05:00,28.36,28.36,28.28,28.34,115408.0,26.0875,26.0875,26.0139,26.0691,115408.0
2021-08-10 11:10:00,28.33,28.42,28.29,28.4,145398.0,26.0599,26.1427,26.0231,26.1243,145398.0
2021-08-10 11:15:00,28.4,28.41,28.35,28.39,130111.0,26.1243,26.1335,26.0783,26.1151,130111.0
2021-08-10 11:20:00,28.39,28.46,28.32,28.46,146637.0,26.1151,26.1795,26.0507,26.1795,146637.0
2021-08-10 11:25:00,28.46,28.48,28.43,28.43,109580.0,26.1795,26.1979,26.1519,26.1519,109580.0
2021-08-10 11:30:00,28.44,28.47,28.38,28.41,127294.0,26.1611,26.1887,26.1059,26.1335,127294.0
2021-08-10 11:35:00,28.4,28.41,28.35,28.39,81625.0,26.1243,26.1335,26.0783,26.1151,81625.0
2021-08-10 11:40:00,28.39,28.44,28.36,28.42,126484.0,26.1151,26.1611,26.0875,26.1427,126484.0
2021-08-10 11:45:00,28.43,28.43,28.36,28.37,52282.0,26.1519,26.1519,26.0875,26.0967,52282.0
2021-08-10 11:50:00,28.37,28.39,28.34,28.36,63952.0,26.0967,26.1151,26.0691,26.0875,63952.0
2021-08-10 11:55:00,28.36,28.39,28.33,28.37,66810.0,26.0875,26.1151,26.0599,26.0967,66810.0
2021-08-10 12:00:00,28.37,28.41,28.35,28.39,50765.0,26.0967,26.1335,26.0783,26.1151,50765.0
2021-08-10 12:05:00,28.39,28.42,28.37,28.4,42372.0,26.1151,26.1427,26.0967,26.1243,42372.0
2021-08-10 12:10:00,28.4,28.44,28.39,28.4,108938.0,26.1243,26.1611,26.1151,26.1243,108938.0
2021-08-10 12:15:00,28.4,28.42,28.38,28.39,62837.0,26.1243,26.1427,26.1059,26.1151,62837.0
2021-08-10 12:20:00,28.39,28.44,28.38,28.42,52635.0,26.1151,26.1611,26.1059,26.1427,52635.0
2021-08-10 12:25:00,28.42,28.42,28.35,28.4,91987.0,26.1427,26.1427,26.0783,26.1243,91987.0
2021-08-10 12:30:00,28.4,28.44,28.38,28.44,50889.0,26.1243,26.1611,26.1059,26.1611,50889.0
2021-08-10 12:35:00,28.44,28.44,28.38,28.4,57573.0,26.1611,26.1611,26.1059,26.1243,57573.0
2021-08-10 12:40:00,28.4,28.41,28.36,28.37,48048.0,26.1243,26.1335,26.0875,26.0967,48048.0
2021-08-10 12:45:00,28.38,28.38,28.33,28.35,95299.0,26.1059,26.1059,26.0599,26.0783,95299.0
2021-08-10 12:50:00,28.35,28.37,28.31,28.36,95684.0,26.0783,26.0967,26.0415,26.0875,95684.0
2021-08-10 12:55:00,28.37,28.42,28.36,28.4,45946.0,26.0967,26.1427,26.0875,26.1243,45946.0
2021-08-10 13:00:00,28.4,28.41,28.37,28.4,80711.0,26.1243,26.1335,26.0967,26.1243,80711.0
2021-08-10 13:05:00,28.4,28.4,28.36,28.37,58373.0,26.1243,26.1243,26.0875,26.0967,58373.0
2021-08-10 13:10:00,28.37,28.43,28.36,28.43,79423.0,26.0967,26.1519,26.0875,26.1519,79423.0
2021-08-10 13:15:00,28.43,28.51,28.42,28.5,92182.0,26.1519,26.2255,26.1427,26.2163,92182.0
2021-08-10 13:20:00,28.51,28.58,28.49,28.57,112204.0,26.2255,26.2899,26.2071,26.2807,112204.0
2021-08-10 13:25:00,28.58,28.59,28.56,28.56,86682.0,26.2899,26.2991,26.2715,26.2715,86682.0
2021-08-10 13:30:00,28.55,28.57,28.51,28.54,54913.0,26.2623,26.2807,26.2255,26.2531,54913.0
2021-08-10 13:35:00,28.54,28.58,28.51,28.54,78899.0,26.2531,26.2899,26.2255,26.2531,78899.0
2021-08-10 13:40:00,28.54,28.57,28.53,28.54,54725.0,26.2531,26.2807,26.2439,26.2531,54725.0
2021-08-10 13:45:00,28.53,28.56,28.49,28.52,67292.0,26.2439,26.2715,26.2071,26.2347,67292.0
2021-08-10 13:50:00,28.53,28.57,28.5,28.57,68759.0,26.2439,26.2807,26.2163,26.2807,68759.0
2021-08-10 13:55:00,28.56,28.57,28.48,28.5,57607.0,26.2715,26.2807,26.1979,26.2163,57607.0
2021-08-10 14:00:00,28.49,28.52,28.48,28.5,113533.0,26.2071,26.2347,26.1979,26.2163,113533.0
2021-08-10 14:05:00,28.5,28.52,28.47,28.5,32766.0,26.2163,26.2347,26.1887,26.2163,32766.0
2021-08-10 14:10:00,28.5,28.52,28.49,28.5,71436.0,26.2163,26.2347,26.2071,26.2163,71436.0
2021-08-10 14:15:00,28.5,28.54,28.49,28.51,45054.0,26.2163,26.2531,26.2071,26.2255,45054.0
2021-08-10 14:20:00,28.52,28.53,28.49,28.52,101444.0,26.2347,26.2439,26.2071,26.2347,101444.0
2021-08-10 14:25:00,28.51,28.55,28.51,28.52,107843.0,26.2255,26.2623,26.2255,26.2347,107843.0
2021-08-10 14:30:00,28.52,28.53,28.51,28.52,125255.0,26.2347,26.2439,26.2255,26.2347,125255.0
2021-08-10 14:35:00,28.52,28.55,28.51,28.52,45864.0,26.2347,26.2623,26.2255,26.2347,45864.0
2021-08-10 14:40:00,28.52,28.54,28.51,28.52,50085.0,26.2347,26.2531,26.2255,26.2347,50085.0
2021-08-10 14:45:00,28.53,28.55,28.5,28.54,85894.0,26.2439,26.2623,26.2163,26.2531,85894.0
2021-08-10 14:50:00,28.53,28.56,28.52,28.55,31460.0,26.2439,26.2715,26.2347,26.2623,31460.0
2021-08-10 14:55:00,28.54,28.55,28.51,28.52,40603.0,26.2531,26.2623,26.2255,26.2347,40603.0
2021-08-10 15:00:00,28.52,28.54,28.47,28.54,62551.0,26.2347,26.2531,26.1887,26.2531,62551.0
2021-08-10 15:05:00,28.54,28.61,28.54,28.59,78226.0,26.2531,26.3175,26.2531,26.2991,78226.0
2021-08-10 15:10:00,28.59,28.62,28.58,28.6,67215.0,26.2991,26.3267,26.2899,26.3083,67215.0
2021-08-10 15:15:00,28.6,28.61,28.55,28.56,79638.0,26.3083,26.3175,26.2623,26.2715,79638.0
2021-08-10 15:20:00,28.55,28.56,28.53,28.54,60751.0,26.2623,26.2715,26.2439,26.2531,60751.0
2021-08-10 15:25:00,28.54,28.54,28.49,28.5,69763.0,26.2531,26.2531,26.2071,26.2163,69763.0
2021-08-10 15:30:00,28.5,28.53,28.46,28.5,134618.0,26.2163,26.2439,26.1795,26.2163,134618.0
2021-08-10 15:35:00,28.5,28.5,28.45,28.46,70250.0,26.2163,26.2163,26.1703,26.1795,70250.0
2021-08-10 15:40:00,28.46,28.49,28.43,28.46,207264.0,26.1795,26.2071,26.1519,26.1795,207264.0
2021-08-10 15:45:00,28.46,28.48,28.42,28.46,193749.0,26.1795,26.1979,26.1427,26.1795,193749.0
2021-08-10 15:50:00,28.46,28.47,28.41,28.41,300211.0,26.1795,26.1887,26.1335,26.1335,300211.0
2021-08-10 15:55:00,28.42,28.44,28.39,28.41,328138.0,26.1427,26.1611,26.1151,26.1335,328138.0
2021-08-11 09:30:00,28.38,28.55,28.19,28.19,326019.0,26.1059,26.2623,25.9311,25.9311,326019.0
2021-08-11 09:35:00,28.19,28.42,28.15,28.42,198406.0,25.9311,26.1427,25.8943,26.1427,198406.0
2021-08-11 09:40:00,28.42,28.54,28.31,28.54,144095.0,26.1427,26.2531,26.0415,26.2531,144095.0
2021-08-11 09:45:00,28.53,28.67,28.51,28.66,157698.0,26.2439,26.3727,26.2255,26.3635,157698.0
2021-08-11 09:50:00,28.67,28.72,28.53,28.53,325809.0,26.3727,26.4187,26.2439,26.2439,325809.0
2021-08-11 09:55:00,28.53,28.53,28.43,28.48,75089.0,26.2439,26.2439,26.1519,26.1979,75089.0
2021-08-11 10:00:00,28.47,28.47,28.33,28.34,55790.0,26.1887,26.1887,26.0599,26.0691,55790.0
2021-08-11 10:05:00,28.34,28.44,28.33,28.36,108566.0,26.0691,26.1611,26.0599,26.0875,108566.0
2021-08-11 10:10:00,28.36,28.54,28.34,28.53,118465.0,26.0875,26.2531,26.0691,26.2439,118465.0
2021-08-11 10:15:00,28.52,28.59,28.47,28.56,77570.0,26.2347,26.2991,26.1887,26.2715,77570.0
2021-08-11 10:20:00,28.57,28.64,28.56,28.6,107642.0,26.2807,26.3451,26.2715,26.3083,107642.0
2021-08-11 10:25:00,28.59,28.63,28.52,28.57,194188.0,26.2991,26.3359,26.2347,26.2807,194188.0
2021-08-11 10:30:00,28.56,28.59,28.49,28.52,83470.0,26.2715,26.2991,26.2071,26.2347,83470.0
2021-08-11 10:35:00,28.52,28.57,28.48,28.57,98169.0,26.2347,26.2807,26.1979,26.2807,98169.0
2021-08-11 10:40:00,28.58,28.62,28.52,28.58,50029.0,26.2899,26.3267,26.2347,26.2899,50029.0
2021-08-11 10:45:00,28.59,28.6,28.53,28.56,45018.0,26.2991,26.3083,26.2439,26.2715,45018.0
2021-08-11 10:50:00,28.56,28.63,28.5,28.62,82638.0,26.2715,26.3359,26.2163,26.3267,82638.0
2021-08-11 10:55:00,28.62,28.62,28.54,28.58,43717.0,26.3267,26.3267,26.2531,26.2899,43717.0
2021-08-11 11:00:00,28.58,28.59,28.53,28.55,48626.0,26.2899,26.2991,26.2439,26.2623,48626.0
2021-08-11 11:05:00,28.55,28.57,28.44,28.48,100215.0,26.2623,26.2807,26.1611,26.1979,100215.0
2021-08-11 11:10:00,28.47,28.52,28.47,28.51,105785.0,26.1887,26.2347,26.1887,26.2255,105785.0
2021-08-11 11:15:00,28.5,28.5,28.45,28.5,98767.0,26.2163,26.2163,26.1703,26.2163,98767.0
2021-08-11 11:20:00,28.5,28.54,28.47,28.53,76538.0,26.2163,26.2531,26.1887,26.2439,76538.0
2021-08-11 11:25:00,28.53,28.53,28.48,28.48,62119.0,26.2439,26.2439,26.1979,26.1979,62119.0
2021-08-11 11:30:00,28.48,28.55,28.44,28.55,84864.0,26.1979,26.2623,26.1611,26.2623,84864.0
2021-08-11 11:35:00,28.54,28.57,28.52,28.53,51178.0,26.2531,26.2807,26.2347,26.2439,51178.0
2021-08-11 11:40:00,28.54,28.57,28.5,28.5,33000.0,26.2531,26.2807,26.2163,26.2163,33000.0
2021-08-11 11:45:00,28.5,28.54,28.49,28.54,27796.0,26.2163,26.2531,26.2071,26.2531,27796.0
2021-08-11 11:50:00,28.54,28.56,28.52,28.56,24886.0,26.2531,26.2715,26.2347,26.2715,24886.0
2021-08-11 11:55:00,28.56,28.62,28.55,28.61,54258.0,26.2715,26.3267,26.2623,26.3175,54258.0
2021-08-11 12:00:00,28.61,28.64,28.61,28.62,38774.0,26.3175,26.3451,26.3175,26.3267,38774.0
2021-08-11 12:05:00,28.63,28.71,28.63,28.69,73215.0,26.3359,26.4095,26.3359,26.3911,73215.0
2021-08-11 12:10:00,28.7,28.73,28.68,28.72,26779.0,26.4003,26.4279,26.3819,26.4187,26779.0
2021-08-11 12:15:00,28.72,28.83,28.71,28.82,66135.0,26.4187,26.5198,26.4095,26.5106,66135.0
2021-08-11 12:20:00,28.83,28.89,28.82,28.87,46414.0,26.5198,26.575,26.5106,26.5566,46414.0
2021-08-11 12:25:00,28.87,28.87,28.84,28.86,37253.0,26.5566,26.5566,26.529,26.5474,37253.0
2021-08-11 12:30:00,28.85,28.89,28.85,28.85,49437.0,26.5382,26.575,26.5382,26.5382,49437.0
2021-08-11 12:35:00,28.86,28.91,28.85,28.9,45629.0,26.5474,26.5934,26.5382,26.5842,45629.0
2021-08-11 12:40:00,28.91,29.0,28.9,29.0,58310.0,26.5934,26.6762,26.5842,26.6762,58310.0
2021-08-11 12:45:00,28.99,29.02,28.98,29.02,50878.0,26.667,26.6946,26.6578,26.6946,50878.0
2021-08-11 12:50:00,29.02,29.12,29.01,29.11,62523.0,26.6946,26.7866,26.6854,26.7774,62523.0
2021-08-11 12:55:00,29.11,29.12,29.08,29.08,70013.0,26.7774,26.7866,26.7498,26.7498,70013.0
2021-08-11 13:00:00,29.08,29.12,29.01,29.05,103134.0,26.7498,26.7866,26.6854,26.7222,103134.0
2021-08-11 13:05:00,29.05,29.07,29.04,29.06,43671.0,26.7222,26.7406,26.713,26.7314,43671.0
2021-08-11 13:10:00,29.06,29.07,29.04,29.07,17012.0,26.7314,26.7406,26.713,26.7406,17012.0
2021-08-11 13:15:00,29.07,29.1,29.06,29.08,35351.0,26.7406,26.7682,26.7314,26.7498,35351.0
2021-08-11 13:20:00,29.09,29.1,28.99,29.01,35893.0,26.759,26.7682,26.667,26.6854,35893.0
2021-08-11 13:25:00,29.01,29.06,29.0,29.05,28262.0,26.6854,26.7314,26.6762,26.7222,28262.0
2021-08-11 13:30:00,29.05,29.07,28.98,28.98,34437.0,26.7222,26.7406,26.6578,26.6578,34437.0
2021-08-11 13:35:00,28.99,29.06,28.98,29.05,41885.0,26.667,26.7314,26.6578,26.7222,41885.0
2021-08-11 13:40:00,29.05,29.1,29.05,29.1,39265.0,26.7222,26.7682,26.7222,26.7682,39265.0
2021-08-11 13:45:00,29.1,29.13,29.08,29.1,52737.0,26.7682,26.7958,26.7498,26.7682,52737.0
2021-08-11 13:50:00,29.09,29.11,29.07,29.1,41204.0,26.759,26.7774,26.7406,26.7682,41204.0
2021-08-11 13:55:00,29.1,29.11,29.06,29.07,44164.0,26.7682,26.7774,26.7314,26.7406,44164.0
2021-08-11 14:00:00,29.07,29.08,29.01,29.04,71684.0,26.7406,26.7498,26.6854,26.713,71684.0
2021-08-11 14:05:00,29.05,29.09,29.03,29.05,54486.0,26.7222,26.759,26.7038,26.7222,54486.0
2021-08-11 14:10:00,29.06,29.1,29.06,29.09,39424.0,26.7314,26.7682,26.7314,26.759,39424.0
2021-08-11 14:15:00,29.09,29.12,29.05,29.05,48850.0,26.759,26.7866,26.7222,26.7222,48850.0
2021-08-11 14:20:00,29.05,29.06,29.01,29.02,21397.0,26.7222,26.7314,26.6854,26.6946,21397.0
2021-08-11 14:25:00,29.02,29.05,28.98,29.04,26913.0,26.6946,26.7222,26.6578,26.713,26913.0
2021-08-11 14:30:00,29.04,29.05,29.01,29.03,24888.0,26.713,26.7222,26.6854,26.7038,24888.0
2021-08-11 14:35:00,29.03,29.05,29.0,29.02,42691.0,26.7038,26.7222,26.6762,26.6946,42691.0
2021-08-11 14:40:00,29.02,29.04,28.98,29.03,36642.0,26.6946,26.713,26.6578,26.7038,36642.0
2021-08-11 14:45:00,29.03,29.04,29.0,29.02,39827.0,26.7038,26.713,26.6762,26.6946,39827.0
2021-08-11 14:50:00,29.02,29.06,29.01,29.05,34529.0,26.6946,26.7314,26.6854,26.7222,34529.0
2021-08-11 14:55:00,29.06,29.06,29.01,29.04,46065.0,26.7314,26.7314,26.6854,26.713,46065.0
2021-08-11 15:00:00,29.03,29.05,29.01,29.05,39181.0,26.7038,26.7222,26.6854,26.7222,39181.0
2021-08-11 15:05:00,29.05,29.09,29.02,29.09,78866.0,26.7222,26.759,26.6946,26.759,78866.0
2021-08-11 15:10:00,29.08,29.11,29.08,29.1,34308.0,26.7498,26.7774,26.7498,26.7682,34308.0
2021-08-11 15:15:00,29.11,29.14,29.1,29.13,52684.0,26.7774,26.805,26.7682,26.7958,52684.0
2021-08-11 15:20:00,29.14,29.14,29.06,29.06,44028.0,26.805,26.805,26.7314,26.7314,44028.0
2021-08-11 15:25:00,29.06,29.08,29.04,29.08,42327.0,26.7314,26.7498,26.713,26.7498,42327.0
2021-08-11 15:30:00,29.07,29.08,28.96,28.97,75882.0,26.7406,26.7498,26.6394,26.6486,75882.0
2021-08-11 15:35:00,28.98,29.04,28.96,29.03,117939.0,26.6578,26.713,26.6394,26.7038,117939.0
2021-08-11 15:40:00,29.03,29.04,29.02,29.04,84625.0,26.7038,26.713,26.6946,26.713,84625.0
2021-08-11 15:45:00,29.04,29.04,28.98,29.0,136149.0,26.713,26.713,26.6578,26.6762,136149.0
2021-08-11 15:50:00,28.99,29.0,28.97,28.99,268483.0,26.667,26.6762,26.6486,26.667,268483.0
2021-08-11 15:55:00,28.99,29.04,28.97,28.97,517066.0,26.667,26.713,26.6486,26.6486,517066.0
2021-08-12 09:30:00,28.7,29.02,28.7,28.97,313938.0,26.4003,26.6946,26.4003,26.6486,313938.0
2021-08-12 09:35:00,28.98,29.03,28.83,28.89,239904.0,26.6578,26.7038,26.5198,26.575,239904.0
2021-08-12 09:40:00,28.89,29.03,28.89,28.96,71421.0,26.575,26.7038,26.575,26.6394,71421.0
2021-08-12 09:45:00,28.96,28.97,28.82,28.85,95130.0,26.6394,26.6486,26.5106,26.5382,95130.0
2021-08-12 09:50:00,28.84,28.86,28.71,28.75,126494.0,26.529,26.5474,26.4095,26.4462,126494.0
2021-08-12 09:55:00,28.75,28.88,28.73,28.88,95238.0,26.4462,26.5658,26.4279,26.5658,95238.0
2021-08-12 10:00:00,28.88,28.93,28.81,28.91,76834.0,26.5658,26.6118,26.5014,26.5934,76834.0
2021-08-12 10:05:00,28.9,28.9,28.74,28.76,100065.0,26.5842,26.5842,26.437,26.4554,100065.0
2021-08-12 10:10:00,28.77,28.79,28.68,28.69,158101.0,26.4646,26.483,26.3819,26.3911,158101.0
2021-08-12 10:15:00,28.69,28.71,28.57,28.57,83802.0,26.3911,26.4095,26.2807,26.2807,83802.0
2021-08-12 10:20:00,28.58,28.59,28.52,28.57,56733.0,26.2899,26.2991,26.2347,26.2807,56733.0
2021-08-12 10:25:00,28.57,28.58,28.46,28.5,67527.0,26.2807,26.2899,26.1795,26.2163,67527.0
2021-08-12 10:30:00,28.49,28.5,28.38,28.38,62917.0,26.2071,26.2163,26.1059,26.1059,62917.0
2021-08-12 10:35:00,28.39,28.39,28.32,28.34,69118.0,26.1151,26.1151,26.0507,26.0691,69118.0
2021-08-12 10:40:00,28.34,28.38,28.29,28.37,99264.0,26.0691,26.1059,26.0231,26.0967,99264.0
2021-08-12 10:45:00,28.36,28.39,28.35,28.36,63284.0,26.0875,26.1151,26.0783,26.0875,63284.0
2021-08-12 10:50:00,28.36,28.38,28.3,28.32,47616.0,26.0875,26.1059,26.0323,26.0507,47616.0
2021-08-12 10:55:00,28.32,28.34,28.27,28.27,67773.0,26.0507,26.0691,26.0047,26.0047,67773.0
2021-08-12 11:00:00,28.27,28.31,28.24,28.31,86769.0,26.0047,26.0415,25.9771,26.0415,86769.0
2021-08-12 11:05:00,28.31,28.31,28.13,28.15,89291.0,26.0415,26.0415,25.8759,25.8943,89291.0
2021-08-12 11:10:00,28.15,28.17,28.1,28.16,142895.0,25.8943,25.9127,25.8483,25.9035,142895.0
2021-08-12 11:15:00,28.16,28.26,28.15,28.25,67278.0,25.9035,25.9955,25.8943,25.9863,67278.0
2021-08-12 11:20:00,28.25,28.28,28.2,28.27,64919.0,25.9863,26.0139,25.9403,26.0047,64919.0
2021-08-12 11:25:00,28.26,28.3,28.22,28.28,74832.0,25.9955,26.0323,25.9587,26.0139,74832.0
2021-08-12 11:30:00,28.28,28.28,28.21,28.22,58431.0,26.0139,26.0139,25.9495,25.9587,58431.0
2021-08-12 11:35:00,28.22,28.26,28.2,28.22,73903.0,25.9587,25.9955,25.9403,25.9587,73903.0
2021-08-12 11:40:00,28.23,28.26,28.2,28.25,93596.0,25.9679,25.9955,25.9403,25.9863,93596.0
2021-08-12 11:45:00,28.25,28.25,28.17,28.2,51989.0,25.9863,25.9863,25.9127,25.9403,51989.0
2021-08-12 11:50:00,28.2,28.23,28.18,28.21,36233.0,25.9403,25.9679,25.9219,25.9495,36233.0
2021-08-12 11:55:00,28.21,28.29,28.2,28.26,63124.0,25.9495,26.0231,25.9403,25.9955,63124.0
2021-08-12 12:00:00,28.27,28.37,28.27,28.37,52768.0,26.0047,26.0967,26.0047,26.0967,52768.0
2021-08-12 12:05:00,28.37,28.41,28.36,28.41,59598.0,26.0967,26.1335,26.0875,26.1335,59598.0
2021-08-12 12:10:00,28.4,28.41,28.37,28.4,24653.0,26.1243,26.1335,26.0967,26.1243,24653.0
2021-08-12 12:15:00,28.41,28.44,28.39,28.44,27440.0,26.1335,26.1611,26.1151,26.1611,27440.0
2021-08-12 12:20:00,28.43,28.46,28.39,28.45,51701.0,26.1519,26.1795,26.1151,26.1703,51701.0
2021-08-12 12:25:00,28.45,28.49,28.44,28.45,75159.0,26.1703,26.2071,26.1611,26.1703,75159.0
2021-08-12 12:30:00,28.45,28.46,28.42,28.44,33715.0,26.1703,26.1795,26.1427,26.1611,33715.0
2021-08-12 12:35:00,28.45,28.47,28.43,28.47,21229.0,26.1703,26.1887,26.1519,26.1887,21229.0
2021-08-12 12:40:00,28.47,28.49,28.44,28.47,76251.0,26.1887,26.2071,26.1611,26.1887,76251.0
2021-08-12 12:45:00,28.48,28.5,28.43,28.46,31823.0,26.1979,26.2163,26.1519,26.1795,31823.0
2021-08-12 12:50:00,28.46,28.48,28.44,28.45,28570.0,26.1795,26.1979,26.1611,26.1703,28570.0
2021-08-12 12:55:00,28.44,28.5,28.43,28.5,86495.0,26.1611,26.2163,26.1519,26.2163,86495.0
2021-08-12 13:00:00,28.5,28.5,28.46,28.47,28864.0,26.2163,26.2163,26.1795,26.1887,28864.0
2021-08-12 13:05:00,28.46,28.48,28.41,28.42,64211.0,26.1795,26.1979,26.1335,26.1427,64211.0
2021-08-12 13:10:00,28.41,28.42,28.39,28.4,24599.0,26.1335,26.1427,26.1151,26.1243,24599.0
2021-08-12 13:15:00,28.4,28.43,28.39,28.41,24030.0,26.1243,26.1519,26.1151,26.1335,24030.0
2021-08-12 13:20:00,28.41,28.41,28.35,28.35,24669.0,26.1335,26.1335,26.0783,26.0783,24669.0
2021-08-12 13:25:00,28.36,28.37,28.34,28.35,17233.0,26.0875,26.0967,26.0691,26.0783,17233.0
2021-08-12 13:30:00,28.35,28.36,28.31,28.35,59344.0,26.0783,26.0875,26.0415,26.0783,59344.0
2021-08-12 13:35:00,28.34,28.37,28.34,28.36,19034.0,26.0691,26.0967,26.0691,26.0875,19034.0
2021-08-12 13:40:00,28.36,28.42,28.34,28.42,56188.0,26.0875,26.1427,26.0691,26.1427,56188.0
2021-08-12 13:45:00,28.42,28.42,28.38,28.41,32339.0,26.1427,26.1427,26.1059,26.1335,32339.0
2021-08-12 13:50:00,28.41,28.44,28.4,28.43,99126.0,26.1335,26.1611,26.1243,26.1519,99126.0
2021-08-12 13:55:00,28.43,28.44,28.4,28.41,51693.0,26.1519,26.1611,26.1243,26.1335,51693.0
2021-08-12 14:00:00,28.42,28.42,28.36,28.39,29020.0,26.1427,26.1427,26.0875,26.1151,29020.0
2021-08-12 14:05:00,28.39,28.41,28.38,28.4,35212.0,26.1151,26.1335,26.1059,26.1243,35212.0
2021-08-12 14:10:00,28.41,28.44,28.4,28.42,81479.0,26.1335,26.1611,26.1243,26.1427,81479.0
2021-08-12 14:15:00,28.42,28.44,28.41,28.42,22509.0,26.1427,26.1611,26.1335,26.1427,22509.0
2021-08-12 14:20:00,28.42,28.47,28.41,28.46,62574.0,26.1427,26.1887,26.1335,26.1795,62574.0
2021-08-12 14:25:00,28.45,28.45,28.42,28.43,42144.0,26.1703,26.1703,26.1427,26.1519,42144.0
2021-08-12 14:30:00,28.43,28.44,28.39,28.39,30718.0,26.1519,26.1611,26.1151,26.1151,30718.0
2021-08-12 14:35:00,28.39,28.4,28.36,28.39,33488.0,26.1151,26.1243,26.0875,26.1151,33488.0
2021-08-12 14:40:00,28.39,28.42,28.38,28.4,42080.0,26.1151,26.1427,26.1059,26.1243,42080.0
2021-08-12 14:45:00,28.4,28.44,28.39,28.43,48473.0,26.1243,26.1611,26.1151,26.1519,48473.0
2021-08-12 14:50:00,28.43,28.47,28.42,28.46,32031.0,26.1519,26.1887,26.1427,26.1795,32031.0
2021-08-12 14:55:00,28.46,28.51,28.45,28.49,248694.0,26.1795,26.2255,26.1703,26.2071,248694.0
2021-08-12 15:00:00,28.49,28.51,28.48,28.49,74934.0,26.2071,26.2255,26.1979,26.2071,74934.0
2021-08-12 15:05:00,28.48,28.49,28.46,28.46,50850.0,26.1979,26.2071,26.1795,26.1795,50850.0
2021-08-12 15:10:00,28.46,28.48,28.45,28.48,38053.0,26.1795,26.1979,26.1703,26.1979,38053.0
2021-08-12 15:15:00,28.47,28.5,28.45,28.46,53653.0,26.1887,26.2163,26.1703,26.1795,53653.0
2021-08-12 15:20:00,28.46,28.5,28.46,28.49,75573.0,26.1795,26.2163,26.1795,26.2071,75573.0
2021-08-12 15:25:00,28.49,28.49,28.45,28.48,42143.0,26.2071,26.2071,26.1703,26.1979,42143.0
2021-08-12 15:30:00,28.48,28.5,28.45,28.5,82689.0,26.1979,26.2163,26.1703,26.2163,82689.0
2021-08-12 15:35:00,28.5,28.5,28.45,28.49,75534.0,26.2163,26.2163,26.1703,26.2071,75534.0
2021-08-12 15:40:00,28.49,28.51,28.47,28.5,273618.0,26.2071,26.2255,26.1887,26.2163,273618.0
2021-08-12 15:45:00,28.49,28.55,28.49,28.55,348770.0,26.2071,26.2623,26.2071,26.2623,348770.0
2021-08-12 15:50:00,28.56,28.56,28.51,28.55,232725.0,26.2715,26.2715,26.2255,26.2623,232725.0
2021-08-12 15:55:00,28.55,28.57,28.5,28.56,364931.0,26.2623,26.2807,26.2163,26.2715,364931.0
2021-08-13 09:30:00,28.53,28.56,28.21,28.24,137875.0,26.2439,26.2715,25.9495,25.9771,137875.0
2021-08-13 09:35:00,28.25,28.32,28.2,28.3,72677.0,25.9863,26.0507,25.9403,26.0323,72677.0
2021-08-13 09:40:00,28.3,28.53,28.27,28.51,80612.0,26.0323,26.2439,26.0047,26.2255,80612.0
2021-08-13 09:45:00,28.5,28.51,28.4,28.43,70834.0,26.2163,26.2255,26.1243,26.1519,70834.0
2021-08-13 09:50:00,28.42,28.42,28.2,28.2,76011.0,26.1427,26.1427,25.9403,25.9403,76011.0
2021-08-13 09:55:00,28.2,28.31,28.18,28.29,192854.0,25.9403,26.0415,25.9219,26.0231,192854.0
2021-08-13 10:00:00,28.28,28.34,28.22,28.27,141663.0,26.0139,26.0691,25.9587,26.0047,141663.0
2021-08-13 10:05:00,28.27,28.44,28.26,28.41,78735.0,26.0047,26.1611,25.9955,26.1335,78735.0
2021-08-13 10:10:00,28.41,28.5,28.39,28.41,91844.0,26.1335,26.2163,26.1151,26.1335,91844.0
2021-08-13 10:15:00,28.41,28.43,28.33,28.42,72430.0,26.1335,26.1519,26.0599,26.1427,72430.0
2021-08-13 10:20:00,28.43,28.43,28.36,28.36,60416.0,26.1519,26.1519,26.0875,26.0875,60416.0
2021-08-13 10:25:00,28.36,28.41,28.31,28.41,68784.0,26.0875,26.1335,26.0415,26.1335,68784.0
2021-08-13 10:30:00,28.4,28.45,28.36,28.43,49154.0,26.1243,26.1703,26.0875,26.1519,49154.0
2021-08-13 10:35:00,28.43,28.48,28.39,28.45,75007.0,26.1519,26.1979,26.1151,26.1703,75007.0
2021-08-13 10:40:00,28.45,28.49,28.44,28.46,53251.0,26.1703,26.2071,26.1611,26.1795,53251.0
2021-08-13 10:45:00,28.45,28.5,28.43,28.45,46837.0,26.1703,26.2163,26.1519,26.1703,46837.0
2021-08-13 10:50:00,28.45,28.49,28.44,28.45,43323.0,26.1703,26.2071,26.1611,26.1703,43323.0
2021-08-13 10:55:00,28.45,28.47,28.43,28.47,64065.0,26.1703,26.1887,26.1519,26.1887,64065.0
2021-08-13 11:00:00,28.46,28.51,28.45,28.51,29313.0,26.1795,26.2255,26.1703,26.2255,29313.0
2021-08-13 11:05:00,28.51,28.52,28.47,28.47,31289.0,26.2255,26.2347,26.1887,26.1887,31289.0
2021-08-13 11:10:00,28.47,28.56,28.47,28.55,38206.0,26.1887,26.2715,26.1887,26.2623,38206.0
2021-08-13 11:15:00,28.55,28.56,28.51,28.54,44476.0,26.2623,26.2715,26.2255,26.2531,44476.0
2021-08-13 11:20:00,28.54,28.54,28.48,28.48,75545.0,26.2531,26.2531,26.1979,26.1979,75545.0
2021-08-13 11:25:00,28.48,28.56,28.48,28.49,68622.0,26.1979,26.2715,26.1979,26.2071,68622.0
2021-08-13 11:30:00,28.5,28.51,28.47,28.49,42600.0,26.2163,26.2255,26.1887,26.2071,42600.0
2021-08-13 11:35:00,28.5,28.51,28.46,28.47,59025.0,26.2163,26.2255,26.1795,26.1887,59025.0
2021-08-13 11:40:00,28.48,28.48,28.43,28.46,54590.0,26.1979,26.1979,26.1519,26.1795,54590.0
2021-08-13 11:45:00,28.47,28.5,28.46,28.49,47816.0,26.1887,26.2163,26.1795,26.2071,47816.0
2021-08-13 11:50:00,28.49,28.49,28.42,28.43,57476.0,26.2071,26.2071,26.1427,26.1519,57476.0
2021-08-13 11:55:00,28.44,28.5,28.43,28.48,49965.0,26.1611,26.2163,26.1519,26.1979,49965.0
2021-08-13 12:00:00,28.49,28.54,28.47,28.53,63225.0,26.2071,26.2531,26.1887,26.2439,63225.0
2021-08-13 12:05:00,28.53,28.53,28.47,28.5,48838.0,26.2439,26.2439,26.1887,26.2163,48838.0
2021-08-13 12:10:00,28.5,28.56,28.48,28.55,37650.0,26.2163,26.2715,26.1979,26.2623,37650.0
2021-08-13 12:15:00,28.55,28.58,28.54,28.56,27714.0,26.2623,26.2899,26.2531,26.2715,27714.0
2021-08-13 12:20:00,28.57,28.62,28.56,28.62,22837.0,26.2807,26.3267,26.2715,26.3267,22837.0
2021-08-13 12:25:00,28.62,28.62,28.58,28.6,45123.0,26.3267,26.3267,26.2899,26.3083,45123.0
2021-08-13 12:30:00,28.6,28.62,28.56,28.57,52599.0,26.3083,26.3267,26.2715,26.2807,52599.0
2021-08-13 12:35:00,28.58,28.62,28.57,28.6,35975.0,26.2899,26.3267,26.2807,26.3083,35975.0
2021-08-13 12:40:00,28.61,28.63,28.6,28.63,22424.0,26.3175,26.3359,26.3083,26.3359,22424.0
2021-08-13 12:45:00,28.62,28.63,28.61,28.62,18454.0,26.3267,26.3359,26.3175,26.3267,18454.0
2021-08-13 12:50:00,28.62,28.62,28.55,28.55,38855.0,26.3267,26.3267,26.2623,26.2623,38855.0
2021-08-13 12:55:00,28.55,28.56,28.52,28.53,31248.0,26.2623,26.2715,26.2347,26.2439,31248.0
2021-08-13 13:00:00,28.53,28.58,28.53,28.57,24326.0,26.2439,26.2899,26.2439,26.2807,24326.0
2021-08-13 13:05:00,28.56,28.57,28.52,28.52,51753.0,26.2715,26.2807,26.2347,26.2347,51753.0
2021-08-13 13:10:00,28.53,28.55,28.52,28.55,12999.0,26.2439,26.2623,26.2347,26.2623,12999.0
2021-08-13 13:15:00,28.55,28.58,28.55,28.56,30744.0,26.2623,26.2899,26.2623,26.2715,30744.0
2021-08-13 13:20:00,28.55,28.56,28.52,28.55,45247.0,26.2623,26.2715,26.2347,26.2623,45247.0
2021-08-13 13:25:00,28.55,28.58,28.55,28.56,27103.0,26.2623,26.2899,26.2623,26.2715,27103.0
2021-08-13 13:30:00,28.55,28.58,28.54,28.56,17130.0,26.2623,26.2899,26.2531,26.2715,17130.0
2021-08-13 13:35:00,28.57,28.58,28.54,28.54,26970.0,26.2807,26.2899,26.2531,26.2531,26970.0
2021-08-13 13:40:00,28.55,28.6,28.54,28.6,19075.0,26.2623,26.3083,26.2531,26.3083,19075.0
2021-08-13 13:45:00,28.6,28.6,28.56,28.59,48200.0,26.3083,26.3083,26.2715,26.2991,48200.0
2021-08-13 13:50:00,28.58,28.58,28.54,28.57,39803.0,26.2899,26.2899,26.2531,26.2807,39803.0
2021-08-13 13:55:00,28.56,28.57,28.51,28.53,32997.0,26.2715,26.2807,26.2255,26.2439,32997.0
2021-08-13 14:00:00,28.53,28.54,28.48,28.49,66708.0,26.2439,26.2531,26.1979,26.2071,66708.0
2021-08-13 14:05:00,28.49,28.51,28.48,28.51,45665.0,26.2071,26.2255,26.1979,26.2255,45665.0
2021-08-13 14:10:00,28.51,28.51,28.49,28.5,33494.0,26.2255,26.2255,26.2071,26.2163,33494.0
2021-08-13 14:15:00,28.5,28.5,28.45,28.46,70222.0,26.2163,26.2163,26.1703,26.1795,70222.0
2021-08-13 14:20:00,28.46,28.47,28.44,28.45,88571.0,26.1795,26.1887,26.1611,26.1703,88571.0
2021-08-13 14:25:00,28.45,28.45,28.4,28.41,103995.0,26.1703,26.1703,26.1243,26.1335,103995.0
2021-08-13 14:30:00,28.4,28.41,28.37,28.41,97006.0,26.1243,26.1335,26.0967,26.1335,97006.0
2021-08-13 14:35:00,28.41,28.45,28.4,28.45,56627.0,26.1335,26.1703,26.1243,26.1703,56627.0
2021-08-13 14:40:00,28.45,28.46,28.36,28.39,101922.0,26.1703,26.1795,26.0875,26.1151,101922.0
2021-08-13 14:45:00,28.39,28.42,28.37,28.41,93095.0,26.1151,26.1427,26.0967,26.1335,93095.0
2021-08-13 14:50:00,28.41,28.41,28.38,28.41,50619.0,26.1335,26.1335,26.1059,26.1335,50619.0
2021-08-13 14:55:00,28.41,28.43,28.4,28.41,81795.0,26.1335,26.1519,26.1243,26.1335,81795.0
2021-08-13 15:00:00,28.4,28.41,28.35,28.36,76985.0,26.1243,26.1335,26.0783,26.0875,76985.0
2021-08-13 15:05:00,28.36,28.37,28.32,28.33,88307.0,26.0875,26.0967,26.0507,26.0599,88307.0
2021-08-13 15:10:00,28.33,28.37,28.3,28.37,63811.0,26.0599,26.0967,26.0323,26.0967,63811.0
2021-08-13 15:15:00,28.37,28.39,28.34,28.38,125188.0,26.0967,26.1151,26.0691,26.1059,125188.0
2021-08-13 15:20:00,28.37,28.38,28.36,28.38,70459.0,26.0967,26.1059,26.0875,26.1059,70459.0
2021-08-13 15:25:00,28.38,28.38,28.33,28.35,85159.0,26.1059,26.1059,26.0599,26.0783,85159.0
2021-08-13 15:30:00,28.34,28.35,28.29,28.3,143472.0,26.0691,26.0783,26.0231,26.0323,143472.0
2021-08-13 15:35:00,28.3,28.32,28.28,28.3,191055.0,26.0323,26.0507,26.0139,26.0323,191055.0
2021-08-13 15:40:00,28.3,28.32,28.27,28.27,132027.0,26.0323,26.0507,26.0047,26.0047,132027.0
2021-08-13 15:45:00,28.28,28.29,28.26,28.27,299982.0,26.0139,26.0231,25.9955,26.0047,299982.0
2021-08-13 15:50:00,28.26,28.33,28.26,28.32,357147.0,25.9955,26.0599,25.9955,26.0507,357147.0
2021-08-13 15:55:00,28.33,28.36,28.29,28.35,558517.0,26.0599,26.0875,26.0231,26.0783,558517.0
2021-08-16 09:30:00,27.93,27.97,27.8,27.84,276779.0,25.692,25.7287,25.5724,25.6092,276779.0
2021-08-16 09:35:00,27.81,27.81,27.68,27.76,340335.0,25.5816,25.5816,25.462,25.5356,340335.0
2021-08-16 09:40:00,27.75,27.75,27.53,27.53,117715.0,25.5264,25.5264,25.324,25.324,117715.0
2021-08-16 09:45:00,27.53,27.53,27.37,27.47,123713.0,25.324,25.324,25.1768,25.2688,123713.0
2021-08-16 09:50:00,27.46,27.53,27.38,27.52,155626.0,25.2596,25.324,25.186,25.3148,155626.0
2021-08-16 09:55:00,27.51,27.51,27.4,27.46,160818.0,25.3056,25.3056,25.2044,25.2596,160818.0
2021-08-16 10:00:00,27.46,27.53,27.39,27.47,183572.0,25.2596,25.324,25.1952,25.2688,183572.0
2021-08-16 10:05:00,27.46,27.58,27.44,27.55,106503.0,25.2596,25.37,25.2412,25.3424,106503.0
2021-08-16 10:10:00,27.56,27.82,27.56,27.76,120069.0,25.3516,25.5908,25.3516,25.5356,120069.0
2021-08-16 10:15:00,27.75,27.82,27.73,27.74,135618.0,25.5264,25.5908,25.508,25.5172,135618.0
2021-08-16 10:20:00,27.74,27.79,27.63,27.67,112105.0,25.5172,25.5632,25.416,25.4528,112105.0
2021-08-16 10:25:00,27.64,27.67,27.54,27.59,86740.0,25.4252,25.4528,25.3332,25.3792,86740.0
2021-08-16 10:30:00,27.59,27.69,27.56,27.59,113900.0,25.3792,25.4712,25.3516,25.3792,113900.0
2021-08-16 10:35:00,27.58,27.65,27.54,27.64,451004.0,25.37,25.4344,25.3332,25.4252,451004.0
2021-08-16 10:40:00,27.65,27.71,27.61,27.63,170577.0,25.4344,25.4896,25.3976,25.416,170577.0
2021-08-16 10:45:00,27.63,27.7,27.61,27.63,129196.0,25.416,25.4804,25.3976,25.416,129196.0
2021-08-16 10:50:00,27.63,27.69,27.61,27.64,54784.0,25.416,25.4712,25.3976,25.4252,54784.0
2021-08-16 10:55:00,27.64,27.65,27.56,27.57,73975.0,25.4252,25.4344,25.3516,25.3608,73975.0
2021-08-16 11:00:00,27.57,27.64,27.56,27.57,64134.0,25.3608,25.4252,25.3516,25.3608,64134.0
2021-08-16 11:05:00,27.57,27.6,27.5,27.52,72998.0,25.3608,25.3884,25.2964,25.3148,72998.0
2021-08-16 11:10:00,27.52,27.57,27.5,27.57,122264.0,25.3148,25.3608,25.2964,25.3608,122264.0
2021-08-16 11:15:00,27.57,27.74,27.57,27.72,74567.0,25.3608,25.5172,25.3608,25.4988,74567.0
2021-08-16 11:20:00,27.73,27.74,27.7,27.71,89608.0,25.508,25.5172,25.4804,25.4896,89608.0
2021-08-16 11:25:00,27.71,27.75,27.66,27.66,156250.0,25.4896,25.5264,25.4436,25.4436,156250.0
2021-08-16 11:30:00,27.66,27.71,27.65,27.7,49860.0,25.4436,25.4896,25.4344,25.4804,49860.0
2021-08-16 11:35:00,27.71,27.71,27.65,27.66,77137.0,25.4896,25.4896,25.4344,25.4436,77137.0
2021-08-16 11:40:00,27.66,27.73,27.62,27.69,52817.0,25.4436,25.508,25.4068,25.4712,52817.0
2021-08-16 11:45:00,27.7,27.74,27.68,27.69,100005.0,25.4804,25.5172,25.462,25.4712,100005.0
2021-08-16 11:50:00,27.69,27.77,27.69,27.77,194087.0,25.4712,25.5448,25.4712,25.5448,194087.0
2021-08-16 11:55:00,27.77,27.77,27.72,27.73,40372.0,25.5448,25.5448,25.4988,25.508,40372.0
2021-08-16 12:00:00,27.73,27.78,27.72,27.76,70522.0,25.508,25.554,25.4988,25.5356,70522.0
2021-08-16 12:05:00,27.76,27.78,27.73,27.74,50143.0,25.5356,25.554,25.508,25.5172,50143.0
2021-08-16 12:10:00,27.74,27.76,27.72,27.73,80935.0,25.5172,25.5356,25.4988,25.508,80935.0
2021-08-16 12:15:00,27.74,27.76,27.73,27.75,52454.0,25.5172,25.5356,25.508,25.5264,52454.0
2021-08-16 12:20:00,27.75,27.8,27.74,27.77,91537.0,25.5264,25.5724,25.5172,25.5448,91537.0
2021-08-16 12:25:00,27.77,27.77,27.64,27.64,35900.0,25.5448,25.5448,25.4252,25.4252,35900.0
2021-08-16 12:30:00,27.64,27.66,27.54,27.55,46195.0,25.4252,25.4436,25.3332,25.3424,46195.0
2021-08-16 12:35:00,27.55,27.61,27.53,27.61,81933.0,25.3424,25.3976,25.324,25.3976,81933.0
2021-08-16 12:40:00,27.61,27.62,27.58,27.61,42640.0,25.3976,25.4068,25.37,25.3976,42640.0
2021-08-16 12:45:00,27.61,27.66,27.6,27.64,26098.0,25.3976,25.4436,25.3884,25.4252,26098.0
2021-08-16 12:50:00,27.64,27.67,27.6,27.61,35560.0,25.4252,25.4528,25.3884,25.3976,35560.0
2021-08-16 12:55:00,27.61,27.65,27.59,27.64,60806.0,25.3976,25.4344,25.3792,25.4252,60806.0
2021-08-16 13:00:00,27.64,27.7,27.62,27.7,66772.0,25.4252,25.4804,25.4068,25.4804,66772.0
2021-08-16 13:05:00,27.7,27.7,27.65,27.69,114060.0,25.4804,25.4804,25.4344,25.4712,114060.0
2021-08-16 13:10:00,27.69,27.7,27.61,27.66,36732.0,25.4712,25.4804,25.3976,25.4436,36732.0
2021-08-16 13:15:00,27.66,27.67,27.64,27.67,16917.0,25.4436,25.4528,25.4252,25.4528,16917.0
2021-08-16 13:20:00,27.67,27.74,27.67,27.73,154173.0,25.4528,25.5172,25.4528,25.508,154173.0
2021-08-16 13:25:00,27.73,27.77,27.72,27.77,44737.0,25.508,25.5448,25.4988,25.5448,44737.0
2021-08-16 13:30:00,27.77,27.77,27.75,27.77,40794.0,25.5448,25.5448,25.5264,25.5448,40794.0
2021-08-16 13:35:00,27.77,27.79,27.74,27.79,54041.0,25.5448,25.5632,25.5172,25.5632,54041.0
2021-08-16 13:40:00,27.78,27.82,27.77,27.82,49940.0,25.554,25.5908,25.5448,25.5908,49940.0
2021-08-16 13:45:00,27.82,27.83,27.78,27.81,47758.0,25.5908,25.6,25.554,25.5816,47758.0
2021-08-16 13:50:00,27.8,27.81,27.76,27.78,93011.0,25.5724,25.5816,25.5356,25.554,93011.0
2021-08-16 13:55:00,27.78,27.82,27.76,27.81,51703.0,25.554,25.5908,25.5356,25.5816,51703.0
2021-08-16 14:00:00,27.81,27.84,27.78,27.84,52295.0,25.5816,25.6092,25.554,25.6092,52295.0
2021-08-16 14:05:00,27.84,27.87,27.83,27.87,29041.0,25.6092,25.6368,25.6,25.6368,29041.0
2021-08-16 14:10:00,27.87,27.89,27.85,27.87,48561.0,25.6368,25.6552,25.6184,25.6368,48561.0
2021-08-16 14:15:00,27.86,27.87,27.83,27.83,34707.0,25.6276,25.6368,25.6,25.6,34707.0
2021-08-16 14:20:00,27.83,27.84,27.78,27.8,68448.0,25.6,25.6092,25.554,25.5724,68448.0
2021-08-16 14:25:00,27.8,27.81,27.77,27.8,65099.0,25.5724,25.5816,25.5448,25.5724,65099.0
2021-08-16 14:30:00,27.8,27.81,27.78,27.8,41239.0,25.5724,25.5816,25.554,25.5724,41239.0
2021-08-16 14:35:00,27.8,27.84,27.79,27.83,50190.0,25.5724,25.6092,25.5632,25.6,50190.0
2021-08-16 14:40:00,27.83,27.84,27.81,27.84,35182.0,25.6,25.6092,25.5816,25.6092,35182.0
2021-08-16 14:45:00,27.84,27.94,27.84,27.94,48301.0,25.6092,25.7012,25.6092,25.7012,48301.0
2021-08-16 14:50:00,27.94,27.98,27.93,27.95,75547.0,25.7012,25.7379,25.692,25.7104,75547.0
2021-08-16 14:55:00,27.94,27.96,27.89,27.93,74963.0,25.7012,25.7196,25.6552,25.692,74963.0
2021-08-16 15:00:00,27.93,27.93,27.87,27.89,63455.0,25.692,25.692,25.6368,25.6552,63455.0
2021-08-16 15:05:00,27.89,27.9,27.83,27.84,38141.0,25.6552,25.6644,25.6,25.6092,38141.0
2021-08-16 15:10:00,27.85,27.9,27.84,27.89,121619.0,25.6184,25.6644,25.6092,25.6552,121619.0
2021-08-16 15:15:00,27.89,27.91,27.87,27.91,46049.0,25.6552,25.6736,25.6368,25.6736,46049.0
2021-08-16 15:20:00,27.91,27.92,27.83,27.84,125501.0,25.6736,25.6828,25.6,25.6092,125501.0
2021-08-16 15:25:00,27.84,27.85,27.81,27.84,95701.0,25.6092,25.6184,25.5816,25.6092,95701.0
2021-08-16 15:30:00,27.84,27.91,27.81,27.9,104238.0,25.6092,25.6736,25.5816,25.6644,104238.0
2021-08-16 15:35:00,27.9,27.91,27.82,27.83,87674.0,25.6644,25.6736,25.5908,25.6,87674.0
2021-08-16 15:40:00,27.83,27.86,27.79,27.8,95888.0,25.6,25.6276,25.5632,25.5724,95888.0
2021-08-16 15:45:00,27.8,27.81,27.72,27.75,200652.0,25.5724,25.5816,25.4988,25.5264,200652.0
2021-08-16 15:50:00,27.75,27.81,27.75,27.77,160870.0,25.5264,25.5816,25.5264,25.5448,160870.0
2021-08-16 15:55:00,27.77,27.83,27.77,27.79,398967.0,25.5448,25.6,25.5448,25.5632,398967.0
2021-08-17 09:30:00,27.48,27.62,27.36,27.51,303407.0,25.278,25.4068,25.1676,25.3056,303407.0
2021-08-17 09:35:00,27.52,27.57,27.37,27.53,92804.0,25.3148,25.3608,25.1768,25.324,92804.0
2021-08-17 09:40:00,27.52,27.62,27.49,27.59,115749.0,25.3148,25.4068,25.2872,25.3792,115749.0
2021-08-17 09:45:00,27.59,27.64,27.43,27.5,185598.0,25.3792,25.4252,25.232,25.2964,185598.0
2021-08-17 09:50:00,27.48,27.52,27.37,27.38,138015.0,25.278,25.3148,25.1768,25.186,138015.0
2021-08-17 09:55:00,27.38,27.43,27.31,27.34,104018.0,25.186,25.232,25.1216,25.1492,104018.0
2021-08-17 10:00:00,27.35,27.54,27.34,27.46,109966.0,25.1584,25.3332,25.1492,25.2596,109966.0
2021-08-17 10:05:00,27.46,27.54,27.44,27.5,68639.0,25.2596,25.3332,25.2412,25.2964,68639.0
2021-08-17 10:10:00,27.5,27.69,27.5,27.65,100254.0,25.2964,25.4712,25.2964,25.4344,100254.0
2021-08-17 10:15:00,27.66,27.72,27.63,27.69,125444.0,25.4436,25.4988,25.416,25.4712,125444.0
2021-08-17 10:20:00,27.68,27.84,27.67,27.79,114556.0,25.462,25.6092,25.4528,25.5632,114556.0
2021-08-17 10:25:00,27.79,27.83,27.77,27.78,79049.0,25.5632,25.6,25.5448,25.554,79049.0
2021-08-17 10:30:00,27.79,27.82,27.67,27.71,144191.0,25.5632,25.5908,25.4528,25.4896,144191.0
2021-08-17 10:35:00,27.7,27.77,27.67,27.71,65600.0,25.4804,25.5448,25.4528,25.4896,65600.0
2021-08-17 10:40:00,27.71,27.76,27.71,27.73,116397.0,25.4896,25.5356,25.4896,25.508,116397.0
2021-08-17 10:45:00,27.72,27.73,27.64,27.68,55861.0,25.4988,25.508,25.4252,25.462,55861.0
2021-08-17 10:50:00,27.68,27.71,27.62,27.63,62734.0,25.462,25.4896,25.4068,25.416,62734.0
2021-08-17 10:55:00,27.63,27.66,27.59,27.59,82831.0,25.416,25.4436,25.3792,25.3792,82831.0
2021-08-17 11:00:00,27.59,27.59,27.52,27.56,61930.0,25.3792,25.3792,25.3148,25.3516,61930.0
2021-08-17 11:05:00,27.57,27.59,27.54,27.57,60158.0,25.3608,25.3792,25.3332,25.3608,60158.0
2021-08-17 11:10:00,27.57,27.57,27.45,27.46,63985.0,25.3608,25.3608,25.2504,25.2596,63985.0
2021-08-17 11:15:00,27.46,27.47,27.42,27.45,75345.0,25.2596,25.2688,25.2228,25.2504,75345.0
2021-08-17 11:20:00,27.45,27.45,27.37,27.38,90067.0,25.2504,25.2504,25.1768,25.186,90067.0
2021-08-17 11:25:00,27.38,27.38,27.32,27.34,122822.0,25.186,25.186,25.1308,25.1492,122822.0
2021-08-17 11:30:00,27.34,27.42,27.33,27.39,115136.0,25.1492,25.2228,25.14,25.1952,115136.0
2021-08-17 11:35:00,27.4,27.41,27.31,27.36,88250.0,25.2044,25.2136,25.1216,25.1676,88250.0
2021-08-17 11:40:00,27.36,27.39,27.3,27.36,222663.0,25.1676,25.1952,25.1124,25.1676,222663.0
2021-08-17 11:45:00,27.36,27.41,27.34,27.37,74930.0,25.1676,25.2136,25.1492,25.1768,74930.0
2021-08-17 11:50:00,27.37,27.38,27.33,27.33,89874.0,25.1768,25.186,25.14,25.14,89874.0
2021-08-17 11:55:00,27.33,27.33,27.26,27.3,244249.0,25.14,25.14,25.0756,25.1124,244249.0
2021-08-17 12:00:00,27.3,27.33,27.28,27.33,133941.0,25.1124,25.14,25.094,25.14,133941.0
2021-08-17 12:05:00,27.34,27.4,27.32,27.39,114635.0,25.1492,25.2044,25.1308,25.1952,114635.0
2021-08-17 12:10:00,27.39,27.4,27.35,27.37,125562.0,25.1952,25.2044,25.1584,25.1768,125562.0
2021-08-17 12:15:00,27.38,27.38,27.27,27.28,158103.0,25.186,25.186,25.0848,25.094,158103.0
2021-08-17 12:20:00,27.28,27.32,27.27,27.3,144509.0,25.094,25.1308,25.0848,25.1124,144509.0
2021-08-17 12:25:00,27.3,27.34,27.29,27.33,77017.0,25.1124,25.1492,25.1032,25.14,77017.0
2021-08-17 12:30:00,27.33,27.33,27.23,27.24,72095.0,25.14,25.14,25.048,25.0572,72095.0
2021-08-17 12:35:00,27.24,27.24,27.07,27.09,183977.0,25.0572,25.0572,24.9009,24.9193,183977.0
2021-08-17 12:40:00,27.1,27.11,27.03,27.04,234636.0,24.9285,24.9377,24.8641,24.8733,234636.0
2021-08-17 12:45:00,27.03,27.04,26.88,26.89,453506.0,24.8641,24.8733,24.7261,24.7353,453506.0
2021-08-17 12:50:00,26.89,26.9,26.84,26.86,130783.0,24.7353,24.7445,24.6893,24.7077,130783.0
2021-08-17 12:55:00,26.86,26.9,26.82,26.83,69147.0,24.7077,24.7445,24.6709,24.6801,69147.0
2021-08-17 13:00:00,26.83,26.91,26.79,26.9,107530.0,24.6801,24.7537,24.6433,24.7445,107530.0
2021-08-17 13:05:00,26.89,27.0,26.88,27.0,145973.0,24.7353,24.8365,24.7261,24.8365,145973.0
2021-08-17 13:10:00,26.99,27.09,26.99,27.09,80481.0,24.8273,24.9193,24.8273,24.9193,80481.0
2021-08-17 13:15:00,27.1,27.1,27.03,27.08,75577.0,24.9285,24.9285,24.8641,24.9101,75577.0
2021-08-17 13:20:00,27.08,27.09,27.01,27.04,34188.0,24.9101,24.9193,24.8457,24.8733,34188.0
2021-08-17 13:25:00,27.04,27.12,27.03,27.08,45653.0,24.8733,24.9469,24.8641,24.9101,45653.0
2021-08-17 13:30:00,27.09,27.1,27.06,27.1,77808.0,24.9193,24.9285,24.8917,24.9285,77808.0
2021-08-17 13:35:00,27.09,27.1,27.02,27.02,44290.0,24.9193,24.9285,24.8549,24.8549,44290.0
2021-08-17 13:40:00,27.03,27.03,26.95,26.97,44700.0,24.8641,24.8641,24.7905,24.8089,44700.0
2021-08-17 13:45:00,26.97,27.0,26.94,26.98,58944.0,24.8089,24.8365,24.7813,24.8181,58944.0
2021-08-17 13:50:00,26.98,27.04,26.96,27.01,39279.0,24.8181,24.8733,24.7997,24.8457,39279.0
2021-08-17 13:55:00,27.02,27.11,27.01,27.1,30684.0,24.8549,24.9377,24.8457,24.9285,30684.0
2021-08-17 14:00:00,27.09,27.13,27.08,27.1,38970.0,24.9193,24.9561,24.9101,24.9285,38970.0
2021-08-17 14:05:00,27.1,27.11,27.08,27.1,37781.0,24.9285,24.9377,24.9101,24.9285,37781.0
2021-08-17 14:10:00,27.1,27.16,27.09,27.13,190624.0,24.9285,24.9837,24.9193,24.9561,190624.0
2021-08-17 14:15:00,27.13,27.18,27.12,27.13,33722.0,24.9561,25.0021,24.9469,24.9561,33722.0
2021-08-17 14:20:00,27.14,27.15,27.07,27.08,43105.0,24.9653,24.9745,24.9009,24.9101,43105.0
2021-08-17 14:25:00,27.08,27.09,26.98,26.99,55045.0,24.9101,24.9193,24.8181,24.8273,55045.0
2021-08-17 14:30:00,26.99,27.0,26.95,26.96,60212.0,24.8273,24.8365,24.7905,24.7997,60212.0
2021-08-17 14:35:00,26.96,27.0,26.95,26.97,30771.0,24.7997,24.8365,24.7905,24.8089,30771.0
2021-08-17 14:40:00,26.96,27.03,26.93,27.03,87225.0,24.7997,24.8641,24.7721,24.8641,87225.0
2021-08-17 14:45:00,27.03,27.11,27.02,27.11,39310.0,24.8641,24.9377,24.8549,24.9377,39310.0
2021-08-17 14:50:00,27.11,27.16,27.11,27.11,30955.0,24.9377,24.9837,24.9377,24.9377,30955.0
2021-08-17 14:55:00,27.12,27.2,27.09,27.16,59602.0,24.9469,25.0204,24.9193,24.9837,59602.0
2021-08-17 15:00:00,27.15,27.17,27.12,27.15,57505.0,24.9745,24.9929,24.9469,24.9745,57505.0
2021-08-17 15:05:00,27.14,27.17,27.14,27.14,231404.0,24.9653,24.9929,24.9653,24.9653,231404.0
2021-08-17 15:10:00,27.14,27.15,27.13,27.15,152393.0,24.9653,24.9745,24.9561,24.9745,152393.0
2021-08-17 15:15:00,27.14,27.2,27.11,27.2,155388.0,24.9653,25.0204,24.9377,25.0204,155388.0
2021-08-17 15:20:00,27.2,27.22,27.14,27.14,146934.0,25.0204,25.0388,24.9653,24.9653,146934.0
2021-08-17 15:25:00,27.15,27.22,27.14,27.21,53444.0,24.9745,25.0388,24.9653,25.0296,53444.0
2021-08-17 15:30:00,27.21,27.22,27.16,27.16,144122.0,25.0296,25.0388,24.9837,24.9837,144122.0
2021-08-17 15:35:00,27.16,27.19,27.15,27.16,241437.0,24.9837,25.0113,24.9745,24.9837,241437.0
2021-08-17 15:40:00,27.16,27.16,27.09,27.12,116341.0,24.9837,24.9837,24.9193,24.9469,116341.0
2021-08-17 15:45:00,27.12,27.13,27.07,27.1,131278.0,24.9469,24.9561,24.9009,24.9285,131278.0
2021-08-17 15:50:00,27.1,27.19,27.1,27.12,372809.0,24.9285,25.0113,24.9285,24.9469,372809.0
2021-08-17 15:55:00,27.12,27.19,27.11,27.19,477339.0,24.9469,25.0113,24.9377,25.0113,477339.0
2021-08-18 09:30:00,27.26,27.44,27.1,27.42,230450.0,25.0756,25.2412,24.9285,25.2228,230450.0
2021-08-18 09:35:00,27.39,27.45,27.3,27.3,113344.0,25.1952,25.2504,25.1124,25.1124,113344.0
2021-08-18 09:40:00,27.3,27.36,27.25,27.34,139617.0,25.1124,25.1676,25.0664,25.1492,139617.0
2021-08-18 09:45:00,27.33,27.33,27.1,27.11,111078.0,25.14,25.14,24.9285,24.9377,111078.0
2021-08-18 09:50:00,27.1,27.16,27.01,27.15,149316.0,24.9285,24.9837,24.8457,24.9745,149316.0
2021-08-18 09:55:00,27.14,27.31,27.09,27.29,144942.0,24.9653,25.1216,24.9193,25.1032,144942.0
2021-08-18 10:00:00,27.29,27.3,27.22,27.25,91449.0,25.1032,25.1124,25.0388,25.0664,91449.0
2021-08-18 10:05:00,27.24,27.29,27.15,27.19,78943.0,25.0572,25.1032,24.9745,25.0113,78943.0
2021-08-18 10:10:00,27.19,27.23,27.08,27.18,59512.0,25.0113,25.048,24.9101,25.0021,59512.0
2021-08-18 10:15:00,27.18,27.19,27.03,27.11,138749.0,25.0021,25.0113,24.8641,24.9377,138749.0
2021-08-18 10:20:00,27.11,27.18,27.07,27.11,59214.0,24.9377,25.0021,24.9009,24.9377,59214.0
2021-08-18 10:25:00,27.11,27.13,27.06,27.11,51153.0,24.9377,24.9561,24.8917,24.9377,51153.0
2021-08-18 10:30:00,27.11,27.2,26.98,27.17,96593.0,24.9377,25.0204,24.8181,24.9929,96593.0
2021-08-18 10:35:00,27.17,27.3,27.15,27.27,88778.0,24.9929,25.1124,24.9745,25.0848,88778.0
2021-08-18 10:40:00,27.26,27.29,27.22,27.24,83089.0,25.0756,25.1032,25.0388,25.0572,83089.0
2021-08-18 10:45:00,27.24,27.43,27.23,27.39,130127.0,25.0572,25.232,25.048,25.1952,130127.0
2021-08-18 10:50:00,27.39,27.42,27.34,27.36,68907.0,25.1952,25.2228,25.1492,25.1676,68907.0
2021-08-18 10:55:00,27.35,27.47,27.35,27.41,86136.0,25.1584,25.2688,25.1584,25.2136,86136.0
2021-08-18 11:00:00,27.41,27.52,27.38,27.51,92048.0,25.2136,25.3148,25.186,25.3056,92048.0
2021-08-18 11:05:00,27.51,27.54,27.44,27.45,75522.0,25.3056,25.3332,25.2412,25.2504,75522.0
2021-08-18 11:10:00,27.45,27.51,27.44,27.44,81806.0,25.2504,25.3056,25.2412,25.2412,81806.0
2021-08-18 11:15:00,27.43,27.47,27.4,27.42,72057.0,25.232,25.2688,25.2044,25.2228,72057.0
2021-08-18 11:20:00,27.42,27.48,27.41,27.45,72567.0,25.2228,25.278,25.2136,25.2504,72567.0
2021-08-18 11:25:00,27.46,27.46,27.37,27.41,100297.0,25.2596,25.2596,25.1768,25.2136,100297.0
2021-08-18 11:30:00,27.4,27.41,27.33,27.34,57882.0,25.2044,25.2136,25.14,25.1492,57882.0
2021-08-18 11:35:00,27.35,27.43,27.35,27.39,48592.0,25.1584,25.232,25.1584,25.1952,48592.0
2021-08-18 11:40:00,27.38,27.42,27.35,27.35,43771.0,25.186,25.2228,25.1584,25.1584,43771.0
2021-08-18 11:45:00,27.35,27.37,27.31,27.31,35512.0,25.1584,25.1768,25.1216,25.1216,35512.0
2021-08-18 11:50:00,27.3,27.34,27.26,27.31,69492.0,25.1124,25.1492,25.0756,25.1216,69492.0
2021-08-18 11:55:00,27.32,27.35,27.29,27.32,63966.0,25.1308,25.1584,25.1032,25.1308,63966.0
2021-08-18 12:00:00,27.32,27.37,27.3,27.3,61339.0,25.1308,25.1768,25.1124,25.1124,61339.0
2021-08-18 12:05:00,27.3,27.31,27.27,27.3,76129.0,25.1124,25.1216,25.0848,25.1124,76129.0
2021-08-18 12:10:00,27.29,27.29,27.23,27.24,43078.0,25.1032,25.1032,25.048,25.0572,43078.0
2021-08-18 12:15:00,27.24,27.26,27.16,27.17,54041.0,25.0572,25.0756,24.9837,24.9929,54041.0
2021-08-18 12:20:00,27.17,27.18,27.08,27.13,85614.0,24.9929,25.0021,24.9101,24.9561,85614.0
2021-08-18 12:25:00,27.13,27.14,27.06,27.09,117516.0,24.9561,24.9653,24.8917,24.9193,117516.0
2021-08-18 12:30:00,27.09,27.14,27.06,27.14,48649.0,24.9193,24.9653,24.8917,24.9653,48649.0
2021-08-18 12:35:00,27.14,27.22,27.13,27.2,120190.0,24.9653,25.0388,24.9561,25.0204,120190.0
2021-08-18 12:40:00,27.18,27.22,27.17,27.2,57012.0,25.0021,25.0388,24.9929,25.0204,57012.0
2021-08-18 12:45:00,27.2,27.26,27.17,27.26,52551.0,25.0204,25.0756,24.9929,25.0756,52551.0
2021-08-18 12:50:00,27.26,27.31,27.25,27.3,66657.0,25.0756,25.1216,25.0664,25.1124,66657.0
2021-08-18 12:55:00,27.29,27.3,27.24,27.28,41221.0,25.1032,25.1124,25.0572,25.094,41221.0
2021-08-18 13:00:00,27.28,27.29,27.22,27.26,51133.0,25.094,25.1032,25.0388,25.0756,51133.0
2021-08-18 13:05:00,27.26,27.28,27.24,27.27,40142.0,25.0756,25.094,25.0572,25.0848,40142.0
2021-08-18 13:10:00,27.27,27.28,27.23,27.25,45468.0,25.0848,25.094,25.048,25.0664,45468.0
2021-08-18 13:15:00,27.26,27.26,27.21,27.21,68852.0,25.0756,25.0756,25.0296,25.0296,68852.0
2021-08-18 13:20:00,27.22,27.31,27.21,27.3,40655.0,25.0388,25.1216,25.0296,25.1124,40655.0
2021-08-18 13:25:00,27.3,27.32,27.29,27.3,23793.0,25.1124,25.1308,25.1032,25.1124,23793.0
2021-08-18 13:30:00,27.3,27.32,27.27,27.32,42585.0,25.1124,25.1308,25.0848,25.1308,42585.0
2021-08-18 13:35:00,27.33,27.33,27.29,27.3,25020.0,25.14,25.14,25.1032,25.1124,25020.0
2021-08-18 13:40:00,27.29,27.31,27.29,27.3,30051.0,25.1032,25.1216,25.1032,25.1124,30051.0
2021-08-18 13:45:00,27.3,27.31,27.28,27.28,55014.0,25.1124,25.1216,25.094,25.094,55014.0
2021-08-18 13:50:00,27.28,27.3,27.25,27.28,62605.0,25.094,25.1124,25.0664,25.094,62605.0
2021-08-18 13:55:00,27.28,27.3,27.27,27.28,20861.0,25.094,25.1124,25.0848,25.094,20861.0
2021-08-18 14:00:00,27.28,27.29,27.24,27.29,41063.0,25.094,25.1032,25.0572,25.1032,41063.0
2021-08-18 14:05:00,27.3,27.32,27.27,27.3,25232.0,25.1124,25.1308,25.0848,25.1124,25232.0
2021-08-18 14:10:00,27.31,27.36,27.12,27.15,66240.0,25.1216,25.1676,24.9469,24.9745,66240.0
2021-08-18 14:15:00,27.14,27.18,27.09,27.12,61617.0,24.9653,25.0021,24.9193,24.9469,61617.0
2021-08-18 14:20:00,27.12,27.19,27.11,27.17,41709.0,24.9469,25.0113,24.9377,24.9929,41709.0
2021-08-18 14:25:00,27.18,27.22,27.13,27.15,55161.0,25.0021,25.0388,24.9561,24.9745,55161.0
2021-08-18 14:30:00,27.16,27.2,27.15,27.18,60440.0,24.9837,25.0204,24.9745,25.0021,60440.0
2021-08-18 14:35:00,27.19,27.22,27.16,27.17,109930.0,25.0113,25.0388,24.9837,24.9929,109930.0
2021-08-18 14:40:00,27.17,27.17,27.12,27.15,41625.0,24.9929,24.9929,24.9469,24.9745,41625.0
2021-08-18 14:45:00,27.15,27.16,27.1,27.14,55109.0,24.9745,24.9837,24.9285,24.9653,55109.0
2021-08-18 14:50:00,27.14,27.16,27.1,27.13,41990.0,24.9653,24.9837,24.9285,24.9561,41990.0
2021-08-18 14:55:00,27.14,27.16,27.11,27.13,63258.0,24.9653,24.9837,24.9377,24.9561,63258.0
2021-08-18 15:00:00,27.12,27.12,27.03,27.04,124626.0,24.9469,24.9469,24.8641,24.8733,124626.0
2021-08-18 15:05:00,27.04,27.08,27.04,27.05,35150.0,24.8733,24.9101,24.8733,24.8825,35150.0
2021-08-18 15:10:00,27.04,27.08,27.0,27.02,62040.0,24.8733,24.9101,24.8365,24.8549,62040.0
2021-08-18 15:15:00,27.01,27.02,26.96,27.0,116098.0,24.8457,24.8549,24.7997,24.8365,116098.0
2021-08-18 15:20:00,27.0,27.02,26.97,26.97,94395.0,24.8365,24.8549,24.8089,24.8089,94395.0
2021-08-18 15:25:00,26.98,26.99,26.89,26.92,205751.0,24.8181,24.8273,24.7353,24.7629,205751.0
2021-08-18 15:30:00,26.91,26.91,26.81,26.86,460020.0,24.7537,24.7537,24.6617,24.7077,460020.0
2021-08-18 15:35:00,26.85,26.91,26.81,26.87,325900.0,24.6985,24.7537,24.6617,24.7169,325900.0
2021-08-18 15:40:00,26.88,26.92,26.86,26.88,133019.0,24.7261,24.7629,24.7077,24.7261,133019.0
2021-08-18 15:45:00,26.87,26.91,26.8,26.82,325541.0,24.7169,24.7537,24.6525,24.6709,325541.0
2021-08-18 15:50:00,26.81,26.84,26.79,26.83,326526.0,24.6617,24.6893,24.6433,24.6801,326526.0
2021-08-18 15:55:00,26.83,26.84,26.79,26.83,824067.0,24.6801,24.6893,24.6433,24.6801,824067.0
2021-08-19 09:30:00,26.17,26.45,26.13,26.36,487241.0,24.073,24.3305,24.0362,24.2478,487241.0
2021-08-19 09:35:00,26.35,26.4,26.17,26.23,282796.0,24.2386,24.2846,24.073,24.1282,282796.0
2021-08-19 09:40:00,26.21,26.36,26.15,26.29,210946.0,24.1098,24.2478,24.0546,24.1834,210946.0
2021-08-19 09:45:00,26.3,26.4,26.22,26.26,463761.0,24.1926,24.2846,24.119,24.1558,463761.0
2021-08-19 09:50:00,26.27,26.31,26.21,26.24,472870.0,24.165,24.2018,24.1098,24.1374,472870.0
2021-08-19 09:55:00,26.24,26.3,26.2,26.26,350069.0,24.1374,24.1926,24.1006,24.1558,350069.0
2021-08-19 10:00:00,26.25,26.29,26.16,26.27,593059.0,24.1466,24.1834,24.0638,24.165,593059.0
2021-08-19 10:05:00,26.28,26.3,26.2,26.26,167291.0,24.1742,24.1926,24.1006,24.1558,167291.0
2021-08-19 10:10:00,26.27,26.27,26.11,26.23,321968.0,24.165,24.165,24.0178,24.1282,321968.0
2021-08-19 10:15:00,26.23,26.29,26.19,26.26,179215.0,24.1282,24.1834,24.0914,24.1558,179215.0
2021-08-19 10:20:00,26.25,26.27,26.15,26.15,276538.0,24.1466,24.165,24.0546,24.0546,276538.0
2021-08-19 10:25:00,26.16,26.16,26.09,26.1,365968.0,24.0638,24.0638,23.9994,24.0086,365968.0
2021-08-19 10:30:00,26.1,26.14,25.96,26.01,549823.0,24.0086,24.0454,23.8798,23.9258,549823.0
2021-08-19 10:35:00,26.01,26.08,25.94,25.98,234220.0,23.9258,23.9902,23.8614,23.8982,234220.0
2021-08-19 10:40:00,25.97,26.03,25.92,25.96,423611.0,23.889,23.9442,23.843,23.8798,423611.0
2021-08-19 10:45:00,25.97,26.01,25.9,25.91,251468.0,23.889,23.9258,23.8246,23.8338,251468.0
2021-08-19 10:50:00,25.91,26.01,25.89,25.99,213273.0,23.8338,23.9258,23.8154,23.9074,213273.0
2021-08-19 10:55:00,25.99,26.11,25.91,26.09,538827.0,23.9074,24.0178,23.8338,23.9994,538827.0
2021-08-19 11:00:00,26.1,26.13,26.01,26.07,225633.0,24.0086,24.0362,23.9258,23.981,225633.0
2021-08-19 11:05:00,26.08,26.09,26.01,26.04,190736.0,23.9902,23.9994,23.9258,23.9534,190736.0
2021-08-19 11:10:00,26.04,26.07,25.99,26.04,597565.0,23.9534,23.981,23.9074,23.9534,597565.0
2021-08-19 11:15:00,26.04,26.06,25.94,26.05,228917.0,23.9534,23.9718,23.8614,23.9626,228917.0
2021-08-19 11:20:00,26.06,26.09,26.04,26.07,138606.0,23.9718,23.9994,23.9534,23.981,138606.0
2021-08-19 11:25:00,26.06,26.07,25.98,26.01,323897.0,23.9718,23.981,23.8982,23.9258,323897.0
2021-08-19 11:30:00,26.01,26.1,25.98,26.05,246168.0,23.9258,24.0086,23.8982,23.9626,246168.0
2021-08-19 11:35:00,26.06,26.1,26.0,26.07,147921.0,23.9718,24.0086,23.9166,23.981,147921.0
2021-08-19 11:40:00,26.07,26.22,26.06,26.22,161040.0,23.981,24.119,23.9718,24.119,161040.0
2021-08-19 11:45:00,26.22,26.31,26.22,26.27,254858.0,24.119,24.2018,24.119,24.165,254858.0
2021-08-19 11:50:00,26.28,26.3,26.23,26.3,69428.0,24.1742,24.1926,24.1282,24.1926,69428.0
2021-08-19 11:55:00,26.3,26.33,26.25,26.29,333554.0,24.1926,24.2202,24.1466,24.1834,333554.0
2021-08-19 12:00:00,26.29,26.31,26.26,26.26,107106.0,24.1834,24.2018,24.1558,24.1558,107106.0
2021-08-19 12:05:00,26.26,26.28,26.2,26.23,89394.0,24.1558,24.1742,24.1006,24.1282,89394.0
2021-08-19 12:10:00,26.23,26.33,26.22,26.28,122871.0,24.1282,24.2202,24.119,24.1742,122871.0
2021-08-19 12:15:00,26.28,26.29,26.17,26.18,124345.0,24.1742,24.1834,24.073,24.0822,124345.0
2021-08-19 12:20:00,26.18,26.22,26.16,26.21,70059.0,24.0822,24.119,24.0638,24.1098,70059.0
2021-08-19 12:25:00,26.22,26.27,26.21,26.21,42342.0,24.119,24.165,24.1098,24.1098,42342.0
2021-08-19 12:30:00,26.21,26.23,26.17,26.21,67744.0,24.1098,24.1282,24.073,24.1098,67744.0
2021-08-19 12:35:00,26.21,26.27,26.18,26.27,48194.0,24.1098,24.165,24.0822,24.165,48194.0
2021-08-19 12:40:00,26.26,26.31,26.25,26.29,134804.0,24.1558,24.2018,24.1466,24.1834,134804.0
2021-08-19 12:45:00,26.29,26.33,26.26,26.33,198519.0,24.1834,24.2202,24.1558,24.2202,198519.0
2021-08-19 12:50:00,26.33,26.41,26.3,26.34,474097.0,24.2202,24.2938,24.1926,24.2294,474097.0
2021-08-19 12:55:00,26.34,26.34,26.26,26.3,59636.0,24.2294,24.2294,24.1558,24.1926,59636.0
2021-08-19 13:00:00,26.3,26.31,26.23,26.26,136635.0,24.1926,24.2018,24.1282,24.1558,136635.0
2021-08-19 13:05:00,26.27,26.3,26.23,26.25,173335.0,24.165,24.1926,24.1282,24.1466,173335.0
2021-08-19 13:10:00,26.25,26.29,26.24,26.28,96836.0,24.1466,24.1834,24.1374,24.1742,96836.0
2021-08-19 13:15:00,26.28,26.33,26.27,26.33,210381.0,24.1742,24.2202,24.165,24.2202,210381.0
2021-08-19 13:20:00,26.33,26.37,26.32,26.36,227597.0,24.2202,24.257,24.211,24.2478,227597.0
2021-08-19 13:25:00,26.37,26.39,26.34,26.36,250041.0,24.257,24.2754,24.2294,24.2478,250041.0
2021-08-19 13:30:00,26.36,26.38,26.23,26.28,100110.0,24.2478,24.2662,24.1282,24.1742,100110.0
2021-08-19 13:35:00,26.29,26.35,26.26,26.34,112585.0,24.1834,24.2386,24.1558,24.2294,112585.0
2021-08-19 13:40:00,26.34,26.45,26.34,26.44,377666.0,24.2294,24.3305,24.2294,24.3213,377666.0
2021-08-19 13:45:00,26.44,26.45,26.37,26.42,223730.0,24.3213,24.3305,24.257,24.303,223730.0
2021-08-19 13:50:00,26.42,26.44,26.31,26.32,111483.0,24.303,24.3213,24.2018,24.211,111483.0
2021-08-19 13:55:00,26.32,26.32,26.19,26.21,99433.0,24.211,24.211,24.0914,24.1098,99433.0
2021-08-19 14:00:00,26.21,26.26,26.14,26.15,101731.0,24.1098,24.1558,24.0454,24.0546,101731.0
2021-08-19 14:05:00,26.16,26.2,26.15,26.16,126372.0,24.0638,24.1006,24.0546,24.0638,126372.0
2021-08-19 14:10:00,26.15,26.22,26.14,26.19,95801.0,24.0546,24.119,24.0454,24.0914,95801.0
2021-08-19 14:15:00,26.2,26.2,26.15,26.18,85885.0,24.1006,24.1006,24.0546,24.0822,85885.0
2021-08-19 14:20:00,26.18,26.2,26.15,26.18,70948.0,24.0822,24.1006,24.0546,24.0822,70948.0
2021-08-19 14:25:00,26.17,26.2,26.1,26.11,300182.0,24.073,24.1006,24.0086,24.0178,300182.0
2021-08-19 14:30:00,26.11,26.17,26.05,26.16,539421.0,24.0178,24.073,23.9626,24.0638,539421.0
2021-08-19 14:35:00,26.16,26.22,26.12,26.13,81290.0,24.0638,24.119,24.027,24.0362,81290.0
2021-08-19 14:40:00,26.12,26.14,26.09,26.12,123318.0,24.027,24.0454,23.9994,24.027,123318.0
2021-08-19 14:45:00,26.12,26.16,26.09,26.13,65612.0,24.027,24.0638,23.9994,24.0362,65612.0
2021-08-19 14:50:00,26.13,26.2,26.09,26.2,93970.0,24.0362,24.1006,23.9994,24.1006,93970.0
2021-08-19 14:55:00,26.19,26.22,26.17,26.21,51892.0,24.0914,24.119,24.073,24.1098,51892.0
2021-08-19 15:00:00,26.21,26.32,26.2,26.3,73736.0,24.1098,24.211,24.1006,24.1926,73736.0
2021-08-19 15:05:00,26.3,26.38,26.3,26.36,67687.0,24.1926,24.2662,24.1926,24.2478,67687.0
2021-08-19 15:10:00,26.36,26.38,26.33,26.35,130281.0,24.2478,24.2662,24.2202,24.2386,130281.0
2021-08-19 15:15:00,26.36,26.36,26.28,26.29,122474.0,24.2478,24.2478,24.1742,24.1834,122474.0
2021-08-19 15:20:00,26.29,26.37,26.28,26.35,134739.0,24.1834,24.257,24.1742,24.2386,134739.0
2021-08-19 15:25:00,26.36,26.43,26.33,26.41,88170.0,24.2478,24.3122,24.2202,24.2938,88170.0
2021-08-19 15:30:00,26.41,26.46,26.36,26.46,128961.0,24.2938,24.3397,24.2478,24.3397,128961.0
2021-08-19 15:35:00,26.46,26.5,26.4,26.4,248175.0,24.3397,24.3765,24.2846,24.2846,248175.0
2021-08-19 15:40:00,26.41,26.41,26.29,26.33,206571.0,24.2938,24.2938,24.1834,24.2202,206571.0
2021-08-19 15:45:00,26.33,26.39,26.29,26.39,173603.0,24.2202,24.2754,24.1834,24.2754,173603.0
2021-08-19 15:50:00,26.38,26.48,26.37,26.44,301768.0,24.2662,24.3581,24.257,24.3213,301768.0
2021-08-19 15:55:00,26.44,26.45,26.39,26.45,429039.0,24.3213,24.3305,24.2754,24.3305,429039.0
2021-08-20 09:30:00,26.1,26.21,25.97,26.12,312057.0,24.0086,24.1098,23.889,24.027,312057.0
2021-08-20 09:35:00,26.12,26.23,26.08,26.14,139422.0,24.027,24.1282,23.9902,24.0454,139422.0
2021-08-20 09:40:00,26.14,26.17,26.03,26.17,154217.0,24.0454,24.073,23.9442,24.073,154217.0
2021-08-20 09:45:00,26.17,26.28,26.16,26.21,131420.0,24.073,24.1742,24.0638,24.1098,131420.0
2021-08-20 09:50:00,26.21,26.23,26.11,26.13,119134.0,24.1098,24.1282,24.0178,24.0362,119134.0
2021-08-20 09:55:00,26.12,26.23,26.07,26.17,102256.0,24.027,24.1282,23.981,24.073,102256.0
2021-08-20 10:00:00,26.16,26.19,26.11,26.12,92675.0,24.0638,24.0914,24.0178,24.027,92675.0
2021-08-20 10:05:00,26.13,26.13,25.97,25.99,193970.0,24.0362,24.0362,23.889,23.9074,193970.0
2021-08-20 10:10:00,25.98,26.03,25.91,26.01,361679.0,23.8982,23.9442,23.8338,23.9258,361679.0
2021-08-20 10:15:00,26.01,26.09,25.95,26.08,111399.0,23.9258,23.9994,23.8706,23.9902,111399.0
2021-08-20 10:20:00,26.08,26.21,26.07,26.11,330834.0,23.9902,24.1098,23.981,24.0178,330834.0
2021-08-20 10:25:00,26.1,26.12,26.04,26.05,173082.0,24.0086,24.027,23.9534,23.9626,173082.0
2021-08-20 10:30:00,26.06,26.2,26.06,26.14,109549.0,23.9718,24.1006,23.9718,24.0454,109549.0
2021-08-20 10:35:00,26.14,26.19,26.06,26.14,228862.0,24.0454,24.0914,23.9718,24.0454,228862.0
2021-08-20 10:40:00,26.14,26.19,26.09,26.11,203513.0,24.0454,24.0914,23.9994,24.0178,203513.0
2021-08-20 10:45:00,26.1,26.14,26.04,26.1,190409.0,24.0086,24.0454,23.9534,24.0086,190409.0
2021-08-20 10:50:00,26.1,26.2,26.09,26.2,143422.0,24.0086,24.1006,23.9994,24.1006,143422.0
2021-08-20 10:55:00,26.19,26.32,26.19,26.32,119885.0,24.0914,24.211,24.0914,24.211,119885.0
2021-08-20 11:00:00,26.32,26.4,26.32,26.35,142068.0,24.211,24.2846,24.211,24.2386,142068.0
2021-08-20 11:05:00,26.35,26.44,26.34,26.44,83528.0,24.2386,24.3213,24.2294,24.3213,83528.0
2021-08-20 11:10:00,26.44,26.5,26.42,26.49,78820.0,24.3213,24.3765,24.303,24.3673,78820.0
2021-08-20 11:15:00,26.49,26.56,26.48,26.53,90478.0,24.3673,24.4317,24.3581,24.4041,90478.0
2021-08-20 11:20:00,26.53,26.56,26.48,26.49,83742.0,24.4041,24.4317,24.3581,24.3673,83742.0
2021-08-20 11:25:00,26.5,26.5,26.4,26.42,94082.0,24.3765,24.3765,24.2846,24.303,94082.0
2021-08-20 11:30:00,26.42,26.53,26.42,26.51,159665.0,24.303,24.4041,24.303,24.3857,159665.0
2021-08-20 11:35:00,26.51,26.51,26.42,26.46,87622.0,24.3857,24.3857,24.303,24.3397,87622.0
2021-08-20 11:40:00,26.46,26.49,26.41,26.43,57528.0,24.3397,24.3673,24.2938,24.3122,57528.0
2021-08-20 11:45:00,26.43,26.44,26.38,26.4,68656.0,24.3122,24.3213,24.2662,24.2846,68656.0
2021-08-20 11:50:00,26.39,26.44,26.38,26.39,41002.0,24.2754,24.3213,24.2662,24.2754,41002.0
2021-08-20 11:55:00,26.39,26.5,26.37,26.49,99179.0,24.2754,24.3765,24.257,24.3673,99179.0
2021-08-20 12:00:00,26.49,26.58,26.46,26.58,100887.0,24.3673,24.4501,24.3397,24.4501,100887.0
2021-08-20 12:05:00,26.57,26.58,26.47,26.48,46003.0,24.4409,24.4501,24.3489,24.3581,46003.0
2021-08-20 12:10:00,26.48,26.51,26.45,26.49,74050.0,24.3581,24.3857,24.3305,24.3673,74050.0
2021-08-20 12:15:00,26.48,26.49,26.4,26.41,45807.0,24.3581,24.3673,24.2846,24.2938,45807.0
2021-08-20 12:20:00,26.42,26.47,26.4,26.43,82029.0,24.303,24.3489,24.2846,24.3122,82029.0
2021-08-20 12:25:00,26.44,26.5,26.43,26.5,49481.0,24.3213,24.3765,24.3122,24.3765,49481.0
2021-08-20 12:30:00,26.5,26.5,26.46,26.46,69906.0,24.3765,24.3765,24.3397,24.3397,69906.0
2021-08-20 12:35:00,26.46,26.48,26.44,26.45,30305.0,24.3397,24.3581,24.3213,24.3305,30305.0
2021-08-20 12:40:00,26.44,26.48,26.42,26.44,48296.0,24.3213,24.3581,24.303,24.3213,48296.0
2021-08-20 12:45:00,26.45,26.51,26.43,26.5,51012.0,24.3305,24.3857,24.3122,24.3765,51012.0
2021-08-20 12:50:00,26.5,26.52,26.44,26.45,42146.0,24.3765,24.3949,24.3213,24.3305,42146.0
2021-08-20 12:55:00,26.45,26.45,26.35,26.36,53594.0,24.3305,24.3305,24.2386,24.2478,53594.0
2021-08-20 13:00:00,26.37,26.44,26.36,26.42,44388.0,24.257,24.3213,24.2478,24.303,44388.0
2021-08-20 13:05:00,26.42,26.46,26.4,26.45,34041.0,24.303,24.3397,24.2846,24.3305,34041.0
2021-08-20 13:10:00,26.45,26.45,26.41,26.41,40442.0,24.3305,24.3305,24.2938,24.2938,40442.0
2021-08-20 13:15:00,26.4,26.44,26.38,26.4,735407.0,24.2846,24.3213,24.2662,24.2846,735407.0
2021-08-20 13:20:00,26.4,26.42,26.33,26.33,50277.0,24.2846,24.303,24.2202,24.2202,50277.0
2021-08-20 13:25:00,26.34,26.37,26.34,26.35,48686.0,24.2294,24.257,24.2294,24.2386,48686.0
2021-08-20 13:30:00,26.35,26.38,26.32,26.36,40134.0,24.2386,24.2662,24.211,24.2478,40134.0
2021-08-20 13:35:00,26.36,26.39,26.34,26.35,121293.0,24.2478,24.2754,24.2294,24.2386,121293.0
2021-08-20 13:40:00,26.35,26.38,26.33,26.34,66210.0,24.2386,24.2662,24.2202,24.2294,66210.0
2021-08-20 13:45:00,26.34,26.34,26.29,26.3,119679.0,24.2294,24.2294,24.1834,24.1926,119679.0
2021-08-20 13:50:00,26.3,26.35,26.28,26.32,78888.0,24.1926,24.2386,24.1742,24.211,78888.0
2021-08-20 13:55:00,26.32,26.33,26.27,26.29,73053.0,24.211,24.2202,24.165,24.1834,73053.0
2021-08-20 14:00:00,26.29,26.4,26.27,26.39,81495.0,24.1834,24.2846,24.165,24.2754,81495.0
2021-08-20 14:05:00,26.39,26.4,26.35,26.35,50735.0,24.2754,24.2846,24.2386,24.2386,50735.0
2021-08-20 14:10:00,26.35,26.38,26.33,26.37,78185.0,24.2386,24.2662,24.2202,24.257,78185.0
2021-08-20 14:15:00,26.37,26.43,26.36,26.41,29421.0,24.257,24.3122,24.2478,24.2938,29421.0
2021-08-20 14:20:00,26.41,26.41,26.3,26.31,41344.0,24.2938,24.2938,24.1926,24.2018,41344.0
2021-08-20 14:25:00,26.32,26.38,26.31,26.33,32058.0,24.211,24.2662,24.2018,24.2202,32058.0
2021-08-20 14:30:00,26.32,26.36,26.29,26.29,27724.0,24.211,24.2478,24.1834,24.1834,27724.0
2021-08-20 14:35:00,26.3,26.31,26.27,26.27,37525.0,24.1926,24.2018,24.165,24.165,37525.0
2021-08-20 14:40:00,26.28,26.3,26.26,26.27,38696.0,24.1742,24.1926,24.1558,24.165,38696.0
2021-08-20 14:45:00,26.27,26.28,26.23,26.26,39525.0,24.165,24.1742,24.1282,24.1558,39525.0
2021-08-20 14:50:00,26.26,26.29,26.25,26.28,101375.0,24.1558,24.1834,24.1466,24.1742,101375.0
2021-08-20 14:55:00,26.28,26.31,26.25,26.26,82700.0,24.1742,24.2018,24.1466,24.1558,82700.0
2021-08-20 15:00:00,26.26,26.31,26.25,26.27,96256.0,24.1558,24.2018,24.1466,24.165,96256.0
2021-08-20 15:05:00,26.27,26.28,26.23,26.26,79859.0,24.165,24.1742,24.1282,24.1558,79859.0
2021-08-20 15:10:00,26.25,26.3,26.25,26.28,74064.0,24.1466,24.1926,24.1466,24.1742,74064.0
2021-08-20 15:15:00,26.28,26.31,26.25,26.25,66191.0,24.1742,24.2018,24.1466,24.1466,66191.0
2021-08-20 15:20:00,26.26,26.28,26.25,26.27,68800.0,24.1558,24.1742,24.1466,24.165,68800.0
2021-08-20 15:25:00,26.27,26.31,26.26,26.3,85488.0,24.165,24.2018,24.1558,24.1926,85488.0
2021-08-20 15:30:00,26.3,26.37,26.3,26.37,193535.0,24.1926,24.257,24.1926,24.257,193535.0
2021-08-20 15:35:00,26.37,26.37,26.27,26.28,376517.0,24.257,24.257,24.165,24.1742,376517.0
2021-08-20 15:40:00,26.28,26.35,26.28,26.35,226839.0,24.1742,24.2386,24.1742,24.2386,226839.0
2021-08-20 15:45:00,26.35,26.39,26.34,26.36,155384.0,24.2386,24.2754,24.2294,24.2478,155384.0
2021-08-20 15:50:00,26.36,26.4,26.34,26.38,295541.0,24.2478,24.2846,24.2294,24.2662,295541.0
2021-08-20 15:55:00,26.39,26.47,26.38,26.46,1052289.0,24.2754,24.3489,24.2662,24.3397,1052289.0
2021-08-23 09:30:00,27.06,27.44,26.9,27.12,519819.0,24.8917,25.2412,24.7445,24.9469,519819.0
2021-08-23 09:35:00,27.12,27.2,27.09,27.13,119131.0,24.9469,25.0204,24.9193,24.9561,119131.0
2021-08-23 09:40:00,27.13,27.31,27.13,27.23,137257.0,24.9561,25.1216,24.9561,25.048,137257.0
2021-08-23 09:45:00,27.24,27.27,27.12,27.26,64765.0,25.0572,25.0848,24.9469,25.0756,64765.0
2021-08-23 09:50:00,27.27,27.42,27.27,27.39,180439.0,25.0848,25.2228,25.0848,25.1952,180439.0
2021-08-23 09:55:00,27.39,27.51,27.39,27.46,175362.0,25.1952,25.3056,25.1952,25.2596,175362.0
2021-08-23 10:00:00,27.46,27.49,27.32,27.32,98569.0,25.2596,25.2872,25.1308,25.1308,98569.0
2021-08-23 10:05:00,27.31,27.36,27.23,27.24,97925.0,25.1216,25.1676,25.048,25.0572,97925.0
2021-08-23 10:10:00,27.24,27.36,27.24,27.35,60655.0,25.0572,25.1676,25.0572,25.1584,60655.0
2021-08-23 10:15:00,27.34,27.43,27.33,27.35,46061.0,25.1492,25.232,25.14,25.1584,46061.0
2021-08-23 10:20:00,27.35,27.39,27.31,27.32,57676.0,25.1584,25.1952,25.1216,25.1308,57676.0
2021-08-23 10:25:00,27.32,27.34,27.28,27.3,59506.0,25.1308,25.1492,25.094,25.1124,59506.0
2021-08-23 10:30:00,27.31,27.32,27.2,27.21,58057.0,25.1216,25.1308,25.0204,25.0296,58057.0
2021-08-23 10:35:00,27.21,27.3,27.21,27.26,70998.0,25.0296,25.1124,25.0296,25.0756,70998.0
2021-08-23 10:40:00,27.26,27.29,27.19,27.22,128117.0,25.0756,25.1032,25.0113,25.0388,128117.0
2021-08-23 10:45:00,27.22,27.31,27.21,27.3,60328.0,25.0388,25.1216,25.0296,25.1124,60328.0
2021-08-23 10:50:00,27.31,27.42,27.31,27.38,49055.0,25.1216,25.2228,25.1216,25.186,49055.0
2021-08-23 10:55:00,27.38,27.42,27.38,27.42,37950.0,25.186,25.2228,25.186,25.2228,37950.0
2021-08-23 11:00:00,27.42,27.44,27.37,27.41,72189.0,25.2228,25.2412,25.1768,25.2136,72189.0
2021-08-23 11:05:00,27.42,27.44,27.33,27.36,73769.0,25.2228,25.2412,25.14,25.1676,73769.0
2021-08-23 11:10:00,27.36,27.43,27.36,27.4,45000.0,25.1676,25.232,25.1676,25.2044,45000.0
2021-08-23 11:15:00,27.41,27.42,27.38,27.41,29010.0,25.2136,25.2228,25.186,25.2136,29010.0
2021-08-23 11:20:00,27.42,27.5,27.41,27.49,43943.0,25.2228,25.2964,25.2136,25.2872,43943.0
2021-08-23 11:25:00,27.48,27.49,27.41,27.44,42952.0,25.278,25.2872,25.2136,25.2412,42952.0
2021-08-23 11:30:00,27.43,27.46,27.35,27.35,44675.0,25.232,25.2596,25.1584,25.1584,44675.0
2021-08-23 11:35:00,27.35,27.37,27.33,27.35,54835.0,25.1584,25.1768,25.14,25.1584,54835.0
2021-08-23 11:40:00,27.35,27.38,27.33,27.35,35156.0,25.1584,25.186,25.14,25.1584,35156.0
2021-08-23 11:45:00,27.34,27.39,27.33,27.36,31101.0,25.1492,25.1952,25.14,25.1676,31101.0
2021-08-23 11:50:00,27.37,27.4,27.35,27.39,26764.0,25.1768,25.2044,25.1584,25.1952,26764.0
2021-08-23 11:55:00,27.4,27.41,27.34,27.39,45843.0,25.2044,25.2136,25.1492,25.1952,45843.0
2021-08-23 12:00:00,27.39,27.47,27.39,27.46,52966.0,25.1952,25.2688,25.1952,25.2596,52966.0
2021-08-23 12:05:00,27.46,27.48,27.45,27.46,36537.0,25.2596,25.278,25.2504,25.2596,36537.0
2021-08-23 12:10:00,27.46,27.47,27.4,27.41,45663.0,25.2596,25.2688,25.2044,25.2136,45663.0
2021-08-23 12:15:00,27.41,27.46,27.37,27.46,33805.0,25.2136,25.2596,25.1768,25.2596,33805.0
2021-08-23 12:20:00,27.46,27.47,27.42,27.43,23338.0,25.2596,25.2688,25.2228,25.232,23338.0
2021-08-23 12:25:00,27.43,27.44,27.41,27.44,22221.0,25.232,25.2412,25.2136,25.2412,22221.0
2021-08-23 12:30:00,27.44,27.45,27.38,27.4,43984.0,25.2412,25.2504,25.186,25.2044,43984.0
2021-08-23 12:35:00,27.39,27.44,27.39,27.43,36010.0,25.1952,25.2412,25.1952,25.232,36010.0
2021-08-23 12:40:00,27.43,27.48,27.42,27.46,20873.0,25.232,25.278,25.2228,25.2596,20873.0
2021-08-23 12:45:00,27.45,27.46,27.43,27.44,27067.0,25.2504,25.2596,25.232,25.2412,27067.0
2021-08-23 12:50:00,27.44,27.49,27.44,27.49,35093.0,25.2412,25.2872,25.2412,25.2872,35093.0
2021-08-23 12:55:00,27.49,27.52,27.48,27.52,54925.0,25.2872,25.3148,25.278,25.3148,54925.0
2021-08-23 13:00:00,27.53,27.54,27.48,27.49,51091.0,25.324,25.3332,25.278,25.2872,51091.0
2021-08-23 13:05:00,27.49,27.5,27.45,27.5,52150.0,25.2872,25.2964,25.2504,25.2964,52150.0
2021-08-23 13:10:00,27.49,27.53,27.48,27.53,63348.0,25.2872,25.324,25.278,25.324,63348.0
2021-08-23 13:15:00,27.52,27.56,27.52,27.53,29127.0,25.3148,25.3516,25.3148,25.324,29127.0
2021-08-23 13:20:00,27.52,27.57,27.52,27.55,75354.0,25.3148,25.3608,25.3148,25.3424,75354.0
2021-08-23 13:25:00,27.55,27.58,27.54,27.57,57036.0,25.3424,25.37,25.3332,25.3608,57036.0
2021-08-23 13:30:00,27.58,27.6,27.56,27.58,24744.0,25.37,25.3884,25.3516,25.37,24744.0
2021-08-23 13:35:00,27.58,27.59,27.47,27.48,42029.0,25.37,25.3792,25.2688,25.278,42029.0
2021-08-23 13:40:00,27.48,27.53,27.46,27.52,41441.0,25.278,25.324,25.2596,25.3148,41441.0
2021-08-23 13:45:00,27.53,27.53,27.49,27.49,16343.0,25.324,25.324,25.2872,25.2872,16343.0
2021-08-23 13:50:00,27.49,27.5,27.47,27.48,19914.0,25.2872,25.2964,25.2688,25.278,19914.0
2021-08-23 13:55:00,27.48,27.52,27.47,27.5,40710.0,25.278,25.3148,25.2688,25.2964,40710.0
2021-08-23 14:00:00,27.5,27.55,27.49,27.55,50079.0,25.2964,25.3424,25.2872,25.3424,50079.0
2021-08-23 14:05:00,27.55,27.6,27.53,27.57,50295.0,25.3424,25.3884,25.324,25.3608,50295.0
2021-08-23 14:10:00,27.57,27.58,27.56,27.57,19927.0,25.3608,25.37,25.3516,25.3608,19927.0
2021-08-23 14:15:00,27.57,27.57,27.54,27.56,28240.0,25.3608,25.3608,25.3332,25.3516,28240.0
2021-08-23 14:20:00,27.57,27.63,27.56,27.62,49531.0,25.3608,25.416,25.3516,25.4068,49531.0
2021-08-23 14:25:00,27.62,27.65,27.6,27.62,36252.0,25.4068,25.4344,25.3884,25.4068,36252.0
2021-08-23 14:30:00,27.62,27.64,27.6,27.64,38585.0,25.4068,25.4252,25.3884,25.4252,38585.0
2021-08-23 14:35:00,27.64,27.69,27.63,27.67,37049.0,25.4252,25.4712,25.416,25.4528,37049.0
2021-08-23 14:40:00,27.67,27.68,27.61,27.63,52979.0,25.4528,25.462,25.3976,25.416,52979.0
2021-08-23 14:45:00,27.63,27.67,27.63,27.65,79471.0,25.416,25.4528,25.416,25.4344,79471.0
2021-08-23 14:50:00,27.65,27.65,27.62,27.64,36614.0,25.4344,25.4344,25.4068,25.4252,36614.0
2021-08-23 14:55:00,27.64,27.64,27.58,27.6,44185.0,25.4252,25.4252,25.37,25.3884,44185.0
2021-08-23 15:00:00,27.6,27.6,27.56,27.58,49408.0,25.3884,25.3884,25.3516,25.37,49408.0
2021-08-23 15:05:00,27.57,27.59,27.55,27.57,127021.0,25.3608,25.3792,25.3424,25.3608,127021.0
2021-08-23 15:10:00,27.57,27.59,27.53,27.57,161311.0,25.3608,25.3792,25.324,25.3608,161311.0
2021-08-23 15:15:00,27.57,27.59,27.56,27.57,101713.0,25.3608,25.3792,25.3516,25.3608,101713.0
2021-08-23 15:20:00,27.57,27.63,27.57,27.61,115419.0,25.3608,25.416,25.3608,25.3976,115419.0
2021-08-23 15:25:00,27.6,27.63,27.6,27.62,63837.0,25.3884,25.416,25.3884,25.4068,63837.0
2021-08-23 15:30:00,27.62,27.64,27.59,27.6,113848.0,25.4068,25.4252,25.3792,25.3884,113848.0
2021-08-23 15:35:00,27.6,27.62,27.57,27.58,115043.0,25.3884,25.4068,25.3608,25.37,115043.0
2021-08-23 15:40:00,27.57,27.59,27.56,27.58,184349.0,25.3608,25.3792,25.3516,25.37,184349.0
2021-08-23 15:45:00,27.58,27.61,27.57,27.57,226633.0,25.37,25.3976,25.3608,25.3608,226633.0
2021-08-23 15:50:00,27.57,27.58,27.49,27.52,308044.0,25.3608,25.37,25.2872,25.3148,308044.0
2021-08-23 15:55:00,27.52,27.54,27.48,27.49,546601.0,25.3148,25.3332,25.278,25.2872,546601.0
2021-08-24 09:30:00,27.69,27.99,27.68,27.87,370976.0,25.4712,25.7471,25.462,25.6368,370976.0
2021-08-24 09:35:00,27.87,28.11,27.86,28.09,114884.0,25.6368,25.8575,25.6276,25.8391,114884.0
2021-08-24 09:40:00,28.1,28.22,28.1,28.18,212508.0,25.8483,25.9587,25.8483,25.9219,212508.0
2021-08-24 09:45:00,28.18,28.25,28.14,28.24,98137.0,25.9219,25.9863,25.8851,25.9771,98137.0
2021-08-24 09:50:00,28.24,28.43,28.22,28.43,212799.0,25.9771,26.1519,25.9587,26.1519,212799.0
2021-08-24 09:55:00,28.42,28.47,28.36,28.43,147754.0,26.1427,26.1887,26.0875,26.1519,147754.0
2021-08-24 10:00:00,28.43,28.45,28.25,28.29,201677.0,26.1519,26.1703,25.9863,26.0231,201677.0
2021-08-24 10:05:00,28.29,28.29,28.1,28.11,172134.0,26.0231,26.0231,25.8483,25.8575,172134.0
2021-08-24 10:10:00,28.11,28.27,28.09,28.25,310810.0,25.8575,26.0047,25.8391,25.9863,310810.0
2021-08-24 10:15:00,28.25,28.27,28.16,28.21,168001.0,25.9863,26.0047,25.9035,25.9495,168001.0
2021-08-24 10:20:00,28.21,28.24,28.14,28.17,142597.0,25.9495,25.9771,25.8851,25.9127,142597.0
2021-08-24 10:25:00,28.16,28.32,28.15,28.29,128782.0,25.9035,26.0507,25.8943,26.0231,128782.0
2021-08-24 10:30:00,28.3,28.36,28.26,28.29,101469.0,26.0323,26.0875,25.9955,26.0231,101469.0
2021-08-24 10:35:00,28.28,28.29,28.18,28.2,80428.0,26.0139,26.0231,25.9219,25.9403,80428.0
2021-08-24 10:40:00,28.2,28.21,28.09,28.12,60484.0,25.9403,25.9495,25.8391,25.8667,60484.0
2021-08-24 10:45:00,28.12,28.16,28.1,28.12,58384.0,25.8667,25.9035,25.8483,25.8667,58384.0
2021-08-24 10:50:00,28.13,28.18,28.11,28.17,65401.0,25.8759,25.9219,25.8575,25.9127,65401.0
2021-08-24 10:55:00,28.17,28.17,28.12,28.14,51813.0,25.9127,25.9127,25.8667,25.8851,51813.0
2021-08-24 11:00:00,28.14,28.2,28.13,28.19,42869.0,25.8851,25.9403,25.8759,25.9311,42869.0
2021-08-24 11:05:00,28.2,28.24,28.18,28.2,58572.0,25.9403,25.9771,25.9219,25.9403,58572.0
2021-08-24 11:10:00,28.21,28.22,28.16,28.17,36622.0,25.9495,25.9587,25.9035,25.9127,36622.0
2021-08-24 11:15:00,28.17,28.19,28.08,28.09,55513.0,25.9127,25.9311,25.8299,25.8391,55513.0
2021-08-24 11:20:00,28.09,28.1,28.03,28.05,39223.0,25.8391,25.8483,25.7839,25.8023,39223.0
2021-08-24 11:25:00,28.05,28.08,28.01,28.05,44215.0,25.8023,25.8299,25.7655,25.8023,44215.0
2021-08-24 11:30:00,28.05,28.08,27.96,27.98,69107.0,25.8023,25.8299,25.7196,25.7379,69107.0
2021-08-24 11:35:00,27.97,27.99,27.94,27.96,64147.0,25.7287,25.7471,25.7012,25.7196,64147.0
2021-08-24 11:40:00,27.95,28.03,27.93,28.01,70138.0,25.7104,25.7839,25.692,25.7655,70138.0
2021-08-24 11:45:00,28.01,28.05,27.99,28.05,34992.0,25.7655,25.8023,25.7471,25.8023,34992.0
2021-08-24 11:50:00,28.05,28.06,28.03,28.05,37182.0,25.8023,25.8115,25.7839,25.8023,37182.0
2021-08-24 11:55:00,28.05,28.06,27.98,28.0,39447.0,25.8023,25.8115,25.7379,25.7563,39447.0
2021-08-24 12:00:00,28.0,28.02,27.97,28.0,63017.0,25.7563,25.7747,25.7287,25.7563,63017.0
2021-08-24 12:05:00,28.0,28.05,27.98,28.02,62342.0,25.7563,25.8023,25.7379,25.7747,62342.0
2021-08-24 12:10:00,28.02,28.05,28.0,28.03,65232.0,25.7747,25.8023,25.7563,25.7839,65232.0
2021-08-24 12:15:00,28.03,28.08,28.01,28.06,45291.0,25.7839,25.8299,25.7655,25.8115,45291.0
2021-08-24 12:20:00,28.06,28.07,28.03,28.04,38697.0,25.8115,25.8207,25.7839,25.7931,38697.0
2021-08-24 12:25:00,28.03,28.08,28.01,28.05,46161.0,25.7839,25.8299,25.7655,25.8023,46161.0
2021-08-24 12:30:00,28.06,28.14,28.06,28.14,65709.0,25.8115,25.8851,25.8115,25.8851,65709.0
2021-08-24 12:35:00,28.14,28.21,28.13,28.21,172879.0,25.8851,25.9495,25.8759,25.9495,172879.0
2021-08-24 12:40:00,28.21,28.24,28.18,28.23,95512.0,25.9495,25.9771,25.9219,25.9679,95512.0
2021-08-24 12:45:00,28.23,28.23,28.17,28.23,82170.0,25.9679,25.9679,25.9127,25.9679,82170.0
2021-08-24 12:50:00,28.22,28.23,28.18,28.18,29673.0,25.9587,25.9679,25.9219,25.9219,29673.0
2021-08-24 12:55:00,28.19,28.23,28.17,28.2,33640.0,25.9311,25.9679,25.9127,25.9403,33640.0
2021-08-24 13:00:00,28.21,28.25,28.2,28.24,31169.0,25.9495,25.9863,25.9403,25.9771,31169.0
2021-08-24 13:05:00,28.23,28.24,28.2,28.21,23282.0,25.9679,25.9771,25.9403,25.9495,23282.0
2021-08-24 13:10:00,28.21,28.22,28.18,28.19,28763.0,25.9495,25.9587,25.9219,25.9311,28763.0
2021-08-24 13:15:00,28.19,28.21,28.17,28.19,25496.0,25.9311,25.9495,25.9127,25.9311,25496.0
2021-08-24 13:20:00,28.18,28.2,28.17,28.18,33323.0,25.9219,25.9403,25.9127,25.9219,33323.0
2021-08-24 13:25:00,28.18,28.19,28.15,28.18,35873.0,25.9219,25.9311,25.8943,25.9219,35873.0
2021-08-24 13:30:00,28.18,28.2,28.16,28.2,42024.0,25.9219,25.9403,25.9035,25.9403,42024.0
2021-08-24 13:35:00,28.2,28.22,28.17,28.2,163427.0,25.9403,25.9587,25.9127,25.9403,163427.0
2021-08-24 13:40:00,28.2,28.22,28.18,28.21,24611.0,25.9403,25.9587,25.9219,25.9495,24611.0
2021-08-24 13:45:00,28.21,28.22,28.18,28.19,28175.0,25.9495,25.9587,25.9219,25.9311,28175.0
2021-08-24 13:50:00,28.2,28.21,28.17,28.21,61810.0,25.9403,25.9495,25.9127,25.9495,61810.0
2021-08-24 13:55:00,28.21,28.25,28.2,28.24,39334.0,25.9495,25.9863,25.9403,25.9771,39334.0
2021-08-24 14:00:00,28.24,28.27,28.22,28.27,76244.0,25.9771,26.0047,25.9587,26.0047,76244.0
2021-08-24 14:05:00,28.26,28.29,28.23,28.24,35367.0,25.9955,26.0231,25.9679,25.9771,35367.0
2021-08-24 14:10:00,28.25,28.26,28.2,28.22,45567.0,25.9863,25.9955,25.9403,25.9587,45567.0
2021-08-24 14:15:00,28.23,28.23,28.2,28.23,28636.0,25.9679,25.9679,25.9403,25.9679,28636.0
2021-08-24 14:20:00,28.23,28.24,28.2,28.21,33721.0,25.9679,25.9771,25.9403,25.9495,33721.0
2021-08-24 14:25:00,28.21,28.27,28.18,28.26,80141.0,25.9495,26.0047,25.9219,25.9955,80141.0
2021-08-24 14:30:00,28.26,28.31,28.25,28.3,44275.0,25.9955,26.0415,25.9863,26.0323,44275.0
2021-08-24 14:35:00,28.29,28.3,28.23,28.26,42822.0,26.0231,26.0323,25.9679,25.9955,42822.0
2021-08-24 14:40:00,28.26,28.28,28.23,28.24,69605.0,25.9955,26.0139,25.9679,25.9771,69605.0
2021-08-24 14:45:00,28.24,28.32,28.24,28.3,62332.0,25.9771,26.0507,25.9771,26.0323,62332.0
2021-08-24 14:50:00,28.3,28.32,28.29,28.32,36197.0,26.0323,26.0507,26.0231,26.0507,36197.0
2021-08-24 14:55:00,28.32,28.32,28.26,28.3,83359.0,26.0507,26.0507,25.9955,26.0323,83359.0
2021-08-24 15:00:00,28.3,28.36,28.3,28.36,58493.0,26.0323,26.0875,26.0323,26.0875,58493.0
2021-08-24 15:05:00,28.35,28.36,28.3,28.3,59639.0,26.0783,26.0875,26.0323,26.0323,59639.0
2021-08-24 15:10:00,28.3,28.37,28.3,28.35,76443.0,26.0323,26.0967,26.0323,26.0783,76443.0
2021-08-24 15:15:00,28.36,28.43,28.35,28.42,147986.0,26.0875,26.1519,26.0783,26.1427,147986.0
2021-08-24 15:20:00,28.41,28.42,28.34,28.35,68757.0,26.1335,26.1427,26.0691,26.0783,68757.0
2021-08-24 15:25:00,28.35,28.36,28.28,28.3,91541.0,26.0783,26.0875,26.0139,26.0323,91541.0
2021-08-24 15:30:00,28.3,28.3,28.24,28.29,84001.0,26.0323,26.0323,25.9771,26.0231,84001.0
2021-08-24 15:35:00,28.29,28.33,28.25,28.26,114669.0,26.0231,26.0599,25.9863,25.9955,114669.0
2021-08-24 15:40:00,28.26,28.31,28.24,28.27,76813.0,25.9955,26.0415,25.9771,26.0047,76813.0
2021-08-24 15:45:00,28.27,28.29,28.21,28.22,110283.0,26.0047,26.0231,25.9495,25.9587,110283.0
2021-08-24 15:50:00,28.22,28.24,28.16,28.2,243681.0,25.9587,25.9771,25.9035,25.9403,243681.0
2021-08-24 15:55:00,28.2,28.25,28.18,28.23,390886.0,25.9403,25.9863,25.9219,25.9679,390886.0
2021-08-25 09:30:00,28.22,28.22,27.91,27.95,190046.0,25.9587,25.9587,25.6736,25.7104,190046.0
2021-08-25 09:35:00,27.94,28.02,27.93,28.01,111250.0,25.7012,25.7747,25.692,25.7655,111250.0
2021-08-25 09:40:00,28.02,28.07,27.96,28.01,112926.0,25.7747,25.8207,25.7196,25.7655,112926.0
2021-08-25 09:45:00,28.01,28.16,27.97,28.16,205924.0,25.7655,25.9035,25.7287,25.9035,205924.0
2021-08-25 09:50:00,28.16,28.3,28.13,28.28,73614.0,25.9035,26.0323,25.8759,26.0139,73614.0
2021-08-25 09:55:00,28.29,28.34,28.23,28.24,90115.0,26.0231,26.0691,25.9679,25.9771,90115.0
2021-08-25 10:00:00,28.24,28.32,28.24,28.27,79637.0,25.9771,26.0507,25.9771,26.0047,79637.0
2021-08-25 10:05:00,28.27,28.27,28.17,28.21,59965.0,26.0047,26.0047,25.9127,25.9495,59965.0
2021-08-25 10:10:00,28.21,28.25,28.17,28.25,30981.0,25.9495,25.9863,25.9127,25.9863,30981.0
2021-08-25 10:15:00,28.25,28.28,28.18,28.22,51144.0,25.9863,26.0139,25.9219,25.9587,51144.0
2021-08-25 10:20:00,28.23,28.23,28.14,28.15,53668.0,25.9679,25.9679,25.8851,25.8943,53668.0
2021-08-25 10:25:00,28.16,28.29,28.15,28.27,40025.0,25.9035,26.0231,25.8943,26.0047,40025.0
2021-08-25 10:30:00,28.27,28.4,28.26,28.35,54895.0,26.0047,26.1243,25.9955,26.0783,54895.0
2021-08-25 10:35:00,28.35,28.39,28.31,28.35,49776.0,26.0783,26.1151,26.0415,26.0783,49776.0
2021-08-25 10:40:00,28.36,28.41,28.34,28.4,34435.0,26.0875,26.1335,26.0691,26.1243,34435.0
2021-08-25 10:45:00,28.4,28.42,28.3,28.36,63109.0,26.1243,26.1427,26.0323,26.0875,63109.0
2021-08-25 10:50:00,28.35,28.37,28.31,28.31,21152.0,26.0783,26.0967,26.0415,26.0415,21152.0
2021-08-25 10:55:00,28.31,28.34,28.29,28.33,37743.0,26.0415,26.0691,26.0231,26.0599,37743.0
2021-08-25 11:00:00,28.34,28.35,28.28,28.32,24686.0,26.0691,26.0783,26.0139,26.0507,24686.0
2021-08-25 11:05:00,28.32,28.32,28.22,28.23,28840.0,26.0507,26.0507,25.9587,25.9679,28840.0
2021-08-25 11:10:00,28.24,28.31,28.24,28.26,33252.0,25.9771,26.0415,25.9771,25.9955,33252.0
2021-08-25 11:15:00,28.25,28.25,28.19,28.21,26717.0,25.9863,25.9863,25.9311,25.9495,26717.0
2021-08-25 11:20:00,28.22,28.28,28.22,28.27,24950.0,25.9587,26.0139,25.9587,26.0047,24950.0
2021-08-25 11:25:00,28.26,28.42,28.25,28.41,95387.0,25.9955,26.1427,25.9863,26.1335,95387.0
2021-08-25 11:30:00,28.41,28.43,28.38,28.4,47590.0,26.1335,26.1519,26.1059,26.1243,47590.0
2021-08-25 11:35:00,28.4,28.47,28.37,28.46,78532.0,26.1243,26.1887,26.0967,26.1795,78532.0
2021-08-25 11:40:00,28.46,28.55,28.45,28.54,151730.0,26.1795,26.2623,26.1703,26.2531,151730.0
2021-08-25 11:45:00,28.54,28.55,28.49,28.54,66007.0,26.2531,26.2623,26.2071,26.2531,66007.0
2021-08-25 11:50:00,28.53,28.58,28.52,28.57,28484.0,26.2439,26.2899,26.2347,26.2807,28484.0
2021-08-25 11:55:00,28.57,28.62,28.56,28.61,52711.0,26.2807,26.3267,26.2715,26.3175,52711.0
2021-08-25 12:00:00,28.61,28.67,28.6,28.66,76398.0,26.3175,26.3727,26.3083,26.3635,76398.0
2021-08-25 12:05:00,28.67,28.67,28.63,28.65,35346.0,26.3727,26.3727,26.3359,26.3543,35346.0
2021-08-25 12:10:00,28.65,28.66,28.63,28.65,39465.0,26.3543,26.3635,26.3359,26.3543,39465.0
2021-08-25 12:15:00,28.65,28.66,28.59,28.64,51992.0,26.3543,26.3635,26.2991,26.3451,51992.0
2021-08-25 12:20:00,28.64,28.66,28.62,28.62,45012.0,26.3451,26.3635,26.3267,26.3267,45012.0
2021-08-25 12:25:00,28.63,28.63,28.58,28.59,38550.0,26.3359,26.3359,26.2899,26.2991,38550.0
2021-08-25 12:30:00,28.58,28.63,28.58,28.61,31941.0,26.2899,26.3359,26.2899,26.3175,31941.0
2021-08-25 12:35:00,28.61,28.65,28.6,28.63,51399.0,26.3175,26.3543,26.3083,26.3359,51399.0
2021-08-25 12:40:00,28.63,28.64,28.58,28.59,49730.0,26.3359,26.3451,26.2899,26.2991,49730.0
2021-08-25 12:45:00,28.59,28.61,28.56,28.57,54061.0,26.2991,26.3175,26.2715,26.2807,54061.0
2021-08-25 12:50:00,28.57,28.63,28.56,28.63,48109.0,26.2807,26.3359,26.2715,26.3359,48109.0
2021-08-25 12:55:00,28.63,28.64,28.57,28.58,51331.0,26.3359,26.3451,26.2807,26.2899,51331.0
2021-08-25 13:00:00,28.58,28.59,28.53,28.54,55355.0,26.2899,26.2991,26.2439,26.2531,55355.0
2021-08-25 13:05:00,28.54,28.63,28.53,28.63,32423.0,26.2531,26.3359,26.2439,26.3359,32423.0
2021-08-25 13:10:00,28.63,28.66,28.62,28.65,44061.0,26.3359,26.3635,26.3267,26.3543,44061.0
2021-08-25 13:15:00,28.65,28.67,28.63,28.65,52098.0,26.3543,26.3727,26.3359,26.3543,52098.0
2021-08-25 13:20:00,28.65,28.7,28.64,28.69,59156.0,26.3543,26.4003,26.3451,26.3911,59156.0
2021-08-25 13:25:00,28.7,28.71,28.68,28.7,34575.0,26.4003,26.4095,26.3819,26.4003,34575.0
2021-08-25 13:30:00,28.7,28.71,28.68,28.7,159579.0,26.4003,26.4095,26.3819,26.4003,159579.0
2021-08-25 13:35:00,28.7,28.71,28.68,28.71,68158.0,26.4003,26.4095,26.3819,26.4095,68158.0
2021-08-25 13:40:00,28.71,28.72,28.69,28.71,94245.0,26.4095,26.4187,26.3911,26.4095,94245.0
2021-08-25 13:45:00,28.7,28.71,28.65,28.66,44085.0,26.4003,26.4095,26.3543,26.3635,44085.0
2021-08-25 13:50:00,28.66,28.67,28.64,28.67,38995.0,26.3635,26.3727,26.3451,26.3727,38995.0
2021-08-25 13:55:00,28.67,28.68,28.65,28.68,79316.0,26.3727,26.3819,26.3543,26.3819,79316.0
2021-08-25 14:00:00,28.68,28.7,28.67,28.7,65455.0,26.3819,26.4003,26.3727,26.4003,65455.0
2021-08-25 14:05:00,28.71,28.75,28.7,28.74,68444.0,26.4095,26.4462,26.4003,26.437,68444.0
2021-08-25 14:10:00,28.75,28.77,28.74,28.75,42331.0,26.4462,26.4646,26.437,26.4462,42331.0
2021-08-25 14:15:00,28.75,28.75,28.7,28.72,51213.0,26.4462,26.4462,26.4003,26.4187,51213.0
2021-08-25 14:20:00,28.73,28.73,28.69,28.7,11802.0,26.4279,26.4279,26.3911,26.4003,11802.0
2021-08-25 14:25:00,28.7,28.72,28.68,28.71,44870.0,26.4003,26.4187,26.3819,26.4095,44870.0
2021-08-25 14:30:00,28.71,28.71,28.64,28.66,83150.0,26.4095,26.4095,26.3451,26.3635,83150.0
2021-08-25 14:35:00,28.66,28.66,28.6,28.62,75898.0,26.3635,26.3635,26.3083,26.3267,75898.0
2021-08-25 14:40:00,28.62,28.65,28.61,28.62,34050.0,26.3267,26.3543,26.3175,26.3267,34050.0
2021-08-25 14:45:00,28.62,28.64,28.58,28.59,44628.0,26.3267,26.3451,26.2899,26.2991,44628.0
2021-08-25 14:50:00,28.59,28.62,28.57,28.61,59668.0,26.2991,26.3267,26.2807,26.3175,59668.0
2021-08-25 14:55:00,28.61,28.65,28.6,28.65,82693.0,26.3175,26.3543,26.3083,26.3543,82693.0
2021-08-25 15:00:00,28.65,28.65,28.59,28.61,65297.0,26.3543,26.3543,26.2991,26.3175,65297.0
2021-08-25 15:05:00,28.61,28.61,28.56,28.59,45947.0,26.3175,26.3175,26.2715,26.2991,45947.0
2021-08-25 15:10:00,28.58,28.6,28.57,28.59,44836.0,26.2899,26.3083,26.2807,26.2991,44836.0
2021-08-25 15:15:00,28.58,28.59,28.54,28.55,25537.0,26.2899,26.2991,26.2531,26.2623,25537.0
2021-08-25 15:20:00,28.55,28.55,28.5,28.52,64754.0,26.2623,26.2623,26.2163,26.2347,64754.0
2021-08-25 15:25:00,28.52,28.55,28.5,28.5,69616.0,26.2347,26.2623,26.2163,26.2163,69616.0
2021-08-25 15:30:00,28.51,28.53,28.48,28.49,46978.0,26.2255,26.2439,26.1979,26.2071,46978.0
2021-08-25 15:35:00,28.5,28.51,28.49,28.5,62174.0,26.2163,26.2255,26.2071,26.2163,62174.0
2021-08-25 15:40:00,28.51,28.55,28.46,28.55,104387.0,26.2255,26.2623,26.1795,26.2623,104387.0
2021-08-25 15:45:00,28.55,28.56,28.47,28.5,151813.0,26.2623,26.2715,26.1887,26.2163,151813.0
2021-08-25 15:50:00,28.49,28.54,28.49,28.52,143452.0,26.2071,26.2531,26.2071,26.2347,143452.0
2021-08-25 15:55:00,28.52,28.53,28.44,28.45,563676.0,26.2347,26.2439,26.1611,26.1703,563676.0
2021-08-26 09:30:00,28.25,28.29,28.02,28.27,210686.0,25.9863,26.0231,25.7747,26.0047,210686.0
2021-08-26 09:35:00,28.27,28.39,28.25,28.34,74937.0,26.0047,26.1151,25.9863,26.0691,74937.0
2021-08-26 09:40:00,28.35,28.45,28.31,28.45,91010.0,26.0783,26.1703,26.0415,26.1703,91010.0
2021-08-26 09:45:00,28.44,28.55,28.44,28.47,111184.0,26.1611,26.2623,26.1611,26.1887,111184.0
2021-08-26 09:50:00,28.46,28.52,28.39,28.49,79352.0,26.1795,26.2347,26.1151,26.2071,79352.0
2021-08-26 09:55:00,28.5,28.51,28.38,28.48,48680.0,26.2163,26.2255,26.1059,26.1979,48680.0
2021-08-26 10:00:00,28.47,28.5,28.39,28.41,40898.0,26.1887,26.2163,26.1151,26.1335,40898.0
2021-08-26 10:05:00,28.41,28.46,28.34,28.43,70002.0,26.1335,26.1795,26.0691,26.1519,70002.0
2021-08-26 10:10:00,28.42,28.48,28.42,28.45,28867.0,26.1427,26.1979,26.1427,26.1703,28867.0
2021-08-26 10:15:00,28.45,28.52,28.43,28.51,54614.0,26.1703,26.2347,26.1519,26.2255,54614.0
2021-08-26 10:20:00,28.51,28.54,28.48,28.53,44852.0,26.2255,26.2531,26.1979,26.2439,44852.0
2021-08-26 10:25:00,28.53,28.57,28.33,28.56,133702.0,26.2439,26.2807,26.0599,26.2715,133702.0
2021-08-26 10:30:00,28.55,28.6,28.47,28.48,68864.0,26.2623,26.3083,26.1887,26.1979,68864.0
2021-08-26 10:35:00,28.48,28.52,28.38,28.41,54624.0,26.1979,26.2347,26.1059,26.1335,54624.0
2021-08-26 10:40:00,28.41,28.42,28.3,28.3,47152.0,26.1335,26.1427,26.0323,26.0323,47152.0
2021-08-26 10:45:00,28.3,28.35,28.22,28.22,63852.0,26.0323,26.0783,25.9587,25.9587,63852.0
2021-08-26 10:50:00,28.23,28.25,28.18,28.2,49105.0,25.9679,25.9863,25.9219,25.9403,49105.0
2021-08-26 10:55:00,28.2,28.24,28.14,28.17,59771.0,25.9403,25.9771,25.8851,25.9127,59771.0
2021-08-26 11:00:00,28.17,28.18,28.13,28.16,46775.0,25.9127,25.9219,25.8759,25.9035,46775.0
2021-08-26 11:05:00,28.15,28.21,28.11,28.19,76715.0,25.8943,25.9495,25.8575,25.9311,76715.0
2021-08-26 11:10:00,28.19,28.23,28.17,28.19,42487.0,25.9311,25.9679,25.9127,25.9311,42487.0
2021-08-26 11:15:00,28.19,28.24,28.18,28.24,38565.0,25.9311,25.9771,25.9219,25.9771,38565.0
2021-08-26 11:20:00,28.24,28.29,28.24,28.24,40889.0,25.9771,26.0231,25.9771,25.9771,40889.0
2021-08-26 11:25:00,28.25,28.25,28.21,28.21,36366.0,25.9863,25.9863,25.9495,25.9495,36366.0
2021-08-26 11:30:00,28.21,28.21,28.16,28.2,35186.0,25.9495,25.9495,25.9035,25.9403,35186.0
2021-08-26 11:35:00,28.19,28.27,28.18,28.27,27000.0,25.9311,26.0047,25.9219,26.0047,27000.0
2021-08-26 11:40:00,28.27,28.31,28.24,28.27,28218.0,26.0047,26.0415,25.9771,26.0047,28218.0
2021-08-26 11:45:00,28.27,28.37,28.26,28.33,58434.0,26.0047,26.0967,25.9955,26.0599,58434.0
2021-08-26 11:50:00,28.34,28.34,28.3,28.33,32288.0,26.0691,26.0691,26.0323,26.0599,32288.0
2021-08-26 11:55:00,28.33,28.35,28.29,28.3,33484.0,26.0599,26.0783,26.0231,26.0323,33484.0
2021-08-26 12:00:00,28.3,28.38,28.29,28.35,24220.0,26.0323,26.1059,26.0231,26.0783,24220.0
2021-08-26 12:05:00,28.35,28.37,28.29,28.3,30805.0,26.0783,26.0967,26.0231,26.0323,30805.0
2021-08-26 12:10:00,28.3,28.33,28.28,28.32,43893.0,26.0323,26.0599,26.0139,26.0507,43893.0
2021-08-26 12:15:00,28.32,28.35,28.29,28.33,37883.0,26.0507,26.0783,26.0231,26.0599,37883.0
2021-08-26 12:20:00,28.32,28.36,28.3,28.32,57534.0,26.0507,26.0875,26.0323,26.0507,57534.0
2021-08-26 12:25:00,28.32,28.37,28.3,28.33,31617.0,26.0507,26.0967,26.0323,26.0599,31617.0
2021-08-26 12:30:00,28.33,28.37,28.31,28.37,26872.0,26.0599,26.0967,26.0415,26.0967,26872.0
2021-08-26 12:35:00,28.38,28.39,28.34,28.36,24900.0,26.1059,26.1151,26.0691,26.0875,24900.0
2021-08-26 12:40:00,28.36,28.37,28.33,28.35,81951.0,26.0875,26.0967,26.0599,26.0783,81951.0
2021-08-26 12:45:00,28.36,28.4,28.34,28.38,127974.0,26.0875,26.1243,26.0691,26.1059,127974.0
2021-08-26 12:50:00,28.38,28.4,28.36,28.37,85384.0,26.1059,26.1243,26.0875,26.0967,85384.0
2021-08-26 12:55:00,28.37,28.42,28.35,28.4,89410.0,26.0967,26.1427,26.0783,26.1243,89410.0
2021-08-26 13:00:00,28.4,28.42,28.38,28.38,25359.0,26.1243,26.1427,26.1059,26.1059,25359.0
2021-08-26 13:05:00,28.38,28.4,28.34,28.38,168965.0,26.1059,26.1243,26.0691,26.1059,168965.0
2021-08-26 13:10:00,28.38,28.4,28.27,28.29,122771.0,26.1059,26.1243,26.0047,26.0231,122771.0
2021-08-26 13:15:00,28.29,28.31,28.24,28.26,39863.0,26.0231,26.0415,25.9771,25.9955,39863.0
2021-08-26 13:20:00,28.26,28.26,28.15,28.17,38560.0,25.9955,25.9955,25.8943,25.9127,38560.0
2021-08-26 13:25:00,28.17,28.19,28.16,28.17,42455.0,25.9127,25.9311,25.9035,25.9127,42455.0
2021-08-26 13:30:00,28.17,28.18,28.15,28.15,38721.0,25.9127,25.9219,25.8943,25.8943,38721.0
2021-08-26 13:35:00,28.15,28.21,28.14,28.21,42772.0,25.8943,25.9495,25.8851,25.9495,42772.0
2021-08-26 13:40:00,28.21,28.27,28.21,28.26,28394.0,25.9495,26.0047,25.9495,25.9955,28394.0
2021-08-26 13:45:00,28.25,28.25,28.22,28.23,35522.0,25.9863,25.9863,25.9587,25.9679,35522.0
2021-08-26 13:50:00,28.23,28.27,28.22,28.24,36847.0,25.9679,26.0047,25.9587,25.9771,36847.0
2021-08-26 13:55:00,28.24,28.24,28.21,28.21,30359.0,25.9771,25.9771,25.9495,25.9495,30359.0
2021-08-26 14:00:00,28.21,28.24,28.13,28.17,37041.0,25.9495,25.9771,25.8759,25.9127,37041.0
2021-08-26 14:05:00,28.17,28.18,28.11,28.11,48546.0,25.9127,25.9219,25.8575,25.8575,48546.0
2021-08-26 14:10:00,28.11,28.14,28.1,28.11,56071.0,25.8575,25.8851,25.8483,25.8575,56071.0
2021-08-26 14:15:00,28.11,28.17,28.1,28.14,51166.0,25.8575,25.9127,25.8483,25.8851,51166.0
2021-08-26 14:20:00,28.14,28.22,28.14,28.17,56856.0,25.8851,25.9587,25.8851,25.9127,56856.0
2021-08-26 14:25:00,28.17,28.22,28.15,28.19,36199.0,25.9127,25.9587,25.8943,25.9311,36199.0
2021-08-26 14:30:00,28.19,28.21,28.17,28.18,29849.0,25.9311,25.9495,25.9127,25.9219,29849.0
2021-08-26 14:35:00,28.18,28.2,28.15,28.19,34981.0,25.9219,25.9403,25.8943,25.9311,34981.0
2021-08-26 14:40:00,28.18,28.19,28.14,28.16,27724.0,25.9219,25.9311,25.8851,25.9035,27724.0
2021-08-26 14:45:00,28.15,28.17,28.09,28.11,28991.0,25.8943,25.9127,25.8391,25.8575,28991.0
2021-08-26 14:50:00,28.1,28.16,28.09,28.14,86251.0,25.8483,25.9035,25.8391,25.8851,86251.0
2021-08-26 14:55:00,28.14,28.2,28.14,28.2,226445.0,25.8851,25.9403,25.8851,25.9403,226445.0
2021-08-26 15:00:00,28.21,28.21,28.1,28.14,108847.0,25.9495,25.9495,25.8483,25.8851,108847.0
2021-08-26 15:05:00,28.14,28.14,28.05,28.09,58995.0,25.8851,25.8851,25.8023,25.8391,58995.0
2021-08-26 15:10:00,28.09,28.11,28.04,28.11,39422.0,25.8391,25.8575,25.7931,25.8575,39422.0
2021-08-26 15:15:00,28.11,28.2,28.08,28.2,59403.0,25.8575,25.9403,25.8299,25.9403,59403.0
2021-08-26 15:20:00,28.2,28.21,28.17,28.2,51002.0,25.9403,25.9495,25.9127,25.9403,51002.0
2021-08-26 15:25:00,28.2,28.2,28.15,28.18,64851.0,25.9403,25.9403,25.8943,25.9219,64851.0
2021-08-26 15:30:00,28.19,28.23,28.18,28.23,112420.0,25.9311,25.9679,25.9219,25.9679,112420.0
2021-08-26 15:35:00,28.23,28.26,28.17,28.21,102010.0,25.9679,25.9955,25.9127,25.9495,102010.0
2021-08-26 15:40:00,28.21,28.25,28.19,28.21,125794.0,25.9495,25.9863,25.9311,25.9495,125794.0
2021-08-26 15:45:00,28.21,28.25,28.19,28.21,119199.0,25.9495,25.9863,25.9311,25.9495,119199.0
2021-08-26 15:50:00,28.21,28.24,28.18,28.21,161423.0,25.9495,25.9771,25.9219,25.9495,161423.0
2021-08-26 15:55:00,28.21,28.21,28.13,28.13,348155.0,25.9495,25.9495,25.8759,25.8759,348155.0
2021-08-27 09:30:00,28.48,28.73,28.48,28.65,167380.0,26.1979,26.4279,26.1979,26.3543,167380.0
2021-08-27 09:35:00,28.66,28.87,28.65,28.84,129770.0,26.3635,26.5566,26.3543,26.529,129770.0
2021-08-27 09:40:00,28.84,28.88,28.78,28.83,208682.0,26.529,26.5658,26.4738,26.5198,208682.0
2021-08-27 09:45:00,28.83,28.9,28.76,28.82,156857.0,26.5198,26.5842,26.4554,26.5106,156857.0
2021-08-27 09:50:00,28.84,28.9,28.82,28.88,65509.0,26.529,26.5842,26.5106,26.5658,65509.0
2021-08-27 09:55:00,28.88,28.88,28.73,28.79,105053.0,26.5658,26.5658,26.4279,26.483,105053.0
2021-08-27 10:00:00,28.78,28.93,28.67,28.91,119349.0,26.4738,26.6118,26.3727,26.5934,119349.0
2021-08-27 10:05:00,28.92,28.97,28.86,28.87,193101.0,26.6026,26.6486,26.5474,26.5566,193101.0
2021-08-27 10:10:00,28.88,28.95,28.84,28.86,206059.0,26.5658,26.6302,26.529,26.5474,206059.0
2021-08-27 10:15:00,28.86,28.91,28.75,28.9,88162.0,26.5474,26.5934,26.4462,26.5842,88162.0
2021-08-27 10:20:00,28.89,28.99,28.89,28.98,140931.0,26.575,26.667,26.575,26.6578,140931.0
2021-08-27 10:25:00,28.97,29.01,28.84,28.9,109523.0,26.6486,26.6854,26.529,26.5842,109523.0
2021-08-27 10:30:00,28.9,28.95,28.87,28.93,53747.0,26.5842,26.6302,26.5566,26.6118,53747.0
2021-08-27 10:35:00,28.92,29.03,28.91,29.03,94766.0,26.6026,26.7038,26.5934,26.7038,94766.0
2021-08-27 10:40:00,29.03,29.12,29.02,29.11,123675.0,26.7038,26.7866,26.6946,26.7774,123675.0
2021-08-27 10:45:00,29.12,29.2,29.11,29.2,144713.0,26.7866,26.8602,26.7774,26.8602,144713.0
2021-08-27 10:50:00,29.19,29.23,29.13,29.22,105619.0,26.851,26.8878,26.7958,26.8786,105619.0
2021-08-27 10:55:00,29.23,29.29,29.17,29.28,136004.0,26.8878,26.943,26.8326,26.9338,136004.0
2021-08-27 11:00:00,29.28,29.28,29.18,29.2,96134.0,26.9338,26.9338,26.8418,26.8602,96134.0
2021-08-27 11:05:00,29.2,29.29,29.18,29.27,114809.0,26.8602,26.943,26.8418,26.9246,114809.0
2021-08-27 11:10:00,29.27,29.28,29.21,29.24,95983.0,26.9246,26.9338,26.8694,26.897,95983.0
2021-08-27 11:15:00,29.24,29.24,29.17,29.19,104987.0,26.897,26.897,26.8326,26.851,104987.0
2021-08-27 11:20:00,29.19,29.2,29.11,29.12,55681.0,26.851,26.8602,26.7774,26.7866,55681.0
2021-08-27 11:25:00,29.12,29.16,29.08,29.09,70755.0,26.7866,26.8234,26.7498,26.759,70755.0
2021-08-27 11:30:00,29.08,29.18,29.06,29.16,81440.0,26.7498,26.8418,26.7314,26.8234,81440.0
2021-08-27 11:35:00,29.17,29.2,29.11,29.14,71945.0,26.8326,26.8602,26.7774,26.805,71945.0
2021-08-27 11:40:00,29.14,29.17,29.13,29.13,38354.0,26.805,26.8326,26.7958,26.7958,38354.0
2021-08-27 11:45:00,29.12,29.19,29.11,29.19,110351.0,26.7866,26.851,26.7774,26.851,110351.0
2021-08-27 11:50:00,29.19,29.22,29.18,29.21,54507.0,26.851,26.8786,26.8418,26.8694,54507.0
2021-08-27 11:55:00,29.21,29.25,29.18,29.22,48107.0,26.8694,26.9062,26.8418,26.8786,48107.0
2021-08-27 12:00:00,29.23,29.25,29.18,29.19,31182.0,26.8878,26.9062,26.8418,26.851,31182.0
2021-08-27 12:05:00,29.2,29.24,29.19,29.23,52834.0,26.8602,26.897,26.851,26.8878,52834.0
2021-08-27 12:10:00,29.22,29.25,29.21,29.23,40932.0,26.8786,26.9062,26.8694,26.8878,40932.0
2021-08-27 12:15:00,29.24,29.28,29.19,29.21,62269.0,26.897,26.9338,26.851,26.8694,62269.0
2021-08-27 12:20:00,29.21,29.28,29.2,29.27,53996.0,26.8694,26.9338,26.8602,26.9246,53996.0
2021-08-27 12:25:00,29.27,29.28,29.23,29.23,19049.0,26.9246,26.9338,26.8878,26.8878,19049.0
2021-08-27 12:30:00,29.24,29.29,29.24,29.26,45161.0,26.897,26.943,26.897,26.9154,45161.0
2021-08-27 12:35:00,29.26,29.27,29.19,29.21,27388.0,26.9154,26.9246,26.851,26.8694,27388.0
2021-08-27 12:40:00,29.21,29.24,29.16,29.17,16751.0,26.8694,26.897,26.8234,26.8326,16751.0
2021-08-27 12:45:00,29.18,29.24,29.18,29.22,88599.0,26.8418,26.897,26.8418,26.8786,88599.0
2021-08-27 12:50:00,29.22,29.24,29.2,29.23,23750.0,26.8786,26.897,26.8602,26.8878,23750.0
2021-08-27 12:55:00,29.24,29.28,29.24,29.25,36165.0,26.897,26.9338,26.897,26.9062,36165.0
2021-08-27 13:00:00,29.25,29.3,29.24,29.25,22789.0,26.9062,26.9522,26.897,26.9062,22789.0
2021-08-27 13:05:00,29.25,29.29,29.22,29.23,28171.0,26.9062,26.943,26.8786,26.8878,28171.0
2021-08-27 13:10:00,29.23,29.25,29.22,29.24,28941.0,26.8878,26.9062,26.8786,26.897,28941.0
2021-08-27 13:15:00,29.24,29.26,29.2,29.21,42104.0,26.897,26.9154,26.8602,26.8694,42104.0
2021-08-27 13:20:00,29.22,29.25,29.21,29.24,43317.0,26.8786,26.9062,26.8694,26.897,43317.0
2021-08-27 13:25:00,29.23,29.27,29.22,29.25,27386.0,26.8878,26.9246,26.8786,26.9062,27386.0
2021-08-27 13:30:00,29.26,29.27,29.22,29.23,55472.0,26.9154,26.9246,26.8786,26.8878,55472.0
2021-08-27 13:35:00,29.23,29.23,29.2,29.21,40909.0,26.8878,26.8878,26.8602,26.8694,40909.0
2021-08-27 13:40:00,29.2,29.27,29.2,29.26,34472.0,26.8602,26.9246,26.8602,26.9154,34472.0
2021-08-27 13:45:00,29.26,29.28,29.24,29.26,24520.0,26.9154,26.9338,26.897,26.9154,24520.0
2021-08-27 13:50:00,29.25,29.27,29.24,29.26,26268.0,26.9062,26.9246,26.897,26.9154,26268.0
2021-08-27 13:55:00,29.26,29.29,29.25,29.26,32879.0,26.9154,26.943,26.9062,26.9154,32879.0
2021-08-27 14:00:00,29.27,29.28,29.21,29.22,21660.0,26.9246,26.9338,26.8694,26.8786,21660.0
2021-08-27 14:05:00,29.22,29.23,29.12,29.13,43862.0,26.8786,26.8878,26.7866,26.7958,43862.0
2021-08-27 14:10:00,29.14,29.19,29.13,29.15,30499.0,26.805,26.851,26.7958,26.8142,30499.0
2021-08-27 14:15:00,29.15,29.16,29.13,29.15,15442.0,26.8142,26.8234,26.7958,26.8142,15442.0
2021-08-27 14:20:00,29.15,29.21,29.14,29.2,35859.0,26.8142,26.8694,26.805,26.8602,35859.0
2021-08-27 14:25:00,29.2,29.21,29.14,29.18,133848.0,26.8602,26.8694,26.805,26.8418,133848.0
2021-08-27 14:30:00,29.18,29.18,29.15,29.15,75463.0,26.8418,26.8418,26.8142,26.8142,75463.0
2021-08-27 14:35:00,29.16,29.18,29.14,29.16,78038.0,26.8234,26.8418,26.805,26.8234,78038.0
2021-08-27 14:40:00,29.16,29.18,29.11,29.12,60461.0,26.8234,26.8418,26.7774,26.7866,60461.0
2021-08-27 14:45:00,29.12,29.14,29.08,29.09,49799.0,26.7866,26.805,26.7498,26.759,49799.0
2021-08-27 14:50:00,29.09,29.11,29.07,29.09,40423.0,26.759,26.7774,26.7406,26.759,40423.0
2021-08-27 14:55:00,29.1,29.14,29.1,29.11,51724.0,26.7682,26.805,26.7682,26.7774,51724.0
2021-08-27 15:00:00,29.11,29.14,29.09,29.11,61480.0,26.7774,26.805,26.759,26.7774,61480.0
2021-08-27 15:05:00,29.1,29.11,29.05,29.05,92061.0,26.7682,26.7774,26.7222,26.7222,92061.0
2021-08-27 15:10:00,29.06,29.07,29.0,29.02,80155.0,26.7314,26.7406,26.6762,26.6946,80155.0
2021-08-27 15:15:00,29.03,29.06,29.02,29.05,50556.0,26.7038,26.7314,26.6946,26.7222,50556.0
2021-08-27 15:20:00,29.05,29.1,29.04,29.1,54238.0,26.7222,26.7682,26.713,26.7682,54238.0
2021-08-27 15:25:00,29.1,29.11,29.07,29.08,48026.0,26.7682,26.7774,26.7406,26.7498,48026.0
2021-08-27 15:30:00,29.09,29.11,29.06,29.11,69836.0,26.759,26.7774,26.7314,26.7774,69836.0
2021-08-27 15:35:00,29.11,29.13,29.09,29.12,82543.0,26.7774,26.7958,26.759,26.7866,82543.0
2021-08-27 15:40:00,29.13,29.13,29.08,29.09,58305.0,26.7958,26.7958,26.7498,26.759,58305.0
2021-08-27 15:45:00,29.09,29.15,29.08,29.11,165671.0,26.759,26.8142,26.7498,26.7774,165671.0
2021-08-27 15:50:00,29.11,29.13,29.06,29.1,292293.0,26.7774,26.7958,26.7314,26.7682,292293.0
2021-08-27 15:55:00,29.1,29.11,29.05,29.07,346815.0,26.7682,26.7774,26.7222,26.7406,346815.0
2021-08-30 09:30:00,29.27,29.34,29.02,29.04,248918.0,26.9246,26.989,26.6946,26.713,248918.0
2021-08-30 09:35:00,29.05,29.05,28.87,28.87,169901.0,26.7222,26.7222,26.5566,26.5566,169901.0
2021-08-30 09:40:00,28.88,28.9,28.78,28.85,124420.0,26.5658,26.5842,26.4738,26.5382,124420.0
2021-08-30 09:45:00,28.84,28.87,28.71,28.71,169603.0,26.529,26.5566,26.4095,26.4095,169603.0
2021-08-30 09:50:00,28.72,28.8,28.68,28.79,83296.0,26.4187,26.4922,26.3819,26.483,83296.0
2021-08-30 09:55:00,28.79,28.84,28.73,28.78,131113.0,26.483,26.529,26.4279,26.4738,131113.0
2021-08-30 10:00:00,28.77,28.83,28.57,28.58,123363.0,26.4646,26.5198,26.2807,26.2899,123363.0
2021-08-30 10:05:00,28.58,28.64,28.51,28.53,87080.0,26.2899,26.3451,26.2255,26.2439,87080.0
2021-08-30 10:10:00,28.53,28.56,28.39,28.41,171942.0,26.2439,26.2715,26.1151,26.1335,171942.0
2021-08-30 10:15:00,28.41,28.53,28.39,28.46,191921.0,26.1335,26.2439,26.1151,26.1795,191921.0
2021-08-30 10:20:00,28.46,28.5,28.42,28.5,43735.0,26.1795,26.2163,26.1427,26.2163,43735.0
2021-08-30 10:25:00,28.49,28.5,28.41,28.43,88562.0,26.2071,26.2163,26.1335,26.1519,88562.0
2021-08-30 10:30:00,28.43,28.43,28.32,28.41,114336.0,26.1519,26.1519,26.0507,26.1335,114336.0
2021-08-30 10:35:00,28.41,28.47,28.35,28.43,111005.0,26.1335,26.1887,26.0783,26.1519,111005.0
2021-08-30 10:40:00,28.44,28.48,28.42,28.47,35257.0,26.1611,26.1979,26.1427,26.1887,35257.0
2021-08-30 10:45:00,28.46,28.49,28.42,28.46,52980.0,26.1795,26.2071,26.1427,26.1795,52980.0
2021-08-30 10:50:00,28.46,28.49,28.44,28.47,55057.0,26.1795,26.2071,26.1611,26.1887,55057.0
2021-08-30 10:55:00,28.48,28.53,28.47,28.51,77943.0,26.1979,26.2439,26.1887,26.2255,77943.0
2021-08-30 11:00:00,28.51,28.58,28.45,28.47,65748.0,26.2255,26.2899,26.1703,26.1887,65748.0
2021-08-30 11:05:00,28.46,28.47,28.39,28.43,46931.0,26.1795,26.1887,26.1151,26.1519,46931.0
2021-08-30 11:10:00,28.42,28.52,28.41,28.51,29557.0,26.1427,26.2347,26.1335,26.2255,29557.0
2021-08-30 11:15:00,28.51,28.51,28.46,28.47,25146.0,26.2255,26.2255,26.1795,26.1887,25146.0
2021-08-30 11:20:00,28.46,28.48,28.42,28.43,32893.0,26.1795,26.1979,26.1427,26.1519,32893.0
2021-08-30 11:25:00,28.43,28.53,28.43,28.51,56672.0,26.1519,26.2439,26.1519,26.2255,56672.0
2021-08-30 11:30:00,28.5,28.53,28.46,28.47,93400.0,26.2163,26.2439,26.1795,26.1887,93400.0
2021-08-30 11:35:00,28.48,28.49,28.42,28.45,50938.0,26.1979,26.2071,26.1427,26.1703,50938.0
2021-08-30 11:40:00,28.45,28.5,28.42,28.5,31303.0,26.1703,26.2163,26.1427,26.2163,31303.0
2021-08-30 11:45:00,28.5,28.52,28.45,28.46,73036.0,26.2163,26.2347,26.1703,26.1795,73036.0
2021-08-30 11:50:00,28.46,28.53,28.45,28.52,40793.0,26.1795,26.2439,26.1703,26.2347,40793.0
2021-08-30 11:55:00,28.52,28.56,28.51,28.56,34647.0,26.2347,26.2715,26.2255,26.2715,34647.0
2021-08-30 12:00:00,28.55,28.61,28.54,28.59,42842.0,26.2623,26.3175,26.2531,26.2991,42842.0
2021-08-30 12:05:00,28.59,28.6,28.51,28.52,62142.0,26.2991,26.3083,26.2255,26.2347,62142.0
2021-08-30 12:10:00,28.52,28.52,28.49,28.49,46413.0,26.2347,26.2347,26.2071,26.2071,46413.0
2021-08-30 12:15:00,28.5,28.51,28.48,28.51,36159.0,26.2163,26.2255,26.1979,26.2255,36159.0
2021-08-30 12:20:00,28.52,28.52,28.48,28.49,56359.0,26.2347,26.2347,26.1979,26.2071,56359.0
2021-08-30 12:25:00,28.49,28.51,28.45,28.46,21301.0,26.2071,26.2255,26.1703,26.1795,21301.0
2021-08-30 12:30:00,28.47,28.51,28.47,28.5,41824.0,26.1887,26.2255,26.1887,26.2163,41824.0
2021-08-30 12:35:00,28.49,28.5,28.47,28.48,22454.0,26.2071,26.2163,26.1887,26.1979,22454.0
2021-08-30 12:40:00,28.49,28.5,28.45,28.46,33001.0,26.2071,26.2163,26.1703,26.1795,33001.0
2021-08-30 12:45:00,28.47,28.51,28.45,28.49,30780.0,26.1887,26.2255,26.1703,26.2071,30780.0
2021-08-30 12:50:00,28.49,28.5,28.43,28.44,48420.0,26.2071,26.2163,26.1519,26.1611,48420.0
2021-08-30 12:55:00,28.45,28.46,28.4,28.43,26999.0,26.1703,26.1795,26.1243,26.1519,26999.0
2021-08-30 13:00:00,28.43,28.49,28.43,28.46,23871.0,26.1519,26.2071,26.1519,26.1795,23871.0
2021-08-30 13:05:00,28.47,28.48,28.45,28.45,26795.0,26.1887,26.1979,26.1703,26.1703,26795.0
2021-08-30 13:10:00,28.45,28.45,28.41,28.42,20233.0,26.1703,26.1703,26.1335,26.1427,20233.0
2021-08-30 13:15:00,28.42,28.42,28.39,28.41,38843.0,26.1427,26.1427,26.1151,26.1335,38843.0
2021-08-30 13:20:00,28.41,28.43,28.38,28.43,27530.0,26.1335,26.1519,26.1059,26.1519,27530.0
2021-08-30 13:25:00,28.43,28.45,28.41,28.43,19579.0,26.1519,26.1703,26.1335,26.1519,19579.0
2021-08-30 13:30:00,28.43,28.47,28.43,28.44,18779.0,26.1519,26.1887,26.1519,26.1611,18779.0
2021-08-30 13:35:00,28.45,28.49,28.4,28.48,36774.0,26.1703,26.2071,26.1243,26.1979,36774.0
2021-08-30 13:40:00,28.48,28.51,28.47,28.48,24966.0,26.1979,26.2255,26.1887,26.1979,24966.0
2021-08-30 13:45:00,28.48,28.49,28.44,28.45,18715.0,26.1979,26.2071,26.1611,26.1703,18715.0
2021-08-30 13:50:00,28.46,28.47,28.43,28.44,26698.0,26.1795,26.1887,26.1519,26.1611,26698.0
2021-08-30 13:55:00,28.44,28.47,28.44,28.46,31605.0,26.1611,26.1887,26.1611,26.1795,31605.0
2021-08-30 14:00:00,28.46,28.47,28.43,28.46,51355.0,26.1795,26.1887,26.1519,26.1795,51355.0
2021-08-30 14:05:00,28.45,28.48,28.44,28.44,31083.0,26.1703,26.1979,26.1611,26.1611,31083.0
2021-08-30 14:10:00,28.44,28.47,28.42,28.46,29421.0,26.1611,26.1887,26.1427,26.1795,29421.0
2021-08-30 14:15:00,28.46,28.48,28.44,28.45,28274.0,26.1795,26.1979,26.1611,26.1703,28274.0
2021-08-30 14:20:00,28.45,28.47,28.41,28.42,30378.0,26.1703,26.1887,26.1335,26.1427,30378.0
2021-08-30 14:25:00,28.41,28.44,28.4,28.43,27694.0,26.1335,26.1611,26.1243,26.1519,27694.0
2021-08-30 14:30:00,28.42,28.43,28.4,28.41,20704.0,26.1427,26.1519,26.1243,26.1335,20704.0
2021-08-30 14:35:00,28.41,28.42,28.38,28.39,53260.0,26.1335,26.1427,26.1059,26.1151,53260.0
2021-08-30 14:40:00,28.38,28.42,28.38,28.41,22382.0,26.1059,26.1427,26.1059,26.1335,22382.0
2021-08-30 14:45:00,28.41,28.44,28.4,28.42,28355.0,26.1335,26.1611,26.1243,26.1427,28355.0
2021-08-30 14:50:00,28.43,28.45,28.42,28.42,31005.0,26.1519,26.1703,26.1427,26.1427,31005.0
2021-08-30 14:55:00,28.42,28.43,28.38,28.38,19207.0,26.1427,26.1519,26.1059,26.1059,19207.0
2021-08-30 15:00:00,28.39,28.43,28.38,28.42,31990.0,26.1151,26.1519,26.1059,26.1427,31990.0
2021-08-30 15:05:00,28.41,28.46,28.4,28.46,41804.0,26.1335,26.1795,26.1243,26.1795,41804.0
2021-08-30 15:10:00,28.46,28.47,28.41,28.43,30600.0,26.1795,26.1887,26.1335,26.1519,30600.0
2021-08-30 15:15:00,28.43,28.44,28.4,28.43,73758.0,26.1519,26.1611,26.1243,26.1519,73758.0
2021-08-30 15:20:00,28.42,28.43,28.38,28.39,45137.0,26.1427,26.1519,26.1059,26.1151,45137.0
2021-08-30 15:25:00,28.39,28.42,28.36,28.4,48103.0,26.1151,26.1427,26.0875,26.1243,48103.0
2021-08-30 15:30:00,28.4,28.4,28.35,28.35,88405.0,26.1243,26.1243,26.0783,26.0783,88405.0
2021-08-30 15:35:00,28.34,28.35,28.28,28.28,119822.0,26.0691,26.0783,26.0139,26.0139,119822.0
2021-08-30 15:40:00,28.28,28.3,28.24,28.29,173025.0,26.0139,26.0323,25.9771,26.0231,173025.0
2021-08-30 15:45:00,28.29,28.32,28.26,28.31,130432.0,26.0231,26.0507,25.9955,26.0415,130432.0
2021-08-30 15:50:00,28.32,28.32,28.27,28.3,213000.0,26.0507,26.0507,26.0047,26.0323,213000.0
2021-08-30 15:55:00,28.3,28.32,28.27,28.28,528913.0,26.0323,26.0507,26.0047,26.0139,528913.0
2021-08-31 09:30:00,27.96,28.3,27.89,28.27,348616.0,25.8342,26.1484,25.7695,26.1206,348616.0
2021-08-31 09:35:00,28.26,28.38,28.26,28.34,92874.0,26.1114,26.2223,26.1114,26.1853,92874.0
2021-08-31 09:40:00,28.34,28.47,28.28,28.29,149945.0,26.1853,26.3054,26.1299,26.1391,149945.0
2021-08-31 09:45:00,28.3,28.3,28.1,28.12,111442.0,26.1484,26.1484,25.9636,25.982,111442.0
2021-08-31 09:50:00,28.13,28.16,28.03,28.05,122856.0,25.9913,26.019,25.8989,25.9174,122856.0
2021-08-31 09:55:00,28.05,28.14,28.03,28.09,205382.0,25.9174,26.0005,25.8989,25.9543,205382.0
2021-08-31 10:00:00,28.09,28.23,28.07,28.22,144954.0,25.9543,26.0837,25.9358,26.0744,144954.0
2021-08-31 10:05:00,28.21,28.24,28.1,28.22,105472.0,26.0652,26.0929,25.9636,26.0744,105472.0
2021-08-31 10:10:00,28.23,28.3,28.14,28.3,82354.0,26.0837,26.1484,26.0005,26.1484,82354.0
2021-08-31 10:15:00,28.31,28.46,28.29,28.45,72249.0,26.1576,26.2962,26.1391,26.287,72249.0
2021-08-31 10:20:00,28.44,28.45,28.34,28.37,109749.0,26.2777,26.287,26.1853,26.213,109749.0
2021-08-31 10:25:00,28.36,28.38,28.25,28.37,80094.0,26.2038,26.2223,26.1022,26.213,80094.0
2021-08-31 10:30:00,28.37,28.37,28.29,28.31,80623.0,26.213,26.213,26.1391,26.1576,80623.0
2021-08-31 10:35:00,28.3,28.37,28.28,28.34,64354.0,26.1484,26.213,26.1299,26.1853,64354.0
2021-08-31 10:40:00,28.34,28.38,28.28,28.36,55096.0,26.1853,26.2223,26.1299,26.2038,55096.0
2021-08-31 10:45:00,28.36,28.45,28.34,28.44,60570.0,26.2038,26.287,26.1853,26.2777,60570.0
2021-08-31 10:50:00,28.45,28.49,28.4,28.42,86042.0,26.287,26.3239,26.2408,26.2592,86042.0
2021-08-31 10:55:00,28.42,28.42,28.33,28.36,69355.0,26.2592,26.2592,26.1761,26.2038,69355.0
2021-08-31 11:00:00,28.36,28.39,28.29,28.35,258120.0,26.2038,26.2315,26.1391,26.1946,258120.0
2021-08-31 11:05:00,28.35,28.42,28.33,28.36,73105.0,26.1946,26.2592,26.1761,26.2038,73105.0
2021-08-31 11:10:00,28.36,28.36,28.3,28.31,44179.0,26.2038,26.2038,26.1484,26.1576,44179.0
2021-08-31 11:15:00,28.32,28.39,28.31,28.39,39714.0,26.1668,26.2315,26.1576,26.2315,39714.0
2021-08-31 11:20:00,28.39,28.4,28.31,28.36,40528.0,26.2315,26.2408,26.1576,26.2038,40528.0
2021-08-31 11:25:00,28.36,28.38,28.3,28.31,36947.0,26.2038,26.2223,26.1484,26.1576,36947.0
2021-08-31 11:30:00,28.31,28.33,28.24,28.26,94054.0,26.1576,26.1761,26.0929,26.1114,94054.0
2021-08-31 11:35:00,28.26,28.29,28.24,28.29,37741.0,26.1114,26.1391,26.0929,26.1391,37741.0
2021-08-31 11:40:00,28.28,28.34,28.25,28.33,32503.0,26.1299,26.1853,26.1022,26.1761,32503.0
2021-08-31 11:45:00,28.33,28.37,28.32,28.36,40495.0,26.1761,26.213,26.1668,26.2038,40495.0
2021-08-31 11:50:00,28.36,28.37,28.33,28.36,24059.0,26.2038,26.213,26.1761,26.2038,24059.0
2021-08-31 11:55:00,28.36,28.42,28.35,28.39,24843.0,26.2038,26.2592,26.1946,26.2315,24843.0
2021-08-31 12:00:00,28.38,28.43,28.37,28.41,28645.0,26.2223,26.2685,26.213,26.25,28645.0
2021-08-31 12:05:00,28.41,28.41,28.36,28.37,29240.0,26.25,26.25,26.2038,26.213,29240.0
2021-08-31 12:10:00,28.37,28.38,28.34,28.37,30234.0,26.213,26.2223,26.1853,26.213,30234.0
2021-08-31 12:15:00,28.37,28.42,28.37,28.4,16885.0,26.213,26.2592,26.213,26.2408,16885.0
2021-08-31 12:20:00,28.41,28.44,28.41,28.43,29105.0,26.25,26.2777,26.25,26.2685,29105.0
2021-08-31 12:25:00,28.42,28.42,28.38,28.41,35927.0,26.2592,26.2592,26.2223,26.25,35927.0
2021-08-31 12:30:00,28.4,28.41,28.37,28.39,13185.0,26.2408,26.25,26.213,26.2315,13185.0
2021-08-31 12:35:00,28.39,28.43,28.38,28.43,29130.0,26.2315,26.2685,26.2223,26.2685,29130.0
2021-08-31 12:40:00,28.42,28.45,28.4,28.44,22537.0,26.2592,26.287,26.2408,26.2777,22537.0
2021-08-31 12:45:00,28.43,28.46,28.41,28.42,24069.0,26.2685,26.2962,26.25,26.2592,24069.0
2021-08-31 12:50:00,28.42,28.44,28.39,28.44,23124.0,26.2592,26.2777,26.2315,26.2777,23124.0
2021-08-31 12:55:00,28.44,28.46,28.37,28.38,28786.0,26.2777,26.2962,26.213,26.2223,28786.0
2021-08-31 13:00:00,28.37,28.38,28.32,28.37,24649.0,26.213,26.2223,26.1668,26.213,24649.0
2021-08-31 13:05:00,28.36,28.4,28.35,28.35,21936.0,26.2038,26.2408,26.1946,26.1946,21936.0
2021-08-31 13:10:00,28.35,28.38,28.34,28.35,21110.0,26.1946,26.2223,26.1853,26.1946,21110.0
2021-08-31 13:15:00,28.36,28.36,28.3,28.32,39570.0,26.2038,26.2038,26.1484,26.1668,39570.0
2021-08-31 13:20:00,28.3,28.31,28.25,28.26,72882.0,26.1484,26.1576,26.1022,26.1114,72882.0
2021-08-31 13:25:00,28.26,28.37,28.25,28.36,86759.0,26.1114,26.213,26.1022,26.2038,86759.0
2021-08-31 13:30:00,28.36,28.38,28.33,28.36,19541.0,26.2038,26.2223,26.1761,26.2038,19541.0
2021-08-31 13:35:00,28.35,28.38,28.34,28.37,27878.0,26.1946,26.2223,26.1853,26.213,27878.0
2021-08-31 13:40:00,28.36,28.39,28.35,28.38,21423.0,26.2038,26.2315,26.1946,26.2223,21423.0
2021-08-31 13:45:00,28.38,28.42,28.38,28.42,25940.0,26.2223,26.2592,26.2223,26.2592,25940.0
2021-08-31 13:50:00,28.41,28.46,28.41,28.44,19936.0,26.25,26.2962,26.25,26.2777,19936.0
2021-08-31 13:55:00,28.44,28.45,28.36,28.39,56067.0,26.2777,26.287,26.2038,26.2315,56067.0
2021-08-31 14:00:00,28.38,28.42,28.36,28.37,29718.0,26.2223,26.2592,26.2038,26.213,29718.0
2021-08-31 14:05:00,28.36,28.36,28.28,28.28,28802.0,26.2038,26.2038,26.1299,26.1299,28802.0
2021-08-31 14:10:00,28.29,28.32,28.28,28.31,38606.0,26.1391,26.1668,26.1299,26.1576,38606.0
2021-08-31 14:15:00,28.32,28.36,28.32,28.36,32346.0,26.1668,26.2038,26.1668,26.2038,32346.0
2021-08-31 14:20:00,28.36,28.36,28.3,28.33,47487.0,26.2038,26.2038,26.1484,26.1761,47487.0
2021-08-31 14:25:00,28.33,28.34,28.23,28.24,73799.0,26.1761,26.1853,26.0837,26.0929,73799.0
2021-08-31 14:30:00,28.25,28.3,28.25,28.3,40362.0,26.1022,26.1484,26.1022,26.1484,40362.0
2021-08-31 14:35:00,28.3,28.31,28.25,28.27,40607.0,26.1484,26.1576,26.1022,26.1206,40607.0
2021-08-31 14:40:00,28.27,28.28,28.22,28.23,34695.0,26.1206,26.1299,26.0744,26.0837,34695.0
2021-08-31 14:45:00,28.22,28.23,28.19,28.21,42434.0,26.0744,26.0837,26.0467,26.0652,42434.0
2021-08-31 14:50:00,28.21,28.26,28.19,28.24,54371.0,26.0652,26.1114,26.0467,26.0929,54371.0
2021-08-31 14:55:00,28.25,28.28,28.24,28.28,39307.0,26.1022,26.1299,26.0929,26.1299,39307.0
2021-08-31 15:00:00,28.27,28.28,28.24,28.25,28958.0,26.1206,26.1299,26.0929,26.1022,28958.0
2021-08-31 15:05:00,28.24,28.25,28.17,28.17,84232.0,26.0929,26.1022,26.0282,26.0282,84232.0
2021-08-31 15:10:00,28.18,28.18,28.14,28.15,49173.0,26.0375,26.0375,26.0005,26.0098,49173.0
2021-08-31 15:15:00,28.15,28.18,28.15,28.17,60909.0,26.0098,26.0375,26.0098,26.0282,60909.0
2021-08-31 15:20:00,28.18,28.2,28.13,28.19,106072.0,26.0375,26.056,25.9913,26.0467,106072.0
2021-08-31 15:25:00,28.19,28.23,28.19,28.21,78632.0,26.0467,26.0837,26.0467,26.0652,78632.0
2021-08-31 15:30:00,28.21,28.21,28.15,28.21,88989.0,26.0652,26.0652,26.0098,26.0652,88989.0
2021-08-31 15:35:00,28.21,28.22,28.12,28.17,202049.0,26.0652,26.0744,25.982,26.0282,202049.0
2021-08-31 15:40:00,28.17,28.18,28.15,28.17,63737.0,26.0282,26.0375,26.0098,26.0282,63737.0
2021-08-31 15:45:00,28.17,28.17,28.1,28.14,170019.0,26.0282,26.0282,25.9636,26.0005,170019.0
2021-08-31 15:50:00,28.13,28.14,28.06,28.07,349163.0,25.9913,26.0005,25.9266,25.9358,349163.0
2021-08-31 15:55:00,28.07,28.1,28.03,28.03,989737.0,25.9358,25.9636,25.8989,25.8989,989737.0
2021-09-01 09:30:00,28.07,28.25,27.98,28.2,442876.0,25.9358,26.1022,25.8527,26.056,442876.0
2021-09-01 09:35:00,28.2,28.4,28.14,28.33,216027.0,26.056,26.2408,26.0005,26.1761,216027.0
2021-09-01 09:40:00,28.33,28.39,28.23,28.38,266170.0,26.1761,26.2315,26.0837,26.2223,266170.0
2021-09-01 09:45:00,28.37,28.37,28.05,28.1,106227.0,26.213,26.213,25.9174,25.9636,106227.0
2021-09-01 09:50:00,28.1,28.15,28.04,28.13,136598.0,25.9636,26.0098,25.9081,25.9913,136598.0
2021-09-01 09:55:00,28.13,28.15,28.03,28.04,54340.0,25.9913,26.0098,25.8989,25.9081,54340.0
2021-09-01 10:00:00,28.04,28.18,28.0,28.14,111745.0,25.9081,26.0375,25.8712,26.0005,111745.0
2021-09-01 10:05:00,28.15,28.18,28.07,28.1,46848.0,26.0098,26.0375,25.9358,25.9636,46848.0
2021-09-01 10:10:00,28.09,28.09,27.93,28.0,64109.0,25.9543,25.9543,25.8065,25.8712,64109.0
2021-09-01 10:15:00,27.99,28.07,27.96,27.99,67441.0,25.8619,25.9358,25.8342,25.8619,67441.0
2021-09-01 10:20:00,27.98,28.08,27.97,28.04,45243.0,25.8527,25.9451,25.8434,25.9081,45243.0
2021-09-01 10:25:00,28.03,28.08,28.0,28.07,29042.0,25.8989,25.9451,25.8712,25.9358,29042.0
2021-09-01 10:30:00,28.08,28.2,28.07,28.15,92635.0,25.9451,26.056,25.9358,26.0098,92635.0
2021-09-01 10:35:00,28.16,28.16,27.99,28.01,62553.0,26.019,26.019,25.8619,25.8804,62553.0
2021-09-01 10:40:00,28.01,28.1,27.99,28.08,175363.0,25.8804,25.9636,25.8619,25.9451,175363.0
2021-09-01 10:45:00,28.08,28.17,28.05,28.12,189513.0,25.9451,26.0282,25.9174,25.982,189513.0
2021-09-01 10:50:00,28.12,28.14,28.04,28.14,124928.0,25.982,26.0005,25.9081,26.0005,124928.0
2021-09-01 10:55:00,28.13,28.15,28.04,28.1,277014.0,25.9913,26.0098,25.9081,25.9636,277014.0
2021-09-01 11:00:00,28.09,28.18,28.08,28.16,405597.0,25.9543,26.0375,25.9451,26.019,405597.0
2021-09-01 11:05:00,28.16,28.25,28.13,28.25,236068.0,26.019,26.1022,25.9913,26.1022,236068.0
2021-09-01 11:10:00,28.25,28.28,28.16,28.18,368381.0,26.1022,26.1299,26.019,26.0375,368381.0
2021-09-01 11:15:00,28.19,28.35,28.18,28.33,216850.0,26.0467,26.1946,26.0375,26.1761,216850.0
2021-09-01 11:20:00,28.34,28.35,28.17,28.18,79886.0,26.1853,26.1946,26.0282,26.0375,79886.0
2021-09-01 11:25:00,28.18,28.19,28.11,28.11,41927.0,26.0375,26.0467,25.9728,25.9728,41927.0
2021-09-01 11:30:00,28.11,28.11,28.04,28.09,59458.0,25.9728,25.9728,25.9081,25.9543,59458.0
2021-09-01 11:35:00,28.08,28.13,28.06,28.12,79229.0,25.9451,25.9913,25.9266,25.982,79229.0
2021-09-01 11:40:00,28.12,28.13,28.08,28.12,126354.0,25.982,25.9913,25.9451,25.982,126354.0
2021-09-01 11:45:00,28.12,28.15,28.05,28.09,58446.0,25.982,26.0098,25.9174,25.9543,58446.0
2021-09-01 11:50:00,28.1,28.11,28.03,28.08,49222.0,25.9636,25.9728,25.8989,25.9451,49222.0
2021-09-01 11:55:00,28.08,28.08,28.01,28.04,89689.0,25.9451,25.9451,25.8804,25.9081,89689.0
2021-09-01 12:00:00,28.04,28.05,27.98,28.04,91167.0,25.9081,25.9174,25.8527,25.9081,91167.0
2021-09-01 12:05:00,28.04,28.09,28.01,28.04,35398.0,25.9081,25.9543,25.8804,25.9081,35398.0
2021-09-01 12:10:00,28.03,28.07,28.01,28.05,40581.0,25.8989,25.9358,25.8804,25.9174,40581.0
2021-09-01 12:15:00,28.05,28.07,27.99,28.02,32752.0,25.9174,25.9358,25.8619,25.8896,32752.0
2021-09-01 12:20:00,28.01,28.08,28.0,28.07,53401.0,25.8804,25.9451,25.8712,25.9358,53401.0
2021-09-01 12:25:00,28.07,28.09,28.04,28.08,73811.0,25.9358,25.9543,25.9081,25.9451,73811.0
2021-09-01 12:30:00,28.08,28.12,28.07,28.11,82637.0,25.9451,25.982,25.9358,25.9728,82637.0
2021-09-01 12:35:00,28.11,28.16,28.1,28.12,79106.0,25.9728,26.019,25.9636,25.982,79106.0
2021-09-01 12:40:00,28.13,28.13,28.07,28.09,54161.0,25.9913,25.9913,25.9358,25.9543,54161.0
2021-09-01 12:45:00,28.09,28.09,28.04,28.08,47719.0,25.9543,25.9543,25.9081,25.9451,47719.0
2021-09-01 12:50:00,28.08,28.11,28.03,28.04,34456.0,25.9451,25.9728,25.8989,25.9081,34456.0
2021-09-01 12:55:00,28.04,28.09,28.03,28.07,72103.0,25.9081,25.9543,25.8989,25.9358,72103.0
2021-09-01 13:00:00,28.06,28.07,28.03,28.05,44928.0,25.9266,25.9358,25.8989,25.9174,44928.0
2021-09-01 13:05:00,28.05,28.07,28.03,28.04,32893.0,25.9174,25.9358,25.8989,25.9081,32893.0
2021-09-01 13:10:00,28.04,28.08,28.04,28.04,26207.0,25.9081,25.9451,25.9081,25.9081,26207.0
2021-09-01 13:15:00,28.04,28.05,28.01,28.02,61434.0,25.9081,25.9174,25.8804,25.8896,61434.0
2021-09-01 13:20:00,28.03,28.08,28.0,28.08,46641.0,25.8989,25.9451,25.8712,25.9451,46641.0
2021-09-01 13:25:00,28.08,28.09,28.02,28.02,57433.0,25.9451,25.9543,25.8896,25.8896,57433.0
2021-09-01 13:30:00,28.02,28.04,28.01,28.02,26383.0,25.8896,25.9081,25.8804,25.8896,26383.0
2021-09-01 13:35:00,28.03,28.05,28.01,28.05,22054.0,25.8989,25.9174,25.8804,25.9174,22054.0
2021-09-01 13:40:00,28.05,28.1,28.04,28.07,60516.0,25.9174,25.9636,25.9081,25.9358,60516.0
2021-09-01 13:45:00,28.06,28.07,28.0,28.01,58185.0,25.9266,25.9358,25.8712,25.8804,58185.0
2021-09-01 13:50:00,28.02,28.05,27.99,28.04,46694.0,25.8896,25.9174,25.8619,25.9081,46694.0
2021-09-01 13:55:00,28.04,28.07,28.03,28.05,29617.0,25.9081,25.9358,25.8989,25.9174,29617.0
2021-09-01 14:00:00,28.05,28.06,28.0,28.03,26492.0,25.9174,25.9266,25.8712,25.8989,26492.0
2021-09-01 14:05:00,28.03,28.03,27.99,28.0,26023.0,25.8989,25.8989,25.8619,25.8712,26023.0
2021-09-01 14:10:00,28.0,28.0,27.94,27.97,43037.0,25.8712,25.8712,25.8157,25.8434,43037.0
2021-09-01 14:15:00,27.97,27.97,27.91,27.93,56114.0,25.8434,25.8434,25.788,25.8065,56114.0
2021-09-01 14:20:00,27.93,27.93,27.87,27.89,168185.0,25.8065,25.8065,25.751,25.7695,168185.0
2021-09-01 14:25:00,27.9,27.91,27.87,27.89,79709.0,25.7788,25.788,25.751,25.7695,79709.0
2021-09-01 14:30:00,27.89,27.9,27.82,27.82,98403.0,25.7695,25.7788,25.7049,25.7049,98403.0
2021-09-01 14:35:00,27.83,27.9,27.8,27.87,72770.0,25.7141,25.7788,25.6864,25.751,72770.0
2021-09-01 14:40:00,27.87,27.93,27.87,27.93,74701.0,25.751,25.8065,25.751,25.8065,74701.0
2021-09-01 14:45:00,27.92,27.93,27.88,27.88,29109.0,25.7972,25.8065,25.7603,25.7603,29109.0
2021-09-01 14:50:00,27.89,27.9,27.87,27.9,67064.0,25.7695,25.7788,25.751,25.7788,67064.0
2021-09-01 14:55:00,27.89,27.91,27.87,27.9,58612.0,25.7695,25.788,25.751,25.7788,58612.0
2021-09-01 15:00:00,27.91,27.94,27.87,27.94,92740.0,25.788,25.8157,25.751,25.8157,92740.0
2021-09-01 15:05:00,27.94,27.94,27.83,27.84,74683.0,25.8157,25.8157,25.7141,25.7233,74683.0
2021-09-01 15:10:00,27.84,27.9,27.81,27.88,99065.0,25.7233,25.7788,25.6956,25.7603,99065.0
2021-09-01 15:15:00,27.87,27.9,27.86,27.88,130506.0,25.751,25.7788,25.7418,25.7603,130506.0
2021-09-01 15:20:00,27.88,27.95,27.87,27.93,90015.0,25.7603,25.825,25.751,25.8065,90015.0
2021-09-01 15:25:00,27.92,27.93,27.87,27.89,117145.0,25.7972,25.8065,25.751,25.7695,117145.0
2021-09-01 15:30:00,27.89,27.9,27.87,27.9,208444.0,25.7695,25.7788,25.751,25.7788,208444.0
2021-09-01 15:35:00,27.9,27.99,27.9,27.98,124913.0,25.7788,25.8619,25.7788,25.8527,124913.0
2021-09-01 15:40:00,27.98,28.03,27.97,28.0,163782.0,25.8527,25.8989,25.8434,25.8712,163782.0
2021-09-01 15:45:00,28.0,28.0,27.97,28.0,181370.0,25.8712,25.8712,25.8434,25.8712,181370.0
2021-09-01 15:50:00,28.0,28.0,27.95,27.96,192953.0,25.8712,25.8712,25.825,25.8342,192953.0
2021-09-01 15:55:00,27.97,27.98,27.93,27.97,421789.0,25.8434,25.8527,25.8065,25.8434,421789.0
2021-09-02 09:30:00,28.31,28.52,28.26,28.48,316431.0,26.1576,26.3516,26.1114,26.3147,316431.0
2021-09-02 09:35:00,28.47,28.47,28.22,28.28,99590.0,26.3054,26.3054,26.0744,26.1299,99590.0
2021-09-02 09:40:00,28.29,28.37,28.24,28.3,78124.0,26.1391,26.213,26.0929,26.1484,78124.0
2021-09-02 09:45:00,28.29,28.37,28.22,28.27,98234.0,26.1391,26.213,26.0744,26.1206,98234.0
2021-09-02 09:50:00,28.27,28.36,28.21,28.36,151641.0,26.1206,26.2038,26.0652,26.2038,151641.0
2021-09-02 09:55:00,28.38,28.48,28.37,28.46,143395.0,26.2223,26.3147,26.213,26.2962,143395.0
2021-09-02 10:00:00,28.46,28.6,28.46,28.54,287941.0,26.2962,26.4255,26.2962,26.3701,287941.0
2021-09-02 10:05:00,28.53,28.65,28.52,28.57,141685.0,26.3609,26.4717,26.3516,26.3978,141685.0
2021-09-02 10:10:00,28.58,28.58,28.48,28.48,53997.0,26.4071,26.4071,26.3147,26.3147,53997.0
2021-09-02 10:15:00,28.48,28.63,28.45,28.59,77082.0,26.3147,26.4533,26.287,26.4163,77082.0
2021-09-02 10:20:00,28.6,28.69,28.57,28.66,168269.0,26.4255,26.5087,26.3978,26.481,168269.0
2021-09-02 10:25:00,28.66,28.7,28.61,28.69,107465.0,26.481,26.5179,26.4348,26.5087,107465.0
2021-09-02 10:30:00,28.69,28.76,28.68,28.69,77382.0,26.5087,26.5734,26.4995,26.5087,77382.0
2021-09-02 10:35:00,28.68,28.68,28.57,28.59,772640.0,26.4995,26.4995,26.3978,26.4163,772640.0
2021-09-02 10:40:00,28.59,28.67,28.59,28.61,192007.0,26.4163,26.4902,26.4163,26.4348,192007.0
2021-09-02 10:45:00,28.62,28.64,28.57,28.6,81879.0,26.444,26.4625,26.3978,26.4255,81879.0
2021-09-02 10:50:00,28.59,28.65,28.54,28.55,76142.0,26.4163,26.4717,26.3701,26.3793,76142.0
2021-09-02 10:55:00,28.56,28.6,28.51,28.55,101017.0,26.3886,26.4255,26.3424,26.3793,101017.0
2021-09-02 11:00:00,28.55,28.62,28.53,28.6,164557.0,26.3793,26.444,26.3609,26.4255,164557.0
2021-09-02 11:05:00,28.61,28.67,28.61,28.63,88386.0,26.4348,26.4902,26.4348,26.4533,88386.0
2021-09-02 11:10:00,28.62,28.64,28.57,28.58,90197.0,26.444,26.4625,26.3978,26.4071,90197.0
2021-09-02 11:15:00,28.59,28.61,28.44,28.44,277741.0,26.4163,26.4348,26.2777,26.2777,277741.0
2021-09-02 11:20:00,28.45,28.5,28.44,28.5,67951.0,26.287,26.3332,26.2777,26.3332,67951.0
2021-09-02 11:25:00,28.49,28.52,28.41,28.43,158695.0,26.3239,26.3516,26.25,26.2685,158695.0
2021-09-02 11:30:00,28.43,28.47,28.41,28.45,69685.0,26.2685,26.3054,26.25,26.287,69685.0
2021-09-02 11:35:00,28.45,28.48,28.43,28.43,34035.0,26.287,26.3147,26.2685,26.2685,34035.0
2021-09-02 11:40:00,28.45,28.56,28.45,28.55,60699.0,26.287,26.3886,26.287,26.3793,60699.0
2021-09-02 11:45:00,28.55,28.6,28.5,28.58,224267.0,26.3793,26.4255,26.3332,26.4071,224267.0
2021-09-02 11:50:00,28.58,28.61,28.55,28.6,38464.0,26.4071,26.4348,26.3793,26.4255,38464.0
2021-09-02 11:55:00,28.6,28.67,28.59,28.66,25029.0,26.4255,26.4902,26.4163,26.481,25029.0
2021-09-02 12:00:00,28.66,28.72,28.66,28.71,76726.0,26.481,26.5364,26.481,26.5272,76726.0
2021-09-02 12:05:00,28.71,28.73,28.69,28.71,61424.0,26.5272,26.5457,26.5087,26.5272,61424.0
2021-09-02 12:10:00,28.71,28.73,28.68,28.73,41647.0,26.5272,26.5457,26.4995,26.5457,41647.0
2021-09-02 12:15:00,28.73,28.76,28.67,28.68,48803.0,26.5457,26.5734,26.4902,26.4995,48803.0
2021-09-02 12:20:00,28.68,28.73,28.66,28.71,47055.0,26.4995,26.5457,26.481,26.5272,47055.0
2021-09-02 12:25:00,28.71,28.72,28.68,28.72,18867.0,26.5272,26.5364,26.4995,26.5364,18867.0
2021-09-02 12:30:00,28.73,28.73,28.68,28.71,31415.0,26.5457,26.5457,26.4995,26.5272,31415.0
2021-09-02 12:35:00,28.72,28.74,28.7,28.73,22045.0,26.5364,26.5549,26.5179,26.5457,22045.0
2021-09-02 12:40:00,28.74,28.76,28.73,28.74,43117.0,26.5549,26.5734,26.5457,26.5549,43117.0
2021-09-02 12:45:00,28.73,28.74,28.67,28.7,31367.0,26.5457,26.5549,26.4902,26.5179,31367.0
2021-09-02 12:50:00,28.7,28.73,28.68,28.71,40293.0,26.5179,26.5457,26.4995,26.5272,40293.0
2021-09-02 12:55:00,28.71,28.71,28.68,28.69,18947.0,26.5272,26.5272,26.4995,26.5087,18947.0
2021-09-02 13:00:00,28.69,28.71,28.66,28.66,23630.0,26.5087,26.5272,26.481,26.481,23630.0
2021-09-02 13:05:00,28.66,28.69,28.63,28.69,31596.0,26.481,26.5087,26.4533,26.5087,31596.0
2021-09-02 13:10:00,28.69,28.69,28.63,28.65,32020.0,26.5087,26.5087,26.4533,26.4717,32020.0
2021-09-02 13:15:00,28.65,28.67,28.59,28.61,51298.0,26.4717,26.4902,26.4163,26.4348,51298.0
2021-09-02 13:20:00,28.61,28.63,28.58,28.59,36179.0,26.4348,26.4533,26.4071,26.4163,36179.0
2021-09-02 13:25:00,28.59,28.59,28.54,28.56,29407.0,26.4163,26.4163,26.3701,26.3886,29407.0
2021-09-02 13:30:00,28.55,28.61,28.55,28.6,22039.0,26.3793,26.4348,26.3793,26.4255,22039.0
2021-09-02 13:35:00,28.59,28.59,28.52,28.57,25042.0,26.4163,26.4163,26.3516,26.3978,25042.0
2021-09-02 13:40:00,28.57,28.59,28.53,28.55,61386.0,26.3978,26.4163,26.3609,26.3793,61386.0
2021-09-02 13:45:00,28.55,28.56,28.51,28.52,24632.0,26.3793,26.3886,26.3424,26.3516,24632.0
2021-09-02 13:50:00,28.52,28.53,28.49,28.5,25704.0,26.3516,26.3609,26.3239,26.3332,25704.0
2021-09-02 13:55:00,28.51,28.53,28.49,28.51,30860.0,26.3424,26.3609,26.3239,26.3424,30860.0
2021-09-02 14:00:00,28.51,28.51,28.44,28.45,22912.0,26.3424,26.3424,26.2777,26.287,22912.0
2021-09-02 14:05:00,28.46,28.46,28.41,28.45,37076.0,26.2962,26.2962,26.25,26.287,37076.0
2021-09-02 14:10:00,28.45,28.45,28.35,28.36,95139.0,26.287,26.287,26.1946,26.2038,95139.0
2021-09-02 14:15:00,28.36,28.4,28.31,28.38,238543.0,26.2038,26.2408,26.1576,26.2223,238543.0
2021-09-02 14:20:00,28.38,28.43,28.37,28.41,59515.0,26.2223,26.2685,26.213,26.25,59515.0
2021-09-02 14:25:00,28.41,28.44,28.37,28.42,102311.0,26.25,26.2777,26.213,26.2592,102311.0
2021-09-02 14:30:00,28.43,28.49,28.41,28.46,52214.0,26.2685,26.3239,26.25,26.2962,52214.0
2021-09-02 14:35:00,28.46,28.47,28.41,28.44,28834.0,26.2962,26.3054,26.25,26.2777,28834.0
2021-09-02 14:40:00,28.43,28.47,28.42,28.45,20341.0,26.2685,26.3054,26.2592,26.287,20341.0
2021-09-02 14:45:00,28.46,28.49,28.45,28.46,103154.0,26.2962,26.3239,26.287,26.2962,103154.0
2021-09-02 14:50:00,28.46,28.47,28.45,28.46,68391.0,26.2962,26.3054,26.287,26.2962,68391.0
2021-09-02 14:55:00,28.46,28.53,28.45,28.52,78433.0,26.2962,26.3609,26.287,26.3516,78433.0
2021-09-02 15:00:00,28.52,28.59,28.52,28.56,25605.0,26.3516,26.4163,26.3516,26.3886,25605.0
2021-09-02 15:05:00,28.56,28.56,28.52,28.53,36399.0,26.3886,26.3886,26.3516,26.3609,36399.0
2021-09-02 15:10:00,28.53,28.54,28.48,28.5,82823.0,26.3609,26.3701,26.3147,26.3332,82823.0
2021-09-02 15:15:00,28.49,28.52,28.48,28.49,42651.0,26.3239,26.3516,26.3147,26.3239,42651.0
2021-09-02 15:20:00,28.49,28.53,28.46,28.51,212090.0,26.3239,26.3609,26.2962,26.3424,212090.0
2021-09-02 15:25:00,28.52,28.57,28.51,28.52,54852.0,26.3516,26.3978,26.3424,26.3516,54852.0
2021-09-02 15:30:00,28.52,28.53,28.45,28.47,50419.0,26.3516,26.3609,26.287,26.3054,50419.0
2021-09-02 15:35:00,28.48,28.5,28.44,28.49,163843.0,26.3147,26.3332,26.2777,26.3239,163843.0
2021-09-02 15:40:00,28.48,28.52,28.47,28.49,136872.0,26.3147,26.3516,26.3054,26.3239,136872.0
2021-09-02 15:45:00,28.49,28.5,28.45,28.46,188388.0,26.3239,26.3332,26.287,26.2962,188388.0
2021-09-02 15:50:00,28.46,28.51,28.46,28.49,242081.0,26.2962,26.3424,26.2962,26.3239,242081.0
2021-09-02 15:55:00,28.49,28.62,28.48,28.61,550837.0,26.3239,26.444,26.3147,26.4348,550837.0
2021-09-03 09:30:00,28.54,28.57,28.31,28.54,222501.0,26.3701,26.3978,26.1576,26.3701,222501.0
2021-09-03 09:35:00,28.55,28.57,28.39,28.39,93202.0,26.3793,26.3978,26.2315,26.2315,93202.0
2021-09-03 09:40:00,28.38,28.53,28.37,28.46,59353.0,26.2223,26.3609,26.213,26.2962,59353.0
2021-09-03 09:45:00,28.47,28.71,28.47,28.7,96941.0,26.3054,26.5272,26.3054,26.5179,96941.0
2021-09-03 09:50:00,28.7,28.75,28.64,28.7,118096.0,26.5179,26.5641,26.4625,26.5179,118096.0
2021-09-03 09:55:00,28.71,28.72,28.51,28.52,53936.0,26.5272,26.5364,26.3424,26.3516,53936.0
2021-09-03 10:00:00,28.51,28.51,28.4,28.48,138210.0,26.3424,26.3424,26.2408,26.3147,138210.0
2021-09-03 10:05:00,28.48,28.51,28.39,28.47,89365.0,26.3147,26.3424,26.2315,26.3054,89365.0
2021-09-03 10:10:00,28.47,28.59,28.47,28.58,61566.0,26.3054,26.4163,26.3054,26.4071,61566.0
2021-09-03 10:15:00,28.58,28.63,28.55,28.57,43977.0,26.4071,26.4533,26.3793,26.3978,43977.0
2021-09-03 10:20:00,28.57,28.66,28.53,28.54,65307.0,26.3978,26.481,26.3609,26.3701,65307.0
2021-09-03 10:25:00,28.53,28.53,28.39,28.4,88798.0,26.3609,26.3609,26.2315,26.2408,88798.0
2021-09-03 10:30:00,28.41,28.42,28.35,28.38,29794.0,26.25,26.2592,26.1946,26.2223,29794.0
2021-09-03 10:35:00,28.37,28.41,28.31,28.32,66558.0,26.213,26.25,26.1576,26.1668,66558.0
2021-09-03 10:40:00,28.33,28.36,28.26,28.29,64468.0,26.1761,26.2038,26.1114,26.1391,64468.0
2021-09-03 10:45:00,28.3,28.3,28.21,28.23,68765.0,26.1484,26.1484,26.0652,26.0837,68765.0
2021-09-03 10:50:00,28.24,28.26,28.19,28.23,48654.0,26.0929,26.1114,26.0467,26.0837,48654.0
2021-09-03 10:55:00,28.23,28.3,28.2,28.29,66244.0,26.0837,26.1484,26.056,26.1391,66244.0
2021-09-03 11:00:00,28.3,28.34,28.28,28.3,30928.0,26.1484,26.1853,26.1299,26.1484,30928.0
2021-09-03 11:05:00,28.29,28.29,28.21,28.26,31355.0,26.1391,26.1391,26.0652,26.1114,31355.0
2021-09-03 11:10:00,28.26,28.27,28.2,28.22,38159.0,26.1114,26.1206,26.056,26.0744,38159.0
2021-09-03 11:15:00,28.22,28.23,28.15,28.16,39897.0,26.0744,26.0837,26.0098,26.019,39897.0
2021-09-03 11:20:00,28.16,28.16,28.07,28.11,106790.0,26.019,26.019,25.9358,25.9728,106790.0
2021-09-03 11:25:00,28.11,28.11,28.05,28.08,45243.0,25.9728,25.9728,25.9174,25.9451,45243.0
2021-09-03 11:30:00,28.08,28.12,28.06,28.11,160907.0,25.9451,25.982,25.9266,25.9728,160907.0
2021-09-03 11:35:00,28.11,28.12,28.09,28.12,52993.0,25.9728,25.982,25.9543,25.982,52993.0
2021-09-03 11:40:00,28.12,28.2,28.11,28.17,58669.0,25.982,26.056,25.9728,26.0282,58669.0
2021-09-03 11:45:00,28.17,28.23,28.15,28.23,16584.0,26.0282,26.0837,26.0098,26.0837,16584.0
2021-09-03 11:50:00,28.22,28.22,28.2,28.21,29466.0,26.0744,26.0744,26.056,26.0652,29466.0
2021-09-03 11:55:00,28.21,28.22,28.12,28.13,31623.0,26.0652,26.0744,25.982,25.9913,31623.0
2021-09-03 12:00:00,28.12,28.12,28.03,28.04,62205.0,25.982,25.982,25.8989,25.9081,62205.0
2021-09-03 12:05:00,28.04,28.05,28.02,28.02,73282.0,25.9081,25.9174,25.8896,25.8896,73282.0
2021-09-03 12:10:00,28.01,28.03,27.98,27.99,43917.0,25.8804,25.8989,25.8527,25.8619,43917.0
2021-09-03 12:15:00,27.99,28.01,27.96,27.97,33536.0,25.8619,25.8804,25.8342,25.8434,33536.0
2021-09-03 12:20:00,27.98,27.99,27.94,27.99,30511.0,25.8527,25.8619,25.8157,25.8619,30511.0
2021-09-03 12:25:00,27.99,28.01,27.96,27.99,44080.0,25.8619,25.8804,25.8342,25.8619,44080.0
2021-09-03 12:30:00,27.99,28.0,27.95,27.95,29642.0,25.8619,25.8712,25.825,25.825,29642.0
2021-09-03 12:35:00,27.95,27.96,27.92,27.95,70572.0,25.825,25.8342,25.7972,25.825,70572.0
2021-09-03 12:40:00,27.96,28.02,27.92,28.02,29110.0,25.8342,25.8896,25.7972,25.8896,29110.0
2021-09-03 12:45:00,28.01,28.03,27.98,28.02,50496.0,25.8804,25.8989,25.8527,25.8896,50496.0
2021-09-03 12:50:00,28.02,28.04,27.99,28.01,41381.0,25.8896,25.9081,25.8619,25.8804,41381.0
2021-09-03 12:55:00,28.0,28.06,27.98,28.05,64790.0,25.8712,25.9266,25.8527,25.9174,64790.0
2021-09-03 13:00:00,28.05,28.06,28.02,28.05,27728.0,25.9174,25.9266,25.8896,25.9174,27728.0
2021-09-03 13:05:00,28.05,28.05,28.01,28.02,11664.0,25.9174,25.9174,25.8804,25.8896,11664.0
2021-09-03 13:10:00,28.02,28.08,28.01,28.08,29387.0,25.8896,25.9451,25.8804,25.9451,29387.0
2021-09-03 13:15:00,28.08,28.08,28.03,28.03,19694.0,25.9451,25.9451,25.8989,25.8989,19694.0
2021-09-03 13:20:00,28.03,28.06,28.02,28.05,49103.0,25.8989,25.9266,25.8896,25.9174,49103.0
2021-09-03 13:25:00,28.05,28.08,28.03,28.06,11288.0,25.9174,25.9451,25.8989,25.9266,11288.0
2021-09-03 13:30:00,28.06,28.08,28.05,28.08,21101.0,25.9266,25.9451,25.9174,25.9451,21101.0
2021-09-03 13:35:00,28.08,28.12,28.06,28.11,37553.0,25.9451,25.982,25.9266,25.9728,37553.0
2021-09-03 13:40:00,28.1,28.11,28.05,28.08,21216.0,25.9636,25.9728,25.9174,25.9451,21216.0
2021-09-03 13:45:00,28.08,28.08,28.05,28.05,14576.0,25.9451,25.9451,25.9174,25.9174,14576.0
2021-09-03 13:50:00,28.05,28.09,28.05,28.08,18230.0,25.9174,25.9543,25.9174,25.9451,18230.0
2021-09-03 13:55:00,28.08,28.11,28.08,28.1,20945.0,25.9451,25.9728,25.9451,25.9636,20945.0
2021-09-03 14:00:00,28.11,28.12,28.09,28.1,18204.0,25.9728,25.982,25.9543,25.9636,18204.0
2021-09-03 14:05:00,28.11,28.14,28.09,28.13,54243.0,25.9728,26.0005,25.9543,25.9913,54243.0
2021-09-03 14:10:00,28.14,28.17,28.13,28.16,36474.0,26.0005,26.0282,25.9913,26.019,36474.0
2021-09-03 14:15:00,28.16,28.21,28.16,28.2,48143.0,26.019,26.0652,26.019,26.056,48143.0
2021-09-03 14:20:00,28.2,28.22,28.18,28.19,30991.0,26.056,26.0744,26.0375,26.0467,30991.0
2021-09-03 14:25:00,28.18,28.2,28.15,28.16,29368.0,26.0375,26.056,26.0098,26.019,29368.0
2021-09-03 14:30:00,28.16,28.17,28.12,28.14,19096.0,26.019,26.0282,25.982,26.0005,19096.0
2021-09-03 14:35:00,28.14,28.15,28.12,28.14,13486.0,26.0005,26.0098,25.982,26.0005,13486.0
2021-09-03 14:40:00,28.13,28.15,28.12,28.13,20082.0,25.9913,26.0098,25.982,25.9913,20082.0
2021-09-03 14:45:00,28.14,28.15,28.12,28.14,15004.0,26.0005,26.0098,25.982,26.0005,15004.0
2021-09-03 14:50:00,28.14,28.16,28.11,28.14,30169.0,26.0005,26.019,25.9728,26.0005,30169.0
2021-09-03 14:55:00,28.14,28.15,28.12,28.15,23417.0,26.0005,26.0098,25.982,26.0098,23417.0
2021-09-03 15:00:00,28.14,28.18,28.13,28.13,48863.0,26.0005,26.0375,25.9913,25.9913,48863.0
2021-09-03 15:05:00,28.14,28.14,28.1,28.12,35845.0,26.0005,26.0005,25.9636,25.982,35845.0
2021-09-03 15:10:00,28.12,28.18,28.1,28.16,170246.0,25.982,26.0375,25.9636,26.019,170246.0
2021-09-03 15:15:00,28.15,28.16,28.08,28.11,53402.0,26.0098,26.019,25.9451,25.9728,53402.0
2021-09-03 15:20:00,28.11,28.11,28.07,28.07,17559.0,25.9728,25.9728,25.9358,25.9358,17559.0
2021-09-03 15:25:00,28.07,28.08,28.01,28.01,48151.0,25.9358,25.9451,25.8804,25.8804,48151.0
2021-09-03 15:30:00,28.02,28.04,28.0,28.03,72064.0,25.8896,25.9081,25.8712,25.8989,72064.0
2021-09-03 15:35:00,28.02,28.04,27.99,28.0,62888.0,25.8896,25.9081,25.8619,25.8712,62888.0
2021-09-03 15:40:00,28.0,28.02,27.97,28.02,63543.0,25.8712,25.8896,25.8434,25.8896,63543.0
2021-09-03 15:45:00,28.01,28.04,28.0,28.04,68026.0,25.8804,25.9081,25.8712,25.9081,68026.0
2021-09-03 15:50:00,28.04,28.07,28.03,28.05,126042.0,25.9081,25.9358,25.8989,25.9174,126042.0
2021-09-03 15:55:00,28.05,28.1,28.03,28.09,434025.0,25.9174,25.9636,25.8989,25.9543,434025.0
2021-09-07 09:30:00,27.62,27.94,27.38,27.73,421606.0,25.5201,25.8157,25.2983,25.6217,421606.0
2021-09-07 09:35:00,27.71,27.94,27.64,27.89,174281.0,25.6032,25.8157,25.5385,25.7695,174281.0
2021-09-07 09:40:00,27.89,27.99,27.84,27.98,153174.0,25.7695,25.8619,25.7233,25.8527,153174.0
2021-09-07 09:45:00,27.97,28.12,27.95,28.07,196892.0,25.8434,25.982,25.825,25.9358,196892.0
2021-09-07 09:50:00,28.07,28.2,28.06,28.11,188367.0,25.9358,26.056,25.9266,25.9728,188367.0
2021-09-07 09:55:00,28.11,28.11,27.9,27.9,189770.0,25.9728,25.9728,25.7788,25.7788,189770.0
2021-09-07 10:00:00,27.91,28.08,27.89,28.06,110775.0,25.788,25.9451,25.7695,25.9266,110775.0
2021-09-07 10:05:00,28.06,28.1,27.96,27.98,59969.0,25.9266,25.9636,25.8342,25.8527,59969.0
2021-09-07 10:10:00,27.97,28.06,27.9,27.98,90221.0,25.8434,25.9266,25.7788,25.8527,90221.0
2021-09-07 10:15:00,27.98,28.05,27.97,28.03,44241.0,25.8527,25.9174,25.8434,25.8989,44241.0
2021-09-07 10:20:00,28.02,28.07,27.74,27.78,178078.0,25.8896,25.9358,25.6309,25.6679,178078.0
2021-09-07 10:25:00,27.78,27.82,27.73,27.76,92098.0,25.6679,25.7049,25.6217,25.6494,92098.0
2021-09-07 10:30:00,27.76,27.76,27.62,27.68,88509.0,25.6494,25.6494,25.5201,25.5755,88509.0
2021-09-07 10:35:00,27.68,27.78,27.65,27.73,92099.0,25.5755,25.6679,25.5478,25.6217,92099.0
2021-09-07 10:40:00,27.74,27.75,27.68,27.74,49342.0,25.6309,25.6402,25.5755,25.6309,49342.0
2021-09-07 10:45:00,27.73,27.76,27.67,27.71,73874.0,25.6217,25.6494,25.5663,25.6032,73874.0
2021-09-07 10:50:00,27.71,27.76,27.64,27.74,85817.0,25.6032,25.6494,25.5385,25.6309,85817.0
2021-09-07 10:55:00,27.74,27.79,27.71,27.75,48078.0,25.6309,25.6771,25.6032,25.6402,48078.0
2021-09-07 11:00:00,27.74,27.75,27.65,27.67,72386.0,25.6309,25.6402,25.5478,25.5663,72386.0
2021-09-07 11:05:00,27.67,27.67,27.6,27.61,81745.0,25.5663,25.5663,25.5016,25.5108,81745.0
2021-09-07 11:10:00,27.61,27.71,27.57,27.69,86770.0,25.5108,25.6032,25.4739,25.5847,86770.0
2021-09-07 11:15:00,27.69,27.69,27.62,27.68,65115.0,25.5847,25.5847,25.5201,25.5755,65115.0
2021-09-07 11:20:00,27.68,27.74,27.63,27.74,57765.0,25.5755,25.6309,25.5293,25.6309,57765.0
2021-09-07 11:25:00,27.74,27.87,27.73,27.86,74035.0,25.6309,25.751,25.6217,25.7418,74035.0
2021-09-07 11:30:00,27.84,27.88,27.83,27.87,77367.0,25.7233,25.7603,25.7141,25.751,77367.0
2021-09-07 11:35:00,27.87,27.93,27.85,27.87,91363.0,25.751,25.8065,25.7326,25.751,91363.0
2021-09-07 11:40:00,27.87,27.93,27.85,27.93,73724.0,25.751,25.8065,25.7326,25.8065,73724.0
2021-09-07 11:45:00,27.92,27.93,27.88,27.89,28082.0,25.7972,25.8065,25.7603,25.7695,28082.0
2021-09-07 11:50:00,27.89,27.89,27.78,27.78,64506.0,25.7695,25.7695,25.6679,25.6679,64506.0
2021-09-07 11:55:00,27.78,27.79,27.74,27.76,44974.0,25.6679,25.6771,25.6309,25.6494,44974.0
2021-09-07 12:00:00,27.77,27.83,27.76,27.83,28797.0,25.6587,25.7141,25.6494,25.7141,28797.0
2021-09-07 12:05:00,27.84,27.86,27.82,27.84,61440.0,25.7233,25.7418,25.7049,25.7233,61440.0
2021-09-07 12:10:00,27.84,27.87,27.77,27.78,55116.0,25.7233,25.751,25.6587,25.6679,55116.0
2021-09-07 12:15:00,27.78,27.78,27.72,27.72,134064.0,25.6679,25.6679,25.6125,25.6125,134064.0
2021-09-07 12:20:00,27.72,27.73,27.69,27.71,35697.0,25.6125,25.6217,25.5847,25.6032,35697.0
2021-09-07 12:25:00,27.72,27.76,27.7,27.71,33897.0,25.6125,25.6494,25.594,25.6032,33897.0
2021-09-07 12:30:00,27.71,27.77,27.71,27.76,35106.0,25.6032,25.6587,25.6032,25.6494,35106.0
2021-09-07 12:35:00,27.76,27.77,27.72,27.73,38420.0,25.6494,25.6587,25.6125,25.6217,38420.0
2021-09-07 12:40:00,27.73,27.78,27.72,27.77,53885.0,25.6217,25.6679,25.6125,25.6587,53885.0
2021-09-07 12:45:00,27.77,27.79,27.76,27.79,45618.0,25.6587,25.6771,25.6494,25.6771,45618.0
2021-09-07 12:50:00,27.78,27.82,27.76,27.81,43230.0,25.6679,25.7049,25.6494,25.6956,43230.0
2021-09-07 12:55:00,27.81,27.82,27.78,27.79,39235.0,25.6956,25.7049,25.6679,25.6771,39235.0
2021-09-07 13:00:00,27.8,27.84,27.77,27.82,54177.0,25.6864,25.7233,25.6587,25.7049,54177.0
2021-09-07 13:05:00,27.82,27.83,27.79,27.8,29475.0,25.7049,25.7141,25.6771,25.6864,29475.0
2021-09-07 13:10:00,27.8,27.85,27.79,27.85,42129.0,25.6864,25.7326,25.6771,25.7326,42129.0
2021-09-07 13:15:00,27.85,27.87,27.81,27.82,98700.0,25.7326,25.751,25.6956,25.7049,98700.0
2021-09-07 13:20:00,27.83,27.86,27.77,27.78,36556.0,25.7141,25.7418,25.6587,25.6679,36556.0
2021-09-07 13:25:00,27.78,27.81,27.78,27.79,12129.0,25.6679,25.6956,25.6679,25.6771,12129.0
2021-09-07 13:30:00,27.79,27.82,27.78,27.82,64838.0,25.6771,25.7049,25.6679,25.7049,64838.0
2021-09-07 13:35:00,27.82,27.83,27.78,27.83,33978.0,25.7049,25.7141,25.6679,25.7141,33978.0
2021-09-07 13:40:00,27.82,27.84,27.8,27.82,25928.0,25.7049,25.7233,25.6864,25.7049,25928.0
2021-09-07 13:45:00,27.83,27.84,27.81,27.84,21560.0,25.7141,25.7233,25.6956,25.7233,21560.0
2021-09-07 13:50:00,27.84,27.85,27.82,27.83,26997.0,25.7233,25.7326,25.7049,25.7141,26997.0
2021-09-07 13:55:00,27.83,27.88,27.81,27.86,53433.0,25.7141,25.7603,25.6956,25.7418,53433.0
2021-09-07 14:00:00,27.85,27.85,27.79,27.81,33663.0,25.7326,25.7326,25.6771,25.6956,33663.0
2021-09-07 14:05:00,27.8,27.81,27.73,27.74,31578.0,25.6864,25.6956,25.6217,25.6309,31578.0
2021-09-07 14:10:00,27.74,27.76,27.72,27.76,19971.0,25.6309,25.6494,25.6125,25.6494,19971.0
2021-09-07 14:15:00,27.76,27.78,27.72,27.74,31691.0,25.6494,25.6679,25.6125,25.6309,31691.0
2021-09-07 14:20:00,27.73,27.74,27.71,27.74,22048.0,25.6217,25.6309,25.6032,25.6309,22048.0
2021-09-07 14:25:00,27.74,27.75,27.69,27.71,27062.0,25.6309,25.6402,25.5847,25.6032,27062.0
2021-09-07 14:30:00,27.71,27.76,27.69,27.76,27801.0,25.6032,25.6494,25.5847,25.6494,27801.0
2021-09-07 14:35:00,27.76,27.79,27.75,27.77,74858.0,25.6494,25.6771,25.6402,25.6587,74858.0
2021-09-07 14:40:00,27.77,27.77,27.74,27.76,17202.0,25.6587,25.6587,25.6309,25.6494,17202.0
2021-09-07 14:45:00,27.75,27.77,27.75,27.76,29086.0,25.6402,25.6587,25.6402,25.6494,29086.0
2021-09-07 14:50:00,27.76,27.78,27.74,27.78,30294.0,25.6494,25.6679,25.6309,25.6679,30294.0
2021-09-07 14:55:00,27.78,27.79,27.74,27.75,30218.0,25.6679,25.6771,25.6309,25.6402,30218.0
2021-09-07 15:00:00,27.75,27.77,27.74,27.77,44598.0,25.6402,25.6587,25.6309,25.6587,44598.0
2021-09-07 15:05:00,27.77,27.82,27.76,27.79,71469.0,25.6587,25.7049,25.6494,25.6771,71469.0
2021-09-07 15:10:00,27.78,27.79,27.75,27.76,24051.0,25.6679,25.6771,25.6402,25.6494,24051.0
2021-09-07 15:15:00,27.76,27.8,27.75,27.76,57962.0,25.6494,25.6864,25.6402,25.6494,57962.0
2021-09-07 15:20:00,27.76,27.8,27.73,27.79,63241.0,25.6494,25.6864,25.6217,25.6771,63241.0
2021-09-07 15:25:00,27.79,27.83,27.78,27.81,42090.0,25.6771,25.7141,25.6679,25.6956,42090.0
2021-09-07 15:30:00,27.8,27.87,27.78,27.87,72131.0,25.6864,25.751,25.6679,25.751,72131.0
2021-09-07 15:35:00,27.87,27.88,27.81,27.85,124938.0,25.751,25.7603,25.6956,25.7326,124938.0
2021-09-07 15:40:00,27.85,27.89,27.83,27.88,66271.0,25.7326,25.7695,25.7141,25.7603,66271.0
2021-09-07 15:45:00,27.87,27.92,27.86,27.91,190399.0,25.751,25.7972,25.7418,25.788,190399.0
2021-09-07 15:50:00,27.91,27.93,27.85,27.87,257396.0,25.788,25.8065,25.7326,25.751,257396.0
2021-09-07 15:55:00,27.87,27.91,27.83,27.83,673795.0,25.751,25.788,25.7141,25.7141,673795.0
2021-09-08 09:30:00,27.96,28.13,27.96,28.0,235780.0,25.8342,25.9913,25.8342,25.8712,235780.0
2021-09-08 09:35:00,28.01,28.04,27.86,27.89,127726.0,25.8804,25.9081,25.7418,25.7695,127726.0
2021-09-08 09:40:00,27.89,27.99,27.87,27.89,117129.0,25.7695,25.8619,25.751,25.7695,117129.0
2021-09-08 09:45:00,27.89,27.93,27.75,27.81,82028.0,25.7695,25.8065,25.6402,25.6956,82028.0
2021-09-08 09:50:00,27.8,27.83,27.74,27.75,86818.0,25.6864,25.7141,25.6309,25.6402,86818.0
2021-09-08 09:55:00,27.75,27.81,27.66,27.66,131291.0,25.6402,25.6956,25.557,25.557,131291.0
2021-09-08 10:00:00,27.67,27.8,27.64,27.67,112194.0,25.5663,25.6864,25.5385,25.5663,112194.0
2021-09-08 10:05:00,27.66,27.68,27.57,27.68,95305.0,25.557,25.5755,25.4739,25.5755,95305.0
2021-09-08 10:10:00,27.68,27.68,27.58,27.65,69670.0,25.5755,25.5755,25.4831,25.5478,69670.0
2021-09-08 10:15:00,27.65,27.66,27.58,27.64,137672.0,25.5478,25.557,25.4831,25.5385,137672.0
2021-09-08 10:20:00,27.63,27.66,27.58,27.64,52513.0,25.5293,25.557,25.4831,25.5385,52513.0
2021-09-08 10:25:00,27.64,27.64,27.48,27.5,127254.0,25.5385,25.5385,25.3907,25.4092,127254.0
2021-09-08 10:30:00,27.51,27.54,27.45,27.45,78830.0,25.4184,25.4461,25.363,25.363,78830.0
2021-09-08 10:35:00,27.45,27.46,27.32,27.32,91094.0,25.363,25.3722,25.2429,25.2429,91094.0
2021-09-08 10:40:00,27.32,27.33,27.24,27.26,102928.0,25.2429,25.2521,25.1689,25.1874,102928.0
2021-09-08 10:45:00,27.25,27.29,27.2,27.29,155643.0,25.1782,25.2151,25.132,25.2151,155643.0
2021-09-08 10:50:00,27.28,27.32,27.13,27.14,87922.0,25.2059,25.2429,25.0673,25.0766,87922.0
2021-09-08 10:55:00,27.14,27.2,27.09,27.09,128783.0,25.0766,25.132,25.0304,25.0304,128783.0
2021-09-08 11:00:00,27.08,27.22,27.06,27.14,79149.0,25.0211,25.1505,25.0026,25.0766,79149.0
2021-09-08 11:05:00,27.14,27.18,27.07,27.15,89612.0,25.0766,25.1135,25.0119,25.0858,89612.0
2021-09-08 11:10:00,27.15,27.21,27.14,27.19,62199.0,25.0858,25.1412,25.0766,25.1227,62199.0
2021-09-08 11:15:00,27.19,27.2,27.12,27.17,88520.0,25.1227,25.132,25.0581,25.1043,88520.0
2021-09-08 11:20:00,27.18,27.18,27.12,27.16,71321.0,25.1135,25.1135,25.0581,25.095,71321.0
2021-09-08 11:25:00,27.15,27.25,27.12,27.18,91591.0,25.0858,25.1782,25.0581,25.1135,91591.0
2021-09-08 11:30:00,27.18,27.2,27.14,27.16,58888.0,25.1135,25.132,25.0766,25.095,58888.0
2021-09-08 11:35:00,27.16,27.2,27.13,27.19,89032.0,25.095,25.132,25.0673,25.1227,89032.0
2021-09-08 11:40:00,27.19,27.23,27.18,27.23,37680.0,25.1227,25.1597,25.1135,25.1597,37680.0
2021-09-08 11:45:00,27.22,27.24,27.16,27.18,29313.0,25.1505,25.1689,25.095,25.1135,29313.0
2021-09-08 11:50:00,27.18,27.18,27.11,27.13,22135.0,25.1135,25.1135,25.0488,25.0673,22135.0
2021-09-08 11:55:00,27.14,27.17,27.12,27.15,32838.0,25.0766,25.1043,25.0581,25.0858,32838.0
2021-09-08 12:00:00,27.15,27.22,27.12,27.2,50213.0,25.0858,25.1505,25.0581,25.132,50213.0
2021-09-08 12:05:00,27.2,27.23,27.18,27.23,60214.0,25.132,25.1597,25.1135,25.1597,60214.0
2021-09-08 12:10:00,27.23,27.24,27.2,27.22,44872.0,25.1597,25.1689,25.132,25.1505,44872.0
2021-09-08 12:15:00,27.23,27.3,27.22,27.3,37900.0,25.1597,25.2244,25.1505,25.2244,37900.0
2021-09-08 12:20:00,27.3,27.32,27.26,27.27,46692.0,25.2244,25.2429,25.1874,25.1967,46692.0
2021-09-08 12:25:00,27.27,27.29,27.23,27.24,253432.0,25.1967,25.2151,25.1597,25.1689,253432.0
2021-09-08 12:30:00,27.23,27.23,27.19,27.2,34472.0,25.1597,25.1597,25.1227,25.132,34472.0
2021-09-08 12:35:00,27.2,27.21,27.17,27.18,241828.0,25.132,25.1412,25.1043,25.1135,241828.0
2021-09-08 12:40:00,27.18,27.22,27.11,27.12,243537.0,25.1135,25.1505,25.0488,25.0581,243537.0
2021-09-08 12:45:00,27.12,27.12,27.05,27.12,147224.0,25.0581,25.0581,24.9934,25.0581,147224.0
2021-09-08 12:50:00,27.12,27.16,27.1,27.12,86079.0,25.0581,25.095,25.0396,25.0581,86079.0
2021-09-08 12:55:00,27.11,27.12,27.06,27.11,117347.0,25.0488,25.0581,25.0026,25.0488,117347.0
2021-09-08 13:00:00,27.12,27.13,27.01,27.03,102196.0,25.0581,25.0673,24.9564,24.9749,102196.0
2021-09-08 13:05:00,27.03,27.04,26.98,26.99,159911.0,24.9749,24.9842,24.9287,24.938,159911.0
2021-09-08 13:10:00,26.98,27.0,26.96,26.96,44542.0,24.9287,24.9472,24.9102,24.9102,44542.0
2021-09-08 13:15:00,26.96,27.01,26.94,27.0,73556.0,24.9102,24.9564,24.8918,24.9472,73556.0
2021-09-08 13:20:00,26.99,27.0,26.94,26.96,57999.0,24.938,24.9472,24.8918,24.9102,57999.0
2021-09-08 13:25:00,26.96,26.98,26.92,26.94,225769.0,24.9102,24.9287,24.8733,24.8918,225769.0
2021-09-08 13:30:00,26.94,26.95,26.87,26.87,218358.0,24.8918,24.901,24.8271,24.8271,218358.0
2021-09-08 13:35:00,26.88,26.88,26.79,26.8,326606.0,24.8363,24.8363,24.7532,24.7624,326606.0
2021-09-08 13:40:00,26.8,26.81,26.79,26.8,243163.0,24.7624,24.7716,24.7532,24.7624,243163.0
2021-09-08 13:45:00,26.81,26.87,26.79,26.87,143814.0,24.7716,24.8271,24.7532,24.8271,143814.0
2021-09-08 13:50:00,26.87,26.9,26.82,26.84,405213.0,24.8271,24.8548,24.7809,24.7994,405213.0
2021-09-08 13:55:00,26.84,26.85,26.79,26.8,90518.0,24.7994,24.8086,24.7532,24.7624,90518.0
2021-09-08 14:00:00,26.79,26.81,26.74,26.75,354382.0,24.7532,24.7716,24.707,24.7162,354382.0
2021-09-08 14:05:00,26.75,26.77,26.73,26.75,215948.0,24.7162,24.7347,24.6977,24.7162,215948.0
2021-09-08 14:10:00,26.75,26.76,26.71,26.73,69759.0,24.7162,24.7254,24.6792,24.6977,69759.0
2021-09-08 14:15:00,26.74,26.75,26.67,26.68,136585.0,24.707,24.7162,24.6423,24.6515,136585.0
2021-09-08 14:20:00,26.68,26.7,26.64,26.65,66595.0,24.6515,24.67,24.6146,24.6238,66595.0
2021-09-08 14:25:00,26.64,26.69,26.63,26.64,118851.0,24.6146,24.6608,24.6053,24.6146,118851.0
2021-09-08 14:30:00,26.64,26.71,26.62,26.69,130880.0,24.6146,24.6792,24.5961,24.6608,130880.0
2021-09-08 14:35:00,26.69,26.73,26.67,26.71,160991.0,24.6608,24.6977,24.6423,24.6792,160991.0
2021-09-08 14:40:00,26.72,26.76,26.68,26.69,434650.0,24.6885,24.7254,24.6515,24.6608,434650.0
2021-09-08 14:45:00,26.69,26.73,26.67,26.67,103520.0,24.6608,24.6977,24.6423,24.6423,103520.0
2021-09-08 14:50:00,26.68,26.71,26.67,26.67,82130.0,24.6515,24.6792,24.6423,24.6423,82130.0
2021-09-08 14:55:00,26.68,26.69,26.64,26.64,75422.0,24.6515,24.6608,24.6146,24.6146,75422.0
2021-09-08 15:00:00,26.64,26.69,26.64,26.68,88209.0,24.6146,24.6608,24.6146,24.6515,88209.0
2021-09-08 15:05:00,26.68,26.71,26.65,26.69,228613.0,24.6515,24.6792,24.6238,24.6608,228613.0
2021-09-08 15:10:00,26.7,26.76,26.69,26.75,80689.0,24.67,24.7254,24.6608,24.7162,80689.0
2021-09-08 15:15:00,26.76,26.77,26.71,26.74,432029.0,24.7254,24.7347,24.6792,24.707,432029.0
2021-09-08 15:20:00,26.74,26.75,26.7,26.71,258303.0,24.707,24.7162,24.67,24.6792,258303.0
2021-09-08 15:25:00,26.7,26.71,26.66,26.67,156216.0,24.67,24.6792,24.633,24.6423,156216.0
2021-09-08 15:30:00,26.68,26.69,26.65,26.66,144130.0,24.6515,24.6608,24.6238,24.633,144130.0
2021-09-08 15:35:00,26.66,26.66,26.6,26.63,326744.0,24.633,24.633,24.5776,24.6053,326744.0
2021-09-08 15:40:00,26.62,26.68,26.61,26.66,263145.0,24.5961,24.6515,24.5868,24.633,263145.0
2021-09-08 15:45:00,26.66,26.66,26.6,26.6,191859.0,24.633,24.633,24.5776,24.5776,191859.0
2021-09-08 15:50:00,26.61,26.65,26.6,26.63,397789.0,24.5868,24.6238,24.5776,24.6053,397789.0
2021-09-08 15:55:00,26.63,26.67,26.61,26.66,738349.0,24.6053,24.6423,24.5868,24.633,738349.0
2021-09-09 09:30:00,26.59,26.77,26.45,26.75,383428.0,24.5684,24.7347,24.439,24.7162,383428.0
2021-09-09 09:35:00,26.75,26.82,26.7,26.74,188502.0,24.7162,24.7809,24.67,24.707,188502.0
2021-09-09 09:40:00,26.73,26.81,26.65,26.65,184380.0,24.6977,24.7716,24.6238,24.6238,184380.0
2021-09-09 09:45:00,26.65,26.66,26.53,26.54,135402.0,24.6238,24.633,24.5129,24.5222,135402.0
2021-09-09 09:50:00,26.54,26.71,26.53,26.68,154173.0,24.5222,24.6792,24.5129,24.6515,154173.0
2021-09-09 09:55:00,26.68,26.83,26.67,26.83,101521.0,24.6515,24.7901,24.6423,24.7901,101521.0
2021-09-09 10:00:00,26.84,26.88,26.79,26.86,122799.0,24.7994,24.8363,24.7532,24.8178,122799.0
2021-09-09 10:05:00,26.86,26.91,26.83,26.91,82776.0,24.8178,24.864,24.7901,24.864,82776.0
2021-09-09 10:10:00,26.9,26.97,26.82,26.96,164441.0,24.8548,24.9195,24.7809,24.9102,164441.0
2021-09-09 10:15:00,26.96,27.07,26.94,27.07,205279.0,24.9102,25.0119,24.8918,25.0119,205279.0
2021-09-09 10:20:00,27.07,27.09,26.94,27.01,199413.0,25.0119,25.0304,24.8918,24.9564,199413.0
2021-09-09 10:25:00,27.01,27.04,26.96,26.97,189778.0,24.9564,24.9842,24.9102,24.9195,189778.0
2021-09-09 10:30:00,26.96,27.17,26.95,27.14,171441.0,24.9102,25.1043,24.901,25.0766,171441.0
2021-09-09 10:35:00,27.15,27.24,27.11,27.16,147518.0,25.0858,25.1689,25.0488,25.095,147518.0
2021-09-09 10:40:00,27.16,27.18,27.06,27.13,114447.0,25.095,25.1135,25.0026,25.0673,114447.0
2021-09-09 10:45:00,27.13,27.22,27.12,27.14,76042.0,25.0673,25.1505,25.0581,25.0766,76042.0
2021-09-09 10:50:00,27.13,27.2,27.12,27.16,56923.0,25.0673,25.132,25.0581,25.095,56923.0
2021-09-09 10:55:00,27.15,27.22,27.13,27.16,80489.0,25.0858,25.1505,25.0673,25.095,80489.0
2021-09-09 11:00:00,27.15,27.24,27.11,27.24,78200.0,25.0858,25.1689,25.0488,25.1689,78200.0
2021-09-09 11:05:00,27.23,27.23,27.15,27.21,116712.0,25.1597,25.1597,25.0858,25.1412,116712.0
2021-09-09 11:10:00,27.2,27.2,27.1,27.14,144141.0,25.132,25.132,25.0396,25.0766,144141.0
2021-09-09 11:15:00,27.16,27.16,27.04,27.05,98664.0,25.095,25.095,24.9842,24.9934,98664.0
2021-09-09 11:20:00,27.05,27.05,26.94,26.96,118312.0,24.9934,24.9934,24.8918,24.9102,118312.0
2021-09-09 11:25:00,26.96,26.98,26.92,26.95,103019.0,24.9102,24.9287,24.8733,24.901,103019.0
2021-09-09 11:30:00,26.95,26.99,26.93,26.98,58618.0,24.901,24.938,24.8825,24.9287,58618.0
2021-09-09 11:35:00,26.98,26.99,26.92,26.95,89783.0,24.9287,24.938,24.8733,24.901,89783.0
2021-09-09 11:40:00,26.95,26.97,26.92,26.92,55418.0,24.901,24.9195,24.8733,24.8733,55418.0
2021-09-09 11:45:00,26.93,26.93,26.86,26.88,56634.0,24.8825,24.8825,24.8178,24.8363,56634.0
2021-09-09 11:50:00,26.88,26.89,26.83,26.84,75081.0,24.8363,24.8456,24.7901,24.7994,75081.0
2021-09-09 11:55:00,26.84,26.92,26.82,26.92,52275.0,24.7994,24.8733,24.7809,24.8733,52275.0
2021-09-09 12:00:00,26.92,26.95,26.85,26.87,77260.0,24.8733,24.901,24.8086,24.8271,77260.0
2021-09-09 12:05:00,26.87,26.88,26.83,26.85,37914.0,24.8271,24.8363,24.7901,24.8086,37914.0
2021-09-09 12:10:00,26.85,26.86,26.8,26.84,68760.0,24.8086,24.8178,24.7624,24.7994,68760.0
2021-09-09 12:15:00,26.84,26.87,26.78,26.82,56245.0,24.7994,24.8271,24.7439,24.7809,56245.0
2021-09-09 12:20:00,26.82,26.85,26.8,26.82,36152.0,24.7809,24.8086,24.7624,24.7809,36152.0
2021-09-09 12:25:00,26.82,26.83,26.79,26.8,35049.0,24.7809,24.7901,24.7532,24.7624,35049.0
2021-09-09 12:30:00,26.79,26.87,26.76,26.86,72381.0,24.7532,24.8271,24.7254,24.8178,72381.0
2021-09-09 12:35:00,26.87,26.89,26.86,26.87,22819.0,24.8271,24.8456,24.8178,24.8271,22819.0
2021-09-09 12:40:00,26.87,26.88,26.82,26.87,55930.0,24.8271,24.8363,24.7809,24.8271,55930.0
2021-09-09 12:45:00,26.87,26.9,26.84,26.9,34874.0,24.8271,24.8548,24.7994,24.8548,34874.0
2021-09-09 12:50:00,26.9,26.9,26.84,26.85,38793.0,24.8548,24.8548,24.7994,24.8086,38793.0
2021-09-09 12:55:00,26.84,26.84,26.78,26.82,58754.0,24.7994,24.7994,24.7439,24.7809,58754.0
2021-09-09 13:00:00,26.82,26.86,26.8,26.82,73532.0,24.7809,24.8178,24.7624,24.7809,73532.0
2021-09-09 13:05:00,26.82,26.85,26.78,26.78,139643.0,24.7809,24.8086,24.7439,24.7439,139643.0
2021-09-09 13:10:00,26.79,26.8,26.73,26.76,94388.0,24.7532,24.7624,24.6977,24.7254,94388.0
2021-09-09 13:15:00,26.76,26.8,26.71,26.71,79339.0,24.7254,24.7624,24.6792,24.6792,79339.0
2021-09-09 13:20:00,26.71,26.72,26.62,26.62,119197.0,24.6792,24.6885,24.5961,24.5961,119197.0
2021-09-09 13:25:00,26.62,26.68,26.6,26.68,89776.0,24.5961,24.6515,24.5776,24.6515,89776.0
2021-09-09 13:30:00,26.69,26.69,26.58,26.63,98409.0,24.6608,24.6608,24.5591,24.6053,98409.0
2021-09-09 13:35:00,26.63,26.66,26.59,26.6,102032.0,24.6053,24.633,24.5684,24.5776,102032.0
2021-09-09 13:40:00,26.61,26.63,26.58,26.61,166752.0,24.5868,24.6053,24.5591,24.5868,166752.0
2021-09-09 13:45:00,26.61,26.7,26.61,26.68,62481.0,24.5868,24.67,24.5868,24.6515,62481.0
2021-09-09 13:50:00,26.69,26.7,26.63,26.64,86621.0,24.6608,24.67,24.6053,24.6146,86621.0
2021-09-09 13:55:00,26.64,26.66,26.62,26.63,55373.0,24.6146,24.633,24.5961,24.6053,55373.0
2021-09-09 14:00:00,26.63,26.67,26.52,26.53,209370.0,24.6053,24.6423,24.5037,24.5129,209370.0
2021-09-09 14:05:00,26.54,26.67,26.52,26.64,104902.0,24.5222,24.6423,24.5037,24.6146,104902.0
2021-09-09 14:10:00,26.65,26.66,26.62,26.62,82427.0,24.6238,24.633,24.5961,24.5961,82427.0
2021-09-09 14:15:00,26.63,26.63,26.6,26.61,34526.0,24.6053,24.6053,24.5776,24.5868,34526.0
2021-09-09 14:20:00,26.61,26.63,26.52,26.54,166008.0,24.5868,24.6053,24.5037,24.5222,166008.0
2021-09-09 14:25:00,26.54,26.57,26.53,26.57,91683.0,24.5222,24.5499,24.5129,24.5499,91683.0
2021-09-09 14:30:00,26.57,26.57,26.5,26.51,126490.0,24.5499,24.5499,24.4852,24.4944,126490.0
2021-09-09 14:35:00,26.51,26.51,26.44,26.49,203518.0,24.4944,24.4944,24.4298,24.476,203518.0
2021-09-09 14:40:00,26.5,26.51,26.46,26.5,120135.0,24.4852,24.4944,24.4483,24.4852,120135.0
2021-09-09 14:45:00,26.5,26.55,26.5,26.55,55766.0,24.4852,24.5314,24.4852,24.5314,55766.0
2021-09-09 14:50:00,26.55,26.56,26.51,26.53,95247.0,24.5314,24.5406,24.4944,24.5129,95247.0
2021-09-09 14:55:00,26.53,26.55,26.52,26.53,30691.0,24.5129,24.5314,24.5037,24.5129,30691.0
2021-09-09 15:00:00,26.52,26.57,26.52,26.55,64837.0,24.5037,24.5499,24.5037,24.5314,64837.0
2021-09-09 15:05:00,26.55,26.56,26.5,26.5,62737.0,24.5314,24.5406,24.4852,24.4852,62737.0
2021-09-09 15:10:00,26.51,26.57,26.5,26.51,147691.0,24.4944,24.5499,24.4852,24.4944,147691.0
2021-09-09 15:15:00,26.51,26.51,26.48,26.49,85071.0,24.4944,24.4944,24.4667,24.476,85071.0
2021-09-09 15:20:00,26.5,26.54,26.49,26.54,80583.0,24.4852,24.5222,24.476,24.5222,80583.0
2021-09-09 15:25:00,26.54,26.54,26.49,26.5,86527.0,24.5222,24.5222,24.476,24.4852,86527.0
2021-09-09 15:30:00,26.5,26.61,26.48,26.58,147553.0,24.4852,24.5868,24.4667,24.5591,147553.0
2021-09-09 15:35:00,26.58,26.69,26.57,26.67,195905.0,24.5591,24.6608,24.5499,24.6423,195905.0
2021-09-09 15:40:00,26.66,26.72,26.65,26.71,132394.0,24.633,24.6885,24.6238,24.6792,132394.0
2021-09-09 15:45:00,26.71,26.73,26.66,26.67,272525.0,24.6792,24.6977,24.633,24.6423,272525.0
2021-09-09 15:50:00,26.68,26.71,26.66,26.67,249981.0,24.6515,24.6792,24.633,24.6423,249981.0
2021-09-09 15:55:00,26.68,26.68,26.59,26.62,679796.0,24.6515,24.6515,24.5684,24.5961,679796.0
2021-09-10 09:30:00,27.04,27.13,26.9,26.92,390120.0,24.9842,25.0673,24.8548,24.8733,390120.0
2021-09-10 09:35:00,26.92,27.07,26.84,26.94,135982.0,24.8733,25.0119,24.7994,24.8918,135982.0
2021-09-10 09:40:00,26.91,26.98,26.87,26.9,115423.0,24.864,24.9287,24.8271,24.8548,115423.0
2021-09-10 09:45:00,26.91,27.01,26.88,26.89,93568.0,24.864,24.9564,24.8363,24.8456,93568.0
2021-09-10 09:50:00,26.9,26.9,26.72,26.73,85385.0,24.8548,24.8548,24.6885,24.6977,85385.0
2021-09-10 09:55:00,26.73,26.79,26.71,26.73,87131.0,24.6977,24.7532,24.6792,24.6977,87131.0
2021-09-10 10:00:00,26.72,26.74,26.58,26.59,77347.0,24.6885,24.707,24.5591,24.5684,77347.0
2021-09-10 10:05:00,26.59,26.74,26.54,26.71,96964.0,24.5684,24.707,24.5222,24.6792,96964.0
2021-09-10 10:10:00,26.7,26.74,26.67,26.71,49766.0,24.67,24.707,24.6423,24.6792,49766.0
2021-09-10 10:15:00,26.71,26.77,26.65,26.66,151808.0,24.6792,24.7347,24.6238,24.633,151808.0
2021-09-10 10:20:00,26.66,26.72,26.65,26.71,23889.0,24.633,24.6885,24.6238,24.6792,23889.0
2021-09-10 10:25:00,26.71,26.78,26.69,26.77,50744.0,24.6792,24.7439,24.6608,24.7347,50744.0
2021-09-10 10:30:00,26.76,26.76,26.59,26.62,73744.0,24.7254,24.7254,24.5684,24.5961,73744.0
2021-09-10 10:35:00,26.63,26.68,26.58,26.62,73927.0,24.6053,24.6515,24.5591,24.5961,73927.0
2021-09-10 10:40:00,26.62,26.68,26.6,26.66,47958.0,24.5961,24.6515,24.5776,24.633,47958.0
2021-09-10 10:45:00,26.66,26.71,26.62,26.65,53330.0,24.633,24.6792,24.5961,24.6238,53330.0
2021-09-10 10:50:00,26.65,26.66,26.59,26.59,82246.0,24.6238,24.633,24.5684,24.5684,82246.0
2021-09-10 10:55:00,26.58,26.59,26.5,26.53,124027.0,24.5591,24.5684,24.4852,24.5129,124027.0
2021-09-10 11:00:00,26.53,26.59,26.5,26.58,46195.0,24.5129,24.5684,24.4852,24.5591,46195.0
2021-09-10 11:05:00,26.58,26.58,26.5,26.54,71993.0,24.5591,24.5591,24.4852,24.5222,71993.0
2021-09-10 11:10:00,26.54,26.55,26.49,26.5,45202.0,24.5222,24.5314,24.476,24.4852,45202.0
2021-09-10 11:15:00,26.49,26.54,26.48,26.52,39686.0,24.476,24.5222,24.4667,24.5037,39686.0
2021-09-10 11:20:00,26.51,26.57,26.49,26.57,49060.0,24.4944,24.5499,24.476,24.5499,49060.0
2021-09-10 11:25:00,26.57,26.64,26.57,26.63,57814.0,24.5499,24.6146,24.5499,24.6053,57814.0
2021-09-10 11:30:00,26.62,26.72,26.62,26.71,29946.0,24.5961,24.6885,24.5961,24.6792,29946.0
2021-09-10 11:35:00,26.72,26.77,26.7,26.76,95900.0,24.6885,24.7347,24.67,24.7254,95900.0
2021-09-10 11:40:00,26.76,26.79,26.74,26.74,65790.0,24.7254,24.7532,24.707,24.707,65790.0
2021-09-10 11:45:00,26.74,26.74,26.64,26.64,78454.0,24.707,24.707,24.6146,24.6146,78454.0
2021-09-10 11:50:00,26.64,26.68,26.63,26.68,69504.0,24.6146,24.6515,24.6053,24.6515,69504.0
2021-09-10 11:55:00,26.68,26.81,26.67,26.8,62229.0,24.6515,24.7716,24.6423,24.7624,62229.0
2021-09-10 12:00:00,26.79,26.81,26.75,26.8,46872.0,24.7532,24.7716,24.7162,24.7624,46872.0
2021-09-10 12:05:00,26.8,26.81,26.77,26.79,42619.0,24.7624,24.7716,24.7347,24.7532,42619.0
2021-09-10 12:10:00,26.79,26.81,26.77,26.81,40639.0,24.7532,24.7716,24.7347,24.7716,40639.0
2021-09-10 12:15:00,26.81,26.86,26.8,26.84,49903.0,24.7716,24.8178,24.7624,24.7994,49903.0
2021-09-10 12:20:00,26.84,26.88,26.83,26.85,48506.0,24.7994,24.8363,24.7901,24.8086,48506.0
2021-09-10 12:25:00,26.85,26.9,26.84,26.9,68107.0,24.8086,24.8548,24.7994,24.8548,68107.0
2021-09-10 12:30:00,26.9,26.91,26.87,26.9,49539.0,24.8548,24.864,24.8271,24.8548,49539.0
2021-09-10 12:35:00,26.9,26.94,26.9,26.9,38533.0,24.8548,24.8918,24.8548,24.8548,38533.0
2021-09-10 12:40:00,26.91,26.91,26.89,26.9,35106.0,24.864,24.864,24.8456,24.8548,35106.0
2021-09-10 12:45:00,26.91,26.91,26.85,26.89,50587.0,24.864,24.864,24.8086,24.8456,50587.0
2021-09-10 12:50:00,26.88,26.88,26.84,26.87,60264.0,24.8363,24.8363,24.7994,24.8271,60264.0
2021-09-10 12:55:00,26.86,26.92,26.85,26.9,42819.0,24.8178,24.8733,24.8086,24.8548,42819.0
2021-09-10 13:00:00,26.9,26.97,26.9,26.96,48753.0,24.8548,24.9195,24.8548,24.9102,48753.0
2021-09-10 13:05:00,26.96,26.97,26.9,26.91,36256.0,24.9102,24.9195,24.8548,24.864,36256.0
2021-09-10 13:10:00,26.91,26.95,26.9,26.95,50392.0,24.864,24.901,24.8548,24.901,50392.0
2021-09-10 13:15:00,26.95,26.95,26.92,26.93,44625.0,24.901,24.901,24.8733,24.8825,44625.0
2021-09-10 13:20:00,26.93,26.95,26.9,26.91,48143.0,24.8825,24.901,24.8548,24.864,48143.0
2021-09-10 13:25:00,26.9,26.92,26.88,26.92,56043.0,24.8548,24.8733,24.8363,24.8733,56043.0
2021-09-10 13:30:00,26.91,26.94,26.9,26.92,72379.0,24.864,24.8918,24.8548,24.8733,72379.0
2021-09-10 13:35:00,26.93,26.93,26.87,26.89,34973.0,24.8825,24.8825,24.8271,24.8456,34973.0
2021-09-10 13:40:00,26.89,26.92,26.87,26.88,33649.0,24.8456,24.8733,24.8271,24.8363,33649.0
2021-09-10 13:45:00,26.88,26.88,26.83,26.83,31197.0,24.8363,24.8363,24.7901,24.7901,31197.0
2021-09-10 13:50:00,26.84,26.84,26.78,26.83,42681.0,24.7994,24.7994,24.7439,24.7901,42681.0
2021-09-10 13:55:00,26.82,26.85,26.81,26.85,33007.0,24.7809,24.8086,24.7716,24.8086,33007.0
2021-09-10 14:00:00,26.85,26.87,26.84,26.86,22692.0,24.8086,24.8271,24.7994,24.8178,22692.0
2021-09-10 14:05:00,26.85,26.86,26.82,26.83,19446.0,24.8086,24.8178,24.7809,24.7901,19446.0
2021-09-10 14:10:00,26.83,26.87,26.82,26.87,47605.0,24.7901,24.8271,24.7809,24.8271,47605.0
2021-09-10 14:15:00,26.87,26.87,26.81,26.81,57669.0,24.8271,24.8271,24.7716,24.7716,57669.0
2021-09-10 14:20:00,26.81,26.86,26.8,26.81,98020.0,24.7716,24.8178,24.7624,24.7716,98020.0
2021-09-10 14:25:00,26.81,26.83,26.79,26.8,36694.0,24.7716,24.7901,24.7532,24.7624,36694.0
2021-09-10 14:30:00,26.8,26.8,26.73,26.74,52739.0,24.7624,24.7624,24.6977,24.707,52739.0
2021-09-10 14:35:00,26.74,26.76,26.73,26.76,31643.0,24.707,24.7254,24.6977,24.7254,31643.0
2021-09-10 14:40:00,26.76,26.77,26.72,26.75,99815.0,24.7254,24.7347,24.6885,24.7162,99815.0
2021-09-10 14:45:00,26.76,26.77,26.72,26.73,71485.0,24.7254,24.7347,24.6885,24.6977,71485.0
2021-09-10 14:50:00,26.73,26.77,26.71,26.77,57702.0,24.6977,24.7347,24.6792,24.7347,57702.0
2021-09-10 14:55:00,26.77,26.81,26.76,26.78,46562.0,24.7347,24.7716,24.7254,24.7439,46562.0
2021-09-10 15:00:00,26.78,26.78,26.74,26.75,37644.0,24.7439,24.7439,24.707,24.7162,37644.0
2021-09-10 15:05:00,26.74,26.78,26.73,26.75,69182.0,24.707,24.7439,24.6977,24.7162,69182.0
2021-09-10 15:10:00,26.74,26.75,26.69,26.75,85469.0,24.707,24.7162,24.6608,24.7162,85469.0
2021-09-10 15:15:00,26.74,26.74,26.68,26.71,91504.0,24.707,24.707,24.6515,24.6792,91504.0
2021-09-10 15:20:00,26.71,26.75,26.71,26.73,66877.0,24.6792,24.7162,24.6792,24.6977,66877.0
2021-09-10 15:25:00,26.73,26.78,26.72,26.74,63507.0,24.6977,24.7439,24.6885,24.707,63507.0
2021-09-10 15:30:00,26.73,26.74,26.7,26.71,73708.0,24.6977,24.707,24.67,24.6792,73708.0
2021-09-10 15:35:00,26.71,26.73,26.68,26.71,78028.0,24.6792,24.6977,24.6515,24.6792,78028.0
2021-09-10 15:40:00,26.71,26.75,26.69,26.75,98376.0,24.6792,24.7162,24.6608,24.7162,98376.0
2021-09-10 15:45:00,26.74,26.75,26.67,26.68,322366.0,24.707,24.7162,24.6423,24.6515,322366.0
2021-09-10 15:50:00,26.68,26.76,26.63,26.75,356730.0,24.6515,24.7254,24.6053,24.7162,356730.0
2021-09-10 15:55:00,26.75,26.78,26.74,26.78,478478.0,24.7162,24.7439,24.707,24.7439,478478.0
2021-09-13 09:30:00,27.27,27.58,27.25,27.57,354128.0,25.1967,25.4831,25.1782,25.4739,354128.0
2021-09-13 09:35:00,27.57,27.75,27.55,27.71,174038.0,25.4739,25.6402,25.4554,25.6032,174038.0
2021-09-13 09:40:00,27.71,27.86,27.69,27.76,226941.0,25.6032,25.7418,25.5847,25.6494,226941.0
2021-09-13 09:45:00,27.75,28.01,27.75,27.96,291042.0,25.6402,25.8804,25.6402,25.8342,291042.0
2021-09-13 09:50:00,27.96,28.12,27.94,28.05,180736.0,25.8342,25.982,25.8157,25.9174,180736.0
2021-09-13 09:55:00,28.06,28.08,27.74,27.75,424327.0,25.9266,25.9451,25.6309,25.6402,424327.0
2021-09-13 10:00:00,27.75,27.93,27.7,27.86,216164.0,25.6402,25.8065,25.594,25.7418,216164.0
2021-09-13 10:05:00,27.85,27.86,27.74,27.74,143027.0,25.7326,25.7418,25.6309,25.6309,143027.0
2021-09-13 10:10:00,27.73,27.87,27.64,27.82,125484.0,25.6217,25.751,25.5385,25.7049,125484.0
2021-09-13 10:15:00,27.83,28.02,27.82,28.02,131390.0,25.7141,25.8896,25.7049,25.8896,131390.0
2021-09-13 10:20:00,28.02,28.15,28.01,28.08,88523.0,25.8896,26.0098,25.8804,25.9451,88523.0
2021-09-13 10:25:00,28.08,28.13,28.06,28.07,114765.0,25.9451,25.9913,25.9266,25.9358,114765.0
2021-09-13 10:30:00,28.06,28.09,27.97,28.06,170553.0,25.9266,25.9543,25.8434,25.9266,170553.0
2021-09-13 10:35:00,28.05,28.15,28.02,28.14,98762.0,25.9174,26.0098,25.8896,26.0005,98762.0
2021-09-13 10:40:00,28.14,28.19,28.06,28.17,87206.0,26.0005,26.0467,25.9266,26.0282,87206.0
2021-09-13 10:45:00,28.18,28.25,28.16,28.17,96758.0,26.0375,26.1022,26.019,26.0282,96758.0
2021-09-13 10:50:00,28.17,28.17,28.04,28.08,64628.0,26.0282,26.0282,25.9081,25.9451,64628.0
2021-09-13 10:55:00,28.08,28.16,28.06,28.13,67445.0,25.9451,26.019,25.9266,25.9913,67445.0
2021-09-13 11:00:00,28.13,28.16,28.06,28.1,42082.0,25.9913,26.019,25.9266,25.9636,42082.0
2021-09-13 11:05:00,28.11,28.21,28.1,28.17,52797.0,25.9728,26.0652,25.9636,26.0282,52797.0
2021-09-13 11:10:00,28.16,28.16,27.93,27.94,106043.0,26.019,26.019,25.8065,25.8157,106043.0
2021-09-13 11:15:00,27.95,27.95,27.86,27.91,74884.0,25.825,25.825,25.7418,25.788,74884.0
2021-09-13 11:20:00,27.91,27.96,27.89,27.96,110857.0,25.788,25.8342,25.7695,25.8342,110857.0
2021-09-13 11:25:00,27.95,28.08,27.92,28.06,170525.0,25.825,25.9451,25.7972,25.9266,170525.0
2021-09-13 11:30:00,28.05,28.12,28.03,28.11,67814.0,25.9174,25.982,25.8989,25.9728,67814.0
2021-09-13 11:35:00,28.11,28.2,28.06,28.19,82132.0,25.9728,26.056,25.9266,26.0467,82132.0
2021-09-13 11:40:00,28.19,28.21,28.14,28.18,60344.0,26.0467,26.0652,26.0005,26.0375,60344.0
2021-09-13 11:45:00,28.19,28.2,28.1,28.14,74481.0,26.0467,26.056,25.9636,26.0005,74481.0
2021-09-13 11:50:00,28.14,28.16,28.07,28.15,62482.0,26.0005,26.019,25.9358,26.0098,62482.0
2021-09-13 11:55:00,28.14,28.19,28.14,28.16,86545.0,26.0005,26.0467,26.0005,26.019,86545.0
2021-09-13 12:00:00,28.17,28.2,28.09,28.14,62851.0,26.0282,26.056,25.9543,26.0005,62851.0
2021-09-13 12:05:00,28.14,28.18,28.14,28.14,44575.0,26.0005,26.0375,26.0005,26.0005,44575.0
2021-09-13 12:10:00,28.15,28.22,28.14,28.21,73721.0,26.0098,26.0744,26.0005,26.0652,73721.0
2021-09-13 12:15:00,28.21,28.23,28.16,28.21,102426.0,26.0652,26.0837,26.019,26.0652,102426.0
2021-09-13 12:20:00,28.22,28.25,28.19,28.23,54985.0,26.0744,26.1022,26.0467,26.0837,54985.0
2021-09-13 12:25:00,28.23,28.24,28.13,28.17,65616.0,26.0837,26.0929,25.9913,26.0282,65616.0
2021-09-13 12:30:00,28.17,28.21,28.15,28.18,70091.0,26.0282,26.0652,26.0098,26.0375,70091.0
2021-09-13 12:35:00,28.18,28.21,28.16,28.18,50584.0,26.0375,26.0652,26.019,26.0375,50584.0
2021-09-13 12:40:00,28.18,28.19,28.08,28.08,76106.0,26.0375,26.0467,25.9451,25.9451,76106.0
2021-09-13 12:45:00,28.08,28.1,28.06,28.07,51952.0,25.9451,25.9636,25.9266,25.9358,51952.0
2021-09-13 12:50:00,28.07,28.11,28.05,28.06,62516.0,25.9358,25.9728,25.9174,25.9266,62516.0
2021-09-13 12:55:00,28.07,28.12,28.05,28.1,58507.0,25.9358,25.982,25.9174,25.9636,58507.0
2021-09-13 13:00:00,28.1,28.15,28.08,28.12,45498.0,25.9636,26.0098,25.9451,25.982,45498.0
2021-09-13 13:05:00,28.12,28.16,28.11,28.11,66930.0,25.982,26.019,25.9728,25.9728,66930.0
2021-09-13 13:10:00,28.11,28.16,28.07,28.08,64522.0,25.9728,26.019,25.9358,25.9451,64522.0
2021-09-13 13:15:00,28.07,28.1,28.02,28.06,89615.0,25.9358,25.9636,25.8896,25.9266,89615.0
2021-09-13 13:20:00,28.06,28.08,28.02,28.06,63134.0,25.9266,25.9451,25.8896,25.9266,63134.0
2021-09-13 13:25:00,28.06,28.07,28.0,28.02,61040.0,25.9266,25.9358,25.8712,25.8896,61040.0
2021-09-13 13:30:00,28.03,28.08,27.99,28.05,90884.0,25.8989,25.9451,25.8619,25.9174,90884.0
2021-09-13 13:35:00,28.05,28.1,28.04,28.08,44736.0,25.9174,25.9636,25.9081,25.9451,44736.0
2021-09-13 13:40:00,28.08,28.11,28.02,28.03,48053.0,25.9451,25.9728,25.8896,25.8989,48053.0
2021-09-13 13:45:00,28.03,28.07,28.01,28.03,58051.0,25.8989,25.9358,25.8804,25.8989,58051.0
2021-09-13 13:50:00,28.03,28.1,28.0,28.05,81611.0,25.8989,25.9636,25.8712,25.9174,81611.0
2021-09-13 13:55:00,28.05,28.08,28.01,28.08,70724.0,25.9174,25.9451,25.8804,25.9451,70724.0
2021-09-13 14:00:00,28.07,28.16,28.06,28.11,70124.0,25.9358,26.019,25.9266,25.9728,70124.0
2021-09-13 14:05:00,28.11,28.14,28.08,28.1,66031.0,25.9728,26.0005,25.9451,25.9636,66031.0
2021-09-13 14:10:00,28.1,28.1,28.01,28.02,51616.0,25.9636,25.9636,25.8804,25.8896,51616.0
2021-09-13 14:15:00,28.01,28.04,27.95,28.0,78000.0,25.8804,25.9081,25.825,25.8712,78000.0
2021-09-13 14:20:00,28.0,28.0,27.93,27.94,59383.0,25.8712,25.8712,25.8065,25.8157,59383.0
2021-09-13 14:25:00,27.94,28.03,27.93,28.02,65723.0,25.8157,25.8989,25.8065,25.8896,65723.0
2021-09-13 14:30:00,28.02,28.02,27.96,27.98,88513.0,25.8896,25.8896,25.8342,25.8527,88513.0
2021-09-13 14:35:00,27.97,27.99,27.94,27.96,49835.0,25.8434,25.8619,25.8157,25.8342,49835.0
2021-09-13 14:40:00,27.97,28.04,27.97,28.02,92846.0,25.8434,25.9081,25.8434,25.8896,92846.0
2021-09-13 14:45:00,28.03,28.07,28.01,28.05,86862.0,25.8989,25.9358,25.8804,25.9174,86862.0
2021-09-13 14:50:00,28.04,28.08,28.01,28.02,66616.0,25.9081,25.9451,25.8804,25.8896,66616.0
2021-09-13 14:55:00,28.02,28.08,28.02,28.07,56620.0,25.8896,25.9451,25.8896,25.9358,56620.0
2021-09-13 15:00:00,28.07,28.07,27.88,27.89,74917.0,25.9358,25.9358,25.7603,25.7695,74917.0
2021-09-13 15:05:00,27.88,27.96,27.86,27.92,97178.0,25.7603,25.8342,25.7418,25.7972,97178.0
2021-09-13 15:10:00,27.93,28.01,27.92,28.01,84836.0,25.8065,25.8804,25.7972,25.8804,84836.0
2021-09-13 15:15:00,28.01,28.02,27.95,28.0,74244.0,25.8804,25.8896,25.825,25.8712,74244.0
2021-09-13 15:20:00,28.0,28.05,27.95,28.01,73001.0,25.8712,25.9174,25.825,25.8804,73001.0
2021-09-13 15:25:00,28.01,28.05,27.98,28.04,81514.0,25.8804,25.9174,25.8527,25.9081,81514.0
2021-09-13 15:30:00,28.04,28.1,28.0,28.1,87164.0,25.9081,25.9636,25.8712,25.9636,87164.0
2021-09-13 15:35:00,28.1,28.15,28.08,28.11,141516.0,25.9636,26.0098,25.9451,25.9728,141516.0
2021-09-13 15:40:00,28.11,28.12,28.07,28.1,114294.0,25.9728,25.982,25.9358,25.9636,114294.0
2021-09-13 15:45:00,28.1,28.11,28.05,28.07,177662.0,25.9636,25.9728,25.9174,25.9358,177662.0
2021-09-13 15:50:00,28.07,28.13,28.06,28.11,258003.0,25.9358,25.9913,25.9266,25.9728,258003.0
2021-09-13 15:55:00,28.11,28.14,28.1,28.11,440695.0,25.9728,26.0005,25.9636,25.9728,440695.0
2021-09-14 09:30:00,28.47,28.49,28.21,28.25,335699.0,26.3054,26.3239,26.0652,26.1022,335699.0
2021-09-14 09:35:00,28.26,28.32,28.1,28.31,337146.0,26.1114,26.1668,25.9636,26.1576,337146.0
2021-09-14 09:40:00,28.33,28.37,28.09,28.16,127137.0,26.1761,26.213,25.9543,26.019,127137.0
2021-09-14 09:45:00,28.16,28.25,28.12,28.15,139396.0,26.019,26.1022,25.982,26.0098,139396.0
2021-09-14 09:50:00,28.16,28.29,28.12,28.16,95532.0,26.019,26.1391,25.982,26.019,95532.0
2021-09-14 09:55:00,28.18,28.21,27.95,27.96,139849.0,26.0375,26.0652,25.825,25.8342,139849.0
2021-09-14 10:00:00,27.97,27.97,27.81,27.9,147871.0,25.8434,25.8434,25.6956,25.7788,147871.0
2021-09-14 10:05:00,27.89,27.99,27.87,27.99,120420.0,25.7695,25.8619,25.751,25.8619,120420.0
2021-09-14 10:10:00,28.0,28.0,27.89,27.92,71393.0,25.8712,25.8712,25.7695,25.7972,71393.0
2021-09-14 10:15:00,27.91,28.02,27.9,27.99,49418.0,25.788,25.8896,25.7788,25.8619,49418.0
2021-09-14 10:20:00,28.0,28.0,27.83,27.84,59569.0,25.8712,25.8712,25.7141,25.7233,59569.0
2021-09-14 10:25:00,27.84,27.87,27.78,27.84,79637.0,25.7233,25.751,25.6679,25.7233,79637.0
2021-09-14 10:30:00,27.83,27.83,27.73,27.76,75195.0,25.7141,25.7141,25.6217,25.6494,75195.0
2021-09-14 10:35:00,27.76,27.8,27.69,27.71,69852.0,25.6494,25.6864,25.5847,25.6032,69852.0
2021-09-14 10:40:00,27.71,27.73,27.66,27.73,53522.0,25.6032,25.6217,25.557,25.6217,53522.0
2021-09-14 10:45:00,27.73,27.84,27.71,27.83,57111.0,25.6217,25.7233,25.6032,25.7141,57111.0
2021-09-14 10:50:00,27.84,27.86,27.75,27.86,46245.0,25.7233,25.7418,25.6402,25.7418,46245.0
2021-09-14 10:55:00,27.86,27.86,27.72,27.73,41353.0,25.7418,25.7418,25.6125,25.6217,41353.0
2021-09-14 11:00:00,27.74,27.79,27.73,27.77,49333.0,25.6309,25.6771,25.6217,25.6587,49333.0
2021-09-14 11:05:00,27.77,27.86,27.76,27.85,67058.0,25.6587,25.7418,25.6494,25.7326,67058.0
2021-09-14 11:10:00,27.86,27.94,27.83,27.92,55036.0,25.7418,25.8157,25.7141,25.7972,55036.0
2021-09-14 11:15:00,27.92,27.92,27.88,27.89,36994.0,25.7972,25.7972,25.7603,25.7695,36994.0
2021-09-14 11:20:00,27.88,27.89,27.82,27.86,40678.0,25.7603,25.7695,25.7049,25.7418,40678.0
2021-09-14 11:25:00,27.86,27.87,27.79,27.82,45179.0,25.7418,25.751,25.6771,25.7049,45179.0
2021-09-14 11:30:00,27.82,27.84,27.8,27.82,35387.0,25.7049,25.7233,25.6864,25.7049,35387.0
2021-09-14 11:35:00,27.82,27.82,27.74,27.8,119674.0,25.7049,25.7049,25.6309,25.6864,119674.0
2021-09-14 11:40:00,27.81,27.81,27.75,27.79,68356.0,25.6956,25.6956,25.6402,25.6771,68356.0
2021-09-14 11:45:00,27.78,27.8,27.74,27.79,39100.0,25.6679,25.6864,25.6309,25.6771,39100.0
2021-09-14 11:50:00,27.8,27.82,27.76,27.78,47852.0,25.6864,25.7049,25.6494,25.6679,47852.0
2021-09-14 11:55:00,27.79,27.84,27.77,27.81,30280.0,25.6771,25.7233,25.6587,25.6956,30280.0
2021-09-14 12:00:00,27.81,27.88,27.78,27.88,42404.0,25.6956,25.7603,25.6679,25.7603,42404.0
2021-09-14 12:05:00,27.88,27.88,27.81,27.83,20625.0,25.7603,25.7603,25.6956,25.7141,20625.0
2021-09-14 12:10:00,27.83,27.85,27.82,27.84,25282.0,25.7141,25.7326,25.7049,25.7233,25282.0
2021-09-14 12:15:00,27.84,27.87,27.83,27.84,19482.0,25.7233,25.751,25.7141,25.7233,19482.0
2021-09-14 12:20:00,27.84,27.87,27.83,27.87,25112.0,25.7233,25.751,25.7141,25.751,25112.0
2021-09-14 12:25:00,27.87,27.87,27.82,27.84,32768.0,25.751,25.751,25.7049,25.7233,32768.0
2021-09-14 12:30:00,27.84,27.88,27.79,27.84,19205.0,25.7233,25.7603,25.6771,25.7233,19205.0
2021-09-14 12:35:00,27.85,27.85,27.79,27.8,31945.0,25.7326,25.7326,25.6771,25.6864,31945.0
2021-09-14 12:40:00,27.8,27.8,27.76,27.79,27994.0,25.6864,25.6864,25.6494,25.6771,27994.0
2021-09-14 12:45:00,27.79,27.89,27.78,27.87,43635.0,25.6771,25.7695,25.6679,25.751,43635.0
2021-09-14 12:50:00,27.86,27.88,27.79,27.79,61034.0,25.7418,25.7603,25.6771,25.6771,61034.0
2021-09-14 12:55:00,27.79,27.8,27.74,27.76,34872.0,25.6771,25.6864,25.6309,25.6494,34872.0
2021-09-14 13:00:00,27.76,27.77,27.7,27.71,41138.0,25.6494,25.6587,25.594,25.6032,41138.0
2021-09-14 13:05:00,27.7,27.73,27.69,27.72,40471.0,25.594,25.6217,25.5847,25.6125,40471.0
2021-09-14 13:10:00,27.71,27.73,27.63,27.67,55714.0,25.6032,25.6217,25.5293,25.5663,55714.0
2021-09-14 13:15:00,27.66,27.73,27.65,27.73,17555.0,25.557,25.6217,25.5478,25.6217,17555.0
2021-09-14 13:20:00,27.73,27.79,27.72,27.77,39526.0,25.6217,25.6771,25.6125,25.6587,39526.0
2021-09-14 13:25:00,27.76,27.77,27.74,27.75,19472.0,25.6494,25.6587,25.6309,25.6402,19472.0
2021-09-14 13:30:00,27.76,27.8,27.72,27.79,68692.0,25.6494,25.6864,25.6125,25.6771,68692.0
2021-09-14 13:35:00,27.79,27.82,27.77,27.82,28027.0,25.6771,25.7049,25.6587,25.7049,28027.0
2021-09-14 13:40:00,27.82,27.94,27.81,27.94,118047.0,25.7049,25.8157,25.6956,25.8157,118047.0
2021-09-14 13:45:00,27.94,27.95,27.84,27.85,77997.0,25.8157,25.825,25.7233,25.7326,77997.0
2021-09-14 13:50:00,27.85,27.9,27.85,27.89,24753.0,25.7326,25.7788,25.7326,25.7695,24753.0
2021-09-14 13:55:00,27.89,27.9,27.86,27.87,43411.0,25.7695,25.7788,25.7418,25.751,43411.0
2021-09-14 14:00:00,27.87,27.89,27.84,27.87,86753.0,25.751,25.7695,25.7233,25.751,86753.0
2021-09-14 14:05:00,27.87,27.89,27.85,27.85,28044.0,25.751,25.7695,25.7326,25.7326,28044.0
2021-09-14 14:10:00,27.86,27.87,27.84,27.86,30724.0,25.7418,25.751,25.7233,25.7418,30724.0
2021-09-14 14:15:00,27.85,27.86,27.84,27.85,68272.0,25.7326,25.7418,25.7233,25.7326,68272.0
2021-09-14 14:20:00,27.84,27.84,27.81,27.83,45979.0,25.7233,25.7233,25.6956,25.7141,45979.0
2021-09-14 14:25:00,27.83,27.84,27.79,27.82,85003.0,25.7141,25.7233,25.6771,25.7049,85003.0
2021-09-14 14:30:00,27.81,27.81,27.74,27.74,44934.0,25.6956,25.6956,25.6309,25.6309,44934.0
2021-09-14 14:35:00,27.74,27.76,27.7,27.71,74359.0,25.6309,25.6494,25.594,25.6032,74359.0
2021-09-14 14:40:00,27.72,27.8,27.71,27.79,60550.0,25.6125,25.6864,25.6032,25.6771,60550.0
2021-09-14 14:45:00,27.8,27.8,27.71,27.72,46086.0,25.6864,25.6864,25.6032,25.6125,46086.0
2021-09-14 14:50:00,27.71,27.72,27.68,27.71,37178.0,25.6032,25.6125,25.5755,25.6032,37178.0
2021-09-14 14:55:00,27.71,27.74,27.69,27.69,45672.0,25.6032,25.6309,25.5847,25.5847,45672.0
2021-09-14 15:00:00,27.69,27.69,27.62,27.63,27560.0,25.5847,25.5847,25.5201,25.5293,27560.0
2021-09-14 15:05:00,27.64,27.67,27.62,27.64,49839.0,25.5385,25.5663,25.5201,25.5385,49839.0
2021-09-14 15:10:00,27.64,27.68,27.6,27.61,52282.0,25.5385,25.5755,25.5016,25.5108,52282.0
2021-09-14 15:15:00,27.61,27.61,27.55,27.58,58654.0,25.5108,25.5108,25.4554,25.4831,58654.0
2021-09-14 15:20:00,27.58,27.67,27.55,27.63,70329.0,25.4831,25.5663,25.4554,25.5293,70329.0
2021-09-14 15:25:00,27.62,27.65,27.57,27.57,53352.0,25.5201,25.5478,25.4739,25.4739,53352.0
2021-09-14 15:30:00,27.57,27.64,27.55,27.62,93474.0,25.4739,25.5385,25.4554,25.5201,93474.0
2021-09-14 15:35:00,27.62,27.65,27.6,27.62,87025.0,25.5201,25.5478,25.5016,25.5201,87025.0
2021-09-14 15:40:00,27.62,27.66,27.6,27.64,84685.0,25.5201,25.557,25.5016,25.5385,84685.0
2021-09-14 15:45:00,27.64,27.69,27.61,27.62,140663.0,25.5385,25.5847,25.5108,25.5201,140663.0
2021-09-14 15:50:00,27.62,27.71,27.59,27.71,210075.0,25.5201,25.6032,25.4923,25.6032,210075.0
2021-09-14 15:55:00,27.71,27.73,27.67,27.67,423967.0,25.6032,25.6217,25.5663,25.5663,423967.0
2021-09-15 09:30:00,28.2,28.23,28.03,28.17,323455.0,26.056,26.0837,25.8989,26.0282,323455.0
2021-09-15 09:35:00,28.19,28.44,28.14,28.42,186618.0,26.0467,26.2777,26.0005,26.2592,186618.0
2021-09-15 09:40:00,28.41,28.68,28.41,28.65,211070.0,26.25,26.4995,26.25,26.4717,211070.0
2021-09-15 09:45:00,28.67,28.98,28.67,28.96,194899.0,26.4902,26.7767,26.4902,26.7582,194899.0
2021-09-15 09:50:00,28.97,29.1,28.94,28.99,341123.0,26.7674,26.8875,26.7397,26.7859,341123.0
2021-09-15 09:55:00,29.0,29.08,28.88,29.0,263830.0,26.7951,26.8691,26.6843,26.7951,263830.0
2021-09-15 10:00:00,29.02,29.12,29.0,29.09,142439.0,26.8136,26.906,26.7951,26.8783,142439.0
2021-09-15 10:05:00,29.1,29.11,28.9,28.93,170621.0,26.8875,26.8968,26.7027,26.7305,170621.0
2021-09-15 10:10:00,28.92,29.01,28.86,28.9,197089.0,26.7212,26.8044,26.6658,26.7027,197089.0
2021-09-15 10:15:00,28.9,28.96,28.86,28.96,110952.0,26.7027,26.7582,26.6658,26.7582,110952.0
2021-09-15 10:20:00,28.97,29.0,28.87,28.96,72045.0,26.7674,26.7951,26.675,26.7582,72045.0
2021-09-15 10:25:00,28.96,29.03,28.94,28.95,60056.0,26.7582,26.8229,26.7397,26.7489,60056.0
2021-09-15 10:30:00,28.95,29.06,28.92,28.93,62800.0,26.7489,26.8506,26.7212,26.7305,62800.0
2021-09-15 10:35:00,28.93,28.97,28.83,28.85,150379.0,26.7305,26.7674,26.6381,26.6565,150379.0
2021-09-15 10:40:00,28.86,28.86,28.71,28.74,215081.0,26.6658,26.6658,26.5272,26.5549,215081.0
2021-09-15 10:45:00,28.75,28.88,28.74,28.86,111633.0,26.5641,26.6843,26.5549,26.6658,111633.0
2021-09-15 10:50:00,28.86,28.89,28.73,28.73,54682.0,26.6658,26.6935,26.5457,26.5457,54682.0
2021-09-15 10:55:00,28.73,28.87,28.72,28.85,78713.0,26.5457,26.675,26.5364,26.6565,78713.0
2021-09-15 11:00:00,28.84,28.89,28.81,28.86,58034.0,26.6473,26.6935,26.6196,26.6658,58034.0
2021-09-15 11:05:00,28.85,28.97,28.84,28.96,68662.0,26.6565,26.7674,26.6473,26.7582,68662.0
2021-09-15 11:10:00,28.96,28.98,28.92,28.93,74643.0,26.7582,26.7767,26.7212,26.7305,74643.0
2021-09-15 11:15:00,28.93,29.03,28.92,29.0,134456.0,26.7305,26.8229,26.7212,26.7951,134456.0
2021-09-15 11:20:00,29.0,29.05,28.98,29.01,80315.0,26.7951,26.8413,26.7767,26.8044,80315.0
2021-09-15 11:25:00,29.01,29.05,28.97,28.98,69323.0,26.8044,26.8413,26.7674,26.7767,69323.0
2021-09-15 11:30:00,28.97,29.02,28.92,29.01,182710.0,26.7674,26.8136,26.7212,26.8044,182710.0
2021-09-15 11:35:00,29.01,29.06,28.95,29.03,87079.0,26.8044,26.8506,26.7489,26.8229,87079.0
2021-09-15 11:40:00,29.04,29.06,29.01,29.03,89468.0,26.8321,26.8506,26.8044,26.8229,89468.0
2021-09-15 11:45:00,29.04,29.06,28.98,29.01,106409.0,26.8321,26.8506,26.7767,26.8044,106409.0
2021-09-15 11:50:00,29.01,29.03,28.97,28.99,38800.0,26.8044,26.8229,26.7674,26.7859,38800.0
2021-09-15 11:55:00,28.99,29.02,28.96,29.01,76934.0,26.7859,26.8136,26.7582,26.8044,76934.0
2021-09-15 12:00:00,29.01,29.01,28.82,28.83,71417.0,26.8044,26.8044,26.6288,26.6381,71417.0
2021-09-15 12:05:00,28.83,28.86,28.8,28.83,39830.0,26.6381,26.6658,26.6103,26.6381,39830.0
2021-09-15 12:10:00,28.83,28.89,28.82,28.86,67185.0,26.6381,26.6935,26.6288,26.6658,67185.0
2021-09-15 12:15:00,28.87,28.92,28.86,28.92,54474.0,26.675,26.7212,26.6658,26.7212,54474.0
2021-09-15 12:20:00,28.91,28.97,28.89,28.94,160916.0,26.712,26.7674,26.6935,26.7397,160916.0
2021-09-15 12:25:00,28.94,28.96,28.85,28.86,47502.0,26.7397,26.7582,26.6565,26.6658,47502.0
2021-09-15 12:30:00,28.85,28.9,28.83,28.86,57792.0,26.6565,26.7027,26.6381,26.6658,57792.0
2021-09-15 12:35:00,28.87,28.9,28.86,28.9,62401.0,26.675,26.7027,26.6658,26.7027,62401.0
2021-09-15 12:40:00,28.89,28.98,28.89,28.95,96966.0,26.6935,26.7767,26.6935,26.7489,96966.0
2021-09-15 12:45:00,28.94,28.94,28.86,28.89,92936.0,26.7397,26.7397,26.6658,26.6935,92936.0
2021-09-15 12:50:00,28.9,28.94,28.87,28.91,53434.0,26.7027,26.7397,26.675,26.712,53434.0
2021-09-15 12:55:00,28.91,28.94,28.88,28.92,50919.0,26.712,26.7397,26.6843,26.7212,50919.0
2021-09-15 13:00:00,28.92,28.94,28.89,28.93,42295.0,26.7212,26.7397,26.6935,26.7305,42295.0
2021-09-15 13:05:00,28.93,29.0,28.9,28.91,300531.0,26.7305,26.7951,26.7027,26.712,300531.0
2021-09-15 13:10:00,28.91,28.92,28.84,28.91,91501.0,26.712,26.7212,26.6473,26.712,91501.0
2021-09-15 13:15:00,28.91,28.94,28.85,28.86,71868.0,26.712,26.7397,26.6565,26.6658,71868.0
2021-09-15 13:20:00,28.87,28.9,28.83,28.86,52278.0,26.675,26.7027,26.6381,26.6658,52278.0
2021-09-15 13:25:00,28.86,28.91,28.86,28.9,52024.0,26.6658,26.712,26.6658,26.7027,52024.0
2021-09-15 13:30:00,28.9,28.94,28.89,28.93,53029.0,26.7027,26.7397,26.6935,26.7305,53029.0
2021-09-15 13:35:00,28.93,29.02,28.9,29.02,110270.0,26.7305,26.8136,26.7027,26.8136,110270.0
2021-09-15 13:40:00,29.02,29.02,28.95,28.98,47458.0,26.8136,26.8136,26.7489,26.7767,47458.0
2021-09-15 13:45:00,28.98,29.02,28.95,29.01,60362.0,26.7767,26.8136,26.7489,26.8044,60362.0
2021-09-15 13:50:00,29.02,29.03,28.94,28.94,78586.0,26.8136,26.8229,26.7397,26.7397,78586.0
2021-09-15 13:55:00,28.95,28.95,28.89,28.91,99363.0,26.7489,26.7489,26.6935,26.712,99363.0
2021-09-15 14:00:00,28.91,28.96,28.88,28.92,101005.0,26.712,26.7582,26.6843,26.7212,101005.0
2021-09-15 14:05:00,28.92,28.93,28.87,28.92,61463.0,26.7212,26.7305,26.675,26.7212,61463.0
2021-09-15 14:10:00,28.91,28.96,28.9,28.93,63693.0,26.712,26.7582,26.7027,26.7305,63693.0
2021-09-15 14:15:00,28.94,28.99,28.93,28.99,58818.0,26.7397,26.7859,26.7305,26.7859,58818.0
2021-09-15 14:20:00,28.99,29.03,28.98,29.03,63362.0,26.7859,26.8229,26.7767,26.8229,63362.0
2021-09-15 14:25:00,29.03,29.05,29.02,29.03,85507.0,26.8229,26.8413,26.8136,26.8229,85507.0
2021-09-15 14:30:00,29.03,29.05,28.99,29.04,101125.0,26.8229,26.8413,26.7859,26.8321,101125.0
2021-09-15 14:35:00,29.04,29.06,29.02,29.05,84955.0,26.8321,26.8506,26.8136,26.8413,84955.0
2021-09-15 14:40:00,29.04,29.07,29.01,29.03,69405.0,26.8321,26.8598,26.8044,26.8229,69405.0
2021-09-15 14:45:00,29.03,29.07,29.01,29.01,54798.0,26.8229,26.8598,26.8044,26.8044,54798.0
2021-09-15 14:50:00,29.02,29.08,29.01,29.08,100770.0,26.8136,26.8691,26.8044,26.8691,100770.0
2021-09-15 14:55:00,29.08,29.11,29.06,29.09,146277.0,26.8691,26.8968,26.8506,26.8783,146277.0
2021-09-15 15:00:00,29.09,29.13,29.07,29.13,87514.0,26.8783,26.9153,26.8598,26.9153,87514.0
2021-09-15 15:05:00,29.13,29.18,29.12,29.15,129219.0,26.9153,26.9614,26.906,26.9337,129219.0
2021-09-15 15:10:00,29.16,29.22,29.15,29.22,86237.0,26.943,26.9984,26.9337,26.9984,86237.0
2021-09-15 15:15:00,29.21,29.23,29.18,29.23,153915.0,26.9892,27.0076,26.9614,27.0076,153915.0
2021-09-15 15:20:00,29.23,29.24,29.17,29.21,153008.0,27.0076,27.0169,26.9522,26.9892,153008.0
2021-09-15 15:25:00,29.21,29.23,29.16,29.16,91623.0,26.9892,27.0076,26.943,26.943,91623.0
2021-09-15 15:30:00,29.16,29.23,29.14,29.19,137691.0,26.943,27.0076,26.9245,26.9707,137691.0
2021-09-15 15:35:00,29.19,29.27,29.18,29.25,218470.0,26.9707,27.0446,26.9614,27.0261,218470.0
2021-09-15 15:40:00,29.24,29.29,29.22,29.28,296472.0,27.0169,27.0631,26.9984,27.0538,296472.0
2021-09-15 15:45:00,29.28,29.3,29.21,29.21,352938.0,27.0538,27.0723,26.9892,26.9892,352938.0
2021-09-15 15:50:00,29.21,29.25,29.17,29.21,377355.0,26.9892,27.0261,26.9522,26.9892,377355.0
2021-09-15 15:55:00,29.21,29.26,29.19,29.25,547344.0,26.9892,27.0354,26.9707,27.0261,547344.0
2021-09-16 09:30:00,28.99,29.29,28.9,28.96,317670.0,26.7859,27.0631,26.7027,26.7582,317670.0
2021-09-16 09:35:00,28.95,29.13,28.83,29.12,118050.0,26.7489,26.9153,26.6381,26.906,118050.0
2021-09-16 09:40:00,29.13,29.16,28.98,29.02,67383.0,26.9153,26.943,26.7767,26.8136,67383.0
2021-09-16 09:45:00,29.02,29.02,28.85,28.97,90670.0,26.8136,26.8136,26.6565,26.7674,90670.0
2021-09-16 09:50:00,28.97,29.09,28.86,28.91,121844.0,26.7674,26.8783,26.6658,26.712,121844.0
2021-09-16 09:55:00,28.91,28.94,28.83,28.86,92454.0,26.712,26.7397,26.6381,26.6658,92454.0
2021-09-16 10:00:00,28.86,28.92,28.84,28.86,138182.0,26.6658,26.7212,26.6473,26.6658,138182.0
2021-09-16 10:05:00,28.86,28.93,28.71,28.79,113738.0,26.6658,26.7305,26.5272,26.6011,113738.0
2021-09-16 10:10:00,28.79,28.84,28.73,28.75,81615.0,26.6011,26.6473,26.5457,26.5641,81615.0
2021-09-16 10:15:00,28.75,28.84,28.71,28.73,93364.0,26.5641,26.6473,26.5272,26.5457,93364.0
2021-09-16 10:20:00,28.72,28.8,28.71,28.77,83388.0,26.5364,26.6103,26.5272,26.5826,83388.0
2021-09-16 10:25:00,28.77,28.84,28.76,28.84,47469.0,26.5826,26.6473,26.5734,26.6473,47469.0
2021-09-16 10:30:00,28.84,28.93,28.81,28.92,60944.0,26.6473,26.7305,26.6196,26.7212,60944.0
2021-09-16 10:35:00,28.92,28.94,28.82,28.84,84943.0,26.7212,26.7397,26.6288,26.6473,84943.0
2021-09-16 10:40:00,28.83,28.83,28.71,28.73,104674.0,26.6381,26.6381,26.5272,26.5457,104674.0
2021-09-16 10:45:00,28.73,28.78,28.69,28.74,112074.0,26.5457,26.5919,26.5087,26.5549,112074.0
2021-09-16 10:50:00,28.73,28.73,28.59,28.6,77959.0,26.5457,26.5457,26.4163,26.4255,77959.0
2021-09-16 10:55:00,28.59,28.64,28.56,28.62,65255.0,26.4163,26.4625,26.3886,26.444,65255.0
2021-09-16 11:00:00,28.61,28.69,28.6,28.64,59273.0,26.4348,26.5087,26.4255,26.4625,59273.0
2021-09-16 11:05:00,28.64,28.71,28.61,28.69,102422.0,26.4625,26.5272,26.4348,26.5087,102422.0
2021-09-16 11:10:00,28.7,28.76,28.64,28.73,94992.0,26.5179,26.5734,26.4625,26.5457,94992.0
2021-09-16 11:15:00,28.73,28.74,28.66,28.68,89781.0,26.5457,26.5549,26.481,26.4995,89781.0
2021-09-16 11:20:00,28.67,28.7,28.55,28.61,175070.0,26.4902,26.5179,26.3793,26.4348,175070.0
2021-09-16 11:25:00,28.61,28.67,28.57,28.59,107745.0,26.4348,26.4902,26.3978,26.4163,107745.0
2021-09-16 11:30:00,28.6,28.66,28.6,28.64,52771.0,26.4255,26.481,26.4255,26.4625,52771.0
2021-09-16 11:35:00,28.64,28.67,28.6,28.66,52409.0,26.4625,26.4902,26.4255,26.481,52409.0
2021-09-16 11:40:00,28.66,28.67,28.61,28.61,97848.0,26.481,26.4902,26.4348,26.4348,97848.0
2021-09-16 11:45:00,28.6,28.62,28.57,28.6,51037.0,26.4255,26.444,26.3978,26.4255,51037.0
2021-09-16 11:50:00,28.6,28.7,28.58,28.7,40101.0,26.4255,26.5179,26.4071,26.5179,40101.0
2021-09-16 11:55:00,28.69,28.74,28.68,28.74,96669.0,26.5087,26.5549,26.4995,26.5549,96669.0
2021-09-16 12:00:00,28.73,28.79,28.71,28.75,123423.0,26.5457,26.6011,26.5272,26.5641,123423.0
2021-09-16 12:05:00,28.76,28.77,28.72,28.75,59658.0,26.5734,26.5826,26.5364,26.5641,59658.0
2021-09-16 12:10:00,28.75,28.78,28.7,28.77,42849.0,26.5641,26.5919,26.5179,26.5826,42849.0
2021-09-16 12:15:00,28.77,28.78,28.71,28.76,44410.0,26.5826,26.5919,26.5272,26.5734,44410.0
2021-09-16 12:20:00,28.76,28.79,28.72,28.75,40639.0,26.5734,26.6011,26.5364,26.5641,40639.0
2021-09-16 12:25:00,28.76,28.77,28.74,28.77,23601.0,26.5734,26.5826,26.5549,26.5826,23601.0
2021-09-16 12:30:00,28.76,28.8,28.76,28.79,43384.0,26.5734,26.6103,26.5734,26.6011,43384.0
2021-09-16 12:35:00,28.8,28.89,28.79,28.88,57179.0,26.6103,26.6935,26.6011,26.6843,57179.0
2021-09-16 12:40:00,28.88,28.92,28.87,28.92,68076.0,26.6843,26.7212,26.675,26.7212,68076.0
2021-09-16 12:45:00,28.92,28.98,28.91,28.97,126879.0,26.7212,26.7767,26.712,26.7674,126879.0
2021-09-16 12:50:00,28.97,28.99,28.92,28.92,80089.0,26.7674,26.7859,26.7212,26.7212,80089.0
2021-09-16 12:55:00,28.92,28.97,28.91,28.93,30075.0,26.7212,26.7674,26.712,26.7305,30075.0
2021-09-16 13:00:00,28.93,28.94,28.91,28.93,32556.0,26.7305,26.7397,26.712,26.7305,32556.0
2021-09-16 13:05:00,28.93,28.96,28.88,28.89,74443.0,26.7305,26.7582,26.6843,26.6935,74443.0
2021-09-16 13:10:00,28.88,28.9,28.86,28.86,30581.0,26.6843,26.7027,26.6658,26.6658,30581.0
2021-09-16 13:15:00,28.86,28.92,28.86,28.92,58053.0,26.6658,26.7212,26.6658,26.7212,58053.0
2021-09-16 13:20:00,28.93,28.94,28.89,28.91,45269.0,26.7305,26.7397,26.6935,26.712,45269.0
2021-09-16 13:25:00,28.91,28.93,28.89,28.9,68867.0,26.712,26.7305,26.6935,26.7027,68867.0
2021-09-16 13:30:00,28.91,28.91,28.85,28.89,150498.0,26.712,26.712,26.6565,26.6935,150498.0
2021-09-16 13:35:00,28.89,28.89,28.86,28.87,45938.0,26.6935,26.6935,26.6658,26.675,45938.0
2021-09-16 13:40:00,28.87,28.89,28.86,28.89,45060.0,26.675,26.6935,26.6658,26.6935,45060.0
2021-09-16 13:45:00,28.89,28.9,28.85,28.89,54063.0,26.6935,26.7027,26.6565,26.6935,54063.0
2021-09-16 13:50:00,28.9,29.02,28.9,29.02,56348.0,26.7027,26.8136,26.7027,26.8136,56348.0
2021-09-16 13:55:00,29.02,29.07,29.02,29.05,80080.0,26.8136,26.8598,26.8136,26.8413,80080.0
2021-09-16 14:00:00,29.05,29.06,29.0,29.03,53432.0,26.8413,26.8506,26.7951,26.8229,53432.0
2021-09-16 14:05:00,29.04,29.05,28.99,29.0,55735.0,26.8321,26.8413,26.7859,26.7951,55735.0
2021-09-16 14:10:00,29.01,29.1,29.01,29.05,85672.0,26.8044,26.8875,26.8044,26.8413,85672.0
2021-09-16 14:15:00,29.05,29.09,29.03,29.04,58772.0,26.8413,26.8783,26.8229,26.8321,58772.0
2021-09-16 14:20:00,29.05,29.07,29.01,29.02,52676.0,26.8413,26.8598,26.8044,26.8136,52676.0
2021-09-16 14:25:00,29.02,29.04,28.99,29.02,69525.0,26.8136,26.8321,26.7859,26.8136,69525.0
2021-09-16 14:30:00,29.02,29.06,29.01,29.04,53568.0,26.8136,26.8506,26.8044,26.8321,53568.0
2021-09-16 14:35:00,29.04,29.04,29.01,29.03,40037.0,26.8321,26.8321,26.8044,26.8229,40037.0
2021-09-16 14:40:00,29.03,29.07,29.03,29.04,38082.0,26.8229,26.8598,26.8229,26.8321,38082.0
2021-09-16 14:45:00,29.04,29.04,29.0,29.03,41094.0,26.8321,26.8321,26.7951,26.8229,41094.0
2021-09-16 14:50:00,29.03,29.07,29.0,29.06,45909.0,26.8229,26.8598,26.7951,26.8506,45909.0
2021-09-16 14:55:00,29.07,29.09,29.06,29.08,53892.0,26.8598,26.8783,26.8506,26.8691,53892.0
2021-09-16 15:00:00,29.08,29.1,29.06,29.09,59135.0,26.8691,26.8875,26.8506,26.8783,59135.0
2021-09-16 15:05:00,29.09,29.14,29.08,29.11,82384.0,26.8783,26.9245,26.8691,26.8968,82384.0
2021-09-16 15:10:00,29.1,29.14,29.08,29.08,64156.0,26.8875,26.9245,26.8691,26.8691,64156.0
2021-09-16 15:15:00,29.09,29.09,29.0,29.05,80718.0,26.8783,26.8783,26.7951,26.8413,80718.0
2021-09-16 15:20:00,29.06,29.07,29.0,29.03,69209.0,26.8506,26.8598,26.7951,26.8229,69209.0
2021-09-16 15:25:00,29.02,29.04,28.99,28.99,57043.0,26.8136,26.8321,26.7859,26.7859,57043.0
2021-09-16 15:30:00,29.0,29.04,28.99,29.0,106984.0,26.7951,26.8321,26.7859,26.7951,106984.0
2021-09-16 15:35:00,29.0,29.03,28.98,29.01,115581.0,26.7951,26.8229,26.7767,26.8044,115581.0
2021-09-16 15:40:00,29.01,29.05,29.0,29.03,103029.0,26.8044,26.8413,26.7951,26.8229,103029.0
2021-09-16 15:45:00,29.04,29.04,28.96,28.97,157652.0,26.8321,26.8321,26.7582,26.7674,157652.0
2021-09-16 15:50:00,28.97,29.0,28.94,28.95,210091.0,26.7674,26.7951,26.7397,26.7489,210091.0
2021-09-16 15:55:00,28.96,28.96,28.85,28.86,448281.0,26.7582,26.7582,26.6565,26.6658,448281.0
2021-09-17 09:30:00,28.7,29.26,28.7,28.81,1546717.0,26.5179,27.0354,26.5179,26.6196,1546717.0
2021-09-17 09:35:00,28.8,29.01,28.79,28.82,205938.0,26.6103,26.8044,26.6011,26.6288,205938.0
2021-09-17 09:40:00,28.84,28.93,28.72,28.72,136068.0,26.6473,26.7305,26.5364,26.5364,136068.0
2021-09-17 09:45:00,28.74,28.82,28.72,28.72,100320.0,26.5549,26.6288,26.5364,26.5364,100320.0
2021-09-17 09:50:00,28.73,28.83,28.67,28.68,282156.0,26.5457,26.6381,26.4902,26.4995,282156.0
2021-09-17 09:55:00,28.68,28.68,28.53,28.58,96438.0,26.4995,26.4995,26.3609,26.4071,96438.0
2021-09-17 10:00:00,28.58,28.64,28.53,28.57,119540.0,26.4071,26.4625,26.3609,26.3978,119540.0
2021-09-17 10:05:00,28.57,28.59,28.42,28.43,110680.0,26.3978,26.4163,26.2592,26.2685,110680.0
2021-09-17 10:10:00,28.43,28.56,28.43,28.44,154267.0,26.2685,26.3886,26.2685,26.2777,154267.0
2021-09-17 10:15:00,28.44,28.55,28.43,28.55,68543.0,26.2777,26.3793,26.2685,26.3793,68543.0
2021-09-17 10:20:00,28.55,28.56,28.49,28.49,65474.0,26.3793,26.3886,26.3239,26.3239,65474.0
2021-09-17 10:25:00,28.49,28.52,28.45,28.48,47611.0,26.3239,26.3516,26.287,26.3147,47611.0
2021-09-17 10:30:00,28.49,28.49,28.39,28.45,69122.0,26.3239,26.3239,26.2315,26.287,69122.0
2021-09-17 10:35:00,28.44,28.5,28.4,28.43,48329.0,26.2777,26.3332,26.2408,26.2685,48329.0
2021-09-17 10:40:00,28.43,28.44,28.3,28.33,64961.0,26.2685,26.2777,26.1484,26.1761,64961.0
2021-09-17 10:45:00,28.32,28.39,28.27,28.35,72781.0,26.1668,26.2315,26.1206,26.1946,72781.0
2021-09-17 10:50:00,28.35,28.36,28.28,28.29,63885.0,26.1946,26.2038,26.1299,26.1391,63885.0
2021-09-17 10:55:00,28.29,28.3,28.22,28.29,101276.0,26.1391,26.1484,26.0744,26.1391,101276.0
2021-09-17 11:00:00,28.29,28.3,28.21,28.26,96621.0,26.1391,26.1484,26.0652,26.1114,96621.0
2021-09-17 11:05:00,28.26,28.26,28.21,28.22,61113.0,26.1114,26.1114,26.0652,26.0744,61113.0
2021-09-17 11:10:00,28.23,28.31,28.19,28.3,59299.0,26.0837,26.1576,26.0467,26.1484,59299.0
2021-09-17 11:15:00,28.31,28.37,28.3,28.36,61069.0,26.1576,26.213,26.1484,26.2038,61069.0
2021-09-17 11:20:00,28.37,28.4,28.29,28.29,130785.0,26.213,26.2408,26.1391,26.1391,130785.0
2021-09-17 11:25:00,28.29,28.31,28.24,28.27,60369.0,26.1391,26.1576,26.0929,26.1206,60369.0
2021-09-17 11:30:00,28.27,28.32,28.21,28.31,51260.0,26.1206,26.1668,26.0652,26.1576,51260.0
2021-09-17 11:35:00,28.31,28.34,28.27,28.33,47967.0,26.1576,26.1853,26.1206,26.1761,47967.0
2021-09-17 11:40:00,28.32,28.33,28.23,28.26,42410.0,26.1668,26.1761,26.0837,26.1114,42410.0
2021-09-17 11:45:00,28.25,28.32,28.23,28.3,43307.0,26.1022,26.1668,26.0837,26.1484,43307.0
2021-09-17 11:50:00,28.3,28.31,28.22,28.23,36311.0,26.1484,26.1576,26.0744,26.0837,36311.0
2021-09-17 11:55:00,28.22,28.3,28.22,28.25,68019.0,26.0744,26.1484,26.0744,26.1022,68019.0
2021-09-17 12:00:00,28.26,28.27,28.17,28.21,58534.0,26.1114,26.1206,26.0282,26.0652,58534.0
2021-09-17 12:05:00,28.2,28.24,28.15,28.2,44236.0,26.056,26.0929,26.0098,26.056,44236.0
2021-09-17 12:10:00,28.2,28.25,28.19,28.23,52952.0,26.056,26.1022,26.0467,26.0837,52952.0
2021-09-17 12:15:00,28.23,28.24,28.18,28.21,38939.0,26.0837,26.0929,26.0375,26.0652,38939.0
2021-09-17 12:20:00,28.21,28.26,28.18,28.25,42404.0,26.0652,26.1114,26.0375,26.1022,42404.0
2021-09-17 12:25:00,28.26,28.26,28.21,28.23,44644.0,26.1114,26.1114,26.0652,26.0837,44644.0
2021-09-17 12:30:00,28.22,28.29,28.22,28.27,38098.0,26.0744,26.1391,26.0744,26.1206,38098.0
2021-09-17 12:35:00,28.27,28.31,28.26,28.29,46808.0,26.1206,26.1576,26.1114,26.1391,46808.0
2021-09-17 12:40:00,28.3,28.31,28.24,28.26,54334.0,26.1484,26.1576,26.0929,26.1114,54334.0
2021-09-17 12:45:00,28.26,28.26,28.2,28.23,44959.0,26.1114,26.1114,26.056,26.0837,44959.0
2021-09-17 12:50:00,28.23,28.26,28.19,28.2,52461.0,26.0837,26.1114,26.0467,26.056,52461.0
2021-09-17 12:55:00,28.19,28.21,28.13,28.14,65905.0,26.0467,26.0652,25.9913,26.0005,65905.0
2021-09-17 13:00:00,28.14,28.17,28.1,28.12,46412.0,26.0005,26.0282,25.9636,25.982,46412.0
2021-09-17 13:05:00,28.12,28.18,28.11,28.13,36621.0,25.982,26.0375,25.9728,25.9913,36621.0
2021-09-17 13:10:00,28.14,28.17,28.13,28.14,25868.0,26.0005,26.0282,25.9913,26.0005,25868.0
2021-09-17 13:15:00,28.13,28.18,28.12,28.17,28444.0,25.9913,26.0375,25.982,26.0282,28444.0
2021-09-17 13:20:00,28.16,28.17,28.14,28.16,26227.0,26.019,26.0282,26.0005,26.019,26227.0
2021-09-17 13:25:00,28.17,28.18,28.14,28.17,20030.0,26.0282,26.0375,26.0005,26.0282,20030.0
2021-09-17 13:30:00,28.17,28.17,28.09,28.13,36595.0,26.0282,26.0282,25.9543,25.9913,36595.0
2021-09-17 13:35:00,28.13,28.17,28.11,28.14,52494.0,25.9913,26.0282,25.9728,26.0005,52494.0
2021-09-17 13:40:00,28.14,28.18,28.13,28.17,33843.0,26.0005,26.0375,25.9913,26.0282,33843.0
2021-09-17 13:45:00,28.18,28.18,28.07,28.07,44676.0,26.0375,26.0375,25.9358,25.9358,44676.0
2021-09-17 13:50:00,28.08,28.12,28.06,28.11,45466.0,25.9451,25.982,25.9266,25.9728,45466.0
2021-09-17 13:55:00,28.11,28.15,28.11,28.15,19749.0,25.9728,26.0098,25.9728,26.0098,19749.0
2021-09-17 14:00:00,28.14,28.17,28.12,28.16,29599.0,26.0005,26.0282,25.982,26.019,29599.0
2021-09-17 14:05:00,28.15,28.18,28.12,28.16,36108.0,26.0098,26.0375,25.982,26.019,36108.0
2021-09-17 14:10:00,28.15,28.19,28.11,28.12,51622.0,26.0098,26.0467,25.9728,25.982,51622.0
2021-09-17 14:15:00,28.12,28.12,28.08,28.11,49054.0,25.982,25.982,25.9451,25.9728,49054.0
2021-09-17 14:20:00,28.11,28.14,28.1,28.12,40447.0,25.9728,26.0005,25.9636,25.982,40447.0
2021-09-17 14:25:00,28.11,28.12,28.06,28.06,59001.0,25.9728,25.982,25.9266,25.9266,59001.0
2021-09-17 14:30:00,28.06,28.07,28.0,28.04,83239.0,25.9266,25.9358,25.8712,25.9081,83239.0
2021-09-17 14:35:00,28.03,28.04,28.0,28.02,237633.0,25.8989,25.9081,25.8712,25.8896,237633.0
2021-09-17 14:40:00,28.02,28.12,28.01,28.12,343228.0,25.8896,25.982,25.8804,25.982,343228.0
2021-09-17 14:45:00,28.12,28.16,28.1,28.15,74766.0,25.982,26.019,25.9636,26.0098,74766.0
2021-09-17 14:50:00,28.15,28.17,28.11,28.11,59263.0,26.0098,26.0282,25.9728,25.9728,59263.0
2021-09-17 14:55:00,28.12,28.17,28.12,28.12,104555.0,25.982,26.0282,25.982,25.982,104555.0
2021-09-17 15:00:00,28.13,28.25,28.12,28.24,165307.0,25.9913,26.1022,25.982,26.0929,165307.0
2021-09-17 15:05:00,28.24,28.26,28.17,28.19,91185.0,26.0929,26.1114,26.0282,26.0467,91185.0
2021-09-17 15:10:00,28.19,28.2,28.11,28.14,112903.0,26.0467,26.056,25.9728,26.0005,112903.0
2021-09-17 15:15:00,28.14,28.2,28.11,28.2,90502.0,26.0005,26.056,25.9728,26.056,90502.0
2021-09-17 15:20:00,28.2,28.24,28.2,28.24,91524.0,26.056,26.0929,26.056,26.0929,91524.0
2021-09-17 15:25:00,28.24,28.25,28.19,28.25,130115.0,26.0929,26.1022,26.0467,26.1022,130115.0
2021-09-17 15:30:00,28.24,28.29,28.22,28.29,147517.0,26.0929,26.1391,26.0744,26.1391,147517.0
2021-09-17 15:35:00,28.28,28.31,28.24,28.27,216583.0,26.1299,26.1576,26.0929,26.1206,216583.0
2021-09-17 15:40:00,28.27,28.43,28.27,28.4,336759.0,26.1206,26.2685,26.1206,26.2408,336759.0
2021-09-17 15:45:00,28.4,28.43,28.35,28.39,482478.0,26.2408,26.2685,26.1946,26.2315,482478.0
2021-09-17 15:50:00,28.4,28.42,28.3,28.31,361210.0,26.2408,26.2592,26.1484,26.1576,361210.0
2021-09-17 15:55:00,28.3,28.34,28.25,28.32,1183435.0,26.1484,26.1853,26.1022,26.1668,1183435.0
2021-09-20 09:30:00,27.37,27.6,26.98,27.09,496504.0,25.2891,25.5016,24.9287,25.0304,496504.0
2021-09-20 09:35:00,27.08,27.08,26.87,27.02,198412.0,25.0211,25.0211,24.8271,24.9657,198412.0
2021-09-20 09:40:00,27.02,27.35,26.96,27.32,213220.0,24.9657,25.2706,24.9102,25.2429,213220.0
2021-09-20 09:45:00,27.33,27.71,27.31,27.7,204344.0,25.2521,25.6032,25.2336,25.594,204344.0
2021-09-20 09:50:00,27.7,27.7,27.41,27.51,168591.0,25.594,25.594,25.326,25.4184,168591.0
2021-09-20 09:55:00,27.51,27.6,27.45,27.47,100085.0,25.4184,25.5016,25.363,25.3815,100085.0
2021-09-20 10:00:00,27.46,27.56,27.39,27.54,175592.0,25.3722,25.4646,25.3075,25.4461,175592.0
2021-09-20 10:05:00,27.54,27.65,27.39,27.4,127406.0,25.4461,25.5478,25.3075,25.3168,127406.0
2021-09-20 10:10:00,27.41,27.43,27.25,27.27,134916.0,25.326,25.3445,25.1782,25.1967,134916.0
2021-09-20 10:15:00,27.26,27.27,27.15,27.2,94012.0,25.1874,25.1967,25.0858,25.132,94012.0
2021-09-20 10:20:00,27.19,27.19,27.01,27.04,123273.0,25.1227,25.1227,24.9564,24.9842,123273.0
2021-09-20 10:25:00,27.04,27.09,26.98,27.07,139141.0,24.9842,25.0304,24.9287,25.0119,139141.0
2021-09-20 10:30:00,27.07,27.12,27.01,27.07,106151.0,25.0119,25.0581,24.9564,25.0119,106151.0
2021-09-20 10:35:00,27.07,27.3,27.05,27.29,84431.0,25.0119,25.2244,24.9934,25.2151,84431.0
2021-09-20 10:40:00,27.28,27.36,27.21,27.34,83806.0,25.2059,25.2798,25.1412,25.2613,83806.0
2021-09-20 10:45:00,27.36,27.37,27.25,27.3,157284.0,25.2798,25.2891,25.1782,25.2244,157284.0
2021-09-20 10:50:00,27.28,27.35,27.23,27.34,62283.0,25.2059,25.2706,25.1597,25.2613,62283.0
2021-09-20 10:55:00,27.33,27.33,27.28,27.28,70417.0,25.2521,25.2521,25.2059,25.2059,70417.0
2021-09-20 11:00:00,27.28,27.29,27.12,27.17,119291.0,25.2059,25.2151,25.0581,25.1043,119291.0
2021-09-20 11:05:00,27.18,27.27,27.17,27.23,42667.0,25.1135,25.1967,25.1043,25.1597,42667.0
2021-09-20 11:10:00,27.22,27.29,27.2,27.28,49124.0,25.1505,25.2151,25.132,25.2059,49124.0
2021-09-20 11:15:00,27.27,27.27,27.07,27.09,48341.0,25.1967,25.1967,25.0119,25.0304,48341.0
2021-09-20 11:20:00,27.09,27.12,27.06,27.08,63545.0,25.0304,25.0581,25.0026,25.0211,63545.0
2021-09-20 11:25:00,27.09,27.15,27.03,27.14,56836.0,25.0304,25.0858,24.9749,25.0766,56836.0
2021-09-20 11:30:00,27.14,27.16,27.04,27.07,88456.0,25.0766,25.095,24.9842,25.0119,88456.0
2021-09-20 11:35:00,27.08,27.12,27.05,27.1,42946.0,25.0211,25.0581,24.9934,25.0396,42946.0
2021-09-20 11:40:00,27.1,27.11,27.04,27.06,34434.0,25.0396,25.0488,24.9842,25.0026,34434.0
2021-09-20 11:45:00,27.07,27.1,27.02,27.09,61915.0,25.0119,25.0396,24.9657,25.0304,61915.0
2021-09-20 11:50:00,27.09,27.1,27.03,27.08,72903.0,25.0304,25.0396,24.9749,25.0211,72903.0
2021-09-20 11:55:00,27.07,27.09,27.03,27.05,36103.0,25.0119,25.0304,24.9749,24.9934,36103.0
2021-09-20 12:00:00,27.05,27.07,26.96,26.96,90820.0,24.9934,25.0119,24.9102,24.9102,90820.0
2021-09-20 12:05:00,26.96,26.97,26.92,26.96,85736.0,24.9102,24.9195,24.8733,24.9102,85736.0
2021-09-20 12:10:00,26.95,27.08,26.95,27.08,95601.0,24.901,25.0211,24.901,25.0211,95601.0
2021-09-20 12:15:00,27.08,27.14,27.06,27.07,92308.0,25.0211,25.0766,25.0026,25.0119,92308.0
2021-09-20 12:20:00,27.07,27.08,27.02,27.03,51466.0,25.0119,25.0211,24.9657,24.9749,51466.0
2021-09-20 12:25:00,27.03,27.11,27.03,27.09,41551.0,24.9749,25.0488,24.9749,25.0304,41551.0
2021-09-20 12:30:00,27.08,27.08,27.01,27.03,55251.0,25.0211,25.0211,24.9564,24.9749,55251.0
2021-09-20 12:35:00,27.03,27.12,27.0,27.11,175014.0,24.9749,25.0581,24.9472,25.0488,175014.0
2021-09-20 12:40:00,27.11,27.11,27.03,27.06,138025.0,25.0488,25.0488,24.9749,25.0026,138025.0
2021-09-20 12:45:00,27.05,27.07,26.99,27.01,59742.0,24.9934,25.0119,24.938,24.9564,59742.0
2021-09-20 12:50:00,27.0,27.03,26.97,27.0,49813.0,24.9472,24.9749,24.9195,24.9472,49813.0
2021-09-20 12:55:00,27.0,27.02,26.9,26.92,83604.0,24.9472,24.9657,24.8548,24.8733,83604.0
2021-09-20 13:00:00,26.91,26.95,26.88,26.89,88571.0,24.864,24.901,24.8363,24.8456,88571.0
2021-09-20 13:05:00,26.89,26.92,26.84,26.91,77704.0,24.8456,24.8733,24.7994,24.864,77704.0
2021-09-20 13:10:00,26.91,26.98,26.89,26.92,110616.0,24.864,24.9287,24.8456,24.8733,110616.0
2021-09-20 13:15:00,26.92,26.97,26.89,26.96,66827.0,24.8733,24.9195,24.8456,24.9102,66827.0
2021-09-20 13:20:00,26.96,27.0,26.93,27.0,47113.0,24.9102,24.9472,24.8825,24.9472,47113.0
2021-09-20 13:25:00,27.0,27.03,26.97,27.0,54124.0,24.9472,24.9749,24.9195,24.9472,54124.0
2021-09-20 13:30:00,27.0,27.0,26.94,26.95,43037.0,24.9472,24.9472,24.8918,24.901,43037.0
2021-09-20 13:35:00,26.94,27.03,26.94,27.02,41956.0,24.8918,24.9749,24.8918,24.9657,41956.0
2021-09-20 13:40:00,27.03,27.05,26.99,26.99,51436.0,24.9749,24.9934,24.938,24.938,51436.0
2021-09-20 13:45:00,26.99,27.02,26.96,27.01,51109.0,24.938,24.9657,24.9102,24.9564,51109.0
2021-09-20 13:50:00,27.01,27.05,27.0,27.0,61862.0,24.9564,24.9934,24.9472,24.9472,61862.0
2021-09-20 13:55:00,27.01,27.07,26.99,27.05,78684.0,24.9564,25.0119,24.938,24.9934,78684.0
2021-09-20 14:00:00,27.05,27.09,26.97,27.01,66994.0,24.9934,25.0304,24.9195,24.9564,66994.0
2021-09-20 14:05:00,27.0,27.0,26.88,26.9,79131.0,24.9472,24.9472,24.8363,24.8548,79131.0
2021-09-20 14:10:00,26.89,26.93,26.88,26.9,52745.0,24.8456,24.8825,24.8363,24.8548,52745.0
2021-09-20 14:15:00,26.9,26.91,26.86,26.9,98953.0,24.8548,24.864,24.8178,24.8548,98953.0
2021-09-20 14:20:00,26.89,26.91,26.8,26.81,72048.0,24.8456,24.864,24.7624,24.7716,72048.0
2021-09-20 14:25:00,26.8,26.83,26.8,26.8,87203.0,24.7624,24.7901,24.7624,24.7624,87203.0
2021-09-20 14:30:00,26.81,26.83,26.77,26.79,145154.0,24.7716,24.7901,24.7347,24.7532,145154.0
2021-09-20 14:35:00,26.79,26.8,26.7,26.79,77263.0,24.7532,24.7624,24.67,24.7532,77263.0
2021-09-20 14:40:00,26.79,26.87,26.77,26.83,59150.0,24.7532,24.8271,24.7347,24.7901,59150.0
2021-09-20 14:45:00,26.82,26.91,26.8,26.9,78644.0,24.7809,24.864,24.7624,24.8548,78644.0
2021-09-20 14:50:00,26.9,26.94,26.88,26.88,59729.0,24.8548,24.8918,24.8363,24.8363,59729.0
2021-09-20 14:55:00,26.88,26.9,26.81,26.85,84189.0,24.8363,24.8548,24.7716,24.8086,84189.0
2021-09-20 15:00:00,26.84,26.94,26.82,26.94,116719.0,24.7994,24.8918,24.7809,24.8918,116719.0
2021-09-20 15:05:00,26.93,26.93,26.86,26.88,92682.0,24.8825,24.8825,24.8178,24.8363,92682.0
2021-09-20 15:10:00,26.88,26.95,26.87,26.92,70340.0,24.8363,24.901,24.8271,24.8733,70340.0
2021-09-20 15:15:00,26.92,26.97,26.9,26.93,83535.0,24.8733,24.9195,24.8548,24.8825,83535.0
2021-09-20 15:20:00,26.93,27.0,26.92,26.99,104156.0,24.8825,24.9472,24.8733,24.938,104156.0
2021-09-20 15:25:00,27.0,27.09,26.96,27.09,114575.0,24.9472,25.0304,24.9102,25.0304,114575.0
2021-09-20 15:30:00,27.09,27.12,27.04,27.07,119102.0,25.0304,25.0581,24.9842,25.0119,119102.0
2021-09-20 15:35:00,27.08,27.17,27.07,27.13,152976.0,25.0211,25.1043,25.0119,25.0673,152976.0
2021-09-20 15:40:00,27.13,27.18,27.12,27.17,169869.0,25.0673,25.1135,25.0581,25.1043,169869.0
2021-09-20 15:45:00,27.17,27.25,27.16,27.2,228860.0,25.1043,25.1782,25.095,25.132,228860.0
2021-09-20 15:50:00,27.2,27.26,27.2,27.24,274980.0,25.132,25.1874,25.132,25.1689,274980.0
2021-09-20 15:55:00,27.24,27.29,27.23,27.24,659146.0,25.1689,25.2151,25.1597,25.1689,659146.0
2021-09-21 09:30:00,27.6,27.78,27.39,27.4,157237.0,25.5016,25.6679,25.3075,25.3168,157237.0
2021-09-21 09:35:00,27.41,27.44,27.34,27.4,75960.0,25.326,25.3537,25.2613,25.3168,75960.0
2021-09-21 09:40:00,27.39,27.39,27.17,27.21,151991.0,25.3075,25.3075,25.1043,25.1412,151991.0
2021-09-21 09:45:00,27.19,27.35,27.14,27.35,147121.0,25.1227,25.2706,25.0766,25.2706,147121.0
2021-09-21 09:50:00,27.35,27.35,27.11,27.13,95430.0,25.2706,25.2706,25.0488,25.0673,95430.0
2021-09-21 09:55:00,27.13,27.18,27.04,27.17,86113.0,25.0673,25.1135,24.9842,25.1043,86113.0
2021-09-21 10:00:00,27.18,27.19,27.06,27.07,58547.0,25.1135,25.1227,25.0026,25.0119,58547.0
2021-09-21 10:05:00,27.06,27.06,26.91,26.94,86280.0,25.0026,25.0026,24.864,24.8918,86280.0
2021-09-21 10:10:00,26.94,26.96,26.89,26.92,74734.0,24.8918,24.9102,24.8456,24.8733,74734.0
2021-09-21 10:15:00,26.92,26.96,26.83,26.93,111375.0,24.8733,24.9102,24.7901,24.8825,111375.0
2021-09-21 10:20:00,26.93,26.94,26.87,26.9,48117.0,24.8825,24.8918,24.8271,24.8548,48117.0
2021-09-21 10:25:00,26.9,26.99,26.87,26.98,54257.0,24.8548,24.938,24.8271,24.9287,54257.0
2021-09-21 10:30:00,26.98,27.07,26.91,26.93,154218.0,24.9287,25.0119,24.864,24.8825,154218.0
2021-09-21 10:35:00,26.92,26.97,26.84,26.93,91196.0,24.8733,24.9195,24.7994,24.8825,91196.0
2021-09-21 10:40:00,26.93,26.95,26.77,26.78,89253.0,24.8825,24.901,24.7347,24.7439,89253.0
2021-09-21 10:45:00,26.77,26.8,26.68,26.69,110430.0,24.7347,24.7624,24.6515,24.6608,110430.0
2021-09-21 10:50:00,26.69,26.74,26.65,26.74,130956.0,24.6608,24.707,24.6238,24.707,130956.0
2021-09-21 10:55:00,26.73,26.76,26.68,26.76,103968.0,24.6977,24.7254,24.6515,24.7254,103968.0
2021-09-21 11:00:00,26.75,26.76,26.64,26.72,72297.0,24.7162,24.7254,24.6146,24.6885,72297.0
2021-09-21 11:05:00,26.72,26.83,26.71,26.83,71548.0,24.6885,24.7901,24.6792,24.7901,71548.0
2021-09-21 11:10:00,26.83,26.83,26.73,26.76,49589.0,24.7901,24.7901,24.6977,24.7254,49589.0
2021-09-21 11:15:00,26.76,26.77,26.7,26.71,91327.0,24.7254,24.7347,24.67,24.6792,91327.0
2021-09-21 11:20:00,26.71,26.73,26.67,26.73,42796.0,24.6792,24.6977,24.6423,24.6977,42796.0
2021-09-21 11:25:00,26.73,26.78,26.67,26.68,105217.0,24.6977,24.7439,24.6423,24.6515,105217.0
2021-09-21 11:30:00,26.69,26.89,26.69,26.88,84622.0,24.6608,24.8456,24.6608,24.8363,84622.0
2021-09-21 11:35:00,26.88,26.93,26.85,26.86,67889.0,24.8363,24.8825,24.8086,24.8178,67889.0
2021-09-21 11:40:00,26.85,26.86,26.81,26.83,131515.0,24.8086,24.8178,24.7716,24.7901,131515.0
2021-09-21 11:45:00,26.83,26.87,26.83,26.87,24206.0,24.7901,24.8271,24.7901,24.8271,24206.0
2021-09-21 11:50:00,26.86,26.88,26.83,26.86,31161.0,24.8178,24.8363,24.7901,24.8178,31161.0
2021-09-21 11:55:00,26.86,26.92,26.85,26.88,43202.0,24.8178,24.8733,24.8086,24.8363,43202.0
2021-09-21 12:00:00,26.88,26.97,26.86,26.96,59869.0,24.8363,24.9195,24.8178,24.9102,59869.0
2021-09-21 12:05:00,26.95,27.02,26.93,27.01,46003.0,24.901,24.9657,24.8825,24.9564,46003.0
2021-09-21 12:10:00,27.01,27.04,26.98,27.0,80780.0,24.9564,24.9842,24.9287,24.9472,80780.0
2021-09-21 12:15:00,27.0,27.01,26.94,26.98,97539.0,24.9472,24.9564,24.8918,24.9287,97539.0
2021-09-21 12:20:00,26.99,27.01,26.93,26.93,68839.0,24.938,24.9564,24.8825,24.8825,68839.0
2021-09-21 12:25:00,26.94,26.98,26.9,26.95,111192.0,24.8918,24.9287,24.8548,24.901,111192.0
2021-09-21 12:30:00,26.95,26.96,26.9,26.94,50596.0,24.901,24.9102,24.8548,24.8918,50596.0
2021-09-21 12:35:00,26.94,26.97,26.89,26.95,142115.0,24.8918,24.9195,24.8456,24.901,142115.0
2021-09-21 12:40:00,26.94,26.95,26.89,26.92,32131.0,24.8918,24.901,24.8456,24.8733,32131.0
2021-09-21 12:45:00,26.92,26.93,26.86,26.86,84552.0,24.8733,24.8825,24.8178,24.8178,84552.0
2021-09-21 12:50:00,26.87,26.87,26.76,26.8,107955.0,24.8271,24.8271,24.7254,24.7624,107955.0
2021-09-21 12:55:00,26.8,26.92,26.78,26.91,85852.0,24.7624,24.8733,24.7439,24.864,85852.0
2021-09-21 13:00:00,26.9,26.92,26.85,26.86,65929.0,24.8548,24.8733,24.8086,24.8178,65929.0
2021-09-21 13:05:00,26.86,26.88,26.83,26.85,153244.0,24.8178,24.8363,24.7901,24.8086,153244.0
2021-09-21 13:10:00,26.85,26.85,26.75,26.76,114895.0,24.8086,24.8086,24.7162,24.7254,114895.0
2021-09-21 13:15:00,26.76,26.88,26.73,26.88,162583.0,24.7254,24.8363,24.6977,24.8363,162583.0
2021-09-21 13:20:00,26.88,26.91,26.83,26.85,84894.0,24.8363,24.864,24.7901,24.8086,84894.0
2021-09-21 13:25:00,26.85,26.9,26.8,26.89,131357.0,24.8086,24.8548,24.7624,24.8456,131357.0
2021-09-21 13:30:00,26.89,26.95,26.85,26.92,73144.0,24.8456,24.901,24.8086,24.8733,73144.0
2021-09-21 13:35:00,26.92,26.97,26.89,26.96,56180.0,24.8733,24.9195,24.8456,24.9102,56180.0
2021-09-21 13:40:00,26.96,26.99,26.94,26.95,50287.0,24.9102,24.938,24.8918,24.901,50287.0
2021-09-21 13:45:00,26.96,26.99,26.92,26.98,48908.0,24.9102,24.938,24.8733,24.9287,48908.0
2021-09-21 13:50:00,26.98,27.0,26.89,26.93,77980.0,24.9287,24.9472,24.8456,24.8825,77980.0
2021-09-21 13:55:00,26.93,26.93,26.8,26.84,91924.0,24.8825,24.8825,24.7624,24.7994,91924.0
2021-09-21 14:00:00,26.83,26.89,26.82,26.88,49817.0,24.7901,24.8456,24.7809,24.8363,49817.0
2021-09-21 14:05:00,26.89,26.94,26.87,26.89,188490.0,24.8456,24.8918,24.8271,24.8456,188490.0
2021-09-21 14:10:00,26.89,26.92,26.85,26.87,76014.0,24.8456,24.8733,24.8086,24.8271,76014.0
2021-09-21 14:15:00,26.87,26.87,26.83,26.84,44012.0,24.8271,24.8271,24.7901,24.7994,44012.0
2021-09-21 14:20:00,26.84,26.85,26.78,26.8,120355.0,24.7994,24.8086,24.7439,24.7624,120355.0
2021-09-21 14:25:00,26.8,26.81,26.75,26.76,99762.0,24.7624,24.7716,24.7162,24.7254,99762.0
2021-09-21 14:30:00,26.76,26.83,26.76,26.81,60457.0,24.7254,24.7901,24.7254,24.7716,60457.0
2021-09-21 14:35:00,26.81,26.84,26.8,26.83,72346.0,24.7716,24.7994,24.7624,24.7901,72346.0
2021-09-21 14:40:00,26.83,26.86,26.82,26.82,134095.0,24.7901,24.8178,24.7809,24.7809,134095.0
2021-09-21 14:45:00,26.82,26.84,26.78,26.8,130035.0,24.7809,24.7994,24.7439,24.7624,130035.0
2021-09-21 14:50:00,26.8,26.9,26.8,26.81,167086.0,24.7624,24.8548,24.7624,24.7716,167086.0
2021-09-21 14:55:00,26.82,26.82,26.75,26.78,117141.0,24.7809,24.7809,24.7162,24.7439,117141.0
2021-09-21 15:00:00,26.79,26.88,26.78,26.8,104849.0,24.7532,24.8363,24.7439,24.7624,104849.0
2021-09-21 15:05:00,26.8,26.88,26.79,26.87,179249.0,24.7624,24.8363,24.7532,24.8271,179249.0
2021-09-21 15:10:00,26.88,26.9,26.83,26.9,40798.0,24.8363,24.8548,24.7901,24.8548,40798.0
2021-09-21 15:15:00,26.89,26.99,26.89,26.96,120716.0,24.8456,24.938,24.8456,24.9102,120716.0
2021-09-21 15:20:00,26.96,27.12,26.95,27.08,218437.0,24.9102,25.0581,24.901,25.0211,218437.0
2021-09-21 15:25:00,27.08,27.11,27.04,27.05,136835.0,25.0211,25.0488,24.9842,24.9934,136835.0
2021-09-21 15:30:00,27.05,27.07,27.01,27.02,151333.0,24.9934,25.0119,24.9564,24.9657,151333.0
2021-09-21 15:35:00,27.03,27.03,26.96,26.97,185051.0,24.9749,24.9749,24.9102,24.9195,185051.0
2021-09-21 15:40:00,26.98,27.06,26.95,27.01,97556.0,24.9287,25.0026,24.901,24.9564,97556.0
2021-09-21 15:45:00,27.0,27.01,26.94,26.97,135295.0,24.9472,24.9564,24.8918,24.9195,135295.0
2021-09-21 15:50:00,26.98,27.0,26.95,26.97,209276.0,24.9287,24.9472,24.901,24.9195,209276.0
2021-09-21 15:55:00,26.96,26.98,26.91,26.93,710143.0,24.9102,24.9287,24.864,24.8825,710143.0
2021-09-22 09:30:00,27.51,27.67,27.47,27.61,296879.0,25.4184,25.5663,25.3815,25.5108,296879.0
2021-09-22 09:35:00,27.62,27.66,27.46,27.57,168130.0,25.5201,25.557,25.3722,25.4739,168130.0
2021-09-22 09:40:00,27.57,27.6,27.47,27.54,73807.0,25.4739,25.5016,25.3815,25.4461,73807.0
2021-09-22 09:45:00,27.54,27.66,27.53,27.63,147404.0,25.4461,25.557,25.4369,25.5293,147404.0
2021-09-22 09:50:00,27.63,27.78,27.63,27.77,97292.0,25.5293,25.6679,25.5293,25.6587,97292.0
2021-09-22 09:55:00,27.77,27.81,27.72,27.78,102330.0,25.6587,25.6956,25.6125,25.6679,102330.0
2021-09-22 10:00:00,27.78,27.79,27.63,27.71,158312.0,25.6679,25.6771,25.5293,25.6032,158312.0
2021-09-22 10:05:00,27.72,27.72,27.56,27.57,101948.0,25.6125,25.6125,25.4646,25.4739,101948.0
2021-09-22 10:10:00,27.57,27.59,27.47,27.58,81259.0,25.4739,25.4923,25.3815,25.4831,81259.0
2021-09-22 10:15:00,27.57,27.64,27.54,27.59,119381.0,25.4739,25.5385,25.4461,25.4923,119381.0
2021-09-22 10:20:00,27.58,27.62,27.44,27.46,144098.0,25.4831,25.5201,25.3537,25.3722,144098.0
2021-09-22 10:25:00,27.45,27.5,27.32,27.35,87158.0,25.363,25.4092,25.2429,25.2706,87158.0
2021-09-22 10:30:00,27.34,27.36,27.22,27.32,149528.0,25.2613,25.2798,25.1505,25.2429,149528.0
2021-09-22 10:35:00,27.32,27.36,27.26,27.3,99316.0,25.2429,25.2798,25.1874,25.2244,99316.0
2021-09-22 10:40:00,27.3,27.44,27.28,27.34,155635.0,25.2244,25.3537,25.2059,25.2613,155635.0
2021-09-22 10:45:00,27.33,27.36,27.29,27.34,68511.0,25.2521,25.2798,25.2151,25.2613,68511.0
2021-09-22 10:50:00,27.34,27.41,27.32,27.32,72276.0,25.2613,25.326,25.2429,25.2429,72276.0
2021-09-22 10:55:00,27.32,27.43,27.31,27.43,67118.0,25.2429,25.3445,25.2336,25.3445,67118.0
2021-09-22 11:00:00,27.43,27.46,27.4,27.43,80807.0,25.3445,25.3722,25.3168,25.3445,80807.0
2021-09-22 11:05:00,27.43,27.46,27.32,27.37,116041.0,25.3445,25.3722,25.2429,25.2891,116041.0
2021-09-22 11:10:00,27.36,27.41,27.35,27.39,67199.0,25.2798,25.326,25.2706,25.3075,67199.0
2021-09-22 11:15:00,27.39,27.41,27.35,27.4,41097.0,25.3075,25.326,25.2706,25.3168,41097.0
2021-09-22 11:20:00,27.4,27.41,27.35,27.36,72164.0,25.3168,25.326,25.2706,25.2798,72164.0
2021-09-22 11:25:00,27.36,27.41,27.36,27.39,58859.0,25.2798,25.326,25.2798,25.3075,58859.0
2021-09-22 11:30:00,27.39,27.51,27.35,27.45,197536.0,25.3075,25.4184,25.2706,25.363,197536.0
2021-09-22 11:35:00,27.45,27.51,27.43,27.45,181948.0,25.363,25.4184,25.3445,25.363,181948.0
2021-09-22 11:40:00,27.46,27.5,27.44,27.49,98557.0,25.3722,25.4092,25.3537,25.3999,98557.0
2021-09-22 11:45:00,27.49,27.51,27.48,27.51,92394.0,25.3999,25.4184,25.3907,25.4184,92394.0
2021-09-22 11:50:00,27.51,27.57,27.45,27.46,183694.0,25.4184,25.4739,25.363,25.3722,183694.0
2021-09-22 11:55:00,27.46,27.53,27.46,27.51,62547.0,25.3722,25.4369,25.3722,25.4184,62547.0
2021-09-22 12:00:00,27.51,27.54,27.48,27.52,74654.0,25.4184,25.4461,25.3907,25.4277,74654.0
2021-09-22 12:05:00,27.52,27.52,27.45,27.48,103016.0,25.4277,25.4277,25.363,25.3907,103016.0
2021-09-22 12:10:00,27.47,27.5,27.45,27.46,51858.0,25.3815,25.4092,25.363,25.3722,51858.0
2021-09-22 12:15:00,27.46,27.46,27.39,27.42,62848.0,25.3722,25.3722,25.3075,25.3353,62848.0
2021-09-22 12:20:00,27.42,27.48,27.41,27.47,48785.0,25.3353,25.3907,25.326,25.3815,48785.0
2021-09-22 12:25:00,27.48,27.5,27.47,27.48,45584.0,25.3907,25.4092,25.3815,25.3907,45584.0
2021-09-22 12:30:00,27.47,27.49,27.46,27.49,31226.0,25.3815,25.3999,25.3722,25.3999,31226.0
2021-09-22 12:35:00,27.49,27.53,27.48,27.49,38075.0,25.3999,25.4369,25.3907,25.3999,38075.0
2021-09-22 12:40:00,27.49,27.5,27.46,27.5,64208.0,25.3999,25.4092,25.3722,25.4092,64208.0
2021-09-22 12:45:00,27.5,27.54,27.49,27.54,80985.0,25.4092,25.4461,25.3999,25.4461,80985.0
2021-09-22 12:50:00,27.54,27.57,27.45,27.46,85903.0,25.4461,25.4739,25.363,25.3722,85903.0
2021-09-22 12:55:00,27.45,27.48,27.44,27.46,39459.0,25.363,25.3907,25.3537,25.3722,39459.0
2021-09-22 13:00:00,27.46,27.48,27.41,27.41,35087.0,25.3722,25.3907,25.326,25.326,35087.0
2021-09-22 13:05:00,27.42,27.45,27.41,27.42,43034.0,25.3353,25.363,25.326,25.3353,43034.0
2021-09-22 13:10:00,27.43,27.45,27.4,27.43,71975.0,25.3445,25.363,25.3168,25.3445,71975.0
2021-09-22 13:15:00,27.43,27.43,27.37,27.38,40064.0,25.3445,25.3445,25.2891,25.2983,40064.0
2021-09-22 13:20:00,27.39,27.39,27.35,27.35,35689.0,25.3075,25.3075,25.2706,25.2706,35689.0
2021-09-22 13:25:00,27.36,27.42,27.35,27.36,79052.0,25.2798,25.3353,25.2706,25.2798,79052.0
2021-09-22 13:30:00,27.36,27.38,27.34,27.37,84119.0,25.2798,25.2983,25.2613,25.2891,84119.0
2021-09-22 13:35:00,27.36,27.37,27.3,27.32,83837.0,25.2798,25.2891,25.2244,25.2429,83837.0
2021-09-22 13:40:00,27.32,27.33,27.3,27.3,52910.0,25.2429,25.2521,25.2244,25.2244,52910.0
2021-09-22 13:45:00,27.3,27.33,27.29,27.3,45050.0,25.2244,25.2521,25.2151,25.2244,45050.0
2021-09-22 13:50:00,27.3,27.3,27.26,27.28,67728.0,25.2244,25.2244,25.1874,25.2059,67728.0
2021-09-22 13:55:00,27.28,27.36,27.28,27.36,59387.0,25.2059,25.2798,25.2059,25.2798,59387.0
2021-09-22 14:00:00,27.35,27.53,27.29,27.52,134270.0,25.2706,25.4369,25.2151,25.4277,134270.0
2021-09-22 14:05:00,27.51,27.53,27.44,27.45,64576.0,25.4184,25.4369,25.3537,25.363,64576.0
2021-09-22 14:10:00,27.46,27.49,27.44,27.47,66589.0,25.3722,25.3999,25.3537,25.3815,66589.0
2021-09-22 14:15:00,27.47,27.5,27.39,27.4,63034.0,25.3815,25.4092,25.3075,25.3168,63034.0
2021-09-22 14:20:00,27.4,27.42,27.35,27.42,120940.0,25.3168,25.3353,25.2706,25.3353,120940.0
2021-09-22 14:25:00,27.42,27.52,27.42,27.5,105019.0,25.3353,25.4277,25.3353,25.4092,105019.0
2021-09-22 14:30:00,27.5,27.53,27.46,27.51,136867.0,25.4092,25.4369,25.3722,25.4184,136867.0
2021-09-22 14:35:00,27.5,27.54,27.4,27.44,134615.0,25.4092,25.4461,25.3168,25.3537,134615.0
2021-09-22 14:40:00,27.43,27.44,27.36,27.39,117948.0,25.3445,25.3537,25.2798,25.3075,117948.0
2021-09-22 14:45:00,27.38,27.38,27.28,27.3,101751.0,25.2983,25.2983,25.2059,25.2244,101751.0
2021-09-22 14:50:00,27.29,27.39,27.21,27.36,120574.0,25.2151,25.3075,25.1412,25.2798,120574.0
2021-09-22 14:55:00,27.37,27.39,27.32,27.37,116099.0,25.2891,25.3075,25.2429,25.2891,116099.0
2021-09-22 15:00:00,27.36,27.41,27.32,27.35,161055.0,25.2798,25.326,25.2429,25.2706,161055.0
2021-09-22 15:05:00,27.36,27.4,27.3,27.4,66609.0,25.2798,25.3168,25.2244,25.3168,66609.0
2021-09-22 15:10:00,27.39,27.42,27.35,27.41,69838.0,25.3075,25.3353,25.2706,25.326,69838.0
2021-09-22 15:15:00,27.41,27.48,27.4,27.48,62553.0,25.326,25.3907,25.3168,25.3907,62553.0
2021-09-22 15:20:00,27.48,27.48,27.41,27.42,52567.0,25.3907,25.3907,25.326,25.3353,52567.0
2021-09-22 15:25:00,27.42,27.43,27.36,27.38,83825.0,25.3353,25.3445,25.2798,25.2983,83825.0
2021-09-22 15:30:00,27.38,27.41,27.32,27.36,109716.0,25.2983,25.326,25.2429,25.2798,109716.0
2021-09-22 15:35:00,27.35,27.39,27.32,27.33,85313.0,25.2706,25.3075,25.2429,25.2521,85313.0
2021-09-22 15:40:00,27.34,27.34,27.22,27.26,144545.0,25.2613,25.2613,25.1505,25.1874,144545.0
2021-09-22 15:45:00,27.26,27.31,27.22,27.23,239730.0,25.1874,25.2336,25.1505,25.1597,239730.0
2021-09-22 15:50:00,27.22,27.23,27.16,27.18,291058.0,25.1505,25.1597,25.095,25.1135,291058.0
2021-09-22 15:55:00,27.19,27.19,27.12,27.15,468418.0,25.1227,25.1227,25.0581,25.0858,468418.0
2021-09-23 09:30:00,27.32,27.64,27.22,27.64,295765.0,25.2429,25.5385,25.1505,25.5385,295765.0
2021-09-23 09:35:00,27.64,27.83,27.63,27.81,184362.0,25.5385,25.7141,25.5293,25.6956,184362.0
2021-09-23 09:40:00,27.81,27.83,27.68,27.79,150968.0,25.6956,25.7141,25.5755,25.6771,150968.0
2021-09-23 09:45:00,27.8,27.97,27.79,27.95,218630.0,25.6864,25.8434,25.6771,25.825,218630.0
2021-09-23 09:50:00,27.95,27.97,27.81,27.83,307949.0,25.825,25.8434,25.6956,25.7141,307949.0
2021-09-23 09:55:00,27.85,27.98,27.85,27.97,69958.0,25.7326,25.8527,25.7326,25.8434,69958.0
2021-09-23 10:00:00,27.98,28.05,27.97,28.04,134039.0,25.8527,25.9174,25.8434,25.9081,134039.0
2021-09-23 10:05:00,28.05,28.1,27.99,28.02,99316.0,25.9174,25.9636,25.8619,25.8896,99316.0
2021-09-23 10:10:00,28.04,28.2,28.03,28.17,172259.0,25.9081,26.056,25.8989,26.0282,172259.0
2021-09-23 10:15:00,28.18,28.2,28.11,28.12,91209.0,26.0375,26.056,25.9728,25.982,91209.0
2021-09-23 10:20:00,28.12,28.24,28.11,28.2,102998.0,25.982,26.0929,25.9728,26.056,102998.0
2021-09-23 10:25:00,28.2,28.25,28.18,28.24,122881.0,26.056,26.1022,26.0375,26.0929,122881.0
2021-09-23 10:30:00,28.24,28.38,28.23,28.37,175170.0,26.0929,26.2223,26.0837,26.213,175170.0
2021-09-23 10:35:00,28.37,28.39,28.3,28.39,111919.0,26.213,26.2315,26.1484,26.2315,111919.0
2021-09-23 10:40:00,28.39,28.47,28.38,28.44,112274.0,26.2315,26.3054,26.2223,26.2777,112274.0
2021-09-23 10:45:00,28.43,28.48,28.4,28.48,201309.0,26.2685,26.3147,26.2408,26.3147,201309.0
2021-09-23 10:50:00,28.48,28.5,28.42,28.48,185256.0,26.3147,26.3332,26.2592,26.3147,185256.0
2021-09-23 10:55:00,28.48,28.52,28.44,28.51,61726.0,26.3147,26.3516,26.2777,26.3424,61726.0
2021-09-23 11:00:00,28.52,28.57,28.49,28.57,86627.0,26.3516,26.3978,26.3239,26.3978,86627.0
2021-09-23 11:05:00,28.56,28.63,28.55,28.62,110877.0,26.3886,26.4533,26.3793,26.444,110877.0
2021-09-23 11:10:00,28.62,28.64,28.56,28.59,155890.0,26.444,26.4625,26.3886,26.4163,155890.0
2021-09-23 11:15:00,28.59,28.72,28.59,28.71,121434.0,26.4163,26.5364,26.4163,26.5272,121434.0
2021-09-23 11:20:00,28.7,28.75,28.66,28.71,155715.0,26.5179,26.5641,26.481,26.5272,155715.0
2021-09-23 11:25:00,28.71,28.78,28.71,28.74,111540.0,26.5272,26.5919,26.5272,26.5549,111540.0
2021-09-23 11:30:00,28.74,28.77,28.66,28.68,127310.0,26.5549,26.5826,26.481,26.4995,127310.0
2021-09-23 11:35:00,28.67,28.74,28.67,28.74,126662.0,26.4902,26.5549,26.4902,26.5549,126662.0
2021-09-23 11:40:00,28.74,28.82,28.71,28.82,93784.0,26.5549,26.6288,26.5272,26.6288,93784.0
2021-09-23 11:45:00,28.81,28.89,28.8,28.88,153154.0,26.6196,26.6935,26.6103,26.6843,153154.0
2021-09-23 11:50:00,28.89,28.89,28.8,28.83,96566.0,26.6935,26.6935,26.6103,26.6381,96566.0
2021-09-23 11:55:00,28.82,28.87,28.8,28.86,145254.0,26.6288,26.675,26.6103,26.6658,145254.0
2021-09-23 12:00:00,28.86,28.88,28.83,28.87,121131.0,26.6658,26.6843,26.6381,26.675,121131.0
2021-09-23 12:05:00,28.87,28.98,28.87,28.96,183639.0,26.675,26.7767,26.675,26.7582,183639.0
2021-09-23 12:10:00,28.96,29.04,28.95,28.97,210645.0,26.7582,26.8321,26.7489,26.7674,210645.0
2021-09-23 12:15:00,28.96,29.01,28.95,29.01,83909.0,26.7582,26.8044,26.7489,26.8044,83909.0
2021-09-23 12:20:00,29.01,29.06,29.0,29.01,109861.0,26.8044,26.8506,26.7951,26.8044,109861.0
2021-09-23 12:25:00,29.0,29.08,28.96,29.04,126430.0,26.7951,26.8691,26.7582,26.8321,126430.0
2021-09-23 12:30:00,29.04,29.08,28.99,29.06,171063.0,26.8321,26.8691,26.7859,26.8506,171063.0
2021-09-23 12:35:00,29.06,29.07,28.96,28.98,174388.0,26.8506,26.8598,26.7582,26.7767,174388.0
2021-09-23 12:40:00,28.99,29.01,28.97,29.0,59661.0,26.7859,26.8044,26.7674,26.7951,59661.0
2021-09-23 12:45:00,29.01,29.02,28.95,29.01,150756.0,26.8044,26.8136,26.7489,26.8044,150756.0
2021-09-23 12:50:00,29.02,29.02,28.95,28.96,43693.0,26.8136,26.8136,26.7489,26.7582,43693.0
2021-09-23 12:55:00,28.95,28.96,28.92,28.94,63796.0,26.7489,26.7582,26.7212,26.7397,63796.0
2021-09-23 13:00:00,28.93,28.97,28.92,28.97,39679.0,26.7305,26.7674,26.7212,26.7674,39679.0
2021-09-23 13:05:00,28.96,29.02,28.95,29.01,91263.0,26.7582,26.8136,26.7489,26.8044,91263.0
2021-09-23 13:10:00,29.02,29.02,28.98,29.01,101077.0,26.8136,26.8136,26.7767,26.8044,101077.0
2021-09-23 13:15:00,29.0,29.04,28.99,29.04,97565.0,26.7951,26.8321,26.7859,26.8321,97565.0
2021-09-23 13:20:00,29.04,29.04,28.96,29.01,85852.0,26.8321,26.8321,26.7582,26.8044,85852.0
2021-09-23 13:25:00,29.01,29.11,29.0,29.1,232506.0,26.8044,26.8968,26.7951,26.8875,232506.0
2021-09-23 13:30:00,29.1,29.1,29.06,29.07,129668.0,26.8875,26.8875,26.8506,26.8598,129668.0
2021-09-23 13:35:00,29.07,29.07,29.02,29.05,71334.0,26.8598,26.8598,26.8136,26.8413,71334.0
2021-09-23 13:40:00,29.05,29.1,29.04,29.05,113493.0,26.8413,26.8875,26.8321,26.8413,113493.0
2021-09-23 13:45:00,29.05,29.08,29.03,29.08,154063.0,26.8413,26.8691,26.8229,26.8691,154063.0
2021-09-23 13:50:00,29.09,29.13,29.05,29.07,139655.0,26.8783,26.9153,26.8413,26.8598,139655.0
2021-09-23 13:55:00,29.08,29.1,29.04,29.1,151536.0,26.8691,26.8875,26.8321,26.8875,151536.0
2021-09-23 14:00:00,29.1,29.11,29.05,29.08,66506.0,26.8875,26.8968,26.8413,26.8691,66506.0
2021-09-23 14:05:00,29.08,29.1,29.0,29.01,132932.0,26.8691,26.8875,26.7951,26.8044,132932.0
2021-09-23 14:10:00,29.01,29.01,28.96,28.99,117542.0,26.8044,26.8044,26.7582,26.7859,117542.0
2021-09-23 14:15:00,28.99,29.02,28.98,29.01,98490.0,26.7859,26.8136,26.7767,26.8044,98490.0
2021-09-23 14:20:00,29.01,29.02,28.99,29.01,73522.0,26.8044,26.8136,26.7859,26.8044,73522.0
2021-09-23 14:25:00,29.0,29.03,28.97,28.97,90125.0,26.7951,26.8229,26.7674,26.7674,90125.0
2021-09-23 14:30:00,28.97,29.0,28.94,28.95,80396.0,26.7674,26.7951,26.7397,26.7489,80396.0
2021-09-23 14:35:00,28.95,28.97,28.87,28.87,105195.0,26.7489,26.7674,26.675,26.675,105195.0
2021-09-23 14:40:00,28.88,28.89,28.84,28.85,189422.0,26.6843,26.6935,26.6473,26.6565,189422.0
2021-09-23 14:45:00,28.86,28.9,28.85,28.88,141894.0,26.6658,26.7027,26.6565,26.6843,141894.0
2021-09-23 14:50:00,28.88,28.96,28.87,28.93,169278.0,26.6843,26.7582,26.675,26.7305,169278.0
2021-09-23 14:55:00,28.94,28.94,28.9,28.94,100831.0,26.7397,26.7397,26.7027,26.7397,100831.0
2021-09-23 15:00:00,28.94,28.96,28.9,28.93,78845.0,26.7397,26.7582,26.7027,26.7305,78845.0
2021-09-23 15:05:00,28.93,28.93,28.84,28.86,204648.0,26.7305,26.7305,26.6473,26.6658,204648.0
2021-09-23 15:10:00,28.85,28.86,28.82,28.83,128119.0,26.6565,26.6658,26.6288,26.6381,128119.0
2021-09-23 15:15:00,28.84,28.9,28.83,28.88,112178.0,26.6473,26.7027,26.6381,26.6843,112178.0
2021-09-23 15:20:00,28.87,28.89,28.85,28.87,73194.0,26.675,26.6935,26.6565,26.675,73194.0
2021-09-23 15:25:00,28.88,28.88,28.85,28.87,69983.0,26.6843,26.6843,26.6565,26.675,69983.0
2021-09-23 15:30:00,28.87,28.92,28.85,28.92,174530.0,26.675,26.7212,26.6565,26.7212,174530.0
2021-09-23 15:35:00,28.92,28.95,28.89,28.94,134982.0,26.7212,26.7489,26.6935,26.7397,134982.0
2021-09-23 15:40:00,28.93,29.02,28.9,29.0,199808.0,26.7305,26.8136,26.7027,26.7951,199808.0
2021-09-23 15:45:00,29.0,29.02,28.96,28.97,390409.0,26.7951,26.8136,26.7582,26.7674,390409.0
2021-09-23 15:50:00,28.96,28.97,28.84,28.87,803974.0,26.7582,26.7674,26.6473,26.675,803974.0
2021-09-23 15:55:00,28.87,28.92,28.85,28.88,656352.0,26.675,26.7212,26.6565,26.6843,656352.0
2021-09-24 09:30:00,28.71,28.89,28.57,28.88,343124.0,26.5272,26.6935,26.3978,26.6843,343124.0
2021-09-24 09:35:00,28.89,28.91,28.65,28.8,131769.0,26.6935,26.712,26.4717,26.6103,131769.0
2021-09-24 09:40:00,28.8,28.95,28.77,28.89,136242.0,26.6103,26.7489,26.5826,26.6935,136242.0
2021-09-24 09:45:00,28.89,28.93,28.62,28.63,114962.0,26.6935,26.7305,26.444,26.4533,114962.0
2021-09-24 09:50:00,28.63,28.92,28.62,28.89,153665.0,26.4533,26.7212,26.444,26.6935,153665.0
2021-09-24 09:55:00,28.89,29.07,28.87,29.05,101267.0,26.6935,26.8598,26.675,26.8413,101267.0
2021-09-24 10:00:00,29.05,29.07,28.98,29.07,72949.0,26.8413,26.8598,26.7767,26.8598,72949.0
2021-09-24 10:05:00,29.07,29.23,29.02,29.21,167376.0,26.8598,27.0076,26.8136,26.9892,167376.0
2021-09-24 10:10:00,29.21,29.24,29.11,29.11,104511.0,26.9892,27.0169,26.8968,26.8968,104511.0
2021-09-24 10:15:00,29.1,29.18,29.09,29.15,63963.0,26.8875,26.9614,26.8783,26.9337,63963.0
2021-09-24 10:20:00,29.16,29.28,29.14,29.27,70716.0,26.943,27.0538,26.9245,27.0446,70716.0
2021-09-24 10:25:00,29.28,29.37,29.28,29.34,159366.0,27.0538,27.137,27.0538,27.1093,159366.0
2021-09-24 10:30:00,29.35,29.35,29.24,29.24,83578.0,27.1185,27.1185,27.0169,27.0169,83578.0
2021-09-24 10:35:00,29.25,29.34,29.25,29.27,204480.0,27.0261,27.1093,27.0261,27.0446,204480.0
2021-09-24 10:40:00,29.28,29.29,29.23,29.28,54386.0,27.0538,27.0631,27.0076,27.0538,54386.0
2021-09-24 10:45:00,29.28,29.3,29.17,29.24,75852.0,27.0538,27.0723,26.9522,27.0169,75852.0
2021-09-24 10:50:00,29.23,29.25,29.13,29.17,125364.0,27.0076,27.0261,26.9153,26.9522,125364.0
2021-09-24 10:55:00,29.17,29.21,29.14,29.21,68506.0,26.9522,26.9892,26.9245,26.9892,68506.0
2021-09-24 11:00:00,29.21,29.22,29.08,29.1,86596.0,26.9892,26.9984,26.8691,26.8875,86596.0
2021-09-24 11:05:00,29.1,29.12,29.02,29.11,102652.0,26.8875,26.906,26.8136,26.8968,102652.0
2021-09-24 11:10:00,29.1,29.14,29.1,29.1,46292.0,26.8875,26.9245,26.8875,26.8875,46292.0
2021-09-24 11:15:00,29.09,29.14,29.04,29.08,47808.0,26.8783,26.9245,26.8321,26.8691,47808.0
2021-09-24 11:20:00,29.07,29.09,29.02,29.05,49949.0,26.8598,26.8783,26.8136,26.8413,49949.0
2021-09-24 11:25:00,29.05,29.05,28.98,29.03,82120.0,26.8413,26.8413,26.7767,26.8229,82120.0
2021-09-24 11:30:00,29.03,29.07,28.99,29.0,200887.0,26.8229,26.8598,26.7859,26.7951,200887.0
2021-09-24 11:35:00,29.0,29.0,28.96,28.99,196128.0,26.7951,26.7951,26.7582,26.7859,196128.0
2021-09-24 11:40:00,29.0,29.0,28.93,28.95,100539.0,26.7951,26.7951,26.7305,26.7489,100539.0
2021-09-24 11:45:00,28.95,29.0,28.94,28.98,80409.0,26.7489,26.7951,26.7397,26.7767,80409.0
2021-09-24 11:50:00,28.98,29.06,28.98,29.05,97300.0,26.7767,26.8506,26.7767,26.8413,97300.0
2021-09-24 11:55:00,29.04,29.08,29.02,29.05,47017.0,26.8321,26.8691,26.8136,26.8413,47017.0
2021-09-24 12:00:00,29.05,29.06,29.02,29.03,29258.0,26.8413,26.8506,26.8136,26.8229,29258.0
2021-09-24 12:05:00,29.04,29.09,29.03,29.08,74665.0,26.8321,26.8783,26.8229,26.8691,74665.0
2021-09-24 12:10:00,29.09,29.14,29.08,29.11,72330.0,26.8783,26.9245,26.8691,26.8968,72330.0
2021-09-24 12:15:00,29.11,29.14,29.1,29.14,28017.0,26.8968,26.9245,26.8875,26.9245,28017.0
2021-09-24 12:20:00,29.14,29.15,29.08,29.11,41444.0,26.9245,26.9337,26.8691,26.8968,41444.0
2021-09-24 12:25:00,29.11,29.11,29.04,29.09,41645.0,26.8968,26.8968,26.8321,26.8783,41645.0
2021-09-24 12:30:00,29.09,29.11,29.08,29.08,36086.0,26.8783,26.8968,26.8691,26.8691,36086.0
2021-09-24 12:35:00,29.09,29.12,29.07,29.08,31229.0,26.8783,26.906,26.8598,26.8691,31229.0
2021-09-24 12:40:00,29.08,29.13,29.07,29.08,41367.0,26.8691,26.9153,26.8598,26.8691,41367.0
2021-09-24 12:45:00,29.08,29.1,29.07,29.08,19990.0,26.8691,26.8875,26.8598,26.8691,19990.0
2021-09-24 12:50:00,29.09,29.12,29.07,29.1,39048.0,26.8783,26.906,26.8598,26.8875,39048.0
2021-09-24 12:55:00,29.09,29.1,29.05,29.08,38481.0,26.8783,26.8875,26.8413,26.8691,38481.0
2021-09-24 13:00:00,29.08,29.13,29.07,29.12,33304.0,26.8691,26.9153,26.8598,26.906,33304.0
2021-09-24 13:05:00,29.12,29.16,29.06,29.07,51277.0,26.906,26.943,26.8506,26.8598,51277.0
2021-09-24 13:10:00,29.07,29.1,29.06,29.08,30219.0,26.8598,26.8875,26.8506,26.8691,30219.0
2021-09-24 13:15:00,29.08,29.13,29.07,29.12,54067.0,26.8691,26.9153,26.8598,26.906,54067.0
2021-09-24 13:20:00,29.12,29.14,29.1,29.11,42592.0,26.906,26.9245,26.8875,26.8968,42592.0
2021-09-24 13:25:00,29.12,29.14,29.1,29.13,32419.0,26.906,26.9245,26.8875,26.9153,32419.0
2021-09-24 13:30:00,29.13,29.14,29.08,29.08,39505.0,26.9153,26.9245,26.8691,26.8691,39505.0
2021-09-24 13:35:00,29.09,29.1,29.06,29.07,26797.0,26.8783,26.8875,26.8506,26.8598,26797.0
2021-09-24 13:40:00,29.07,29.07,29.05,29.05,18624.0,26.8598,26.8598,26.8413,26.8413,18624.0
2021-09-24 13:45:00,29.05,29.07,29.03,29.05,35948.0,26.8413,26.8598,26.8229,26.8413,35948.0
2021-09-24 13:50:00,29.06,29.07,28.99,29.0,39781.0,26.8506,26.8598,26.7859,26.7951,39781.0
2021-09-24 13:55:00,28.98,29.01,28.95,28.97,42190.0,26.7767,26.8044,26.7489,26.7674,42190.0
2021-09-24 14:00:00,28.96,29.0,28.96,29.0,37007.0,26.7582,26.7951,26.7582,26.7951,37007.0
2021-09-24 14:05:00,29.0,29.02,28.98,29.0,36115.0,26.7951,26.8136,26.7767,26.7951,36115.0
2021-09-24 14:10:00,28.99,29.01,28.98,29.0,30172.0,26.7859,26.8044,26.7767,26.7951,30172.0
2021-09-24 14:15:00,29.01,29.03,29.0,29.03,34938.0,26.8044,26.8229,26.7951,26.8229,34938.0
2021-09-24 14:20:00,29.03,29.04,29.0,29.02,25891.0,26.8229,26.8321,26.7951,26.8136,25891.0
2021-09-24 14:25:00,29.02,29.03,28.99,29.02,28319.0,26.8136,26.8229,26.7859,26.8136,28319.0
2021-09-24 14:30:00,29.02,29.04,28.98,28.99,22187.0,26.8136,26.8321,26.7767,26.7859,22187.0
2021-09-24 14:35:00,28.99,28.99,28.96,28.99,39526.0,26.7859,26.7859,26.7582,26.7859,39526.0
2021-09-24 14:40:00,28.99,29.02,28.97,28.98,41890.0,26.7859,26.8136,26.7674,26.7767,41890.0
2021-09-24 14:45:00,28.97,29.0,28.96,29.0,39365.0,26.7674,26.7951,26.7582,26.7951,39365.0
2021-09-24 14:50:00,29.0,29.03,28.98,29.01,28817.0,26.7951,26.8229,26.7767,26.8044,28817.0
2021-09-24 14:55:00,29.02,29.03,28.99,29.02,46764.0,26.8136,26.8229,26.7859,26.8136,46764.0
2021-09-24 15:00:00,29.03,29.05,29.01,29.02,55115.0,26.8229,26.8413,26.8044,26.8136,55115.0
2021-09-24 15:05:00,29.02,29.02,28.97,28.99,43077.0,26.8136,26.8136,26.7674,26.7859,43077.0
2021-09-24 15:10:00,28.99,29.01,28.98,29.0,50600.0,26.7859,26.8044,26.7767,26.7951,50600.0
2021-09-24 15:15:00,29.01,29.03,28.96,28.97,54298.0,26.8044,26.8229,26.7582,26.7674,54298.0
2021-09-24 15:20:00,28.96,29.02,28.95,28.99,61332.0,26.7582,26.8136,26.7489,26.7859,61332.0
2021-09-24 15:25:00,28.99,29.0,28.94,28.98,59855.0,26.7859,26.7951,26.7397,26.7767,59855.0
2021-09-24 15:30:00,28.98,29.02,28.97,29.01,114458.0,26.7767,26.8136,26.7674,26.8044,114458.0
2021-09-24 15:35:00,29.01,29.01,28.95,29.0,76441.0,26.8044,26.8044,26.7489,26.7951,76441.0
2021-09-24 15:40:00,29.0,29.05,28.98,29.05,70192.0,26.7951,26.8413,26.7767,26.8413,70192.0
2021-09-24 15:45:00,29.05,29.08,29.03,29.05,91562.0,26.8413,26.8691,26.8229,26.8413,91562.0
2021-09-24 15:50:00,29.04,29.07,29.01,29.03,274899.0,26.8321,26.8598,26.8044,26.8229,274899.0
2021-09-24 15:55:00,29.03,29.05,28.99,29.01,260656.0,26.8229,26.8413,26.7859,26.8044,260656.0
2021-09-27 09:30:00,29.8,30.08,29.76,29.99,672313.0,27.5343,27.793,27.4974,27.7099,672313.0
2021-09-27 09:35:00,30.0,30.2,29.87,30.19,319377.0,27.7191,27.9039,27.599,27.8947,319377.0
2021-09-27 09:40:00,30.2,30.36,30.15,30.26,372260.0,27.9039,28.0517,27.8577,27.9593,372260.0
2021-09-27 09:45:00,30.27,30.55,30.24,30.47,346925.0,27.9686,28.2273,27.9409,28.1534,346925.0
2021-09-27 09:50:00,30.49,30.54,30.34,30.42,202920.0,28.1719,28.218,28.0333,28.1072,202920.0
2021-09-27 09:55:00,30.42,30.59,30.4,30.56,266345.0,28.1072,28.2642,28.0887,28.2365,266345.0
2021-09-27 10:00:00,30.56,30.63,30.48,30.56,241817.0,28.2365,28.3012,28.1626,28.2365,241817.0
2021-09-27 10:05:00,30.57,30.64,30.35,30.35,259872.0,28.2458,28.3104,28.0425,28.0425,259872.0
2021-09-27 10:10:00,30.36,30.38,30.15,30.38,223240.0,28.0517,28.0702,27.8577,28.0702,223240.0
2021-09-27 10:15:00,30.39,30.46,30.3,30.32,162212.0,28.0795,28.1441,27.9963,28.0148,162212.0
2021-09-27 10:20:00,30.34,30.48,30.28,30.45,246825.0,28.0333,28.1626,27.9778,28.1349,246825.0
2021-09-27 10:25:00,30.46,30.47,30.38,30.45,103531.0,28.1441,28.1534,28.0702,28.1349,103531.0
2021-09-27 10:30:00,30.45,30.5,30.39,30.44,203009.0,28.1349,28.1811,28.0795,28.1257,203009.0
2021-09-27 10:35:00,30.44,30.49,30.27,30.27,194468.0,28.1257,28.1719,27.9686,27.9686,194468.0
2021-09-27 10:40:00,30.28,30.31,30.23,30.24,367086.0,27.9778,28.0055,27.9316,27.9409,367086.0
2021-09-27 10:45:00,30.25,30.3,30.2,30.27,255801.0,27.9501,27.9963,27.9039,27.9686,255801.0
2021-09-27 10:50:00,30.26,30.38,30.23,30.32,149620.0,27.9593,28.0702,27.9316,28.0148,149620.0
2021-09-27 10:55:00,30.31,30.36,30.22,30.29,128946.0,28.0055,28.0517,27.9224,27.9871,128946.0
2021-09-27 11:00:00,30.29,30.32,30.21,30.21,94426.0,27.9871,28.0148,27.9131,27.9131,94426.0
2021-09-27 11:05:00,30.2,30.35,30.18,30.35,232839.0,27.9039,28.0425,27.8854,28.0425,232839.0
2021-09-27 11:10:00,30.35,30.37,30.29,30.32,84175.0,28.0425,28.061,27.9871,28.0148,84175.0
2021-09-27 11:15:00,30.31,30.38,30.29,30.36,110554.0,28.0055,28.0702,27.9871,28.0517,110554.0
2021-09-27 11:20:00,30.36,30.46,30.36,30.43,145894.0,28.0517,28.1441,28.0517,28.1164,145894.0
2021-09-27 11:25:00,30.43,30.44,30.37,30.42,113115.0,28.1164,28.1257,28.061,28.1072,113115.0
2021-09-27 11:30:00,30.42,30.53,30.42,30.46,89202.0,28.1072,28.2088,28.1072,28.1441,89202.0
2021-09-27 11:35:00,30.45,30.47,30.4,30.42,124662.0,28.1349,28.1534,28.0887,28.1072,124662.0
2021-09-27 11:40:00,30.42,30.46,30.39,30.43,81219.0,28.1072,28.1441,28.0795,28.1164,81219.0
2021-09-27 11:45:00,30.43,30.49,30.38,30.48,70888.0,28.1164,28.1719,28.0702,28.1626,70888.0
2021-09-27 11:50:00,30.47,30.52,30.46,30.48,38774.0,28.1534,28.1996,28.1441,28.1626,38774.0
2021-09-27 11:55:00,30.48,30.49,30.45,30.47,75648.0,28.1626,28.1719,28.1349,28.1534,75648.0
2021-09-27 12:00:00,30.47,30.47,30.4,30.44,72918.0,28.1534,28.1534,28.0887,28.1257,72918.0
2021-09-27 12:05:00,30.45,30.49,30.43,30.48,99355.0,28.1349,28.1719,28.1164,28.1626,99355.0
2021-09-27 12:10:00,30.48,30.49,30.41,30.43,35587.0,28.1626,28.1719,28.0979,28.1164,35587.0
2021-09-27 12:15:00,30.43,30.46,30.4,30.42,174264.0,28.1164,28.1441,28.0887,28.1072,174264.0
2021-09-27 12:20:00,30.41,30.47,30.38,30.47,192060.0,28.0979,28.1534,28.0702,28.1534,192060.0
2021-09-27 12:25:00,30.46,30.47,30.42,30.44,102420.0,28.1441,28.1534,28.1072,28.1257,102420.0
2021-09-27 12:30:00,30.44,30.49,30.42,30.43,46652.0,28.1257,28.1719,28.1072,28.1164,46652.0
2021-09-27 12:35:00,30.42,30.46,30.38,30.43,208707.0,28.1072,28.1441,28.0702,28.1164,208707.0
2021-09-27 12:40:00,30.43,30.43,30.35,30.38,93492.0,28.1164,28.1164,28.0425,28.0702,93492.0
2021-09-27 12:45:00,30.39,30.41,30.29,30.33,242506.0,28.0795,28.0979,27.9871,28.024,242506.0
2021-09-27 12:50:00,30.32,30.39,30.31,30.38,80378.0,28.0148,28.0795,28.0055,28.0702,80378.0
2021-09-27 12:55:00,30.38,30.39,30.3,30.32,226930.0,28.0702,28.0795,27.9963,28.0148,226930.0
2021-09-27 13:00:00,30.31,30.36,30.3,30.3,138392.0,28.0055,28.0517,27.9963,27.9963,138392.0
2021-09-27 13:05:00,30.3,30.33,30.27,30.27,75237.0,27.9963,28.024,27.9686,27.9686,75237.0
2021-09-27 13:10:00,30.27,30.27,30.19,30.24,152165.0,27.9686,27.9686,27.8947,27.9409,152165.0
2021-09-27 13:15:00,30.24,30.32,30.24,30.31,67196.0,27.9409,28.0148,27.9409,28.0055,67196.0
2021-09-27 13:20:00,30.3,30.31,30.26,30.28,38630.0,27.9963,28.0055,27.9593,27.9778,38630.0
2021-09-27 13:25:00,30.27,30.28,30.24,30.26,27936.0,27.9686,27.9778,27.9409,27.9593,27936.0
2021-09-27 13:30:00,30.26,30.26,30.19,30.19,76903.0,27.9593,27.9593,27.8947,27.8947,76903.0
2021-09-27 13:35:00,30.19,30.25,30.17,30.24,197541.0,27.8947,27.9501,27.8762,27.9409,197541.0
2021-09-27 13:40:00,30.23,30.25,30.21,30.24,47619.0,27.9316,27.9501,27.9131,27.9409,47619.0
2021-09-27 13:45:00,30.24,30.26,30.21,30.25,64428.0,27.9409,27.9593,27.9131,27.9501,64428.0
2021-09-27 13:50:00,30.26,30.3,30.26,30.29,70071.0,27.9593,27.9963,27.9593,27.9871,70071.0
2021-09-27 13:55:00,30.28,30.33,30.25,30.33,85301.0,27.9778,28.024,27.9501,28.024,85301.0
2021-09-27 14:00:00,30.33,30.36,30.31,30.34,66184.0,28.024,28.0517,28.0055,28.0333,66184.0
2021-09-27 14:05:00,30.34,30.37,30.31,30.33,145152.0,28.0333,28.061,28.0055,28.024,145152.0
2021-09-27 14:10:00,30.34,30.35,30.3,30.32,47035.0,28.0333,28.0425,27.9963,28.0148,47035.0
2021-09-27 14:15:00,30.32,30.33,30.26,30.3,54175.0,28.0148,28.024,27.9593,27.9963,54175.0
2021-09-27 14:20:00,30.3,30.31,30.28,30.3,41320.0,27.9963,28.0055,27.9778,27.9963,41320.0
2021-09-27 14:25:00,30.3,30.33,30.28,30.29,29412.0,27.9963,28.024,27.9778,27.9871,29412.0
2021-09-27 14:30:00,30.3,30.3,30.23,30.26,34572.0,27.9963,27.9963,27.9316,27.9593,34572.0
2021-09-27 14:35:00,30.26,30.27,30.24,30.25,36815.0,27.9593,27.9686,27.9409,27.9501,36815.0
2021-09-27 14:40:00,30.24,30.26,30.21,30.24,106821.0,27.9409,27.9593,27.9131,27.9409,106821.0
2021-09-27 14:45:00,30.24,30.24,30.19,30.21,53610.0,27.9409,27.9409,27.8947,27.9131,53610.0
2021-09-27 14:50:00,30.21,30.25,30.2,30.24,59565.0,27.9131,27.9501,27.9039,27.9409,59565.0
2021-09-27 14:55:00,30.24,30.29,30.22,30.25,80749.0,27.9409,27.9871,27.9224,27.9501,80749.0
2021-09-27 15:00:00,30.25,30.27,30.2,30.24,73058.0,27.9501,27.9686,27.9039,27.9409,73058.0
2021-09-27 15:05:00,30.24,30.28,30.21,30.27,82935.0,27.9409,27.9778,27.9131,27.9686,82935.0
2021-09-27 15:10:00,30.27,30.31,30.24,30.27,86473.0,27.9686,28.0055,27.9409,27.9686,86473.0
2021-09-27 15:15:00,30.27,30.33,30.25,30.31,92909.0,27.9686,28.024,27.9501,28.0055,92909.0
2021-09-27 15:20:00,30.31,30.33,30.27,30.28,83342.0,28.0055,28.024,27.9686,27.9778,83342.0
2021-09-27 15:25:00,30.29,30.3,30.26,30.29,82621.0,27.9871,27.9963,27.9593,27.9871,82621.0
2021-09-27 15:30:00,30.3,30.34,30.28,30.3,154812.0,27.9963,28.0333,27.9778,27.9963,154812.0
2021-09-27 15:35:00,30.3,30.38,30.29,30.35,142301.0,27.9963,28.0702,27.9871,28.0425,142301.0
2021-09-27 15:40:00,30.35,30.35,30.28,30.29,143728.0,28.0425,28.0425,27.9778,27.9871,143728.0
2021-09-27 15:45:00,30.3,30.33,30.18,30.2,161926.0,27.9963,28.024,27.8854,27.9039,161926.0
2021-09-27 15:50:00,30.2,30.23,30.17,30.19,230252.0,27.9039,27.9316,27.8762,27.8947,230252.0
2021-09-27 15:55:00,30.18,30.2,30.16,30.2,480493.0,27.8854,27.9039,27.8669,27.9039,480493.0
2021-09-28 09:30:00,30.81,31.29,30.66,31.26,671366.0,28.4675,28.911,28.3289,28.8833,671366.0
2021-09-28 09:35:00,31.26,31.49,31.07,31.46,569102.0,28.8833,29.0958,28.7078,29.0681,569102.0
2021-09-28 09:40:00,31.46,31.58,31.41,31.46,518630.0,29.0681,29.179,29.0219,29.0681,518630.0
2021-09-28 09:45:00,31.45,31.5,31.27,31.45,485835.0,29.0589,29.1051,28.8925,29.0589,485835.0
2021-09-28 09:50:00,31.45,31.47,31.01,31.11,379237.0,29.0589,29.0773,28.6523,28.7447,379237.0
2021-09-28 09:55:00,31.11,31.16,31.02,31.05,536069.0,28.7447,28.7909,28.6616,28.6893,536069.0
2021-09-28 10:00:00,31.05,31.13,30.76,30.91,490285.0,28.6893,28.7632,28.4213,28.5599,490285.0
2021-09-28 10:05:00,30.91,31.02,30.8,30.84,267952.0,28.5599,28.6616,28.4583,28.4952,267952.0
2021-09-28 10:10:00,30.84,31.08,30.8,31.07,364141.0,28.4952,28.717,28.4583,28.7078,364141.0
2021-09-28 10:15:00,31.06,31.1,30.92,30.96,268947.0,28.6985,28.7355,28.5692,28.6061,268947.0
2021-09-28 10:20:00,30.95,30.96,30.79,30.84,325097.0,28.5969,28.6061,28.449,28.4952,325097.0
2021-09-28 10:25:00,30.85,30.9,30.76,30.89,309201.0,28.5045,28.5507,28.4213,28.5414,309201.0
2021-09-28 10:30:00,30.89,31.22,30.88,31.09,474237.0,28.5414,28.8463,28.5322,28.7262,474237.0
2021-09-28 10:35:00,31.09,31.27,30.97,31.26,258048.0,28.7262,28.8925,28.6154,28.8833,258048.0
2021-09-28 10:40:00,31.25,31.46,31.25,31.42,275186.0,28.8741,29.0681,28.8741,29.0311,275186.0
2021-09-28 10:45:00,31.42,31.49,31.35,31.45,206976.0,29.0311,29.0958,28.9665,29.0589,206976.0
2021-09-28 10:50:00,31.44,31.45,31.32,31.4,164884.0,29.0496,29.0589,28.9387,29.0127,164884.0
2021-09-28 10:55:00,31.39,31.48,31.37,31.43,289549.0,29.0034,29.0866,28.9849,29.0404,289549.0
2021-09-28 11:00:00,31.43,31.47,31.28,31.35,166729.0,29.0404,29.0773,28.9018,28.9665,166729.0
2021-09-28 11:05:00,31.35,31.48,31.32,31.34,228652.0,28.9665,29.0866,28.9387,28.9572,228652.0
2021-09-28 11:10:00,31.34,31.35,31.04,31.08,151659.0,28.9572,28.9665,28.68,28.717,151659.0
2021-09-28 11:15:00,31.08,31.17,31.03,31.17,255657.0,28.717,28.8002,28.6708,28.8002,255657.0
2021-09-28 11:20:00,31.16,31.31,31.14,31.29,245808.0,28.7909,28.9295,28.7724,28.911,245808.0
2021-09-28 11:25:00,31.28,31.32,31.2,31.26,380957.0,28.9018,28.9387,28.8279,28.8833,380957.0
2021-09-28 11:30:00,31.25,31.28,31.12,31.19,253813.0,28.8741,28.9018,28.754,28.8186,253813.0
2021-09-28 11:35:00,31.19,31.24,31.11,31.19,141134.0,28.8186,28.8648,28.7447,28.8186,141134.0
2021-09-28 11:40:00,31.2,31.22,31.11,31.13,151744.0,28.8279,28.8463,28.7447,28.7632,151744.0
2021-09-28 11:45:00,31.14,31.2,31.09,31.12,232866.0,28.7724,28.8279,28.7262,28.754,232866.0
2021-09-28 11:50:00,31.11,31.15,31.06,31.14,81865.0,28.7447,28.7817,28.6985,28.7724,81865.0
2021-09-28 11:55:00,31.14,31.17,31.08,31.11,128849.0,28.7724,28.8002,28.717,28.7447,128849.0
2021-09-28 12:00:00,31.11,31.16,31.1,31.16,81463.0,28.7447,28.7909,28.7355,28.7909,81463.0
2021-09-28 12:05:00,31.16,31.16,31.07,31.12,88495.0,28.7909,28.7909,28.7078,28.754,88495.0
2021-09-28 12:10:00,31.13,31.24,31.12,31.22,116152.0,28.7632,28.8648,28.754,28.8463,116152.0
2021-09-28 12:15:00,31.22,31.24,31.17,31.17,100485.0,28.8463,28.8648,28.8002,28.8002,100485.0
2021-09-28 12:20:00,31.16,31.18,31.12,31.14,104861.0,28.7909,28.8094,28.754,28.7724,104861.0
2021-09-28 12:25:00,31.15,31.22,31.13,31.21,97594.0,28.7817,28.8463,28.7632,28.8371,97594.0
2021-09-28 12:30:00,31.2,31.23,31.16,31.21,103039.0,28.8279,28.8556,28.7909,28.8371,103039.0
2021-09-28 12:35:00,31.21,31.23,31.18,31.2,105214.0,28.8371,28.8556,28.8094,28.8279,105214.0
2021-09-28 12:40:00,31.19,31.2,31.15,31.2,93337.0,28.8186,28.8279,28.7817,28.8279,93337.0
2021-09-28 12:45:00,31.2,31.21,31.13,31.13,116217.0,28.8279,28.8371,28.7632,28.7632,116217.0
2021-09-28 12:50:00,31.14,31.24,31.13,31.19,103167.0,28.7724,28.8648,28.7632,28.8186,103167.0
2021-09-28 12:55:00,31.19,31.24,31.08,31.1,121971.0,28.8186,28.8648,28.717,28.7355,121971.0
2021-09-28 13:00:00,31.1,31.16,31.09,31.15,108639.0,28.7355,28.7909,28.7262,28.7817,108639.0
2021-09-28 13:05:00,31.15,31.23,31.12,31.21,97972.0,28.7817,28.8556,28.754,28.8371,97972.0
2021-09-28 13:10:00,31.21,31.3,31.21,31.3,98514.0,28.8371,28.9203,28.8371,28.9203,98514.0
2021-09-28 13:15:00,31.3,31.37,31.3,31.37,115068.0,28.9203,28.9849,28.9203,28.9849,115068.0
2021-09-28 13:20:00,31.37,31.43,31.36,31.43,82469.0,28.9849,29.0404,28.9757,29.0404,82469.0
2021-09-28 13:25:00,31.43,31.47,31.38,31.39,139242.0,29.0404,29.0773,28.9942,29.0034,139242.0
2021-09-28 13:30:00,31.39,31.42,31.34,31.35,106224.0,29.0034,29.0311,28.9572,28.9665,106224.0
2021-09-28 13:35:00,31.35,31.41,31.33,31.34,143465.0,28.9665,29.0219,28.948,28.9572,143465.0
2021-09-28 13:40:00,31.35,31.39,31.27,31.28,90939.0,28.9665,29.0034,28.8925,28.9018,90939.0
2021-09-28 13:45:00,31.29,31.31,31.21,31.23,95927.0,28.911,28.9295,28.8371,28.8556,95927.0
2021-09-28 13:50:00,31.24,31.26,31.21,31.21,77609.0,28.8648,28.8833,28.8371,28.8371,77609.0
2021-09-28 13:55:00,31.21,31.26,31.18,31.21,124482.0,28.8371,28.8833,28.8094,28.8371,124482.0
2021-09-28 14:00:00,31.21,31.25,31.16,31.18,86557.0,28.8371,28.8741,28.7909,28.8094,86557.0
2021-09-28 14:05:00,31.17,31.21,31.13,31.19,123014.0,28.8002,28.8371,28.7632,28.8186,123014.0
2021-09-28 14:10:00,31.19,31.19,31.07,31.12,97979.0,28.8186,28.8186,28.7078,28.754,97979.0
2021-09-28 14:15:00,31.12,31.24,31.12,31.24,112858.0,28.754,28.8648,28.754,28.8648,112858.0
2021-09-28 14:20:00,31.24,31.27,31.22,31.27,128438.0,28.8648,28.8925,28.8463,28.8925,128438.0
2021-09-28 14:25:00,31.27,31.35,31.23,31.34,129475.0,28.8925,28.9665,28.8556,28.9572,129475.0
2021-09-28 14:30:00,31.33,31.35,31.21,31.24,95350.0,28.948,28.9665,28.8371,28.8648,95350.0
2021-09-28 14:35:00,31.23,31.26,31.18,31.23,78396.0,28.8556,28.8833,28.8094,28.8556,78396.0
2021-09-28 14:40:00,31.23,31.31,31.22,31.25,170540.0,28.8556,28.9295,28.8463,28.8741,170540.0
2021-09-28 14:45:00,31.26,31.33,31.24,31.29,81842.0,28.8833,28.948,28.8648,28.911,81842.0
2021-09-28 14:50:00,31.29,31.31,31.25,31.27,92913.0,28.911,28.9295,28.8741,28.8925,92913.0
2021-09-28 14:55:00,31.27,31.35,31.26,31.28,89012.0,28.8925,28.9665,28.8833,28.9018,89012.0
2021-09-28 15:00:00,31.28,31.35,31.23,31.28,109309.0,28.9018,28.9665,28.8556,28.9018,109309.0
2021-09-28 15:05:00,31.28,31.34,31.25,31.31,125231.0,28.9018,28.9572,28.8741,28.9295,125231.0
2021-09-28 15:10:00,31.3,31.33,31.25,31.27,96282.0,28.9203,28.948,28.8741,28.8925,96282.0
2021-09-28 15:15:00,31.27,31.28,31.21,31.21,131850.0,28.8925,28.9018,28.8371,28.8371,131850.0
2021-09-28 15:20:00,31.21,31.24,31.06,31.08,145962.0,28.8371,28.8648,28.6985,28.717,145962.0
2021-09-28 15:25:00,31.07,31.08,30.92,30.94,238706.0,28.7078,28.717,28.5692,28.5876,238706.0
2021-09-28 15:30:00,30.93,31.01,30.9,30.93,195918.0,28.5784,28.6523,28.5507,28.5784,195918.0
2021-09-28 15:35:00,30.93,30.98,30.9,30.94,227555.0,28.5784,28.6246,28.5507,28.5876,227555.0
2021-09-28 15:40:00,30.94,30.99,30.9,30.91,223190.0,28.5876,28.6338,28.5507,28.5599,223190.0
2021-09-28 15:45:00,30.91,30.98,30.91,30.93,286394.0,28.5599,28.6246,28.5599,28.5784,286394.0
2021-09-28 15:50:00,30.93,30.93,30.79,30.82,471620.0,28.5784,28.5784,28.449,28.4768,471620.0
2021-09-28 15:55:00,30.82,30.92,30.81,30.92,990840.0,28.4768,28.5692,28.4675,28.5692,990840.0
2021-09-29 09:30:00,30.96,30.96,30.45,30.45,448049.0,28.6061,28.6061,28.1349,28.1349,448049.0
2021-09-29 09:35:00,30.46,30.58,30.33,30.55,148731.0,28.1441,28.255,28.024,28.2273,148731.0
2021-09-29 09:40:00,30.56,30.78,30.55,30.73,223741.0,28.2365,28.4398,28.2273,28.3936,223741.0
2021-09-29 09:45:00,30.71,30.73,30.54,30.61,154319.0,28.3751,28.3936,28.218,28.2827,154319.0
2021-09-29 09:50:00,30.61,30.68,30.56,30.62,237774.0,28.2827,28.3474,28.2365,28.292,237774.0
2021-09-29 09:55:00,30.62,30.74,30.5,30.69,154715.0,28.292,28.4028,28.1811,28.3566,154715.0
2021-09-29 10:00:00,30.67,30.7,30.47,30.49,169969.0,28.3382,28.3659,28.1534,28.1719,169969.0
2021-09-29 10:05:00,30.49,30.62,30.44,30.59,164695.0,28.1719,28.292,28.1257,28.2642,164695.0
2021-09-29 10:10:00,30.6,30.64,30.53,30.62,149380.0,28.2735,28.3104,28.2088,28.292,149380.0
2021-09-29 10:15:00,30.62,30.64,30.58,30.63,82417.0,28.292,28.3104,28.255,28.3012,82417.0
2021-09-29 10:20:00,30.62,30.7,30.58,30.63,132635.0,28.292,28.3659,28.255,28.3012,132635.0
2021-09-29 10:25:00,30.64,30.7,30.58,30.62,92653.0,28.3104,28.3659,28.255,28.292,92653.0
2021-09-29 10:30:00,30.6,30.6,30.4,30.44,103974.0,28.2735,28.2735,28.0887,28.1257,103974.0
2021-09-29 10:35:00,30.45,30.53,30.42,30.52,150636.0,28.1349,28.2088,28.1072,28.1996,150636.0
2021-09-29 10:40:00,30.52,30.75,30.52,30.75,222261.0,28.1996,28.4121,28.1996,28.4121,222261.0
2021-09-29 10:45:00,30.76,30.77,30.65,30.66,271931.0,28.4213,28.4306,28.3197,28.3289,271931.0
2021-09-29 10:50:00,30.67,30.71,30.65,30.69,175902.0,28.3382,28.3751,28.3197,28.3566,175902.0
2021-09-29 10:55:00,30.68,30.71,30.65,30.68,160410.0,28.3474,28.3751,28.3197,28.3474,160410.0
2021-09-29 11:00:00,30.69,30.71,30.61,30.67,119646.0,28.3566,28.3751,28.2827,28.3382,119646.0
2021-09-29 11:05:00,30.68,30.76,30.66,30.7,146598.0,28.3474,28.4213,28.3289,28.3659,146598.0
2021-09-29 11:10:00,30.7,30.76,30.68,30.72,85497.0,28.3659,28.4213,28.3474,28.3844,85497.0
2021-09-29 11:15:00,30.72,30.76,30.68,30.69,78441.0,28.3844,28.4213,28.3474,28.3566,78441.0
2021-09-29 11:20:00,30.7,30.8,30.69,30.78,211296.0,28.3659,28.4583,28.3566,28.4398,211296.0
2021-09-29 11:25:00,30.78,30.83,30.73,30.8,186174.0,28.4398,28.486,28.3936,28.4583,186174.0
2021-09-29 11:30:00,30.8,30.8,30.73,30.77,99385.0,28.4583,28.4583,28.3936,28.4306,99385.0
2021-09-29 11:35:00,30.78,30.81,30.71,30.77,141816.0,28.4398,28.4675,28.3751,28.4306,141816.0
2021-09-29 11:40:00,30.76,30.76,30.7,30.71,57710.0,28.4213,28.4213,28.3659,28.3751,57710.0
2021-09-29 11:45:00,30.71,30.71,30.57,30.6,46147.0,28.3751,28.3751,28.2458,28.2735,46147.0
2021-09-29 11:50:00,30.59,30.62,30.55,30.6,59778.0,28.2642,28.292,28.2273,28.2735,59778.0
2021-09-29 11:55:00,30.6,30.65,30.58,30.65,79669.0,28.2735,28.3197,28.255,28.3197,79669.0
2021-09-29 12:00:00,30.65,30.69,30.63,30.69,124579.0,28.3197,28.3566,28.3012,28.3566,124579.0
2021-09-29 12:05:00,30.69,30.7,30.59,30.67,73745.0,28.3566,28.3659,28.2642,28.3382,73745.0
2021-09-29 12:10:00,30.67,30.68,30.61,30.63,52754.0,28.3382,28.3474,28.2827,28.3012,52754.0
2021-09-29 12:15:00,30.62,30.62,30.55,30.57,207202.0,28.292,28.292,28.2273,28.2458,207202.0
2021-09-29 12:20:00,30.56,30.56,30.42,30.44,57086.0,28.2365,28.2365,28.1072,28.1257,57086.0
2021-09-29 12:25:00,30.44,30.47,30.41,30.45,58210.0,28.1257,28.1534,28.0979,28.1349,58210.0
2021-09-29 12:30:00,30.44,30.49,30.43,30.48,121396.0,28.1257,28.1719,28.1164,28.1626,121396.0
2021-09-29 12:35:00,30.49,30.49,30.42,30.43,107252.0,28.1719,28.1719,28.1072,28.1164,107252.0
2021-09-29 12:40:00,30.43,30.46,30.39,30.44,50103.0,28.1164,28.1441,28.0795,28.1257,50103.0
2021-09-29 12:45:00,30.44,30.45,30.38,30.39,132232.0,28.1257,28.1349,28.0702,28.0795,132232.0
2021-09-29 12:50:00,30.39,30.48,30.38,30.46,100332.0,28.0795,28.1626,28.0702,28.1441,100332.0
2021-09-29 12:55:00,30.47,30.48,30.35,30.36,53409.0,28.1534,28.1626,28.0425,28.0517,53409.0
2021-09-29 13:00:00,30.36,30.38,30.31,30.31,89312.0,28.0517,28.0702,28.0055,28.0055,89312.0
2021-09-29 13:05:00,30.32,30.35,30.28,30.33,133330.0,28.0148,28.0425,27.9778,28.024,133330.0
2021-09-29 13:10:00,30.33,30.35,30.29,30.3,43829.0,28.024,28.0425,27.9871,27.9963,43829.0
2021-09-29 13:15:00,30.31,30.41,30.3,30.37,81415.0,28.0055,28.0979,27.9963,28.061,81415.0
2021-09-29 13:20:00,30.38,30.41,30.35,30.4,145745.0,28.0702,28.0979,28.0425,28.0887,145745.0
2021-09-29 13:25:00,30.39,30.41,30.35,30.38,55264.0,28.0795,28.0979,28.0425,28.0702,55264.0
2021-09-29 13:30:00,30.37,30.37,30.3,30.3,39542.0,28.061,28.061,27.9963,27.9963,39542.0
2021-09-29 13:35:00,30.3,30.32,30.25,30.29,93351.0,27.9963,28.0148,27.9501,27.9871,93351.0
2021-09-29 13:40:00,30.28,30.32,30.23,30.28,89315.0,27.9778,28.0148,27.9316,27.9778,89315.0
2021-09-29 13:45:00,30.29,30.3,30.24,30.29,46276.0,27.9871,27.9963,27.9409,27.9871,46276.0
2021-09-29 13:50:00,30.29,30.33,30.26,30.3,69128.0,27.9871,28.024,27.9593,27.9963,69128.0
2021-09-29 13:55:00,30.3,30.32,30.26,30.26,154567.0,27.9963,28.0148,27.9593,27.9593,154567.0
2021-09-29 14:00:00,30.27,30.28,30.22,30.22,60349.0,27.9686,27.9778,27.9224,27.9224,60349.0
2021-09-29 14:05:00,30.22,30.26,30.21,30.24,161037.0,27.9224,27.9593,27.9131,27.9409,161037.0
2021-09-29 14:10:00,30.25,30.26,30.14,30.16,374051.0,27.9501,27.9593,27.8485,27.8669,374051.0
2021-09-29 14:15:00,30.16,30.31,30.14,30.3,267273.0,27.8669,28.0055,27.8485,27.9963,267273.0
2021-09-29 14:20:00,30.29,30.32,30.25,30.27,124803.0,27.9871,28.0148,27.9501,27.9686,124803.0
2021-09-29 14:25:00,30.26,30.27,30.24,30.25,102114.0,27.9593,27.9686,27.9409,27.9501,102114.0
2021-09-29 14:30:00,30.26,30.32,30.24,30.32,155041.0,27.9593,28.0148,27.9409,28.0148,155041.0
2021-09-29 14:35:00,30.31,30.31,30.27,30.3,53396.0,28.0055,28.0055,27.9686,27.9963,53396.0
2021-09-29 14:40:00,30.3,30.39,30.29,30.37,68320.0,27.9963,28.0795,27.9871,28.061,68320.0
2021-09-29 14:45:00,30.37,30.41,30.33,30.4,108651.0,28.061,28.0979,28.024,28.0887,108651.0
2021-09-29 14:50:00,30.4,30.44,30.38,30.44,59596.0,28.0887,28.1257,28.0702,28.1257,59596.0
2021-09-29 14:55:00,30.44,30.45,30.4,30.42,48934.0,28.1257,28.1349,28.0887,28.1072,48934.0
2021-09-29 15:00:00,30.42,30.46,30.38,30.4,102421.0,28.1072,28.1441,28.0702,28.0887,102421.0
2021-09-29 15:05:00,30.41,30.49,30.4,30.45,89137.0,28.0979,28.1719,28.0887,28.1349,89137.0
2021-09-29 15:10:00,30.45,30.48,30.41,30.47,61937.0,28.1349,28.1626,28.0979,28.1534,61937.0
2021-09-29 15:15:00,30.48,30.49,30.45,30.47,47163.0,28.1626,28.1719,28.1349,28.1534,47163.0
2021-09-29 15:20:00,30.48,30.49,30.44,30.47,77337.0,28.1626,28.1719,28.1257,28.1534,77337.0
2021-09-29 15:25:00,30.47,30.5,30.45,30.47,43377.0,28.1534,28.1811,28.1349,28.1534,43377.0
2021-09-29 15:30:00,30.46,30.47,30.34,30.36,387475.0,28.1441,28.1534,28.0333,28.0517,387475.0
2021-09-29 15:35:00,30.36,30.42,30.36,30.38,108551.0,28.0517,28.1072,28.0517,28.0702,108551.0
2021-09-29 15:40:00,30.38,30.4,30.34,30.35,148484.0,28.0702,28.0887,28.0333,28.0425,148484.0
2021-09-29 15:45:00,30.34,30.43,30.34,30.4,231653.0,28.0333,28.1164,28.0333,28.0887,231653.0
2021-09-29 15:50:00,30.4,30.41,30.3,30.35,345266.0,28.0887,28.0979,27.9963,28.0425,345266.0
2021-09-29 15:55:00,30.34,30.36,30.29,30.33,567576.0,28.0333,28.0517,27.9871,28.024,567576.0
2021-09-30 09:30:00,30.27,30.35,29.82,30.0,467420.0,27.9686,28.0425,27.5528,27.7191,467420.0
2021-09-30 09:35:00,30.01,30.04,29.72,29.83,212182.0,27.7283,27.7561,27.4604,27.562,212182.0
2021-09-30 09:40:00,29.82,29.91,29.77,29.78,295708.0,27.5528,27.6359,27.5066,27.5158,295708.0
2021-09-30 09:45:00,29.79,29.86,29.67,29.74,277833.0,27.5251,27.5897,27.4142,27.4789,277833.0
2021-09-30 09:50:00,29.73,29.9,29.72,29.9,199266.0,27.4696,27.6267,27.4604,27.6267,199266.0
2021-09-30 09:55:00,29.9,29.99,29.79,29.8,131543.0,27.6267,27.7099,27.5251,27.5343,131543.0
2021-09-30 10:00:00,29.8,29.86,29.73,29.81,150720.0,27.5343,27.5897,27.4696,27.5436,150720.0
2021-09-30 10:05:00,29.8,29.81,29.63,29.78,220322.0,27.5343,27.5436,27.3772,27.5158,220322.0
2021-09-30 10:10:00,29.77,29.81,29.72,29.79,106992.0,27.5066,27.5436,27.4604,27.5251,106992.0
2021-09-30 10:15:00,29.79,29.83,29.74,29.8,93240.0,27.5251,27.562,27.4789,27.5343,93240.0
2021-09-30 10:20:00,29.8,29.87,29.7,29.7,93113.0,27.5343,27.599,27.4419,27.4419,93113.0
2021-09-30 10:25:00,29.7,29.8,29.61,29.62,127639.0,27.4419,27.5343,27.3588,27.368,127639.0
2021-09-30 10:30:00,29.61,29.77,29.61,29.71,102151.0,27.3588,27.5066,27.3588,27.4512,102151.0
2021-09-30 10:35:00,29.72,29.74,29.66,29.68,114164.0,27.4604,27.4789,27.405,27.4234,114164.0
2021-09-30 10:40:00,29.67,29.72,29.63,29.71,121923.0,27.4142,27.4604,27.3772,27.4512,121923.0
2021-09-30 10:45:00,29.7,29.72,29.63,29.67,93045.0,27.4419,27.4604,27.3772,27.4142,93045.0
2021-09-30 10:50:00,29.67,29.7,29.62,29.67,87259.0,27.4142,27.4419,27.368,27.4142,87259.0
2021-09-30 10:55:00,29.68,29.68,29.55,29.57,76727.0,27.4234,27.4234,27.3033,27.3218,76727.0
2021-09-30 11:00:00,29.57,29.73,29.55,29.72,172371.0,27.3218,27.4696,27.3033,27.4604,172371.0
2021-09-30 11:05:00,29.73,29.92,29.66,29.89,217596.0,27.4696,27.6452,27.405,27.6175,217596.0
2021-09-30 11:10:00,29.88,29.9,29.83,29.89,120374.0,27.6082,27.6267,27.562,27.6175,120374.0
2021-09-30 11:15:00,29.9,30.08,29.88,30.08,216674.0,27.6267,27.793,27.6082,27.793,216674.0
2021-09-30 11:20:00,30.08,30.1,30.0,30.07,185080.0,27.793,27.8115,27.7191,27.7838,185080.0
2021-09-30 11:25:00,30.07,30.16,30.06,30.13,147557.0,27.7838,27.8669,27.7745,27.8392,147557.0
2021-09-30 11:30:00,30.13,30.14,29.92,29.93,116596.0,27.8392,27.8485,27.6452,27.6544,116596.0
2021-09-30 11:35:00,29.94,29.95,29.82,29.86,98795.0,27.6637,27.6729,27.5528,27.5897,98795.0
2021-09-30 11:40:00,29.86,29.92,29.84,29.9,136425.0,27.5897,27.6452,27.5713,27.6267,136425.0
2021-09-30 11:45:00,29.89,29.9,29.75,29.79,68174.0,27.6175,27.6267,27.4881,27.5251,68174.0
2021-09-30 11:50:00,29.8,29.87,29.79,29.85,35425.0,27.5343,27.599,27.5251,27.5805,35425.0
2021-09-30 11:55:00,29.85,29.87,29.81,29.84,38892.0,27.5805,27.599,27.5436,27.5713,38892.0
2021-09-30 12:00:00,29.83,29.88,29.74,29.77,43346.0,27.562,27.6082,27.4789,27.5066,43346.0
2021-09-30 12:05:00,29.77,29.78,29.58,29.58,127938.0,27.5066,27.5158,27.331,27.331,127938.0
2021-09-30 12:10:00,29.59,29.63,29.54,29.61,103888.0,27.3403,27.3772,27.2941,27.3588,103888.0
2021-09-30 12:15:00,29.6,29.62,29.55,29.56,97375.0,27.3495,27.368,27.3033,27.3126,97375.0
2021-09-30 12:20:00,29.57,29.61,29.52,29.55,133125.0,27.3218,27.3588,27.2756,27.3033,133125.0
2021-09-30 12:25:00,29.55,29.63,29.55,29.57,62395.0,27.3033,27.3772,27.3033,27.3218,62395.0
2021-09-30 12:30:00,29.58,29.68,29.54,29.65,89612.0,27.331,27.4234,27.2941,27.3957,89612.0
2021-09-30 12:35:00,29.65,29.76,29.63,29.74,114703.0,27.3957,27.4974,27.3772,27.4789,114703.0
2021-09-30 12:40:00,29.74,29.8,29.71,29.71,76520.0,27.4789,27.5343,27.4512,27.4512,76520.0
2021-09-30 12:45:00,29.71,29.77,29.67,29.75,38393.0,27.4512,27.5066,27.4142,27.4881,38393.0
2021-09-30 12:50:00,29.75,29.75,29.71,29.74,51071.0,27.4881,27.4881,27.4512,27.4789,51071.0
2021-09-30 12:55:00,29.74,29.74,29.64,29.67,54072.0,27.4789,27.4789,27.3865,27.4142,54072.0
2021-09-30 13:00:00,29.68,29.83,29.65,29.82,88743.0,27.4234,27.562,27.3957,27.5528,88743.0
2021-09-30 13:05:00,29.81,29.82,29.77,29.8,53930.0,27.5436,27.5528,27.5066,27.5343,53930.0
2021-09-30 13:10:00,29.8,29.84,29.78,29.82,54478.0,27.5343,27.5713,27.5158,27.5528,54478.0
2021-09-30 13:15:00,29.82,29.86,29.59,29.66,209642.0,27.5528,27.5897,27.3403,27.405,209642.0
2021-09-30 13:20:00,29.65,29.65,29.44,29.46,140682.0,27.3957,27.3957,27.2017,27.2202,140682.0
2021-09-30 13:25:00,29.46,29.49,29.41,29.44,116164.0,27.2202,27.2479,27.174,27.2017,116164.0
2021-09-30 13:30:00,29.44,29.51,29.41,29.48,49314.0,27.2017,27.2664,27.174,27.2386,49314.0
2021-09-30 13:35:00,29.48,29.57,29.43,29.53,67270.0,27.2386,27.3218,27.1924,27.2848,67270.0
2021-09-30 13:40:00,29.52,29.57,29.5,29.55,55688.0,27.2756,27.3218,27.2571,27.3033,55688.0
2021-09-30 13:45:00,29.55,29.65,29.55,29.65,50546.0,27.3033,27.3957,27.3033,27.3957,50546.0
2021-09-30 13:50:00,29.65,29.7,29.65,29.68,57024.0,27.3957,27.4419,27.3957,27.4234,57024.0
2021-09-30 13:55:00,29.69,29.71,29.63,29.68,41265.0,27.4327,27.4512,27.3772,27.4234,41265.0
2021-09-30 14:00:00,29.68,29.74,29.66,29.68,59515.0,27.4234,27.4789,27.405,27.4234,59515.0
2021-09-30 14:05:00,29.67,29.75,29.65,29.73,64498.0,27.4142,27.4881,27.3957,27.4696,64498.0
2021-09-30 14:10:00,29.73,29.74,29.69,29.73,48610.0,27.4696,27.4789,27.4327,27.4696,48610.0
2021-09-30 14:15:00,29.73,29.73,29.65,29.66,65903.0,27.4696,27.4696,27.3957,27.405,65903.0
2021-09-30 14:20:00,29.66,29.67,29.61,29.66,37619.0,27.405,27.4142,27.3588,27.405,37619.0
2021-09-30 14:25:00,29.65,29.67,29.61,29.67,26020.0,27.3957,27.4142,27.3588,27.4142,26020.0
2021-09-30 14:30:00,29.67,29.79,29.65,29.78,64653.0,27.4142,27.5251,27.3957,27.5158,64653.0
2021-09-30 14:35:00,29.78,29.81,29.74,29.77,76094.0,27.5158,27.5436,27.4789,27.5066,76094.0
2021-09-30 14:40:00,29.76,29.87,29.76,29.87,113824.0,27.4974,27.599,27.4974,27.599,113824.0
2021-09-30 14:45:00,29.87,29.92,29.87,29.9,122806.0,27.599,27.6452,27.599,27.6267,122806.0
2021-09-30 14:50:00,29.89,29.96,29.86,29.88,82837.0,27.6175,27.6821,27.5897,27.6082,82837.0
2021-09-30 14:55:00,29.89,29.89,29.81,29.81,47701.0,27.6175,27.6175,27.5436,27.5436,47701.0
2021-09-30 15:00:00,29.82,29.84,29.75,29.8,72102.0,27.5528,27.5713,27.4881,27.5343,72102.0
2021-09-30 15:05:00,29.8,29.89,29.79,29.86,64782.0,27.5343,27.6175,27.5251,27.5897,64782.0
2021-09-30 15:10:00,29.86,29.93,29.85,29.93,70645.0,27.5897,27.6544,27.5805,27.6544,70645.0
2021-09-30 15:15:00,29.93,29.98,29.91,29.91,69415.0,27.6544,27.7006,27.6359,27.6359,69415.0
2021-09-30 15:20:00,29.91,29.94,29.87,29.89,63876.0,27.6359,27.6637,27.599,27.6175,63876.0
2021-09-30 15:25:00,29.88,29.91,29.84,29.84,42596.0,27.6082,27.6359,27.5713,27.5713,42596.0
2021-09-30 15:30:00,29.85,29.9,29.8,29.88,117895.0,27.5805,27.6267,27.5343,27.6082,117895.0
2021-09-30 15:35:00,29.87,29.9,29.83,29.83,200091.0,27.599,27.6267,27.562,27.562,200091.0
2021-09-30 15:40:00,29.84,29.85,29.75,29.8,240052.0,27.5713,27.5805,27.4881,27.5343,240052.0
2021-09-30 15:45:00,29.8,29.82,29.74,29.8,234203.0,27.5343,27.5528,27.4789,27.5343,234203.0
2021-09-30 15:50:00,29.79,29.79,29.68,29.71,327208.0,27.5251,27.5251,27.4234,27.4512,327208.0
2021-09-30 15:55:00,29.71,29.73,29.6,29.61,943663.0,27.4512,27.4696,27.3495,27.3588,943663.0
2021-10-01 09:30:00,29.84,30.08,29.81,29.83,231599.0,27.5713,27.793,27.5436,27.562,231599.0
2021-10-01 09:35:00,29.81,29.93,29.73,29.89,181330.0,27.5436,27.6544,27.4696,27.6175,181330.0
2021-10-01 09:40:00,29.9,29.97,29.81,29.94,139254.0,27.6267,27.6914,27.5436,27.6637,139254.0
2021-10-01 09:45:00,29.94,30.02,29.73,29.76,107839.0,27.6637,27.7376,27.4696,27.4974,107839.0
2021-10-01 09:50:00,29.74,30.0,29.7,29.99,119509.0,27.4789,27.7191,27.4419,27.7099,119509.0
2021-10-01 09:55:00,29.98,29.98,29.85,29.85,77863.0,27.7006,27.7006,27.5805,27.5805,77863.0
2021-10-01 10:00:00,29.87,30.26,29.8,30.17,141347.0,27.599,27.9593,27.5343,27.8762,141347.0
2021-10-01 10:05:00,30.17,30.27,30.1,30.19,131182.0,27.8762,27.9686,27.8115,27.8947,131182.0
2021-10-01 10:10:00,30.19,30.2,30.07,30.16,92286.0,27.8947,27.9039,27.7838,27.8669,92286.0
2021-10-01 10:15:00,30.16,30.19,29.86,29.94,190222.0,27.8669,27.8947,27.5897,27.6637,190222.0
2021-10-01 10:20:00,29.94,29.99,29.85,29.92,102813.0,27.6637,27.7099,27.5805,27.6452,102813.0
2021-10-01 10:25:00,29.92,30.0,29.88,29.96,156813.0,27.6452,27.7191,27.6082,27.6821,156813.0
2021-10-01 10:30:00,29.94,29.99,29.83,29.9,153762.0,27.6637,27.7099,27.562,27.6267,153762.0
2021-10-01 10:35:00,29.91,29.98,29.77,29.77,105849.0,27.6359,27.7006,27.5066,27.5066,105849.0
2021-10-01 10:40:00,29.78,29.83,29.75,29.81,99470.0,27.5158,27.562,27.4881,27.5436,99470.0
2021-10-01 10:45:00,29.8,29.83,29.69,29.78,271694.0,27.5343,27.562,27.4327,27.5158,271694.0
2021-10-01 10:50:00,29.79,29.81,29.67,29.7,124278.0,27.5251,27.5436,27.4142,27.4419,124278.0
2021-10-01 10:55:00,29.7,29.77,29.67,29.76,65665.0,27.4419,27.5066,27.4142,27.4974,65665.0
2021-10-01 11:00:00,29.77,29.93,29.75,29.85,114898.0,27.5066,27.6544,27.4881,27.5805,114898.0
2021-10-01 11:05:00,29.85,29.87,29.71,29.72,55435.0,27.5805,27.599,27.4512,27.4604,55435.0
2021-10-01 11:10:00,29.71,29.79,29.6,29.72,243819.0,27.4512,27.5251,27.3495,27.4604,243819.0
2021-10-01 11:15:00,29.73,29.74,29.62,29.72,146806.0,27.4696,27.4789,27.368,27.4604,146806.0
2021-10-01 11:20:00,29.76,29.83,29.71,29.82,46264.0,27.4974,27.562,27.4512,27.5528,46264.0
2021-10-01 11:25:00,29.82,29.87,29.78,29.81,57260.0,27.5528,27.599,27.5158,27.5436,57260.0
2021-10-01 11:30:00,29.82,29.9,29.81,29.9,55533.0,27.5528,27.6267,27.5436,27.6267,55533.0
2021-10-01 11:35:00,29.9,29.94,29.88,29.89,105207.0,27.6267,27.6637,27.6082,27.6175,105207.0
2021-10-01 11:40:00,29.89,30.0,29.88,30.0,38421.0,27.6175,27.7191,27.6082,27.7191,38421.0
2021-10-01 11:45:00,29.99,29.99,29.93,29.94,112440.0,27.7099,27.7099,27.6544,27.6637,112440.0
2021-10-01 11:50:00,29.94,29.96,29.9,29.96,26769.0,27.6637,27.6821,27.6267,27.6821,26769.0
2021-10-01 11:55:00,29.95,29.96,29.88,29.89,26281.0,27.6729,27.6821,27.6082,27.6175,26281.0
2021-10-01 12:00:00,29.89,29.98,29.86,29.94,76269.0,27.6175,27.7006,27.5897,27.6637,76269.0
2021-10-01 12:05:00,29.94,29.98,29.88,29.89,76876.0,27.6637,27.7006,27.6082,27.6175,76876.0
2021-10-01 12:10:00,29.89,29.91,29.85,29.9,33754.0,27.6175,27.6359,27.5805,27.6267,33754.0
2021-10-01 12:15:00,29.9,29.93,29.88,29.91,44797.0,27.6267,27.6544,27.6082,27.6359,44797.0
2021-10-01 12:20:00,29.92,30.0,29.92,29.97,40534.0,27.6452,27.7191,27.6452,27.6914,40534.0
2021-10-01 12:25:00,29.98,30.01,29.97,30.0,28302.0,27.7006,27.7283,27.6914,27.7191,28302.0
2021-10-01 12:30:00,30.0,30.06,29.99,30.03,40209.0,27.7191,27.7745,27.7099,27.7468,40209.0
2021-10-01 12:35:00,30.02,30.07,30.02,30.07,55310.0,27.7376,27.7838,27.7376,27.7838,55310.0
2021-10-01 12:40:00,30.08,30.12,30.07,30.09,57641.0,27.793,27.83,27.7838,27.8023,57641.0
2021-10-01 12:45:00,30.09,30.12,30.06,30.11,57951.0,27.8023,27.83,27.7745,27.8207,57951.0
2021-10-01 12:50:00,30.11,30.21,30.09,30.21,147300.0,27.8207,27.9131,27.8023,27.9131,147300.0
2021-10-01 12:55:00,30.2,30.21,30.15,30.21,94270.0,27.9039,27.9131,27.8577,27.9131,94270.0
2021-10-01 13:00:00,30.2,30.2,30.15,30.19,57956.0,27.9039,27.9039,27.8577,27.8947,57956.0
2021-10-01 13:05:00,30.2,30.22,30.17,30.21,68618.0,27.9039,27.9224,27.8762,27.9131,68618.0
2021-10-01 13:10:00,30.22,30.24,30.19,30.21,36442.0,27.9224,27.9409,27.8947,27.9131,36442.0
2021-10-01 13:15:00,30.22,30.26,30.21,30.24,28380.0,27.9224,27.9593,27.9131,27.9409,28380.0
2021-10-01 13:20:00,30.24,30.32,30.23,30.29,41161.0,27.9409,28.0148,27.9316,27.9871,41161.0
2021-10-01 13:25:00,30.29,30.38,30.29,30.34,73743.0,27.9871,28.0702,27.9871,28.0333,73743.0
2021-10-01 13:30:00,30.34,30.4,30.3,30.38,77748.0,28.0333,28.0887,27.9963,28.0702,77748.0
2021-10-01 13:35:00,30.38,30.42,30.37,30.41,93384.0,28.0702,28.1072,28.061,28.0979,93384.0
2021-10-01 13:40:00,30.42,30.49,30.41,30.49,115580.0,28.1072,28.1719,28.0979,28.1719,115580.0
2021-10-01 13:45:00,30.49,30.56,30.46,30.54,270479.0,28.1719,28.2365,28.1441,28.218,270479.0
2021-10-01 13:50:00,30.53,30.56,30.49,30.55,171287.0,28.2088,28.2365,28.1719,28.2273,171287.0
2021-10-01 13:55:00,30.54,30.54,30.48,30.49,89526.0,28.218,28.218,28.1626,28.1719,89526.0
2021-10-01 14:00:00,30.49,30.55,30.49,30.54,146138.0,28.1719,28.2273,28.1719,28.218,146138.0
2021-10-01 14:05:00,30.54,30.63,30.54,30.62,122291.0,28.218,28.3012,28.218,28.292,122291.0
2021-10-01 14:10:00,30.62,30.65,30.58,30.64,100764.0,28.292,28.3197,28.255,28.3104,100764.0
2021-10-01 14:15:00,30.64,30.66,30.62,30.63,66149.0,28.3104,28.3289,28.292,28.3012,66149.0
2021-10-01 14:20:00,30.63,30.67,30.62,30.66,166102.0,28.3012,28.3382,28.292,28.3289,166102.0
2021-10-01 14:25:00,30.66,31.63,30.65,30.73,341539.0,28.3289,29.2252,28.3197,28.3936,341539.0
2021-10-01 14:30:00,30.72,30.73,30.64,30.66,62671.0,28.3844,28.3936,28.3104,28.3289,62671.0
2021-10-01 14:35:00,30.66,30.69,30.58,30.61,139803.0,28.3289,28.3566,28.255,28.2827,139803.0
2021-10-01 14:40:00,30.61,30.62,30.51,30.52,104848.0,28.2827,28.292,28.1903,28.1996,104848.0
2021-10-01 14:45:00,30.52,30.52,30.46,30.46,104726.0,28.1996,28.1996,28.1441,28.1441,104726.0
2021-10-01 14:50:00,30.47,30.48,30.36,30.4,300350.0,28.1534,28.1626,28.0517,28.0887,300350.0
2021-10-01 14:55:00,30.4,30.45,30.39,30.45,119764.0,28.0887,28.1349,28.0795,28.1349,119764.0
2021-10-01 15:00:00,30.45,30.52,30.44,30.49,85951.0,28.1349,28.1996,28.1257,28.1719,85951.0
2021-10-01 15:05:00,30.5,30.51,30.45,30.48,73009.0,28.1811,28.1903,28.1349,28.1626,73009.0
2021-10-01 15:10:00,30.48,30.51,30.46,30.49,71620.0,28.1626,28.1903,28.1441,28.1719,71620.0
2021-10-01 15:15:00,30.49,30.51,30.44,30.46,91513.0,28.1719,28.1903,28.1257,28.1441,91513.0
2021-10-01 15:20:00,30.46,30.54,30.45,30.52,89597.0,28.1441,28.218,28.1349,28.1996,89597.0
2021-10-01 15:25:00,30.52,30.53,30.45,30.49,76272.0,28.1996,28.2088,28.1349,28.1719,76272.0
2021-10-01 15:30:00,30.49,30.5,30.4,30.42,119012.0,28.1719,28.1811,28.0887,28.1072,119012.0
2021-10-01 15:35:00,30.42,30.5,30.39,30.45,109579.0,28.1072,28.1811,28.0795,28.1349,109579.0
2021-10-01 15:40:00,30.46,30.46,30.41,30.44,314036.0,28.1441,28.1441,28.0979,28.1257,314036.0
2021-10-01 15:45:00,30.44,30.45,30.34,30.35,532462.0,28.1257,28.1349,28.0333,28.0425,532462.0
2021-10-01 15:50:00,30.35,30.39,30.31,30.37,411452.0,28.0425,28.0795,28.0055,28.061,411452.0
2021-10-01 15:55:00,30.37,30.39,30.33,30.37,658808.0,28.061,28.0795,28.024,28.061,658808.0
2021-10-04 09:30:00,30.93,31.07,30.68,30.7,675779.0,28.5784,28.7078,28.3474,28.3659,675779.0
2021-10-04 09:35:00,30.7,30.92,30.64,30.89,288944.0,28.3659,28.5692,28.3104,28.5414,288944.0
2021-10-04 09:40:00,30.9,31.04,30.86,31.0,377309.0,28.5507,28.68,28.5137,28.6431,377309.0
2021-10-04 09:45:00,31.01,31.2,30.97,31.08,446664.0,28.6523,28.8279,28.6154,28.717,446664.0
2021-10-04 09:50:00,31.07,31.17,30.92,31.08,631052.0,28.7078,28.8002,28.5692,28.717,631052.0
2021-10-04 09:55:00,31.08,31.2,31.0,31.14,205991.0,28.717,28.8279,28.6431,28.7724,205991.0
2021-10-04 10:00:00,31.13,31.15,30.97,31.0,300224.0,28.7632,28.7817,28.6154,28.6431,300224.0
2021-10-04 10:05:00,30.99,31.06,30.92,31.06,295706.0,28.6338,28.6985,28.5692,28.6985,295706.0
2021-10-04 10:10:00,31.06,31.08,30.9,30.98,121627.0,28.6985,28.717,28.5507,28.6246,121627.0
2021-10-04 10:15:00,30.97,31.01,30.76,30.83,166528.0,28.6154,28.6523,28.4213,28.486,166528.0
2021-10-04 10:20:00,30.84,30.9,30.8,30.82,152478.0,28.4952,28.5507,28.4583,28.4768,152478.0
2021-10-04 10:25:00,30.82,30.89,30.79,30.87,171812.0,28.4768,28.5414,28.449,28.523,171812.0
2021-10-04 10:30:00,30.87,30.96,30.86,30.93,116006.0,28.523,28.6061,28.5137,28.5784,116006.0
2021-10-04 10:35:00,30.93,30.93,30.66,30.74,187897.0,28.5784,28.5784,28.3289,28.4028,187897.0
2021-10-04 10:40:00,30.74,30.95,30.74,30.93,133907.0,28.4028,28.5969,28.4028,28.5784,133907.0
2021-10-04 10:45:00,30.94,31.06,30.93,31.01,205107.0,28.5876,28.6985,28.5784,28.6523,205107.0
2021-10-04 10:50:00,31.0,31.03,30.86,30.9,228632.0,28.6431,28.6708,28.5137,28.5507,228632.0
2021-10-04 10:55:00,30.9,31.23,30.87,31.22,136539.0,28.5507,28.8556,28.523,28.8463,136539.0
2021-10-04 11:00:00,31.21,31.21,31.1,31.12,107977.0,28.8371,28.8371,28.7355,28.754,107977.0
2021-10-04 11:05:00,31.12,31.22,31.09,31.19,112067.0,28.754,28.8463,28.7262,28.8186,112067.0
2021-10-04 11:10:00,31.19,31.37,31.18,31.33,210382.0,28.8186,28.9849,28.8094,28.948,210382.0
2021-10-04 11:15:00,31.33,31.35,31.18,31.28,291048.0,28.948,28.9665,28.8094,28.9018,291048.0
2021-10-04 11:20:00,31.28,31.4,31.21,31.21,163272.0,28.9018,29.0127,28.8371,28.8371,163272.0
2021-10-04 11:25:00,31.22,31.3,31.17,31.28,179837.0,28.8463,28.9203,28.8002,28.9018,179837.0
2021-10-04 11:30:00,31.28,31.41,31.25,31.36,212272.0,28.9018,29.0219,28.8741,28.9757,212272.0
2021-10-04 11:35:00,31.37,31.37,31.23,31.24,103525.0,28.9849,28.9849,28.8556,28.8648,103525.0
2021-10-04 11:40:00,31.24,31.29,31.19,31.27,133743.0,28.8648,28.911,28.8186,28.8925,133743.0
2021-10-04 11:45:00,31.27,31.3,31.24,31.25,90407.0,28.8925,28.9203,28.8648,28.8741,90407.0
2021-10-04 11:50:00,31.24,31.35,31.21,31.35,185715.0,28.8648,28.9665,28.8371,28.9665,185715.0
2021-10-04 11:55:00,31.36,31.47,31.34,31.44,164433.0,28.9757,29.0773,28.9572,29.0496,164433.0
2021-10-04 12:00:00,31.44,31.47,31.38,31.39,193156.0,29.0496,29.0773,28.9942,29.0034,193156.0
2021-10-04 12:05:00,31.39,31.42,31.34,31.4,242587.0,29.0034,29.0311,28.9572,29.0127,242587.0
2021-10-04 12:10:00,31.4,31.41,31.3,31.35,83032.0,29.0127,29.0219,28.9203,28.9665,83032.0
2021-10-04 12:15:00,31.35,31.37,31.26,31.3,87857.0,28.9665,28.9849,28.8833,28.9203,87857.0
2021-10-04 12:20:00,31.3,31.33,31.25,31.26,67073.0,28.9203,28.948,28.8741,28.8833,67073.0
2021-10-04 12:25:00,31.28,31.33,31.27,31.31,92686.0,28.9018,28.948,28.8925,28.9295,92686.0
2021-10-04 12:30:00,31.31,31.35,31.3,31.31,94615.0,28.9295,28.9665,28.9203,28.9295,94615.0
2021-10-04 12:35:00,31.31,31.31,31.15,31.17,88663.0,28.9295,28.9295,28.7817,28.8002,88663.0
2021-10-04 12:40:00,31.17,31.17,31.08,31.15,90242.0,28.8002,28.8002,28.717,28.7817,90242.0
2021-10-04 12:45:00,31.15,31.23,31.13,31.23,52319.0,28.7817,28.8556,28.7632,28.8556,52319.0
2021-10-04 12:50:00,31.23,31.28,31.18,31.28,109421.0,28.8556,28.9018,28.8094,28.9018,109421.0
2021-10-04 12:55:00,31.28,31.29,31.16,31.16,72809.0,28.9018,28.911,28.7909,28.7909,72809.0
2021-10-04 13:00:00,31.16,31.18,31.09,31.12,142561.0,28.7909,28.8094,28.7262,28.754,142561.0
2021-10-04 13:05:00,31.11,31.25,31.08,31.23,174349.0,28.7447,28.8741,28.717,28.8556,174349.0
2021-10-04 13:10:00,31.23,31.32,31.22,31.29,105742.0,28.8556,28.9387,28.8463,28.911,105742.0
2021-10-04 13:15:00,31.29,31.29,31.22,31.25,107450.0,28.911,28.911,28.8463,28.8741,107450.0
2021-10-04 13:20:00,31.26,31.29,31.21,31.27,79225.0,28.8833,28.911,28.8371,28.8925,79225.0
2021-10-04 13:25:00,31.27,31.28,31.19,31.2,75121.0,28.8925,28.9018,28.8186,28.8279,75121.0
2021-10-04 13:30:00,31.21,31.25,31.13,31.21,66957.0,28.8371,28.8741,28.7632,28.8371,66957.0
2021-10-04 13:35:00,31.2,31.21,31.16,31.18,50942.0,28.8279,28.8371,28.7909,28.8094,50942.0
2021-10-04 13:40:00,31.18,31.22,31.16,31.19,180826.0,28.8094,28.8463,28.7909,28.8186,180826.0
2021-10-04 13:45:00,31.18,31.24,31.17,31.23,40193.0,28.8094,28.8648,28.8002,28.8556,40193.0
2021-10-04 13:50:00,31.24,31.25,31.16,31.21,62566.0,28.8648,28.8741,28.7909,28.8371,62566.0
2021-10-04 13:55:00,31.2,31.24,31.2,31.24,40359.0,28.8279,28.8648,28.8279,28.8648,40359.0
2021-10-04 14:00:00,31.24,31.28,31.15,31.17,128044.0,28.8648,28.9018,28.7817,28.8002,128044.0
2021-10-04 14:05:00,31.17,31.27,31.13,31.27,145692.0,28.8002,28.8925,28.7632,28.8925,145692.0
2021-10-04 14:10:00,31.26,31.28,31.09,31.11,102937.0,28.8833,28.9018,28.7262,28.7447,102937.0
2021-10-04 14:15:00,31.11,31.2,31.1,31.18,110112.0,28.7447,28.8279,28.7355,28.8094,110112.0
2021-10-04 14:20:00,31.18,31.23,31.16,31.19,83971.0,28.8094,28.8556,28.7909,28.8186,83971.0
2021-10-04 14:25:00,31.19,31.19,31.07,31.1,76589.0,28.8186,28.8186,28.7078,28.7355,76589.0
2021-10-04 14:30:00,31.1,31.11,30.99,31.0,136786.0,28.7355,28.7447,28.6338,28.6431,136786.0
2021-10-04 14:35:00,31.0,31.02,30.96,31.01,85101.0,28.6431,28.6616,28.6061,28.6523,85101.0
2021-10-04 14:40:00,31.01,31.02,30.96,30.99,85873.0,28.6523,28.6616,28.6061,28.6338,85873.0
2021-10-04 14:45:00,30.99,31.0,30.94,30.98,44262.0,28.6338,28.6431,28.5876,28.6246,44262.0
2021-10-04 14:50:00,30.99,31.01,30.9,30.95,71557.0,28.6338,28.6523,28.5507,28.5969,71557.0
2021-10-04 14:55:00,30.94,30.99,30.93,30.97,42908.0,28.5876,28.6338,28.5784,28.6154,42908.0
2021-10-04 15:00:00,30.97,31.0,30.93,30.99,62753.0,28.6154,28.6431,28.5784,28.6338,62753.0
2021-10-04 15:05:00,30.99,31.01,30.94,30.95,91389.0,28.6338,28.6523,28.5876,28.5969,91389.0
2021-10-04 15:10:00,30.95,30.97,30.89,30.9,115459.0,28.5969,28.6154,28.5414,28.5507,115459.0
2021-10-04 15:15:00,30.91,30.97,30.86,30.91,112933.0,28.5599,28.6154,28.5137,28.5599,112933.0
2021-10-04 15:20:00,30.9,30.95,30.87,30.93,104239.0,28.5507,28.5969,28.523,28.5784,104239.0
2021-10-04 15:25:00,30.93,30.98,30.89,30.95,164492.0,28.5784,28.6246,28.5414,28.5969,164492.0
2021-10-04 15:30:00,30.95,31.02,30.94,30.98,166579.0,28.5969,28.6616,28.5876,28.6246,166579.0
2021-10-04 15:35:00,30.98,31.01,30.93,30.93,164914.0,28.6246,28.6523,28.5784,28.5784,164914.0
2021-10-04 15:40:00,30.94,31.0,30.91,30.98,176463.0,28.5876,28.6431,28.5599,28.6246,176463.0
2021-10-04 15:45:00,30.98,31.03,30.92,30.93,199516.0,28.6246,28.6708,28.5692,28.5784,199516.0
2021-10-04 15:50:00,30.92,30.92,30.77,30.81,252299.0,28.5692,28.5692,28.4306,28.4675,252299.0
2021-10-04 15:55:00,30.81,30.93,30.8,30.88,827764.0,28.4675,28.5784,28.4583,28.5322,827764.0
2021-10-05 09:30:00,31.26,31.43,31.08,31.34,364277.0,28.8833,29.0404,28.717,28.9572,364277.0
2021-10-05 09:35:00,31.36,31.5,31.27,31.49,151524.0,28.9757,29.1051,28.8925,29.0958,151524.0
2021-10-05 09:40:00,31.49,31.53,31.39,31.52,201373.0,29.0958,29.1328,29.0034,29.1235,201373.0
2021-10-05 09:45:00,31.52,31.62,31.46,31.53,164901.0,29.1235,29.2159,29.0681,29.1328,164901.0
2021-10-05 09:50:00,31.52,31.61,31.51,31.54,106402.0,29.1235,29.2067,29.1143,29.142,106402.0
2021-10-05 09:55:00,31.54,31.69,31.5,31.5,242639.0,29.142,29.2806,29.1051,29.1051,242639.0
2021-10-05 10:00:00,31.52,31.62,31.37,31.4,181340.0,29.1235,29.2159,28.9849,29.0127,181340.0
2021-10-05 10:05:00,31.4,31.49,31.39,31.46,173700.0,29.0127,29.0958,29.0034,29.0681,173700.0
2021-10-05 10:10:00,31.46,31.58,31.45,31.57,122235.0,29.0681,29.179,29.0589,29.1697,122235.0
2021-10-05 10:15:00,31.57,31.58,31.4,31.41,111202.0,29.1697,29.179,29.0127,29.0219,111202.0
2021-10-05 10:20:00,31.41,31.52,31.41,31.51,95764.0,29.0219,29.1235,29.0219,29.1143,95764.0
2021-10-05 10:25:00,31.52,31.61,31.52,31.59,106642.0,29.1235,29.2067,29.1235,29.1882,106642.0
2021-10-05 10:30:00,31.59,31.66,31.55,31.57,204904.0,29.1882,29.2529,29.1513,29.1697,204904.0
2021-10-05 10:35:00,31.57,31.63,31.47,31.51,228903.0,29.1697,29.2252,29.0773,29.1143,228903.0
2021-10-05 10:40:00,31.51,31.56,31.5,31.55,84430.0,29.1143,29.1605,29.1051,29.1513,84430.0
2021-10-05 10:45:00,31.54,31.57,31.47,31.48,97826.0,29.142,29.1697,29.0773,29.0866,97826.0
2021-10-05 10:50:00,31.48,31.49,31.32,31.37,176884.0,29.0866,29.0958,28.9387,28.9849,176884.0
2021-10-05 10:55:00,31.37,31.4,31.33,31.4,130228.0,28.9849,29.0127,28.948,29.0127,130228.0
2021-10-05 11:00:00,31.4,31.46,31.35,31.42,87878.0,29.0127,29.0681,28.9665,29.0311,87878.0
2021-10-05 11:05:00,31.42,31.45,31.36,31.39,63615.0,29.0311,29.0589,28.9757,29.0034,63615.0
2021-10-05 11:10:00,31.39,31.41,31.34,31.34,85899.0,29.0034,29.0219,28.9572,28.9572,85899.0
2021-10-05 11:15:00,31.35,31.45,31.34,31.37,75010.0,28.9665,29.0589,28.9572,28.9849,75010.0
2021-10-05 11:20:00,31.37,31.4,31.35,31.37,38917.0,28.9849,29.0127,28.9665,28.9849,38917.0
2021-10-05 11:25:00,31.36,31.37,31.3,31.35,59286.0,28.9757,28.9849,28.9203,28.9665,59286.0
2021-10-05 11:30:00,31.34,31.35,31.3,31.34,85600.0,28.9572,28.9665,28.9203,28.9572,85600.0
2021-10-05 11:35:00,31.34,31.37,31.28,31.29,70774.0,28.9572,28.9849,28.9018,28.911,70774.0
2021-10-05 11:40:00,31.29,31.3,31.21,31.21,67010.0,28.911,28.9203,28.8371,28.8371,67010.0
2021-10-05 11:45:00,31.21,31.22,31.16,31.17,120253.0,28.8371,28.8463,28.7909,28.8002,120253.0
2021-10-05 11:50:00,31.16,31.24,31.16,31.22,108575.0,28.7909,28.8648,28.7909,28.8463,108575.0
2021-10-05 11:55:00,31.21,31.28,31.2,31.25,123423.0,28.8371,28.9018,28.8279,28.8741,123423.0
2021-10-05 12:00:00,31.24,31.24,31.13,31.16,188456.0,28.8648,28.8648,28.7632,28.7909,188456.0
2021-10-05 12:05:00,31.16,31.17,31.07,31.07,87532.0,28.7909,28.8002,28.7078,28.7078,87532.0
2021-10-05 12:10:00,31.06,31.08,30.95,30.97,208216.0,28.6985,28.717,28.5969,28.6154,208216.0
2021-10-05 12:15:00,30.96,30.97,30.83,30.83,105776.0,28.6061,28.6154,28.486,28.486,105776.0
2021-10-05 12:20:00,30.84,30.85,30.6,30.61,255210.0,28.4952,28.5045,28.2735,28.2827,255210.0
2021-10-05 12:25:00,30.62,30.78,30.61,30.76,310932.0,28.292,28.4398,28.2827,28.4213,310932.0
2021-10-05 12:30:00,30.76,30.77,30.68,30.7,46473.0,28.4213,28.4306,28.3474,28.3659,46473.0
2021-10-05 12:35:00,30.69,30.71,30.65,30.7,100131.0,28.3566,28.3751,28.3197,28.3659,100131.0
2021-10-05 12:40:00,30.7,30.79,30.7,30.76,71122.0,28.3659,28.449,28.3659,28.4213,71122.0
2021-10-05 12:45:00,30.75,30.8,30.75,30.8,75423.0,28.4121,28.4583,28.4121,28.4583,75423.0
2021-10-05 12:50:00,30.79,30.84,30.79,30.8,60859.0,28.449,28.4952,28.449,28.4583,60859.0
2021-10-05 12:55:00,30.8,30.9,30.8,30.89,83269.0,28.4583,28.5507,28.4583,28.5414,83269.0
2021-10-05 13:00:00,30.89,30.89,30.77,30.8,106150.0,28.5414,28.5414,28.4306,28.4583,106150.0
2021-10-05 13:05:00,30.8,30.87,30.77,30.84,52064.0,28.4583,28.523,28.4306,28.4952,52064.0
2021-10-05 13:10:00,30.83,30.87,30.81,30.84,76620.0,28.486,28.523,28.4675,28.4952,76620.0
2021-10-05 13:15:00,30.84,30.86,30.76,30.78,105709.0,28.4952,28.5137,28.4213,28.4398,105709.0
2021-10-05 13:20:00,30.77,30.83,30.77,30.83,34709.0,28.4306,28.486,28.4306,28.486,34709.0
2021-10-05 13:25:00,30.83,30.83,30.77,30.78,33762.0,28.486,28.486,28.4306,28.4398,33762.0
2021-10-05 13:30:00,30.78,30.78,30.71,30.76,116310.0,28.4398,28.4398,28.3751,28.4213,116310.0
2021-10-05 13:35:00,30.76,30.77,30.72,30.77,52376.0,28.4213,28.4306,28.3844,28.4306,52376.0
2021-10-05 13:40:00,30.77,30.78,30.75,30.78,48318.0,28.4306,28.4398,28.4121,28.4398,48318.0
2021-10-05 13:45:00,30.78,30.79,30.72,30.73,38850.0,28.4398,28.449,28.3844,28.3936,38850.0
2021-10-05 13:50:00,30.73,30.76,30.68,30.69,55428.0,28.3936,28.4213,28.3474,28.3566,55428.0
2021-10-05 13:55:00,30.69,30.75,30.68,30.75,51035.0,28.3566,28.4121,28.3474,28.4121,51035.0
2021-10-05 14:00:00,30.75,30.83,30.73,30.8,95567.0,28.4121,28.486,28.3936,28.4583,95567.0
2021-10-05 14:05:00,30.8,30.81,30.74,30.79,116873.0,28.4583,28.4675,28.4028,28.449,116873.0
2021-10-05 14:10:00,30.79,30.8,30.74,30.74,35949.0,28.449,28.4583,28.4028,28.4028,35949.0
2021-10-05 14:15:00,30.75,30.76,30.67,30.68,127616.0,28.4121,28.4213,28.3382,28.3474,127616.0
2021-10-05 14:20:00,30.68,30.68,30.57,30.58,161412.0,28.3474,28.3474,28.2458,28.255,161412.0
2021-10-05 14:25:00,30.59,30.66,30.55,30.65,92578.0,28.2642,28.3289,28.2273,28.3197,92578.0
2021-10-05 14:30:00,30.64,30.68,30.62,30.66,109536.0,28.3104,28.3474,28.292,28.3289,109536.0
2021-10-05 14:35:00,30.66,30.67,30.61,30.65,89436.0,28.3289,28.3382,28.2827,28.3197,89436.0
2021-10-05 14:40:00,30.65,30.71,30.62,30.65,85939.0,28.3197,28.3751,28.292,28.3197,85939.0
2021-10-05 14:45:00,30.65,30.71,30.62,30.68,74465.0,28.3197,28.3751,28.292,28.3474,74465.0
2021-10-05 14:50:00,30.68,30.71,30.67,30.7,44558.0,28.3474,28.3751,28.3382,28.3659,44558.0
2021-10-05 14:55:00,30.69,30.74,30.69,30.71,213443.0,28.3566,28.4028,28.3566,28.3751,213443.0
2021-10-05 15:00:00,30.71,30.76,30.7,30.74,56881.0,28.3751,28.4213,28.3659,28.4028,56881.0
2021-10-05 15:05:00,30.75,30.78,30.73,30.75,82160.0,28.4121,28.4398,28.3936,28.4121,82160.0
2021-10-05 15:10:00,30.75,30.77,30.72,30.76,68401.0,28.4121,28.4306,28.3844,28.4213,68401.0
2021-10-05 15:15:00,30.76,30.77,30.7,30.73,72215.0,28.4213,28.4306,28.3659,28.3936,72215.0
2021-10-05 15:20:00,30.74,30.75,30.67,30.68,88520.0,28.4028,28.4121,28.3382,28.3474,88520.0
2021-10-05 15:25:00,30.68,30.69,30.63,30.65,146668.0,28.3474,28.3566,28.3012,28.3197,146668.0
2021-10-05 15:30:00,30.65,30.71,30.63,30.68,105648.0,28.3197,28.3751,28.3012,28.3474,105648.0
2021-10-05 15:35:00,30.68,30.74,30.67,30.73,126734.0,28.3474,28.4028,28.3382,28.3936,126734.0
2021-10-05 15:40:00,30.73,30.77,30.71,30.72,172521.0,28.3936,28.4306,28.3751,28.3844,172521.0
2021-10-05 15:45:00,30.71,30.74,30.67,30.68,126143.0,28.3751,28.4028,28.3382,28.3474,126143.0
2021-10-05 15:50:00,30.68,30.69,30.61,30.61,307771.0,28.3474,28.3566,28.2827,28.2827,307771.0
2021-10-05 15:55:00,30.61,30.66,30.58,30.6,552347.0,28.2827,28.3289,28.255,28.2735,552347.0
2021-10-06 09:30:00,30.09,30.47,29.98,30.43,367118.0,27.8023,28.1534,27.7006,28.1164,367118.0
2021-10-06 09:35:00,30.45,30.54,30.18,30.24,128410.0,28.1349,28.218,27.8854,27.9409,128410.0
2021-10-06 09:40:00,30.25,30.31,29.86,29.91,193159.0,27.9501,28.0055,27.5897,27.6359,193159.0
2021-10-06 09:45:00,29.9,30.03,29.88,29.93,288441.0,27.6267,27.7468,27.6082,27.6544,288441.0
2021-10-06 09:50:00,29.94,29.94,29.69,29.7,348139.0,27.6637,27.6637,27.4327,27.4419,348139.0
2021-10-06 09:55:00,29.7,29.79,29.59,29.68,226936.0,27.4419,27.5251,27.3403,27.4234,226936.0
2021-10-06 10:00:00,29.67,29.72,29.52,29.72,164171.0,27.4142,27.4604,27.2756,27.4604,164171.0
2021-10-06 10:05:00,29.72,29.72,29.48,29.58,148616.0,27.4604,27.4604,27.2386,27.331,148616.0
2021-10-06 10:10:00,29.57,29.77,29.52,29.76,160036.0,27.3218,27.5066,27.2756,27.4974,160036.0
2021-10-06 10:15:00,29.76,29.76,29.57,29.58,105483.0,27.4974,27.4974,27.3218,27.331,105483.0
2021-10-06 10:20:00,29.56,29.78,29.56,29.78,116707.0,27.3126,27.5158,27.3126,27.5158,116707.0
2021-10-06 10:25:00,29.8,29.83,29.73,29.76,77079.0,27.5343,27.562,27.4696,27.4974,77079.0
2021-10-06 10:30:00,29.77,29.94,29.72,29.84,133196.0,27.5066,27.6637,27.4604,27.5713,133196.0
2021-10-06 10:35:00,29.84,29.86,29.66,29.75,126565.0,27.5713,27.5897,27.405,27.4881,126565.0
2021-10-06 10:40:00,29.75,29.78,29.59,29.6,104022.0,27.4881,27.5158,27.3403,27.3495,104022.0
2021-10-06 10:45:00,29.6,29.65,29.52,29.59,136939.0,27.3495,27.3957,27.2756,27.3403,136939.0
2021-10-06 10:50:00,29.6,29.8,29.56,29.79,111481.0,27.3495,27.5343,27.3126,27.5251,111481.0
2021-10-06 10:55:00,29.79,29.82,29.71,29.77,71193.0,27.5251,27.5528,27.4512,27.5066,71193.0
2021-10-06 11:00:00,29.78,29.99,29.78,29.94,84833.0,27.5158,27.7099,27.5158,27.6637,84833.0
2021-10-06 11:05:00,29.94,30.04,29.9,29.94,112054.0,27.6637,27.7561,27.6267,27.6637,112054.0
2021-10-06 11:10:00,29.96,29.96,29.84,29.91,56116.0,27.6821,27.6821,27.5713,27.6359,56116.0
2021-10-06 11:15:00,29.9,29.95,29.85,29.91,70097.0,27.6267,27.6729,27.5805,27.6359,70097.0
2021-10-06 11:20:00,29.9,29.91,29.79,29.81,106176.0,27.6267,27.6359,27.5251,27.5436,106176.0
2021-10-06 11:25:00,29.81,29.89,29.8,29.86,78321.0,27.5436,27.6175,27.5343,27.5897,78321.0
2021-10-06 11:30:00,29.87,29.88,29.77,29.83,115508.0,27.599,27.6082,27.5066,27.562,115508.0
2021-10-06 11:35:00,29.83,29.92,29.8,29.92,151380.0,27.562,27.6452,27.5343,27.6452,151380.0
2021-10-06 11:40:00,29.93,29.93,29.78,29.84,53359.0,27.6544,27.6544,27.5158,27.5713,53359.0
2021-10-06 11:45:00,29.84,29.91,29.83,29.88,45573.0,27.5713,27.6359,27.562,27.6082,45573.0
2021-10-06 11:50:00,29.88,30.04,29.88,30.04,50234.0,27.6082,27.7561,27.6082,27.7561,50234.0
2021-10-06 11:55:00,30.03,30.08,29.99,30.05,52198.0,27.7468,27.793,27.7099,27.7653,52198.0
2021-10-06 12:00:00,30.05,30.07,29.97,29.99,125460.0,27.7653,27.7838,27.6914,27.7099,125460.0
2021-10-06 12:05:00,29.98,30.01,29.88,29.92,64714.0,27.7006,27.7283,27.6082,27.6452,64714.0
2021-10-06 12:10:00,29.93,29.93,29.79,29.81,58650.0,27.6544,27.6544,27.5251,27.5436,58650.0
2021-10-06 12:15:00,29.82,29.87,29.79,29.84,82078.0,27.5528,27.599,27.5251,27.5713,82078.0
2021-10-06 12:20:00,29.84,29.88,29.8,29.83,60748.0,27.5713,27.6082,27.5343,27.562,60748.0
2021-10-06 12:25:00,29.83,29.83,29.75,29.82,50955.0,27.562,27.562,27.4881,27.5528,50955.0
2021-10-06 12:30:00,29.82,29.85,29.78,29.85,42360.0,27.5528,27.5805,27.5158,27.5805,42360.0
2021-10-06 12:35:00,29.85,29.85,29.79,29.82,64030.0,27.5805,27.5805,27.5251,27.5528,64030.0
2021-10-06 12:40:00,29.83,29.88,29.82,29.88,31402.0,27.562,27.6082,27.5528,27.6082,31402.0
2021-10-06 12:45:00,29.88,29.88,29.83,29.84,43455.0,27.6082,27.6082,27.562,27.5713,43455.0
2021-10-06 12:50:00,29.85,29.92,29.85,29.92,53084.0,27.5805,27.6452,27.5805,27.6452,53084.0
2021-10-06 12:55:00,29.91,29.99,29.9,29.93,53335.0,27.6359,27.7099,27.6267,27.6544,53335.0
2021-10-06 13:00:00,29.94,29.95,29.87,29.89,41815.0,27.6637,27.6729,27.599,27.6175,41815.0
2021-10-06 13:05:00,29.88,29.89,29.8,29.82,41386.0,27.6082,27.6175,27.5343,27.5528,41386.0
2021-10-06 13:10:00,29.82,29.87,29.77,29.85,72792.0,27.5528,27.599,27.5066,27.5805,72792.0
2021-10-06 13:15:00,29.84,29.87,29.8,29.86,50997.0,27.5713,27.599,27.5343,27.5897,50997.0
2021-10-06 13:20:00,29.86,29.87,29.79,29.82,74441.0,27.5897,27.599,27.5251,27.5528,74441.0
2021-10-06 13:25:00,29.83,29.89,29.81,29.89,42468.0,27.562,27.6175,27.5436,27.6175,42468.0
2021-10-06 13:30:00,29.89,30.01,29.89,30.0,53361.0,27.6175,27.7283,27.6175,27.7191,53361.0
2021-10-06 13:35:00,30.0,30.05,29.98,30.03,50869.0,27.7191,27.7653,27.7006,27.7468,50869.0
2021-10-06 13:40:00,30.03,30.04,29.99,30.03,47112.0,27.7468,27.7561,27.7099,27.7468,47112.0
2021-10-06 13:45:00,30.03,30.08,30.02,30.05,51484.0,27.7468,27.793,27.7376,27.7653,51484.0
2021-10-06 13:50:00,30.05,30.06,29.94,29.94,55353.0,27.7653,27.7745,27.6637,27.6637,55353.0
2021-10-06 13:55:00,29.95,30.08,29.94,30.07,45524.0,27.6729,27.793,27.6637,27.7838,45524.0
2021-10-06 14:00:00,30.07,30.16,30.07,30.15,111732.0,27.7838,27.8669,27.7838,27.8577,111732.0
2021-10-06 14:05:00,30.15,30.19,30.12,30.19,63719.0,27.8577,27.8947,27.83,27.8947,63719.0
2021-10-06 14:10:00,30.19,30.23,30.1,30.13,103063.0,27.8947,27.9316,27.8115,27.8392,103063.0
2021-10-06 14:15:00,30.13,30.2,30.11,30.17,201623.0,27.8392,27.9039,27.8207,27.8762,201623.0
2021-10-06 14:20:00,30.17,30.2,30.12,30.14,60008.0,27.8762,27.9039,27.83,27.8485,60008.0
2021-10-06 14:25:00,30.15,30.22,30.14,30.2,53821.0,27.8577,27.9224,27.8485,27.9039,53821.0
2021-10-06 14:30:00,30.2,30.21,30.1,30.14,106441.0,27.9039,27.9131,27.8115,27.8485,106441.0
2021-10-06 14:35:00,30.13,30.2,30.1,30.13,75933.0,27.8392,27.9039,27.8115,27.8392,75933.0
2021-10-06 14:40:00,30.12,30.17,30.09,30.11,66810.0,27.83,27.8762,27.8023,27.8207,66810.0
2021-10-06 14:45:00,30.11,30.16,30.09,30.1,74487.0,27.8207,27.8669,27.8023,27.8115,74487.0
2021-10-06 14:50:00,30.09,30.12,30.05,30.08,62480.0,27.8023,27.83,27.7653,27.793,62480.0
2021-10-06 14:55:00,30.08,30.12,30.02,30.03,41801.0,27.793,27.83,27.7376,27.7468,41801.0
2021-10-06 15:00:00,30.03,30.09,30.01,30.05,67614.0,27.7468,27.8023,27.7283,27.7653,67614.0
2021-10-06 15:05:00,30.05,30.09,30.03,30.05,42484.0,27.7653,27.8023,27.7468,27.7653,42484.0
2021-10-06 15:10:00,30.05,30.07,29.97,30.03,49892.0,27.7653,27.7838,27.6914,27.7468,49892.0
2021-10-06 15:15:00,30.04,30.07,29.99,30.01,65288.0,27.7561,27.7838,27.7099,27.7283,65288.0
2021-10-06 15:20:00,30.01,30.03,29.96,30.02,94074.0,27.7283,27.7468,27.6821,27.7376,94074.0
2021-10-06 15:25:00,30.03,30.07,29.97,29.98,67064.0,27.7468,27.7838,27.6914,27.7006,67064.0
2021-10-06 15:30:00,29.98,29.98,29.85,29.87,131448.0,27.7006,27.7006,27.5805,27.599,131448.0
2021-10-06 15:35:00,29.87,29.88,29.81,29.88,184622.0,27.599,27.6082,27.5436,27.6082,184622.0
2021-10-06 15:40:00,29.88,29.9,29.84,29.88,99207.0,27.6082,27.6267,27.5713,27.6082,99207.0
2021-10-06 15:45:00,29.88,29.95,29.83,29.89,187167.0,27.6082,27.6729,27.562,27.6175,187167.0
2021-10-06 15:50:00,29.9,29.97,29.89,29.91,398138.0,27.6267,27.6914,27.6175,27.6359,398138.0
2021-10-06 15:55:00,29.9,29.96,29.9,29.96,784045.0,27.6267,27.6821,27.6267,27.6821,784045.0
2021-10-07 09:30:00,30.63,30.83,30.55,30.68,699703.0,28.3012,28.486,28.2273,28.3474,699703.0
2021-10-07 09:35:00,30.67,31.05,30.64,31.04,519104.0,28.3382,28.6893,28.3104,28.68,519104.0
2021-10-07 09:40:00,31.05,31.13,30.95,30.96,524458.0,28.6893,28.7632,28.5969,28.6061,524458.0
2021-10-07 09:45:00,30.96,31.11,30.96,31.06,213206.0,28.6061,28.7447,28.6061,28.6985,213206.0
2021-10-07 09:50:00,31.07,31.2,30.86,30.97,516556.0,28.7078,28.8279,28.5137,28.6154,516556.0
2021-10-07 09:55:00,30.96,31.0,30.87,30.91,211596.0,28.6061,28.6431,28.523,28.5599,211596.0
2021-10-07 10:00:00,30.91,31.02,30.9,30.94,295860.0,28.5599,28.6616,28.5507,28.5876,295860.0
2021-10-07 10:05:00,30.94,30.96,30.59,30.6,339390.0,28.5876,28.6061,28.2642,28.2735,339390.0
2021-10-07 10:10:00,30.6,30.81,30.6,30.65,158217.0,28.2735,28.4675,28.2735,28.3197,158217.0
2021-10-07 10:15:00,30.64,30.73,30.63,30.69,154834.0,28.3104,28.3936,28.3012,28.3566,154834.0
2021-10-07 10:20:00,30.69,30.78,30.67,30.78,177211.0,28.3566,28.4398,28.3382,28.4398,177211.0
2021-10-07 10:25:00,30.78,30.94,30.75,30.88,254679.0,28.4398,28.5876,28.4121,28.5322,254679.0
2021-10-07 10:30:00,30.89,30.89,30.65,30.7,164780.0,28.5414,28.5414,28.3197,28.3659,164780.0
2021-10-07 10:35:00,30.71,30.77,30.63,30.68,171502.0,28.3751,28.4306,28.3012,28.3474,171502.0
2021-10-07 10:40:00,30.67,30.77,30.66,30.72,111090.0,28.3382,28.4306,28.3289,28.3844,111090.0
2021-10-07 10:45:00,30.73,30.8,30.71,30.77,151121.0,28.3936,28.4583,28.3751,28.4306,151121.0
2021-10-07 10:50:00,30.77,30.8,30.74,30.77,85718.0,28.4306,28.4583,28.4028,28.4306,85718.0
2021-10-07 10:55:00,30.77,30.81,30.73,30.8,86321.0,28.4306,28.4675,28.3936,28.4583,86321.0
2021-10-07 11:00:00,30.8,30.85,30.77,30.83,83701.0,28.4583,28.5045,28.4306,28.486,83701.0
2021-10-07 11:05:00,30.82,30.91,30.82,30.9,156429.0,28.4768,28.5599,28.4768,28.5507,156429.0
2021-10-07 11:10:00,30.9,30.9,30.81,30.87,122570.0,28.5507,28.5507,28.4675,28.523,122570.0
2021-10-07 11:15:00,30.87,30.87,30.8,30.87,84731.0,28.523,28.523,28.4583,28.523,84731.0
2021-10-07 11:20:00,30.87,31.01,30.86,30.99,105715.0,28.523,28.6523,28.5137,28.6338,105715.0
2021-10-07 11:25:00,30.99,31.05,30.97,31.04,121158.0,28.6338,28.6893,28.6154,28.68,121158.0
2021-10-07 11:30:00,31.05,31.1,31.01,31.03,144151.0,28.6893,28.7355,28.6523,28.6708,144151.0
2021-10-07 11:35:00,31.02,31.04,30.97,31.0,116620.0,28.6616,28.68,28.6154,28.6431,116620.0
2021-10-07 11:40:00,30.99,31.03,30.94,30.95,92749.0,28.6338,28.6708,28.5876,28.5969,92749.0
2021-10-07 11:45:00,30.95,31.0,30.91,30.92,89264.0,28.5969,28.6431,28.5599,28.5692,89264.0
2021-10-07 11:50:00,30.92,30.94,30.88,30.89,47017.0,28.5692,28.5876,28.5322,28.5414,47017.0
2021-10-07 11:55:00,30.89,30.94,30.87,30.94,53307.0,28.5414,28.5876,28.523,28.5876,53307.0
2021-10-07 12:00:00,30.93,31.02,30.93,30.99,196721.0,28.5784,28.6616,28.5784,28.6338,196721.0
2021-10-07 12:05:00,30.99,30.99,30.9,30.94,173026.0,28.6338,28.6338,28.5507,28.5876,173026.0
2021-10-07 12:10:00,30.93,30.93,30.87,30.9,94702.0,28.5784,28.5784,28.523,28.5507,94702.0
2021-10-07 12:15:00,30.9,30.96,30.88,30.95,67626.0,28.5507,28.6061,28.5322,28.5969,67626.0
2021-10-07 12:20:00,30.95,30.95,30.92,30.94,68181.0,28.5969,28.5969,28.5692,28.5876,68181.0
2021-10-07 12:25:00,30.94,30.98,30.92,30.94,88824.0,28.5876,28.6246,28.5692,28.5876,88824.0
2021-10-07 12:30:00,30.94,30.96,30.93,30.95,49861.0,28.5876,28.6061,28.5784,28.5969,49861.0
2021-10-07 12:35:00,30.95,30.96,30.91,30.93,66572.0,28.5969,28.6061,28.5599,28.5784,66572.0
2021-10-07 12:40:00,30.92,30.97,30.92,30.97,119559.0,28.5692,28.6154,28.5692,28.6154,119559.0
2021-10-07 12:45:00,30.96,30.97,30.9,30.92,61739.0,28.6061,28.6154,28.5507,28.5692,61739.0
2021-10-07 12:50:00,30.92,30.92,30.84,30.9,72317.0,28.5692,28.5692,28.4952,28.5507,72317.0
2021-10-07 12:55:00,30.91,30.95,30.9,30.93,102899.0,28.5599,28.5969,28.5507,28.5784,102899.0
2021-10-07 13:00:00,30.94,30.96,30.92,30.94,87317.0,28.5876,28.6061,28.5692,28.5876,87317.0
2021-10-07 13:05:00,30.95,30.96,30.91,30.95,72405.0,28.5969,28.6061,28.5599,28.5969,72405.0
2021-10-07 13:10:00,30.96,30.97,30.91,30.97,58431.0,28.6061,28.6154,28.5599,28.6154,58431.0
2021-10-07 13:15:00,30.96,31.01,30.96,31.01,84935.0,28.6061,28.6523,28.6061,28.6523,84935.0
2021-10-07 13:20:00,31.01,31.04,30.98,31.01,68735.0,28.6523,28.68,28.6246,28.6523,68735.0
2021-10-07 13:25:00,31.01,31.09,30.99,31.08,67014.0,28.6523,28.7262,28.6338,28.717,67014.0
2021-10-07 13:30:00,31.08,31.13,31.07,31.13,263249.0,28.717,28.7632,28.7078,28.7632,263249.0
2021-10-07 13:35:00,31.13,31.13,31.06,31.12,203064.0,28.7632,28.7632,28.6985,28.754,203064.0
2021-10-07 13:40:00,31.12,31.15,31.11,31.15,107160.0,28.754,28.7817,28.7447,28.7817,107160.0
2021-10-07 13:45:00,31.15,31.16,31.09,31.16,134812.0,28.7817,28.7909,28.7262,28.7909,134812.0
2021-10-07 13:50:00,31.15,31.16,31.09,31.11,118219.0,28.7817,28.7909,28.7262,28.7447,118219.0
2021-10-07 13:55:00,31.11,31.12,31.06,31.07,56588.0,28.7447,28.754,28.6985,28.7078,56588.0
2021-10-07 14:00:00,31.07,31.1,31.03,31.09,112809.0,28.7078,28.7355,28.6708,28.7262,112809.0
2021-10-07 14:05:00,31.08,31.1,31.05,31.08,82371.0,28.717,28.7355,28.6893,28.717,82371.0
2021-10-07 14:10:00,31.07,31.11,31.04,31.11,116332.0,28.7078,28.7447,28.68,28.7447,116332.0
2021-10-07 14:15:00,31.11,31.15,31.08,31.09,72442.0,28.7447,28.7817,28.717,28.7262,72442.0
2021-10-07 14:20:00,31.09,31.11,31.0,31.01,83414.0,28.7262,28.7447,28.6431,28.6523,83414.0
2021-10-07 14:25:00,31.01,31.06,30.98,31.06,109692.0,28.6523,28.6985,28.6246,28.6985,109692.0
2021-10-07 14:30:00,31.06,31.09,31.03,31.09,85380.0,28.6985,28.7262,28.6708,28.7262,85380.0
2021-10-07 14:35:00,31.09,31.11,31.04,31.07,71525.0,28.7262,28.7447,28.68,28.7078,71525.0
2021-10-07 14:40:00,31.07,31.09,31.03,31.06,86544.0,28.7078,28.7262,28.6708,28.6985,86544.0
2021-10-07 14:45:00,31.07,31.08,31.04,31.05,67697.0,28.7078,28.717,28.68,28.6893,67697.0
2021-10-07 14:50:00,31.05,31.06,30.99,31.01,71038.0,28.6893,28.6985,28.6338,28.6523,71038.0
2021-10-07 14:55:00,31.01,31.03,30.99,31.0,59482.0,28.6523,28.6708,28.6338,28.6431,59482.0
2021-10-07 15:00:00,30.99,31.05,30.96,31.03,71789.0,28.6338,28.6893,28.6061,28.6708,71789.0
2021-10-07 15:05:00,31.03,31.12,31.02,31.12,88533.0,28.6708,28.754,28.6616,28.754,88533.0
2021-10-07 15:10:00,31.12,31.15,31.1,31.14,124526.0,28.754,28.7817,28.7355,28.7724,124526.0
2021-10-07 15:15:00,31.14,31.17,31.13,31.13,112387.0,28.7724,28.8002,28.7632,28.7632,112387.0
2021-10-07 15:20:00,31.13,31.13,31.08,31.09,109757.0,28.7632,28.7632,28.717,28.7262,109757.0
2021-10-07 15:25:00,31.08,31.09,31.02,31.02,147886.0,28.717,28.7262,28.6616,28.6616,147886.0
2021-10-07 15:30:00,31.02,31.09,30.99,31.08,223233.0,28.6616,28.7262,28.6338,28.717,223233.0
2021-10-07 15:35:00,31.09,31.1,31.0,31.01,303088.0,28.7262,28.7355,28.6431,28.6523,303088.0
2021-10-07 15:40:00,31.01,31.01,30.93,30.94,207352.0,28.6523,28.6523,28.5784,28.5876,207352.0
2021-10-07 15:45:00,30.94,31.01,30.91,31.0,201128.0,28.5876,28.6523,28.5599,28.6431,201128.0
2021-10-07 15:50:00,31.0,31.01,30.94,31.0,411289.0,28.6431,28.6523,28.5876,28.6431,411289.0
2021-10-07 15:55:00,31.0,31.04,30.97,31.03,1069260.0,28.6431,28.68,28.6154,28.6708,1069260.0
2021-10-08 09:30:00,31.39,31.54,31.19,31.29,453130.0,29.0034,29.142,28.8186,28.911,453130.0
2021-10-08 09:35:00,31.29,31.31,31.11,31.2,187970.0,28.911,28.9295,28.7447,28.8279,187970.0
2021-10-08 09:40:00,31.21,31.34,31.17,31.29,134290.0,28.8371,28.9572,28.8002,28.911,134290.0
2021-10-08 09:45:00,31.28,31.39,31.27,31.32,199866.0,28.9018,29.0034,28.8925,28.9387,199866.0
2021-10-08 09:50:00,31.32,31.35,31.18,31.33,148106.0,28.9387,28.9665,28.8094,28.948,148106.0
2021-10-08 09:55:00,31.33,31.47,31.33,31.4,148681.0,28.948,29.0773,28.948,29.0127,148681.0
2021-10-08 10:00:00,31.4,31.58,31.4,31.56,240505.0,29.0127,29.179,29.0127,29.1605,240505.0
2021-10-08 10:05:00,31.56,31.56,31.4,31.52,117034.0,29.1605,29.1605,29.0127,29.1235,117034.0
2021-10-08 10:10:00,31.51,31.53,31.46,31.51,158709.0,29.1143,29.1328,29.0681,29.1143,158709.0
2021-10-08 10:15:00,31.5,31.52,31.43,31.45,134568.0,29.1051,29.1235,29.0404,29.0589,134568.0
2021-10-08 10:20:00,31.44,31.54,31.43,31.54,252984.0,29.0496,29.142,29.0404,29.142,252984.0
2021-10-08 10:25:00,31.54,31.61,31.51,31.6,172825.0,29.142,29.2067,29.1143,29.1975,172825.0
2021-10-08 10:30:00,31.6,31.86,31.6,31.83,511494.0,29.1975,29.4377,29.1975,29.41,511494.0
2021-10-08 10:35:00,31.83,31.85,31.73,31.79,215242.0,29.41,29.4285,29.3176,29.373,215242.0
2021-10-08 10:40:00,31.78,31.83,31.69,31.74,115143.0,29.3638,29.41,29.2806,29.3268,115143.0
2021-10-08 10:45:00,31.74,31.76,31.62,31.69,150772.0,29.3268,29.3453,29.2159,29.2806,150772.0
2021-10-08 10:50:00,31.7,31.79,31.68,31.77,129072.0,29.2899,29.373,29.2714,29.3545,129072.0
2021-10-08 10:55:00,31.77,31.78,31.67,31.73,79830.0,29.3545,29.3638,29.2621,29.3176,79830.0
2021-10-08 11:00:00,31.73,31.8,31.72,31.74,151985.0,29.3176,29.3823,29.3083,29.3268,151985.0
2021-10-08 11:05:00,31.75,31.93,31.74,31.91,297723.0,29.3361,29.5024,29.3268,29.4839,297723.0
2021-10-08 11:10:00,31.92,31.96,31.86,31.94,167701.0,29.4931,29.5301,29.4377,29.5116,167701.0
2021-10-08 11:15:00,31.93,31.95,31.88,31.9,94517.0,29.5024,29.5208,29.4562,29.4746,94517.0
2021-10-08 11:20:00,31.9,31.91,31.85,31.88,80820.0,29.4746,29.4839,29.4285,29.4562,80820.0
2021-10-08 11:25:00,31.87,31.9,31.83,31.86,123043.0,29.4469,29.4746,29.41,29.4377,123043.0
2021-10-08 11:30:00,31.86,31.86,31.79,31.79,161491.0,29.4377,29.4377,29.373,29.373,161491.0
2021-10-08 11:35:00,31.79,31.81,31.71,31.78,90273.0,29.373,29.3915,29.2991,29.3638,90273.0
2021-10-08 11:40:00,31.78,31.8,31.76,31.78,123317.0,29.3638,29.3823,29.3453,29.3638,123317.0
2021-10-08 11:45:00,31.79,31.83,31.76,31.78,65754.0,29.373,29.41,29.3453,29.3638,65754.0
2021-10-08 11:50:00,31.78,31.86,31.76,31.84,75681.0,29.3638,29.4377,29.3453,29.4192,75681.0
2021-10-08 11:55:00,31.85,31.85,31.75,31.76,62400.0,29.4285,29.4285,29.3361,29.3453,62400.0
2021-10-08 12:00:00,31.76,31.76,31.72,31.74,70263.0,29.3453,29.3453,29.3083,29.3268,70263.0
2021-10-08 12:05:00,31.73,31.75,31.71,31.73,40031.0,29.3176,29.3361,29.2991,29.3176,40031.0
2021-10-08 12:10:00,31.73,31.75,31.66,31.69,66034.0,29.3176,29.3361,29.2529,29.2806,66034.0
2021-10-08 12:15:00,31.68,31.69,31.62,31.63,58953.0,29.2714,29.2806,29.2159,29.2252,58953.0
2021-10-08 12:20:00,31.63,31.65,31.6,31.61,86577.0,29.2252,29.2437,29.1975,29.2067,86577.0
2021-10-08 12:25:00,31.6,31.62,31.59,31.61,35845.0,29.1975,29.2159,29.1882,29.2067,35845.0
2021-10-08 12:30:00,31.61,31.63,31.56,31.58,35055.0,29.2067,29.2252,29.1605,29.179,35055.0
2021-10-08 12:35:00,31.59,31.66,31.58,31.62,66557.0,29.1882,29.2529,29.179,29.2159,66557.0
2021-10-08 12:40:00,31.62,31.69,31.6,31.69,43275.0,29.2159,29.2806,29.1975,29.2806,43275.0
2021-10-08 12:45:00,31.68,31.73,31.68,31.69,113810.0,29.2714,29.3176,29.2714,29.2806,113810.0
2021-10-08 12:50:00,31.69,31.76,31.69,31.76,40724.0,29.2806,29.3453,29.2806,29.3453,40724.0
2021-10-08 12:55:00,31.76,31.77,31.7,31.74,54478.0,29.3453,29.3545,29.2899,29.3268,54478.0
2021-10-08 13:00:00,31.74,31.79,31.74,31.76,74907.0,29.3268,29.373,29.3268,29.3453,74907.0
2021-10-08 13:05:00,31.76,31.77,31.7,31.71,38372.0,29.3453,29.3545,29.2899,29.2991,38372.0
2021-10-08 13:10:00,31.71,31.75,31.7,31.74,28901.0,29.2991,29.3361,29.2899,29.3268,28901.0
2021-10-08 13:15:00,31.73,31.74,31.61,31.62,61413.0,29.3176,29.3268,29.2067,29.2159,61413.0
2021-10-08 13:20:00,31.61,31.64,31.61,31.64,27234.0,29.2067,29.2344,29.2067,29.2344,27234.0
2021-10-08 13:25:00,31.64,31.65,31.57,31.58,41097.0,29.2344,29.2437,29.1697,29.179,41097.0
2021-10-08 13:30:00,31.57,31.62,31.54,31.59,58409.0,29.1697,29.2159,29.142,29.1882,58409.0
2021-10-08 13:35:00,31.59,31.6,31.56,31.6,38242.0,29.1882,29.1975,29.1605,29.1975,38242.0
2021-10-08 13:40:00,31.6,31.62,31.57,31.59,40499.0,29.1975,29.2159,29.1697,29.1882,40499.0
2021-10-08 13:45:00,31.58,31.6,31.56,31.6,51938.0,29.179,29.1975,29.1605,29.1975,51938.0
2021-10-08 13:50:00,31.6,31.63,31.58,31.62,30593.0,29.1975,29.2252,29.179,29.2159,30593.0
2021-10-08 13:55:00,31.62,31.68,31.61,31.65,72163.0,29.2159,29.2714,29.2067,29.2437,72163.0
2021-10-08 14:00:00,31.66,31.69,31.65,31.68,39500.0,29.2529,29.2806,29.2437,29.2714,39500.0
2021-10-08 14:05:00,31.68,31.69,31.66,31.67,27417.0,29.2714,29.2806,29.2529,29.2621,27417.0
2021-10-08 14:10:00,31.67,31.7,31.65,31.66,46369.0,29.2621,29.2899,29.2437,29.2529,46369.0
2021-10-08 14:15:00,31.66,31.74,31.66,31.73,140685.0,29.2529,29.3268,29.2529,29.3176,140685.0
2021-10-08 14:20:00,31.73,31.75,31.7,31.71,45120.0,29.3176,29.3361,29.2899,29.2991,45120.0
2021-10-08 14:25:00,31.71,31.72,31.68,31.7,59471.0,29.2991,29.3083,29.2714,29.2899,59471.0
2021-10-08 14:30:00,31.7,31.72,31.67,31.67,75340.0,29.2899,29.3083,29.2621,29.2621,75340.0
2021-10-08 14:35:00,31.68,31.68,31.64,31.66,65101.0,29.2714,29.2714,29.2344,29.2529,65101.0
2021-10-08 14:40:00,31.66,31.66,31.61,31.66,63521.0,29.2529,29.2529,29.2067,29.2529,63521.0
2021-10-08 14:45:00,31.66,31.67,31.62,31.65,61950.0,29.2529,29.2621,29.2159,29.2437,61950.0
2021-10-08 14:50:00,31.64,31.67,31.62,31.62,63151.0,29.2344,29.2621,29.2159,29.2159,63151.0
2021-10-08 14:55:00,31.63,31.66,31.62,31.64,72229.0,29.2252,29.2529,29.2159,29.2344,72229.0
2021-10-08 15:00:00,31.64,31.68,31.63,31.67,73053.0,29.2344,29.2714,29.2252,29.2621,73053.0
2021-10-08 15:05:00,31.67,31.68,31.64,31.68,74690.0,29.2621,29.2714,29.2344,29.2714,74690.0
2021-10-08 15:10:00,31.67,31.73,31.66,31.71,100895.0,29.2621,29.3176,29.2529,29.2991,100895.0
2021-10-08 15:15:00,31.71,31.74,31.69,31.74,112407.0,29.2991,29.3268,29.2806,29.3268,112407.0
2021-10-08 15:20:00,31.73,31.77,31.71,31.77,114030.0,29.3176,29.3545,29.2991,29.3545,114030.0
2021-10-08 15:25:00,31.77,31.82,31.76,31.82,106499.0,29.3545,29.4007,29.3453,29.4007,106499.0
2021-10-08 15:30:00,31.81,31.83,31.76,31.81,114302.0,29.3915,29.41,29.3453,29.3915,114302.0
2021-10-08 15:35:00,31.82,31.82,31.77,31.78,142219.0,29.4007,29.4007,29.3545,29.3638,142219.0
2021-10-08 15:40:00,31.79,31.8,31.74,31.75,154321.0,29.373,29.3823,29.3268,29.3361,154321.0
2021-10-08 15:45:00,31.75,31.76,31.72,31.74,170461.0,29.3361,29.3453,29.3083,29.3268,170461.0
2021-10-08 15:50:00,31.73,31.76,31.7,31.71,404064.0,29.3176,29.3453,29.2899,29.2991,404064.0
2021-10-08 15:55:00,31.71,31.72,31.65,31.66,846673.0,29.2991,29.3083,29.2437,29.2529,846673.0
2021-10-11 09:30:00,32.29,32.49,32.1,32.11,685138.0,29.835,30.0198,29.6594,29.6687,685138.0
2021-10-11 09:35:00,32.1,32.39,32.05,32.12,278190.0,29.6594,29.9274,29.6132,29.6779,278190.0
2021-10-11 09:40:00,32.12,32.31,32.09,32.3,197509.0,29.6779,29.8535,29.6502,29.8442,197509.0
2021-10-11 09:45:00,32.3,32.39,32.22,32.32,272867.0,29.8442,29.9274,29.7703,29.8627,272867.0
2021-10-11 09:50:00,32.32,32.53,32.31,32.47,307555.0,29.8627,30.0568,29.8535,30.0013,307555.0
2021-10-11 09:55:00,32.47,32.58,32.44,32.53,261445.0,30.0013,30.1029,29.9736,30.0568,261445.0
2021-10-11 10:00:00,32.53,32.69,32.49,32.66,324127.0,30.0568,30.2046,30.0198,30.1769,324127.0
2021-10-11 10:05:00,32.66,32.77,32.61,32.73,236944.0,30.1769,30.2785,30.1307,30.2415,236944.0
2021-10-11 10:10:00,32.73,32.8,32.65,32.72,209401.0,30.2415,30.3062,30.1676,30.2323,209401.0
2021-10-11 10:15:00,32.72,32.86,32.71,32.84,217000.0,30.2323,30.3617,30.2231,30.3432,217000.0
2021-10-11 10:20:00,32.83,32.87,32.8,32.87,157795.0,30.3339,30.3709,30.3062,30.3709,157795.0
2021-10-11 10:25:00,32.86,32.96,32.86,32.94,212381.0,30.3617,30.4541,30.3617,30.4356,212381.0
2021-10-11 10:30:00,32.94,33.06,32.83,33.05,445756.0,30.4356,30.5465,30.3339,30.5372,445756.0
2021-10-11 10:35:00,33.05,33.1,32.99,33.09,234822.0,30.5372,30.5834,30.4818,30.5742,234822.0
2021-10-11 10:40:00,33.09,33.13,33.01,33.13,206278.0,30.5742,30.6111,30.5003,30.6111,206278.0
2021-10-11 10:45:00,33.12,33.24,33.11,33.17,385095.0,30.6019,30.7128,30.5927,30.6481,385095.0
2021-10-11 10:50:00,33.17,33.22,33.12,33.14,229405.0,30.6481,30.6943,30.6019,30.6204,229405.0
2021-10-11 10:55:00,33.14,33.16,33.04,33.07,209685.0,30.6204,30.6389,30.528,30.5557,209685.0
2021-10-11 11:00:00,33.05,33.09,32.97,32.97,112757.0,30.5372,30.5742,30.4633,30.4633,112757.0
2021-10-11 11:05:00,32.98,33.05,32.95,33.05,114634.0,30.4725,30.5372,30.4448,30.5372,114634.0
2021-10-11 11:10:00,33.05,33.09,33.01,33.05,82237.0,30.5372,30.5742,30.5003,30.5372,82237.0
2021-10-11 11:15:00,33.04,33.06,32.93,32.94,121840.0,30.528,30.5465,30.4263,30.4356,121840.0
2021-10-11 11:20:00,32.94,32.94,32.83,32.86,110462.0,30.4356,30.4356,30.3339,30.3617,110462.0
2021-10-11 11:25:00,32.86,32.94,32.86,32.88,103472.0,30.3617,30.4356,30.3617,30.3801,103472.0
2021-10-11 11:30:00,32.87,32.87,32.77,32.79,85958.0,30.3709,30.3709,30.2785,30.297,85958.0
2021-10-11 11:35:00,32.79,32.87,32.78,32.8,69964.0,30.297,30.3709,30.2877,30.3062,69964.0
2021-10-11 11:40:00,32.79,32.86,32.77,32.86,75423.0,30.297,30.3617,30.2785,30.3617,75423.0
2021-10-11 11:45:00,32.86,32.86,32.77,32.8,55451.0,30.3617,30.3617,30.2785,30.3062,55451.0
2021-10-11 11:50:00,32.81,32.86,32.8,32.86,54651.0,30.3155,30.3617,30.3062,30.3617,54651.0
2021-10-11 11:55:00,32.85,32.88,32.82,32.86,47383.0,30.3524,30.3801,30.3247,30.3617,47383.0
2021-10-11 12:00:00,32.86,32.86,32.81,32.84,62774.0,30.3617,30.3617,30.3155,30.3432,62774.0
2021-10-11 12:05:00,32.84,32.85,32.76,32.8,160917.0,30.3432,30.3524,30.2693,30.3062,160917.0
2021-10-11 12:10:00,32.81,32.82,32.73,32.75,156945.0,30.3155,30.3247,30.2415,30.26,156945.0
2021-10-11 12:15:00,32.74,32.75,32.65,32.66,81435.0,30.2508,30.26,30.1676,30.1769,81435.0
2021-10-11 12:20:00,32.65,32.8,32.65,32.8,111829.0,30.1676,30.3062,30.1676,30.3062,111829.0
2021-10-11 12:25:00,32.81,32.81,32.74,32.77,45872.0,30.3155,30.3155,30.2508,30.2785,45872.0
2021-10-11 12:30:00,32.77,32.79,32.7,32.71,74205.0,30.2785,30.297,30.2138,30.2231,74205.0
2021-10-11 12:35:00,32.7,32.72,32.64,32.66,70439.0,30.2138,30.2323,30.1584,30.1769,70439.0
2021-10-11 12:40:00,32.66,32.7,32.57,32.63,207366.0,30.1769,30.2138,30.0937,30.1491,207366.0
2021-10-11 12:45:00,32.63,32.86,32.61,32.76,987448.0,30.1491,30.3617,30.1307,30.2693,987448.0
2021-10-11 12:50:00,32.77,32.81,32.68,32.73,732060.0,30.2785,30.3155,30.1953,30.2415,732060.0
2021-10-11 12:55:00,32.72,32.77,32.68,32.7,324872.0,30.2323,30.2785,30.1953,30.2138,324872.0
2021-10-11 13:00:00,32.7,32.71,32.59,32.62,114168.0,30.2138,30.2231,30.1122,30.1399,114168.0
2021-10-11 13:05:00,32.63,32.64,32.56,32.62,177117.0,30.1491,30.1584,30.0845,30.1399,177117.0
2021-10-11 13:10:00,32.62,32.73,32.61,32.67,159726.0,30.1399,30.2415,30.1307,30.1861,159726.0
2021-10-11 13:15:00,32.66,32.68,32.58,32.6,151959.0,30.1769,30.1953,30.1029,30.1214,151959.0
2021-10-11 13:20:00,32.59,32.61,32.42,32.44,133435.0,30.1122,30.1307,29.9551,29.9736,133435.0
2021-10-11 13:25:00,32.43,32.44,32.38,32.42,68227.0,29.9644,29.9736,29.9182,29.9551,68227.0
2021-10-11 13:30:00,32.43,32.49,32.42,32.49,97485.0,29.9644,30.0198,29.9551,30.0198,97485.0
2021-10-11 13:35:00,32.49,32.52,32.44,32.45,48588.0,30.0198,30.0475,29.9736,29.9828,48588.0
2021-10-11 13:40:00,32.45,32.48,32.43,32.48,46670.0,29.9828,30.0106,29.9644,30.0106,46670.0
2021-10-11 13:45:00,32.48,32.49,32.37,32.42,82651.0,30.0106,30.0198,29.9089,29.9551,82651.0
2021-10-11 13:50:00,32.43,32.55,32.42,32.55,109098.0,29.9644,30.0752,29.9551,30.0752,109098.0
2021-10-11 13:55:00,32.55,32.55,32.45,32.52,111661.0,30.0752,30.0752,29.9828,30.0475,111661.0
2021-10-11 14:00:00,32.53,32.58,32.49,32.57,206698.0,30.0568,30.1029,30.0198,30.0937,206698.0
2021-10-11 14:05:00,32.56,32.6,32.51,32.55,147959.0,30.0845,30.1214,30.0383,30.0752,147959.0
2021-10-11 14:10:00,32.56,32.63,32.55,32.59,127479.0,30.0845,30.1491,30.0752,30.1122,127479.0
2021-10-11 14:15:00,32.59,32.63,32.55,32.56,135351.0,30.1122,30.1491,30.0752,30.0845,135351.0
2021-10-11 14:20:00,32.56,32.57,32.46,32.48,84842.0,30.0845,30.0937,29.9921,30.0106,84842.0
2021-10-11 14:25:00,32.48,32.51,32.45,32.5,84758.0,30.0106,30.0383,29.9828,30.029,84758.0
2021-10-11 14:30:00,32.49,32.54,32.45,32.48,72287.0,30.0198,30.066,29.9828,30.0106,72287.0
2021-10-11 14:35:00,32.48,32.48,32.42,32.44,64880.0,30.0106,30.0106,29.9551,29.9736,64880.0
2021-10-11 14:40:00,32.44,32.52,32.4,32.51,92994.0,29.9736,30.0475,29.9366,30.0383,92994.0
2021-10-11 14:45:00,32.5,32.55,32.49,32.54,84268.0,30.029,30.0752,30.0198,30.066,84268.0
2021-10-11 14:50:00,32.53,32.55,32.48,32.54,54725.0,30.0568,30.0752,30.0106,30.066,54725.0
2021-10-11 14:55:00,32.53,32.58,32.53,32.57,54022.0,30.0568,30.1029,30.0568,30.0937,54022.0
2021-10-11 15:00:00,32.56,32.59,32.55,32.58,47192.0,30.0845,30.1122,30.0752,30.1029,47192.0
2021-10-11 15:05:00,32.58,32.59,32.53,32.56,92168.0,30.1029,30.1122,30.0568,30.0845,92168.0
2021-10-11 15:10:00,32.56,32.61,32.53,32.6,118253.0,30.0845,30.1307,30.0568,30.1214,118253.0
2021-10-11 15:15:00,32.61,32.64,32.56,32.57,100694.0,30.1307,30.1584,30.0845,30.0937,100694.0
2021-10-11 15:20:00,32.57,32.71,32.56,32.71,129366.0,30.0937,30.2231,30.0845,30.2231,129366.0
2021-10-11 15:25:00,32.71,32.82,32.7,32.72,285717.0,30.2231,30.3247,30.2138,30.2323,285717.0
2021-10-11 15:30:00,32.72,32.76,32.63,32.66,226571.0,30.2323,30.2693,30.1491,30.1769,226571.0
2021-10-11 15:35:00,32.66,32.69,32.6,32.61,164088.0,30.1769,30.2046,30.1214,30.1307,164088.0
2021-10-11 15:40:00,32.62,32.62,32.45,32.47,200459.0,30.1399,30.1399,29.9828,30.0013,200459.0
2021-10-11 15:45:00,32.47,32.5,32.42,32.44,325460.0,30.0013,30.029,29.9551,29.9736,325460.0
2021-10-11 15:50:00,32.44,32.47,32.4,32.45,360004.0,29.9736,30.0013,29.9366,29.9828,360004.0
2021-10-11 15:55:00,32.45,32.47,32.43,32.46,530595.0,29.9828,30.0013,29.9644,29.9921,530595.0
2021-10-12 09:30:00,32.47,32.67,32.22,32.44,823906.0,30.0013,30.1861,29.7703,29.9736,823906.0
2021-10-12 09:35:00,32.43,32.63,32.35,32.53,176262.0,29.9644,30.1491,29.8904,30.0568,176262.0
2021-10-12 09:40:00,32.53,32.82,32.48,32.78,311870.0,30.0568,30.3247,30.0106,30.2877,311870.0
2021-10-12 09:45:00,32.77,33.01,32.74,32.98,259702.0,30.2785,30.5003,30.2508,30.4725,259702.0
2021-10-12 09:50:00,32.98,33.24,32.96,33.02,303116.0,30.4725,30.7128,30.4541,30.5095,303116.0
2021-10-12 09:55:00,33.02,33.16,33.0,33.12,210554.0,30.5095,30.6389,30.491,30.6019,210554.0
2021-10-12 10:00:00,33.12,33.19,33.0,33.11,209699.0,30.6019,30.6666,30.491,30.5927,209699.0
2021-10-12 10:05:00,33.11,33.23,33.11,33.19,215420.0,30.5927,30.7035,30.5927,30.6666,215420.0
2021-10-12 10:10:00,33.19,33.3,33.16,33.25,230172.0,30.6666,30.7682,30.6389,30.722,230172.0
2021-10-12 10:15:00,33.24,33.35,33.01,33.08,279655.0,30.7128,30.8144,30.5003,30.5649,279655.0
2021-10-12 10:20:00,33.09,33.23,33.04,33.15,185250.0,30.5742,30.7035,30.528,30.6296,185250.0
2021-10-12 10:25:00,33.15,33.39,33.09,33.35,312290.0,30.6296,30.8514,30.5742,30.8144,312290.0
2021-10-12 10:30:00,33.35,33.36,33.23,33.25,228634.0,30.8144,30.8236,30.7035,30.722,228634.0
2021-10-12 10:35:00,33.25,33.32,33.18,33.29,210283.0,30.722,30.7867,30.6573,30.759,210283.0
2021-10-12 10:40:00,33.3,33.37,33.28,33.37,372219.0,30.7682,30.8329,30.7497,30.8329,372219.0
2021-10-12 10:45:00,33.37,33.44,33.3,33.41,309036.0,30.8329,30.8976,30.7682,30.8698,309036.0
2021-10-12 10:50:00,33.41,33.43,33.26,33.27,289161.0,30.8698,30.8883,30.7312,30.7405,289161.0
2021-10-12 10:55:00,33.27,33.3,33.15,33.17,207791.0,30.7405,30.7682,30.6296,30.6481,207791.0
2021-10-12 11:00:00,33.17,33.29,33.12,33.14,147770.0,30.6481,30.759,30.6019,30.6204,147770.0
2021-10-12 11:05:00,33.15,33.23,33.13,33.19,176160.0,30.6296,30.7035,30.6111,30.6666,176160.0
2021-10-12 11:10:00,33.2,33.2,33.09,33.11,113051.0,30.6758,30.6758,30.5742,30.5927,113051.0
2021-10-12 11:15:00,33.11,33.21,33.08,33.21,160354.0,30.5927,30.685,30.5649,30.685,160354.0
2021-10-12 11:20:00,33.2,33.25,33.18,33.2,146566.0,30.6758,30.722,30.6573,30.6758,146566.0
2021-10-12 11:25:00,33.19,33.26,33.16,33.25,228924.0,30.6666,30.7312,30.6389,30.722,228924.0
2021-10-12 11:30:00,33.24,33.25,33.14,33.17,265014.0,30.7128,30.722,30.6204,30.6481,265014.0
2021-10-12 11:35:00,33.17,33.3,33.16,33.23,251212.0,30.6481,30.7682,30.6389,30.7035,251212.0
2021-10-12 11:40:00,33.23,33.32,33.21,33.3,184055.0,30.7035,30.7867,30.685,30.7682,184055.0
2021-10-12 11:45:00,33.3,33.35,33.29,33.34,151837.0,30.7682,30.8144,30.759,30.8052,151837.0
2021-10-12 11:50:00,33.35,33.4,33.32,33.34,255748.0,30.8144,30.8606,30.7867,30.8052,255748.0
2021-10-12 11:55:00,33.34,33.4,33.33,33.38,239455.0,30.8052,30.8606,30.7959,30.8421,239455.0
2021-10-12 12:00:00,33.39,33.44,33.35,33.44,212503.0,30.8514,30.8976,30.8144,30.8976,212503.0
2021-10-12 12:05:00,33.44,33.46,33.33,33.33,176475.0,30.8976,30.916,30.7959,30.7959,176475.0
2021-10-12 12:10:00,33.33,33.34,33.16,33.18,100588.0,30.7959,30.8052,30.6389,30.6573,100588.0
2021-10-12 12:15:00,33.18,33.2,33.1,33.12,65192.0,30.6573,30.6758,30.5834,30.6019,65192.0
2021-10-12 12:20:00,33.12,33.18,33.1,33.17,152291.0,30.6019,30.6573,30.5834,30.6481,152291.0
2021-10-12 12:25:00,33.18,33.19,33.15,33.18,164301.0,30.6573,30.6666,30.6296,30.6573,164301.0
2021-10-12 12:30:00,33.18,33.21,33.14,33.15,137983.0,30.6573,30.685,30.6204,30.6296,137983.0
2021-10-12 12:35:00,33.13,33.13,32.98,33.05,164123.0,30.6111,30.6111,30.4725,30.5372,164123.0
2021-10-12 12:40:00,33.05,33.05,32.96,33.0,119317.0,30.5372,30.5372,30.4541,30.491,119317.0
2021-10-12 12:45:00,32.99,33.02,32.85,32.88,162669.0,30.4818,30.5095,30.3524,30.3801,162669.0
2021-10-12 12:50:00,32.89,32.92,32.84,32.89,172748.0,30.3894,30.4171,30.3432,30.3894,172748.0
2021-10-12 12:55:00,32.88,32.96,32.84,32.95,184455.0,30.3801,30.4541,30.3432,30.4448,184455.0
2021-10-12 13:00:00,32.95,32.98,32.9,32.91,182099.0,30.4448,30.4725,30.3986,30.4079,182099.0
2021-10-12 13:05:00,32.9,32.96,32.88,32.95,84363.0,30.3986,30.4541,30.3801,30.4448,84363.0
2021-10-12 13:10:00,32.95,32.99,32.94,32.99,116573.0,30.4448,30.4818,30.4356,30.4818,116573.0
2021-10-12 13:15:00,32.98,33.01,32.94,32.95,110887.0,30.4725,30.5003,30.4356,30.4448,110887.0
2021-10-12 13:20:00,32.95,32.96,32.9,32.92,97459.0,30.4448,30.4541,30.3986,30.4171,97459.0
2021-10-12 13:25:00,32.91,32.97,32.9,32.95,94779.0,30.4079,30.4633,30.3986,30.4448,94779.0
2021-10-12 13:30:00,32.95,33.01,32.91,33.0,206311.0,30.4448,30.5003,30.4079,30.491,206311.0
2021-10-12 13:35:00,33.01,33.04,32.99,33.03,98614.0,30.5003,30.528,30.4818,30.5187,98614.0
2021-10-12 13:40:00,33.03,33.08,33.01,33.06,227323.0,30.5187,30.5649,30.5003,30.5465,227323.0
2021-10-12 13:45:00,33.06,33.08,32.99,33.01,75601.0,30.5465,30.5649,30.4818,30.5003,75601.0
2021-10-12 13:50:00,33.01,33.04,32.94,32.95,184145.0,30.5003,30.528,30.4356,30.4448,184145.0
2021-10-12 13:55:00,32.95,33.0,32.94,32.99,62695.0,30.4448,30.491,30.4356,30.4818,62695.0
2021-10-12 14:00:00,32.99,33.02,32.97,33.01,92051.0,30.4818,30.5095,30.4633,30.5003,92051.0
2021-10-12 14:05:00,33.01,33.06,33.0,33.03,69195.0,30.5003,30.5465,30.491,30.5187,69195.0
2021-10-12 14:10:00,33.04,33.1,33.02,33.09,172321.0,30.528,30.5834,30.5095,30.5742,172321.0
2021-10-12 14:15:00,33.09,33.17,33.09,33.13,137893.0,30.5742,30.6481,30.5742,30.6111,137893.0
2021-10-12 14:20:00,33.14,33.17,33.13,33.14,78589.0,30.6204,30.6481,30.6111,30.6204,78589.0
2021-10-12 14:25:00,33.14,33.17,33.12,33.12,113268.0,30.6204,30.6481,30.6019,30.6019,113268.0
2021-10-12 14:30:00,33.12,33.18,33.11,33.14,143486.0,30.6019,30.6573,30.5927,30.6204,143486.0
2021-10-12 14:35:00,33.16,33.2,33.14,33.16,116156.0,30.6389,30.6758,30.6204,30.6389,116156.0
2021-10-12 14:40:00,33.16,33.19,33.12,33.19,93630.0,30.6389,30.6666,30.6019,30.6666,93630.0
2021-10-12 14:45:00,33.19,33.2,33.13,33.19,114937.0,30.6666,30.6758,30.6111,30.6666,114937.0
2021-10-12 14:50:00,33.19,33.26,33.18,33.24,175127.0,30.6666,30.7312,30.6573,30.7128,175127.0
2021-10-12 14:55:00,33.23,33.25,33.16,33.17,185500.0,30.7035,30.722,30.6389,30.6481,185500.0
2021-10-12 15:00:00,33.17,33.2,33.1,33.12,122921.0,30.6481,30.6758,30.5834,30.6019,122921.0
2021-10-12 15:05:00,33.12,33.12,33.06,33.1,90956.0,30.6019,30.6019,30.5465,30.5834,90956.0
2021-10-12 15:10:00,33.1,33.18,33.09,33.16,104868.0,30.5834,30.6573,30.5742,30.6389,104868.0
2021-10-12 15:15:00,33.15,33.16,33.01,33.07,129369.0,30.6296,30.6389,30.5003,30.5557,129369.0
2021-10-12 15:20:00,33.08,33.08,32.99,33.01,81392.0,30.5649,30.5649,30.4818,30.5003,81392.0
2021-10-12 15:25:00,33.01,33.05,32.97,33.03,160493.0,30.5003,30.5372,30.4633,30.5187,160493.0
2021-10-12 15:30:00,33.03,33.04,32.95,33.0,199144.0,30.5187,30.528,30.4448,30.491,199144.0
2021-10-12 15:35:00,33.0,33.02,32.95,32.97,208200.0,30.491,30.5095,30.4448,30.4633,208200.0
2021-10-12 15:40:00,32.97,32.97,32.82,32.85,187633.0,30.4633,30.4633,30.3247,30.3524,187633.0
2021-10-12 15:45:00,32.84,32.85,32.79,32.82,262916.0,30.3432,30.3524,30.297,30.3247,262916.0
2021-10-12 15:50:00,32.81,32.82,32.77,32.82,332326.0,30.3155,30.3247,30.2785,30.3247,332326.0
2021-10-12 15:55:00,32.82,32.94,32.81,32.88,685948.0,30.3247,30.4356,30.3155,30.3801,685948.0
2021-10-13 09:30:00,32.46,32.62,32.29,32.59,446921.0,29.9921,30.1399,29.835,30.1122,446921.0
2021-10-13 09:35:00,32.58,32.58,32.27,32.38,189634.0,30.1029,30.1029,29.8165,29.9182,189634.0
2021-10-13 09:40:00,32.38,32.45,32.21,32.27,180918.0,29.9182,29.9828,29.7611,29.8165,180918.0
2021-10-13 09:45:00,32.25,32.4,32.19,32.2,205317.0,29.798,29.9366,29.7426,29.7518,205317.0
2021-10-13 09:50:00,32.2,32.27,32.15,32.2,173327.0,29.7518,29.8165,29.7056,29.7518,173327.0
2021-10-13 09:55:00,32.19,32.3,32.14,32.28,109763.0,29.7426,29.8442,29.6964,29.8258,109763.0
2021-10-13 10:00:00,32.28,32.28,32.15,32.23,170084.0,29.8258,29.8258,29.7056,29.7796,170084.0
2021-10-13 10:05:00,32.22,32.23,32.07,32.08,139530.0,29.7703,29.7796,29.6317,29.641,139530.0
2021-10-13 10:10:00,32.09,32.1,31.94,31.96,240919.0,29.6502,29.6594,29.5116,29.5301,240919.0
2021-10-13 10:15:00,31.96,32.1,31.89,32.09,184789.0,29.5301,29.6594,29.4654,29.6502,184789.0
2021-10-13 10:20:00,32.09,32.16,32.01,32.15,97397.0,29.6502,29.7149,29.5763,29.7056,97397.0
2021-10-13 10:25:00,32.15,32.27,32.14,32.19,102966.0,29.7056,29.8165,29.6964,29.7426,102966.0
2021-10-13 10:30:00,32.19,32.27,32.13,32.17,110466.0,29.7426,29.8165,29.6872,29.7241,110466.0
2021-10-13 10:35:00,32.18,32.22,32.15,32.19,188539.0,29.7334,29.7703,29.7056,29.7426,188539.0
2021-10-13 10:40:00,32.19,32.34,32.17,32.32,136091.0,29.7426,29.8812,29.7241,29.8627,136091.0
2021-10-13 10:45:00,32.33,32.34,32.26,32.32,79721.0,29.872,29.8812,29.8073,29.8627,79721.0
2021-10-13 10:50:00,32.33,32.36,32.28,32.36,84987.0,29.872,29.8997,29.8258,29.8997,84987.0
2021-10-13 10:55:00,32.36,32.39,32.33,32.38,73589.0,29.8997,29.9274,29.872,29.9182,73589.0
2021-10-13 11:00:00,32.38,32.47,32.37,32.46,97838.0,29.9182,30.0013,29.9089,29.9921,97838.0
2021-10-13 11:05:00,32.46,32.48,32.43,32.44,137838.0,29.9921,30.0106,29.9644,29.9736,137838.0
2021-10-13 11:10:00,32.43,32.44,32.39,32.41,105299.0,29.9644,29.9736,29.9274,29.9459,105299.0
2021-10-13 11:15:00,32.41,32.44,32.34,32.34,76871.0,29.9459,29.9736,29.8812,29.8812,76871.0
2021-10-13 11:20:00,32.35,32.4,32.29,32.38,360379.0,29.8904,29.9366,29.835,29.9182,360379.0
2021-10-13 11:25:00,32.38,32.48,32.38,32.44,201090.0,29.9182,30.0106,29.9182,29.9736,201090.0
2021-10-13 11:30:00,32.44,32.46,32.38,32.4,120847.0,29.9736,29.9921,29.9182,29.9366,120847.0
2021-10-13 11:35:00,32.4,32.41,32.33,32.41,53128.0,29.9366,29.9459,29.872,29.9459,53128.0
2021-10-13 11:40:00,32.41,32.48,32.4,32.47,186130.0,29.9459,30.0106,29.9366,30.0013,186130.0
2021-10-13 11:45:00,32.48,32.6,32.47,32.54,202867.0,30.0106,30.1214,30.0013,30.066,202867.0
2021-10-13 11:50:00,32.53,32.57,32.48,32.51,64143.0,30.0568,30.0937,30.0106,30.0383,64143.0
2021-10-13 11:55:00,32.51,32.51,32.41,32.41,54159.0,30.0383,30.0383,29.9459,29.9459,54159.0
2021-10-13 12:00:00,32.42,32.44,32.37,32.38,74095.0,29.9551,29.9736,29.9089,29.9182,74095.0
2021-10-13 12:05:00,32.37,32.38,32.34,32.35,52447.0,29.9089,29.9182,29.8812,29.8904,52447.0
2021-10-13 12:10:00,32.34,32.39,32.34,32.39,64209.0,29.8812,29.9274,29.8812,29.9274,64209.0
2021-10-13 12:15:00,32.39,32.44,32.37,32.42,50015.0,29.9274,29.9736,29.9089,29.9551,50015.0
2021-10-13 12:20:00,32.43,32.43,32.34,32.36,44512.0,29.9644,29.9644,29.8812,29.8997,44512.0
2021-10-13 12:25:00,32.36,32.43,32.35,32.41,49776.0,29.8997,29.9644,29.8904,29.9459,49776.0
2021-10-13 12:30:00,32.41,32.44,32.37,32.4,51030.0,29.9459,29.9736,29.9089,29.9366,51030.0
2021-10-13 12:35:00,32.39,32.44,32.38,32.41,48411.0,29.9274,29.9736,29.9182,29.9459,48411.0
2021-10-13 12:40:00,32.41,32.48,32.41,32.48,72618.0,29.9459,30.0106,29.9459,30.0106,72618.0
2021-10-13 12:45:00,32.47,32.5,32.42,32.44,59847.0,30.0013,30.029,29.9551,29.9736,59847.0
2021-10-13 12:50:00,32.44,32.5,32.41,32.5,146630.0,29.9736,30.029,29.9459,30.029,146630.0
2021-10-13 12:55:00,32.5,32.53,32.47,32.51,46452.0,30.029,30.0568,30.0013,30.0383,46452.0
2021-10-13 13:00:00,32.52,32.57,32.51,32.54,90877.0,30.0475,30.0937,30.0383,30.066,90877.0
2021-10-13 13:05:00,32.54,32.56,32.46,32.46,32767.0,30.066,30.0845,29.9921,29.9921,32767.0
2021-10-13 13:10:00,32.47,32.55,32.46,32.51,77321.0,30.0013,30.0752,29.9921,30.0383,77321.0
2021-10-13 13:15:00,32.51,32.56,32.48,32.54,52054.0,30.0383,30.0845,30.0106,30.066,52054.0
2021-10-13 13:20:00,32.54,32.56,32.49,32.51,69017.0,30.066,30.0845,30.0198,30.0383,69017.0
2021-10-13 13:25:00,32.51,32.57,32.51,32.56,48541.0,30.0383,30.0937,30.0383,30.0845,48541.0
2021-10-13 13:30:00,32.55,32.59,32.53,32.55,55364.0,30.0752,30.1122,30.0568,30.0752,55364.0
2021-10-13 13:35:00,32.55,32.59,32.54,32.55,31516.0,30.0752,30.1122,30.066,30.0752,31516.0
2021-10-13 13:40:00,32.56,32.57,32.51,32.52,37945.0,30.0845,30.0937,30.0383,30.0475,37945.0
2021-10-13 13:45:00,32.53,32.53,32.46,32.53,66882.0,30.0568,30.0568,29.9921,30.0568,66882.0
2021-10-13 13:50:00,32.53,32.54,32.45,32.48,43616.0,30.0568,30.066,29.9828,30.0106,43616.0
2021-10-13 13:55:00,32.48,32.49,32.38,32.38,27798.0,30.0106,30.0198,29.9182,29.9182,27798.0
2021-10-13 14:00:00,32.39,32.53,32.38,32.43,111595.0,29.9274,30.0568,29.9182,29.9644,111595.0
2021-10-13 14:05:00,32.43,32.49,32.39,32.48,69361.0,29.9644,30.0198,29.9274,30.0106,69361.0
2021-10-13 14:10:00,32.48,32.55,32.41,32.55,60410.0,30.0106,30.0752,29.9459,30.0752,60410.0
2021-10-13 14:15:00,32.54,32.54,32.45,32.49,45572.0,30.066,30.066,29.9828,30.0198,45572.0
2021-10-13 14:20:00,32.49,32.54,32.49,32.53,62023.0,30.0198,30.066,30.0198,30.0568,62023.0
2021-10-13 14:25:00,32.53,32.54,32.47,32.49,42014.0,30.0568,30.066,30.0013,30.0198,42014.0
2021-10-13 14:30:00,32.49,32.51,32.43,32.47,85556.0,30.0198,30.0383,29.9644,30.0013,85556.0
2021-10-13 14:35:00,32.47,32.51,32.46,32.5,30761.0,30.0013,30.0383,29.9921,30.029,30761.0
2021-10-13 14:40:00,32.5,32.51,32.45,32.47,58193.0,30.029,30.0383,29.9828,30.0013,58193.0
2021-10-13 14:45:00,32.47,32.5,32.46,32.5,29343.0,30.0013,30.029,29.9921,30.029,29343.0
2021-10-13 14:50:00,32.5,32.55,32.49,32.55,85981.0,30.029,30.0752,30.0198,30.0752,85981.0
2021-10-13 14:55:00,32.55,32.6,32.54,32.59,115593.0,30.0752,30.1214,30.066,30.1122,115593.0
2021-10-13 15:00:00,32.59,32.66,32.59,32.66,244774.0,30.1122,30.1769,30.1122,30.1769,244774.0
2021-10-13 15:05:00,32.65,32.82,32.63,32.82,343158.0,30.1676,30.3247,30.1491,30.3247,343158.0
2021-10-13 15:10:00,32.82,32.84,32.77,32.8,217379.0,30.3247,30.3432,30.2785,30.3062,217379.0
2021-10-13 15:15:00,32.79,32.85,32.77,32.83,89033.0,30.297,30.3524,30.2785,30.3339,89033.0
2021-10-13 15:20:00,32.83,32.85,32.79,32.8,85482.0,30.3339,30.3524,30.297,30.3062,85482.0
2021-10-13 15:25:00,32.8,32.81,32.77,32.8,222188.0,30.3062,30.3155,30.2785,30.3062,222188.0
2021-10-13 15:30:00,32.79,32.84,32.77,32.8,240672.0,30.297,30.3432,30.2785,30.3062,240672.0
2021-10-13 15:35:00,32.79,32.84,32.79,32.84,141867.0,30.297,30.3432,30.297,30.3432,141867.0
2021-10-13 15:40:00,32.84,32.85,32.79,32.82,101671.0,30.3432,30.3524,30.297,30.3247,101671.0
2021-10-13 15:45:00,32.82,32.93,32.8,32.91,677595.0,30.3247,30.4263,30.3062,30.4079,677595.0
2021-10-13 15:50:00,32.91,32.93,32.83,32.84,309996.0,30.4079,30.4263,30.3339,30.3432,309996.0
2021-10-13 15:55:00,32.84,32.85,32.75,32.76,560627.0,30.3432,30.3524,30.26,30.2693,560627.0
2021-10-14 09:30:00,33.26,33.39,33.12,33.18,267806.0,30.7312,30.8514,30.6019,30.6573,267806.0
2021-10-14 09:35:00,33.16,33.27,33.02,33.03,120746.0,30.6389,30.7405,30.5095,30.5187,120746.0
2021-10-14 09:40:00,33.02,33.14,32.95,33.13,166042.0,30.5095,30.6204,30.4448,30.6111,166042.0
2021-10-14 09:45:00,33.11,33.24,33.06,33.22,161857.0,30.5927,30.7128,30.5465,30.6943,161857.0
2021-10-14 09:50:00,33.22,33.26,33.08,33.13,140670.0,30.6943,30.7312,30.5649,30.6111,140670.0
2021-10-14 09:55:00,33.13,33.22,33.11,33.18,83848.0,30.6111,30.6943,30.5927,30.6573,83848.0
2021-10-14 10:00:00,33.18,33.22,33.11,33.19,99013.0,30.6573,30.6943,30.5927,30.6666,99013.0
2021-10-14 10:05:00,33.2,33.23,33.12,33.16,192396.0,30.6758,30.7035,30.6019,30.6389,192396.0
2021-10-14 10:10:00,33.16,33.22,33.1,33.13,202415.0,30.6389,30.6943,30.5834,30.6111,202415.0
2021-10-14 10:15:00,33.14,33.16,33.03,33.1,79897.0,30.6204,30.6389,30.5187,30.5834,79897.0
2021-10-14 10:20:00,33.1,33.21,33.07,33.19,87647.0,30.5834,30.685,30.5557,30.6666,87647.0
2021-10-14 10:25:00,33.2,33.23,33.13,33.22,68774.0,30.6758,30.7035,30.6111,30.6943,68774.0
2021-10-14 10:30:00,33.22,33.26,33.18,33.22,68695.0,30.6943,30.7312,30.6573,30.6943,68695.0
2021-10-14 10:35:00,33.22,33.23,33.13,33.19,68626.0,30.6943,30.7035,30.6111,30.6666,68626.0
2021-10-14 10:40:00,33.2,33.23,33.1,33.12,124276.0,30.6758,30.7035,30.5834,30.6019,124276.0
2021-10-14 10:45:00,33.12,33.14,33.06,33.08,75837.0,30.6019,30.6204,30.5465,30.5649,75837.0
2021-10-14 10:50:00,33.08,33.14,33.05,33.13,88605.0,30.5649,30.6204,30.5372,30.6111,88605.0
2021-10-14 10:55:00,33.13,33.21,33.12,33.21,74714.0,30.6111,30.685,30.6019,30.685,74714.0
2021-10-14 11:00:00,33.2,33.21,33.06,33.06,109245.0,30.6758,30.685,30.5465,30.5465,109245.0
2021-10-14 11:05:00,33.05,33.05,32.94,33.03,115391.0,30.5372,30.5372,30.4356,30.5187,115391.0
2021-10-14 11:10:00,33.03,33.05,32.98,32.99,54140.0,30.5187,30.5372,30.4725,30.4818,54140.0
2021-10-14 11:15:00,32.98,33.05,32.98,33.04,82718.0,30.4725,30.5372,30.4725,30.528,82718.0
2021-10-14 11:20:00,33.04,33.06,32.97,33.06,114398.0,30.528,30.5465,30.4633,30.5465,114398.0
2021-10-14 11:25:00,33.05,33.1,33.03,33.09,65390.0,30.5372,30.5834,30.5187,30.5742,65390.0
2021-10-14 11:30:00,33.08,33.1,33.02,33.02,68045.0,30.5649,30.5834,30.5095,30.5095,68045.0
2021-10-14 11:35:00,33.02,33.09,33.0,33.09,78138.0,30.5095,30.5742,30.491,30.5742,78138.0
2021-10-14 11:40:00,33.09,33.15,33.09,33.13,85372.0,30.5742,30.6296,30.5742,30.6111,85372.0
2021-10-14 11:45:00,33.13,33.22,33.12,33.22,96459.0,30.6111,30.6943,30.6019,30.6943,96459.0
2021-10-14 11:50:00,33.22,33.24,33.17,33.18,53730.0,30.6943,30.7128,30.6481,30.6573,53730.0
2021-10-14 11:55:00,33.18,33.2,33.13,33.19,44915.0,30.6573,30.6758,30.6111,30.6666,44915.0
2021-10-14 12:00:00,33.2,33.24,33.19,33.2,50958.0,30.6758,30.7128,30.6666,30.6758,50958.0
2021-10-14 12:05:00,33.2,33.21,33.15,33.17,42695.0,30.6758,30.685,30.6296,30.6481,42695.0
2021-10-14 12:10:00,33.16,33.19,33.14,33.17,40554.0,30.6389,30.6666,30.6204,30.6481,40554.0
2021-10-14 12:15:00,33.17,33.18,33.13,33.15,31196.0,30.6481,30.6573,30.6111,30.6296,31196.0
2021-10-14 12:20:00,33.15,33.16,33.1,33.15,55183.0,30.6296,30.6389,30.5834,30.6296,55183.0
2021-10-14 12:25:00,33.15,33.2,33.14,33.18,24375.0,30.6296,30.6758,30.6204,30.6573,24375.0
2021-10-14 12:30:00,33.19,33.2,33.14,33.16,34598.0,30.6666,30.6758,30.6204,30.6389,34598.0
2021-10-14 12:35:00,33.16,33.18,33.15,33.16,27598.0,30.6389,30.6573,30.6296,30.6389,27598.0
2021-10-14 12:40:00,33.16,33.2,33.15,33.2,30426.0,30.6389,30.6758,30.6296,30.6758,30426.0
2021-10-14 12:45:00,33.2,33.23,33.18,33.2,80294.0,30.6758,30.7035,30.6573,30.6758,80294.0
2021-10-14 12:50:00,33.19,33.22,33.17,33.22,29089.0,30.6666,30.6943,30.6481,30.6943,29089.0
2021-10-14 12:55:00,33.21,33.27,33.21,33.27,52644.0,30.685,30.7405,30.685,30.7405,52644.0
2021-10-14 13:00:00,33.26,33.3,33.23,33.24,58431.0,30.7312,30.7682,30.7035,30.7128,58431.0
2021-10-14 13:05:00,33.23,33.23,33.19,33.2,27723.0,30.7035,30.7035,30.6666,30.6758,27723.0
2021-10-14 13:10:00,33.2,33.24,33.19,33.21,42403.0,30.6758,30.7128,30.6666,30.685,42403.0
2021-10-14 13:15:00,33.2,33.22,33.19,33.22,34041.0,30.6758,30.6943,30.6666,30.6943,34041.0
2021-10-14 13:20:00,33.22,33.23,33.21,33.23,33698.0,30.6943,30.7035,30.685,30.7035,33698.0
2021-10-14 13:25:00,33.23,33.34,33.22,33.33,124619.0,30.7035,30.8052,30.6943,30.7959,124619.0
2021-10-14 13:30:00,33.33,33.35,33.32,33.35,31999.0,30.7959,30.8144,30.7867,30.8144,31999.0
2021-10-14 13:35:00,33.35,33.37,33.33,33.36,70905.0,30.8144,30.8329,30.7959,30.8236,70905.0
2021-10-14 13:40:00,33.37,33.46,33.36,33.45,152180.0,30.8329,30.916,30.8236,30.9068,152180.0
2021-10-14 13:45:00,33.45,33.54,33.45,33.52,183542.0,30.9068,30.99,30.9068,30.9715,183542.0
2021-10-14 13:50:00,33.52,33.54,33.42,33.42,82374.0,30.9715,30.99,30.8791,30.8791,82374.0
2021-10-14 13:55:00,33.43,33.46,33.41,33.42,49956.0,30.8883,30.916,30.8698,30.8791,49956.0
2021-10-14 14:00:00,33.42,33.44,33.34,33.39,72083.0,30.8791,30.8976,30.8052,30.8514,72083.0
2021-10-14 14:05:00,33.4,33.4,33.36,33.39,39634.0,30.8606,30.8606,30.8236,30.8514,39634.0
2021-10-14 14:10:00,33.39,33.4,33.36,33.39,34401.0,30.8514,30.8606,30.8236,30.8514,34401.0
2021-10-14 14:15:00,33.39,33.44,33.38,33.43,45104.0,30.8514,30.8976,30.8421,30.8883,45104.0
2021-10-14 14:20:00,33.43,33.43,33.4,33.41,28473.0,30.8883,30.8883,30.8606,30.8698,28473.0
2021-10-14 14:25:00,33.41,33.43,33.38,33.41,52566.0,30.8698,30.8883,30.8421,30.8698,52566.0
2021-10-14 14:30:00,33.41,33.48,33.4,33.48,51917.0,30.8698,30.9345,30.8606,30.9345,51917.0
2021-10-14 14:35:00,33.48,33.49,33.45,33.48,66498.0,30.9345,30.9438,30.9068,30.9345,66498.0
2021-10-14 14:40:00,33.48,33.48,33.45,33.45,52034.0,30.9345,30.9345,30.9068,30.9068,52034.0
2021-10-14 14:45:00,33.46,33.48,33.45,33.48,42752.0,30.916,30.9345,30.9068,30.9345,42752.0
2021-10-14 14:50:00,33.48,33.51,33.47,33.51,112336.0,30.9345,30.9622,30.9253,30.9622,112336.0
2021-10-14 14:55:00,33.51,33.53,33.5,33.52,49683.0,30.9622,30.9807,30.953,30.9715,49683.0
2021-10-14 15:00:00,33.51,33.55,33.5,33.55,54232.0,30.9622,30.9992,30.953,30.9992,54232.0
2021-10-14 15:05:00,33.55,33.58,33.49,33.5,102232.0,30.9992,31.0269,30.9438,30.953,102232.0
2021-10-14 15:10:00,33.49,33.5,33.41,33.42,66436.0,30.9438,30.953,30.8698,30.8791,66436.0
2021-10-14 15:15:00,33.43,33.43,33.4,33.41,50209.0,30.8883,30.8883,30.8606,30.8698,50209.0
2021-10-14 15:20:00,33.41,33.41,33.36,33.4,63583.0,30.8698,30.8698,30.8236,30.8606,63583.0
2021-10-14 15:25:00,33.4,33.43,33.38,33.39,53257.0,30.8606,30.8883,30.8421,30.8514,53257.0
2021-10-14 15:30:00,33.39,33.45,33.37,33.43,101202.0,30.8514,30.9068,30.8329,30.8883,101202.0
2021-10-14 15:35:00,33.43,33.47,33.41,33.47,118516.0,30.8883,30.9253,30.8698,30.9253,118516.0
2021-10-14 15:40:00,33.47,33.48,33.43,33.43,158021.0,30.9253,30.9345,30.8883,30.8883,158021.0
2021-10-14 15:45:00,33.44,33.48,33.43,33.45,160910.0,30.8976,30.9345,30.8883,30.9068,160910.0
2021-10-14 15:50:00,33.45,33.52,33.44,33.48,270020.0,30.9068,30.9715,30.8976,30.9345,270020.0
2021-10-14 15:55:00,33.48,33.54,33.45,33.53,448731.0,30.9345,30.99,30.9068,30.9807,448731.0
2021-10-15 09:30:00,33.98,34.04,33.8,33.85,573401.0,31.3965,31.4519,31.2302,31.2764,573401.0
2021-10-15 09:35:00,33.84,33.98,33.79,33.93,128057.0,31.2672,31.3965,31.221,31.3503,128057.0
2021-10-15 09:40:00,33.92,34.19,33.92,34.19,378121.0,31.3411,31.5905,31.3411,31.5905,378121.0
2021-10-15 09:45:00,34.19,34.21,34.08,34.08,211108.0,31.5905,31.609,31.4889,31.4889,211108.0
2021-10-15 09:50:00,34.08,34.08,33.94,34.0,146406.0,31.4889,31.4889,31.3595,31.415,146406.0
2021-10-15 09:55:00,34.01,34.08,33.94,34.04,134373.0,31.4242,31.4889,31.3595,31.4519,134373.0
2021-10-15 10:00:00,34.04,34.04,33.88,33.92,140193.0,31.4519,31.4519,31.3041,31.3411,140193.0
2021-10-15 10:05:00,33.92,34.06,33.92,34.05,75600.0,31.3411,31.4704,31.3411,31.4612,75600.0
2021-10-15 10:10:00,34.05,34.12,34.03,34.04,91029.0,31.4612,31.5259,31.4427,31.4519,91029.0
2021-10-15 10:15:00,34.04,34.04,33.96,33.98,69060.0,31.4519,31.4519,31.378,31.3965,69060.0
2021-10-15 10:20:00,33.98,34.02,33.96,33.96,74775.0,31.3965,31.4335,31.378,31.378,74775.0
2021-10-15 10:25:00,33.96,33.98,33.9,33.91,160148.0,31.378,31.3965,31.3226,31.3318,160148.0
2021-10-15 10:30:00,33.91,33.98,33.87,33.98,103042.0,31.3318,31.3965,31.2949,31.3965,103042.0
2021-10-15 10:35:00,33.97,33.98,33.91,33.93,69908.0,31.3873,31.3965,31.3318,31.3503,69908.0
2021-10-15 10:40:00,33.94,34.02,33.93,33.98,125783.0,31.3595,31.4335,31.3503,31.3965,125783.0
2021-10-15 10:45:00,33.99,34.03,33.98,34.01,62862.0,31.4057,31.4427,31.3965,31.4242,62862.0
2021-10-15 10:50:00,34.01,34.01,33.85,33.85,58329.0,31.4242,31.4242,31.2764,31.2764,58329.0
2021-10-15 10:55:00,33.85,33.88,33.83,33.84,51742.0,31.2764,31.3041,31.2579,31.2672,51742.0
2021-10-15 11:00:00,33.85,33.87,33.83,33.86,54680.0,31.2764,31.2949,31.2579,31.2856,54680.0
2021-10-15 11:05:00,33.86,33.93,33.86,33.91,124745.0,31.2856,31.3503,31.2856,31.3318,124745.0
2021-10-15 11:10:00,33.91,33.95,33.9,33.94,72575.0,31.3318,31.3688,31.3226,31.3595,72575.0
2021-10-15 11:15:00,33.95,33.98,33.93,33.98,45714.0,31.3688,31.3965,31.3503,31.3965,45714.0
2021-10-15 11:20:00,33.98,34.02,33.98,34.0,86417.0,31.3965,31.4335,31.3965,31.415,86417.0
2021-10-15 11:25:00,34.01,34.01,33.97,33.98,78654.0,31.4242,31.4242,31.3873,31.3965,78654.0
2021-10-15 11:30:00,33.98,34.02,33.97,33.98,51086.0,31.3965,31.4335,31.3873,31.3965,51086.0
2021-10-15 11:35:00,33.98,34.07,33.97,34.06,57211.0,31.3965,31.4797,31.3873,31.4704,57211.0
2021-10-15 11:40:00,34.07,34.08,34.03,34.04,92289.0,31.4797,31.4889,31.4427,31.4519,92289.0
2021-10-15 11:45:00,34.04,34.05,33.99,34.05,57719.0,31.4519,31.4612,31.4057,31.4612,57719.0
2021-10-15 11:50:00,34.05,34.07,34.0,34.07,37506.0,31.4612,31.4797,31.415,31.4797,37506.0
2021-10-15 11:55:00,34.06,34.08,34.03,34.05,26852.0,31.4704,31.4889,31.4427,31.4612,26852.0
2021-10-15 12:00:00,34.05,34.07,34.03,34.04,35920.0,31.4612,31.4797,31.4427,31.4519,35920.0
2021-10-15 12:05:00,34.05,34.09,34.03,34.08,56156.0,31.4612,31.4981,31.4427,31.4889,56156.0
2021-10-15 12:10:00,34.09,34.09,34.06,34.07,44195.0,31.4981,31.4981,31.4704,31.4797,44195.0
2021-10-15 12:15:00,34.07,34.09,34.04,34.07,29547.0,31.4797,31.4981,31.4519,31.4797,29547.0
2021-10-15 12:20:00,34.07,34.07,33.93,33.95,55647.0,31.4797,31.4797,31.3503,31.3688,55647.0
2021-10-15 12:25:00,33.95,33.97,33.93,33.97,31629.0,31.3688,31.3873,31.3503,31.3873,31629.0
2021-10-15 12:30:00,33.97,33.98,33.89,33.89,49919.0,31.3873,31.3965,31.3133,31.3133,49919.0
2021-10-15 12:35:00,33.89,33.96,33.86,33.93,90152.0,31.3133,31.378,31.2856,31.3503,90152.0
2021-10-15 12:40:00,33.93,33.94,33.89,33.93,48759.0,31.3503,31.3595,31.3133,31.3503,48759.0
2021-10-15 12:45:00,33.93,33.98,33.9,33.91,123994.0,31.3503,31.3965,31.3226,31.3318,123994.0
2021-10-15 12:50:00,33.91,33.92,33.87,33.9,41993.0,31.3318,31.3411,31.2949,31.3226,41993.0
2021-10-15 12:55:00,33.89,33.91,33.86,33.88,41205.0,31.3133,31.3318,31.2856,31.3041,41205.0
2021-10-15 13:00:00,33.88,33.89,33.81,33.82,43310.0,31.3041,31.3133,31.2394,31.2487,43310.0
2021-10-15 13:05:00,33.81,33.88,33.81,33.87,58043.0,31.2394,31.3041,31.2394,31.2949,58043.0
2021-10-15 13:10:00,33.88,33.9,33.87,33.89,51316.0,31.3041,31.3226,31.2949,31.3133,51316.0
2021-10-15 13:15:00,33.88,33.89,33.82,33.82,40654.0,31.3041,31.3133,31.2487,31.2487,40654.0
2021-10-15 13:20:00,33.83,33.83,33.78,33.8,76610.0,31.2579,31.2579,31.2117,31.2302,76610.0
2021-10-15 13:25:00,33.8,33.85,33.79,33.82,40274.0,31.2302,31.2764,31.221,31.2487,40274.0
2021-10-15 13:30:00,33.82,33.83,33.76,33.8,155465.0,31.2487,31.2579,31.1932,31.2302,155465.0
2021-10-15 13:35:00,33.8,33.82,33.78,33.82,44937.0,31.2302,31.2487,31.2117,31.2487,44937.0
2021-10-15 13:40:00,33.82,33.83,33.8,33.83,26188.0,31.2487,31.2579,31.2302,31.2579,26188.0
2021-10-15 13:45:00,33.82,33.94,33.82,33.93,80653.0,31.2487,31.3595,31.2487,31.3503,80653.0
2021-10-15 13:50:00,33.93,33.94,33.91,33.92,76096.0,31.3503,31.3595,31.3318,31.3411,76096.0
2021-10-15 13:55:00,33.92,33.94,33.9,33.94,54671.0,31.3411,31.3595,31.3226,31.3595,54671.0
2021-10-15 14:00:00,33.94,34.01,33.94,34.01,62897.0,31.3595,31.4242,31.3595,31.4242,62897.0
2021-10-15 14:05:00,34.01,34.01,33.98,33.99,44361.0,31.4242,31.4242,31.3965,31.4057,44361.0
2021-10-15 14:10:00,33.98,34.0,33.95,33.99,50302.0,31.3965,31.415,31.3688,31.4057,50302.0
2021-10-15 14:15:00,34.0,34.04,33.99,34.04,34038.0,31.415,31.4519,31.4057,31.4519,34038.0
2021-10-15 14:20:00,34.03,34.08,34.02,34.07,77185.0,31.4427,31.4889,31.4335,31.4797,77185.0
2021-10-15 14:25:00,34.07,34.08,34.03,34.05,63088.0,31.4797,31.4889,31.4427,31.4612,63088.0
2021-10-15 14:30:00,34.05,34.08,34.01,34.03,63099.0,31.4612,31.4889,31.4242,31.4427,63099.0
2021-10-15 14:35:00,34.02,34.03,34.0,34.02,27327.0,31.4335,31.4427,31.415,31.4335,27327.0
2021-10-15 14:40:00,34.02,34.03,33.99,34.01,50209.0,31.4335,31.4427,31.4057,31.4242,50209.0
2021-10-15 14:45:00,34.02,34.05,33.99,34.05,96404.0,31.4335,31.4612,31.4057,31.4612,96404.0
2021-10-15 14:50:00,34.05,34.05,34.01,34.02,43009.0,31.4612,31.4612,31.4242,31.4335,43009.0
2021-10-15 14:55:00,34.03,34.06,34.02,34.05,47501.0,31.4427,31.4704,31.4335,31.4612,47501.0
2021-10-15 15:00:00,34.05,34.07,34.0,34.02,61290.0,31.4612,31.4797,31.415,31.4335,61290.0
2021-10-15 15:05:00,34.02,34.05,33.99,34.0,80875.0,31.4335,31.4612,31.4057,31.415,80875.0
2021-10-15 15:10:00,34.0,34.04,33.99,34.04,43337.0,31.415,31.4519,31.4057,31.4519,43337.0
2021-10-15 15:15:00,34.03,34.06,34.01,34.04,130228.0,31.4427,31.4704,31.4242,31.4519,130228.0
2021-10-15 15:20:00,34.03,34.05,34.01,34.04,81251.0,31.4427,31.4612,31.4242,31.4519,81251.0
2021-10-15 15:25:00,34.04,34.1,34.03,34.05,58114.0,31.4519,31.5074,31.4427,31.4612,58114.0
2021-10-15 15:30:00,34.05,34.08,34.04,34.08,142006.0,31.4612,31.4889,31.4519,31.4889,142006.0
2021-10-15 15:35:00,34.08,34.12,34.07,34.1,125873.0,31.4889,31.5259,31.4797,31.5074,125873.0
2021-10-15 15:40:00,34.1,34.12,34.08,34.09,160835.0,31.5074,31.5259,31.4889,31.4981,160835.0
2021-10-15 15:45:00,34.1,34.12,34.08,34.09,251805.0,31.5074,31.5259,31.4889,31.4981,251805.0
2021-10-15 15:50:00,34.09,34.09,34.0,34.0,278280.0,31.4981,31.4981,31.415,31.415,278280.0
2021-10-15 15:55:00,34.0,34.03,33.97,34.01,361852.0,31.415,31.4427,31.3873,31.4242,361852.0
2021-10-18 09:30:00,34.14,34.36,34.14,34.3,386291.0,31.5443,31.7476,31.5443,31.6922,386291.0
2021-10-18 09:35:00,34.31,34.4,34.21,34.4,153832.0,31.7014,31.7846,31.609,31.7846,153832.0
2021-10-18 09:40:00,34.4,34.49,34.3,34.48,204036.0,31.7846,31.8677,31.6922,31.8585,204036.0
2021-10-18 09:45:00,34.48,34.6,34.45,34.55,187826.0,31.8585,31.9694,31.8308,31.9232,187826.0
2021-10-18 09:50:00,34.54,34.56,34.48,34.53,224714.0,31.9139,31.9324,31.8585,31.9047,224714.0
2021-10-18 09:55:00,34.52,34.58,34.43,34.54,151426.0,31.8955,31.9509,31.8123,31.9139,151426.0
2021-10-18 10:00:00,34.53,34.64,34.51,34.54,109638.0,31.9047,32.0063,31.8862,31.9139,109638.0
2021-10-18 10:05:00,34.55,34.57,34.44,34.52,110774.0,31.9232,31.9416,31.8215,31.8955,110774.0
2021-10-18 10:10:00,34.52,34.59,34.5,34.59,84713.0,31.8955,31.9601,31.877,31.9601,84713.0
2021-10-18 10:15:00,34.59,34.63,34.58,34.59,78426.0,31.9601,31.9971,31.9509,31.9601,78426.0
2021-10-18 10:20:00,34.59,34.61,34.52,34.54,131406.0,31.9601,31.9786,31.8955,31.9139,131406.0
2021-10-18 10:25:00,34.54,34.55,34.5,34.51,74684.0,31.9139,31.9232,31.877,31.8862,74684.0
2021-10-18 10:30:00,34.51,34.57,34.44,34.45,161015.0,31.8862,31.9416,31.8215,31.8308,161015.0
2021-10-18 10:35:00,34.45,34.52,34.4,34.51,144633.0,31.8308,31.8955,31.7846,31.8862,144633.0
2021-10-18 10:40:00,34.51,34.55,34.48,34.54,88824.0,31.8862,31.9232,31.8585,31.9139,88824.0
2021-10-18 10:45:00,34.53,34.54,34.4,34.41,226907.0,31.9047,31.9139,31.7846,31.7938,226907.0
2021-10-18 10:50:00,34.41,34.41,34.3,34.37,178918.0,31.7938,31.7938,31.6922,31.7569,178918.0
2021-10-18 10:55:00,34.36,34.38,34.32,34.36,148159.0,31.7476,31.7661,31.7107,31.7476,148159.0
2021-10-18 11:00:00,34.36,34.4,34.31,34.36,207360.0,31.7476,31.7846,31.7014,31.7476,207360.0
2021-10-18 11:05:00,34.37,34.37,34.3,34.33,99556.0,31.7569,31.7569,31.6922,31.7199,99556.0
2021-10-18 11:10:00,34.34,34.37,34.29,34.3,83410.0,31.7291,31.7569,31.6829,31.6922,83410.0
2021-10-18 11:15:00,34.3,34.41,34.26,34.4,173421.0,31.6922,31.7938,31.6552,31.7846,173421.0
2021-10-18 11:20:00,34.4,34.4,34.28,34.29,139072.0,31.7846,31.7846,31.6737,31.6829,139072.0
2021-10-18 11:25:00,34.29,34.29,34.16,34.16,177070.0,31.6829,31.6829,31.5628,31.5628,177070.0
2021-10-18 11:30:00,34.16,34.2,34.12,34.19,90661.0,31.5628,31.5998,31.5259,31.5905,90661.0
2021-10-18 11:35:00,34.19,34.21,34.16,34.2,104334.0,31.5905,31.609,31.5628,31.5998,104334.0
2021-10-18 11:40:00,34.19,34.21,34.14,34.16,119731.0,31.5905,31.609,31.5443,31.5628,119731.0
2021-10-18 11:45:00,34.17,34.2,34.14,34.17,69573.0,31.5721,31.5998,31.5443,31.5721,69573.0
2021-10-18 11:50:00,34.17,34.25,34.17,34.23,69501.0,31.5721,31.646,31.5721,31.6275,69501.0
2021-10-18 11:55:00,34.22,34.27,34.21,34.23,71683.0,31.6183,31.6645,31.609,31.6275,71683.0
2021-10-18 12:00:00,34.23,34.25,34.19,34.19,72670.0,31.6275,31.646,31.5905,31.5905,72670.0
2021-10-18 12:05:00,34.19,34.24,34.18,34.21,88818.0,31.5905,31.6367,31.5813,31.609,88818.0
2021-10-18 12:10:00,34.21,34.25,34.21,34.23,44547.0,31.609,31.646,31.609,31.6275,44547.0
2021-10-18 12:15:00,34.23,34.27,34.23,34.26,60662.0,31.6275,31.6645,31.6275,31.6552,60662.0
2021-10-18 12:20:00,34.26,34.31,34.25,34.27,53456.0,31.6552,31.7014,31.646,31.6645,53456.0
2021-10-18 12:25:00,34.28,34.28,34.22,34.22,52174.0,31.6737,31.6737,31.6183,31.6183,52174.0
2021-10-18 12:30:00,34.22,34.27,34.2,34.2,59940.0,31.6183,31.6645,31.5998,31.5998,59940.0
2021-10-18 12:35:00,34.2,34.21,34.14,34.15,94860.0,31.5998,31.609,31.5443,31.5536,94860.0
2021-10-18 12:40:00,34.14,34.17,34.11,34.11,42815.0,31.5443,31.5721,31.5166,31.5166,42815.0
2021-10-18 12:45:00,34.11,34.12,34.03,34.07,105396.0,31.5166,31.5259,31.4427,31.4797,105396.0
2021-10-18 12:50:00,34.07,34.07,33.97,33.98,177048.0,31.4797,31.4797,31.3873,31.3965,177048.0
2021-10-18 12:55:00,33.99,34.0,33.89,33.91,152022.0,31.4057,31.415,31.3133,31.3318,152022.0
2021-10-18 13:00:00,33.91,34.03,33.9,34.01,111379.0,31.3318,31.4427,31.3226,31.4242,111379.0
2021-10-18 13:05:00,34.01,34.03,33.98,33.98,103009.0,31.4242,31.4427,31.3965,31.3965,103009.0
2021-10-18 13:10:00,33.98,34.05,33.97,34.05,69899.0,31.3965,31.4612,31.3873,31.4612,69899.0
2021-10-18 13:15:00,34.05,34.12,34.04,34.12,138765.0,31.4612,31.5259,31.4519,31.5259,138765.0
2021-10-18 13:20:00,34.13,34.16,34.08,34.09,124521.0,31.5351,31.5628,31.4889,31.4981,124521.0
2021-10-18 13:25:00,34.09,34.13,34.09,34.12,130491.0,31.4981,31.5351,31.4981,31.5259,130491.0
2021-10-18 13:30:00,34.11,34.13,34.02,34.04,64932.0,31.5166,31.5351,31.4335,31.4519,64932.0
2021-10-18 13:35:00,34.03,34.06,34.02,34.05,82258.0,31.4427,31.4704,31.4335,31.4612,82258.0
2021-10-18 13:40:00,34.04,34.05,33.93,33.93,48296.0,31.4519,31.4612,31.3503,31.3503,48296.0
2021-10-18 13:45:00,33.94,33.94,33.87,33.9,64156.0,31.3595,31.3595,31.2949,31.3226,64156.0
2021-10-18 13:50:00,33.9,33.95,33.88,33.91,181460.0,31.3226,31.3688,31.3041,31.3318,181460.0
2021-10-18 13:55:00,33.91,33.92,33.83,33.88,100679.0,31.3318,31.3411,31.2579,31.3041,100679.0
2021-10-18 14:00:00,33.87,33.89,33.84,33.88,166040.0,31.2949,31.3133,31.2672,31.3041,166040.0
2021-10-18 14:05:00,33.89,33.89,33.81,33.86,88066.0,31.3133,31.3133,31.2394,31.2856,88066.0
2021-10-18 14:10:00,33.87,33.9,33.82,33.89,123351.0,31.2949,31.3226,31.2487,31.3133,123351.0
2021-10-18 14:15:00,33.89,33.98,33.87,33.98,112296.0,31.3133,31.3965,31.2949,31.3965,112296.0
2021-10-18 14:20:00,33.97,34.04,33.95,34.01,88466.0,31.3873,31.4519,31.3688,31.4242,88466.0
2021-10-18 14:25:00,34.01,34.09,33.99,34.07,107513.0,31.4242,31.4981,31.4057,31.4797,107513.0
2021-10-18 14:30:00,34.08,34.08,34.04,34.04,85328.0,31.4889,31.4889,31.4519,31.4519,85328.0
2021-10-18 14:35:00,34.05,34.05,33.99,34.02,83609.0,31.4612,31.4612,31.4057,31.4335,83609.0
2021-10-18 14:40:00,34.02,34.03,33.97,33.99,55127.0,31.4335,31.4427,31.3873,31.4057,55127.0
2021-10-18 14:45:00,34.0,34.0,33.95,33.97,48893.0,31.415,31.415,31.3688,31.3873,48893.0
2021-10-18 14:50:00,33.97,34.02,33.96,33.98,41276.0,31.3873,31.4335,31.378,31.3965,41276.0
2021-10-18 14:55:00,33.98,34.04,33.97,34.04,64420.0,31.3965,31.4519,31.3873,31.4519,64420.0
2021-10-18 15:00:00,34.04,34.07,33.98,34.01,82758.0,31.4519,31.4797,31.3965,31.4242,82758.0
2021-10-18 15:05:00,34.01,34.01,33.94,33.96,78373.0,31.4242,31.4242,31.3595,31.378,78373.0
2021-10-18 15:10:00,33.96,34.01,33.93,33.93,90252.0,31.378,31.4242,31.3503,31.3503,90252.0
2021-10-18 15:15:00,33.94,33.98,33.92,33.98,57866.0,31.3595,31.3965,31.3411,31.3965,57866.0
2021-10-18 15:20:00,33.97,34.01,33.96,34.0,48155.0,31.3873,31.4242,31.378,31.415,48155.0
2021-10-18 15:25:00,34.0,34.0,33.96,33.98,87321.0,31.415,31.415,31.378,31.3965,87321.0
2021-10-18 15:30:00,33.98,34.04,33.96,34.02,154163.0,31.3965,31.4519,31.378,31.4335,154163.0
2021-10-18 15:35:00,34.02,34.1,34.02,34.09,150737.0,31.4335,31.5074,31.4335,31.4981,150737.0
2021-10-18 15:40:00,34.09,34.12,34.07,34.08,140878.0,31.4981,31.5259,31.4797,31.4889,140878.0
2021-10-18 15:45:00,34.07,34.11,34.05,34.09,190236.0,31.4797,31.5166,31.4612,31.4981,190236.0
2021-10-18 15:50:00,34.1,34.19,34.09,34.17,393591.0,31.5074,31.5905,31.4981,31.5721,393591.0
2021-10-18 15:55:00,34.16,34.19,34.12,34.16,523502.0,31.5628,31.5905,31.5259,31.5628,523502.0
2021-10-19 09:30:00,34.4,34.4,34.1,34.15,465995.0,31.7846,31.7846,31.5074,31.5536,465995.0
2021-10-19 09:35:00,34.14,34.16,33.9,34.06,234159.0,31.5443,31.5628,31.3226,31.4704,234159.0
2021-10-19 09:40:00,34.05,34.05,33.92,33.96,152590.0,31.4612,31.4612,31.3411,31.378,152590.0
2021-10-19 09:45:00,33.97,33.98,33.82,33.84,126118.0,31.3873,31.3965,31.2487,31.2672,126118.0
2021-10-19 09:50:00,33.84,33.92,33.79,33.84,158861.0,31.2672,31.3411,31.221,31.2672,158861.0
2021-10-19 09:55:00,33.84,33.86,33.7,33.72,156137.0,31.2672,31.2856,31.1378,31.1563,156137.0
2021-10-19 10:00:00,33.73,34.01,33.72,33.98,284344.0,31.1655,31.4242,31.1563,31.3965,284344.0
2021-10-19 10:05:00,33.98,34.11,33.94,34.01,225624.0,31.3965,31.5166,31.3595,31.4242,225624.0
2021-10-19 10:10:00,34.0,34.0,33.84,33.85,144921.0,31.415,31.415,31.2672,31.2764,144921.0
2021-10-19 10:15:00,33.86,34.02,33.85,33.97,73982.0,31.2856,31.4335,31.2764,31.3873,73982.0
2021-10-19 10:20:00,33.95,33.96,33.77,33.79,150342.0,31.3688,31.378,31.2025,31.221,150342.0
2021-10-19 10:25:00,33.79,33.92,33.78,33.88,71047.0,31.221,31.3411,31.2117,31.3041,71047.0
2021-10-19 10:30:00,33.88,33.99,33.86,33.97,56977.0,31.3041,31.4057,31.2856,31.3873,56977.0
2021-10-19 10:35:00,33.96,33.98,33.9,33.92,54324.0,31.378,31.3965,31.3226,31.3411,54324.0
2021-10-19 10:40:00,33.92,34.02,33.91,34.02,97278.0,31.3411,31.4335,31.3318,31.4335,97278.0
2021-10-19 10:45:00,34.02,34.03,33.96,33.96,83684.0,31.4335,31.4427,31.378,31.378,83684.0
2021-10-19 10:50:00,33.96,34.06,33.95,34.05,69128.0,31.378,31.4704,31.3688,31.4612,69128.0
2021-10-19 10:55:00,34.05,34.11,34.05,34.08,62277.0,31.4612,31.5166,31.4612,31.4889,62277.0
2021-10-19 11:00:00,34.08,34.12,34.06,34.11,70071.0,31.4889,31.5259,31.4704,31.5166,70071.0
2021-10-19 11:05:00,34.11,34.13,34.08,34.11,70480.0,31.5166,31.5351,31.4889,31.5166,70480.0
2021-10-19 11:10:00,34.12,34.22,34.11,34.22,65628.0,31.5259,31.6183,31.5166,31.6183,65628.0
2021-10-19 11:15:00,34.21,34.26,34.21,34.26,43915.0,31.609,31.6552,31.609,31.6552,43915.0
2021-10-19 11:20:00,34.26,34.36,34.25,34.33,164272.0,31.6552,31.7476,31.646,31.7199,164272.0
2021-10-19 11:25:00,34.34,34.36,34.29,34.35,133729.0,31.7291,31.7476,31.6829,31.7384,133729.0
2021-10-19 11:30:00,34.36,34.46,34.36,34.4,98378.0,31.7476,31.84,31.7476,31.7846,98378.0
2021-10-19 11:35:00,34.39,34.5,34.39,34.43,100217.0,31.7753,31.877,31.7753,31.8123,100217.0
2021-10-19 11:40:00,34.44,34.46,34.4,34.44,197454.0,31.8215,31.84,31.7846,31.8215,197454.0
2021-10-19 11:45:00,34.44,34.49,34.43,34.47,81369.0,31.8215,31.8677,31.8123,31.8493,81369.0
2021-10-19 11:50:00,34.47,34.5,34.43,34.5,77836.0,31.8493,31.877,31.8123,31.877,77836.0
2021-10-19 11:55:00,34.5,34.5,34.42,34.5,66795.0,31.877,31.877,31.8031,31.877,66795.0
2021-10-19 12:00:00,34.49,34.51,34.48,34.48,79645.0,31.8677,31.8862,31.8585,31.8585,79645.0
2021-10-19 12:05:00,34.48,34.53,34.45,34.51,85694.0,31.8585,31.9047,31.8308,31.8862,85694.0
2021-10-19 12:10:00,34.52,34.56,34.51,34.53,201419.0,31.8955,31.9324,31.8862,31.9047,201419.0
2021-10-19 12:15:00,34.54,34.58,34.51,34.55,72961.0,31.9139,31.9509,31.8862,31.9232,72961.0
2021-10-19 12:20:00,34.54,34.54,34.43,34.45,176484.0,31.9139,31.9139,31.8123,31.8308,176484.0
2021-10-19 12:25:00,34.44,34.44,34.37,34.39,52805.0,31.8215,31.8215,31.7569,31.7753,52805.0
2021-10-19 12:30:00,34.41,34.43,34.36,34.38,38620.0,31.7938,31.8123,31.7476,31.7661,38620.0
2021-10-19 12:35:00,34.39,34.44,34.37,34.42,75861.0,31.7753,31.8215,31.7569,31.8031,75861.0
2021-10-19 12:40:00,34.43,34.52,34.41,34.51,227206.0,31.8123,31.8955,31.7938,31.8862,227206.0
2021-10-19 12:45:00,34.51,34.55,34.51,34.52,103644.0,31.8862,31.9232,31.8862,31.8955,103644.0
2021-10-19 12:50:00,34.52,34.58,34.5,34.55,56032.0,31.8955,31.9509,31.877,31.9232,56032.0
2021-10-19 12:55:00,34.56,34.62,34.56,34.62,108032.0,31.9324,31.9878,31.9324,31.9878,108032.0
2021-10-19 13:00:00,34.61,34.66,34.56,34.56,97828.0,31.9786,32.0248,31.9324,31.9324,97828.0
2021-10-19 13:05:00,34.57,34.67,34.56,34.67,77986.0,31.9416,32.034,31.9324,32.034,77986.0
2021-10-19 13:10:00,34.68,34.72,34.66,34.72,73211.0,32.0433,32.0802,32.0248,32.0802,73211.0
2021-10-19 13:15:00,34.71,34.77,34.7,34.75,134995.0,32.071,32.1264,32.0618,32.108,134995.0
2021-10-19 13:20:00,34.74,34.75,34.68,34.7,84408.0,32.0987,32.108,32.0433,32.0618,84408.0
2021-10-19 13:25:00,34.71,34.71,34.63,34.66,66332.0,32.071,32.071,31.9971,32.0248,66332.0
2021-10-19 13:30:00,34.66,34.68,34.65,34.68,45829.0,32.0248,32.0433,32.0156,32.0433,45829.0
2021-10-19 13:35:00,34.68,34.69,34.64,34.68,129276.0,32.0433,32.0525,32.0063,32.0433,129276.0
2021-10-19 13:40:00,34.68,34.68,34.64,34.66,85905.0,32.0433,32.0433,32.0063,32.0248,85905.0
2021-10-19 13:45:00,34.66,34.73,34.66,34.69,82807.0,32.0248,32.0895,32.0248,32.0525,82807.0
2021-10-19 13:50:00,34.69,34.72,34.68,34.71,59668.0,32.0525,32.0802,32.0433,32.071,59668.0
2021-10-19 13:55:00,34.72,34.77,34.67,34.7,72120.0,32.0802,32.1264,32.034,32.0618,72120.0
2021-10-19 14:00:00,34.7,34.7,34.56,34.56,103745.0,32.0618,32.0618,31.9324,31.9324,103745.0
2021-10-19 14:05:00,34.55,34.56,34.49,34.52,114456.0,31.9232,31.9324,31.8677,31.8955,114456.0
2021-10-19 14:10:00,34.51,34.53,34.48,34.5,64625.0,31.8862,31.9047,31.8585,31.877,64625.0
2021-10-19 14:15:00,34.51,34.52,34.49,34.5,43661.0,31.8862,31.8955,31.8677,31.877,43661.0
2021-10-19 14:20:00,34.49,34.52,34.45,34.48,41488.0,31.8677,31.8955,31.8308,31.8585,41488.0
2021-10-19 14:25:00,34.49,34.49,34.41,34.42,40699.0,31.8677,31.8677,31.7938,31.8031,40699.0
2021-10-19 14:30:00,34.43,34.43,34.3,34.32,64079.0,31.8123,31.8123,31.6922,31.7107,64079.0
2021-10-19 14:35:00,34.32,34.36,34.32,34.34,45714.0,31.7107,31.7476,31.7107,31.7291,45714.0
2021-10-19 14:40:00,34.35,34.36,34.33,34.35,28857.0,31.7384,31.7476,31.7199,31.7384,28857.0
2021-10-19 14:45:00,34.34,34.42,34.31,34.41,52892.0,31.7291,31.8031,31.7014,31.7938,52892.0
2021-10-19 14:50:00,34.4,34.44,34.39,34.41,34147.0,31.7846,31.8215,31.7753,31.7938,34147.0
2021-10-19 14:55:00,34.41,34.44,34.38,34.42,83279.0,31.7938,31.8215,31.7661,31.8031,83279.0
2021-10-19 15:00:00,34.42,34.46,34.4,34.44,70806.0,31.8031,31.84,31.7846,31.8215,70806.0
2021-10-19 15:05:00,34.44,34.46,34.41,34.45,74317.0,31.8215,31.84,31.7938,31.8308,74317.0
2021-10-19 15:10:00,34.45,34.45,34.37,34.38,74668.0,31.8308,31.8308,31.7569,31.7661,74668.0
2021-10-19 15:15:00,34.38,34.45,34.37,34.45,65827.0,31.7661,31.8308,31.7569,31.8308,65827.0
2021-10-19 15:20:00,34.45,34.46,34.39,34.4,64914.0,31.8308,31.84,31.7753,31.7846,64914.0
2021-10-19 15:25:00,34.4,34.42,34.38,34.41,59078.0,31.7846,31.8031,31.7661,31.7938,59078.0
2021-10-19 15:30:00,34.41,34.41,34.32,34.34,120916.0,31.7938,31.7938,31.7107,31.7291,120916.0
2021-10-19 15:35:00,34.34,34.49,34.33,34.47,129992.0,31.7291,31.8677,31.7199,31.8493,129992.0
2021-10-19 15:40:00,34.48,34.48,34.4,34.4,91421.0,31.8585,31.8585,31.7846,31.7846,91421.0
2021-10-19 15:45:00,34.41,34.45,34.41,34.42,128302.0,31.7938,31.8308,31.7938,31.8031,128302.0
2021-10-19 15:50:00,34.42,34.49,34.42,34.48,227328.0,31.8031,31.8677,31.8031,31.8585,227328.0
2021-10-19 15:55:00,34.48,34.55,34.47,34.55,465830.0,31.8585,31.9232,31.8493,31.9232,465830.0
2021-10-20 09:30:00,34.03,34.17,33.8,33.97,464725.0,31.4427,31.5721,31.2302,31.3873,464725.0
2021-10-20 09:35:00,33.97,34.07,33.88,34.04,240327.0,31.3873,31.4797,31.3041,31.4519,240327.0
2021-10-20 09:40:00,34.03,34.24,34.03,34.14,144246.0,31.4427,31.6367,31.4427,31.5443,144246.0
2021-10-20 09:45:00,34.14,34.37,34.12,34.27,128116.0,31.5443,31.7569,31.5259,31.6645,128116.0
2021-10-20 09:50:00,34.27,34.4,34.26,34.29,89071.0,31.6645,31.7846,31.6552,31.6829,89071.0
2021-10-20 09:55:00,34.3,34.35,34.25,34.32,47262.0,31.6922,31.7384,31.646,31.7107,47262.0
2021-10-20 10:00:00,34.3,34.4,34.25,34.3,76684.0,31.6922,31.7846,31.646,31.6922,76684.0
2021-10-20 10:05:00,34.29,34.34,34.21,34.29,68151.0,31.6829,31.7291,31.609,31.6829,68151.0
2021-10-20 10:10:00,34.29,34.44,34.28,34.39,49649.0,31.6829,31.8215,31.6737,31.7753,49649.0
2021-10-20 10:15:00,34.39,34.41,34.34,34.38,85719.0,31.7753,31.7938,31.7291,31.7661,85719.0
2021-10-20 10:20:00,34.38,34.49,34.36,34.48,96783.0,31.7661,31.8677,31.7476,31.8585,96783.0
2021-10-20 10:25:00,34.48,34.53,34.44,34.45,81598.0,31.8585,31.9047,31.8215,31.8308,81598.0
2021-10-20 10:30:00,34.45,34.62,34.44,34.57,108658.0,31.8308,31.9878,31.8215,31.9416,108658.0
2021-10-20 10:35:00,34.57,34.67,34.57,34.61,134468.0,31.9416,32.034,31.9416,31.9786,134468.0
2021-10-20 10:40:00,34.61,34.69,34.58,34.59,118824.0,31.9786,32.0525,31.9509,31.9601,118824.0
2021-10-20 10:45:00,34.59,34.66,34.56,34.59,134733.0,31.9601,32.0248,31.9324,31.9601,134733.0
2021-10-20 10:50:00,34.59,34.64,34.56,34.62,270114.0,31.9601,32.0063,31.9324,31.9878,270114.0
2021-10-20 10:55:00,34.62,34.64,34.47,34.48,269094.0,31.9878,32.0063,31.8493,31.8585,269094.0
2021-10-20 11:00:00,34.48,34.55,34.4,34.41,122613.0,31.8585,31.9232,31.7846,31.7938,122613.0
2021-10-20 11:05:00,34.41,34.49,34.4,34.48,66383.0,31.7938,31.8677,31.7846,31.8585,66383.0
2021-10-20 11:10:00,34.47,34.48,34.36,34.38,75197.0,31.8493,31.8585,31.7476,31.7661,75197.0
2021-10-20 11:15:00,34.39,34.41,34.32,34.4,91486.0,31.7753,31.7938,31.7107,31.7846,91486.0
2021-10-20 11:20:00,34.4,34.4,34.29,34.31,375142.0,31.7846,31.7846,31.6829,31.7014,375142.0
2021-10-20 11:25:00,34.31,34.35,34.28,34.3,81094.0,31.7014,31.7384,31.6737,31.6922,81094.0
2021-10-20 11:30:00,34.3,34.36,34.25,34.31,86325.0,31.6922,31.7476,31.646,31.7014,86325.0
2021-10-20 11:35:00,34.31,34.37,34.22,34.22,68936.0,31.7014,31.7569,31.6183,31.6183,68936.0
2021-10-20 11:40:00,34.22,34.23,34.16,34.18,87082.0,31.6183,31.6275,31.5628,31.5813,87082.0
2021-10-20 11:45:00,34.17,34.26,34.16,34.26,75504.0,31.5721,31.6552,31.5628,31.6552,75504.0
2021-10-20 11:50:00,34.27,34.3,34.25,34.27,47687.0,31.6645,31.6922,31.646,31.6645,47687.0
2021-10-20 11:55:00,34.27,34.27,34.21,34.25,35178.0,31.6645,31.6645,31.609,31.646,35178.0
2021-10-20 12:00:00,34.25,34.32,34.24,34.32,75056.0,31.646,31.7107,31.6367,31.7107,75056.0
2021-10-20 12:05:00,34.32,34.33,34.29,34.3,79160.0,31.7107,31.7199,31.6829,31.6922,79160.0
2021-10-20 12:10:00,34.3,34.37,34.28,34.3,117438.0,31.6922,31.7569,31.6737,31.6922,117438.0
2021-10-20 12:15:00,34.3,34.31,34.27,34.3,49442.0,31.6922,31.7014,31.6645,31.6922,49442.0
2021-10-20 12:20:00,34.29,34.31,34.26,34.31,46087.0,31.6829,31.7014,31.6552,31.7014,46087.0
2021-10-20 12:25:00,34.31,34.33,34.28,34.33,55007.0,31.7014,31.7199,31.6737,31.7199,55007.0
2021-10-20 12:30:00,34.33,34.33,34.29,34.3,79420.0,31.7199,31.7199,31.6829,31.6922,79420.0
2021-10-20 12:35:00,34.3,34.3,34.2,34.23,62847.0,31.6922,31.6922,31.5998,31.6275,62847.0
2021-10-20 12:40:00,34.24,34.24,34.15,34.2,60661.0,31.6367,31.6367,31.5536,31.5998,60661.0
2021-10-20 12:45:00,34.2,34.24,34.17,34.18,61750.0,31.5998,31.6367,31.5721,31.5813,61750.0
2021-10-20 12:50:00,34.17,34.19,34.15,34.18,43320.0,31.5721,31.5905,31.5536,31.5813,43320.0
2021-10-20 12:55:00,34.18,34.2,34.12,34.14,64524.0,31.5813,31.5998,31.5259,31.5443,64524.0
2021-10-20 13:00:00,34.14,34.17,34.12,34.14,41696.0,31.5443,31.5721,31.5259,31.5443,41696.0
2021-10-20 13:05:00,34.14,34.14,34.08,34.09,54113.0,31.5443,31.5443,31.4889,31.4981,54113.0
2021-10-20 13:10:00,34.09,34.21,34.09,34.18,55229.0,31.4981,31.609,31.4981,31.5813,55229.0
2021-10-20 13:15:00,34.19,34.2,34.12,34.12,54540.0,31.5905,31.5998,31.5259,31.5259,54540.0
2021-10-20 13:20:00,34.12,34.15,34.06,34.15,43798.0,31.5259,31.5536,31.4704,31.5536,43798.0
2021-10-20 13:25:00,34.15,34.2,34.14,34.19,47706.0,31.5536,31.5998,31.5443,31.5905,47706.0
2021-10-20 13:30:00,34.19,34.21,34.16,34.19,56384.0,31.5905,31.609,31.5628,31.5905,56384.0
2021-10-20 13:35:00,34.2,34.35,34.19,34.3,167168.0,31.5998,31.7384,31.5905,31.6922,167168.0
2021-10-20 13:40:00,34.31,34.33,34.26,34.33,125229.0,31.7014,31.7199,31.6552,31.7199,125229.0
2021-10-20 13:45:00,34.33,34.37,34.29,34.3,83204.0,31.7199,31.7569,31.6829,31.6922,83204.0
2021-10-20 13:50:00,34.3,34.34,34.27,34.34,46168.0,31.6922,31.7291,31.6645,31.7291,46168.0
2021-10-20 13:55:00,34.34,34.45,34.33,34.45,117222.0,31.7291,31.8308,31.7199,31.8308,117222.0
2021-10-20 14:00:00,34.45,34.45,34.34,34.41,107646.0,31.8308,31.8308,31.7291,31.7938,107646.0
2021-10-20 14:05:00,34.42,34.5,34.42,34.49,71128.0,31.8031,31.877,31.8031,31.8677,71128.0
2021-10-20 14:10:00,34.49,34.55,34.49,34.51,141513.0,31.8677,31.9232,31.8677,31.8862,141513.0
2021-10-20 14:15:00,34.51,34.54,34.49,34.51,58670.0,31.8862,31.9139,31.8677,31.8862,58670.0
2021-10-20 14:20:00,34.52,34.52,34.47,34.47,41126.0,31.8955,31.8955,31.8493,31.8493,41126.0
2021-10-20 14:25:00,34.47,34.49,34.45,34.48,48248.0,31.8493,31.8677,31.8308,31.8585,48248.0
2021-10-20 14:30:00,34.48,34.48,34.43,34.46,82524.0,31.8585,31.8585,31.8123,31.84,82524.0
2021-10-20 14:35:00,34.45,34.47,34.43,34.45,57127.0,31.8308,31.8493,31.8123,31.8308,57127.0
2021-10-20 14:40:00,34.45,34.51,34.45,34.49,56270.0,31.8308,31.8862,31.8308,31.8677,56270.0
2021-10-20 14:45:00,34.49,34.52,34.45,34.47,52127.0,31.8677,31.8955,31.8308,31.8493,52127.0
2021-10-20 14:50:00,34.47,34.51,34.45,34.47,46187.0,31.8493,31.8862,31.8308,31.8493,46187.0
2021-10-20 14:55:00,34.47,34.52,34.46,34.51,61441.0,31.8493,31.8955,31.84,31.8862,61441.0
2021-10-20 15:00:00,34.51,34.54,34.49,34.51,63035.0,31.8862,31.9139,31.8677,31.8862,63035.0
2021-10-20 15:05:00,34.51,34.58,34.5,34.56,57643.0,31.8862,31.9509,31.877,31.9324,57643.0
2021-10-20 15:10:00,34.55,34.55,34.51,34.54,38126.0,31.9232,31.9232,31.8862,31.9139,38126.0
2021-10-20 15:15:00,34.53,34.58,34.52,34.57,47820.0,31.9047,31.9509,31.8955,31.9416,47820.0
2021-10-20 15:20:00,34.56,34.58,34.51,34.58,114049.0,31.9324,31.9509,31.8862,31.9509,114049.0
2021-10-20 15:25:00,34.58,34.61,34.54,34.59,129157.0,31.9509,31.9786,31.9139,31.9601,129157.0
2021-10-20 15:30:00,34.59,34.65,34.57,34.65,139490.0,31.9601,32.0156,31.9416,32.0156,139490.0
2021-10-20 15:35:00,34.65,34.65,34.56,34.57,95778.0,32.0156,32.0156,31.9324,31.9416,95778.0
2021-10-20 15:40:00,34.57,34.65,34.56,34.63,135449.0,31.9416,32.0156,31.9324,31.9971,135449.0
2021-10-20 15:45:00,34.64,34.66,34.59,34.6,166875.0,32.0063,32.0248,31.9601,31.9694,166875.0
2021-10-20 15:50:00,34.6,34.66,34.59,34.66,290902.0,31.9694,32.0248,31.9601,32.0248,290902.0
2021-10-20 15:55:00,34.66,34.74,34.65,34.74,706884.0,32.0248,32.0987,32.0156,32.0987,706884.0
2021-10-21 09:30:00,34.35,34.54,34.28,34.43,194821.0,31.7384,31.9139,31.6737,31.8123,194821.0
2021-10-21 09:35:00,34.44,34.58,34.36,34.53,121743.0,31.8215,31.9509,31.7476,31.9047,121743.0
2021-10-21 09:40:00,34.53,34.54,34.31,34.33,90131.0,31.9047,31.9139,31.7014,31.7199,90131.0
2021-10-21 09:45:00,34.34,34.61,34.31,34.49,145295.0,31.7291,31.9786,31.7014,31.8677,145295.0
2021-10-21 09:50:00,34.5,34.58,34.39,34.42,150707.0,31.877,31.9509,31.7753,31.8031,150707.0
2021-10-21 09:55:00,34.41,34.54,34.37,34.54,107261.0,31.7938,31.9139,31.7569,31.9139,107261.0
2021-10-21 10:00:00,34.53,34.55,34.4,34.51,205343.0,31.9047,31.9232,31.7846,31.8862,205343.0
2021-10-21 10:05:00,34.51,34.54,34.45,34.53,169335.0,31.8862,31.9139,31.8308,31.9047,169335.0
2021-10-21 10:10:00,34.53,34.6,34.4,34.44,95317.0,31.9047,31.9694,31.7846,31.8215,95317.0
2021-10-21 10:15:00,34.44,34.52,34.4,34.44,56511.0,31.8215,31.8955,31.7846,31.8215,56511.0
2021-10-21 10:20:00,34.44,34.52,34.41,34.49,58579.0,31.8215,31.8955,31.7938,31.8677,58579.0
2021-10-21 10:25:00,34.49,34.51,34.43,34.47,59514.0,31.8677,31.8862,31.8123,31.8493,59514.0
2021-10-21 10:30:00,34.46,34.53,34.41,34.52,87045.0,31.84,31.9047,31.7938,31.8955,87045.0
2021-10-21 10:35:00,34.51,34.59,34.5,34.55,164571.0,31.8862,31.9601,31.877,31.9232,164571.0
2021-10-21 10:40:00,34.56,34.58,34.52,34.56,101757.0,31.9324,31.9509,31.8955,31.9324,101757.0
2021-10-21 10:45:00,34.55,34.6,34.52,34.55,104558.0,31.9232,31.9694,31.8955,31.9232,104558.0
2021-10-21 10:50:00,34.56,34.56,34.36,34.37,97674.0,31.9324,31.9324,31.7476,31.7569,97674.0
2021-10-21 10:55:00,34.36,34.38,34.23,34.24,159601.0,31.7476,31.7661,31.6275,31.6367,159601.0
2021-10-21 11:00:00,34.25,34.26,34.04,34.05,161442.0,31.646,31.6552,31.4519,31.4612,161442.0
2021-10-21 11:05:00,34.05,34.09,33.95,33.95,143126.0,31.4612,31.4981,31.3688,31.3688,143126.0
2021-10-21 11:10:00,33.95,34.02,33.91,33.98,129617.0,31.3688,31.4335,31.3318,31.3965,129617.0
2021-10-21 11:15:00,33.98,34.01,33.85,34.01,199509.0,31.3965,31.4242,31.2764,31.4242,199509.0
2021-10-21 11:20:00,34.01,34.09,34.0,34.04,79555.0,31.4242,31.4981,31.415,31.4519,79555.0
2021-10-21 11:25:00,34.03,34.1,33.98,33.99,69298.0,31.4427,31.5074,31.3965,31.4057,69298.0
2021-10-21 11:30:00,34.0,34.05,33.95,33.97,124940.0,31.415,31.4612,31.3688,31.3873,124940.0
2021-10-21 11:35:00,33.96,34.03,33.91,34.03,156223.0,31.378,31.4427,31.3318,31.4427,156223.0
2021-10-21 11:40:00,34.02,34.05,33.96,34.02,95093.0,31.4335,31.4612,31.378,31.4335,95093.0
2021-10-21 11:45:00,34.02,34.09,34.0,34.09,100320.0,31.4335,31.4981,31.415,31.4981,100320.0
2021-10-21 11:50:00,34.09,34.16,34.08,34.12,116351.0,31.4981,31.5628,31.4889,31.5259,116351.0
2021-10-21 11:55:00,34.12,34.13,34.09,34.11,50503.0,31.5259,31.5351,31.4981,31.5166,50503.0
2021-10-21 12:00:00,34.12,34.17,34.1,34.15,87922.0,31.5259,31.5721,31.5074,31.5536,87922.0
2021-10-21 12:05:00,34.15,34.19,34.12,34.18,77691.0,31.5536,31.5905,31.5259,31.5813,77691.0
2021-10-21 12:10:00,34.17,34.19,34.15,34.17,43200.0,31.5721,31.5905,31.5536,31.5721,43200.0
2021-10-21 12:15:00,34.16,34.19,34.09,34.12,71871.0,31.5628,31.5905,31.4981,31.5259,71871.0
2021-10-21 12:20:00,34.12,34.18,34.1,34.16,61120.0,31.5259,31.5813,31.5074,31.5628,61120.0
2021-10-21 12:25:00,34.17,34.19,34.13,34.19,46858.0,31.5721,31.5905,31.5351,31.5905,46858.0
2021-10-21 12:30:00,34.19,34.22,34.16,34.2,39053.0,31.5905,31.6183,31.5628,31.5998,39053.0
2021-10-21 12:35:00,34.2,34.24,34.18,34.22,80815.0,31.5998,31.6367,31.5813,31.6183,80815.0
2021-10-21 12:40:00,34.23,34.25,34.18,34.19,56955.0,31.6275,31.646,31.5813,31.5905,56955.0
2021-10-21 12:45:00,34.19,34.21,34.12,34.12,92163.0,31.5905,31.609,31.5259,31.5259,92163.0
2021-10-21 12:50:00,34.11,34.22,34.11,34.2,193642.0,31.5166,31.6183,31.5166,31.5998,193642.0
2021-10-21 12:55:00,34.2,34.2,34.11,34.14,60794.0,31.5998,31.5998,31.5166,31.5443,60794.0
2021-10-21 13:00:00,34.14,34.18,34.12,34.14,63722.0,31.5443,31.5813,31.5259,31.5443,63722.0
2021-10-21 13:05:00,34.13,34.17,34.11,34.15,41797.0,31.5351,31.5721,31.5166,31.5536,41797.0
2021-10-21 13:10:00,34.16,34.16,34.08,34.09,95225.0,31.5628,31.5628,31.4889,31.4981,95225.0
2021-10-21 13:15:00,34.09,34.13,34.08,34.12,49231.0,31.4981,31.5351,31.4889,31.5259,49231.0
2021-10-21 13:20:00,34.12,34.16,34.11,34.14,39424.0,31.5259,31.5628,31.5166,31.5443,39424.0
2021-10-21 13:25:00,34.14,34.15,34.1,34.1,42394.0,31.5443,31.5536,31.5074,31.5074,42394.0
2021-10-21 13:30:00,34.1,34.1,34.05,34.07,48945.0,31.5074,31.5074,31.4612,31.4797,48945.0
2021-10-21 13:35:00,34.07,34.1,34.05,34.07,70372.0,31.4797,31.5074,31.4612,31.4797,70372.0
2021-10-21 13:40:00,34.07,34.07,34.0,34.03,58604.0,31.4797,31.4797,31.415,31.4427,58604.0
2021-10-21 13:45:00,34.02,34.06,33.97,33.99,188923.0,31.4335,31.4704,31.3873,31.4057,188923.0
2021-10-21 13:50:00,33.99,33.99,33.92,33.93,135967.0,31.4057,31.4057,31.3411,31.3503,135967.0
2021-10-21 13:55:00,33.94,34.01,33.94,33.98,68885.0,31.3595,31.4242,31.3595,31.3965,68885.0
2021-10-21 14:00:00,33.98,34.09,33.97,34.04,93428.0,31.3965,31.4981,31.3873,31.4519,93428.0
2021-10-21 14:05:00,34.05,34.11,34.04,34.09,64718.0,31.4612,31.5166,31.4519,31.4981,64718.0
2021-10-21 14:10:00,34.09,34.11,34.04,34.07,64372.0,31.4981,31.5166,31.4519,31.4797,64372.0
2021-10-21 14:15:00,34.07,34.12,34.07,34.09,108544.0,31.4797,31.5259,31.4797,31.4981,108544.0
2021-10-21 14:20:00,34.09,34.14,34.06,34.1,107650.0,31.4981,31.5443,31.4704,31.5074,107650.0
2021-10-21 14:25:00,34.1,34.15,34.09,34.09,88383.0,31.5074,31.5536,31.4981,31.4981,88383.0
2021-10-21 14:30:00,34.09,34.11,34.07,34.09,89077.0,31.4981,31.5166,31.4797,31.4981,89077.0
2021-10-21 14:35:00,34.09,34.14,34.08,34.11,89816.0,31.4981,31.5443,31.4889,31.5166,89816.0
2021-10-21 14:40:00,34.11,34.14,34.07,34.14,43442.0,31.5166,31.5443,31.4797,31.5443,43442.0
2021-10-21 14:45:00,34.13,34.25,34.11,34.25,106391.0,31.5351,31.646,31.5166,31.646,106391.0
2021-10-21 14:50:00,34.24,34.26,34.18,34.2,127771.0,31.6367,31.6552,31.5813,31.5998,127771.0
2021-10-21 14:55:00,34.2,34.22,34.16,34.18,89623.0,31.5998,31.6183,31.5628,31.5813,89623.0
2021-10-21 15:00:00,34.18,34.23,34.17,34.19,68454.0,31.5813,31.6275,31.5721,31.5905,68454.0
2021-10-21 15:05:00,34.19,34.23,34.18,34.21,106891.0,31.5905,31.6275,31.5813,31.609,106891.0
2021-10-21 15:10:00,34.22,34.23,34.14,34.15,107999.0,31.6183,31.6275,31.5443,31.5536,107999.0
2021-10-21 15:15:00,34.15,34.17,34.09,34.15,85913.0,31.5536,31.5721,31.4981,31.5536,85913.0
2021-10-21 15:20:00,34.14,34.21,34.14,34.19,61510.0,31.5443,31.609,31.5443,31.5905,61510.0
2021-10-21 15:25:00,34.19,34.19,34.14,34.15,133502.0,31.5905,31.5905,31.5443,31.5536,133502.0
2021-10-21 15:30:00,34.16,34.27,34.15,34.24,187502.0,31.5628,31.6645,31.5536,31.6367,187502.0
2021-10-21 15:35:00,34.24,34.29,34.19,34.21,148635.0,31.6367,31.6829,31.5905,31.609,148635.0
2021-10-21 15:40:00,34.21,34.23,34.18,34.23,193647.0,31.609,31.6275,31.5813,31.6275,193647.0
2021-10-21 15:45:00,34.23,34.24,34.16,34.19,474300.0,31.6275,31.6367,31.5628,31.5905,474300.0
2021-10-21 15:50:00,34.2,34.23,34.18,34.23,334286.0,31.5998,31.6275,31.5813,31.6275,334286.0
2021-10-21 15:55:00,34.23,34.32,34.22,34.31,581722.0,31.6275,31.7107,31.6183,31.7014,581722.0
2021-10-22 09:30:00,33.85,34.25,33.79,34.05,493508.0,31.2764,31.646,31.221,31.4612,493508.0
2021-10-22 09:35:00,34.03,34.55,33.99,34.29,401748.0,31.4427,31.9232,31.4057,31.6829,401748.0
2021-10-22 09:40:00,34.32,34.52,34.2,34.35,178837.0,31.7107,31.8955,31.5998,31.7384,178837.0
2021-10-22 09:45:00,34.34,34.42,33.75,33.89,404105.0,31.7291,31.8031,31.184,31.3133,404105.0
2021-10-22 09:50:00,33.89,34.03,33.68,33.8,270401.0,31.3133,31.4427,31.1193,31.2302,270401.0
2021-10-22 09:55:00,33.77,33.96,33.73,33.77,165352.0,31.2025,31.378,31.1655,31.2025,165352.0
2021-10-22 10:00:00,33.78,33.81,33.46,33.51,202874.0,31.2117,31.2394,30.916,30.9622,202874.0
2021-10-22 10:05:00,33.51,33.59,33.4,33.44,157956.0,30.9622,31.0362,30.8606,30.8976,157956.0
2021-10-22 10:10:00,33.44,33.63,33.39,33.54,205480.0,30.8976,31.0731,30.8514,30.99,205480.0
2021-10-22 10:15:00,33.55,33.7,33.54,33.69,81393.0,30.9992,31.1378,30.99,31.1286,81393.0
2021-10-22 10:20:00,33.7,33.79,33.67,33.79,104072.0,31.1378,31.221,31.1101,31.221,104072.0
2021-10-22 10:25:00,33.79,33.82,33.76,33.78,85142.0,31.221,31.2487,31.1932,31.2117,85142.0
2021-10-22 10:30:00,33.79,33.93,33.75,33.89,132569.0,31.221,31.3503,31.184,31.3133,132569.0
2021-10-22 10:35:00,33.9,34.0,33.89,33.97,90866.0,31.3226,31.415,31.3133,31.3873,90866.0
2021-10-22 10:40:00,33.98,34.05,33.96,34.0,132971.0,31.3965,31.4612,31.378,31.415,132971.0
2021-10-22 10:45:00,34.01,34.06,33.96,33.97,105504.0,31.4242,31.4704,31.378,31.3873,105504.0
2021-10-22 10:50:00,33.97,33.99,33.81,33.82,109765.0,31.3873,31.4057,31.2394,31.2487,109765.0
2021-10-22 10:55:00,33.82,33.89,33.79,33.87,64858.0,31.2487,31.3133,31.221,31.2949,64858.0
2021-10-22 11:00:00,33.88,34.08,33.87,34.05,79905.0,31.3041,31.4889,31.2949,31.4612,79905.0
2021-10-22 11:05:00,34.06,34.09,34.05,34.06,133301.0,31.4704,31.4981,31.4612,31.4704,133301.0
2021-10-22 11:10:00,34.06,34.07,33.91,33.94,113043.0,31.4704,31.4797,31.3318,31.3595,113043.0
2021-10-22 11:15:00,33.94,34.02,33.91,34.0,42921.0,31.3595,31.4335,31.3318,31.415,42921.0
2021-10-22 11:20:00,34.01,34.01,33.82,33.84,69327.0,31.4242,31.4242,31.2487,31.2672,69327.0
2021-10-22 11:25:00,33.83,33.87,33.77,33.83,70252.0,31.2579,31.2949,31.2025,31.2579,70252.0
2021-10-22 11:30:00,33.81,33.83,33.75,33.78,63156.0,31.2394,31.2579,31.184,31.2117,63156.0
2021-10-22 11:35:00,33.78,33.79,33.6,33.62,93843.0,31.2117,31.221,31.0454,31.0639,93843.0
2021-10-22 11:40:00,33.62,33.69,33.58,33.69,73072.0,31.0639,31.1286,31.0269,31.1286,73072.0
2021-10-22 11:45:00,33.68,33.7,33.63,33.65,62937.0,31.1193,31.1378,31.0731,31.0916,62937.0
2021-10-22 11:50:00,33.65,33.66,33.56,33.65,57890.0,31.0916,31.1008,31.0084,31.0916,57890.0
2021-10-22 11:55:00,33.65,33.72,33.63,33.68,116443.0,31.0916,31.1563,31.0731,31.1193,116443.0
2021-10-22 12:00:00,33.68,33.85,33.63,33.8,91923.0,31.1193,31.2764,31.0731,31.2302,91923.0
2021-10-22 12:05:00,33.78,33.81,33.73,33.77,43529.0,31.2117,31.2394,31.1655,31.2025,43529.0
2021-10-22 12:10:00,33.77,33.8,33.75,33.77,64448.0,31.2025,31.2302,31.184,31.2025,64448.0
2021-10-22 12:15:00,33.76,33.85,33.69,33.84,63407.0,31.1932,31.2764,31.1286,31.2672,63407.0
2021-10-22 12:20:00,33.84,33.87,33.83,33.86,68420.0,31.2672,31.2949,31.2579,31.2856,68420.0
2021-10-22 12:25:00,33.86,33.89,33.83,33.84,57751.0,31.2856,31.3133,31.2579,31.2672,57751.0
2021-10-22 12:30:00,33.84,33.91,33.8,33.9,43382.0,31.2672,31.3318,31.2302,31.3226,43382.0
2021-10-22 12:35:00,33.9,33.93,33.87,33.88,74644.0,31.3226,31.3503,31.2949,31.3041,74644.0
2021-10-22 12:40:00,33.87,33.93,33.83,33.88,56919.0,31.2949,31.3503,31.2579,31.3041,56919.0
2021-10-22 12:45:00,33.88,33.97,33.87,33.94,37041.0,31.3041,31.3873,31.2949,31.3595,37041.0
2021-10-22 12:50:00,33.93,33.97,33.89,33.93,64502.0,31.3503,31.3873,31.3133,31.3503,64502.0
2021-10-22 12:55:00,33.93,33.95,33.87,33.88,50750.0,31.3503,31.3688,31.2949,31.3041,50750.0
2021-10-22 13:00:00,33.88,33.96,33.87,33.88,69563.0,31.3041,31.378,31.2949,31.3041,69563.0
2021-10-22 13:05:00,33.89,33.97,33.87,33.96,48958.0,31.3133,31.3873,31.2949,31.378,48958.0
2021-10-22 13:10:00,33.97,33.98,33.91,33.92,25288.0,31.3873,31.3965,31.3318,31.3411,25288.0
2021-10-22 13:15:00,33.91,34.02,33.9,33.99,57593.0,31.3318,31.4335,31.3226,31.4057,57593.0
2021-10-22 13:20:00,34.0,34.0,33.94,33.97,37484.0,31.415,31.415,31.3595,31.3873,37484.0
2021-10-22 13:25:00,33.97,33.98,33.94,33.95,53175.0,31.3873,31.3965,31.3595,31.3688,53175.0
2021-10-22 13:30:00,33.95,33.99,33.93,33.98,39586.0,31.3688,31.4057,31.3503,31.3965,39586.0
2021-10-22 13:35:00,33.97,34.12,33.97,34.12,78817.0,31.3873,31.5259,31.3873,31.5259,78817.0
2021-10-22 13:40:00,34.12,34.2,34.12,34.14,144288.0,31.5259,31.5998,31.5259,31.5443,144288.0
2021-10-22 13:45:00,34.14,34.17,34.07,34.09,120671.0,31.5443,31.5721,31.4797,31.4981,120671.0
2021-10-22 13:50:00,34.09,34.11,34.05,34.05,80032.0,31.4981,31.5166,31.4612,31.4612,80032.0
2021-10-22 13:55:00,34.05,34.07,33.99,34.0,90773.0,31.4612,31.4797,31.4057,31.415,90773.0
2021-10-22 14:00:00,34.0,34.03,33.94,33.97,94370.0,31.415,31.4427,31.3595,31.3873,94370.0
2021-10-22 14:05:00,33.97,34.05,33.97,34.02,31920.0,31.3873,31.4612,31.3873,31.4335,31920.0
2021-10-22 14:10:00,34.01,34.05,33.99,34.01,93941.0,31.4242,31.4612,31.4057,31.4242,93941.0
2021-10-22 14:15:00,34.0,34.01,33.94,33.98,67377.0,31.415,31.4242,31.3595,31.3965,67377.0
2021-10-22 14:20:00,33.98,33.99,33.94,33.95,38553.0,31.3965,31.4057,31.3595,31.3688,38553.0
2021-10-22 14:25:00,33.97,34.04,33.96,34.04,53522.0,31.3873,31.4519,31.378,31.4519,53522.0
2021-10-22 14:30:00,34.03,34.12,34.02,34.12,121331.0,31.4427,31.5259,31.4335,31.5259,121331.0
2021-10-22 14:35:00,34.1,34.15,34.06,34.07,63854.0,31.5074,31.5536,31.4704,31.4797,63854.0
2021-10-22 14:40:00,34.08,34.11,34.04,34.08,59722.0,31.4889,31.5166,31.4519,31.4889,59722.0
2021-10-22 14:45:00,34.08,34.12,34.08,34.09,42619.0,31.4889,31.5259,31.4889,31.4981,42619.0
2021-10-22 14:50:00,34.09,34.1,34.01,34.05,56294.0,31.4981,31.5074,31.4242,31.4612,56294.0
2021-10-22 14:55:00,34.05,34.06,34.01,34.04,36967.0,31.4612,31.4704,31.4242,31.4519,36967.0
2021-10-22 15:00:00,34.02,34.04,33.98,33.98,63313.0,31.4335,31.4519,31.3965,31.3965,63313.0
2021-10-22 15:05:00,33.98,34.04,33.97,33.98,69070.0,31.3965,31.4519,31.3873,31.3965,69070.0
2021-10-22 15:10:00,33.97,33.98,33.93,33.94,53585.0,31.3873,31.3965,31.3503,31.3595,53585.0
2021-10-22 15:15:00,33.94,33.99,33.92,33.93,66586.0,31.3595,31.4057,31.3411,31.3503,66586.0
2021-10-22 15:20:00,33.93,34.0,33.92,33.95,50399.0,31.3503,31.415,31.3411,31.3688,50399.0
2021-10-22 15:25:00,33.96,33.98,33.92,33.98,72390.0,31.378,31.3965,31.3411,31.3965,72390.0
2021-10-22 15:30:00,33.98,34.07,33.97,34.05,150732.0,31.3965,31.4797,31.3873,31.4612,150732.0
2021-10-22 15:35:00,34.05,34.06,33.97,34.01,132959.0,31.4612,31.4704,31.3873,31.4242,132959.0
2021-10-22 15:40:00,34.01,34.01,33.96,33.98,125223.0,31.4242,31.4242,31.378,31.3965,125223.0
2021-10-22 15:45:00,33.98,34.0,33.87,33.91,217536.0,31.3965,31.415,31.2949,31.3318,217536.0
2021-10-22 15:50:00,33.92,34.0,33.89,33.98,266174.0,31.3411,31.415,31.3133,31.3965,266174.0
2021-10-22 15:55:00,33.98,33.99,33.9,33.92,929608.0,31.3965,31.4057,31.3226,31.3411,929608.0
2021-10-25 09:30:00,34.43,34.43,34.03,34.14,593154.0,31.8123,31.8123,31.4427,31.5443,593154.0
2021-10-25 09:35:00,34.15,34.51,34.13,34.51,195401.0,31.5536,31.8862,31.5351,31.8862,195401.0
2021-10-25 09:40:00,34.51,34.62,34.41,34.45,323383.0,31.8862,31.9878,31.7938,31.8308,323383.0
2021-10-25 09:45:00,34.46,34.48,34.27,34.34,117920.0,31.84,31.8585,31.6645,31.7291,117920.0
2021-10-25 09:50:00,34.34,34.59,34.33,34.59,186752.0,31.7291,31.9601,31.7199,31.9601,186752.0
2021-10-25 09:55:00,34.58,34.77,34.58,34.64,208060.0,31.9509,32.1264,31.9509,32.0063,208060.0
2021-10-25 10:00:00,34.64,34.69,34.57,34.68,150175.0,32.0063,32.0525,31.9416,32.0433,150175.0
2021-10-25 10:05:00,34.68,34.69,34.61,34.62,105573.0,32.0433,32.0525,31.9786,31.9878,105573.0
2021-10-25 10:10:00,34.62,34.66,34.49,34.59,172740.0,31.9878,32.0248,31.8677,31.9601,172740.0
2021-10-25 10:15:00,34.59,34.69,34.57,34.57,74402.0,31.9601,32.0525,31.9416,31.9416,74402.0
2021-10-25 10:20:00,34.57,34.57,34.45,34.54,73775.0,31.9416,31.9416,31.8308,31.9139,73775.0
2021-10-25 10:25:00,34.52,34.54,34.38,34.41,94267.0,31.8955,31.9139,31.7661,31.7938,94267.0
2021-10-25 10:30:00,34.41,34.42,34.34,34.4,127920.0,31.7938,31.8031,31.7291,31.7846,127920.0
2021-10-25 10:35:00,34.4,34.42,34.3,34.3,109827.0,31.7846,31.8031,31.6922,31.6922,109827.0
2021-10-25 10:40:00,34.3,34.36,34.3,34.3,106019.0,31.6922,31.7476,31.6922,31.6922,106019.0
2021-10-25 10:45:00,34.31,34.38,34.3,34.37,167229.0,31.7014,31.7661,31.6922,31.7569,167229.0
2021-10-25 10:50:00,34.38,34.45,34.37,34.39,134261.0,31.7661,31.8308,31.7569,31.7753,134261.0
2021-10-25 10:55:00,34.39,34.45,34.36,34.41,83832.0,31.7753,31.8308,31.7476,31.7938,83832.0
2021-10-25 11:00:00,34.4,34.41,34.35,34.37,111367.0,31.7846,31.7938,31.7384,31.7569,111367.0
2021-10-25 11:05:00,34.36,34.36,34.26,34.27,129148.0,31.7476,31.7476,31.6552,31.6645,129148.0
2021-10-25 11:10:00,34.27,34.34,34.23,34.34,84834.0,31.6645,31.7291,31.6275,31.7291,84834.0
2021-10-25 11:15:00,34.33,34.42,34.33,34.41,52617.0,31.7199,31.8031,31.7199,31.7938,52617.0
2021-10-25 11:20:00,34.41,34.45,34.39,34.4,135161.0,31.7938,31.8308,31.7753,31.7846,135161.0
2021-10-25 11:25:00,34.39,34.41,34.32,34.41,83543.0,31.7753,31.7938,31.7107,31.7938,83543.0
2021-10-25 11:30:00,34.4,34.4,34.35,34.38,85115.0,31.7846,31.7846,31.7384,31.7661,85115.0
2021-10-25 11:35:00,34.38,34.38,34.31,34.34,39030.0,31.7661,31.7661,31.7014,31.7291,39030.0
2021-10-25 11:40:00,34.34,34.41,34.31,34.4,51009.0,31.7291,31.7938,31.7014,31.7846,51009.0
2021-10-25 11:45:00,34.4,34.5,34.4,34.48,43826.0,31.7846,31.877,31.7846,31.8585,43826.0
2021-10-25 11:50:00,34.48,34.54,34.46,34.51,148956.0,31.8585,31.9139,31.84,31.8862,148956.0
2021-10-25 11:55:00,34.51,34.52,34.45,34.48,52971.0,31.8862,31.8955,31.8308,31.8585,52971.0
2021-10-25 12:00:00,34.48,34.51,34.38,34.4,80881.0,31.8585,31.8862,31.7661,31.7846,80881.0
2021-10-25 12:05:00,34.41,34.43,34.37,34.39,61092.0,31.7938,31.8123,31.7569,31.7753,61092.0
2021-10-25 12:10:00,34.4,34.43,34.39,34.4,41843.0,31.7846,31.8123,31.7753,31.7846,41843.0
2021-10-25 12:15:00,34.4,34.44,34.39,34.43,37004.0,31.7846,31.8215,31.7753,31.8123,37004.0
2021-10-25 12:20:00,34.42,34.42,34.33,34.34,51623.0,31.8031,31.8031,31.7199,31.7291,51623.0
2021-10-25 12:25:00,34.33,34.35,34.24,34.26,70715.0,31.7199,31.7384,31.6367,31.6552,70715.0
2021-10-25 12:30:00,34.26,34.28,34.21,34.22,53674.0,31.6552,31.6737,31.609,31.6183,53674.0
2021-10-25 12:35:00,34.21,34.21,34.12,34.18,83867.0,31.609,31.609,31.5259,31.5813,83867.0
2021-10-25 12:40:00,34.19,34.24,34.18,34.22,46231.0,31.5905,31.6367,31.5813,31.6183,46231.0
2021-10-25 12:45:00,34.22,34.25,34.19,34.22,54200.0,31.6183,31.646,31.5905,31.6183,54200.0
2021-10-25 12:50:00,34.23,34.23,34.19,34.22,46498.0,31.6275,31.6275,31.5905,31.6183,46498.0
2021-10-25 12:55:00,34.21,34.22,34.17,34.18,40504.0,31.609,31.6183,31.5721,31.5813,40504.0
2021-10-25 13:00:00,34.19,34.28,34.18,34.26,51970.0,31.5905,31.6737,31.5813,31.6552,51970.0
2021-10-25 13:05:00,34.26,34.28,34.18,34.27,94278.0,31.6552,31.6737,31.5813,31.6645,94278.0
2021-10-25 13:10:00,34.28,34.36,34.23,34.36,57354.0,31.6737,31.7476,31.6275,31.7476,57354.0
2021-10-25 13:15:00,34.36,34.4,34.33,34.39,66980.0,31.7476,31.7846,31.7199,31.7753,66980.0
2021-10-25 13:20:00,34.39,34.41,34.37,34.39,54978.0,31.7753,31.7938,31.7569,31.7753,54978.0
2021-10-25 13:25:00,34.38,34.43,34.37,34.41,87342.0,31.7661,31.8123,31.7569,31.7938,87342.0
2021-10-25 13:30:00,34.41,34.42,34.33,34.34,56847.0,31.7938,31.8031,31.7199,31.7291,56847.0
2021-10-25 13:35:00,34.35,34.37,34.33,34.37,32793.0,31.7384,31.7569,31.7199,31.7569,32793.0
2021-10-25 13:40:00,34.37,34.43,34.37,34.39,74663.0,31.7569,31.8123,31.7569,31.7753,74663.0
2021-10-25 13:45:00,34.39,34.47,34.38,34.47,85066.0,31.7753,31.8493,31.7661,31.8493,85066.0
2021-10-25 13:50:00,34.47,34.48,34.43,34.47,79566.0,31.8493,31.8585,31.8123,31.8493,79566.0
2021-10-25 13:55:00,34.47,34.51,34.45,34.48,48303.0,31.8493,31.8862,31.8308,31.8585,48303.0
2021-10-25 14:00:00,34.48,34.52,34.46,34.48,36173.0,31.8585,31.8955,31.84,31.8585,36173.0
2021-10-25 14:05:00,34.47,34.51,34.44,34.44,37499.0,31.8493,31.8862,31.8215,31.8215,37499.0
2021-10-25 14:10:00,34.44,34.48,34.4,34.41,100881.0,31.8215,31.8585,31.7846,31.7938,100881.0
2021-10-25 14:15:00,34.41,34.46,34.39,34.45,58000.0,31.7938,31.84,31.7753,31.8308,58000.0
2021-10-25 14:20:00,34.45,34.5,34.45,34.48,58085.0,31.8308,31.877,31.8308,31.8585,58085.0
2021-10-25 14:25:00,34.47,34.48,34.41,34.47,86796.0,31.8493,31.8585,31.7938,31.8493,86796.0
2021-10-25 14:30:00,34.47,34.47,34.34,34.34,100763.0,31.8493,31.8493,31.7291,31.7291,100763.0
2021-10-25 14:35:00,34.35,34.38,34.33,34.35,81476.0,31.7384,31.7661,31.7199,31.7384,81476.0
2021-10-25 14:40:00,34.34,34.41,34.34,34.38,66280.0,31.7291,31.7938,31.7291,31.7661,66280.0
2021-10-25 14:45:00,34.38,34.4,34.34,34.37,46322.0,31.7661,31.7846,31.7291,31.7569,46322.0
2021-10-25 14:50:00,34.37,34.41,34.37,34.4,62612.0,31.7569,31.7938,31.7569,31.7846,62612.0
2021-10-25 14:55:00,34.41,34.47,34.41,34.45,66919.0,31.7938,31.8493,31.7938,31.8308,66919.0
2021-10-25 15:00:00,34.45,34.47,34.42,34.45,61984.0,31.8308,31.8493,31.8031,31.8308,61984.0
2021-10-25 15:05:00,34.45,34.5,34.45,34.48,62093.0,31.8308,31.877,31.8308,31.8585,62093.0
2021-10-25 15:10:00,34.48,34.48,34.4,34.43,76966.0,31.8585,31.8585,31.7846,31.8123,76966.0
2021-10-25 15:15:00,34.43,34.43,34.38,34.4,43456.0,31.8123,31.8123,31.7661,31.7846,43456.0
2021-10-25 15:20:00,34.4,34.44,34.39,34.41,53544.0,31.7846,31.8215,31.7753,31.7938,53544.0
2021-10-25 15:25:00,34.42,34.46,34.39,34.45,72815.0,31.8031,31.84,31.7753,31.8308,72815.0
2021-10-25 15:30:00,34.44,34.45,34.38,34.4,89620.0,31.8215,31.8308,31.7661,31.7846,89620.0
2021-10-25 15:35:00,34.4,34.43,34.36,34.4,108450.0,31.7846,31.8123,31.7476,31.7846,108450.0
2021-10-25 15:40:00,34.4,34.41,34.36,34.41,121773.0,31.7846,31.7938,31.7476,31.7938,121773.0
2021-10-25 15:45:00,34.41,34.41,34.34,34.36,178998.0,31.7938,31.7938,31.7291,31.7476,178998.0
2021-10-25 15:50:00,34.36,34.38,34.28,34.29,222319.0,31.7476,31.7661,31.6737,31.6829,222319.0
2021-10-25 15:55:00,34.29,34.37,34.28,34.37,388626.0,31.6829,31.7569,31.6737,31.7569,388626.0
2021-10-26 09:30:00,34.7,34.8,34.53,34.64,463923.0,32.0618,32.1542,31.9047,32.0063,463923.0
2021-10-26 09:35:00,34.63,34.87,34.57,34.84,220295.0,31.9971,32.2188,31.9416,32.1911,220295.0
2021-10-26 09:40:00,34.84,34.89,34.73,34.76,183130.0,32.1911,32.2373,32.0895,32.1172,183130.0
2021-10-26 09:45:00,34.77,34.86,34.76,34.85,142597.0,32.1264,32.2096,32.1172,32.2004,142597.0
2021-10-26 09:50:00,34.84,34.9,34.77,34.79,127522.0,32.1911,32.2466,32.1264,32.1449,127522.0
2021-10-26 09:55:00,34.79,34.84,34.72,34.73,139020.0,32.1449,32.1911,32.0802,32.0895,139020.0
2021-10-26 10:00:00,34.72,34.82,34.7,34.8,210751.0,32.0802,32.1726,32.0618,32.1542,210751.0
2021-10-26 10:05:00,34.8,34.84,34.74,34.79,149055.0,32.1542,32.1911,32.0987,32.1449,149055.0
2021-10-26 10:10:00,34.8,34.83,34.74,34.8,128324.0,32.1542,32.1819,32.0987,32.1542,128324.0
2021-10-26 10:15:00,34.8,34.83,34.78,34.79,98007.0,32.1542,32.1819,32.1357,32.1449,98007.0
2021-10-26 10:20:00,34.79,34.89,34.74,34.87,211574.0,32.1449,32.2373,32.0987,32.2188,211574.0
2021-10-26 10:25:00,34.87,34.88,34.77,34.81,88275.0,32.2188,32.2281,32.1264,32.1634,88275.0
2021-10-26 10:30:00,34.82,34.82,34.71,34.77,85254.0,32.1726,32.1726,32.071,32.1264,85254.0
2021-10-26 10:35:00,34.77,34.79,34.72,34.74,99880.0,32.1264,32.1449,32.0802,32.0987,99880.0
2021-10-26 10:40:00,34.75,34.8,34.68,34.77,356323.0,32.108,32.1542,32.0433,32.1264,356323.0
2021-10-26 10:45:00,34.77,34.84,34.76,34.83,162788.0,32.1264,32.1911,32.1172,32.1819,162788.0
2021-10-26 10:50:00,34.83,34.94,34.79,34.9,399279.0,32.1819,32.2835,32.1449,32.2466,399279.0
2021-10-26 10:55:00,34.91,34.93,34.89,34.91,83118.0,32.2558,32.2743,32.2373,32.2558,83118.0
2021-10-26 11:00:00,34.91,34.94,34.87,34.9,123906.0,32.2558,32.2835,32.2188,32.2466,123906.0
2021-10-26 11:05:00,34.9,34.93,34.85,34.87,100876.0,32.2466,32.2743,32.2004,32.2188,100876.0
2021-10-26 11:10:00,34.86,34.9,34.83,34.9,113913.0,32.2096,32.2466,32.1819,32.2466,113913.0
2021-10-26 11:15:00,34.9,34.96,34.89,34.94,145748.0,32.2466,32.302,32.2373,32.2835,145748.0
2021-10-26 11:20:00,34.94,34.99,34.92,34.93,213145.0,32.2835,32.3297,32.265,32.2743,213145.0
2021-10-26 11:25:00,34.93,34.95,34.91,34.94,124736.0,32.2743,32.2928,32.2558,32.2835,124736.0
2021-10-26 11:30:00,34.93,34.95,34.84,34.85,98311.0,32.2743,32.2928,32.1911,32.2004,98311.0
2021-10-26 11:35:00,34.86,34.89,34.84,34.88,110813.0,32.2096,32.2373,32.1911,32.2281,110813.0
2021-10-26 11:40:00,34.88,34.98,34.87,34.98,160304.0,32.2281,32.3205,32.2188,32.3205,160304.0
2021-10-26 11:45:00,34.98,34.98,34.92,34.93,44525.0,32.3205,32.3205,32.265,32.2743,44525.0
2021-10-26 11:50:00,34.93,34.98,34.93,34.98,47218.0,32.2743,32.3205,32.2743,32.3205,47218.0
2021-10-26 11:55:00,34.98,34.98,34.92,34.92,103171.0,32.3205,32.3205,32.265,32.265,103171.0
2021-10-26 12:00:00,34.93,34.95,34.83,34.83,87347.0,32.2743,32.2928,32.1819,32.1819,87347.0
2021-10-26 12:05:00,34.82,34.83,34.77,34.77,78437.0,32.1726,32.1819,32.1264,32.1264,78437.0
2021-10-26 12:10:00,34.78,34.82,34.77,34.8,54147.0,32.1357,32.1726,32.1264,32.1542,54147.0
2021-10-26 12:15:00,34.81,34.85,34.8,34.84,82520.0,32.1634,32.2004,32.1542,32.1911,82520.0
2021-10-26 12:20:00,34.83,34.84,34.75,34.76,48989.0,32.1819,32.1911,32.108,32.1172,48989.0
2021-10-26 12:25:00,34.76,34.77,34.73,34.73,59221.0,32.1172,32.1264,32.0895,32.0895,59221.0
2021-10-26 12:30:00,34.74,34.74,34.64,34.66,58785.0,32.0987,32.0987,32.0063,32.0248,58785.0
2021-10-26 12:35:00,34.66,34.67,34.51,34.52,118914.0,32.0248,32.034,31.8862,31.8955,118914.0
2021-10-26 12:40:00,34.52,34.53,34.39,34.41,190106.0,31.8955,31.9047,31.7753,31.7938,190106.0
2021-10-26 12:45:00,34.41,34.41,34.3,34.33,154119.0,31.7938,31.7938,31.6922,31.7199,154119.0
2021-10-26 12:50:00,34.32,34.37,34.31,34.37,211532.0,31.7107,31.7569,31.7014,31.7569,211532.0
2021-10-26 12:55:00,34.37,34.38,34.3,34.37,85378.0,31.7569,31.7661,31.6922,31.7569,85378.0
2021-10-26 13:00:00,34.36,34.39,34.34,34.37,62332.0,31.7476,31.7753,31.7291,31.7569,62332.0
2021-10-26 13:05:00,34.37,34.4,34.35,34.36,84592.0,31.7569,31.7846,31.7384,31.7476,84592.0
2021-10-26 13:10:00,34.36,34.37,34.32,34.36,89812.0,31.7476,31.7569,31.7107,31.7476,89812.0
2021-10-26 13:15:00,34.35,34.4,34.32,34.4,84060.0,31.7384,31.7846,31.7107,31.7846,84060.0
2021-10-26 13:20:00,34.4,34.41,34.3,34.33,65144.0,31.7846,31.7938,31.6922,31.7199,65144.0
2021-10-26 13:25:00,34.33,34.38,34.31,34.35,48715.0,31.7199,31.7661,31.7014,31.7384,48715.0
2021-10-26 13:30:00,34.34,34.41,34.33,34.4,58966.0,31.7291,31.7938,31.7199,31.7846,58966.0
2021-10-26 13:35:00,34.39,34.43,34.39,34.4,55298.0,31.7753,31.8123,31.7753,31.7846,55298.0
2021-10-26 13:40:00,34.4,34.41,34.34,34.35,63452.0,31.7846,31.7938,31.7291,31.7384,63452.0
2021-10-26 13:45:00,34.35,34.39,34.33,34.36,74684.0,31.7384,31.7753,31.7199,31.7476,74684.0
2021-10-26 13:50:00,34.36,34.42,34.33,34.4,61003.0,31.7476,31.8031,31.7199,31.7846,61003.0
2021-10-26 13:55:00,34.4,34.48,34.39,34.45,58955.0,31.7846,31.8585,31.7753,31.8308,58955.0
2021-10-26 14:00:00,34.45,34.5,34.45,34.5,34543.0,31.8308,31.877,31.8308,31.877,34543.0
2021-10-26 14:05:00,34.49,34.54,34.46,34.52,46873.0,31.8677,31.9139,31.84,31.8955,46873.0
2021-10-26 14:10:00,34.52,34.58,34.5,34.57,48949.0,31.8955,31.9509,31.877,31.9416,48949.0
2021-10-26 14:15:00,34.58,34.58,34.52,34.55,47510.0,31.9509,31.9509,31.8955,31.9232,47510.0
2021-10-26 14:20:00,34.55,34.56,34.46,34.47,130943.0,31.9232,31.9324,31.84,31.8493,130943.0
2021-10-26 14:25:00,34.47,34.49,34.44,34.48,87859.0,31.8493,31.8677,31.8215,31.8585,87859.0
2021-10-26 14:30:00,34.48,34.49,34.46,34.47,43483.0,31.8585,31.8677,31.84,31.8493,43483.0
2021-10-26 14:35:00,34.47,34.48,34.43,34.43,44321.0,31.8493,31.8585,31.8123,31.8123,44321.0
2021-10-26 14:40:00,34.43,34.46,34.41,34.45,84361.0,31.8123,31.84,31.7938,31.8308,84361.0
2021-10-26 14:45:00,34.44,34.44,34.39,34.42,72235.0,31.8215,31.8215,31.7753,31.8031,72235.0
2021-10-26 14:50:00,34.41,34.43,34.4,34.41,56287.0,31.7938,31.8123,31.7846,31.7938,56287.0
2021-10-26 14:55:00,34.41,34.45,34.4,34.43,52550.0,31.7938,31.8308,31.7846,31.8123,52550.0
2021-10-26 15:00:00,34.42,34.47,34.41,34.45,59626.0,31.8031,31.8493,31.7938,31.8308,59626.0
2021-10-26 15:05:00,34.46,34.47,34.43,34.46,50955.0,31.84,31.8493,31.8123,31.84,50955.0
2021-10-26 15:10:00,34.46,34.46,34.42,34.44,43880.0,31.84,31.84,31.8031,31.8215,43880.0
2021-10-26 15:15:00,34.44,34.46,34.39,34.43,154307.0,31.8215,31.84,31.7753,31.8123,154307.0
2021-10-26 15:20:00,34.43,34.44,34.34,34.4,175686.0,31.8123,31.8215,31.7291,31.7846,175686.0
2021-10-26 15:25:00,34.4,34.47,34.39,34.44,75276.0,31.7846,31.8493,31.7753,31.8215,75276.0
2021-10-26 15:30:00,34.44,34.48,34.43,34.44,98882.0,31.8215,31.8585,31.8123,31.8215,98882.0
2021-10-26 15:35:00,34.44,34.45,34.35,34.37,131318.0,31.8215,31.8308,31.7384,31.7569,131318.0
2021-10-26 15:40:00,34.37,34.41,34.33,34.4,196421.0,31.7569,31.7938,31.7199,31.7846,196421.0
2021-10-26 15:45:00,34.4,34.4,34.33,34.34,148137.0,31.7846,31.7846,31.7199,31.7291,148137.0
2021-10-26 15:50:00,34.33,34.35,34.25,34.27,232173.0,31.7199,31.7384,31.646,31.6645,232173.0
2021-10-26 15:55:00,34.28,34.31,34.25,34.26,584693.0,31.6737,31.7014,31.646,31.6552,584693.0
2021-10-27 09:30:00,33.87,33.87,33.32,33.39,580322.0,31.2949,31.2949,30.7867,30.8514,580322.0
2021-10-27 09:35:00,33.39,33.68,33.39,33.61,141021.0,30.8514,31.1193,30.8514,31.0546,141021.0
2021-10-27 09:40:00,33.61,33.67,33.5,33.53,123365.0,31.0546,31.1101,30.953,30.9807,123365.0
2021-10-27 09:45:00,33.53,33.77,33.5,33.68,107887.0,30.9807,31.2025,30.953,31.1193,107887.0
2021-10-27 09:50:00,33.67,33.88,33.64,33.88,87886.0,31.1101,31.3041,31.0824,31.3041,87886.0
2021-10-27 09:55:00,33.89,33.92,33.79,33.86,49056.0,31.3133,31.3411,31.221,31.2856,49056.0
2021-10-27 10:00:00,33.85,34.0,33.81,33.96,227166.0,31.2764,31.415,31.2394,31.378,227166.0
2021-10-27 10:05:00,33.97,34.17,33.97,34.15,127407.0,31.3873,31.5721,31.3873,31.5536,127407.0
2021-10-27 10:10:00,34.16,34.19,34.0,34.02,135728.0,31.5628,31.5905,31.415,31.4335,135728.0
2021-10-27 10:15:00,34.01,34.03,33.9,33.96,87079.0,31.4242,31.4427,31.3226,31.378,87079.0
2021-10-27 10:20:00,33.94,34.05,33.94,33.97,75558.0,31.3595,31.4612,31.3595,31.3873,75558.0
2021-10-27 10:25:00,33.98,33.98,33.71,33.72,117573.0,31.3965,31.3965,31.147,31.1563,117573.0
2021-10-27 10:30:00,33.72,33.83,33.67,33.69,157375.0,31.1563,31.2579,31.1101,31.1286,157375.0
2021-10-27 10:35:00,33.69,33.69,33.56,33.58,224567.0,31.1286,31.1286,31.0084,31.0269,224567.0
2021-10-27 10:40:00,33.58,33.61,33.51,33.57,298329.0,31.0269,31.0546,30.9622,31.0177,298329.0
2021-10-27 10:45:00,33.57,33.67,33.48,33.61,120545.0,31.0177,31.1101,30.9345,31.0546,120545.0
2021-10-27 10:50:00,33.6,33.7,33.57,33.58,78490.0,31.0454,31.1378,31.0177,31.0269,78490.0
2021-10-27 10:55:00,33.55,33.7,33.5,33.65,88923.0,30.9992,31.1378,30.953,31.0916,88923.0
2021-10-27 11:00:00,33.66,33.78,33.64,33.77,171603.0,31.1008,31.2117,31.0824,31.2025,171603.0
2021-10-27 11:05:00,33.77,33.79,33.66,33.67,119367.0,31.2025,31.221,31.1008,31.1101,119367.0
2021-10-27 11:10:00,33.67,33.71,33.61,33.69,136868.0,31.1101,31.147,31.0546,31.1286,136868.0
2021-10-27 11:15:00,33.69,33.74,33.66,33.66,91132.0,31.1286,31.1748,31.1008,31.1008,91132.0
2021-10-27 11:20:00,33.66,33.66,33.52,33.53,57374.0,31.1008,31.1008,30.9715,30.9807,57374.0
2021-10-27 11:25:00,33.53,33.55,33.5,33.51,62550.0,30.9807,30.9992,30.953,30.9622,62550.0
2021-10-27 11:30:00,33.52,33.62,33.51,33.59,58633.0,30.9715,31.0639,30.9622,31.0362,58633.0
2021-10-27 11:35:00,33.6,33.67,33.56,33.67,124387.0,31.0454,31.1101,31.0084,31.1101,124387.0
2021-10-27 11:40:00,33.67,33.78,33.65,33.66,59307.0,31.1101,31.2117,31.0916,31.1008,59307.0
2021-10-27 11:45:00,33.66,33.69,33.63,33.66,62439.0,31.1008,31.1286,31.0731,31.1008,62439.0
2021-10-27 11:50:00,33.66,33.69,33.58,33.58,124878.0,31.1008,31.1286,31.0269,31.0269,124878.0
2021-10-27 11:55:00,33.59,33.67,33.52,33.55,76999.0,31.0362,31.1101,30.9715,30.9992,76999.0
2021-10-27 12:00:00,33.54,33.56,33.45,33.48,87689.0,30.99,31.0084,30.9068,30.9345,87689.0
2021-10-27 12:05:00,33.47,33.56,33.46,33.54,71539.0,30.9253,31.0084,30.916,30.99,71539.0
2021-10-27 12:10:00,33.54,33.58,33.46,33.48,99207.0,30.99,31.0269,30.916,30.9345,99207.0
2021-10-27 12:15:00,33.48,33.51,33.44,33.48,95348.0,30.9345,30.9622,30.8976,30.9345,95348.0
2021-10-27 12:20:00,33.48,33.51,33.44,33.46,140938.0,30.9345,30.9622,30.8976,30.916,140938.0
2021-10-27 12:25:00,33.46,33.51,33.45,33.5,58184.0,30.916,30.9622,30.9068,30.953,58184.0
2021-10-27 12:30:00,33.49,33.49,33.34,33.36,120588.0,30.9438,30.9438,30.8052,30.8236,120588.0
2021-10-27 12:35:00,33.36,33.37,33.25,33.27,152920.0,30.8236,30.8329,30.722,30.7405,152920.0
2021-10-27 12:40:00,33.26,33.27,33.21,33.24,136783.0,30.7312,30.7405,30.685,30.7128,136783.0
2021-10-27 12:45:00,33.25,33.28,33.17,33.26,192953.0,30.722,30.7497,30.6481,30.7312,192953.0
2021-10-27 12:50:00,33.26,33.31,33.22,33.23,105122.0,30.7312,30.7774,30.6943,30.7035,105122.0
2021-10-27 12:55:00,33.23,33.29,33.21,33.28,85334.0,30.7035,30.759,30.685,30.7497,85334.0
2021-10-27 13:00:00,33.28,33.29,33.2,33.22,65583.0,30.7497,30.759,30.6758,30.6943,65583.0
2021-10-27 13:05:00,33.22,33.29,33.21,33.29,83483.0,30.6943,30.759,30.685,30.759,83483.0
2021-10-27 13:10:00,33.29,33.31,33.25,33.27,58619.0,30.759,30.7774,30.722,30.7405,58619.0
2021-10-27 13:15:00,33.27,33.29,33.22,33.26,56307.0,30.7405,30.759,30.6943,30.7312,56307.0
2021-10-27 13:20:00,33.25,33.26,33.22,33.23,43311.0,30.722,30.7312,30.6943,30.7035,43311.0
2021-10-27 13:25:00,33.23,33.24,33.15,33.2,169926.0,30.7035,30.7128,30.6296,30.6758,169926.0
2021-10-27 13:30:00,33.2,33.21,33.16,33.17,84974.0,30.6758,30.685,30.6389,30.6481,84974.0
2021-10-27 13:35:00,33.17,33.18,33.08,33.15,148660.0,30.6481,30.6573,30.5649,30.6296,148660.0
2021-10-27 13:40:00,33.14,33.16,33.09,33.16,122972.0,30.6204,30.6389,30.5742,30.6389,122972.0
2021-10-27 13:45:00,33.15,33.15,33.07,33.1,94127.0,30.6296,30.6296,30.5557,30.5834,94127.0
2021-10-27 13:50:00,33.09,33.16,33.09,33.15,85351.0,30.5742,30.6389,30.5742,30.6296,85351.0
2021-10-27 13:55:00,33.15,33.17,33.1,33.14,54814.0,30.6296,30.6481,30.5834,30.6204,54814.0
2021-10-27 14:00:00,33.13,33.13,33.09,33.11,124518.0,30.6111,30.6111,30.5742,30.5927,124518.0
2021-10-27 14:05:00,33.11,33.11,33.05,33.05,88673.0,30.5927,30.5927,30.5372,30.5372,88673.0
2021-10-27 14:10:00,33.05,33.12,33.05,33.11,229389.0,30.5372,30.6019,30.5372,30.5927,229389.0
2021-10-27 14:15:00,33.11,33.11,33.06,33.07,45039.0,30.5927,30.5927,30.5465,30.5557,45039.0
2021-10-27 14:20:00,33.07,33.11,33.01,33.08,213387.0,30.5557,30.5927,30.5003,30.5649,213387.0
2021-10-27 14:25:00,33.08,33.1,32.96,32.96,127763.0,30.5649,30.5834,30.4541,30.4541,127763.0
2021-10-27 14:30:00,32.97,32.97,32.9,32.92,159293.0,30.4633,30.4633,30.3986,30.4171,159293.0
2021-10-27 14:35:00,32.93,32.96,32.91,32.91,67603.0,30.4263,30.4541,30.4079,30.4079,67603.0
2021-10-27 14:40:00,32.91,32.95,32.88,32.9,136863.0,30.4079,30.4448,30.3801,30.3986,136863.0
2021-10-27 14:45:00,32.9,32.92,32.87,32.88,93083.0,30.3986,30.4171,30.3709,30.3801,93083.0
2021-10-27 14:50:00,32.88,32.88,32.8,32.86,124522.0,30.3801,30.3801,30.3062,30.3617,124522.0
2021-10-27 14:55:00,32.85,32.86,32.74,32.78,134484.0,30.3524,30.3617,30.2508,30.2877,134484.0
2021-10-27 15:00:00,32.79,32.79,32.68,32.7,202472.0,30.297,30.297,30.1953,30.2138,202472.0
2021-10-27 15:05:00,32.7,32.72,32.54,32.57,347166.0,30.2138,30.2323,30.066,30.0937,347166.0
2021-10-27 15:10:00,32.57,32.59,32.49,32.52,214828.0,30.0937,30.1122,30.0198,30.0475,214828.0
2021-10-27 15:15:00,32.52,32.56,32.49,32.51,187514.0,30.0475,30.0845,30.0198,30.0383,187514.0
2021-10-27 15:20:00,32.51,32.67,32.49,32.66,201163.0,30.0383,30.1861,30.0198,30.1769,201163.0
2021-10-27 15:25:00,32.65,32.69,32.6,32.68,107349.0,30.1676,30.2046,30.1214,30.1953,107349.0
2021-10-27 15:30:00,32.68,32.68,32.56,32.64,183899.0,30.1953,30.1953,30.0845,30.1584,183899.0
2021-10-27 15:35:00,32.64,32.75,32.62,32.75,178508.0,30.1584,30.26,30.1399,30.26,178508.0
2021-10-27 15:40:00,32.74,32.74,32.67,32.7,161183.0,30.2508,30.2508,30.1861,30.2138,161183.0
2021-10-27 15:45:00,32.7,32.71,32.62,32.66,210211.0,30.2138,30.2231,30.1399,30.1769,210211.0
2021-10-27 15:50:00,32.65,32.65,32.6,32.62,283278.0,30.1676,30.1676,30.1214,30.1399,283278.0
2021-10-27 15:55:00,32.61,32.64,32.52,32.55,1085484.0,30.1307,30.1584,30.0475,30.0752,1085484.0
2021-10-28 09:30:00,32.52,32.95,32.5,32.87,293017.0,30.0475,30.4448,30.029,30.3709,293017.0
2021-10-28 09:35:00,32.87,32.88,32.65,32.84,59679.0,30.3709,30.3801,30.1676,30.3432,59679.0
2021-10-28 09:40:00,32.86,33.0,32.82,32.97,131863.0,30.3617,30.491,30.3247,30.4633,131863.0
2021-10-28 09:45:00,32.97,32.99,32.78,32.9,105693.0,30.4633,30.4818,30.2877,30.3986,105693.0
2021-10-28 09:50:00,32.91,33.14,32.91,33.09,114359.0,30.4079,30.6204,30.4079,30.5742,114359.0
2021-10-28 09:55:00,33.1,33.19,33.05,33.08,64883.0,30.5834,30.6666,30.5372,30.5649,64883.0
2021-10-28 10:00:00,33.07,33.11,32.87,32.87,97958.0,30.5557,30.5927,30.3709,30.3709,97958.0
2021-10-28 10:05:00,32.87,32.99,32.87,32.91,86167.0,30.3709,30.4818,30.3709,30.4079,86167.0
2021-10-28 10:10:00,32.9,33.0,32.89,32.96,72556.0,30.3986,30.491,30.3894,30.4541,72556.0
2021-10-28 10:15:00,32.95,33.07,32.94,32.96,64831.0,30.4448,30.5557,30.4356,30.4541,64831.0
2021-10-28 10:20:00,32.96,33.06,32.92,33.02,45478.0,30.4541,30.5465,30.4171,30.5095,45478.0
2021-10-28 10:25:00,33.02,33.19,33.0,33.17,76153.0,30.5095,30.6666,30.491,30.6481,76153.0
2021-10-28 10:30:00,33.16,33.18,33.04,33.05,55028.0,30.6389,30.6573,30.528,30.5372,55028.0
2021-10-28 10:35:00,33.06,33.07,32.99,33.0,56029.0,30.5465,30.5557,30.4818,30.491,56029.0
2021-10-28 10:40:00,33.0,33.04,32.93,32.97,115849.0,30.491,30.528,30.4263,30.4633,115849.0
2021-10-28 10:45:00,32.98,33.06,32.92,32.94,101677.0,30.4725,30.5465,30.4171,30.4356,101677.0
2021-10-28 10:50:00,32.93,33.03,32.92,32.96,72135.0,30.4263,30.5187,30.4171,30.4541,72135.0
2021-10-28 10:55:00,32.96,33.04,32.94,33.01,49198.0,30.4541,30.528,30.4356,30.5003,49198.0
2021-10-28 11:00:00,33.02,33.04,32.97,33.0,84250.0,30.5095,30.528,30.4633,30.491,84250.0
2021-10-28 11:05:00,32.99,33.04,32.95,33.0,131426.0,30.4818,30.528,30.4448,30.491,131426.0
2021-10-28 11:10:00,33.0,33.11,33.0,33.04,100249.0,30.491,30.5927,30.491,30.528,100249.0
2021-10-28 11:15:00,33.03,33.06,32.92,32.98,164841.0,30.5187,30.5465,30.4171,30.4725,164841.0
2021-10-28 11:20:00,32.98,33.04,32.95,33.02,66959.0,30.4725,30.528,30.4448,30.5095,66959.0
2021-10-28 11:25:00,33.03,33.05,32.98,33.02,91681.0,30.5187,30.5372,30.4725,30.5095,91681.0
2021-10-28 11:30:00,33.02,33.12,33.01,33.12,101906.0,30.5095,30.6019,30.5003,30.6019,101906.0
2021-10-28 11:35:00,33.13,33.16,33.07,33.14,77494.0,30.6111,30.6389,30.5557,30.6204,77494.0
2021-10-28 11:40:00,33.14,33.15,33.1,33.14,40006.0,30.6204,30.6296,30.5834,30.6204,40006.0
2021-10-28 11:45:00,33.13,33.13,33.04,33.05,60924.0,30.6111,30.6111,30.528,30.5372,60924.0
2021-10-28 11:50:00,33.05,33.09,33.01,33.07,55917.0,30.5372,30.5742,30.5003,30.5557,55917.0
2021-10-28 11:55:00,33.07,33.08,33.01,33.06,48455.0,30.5557,30.5649,30.5003,30.5465,48455.0
2021-10-28 12:00:00,33.06,33.1,33.04,33.07,52168.0,30.5465,30.5834,30.528,30.5557,52168.0
2021-10-28 12:05:00,33.07,33.11,33.06,33.09,46836.0,30.5557,30.5927,30.5465,30.5742,46836.0
2021-10-28 12:10:00,33.08,33.1,33.05,33.07,85481.0,30.5649,30.5834,30.5372,30.5557,85481.0
2021-10-28 12:15:00,33.08,33.1,33.03,33.09,57999.0,30.5649,30.5834,30.5187,30.5742,57999.0
2021-10-28 12:20:00,33.09,33.09,33.05,33.09,23724.0,30.5742,30.5742,30.5372,30.5742,23724.0
2021-10-28 12:25:00,33.08,33.11,32.98,32.98,58990.0,30.5649,30.5927,30.4725,30.4725,58990.0
2021-10-28 12:30:00,32.98,33.03,32.96,33.0,183145.0,30.4725,30.5187,30.4541,30.491,183145.0
2021-10-28 12:35:00,33.01,33.01,32.94,32.95,134689.0,30.5003,30.5003,30.4356,30.4448,134689.0
2021-10-28 12:40:00,32.95,32.98,32.92,32.98,42709.0,30.4448,30.4725,30.4171,30.4725,42709.0
2021-10-28 12:45:00,32.98,33.11,32.98,33.1,85380.0,30.4725,30.5927,30.4725,30.5834,85380.0
2021-10-28 12:50:00,33.11,33.14,33.07,33.09,47418.0,30.5927,30.6204,30.5557,30.5742,47418.0
2021-10-28 12:55:00,33.09,33.12,33.0,33.06,53351.0,30.5742,30.6019,30.491,30.5465,53351.0
2021-10-28 13:00:00,33.06,33.13,33.06,33.12,34860.0,30.5465,30.6111,30.5465,30.6019,34860.0
2021-10-28 13:05:00,33.13,33.14,33.1,33.13,46787.0,30.6111,30.6204,30.5834,30.6111,46787.0
2021-10-28 13:10:00,33.13,33.16,33.12,33.14,45983.0,30.6111,30.6389,30.6019,30.6204,45983.0
2021-10-28 13:15:00,33.15,33.15,33.03,33.03,100777.0,30.6296,30.6296,30.5187,30.5187,100777.0
2021-10-28 13:20:00,33.03,33.03,32.97,32.98,45836.0,30.5187,30.5187,30.4633,30.4725,45836.0
2021-10-28 13:25:00,32.98,33.02,32.97,32.99,78444.0,30.4725,30.5095,30.4633,30.4818,78444.0
2021-10-28 13:30:00,32.99,33.06,32.99,33.03,67659.0,30.4818,30.5465,30.4818,30.5187,67659.0
2021-10-28 13:35:00,33.04,33.09,33.03,33.09,58580.0,30.528,30.5742,30.5187,30.5742,58580.0
2021-10-28 13:40:00,33.09,33.11,33.01,33.05,102964.0,30.5742,30.5927,30.5003,30.5372,102964.0
2021-10-28 13:45:00,33.05,33.05,32.98,32.99,55053.0,30.5372,30.5372,30.4725,30.4818,55053.0
2021-10-28 13:50:00,32.99,33.04,32.99,33.0,40806.0,30.4818,30.528,30.4818,30.491,40806.0
2021-10-28 13:55:00,33.0,33.01,32.95,32.95,54429.0,30.491,30.5003,30.4448,30.4448,54429.0
2021-10-28 14:00:00,32.95,33.01,32.95,33.0,59793.0,30.4448,30.5003,30.4448,30.491,59793.0
2021-10-28 14:05:00,33.01,33.04,33.0,33.04,59743.0,30.5003,30.528,30.491,30.528,59743.0
2021-10-28 14:10:00,33.04,33.04,33.0,33.02,79122.0,30.528,30.528,30.491,30.5095,79122.0
2021-10-28 14:15:00,33.03,33.13,33.01,33.13,143927.0,30.5187,30.6111,30.5003,30.6111,143927.0
2021-10-28 14:20:00,33.13,33.17,33.11,33.12,56556.0,30.6111,30.6481,30.5927,30.6019,56556.0
2021-10-28 14:25:00,33.12,33.12,33.07,33.08,39811.0,30.6019,30.6019,30.5557,30.5649,39811.0
2021-10-28 14:30:00,33.08,33.08,33.03,33.05,41897.0,30.5649,30.5649,30.5187,30.5372,41897.0
2021-10-28 14:35:00,33.06,33.06,33.01,33.03,37995.0,30.5465,30.5465,30.5003,30.5187,37995.0
2021-10-28 14:40:00,33.03,33.06,33.01,33.01,44608.0,30.5187,30.5465,30.5003,30.5003,44608.0
2021-10-28 14:45:00,33.01,33.07,33.0,33.07,42978.0,30.5003,30.5557,30.491,30.5557,42978.0
2021-10-28 14:50:00,33.07,33.08,33.04,33.07,127270.0,30.5557,30.5649,30.528,30.5557,127270.0
2021-10-28 14:55:00,33.07,33.08,33.04,33.06,160273.0,30.5557,30.5649,30.528,30.5465,160273.0
2021-10-28 15:00:00,33.06,33.08,33.02,33.04,68174.0,30.5465,30.5649,30.5095,30.528,68174.0
2021-10-28 15:05:00,33.04,33.1,33.03,33.09,51094.0,30.528,30.5834,30.5187,30.5742,51094.0
2021-10-28 15:10:00,33.09,33.12,33.07,33.09,71925.0,30.5742,30.6019,30.5557,30.5742,71925.0
2021-10-28 15:15:00,33.08,33.15,33.06,33.15,77407.0,30.5649,30.6296,30.5465,30.6296,77407.0
2021-10-28 15:20:00,33.15,33.16,33.09,33.13,54391.0,30.6296,30.6389,30.5742,30.6111,54391.0
2021-10-28 15:25:00,33.13,33.14,33.08,33.13,78916.0,30.6111,30.6204,30.5649,30.6111,78916.0
2021-10-28 15:30:00,33.13,33.2,33.12,33.16,92839.0,30.6111,30.6758,30.6019,30.6389,92839.0
2021-10-28 15:35:00,33.16,33.21,33.15,33.18,110677.0,30.6389,30.685,30.6296,30.6573,110677.0
2021-10-28 15:40:00,33.18,33.23,33.17,33.19,107837.0,30.6573,30.7035,30.6481,30.6666,107837.0
2021-10-28 15:45:00,33.19,33.26,33.18,33.23,165295.0,30.6666,30.7312,30.6573,30.7035,165295.0
2021-10-28 15:50:00,33.23,33.29,33.19,33.23,394176.0,30.7035,30.759,30.6666,30.7035,394176.0
2021-10-28 15:55:00,33.23,33.31,33.22,33.29,907888.0,30.7035,30.7774,30.6943,30.759,907888.0
2021-10-29 09:30:00,33.19,33.19,32.62,33.0,468899.0,30.6666,30.6666,30.1399,30.491,468899.0
2021-10-29 09:35:00,32.99,33.14,32.93,33.07,151258.0,30.4818,30.6204,30.4263,30.5557,151258.0
2021-10-29 09:40:00,33.06,33.11,32.98,33.11,114102.0,30.5465,30.5927,30.4725,30.5927,114102.0
2021-10-29 09:45:00,33.11,33.16,32.99,33.08,181028.0,30.5927,30.6389,30.4818,30.5649,181028.0
2021-10-29 09:50:00,33.09,33.14,33.03,33.07,85798.0,30.5742,30.6204,30.5187,30.5557,85798.0
2021-10-29 09:55:00,33.11,33.12,33.01,33.02,69215.0,30.5927,30.6019,30.5003,30.5095,69215.0
2021-10-29 10:00:00,33.02,33.08,32.94,33.06,91577.0,30.5095,30.5649,30.4356,30.5465,91577.0
2021-10-29 10:05:00,33.05,33.05,32.86,32.87,153532.0,30.5372,30.5372,30.3617,30.3709,153532.0
2021-10-29 10:10:00,32.87,32.87,32.71,32.8,105067.0,30.3709,30.3709,30.2231,30.3062,105067.0
2021-10-29 10:15:00,32.8,32.83,32.68,32.73,120949.0,30.3062,30.3339,30.1953,30.2415,120949.0
2021-10-29 10:20:00,32.74,32.81,32.72,32.76,85338.0,30.2508,30.3155,30.2323,30.2693,85338.0
2021-10-29 10:25:00,32.75,32.79,32.62,32.63,110627.0,30.26,30.297,30.1399,30.1491,110627.0
2021-10-29 10:30:00,32.63,32.67,32.55,32.63,307545.0,30.1491,30.1861,30.0752,30.1491,307545.0
2021-10-29 10:35:00,32.63,32.64,32.58,32.63,147918.0,30.1491,30.1584,30.1029,30.1491,147918.0
2021-10-29 10:40:00,32.64,32.72,32.61,32.69,85582.0,30.1584,30.2323,30.1307,30.2046,85582.0
2021-10-29 10:45:00,32.69,32.84,32.68,32.84,84618.0,30.2046,30.3432,30.1953,30.3432,84618.0
2021-10-29 10:50:00,32.84,32.88,32.78,32.8,89846.0,30.3432,30.3801,30.2877,30.3062,89846.0
2021-10-29 10:55:00,32.8,32.87,32.72,32.77,219189.0,30.3062,30.3709,30.2323,30.2785,219189.0
2021-10-29 11:00:00,32.77,32.83,32.72,32.81,149072.0,30.2785,30.3339,30.2323,30.3155,149072.0
2021-10-29 11:05:00,32.8,32.89,32.8,32.87,60974.0,30.3062,30.3894,30.3062,30.3709,60974.0
2021-10-29 11:10:00,32.88,32.93,32.84,32.85,51089.0,30.3801,30.4263,30.3432,30.3524,51089.0
2021-10-29 11:15:00,32.85,32.87,32.8,32.86,47402.0,30.3524,30.3709,30.3062,30.3617,47402.0
2021-10-29 11:20:00,32.86,32.9,32.82,32.84,74324.0,30.3617,30.3986,30.3247,30.3432,74324.0
2021-10-29 11:25:00,32.83,32.86,32.79,32.84,56703.0,30.3339,30.3617,30.297,30.3432,56703.0
2021-10-29 11:30:00,32.84,32.88,32.81,32.82,48079.0,30.3432,30.3801,30.3155,30.3247,48079.0
2021-10-29 11:35:00,32.82,32.83,32.77,32.78,51443.0,30.3247,30.3339,30.2785,30.2877,51443.0
2021-10-29 11:40:00,32.78,32.82,32.64,32.66,91843.0,30.2877,30.3247,30.1584,30.1769,91843.0
2021-10-29 11:45:00,32.66,32.68,32.61,32.64,53544.0,30.1769,30.1953,30.1307,30.1584,53544.0
2021-10-29 11:50:00,32.64,32.68,32.62,32.63,59852.0,30.1584,30.1953,30.1399,30.1491,59852.0
2021-10-29 11:55:00,32.64,32.71,32.61,32.61,70078.0,30.1584,30.2231,30.1307,30.1307,70078.0
2021-10-29 12:00:00,32.62,32.65,32.6,32.65,146316.0,30.1399,30.1676,30.1214,30.1676,146316.0
2021-10-29 12:05:00,32.65,32.67,32.63,32.65,89223.0,30.1676,30.1861,30.1491,30.1676,89223.0
2021-10-29 12:10:00,32.66,32.72,32.65,32.7,84974.0,30.1769,30.2323,30.1676,30.2138,84974.0
2021-10-29 12:15:00,32.7,32.74,32.65,32.67,61217.0,30.2138,30.2508,30.1676,30.1861,61217.0
2021-10-29 12:20:00,32.67,32.71,32.62,32.71,69496.0,30.1861,30.2231,30.1399,30.2231,69496.0
2021-10-29 12:25:00,32.7,32.7,32.59,32.66,133716.0,30.2138,30.2138,30.1122,30.1769,133716.0
2021-10-29 12:30:00,32.66,32.67,32.59,32.6,184632.0,30.1769,30.1861,30.1122,30.1214,184632.0
2021-10-29 12:35:00,32.61,32.68,32.6,32.68,60586.0,30.1307,30.1953,30.1214,30.1953,60586.0
2021-10-29 12:40:00,32.67,32.71,32.64,32.68,50032.0,30.1861,30.2231,30.1584,30.1953,50032.0
2021-10-29 12:45:00,32.68,32.7,32.63,32.63,83818.0,30.1953,30.2138,30.1491,30.1491,83818.0
2021-10-29 12:50:00,32.63,32.65,32.55,32.55,65802.0,30.1491,30.1676,30.0752,30.0752,65802.0
2021-10-29 12:55:00,32.56,32.59,32.5,32.53,75324.0,30.0845,30.1122,30.029,30.0568,75324.0
2021-10-29 13:00:00,32.53,32.56,32.51,32.55,69801.0,30.0568,30.0845,30.0383,30.0752,69801.0
2021-10-29 13:05:00,32.55,32.59,32.54,32.59,47364.0,30.0752,30.1122,30.066,30.1122,47364.0
2021-10-29 13:10:00,32.59,32.6,32.5,32.52,45283.0,30.1122,30.1214,30.029,30.0475,45283.0
2021-10-29 13:15:00,32.52,32.52,32.42,32.42,135656.0,30.0475,30.0475,29.9551,29.9551,135656.0
2021-10-29 13:20:00,32.42,32.43,32.39,32.4,237404.0,29.9551,29.9644,29.9274,29.9366,237404.0
2021-10-29 13:25:00,32.41,32.42,32.32,32.34,162836.0,29.9459,29.9551,29.8627,29.8812,162836.0
2021-10-29 13:30:00,32.34,32.37,32.31,32.34,109042.0,29.8812,29.9089,29.8535,29.8812,109042.0
2021-10-29 13:35:00,32.35,32.42,32.34,32.41,65034.0,29.8904,29.9551,29.8812,29.9459,65034.0
2021-10-29 13:40:00,32.41,32.43,32.36,32.43,61431.0,29.9459,29.9644,29.8997,29.9644,61431.0
2021-10-29 13:45:00,32.43,32.43,32.35,32.4,96991.0,29.9644,29.9644,29.8904,29.9366,96991.0
2021-10-29 13:50:00,32.41,32.41,32.36,32.38,59532.0,29.9459,29.9459,29.8997,29.9182,59532.0
2021-10-29 13:55:00,32.38,32.44,32.38,32.43,109082.0,29.9182,29.9736,29.9182,29.9644,109082.0
2021-10-29 14:00:00,32.42,32.45,32.4,32.43,80156.0,29.9551,29.9828,29.9366,29.9644,80156.0
2021-10-29 14:05:00,32.44,32.47,32.42,32.47,65618.0,29.9736,30.0013,29.9551,30.0013,65618.0
2021-10-29 14:10:00,32.46,32.46,32.4,32.46,84006.0,29.9921,29.9921,29.9366,29.9921,84006.0
2021-10-29 14:15:00,32.45,32.46,32.41,32.43,74205.0,29.9828,29.9921,29.9459,29.9644,74205.0
2021-10-29 14:20:00,32.43,32.44,32.36,32.37,115257.0,29.9644,29.9736,29.8997,29.9089,115257.0
2021-10-29 14:25:00,32.37,32.41,32.33,32.38,127336.0,29.9089,29.9459,29.872,29.9182,127336.0
2021-10-29 14:30:00,32.38,32.4,32.35,32.37,95880.0,29.9182,29.9366,29.8904,29.9089,95880.0
2021-10-29 14:35:00,32.37,32.42,32.36,32.4,54798.0,29.9089,29.9551,29.8997,29.9366,54798.0
2021-10-29 14:40:00,32.4,32.46,32.39,32.45,60561.0,29.9366,29.9921,29.9274,29.9828,60561.0
2021-10-29 14:45:00,32.45,32.47,32.42,32.45,74938.0,29.9828,30.0013,29.9551,29.9828,74938.0
2021-10-29 14:50:00,32.45,32.47,32.43,32.45,59398.0,29.9828,30.0013,29.9644,29.9828,59398.0
2021-10-29 14:55:00,32.45,32.47,32.4,32.41,114754.0,29.9828,30.0013,29.9366,29.9459,114754.0
2021-10-29 15:00:00,32.42,32.44,32.37,32.41,155454.0,29.9551,29.9736,29.9089,29.9459,155454.0
2021-10-29 15:05:00,32.42,32.44,32.35,32.36,81947.0,29.9551,29.9736,29.8904,29.8997,81947.0
2021-10-29 15:10:00,32.37,32.39,32.33,32.37,163246.0,29.9089,29.9274,29.872,29.9089,163246.0
2021-10-29 15:15:00,32.38,32.38,32.22,32.27,313638.0,29.9182,29.9182,29.7703,29.8165,313638.0
2021-10-29 15:20:00,32.28,32.29,32.21,32.21,172037.0,29.8258,29.835,29.7611,29.7611,172037.0
2021-10-29 15:25:00,32.22,32.23,32.17,32.17,328149.0,29.7703,29.7796,29.7241,29.7241,328149.0
2021-10-29 15:30:00,32.18,32.28,32.17,32.28,279787.0,29.7334,29.8258,29.7241,29.8258,279787.0
2021-10-29 15:35:00,32.29,32.34,32.26,32.29,264810.0,29.835,29.8812,29.8073,29.835,264810.0
2021-10-29 15:40:00,32.3,32.32,32.27,32.28,324881.0,29.8442,29.8627,29.8165,29.8258,324881.0
2021-10-29 15:45:00,32.27,32.32,32.27,32.3,307801.0,29.8165,29.8627,29.8165,29.8442,307801.0
2021-10-29 15:50:00,32.3,32.3,32.21,32.29,414382.0,29.8442,29.8442,29.7611,29.835,414382.0
2021-10-29 15:55:00,32.28,32.32,32.25,32.26,676662.0,29.8258,29.8627,29.798,29.8073,676662.0
2021-11-01 09:30:00,32.75,33.13,32.58,33.05,352419.0,30.26,30.6111,30.1029,30.5372,352419.0
2021-11-01 09:35:00,33.05,33.09,32.84,32.97,108476.0,30.5372,30.5742,30.3432,30.4633,108476.0
2021-11-01 09:40:00,32.97,33.0,32.9,33.0,119830.0,30.4633,30.491,30.3986,30.491,119830.0
2021-11-01 09:45:00,33.0,33.11,32.99,33.08,123680.0,30.491,30.5927,30.4818,30.5649,123680.0
2021-11-01 09:50:00,33.09,33.1,32.93,32.93,84456.0,30.5742,30.5834,30.4263,30.4263,84456.0
2021-11-01 09:55:00,32.94,33.07,32.94,32.95,53962.0,30.4356,30.5557,30.4356,30.4448,53962.0
2021-11-01 10:00:00,32.96,32.99,32.81,32.88,105619.0,30.4541,30.4818,30.3155,30.3801,105619.0
2021-11-01 10:05:00,32.89,33.1,32.88,33.09,94418.0,30.3894,30.5834,30.3801,30.5742,94418.0
2021-11-01 10:10:00,33.08,33.09,32.98,33.07,141856.0,30.5649,30.5742,30.4725,30.5557,141856.0
2021-11-01 10:15:00,33.08,33.26,33.08,33.24,147109.0,30.5649,30.7312,30.5649,30.7128,147109.0
2021-11-01 10:20:00,33.24,33.28,33.14,33.16,101621.0,30.7128,30.7497,30.6204,30.6389,101621.0
2021-11-01 10:25:00,33.16,33.26,33.15,33.26,70489.0,30.6389,30.7312,30.6296,30.7312,70489.0
2021-11-01 10:30:00,33.26,33.35,33.24,33.34,153157.0,30.7312,30.8144,30.7128,30.8052,153157.0
2021-11-01 10:35:00,33.34,33.39,33.32,33.32,123593.0,30.8052,30.8514,30.7867,30.7867,123593.0
2021-11-01 10:40:00,33.32,33.35,33.27,33.33,86132.0,30.7867,30.8144,30.7405,30.7959,86132.0
2021-11-01 10:45:00,33.32,33.37,33.27,33.3,89707.0,30.7867,30.8329,30.7405,30.7682,89707.0
2021-11-01 10:50:00,33.3,33.33,33.26,33.32,95482.0,30.7682,30.7959,30.7312,30.7867,95482.0
2021-11-01 10:55:00,33.31,33.38,33.31,33.37,77145.0,30.7774,30.8421,30.7774,30.8329,77145.0
2021-11-01 11:00:00,33.38,33.4,33.32,33.32,67638.0,30.8421,30.8606,30.7867,30.7867,67638.0
2021-11-01 11:05:00,33.33,33.37,33.29,33.34,55083.0,30.7959,30.8329,30.759,30.8052,55083.0
2021-11-01 11:10:00,33.34,33.36,33.31,33.34,34140.0,30.8052,30.8236,30.7774,30.8052,34140.0
2021-11-01 11:15:00,33.33,33.38,33.31,33.36,56529.0,30.7959,30.8421,30.7774,30.8236,56529.0
2021-11-01 11:20:00,33.35,33.37,33.31,33.31,52240.0,30.8144,30.8329,30.7774,30.7774,52240.0
2021-11-01 11:25:00,33.31,33.34,33.28,33.33,70239.0,30.7774,30.8052,30.7497,30.7959,70239.0
2021-11-01 11:30:00,33.33,33.38,33.32,33.35,85155.0,30.7959,30.8421,30.7867,30.8144,85155.0
2021-11-01 11:35:00,33.35,33.36,33.25,33.29,75229.0,30.8144,30.8236,30.722,30.759,75229.0
2021-11-01 11:40:00,33.28,33.36,33.26,33.33,65650.0,30.7497,30.8236,30.7312,30.7959,65650.0
2021-11-01 11:45:00,33.34,33.34,33.28,33.32,39262.0,30.8052,30.8052,30.7497,30.7867,39262.0
2021-11-01 11:50:00,33.32,33.34,33.29,33.34,52042.0,30.7867,30.8052,30.759,30.8052,52042.0
2021-11-01 11:55:00,33.33,33.36,33.32,33.35,37288.0,30.7959,30.8236,30.7867,30.8144,37288.0
2021-11-01 12:00:00,33.35,33.37,33.33,33.36,49900.0,30.8144,30.8329,30.7959,30.8236,49900.0
2021-11-01 12:05:00,33.36,33.42,33.35,33.41,78099.0,30.8236,30.8791,30.8144,30.8698,78099.0
2021-11-01 12:10:00,33.41,33.45,33.4,33.42,46617.0,30.8698,30.9068,30.8606,30.8791,46617.0
2021-11-01 12:15:00,33.41,33.42,33.34,33.38,51173.0,30.8698,30.8791,30.8052,30.8421,51173.0
2021-11-01 12:20:00,33.37,33.37,33.32,33.34,40839.0,30.8329,30.8329,30.7867,30.8052,40839.0
2021-11-01 12:25:00,33.34,33.34,33.28,33.32,65649.0,30.8052,30.8052,30.7497,30.7867,65649.0
2021-11-01 12:30:00,33.32,33.33,33.27,33.29,62686.0,30.7867,30.7959,30.7405,30.759,62686.0
2021-11-01 12:35:00,33.29,33.31,33.25,33.31,54047.0,30.759,30.7774,30.722,30.7774,54047.0
2021-11-01 12:40:00,33.3,33.34,33.3,33.32,56097.0,30.7682,30.8052,30.7682,30.7867,56097.0
2021-11-01 12:45:00,33.32,33.35,33.27,33.34,47541.0,30.7867,30.8144,30.7405,30.8052,47541.0
2021-11-01 12:50:00,33.34,33.39,33.33,33.38,146674.0,30.8052,30.8514,30.7959,30.8421,146674.0
2021-11-01 12:55:00,33.37,33.39,33.35,33.38,52316.0,30.8329,30.8514,30.8144,30.8421,52316.0
2021-11-01 13:00:00,33.39,33.4,33.35,33.38,59457.0,30.8514,30.8606,30.8144,30.8421,59457.0
2021-11-01 13:05:00,33.38,33.43,33.34,33.42,97586.0,30.8421,30.8883,30.8052,30.8791,97586.0
2021-11-01 13:10:00,33.41,33.43,33.39,33.43,63369.0,30.8698,30.8883,30.8514,30.8883,63369.0
2021-11-01 13:15:00,33.43,33.47,33.42,33.47,32289.0,30.8883,30.9253,30.8791,30.9253,32289.0
2021-11-01 13:20:00,33.47,33.47,33.39,33.41,97575.0,30.9253,30.9253,30.8514,30.8698,97575.0
2021-11-01 13:25:00,33.41,33.45,33.37,33.43,113039.0,30.8698,30.9068,30.8329,30.8883,113039.0
2021-11-01 13:30:00,33.44,33.49,33.42,33.45,67651.0,30.8976,30.9438,30.8791,30.9068,67651.0
2021-11-01 13:35:00,33.45,33.54,33.45,33.54,76044.0,30.9068,30.99,30.9068,30.99,76044.0
2021-11-01 13:40:00,33.54,33.54,33.43,33.44,79243.0,30.99,30.99,30.8883,30.8976,79243.0
2021-11-01 13:45:00,33.44,33.49,33.43,33.48,52258.0,30.8976,30.9438,30.8883,30.9345,52258.0
2021-11-01 13:50:00,33.48,33.52,33.43,33.44,69811.0,30.9345,30.9715,30.8883,30.8976,69811.0
2021-11-01 13:55:00,33.44,33.52,33.43,33.49,84635.0,30.8976,30.9715,30.8883,30.9438,84635.0
2021-11-01 14:00:00,33.48,33.53,33.46,33.5,93119.0,30.9345,30.9807,30.916,30.953,93119.0
2021-11-01 14:05:00,33.51,33.53,33.47,33.53,90590.0,30.9622,30.9807,30.9253,30.9807,90590.0
2021-11-01 14:10:00,33.53,33.57,33.49,33.54,61965.0,30.9807,31.0177,30.9438,30.99,61965.0
2021-11-01 14:15:00,33.54,33.54,33.45,33.47,44108.0,30.99,30.99,30.9068,30.9253,44108.0
2021-11-01 14:20:00,33.47,33.54,33.45,33.54,62278.0,30.9253,30.99,30.9068,30.99,62278.0
2021-11-01 14:25:00,33.52,33.53,33.49,33.52,44235.0,30.9715,30.9807,30.9438,30.9715,44235.0
2021-11-01 14:30:00,33.52,33.53,33.5,33.51,48329.0,30.9715,30.9807,30.953,30.9622,48329.0
2021-11-01 14:35:00,33.5,33.52,33.4,33.41,89310.0,30.953,30.9715,30.8606,30.8698,89310.0
2021-11-01 14:40:00,33.41,33.43,33.35,33.43,101818.0,30.8698,30.8883,30.8144,30.8883,101818.0
2021-11-01 14:45:00,33.43,33.48,33.41,33.43,52490.0,30.8883,30.9345,30.8698,30.8883,52490.0
2021-11-01 14:50:00,33.43,33.43,33.34,33.38,45663.0,30.8883,30.8883,30.8052,30.8421,45663.0
2021-11-01 14:55:00,33.38,33.4,33.34,33.36,71763.0,30.8421,30.8606,30.8052,30.8236,71763.0
2021-11-01 15:00:00,33.36,33.38,33.32,33.38,35657.0,30.8236,30.8421,30.7867,30.8421,35657.0
2021-11-01 15:05:00,33.38,33.4,33.36,33.38,44498.0,30.8421,30.8606,30.8236,30.8421,44498.0
2021-11-01 15:10:00,33.38,33.4,33.35,33.36,58800.0,30.8421,30.8606,30.8144,30.8236,58800.0
2021-11-01 15:15:00,33.35,33.42,33.34,33.36,55025.0,30.8144,30.8791,30.8052,30.8236,55025.0
2021-11-01 15:20:00,33.37,33.4,33.32,33.4,65262.0,30.8329,30.8606,30.7867,30.8606,65262.0
2021-11-01 15:25:00,33.4,33.4,33.3,33.31,73538.0,30.8606,30.8606,30.7682,30.7774,73538.0
2021-11-01 15:30:00,33.32,33.33,33.28,33.3,109923.0,30.7867,30.7959,30.7497,30.7682,109923.0
2021-11-01 15:35:00,33.3,33.34,33.29,33.34,123685.0,30.7682,30.8052,30.759,30.8052,123685.0
2021-11-01 15:40:00,33.34,33.35,33.3,33.34,93320.0,30.8052,30.8144,30.7682,30.8052,93320.0
2021-11-01 15:45:00,33.34,33.38,33.28,33.29,110154.0,30.8052,30.8421,30.7497,30.759,110154.0
2021-11-01 15:50:00,33.29,33.32,33.26,33.27,160949.0,30.759,30.7867,30.7312,30.7405,160949.0
2021-11-01 15:55:00,33.27,33.31,33.25,33.3,351384.0,30.7405,30.7774,30.722,30.7682,351384.0
2021-11-02 09:30:00,33.0,33.32,32.92,33.32,208708.0,30.491,30.7867,30.4171,30.7867,208708.0
2021-11-02 09:35:00,33.3,33.3,33.12,33.13,145989.0,30.7682,30.7682,30.6019,30.6111,145989.0
2021-11-02 09:40:00,33.12,33.13,33.0,33.11,107646.0,30.6019,30.6111,30.491,30.5927,107646.0
2021-11-02 09:45:00,33.11,33.23,33.03,33.05,89553.0,30.5927,30.7035,30.5187,30.5372,89553.0
2021-11-02 09:50:00,33.04,33.15,33.02,33.08,67218.0,30.528,30.6296,30.5095,30.5649,67218.0
2021-11-02 09:55:00,33.08,33.22,33.06,33.13,88641.0,30.5649,30.6943,30.5465,30.6111,88641.0
2021-11-02 10:00:00,33.14,33.25,33.09,33.25,67469.0,30.6204,30.722,30.5742,30.722,67469.0
2021-11-02 10:05:00,33.25,33.42,33.25,33.41,68459.0,30.722,30.8791,30.722,30.8698,68459.0
2021-11-02 10:10:00,33.41,33.49,33.4,33.42,99014.0,30.8698,30.9438,30.8606,30.8791,99014.0
2021-11-02 10:15:00,33.42,33.59,33.4,33.51,147357.0,30.8791,31.0362,30.8606,30.9622,147357.0
2021-11-02 10:20:00,33.51,33.55,33.41,33.43,120453.0,30.9622,30.9992,30.8698,30.8883,120453.0
2021-11-02 10:25:00,33.43,33.48,33.4,33.43,82854.0,30.8883,30.9345,30.8606,30.8883,82854.0
2021-11-02 10:30:00,33.42,33.45,33.36,33.37,99998.0,30.8791,30.9068,30.8236,30.8329,99998.0
2021-11-02 10:35:00,33.38,33.42,33.36,33.42,74474.0,30.8421,30.8791,30.8236,30.8791,74474.0
2021-11-02 10:40:00,33.41,33.49,33.35,33.38,116210.0,30.8698,30.9438,30.8144,30.8421,116210.0
2021-11-02 10:45:00,33.37,33.4,33.32,33.33,74954.0,30.8329,30.8606,30.7867,30.7959,74954.0
2021-11-02 10:50:00,33.33,33.37,33.28,33.3,91274.0,30.7959,30.8329,30.7497,30.7682,91274.0
2021-11-02 10:55:00,33.3,33.34,33.27,33.28,71018.0,30.7682,30.8052,30.7405,30.7497,71018.0
2021-11-02 11:00:00,33.29,33.4,33.24,33.35,51235.0,30.759,30.8606,30.7128,30.8144,51235.0
2021-11-02 11:05:00,33.34,33.38,33.28,33.35,258055.0,30.8052,30.8421,30.7497,30.8144,258055.0
2021-11-02 11:10:00,33.35,33.37,33.33,33.35,67780.0,30.8144,30.8329,30.7959,30.8144,67780.0
2021-11-02 11:15:00,33.35,33.4,33.33,33.39,58459.0,30.8144,30.8606,30.7959,30.8514,58459.0
2021-11-02 11:20:00,33.39,33.4,33.32,33.36,64854.0,30.8514,30.8606,30.7867,30.8236,64854.0
2021-11-02 11:25:00,33.36,33.45,33.35,33.43,95143.0,30.8236,30.9068,30.8144,30.8883,95143.0
2021-11-02 11:30:00,33.44,33.46,33.36,33.38,87349.0,30.8976,30.916,30.8236,30.8421,87349.0
2021-11-02 11:35:00,33.38,33.43,33.36,33.41,60905.0,30.8421,30.8883,30.8236,30.8698,60905.0
2021-11-02 11:40:00,33.41,33.45,33.38,33.44,45211.0,30.8698,30.9068,30.8421,30.8976,45211.0
2021-11-02 11:45:00,33.43,33.47,33.35,33.35,47241.0,30.8883,30.9253,30.8144,30.8144,47241.0
2021-11-02 11:50:00,33.35,33.36,33.29,33.3,28523.0,30.8144,30.8236,30.759,30.7682,28523.0
2021-11-02 11:55:00,33.31,33.31,33.21,33.23,56525.0,30.7774,30.7774,30.685,30.7035,56525.0
2021-11-02 12:00:00,33.23,33.28,33.22,33.25,47116.0,30.7035,30.7497,30.6943,30.722,47116.0
2021-11-02 12:05:00,33.24,33.32,33.24,33.29,56566.0,30.7128,30.7867,30.7128,30.759,56566.0
2021-11-02 12:10:00,33.29,33.36,33.28,33.31,34313.0,30.759,30.8236,30.7497,30.7774,34313.0
2021-11-02 12:15:00,33.32,33.38,33.31,33.37,81991.0,30.7867,30.8421,30.7774,30.8329,81991.0
2021-11-02 12:20:00,33.36,33.37,33.32,33.33,74622.0,30.8236,30.8329,30.7867,30.7959,74622.0
2021-11-02 12:25:00,33.33,33.33,33.28,33.3,49295.0,30.7959,30.7959,30.7497,30.7682,49295.0
2021-11-02 12:30:00,33.3,33.34,33.3,33.32,22434.0,30.7682,30.8052,30.7682,30.7867,22434.0
2021-11-02 12:35:00,33.31,33.32,33.28,33.29,26956.0,30.7774,30.7867,30.7497,30.759,26956.0
2021-11-02 12:40:00,33.3,33.3,33.25,33.26,31822.0,30.7682,30.7682,30.722,30.7312,31822.0
2021-11-02 12:45:00,33.27,33.34,33.26,33.32,24618.0,30.7405,30.8052,30.7312,30.7867,24618.0
2021-11-02 12:50:00,33.32,33.33,33.27,33.28,42503.0,30.7867,30.7959,30.7405,30.7497,42503.0
2021-11-02 12:55:00,33.27,33.29,33.24,33.24,36631.0,30.7405,30.759,30.7128,30.7128,36631.0
2021-11-02 13:00:00,33.24,33.3,33.22,33.27,74030.0,30.7128,30.7682,30.6943,30.7405,74030.0
2021-11-02 13:05:00,33.27,33.31,33.26,33.31,42604.0,30.7405,30.7774,30.7312,30.7774,42604.0
2021-11-02 13:10:00,33.3,33.35,33.3,33.33,34978.0,30.7682,30.8144,30.7682,30.7959,34978.0
2021-11-02 13:15:00,33.32,33.39,33.32,33.38,29062.0,30.7867,30.8514,30.7867,30.8421,29062.0
2021-11-02 13:20:00,33.38,33.42,33.38,33.41,58302.0,30.8421,30.8791,30.8421,30.8698,58302.0
2021-11-02 13:25:00,33.41,33.42,33.34,33.35,51205.0,30.8698,30.8791,30.8052,30.8144,51205.0
2021-11-02 13:30:00,33.34,33.37,33.31,33.34,32313.0,30.8052,30.8329,30.7774,30.8052,32313.0
2021-11-02 13:35:00,33.33,33.35,33.32,33.34,29072.0,30.7959,30.8144,30.7867,30.8052,29072.0
2021-11-02 13:40:00,33.34,33.35,33.28,33.3,76632.0,30.8052,30.8144,30.7497,30.7682,76632.0
2021-11-02 13:45:00,33.31,33.32,33.24,33.25,50377.0,30.7774,30.7867,30.7128,30.722,50377.0
2021-11-02 13:50:00,33.25,33.28,33.23,33.27,41024.0,30.722,30.7497,30.7035,30.7405,41024.0
2021-11-02 13:55:00,33.27,33.28,33.25,33.26,31025.0,30.7405,30.7497,30.722,30.7312,31025.0
2021-11-02 14:00:00,33.26,33.3,33.24,33.27,41483.0,30.7312,30.7682,30.7128,30.7405,41483.0
2021-11-02 14:05:00,33.27,33.3,33.24,33.24,50935.0,30.7405,30.7682,30.7128,30.7128,50935.0
2021-11-02 14:10:00,33.25,33.28,33.23,33.26,47222.0,30.722,30.7497,30.7035,30.7312,47222.0
2021-11-02 14:15:00,33.27,33.29,33.26,33.29,20125.0,30.7405,30.759,30.7312,30.759,20125.0
2021-11-02 14:20:00,33.29,33.29,33.23,33.25,25529.0,30.759,30.759,30.7035,30.722,25529.0
2021-11-02 14:25:00,33.25,33.27,33.23,33.24,34121.0,30.722,30.7405,30.7035,30.7128,34121.0
2021-11-02 14:30:00,33.24,33.26,33.22,33.24,45126.0,30.7128,30.7312,30.6943,30.7128,45126.0
2021-11-02 14:35:00,33.25,33.28,33.23,33.28,56833.0,30.722,30.7497,30.7035,30.7497,56833.0
2021-11-02 14:40:00,33.27,33.33,33.27,33.32,43298.0,30.7405,30.7959,30.7405,30.7867,43298.0
2021-11-02 14:45:00,33.32,33.34,33.31,33.32,36782.0,30.7867,30.8052,30.7774,30.7867,36782.0
2021-11-02 14:50:00,33.32,33.32,33.26,33.27,37997.0,30.7867,30.7867,30.7312,30.7405,37997.0
2021-11-02 14:55:00,33.27,33.29,33.24,33.29,39075.0,30.7405,30.759,30.7128,30.759,39075.0
2021-11-02 15:00:00,33.29,33.3,33.25,33.26,31434.0,30.759,30.7682,30.722,30.7312,31434.0
2021-11-02 15:05:00,33.25,33.26,33.21,33.23,36368.0,30.722,30.7312,30.685,30.7035,36368.0
2021-11-02 15:10:00,33.23,33.25,33.22,33.24,45745.0,30.7035,30.722,30.6943,30.7128,45745.0
2021-11-02 15:15:00,33.24,33.29,33.21,33.27,68656.0,30.7128,30.759,30.685,30.7405,68656.0
2021-11-02 15:20:00,33.27,33.27,33.21,33.25,53171.0,30.7405,30.7405,30.685,30.722,53171.0
2021-11-02 15:25:00,33.25,33.28,33.23,33.27,68298.0,30.722,30.7497,30.7035,30.7405,68298.0
2021-11-02 15:30:00,33.27,33.28,33.2,33.21,84909.0,30.7405,30.7497,30.6758,30.685,84909.0
2021-11-02 15:35:00,33.21,33.22,33.14,33.15,98241.0,30.685,30.6943,30.6204,30.6296,98241.0
2021-11-02 15:40:00,33.15,33.22,33.15,33.22,62877.0,30.6296,30.6943,30.6296,30.6943,62877.0
2021-11-02 15:45:00,33.22,33.23,33.18,33.19,124142.0,30.6943,30.7035,30.6573,30.6666,124142.0
2021-11-02 15:50:00,33.19,33.21,33.15,33.2,144716.0,30.6666,30.685,30.6296,30.6758,144716.0
2021-11-02 15:55:00,33.2,33.21,33.16,33.19,466188.0,30.6758,30.685,30.6389,30.6666,466188.0
2021-11-03 09:30:00,32.56,32.67,32.36,32.52,362969.0,30.0845,30.1861,29.8997,30.0475,362969.0
2021-11-03 09:35:00,32.52,32.52,32.29,32.33,112854.0,30.0475,30.0475,29.835,29.872,112854.0
2021-11-03 09:40:00,32.33,32.47,32.19,32.47,185308.0,29.872,30.0013,29.7426,30.0013,185308.0
2021-11-03 09:45:00,32.48,32.58,32.48,32.52,80590.0,30.0106,30.1029,30.0106,30.0475,80590.0
2021-11-03 09:50:00,32.53,32.68,32.47,32.63,131460.0,30.0568,30.1953,30.0013,30.1491,131460.0
2021-11-03 09:55:00,32.63,32.85,32.61,32.81,80522.0,30.1491,30.3524,30.1307,30.3155,80522.0
2021-11-03 10:00:00,32.82,32.96,32.79,32.93,71856.0,30.3247,30.4541,30.297,30.4263,71856.0
2021-11-03 10:05:00,32.92,33.05,32.86,33.04,125622.0,30.4171,30.5372,30.3617,30.528,125622.0
2021-11-03 10:10:00,33.04,33.12,33.01,33.1,106864.0,30.528,30.6019,30.5003,30.5834,106864.0
2021-11-03 10:15:00,33.09,33.19,33.07,33.18,111189.0,30.5742,30.6666,30.5557,30.6573,111189.0
2021-11-03 10:20:00,33.18,33.23,33.15,33.21,95917.0,30.6573,30.7035,30.6296,30.685,95917.0
2021-11-03 10:25:00,33.21,33.35,33.2,33.33,50006.0,30.685,30.8144,30.6758,30.7959,50006.0
2021-11-03 10:30:00,33.32,33.32,33.2,33.25,71453.0,30.7867,30.7867,30.6758,30.722,71453.0
2021-11-03 10:35:00,33.26,33.27,33.17,33.2,134058.0,30.7312,30.7405,30.6481,30.6758,134058.0
2021-11-03 10:40:00,33.2,33.27,33.14,33.27,121173.0,30.6758,30.7405,30.6204,30.7405,121173.0
2021-11-03 10:45:00,33.28,33.29,33.24,33.27,50884.0,30.7497,30.759,30.7128,30.7405,50884.0
2021-11-03 10:50:00,33.27,33.27,33.17,33.19,46182.0,30.7405,30.7405,30.6481,30.6666,46182.0
2021-11-03 10:55:00,33.18,33.26,33.18,33.23,107082.0,30.6573,30.7312,30.6573,30.7035,107082.0
2021-11-03 11:00:00,33.22,33.28,33.18,33.19,73736.0,30.6943,30.7497,30.6573,30.6666,73736.0
2021-11-03 11:05:00,33.19,33.19,33.11,33.15,89681.0,30.6666,30.6666,30.5927,30.6296,89681.0
2021-11-03 11:10:00,33.15,33.17,33.13,33.13,67996.0,30.6296,30.6481,30.6111,30.6111,67996.0
2021-11-03 11:15:00,33.13,33.17,33.11,33.16,81077.0,30.6111,30.6481,30.5927,30.6389,81077.0
2021-11-03 11:20:00,33.16,33.26,33.13,33.15,60335.0,30.6389,30.7312,30.6111,30.6296,60335.0
2021-11-03 11:25:00,33.15,33.22,33.12,33.21,66813.0,30.6296,30.6943,30.6019,30.685,66813.0
2021-11-03 11:30:00,33.22,33.26,33.21,33.23,42494.0,30.6943,30.7312,30.685,30.7035,42494.0
2021-11-03 11:35:00,33.24,33.29,33.22,33.28,59644.0,30.7128,30.759,30.6943,30.7497,59644.0
2021-11-03 11:40:00,33.27,33.28,33.23,33.24,27028.0,30.7405,30.7497,30.7035,30.7128,27028.0
2021-11-03 11:45:00,33.24,33.25,33.15,33.15,62827.0,30.7128,30.722,30.6296,30.6296,62827.0
2021-11-03 11:50:00,33.15,33.16,33.12,33.15,37525.0,30.6296,30.6389,30.6019,30.6296,37525.0
2021-11-03 11:55:00,33.16,33.19,33.14,33.16,40430.0,30.6389,30.6666,30.6204,30.6389,40430.0
2021-11-03 12:00:00,33.15,33.19,33.13,33.16,53112.0,30.6296,30.6666,30.6111,30.6389,53112.0
2021-11-03 12:05:00,33.15,33.16,33.09,33.11,44640.0,30.6296,30.6389,30.5742,30.5927,44640.0
2021-11-03 12:10:00,33.1,33.13,33.08,33.12,80824.0,30.5834,30.6111,30.5649,30.6019,80824.0
2021-11-03 12:15:00,33.12,33.16,33.09,33.16,46273.0,30.6019,30.6389,30.5742,30.6389,46273.0
2021-11-03 12:20:00,33.16,33.17,33.02,33.05,57531.0,30.6389,30.6481,30.5095,30.5372,57531.0
2021-11-03 12:25:00,33.06,33.08,33.0,33.01,55436.0,30.5465,30.5649,30.491,30.5003,55436.0
2021-11-03 12:30:00,33.0,33.05,32.97,33.05,101299.0,30.491,30.5372,30.4633,30.5372,101299.0
2021-11-03 12:35:00,33.04,33.07,33.02,33.05,39809.0,30.528,30.5557,30.5095,30.5372,39809.0
2021-11-03 12:40:00,33.05,33.06,33.03,33.04,19504.0,30.5372,30.5465,30.5187,30.528,19504.0
2021-11-03 12:45:00,33.03,33.08,33.02,33.07,31413.0,30.5187,30.5649,30.5095,30.5557,31413.0
2021-11-03 12:50:00,33.07,33.07,32.99,33.02,39414.0,30.5557,30.5557,30.4818,30.5095,39414.0
2021-11-03 12:55:00,33.03,33.04,32.97,33.01,50845.0,30.5187,30.528,30.4633,30.5003,50845.0
2021-11-03 13:00:00,33.01,33.06,33.0,33.04,41247.0,30.5003,30.5465,30.491,30.528,41247.0
2021-11-03 13:05:00,33.05,33.07,33.0,33.01,94434.0,30.5372,30.5557,30.491,30.5003,94434.0
2021-11-03 13:10:00,33.02,33.1,33.02,33.09,58652.0,30.5095,30.5834,30.5095,30.5742,58652.0
2021-11-03 13:15:00,33.09,33.11,33.08,33.08,69073.0,30.5742,30.5927,30.5649,30.5649,69073.0
2021-11-03 13:20:00,33.08,33.14,33.07,33.1,65263.0,30.5649,30.6204,30.5557,30.5834,65263.0
2021-11-03 13:25:00,33.09,33.18,33.09,33.17,60300.0,30.5742,30.6573,30.5742,30.6481,60300.0
2021-11-03 13:30:00,33.18,33.19,33.11,33.13,46927.0,30.6573,30.6666,30.5927,30.6111,46927.0
2021-11-03 13:35:00,33.13,33.14,33.06,33.06,43128.0,30.6111,30.6204,30.5465,30.5465,43128.0
2021-11-03 13:40:00,33.07,33.09,33.02,33.02,54271.0,30.5557,30.5742,30.5095,30.5095,54271.0
2021-11-03 13:45:00,33.02,33.03,32.9,32.94,60517.0,30.5095,30.5187,30.3986,30.4356,60517.0
2021-11-03 13:50:00,32.93,32.94,32.87,32.87,84758.0,30.4263,30.4356,30.3709,30.3709,84758.0
2021-11-03 13:55:00,32.88,32.92,32.87,32.9,47932.0,30.3801,30.4171,30.3709,30.3986,47932.0
2021-11-03 14:00:00,32.89,33.1,32.88,33.09,63094.0,30.3894,30.5834,30.3801,30.5742,63094.0
2021-11-03 14:05:00,33.06,33.08,33.03,33.08,29568.0,30.5465,30.5649,30.5187,30.5649,29568.0
2021-11-03 14:10:00,33.07,33.14,33.04,33.13,66425.0,30.5557,30.6204,30.528,30.6111,66425.0
2021-11-03 14:15:00,33.14,33.21,33.12,33.2,61923.0,30.6204,30.685,30.6019,30.6758,61923.0
2021-11-03 14:20:00,33.2,33.21,33.15,33.16,61445.0,30.6758,30.685,30.6296,30.6389,61445.0
2021-11-03 14:25:00,33.17,33.2,33.16,33.17,51923.0,30.6481,30.6758,30.6389,30.6481,51923.0
2021-11-03 14:30:00,33.18,33.23,33.16,33.23,52942.0,30.6573,30.7035,30.6389,30.7035,52942.0
2021-11-03 14:35:00,33.23,33.25,33.12,33.12,90941.0,30.7035,30.722,30.6019,30.6019,90941.0
2021-11-03 14:40:00,33.12,33.22,33.11,33.19,141470.0,30.6019,30.6943,30.5927,30.6666,141470.0
2021-11-03 14:45:00,33.19,33.26,33.18,33.25,106275.0,30.6666,30.7312,30.6573,30.722,106275.0
2021-11-03 14:50:00,33.24,33.29,33.21,33.25,100800.0,30.7128,30.759,30.685,30.722,100800.0
2021-11-03 14:55:00,33.26,33.27,33.17,33.2,85588.0,30.7312,30.7405,30.6481,30.6758,85588.0
2021-11-03 15:00:00,33.2,33.3,33.18,33.28,130830.0,30.6758,30.7682,30.6573,30.7497,130830.0
2021-11-03 15:05:00,33.29,33.32,33.24,33.31,54723.0,30.759,30.7867,30.7128,30.7774,54723.0
2021-11-03 15:10:00,33.31,33.37,33.3,33.35,120163.0,30.7774,30.8329,30.7682,30.8144,120163.0
2021-11-03 15:15:00,33.34,33.36,33.29,33.3,82411.0,30.8052,30.8236,30.759,30.7682,82411.0
2021-11-03 15:20:00,33.29,33.3,33.2,33.2,78754.0,30.759,30.7682,30.6758,30.6758,78754.0
2021-11-03 15:25:00,33.2,33.23,33.16,33.2,76956.0,30.6758,30.7035,30.6389,30.6758,76956.0
2021-11-03 15:30:00,33.2,33.21,33.04,33.05,124103.0,30.6758,30.685,30.528,30.5372,124103.0
2021-11-03 15:35:00,33.05,33.08,32.97,33.02,184378.0,30.5372,30.5649,30.4633,30.5095,184378.0
2021-11-03 15:40:00,33.02,33.07,32.97,33.06,140949.0,30.5095,30.5557,30.4633,30.5465,140949.0
2021-11-03 15:45:00,33.05,33.07,32.96,32.97,209967.0,30.5372,30.5557,30.4541,30.4633,209967.0
2021-11-03 15:50:00,33.01,33.07,32.95,32.97,243117.0,30.5003,30.5557,30.4448,30.4633,243117.0
2021-11-03 15:55:00,32.97,33.0,32.94,32.98,753757.0,30.4633,30.491,30.4356,30.4725,753757.0
2021-11-04 09:30:00,33.62,33.74,33.43,33.51,393845.0,31.0639,31.1748,30.8883,30.9622,393845.0
2021-11-04 09:35:00,33.49,33.55,33.42,33.46,138841.0,30.9438,30.9992,30.8791,30.916,138841.0
2021-11-04 09:40:00,33.47,33.61,33.44,33.51,178817.0,30.9253,31.0546,30.8976,30.9622,178817.0
2021-11-04 09:45:00,33.51,33.52,33.3,33.31,123484.0,30.9622,30.9715,30.7682,30.7774,123484.0
2021-11-04 09:50:00,33.31,33.37,33.28,33.29,68579.0,30.7774,30.8329,30.7497,30.759,68579.0
2021-11-04 09:55:00,33.3,33.35,33.27,33.3,99317.0,30.7682,30.8144,30.7405,30.7682,99317.0
2021-11-04 10:00:00,33.32,33.41,33.25,33.26,95543.0,30.7867,30.8698,30.722,30.7312,95543.0
2021-11-04 10:05:00,33.26,33.37,33.23,33.3,70497.0,30.7312,30.8329,30.7035,30.7682,70497.0
2021-11-04 10:10:00,33.29,33.32,33.14,33.14,64314.0,30.759,30.7867,30.6204,30.6204,64314.0
2021-11-04 10:15:00,33.15,33.16,32.95,32.96,180554.0,30.6296,30.6389,30.4448,30.4541,180554.0
2021-11-04 10:20:00,32.96,33.01,32.93,32.98,116035.0,30.4541,30.5003,30.4263,30.4725,116035.0
2021-11-04 10:25:00,32.97,32.98,32.79,32.89,166034.0,30.4633,30.4725,30.297,30.3894,166034.0
2021-11-04 10:30:00,32.89,32.95,32.86,32.93,91300.0,30.3894,30.4448,30.3617,30.4263,91300.0
2021-11-04 10:35:00,32.93,32.95,32.87,32.94,151671.0,30.4263,30.4448,30.3709,30.4356,151671.0
2021-11-04 10:40:00,32.94,33.02,32.91,32.96,114296.0,30.4356,30.5095,30.4079,30.4541,114296.0
2021-11-04 10:45:00,32.97,33.07,32.93,33.02,78624.0,30.4633,30.5557,30.4263,30.5095,78624.0
2021-11-04 10:50:00,33.01,33.02,32.86,32.91,114874.0,30.5003,30.5095,30.3617,30.4079,114874.0
2021-11-04 10:55:00,32.91,32.98,32.87,32.97,150212.0,30.4079,30.4725,30.3709,30.4633,150212.0
2021-11-04 11:00:00,32.97,32.97,32.89,32.89,87106.0,30.4633,30.4633,30.3894,30.3894,87106.0
2021-11-04 11:05:00,32.89,32.95,32.87,32.9,61282.0,30.3894,30.4448,30.3709,30.3986,61282.0
2021-11-04 11:10:00,32.89,33.0,32.85,32.94,88101.0,30.3894,30.491,30.3524,30.4356,88101.0
2021-11-04 11:15:00,32.93,32.96,32.8,32.84,121836.0,30.4263,30.4541,30.3062,30.3432,121836.0
2021-11-04 11:20:00,32.84,32.85,32.78,32.83,106967.0,30.3432,30.3524,30.2877,30.3339,106967.0
2021-11-04 11:25:00,32.83,32.86,32.76,32.82,140134.0,30.3339,30.3617,30.2693,30.3247,140134.0
2021-11-04 11:30:00,32.82,32.88,32.81,32.86,176372.0,30.3247,30.3801,30.3155,30.3617,176372.0
2021-11-04 11:35:00,32.86,32.92,32.84,32.86,122892.0,30.3617,30.4171,30.3432,30.3617,122892.0
2021-11-04 11:40:00,32.87,32.93,32.85,32.92,198599.0,30.3709,30.4263,30.3524,30.4171,198599.0
2021-11-04 11:45:00,32.92,32.95,32.83,32.84,31357.0,30.4171,30.4448,30.3339,30.3432,31357.0
2021-11-04 11:50:00,32.83,32.83,32.74,32.77,57094.0,30.3339,30.3339,30.2508,30.2785,57094.0
2021-11-04 11:55:00,32.78,32.97,32.78,32.96,111789.0,30.2877,30.4633,30.2877,30.4541,111789.0
2021-11-04 12:00:00,32.95,33.03,32.95,33.03,64585.0,30.4448,30.5187,30.4448,30.5187,64585.0
2021-11-04 12:05:00,33.02,33.05,32.99,33.02,52142.0,30.5095,30.5372,30.4818,30.5095,52142.0
2021-11-04 12:10:00,33.02,33.03,32.98,33.01,61012.0,30.5095,30.5187,30.4725,30.5003,61012.0
2021-11-04 12:15:00,33.0,33.02,32.93,32.99,54896.0,30.491,30.5095,30.4263,30.4818,54896.0
2021-11-04 12:20:00,32.99,33.0,32.92,32.92,77181.0,30.4818,30.491,30.4171,30.4171,77181.0
2021-11-04 12:25:00,32.91,32.98,32.89,32.9,87200.0,30.4079,30.4725,30.3894,30.3986,87200.0
2021-11-04 12:30:00,32.91,32.99,32.9,32.99,31490.0,30.4079,30.4818,30.3986,30.4818,31490.0
2021-11-04 12:35:00,32.99,33.0,32.91,32.96,65397.0,30.4818,30.491,30.4079,30.4541,65397.0
2021-11-04 12:40:00,32.95,33.0,32.95,32.98,92902.0,30.4448,30.491,30.4448,30.4725,92902.0
2021-11-04 12:45:00,32.98,32.98,32.87,32.88,258419.0,30.4725,30.4725,30.3709,30.3801,258419.0
2021-11-04 12:50:00,32.89,32.98,32.88,32.96,134379.0,30.3894,30.4725,30.3801,30.4541,134379.0
2021-11-04 12:55:00,32.96,32.98,32.9,32.9,63561.0,30.4541,30.4725,30.3986,30.3986,63561.0
2021-11-04 13:00:00,32.91,32.92,32.82,32.83,127777.0,30.4079,30.4171,30.3247,30.3339,127777.0
2021-11-04 13:05:00,32.82,32.93,32.81,32.92,52280.0,30.3247,30.4263,30.3155,30.4171,52280.0
2021-11-04 13:10:00,32.93,32.95,32.91,32.93,69318.0,30.4263,30.4448,30.4079,30.4263,69318.0
2021-11-04 13:15:00,32.93,32.93,32.85,32.85,54545.0,30.4263,30.4263,30.3524,30.3524,54545.0
2021-11-04 13:20:00,32.85,32.94,32.84,32.94,92379.0,30.3524,30.4356,30.3432,30.4356,92379.0
2021-11-04 13:25:00,32.93,32.98,32.9,32.95,52800.0,30.4263,30.4725,30.3986,30.4448,52800.0
2021-11-04 13:30:00,32.95,32.97,32.86,32.87,49185.0,30.4448,30.4633,30.3617,30.3709,49185.0
2021-11-04 13:35:00,32.87,32.89,32.82,32.88,121204.0,30.3709,30.3894,30.3247,30.3801,121204.0
2021-11-04 13:40:00,32.89,32.98,32.84,32.94,125825.0,30.3894,30.4725,30.3432,30.4356,125825.0
2021-11-04 13:45:00,32.94,32.96,32.89,32.9,174455.0,30.4356,30.4541,30.3894,30.3986,174455.0
2021-11-04 13:50:00,32.9,32.97,32.9,32.95,69822.0,30.3986,30.4633,30.3986,30.4448,69822.0
2021-11-04 13:55:00,32.96,32.97,32.9,32.93,79968.0,30.4541,30.4633,30.3986,30.4263,79968.0
2021-11-04 14:00:00,32.93,32.97,32.89,32.97,144507.0,30.4263,30.4633,30.3894,30.4633,144507.0
2021-11-04 14:05:00,32.96,33.06,32.93,33.03,88195.0,30.4541,30.5465,30.4263,30.5187,88195.0
2021-11-04 14:10:00,33.04,33.04,32.94,32.96,64024.0,30.528,30.528,30.4356,30.4541,64024.0
2021-11-04 14:15:00,32.96,32.98,32.88,32.91,268777.0,30.4541,30.4725,30.3801,30.4079,268777.0
2021-11-04 14:20:00,32.91,32.94,32.89,32.91,131884.0,30.4079,30.4356,30.3894,30.4079,131884.0
2021-11-04 14:25:00,32.9,32.94,32.87,32.89,182891.0,30.3986,30.4356,30.3709,30.3894,182891.0
2021-11-04 14:30:00,32.9,32.92,32.84,32.9,158966.0,30.3986,30.4171,30.3432,30.3986,158966.0
2021-11-04 14:35:00,32.9,32.91,32.86,32.91,240975.0,30.3986,30.4079,30.3617,30.4079,240975.0
2021-11-04 14:40:00,32.91,32.96,32.9,32.96,124519.0,30.4079,30.4541,30.3986,30.4541,124519.0
2021-11-04 14:45:00,32.95,32.97,32.92,32.94,87014.0,30.4448,30.4633,30.4171,30.4356,87014.0
2021-11-04 14:50:00,32.94,32.99,32.93,32.94,111218.0,30.4356,30.4818,30.4263,30.4356,111218.0
2021-11-04 14:55:00,32.94,32.95,32.87,32.89,125725.0,30.4356,30.4448,30.3709,30.3894,125725.0
2021-11-04 15:00:00,32.89,32.92,32.82,32.83,306317.0,30.3894,30.4171,30.3247,30.3339,306317.0
2021-11-04 15:05:00,32.82,32.88,32.81,32.87,224049.0,30.3247,30.3801,30.3155,30.3709,224049.0
2021-11-04 15:10:00,32.87,32.93,32.84,32.89,116793.0,30.3709,30.4263,30.3432,30.3894,116793.0
2021-11-04 15:15:00,32.89,32.94,32.88,32.94,114813.0,30.3894,30.4356,30.3801,30.4356,114813.0
2021-11-04 15:20:00,32.94,33.04,32.93,33.04,114287.0,30.4356,30.528,30.4263,30.528,114287.0
2021-11-04 15:25:00,33.04,33.08,33.0,33.01,79661.0,30.528,30.5649,30.491,30.5003,79661.0
2021-11-04 15:30:00,33.01,33.07,33.0,33.05,143767.0,30.5003,30.5557,30.491,30.5372,143767.0
2021-11-04 15:35:00,33.05,33.09,33.04,33.07,117343.0,30.5372,30.5742,30.528,30.5557,117343.0
2021-11-04 15:40:00,33.07,33.08,33.01,33.07,145773.0,30.5557,30.5649,30.5003,30.5557,145773.0
2021-11-04 15:45:00,33.08,33.14,33.04,33.11,236994.0,30.5649,30.6204,30.528,30.5927,236994.0
2021-11-04 15:50:00,33.1,33.11,33.07,33.09,381306.0,30.5834,30.5927,30.5557,30.5742,381306.0
2021-11-04 15:55:00,33.09,33.19,33.09,33.16,709068.0,30.5742,30.6666,30.5742,30.6389,709068.0
2021-11-05 09:30:00,33.7,33.87,33.57,33.8,238038.0,31.1378,31.2949,31.0177,31.2302,238038.0
2021-11-05 09:35:00,33.86,33.89,33.62,33.65,86058.0,31.2856,31.3133,31.0639,31.0916,86058.0
2021-11-05 09:40:00,33.65,33.86,33.62,33.84,89593.0,31.0916,31.2856,31.0639,31.2672,89593.0
2021-11-05 09:45:00,33.85,33.86,33.65,33.78,159028.0,31.2764,31.2856,31.0916,31.2117,159028.0
2021-11-05 09:50:00,33.77,33.86,33.68,33.71,163243.0,31.2025,31.2856,31.1193,31.147,163243.0
2021-11-05 09:55:00,33.68,33.72,33.56,33.57,214942.0,31.1193,31.1563,31.0084,31.0177,214942.0
2021-11-05 10:00:00,33.56,33.71,33.53,33.7,157931.0,31.0084,31.147,30.9807,31.1378,157931.0
2021-11-05 10:05:00,33.7,33.73,33.56,33.57,123253.0,31.1378,31.1655,31.0084,31.0177,123253.0
2021-11-05 10:10:00,33.57,33.69,33.55,33.68,155491.0,31.0177,31.1286,30.9992,31.1193,155491.0
2021-11-05 10:15:00,33.69,33.74,33.59,33.63,52098.0,31.1286,31.1748,31.0362,31.0731,52098.0
2021-11-05 10:20:00,33.63,33.69,33.58,33.65,61661.0,31.0731,31.1286,31.0269,31.0916,61661.0
2021-11-05 10:25:00,33.65,33.67,33.55,33.56,62260.0,31.0916,31.1101,30.9992,31.0084,62260.0
2021-11-05 10:30:00,33.56,33.6,33.5,33.55,59488.0,31.0084,31.0454,30.953,30.9992,59488.0
2021-11-05 10:35:00,33.54,33.64,33.5,33.51,80798.0,30.99,31.0824,30.953,30.9622,80798.0
2021-11-05 10:40:00,33.5,33.57,33.43,33.57,45292.0,30.953,31.0177,30.8883,31.0177,45292.0
2021-11-05 10:45:00,33.57,33.68,33.56,33.67,63880.0,31.0177,31.1193,31.0084,31.1101,63880.0
2021-11-05 10:50:00,33.68,33.7,33.6,33.61,48282.0,31.1193,31.1378,31.0454,31.0546,48282.0
2021-11-05 10:55:00,33.61,33.65,33.57,33.63,71182.0,31.0546,31.0916,31.0177,31.0731,71182.0
2021-11-05 11:00:00,33.63,33.68,33.58,33.68,62239.0,31.0731,31.1193,31.0269,31.1193,62239.0
2021-11-05 11:05:00,33.68,33.77,33.67,33.75,56337.0,31.1193,31.2025,31.1101,31.184,56337.0
2021-11-05 11:10:00,33.76,33.78,33.73,33.75,49449.0,31.1932,31.2117,31.1655,31.184,49449.0
2021-11-05 11:15:00,33.75,33.79,33.72,33.75,99001.0,31.184,31.221,31.1563,31.184,99001.0
2021-11-05 11:20:00,33.75,33.79,33.74,33.79,97252.0,31.184,31.221,31.1748,31.221,97252.0
2021-11-05 11:25:00,33.79,33.88,33.78,33.86,99391.0,31.221,31.3041,31.2117,31.2856,99391.0
2021-11-05 11:30:00,33.86,33.95,33.86,33.93,165227.0,31.2856,31.3688,31.2856,31.3503,165227.0
2021-11-05 11:35:00,33.94,33.95,33.88,33.92,60905.0,31.3595,31.3688,31.3041,31.3411,60905.0
2021-11-05 11:40:00,33.92,33.93,33.83,33.89,120224.0,31.3411,31.3503,31.2579,31.3133,120224.0
2021-11-05 11:45:00,33.88,33.95,33.88,33.91,43872.0,31.3041,31.3688,31.3041,31.3318,43872.0
2021-11-05 11:50:00,33.91,33.96,33.85,33.93,389576.0,31.3318,31.378,31.2764,31.3503,389576.0
2021-11-05 11:55:00,33.93,34.0,33.89,33.98,183527.0,31.3503,31.415,31.3133,31.3965,183527.0
2021-11-05 12:00:00,33.98,34.04,33.96,33.98,157955.0,31.3965,31.4519,31.378,31.3965,157955.0
2021-11-05 12:05:00,33.99,34.0,33.95,33.98,66183.0,31.4057,31.415,31.3688,31.3965,66183.0
2021-11-05 12:10:00,33.98,34.0,33.96,33.98,63722.0,31.3965,31.415,31.378,31.3965,63722.0
2021-11-05 12:15:00,33.98,34.0,33.95,33.95,57773.0,31.3965,31.415,31.3688,31.3688,57773.0
2021-11-05 12:20:00,33.96,33.98,33.89,33.89,65377.0,31.378,31.3965,31.3133,31.3133,65377.0
2021-11-05 12:25:00,33.9,33.94,33.86,33.93,73616.0,31.3226,31.3595,31.2856,31.3503,73616.0
2021-11-05 12:30:00,33.93,33.95,33.86,33.86,52385.0,31.3503,31.3688,31.2856,31.2856,52385.0
2021-11-05 12:35:00,33.85,33.86,33.78,33.8,59982.0,31.2764,31.2856,31.2117,31.2302,59982.0
2021-11-05 12:40:00,33.8,33.83,33.76,33.82,47675.0,31.2302,31.2579,31.1932,31.2487,47675.0
2021-11-05 12:45:00,33.83,33.84,33.79,33.83,40829.0,31.2579,31.2672,31.221,31.2579,40829.0
2021-11-05 12:50:00,33.84,33.87,33.81,33.85,44254.0,31.2672,31.2949,31.2394,31.2764,44254.0
2021-11-05 12:55:00,33.86,33.92,33.85,33.91,60609.0,31.2856,31.3411,31.2764,31.3318,60609.0
2021-11-05 13:00:00,33.92,33.94,33.9,33.91,58940.0,31.3411,31.3595,31.3226,31.3318,58940.0
2021-11-05 13:05:00,33.9,33.93,33.87,33.88,41287.0,31.3226,31.3503,31.2949,31.3041,41287.0
2021-11-05 13:10:00,33.88,33.89,33.79,33.82,84528.0,31.3041,31.3133,31.221,31.2487,84528.0
2021-11-05 13:15:00,33.81,33.88,33.8,33.87,98945.0,31.2394,31.3041,31.2302,31.2949,98945.0
2021-11-05 13:20:00,33.87,33.9,33.86,33.86,63316.0,31.2949,31.3226,31.2856,31.2856,63316.0
2021-11-05 13:25:00,33.87,33.87,33.75,33.76,66878.0,31.2949,31.2949,31.184,31.1932,66878.0
2021-11-05 13:30:00,33.77,33.89,33.76,33.87,66555.0,31.2025,31.3133,31.1932,31.2949,66555.0
2021-11-05 13:35:00,33.86,33.89,33.81,33.82,239260.0,31.2856,31.3133,31.2394,31.2487,239260.0
2021-11-05 13:40:00,33.82,33.82,33.75,33.76,43270.0,31.2487,31.2487,31.184,31.1932,43270.0
2021-11-05 13:45:00,33.75,33.79,33.72,33.79,118510.0,31.184,31.221,31.1563,31.221,118510.0
2021-11-05 13:50:00,33.78,33.85,33.78,33.84,92426.0,31.2117,31.2764,31.2117,31.2672,92426.0
2021-11-05 13:55:00,33.84,33.91,33.83,33.89,60513.0,31.2672,31.3318,31.2579,31.3133,60513.0
2021-11-05 14:00:00,33.88,33.94,33.86,33.94,51636.0,31.3041,31.3595,31.2856,31.3595,51636.0
2021-11-05 14:05:00,33.94,33.98,33.94,33.95,62740.0,31.3595,31.3965,31.3595,31.3688,62740.0
2021-11-05 14:10:00,33.95,34.0,33.95,33.98,80150.0,31.3688,31.415,31.3688,31.3965,80150.0
2021-11-05 14:15:00,33.98,34.02,33.97,34.0,99952.0,31.3965,31.4335,31.3873,31.415,99952.0
2021-11-05 14:20:00,33.99,34.01,33.95,33.95,52707.0,31.4057,31.4242,31.3688,31.3688,52707.0
2021-11-05 14:25:00,33.96,34.01,33.95,34.01,84983.0,31.378,31.4242,31.3688,31.4242,84983.0
2021-11-05 14:30:00,34.0,34.06,33.99,34.05,79103.0,31.415,31.4704,31.4057,31.4612,79103.0
2021-11-05 14:35:00,34.05,34.06,34.0,34.0,51045.0,31.4612,31.4704,31.415,31.415,51045.0
2021-11-05 14:40:00,34.01,34.02,33.97,33.98,304996.0,31.4242,31.4335,31.3873,31.3965,304996.0
2021-11-05 14:45:00,33.98,34.01,33.97,34.0,72652.0,31.3965,31.4242,31.3873,31.415,72652.0
2021-11-05 14:50:00,34.0,34.01,33.93,33.96,34289.0,31.415,31.4242,31.3503,31.378,34289.0
2021-11-05 14:55:00,33.96,34.01,33.95,33.98,40847.0,31.378,31.4242,31.3688,31.3965,40847.0
2021-11-05 15:00:00,33.98,34.0,33.82,33.83,73654.0,31.3965,31.415,31.2487,31.2579,73654.0
2021-11-05 15:05:00,33.83,33.83,33.79,33.8,90324.0,31.2579,31.2579,31.221,31.2302,90324.0
2021-11-05 15:10:00,33.81,33.84,33.76,33.79,122511.0,31.2394,31.2672,31.1932,31.221,122511.0
2021-11-05 15:15:00,33.78,33.78,33.72,33.75,115726.0,31.2117,31.2117,31.1563,31.184,115726.0
2021-11-05 15:20:00,33.74,33.75,33.66,33.68,122736.0,31.1748,31.184,31.1008,31.1193,122736.0
2021-11-05 15:25:00,33.68,33.68,33.56,33.59,195714.0,31.1193,31.1193,31.0084,31.0362,195714.0
2021-11-05 15:30:00,33.59,33.62,33.52,33.57,148396.0,31.0362,31.0639,30.9715,31.0177,148396.0
2021-11-05 15:35:00,33.57,33.57,33.5,33.55,177466.0,31.0177,31.0177,30.953,30.9992,177466.0
2021-11-05 15:40:00,33.55,33.56,33.5,33.52,177265.0,30.9992,31.0084,30.953,30.9715,177265.0
2021-11-05 15:45:00,33.52,33.54,33.46,33.51,393987.0,30.9715,30.99,30.916,30.9622,393987.0
2021-11-05 15:50:00,33.51,33.62,33.5,33.53,366781.0,30.9622,31.0639,30.953,30.9807,366781.0
2021-11-05 15:55:00,33.53,33.54,33.49,33.51,779525.0,30.9807,30.99,30.9438,30.9622,779525.0
2021-11-08 09:30:00,33.69,33.8,33.56,33.64,41348.0,31.1286,31.2302,31.0084,31.0824,41348.0
2021-11-08 09:35:00,33.66,34.05,33.6,33.94,425536.0,31.1008,31.4612,31.0454,31.3595,425536.0
2021-11-08 09:40:00,33.92,34.15,33.92,34.07,139944.0,31.3411,31.5536,31.3411,31.4797,139944.0
2021-11-08 09:45:00,34.07,34.25,33.99,34.23,514356.0,31.4797,31.646,31.4057,31.6275,514356.0
2021-11-08 09:50:00,34.22,34.64,34.11,34.48,869050.0,31.6183,32.0063,31.5166,31.8585,869050.0
2021-11-08 09:55:00,34.49,34.55,34.33,34.37,189956.0,31.8677,31.9232,31.7199,31.7569,189956.0
2021-11-08 10:00:00,34.37,34.42,34.19,34.2,223260.0,31.7569,31.8031,31.5905,31.5998,223260.0
2021-11-08 10:05:00,34.2,34.38,34.19,34.32,110719.0,31.5998,31.7661,31.5905,31.7107,110719.0
2021-11-08 10:10:00,34.32,34.34,34.24,34.28,94231.0,31.7107,31.7291,31.6367,31.6737,94231.0
2021-11-08 10:15:00,34.28,34.51,34.27,34.48,201186.0,31.6737,31.8862,31.6645,31.8585,201186.0
2021-11-08 10:20:00,34.48,34.53,34.39,34.47,243831.0,31.8585,31.9047,31.7753,31.8493,243831.0
2021-11-08 10:25:00,34.46,34.52,34.43,34.47,113307.0,31.84,31.8955,31.8123,31.8493,113307.0
2021-11-08 10:30:00,34.46,34.55,34.46,34.55,134174.0,31.84,31.9232,31.84,31.9232,134174.0
2021-11-08 10:35:00,34.55,34.59,34.51,34.54,80112.0,31.9232,31.9601,31.8862,31.9139,80112.0
2021-11-08 10:40:00,34.54,34.57,34.47,34.55,89309.0,31.9139,31.9416,31.8493,31.9232,89309.0
2021-11-08 10:45:00,34.55,34.6,34.49,34.58,95056.0,31.9232,31.9694,31.8677,31.9509,95056.0
2021-11-08 10:50:00,34.57,34.6,34.54,34.58,117974.0,31.9416,31.9694,31.9139,31.9509,117974.0
2021-11-08 10:55:00,34.57,34.57,34.49,34.52,68324.0,31.9416,31.9416,31.8677,31.8955,68324.0
2021-11-08 11:00:00,34.52,34.6,34.5,34.55,96246.0,31.8955,31.9694,31.877,31.9232,96246.0
2021-11-08 11:05:00,34.55,34.55,34.45,34.5,103224.0,31.9232,31.9232,31.8308,31.877,103224.0
2021-11-08 11:10:00,34.51,34.55,34.49,34.5,125908.0,31.8862,31.9232,31.8677,31.877,125908.0
2021-11-08 11:15:00,34.51,34.53,34.46,34.51,173947.0,31.8862,31.9047,31.84,31.8862,173947.0
2021-11-08 11:20:00,34.52,34.52,34.44,34.45,73655.0,31.8955,31.8955,31.8215,31.8308,73655.0
2021-11-08 11:25:00,34.45,34.51,34.41,34.43,117983.0,31.8308,31.8862,31.7938,31.8123,117983.0
2021-11-08 11:30:00,34.43,34.44,34.37,34.41,144692.0,31.8123,31.8215,31.7569,31.7938,144692.0
2021-11-08 11:35:00,34.4,34.41,34.3,34.34,202482.0,31.7846,31.7938,31.6922,31.7291,202482.0
2021-11-08 11:40:00,34.34,34.37,34.29,34.3,133037.0,31.7291,31.7569,31.6829,31.6922,133037.0
2021-11-08 11:45:00,34.3,34.31,34.22,34.23,118916.0,31.6922,31.7014,31.6183,31.6275,118916.0
2021-11-08 11:50:00,34.23,34.24,34.2,34.23,104291.0,31.6275,31.6367,31.5998,31.6275,104291.0
2021-11-08 11:55:00,34.24,34.24,34.2,34.23,61926.0,31.6367,31.6367,31.5998,31.6275,61926.0
2021-11-08 12:00:00,34.23,34.23,34.15,34.16,78444.0,31.6275,31.6275,31.5536,31.5628,78444.0
2021-11-08 12:05:00,34.17,34.22,34.14,34.16,86916.0,31.5721,31.6183,31.5443,31.5628,86916.0
2021-11-08 12:10:00,34.16,34.2,34.13,34.15,70351.0,31.5628,31.5998,31.5351,31.5536,70351.0
2021-11-08 12:15:00,34.15,34.18,34.14,34.16,43130.0,31.5536,31.5813,31.5443,31.5628,43130.0
2021-11-08 12:20:00,34.15,34.25,34.14,34.24,105504.0,31.5536,31.646,31.5443,31.6367,105504.0
2021-11-08 12:25:00,34.23,34.28,34.21,34.24,89069.0,31.6275,31.6737,31.609,31.6367,89069.0
2021-11-08 12:30:00,34.24,34.3,34.23,34.26,64286.0,31.6367,31.6922,31.6275,31.6552,64286.0
2021-11-08 12:35:00,34.26,34.26,34.23,34.23,63781.0,31.6552,31.6552,31.6275,31.6275,63781.0
2021-11-08 12:40:00,34.23,34.26,34.2,34.25,43784.0,31.6275,31.6552,31.5998,31.646,43784.0
2021-11-08 12:45:00,34.24,34.27,34.23,34.23,48206.0,31.6367,31.6645,31.6275,31.6275,48206.0
2021-11-08 12:50:00,34.22,34.22,34.16,34.19,107375.0,31.6183,31.6183,31.5628,31.5905,107375.0
2021-11-08 12:55:00,34.18,34.22,34.16,34.21,269132.0,31.5813,31.6183,31.5628,31.609,269132.0
2021-11-08 13:00:00,34.21,34.22,34.19,34.2,58345.0,31.609,31.6183,31.5905,31.5998,58345.0
2021-11-08 13:05:00,34.21,34.22,34.18,34.19,72529.0,31.609,31.6183,31.5813,31.5905,72529.0
2021-11-08 13:10:00,34.19,34.19,34.11,34.15,124081.0,31.5905,31.5905,31.5166,31.5536,124081.0
2021-11-08 13:15:00,34.15,34.18,34.13,34.18,117544.0,31.5536,31.5813,31.5351,31.5813,117544.0
2021-11-08 13:20:00,34.18,34.21,34.16,34.2,99173.0,31.5813,31.609,31.5628,31.5998,99173.0
2021-11-08 13:25:00,34.19,34.2,34.1,34.11,40571.0,31.5905,31.5998,31.5074,31.5166,40571.0
2021-11-08 13:30:00,34.1,34.12,34.04,34.04,79472.0,31.5074,31.5259,31.4519,31.4519,79472.0
2021-11-08 13:35:00,34.04,34.1,34.03,34.07,105532.0,31.4519,31.5074,31.4427,31.4797,105532.0
2021-11-08 13:40:00,34.07,34.08,34.0,34.01,45342.0,31.4797,31.4889,31.415,31.4242,45342.0
2021-11-08 13:45:00,34.02,34.02,33.93,33.93,96628.0,31.4335,31.4335,31.3503,31.3503,96628.0
2021-11-08 13:50:00,33.93,33.95,33.9,33.94,38979.0,31.3503,31.3688,31.3226,31.3595,38979.0
2021-11-08 13:55:00,33.95,33.99,33.93,33.98,57709.0,31.3688,31.4057,31.3503,31.3965,57709.0
2021-11-08 14:00:00,33.98,34.05,33.96,34.04,56280.0,31.3965,31.4612,31.378,31.4519,56280.0
2021-11-08 14:05:00,34.03,34.07,34.01,34.04,49290.0,31.4427,31.4797,31.4242,31.4519,49290.0
2021-11-08 14:10:00,34.04,34.04,33.98,33.99,65929.0,31.4519,31.4519,31.3965,31.4057,65929.0
2021-11-08 14:15:00,33.99,34.02,33.95,33.95,33311.0,31.4057,31.4335,31.3688,31.3688,33311.0
2021-11-08 14:20:00,33.95,34.02,33.95,34.02,55739.0,31.3688,31.4335,31.3688,31.4335,55739.0
2021-11-08 14:25:00,34.02,34.1,34.01,34.1,47663.0,31.4335,31.5074,31.4242,31.5074,47663.0
2021-11-08 14:30:00,34.09,34.16,34.08,34.15,73758.0,31.4981,31.5628,31.4889,31.5536,73758.0
2021-11-08 14:35:00,34.15,34.16,34.13,34.15,35811.0,31.5536,31.5628,31.5351,31.5536,35811.0
2021-11-08 14:40:00,34.15,34.16,34.12,34.16,45032.0,31.5536,31.5628,31.5259,31.5628,45032.0
2021-11-08 14:45:00,34.15,34.16,34.08,34.09,45031.0,31.5536,31.5628,31.4889,31.4981,45031.0
2021-11-08 14:50:00,34.1,34.1,34.07,34.09,34106.0,31.5074,31.5074,31.4797,31.4981,34106.0
2021-11-08 14:55:00,34.08,34.11,34.06,34.11,25468.0,31.4889,31.5166,31.4704,31.5166,25468.0
2021-11-08 15:00:00,34.11,34.12,34.07,34.09,40659.0,31.5166,31.5259,31.4797,31.4981,40659.0
2021-11-08 15:05:00,34.1,34.11,34.03,34.04,47585.0,31.5074,31.5166,31.4427,31.4519,47585.0
2021-11-08 15:10:00,34.04,34.05,34.02,34.04,58524.0,31.4519,31.4612,31.4335,31.4519,58524.0
2021-11-08 15:15:00,34.05,34.07,34.04,34.05,46126.0,31.4612,31.4797,31.4519,31.4612,46126.0
2021-11-08 15:20:00,34.05,34.1,34.03,34.03,55991.0,31.4612,31.5074,31.4427,31.4427,55991.0
2021-11-08 15:25:00,34.04,34.05,34.0,34.05,71473.0,31.4519,31.4612,31.415,31.4612,71473.0
2021-11-08 15:30:00,34.04,34.11,34.03,34.1,83997.0,31.4519,31.5166,31.4427,31.5074,83997.0
2021-11-08 15:35:00,34.09,34.2,34.09,34.19,120050.0,31.4981,31.5998,31.4981,31.5905,120050.0
2021-11-08 15:40:00,34.19,34.2,34.14,34.14,105003.0,31.5905,31.5998,31.5443,31.5443,105003.0
2021-11-08 15:45:00,34.14,34.16,34.12,34.13,151957.0,31.5443,31.5628,31.5259,31.5351,151957.0
2021-11-08 15:50:00,34.13,34.2,34.12,34.19,278310.0,31.5351,31.5998,31.5259,31.5905,278310.0
2021-11-08 15:55:00,34.2,34.31,34.19,34.3,1138116.0,31.5998,31.7014,31.5905,31.6922,1138116.0
2021-11-09 09:30:00,34.21,34.29,34.05,34.23,174908.0,31.609,31.6829,31.4612,31.6275,174908.0
2021-11-09 09:35:00,34.21,34.29,34.1,34.12,164768.0,31.609,31.6829,31.5074,31.5259,164768.0
2021-11-09 09:40:00,34.12,34.18,33.88,33.89,139588.0,31.5259,31.5813,31.3041,31.3133,139588.0
2021-11-09 09:45:00,33.88,34.02,33.86,33.89,244215.0,31.3041,31.4335,31.2856,31.3133,244215.0
2021-11-09 09:50:00,33.9,34.04,33.85,33.87,132943.0,31.3226,31.4519,31.2764,31.2949,132943.0
2021-11-09 09:55:00,33.87,33.89,33.72,33.79,96050.0,31.2949,31.3133,31.1563,31.221,96050.0
2021-11-09 10:00:00,33.8,33.92,33.52,33.54,310779.0,31.2302,31.3411,30.9715,30.99,310779.0
2021-11-09 10:05:00,33.55,33.56,33.44,33.49,124275.0,30.9992,31.0084,30.8976,30.9438,124275.0
2021-11-09 10:10:00,33.48,33.7,33.46,33.69,154727.0,30.9345,31.1378,30.916,31.1286,154727.0
2021-11-09 10:15:00,33.69,33.7,33.5,33.53,109504.0,31.1286,31.1378,30.953,30.9807,109504.0
2021-11-09 10:20:00,33.53,33.55,33.38,33.4,119750.0,30.9807,30.9992,30.8421,30.8606,119750.0
2021-11-09 10:25:00,33.4,33.57,33.39,33.54,57399.0,30.8606,31.0177,30.8514,30.99,57399.0
2021-11-09 10:30:00,33.53,33.64,33.52,33.59,58370.0,30.9807,31.0824,30.9715,31.0362,58370.0
2021-11-09 10:35:00,33.58,33.61,33.49,33.52,63251.0,31.0269,31.0546,30.9438,30.9715,63251.0
2021-11-09 10:40:00,33.52,33.58,33.51,33.58,48479.0,30.9715,31.0269,30.9622,31.0269,48479.0
2021-11-09 10:45:00,33.58,33.58,33.51,33.52,81275.0,31.0269,31.0269,30.9622,30.9715,81275.0
2021-11-09 10:50:00,33.52,33.53,33.39,33.45,120715.0,30.9715,30.9807,30.8514,30.9068,120715.0
2021-11-09 10:55:00,33.45,33.51,33.45,33.49,53306.0,30.9068,30.9622,30.9068,30.9438,53306.0
2021-11-09 11:00:00,33.49,33.58,33.49,33.58,34156.0,30.9438,31.0269,30.9438,31.0269,34156.0
2021-11-09 11:05:00,33.57,33.58,33.51,33.58,48731.0,31.0177,31.0269,30.9622,31.0269,48731.0
2021-11-09 11:10:00,33.57,33.57,33.51,33.57,57310.0,31.0177,31.0177,30.9622,31.0177,57310.0
2021-11-09 11:15:00,33.57,33.67,33.57,33.63,48544.0,31.0177,31.1101,31.0177,31.0731,48544.0
2021-11-09 11:20:00,33.63,33.64,33.59,33.62,41915.0,31.0731,31.0824,31.0362,31.0639,41915.0
2021-11-09 11:25:00,33.61,33.69,33.61,33.66,50665.0,31.0546,31.1286,31.0546,31.1008,50665.0
2021-11-09 11:30:00,33.67,33.71,33.63,33.66,59975.0,31.1101,31.147,31.0731,31.1008,59975.0
2021-11-09 11:35:00,33.66,33.69,33.62,33.63,235877.0,31.1008,31.1286,31.0639,31.0731,235877.0
2021-11-09 11:40:00,33.64,33.65,33.53,33.58,99993.0,31.0824,31.0916,30.9807,31.0269,99993.0
2021-11-09 11:45:00,33.59,33.59,33.45,33.48,40482.0,31.0362,31.0362,30.9068,30.9345,40482.0
2021-11-09 11:50:00,33.48,33.5,33.42,33.44,75658.0,30.9345,30.953,30.8791,30.8976,75658.0
2021-11-09 11:55:00,33.43,33.44,33.39,33.41,64647.0,30.8883,30.8976,30.8514,30.8698,64647.0
2021-11-09 12:00:00,33.41,33.41,33.34,33.34,59183.0,30.8698,30.8698,30.8052,30.8052,59183.0
2021-11-09 12:05:00,33.34,33.4,33.32,33.39,53310.0,30.8052,30.8606,30.7867,30.8514,53310.0
2021-11-09 12:10:00,33.39,33.46,33.39,33.43,85976.0,30.8514,30.916,30.8514,30.8883,85976.0
2021-11-09 12:15:00,33.44,33.51,33.43,33.5,36160.0,30.8976,30.9622,30.8883,30.953,36160.0
2021-11-09 12:20:00,33.51,33.56,33.51,33.54,34591.0,30.9622,31.0084,30.9622,30.99,34591.0
2021-11-09 12:25:00,33.54,33.59,33.49,33.54,41505.0,30.99,31.0362,30.9438,30.99,41505.0
2021-11-09 12:30:00,33.54,33.61,33.54,33.61,48909.0,30.99,31.0546,30.99,31.0546,48909.0
2021-11-09 12:35:00,33.61,33.63,33.57,33.62,39923.0,31.0546,31.0731,31.0177,31.0639,39923.0
2021-11-09 12:40:00,33.62,33.64,33.6,33.63,102709.0,31.0639,31.0824,31.0454,31.0731,102709.0
2021-11-09 12:45:00,33.62,33.62,33.55,33.55,56556.0,31.0639,31.0639,30.9992,30.9992,56556.0
2021-11-09 12:50:00,33.55,33.61,33.55,33.55,65005.0,30.9992,31.0546,30.9992,30.9992,65005.0
2021-11-09 12:55:00,33.56,33.61,33.54,33.58,86660.0,31.0084,31.0546,30.99,31.0269,86660.0
2021-11-09 13:00:00,33.58,33.6,33.55,33.55,59180.0,31.0269,31.0454,30.9992,30.9992,59180.0
2021-11-09 13:05:00,33.55,33.62,33.55,33.62,37121.0,30.9992,31.0639,30.9992,31.0639,37121.0
2021-11-09 13:10:00,33.61,33.65,33.58,33.64,16853.0,31.0546,31.0916,31.0269,31.0824,16853.0
2021-11-09 13:15:00,33.63,33.65,33.6,33.64,33655.0,31.0731,31.0916,31.0454,31.0824,33655.0
2021-11-09 13:20:00,33.64,33.64,33.61,33.62,24250.0,31.0824,31.0824,31.0546,31.0639,24250.0
2021-11-09 13:25:00,33.63,33.67,33.61,33.65,43239.0,31.0731,31.1101,31.0546,31.0916,43239.0
2021-11-09 13:30:00,33.65,33.69,33.64,33.69,18638.0,31.0916,31.1286,31.0824,31.1286,18638.0
2021-11-09 13:35:00,33.69,33.69,33.66,33.67,47753.0,31.1286,31.1286,31.1008,31.1101,47753.0
2021-11-09 13:40:00,33.67,33.69,33.62,33.63,37931.0,31.1101,31.1286,31.0639,31.0731,37931.0
2021-11-09 13:45:00,33.63,33.67,33.63,33.66,31884.0,31.0731,31.1101,31.0731,31.1008,31884.0
2021-11-09 13:50:00,33.66,33.68,33.64,33.66,33454.0,31.1008,31.1193,31.0824,31.1008,33454.0
2021-11-09 13:55:00,33.67,33.68,33.62,33.66,40144.0,31.1101,31.1193,31.0639,31.1008,40144.0
2021-11-09 14:00:00,33.66,33.73,33.65,33.72,80613.0,31.1008,31.1655,31.0916,31.1563,80613.0
2021-11-09 14:05:00,33.72,33.77,33.72,33.77,98434.0,31.1563,31.2025,31.1563,31.2025,98434.0
2021-11-09 14:10:00,33.77,33.78,33.72,33.76,46672.0,31.2025,31.2117,31.1563,31.1932,46672.0
2021-11-09 14:15:00,33.76,33.82,33.76,33.81,24533.0,31.1932,31.2487,31.1932,31.2394,24533.0
2021-11-09 14:20:00,33.8,33.84,33.8,33.82,23960.0,31.2302,31.2672,31.2302,31.2487,23960.0
2021-11-09 14:25:00,33.82,33.85,33.81,33.83,54566.0,31.2487,31.2764,31.2394,31.2579,54566.0
2021-11-09 14:30:00,33.83,33.86,33.82,33.86,36464.0,31.2579,31.2856,31.2487,31.2856,36464.0
2021-11-09 14:35:00,33.85,33.88,33.83,33.88,30489.0,31.2764,31.3041,31.2579,31.3041,30489.0
2021-11-09 14:40:00,33.88,33.92,33.87,33.9,41813.0,31.3041,31.3411,31.2949,31.3226,41813.0
2021-11-09 14:45:00,33.89,33.92,33.85,33.86,31763.0,31.3133,31.3411,31.2764,31.2856,31763.0
2021-11-09 14:50:00,33.86,33.9,33.85,33.89,39052.0,31.2856,31.3226,31.2764,31.3133,39052.0
2021-11-09 14:55:00,33.89,33.92,33.88,33.91,49114.0,31.3133,31.3411,31.3041,31.3318,49114.0
2021-11-09 15:00:00,33.9,33.96,33.88,33.96,48460.0,31.3226,31.378,31.3041,31.378,48460.0
2021-11-09 15:05:00,33.96,33.97,33.92,33.94,55503.0,31.378,31.3873,31.3411,31.3595,55503.0
2021-11-09 15:10:00,33.94,33.94,33.88,33.91,50360.0,31.3595,31.3595,31.3041,31.3318,50360.0
2021-11-09 15:15:00,33.92,33.98,33.91,33.94,36496.0,31.3411,31.3965,31.3318,31.3595,36496.0
2021-11-09 15:20:00,33.94,33.99,33.93,33.97,41271.0,31.3595,31.4057,31.3503,31.3873,41271.0
2021-11-09 15:25:00,33.98,33.99,33.96,33.98,29363.0,31.3965,31.4057,31.378,31.3965,29363.0
2021-11-09 15:30:00,33.99,34.03,33.97,34.01,71071.0,31.4057,31.4427,31.3873,31.4242,71071.0
2021-11-09 15:35:00,34.02,34.16,34.0,34.14,179628.0,31.4335,31.5628,31.415,31.5443,179628.0
2021-11-09 15:40:00,34.14,34.2,34.1,34.16,159942.0,31.5443,31.5998,31.5074,31.5628,159942.0
2021-11-09 15:45:00,34.16,34.2,34.15,34.16,135324.0,31.5628,31.5998,31.5536,31.5628,135324.0
2021-11-09 15:50:00,34.17,34.2,34.09,34.14,223692.0,31.5721,31.5998,31.4981,31.5443,223692.0
2021-11-09 15:55:00,34.13,34.16,34.09,34.16,433747.0,31.5351,31.5628,31.4981,31.5628,433747.0
2021-11-10 09:30:00,33.94,34.03,33.83,34.02,350679.0,31.3595,31.4427,31.2579,31.4335,350679.0
2021-11-10 09:35:00,34.03,34.07,33.83,33.95,111623.0,31.4427,31.4797,31.2579,31.3688,111623.0
2021-11-10 09:40:00,33.95,34.0,33.88,33.96,68490.0,31.3688,31.415,31.3041,31.378,68490.0
2021-11-10 09:45:00,33.97,34.07,33.93,33.97,116224.0,31.3873,31.4797,31.3503,31.3873,116224.0
2021-11-10 09:50:00,33.97,34.07,33.96,34.06,66221.0,31.3873,31.4797,31.378,31.4704,66221.0
2021-11-10 09:55:00,34.06,34.08,33.92,33.94,80373.0,31.4704,31.4889,31.3411,31.3595,80373.0
2021-11-10 10:00:00,33.95,33.95,33.76,33.8,115718.0,31.3688,31.3688,31.1932,31.2302,115718.0
2021-11-10 10:05:00,33.8,33.82,33.6,33.61,110586.0,31.2302,31.2487,31.0454,31.0546,110586.0
2021-11-10 10:10:00,33.61,33.64,33.5,33.51,94991.0,31.0546,31.0824,30.953,30.9622,94991.0
2021-11-10 10:15:00,33.51,33.57,33.44,33.48,94724.0,30.9622,31.0177,30.8976,30.9345,94724.0
2021-11-10 10:20:00,33.49,33.54,33.42,33.44,111260.0,30.9438,30.99,30.8791,30.8976,111260.0
2021-11-10 10:25:00,33.44,33.52,33.44,33.5,91755.0,30.8976,30.9715,30.8976,30.953,91755.0
2021-11-10 10:30:00,33.49,33.49,33.33,33.47,103296.0,30.9438,30.9438,30.7959,30.9253,103296.0
2021-11-10 10:35:00,33.47,33.6,33.47,33.48,111536.0,30.9253,31.0454,30.9253,30.9345,111536.0
2021-11-10 10:40:00,33.48,33.49,33.3,33.32,99430.0,30.9345,30.9438,30.7682,30.7867,99430.0
2021-11-10 10:45:00,33.32,33.42,33.31,33.31,101086.0,30.7867,30.8791,30.7774,30.7774,101086.0
2021-11-10 10:50:00,33.31,33.34,33.25,33.27,97922.0,30.7774,30.8052,30.722,30.7405,97922.0
2021-11-10 10:55:00,33.27,33.28,33.16,33.18,98831.0,30.7405,30.7497,30.6389,30.6573,98831.0
2021-11-10 11:00:00,33.18,33.26,33.15,33.23,69052.0,30.6573,30.7312,30.6296,30.7035,69052.0
2021-11-10 11:05:00,33.23,33.24,33.15,33.15,73803.0,30.7035,30.7128,30.6296,30.6296,73803.0
2021-11-10 11:10:00,33.16,33.28,33.15,33.27,68453.0,30.6389,30.7497,30.6296,30.7405,68453.0
2021-11-10 11:15:00,33.28,33.32,33.23,33.24,55760.0,30.7497,30.7867,30.7035,30.7128,55760.0
2021-11-10 11:20:00,33.24,33.25,33.18,33.2,94896.0,30.7128,30.722,30.6573,30.6758,94896.0
2021-11-10 11:25:00,33.2,33.26,33.19,33.25,76149.0,30.6758,30.7312,30.6666,30.722,76149.0
2021-11-10 11:30:00,33.24,33.3,33.18,33.3,83495.0,30.7128,30.7682,30.6573,30.7682,83495.0
2021-11-10 11:35:00,33.31,33.36,33.28,33.33,48947.0,30.7774,30.8236,30.7497,30.7959,48947.0
2021-11-10 11:40:00,33.34,33.39,33.3,33.3,47359.0,30.8052,30.8514,30.7682,30.7682,47359.0
2021-11-10 11:45:00,33.31,33.34,33.29,33.34,32268.0,30.7774,30.8052,30.759,30.8052,32268.0
2021-11-10 11:50:00,33.34,33.38,33.33,33.34,37530.0,30.8052,30.8421,30.7959,30.8052,37530.0
2021-11-10 11:55:00,33.34,33.37,33.3,33.33,28892.0,30.8052,30.8329,30.7682,30.7959,28892.0
2021-11-10 12:00:00,33.34,33.36,33.27,33.27,42822.0,30.8052,30.8236,30.7405,30.7405,42822.0
2021-11-10 12:05:00,33.27,33.28,33.2,33.2,53102.0,30.7405,30.7497,30.6758,30.6758,53102.0
2021-11-10 12:10:00,33.2,33.24,33.19,33.21,54055.0,30.6758,30.7128,30.6666,30.685,54055.0
2021-11-10 12:15:00,33.2,33.23,33.16,33.16,31966.0,30.6758,30.7035,30.6389,30.6389,31966.0
2021-11-10 12:20:00,33.16,33.22,33.13,33.19,70552.0,30.6389,30.6943,30.6111,30.6666,70552.0
2021-11-10 12:25:00,33.19,33.2,33.15,33.16,35091.0,30.6666,30.6758,30.6296,30.6389,35091.0
2021-11-10 12:30:00,33.16,33.19,33.13,33.17,40021.0,30.6389,30.6666,30.6111,30.6481,40021.0
2021-11-10 12:35:00,33.17,33.2,33.13,33.14,41360.0,30.6481,30.6758,30.6111,30.6204,41360.0
2021-11-10 12:40:00,33.14,33.15,33.05,33.07,51946.0,30.6204,30.6296,30.5372,30.5557,51946.0
2021-11-10 12:45:00,33.07,33.09,32.99,33.0,117295.0,30.5557,30.5742,30.4818,30.491,117295.0
2021-11-10 12:50:00,33.0,33.02,32.97,32.98,44730.0,30.491,30.5095,30.4633,30.4725,44730.0
2021-11-10 12:55:00,32.99,33.05,32.98,33.02,32174.0,30.4818,30.5372,30.4725,30.5095,32174.0
2021-11-10 13:00:00,33.02,33.07,33.01,33.03,41379.0,30.5095,30.5557,30.5003,30.5187,41379.0
2021-11-10 13:05:00,33.02,33.08,33.0,33.06,43845.0,30.5095,30.5649,30.491,30.5465,43845.0
2021-11-10 13:10:00,33.06,33.12,33.05,33.07,35696.0,30.5465,30.6019,30.5372,30.5557,35696.0
2021-11-10 13:15:00,33.06,33.08,32.93,32.94,72316.0,30.5465,30.5649,30.4263,30.4356,72316.0
2021-11-10 13:20:00,32.94,32.95,32.86,32.91,130797.0,30.4356,30.4448,30.3617,30.4079,130797.0
2021-11-10 13:25:00,32.91,32.96,32.88,32.93,116450.0,30.4079,30.4541,30.3801,30.4263,116450.0
2021-11-10 13:30:00,32.94,32.98,32.92,32.97,53758.0,30.4356,30.4725,30.4171,30.4633,53758.0
2021-11-10 13:35:00,32.96,32.97,32.89,32.89,48107.0,30.4541,30.4633,30.3894,30.3894,48107.0
2021-11-10 13:40:00,32.9,32.92,32.79,32.81,108390.0,30.3986,30.4171,30.297,30.3155,108390.0
2021-11-10 13:45:00,32.81,32.82,32.64,32.67,149332.0,30.3155,30.3247,30.1584,30.1861,149332.0
2021-11-10 13:50:00,32.68,32.68,32.6,32.61,143613.0,30.1953,30.1953,30.1214,30.1307,143613.0
2021-11-10 13:55:00,32.61,32.66,32.57,32.64,83878.0,30.1307,30.1769,30.0937,30.1584,83878.0
2021-11-10 14:00:00,32.64,32.67,32.57,32.64,85672.0,30.1584,30.1861,30.0937,30.1584,85672.0
2021-11-10 14:05:00,32.65,32.7,32.61,32.68,81906.0,30.1676,30.2138,30.1307,30.1953,81906.0
2021-11-10 14:10:00,32.67,32.71,32.62,32.64,64152.0,30.1861,30.2231,30.1399,30.1584,64152.0
2021-11-10 14:15:00,32.65,32.7,32.6,32.66,88686.0,30.1676,30.2138,30.1214,30.1769,88686.0
2021-11-10 14:20:00,32.66,32.71,32.62,32.63,58803.0,30.1769,30.2231,30.1399,30.1491,58803.0
2021-11-10 14:25:00,32.63,32.65,32.57,32.59,72903.0,30.1491,30.1676,30.0937,30.1122,72903.0
2021-11-10 14:30:00,32.59,32.63,32.56,32.59,96519.0,30.1122,30.1491,30.0845,30.1122,96519.0
2021-11-10 14:35:00,32.59,32.66,32.58,32.59,91435.0,30.1122,30.1769,30.1029,30.1122,91435.0
2021-11-10 14:40:00,32.59,32.63,32.49,32.5,130527.0,30.1122,30.1491,30.0198,30.029,130527.0
2021-11-10 14:45:00,32.51,32.67,32.49,32.66,149827.0,30.0383,30.1861,30.0198,30.1769,149827.0
2021-11-10 14:50:00,32.66,32.69,32.62,32.64,136091.0,30.1769,30.2046,30.1399,30.1584,136091.0
2021-11-10 14:55:00,32.64,32.67,32.62,32.66,75436.0,30.1584,30.1861,30.1399,30.1769,75436.0
2021-11-10 15:00:00,32.65,32.68,32.62,32.65,79009.0,30.1676,30.1953,30.1399,30.1676,79009.0
2021-11-10 15:05:00,32.64,32.67,32.59,32.6,85931.0,30.1584,30.1861,30.1122,30.1214,85931.0
2021-11-10 15:10:00,32.61,32.67,32.6,32.66,78731.0,30.1307,30.1861,30.1214,30.1769,78731.0
2021-11-10 15:15:00,32.65,32.73,32.64,32.72,95871.0,30.1676,30.2415,30.1584,30.2323,95871.0
2021-11-10 15:20:00,32.72,32.76,32.64,32.64,151545.0,30.2323,30.2693,30.1584,30.1584,151545.0
2021-11-10 15:25:00,32.65,32.67,32.59,32.63,416069.0,30.1676,30.1861,30.1122,30.1491,416069.0
2021-11-10 15:30:00,32.63,32.65,32.51,32.64,264164.0,30.1491,30.1676,30.0383,30.1584,264164.0
2021-11-10 15:35:00,32.64,32.81,32.63,32.8,141375.0,30.1584,30.3155,30.1491,30.3062,141375.0
2021-11-10 15:40:00,32.8,32.83,32.71,32.72,138234.0,30.3062,30.3339,30.2231,30.2323,138234.0
2021-11-10 15:45:00,32.72,32.73,32.64,32.65,218593.0,30.2323,30.2415,30.1584,30.1676,218593.0
2021-11-10 15:50:00,32.65,32.76,32.64,32.73,337559.0,30.1676,30.2693,30.1584,30.2415,337559.0
2021-11-10 15:55:00,32.74,32.75,32.68,32.74,511044.0,30.2508,30.26,30.1953,30.2508,511044.0
2021-11-11 09:30:00,32.88,32.99,32.8,32.84,171899.0,30.3801,30.4818,30.3062,30.3432,171899.0
2021-11-11 09:35:00,32.84,32.9,32.77,32.9,48672.0,30.3432,30.3986,30.2785,30.3986,48672.0
2021-11-11 09:40:00,32.91,33.07,32.86,33.07,73388.0,30.4079,30.5557,30.3617,30.5557,73388.0
2021-11-11 09:45:00,33.08,33.13,32.95,32.95,63146.0,30.5649,30.6111,30.4448,30.4448,63146.0
2021-11-11 09:50:00,32.95,33.07,32.95,33.01,157902.0,30.4448,30.5557,30.4448,30.5003,157902.0
2021-11-11 09:55:00,33.01,33.01,32.86,32.86,69475.0,30.5003,30.5003,30.3617,30.3617,69475.0
2021-11-11 10:00:00,32.87,32.97,32.84,32.89,119313.0,30.3709,30.4633,30.3432,30.3894,119313.0
2021-11-11 10:05:00,32.9,32.95,32.86,32.88,58144.0,30.3986,30.4448,30.3617,30.3801,58144.0
2021-11-11 10:10:00,32.88,33.02,32.88,33.01,103500.0,30.3801,30.5095,30.3801,30.5003,103500.0
2021-11-11 10:15:00,33.02,33.02,32.85,32.86,48267.0,30.5095,30.5095,30.3524,30.3617,48267.0
2021-11-11 10:20:00,32.86,32.88,32.79,32.87,111932.0,30.3617,30.3801,30.297,30.3709,111932.0
2021-11-11 10:25:00,32.87,32.89,32.7,32.7,73778.0,30.3709,30.3894,30.2138,30.2138,73778.0
2021-11-11 10:30:00,32.7,32.71,32.6,32.71,130679.0,30.2138,30.2231,30.1214,30.2231,130679.0
2021-11-11 10:35:00,32.71,32.9,32.68,32.84,93771.0,30.2231,30.3986,30.1953,30.3432,93771.0
2021-11-11 10:40:00,32.84,32.85,32.69,32.7,83046.0,30.3432,30.3524,30.2046,30.2138,83046.0
2021-11-11 10:45:00,32.71,32.81,32.7,32.79,87470.0,30.2231,30.3155,30.2138,30.297,87470.0
2021-11-11 10:50:00,32.78,32.86,32.75,32.84,51562.0,30.2877,30.3617,30.26,30.3432,51562.0
2021-11-11 10:55:00,32.85,32.89,32.79,32.85,77327.0,30.3524,30.3894,30.297,30.3524,77327.0
2021-11-11 11:00:00,32.85,32.9,32.83,32.88,54066.0,30.3524,30.3986,30.3339,30.3801,54066.0
2021-11-11 11:05:00,32.88,32.91,32.85,32.88,49788.0,30.3801,30.4079,30.3524,30.3801,49788.0
2021-11-11 11:10:00,32.88,32.92,32.87,32.9,45295.0,30.3801,30.4171,30.3709,30.3986,45295.0
2021-11-11 11:15:00,32.9,32.92,32.83,32.88,58579.0,30.3986,30.4171,30.3339,30.3801,58579.0
2021-11-11 11:20:00,32.88,32.95,32.88,32.93,54805.0,30.3801,30.4448,30.3801,30.4263,54805.0
2021-11-11 11:25:00,32.93,32.95,32.82,32.83,53464.0,30.4263,30.4448,30.3247,30.3339,53464.0
2021-11-11 11:30:00,32.83,32.86,32.81,32.86,49558.0,30.3339,30.3617,30.3155,30.3617,49558.0
2021-11-11 11:35:00,32.86,32.93,32.86,32.91,70947.0,30.3617,30.4263,30.3617,30.4079,70947.0
2021-11-11 11:40:00,32.9,32.9,32.84,32.85,30119.0,30.3986,30.3986,30.3432,30.3524,30119.0
2021-11-11 11:45:00,32.86,32.9,32.85,32.87,63681.0,30.3617,30.3986,30.3524,30.3709,63681.0
2021-11-11 11:50:00,32.87,32.89,32.81,32.81,48611.0,30.3709,30.3894,30.3155,30.3155,48611.0
2021-11-11 11:55:00,32.82,32.83,32.73,32.74,63832.0,30.3247,30.3339,30.2415,30.2508,63832.0
2021-11-11 12:00:00,32.75,32.79,32.74,32.76,71069.0,30.26,30.297,30.2508,30.2693,71069.0
2021-11-11 12:05:00,32.77,32.78,32.74,32.76,28875.0,30.2785,30.2877,30.2508,30.2693,28875.0
2021-11-11 12:10:00,32.76,32.76,32.71,32.72,27230.0,30.2693,30.2693,30.2231,30.2323,27230.0
2021-11-11 12:15:00,32.72,32.74,32.65,32.69,66115.0,30.2323,30.2508,30.1676,30.2046,66115.0
2021-11-11 12:20:00,32.69,32.76,32.68,32.75,61029.0,30.2046,30.2693,30.1953,30.26,61029.0
2021-11-11 12:25:00,32.75,32.82,32.73,32.78,42225.0,30.26,30.3247,30.2415,30.2877,42225.0
2021-11-11 12:30:00,32.78,32.81,32.77,32.79,16635.0,30.2877,30.3155,30.2785,30.297,16635.0
2021-11-11 12:35:00,32.79,32.86,32.78,32.84,33046.0,30.297,30.3617,30.2877,30.3432,33046.0
2021-11-11 12:40:00,32.85,32.86,32.8,32.8,46566.0,30.3524,30.3617,30.3062,30.3062,46566.0
2021-11-11 12:45:00,32.81,32.84,32.78,32.83,33061.0,30.3155,30.3432,30.2877,30.3339,33061.0
2021-11-11 12:50:00,32.83,32.85,32.79,32.79,29663.0,30.3339,30.3524,30.297,30.297,29663.0
2021-11-11 12:55:00,32.8,32.81,32.78,32.79,26452.0,30.3062,30.3155,30.2877,30.297,26452.0
2021-11-11 13:00:00,32.79,32.8,32.76,32.78,28690.0,30.297,30.3062,30.2693,30.2877,28690.0
2021-11-11 13:05:00,32.78,32.79,32.7,32.7,34262.0,30.2877,30.297,30.2138,30.2138,34262.0
2021-11-11 13:10:00,32.71,32.81,32.7,32.73,91987.0,30.2231,30.3155,30.2138,30.2415,91987.0
2021-11-11 13:15:00,32.73,32.78,32.72,32.77,94649.0,30.2415,30.2877,30.2323,30.2785,94649.0
2021-11-11 13:20:00,32.77,32.79,32.73,32.73,32994.0,30.2785,30.297,30.2415,30.2415,32994.0
2021-11-11 13:25:00,32.73,32.79,32.7,32.79,47724.0,30.2415,30.297,30.2138,30.297,47724.0
2021-11-11 13:30:00,32.78,32.8,32.75,32.76,41121.0,30.2877,30.3062,30.26,30.2693,41121.0
2021-11-11 13:35:00,32.76,32.78,32.74,32.77,42304.0,30.2693,30.2877,30.2508,30.2785,42304.0
2021-11-11 13:40:00,32.77,32.78,32.71,32.72,45367.0,30.2785,30.2877,30.2231,30.2323,45367.0
2021-11-11 13:45:00,32.73,32.77,32.72,32.73,37581.0,30.2415,30.2785,30.2323,30.2415,37581.0
2021-11-11 13:50:00,32.73,32.74,32.67,32.68,34575.0,30.2415,30.2508,30.1861,30.1953,34575.0
2021-11-11 13:55:00,32.68,32.71,32.66,32.71,39302.0,30.1953,30.2231,30.1769,30.2231,39302.0
2021-11-11 14:00:00,32.71,32.74,32.69,32.7,37792.0,30.2231,30.2508,30.2046,30.2138,37792.0
2021-11-11 14:05:00,32.7,32.72,32.66,32.72,30129.0,30.2138,30.2323,30.1769,30.2323,30129.0
2021-11-11 14:10:00,32.72,32.72,32.66,32.67,43482.0,30.2323,30.2323,30.1769,30.1861,43482.0
2021-11-11 14:15:00,32.67,32.68,32.64,32.65,34398.0,30.1861,30.1953,30.1584,30.1676,34398.0
2021-11-11 14:20:00,32.65,32.69,32.64,32.65,46216.0,30.1676,30.2046,30.1584,30.1676,46216.0
2021-11-11 14:25:00,32.65,32.68,32.64,32.68,30329.0,30.1676,30.1953,30.1584,30.1953,30329.0
2021-11-11 14:30:00,32.68,32.7,32.65,32.67,54581.0,30.1953,30.2138,30.1676,30.1861,54581.0
2021-11-11 14:35:00,32.68,32.68,32.65,32.66,40213.0,30.1953,30.1953,30.1676,30.1769,40213.0
2021-11-11 14:40:00,32.66,32.72,32.66,32.71,97947.0,30.1769,30.2323,30.1769,30.2231,97947.0
2021-11-11 14:45:00,32.71,32.71,32.68,32.7,41206.0,30.2231,30.2231,30.1953,30.2138,41206.0
2021-11-11 14:50:00,32.7,32.71,32.68,32.7,44611.0,30.2138,30.2231,30.1953,30.2138,44611.0
2021-11-11 14:55:00,32.7,32.7,32.66,32.68,31714.0,30.2138,30.2138,30.1769,30.1953,31714.0
2021-11-11 15:00:00,32.68,32.77,32.67,32.76,76718.0,30.1953,30.2785,30.1861,30.2693,76718.0
2021-11-11 15:05:00,32.77,32.8,32.76,32.78,40630.0,30.2785,30.3062,30.2693,30.2877,40630.0
2021-11-11 15:10:00,32.78,32.8,32.75,32.79,40307.0,30.2877,30.3062,30.26,30.297,40307.0
2021-11-11 15:15:00,32.79,32.83,32.78,32.8,34982.0,30.297,30.3339,30.2877,30.3062,34982.0
2021-11-11 15:20:00,32.8,32.83,32.8,32.8,34319.0,30.3062,30.3339,30.3062,30.3062,34319.0
2021-11-11 15:25:00,32.81,32.87,32.79,32.86,110163.0,30.3155,30.3709,30.297,30.3617,110163.0
2021-11-11 15:30:00,32.86,32.87,32.8,32.82,68835.0,30.3617,30.3709,30.3062,30.3247,68835.0
2021-11-11 15:35:00,32.83,32.83,32.73,32.75,66190.0,30.3339,30.3339,30.2415,30.26,66190.0
2021-11-11 15:40:00,32.75,32.78,32.74,32.77,59238.0,30.26,30.2877,30.2508,30.2785,59238.0
2021-11-11 15:45:00,32.76,32.78,32.73,32.75,123128.0,30.2693,30.2877,30.2415,30.26,123128.0
2021-11-11 15:50:00,32.75,32.79,32.75,32.77,141710.0,30.26,30.297,30.26,30.2785,141710.0
2021-11-11 15:55:00,32.78,32.78,32.72,32.78,364613.0,30.2877,30.2877,30.2323,30.2877,364613.0
2021-11-12 09:30:00,32.48,32.82,32.37,32.81,216119.0,30.0106,30.3247,29.9089,30.3155,216119.0
2021-11-12 09:35:00,32.8,32.88,32.65,32.79,87822.0,30.3062,30.3801,30.1676,30.297,87822.0
2021-11-12 09:40:00,32.78,32.84,32.68,32.74,107378.0,30.2877,30.3432,30.1953,30.2508,107378.0
2021-11-12 09:45:00,32.74,32.82,32.72,32.76,150535.0,30.2508,30.3247,30.2323,30.2693,150535.0
2021-11-12 09:50:00,32.77,32.79,32.67,32.75,157059.0,30.2785,30.297,30.1861,30.26,157059.0
2021-11-12 09:55:00,32.75,32.76,32.61,32.64,104839.0,30.26,30.2693,30.1307,30.1584,104839.0
2021-11-12 10:00:00,32.64,32.68,32.51,32.51,68266.0,30.1584,30.1953,30.0383,30.0383,68266.0
2021-11-12 10:05:00,32.51,32.61,32.45,32.61,104642.0,30.0383,30.1307,29.9828,30.1307,104642.0
2021-11-12 10:10:00,32.6,32.65,32.55,32.63,76729.0,30.1214,30.1676,30.0752,30.1491,76729.0
2021-11-12 10:15:00,32.64,32.69,32.54,32.55,58896.0,30.1584,30.2046,30.066,30.0752,58896.0
2021-11-12 10:20:00,32.56,32.57,32.45,32.5,83829.0,30.0845,30.0937,29.9828,30.029,83829.0
2021-11-12 10:25:00,32.5,32.53,32.42,32.43,65592.0,30.029,30.0568,29.9551,29.9644,65592.0
2021-11-12 10:30:00,32.43,32.48,32.4,32.47,77465.0,29.9644,30.0106,29.9366,30.0013,77465.0
2021-11-12 10:35:00,32.47,32.49,32.43,32.45,48533.0,30.0013,30.0198,29.9644,29.9828,48533.0
2021-11-12 10:40:00,32.45,32.48,32.42,32.48,101092.0,29.9828,30.0106,29.9551,30.0106,101092.0
2021-11-12 10:45:00,32.48,32.58,32.47,32.58,79288.0,30.0106,30.1029,30.0013,30.1029,79288.0
2021-11-12 10:50:00,32.58,32.61,32.55,32.58,50760.0,30.1029,30.1307,30.0752,30.1029,50760.0
2021-11-12 10:55:00,32.58,32.59,32.53,32.59,60154.0,30.1029,30.1122,30.0568,30.1122,60154.0
2021-11-12 11:00:00,32.59,32.63,32.57,32.61,83045.0,30.1122,30.1491,30.0937,30.1307,83045.0
2021-11-12 11:05:00,32.61,32.62,32.51,32.51,53490.0,30.1307,30.1399,30.0383,30.0383,53490.0
2021-11-12 11:10:00,32.5,32.59,32.48,32.58,52507.0,30.029,30.1122,30.0106,30.1029,52507.0
2021-11-12 11:15:00,32.58,32.64,32.56,32.63,38270.0,30.1029,30.1584,30.0845,30.1491,38270.0
2021-11-12 11:20:00,32.63,32.63,32.57,32.58,37943.0,30.1491,30.1491,30.0937,30.1029,37943.0
2021-11-12 11:25:00,32.58,32.6,32.56,32.57,47535.0,30.1029,30.1214,30.0845,30.0937,47535.0
2021-11-12 11:30:00,32.56,32.58,32.55,32.56,46668.0,30.0845,30.1029,30.0752,30.0845,46668.0
2021-11-12 11:35:00,32.57,32.63,32.56,32.6,68542.0,30.0937,30.1491,30.0845,30.1214,68542.0
2021-11-12 11:40:00,32.59,32.61,32.57,32.58,29049.0,30.1122,30.1307,30.0937,30.1029,29049.0
2021-11-12 11:45:00,32.59,32.63,32.55,32.55,59677.0,30.1122,30.1491,30.0752,30.0752,59677.0
2021-11-12 11:50:00,32.55,32.56,32.51,32.54,40720.0,30.0752,30.0845,30.0383,30.066,40720.0
2021-11-12 11:55:00,32.53,32.54,32.5,32.51,33669.0,30.0568,30.066,30.029,30.0383,33669.0
2021-11-12 12:00:00,32.51,32.57,32.5,32.52,78730.0,30.0383,30.0937,30.029,30.0475,78730.0
2021-11-12 12:05:00,32.52,32.53,32.44,32.44,38215.0,30.0475,30.0568,29.9736,29.9736,38215.0
2021-11-12 12:10:00,32.45,32.51,32.44,32.51,51771.0,29.9828,30.0383,29.9736,30.0383,51771.0
2021-11-12 12:15:00,32.51,32.57,32.5,32.55,28225.0,30.0383,30.0937,30.029,30.0752,28225.0
2021-11-12 12:20:00,32.54,32.54,32.48,32.48,33618.0,30.066,30.066,30.0106,30.0106,33618.0
2021-11-12 12:25:00,32.48,32.53,32.47,32.52,26647.0,30.0106,30.0568,30.0013,30.0475,26647.0
2021-11-12 12:30:00,32.52,32.53,32.5,32.52,36190.0,30.0475,30.0568,30.029,30.0475,36190.0
2021-11-12 12:35:00,32.52,32.53,32.5,32.51,17929.0,30.0475,30.0568,30.029,30.0383,17929.0
2021-11-12 12:40:00,32.51,32.51,32.46,32.48,42581.0,30.0383,30.0383,29.9921,30.0106,42581.0
2021-11-12 12:45:00,32.48,32.51,32.47,32.47,37120.0,30.0106,30.0383,30.0013,30.0013,37120.0
2021-11-12 12:50:00,32.48,32.49,32.45,32.48,21806.0,30.0106,30.0198,29.9828,30.0106,21806.0
2021-11-12 12:55:00,32.48,32.51,32.47,32.49,34418.0,30.0106,30.0383,30.0013,30.0198,34418.0
2021-11-12 13:00:00,32.49,32.49,32.43,32.47,42291.0,30.0198,30.0198,29.9644,30.0013,42291.0
2021-11-12 13:05:00,32.48,32.5,32.47,32.48,32339.0,30.0106,30.029,30.0013,30.0106,32339.0
2021-11-12 13:10:00,32.47,32.52,32.46,32.47,72615.0,30.0013,30.0475,29.9921,30.0013,72615.0
2021-11-12 13:15:00,32.48,32.51,32.45,32.46,48745.0,30.0106,30.0383,29.9828,29.9921,48745.0
2021-11-12 13:20:00,32.46,32.47,32.44,32.44,19516.0,29.9921,30.0013,29.9736,29.9736,19516.0
2021-11-12 13:25:00,32.45,32.48,32.43,32.47,51655.0,29.9828,30.0106,29.9644,30.0013,51655.0
2021-11-12 13:30:00,32.47,32.47,32.38,32.4,51502.0,30.0013,30.0013,29.9182,29.9366,51502.0
2021-11-12 13:35:00,32.4,32.42,32.39,32.39,30314.0,29.9366,29.9551,29.9274,29.9274,30314.0
2021-11-12 13:40:00,32.39,32.39,32.35,32.36,27247.0,29.9274,29.9274,29.8904,29.8997,27247.0
2021-11-12 13:45:00,32.36,32.39,32.34,32.37,40706.0,29.8997,29.9274,29.8812,29.9089,40706.0
2021-11-12 13:50:00,32.38,32.44,32.37,32.44,24605.0,29.9182,29.9736,29.9089,29.9736,24605.0
2021-11-12 13:55:00,32.44,32.47,32.44,32.44,30019.0,29.9736,30.0013,29.9736,29.9736,30019.0
2021-11-12 14:00:00,32.44,32.51,32.44,32.51,83208.0,29.9736,30.0383,29.9736,30.0383,83208.0
2021-11-12 14:05:00,32.51,32.54,32.48,32.48,85227.0,30.0383,30.066,30.0106,30.0106,85227.0
2021-11-12 14:10:00,32.48,32.52,32.48,32.5,33477.0,30.0106,30.0475,30.0106,30.029,33477.0
2021-11-12 14:15:00,32.5,32.55,32.49,32.52,49747.0,30.029,30.0752,30.0198,30.0475,49747.0
2021-11-12 14:20:00,32.52,32.58,32.51,32.58,58861.0,30.0475,30.1029,30.0383,30.1029,58861.0
2021-11-12 14:25:00,32.59,32.59,32.54,32.55,32128.0,30.1122,30.1122,30.066,30.0752,32128.0
2021-11-12 14:30:00,32.55,32.62,32.52,32.61,105021.0,30.0752,30.1399,30.0475,30.1307,105021.0
2021-11-12 14:35:00,32.6,32.65,32.6,32.62,82306.0,30.1214,30.1676,30.1214,30.1399,82306.0
2021-11-12 14:40:00,32.62,32.66,32.61,32.66,46102.0,30.1399,30.1769,30.1307,30.1769,46102.0
2021-11-12 14:45:00,32.66,32.66,32.64,32.65,38428.0,30.1769,30.1769,30.1584,30.1676,38428.0
2021-11-12 14:50:00,32.66,32.66,32.59,32.61,36446.0,30.1769,30.1769,30.1122,30.1307,36446.0
2021-11-12 14:55:00,32.61,32.66,32.59,32.61,40872.0,30.1307,30.1769,30.1122,30.1307,40872.0
2021-11-12 15:00:00,32.6,32.62,32.59,32.6,49309.0,30.1214,30.1399,30.1122,30.1214,49309.0
2021-11-12 15:05:00,32.6,32.63,32.59,32.6,45101.0,30.1214,30.1491,30.1122,30.1214,45101.0
2021-11-12 15:10:00,32.6,32.63,32.59,32.62,27055.0,30.1214,30.1491,30.1122,30.1399,27055.0
2021-11-12 15:15:00,32.63,32.68,32.62,32.68,58919.0,30.1491,30.1953,30.1399,30.1953,58919.0
2021-11-12 15:20:00,32.68,32.68,32.6,32.62,44078.0,30.1953,30.1953,30.1214,30.1399,44078.0
2021-11-12 15:25:00,32.61,32.67,32.6,32.67,60865.0,30.1307,30.1861,30.1214,30.1861,60865.0
2021-11-12 15:30:00,32.66,32.69,32.64,32.68,76143.0,30.1769,30.2046,30.1584,30.1953,76143.0
2021-11-12 15:35:00,32.68,32.7,32.64,32.68,92500.0,30.1953,30.2138,30.1584,30.1953,92500.0
2021-11-12 15:40:00,32.68,32.7,32.66,32.69,83254.0,30.1953,30.2138,30.1769,30.2046,83254.0
2021-11-12 15:45:00,32.69,32.7,32.64,32.66,140230.0,30.2046,30.2138,30.1584,30.1769,140230.0
2021-11-12 15:50:00,32.67,32.72,32.67,32.69,175321.0,30.1861,30.2323,30.1861,30.2046,175321.0
2021-11-12 15:55:00,32.7,32.77,32.69,32.76,459290.0,30.2138,30.2785,30.2046,30.2693,459290.0
2021-11-15 09:30:00,32.69,32.9,32.6,32.61,364746.0,30.2046,30.3986,30.1214,30.1307,364746.0
2021-11-15 09:35:00,32.61,32.67,32.48,32.5,138287.0,30.1307,30.1861,30.0106,30.029,138287.0
2021-11-15 09:40:00,32.49,32.56,32.34,32.37,77002.0,30.0198,30.0845,29.8812,29.9089,77002.0
2021-11-15 09:45:00,32.38,32.44,32.23,32.26,103497.0,29.9182,29.9736,29.7796,29.8073,103497.0
2021-11-15 09:50:00,32.27,32.49,32.22,32.48,44789.0,29.8165,30.0198,29.7703,30.0106,44789.0
2021-11-15 09:55:00,32.48,32.65,32.47,32.63,57996.0,30.0106,30.1676,30.0013,30.1491,57996.0
2021-11-15 10:00:00,32.6,32.68,32.53,32.59,100544.0,30.1214,30.1953,30.0568,30.1122,100544.0
2021-11-15 10:05:00,32.6,32.71,32.57,32.67,41814.0,30.1214,30.2231,30.0937,30.1861,41814.0
2021-11-15 10:10:00,32.67,32.67,32.61,32.65,40446.0,30.1861,30.1861,30.1307,30.1676,40446.0
2021-11-15 10:15:00,32.66,32.84,32.65,32.82,157337.0,30.1769,30.3432,30.1676,30.3247,157337.0
2021-11-15 10:20:00,32.81,32.85,32.62,32.66,147636.0,30.3155,30.3524,30.1399,30.1769,147636.0
2021-11-15 10:25:00,32.66,32.67,32.52,32.52,125078.0,30.1769,30.1861,30.0475,30.0475,125078.0
2021-11-15 10:30:00,32.52,32.56,32.45,32.45,92533.0,30.0475,30.0845,29.9828,29.9828,92533.0
2021-11-15 10:35:00,32.46,32.59,32.45,32.58,80573.0,29.9921,30.1122,29.9828,30.1029,80573.0
2021-11-15 10:40:00,32.58,32.65,32.56,32.65,40500.0,30.1029,30.1676,30.0845,30.1676,40500.0
2021-11-15 10:45:00,32.64,32.67,32.6,32.6,98646.0,30.1584,30.1861,30.1214,30.1214,98646.0
2021-11-15 10:50:00,32.6,32.74,32.59,32.69,85819.0,30.1214,30.2508,30.1122,30.2046,85819.0
2021-11-15 10:55:00,32.7,32.7,32.66,32.68,36510.0,30.2138,30.2138,30.1769,30.1953,36510.0
2021-11-15 11:00:00,32.68,32.81,32.66,32.8,35436.0,30.1953,30.3155,30.1769,30.3062,35436.0
2021-11-15 11:05:00,32.8,32.84,32.79,32.84,49137.0,30.3062,30.3432,30.297,30.3432,49137.0
2021-11-15 11:10:00,32.84,32.88,32.81,32.81,43757.0,30.3432,30.3801,30.3155,30.3155,43757.0
2021-11-15 11:15:00,32.81,32.83,32.78,32.8,50154.0,30.3155,30.3339,30.2877,30.3062,50154.0
2021-11-15 11:20:00,32.8,32.81,32.76,32.76,113316.0,30.3062,30.3155,30.2693,30.2693,113316.0
2021-11-15 11:25:00,32.77,32.8,32.72,32.8,113308.0,30.2785,30.3062,30.2323,30.3062,113308.0
2021-11-15 11:30:00,32.79,32.83,32.78,32.81,87703.0,30.297,30.3339,30.2877,30.3155,87703.0
2021-11-15 11:35:00,32.81,32.85,32.8,32.8,70384.0,30.3155,30.3524,30.3062,30.3062,70384.0
2021-11-15 11:40:00,32.8,32.81,32.66,32.67,204498.0,30.3062,30.3155,30.1769,30.1861,204498.0
2021-11-15 11:45:00,32.66,32.78,32.64,32.76,69720.0,30.1769,30.2877,30.1584,30.2693,69720.0
2021-11-15 11:50:00,32.75,32.75,32.7,32.7,24745.0,30.26,30.26,30.2138,30.2138,24745.0
2021-11-15 11:55:00,32.7,32.73,32.66,32.68,69699.0,30.2138,30.2415,30.1769,30.1953,69699.0
2021-11-15 12:00:00,32.68,32.68,32.64,32.66,47250.0,30.1953,30.1953,30.1584,30.1769,47250.0
2021-11-15 12:05:00,32.65,32.66,32.6,32.61,28383.0,30.1676,30.1769,30.1214,30.1307,28383.0
2021-11-15 12:10:00,32.61,32.62,32.57,32.62,28610.0,30.1307,30.1399,30.0937,30.1399,28610.0
2021-11-15 12:15:00,32.63,32.65,32.6,32.64,27384.0,30.1491,30.1676,30.1214,30.1584,27384.0
2021-11-15 12:20:00,32.64,32.7,32.61,32.7,36162.0,30.1584,30.2138,30.1307,30.2138,36162.0
2021-11-15 12:25:00,32.7,32.72,32.67,32.71,18401.0,30.2138,30.2323,30.1861,30.2231,18401.0
2021-11-15 12:30:00,32.7,32.76,32.7,32.73,50691.0,30.2138,30.2693,30.2138,30.2415,50691.0
2021-11-15 12:35:00,32.73,32.79,32.69,32.78,63706.0,30.2415,30.297,30.2046,30.2877,63706.0
2021-11-15 12:40:00,32.79,32.79,32.74,32.78,32888.0,30.297,30.297,30.2508,30.2877,32888.0
2021-11-15 12:45:00,32.78,32.84,32.78,32.83,73862.0,30.2877,30.3432,30.2877,30.3339,73862.0
2021-11-15 12:50:00,32.83,32.87,32.79,32.87,48236.0,30.3339,30.3709,30.297,30.3709,48236.0
2021-11-15 12:55:00,32.87,32.95,32.87,32.91,91655.0,30.3709,30.4448,30.3709,30.4079,91655.0
2021-11-15 13:00:00,32.91,32.95,32.89,32.94,150291.0,30.4079,30.4448,30.3894,30.4356,150291.0
2021-11-15 13:05:00,32.94,32.94,32.83,32.87,168737.0,30.4356,30.4356,30.3339,30.3709,168737.0
2021-11-15 13:10:00,32.86,32.9,32.84,32.84,127031.0,30.3617,30.3986,30.3432,30.3432,127031.0
2021-11-15 13:15:00,32.84,32.91,32.81,32.88,182965.0,30.3432,30.4079,30.3155,30.3801,182965.0
2021-11-15 13:20:00,32.88,32.94,32.87,32.91,49258.0,30.3801,30.4356,30.3709,30.4079,49258.0
2021-11-15 13:25:00,32.9,32.92,32.8,32.84,136358.0,30.3986,30.4171,30.3062,30.3432,136358.0
2021-11-15 13:30:00,32.84,32.88,32.83,32.84,51658.0,30.3432,30.3801,30.3339,30.3432,51658.0
2021-11-15 13:35:00,32.85,32.9,32.82,32.9,35150.0,30.3524,30.3986,30.3247,30.3986,35150.0
2021-11-15 13:40:00,32.9,32.91,32.8,32.84,155087.0,30.3986,30.4079,30.3062,30.3432,155087.0
2021-11-15 13:45:00,32.84,32.87,32.77,32.8,188081.0,30.3432,30.3709,30.2785,30.3062,188081.0
2021-11-15 13:50:00,32.79,32.8,32.76,32.8,51971.0,30.297,30.3062,30.2693,30.3062,51971.0
2021-11-15 13:55:00,32.79,32.84,32.78,32.8,47776.0,30.297,30.3432,30.2877,30.3062,47776.0
2021-11-15 14:00:00,32.8,32.83,32.73,32.77,157524.0,30.3062,30.3339,30.2415,30.2785,157524.0
2021-11-15 14:05:00,32.77,32.82,32.75,32.82,34104.0,30.2785,30.3247,30.26,30.3247,34104.0
2021-11-15 14:10:00,32.82,32.85,32.81,32.84,29382.0,30.3247,30.3524,30.3155,30.3432,29382.0
2021-11-15 14:15:00,32.84,32.85,32.77,32.79,75070.0,30.3432,30.3524,30.2785,30.297,75070.0
2021-11-15 14:20:00,32.79,32.83,32.77,32.8,39224.0,30.297,30.3339,30.2785,30.3062,39224.0
2021-11-15 14:25:00,32.8,32.82,32.76,32.8,60725.0,30.3062,30.3247,30.2693,30.3062,60725.0
2021-11-15 14:30:00,32.79,32.84,32.76,32.84,49927.0,30.297,30.3432,30.2693,30.3432,49927.0
2021-11-15 14:35:00,32.84,32.9,32.82,32.87,153574.0,30.3432,30.3986,30.3247,30.3709,153574.0
2021-11-15 14:40:00,32.87,32.9,32.85,32.9,64132.0,30.3709,30.3986,30.3524,30.3986,64132.0
2021-11-15 14:45:00,32.9,32.91,32.87,32.9,36161.0,30.3986,30.4079,30.3709,30.3986,36161.0
2021-11-15 14:50:00,32.9,32.9,32.83,32.85,29340.0,30.3986,30.3986,30.3339,30.3524,29340.0
2021-11-15 14:55:00,32.84,32.9,32.84,32.88,45746.0,30.3432,30.3986,30.3432,30.3801,45746.0
2021-11-15 15:00:00,32.88,32.89,32.84,32.86,37987.0,30.3801,30.3894,30.3432,30.3617,37987.0
2021-11-15 15:05:00,32.87,32.92,32.85,32.86,189179.0,30.3709,30.4171,30.3524,30.3617,189179.0
2021-11-15 15:10:00,32.85,32.86,32.8,32.81,39844.0,30.3524,30.3617,30.3062,30.3155,39844.0
2021-11-15 15:15:00,32.82,32.83,32.78,32.8,51042.0,30.3247,30.3339,30.2877,30.3062,51042.0
2021-11-15 15:20:00,32.8,32.82,32.79,32.81,31130.0,30.3062,30.3247,30.297,30.3155,31130.0
2021-11-15 15:25:00,32.82,32.89,32.8,32.87,62646.0,30.3247,30.3894,30.3062,30.3709,62646.0
2021-11-15 15:30:00,32.86,32.87,32.78,32.79,76329.0,30.3617,30.3709,30.2877,30.297,76329.0
2021-11-15 15:35:00,32.8,32.83,32.74,32.75,100094.0,30.3062,30.3339,30.2508,30.26,100094.0
2021-11-15 15:40:00,32.75,32.79,32.72,32.74,130866.0,30.26,30.297,30.2323,30.2508,130866.0
2021-11-15 15:45:00,32.74,32.75,32.68,32.7,150498.0,30.2508,30.26,30.1953,30.2138,150498.0
2021-11-15 15:50:00,32.7,32.71,32.67,32.7,164678.0,30.2138,30.2231,30.1861,30.2138,164678.0
2021-11-15 15:55:00,32.7,32.75,32.69,32.72,409424.0,30.2138,30.26,30.2046,30.2323,409424.0
2021-11-16 09:30:00,32.82,32.88,32.52,32.55,206527.0,30.3247,30.3801,30.0475,30.0752,206527.0
2021-11-16 09:35:00,32.55,32.67,32.49,32.55,109095.0,30.0752,30.1861,30.0198,30.0752,109095.0
2021-11-16 09:40:00,32.54,32.64,32.47,32.62,58427.0,30.066,30.1584,30.0013,30.1399,58427.0
2021-11-16 09:45:00,32.61,32.85,32.59,32.78,93419.0,30.1307,30.3524,30.1122,30.2877,93419.0
2021-11-16 09:50:00,32.77,32.81,32.68,32.79,150748.0,30.2785,30.3155,30.1953,30.297,150748.0
2021-11-16 09:55:00,32.77,32.84,32.69,32.71,44990.0,30.2785,30.3432,30.2046,30.2231,44990.0
2021-11-16 10:00:00,32.71,32.8,32.66,32.72,76628.0,30.2231,30.3062,30.1769,30.2323,76628.0
2021-11-16 10:05:00,32.71,32.72,32.64,32.66,59598.0,30.2231,30.2323,30.1584,30.1769,59598.0
2021-11-16 10:10:00,32.67,32.72,32.63,32.65,74159.0,30.1861,30.2323,30.1491,30.1676,74159.0
2021-11-16 10:15:00,32.64,32.65,32.55,32.59,49450.0,30.1584,30.1676,30.0752,30.1122,49450.0
2021-11-16 10:20:00,32.6,32.67,32.6,32.64,52466.0,30.1214,30.1861,30.1214,30.1584,52466.0
2021-11-16 10:25:00,32.63,32.69,32.55,32.57,39553.0,30.1491,30.2046,30.0752,30.0937,39553.0
2021-11-16 10:30:00,32.58,32.64,32.57,32.62,44613.0,30.1029,30.1584,30.0937,30.1399,44613.0
2021-11-16 10:35:00,32.63,32.73,32.55,32.55,85032.0,30.1491,30.2415,30.0752,30.0752,85032.0
2021-11-16 10:40:00,32.55,32.59,32.53,32.57,73032.0,30.0752,30.1122,30.0568,30.0937,73032.0
2021-11-16 10:45:00,32.58,32.58,32.51,32.52,98918.0,30.1029,30.1029,30.0383,30.0475,98918.0
2021-11-16 10:50:00,32.51,32.54,32.48,32.51,63954.0,30.0383,30.066,30.0106,30.0383,63954.0
2021-11-16 10:55:00,32.52,32.6,32.5,32.58,62387.0,30.0475,30.1214,30.029,30.1029,62387.0
2021-11-16 11:00:00,32.57,32.59,32.51,32.54,47459.0,30.0937,30.1122,30.0383,30.066,47459.0
2021-11-16 11:05:00,32.54,32.62,32.52,32.61,49373.0,30.066,30.1399,30.0475,30.1307,49373.0
2021-11-16 11:10:00,32.61,32.61,32.52,32.61,137808.0,30.1307,30.1307,30.0475,30.1307,137808.0
2021-11-16 11:15:00,32.61,32.65,32.56,32.62,122320.0,30.1307,30.1676,30.0845,30.1399,122320.0
2021-11-16 11:20:00,32.62,32.71,32.61,32.7,87991.0,30.1399,30.2231,30.1307,30.2138,87991.0
2021-11-16 11:25:00,32.71,32.71,32.65,32.71,145621.0,30.2231,30.2231,30.1676,30.2231,145621.0
2021-11-16 11:30:00,32.71,32.78,32.7,32.78,73046.0,30.2231,30.2877,30.2138,30.2877,73046.0
2021-11-16 11:35:00,32.78,32.83,32.76,32.83,63940.0,30.2877,30.3339,30.2693,30.3339,63940.0
2021-11-16 11:40:00,32.83,32.89,32.8,32.86,179313.0,30.3339,30.3894,30.3062,30.3617,179313.0
2021-11-16 11:45:00,32.86,32.98,32.84,32.97,118762.0,30.3617,30.4725,30.3432,30.4633,118762.0
2021-11-16 11:50:00,32.97,33.03,32.92,32.98,195908.0,30.4633,30.5187,30.4171,30.4725,195908.0
2021-11-16 11:55:00,32.98,33.01,32.96,33.01,36307.0,30.4725,30.5003,30.4541,30.5003,36307.0
2021-11-16 12:00:00,33.01,33.11,33.0,33.09,70219.0,30.5003,30.5927,30.491,30.5742,70219.0
2021-11-16 12:05:00,33.09,33.16,33.05,33.14,81907.0,30.5742,30.6389,30.5372,30.6204,81907.0
2021-11-16 12:10:00,33.14,33.16,33.12,33.14,47694.0,30.6204,30.6389,30.6019,30.6204,47694.0
2021-11-16 12:15:00,33.13,33.17,33.11,33.15,35902.0,30.6111,30.6481,30.5927,30.6296,35902.0
2021-11-16 12:20:00,33.15,33.16,33.12,33.13,25442.0,30.6296,30.6389,30.6019,30.6111,25442.0
2021-11-16 12:25:00,33.13,33.2,33.13,33.19,39304.0,30.6111,30.6758,30.6111,30.6666,39304.0
2021-11-16 12:30:00,33.19,33.2,33.15,33.17,39352.0,30.6666,30.6758,30.6296,30.6481,39352.0
2021-11-16 12:35:00,33.16,33.23,33.16,33.18,52154.0,30.6389,30.7035,30.6389,30.6573,52154.0
2021-11-16 12:40:00,33.18,33.19,33.15,33.19,52041.0,30.6573,30.6666,30.6296,30.6666,52041.0
2021-11-16 12:45:00,33.19,33.21,33.15,33.2,70034.0,30.6666,30.685,30.6296,30.6758,70034.0
2021-11-16 12:50:00,33.2,33.3,33.2,33.3,64568.0,30.6758,30.7682,30.6758,30.7682,64568.0
2021-11-16 12:55:00,33.3,33.31,33.26,33.27,51268.0,30.7682,30.7774,30.7312,30.7405,51268.0
2021-11-16 13:00:00,33.28,33.31,33.24,33.3,28156.0,30.7497,30.7774,30.7128,30.7682,28156.0
2021-11-16 13:05:00,33.29,33.33,33.26,33.33,64303.0,30.759,30.7959,30.7312,30.7959,64303.0
2021-11-16 13:10:00,33.33,33.36,33.27,33.29,56069.0,30.7959,30.8236,30.7405,30.759,56069.0
2021-11-16 13:15:00,33.29,33.31,33.28,33.29,26723.0,30.759,30.7774,30.7497,30.759,26723.0
2021-11-16 13:20:00,33.29,33.29,33.22,33.23,75010.0,30.759,30.759,30.6943,30.7035,75010.0
2021-11-16 13:25:00,33.22,33.23,33.15,33.2,87857.0,30.6943,30.7035,30.6296,30.6758,87857.0
2021-11-16 13:30:00,33.2,33.24,33.14,33.17,85627.0,30.6758,30.7128,30.6204,30.6481,85627.0
2021-11-16 13:35:00,33.16,33.17,33.1,33.15,29346.0,30.6389,30.6481,30.5834,30.6296,29346.0
2021-11-16 13:40:00,33.15,33.17,33.12,33.16,47995.0,30.6296,30.6481,30.6019,30.6389,47995.0
2021-11-16 13:45:00,33.16,33.18,33.14,33.15,48133.0,30.6389,30.6573,30.6204,30.6296,48133.0
2021-11-16 13:50:00,33.15,33.18,33.14,33.15,31676.0,30.6296,30.6573,30.6204,30.6296,31676.0
2021-11-16 13:55:00,33.15,33.15,33.11,33.13,49382.0,30.6296,30.6296,30.5927,30.6111,49382.0
2021-11-16 14:00:00,33.13,33.13,33.07,33.08,34830.0,30.6111,30.6111,30.5557,30.5649,34830.0
2021-11-16 14:05:00,33.08,33.09,33.04,33.08,39163.0,30.5649,30.5742,30.528,30.5649,39163.0
2021-11-16 14:10:00,33.09,33.13,33.08,33.09,30001.0,30.5742,30.6111,30.5649,30.5742,30001.0
2021-11-16 14:15:00,33.1,33.11,33.06,33.1,34896.0,30.5834,30.5927,30.5465,30.5834,34896.0
2021-11-16 14:20:00,33.11,33.16,33.09,33.15,90557.0,30.5927,30.6389,30.5742,30.6296,90557.0
2021-11-16 14:25:00,33.15,33.18,33.12,33.18,34275.0,30.6296,30.6573,30.6019,30.6573,34275.0
2021-11-16 14:30:00,33.18,33.2,33.16,33.18,57905.0,30.6573,30.6758,30.6389,30.6573,57905.0
2021-11-16 14:35:00,33.18,33.18,33.13,33.15,34226.0,30.6573,30.6573,30.6111,30.6296,34226.0
2021-11-16 14:40:00,33.15,33.18,33.09,33.1,43127.0,30.6296,30.6573,30.5742,30.5834,43127.0
2021-11-16 14:45:00,33.1,33.12,33.06,33.1,51458.0,30.5834,30.6019,30.5465,30.5834,51458.0
2021-11-16 14:50:00,33.11,33.11,33.07,33.09,38204.0,30.5927,30.5927,30.5557,30.5742,38204.0
2021-11-16 14:55:00,33.09,33.11,33.08,33.09,41535.0,30.5742,30.5927,30.5649,30.5742,41535.0
2021-11-16 15:00:00,33.09,33.11,33.07,33.07,45613.0,30.5742,30.5927,30.5557,30.5557,45613.0
2021-11-16 15:05:00,33.07,33.14,33.06,33.12,38670.0,30.5557,30.6204,30.5465,30.6019,38670.0
2021-11-16 15:10:00,33.12,33.12,33.07,33.1,49205.0,30.6019,30.6019,30.5557,30.5834,49205.0
2021-11-16 15:15:00,33.11,33.13,33.1,33.11,36973.0,30.5927,30.6111,30.5834,30.5927,36973.0
2021-11-16 15:20:00,33.11,33.12,33.05,33.05,33886.0,30.5927,30.6019,30.5372,30.5372,33886.0
2021-11-16 15:25:00,33.05,33.08,33.04,33.05,47369.0,30.5372,30.5649,30.528,30.5372,47369.0
2021-11-16 15:30:00,33.05,33.08,33.04,33.07,56038.0,30.5372,30.5649,30.528,30.5557,56038.0
2021-11-16 15:35:00,33.07,33.07,32.99,33.0,82738.0,30.5557,30.5557,30.4818,30.491,82738.0
2021-11-16 15:40:00,32.99,33.02,32.98,33.01,81853.0,30.4818,30.5095,30.4725,30.5003,81853.0
2021-11-16 15:45:00,33.0,33.01,32.93,32.93,122935.0,30.491,30.5003,30.4263,30.4263,122935.0
2021-11-16 15:50:00,32.92,32.93,32.88,32.91,478181.0,30.4171,30.4263,30.3801,30.4079,478181.0
2021-11-16 15:55:00,32.91,32.91,32.86,32.89,424587.0,30.4079,30.4079,30.3617,30.3894,424587.0
2021-11-17 09:30:00,32.51,32.67,32.38,32.55,293417.0,30.0383,30.1861,29.9182,30.0752,293417.0
2021-11-17 09:35:00,32.55,32.57,32.45,32.51,97851.0,30.0752,30.0937,29.9828,30.0383,97851.0
2021-11-17 09:40:00,32.51,32.85,32.5,32.8,152758.0,30.0383,30.3524,30.029,30.3062,152758.0
2021-11-17 09:45:00,32.78,32.86,32.76,32.82,146246.0,30.2877,30.3617,30.2693,30.3247,146246.0
2021-11-17 09:50:00,32.82,32.82,32.7,32.71,138103.0,30.3247,30.3247,30.2138,30.2231,138103.0
2021-11-17 09:55:00,32.72,32.78,32.68,32.73,160865.0,30.2323,30.2877,30.1953,30.2415,160865.0
2021-11-17 10:00:00,32.73,33.06,32.66,33.02,213616.0,30.2415,30.5465,30.1769,30.5095,213616.0
2021-11-17 10:05:00,33.02,33.03,32.67,32.74,107170.0,30.5095,30.5187,30.1861,30.2508,107170.0
2021-11-17 10:10:00,32.75,32.75,32.64,32.75,100707.0,30.26,30.26,30.1584,30.26,100707.0
2021-11-17 10:15:00,32.74,32.76,32.66,32.66,45496.0,30.2508,30.2693,30.1769,30.1769,45496.0
2021-11-17 10:20:00,32.67,32.72,32.58,32.71,57987.0,30.1861,30.2323,30.1029,30.2231,57987.0
2021-11-17 10:25:00,32.71,32.74,32.63,32.63,58199.0,30.2231,30.2508,30.1491,30.1491,58199.0
2021-11-17 10:30:00,32.64,32.85,32.63,32.83,67111.0,30.1584,30.3524,30.1491,30.3339,67111.0
2021-11-17 10:35:00,32.82,32.83,32.73,32.82,75341.0,30.3247,30.3339,30.2415,30.3247,75341.0
2021-11-17 10:40:00,32.81,32.86,32.76,32.82,59932.0,30.3155,30.3617,30.2693,30.3247,59932.0
2021-11-17 10:45:00,32.83,32.89,32.81,32.84,58541.0,30.3339,30.3894,30.3155,30.3432,58541.0
2021-11-17 10:50:00,32.84,32.85,32.71,32.75,81255.0,30.3432,30.3524,30.2231,30.26,81255.0
2021-11-17 10:55:00,32.76,32.83,32.76,32.79,54405.0,30.2693,30.3339,30.2693,30.297,54405.0
2021-11-17 11:00:00,32.8,32.83,32.76,32.77,47024.0,30.3062,30.3339,30.2693,30.2785,47024.0
2021-11-17 11:05:00,32.77,32.81,32.74,32.74,44834.0,30.2785,30.3155,30.2508,30.2508,44834.0
2021-11-17 11:10:00,32.73,32.79,32.73,32.75,61533.0,30.2415,30.297,30.2415,30.26,61533.0
2021-11-17 11:15:00,32.75,32.76,32.69,32.7,47416.0,30.26,30.2693,30.2046,30.2138,47416.0
2021-11-17 11:20:00,32.71,32.71,32.58,32.6,50333.0,30.2231,30.2231,30.1029,30.1214,50333.0
2021-11-17 11:25:00,32.6,32.61,32.53,32.55,44912.0,30.1214,30.1307,30.0568,30.0752,44912.0
2021-11-17 11:30:00,32.55,32.59,32.53,32.58,49796.0,30.0752,30.1122,30.0568,30.1029,49796.0
2021-11-17 11:35:00,32.59,32.62,32.55,32.56,43857.0,30.1122,30.1399,30.0752,30.0845,43857.0
2021-11-17 11:40:00,32.57,32.58,32.49,32.5,56289.0,30.0937,30.1029,30.0198,30.029,56289.0
2021-11-17 11:45:00,32.49,32.55,32.48,32.53,58884.0,30.0198,30.0752,30.0106,30.0568,58884.0
2021-11-17 11:50:00,32.54,32.57,32.49,32.49,39214.0,30.066,30.0937,30.0198,30.0198,39214.0
2021-11-17 11:55:00,32.5,32.56,32.49,32.54,89618.0,30.029,30.0845,30.0198,30.066,89618.0
2021-11-17 12:00:00,32.55,32.58,32.5,32.56,47357.0,30.0752,30.1029,30.029,30.0845,47357.0
2021-11-17 12:05:00,32.55,32.56,32.45,32.47,47818.0,30.0752,30.0845,29.9828,30.0013,47818.0
2021-11-17 12:10:00,32.46,32.47,32.38,32.39,56848.0,29.9921,30.0013,29.9182,29.9274,56848.0
2021-11-17 12:15:00,32.39,32.4,32.3,32.31,91264.0,29.9274,29.9366,29.8442,29.8535,91264.0
2021-11-17 12:20:00,32.32,32.34,32.27,32.29,56327.0,29.8627,29.8812,29.8165,29.835,56327.0
2021-11-17 12:25:00,32.28,32.31,32.25,32.25,79703.0,29.8258,29.8535,29.798,29.798,79703.0
2021-11-17 12:30:00,32.25,32.27,32.22,32.24,87176.0,29.798,29.8165,29.7703,29.7888,87176.0
2021-11-17 12:35:00,32.24,32.27,32.22,32.24,67746.0,29.7888,29.8165,29.7703,29.7888,67746.0
2021-11-17 12:40:00,32.25,32.25,32.18,32.19,72783.0,29.798,29.798,29.7334,29.7426,72783.0
2021-11-17 12:45:00,32.18,32.18,31.95,32.08,544364.0,29.7334,29.7334,29.5208,29.641,544364.0
2021-11-17 12:50:00,32.09,32.18,32.07,32.13,91206.0,29.6502,29.7334,29.6317,29.6872,91206.0
2021-11-17 12:55:00,32.12,32.22,32.05,32.16,97164.0,29.6779,29.7703,29.6132,29.7149,97164.0
2021-11-17 13:00:00,32.15,32.2,32.12,32.14,67945.0,29.7056,29.7518,29.6779,29.6964,67945.0
2021-11-17 13:05:00,32.13,32.24,32.13,32.19,32940.0,29.6872,29.7888,29.6872,29.7426,32940.0
2021-11-17 13:10:00,32.17,32.2,32.14,32.16,54633.0,29.7241,29.7518,29.6964,29.7149,54633.0
2021-11-17 13:15:00,32.17,32.17,32.12,32.15,49154.0,29.7241,29.7241,29.6779,29.7056,49154.0
2021-11-17 13:20:00,32.15,32.21,32.14,32.19,27221.0,29.7056,29.7611,29.6964,29.7426,27221.0
2021-11-17 13:25:00,32.19,32.21,32.13,32.15,45911.0,29.7426,29.7611,29.6872,29.7056,45911.0
2021-11-17 13:30:00,32.15,32.15,32.06,32.07,113404.0,29.7056,29.7056,29.6225,29.6317,113404.0
2021-11-17 13:35:00,32.08,32.09,32.0,32.05,53893.0,29.641,29.6502,29.567,29.6132,53893.0
2021-11-17 13:40:00,32.06,32.09,32.05,32.07,36627.0,29.6225,29.6502,29.6132,29.6317,36627.0
2021-11-17 13:45:00,32.08,32.09,32.05,32.07,55304.0,29.641,29.6502,29.6132,29.6317,55304.0
2021-11-17 13:50:00,32.07,32.1,32.0,32.01,47974.0,29.6317,29.6594,29.567,29.5763,47974.0
2021-11-17 13:55:00,32.02,32.08,32.01,32.04,53565.0,29.5855,29.641,29.5763,29.604,53565.0
2021-11-17 14:00:00,32.05,32.05,31.99,32.01,82655.0,29.6132,29.6132,29.5578,29.5763,82655.0
2021-11-17 14:05:00,32.01,32.01,31.93,31.97,66239.0,29.5763,29.5763,29.5024,29.5393,66239.0
2021-11-17 14:10:00,31.97,31.98,31.91,31.93,80289.0,29.5393,29.5486,29.4839,29.5024,80289.0
2021-11-17 14:15:00,31.93,31.95,31.87,31.89,76235.0,29.5024,29.5208,29.4469,29.4654,76235.0
2021-11-17 14:20:00,31.89,31.89,31.83,31.86,107511.0,29.4654,29.4654,29.41,29.4377,107511.0
2021-11-17 14:25:00,31.85,31.92,31.83,31.9,107559.0,29.4285,29.4931,29.41,29.4746,107559.0
2021-11-17 14:30:00,31.91,31.95,31.88,31.91,95760.0,29.4839,29.5208,29.4562,29.4839,95760.0
2021-11-17 14:35:00,31.91,32.01,31.89,32.0,55377.0,29.4839,29.5763,29.4654,29.567,55377.0
2021-11-17 14:40:00,31.99,32.02,31.95,32.0,72631.0,29.5578,29.5855,29.5208,29.567,72631.0
2021-11-17 14:45:00,31.99,32.01,31.98,32.01,49199.0,29.5578,29.5763,29.5486,29.5763,49199.0
2021-11-17 14:50:00,32.01,32.05,31.93,31.94,66918.0,29.5763,29.6132,29.5024,29.5116,66918.0
2021-11-17 14:55:00,31.94,31.97,31.92,31.94,58308.0,29.5116,29.5393,29.4931,29.5116,58308.0
2021-11-17 15:00:00,31.94,31.97,31.92,31.93,52211.0,29.5116,29.5393,29.4931,29.5024,52211.0
2021-11-17 15:05:00,31.93,32.0,31.92,32.0,86562.0,29.5024,29.567,29.4931,29.567,86562.0
2021-11-17 15:10:00,32.0,32.05,31.97,32.04,88642.0,29.567,29.6132,29.5393,29.604,88642.0
2021-11-17 15:15:00,32.05,32.11,32.03,32.04,96700.0,29.6132,29.6687,29.5948,29.604,96700.0
2021-11-17 15:20:00,32.04,32.06,32.01,32.02,86148.0,29.604,29.6225,29.5763,29.5855,86148.0
2021-11-17 15:25:00,32.03,32.08,32.02,32.02,86015.0,29.5948,29.641,29.5855,29.5855,86015.0
2021-11-17 15:30:00,32.02,32.03,31.97,31.99,98005.0,29.5855,29.5948,29.5393,29.5578,98005.0
2021-11-17 15:35:00,31.99,32.0,31.95,31.97,137055.0,29.5578,29.567,29.5208,29.5393,137055.0
2021-11-17 15:40:00,31.97,32.0,31.96,31.99,105611.0,29.5393,29.567,29.5301,29.5578,105611.0
2021-11-17 15:45:00,32.0,32.05,32.0,32.0,203561.0,29.567,29.6132,29.567,29.567,203561.0
2021-11-17 15:50:00,32.01,32.08,32.0,32.04,318863.0,29.5763,29.641,29.567,29.604,318863.0
2021-11-17 15:55:00,32.05,32.07,32.01,32.07,512786.0,29.6132,29.6317,29.5763,29.6317,512786.0
2021-11-18 09:30:00,31.98,32.21,31.84,31.98,292094.0,29.5486,29.7611,29.4192,29.5486,292094.0
2021-11-18 09:35:00,31.96,32.25,31.87,32.23,111107.0,29.5301,29.798,29.4469,29.7796,111107.0
2021-11-18 09:40:00,32.23,32.33,32.19,32.22,124881.0,29.7796,29.872,29.7426,29.7703,124881.0
2021-11-18 09:45:00,32.21,32.24,31.9,31.92,72003.0,29.7611,29.7888,29.4746,29.4931,72003.0
2021-11-18 09:50:00,31.91,31.95,31.8,31.92,88685.0,29.4839,29.5208,29.3823,29.4931,88685.0
2021-11-18 09:55:00,31.91,31.93,31.81,31.82,74966.0,29.4839,29.5024,29.3915,29.4007,74966.0
2021-11-18 10:00:00,31.82,31.99,31.76,31.87,63092.0,29.4007,29.5578,29.3453,29.4469,63092.0
2021-11-18 10:05:00,31.87,31.87,31.63,31.64,87668.0,29.4469,29.4469,29.2252,29.2344,87668.0
2021-11-18 10:10:00,31.65,31.66,31.47,31.51,157833.0,29.2437,29.2529,29.0773,29.1143,157833.0
2021-11-18 10:15:00,31.52,31.56,31.46,31.48,127908.0,29.1235,29.1605,29.0681,29.0866,127908.0
2021-11-18 10:20:00,31.48,31.52,31.43,31.48,72918.0,29.0866,29.1235,29.0404,29.0866,72918.0
2021-11-18 10:25:00,31.48,31.48,31.3,31.36,90915.0,29.0866,29.0866,28.9203,28.9757,90915.0
2021-11-18 10:30:00,31.36,31.5,31.32,31.49,143111.0,28.9757,29.1051,28.9387,29.0958,143111.0
2021-11-18 10:35:00,31.49,31.59,31.46,31.48,81933.0,29.0958,29.1882,29.0681,29.0866,81933.0
2021-11-18 10:40:00,31.49,31.57,31.48,31.49,87943.0,29.0958,29.1697,29.0866,29.0958,87943.0
2021-11-18 10:45:00,31.49,31.56,31.47,31.54,87676.0,29.0958,29.1605,29.0773,29.142,87676.0
2021-11-18 10:50:00,31.53,31.61,31.53,31.59,60757.0,29.1328,29.2067,29.1328,29.1882,60757.0
2021-11-18 10:55:00,31.59,31.63,31.55,31.61,60408.0,29.1882,29.2252,29.1513,29.2067,60408.0
2021-11-18 11:00:00,31.61,31.69,31.58,31.58,91641.0,29.2067,29.2806,29.179,29.179,91641.0
2021-11-18 11:05:00,31.57,31.76,31.57,31.75,68412.0,29.1697,29.3453,29.1697,29.3361,68412.0
2021-11-18 11:10:00,31.75,31.82,31.73,31.78,154553.0,29.3361,29.4007,29.3176,29.3638,154553.0
2021-11-18 11:15:00,31.78,31.82,31.75,31.79,47982.0,29.3638,29.4007,29.3361,29.373,47982.0
2021-11-18 11:20:00,31.79,31.83,31.76,31.83,36219.0,29.373,29.41,29.3453,29.41,36219.0
2021-11-18 11:25:00,31.82,31.84,31.79,31.8,56451.0,29.4007,29.4192,29.373,29.3823,56451.0
2021-11-18 11:30:00,31.79,31.9,31.76,31.86,68941.0,29.373,29.4746,29.3453,29.4377,68941.0
2021-11-18 11:35:00,31.85,31.85,31.8,31.83,43117.0,29.4285,29.4285,29.3823,29.41,43117.0
2021-11-18 11:40:00,31.82,31.86,31.74,31.74,90506.0,29.4007,29.4377,29.3268,29.3268,90506.0
2021-11-18 11:45:00,31.74,31.79,31.69,31.72,49856.0,29.3268,29.373,29.2806,29.3083,49856.0
2021-11-18 11:50:00,31.73,31.8,31.72,31.76,43283.0,29.3176,29.3823,29.3083,29.3453,43283.0
2021-11-18 11:55:00,31.76,31.82,31.72,31.74,53969.0,29.3453,29.4007,29.3083,29.3268,53969.0
2021-11-18 12:00:00,31.75,31.81,31.74,31.8,51939.0,29.3361,29.3915,29.3268,29.3823,51939.0
2021-11-18 12:05:00,31.81,31.85,31.8,31.83,28212.0,29.3915,29.4285,29.3823,29.41,28212.0
2021-11-18 12:10:00,31.83,31.88,31.8,31.82,45421.0,29.41,29.4562,29.3823,29.4007,45421.0
2021-11-18 12:15:00,31.81,31.91,31.81,31.86,46481.0,29.3915,29.4839,29.3915,29.4377,46481.0
2021-11-18 12:20:00,31.87,31.95,31.86,31.91,32163.0,29.4469,29.5208,29.4377,29.4839,32163.0
2021-11-18 12:25:00,31.92,31.94,31.87,31.93,78768.0,29.4931,29.5116,29.4469,29.5024,78768.0
2021-11-18 12:30:00,31.92,32.06,31.92,31.99,71448.0,29.4931,29.6225,29.4931,29.5578,71448.0
2021-11-18 12:35:00,31.99,32.02,31.93,31.97,46585.0,29.5578,29.5855,29.5024,29.5393,46585.0
2021-11-18 12:40:00,31.97,32.02,31.94,32.0,39069.0,29.5393,29.5855,29.5116,29.567,39069.0
2021-11-18 12:45:00,32.0,32.03,31.98,31.98,58768.0,29.567,29.5948,29.5486,29.5486,58768.0
2021-11-18 12:50:00,31.99,32.0,31.93,31.95,22980.0,29.5578,29.567,29.5024,29.5208,22980.0
2021-11-18 12:55:00,31.94,31.95,31.84,31.89,120409.0,29.5116,29.5208,29.4192,29.4654,120409.0
2021-11-18 13:00:00,31.89,31.94,31.87,31.94,35783.0,29.4654,29.5116,29.4469,29.5116,35783.0
2021-11-18 13:05:00,31.94,31.98,31.92,31.92,61080.0,29.5116,29.5486,29.4931,29.4931,61080.0
2021-11-18 13:10:00,31.91,32.0,31.9,31.96,36339.0,29.4839,29.567,29.4746,29.5301,36339.0
2021-11-18 13:15:00,31.96,31.97,31.87,31.89,38700.0,29.5301,29.5393,29.4469,29.4654,38700.0
2021-11-18 13:20:00,31.89,31.92,31.86,31.92,45141.0,29.4654,29.4931,29.4377,29.4931,45141.0
2021-11-18 13:25:00,31.92,31.97,31.91,31.97,65837.0,29.4931,29.5393,29.4839,29.5393,65837.0
2021-11-18 13:30:00,31.96,32.01,31.95,31.99,46057.0,29.5301,29.5763,29.5208,29.5578,46057.0
2021-11-18 13:35:00,31.99,32.01,31.97,31.98,63663.0,29.5578,29.5763,29.5393,29.5486,63663.0
2021-11-18 13:40:00,31.98,32.06,31.97,32.05,48238.0,29.5486,29.6225,29.5393,29.6132,48238.0
2021-11-18 13:45:00,32.05,32.07,32.0,32.0,68024.0,29.6132,29.6317,29.567,29.567,68024.0
2021-11-18 13:50:00,31.99,32.01,31.96,31.97,61897.0,29.5578,29.5763,29.5301,29.5393,61897.0
2021-11-18 13:55:00,31.97,31.99,31.95,31.99,39660.0,29.5393,29.5578,29.5208,29.5578,39660.0
2021-11-18 14:00:00,31.98,32.01,31.94,31.97,62662.0,29.5486,29.5763,29.5116,29.5393,62662.0
2021-11-18 14:05:00,31.98,31.98,31.94,31.95,32471.0,29.5486,29.5486,29.5116,29.5208,32471.0
2021-11-18 14:10:00,31.95,31.96,31.88,31.89,48196.0,29.5208,29.5301,29.4562,29.4654,48196.0
2021-11-18 14:15:00,31.88,31.92,31.85,31.86,37714.0,29.4562,29.4931,29.4285,29.4377,37714.0
2021-11-18 14:20:00,31.85,31.88,31.83,31.87,71207.0,29.4285,29.4562,29.41,29.4469,71207.0
2021-11-18 14:25:00,31.87,31.87,31.79,31.81,63533.0,29.4469,29.4469,29.373,29.3915,63533.0
2021-11-18 14:30:00,31.82,31.88,31.77,31.86,84316.0,29.4007,29.4562,29.3545,29.4377,84316.0
2021-11-18 14:35:00,31.86,31.93,31.85,31.89,45771.0,29.4377,29.5024,29.4285,29.4654,45771.0
2021-11-18 14:40:00,31.89,31.96,31.87,31.94,54432.0,29.4654,29.5301,29.4469,29.5116,54432.0
2021-11-18 14:45:00,31.94,31.97,31.93,31.96,23285.0,29.5116,29.5393,29.5024,29.5301,23285.0
2021-11-18 14:50:00,31.95,32.0,31.95,31.99,45202.0,29.5208,29.567,29.5208,29.5578,45202.0
2021-11-18 14:55:00,31.99,32.07,31.98,32.07,82038.0,29.5578,29.6317,29.5486,29.6317,82038.0
2021-11-18 15:00:00,32.06,32.08,32.0,32.02,76827.0,29.6225,29.641,29.567,29.5855,76827.0
2021-11-18 15:05:00,32.02,32.03,31.97,32.0,91180.0,29.5855,29.5948,29.5393,29.567,91180.0
2021-11-18 15:10:00,32.0,32.01,31.96,31.99,38712.0,29.567,29.5763,29.5301,29.5578,38712.0
2021-11-18 15:15:00,31.98,32.02,31.95,31.99,66839.0,29.5486,29.5855,29.5208,29.5578,66839.0
2021-11-18 15:20:00,31.99,32.0,31.95,32.0,56039.0,29.5578,29.567,29.5208,29.567,56039.0
2021-11-18 15:25:00,32.0,32.04,31.99,32.01,73990.0,29.567,29.604,29.5578,29.5763,73990.0
2021-11-18 15:30:00,32.0,32.02,31.88,31.89,94943.0,29.567,29.5855,29.4562,29.4654,94943.0
2021-11-18 15:35:00,31.89,31.94,31.85,31.88,99649.0,29.4654,29.5116,29.4285,29.4562,99649.0
2021-11-18 15:40:00,31.88,31.88,31.85,31.87,108160.0,29.4562,29.4562,29.4285,29.4469,108160.0
2021-11-18 15:45:00,31.88,31.9,31.87,31.87,172082.0,29.4562,29.4746,29.4469,29.4469,172082.0
2021-11-18 15:50:00,31.87,31.89,31.79,31.85,339850.0,29.4469,29.4654,29.373,29.4285,339850.0
2021-11-18 15:55:00,31.86,31.9,31.85,31.85,523555.0,29.4377,29.4746,29.4285,29.4285,523555.0
2021-11-19 09:30:00,31.2,31.21,30.94,31.08,77586.0,28.8279,28.8371,28.5876,28.717,77586.0
2021-11-19 09:35:00,31.08,31.11,30.32,30.37,1134726.0,28.717,28.7447,28.0148,28.061,1134726.0
2021-11-19 09:40:00,30.36,30.42,30.26,30.34,290051.0,28.0517,28.1072,27.9593,28.0333,290051.0
2021-11-19 09:45:00,30.34,30.45,30.16,30.44,538317.0,28.0333,28.1349,27.8669,28.1257,538317.0
2021-11-19 09:50:00,30.44,30.44,30.12,30.16,497021.0,28.1257,28.1257,27.83,27.8669,497021.0
2021-11-19 09:55:00,30.17,30.4,30.11,30.25,301486.0,27.8762,28.0887,27.8207,27.9501,301486.0
2021-11-19 10:00:00,30.24,30.25,30.03,30.08,335475.0,27.9409,27.9501,27.7468,27.793,335475.0
2021-11-19 10:05:00,30.08,30.18,30.05,30.14,251896.0,27.793,27.8854,27.7653,27.8485,251896.0
2021-11-19 10:10:00,30.14,30.2,30.01,30.16,334841.0,27.8485,27.9039,27.7283,27.8669,334841.0
2021-11-19 10:15:00,30.17,30.25,30.09,30.21,324797.0,27.8762,27.9501,27.8023,27.9131,324797.0
2021-11-19 10:20:00,30.21,30.26,30.16,30.19,174730.0,27.9131,27.9593,27.8669,27.8947,174730.0
2021-11-19 10:25:00,30.19,30.25,30.13,30.2,177791.0,27.8947,27.9501,27.8392,27.9039,177791.0
2021-11-19 10:30:00,30.19,30.3,30.15,30.29,159016.0,27.8947,27.9963,27.8577,27.9871,159016.0
2021-11-19 10:35:00,30.29,30.35,30.27,30.35,142045.0,27.9871,28.0425,27.9686,28.0425,142045.0
2021-11-19 10:40:00,30.35,30.37,30.27,30.36,152911.0,28.0425,28.061,27.9686,28.0517,152911.0
2021-11-19 10:45:00,30.36,30.45,30.33,30.34,172325.0,28.0517,28.1349,28.024,28.0333,172325.0
2021-11-19 10:50:00,30.34,30.37,30.27,30.35,145226.0,28.0333,28.061,27.9686,28.0425,145226.0
2021-11-19 10:55:00,30.36,30.49,30.35,30.4,262493.0,28.0517,28.1719,28.0425,28.0887,262493.0
2021-11-19 11:00:00,30.4,30.43,30.36,30.4,124435.0,28.0887,28.1164,28.0517,28.0887,124435.0
2021-11-19 11:05:00,30.4,30.43,30.34,30.39,156675.0,28.0887,28.1164,28.0333,28.0795,156675.0
2021-11-19 11:10:00,30.39,30.39,30.31,30.35,206747.0,28.0795,28.0795,28.0055,28.0425,206747.0
2021-11-19 11:15:00,30.35,30.36,30.22,30.26,101729.0,28.0425,28.0517,27.9224,27.9593,101729.0
2021-11-19 11:20:00,30.27,30.32,30.26,30.28,250882.0,27.9686,28.0148,27.9593,27.9778,250882.0
2021-11-19 11:25:00,30.27,30.33,30.25,30.28,138698.0,27.9686,28.024,27.9501,27.9778,138698.0
2021-11-19 11:30:00,30.28,30.28,30.16,30.25,227562.0,27.9778,27.9778,27.8669,27.9501,227562.0
2021-11-19 11:35:00,30.25,30.25,30.14,30.15,167714.0,27.9501,27.9501,27.8485,27.8577,167714.0
2021-11-19 11:40:00,30.16,30.28,30.15,30.24,74918.0,27.8669,27.9778,27.8577,27.9409,74918.0
2021-11-19 11:45:00,30.25,30.29,30.16,30.16,90632.0,27.9501,27.9871,27.8669,27.8669,90632.0
2021-11-19 11:50:00,30.15,30.17,30.1,30.17,86518.0,27.8577,27.8762,27.8115,27.8762,86518.0
2021-11-19 11:55:00,30.17,30.22,30.15,30.16,60320.0,27.8762,27.9224,27.8577,27.8669,60320.0
2021-11-19 12:00:00,30.16,30.2,30.15,30.17,60822.0,27.8669,27.9039,27.8577,27.8762,60822.0
2021-11-19 12:05:00,30.18,30.21,30.17,30.2,51921.0,27.8854,27.9131,27.8762,27.9039,51921.0
2021-11-19 12:10:00,30.21,30.25,30.18,30.22,74115.0,27.9131,27.9501,27.8854,27.9224,74115.0
2021-11-19 12:15:00,30.23,30.28,30.18,30.19,58554.0,27.9316,27.9778,27.8854,27.8947,58554.0
2021-11-19 12:20:00,30.2,30.25,30.19,30.23,81829.0,27.9039,27.9501,27.8947,27.9316,81829.0
2021-11-19 12:25:00,30.23,30.24,30.2,30.24,49381.0,27.9316,27.9409,27.9039,27.9409,49381.0
2021-11-19 12:30:00,30.23,30.27,30.19,30.24,70004.0,27.9316,27.9686,27.8947,27.9409,70004.0
2021-11-19 12:35:00,30.24,30.27,30.23,30.23,88729.0,27.9409,27.9686,27.9316,27.9316,88729.0
2021-11-19 12:40:00,30.23,30.26,30.21,30.24,70216.0,27.9316,27.9593,27.9131,27.9409,70216.0
2021-11-19 12:45:00,30.25,30.3,30.24,30.25,122212.0,27.9501,27.9963,27.9409,27.9501,122212.0
2021-11-19 12:50:00,30.25,30.28,30.22,30.26,102049.0,27.9501,27.9778,27.9224,27.9593,102049.0
2021-11-19 12:55:00,30.25,30.27,30.22,30.23,53752.0,27.9501,27.9686,27.9224,27.9316,53752.0
2021-11-19 13:00:00,30.24,30.26,30.2,30.24,66134.0,27.9409,27.9593,27.9039,27.9409,66134.0
2021-11-19 13:05:00,30.24,30.25,30.19,30.21,48595.0,27.9409,27.9501,27.8947,27.9131,48595.0
2021-11-19 13:10:00,30.21,30.23,30.14,30.17,156409.0,27.9131,27.9316,27.8485,27.8762,156409.0
2021-11-19 13:15:00,30.17,30.19,30.11,30.12,89372.0,27.8762,27.8947,27.8207,27.83,89372.0
2021-11-19 13:20:00,30.13,30.14,30.08,30.08,132771.0,27.8392,27.8485,27.793,27.793,132771.0
2021-11-19 13:25:00,30.09,30.09,29.95,29.99,308550.0,27.8023,27.8023,27.6729,27.7099,308550.0
2021-11-19 13:30:00,29.99,29.99,29.94,29.97,96524.0,27.7099,27.7099,27.6637,27.6914,96524.0
2021-11-19 13:35:00,29.98,29.98,29.91,29.95,178903.0,27.7006,27.7006,27.6359,27.6729,178903.0
2021-11-19 13:40:00,29.95,29.98,29.9,29.94,139721.0,27.6729,27.7006,27.6267,27.6637,139721.0
2021-11-19 13:45:00,29.94,29.95,29.88,29.93,88170.0,27.6637,27.6729,27.6082,27.6544,88170.0
2021-11-19 13:50:00,29.93,30.0,29.91,30.0,82846.0,27.6544,27.7191,27.6359,27.7191,82846.0
2021-11-19 13:55:00,30.0,30.03,29.99,30.03,93953.0,27.7191,27.7468,27.7099,27.7468,93953.0
2021-11-19 14:00:00,30.02,30.05,29.98,30.04,246050.0,27.7376,27.7653,27.7006,27.7561,246050.0
2021-11-19 14:05:00,30.05,30.08,30.03,30.07,130785.0,27.7653,27.793,27.7468,27.7838,130785.0
2021-11-19 14:10:00,30.08,30.09,30.04,30.09,72675.0,27.793,27.8023,27.7561,27.8023,72675.0
2021-11-19 14:15:00,30.09,30.1,30.06,30.09,59629.0,27.8023,27.8115,27.7745,27.8023,59629.0
2021-11-19 14:20:00,30.09,30.2,30.08,30.19,115893.0,27.8023,27.9039,27.793,27.8947,115893.0
2021-11-19 14:25:00,30.2,30.2,30.05,30.08,58007.0,27.9039,27.9039,27.7653,27.793,58007.0
2021-11-19 14:30:00,30.08,30.08,30.02,30.05,67956.0,27.793,27.793,27.7376,27.7653,67956.0
2021-11-19 14:35:00,30.05,30.05,30.02,30.04,94371.0,27.7653,27.7653,27.7376,27.7561,94371.0
2021-11-19 14:40:00,30.05,30.11,30.02,30.05,103351.0,27.7653,27.8207,27.7376,27.7653,103351.0
2021-11-19 14:45:00,30.05,30.05,30.01,30.03,59543.0,27.7653,27.7653,27.7283,27.7468,59543.0
2021-11-19 14:50:00,30.04,30.07,30.02,30.04,76913.0,27.7561,27.7838,27.7376,27.7561,76913.0
2021-11-19 14:55:00,30.04,30.04,29.98,30.0,72293.0,27.7561,27.7561,27.7006,27.7191,72293.0
2021-11-19 15:00:00,30.0,30.06,29.98,30.02,68277.0,27.7191,27.7745,27.7006,27.7376,68277.0
2021-11-19 15:05:00,30.02,30.1,30.0,30.09,107018.0,27.7376,27.8115,27.7191,27.8023,107018.0
2021-11-19 15:10:00,30.1,30.1,30.03,30.08,144796.0,27.8115,27.8115,27.7468,27.793,144796.0
2021-11-19 15:15:00,30.08,30.08,30.0,30.03,91726.0,27.793,27.793,27.7191,27.7468,91726.0
2021-11-19 15:20:00,30.02,30.11,30.0,30.1,131057.0,27.7376,27.8207,27.7191,27.8115,131057.0
2021-11-19 15:25:00,30.1,30.14,30.04,30.05,181737.0,27.8115,27.8485,27.7561,27.7653,181737.0
2021-11-19 15:30:00,30.05,30.06,29.99,29.99,210930.0,27.7653,27.7745,27.7099,27.7099,210930.0
2021-11-19 15:35:00,30.0,30.08,29.99,30.05,234758.0,27.7191,27.793,27.7099,27.7653,234758.0
2021-11-19 15:40:00,30.05,30.07,30.0,30.01,227787.0,27.7653,27.7838,27.7191,27.7283,227787.0
2021-11-19 15:45:00,30.01,30.05,29.95,29.98,518182.0,27.7283,27.7653,27.6729,27.7006,518182.0
2021-11-19 15:50:00,29.98,30.02,29.97,29.98,431991.0,27.7006,27.7376,27.6914,27.7006,431991.0
2021-11-19 15:55:00,29.98,30.07,29.96,30.05,1366009.0,27.7006,27.7838,27.6821,27.7653,1366009.0
2021-11-22 09:30:00,30.01,30.34,29.95,30.03,328879.0,27.7283,28.0333,27.6729,27.7468,328879.0
2021-11-22 09:35:00,30.03,30.31,30.02,30.14,203882.0,27.7468,28.0055,27.7376,27.8485,203882.0
2021-11-22 09:40:00,30.14,30.23,30.1,30.16,117828.0,27.8485,27.9316,27.8115,27.8669,117828.0
2021-11-22 09:45:00,30.16,30.28,30.08,30.28,146190.0,27.8669,27.9778,27.793,27.9778,146190.0
2021-11-22 09:50:00,30.28,30.31,30.12,30.25,133255.0,27.9778,28.0055,27.83,27.9501,133255.0
2021-11-22 09:55:00,30.26,30.37,30.11,30.21,157089.0,27.9593,28.061,27.8207,27.9131,157089.0
2021-11-22 10:00:00,30.21,30.3,30.18,30.26,113179.0,27.9131,27.9963,27.8854,27.9593,113179.0
2021-11-22 10:05:00,30.27,30.36,30.26,30.36,111043.0,27.9686,28.0517,27.9593,28.0517,111043.0
2021-11-22 10:10:00,30.36,30.4,30.21,30.24,246538.0,28.0517,28.0887,27.9131,27.9409,246538.0
2021-11-22 10:15:00,30.23,30.46,30.21,30.42,224321.0,27.9316,28.1441,27.9131,28.1072,224321.0
2021-11-22 10:20:00,30.42,30.51,30.42,30.48,104148.0,28.1072,28.1903,28.1072,28.1626,104148.0
2021-11-22 10:25:00,30.48,30.5,30.36,30.41,145015.0,28.1626,28.1811,28.0517,28.0979,145015.0
2021-11-22 10:30:00,30.41,30.47,30.37,30.46,174775.0,28.0979,28.1534,28.061,28.1441,174775.0
2021-11-22 10:35:00,30.46,30.5,30.42,30.45,255150.0,28.1441,28.1811,28.1072,28.1349,255150.0
2021-11-22 10:40:00,30.44,30.58,30.41,30.49,265581.0,28.1257,28.255,28.0979,28.1719,265581.0
2021-11-22 10:45:00,30.5,30.63,30.45,30.59,196484.0,28.1811,28.3012,28.1349,28.2642,196484.0
2021-11-22 10:50:00,30.59,30.61,30.44,30.52,133139.0,28.2642,28.2827,28.1257,28.1996,133139.0
2021-11-22 10:55:00,30.52,30.59,30.47,30.57,105241.0,28.1996,28.2642,28.1534,28.2458,105241.0
2021-11-22 11:00:00,30.58,30.71,30.55,30.71,99130.0,28.255,28.3751,28.2273,28.3751,99130.0
2021-11-22 11:05:00,30.7,30.78,30.64,30.67,213942.0,28.3659,28.4398,28.3104,28.3382,213942.0
2021-11-22 11:10:00,30.67,30.78,30.66,30.77,121562.0,28.3382,28.4398,28.3289,28.4306,121562.0
2021-11-22 11:15:00,30.77,30.86,30.76,30.77,88275.0,28.4306,28.5137,28.4213,28.4306,88275.0
2021-11-22 11:20:00,30.77,30.9,30.73,30.87,118023.0,28.4306,28.5507,28.3936,28.523,118023.0
2021-11-22 11:25:00,30.87,30.89,30.76,30.82,72333.0,28.523,28.5414,28.4213,28.4768,72333.0
2021-11-22 11:30:00,30.81,30.82,30.68,30.75,121177.0,28.4675,28.4768,28.3474,28.4121,121177.0
2021-11-22 11:35:00,30.75,30.85,30.73,30.82,100341.0,28.4121,28.5045,28.3936,28.4768,100341.0
2021-11-22 11:40:00,30.81,30.82,30.7,30.8,120811.0,28.4675,28.4768,28.3659,28.4583,120811.0
2021-11-22 11:45:00,30.79,30.79,30.69,30.74,80684.0,28.449,28.449,28.3566,28.4028,80684.0
2021-11-22 11:50:00,30.75,30.76,30.6,30.61,91651.0,28.4121,28.4213,28.2735,28.2827,91651.0
2021-11-22 11:55:00,30.61,30.65,30.53,30.59,181222.0,28.2827,28.3197,28.2088,28.2642,181222.0
2021-11-22 12:00:00,30.58,30.63,30.52,30.62,118211.0,28.255,28.3012,28.1996,28.292,118211.0
2021-11-22 12:05:00,30.62,30.63,30.53,30.55,99511.0,28.292,28.3012,28.2088,28.2273,99511.0
2021-11-22 12:10:00,30.56,30.68,30.55,30.59,191382.0,28.2365,28.3474,28.2273,28.2642,191382.0
2021-11-22 12:15:00,30.6,30.63,30.49,30.57,126116.0,28.2735,28.3012,28.1719,28.2458,126116.0
2021-11-22 12:20:00,30.57,30.61,30.53,30.54,121965.0,28.2458,28.2827,28.2088,28.218,121965.0
2021-11-22 12:25:00,30.54,30.65,30.5,30.59,129557.0,28.218,28.3197,28.1811,28.2642,129557.0
2021-11-22 12:30:00,30.59,30.64,30.57,30.58,56655.0,28.2642,28.3104,28.2458,28.255,56655.0
2021-11-22 12:35:00,30.58,30.67,30.57,30.64,86341.0,28.255,28.3382,28.2458,28.3104,86341.0
2021-11-22 12:40:00,30.64,30.67,30.59,30.64,65917.0,28.3104,28.3382,28.2642,28.3104,65917.0
2021-11-22 12:45:00,30.65,30.65,30.54,30.54,84848.0,28.3197,28.3197,28.218,28.218,84848.0
2021-11-22 12:50:00,30.55,30.55,30.4,30.5,125218.0,28.2273,28.2273,28.0887,28.1811,125218.0
2021-11-22 12:55:00,30.5,30.53,30.49,30.5,89213.0,28.1811,28.2088,28.1719,28.1811,89213.0
2021-11-22 13:00:00,30.49,30.57,30.46,30.55,135997.0,28.1719,28.2458,28.1441,28.2273,135997.0
2021-11-22 13:05:00,30.55,30.57,30.47,30.54,130703.0,28.2273,28.2458,28.1534,28.218,130703.0
2021-11-22 13:10:00,30.54,30.61,30.52,30.59,66542.0,28.218,28.2827,28.1996,28.2642,66542.0
2021-11-22 13:15:00,30.59,30.61,30.55,30.58,62246.0,28.2642,28.2827,28.2273,28.255,62246.0
2021-11-22 13:20:00,30.57,30.68,30.55,30.68,100573.0,28.2458,28.3474,28.2273,28.3474,100573.0
2021-11-22 13:25:00,30.68,30.68,30.63,30.67,44382.0,28.3474,28.3474,28.3012,28.3382,44382.0
2021-11-22 13:30:00,30.67,30.73,30.67,30.72,58125.0,28.3382,28.3936,28.3382,28.3844,58125.0
2021-11-22 13:35:00,30.72,30.74,30.7,30.73,50635.0,28.3844,28.4028,28.3659,28.3936,50635.0
2021-11-22 13:40:00,30.73,30.77,30.69,30.77,50584.0,28.3936,28.4306,28.3566,28.4306,50584.0
2021-11-22 13:45:00,30.76,30.77,30.67,30.67,48848.0,28.4213,28.4306,28.3382,28.3382,48848.0
2021-11-22 13:50:00,30.67,30.82,30.67,30.82,94575.0,28.3382,28.4768,28.3382,28.4768,94575.0
2021-11-22 13:55:00,30.81,30.85,30.78,30.83,63365.0,28.4675,28.5045,28.4398,28.486,63365.0
2021-11-22 14:00:00,30.83,30.87,30.79,30.85,60186.0,28.486,28.523,28.449,28.5045,60186.0
2021-11-22 14:05:00,30.85,30.86,30.77,30.78,65688.0,28.5045,28.5137,28.4306,28.4398,65688.0
2021-11-22 14:10:00,30.77,30.8,30.76,30.8,38421.0,28.4306,28.4583,28.4213,28.4583,38421.0
2021-11-22 14:15:00,30.8,30.81,30.77,30.77,33486.0,28.4583,28.4675,28.4306,28.4306,33486.0
2021-11-22 14:20:00,30.78,30.79,30.72,30.74,67684.0,28.4398,28.449,28.3844,28.4028,67684.0
2021-11-22 14:25:00,30.73,30.82,30.73,30.8,92196.0,28.3936,28.4768,28.3936,28.4583,92196.0
2021-11-22 14:30:00,30.8,30.87,30.77,30.79,200762.0,28.4583,28.523,28.4306,28.449,200762.0
2021-11-22 14:35:00,30.79,30.87,30.77,30.84,108772.0,28.449,28.523,28.4306,28.4952,108772.0
2021-11-22 14:40:00,30.84,30.84,30.79,30.8,66896.0,28.4952,28.4952,28.449,28.4583,66896.0
2021-11-22 14:45:00,30.8,30.81,30.71,30.73,101473.0,28.4583,28.4675,28.3751,28.3936,101473.0
2021-11-22 14:50:00,30.73,30.82,30.72,30.81,129647.0,28.3936,28.4768,28.3844,28.4675,129647.0
2021-11-22 14:55:00,30.81,30.82,30.74,30.76,94695.0,28.4675,28.4768,28.4028,28.4213,94695.0
2021-11-22 15:00:00,30.76,30.79,30.72,30.75,103604.0,28.4213,28.449,28.3844,28.4121,103604.0
2021-11-22 15:05:00,30.75,30.82,30.74,30.82,72596.0,28.4121,28.4768,28.4028,28.4768,72596.0
2021-11-22 15:10:00,30.82,30.85,30.79,30.79,62795.0,28.4768,28.5045,28.449,28.449,62795.0
2021-11-22 15:15:00,30.79,30.8,30.73,30.75,75332.0,28.449,28.4583,28.3936,28.4121,75332.0
2021-11-22 15:20:00,30.75,30.77,30.73,30.74,94458.0,28.4121,28.4306,28.3936,28.4028,94458.0
2021-11-22 15:25:00,30.73,30.74,30.65,30.7,113819.0,28.3936,28.4028,28.3197,28.3659,113819.0
2021-11-22 15:30:00,30.7,30.74,30.66,30.74,108808.0,28.3659,28.4028,28.3289,28.4028,108808.0
2021-11-22 15:35:00,30.73,30.74,30.56,30.59,168916.0,28.3936,28.4028,28.2365,28.2642,168916.0
2021-11-22 15:40:00,30.59,30.63,30.56,30.57,148737.0,28.2642,28.3012,28.2365,28.2458,148737.0
2021-11-22 15:45:00,30.57,30.59,30.53,30.54,216721.0,28.2458,28.2642,28.2088,28.218,216721.0
2021-11-22 15:50:00,30.53,30.55,30.47,30.49,325095.0,28.2088,28.2273,28.1534,28.1719,325095.0
2021-11-22 15:55:00,30.49,30.5,30.34,30.34,851092.0,28.1719,28.1811,28.0333,28.0333,851092.0
2021-11-23 09:30:00,30.92,31.29,30.87,31.16,440272.0,28.5692,28.911,28.523,28.7909,440272.0
2021-11-23 09:35:00,31.15,31.27,31.0,31.26,171588.0,28.7817,28.8925,28.6431,28.8833,171588.0
2021-11-23 09:40:00,31.27,31.43,31.24,31.4,161205.0,28.8925,29.0404,28.8648,29.0127,161205.0
2021-11-23 09:45:00,31.4,31.48,31.2,31.23,131405.0,29.0127,29.0866,28.8279,28.8556,131405.0
2021-11-23 09:50:00,31.22,31.23,31.07,31.2,171399.0,28.8463,28.8556,28.7078,28.8279,171399.0
2021-11-23 09:55:00,31.2,31.24,31.12,31.14,72949.0,28.8279,28.8648,28.754,28.7724,72949.0
2021-11-23 10:00:00,31.14,31.28,31.02,31.28,126239.0,28.7724,28.9018,28.6616,28.9018,126239.0
2021-11-23 10:05:00,31.26,31.33,31.24,31.31,143085.0,28.8833,28.948,28.8648,28.9295,143085.0
2021-11-23 10:10:00,31.31,31.35,31.15,31.21,148050.0,28.9295,28.9665,28.7817,28.8371,148050.0
2021-11-23 10:15:00,31.22,31.4,31.22,31.4,106000.0,28.8463,29.0127,28.8463,29.0127,106000.0
2021-11-23 10:20:00,31.4,31.4,31.21,31.23,104809.0,29.0127,29.0127,28.8371,28.8556,104809.0
2021-11-23 10:25:00,31.22,31.31,31.17,31.24,94831.0,28.8463,28.9295,28.8002,28.8648,94831.0
2021-11-23 10:30:00,31.24,31.24,31.11,31.15,133525.0,28.8648,28.8648,28.7447,28.7817,133525.0
2021-11-23 10:35:00,31.13,31.18,31.03,31.09,48728.0,28.7632,28.8094,28.6708,28.7262,48728.0
2021-11-23 10:40:00,31.09,31.21,31.09,31.14,58546.0,28.7262,28.8371,28.7262,28.7724,58546.0
2021-11-23 10:45:00,31.14,31.18,31.1,31.15,57281.0,28.7724,28.8094,28.7355,28.7817,57281.0
2021-11-23 10:50:00,31.15,31.17,31.04,31.07,58308.0,28.7817,28.8002,28.68,28.7078,58308.0
2021-11-23 10:55:00,31.06,31.09,30.92,30.93,96638.0,28.6985,28.7262,28.5692,28.5784,96638.0
2021-11-23 11:00:00,30.93,30.98,30.81,30.88,81038.0,28.5784,28.6246,28.4675,28.5322,81038.0
2021-11-23 11:05:00,30.87,30.94,30.84,30.94,69860.0,28.523,28.5876,28.4952,28.5876,69860.0
2021-11-23 11:10:00,30.94,31.04,30.93,31.0,134794.0,28.5876,28.68,28.5784,28.6431,134794.0
2021-11-23 11:15:00,30.99,31.04,30.96,30.98,54520.0,28.6338,28.68,28.6061,28.6246,54520.0
2021-11-23 11:20:00,30.98,31.09,30.97,31.07,94079.0,28.6246,28.7262,28.6154,28.7078,94079.0
2021-11-23 11:25:00,31.06,31.12,31.04,31.05,56584.0,28.6985,28.754,28.68,28.6893,56584.0
2021-11-23 11:30:00,31.05,31.1,31.02,31.03,65071.0,28.6893,28.7355,28.6616,28.6708,65071.0
2021-11-23 11:35:00,31.04,31.28,31.01,31.28,68841.0,28.68,28.9018,28.6523,28.9018,68841.0
2021-11-23 11:40:00,31.28,31.31,31.18,31.21,63365.0,28.9018,28.9295,28.8094,28.8371,63365.0
2021-11-23 11:45:00,31.21,31.3,31.2,31.24,50923.0,28.8371,28.9203,28.8279,28.8648,50923.0
2021-11-23 11:50:00,31.24,31.36,31.24,31.35,211445.0,28.8648,28.9757,28.8648,28.9665,211445.0
2021-11-23 11:55:00,31.35,31.42,31.34,31.38,68773.0,28.9665,29.0311,28.9572,28.9942,68773.0
2021-11-23 12:00:00,31.38,31.38,31.26,31.3,165314.0,28.9942,28.9942,28.8833,28.9203,165314.0
2021-11-23 12:05:00,31.29,31.31,31.24,31.29,47026.0,28.911,28.9295,28.8648,28.911,47026.0
2021-11-23 12:10:00,31.3,31.33,31.26,31.26,54266.0,28.9203,28.948,28.8833,28.8833,54266.0
2021-11-23 12:15:00,31.26,31.37,31.25,31.32,212310.0,28.8833,28.9849,28.8741,28.9387,212310.0
2021-11-23 12:20:00,31.33,31.4,31.3,31.39,56557.0,28.948,29.0127,28.9203,29.0034,56557.0
2021-11-23 12:25:00,31.4,31.44,31.37,31.41,50013.0,29.0127,29.0496,28.9849,29.0219,50013.0
2021-11-23 12:30:00,31.41,31.48,31.39,31.43,54132.0,29.0219,29.0866,29.0034,29.0404,54132.0
2021-11-23 12:35:00,31.44,31.45,31.37,31.38,87572.0,29.0496,29.0589,28.9849,28.9942,87572.0
2021-11-23 12:40:00,31.38,31.4,31.34,31.39,48770.0,28.9942,29.0127,28.9572,29.0034,48770.0
2021-11-23 12:45:00,31.39,31.43,31.37,31.41,60147.0,29.0034,29.0404,28.9849,29.0219,60147.0
2021-11-23 12:50:00,31.4,31.42,31.36,31.36,46262.0,29.0127,29.0311,28.9757,28.9757,46262.0
2021-11-23 12:55:00,31.36,31.38,31.32,31.37,60062.0,28.9757,28.9942,28.9387,28.9849,60062.0
2021-11-23 13:00:00,31.36,31.43,31.33,31.38,56025.0,28.9757,29.0404,28.948,28.9942,56025.0
2021-11-23 13:05:00,31.37,31.4,31.29,31.3,73071.0,28.9849,29.0127,28.911,28.9203,73071.0
2021-11-23 13:10:00,31.29,31.32,31.26,31.28,47213.0,28.911,28.9387,28.8833,28.9018,47213.0
2021-11-23 13:15:00,31.28,31.36,31.22,31.23,99396.0,28.9018,28.9757,28.8463,28.8556,99396.0
2021-11-23 13:20:00,31.23,31.34,31.22,31.31,39004.0,28.8556,28.9572,28.8463,28.9295,39004.0
2021-11-23 13:25:00,31.31,31.37,31.3,31.34,49627.0,28.9295,28.9849,28.9203,28.9572,49627.0
2021-11-23 13:30:00,31.34,31.41,31.34,31.39,58112.0,28.9572,29.0219,28.9572,29.0034,58112.0
2021-11-23 13:35:00,31.4,31.49,31.39,31.47,51605.0,29.0127,29.0958,29.0034,29.0773,51605.0
2021-11-23 13:40:00,31.46,31.49,31.42,31.45,92710.0,29.0681,29.0958,29.0311,29.0589,92710.0
2021-11-23 13:45:00,31.45,31.56,31.44,31.46,73546.0,29.0589,29.1605,29.0496,29.0681,73546.0
2021-11-23 13:50:00,31.46,31.49,31.44,31.46,545837.0,29.0681,29.0958,29.0496,29.0681,545837.0
2021-11-23 13:55:00,31.46,31.46,31.33,31.38,88368.0,29.0681,29.0681,28.948,28.9942,88368.0
2021-11-23 14:00:00,31.38,31.39,31.33,31.37,49581.0,28.9942,29.0034,28.948,28.9849,49581.0
2021-11-23 14:05:00,31.37,31.43,31.35,31.41,65888.0,28.9849,29.0404,28.9665,29.0219,65888.0
2021-11-23 14:10:00,31.4,31.44,31.4,31.41,44248.0,29.0127,29.0496,29.0127,29.0219,44248.0
2021-11-23 14:15:00,31.41,31.42,31.33,31.34,96522.0,29.0219,29.0311,28.948,28.9572,96522.0
2021-11-23 14:20:00,31.34,31.43,31.33,31.42,55794.0,28.9572,29.0404,28.948,29.0311,55794.0
2021-11-23 14:25:00,31.42,31.44,31.33,31.34,59338.0,29.0311,29.0496,28.948,28.9572,59338.0
2021-11-23 14:30:00,31.34,31.35,31.18,31.21,70104.0,28.9572,28.9665,28.8094,28.8371,70104.0
2021-11-23 14:35:00,31.21,31.3,31.2,31.22,59862.0,28.8371,28.9203,28.8279,28.8463,59862.0
2021-11-23 14:40:00,31.22,31.3,31.21,31.3,51378.0,28.8463,28.9203,28.8371,28.9203,51378.0
2021-11-23 14:45:00,31.28,31.3,31.26,31.29,60829.0,28.9018,28.9203,28.8833,28.911,60829.0
2021-11-23 14:50:00,31.29,31.33,31.21,31.31,82638.0,28.911,28.948,28.8371,28.9295,82638.0
2021-11-23 14:55:00,31.31,31.32,31.22,31.23,52216.0,28.9295,28.9387,28.8463,28.8556,52216.0
2021-11-23 15:00:00,31.22,31.23,31.18,31.22,69523.0,28.8463,28.8556,28.8094,28.8463,69523.0
2021-11-23 15:05:00,31.23,31.29,31.22,31.26,49767.0,28.8556,28.911,28.8463,28.8833,49767.0
2021-11-23 15:10:00,31.26,31.26,31.17,31.17,60812.0,28.8833,28.8833,28.8002,28.8002,60812.0
2021-11-23 15:15:00,31.18,31.19,31.07,31.07,105258.0,28.8094,28.8186,28.7078,28.7078,105258.0
2021-11-23 15:20:00,31.07,31.12,31.06,31.1,101624.0,28.7078,28.754,28.6985,28.7355,101624.0
2021-11-23 15:25:00,31.1,31.15,31.09,31.12,64248.0,28.7355,28.7817,28.7262,28.754,64248.0
2021-11-23 15:30:00,31.12,31.17,31.07,31.07,126416.0,28.754,28.8002,28.7078,28.7078,126416.0
2021-11-23 15:35:00,31.08,31.16,31.04,31.13,145918.0,28.717,28.7909,28.68,28.7632,145918.0
2021-11-23 15:40:00,31.13,31.22,31.12,31.15,175392.0,28.7632,28.8463,28.754,28.7817,175392.0
2021-11-23 15:45:00,31.15,31.17,31.07,31.08,186442.0,28.7817,28.8002,28.7078,28.717,186442.0
2021-11-23 15:50:00,31.09,31.22,31.08,31.21,383590.0,28.7262,28.8463,28.717,28.8371,383590.0
2021-11-23 15:55:00,31.21,31.23,31.16,31.19,845371.0,28.8371,28.8556,28.7909,28.8186,845371.0
2021-11-24 09:30:00,30.82,31.3,30.82,31.19,304694.0,28.4768,28.9203,28.4768,28.8186,304694.0
2021-11-24 09:35:00,31.18,31.43,31.16,31.34,131054.0,28.8094,29.0404,28.7909,28.9572,131054.0
2021-11-24 09:40:00,31.35,31.45,31.27,31.45,68591.0,28.9665,29.0589,28.8925,29.0589,68591.0
2021-11-24 09:45:00,31.46,31.59,31.43,31.47,97200.0,29.0681,29.1882,29.0404,29.0773,97200.0
2021-11-24 09:50:00,31.47,31.6,31.43,31.56,95059.0,29.0773,29.1975,29.0404,29.1605,95059.0
2021-11-24 09:55:00,31.56,31.75,31.56,31.66,100256.0,29.1605,29.3361,29.1605,29.2529,100256.0
2021-11-24 10:00:00,31.65,31.71,31.54,31.68,120411.0,29.2437,29.2991,29.142,29.2714,120411.0
2021-11-24 10:05:00,31.67,31.78,31.63,31.71,90083.0,29.2621,29.3638,29.2252,29.2991,90083.0
2021-11-24 10:10:00,31.71,31.85,31.68,31.83,134961.0,29.2991,29.4285,29.2714,29.41,134961.0
2021-11-24 10:15:00,31.83,31.83,31.77,31.79,68765.0,29.41,29.41,29.3545,29.373,68765.0
2021-11-24 10:20:00,31.79,31.82,31.64,31.67,91071.0,29.373,29.4007,29.2344,29.2621,91071.0
2021-11-24 10:25:00,31.67,31.72,31.63,31.72,75556.0,29.2621,29.3083,29.2252,29.3083,75556.0
2021-11-24 10:30:00,31.72,31.81,31.63,31.79,223772.0,29.3083,29.3915,29.2252,29.373,223772.0
2021-11-24 10:35:00,31.8,31.81,31.73,31.77,100436.0,29.3823,29.3915,29.3176,29.3545,100436.0
2021-11-24 10:40:00,31.76,31.76,31.65,31.7,68202.0,29.3453,29.3453,29.2437,29.2899,68202.0
2021-11-24 10:45:00,31.7,31.79,31.69,31.77,65464.0,29.2899,29.373,29.2806,29.3545,65464.0
2021-11-24 10:50:00,31.78,31.81,31.77,31.78,48445.0,29.3638,29.3915,29.3545,29.3638,48445.0
2021-11-24 10:55:00,31.78,31.83,31.77,31.82,76867.0,29.3638,29.41,29.3545,29.4007,76867.0
2021-11-24 11:00:00,31.81,31.91,31.8,31.86,90134.0,29.3915,29.4839,29.3823,29.4377,90134.0
2021-11-24 11:05:00,31.85,31.92,31.85,31.9,79193.0,29.4285,29.4931,29.4285,29.4746,79193.0
2021-11-24 11:10:00,31.9,31.93,31.82,31.83,149248.0,29.4746,29.5024,29.4007,29.41,149248.0
2021-11-24 11:15:00,31.83,31.89,31.8,31.87,60157.0,29.41,29.4654,29.3823,29.4469,60157.0
2021-11-24 11:20:00,31.87,31.9,31.82,31.84,131625.0,29.4469,29.4746,29.4007,29.4192,131625.0
2021-11-24 11:25:00,31.84,31.87,31.79,31.87,86153.0,29.4192,29.4469,29.373,29.4469,86153.0
2021-11-24 11:30:00,31.86,31.86,31.7,31.74,94619.0,29.4377,29.4377,29.2899,29.3268,94619.0
2021-11-24 11:35:00,31.73,31.73,31.63,31.67,53950.0,29.3176,29.3176,29.2252,29.2621,53950.0
2021-11-24 11:40:00,31.67,31.67,31.6,31.62,163669.0,29.2621,29.2621,29.1975,29.2159,163669.0
2021-11-24 11:45:00,31.61,31.65,31.61,31.63,71119.0,29.2067,29.2437,29.2067,29.2252,71119.0
2021-11-24 11:50:00,31.64,31.73,31.62,31.68,83629.0,29.2344,29.3176,29.2159,29.2714,83629.0
2021-11-24 11:55:00,31.68,31.71,31.61,31.65,36045.0,29.2714,29.2991,29.2067,29.2437,36045.0
2021-11-24 12:00:00,31.65,31.67,31.62,31.65,54287.0,29.2437,29.2621,29.2159,29.2437,54287.0
2021-11-24 12:05:00,31.64,31.72,31.6,31.61,94834.0,29.2344,29.3083,29.1975,29.2067,94834.0
2021-11-24 12:10:00,31.61,31.68,31.6,31.62,47238.0,29.2067,29.2714,29.1975,29.2159,47238.0
2021-11-24 12:15:00,31.62,31.63,31.52,31.55,49131.0,29.2159,29.2252,29.1235,29.1513,49131.0
2021-11-24 12:20:00,31.54,31.59,31.53,31.58,114848.0,29.142,29.1882,29.1328,29.179,114848.0
2021-11-24 12:25:00,31.58,31.6,31.55,31.57,55976.0,29.179,29.1975,29.1513,29.1697,55976.0
2021-11-24 12:30:00,31.57,31.63,31.57,31.63,78257.0,29.1697,29.2252,29.1697,29.2252,78257.0
2021-11-24 12:35:00,31.62,31.64,31.62,31.63,26436.0,29.2159,29.2344,29.2159,29.2252,26436.0
2021-11-24 12:40:00,31.62,31.67,31.59,31.66,50502.0,29.2159,29.2621,29.1882,29.2529,50502.0
2021-11-24 12:45:00,31.66,31.7,31.65,31.68,39888.0,29.2529,29.2899,29.2437,29.2714,39888.0
2021-11-24 12:50:00,31.68,31.69,31.63,31.69,53693.0,29.2714,29.2806,29.2252,29.2806,53693.0
2021-11-24 12:55:00,31.68,31.74,31.67,31.71,77725.0,29.2714,29.3268,29.2621,29.2991,77725.0
2021-11-24 13:00:00,31.71,31.73,31.67,31.68,46395.0,29.2991,29.3176,29.2621,29.2714,46395.0
2021-11-24 13:05:00,31.68,31.71,31.67,31.69,34099.0,29.2714,29.2991,29.2621,29.2806,34099.0
2021-11-24 13:10:00,31.7,31.71,31.65,31.67,36740.0,29.2899,29.2991,29.2437,29.2621,36740.0
2021-11-24 13:15:00,31.67,31.74,31.67,31.7,54101.0,29.2621,29.3268,29.2621,29.2899,54101.0
2021-11-24 13:20:00,31.7,31.72,31.66,31.71,46131.0,29.2899,29.3083,29.2529,29.2991,46131.0
2021-11-24 13:25:00,31.7,31.71,31.66,31.68,33388.0,29.2899,29.2991,29.2529,29.2714,33388.0
2021-11-24 13:30:00,31.68,31.71,31.66,31.7,43678.0,29.2714,29.2991,29.2529,29.2899,43678.0
2021-11-24 13:35:00,31.7,31.73,31.67,31.68,52262.0,29.2899,29.3176,29.2621,29.2714,52262.0
2021-11-24 13:40:00,31.68,31.72,31.66,31.67,72443.0,29.2714,29.3083,29.2529,29.2621,72443.0
2021-11-24 13:45:00,31.67,31.67,31.63,31.66,33711.0,29.2621,29.2621,29.2252,29.2529,33711.0
2021-11-24 13:50:00,31.66,31.68,31.65,31.68,37863.0,29.2529,29.2714,29.2437,29.2714,37863.0
2021-11-24 13:55:00,31.68,31.68,31.64,31.67,32719.0,29.2714,29.2714,29.2344,29.2621,32719.0
2021-11-24 14:00:00,31.67,31.7,31.61,31.62,85362.0,29.2621,29.2899,29.2067,29.2159,85362.0
2021-11-24 14:05:00,31.63,31.67,31.54,31.58,125735.0,29.2252,29.2621,29.142,29.179,125735.0
2021-11-24 14:10:00,31.58,31.63,31.54,31.55,100537.0,29.179,29.2252,29.142,29.1513,100537.0
2021-11-24 14:15:00,31.55,31.56,31.53,31.54,103944.0,29.1513,29.1605,29.1328,29.142,103944.0
2021-11-24 14:20:00,31.54,31.55,31.5,31.5,112966.0,29.142,29.1513,29.1051,29.1051,112966.0
2021-11-24 14:25:00,31.5,31.51,31.44,31.46,57433.0,29.1051,29.1143,29.0496,29.0681,57433.0
2021-11-24 14:30:00,31.46,31.51,31.44,31.5,70884.0,29.0681,29.1143,29.0496,29.1051,70884.0
2021-11-24 14:35:00,31.5,31.52,31.48,31.51,50325.0,29.1051,29.1235,29.0866,29.1143,50325.0
2021-11-24 14:40:00,31.51,31.54,31.48,31.54,52266.0,29.1143,29.142,29.0866,29.142,52266.0
2021-11-24 14:45:00,31.54,31.55,31.49,31.5,78017.0,29.142,29.1513,29.0958,29.1051,78017.0
2021-11-24 14:50:00,31.49,31.5,31.41,31.42,95139.0,29.0958,29.1051,29.0219,29.0311,95139.0
2021-11-24 14:55:00,31.42,31.5,31.41,31.47,49488.0,29.0311,29.1051,29.0219,29.0773,49488.0
2021-11-24 15:00:00,31.46,31.47,31.44,31.46,36689.0,29.0681,29.0773,29.0496,29.0681,36689.0
2021-11-24 15:05:00,31.46,31.49,31.44,31.48,107478.0,29.0681,29.0958,29.0496,29.0866,107478.0
2021-11-24 15:10:00,31.48,31.51,31.47,31.51,90743.0,29.0866,29.1143,29.0773,29.1143,90743.0
2021-11-24 15:15:00,31.51,31.56,31.49,31.54,121758.0,29.1143,29.1605,29.0958,29.142,121758.0
2021-11-24 15:20:00,31.55,31.56,31.53,31.55,97533.0,29.1513,29.1605,29.1328,29.1513,97533.0
2021-11-24 15:25:00,31.55,31.59,31.49,31.5,78418.0,29.1513,29.1882,29.0958,29.1051,78418.0
2021-11-24 15:30:00,31.5,31.55,31.47,31.55,108185.0,29.1051,29.1513,29.0773,29.1513,108185.0
2021-11-24 15:35:00,31.55,31.56,31.49,31.52,108353.0,29.1513,29.1605,29.0958,29.1235,108353.0
2021-11-24 15:40:00,31.52,31.54,31.49,31.53,91574.0,29.1235,29.142,29.0958,29.1328,91574.0
2021-11-24 15:45:00,31.53,31.54,31.44,31.46,144372.0,29.1328,29.142,29.0496,29.0681,144372.0
2021-11-24 15:50:00,31.46,31.47,31.43,31.46,346849.0,29.0681,29.0773,29.0404,29.0681,346849.0
2021-11-24 15:55:00,31.46,31.49,31.41,31.43,828555.0,29.0681,29.0958,29.0219,29.0404,828555.0
2021-11-26 09:30:00,29.25,29.28,28.43,28.63,956748.0,27.0261,27.0538,26.2685,26.4533,956748.0
2021-11-26 09:35:00,28.64,28.94,28.53,28.65,331844.0,26.4625,26.7397,26.3609,26.4717,331844.0
2021-11-26 09:40:00,28.66,28.66,28.41,28.45,441524.0,26.481,26.481,26.25,26.287,441524.0
2021-11-26 09:45:00,28.45,28.83,28.42,28.8,517133.0,26.287,26.6381,26.2592,26.6103,517133.0
2021-11-26 09:50:00,28.8,28.86,28.7,28.85,282871.0,26.6103,26.6658,26.5179,26.6565,282871.0
2021-11-26 09:55:00,28.83,28.98,28.76,28.87,354989.0,26.6381,26.7767,26.5734,26.675,354989.0
2021-11-26 10:00:00,28.86,28.86,28.67,28.7,342832.0,26.6658,26.6658,26.4902,26.5179,342832.0
2021-11-26 10:05:00,28.7,28.81,28.61,28.71,270265.0,26.5179,26.6196,26.4348,26.5272,270265.0
2021-11-26 10:10:00,28.71,28.84,28.67,28.69,204338.0,26.5272,26.6473,26.4902,26.5087,204338.0
2021-11-26 10:15:00,28.68,28.8,28.66,28.75,231682.0,26.4995,26.6103,26.481,26.5641,231682.0
2021-11-26 10:20:00,28.76,28.94,28.73,28.91,273733.0,26.5734,26.7397,26.5457,26.712,273733.0
2021-11-26 10:25:00,28.91,28.91,28.69,28.82,269829.0,26.712,26.712,26.5087,26.6288,269829.0
2021-11-26 10:30:00,28.82,28.85,28.74,28.76,154033.0,26.6288,26.6565,26.5549,26.5734,154033.0
2021-11-26 10:35:00,28.77,28.97,28.73,28.91,229846.0,26.5826,26.7674,26.5457,26.712,229846.0
2021-11-26 10:40:00,28.92,29.1,28.91,29.03,246062.0,26.7212,26.8875,26.712,26.8229,246062.0
2021-11-26 10:45:00,29.04,29.16,28.99,29.16,183697.0,26.8321,26.943,26.7859,26.943,183697.0
2021-11-26 10:50:00,29.15,29.16,29.06,29.1,118605.0,26.9337,26.943,26.8506,26.8875,118605.0
2021-11-26 10:55:00,29.1,29.1,29.04,29.09,94889.0,26.8875,26.8875,26.8321,26.8783,94889.0
2021-11-26 11:00:00,29.07,29.13,29.0,29.11,163414.0,26.8598,26.9153,26.7951,26.8968,163414.0
2021-11-26 11:05:00,29.11,29.21,29.1,29.14,161200.0,26.8968,26.9892,26.8875,26.9245,161200.0
2021-11-26 11:10:00,29.15,29.18,29.11,29.13,136597.0,26.9337,26.9614,26.8968,26.9153,136597.0
2021-11-26 11:15:00,29.14,29.14,28.92,28.96,191994.0,26.9245,26.9245,26.7212,26.7582,191994.0
2021-11-26 11:20:00,28.96,28.98,28.91,28.96,103881.0,26.7582,26.7767,26.712,26.7582,103881.0
2021-11-26 11:25:00,28.96,29.0,28.9,28.97,147645.0,26.7582,26.7951,26.7027,26.7674,147645.0
2021-11-26 11:30:00,28.97,29.0,28.93,28.96,159791.0,26.7674,26.7951,26.7305,26.7582,159791.0
2021-11-26 11:35:00,28.96,29.07,28.93,29.04,128204.0,26.7582,26.8598,26.7305,26.8321,128204.0
2021-11-26 11:40:00,29.03,29.04,28.93,28.98,132019.0,26.8229,26.8321,26.7305,26.7767,132019.0
2021-11-26 11:45:00,28.98,29.02,28.95,29.0,86931.0,26.7767,26.8136,26.7489,26.7951,86931.0
2021-11-26 11:50:00,28.99,28.99,28.87,28.89,176054.0,26.7859,26.7859,26.675,26.6935,176054.0
2021-11-26 11:55:00,28.89,28.95,28.86,28.92,112813.0,26.6935,26.7489,26.6658,26.7212,112813.0
2021-11-26 12:00:00,28.91,29.13,28.9,29.13,160044.0,26.712,26.9153,26.7027,26.9153,160044.0
2021-11-26 12:05:00,29.12,29.29,29.1,29.29,142600.0,26.906,27.0631,26.8875,27.0631,142600.0
2021-11-26 12:10:00,29.29,29.46,29.28,29.42,229238.0,27.0631,27.2202,27.0538,27.1832,229238.0
2021-11-26 12:15:00,29.41,29.52,29.39,29.4,262577.0,27.174,27.2756,27.1555,27.1647,262577.0
2021-11-26 12:20:00,29.41,29.44,29.3,29.43,175095.0,27.174,27.2017,27.0723,27.1924,175095.0
2021-11-26 12:25:00,29.44,29.56,29.42,29.56,220688.0,27.2017,27.3126,27.1832,27.3126,220688.0
2021-11-26 12:30:00,29.55,29.63,29.5,29.62,141162.0,27.3033,27.3772,27.2571,27.368,141162.0
2021-11-26 12:35:00,29.62,29.65,29.54,29.6,154834.0,27.368,27.3957,27.2941,27.3495,154834.0
2021-11-26 12:40:00,29.6,29.67,29.58,29.65,200282.0,27.3495,27.4142,27.331,27.3957,200282.0
2021-11-26 12:45:00,29.65,29.67,29.6,29.64,337673.0,27.3957,27.4142,27.3495,27.3865,337673.0
2021-11-26 12:50:00,29.63,29.76,29.59,29.74,363021.0,27.3772,27.4974,27.3403,27.4789,363021.0
2021-11-26 12:55:00,29.74,29.81,29.68,29.7,562747.0,27.4789,27.5436,27.4234,27.4419,562747.0
2021-11-29 09:30:00,30.44,30.74,30.16,30.2,447927.0,28.1257,28.4028,27.8669,27.9039,447927.0
2021-11-29 09:35:00,30.19,30.25,30.01,30.05,161497.0,27.8947,27.9501,27.7283,27.7653,161497.0
2021-11-29 09:40:00,30.04,30.05,29.86,29.96,208573.0,27.7561,27.7653,27.5897,27.6821,208573.0
2021-11-29 09:45:00,29.96,30.01,29.87,29.88,237814.0,27.6821,27.7283,27.599,27.6082,237814.0
2021-11-29 09:50:00,29.89,29.94,29.79,29.84,120717.0,27.6175,27.6637,27.5251,27.5713,120717.0
2021-11-29 09:55:00,29.84,29.99,29.75,29.84,165073.0,27.5713,27.7099,27.4881,27.5713,165073.0
2021-11-29 10:00:00,29.84,29.89,29.71,29.71,129534.0,27.5713,27.6175,27.4512,27.4512,129534.0
2021-11-29 10:05:00,29.71,29.82,29.58,29.73,203730.0,27.4512,27.5528,27.331,27.4696,203730.0
2021-11-29 10:10:00,29.72,29.88,29.7,29.79,130981.0,27.4604,27.6082,27.4419,27.5251,130981.0
2021-11-29 10:15:00,29.79,29.91,29.77,29.89,110772.0,27.5251,27.6359,27.5066,27.6175,110772.0
2021-11-29 10:20:00,29.89,29.92,29.83,29.84,113636.0,27.6175,27.6452,27.562,27.5713,113636.0
2021-11-29 10:25:00,29.84,29.89,29.76,29.82,168101.0,27.5713,27.6175,27.4974,27.5528,168101.0
2021-11-29 10:30:00,29.8,29.85,29.72,29.83,234578.0,27.5343,27.5805,27.4604,27.562,234578.0
2021-11-29 10:35:00,29.84,29.88,29.67,29.76,251385.0,27.5713,27.6082,27.4142,27.4974,251385.0
2021-11-29 10:40:00,29.76,29.78,29.7,29.78,86164.0,27.4974,27.5158,27.4419,27.5158,86164.0
2021-11-29 10:45:00,29.78,29.85,29.72,29.73,98809.0,27.5158,27.5805,27.4604,27.4696,98809.0
2021-11-29 10:50:00,29.72,29.82,29.71,29.73,83486.0,27.4604,27.5528,27.4512,27.4696,83486.0
2021-11-29 10:55:00,29.73,29.91,29.73,29.9,75534.0,27.4696,27.6359,27.4696,27.6267,75534.0
2021-11-29 11:00:00,29.9,29.94,29.84,29.86,82681.0,27.6267,27.6637,27.5713,27.5897,82681.0
2021-11-29 11:05:00,29.85,29.92,29.83,29.84,91720.0,27.5805,27.6452,27.562,27.5713,91720.0
2021-11-29 11:10:00,29.83,29.89,29.76,29.76,86677.0,27.562,27.6175,27.4974,27.4974,86677.0
2021-11-29 11:15:00,29.76,29.82,29.69,29.7,89740.0,27.4974,27.5528,27.4327,27.4419,89740.0
2021-11-29 11:20:00,29.7,29.81,29.68,29.71,73227.0,27.4419,27.5436,27.4234,27.4512,73227.0
2021-11-29 11:25:00,29.7,29.72,29.61,29.63,96119.0,27.4419,27.4604,27.3588,27.3772,96119.0
2021-11-29 11:30:00,29.64,29.67,29.54,29.59,137945.0,27.3865,27.4142,27.2941,27.3403,137945.0
2021-11-29 11:35:00,29.61,29.63,29.53,29.62,65542.0,27.3588,27.3772,27.2848,27.368,65542.0
2021-11-29 11:40:00,29.61,29.72,29.6,29.71,71073.0,27.3588,27.4604,27.3495,27.4512,71073.0
2021-11-29 11:45:00,29.7,29.85,29.7,29.8,125421.0,27.4419,27.5805,27.4419,27.5343,125421.0
2021-11-29 11:50:00,29.8,29.81,29.74,29.76,109497.0,27.5343,27.5436,27.4789,27.4974,109497.0
2021-11-29 11:55:00,29.75,29.82,29.7,29.82,102719.0,27.4881,27.5528,27.4419,27.5528,102719.0
2021-11-29 12:00:00,29.82,29.86,29.79,29.83,57758.0,27.5528,27.5897,27.5251,27.562,57758.0
2021-11-29 12:05:00,29.83,29.88,29.83,29.84,51993.0,27.562,27.6082,27.562,27.5713,51993.0
2021-11-29 12:10:00,29.85,29.89,29.83,29.86,47712.0,27.5805,27.6175,27.562,27.5897,47712.0
2021-11-29 12:15:00,29.85,29.91,29.84,29.9,42742.0,27.5805,27.6359,27.5713,27.6267,42742.0
2021-11-29 12:20:00,29.91,29.99,29.89,29.98,79189.0,27.6359,27.7099,27.6175,27.7006,79189.0
2021-11-29 12:25:00,29.98,30.04,29.95,29.95,143813.0,27.7006,27.7561,27.6729,27.6729,143813.0
2021-11-29 12:30:00,29.96,30.06,29.95,30.05,99531.0,27.6821,27.7745,27.6729,27.7653,99531.0
2021-11-29 12:35:00,30.05,30.06,29.98,30.03,97141.0,27.7653,27.7745,27.7006,27.7468,97141.0
2021-11-29 12:40:00,30.03,30.08,30.02,30.05,137687.0,27.7468,27.793,27.7376,27.7653,137687.0
2021-11-29 12:45:00,30.05,30.08,30.03,30.05,124590.0,27.7653,27.793,27.7468,27.7653,124590.0
2021-11-29 12:50:00,30.05,30.05,30.0,30.04,93414.0,27.7653,27.7653,27.7191,27.7561,93414.0
2021-11-29 12:55:00,30.04,30.08,30.02,30.02,75063.0,27.7561,27.793,27.7376,27.7376,75063.0
2021-11-29 13:00:00,30.02,30.04,29.99,30.0,39848.0,27.7376,27.7561,27.7099,27.7191,39848.0
2021-11-29 13:05:00,29.99,30.06,29.98,30.04,67586.0,27.7099,27.7745,27.7006,27.7561,67586.0
2021-11-29 13:10:00,30.03,30.04,29.97,29.98,53801.0,27.7468,27.7561,27.6914,27.7006,53801.0
2021-11-29 13:15:00,29.98,30.01,29.94,29.98,67203.0,27.7006,27.7283,27.6637,27.7006,67203.0
2021-11-29 13:20:00,29.99,30.01,29.96,29.99,45020.0,27.7099,27.7283,27.6821,27.7099,45020.0
2021-11-29 13:25:00,29.99,30.01,29.94,29.99,99958.0,27.7099,27.7283,27.6637,27.7099,99958.0
2021-11-29 13:30:00,29.99,30.05,29.97,30.03,96669.0,27.7099,27.7653,27.6914,27.7468,96669.0
2021-11-29 13:35:00,30.03,30.03,29.97,29.98,70052.0,27.7468,27.7468,27.6914,27.7006,70052.0
2021-11-29 13:40:00,29.98,29.99,29.95,29.96,56851.0,27.7006,27.7099,27.6729,27.6821,56851.0
2021-11-29 13:45:00,29.96,30.0,29.96,29.97,34460.0,27.6821,27.7191,27.6821,27.6914,34460.0
2021-11-29 13:50:00,29.97,30.01,29.96,30.0,30035.0,27.6914,27.7283,27.6821,27.7191,30035.0
2021-11-29 13:55:00,30.0,30.05,29.99,30.05,56146.0,27.7191,27.7653,27.7099,27.7653,56146.0
2021-11-29 14:00:00,30.05,30.05,29.94,30.01,97100.0,27.7653,27.7653,27.6637,27.7283,97100.0
2021-11-29 14:05:00,30.0,30.02,29.98,30.0,66481.0,27.7191,27.7376,27.7006,27.7191,66481.0
2021-11-29 14:10:00,30.0,30.01,29.98,30.01,58314.0,27.7191,27.7283,27.7006,27.7283,58314.0
2021-11-29 14:15:00,30.0,30.01,29.96,29.99,76229.0,27.7191,27.7283,27.6821,27.7099,76229.0
2021-11-29 14:20:00,30.0,30.01,29.97,29.98,86327.0,27.7191,27.7283,27.6914,27.7006,86327.0
2021-11-29 14:25:00,29.99,30.0,29.96,29.97,41484.0,27.7099,27.7191,27.6821,27.6914,41484.0
2021-11-29 14:30:00,29.97,29.98,29.84,29.92,107359.0,27.6914,27.7006,27.5713,27.6452,107359.0
2021-11-29 14:35:00,29.92,29.95,29.9,29.92,65109.0,27.6452,27.6729,27.6267,27.6452,65109.0
2021-11-29 14:40:00,29.92,29.98,29.91,29.97,78937.0,27.6452,27.7006,27.6359,27.6914,78937.0
2021-11-29 14:45:00,29.96,29.98,29.95,29.95,70597.0,27.6821,27.7006,27.6729,27.6729,70597.0
2021-11-29 14:50:00,29.95,29.99,29.93,29.94,91739.0,27.6729,27.7099,27.6544,27.6637,91739.0
2021-11-29 14:55:00,29.94,29.96,29.91,29.95,59743.0,27.6637,27.6821,27.6359,27.6729,59743.0
2021-11-29 15:00:00,29.95,29.97,29.9,29.92,69909.0,27.6729,27.6914,27.6267,27.6452,69909.0
2021-11-29 15:05:00,29.91,29.96,29.88,29.95,59887.0,27.6359,27.6821,27.6082,27.6729,59887.0
2021-11-29 15:10:00,29.95,29.96,29.91,29.92,63872.0,27.6729,27.6821,27.6359,27.6452,63872.0
2021-11-29 15:15:00,29.92,29.98,29.87,29.89,82442.0,27.6452,27.7006,27.599,27.6175,82442.0
2021-11-29 15:20:00,29.89,29.92,29.87,29.92,84009.0,27.6175,27.6452,27.599,27.6452,84009.0
2021-11-29 15:25:00,29.92,29.94,29.89,29.91,82159.0,27.6452,27.6637,27.6175,27.6359,82159.0
2021-11-29 15:30:00,29.9,29.9,29.84,29.87,160715.0,27.6267,27.6267,27.5713,27.599,160715.0
2021-11-29 15:35:00,29.87,29.87,29.81,29.83,145189.0,27.599,27.599,27.5436,27.562,145189.0
2021-11-29 15:40:00,29.83,29.83,29.74,29.76,170728.0,27.562,27.562,27.4789,27.4974,170728.0
2021-11-29 15:45:00,29.75,29.77,29.72,29.75,201660.0,27.4881,27.5066,27.4604,27.4881,201660.0
2021-11-29 15:50:00,29.74,29.76,29.69,29.73,218778.0,27.4789,27.4974,27.4327,27.4696,218778.0
2021-11-29 15:55:00,29.73,29.74,29.64,29.65,566921.0,27.4696,27.4789,27.3865,27.3957,566921.0
2021-11-30 09:30:00,28.92,29.36,28.69,29.3,358194.0,26.8377,27.246,26.6242,27.1903,358194.0
2021-11-30 09:35:00,29.3,29.32,29.05,29.05,117069.0,27.1903,27.2089,26.9583,26.9583,117069.0
2021-11-30 09:40:00,29.07,29.26,29.03,29.24,176587.0,26.9769,27.1532,26.9398,27.1346,176587.0
2021-11-30 09:45:00,29.24,29.25,28.97,28.99,134142.0,27.1346,27.1439,26.8841,26.9026,134142.0
2021-11-30 09:50:00,28.99,29.01,28.93,28.97,121401.0,26.9026,26.9212,26.847,26.8841,121401.0
2021-11-30 09:55:00,28.97,29.01,28.86,28.89,228990.0,26.8841,26.9212,26.782,26.8098,228990.0
2021-11-30 10:00:00,28.88,28.89,28.77,28.85,170170.0,26.8006,26.8098,26.6985,26.7727,170170.0
2021-11-30 10:05:00,28.84,29.03,28.8,28.91,149263.0,26.7634,26.9398,26.7263,26.8284,149263.0
2021-11-30 10:10:00,28.91,28.99,28.81,28.81,109103.0,26.8284,26.9026,26.7356,26.7356,109103.0
2021-11-30 10:15:00,28.81,28.87,28.75,28.75,249100.0,26.7356,26.7913,26.6799,26.6799,249100.0
2021-11-30 10:20:00,28.75,28.8,28.64,28.69,310217.0,26.6799,26.7263,26.5778,26.6242,310217.0
2021-11-30 10:25:00,28.7,28.7,28.58,28.7,130027.0,26.6335,26.6335,26.5222,26.6335,130027.0
2021-11-30 10:30:00,28.7,28.78,28.67,28.72,229398.0,26.6335,26.7078,26.6057,26.6521,229398.0
2021-11-30 10:35:00,28.73,28.89,28.71,28.79,213834.0,26.6614,26.8098,26.6428,26.717,213834.0
2021-11-30 10:40:00,28.79,28.86,28.74,28.75,109859.0,26.717,26.782,26.6706,26.6799,109859.0
2021-11-30 10:45:00,28.76,28.81,28.69,28.7,136571.0,26.6892,26.7356,26.6242,26.6335,136571.0
2021-11-30 10:50:00,28.69,28.82,28.66,28.66,223639.0,26.6242,26.7449,26.5964,26.5964,223639.0
2021-11-30 10:55:00,28.66,28.7,28.6,28.66,275028.0,26.5964,26.6335,26.5407,26.5964,275028.0
2021-11-30 11:00:00,28.66,28.71,28.57,28.59,394675.0,26.5964,26.6428,26.5129,26.5314,394675.0
2021-11-30 11:05:00,28.58,28.63,28.54,28.59,268884.0,26.5222,26.5686,26.485,26.5314,268884.0
2021-11-30 11:10:00,28.59,28.81,28.57,28.8,201915.0,26.5314,26.7356,26.5129,26.7263,201915.0
2021-11-30 11:15:00,28.8,28.9,28.75,28.88,159665.0,26.7263,26.8191,26.6799,26.8006,159665.0
2021-11-30 11:20:00,28.88,28.9,28.69,28.71,122333.0,26.8006,26.8191,26.6242,26.6428,122333.0
2021-11-30 11:25:00,28.7,28.83,28.66,28.81,133761.0,26.6335,26.7542,26.5964,26.7356,133761.0
2021-11-30 11:30:00,28.8,28.86,28.67,28.68,130453.0,26.7263,26.782,26.6057,26.615,130453.0
2021-11-30 11:35:00,28.68,28.71,28.58,28.61,155501.0,26.615,26.6428,26.5222,26.55,155501.0
2021-11-30 11:40:00,28.61,28.68,28.51,28.52,171618.0,26.55,26.615,26.4572,26.4665,171618.0
2021-11-30 11:45:00,28.53,28.56,28.38,28.39,297001.0,26.4758,26.5036,26.3366,26.3458,297001.0
2021-11-30 11:50:00,28.38,28.43,28.34,28.36,237914.0,26.3366,26.383,26.2994,26.318,237914.0
2021-11-30 11:55:00,28.37,28.5,28.35,28.48,209389.0,26.3273,26.4479,26.3087,26.4294,209389.0
2021-11-30 12:00:00,28.48,28.48,28.35,28.42,198564.0,26.4294,26.4294,26.3087,26.3737,198564.0
2021-11-30 12:05:00,28.41,28.47,28.37,28.45,132088.0,26.3644,26.4201,26.3273,26.4015,132088.0
2021-11-30 12:10:00,28.46,28.57,28.43,28.46,195183.0,26.4108,26.5129,26.383,26.4108,195183.0
2021-11-30 12:15:00,28.45,28.61,28.43,28.61,202721.0,26.4015,26.55,26.383,26.55,202721.0
2021-11-30 12:20:00,28.61,28.64,28.4,28.64,260278.0,26.55,26.5778,26.3551,26.5778,260278.0
2021-11-30 12:25:00,28.64,28.65,28.58,28.61,124895.0,26.5778,26.5871,26.5222,26.55,124895.0
2021-11-30 12:30:00,28.6,28.69,28.56,28.66,120526.0,26.5407,26.6242,26.5036,26.5964,120526.0
2021-11-30 12:35:00,28.66,28.69,28.56,28.59,89912.0,26.5964,26.6242,26.5036,26.5314,89912.0
2021-11-30 12:40:00,28.58,28.68,28.53,28.67,104036.0,26.5222,26.615,26.4758,26.6057,104036.0
2021-11-30 12:45:00,28.66,28.68,28.59,28.61,83730.0,26.5964,26.615,26.5314,26.55,83730.0
2021-11-30 12:50:00,28.62,28.68,28.57,28.58,74534.0,26.5593,26.615,26.5129,26.5222,74534.0
2021-11-30 12:55:00,28.58,28.59,28.52,28.59,112292.0,26.5222,26.5314,26.4665,26.5314,112292.0
2021-11-30 13:00:00,28.59,28.6,28.49,28.51,89246.0,26.5314,26.5407,26.4386,26.4572,89246.0
2021-11-30 13:05:00,28.51,28.62,28.5,28.53,110555.0,26.4572,26.5593,26.4479,26.4758,110555.0
2021-11-30 13:10:00,28.52,28.54,28.47,28.49,115106.0,26.4665,26.485,26.4201,26.4386,115106.0
2021-11-30 13:15:00,28.49,28.6,28.48,28.55,112445.0,26.4386,26.5407,26.4294,26.4943,112445.0
2021-11-30 13:20:00,28.54,28.66,28.51,28.65,101138.0,26.485,26.5964,26.4572,26.5871,101138.0
2021-11-30 13:25:00,28.65,28.65,28.58,28.59,83386.0,26.5871,26.5871,26.5222,26.5314,83386.0
2021-11-30 13:30:00,28.58,28.66,28.55,28.63,97125.0,26.5222,26.5964,26.4943,26.5686,97125.0
2021-11-30 13:35:00,28.63,28.7,28.63,28.69,131562.0,26.5686,26.6335,26.5686,26.6242,131562.0
2021-11-30 13:40:00,28.68,28.75,28.65,28.74,95030.0,26.615,26.6799,26.5871,26.6706,95030.0
2021-11-30 13:45:00,28.75,28.76,28.68,28.72,85939.0,26.6799,26.6892,26.615,26.6521,85939.0
2021-11-30 13:50:00,28.72,28.77,28.69,28.75,118677.0,26.6521,26.6985,26.6242,26.6799,118677.0
2021-11-30 13:55:00,28.75,28.83,28.74,28.83,85043.0,26.6799,26.7542,26.6706,26.7542,85043.0
2021-11-30 14:00:00,28.82,28.84,28.73,28.79,175278.0,26.7449,26.7634,26.6614,26.717,175278.0
2021-11-30 14:05:00,28.78,28.89,28.74,28.85,207889.0,26.7078,26.8098,26.6706,26.7727,207889.0
2021-11-30 14:10:00,28.86,28.89,28.84,28.89,133177.0,26.782,26.8098,26.7634,26.8098,133177.0
2021-11-30 14:15:00,28.89,28.91,28.83,28.9,83433.0,26.8098,26.8284,26.7542,26.8191,83433.0
2021-11-30 14:20:00,28.91,28.94,28.84,28.87,107692.0,26.8284,26.8562,26.7634,26.7913,107692.0
2021-11-30 14:25:00,28.87,28.94,28.85,28.87,128654.0,26.7913,26.8562,26.7727,26.7913,128654.0
2021-11-30 14:30:00,28.87,28.93,28.84,28.93,103808.0,26.7913,26.847,26.7634,26.847,103808.0
2021-11-30 14:35:00,28.93,28.94,28.83,28.86,130602.0,26.847,26.8562,26.7542,26.782,130602.0
2021-11-30 14:40:00,28.86,28.93,28.83,28.84,140685.0,26.782,26.847,26.7542,26.7634,140685.0
2021-11-30 14:45:00,28.84,28.86,28.8,28.82,110559.0,26.7634,26.782,26.7263,26.7449,110559.0
2021-11-30 14:50:00,28.82,28.87,28.8,28.87,142025.0,26.7449,26.7913,26.7263,26.7913,142025.0
2021-11-30 14:55:00,28.87,28.92,28.85,28.92,158031.0,26.7913,26.8377,26.7727,26.8377,158031.0
2021-11-30 15:00:00,28.92,28.99,28.9,28.99,223910.0,26.8377,26.9026,26.8191,26.9026,223910.0
2021-11-30 15:05:00,28.98,29.01,28.93,28.93,152494.0,26.8934,26.9212,26.847,26.847,152494.0
2021-11-30 15:10:00,28.94,28.96,28.88,28.89,196910.0,26.8562,26.8748,26.8006,26.8098,196910.0
2021-11-30 15:15:00,28.89,28.92,28.87,28.89,165360.0,26.8098,26.8377,26.7913,26.8098,165360.0
2021-11-30 15:20:00,28.88,28.93,28.87,28.91,161949.0,26.8006,26.847,26.7913,26.8284,161949.0
2021-11-30 15:25:00,28.91,28.91,28.84,28.89,235313.0,26.8284,26.8284,26.7634,26.8098,235313.0
2021-11-30 15:30:00,28.89,29.05,28.88,29.01,281140.0,26.8098,26.9583,26.8006,26.9212,281140.0
2021-11-30 15:35:00,29.01,29.02,28.94,28.95,279724.0,26.9212,26.9305,26.8562,26.8655,279724.0
2021-11-30 15:40:00,28.95,29.07,28.94,29.05,246970.0,26.8655,26.9769,26.8562,26.9583,246970.0
2021-11-30 15:45:00,29.06,29.08,28.98,29.03,373530.0,26.9676,26.9862,26.8934,26.9398,373530.0
2021-11-30 15:50:00,29.02,29.03,28.73,28.75,567381.0,26.9305,26.9398,26.6614,26.6799,567381.0
2021-11-30 15:55:00,28.75,28.76,28.67,28.67,1941446.0,26.6799,26.6892,26.6057,26.6057,1941446.0
2021-12-01 09:30:00,29.46,29.96,29.42,29.63,376751.0,27.3388,27.8028,27.3017,27.4966,376751.0
2021-12-01 09:35:00,29.63,29.73,29.51,29.52,98229.0,27.4966,27.5894,27.3852,27.3945,98229.0
2021-12-01 09:40:00,29.51,29.58,29.38,29.44,194558.0,27.3852,27.4502,27.2646,27.3202,194558.0
2021-12-01 09:45:00,29.43,29.48,29.29,29.34,101607.0,27.311,27.3574,27.181,27.2274,101607.0
2021-12-01 09:50:00,29.34,29.44,29.31,29.39,98192.0,27.2274,27.3202,27.1996,27.2738,98192.0
2021-12-01 09:55:00,29.4,29.46,29.32,29.46,125742.0,27.2831,27.3388,27.2089,27.3388,125742.0
2021-12-01 10:00:00,29.45,29.54,29.4,29.4,126021.0,27.3295,27.413,27.2831,27.2831,126021.0
2021-12-01 10:05:00,29.41,29.44,29.28,29.41,141884.0,27.2924,27.3202,27.1718,27.2924,141884.0
2021-12-01 10:10:00,29.41,29.61,29.39,29.59,126097.0,27.2924,27.478,27.2738,27.4594,126097.0
2021-12-01 10:15:00,29.59,29.64,29.55,29.62,83232.0,27.4594,27.5058,27.4223,27.4873,83232.0
2021-12-01 10:20:00,29.63,29.78,29.57,29.77,142664.0,27.4966,27.6358,27.4409,27.6265,142664.0
2021-12-01 10:25:00,29.77,29.81,29.7,29.73,117971.0,27.6265,27.6636,27.5615,27.5894,117971.0
2021-12-01 10:30:00,29.72,29.8,29.61,29.61,86332.0,27.5801,27.6543,27.478,27.478,86332.0
2021-12-01 10:35:00,29.61,29.73,29.55,29.55,136851.0,27.478,27.5894,27.4223,27.4223,136851.0
2021-12-01 10:40:00,29.55,29.62,29.52,29.62,115211.0,27.4223,27.4873,27.3945,27.4873,115211.0
2021-12-01 10:45:00,29.61,29.7,29.58,29.69,96505.0,27.478,27.5615,27.4502,27.5522,96505.0
2021-12-01 10:50:00,29.69,29.77,29.69,29.74,94809.0,27.5522,27.6265,27.5522,27.5986,94809.0
2021-12-01 10:55:00,29.73,29.73,29.62,29.67,87792.0,27.5894,27.5894,27.4873,27.5337,87792.0
2021-12-01 11:00:00,29.67,29.7,29.62,29.64,87783.0,27.5337,27.5615,27.4873,27.5058,87783.0
2021-12-01 11:05:00,29.63,29.67,29.62,29.66,107503.0,27.4966,27.5337,27.4873,27.5244,107503.0
2021-12-01 11:10:00,29.66,29.7,29.58,29.7,106429.0,27.5244,27.5615,27.4502,27.5615,106429.0
2021-12-01 11:15:00,29.69,29.8,29.67,29.76,186933.0,27.5522,27.6543,27.5337,27.6172,186933.0
2021-12-01 11:20:00,29.75,29.79,29.66,29.72,86266.0,27.6079,27.645,27.5244,27.5801,86266.0
2021-12-01 11:25:00,29.72,29.75,29.64,29.7,108419.0,27.5801,27.6079,27.5058,27.5615,108419.0
2021-12-01 11:30:00,29.7,29.74,29.65,29.67,165089.0,27.5615,27.5986,27.5151,27.5337,165089.0
2021-12-01 11:35:00,29.67,29.72,29.64,29.67,101183.0,27.5337,27.5801,27.5058,27.5337,101183.0
2021-12-01 11:40:00,29.67,29.69,29.53,29.55,137017.0,27.5337,27.5522,27.4038,27.4223,137017.0
2021-12-01 11:45:00,29.54,29.54,29.31,29.32,197006.0,27.413,27.413,27.1996,27.2089,197006.0
2021-12-01 11:50:00,29.31,29.37,29.27,29.34,111139.0,27.1996,27.2553,27.1625,27.2274,111139.0
2021-12-01 11:55:00,29.34,29.38,29.28,29.37,89951.0,27.2274,27.2646,27.1718,27.2553,89951.0
2021-12-01 12:00:00,29.38,29.38,29.26,29.35,109023.0,27.2646,27.2646,27.1532,27.2367,109023.0
2021-12-01 12:05:00,29.34,29.36,29.26,29.36,94092.0,27.2274,27.246,27.1532,27.246,94092.0
2021-12-01 12:10:00,29.35,29.4,29.34,29.39,78444.0,27.2367,27.2831,27.2274,27.2738,78444.0
2021-12-01 12:15:00,29.39,29.48,29.38,29.44,122807.0,27.2738,27.3574,27.2646,27.3202,122807.0
2021-12-01 12:20:00,29.44,29.46,29.36,29.36,63346.0,27.3202,27.3388,27.246,27.246,63346.0
2021-12-01 12:25:00,29.37,29.38,29.31,29.34,76023.0,27.2553,27.2646,27.1996,27.2274,76023.0
2021-12-01 12:30:00,29.34,29.43,29.34,29.41,96796.0,27.2274,27.311,27.2274,27.2924,96796.0
2021-12-01 12:35:00,29.4,29.4,29.29,29.36,58020.0,27.2831,27.2831,27.181,27.246,58020.0
2021-12-01 12:40:00,29.37,29.37,29.28,29.3,88377.0,27.2553,27.2553,27.1718,27.1903,88377.0
2021-12-01 12:45:00,29.3,29.3,29.2,29.2,130692.0,27.1903,27.1903,27.0975,27.0975,130692.0
2021-12-01 12:50:00,29.2,29.2,29.02,29.03,173082.0,27.0975,27.0975,26.9305,26.9398,173082.0
2021-12-01 12:55:00,29.03,29.05,28.96,28.98,167160.0,26.9398,26.9583,26.8748,26.8934,167160.0
2021-12-01 13:00:00,28.97,29.0,28.92,28.96,118998.0,26.8841,26.9119,26.8377,26.8748,118998.0
2021-12-01 13:05:00,28.97,29.0,28.85,28.86,235406.0,26.8841,26.9119,26.7727,26.782,235406.0
2021-12-01 13:10:00,28.86,28.96,28.84,28.96,147856.0,26.782,26.8748,26.7634,26.8748,147856.0
2021-12-01 13:15:00,28.96,29.02,28.92,28.92,175727.0,26.8748,26.9305,26.8377,26.8377,175727.0
2021-12-01 13:20:00,28.93,29.06,28.93,29.04,59112.0,26.847,26.9676,26.847,26.949,59112.0
2021-12-01 13:25:00,29.03,29.08,29.0,29.05,87366.0,26.9398,26.9862,26.9119,26.9583,87366.0
2021-12-01 13:30:00,29.05,29.07,28.98,29.06,85291.0,26.9583,26.9769,26.8934,26.9676,85291.0
2021-12-01 13:35:00,29.08,29.09,29.02,29.04,101409.0,26.9862,26.9954,26.9305,26.949,101409.0
2021-12-01 13:40:00,29.04,29.05,28.88,28.92,93120.0,26.949,26.9583,26.8006,26.8377,93120.0
2021-12-01 13:45:00,28.91,28.91,28.72,28.76,186574.0,26.8284,26.8284,26.6521,26.6892,186574.0
2021-12-01 13:50:00,28.77,28.88,28.75,28.83,232058.0,26.6985,26.8006,26.6799,26.7542,232058.0
2021-12-01 13:55:00,28.84,28.97,28.82,28.91,144088.0,26.7634,26.8841,26.7449,26.8284,144088.0
2021-12-01 14:00:00,28.92,28.95,28.8,28.88,179357.0,26.8377,26.8655,26.7263,26.8006,179357.0
2021-12-01 14:05:00,28.88,28.9,28.77,28.8,124221.0,26.8006,26.8191,26.6985,26.7263,124221.0
2021-12-01 14:10:00,28.81,28.83,28.75,28.79,151377.0,26.7356,26.7542,26.6799,26.717,151377.0
2021-12-01 14:15:00,28.79,28.82,28.59,28.6,185632.0,26.717,26.7449,26.5314,26.5407,185632.0
2021-12-01 14:20:00,28.61,28.73,28.55,28.73,187742.0,26.55,26.6614,26.4943,26.6614,187742.0
2021-12-01 14:25:00,28.72,28.8,28.68,28.78,135907.0,26.6521,26.7263,26.615,26.7078,135907.0
2021-12-01 14:30:00,28.79,28.89,28.78,28.81,121132.0,26.717,26.8098,26.7078,26.7356,121132.0
2021-12-01 14:35:00,28.81,28.88,28.75,28.87,148068.0,26.7356,26.8006,26.6799,26.7913,148068.0
2021-12-01 14:40:00,28.87,28.87,28.76,28.83,126590.0,26.7913,26.7913,26.6892,26.7542,126590.0
2021-12-01 14:45:00,28.82,28.89,28.73,28.85,129970.0,26.7449,26.8098,26.6614,26.7727,129970.0
2021-12-01 14:50:00,28.85,28.88,28.74,28.77,196391.0,26.7727,26.8006,26.6706,26.6985,196391.0
2021-12-01 14:55:00,28.77,28.82,28.74,28.76,95374.0,26.6985,26.7449,26.6706,26.6892,95374.0
2021-12-01 15:00:00,28.76,28.79,28.66,28.67,142269.0,26.6892,26.717,26.5964,26.6057,142269.0
2021-12-01 15:05:00,28.67,28.71,28.63,28.66,93821.0,26.6057,26.6428,26.5686,26.5964,93821.0
2021-12-01 15:10:00,28.65,28.75,28.64,28.74,113945.0,26.5871,26.6799,26.5778,26.6706,113945.0
2021-12-01 15:15:00,28.74,28.75,28.62,28.64,136101.0,26.6706,26.6799,26.5593,26.5778,136101.0
2021-12-01 15:20:00,28.64,28.64,28.47,28.5,189207.0,26.5778,26.5778,26.4201,26.4479,189207.0
2021-12-01 15:25:00,28.51,28.57,28.47,28.5,152645.0,26.4572,26.5129,26.4201,26.4479,152645.0
2021-12-01 15:30:00,28.5,28.57,28.43,28.53,278597.0,26.4479,26.5129,26.383,26.4758,278597.0
2021-12-01 15:35:00,28.53,28.56,28.45,28.54,226804.0,26.4758,26.5036,26.4015,26.485,226804.0
2021-12-01 15:40:00,28.53,28.7,28.51,28.67,277916.0,26.4758,26.6335,26.4572,26.6057,277916.0
2021-12-01 15:45:00,28.67,28.7,28.49,28.5,349574.0,26.6057,26.6335,26.4386,26.4479,349574.0
2021-12-01 15:50:00,28.5,28.52,28.45,28.46,473242.0,26.4479,26.4665,26.4015,26.4108,473242.0
2021-12-01 15:55:00,28.46,28.46,28.34,28.38,1124356.0,26.4108,26.4108,26.2994,26.3366,1124356.0
2021-12-02 09:30:00,28.46,28.69,28.08,28.11,475633.0,26.4108,26.6242,26.0582,26.086,475633.0
2021-12-02 09:35:00,28.13,28.33,28.06,28.32,319095.0,26.1046,26.2902,26.0396,26.2809,319095.0
2021-12-02 09:40:00,28.31,28.75,28.24,28.74,235328.0,26.2716,26.6799,26.2066,26.6706,235328.0
2021-12-02 09:45:00,28.75,28.86,28.64,28.71,403027.0,26.6799,26.782,26.5778,26.6428,403027.0
2021-12-02 09:50:00,28.72,28.88,28.66,28.8,202773.0,26.6521,26.8006,26.5964,26.7263,202773.0
2021-12-02 09:55:00,28.81,28.91,28.77,28.9,153187.0,26.7356,26.8284,26.6985,26.8191,153187.0
2021-12-02 10:00:00,28.9,29.02,28.77,28.87,231107.0,26.8191,26.9305,26.6985,26.7913,231107.0
2021-12-02 10:05:00,28.86,28.92,28.74,28.76,193610.0,26.782,26.8377,26.6706,26.6892,193610.0
2021-12-02 10:10:00,28.75,28.92,28.68,28.85,216850.0,26.6799,26.8377,26.615,26.7727,216850.0
2021-12-02 10:15:00,28.85,28.87,28.72,28.75,109830.0,26.7727,26.7913,26.6521,26.6799,109830.0
2021-12-02 10:20:00,28.75,28.86,28.68,28.82,102712.0,26.6799,26.782,26.615,26.7449,102712.0
2021-12-02 10:25:00,28.82,28.95,28.71,28.87,161137.0,26.7449,26.8655,26.6428,26.7913,161137.0
2021-12-02 10:30:00,28.88,28.94,28.85,28.87,99847.0,26.8006,26.8562,26.7727,26.7913,99847.0
2021-12-02 10:35:00,28.86,28.92,28.73,28.74,134264.0,26.782,26.8377,26.6614,26.6706,134264.0
2021-12-02 10:40:00,28.75,28.85,28.72,28.73,141504.0,26.6799,26.7727,26.6521,26.6614,141504.0
2021-12-02 10:45:00,28.74,28.9,28.67,28.87,117898.0,26.6706,26.8191,26.6057,26.7913,117898.0
2021-12-02 10:50:00,28.87,28.96,28.84,28.9,74791.0,26.7913,26.8748,26.7634,26.8191,74791.0
2021-12-02 10:55:00,28.89,29.07,28.86,29.06,93553.0,26.8098,26.9769,26.782,26.9676,93553.0
2021-12-02 11:00:00,29.07,29.09,28.93,28.96,111600.0,26.9769,26.9954,26.847,26.8748,111600.0
2021-12-02 11:05:00,28.96,29.1,28.87,29.08,103395.0,26.8748,27.0047,26.7913,26.9862,103395.0
2021-12-02 11:10:00,29.08,29.11,28.96,29.02,182273.0,26.9862,27.014,26.8748,26.9305,182273.0
2021-12-02 11:15:00,29.02,29.08,28.99,29.06,73070.0,26.9305,26.9862,26.9026,26.9676,73070.0
2021-12-02 11:20:00,29.06,29.13,29.05,29.11,108033.0,26.9676,27.0326,26.9583,27.014,108033.0
2021-12-02 11:25:00,29.11,29.21,29.1,29.16,156811.0,27.014,27.1068,27.0047,27.0604,156811.0
2021-12-02 11:30:00,29.16,29.21,28.96,29.07,192796.0,27.0604,27.1068,26.8748,26.9769,192796.0
2021-12-02 11:35:00,29.07,29.15,29.04,29.1,126426.0,26.9769,27.0511,26.949,27.0047,126426.0
2021-12-02 11:40:00,29.1,29.19,29.09,29.13,111886.0,27.0047,27.0882,26.9954,27.0326,111886.0
2021-12-02 11:45:00,29.12,29.22,29.07,29.2,82415.0,27.0233,27.1161,26.9769,27.0975,82415.0
2021-12-02 11:50:00,29.21,29.24,29.18,29.23,108846.0,27.1068,27.1346,27.079,27.1254,108846.0
2021-12-02 11:55:00,29.22,29.25,29.14,29.2,66046.0,27.1161,27.1439,27.0418,27.0975,66046.0
2021-12-02 12:00:00,29.2,29.25,29.16,29.22,63020.0,27.0975,27.1439,27.0604,27.1161,63020.0
2021-12-02 12:05:00,29.22,29.22,29.15,29.19,54155.0,27.1161,27.1161,27.0511,27.0882,54155.0
2021-12-02 12:10:00,29.19,29.29,29.18,29.26,92479.0,27.0882,27.181,27.079,27.1532,92479.0
2021-12-02 12:15:00,29.25,29.25,29.15,29.18,94833.0,27.1439,27.1439,27.0511,27.079,94833.0
2021-12-02 12:20:00,29.18,29.19,29.1,29.13,79990.0,27.079,27.0882,27.0047,27.0326,79990.0
2021-12-02 12:25:00,29.12,29.16,29.09,29.16,71841.0,27.0233,27.0604,26.9954,27.0604,71841.0
2021-12-02 12:30:00,29.16,29.19,29.12,29.13,56686.0,27.0604,27.0882,27.0233,27.0326,56686.0
2021-12-02 12:35:00,29.14,29.19,29.1,29.12,60163.0,27.0418,27.0882,27.0047,27.0233,60163.0
2021-12-02 12:40:00,29.12,29.18,29.1,29.13,43628.0,27.0233,27.079,27.0047,27.0326,43628.0
2021-12-02 12:45:00,29.13,29.16,29.1,29.16,68223.0,27.0326,27.0604,27.0047,27.0604,68223.0
2021-12-02 12:50:00,29.15,29.23,29.13,29.23,75389.0,27.0511,27.1254,27.0326,27.1254,75389.0
2021-12-02 12:55:00,29.23,29.25,29.13,29.16,99130.0,27.1254,27.1439,27.0326,27.0604,99130.0
2021-12-02 13:00:00,29.16,29.17,29.07,29.13,102686.0,27.0604,27.0697,26.9769,27.0326,102686.0
2021-12-02 13:05:00,29.13,29.17,29.06,29.09,46445.0,27.0326,27.0697,26.9676,26.9954,46445.0
2021-12-02 13:10:00,29.09,29.18,29.05,29.17,105793.0,26.9954,27.079,26.9583,27.0697,105793.0
2021-12-02 13:15:00,29.18,29.27,29.17,29.21,177417.0,27.079,27.1625,27.0697,27.1068,177417.0
2021-12-02 13:20:00,29.22,29.24,29.12,29.15,142685.0,27.1161,27.1346,27.0233,27.0511,142685.0
2021-12-02 13:25:00,29.15,29.17,29.1,29.11,60305.0,27.0511,27.0697,27.0047,27.014,60305.0
2021-12-02 13:30:00,29.12,29.17,29.03,29.15,76675.0,27.0233,27.0697,26.9398,27.0511,76675.0
2021-12-02 13:35:00,29.15,29.2,29.12,29.2,43610.0,27.0511,27.0975,27.0233,27.0975,43610.0
2021-12-02 13:40:00,29.19,29.21,29.16,29.18,49747.0,27.0882,27.1068,27.0604,27.079,49747.0
2021-12-02 13:45:00,29.18,29.22,29.13,29.22,71873.0,27.079,27.1161,27.0326,27.1161,71873.0
2021-12-02 13:50:00,29.21,29.34,29.18,29.31,67762.0,27.1068,27.2274,27.079,27.1996,67762.0
2021-12-02 13:55:00,29.31,29.4,29.3,29.38,57693.0,27.1996,27.2831,27.1903,27.2646,57693.0
2021-12-02 14:00:00,29.37,29.47,29.37,29.45,58394.0,27.2553,27.3481,27.2553,27.3295,58394.0
2021-12-02 14:05:00,29.45,29.48,29.4,29.43,63955.0,27.3295,27.3574,27.2831,27.311,63955.0
2021-12-02 14:10:00,29.43,29.44,29.33,29.34,114160.0,27.311,27.3202,27.2182,27.2274,114160.0
2021-12-02 14:15:00,29.34,29.39,29.3,29.39,63504.0,27.2274,27.2738,27.1903,27.2738,63504.0
2021-12-02 14:20:00,29.38,29.4,29.3,29.32,104299.0,27.2646,27.2831,27.1903,27.2089,104299.0
2021-12-02 14:25:00,29.32,29.47,29.31,29.45,97541.0,27.2089,27.3481,27.1996,27.3295,97541.0
2021-12-02 14:30:00,29.44,29.46,29.41,29.44,73113.0,27.3202,27.3388,27.2924,27.3202,73113.0
2021-12-02 14:35:00,29.44,29.47,29.41,29.43,61385.0,27.3202,27.3481,27.2924,27.311,61385.0
2021-12-02 14:40:00,29.44,29.47,29.41,29.46,66326.0,27.3202,27.3481,27.2924,27.3388,66326.0
2021-12-02 14:45:00,29.46,29.49,29.36,29.36,76430.0,27.3388,27.3666,27.246,27.246,76430.0
2021-12-02 14:50:00,29.36,29.42,29.34,29.38,85163.0,27.246,27.3017,27.2274,27.2646,85163.0
2021-12-02 14:55:00,29.37,29.39,29.31,29.34,65596.0,27.2553,27.2738,27.1996,27.2274,65596.0
2021-12-02 15:00:00,29.34,29.42,29.34,29.41,55690.0,27.2274,27.3017,27.2274,27.2924,55690.0
2021-12-02 15:05:00,29.41,29.45,29.34,29.37,53366.0,27.2924,27.3295,27.2274,27.2553,53366.0
2021-12-02 15:10:00,29.37,29.37,29.27,29.33,99983.0,27.2553,27.2553,27.1625,27.2182,99983.0
2021-12-02 15:15:00,29.34,29.39,29.31,29.33,68652.0,27.2274,27.2738,27.1996,27.2182,68652.0
2021-12-02 15:20:00,29.32,29.37,29.28,29.36,67723.0,27.2089,27.2553,27.1718,27.246,67723.0
2021-12-02 15:25:00,29.37,29.42,29.29,29.35,121996.0,27.2553,27.3017,27.181,27.2367,121996.0
2021-12-02 15:30:00,29.36,29.4,29.33,29.35,111920.0,27.246,27.2831,27.2182,27.2367,111920.0
2021-12-02 15:35:00,29.35,29.36,29.28,29.28,114073.0,27.2367,27.246,27.1718,27.1718,114073.0
2021-12-02 15:40:00,29.28,29.39,29.26,29.35,159786.0,27.1718,27.2738,27.1532,27.2367,159786.0
2021-12-02 15:45:00,29.35,29.39,29.26,29.37,326665.0,27.2367,27.2738,27.1532,27.2553,326665.0
2021-12-02 15:50:00,29.36,29.37,29.26,29.29,309474.0,27.246,27.2553,27.1532,27.181,309474.0
2021-12-02 15:55:00,29.29,29.35,29.27,29.33,712784.0,27.181,27.2367,27.1625,27.2182,712784.0
2021-12-03 09:30:00,29.83,29.95,29.64,29.8,348759.0,27.6822,27.7935,27.5058,27.6543,348759.0
2021-12-03 09:35:00,29.81,29.85,29.64,29.67,171395.0,27.6636,27.7007,27.5058,27.5337,171395.0
2021-12-03 09:40:00,29.67,29.7,29.53,29.65,149226.0,27.5337,27.5615,27.4038,27.5151,149226.0
2021-12-03 09:45:00,29.66,29.69,29.46,29.46,97916.0,27.5244,27.5522,27.3388,27.3388,97916.0
2021-12-03 09:50:00,29.46,29.5,29.24,29.25,91760.0,27.3388,27.3759,27.1346,27.1439,91760.0
2021-12-03 09:55:00,29.27,29.48,29.27,29.47,84570.0,27.1625,27.3574,27.1625,27.3481,84570.0
2021-12-03 10:00:00,29.46,29.56,29.39,29.43,77216.0,27.3388,27.4316,27.2738,27.311,77216.0
2021-12-03 10:05:00,29.43,29.47,29.3,29.3,61407.0,27.311,27.3481,27.1903,27.1903,61407.0
2021-12-03 10:10:00,29.29,29.43,29.29,29.39,111450.0,27.181,27.311,27.181,27.2738,111450.0
2021-12-03 10:15:00,29.38,29.56,29.38,29.5,118648.0,27.2646,27.4316,27.2646,27.3759,118648.0
2021-12-03 10:20:00,29.51,29.56,29.44,29.52,70169.0,27.3852,27.4316,27.3202,27.3945,70169.0
2021-12-03 10:25:00,29.52,29.6,29.5,29.58,51271.0,27.3945,27.4687,27.3759,27.4502,51271.0
2021-12-03 10:30:00,29.57,29.57,29.39,29.39,77131.0,27.4409,27.4409,27.2738,27.2738,77131.0
2021-12-03 10:35:00,29.38,29.4,29.31,29.35,88145.0,27.2646,27.2831,27.1996,27.2367,88145.0
2021-12-03 10:40:00,29.37,29.37,29.08,29.12,104049.0,27.2553,27.2553,26.9862,27.0233,104049.0
2021-12-03 10:45:00,29.11,29.2,29.1,29.17,101247.0,27.014,27.0975,27.0047,27.0697,101247.0
2021-12-03 10:50:00,29.17,29.28,29.09,29.27,131785.0,27.0697,27.1718,26.9954,27.1625,131785.0
2021-12-03 10:55:00,29.27,29.33,29.19,29.19,43394.0,27.1625,27.2182,27.0882,27.0882,43394.0
2021-12-03 11:00:00,29.18,29.33,29.18,29.33,59294.0,27.079,27.2182,27.079,27.2182,59294.0
2021-12-03 11:05:00,29.32,29.32,29.17,29.2,58649.0,27.2089,27.2089,27.0697,27.0975,58649.0
2021-12-03 11:10:00,29.21,29.27,29.19,29.21,92164.0,27.1068,27.1625,27.0882,27.1068,92164.0
2021-12-03 11:15:00,29.21,29.28,29.11,29.12,123217.0,27.1068,27.1718,27.014,27.0233,123217.0
2021-12-03 11:20:00,29.11,29.27,29.1,29.16,105513.0,27.014,27.1625,27.0047,27.0604,105513.0
2021-12-03 11:25:00,29.17,29.22,29.1,29.14,100794.0,27.0697,27.1161,27.0047,27.0418,100794.0
2021-12-03 11:30:00,29.14,29.23,29.11,29.23,78719.0,27.0418,27.1254,27.014,27.1254,78719.0
2021-12-03 11:35:00,29.23,29.25,29.13,29.22,54588.0,27.1254,27.1439,27.0326,27.1161,54588.0
2021-12-03 11:40:00,29.21,29.22,29.08,29.09,89376.0,27.1068,27.1161,26.9862,26.9954,89376.0
2021-12-03 11:45:00,29.09,29.14,29.08,29.11,71304.0,26.9954,27.0418,26.9862,27.014,71304.0
2021-12-03 11:50:00,29.11,29.11,28.93,28.94,102669.0,27.014,27.014,26.847,26.8562,102669.0
2021-12-03 11:55:00,28.94,28.95,28.88,28.92,115406.0,26.8562,26.8655,26.8006,26.8377,115406.0
2021-12-03 12:00:00,28.93,29.02,28.89,29.01,94088.0,26.847,26.9305,26.8098,26.9212,94088.0
2021-12-03 12:05:00,29.0,29.03,28.97,29.0,101401.0,26.9119,26.9398,26.8841,26.9119,101401.0
2021-12-03 12:10:00,29.0,29.14,29.0,29.1,88583.0,26.9119,27.0418,26.9119,27.0047,88583.0
2021-12-03 12:15:00,29.1,29.22,29.1,29.16,73329.0,27.0047,27.1161,27.0047,27.0604,73329.0
2021-12-03 12:20:00,29.15,29.24,29.12,29.21,39066.0,27.0511,27.1346,27.0233,27.1068,39066.0
2021-12-03 12:25:00,29.2,29.2,29.12,29.13,36467.0,27.0975,27.0975,27.0233,27.0326,36467.0
2021-12-03 12:30:00,29.12,29.14,29.0,29.07,62760.0,27.0233,27.0418,26.9119,26.9769,62760.0
2021-12-03 12:35:00,29.07,29.25,29.06,29.25,81006.0,26.9769,27.1439,26.9676,27.1439,81006.0
2021-12-03 12:40:00,29.24,29.27,29.21,29.22,58785.0,27.1346,27.1625,27.1068,27.1161,58785.0
2021-12-03 12:45:00,29.22,29.24,29.11,29.19,74036.0,27.1161,27.1346,27.014,27.0882,74036.0
2021-12-03 12:50:00,29.18,29.22,29.14,29.16,69203.0,27.079,27.1161,27.0418,27.0604,69203.0
2021-12-03 12:55:00,29.15,29.16,29.08,29.14,87808.0,27.0511,27.0604,26.9862,27.0418,87808.0
2021-12-03 13:00:00,29.13,29.14,29.05,29.1,44402.0,27.0326,27.0418,26.9583,27.0047,44402.0
2021-12-03 13:05:00,29.09,29.14,29.07,29.13,65470.0,26.9954,27.0418,26.9769,27.0326,65470.0
2021-12-03 13:10:00,29.13,29.15,29.04,29.08,52957.0,27.0326,27.0511,26.949,26.9862,52957.0
2021-12-03 13:15:00,29.09,29.17,29.07,29.16,55937.0,26.9954,27.0697,26.9769,27.0604,55937.0
2021-12-03 13:20:00,29.16,29.22,29.13,29.2,33471.0,27.0604,27.1161,27.0326,27.0975,33471.0
2021-12-03 13:25:00,29.2,29.21,29.08,29.09,54793.0,27.0975,27.1068,26.9862,26.9954,54793.0
2021-12-03 13:30:00,29.09,29.1,29.0,29.01,69915.0,26.9954,27.0047,26.9119,26.9212,69915.0
2021-12-03 13:35:00,29.01,29.02,28.92,28.98,67600.0,26.9212,26.9305,26.8377,26.8934,67600.0
2021-12-03 13:40:00,28.99,29.04,28.96,29.04,47450.0,26.9026,26.949,26.8748,26.949,47450.0
2021-12-03 13:45:00,29.03,29.08,28.91,29.02,95357.0,26.9398,26.9862,26.8284,26.9305,95357.0
2021-12-03 13:50:00,29.02,29.07,28.98,29.01,44899.0,26.9305,26.9769,26.8934,26.9212,44899.0
2021-12-03 13:55:00,29.02,29.05,28.98,29.0,48044.0,26.9305,26.9583,26.8934,26.9119,48044.0
2021-12-03 14:00:00,29.0,29.05,28.98,29.03,57355.0,26.9119,26.9583,26.8934,26.9398,57355.0
2021-12-03 14:05:00,29.04,29.04,28.88,28.89,85141.0,26.949,26.949,26.8006,26.8098,85141.0
2021-12-03 14:10:00,28.89,28.96,28.88,28.95,65320.0,26.8098,26.8748,26.8006,26.8655,65320.0
2021-12-03 14:15:00,28.95,29.0,28.9,28.9,55809.0,26.8655,26.9119,26.8191,26.8191,55809.0
2021-12-03 14:20:00,28.91,29.01,28.86,29.0,77054.0,26.8284,26.9212,26.782,26.9119,77054.0
2021-12-03 14:25:00,29.0,29.01,28.94,28.99,71590.0,26.9119,26.9212,26.8562,26.9026,71590.0
2021-12-03 14:30:00,28.99,29.02,28.91,28.95,65078.0,26.9026,26.9305,26.8284,26.8655,65078.0
2021-12-03 14:35:00,28.95,28.99,28.86,28.88,56174.0,26.8655,26.9026,26.782,26.8006,56174.0
2021-12-03 14:40:00,28.88,29.0,28.88,28.92,148306.0,26.8006,26.9119,26.8006,26.8377,148306.0
2021-12-03 14:45:00,28.92,28.95,28.87,28.88,80917.0,26.8377,26.8655,26.7913,26.8006,80917.0
2021-12-03 14:50:00,28.87,28.91,28.82,28.82,72836.0,26.7913,26.8284,26.7449,26.7449,72836.0
2021-12-03 14:55:00,28.83,28.94,28.83,28.88,56799.0,26.7542,26.8562,26.7542,26.8006,56799.0
2021-12-03 15:00:00,28.88,28.92,28.82,28.89,74478.0,26.8006,26.8377,26.7449,26.8098,74478.0
2021-12-03 15:05:00,28.9,28.95,28.81,28.83,107521.0,26.8191,26.8655,26.7356,26.7542,107521.0
2021-12-03 15:10:00,28.83,28.97,28.83,28.97,110775.0,26.7542,26.8841,26.7542,26.8841,110775.0
2021-12-03 15:15:00,28.97,29.0,28.87,28.9,98415.0,26.8841,26.9119,26.7913,26.8191,98415.0
2021-12-03 15:20:00,28.9,29.07,28.9,29.07,101866.0,26.8191,26.9769,26.8191,26.9769,101866.0
2021-12-03 15:25:00,29.07,29.15,29.05,29.1,107904.0,26.9769,27.0511,26.9583,27.0047,107904.0
2021-12-03 15:30:00,29.1,29.28,29.08,29.26,150863.0,27.0047,27.1718,26.9862,27.1532,150863.0
2021-12-03 15:35:00,29.26,29.27,29.13,29.17,193760.0,27.1532,27.1625,27.0326,27.0697,193760.0
2021-12-03 15:40:00,29.17,29.21,29.09,29.13,133853.0,27.0697,27.1068,26.9954,27.0326,133853.0
2021-12-03 15:45:00,29.13,29.14,29.05,29.13,207539.0,27.0326,27.0418,26.9583,27.0326,207539.0
2021-12-03 15:50:00,29.13,29.29,29.07,29.25,366429.0,27.0326,27.181,26.9769,27.1439,366429.0
2021-12-03 15:55:00,29.24,29.31,29.21,29.24,603236.0,27.1346,27.1996,27.1068,27.1346,603236.0
2021-12-06 09:30:00,29.56,29.83,29.56,29.63,181309.0,27.4316,27.6822,27.4316,27.4966,181309.0
2021-12-06 09:35:00,29.62,29.62,29.37,29.4,68328.0,27.4873,27.4873,27.2553,27.2831,68328.0
2021-12-06 09:40:00,29.42,29.67,29.4,29.6,126103.0,27.3017,27.5337,27.2831,27.4687,126103.0
2021-12-06 09:45:00,29.59,29.67,29.53,29.56,83977.0,27.4594,27.5337,27.4038,27.4316,83977.0
2021-12-06 09:50:00,29.56,29.68,29.52,29.63,117190.0,27.4316,27.543,27.3945,27.4966,117190.0
2021-12-06 09:55:00,29.63,29.75,29.53,29.74,114512.0,27.4966,27.6079,27.4038,27.5986,114512.0
2021-12-06 10:00:00,29.74,29.78,29.67,29.75,120354.0,27.5986,27.6358,27.5337,27.6079,120354.0
2021-12-06 10:05:00,29.74,29.87,29.66,29.87,91281.0,27.5986,27.7193,27.5244,27.7193,91281.0
2021-12-06 10:10:00,29.86,29.92,29.83,29.85,70724.0,27.71,27.7657,27.6822,27.7007,70724.0
2021-12-06 10:15:00,29.85,29.86,29.76,29.78,76573.0,27.7007,27.71,27.6172,27.6358,76573.0
2021-12-06 10:20:00,29.78,29.87,29.76,29.85,89699.0,27.6358,27.7193,27.6172,27.7007,89699.0
2021-12-06 10:25:00,29.86,30.0,29.84,29.99,118922.0,27.71,27.8399,27.6914,27.8306,118922.0
2021-12-06 10:30:00,29.98,30.01,29.92,29.96,97318.0,27.8214,27.8492,27.7657,27.8028,97318.0
2021-12-06 10:35:00,29.96,29.99,29.87,29.97,80216.0,27.8028,27.8306,27.7193,27.8121,80216.0
2021-12-06 10:40:00,29.96,30.0,29.92,29.98,114931.0,27.8028,27.8399,27.7657,27.8214,114931.0
2021-12-06 10:45:00,29.98,30.11,29.95,30.11,122377.0,27.8214,27.942,27.7935,27.942,122377.0
2021-12-06 10:50:00,30.11,30.11,30.02,30.1,42741.0,27.942,27.942,27.8585,27.9327,42741.0
2021-12-06 10:55:00,30.1,30.18,30.09,30.15,63346.0,27.9327,28.007,27.9234,27.9791,63346.0
2021-12-06 11:00:00,30.15,30.15,30.01,30.03,80398.0,27.9791,27.9791,27.8492,27.8678,80398.0
2021-12-06 11:05:00,30.03,30.09,30.01,30.04,54136.0,27.8678,27.9234,27.8492,27.877,54136.0
2021-12-06 11:10:00,30.05,30.1,29.98,30.05,84598.0,27.8863,27.9327,27.8214,27.8863,84598.0
2021-12-06 11:15:00,30.04,30.19,30.03,30.18,59274.0,27.877,28.0162,27.8678,28.007,59274.0
2021-12-06 11:20:00,30.18,30.2,30.11,30.15,60966.0,28.007,28.0255,27.942,27.9791,60966.0
2021-12-06 11:25:00,30.15,30.16,30.03,30.03,74255.0,27.9791,27.9884,27.8678,27.8678,74255.0
2021-12-06 11:30:00,30.03,30.12,29.98,30.07,122301.0,27.8678,27.9513,27.8214,27.9049,122301.0
2021-12-06 11:35:00,30.06,30.14,30.04,30.13,100913.0,27.8956,27.9698,27.877,27.9606,100913.0
2021-12-06 11:40:00,30.12,30.18,30.1,30.1,101101.0,27.9513,28.007,27.9327,27.9327,101101.0
2021-12-06 11:45:00,30.09,30.11,29.99,30.06,127512.0,27.9234,27.942,27.8306,27.8956,127512.0
2021-12-06 11:50:00,30.06,30.19,30.06,30.13,107996.0,27.8956,28.0162,27.8956,27.9606,107996.0
2021-12-06 11:55:00,30.14,30.15,30.07,30.07,64389.0,27.9698,27.9791,27.9049,27.9049,64389.0
2021-12-06 12:00:00,30.07,30.15,30.05,30.14,153723.0,27.9049,27.9791,27.8863,27.9698,153723.0
2021-12-06 12:05:00,30.14,30.15,30.09,30.15,55656.0,27.9698,27.9791,27.9234,27.9791,55656.0
2021-12-06 12:10:00,30.14,30.2,30.13,30.14,61263.0,27.9698,28.0255,27.9606,27.9698,61263.0
2021-12-06 12:15:00,30.13,30.17,30.09,30.15,78141.0,27.9606,27.9977,27.9234,27.9791,78141.0
2021-12-06 12:20:00,30.15,30.19,30.12,30.15,36371.0,27.9791,28.0162,27.9513,27.9791,36371.0
2021-12-06 12:25:00,30.16,30.2,30.16,30.18,44210.0,27.9884,28.0255,27.9884,28.007,44210.0
2021-12-06 12:30:00,30.18,30.21,30.15,30.18,55532.0,28.007,28.0348,27.9791,28.007,55532.0
2021-12-06 12:35:00,30.18,30.19,30.13,30.13,46098.0,28.007,28.0162,27.9606,27.9606,46098.0
2021-12-06 12:40:00,30.13,30.2,30.12,30.16,52543.0,27.9606,28.0255,27.9513,27.9884,52543.0
2021-12-06 12:45:00,30.15,30.22,30.15,30.2,31805.0,27.9791,28.0441,27.9791,28.0255,31805.0
2021-12-06 12:50:00,30.2,30.21,30.15,30.17,62261.0,28.0255,28.0348,27.9791,27.9977,62261.0
2021-12-06 12:55:00,30.17,30.22,30.16,30.22,46714.0,27.9977,28.0441,27.9884,28.0441,46714.0
2021-12-06 13:00:00,30.22,30.25,30.19,30.24,52283.0,28.0441,28.0719,28.0162,28.0626,52283.0
2021-12-06 13:05:00,30.23,30.25,30.21,30.25,64540.0,28.0534,28.0719,28.0348,28.0719,64540.0
2021-12-06 13:10:00,30.25,30.29,30.22,30.25,45537.0,28.0719,28.109,28.0441,28.0719,45537.0
2021-12-06 13:15:00,30.25,30.29,30.22,30.23,52259.0,28.0719,28.109,28.0441,28.0534,52259.0
2021-12-06 13:20:00,30.23,30.27,30.21,30.27,51371.0,28.0534,28.0905,28.0348,28.0905,51371.0
2021-12-06 13:25:00,30.27,30.33,30.26,30.28,87142.0,28.0905,28.1462,28.0812,28.0998,87142.0
2021-12-06 13:30:00,30.29,30.31,30.25,30.28,45158.0,28.109,28.1276,28.0719,28.0998,45158.0
2021-12-06 13:35:00,30.28,30.36,30.27,30.35,65335.0,28.0998,28.174,28.0905,28.1647,65335.0
2021-12-06 13:40:00,30.35,30.39,30.33,30.36,94865.0,28.1647,28.2018,28.1462,28.174,94865.0
2021-12-06 13:45:00,30.36,30.4,30.34,30.4,56642.0,28.174,28.2111,28.1554,28.2111,56642.0
2021-12-06 13:50:00,30.39,30.41,30.34,30.37,45429.0,28.2018,28.2204,28.1554,28.1833,45429.0
2021-12-06 13:55:00,30.37,30.42,30.35,30.4,43091.0,28.1833,28.2297,28.1647,28.2111,43091.0
2021-12-06 14:00:00,30.41,30.43,30.37,30.39,62979.0,28.2204,28.239,28.1833,28.2018,62979.0
2021-12-06 14:05:00,30.4,30.41,30.32,30.33,46313.0,28.2111,28.2204,28.1369,28.1462,46313.0
2021-12-06 14:10:00,30.33,30.36,30.33,30.34,35303.0,28.1462,28.174,28.1462,28.1554,35303.0
2021-12-06 14:15:00,30.34,30.36,30.29,30.3,46760.0,28.1554,28.174,28.109,28.1183,46760.0
2021-12-06 14:20:00,30.31,30.32,30.27,30.28,35781.0,28.1276,28.1369,28.0905,28.0998,35781.0
2021-12-06 14:25:00,30.27,30.35,30.25,30.33,70751.0,28.0905,28.1647,28.0719,28.1462,70751.0
2021-12-06 14:30:00,30.32,30.35,30.27,30.28,72581.0,28.1369,28.1647,28.0905,28.0998,72581.0
2021-12-06 14:35:00,30.27,30.31,30.24,30.29,74879.0,28.0905,28.1276,28.0626,28.109,74879.0
2021-12-06 14:40:00,30.29,30.31,30.21,30.21,67328.0,28.109,28.1276,28.0348,28.0348,67328.0
2021-12-06 14:45:00,30.21,30.22,30.15,30.18,70381.0,28.0348,28.0441,27.9791,28.007,70381.0
2021-12-06 14:50:00,30.17,30.2,30.15,30.17,52776.0,27.9977,28.0255,27.9791,27.9977,52776.0
2021-12-06 14:55:00,30.18,30.21,30.16,30.18,55806.0,28.007,28.0348,27.9884,28.007,55806.0
2021-12-06 15:00:00,30.19,30.22,30.15,30.17,79475.0,28.0162,28.0441,27.9791,27.9977,79475.0
2021-12-06 15:05:00,30.17,30.24,30.17,30.23,54263.0,27.9977,28.0626,27.9977,28.0534,54263.0
2021-12-06 15:10:00,30.23,30.24,30.19,30.23,57645.0,28.0534,28.0626,28.0162,28.0534,57645.0
2021-12-06 15:15:00,30.23,30.25,30.2,30.21,72646.0,28.0534,28.0719,28.0255,28.0348,72646.0
2021-12-06 15:20:00,30.21,30.22,30.15,30.18,106815.0,28.0348,28.0441,27.9791,28.007,106815.0
2021-12-06 15:25:00,30.18,30.18,30.12,30.16,107021.0,28.007,28.007,27.9513,27.9884,107021.0
2021-12-06 15:30:00,30.16,30.18,30.08,30.11,142185.0,27.9884,28.007,27.9142,27.942,142185.0
2021-12-06 15:35:00,30.12,30.13,30.04,30.05,145098.0,27.9513,27.9606,27.877,27.8863,145098.0
2021-12-06 15:40:00,30.05,30.08,30.0,30.08,164033.0,27.8863,27.9142,27.8399,27.9142,164033.0
2021-12-06 15:45:00,30.07,30.12,30.02,30.08,230633.0,27.9049,27.9513,27.8585,27.9142,230633.0
2021-12-06 15:50:00,30.07,30.11,30.0,30.09,410407.0,27.9049,27.942,27.8399,27.9234,410407.0
2021-12-06 15:55:00,30.09,30.09,29.99,30.03,641554.0,27.9234,27.9234,27.8306,27.8678,641554.0
2021-12-07 09:30:00,30.42,30.74,30.34,30.63,253610.0,28.2297,28.5266,28.1554,28.4246,253610.0
2021-12-07 09:35:00,30.65,30.73,30.58,30.63,97924.0,28.4431,28.5174,28.3782,28.4246,97924.0
2021-12-07 09:40:00,30.64,30.73,30.6,30.72,141831.0,28.4338,28.5174,28.3967,28.5081,141831.0
2021-12-07 09:45:00,30.72,30.78,30.69,30.75,97635.0,28.5081,28.5638,28.4802,28.5359,97635.0
2021-12-07 09:50:00,30.75,30.83,30.69,30.74,126208.0,28.5359,28.6102,28.4802,28.5266,126208.0
2021-12-07 09:55:00,30.74,30.94,30.73,30.93,102432.0,28.5266,28.7122,28.5174,28.703,102432.0
2021-12-07 10:00:00,30.93,30.97,30.84,30.91,109496.0,28.703,28.7401,28.6194,28.6844,109496.0
2021-12-07 10:05:00,30.91,31.0,30.9,30.98,69197.0,28.6844,28.7679,28.6751,28.7494,69197.0
2021-12-07 10:10:00,30.98,31.06,30.97,31.05,161765.0,28.7494,28.8236,28.7401,28.8143,161765.0
2021-12-07 10:15:00,31.06,31.1,30.98,31.02,109528.0,28.8236,28.8607,28.7494,28.7865,109528.0
2021-12-07 10:20:00,31.02,31.1,30.97,31.08,65242.0,28.7865,28.8607,28.7401,28.8422,65242.0
2021-12-07 10:25:00,31.08,31.12,31.03,31.04,87360.0,28.8422,28.8793,28.7958,28.805,87360.0
2021-12-07 10:30:00,31.05,31.09,31.01,31.04,104332.0,28.8143,28.8514,28.7772,28.805,104332.0
2021-12-07 10:35:00,31.03,31.07,30.97,31.0,107663.0,28.7958,28.8329,28.7401,28.7679,107663.0
2021-12-07 10:40:00,31.0,31.02,30.96,30.98,91034.0,28.7679,28.7865,28.7308,28.7494,91034.0
2021-12-07 10:45:00,30.97,31.05,30.94,31.04,139690.0,28.7401,28.8143,28.7122,28.805,139690.0
2021-12-07 10:50:00,31.05,31.08,30.99,31.0,73454.0,28.8143,28.8422,28.7586,28.7679,73454.0
2021-12-07 10:55:00,31.01,31.05,30.99,31.04,62370.0,28.7772,28.8143,28.7586,28.805,62370.0
2021-12-07 11:00:00,31.05,31.08,30.99,31.0,65160.0,28.8143,28.8422,28.7586,28.7679,65160.0
2021-12-07 11:05:00,30.98,31.02,30.94,31.01,57160.0,28.7494,28.7865,28.7122,28.7772,57160.0
2021-12-07 11:10:00,31.01,31.01,30.93,30.96,45840.0,28.7772,28.7772,28.703,28.7308,45840.0
2021-12-07 11:15:00,30.96,30.98,30.94,30.98,50210.0,28.7308,28.7494,28.7122,28.7494,50210.0
2021-12-07 11:20:00,30.97,30.97,30.86,30.89,47711.0,28.7401,28.7401,28.638,28.6658,47711.0
2021-12-07 11:25:00,30.89,30.94,30.89,30.91,104712.0,28.6658,28.7122,28.6658,28.6844,104712.0
2021-12-07 11:30:00,30.92,30.94,30.85,30.88,133465.0,28.6937,28.7122,28.6287,28.6566,133465.0
2021-12-07 11:35:00,30.88,30.91,30.79,30.81,57423.0,28.6566,28.6844,28.573,28.5916,57423.0
2021-12-07 11:40:00,30.81,30.85,30.78,30.85,69910.0,28.5916,28.6287,28.5638,28.6287,69910.0
2021-12-07 11:45:00,30.85,30.86,30.76,30.78,54012.0,28.6287,28.638,28.5452,28.5638,54012.0
2021-12-07 11:50:00,30.77,30.84,30.76,30.8,63131.0,28.5545,28.6194,28.5452,28.5823,63131.0
2021-12-07 11:55:00,30.8,30.82,30.76,30.77,43323.0,28.5823,28.6009,28.5452,28.5545,43323.0
2021-12-07 12:00:00,30.76,30.8,30.75,30.8,71729.0,28.5452,28.5823,28.5359,28.5823,71729.0
2021-12-07 12:05:00,30.8,30.83,30.78,30.79,43169.0,28.5823,28.6102,28.5638,28.573,43169.0
2021-12-07 12:10:00,30.79,30.83,30.72,30.75,102666.0,28.573,28.6102,28.5081,28.5359,102666.0
2021-12-07 12:15:00,30.75,30.79,30.74,30.78,57379.0,28.5359,28.573,28.5266,28.5638,57379.0
2021-12-07 12:20:00,30.78,30.81,30.75,30.8,38217.0,28.5638,28.5916,28.5359,28.5823,38217.0
2021-12-07 12:25:00,30.8,30.89,30.79,30.87,65352.0,28.5823,28.6658,28.573,28.6473,65352.0
2021-12-07 12:30:00,30.87,30.92,30.86,30.88,64782.0,28.6473,28.6937,28.638,28.6566,64782.0
2021-12-07 12:35:00,30.89,30.94,30.88,30.94,45070.0,28.6658,28.7122,28.6566,28.7122,45070.0
2021-12-07 12:40:00,30.94,30.94,30.89,30.92,37763.0,28.7122,28.7122,28.6658,28.6937,37763.0
2021-12-07 12:45:00,30.92,30.92,30.87,30.9,72849.0,28.6937,28.6937,28.6473,28.6751,72849.0
2021-12-07 12:50:00,30.89,30.95,30.89,30.95,46946.0,28.6658,28.7215,28.6658,28.7215,46946.0
2021-12-07 12:55:00,30.94,30.97,30.93,30.94,33714.0,28.7122,28.7401,28.703,28.7122,33714.0
2021-12-07 13:00:00,30.93,30.96,30.85,30.86,65662.0,28.703,28.7308,28.6287,28.638,65662.0
2021-12-07 13:05:00,30.87,30.87,30.78,30.8,98166.0,28.6473,28.6473,28.5638,28.5823,98166.0
2021-12-07 13:10:00,30.8,30.8,30.68,30.73,82474.0,28.5823,28.5823,28.471,28.5174,82474.0
2021-12-07 13:15:00,30.72,30.78,30.72,30.77,74776.0,28.5081,28.5638,28.5081,28.5545,74776.0
2021-12-07 13:20:00,30.77,30.81,30.75,30.75,57994.0,28.5545,28.5916,28.5359,28.5359,57994.0
2021-12-07 13:25:00,30.75,30.81,30.75,30.8,37343.0,28.5359,28.5916,28.5359,28.5823,37343.0
2021-12-07 13:30:00,30.8,30.82,30.75,30.75,28084.0,28.5823,28.6009,28.5359,28.5359,28084.0
2021-12-07 13:35:00,30.76,30.78,30.71,30.75,44425.0,28.5452,28.5638,28.4988,28.5359,44425.0
2021-12-07 13:40:00,30.76,30.81,30.75,30.78,38434.0,28.5452,28.5916,28.5359,28.5638,38434.0
2021-12-07 13:45:00,30.78,30.84,30.76,30.83,36910.0,28.5638,28.6194,28.5452,28.6102,36910.0
2021-12-07 13:50:00,30.83,30.85,30.81,30.85,31563.0,28.6102,28.6287,28.5916,28.6287,31563.0
2021-12-07 13:55:00,30.85,30.86,30.83,30.84,36338.0,28.6287,28.638,28.6102,28.6194,36338.0
2021-12-07 14:00:00,30.84,30.89,30.8,30.88,54159.0,28.6194,28.6658,28.5823,28.6566,54159.0
2021-12-07 14:05:00,30.88,30.91,30.86,30.89,39478.0,28.6566,28.6844,28.638,28.6658,39478.0
2021-12-07 14:10:00,30.9,30.91,30.84,30.91,39765.0,28.6751,28.6844,28.6194,28.6844,39765.0
2021-12-07 14:15:00,30.91,30.91,30.86,30.87,31820.0,28.6844,28.6844,28.638,28.6473,31820.0
2021-12-07 14:20:00,30.86,30.9,30.85,30.87,50415.0,28.638,28.6751,28.6287,28.6473,50415.0
2021-12-07 14:25:00,30.87,30.91,30.85,30.87,62348.0,28.6473,28.6844,28.6287,28.6473,62348.0
2021-12-07 14:30:00,30.87,30.91,30.84,30.87,78639.0,28.6473,28.6844,28.6194,28.6473,78639.0
2021-12-07 14:35:00,30.88,30.88,30.82,30.84,50973.0,28.6566,28.6566,28.6009,28.6194,50973.0
2021-12-07 14:40:00,30.84,30.85,30.82,30.85,40925.0,28.6194,28.6287,28.6009,28.6287,40925.0
2021-12-07 14:45:00,30.85,30.86,30.78,30.82,56803.0,28.6287,28.638,28.5638,28.6009,56803.0
2021-12-07 14:50:00,30.81,30.85,30.8,30.84,40778.0,28.5916,28.6287,28.5823,28.6194,40778.0
2021-12-07 14:55:00,30.84,30.87,30.83,30.86,56112.0,28.6194,28.6473,28.6102,28.638,56112.0
2021-12-07 15:00:00,30.86,30.92,30.85,30.92,56844.0,28.638,28.6937,28.6287,28.6937,56844.0
2021-12-07 15:05:00,30.92,30.97,30.91,30.92,72152.0,28.6937,28.7401,28.6844,28.6937,72152.0
2021-12-07 15:10:00,30.92,30.94,30.87,30.91,62035.0,28.6937,28.7122,28.6473,28.6844,62035.0
2021-12-07 15:15:00,30.92,30.93,30.89,30.91,58972.0,28.6937,28.703,28.6658,28.6844,58972.0
2021-12-07 15:20:00,30.91,30.94,30.86,30.86,66636.0,28.6844,28.7122,28.638,28.638,66636.0
2021-12-07 15:25:00,30.86,30.87,30.78,30.79,57395.0,28.638,28.6473,28.5638,28.573,57395.0
2021-12-07 15:30:00,30.79,30.83,30.75,30.76,153562.0,28.573,28.6102,28.5359,28.5452,153562.0
2021-12-07 15:35:00,30.75,30.76,30.67,30.7,110163.0,28.5359,28.5452,28.4617,28.4895,110163.0
2021-12-07 15:40:00,30.7,30.77,30.68,30.69,165194.0,28.4895,28.5545,28.471,28.4802,165194.0
2021-12-07 15:45:00,30.69,30.76,30.69,30.71,125651.0,28.4802,28.5452,28.4802,28.4988,125651.0
2021-12-07 15:50:00,30.72,30.74,30.61,30.69,224086.0,28.5081,28.5266,28.406,28.4802,224086.0
2021-12-07 15:55:00,30.7,30.79,30.67,30.78,545156.0,28.4895,28.573,28.4617,28.5638,545156.0
2021-12-08 09:30:00,30.92,30.97,30.72,30.78,220678.0,28.6937,28.7401,28.5081,28.5638,220678.0
2021-12-08 09:35:00,30.75,30.8,30.67,30.77,93601.0,28.5359,28.5823,28.4617,28.5545,93601.0
2021-12-08 09:40:00,30.78,30.86,30.71,30.75,113684.0,28.5638,28.638,28.4988,28.5359,113684.0
2021-12-08 09:45:00,30.75,30.79,30.68,30.77,108149.0,28.5359,28.573,28.471,28.5545,108149.0
2021-12-08 09:50:00,30.76,31.03,30.75,31.02,118174.0,28.5452,28.7958,28.5359,28.7865,118174.0
2021-12-08 09:55:00,31.03,31.05,30.91,30.91,111131.0,28.7958,28.8143,28.6844,28.6844,111131.0
2021-12-08 10:00:00,30.9,30.98,30.83,30.89,113118.0,28.6751,28.7494,28.6102,28.6658,113118.0
2021-12-08 10:05:00,30.89,30.9,30.82,30.86,108220.0,28.6658,28.6751,28.6009,28.638,108220.0
2021-12-08 10:10:00,30.86,30.9,30.77,30.77,129184.0,28.638,28.6751,28.5545,28.5545,129184.0
2021-12-08 10:15:00,30.77,30.87,30.77,30.84,110556.0,28.5545,28.6473,28.5545,28.6194,110556.0
2021-12-08 10:20:00,30.84,30.92,30.81,30.88,101889.0,28.6194,28.6937,28.5916,28.6566,101889.0
2021-12-08 10:25:00,30.89,30.9,30.78,30.79,87683.0,28.6658,28.6751,28.5638,28.573,87683.0
2021-12-08 10:30:00,30.78,30.79,30.69,30.76,84542.0,28.5638,28.573,28.4802,28.5452,84542.0
2021-12-08 10:35:00,30.75,30.8,30.67,30.69,129722.0,28.5359,28.5823,28.4617,28.4802,129722.0
2021-12-08 10:40:00,30.69,30.78,30.67,30.71,168305.0,28.4802,28.5638,28.4617,28.4988,168305.0
2021-12-08 10:45:00,30.72,30.76,30.67,30.74,102743.0,28.5081,28.5452,28.4617,28.5266,102743.0
2021-12-08 10:50:00,30.74,30.77,30.71,30.76,81298.0,28.5266,28.5545,28.4988,28.5452,81298.0
2021-12-08 10:55:00,30.76,30.79,30.73,30.77,98705.0,28.5452,28.573,28.5174,28.5545,98705.0
2021-12-08 11:00:00,30.77,30.85,30.77,30.81,62207.0,28.5545,28.6287,28.5545,28.5916,62207.0
2021-12-08 11:05:00,30.81,30.86,30.79,30.81,75369.0,28.5916,28.638,28.573,28.5916,75369.0
2021-12-08 11:10:00,30.82,30.92,30.81,30.92,66969.0,28.6009,28.6937,28.5916,28.6937,66969.0
2021-12-08 11:15:00,30.92,30.93,30.85,30.87,54892.0,28.6937,28.703,28.6287,28.6473,54892.0
2021-12-08 11:20:00,30.87,30.95,30.85,30.93,57722.0,28.6473,28.7215,28.6287,28.703,57722.0
2021-12-08 11:25:00,30.94,30.98,30.93,30.98,61604.0,28.7122,28.7494,28.703,28.7494,61604.0
2021-12-08 11:30:00,30.97,30.98,30.91,30.94,65878.0,28.7401,28.7494,28.6844,28.7122,65878.0
2021-12-08 11:35:00,30.95,31.01,30.94,30.99,57504.0,28.7215,28.7772,28.7122,28.7586,57504.0
2021-12-08 11:40:00,31.0,31.03,30.97,31.01,94824.0,28.7679,28.7958,28.7401,28.7772,94824.0
2021-12-08 11:45:00,31.01,31.09,30.99,31.09,70447.0,28.7772,28.8514,28.7586,28.8514,70447.0
2021-12-08 11:50:00,31.09,31.13,31.07,31.12,156584.0,28.8514,28.8886,28.8329,28.8793,156584.0
2021-12-08 11:55:00,31.12,31.14,31.0,31.05,260558.0,28.8793,28.8978,28.7679,28.8143,260558.0
2021-12-08 12:00:00,31.05,31.11,31.03,31.11,144929.0,28.8143,28.87,28.7958,28.87,144929.0
2021-12-08 12:05:00,31.12,31.16,31.1,31.15,96757.0,28.8793,28.9164,28.8607,28.9071,96757.0
2021-12-08 12:10:00,31.15,31.19,31.14,31.16,94912.0,28.9071,28.9442,28.8978,28.9164,94912.0
2021-12-08 12:15:00,31.15,31.18,31.12,31.16,76032.0,28.9071,28.935,28.8793,28.9164,76032.0
2021-12-08 12:20:00,31.16,31.23,31.15,31.21,127520.0,28.9164,28.9814,28.9071,28.9628,127520.0
2021-12-08 12:25:00,31.21,31.24,31.19,31.21,100208.0,28.9628,28.9906,28.9442,28.9628,100208.0
2021-12-08 12:30:00,31.21,31.26,31.19,31.21,53719.0,28.9628,29.0092,28.9442,28.9628,53719.0
2021-12-08 12:35:00,31.21,31.27,31.21,31.26,97823.0,28.9628,29.0185,28.9628,29.0092,97823.0
2021-12-08 12:40:00,31.26,31.26,31.21,31.22,94945.0,29.0092,29.0092,28.9628,28.9721,94945.0
2021-12-08 12:45:00,31.21,31.24,31.17,31.18,67484.0,28.9628,28.9906,28.9257,28.935,67484.0
2021-12-08 12:50:00,31.18,31.22,31.17,31.21,39556.0,28.935,28.9721,28.9257,28.9628,39556.0
2021-12-08 12:55:00,31.21,31.23,31.16,31.18,116327.0,28.9628,28.9814,28.9164,28.935,116327.0
2021-12-08 13:00:00,31.17,31.17,31.12,31.13,35159.0,28.9257,28.9257,28.8793,28.8886,35159.0
2021-12-08 13:05:00,31.13,31.17,31.12,31.15,43779.0,28.8886,28.9257,28.8793,28.9071,43779.0
2021-12-08 13:10:00,31.16,31.16,31.12,31.13,37874.0,28.9164,28.9164,28.8793,28.8886,37874.0
2021-12-08 13:15:00,31.13,31.18,31.13,31.15,76872.0,28.8886,28.935,28.8886,28.9071,76872.0
2021-12-08 13:20:00,31.14,31.15,31.1,31.12,71772.0,28.8978,28.9071,28.8607,28.8793,71772.0
2021-12-08 13:25:00,31.12,31.18,31.11,31.18,56877.0,28.8793,28.935,28.87,28.935,56877.0
2021-12-08 13:30:00,31.18,31.18,31.11,31.13,40936.0,28.935,28.935,28.87,28.8886,40936.0
2021-12-08 13:35:00,31.13,31.18,31.13,31.18,44448.0,28.8886,28.935,28.8886,28.935,44448.0
2021-12-08 13:40:00,31.18,31.23,31.17,31.23,60226.0,28.935,28.9814,28.9257,28.9814,60226.0
2021-12-08 13:45:00,31.23,31.23,31.21,31.22,54545.0,28.9814,28.9814,28.9628,28.9721,54545.0
2021-12-08 13:50:00,31.23,31.24,31.18,31.18,64070.0,28.9814,28.9906,28.935,28.935,64070.0
2021-12-08 13:55:00,31.18,31.2,31.15,31.15,47490.0,28.935,28.9535,28.9071,28.9071,47490.0
2021-12-08 14:00:00,31.16,31.17,31.11,31.14,47240.0,28.9164,28.9257,28.87,28.8978,47240.0
2021-12-08 14:05:00,31.14,31.15,31.08,31.09,27388.0,28.8978,28.9071,28.8422,28.8514,27388.0
2021-12-08 14:10:00,31.09,31.12,31.08,31.09,43771.0,28.8514,28.8793,28.8422,28.8514,43771.0
2021-12-08 14:15:00,31.1,31.14,31.08,31.13,45947.0,28.8607,28.8978,28.8422,28.8886,45947.0
2021-12-08 14:20:00,31.13,31.16,31.1,31.12,38242.0,28.8886,28.9164,28.8607,28.8793,38242.0
2021-12-08 14:25:00,31.12,31.13,31.01,31.05,52543.0,28.8793,28.8886,28.7772,28.8143,52543.0
2021-12-08 14:30:00,31.05,31.1,31.04,31.07,63009.0,28.8143,28.8607,28.805,28.8329,63009.0
2021-12-08 14:35:00,31.07,31.08,31.05,31.07,122999.0,28.8329,28.8422,28.8143,28.8329,122999.0
2021-12-08 14:40:00,31.07,31.08,31.03,31.07,35413.0,28.8329,28.8422,28.7958,28.8329,35413.0
2021-12-08 14:45:00,31.06,31.07,31.03,31.05,46776.0,28.8236,28.8329,28.7958,28.8143,46776.0
2021-12-08 14:50:00,31.06,31.07,31.01,31.05,39635.0,28.8236,28.8329,28.7772,28.8143,39635.0
2021-12-08 14:55:00,31.05,31.07,31.03,31.04,50846.0,28.8143,28.8329,28.7958,28.805,50846.0
2021-12-08 15:00:00,31.05,31.06,31.02,31.06,61509.0,28.8143,28.8236,28.7865,28.8236,61509.0
2021-12-08 15:05:00,31.05,31.06,31.01,31.02,42686.0,28.8143,28.8236,28.7772,28.7865,42686.0
2021-12-08 15:10:00,31.03,31.06,31.02,31.05,48208.0,28.7958,28.8236,28.7865,28.8143,48208.0
2021-12-08 15:15:00,31.04,31.08,31.03,31.03,45236.0,28.805,28.8422,28.7958,28.7958,45236.0
2021-12-08 15:20:00,31.04,31.05,31.0,31.02,90441.0,28.805,28.8143,28.7679,28.7865,90441.0
2021-12-08 15:25:00,31.01,31.07,31.01,31.03,62251.0,28.7772,28.8329,28.7772,28.7958,62251.0
2021-12-08 15:30:00,31.03,31.07,30.99,31.03,115127.0,28.7958,28.8329,28.7586,28.7958,115127.0
2021-12-08 15:35:00,31.04,31.06,31.02,31.05,98538.0,28.805,28.8236,28.7865,28.8143,98538.0
2021-12-08 15:40:00,31.06,31.08,31.03,31.04,92550.0,28.8236,28.8422,28.7958,28.805,92550.0
2021-12-08 15:45:00,31.04,31.07,31.01,31.02,101051.0,28.805,28.8329,28.7772,28.7865,101051.0
2021-12-08 15:50:00,31.02,31.09,31.02,31.07,221144.0,28.7865,28.8514,28.7865,28.8329,221144.0
2021-12-08 15:55:00,31.07,31.08,31.03,31.06,432584.0,28.8329,28.8422,28.7958,28.8236,432584.0
2021-12-09 09:30:00,30.53,30.54,30.32,30.48,191282.0,28.3318,28.341,28.1369,28.2854,191282.0
2021-12-09 09:35:00,30.51,30.58,30.5,30.54,47330.0,28.3132,28.3782,28.3039,28.341,47330.0
2021-12-09 09:40:00,30.53,30.56,30.45,30.46,79989.0,28.3318,28.3596,28.2575,28.2668,79989.0
2021-12-09 09:45:00,30.45,30.45,30.32,30.36,116676.0,28.2575,28.2575,28.1369,28.174,116676.0
2021-12-09 09:50:00,30.37,30.38,30.28,30.31,56418.0,28.1833,28.1926,28.0998,28.1276,56418.0
2021-12-09 09:55:00,30.29,30.42,30.28,30.41,99945.0,28.109,28.2297,28.0998,28.2204,99945.0
2021-12-09 10:00:00,30.4,30.55,30.33,30.55,60441.0,28.2111,28.3503,28.1462,28.3503,60441.0
2021-12-09 10:05:00,30.55,30.69,30.55,30.67,55682.0,28.3503,28.4802,28.3503,28.4617,55682.0
2021-12-09 10:10:00,30.67,30.72,30.66,30.68,24904.0,28.4617,28.5081,28.4524,28.471,24904.0
2021-12-09 10:15:00,30.69,30.74,30.66,30.71,33961.0,28.4802,28.5266,28.4524,28.4988,33961.0
2021-12-09 10:20:00,30.7,30.74,30.65,30.7,75013.0,28.4895,28.5266,28.4431,28.4895,75013.0
2021-12-09 10:25:00,30.71,30.71,30.62,30.66,25165.0,28.4988,28.4988,28.4153,28.4524,25165.0
2021-12-09 10:30:00,30.66,30.67,30.61,30.62,29205.0,28.4524,28.4617,28.406,28.4153,29205.0
2021-12-09 10:35:00,30.62,30.63,30.56,30.6,43601.0,28.4153,28.4246,28.3596,28.3967,43601.0
2021-12-09 10:40:00,30.6,30.67,30.58,30.6,77702.0,28.3967,28.4617,28.3782,28.3967,77702.0
2021-12-09 10:45:00,30.6,30.63,30.56,30.62,40208.0,28.3967,28.4246,28.3596,28.4153,40208.0
2021-12-09 10:50:00,30.61,30.61,30.5,30.52,55901.0,28.406,28.406,28.3039,28.3225,55901.0
2021-12-09 10:55:00,30.51,30.62,30.47,30.62,63140.0,28.3132,28.4153,28.2761,28.4153,63140.0
2021-12-09 11:00:00,30.62,30.64,30.59,30.61,45768.0,28.4153,28.4338,28.3874,28.406,45768.0
2021-12-09 11:05:00,30.6,30.65,30.59,30.61,63884.0,28.3967,28.4431,28.3874,28.406,63884.0
2021-12-09 11:10:00,30.61,30.62,30.58,30.62,63812.0,28.406,28.4153,28.3782,28.4153,63812.0
2021-12-09 11:15:00,30.62,30.65,30.53,30.56,123945.0,28.4153,28.4431,28.3318,28.3596,123945.0
2021-12-09 11:20:00,30.57,30.58,30.53,30.58,58516.0,28.3689,28.3782,28.3318,28.3782,58516.0
2021-12-09 11:25:00,30.58,30.6,30.53,30.54,40621.0,28.3782,28.3967,28.3318,28.341,40621.0
2021-12-09 11:30:00,30.54,30.56,30.5,30.55,29946.0,28.341,28.3596,28.3039,28.3503,29946.0
2021-12-09 11:35:00,30.55,30.55,30.47,30.47,35829.0,28.3503,28.3503,28.2761,28.2761,35829.0
2021-12-09 11:40:00,30.48,30.5,30.43,30.5,81671.0,28.2854,28.3039,28.239,28.3039,81671.0
2021-12-09 11:45:00,30.51,30.53,30.48,30.51,46066.0,28.3132,28.3318,28.2854,28.3132,46066.0
2021-12-09 11:50:00,30.52,30.54,30.49,30.5,31073.0,28.3225,28.341,28.2946,28.3039,31073.0
2021-12-09 11:55:00,30.49,30.5,30.44,30.46,36839.0,28.2946,28.3039,28.2482,28.2668,36839.0
2021-12-09 12:00:00,30.46,30.48,30.43,30.44,26115.0,28.2668,28.2854,28.239,28.2482,26115.0
2021-12-09 12:05:00,30.43,30.46,30.41,30.45,36120.0,28.239,28.2668,28.2204,28.2575,36120.0
2021-12-09 12:10:00,30.46,30.54,30.45,30.51,35860.0,28.2668,28.341,28.2575,28.3132,35860.0
2021-12-09 12:15:00,30.5,30.53,30.45,30.46,25354.0,28.3039,28.3318,28.2575,28.2668,25354.0
2021-12-09 12:20:00,30.46,30.54,30.46,30.53,26962.0,28.2668,28.341,28.2668,28.3318,26962.0
2021-12-09 12:25:00,30.53,30.55,30.52,30.53,31350.0,28.3318,28.3503,28.3225,28.3318,31350.0
2021-12-09 12:30:00,30.54,30.56,30.48,30.55,48596.0,28.341,28.3596,28.2854,28.3503,48596.0
2021-12-09 12:35:00,30.55,30.6,30.54,30.59,39282.0,28.3503,28.3967,28.341,28.3874,39282.0
2021-12-09 12:40:00,30.59,30.63,30.57,30.62,42078.0,28.3874,28.4246,28.3689,28.4153,42078.0
2021-12-09 12:45:00,30.62,30.62,30.55,30.57,55213.0,28.4153,28.4153,28.3503,28.3689,55213.0
2021-12-09 12:50:00,30.57,30.64,30.57,30.63,72825.0,28.3689,28.4338,28.3689,28.4246,72825.0
2021-12-09 12:55:00,30.62,30.63,30.58,30.62,34158.0,28.4153,28.4246,28.3782,28.4153,34158.0
2021-12-09 13:00:00,30.61,30.64,30.59,30.63,73814.0,28.406,28.4338,28.3874,28.4246,73814.0
2021-12-09 13:05:00,30.63,30.66,30.55,30.65,317327.0,28.4246,28.4524,28.3503,28.4431,317327.0
2021-12-09 13:10:00,30.65,30.68,30.63,30.63,34192.0,28.4431,28.471,28.4246,28.4246,34192.0
2021-12-09 13:15:00,30.63,30.66,30.62,30.64,25767.0,28.4246,28.4524,28.4153,28.4338,25767.0
2021-12-09 13:20:00,30.63,30.67,30.59,30.61,31980.0,28.4246,28.4617,28.3874,28.406,31980.0
2021-12-09 13:25:00,30.6,30.62,30.57,30.58,31066.0,28.3967,28.4153,28.3689,28.3782,31066.0
2021-12-09 13:30:00,30.58,30.63,30.56,30.61,35822.0,28.3782,28.4246,28.3596,28.406,35822.0
2021-12-09 13:35:00,30.61,30.63,30.59,30.61,49309.0,28.406,28.4246,28.3874,28.406,49309.0
2021-12-09 13:40:00,30.61,30.61,30.56,30.57,33013.0,28.406,28.406,28.3596,28.3689,33013.0
2021-12-09 13:45:00,30.57,30.58,30.53,30.54,41640.0,28.3689,28.3782,28.3318,28.341,41640.0
2021-12-09 13:50:00,30.54,30.57,30.52,30.56,45257.0,28.341,28.3689,28.3225,28.3596,45257.0
2021-12-09 13:55:00,30.55,30.57,30.53,30.54,33831.0,28.3503,28.3689,28.3318,28.341,33831.0
2021-12-09 14:00:00,30.54,30.58,30.54,30.55,39497.0,28.341,28.3782,28.341,28.3503,39497.0
2021-12-09 14:05:00,30.55,30.6,30.53,30.59,36048.0,28.3503,28.3967,28.3318,28.3874,36048.0
2021-12-09 14:10:00,30.58,30.61,30.57,30.6,24818.0,28.3782,28.406,28.3689,28.3967,24818.0
2021-12-09 14:15:00,30.6,30.61,30.57,30.6,30458.0,28.3967,28.406,28.3689,28.3967,30458.0
2021-12-09 14:20:00,30.6,30.63,30.58,30.62,27216.0,28.3967,28.4246,28.3782,28.4153,27216.0
2021-12-09 14:25:00,30.62,30.63,30.58,30.59,57703.0,28.4153,28.4246,28.3782,28.3874,57703.0
2021-12-09 14:30:00,30.59,30.61,30.55,30.57,53279.0,28.3874,28.406,28.3503,28.3689,53279.0
2021-12-09 14:35:00,30.56,30.57,30.51,30.53,40398.0,28.3596,28.3689,28.3132,28.3318,40398.0
2021-12-09 14:40:00,30.52,30.56,30.52,30.55,32664.0,28.3225,28.3596,28.3225,28.3503,32664.0
2021-12-09 14:45:00,30.54,30.56,30.52,30.56,32271.0,28.341,28.3596,28.3225,28.3596,32271.0
2021-12-09 14:50:00,30.56,30.57,30.51,30.51,59894.0,28.3596,28.3689,28.3132,28.3132,59894.0
2021-12-09 14:55:00,30.5,30.51,30.46,30.48,46114.0,28.3039,28.3132,28.2668,28.2854,46114.0
2021-12-09 15:00:00,30.49,30.55,30.47,30.51,52633.0,28.2946,28.3503,28.2761,28.3132,52633.0
2021-12-09 15:05:00,30.5,30.54,30.49,30.51,28253.0,28.3039,28.341,28.2946,28.3132,28253.0
2021-12-09 15:10:00,30.51,30.55,30.46,30.53,45366.0,28.3132,28.3503,28.2668,28.3318,45366.0
2021-12-09 15:15:00,30.52,30.55,30.51,30.54,69840.0,28.3225,28.3503,28.3132,28.341,69840.0
2021-12-09 15:20:00,30.53,30.57,30.52,30.54,80016.0,28.3318,28.3689,28.3225,28.341,80016.0
2021-12-09 15:25:00,30.54,30.67,30.52,30.64,103414.0,28.341,28.4617,28.3225,28.4338,103414.0
2021-12-09 15:30:00,30.63,30.68,30.62,30.66,64480.0,28.4246,28.471,28.4153,28.4524,64480.0
2021-12-09 15:35:00,30.66,30.7,30.64,30.66,79981.0,28.4524,28.4895,28.4338,28.4524,79981.0
2021-12-09 15:40:00,30.66,30.7,30.64,30.65,86060.0,28.4524,28.4895,28.4338,28.4431,86060.0
2021-12-09 15:45:00,30.66,30.68,30.62,30.66,130753.0,28.4524,28.471,28.4153,28.4524,130753.0
2021-12-09 15:50:00,30.66,30.73,30.63,30.69,208781.0,28.4524,28.5174,28.4246,28.4802,208781.0
2021-12-09 15:55:00,30.7,30.72,30.62,30.62,524684.0,28.4895,28.5081,28.4153,28.4153,524684.0
2021-12-10 09:30:00,31.09,31.17,30.89,31.03,271500.0,28.8514,28.9257,28.6658,28.7958,271500.0
2021-12-10 09:35:00,31.02,31.05,30.9,30.95,108461.0,28.7865,28.8143,28.6751,28.7215,108461.0
2021-12-10 09:40:00,30.95,30.98,30.75,30.79,83800.0,28.7215,28.7494,28.5359,28.573,83800.0
2021-12-10 09:45:00,30.8,30.8,30.62,30.63,114954.0,28.5823,28.5823,28.4153,28.4246,114954.0
2021-12-10 09:50:00,30.64,30.76,30.64,30.71,72108.0,28.4338,28.5452,28.4338,28.4988,72108.0
2021-12-10 09:55:00,30.7,30.7,30.55,30.59,60029.0,28.4895,28.4895,28.3503,28.3874,60029.0
2021-12-10 10:00:00,30.59,30.63,30.49,30.53,91755.0,28.3874,28.4246,28.2946,28.3318,91755.0
2021-12-10 10:05:00,30.53,30.58,30.47,30.48,71501.0,28.3318,28.3782,28.2761,28.2854,71501.0
2021-12-10 10:10:00,30.49,30.56,30.44,30.53,45057.0,28.2946,28.3596,28.2482,28.3318,45057.0
2021-12-10 10:15:00,30.52,30.66,30.51,30.64,92091.0,28.3225,28.4524,28.3132,28.4338,92091.0
2021-12-10 10:20:00,30.64,30.66,30.54,30.55,89942.0,28.4338,28.4524,28.341,28.3503,89942.0
2021-12-10 10:25:00,30.54,30.6,30.48,30.59,121541.0,28.341,28.3967,28.2854,28.3874,121541.0
2021-12-10 10:30:00,30.58,30.64,30.52,30.55,63550.0,28.3782,28.4338,28.3225,28.3503,63550.0
2021-12-10 10:35:00,30.56,30.63,30.5,30.61,51410.0,28.3596,28.4246,28.3039,28.406,51410.0
2021-12-10 10:40:00,30.6,30.63,30.57,30.61,43563.0,28.3967,28.4246,28.3689,28.406,43563.0
2021-12-10 10:45:00,30.61,30.67,30.59,30.61,49250.0,28.406,28.4617,28.3874,28.406,49250.0
2021-12-10 10:50:00,30.61,30.65,30.57,30.57,62156.0,28.406,28.4431,28.3689,28.3689,62156.0
2021-12-10 10:55:00,30.57,30.64,30.55,30.63,47575.0,28.3689,28.4338,28.3503,28.4246,47575.0
2021-12-10 11:00:00,30.64,30.64,30.57,30.61,46506.0,28.4338,28.4338,28.3689,28.406,46506.0
2021-12-10 11:05:00,30.61,30.62,30.42,30.44,55933.0,28.406,28.4153,28.2297,28.2482,55933.0
2021-12-10 11:10:00,30.45,30.47,30.4,30.46,89486.0,28.2575,28.2761,28.2111,28.2668,89486.0
2021-12-10 11:15:00,30.46,30.52,30.43,30.48,84112.0,28.2668,28.3225,28.239,28.2854,84112.0
2021-12-10 11:20:00,30.47,30.54,30.45,30.5,76162.0,28.2761,28.341,28.2575,28.3039,76162.0
2021-12-10 11:25:00,30.5,30.59,30.48,30.59,78590.0,28.3039,28.3874,28.2854,28.3874,78590.0
2021-12-10 11:30:00,30.59,30.67,30.57,30.63,104793.0,28.3874,28.4617,28.3689,28.4246,104793.0
2021-12-10 11:35:00,30.63,30.66,30.61,30.63,61992.0,28.4246,28.4524,28.406,28.4246,61992.0
2021-12-10 11:40:00,30.63,30.68,30.62,30.66,56695.0,28.4246,28.471,28.4153,28.4524,56695.0
2021-12-10 11:45:00,30.66,30.73,30.65,30.72,88123.0,28.4524,28.5174,28.4431,28.5081,88123.0
2021-12-10 11:50:00,30.73,30.73,30.69,30.73,64448.0,28.5174,28.5174,28.4802,28.5174,64448.0
2021-12-10 11:55:00,30.73,30.74,30.68,30.7,99171.0,28.5174,28.5266,28.471,28.4895,99171.0
2021-12-10 12:00:00,30.7,30.77,30.69,30.77,58803.0,28.4895,28.5545,28.4802,28.5545,58803.0
2021-12-10 12:05:00,30.77,30.8,30.69,30.69,90763.0,28.5545,28.5823,28.4802,28.4802,90763.0
2021-12-10 12:10:00,30.7,30.72,30.67,30.69,45014.0,28.4895,28.5081,28.4617,28.4802,45014.0
2021-12-10 12:15:00,30.68,30.7,30.63,30.64,51450.0,28.471,28.4895,28.4246,28.4338,51450.0
2021-12-10 12:20:00,30.65,30.74,30.65,30.71,66912.0,28.4431,28.5266,28.4431,28.4988,66912.0
2021-12-10 12:25:00,30.7,30.71,30.65,30.67,45068.0,28.4895,28.4988,28.4431,28.4617,45068.0
2021-12-10 12:30:00,30.67,30.69,30.65,30.67,44015.0,28.4617,28.4802,28.4431,28.4617,44015.0
2021-12-10 12:35:00,30.67,30.68,30.6,30.63,100262.0,28.4617,28.471,28.3967,28.4246,100262.0
2021-12-10 12:40:00,30.63,30.69,30.62,30.66,114817.0,28.4246,28.4802,28.4153,28.4524,114817.0
2021-12-10 12:45:00,30.66,30.67,30.64,30.65,58879.0,28.4524,28.4617,28.4338,28.4431,58879.0
2021-12-10 12:50:00,30.65,30.66,30.61,30.66,42607.0,28.4431,28.4524,28.406,28.4524,42607.0
2021-12-10 12:55:00,30.66,30.66,30.61,30.63,35671.0,28.4524,28.4524,28.406,28.4246,35671.0
2021-12-10 13:00:00,30.63,30.69,30.63,30.65,65741.0,28.4246,28.4802,28.4246,28.4431,65741.0
2021-12-10 13:05:00,30.65,30.67,30.64,30.67,17488.0,28.4431,28.4617,28.4338,28.4617,17488.0
2021-12-10 13:10:00,30.67,30.7,30.66,30.68,33316.0,28.4617,28.4895,28.4524,28.471,33316.0
2021-12-10 13:15:00,30.68,30.7,30.66,30.67,37208.0,28.471,28.4895,28.4524,28.4617,37208.0
2021-12-10 13:20:00,30.66,30.68,30.62,30.64,29482.0,28.4524,28.471,28.4153,28.4338,29482.0
2021-12-10 13:25:00,30.64,30.66,30.63,30.63,37569.0,28.4338,28.4524,28.4246,28.4246,37569.0
2021-12-10 13:30:00,30.63,30.67,30.6,30.62,40934.0,28.4246,28.4617,28.3967,28.4153,40934.0
2021-12-10 13:35:00,30.63,30.68,30.62,30.66,22902.0,28.4246,28.471,28.4153,28.4524,22902.0
2021-12-10 13:40:00,30.66,30.66,30.63,30.65,19140.0,28.4524,28.4524,28.4246,28.4431,19140.0
2021-12-10 13:45:00,30.65,30.69,30.64,30.66,28212.0,28.4431,28.4802,28.4338,28.4524,28212.0
2021-12-10 13:50:00,30.66,30.69,30.64,30.67,25599.0,28.4524,28.4802,28.4338,28.4617,25599.0
2021-12-10 13:55:00,30.67,30.7,30.64,30.7,31831.0,28.4617,28.4895,28.4338,28.4895,31831.0
2021-12-10 14:00:00,30.7,30.71,30.65,30.67,32705.0,28.4895,28.4988,28.4431,28.4617,32705.0
2021-12-10 14:05:00,30.68,30.73,30.64,30.71,37754.0,28.471,28.5174,28.4338,28.4988,37754.0
2021-12-10 14:10:00,30.71,30.75,30.7,30.71,30638.0,28.4988,28.5359,28.4895,28.4988,30638.0
2021-12-10 14:15:00,30.71,30.73,30.69,30.72,31563.0,28.4988,28.5174,28.4802,28.5081,31563.0
2021-12-10 14:20:00,30.73,30.77,30.72,30.75,33809.0,28.5174,28.5545,28.5081,28.5359,33809.0
2021-12-10 14:25:00,30.75,30.83,30.72,30.82,57546.0,28.5359,28.6102,28.5081,28.6009,57546.0
2021-12-10 14:30:00,30.83,30.86,30.76,30.79,81572.0,28.6102,28.638,28.5452,28.573,81572.0
2021-12-10 14:35:00,30.79,30.81,30.77,30.8,40651.0,28.573,28.5916,28.5545,28.5823,40651.0
2021-12-10 14:40:00,30.8,30.82,30.78,30.79,33669.0,28.5823,28.6009,28.5638,28.573,33669.0
2021-12-10 14:45:00,30.79,30.83,30.78,30.83,29151.0,28.573,28.6102,28.5638,28.6102,29151.0
2021-12-10 14:50:00,30.82,30.85,30.8,30.8,33028.0,28.6009,28.6287,28.5823,28.5823,33028.0
2021-12-10 14:55:00,30.8,30.83,30.74,30.78,28475.0,28.5823,28.6102,28.5266,28.5638,28475.0
2021-12-10 15:00:00,30.78,30.82,30.77,30.79,46031.0,28.5638,28.6009,28.5545,28.573,46031.0
2021-12-10 15:05:00,30.79,30.84,30.78,30.84,70114.0,28.573,28.6194,28.5638,28.6194,70114.0
2021-12-10 15:10:00,30.84,30.84,30.78,30.82,143613.0,28.6194,28.6194,28.5638,28.6009,143613.0
2021-12-10 15:15:00,30.81,30.85,30.8,30.84,38626.0,28.5916,28.6287,28.5823,28.6194,38626.0
2021-12-10 15:20:00,30.83,30.89,30.83,30.88,47239.0,28.6102,28.6658,28.6102,28.6566,47239.0
2021-12-10 15:25:00,30.88,30.92,30.87,30.9,52894.0,28.6566,28.6937,28.6473,28.6751,52894.0
2021-12-10 15:30:00,30.91,30.96,30.9,30.95,72487.0,28.6844,28.7308,28.6751,28.7215,72487.0
2021-12-10 15:35:00,30.95,30.98,30.91,30.98,137983.0,28.7215,28.7494,28.6844,28.7494,137983.0
2021-12-10 15:40:00,30.98,31.05,30.95,31.01,198939.0,28.7494,28.8143,28.7215,28.7772,198939.0
2021-12-10 15:45:00,31.01,31.06,30.97,31.06,156296.0,28.7772,28.8236,28.7401,28.8236,156296.0
2021-12-10 15:50:00,31.05,31.06,30.99,31.04,229198.0,28.8143,28.8236,28.7586,28.805,229198.0
2021-12-10 15:55:00,31.04,31.07,31.0,31.0,505979.0,28.805,28.8329,28.7679,28.7679,505979.0
2021-12-13 09:30:00,30.48,30.76,30.42,30.44,195488.0,28.2854,28.5452,28.2297,28.2482,195488.0
2021-12-13 09:35:00,30.43,30.46,30.25,30.3,65314.0,28.239,28.2668,28.0719,28.1183,65314.0
2021-12-13 09:40:00,30.29,30.37,30.21,30.23,63964.0,28.109,28.1833,28.0348,28.0534,63964.0
2021-12-13 09:45:00,30.22,30.26,30.13,30.23,51629.0,28.0441,28.0812,27.9606,28.0534,51629.0
2021-12-13 09:50:00,30.22,30.22,30.02,30.09,77856.0,28.0441,28.0441,27.8585,27.9234,77856.0
2021-12-13 09:55:00,30.09,30.21,30.08,30.13,71308.0,27.9234,28.0348,27.9142,27.9606,71308.0
2021-12-13 10:00:00,30.13,30.16,30.05,30.05,82980.0,27.9606,27.9884,27.8863,27.8863,82980.0
2021-12-13 10:05:00,30.05,30.15,30.04,30.12,87504.0,27.8863,27.9791,27.877,27.9513,87504.0
2021-12-13 10:10:00,30.11,30.14,30.04,30.14,65791.0,27.942,27.9698,27.877,27.9698,65791.0
2021-12-13 10:15:00,30.13,30.16,30.09,30.12,60861.0,27.9606,27.9884,27.9234,27.9513,60861.0
2021-12-13 10:20:00,30.14,30.17,30.09,30.11,72265.0,27.9698,27.9977,27.9234,27.942,72265.0
2021-12-13 10:25:00,30.11,30.13,30.01,30.09,73922.0,27.942,27.9606,27.8492,27.9234,73922.0
2021-12-13 10:30:00,30.08,30.13,30.01,30.09,67420.0,27.9142,27.9606,27.8492,27.9234,67420.0
2021-12-13 10:35:00,30.1,30.26,30.09,30.23,78668.0,27.9327,28.0812,27.9234,28.0534,78668.0
2021-12-13 10:40:00,30.23,30.23,30.07,30.09,112323.0,28.0534,28.0534,27.9049,27.9234,112323.0
2021-12-13 10:45:00,30.09,30.14,30.01,30.02,85393.0,27.9234,27.9698,27.8492,27.8585,85393.0
2021-12-13 10:50:00,30.03,30.04,29.91,29.94,160641.0,27.8678,27.877,27.7564,27.7842,160641.0
2021-12-13 10:55:00,29.95,29.97,29.8,29.85,175884.0,27.7935,27.8121,27.6543,27.7007,175884.0
2021-12-13 11:00:00,29.84,29.88,29.8,29.85,99106.0,27.6914,27.7286,27.6543,27.7007,99106.0
2021-12-13 11:05:00,29.84,29.85,29.76,29.82,114662.0,27.6914,27.7007,27.6172,27.6729,114662.0
2021-12-13 11:10:00,29.81,29.82,29.74,29.77,96382.0,27.6636,27.6729,27.5986,27.6265,96382.0
2021-12-13 11:15:00,29.78,29.81,29.71,29.74,93291.0,27.6358,27.6636,27.5708,27.5986,93291.0
2021-12-13 11:20:00,29.74,29.75,29.63,29.64,112240.0,27.5986,27.6079,27.4966,27.5058,112240.0
2021-12-13 11:25:00,29.64,29.68,29.59,29.62,99470.0,27.5058,27.543,27.4594,27.4873,99470.0
2021-12-13 11:30:00,29.62,29.68,29.59,29.67,73234.0,27.4873,27.543,27.4594,27.5337,73234.0
2021-12-13 11:35:00,29.68,29.74,29.65,29.68,96331.0,27.543,27.5986,27.5151,27.543,96331.0
2021-12-13 11:40:00,29.68,29.73,29.66,29.71,83735.0,27.543,27.5894,27.5244,27.5708,83735.0
2021-12-13 11:45:00,29.71,29.76,29.71,29.73,78845.0,27.5708,27.6172,27.5708,27.5894,78845.0
2021-12-13 11:50:00,29.73,29.75,29.67,29.71,73052.0,27.5894,27.6079,27.5337,27.5708,73052.0
2021-12-13 11:55:00,29.71,29.76,29.61,29.75,80668.0,27.5708,27.6172,27.478,27.6079,80668.0
2021-12-13 12:00:00,29.74,29.75,29.67,29.73,54686.0,27.5986,27.6079,27.5337,27.5894,54686.0
2021-12-13 12:05:00,29.72,29.85,29.71,29.85,47565.0,27.5801,27.7007,27.5708,27.7007,47565.0
2021-12-13 12:10:00,29.84,29.85,29.78,29.82,54057.0,27.6914,27.7007,27.6358,27.6729,54057.0
2021-12-13 12:15:00,29.83,29.88,29.81,29.87,32365.0,27.6822,27.7286,27.6636,27.7193,32365.0
2021-12-13 12:20:00,29.87,29.88,29.83,29.86,29966.0,27.7193,27.7286,27.6822,27.71,29966.0
2021-12-13 12:25:00,29.87,29.88,29.83,29.87,52430.0,27.7193,27.7286,27.6822,27.7193,52430.0
2021-12-13 12:30:00,29.87,29.87,29.8,29.82,48644.0,27.7193,27.7193,27.6543,27.6729,48644.0
2021-12-13 12:35:00,29.82,29.87,29.81,29.86,34713.0,27.6729,27.7193,27.6636,27.71,34713.0
2021-12-13 12:40:00,29.86,29.87,29.81,29.85,40740.0,27.71,27.7193,27.6636,27.7007,40740.0
2021-12-13 12:45:00,29.84,29.85,29.81,29.83,48089.0,27.6914,27.7007,27.6636,27.6822,48089.0
2021-12-13 12:50:00,29.83,29.84,29.77,29.78,23956.0,27.6822,27.6914,27.6265,27.6358,23956.0
2021-12-13 12:55:00,29.77,29.79,29.75,29.79,47884.0,27.6265,27.645,27.6079,27.645,47884.0
2021-12-13 13:00:00,29.8,29.8,29.73,29.74,45869.0,27.6543,27.6543,27.5894,27.5986,45869.0
2021-12-13 13:05:00,29.75,29.8,29.74,29.77,54991.0,27.6079,27.6543,27.5986,27.6265,54991.0
2021-12-13 13:10:00,29.77,29.79,29.71,29.71,50671.0,27.6265,27.645,27.5708,27.5708,50671.0
2021-12-13 13:15:00,29.71,29.73,29.69,29.72,109738.0,27.5708,27.5894,27.5522,27.5801,109738.0
2021-12-13 13:20:00,29.72,29.75,29.69,29.73,107644.0,27.5801,27.6079,27.5522,27.5894,107644.0
2021-12-13 13:25:00,29.73,29.74,29.7,29.74,44952.0,27.5894,27.5986,27.5615,27.5986,44952.0
2021-12-13 13:30:00,29.74,29.75,29.7,29.74,51405.0,27.5986,27.6079,27.5615,27.5986,51405.0
2021-12-13 13:35:00,29.75,29.76,29.71,29.71,47164.0,27.6079,27.6172,27.5708,27.5708,47164.0
2021-12-13 13:40:00,29.71,29.78,29.71,29.75,42439.0,27.5708,27.6358,27.5708,27.6079,42439.0
2021-12-13 13:45:00,29.74,29.75,29.71,29.74,34343.0,27.5986,27.6079,27.5708,27.5986,34343.0
2021-12-13 13:50:00,29.73,29.74,29.65,29.71,55253.0,27.5894,27.5986,27.5151,27.5708,55253.0
2021-12-13 13:55:00,29.71,29.74,29.7,29.73,36490.0,27.5708,27.5986,27.5615,27.5894,36490.0
2021-12-13 14:00:00,29.73,29.76,29.71,29.76,39666.0,27.5894,27.6172,27.5708,27.6172,39666.0
2021-12-13 14:05:00,29.76,29.8,29.74,29.79,68601.0,27.6172,27.6543,27.5986,27.645,68601.0
2021-12-13 14:10:00,29.79,29.84,29.78,29.84,67368.0,27.645,27.6914,27.6358,27.6914,67368.0
2021-12-13 14:15:00,29.83,29.84,29.79,29.83,39045.0,27.6822,27.6914,27.645,27.6822,39045.0
2021-12-13 14:20:00,29.84,29.87,29.84,29.87,36942.0,27.6914,27.7193,27.6914,27.7193,36942.0
2021-12-13 14:25:00,29.86,29.89,29.79,29.82,68740.0,27.71,27.7378,27.645,27.6729,68740.0
2021-12-13 14:30:00,29.83,29.84,29.78,29.82,53250.0,27.6822,27.6914,27.6358,27.6729,53250.0
2021-12-13 14:35:00,29.81,29.84,29.8,29.82,41521.0,27.6636,27.6914,27.6543,27.6729,41521.0
2021-12-13 14:40:00,29.82,29.82,29.79,29.8,31951.0,27.6729,27.6729,27.645,27.6543,31951.0
2021-12-13 14:45:00,29.8,29.82,29.76,29.79,38019.0,27.6543,27.6729,27.6172,27.645,38019.0
2021-12-13 14:50:00,29.79,29.82,29.77,29.81,46075.0,27.645,27.6729,27.6265,27.6636,46075.0
2021-12-13 14:55:00,29.81,29.81,29.75,29.76,54240.0,27.6636,27.6636,27.6079,27.6172,54240.0
2021-12-13 15:00:00,29.76,29.84,29.74,29.84,108110.0,27.6172,27.6914,27.5986,27.6914,108110.0
2021-12-13 15:05:00,29.84,29.86,29.81,29.81,55224.0,27.6914,27.71,27.6636,27.6636,55224.0
2021-12-13 15:10:00,29.82,29.91,29.81,29.89,116430.0,27.6729,27.7564,27.6636,27.7378,116430.0
2021-12-13 15:15:00,29.89,29.93,29.86,29.9,78825.0,27.7378,27.775,27.71,27.7471,78825.0
2021-12-13 15:20:00,29.9,29.95,29.86,29.95,93851.0,27.7471,27.7935,27.71,27.7935,93851.0
2021-12-13 15:25:00,29.95,29.96,29.9,29.96,69048.0,27.7935,27.8028,27.7471,27.8028,69048.0
2021-12-13 15:30:00,29.96,30.02,29.93,29.95,120966.0,27.8028,27.8585,27.775,27.7935,120966.0
2021-12-13 15:35:00,29.95,29.98,29.88,29.93,99534.0,27.7935,27.8214,27.7286,27.775,99534.0
2021-12-13 15:40:00,29.94,29.97,29.9,29.92,152488.0,27.7842,27.8121,27.7471,27.7657,152488.0
2021-12-13 15:45:00,29.92,29.97,29.89,29.93,136040.0,27.7657,27.8121,27.7378,27.775,136040.0
2021-12-13 15:50:00,29.92,29.93,29.87,29.9,258232.0,27.7657,27.775,27.7193,27.7471,258232.0
2021-12-13 15:55:00,29.9,29.91,29.81,29.84,448765.0,27.7471,27.7564,27.6636,27.6914,448765.0
2021-12-14 09:30:00,29.74,29.93,29.56,29.79,249728.0,27.5986,27.775,27.4316,27.645,249728.0
2021-12-14 09:35:00,29.78,29.97,29.67,29.83,105568.0,27.6358,27.8121,27.5337,27.6822,105568.0
2021-12-14 09:40:00,29.84,29.92,29.71,29.75,116776.0,27.6914,27.7657,27.5708,27.6079,116776.0
2021-12-14 09:45:00,29.75,29.98,29.75,29.98,92789.0,27.6079,27.8214,27.6079,27.8214,92789.0
2021-12-14 09:50:00,29.99,30.04,29.92,29.98,125293.0,27.8306,27.877,27.7657,27.8214,125293.0
2021-12-14 09:55:00,29.97,30.18,29.96,30.13,137303.0,27.8121,28.007,27.8028,27.9606,137303.0
2021-12-14 10:00:00,30.13,30.22,30.09,30.12,109888.0,27.9606,28.0441,27.9234,27.9513,109888.0
2021-12-14 10:05:00,30.12,30.25,30.11,30.15,71403.0,27.9513,28.0719,27.942,27.9791,71403.0
2021-12-14 10:10:00,30.14,30.16,30.05,30.12,71214.0,27.9698,27.9884,27.8863,27.9513,71214.0
2021-12-14 10:15:00,30.12,30.15,30.08,30.11,72453.0,27.9513,27.9791,27.9142,27.942,72453.0
2021-12-14 10:20:00,30.1,30.24,30.07,30.21,82401.0,27.9327,28.0626,27.9049,28.0348,82401.0
2021-12-14 10:25:00,30.21,30.28,30.19,30.25,114140.0,28.0348,28.0998,28.0162,28.0719,114140.0
2021-12-14 10:30:00,30.25,30.27,30.11,30.12,71205.0,28.0719,28.0905,27.942,27.9513,71205.0
2021-12-14 10:35:00,30.13,30.24,30.09,30.18,68554.0,27.9606,28.0626,27.9234,28.007,68554.0
2021-12-14 10:40:00,30.19,30.23,30.16,30.19,48726.0,28.0162,28.0534,27.9884,28.0162,48726.0
2021-12-14 10:45:00,30.2,30.22,30.1,30.13,56085.0,28.0255,28.0441,27.9327,27.9606,56085.0
2021-12-14 10:50:00,30.13,30.15,30.03,30.04,107924.0,27.9606,27.9791,27.8678,27.877,107924.0
2021-12-14 10:55:00,30.04,30.12,30.02,30.08,109703.0,27.877,27.9513,27.8585,27.9142,109703.0
2021-12-14 11:00:00,30.09,30.1,30.02,30.07,114368.0,27.9234,27.9327,27.8585,27.9049,114368.0
2021-12-14 11:05:00,30.08,30.1,30.03,30.04,66785.0,27.9142,27.9327,27.8678,27.877,66785.0
2021-12-14 11:10:00,30.04,30.1,30.03,30.08,54042.0,27.877,27.9327,27.8678,27.9142,54042.0
2021-12-14 11:15:00,30.09,30.18,30.08,30.18,80657.0,27.9234,28.007,27.9142,28.007,80657.0
2021-12-14 11:20:00,30.18,30.19,30.06,30.11,67851.0,28.007,28.0162,27.8956,27.942,67851.0
2021-12-14 11:25:00,30.1,30.14,30.05,30.13,55401.0,27.9327,27.9698,27.8863,27.9606,55401.0
2021-12-14 11:30:00,30.14,30.16,30.02,30.08,66660.0,27.9698,27.9884,27.8585,27.9142,66660.0
2021-12-14 11:35:00,30.09,30.16,30.06,30.16,90272.0,27.9234,27.9884,27.8956,27.9884,90272.0
2021-12-14 11:40:00,30.16,30.18,30.13,30.13,59860.0,27.9884,28.007,27.9606,27.9606,59860.0
2021-12-14 11:45:00,30.13,30.18,30.08,30.12,55027.0,27.9606,28.007,27.9142,27.9513,55027.0
2021-12-14 11:50:00,30.12,30.18,30.08,30.09,46159.0,27.9513,28.007,27.9142,27.9234,46159.0
2021-12-14 11:55:00,30.09,30.11,29.95,29.96,61573.0,27.9234,27.942,27.7935,27.8028,61573.0
2021-12-14 12:00:00,29.95,29.98,29.84,29.87,54361.0,27.7935,27.8214,27.6914,27.7193,54361.0
2021-12-14 12:05:00,29.87,29.91,29.84,29.91,35029.0,27.7193,27.7564,27.6914,27.7564,35029.0
2021-12-14 12:10:00,29.92,29.96,29.91,29.95,37786.0,27.7657,27.8028,27.7564,27.7935,37786.0
2021-12-14 12:15:00,29.94,29.99,29.92,29.96,46049.0,27.7842,27.8306,27.7657,27.8028,46049.0
2021-12-14 12:20:00,29.96,30.03,29.93,29.94,65667.0,27.8028,27.8678,27.775,27.7842,65667.0
2021-12-14 12:25:00,29.94,30.03,29.93,30.03,60574.0,27.7842,27.8678,27.775,27.8678,60574.0
2021-12-14 12:30:00,30.02,30.04,29.9,29.94,65303.0,27.8585,27.877,27.7471,27.7842,65303.0
2021-12-14 12:35:00,29.94,29.96,29.9,29.95,36071.0,27.7842,27.8028,27.7471,27.7935,36071.0
2021-12-14 12:40:00,29.96,29.98,29.91,29.94,34392.0,27.8028,27.8214,27.7564,27.7842,34392.0
2021-12-14 12:45:00,29.93,29.97,29.89,29.91,46204.0,27.775,27.8121,27.7378,27.7564,46204.0
2021-12-14 12:50:00,29.91,29.94,29.9,29.91,35153.0,27.7564,27.7842,27.7471,27.7564,35153.0
2021-12-14 12:55:00,29.91,29.93,29.87,29.92,46133.0,27.7564,27.775,27.7193,27.7657,46133.0
2021-12-14 13:00:00,29.92,29.97,29.91,29.95,29095.0,27.7657,27.8121,27.7564,27.7935,29095.0
2021-12-14 13:05:00,29.94,29.99,29.92,29.96,39754.0,27.7842,27.8306,27.7657,27.8028,39754.0
2021-12-14 13:10:00,29.96,30.04,29.95,29.99,36549.0,27.8028,27.877,27.7935,27.8306,36549.0
2021-12-14 13:15:00,29.99,30.01,29.98,30.0,27706.0,27.8306,27.8492,27.8214,27.8399,27706.0
2021-12-14 13:20:00,30.01,30.01,29.93,29.94,28652.0,27.8492,27.8492,27.775,27.7842,28652.0
2021-12-14 13:25:00,29.94,30.0,29.9,29.99,29123.0,27.7842,27.8399,27.7471,27.8306,29123.0
2021-12-14 13:30:00,29.99,29.99,29.91,29.93,28825.0,27.8306,27.8306,27.7564,27.775,28825.0
2021-12-14 13:35:00,29.93,29.97,29.92,29.96,108197.0,27.775,27.8121,27.7657,27.8028,108197.0
2021-12-14 13:40:00,29.96,29.96,29.9,29.91,26615.0,27.8028,27.8028,27.7471,27.7564,26615.0
2021-12-14 13:45:00,29.91,29.98,29.9,29.96,34674.0,27.7564,27.8214,27.7471,27.8028,34674.0
2021-12-14 13:50:00,29.96,29.97,29.91,29.93,32135.0,27.8028,27.8121,27.7564,27.775,32135.0
2021-12-14 13:55:00,29.93,29.93,29.87,29.88,33267.0,27.775,27.775,27.7193,27.7286,33267.0
2021-12-14 14:00:00,29.88,29.93,29.83,29.88,81913.0,27.7286,27.775,27.6822,27.7286,81913.0
2021-12-14 14:05:00,29.87,29.91,29.8,29.9,66857.0,27.7193,27.7564,27.6543,27.7471,66857.0
2021-12-14 14:10:00,29.9,29.92,29.85,29.91,37918.0,27.7471,27.7657,27.7007,27.7564,37918.0
2021-12-14 14:15:00,29.91,29.97,29.9,29.95,30994.0,27.7564,27.8121,27.7471,27.7935,30994.0
2021-12-14 14:20:00,29.95,29.96,29.9,29.92,35919.0,27.7935,27.8028,27.7471,27.7657,35919.0
2021-12-14 14:25:00,29.93,29.94,29.87,29.87,42633.0,27.775,27.7842,27.7193,27.7193,42633.0
2021-12-14 14:30:00,29.86,29.88,29.84,29.85,35935.0,27.71,27.7286,27.6914,27.7007,35935.0
2021-12-14 14:35:00,29.85,29.85,29.78,29.8,48288.0,27.7007,27.7007,27.6358,27.6543,48288.0
2021-12-14 14:40:00,29.8,29.83,29.75,29.78,42921.0,27.6543,27.6822,27.6079,27.6358,42921.0
2021-12-14 14:45:00,29.78,29.79,29.73,29.74,42909.0,27.6358,27.645,27.5894,27.5986,42909.0
2021-12-14 14:50:00,29.74,29.74,29.7,29.71,60698.0,27.5986,27.5986,27.5615,27.5708,60698.0
2021-12-14 14:55:00,29.72,29.76,29.7,29.74,50508.0,27.5801,27.6172,27.5615,27.5986,50508.0
2021-12-14 15:00:00,29.74,29.82,29.73,29.79,44803.0,27.5986,27.6729,27.5894,27.645,44803.0
2021-12-14 15:05:00,29.79,29.8,29.74,29.79,46862.0,27.645,27.6543,27.5986,27.645,46862.0
2021-12-14 15:10:00,29.78,29.79,29.71,29.74,44463.0,27.6358,27.645,27.5708,27.5986,44463.0
2021-12-14 15:15:00,29.74,29.82,29.72,29.82,78885.0,27.5986,27.6729,27.5801,27.6729,78885.0
2021-12-14 15:20:00,29.81,29.83,29.79,29.81,69008.0,27.6636,27.6822,27.645,27.6636,69008.0
2021-12-14 15:25:00,29.82,29.84,29.79,29.84,75990.0,27.6729,27.6914,27.645,27.6914,75990.0
2021-12-14 15:30:00,29.84,29.85,29.77,29.83,145009.0,27.6914,27.7007,27.6265,27.6822,145009.0
2021-12-14 15:35:00,29.83,29.86,29.79,29.8,170672.0,27.6822,27.71,27.645,27.6543,170672.0
2021-12-14 15:40:00,29.79,29.8,29.72,29.74,169773.0,27.645,27.6543,27.5801,27.5986,169773.0
2021-12-14 15:45:00,29.74,29.78,29.7,29.71,155995.0,27.5986,27.6358,27.5615,27.5708,155995.0
2021-12-14 15:50:00,29.71,29.73,29.68,29.68,190682.0,27.5708,27.5894,27.543,27.543,190682.0
2021-12-14 15:55:00,29.69,29.69,29.61,29.68,803513.0,27.5522,27.5522,27.478,27.543,803513.0
2021-12-15 09:30:00,29.59,29.66,29.34,29.34,176176.0,27.4594,27.5244,27.2274,27.2274,176176.0
2021-12-15 09:35:00,29.34,29.38,29.01,29.07,90150.0,27.2274,27.2646,26.9212,26.9769,90150.0
2021-12-15 09:40:00,29.07,29.08,28.92,28.98,130576.0,26.9769,26.9862,26.8377,26.8934,130576.0
2021-12-15 09:45:00,28.98,28.98,28.83,28.88,89363.0,26.8934,26.8934,26.7542,26.8006,89363.0
2021-12-15 09:50:00,28.88,28.89,28.77,28.85,188284.0,26.8006,26.8098,26.6985,26.7727,188284.0
2021-12-15 09:55:00,28.86,28.91,28.78,28.82,80294.0,26.782,26.8284,26.7078,26.7449,80294.0
2021-12-15 10:00:00,28.81,28.87,28.73,28.75,87704.0,26.7356,26.7913,26.6614,26.6799,87704.0
2021-12-15 10:05:00,28.76,28.79,28.61,28.61,79917.0,26.6892,26.717,26.55,26.55,79917.0
2021-12-15 10:10:00,28.62,28.66,28.53,28.55,187425.0,26.5593,26.5964,26.4758,26.4943,187425.0
2021-12-15 10:15:00,28.55,28.61,28.54,28.57,88320.0,26.4943,26.55,26.485,26.5129,88320.0
2021-12-15 10:20:00,28.57,28.64,28.55,28.58,51111.0,26.5129,26.5778,26.4943,26.5222,51111.0
2021-12-15 10:25:00,28.58,28.61,28.53,28.59,138383.0,26.5222,26.55,26.4758,26.5314,138383.0
2021-12-15 10:30:00,28.58,28.67,28.56,28.64,75703.0,26.5222,26.6057,26.5036,26.5778,75703.0
2021-12-15 10:35:00,28.64,28.67,28.56,28.65,51629.0,26.5778,26.6057,26.5036,26.5871,51629.0
2021-12-15 10:40:00,28.65,28.7,28.63,28.66,44308.0,26.5871,26.6335,26.5686,26.5964,44308.0
2021-12-15 10:45:00,28.66,28.66,28.55,28.64,85317.0,26.5964,26.5964,26.4943,26.5778,85317.0
2021-12-15 10:50:00,28.64,28.66,28.55,28.57,184684.0,26.5778,26.5964,26.4943,26.5129,184684.0
2021-12-15 10:55:00,28.58,28.71,28.56,28.71,83517.0,26.5222,26.6428,26.5036,26.6428,83517.0
2021-12-15 11:00:00,28.72,28.85,28.7,28.82,97462.0,26.6521,26.7727,26.6335,26.7449,97462.0
2021-12-15 11:05:00,28.81,28.84,28.8,28.82,85339.0,26.7356,26.7634,26.7263,26.7449,85339.0
2021-12-15 11:10:00,28.82,28.84,28.77,28.82,52029.0,26.7449,26.7634,26.6985,26.7449,52029.0
2021-12-15 11:15:00,28.81,28.83,28.74,28.81,73029.0,26.7356,26.7542,26.6706,26.7356,73029.0
2021-12-15 11:20:00,28.81,28.86,28.79,28.82,68271.0,26.7356,26.782,26.717,26.7449,68271.0
2021-12-15 11:25:00,28.82,28.85,28.78,28.8,74249.0,26.7449,26.7727,26.7078,26.7263,74249.0
2021-12-15 11:30:00,28.8,28.81,28.72,28.77,73594.0,26.7263,26.7356,26.6521,26.6985,73594.0
2021-12-15 11:35:00,28.76,28.77,28.66,28.71,70828.0,26.6892,26.6985,26.5964,26.6428,70828.0
2021-12-15 11:40:00,28.71,28.71,28.62,28.68,139529.0,26.6428,26.6428,26.5593,26.615,139529.0
2021-12-15 11:45:00,28.68,28.72,28.64,28.71,67197.0,26.615,26.6521,26.5778,26.6428,67197.0
2021-12-15 11:50:00,28.71,28.73,28.62,28.65,78906.0,26.6428,26.6614,26.5593,26.5871,78906.0
2021-12-15 11:55:00,28.65,28.69,28.63,28.67,62780.0,26.5871,26.6242,26.5686,26.6057,62780.0
2021-12-15 12:00:00,28.67,28.77,28.66,28.76,71925.0,26.6057,26.6985,26.5964,26.6892,71925.0
2021-12-15 12:05:00,28.77,28.79,28.72,28.78,41449.0,26.6985,26.717,26.6521,26.7078,41449.0
2021-12-15 12:10:00,28.78,28.79,28.74,28.78,41665.0,26.7078,26.717,26.6706,26.7078,41665.0
2021-12-15 12:15:00,28.79,28.79,28.72,28.76,75480.0,26.717,26.717,26.6521,26.6892,75480.0
2021-12-15 12:20:00,28.76,28.79,28.73,28.77,60661.0,26.6892,26.717,26.6614,26.6985,60661.0
2021-12-15 12:25:00,28.76,28.86,28.75,28.85,39653.0,26.6892,26.782,26.6799,26.7727,39653.0
2021-12-15 12:30:00,28.85,28.9,28.82,28.88,49120.0,26.7727,26.8191,26.7449,26.8006,49120.0
2021-12-15 12:35:00,28.89,28.92,28.87,28.88,33234.0,26.8098,26.8377,26.7913,26.8006,33234.0
2021-12-15 12:40:00,28.88,28.88,28.85,28.88,32732.0,26.8006,26.8006,26.7727,26.8006,32732.0
2021-12-15 12:45:00,28.88,28.88,28.83,28.85,44127.0,26.8006,26.8006,26.7542,26.7727,44127.0
2021-12-15 12:50:00,28.85,28.89,28.83,28.88,59888.0,26.7727,26.8098,26.7542,26.8006,59888.0
2021-12-15 12:55:00,28.89,28.91,28.85,28.89,45747.0,26.8098,26.8284,26.7727,26.8098,45747.0
2021-12-15 13:00:00,28.89,28.94,28.88,28.91,34701.0,26.8098,26.8562,26.8006,26.8284,34701.0
2021-12-15 13:05:00,28.91,28.95,28.9,28.92,33675.0,26.8284,26.8655,26.8191,26.8377,33675.0
2021-12-15 13:10:00,28.93,29.01,28.92,28.99,117505.0,26.847,26.9212,26.8377,26.9026,117505.0
2021-12-15 13:15:00,28.99,28.99,28.94,28.96,45727.0,26.9026,26.9026,26.8562,26.8748,45727.0
2021-12-15 13:20:00,28.95,28.96,28.92,28.94,41985.0,26.8655,26.8748,26.8377,26.8562,41985.0
2021-12-15 13:25:00,28.93,28.99,28.89,28.98,90074.0,26.847,26.9026,26.8098,26.8934,90074.0
2021-12-15 13:30:00,28.98,29.04,28.98,29.02,37490.0,26.8934,26.949,26.8934,26.9305,37490.0
2021-12-15 13:35:00,29.02,29.03,28.97,28.99,48176.0,26.9305,26.9398,26.8841,26.9026,48176.0
2021-12-15 13:40:00,28.99,29.08,28.97,29.08,65234.0,26.9026,26.9862,26.8841,26.9862,65234.0
2021-12-15 13:45:00,29.08,29.09,29.0,29.08,72285.0,26.9862,26.9954,26.9119,26.9862,72285.0
2021-12-15 13:50:00,29.08,29.11,29.04,29.06,99173.0,26.9862,27.014,26.949,26.9676,99173.0
2021-12-15 13:55:00,29.05,29.1,29.04,29.07,30690.0,26.9583,27.0047,26.949,26.9769,30690.0
2021-12-15 14:00:00,29.06,29.2,28.93,29.19,77526.0,26.9676,27.0975,26.847,27.0882,77526.0
2021-12-15 14:05:00,29.19,29.27,29.16,29.18,58427.0,27.0882,27.1625,27.0604,27.079,58427.0
2021-12-15 14:10:00,29.17,29.3,29.14,29.29,53266.0,27.0697,27.1903,27.0418,27.181,53266.0
2021-12-15 14:15:00,29.3,29.3,29.11,29.12,68629.0,27.1903,27.1903,27.014,27.0233,68629.0
2021-12-15 14:20:00,29.13,29.14,29.07,29.1,49748.0,27.0326,27.0418,26.9769,27.0047,49748.0
2021-12-15 14:25:00,29.11,29.14,29.06,29.13,55832.0,27.014,27.0418,26.9676,27.0326,55832.0
2021-12-15 14:30:00,29.13,29.2,29.11,29.18,65516.0,27.0326,27.0975,27.014,27.079,65516.0
2021-12-15 14:35:00,29.18,29.2,29.11,29.13,120911.0,27.079,27.0975,27.014,27.0326,120911.0
2021-12-15 14:40:00,29.13,29.13,29.08,29.09,102872.0,27.0326,27.0326,26.9862,26.9954,102872.0
2021-12-15 14:45:00,29.1,29.12,29.05,29.05,74630.0,27.0047,27.0233,26.9583,26.9583,74630.0
2021-12-15 14:50:00,29.05,29.13,29.02,29.07,103382.0,26.9583,27.0326,26.9305,26.9769,103382.0
2021-12-15 14:55:00,29.07,29.09,29.0,29.05,89841.0,26.9769,26.9954,26.9119,26.9583,89841.0
2021-12-15 15:00:00,29.05,29.12,29.05,29.1,64117.0,26.9583,27.0233,26.9583,27.0047,64117.0
2021-12-15 15:05:00,29.11,29.13,29.08,29.1,115942.0,27.014,27.0326,26.9862,27.0047,115942.0
2021-12-15 15:10:00,29.1,29.15,29.08,29.13,120111.0,27.0047,27.0511,26.9862,27.0326,120111.0
2021-12-15 15:15:00,29.13,29.23,29.1,29.22,216946.0,27.0326,27.1254,27.0047,27.1161,216946.0
2021-12-15 15:20:00,29.2,29.36,29.2,29.36,97541.0,27.0975,27.246,27.0975,27.246,97541.0
2021-12-15 15:25:00,29.35,29.47,29.33,29.45,68700.0,27.2367,27.3481,27.2182,27.3295,68700.0
2021-12-15 15:30:00,29.46,29.51,29.43,29.44,131491.0,27.3388,27.3852,27.311,27.3202,131491.0
2021-12-15 15:35:00,29.44,29.52,29.44,29.47,174084.0,27.3202,27.3945,27.3202,27.3481,174084.0
2021-12-15 15:40:00,29.47,29.49,29.34,29.36,151429.0,27.3481,27.3666,27.2274,27.246,151429.0
2021-12-15 15:45:00,29.36,29.39,29.24,29.25,152533.0,27.246,27.2738,27.1346,27.1439,152533.0
2021-12-15 15:50:00,29.25,29.36,29.24,29.29,379987.0,27.1439,27.246,27.1346,27.181,379987.0
2021-12-15 15:55:00,29.29,29.37,29.27,29.3,519569.0,27.181,27.2553,27.1625,27.1903,519569.0
2021-12-16 09:30:00,29.71,29.99,29.66,29.73,217786.0,27.5708,27.8306,27.5244,27.5894,217786.0
2021-12-16 09:35:00,29.74,29.95,29.68,29.87,89703.0,27.5986,27.7935,27.543,27.7193,89703.0
2021-12-16 09:40:00,29.88,29.91,29.71,29.73,113863.0,27.7286,27.7564,27.5708,27.5894,113863.0
2021-12-16 09:45:00,29.73,30.05,29.73,30.04,109149.0,27.5894,27.8863,27.5894,27.877,109149.0
2021-12-16 09:50:00,30.05,30.09,29.97,30.06,125420.0,27.8863,27.9234,27.8121,27.8956,125420.0
2021-12-16 09:55:00,30.06,30.1,29.9,29.93,99935.0,27.8956,27.9327,27.7471,27.775,99935.0
2021-12-16 10:00:00,29.94,30.02,29.87,29.88,101818.0,27.7842,27.8585,27.7193,27.7286,101818.0
2021-12-16 10:05:00,29.87,29.91,29.81,29.82,71554.0,27.7193,27.7564,27.6636,27.6729,71554.0
2021-12-16 10:10:00,29.82,29.97,29.82,29.94,44018.0,27.6729,27.8121,27.6729,27.7842,44018.0
2021-12-16 10:15:00,29.94,30.07,29.9,30.06,51156.0,27.7842,27.9049,27.7471,27.8956,51156.0
2021-12-16 10:20:00,30.07,30.22,30.07,30.21,77872.0,27.9049,28.0441,27.9049,28.0348,77872.0
2021-12-16 10:25:00,30.22,30.23,30.14,30.15,53545.0,28.0441,28.0534,27.9698,27.9791,53545.0
2021-12-16 10:30:00,30.15,30.17,30.08,30.12,61329.0,27.9791,27.9977,27.9142,27.9513,61329.0
2021-12-16 10:35:00,30.12,30.17,30.09,30.14,42583.0,27.9513,27.9977,27.9234,27.9698,42583.0
2021-12-16 10:40:00,30.13,30.21,30.09,30.21,45292.0,27.9606,28.0348,27.9234,28.0348,45292.0
2021-12-16 10:45:00,30.21,30.24,30.2,30.22,46815.0,28.0348,28.0626,28.0255,28.0441,46815.0
2021-12-16 10:50:00,30.23,30.26,30.18,30.21,62068.0,28.0534,28.0812,28.007,28.0348,62068.0
2021-12-16 10:55:00,30.21,30.3,30.2,30.3,78725.0,28.0348,28.1183,28.0255,28.1183,78725.0
2021-12-16 11:00:00,30.3,30.33,30.26,30.26,68380.0,28.1183,28.1462,28.0812,28.0812,68380.0
2021-12-16 11:05:00,30.26,30.29,30.19,30.2,73173.0,28.0812,28.109,28.0162,28.0255,73173.0
2021-12-16 11:10:00,30.18,30.27,30.17,30.19,68474.0,28.007,28.0905,27.9977,28.0162,68474.0
2021-12-16 11:15:00,30.2,30.31,30.18,30.25,71192.0,28.0255,28.1276,28.007,28.0719,71192.0
2021-12-16 11:20:00,30.25,30.32,30.23,30.28,76892.0,28.0719,28.1369,28.0534,28.0998,76892.0
2021-12-16 11:25:00,30.28,30.44,30.27,30.44,139541.0,28.0998,28.2482,28.0905,28.2482,139541.0
2021-12-16 11:30:00,30.42,30.45,30.35,30.36,145652.0,28.2297,28.2575,28.1647,28.174,145652.0
2021-12-16 11:35:00,30.36,30.45,30.34,30.38,83586.0,28.174,28.2575,28.1554,28.1926,83586.0
2021-12-16 11:40:00,30.38,30.46,30.36,30.38,91777.0,28.1926,28.2668,28.174,28.1926,91777.0
2021-12-16 11:45:00,30.36,30.36,30.3,30.3,56734.0,28.174,28.174,28.1183,28.1183,56734.0
2021-12-16 11:50:00,30.31,30.34,30.28,30.32,54098.0,28.1276,28.1554,28.0998,28.1369,54098.0
2021-12-16 11:55:00,30.33,30.35,30.29,30.29,47174.0,28.1462,28.1647,28.109,28.109,47174.0
2021-12-16 12:00:00,30.28,30.35,30.27,30.32,49432.0,28.0998,28.1647,28.0905,28.1369,49432.0
2021-12-16 12:05:00,30.33,30.35,30.26,30.28,82771.0,28.1462,28.1647,28.0812,28.0998,82771.0
2021-12-16 12:10:00,30.28,30.31,30.26,30.29,84319.0,28.0998,28.1276,28.0812,28.109,84319.0
2021-12-16 12:15:00,30.28,30.3,30.19,30.2,58620.0,28.0998,28.1183,28.0162,28.0255,58620.0
2021-12-16 12:20:00,30.2,30.27,30.19,30.23,38834.0,28.0255,28.0905,28.0162,28.0534,38834.0
2021-12-16 12:25:00,30.22,30.24,30.17,30.21,59205.0,28.0441,28.0626,27.9977,28.0348,59205.0
2021-12-16 12:30:00,30.2,30.22,30.14,30.16,44298.0,28.0255,28.0441,27.9698,27.9884,44298.0
2021-12-16 12:35:00,30.15,30.17,30.09,30.11,44659.0,27.9791,27.9977,27.9234,27.942,44659.0
2021-12-16 12:40:00,30.11,30.13,30.07,30.08,37145.0,27.942,27.9606,27.9049,27.9142,37145.0
2021-12-16 12:45:00,30.08,30.12,30.03,30.03,105315.0,27.9142,27.9513,27.8678,27.8678,105315.0
2021-12-16 12:50:00,30.04,30.06,30.0,30.01,49103.0,27.877,27.8956,27.8399,27.8492,49103.0
2021-12-16 12:55:00,30.02,30.05,29.98,29.99,63273.0,27.8585,27.8863,27.8214,27.8306,63273.0
2021-12-16 13:00:00,30.0,30.09,29.99,30.03,57942.0,27.8399,27.9234,27.8306,27.8678,57942.0
2021-12-16 13:05:00,30.03,30.04,29.97,30.04,43228.0,27.8678,27.877,27.8121,27.877,43228.0
2021-12-16 13:10:00,30.04,30.07,30.02,30.05,47182.0,27.877,27.9049,27.8585,27.8863,47182.0
2021-12-16 13:15:00,30.05,30.07,30.0,30.02,22158.0,27.8863,27.9049,27.8399,27.8585,22158.0
2021-12-16 13:20:00,30.02,30.04,29.97,29.99,23078.0,27.8585,27.877,27.8121,27.8306,23078.0
2021-12-16 13:25:00,30.0,30.04,29.98,30.02,31114.0,27.8399,27.877,27.8214,27.8585,31114.0
2021-12-16 13:30:00,30.01,30.09,30.0,30.03,49635.0,27.8492,27.9234,27.8399,27.8678,49635.0
2021-12-16 13:35:00,30.03,30.05,30.0,30.03,29885.0,27.8678,27.8863,27.8399,27.8678,29885.0
2021-12-16 13:40:00,30.03,30.07,30.01,30.05,46359.0,27.8678,27.9049,27.8492,27.8863,46359.0
2021-12-16 13:45:00,30.05,30.08,30.02,30.05,31999.0,27.8863,27.9142,27.8585,27.8863,31999.0
2021-12-16 13:50:00,30.05,30.07,30.01,30.02,41923.0,27.8863,27.9049,27.8492,27.8585,41923.0
2021-12-16 13:55:00,30.02,30.03,29.96,29.99,40309.0,27.8585,27.8678,27.8028,27.8306,40309.0
2021-12-16 14:00:00,29.99,30.01,29.94,29.99,41493.0,27.8306,27.8492,27.7842,27.8306,41493.0
2021-12-16 14:05:00,29.98,29.99,29.87,29.88,43614.0,27.8214,27.8306,27.7193,27.7286,43614.0
2021-12-16 14:10:00,29.89,29.91,29.85,29.88,34007.0,27.7378,27.7564,27.7007,27.7286,34007.0
2021-12-16 14:15:00,29.89,29.91,29.82,29.88,51956.0,27.7378,27.7564,27.6729,27.7286,51956.0
2021-12-16 14:20:00,29.88,29.89,29.79,29.82,59659.0,27.7286,27.7378,27.645,27.6729,59659.0
2021-12-16 14:25:00,29.82,29.82,29.78,29.79,74500.0,27.6729,27.6729,27.6358,27.645,74500.0
2021-12-16 14:30:00,29.79,29.8,29.74,29.74,42258.0,27.645,27.6543,27.5986,27.5986,42258.0
2021-12-16 14:35:00,29.74,29.77,29.7,29.76,64439.0,27.5986,27.6265,27.5615,27.6172,64439.0
2021-12-16 14:40:00,29.76,29.77,29.67,29.68,40569.0,27.6172,27.6265,27.5337,27.543,40569.0
2021-12-16 14:45:00,29.68,29.69,29.6,29.62,108041.0,27.543,27.5522,27.4687,27.4873,108041.0
2021-12-16 14:50:00,29.62,29.68,29.61,29.63,92028.0,27.4873,27.543,27.478,27.4966,92028.0
2021-12-16 14:55:00,29.63,29.69,29.61,29.69,54151.0,27.4966,27.5522,27.478,27.5522,54151.0
2021-12-16 15:00:00,29.68,29.69,29.63,29.66,68962.0,27.543,27.5522,27.4966,27.5244,68962.0
2021-12-16 15:05:00,29.66,29.69,29.62,29.63,45340.0,27.5244,27.5522,27.4873,27.4966,45340.0
2021-12-16 15:10:00,29.63,29.65,29.57,29.65,77473.0,27.4966,27.5151,27.4409,27.5151,77473.0
2021-12-16 15:15:00,29.64,29.67,29.61,29.65,55316.0,27.5058,27.5337,27.478,27.5151,55316.0
2021-12-16 15:20:00,29.65,29.71,29.62,29.69,92352.0,27.5151,27.5708,27.4873,27.5522,92352.0
2021-12-16 15:25:00,29.69,29.77,29.68,29.76,83251.0,27.5522,27.6265,27.543,27.6172,83251.0
2021-12-16 15:30:00,29.76,29.78,29.69,29.74,102987.0,27.6172,27.6358,27.5522,27.5986,102987.0
2021-12-16 15:35:00,29.73,29.74,29.65,29.71,86519.0,27.5894,27.5986,27.5151,27.5708,86519.0
2021-12-16 15:40:00,29.71,29.75,29.67,29.68,98920.0,27.5708,27.6079,27.5337,27.543,98920.0
2021-12-16 15:45:00,29.68,29.74,29.68,29.7,116121.0,27.543,27.5986,27.543,27.5615,116121.0
2021-12-16 15:50:00,29.69,29.83,29.68,29.7,233574.0,27.5522,27.6822,27.543,27.5615,233574.0
2021-12-16 15:55:00,29.71,29.74,29.68,29.69,400417.0,27.5708,27.5986,27.543,27.5522,400417.0
2021-12-17 09:30:00,29.58,29.62,29.12,29.15,2398097.0,27.4502,27.4873,27.0233,27.0511,2398097.0
2021-12-17 09:35:00,29.14,29.14,29.0,29.04,105272.0,27.0418,27.0418,26.9119,26.949,105272.0
2021-12-17 09:40:00,29.04,29.04,28.8,28.81,110658.0,26.949,26.949,26.7263,26.7356,110658.0
2021-12-17 09:45:00,28.81,28.88,28.78,28.83,71036.0,26.7356,26.8006,26.7078,26.7542,71036.0
2021-12-17 09:50:00,28.84,28.89,28.75,28.77,135668.0,26.7634,26.8098,26.6799,26.6985,135668.0
2021-12-17 09:55:00,28.76,28.86,28.71,28.86,97395.0,26.6892,26.782,26.6428,26.782,97395.0
2021-12-17 10:00:00,28.85,28.92,28.82,28.91,72955.0,26.7727,26.8377,26.7449,26.8284,72955.0
2021-12-17 10:05:00,28.92,28.93,28.76,28.77,58545.0,26.8377,26.847,26.6892,26.6985,58545.0
2021-12-17 10:10:00,28.77,28.85,28.7,28.73,70152.0,26.6985,26.7727,26.6335,26.6614,70152.0
2021-12-17 10:15:00,28.72,28.76,28.63,28.67,89460.0,26.6521,26.6892,26.5686,26.6057,89460.0
2021-12-17 10:20:00,28.68,28.74,28.67,28.74,52641.0,26.615,26.6706,26.6057,26.6706,52641.0
2021-12-17 10:25:00,28.74,28.88,28.7,28.87,102757.0,26.6706,26.8006,26.6335,26.7913,102757.0
2021-12-17 10:30:00,28.87,29.12,28.86,29.09,117796.0,26.7913,27.0233,26.782,26.9954,117796.0
2021-12-17 10:35:00,29.1,29.31,29.1,29.24,104724.0,27.0047,27.1996,27.0047,27.1346,104724.0
2021-12-17 10:40:00,29.23,29.31,29.19,29.29,129507.0,27.1254,27.1996,27.0882,27.181,129507.0
2021-12-17 10:45:00,29.28,29.36,29.27,29.35,71638.0,27.1718,27.246,27.1625,27.2367,71638.0
2021-12-17 10:50:00,29.35,29.43,29.3,29.39,82261.0,27.2367,27.311,27.1903,27.2738,82261.0
2021-12-17 10:55:00,29.41,29.45,29.37,29.38,105739.0,27.2924,27.3295,27.2553,27.2646,105739.0
2021-12-17 11:00:00,29.39,29.52,29.37,29.43,58660.0,27.2738,27.3945,27.2553,27.311,58660.0
2021-12-17 11:05:00,29.44,29.48,29.37,29.39,97550.0,27.3202,27.3574,27.2553,27.2738,97550.0
2021-12-17 11:10:00,29.4,29.49,29.4,29.41,84226.0,27.2831,27.3666,27.2831,27.2924,84226.0
2021-12-17 11:15:00,29.41,29.44,29.4,29.44,82175.0,27.2924,27.3202,27.2831,27.3202,82175.0
2021-12-17 11:20:00,29.44,29.5,29.38,29.41,103301.0,27.3202,27.3759,27.2646,27.2924,103301.0
2021-12-17 11:25:00,29.41,29.56,29.4,29.52,69897.0,27.2924,27.4316,27.2831,27.3945,69897.0
2021-12-17 11:30:00,29.52,29.57,29.49,29.51,76021.0,27.3945,27.4409,27.3666,27.3852,76021.0
2021-12-17 11:35:00,29.52,29.55,29.4,29.46,72897.0,27.3945,27.4223,27.2831,27.3388,72897.0
2021-12-17 11:40:00,29.46,29.48,29.37,29.39,62870.0,27.3388,27.3574,27.2553,27.2738,62870.0
2021-12-17 11:45:00,29.4,29.42,29.32,29.34,61879.0,27.2831,27.3017,27.2089,27.2274,61879.0
2021-12-17 11:50:00,29.34,29.41,29.33,29.34,37737.0,27.2274,27.2924,27.2182,27.2274,37737.0
2021-12-17 11:55:00,29.34,29.4,29.34,29.4,42803.0,27.2274,27.2831,27.2274,27.2831,42803.0
2021-12-17 12:00:00,29.38,29.38,29.3,29.33,48942.0,27.2646,27.2646,27.1903,27.2182,48942.0
2021-12-17 12:05:00,29.33,29.35,29.27,29.29,45034.0,27.2182,27.2367,27.1625,27.181,45034.0
2021-12-17 12:10:00,29.29,29.36,29.27,29.35,43734.0,27.181,27.246,27.1625,27.2367,43734.0
2021-12-17 12:15:00,29.34,29.36,29.3,29.32,43719.0,27.2274,27.246,27.1903,27.2089,43719.0
2021-12-17 12:20:00,29.32,29.36,29.31,29.33,31695.0,27.2089,27.246,27.1996,27.2182,31695.0
2021-12-17 12:25:00,29.33,29.37,29.3,29.35,38532.0,27.2182,27.2553,27.1903,27.2367,38532.0
2021-12-17 12:30:00,29.35,29.42,29.32,29.38,38779.0,27.2367,27.3017,27.2089,27.2646,38779.0
2021-12-17 12:35:00,29.38,29.4,29.35,29.38,33227.0,27.2646,27.2831,27.2367,27.2646,33227.0
2021-12-17 12:40:00,29.38,29.41,29.37,29.4,25680.0,27.2646,27.2924,27.2553,27.2831,25680.0
2021-12-17 12:45:00,29.4,29.44,29.4,29.41,58327.0,27.2831,27.3202,27.2831,27.2924,58327.0
2021-12-17 12:50:00,29.4,29.42,29.34,29.39,59012.0,27.2831,27.3017,27.2274,27.2738,59012.0
2021-12-17 12:55:00,29.39,29.41,29.37,29.38,48573.0,27.2738,27.2924,27.2553,27.2646,48573.0
2021-12-17 13:00:00,29.38,29.41,29.36,29.4,34907.0,27.2646,27.2924,27.246,27.2831,34907.0
2021-12-17 13:05:00,29.4,29.42,29.34,29.35,83667.0,27.2831,27.3017,27.2274,27.2367,83667.0
2021-12-17 13:10:00,29.34,29.35,29.3,29.3,44048.0,27.2274,27.2367,27.1903,27.1903,44048.0
2021-12-17 13:15:00,29.3,29.34,29.29,29.33,43615.0,27.1903,27.2274,27.181,27.2182,43615.0
2021-12-17 13:20:00,29.33,29.36,29.3,29.33,69013.0,27.2182,27.246,27.1903,27.2182,69013.0
2021-12-17 13:25:00,29.32,29.36,29.32,29.36,27653.0,27.2089,27.246,27.2089,27.246,27653.0
2021-12-17 13:30:00,29.35,29.38,29.32,29.36,32139.0,27.2367,27.2646,27.2089,27.246,32139.0
2021-12-17 13:35:00,29.36,29.39,29.35,29.38,17364.0,27.246,27.2738,27.2367,27.2646,17364.0
2021-12-17 13:40:00,29.37,29.38,29.35,29.37,29251.0,27.2553,27.2646,27.2367,27.2553,29251.0
2021-12-17 13:45:00,29.37,29.38,29.35,29.36,22390.0,27.2553,27.2646,27.2367,27.246,22390.0
2021-12-17 13:50:00,29.37,29.37,29.31,29.33,15642.0,27.2553,27.2553,27.1996,27.2182,15642.0
2021-12-17 13:55:00,29.33,29.36,29.31,29.36,70531.0,27.2182,27.246,27.1996,27.246,70531.0
2021-12-17 14:00:00,29.36,29.43,29.36,29.4,39129.0,27.246,27.311,27.246,27.2831,39129.0
2021-12-17 14:05:00,29.4,29.4,29.33,29.34,50354.0,27.2831,27.2831,27.2182,27.2274,50354.0
2021-12-17 14:10:00,29.34,29.34,29.27,29.28,51170.0,27.2274,27.2274,27.1625,27.1718,51170.0
2021-12-17 14:15:00,29.28,29.31,29.26,29.26,140966.0,27.1718,27.1996,27.1532,27.1532,140966.0
2021-12-17 14:20:00,29.26,29.29,29.24,29.28,95200.0,27.1532,27.181,27.1346,27.1718,95200.0
2021-12-17 14:25:00,29.28,29.28,29.21,29.23,49405.0,27.1718,27.1718,27.1068,27.1254,49405.0
2021-12-17 14:30:00,29.23,29.24,29.18,29.2,76747.0,27.1254,27.1346,27.079,27.0975,76747.0
2021-12-17 14:35:00,29.2,29.23,29.13,29.14,93395.0,27.0975,27.1254,27.0326,27.0418,93395.0
2021-12-17 14:40:00,29.15,29.18,29.14,29.17,30642.0,27.0511,27.079,27.0418,27.0697,30642.0
2021-12-17 14:45:00,29.17,29.2,29.15,29.16,122039.0,27.0697,27.0975,27.0511,27.0604,122039.0
2021-12-17 14:50:00,29.16,29.17,29.07,29.08,75194.0,27.0604,27.0697,26.9769,26.9862,75194.0
2021-12-17 14:55:00,29.08,29.13,29.07,29.1,61033.0,26.9862,27.0326,26.9769,27.0047,61033.0
2021-12-17 15:00:00,29.1,29.16,29.09,29.09,77020.0,27.0047,27.0604,26.9954,26.9954,77020.0
2021-12-17 15:05:00,29.1,29.15,29.09,29.15,54513.0,27.0047,27.0511,26.9954,27.0511,54513.0
2021-12-17 15:10:00,29.14,29.16,29.12,29.12,67849.0,27.0418,27.0604,27.0233,27.0233,67849.0
2021-12-17 15:15:00,29.12,29.15,29.07,29.13,93608.0,27.0233,27.0511,26.9769,27.0326,93608.0
2021-12-17 15:20:00,29.13,29.24,29.13,29.23,75757.0,27.0326,27.1346,27.0326,27.1254,75757.0
2021-12-17 15:25:00,29.23,29.24,29.14,29.21,102571.0,27.1254,27.1346,27.0418,27.1068,102571.0
2021-12-17 15:30:00,29.22,29.23,29.13,29.17,136753.0,27.1161,27.1254,27.0326,27.0697,136753.0
2021-12-17 15:35:00,29.18,29.22,29.15,29.21,136841.0,27.079,27.1161,27.0511,27.1068,136841.0
2021-12-17 15:40:00,29.22,29.31,29.21,29.23,171553.0,27.1161,27.1996,27.1068,27.1254,171553.0
2021-12-17 15:45:00,29.23,29.25,29.1,29.12,388277.0,27.1254,27.1439,27.0047,27.0233,388277.0
2021-12-17 15:50:00,29.11,29.12,28.98,29.07,559876.0,27.014,27.0233,26.8934,26.9769,559876.0
2021-12-17 15:55:00,29.07,29.07,28.95,28.97,1186621.0,26.9769,26.9769,26.8655,26.8841,1186621.0
2021-12-20 09:30:00,28.1,28.18,27.8,27.83,532908.0,26.0767,26.151,25.7983,25.8262,532908.0
2021-12-20 09:35:00,27.82,27.97,27.76,27.83,170800.0,25.8169,25.9561,25.7612,25.8262,170800.0
2021-12-20 09:40:00,27.84,27.94,27.65,27.88,195101.0,25.8354,25.9282,25.6591,25.8726,195101.0
2021-12-20 09:45:00,27.88,28.06,27.8,27.97,176489.0,25.8726,26.0396,25.7983,25.9561,176489.0
2021-12-20 09:50:00,27.96,27.97,27.81,27.91,142830.0,25.9468,25.9561,25.8076,25.9004,142830.0
2021-12-20 09:55:00,27.9,28.01,27.85,28.0,132976.0,25.8911,25.9932,25.8447,25.9839,132976.0
2021-12-20 10:00:00,27.99,28.2,27.97,28.18,116785.0,25.9746,26.1695,25.9561,26.151,116785.0
2021-12-20 10:05:00,28.18,28.31,28.16,28.27,177203.0,26.151,26.2716,26.1324,26.2345,177203.0
2021-12-20 10:10:00,28.27,28.36,28.24,28.35,163979.0,26.2345,26.318,26.2066,26.3087,163979.0
2021-12-20 10:15:00,28.35,28.5,28.31,28.49,139281.0,26.3087,26.4479,26.2716,26.4386,139281.0
2021-12-20 10:20:00,28.5,28.55,28.39,28.4,111058.0,26.4479,26.4943,26.3458,26.3551,111058.0
2021-12-20 10:25:00,28.4,28.41,28.28,28.31,87968.0,26.3551,26.3644,26.2438,26.2716,87968.0
2021-12-20 10:30:00,28.3,28.36,28.26,28.29,105875.0,26.2623,26.318,26.2252,26.253,105875.0
2021-12-20 10:35:00,28.28,28.34,28.17,28.19,135218.0,26.2438,26.2994,26.1417,26.1602,135218.0
2021-12-20 10:40:00,28.19,28.21,28.05,28.09,115612.0,26.1602,26.1788,26.0303,26.0674,115612.0
2021-12-20 10:45:00,28.09,28.14,28.04,28.05,77637.0,26.0674,26.1138,26.021,26.0303,77637.0
2021-12-20 10:50:00,28.05,28.07,27.97,27.98,115670.0,26.0303,26.0489,25.9561,25.9654,115670.0
2021-12-20 10:55:00,27.98,28.06,27.93,28.06,103582.0,25.9654,26.0396,25.919,26.0396,103582.0
2021-12-20 11:00:00,28.05,28.05,27.95,27.96,89438.0,26.0303,26.0303,25.9375,25.9468,89438.0
2021-12-20 11:05:00,27.97,28.05,27.96,28.04,83309.0,25.9561,26.0303,25.9468,26.021,83309.0
2021-12-20 11:10:00,28.04,28.07,27.97,27.99,56810.0,26.021,26.0489,25.9561,25.9746,56810.0
2021-12-20 11:15:00,27.98,28.02,27.93,28.02,48750.0,25.9654,26.0025,25.919,26.0025,48750.0
2021-12-20 11:20:00,28.02,28.06,27.99,28.05,66895.0,26.0025,26.0396,25.9746,26.0303,66895.0
2021-12-20 11:25:00,28.04,28.12,27.99,28.07,136773.0,26.021,26.0953,25.9746,26.0489,136773.0
2021-12-20 11:30:00,28.07,28.14,28.05,28.11,136027.0,26.0489,26.1138,26.0303,26.086,136027.0
2021-12-20 11:35:00,28.1,28.13,27.99,28.02,77797.0,26.0767,26.1046,25.9746,26.0025,77797.0
2021-12-20 11:40:00,28.02,28.07,28.0,28.05,116342.0,26.0025,26.0489,25.9839,26.0303,116342.0
2021-12-20 11:45:00,28.04,28.05,28.01,28.05,73735.0,26.021,26.0303,25.9932,26.0303,73735.0
2021-12-20 11:50:00,28.05,28.16,28.05,28.15,77602.0,26.0303,26.1324,26.0303,26.1231,77602.0
2021-12-20 11:55:00,28.15,28.16,28.1,28.13,46043.0,26.1231,26.1324,26.0767,26.1046,46043.0
2021-12-20 12:00:00,28.13,28.18,28.1,28.16,58643.0,26.1046,26.151,26.0767,26.1324,58643.0
2021-12-20 12:05:00,28.15,28.15,28.1,28.12,51091.0,26.1231,26.1231,26.0767,26.0953,51091.0
2021-12-20 12:10:00,28.12,28.15,28.1,28.13,62330.0,26.0953,26.1231,26.0767,26.1046,62330.0
2021-12-20 12:15:00,28.13,28.25,28.12,28.23,97934.0,26.1046,26.2159,26.0953,26.1974,97934.0
2021-12-20 12:20:00,28.22,28.22,28.18,28.2,79364.0,26.1881,26.1881,26.151,26.1695,79364.0
2021-12-20 12:25:00,28.2,28.23,28.17,28.19,65162.0,26.1695,26.1974,26.1417,26.1602,65162.0
2021-12-20 12:30:00,28.19,28.2,28.16,28.17,49232.0,26.1602,26.1695,26.1324,26.1417,49232.0
2021-12-20 12:35:00,28.17,28.19,28.14,28.19,27775.0,26.1417,26.1602,26.1138,26.1602,27775.0
2021-12-20 12:40:00,28.19,28.24,28.17,28.24,57095.0,26.1602,26.2066,26.1417,26.2066,57095.0
2021-12-20 12:45:00,28.23,28.26,28.21,28.24,63088.0,26.1974,26.2252,26.1788,26.2066,63088.0
2021-12-20 12:50:00,28.24,28.25,28.22,28.24,55339.0,26.2066,26.2159,26.1881,26.2066,55339.0
2021-12-20 12:55:00,28.24,28.25,28.19,28.2,57947.0,26.2066,26.2159,26.1602,26.1695,57947.0
2021-12-20 13:00:00,28.19,28.2,28.15,28.17,51510.0,26.1602,26.1695,26.1231,26.1417,51510.0
2021-12-20 13:05:00,28.17,28.21,28.13,28.21,33927.0,26.1417,26.1788,26.1046,26.1788,33927.0
2021-12-20 13:10:00,28.21,28.23,28.16,28.23,57698.0,26.1788,26.1974,26.1324,26.1974,57698.0
2021-12-20 13:15:00,28.22,28.25,28.18,28.2,62026.0,26.1881,26.2159,26.151,26.1695,62026.0
2021-12-20 13:20:00,28.19,28.24,28.16,28.2,58471.0,26.1602,26.2066,26.1324,26.1695,58471.0
2021-12-20 13:25:00,28.19,28.23,28.18,28.22,49356.0,26.1602,26.1974,26.151,26.1881,49356.0
2021-12-20 13:30:00,28.22,28.24,28.15,28.16,34494.0,26.1881,26.2066,26.1231,26.1324,34494.0
2021-12-20 13:35:00,28.16,28.2,28.12,28.19,103377.0,26.1324,26.1695,26.0953,26.1602,103377.0
2021-12-20 13:40:00,28.2,28.25,28.16,28.19,152607.0,26.1695,26.2159,26.1324,26.1602,152607.0
2021-12-20 13:45:00,28.2,28.28,28.19,28.27,44080.0,26.1695,26.2438,26.1602,26.2345,44080.0
2021-12-20 13:50:00,28.27,28.29,28.24,28.28,31986.0,26.2345,26.253,26.2066,26.2438,31986.0
2021-12-20 13:55:00,28.28,28.3,28.24,28.24,58036.0,26.2438,26.2623,26.2066,26.2066,58036.0
2021-12-20 14:00:00,28.25,28.31,28.24,28.27,106321.0,26.2159,26.2716,26.2066,26.2345,106321.0
2021-12-20 14:05:00,28.28,28.3,28.25,28.29,38385.0,26.2438,26.2623,26.2159,26.253,38385.0
2021-12-20 14:10:00,28.28,28.29,28.26,28.28,30715.0,26.2438,26.253,26.2252,26.2438,30715.0
2021-12-20 14:15:00,28.28,28.31,28.25,28.26,107993.0,26.2438,26.2716,26.2159,26.2252,107993.0
2021-12-20 14:20:00,28.26,28.3,28.25,28.27,74089.0,26.2252,26.2623,26.2159,26.2345,74089.0
2021-12-20 14:25:00,28.27,28.28,28.24,28.28,61778.0,26.2345,26.2438,26.2066,26.2438,61778.0
2021-12-20 14:30:00,28.28,28.31,28.25,28.27,73661.0,26.2438,26.2716,26.2159,26.2345,73661.0
2021-12-20 14:35:00,28.27,28.29,28.23,28.27,58431.0,26.2345,26.253,26.1974,26.2345,58431.0
2021-12-20 14:40:00,28.28,28.3,28.25,28.29,50186.0,26.2438,26.2623,26.2159,26.253,50186.0
2021-12-20 14:45:00,28.29,28.3,28.24,28.26,81516.0,26.253,26.2623,26.2066,26.2252,81516.0
2021-12-20 14:50:00,28.26,28.28,28.25,28.27,67749.0,26.2252,26.2438,26.2159,26.2345,67749.0
2021-12-20 14:55:00,28.28,28.3,28.27,28.28,114976.0,26.2438,26.2623,26.2345,26.2438,114976.0
2021-12-20 15:00:00,28.29,28.3,28.26,28.27,81513.0,26.253,26.2623,26.2252,26.2345,81513.0
2021-12-20 15:05:00,28.27,28.3,28.24,28.29,91656.0,26.2345,26.2623,26.2066,26.253,91656.0
2021-12-20 15:10:00,28.29,28.31,28.27,28.28,93749.0,26.253,26.2716,26.2345,26.2438,93749.0
2021-12-20 15:15:00,28.28,28.34,28.26,28.33,69697.0,26.2438,26.2994,26.2252,26.2902,69697.0
2021-12-20 15:20:00,28.32,28.39,28.32,28.35,100385.0,26.2809,26.3458,26.2809,26.3087,100385.0
2021-12-20 15:25:00,28.34,28.44,28.34,28.42,84318.0,26.2994,26.3922,26.2994,26.3737,84318.0
2021-12-20 15:30:00,28.42,28.42,28.33,28.34,93895.0,26.3737,26.3737,26.2902,26.2994,93895.0
2021-12-20 15:35:00,28.34,28.35,28.28,28.3,81912.0,26.2994,26.3087,26.2438,26.2623,81912.0
2021-12-20 15:40:00,28.3,28.36,28.3,28.34,141777.0,26.2623,26.318,26.2623,26.2994,141777.0
2021-12-20 15:45:00,28.35,28.42,28.31,28.38,182089.0,26.3087,26.3737,26.2716,26.3366,182089.0
2021-12-20 15:50:00,28.38,28.51,28.37,28.48,284528.0,26.3366,26.4572,26.3273,26.4294,284528.0
2021-12-20 15:55:00,28.48,28.51,28.44,28.46,592437.0,26.4294,26.4572,26.3922,26.4108,592437.0
2021-12-21 09:30:00,28.95,29.16,28.82,29.08,250272.0,26.8655,27.0604,26.7449,26.9862,250272.0
2021-12-21 09:35:00,29.09,29.28,29.07,29.27,105571.0,26.9954,27.1718,26.9769,27.1625,105571.0
2021-12-21 09:40:00,29.27,29.29,29.14,29.21,110106.0,27.1625,27.181,27.0418,27.1068,110106.0
2021-12-21 09:45:00,29.21,29.32,29.14,29.27,196640.0,27.1068,27.2089,27.0418,27.1625,196640.0
2021-12-21 09:50:00,29.27,29.33,29.18,29.25,133864.0,27.1625,27.2182,27.079,27.1439,133864.0
2021-12-21 09:55:00,29.26,29.26,29.08,29.22,93089.0,27.1532,27.1532,26.9862,27.1161,93089.0
2021-12-21 10:00:00,29.23,29.48,29.23,29.35,198214.0,27.1254,27.3574,27.1254,27.2367,198214.0
2021-12-21 10:05:00,29.35,29.39,29.3,29.38,106200.0,27.2367,27.2738,27.1903,27.2646,106200.0
2021-12-21 10:10:00,29.38,29.44,29.36,29.41,85595.0,27.2646,27.3202,27.246,27.2924,85595.0
2021-12-21 10:15:00,29.41,29.43,29.34,29.37,222955.0,27.2924,27.311,27.2274,27.2553,222955.0
2021-12-21 10:20:00,29.37,29.43,29.37,29.4,109452.0,27.2553,27.311,27.2553,27.2831,109452.0
2021-12-21 10:25:00,29.39,29.42,29.24,29.3,92813.0,27.2738,27.3017,27.1346,27.1903,92813.0
2021-12-21 10:30:00,29.29,29.36,29.23,29.23,74609.0,27.181,27.246,27.1254,27.1254,74609.0
2021-12-21 10:35:00,29.24,29.3,29.19,29.29,101283.0,27.1346,27.1903,27.0882,27.181,101283.0
2021-12-21 10:40:00,29.28,29.38,29.27,29.36,86789.0,27.1718,27.2646,27.1625,27.246,86789.0
2021-12-21 10:45:00,29.37,29.38,29.33,29.36,91534.0,27.2553,27.2646,27.2182,27.246,91534.0
2021-12-21 10:50:00,29.36,29.39,29.33,29.34,80729.0,27.246,27.2738,27.2182,27.2274,80729.0
2021-12-21 10:55:00,29.34,29.38,29.3,29.32,47988.0,27.2274,27.2646,27.1903,27.2089,47988.0
2021-12-21 11:00:00,29.32,29.38,29.3,29.38,80351.0,27.2089,27.2646,27.1903,27.2646,80351.0
2021-12-21 11:05:00,29.38,29.52,29.37,29.51,128794.0,27.2646,27.3945,27.2553,27.3852,128794.0
2021-12-21 11:10:00,29.5,29.5,29.42,29.43,78131.0,27.3759,27.3759,27.3017,27.311,78131.0
2021-12-21 11:15:00,29.43,29.48,29.4,29.47,70134.0,27.311,27.3574,27.2831,27.3481,70134.0
2021-12-21 11:20:00,29.48,29.54,29.47,29.51,62034.0,27.3574,27.413,27.3481,27.3852,62034.0
2021-12-21 11:25:00,29.5,29.52,29.47,29.49,73326.0,27.3759,27.3945,27.3481,27.3666,73326.0
2021-12-21 11:30:00,29.5,29.51,29.46,29.46,71607.0,27.3759,27.3852,27.3388,27.3388,71607.0
2021-12-21 11:35:00,29.46,29.55,29.46,29.53,77368.0,27.3388,27.4223,27.3388,27.4038,77368.0
2021-12-21 11:40:00,29.53,29.59,29.5,29.58,58978.0,27.4038,27.4594,27.3759,27.4502,58978.0
2021-12-21 11:45:00,29.58,29.6,29.52,29.55,99127.0,27.4502,27.4687,27.3945,27.4223,99127.0
2021-12-21 11:50:00,29.55,29.57,29.48,29.52,91133.0,27.4223,27.4409,27.3574,27.3945,91133.0
2021-12-21 11:55:00,29.53,29.59,29.52,29.58,79673.0,27.4038,27.4594,27.3945,27.4502,79673.0
2021-12-21 12:00:00,29.58,29.59,29.51,29.54,72771.0,27.4502,27.4594,27.3852,27.413,72771.0
2021-12-21 12:05:00,29.53,29.57,29.52,29.55,52013.0,27.4038,27.4409,27.3945,27.4223,52013.0
2021-12-21 12:10:00,29.55,29.56,29.51,29.52,48799.0,27.4223,27.4316,27.3852,27.3945,48799.0
2021-12-21 12:15:00,29.51,29.55,29.5,29.54,55428.0,27.3852,27.4223,27.3759,27.413,55428.0
2021-12-21 12:20:00,29.54,29.55,29.5,29.51,67838.0,27.413,27.4223,27.3759,27.3852,67838.0
2021-12-21 12:25:00,29.52,29.55,29.49,29.54,63567.0,27.3945,27.4223,27.3666,27.413,63567.0
2021-12-21 12:30:00,29.54,29.55,29.5,29.53,50509.0,27.413,27.4223,27.3759,27.4038,50509.0
2021-12-21 12:35:00,29.52,29.58,29.52,29.55,87332.0,27.3945,27.4502,27.3945,27.4223,87332.0
2021-12-21 12:40:00,29.54,29.55,29.5,29.51,27974.0,27.413,27.4223,27.3759,27.3852,27974.0
2021-12-21 12:45:00,29.5,29.56,29.49,29.54,67384.0,27.3759,27.4316,27.3666,27.413,67384.0
2021-12-21 12:50:00,29.53,29.56,29.51,29.55,68065.0,27.4038,27.4316,27.3852,27.4223,68065.0
2021-12-21 12:55:00,29.55,29.58,29.54,29.57,84419.0,27.4223,27.4502,27.413,27.4409,84419.0
2021-12-21 13:00:00,29.56,29.57,29.52,29.52,55606.0,27.4316,27.4409,27.3945,27.3945,55606.0
2021-12-21 13:05:00,29.52,29.53,29.5,29.52,32335.0,27.3945,27.4038,27.3759,27.3945,32335.0
2021-12-21 13:10:00,29.51,29.54,29.5,29.52,38750.0,27.3852,27.413,27.3759,27.3945,38750.0
2021-12-21 13:15:00,29.53,29.53,29.48,29.49,39026.0,27.4038,27.4038,27.3574,27.3666,39026.0
2021-12-21 13:20:00,29.49,29.51,29.46,29.48,36276.0,27.3666,27.3852,27.3388,27.3574,36276.0
2021-12-21 13:25:00,29.48,29.51,29.45,29.47,44713.0,27.3574,27.3852,27.3295,27.3481,44713.0
2021-12-21 13:30:00,29.47,29.48,29.4,29.41,91395.0,27.3481,27.3574,27.2831,27.2924,91395.0
2021-12-21 13:35:00,29.42,29.44,29.38,29.42,80988.0,27.3017,27.3202,27.2646,27.3017,80988.0
2021-12-21 13:40:00,29.41,29.45,29.4,29.43,44570.0,27.2924,27.3295,27.2831,27.311,44570.0
2021-12-21 13:45:00,29.44,29.47,29.42,29.44,31453.0,27.3202,27.3481,27.3017,27.3202,31453.0
2021-12-21 13:50:00,29.45,29.45,29.39,29.41,44008.0,27.3295,27.3295,27.2738,27.2924,44008.0
2021-12-21 13:55:00,29.41,29.44,29.39,29.42,55700.0,27.2924,27.3202,27.2738,27.3017,55700.0
2021-12-21 14:00:00,29.42,29.42,29.38,29.39,38264.0,27.3017,27.3017,27.2646,27.2738,38264.0
2021-12-21 14:05:00,29.39,29.41,29.38,29.4,36342.0,27.2738,27.2924,27.2646,27.2831,36342.0
2021-12-21 14:10:00,29.41,29.46,29.4,29.44,36759.0,27.2924,27.3388,27.2831,27.3202,36759.0
2021-12-21 14:15:00,29.44,29.46,29.44,29.45,45335.0,27.3202,27.3388,27.3202,27.3295,45335.0
2021-12-21 14:20:00,29.45,29.48,29.44,29.48,52221.0,27.3295,27.3574,27.3202,27.3574,52221.0
2021-12-21 14:25:00,29.47,29.48,29.42,29.44,48396.0,27.3481,27.3574,27.3017,27.3202,48396.0
2021-12-21 14:30:00,29.44,29.5,29.43,29.48,49709.0,27.3202,27.3759,27.311,27.3574,49709.0
2021-12-21 14:35:00,29.48,29.48,29.43,29.43,41691.0,27.3574,27.3574,27.311,27.311,41691.0
2021-12-21 14:40:00,29.43,29.45,29.42,29.43,50092.0,27.311,27.3295,27.3017,27.311,50092.0
2021-12-21 14:45:00,29.44,29.51,29.43,29.48,69977.0,27.3202,27.3852,27.311,27.3574,69977.0
2021-12-21 14:50:00,29.49,29.5,29.46,29.47,35204.0,27.3666,27.3759,27.3388,27.3481,35204.0
2021-12-21 14:55:00,29.48,29.5,29.45,29.49,54330.0,27.3574,27.3759,27.3295,27.3666,54330.0
2021-12-21 15:00:00,29.48,29.52,29.47,29.48,59607.0,27.3574,27.3945,27.3481,27.3574,59607.0
2021-12-21 15:05:00,29.49,29.51,29.46,29.5,65213.0,27.3666,27.3852,27.3388,27.3759,65213.0
2021-12-21 15:10:00,29.5,29.56,29.49,29.54,97725.0,27.3759,27.4316,27.3666,27.413,97725.0
2021-12-21 15:15:00,29.55,29.57,29.52,29.55,94211.0,27.4223,27.4409,27.3945,27.4223,94211.0
2021-12-21 15:20:00,29.55,29.56,29.47,29.5,118120.0,27.4223,27.4316,27.3481,27.3759,118120.0
2021-12-21 15:25:00,29.49,29.52,29.45,29.47,131299.0,27.3666,27.3945,27.3295,27.3481,131299.0
2021-12-21 15:30:00,29.46,29.5,29.43,29.43,107281.0,27.3388,27.3759,27.311,27.311,107281.0
2021-12-21 15:35:00,29.44,29.47,29.42,29.43,127716.0,27.3202,27.3481,27.3017,27.311,127716.0
2021-12-21 15:40:00,29.43,29.45,29.38,29.38,116581.0,27.311,27.3295,27.2646,27.2646,116581.0
2021-12-21 15:45:00,29.38,29.42,29.36,29.4,162352.0,27.2646,27.3017,27.246,27.2831,162352.0
2021-12-21 15:50:00,29.41,29.43,29.39,29.42,259582.0,27.2924,27.311,27.2738,27.3017,259582.0
2021-12-21 15:55:00,29.43,29.48,29.42,29.45,381110.0,27.311,27.3574,27.3017,27.3295,381110.0
2021-12-22 09:30:00,29.41,29.59,29.3,29.42,132744.0,27.2924,27.4594,27.1903,27.3017,132744.0
2021-12-22 09:35:00,29.41,29.44,29.31,29.42,65494.0,27.2924,27.3202,27.1996,27.3017,65494.0
2021-12-22 09:40:00,29.41,29.48,29.35,29.43,43337.0,27.2924,27.3574,27.2367,27.311,43337.0
2021-12-22 09:45:00,29.42,29.44,29.11,29.11,64880.0,27.3017,27.3202,27.014,27.014,64880.0
2021-12-22 09:50:00,29.12,29.24,29.03,29.22,53971.0,27.0233,27.1346,26.9398,27.1161,53971.0
2021-12-22 09:55:00,29.22,29.41,29.22,29.37,48343.0,27.1161,27.2924,27.1161,27.2553,48343.0
2021-12-22 10:00:00,29.37,29.63,29.35,29.6,45627.0,27.2553,27.4966,27.2367,27.4687,45627.0
2021-12-22 10:05:00,29.59,29.6,29.4,29.42,36686.0,27.4594,27.4687,27.2831,27.3017,36686.0
2021-12-22 10:10:00,29.42,29.55,29.42,29.54,58021.0,27.3017,27.4223,27.3017,27.413,58021.0
2021-12-22 10:15:00,29.55,29.59,29.53,29.55,85898.0,27.4223,27.4594,27.4038,27.4223,85898.0
2021-12-22 10:20:00,29.53,29.55,29.49,29.52,29070.0,27.4038,27.4223,27.3666,27.3945,29070.0
2021-12-22 10:25:00,29.51,29.53,29.49,29.51,35047.0,27.3852,27.4038,27.3666,27.3852,35047.0
2021-12-22 10:30:00,29.52,29.52,29.43,29.49,83340.0,27.3945,27.3945,27.311,27.3666,83340.0
2021-12-22 10:35:00,29.49,29.59,29.45,29.57,96647.0,27.3666,27.4594,27.3295,27.4409,96647.0
2021-12-22 10:40:00,29.57,29.59,29.54,29.57,69696.0,27.4409,27.4594,27.413,27.4409,69696.0
2021-12-22 10:45:00,29.57,29.69,29.57,29.66,109541.0,27.4409,27.5522,27.4409,27.5244,109541.0
2021-12-22 10:50:00,29.66,29.7,29.65,29.7,119370.0,27.5244,27.5615,27.5151,27.5615,119370.0
2021-12-22 10:55:00,29.69,29.7,29.62,29.64,55055.0,27.5522,27.5615,27.4873,27.5058,55055.0
2021-12-22 11:00:00,29.64,29.67,29.61,29.64,47224.0,27.5058,27.5337,27.478,27.5058,47224.0
2021-12-22 11:05:00,29.64,29.65,29.55,29.58,68775.0,27.5058,27.5151,27.4223,27.4502,68775.0
2021-12-22 11:10:00,29.57,29.63,29.55,29.61,77710.0,27.4409,27.4966,27.4223,27.478,77710.0
2021-12-22 11:15:00,29.62,29.62,29.52,29.55,110070.0,27.4873,27.4873,27.3945,27.4223,110070.0
2021-12-22 11:20:00,29.55,29.57,29.48,29.53,127256.0,27.4223,27.4409,27.3574,27.4038,127256.0
2021-12-22 11:25:00,29.53,29.58,29.5,29.57,80626.0,27.4038,27.4502,27.3759,27.4409,80626.0
2021-12-22 11:30:00,29.57,29.59,29.55,29.59,38842.0,27.4409,27.4594,27.4223,27.4594,38842.0
2021-12-22 11:35:00,29.58,29.62,29.56,29.61,47673.0,27.4502,27.4873,27.4316,27.478,47673.0
2021-12-22 11:40:00,29.62,29.62,29.56,29.58,21477.0,27.4873,27.4873,27.4316,27.4502,21477.0
2021-12-22 11:45:00,29.58,29.59,29.55,29.58,36459.0,27.4502,27.4594,27.4223,27.4502,36459.0
2021-12-22 11:50:00,29.57,29.58,29.54,29.57,66018.0,27.4409,27.4502,27.413,27.4409,66018.0
2021-12-22 11:55:00,29.58,29.59,29.55,29.58,36353.0,27.4502,27.4594,27.4223,27.4502,36353.0
2021-12-22 12:00:00,29.58,29.6,29.54,29.59,54081.0,27.4502,27.4687,27.413,27.4594,54081.0
2021-12-22 12:05:00,29.58,29.59,29.55,29.58,44525.0,27.4502,27.4594,27.4223,27.4502,44525.0
2021-12-22 12:10:00,29.57,29.58,29.53,29.55,49202.0,27.4409,27.4502,27.4038,27.4223,49202.0
2021-12-22 12:15:00,29.55,29.59,29.55,29.59,32771.0,27.4223,27.4594,27.4223,27.4594,32771.0
2021-12-22 12:20:00,29.58,29.63,29.58,29.61,37572.0,27.4502,27.4966,27.4502,27.478,37572.0
2021-12-22 12:25:00,29.62,29.68,29.62,29.66,44404.0,27.4873,27.543,27.4873,27.5244,44404.0
2021-12-22 12:30:00,29.67,29.73,29.66,29.7,72412.0,27.5337,27.5894,27.5244,27.5615,72412.0
2021-12-22 12:35:00,29.71,29.71,29.67,29.7,82838.0,27.5708,27.5708,27.5337,27.5615,82838.0
2021-12-22 12:40:00,29.7,29.75,29.7,29.74,35979.0,27.5615,27.6079,27.5615,27.5986,35979.0
2021-12-22 12:45:00,29.74,29.75,29.68,29.71,56168.0,27.5986,27.6079,27.543,27.5708,56168.0
2021-12-22 12:50:00,29.7,29.73,29.69,29.71,21925.0,27.5615,27.5894,27.5522,27.5708,21925.0
2021-12-22 12:55:00,29.7,29.72,29.68,29.69,40519.0,27.5615,27.5801,27.543,27.5522,40519.0
2021-12-22 13:00:00,29.69,29.74,29.69,29.71,27747.0,27.5522,27.5986,27.5522,27.5708,27747.0
2021-12-22 13:05:00,29.71,29.74,29.65,29.67,95991.0,27.5708,27.5986,27.5151,27.5337,95991.0
2021-12-22 13:10:00,29.68,29.68,29.62,29.64,49507.0,27.543,27.543,27.4873,27.5058,49507.0
2021-12-22 13:15:00,29.64,29.65,29.62,29.63,48857.0,27.5058,27.5151,27.4873,27.4966,48857.0
2021-12-22 13:20:00,29.62,29.66,29.61,29.64,63107.0,27.4873,27.5244,27.478,27.5058,63107.0
2021-12-22 13:25:00,29.64,29.68,29.63,29.68,29890.0,27.5058,27.543,27.4966,27.543,29890.0
2021-12-22 13:30:00,29.68,29.68,29.6,29.61,52817.0,27.543,27.543,27.4687,27.478,52817.0
2021-12-22 13:35:00,29.6,29.63,29.59,29.61,71265.0,27.4687,27.4966,27.4594,27.478,71265.0
2021-12-22 13:40:00,29.61,29.61,29.58,29.59,43920.0,27.478,27.478,27.4502,27.4594,43920.0
2021-12-22 13:45:00,29.6,29.62,29.56,29.62,44313.0,27.4687,27.4873,27.4316,27.4873,44313.0
2021-12-22 13:50:00,29.61,29.63,29.6,29.63,29671.0,27.478,27.4966,27.4687,27.4966,29671.0
2021-12-22 13:55:00,29.62,29.63,29.6,29.61,37919.0,27.4873,27.4966,27.4687,27.478,37919.0
2021-12-22 14:00:00,29.6,29.61,29.51,29.52,64971.0,27.4687,27.478,27.3852,27.3945,64971.0
2021-12-22 14:05:00,29.53,29.55,29.51,29.52,45345.0,27.4038,27.4223,27.3852,27.3945,45345.0
2021-12-22 14:10:00,29.53,29.54,29.52,29.53,27535.0,27.4038,27.413,27.3945,27.4038,27535.0
2021-12-22 14:15:00,29.52,29.54,29.5,29.54,48731.0,27.3945,27.413,27.3759,27.413,48731.0
2021-12-22 14:20:00,29.54,29.59,29.54,29.55,37486.0,27.413,27.4594,27.413,27.4223,37486.0
2021-12-22 14:25:00,29.55,29.56,29.46,29.48,59235.0,27.4223,27.4316,27.3388,27.3574,59235.0
2021-12-22 14:30:00,29.48,29.5,29.45,29.46,45228.0,27.3574,27.3759,27.3295,27.3388,45228.0
2021-12-22 14:35:00,29.46,29.5,29.45,29.49,40902.0,27.3388,27.3759,27.3295,27.3666,40902.0
2021-12-22 14:40:00,29.48,29.5,29.46,29.49,63874.0,27.3574,27.3759,27.3388,27.3666,63874.0
2021-12-22 14:45:00,29.49,29.53,29.48,29.53,37328.0,27.3666,27.4038,27.3574,27.4038,37328.0
2021-12-22 14:50:00,29.53,29.54,29.5,29.52,33910.0,27.4038,27.413,27.3759,27.3945,33910.0
2021-12-22 14:55:00,29.51,29.52,29.48,29.5,28131.0,27.3852,27.3945,27.3574,27.3759,28131.0
2021-12-22 15:00:00,29.5,29.51,29.44,29.45,41039.0,27.3759,27.3852,27.3202,27.3295,41039.0
2021-12-22 15:05:00,29.44,29.47,29.43,29.46,36331.0,27.3202,27.3481,27.311,27.3388,36331.0
2021-12-22 15:10:00,29.46,29.54,29.45,29.53,39741.0,27.3388,27.413,27.3295,27.4038,39741.0
2021-12-22 15:15:00,29.52,29.54,29.45,29.46,52525.0,27.3945,27.413,27.3295,27.3388,52525.0
2021-12-22 15:20:00,29.46,29.47,29.44,29.46,79984.0,27.3388,27.3481,27.3202,27.3388,79984.0
2021-12-22 15:25:00,29.46,29.48,29.45,29.45,38439.0,27.3388,27.3574,27.3295,27.3295,38439.0
2021-12-22 15:30:00,29.46,29.5,29.44,29.44,132386.0,27.3388,27.3759,27.3202,27.3202,132386.0
2021-12-22 15:35:00,29.45,29.47,29.42,29.46,104633.0,27.3295,27.3481,27.3017,27.3388,104633.0
2021-12-22 15:40:00,29.47,29.49,29.44,29.49,79526.0,27.3481,27.3666,27.3202,27.3666,79526.0
2021-12-22 15:45:00,29.49,29.51,29.46,29.49,106555.0,27.3666,27.3852,27.3388,27.3666,106555.0
2021-12-22 15:50:00,29.49,29.54,29.48,29.51,196257.0,27.3666,27.413,27.3574,27.3852,196257.0
2021-12-22 15:55:00,29.51,29.52,29.47,29.5,518364.0,27.3852,27.3945,27.3481,27.3759,518364.0
2021-12-23 09:30:00,29.5,29.75,29.43,29.74,217753.0,27.3759,27.6079,27.311,27.5986,217753.0
2021-12-23 09:35:00,29.73,29.82,29.7,29.79,96506.0,27.5894,27.6729,27.5615,27.645,96506.0
2021-12-23 09:40:00,29.77,29.86,29.74,29.82,65646.0,27.6265,27.71,27.5986,27.6729,65646.0
2021-12-23 09:45:00,29.82,29.88,29.78,29.82,81808.0,27.6729,27.7286,27.6358,27.6729,81808.0
2021-12-23 09:50:00,29.83,29.87,29.78,29.82,35416.0,27.6822,27.7193,27.6358,27.6729,35416.0
2021-12-23 09:55:00,29.82,29.82,29.71,29.71,30604.0,27.6729,27.6729,27.5708,27.5708,30604.0
2021-12-23 10:00:00,29.7,29.7,29.62,29.64,28534.0,27.5615,27.5615,27.4873,27.5058,28534.0
2021-12-23 10:05:00,29.66,29.74,29.64,29.74,46062.0,27.5244,27.5986,27.5058,27.5986,46062.0
2021-12-23 10:10:00,29.74,29.77,29.72,29.75,43872.0,27.5986,27.6265,27.5801,27.6079,43872.0
2021-12-23 10:15:00,29.75,29.81,29.75,29.78,44627.0,27.6079,27.6636,27.6079,27.6358,44627.0
2021-12-23 10:20:00,29.78,29.81,29.75,29.8,21744.0,27.6358,27.6636,27.6079,27.6543,21744.0
2021-12-23 10:25:00,29.79,29.79,29.73,29.74,46500.0,27.645,27.645,27.5894,27.5986,46500.0
2021-12-23 10:30:00,29.74,29.77,29.7,29.74,72936.0,27.5986,27.6265,27.5615,27.5986,72936.0
2021-12-23 10:35:00,29.74,29.76,29.71,29.73,52407.0,27.5986,27.6172,27.5708,27.5894,52407.0
2021-12-23 10:40:00,29.73,29.75,29.71,29.73,51641.0,27.5894,27.6079,27.5708,27.5894,51641.0
2021-12-23 10:45:00,29.73,29.73,29.66,29.69,92700.0,27.5894,27.5894,27.5244,27.5522,92700.0
2021-12-23 10:50:00,29.69,29.7,29.61,29.67,91055.0,27.5522,27.5615,27.478,27.5337,91055.0
2021-12-23 10:55:00,29.67,29.69,29.64,29.68,23875.0,27.5337,27.5522,27.5058,27.543,23875.0
2021-12-23 11:00:00,29.69,29.69,29.65,29.68,50367.0,27.5522,27.5522,27.5151,27.543,50367.0
2021-12-23 11:05:00,29.68,29.68,29.63,29.64,40272.0,27.543,27.543,27.4966,27.5058,40272.0
2021-12-23 11:10:00,29.65,29.66,29.61,29.66,50358.0,27.5151,27.5244,27.478,27.5244,50358.0
2021-12-23 11:15:00,29.66,29.68,29.63,29.64,29833.0,27.5244,27.543,27.4966,27.5058,29833.0
2021-12-23 11:20:00,29.64,29.66,29.62,29.65,40555.0,27.5058,27.5244,27.4873,27.5151,40555.0
2021-12-23 11:25:00,29.65,29.69,29.64,29.65,44793.0,27.5151,27.5522,27.5058,27.5151,44793.0
2021-12-23 11:30:00,29.66,29.67,29.63,29.67,19937.0,27.5244,27.5337,27.4966,27.5337,19937.0
2021-12-23 11:35:00,29.67,29.68,29.62,29.63,24021.0,27.5337,27.543,27.4873,27.4966,24021.0
2021-12-23 11:40:00,29.63,29.67,29.63,29.65,45110.0,27.4966,27.5337,27.4966,27.5151,45110.0
2021-12-23 11:45:00,29.66,29.67,29.59,29.6,54994.0,27.5244,27.5337,27.4594,27.4687,54994.0
2021-12-23 11:50:00,29.61,29.63,29.58,29.59,29686.0,27.478,27.4966,27.4502,27.4594,29686.0
2021-12-23 11:55:00,29.59,29.63,29.56,29.59,52858.0,27.4594,27.4966,27.4316,27.4594,52858.0
2021-12-23 12:00:00,29.59,29.62,29.56,29.6,36737.0,27.4594,27.4873,27.4316,27.4687,36737.0
2021-12-23 12:05:00,29.61,29.62,29.59,29.61,40152.0,27.478,27.4873,27.4594,27.478,40152.0
2021-12-23 12:10:00,29.6,29.65,29.56,29.64,97522.0,27.4687,27.5151,27.4316,27.5058,97522.0
2021-12-23 12:15:00,29.65,29.67,29.61,29.63,43679.0,27.5151,27.5337,27.478,27.4966,43679.0
2021-12-23 12:20:00,29.62,29.66,29.62,29.66,39177.0,27.4873,27.5244,27.4873,27.5244,39177.0
2021-12-23 12:25:00,29.66,29.68,29.64,29.68,31875.0,27.5244,27.543,27.5058,27.543,31875.0
2021-12-23 12:30:00,29.67,29.68,29.66,29.68,21584.0,27.5337,27.543,27.5244,27.543,21584.0
2021-12-23 12:35:00,29.68,29.7,29.65,29.69,85705.0,27.543,27.5615,27.5151,27.5522,85705.0
2021-12-23 12:40:00,29.68,29.69,29.6,29.6,95995.0,27.543,27.5522,27.4687,27.4687,95995.0
2021-12-23 12:45:00,29.6,29.61,29.59,29.61,69634.0,27.4687,27.478,27.4594,27.478,69634.0
2021-12-23 12:50:00,29.61,29.62,29.59,29.61,40710.0,27.478,27.4873,27.4594,27.478,40710.0
2021-12-23 12:55:00,29.61,29.63,29.6,29.61,38450.0,27.478,27.4966,27.4687,27.478,38450.0
2021-12-23 13:00:00,29.61,29.62,29.57,29.57,23870.0,27.478,27.4873,27.4409,27.4409,23870.0
2021-12-23 13:05:00,29.58,29.58,29.55,29.55,48313.0,27.4502,27.4502,27.4223,27.4223,48313.0
2021-12-23 13:10:00,29.55,29.58,29.54,29.54,54498.0,27.4223,27.4502,27.413,27.413,54498.0
2021-12-23 13:15:00,29.53,29.55,29.52,29.54,40056.0,27.4038,27.4223,27.3945,27.413,40056.0
2021-12-23 13:20:00,29.53,29.54,29.49,29.49,41014.0,27.4038,27.413,27.3666,27.3666,41014.0
2021-12-23 13:25:00,29.5,29.54,29.49,29.51,54324.0,27.3759,27.413,27.3666,27.3852,54324.0
2021-12-23 13:30:00,29.52,29.52,29.5,29.5,21313.0,27.3945,27.3945,27.3759,27.3759,21313.0
2021-12-23 13:35:00,29.51,29.55,29.5,29.55,38405.0,27.3852,27.4223,27.3759,27.4223,38405.0
2021-12-23 13:40:00,29.55,29.56,29.53,29.54,20717.0,27.4223,27.4316,27.4038,27.413,20717.0
2021-12-23 13:45:00,29.53,29.57,29.53,29.56,22221.0,27.4038,27.4409,27.4038,27.4316,22221.0
2021-12-23 13:50:00,29.56,29.59,29.56,29.59,31759.0,27.4316,27.4594,27.4316,27.4594,31759.0
2021-12-23 13:55:00,29.59,29.59,29.55,29.56,26391.0,27.4594,27.4594,27.4223,27.4316,26391.0
2021-12-23 14:00:00,29.56,29.56,29.52,29.53,26579.0,27.4316,27.4316,27.3945,27.4038,26579.0
2021-12-23 14:05:00,29.52,29.56,29.52,29.55,48397.0,27.3945,27.4316,27.3945,27.4223,48397.0
2021-12-23 14:10:00,29.54,29.55,29.53,29.55,55432.0,27.413,27.4223,27.4038,27.4223,55432.0
2021-12-23 14:15:00,29.54,29.58,29.54,29.58,67862.0,27.413,27.4502,27.413,27.4502,67862.0
2021-12-23 14:20:00,29.58,29.59,29.56,29.58,42738.0,27.4502,27.4594,27.4316,27.4502,42738.0
2021-12-23 14:25:00,29.58,29.62,29.58,29.62,46674.0,27.4502,27.4873,27.4502,27.4873,46674.0
2021-12-23 14:30:00,29.62,29.62,29.57,29.62,63703.0,27.4873,27.4873,27.4409,27.4873,63703.0
2021-12-23 14:35:00,29.61,29.63,29.6,29.63,29931.0,27.478,27.4966,27.4687,27.4966,29931.0
2021-12-23 14:40:00,29.62,29.63,29.6,29.63,54902.0,27.4873,27.4966,27.4687,27.4966,54902.0
2021-12-23 14:45:00,29.62,29.65,29.61,29.64,83874.0,27.4873,27.5151,27.478,27.5058,83874.0
2021-12-23 14:50:00,29.64,29.65,29.61,29.63,41597.0,27.5058,27.5151,27.478,27.4966,41597.0
2021-12-23 14:55:00,29.63,29.65,29.62,29.63,37819.0,27.4966,27.5151,27.4873,27.4966,37819.0
2021-12-23 15:00:00,29.64,29.66,29.6,29.66,71343.0,27.5058,27.5244,27.4687,27.5244,71343.0
2021-12-23 15:05:00,29.66,29.67,29.64,29.66,58126.0,27.5244,27.5337,27.5058,27.5244,58126.0
2021-12-23 15:10:00,29.66,29.68,29.65,29.67,54387.0,27.5244,27.543,27.5151,27.5337,54387.0
2021-12-23 15:15:00,29.67,29.68,29.64,29.67,49446.0,27.5337,27.543,27.5058,27.5337,49446.0
2021-12-23 15:20:00,29.67,29.68,29.64,29.68,52001.0,27.5337,27.543,27.5058,27.543,52001.0
2021-12-23 15:25:00,29.68,29.69,29.65,29.67,58011.0,27.543,27.5522,27.5151,27.5337,58011.0
2021-12-23 15:30:00,29.67,29.69,29.64,29.69,61939.0,27.5337,27.5522,27.5058,27.5522,61939.0
2021-12-23 15:35:00,29.68,29.7,29.64,29.67,79826.0,27.543,27.5615,27.5058,27.5337,79826.0
2021-12-23 15:40:00,29.67,29.67,29.6,29.61,79588.0,27.5337,27.5337,27.4687,27.478,79588.0
2021-12-23 15:45:00,29.61,29.65,29.61,29.61,119009.0,27.478,27.5151,27.478,27.478,119009.0
2021-12-23 15:50:00,29.62,29.65,29.61,29.62,234818.0,27.4873,27.5151,27.478,27.4873,234818.0
2021-12-23 15:55:00,29.62,29.63,29.55,29.57,460049.0,27.4873,27.4966,27.4223,27.4409,460049.0
2021-12-27 09:30:00,29.51,29.59,29.11,29.11,150951.0,27.3852,27.4594,27.014,27.014,150951.0
2021-12-27 09:35:00,29.11,29.11,28.96,29.02,93348.0,27.014,27.014,26.8748,26.9305,93348.0
2021-12-27 09:40:00,29.01,29.28,29.0,29.27,71611.0,26.9212,27.1718,26.9119,27.1625,71611.0
2021-12-27 09:45:00,29.27,29.57,29.25,29.56,129241.0,27.1625,27.4409,27.1439,27.4316,129241.0
2021-12-27 09:50:00,29.55,29.6,29.4,29.4,49444.0,27.4223,27.4687,27.2831,27.2831,49444.0
2021-12-27 09:55:00,29.42,29.44,29.25,29.27,54088.0,27.3017,27.3202,27.1439,27.1625,54088.0
2021-12-27 10:00:00,29.27,29.35,29.23,29.33,61986.0,27.1625,27.2367,27.1254,27.2182,61986.0
2021-12-27 10:05:00,29.33,29.39,29.31,29.39,38993.0,27.2182,27.2738,27.1996,27.2738,38993.0
2021-12-27 10:10:00,29.38,29.42,29.3,29.39,70075.0,27.2646,27.3017,27.1903,27.2738,70075.0
2021-12-27 10:15:00,29.38,29.45,29.36,29.45,84176.0,27.2646,27.3295,27.246,27.3295,84176.0
2021-12-27 10:20:00,29.45,29.58,29.45,29.58,74323.0,27.3295,27.4502,27.3295,27.4502,74323.0
2021-12-27 10:25:00,29.57,29.59,29.53,29.58,41364.0,27.4409,27.4594,27.4038,27.4502,41364.0
2021-12-27 10:30:00,29.57,29.6,29.55,29.6,54213.0,27.4409,27.4687,27.4223,27.4687,54213.0
2021-12-27 10:35:00,29.59,29.61,29.56,29.58,74186.0,27.4594,27.478,27.4316,27.4502,74186.0
2021-12-27 10:40:00,29.57,29.59,29.55,29.58,69854.0,27.4409,27.4594,27.4223,27.4502,69854.0
2021-12-27 10:45:00,29.59,29.63,29.56,29.63,85156.0,27.4594,27.4966,27.4316,27.4966,85156.0
2021-12-27 10:50:00,29.63,29.74,29.63,29.71,64098.0,27.4966,27.5986,27.4966,27.5708,64098.0
2021-12-27 10:55:00,29.7,29.72,29.65,29.67,70141.0,27.5615,27.5801,27.5151,27.5337,70141.0
2021-12-27 11:00:00,29.67,29.71,29.65,29.68,77842.0,27.5337,27.5708,27.5151,27.543,77842.0
2021-12-27 11:05:00,29.67,29.7,29.65,29.66,60836.0,27.5337,27.5615,27.5151,27.5244,60836.0
2021-12-27 11:10:00,29.66,29.69,29.63,29.66,80945.0,27.5244,27.5522,27.4966,27.5244,80945.0
2021-12-27 11:15:00,29.66,29.66,29.61,29.66,72897.0,27.5244,27.5244,27.478,27.5244,72897.0
2021-12-27 11:20:00,29.66,29.68,29.62,29.67,51303.0,27.5244,27.543,27.4873,27.5337,51303.0
2021-12-27 11:25:00,29.67,29.68,29.64,29.68,74892.0,27.5337,27.543,27.5058,27.543,74892.0
2021-12-27 11:30:00,29.67,29.74,29.66,29.72,130592.0,27.5337,27.5986,27.5244,27.5801,130592.0
2021-12-27 11:35:00,29.71,29.75,29.71,29.75,46523.0,27.5708,27.6079,27.5708,27.6079,46523.0
2021-12-27 11:40:00,29.74,29.81,29.71,29.79,118713.0,27.5986,27.6636,27.5708,27.645,118713.0
2021-12-27 11:45:00,29.8,29.8,29.71,29.76,83758.0,27.6543,27.6543,27.5708,27.6172,83758.0
2021-12-27 11:50:00,29.76,29.79,29.74,29.77,55636.0,27.6172,27.645,27.5986,27.6265,55636.0
2021-12-27 11:55:00,29.77,29.8,29.76,29.78,49936.0,27.6265,27.6543,27.6172,27.6358,49936.0
2021-12-27 12:00:00,29.78,29.79,29.77,29.78,35848.0,27.6358,27.645,27.6265,27.6358,35848.0
2021-12-27 12:05:00,29.78,29.79,29.76,29.79,39143.0,27.6358,27.645,27.6172,27.645,39143.0
2021-12-27 12:10:00,29.78,29.81,29.75,29.79,44524.0,27.6358,27.6636,27.6079,27.645,44524.0
2021-12-27 12:15:00,29.78,29.81,29.78,29.8,50335.0,27.6358,27.6636,27.6358,27.6543,50335.0
2021-12-27 12:20:00,29.81,29.81,29.76,29.77,47023.0,27.6636,27.6636,27.6172,27.6265,47023.0
2021-12-27 12:25:00,29.78,29.79,29.74,29.76,25014.0,27.6358,27.645,27.5986,27.6172,25014.0
2021-12-27 12:30:00,29.77,29.79,29.76,29.77,24953.0,27.6265,27.645,27.6172,27.6265,24953.0
2021-12-27 12:35:00,29.76,29.77,29.73,29.75,36726.0,27.6172,27.6265,27.5894,27.6079,36726.0
2021-12-27 12:40:00,29.75,29.79,29.73,29.76,31131.0,27.6079,27.645,27.5894,27.6172,31131.0
2021-12-27 12:45:00,29.76,29.79,29.74,29.78,22852.0,27.6172,27.645,27.5986,27.6358,22852.0
2021-12-27 12:50:00,29.78,29.78,29.75,29.77,49915.0,27.6358,27.6358,27.6079,27.6265,49915.0
2021-12-27 12:55:00,29.76,29.8,29.75,29.8,41274.0,27.6172,27.6543,27.6079,27.6543,41274.0
2021-12-27 13:00:00,29.79,29.85,29.77,29.82,57617.0,27.645,27.7007,27.6265,27.6729,57617.0
2021-12-27 13:05:00,29.81,29.83,29.81,29.82,47754.0,27.6636,27.6822,27.6636,27.6729,47754.0
2021-12-27 13:10:00,29.82,29.82,29.79,29.79,55433.0,27.6729,27.6729,27.645,27.645,55433.0
2021-12-27 13:15:00,29.79,29.8,29.75,29.78,35083.0,27.645,27.6543,27.6079,27.6358,35083.0
2021-12-27 13:20:00,29.78,29.78,29.74,29.74,21935.0,27.6358,27.6358,27.5986,27.5986,21935.0
2021-12-27 13:25:00,29.74,29.8,29.74,29.78,47431.0,27.5986,27.6543,27.5986,27.6358,47431.0
2021-12-27 13:30:00,29.77,29.79,29.75,29.79,38872.0,27.6265,27.645,27.6079,27.645,38872.0
2021-12-27 13:35:00,29.79,29.8,29.75,29.79,44367.0,27.645,27.6543,27.6079,27.645,44367.0
2021-12-27 13:40:00,29.79,29.8,29.77,29.77,40719.0,27.645,27.6543,27.6265,27.6265,40719.0
2021-12-27 13:45:00,29.77,29.82,29.76,29.81,39796.0,27.6265,27.6729,27.6172,27.6636,39796.0
2021-12-27 13:50:00,29.81,29.84,29.8,29.83,39746.0,27.6636,27.6914,27.6543,27.6822,39746.0
2021-12-27 13:55:00,29.83,29.85,29.82,29.82,66897.0,27.6822,27.7007,27.6729,27.6729,66897.0
2021-12-27 14:00:00,29.82,29.83,29.77,29.8,60616.0,27.6729,27.6822,27.6265,27.6543,60616.0
2021-12-27 14:05:00,29.8,29.81,29.77,29.8,27154.0,27.6543,27.6636,27.6265,27.6543,27154.0
2021-12-27 14:10:00,29.8,29.82,29.78,29.78,45124.0,27.6543,27.6729,27.6358,27.6358,45124.0
2021-12-27 14:15:00,29.78,29.81,29.77,29.8,32044.0,27.6358,27.6636,27.6265,27.6543,32044.0
2021-12-27 14:20:00,29.8,29.82,29.79,29.8,30553.0,27.6543,27.6729,27.645,27.6543,30553.0
2021-12-27 14:25:00,29.8,29.83,29.78,29.81,73597.0,27.6543,27.6822,27.6358,27.6636,73597.0
2021-12-27 14:30:00,29.82,29.84,29.78,29.8,56777.0,27.6729,27.6914,27.6358,27.6543,56777.0
2021-12-27 14:35:00,29.79,29.8,29.76,29.77,53773.0,27.645,27.6543,27.6172,27.6265,53773.0
2021-12-27 14:40:00,29.76,29.79,29.75,29.77,57419.0,27.6172,27.645,27.6079,27.6265,57419.0
2021-12-27 14:45:00,29.77,29.79,29.75,29.77,28744.0,27.6265,27.645,27.6079,27.6265,28744.0
2021-12-27 14:50:00,29.78,29.8,29.77,29.78,50983.0,27.6358,27.6543,27.6265,27.6358,50983.0
2021-12-27 14:55:00,29.78,29.82,29.77,29.82,71791.0,27.6358,27.6729,27.6265,27.6729,71791.0
2021-12-27 15:00:00,29.82,29.83,29.79,29.8,69669.0,27.6729,27.6822,27.645,27.6543,69669.0
2021-12-27 15:05:00,29.8,29.82,29.79,29.8,45876.0,27.6543,27.6729,27.645,27.6543,45876.0
2021-12-27 15:10:00,29.8,29.82,29.78,29.8,49308.0,27.6543,27.6729,27.6358,27.6543,49308.0
2021-12-27 15:15:00,29.8,29.83,29.78,29.79,74901.0,27.6543,27.6822,27.6358,27.645,74901.0
2021-12-27 15:20:00,29.79,29.79,29.75,29.76,69839.0,27.645,27.645,27.6079,27.6172,69839.0
2021-12-27 15:25:00,29.76,29.79,29.74,29.74,76431.0,27.6172,27.645,27.5986,27.5986,76431.0
2021-12-27 15:30:00,29.75,29.77,29.74,29.76,70307.0,27.6079,27.6265,27.5986,27.6172,70307.0
2021-12-27 15:35:00,29.75,29.76,29.72,29.73,91376.0,27.6079,27.6172,27.5801,27.5894,91376.0
2021-12-27 15:40:00,29.74,29.82,29.73,29.8,133488.0,27.5986,27.6729,27.5894,27.6543,133488.0
2021-12-27 15:45:00,29.81,29.84,29.8,29.82,197719.0,27.6636,27.6914,27.6543,27.6729,197719.0
2021-12-27 15:50:00,29.83,29.86,29.81,29.84,341125.0,27.6822,27.71,27.6636,27.6914,341125.0
2021-12-27 15:55:00,29.84,29.86,29.82,29.84,542905.0,27.6914,27.71,27.6729,27.6914,542905.0
2021-12-28 09:30:00,29.8,29.99,29.7,29.96,156611.0,27.6543,27.8306,27.5615,27.8028,156611.0
2021-12-28 09:35:00,29.96,30.18,29.93,30.08,156337.0,27.8028,28.007,27.775,27.9142,156337.0
2021-12-28 09:40:00,30.08,30.12,29.99,30.02,82990.0,27.9142,27.9513,27.8306,27.8585,82990.0
2021-12-28 09:45:00,30.02,30.03,29.76,29.77,66362.0,27.8585,27.8678,27.6172,27.6265,66362.0
2021-12-28 09:50:00,29.77,30.0,29.76,29.98,80624.0,27.6265,27.8399,27.6172,27.8214,80624.0
2021-12-28 09:55:00,29.98,30.13,29.97,30.06,72150.0,27.8214,27.9606,27.8121,27.8956,72150.0
2021-12-28 10:00:00,30.05,30.2,30.03,30.19,82271.0,27.8863,28.0255,27.8678,28.0162,82271.0
2021-12-28 10:05:00,30.17,30.2,30.06,30.07,85142.0,27.9977,28.0255,27.8956,27.9049,85142.0
2021-12-28 10:10:00,30.06,30.13,30.05,30.05,56101.0,27.8956,27.9606,27.8863,27.8863,56101.0
2021-12-28 10:15:00,30.06,30.12,30.0,30.1,97058.0,27.8956,27.9513,27.8399,27.9327,97058.0
2021-12-28 10:20:00,30.1,30.15,30.09,30.14,110433.0,27.9327,27.9791,27.9234,27.9698,110433.0
2021-12-28 10:25:00,30.14,30.21,30.12,30.18,308764.0,27.9698,28.0348,27.9513,28.007,308764.0
2021-12-28 10:30:00,30.18,30.24,30.17,30.2,324130.0,28.007,28.0626,27.9977,28.0255,324130.0
2021-12-28 10:35:00,30.2,30.21,30.08,30.1,142877.0,28.0255,28.0348,27.9142,27.9327,142877.0
2021-12-28 10:40:00,30.11,30.11,30.05,30.07,64828.0,27.942,27.942,27.8863,27.9049,64828.0
2021-12-28 10:45:00,30.07,30.08,30.02,30.06,51411.0,27.9049,27.9142,27.8585,27.8956,51411.0
2021-12-28 10:50:00,30.05,30.06,29.95,29.97,47880.0,27.8863,27.8956,27.7935,27.8121,47880.0
2021-12-28 10:55:00,29.97,29.98,29.88,29.9,39001.0,27.8121,27.8214,27.7286,27.7471,39001.0
2021-12-28 11:00:00,29.89,29.9,29.83,29.86,54456.0,27.7378,27.7471,27.6822,27.71,54456.0
2021-12-28 11:05:00,29.86,29.86,29.77,29.81,50859.0,27.71,27.71,27.6265,27.6636,50859.0
2021-12-28 11:10:00,29.81,29.85,29.78,29.82,64915.0,27.6636,27.7007,27.6358,27.6729,64915.0
2021-12-28 11:15:00,29.82,29.83,29.78,29.79,52063.0,27.6729,27.6822,27.6358,27.645,52063.0
2021-12-28 11:20:00,29.79,29.85,29.78,29.84,43444.0,27.645,27.7007,27.6358,27.6914,43444.0
2021-12-28 11:25:00,29.83,29.83,29.76,29.81,39221.0,27.6822,27.6822,27.6172,27.6636,39221.0
2021-12-28 11:30:00,29.82,29.89,29.8,29.89,48973.0,27.6729,27.7378,27.6543,27.7378,48973.0
2021-12-28 11:35:00,29.88,29.89,29.84,29.86,42949.0,27.7286,27.7378,27.6914,27.71,42949.0
2021-12-28 11:40:00,29.86,29.93,29.84,29.93,97633.0,27.71,27.775,27.6914,27.775,97633.0
2021-12-28 11:45:00,29.93,29.93,29.88,29.91,41352.0,27.775,27.775,27.7286,27.7564,41352.0
2021-12-28 11:50:00,29.9,29.95,29.9,29.94,72657.0,27.7471,27.7935,27.7471,27.7842,72657.0
2021-12-28 11:55:00,29.94,29.96,29.93,29.95,33781.0,27.7842,27.8028,27.775,27.7935,33781.0
2021-12-28 12:00:00,29.94,29.94,29.87,29.89,31895.0,27.7842,27.7842,27.7193,27.7378,31895.0
2021-12-28 12:05:00,29.89,29.9,29.85,29.86,12774.0,27.7378,27.7471,27.7007,27.71,12774.0
2021-12-28 12:10:00,29.85,29.86,29.82,29.82,39997.0,27.7007,27.71,27.6729,27.6729,39997.0
2021-12-28 12:15:00,29.82,29.86,29.8,29.85,29473.0,27.6729,27.71,27.6543,27.7007,29473.0
2021-12-28 12:20:00,29.85,29.85,29.8,29.83,17971.0,27.7007,27.7007,27.6543,27.6822,17971.0
2021-12-28 12:25:00,29.82,29.84,29.77,29.78,41861.0,27.6729,27.6914,27.6265,27.6358,41861.0
2021-12-28 12:30:00,29.77,29.78,29.72,29.74,33907.0,27.6265,27.6358,27.5801,27.5986,33907.0
2021-12-28 12:35:00,29.74,29.77,29.73,29.75,16487.0,27.5986,27.6265,27.5894,27.6079,16487.0
2021-12-28 12:40:00,29.76,29.77,29.75,29.75,19204.0,27.6172,27.6265,27.6079,27.6079,19204.0
2021-12-28 12:45:00,29.76,29.77,29.73,29.77,37047.0,27.6172,27.6265,27.5894,27.6265,37047.0
2021-12-28 12:50:00,29.76,29.78,29.75,29.78,24026.0,27.6172,27.6358,27.6079,27.6358,24026.0
2021-12-28 12:55:00,29.77,29.83,29.77,29.81,24927.0,27.6265,27.6822,27.6265,27.6636,24927.0
2021-12-28 13:00:00,29.8,29.83,29.8,29.8,25790.0,27.6543,27.6822,27.6543,27.6543,25790.0
2021-12-28 13:05:00,29.81,29.82,29.79,29.8,19082.0,27.6636,27.6729,27.645,27.6543,19082.0
2021-12-28 13:10:00,29.79,29.85,29.79,29.84,19916.0,27.645,27.7007,27.645,27.6914,19916.0
2021-12-28 13:15:00,29.84,29.86,29.83,29.86,17226.0,27.6914,27.71,27.6822,27.71,17226.0
2021-12-28 13:20:00,29.86,29.89,29.85,29.89,16816.0,27.71,27.7378,27.7007,27.7378,16816.0
2021-12-28 13:25:00,29.89,29.9,29.87,29.89,12156.0,27.7378,27.7471,27.7193,27.7378,12156.0
2021-12-28 13:30:00,29.88,29.9,29.87,29.88,16169.0,27.7286,27.7471,27.7193,27.7286,16169.0
2021-12-28 13:35:00,29.88,29.91,29.87,29.91,9726.0,27.7286,27.7564,27.7193,27.7564,9726.0
2021-12-28 13:40:00,29.91,29.98,29.9,29.96,51003.0,27.7564,27.8214,27.7471,27.8028,51003.0
2021-12-28 13:45:00,29.97,29.98,29.93,29.95,32628.0,27.8121,27.8214,27.775,27.7935,32628.0
2021-12-28 13:50:00,29.94,29.97,29.94,29.95,28612.0,27.7842,27.8121,27.7842,27.7935,28612.0
2021-12-28 13:55:00,29.96,30.01,29.95,30.01,91146.0,27.8028,27.8492,27.7935,27.8492,91146.0
2021-12-28 14:00:00,30.01,30.01,29.96,29.96,41207.0,27.8492,27.8492,27.8028,27.8028,41207.0
2021-12-28 14:05:00,29.97,29.98,29.95,29.96,13721.0,27.8121,27.8214,27.7935,27.8028,13721.0
2021-12-28 14:10:00,29.97,30.0,29.96,30.0,43816.0,27.8121,27.8399,27.8028,27.8399,43816.0
2021-12-28 14:15:00,30.0,30.04,29.98,30.03,68979.0,27.8399,27.877,27.8214,27.8678,68979.0
2021-12-28 14:20:00,30.03,30.05,30.01,30.03,33518.0,27.8678,27.8863,27.8492,27.8678,33518.0
2021-12-28 14:25:00,30.03,30.04,30.01,30.04,66994.0,27.8678,27.877,27.8492,27.877,66994.0
2021-12-28 14:30:00,30.04,30.05,30.02,30.03,23384.0,27.877,27.8863,27.8585,27.8678,23384.0
2021-12-28 14:35:00,30.03,30.06,30.03,30.05,34971.0,27.8678,27.8956,27.8678,27.8863,34971.0
2021-12-28 14:40:00,30.05,30.07,30.04,30.05,29619.0,27.8863,27.9049,27.877,27.8863,29619.0
2021-12-28 14:45:00,30.05,30.06,30.0,30.02,49557.0,27.8863,27.8956,27.8399,27.8585,49557.0
2021-12-28 14:50:00,30.01,30.04,29.99,30.04,29445.0,27.8492,27.877,27.8306,27.877,29445.0
2021-12-28 14:55:00,30.04,30.05,30.01,30.02,36856.0,27.877,27.8863,27.8492,27.8585,36856.0
2021-12-28 15:00:00,30.03,30.03,30.0,30.01,35532.0,27.8678,27.8678,27.8399,27.8492,35532.0
2021-12-28 15:05:00,30.01,30.03,29.99,30.02,52164.0,27.8492,27.8678,27.8306,27.8585,52164.0
2021-12-28 15:10:00,30.02,30.06,30.01,30.04,50516.0,27.8585,27.8956,27.8492,27.877,50516.0
2021-12-28 15:15:00,30.04,30.06,30.03,30.04,59771.0,27.877,27.8956,27.8678,27.877,59771.0
2021-12-28 15:20:00,30.04,30.07,30.03,30.05,33113.0,27.877,27.9049,27.8678,27.8863,33113.0
2021-12-28 15:25:00,30.05,30.08,30.04,30.08,68115.0,27.8863,27.9142,27.877,27.9142,68115.0
2021-12-28 15:30:00,30.07,30.11,30.06,30.09,125616.0,27.9049,27.942,27.8956,27.9234,125616.0
2021-12-28 15:35:00,30.09,30.11,30.07,30.07,104370.0,27.9234,27.942,27.9049,27.9049,104370.0
2021-12-28 15:40:00,30.07,30.11,30.07,30.09,115071.0,27.9049,27.942,27.9049,27.9234,115071.0
2021-12-28 15:45:00,30.08,30.15,30.08,30.14,166240.0,27.9142,27.9791,27.9142,27.9698,166240.0
2021-12-28 15:50:00,30.14,30.14,30.04,30.07,336971.0,27.9698,27.9698,27.877,27.9049,336971.0
2021-12-28 15:55:00,30.06,30.12,30.04,30.11,731841.0,27.8956,27.9513,27.877,27.942,731841.0
2021-12-29 09:30:00,29.95,29.98,29.7,29.93,241185.0,27.7935,27.8214,27.5615,27.775,241185.0
2021-12-29 09:35:00,29.93,30.04,29.65,29.77,113301.0,27.775,27.877,27.5151,27.6265,113301.0
2021-12-29 09:40:00,29.77,29.8,29.65,29.74,86984.0,27.6265,27.6543,27.5151,27.5986,86984.0
2021-12-29 09:45:00,29.74,29.75,29.51,29.57,138238.0,27.5986,27.6079,27.3852,27.4409,138238.0
2021-12-29 09:50:00,29.56,29.75,29.5,29.68,74602.0,27.4316,27.6079,27.3759,27.543,74602.0
2021-12-29 09:55:00,29.67,29.75,29.57,29.59,75702.0,27.5337,27.6079,27.4409,27.4594,75702.0
2021-12-29 10:00:00,29.58,29.73,29.58,29.72,89021.0,27.4502,27.5894,27.4502,27.5801,89021.0
2021-12-29 10:05:00,29.71,29.78,29.67,29.77,92240.0,27.5708,27.6358,27.5337,27.6265,92240.0
2021-12-29 10:10:00,29.76,29.87,29.75,29.86,88544.0,27.6172,27.7193,27.6079,27.71,88544.0
2021-12-29 10:15:00,29.86,29.87,29.72,29.79,73326.0,27.71,27.7193,27.5801,27.645,73326.0
2021-12-29 10:20:00,29.8,29.89,29.78,29.89,60630.0,27.6543,27.7378,27.6358,27.7378,60630.0
2021-12-29 10:25:00,29.89,29.89,29.79,29.81,66754.0,27.7378,27.7378,27.645,27.6636,66754.0
2021-12-29 10:30:00,29.81,29.91,29.81,29.91,58243.0,27.6636,27.7564,27.6636,27.7564,58243.0
2021-12-29 10:35:00,29.91,29.95,29.86,29.92,60785.0,27.7564,27.7935,27.71,27.7657,60785.0
2021-12-29 10:40:00,29.92,29.96,29.89,29.95,42627.0,27.7657,27.8028,27.7378,27.7935,42627.0
2021-12-29 10:45:00,29.95,30.05,29.94,30.01,75241.0,27.7935,27.8863,27.7842,27.8492,75241.0
2021-12-29 10:50:00,30.01,30.01,29.93,29.93,60913.0,27.8492,27.8492,27.775,27.775,60913.0
2021-12-29 10:55:00,29.94,29.99,29.92,29.98,61960.0,27.7842,27.8306,27.7657,27.8214,61960.0
2021-12-29 11:00:00,29.98,29.99,29.93,29.96,35577.0,27.8214,27.8306,27.775,27.8028,35577.0
2021-12-29 11:05:00,29.96,29.98,29.91,29.95,53538.0,27.8028,27.8214,27.7564,27.7935,53538.0
2021-12-29 11:10:00,29.94,29.95,29.85,29.87,62028.0,27.7842,27.7935,27.7007,27.7193,62028.0
2021-12-29 11:15:00,29.88,29.88,29.84,29.87,57129.0,27.7286,27.7286,27.6914,27.7193,57129.0
2021-12-29 11:20:00,29.87,29.89,29.78,29.84,54765.0,27.7193,27.7378,27.6358,27.6914,54765.0
2021-12-29 11:25:00,29.83,29.84,29.73,29.74,38492.0,27.6822,27.6914,27.5894,27.5986,38492.0
2021-12-29 11:30:00,29.74,29.74,29.66,29.68,80046.0,27.5986,27.5986,27.5244,27.543,80046.0
2021-12-29 11:35:00,29.68,29.71,29.67,29.67,51904.0,27.543,27.5708,27.5337,27.5337,51904.0
2021-12-29 11:40:00,29.67,29.7,29.63,29.64,64406.0,27.5337,27.5615,27.4966,27.5058,64406.0
2021-12-29 11:45:00,29.65,29.68,29.63,29.64,43319.0,27.5151,27.543,27.4966,27.5058,43319.0
2021-12-29 11:50:00,29.64,29.68,29.63,29.65,47660.0,27.5058,27.543,27.4966,27.5151,47660.0
2021-12-29 11:55:00,29.65,29.7,29.65,29.69,44690.0,27.5151,27.5615,27.5151,27.5522,44690.0
2021-12-29 12:00:00,29.69,29.71,29.68,29.71,29184.0,27.5522,27.5708,27.543,27.5708,29184.0
2021-12-29 12:05:00,29.71,29.72,29.64,29.66,35633.0,27.5708,27.5801,27.5058,27.5244,35633.0
2021-12-29 12:10:00,29.66,29.67,29.63,29.65,25372.0,27.5244,27.5337,27.4966,27.5151,25372.0
2021-12-29 12:15:00,29.64,29.64,29.6,29.62,46386.0,27.5058,27.5058,27.4687,27.4873,46386.0
2021-12-29 12:20:00,29.63,29.64,29.61,29.64,36634.0,27.4966,27.5058,27.478,27.5058,36634.0
2021-12-29 12:25:00,29.63,29.68,29.63,29.67,39980.0,27.4966,27.543,27.4966,27.5337,39980.0
2021-12-29 12:30:00,29.67,29.7,29.66,29.69,31745.0,27.5337,27.5615,27.5244,27.5522,31745.0
2021-12-29 12:35:00,29.69,29.76,29.69,29.75,36212.0,27.5522,27.6172,27.5522,27.6079,36212.0
2021-12-29 12:40:00,29.75,29.77,29.73,29.75,35771.0,27.6079,27.6265,27.5894,27.6079,35771.0
2021-12-29 12:45:00,29.75,29.76,29.73,29.76,58070.0,27.6079,27.6172,27.5894,27.6172,58070.0
2021-12-29 12:50:00,29.76,29.79,29.74,29.78,69961.0,27.6172,27.645,27.5986,27.6358,69961.0
2021-12-29 12:55:00,29.78,29.82,29.78,29.8,62963.0,27.6358,27.6729,27.6358,27.6543,62963.0
2021-12-29 13:00:00,29.79,29.84,29.79,29.81,34443.0,27.645,27.6914,27.645,27.6636,34443.0
2021-12-29 13:05:00,29.8,29.87,29.8,29.86,42800.0,27.6543,27.7193,27.6543,27.71,42800.0
2021-12-29 13:10:00,29.85,29.86,29.82,29.84,32020.0,27.7007,27.71,27.6729,27.6914,32020.0
2021-12-29 13:15:00,29.84,29.85,29.82,29.84,54380.0,27.6914,27.7007,27.6729,27.6914,54380.0
2021-12-29 13:20:00,29.84,29.84,29.8,29.83,30908.0,27.6914,27.6914,27.6543,27.6822,30908.0
2021-12-29 13:25:00,29.83,29.84,29.81,29.82,31337.0,27.6822,27.6914,27.6636,27.6729,31337.0
2021-12-29 13:30:00,29.82,29.86,29.82,29.84,37818.0,27.6729,27.71,27.6729,27.6914,37818.0
2021-12-29 13:35:00,29.84,29.84,29.8,29.8,22493.0,27.6914,27.6914,27.6543,27.6543,22493.0
2021-12-29 13:40:00,29.8,29.84,29.8,29.82,59858.0,27.6543,27.6914,27.6543,27.6729,59858.0
2021-12-29 13:45:00,29.82,29.85,29.8,29.8,89665.0,27.6729,27.7007,27.6543,27.6543,89665.0
2021-12-29 13:50:00,29.8,29.82,29.78,29.81,78570.0,27.6543,27.6729,27.6358,27.6636,78570.0
2021-12-29 13:55:00,29.8,29.82,29.79,29.81,65506.0,27.6543,27.6729,27.645,27.6636,65506.0
2021-12-29 14:00:00,29.8,29.81,29.78,29.79,44713.0,27.6543,27.6636,27.6358,27.645,44713.0
2021-12-29 14:05:00,29.79,29.8,29.77,29.79,34716.0,27.645,27.6543,27.6265,27.645,34716.0
2021-12-29 14:10:00,29.78,29.79,29.74,29.76,39487.0,27.6358,27.645,27.5986,27.6172,39487.0
2021-12-29 14:15:00,29.76,29.76,29.71,29.72,25176.0,27.6172,27.6172,27.5708,27.5801,25176.0
2021-12-29 14:20:00,29.73,29.73,29.71,29.73,24293.0,27.5894,27.5894,27.5708,27.5894,24293.0
2021-12-29 14:25:00,29.73,29.74,29.7,29.73,67871.0,27.5894,27.5986,27.5615,27.5894,67871.0
2021-12-29 14:30:00,29.72,29.73,29.71,29.71,12412.0,27.5801,27.5894,27.5708,27.5708,12412.0
2021-12-29 14:35:00,29.71,29.73,29.7,29.73,47371.0,27.5708,27.5894,27.5615,27.5894,47371.0
2021-12-29 14:40:00,29.73,29.73,29.7,29.7,40086.0,27.5894,27.5894,27.5615,27.5615,40086.0
2021-12-29 14:45:00,29.7,29.7,29.68,29.68,20049.0,27.5615,27.5615,27.543,27.543,20049.0
2021-12-29 14:50:00,29.69,29.71,29.68,29.69,48786.0,27.5522,27.5708,27.543,27.5522,48786.0
2021-12-29 14:55:00,29.7,29.71,29.69,29.71,39302.0,27.5615,27.5708,27.5522,27.5708,39302.0
2021-12-29 15:00:00,29.71,29.73,29.69,29.71,46091.0,27.5708,27.5894,27.5522,27.5708,46091.0
2021-12-29 15:05:00,29.7,29.73,29.68,29.73,49328.0,27.5615,27.5894,27.543,27.5894,49328.0
2021-12-29 15:10:00,29.73,29.74,29.7,29.71,100682.0,27.5894,27.5986,27.5615,27.5708,100682.0
2021-12-29 15:15:00,29.72,29.79,29.72,29.78,66550.0,27.5801,27.645,27.5801,27.6358,66550.0
2021-12-29 15:20:00,29.77,29.78,29.75,29.78,58172.0,27.6265,27.6358,27.6079,27.6358,58172.0
2021-12-29 15:25:00,29.77,29.78,29.74,29.77,71495.0,27.6265,27.6358,27.5986,27.6265,71495.0
2021-12-29 15:30:00,29.77,29.78,29.73,29.77,129829.0,27.6265,27.6358,27.5894,27.6265,129829.0
2021-12-29 15:35:00,29.77,29.78,29.74,29.74,88636.0,27.6265,27.6358,27.5986,27.5986,88636.0
2021-12-29 15:40:00,29.75,29.75,29.71,29.74,106097.0,27.6079,27.6079,27.5708,27.5986,106097.0
2021-12-29 15:45:00,29.74,29.77,29.73,29.75,127143.0,27.5986,27.6265,27.5894,27.6079,127143.0
2021-12-29 15:50:00,29.75,29.75,29.68,29.69,202900.0,27.6079,27.6079,27.543,27.5522,202900.0
2021-12-29 15:55:00,29.69,29.69,29.63,29.66,337110.0,27.5522,27.5522,27.4966,27.5244,337110.0
2021-12-30 09:30:00,29.61,29.94,29.61,29.92,128512.0,27.478,27.7842,27.478,27.7657,128512.0
2021-12-30 09:35:00,29.93,30.01,29.93,29.95,90695.0,27.775,27.8492,27.775,27.7935,90695.0
2021-12-30 09:40:00,29.94,30.02,29.78,29.79,82981.0,27.7842,27.8585,27.6358,27.645,82981.0
2021-12-30 09:45:00,29.8,29.99,29.8,29.99,38443.0,27.6543,27.8306,27.6543,27.8306,38443.0
2021-12-30 09:50:00,30.0,30.04,29.97,29.98,73853.0,27.8399,27.877,27.8121,27.8214,73853.0
2021-12-30 09:55:00,29.98,30.0,29.9,29.91,89681.0,27.8214,27.8399,27.7471,27.7564,89681.0
2021-12-30 10:00:00,29.91,29.98,29.89,29.94,58502.0,27.7564,27.8214,27.7378,27.7842,58502.0
2021-12-30 10:05:00,29.95,30.05,29.9,30.01,67677.0,27.7935,27.8863,27.7471,27.8492,67677.0
2021-12-30 10:10:00,30.0,30.02,29.95,29.96,55419.0,27.8399,27.8585,27.7935,27.8028,55419.0
2021-12-30 10:15:00,29.97,29.98,29.89,29.9,48850.0,27.8121,27.8214,27.7378,27.7471,48850.0
2021-12-30 10:20:00,29.89,29.92,29.84,29.91,46887.0,27.7378,27.7657,27.6914,27.7564,46887.0
2021-12-30 10:25:00,29.92,29.95,29.85,29.87,36423.0,27.7657,27.7935,27.7007,27.7193,36423.0
2021-12-30 10:30:00,29.87,29.94,29.83,29.91,68198.0,27.7193,27.7842,27.6822,27.7564,68198.0
2021-12-30 10:35:00,29.92,29.92,29.86,29.86,35885.0,27.7657,27.7657,27.71,27.71,35885.0
2021-12-30 10:40:00,29.86,29.92,29.86,29.9,31192.0,27.71,27.7657,27.71,27.7471,31192.0
2021-12-30 10:45:00,29.9,29.91,29.84,29.84,39161.0,27.7471,27.7564,27.6914,27.6914,39161.0
2021-12-30 10:50:00,29.84,29.84,29.75,29.77,54465.0,27.6914,27.6914,27.6079,27.6265,54465.0
2021-12-30 10:55:00,29.77,29.82,29.75,29.82,89491.0,27.6265,27.6729,27.6079,27.6729,89491.0
2021-12-30 11:00:00,29.82,29.84,29.76,29.82,41799.0,27.6729,27.6914,27.6172,27.6729,41799.0
2021-12-30 11:05:00,29.81,29.83,29.78,29.83,17845.0,27.6636,27.6822,27.6358,27.6822,17845.0
2021-12-30 11:10:00,29.83,29.86,29.79,29.82,50674.0,27.6822,27.71,27.645,27.6729,50674.0
2021-12-30 11:15:00,29.82,29.84,29.79,29.82,64902.0,27.6729,27.6914,27.645,27.6729,64902.0
2021-12-30 11:20:00,29.82,29.84,29.78,29.79,23613.0,27.6729,27.6914,27.6358,27.645,23613.0
2021-12-30 11:25:00,29.78,29.84,29.78,29.82,52270.0,27.6358,27.6914,27.6358,27.6729,52270.0
2021-12-30 11:30:00,29.82,29.88,29.8,29.86,37031.0,27.6729,27.7286,27.6543,27.71,37031.0
2021-12-30 11:35:00,29.86,29.89,29.84,29.85,34840.0,27.71,27.7378,27.6914,27.7007,34840.0
2021-12-30 11:40:00,29.85,29.86,29.79,29.79,65007.0,27.7007,27.71,27.645,27.645,65007.0
2021-12-30 11:45:00,29.8,29.81,29.78,29.8,49815.0,27.6543,27.6636,27.6358,27.6543,49815.0
2021-12-30 11:50:00,29.8,29.83,29.77,29.79,77449.0,27.6543,27.6822,27.6265,27.645,77449.0
2021-12-30 11:55:00,29.8,29.83,29.79,29.8,33795.0,27.6543,27.6822,27.645,27.6543,33795.0
2021-12-30 12:00:00,29.81,29.82,29.79,29.79,31297.0,27.6636,27.6729,27.645,27.645,31297.0
2021-12-30 12:05:00,29.8,29.81,29.79,29.8,38370.0,27.6543,27.6636,27.645,27.6543,38370.0
2021-12-30 12:10:00,29.8,29.81,29.75,29.75,27012.0,27.6543,27.6636,27.6079,27.6079,27012.0
2021-12-30 12:15:00,29.75,29.77,29.73,29.75,28866.0,27.6079,27.6265,27.5894,27.6079,28866.0
2021-12-30 12:20:00,29.75,29.76,29.73,29.74,19955.0,27.6079,27.6172,27.5894,27.5986,19955.0
2021-12-30 12:25:00,29.75,29.75,29.7,29.73,32677.0,27.6079,27.6079,27.5615,27.5894,32677.0
2021-12-30 12:30:00,29.73,29.74,29.69,29.7,26829.0,27.5894,27.5986,27.5522,27.5615,26829.0
2021-12-30 12:35:00,29.7,29.72,29.67,29.7,44952.0,27.5615,27.5801,27.5337,27.5615,44952.0
2021-12-30 12:40:00,29.7,29.73,29.69,29.73,37069.0,27.5615,27.5894,27.5522,27.5894,37069.0
2021-12-30 12:45:00,29.73,29.78,29.73,29.76,28767.0,27.5894,27.6358,27.5894,27.6172,28767.0
2021-12-30 12:50:00,29.76,29.79,29.74,29.78,30978.0,27.6172,27.645,27.5986,27.6358,30978.0
2021-12-30 12:55:00,29.78,29.8,29.76,29.78,27183.0,27.6358,27.6543,27.6172,27.6358,27183.0
2021-12-30 13:00:00,29.78,29.82,29.77,29.8,28569.0,27.6358,27.6729,27.6265,27.6543,28569.0
2021-12-30 13:05:00,29.8,29.82,29.76,29.77,34341.0,27.6543,27.6729,27.6172,27.6265,34341.0
2021-12-30 13:10:00,29.77,29.77,29.73,29.74,33856.0,27.6265,27.6265,27.5894,27.5986,33856.0
2021-12-30 13:15:00,29.74,29.78,29.73,29.76,31319.0,27.5986,27.6358,27.5894,27.6172,31319.0
2021-12-30 13:20:00,29.75,29.78,29.74,29.77,35198.0,27.6079,27.6358,27.5986,27.6265,35198.0
2021-12-30 13:25:00,29.76,29.79,29.74,29.76,15265.0,27.6172,27.645,27.5986,27.6172,15265.0
2021-12-30 13:30:00,29.75,29.78,29.74,29.78,17763.0,27.6079,27.6358,27.5986,27.6358,17763.0
2021-12-30 13:35:00,29.78,29.78,29.76,29.78,47165.0,27.6358,27.6358,27.6172,27.6358,47165.0
2021-12-30 13:40:00,29.78,29.78,29.74,29.77,31752.0,27.6358,27.6358,27.5986,27.6265,31752.0
2021-12-30 13:45:00,29.77,29.81,29.76,29.79,18115.0,27.6265,27.6636,27.6172,27.645,18115.0
2021-12-30 13:50:00,29.79,29.81,29.78,29.8,33746.0,27.645,27.6636,27.6358,27.6543,33746.0
2021-12-30 13:55:00,29.79,29.79,29.76,29.78,30270.0,27.645,27.645,27.6172,27.6358,30270.0
2021-12-30 14:00:00,29.78,29.81,29.76,29.76,26888.0,27.6358,27.6636,27.6172,27.6172,26888.0
2021-12-30 14:05:00,29.77,29.78,29.75,29.77,22418.0,27.6265,27.6358,27.6079,27.6265,22418.0
2021-12-30 14:10:00,29.76,29.79,29.74,29.75,30490.0,27.6172,27.645,27.5986,27.6079,30490.0
2021-12-30 14:15:00,29.75,29.77,29.74,29.75,54963.0,27.6079,27.6265,27.5986,27.6079,54963.0
2021-12-30 14:20:00,29.76,29.78,29.73,29.76,48171.0,27.6172,27.6358,27.5894,27.6172,48171.0
2021-12-30 14:25:00,29.77,29.79,29.74,29.75,53792.0,27.6265,27.645,27.5986,27.6079,53792.0
2021-12-30 14:30:00,29.75,29.77,29.73,29.77,51703.0,27.6079,27.6265,27.5894,27.6265,51703.0
2021-12-30 14:35:00,29.76,29.77,29.72,29.72,34477.0,27.6172,27.6265,27.5801,27.5801,34477.0
2021-12-30 14:40:00,29.73,29.74,29.71,29.71,24825.0,27.5894,27.5986,27.5708,27.5708,24825.0
2021-12-30 14:45:00,29.72,29.72,29.69,29.71,22995.0,27.5801,27.5801,27.5522,27.5708,22995.0
2021-12-30 14:50:00,29.7,29.71,29.65,29.69,119444.0,27.5615,27.5708,27.5151,27.5522,119444.0
2021-12-30 14:55:00,29.69,29.7,29.67,29.7,87828.0,27.5522,27.5615,27.5337,27.5615,87828.0
2021-12-30 15:00:00,29.7,29.71,29.65,29.68,66901.0,27.5615,27.5708,27.5151,27.543,66901.0
2021-12-30 15:05:00,29.67,29.69,29.65,29.68,102364.0,27.5337,27.5522,27.5151,27.543,102364.0
2021-12-30 15:10:00,29.67,29.72,29.66,29.7,98010.0,27.5337,27.5801,27.5244,27.5615,98010.0
2021-12-30 15:15:00,29.68,29.73,29.68,29.71,129621.0,27.543,27.5894,27.543,27.5708,129621.0
2021-12-30 15:20:00,29.7,29.71,29.66,29.66,56963.0,27.5615,27.5708,27.5244,27.5244,56963.0
2021-12-30 15:25:00,29.66,29.75,29.66,29.72,130535.0,27.5244,27.6079,27.5244,27.5801,130535.0
2021-12-30 15:30:00,29.73,29.74,29.66,29.67,173837.0,27.5894,27.5986,27.5244,27.5337,173837.0
2021-12-30 15:35:00,29.68,29.68,29.64,29.66,121485.0,27.543,27.543,27.5058,27.5244,121485.0
2021-12-30 15:40:00,29.65,29.69,29.64,29.69,121367.0,27.5151,27.5522,27.5058,27.5522,121367.0
2021-12-30 15:45:00,29.69,29.77,29.68,29.71,250973.0,27.5522,27.6265,27.543,27.5708,250973.0
2021-12-30 15:50:00,29.7,29.8,29.67,29.77,443869.0,27.5615,27.6543,27.5337,27.6265,443869.0
2021-12-30 15:55:00,29.77,29.82,29.75,29.82,1190483.0,27.6265,27.6729,27.6079,27.6729,1190483.0
2021-12-31 09:30:00,29.57,29.89,29.54,29.82,125799.0,27.4409,27.7378,27.413,27.6729,125799.0
2021-12-31 09:35:00,29.83,29.88,29.76,29.8,105953.0,27.6822,27.7286,27.6172,27.6543,105953.0
2021-12-31 09:40:00,29.78,29.79,29.52,29.52,66480.0,27.6358,27.645,27.3945,27.3945,66480.0
2021-12-31 09:45:00,29.53,29.69,29.51,29.65,55982.0,27.4038,27.5522,27.3852,27.5151,55982.0
2021-12-31 09:50:00,29.64,29.85,29.6,29.85,78748.0,27.5058,27.7007,27.4687,27.7007,78748.0
2021-12-31 09:55:00,29.84,29.86,29.76,29.82,66301.0,27.6914,27.71,27.6172,27.6729,66301.0
2021-12-31 10:00:00,29.83,29.83,29.7,29.81,127482.0,27.6822,27.6822,27.5615,27.6636,127482.0
2021-12-31 10:05:00,29.82,29.87,29.78,29.79,36974.0,27.6729,27.7193,27.6358,27.645,36974.0
2021-12-31 10:10:00,29.79,29.8,29.76,29.77,49554.0,27.645,27.6543,27.6172,27.6265,49554.0
2021-12-31 10:15:00,29.77,29.77,29.66,29.7,37894.0,27.6265,27.6265,27.5244,27.5615,37894.0
2021-12-31 10:20:00,29.69,29.69,29.65,29.65,18312.0,27.5522,27.5522,27.5151,27.5151,18312.0
2021-12-31 10:25:00,29.65,29.65,29.58,29.63,26089.0,27.5151,27.5151,27.4502,27.4966,26089.0
2021-12-31 10:30:00,29.63,29.63,29.57,29.59,37433.0,27.4966,27.4966,27.4409,27.4594,37433.0
2021-12-31 10:35:00,29.59,29.6,29.54,29.54,59126.0,27.4594,27.4687,27.413,27.413,59126.0
2021-12-31 10:40:00,29.54,29.57,29.49,29.55,57022.0,27.413,27.4409,27.3666,27.4223,57022.0
2021-12-31 10:45:00,29.56,29.58,29.53,29.53,50010.0,27.4316,27.4502,27.4038,27.4038,50010.0
2021-12-31 10:50:00,29.53,29.57,29.5,29.55,36299.0,27.4038,27.4409,27.3759,27.4223,36299.0
2021-12-31 10:55:00,29.55,29.58,29.52,29.55,66091.0,27.4223,27.4502,27.3945,27.4223,66091.0
2021-12-31 11:00:00,29.55,29.58,29.5,29.53,50467.0,27.4223,27.4502,27.3759,27.4038,50467.0
2021-12-31 11:05:00,29.53,29.57,29.52,29.55,23517.0,27.4038,27.4409,27.3945,27.4223,23517.0
2021-12-31 11:10:00,29.55,29.62,29.54,29.61,50087.0,27.4223,27.4873,27.413,27.478,50087.0
2021-12-31 11:15:00,29.61,29.68,29.6,29.66,31146.0,27.478,27.543,27.4687,27.5244,31146.0
2021-12-31 11:20:00,29.66,29.7,29.62,29.7,40377.0,27.5244,27.5615,27.4873,27.5615,40377.0
2021-12-31 11:25:00,29.7,29.71,29.67,29.68,56500.0,27.5615,27.5708,27.5337,27.543,56500.0
2021-12-31 11:30:00,29.69,29.72,29.68,29.71,52478.0,27.5522,27.5801,27.543,27.5708,52478.0
2021-12-31 11:35:00,29.71,29.75,29.68,29.7,50324.0,27.5708,27.6079,27.543,27.5615,50324.0
2021-12-31 11:40:00,29.7,29.71,29.66,29.67,16753.0,27.5615,27.5708,27.5244,27.5337,16753.0
2021-12-31 11:45:00,29.67,29.68,29.65,29.67,31826.0,27.5337,27.543,27.5151,27.5337,31826.0
2021-12-31 11:50:00,29.67,29.68,29.65,29.68,21898.0,27.5337,27.543,27.5151,27.543,21898.0
2021-12-31 11:55:00,29.67,29.68,29.64,29.66,31125.0,27.5337,27.543,27.5058,27.5244,31125.0
2021-12-31 12:00:00,29.65,29.68,29.63,29.67,24558.0,27.5151,27.543,27.4966,27.5337,24558.0
2021-12-31 12:05:00,29.67,29.7,29.66,29.67,30583.0,27.5337,27.5615,27.5244,27.5337,30583.0
2021-12-31 12:10:00,29.68,29.69,29.66,29.68,28302.0,27.543,27.5522,27.5244,27.543,28302.0
2021-12-31 12:15:00,29.67,29.67,29.65,29.67,25312.0,27.5337,27.5337,27.5151,27.5337,25312.0
2021-12-31 12:20:00,29.67,29.67,29.62,29.65,38455.0,27.5337,27.5337,27.4873,27.5151,38455.0
2021-12-31 12:25:00,29.66,29.66,29.64,29.66,25792.0,27.5244,27.5244,27.5058,27.5244,25792.0
2021-12-31 12:30:00,29.66,29.66,29.62,29.64,29689.0,27.5244,27.5244,27.4873,27.5058,29689.0
2021-12-31 12:35:00,29.64,29.71,29.63,29.71,41879.0,27.5058,27.5708,27.4966,27.5708,41879.0
2021-12-31 12:40:00,29.7,29.72,29.69,29.72,57565.0,27.5615,27.5801,27.5522,27.5801,57565.0
2021-12-31 12:45:00,29.71,29.73,29.67,29.72,40941.0,27.5708,27.5894,27.5337,27.5801,40941.0
2021-12-31 12:50:00,29.72,29.75,29.71,29.74,38888.0,27.5801,27.6079,27.5708,27.5986,38888.0
2021-12-31 12:55:00,29.74,29.75,29.71,29.75,54681.0,27.5986,27.6079,27.5708,27.6079,54681.0
2021-12-31 13:00:00,29.75,29.75,29.72,29.73,26561.0,27.6079,27.6079,27.5801,27.5894,26561.0
2021-12-31 13:05:00,29.73,29.76,29.72,29.75,22001.0,27.5894,27.6172,27.5801,27.6079,22001.0
2021-12-31 13:10:00,29.74,29.75,29.71,29.72,28396.0,27.5986,27.6079,27.5708,27.5801,28396.0
2021-12-31 13:15:00,29.71,29.72,29.69,29.71,45856.0,27.5708,27.5801,27.5522,27.5708,45856.0
2021-12-31 13:20:00,29.71,29.72,29.68,29.71,26739.0,27.5708,27.5801,27.543,27.5708,26739.0
2021-12-31 13:25:00,29.71,29.72,29.69,29.71,21977.0,27.5708,27.5801,27.5522,27.5708,21977.0
2021-12-31 13:30:00,29.72,29.75,29.72,29.75,22707.0,27.5801,27.6079,27.5801,27.6079,22707.0
2021-12-31 13:35:00,29.75,29.77,29.73,29.75,27495.0,27.6079,27.6265,27.5894,27.6079,27495.0
2021-12-31 13:40:00,29.75,29.75,29.72,29.74,33978.0,27.6079,27.6079,27.5801,27.5986,33978.0
2021-12-31 13:45:00,29.75,29.78,29.74,29.77,40792.0,27.6079,27.6358,27.5986,27.6265,40792.0
2021-12-31 13:50:00,29.77,29.81,29.77,29.81,16489.0,27.6265,27.6636,27.6265,27.6636,16489.0
2021-12-31 13:55:00,29.81,29.83,29.81,29.82,38670.0,27.6636,27.6822,27.6636,27.6729,38670.0
2021-12-31 14:00:00,29.81,29.83,29.79,29.82,31836.0,27.6636,27.6822,27.645,27.6729,31836.0
2021-12-31 14:05:00,29.82,29.83,29.79,29.82,36374.0,27.6729,27.6822,27.645,27.6729,36374.0
2021-12-31 14:10:00,29.82,29.82,29.79,29.81,31796.0,27.6729,27.6729,27.645,27.6636,31796.0
2021-12-31 14:15:00,29.8,29.81,29.77,29.8,45151.0,27.6543,27.6636,27.6265,27.6543,45151.0
2021-12-31 14:20:00,29.8,29.82,29.78,29.79,38672.0,27.6543,27.6729,27.6358,27.645,38672.0
2021-12-31 14:25:00,29.79,29.82,29.78,29.79,48154.0,27.645,27.6729,27.6358,27.645,48154.0
2021-12-31 14:30:00,29.79,29.8,29.75,29.76,56403.0,27.645,27.6543,27.6079,27.6172,56403.0
2021-12-31 14:35:00,29.76,29.77,29.74,29.75,44939.0,27.6172,27.6265,27.5986,27.6079,44939.0
2021-12-31 14:40:00,29.75,29.75,29.72,29.73,31485.0,27.6079,27.6079,27.5801,27.5894,31485.0
2021-12-31 14:45:00,29.73,29.74,29.69,29.74,80874.0,27.5894,27.5986,27.5522,27.5986,80874.0
2021-12-31 14:50:00,29.74,29.78,29.72,29.78,61317.0,27.5986,27.6358,27.5801,27.6358,61317.0
2021-12-31 14:55:00,29.78,29.81,29.76,29.81,91414.0,27.6358,27.6636,27.6172,27.6636,91414.0
2021-12-31 15:00:00,29.8,29.84,29.79,29.84,98199.0,27.6543,27.6914,27.645,27.6914,98199.0
2021-12-31 15:05:00,29.85,29.91,29.83,29.89,186241.0,27.7007,27.7564,27.6822,27.7378,186241.0
2021-12-31 15:10:00,29.9,29.93,29.88,29.93,132655.0,27.7471,27.775,27.7286,27.775,132655.0
2021-12-31 15:15:00,29.93,29.97,29.91,29.95,179632.0,27.775,27.8121,27.7564,27.7935,179632.0
2021-12-31 15:20:00,29.95,29.99,29.93,29.99,110557.0,27.7935,27.8306,27.775,27.8306,110557.0
2021-12-31 15:25:00,29.99,30.05,29.98,30.01,197018.0,27.8306,27.8863,27.8214,27.8492,197018.0
2021-12-31 15:30:00,30.01,30.08,29.99,30.08,347093.0,27.8492,27.9142,27.8306,27.9142,347093.0
2021-12-31 15:35:00,30.08,30.13,30.07,30.12,281127.0,27.9142,27.9606,27.9049,27.9513,281127.0
2021-12-31 15:40:00,30.12,30.13,30.07,30.1,270752.0,27.9513,27.9606,27.9049,27.9327,270752.0
2021-12-31 15:45:00,30.09,30.16,30.08,30.13,304508.0,27.9234,27.9884,27.9142,27.9606,304508.0
2021-12-31 15:50:00,30.12,30.13,30.01,30.04,390675.0,27.9513,27.9606,27.8492,27.877,390675.0
2021-12-31 15:55:00,30.05,30.06,29.95,29.95,612043.0,27.8863,27.8956,27.7935,27.7935,612043.0
2022-01-03 09:30:00,30.07,30.24,29.98,30.19,477600.0,27.9049,28.0626,27.8214,28.0162,477600.0
2022-01-03 09:35:00,30.2,30.33,30.17,30.31,270035.0,28.0255,28.1462,27.9977,28.1276,270035.0
2022-01-03 09:40:00,30.32,30.47,30.31,30.46,218568.0,28.1369,28.2761,28.1276,28.2668,218568.0
2022-01-03 09:45:00,30.45,30.48,30.16,30.18,180985.0,28.2575,28.2854,27.9884,28.007,180985.0
2022-01-03 09:50:00,30.18,30.54,30.17,30.53,165802.0,28.007,28.341,27.9977,28.3318,165802.0
2022-01-03 09:55:00,30.53,30.75,30.48,30.69,209588.0,28.3318,28.5359,28.2854,28.4802,209588.0
2022-01-03 10:00:00,30.7,30.84,30.65,30.77,182584.0,28.4895,28.6194,28.4431,28.5545,182584.0
2022-01-03 10:05:00,30.78,30.82,30.71,30.79,154003.0,28.5638,28.6009,28.4988,28.573,154003.0
2022-01-03 10:10:00,30.78,30.91,30.78,30.89,112430.0,28.5638,28.6844,28.5638,28.6658,112430.0
2022-01-03 10:15:00,30.88,30.99,30.87,30.94,97964.0,28.6566,28.7586,28.6473,28.7122,97964.0
2022-01-03 10:20:00,30.93,31.06,30.92,31.04,162365.0,28.703,28.8236,28.6937,28.805,162365.0
2022-01-03 10:25:00,31.04,31.16,31.02,31.15,111005.0,28.805,28.9164,28.7865,28.9071,111005.0
2022-01-03 10:30:00,31.15,31.18,30.99,31.05,125222.0,28.9071,28.935,28.7586,28.8143,125222.0
2022-01-03 10:35:00,31.06,31.21,31.02,31.16,143675.0,28.8236,28.9628,28.7865,28.9164,143675.0
2022-01-03 10:40:00,31.16,31.18,31.08,31.11,75328.0,28.9164,28.935,28.8422,28.87,75328.0
2022-01-03 10:45:00,31.11,31.14,31.01,31.05,58583.0,28.87,28.8978,28.7772,28.8143,58583.0
2022-01-03 10:50:00,31.06,31.1,31.0,31.03,137661.0,28.8236,28.8607,28.7679,28.7958,137661.0
2022-01-03 10:55:00,31.03,31.09,30.97,30.99,69515.0,28.7958,28.8514,28.7401,28.7586,69515.0
2022-01-03 11:00:00,30.99,31.14,30.99,31.13,67608.0,28.7586,28.8978,28.7586,28.8886,67608.0
2022-01-03 11:05:00,31.13,31.18,31.06,31.16,120818.0,28.8886,28.935,28.8236,28.9164,120818.0
2022-01-03 11:10:00,31.16,31.25,31.16,31.24,360219.0,28.9164,28.9999,28.9164,28.9906,360219.0
2022-01-03 11:15:00,31.24,31.28,31.23,31.26,182510.0,28.9906,29.0278,28.9814,29.0092,182510.0
2022-01-03 11:20:00,31.25,31.37,31.25,31.34,103147.0,28.9999,29.1113,28.9999,29.0834,103147.0
2022-01-03 11:25:00,31.34,31.35,31.25,31.34,118296.0,29.0834,29.0927,28.9999,29.0834,118296.0
2022-01-03 11:30:00,31.33,31.35,31.26,31.3,183447.0,29.0742,29.0927,29.0092,29.0463,183447.0
2022-01-03 11:35:00,31.3,31.3,31.24,31.26,338836.0,29.0463,29.0463,28.9906,29.0092,338836.0
2022-01-03 11:40:00,31.26,31.32,31.24,31.31,218800.0,29.0092,29.0649,28.9906,29.0556,218800.0
2022-01-03 11:45:00,31.32,31.39,31.3,31.35,87981.0,29.0649,29.1298,29.0463,29.0927,87981.0
2022-01-03 11:50:00,31.35,31.36,31.29,31.35,63696.0,29.0927,29.102,29.037,29.0927,63696.0
2022-01-03 11:55:00,31.35,31.38,31.31,31.34,50693.0,29.0927,29.1206,29.0556,29.0834,50693.0
2022-01-03 12:00:00,31.33,31.35,31.31,31.33,58861.0,29.0742,29.0927,29.0556,29.0742,58861.0
2022-01-03 12:05:00,31.33,31.35,31.3,31.34,57716.0,29.0742,29.0927,29.0463,29.0834,57716.0
2022-01-03 12:10:00,31.34,31.34,31.26,31.27,82313.0,29.0834,29.0834,29.0092,29.0185,82313.0
2022-01-03 12:15:00,31.27,31.29,31.25,31.26,95523.0,29.0185,29.037,28.9999,29.0092,95523.0
2022-01-03 12:20:00,31.27,31.3,31.25,31.26,69298.0,29.0185,29.0463,28.9999,29.0092,69298.0
2022-01-03 12:25:00,31.26,31.32,31.26,31.3,77073.0,29.0092,29.0649,29.0092,29.0463,77073.0
2022-01-03 12:30:00,31.3,31.33,31.28,31.3,49184.0,29.0463,29.0742,29.0278,29.0463,49184.0
2022-01-03 12:35:00,31.3,31.34,31.28,31.31,119849.0,29.0463,29.0834,29.0278,29.0556,119849.0
2022-01-03 12:40:00,31.31,31.32,31.29,31.31,77059.0,29.0556,29.0649,29.037,29.0556,77059.0
2022-01-03 12:45:00,31.31,31.33,31.29,31.3,57951.0,29.0556,29.0742,29.037,29.0463,57951.0
2022-01-03 12:50:00,31.31,31.35,31.3,31.33,52571.0,29.0556,29.0927,29.0463,29.0742,52571.0
2022-01-03 12:55:00,31.34,31.36,31.32,31.33,23803.0,29.0834,29.102,29.0649,29.0742,23803.0
2022-01-03 13:00:00,31.33,31.43,31.32,31.43,83473.0,29.0742,29.167,29.0649,29.167,83473.0
2022-01-03 13:05:00,31.42,31.43,31.35,31.35,38115.0,29.1577,29.167,29.0927,29.0927,38115.0
2022-01-03 13:10:00,31.35,31.37,31.31,31.32,39600.0,29.0927,29.1113,29.0556,29.0649,39600.0
2022-01-03 13:15:00,31.33,31.34,31.28,31.28,159703.0,29.0742,29.0834,29.0278,29.0278,159703.0
2022-01-03 13:20:00,31.29,31.3,31.26,31.28,51431.0,29.037,29.0463,29.0092,29.0278,51431.0
2022-01-03 13:25:00,31.28,31.31,31.27,31.31,17107.0,29.0278,29.0556,29.0185,29.0556,17107.0
2022-01-03 13:30:00,31.31,31.31,31.27,31.3,44226.0,29.0556,29.0556,29.0185,29.0463,44226.0
2022-01-03 13:35:00,31.3,31.31,31.26,31.28,35815.0,29.0463,29.0556,29.0092,29.0278,35815.0
2022-01-03 13:40:00,31.29,31.29,31.25,31.27,44213.0,29.037,29.037,28.9999,29.0185,44213.0
2022-01-03 13:45:00,31.27,31.27,31.24,31.26,63821.0,29.0185,29.0185,28.9906,29.0092,63821.0
2022-01-03 13:50:00,31.26,31.27,31.24,31.27,60941.0,29.0092,29.0185,28.9906,29.0185,60941.0
2022-01-03 13:55:00,31.27,31.32,31.26,31.32,55616.0,29.0185,29.0649,29.0092,29.0649,55616.0
2022-01-03 14:00:00,31.32,31.34,31.3,31.34,28607.0,29.0649,29.0834,29.0463,29.0834,28607.0
2022-01-03 14:05:00,31.34,31.37,31.33,31.36,48411.0,29.0834,29.1113,29.0742,29.102,48411.0
2022-01-03 14:10:00,31.36,31.38,31.34,31.37,40052.0,29.102,29.1206,29.0834,29.1113,40052.0
2022-01-03 14:15:00,31.36,31.38,31.33,31.38,49366.0,29.102,29.1206,29.0742,29.1206,49366.0
2022-01-03 14:20:00,31.38,31.47,31.37,31.46,154441.0,29.1206,29.2041,29.1113,29.1948,154441.0
2022-01-03 14:25:00,31.46,31.55,31.46,31.55,194707.0,29.1948,29.2783,29.1948,29.2783,194707.0
2022-01-03 14:30:00,31.54,31.59,31.54,31.58,124928.0,29.269,29.3154,29.269,29.3062,124928.0
2022-01-03 14:35:00,31.58,31.66,31.58,31.66,243429.0,29.3062,29.3804,29.3062,29.3804,243429.0
2022-01-03 14:40:00,31.66,31.68,31.65,31.68,83312.0,29.3804,29.399,29.3711,29.399,83312.0
2022-01-03 14:45:00,31.68,31.76,31.67,31.76,319564.0,29.399,29.4732,29.3897,29.4732,319564.0
2022-01-03 14:50:00,31.76,31.82,31.75,31.82,152657.0,29.4732,29.5289,29.4639,29.5289,152657.0
2022-01-03 14:55:00,31.82,31.84,31.8,31.84,195955.0,29.5289,29.5474,29.5103,29.5474,195955.0
2022-01-03 15:00:00,31.84,31.85,31.83,31.85,152191.0,29.5474,29.5567,29.5382,29.5567,152191.0
2022-01-03 15:05:00,31.85,31.88,31.84,31.87,161068.0,29.5567,29.5846,29.5474,29.5753,161068.0
2022-01-03 15:10:00,31.87,31.92,31.86,31.92,220685.0,29.5753,29.6217,29.566,29.6217,220685.0
2022-01-03 15:15:00,31.92,31.95,31.9,31.93,323170.0,29.6217,29.6495,29.6031,29.631,323170.0
2022-01-03 15:20:00,31.93,31.95,31.92,31.95,191279.0,29.631,29.6495,29.6217,29.6495,191279.0
2022-01-03 15:25:00,31.95,31.97,31.85,31.91,416822.0,29.6495,29.6681,29.5567,29.6124,416822.0
2022-01-03 15:30:00,31.91,31.95,31.83,31.88,407415.0,29.6124,29.6495,29.5382,29.5846,407415.0
2022-01-03 15:35:00,31.89,31.89,31.76,31.79,299792.0,29.5938,29.5938,29.4732,29.501,299792.0
2022-01-03 15:40:00,31.79,31.88,31.78,31.84,357740.0,29.501,29.5846,29.4918,29.5474,357740.0
2022-01-03 15:45:00,31.84,31.89,31.68,31.71,535946.0,29.5474,29.5938,29.399,29.4268,535946.0
2022-01-03 15:50:00,31.7,31.77,31.67,31.76,409625.0,29.4175,29.4825,29.3897,29.4732,409625.0
2022-01-03 15:55:00,31.76,31.77,31.66,31.73,1523891.0,29.4732,29.4825,29.3804,29.4454,1523891.0
2022-01-04 09:30:00,32.14,32.6,32.13,32.43,566287.0,29.8258,30.2527,29.8166,30.095,566287.0
2022-01-04 09:35:00,32.45,32.68,32.27,32.67,208682.0,30.1135,30.327,29.9465,30.3177,208682.0
2022-01-04 09:40:00,32.68,32.78,32.55,32.6,340453.0,30.327,30.4197,30.2063,30.2527,340453.0
2022-01-04 09:45:00,32.59,32.8,32.55,32.76,220901.0,30.2434,30.4383,30.2063,30.4012,220901.0
2022-01-04 09:50:00,32.76,32.85,32.7,32.84,185896.0,30.4012,30.4847,30.3455,30.4754,185896.0
2022-01-04 09:55:00,32.84,32.9,32.71,32.87,331531.0,30.4754,30.5311,30.3548,30.5033,331531.0
2022-01-04 10:00:00,32.87,32.9,32.56,32.85,528140.0,30.5033,30.5311,30.2156,30.4847,528140.0
2022-01-04 10:05:00,32.84,32.96,32.83,32.96,295842.0,30.4754,30.5868,30.4661,30.5868,295842.0
2022-01-04 10:10:00,32.95,33.07,32.95,33.05,384397.0,30.5775,30.6889,30.5775,30.6703,384397.0
2022-01-04 10:15:00,33.04,33.1,33.0,33.04,112682.0,30.661,30.7167,30.6239,30.661,112682.0
2022-01-04 10:20:00,33.03,33.21,32.99,33.11,395589.0,30.6517,30.8188,30.6146,30.726,395589.0
2022-01-04 10:25:00,33.13,33.13,33.0,33.11,115744.0,30.7445,30.7445,30.6239,30.726,115744.0
2022-01-04 10:30:00,33.11,33.25,33.06,33.21,297470.0,30.726,30.8559,30.6796,30.8188,297470.0
2022-01-04 10:35:00,33.2,33.3,33.19,33.26,434068.0,30.8095,30.9023,30.8002,30.8652,434068.0
2022-01-04 10:40:00,33.25,33.35,33.24,33.3,129522.0,30.8559,30.9487,30.8466,30.9023,129522.0
2022-01-04 10:45:00,33.3,33.33,33.24,33.26,113737.0,30.9023,30.9301,30.8466,30.8652,113737.0
2022-01-04 10:50:00,33.25,33.34,33.2,33.26,150499.0,30.8559,30.9394,30.8095,30.8652,150499.0
2022-01-04 10:55:00,33.26,33.26,33.04,33.1,402523.0,30.8652,30.8652,30.661,30.7167,402523.0
2022-01-04 11:00:00,33.11,33.13,32.95,32.99,391908.0,30.726,30.7445,30.5775,30.6146,391908.0
2022-01-04 11:05:00,32.98,33.17,32.98,33.16,118515.0,30.6053,30.7817,30.6053,30.7724,118515.0
2022-01-04 11:10:00,33.16,33.24,33.14,33.18,166015.0,30.7724,30.8466,30.7538,30.7909,166015.0
2022-01-04 11:15:00,33.18,33.22,33.14,33.18,73115.0,30.7909,30.8281,30.7538,30.7909,73115.0
2022-01-04 11:20:00,33.19,33.21,33.07,33.12,108498.0,30.8002,30.8188,30.6889,30.7353,108498.0
2022-01-04 11:25:00,33.12,33.12,33.0,33.08,200647.0,30.7353,30.7353,30.6239,30.6981,200647.0
2022-01-04 11:30:00,33.07,33.12,33.04,33.07,131801.0,30.6889,30.7353,30.661,30.6889,131801.0
2022-01-04 11:35:00,33.07,33.07,32.99,33.05,158999.0,30.6889,30.6889,30.6146,30.6703,158999.0
2022-01-04 11:40:00,33.05,33.14,33.04,33.14,138645.0,30.6703,30.7538,30.661,30.7538,138645.0
2022-01-04 11:45:00,33.14,33.28,33.1,33.28,170008.0,30.7538,30.8837,30.7167,30.8837,170008.0
2022-01-04 11:50:00,33.27,33.36,33.24,33.35,121994.0,30.8745,30.958,30.8466,30.9487,121994.0
2022-01-04 11:55:00,33.36,33.41,33.33,33.33,238759.0,30.958,31.0044,30.9301,30.9301,238759.0
2022-01-04 12:00:00,33.33,33.33,33.23,33.26,125731.0,30.9301,30.9301,30.8373,30.8652,125731.0
2022-01-04 12:05:00,33.26,33.26,33.15,33.19,145032.0,30.8652,30.8652,30.7631,30.8002,145032.0
2022-01-04 12:10:00,33.2,33.2,33.13,33.19,91931.0,30.8095,30.8095,30.7445,30.8002,91931.0
2022-01-04 12:15:00,33.19,33.32,33.19,33.27,125974.0,30.8002,30.9209,30.8002,30.8745,125974.0
2022-01-04 12:20:00,33.27,33.31,33.21,33.24,71360.0,30.8745,30.9116,30.8188,30.8466,71360.0
2022-01-04 12:25:00,33.23,33.31,33.22,33.27,71153.0,30.8373,30.9116,30.8281,30.8745,71153.0
2022-01-04 12:30:00,33.27,33.34,33.25,33.33,115676.0,30.8745,30.9394,30.8559,30.9301,115676.0
2022-01-04 12:35:00,33.32,33.36,33.3,33.33,111779.0,30.9209,30.958,30.9023,30.9301,111779.0
2022-01-04 12:40:00,33.33,33.35,33.3,33.34,77539.0,30.9301,30.9487,30.9023,30.9394,77539.0
2022-01-04 12:45:00,33.34,33.35,33.22,33.24,84904.0,30.9394,30.9487,30.8281,30.8466,84904.0
2022-01-04 12:50:00,33.24,33.28,33.2,33.23,73217.0,30.8466,30.8837,30.8095,30.8373,73217.0
2022-01-04 12:55:00,33.24,33.33,33.21,33.21,148460.0,30.8466,30.9301,30.8188,30.8188,148460.0
2022-01-04 13:00:00,33.21,33.21,33.12,33.14,103291.0,30.8188,30.8188,30.7353,30.7538,103291.0
2022-01-04 13:05:00,33.15,33.17,33.13,33.15,90060.0,30.7631,30.7817,30.7445,30.7631,90060.0
2022-01-04 13:10:00,33.14,33.15,33.07,33.09,106476.0,30.7538,30.7631,30.6889,30.7074,106476.0
2022-01-04 13:15:00,33.09,33.15,33.09,33.11,64507.0,30.7074,30.7631,30.7074,30.726,64507.0
2022-01-04 13:20:00,33.11,33.16,33.1,33.15,124237.0,30.726,30.7724,30.7167,30.7631,124237.0
2022-01-04 13:25:00,33.16,33.23,33.13,33.2,221589.0,30.7724,30.8373,30.7445,30.8095,221589.0
2022-01-04 13:30:00,33.2,33.22,33.1,33.14,89653.0,30.8095,30.8281,30.7167,30.7538,89653.0
2022-01-04 13:35:00,33.14,33.24,33.14,33.23,67175.0,30.7538,30.8466,30.7538,30.8373,67175.0
2022-01-04 13:40:00,33.22,33.25,33.19,33.23,88482.0,30.8281,30.8559,30.8002,30.8373,88482.0
2022-01-04 13:45:00,33.23,33.28,33.16,33.16,195187.0,30.8373,30.8837,30.7724,30.7724,195187.0
2022-01-04 13:50:00,33.17,33.25,33.16,33.18,195969.0,30.7817,30.8559,30.7724,30.7909,195969.0
2022-01-04 13:55:00,33.18,33.22,33.17,33.17,163580.0,30.7909,30.8281,30.7817,30.7817,163580.0
2022-01-04 14:00:00,33.18,33.18,33.1,33.14,111561.0,30.7909,30.7909,30.7167,30.7538,111561.0
2022-01-04 14:05:00,33.13,33.19,33.12,33.16,84059.0,30.7445,30.8002,30.7353,30.7724,84059.0
2022-01-04 14:10:00,33.16,33.32,33.16,33.32,250823.0,30.7724,30.9209,30.7724,30.9209,250823.0
2022-01-04 14:15:00,33.32,33.34,33.27,33.31,258634.0,30.9209,30.9394,30.8745,30.9116,258634.0
2022-01-04 14:20:00,33.31,33.35,33.29,33.34,124196.0,30.9116,30.9487,30.893,30.9394,124196.0
2022-01-04 14:25:00,33.35,33.38,33.32,33.34,104019.0,30.9487,30.9765,30.9209,30.9394,104019.0
2022-01-04 14:30:00,33.34,33.37,33.31,33.36,120303.0,30.9394,30.9673,30.9116,30.958,120303.0
2022-01-04 14:35:00,33.36,33.4,33.34,33.38,121839.0,30.958,30.9951,30.9394,30.9765,121839.0
2022-01-04 14:40:00,33.38,33.43,33.36,33.43,247471.0,30.9765,31.0229,30.958,31.0229,247471.0
2022-01-04 14:45:00,33.42,33.44,33.4,33.43,106510.0,31.0137,31.0322,30.9951,31.0229,106510.0
2022-01-04 14:50:00,33.42,33.49,33.42,33.49,148827.0,31.0137,31.0786,31.0137,31.0786,148827.0
2022-01-04 14:55:00,33.48,33.53,33.44,33.45,186052.0,31.0693,31.1157,31.0322,31.0415,186052.0
2022-01-04 15:00:00,33.45,33.47,33.43,33.45,115005.0,31.0415,31.0601,31.0229,31.0415,115005.0
2022-01-04 15:05:00,33.45,33.51,33.43,33.5,134936.0,31.0415,31.0972,31.0229,31.0879,134936.0
2022-01-04 15:10:00,33.5,33.52,33.48,33.51,130265.0,31.0879,31.1065,31.0693,31.0972,130265.0
2022-01-04 15:15:00,33.51,33.51,33.4,33.41,160135.0,31.0972,31.0972,30.9951,31.0044,160135.0
2022-01-04 15:20:00,33.41,33.43,33.36,33.42,131321.0,31.0044,31.0229,30.958,31.0137,131321.0
2022-01-04 15:25:00,33.43,33.48,33.42,33.45,143473.0,31.0229,31.0693,31.0137,31.0415,143473.0
2022-01-04 15:30:00,33.45,33.46,33.34,33.37,185067.0,31.0415,31.0508,30.9394,30.9673,185067.0
2022-01-04 15:35:00,33.38,33.38,33.3,33.32,171946.0,30.9765,30.9765,30.9023,30.9209,171946.0
2022-01-04 15:40:00,33.32,33.36,33.3,33.33,191766.0,30.9209,30.958,30.9023,30.9301,191766.0
2022-01-04 15:45:00,33.33,33.37,33.25,33.26,209682.0,30.9301,30.9673,30.8559,30.8652,209682.0
2022-01-04 15:50:00,33.25,33.29,33.21,33.26,367696.0,30.8559,30.893,30.8188,30.8652,367696.0
2022-01-04 15:55:00,33.26,33.27,33.22,33.27,975952.0,30.8652,30.8745,30.8281,30.8745,975952.0
2022-01-05 09:30:00,33.62,33.95,33.61,33.78,479151.0,31.1993,31.5055,31.19,31.3477,479151.0
2022-01-05 09:35:00,33.78,33.79,33.46,33.62,179025.0,31.3477,31.357,31.0508,31.1993,179025.0
2022-01-05 09:40:00,33.62,33.83,33.56,33.77,176008.0,31.1993,31.3941,31.1436,31.3385,176008.0
2022-01-05 09:45:00,33.77,33.78,33.58,33.77,136086.0,31.3385,31.3477,31.1621,31.3385,136086.0
2022-01-05 09:50:00,33.76,33.91,33.75,33.75,226153.0,31.3292,31.4684,31.3199,31.3199,226153.0
2022-01-05 09:55:00,33.75,33.85,33.7,33.84,157511.0,31.3199,31.4127,31.2735,31.4034,157511.0
2022-01-05 10:00:00,33.84,33.85,33.57,33.63,167543.0,31.4034,31.4127,31.1529,31.2085,167543.0
2022-01-05 10:05:00,33.65,33.84,33.6,33.83,131694.0,31.2271,31.4034,31.1807,31.3941,131694.0
2022-01-05 10:10:00,33.83,33.92,33.83,33.88,71905.0,31.3941,31.4777,31.3941,31.4405,71905.0
2022-01-05 10:15:00,33.88,33.95,33.85,33.89,99499.0,31.4405,31.5055,31.4127,31.4498,99499.0
2022-01-05 10:20:00,33.9,33.9,33.78,33.82,115593.0,31.4591,31.4591,31.3477,31.3849,115593.0
2022-01-05 10:25:00,33.81,33.87,33.79,33.83,118165.0,31.3756,31.4313,31.357,31.3941,118165.0
2022-01-05 10:30:00,33.83,33.85,33.68,33.75,107587.0,31.3941,31.4127,31.2549,31.3199,107587.0
2022-01-05 10:35:00,33.76,33.76,33.6,33.63,97090.0,31.3292,31.3292,31.1807,31.2085,97090.0
2022-01-05 10:40:00,33.64,33.68,33.59,33.66,112551.0,31.2178,31.2549,31.1714,31.2364,112551.0
2022-01-05 10:45:00,33.66,33.71,33.65,33.7,51800.0,31.2364,31.2828,31.2271,31.2735,51800.0
2022-01-05 10:50:00,33.7,33.75,33.66,33.73,66851.0,31.2735,31.3199,31.2364,31.3013,66851.0
2022-01-05 10:55:00,33.73,33.75,33.64,33.66,193190.0,31.3013,31.3199,31.2178,31.2364,193190.0
2022-01-05 11:00:00,33.67,33.69,33.64,33.65,134369.0,31.2457,31.2642,31.2178,31.2271,134369.0
2022-01-05 11:05:00,33.66,33.7,33.6,33.62,93681.0,31.2364,31.2735,31.1807,31.1993,93681.0
2022-01-05 11:10:00,33.61,33.67,33.6,33.64,81766.0,31.19,31.2457,31.1807,31.2178,81766.0
2022-01-05 11:15:00,33.64,33.68,33.61,33.68,65640.0,31.2178,31.2549,31.19,31.2549,65640.0
2022-01-05 11:20:00,33.68,33.73,33.68,33.7,42122.0,31.2549,31.3013,31.2549,31.2735,42122.0
2022-01-05 11:25:00,33.7,33.72,33.68,33.7,67379.0,31.2735,31.2921,31.2549,31.2735,67379.0
2022-01-05 11:30:00,33.69,33.77,33.69,33.76,83777.0,31.2642,31.3385,31.2642,31.3292,83777.0
2022-01-05 11:35:00,33.76,33.8,33.74,33.76,78563.0,31.3292,31.3663,31.3106,31.3292,78563.0
2022-01-05 11:40:00,33.75,33.81,33.74,33.76,56729.0,31.3199,31.3756,31.3106,31.3292,56729.0
2022-01-05 11:45:00,33.77,33.8,33.72,33.8,92731.0,31.3385,31.3663,31.2921,31.3663,92731.0
2022-01-05 11:50:00,33.8,33.8,33.74,33.75,96869.0,31.3663,31.3663,31.3106,31.3199,96869.0
2022-01-05 11:55:00,33.74,33.77,33.73,33.73,63285.0,31.3106,31.3385,31.3013,31.3013,63285.0
2022-01-05 12:00:00,33.74,33.76,33.72,33.76,62783.0,31.3106,31.3292,31.2921,31.3292,62783.0
2022-01-05 12:05:00,33.76,33.82,33.76,33.81,75602.0,31.3292,31.3849,31.3292,31.3756,75602.0
2022-01-05 12:10:00,33.81,33.83,33.78,33.8,48707.0,31.3756,31.3941,31.3477,31.3663,48707.0
2022-01-05 12:15:00,33.8,33.88,33.8,33.87,41017.0,31.3663,31.4405,31.3663,31.4313,41017.0
2022-01-05 12:20:00,33.87,33.9,33.86,33.88,44112.0,31.4313,31.4591,31.422,31.4405,44112.0
2022-01-05 12:25:00,33.89,33.92,33.88,33.91,55625.0,31.4498,31.4777,31.4405,31.4684,55625.0
2022-01-05 12:30:00,33.91,33.95,33.9,33.95,70612.0,31.4684,31.5055,31.4591,31.5055,70612.0
2022-01-05 12:35:00,33.96,33.96,33.92,33.95,79230.0,31.5148,31.5148,31.4777,31.5055,79230.0
2022-01-05 12:40:00,33.95,33.96,33.89,33.94,84883.0,31.5055,31.5148,31.4498,31.4962,84883.0
2022-01-05 12:45:00,33.95,33.95,33.9,33.93,123874.0,31.5055,31.5055,31.4591,31.4869,123874.0
2022-01-05 12:50:00,33.93,33.96,33.91,33.96,72483.0,31.4869,31.5148,31.4684,31.5148,72483.0
2022-01-05 12:55:00,33.95,33.98,33.95,33.97,53802.0,31.5055,31.5333,31.5055,31.5241,53802.0
2022-01-05 13:00:00,33.96,33.98,33.94,33.98,146822.0,31.5148,31.5333,31.4962,31.5333,146822.0
2022-01-05 13:05:00,33.98,33.99,33.94,33.95,122798.0,31.5333,31.5426,31.4962,31.5055,122798.0
2022-01-05 13:10:00,33.95,33.96,33.89,33.91,197840.0,31.5055,31.5148,31.4498,31.4684,197840.0
2022-01-05 13:15:00,33.91,33.94,33.91,33.94,109587.0,31.4684,31.4962,31.4684,31.4962,109587.0
2022-01-05 13:20:00,33.94,33.96,33.92,33.95,115458.0,31.4962,31.5148,31.4777,31.5055,115458.0
2022-01-05 13:25:00,33.95,33.96,33.92,33.95,100459.0,31.5055,31.5148,31.4777,31.5055,100459.0
2022-01-05 13:30:00,33.95,34.07,33.94,34.01,490851.0,31.5055,31.6169,31.4962,31.5612,490851.0
2022-01-05 13:35:00,34.01,34.03,33.94,33.97,129196.0,31.5612,31.5797,31.4962,31.5241,129196.0
2022-01-05 13:40:00,33.97,33.98,33.94,33.97,79811.0,31.5241,31.5333,31.4962,31.5241,79811.0
2022-01-05 13:45:00,33.97,34.0,33.95,33.98,78713.0,31.5241,31.5519,31.5055,31.5333,78713.0
2022-01-05 13:50:00,33.98,34.0,33.95,33.99,52528.0,31.5333,31.5519,31.5055,31.5426,52528.0
2022-01-05 13:55:00,33.99,34.03,33.99,34.02,76982.0,31.5426,31.5797,31.5426,31.5705,76982.0
2022-01-05 14:00:00,34.02,34.03,33.96,33.98,154432.0,31.5705,31.5797,31.5148,31.5333,154432.0
2022-01-05 14:05:00,33.98,34.01,33.96,33.98,151634.0,31.5333,31.5612,31.5148,31.5333,151634.0
2022-01-05 14:10:00,33.99,34.02,33.95,33.98,146236.0,31.5426,31.5705,31.5055,31.5333,146236.0
2022-01-05 14:15:00,33.97,33.97,33.77,33.79,247605.0,31.5241,31.5241,31.3385,31.357,247605.0
2022-01-05 14:20:00,33.79,33.79,33.63,33.67,174846.0,31.357,31.357,31.2085,31.2457,174846.0
2022-01-05 14:25:00,33.67,33.82,33.64,33.82,340605.0,31.2457,31.3849,31.2178,31.3849,340605.0
2022-01-05 14:30:00,33.82,33.91,33.81,33.89,393483.0,31.3849,31.4684,31.3756,31.4498,393483.0
2022-01-05 14:35:00,33.89,33.95,33.88,33.95,346629.0,31.4498,31.5055,31.4405,31.5055,346629.0
2022-01-05 14:40:00,33.95,33.96,33.91,33.93,367018.0,31.5055,31.5148,31.4684,31.4869,367018.0
2022-01-05 14:45:00,33.93,33.99,33.92,33.98,375394.0,31.4869,31.5426,31.4777,31.5333,375394.0
2022-01-05 14:50:00,33.98,34.01,33.94,33.95,275741.0,31.5333,31.5612,31.4962,31.5055,275741.0
2022-01-05 14:55:00,33.94,33.97,33.9,33.92,143939.0,31.4962,31.5241,31.4591,31.4777,143939.0
2022-01-05 15:00:00,33.92,33.92,33.85,33.86,155287.0,31.4777,31.4777,31.4127,31.422,155287.0
2022-01-05 15:05:00,33.86,33.87,33.58,33.65,216178.0,31.422,31.4313,31.1621,31.2271,216178.0
2022-01-05 15:10:00,33.65,33.67,33.61,33.64,120192.0,31.2271,31.2457,31.19,31.2178,120192.0
2022-01-05 15:15:00,33.63,33.64,33.55,33.63,145275.0,31.2085,31.2178,31.1343,31.2085,145275.0
2022-01-05 15:20:00,33.63,33.67,33.54,33.55,140571.0,31.2085,31.2457,31.125,31.1343,140571.0
2022-01-05 15:25:00,33.55,33.59,33.49,33.55,175992.0,31.1343,31.1714,31.0786,31.1343,175992.0
2022-01-05 15:30:00,33.54,33.55,33.43,33.44,246008.0,31.125,31.1343,31.0229,31.0322,246008.0
2022-01-05 15:35:00,33.45,33.53,33.42,33.46,274368.0,31.0415,31.1157,31.0137,31.0508,274368.0
2022-01-05 15:40:00,33.45,33.46,33.35,33.39,226195.0,31.0415,31.0508,30.9487,30.9858,226195.0
2022-01-05 15:45:00,33.4,33.4,33.34,33.34,259144.0,30.9951,30.9951,30.9394,30.9394,259144.0
2022-01-05 15:50:00,33.34,33.39,33.31,33.37,481382.0,30.9394,30.9858,30.9116,30.9673,481382.0
2022-01-05 15:55:00,33.36,33.39,33.24,33.29,964527.0,30.958,30.9858,30.8466,30.893,964527.0
2022-01-06 09:30:00,34.37,34.43,33.96,34.09,546412.0,31.8953,31.9509,31.5148,31.6354,546412.0
2022-01-06 09:35:00,34.12,34.4,33.98,34.17,386988.0,31.6633,31.9231,31.5333,31.7097,386988.0
2022-01-06 09:40:00,34.16,34.36,34.14,34.28,163432.0,31.7004,31.886,31.6818,31.8117,163432.0
2022-01-06 09:45:00,34.28,34.28,33.85,34.04,141770.0,31.8117,31.8117,31.4127,31.589,141770.0
2022-01-06 09:50:00,34.05,34.12,33.77,33.79,113740.0,31.5983,31.6633,31.3385,31.357,113740.0
2022-01-06 09:55:00,33.79,33.88,33.71,33.79,69422.0,31.357,31.4405,31.2828,31.357,69422.0
2022-01-06 10:00:00,33.79,33.96,33.75,33.85,101704.0,31.357,31.5148,31.3199,31.4127,101704.0
2022-01-06 10:05:00,33.81,33.84,33.74,33.79,95693.0,31.3756,31.4034,31.3106,31.357,95693.0
2022-01-06 10:10:00,33.79,33.83,33.63,33.68,84623.0,31.357,31.3941,31.2085,31.2549,84623.0
2022-01-06 10:15:00,33.67,33.7,33.44,33.44,122849.0,31.2457,31.2735,31.0322,31.0322,122849.0
2022-01-06 10:20:00,33.45,33.64,33.45,33.61,65807.0,31.0415,31.2178,31.0415,31.19,65807.0
2022-01-06 10:25:00,33.61,33.72,33.58,33.65,71694.0,31.19,31.2921,31.1621,31.2271,71694.0
2022-01-06 10:30:00,33.65,33.86,33.63,33.8,117433.0,31.2271,31.422,31.2085,31.3663,117433.0
2022-01-06 10:35:00,33.8,33.84,33.75,33.81,91691.0,31.3663,31.4034,31.3199,31.3756,91691.0
2022-01-06 10:40:00,33.82,33.89,33.79,33.83,65030.0,31.3849,31.4498,31.357,31.3941,65030.0
2022-01-06 10:45:00,33.82,33.89,33.79,33.84,82241.0,31.3849,31.4498,31.357,31.4034,82241.0
2022-01-06 10:50:00,33.84,33.92,33.8,33.84,71210.0,31.4034,31.4777,31.3663,31.4034,71210.0
2022-01-06 10:55:00,33.84,33.87,33.74,33.77,121502.0,31.4034,31.4313,31.3106,31.3385,121502.0
2022-01-06 11:00:00,33.77,33.8,33.64,33.71,155051.0,31.3385,31.3663,31.2178,31.2828,155051.0
2022-01-06 11:05:00,33.72,33.95,33.7,33.86,102765.0,31.2921,31.5055,31.2735,31.422,102765.0
2022-01-06 11:10:00,33.85,33.86,33.79,33.8,78615.0,31.4127,31.422,31.357,31.3663,78615.0
2022-01-06 11:15:00,33.8,33.86,33.78,33.83,77590.0,31.3663,31.422,31.3477,31.3941,77590.0
2022-01-06 11:20:00,33.81,33.92,33.8,33.87,58023.0,31.3756,31.4777,31.3663,31.4313,58023.0
2022-01-06 11:25:00,33.87,33.89,33.81,33.85,61603.0,31.4313,31.4498,31.3756,31.4127,61603.0
2022-01-06 11:30:00,33.85,33.86,33.79,33.82,60495.0,31.4127,31.422,31.357,31.3849,60495.0
2022-01-06 11:35:00,33.83,33.88,33.8,33.88,62597.0,31.3941,31.4405,31.3663,31.4405,62597.0
2022-01-06 11:40:00,33.88,33.9,33.83,33.86,68124.0,31.4405,31.4591,31.3941,31.422,68124.0
2022-01-06 11:45:00,33.87,34.04,33.86,34.04,142231.0,31.4313,31.589,31.422,31.589,142231.0
2022-01-06 11:50:00,34.03,34.06,33.97,33.98,109728.0,31.5797,31.6076,31.5241,31.5333,109728.0
2022-01-06 11:55:00,33.98,34.03,33.97,34.03,152509.0,31.5333,31.5797,31.5241,31.5797,152509.0
2022-01-06 12:00:00,34.03,34.04,33.99,34.03,104419.0,31.5797,31.589,31.5426,31.5797,104419.0
2022-01-06 12:05:00,34.04,34.15,34.03,34.15,125526.0,31.589,31.6911,31.5797,31.6911,125526.0
2022-01-06 12:10:00,34.15,34.15,34.07,34.07,75879.0,31.6911,31.6911,31.6169,31.6169,75879.0
2022-01-06 12:15:00,34.08,34.14,34.05,34.11,111785.0,31.6261,31.6818,31.5983,31.654,111785.0
2022-01-06 12:20:00,34.11,34.15,34.1,34.13,75052.0,31.654,31.6911,31.6447,31.6725,75052.0
2022-01-06 12:25:00,34.13,34.18,34.12,34.16,66402.0,31.6725,31.7189,31.6633,31.7004,66402.0
2022-01-06 12:30:00,34.16,34.18,34.12,34.15,68889.0,31.7004,31.7189,31.6633,31.6911,68889.0
2022-01-06 12:35:00,34.14,34.15,34.09,34.11,96131.0,31.6818,31.6911,31.6354,31.654,96131.0
2022-01-06 12:40:00,34.11,34.19,34.1,34.18,110797.0,31.654,31.7282,31.6447,31.7189,110797.0
2022-01-06 12:45:00,34.19,34.19,34.12,34.15,98639.0,31.7282,31.7282,31.6633,31.6911,98639.0
2022-01-06 12:50:00,34.16,34.16,34.12,34.13,62549.0,31.7004,31.7004,31.6633,31.6725,62549.0
2022-01-06 12:55:00,34.13,34.17,34.09,34.1,83126.0,31.6725,31.7097,31.6354,31.6447,83126.0
2022-01-06 13:00:00,34.09,34.13,34.08,34.1,51943.0,31.6354,31.6725,31.6261,31.6447,51943.0
2022-01-06 13:05:00,34.09,34.11,34.07,34.1,43620.0,31.6354,31.654,31.6169,31.6447,43620.0
2022-01-06 13:10:00,34.09,34.1,34.05,34.05,77304.0,31.6354,31.6447,31.5983,31.5983,77304.0
2022-01-06 13:15:00,34.05,34.05,33.98,34.01,100768.0,31.5983,31.5983,31.5333,31.5612,100768.0
2022-01-06 13:20:00,34.0,34.07,33.99,34.05,82621.0,31.5519,31.6169,31.5426,31.5983,82621.0
2022-01-06 13:25:00,34.06,34.07,33.98,33.98,51867.0,31.6076,31.6169,31.5333,31.5333,51867.0
2022-01-06 13:30:00,33.98,33.99,33.92,33.97,42080.0,31.5333,31.5426,31.4777,31.5241,42080.0
2022-01-06 13:35:00,33.98,33.99,33.93,33.96,62419.0,31.5333,31.5426,31.4869,31.5148,62419.0
2022-01-06 13:40:00,33.96,33.97,33.93,33.95,22688.0,31.5148,31.5241,31.4869,31.5055,22688.0
2022-01-06 13:45:00,33.94,33.99,33.93,33.98,28140.0,31.4962,31.5426,31.4869,31.5333,28140.0
2022-01-06 13:50:00,33.98,33.99,33.95,33.98,24126.0,31.5333,31.5426,31.5055,31.5333,24126.0
2022-01-06 13:55:00,33.98,34.0,33.95,33.97,31087.0,31.5333,31.5519,31.5055,31.5241,31087.0
2022-01-06 14:00:00,33.97,33.98,33.92,33.94,55944.0,31.5241,31.5333,31.4777,31.4962,55944.0
2022-01-06 14:05:00,33.93,33.93,33.86,33.89,32906.0,31.4869,31.4869,31.422,31.4498,32906.0
2022-01-06 14:10:00,33.89,33.92,33.86,33.88,37709.0,31.4498,31.4777,31.422,31.4405,37709.0
2022-01-06 14:15:00,33.89,33.95,33.89,33.95,38493.0,31.4498,31.5055,31.4498,31.5055,38493.0
2022-01-06 14:20:00,33.95,33.96,33.88,33.89,100665.0,31.5055,31.5148,31.4405,31.4498,100665.0
2022-01-06 14:25:00,33.89,33.95,33.89,33.93,36797.0,31.4498,31.5055,31.4498,31.4869,36797.0
2022-01-06 14:30:00,33.94,33.96,33.9,33.93,45913.0,31.4962,31.5148,31.4591,31.4869,45913.0
2022-01-06 14:35:00,33.92,33.95,33.92,33.94,29797.0,31.4777,31.5055,31.4777,31.4962,29797.0
2022-01-06 14:40:00,33.93,33.96,33.92,33.96,43884.0,31.4869,31.5148,31.4777,31.5148,43884.0
2022-01-06 14:45:00,33.96,33.99,33.92,33.93,63348.0,31.5148,31.5426,31.4777,31.4869,63348.0
2022-01-06 14:50:00,33.93,33.96,33.93,33.95,47489.0,31.4869,31.5148,31.4869,31.5055,47489.0
2022-01-06 14:55:00,33.95,33.97,33.92,33.95,47033.0,31.5055,31.5241,31.4777,31.5055,47033.0
2022-01-06 15:00:00,33.95,33.97,33.9,33.9,108464.0,31.5055,31.5241,31.4591,31.4591,108464.0
2022-01-06 15:05:00,33.9,33.91,33.86,33.88,81085.0,31.4591,31.4684,31.422,31.4405,81085.0
2022-01-06 15:10:00,33.88,33.92,33.86,33.89,140102.0,31.4405,31.4777,31.422,31.4498,140102.0
2022-01-06 15:15:00,33.89,33.92,33.86,33.87,149646.0,31.4498,31.4777,31.422,31.4313,149646.0
2022-01-06 15:20:00,33.86,33.89,33.84,33.88,159287.0,31.422,31.4498,31.4034,31.4405,159287.0
2022-01-06 15:25:00,33.88,34.0,33.87,34.0,167800.0,31.4405,31.5519,31.4313,31.5519,167800.0
2022-01-06 15:30:00,33.99,34.01,33.96,34.0,182781.0,31.5426,31.5612,31.5148,31.5519,182781.0
2022-01-06 15:35:00,34.0,34.03,33.95,33.99,170908.0,31.5519,31.5797,31.5055,31.5426,170908.0
2022-01-06 15:40:00,34.0,34.02,33.98,34.02,119230.0,31.5519,31.5705,31.5333,31.5705,119230.0
2022-01-06 15:45:00,34.02,34.03,33.96,33.97,193408.0,31.5705,31.5797,31.5148,31.5241,193408.0
2022-01-06 15:50:00,33.97,34.0,33.94,33.98,338703.0,31.5241,31.5519,31.4962,31.5333,338703.0
2022-01-06 15:55:00,33.98,34.07,33.95,34.05,957222.0,31.5333,31.6169,31.5055,31.5983,957222.0
2022-01-07 09:30:00,34.1,34.33,34.0,34.15,257099.0,31.6447,31.8581,31.5519,31.6911,257099.0
2022-01-07 09:35:00,34.13,34.34,34.11,34.25,119104.0,31.6725,31.8674,31.654,31.7839,119104.0
2022-01-07 09:40:00,34.26,34.27,34.08,34.26,136600.0,31.7932,31.8025,31.6261,31.7932,136600.0
2022-01-07 09:45:00,34.28,34.47,34.28,34.46,119666.0,31.8117,31.9881,31.8117,31.9788,119666.0
2022-01-07 09:50:00,34.46,34.54,34.39,34.41,154317.0,31.9788,32.053,31.9138,31.9324,154317.0
2022-01-07 09:55:00,34.41,34.49,34.38,34.47,101388.0,31.9324,32.0066,31.9045,31.9881,101388.0
2022-01-07 10:00:00,34.48,34.49,34.39,34.47,83402.0,31.9973,32.0066,31.9138,31.9881,83402.0
2022-01-07 10:05:00,34.46,34.48,34.38,34.45,79092.0,31.9788,31.9973,31.9045,31.9695,79092.0
2022-01-07 10:10:00,34.44,34.56,34.39,34.52,110778.0,31.9602,32.0716,31.9138,32.0345,110778.0
2022-01-07 10:15:00,34.52,34.56,34.47,34.5,67729.0,32.0345,32.0716,31.9881,32.0159,67729.0
2022-01-07 10:20:00,34.49,34.63,34.44,34.6,144988.0,32.0066,32.1365,31.9602,32.1087,144988.0
2022-01-07 10:25:00,34.59,34.66,34.57,34.59,149971.0,32.0994,32.1644,32.0809,32.0994,149971.0
2022-01-07 10:30:00,34.59,34.59,34.51,34.57,57198.0,32.0994,32.0994,32.0252,32.0809,57198.0
2022-01-07 10:35:00,34.58,34.63,34.52,34.53,87110.0,32.0901,32.1365,32.0345,32.0437,87110.0
2022-01-07 10:40:00,34.53,34.61,34.51,34.61,68907.0,32.0437,32.118,32.0252,32.118,68907.0
2022-01-07 10:45:00,34.6,34.64,34.55,34.55,80752.0,32.1087,32.1458,32.0623,32.0623,80752.0
2022-01-07 10:50:00,34.55,34.59,34.41,34.44,85819.0,32.0623,32.0994,31.9324,31.9602,85819.0
2022-01-07 10:55:00,34.44,34.58,34.43,34.57,84730.0,31.9602,32.0901,31.9509,32.0809,84730.0
2022-01-07 11:00:00,34.57,34.58,34.45,34.47,95491.0,32.0809,32.0901,31.9695,31.9881,95491.0
2022-01-07 11:05:00,34.47,34.53,34.45,34.52,86173.0,31.9881,32.0437,31.9695,32.0345,86173.0
2022-01-07 11:10:00,34.52,34.54,34.33,34.38,102096.0,32.0345,32.053,31.8581,31.9045,102096.0
2022-01-07 11:15:00,34.39,34.42,34.36,34.42,91764.0,31.9138,31.9417,31.886,31.9417,91764.0
2022-01-07 11:20:00,34.42,34.55,34.42,34.54,76816.0,31.9417,32.0623,31.9417,32.053,76816.0
2022-01-07 11:25:00,34.53,34.64,34.53,34.63,72410.0,32.0437,32.1458,32.0437,32.1365,72410.0
2022-01-07 11:30:00,34.62,34.7,34.6,34.62,91527.0,32.1273,32.2015,32.1087,32.1273,91527.0
2022-01-07 11:35:00,34.63,34.69,34.59,34.69,89515.0,32.1365,32.1922,32.0994,32.1922,89515.0
2022-01-07 11:40:00,34.69,34.7,34.63,34.66,69038.0,32.1922,32.2015,32.1365,32.1644,69038.0
2022-01-07 11:45:00,34.66,34.67,34.58,34.64,74752.0,32.1644,32.1737,32.0901,32.1458,74752.0
2022-01-07 11:50:00,34.64,34.75,34.63,34.72,101566.0,32.1458,32.2479,32.1365,32.2201,101566.0
2022-01-07 11:55:00,34.72,34.74,34.7,34.71,113014.0,32.2201,32.2386,32.2015,32.2108,113014.0
2022-01-07 12:00:00,34.72,34.76,34.69,34.71,118246.0,32.2201,32.2572,32.1922,32.2108,118246.0
2022-01-07 12:05:00,34.72,34.79,34.72,34.76,100522.0,32.2201,32.285,32.2201,32.2572,100522.0
2022-01-07 12:10:00,34.77,34.82,34.71,34.73,227529.0,32.2665,32.3129,32.2108,32.2293,227529.0
2022-01-07 12:15:00,34.73,34.77,34.69,34.7,121257.0,32.2293,32.2665,32.1922,32.2015,121257.0
2022-01-07 12:20:00,34.71,34.74,34.65,34.66,96130.0,32.2108,32.2386,32.1551,32.1644,96130.0
2022-01-07 12:25:00,34.66,34.73,34.65,34.72,73228.0,32.1644,32.2293,32.1551,32.2201,73228.0
2022-01-07 12:30:00,34.72,34.72,34.66,34.67,50310.0,32.2201,32.2201,32.1644,32.1737,50310.0
2022-01-07 12:35:00,34.68,34.72,34.66,34.69,37237.0,32.1829,32.2201,32.1644,32.1922,37237.0
2022-01-07 12:40:00,34.7,34.71,34.67,34.68,64504.0,32.2015,32.2108,32.1737,32.1829,64504.0
2022-01-07 12:45:00,34.67,34.69,34.63,34.64,81554.0,32.1737,32.1922,32.1365,32.1458,81554.0
2022-01-07 12:50:00,34.63,34.66,34.62,34.66,60910.0,32.1365,32.1644,32.1273,32.1644,60910.0
2022-01-07 12:55:00,34.66,34.66,34.57,34.58,76851.0,32.1644,32.1644,32.0809,32.0901,76851.0
2022-01-07 13:00:00,34.58,34.64,34.56,34.64,53637.0,32.0901,32.1458,32.0716,32.1458,53637.0
2022-01-07 13:05:00,34.64,34.69,34.63,34.64,153946.0,32.1458,32.1922,32.1365,32.1458,153946.0
2022-01-07 13:10:00,34.65,34.66,34.6,34.65,257420.0,32.1551,32.1644,32.1087,32.1551,257420.0
2022-01-07 13:15:00,34.63,34.65,34.61,34.63,148558.0,32.1365,32.1551,32.118,32.1365,148558.0
2022-01-07 13:20:00,34.63,34.72,34.63,34.7,207444.0,32.1365,32.2201,32.1365,32.2015,207444.0
2022-01-07 13:25:00,34.7,34.75,34.69,34.75,94683.0,32.2015,32.2479,32.1922,32.2479,94683.0
2022-01-07 13:30:00,34.74,34.78,34.73,34.77,104744.0,32.2386,32.2757,32.2293,32.2665,104744.0
2022-01-07 13:35:00,34.77,34.78,34.74,34.77,67613.0,32.2665,32.2757,32.2386,32.2665,67613.0
2022-01-07 13:40:00,34.77,34.84,34.74,34.83,147598.0,32.2665,32.3314,32.2386,32.3221,147598.0
2022-01-07 13:45:00,34.82,34.84,34.8,34.83,94916.0,32.3129,32.3314,32.2943,32.3221,94916.0
2022-01-07 13:50:00,34.83,34.83,34.79,34.83,75250.0,32.3221,32.3221,32.285,32.3221,75250.0
2022-01-07 13:55:00,34.83,34.91,34.83,34.9,236822.0,32.3221,32.3964,32.3221,32.3871,236822.0
2022-01-07 14:00:00,34.9,34.98,34.89,34.95,306259.0,32.3871,32.4613,32.3778,32.4335,306259.0
2022-01-07 14:05:00,34.94,34.99,34.94,34.98,177085.0,32.4242,32.4706,32.4242,32.4613,177085.0
2022-01-07 14:10:00,34.98,35.0,34.95,34.98,187382.0,32.4613,32.4799,32.4335,32.4613,187382.0
2022-01-07 14:15:00,34.98,35.1,34.98,35.09,506149.0,32.4613,32.5727,32.4613,32.5634,506149.0
2022-01-07 14:20:00,35.09,35.1,34.99,35.01,158082.0,32.5634,32.5727,32.4706,32.4892,158082.0
2022-01-07 14:25:00,35.02,35.08,34.99,35.06,150172.0,32.4985,32.5541,32.4706,32.5356,150172.0
2022-01-07 14:30:00,35.05,35.07,35.01,35.05,82110.0,32.5263,32.5449,32.4892,32.5263,82110.0
2022-01-07 14:35:00,35.04,35.08,35.01,35.06,86900.0,32.517,32.5541,32.4892,32.5356,86900.0
2022-01-07 14:40:00,35.05,35.07,35.02,35.05,77159.0,32.5263,32.5449,32.4985,32.5263,77159.0
2022-01-07 14:45:00,35.05,35.08,35.0,35.0,84749.0,32.5263,32.5541,32.4799,32.4799,84749.0
2022-01-07 14:50:00,35.01,35.02,34.98,34.99,66809.0,32.4892,32.4985,32.4613,32.4706,66809.0
2022-01-07 14:55:00,34.98,35.02,34.95,34.96,66703.0,32.4613,32.4985,32.4335,32.4428,66703.0
2022-01-07 15:00:00,34.97,35.0,34.91,35.0,76895.0,32.4521,32.4799,32.3964,32.4799,76895.0
2022-01-07 15:05:00,35.0,35.04,34.99,35.02,112451.0,32.4799,32.517,32.4706,32.4985,112451.0
2022-01-07 15:10:00,35.02,35.04,34.99,35.02,114013.0,32.4985,32.517,32.4706,32.4985,114013.0
2022-01-07 15:15:00,35.02,35.06,34.99,35.03,162550.0,32.4985,32.5356,32.4706,32.5077,162550.0
2022-01-07 15:20:00,35.03,35.05,34.99,35.02,146626.0,32.5077,32.5263,32.4706,32.4985,146626.0
2022-01-07 15:25:00,35.02,35.04,34.99,35.04,113429.0,32.4985,32.517,32.4706,32.517,113429.0
2022-01-07 15:30:00,35.04,35.06,35.01,35.06,165175.0,32.517,32.5356,32.4892,32.5356,165175.0
2022-01-07 15:35:00,35.05,35.1,35.03,35.05,214068.0,32.5263,32.5727,32.5077,32.5263,214068.0
2022-01-07 15:40:00,35.05,35.09,35.04,35.05,243668.0,32.5263,32.5634,32.517,32.5263,243668.0
2022-01-07 15:45:00,35.06,35.14,35.02,35.05,476052.0,32.5356,32.6098,32.4985,32.5263,476052.0
2022-01-07 15:50:00,35.04,35.09,35.0,35.06,501670.0,32.517,32.5634,32.4799,32.5356,501670.0
2022-01-07 15:55:00,35.07,35.1,35.02,35.03,1499635.0,32.5449,32.5727,32.4985,32.5077,1499635.0
2022-01-10 09:30:00,34.97,35.37,34.9,35.28,727953.0,32.4521,32.8233,32.3871,32.7397,727953.0
2022-01-10 09:35:00,35.28,35.32,35.12,35.31,183793.0,32.7397,32.7769,32.5913,32.7676,183793.0
2022-01-10 09:40:00,35.33,35.39,35.2,35.2,244488.0,32.7861,32.8418,32.6655,32.6655,244488.0
2022-01-10 09:45:00,35.2,35.21,34.94,34.96,136566.0,32.6655,32.6748,32.4242,32.4428,136566.0
2022-01-10 09:50:00,34.95,34.97,34.81,34.88,152851.0,32.4335,32.4521,32.3036,32.3685,152851.0
2022-01-10 09:55:00,34.87,35.02,34.82,34.9,119557.0,32.3593,32.4985,32.3129,32.3871,119557.0
2022-01-10 10:00:00,34.89,34.92,34.57,34.64,191695.0,32.3778,32.4057,32.0809,32.1458,191695.0
2022-01-10 10:05:00,34.63,34.94,34.62,34.91,167636.0,32.1365,32.4242,32.1273,32.3964,167636.0
2022-01-10 10:10:00,34.89,34.9,34.55,34.64,142298.0,32.3778,32.3871,32.0623,32.1458,142298.0
2022-01-10 10:15:00,34.64,34.7,34.62,34.67,216608.0,32.1458,32.2015,32.1273,32.1737,216608.0
2022-01-10 10:20:00,34.67,34.78,34.66,34.7,206847.0,32.1737,32.2757,32.1644,32.2015,206847.0
2022-01-10 10:25:00,34.69,34.77,34.65,34.7,155663.0,32.1922,32.2665,32.1551,32.2015,155663.0
2022-01-10 10:30:00,34.7,34.91,34.7,34.81,175570.0,32.2015,32.3964,32.2015,32.3036,175570.0
2022-01-10 10:35:00,34.81,34.82,34.6,34.62,156587.0,32.3036,32.3129,32.1087,32.1273,156587.0
2022-01-10 10:40:00,34.62,34.67,34.48,34.66,179721.0,32.1273,32.1737,31.9973,32.1644,179721.0
2022-01-10 10:45:00,34.68,34.76,34.65,34.68,92622.0,32.1829,32.2572,32.1551,32.1829,92622.0
2022-01-10 10:50:00,34.69,34.75,34.64,34.74,96276.0,32.1922,32.2479,32.1458,32.2386,96276.0
2022-01-10 10:55:00,34.74,34.81,34.67,34.77,121183.0,32.2386,32.3036,32.1737,32.2665,121183.0
2022-01-10 11:00:00,34.77,34.8,34.73,34.78,126913.0,32.2665,32.2943,32.2293,32.2757,126913.0
2022-01-10 11:05:00,34.78,34.84,34.74,34.82,135693.0,32.2757,32.3314,32.2386,32.3129,135693.0
2022-01-10 11:10:00,34.82,34.98,34.79,34.97,844101.0,32.3129,32.4613,32.285,32.4521,844101.0
2022-01-10 11:15:00,34.96,34.98,34.85,34.97,135120.0,32.4428,32.4613,32.3407,32.4521,135120.0
2022-01-10 11:20:00,34.96,34.98,34.89,34.9,147517.0,32.4428,32.4613,32.3778,32.3871,147517.0
2022-01-10 11:25:00,34.89,35.03,34.85,35.0,183834.0,32.3778,32.5077,32.3407,32.4799,183834.0
2022-01-10 11:30:00,35.0,35.03,34.91,34.97,189953.0,32.4799,32.5077,32.3964,32.4521,189953.0
2022-01-10 11:35:00,34.97,34.97,34.86,34.9,213923.0,32.4521,32.4521,32.35,32.3871,213923.0
2022-01-10 11:40:00,34.9,34.99,34.86,34.97,150580.0,32.3871,32.4706,32.35,32.4521,150580.0
2022-01-10 11:45:00,34.97,35.04,34.93,35.02,115056.0,32.4521,32.517,32.4149,32.4985,115056.0
2022-01-10 11:50:00,35.01,35.04,35.0,35.04,79367.0,32.4892,32.517,32.4799,32.517,79367.0
2022-01-10 11:55:00,35.04,35.1,35.03,35.09,94112.0,32.517,32.5727,32.5077,32.5634,94112.0
2022-01-10 12:00:00,35.08,35.1,35.05,35.08,74108.0,32.5541,32.5727,32.5263,32.5541,74108.0
2022-01-10 12:05:00,35.07,35.08,34.99,35.0,73738.0,32.5449,32.5541,32.4706,32.4799,73738.0
2022-01-10 12:10:00,34.99,35.07,34.99,35.05,66708.0,32.4706,32.5449,32.4706,32.5263,66708.0
2022-01-10 12:15:00,35.04,35.06,35.0,35.02,56229.0,32.517,32.5356,32.4799,32.4985,56229.0
2022-01-10 12:20:00,35.02,35.06,35.0,35.05,88415.0,32.4985,32.5356,32.4799,32.5263,88415.0
2022-01-10 12:25:00,35.05,35.07,35.02,35.02,94922.0,32.5263,32.5449,32.4985,32.4985,94922.0
2022-01-10 12:30:00,35.02,35.03,34.96,34.98,108088.0,32.4985,32.5077,32.4428,32.4613,108088.0
2022-01-10 12:35:00,34.98,35.02,34.92,34.92,330337.0,32.4613,32.4985,32.4057,32.4057,330337.0
2022-01-10 12:40:00,34.93,34.98,34.89,34.9,171885.0,32.4149,32.4613,32.3778,32.3871,171885.0
2022-01-10 12:45:00,34.91,35.02,34.9,34.98,130563.0,32.3964,32.4985,32.3871,32.4613,130563.0
2022-01-10 12:50:00,34.98,35.09,34.96,35.02,128855.0,32.4613,32.5634,32.4428,32.4985,128855.0
2022-01-10 12:55:00,35.01,35.07,35.0,35.06,85100.0,32.4892,32.5449,32.4799,32.5356,85100.0
2022-01-10 13:00:00,35.06,35.09,35.02,35.05,103003.0,32.5356,32.5634,32.4985,32.5263,103003.0
2022-01-10 13:05:00,35.05,35.07,35.03,35.06,47315.0,32.5263,32.5449,32.5077,32.5356,47315.0
2022-01-10 13:10:00,35.06,35.08,35.02,35.08,75216.0,32.5356,32.5541,32.4985,32.5541,75216.0
2022-01-10 13:15:00,35.08,35.09,35.05,35.06,67730.0,32.5541,32.5634,32.5263,32.5356,67730.0
2022-01-10 13:20:00,35.06,35.08,34.94,34.98,78303.0,32.5356,32.5541,32.4242,32.4613,78303.0
2022-01-10 13:25:00,34.99,34.99,34.84,34.87,64544.0,32.4706,32.4706,32.3314,32.3593,64544.0
2022-01-10 13:30:00,34.87,34.91,34.86,34.88,29426.0,32.3593,32.3964,32.35,32.3685,29426.0
2022-01-10 13:35:00,34.88,34.91,34.82,34.89,84379.0,32.3685,32.3964,32.3129,32.3778,84379.0
2022-01-10 13:40:00,34.88,34.94,34.87,34.91,67540.0,32.3685,32.4242,32.3593,32.3964,67540.0
2022-01-10 13:45:00,34.92,34.95,34.89,34.94,77826.0,32.4057,32.4335,32.3778,32.4242,77826.0
2022-01-10 13:50:00,34.94,35.01,34.94,35.0,99930.0,32.4242,32.4892,32.4242,32.4799,99930.0
2022-01-10 13:55:00,35.0,35.02,34.94,34.98,108851.0,32.4799,32.4985,32.4242,32.4613,108851.0
2022-01-10 14:00:00,34.98,35.03,34.95,35.01,105224.0,32.4613,32.5077,32.4335,32.4892,105224.0
2022-01-10 14:05:00,35.02,35.07,35.0,35.05,65713.0,32.4985,32.5449,32.4799,32.5263,65713.0
2022-01-10 14:10:00,35.05,35.1,35.04,35.1,145564.0,32.5263,32.5727,32.517,32.5727,145564.0
2022-01-10 14:15:00,35.09,35.13,35.08,35.11,167356.0,32.5634,32.6005,32.5541,32.582,167356.0
2022-01-10 14:20:00,35.1,35.12,35.09,35.11,91150.0,32.5727,32.5913,32.5634,32.582,91150.0
2022-01-10 14:25:00,35.11,35.14,35.09,35.14,155941.0,32.582,32.6098,32.5634,32.6098,155941.0
2022-01-10 14:30:00,35.14,35.14,35.09,35.12,98197.0,32.6098,32.6098,32.5634,32.5913,98197.0
2022-01-10 14:35:00,35.12,35.14,35.09,35.12,109622.0,32.5913,32.6098,32.5634,32.5913,109622.0
2022-01-10 14:40:00,35.12,35.16,35.11,35.12,141413.0,32.5913,32.6284,32.582,32.5913,141413.0
2022-01-10 14:45:00,35.11,35.15,35.1,35.14,72014.0,32.582,32.6191,32.5727,32.6098,72014.0
2022-01-10 14:50:00,35.14,35.14,35.06,35.07,128433.0,32.6098,32.6098,32.5356,32.5449,128433.0
2022-01-10 14:55:00,35.07,35.12,35.06,35.08,139252.0,32.5449,32.5913,32.5356,32.5541,139252.0
2022-01-10 15:00:00,35.09,35.12,35.01,35.02,62928.0,32.5634,32.5913,32.4892,32.4985,62928.0
2022-01-10 15:05:00,35.02,35.03,34.95,34.98,107594.0,32.4985,32.5077,32.4335,32.4613,107594.0
2022-01-10 15:10:00,34.98,35.03,34.96,35.01,151408.0,32.4613,32.5077,32.4428,32.4892,151408.0
2022-01-10 15:15:00,35.01,35.05,34.98,35.01,159958.0,32.4892,32.5263,32.4613,32.4892,159958.0
2022-01-10 15:20:00,35.0,35.04,34.99,35.0,116618.0,32.4799,32.517,32.4706,32.4799,116618.0
2022-01-10 15:25:00,35.0,35.01,34.95,34.98,110887.0,32.4799,32.4892,32.4335,32.4613,110887.0
2022-01-10 15:30:00,34.98,35.02,34.95,34.99,284189.0,32.4613,32.4985,32.4335,32.4706,284189.0
2022-01-10 15:35:00,35.0,35.0,34.89,34.9,174088.0,32.4799,32.4799,32.3778,32.3871,174088.0
2022-01-10 15:40:00,34.91,34.94,34.84,34.9,221352.0,32.3964,32.4242,32.3314,32.3871,221352.0
2022-01-10 15:45:00,34.89,35.01,34.88,34.98,294375.0,32.3778,32.4892,32.3685,32.4613,294375.0
2022-01-10 15:50:00,34.98,35.07,34.97,35.04,382012.0,32.4613,32.5449,32.4521,32.517,382012.0
2022-01-10 15:55:00,35.04,35.16,35.03,35.12,626904.0,32.517,32.6284,32.5077,32.5913,626904.0
2022-01-11 09:30:00,35.29,35.7,35.23,35.5,623033.0,32.749,33.1295,32.6933,32.9439,623033.0
2022-01-11 09:35:00,35.5,35.63,35.45,35.6,605492.0,32.9439,33.0645,32.8975,33.0367,605492.0
2022-01-11 09:40:00,35.61,35.74,35.52,35.63,398302.0,33.046,33.1666,32.9625,33.0645,398302.0
2022-01-11 09:45:00,35.64,35.8,35.58,35.79,227921.0,33.0738,33.2223,33.0181,33.213,227921.0
2022-01-11 09:50:00,35.78,35.92,35.57,35.61,361103.0,33.2037,33.3337,33.0089,33.046,361103.0
2022-01-11 09:55:00,35.6,35.61,35.44,35.47,166735.0,33.0367,33.046,32.8882,32.9161,166735.0
2022-01-11 10:00:00,35.47,35.64,35.44,35.54,107371.0,32.9161,33.0738,32.8882,32.981,107371.0
2022-01-11 10:05:00,35.53,35.69,35.5,35.63,222921.0,32.9717,33.1202,32.9439,33.0645,222921.0
2022-01-11 10:10:00,35.64,35.65,35.57,35.58,131009.0,33.0738,33.0831,33.0089,33.0181,131009.0
2022-01-11 10:15:00,35.59,35.78,35.55,35.77,182060.0,33.0274,33.2037,32.9903,33.1945,182060.0
2022-01-11 10:20:00,35.78,35.79,35.6,35.62,144743.0,33.2037,33.213,33.0367,33.0553,144743.0
2022-01-11 10:25:00,35.62,35.68,35.59,35.66,101584.0,33.0553,33.1109,33.0274,33.0924,101584.0
2022-01-11 10:30:00,35.66,35.75,35.54,35.73,222952.0,33.0924,33.1759,32.981,33.1573,222952.0
2022-01-11 10:35:00,35.74,35.77,35.67,35.71,163666.0,33.1666,33.1945,33.1017,33.1388,163666.0
2022-01-11 10:40:00,35.71,35.75,35.59,35.65,125571.0,33.1388,33.1759,33.0274,33.0831,125571.0
2022-01-11 10:45:00,35.64,35.73,35.58,35.59,178646.0,33.0738,33.1573,33.0181,33.0274,178646.0
2022-01-11 10:50:00,35.59,35.71,35.57,35.69,146431.0,33.0274,33.1388,33.0089,33.1202,146431.0
2022-01-11 10:55:00,35.68,35.71,35.54,35.54,130879.0,33.1109,33.1388,32.981,32.981,130879.0
2022-01-11 11:00:00,35.54,35.65,35.54,35.61,151312.0,32.981,33.0831,32.981,33.046,151312.0
2022-01-11 11:05:00,35.62,35.83,35.61,35.8,128256.0,33.0553,33.2501,33.046,33.2223,128256.0
2022-01-11 11:10:00,35.8,35.87,35.73,35.85,153376.0,33.2223,33.2873,33.1573,33.2687,153376.0
2022-01-11 11:15:00,35.85,35.89,35.8,35.86,116666.0,33.2687,33.3058,33.2223,33.278,116666.0
2022-01-11 11:20:00,35.87,35.93,35.82,35.88,128733.0,33.2873,33.3429,33.2409,33.2965,128733.0
2022-01-11 11:25:00,35.88,35.92,35.87,35.9,109168.0,33.2965,33.3337,33.2873,33.3151,109168.0
2022-01-11 11:30:00,35.91,35.92,35.84,35.9,102127.0,33.3244,33.3337,33.2594,33.3151,102127.0
2022-01-11 11:35:00,35.89,35.97,35.88,35.96,119518.0,33.3058,33.3801,33.2965,33.3708,119518.0
2022-01-11 11:40:00,35.96,36.06,35.95,36.04,521265.0,33.3708,33.4636,33.3615,33.445,521265.0
2022-01-11 11:45:00,36.03,36.04,35.83,35.87,110601.0,33.4357,33.445,33.2501,33.2873,110601.0
2022-01-11 11:50:00,35.86,35.94,35.84,35.91,85012.0,33.278,33.3522,33.2594,33.3244,85012.0
2022-01-11 11:55:00,35.91,35.97,35.89,35.95,83070.0,33.3244,33.3801,33.3058,33.3615,83070.0
2022-01-11 12:00:00,35.95,36.05,35.93,36.01,123738.0,33.3615,33.4543,33.3429,33.4172,123738.0
2022-01-11 12:05:00,36.02,36.07,36.0,36.04,78663.0,33.4265,33.4729,33.4079,33.445,78663.0
2022-01-11 12:10:00,36.03,36.06,36.01,36.04,134685.0,33.4357,33.4636,33.4172,33.445,134685.0
2022-01-11 12:15:00,36.04,36.09,36.01,36.02,122687.0,33.445,33.4914,33.4172,33.4265,122687.0
2022-01-11 12:20:00,36.02,36.11,36.01,36.11,76410.0,33.4265,33.51,33.4172,33.51,76410.0
2022-01-11 12:25:00,36.11,36.15,36.03,36.05,151170.0,33.51,33.5471,33.4357,33.4543,151170.0
2022-01-11 12:30:00,36.06,36.17,36.01,36.16,97373.0,33.4636,33.5657,33.4172,33.5564,97373.0
2022-01-11 12:35:00,36.16,36.24,36.16,36.22,83894.0,33.5564,33.6306,33.5564,33.6121,83894.0
2022-01-11 12:40:00,36.21,36.25,36.19,36.23,64814.0,33.6028,33.6399,33.5842,33.6213,64814.0
2022-01-11 12:45:00,36.23,36.3,36.21,36.3,100296.0,33.6213,33.6863,33.6028,33.6863,100296.0
2022-01-11 12:50:00,36.3,36.37,36.28,36.36,144951.0,33.6863,33.7513,33.6677,33.742,144951.0
2022-01-11 12:55:00,36.36,36.36,36.27,36.3,66292.0,33.742,33.742,33.6585,33.6863,66292.0
2022-01-11 13:00:00,36.3,36.3,36.25,36.27,66327.0,33.6863,33.6863,33.6399,33.6585,66327.0
2022-01-11 13:05:00,36.27,36.35,36.25,36.3,116321.0,33.6585,33.7327,33.6399,33.6863,116321.0
2022-01-11 13:10:00,36.3,36.34,36.25,36.34,52001.0,33.6863,33.7234,33.6399,33.7234,52001.0
2022-01-11 13:15:00,36.33,36.35,36.29,36.32,143173.0,33.7141,33.7327,33.677,33.7049,143173.0
2022-01-11 13:20:00,36.32,36.39,36.31,36.34,146698.0,33.7049,33.7698,33.6956,33.7234,146698.0
2022-01-11 13:25:00,36.35,36.36,36.28,36.29,106578.0,33.7327,33.742,33.6677,33.677,106578.0
2022-01-11 13:30:00,36.28,36.36,36.28,36.36,92290.0,33.6677,33.742,33.6677,33.742,92290.0
2022-01-11 13:35:00,36.35,36.35,36.3,36.34,89010.0,33.7327,33.7327,33.6863,33.7234,89010.0
2022-01-11 13:40:00,36.34,36.4,36.33,36.39,106225.0,33.7234,33.7791,33.7141,33.7698,106225.0
2022-01-11 13:45:00,36.4,36.43,36.38,36.43,114783.0,33.7791,33.8069,33.7605,33.8069,114783.0
2022-01-11 13:50:00,36.42,36.48,36.41,36.48,124309.0,33.7977,33.8533,33.7884,33.8533,124309.0
2022-01-11 13:55:00,36.48,36.48,36.35,36.37,128172.0,33.8533,33.8533,33.7327,33.7513,128172.0
2022-01-11 14:00:00,36.38,36.47,36.36,36.47,96762.0,33.7605,33.8441,33.742,33.8441,96762.0
2022-01-11 14:05:00,36.47,36.47,36.37,36.4,86570.0,33.8441,33.8441,33.7513,33.7791,86570.0
2022-01-11 14:10:00,36.4,36.42,36.37,36.41,95512.0,33.7791,33.7977,33.7513,33.7884,95512.0
2022-01-11 14:15:00,36.41,36.43,36.4,36.41,51437.0,33.7884,33.8069,33.7791,33.7884,51437.0
2022-01-11 14:20:00,36.42,36.47,36.41,36.45,77289.0,33.7977,33.8441,33.7884,33.8255,77289.0
2022-01-11 14:25:00,36.45,36.49,36.44,36.46,78133.0,33.8255,33.8626,33.8162,33.8348,78133.0
2022-01-11 14:30:00,36.46,36.49,36.43,36.44,110317.0,33.8348,33.8626,33.8069,33.8162,110317.0
2022-01-11 14:35:00,36.43,36.45,36.41,36.44,70815.0,33.8069,33.8255,33.7884,33.8162,70815.0
2022-01-11 14:40:00,36.43,36.48,36.42,36.44,87919.0,33.8069,33.8533,33.7977,33.8162,87919.0
2022-01-11 14:45:00,36.45,36.47,36.43,36.46,70628.0,33.8255,33.8441,33.8069,33.8348,70628.0
2022-01-11 14:50:00,36.45,36.46,36.42,36.45,99740.0,33.8255,33.8348,33.7977,33.8255,99740.0
2022-01-11 14:55:00,36.45,36.48,36.44,36.46,101363.0,33.8255,33.8533,33.8162,33.8348,101363.0
2022-01-11 15:00:00,36.47,36.49,36.46,36.48,89826.0,33.8441,33.8626,33.8348,33.8533,89826.0
2022-01-11 15:05:00,36.48,36.51,36.47,36.49,290559.0,33.8533,33.8812,33.8441,33.8626,290559.0
2022-01-11 15:10:00,36.49,36.53,36.48,36.49,218291.0,33.8626,33.8997,33.8533,33.8626,218291.0
2022-01-11 15:15:00,36.49,36.52,36.44,36.49,131528.0,33.8626,33.8905,33.8162,33.8626,131528.0
2022-01-11 15:20:00,36.49,36.52,36.48,36.51,108013.0,33.8626,33.8905,33.8533,33.8812,108013.0
2022-01-11 15:25:00,36.52,36.53,36.49,36.49,123492.0,33.8905,33.8997,33.8626,33.8626,123492.0
2022-01-11 15:30:00,36.5,36.52,36.47,36.48,197529.0,33.8719,33.8905,33.8441,33.8533,197529.0
2022-01-11 15:35:00,36.48,36.48,36.42,36.44,211372.0,33.8533,33.8533,33.7977,33.8162,211372.0
2022-01-11 15:40:00,36.44,36.46,36.38,36.4,209662.0,33.8162,33.8348,33.7605,33.7791,209662.0
2022-01-11 15:45:00,36.39,36.41,36.36,36.41,363511.0,33.7698,33.7884,33.742,33.7884,363511.0
2022-01-11 15:50:00,36.42,36.43,36.35,36.41,346692.0,33.7977,33.8069,33.7327,33.7884,346692.0
2022-01-11 15:55:00,36.41,36.5,36.41,36.46,831709.0,33.7884,33.8719,33.7884,33.8348,831709.0
2022-01-12 09:30:00,36.52,36.76,36.3,36.4,511000.0,33.8905,34.1132,33.6863,33.7791,511000.0
2022-01-12 09:35:00,36.39,36.48,36.26,36.46,159762.0,33.7698,33.8533,33.6492,33.8348,159762.0
2022-01-12 09:40:00,36.47,36.64,36.43,36.58,202701.0,33.8441,34.0018,33.8069,33.9461,202701.0
2022-01-12 09:45:00,36.57,36.63,36.4,36.57,185123.0,33.9369,33.9925,33.7791,33.9369,185123.0
2022-01-12 09:50:00,36.57,36.58,36.4,36.57,144120.0,33.9369,33.9461,33.7791,33.9369,144120.0
2022-01-12 09:55:00,36.57,36.64,36.52,36.53,151349.0,33.9369,34.0018,33.8905,33.8997,151349.0
2022-01-12 10:00:00,36.53,36.53,36.36,36.44,134316.0,33.8997,33.8997,33.742,33.8162,134316.0
2022-01-12 10:05:00,36.43,36.46,36.27,36.45,144052.0,33.8069,33.8348,33.6585,33.8255,144052.0
2022-01-12 10:10:00,36.46,36.59,36.29,36.32,252442.0,33.8348,33.9554,33.677,33.7049,252442.0
2022-01-12 10:15:00,36.32,36.36,36.07,36.11,151423.0,33.7049,33.742,33.4729,33.51,151423.0
2022-01-12 10:20:00,36.12,36.24,36.09,36.12,158220.0,33.5193,33.6306,33.4914,33.5193,158220.0
2022-01-12 10:25:00,36.12,36.12,35.95,35.99,159510.0,33.5193,33.5193,33.3615,33.3986,159510.0
2022-01-12 10:30:00,36.0,36.23,36.0,36.22,135198.0,33.4079,33.6213,33.4079,33.6121,135198.0
2022-01-12 10:35:00,36.23,36.38,36.22,36.27,131285.0,33.6213,33.7605,33.6121,33.6585,131285.0
2022-01-12 10:40:00,36.27,36.3,36.09,36.15,144710.0,33.6585,33.6863,33.4914,33.5471,144710.0
2022-01-12 10:45:00,36.15,36.23,36.14,36.21,196092.0,33.5471,33.6213,33.5378,33.6028,196092.0
2022-01-12 10:50:00,36.21,36.21,36.14,36.15,104864.0,33.6028,33.6028,33.5378,33.5471,104864.0
2022-01-12 10:55:00,36.14,36.2,36.1,36.17,274575.0,33.5378,33.5935,33.5007,33.5657,274575.0
2022-01-12 11:00:00,36.18,36.24,36.16,36.19,237297.0,33.5749,33.6306,33.5564,33.5842,237297.0
2022-01-12 11:05:00,36.19,36.19,36.02,36.08,163374.0,33.5842,33.5842,33.4265,33.4821,163374.0
2022-01-12 11:10:00,36.08,36.22,36.06,36.17,195505.0,33.4821,33.6121,33.4636,33.5657,195505.0
2022-01-12 11:15:00,36.16,36.19,36.02,36.14,101582.0,33.5564,33.5842,33.4265,33.5378,101582.0
2022-01-12 11:20:00,36.15,36.24,36.15,36.18,113531.0,33.5471,33.6306,33.5471,33.5749,113531.0
2022-01-12 11:25:00,36.17,36.26,36.15,36.21,126301.0,33.5657,33.6492,33.5471,33.6028,126301.0
2022-01-12 11:30:00,36.21,36.27,36.19,36.22,147624.0,33.6028,33.6585,33.5842,33.6121,147624.0
2022-01-12 11:35:00,36.22,36.32,36.21,36.27,99176.0,33.6121,33.7049,33.6028,33.6585,99176.0
2022-01-12 11:40:00,36.27,36.3,36.23,36.25,70973.0,33.6585,33.6863,33.6213,33.6399,70973.0
2022-01-12 11:45:00,36.25,36.28,36.19,36.2,54837.0,33.6399,33.6677,33.5842,33.5935,54837.0
2022-01-12 11:50:00,36.2,36.27,36.18,36.19,73970.0,33.5935,33.6585,33.5749,33.5842,73970.0
2022-01-12 11:55:00,36.19,36.2,36.15,36.18,50315.0,33.5842,33.5935,33.5471,33.5749,50315.0
2022-01-12 12:00:00,36.18,36.25,36.16,36.25,59134.0,33.5749,33.6399,33.5564,33.6399,59134.0
2022-01-12 12:05:00,36.24,36.26,36.15,36.18,77379.0,33.6306,33.6492,33.5471,33.5749,77379.0
2022-01-12 12:10:00,36.18,36.21,36.15,36.2,48719.0,33.5749,33.6028,33.5471,33.5935,48719.0
2022-01-12 12:15:00,36.2,36.24,36.18,36.2,51577.0,33.5935,33.6306,33.5749,33.5935,51577.0
2022-01-12 12:20:00,36.2,36.22,36.15,36.21,46873.0,33.5935,33.6121,33.5471,33.6028,46873.0
2022-01-12 12:25:00,36.21,36.23,36.13,36.15,79152.0,33.6028,33.6213,33.5285,33.5471,79152.0
2022-01-12 12:30:00,36.15,36.16,36.07,36.08,82258.0,33.5471,33.5564,33.4729,33.4821,82258.0
2022-01-12 12:35:00,36.08,36.12,36.03,36.03,77068.0,33.4821,33.5193,33.4357,33.4357,77068.0
2022-01-12 12:40:00,36.03,36.11,36.02,36.09,55144.0,33.4357,33.51,33.4265,33.4914,55144.0
2022-01-12 12:45:00,36.09,36.1,36.05,36.08,70017.0,33.4914,33.5007,33.4543,33.4821,70017.0
2022-01-12 12:50:00,36.08,36.12,36.07,36.11,78614.0,33.4821,33.5193,33.4729,33.51,78614.0
2022-01-12 12:55:00,36.11,36.14,36.08,36.11,76085.0,33.51,33.5378,33.4821,33.51,76085.0
2022-01-12 13:00:00,36.11,36.15,36.09,36.11,99173.0,33.51,33.5471,33.4914,33.51,99173.0
2022-01-12 13:05:00,36.11,36.14,36.09,36.13,67726.0,33.51,33.5378,33.4914,33.5285,67726.0
2022-01-12 13:10:00,36.13,36.17,36.1,36.16,77505.0,33.5285,33.5657,33.5007,33.5564,77505.0
2022-01-12 13:15:00,36.16,36.17,36.13,36.15,47890.0,33.5564,33.5657,33.5285,33.5471,47890.0
2022-01-12 13:20:00,36.16,36.21,36.14,36.18,62270.0,33.5564,33.6028,33.5378,33.5749,62270.0
2022-01-12 13:25:00,36.18,36.22,36.16,36.2,45471.0,33.5749,33.6121,33.5564,33.5935,45471.0
2022-01-12 13:30:00,36.2,36.21,36.16,36.17,85663.0,33.5935,33.6028,33.5564,33.5657,85663.0
2022-01-12 13:35:00,36.17,36.2,36.15,36.19,79337.0,33.5657,33.5935,33.5471,33.5842,79337.0
2022-01-12 13:40:00,36.18,36.24,36.18,36.23,51891.0,33.5749,33.6306,33.5749,33.6213,51891.0
2022-01-12 13:45:00,36.23,36.33,36.22,36.29,171043.0,33.6213,33.7141,33.6121,33.677,171043.0
2022-01-12 13:50:00,36.28,36.29,36.21,36.22,89656.0,33.6677,33.677,33.6028,33.6121,89656.0
2022-01-12 13:55:00,36.22,36.28,36.21,36.25,36721.0,33.6121,33.6677,33.6028,33.6399,36721.0
2022-01-12 14:00:00,36.25,36.28,36.22,36.27,60081.0,33.6399,33.6677,33.6121,33.6585,60081.0
2022-01-12 14:05:00,36.26,36.3,36.25,36.28,59618.0,33.6492,33.6863,33.6399,33.6677,59618.0
2022-01-12 14:10:00,36.28,36.3,36.24,36.29,52272.0,33.6677,33.6863,33.6306,33.677,52272.0
2022-01-12 14:15:00,36.29,36.31,36.26,36.27,42062.0,33.677,33.6956,33.6492,33.6585,42062.0
2022-01-12 14:20:00,36.26,36.32,36.25,36.31,49275.0,33.6492,33.7049,33.6399,33.6956,49275.0
2022-01-12 14:25:00,36.31,36.33,36.27,36.28,69405.0,33.6956,33.7141,33.6585,33.6677,69405.0
2022-01-12 14:30:00,36.28,36.31,36.27,36.28,52284.0,33.6677,33.6956,33.6585,33.6677,52284.0
2022-01-12 14:35:00,36.28,36.33,36.28,36.31,61727.0,33.6677,33.7141,33.6677,33.6956,61727.0
2022-01-12 14:40:00,36.31,36.32,36.25,36.26,52082.0,33.6956,33.7049,33.6399,33.6492,52082.0
2022-01-12 14:45:00,36.27,36.37,36.26,36.37,135662.0,33.6585,33.7513,33.6492,33.7513,135662.0
2022-01-12 14:50:00,36.37,36.46,36.37,36.39,113928.0,33.7513,33.8348,33.7513,33.7698,113928.0
2022-01-12 14:55:00,36.39,36.43,36.38,36.41,74813.0,33.7698,33.8069,33.7605,33.7884,74813.0
2022-01-12 15:00:00,36.41,36.42,36.36,36.4,111850.0,33.7884,33.7977,33.742,33.7791,111850.0
2022-01-12 15:05:00,36.4,36.41,36.35,36.35,81519.0,33.7791,33.7884,33.7327,33.7327,81519.0
2022-01-12 15:10:00,36.36,36.4,36.35,36.38,97072.0,33.742,33.7791,33.7327,33.7605,97072.0
2022-01-12 15:15:00,36.38,36.42,36.37,36.39,80693.0,33.7605,33.7977,33.7513,33.7698,80693.0
2022-01-12 15:20:00,36.39,36.43,36.36,36.37,104957.0,33.7698,33.8069,33.742,33.7513,104957.0
2022-01-12 15:25:00,36.37,36.41,36.35,36.4,134573.0,33.7513,33.7884,33.7327,33.7791,134573.0
2022-01-12 15:30:00,36.4,36.4,36.35,36.36,234836.0,33.7791,33.7791,33.7327,33.742,234836.0
2022-01-12 15:35:00,36.36,36.39,36.33,36.38,159022.0,33.742,33.7698,33.7141,33.7605,159022.0
2022-01-12 15:40:00,36.38,36.41,36.37,36.4,136677.0,33.7605,33.7884,33.7513,33.7791,136677.0
2022-01-12 15:45:00,36.39,36.43,36.35,36.39,208664.0,33.7698,33.8069,33.7327,33.7698,208664.0
2022-01-12 15:50:00,36.39,36.48,36.38,36.48,445859.0,33.7698,33.8533,33.7605,33.8533,445859.0
2022-01-12 15:55:00,36.48,36.49,36.44,36.46,1153107.0,33.8533,33.8626,33.8162,33.8348,1153107.0
2022-01-13 09:30:00,36.48,36.76,36.39,36.65,292232.0,33.8533,34.1132,33.7698,34.0111,292232.0
2022-01-13 09:35:00,36.67,36.81,36.58,36.62,216001.0,34.0297,34.1596,33.9461,33.9833,216001.0
2022-01-13 09:40:00,36.63,36.74,36.62,36.66,61230.0,33.9925,34.0946,33.9833,34.0204,61230.0
2022-01-13 09:45:00,36.67,36.74,36.48,36.73,119128.0,34.0297,34.0946,33.8533,34.0853,119128.0
2022-01-13 09:50:00,36.73,36.84,36.7,36.83,151710.0,34.0853,34.1874,34.0575,34.1781,151710.0
2022-01-13 09:55:00,36.83,36.97,36.83,36.9,210226.0,34.1781,34.3081,34.1781,34.2431,210226.0
2022-01-13 10:00:00,36.91,37.01,36.85,36.99,397080.0,34.2524,34.3452,34.1967,34.3266,397080.0
2022-01-13 10:05:00,36.99,37.05,36.89,36.99,213628.0,34.3266,34.3823,34.2338,34.3266,213628.0
2022-01-13 10:10:00,36.99,37.12,36.99,37.03,220370.0,34.3266,34.4473,34.3266,34.3637,220370.0
2022-01-13 10:15:00,37.03,37.04,36.85,36.91,184940.0,34.3637,34.373,34.1967,34.2524,184940.0
2022-01-13 10:20:00,36.92,37.02,36.81,36.82,172906.0,34.2617,34.3545,34.1596,34.1689,172906.0
2022-01-13 10:25:00,36.81,36.88,36.76,36.78,137916.0,34.1596,34.2245,34.1132,34.1317,137916.0
2022-01-13 10:30:00,36.77,36.8,36.61,36.74,129968.0,34.1225,34.1503,33.974,34.0946,129968.0
2022-01-13 10:35:00,36.74,36.77,36.63,36.64,98985.0,34.0946,34.1225,33.9925,34.0018,98985.0
2022-01-13 10:40:00,36.65,36.73,36.64,36.69,106817.0,34.0111,34.0853,34.0018,34.0482,106817.0
2022-01-13 10:45:00,36.7,36.81,36.66,36.78,95629.0,34.0575,34.1596,34.0204,34.1317,95629.0
2022-01-13 10:50:00,36.77,36.78,36.65,36.68,106598.0,34.1225,34.1317,34.0111,34.0389,106598.0
2022-01-13 10:55:00,36.69,36.74,36.66,36.72,64120.0,34.0482,34.0946,34.0204,34.0761,64120.0
2022-01-13 11:00:00,36.72,36.8,36.71,36.75,114779.0,34.0761,34.1503,34.0668,34.1039,114779.0
2022-01-13 11:05:00,36.72,36.81,36.7,36.77,72550.0,34.0761,34.1596,34.0575,34.1225,72550.0
2022-01-13 11:10:00,36.77,36.87,36.75,36.85,96275.0,34.1225,34.2153,34.1039,34.1967,96275.0
2022-01-13 11:15:00,36.85,36.9,36.83,36.83,87628.0,34.1967,34.2431,34.1781,34.1781,87628.0
2022-01-13 11:20:00,36.84,36.94,36.83,36.93,84938.0,34.1874,34.2802,34.1781,34.2709,84938.0
2022-01-13 11:25:00,36.93,37.02,36.92,36.94,249882.0,34.2709,34.3545,34.2617,34.2802,249882.0
2022-01-13 11:30:00,36.94,36.97,36.91,36.93,87029.0,34.2802,34.3081,34.2524,34.2709,87029.0
2022-01-13 11:35:00,36.94,37.0,36.93,36.98,65430.0,34.2802,34.3359,34.2709,34.3173,65430.0
2022-01-13 11:40:00,36.98,37.02,36.96,37.02,104737.0,34.3173,34.3545,34.2988,34.3545,104737.0
2022-01-13 11:45:00,37.02,37.04,36.98,37.04,69217.0,34.3545,34.373,34.3173,34.373,69217.0
2022-01-13 11:50:00,37.04,37.11,37.03,37.06,88760.0,34.373,34.438,34.3637,34.3916,88760.0
2022-01-13 11:55:00,37.05,37.12,37.04,37.12,65676.0,34.3823,34.4473,34.373,34.4473,65676.0
2022-01-13 12:00:00,37.11,37.12,36.99,36.99,88066.0,34.438,34.4473,34.3266,34.3266,88066.0
2022-01-13 12:05:00,36.99,37.01,36.95,36.98,89553.0,34.3266,34.3452,34.2895,34.3173,89553.0
2022-01-13 12:10:00,36.98,36.99,36.89,36.93,58002.0,34.3173,34.3266,34.2338,34.2709,58002.0
2022-01-13 12:15:00,36.93,36.93,36.75,36.75,120297.0,34.2709,34.2709,34.1039,34.1039,120297.0
2022-01-13 12:20:00,36.76,36.76,36.61,36.68,136520.0,34.1132,34.1132,33.974,34.0389,136520.0
2022-01-13 12:25:00,36.68,36.72,36.66,36.68,145302.0,34.0389,34.0761,34.0204,34.0389,145302.0
2022-01-13 12:30:00,36.67,36.69,36.61,36.67,87032.0,34.0297,34.0482,33.974,34.0297,87032.0
2022-01-13 12:35:00,36.67,36.74,36.66,36.7,74439.0,34.0297,34.0946,34.0204,34.0575,74439.0
2022-01-13 12:40:00,36.7,36.71,36.58,36.59,54715.0,34.0575,34.0668,33.9461,33.9554,54715.0
2022-01-13 12:45:00,36.59,36.6,36.5,36.52,72975.0,33.9554,33.9647,33.8719,33.8905,72975.0
2022-01-13 12:50:00,36.52,36.54,36.42,36.46,74461.0,33.8905,33.909,33.7977,33.8348,74461.0
2022-01-13 12:55:00,36.46,36.54,36.45,36.53,69768.0,33.8348,33.909,33.8255,33.8997,69768.0
2022-01-13 13:00:00,36.53,36.54,36.44,36.47,125276.0,33.8997,33.909,33.8162,33.8441,125276.0
2022-01-13 13:05:00,36.47,36.52,36.45,36.51,101032.0,33.8441,33.8905,33.8255,33.8812,101032.0
2022-01-13 13:10:00,36.5,36.51,36.41,36.46,121337.0,33.8719,33.8812,33.7884,33.8348,121337.0
2022-01-13 13:15:00,36.45,36.47,36.39,36.45,89647.0,33.8255,33.8441,33.7698,33.8255,89647.0
2022-01-13 13:20:00,36.44,36.52,36.44,36.48,82291.0,33.8162,33.8905,33.8162,33.8533,82291.0
2022-01-13 13:25:00,36.48,36.54,36.46,36.53,95549.0,33.8533,33.909,33.8348,33.8997,95549.0
2022-01-13 13:30:00,36.53,36.55,36.5,36.53,66844.0,33.8997,33.9183,33.8719,33.8997,66844.0
2022-01-13 13:35:00,36.53,36.53,36.48,36.5,82979.0,33.8997,33.8997,33.8533,33.8719,82979.0
2022-01-13 13:40:00,36.5,36.52,36.48,36.5,64322.0,33.8719,33.8905,33.8533,33.8719,64322.0
2022-01-13 13:45:00,36.5,36.52,36.48,36.5,77890.0,33.8719,33.8905,33.8533,33.8719,77890.0
2022-01-13 13:50:00,36.49,36.52,36.48,36.51,44054.0,33.8626,33.8905,33.8533,33.8812,44054.0
2022-01-13 13:55:00,36.51,36.54,36.49,36.54,249119.0,33.8812,33.909,33.8626,33.909,249119.0
2022-01-13 14:00:00,36.53,36.62,36.5,36.62,132711.0,33.8997,33.9833,33.8719,33.9833,132711.0
2022-01-13 14:05:00,36.61,36.66,36.58,36.59,62413.0,33.974,34.0204,33.9461,33.9554,62413.0
2022-01-13 14:10:00,36.59,36.65,36.59,36.64,49053.0,33.9554,34.0111,33.9554,34.0018,49053.0
2022-01-13 14:15:00,36.63,36.64,36.54,36.55,55475.0,33.9925,34.0018,33.909,33.9183,55475.0
2022-01-13 14:20:00,36.55,36.57,36.52,36.55,55743.0,33.9183,33.9369,33.8905,33.9183,55743.0
2022-01-13 14:25:00,36.55,36.55,36.49,36.5,71212.0,33.9183,33.9183,33.8626,33.8719,71212.0
2022-01-13 14:30:00,36.5,36.52,36.46,36.51,102952.0,33.8719,33.8905,33.8348,33.8812,102952.0
2022-01-13 14:35:00,36.51,36.53,36.47,36.47,69359.0,33.8812,33.8997,33.8441,33.8441,69359.0
2022-01-13 14:40:00,36.47,36.49,36.39,36.41,64563.0,33.8441,33.8626,33.7698,33.7884,64563.0
2022-01-13 14:45:00,36.41,36.46,36.41,36.43,43823.0,33.7884,33.8348,33.7884,33.8069,43823.0
2022-01-13 14:50:00,36.41,36.49,36.4,36.48,75180.0,33.7884,33.8626,33.7791,33.8533,75180.0
2022-01-13 14:55:00,36.48,36.52,36.47,36.52,97155.0,33.8533,33.8905,33.8441,33.8905,97155.0
2022-01-13 15:00:00,36.52,36.52,36.43,36.44,150761.0,33.8905,33.8905,33.8069,33.8162,150761.0
2022-01-13 15:05:00,36.44,36.47,36.35,36.36,101457.0,33.8162,33.8441,33.7327,33.742,101457.0
2022-01-13 15:10:00,36.36,36.39,36.29,36.34,166737.0,33.742,33.7698,33.677,33.7234,166737.0
2022-01-13 15:15:00,36.33,36.36,36.25,36.3,197770.0,33.7141,33.742,33.6399,33.6863,197770.0
2022-01-13 15:20:00,36.3,36.33,36.29,36.31,81745.0,33.6863,33.7141,33.677,33.6956,81745.0
2022-01-13 15:25:00,36.3,36.31,36.25,36.27,138738.0,33.6863,33.6956,33.6399,33.6585,138738.0
2022-01-13 15:30:00,36.27,36.31,36.25,36.31,161366.0,33.6585,33.6956,33.6399,33.6956,161366.0
2022-01-13 15:35:00,36.3,36.31,36.2,36.2,131938.0,33.6863,33.6956,33.5935,33.5935,131938.0
2022-01-13 15:40:00,36.21,36.26,36.18,36.2,168191.0,33.6028,33.6492,33.5749,33.5935,168191.0
2022-01-13 15:45:00,36.19,36.2,36.1,36.12,229324.0,33.5842,33.5935,33.5007,33.5193,229324.0
2022-01-13 15:50:00,36.12,36.13,36.03,36.08,518181.0,33.5193,33.5285,33.4357,33.4821,518181.0
2022-01-13 15:55:00,36.08,36.18,36.04,36.18,947142.0,33.4821,33.5749,33.445,33.5749,947142.0
2022-01-14 09:30:00,36.23,36.51,36.13,36.38,353623.0,33.6213,33.8812,33.5285,33.7605,353623.0
2022-01-14 09:35:00,36.41,36.65,36.36,36.54,139123.0,33.7884,34.0111,33.742,33.909,139123.0
2022-01-14 09:40:00,36.55,36.58,36.32,36.41,161202.0,33.9183,33.9461,33.7049,33.7884,161202.0
2022-01-14 09:45:00,36.41,36.62,36.34,36.36,203884.0,33.7884,33.9833,33.7234,33.742,203884.0
2022-01-14 09:50:00,36.36,36.56,36.35,36.54,86586.0,33.742,33.9276,33.7327,33.909,86586.0
2022-01-14 09:55:00,36.53,36.77,36.53,36.72,138788.0,33.8997,34.1225,33.8997,34.0761,138788.0
2022-01-14 10:00:00,36.72,36.86,36.68,36.83,217815.0,34.0761,34.206,34.0389,34.1781,217815.0
2022-01-14 10:05:00,36.82,36.9,36.78,36.85,96227.0,34.1689,34.2431,34.1317,34.1967,96227.0
2022-01-14 10:10:00,36.86,37.09,36.86,37.02,305484.0,34.206,34.4194,34.206,34.3545,305484.0
2022-01-14 10:15:00,37.02,37.21,37.01,37.21,172950.0,34.3545,34.5308,34.3452,34.5308,172950.0
2022-01-14 10:20:00,37.21,37.22,36.94,36.95,166329.0,34.5308,34.5401,34.2802,34.2895,166329.0
2022-01-14 10:25:00,36.95,37.06,36.94,37.05,109685.0,34.2895,34.3916,34.2802,34.3823,109685.0
2022-01-14 10:30:00,37.06,37.07,36.9,37.01,134852.0,34.3916,34.4009,34.2431,34.3452,134852.0
2022-01-14 10:35:00,37.0,37.03,36.9,36.97,133850.0,34.3359,34.3637,34.2431,34.3081,133850.0
2022-01-14 10:40:00,36.98,36.99,36.86,36.89,147873.0,34.3173,34.3266,34.206,34.2338,147873.0
2022-01-14 10:45:00,36.88,36.91,36.77,36.79,109419.0,34.2245,34.2524,34.1225,34.141,109419.0
2022-01-14 10:50:00,36.78,36.85,36.77,36.82,84105.0,34.1317,34.1967,34.1225,34.1689,84105.0
2022-01-14 10:55:00,36.81,36.87,36.78,36.82,64185.0,34.1596,34.2153,34.1317,34.1689,64185.0
2022-01-14 11:00:00,36.83,36.91,36.78,36.83,103364.0,34.1781,34.2524,34.1317,34.1781,103364.0
2022-01-14 11:05:00,36.83,36.9,36.81,36.9,112237.0,34.1781,34.2431,34.1596,34.2431,112237.0
2022-01-14 11:10:00,36.89,37.03,36.88,37.0,242122.0,34.2338,34.3637,34.2245,34.3359,242122.0
2022-01-14 11:15:00,37.0,37.04,36.96,37.0,98810.0,34.3359,34.373,34.2988,34.3359,98810.0
2022-01-14 11:20:00,37.01,37.02,36.95,36.98,95853.0,34.3452,34.3545,34.2895,34.3173,95853.0
2022-01-14 11:25:00,37.0,37.12,37.0,37.12,110695.0,34.3359,34.4473,34.3359,34.4473,110695.0
2022-01-14 11:30:00,37.12,37.14,37.01,37.06,117354.0,34.4473,34.4658,34.3452,34.3916,117354.0
2022-01-14 11:35:00,37.06,37.08,36.96,36.97,71719.0,34.3916,34.4101,34.2988,34.3081,71719.0
2022-01-14 11:40:00,36.98,37.09,36.95,37.04,106130.0,34.3173,34.4194,34.2895,34.373,106130.0
2022-01-14 11:45:00,37.04,37.13,37.04,37.07,79314.0,34.373,34.4565,34.373,34.4009,79314.0
2022-01-14 11:50:00,37.07,37.12,37.06,37.12,60691.0,34.4009,34.4473,34.3916,34.4473,60691.0
2022-01-14 11:55:00,37.11,37.19,37.1,37.12,153623.0,34.438,34.5122,34.4287,34.4473,153623.0
2022-01-14 12:00:00,37.11,37.14,37.07,37.08,68873.0,34.438,34.4658,34.4009,34.4101,68873.0
2022-01-14 12:05:00,37.08,37.12,37.05,37.09,123870.0,34.4101,34.4473,34.3823,34.4194,123870.0
2022-01-14 12:10:00,37.09,37.16,37.09,37.12,78435.0,34.4194,34.4844,34.4194,34.4473,78435.0
2022-01-14 12:15:00,37.12,37.17,37.11,37.16,168493.0,34.4473,34.4937,34.438,34.4844,168493.0
2022-01-14 12:20:00,37.17,37.21,37.1,37.11,129891.0,34.4937,34.5308,34.4287,34.438,129891.0
2022-01-14 12:25:00,37.11,37.15,37.06,37.1,94340.0,34.438,34.4751,34.3916,34.4287,94340.0
2022-01-14 12:30:00,37.11,37.26,37.09,37.19,490281.0,34.438,34.5772,34.4194,34.5122,490281.0
2022-01-14 12:35:00,37.19,37.22,37.12,37.12,94284.0,34.5122,34.5401,34.4473,34.4473,94284.0
2022-01-14 12:40:00,37.11,37.13,37.07,37.13,121071.0,34.438,34.4565,34.4009,34.4565,121071.0
2022-01-14 12:45:00,37.13,37.14,36.97,37.02,136682.0,34.4565,34.4658,34.3081,34.3545,136682.0
2022-01-14 12:50:00,37.01,37.07,37.01,37.06,84872.0,34.3452,34.4009,34.3452,34.3916,84872.0
2022-01-14 12:55:00,37.05,37.16,37.05,37.16,137614.0,34.3823,34.4844,34.3823,34.4844,137614.0
2022-01-14 13:00:00,37.16,37.22,37.15,37.19,96769.0,34.4844,34.5401,34.4751,34.5122,96769.0
2022-01-14 13:05:00,37.19,37.26,37.16,37.22,329130.0,34.5122,34.5772,34.4844,34.5401,329130.0
2022-01-14 13:10:00,37.22,37.22,37.1,37.15,242456.0,34.5401,34.5401,34.4287,34.4751,242456.0
2022-01-14 13:15:00,37.15,37.16,37.09,37.15,80929.0,34.4751,34.4844,34.4194,34.4751,80929.0
2022-01-14 13:20:00,37.15,37.19,37.09,37.1,87426.0,34.4751,34.5122,34.4194,34.4287,87426.0
2022-01-14 13:25:00,37.11,37.17,37.09,37.1,396864.0,34.438,34.4937,34.4194,34.4287,396864.0
2022-01-14 13:30:00,37.09,37.14,37.05,37.07,400207.0,34.4194,34.4658,34.3823,34.4009,400207.0
2022-01-14 13:35:00,37.08,37.18,37.07,37.18,95909.0,34.4101,34.5029,34.4009,34.5029,95909.0
2022-01-14 13:40:00,37.18,37.27,37.16,37.27,267818.0,34.5029,34.5865,34.4844,34.5865,267818.0
2022-01-14 13:45:00,37.27,37.27,37.2,37.27,84949.0,34.5865,34.5865,34.5215,34.5865,84949.0
2022-01-14 13:50:00,37.27,37.28,37.22,37.25,63439.0,34.5865,34.5957,34.5401,34.5679,63439.0
2022-01-14 13:55:00,37.26,37.35,37.23,37.34,84656.0,34.5772,34.6607,34.5493,34.6514,84656.0
2022-01-14 14:00:00,37.34,37.38,37.33,37.34,80149.0,34.6514,34.6885,34.6421,34.6514,80149.0
2022-01-14 14:05:00,37.34,37.37,37.31,37.35,99817.0,34.6514,34.6793,34.6236,34.6607,99817.0
2022-01-14 14:10:00,37.35,37.36,37.29,37.35,364473.0,34.6607,34.67,34.605,34.6607,364473.0
2022-01-14 14:15:00,37.35,37.38,37.34,37.34,61035.0,34.6607,34.6885,34.6514,34.6514,61035.0
2022-01-14 14:20:00,37.34,37.38,37.32,37.34,70556.0,34.6514,34.6885,34.6329,34.6514,70556.0
2022-01-14 14:25:00,37.34,37.35,37.29,37.3,114617.0,34.6514,34.6607,34.605,34.6143,114617.0
2022-01-14 14:30:00,37.29,37.38,37.28,37.37,91137.0,34.605,34.6885,34.5957,34.6793,91137.0
2022-01-14 14:35:00,37.38,37.42,37.38,37.41,68220.0,34.6885,34.7257,34.6885,34.7164,68220.0
2022-01-14 14:40:00,37.41,37.42,37.37,37.38,95621.0,34.7164,34.7257,34.6793,34.6885,95621.0
2022-01-14 14:45:00,37.38,37.49,37.37,37.49,92335.0,34.6885,34.7906,34.6793,34.7906,92335.0
2022-01-14 14:50:00,37.49,37.54,37.48,37.49,180766.0,34.7906,34.837,34.7813,34.7906,180766.0
2022-01-14 14:55:00,37.49,37.57,37.47,37.54,128676.0,34.7906,34.8649,34.7721,34.837,128676.0
2022-01-14 15:00:00,37.54,37.61,37.53,37.57,124829.0,34.837,34.902,34.8277,34.8649,124829.0
2022-01-14 15:05:00,37.57,37.6,37.51,37.54,155953.0,34.8649,34.8927,34.8092,34.837,155953.0
2022-01-14 15:10:00,37.54,37.55,37.51,37.51,102857.0,34.837,34.8463,34.8092,34.8092,102857.0
2022-01-14 15:15:00,37.52,37.59,37.51,37.58,123912.0,34.8185,34.8834,34.8092,34.8741,123912.0
2022-01-14 15:20:00,37.57,37.61,37.55,37.61,78046.0,34.8649,34.902,34.8463,34.902,78046.0
2022-01-14 15:25:00,37.61,37.63,37.56,37.58,153766.0,34.902,34.9205,34.8556,34.8741,153766.0
2022-01-14 15:30:00,37.58,37.68,37.53,37.67,302368.0,34.8741,34.9669,34.8277,34.9577,302368.0
2022-01-14 15:35:00,37.67,37.75,37.66,37.73,225096.0,34.9577,35.0319,34.9484,35.0133,225096.0
2022-01-14 15:40:00,37.74,37.83,37.73,37.83,265289.0,35.0226,35.1061,35.0133,35.1061,265289.0
2022-01-14 15:45:00,37.83,37.84,37.76,37.82,384532.0,35.1061,35.1154,35.0412,35.0969,384532.0
2022-01-14 15:50:00,37.82,37.9,37.78,37.8,505845.0,35.0969,35.1711,35.0597,35.0783,505845.0
2022-01-14 15:55:00,37.8,37.89,37.75,37.8,1123458.0,35.0783,35.1618,35.0319,35.0783,1123458.0
2022-01-18 09:30:00,38.11,38.3,38.01,38.11,878686.0,35.366,35.5423,35.2732,35.366,878686.0
2022-01-18 09:35:00,38.13,38.13,37.88,38.01,283688.0,35.3845,35.3845,35.1525,35.2732,283688.0
2022-01-18 09:40:00,37.99,38.26,37.97,38.19,313578.0,35.2546,35.5052,35.2361,35.4402,313578.0
2022-01-18 09:45:00,38.19,38.4,38.17,38.4,393880.0,35.4402,35.6351,35.4217,35.6351,393880.0
2022-01-18 09:50:00,38.4,38.53,38.28,38.42,286991.0,35.6351,35.7557,35.5237,35.6537,286991.0
2022-01-18 09:55:00,38.41,38.46,38.32,38.45,307134.0,35.6444,35.6908,35.5609,35.6815,307134.0
2022-01-18 10:00:00,38.45,38.5,38.34,38.35,281262.0,35.6815,35.7279,35.5794,35.5887,281262.0
2022-01-18 10:05:00,38.35,38.35,38.17,38.28,482009.0,35.5887,35.5887,35.4217,35.5237,482009.0
2022-01-18 10:10:00,38.27,38.43,38.24,38.3,251852.0,35.5145,35.6629,35.4866,35.5423,251852.0
2022-01-18 10:15:00,38.3,38.37,38.21,38.24,370230.0,35.5423,35.6073,35.4588,35.4866,370230.0
2022-01-18 10:20:00,38.25,38.25,37.9,38.07,455917.0,35.4959,35.4959,35.1711,35.3289,455917.0
2022-01-18 10:25:00,38.08,38.11,38.0,38.11,396143.0,35.3381,35.366,35.2639,35.366,396143.0
2022-01-18 10:30:00,38.12,38.14,37.99,38.05,303241.0,35.3753,35.3938,35.2546,35.3103,303241.0
2022-01-18 10:35:00,38.05,38.06,37.77,37.79,325090.0,35.3103,35.3196,35.0505,35.069,325090.0
2022-01-18 10:40:00,37.8,38.01,37.78,37.98,414253.0,35.0783,35.2732,35.0597,35.2453,414253.0
2022-01-18 10:45:00,37.99,38.0,37.83,37.99,200722.0,35.2546,35.2639,35.1061,35.2546,200722.0
2022-01-18 10:50:00,37.99,38.0,37.84,37.89,427690.0,35.2546,35.2639,35.1154,35.1618,427690.0
2022-01-18 10:55:00,37.89,37.9,37.72,37.8,251561.0,35.1618,35.1711,35.0041,35.0783,251561.0
2022-01-18 11:00:00,37.8,37.8,37.59,37.6,204449.0,35.0783,35.0783,34.8834,34.8927,204449.0
2022-01-18 11:05:00,37.59,37.71,37.59,37.69,226143.0,34.8834,34.9948,34.8834,34.9762,226143.0
2022-01-18 11:10:00,37.69,37.73,37.6,37.66,156489.0,34.9762,35.0133,34.8927,34.9484,156489.0
2022-01-18 11:15:00,37.66,37.72,37.6,37.65,149214.0,34.9484,35.0041,34.8927,34.9391,149214.0
2022-01-18 11:20:00,37.65,37.65,37.55,37.55,110560.0,34.9391,34.9391,34.8463,34.8463,110560.0
2022-01-18 11:25:00,37.55,37.55,37.47,37.52,146065.0,34.8463,34.8463,34.7721,34.8185,146065.0
2022-01-18 11:30:00,37.51,37.56,37.32,37.37,150924.0,34.8092,34.8556,34.6329,34.6793,150924.0
2022-01-18 11:35:00,37.37,37.58,37.36,37.56,117782.0,34.6793,34.8741,34.67,34.8556,117782.0
2022-01-18 11:40:00,37.57,37.67,37.54,37.66,155694.0,34.8649,34.9577,34.837,34.9484,155694.0
2022-01-18 11:45:00,37.67,37.79,37.67,37.76,87955.0,34.9577,35.069,34.9577,35.0412,87955.0
2022-01-18 11:50:00,37.76,37.8,37.69,37.73,76622.0,35.0412,35.0783,34.9762,35.0133,76622.0
2022-01-18 11:55:00,37.73,37.73,37.64,37.65,116474.0,35.0133,35.0133,34.9298,34.9391,116474.0
2022-01-18 12:00:00,37.64,37.66,37.48,37.5,97973.0,34.9298,34.9484,34.7813,34.7999,97973.0
2022-01-18 12:05:00,37.49,37.6,37.49,37.55,99629.0,34.7906,34.8927,34.7906,34.8463,99629.0
2022-01-18 12:10:00,37.55,37.56,37.49,37.55,60173.0,34.8463,34.8556,34.7906,34.8463,60173.0
2022-01-18 12:15:00,37.54,37.56,37.48,37.51,162407.0,34.837,34.8556,34.7813,34.8092,162407.0
2022-01-18 12:20:00,37.52,37.53,37.39,37.41,122670.0,34.8185,34.8277,34.6978,34.7164,122670.0
2022-01-18 12:25:00,37.42,37.44,37.36,37.44,135756.0,34.7257,34.7442,34.67,34.7442,135756.0
2022-01-18 12:30:00,37.42,37.44,37.37,37.39,260556.0,34.7257,34.7442,34.6793,34.6978,260556.0
2022-01-18 12:35:00,37.39,37.41,37.25,37.26,172556.0,34.6978,34.7164,34.5679,34.5772,172556.0
2022-01-18 12:40:00,37.27,37.28,37.14,37.16,123977.0,34.5865,34.5957,34.4658,34.4844,123977.0
2022-01-18 12:45:00,37.16,37.17,37.02,37.03,137868.0,34.4844,34.4937,34.3545,34.3637,137868.0
2022-01-18 12:50:00,37.03,37.14,37.02,37.09,107620.0,34.3637,34.4658,34.3545,34.4194,107620.0
2022-01-18 12:55:00,37.09,37.14,37.05,37.14,142529.0,34.4194,34.4658,34.3823,34.4658,142529.0
2022-01-18 13:00:00,37.13,37.17,37.09,37.11,86483.0,34.4565,34.4937,34.4194,34.438,86483.0
2022-01-18 13:05:00,37.11,37.12,36.99,37.05,95154.0,34.438,34.4473,34.3266,34.3823,95154.0
2022-01-18 13:10:00,37.05,37.22,37.0,37.21,135376.0,34.3823,34.5401,34.3359,34.5308,135376.0
2022-01-18 13:15:00,37.2,37.27,37.14,37.24,138887.0,34.5215,34.5865,34.4658,34.5586,138887.0
2022-01-18 13:20:00,37.24,37.24,37.16,37.18,66324.0,34.5586,34.5586,34.4844,34.5029,66324.0
2022-01-18 13:25:00,37.19,37.25,37.09,37.24,140205.0,34.5122,34.5679,34.4194,34.5586,140205.0
2022-01-18 13:30:00,37.23,37.27,37.2,37.25,100914.0,34.5493,34.5865,34.5215,34.5679,100914.0
2022-01-18 13:35:00,37.24,37.33,37.22,37.29,147966.0,34.5586,34.6421,34.5401,34.605,147966.0
2022-01-18 13:40:00,37.29,37.35,37.25,37.33,107634.0,34.605,34.6607,34.5679,34.6421,107634.0
2022-01-18 13:45:00,37.33,37.4,37.29,37.3,104963.0,34.6421,34.7071,34.605,34.6143,104963.0
2022-01-18 13:50:00,37.31,37.33,37.26,37.3,68807.0,34.6236,34.6421,34.5772,34.6143,68807.0
2022-01-18 13:55:00,37.3,37.38,37.28,37.38,65746.0,34.6143,34.6885,34.5957,34.6885,65746.0
2022-01-18 14:00:00,37.37,37.42,37.36,37.42,57472.0,34.6793,34.7257,34.67,34.7257,57472.0
2022-01-18 14:05:00,37.42,37.52,37.41,37.48,83511.0,34.7257,34.8185,34.7164,34.7813,83511.0
2022-01-18 14:10:00,37.48,37.52,37.43,37.45,52134.0,34.7813,34.8185,34.7349,34.7535,52134.0
2022-01-18 14:15:00,37.45,37.51,37.45,37.51,75736.0,34.7535,34.8092,34.7535,34.8092,75736.0
2022-01-18 14:20:00,37.51,37.57,37.5,37.55,68799.0,34.8092,34.8649,34.7999,34.8463,68799.0
2022-01-18 14:25:00,37.55,37.6,37.51,37.59,83051.0,34.8463,34.8927,34.8092,34.8834,83051.0
2022-01-18 14:30:00,37.59,37.72,37.58,37.7,103563.0,34.8834,35.0041,34.8741,34.9855,103563.0
2022-01-18 14:35:00,37.7,37.8,37.69,37.77,106076.0,34.9855,35.0783,34.9762,35.0505,106076.0
2022-01-18 14:40:00,37.77,37.8,37.72,37.76,86393.0,35.0505,35.0783,35.0041,35.0412,86393.0
2022-01-18 14:45:00,37.76,37.81,37.72,37.77,72787.0,35.0412,35.0876,35.0041,35.0505,72787.0
2022-01-18 14:50:00,37.77,37.83,37.77,37.78,54478.0,35.0505,35.1061,35.0505,35.0597,54478.0
2022-01-18 14:55:00,37.78,37.79,37.71,37.73,62100.0,35.0597,35.069,34.9948,35.0133,62100.0
2022-01-18 15:00:00,37.73,37.73,37.64,37.68,91655.0,35.0133,35.0133,34.9298,34.9669,91655.0
2022-01-18 15:05:00,37.69,37.72,37.67,37.68,64650.0,34.9762,35.0041,34.9577,34.9669,64650.0
2022-01-18 15:10:00,37.67,37.7,37.65,37.66,58222.0,34.9577,34.9855,34.9391,34.9484,58222.0
2022-01-18 15:15:00,37.66,37.66,37.56,37.6,75916.0,34.9484,34.9484,34.8556,34.8927,75916.0
2022-01-18 15:20:00,37.59,37.69,37.58,37.64,80136.0,34.8834,34.9762,34.8741,34.9298,80136.0
2022-01-18 15:25:00,37.64,37.64,37.5,37.59,142815.0,34.9298,34.9298,34.7999,34.8834,142815.0
2022-01-18 15:30:00,37.59,37.59,37.52,37.54,107820.0,34.8834,34.8834,34.8185,34.837,107820.0
2022-01-18 15:35:00,37.54,37.54,37.42,37.45,212571.0,34.837,34.837,34.7257,34.7535,212571.0
2022-01-18 15:40:00,37.45,37.49,37.4,37.41,134096.0,34.7535,34.7906,34.7071,34.7164,134096.0
2022-01-18 15:45:00,37.41,37.55,37.4,37.5,212561.0,34.7164,34.8463,34.7071,34.7999,212561.0
2022-01-18 15:50:00,37.5,37.56,37.42,37.43,322633.0,34.7999,34.8556,34.7257,34.7349,322633.0
2022-01-18 15:55:00,37.43,37.58,37.42,37.57,746611.0,34.7349,34.8741,34.7257,34.8649,746611.0
2022-01-19 09:30:00,37.83,37.99,37.71,37.79,316729.0,35.1061,35.2546,34.9948,35.069,316729.0
2022-01-19 09:35:00,37.78,37.85,37.56,37.56,130251.0,35.0597,35.1247,34.8556,34.8556,130251.0
2022-01-19 09:40:00,37.59,37.6,37.39,37.47,128374.0,34.8834,34.8927,34.6978,34.7721,128374.0
2022-01-19 09:45:00,37.48,37.55,37.3,37.38,113934.0,34.7813,34.8463,34.6143,34.6885,113934.0
2022-01-19 09:50:00,37.37,37.59,37.33,37.54,123867.0,34.6793,34.8834,34.6421,34.837,123867.0
2022-01-19 09:55:00,37.55,37.64,37.43,37.49,101390.0,34.8463,34.9298,34.7349,34.7906,101390.0
2022-01-19 10:00:00,37.5,37.54,37.34,37.46,95319.0,34.7999,34.837,34.6514,34.7628,95319.0
2022-01-19 10:05:00,37.47,37.49,37.19,37.24,132015.0,34.7721,34.7906,34.5122,34.5586,132015.0
2022-01-19 10:10:00,37.24,37.31,37.16,37.28,89127.0,34.5586,34.6236,34.4844,34.5957,89127.0
2022-01-19 10:15:00,37.28,37.35,37.09,37.13,124796.0,34.5957,34.6607,34.4194,34.4565,124796.0
2022-01-19 10:20:00,37.13,37.18,36.97,36.99,158934.0,34.4565,34.5029,34.3081,34.3266,158934.0
2022-01-19 10:25:00,36.99,37.01,36.85,36.89,183281.0,34.3266,34.3452,34.1967,34.2338,183281.0
2022-01-19 10:30:00,36.89,36.93,36.69,36.71,271233.0,34.2338,34.2709,34.0482,34.0668,271233.0
2022-01-19 10:35:00,36.7,36.82,36.62,36.81,217272.0,34.0575,34.1689,33.9833,34.1596,217272.0
2022-01-19 10:40:00,36.8,36.88,36.7,36.87,140619.0,34.1503,34.2245,34.0575,34.2153,140619.0
2022-01-19 10:45:00,36.88,36.95,36.83,36.85,155986.0,34.2245,34.2895,34.1781,34.1967,155986.0
2022-01-19 10:50:00,36.85,36.98,36.84,36.9,227382.0,34.1967,34.3173,34.1874,34.2431,227382.0
2022-01-19 10:55:00,36.91,37.06,36.84,37.01,185568.0,34.2524,34.3916,34.1874,34.3452,185568.0
2022-01-19 11:00:00,37.01,37.15,36.98,37.14,164545.0,34.3452,34.4751,34.3173,34.4658,164545.0
2022-01-19 11:05:00,37.14,37.14,36.94,36.99,185650.0,34.4658,34.4658,34.2802,34.3266,185650.0
2022-01-19 11:10:00,36.98,37.05,36.97,37.05,152580.0,34.3173,34.3823,34.3081,34.3823,152580.0
2022-01-19 11:15:00,37.05,37.12,36.95,36.95,90275.0,34.3823,34.4473,34.2895,34.2895,90275.0
2022-01-19 11:20:00,36.95,37.01,36.88,36.9,250206.0,34.2895,34.3452,34.2245,34.2431,250206.0
2022-01-19 11:25:00,36.89,37.0,36.84,37.0,190958.0,34.2338,34.3359,34.1874,34.3359,190958.0
2022-01-19 11:30:00,37.0,37.13,36.92,36.97,90352.0,34.3359,34.4565,34.2617,34.3081,90352.0
2022-01-19 11:35:00,36.96,36.98,36.89,36.96,264744.0,34.2988,34.3173,34.2338,34.2988,264744.0
2022-01-19 11:40:00,36.97,36.97,36.86,36.88,138157.0,34.3081,34.3081,34.206,34.2245,138157.0
2022-01-19 11:45:00,36.88,37.07,36.85,37.04,177897.0,34.2245,34.4009,34.1967,34.373,177897.0
2022-01-19 11:50:00,37.05,37.2,37.04,37.16,212530.0,34.3823,34.5215,34.373,34.4844,212530.0
2022-01-19 11:55:00,37.16,37.17,37.05,37.09,68788.0,34.4844,34.4937,34.3823,34.4194,68788.0
2022-01-19 12:00:00,37.09,37.13,37.04,37.05,66089.0,34.4194,34.4565,34.373,34.3823,66089.0
2022-01-19 12:05:00,37.05,37.12,37.05,37.08,59405.0,34.3823,34.4473,34.3823,34.4101,59405.0
2022-01-19 12:10:00,37.09,37.2,37.09,37.13,86261.0,34.4194,34.5215,34.4194,34.4565,86261.0
2022-01-19 12:15:00,37.13,37.17,37.08,37.16,70487.0,34.4565,34.4937,34.4101,34.4844,70487.0
2022-01-19 12:20:00,37.16,37.2,37.09,37.2,51961.0,34.4844,34.5215,34.4194,34.5215,51961.0
2022-01-19 12:25:00,37.2,37.29,37.18,37.27,108031.0,34.5215,34.605,34.5029,34.5865,108031.0
2022-01-19 12:30:00,37.27,37.28,37.19,37.2,59004.0,34.5865,34.5957,34.5122,34.5215,59004.0
2022-01-19 12:35:00,37.2,37.23,37.16,37.18,76970.0,34.5215,34.5493,34.4844,34.5029,76970.0
2022-01-19 12:40:00,37.18,37.18,37.09,37.15,44610.0,34.5029,34.5029,34.4194,34.4751,44610.0
2022-01-19 12:45:00,37.15,37.27,37.13,37.26,71487.0,34.4751,34.5865,34.4565,34.5772,71487.0
2022-01-19 12:50:00,37.27,37.33,37.21,37.21,61805.0,34.5865,34.6421,34.5308,34.5308,61805.0
2022-01-19 12:55:00,37.22,37.28,37.2,37.26,50485.0,34.5401,34.5957,34.5215,34.5772,50485.0
2022-01-19 13:00:00,37.27,37.27,37.16,37.23,49057.0,34.5865,34.5865,34.4844,34.5493,49057.0
2022-01-19 13:05:00,37.23,37.24,37.16,37.2,55595.0,34.5493,34.5586,34.4844,34.5215,55595.0
2022-01-19 13:10:00,37.2,37.22,37.16,37.2,60351.0,34.5215,34.5401,34.4844,34.5215,60351.0
2022-01-19 13:15:00,37.21,37.24,37.16,37.16,46494.0,34.5308,34.5586,34.4844,34.4844,46494.0
2022-01-19 13:20:00,37.16,37.19,37.09,37.14,55934.0,34.4844,34.5122,34.4194,34.4658,55934.0
2022-01-19 13:25:00,37.14,37.19,37.13,37.15,44175.0,34.4658,34.5122,34.4565,34.4751,44175.0
2022-01-19 13:30:00,37.15,37.29,37.12,37.29,83502.0,34.4751,34.605,34.4473,34.605,83502.0
2022-01-19 13:35:00,37.29,37.32,37.23,37.25,43676.0,34.605,34.6329,34.5493,34.5679,43676.0
2022-01-19 13:40:00,37.25,37.26,37.17,37.19,40354.0,34.5679,34.5772,34.4937,34.5122,40354.0
2022-01-19 13:45:00,37.19,37.25,37.18,37.2,62215.0,34.5122,34.5679,34.5029,34.5215,62215.0
2022-01-19 13:50:00,37.21,37.27,37.18,37.25,64350.0,34.5308,34.5865,34.5029,34.5679,64350.0
2022-01-19 13:55:00,37.25,37.29,37.23,37.24,40365.0,34.5679,34.605,34.5493,34.5586,40365.0
2022-01-19 14:00:00,37.23,37.26,37.19,37.22,50017.0,34.5493,34.5772,34.5122,34.5401,50017.0
2022-01-19 14:05:00,37.22,37.23,37.16,37.21,61176.0,34.5401,34.5493,34.4844,34.5308,61176.0
2022-01-19 14:10:00,37.22,37.22,37.15,37.19,40077.0,34.5401,34.5401,34.4751,34.5122,40077.0
2022-01-19 14:15:00,37.19,37.21,37.16,37.17,32439.0,34.5122,34.5308,34.4844,34.4937,32439.0
2022-01-19 14:20:00,37.18,37.2,37.12,37.14,52275.0,34.5029,34.5215,34.4473,34.4658,52275.0
2022-01-19 14:25:00,37.14,37.18,37.11,37.12,33930.0,34.4658,34.5029,34.438,34.4473,33930.0
2022-01-19 14:30:00,37.12,37.14,37.07,37.08,61557.0,34.4473,34.4658,34.4009,34.4101,61557.0
2022-01-19 14:35:00,37.08,37.15,37.07,37.13,48241.0,34.4101,34.4751,34.4009,34.4565,48241.0
2022-01-19 14:40:00,37.13,37.2,37.11,37.19,49085.0,34.4565,34.5215,34.438,34.5122,49085.0
2022-01-19 14:45:00,37.19,37.2,37.1,37.14,60607.0,34.5122,34.5215,34.4287,34.4658,60607.0
2022-01-19 14:50:00,37.15,37.24,37.14,37.23,35138.0,34.4751,34.5586,34.4658,34.5493,35138.0
2022-01-19 14:55:00,37.23,37.31,37.21,37.29,63827.0,34.5493,34.6236,34.5308,34.605,63827.0
2022-01-19 15:00:00,37.28,37.29,37.23,37.26,80702.0,34.5957,34.605,34.5493,34.5772,80702.0
2022-01-19 15:05:00,37.27,37.35,37.26,37.33,59349.0,34.5865,34.6607,34.5772,34.6421,59349.0
2022-01-19 15:10:00,37.33,37.4,37.28,37.38,72891.0,34.6421,34.7071,34.5957,34.6885,72891.0
2022-01-19 15:15:00,37.37,37.42,37.35,37.38,81962.0,34.6793,34.7257,34.6607,34.6885,81962.0
2022-01-19 15:20:00,37.39,37.39,37.32,37.37,70141.0,34.6978,34.6978,34.6329,34.6793,70141.0
2022-01-19 15:25:00,37.38,37.41,37.3,37.32,93007.0,34.6885,34.7164,34.6143,34.6329,93007.0
2022-01-19 15:30:00,37.32,37.33,37.21,37.22,118591.0,34.6329,34.6421,34.5308,34.5401,118591.0
2022-01-19 15:35:00,37.23,37.27,37.19,37.21,139402.0,34.5493,34.5865,34.5122,34.5308,139402.0
2022-01-19 15:40:00,37.2,37.22,37.17,37.19,122463.0,34.5215,34.5401,34.4937,34.5122,122463.0
2022-01-19 15:45:00,37.18,37.24,37.18,37.2,150745.0,34.5029,34.5586,34.5029,34.5215,150745.0
2022-01-19 15:50:00,37.19,37.2,37.13,37.18,221158.0,34.5122,34.5215,34.4565,34.5029,221158.0
2022-01-19 15:55:00,37.17,37.19,37.08,37.13,420087.0,34.4937,34.5122,34.4101,34.4565,420087.0
2022-01-20 09:30:00,36.64,37.34,36.64,37.28,430427.0,34.0018,34.6514,34.0018,34.5957,430427.0
2022-01-20 09:35:00,37.28,37.32,37.0,37.26,170583.0,34.5957,34.6329,34.3359,34.5772,170583.0
2022-01-20 09:40:00,37.25,37.45,37.2,37.4,138021.0,34.5679,34.7535,34.5215,34.7071,138021.0
2022-01-20 09:45:00,37.41,37.46,37.26,37.37,111268.0,34.7164,34.7628,34.5772,34.6793,111268.0
2022-01-20 09:50:00,37.35,37.63,37.33,37.61,147657.0,34.6607,34.9205,34.6421,34.902,147657.0
2022-01-20 09:55:00,37.6,37.66,37.5,37.62,109484.0,34.8927,34.9484,34.7999,34.9113,109484.0
2022-01-20 10:00:00,37.63,37.68,37.47,37.52,171437.0,34.9205,34.9669,34.7721,34.8185,171437.0
2022-01-20 10:05:00,37.53,37.68,37.52,37.52,129214.0,34.8277,34.9669,34.8185,34.8185,129214.0
2022-01-20 10:10:00,37.53,37.58,37.34,37.51,194010.0,34.8277,34.8741,34.6514,34.8092,194010.0
2022-01-20 10:15:00,37.52,37.68,37.52,37.61,94905.0,34.8185,34.9669,34.8185,34.902,94905.0
2022-01-20 10:20:00,37.61,37.73,37.6,37.66,158311.0,34.902,35.0133,34.8927,34.9484,158311.0
2022-01-20 10:25:00,37.65,37.76,37.63,37.76,114277.0,34.9391,35.0412,34.9205,35.0412,114277.0
2022-01-20 10:30:00,37.76,37.9,37.76,37.88,169891.0,35.0412,35.1711,35.0412,35.1525,169891.0
2022-01-20 10:35:00,37.88,37.99,37.87,37.98,224782.0,35.1525,35.2546,35.1433,35.2453,224782.0
2022-01-20 10:40:00,37.98,38.0,37.95,37.99,318446.0,35.2453,35.2639,35.2175,35.2546,318446.0
2022-01-20 10:45:00,38.0,38.06,37.99,38.02,229996.0,35.2639,35.3196,35.2546,35.2825,229996.0
2022-01-20 10:50:00,38.02,38.04,37.99,38.02,183265.0,35.2825,35.301,35.2546,35.2825,183265.0
2022-01-20 10:55:00,38.03,38.03,37.98,38.01,95001.0,35.2917,35.2917,35.2453,35.2732,95001.0
2022-01-20 11:00:00,38.0,38.05,37.95,37.99,149525.0,35.2639,35.3103,35.2175,35.2546,149525.0
2022-01-20 11:05:00,37.99,38.04,37.95,37.98,178629.0,35.2546,35.301,35.2175,35.2453,178629.0
2022-01-20 11:10:00,37.98,38.0,37.93,38.0,106728.0,35.2453,35.2639,35.1989,35.2639,106728.0
2022-01-20 11:15:00,38.0,38.01,37.97,38.01,172208.0,35.2639,35.2732,35.2361,35.2732,172208.0
2022-01-20 11:20:00,38.01,38.03,37.96,37.98,171617.0,35.2732,35.2917,35.2268,35.2453,171617.0
2022-01-20 11:25:00,37.98,38.12,37.97,38.12,217054.0,35.2453,35.3753,35.2361,35.3753,217054.0
2022-01-20 11:30:00,38.12,38.15,38.02,38.07,133102.0,35.3753,35.4031,35.2825,35.3289,133102.0
2022-01-20 11:35:00,38.07,38.19,38.07,38.19,119522.0,35.3289,35.4402,35.3289,35.4402,119522.0
2022-01-20 11:40:00,38.19,38.21,38.08,38.09,180591.0,35.4402,35.4588,35.3381,35.3474,180591.0
2022-01-20 11:45:00,38.09,38.19,38.08,38.16,146109.0,35.3474,35.4402,35.3381,35.4124,146109.0
2022-01-20 11:50:00,38.17,38.23,38.14,38.14,75345.0,35.4217,35.4773,35.3938,35.3938,75345.0
2022-01-20 11:55:00,38.15,38.19,38.14,38.16,63646.0,35.4031,35.4402,35.3938,35.4124,63646.0
2022-01-20 12:00:00,38.17,38.2,38.09,38.16,127421.0,35.4217,35.4495,35.3474,35.4124,127421.0
2022-01-20 12:05:00,38.16,38.19,38.11,38.15,110938.0,35.4124,35.4402,35.366,35.4031,110938.0
2022-01-20 12:10:00,38.15,38.19,38.08,38.1,168007.0,35.4031,35.4402,35.3381,35.3567,168007.0
2022-01-20 12:15:00,38.11,38.12,38.02,38.03,62600.0,35.366,35.3753,35.2825,35.2917,62600.0
2022-01-20 12:20:00,38.04,38.1,38.03,38.08,55909.0,35.301,35.3567,35.2917,35.3381,55909.0
2022-01-20 12:25:00,38.08,38.12,38.07,38.1,62459.0,35.3381,35.3753,35.3289,35.3567,62459.0
2022-01-20 12:30:00,38.1,38.14,38.09,38.13,47021.0,35.3567,35.3938,35.3474,35.3845,47021.0
2022-01-20 12:35:00,38.13,38.2,38.12,38.18,67625.0,35.3845,35.4495,35.3753,35.4309,67625.0
2022-01-20 12:40:00,38.18,38.21,38.17,38.21,62878.0,35.4309,35.4588,35.4217,35.4588,62878.0
2022-01-20 12:45:00,38.22,38.24,38.19,38.21,79191.0,35.4681,35.4866,35.4402,35.4588,79191.0
2022-01-20 12:50:00,38.22,38.27,38.19,38.24,84566.0,35.4681,35.5145,35.4402,35.4866,84566.0
2022-01-20 12:55:00,38.24,38.33,38.24,38.3,112063.0,35.4866,35.5701,35.4866,35.5423,112063.0
2022-01-20 13:00:00,38.3,38.31,38.24,38.29,88998.0,35.5423,35.5516,35.4866,35.533,88998.0
2022-01-20 13:05:00,38.29,38.31,38.24,38.26,105779.0,35.533,35.5516,35.4866,35.5052,105779.0
2022-01-20 13:10:00,38.27,38.28,38.23,38.26,79605.0,35.5145,35.5237,35.4773,35.5052,79605.0
2022-01-20 13:15:00,38.26,38.26,38.14,38.21,99880.0,35.5052,35.5052,35.3938,35.4588,99880.0
2022-01-20 13:20:00,38.2,38.26,38.19,38.25,118882.0,35.4495,35.5052,35.4402,35.4959,118882.0
2022-01-20 13:25:00,38.25,38.28,38.23,38.26,103959.0,35.4959,35.5237,35.4773,35.5052,103959.0
2022-01-20 13:30:00,38.26,38.26,38.17,38.23,73568.0,35.5052,35.5052,35.4217,35.4773,73568.0
2022-01-20 13:35:00,38.24,38.28,38.17,38.18,182334.0,35.4866,35.5237,35.4217,35.4309,182334.0
2022-01-20 13:40:00,38.18,38.21,38.15,38.15,84555.0,35.4309,35.4588,35.4031,35.4031,84555.0
2022-01-20 13:45:00,38.15,38.19,38.11,38.19,62675.0,35.4031,35.4402,35.366,35.4402,62675.0
2022-01-20 13:50:00,38.18,38.26,38.18,38.22,91656.0,35.4309,35.5052,35.4309,35.4681,91656.0
2022-01-20 13:55:00,38.23,38.24,38.14,38.15,66006.0,35.4773,35.4866,35.3938,35.4031,66006.0
2022-01-20 14:00:00,38.14,38.28,38.14,38.24,156285.0,35.3938,35.5237,35.3938,35.4866,156285.0
2022-01-20 14:05:00,38.25,38.25,38.12,38.13,105656.0,35.4959,35.4959,35.3753,35.3845,105656.0
2022-01-20 14:10:00,38.13,38.18,38.04,38.04,144661.0,35.3845,35.4309,35.301,35.301,144661.0
2022-01-20 14:15:00,38.05,38.07,37.94,37.94,171851.0,35.3103,35.3289,35.2082,35.2082,171851.0
2022-01-20 14:20:00,37.95,37.96,37.83,37.88,118460.0,35.2175,35.2268,35.1061,35.1525,118460.0
2022-01-20 14:25:00,37.89,37.91,37.81,37.82,79738.0,35.1618,35.1804,35.0876,35.0969,79738.0
2022-01-20 14:30:00,37.82,37.82,37.74,37.74,107681.0,35.0969,35.0969,35.0226,35.0226,107681.0
2022-01-20 14:35:00,37.75,37.76,37.67,37.76,125919.0,35.0319,35.0412,34.9577,35.0412,125919.0
2022-01-20 14:40:00,37.75,37.76,37.7,37.76,88329.0,35.0319,35.0412,34.9855,35.0412,88329.0
2022-01-20 14:45:00,37.76,37.79,37.72,37.76,123131.0,35.0412,35.069,35.0041,35.0412,123131.0
2022-01-20 14:50:00,37.76,37.77,37.69,37.74,49620.0,35.0412,35.0505,34.9762,35.0226,49620.0
2022-01-20 14:55:00,37.75,37.8,37.73,37.75,88444.0,35.0319,35.0783,35.0133,35.0319,88444.0
2022-01-20 15:00:00,37.74,37.83,37.72,37.75,88850.0,35.0226,35.1061,35.0041,35.0319,88850.0
2022-01-20 15:05:00,37.75,37.76,37.62,37.73,148158.0,35.0319,35.0412,34.9113,35.0133,148158.0
2022-01-20 15:10:00,37.73,37.79,37.66,37.66,116744.0,35.0133,35.069,34.9484,34.9484,116744.0
2022-01-20 15:15:00,37.65,37.72,37.65,37.7,95239.0,34.9391,35.0041,34.9391,34.9855,95239.0
2022-01-20 15:20:00,37.7,37.71,37.57,37.58,122381.0,34.9855,34.9948,34.8649,34.8741,122381.0
2022-01-20 15:25:00,37.57,37.57,37.45,37.52,193372.0,34.8649,34.8649,34.7535,34.8185,193372.0
2022-01-20 15:30:00,37.52,37.52,37.3,37.31,148570.0,34.8185,34.8185,34.6143,34.6236,148570.0
2022-01-20 15:35:00,37.31,37.36,37.22,37.29,206672.0,34.6236,34.67,34.5401,34.605,206672.0
2022-01-20 15:40:00,37.29,37.3,37.16,37.16,296553.0,34.605,34.6143,34.4844,34.4844,296553.0
2022-01-20 15:45:00,37.16,37.22,37.14,37.16,444821.0,34.4844,34.5401,34.4658,34.4844,444821.0
2022-01-20 15:50:00,37.16,37.19,36.96,36.96,461284.0,34.4844,34.5122,34.2988,34.2988,461284.0
2022-01-20 15:55:00,36.96,37.09,36.93,37.06,765928.0,34.2988,34.4194,34.2709,34.3916,765928.0
2022-01-21 09:30:00,37.56,37.6,36.28,36.82,839094.0,34.8556,34.8927,33.6677,34.1689,839094.0
2022-01-21 09:35:00,36.75,37.02,36.69,36.91,331981.0,34.1039,34.3545,34.0482,34.2524,331981.0
2022-01-21 09:40:00,36.92,37.26,36.64,36.95,366605.0,34.2617,34.5772,34.0018,34.2895,366605.0
2022-01-21 09:45:00,36.92,37.02,36.62,37.0,257713.0,34.2617,34.3545,33.9833,34.3359,257713.0
2022-01-21 09:50:00,37.0,37.24,36.83,37.03,338427.0,34.3359,34.5586,34.1781,34.3637,338427.0
2022-01-21 09:55:00,37.01,37.06,36.4,36.54,308727.0,34.3452,34.3916,33.7791,33.909,308727.0
2022-01-21 10:00:00,36.55,36.75,36.21,36.35,193851.0,33.9183,34.1039,33.6028,33.7327,193851.0
2022-01-21 10:05:00,36.35,36.49,36.12,36.21,213854.0,33.7327,33.8626,33.5193,33.6028,213854.0
2022-01-21 10:10:00,36.2,36.21,35.88,35.99,324074.0,33.5935,33.6028,33.2965,33.3986,324074.0
2022-01-21 10:15:00,35.99,36.17,35.91,35.99,181285.0,33.3986,33.5657,33.3244,33.3986,181285.0
2022-01-21 10:20:00,35.98,36.01,35.68,35.98,259427.0,33.3893,33.4172,33.1109,33.3893,259427.0
2022-01-21 10:25:00,35.98,36.16,35.93,35.98,174015.0,33.3893,33.5564,33.3429,33.3893,174015.0
2022-01-21 10:30:00,35.99,36.52,35.9,36.46,209523.0,33.3986,33.8905,33.3151,33.8348,209523.0
2022-01-21 10:35:00,36.47,36.52,36.3,36.33,115629.0,33.8441,33.8905,33.6863,33.7141,115629.0
2022-01-21 10:40:00,36.32,36.58,36.29,36.58,194611.0,33.7049,33.9461,33.677,33.9461,194611.0
2022-01-21 10:45:00,36.57,36.71,36.46,36.65,156679.0,33.9369,34.0668,33.8348,34.0111,156679.0
2022-01-21 10:50:00,36.66,36.86,36.62,36.74,197304.0,34.0204,34.206,33.9833,34.0946,197304.0
2022-01-21 10:55:00,36.73,36.8,36.57,36.75,153796.0,34.0853,34.1503,33.9369,34.1039,153796.0
2022-01-21 11:00:00,36.76,36.81,36.65,36.73,155596.0,34.1132,34.1596,34.0111,34.0853,155596.0
2022-01-21 11:05:00,36.74,36.89,36.71,36.84,93913.0,34.0946,34.2338,34.0668,34.1874,93913.0
2022-01-21 11:10:00,36.83,36.84,36.62,36.71,100875.0,34.1781,34.1874,33.9833,34.0668,100875.0
2022-01-21 11:15:00,36.72,36.84,36.68,36.8,106142.0,34.0761,34.1874,34.0389,34.1503,106142.0
2022-01-21 11:20:00,36.78,37.04,36.75,36.95,143211.0,34.1317,34.373,34.1039,34.2895,143211.0
2022-01-21 11:25:00,36.94,36.94,36.79,36.88,71524.0,34.2802,34.2802,34.141,34.2245,71524.0
2022-01-21 11:30:00,36.88,37.01,36.81,36.9,142328.0,34.2245,34.3452,34.1596,34.2431,142328.0
2022-01-21 11:35:00,36.91,36.91,36.53,36.55,73508.0,34.2524,34.2524,33.8997,33.9183,73508.0
2022-01-21 11:40:00,36.55,36.57,36.4,36.4,130309.0,33.9183,33.9369,33.7791,33.7791,130309.0
2022-01-21 11:45:00,36.42,36.53,36.26,36.52,153360.0,33.7977,33.8997,33.6492,33.8905,153360.0
2022-01-21 11:50:00,36.53,36.55,36.33,36.34,124150.0,33.8997,33.9183,33.7141,33.7234,124150.0
2022-01-21 11:55:00,36.34,36.45,36.33,36.44,80069.0,33.7234,33.8255,33.7141,33.8162,80069.0
2022-01-21 12:00:00,36.43,36.43,36.17,36.33,107415.0,33.8069,33.8069,33.5657,33.7141,107415.0
2022-01-21 12:05:00,36.34,36.46,36.29,36.31,72643.0,33.7234,33.8348,33.677,33.6956,72643.0
2022-01-21 12:10:00,36.31,36.42,36.26,36.4,58676.0,33.6956,33.7977,33.6492,33.7791,58676.0
2022-01-21 12:15:00,36.39,36.44,36.27,36.34,70761.0,33.7698,33.8162,33.6585,33.7234,70761.0
2022-01-21 12:20:00,36.34,36.47,36.28,36.47,68463.0,33.7234,33.8441,33.6677,33.8441,68463.0
2022-01-21 12:25:00,36.46,36.52,36.43,36.49,70242.0,33.8348,33.8905,33.8069,33.8626,70242.0
2022-01-21 12:30:00,36.48,36.52,36.38,36.44,80465.0,33.8533,33.8905,33.7605,33.8162,80465.0
2022-01-21 12:35:00,36.45,36.5,36.3,36.5,94071.0,33.8255,33.8719,33.6863,33.8719,94071.0
2022-01-21 12:40:00,36.5,36.59,36.49,36.54,67629.0,33.8719,33.9554,33.8626,33.909,67629.0
2022-01-21 12:45:00,36.54,36.57,36.42,36.43,66306.0,33.909,33.9369,33.7977,33.8069,66306.0
2022-01-21 12:50:00,36.44,36.52,36.41,36.51,100103.0,33.8162,33.8905,33.7884,33.8812,100103.0
2022-01-21 12:55:00,36.5,36.52,36.42,36.44,57286.0,33.8719,33.8905,33.7977,33.8162,57286.0
2022-01-21 13:00:00,36.45,36.52,36.39,36.44,48395.0,33.8255,33.8905,33.7698,33.8162,48395.0
2022-01-21 13:05:00,36.45,36.53,36.44,36.46,88440.0,33.8255,33.8997,33.8162,33.8348,88440.0
2022-01-21 13:10:00,36.47,36.66,36.45,36.65,84884.0,33.8441,34.0204,33.8255,34.0111,84884.0
2022-01-21 13:15:00,36.64,36.65,36.46,36.48,62627.0,34.0018,34.0111,33.8348,33.8533,62627.0
2022-01-21 13:20:00,36.48,36.48,36.36,36.43,61921.0,33.8533,33.8533,33.742,33.8069,61921.0
2022-01-21 13:25:00,36.42,36.48,36.36,36.48,70158.0,33.7977,33.8533,33.742,33.8533,70158.0
2022-01-21 13:30:00,36.48,36.59,36.47,36.55,102363.0,33.8533,33.9554,33.8441,33.9183,102363.0
2022-01-21 13:35:00,36.55,36.59,36.47,36.55,72054.0,33.9183,33.9554,33.8441,33.9183,72054.0
2022-01-21 13:40:00,36.56,36.59,36.52,36.53,85378.0,33.9276,33.9554,33.8905,33.8997,85378.0
2022-01-21 13:45:00,36.54,36.55,36.41,36.48,50960.0,33.909,33.9183,33.7884,33.8533,50960.0
2022-01-21 13:50:00,36.48,36.56,36.42,36.52,58661.0,33.8533,33.9276,33.7977,33.8905,58661.0
2022-01-21 13:55:00,36.52,36.56,36.41,36.46,55207.0,33.8905,33.9276,33.7884,33.8348,55207.0
2022-01-21 14:00:00,36.47,36.49,36.33,36.38,72736.0,33.8441,33.8626,33.7141,33.7605,72736.0
2022-01-21 14:05:00,36.38,36.48,36.36,36.39,100735.0,33.7605,33.8533,33.742,33.7698,100735.0
2022-01-21 14:10:00,36.4,36.46,36.39,36.43,80705.0,33.7791,33.8348,33.7698,33.8069,80705.0
2022-01-21 14:15:00,36.42,36.46,36.39,36.41,55216.0,33.7977,33.8348,33.7698,33.7884,55216.0
2022-01-21 14:20:00,36.41,36.48,36.39,36.47,61380.0,33.7884,33.8533,33.7698,33.8441,61380.0
2022-01-21 14:25:00,36.46,36.47,36.35,36.38,80950.0,33.8348,33.8441,33.7327,33.7605,80950.0
2022-01-21 14:30:00,36.37,36.42,36.36,36.39,59767.0,33.7513,33.7977,33.742,33.7698,59767.0
2022-01-21 14:35:00,36.39,36.55,36.33,36.52,189444.0,33.7698,33.9183,33.7141,33.8905,189444.0
2022-01-21 14:40:00,36.51,36.55,36.35,36.37,51811.0,33.8812,33.9183,33.7327,33.7513,51811.0
2022-01-21 14:45:00,36.36,36.41,36.35,36.38,66898.0,33.742,33.7884,33.7327,33.7605,66898.0
2022-01-21 14:50:00,36.38,36.39,36.28,36.31,74987.0,33.7605,33.7698,33.6677,33.6956,74987.0
2022-01-21 14:55:00,36.31,36.32,36.26,36.27,63847.0,33.6956,33.7049,33.6492,33.6585,63847.0
2022-01-21 15:00:00,36.27,36.31,36.21,36.22,88972.0,33.6585,33.6956,33.6028,33.6121,88972.0
2022-01-21 15:05:00,36.23,36.23,36.11,36.15,110637.0,33.6213,33.6213,33.51,33.5471,110637.0
2022-01-21 15:10:00,36.15,36.16,36.04,36.14,221262.0,33.5471,33.5564,33.445,33.5378,221262.0
2022-01-21 15:15:00,36.13,36.22,36.1,36.15,164669.0,33.5285,33.6121,33.5007,33.5471,164669.0
2022-01-21 15:20:00,36.15,36.24,36.1,36.23,178093.0,33.5471,33.6306,33.5007,33.6213,178093.0
2022-01-21 15:25:00,36.22,36.23,36.05,36.05,197961.0,33.6121,33.6213,33.4543,33.4543,197961.0
2022-01-21 15:30:00,36.05,36.18,36.04,36.15,211984.0,33.4543,33.5749,33.445,33.5471,211984.0
2022-01-21 15:35:00,36.15,36.32,36.15,36.28,214434.0,33.5471,33.7049,33.5471,33.6677,214434.0
2022-01-21 15:40:00,36.29,36.42,36.28,36.32,237295.0,33.677,33.7977,33.6677,33.7049,237295.0
2022-01-21 15:45:00,36.31,36.35,36.26,36.3,211957.0,33.6956,33.7327,33.6492,33.6863,211957.0
2022-01-21 15:50:00,36.3,36.33,36.23,36.29,476574.0,33.6863,33.7141,33.6213,33.677,476574.0
2022-01-21 15:55:00,36.28,36.45,36.27,36.35,1260822.0,33.6677,33.8255,33.6585,33.7327,1260822.0
2022-01-24 09:30:00,35.29,35.8,35.04,35.61,582842.0,32.749,33.2223,32.517,33.046,582842.0
2022-01-24 09:35:00,35.59,35.95,35.47,35.94,291686.0,33.0274,33.3615,32.9161,33.3522,291686.0
2022-01-24 09:40:00,35.95,36.06,35.75,35.8,212571.0,33.3615,33.4636,33.1759,33.2223,212571.0
2022-01-24 09:45:00,35.79,35.79,35.36,35.39,206037.0,33.213,33.213,32.814,32.8418,206037.0
2022-01-24 09:50:00,35.38,35.41,35.05,35.06,305102.0,32.8325,32.8604,32.5263,32.5356,305102.0
2022-01-24 09:55:00,35.05,35.36,35.0,35.18,224938.0,32.5263,32.814,32.4799,32.6469,224938.0
2022-01-24 10:00:00,35.16,35.33,34.95,34.97,254641.0,32.6284,32.7861,32.4335,32.4521,254641.0
2022-01-24 10:05:00,34.98,35.08,34.72,34.77,294111.0,32.4613,32.5541,32.2201,32.2665,294111.0
2022-01-24 10:10:00,34.76,34.97,34.72,34.88,159771.0,32.2572,32.4521,32.2201,32.3685,159771.0
2022-01-24 10:15:00,34.89,34.95,34.69,34.69,147771.0,32.3778,32.4335,32.1922,32.1922,147771.0
2022-01-24 10:20:00,34.69,35.04,34.68,35.02,312948.0,32.1922,32.517,32.1829,32.4985,312948.0
2022-01-24 10:25:00,35.03,35.25,35.01,35.01,208606.0,32.5077,32.7119,32.4892,32.4892,208606.0
2022-01-24 10:30:00,35.01,35.28,34.99,35.21,140488.0,32.4892,32.7397,32.4706,32.6748,140488.0
2022-01-24 10:35:00,35.2,35.59,35.15,35.57,133788.0,32.6655,33.0274,32.6191,33.0089,133788.0
2022-01-24 10:40:00,35.57,35.74,35.47,35.74,98683.0,33.0089,33.1666,32.9161,33.1666,98683.0
2022-01-24 10:45:00,35.74,35.76,35.54,35.62,193472.0,33.1666,33.1852,32.981,33.0553,193472.0
2022-01-24 10:50:00,35.62,35.78,35.56,35.75,153545.0,33.0553,33.2037,32.9996,33.1759,153545.0
2022-01-24 10:55:00,35.75,35.75,35.39,35.43,148754.0,33.1759,33.1759,32.8418,32.8789,148754.0
2022-01-24 11:00:00,35.43,35.63,35.38,35.57,132719.0,32.8789,33.0645,32.8325,33.0089,132719.0
2022-01-24 11:05:00,35.58,35.58,35.4,35.45,77734.0,33.0181,33.0181,32.8511,32.8975,77734.0
2022-01-24 11:10:00,35.45,35.49,35.32,35.36,110866.0,32.8975,32.9346,32.7769,32.814,110866.0
2022-01-24 11:15:00,35.36,35.41,35.3,35.35,90935.0,32.814,32.8604,32.7583,32.8047,90935.0
2022-01-24 11:20:00,35.34,35.5,35.34,35.43,126903.0,32.7954,32.9439,32.7954,32.8789,126903.0
2022-01-24 11:25:00,35.42,35.58,35.3,35.58,108241.0,32.8697,33.0181,32.7583,33.0181,108241.0
2022-01-24 11:30:00,35.57,35.67,35.5,35.65,107343.0,33.0089,33.1017,32.9439,33.0831,107343.0
2022-01-24 11:35:00,35.66,35.68,35.42,35.48,134884.0,33.0924,33.1109,32.8697,32.9253,134884.0
2022-01-24 11:40:00,35.48,35.5,35.37,35.41,96451.0,32.9253,32.9439,32.8233,32.8604,96451.0
2022-01-24 11:45:00,35.4,35.46,35.18,35.2,166952.0,32.8511,32.9068,32.6469,32.6655,166952.0
2022-01-24 11:50:00,35.2,35.35,35.19,35.32,150072.0,32.6655,32.8047,32.6562,32.7769,150072.0
2022-01-24 11:55:00,35.32,35.52,35.31,35.51,126710.0,32.7769,32.9625,32.7676,32.9532,126710.0
2022-01-24 12:00:00,35.51,35.56,35.38,35.39,97344.0,32.9532,32.9996,32.8325,32.8418,97344.0
2022-01-24 12:05:00,35.4,35.51,35.37,35.41,91277.0,32.8511,32.9532,32.8233,32.8604,91277.0
2022-01-24 12:10:00,35.41,35.44,35.18,35.25,91041.0,32.8604,32.8882,32.6469,32.7119,91041.0
2022-01-24 12:15:00,35.25,35.25,35.18,35.25,101197.0,32.7119,32.7119,32.6469,32.7119,101197.0
2022-01-24 12:20:00,35.23,35.38,35.18,35.19,100455.0,32.6933,32.8325,32.6469,32.6562,100455.0
2022-01-24 12:25:00,35.2,35.34,35.13,35.27,190195.0,32.6655,32.7954,32.6005,32.7305,190195.0
2022-01-24 12:30:00,35.25,35.32,35.16,35.25,151836.0,32.7119,32.7769,32.6284,32.7119,151836.0
2022-01-24 12:35:00,35.25,35.25,35.08,35.17,61908.0,32.7119,32.7119,32.5541,32.6377,61908.0
2022-01-24 12:40:00,35.16,35.29,35.06,35.26,146060.0,32.6284,32.749,32.5356,32.7212,146060.0
2022-01-24 12:45:00,35.26,35.33,35.22,35.3,150564.0,32.7212,32.7861,32.6841,32.7583,150564.0
2022-01-24 12:50:00,35.3,35.54,35.23,35.54,99806.0,32.7583,32.981,32.6933,32.981,99806.0
2022-01-24 12:55:00,35.54,35.61,35.5,35.52,88041.0,32.981,33.046,32.9439,32.9625,88041.0
2022-01-24 13:00:00,35.52,35.54,35.43,35.52,86487.0,32.9625,32.981,32.8789,32.9625,86487.0
2022-01-24 13:05:00,35.52,35.68,35.47,35.6,116021.0,32.9625,33.1109,32.9161,33.0367,116021.0
2022-01-24 13:10:00,35.6,35.68,35.59,35.65,90152.0,33.0367,33.1109,33.0274,33.0831,90152.0
2022-01-24 13:15:00,35.64,35.76,35.62,35.75,113303.0,33.0738,33.1852,33.0553,33.1759,113303.0
2022-01-24 13:20:00,35.74,35.75,35.5,35.51,89945.0,33.1666,33.1759,32.9439,32.9532,89945.0
2022-01-24 13:25:00,35.52,35.6,35.42,35.44,119117.0,32.9625,33.0367,32.8697,32.8882,119117.0
2022-01-24 13:30:00,35.43,35.71,35.41,35.71,82412.0,32.8789,33.1388,32.8604,33.1388,82412.0
2022-01-24 13:35:00,35.71,35.73,35.51,35.72,137683.0,33.1388,33.1573,32.9532,33.1481,137683.0
2022-01-24 13:40:00,35.72,35.75,35.62,35.68,102322.0,33.1481,33.1759,33.0553,33.1109,102322.0
2022-01-24 13:45:00,35.68,35.85,35.67,35.8,77035.0,33.1109,33.2687,33.1017,33.2223,77035.0
2022-01-24 13:50:00,35.81,35.92,35.77,35.9,85039.0,33.2316,33.3337,33.1945,33.3151,85039.0
2022-01-24 13:55:00,35.9,36.01,35.89,36.0,248512.0,33.3151,33.4172,33.3058,33.4079,248512.0
2022-01-24 14:00:00,36.0,36.17,35.98,36.07,401322.0,33.4079,33.5657,33.3893,33.4729,401322.0
2022-01-24 14:05:00,36.06,36.23,36.05,36.15,305984.0,33.4636,33.6213,33.4543,33.5471,305984.0
2022-01-24 14:10:00,36.15,36.21,35.9,35.92,112528.0,33.5471,33.6028,33.3151,33.3337,112528.0
2022-01-24 14:15:00,35.93,35.97,35.81,35.86,83387.0,33.3429,33.3801,33.2316,33.278,83387.0
2022-01-24 14:20:00,35.87,35.98,35.82,35.84,97153.0,33.2873,33.3893,33.2409,33.2594,97153.0
2022-01-24 14:25:00,35.84,35.99,35.79,35.93,138021.0,33.2594,33.3986,33.213,33.3429,138021.0
2022-01-24 14:30:00,35.93,36.05,35.86,35.86,134037.0,33.3429,33.4543,33.278,33.278,134037.0
2022-01-24 14:35:00,35.87,35.93,35.77,35.86,96257.0,33.2873,33.3429,33.1945,33.278,96257.0
2022-01-24 14:40:00,35.86,35.94,35.84,35.89,92642.0,33.278,33.3522,33.2594,33.3058,92642.0
2022-01-24 14:45:00,35.88,35.98,35.77,35.96,123368.0,33.2965,33.3893,33.1945,33.3708,123368.0
2022-01-24 14:50:00,35.97,36.01,35.93,35.98,90566.0,33.3801,33.4172,33.3429,33.3893,90566.0
2022-01-24 14:55:00,35.98,36.11,35.94,36.1,152437.0,33.3893,33.51,33.3522,33.5007,152437.0
2022-01-24 15:00:00,36.1,36.19,36.07,36.08,230377.0,33.5007,33.5842,33.4729,33.4821,230377.0
2022-01-24 15:05:00,36.08,36.1,36.01,36.08,173370.0,33.4821,33.5007,33.4172,33.4821,173370.0
2022-01-24 15:10:00,36.07,36.22,36.07,36.22,213327.0,33.4729,33.6121,33.4729,33.6121,213327.0
2022-01-24 15:15:00,36.22,36.33,36.1,36.15,235114.0,33.6121,33.7141,33.5007,33.5471,235114.0
2022-01-24 15:20:00,36.16,36.35,36.15,36.3,152078.0,33.5564,33.7327,33.5471,33.6863,152078.0
2022-01-24 15:25:00,36.3,36.34,36.17,36.25,171152.0,33.6863,33.7234,33.5657,33.6399,171152.0
2022-01-24 15:30:00,36.24,36.47,36.19,36.45,251724.0,33.6306,33.8441,33.5842,33.8255,251724.0
2022-01-24 15:35:00,36.45,36.46,36.36,36.43,386506.0,33.8255,33.8348,33.742,33.8069,386506.0
2022-01-24 15:40:00,36.44,36.45,36.32,36.37,246167.0,33.8162,33.8255,33.7049,33.7513,246167.0
2022-01-24 15:45:00,36.37,36.49,36.36,36.48,416205.0,33.7513,33.8626,33.742,33.8533,416205.0
2022-01-24 15:50:00,36.48,36.68,36.47,36.59,677174.0,33.8533,34.0389,33.8441,33.9554,677174.0
2022-01-24 15:55:00,36.59,36.6,36.46,36.6,1088339.0,33.9554,33.9647,33.8348,33.9647,1088339.0
2022-01-25 09:30:00,36.43,36.56,36.14,36.23,461009.0,33.8069,33.9276,33.5378,33.6213,461009.0
2022-01-25 09:35:00,36.25,36.63,36.22,36.43,269276.0,33.6399,33.9925,33.6121,33.8069,269276.0
2022-01-25 09:40:00,36.4,36.5,36.14,36.18,162929.0,33.7791,33.8719,33.5378,33.5749,162929.0
2022-01-25 09:45:00,36.18,36.18,35.88,35.94,131599.0,33.5749,33.5749,33.2965,33.3522,131599.0
2022-01-25 09:50:00,35.94,36.08,35.83,35.87,165685.0,33.3522,33.4821,33.2501,33.2873,165685.0
2022-01-25 09:55:00,35.9,36.01,35.85,35.99,145504.0,33.3151,33.4172,33.2687,33.3986,145504.0
2022-01-25 10:00:00,35.99,36.04,35.79,35.82,269761.0,33.3986,33.445,33.213,33.2409,269761.0
2022-01-25 10:05:00,35.82,35.95,35.81,35.94,206203.0,33.2409,33.3615,33.2316,33.3522,206203.0
2022-01-25 10:10:00,35.92,36.09,35.75,36.03,171163.0,33.3337,33.4914,33.1759,33.4357,171163.0
2022-01-25 10:15:00,36.03,36.24,35.96,36.18,252953.0,33.4357,33.6306,33.3708,33.5749,252953.0
2022-01-25 10:20:00,36.17,36.36,36.12,36.23,117481.0,33.5657,33.742,33.5193,33.6213,117481.0
2022-01-25 10:25:00,36.22,36.64,36.2,36.64,181188.0,33.6121,34.0018,33.5935,34.0018,181188.0
2022-01-25 10:30:00,36.64,36.77,36.55,36.75,203372.0,34.0018,34.1225,33.9183,34.1039,203372.0
2022-01-25 10:35:00,36.76,36.88,36.65,36.88,239823.0,34.1132,34.2245,34.0111,34.2245,239823.0
2022-01-25 10:40:00,36.87,37.15,36.86,37.15,343863.0,34.2153,34.4751,34.206,34.4751,343863.0
2022-01-25 10:45:00,37.15,37.35,37.09,37.34,225528.0,34.4751,34.6607,34.4194,34.6514,225528.0
2022-01-25 10:50:00,37.34,37.44,37.2,37.21,246689.0,34.6514,34.7442,34.5215,34.5308,246689.0
2022-01-25 10:55:00,37.21,37.28,37.08,37.11,230675.0,34.5308,34.5957,34.4101,34.438,230675.0
2022-01-25 11:00:00,37.09,37.3,37.03,37.29,280745.0,34.4194,34.6143,34.3637,34.605,280745.0
2022-01-25 11:05:00,37.3,37.45,37.22,37.29,263739.0,34.6143,34.7535,34.5401,34.605,263739.0
2022-01-25 11:10:00,37.3,37.4,37.26,37.36,154120.0,34.6143,34.7071,34.5772,34.67,154120.0
2022-01-25 11:15:00,37.35,37.65,37.35,37.64,234447.0,34.6607,34.9391,34.6607,34.9298,234447.0
2022-01-25 11:20:00,37.63,37.82,37.62,37.81,267385.0,34.9205,35.0969,34.9113,35.0876,267385.0
2022-01-25 11:25:00,37.8,37.9,37.7,37.72,346560.0,35.0783,35.1711,34.9855,35.0041,346560.0
2022-01-25 11:30:00,37.71,37.72,37.57,37.63,155105.0,34.9948,35.0041,34.8649,34.9205,155105.0
2022-01-25 11:35:00,37.63,37.65,37.41,37.5,156470.0,34.9205,34.9391,34.7164,34.7999,156470.0
2022-01-25 11:40:00,37.51,37.74,37.46,37.74,184371.0,34.8092,35.0226,34.7628,35.0226,184371.0
2022-01-25 11:45:00,37.74,37.8,37.66,37.72,132362.0,35.0226,35.0783,34.9484,35.0041,132362.0
2022-01-25 11:50:00,37.71,37.82,37.66,37.81,132838.0,34.9948,35.0969,34.9484,35.0876,132838.0
2022-01-25 11:55:00,37.81,37.82,37.59,37.63,146035.0,35.0876,35.0969,34.8834,34.9205,146035.0
2022-01-25 12:00:00,37.63,37.84,37.59,37.83,204231.0,34.9205,35.1154,34.8834,35.1061,204231.0
2022-01-25 12:05:00,37.83,37.87,37.76,37.84,121740.0,35.1061,35.1433,35.0412,35.1154,121740.0
2022-01-25 12:10:00,37.85,37.98,37.8,37.98,196342.0,35.1247,35.2453,35.0783,35.2453,196342.0
2022-01-25 12:15:00,37.98,38.1,37.73,37.84,308762.0,35.2453,35.3567,35.0133,35.1154,308762.0
2022-01-25 12:20:00,37.85,38.17,37.82,38.13,168854.0,35.1247,35.4217,35.0969,35.3845,168854.0
2022-01-25 12:25:00,38.13,38.17,37.89,37.98,229377.0,35.3845,35.4217,35.1618,35.2453,229377.0
2022-01-25 12:30:00,37.98,37.98,37.75,37.86,216444.0,35.2453,35.2453,35.0319,35.134,216444.0
2022-01-25 12:35:00,37.86,37.93,37.78,37.79,149227.0,35.134,35.1989,35.0597,35.069,149227.0
2022-01-25 12:40:00,37.79,37.84,37.64,37.84,173450.0,35.069,35.1154,34.9298,35.1154,173450.0
2022-01-25 12:45:00,37.83,37.83,37.63,37.66,112459.0,35.1061,35.1061,34.9205,34.9484,112459.0
2022-01-25 12:50:00,37.66,37.72,37.6,37.66,248622.0,34.9484,35.0041,34.8927,34.9484,248622.0
2022-01-25 12:55:00,37.67,37.86,37.61,37.86,286095.0,34.9577,35.134,34.902,35.134,286095.0
2022-01-25 13:00:00,37.86,37.87,37.69,37.76,164281.0,35.134,35.1433,34.9762,35.0412,164281.0
2022-01-25 13:05:00,37.77,37.79,37.6,37.7,153818.0,35.0505,35.069,34.8927,34.9855,153818.0
2022-01-25 13:10:00,37.7,37.86,37.67,37.85,143640.0,34.9855,35.134,34.9577,35.1247,143640.0
2022-01-25 13:15:00,37.85,37.95,37.82,37.9,191682.0,35.1247,35.2175,35.0969,35.1711,191682.0
2022-01-25 13:20:00,37.9,37.9,37.8,37.85,163803.0,35.1711,35.1711,35.0783,35.1247,163803.0
2022-01-25 13:25:00,37.85,38.0,37.83,38.0,182577.0,35.1247,35.2639,35.1061,35.2639,182577.0
2022-01-25 13:30:00,38.0,38.03,37.95,38.01,256156.0,35.2639,35.2917,35.2175,35.2732,256156.0
2022-01-25 13:35:00,38.01,38.16,37.96,38.15,206932.0,35.2732,35.4124,35.2268,35.4031,206932.0
2022-01-25 13:40:00,38.16,38.18,38.06,38.16,161831.0,35.4124,35.4309,35.3196,35.4124,161831.0
2022-01-25 13:45:00,38.16,38.25,38.07,38.2,308625.0,35.4124,35.4959,35.3289,35.4495,308625.0
2022-01-25 13:50:00,38.2,38.24,38.17,38.23,166536.0,35.4495,35.4866,35.4217,35.4773,166536.0
2022-01-25 13:55:00,38.22,38.37,38.15,38.37,362860.0,35.4681,35.6073,35.4031,35.6073,362860.0
2022-01-25 14:00:00,38.37,38.38,38.21,38.25,288167.0,35.6073,35.6165,35.4588,35.4959,288167.0
2022-01-25 14:05:00,38.26,38.33,38.18,38.27,251924.0,35.5052,35.5701,35.4309,35.5145,251924.0
2022-01-25 14:10:00,38.27,38.53,38.24,38.52,426278.0,35.5145,35.7557,35.4866,35.7465,426278.0
2022-01-25 14:15:00,38.53,38.56,38.49,38.55,272807.0,35.7557,35.7836,35.7186,35.7743,272807.0
2022-01-25 14:20:00,38.55,38.64,38.52,38.62,244022.0,35.7743,35.8578,35.7465,35.8393,244022.0
2022-01-25 14:25:00,38.61,38.69,38.57,38.67,326542.0,35.83,35.9042,35.7929,35.8857,326542.0
2022-01-25 14:30:00,38.67,38.69,38.57,38.58,187615.0,35.8857,35.9042,35.7929,35.8021,187615.0
2022-01-25 14:35:00,38.58,38.6,38.48,38.54,188520.0,35.8021,35.8207,35.7093,35.765,188520.0
2022-01-25 14:40:00,38.54,38.63,38.5,38.62,155279.0,35.765,35.8485,35.7279,35.8393,155279.0
2022-01-25 14:45:00,38.61,38.79,38.59,38.75,207674.0,35.83,35.997,35.8114,35.9599,207674.0
2022-01-25 14:50:00,38.76,38.81,38.71,38.72,171685.0,35.9692,36.0156,35.9228,35.9321,171685.0
2022-01-25 14:55:00,38.72,38.78,38.66,38.76,234507.0,35.9321,35.9877,35.8764,35.9692,234507.0
2022-01-25 15:00:00,38.76,38.79,38.69,38.71,235378.0,35.9692,35.997,35.9042,35.9228,235378.0
2022-01-25 15:05:00,38.7,38.71,38.6,38.66,192919.0,35.9135,35.9228,35.8207,35.8764,192919.0
2022-01-25 15:10:00,38.66,38.73,38.62,38.73,154498.0,35.8764,35.9413,35.8393,35.9413,154498.0
2022-01-25 15:15:00,38.72,39.0,38.72,39.0,312861.0,35.9321,36.1919,35.9321,36.1919,312861.0
2022-01-25 15:20:00,39.0,39.0,38.83,38.85,337760.0,36.1919,36.1919,36.0341,36.0527,337760.0
2022-01-25 15:25:00,38.84,38.85,38.65,38.71,431187.0,36.0434,36.0527,35.8671,35.9228,431187.0
2022-01-25 15:30:00,38.7,38.78,38.65,38.73,262616.0,35.9135,35.9877,35.8671,35.9413,262616.0
2022-01-25 15:35:00,38.74,38.78,38.59,38.73,362311.0,35.9506,35.9877,35.8114,35.9413,362311.0
2022-01-25 15:40:00,38.73,38.89,38.72,38.83,310364.0,35.9413,36.0898,35.9321,36.0341,310364.0
2022-01-25 15:45:00,38.83,38.91,38.65,38.72,570579.0,36.0341,36.1084,35.8671,35.9321,570579.0
2022-01-25 15:50:00,38.72,38.74,38.61,38.64,571187.0,35.9321,35.9506,35.83,35.8578,571187.0
2022-01-25 15:55:00,38.63,38.8,38.62,38.79,1058706.0,35.8485,36.0063,35.8393,35.997,1058706.0
2022-01-26 09:30:00,39.06,39.12,38.42,38.45,799418.0,36.2476,36.3033,35.6537,35.6815,799418.0
2022-01-26 09:35:00,38.44,38.78,38.43,38.67,223254.0,35.6722,35.9877,35.6629,35.8857,223254.0
2022-01-26 09:40:00,38.68,39.09,38.66,39.09,215994.0,35.8949,36.2754,35.8764,36.2754,215994.0
2022-01-26 09:45:00,39.08,39.35,39.08,39.22,320248.0,36.2661,36.5167,36.2661,36.3961,320248.0
2022-01-26 09:50:00,39.21,39.4,39.18,39.39,172801.0,36.3868,36.5631,36.3589,36.5538,172801.0
2022-01-26 09:55:00,39.39,39.4,39.18,39.36,158327.0,36.5538,36.5631,36.3589,36.526,158327.0
2022-01-26 10:00:00,39.37,39.4,39.14,39.26,157714.0,36.5353,36.5631,36.3218,36.4332,157714.0
2022-01-26 10:05:00,39.27,39.28,39.12,39.19,174713.0,36.4425,36.4517,36.3033,36.3682,174713.0
2022-01-26 10:10:00,39.18,39.19,38.99,39.03,213840.0,36.3589,36.3682,36.1826,36.2197,213840.0
2022-01-26 10:15:00,39.03,39.23,38.9,39.23,168558.0,36.2197,36.4053,36.0991,36.4053,168558.0
2022-01-26 10:20:00,39.22,39.31,39.13,39.16,189008.0,36.3961,36.4796,36.3125,36.3404,189008.0
2022-01-26 10:25:00,39.16,39.18,38.82,38.91,165996.0,36.3404,36.3589,36.0249,36.1084,165996.0
2022-01-26 10:30:00,38.88,38.91,38.74,38.83,215887.0,36.0805,36.1084,35.9506,36.0341,215887.0
2022-01-26 10:35:00,38.82,38.89,38.65,38.71,176822.0,36.0249,36.0898,35.8671,35.9228,176822.0
2022-01-26 10:40:00,38.72,38.82,38.63,38.69,138945.0,35.9321,36.0249,35.8485,35.9042,138945.0
2022-01-26 10:45:00,38.71,38.76,38.58,38.72,101587.0,35.9228,35.9692,35.8021,35.9321,101587.0
2022-01-26 10:50:00,38.72,38.8,38.63,38.73,166983.0,35.9321,36.0063,35.8485,35.9413,166983.0
2022-01-26 10:55:00,38.72,38.91,38.66,38.76,182031.0,35.9321,36.1084,35.8764,35.9692,182031.0
2022-01-26 11:00:00,38.76,38.88,38.67,38.88,118390.0,35.9692,36.0805,35.8857,36.0805,118390.0
2022-01-26 11:05:00,38.88,39.0,38.86,38.95,119947.0,36.0805,36.1919,36.062,36.1455,119947.0
2022-01-26 11:10:00,38.94,39.08,38.89,39.05,127824.0,36.1362,36.2661,36.0898,36.2383,127824.0
2022-01-26 11:15:00,39.05,39.07,38.93,38.99,116858.0,36.2383,36.2569,36.1269,36.1826,116858.0
2022-01-26 11:20:00,38.98,39.11,38.92,39.06,105814.0,36.1733,36.294,36.1177,36.2476,105814.0
2022-01-26 11:25:00,39.06,39.16,39.02,39.13,197549.0,36.2476,36.3404,36.2105,36.3125,197549.0
2022-01-26 11:30:00,39.12,39.27,39.09,39.14,353664.0,36.3033,36.4425,36.2754,36.3218,353664.0
2022-01-26 11:35:00,39.14,39.19,39.0,39.13,242913.0,36.3218,36.3682,36.1919,36.3125,242913.0
2022-01-26 11:40:00,39.14,39.3,39.11,39.28,161892.0,36.3218,36.4703,36.294,36.4517,161892.0
2022-01-26 11:45:00,39.28,39.32,39.18,39.21,199625.0,36.4517,36.4889,36.3589,36.3868,199625.0
2022-01-26 11:50:00,39.21,39.3,39.1,39.27,107870.0,36.3868,36.4703,36.2847,36.4425,107870.0
2022-01-26 11:55:00,39.27,39.38,39.25,39.36,109433.0,36.4425,36.5445,36.4239,36.526,109433.0
2022-01-26 12:00:00,39.37,39.45,39.29,39.37,251576.0,36.5353,36.6095,36.461,36.5353,251576.0
2022-01-26 12:05:00,39.37,39.4,39.33,39.36,187977.0,36.5353,36.5631,36.4981,36.526,187977.0
2022-01-26 12:10:00,39.35,39.45,39.31,39.41,101655.0,36.5167,36.6095,36.4796,36.5724,101655.0
2022-01-26 12:15:00,39.41,39.49,39.4,39.46,226659.0,36.5724,36.6466,36.5631,36.6188,226659.0
2022-01-26 12:20:00,39.45,39.63,39.45,39.5,495908.0,36.6095,36.7765,36.6095,36.6559,495908.0
2022-01-26 12:25:00,39.51,39.6,39.49,39.58,261854.0,36.6652,36.7487,36.6466,36.7301,261854.0
2022-01-26 12:30:00,39.59,39.62,39.51,39.58,271969.0,36.7394,36.7673,36.6652,36.7301,271969.0
2022-01-26 12:35:00,39.57,39.72,39.57,39.66,349436.0,36.7209,36.8601,36.7209,36.8044,349436.0
2022-01-26 12:40:00,39.66,39.8,39.66,39.77,276188.0,36.8044,36.9343,36.8044,36.9065,276188.0
2022-01-26 12:45:00,39.76,39.8,39.71,39.75,252790.0,36.8972,36.9343,36.8508,36.8879,252790.0
2022-01-26 12:50:00,39.76,39.88,39.71,39.87,265855.0,36.8972,37.0085,36.8508,36.9993,265855.0
2022-01-26 12:55:00,39.88,39.91,39.84,39.91,270097.0,37.0085,37.0364,36.9714,37.0364,270097.0
2022-01-26 13:00:00,39.91,39.95,39.66,39.71,543956.0,37.0364,37.0735,36.8044,36.8508,543956.0
2022-01-26 13:05:00,39.71,39.83,39.65,39.8,292087.0,36.8508,36.9621,36.7951,36.9343,292087.0
2022-01-26 13:10:00,39.8,39.81,39.66,39.66,169549.0,36.9343,36.9436,36.8044,36.8044,169549.0
2022-01-26 13:15:00,39.67,39.71,39.6,39.66,118865.0,36.8137,36.8508,36.7487,36.8044,118865.0
2022-01-26 13:20:00,39.66,39.66,39.52,39.58,109061.0,36.8044,36.8044,36.6745,36.7301,109061.0
2022-01-26 13:25:00,39.58,39.66,39.56,39.66,105388.0,36.7301,36.8044,36.7116,36.8044,105388.0
2022-01-26 13:30:00,39.66,39.68,39.6,39.64,124074.0,36.8044,36.8229,36.7487,36.7858,124074.0
2022-01-26 13:35:00,39.64,39.67,39.52,39.59,121851.0,36.7858,36.8137,36.6745,36.7394,121851.0
2022-01-26 13:40:00,39.59,39.75,39.57,39.75,204005.0,36.7394,36.8879,36.7209,36.8879,204005.0
2022-01-26 13:45:00,39.75,39.83,39.73,39.83,104026.0,36.8879,36.9621,36.8693,36.9621,104026.0
2022-01-26 13:50:00,39.82,39.88,39.77,39.88,145568.0,36.9529,37.0085,36.9065,37.0085,145568.0
2022-01-26 13:55:00,39.88,39.9,39.73,39.75,168732.0,37.0085,37.0271,36.8693,36.8879,168732.0
2022-01-26 14:00:00,39.76,39.98,39.73,39.85,334342.0,36.8972,37.1013,36.8693,36.9807,334342.0
2022-01-26 14:05:00,39.85,39.99,39.85,39.9,259590.0,36.9807,37.1106,36.9807,37.0271,259590.0
2022-01-26 14:10:00,39.9,39.92,39.64,39.72,243664.0,37.0271,37.0457,36.7858,36.8601,243664.0
2022-01-26 14:15:00,39.71,39.85,39.68,39.85,214379.0,36.8508,36.9807,36.8229,36.9807,214379.0
2022-01-26 14:20:00,39.84,39.97,39.8,39.96,228888.0,36.9714,37.0921,36.9343,37.0828,228888.0
2022-01-26 14:25:00,39.96,40.26,39.95,40.23,814096.0,37.0828,37.3612,37.0735,37.3333,814096.0
2022-01-26 14:30:00,40.23,40.26,39.91,39.97,305241.0,37.3333,37.3612,37.0364,37.0921,305241.0
2022-01-26 14:35:00,39.96,40.28,39.86,40.23,446728.0,37.0828,37.3797,36.99,37.3333,446728.0
2022-01-26 14:40:00,40.23,40.28,39.93,39.93,347083.0,37.3333,37.3797,37.0549,37.0549,347083.0
2022-01-26 14:45:00,39.93,39.93,39.65,39.7,426847.0,37.0549,37.0549,36.7951,36.8415,426847.0
2022-01-26 14:50:00,39.7,39.91,39.67,39.79,291848.0,36.8415,37.0364,36.8137,36.925,291848.0
2022-01-26 14:55:00,39.79,39.85,39.68,39.83,234580.0,36.925,36.9807,36.8229,36.9621,234580.0
2022-01-26 15:00:00,39.81,39.81,39.45,39.55,283841.0,36.9436,36.9436,36.6095,36.7023,283841.0
2022-01-26 15:05:00,39.53,39.55,39.15,39.2,549368.0,36.6837,36.7023,36.3311,36.3775,549368.0
2022-01-26 15:10:00,39.19,39.5,39.18,39.37,392019.0,36.3682,36.6559,36.3589,36.5353,392019.0
2022-01-26 15:15:00,39.38,39.47,39.08,39.09,318469.0,36.5445,36.6281,36.2661,36.2754,318469.0
2022-01-26 15:20:00,39.1,39.19,39.02,39.12,321776.0,36.2847,36.3682,36.2105,36.3033,321776.0
2022-01-26 15:25:00,39.12,39.44,39.07,39.44,242086.0,36.3033,36.6002,36.2569,36.6002,242086.0
2022-01-26 15:30:00,39.44,39.55,39.37,39.5,213709.0,36.6002,36.7023,36.5353,36.6559,213709.0
2022-01-26 15:35:00,39.5,39.65,39.41,39.52,450759.0,36.6559,36.7951,36.5724,36.6745,450759.0
2022-01-26 15:40:00,39.52,39.65,39.06,39.58,382223.0,36.6745,36.7951,36.2476,36.7301,382223.0
2022-01-26 15:45:00,39.57,39.79,39.52,39.68,636854.0,36.7209,36.925,36.6745,36.8229,636854.0
2022-01-26 15:50:00,39.69,39.87,39.65,39.84,645003.0,36.8322,36.9993,36.7951,36.9714,645003.0
2022-01-26 15:55:00,39.84,39.9,39.66,39.8,1227773.0,36.9714,37.0271,36.8044,36.9343,1227773.0
2022-01-27 09:30:00,40.26,40.88,40.18,40.47,1269755.0,37.3612,37.9365,37.2869,37.556,1269755.0
2022-01-27 09:35:00,40.47,40.95,40.42,40.86,549300.0,37.556,38.0015,37.5096,37.918,549300.0
2022-01-27 09:40:00,40.86,41.04,40.71,40.78,539842.0,37.918,38.085,37.7788,37.8437,539842.0
2022-01-27 09:45:00,40.78,40.95,40.74,40.88,382593.0,37.8437,38.0015,37.8066,37.9365,382593.0
2022-01-27 09:50:00,40.87,40.9,40.47,40.62,382310.0,37.9272,37.9551,37.556,37.6952,382310.0
2022-01-27 09:55:00,40.62,40.65,40.37,40.55,425431.0,37.6952,37.7231,37.4632,37.6303,425431.0
2022-01-27 10:00:00,40.55,40.56,40.27,40.42,163120.0,37.6303,37.6396,37.3704,37.5096,163120.0
2022-01-27 10:05:00,40.43,40.53,40.32,40.49,130677.0,37.5189,37.6117,37.4168,37.5746,130677.0
2022-01-27 10:10:00,40.49,40.58,40.41,40.54,122089.0,37.5746,37.6581,37.5004,37.621,122089.0
2022-01-27 10:15:00,40.53,40.61,40.28,40.35,369664.0,37.6117,37.686,37.3797,37.4447,369664.0
2022-01-27 10:20:00,40.36,40.4,40.01,40.09,323730.0,37.454,37.4911,37.1292,37.2034,323730.0
2022-01-27 10:25:00,40.1,40.13,39.82,39.82,276874.0,37.2127,37.2405,36.9529,36.9529,276874.0
2022-01-27 10:30:00,39.84,39.93,39.68,39.76,311475.0,36.9714,37.0549,36.8229,36.8972,311475.0
2022-01-27 10:35:00,39.76,39.76,39.45,39.51,297343.0,36.8972,36.8972,36.6095,36.6652,297343.0
2022-01-27 10:40:00,39.51,39.76,39.5,39.71,227381.0,36.6652,36.8972,36.6559,36.8508,227381.0
2022-01-27 10:45:00,39.7,39.8,39.58,39.63,242763.0,36.8415,36.9343,36.7301,36.7765,242763.0
2022-01-27 10:50:00,39.63,39.66,39.44,39.5,207097.0,36.7765,36.8044,36.6002,36.6559,207097.0
2022-01-27 10:55:00,39.51,39.65,39.49,39.58,226243.0,36.6652,36.7951,36.6466,36.7301,226243.0
2022-01-27 11:00:00,39.59,39.79,39.56,39.77,286922.0,36.7394,36.925,36.7116,36.9065,286922.0
2022-01-27 11:05:00,39.77,39.8,39.6,39.62,299913.0,36.9065,36.9343,36.7487,36.7673,299913.0
2022-01-27 11:10:00,39.63,39.88,39.62,39.71,277332.0,36.7765,37.0085,36.7673,36.8508,277332.0
2022-01-27 11:15:00,39.71,39.72,39.46,39.54,125685.0,36.8508,36.8601,36.6188,36.693,125685.0
2022-01-27 11:20:00,39.53,39.59,39.43,39.44,121968.0,36.6837,36.7394,36.5909,36.6002,121968.0
2022-01-27 11:25:00,39.45,39.47,39.27,39.34,248469.0,36.6095,36.6281,36.4425,36.5074,248469.0
2022-01-27 11:30:00,39.34,39.43,39.3,39.41,312476.0,36.5074,36.5909,36.4703,36.5724,312476.0
2022-01-27 11:35:00,39.41,39.5,39.31,39.32,172442.0,36.5724,36.6559,36.4796,36.4889,172442.0
2022-01-27 11:40:00,39.32,39.42,39.12,39.15,148422.0,36.4889,36.5817,36.3033,36.3311,148422.0
2022-01-27 11:45:00,39.16,39.32,39.15,39.27,147881.0,36.3404,36.4889,36.3311,36.4425,147881.0
2022-01-27 11:50:00,39.27,39.35,39.21,39.28,216531.0,36.4425,36.5167,36.3868,36.4517,216531.0
2022-01-27 11:55:00,39.28,39.34,39.21,39.28,175900.0,36.4517,36.5074,36.3868,36.4517,175900.0
2022-01-27 12:00:00,39.29,39.29,39.14,39.21,164045.0,36.461,36.461,36.3218,36.3868,164045.0
2022-01-27 12:05:00,39.21,39.21,38.92,38.92,236863.0,36.3868,36.3868,36.1177,36.1177,236863.0
2022-01-27 12:10:00,38.93,39.03,38.89,39.03,208448.0,36.1269,36.2197,36.0898,36.2197,208448.0
2022-01-27 12:15:00,39.02,39.06,38.91,39.01,214261.0,36.2105,36.2476,36.1084,36.2012,214261.0
2022-01-27 12:20:00,39.0,39.02,38.89,38.91,185571.0,36.1919,36.2105,36.0898,36.1084,185571.0
2022-01-27 12:25:00,38.92,38.98,38.8,38.82,272986.0,36.1177,36.1733,36.0063,36.0249,272986.0
2022-01-27 12:30:00,38.82,38.87,38.75,38.81,136353.0,36.0249,36.0713,35.9599,36.0156,136353.0
2022-01-27 12:35:00,38.81,38.85,38.71,38.76,158100.0,36.0156,36.0527,35.9228,35.9692,158100.0
2022-01-27 12:40:00,38.75,38.83,38.71,38.77,140655.0,35.9599,36.0341,35.9228,35.9785,140655.0
2022-01-27 12:45:00,38.77,38.77,38.54,38.55,214081.0,35.9785,35.9785,35.765,35.7743,214081.0
2022-01-27 12:50:00,38.55,38.7,38.54,38.62,203192.0,35.7743,35.9135,35.765,35.8393,203192.0
2022-01-27 12:55:00,38.62,38.64,38.49,38.53,202372.0,35.8393,35.8578,35.7186,35.7557,202372.0
2022-01-27 13:00:00,38.53,38.6,38.31,38.31,191058.0,35.7557,35.8207,35.5516,35.5516,191058.0
2022-01-27 13:05:00,38.3,38.36,38.22,38.24,292414.0,35.5423,35.598,35.4681,35.4866,292414.0
2022-01-27 13:10:00,38.24,38.45,38.22,38.41,234555.0,35.4866,35.6815,35.4681,35.6444,234555.0
2022-01-27 13:15:00,38.41,38.55,38.38,38.43,221529.0,35.6444,35.7743,35.6165,35.6629,221529.0
2022-01-27 13:20:00,38.42,38.44,38.23,38.24,223332.0,35.6537,35.6722,35.4773,35.4866,223332.0
2022-01-27 13:25:00,38.24,38.41,38.22,38.37,368106.0,35.4866,35.6444,35.4681,35.6073,368106.0
2022-01-27 13:30:00,38.38,38.49,38.35,38.45,263501.0,35.6165,35.7186,35.5887,35.6815,263501.0
2022-01-27 13:35:00,38.45,38.54,38.33,38.34,341180.0,35.6815,35.765,35.5701,35.5794,341180.0
2022-01-27 13:40:00,38.35,38.51,38.3,38.48,167461.0,35.5887,35.7372,35.5423,35.7093,167461.0
2022-01-27 13:45:00,38.49,38.51,38.39,38.48,191451.0,35.7186,35.7372,35.6258,35.7093,191451.0
2022-01-27 13:50:00,38.48,38.55,38.38,38.39,253419.0,35.7093,35.7743,35.6165,35.6258,253419.0
2022-01-27 13:55:00,38.39,38.56,38.37,38.52,283868.0,35.6258,35.7836,35.6073,35.7465,283868.0
2022-01-27 14:00:00,38.52,38.65,38.51,38.59,227156.0,35.7465,35.8671,35.7372,35.8114,227156.0
2022-01-27 14:05:00,38.59,38.7,38.51,38.56,180954.0,35.8114,35.9135,35.7372,35.7836,180954.0
2022-01-27 14:10:00,38.55,38.62,38.53,38.57,192759.0,35.7743,35.8393,35.7557,35.7929,192759.0
2022-01-27 14:15:00,38.57,38.66,38.49,38.62,235107.0,35.7929,35.8764,35.7186,35.8393,235107.0
2022-01-27 14:20:00,38.62,38.63,38.51,38.51,159040.0,35.8393,35.8485,35.7372,35.7372,159040.0
2022-01-27 14:25:00,38.51,38.52,38.41,38.44,190396.0,35.7372,35.7465,35.6444,35.6722,190396.0
2022-01-27 14:30:00,38.45,38.52,38.3,38.32,222318.0,35.6815,35.7465,35.5423,35.5609,222318.0
2022-01-27 14:35:00,38.32,38.48,38.31,38.45,302595.0,35.5609,35.7093,35.5516,35.6815,302595.0
2022-01-27 14:40:00,38.45,38.61,38.44,38.58,127680.0,35.6815,35.83,35.6722,35.8021,127680.0
2022-01-27 14:45:00,38.58,38.62,38.47,38.49,166591.0,35.8021,35.8393,35.7001,35.7186,166591.0
2022-01-27 14:50:00,38.48,38.55,38.39,38.4,287125.0,35.7093,35.7743,35.6258,35.6351,287125.0
2022-01-27 14:55:00,38.4,38.44,38.3,38.41,161081.0,35.6351,35.6722,35.5423,35.6444,161081.0
2022-01-27 15:00:00,38.4,38.6,38.4,38.59,216973.0,35.6351,35.8207,35.6351,35.8114,216973.0
2022-01-27 15:05:00,38.6,38.6,38.44,38.45,236194.0,35.8207,35.8207,35.6722,35.6815,236194.0
2022-01-27 15:10:00,38.46,38.47,38.3,38.35,212427.0,35.6908,35.7001,35.5423,35.5887,212427.0
2022-01-27 15:15:00,38.35,38.59,38.29,38.58,173894.0,35.5887,35.8114,35.533,35.8021,173894.0
2022-01-27 15:20:00,38.57,38.62,38.46,38.55,171690.0,35.7929,35.8393,35.6908,35.7743,171690.0
2022-01-27 15:25:00,38.54,38.72,38.52,38.67,218960.0,35.765,35.9321,35.7465,35.8857,218960.0
2022-01-27 15:30:00,38.67,38.7,38.49,38.53,345080.0,35.8857,35.9135,35.7186,35.7557,345080.0
2022-01-27 15:35:00,38.53,38.6,38.52,38.6,230413.0,35.7557,35.8207,35.7465,35.8207,230413.0
2022-01-27 15:40:00,38.6,38.86,38.54,38.84,261097.0,35.8207,36.062,35.765,36.0434,261097.0
2022-01-27 15:45:00,38.84,38.95,38.69,38.78,345542.0,36.0434,36.1455,35.9042,35.9877,345542.0
2022-01-27 15:50:00,38.79,38.98,38.74,38.9,464045.0,35.997,36.1733,35.9506,36.0991,464045.0
2022-01-27 15:55:00,38.9,38.95,38.84,38.86,813626.0,36.0991,36.1455,36.0434,36.062,813626.0
2022-01-28 09:30:00,38.92,39.28,38.69,39.27,543608.0,36.1177,36.4517,35.9042,36.4425,543608.0
2022-01-28 09:35:00,39.26,39.55,39.16,39.26,226305.0,36.4332,36.7023,36.3404,36.4332,226305.0
2022-01-28 09:40:00,39.27,39.57,39.2,39.53,161166.0,36.4425,36.7209,36.3775,36.6837,161166.0
2022-01-28 09:45:00,39.54,39.95,39.44,39.82,254046.0,36.693,37.0735,36.6002,36.9529,254046.0
2022-01-28 09:50:00,39.82,40.15,39.81,40.01,359563.0,36.9529,37.2591,36.9436,37.1292,359563.0
2022-01-28 09:55:00,40.01,40.01,39.71,39.8,348630.0,37.1292,37.1292,36.8508,36.9343,348630.0
2022-01-28 10:00:00,39.79,39.8,39.54,39.7,304176.0,36.925,36.9343,36.693,36.8415,304176.0
2022-01-28 10:05:00,39.7,40.1,39.64,40.06,259715.0,36.8415,37.2127,36.7858,37.1756,259715.0
2022-01-28 10:10:00,40.04,40.22,40.04,40.11,192828.0,37.157,37.324,37.157,37.222,192828.0
2022-01-28 10:15:00,40.11,40.25,40.0,40.22,371019.0,37.222,37.3519,37.1199,37.324,371019.0
2022-01-28 10:20:00,40.23,40.33,40.12,40.23,627888.0,37.3333,37.4261,37.2312,37.3333,627888.0
2022-01-28 10:25:00,40.25,40.32,40.15,40.31,267479.0,37.3519,37.4168,37.2591,37.4076,267479.0
2022-01-28 10:30:00,40.3,40.34,40.01,40.04,331151.0,37.3983,37.4354,37.1292,37.157,331151.0
2022-01-28 10:35:00,40.03,40.13,39.95,39.99,316044.0,37.1477,37.2405,37.0735,37.1106,316044.0
2022-01-28 10:40:00,39.98,40.01,39.65,39.67,269035.0,37.1013,37.1292,36.7951,36.8137,269035.0
2022-01-28 10:45:00,39.67,39.81,39.61,39.8,126582.0,36.8137,36.9436,36.758,36.9343,126582.0
2022-01-28 10:50:00,39.8,39.93,39.76,39.88,223786.0,36.9343,37.0549,36.8972,37.0085,223786.0
2022-01-28 10:55:00,39.87,39.87,39.59,39.69,371962.0,36.9993,36.9993,36.7394,36.8322,371962.0
2022-01-28 11:00:00,39.7,39.71,39.44,39.48,567504.0,36.8415,36.8508,36.6002,36.6373,567504.0
2022-01-28 11:05:00,39.48,39.61,39.46,39.54,171283.0,36.6373,36.758,36.6188,36.693,171283.0
2022-01-28 11:10:00,39.55,39.65,39.5,39.53,149757.0,36.7023,36.7951,36.6559,36.6837,149757.0
2022-01-28 11:15:00,39.54,39.76,39.53,39.7,225463.0,36.693,36.8972,36.6837,36.8415,225463.0
2022-01-28 11:20:00,39.7,39.71,39.63,39.63,184676.0,36.8415,36.8508,36.7765,36.7765,184676.0
2022-01-28 11:25:00,39.63,39.75,39.58,39.65,425089.0,36.7765,36.8879,36.7301,36.7951,425089.0
2022-01-28 11:30:00,39.66,39.69,39.45,39.49,257679.0,36.8044,36.8322,36.6095,36.6466,257679.0
2022-01-28 11:35:00,39.48,39.63,39.46,39.6,203112.0,36.6373,36.7765,36.6188,36.7487,203112.0
2022-01-28 11:40:00,39.6,39.65,39.55,39.63,121599.0,36.7487,36.7951,36.7023,36.7765,121599.0
2022-01-28 11:45:00,39.63,39.69,39.58,39.62,117320.0,36.7765,36.8322,36.7301,36.7673,117320.0
2022-01-28 11:50:00,39.62,39.65,39.55,39.63,95160.0,36.7673,36.7951,36.7023,36.7765,95160.0
2022-01-28 11:55:00,39.64,39.78,39.62,39.71,97075.0,36.7858,36.9157,36.7673,36.8508,97075.0
2022-01-28 12:00:00,39.71,39.71,39.63,39.68,121710.0,36.8508,36.8508,36.7765,36.8229,121710.0
2022-01-28 12:05:00,39.69,39.78,39.64,39.7,91810.0,36.8322,36.9157,36.7858,36.8415,91810.0
2022-01-28 12:10:00,39.7,39.74,39.56,39.63,77302.0,36.8415,36.8786,36.7116,36.7765,77302.0
2022-01-28 12:15:00,39.64,39.71,39.54,39.67,158378.0,36.7858,36.8508,36.693,36.8137,158378.0
2022-01-28 12:20:00,39.68,39.68,39.51,39.57,87903.0,36.8229,36.8229,36.6652,36.7209,87903.0
2022-01-28 12:25:00,39.58,39.58,39.44,39.46,136050.0,36.7301,36.7301,36.6002,36.6188,136050.0
2022-01-28 12:30:00,39.46,39.47,39.34,39.4,107966.0,36.6188,36.6281,36.5074,36.5631,107966.0
2022-01-28 12:35:00,39.41,39.43,39.28,39.31,100181.0,36.5724,36.5909,36.4517,36.4796,100181.0
2022-01-28 12:40:00,39.32,39.36,39.27,39.36,80460.0,36.4889,36.526,36.4425,36.526,80460.0
2022-01-28 12:45:00,39.36,39.37,39.27,39.3,56469.0,36.526,36.5353,36.4425,36.4703,56469.0
2022-01-28 12:50:00,39.3,39.31,39.17,39.25,131813.0,36.4703,36.4796,36.3497,36.4239,131813.0
2022-01-28 12:55:00,39.25,39.29,39.17,39.17,83384.0,36.4239,36.461,36.3497,36.3497,83384.0
2022-01-28 13:00:00,39.18,39.36,39.17,39.36,81780.0,36.3589,36.526,36.3497,36.526,81780.0
2022-01-28 13:05:00,39.36,39.44,39.32,39.42,79848.0,36.526,36.6002,36.4889,36.5817,79848.0
2022-01-28 13:10:00,39.41,39.46,39.36,39.45,66755.0,36.5724,36.6188,36.526,36.6095,66755.0
2022-01-28 13:15:00,39.45,39.51,39.39,39.47,61433.0,36.6095,36.6652,36.5538,36.6281,61433.0
2022-01-28 13:20:00,39.47,39.49,39.39,39.43,58309.0,36.6281,36.6466,36.5538,36.5909,58309.0
2022-01-28 13:25:00,39.44,39.48,39.36,39.44,78444.0,36.6002,36.6373,36.526,36.6002,78444.0
2022-01-28 13:30:00,39.46,39.57,39.45,39.5,77290.0,36.6188,36.7209,36.6095,36.6559,77290.0
2022-01-28 13:35:00,39.5,39.55,39.39,39.42,77135.0,36.6559,36.7023,36.5538,36.5817,77135.0
2022-01-28 13:40:00,39.41,39.45,39.34,39.4,57260.0,36.5724,36.6095,36.5074,36.5631,57260.0
2022-01-28 13:45:00,39.41,39.45,39.35,39.38,74582.0,36.5724,36.6095,36.5167,36.5445,74582.0
2022-01-28 13:50:00,39.39,39.53,39.38,39.5,88283.0,36.5538,36.6837,36.5445,36.6559,88283.0
2022-01-28 13:55:00,39.5,39.56,39.46,39.46,124342.0,36.6559,36.7116,36.6188,36.6188,124342.0
2022-01-28 14:00:00,39.46,39.58,39.37,39.37,86606.0,36.6188,36.7301,36.5353,36.5353,86606.0
2022-01-28 14:05:00,39.38,39.39,39.23,39.26,88097.0,36.5445,36.5538,36.4053,36.4332,88097.0
2022-01-28 14:10:00,39.27,39.28,39.13,39.14,73086.0,36.4425,36.4517,36.3125,36.3218,73086.0
2022-01-28 14:15:00,39.14,39.14,39.02,39.03,89421.0,36.3218,36.3218,36.2105,36.2197,89421.0
2022-01-28 14:20:00,39.02,39.05,38.96,38.98,109384.0,36.2105,36.2383,36.1548,36.1733,109384.0
2022-01-28 14:25:00,38.99,39.03,38.93,38.93,171615.0,36.1826,36.2197,36.1269,36.1269,171615.0
2022-01-28 14:30:00,38.94,39.01,38.85,38.96,110971.0,36.1362,36.2012,36.0527,36.1548,110971.0
2022-01-28 14:35:00,38.96,39.04,38.95,39.01,126378.0,36.1548,36.229,36.1455,36.2012,126378.0
2022-01-28 14:40:00,39.02,39.22,39.01,39.21,237269.0,36.2105,36.3961,36.2012,36.3868,237269.0
2022-01-28 14:45:00,39.21,39.23,39.04,39.1,152770.0,36.3868,36.4053,36.229,36.2847,152770.0
2022-01-28 14:50:00,39.11,39.18,39.08,39.16,105607.0,36.294,36.3589,36.2661,36.3404,105607.0
2022-01-28 14:55:00,39.16,39.35,39.16,39.32,84986.0,36.3404,36.5167,36.3404,36.4889,84986.0
2022-01-28 15:00:00,39.33,39.38,39.26,39.35,133083.0,36.4981,36.5445,36.4332,36.5167,133083.0
2022-01-28 15:05:00,39.36,39.38,39.22,39.23,72234.0,36.526,36.5445,36.3961,36.4053,72234.0
2022-01-28 15:10:00,39.23,39.27,39.14,39.19,101853.0,36.4053,36.4425,36.3218,36.3682,101853.0
2022-01-28 15:15:00,39.2,39.28,39.11,39.16,96390.0,36.3775,36.4517,36.294,36.3404,96390.0
2022-01-28 15:20:00,39.16,39.32,39.13,39.28,124634.0,36.3404,36.4889,36.3125,36.4517,124634.0
2022-01-28 15:25:00,39.28,39.3,39.21,39.28,124946.0,36.4517,36.4703,36.3868,36.4517,124946.0
2022-01-28 15:30:00,39.29,39.43,39.19,39.37,186495.0,36.461,36.5909,36.3682,36.5353,186495.0
2022-01-28 15:35:00,39.37,39.42,39.32,39.38,137769.0,36.5353,36.5817,36.4889,36.5445,137769.0
2022-01-28 15:40:00,39.38,39.45,39.37,39.44,157177.0,36.5445,36.6095,36.5353,36.6002,157177.0
2022-01-28 15:45:00,39.44,39.54,39.4,39.54,374919.0,36.6002,36.693,36.5631,36.693,374919.0
2022-01-28 15:50:00,39.54,39.6,39.49,39.56,394623.0,36.693,36.7487,36.6466,36.7116,394623.0
2022-01-28 15:55:00,39.56,39.73,39.54,39.68,639004.0,36.7116,36.8693,36.693,36.8229,639004.0
2022-01-31 09:30:00,39.23,39.44,39.12,39.38,519990.0,36.4053,36.6002,36.3033,36.5445,519990.0
2022-01-31 09:35:00,39.37,39.51,39.07,39.08,267054.0,36.5353,36.6652,36.2569,36.2661,267054.0
2022-01-31 09:40:00,39.08,39.12,38.87,39.05,231798.0,36.2661,36.3033,36.0713,36.2383,231798.0
2022-01-31 09:45:00,39.05,39.1,38.78,38.94,147576.0,36.2383,36.2847,35.9877,36.1362,147576.0
2022-01-31 09:50:00,38.93,39.02,38.76,38.77,219000.0,36.1269,36.2105,35.9692,35.9785,219000.0
2022-01-31 09:55:00,38.77,38.8,38.63,38.79,147414.0,35.9785,36.0063,35.8485,35.997,147414.0
2022-01-31 10:00:00,38.79,39.1,38.78,39.05,273787.0,35.997,36.2847,35.9877,36.2383,273787.0
2022-01-31 10:05:00,39.05,39.29,39.02,39.26,193252.0,36.2383,36.461,36.2105,36.4332,193252.0
2022-01-31 10:10:00,39.27,39.29,39.17,39.23,155508.0,36.4425,36.461,36.3497,36.4053,155508.0
2022-01-31 10:15:00,39.22,39.27,39.16,39.27,139488.0,36.3961,36.4425,36.3404,36.4425,139488.0
2022-01-31 10:20:00,39.27,39.42,39.25,39.38,316514.0,36.4425,36.5817,36.4239,36.5445,316514.0
2022-01-31 10:25:00,39.38,39.48,39.37,39.4,162199.0,36.5445,36.6373,36.5353,36.5631,162199.0
2022-01-31 10:30:00,39.4,39.46,39.39,39.44,220218.0,36.5631,36.6188,36.5538,36.6002,220218.0
2022-01-31 10:35:00,39.44,39.57,39.38,39.39,150421.0,36.6002,36.7209,36.5445,36.5538,150421.0
2022-01-31 10:40:00,39.39,39.42,39.2,39.24,184429.0,36.5538,36.5817,36.3775,36.4146,184429.0
2022-01-31 10:45:00,39.23,39.23,39.07,39.21,93186.0,36.4053,36.4053,36.2569,36.3868,93186.0
2022-01-31 10:50:00,39.21,39.3,39.08,39.25,174758.0,36.3868,36.4703,36.2661,36.4239,174758.0
2022-01-31 10:55:00,39.25,39.42,39.24,39.34,106758.0,36.4239,36.5817,36.4146,36.5074,106758.0
2022-01-31 11:00:00,39.35,39.37,39.19,39.19,88789.0,36.5167,36.5353,36.3682,36.3682,88789.0
2022-01-31 11:05:00,39.2,39.23,39.07,39.11,148313.0,36.3775,36.4053,36.2569,36.294,148313.0
2022-01-31 11:10:00,39.12,39.17,39.02,39.12,92956.0,36.3033,36.3497,36.2105,36.3033,92956.0
2022-01-31 11:15:00,39.12,39.17,38.97,38.98,139027.0,36.3033,36.3497,36.1641,36.1733,139027.0
2022-01-31 11:20:00,38.98,39.07,38.96,39.05,87708.0,36.1733,36.2569,36.1548,36.2383,87708.0
2022-01-31 11:25:00,39.04,39.06,38.91,38.96,171322.0,36.229,36.2476,36.1084,36.1548,171322.0
2022-01-31 11:30:00,38.96,39.07,38.9,39.02,240642.0,36.1548,36.2569,36.0991,36.2105,240642.0
2022-01-31 11:35:00,39.01,39.01,38.86,38.93,108195.0,36.2012,36.2012,36.062,36.1269,108195.0
2022-01-31 11:40:00,38.93,39.17,38.93,39.16,566132.0,36.1269,36.3497,36.1269,36.3404,566132.0
2022-01-31 11:45:00,39.16,39.3,39.14,39.3,168664.0,36.3404,36.4703,36.3218,36.4703,168664.0
2022-01-31 11:50:00,39.29,39.35,39.25,39.32,124184.0,36.461,36.5167,36.4239,36.4889,124184.0
2022-01-31 11:55:00,39.32,39.42,39.31,39.37,147524.0,36.4889,36.5817,36.4796,36.5353,147524.0
2022-01-31 12:00:00,39.37,39.46,39.35,39.43,157992.0,36.5353,36.6188,36.5167,36.5909,157992.0
2022-01-31 12:05:00,39.43,39.43,39.22,39.22,76800.0,36.5909,36.5909,36.3961,36.3961,76800.0
2022-01-31 12:10:00,39.23,39.27,39.18,39.19,103343.0,36.4053,36.4425,36.3589,36.3682,103343.0
2022-01-31 12:15:00,39.18,39.36,39.18,39.33,75009.0,36.3589,36.526,36.3589,36.4981,75009.0
2022-01-31 12:20:00,39.32,39.33,39.22,39.25,81257.0,36.4889,36.4981,36.3961,36.4239,81257.0
2022-01-31 12:25:00,39.25,39.35,39.22,39.29,121897.0,36.4239,36.5167,36.3961,36.461,121897.0
2022-01-31 12:30:00,39.3,39.4,39.28,39.34,97012.0,36.4703,36.5631,36.4517,36.5074,97012.0
2022-01-31 12:35:00,39.35,39.42,39.33,39.41,49926.0,36.5167,36.5817,36.4981,36.5724,49926.0
2022-01-31 12:40:00,39.41,39.48,39.36,39.45,114121.0,36.5724,36.6373,36.526,36.6095,114121.0
2022-01-31 12:45:00,39.45,39.53,39.43,39.52,166437.0,36.6095,36.6837,36.5909,36.6745,166437.0
2022-01-31 12:50:00,39.52,39.58,39.48,39.51,167636.0,36.6745,36.7301,36.6373,36.6652,167636.0
2022-01-31 12:55:00,39.51,39.54,39.47,39.52,184277.0,36.6652,36.693,36.6281,36.6745,184277.0
2022-01-31 13:00:00,39.53,39.55,39.43,39.47,97962.0,36.6837,36.7023,36.5909,36.6281,97962.0
2022-01-31 13:05:00,39.47,39.49,39.43,39.46,59818.0,36.6281,36.6466,36.5909,36.6188,59818.0
2022-01-31 13:10:00,39.47,39.51,39.38,39.42,123569.0,36.6281,36.6652,36.5445,36.5817,123569.0
2022-01-31 13:15:00,39.42,39.46,39.38,39.43,113418.0,36.5817,36.6188,36.5445,36.5909,113418.0
2022-01-31 13:20:00,39.43,39.5,39.42,39.48,172731.0,36.5909,36.6559,36.5817,36.6373,172731.0
2022-01-31 13:25:00,39.48,39.5,39.36,39.37,88832.0,36.6373,36.6559,36.526,36.5353,88832.0
2022-01-31 13:30:00,39.38,39.39,39.31,39.35,84563.0,36.5445,36.5538,36.4796,36.5167,84563.0
2022-01-31 13:35:00,39.35,39.41,39.34,39.39,73824.0,36.5167,36.5724,36.5074,36.5538,73824.0
2022-01-31 13:40:00,39.39,39.41,39.29,39.3,62941.0,36.5538,36.5724,36.461,36.4703,62941.0
2022-01-31 13:45:00,39.3,39.37,39.29,39.33,87548.0,36.4703,36.5353,36.461,36.4981,87548.0
2022-01-31 13:50:00,39.32,39.34,39.27,39.32,109548.0,36.4889,36.5074,36.4425,36.4889,109548.0
2022-01-31 13:55:00,39.32,39.37,39.31,39.37,96325.0,36.4889,36.5353,36.4796,36.5353,96325.0
2022-01-31 14:00:00,39.37,39.41,39.35,39.4,109079.0,36.5353,36.5724,36.5167,36.5631,109079.0
2022-01-31 14:05:00,39.41,39.48,39.4,39.42,90469.0,36.5724,36.6373,36.5631,36.5817,90469.0
2022-01-31 14:10:00,39.42,39.47,39.39,39.39,110544.0,36.5817,36.6281,36.5538,36.5538,110544.0
2022-01-31 14:15:00,39.39,39.4,39.34,39.35,95887.0,36.5538,36.5631,36.5074,36.5167,95887.0
2022-01-31 14:20:00,39.34,39.38,39.32,39.34,75293.0,36.5074,36.5445,36.4889,36.5074,75293.0
2022-01-31 14:25:00,39.34,39.38,39.31,39.36,100889.0,36.5074,36.5445,36.4796,36.526,100889.0
2022-01-31 14:30:00,39.36,39.46,39.34,39.43,112045.0,36.526,36.6188,36.5074,36.5909,112045.0
2022-01-31 14:35:00,39.43,39.43,39.36,39.37,84171.0,36.5909,36.5909,36.526,36.5353,84171.0
2022-01-31 14:40:00,39.37,39.44,39.37,39.38,88788.0,36.5353,36.6002,36.5353,36.5445,88788.0
2022-01-31 14:45:00,39.37,39.41,39.36,39.39,53963.0,36.5353,36.5724,36.526,36.5538,53963.0
2022-01-31 14:50:00,39.39,39.4,39.21,39.23,255961.0,36.5538,36.5631,36.3868,36.4053,255961.0
2022-01-31 14:55:00,39.23,39.32,39.21,39.29,106375.0,36.4053,36.4889,36.3868,36.461,106375.0
2022-01-31 15:00:00,39.29,39.33,39.24,39.33,101147.0,36.461,36.4981,36.4146,36.4981,101147.0
2022-01-31 15:05:00,39.33,39.4,39.23,39.24,114393.0,36.4981,36.5631,36.4053,36.4146,114393.0
2022-01-31 15:10:00,39.24,39.29,39.06,39.07,127980.0,36.4146,36.461,36.2476,36.2569,127980.0
2022-01-31 15:15:00,39.07,39.13,39.0,39.04,200525.0,36.2569,36.3125,36.1919,36.229,200525.0
2022-01-31 15:20:00,39.04,39.2,39.01,39.15,223615.0,36.229,36.3775,36.2012,36.3311,223615.0
2022-01-31 15:25:00,39.15,39.21,39.1,39.13,154791.0,36.3311,36.3868,36.2847,36.3125,154791.0
2022-01-31 15:30:00,39.13,39.2,39.1,39.18,291159.0,36.3125,36.3775,36.2847,36.3589,291159.0
2022-01-31 15:35:00,39.18,39.18,39.06,39.08,182305.0,36.3589,36.3589,36.2476,36.2661,182305.0
2022-01-31 15:40:00,39.08,39.1,39.02,39.05,239373.0,36.2661,36.2847,36.2105,36.2383,239373.0
2022-01-31 15:45:00,39.05,39.1,39.02,39.02,275107.0,36.2383,36.2847,36.2105,36.2105,275107.0
2022-01-31 15:50:00,39.02,39.12,39.0,39.07,629697.0,36.2105,36.3033,36.1919,36.2569,629697.0
2022-01-31 15:55:00,39.07,39.14,39.06,39.06,806484.0,36.2569,36.3218,36.2476,36.2476,806484.0
2022-02-01 09:30:00,38.77,38.77,38.44,38.67,529057.0,35.9785,35.9785,35.6722,35.8857,529057.0
2022-02-01 09:35:00,38.65,38.85,38.56,38.69,334468.0,35.8671,36.0527,35.7836,35.9042,334468.0
2022-02-01 09:40:00,38.7,39.12,38.68,39.0,264801.0,35.9135,36.3033,35.8949,36.1919,264801.0
2022-02-01 09:45:00,38.99,39.14,38.91,39.04,316331.0,36.1826,36.3218,36.1084,36.229,316331.0
2022-02-01 09:50:00,39.03,39.38,39.02,39.33,324893.0,36.2197,36.5445,36.2105,36.4981,324893.0
2022-02-01 09:55:00,39.34,39.39,39.27,39.31,370458.0,36.5074,36.5538,36.4425,36.4796,370458.0
2022-02-01 10:00:00,39.3,39.38,39.16,39.16,297095.0,36.4703,36.5445,36.3404,36.3404,297095.0
2022-02-01 10:05:00,39.16,39.46,39.07,39.36,166873.0,36.3404,36.6188,36.2569,36.526,166873.0
2022-02-01 10:10:00,39.38,39.54,39.33,39.52,219635.0,36.5445,36.693,36.4981,36.6745,219635.0
2022-02-01 10:15:00,39.53,39.55,39.43,39.5,461022.0,36.6837,36.7023,36.5909,36.6559,461022.0
2022-02-01 10:20:00,39.49,39.6,39.47,39.55,288798.0,36.6466,36.7487,36.6281,36.7023,288798.0
2022-02-01 10:25:00,39.55,39.63,39.42,39.47,238215.0,36.7023,36.7765,36.5817,36.6281,238215.0
2022-02-01 10:30:00,39.45,39.57,39.45,39.54,209219.0,36.6095,36.7209,36.6095,36.693,209219.0
2022-02-01 10:35:00,39.55,39.57,39.43,39.49,176234.0,36.7023,36.7209,36.5909,36.6466,176234.0
2022-02-01 10:40:00,39.5,39.58,39.44,39.5,148626.0,36.6559,36.7301,36.6002,36.6559,148626.0
2022-02-01 10:45:00,39.5,39.51,39.35,39.35,142287.0,36.6559,36.6652,36.5167,36.5167,142287.0
2022-02-01 10:50:00,39.36,39.72,39.34,39.72,383127.0,36.526,36.8601,36.5074,36.8601,383127.0
2022-02-01 10:55:00,39.72,39.76,39.65,39.76,280162.0,36.8601,36.8972,36.7951,36.8972,280162.0
2022-02-01 11:00:00,39.76,39.8,39.63,39.65,306959.0,36.8972,36.9343,36.7765,36.7951,306959.0
2022-02-01 11:05:00,39.65,39.83,39.6,39.83,256275.0,36.7951,36.9621,36.7487,36.9621,256275.0
2022-02-01 11:10:00,39.82,39.86,39.75,39.84,180709.0,36.9529,36.99,36.8879,36.9714,180709.0
2022-02-01 11:15:00,39.83,39.85,39.77,39.77,108843.0,36.9621,36.9807,36.9065,36.9065,108843.0
2022-02-01 11:20:00,39.78,39.81,39.59,39.65,255548.0,36.9157,36.9436,36.7394,36.7951,255548.0
2022-02-01 11:25:00,39.66,39.67,39.5,39.52,152034.0,36.8044,36.8137,36.6559,36.6745,152034.0
2022-02-01 11:30:00,39.52,39.61,39.42,39.59,200998.0,36.6745,36.758,36.5817,36.7394,200998.0
2022-02-01 11:35:00,39.61,39.64,39.55,39.59,108074.0,36.758,36.7858,36.7023,36.7394,108074.0
2022-02-01 11:40:00,39.59,39.65,39.44,39.44,177121.0,36.7394,36.7951,36.6002,36.6002,177121.0
2022-02-01 11:45:00,39.43,39.53,39.4,39.47,135778.0,36.5909,36.6837,36.5631,36.6281,135778.0
2022-02-01 11:50:00,39.47,39.47,39.37,39.41,101644.0,36.6281,36.6281,36.5353,36.5724,101644.0
2022-02-01 11:55:00,39.41,39.55,39.41,39.54,224978.0,36.5724,36.7023,36.5724,36.693,224978.0
2022-02-01 12:00:00,39.54,39.54,39.4,39.46,103789.0,36.693,36.693,36.5631,36.6188,103789.0
2022-02-01 12:05:00,39.46,39.49,39.41,39.49,71682.0,36.6188,36.6466,36.5724,36.6466,71682.0
2022-02-01 12:10:00,39.48,39.52,39.43,39.46,56606.0,36.6373,36.6745,36.5909,36.6188,56606.0
2022-02-01 12:15:00,39.45,39.52,39.45,39.5,56777.0,36.6095,36.6745,36.6095,36.6559,56777.0
2022-02-01 12:20:00,39.51,39.53,39.4,39.47,132264.0,36.6652,36.6837,36.5631,36.6281,132264.0
2022-02-01 12:25:00,39.46,39.46,39.37,39.4,68317.0,36.6188,36.6188,36.5353,36.5631,68317.0
2022-02-01 12:30:00,39.39,39.44,39.32,39.35,65321.0,36.5538,36.6002,36.4889,36.5167,65321.0
2022-02-01 12:35:00,39.36,39.5,39.33,39.46,84130.0,36.526,36.6559,36.4981,36.6188,84130.0
2022-02-01 12:40:00,39.46,39.61,39.46,39.55,124383.0,36.6188,36.758,36.6188,36.7023,124383.0
2022-02-01 12:45:00,39.55,39.57,39.47,39.52,107225.0,36.7023,36.7209,36.6281,36.6745,107225.0
2022-02-01 12:50:00,39.52,39.55,39.47,39.55,58592.0,36.6745,36.7023,36.6281,36.7023,58592.0
2022-02-01 12:55:00,39.55,39.58,39.51,39.55,108425.0,36.7023,36.7301,36.6652,36.7023,108425.0
2022-02-01 13:00:00,39.55,39.56,39.42,39.47,90646.0,36.7023,36.7116,36.5817,36.6281,90646.0
2022-02-01 13:05:00,39.46,39.49,39.4,39.45,69667.0,36.6188,36.6466,36.5631,36.6095,69667.0
2022-02-01 13:10:00,39.45,39.48,39.39,39.47,82959.0,36.6095,36.6373,36.5538,36.6281,82959.0
2022-02-01 13:15:00,39.46,39.5,39.44,39.45,44536.0,36.6188,36.6559,36.6002,36.6095,44536.0
2022-02-01 13:20:00,39.45,39.46,39.41,39.44,80299.0,36.6095,36.6188,36.5724,36.6002,80299.0
2022-02-01 13:25:00,39.43,39.47,39.39,39.45,92612.0,36.5909,36.6281,36.5538,36.6095,92612.0
2022-02-01 13:30:00,39.43,39.44,39.39,39.42,62393.0,36.5909,36.6002,36.5538,36.5817,62393.0
2022-02-01 13:35:00,39.42,39.49,39.39,39.44,69720.0,36.5817,36.6466,36.5538,36.6002,69720.0
2022-02-01 13:40:00,39.44,39.47,39.41,39.43,82590.0,36.6002,36.6281,36.5724,36.5909,82590.0
2022-02-01 13:45:00,39.42,39.47,39.42,39.45,84590.0,36.5817,36.6281,36.5817,36.6095,84590.0
2022-02-01 13:50:00,39.45,39.46,39.43,39.44,84660.0,36.6095,36.6188,36.5909,36.6002,84660.0
2022-02-01 13:55:00,39.44,39.45,39.4,39.41,74859.0,36.6002,36.6095,36.5631,36.5724,74859.0
2022-02-01 14:00:00,39.41,39.53,39.4,39.5,247778.0,36.5724,36.6837,36.5631,36.6559,247778.0
2022-02-01 14:05:00,39.49,39.56,39.46,39.54,1111917.0,36.6466,36.7116,36.6188,36.693,1111917.0
2022-02-01 14:10:00,39.55,39.59,39.44,39.59,177129.0,36.7023,36.7394,36.6002,36.7394,177129.0
2022-02-01 14:15:00,39.6,39.64,39.59,39.61,245294.0,36.7487,36.7858,36.7394,36.758,245294.0
2022-02-01 14:20:00,39.61,39.61,39.49,39.58,174876.0,36.758,36.758,36.6466,36.7301,174876.0
2022-02-01 14:25:00,39.58,39.66,39.55,39.65,113784.0,36.7301,36.8044,36.7023,36.7951,113784.0
2022-02-01 14:30:00,39.65,39.7,39.64,39.67,283373.0,36.7951,36.8415,36.7858,36.8137,283373.0
2022-02-01 14:35:00,39.66,39.7,39.64,39.66,77553.0,36.8044,36.8415,36.7858,36.8044,77553.0
2022-02-01 14:40:00,39.66,39.69,39.58,39.62,158592.0,36.8044,36.8322,36.7301,36.7673,158592.0
2022-02-01 14:45:00,39.62,39.64,39.59,39.61,156199.0,36.7673,36.7858,36.7394,36.758,156199.0
2022-02-01 14:50:00,39.62,39.62,39.57,39.58,110579.0,36.7673,36.7673,36.7209,36.7301,110579.0
2022-02-01 14:55:00,39.58,39.61,39.57,39.58,177315.0,36.7301,36.758,36.7209,36.7301,177315.0
2022-02-01 15:00:00,39.58,39.61,39.55,39.58,187858.0,36.7301,36.758,36.7023,36.7301,187858.0
2022-02-01 15:05:00,39.58,39.61,39.55,39.58,137821.0,36.7301,36.758,36.7023,36.7301,137821.0
2022-02-01 15:10:00,39.58,39.61,39.52,39.53,158211.0,36.7301,36.758,36.6745,36.6837,158211.0
2022-02-01 15:15:00,39.53,39.59,39.49,39.55,186024.0,36.6837,36.7394,36.6466,36.7023,186024.0
2022-02-01 15:20:00,39.55,39.6,39.54,39.6,173168.0,36.7023,36.7487,36.693,36.7487,173168.0
2022-02-01 15:25:00,39.59,39.6,39.53,39.54,152448.0,36.7394,36.7487,36.6837,36.693,152448.0
2022-02-01 15:30:00,39.55,39.59,39.53,39.57,156107.0,36.7023,36.7394,36.6837,36.7209,156107.0
2022-02-01 15:35:00,39.57,39.61,39.55,39.57,164504.0,36.7209,36.758,36.7023,36.7209,164504.0
2022-02-01 15:40:00,39.57,39.62,39.56,39.61,137218.0,36.7209,36.7673,36.7116,36.758,137218.0
2022-02-01 15:45:00,39.61,39.63,39.58,39.61,436516.0,36.758,36.7765,36.7301,36.758,436516.0
2022-02-01 15:50:00,39.61,39.64,39.58,39.59,667511.0,36.758,36.7858,36.7301,36.7394,667511.0
2022-02-01 15:55:00,39.59,39.6,39.52,39.52,701855.0,36.7394,36.7487,36.6745,36.6745,701855.0
2022-02-02 09:30:00,39.57,39.57,38.87,39.04,470865.0,36.7209,36.7209,36.0713,36.229,470865.0
2022-02-02 09:35:00,39.05,39.11,38.77,38.9,190358.0,36.2383,36.294,35.9785,36.0991,190358.0
2022-02-02 09:40:00,38.85,39.07,38.77,39.04,233539.0,36.0527,36.2569,35.9785,36.229,233539.0
2022-02-02 09:45:00,39.04,39.05,38.79,38.84,122787.0,36.229,36.2383,35.997,36.0434,122787.0
2022-02-02 09:50:00,38.83,38.97,38.72,38.97,129432.0,36.0341,36.1641,35.9321,36.1641,129432.0
2022-02-02 09:55:00,38.98,39.05,38.76,38.78,130763.0,36.1733,36.2383,35.9692,35.9877,130763.0
2022-02-02 10:00:00,38.79,38.85,38.65,38.78,242267.0,35.997,36.0527,35.8671,35.9877,242267.0
2022-02-02 10:05:00,38.79,38.79,38.66,38.67,113769.0,35.997,35.997,35.8764,35.8857,113769.0
2022-02-02 10:10:00,38.67,38.87,38.64,38.81,116466.0,35.8857,36.0713,35.8578,36.0156,116466.0
2022-02-02 10:15:00,38.81,38.81,38.67,38.77,118220.0,36.0156,36.0156,35.8857,35.9785,118220.0
2022-02-02 10:20:00,38.77,38.93,38.73,38.75,145677.0,35.9785,36.1269,35.9413,35.9599,145677.0
2022-02-02 10:25:00,38.75,38.77,38.68,38.72,80687.0,35.9599,35.9785,35.8949,35.9321,80687.0
2022-02-02 10:30:00,38.73,38.99,38.72,38.77,86464.0,35.9413,36.1826,35.9321,35.9785,86464.0
2022-02-02 10:35:00,38.76,38.84,38.7,38.83,59657.0,35.9692,36.0434,35.9135,36.0341,59657.0
2022-02-02 10:40:00,38.83,39.0,38.71,38.97,155361.0,36.0341,36.1919,35.9228,36.1641,155361.0
2022-02-02 10:45:00,38.96,39.02,38.91,38.97,86080.0,36.1548,36.2105,36.1084,36.1641,86080.0
2022-02-02 10:50:00,38.97,39.02,38.93,39.01,155156.0,36.1641,36.2105,36.1269,36.2012,155156.0
2022-02-02 10:55:00,39.01,39.07,38.98,39.04,86234.0,36.2012,36.2569,36.1733,36.229,86234.0
2022-02-02 11:00:00,39.03,39.05,38.85,38.89,167524.0,36.2197,36.2383,36.0527,36.0898,167524.0
2022-02-02 11:05:00,38.89,38.9,38.81,38.87,104688.0,36.0898,36.0991,36.0156,36.0713,104688.0
2022-02-02 11:10:00,38.87,38.97,38.86,38.88,122525.0,36.0713,36.1641,36.062,36.0805,122525.0
2022-02-02 11:15:00,38.88,38.89,38.76,38.76,58275.0,36.0805,36.0898,35.9692,35.9692,58275.0
2022-02-02 11:20:00,38.76,38.94,38.74,38.91,94249.0,35.9692,36.1362,35.9506,36.1084,94249.0
2022-02-02 11:25:00,38.91,38.96,38.86,38.96,187888.0,36.1084,36.1548,36.062,36.1548,187888.0
2022-02-02 11:30:00,38.97,39.01,38.9,38.95,75637.0,36.1641,36.2012,36.0991,36.1455,75637.0
2022-02-02 11:35:00,38.94,39.02,38.88,38.91,73894.0,36.1362,36.2105,36.0805,36.1084,73894.0
2022-02-02 11:40:00,38.91,39.17,38.9,39.16,103180.0,36.1084,36.3497,36.0991,36.3404,103180.0
2022-02-02 11:45:00,39.16,39.17,39.08,39.14,57983.0,36.3404,36.3497,36.2661,36.3218,57983.0
2022-02-02 11:50:00,39.13,39.16,39.09,39.14,50885.0,36.3125,36.3404,36.2754,36.3218,50885.0
2022-02-02 11:55:00,39.14,39.16,39.09,39.14,65824.0,36.3218,36.3404,36.2754,36.3218,65824.0
2022-02-02 12:00:00,39.14,39.17,39.09,39.14,109968.0,36.3218,36.3497,36.2754,36.3218,109968.0
2022-02-02 12:05:00,39.15,39.19,39.13,39.14,76041.0,36.3311,36.3682,36.3125,36.3218,76041.0
2022-02-02 12:10:00,39.14,39.19,39.11,39.16,63701.0,36.3218,36.3682,36.294,36.3404,63701.0
2022-02-02 12:15:00,39.16,39.21,39.15,39.19,51456.0,36.3404,36.3868,36.3311,36.3682,51456.0
2022-02-02 12:20:00,39.19,39.24,39.18,39.21,51679.0,36.3682,36.4146,36.3589,36.3868,51679.0
2022-02-02 12:25:00,39.21,39.26,39.2,39.21,57651.0,36.3868,36.4332,36.3775,36.3868,57651.0
2022-02-02 12:30:00,39.22,39.22,39.15,39.16,83767.0,36.3961,36.3961,36.3311,36.3404,83767.0
2022-02-02 12:35:00,39.17,39.21,39.14,39.19,104256.0,36.3497,36.3868,36.3218,36.3682,104256.0
2022-02-02 12:40:00,39.2,39.21,39.12,39.2,82194.0,36.3775,36.3868,36.3033,36.3775,82194.0
2022-02-02 12:45:00,39.2,39.22,39.14,39.15,47502.0,36.3775,36.3961,36.3218,36.3311,47502.0
2022-02-02 12:50:00,39.14,39.17,39.11,39.16,36504.0,36.3218,36.3497,36.294,36.3404,36504.0
2022-02-02 12:55:00,39.15,39.19,39.14,39.19,57952.0,36.3311,36.3682,36.3218,36.3682,57952.0
2022-02-02 13:00:00,39.18,39.2,39.12,39.19,128137.0,36.3589,36.3775,36.3033,36.3682,128137.0
2022-02-02 13:05:00,39.21,39.21,39.15,39.15,36267.0,36.3868,36.3868,36.3311,36.3311,36267.0
2022-02-02 13:10:00,39.16,39.18,39.06,39.11,241266.0,36.3404,36.3589,36.2476,36.294,241266.0
2022-02-02 13:15:00,39.11,39.21,39.09,39.17,144041.0,36.294,36.3868,36.2754,36.3497,144041.0
2022-02-02 13:20:00,39.17,39.19,39.11,39.12,41581.0,36.3497,36.3682,36.294,36.3033,41581.0
2022-02-02 13:25:00,39.13,39.13,39.02,39.07,63454.0,36.3125,36.3125,36.2105,36.2569,63454.0
2022-02-02 13:30:00,39.07,39.16,39.06,39.15,47832.0,36.2569,36.3404,36.2476,36.3311,47832.0
2022-02-02 13:35:00,39.14,39.21,39.14,39.2,63167.0,36.3218,36.3868,36.3218,36.3775,63167.0
2022-02-02 13:40:00,39.19,39.2,39.16,39.19,55732.0,36.3682,36.3775,36.3404,36.3682,55732.0
2022-02-02 13:45:00,39.19,39.22,39.17,39.19,95729.0,36.3682,36.3961,36.3497,36.3682,95729.0
2022-02-02 13:50:00,39.19,39.21,39.15,39.16,54735.0,36.3682,36.3868,36.3311,36.3404,54735.0
2022-02-02 13:55:00,39.17,39.18,39.09,39.12,237300.0,36.3497,36.3589,36.2754,36.3033,237300.0
2022-02-02 14:00:00,39.12,39.15,39.07,39.15,81931.0,36.3033,36.3311,36.2569,36.3311,81931.0
2022-02-02 14:05:00,39.15,39.19,39.12,39.19,184374.0,36.3311,36.3682,36.3033,36.3682,184374.0
2022-02-02 14:10:00,39.18,39.23,39.14,39.22,305613.0,36.3589,36.4053,36.3218,36.3961,305613.0
2022-02-02 14:15:00,39.22,39.28,39.17,39.27,111322.0,36.3961,36.4517,36.3497,36.4425,111322.0
2022-02-02 14:20:00,39.27,39.34,39.24,39.34,114099.0,36.4425,36.5074,36.4146,36.5074,114099.0
2022-02-02 14:25:00,39.34,39.39,39.32,39.37,167456.0,36.5074,36.5538,36.4889,36.5353,167456.0
2022-02-02 14:30:00,39.37,39.43,39.33,39.34,295200.0,36.5353,36.5909,36.4981,36.5074,295200.0
2022-02-02 14:35:00,39.34,39.36,39.27,39.3,111457.0,36.5074,36.526,36.4425,36.4703,111457.0
2022-02-02 14:40:00,39.3,39.32,39.26,39.27,171800.0,36.4703,36.4889,36.4332,36.4425,171800.0
2022-02-02 14:45:00,39.27,39.31,39.25,39.27,132420.0,36.4425,36.4796,36.4239,36.4425,132420.0
2022-02-02 14:50:00,39.27,39.3,39.25,39.3,89768.0,36.4425,36.4703,36.4239,36.4703,89768.0
2022-02-02 14:55:00,39.3,39.3,39.19,39.2,153170.0,36.4703,36.4703,36.3682,36.3775,153170.0
2022-02-02 15:00:00,39.21,39.24,39.17,39.23,144927.0,36.3868,36.4146,36.3497,36.4053,144927.0
2022-02-02 15:05:00,39.23,39.24,39.2,39.23,78846.0,36.4053,36.4146,36.3775,36.4053,78846.0
2022-02-02 15:10:00,39.23,39.28,39.2,39.26,119949.0,36.4053,36.4517,36.3775,36.4332,119949.0
2022-02-02 15:15:00,39.26,39.3,39.23,39.29,126481.0,36.4332,36.4703,36.4053,36.461,126481.0
2022-02-02 15:20:00,39.29,39.32,39.26,39.3,126748.0,36.461,36.4889,36.4332,36.4703,126748.0
2022-02-02 15:25:00,39.3,39.33,39.28,39.32,163564.0,36.4703,36.4981,36.4517,36.4889,163564.0
2022-02-02 15:30:00,39.32,39.33,39.28,39.3,145062.0,36.4889,36.4981,36.4517,36.4703,145062.0
2022-02-02 15:35:00,39.3,39.32,39.19,39.19,149499.0,36.4703,36.4889,36.3682,36.3682,149499.0
2022-02-02 15:40:00,39.2,39.25,39.19,39.23,170566.0,36.3775,36.4239,36.3682,36.4053,170566.0
2022-02-02 15:45:00,39.24,39.26,39.22,39.23,245658.0,36.4146,36.4332,36.3961,36.4053,245658.0
2022-02-02 15:50:00,39.23,39.24,39.16,39.17,417387.0,36.4053,36.4146,36.3404,36.3497,417387.0
2022-02-02 15:55:00,39.17,39.25,39.11,39.25,1441407.0,36.3497,36.4239,36.294,36.4239,1441407.0
2022-02-03 09:30:00,39.43,39.43,38.8,38.8,346898.0,36.5909,36.5909,36.0063,36.0063,346898.0
2022-02-03 09:35:00,38.8,38.86,38.46,38.58,284701.0,36.0063,36.062,35.6908,35.8021,284701.0
2022-02-03 09:40:00,38.58,38.99,38.57,38.97,185547.0,35.8021,36.1826,35.7929,36.1641,185547.0
2022-02-03 09:45:00,38.97,38.99,38.66,38.84,164348.0,36.1641,36.1826,35.8764,36.0434,164348.0
2022-02-03 09:50:00,38.81,38.89,38.75,38.76,106117.0,36.0156,36.0898,35.9599,35.9692,106117.0
2022-02-03 09:55:00,38.76,38.94,38.74,38.75,154456.0,35.9692,36.1362,35.9506,35.9599,154456.0
2022-02-03 10:00:00,38.73,38.77,38.63,38.65,139806.0,35.9413,35.9785,35.8485,35.8671,139806.0
2022-02-03 10:05:00,38.64,38.81,38.63,38.72,127624.0,35.8578,36.0156,35.8485,35.9321,127624.0
2022-02-03 10:10:00,38.71,38.75,38.61,38.68,141269.0,35.9228,35.9599,35.83,35.8949,141269.0
2022-02-03 10:15:00,38.69,38.87,38.68,38.86,138906.0,35.9042,36.0713,35.8949,36.062,138906.0
2022-02-03 10:20:00,38.87,38.87,38.72,38.73,106719.0,36.0713,36.0713,35.9321,35.9413,106719.0
2022-02-03 10:25:00,38.74,38.8,38.66,38.73,73955.0,35.9506,36.0063,35.8764,35.9413,73955.0
2022-02-03 10:30:00,38.73,38.79,38.64,38.69,71448.0,35.9413,35.997,35.8578,35.9042,71448.0
2022-02-03 10:35:00,38.69,38.71,38.63,38.7,80436.0,35.9042,35.9228,35.8485,35.9135,80436.0
2022-02-03 10:40:00,38.7,38.86,38.69,38.85,127890.0,35.9135,36.062,35.9042,36.0527,127890.0
2022-02-03 10:45:00,38.84,38.88,38.77,38.81,142095.0,36.0434,36.0805,35.9785,36.0156,142095.0
2022-02-03 10:50:00,38.81,38.93,38.8,38.88,164867.0,36.0156,36.1269,36.0063,36.0805,164867.0
2022-02-03 10:55:00,38.88,38.91,38.83,38.88,86062.0,36.0805,36.1084,36.0341,36.0805,86062.0
2022-02-03 11:00:00,38.87,38.91,38.79,38.81,139903.0,36.0713,36.1084,35.997,36.0156,139903.0
2022-02-03 11:05:00,38.81,38.86,38.75,38.86,82675.0,36.0156,36.062,35.9599,36.062,82675.0
2022-02-03 11:10:00,38.85,38.89,38.82,38.85,67785.0,36.0527,36.0898,36.0249,36.0527,67785.0
2022-02-03 11:15:00,38.85,38.88,38.77,38.77,75869.0,36.0527,36.0805,35.9785,35.9785,75869.0
2022-02-03 11:20:00,38.77,38.81,38.69,38.78,185847.0,35.9785,36.0156,35.9042,35.9877,185847.0
2022-02-03 11:25:00,38.8,38.86,38.78,38.82,81143.0,36.0063,36.062,35.9877,36.0249,81143.0
2022-02-03 11:30:00,38.82,38.92,38.82,38.84,61748.0,36.0249,36.1177,36.0249,36.0434,61748.0
2022-02-03 11:35:00,38.85,38.86,38.74,38.77,75457.0,36.0527,36.062,35.9506,35.9785,75457.0
2022-02-03 11:40:00,38.78,38.8,38.66,38.68,100045.0,35.9877,36.0063,35.8764,35.8949,100045.0
2022-02-03 11:45:00,38.68,38.72,38.65,38.69,67905.0,35.8949,35.9321,35.8671,35.9042,67905.0
2022-02-03 11:50:00,38.71,38.76,38.7,38.72,48079.0,35.9228,35.9692,35.9135,35.9321,48079.0
2022-02-03 11:55:00,38.72,38.72,38.63,38.65,81918.0,35.9321,35.9321,35.8485,35.8671,81918.0
2022-02-03 12:00:00,38.67,38.68,38.55,38.56,114292.0,35.8857,35.8949,35.7743,35.7836,114292.0
2022-02-03 12:05:00,38.57,38.58,38.53,38.57,53016.0,35.7929,35.8021,35.7557,35.7929,53016.0
2022-02-03 12:10:00,38.57,38.57,38.51,38.55,74001.0,35.7929,35.7929,35.7372,35.7743,74001.0
2022-02-03 12:15:00,38.55,38.56,38.45,38.45,134761.0,35.7743,35.7836,35.6815,35.6815,134761.0
2022-02-03 12:20:00,38.45,38.52,38.43,38.44,87992.0,35.6815,35.7465,35.6629,35.6722,87992.0
2022-02-03 12:25:00,38.45,38.5,38.41,38.49,79030.0,35.6815,35.7279,35.6444,35.7186,79030.0
2022-02-03 12:30:00,38.49,38.58,38.49,38.55,105757.0,35.7186,35.8021,35.7186,35.7743,105757.0
2022-02-03 12:35:00,38.56,38.6,38.53,38.58,97428.0,35.7836,35.8207,35.7557,35.8021,97428.0
2022-02-03 12:40:00,38.59,38.61,38.54,38.54,81620.0,35.8114,35.83,35.765,35.765,81620.0
2022-02-03 12:45:00,38.54,38.55,38.44,38.48,60287.0,35.765,35.7743,35.6722,35.7093,60287.0
2022-02-03 12:50:00,38.48,38.53,38.45,38.46,86137.0,35.7093,35.7557,35.6815,35.6908,86137.0
2022-02-03 12:55:00,38.47,38.48,38.43,38.47,75085.0,35.7001,35.7093,35.6629,35.7001,75085.0
2022-02-03 13:00:00,38.47,38.49,38.41,38.42,54544.0,35.7001,35.7186,35.6444,35.6537,54544.0
2022-02-03 13:05:00,38.43,38.5,38.4,38.46,115568.0,35.6629,35.7279,35.6351,35.6908,115568.0
2022-02-03 13:10:00,38.46,38.55,38.44,38.51,110367.0,35.6908,35.7743,35.6722,35.7372,110367.0
2022-02-03 13:15:00,38.51,38.53,38.47,38.5,98339.0,35.7372,35.7557,35.7001,35.7279,98339.0
2022-02-03 13:20:00,38.5,38.68,38.49,38.68,82916.0,35.7279,35.8949,35.7186,35.8949,82916.0
2022-02-03 13:25:00,38.68,38.7,38.6,38.62,58022.0,35.8949,35.9135,35.8207,35.8393,58022.0
2022-02-03 13:30:00,38.62,38.68,38.61,38.66,41315.0,35.8393,35.8949,35.83,35.8764,41315.0
2022-02-03 13:35:00,38.66,38.73,38.65,38.68,60474.0,35.8764,35.9413,35.8671,35.8949,60474.0
2022-02-03 13:40:00,38.69,38.76,38.68,38.75,55870.0,35.9042,35.9692,35.8949,35.9599,55870.0
2022-02-03 13:45:00,38.75,38.79,38.74,38.77,47538.0,35.9599,35.997,35.9506,35.9785,47538.0
2022-02-03 13:50:00,38.77,38.87,38.77,38.84,55896.0,35.9785,36.0713,35.9785,36.0434,55896.0
2022-02-03 13:55:00,38.84,38.86,38.8,38.86,62194.0,36.0434,36.062,36.0063,36.062,62194.0
2022-02-03 14:00:00,38.86,38.9,38.84,38.89,85317.0,36.062,36.0991,36.0434,36.0898,85317.0
2022-02-03 14:05:00,38.88,39.02,38.87,39.01,158649.0,36.0805,36.2105,36.0713,36.2012,158649.0
2022-02-03 14:10:00,39.01,39.04,38.97,39.0,101458.0,36.2012,36.229,36.1641,36.1919,101458.0
2022-02-03 14:15:00,39.0,39.02,38.97,39.01,91169.0,36.1919,36.2105,36.1641,36.2012,91169.0
2022-02-03 14:20:00,39.01,39.02,38.95,38.96,129580.0,36.2012,36.2105,36.1455,36.1548,129580.0
2022-02-03 14:25:00,38.96,38.98,38.9,38.92,170213.0,36.1548,36.1733,36.0991,36.1177,170213.0
2022-02-03 14:30:00,38.91,38.92,38.84,38.9,152942.0,36.1084,36.1177,36.0434,36.0991,152942.0
2022-02-03 14:35:00,38.9,38.91,38.79,38.79,121465.0,36.0991,36.1084,35.997,35.997,121465.0
2022-02-03 14:40:00,38.79,38.83,38.73,38.74,137409.0,35.997,36.0341,35.9413,35.9506,137409.0
2022-02-03 14:45:00,38.73,38.79,38.72,38.73,118284.0,35.9413,35.997,35.9321,35.9413,118284.0
2022-02-03 14:50:00,38.73,38.74,38.67,38.71,142629.0,35.9413,35.9506,35.8857,35.9228,142629.0
2022-02-03 14:55:00,38.71,38.76,38.67,38.75,78552.0,35.9228,35.9692,35.8857,35.9599,78552.0
2022-02-03 15:00:00,38.75,38.76,38.63,38.64,73654.0,35.9599,35.9692,35.8485,35.8578,73654.0
2022-02-03 15:05:00,38.64,38.68,38.62,38.67,53785.0,35.8578,35.8949,35.8393,35.8857,53785.0
2022-02-03 15:10:00,38.67,38.71,38.65,38.66,64291.0,35.8857,35.9228,35.8671,35.8764,64291.0
2022-02-03 15:15:00,38.66,38.7,38.65,38.66,116706.0,35.8764,35.9135,35.8671,35.8764,116706.0
2022-02-03 15:20:00,38.67,38.75,38.66,38.73,112611.0,35.8857,35.9599,35.8764,35.9413,112611.0
2022-02-03 15:25:00,38.73,38.75,38.69,38.72,122169.0,35.9413,35.9599,35.9042,35.9321,122169.0
2022-02-03 15:30:00,38.71,38.75,38.68,38.7,151708.0,35.9228,35.9599,35.8949,35.9135,151708.0
2022-02-03 15:35:00,38.69,38.74,38.64,38.66,100524.0,35.9042,35.9506,35.8578,35.8764,100524.0
2022-02-03 15:40:00,38.66,38.74,38.65,38.73,110749.0,35.8764,35.9506,35.8671,35.9413,110749.0
2022-02-03 15:45:00,38.73,38.73,38.64,38.68,189936.0,35.9413,35.9413,35.8578,35.8949,189936.0
2022-02-03 15:50:00,38.67,38.67,38.62,38.63,293840.0,35.8857,35.8857,35.8393,35.8485,293840.0
2022-02-03 15:55:00,38.63,38.69,38.56,38.58,843852.0,35.8485,35.9042,35.7836,35.8021,843852.0
2022-02-04 09:30:00,39.02,39.17,38.91,39.12,287483.0,36.2105,36.3497,36.1084,36.3033,287483.0
2022-02-04 09:35:00,39.11,39.6,39.04,39.52,246050.0,36.294,36.7487,36.229,36.6745,246050.0
2022-02-04 09:40:00,39.52,39.56,39.36,39.38,291499.0,36.6745,36.7116,36.526,36.5445,291499.0
2022-02-04 09:45:00,39.38,39.4,39.18,39.18,174589.0,36.5445,36.5631,36.3589,36.3589,174589.0
2022-02-04 09:50:00,39.2,39.23,39.04,39.18,191784.0,36.3775,36.4053,36.229,36.3589,191784.0
2022-02-04 09:55:00,39.18,39.23,39.12,39.16,305908.0,36.3589,36.4053,36.3033,36.3404,305908.0
2022-02-04 10:00:00,39.16,39.21,39.04,39.06,416219.0,36.3404,36.3868,36.229,36.2476,416219.0
2022-02-04 10:05:00,39.06,39.11,38.84,38.87,523582.0,36.2476,36.294,36.0434,36.0713,523582.0
2022-02-04 10:10:00,38.87,39.1,38.81,39.08,228929.0,36.0713,36.2847,36.0156,36.2661,228929.0
2022-02-04 10:15:00,39.07,39.17,39.02,39.09,454800.0,36.2569,36.3497,36.2105,36.2754,454800.0
2022-02-04 10:20:00,39.09,39.18,39.04,39.1,538022.0,36.2754,36.3589,36.229,36.2847,538022.0
2022-02-04 10:25:00,39.1,39.14,38.86,38.87,279821.0,36.2847,36.3218,36.062,36.0713,279821.0
2022-02-04 10:30:00,38.88,38.95,38.8,38.91,198369.0,36.0805,36.1455,36.0063,36.1084,198369.0
2022-02-04 10:35:00,38.9,38.96,38.68,38.72,192254.0,36.0991,36.1548,35.8949,35.9321,192254.0
2022-02-04 10:40:00,38.72,38.82,38.64,38.79,172884.0,35.9321,36.0249,35.8578,35.997,172884.0
2022-02-04 10:45:00,38.8,38.82,38.62,38.64,110987.0,36.0063,36.0249,35.8393,35.8578,110987.0
2022-02-04 10:50:00,38.64,38.86,38.64,38.86,150354.0,35.8578,36.062,35.8578,36.062,150354.0
2022-02-04 10:55:00,38.86,38.89,38.77,38.81,103199.0,36.062,36.0898,35.9785,36.0156,103199.0
2022-02-04 11:00:00,38.82,38.97,38.78,38.94,186605.0,36.0249,36.1641,35.9877,36.1362,186605.0
2022-02-04 11:05:00,38.93,38.99,38.89,38.94,84664.0,36.1269,36.1826,36.0898,36.1362,84664.0
2022-02-04 11:10:00,38.93,38.93,38.7,38.76,138455.0,36.1269,36.1269,35.9135,35.9692,138455.0
2022-02-04 11:15:00,38.75,38.81,38.7,38.72,123563.0,35.9599,36.0156,35.9135,35.9321,123563.0
2022-02-04 11:20:00,38.71,38.78,38.66,38.74,120379.0,35.9228,35.9877,35.8764,35.9506,120379.0
2022-02-04 11:25:00,38.74,38.98,38.74,38.89,158099.0,35.9506,36.1733,35.9506,36.0898,158099.0
2022-02-04 11:30:00,38.9,38.9,38.68,38.77,98126.0,36.0991,36.0991,35.8949,35.9785,98126.0
2022-02-04 11:35:00,38.78,38.86,38.77,38.8,106412.0,35.9877,36.062,35.9785,36.0063,106412.0
2022-02-04 11:40:00,38.8,38.84,38.75,38.82,391686.0,36.0063,36.0434,35.9599,36.0249,391686.0
2022-02-04 11:45:00,38.81,38.88,38.75,38.77,157249.0,36.0156,36.0805,35.9599,35.9785,157249.0
2022-02-04 11:50:00,38.76,38.81,38.73,38.8,130708.0,35.9692,36.0156,35.9413,36.0063,130708.0
2022-02-04 11:55:00,38.8,38.85,38.7,38.7,164053.0,36.0063,36.0527,35.9135,35.9135,164053.0
2022-02-04 12:00:00,38.71,38.74,38.66,38.69,75615.0,35.9228,35.9506,35.8764,35.9042,75615.0
2022-02-04 12:05:00,38.68,38.73,38.64,38.69,53041.0,35.8949,35.9413,35.8578,35.9042,53041.0
2022-02-04 12:10:00,38.68,38.78,38.64,38.71,83308.0,35.8949,35.9877,35.8578,35.9228,83308.0
2022-02-04 12:15:00,38.71,38.73,38.63,38.68,78870.0,35.9228,35.9413,35.8485,35.8949,78870.0
2022-02-04 12:20:00,38.68,38.73,38.65,38.69,75450.0,35.8949,35.9413,35.8671,35.9042,75450.0
2022-02-04 12:25:00,38.69,38.71,38.63,38.69,176916.0,35.9042,35.9228,35.8485,35.9042,176916.0
2022-02-04 12:30:00,38.71,38.75,38.66,38.67,142833.0,35.9228,35.9599,35.8764,35.8857,142833.0
2022-02-04 12:35:00,38.67,38.7,38.65,38.68,88373.0,35.8857,35.9135,35.8671,35.8949,88373.0
2022-02-04 12:40:00,38.68,38.76,38.65,38.73,454852.0,35.8949,35.9692,35.8671,35.9413,454852.0
2022-02-04 12:45:00,38.73,38.74,38.62,38.63,215794.0,35.9413,35.9506,35.8393,35.8485,215794.0
2022-02-04 12:50:00,38.63,38.63,38.59,38.59,49980.0,35.8485,35.8485,35.8114,35.8114,49980.0
2022-02-04 12:55:00,38.59,38.66,38.56,38.65,69696.0,35.8114,35.8764,35.7836,35.8671,69696.0
2022-02-04 13:00:00,38.66,38.71,38.65,38.68,192421.0,35.8764,35.9228,35.8671,35.8949,192421.0
2022-02-04 13:05:00,38.68,38.71,38.65,38.7,132837.0,35.8949,35.9228,35.8671,35.9135,132837.0
2022-02-04 13:10:00,38.69,38.73,38.66,38.69,166056.0,35.9042,35.9413,35.8764,35.9042,166056.0
2022-02-04 13:15:00,38.69,38.7,38.61,38.67,72251.0,35.9042,35.9135,35.83,35.8857,72251.0
2022-02-04 13:20:00,38.66,38.72,38.65,38.7,128570.0,35.8764,35.9321,35.8671,35.9135,128570.0
2022-02-04 13:25:00,38.7,38.73,38.65,38.69,224790.0,35.9135,35.9413,35.8671,35.9042,224790.0
2022-02-04 13:30:00,38.69,38.72,38.65,38.67,93329.0,35.9042,35.9321,35.8671,35.8857,93329.0
2022-02-04 13:35:00,38.67,38.71,38.65,38.71,132179.0,35.8857,35.9228,35.8671,35.9228,132179.0
2022-02-04 13:40:00,38.7,38.82,38.67,38.75,527668.0,35.9135,36.0249,35.8857,35.9599,527668.0
2022-02-04 13:45:00,38.74,38.77,38.68,38.74,244751.0,35.9506,35.9785,35.8949,35.9506,244751.0
2022-02-04 13:50:00,38.74,38.76,38.68,38.69,301961.0,35.9506,35.9692,35.8949,35.9042,301961.0
2022-02-04 13:55:00,38.69,38.78,38.68,38.76,375012.0,35.9042,35.9877,35.8949,35.9692,375012.0
2022-02-04 14:00:00,38.76,38.76,38.66,38.7,199528.0,35.9692,35.9692,35.8764,35.9135,199528.0
2022-02-04 14:05:00,38.7,38.76,38.66,38.68,190154.0,35.9135,35.9692,35.8764,35.8949,190154.0
2022-02-04 14:10:00,38.68,38.7,38.63,38.69,160006.0,35.8949,35.9135,35.8485,35.9042,160006.0
2022-02-04 14:15:00,38.68,38.7,38.63,38.63,74474.0,35.8949,35.9135,35.8485,35.8485,74474.0
2022-02-04 14:20:00,38.64,38.69,38.61,38.65,85116.0,35.8578,35.9042,35.83,35.8671,85116.0
2022-02-04 14:25:00,38.65,38.66,38.56,38.59,140293.0,35.8671,35.8764,35.7836,35.8114,140293.0
2022-02-04 14:30:00,38.59,38.59,38.53,38.58,110285.0,35.8114,35.8114,35.7557,35.8021,110285.0
2022-02-04 14:35:00,38.58,38.67,38.57,38.64,126156.0,35.8021,35.8857,35.7929,35.8578,126156.0
2022-02-04 14:40:00,38.64,38.65,38.57,38.57,154837.0,35.8578,35.8671,35.7929,35.7929,154837.0
2022-02-04 14:45:00,38.57,38.61,38.56,38.59,179292.0,35.7929,35.83,35.7836,35.8114,179292.0
2022-02-04 14:50:00,38.61,38.64,38.58,38.63,145795.0,35.83,35.8578,35.8021,35.8485,145795.0
2022-02-04 14:55:00,38.63,38.65,38.59,38.61,167104.0,35.8485,35.8671,35.8114,35.83,167104.0
2022-02-04 15:00:00,38.61,38.69,38.6,38.68,298123.0,35.83,35.9042,35.8207,35.8949,298123.0
2022-02-04 15:05:00,38.67,38.72,38.63,38.71,289452.0,35.8857,35.9321,35.8485,35.9228,289452.0
2022-02-04 15:10:00,38.71,38.75,38.68,38.69,255614.0,35.9228,35.9599,35.8949,35.9042,255614.0
2022-02-04 15:15:00,38.7,38.72,38.64,38.68,266548.0,35.9135,35.9321,35.8578,35.8949,266548.0
2022-02-04 15:20:00,38.68,38.72,38.65,38.7,257206.0,35.8949,35.9321,35.8671,35.9135,257206.0
2022-02-04 15:25:00,38.7,38.73,38.66,38.72,443798.0,35.9135,35.9413,35.8764,35.9321,443798.0
2022-02-04 15:30:00,38.72,38.76,38.7,38.72,483838.0,35.9321,35.9692,35.9135,35.9321,483838.0
2022-02-04 15:35:00,38.72,38.72,38.61,38.63,466567.0,35.9321,35.9321,35.83,35.8485,466567.0
2022-02-04 15:40:00,38.62,38.63,38.57,38.6,402180.0,35.8393,35.8485,35.7929,35.8207,402180.0
2022-02-04 15:45:00,38.59,38.61,38.54,38.59,325977.0,35.8114,35.83,35.765,35.8114,325977.0
2022-02-04 15:50:00,38.6,38.61,38.56,38.58,361621.0,35.8207,35.83,35.7836,35.8021,361621.0
2022-02-04 15:55:00,38.58,38.59,38.51,38.51,636780.0,35.8021,35.8114,35.7372,35.7372,636780.0
2022-02-07 09:30:00,38.24,38.28,38.04,38.1,473306.0,35.4866,35.5237,35.301,35.3567,473306.0
2022-02-07 09:35:00,38.1,38.41,38.06,38.34,257660.0,35.3567,35.6444,35.3196,35.5794,257660.0
2022-02-07 09:40:00,38.35,38.43,38.22,38.34,191930.0,35.5887,35.6629,35.4681,35.5794,191930.0
2022-02-07 09:45:00,38.34,38.69,38.33,38.65,187832.0,35.5794,35.9042,35.5701,35.8671,187832.0
2022-02-07 09:50:00,38.66,38.84,38.63,38.79,194139.0,35.8764,36.0434,35.8485,35.997,194139.0
2022-02-07 09:55:00,38.79,38.93,38.72,38.93,196086.0,35.997,36.1269,35.9321,36.1269,196086.0
2022-02-07 10:00:00,38.95,38.97,38.79,38.89,189457.0,36.1455,36.1641,35.997,36.0898,189457.0
2022-02-07 10:05:00,38.89,39.04,38.8,38.93,267845.0,36.0898,36.229,36.0063,36.1269,267845.0
2022-02-07 10:10:00,38.94,39.03,38.94,38.99,166801.0,36.1362,36.2197,36.1362,36.1826,166801.0
2022-02-07 10:15:00,38.99,39.04,38.94,39.01,160609.0,36.1826,36.229,36.1362,36.2012,160609.0
2022-02-07 10:20:00,39.02,39.23,38.99,39.19,205450.0,36.2105,36.4053,36.1826,36.3682,205450.0
2022-02-07 10:25:00,39.19,39.29,39.16,39.18,159554.0,36.3682,36.461,36.3404,36.3589,159554.0
2022-02-07 10:30:00,39.18,39.3,39.07,39.29,209985.0,36.3589,36.4703,36.2569,36.461,209985.0
2022-02-07 10:35:00,39.29,39.29,39.13,39.17,144650.0,36.461,36.461,36.3125,36.3497,144650.0
2022-02-07 10:40:00,39.17,39.25,39.09,39.25,191521.0,36.3497,36.4239,36.2754,36.4239,191521.0
2022-02-07 10:45:00,39.25,39.43,39.23,39.42,198021.0,36.4239,36.5909,36.4053,36.5817,198021.0
2022-02-07 10:50:00,39.43,39.49,39.35,39.44,176660.0,36.5909,36.6466,36.5167,36.6002,176660.0
2022-02-07 10:55:00,39.43,39.57,39.42,39.56,253220.0,36.5909,36.7209,36.5817,36.7116,253220.0
2022-02-07 11:00:00,39.55,39.56,39.43,39.44,210733.0,36.7023,36.7116,36.5909,36.6002,210733.0
2022-02-07 11:05:00,39.43,39.56,39.43,39.54,113380.0,36.5909,36.7116,36.5909,36.693,113380.0
2022-02-07 11:10:00,39.54,39.7,39.53,39.69,153544.0,36.693,36.8415,36.6837,36.8322,153544.0
2022-02-07 11:15:00,39.7,39.78,39.65,39.72,140383.0,36.8415,36.9157,36.7951,36.8601,140383.0
2022-02-07 11:20:00,39.72,39.73,39.63,39.7,161935.0,36.8601,36.8693,36.7765,36.8415,161935.0
2022-02-07 11:25:00,39.7,39.82,39.69,39.73,168269.0,36.8415,36.9529,36.8322,36.8693,168269.0
2022-02-07 11:30:00,39.73,39.74,39.55,39.58,138797.0,36.8693,36.8786,36.7023,36.7301,138797.0
2022-02-07 11:35:00,39.59,39.59,39.39,39.41,171581.0,36.7394,36.7394,36.5538,36.5724,171581.0
2022-02-07 11:40:00,39.42,39.53,39.35,39.39,155252.0,36.5817,36.6837,36.5167,36.5538,155252.0
2022-02-07 11:45:00,39.39,39.54,39.39,39.54,140106.0,36.5538,36.693,36.5538,36.693,140106.0
2022-02-07 11:50:00,39.53,39.54,39.4,39.46,93470.0,36.6837,36.693,36.5631,36.6188,93470.0
2022-02-07 11:55:00,39.46,39.52,39.42,39.49,108316.0,36.6188,36.6745,36.5817,36.6466,108316.0
2022-02-07 12:00:00,39.48,39.5,39.36,39.46,64221.0,36.6373,36.6559,36.526,36.6188,64221.0
2022-02-07 12:05:00,39.45,39.46,39.31,39.31,80557.0,36.6095,36.6188,36.4796,36.4796,80557.0
2022-02-07 12:10:00,39.32,39.39,39.26,39.37,102480.0,36.4889,36.5538,36.4332,36.5353,102480.0
2022-02-07 12:15:00,39.37,39.44,39.33,39.4,87324.0,36.5353,36.6002,36.4981,36.5631,87324.0
2022-02-07 12:20:00,39.39,39.47,39.38,39.41,76793.0,36.5538,36.6281,36.5445,36.5724,76793.0
2022-02-07 12:25:00,39.4,39.45,39.35,39.4,132029.0,36.5631,36.6095,36.5167,36.5631,132029.0
2022-02-07 12:30:00,39.4,39.64,39.35,39.64,216993.0,36.5631,36.7858,36.5167,36.7858,216993.0
2022-02-07 12:35:00,39.64,39.7,39.64,39.68,310799.0,36.7858,36.8415,36.7858,36.8229,310799.0
2022-02-07 12:40:00,39.67,39.85,39.67,39.8,153198.0,36.8137,36.9807,36.8137,36.9343,153198.0
2022-02-07 12:45:00,39.8,39.85,39.76,39.84,229970.0,36.9343,36.9807,36.8972,36.9714,229970.0
2022-02-07 12:50:00,39.83,39.89,39.83,39.88,208662.0,36.9621,37.0178,36.9621,37.0085,208662.0
2022-02-07 12:55:00,39.88,39.96,39.88,39.95,241305.0,37.0085,37.0828,37.0085,37.0735,241305.0
2022-02-07 13:00:00,39.96,40.02,39.95,39.98,406376.0,37.0828,37.1384,37.0735,37.1013,406376.0
2022-02-07 13:05:00,39.98,40.08,39.98,40.03,185709.0,37.1013,37.1941,37.1013,37.1477,185709.0
2022-02-07 13:10:00,40.03,40.14,40.02,40.09,164160.0,37.1477,37.2498,37.1384,37.2034,164160.0
2022-02-07 13:15:00,40.09,40.11,40.0,40.03,113948.0,37.2034,37.222,37.1199,37.1477,113948.0
2022-02-07 13:20:00,40.03,40.07,40.02,40.03,125627.0,37.1477,37.1848,37.1384,37.1477,125627.0
2022-02-07 13:25:00,40.02,40.1,40.02,40.07,196217.0,37.1384,37.2127,37.1384,37.1848,196217.0
2022-02-07 13:30:00,40.07,40.18,40.07,40.11,96199.0,37.1848,37.2869,37.1848,37.222,96199.0
2022-02-07 13:35:00,40.11,40.17,40.08,40.16,85296.0,37.222,37.2776,37.1941,37.2684,85296.0
2022-02-07 13:40:00,40.16,40.22,40.13,40.21,115049.0,37.2684,37.324,37.2405,37.3148,115049.0
2022-02-07 13:45:00,40.2,40.21,40.14,40.16,114969.0,37.3055,37.3148,37.2498,37.2684,114969.0
2022-02-07 13:50:00,40.16,40.24,40.14,40.17,92459.0,37.2684,37.3426,37.2498,37.2776,92459.0
2022-02-07 13:55:00,40.18,40.23,40.15,40.2,118115.0,37.2869,37.3333,37.2591,37.3055,118115.0
2022-02-07 14:00:00,40.2,40.23,40.16,40.22,85506.0,37.3055,37.3333,37.2684,37.324,85506.0
2022-02-07 14:05:00,40.21,40.22,40.15,40.16,92262.0,37.3148,37.324,37.2591,37.2684,92262.0
2022-02-07 14:10:00,40.17,40.19,40.13,40.18,100785.0,37.2776,37.2962,37.2405,37.2869,100785.0
2022-02-07 14:15:00,40.18,40.23,40.14,40.23,175298.0,37.2869,37.3333,37.2498,37.3333,175298.0
2022-02-07 14:20:00,40.22,40.23,40.16,40.19,164205.0,37.324,37.3333,37.2684,37.2962,164205.0
2022-02-07 14:25:00,40.2,40.21,40.15,40.16,112311.0,37.3055,37.3148,37.2591,37.2684,112311.0
2022-02-07 14:30:00,40.16,40.22,40.14,40.19,98827.0,37.2684,37.324,37.2498,37.2962,98827.0
2022-02-07 14:35:00,40.19,40.26,40.17,40.25,151561.0,37.2962,37.3612,37.2776,37.3519,151561.0
2022-02-07 14:40:00,40.25,40.34,40.24,40.34,111422.0,37.3519,37.4354,37.3426,37.4354,111422.0
2022-02-07 14:45:00,40.34,40.48,40.33,40.48,287898.0,37.4354,37.5653,37.4261,37.5653,287898.0
2022-02-07 14:50:00,40.48,40.6,40.47,40.58,308961.0,37.5653,37.6767,37.556,37.6581,308961.0
2022-02-07 14:55:00,40.58,40.67,40.57,40.67,388365.0,37.6581,37.7416,37.6488,37.7416,388365.0
2022-02-07 15:00:00,40.66,40.71,40.63,40.69,259953.0,37.7324,37.7788,37.7045,37.7602,259953.0
2022-02-07 15:05:00,40.69,40.75,40.67,40.7,213058.0,37.7602,37.8159,37.7416,37.7695,213058.0
2022-02-07 15:10:00,40.7,40.75,40.68,40.73,192615.0,37.7695,37.8159,37.7509,37.7973,192615.0
2022-02-07 15:15:00,40.72,40.83,40.72,40.81,309050.0,37.788,37.8901,37.788,37.8716,309050.0
2022-02-07 15:20:00,40.81,40.88,40.77,40.82,365704.0,37.8716,37.9365,37.8344,37.8808,365704.0
2022-02-07 15:25:00,40.81,40.83,40.75,40.77,407794.0,37.8716,37.8901,37.8159,37.8344,407794.0
2022-02-07 15:30:00,40.77,40.83,40.73,40.75,452479.0,37.8344,37.8901,37.7973,37.8159,452479.0
2022-02-07 15:35:00,40.75,40.81,40.58,40.6,366536.0,37.8159,37.8716,37.6581,37.6767,366536.0
2022-02-07 15:40:00,40.59,40.6,40.47,40.47,364764.0,37.6674,37.6767,37.556,37.556,364764.0
2022-02-07 15:45:00,40.47,40.47,40.36,40.39,401286.0,37.556,37.556,37.454,37.4818,401286.0
2022-02-07 15:50:00,40.38,40.51,40.24,40.26,492980.0,37.4725,37.5932,37.3426,37.3612,492980.0
2022-02-07 15:55:00,40.25,40.34,40.22,40.27,886610.0,37.3519,37.4354,37.324,37.3704,886610.0
2022-02-08 09:30:00,40.05,40.14,39.69,39.7,557119.0,37.2857,37.3695,36.9506,36.9599,557119.0
2022-02-08 09:35:00,39.71,39.77,39.28,39.42,452998.0,36.9692,37.025,36.5689,36.6992,452998.0
2022-02-08 09:40:00,39.4,39.54,39.14,39.15,319122.0,36.6806,36.8109,36.4385,36.4478,319122.0
2022-02-08 09:45:00,39.16,39.25,39.02,39.05,386470.0,36.4571,36.5409,36.3268,36.3547,386470.0
2022-02-08 09:50:00,39.04,39.04,38.77,38.77,260739.0,36.3454,36.3454,36.0941,36.0941,260739.0
2022-02-08 09:55:00,38.78,38.86,38.73,38.77,263008.0,36.1034,36.1779,36.0568,36.0941,263008.0
2022-02-08 10:00:00,38.77,38.77,38.58,38.69,317527.0,36.0941,36.0941,35.9172,36.0196,317527.0
2022-02-08 10:05:00,38.69,38.86,38.62,38.76,293589.0,36.0196,36.1779,35.9544,36.0848,293589.0
2022-02-08 10:10:00,38.76,38.95,38.73,38.95,181586.0,36.0848,36.2616,36.0568,36.2616,181586.0
2022-02-08 10:15:00,38.95,39.22,38.93,39.16,220964.0,36.2616,36.513,36.243,36.4571,220964.0
2022-02-08 10:20:00,39.16,39.28,39.15,39.2,148437.0,36.4571,36.5689,36.4478,36.4944,148437.0
2022-02-08 10:25:00,39.21,39.24,39.15,39.18,155684.0,36.5037,36.5316,36.4478,36.4758,155684.0
2022-02-08 10:30:00,39.19,39.31,39.18,39.26,95552.0,36.4851,36.5968,36.4758,36.5502,95552.0
2022-02-08 10:35:00,39.25,39.45,39.25,39.39,125522.0,36.5409,36.7271,36.5409,36.6713,125522.0
2022-02-08 10:40:00,39.38,39.4,39.22,39.31,112275.0,36.662,36.6806,36.513,36.5968,112275.0
2022-02-08 10:45:00,39.31,39.35,39.26,39.3,83720.0,36.5968,36.634,36.5502,36.5875,83720.0
2022-02-08 10:50:00,39.3,39.3,39.08,39.09,133431.0,36.5875,36.5875,36.3827,36.392,133431.0
2022-02-08 10:55:00,39.08,39.1,38.95,39.0,124280.0,36.3827,36.4013,36.2616,36.3082,124280.0
2022-02-08 11:00:00,39.0,39.02,38.85,38.87,88043.0,36.3082,36.3268,36.1685,36.1872,88043.0
2022-02-08 11:05:00,38.87,38.91,38.77,38.81,100885.0,36.1872,36.2244,36.0941,36.1313,100885.0
2022-02-08 11:10:00,38.81,38.97,38.79,38.93,121777.0,36.1313,36.2803,36.1127,36.243,121777.0
2022-02-08 11:15:00,38.95,39.08,38.89,39.06,128324.0,36.2616,36.3827,36.2058,36.364,128324.0
2022-02-08 11:20:00,39.07,39.08,38.97,39.01,117051.0,36.3734,36.3827,36.2803,36.3175,117051.0
2022-02-08 11:25:00,39.0,39.03,38.93,38.93,103617.0,36.3082,36.3361,36.243,36.243,103617.0
2022-02-08 11:30:00,38.93,39.04,38.93,39.03,128756.0,36.243,36.3454,36.243,36.3361,128756.0
2022-02-08 11:35:00,39.03,39.09,38.91,39.06,138819.0,36.3361,36.392,36.2244,36.364,138819.0
2022-02-08 11:40:00,39.06,39.14,39.03,39.11,213895.0,36.364,36.4385,36.3361,36.4106,213895.0
2022-02-08 11:45:00,39.11,39.25,39.1,39.21,172466.0,36.4106,36.5409,36.4013,36.5037,172466.0
2022-02-08 11:50:00,39.22,39.23,39.1,39.1,53617.0,36.513,36.5223,36.4013,36.4013,53617.0
2022-02-08 11:55:00,39.1,39.11,39.02,39.02,61058.0,36.4013,36.4106,36.3268,36.3268,61058.0
2022-02-08 12:00:00,39.01,39.09,39.01,39.05,135346.0,36.3175,36.392,36.3175,36.3547,135346.0
2022-02-08 12:05:00,39.06,39.18,39.06,39.15,76735.0,36.364,36.4758,36.364,36.4478,76735.0
2022-02-08 12:10:00,39.15,39.26,39.13,39.17,191412.0,36.4478,36.5502,36.4292,36.4665,191412.0
2022-02-08 12:15:00,39.17,39.23,39.03,39.03,316133.0,36.4665,36.5223,36.3361,36.3361,316133.0
2022-02-08 12:20:00,39.03,39.17,39.01,39.17,227317.0,36.3361,36.4665,36.3175,36.4665,227317.0
2022-02-08 12:25:00,39.16,39.25,39.15,39.2,132146.0,36.4571,36.5409,36.4478,36.4944,132146.0
2022-02-08 12:30:00,39.19,39.32,39.16,39.28,82757.0,36.4851,36.6061,36.4571,36.5689,82757.0
2022-02-08 12:35:00,39.28,39.29,39.18,39.2,117305.0,36.5689,36.5782,36.4758,36.4944,117305.0
2022-02-08 12:40:00,39.19,39.19,39.12,39.14,83623.0,36.4851,36.4851,36.4199,36.4385,83623.0
2022-02-08 12:45:00,39.14,39.18,39.08,39.1,56698.0,36.4385,36.4758,36.3827,36.4013,56698.0
2022-02-08 12:50:00,39.11,39.19,39.08,39.15,62085.0,36.4106,36.4851,36.3827,36.4478,62085.0
2022-02-08 12:55:00,39.15,39.2,39.13,39.19,45914.0,36.4478,36.4944,36.4292,36.4851,45914.0
2022-02-08 13:00:00,39.19,39.23,39.16,39.23,42122.0,36.4851,36.5223,36.4571,36.5223,42122.0
2022-02-08 13:05:00,39.25,39.25,39.18,39.18,49654.0,36.5409,36.5409,36.4758,36.4758,49654.0
2022-02-08 13:10:00,39.19,39.23,39.18,39.23,35381.0,36.4851,36.5223,36.4758,36.5223,35381.0
2022-02-08 13:15:00,39.23,39.28,39.22,39.23,36557.0,36.5223,36.5689,36.513,36.5223,36557.0
2022-02-08 13:20:00,39.24,39.24,39.16,39.16,42447.0,36.5316,36.5316,36.4571,36.4571,42447.0
2022-02-08 13:25:00,39.15,39.21,39.09,39.2,163669.0,36.4478,36.5037,36.392,36.4944,163669.0
2022-02-08 13:30:00,39.21,39.26,39.16,39.23,109942.0,36.5037,36.5502,36.4571,36.5223,109942.0
2022-02-08 13:35:00,39.24,39.26,39.19,39.2,36350.0,36.5316,36.5502,36.4851,36.4944,36350.0
2022-02-08 13:40:00,39.2,39.24,39.2,39.23,30561.0,36.4944,36.5316,36.4944,36.5223,30561.0
2022-02-08 13:45:00,39.24,39.24,39.17,39.19,92248.0,36.5316,36.5316,36.4665,36.4851,92248.0
2022-02-08 13:50:00,39.19,39.19,39.12,39.16,56497.0,36.4851,36.4851,36.4199,36.4571,56497.0
2022-02-08 13:55:00,39.17,39.19,39.13,39.14,60895.0,36.4665,36.4851,36.4292,36.4385,60895.0
2022-02-08 14:00:00,39.14,39.2,39.12,39.18,67975.0,36.4385,36.4944,36.4199,36.4758,67975.0
2022-02-08 14:05:00,39.17,39.18,39.13,39.15,88664.0,36.4665,36.4758,36.4292,36.4478,88664.0
2022-02-08 14:10:00,39.16,39.21,39.14,39.16,48435.0,36.4571,36.5037,36.4385,36.4571,48435.0
2022-02-08 14:15:00,39.16,39.16,39.05,39.07,104267.0,36.4571,36.4571,36.3547,36.3734,104267.0
2022-02-08 14:20:00,39.07,39.1,39.04,39.06,157172.0,36.3734,36.4013,36.3454,36.364,157172.0
2022-02-08 14:25:00,39.06,39.1,38.98,39.02,124172.0,36.364,36.4013,36.2896,36.3268,124172.0
2022-02-08 14:30:00,39.02,39.03,38.99,39.0,51730.0,36.3268,36.3361,36.2989,36.3082,51730.0
2022-02-08 14:35:00,39.0,39.0,38.88,38.88,104644.0,36.3082,36.3082,36.1965,36.1965,104644.0
2022-02-08 14:40:00,38.87,38.88,38.7,38.72,103042.0,36.1872,36.1965,36.0289,36.0475,103042.0
2022-02-08 14:45:00,38.72,38.75,38.66,38.7,123827.0,36.0475,36.0754,35.9917,36.0289,123827.0
2022-02-08 14:50:00,38.7,38.77,38.69,38.77,115439.0,36.0289,36.0941,36.0196,36.0941,115439.0
2022-02-08 14:55:00,38.76,38.81,38.75,38.8,82977.0,36.0848,36.1313,36.0754,36.122,82977.0
2022-02-08 15:00:00,38.8,38.85,38.75,38.84,87843.0,36.122,36.1685,36.0754,36.1592,87843.0
2022-02-08 15:05:00,38.84,38.85,38.77,38.8,85791.0,36.1592,36.1685,36.0941,36.122,85791.0
2022-02-08 15:10:00,38.8,38.87,38.79,38.82,56130.0,36.122,36.1872,36.1127,36.1406,56130.0
2022-02-08 15:15:00,38.82,38.85,38.78,38.81,102379.0,36.1406,36.1685,36.1034,36.1313,102379.0
2022-02-08 15:20:00,38.8,38.81,38.73,38.73,111259.0,36.122,36.1313,36.0568,36.0568,111259.0
2022-02-08 15:25:00,38.73,38.76,38.68,38.72,105614.0,36.0568,36.0848,36.0103,36.0475,105614.0
2022-02-08 15:30:00,38.72,38.9,38.72,38.89,114476.0,36.0475,36.2151,36.0475,36.2058,114476.0
2022-02-08 15:35:00,38.89,38.95,38.88,38.94,134498.0,36.2058,36.2616,36.1965,36.2523,134498.0
2022-02-08 15:40:00,38.94,38.98,38.87,38.89,208480.0,36.2523,36.2896,36.1872,36.2058,208480.0
2022-02-08 15:45:00,38.89,38.95,38.86,38.89,188456.0,36.2058,36.2616,36.1779,36.2058,188456.0
2022-02-08 15:50:00,38.89,38.96,38.86,38.96,235975.0,36.2058,36.271,36.1779,36.271,235975.0
2022-02-08 15:55:00,38.96,38.96,38.89,38.9,465522.0,36.271,36.271,36.2058,36.2151,465522.0
2022-02-09 09:30:00,39.01,39.37,38.86,39.12,288864.0,36.3175,36.6527,36.1779,36.4199,288864.0
2022-02-09 09:35:00,39.13,39.15,38.91,39.08,147859.0,36.4292,36.4478,36.2244,36.3827,147859.0
2022-02-09 09:40:00,39.11,39.44,39.11,39.37,133256.0,36.4106,36.7178,36.4106,36.6527,133256.0
2022-02-09 09:45:00,39.36,39.57,39.33,39.49,206981.0,36.6433,36.8388,36.6154,36.7644,206981.0
2022-02-09 09:50:00,39.5,39.59,39.38,39.49,214000.0,36.7737,36.8575,36.662,36.7644,214000.0
2022-02-09 09:55:00,39.5,39.57,39.45,39.48,225251.0,36.7737,36.8388,36.7271,36.7551,225251.0
2022-02-09 10:00:00,39.5,39.56,39.42,39.44,82003.0,36.7737,36.8295,36.6992,36.7178,82003.0
2022-02-09 10:05:00,39.44,39.54,39.43,39.45,78561.0,36.7178,36.8109,36.7085,36.7271,78561.0
2022-02-09 10:10:00,39.46,39.58,39.41,39.57,125938.0,36.7364,36.8482,36.6899,36.8388,125938.0
2022-02-09 10:15:00,39.57,39.64,39.54,39.56,115680.0,36.8388,36.904,36.8109,36.8295,115680.0
2022-02-09 10:20:00,39.55,39.65,39.49,39.49,86524.0,36.8202,36.9133,36.7644,36.7644,86524.0
2022-02-09 10:25:00,39.49,39.55,39.47,39.51,83798.0,36.7644,36.8202,36.7458,36.783,83798.0
2022-02-09 10:30:00,39.51,39.72,39.5,39.62,136788.0,36.783,36.9785,36.7737,36.8854,136788.0
2022-02-09 10:35:00,39.62,39.68,39.44,39.46,83560.0,36.8854,36.9413,36.7178,36.7364,83560.0
2022-02-09 10:40:00,39.46,39.53,39.25,39.32,202567.0,36.7364,36.8016,36.5409,36.6061,202567.0
2022-02-09 10:45:00,39.33,39.46,39.32,39.43,241020.0,36.6154,36.7364,36.6061,36.7085,241020.0
2022-02-09 10:50:00,39.43,39.55,39.41,39.53,107033.0,36.7085,36.8202,36.6899,36.8016,107033.0
2022-02-09 10:55:00,39.53,39.55,39.48,39.51,101424.0,36.8016,36.8202,36.7551,36.783,101424.0
2022-02-09 11:00:00,39.51,39.54,39.43,39.5,128089.0,36.783,36.8109,36.7085,36.7737,128089.0
2022-02-09 11:05:00,39.5,39.52,39.4,39.5,118016.0,36.7737,36.7923,36.6806,36.7737,118016.0
2022-02-09 11:10:00,39.5,39.54,39.41,39.44,93519.0,36.7737,36.8109,36.6899,36.7178,93519.0
2022-02-09 11:15:00,39.45,39.51,39.41,39.48,60180.0,36.7271,36.783,36.6899,36.7551,60180.0
2022-02-09 11:20:00,39.48,39.49,39.4,39.4,38213.0,36.7551,36.7644,36.6806,36.6806,38213.0
2022-02-09 11:25:00,39.4,39.43,39.31,39.36,62717.0,36.6806,36.7085,36.5968,36.6433,62717.0
2022-02-09 11:30:00,39.36,39.36,39.26,39.26,64320.0,36.6433,36.6433,36.5502,36.5502,64320.0
2022-02-09 11:35:00,39.25,39.3,39.23,39.29,67449.0,36.5409,36.5875,36.5223,36.5782,67449.0
2022-02-09 11:40:00,39.3,39.34,39.25,39.27,39268.0,36.5875,36.6247,36.5409,36.5596,39268.0
2022-02-09 11:45:00,39.27,39.31,39.25,39.28,81589.0,36.5596,36.5968,36.5409,36.5689,81589.0
2022-02-09 11:50:00,39.28,39.31,39.16,39.2,78065.0,36.5689,36.5968,36.4571,36.4944,78065.0
2022-02-09 11:55:00,39.2,39.25,39.13,39.14,61676.0,36.4944,36.5409,36.4292,36.4385,61676.0
2022-02-09 12:00:00,39.13,39.19,39.1,39.15,90071.0,36.4292,36.4851,36.4013,36.4478,90071.0
2022-02-09 12:05:00,39.15,39.27,39.14,39.22,159308.0,36.4478,36.5596,36.4385,36.513,159308.0
2022-02-09 12:10:00,39.23,39.25,39.18,39.25,47279.0,36.5223,36.5409,36.4758,36.5409,47279.0
2022-02-09 12:15:00,39.26,39.34,39.24,39.34,95555.0,36.5502,36.6247,36.5316,36.6247,95555.0
2022-02-09 12:20:00,39.33,39.35,39.31,39.34,32481.0,36.6154,36.634,36.5968,36.6247,32481.0
2022-02-09 12:25:00,39.33,39.37,39.3,39.35,54399.0,36.6154,36.6527,36.5875,36.634,54399.0
2022-02-09 12:30:00,39.34,39.35,39.23,39.26,79375.0,36.6247,36.634,36.5223,36.5502,79375.0
2022-02-09 12:35:00,39.26,39.35,39.24,39.34,80849.0,36.5502,36.634,36.5316,36.6247,80849.0
2022-02-09 12:40:00,39.33,39.4,39.32,39.4,60133.0,36.6154,36.6806,36.6061,36.6806,60133.0
2022-02-09 12:45:00,39.4,39.42,39.35,39.36,71334.0,36.6806,36.6992,36.634,36.6433,71334.0
2022-02-09 12:50:00,39.35,39.37,39.31,39.31,60468.0,36.634,36.6527,36.5968,36.5968,60468.0
2022-02-09 12:55:00,39.31,39.33,39.29,39.3,89234.0,36.5968,36.6154,36.5782,36.5875,89234.0
2022-02-09 13:00:00,39.3,39.34,39.2,39.23,79998.0,36.5875,36.6247,36.4944,36.5223,79998.0
2022-02-09 13:05:00,39.22,39.24,39.18,39.19,61556.0,36.513,36.5316,36.4758,36.4851,61556.0
2022-02-09 13:10:00,39.19,39.22,39.13,39.15,104695.0,36.4851,36.513,36.4292,36.4478,104695.0
2022-02-09 13:15:00,39.15,39.18,39.13,39.15,71573.0,36.4478,36.4758,36.4292,36.4478,71573.0
2022-02-09 13:20:00,39.15,39.19,39.11,39.18,78075.0,36.4478,36.4851,36.4106,36.4758,78075.0
2022-02-09 13:25:00,39.18,39.25,39.17,39.25,45548.0,36.4758,36.5409,36.4665,36.5409,45548.0
2022-02-09 13:30:00,39.25,39.25,39.2,39.23,48033.0,36.5409,36.5409,36.4944,36.5223,48033.0
2022-02-09 13:35:00,39.23,39.25,39.19,39.23,47317.0,36.5223,36.5409,36.4851,36.5223,47317.0
2022-02-09 13:40:00,39.23,39.26,39.2,39.24,58614.0,36.5223,36.5502,36.4944,36.5316,58614.0
2022-02-09 13:45:00,39.24,39.29,39.24,39.26,55189.0,36.5316,36.5782,36.5316,36.5502,55189.0
2022-02-09 13:50:00,39.26,39.33,39.25,39.3,48345.0,36.5502,36.6154,36.5409,36.5875,48345.0
2022-02-09 13:55:00,39.3,39.31,39.25,39.27,33329.0,36.5875,36.5968,36.5409,36.5596,33329.0
2022-02-09 14:00:00,39.27,39.28,39.22,39.25,37024.0,36.5596,36.5689,36.513,36.5409,37024.0
2022-02-09 14:05:00,39.26,39.29,39.24,39.27,86301.0,36.5502,36.5782,36.5316,36.5596,86301.0
2022-02-09 14:10:00,39.27,39.28,39.21,39.25,46674.0,36.5596,36.5689,36.5037,36.5409,46674.0
2022-02-09 14:15:00,39.26,39.29,39.25,39.29,42200.0,36.5502,36.5782,36.5409,36.5782,42200.0
2022-02-09 14:20:00,39.29,39.33,39.27,39.31,65578.0,36.5782,36.6154,36.5596,36.5968,65578.0
2022-02-09 14:25:00,39.32,39.35,39.29,39.33,80411.0,36.6061,36.634,36.5782,36.6154,80411.0
2022-02-09 14:30:00,39.33,39.4,39.32,39.35,89134.0,36.6154,36.6806,36.6061,36.634,89134.0
2022-02-09 14:35:00,39.34,39.36,39.32,39.33,54966.0,36.6247,36.6433,36.6061,36.6154,54966.0
2022-02-09 14:40:00,39.33,39.36,39.27,39.31,83125.0,36.6154,36.6433,36.5596,36.5968,83125.0
2022-02-09 14:45:00,39.31,39.31,39.27,39.29,34031.0,36.5968,36.5968,36.5596,36.5782,34031.0
2022-02-09 14:50:00,39.28,39.32,39.26,39.3,98316.0,36.5689,36.6061,36.5502,36.5875,98316.0
2022-02-09 14:55:00,39.3,39.31,39.23,39.25,46768.0,36.5875,36.5968,36.5223,36.5409,46768.0
2022-02-09 15:00:00,39.25,39.31,39.24,39.3,58827.0,36.5409,36.5968,36.5316,36.5875,58827.0
2022-02-09 15:05:00,39.3,39.34,39.25,39.32,109856.0,36.5875,36.6247,36.5409,36.6061,109856.0
2022-02-09 15:10:00,39.32,39.41,39.32,39.39,84802.0,36.6061,36.6899,36.6061,36.6713,84802.0
2022-02-09 15:15:00,39.4,39.41,39.32,39.39,112267.0,36.6806,36.6899,36.6061,36.6713,112267.0
2022-02-09 15:20:00,39.39,39.43,39.38,39.41,43875.0,36.6713,36.7085,36.662,36.6899,43875.0
2022-02-09 15:25:00,39.41,39.44,39.38,39.44,115107.0,36.6899,36.7178,36.662,36.7178,115107.0
2022-02-09 15:30:00,39.43,39.47,39.4,39.4,134627.0,36.7085,36.7458,36.6806,36.6806,134627.0
2022-02-09 15:35:00,39.41,39.44,39.4,39.41,83003.0,36.6899,36.7178,36.6806,36.6899,83003.0
2022-02-09 15:40:00,39.41,39.42,39.32,39.37,131552.0,36.6899,36.6992,36.6061,36.6527,131552.0
2022-02-09 15:45:00,39.37,39.46,39.36,39.45,205900.0,36.6527,36.7364,36.6433,36.7271,205900.0
2022-02-09 15:50:00,39.46,39.55,39.46,39.5,356099.0,36.7364,36.8202,36.7364,36.7737,356099.0
2022-02-09 15:55:00,39.5,39.51,39.4,39.41,812904.0,36.7737,36.783,36.6806,36.6899,812904.0
2022-02-10 09:30:00,39.18,39.8,39.14,39.75,211651.0,36.4758,37.053,36.4385,37.0064,211651.0
2022-02-10 09:35:00,39.73,40.32,39.73,40.23,588496.0,36.9878,37.5371,36.9878,37.4533,588496.0
2022-02-10 09:40:00,40.19,40.45,40.14,40.37,269770.0,37.4161,37.6581,37.3695,37.5836,269770.0
2022-02-10 09:45:00,40.38,40.49,40.33,40.42,189734.0,37.5929,37.6953,37.5464,37.6302,189734.0
2022-02-10 09:50:00,40.42,40.56,40.28,40.3,221357.0,37.6302,37.7605,37.4998,37.5185,221357.0
2022-02-10 09:55:00,40.26,40.27,40.12,40.13,96229.0,37.4812,37.4905,37.3509,37.3602,96229.0
2022-02-10 10:00:00,40.13,40.15,39.99,40.11,66186.0,37.3602,37.3788,37.2299,37.3416,66186.0
2022-02-10 10:05:00,40.1,40.25,40.1,40.17,125473.0,37.3323,37.4719,37.3323,37.3974,125473.0
2022-02-10 10:10:00,40.16,40.24,40.1,40.12,113708.0,37.3881,37.4626,37.3323,37.3509,113708.0
2022-02-10 10:15:00,40.13,40.13,40.02,40.1,109501.0,37.3602,37.3602,37.2578,37.3323,109501.0
2022-02-10 10:20:00,40.09,40.26,40.05,40.24,96698.0,37.323,37.4812,37.2857,37.4626,96698.0
2022-02-10 10:25:00,40.23,40.26,40.18,40.2,61509.0,37.4533,37.4812,37.4067,37.4254,61509.0
2022-02-10 10:30:00,40.19,40.29,40.15,40.21,106222.0,37.4161,37.5092,37.3788,37.4347,106222.0
2022-02-10 10:35:00,40.21,40.35,40.16,40.33,74146.0,37.4347,37.565,37.3881,37.5464,74146.0
2022-02-10 10:40:00,40.32,40.34,40.24,40.3,60484.0,37.5371,37.5557,37.4626,37.5185,60484.0
2022-02-10 10:45:00,40.3,40.3,40.03,40.18,124201.0,37.5185,37.5185,37.2671,37.4067,124201.0
2022-02-10 10:50:00,40.18,40.18,40.0,40.04,72389.0,37.4067,37.4067,37.2392,37.2764,72389.0
2022-02-10 10:55:00,40.04,40.19,40.0,40.16,103896.0,37.2764,37.4161,37.2392,37.3881,103896.0
2022-02-10 11:00:00,40.15,40.21,40.09,40.13,87218.0,37.3788,37.4347,37.323,37.3602,87218.0
2022-02-10 11:05:00,40.13,40.19,40.09,40.15,55523.0,37.3602,37.4161,37.323,37.3788,55523.0
2022-02-10 11:10:00,40.16,40.18,40.05,40.05,89602.0,37.3881,37.4067,37.2857,37.2857,89602.0
2022-02-10 11:15:00,40.05,40.12,40.0,40.05,85525.0,37.2857,37.3509,37.2392,37.2857,85525.0
2022-02-10 11:20:00,40.06,40.15,40.04,40.12,74542.0,37.295,37.3788,37.2764,37.3509,74542.0
2022-02-10 11:25:00,40.11,40.16,40.07,40.11,72224.0,37.3416,37.3881,37.3043,37.3416,72224.0
2022-02-10 11:30:00,40.11,40.19,40.08,40.15,85874.0,37.3416,37.4161,37.3136,37.3788,85874.0
2022-02-10 11:35:00,40.16,40.24,40.12,40.23,69024.0,37.3881,37.4626,37.3509,37.4533,69024.0
2022-02-10 11:40:00,40.23,40.27,40.19,40.23,64990.0,37.4533,37.4905,37.4161,37.4533,64990.0
2022-02-10 11:45:00,40.23,40.33,40.21,40.31,96594.0,37.4533,37.5464,37.4347,37.5278,96594.0
2022-02-10 11:50:00,40.3,40.32,40.21,40.22,61587.0,37.5185,37.5371,37.4347,37.444,61587.0
2022-02-10 11:55:00,40.22,40.25,40.19,40.23,64086.0,37.444,37.4719,37.4161,37.4533,64086.0
2022-02-10 12:00:00,40.24,40.24,40.11,40.12,93291.0,37.4626,37.4626,37.3416,37.3509,93291.0
2022-02-10 12:05:00,40.12,40.27,40.1,40.19,70519.0,37.3509,37.4905,37.3323,37.4161,70519.0
2022-02-10 12:10:00,40.2,40.21,40.13,40.14,53336.0,37.4254,37.4347,37.3602,37.3695,53336.0
2022-02-10 12:15:00,40.14,40.14,40.04,40.07,65825.0,37.3695,37.3695,37.2764,37.3043,65825.0
2022-02-10 12:20:00,40.08,40.09,40.05,40.05,29552.0,37.3136,37.323,37.2857,37.2857,29552.0
2022-02-10 12:25:00,40.06,40.09,40.03,40.09,43417.0,37.295,37.323,37.2671,37.323,43417.0
2022-02-10 12:30:00,40.09,40.11,39.99,40.03,104944.0,37.323,37.3416,37.2299,37.2671,104944.0
2022-02-10 12:35:00,40.03,40.09,40.02,40.03,50420.0,37.2671,37.323,37.2578,37.2671,50420.0
2022-02-10 12:40:00,40.03,40.03,39.89,39.9,146233.0,37.2671,37.2671,37.1368,37.1461,146233.0
2022-02-10 12:45:00,39.9,39.91,39.77,39.87,184241.0,37.1461,37.1554,37.025,37.1181,184241.0
2022-02-10 12:50:00,39.87,39.9,39.82,39.83,89372.0,37.1181,37.1461,37.0716,37.0809,89372.0
2022-02-10 12:55:00,39.83,39.88,39.79,39.8,86673.0,37.0809,37.1275,37.0437,37.053,86673.0
2022-02-10 13:00:00,39.79,39.83,39.76,39.76,63958.0,37.0437,37.0809,37.0157,37.0157,63958.0
2022-02-10 13:05:00,39.76,39.82,39.74,39.77,56509.0,37.0157,37.0716,36.9971,37.025,56509.0
2022-02-10 13:10:00,39.77,39.81,39.75,39.8,66486.0,37.025,37.0623,37.0064,37.053,66486.0
2022-02-10 13:15:00,39.8,39.82,39.61,39.61,68102.0,37.053,37.0716,36.8761,36.8761,68102.0
2022-02-10 13:20:00,39.61,39.79,39.61,39.78,63240.0,36.8761,37.0437,36.8761,37.0344,63240.0
2022-02-10 13:25:00,39.78,39.8,39.7,39.7,55922.0,37.0344,37.053,36.9599,36.9599,55922.0
2022-02-10 13:30:00,39.69,39.74,39.61,39.63,73382.0,36.9506,36.9971,36.8761,36.8947,73382.0
2022-02-10 13:35:00,39.63,39.63,39.45,39.49,111776.0,36.8947,36.8947,36.7271,36.7644,111776.0
2022-02-10 13:40:00,39.49,39.61,39.49,39.56,108813.0,36.7644,36.8761,36.7644,36.8295,108813.0
2022-02-10 13:45:00,39.56,39.6,39.49,39.51,116456.0,36.8295,36.8668,36.7644,36.783,116456.0
2022-02-10 13:50:00,39.51,39.52,39.43,39.45,136237.0,36.783,36.7923,36.7085,36.7271,136237.0
2022-02-10 13:55:00,39.46,39.57,39.42,39.57,74579.0,36.7364,36.8388,36.6992,36.8388,74579.0
2022-02-10 14:00:00,39.57,39.58,39.46,39.48,112900.0,36.8388,36.8482,36.7364,36.7551,112900.0
2022-02-10 14:05:00,39.47,39.57,39.43,39.57,128617.0,36.7458,36.8388,36.7085,36.8388,128617.0
2022-02-10 14:10:00,39.58,39.58,39.49,39.49,102562.0,36.8482,36.8482,36.7644,36.7644,102562.0
2022-02-10 14:15:00,39.5,39.5,39.4,39.41,120763.0,36.7737,36.7737,36.6806,36.6899,120763.0
2022-02-10 14:20:00,39.4,39.48,39.38,39.47,67211.0,36.6806,36.7551,36.662,36.7458,67211.0
2022-02-10 14:25:00,39.47,39.56,39.45,39.52,55359.0,36.7458,36.8295,36.7271,36.7923,55359.0
2022-02-10 14:30:00,39.52,39.57,39.5,39.53,75312.0,36.7923,36.8388,36.7737,36.8016,75312.0
2022-02-10 14:35:00,39.54,39.57,39.48,39.48,78514.0,36.8109,36.8388,36.7551,36.7551,78514.0
2022-02-10 14:40:00,39.49,39.55,39.45,39.45,57205.0,36.7644,36.8202,36.7271,36.7271,57205.0
2022-02-10 14:45:00,39.46,39.53,39.44,39.44,81903.0,36.7364,36.8016,36.7178,36.7178,81903.0
2022-02-10 14:50:00,39.45,39.47,39.32,39.34,67004.0,36.7271,36.7458,36.6061,36.6247,67004.0
2022-02-10 14:55:00,39.33,39.4,39.28,39.34,92927.0,36.6154,36.6806,36.5689,36.6247,92927.0
2022-02-10 15:00:00,39.35,39.36,39.21,39.26,95112.0,36.634,36.6433,36.5037,36.5502,95112.0
2022-02-10 15:05:00,39.26,39.32,39.25,39.3,129811.0,36.5502,36.6061,36.5409,36.5875,129811.0
2022-02-10 15:10:00,39.3,39.33,39.28,39.29,78767.0,36.5875,36.6154,36.5689,36.5782,78767.0
2022-02-10 15:15:00,39.29,39.31,39.2,39.24,76040.0,36.5782,36.5968,36.4944,36.5316,76040.0
2022-02-10 15:20:00,39.24,39.29,39.12,39.18,101556.0,36.5316,36.5782,36.4199,36.4758,101556.0
2022-02-10 15:25:00,39.18,39.22,39.14,39.15,91799.0,36.4758,36.513,36.4385,36.4478,91799.0
2022-02-10 15:30:00,39.14,39.15,39.03,39.05,142409.0,36.4385,36.4478,36.3361,36.3547,142409.0
2022-02-10 15:35:00,39.05,39.15,39.03,39.1,116034.0,36.3547,36.4478,36.3361,36.4013,116034.0
2022-02-10 15:40:00,39.11,39.11,39.0,39.08,190236.0,36.4106,36.4106,36.3082,36.3827,190236.0
2022-02-10 15:45:00,39.08,39.08,38.94,39.01,225936.0,36.3827,36.3827,36.2523,36.3175,225936.0
2022-02-10 15:50:00,39.0,39.1,38.94,39.07,234293.0,36.3082,36.4013,36.2523,36.3734,234293.0
2022-02-10 15:55:00,39.07,39.23,39.07,39.17,575342.0,36.3734,36.5223,36.3734,36.4665,575342.0
2022-02-11 09:30:00,39.41,39.46,39.09,39.24,252684.0,36.6899,36.7364,36.392,36.5316,252684.0
2022-02-11 09:35:00,39.23,39.65,39.22,39.65,175052.0,36.5223,36.9133,36.513,36.9133,175052.0
2022-02-11 09:40:00,39.66,39.67,39.33,39.52,181484.0,36.9226,36.9319,36.6154,36.7923,181484.0
2022-02-11 09:45:00,39.53,39.77,39.53,39.74,146446.0,36.8016,37.025,36.8016,36.9971,146446.0
2022-02-11 09:50:00,39.73,40.02,39.71,39.97,162588.0,36.9878,37.2578,36.9692,37.2112,162588.0
2022-02-11 09:55:00,39.96,40.0,39.77,39.86,89741.0,37.2019,37.2392,37.025,37.1088,89741.0
2022-02-11 10:00:00,39.86,39.99,39.86,39.96,102052.0,37.1088,37.2299,37.1088,37.2019,102052.0
2022-02-11 10:05:00,39.96,40.09,39.96,40.07,108191.0,37.2019,37.323,37.2019,37.3043,108191.0
2022-02-11 10:10:00,40.07,40.21,40.07,40.2,142571.0,37.3043,37.4347,37.3043,37.4254,142571.0
2022-02-11 10:15:00,40.2,40.36,40.19,40.34,157332.0,37.4254,37.5743,37.4161,37.5557,157332.0
2022-02-11 10:20:00,40.34,40.49,40.33,40.43,128441.0,37.5557,37.6953,37.5464,37.6395,128441.0
2022-02-11 10:25:00,40.42,40.48,40.36,40.36,129786.0,37.6302,37.686,37.5743,37.5743,129786.0
2022-02-11 10:30:00,40.37,40.4,40.31,40.4,109125.0,37.5836,37.6116,37.5278,37.6116,109125.0
2022-02-11 10:35:00,40.4,40.48,40.38,40.45,119690.0,37.6116,37.686,37.5929,37.6581,119690.0
2022-02-11 10:40:00,40.45,40.6,40.44,40.54,220001.0,37.6581,37.7978,37.6488,37.7419,220001.0
2022-02-11 10:45:00,40.55,40.61,40.49,40.52,96782.0,37.7512,37.8071,37.6953,37.7233,96782.0
2022-02-11 10:50:00,40.52,40.55,40.45,40.5,159600.0,37.7233,37.7512,37.6581,37.7047,159600.0
2022-02-11 10:55:00,40.5,40.52,40.43,40.51,115237.0,37.7047,37.7233,37.6395,37.714,115237.0
2022-02-11 11:00:00,40.51,40.6,40.44,40.57,91581.0,37.714,37.7978,37.6488,37.7698,91581.0
2022-02-11 11:05:00,40.58,40.59,40.39,40.41,67873.0,37.7791,37.7884,37.6023,37.6209,67873.0
2022-02-11 11:10:00,40.41,40.41,40.31,40.32,92825.0,37.6209,37.6209,37.5278,37.5371,92825.0
2022-02-11 11:15:00,40.31,40.45,40.26,40.4,102062.0,37.5278,37.6581,37.4812,37.6116,102062.0
2022-02-11 11:20:00,40.4,40.49,40.4,40.49,91326.0,37.6116,37.6953,37.6116,37.6953,91326.0
2022-02-11 11:25:00,40.48,40.49,40.37,40.39,85251.0,37.686,37.6953,37.5836,37.6023,85251.0
2022-02-11 11:30:00,40.39,40.43,40.32,40.35,112004.0,37.6023,37.6395,37.5371,37.565,112004.0
2022-02-11 11:35:00,40.35,40.37,40.19,40.21,149333.0,37.565,37.5836,37.4161,37.4347,149333.0
2022-02-11 11:40:00,40.21,40.23,40.04,40.09,143070.0,37.4347,37.4533,37.2764,37.323,143070.0
2022-02-11 11:45:00,40.1,40.24,40.1,40.22,65922.0,37.3323,37.4626,37.3323,37.444,65922.0
2022-02-11 11:50:00,40.22,40.28,40.2,40.26,70942.0,37.444,37.4998,37.4254,37.4812,70942.0
2022-02-11 11:55:00,40.27,40.34,40.26,40.31,87229.0,37.4905,37.5557,37.4812,37.5278,87229.0
2022-02-11 12:00:00,40.3,40.36,40.28,40.3,84710.0,37.5185,37.5743,37.4998,37.5185,84710.0
2022-02-11 12:05:00,40.29,40.37,40.27,40.35,82339.0,37.5092,37.5836,37.4905,37.565,82339.0
2022-02-11 12:10:00,40.35,40.38,40.32,40.34,86295.0,37.565,37.5929,37.5371,37.5557,86295.0
2022-02-11 12:15:00,40.34,40.35,40.29,40.32,54093.0,37.5557,37.565,37.5092,37.5371,54093.0
2022-02-11 12:20:00,40.33,40.35,40.31,40.32,48807.0,37.5464,37.565,37.5278,37.5371,48807.0
2022-02-11 12:25:00,40.32,40.39,40.31,40.38,46535.0,37.5371,37.6023,37.5278,37.5929,46535.0
2022-02-11 12:30:00,40.38,40.42,40.37,40.39,47962.0,37.5929,37.6302,37.5836,37.6023,47962.0
2022-02-11 12:35:00,40.4,40.48,40.38,40.47,48538.0,37.6116,37.686,37.5929,37.6767,48538.0
2022-02-11 12:40:00,40.48,40.57,40.47,40.56,220265.0,37.686,37.7698,37.6767,37.7605,220265.0
2022-02-11 12:45:00,40.56,40.58,40.51,40.52,124293.0,37.7605,37.7791,37.714,37.7233,124293.0
2022-02-11 12:50:00,40.52,40.53,40.41,40.43,104687.0,37.7233,37.7326,37.6209,37.6395,104687.0
2022-02-11 12:55:00,40.43,40.51,40.42,40.5,66143.0,37.6395,37.714,37.6302,37.7047,66143.0
2022-02-11 13:00:00,40.51,40.54,40.48,40.5,70358.0,37.714,37.7419,37.686,37.7047,70358.0
2022-02-11 13:05:00,40.5,40.62,40.49,40.59,101166.0,37.7047,37.8164,37.6953,37.7884,101166.0
2022-02-11 13:10:00,40.59,40.6,40.5,40.51,67320.0,37.7884,37.7978,37.7047,37.714,67320.0
2022-02-11 13:15:00,40.51,40.52,40.38,40.49,80287.0,37.714,37.7233,37.5929,37.6953,80287.0
2022-02-11 13:20:00,40.48,40.53,40.46,40.49,53160.0,37.686,37.7326,37.6674,37.6953,53160.0
2022-02-11 13:25:00,40.49,40.55,40.46,40.47,82133.0,37.6953,37.7512,37.6674,37.6767,82133.0
2022-02-11 13:30:00,40.47,40.65,40.4,40.62,151177.0,37.6767,37.8443,37.6116,37.8164,151177.0
2022-02-11 13:35:00,40.61,40.61,40.36,40.36,256907.0,37.8071,37.8071,37.5743,37.5743,256907.0
2022-02-11 13:40:00,40.36,40.43,40.3,40.37,239349.0,37.5743,37.6395,37.5185,37.5836,239349.0
2022-02-11 13:45:00,40.36,40.39,40.25,40.39,378340.0,37.5743,37.6023,37.4719,37.6023,378340.0
2022-02-11 13:50:00,40.39,40.64,40.31,40.62,429250.0,37.6023,37.835,37.5278,37.8164,429250.0
2022-02-11 13:55:00,40.62,40.64,40.51,40.61,219989.0,37.8164,37.835,37.714,37.8071,219989.0
2022-02-11 14:00:00,40.62,40.72,40.32,40.46,258161.0,37.8164,37.9095,37.5371,37.6674,258161.0
2022-02-11 14:05:00,40.45,40.55,40.3,40.45,260981.0,37.6581,37.7512,37.5185,37.6581,260981.0
2022-02-11 14:10:00,40.46,40.59,40.31,40.41,279560.0,37.6674,37.7884,37.5278,37.6209,279560.0
2022-02-11 14:15:00,40.42,40.5,40.32,40.43,169919.0,37.6302,37.7047,37.5371,37.6395,169919.0
2022-02-11 14:20:00,40.42,40.51,40.39,40.39,141368.0,37.6302,37.714,37.6023,37.6023,141368.0
2022-02-11 14:25:00,40.38,40.41,40.22,40.23,132334.0,37.5929,37.6209,37.444,37.4533,132334.0
2022-02-11 14:30:00,40.24,40.36,40.15,40.34,165149.0,37.4626,37.5743,37.3788,37.5557,165149.0
2022-02-11 14:35:00,40.33,40.34,40.23,40.26,99345.0,37.5464,37.5557,37.4533,37.4812,99345.0
2022-02-11 14:40:00,40.25,40.27,40.17,40.18,104264.0,37.4719,37.4905,37.3974,37.4067,104264.0
2022-02-11 14:45:00,40.18,40.19,40.07,40.12,86759.0,37.4067,37.4161,37.3043,37.3509,86759.0
2022-02-11 14:50:00,40.12,40.13,40.01,40.08,174104.0,37.3509,37.3602,37.2485,37.3136,174104.0
2022-02-11 14:55:00,40.08,40.18,40.08,40.15,99088.0,37.3136,37.4067,37.3136,37.3788,99088.0
2022-02-11 15:00:00,40.15,40.34,40.12,40.3,151397.0,37.3788,37.5557,37.3509,37.5185,151397.0
2022-02-11 15:05:00,40.3,40.33,40.2,40.21,139725.0,37.5185,37.5464,37.4254,37.4347,139725.0
2022-02-11 15:10:00,40.21,40.26,40.17,40.22,148831.0,37.4347,37.4812,37.3974,37.444,148831.0
2022-02-11 15:15:00,40.23,40.3,40.15,40.2,233715.0,37.4533,37.5185,37.3788,37.4254,233715.0
2022-02-11 15:20:00,40.19,40.32,40.14,40.27,288606.0,37.4161,37.5371,37.3695,37.4905,288606.0
2022-02-11 15:25:00,40.27,40.45,40.27,40.44,128405.0,37.4905,37.6581,37.4905,37.6488,128405.0
2022-02-11 15:30:00,40.44,40.58,40.35,40.53,502069.0,37.6488,37.7791,37.565,37.7326,502069.0
2022-02-11 15:35:00,40.53,40.58,40.47,40.56,202869.0,37.7326,37.7791,37.6767,37.7605,202869.0
2022-02-11 15:40:00,40.57,40.6,40.47,40.59,281992.0,37.7698,37.7978,37.6767,37.7884,281992.0
2022-02-11 15:45:00,40.58,40.69,40.57,40.68,310985.0,37.7791,37.8815,37.7698,37.8722,310985.0
2022-02-11 15:50:00,40.69,40.74,40.57,40.58,504765.0,37.8815,37.9281,37.7698,37.7791,504765.0
2022-02-11 15:55:00,40.59,40.7,40.58,40.62,621217.0,37.7884,37.8909,37.7791,37.8164,621217.0
2022-02-14 09:30:00,40.4,40.43,39.63,39.69,476982.0,37.6116,37.6395,36.8947,36.9506,476982.0
2022-02-14 09:35:00,39.7,39.83,39.44,39.49,337843.0,36.9599,37.0809,36.7178,36.7644,337843.0
2022-02-14 09:40:00,39.5,40.02,39.5,39.91,248025.0,36.7737,37.2578,36.7737,37.1554,248025.0
2022-02-14 09:45:00,39.91,39.91,39.67,39.83,138696.0,37.1554,37.1554,36.9319,37.0809,138696.0
2022-02-14 09:50:00,39.83,40.04,39.79,40.02,192296.0,37.0809,37.2764,37.0437,37.2578,192296.0
2022-02-14 09:55:00,40.02,40.08,39.91,39.99,136634.0,37.2578,37.3136,37.1554,37.2299,136634.0
2022-02-14 10:00:00,39.98,39.98,39.76,39.81,237101.0,37.2206,37.2206,37.0157,37.0623,237101.0
2022-02-14 10:05:00,39.82,40.0,39.76,39.97,244613.0,37.0716,37.2392,37.0157,37.2112,244613.0
2022-02-14 10:10:00,39.96,40.2,39.93,40.09,209919.0,37.2019,37.4254,37.174,37.323,209919.0
2022-02-14 10:15:00,40.08,40.12,39.76,39.83,92986.0,37.3136,37.3509,37.0157,37.0809,92986.0
2022-02-14 10:20:00,39.83,39.88,39.65,39.81,137005.0,37.0809,37.1275,36.9133,37.0623,137005.0
2022-02-14 10:25:00,39.81,39.84,39.64,39.69,102363.0,37.0623,37.0902,36.904,36.9506,102363.0
2022-02-14 10:30:00,39.68,39.7,39.4,39.53,121132.0,36.9413,36.9599,36.6806,36.8016,121132.0
2022-02-14 10:35:00,39.52,39.59,39.43,39.5,107194.0,36.7923,36.8575,36.7085,36.7737,107194.0
2022-02-14 10:40:00,39.51,39.55,39.35,39.36,79966.0,36.783,36.8202,36.634,36.6433,79966.0
2022-02-14 10:45:00,39.36,39.44,39.19,39.24,150771.0,36.6433,36.7178,36.4851,36.5316,150771.0
2022-02-14 10:50:00,39.24,39.32,39.14,39.21,128690.0,36.5316,36.6061,36.4385,36.5037,128690.0
2022-02-14 10:55:00,39.22,39.27,39.05,39.09,179478.0,36.513,36.5596,36.3547,36.392,179478.0
2022-02-14 11:00:00,39.09,39.26,39.06,39.18,123083.0,36.392,36.5502,36.364,36.4758,123083.0
2022-02-14 11:05:00,39.18,39.2,39.08,39.13,114234.0,36.4758,36.4944,36.3827,36.4292,114234.0
2022-02-14 11:10:00,39.13,39.18,39.07,39.16,118186.0,36.4292,36.4758,36.3734,36.4571,118186.0
2022-02-14 11:15:00,39.16,39.3,39.16,39.26,226010.0,36.4571,36.5875,36.4571,36.5502,226010.0
2022-02-14 11:20:00,39.27,39.35,39.21,39.28,149118.0,36.5596,36.634,36.5037,36.5689,149118.0
2022-02-14 11:25:00,39.29,39.38,39.25,39.3,103291.0,36.5782,36.662,36.5409,36.5875,103291.0
2022-02-14 11:30:00,39.3,39.39,39.26,39.33,125125.0,36.5875,36.6713,36.5502,36.6154,125125.0
2022-02-14 11:35:00,39.34,39.36,39.27,39.29,88335.0,36.6247,36.6433,36.5596,36.5782,88335.0
2022-02-14 11:40:00,39.29,39.36,39.27,39.33,105955.0,36.5782,36.6433,36.5596,36.6154,105955.0
2022-02-14 11:45:00,39.33,39.42,39.3,39.42,88293.0,36.6154,36.6992,36.5875,36.6992,88293.0
2022-02-14 11:50:00,39.42,39.44,39.32,39.36,91897.0,36.6992,36.7178,36.6061,36.6433,91897.0
2022-02-14 11:55:00,39.36,39.4,39.35,39.39,35034.0,36.6433,36.6806,36.634,36.6713,35034.0
2022-02-14 12:00:00,39.4,39.41,39.32,39.34,41321.0,36.6806,36.6899,36.6061,36.6247,41321.0
2022-02-14 12:05:00,39.34,39.37,39.29,39.3,50558.0,36.6247,36.6527,36.5782,36.5875,50558.0
2022-02-14 12:10:00,39.3,39.31,39.17,39.17,45106.0,36.5875,36.5968,36.4665,36.4665,45106.0
2022-02-14 12:15:00,39.18,39.21,39.14,39.15,72857.0,36.4758,36.5037,36.4385,36.4478,72857.0
2022-02-14 12:20:00,39.14,39.18,39.08,39.18,39455.0,36.4385,36.4758,36.3827,36.4758,39455.0
2022-02-14 12:25:00,39.19,39.25,39.16,39.25,68520.0,36.4851,36.5409,36.4571,36.5409,68520.0
2022-02-14 12:30:00,39.24,39.32,39.2,39.22,89048.0,36.5316,36.6061,36.4944,36.513,89048.0
2022-02-14 12:35:00,39.23,39.27,39.19,39.25,53177.0,36.5223,36.5596,36.4851,36.5409,53177.0
2022-02-14 12:40:00,39.25,39.37,39.23,39.33,43304.0,36.5409,36.6527,36.5223,36.6154,43304.0
2022-02-14 12:45:00,39.33,39.33,39.28,39.33,35347.0,36.6154,36.6154,36.5689,36.6154,35347.0
2022-02-14 12:50:00,39.34,39.36,39.27,39.31,30001.0,36.6247,36.6433,36.5596,36.5968,30001.0
2022-02-14 12:55:00,39.31,39.34,39.25,39.26,30058.0,36.5968,36.6247,36.5409,36.5502,30058.0
2022-02-14 13:00:00,39.27,39.35,39.26,39.34,29409.0,36.5596,36.634,36.5502,36.6247,29409.0
2022-02-14 13:05:00,39.35,39.41,39.32,39.41,45391.0,36.634,36.6899,36.6061,36.6899,45391.0
2022-02-14 13:10:00,39.41,39.42,39.26,39.27,57504.0,36.6899,36.6992,36.5502,36.5596,57504.0
2022-02-14 13:15:00,39.27,39.34,39.27,39.34,39960.0,36.5596,36.6247,36.5596,36.6247,39960.0
2022-02-14 13:20:00,39.34,39.34,39.22,39.23,47986.0,36.6247,36.6247,36.513,36.5223,47986.0
2022-02-14 13:25:00,39.23,39.26,39.2,39.26,57770.0,36.5223,36.5502,36.4944,36.5502,57770.0
2022-02-14 13:30:00,39.25,39.26,39.16,39.18,83068.0,36.5409,36.5502,36.4571,36.4758,83068.0
2022-02-14 13:35:00,39.17,39.17,39.11,39.14,47248.0,36.4665,36.4665,36.4106,36.4385,47248.0
2022-02-14 13:40:00,39.14,39.15,39.09,39.14,102473.0,36.4385,36.4478,36.392,36.4385,102473.0
2022-02-14 13:45:00,39.14,39.21,39.11,39.16,76822.0,36.4385,36.5037,36.4106,36.4571,76822.0
2022-02-14 13:50:00,39.16,39.16,39.0,39.07,163860.0,36.4571,36.4571,36.3082,36.3734,163860.0
2022-02-14 13:55:00,39.06,39.33,39.03,39.33,138367.0,36.364,36.6154,36.3361,36.6154,138367.0
2022-02-14 14:00:00,39.33,39.47,39.32,39.45,96265.0,36.6154,36.7458,36.6061,36.7271,96265.0
2022-02-14 14:05:00,39.45,39.63,39.39,39.55,137792.0,36.7271,36.8947,36.6713,36.8202,137792.0
2022-02-14 14:10:00,39.55,39.58,39.44,39.44,129250.0,36.8202,36.8482,36.7178,36.7178,129250.0
2022-02-14 14:15:00,39.44,39.47,39.26,39.3,99988.0,36.7178,36.7458,36.5502,36.5875,99988.0
2022-02-14 14:20:00,39.31,39.45,39.31,39.33,79752.0,36.5968,36.7271,36.5968,36.6154,79752.0
2022-02-14 14:25:00,39.34,39.46,39.23,39.23,238641.0,36.6247,36.7364,36.5223,36.5223,238641.0
2022-02-14 14:30:00,39.22,39.3,39.13,39.27,161794.0,36.513,36.5875,36.4292,36.5596,161794.0
2022-02-14 14:35:00,39.26,39.33,39.22,39.28,100513.0,36.5502,36.6154,36.513,36.5689,100513.0
2022-02-14 14:40:00,39.3,39.38,39.26,39.3,88772.0,36.5875,36.662,36.5502,36.5875,88772.0
2022-02-14 14:45:00,39.32,39.32,39.11,39.14,80057.0,36.6061,36.6061,36.4106,36.4385,80057.0
2022-02-14 14:50:00,39.13,39.3,39.11,39.26,75461.0,36.4292,36.5875,36.4106,36.5502,75461.0
2022-02-14 14:55:00,39.25,39.27,39.17,39.27,91226.0,36.5409,36.5596,36.4665,36.5596,91226.0
2022-02-14 15:00:00,39.25,39.27,39.17,39.22,88137.0,36.5409,36.5596,36.4665,36.513,88137.0
2022-02-14 15:05:00,39.22,39.26,39.1,39.23,86953.0,36.513,36.5502,36.4013,36.5223,86953.0
2022-02-14 15:10:00,39.24,39.26,39.15,39.23,78894.0,36.5316,36.5502,36.4478,36.5223,78894.0
2022-02-14 15:15:00,39.23,39.24,39.15,39.18,68846.0,36.5223,36.5316,36.4478,36.4758,68846.0
2022-02-14 15:20:00,39.17,39.32,39.12,39.23,100751.0,36.4665,36.6061,36.4199,36.5223,100751.0
2022-02-14 15:25:00,39.23,39.27,39.14,39.16,98902.0,36.5223,36.5596,36.4385,36.4571,98902.0
2022-02-14 15:30:00,39.16,39.35,39.16,39.32,108880.0,36.4571,36.634,36.4571,36.6061,108880.0
2022-02-14 15:35:00,39.33,39.33,39.25,39.27,142110.0,36.6154,36.6154,36.5409,36.5596,142110.0
2022-02-14 15:40:00,39.27,39.3,39.23,39.29,129149.0,36.5596,36.5875,36.5223,36.5782,129149.0
2022-02-14 15:45:00,39.29,39.31,39.2,39.25,326604.0,36.5782,36.5968,36.4944,36.5409,326604.0
2022-02-14 15:50:00,39.26,39.3,39.14,39.25,356460.0,36.5502,36.5875,36.4385,36.5409,356460.0
2022-02-14 15:55:00,39.24,39.31,39.22,39.3,826697.0,36.5316,36.5968,36.513,36.5875,826697.0
2022-02-15 09:30:00,38.44,38.75,38.12,38.71,540541.0,35.7868,36.0754,35.4889,36.0382,540541.0
2022-02-15 09:35:00,38.74,38.95,38.67,38.92,236308.0,36.0661,36.2616,36.001,36.2337,236308.0
2022-02-15 09:40:00,38.91,39.2,38.87,39.15,151817.0,36.2244,36.4944,36.1872,36.4478,151817.0
2022-02-15 09:45:00,39.16,39.55,39.14,39.5,350661.0,36.4571,36.8202,36.4385,36.7737,350661.0
2022-02-15 09:50:00,39.48,39.5,39.11,39.15,237266.0,36.7551,36.7737,36.4106,36.4478,237266.0
2022-02-15 09:55:00,39.16,39.16,38.89,39.05,250341.0,36.4571,36.4571,36.2058,36.3547,250341.0
2022-02-15 10:00:00,39.05,39.06,38.83,38.91,264441.0,36.3547,36.364,36.1499,36.2244,264441.0
2022-02-15 10:05:00,38.92,39.19,38.9,39.1,162129.0,36.2337,36.4851,36.2151,36.4013,162129.0
2022-02-15 10:10:00,39.11,39.14,38.9,39.05,127617.0,36.4106,36.4385,36.2151,36.3547,127617.0
2022-02-15 10:15:00,39.06,39.16,38.95,38.97,153414.0,36.364,36.4571,36.2616,36.2803,153414.0
2022-02-15 10:20:00,38.96,39.15,38.87,39.07,133820.0,36.271,36.4478,36.1872,36.3734,133820.0
2022-02-15 10:25:00,39.07,39.19,39.0,39.19,285645.0,36.3734,36.4851,36.3082,36.4851,285645.0
2022-02-15 10:30:00,39.19,39.26,39.08,39.26,240196.0,36.4851,36.5502,36.3827,36.5502,240196.0
2022-02-15 10:35:00,39.27,39.29,39.13,39.14,155916.0,36.5596,36.5782,36.4292,36.4385,155916.0
2022-02-15 10:40:00,39.14,39.14,39.02,39.09,127847.0,36.4385,36.4385,36.3268,36.392,127847.0
2022-02-15 10:45:00,39.09,39.12,39.04,39.08,70358.0,36.392,36.4199,36.3454,36.3827,70358.0
2022-02-15 10:50:00,39.08,39.16,39.01,39.09,143936.0,36.3827,36.4571,36.3175,36.392,143936.0
2022-02-15 10:55:00,39.09,39.28,39.07,39.25,225842.0,36.392,36.5689,36.3734,36.5409,225842.0
2022-02-15 11:00:00,39.24,39.36,39.22,39.33,178454.0,36.5316,36.6433,36.513,36.6154,178454.0
2022-02-15 11:05:00,39.33,39.35,39.25,39.29,160858.0,36.6154,36.634,36.5409,36.5782,160858.0
2022-02-15 11:10:00,39.29,39.34,39.22,39.29,243814.0,36.5782,36.6247,36.513,36.5782,243814.0
2022-02-15 11:15:00,39.29,39.42,39.28,39.42,138306.0,36.5782,36.6992,36.5689,36.6992,138306.0
2022-02-15 11:20:00,39.41,39.47,39.39,39.45,97548.0,36.6899,36.7458,36.6713,36.7271,97548.0
2022-02-15 11:25:00,39.45,39.57,39.43,39.56,105101.0,36.7271,36.8388,36.7085,36.8295,105101.0
2022-02-15 11:30:00,39.57,39.67,39.54,39.67,105895.0,36.8388,36.9319,36.8109,36.9319,105895.0
2022-02-15 11:35:00,39.68,39.75,39.65,39.69,194004.0,36.9413,37.0064,36.9133,36.9506,194004.0
2022-02-15 11:40:00,39.68,39.68,39.42,39.46,206466.0,36.9413,36.9413,36.6992,36.7364,206466.0
2022-02-15 11:45:00,39.47,39.6,39.45,39.51,94264.0,36.7458,36.8668,36.7271,36.783,94264.0
2022-02-15 11:50:00,39.51,39.57,39.47,39.55,77298.0,36.783,36.8388,36.7458,36.8202,77298.0
2022-02-15 11:55:00,39.54,39.67,39.49,39.66,153354.0,36.8109,36.9319,36.7644,36.9226,153354.0
2022-02-15 12:00:00,39.66,39.79,39.63,39.76,196117.0,36.9226,37.0437,36.8947,37.0157,196117.0
2022-02-15 12:05:00,39.76,39.8,39.7,39.76,71457.0,37.0157,37.053,36.9599,37.0157,71457.0
2022-02-15 12:10:00,39.75,39.86,39.73,39.77,135579.0,37.0064,37.1088,36.9878,37.025,135579.0
2022-02-15 12:15:00,39.77,39.8,39.71,39.73,184818.0,37.025,37.053,36.9692,36.9878,184818.0
2022-02-15 12:20:00,39.75,39.79,39.71,39.72,131051.0,37.0064,37.0437,36.9692,36.9785,131051.0
2022-02-15 12:25:00,39.73,39.94,39.73,39.92,145995.0,36.9878,37.1833,36.9878,37.1647,145995.0
2022-02-15 12:30:00,39.92,40.0,39.91,39.98,103383.0,37.1647,37.2392,37.1554,37.2206,103383.0
2022-02-15 12:35:00,39.97,40.0,39.87,39.88,183667.0,37.2112,37.2392,37.1181,37.1275,183667.0
2022-02-15 12:40:00,39.88,39.95,39.84,39.95,63964.0,37.1275,37.1926,37.0902,37.1926,63964.0
2022-02-15 12:45:00,39.95,40.0,39.87,39.88,96507.0,37.1926,37.2392,37.1181,37.1275,96507.0
2022-02-15 12:50:00,39.88,39.9,39.8,39.82,82456.0,37.1275,37.1461,37.053,37.0716,82456.0
2022-02-15 12:55:00,39.83,39.85,39.77,39.8,140864.0,37.0809,37.0995,37.025,37.053,140864.0
2022-02-15 13:00:00,39.8,39.85,39.76,39.79,101767.0,37.053,37.0995,37.0157,37.0437,101767.0
2022-02-15 13:05:00,39.8,39.85,39.79,39.83,72174.0,37.053,37.0995,37.0437,37.0809,72174.0
2022-02-15 13:10:00,39.83,39.87,39.78,39.8,81053.0,37.0809,37.1181,37.0344,37.053,81053.0
2022-02-15 13:15:00,39.81,39.81,39.74,39.77,119896.0,37.0623,37.0623,36.9971,37.025,119896.0
2022-02-15 13:20:00,39.78,39.86,39.77,39.82,82762.0,37.0344,37.1088,37.025,37.0716,82762.0
2022-02-15 13:25:00,39.82,39.91,39.81,39.9,81865.0,37.0716,37.1554,37.0623,37.1461,81865.0
2022-02-15 13:30:00,39.9,39.96,39.88,39.94,80385.0,37.1461,37.2019,37.1275,37.1833,80385.0
2022-02-15 13:35:00,39.94,39.94,39.86,39.9,68901.0,37.1833,37.1833,37.1088,37.1461,68901.0
2022-02-15 13:40:00,39.9,39.95,39.88,39.92,65243.0,37.1461,37.1926,37.1275,37.1647,65243.0
2022-02-15 13:45:00,39.92,39.95,39.89,39.93,63791.0,37.1647,37.1926,37.1368,37.174,63791.0
2022-02-15 13:50:00,39.94,40.0,39.93,39.99,135321.0,37.1833,37.2392,37.174,37.2299,135321.0
2022-02-15 13:55:00,39.99,40.09,39.98,40.09,171167.0,37.2299,37.323,37.2206,37.323,171167.0
2022-02-15 14:00:00,40.09,40.16,40.08,40.14,135336.0,37.323,37.3881,37.3136,37.3695,135336.0
2022-02-15 14:05:00,40.14,40.15,39.99,40.0,163967.0,37.3695,37.3788,37.2299,37.2392,163967.0
2022-02-15 14:10:00,40.0,40.08,40.0,40.04,58721.0,37.2392,37.3136,37.2392,37.2764,58721.0
2022-02-15 14:15:00,40.04,40.07,40.02,40.04,93755.0,37.2764,37.3043,37.2578,37.2764,93755.0
2022-02-15 14:20:00,40.03,40.07,40.01,40.05,77238.0,37.2671,37.3043,37.2485,37.2857,77238.0
2022-02-15 14:25:00,40.05,40.07,40.03,40.05,50567.0,37.2857,37.3043,37.2671,37.2857,50567.0
2022-02-15 14:30:00,40.05,40.06,39.98,39.98,92369.0,37.2857,37.295,37.2206,37.2206,92369.0
2022-02-15 14:35:00,39.98,40.01,39.92,39.93,129607.0,37.2206,37.2485,37.1647,37.174,129607.0
2022-02-15 14:40:00,39.93,39.99,39.89,39.98,94498.0,37.174,37.2299,37.1368,37.2206,94498.0
2022-02-15 14:45:00,39.98,40.01,39.97,40.0,82086.0,37.2206,37.2485,37.2112,37.2392,82086.0
2022-02-15 14:50:00,40.01,40.03,39.98,40.01,79586.0,37.2485,37.2671,37.2206,37.2485,79586.0
2022-02-15 14:55:00,40.02,40.04,39.99,40.01,78626.0,37.2578,37.2764,37.2299,37.2485,78626.0
2022-02-15 15:00:00,40.0,40.04,40.0,40.04,60615.0,37.2392,37.2764,37.2392,37.2764,60615.0
2022-02-15 15:05:00,40.03,40.04,40.01,40.02,73269.0,37.2671,37.2764,37.2485,37.2578,73269.0
2022-02-15 15:10:00,40.02,40.1,40.02,40.09,80012.0,37.2578,37.3323,37.2578,37.323,80012.0
2022-02-15 15:15:00,40.09,40.13,40.06,40.13,86666.0,37.323,37.3602,37.295,37.3602,86666.0
2022-02-15 15:20:00,40.13,40.16,40.11,40.15,110472.0,37.3602,37.3881,37.3416,37.3788,110472.0
2022-02-15 15:25:00,40.14,40.14,40.05,40.1,116572.0,37.3695,37.3695,37.2857,37.3323,116572.0
2022-02-15 15:30:00,40.1,40.18,40.08,40.16,196831.0,37.3323,37.4067,37.3136,37.3881,196831.0
2022-02-15 15:35:00,40.15,40.16,39.88,39.91,255524.0,37.3788,37.3881,37.1275,37.1554,255524.0
2022-02-15 15:40:00,39.91,40.02,39.89,39.98,226759.0,37.1554,37.2578,37.1368,37.2206,226759.0
2022-02-15 15:45:00,39.98,40.03,39.91,40.01,258578.0,37.2206,37.2671,37.1554,37.2485,258578.0
2022-02-15 15:50:00,40.01,40.14,40.01,40.07,320615.0,37.2485,37.3695,37.2485,37.3043,320615.0
2022-02-15 15:55:00,40.07,40.18,40.06,40.09,554321.0,37.3043,37.4067,37.295,37.323,554321.0
2022-02-16 09:30:00,40.67,41.51,40.65,41.5,1362971.0,37.8629,38.6449,37.8443,38.6356,1362971.0
2022-02-16 09:35:00,41.5,41.97,41.42,41.92,590848.0,38.6356,39.0732,38.5612,39.0267,590848.0
2022-02-16 09:40:00,41.92,42.13,41.72,42.07,734474.0,39.0267,39.2222,38.8405,39.1663,734474.0
2022-02-16 09:45:00,42.07,42.45,42.06,42.42,816362.0,39.1663,39.5201,39.157,39.4921,816362.0
2022-02-16 09:50:00,42.42,42.43,42.02,42.07,492135.0,39.4921,39.5014,39.1197,39.1663,492135.0
2022-02-16 09:55:00,42.08,42.31,41.99,42.3,316242.0,39.1756,39.3897,39.0918,39.3804,316242.0
2022-02-16 10:00:00,42.3,42.43,42.26,42.31,216362.0,39.3804,39.5014,39.3432,39.3897,216362.0
2022-02-16 10:05:00,42.3,42.47,42.29,42.37,235772.0,39.3804,39.5387,39.3711,39.4456,235772.0
2022-02-16 10:10:00,42.38,42.54,42.35,42.47,324828.0,39.4549,39.6039,39.427,39.5387,324828.0
2022-02-16 10:15:00,42.47,42.64,42.4,42.46,393267.0,39.5387,39.697,39.4735,39.5294,393267.0
2022-02-16 10:20:00,42.47,42.48,42.36,42.37,272558.0,39.5387,39.548,39.4363,39.4456,272558.0
2022-02-16 10:25:00,42.37,42.48,42.29,42.33,171548.0,39.4456,39.548,39.3711,39.4084,171548.0
2022-02-16 10:30:00,42.33,42.37,42.18,42.33,224405.0,39.4084,39.4456,39.2687,39.4084,224405.0
2022-02-16 10:35:00,42.33,42.46,42.27,42.35,189858.0,39.4084,39.5294,39.3525,39.427,189858.0
2022-02-16 10:40:00,42.36,42.37,42.21,42.3,140670.0,39.4363,39.4456,39.2966,39.3804,140670.0
2022-02-16 10:45:00,42.3,42.44,42.25,42.27,204267.0,39.3804,39.5108,39.3339,39.3525,204267.0
2022-02-16 10:50:00,42.27,42.4,42.24,42.25,84890.0,39.3525,39.4735,39.3246,39.3339,84890.0
2022-02-16 10:55:00,42.24,42.35,42.22,42.29,126296.0,39.3246,39.427,39.3059,39.3711,126296.0
2022-02-16 11:00:00,42.29,42.44,42.28,42.43,128122.0,39.3711,39.5108,39.3618,39.5014,128122.0
2022-02-16 11:05:00,42.43,42.44,42.35,42.36,144461.0,39.5014,39.5108,39.427,39.4363,144461.0
2022-02-16 11:10:00,42.37,42.37,42.24,42.26,165031.0,39.4456,39.4456,39.3246,39.3432,165031.0
2022-02-16 11:15:00,42.27,42.34,42.15,42.16,140482.0,39.3525,39.4177,39.2408,39.2501,140482.0
2022-02-16 11:20:00,42.17,42.31,42.14,42.23,163126.0,39.2594,39.3897,39.2315,39.3153,163126.0
2022-02-16 11:25:00,42.22,42.24,42.12,42.19,146526.0,39.3059,39.3246,39.2128,39.278,146526.0
2022-02-16 11:30:00,42.19,42.23,42.13,42.14,105888.0,39.278,39.3153,39.2222,39.2315,105888.0
2022-02-16 11:35:00,42.15,42.15,42.04,42.07,110464.0,39.2408,39.2408,39.1384,39.1663,110464.0
2022-02-16 11:40:00,42.07,42.07,41.87,41.93,252652.0,39.1663,39.1663,38.9801,39.036,252652.0
2022-02-16 11:45:00,41.94,41.96,41.85,41.88,179898.0,39.0453,39.0639,38.9615,38.9894,179898.0
2022-02-16 11:50:00,41.87,41.88,41.79,41.8,173504.0,38.9801,38.9894,38.9056,38.9149,173504.0
2022-02-16 11:55:00,41.79,41.95,41.79,41.93,177905.0,38.9056,39.0546,38.9056,39.036,177905.0
2022-02-16 12:00:00,41.92,41.96,41.87,41.9,170308.0,39.0267,39.0639,38.9801,39.008,170308.0
2022-02-16 12:05:00,41.91,42.02,41.9,42.02,125174.0,39.0173,39.1197,39.008,39.1197,125174.0
2022-02-16 12:10:00,42.02,42.14,42.01,42.14,157055.0,39.1197,39.2315,39.1104,39.2315,157055.0
2022-02-16 12:15:00,42.14,42.24,42.13,42.2,154754.0,39.2315,39.3246,39.2222,39.2873,154754.0
2022-02-16 12:20:00,42.2,42.23,42.11,42.14,60051.0,39.2873,39.3153,39.2035,39.2315,60051.0
2022-02-16 12:25:00,42.14,42.15,42.05,42.05,55477.0,39.2315,39.2408,39.1477,39.1477,55477.0
2022-02-16 12:30:00,42.05,42.08,41.92,41.94,99097.0,39.1477,39.1756,39.0267,39.0453,99097.0
2022-02-16 12:35:00,41.93,41.95,41.88,41.92,172067.0,39.036,39.0546,38.9894,39.0267,172067.0
2022-02-16 12:40:00,41.93,41.97,41.87,41.9,124034.0,39.036,39.0732,38.9801,39.008,124034.0
2022-02-16 12:45:00,41.9,41.97,41.89,41.95,89965.0,39.008,39.0732,38.9987,39.0546,89965.0
2022-02-16 12:50:00,41.95,42.0,41.93,41.97,76077.0,39.0546,39.1011,39.036,39.0732,76077.0
2022-02-16 12:55:00,41.96,42.03,41.94,42.01,110310.0,39.0639,39.1291,39.0453,39.1104,110310.0
2022-02-16 13:00:00,42.02,42.03,41.99,42.01,82738.0,39.1197,39.1291,39.0918,39.1104,82738.0
2022-02-16 13:05:00,42.01,42.02,41.97,41.97,67881.0,39.1104,39.1197,39.0732,39.0732,67881.0
2022-02-16 13:10:00,41.98,42.02,41.96,41.99,74192.0,39.0825,39.1197,39.0639,39.0918,74192.0
2022-02-16 13:15:00,41.98,42.01,41.93,41.95,81156.0,39.0825,39.1104,39.036,39.0546,81156.0
2022-02-16 13:20:00,41.95,41.99,41.93,41.94,86246.0,39.0546,39.0918,39.036,39.0453,86246.0
2022-02-16 13:25:00,41.94,41.96,41.9,41.9,63270.0,39.0453,39.0639,39.008,39.008,63270.0
2022-02-16 13:30:00,41.91,41.95,41.89,41.93,119958.0,39.0173,39.0546,38.9987,39.036,119958.0
2022-02-16 13:35:00,41.92,41.96,41.89,41.91,116672.0,39.0267,39.0639,38.9987,39.0173,116672.0
2022-02-16 13:40:00,41.9,41.91,41.85,41.87,157500.0,39.008,39.0173,38.9615,38.9801,157500.0
2022-02-16 13:45:00,41.87,41.96,41.85,41.91,162005.0,38.9801,39.0639,38.9615,39.0173,162005.0
2022-02-16 13:50:00,41.91,41.97,41.88,41.95,96387.0,39.0173,39.0732,38.9894,39.0546,96387.0
2022-02-16 13:55:00,41.95,41.98,41.91,41.96,150961.0,39.0546,39.0825,39.0173,39.0639,150961.0
2022-02-16 14:00:00,41.96,42.1,41.88,42.01,360845.0,39.0639,39.1942,38.9894,39.1104,360845.0
2022-02-16 14:05:00,42.03,42.14,41.93,42.13,211146.0,39.1291,39.2315,39.036,39.2222,211146.0
2022-02-16 14:10:00,42.12,42.13,41.97,41.98,306351.0,39.2128,39.2222,39.0732,39.0825,306351.0
2022-02-16 14:15:00,41.99,42.2,41.98,42.2,169388.0,39.0918,39.2873,39.0825,39.2873,169388.0
2022-02-16 14:20:00,42.19,42.35,42.17,42.24,171808.0,39.278,39.427,39.2594,39.3246,171808.0
2022-02-16 14:25:00,42.23,42.36,42.22,42.3,130677.0,39.3153,39.4363,39.3059,39.3804,130677.0
2022-02-16 14:30:00,42.29,42.31,42.25,42.27,142442.0,39.3711,39.3897,39.3339,39.3525,142442.0
2022-02-16 14:35:00,42.26,42.29,42.22,42.27,81992.0,39.3432,39.3711,39.3059,39.3525,81992.0
2022-02-16 14:40:00,42.28,42.29,42.21,42.26,105933.0,39.3618,39.3711,39.2966,39.3432,105933.0
2022-02-16 14:45:00,42.27,42.27,42.16,42.2,143315.0,39.3525,39.3525,39.2501,39.2873,143315.0
2022-02-16 14:50:00,42.2,42.25,42.17,42.19,113521.0,39.2873,39.3339,39.2594,39.278,113521.0
2022-02-16 14:55:00,42.18,42.19,42.05,42.05,169113.0,39.2687,39.278,39.1477,39.1477,169113.0
2022-02-16 15:00:00,42.05,42.1,42.0,42.09,221556.0,39.1477,39.1942,39.1011,39.1849,221556.0
2022-02-16 15:05:00,42.1,42.14,42.06,42.08,119439.0,39.1942,39.2315,39.157,39.1756,119439.0
2022-02-16 15:10:00,42.07,42.08,41.89,41.91,199155.0,39.1663,39.1756,38.9987,39.0173,199155.0
2022-02-16 15:15:00,41.91,41.99,41.88,41.96,145906.0,39.0173,39.0918,38.9894,39.0639,145906.0
2022-02-16 15:20:00,41.96,41.96,41.71,41.76,420114.0,39.0639,39.0639,38.8311,38.8777,420114.0
2022-02-16 15:25:00,41.76,41.8,41.65,41.73,258940.0,38.8777,38.9149,38.7753,38.8498,258940.0
2022-02-16 15:30:00,41.73,41.73,41.48,41.51,334758.0,38.8498,38.8498,38.617,38.6449,334758.0
2022-02-16 15:35:00,41.51,41.68,41.51,41.66,161879.0,38.6449,38.8032,38.6449,38.7846,161879.0
2022-02-16 15:40:00,41.66,41.78,41.66,41.73,201515.0,38.7846,38.8963,38.7846,38.8498,201515.0
2022-02-16 15:45:00,41.73,41.8,41.71,41.77,284747.0,38.8498,38.9149,38.8311,38.887,284747.0
2022-02-16 15:50:00,41.77,41.87,41.76,41.77,252302.0,38.887,38.9801,38.8777,38.887,252302.0
2022-02-16 15:55:00,41.77,41.77,41.62,41.69,796113.0,38.887,38.887,38.7474,38.8125,796113.0
2022-02-17 09:30:00,41.09,41.39,40.94,41.07,604904.0,38.2539,38.5332,38.1143,38.2353,604904.0
2022-02-17 09:35:00,41.13,41.14,40.81,40.98,159712.0,38.2912,38.3005,37.9933,38.1515,159712.0
2022-02-17 09:40:00,40.99,41.55,40.99,41.51,188761.0,38.1608,38.6822,38.1608,38.6449,188761.0
2022-02-17 09:45:00,41.52,41.55,41.16,41.25,230686.0,38.6543,38.6822,38.3191,38.4029,230686.0
2022-02-17 09:50:00,41.27,41.39,41.13,41.14,105791.0,38.4215,38.5332,38.2912,38.3005,105791.0
2022-02-17 09:55:00,41.14,41.2,41.0,41.08,153601.0,38.3005,38.3563,38.1701,38.2446,153601.0
2022-02-17 10:00:00,41.07,41.14,40.93,41.09,224818.0,38.2353,38.3005,38.105,38.2539,224818.0
2022-02-17 10:05:00,41.09,41.19,41.03,41.06,184366.0,38.2539,38.347,38.1981,38.226,184366.0
2022-02-17 10:10:00,41.07,41.36,41.06,41.34,108113.0,38.2353,38.5053,38.226,38.4867,108113.0
2022-02-17 10:15:00,41.36,41.41,41.24,41.39,91921.0,38.5053,38.5519,38.3936,38.5332,91921.0
2022-02-17 10:20:00,41.39,41.39,41.17,41.26,88778.0,38.5332,38.5332,38.3284,38.4122,88778.0
2022-02-17 10:25:00,41.25,41.25,41.09,41.19,105901.0,38.4029,38.4029,38.2539,38.347,105901.0
2022-02-17 10:30:00,41.18,41.19,40.98,41.0,86676.0,38.3377,38.347,38.1515,38.1701,86676.0
2022-02-17 10:35:00,41.0,41.04,40.9,40.95,93626.0,38.1701,38.2074,38.0771,38.1236,93626.0
2022-02-17 10:40:00,40.95,40.97,40.84,40.97,50133.0,38.1236,38.1422,38.0212,38.1422,50133.0
2022-02-17 10:45:00,40.97,41.1,40.9,41.08,217039.0,38.1422,38.2632,38.0771,38.2446,217039.0
2022-02-17 10:50:00,41.07,41.15,40.89,40.98,236548.0,38.2353,38.3098,38.0677,38.1515,236548.0
2022-02-17 10:55:00,40.98,41.15,40.96,41.15,61577.0,38.1515,38.3098,38.1329,38.3098,61577.0
2022-02-17 11:00:00,41.14,41.21,41.08,41.11,52464.0,38.3005,38.3657,38.2446,38.2726,52464.0
2022-02-17 11:05:00,41.12,41.27,41.12,41.14,61133.0,38.2819,38.4215,38.2819,38.3005,61133.0
2022-02-17 11:10:00,41.14,41.28,41.14,41.27,91658.0,38.3005,38.4308,38.3005,38.4215,91658.0
2022-02-17 11:15:00,41.27,41.3,41.22,41.29,83114.0,38.4215,38.4494,38.375,38.4401,83114.0
2022-02-17 11:20:00,41.29,41.34,41.25,41.26,130244.0,38.4401,38.4867,38.4029,38.4122,130244.0
2022-02-17 11:25:00,41.26,41.35,41.22,41.3,71311.0,38.4122,38.496,38.375,38.4494,71311.0
2022-02-17 11:30:00,41.31,41.46,41.29,41.43,100012.0,38.4588,38.5984,38.4401,38.5705,100012.0
2022-02-17 11:35:00,41.44,41.44,41.26,41.29,51506.0,38.5798,38.5798,38.4122,38.4401,51506.0
2022-02-17 11:40:00,41.29,41.29,41.17,41.24,61522.0,38.4401,38.4401,38.3284,38.3936,61522.0
2022-02-17 11:45:00,41.24,41.3,41.22,41.26,48925.0,38.3936,38.4494,38.375,38.4122,48925.0
2022-02-17 11:50:00,41.26,41.29,41.18,41.23,75920.0,38.4122,38.4401,38.3377,38.3843,75920.0
2022-02-17 11:55:00,41.23,41.28,41.22,41.25,62733.0,38.3843,38.4308,38.375,38.4029,62733.0
2022-02-17 12:00:00,41.25,41.25,41.14,41.2,68025.0,38.4029,38.4029,38.3005,38.3563,68025.0
2022-02-17 12:05:00,41.2,41.33,41.19,41.33,40314.0,38.3563,38.4774,38.347,38.4774,40314.0
2022-02-17 12:10:00,41.34,41.43,41.33,41.4,53656.0,38.4867,38.5705,38.4774,38.5425,53656.0
2022-02-17 12:15:00,41.39,41.45,41.36,41.39,50386.0,38.5332,38.5891,38.5053,38.5332,50386.0
2022-02-17 12:20:00,41.38,41.41,41.34,41.41,44065.0,38.5239,38.5519,38.4867,38.5519,44065.0
2022-02-17 12:25:00,41.42,41.52,41.42,41.48,72269.0,38.5612,38.6543,38.5612,38.617,72269.0
2022-02-17 12:30:00,41.49,41.51,41.42,41.46,50007.0,38.6263,38.6449,38.5612,38.5984,50007.0
2022-02-17 12:35:00,41.46,41.53,41.45,41.46,56068.0,38.5984,38.6636,38.5891,38.5984,56068.0
2022-02-17 12:40:00,41.45,41.47,41.37,41.39,62761.0,38.5891,38.6077,38.5146,38.5332,62761.0
2022-02-17 12:45:00,41.38,41.4,41.32,41.38,81332.0,38.5239,38.5425,38.4681,38.5239,81332.0
2022-02-17 12:50:00,41.38,41.4,41.35,41.37,34536.0,38.5239,38.5425,38.496,38.5146,34536.0
2022-02-17 12:55:00,41.36,41.41,41.34,41.38,34975.0,38.5053,38.5519,38.4867,38.5239,34975.0
2022-02-17 13:00:00,41.37,41.41,41.34,41.36,50584.0,38.5146,38.5519,38.4867,38.5053,50584.0
2022-02-17 13:05:00,41.36,41.36,41.29,41.32,28367.0,38.5053,38.5053,38.4401,38.4681,28367.0
2022-02-17 13:10:00,41.32,41.38,41.24,41.36,41323.0,38.4681,38.5239,38.3936,38.5053,41323.0
2022-02-17 13:15:00,41.36,41.42,41.34,41.37,32283.0,38.5053,38.5612,38.4867,38.5146,32283.0
2022-02-17 13:20:00,41.37,41.38,41.28,41.3,30392.0,38.5146,38.5239,38.4308,38.4494,30392.0
2022-02-17 13:25:00,41.3,41.32,41.26,41.27,49708.0,38.4494,38.4681,38.4122,38.4215,49708.0
2022-02-17 13:30:00,41.26,41.29,41.21,41.26,44236.0,38.4122,38.4401,38.3657,38.4122,44236.0
2022-02-17 13:35:00,41.25,41.25,41.19,41.22,43549.0,38.4029,38.4029,38.347,38.375,43549.0
2022-02-17 13:40:00,41.21,41.26,41.15,41.25,50934.0,38.3657,38.4122,38.3098,38.4029,50934.0
2022-02-17 13:45:00,41.24,41.24,41.18,41.22,41230.0,38.3936,38.3936,38.3377,38.375,41230.0
2022-02-17 13:50:00,41.22,41.24,41.19,41.23,62487.0,38.375,38.3936,38.347,38.3843,62487.0
2022-02-17 13:55:00,41.23,41.24,41.17,41.19,49680.0,38.3843,38.3936,38.3284,38.347,49680.0
2022-02-17 14:00:00,41.19,41.19,41.11,41.14,40195.0,38.347,38.347,38.2726,38.3005,40195.0
2022-02-17 14:05:00,41.15,41.15,41.09,41.11,63004.0,38.3098,38.3098,38.2539,38.2726,63004.0
2022-02-17 14:10:00,41.11,41.11,41.01,41.01,71967.0,38.2726,38.2726,38.1795,38.1795,71967.0
2022-02-17 14:15:00,41.01,41.13,40.99,41.1,52319.0,38.1795,38.2912,38.1608,38.2632,52319.0
2022-02-17 14:20:00,41.1,41.1,41.02,41.03,44277.0,38.2632,38.2632,38.1888,38.1981,44277.0
2022-02-17 14:25:00,41.03,41.09,41.01,41.07,68958.0,38.1981,38.2539,38.1795,38.2353,68958.0
2022-02-17 14:30:00,41.07,41.09,41.03,41.05,61971.0,38.2353,38.2539,38.1981,38.2167,61971.0
2022-02-17 14:35:00,41.06,41.13,41.04,41.11,58693.0,38.226,38.2912,38.2074,38.2726,58693.0
2022-02-17 14:40:00,41.1,41.13,41.05,41.07,54984.0,38.2632,38.2912,38.2167,38.2353,54984.0
2022-02-17 14:45:00,41.07,41.11,41.06,41.1,36857.0,38.2353,38.2726,38.226,38.2632,36857.0
2022-02-17 14:50:00,41.11,41.11,41.05,41.08,41806.0,38.2726,38.2726,38.2167,38.2446,41806.0
2022-02-17 14:55:00,41.08,41.09,41.04,41.08,65372.0,38.2446,38.2539,38.2074,38.2446,65372.0
2022-02-17 15:00:00,41.08,41.1,41.02,41.02,58054.0,38.2446,38.2632,38.1888,38.1888,58054.0
2022-02-17 15:05:00,41.03,41.04,40.89,40.89,91257.0,38.1981,38.2074,38.0677,38.0677,91257.0
2022-02-17 15:10:00,40.9,40.95,40.88,40.91,70139.0,38.0771,38.1236,38.0584,38.0864,70139.0
2022-02-17 15:15:00,40.91,40.96,40.88,40.94,66569.0,38.0864,38.1329,38.0584,38.1143,66569.0
2022-02-17 15:20:00,40.94,41.06,40.93,40.98,70050.0,38.1143,38.226,38.105,38.1515,70050.0
2022-02-17 15:25:00,40.99,41.08,40.98,41.08,58926.0,38.1608,38.2446,38.1515,38.2446,58926.0
2022-02-17 15:30:00,41.08,41.12,41.04,41.05,105397.0,38.2446,38.2819,38.2074,38.2167,105397.0
2022-02-17 15:35:00,41.05,41.16,41.03,41.14,135392.0,38.2167,38.3191,38.1981,38.3005,135392.0
2022-02-17 15:40:00,41.14,41.14,41.1,41.11,93988.0,38.3005,38.3005,38.2632,38.2726,93988.0
2022-02-17 15:45:00,41.12,41.18,41.11,41.14,151048.0,38.2819,38.3377,38.2726,38.3005,151048.0
2022-02-17 15:50:00,41.14,41.14,41.02,41.11,240175.0,38.3005,38.3005,38.1888,38.2726,240175.0
2022-02-17 15:55:00,41.11,41.19,41.1,41.1,340893.0,38.2726,38.347,38.2632,38.2632,340893.0
2022-02-18 09:30:00,40.49,40.71,40.33,40.4,458011.0,37.6953,37.9002,37.5464,37.6116,458011.0
2022-02-18 09:35:00,40.42,40.61,40.31,40.58,125313.0,37.6302,37.8071,37.5278,37.7791,125313.0
2022-02-18 09:40:00,40.59,40.63,40.25,40.27,316310.0,37.7884,37.8257,37.4719,37.4905,316310.0
2022-02-18 09:45:00,40.27,40.56,40.18,40.53,148759.0,37.4905,37.7605,37.4067,37.7326,148759.0
2022-02-18 09:50:00,40.55,40.69,40.54,40.65,89645.0,37.7512,37.8815,37.7419,37.8443,89645.0
2022-02-18 09:55:00,40.65,40.81,40.64,40.76,141272.0,37.8443,37.9933,37.835,37.9467,141272.0
2022-02-18 10:00:00,40.77,40.86,40.64,40.84,231144.0,37.956,38.0398,37.835,38.0212,231144.0
2022-02-18 10:05:00,40.85,41.03,40.83,40.93,134579.0,38.0305,38.1981,38.0119,38.105,134579.0
2022-02-18 10:10:00,40.93,41.07,40.92,41.05,92215.0,38.105,38.2353,38.0957,38.2167,92215.0
2022-02-18 10:15:00,41.04,41.11,40.98,41.09,281383.0,38.2074,38.2726,38.1515,38.2539,281383.0
2022-02-18 10:20:00,41.09,41.1,40.86,40.86,149489.0,38.2539,38.2632,38.0398,38.0398,149489.0
2022-02-18 10:25:00,40.86,40.94,40.82,40.82,68417.0,38.0398,38.1143,38.0026,38.0026,68417.0
2022-02-18 10:30:00,40.83,40.84,40.68,40.8,128824.0,38.0119,38.0212,37.8722,37.984,128824.0
2022-02-18 10:35:00,40.79,40.84,40.74,40.77,84161.0,37.9746,38.0212,37.9281,37.956,84161.0
2022-02-18 10:40:00,40.77,40.81,40.69,40.7,185273.0,37.956,37.9933,37.8815,37.8909,185273.0
2022-02-18 10:45:00,40.71,40.71,40.43,40.48,163402.0,37.9002,37.9002,37.6395,37.686,163402.0
2022-02-18 10:50:00,40.49,40.52,40.44,40.5,90237.0,37.6953,37.7233,37.6488,37.7047,90237.0
2022-02-18 10:55:00,40.49,40.5,40.31,40.33,114122.0,37.6953,37.7047,37.5278,37.5464,114122.0
2022-02-18 11:00:00,40.33,40.35,40.12,40.16,219107.0,37.5464,37.565,37.3509,37.3881,219107.0
2022-02-18 11:05:00,40.17,40.23,40.14,40.19,136825.0,37.3974,37.4533,37.3695,37.4161,136825.0
2022-02-18 11:10:00,40.19,40.37,40.18,40.35,132944.0,37.4161,37.5836,37.4067,37.565,132944.0
2022-02-18 11:15:00,40.35,40.36,40.2,40.28,122546.0,37.565,37.5743,37.4254,37.4998,122546.0
2022-02-18 11:20:00,40.29,40.35,40.24,40.3,108136.0,37.5092,37.565,37.4626,37.5185,108136.0
2022-02-18 11:25:00,40.31,40.39,40.25,40.27,80174.0,37.5278,37.6023,37.4719,37.4905,80174.0
2022-02-18 11:30:00,40.27,40.29,40.15,40.27,124233.0,37.4905,37.5092,37.3788,37.4905,124233.0
2022-02-18 11:35:00,40.27,40.32,40.24,40.28,52309.0,37.4905,37.5371,37.4626,37.4998,52309.0
2022-02-18 11:40:00,40.29,40.3,40.11,40.14,99150.0,37.5092,37.5185,37.3416,37.3695,99150.0
2022-02-18 11:45:00,40.14,40.16,40.01,40.06,100844.0,37.3695,37.3881,37.2485,37.295,100844.0
2022-02-18 11:50:00,40.06,40.07,39.9,39.92,136920.0,37.295,37.3043,37.1461,37.1647,136920.0
2022-02-18 11:55:00,39.92,39.93,39.71,39.73,238156.0,37.1647,37.174,36.9692,36.9878,238156.0
2022-02-18 12:00:00,39.73,39.85,39.73,39.83,68713.0,36.9878,37.0995,36.9878,37.0809,68713.0
2022-02-18 12:05:00,39.82,39.88,39.79,39.82,61608.0,37.0716,37.1275,37.0437,37.0716,61608.0
2022-02-18 12:10:00,39.82,39.85,39.74,39.79,87462.0,37.0716,37.0995,36.9971,37.0437,87462.0
2022-02-18 12:15:00,39.8,39.97,39.78,39.9,95341.0,37.053,37.2112,37.0344,37.1461,95341.0
2022-02-18 12:20:00,39.9,39.98,39.88,39.94,70853.0,37.1461,37.2206,37.1275,37.1833,70853.0
2022-02-18 12:25:00,39.93,40.09,39.92,40.05,42881.0,37.174,37.323,37.1647,37.2857,42881.0
2022-02-18 12:30:00,40.03,40.11,39.92,40.03,107997.0,37.2671,37.3416,37.1647,37.2671,107997.0
2022-02-18 12:35:00,40.04,40.08,40.02,40.05,62194.0,37.2764,37.3136,37.2578,37.2857,62194.0
2022-02-18 12:40:00,40.06,40.13,40.06,40.1,62513.0,37.295,37.3602,37.295,37.3323,62513.0
2022-02-18 12:45:00,40.08,40.09,40.0,40.01,82509.0,37.3136,37.323,37.2392,37.2485,82509.0
2022-02-18 12:50:00,40.01,40.15,40.01,40.11,50355.0,37.2485,37.3788,37.2485,37.3416,50355.0
2022-02-18 12:55:00,40.1,40.21,40.08,40.19,134714.0,37.3323,37.4347,37.3136,37.4161,134714.0
2022-02-18 13:00:00,40.19,40.28,40.16,40.25,60323.0,37.4161,37.4998,37.3881,37.4719,60323.0
2022-02-18 13:05:00,40.26,40.29,40.2,40.25,29039.0,37.4812,37.5092,37.4254,37.4719,29039.0
2022-02-18 13:10:00,40.26,40.26,40.19,40.26,56699.0,37.4812,37.4812,37.4161,37.4812,56699.0
2022-02-18 13:15:00,40.25,40.26,40.17,40.2,39944.0,37.4719,37.4812,37.3974,37.4254,39944.0
2022-02-18 13:20:00,40.2,40.35,40.19,40.33,47010.0,37.4254,37.565,37.4161,37.5464,47010.0
2022-02-18 13:25:00,40.33,40.34,40.28,40.3,49281.0,37.5464,37.5557,37.4998,37.5185,49281.0
2022-02-18 13:30:00,40.3,40.32,40.27,40.3,43360.0,37.5185,37.5371,37.4905,37.5185,43360.0
2022-02-18 13:35:00,40.3,40.31,40.27,40.28,37329.0,37.5185,37.5278,37.4905,37.4998,37329.0
2022-02-18 13:40:00,40.28,40.3,40.26,40.27,46280.0,37.4998,37.5185,37.4812,37.4905,46280.0
2022-02-18 13:45:00,40.27,40.35,40.26,40.3,69117.0,37.4905,37.565,37.4812,37.5185,69117.0
2022-02-18 13:50:00,40.3,40.36,40.27,40.32,90012.0,37.5185,37.5743,37.4905,37.5371,90012.0
2022-02-18 13:55:00,40.32,40.34,40.26,40.29,105224.0,37.5371,37.5557,37.4812,37.5092,105224.0
2022-02-18 14:00:00,40.3,40.32,40.27,40.29,61397.0,37.5185,37.5371,37.4905,37.5092,61397.0
2022-02-18 14:05:00,40.29,40.32,40.23,40.27,41135.0,37.5092,37.5371,37.4533,37.4905,41135.0
2022-02-18 14:10:00,40.28,40.3,40.23,40.26,39387.0,37.4998,37.5185,37.4533,37.4812,39387.0
2022-02-18 14:15:00,40.25,40.33,40.24,40.33,40650.0,37.4719,37.5464,37.4626,37.5464,40650.0
2022-02-18 14:20:00,40.33,40.41,40.31,40.41,42736.0,37.5464,37.6209,37.5278,37.6209,42736.0
2022-02-18 14:25:00,40.41,40.46,40.34,40.45,66577.0,37.6209,37.6674,37.5557,37.6581,66577.0
2022-02-18 14:30:00,40.45,40.5,40.44,40.46,68459.0,37.6581,37.7047,37.6488,37.6674,68459.0
2022-02-18 14:35:00,40.46,40.46,40.36,40.38,80689.0,37.6674,37.6674,37.5743,37.5929,80689.0
2022-02-18 14:40:00,40.38,40.38,40.32,40.36,40154.0,37.5929,37.5929,37.5371,37.5743,40154.0
2022-02-18 14:45:00,40.36,40.38,40.31,40.32,34674.0,37.5743,37.5929,37.5278,37.5371,34674.0
2022-02-18 14:50:00,40.32,40.39,40.29,40.39,77700.0,37.5371,37.6023,37.5092,37.6023,77700.0
2022-02-18 14:55:00,40.39,40.46,40.38,40.43,86473.0,37.6023,37.6674,37.5929,37.6395,86473.0
2022-02-18 15:00:00,40.44,40.46,40.33,40.34,108573.0,37.6488,37.6674,37.5464,37.5557,108573.0
2022-02-18 15:05:00,40.35,40.37,40.23,40.28,81897.0,37.565,37.5836,37.4533,37.4998,81897.0
2022-02-18 15:10:00,40.29,40.34,40.24,40.29,72469.0,37.5092,37.5557,37.4626,37.5092,72469.0
2022-02-18 15:15:00,40.29,40.32,40.26,40.29,57553.0,37.5092,37.5371,37.4812,37.5092,57553.0
2022-02-18 15:20:00,40.29,40.32,40.22,40.23,46777.0,37.5092,37.5371,37.444,37.4533,46777.0
2022-02-18 15:25:00,40.23,40.27,40.19,40.2,60094.0,37.4533,37.4905,37.4161,37.4254,60094.0
2022-02-18 15:30:00,40.19,40.19,40.08,40.08,158991.0,37.4161,37.4161,37.3136,37.3136,158991.0
2022-02-18 15:35:00,40.08,40.13,40.04,40.13,151365.0,37.3136,37.3602,37.2764,37.3602,151365.0
2022-02-18 15:40:00,40.14,40.3,40.12,40.29,100552.0,37.3695,37.5185,37.3509,37.5092,100552.0
2022-02-18 15:45:00,40.3,40.33,40.16,40.28,220163.0,37.5185,37.5464,37.3881,37.4998,220163.0
2022-02-18 15:50:00,40.27,40.28,40.12,40.22,194227.0,37.4905,37.4998,37.3509,37.444,194227.0
2022-02-18 15:55:00,40.22,40.25,40.19,40.22,380639.0,37.444,37.4719,37.4161,37.444,380639.0
2022-02-22 09:30:00,41.43,41.56,40.86,40.93,606775.0,38.5705,38.6915,38.0398,38.105,606775.0
2022-02-22 09:35:00,40.94,41.03,40.82,40.85,137737.0,38.1143,38.1981,38.0026,38.0305,137737.0
2022-02-22 09:40:00,40.86,41.13,40.68,40.68,243772.0,38.0398,38.2912,37.8722,37.8722,243772.0
2022-02-22 09:45:00,40.69,40.82,40.63,40.69,93038.0,37.8815,38.0026,37.8257,37.8815,93038.0
2022-02-22 09:50:00,40.69,40.81,40.64,40.78,105979.0,37.8815,37.9933,37.835,37.9653,105979.0
2022-02-22 09:55:00,40.77,40.77,40.58,40.69,175563.0,37.956,37.956,37.7791,37.8815,175563.0
2022-02-22 10:00:00,40.69,40.69,40.48,40.61,198440.0,37.8815,37.8815,37.686,37.8071,198440.0
2022-02-22 10:05:00,40.62,40.67,40.48,40.62,137543.0,37.8164,37.8629,37.686,37.8164,137543.0
2022-02-22 10:10:00,40.62,40.65,40.41,40.6,152414.0,37.8164,37.8443,37.6209,37.7978,152414.0
2022-02-22 10:15:00,40.6,40.79,40.54,40.76,79949.0,37.7978,37.9746,37.7419,37.9467,79949.0
2022-02-22 10:20:00,40.75,40.78,40.49,40.58,242816.0,37.9374,37.9653,37.6953,37.7791,242816.0
2022-02-22 10:25:00,40.57,40.71,40.51,40.64,82068.0,37.7698,37.9002,37.714,37.835,82068.0
2022-02-22 10:30:00,40.64,40.76,40.59,40.73,89861.0,37.835,37.9467,37.7884,37.9188,89861.0
2022-02-22 10:35:00,40.73,40.84,40.7,40.8,122811.0,37.9188,38.0212,37.8909,37.984,122811.0
2022-02-22 10:40:00,40.79,40.8,40.65,40.76,63559.0,37.9746,37.984,37.8443,37.9467,63559.0
2022-02-22 10:45:00,40.74,40.78,40.65,40.68,83125.0,37.9281,37.9653,37.8443,37.8722,83125.0
2022-02-22 10:50:00,40.66,40.7,40.55,40.64,89754.0,37.8536,37.8909,37.7512,37.835,89754.0
2022-02-22 10:55:00,40.64,40.64,40.48,40.5,109347.0,37.835,37.835,37.686,37.7047,109347.0
2022-02-22 11:00:00,40.5,40.56,40.49,40.54,95350.0,37.7047,37.7605,37.6953,37.7419,95350.0
2022-02-22 11:05:00,40.54,40.57,40.44,40.47,90689.0,37.7419,37.7698,37.6488,37.6767,90689.0
2022-02-22 11:10:00,40.46,40.62,40.43,40.53,220651.0,37.6674,37.8164,37.6395,37.7326,220651.0
2022-02-22 11:15:00,40.53,40.57,40.5,40.53,215393.0,37.7326,37.7698,37.7047,37.7326,215393.0
2022-02-22 11:20:00,40.54,40.58,40.49,40.57,91048.0,37.7419,37.7791,37.6953,37.7698,91048.0
2022-02-22 11:25:00,40.57,40.66,40.54,40.57,116748.0,37.7698,37.8536,37.7419,37.7698,116748.0
2022-02-22 11:30:00,40.57,40.66,40.55,40.61,78299.0,37.7698,37.8536,37.7512,37.8071,78299.0
2022-02-22 11:35:00,40.59,40.61,40.54,40.61,60348.0,37.7884,37.8071,37.7419,37.8071,60348.0
2022-02-22 11:40:00,40.61,40.66,40.58,40.64,94161.0,37.8071,37.8536,37.7791,37.835,94161.0
2022-02-22 11:45:00,40.63,40.63,40.57,40.6,72435.0,37.8257,37.8257,37.7698,37.7978,72435.0
2022-02-22 11:50:00,40.6,40.62,40.48,40.51,159610.0,37.7978,37.8164,37.686,37.714,159610.0
2022-02-22 11:55:00,40.5,40.54,40.42,40.44,95298.0,37.7047,37.7419,37.6302,37.6488,95298.0
2022-02-22 12:00:00,40.44,40.47,40.34,40.36,116119.0,37.6488,37.6767,37.5557,37.5743,116119.0
2022-02-22 12:05:00,40.36,40.39,40.25,40.3,229393.0,37.5743,37.6023,37.4719,37.5185,229393.0
2022-02-22 12:10:00,40.3,40.3,40.15,40.23,187527.0,37.5185,37.5185,37.3788,37.4533,187527.0
2022-02-22 12:15:00,40.23,40.24,40.1,40.11,169657.0,37.4533,37.4626,37.3323,37.3416,169657.0
2022-02-22 12:20:00,40.1,40.17,40.02,40.1,209946.0,37.3323,37.3974,37.2578,37.3323,209946.0
2022-02-22 12:25:00,40.09,40.18,40.03,40.16,163072.0,37.323,37.4067,37.2671,37.3881,163072.0
2022-02-22 12:30:00,40.17,40.26,40.13,40.24,91929.0,37.3974,37.4812,37.3602,37.4626,91929.0
2022-02-22 12:35:00,40.24,40.32,40.21,40.22,112004.0,37.4626,37.5371,37.4347,37.444,112004.0
2022-02-22 12:40:00,40.22,40.23,40.11,40.14,79237.0,37.444,37.4533,37.3416,37.3695,79237.0
2022-02-22 12:45:00,40.14,40.21,40.13,40.14,93307.0,37.3695,37.4347,37.3602,37.3695,93307.0
2022-02-22 12:50:00,40.13,40.16,40.04,40.04,71399.0,37.3602,37.3881,37.2764,37.2764,71399.0
2022-02-22 12:55:00,40.04,40.11,40.02,40.04,76974.0,37.2764,37.3416,37.2578,37.2764,76974.0
2022-02-22 13:00:00,40.04,40.09,40.01,40.09,51947.0,37.2764,37.323,37.2485,37.323,51947.0
2022-02-22 13:05:00,40.09,40.13,40.05,40.09,37300.0,37.323,37.3602,37.2857,37.323,37300.0
2022-02-22 13:10:00,40.1,40.17,40.09,40.12,65181.0,37.3323,37.3974,37.323,37.3509,65181.0
2022-02-22 13:15:00,40.12,40.14,40.0,40.05,118215.0,37.3509,37.3695,37.2392,37.2857,118215.0
2022-02-22 13:20:00,40.05,40.14,40.04,40.09,64055.0,37.2857,37.3695,37.2764,37.323,64055.0
2022-02-22 13:25:00,40.09,40.09,39.8,39.82,302131.0,37.323,37.323,37.053,37.0716,302131.0
2022-02-22 13:30:00,39.81,39.85,39.75,39.77,249715.0,37.0623,37.0995,37.0064,37.025,249715.0
2022-02-22 13:35:00,39.77,39.79,39.46,39.49,262631.0,37.025,37.0437,36.7364,36.7644,262631.0
2022-02-22 13:40:00,39.48,39.5,39.21,39.22,382279.0,36.7551,36.7737,36.5037,36.513,382279.0
2022-02-22 13:45:00,39.23,39.23,39.09,39.13,332819.0,36.5223,36.5223,36.392,36.4292,332819.0
2022-02-22 13:50:00,39.13,39.17,38.96,38.99,350826.0,36.4292,36.4665,36.271,36.2989,350826.0
2022-02-22 13:55:00,38.99,39.47,38.99,39.46,357079.0,36.2989,36.7458,36.2989,36.7364,357079.0
2022-02-22 14:00:00,39.46,39.56,39.39,39.47,123725.0,36.7364,36.8295,36.6713,36.7458,123725.0
2022-02-22 14:05:00,39.47,39.55,39.4,39.53,105485.0,36.7458,36.8202,36.6806,36.8016,105485.0
2022-02-22 14:10:00,39.54,39.55,39.4,39.52,135392.0,36.8109,36.8202,36.6806,36.7923,135392.0
2022-02-22 14:15:00,39.54,39.6,39.52,39.54,80269.0,36.8109,36.8668,36.7923,36.8109,80269.0
2022-02-22 14:20:00,39.54,39.59,39.38,39.46,192360.0,36.8109,36.8575,36.662,36.7364,192360.0
2022-02-22 14:25:00,39.47,39.81,39.45,39.72,125395.0,36.7458,37.0623,36.7271,36.9785,125395.0
2022-02-22 14:30:00,39.72,39.73,39.47,39.48,405563.0,36.9785,36.9878,36.7458,36.7551,405563.0
2022-02-22 14:35:00,39.48,39.69,39.47,39.64,429595.0,36.7551,36.9506,36.7458,36.904,429595.0
2022-02-22 14:40:00,39.63,39.69,39.51,39.53,391087.0,36.8947,36.9506,36.783,36.8016,391087.0
2022-02-22 14:45:00,39.53,39.89,39.52,39.88,137261.0,36.8016,37.1368,36.7923,37.1275,137261.0
2022-02-22 14:50:00,39.88,39.91,39.75,39.87,295154.0,37.1275,37.1554,37.0064,37.1181,295154.0
2022-02-22 14:55:00,39.87,40.05,39.87,39.98,111356.0,37.1181,37.2857,37.1181,37.2206,111356.0
2022-02-22 15:00:00,39.98,40.02,39.92,40.01,297725.0,37.2206,37.2578,37.1647,37.2485,297725.0
2022-02-22 15:05:00,40.02,40.02,39.73,39.73,222373.0,37.2578,37.2578,36.9878,36.9878,222373.0
2022-02-22 15:10:00,39.74,39.93,39.74,39.82,156002.0,36.9971,37.174,36.9971,37.0716,156002.0
2022-02-22 15:15:00,39.82,39.92,39.7,39.73,420545.0,37.0716,37.1647,36.9599,36.9878,420545.0
2022-02-22 15:20:00,39.72,39.76,39.56,39.57,347546.0,36.9785,37.0157,36.8295,36.8388,347546.0
2022-02-22 15:25:00,39.57,39.77,39.56,39.73,282240.0,36.8388,37.025,36.8295,36.9878,282240.0
2022-02-22 15:30:00,39.73,39.73,39.61,39.69,457960.0,36.9878,36.9878,36.8761,36.9506,457960.0
2022-02-22 15:35:00,39.7,39.71,39.61,39.69,338558.0,36.9599,36.9692,36.8761,36.9506,338558.0
2022-02-22 15:40:00,39.68,39.75,39.56,39.58,292594.0,36.9413,37.0064,36.8295,36.8482,292594.0
2022-02-22 15:45:00,39.58,39.59,39.44,39.47,448380.0,36.8482,36.8575,36.7178,36.7458,448380.0
2022-02-22 15:50:00,39.47,39.47,39.34,39.39,374443.0,36.7458,36.7458,36.6247,36.6713,374443.0
2022-02-22 15:55:00,39.39,39.57,39.37,39.55,787289.0,36.6713,36.8388,36.6527,36.8202,787289.0
2022-02-23 09:30:00,39.8,40.04,39.47,40.04,332041.0,37.053,37.2764,36.7458,37.2764,332041.0
2022-02-23 09:35:00,40.04,40.3,39.98,40.11,182046.0,37.2764,37.5185,37.2206,37.3416,182046.0
2022-02-23 09:40:00,40.09,40.28,40.01,40.19,80025.0,37.323,37.4998,37.2485,37.4161,80025.0
2022-02-23 09:45:00,40.16,40.31,40.16,40.29,87107.0,37.3881,37.5278,37.3881,37.5092,87107.0
2022-02-23 09:50:00,40.28,40.38,40.03,40.04,75653.0,37.4998,37.5929,37.2671,37.2764,75653.0
2022-02-23 09:55:00,40.03,40.26,39.99,40.14,81010.0,37.2671,37.4812,37.2299,37.3695,81010.0
2022-02-23 10:00:00,40.14,40.35,40.08,40.35,117157.0,37.3695,37.565,37.3136,37.565,117157.0
2022-02-23 10:05:00,40.35,40.35,40.13,40.19,66576.0,37.565,37.565,37.3602,37.4161,66576.0
2022-02-23 10:10:00,40.2,40.2,40.08,40.09,116528.0,37.4254,37.4254,37.3136,37.323,116528.0
2022-02-23 10:15:00,40.1,40.15,40.02,40.02,73310.0,37.3323,37.3788,37.2578,37.2578,73310.0
2022-02-23 10:20:00,40.02,40.12,39.93,39.99,157814.0,37.2578,37.3509,37.174,37.2299,157814.0
2022-02-23 10:25:00,39.98,40.03,39.87,39.88,98714.0,37.2206,37.2671,37.1181,37.1275,98714.0
2022-02-23 10:30:00,39.87,39.95,39.76,39.93,109133.0,37.1181,37.1926,37.0157,37.174,109133.0
2022-02-23 10:35:00,39.93,40.13,39.92,40.13,99525.0,37.174,37.3602,37.1647,37.3602,99525.0
2022-02-23 10:40:00,40.13,40.15,40.01,40.08,101234.0,37.3602,37.3788,37.2485,37.3136,101234.0
2022-02-23 10:45:00,40.07,40.14,40.0,40.1,100260.0,37.3043,37.3695,37.2392,37.3323,100260.0
2022-02-23 10:50:00,40.1,40.16,40.02,40.06,89442.0,37.3323,37.3881,37.2578,37.295,89442.0
2022-02-23 10:55:00,40.05,40.09,39.92,39.95,102587.0,37.2857,37.323,37.1647,37.1926,102587.0
2022-02-23 11:00:00,39.95,40.02,39.86,39.91,65205.0,37.1926,37.2578,37.1088,37.1554,65205.0
2022-02-23 11:05:00,39.9,39.9,39.74,39.8,77099.0,37.1461,37.1461,36.9971,37.053,77099.0
2022-02-23 11:10:00,39.8,39.84,39.74,39.83,79355.0,37.053,37.0902,36.9971,37.0809,79355.0
2022-02-23 11:15:00,39.83,39.86,39.68,39.76,115262.0,37.0809,37.1088,36.9413,37.0157,115262.0
2022-02-23 11:20:00,39.76,39.77,39.6,39.72,57066.0,37.0157,37.025,36.8668,36.9785,57066.0
2022-02-23 11:25:00,39.7,39.82,39.68,39.73,71529.0,36.9599,37.0716,36.9413,36.9878,71529.0
2022-02-23 11:30:00,39.73,39.8,39.68,39.68,86354.0,36.9878,37.053,36.9413,36.9413,86354.0
2022-02-23 11:35:00,39.68,39.71,39.6,39.61,66327.0,36.9413,36.9692,36.8668,36.8761,66327.0
2022-02-23 11:40:00,39.62,39.7,39.56,39.57,68373.0,36.8854,36.9599,36.8295,36.8388,68373.0
2022-02-23 11:45:00,39.57,39.73,39.56,39.73,50665.0,36.8388,36.9878,36.8295,36.9878,50665.0
2022-02-23 11:50:00,39.73,39.76,39.68,39.69,60287.0,36.9878,37.0157,36.9413,36.9506,60287.0
2022-02-23 11:55:00,39.7,39.73,39.68,39.7,46850.0,36.9599,36.9878,36.9413,36.9599,46850.0
2022-02-23 12:00:00,39.7,39.78,39.62,39.77,68248.0,36.9599,37.0344,36.8854,37.025,68248.0
2022-02-23 12:05:00,39.77,39.85,39.74,39.85,38758.0,37.025,37.0995,36.9971,37.0995,38758.0
2022-02-23 12:10:00,39.85,39.88,39.82,39.84,45894.0,37.0995,37.1275,37.0716,37.0902,45894.0
2022-02-23 12:15:00,39.84,40.01,39.84,39.98,90337.0,37.0902,37.2485,37.0902,37.2206,90337.0
2022-02-23 12:20:00,39.98,40.0,39.95,39.98,27101.0,37.2206,37.2392,37.1926,37.2206,27101.0
2022-02-23 12:25:00,39.98,40.05,39.98,40.04,53147.0,37.2206,37.2857,37.2206,37.2764,53147.0
2022-02-23 12:30:00,40.05,40.2,40.05,40.19,71427.0,37.2857,37.4254,37.2857,37.4161,71427.0
2022-02-23 12:35:00,40.19,40.23,40.15,40.17,49242.0,37.4161,37.4533,37.3788,37.3974,49242.0
2022-02-23 12:40:00,40.17,40.23,40.14,40.17,46560.0,37.3974,37.4533,37.3695,37.3974,46560.0
2022-02-23 12:45:00,40.18,40.18,40.09,40.11,40026.0,37.4067,37.4067,37.323,37.3416,40026.0
2022-02-23 12:50:00,40.11,40.14,40.01,40.02,82466.0,37.3416,37.3695,37.2485,37.2578,82466.0
2022-02-23 12:55:00,40.02,40.07,39.96,40.02,47758.0,37.2578,37.3043,37.2019,37.2578,47758.0
2022-02-23 13:00:00,40.02,40.02,39.93,39.97,112894.0,37.2578,37.2578,37.174,37.2112,112894.0
2022-02-23 13:05:00,39.97,40.03,39.96,40.02,90352.0,37.2112,37.2671,37.2019,37.2578,90352.0
2022-02-23 13:10:00,40.03,40.03,39.91,39.93,187488.0,37.2671,37.2671,37.1554,37.174,187488.0
2022-02-23 13:15:00,39.93,39.96,39.86,39.91,86320.0,37.174,37.2019,37.1088,37.1554,86320.0
2022-02-23 13:20:00,39.9,39.9,39.83,39.86,42362.0,37.1461,37.1461,37.0809,37.1088,42362.0
2022-02-23 13:25:00,39.87,39.89,39.81,39.81,74174.0,37.1181,37.1368,37.0623,37.0623,74174.0
2022-02-23 13:30:00,39.82,39.86,39.74,39.76,61989.0,37.0716,37.1088,36.9971,37.0157,61989.0
2022-02-23 13:35:00,39.77,39.78,39.64,39.77,153550.0,37.025,37.0344,36.904,37.025,153550.0
2022-02-23 13:40:00,39.77,39.81,39.75,39.8,76334.0,37.025,37.0623,37.0064,37.053,76334.0
2022-02-23 13:45:00,39.81,39.89,39.79,39.84,61568.0,37.0623,37.1368,37.0437,37.0902,61568.0
2022-02-23 13:50:00,39.84,39.84,39.73,39.75,35315.0,37.0902,37.0902,36.9878,37.0064,35315.0
2022-02-23 13:55:00,39.74,39.77,39.7,39.71,72964.0,36.9971,37.025,36.9599,36.9692,72964.0
2022-02-23 14:00:00,39.71,39.75,39.6,39.64,68649.0,36.9692,37.0064,36.8668,36.904,68649.0
2022-02-23 14:05:00,39.64,39.7,39.61,39.69,61229.0,36.904,36.9599,36.8761,36.9506,61229.0
2022-02-23 14:10:00,39.7,39.71,39.63,39.66,39666.0,36.9599,36.9692,36.8947,36.9226,39666.0
2022-02-23 14:15:00,39.67,39.77,39.66,39.75,55907.0,36.9319,37.025,36.9226,37.0064,55907.0
2022-02-23 14:20:00,39.74,39.79,39.67,39.68,97735.0,36.9971,37.0437,36.9319,36.9413,97735.0
2022-02-23 14:25:00,39.68,39.69,39.57,39.58,76680.0,36.9413,36.9506,36.8388,36.8482,76680.0
2022-02-23 14:30:00,39.59,39.63,39.54,39.56,85438.0,36.8575,36.8947,36.8109,36.8295,85438.0
2022-02-23 14:35:00,39.56,39.61,39.54,39.61,64811.0,36.8295,36.8761,36.8109,36.8761,64811.0
2022-02-23 14:40:00,39.6,39.61,39.39,39.44,155786.0,36.8668,36.8761,36.6713,36.7178,155786.0
2022-02-23 14:45:00,39.43,39.59,39.42,39.53,107425.0,36.7085,36.8575,36.6992,36.8016,107425.0
2022-02-23 14:50:00,39.53,39.58,39.51,39.52,48779.0,36.8016,36.8482,36.783,36.7923,48779.0
2022-02-23 14:55:00,39.52,39.58,39.5,39.52,78587.0,36.7923,36.8482,36.7737,36.7923,78587.0
2022-02-23 15:00:00,39.52,39.56,39.51,39.55,88430.0,36.7923,36.8295,36.783,36.8202,88430.0
2022-02-23 15:05:00,39.55,39.67,39.54,39.64,105757.0,36.8202,36.9319,36.8109,36.904,105757.0
2022-02-23 15:10:00,39.64,39.69,39.61,39.69,69916.0,36.904,36.9506,36.8761,36.9506,69916.0
2022-02-23 15:15:00,39.68,39.75,39.64,39.72,89879.0,36.9413,37.0064,36.904,36.9785,89879.0
2022-02-23 15:20:00,39.72,39.76,39.69,39.76,97728.0,36.9785,37.0157,36.9506,37.0157,97728.0
2022-02-23 15:25:00,39.76,39.8,39.72,39.76,101110.0,37.0157,37.053,36.9785,37.0157,101110.0
2022-02-23 15:30:00,39.76,39.8,39.7,39.76,116694.0,37.0157,37.053,36.9599,37.0157,116694.0
2022-02-23 15:35:00,39.76,39.78,39.63,39.63,108687.0,37.0157,37.0344,36.8947,36.8947,108687.0
2022-02-23 15:40:00,39.64,39.67,39.6,39.6,90201.0,36.904,36.9319,36.8668,36.8668,90201.0
2022-02-23 15:45:00,39.61,39.66,39.57,39.59,170776.0,36.8761,36.9226,36.8388,36.8575,170776.0
2022-02-23 15:50:00,39.6,39.77,39.57,39.71,301382.0,36.8668,37.025,36.8388,36.9692,301382.0
2022-02-23 15:55:00,39.71,39.81,39.71,39.75,402200.0,36.9692,37.0623,36.9692,37.0064,402200.0
2022-02-24 09:30:00,39.74,39.98,38.82,38.99,1193153.0,36.9971,37.2206,36.1406,36.2989,1193153.0
2022-02-24 09:35:00,39.0,39.08,38.36,38.42,525294.0,36.3082,36.3827,35.7124,35.7682,525294.0
2022-02-24 09:40:00,38.42,38.69,38.26,38.36,395435.0,35.7682,36.0196,35.6193,35.7124,395435.0
2022-02-24 09:45:00,38.36,38.46,38.2,38.28,336678.0,35.7124,35.8055,35.5634,35.6379,336678.0
2022-02-24 09:50:00,38.29,38.89,38.25,38.66,348181.0,35.6472,36.2058,35.61,35.9917,348181.0
2022-02-24 09:55:00,38.66,38.74,38.44,38.73,174343.0,35.9917,36.0661,35.7868,36.0568,174343.0
2022-02-24 10:00:00,38.72,38.72,38.26,38.33,233146.0,36.0475,36.0475,35.6193,35.6844,233146.0
2022-02-24 10:05:00,38.34,38.67,38.32,38.55,228066.0,35.6937,36.001,35.6751,35.8892,228066.0
2022-02-24 10:10:00,38.53,38.75,38.5,38.66,214120.0,35.8706,36.0754,35.8427,35.9917,214120.0
2022-02-24 10:15:00,38.67,38.72,38.5,38.66,150624.0,36.001,36.0475,35.8427,35.9917,150624.0
2022-02-24 10:20:00,38.67,38.75,38.52,38.58,127405.0,36.001,36.0754,35.8613,35.9172,127405.0
2022-02-24 10:25:00,38.58,38.66,38.42,38.48,141251.0,35.9172,35.9917,35.7682,35.8241,141251.0
2022-02-24 10:30:00,38.49,38.59,38.34,38.44,116412.0,35.8334,35.9265,35.6937,35.7868,116412.0
2022-02-24 10:35:00,38.46,38.72,38.27,38.7,178384.0,35.8055,36.0475,35.6286,36.0289,178384.0
2022-02-24 10:40:00,38.68,38.68,38.46,38.52,117027.0,36.0103,36.0103,35.8055,35.8613,117027.0
2022-02-24 10:45:00,38.52,38.54,38.36,38.37,102972.0,35.8613,35.8799,35.7124,35.7217,102972.0
2022-02-24 10:50:00,38.37,38.43,38.3,38.38,102722.0,35.7217,35.7775,35.6565,35.731,102722.0
2022-02-24 10:55:00,38.39,38.43,38.26,38.37,173115.0,35.7403,35.7775,35.6193,35.7217,173115.0
2022-02-24 11:00:00,38.36,38.47,38.27,38.4,120518.0,35.7124,35.8148,35.6286,35.7496,120518.0
2022-02-24 11:05:00,38.38,38.73,38.37,38.72,123448.0,35.731,36.0568,35.7217,36.0475,123448.0
2022-02-24 11:10:00,38.73,38.73,38.64,38.68,97826.0,36.0568,36.0568,35.973,36.0103,97826.0
2022-02-24 11:15:00,38.67,38.71,38.6,38.62,117761.0,36.001,36.0382,35.9358,35.9544,117761.0
2022-02-24 11:20:00,38.62,38.63,38.51,38.57,109043.0,35.9544,35.9637,35.852,35.9079,109043.0
2022-02-24 11:25:00,38.57,38.58,38.34,38.37,113986.0,35.9079,35.9172,35.6937,35.7217,113986.0
2022-02-24 11:30:00,38.36,38.42,38.13,38.39,199462.0,35.7124,35.7682,35.4982,35.7403,199462.0
2022-02-24 11:35:00,38.4,38.43,38.16,38.24,181219.0,35.7496,35.7775,35.5262,35.6006,181219.0
2022-02-24 11:40:00,38.25,38.29,38.16,38.2,100892.0,35.61,35.6472,35.5262,35.5634,100892.0
2022-02-24 11:45:00,38.2,38.21,37.73,37.75,486126.0,35.5634,35.5727,35.1258,35.1445,486126.0
2022-02-24 11:50:00,37.75,37.87,37.73,37.83,172023.0,35.1445,35.2562,35.1258,35.2189,172023.0
2022-02-24 11:55:00,37.84,37.94,37.81,37.9,226398.0,35.2283,35.3214,35.2003,35.2841,226398.0
2022-02-24 12:00:00,37.89,37.91,37.71,37.74,162398.0,35.2748,35.2934,35.1072,35.1352,162398.0
2022-02-24 12:05:00,37.74,37.74,37.49,37.5,305540.0,35.1352,35.1352,34.9024,34.9117,305540.0
2022-02-24 12:10:00,37.51,37.63,37.5,37.59,297418.0,34.921,35.0327,34.9117,34.9955,297418.0
2022-02-24 12:15:00,37.6,37.7,37.56,37.68,235865.0,35.0048,35.0979,34.9676,35.0793,235865.0
2022-02-24 12:20:00,37.69,37.82,37.6,37.79,144481.0,35.0886,35.2096,35.0048,35.1817,144481.0
2022-02-24 12:25:00,37.79,37.91,37.75,37.9,141768.0,35.1817,35.2934,35.1445,35.2841,141768.0
2022-02-24 12:30:00,37.89,37.97,37.76,37.77,103001.0,35.2748,35.3493,35.1538,35.1631,103001.0
2022-02-24 12:35:00,37.78,38.01,37.77,37.95,170430.0,35.1724,35.3865,35.1631,35.3307,170430.0
2022-02-24 12:40:00,37.94,38.11,37.91,38.11,109353.0,35.3214,35.4796,35.2934,35.4796,109353.0
2022-02-24 12:45:00,38.11,38.19,38.1,38.14,108032.0,35.4796,35.5541,35.4703,35.5075,108032.0
2022-02-24 12:50:00,38.13,38.16,38.04,38.05,71142.0,35.4982,35.5262,35.4145,35.4238,71142.0
2022-02-24 12:55:00,38.04,38.09,38.0,38.05,106403.0,35.4145,35.461,35.3772,35.4238,106403.0
2022-02-24 13:00:00,38.05,38.05,37.83,37.89,92275.0,35.4238,35.4238,35.2189,35.2748,92275.0
2022-02-24 13:05:00,37.9,38.06,37.86,38.02,96789.0,35.2841,35.4331,35.2469,35.3958,96789.0
2022-02-24 13:10:00,38.02,38.06,37.95,38.01,75710.0,35.3958,35.4331,35.3307,35.3865,75710.0
2022-02-24 13:15:00,38.01,38.18,37.97,38.12,75910.0,35.3865,35.5448,35.3493,35.4889,75910.0
2022-02-24 13:20:00,38.12,38.12,38.02,38.04,102985.0,35.4889,35.4889,35.3958,35.4145,102985.0
2022-02-24 13:25:00,38.05,38.1,37.98,37.98,108185.0,35.4238,35.4703,35.3586,35.3586,108185.0
2022-02-24 13:30:00,37.96,37.99,37.82,37.85,87422.0,35.34,35.3679,35.2096,35.2376,87422.0
2022-02-24 13:35:00,37.86,37.96,37.82,37.96,78829.0,35.2469,35.34,35.2096,35.34,78829.0
2022-02-24 13:40:00,37.97,38.02,37.85,37.91,122075.0,35.3493,35.3958,35.2376,35.2934,122075.0
2022-02-24 13:45:00,37.9,38.22,37.87,38.15,299692.0,35.2841,35.582,35.2562,35.5169,299692.0
2022-02-24 13:50:00,38.14,38.16,37.95,38.02,119756.0,35.5075,35.5262,35.3307,35.3958,119756.0
2022-02-24 13:55:00,38.01,38.03,37.89,37.89,166195.0,35.3865,35.4051,35.2748,35.2748,166195.0
2022-02-24 14:00:00,37.89,37.91,37.67,37.7,154268.0,35.2748,35.2934,35.07,35.0979,154268.0
2022-02-24 14:05:00,37.71,37.71,37.31,37.32,425816.0,35.1072,35.1072,34.7348,34.7441,425816.0
2022-02-24 14:10:00,37.32,37.52,37.29,37.48,184836.0,34.7441,34.9303,34.7162,34.8931,184836.0
2022-02-24 14:15:00,37.48,37.55,37.34,37.46,134027.0,34.8931,34.9583,34.7628,34.8745,134027.0
2022-02-24 14:20:00,37.47,37.56,37.44,37.47,134155.0,34.8838,34.9676,34.8559,34.8838,134155.0
2022-02-24 14:25:00,37.48,37.53,37.45,37.49,160555.0,34.8931,34.9397,34.8652,34.9024,160555.0
2022-02-24 14:30:00,37.48,37.53,37.36,37.39,245457.0,34.8931,34.9397,34.7814,34.8093,245457.0
2022-02-24 14:35:00,37.4,37.63,37.39,37.61,295954.0,34.8186,35.0327,34.8093,35.0141,295954.0
2022-02-24 14:40:00,37.61,37.63,37.53,37.53,211430.0,35.0141,35.0327,34.9397,34.9397,211430.0
2022-02-24 14:45:00,37.54,37.65,37.53,37.64,200313.0,34.949,35.0514,34.9397,35.0421,200313.0
2022-02-24 14:50:00,37.63,37.85,37.61,37.85,199075.0,35.0327,35.2376,35.0141,35.2376,199075.0
2022-02-24 14:55:00,37.85,37.93,37.79,37.87,181382.0,35.2376,35.312,35.1817,35.2562,181382.0
2022-02-24 15:00:00,37.88,37.9,37.79,37.84,143928.0,35.2655,35.2841,35.1817,35.2283,143928.0
2022-02-24 15:05:00,37.84,37.84,37.69,37.72,148834.0,35.2283,35.2283,35.0886,35.1165,148834.0
2022-02-24 15:10:00,37.72,37.78,37.7,37.77,167778.0,35.1165,35.1724,35.0979,35.1631,167778.0
2022-02-24 15:15:00,37.76,37.87,37.74,37.83,149788.0,35.1538,35.2562,35.1352,35.2189,149788.0
2022-02-24 15:20:00,37.83,37.95,37.73,37.94,197056.0,35.2189,35.3307,35.1258,35.3214,197056.0
2022-02-24 15:25:00,37.94,37.97,37.87,37.9,155077.0,35.3214,35.3493,35.2562,35.2841,155077.0
2022-02-24 15:30:00,37.9,38.05,37.87,38.05,260296.0,35.2841,35.4238,35.2562,35.4238,260296.0
2022-02-24 15:35:00,38.05,38.17,38.05,38.13,185102.0,35.4238,35.5355,35.4238,35.4982,185102.0
2022-02-24 15:40:00,38.13,38.17,38.09,38.09,221019.0,35.4982,35.5355,35.461,35.461,221019.0
2022-02-24 15:45:00,38.09,38.22,38.07,38.2,375425.0,35.461,35.582,35.4424,35.5634,375425.0
2022-02-24 15:50:00,38.21,38.33,38.2,38.3,710671.0,35.5727,35.6844,35.5634,35.6565,710671.0
2022-02-24 15:55:00,38.3,38.35,38.26,38.32,1107048.0,35.6565,35.7031,35.6193,35.6751,1107048.0
2022-02-25 09:30:00,38.44,38.83,38.29,38.81,647059.0,35.7868,36.1499,35.6472,36.1313,647059.0
2022-02-25 09:35:00,38.8,39.05,38.7,38.91,420818.0,36.122,36.3547,36.0289,36.2244,420818.0
2022-02-25 09:40:00,38.92,39.08,38.84,38.97,198057.0,36.2337,36.3827,36.1592,36.2803,198057.0
2022-02-25 09:45:00,38.99,39.38,38.99,39.37,242403.0,36.2989,36.662,36.2989,36.6527,242403.0
2022-02-25 09:50:00,39.37,39.39,39.22,39.25,147748.0,36.6527,36.6713,36.513,36.5409,147748.0
2022-02-25 09:55:00,39.25,39.27,38.96,38.99,139016.0,36.5409,36.5596,36.271,36.2989,139016.0
2022-02-25 10:00:00,38.99,39.02,38.66,38.77,172293.0,36.2989,36.3268,35.9917,36.0941,172293.0
2022-02-25 10:05:00,38.78,39.08,38.72,39.07,98331.0,36.1034,36.3827,36.0475,36.3734,98331.0
2022-02-25 10:10:00,39.05,39.15,38.99,39.15,123006.0,36.3547,36.4478,36.2989,36.4478,123006.0
2022-02-25 10:15:00,39.15,39.36,39.09,39.34,114604.0,36.4478,36.6433,36.392,36.6247,114604.0
2022-02-25 10:20:00,39.34,39.36,39.2,39.22,115775.0,36.6247,36.6433,36.4944,36.513,115775.0
2022-02-25 10:25:00,39.21,39.34,39.18,39.23,106466.0,36.5037,36.6247,36.4758,36.5223,106466.0
2022-02-25 10:30:00,39.23,39.27,39.03,39.07,107234.0,36.5223,36.5596,36.3361,36.3734,107234.0
2022-02-25 10:35:00,39.07,39.09,38.88,38.94,78522.0,36.3734,36.392,36.1965,36.2523,78522.0
2022-02-25 10:40:00,38.95,39.0,38.75,38.86,116004.0,36.2616,36.3082,36.0754,36.1779,116004.0
2022-02-25 10:45:00,38.86,38.94,38.79,38.93,109915.0,36.1779,36.2523,36.1127,36.243,109915.0
2022-02-25 10:50:00,38.94,38.97,38.85,38.95,58015.0,36.2523,36.2803,36.1685,36.2616,58015.0
2022-02-25 10:55:00,38.95,38.98,38.76,38.86,91699.0,36.2616,36.2896,36.0848,36.1779,91699.0
2022-02-25 11:00:00,38.86,39.0,38.74,39.0,149387.0,36.1779,36.3082,36.0661,36.3082,149387.0
2022-02-25 11:05:00,39.0,39.03,38.89,38.95,70834.0,36.3082,36.3361,36.2058,36.2616,70834.0
2022-02-25 11:10:00,38.94,39.03,38.92,38.98,54937.0,36.2523,36.3361,36.2337,36.2896,54937.0
2022-02-25 11:15:00,38.98,39.03,38.96,38.98,73986.0,36.2896,36.3361,36.271,36.2896,73986.0
2022-02-25 11:20:00,38.98,39.01,38.94,38.95,54830.0,36.2896,36.3175,36.2523,36.2616,54830.0
2022-02-25 11:25:00,38.95,39.0,38.85,38.99,101608.0,36.2616,36.3082,36.1685,36.2989,101608.0
2022-02-25 11:30:00,38.99,39.02,38.89,38.97,109286.0,36.2989,36.3268,36.2058,36.2803,109286.0
2022-02-25 11:35:00,38.98,38.98,38.87,38.9,95027.0,36.2896,36.2896,36.1872,36.2151,95027.0
2022-02-25 11:40:00,38.91,38.96,38.83,38.91,105895.0,36.2244,36.271,36.1499,36.2244,105895.0
2022-02-25 11:45:00,38.91,39.03,38.91,39.01,77172.0,36.2244,36.3361,36.2244,36.3175,77172.0
2022-02-25 11:50:00,39.01,39.03,38.98,38.99,77234.0,36.3175,36.3361,36.2896,36.2989,77234.0
2022-02-25 11:55:00,38.99,39.15,38.98,39.15,97195.0,36.2989,36.4478,36.2896,36.4478,97195.0
2022-02-25 12:00:00,39.15,39.15,39.09,39.09,70309.0,36.4478,36.4478,36.392,36.392,70309.0
2022-02-25 12:05:00,39.09,39.13,39.03,39.04,67099.0,36.392,36.4292,36.3361,36.3454,67099.0
2022-02-25 12:10:00,39.04,39.09,39.01,39.02,56066.0,36.3454,36.392,36.3175,36.3268,56066.0
2022-02-25 12:15:00,39.02,39.23,39.01,39.21,62917.0,36.3268,36.5223,36.3175,36.5037,62917.0
2022-02-25 12:20:00,39.21,39.24,39.18,39.19,41624.0,36.5037,36.5316,36.4758,36.4851,41624.0
2022-02-25 12:25:00,39.2,39.21,39.11,39.14,57204.0,36.4944,36.5037,36.4106,36.4385,57204.0
2022-02-25 12:30:00,39.14,39.16,39.1,39.11,47888.0,36.4385,36.4571,36.4013,36.4106,47888.0
2022-02-25 12:35:00,39.11,39.14,39.05,39.12,80597.0,36.4106,36.4385,36.3547,36.4199,80597.0
2022-02-25 12:40:00,39.13,39.27,39.13,39.25,104291.0,36.4292,36.5596,36.4292,36.5409,104291.0
2022-02-25 12:45:00,39.25,39.38,39.24,39.38,72865.0,36.5409,36.662,36.5316,36.662,72865.0
2022-02-25 12:50:00,39.37,39.42,39.35,39.41,63522.0,36.6527,36.6992,36.634,36.6899,63522.0
2022-02-25 12:55:00,39.41,39.43,39.28,39.29,88983.0,36.6899,36.7085,36.5689,36.5782,88983.0
2022-02-25 13:00:00,39.3,39.36,39.24,39.26,85259.0,36.5875,36.6433,36.5316,36.5502,85259.0
2022-02-25 13:05:00,39.25,39.28,39.15,39.28,105348.0,36.5409,36.5689,36.4478,36.5689,105348.0
2022-02-25 13:10:00,39.29,39.4,39.29,39.38,75717.0,36.5782,36.6806,36.5782,36.662,75717.0
2022-02-25 13:15:00,39.38,39.45,39.36,39.45,95357.0,36.662,36.7271,36.6433,36.7271,95357.0
2022-02-25 13:20:00,39.44,39.44,39.38,39.4,53078.0,36.7178,36.7178,36.662,36.6806,53078.0
2022-02-25 13:25:00,39.41,39.47,39.4,39.43,63743.0,36.6899,36.7458,36.6806,36.7085,63743.0
2022-02-25 13:30:00,39.42,39.44,39.34,39.34,45111.0,36.6992,36.7178,36.6247,36.6247,45111.0
2022-02-25 13:35:00,39.34,39.36,39.29,39.33,75309.0,36.6247,36.6433,36.5782,36.6154,75309.0
2022-02-25 13:40:00,39.33,39.49,39.33,39.48,52488.0,36.6154,36.7644,36.6154,36.7551,52488.0
2022-02-25 13:45:00,39.48,39.6,39.46,39.57,219000.0,36.7551,36.8668,36.7364,36.8388,219000.0
2022-02-25 13:50:00,39.57,39.57,39.44,39.44,79603.0,36.8388,36.8388,36.7178,36.7178,79603.0
2022-02-25 13:55:00,39.44,39.45,39.3,39.3,121424.0,36.7178,36.7271,36.5875,36.5875,121424.0
2022-02-25 14:00:00,39.31,39.38,39.27,39.37,76145.0,36.5968,36.662,36.5596,36.6527,76145.0
2022-02-25 14:05:00,39.36,39.44,39.35,39.41,82881.0,36.6433,36.7178,36.634,36.6899,82881.0
2022-02-25 14:10:00,39.42,39.43,39.34,39.36,70929.0,36.6992,36.7085,36.6247,36.6433,70929.0
2022-02-25 14:15:00,39.37,39.45,39.37,39.43,40742.0,36.6527,36.7271,36.6527,36.7085,40742.0
2022-02-25 14:20:00,39.42,39.48,39.37,39.47,137409.0,36.6992,36.7551,36.6527,36.7458,137409.0
2022-02-25 14:25:00,39.46,39.48,39.41,39.42,183487.0,36.7364,36.7551,36.6899,36.6992,183487.0
2022-02-25 14:30:00,39.41,39.47,39.34,39.37,96608.0,36.6899,36.7458,36.6247,36.6527,96608.0
2022-02-25 14:35:00,39.39,39.45,39.31,39.32,64009.0,36.6713,36.7271,36.5968,36.6061,64009.0
2022-02-25 14:40:00,39.31,39.36,39.29,39.35,74612.0,36.5968,36.6433,36.5782,36.634,74612.0
2022-02-25 14:45:00,39.35,39.4,39.33,39.38,115826.0,36.634,36.6806,36.6154,36.662,115826.0
2022-02-25 14:50:00,39.37,39.38,39.26,39.27,87092.0,36.6527,36.662,36.5502,36.5596,87092.0
2022-02-25 14:55:00,39.27,39.31,39.25,39.29,86927.0,36.5596,36.5968,36.5409,36.5782,86927.0
2022-02-25 15:00:00,39.29,39.29,39.21,39.23,66474.0,36.5782,36.5782,36.5037,36.5223,66474.0
2022-02-25 15:05:00,39.23,39.33,39.23,39.3,66941.0,36.5223,36.6154,36.5223,36.5875,66941.0
2022-02-25 15:10:00,39.31,39.32,39.23,39.3,55967.0,36.5968,36.6061,36.5223,36.5875,55967.0
2022-02-25 15:15:00,39.31,39.34,39.27,39.31,71817.0,36.5968,36.6247,36.5596,36.5968,71817.0
2022-02-25 15:20:00,39.32,39.34,39.28,39.3,103700.0,36.6061,36.6247,36.5689,36.5875,103700.0
2022-02-25 15:25:00,39.3,39.38,39.29,39.3,96001.0,36.5875,36.662,36.5782,36.5875,96001.0
2022-02-25 15:30:00,39.3,39.36,39.26,39.27,121069.0,36.5875,36.6433,36.5502,36.5596,121069.0
2022-02-25 15:35:00,39.26,39.33,39.23,39.32,83872.0,36.5502,36.6154,36.5223,36.6061,83872.0
2022-02-25 15:40:00,39.32,39.41,39.3,39.36,132866.0,36.6061,36.6899,36.5875,36.6433,132866.0
2022-02-25 15:45:00,39.36,39.43,39.34,39.34,166995.0,36.6433,36.7085,36.6247,36.6247,166995.0
2022-02-25 15:50:00,39.35,39.48,39.31,39.41,275481.0,36.634,36.7551,36.5968,36.6899,275481.0
2022-02-25 15:55:00,39.41,39.47,39.39,39.44,435254.0,36.6899,36.7458,36.6713,36.7178,435254.0
2022-02-28 09:30:00,38.88,38.91,38.26,38.33,652432.0,36.1965,36.2244,35.6193,35.6844,652432.0
2022-02-28 09:35:00,38.35,38.87,38.29,38.59,381281.0,35.7031,36.1872,35.6472,35.9265,381281.0
2022-02-28 09:40:00,38.58,38.58,38.22,38.3,272058.0,35.9172,35.9172,35.582,35.6565,272058.0
2022-02-28 09:45:00,38.31,38.41,38.18,38.24,206323.0,35.6658,35.7589,35.5448,35.6006,206323.0
2022-02-28 09:50:00,38.24,38.36,38.16,38.17,259876.0,35.6006,35.7124,35.5262,35.5355,259876.0
2022-02-28 09:55:00,38.17,38.2,37.97,38.17,401632.0,35.5355,35.5634,35.3493,35.5355,401632.0
2022-02-28 10:00:00,38.16,38.26,38.13,38.26,133433.0,35.5262,35.6193,35.4982,35.6193,133433.0
2022-02-28 10:05:00,38.25,38.3,38.11,38.14,195605.0,35.61,35.6565,35.4796,35.5075,195605.0
2022-02-28 10:10:00,38.13,38.51,38.12,38.4,167363.0,35.4982,35.852,35.4889,35.7496,167363.0
2022-02-28 10:15:00,38.4,38.41,38.33,38.39,231949.0,35.7496,35.7589,35.6844,35.7403,231949.0
2022-02-28 10:20:00,38.37,38.54,38.35,38.54,187035.0,35.7217,35.8799,35.7031,35.8799,187035.0
2022-02-28 10:25:00,38.53,38.6,38.49,38.53,254917.0,35.8706,35.9358,35.8334,35.8706,254917.0
2022-02-28 10:30:00,38.52,38.69,38.52,38.63,135898.0,35.8613,36.0196,35.8613,35.9637,135898.0
2022-02-28 10:35:00,38.63,38.75,38.61,38.73,75043.0,35.9637,36.0754,35.9451,36.0568,75043.0
2022-02-28 10:40:00,38.73,38.82,38.67,38.72,107669.0,36.0568,36.1406,36.001,36.0475,107669.0
2022-02-28 10:45:00,38.72,38.79,38.67,38.78,94057.0,36.0475,36.1127,36.001,36.1034,94057.0
2022-02-28 10:50:00,38.77,38.85,38.77,38.82,104685.0,36.0941,36.1685,36.0941,36.1406,104685.0
2022-02-28 10:55:00,38.82,39.03,38.81,39.02,97005.0,36.1406,36.3361,36.1313,36.3268,97005.0
2022-02-28 11:00:00,39.02,39.12,39.0,39.03,73378.0,36.3268,36.4199,36.3082,36.3361,73378.0
2022-02-28 11:05:00,39.03,39.04,38.92,38.94,65083.0,36.3361,36.3454,36.2337,36.2523,65083.0
2022-02-28 11:10:00,38.94,38.98,38.83,38.84,196246.0,36.2523,36.2896,36.1499,36.1592,196246.0
2022-02-28 11:15:00,38.84,38.96,38.84,38.9,77187.0,36.1592,36.271,36.1592,36.2151,77187.0
2022-02-28 11:20:00,38.9,38.94,38.84,38.93,63111.0,36.2151,36.2523,36.1592,36.243,63111.0
2022-02-28 11:25:00,38.93,39.04,38.84,39.04,187578.0,36.243,36.3454,36.1592,36.3454,187578.0
2022-02-28 11:30:00,39.04,39.07,38.95,38.95,131177.0,36.3454,36.3734,36.2616,36.2616,131177.0
2022-02-28 11:35:00,38.94,39.15,38.93,39.09,136936.0,36.2523,36.4478,36.243,36.392,136936.0
2022-02-28 11:40:00,39.11,39.2,39.04,39.2,97548.0,36.4106,36.4944,36.3454,36.4944,97548.0
2022-02-28 11:45:00,39.2,39.21,39.0,39.04,113816.0,36.4944,36.5037,36.3082,36.3454,113816.0
2022-02-28 11:50:00,39.05,39.09,39.0,39.09,60393.0,36.3547,36.392,36.3082,36.392,60393.0
2022-02-28 11:55:00,39.09,39.18,39.08,39.17,63194.0,36.392,36.4758,36.3827,36.4665,63194.0
2022-02-28 12:00:00,39.18,39.2,39.14,39.15,52292.0,36.4758,36.4944,36.4385,36.4478,52292.0
2022-02-28 12:05:00,39.15,39.16,38.98,39.02,113339.0,36.4478,36.4571,36.2896,36.3268,113339.0
2022-02-28 12:10:00,39.01,39.02,38.94,39.0,51616.0,36.3175,36.3268,36.2523,36.3082,51616.0
2022-02-28 12:15:00,39.0,39.05,38.97,39.01,75126.0,36.3082,36.3547,36.2803,36.3175,75126.0
2022-02-28 12:20:00,39.01,39.07,38.99,39.02,49529.0,36.3175,36.3734,36.2989,36.3268,49529.0
2022-02-28 12:25:00,39.02,39.05,38.99,39.02,43884.0,36.3268,36.3547,36.2989,36.3268,43884.0
2022-02-28 12:30:00,39.01,39.05,38.92,38.94,69676.0,36.3175,36.3547,36.2337,36.2523,69676.0
2022-02-28 12:35:00,38.94,38.94,38.82,38.84,95525.0,36.2523,36.2523,36.1406,36.1592,95525.0
2022-02-28 12:40:00,38.83,38.89,38.8,38.83,58926.0,36.1499,36.2058,36.122,36.1499,58926.0
2022-02-28 12:45:00,38.83,38.89,38.78,38.89,65126.0,36.1499,36.2058,36.1034,36.2058,65126.0
2022-02-28 12:50:00,38.88,38.98,38.86,38.96,61399.0,36.1965,36.2896,36.1779,36.271,61399.0
2022-02-28 12:55:00,38.96,39.01,38.94,38.99,56935.0,36.271,36.3175,36.2523,36.2989,56935.0
2022-02-28 13:00:00,38.99,39.08,38.98,39.07,66910.0,36.2989,36.3827,36.2896,36.3734,66910.0
2022-02-28 13:05:00,39.08,39.12,39.03,39.07,81168.0,36.3827,36.4199,36.3361,36.3734,81168.0
2022-02-28 13:10:00,39.06,39.11,39.03,39.11,61187.0,36.364,36.4106,36.3361,36.4106,61187.0
2022-02-28 13:15:00,39.12,39.12,39.0,39.03,80907.0,36.4199,36.4199,36.3082,36.3361,80907.0
2022-02-28 13:20:00,39.01,39.01,38.85,38.87,160399.0,36.3175,36.3175,36.1685,36.1872,160399.0
2022-02-28 13:25:00,38.88,39.02,38.84,38.98,71216.0,36.1965,36.3268,36.1592,36.2896,71216.0
2022-02-28 13:30:00,38.98,38.98,38.88,38.91,70429.0,36.2896,36.2896,36.1965,36.2244,70429.0
2022-02-28 13:35:00,38.92,38.98,38.88,38.96,48766.0,36.2337,36.2896,36.1965,36.271,48766.0
2022-02-28 13:40:00,38.96,39.03,38.94,38.98,55015.0,36.271,36.3361,36.2523,36.2896,55015.0
2022-02-28 13:45:00,38.98,38.98,38.85,38.9,59614.0,36.2896,36.2896,36.1685,36.2151,59614.0
2022-02-28 13:50:00,38.91,39.03,38.89,38.99,74867.0,36.2244,36.3361,36.2058,36.2989,74867.0
2022-02-28 13:55:00,38.99,39.04,38.97,39.02,39849.0,36.2989,36.3454,36.2803,36.3268,39849.0
2022-02-28 14:00:00,39.01,39.01,38.7,38.7,105823.0,36.3175,36.3175,36.0289,36.0289,105823.0
2022-02-28 14:05:00,38.7,38.76,38.64,38.66,90763.0,36.0289,36.0848,35.973,35.9917,90763.0
2022-02-28 14:10:00,38.66,38.69,38.58,38.68,85668.0,35.9917,36.0196,35.9172,36.0103,85668.0
2022-02-28 14:15:00,38.67,38.72,38.59,38.69,81774.0,36.001,36.0475,35.9265,36.0196,81774.0
2022-02-28 14:20:00,38.68,38.75,38.65,38.68,70997.0,36.0103,36.0754,35.9823,36.0103,70997.0
2022-02-28 14:25:00,38.69,38.7,38.59,38.6,79898.0,36.0196,36.0289,35.9265,35.9358,79898.0
2022-02-28 14:30:00,38.6,38.63,38.55,38.61,56013.0,35.9358,35.9637,35.8892,35.9451,56013.0
2022-02-28 14:35:00,38.6,38.7,38.59,38.66,58789.0,35.9358,36.0289,35.9265,35.9917,58789.0
2022-02-28 14:40:00,38.66,38.79,38.66,38.78,80613.0,35.9917,36.1127,35.9917,36.1034,80613.0
2022-02-28 14:45:00,38.78,38.8,38.71,38.76,77634.0,36.1034,36.122,36.0382,36.0848,77634.0
2022-02-28 14:50:00,38.76,38.81,38.74,38.8,122191.0,36.0848,36.1313,36.0661,36.122,122191.0
2022-02-28 14:55:00,38.8,38.92,38.79,38.87,78410.0,36.122,36.2337,36.1127,36.1872,78410.0
2022-02-28 15:00:00,38.87,38.92,38.86,38.88,82625.0,36.1872,36.2337,36.1779,36.1965,82625.0
2022-02-28 15:05:00,38.87,38.9,38.79,38.88,84032.0,36.1872,36.2151,36.1127,36.1965,84032.0
2022-02-28 15:10:00,38.88,38.89,38.84,38.86,81059.0,36.1965,36.2058,36.1592,36.1779,81059.0
2022-02-28 15:15:00,38.86,38.9,38.84,38.89,88757.0,36.1779,36.2151,36.1592,36.2058,88757.0
2022-02-28 15:20:00,38.89,38.92,38.83,38.87,147884.0,36.2058,36.2337,36.1499,36.1872,147884.0
2022-02-28 15:25:00,38.87,38.95,38.82,38.89,121529.0,36.1872,36.2616,36.1406,36.2058,121529.0
2022-02-28 15:30:00,38.88,38.89,38.8,38.81,111063.0,36.1965,36.2058,36.122,36.1313,111063.0
2022-02-28 15:35:00,38.82,38.83,38.75,38.8,128000.0,36.1406,36.1499,36.0754,36.122,128000.0
2022-02-28 15:40:00,38.82,39.0,38.82,39.0,192571.0,36.1406,36.3082,36.1406,36.3082,192571.0
2022-02-28 15:45:00,39.0,39.06,38.97,39.05,181146.0,36.3082,36.364,36.2803,36.3547,181146.0
2022-02-28 15:50:00,39.04,39.21,39.04,39.16,365652.0,36.3454,36.5037,36.3454,36.4571,365652.0
2022-02-28 15:55:00,39.15,39.27,39.13,39.25,787260.0,36.4478,36.5596,36.4292,36.5409,787260.0
2022-03-01 09:30:00,39.64,39.92,39.55,39.66,604597.0,36.904,37.1647,36.8202,36.9226,604597.0
2022-03-01 09:35:00,39.68,39.74,39.38,39.58,232454.0,36.9413,36.9971,36.662,36.8482,232454.0
2022-03-01 09:40:00,39.58,39.77,39.49,39.76,166518.0,36.8482,37.025,36.7644,37.0157,166518.0
2022-03-01 09:45:00,39.77,39.79,39.4,39.58,306643.0,37.025,37.0437,36.6806,36.8482,306643.0
2022-03-01 09:50:00,39.56,39.59,39.1,39.36,178000.0,36.8295,36.8575,36.4013,36.6433,178000.0
2022-03-01 09:55:00,39.37,39.54,39.35,39.41,206866.0,36.6527,36.8109,36.634,36.6899,206866.0
2022-03-01 10:00:00,39.43,39.54,39.22,39.22,150223.0,36.7085,36.8109,36.513,36.513,150223.0
2022-03-01 10:05:00,39.21,39.24,38.92,38.94,289334.0,36.5037,36.5316,36.2337,36.2523,289334.0
2022-03-01 10:10:00,38.94,39.17,38.94,38.95,205706.0,36.2523,36.4665,36.2523,36.2616,205706.0
2022-03-01 10:15:00,38.94,39.03,38.74,38.82,283475.0,36.2523,36.3361,36.0661,36.1406,283475.0
2022-03-01 10:20:00,38.81,38.81,38.56,38.56,181434.0,36.1313,36.1313,35.8986,35.8986,181434.0
2022-03-01 10:25:00,38.57,38.64,38.48,38.63,158878.0,35.9079,35.973,35.8241,35.9637,158878.0
2022-03-01 10:30:00,38.63,38.72,38.35,38.43,295450.0,35.9637,36.0475,35.7031,35.7775,295450.0
2022-03-01 10:35:00,38.44,38.47,38.23,38.24,245227.0,35.7868,35.8148,35.5913,35.6006,245227.0
2022-03-01 10:40:00,38.24,38.35,38.21,38.34,212831.0,35.6006,35.7031,35.5727,35.6937,212831.0
2022-03-01 10:45:00,38.34,38.34,38.15,38.32,410172.0,35.6937,35.6937,35.5169,35.6751,410172.0
2022-03-01 10:50:00,38.33,38.46,38.25,38.26,143163.0,35.6844,35.8055,35.61,35.6193,143163.0
2022-03-01 10:55:00,38.25,38.27,38.16,38.19,210150.0,35.61,35.6286,35.5262,35.5541,210150.0
2022-03-01 11:00:00,38.19,38.28,37.99,38.05,296927.0,35.5541,35.6379,35.3679,35.4238,296927.0
2022-03-01 11:05:00,38.04,38.06,37.81,37.84,193439.0,35.4145,35.4331,35.2003,35.2283,193439.0
2022-03-01 11:10:00,37.84,37.92,37.79,37.88,169175.0,35.2283,35.3027,35.1817,35.2655,169175.0
2022-03-01 11:15:00,37.87,37.9,37.77,37.79,158265.0,35.2562,35.2841,35.1631,35.1817,158265.0
2022-03-01 11:20:00,37.79,37.8,37.67,37.71,253815.0,35.1817,35.191,35.07,35.1072,253815.0
2022-03-01 11:25:00,37.7,37.71,37.57,37.66,227954.0,35.0979,35.1072,34.9769,35.0607,227954.0
2022-03-01 11:30:00,37.66,37.66,37.55,37.62,182587.0,35.0607,35.0607,34.9583,35.0234,182587.0
2022-03-01 11:35:00,37.62,37.72,37.6,37.66,212983.0,35.0234,35.1165,35.0048,35.0607,212983.0
2022-03-01 11:40:00,37.66,37.67,37.5,37.51,191789.0,35.0607,35.07,34.9117,34.921,191789.0
2022-03-01 11:45:00,37.5,37.53,37.33,37.34,201612.0,34.9117,34.9397,34.7535,34.7628,201612.0
2022-03-01 11:50:00,37.34,37.47,37.33,37.44,131623.0,34.7628,34.8838,34.7535,34.8559,131623.0
2022-03-01 11:55:00,37.43,37.48,37.31,37.38,208962.0,34.8466,34.8931,34.7348,34.8,208962.0
2022-03-01 12:00:00,37.38,37.46,37.34,37.36,143827.0,34.8,34.8745,34.7628,34.7814,143827.0
2022-03-01 12:05:00,37.36,37.4,37.24,37.25,133500.0,34.7814,34.8186,34.6697,34.679,133500.0
2022-03-01 12:10:00,37.25,37.26,37.15,37.22,202338.0,34.679,34.6883,34.5859,34.651,202338.0
2022-03-01 12:15:00,37.21,37.24,37.13,37.22,216379.0,34.6417,34.6697,34.5673,34.651,216379.0
2022-03-01 12:20:00,37.21,37.24,37.12,37.14,227554.0,34.6417,34.6697,34.5579,34.5766,227554.0
2022-03-01 12:25:00,37.14,37.25,37.09,37.21,137369.0,34.5766,34.679,34.53,34.6417,137369.0
2022-03-01 12:30:00,37.21,37.41,37.2,37.36,172225.0,34.6417,34.8279,34.6324,34.7814,172225.0
2022-03-01 12:35:00,37.37,37.41,37.19,37.25,148803.0,34.7907,34.8279,34.6231,34.679,148803.0
2022-03-01 12:40:00,37.25,37.35,37.14,37.33,270634.0,34.679,34.7721,34.5766,34.7535,270634.0
2022-03-01 12:45:00,37.34,37.36,37.16,37.16,221655.0,34.7628,34.7814,34.5952,34.5952,221655.0
2022-03-01 12:50:00,37.16,37.42,37.15,37.37,292422.0,34.5952,34.8372,34.5859,34.7907,292422.0
2022-03-01 12:55:00,37.36,37.38,37.27,37.28,156537.0,34.7814,34.8,34.6976,34.7069,156537.0
2022-03-01 13:00:00,37.28,37.35,37.18,37.18,166051.0,34.7069,34.7721,34.6138,34.6138,166051.0
2022-03-01 13:05:00,37.18,37.32,37.15,37.29,175687.0,34.6138,34.7441,34.5859,34.7162,175687.0
2022-03-01 13:10:00,37.28,37.28,37.01,37.05,123168.0,34.7069,34.7069,34.4555,34.4928,123168.0
2022-03-01 13:15:00,37.06,37.09,37.01,37.01,112861.0,34.5021,34.53,34.4555,34.4555,112861.0
2022-03-01 13:20:00,37.02,37.04,36.84,36.84,251614.0,34.4649,34.4835,34.2973,34.2973,251614.0
2022-03-01 13:25:00,36.84,36.86,36.68,36.75,250638.0,34.2973,34.3159,34.1483,34.2135,250638.0
2022-03-01 13:30:00,36.74,36.8,36.7,36.72,192453.0,34.2042,34.26,34.1669,34.1856,192453.0
2022-03-01 13:35:00,36.72,36.8,36.67,36.79,134401.0,34.1856,34.26,34.139,34.2507,134401.0
2022-03-01 13:40:00,36.78,36.88,36.72,36.87,145669.0,34.2414,34.3345,34.1856,34.3252,145669.0
2022-03-01 13:45:00,36.86,36.96,36.77,36.79,167790.0,34.3159,34.409,34.2321,34.2507,167790.0
2022-03-01 13:50:00,36.8,36.86,36.78,36.8,108068.0,34.26,34.3159,34.2414,34.26,108068.0
2022-03-01 13:55:00,36.8,37.1,36.78,37.02,174416.0,34.26,34.5393,34.2414,34.4649,174416.0
2022-03-01 14:00:00,37.02,37.05,36.95,37.02,159621.0,34.4649,34.4928,34.3997,34.4649,159621.0
2022-03-01 14:05:00,37.03,37.12,36.99,37.12,106858.0,34.4742,34.5579,34.4369,34.5579,106858.0
2022-03-01 14:10:00,37.12,37.16,37.02,37.04,141793.0,34.5579,34.5952,34.4649,34.4835,141793.0
2022-03-01 14:15:00,37.04,37.04,36.83,36.93,161145.0,34.4835,34.4835,34.288,34.3811,161145.0
2022-03-01 14:20:00,36.93,37.26,36.93,37.22,156437.0,34.3811,34.6883,34.3811,34.651,156437.0
2022-03-01 14:25:00,37.22,37.3,37.15,37.29,105832.0,34.651,34.7255,34.5859,34.7162,105832.0
2022-03-01 14:30:00,37.28,37.35,37.25,37.26,105083.0,34.7069,34.7721,34.679,34.6883,105083.0
2022-03-01 14:35:00,37.26,37.48,37.25,37.41,135690.0,34.6883,34.8931,34.679,34.8279,135690.0
2022-03-01 14:40:00,37.41,37.45,37.35,37.43,165096.0,34.8279,34.8652,34.7721,34.8466,165096.0
2022-03-01 14:45:00,37.43,37.6,37.42,37.6,160429.0,34.8466,35.0048,34.8372,35.0048,160429.0
2022-03-01 14:50:00,37.61,37.62,37.42,37.44,138695.0,35.0141,35.0234,34.8372,34.8559,138695.0
2022-03-01 14:55:00,37.44,37.49,37.38,37.47,138109.0,34.8559,34.9024,34.8,34.8838,138109.0
2022-03-01 15:00:00,37.47,37.65,37.45,37.64,95320.0,34.8838,35.0514,34.8652,35.0421,95320.0
2022-03-01 15:05:00,37.64,37.7,37.62,37.68,145224.0,35.0421,35.0979,35.0234,35.0793,145224.0
2022-03-01 15:10:00,37.69,37.75,37.64,37.72,91553.0,35.0886,35.1445,35.0421,35.1165,91553.0
2022-03-01 15:15:00,37.72,37.75,37.49,37.51,287416.0,35.1165,35.1445,34.9024,34.921,287416.0
2022-03-01 15:20:00,37.5,37.56,37.43,37.55,77040.0,34.9117,34.9676,34.8466,34.9583,77040.0
2022-03-01 15:25:00,37.55,37.61,37.47,37.48,153410.0,34.9583,35.0141,34.8838,34.8931,153410.0
2022-03-01 15:30:00,37.47,37.62,37.43,37.62,174930.0,34.8838,35.0234,34.8466,35.0234,174930.0
2022-03-01 15:35:00,37.62,37.62,37.57,37.59,102745.0,35.0234,35.0234,34.9769,34.9955,102745.0
2022-03-01 15:40:00,37.59,37.65,37.5,37.52,173348.0,34.9955,35.0514,34.9117,34.9303,173348.0
2022-03-01 15:45:00,37.52,37.55,37.42,37.42,259736.0,34.9303,34.9583,34.8372,34.8372,259736.0
2022-03-01 15:50:00,37.43,37.59,37.38,37.58,586850.0,34.8466,34.9955,34.8,34.9862,586850.0
2022-03-01 15:55:00,37.57,37.68,37.51,37.67,927385.0,34.9769,35.0793,34.921,35.07,927385.0
2022-03-02 09:30:00,38.57,38.76,38.31,38.7,543556.0,35.9079,36.0848,35.6658,36.0289,543556.0
2022-03-02 09:35:00,38.68,38.77,38.24,38.32,277513.0,36.0103,36.0941,35.6006,35.6751,277513.0
2022-03-02 09:40:00,38.32,38.77,38.32,38.42,286714.0,35.6751,36.0941,35.6751,35.7682,286714.0
2022-03-02 09:45:00,38.43,38.49,38.29,38.37,134612.0,35.7775,35.8334,35.6472,35.7217,134612.0
2022-03-02 09:50:00,38.39,38.64,38.37,38.55,173165.0,35.7403,35.973,35.7217,35.8892,173165.0
2022-03-02 09:55:00,38.55,38.66,38.5,38.62,149801.0,35.8892,35.9917,35.8427,35.9544,149801.0
2022-03-02 10:00:00,38.62,38.83,38.62,38.75,121610.0,35.9544,36.1499,35.9544,36.0754,121610.0
2022-03-02 10:05:00,38.75,38.75,38.43,38.44,122943.0,36.0754,36.0754,35.7775,35.7868,122943.0
2022-03-02 10:10:00,38.44,38.48,38.34,38.39,130196.0,35.7868,35.8241,35.6937,35.7403,130196.0
2022-03-02 10:15:00,38.38,38.43,38.26,38.27,102984.0,35.731,35.7775,35.6193,35.6286,102984.0
2022-03-02 10:20:00,38.27,38.35,38.19,38.26,128500.0,35.6286,35.7031,35.5541,35.6193,128500.0
2022-03-02 10:25:00,38.25,38.42,38.22,38.33,139834.0,35.61,35.7682,35.582,35.6844,139834.0
2022-03-02 10:30:00,38.32,38.64,38.24,38.55,435467.0,35.6751,35.973,35.6006,35.8892,435467.0
2022-03-02 10:35:00,38.56,38.6,38.51,38.57,434478.0,35.8986,35.9358,35.852,35.9079,434478.0
2022-03-02 10:40:00,38.57,38.58,38.47,38.52,365580.0,35.9079,35.9172,35.8148,35.8613,365580.0
2022-03-02 10:45:00,38.51,38.73,38.51,38.65,142026.0,35.852,36.0568,35.852,35.9823,142026.0
2022-03-02 10:50:00,38.65,38.65,38.46,38.46,157175.0,35.9823,35.9823,35.8055,35.8055,157175.0
2022-03-02 10:55:00,38.47,38.59,38.41,38.54,206891.0,35.8148,35.9265,35.7589,35.8799,206891.0
2022-03-02 11:00:00,38.55,38.67,38.43,38.56,186285.0,35.8892,36.001,35.7775,35.8986,186285.0
2022-03-02 11:05:00,38.56,38.71,38.53,38.64,133294.0,35.8986,36.0382,35.8706,35.973,133294.0
2022-03-02 11:10:00,38.65,38.68,38.42,38.65,317965.0,35.9823,36.0103,35.7682,35.9823,317965.0
2022-03-02 11:15:00,38.65,38.68,38.46,38.52,232615.0,35.9823,36.0103,35.8055,35.8613,232615.0
2022-03-02 11:20:00,38.51,38.65,38.45,38.56,120359.0,35.852,35.9823,35.7962,35.8986,120359.0
2022-03-02 11:25:00,38.57,38.75,38.56,38.69,134651.0,35.9079,36.0754,35.8986,36.0196,134651.0
2022-03-02 11:30:00,38.7,38.81,38.67,38.72,173237.0,36.0289,36.1313,36.001,36.0475,173237.0
2022-03-02 11:35:00,38.71,38.83,38.52,38.79,167166.0,36.0382,36.1499,35.8613,36.1127,167166.0
2022-03-02 11:40:00,38.78,38.85,38.73,38.76,118883.0,36.1034,36.1685,36.0568,36.0848,118883.0
2022-03-02 11:45:00,38.76,38.85,38.76,38.8,83829.0,36.0848,36.1685,36.0848,36.122,83829.0
2022-03-02 11:50:00,38.81,38.9,38.78,38.86,119664.0,36.1313,36.2151,36.1034,36.1779,119664.0
2022-03-02 11:55:00,38.86,38.97,38.85,38.96,114549.0,36.1779,36.2803,36.1685,36.271,114549.0
2022-03-02 12:00:00,38.95,38.99,38.9,38.9,109969.0,36.2616,36.2989,36.2151,36.2151,109969.0
2022-03-02 12:05:00,38.9,38.95,38.78,38.94,140231.0,36.2151,36.2616,36.1034,36.2523,140231.0
2022-03-02 12:10:00,38.94,39.0,38.89,38.92,241350.0,36.2523,36.3082,36.2058,36.2337,241350.0
2022-03-02 12:15:00,38.93,39.02,38.92,39.0,140168.0,36.243,36.3268,36.2337,36.3082,140168.0
2022-03-02 12:20:00,38.99,39.02,38.93,38.94,62124.0,36.2989,36.3268,36.243,36.2523,62124.0
2022-03-02 12:25:00,38.94,39.0,38.87,38.99,84318.0,36.2523,36.3082,36.1872,36.2989,84318.0
2022-03-02 12:30:00,39.0,39.08,38.93,39.07,115710.0,36.3082,36.3827,36.243,36.3734,115710.0
2022-03-02 12:35:00,39.07,39.09,39.03,39.05,69754.0,36.3734,36.392,36.3361,36.3547,69754.0
2022-03-02 12:40:00,39.05,39.05,38.99,39.0,93424.0,36.3547,36.3547,36.2989,36.3082,93424.0
2022-03-02 12:45:00,39.0,39.03,38.96,39.0,97737.0,36.3082,36.3361,36.271,36.3082,97737.0
2022-03-02 12:50:00,39.0,39.07,38.96,39.05,73536.0,36.3082,36.3734,36.271,36.3547,73536.0
2022-03-02 12:55:00,39.04,39.06,38.99,39.05,73333.0,36.3454,36.364,36.2989,36.3547,73333.0
2022-03-02 13:00:00,39.05,39.11,39.02,39.03,56181.0,36.3547,36.4106,36.3268,36.3361,56181.0
2022-03-02 13:05:00,39.04,39.04,38.99,39.04,59321.0,36.3454,36.3454,36.2989,36.3454,59321.0
2022-03-02 13:10:00,39.04,39.05,38.9,38.95,121889.0,36.3454,36.3547,36.2151,36.2616,121889.0
2022-03-02 13:15:00,38.94,39.01,38.92,39.0,85239.0,36.2523,36.3175,36.2337,36.3082,85239.0
2022-03-02 13:20:00,39.01,39.08,38.99,38.99,40757.0,36.3175,36.3827,36.2989,36.2989,40757.0
2022-03-02 13:25:00,38.98,39.05,38.95,39.01,96165.0,36.2896,36.3547,36.2616,36.3175,96165.0
2022-03-02 13:30:00,39.01,39.11,39.0,39.1,127975.0,36.3175,36.4106,36.3082,36.4013,127975.0
2022-03-02 13:35:00,39.09,39.1,39.04,39.04,93900.0,36.392,36.4013,36.3454,36.3454,93900.0
2022-03-02 13:40:00,39.04,39.05,38.99,39.02,98022.0,36.3454,36.3547,36.2989,36.3268,98022.0
2022-03-02 13:45:00,39.02,39.03,38.97,39.02,91441.0,36.3268,36.3361,36.2803,36.3268,91441.0
2022-03-02 13:50:00,39.02,39.03,38.95,39.02,91040.0,36.3268,36.3361,36.2616,36.3268,91040.0
2022-03-02 13:55:00,39.03,39.07,39.01,39.03,165841.0,36.3361,36.3734,36.3175,36.3361,165841.0
2022-03-02 14:00:00,39.04,39.2,39.02,39.2,83640.0,36.3454,36.4944,36.3268,36.4944,83640.0
2022-03-02 14:05:00,39.19,39.24,39.15,39.18,93485.0,36.4851,36.5316,36.4478,36.4758,93485.0
2022-03-02 14:10:00,39.19,39.22,39.11,39.12,80790.0,36.4851,36.513,36.4106,36.4199,80790.0
2022-03-02 14:15:00,39.12,39.14,39.09,39.13,124745.0,36.4199,36.4385,36.392,36.4292,124745.0
2022-03-02 14:20:00,39.13,39.17,39.11,39.17,115551.0,36.4292,36.4665,36.4106,36.4665,115551.0
2022-03-02 14:25:00,39.16,39.22,39.1,39.22,133522.0,36.4571,36.513,36.4013,36.513,133522.0
2022-03-02 14:30:00,39.22,39.27,39.18,39.22,118589.0,36.513,36.5596,36.4758,36.513,118589.0
2022-03-02 14:35:00,39.22,39.25,39.17,39.23,97367.0,36.513,36.5409,36.4665,36.5223,97367.0
2022-03-02 14:40:00,39.24,39.24,39.18,39.19,88206.0,36.5316,36.5316,36.4758,36.4851,88206.0
2022-03-02 14:45:00,39.19,39.21,39.13,39.2,172158.0,36.4851,36.5037,36.4292,36.4944,172158.0
2022-03-02 14:50:00,39.21,39.33,39.2,39.29,106832.0,36.5037,36.6154,36.4944,36.5782,106832.0
2022-03-02 14:55:00,39.29,39.3,39.13,39.14,104281.0,36.5782,36.5875,36.4292,36.4385,104281.0
2022-03-02 15:00:00,39.14,39.24,39.12,39.22,107145.0,36.4385,36.5316,36.4199,36.513,107145.0
2022-03-02 15:05:00,39.21,39.25,39.19,39.23,118433.0,36.5037,36.5409,36.4851,36.5223,118433.0
2022-03-02 15:10:00,39.24,39.25,39.18,39.19,87869.0,36.5316,36.5409,36.4758,36.4851,87869.0
2022-03-02 15:15:00,39.19,39.26,39.16,39.24,160849.0,36.4851,36.5502,36.4571,36.5316,160849.0
2022-03-02 15:20:00,39.25,39.27,39.19,39.24,155684.0,36.5409,36.5596,36.4851,36.5316,155684.0
2022-03-02 15:25:00,39.24,39.33,39.22,39.32,147507.0,36.5316,36.6154,36.513,36.6061,147507.0
2022-03-02 15:30:00,39.33,39.46,39.32,39.36,290193.0,36.6154,36.7364,36.6061,36.6433,290193.0
2022-03-02 15:35:00,39.36,39.37,39.28,39.29,170132.0,36.6433,36.6527,36.5689,36.5782,170132.0
2022-03-02 15:40:00,39.29,39.39,39.26,39.39,235094.0,36.5782,36.6713,36.5502,36.6713,235094.0
2022-03-02 15:45:00,39.39,39.41,39.35,39.39,222640.0,36.6713,36.6899,36.634,36.6713,222640.0
2022-03-02 15:50:00,39.39,39.47,39.39,39.39,364290.0,36.6713,36.7458,36.6713,36.6713,364290.0
2022-03-02 15:55:00,39.38,39.4,39.2,39.24,666895.0,36.662,36.6806,36.4944,36.5316,666895.0
2022-03-03 09:30:00,38.63,38.83,38.38,38.45,668218.0,35.9637,36.1499,35.731,35.7962,668218.0
2022-03-03 09:35:00,38.45,38.62,38.33,38.44,636609.0,35.7962,35.9544,35.6844,35.7868,636609.0
2022-03-03 09:40:00,38.45,38.47,38.23,38.3,657812.0,35.7962,35.8148,35.5913,35.6565,657812.0
2022-03-03 09:45:00,38.3,38.4,37.87,38.02,385761.0,35.6565,35.7496,35.2562,35.3958,385761.0
2022-03-03 09:50:00,38.01,38.07,37.77,37.79,316491.0,35.3865,35.4424,35.1631,35.1817,316491.0
2022-03-03 09:55:00,37.79,37.84,37.74,37.79,362583.0,35.1817,35.2283,35.1352,35.1817,362583.0
2022-03-03 10:00:00,37.79,37.89,37.71,37.82,234166.0,35.1817,35.2748,35.1072,35.2096,234166.0
2022-03-03 10:05:00,37.81,38.05,37.78,37.99,255120.0,35.2003,35.4238,35.1724,35.3679,255120.0
2022-03-03 10:10:00,37.99,38.16,37.97,38.08,338388.0,35.3679,35.5262,35.3493,35.4517,338388.0
2022-03-03 10:15:00,38.07,38.37,38.06,38.31,378597.0,35.4424,35.7217,35.4331,35.6658,378597.0
2022-03-03 10:20:00,38.32,38.37,38.16,38.16,265944.0,35.6751,35.7217,35.5262,35.5262,265944.0
2022-03-03 10:25:00,38.17,38.3,38.13,38.28,323133.0,35.5355,35.6565,35.4982,35.6379,323133.0
2022-03-03 10:30:00,38.29,38.32,38.12,38.13,191850.0,35.6472,35.6751,35.4889,35.4982,191850.0
2022-03-03 10:35:00,38.14,38.19,37.97,37.99,167381.0,35.5075,35.5541,35.3493,35.3679,167381.0
2022-03-03 10:40:00,37.99,38.03,37.85,37.86,185112.0,35.3679,35.4051,35.2376,35.2469,185112.0
2022-03-03 10:45:00,37.86,37.97,37.85,37.95,203342.0,35.2469,35.3493,35.2376,35.3307,203342.0
2022-03-03 10:50:00,37.94,37.94,37.71,37.76,218879.0,35.3214,35.3214,35.1072,35.1538,218879.0
2022-03-03 10:55:00,37.75,37.77,37.62,37.63,172720.0,35.1445,35.1631,35.0234,35.0327,172720.0
2022-03-03 11:00:00,37.64,37.72,37.54,37.61,234228.0,35.0421,35.1165,34.949,35.0141,234228.0
2022-03-03 11:05:00,37.61,37.65,37.52,37.58,125180.0,35.0141,35.0514,34.9303,34.9862,125180.0
2022-03-03 11:10:00,37.58,37.63,37.54,37.61,85478.0,34.9862,35.0327,34.949,35.0141,85478.0
2022-03-03 11:15:00,37.61,37.68,37.56,37.68,110053.0,35.0141,35.0793,34.9676,35.0793,110053.0
2022-03-03 11:20:00,37.68,37.88,37.68,37.77,261034.0,35.0793,35.2655,35.0793,35.1631,261034.0
2022-03-03 11:25:00,37.77,37.87,37.74,37.84,97625.0,35.1631,35.2562,35.1352,35.2283,97625.0
2022-03-03 11:30:00,37.84,37.87,37.71,37.76,86744.0,35.2283,35.2562,35.1072,35.1538,86744.0
2022-03-03 11:35:00,37.75,37.76,37.62,37.7,154938.0,35.1445,35.1538,35.0234,35.0979,154938.0
2022-03-03 11:40:00,37.7,37.88,37.68,37.84,105403.0,35.0979,35.2655,35.0793,35.2283,105403.0
2022-03-03 11:45:00,37.83,37.85,37.74,37.74,74913.0,35.2189,35.2376,35.1352,35.1352,74913.0
2022-03-03 11:50:00,37.75,37.79,37.69,37.75,77688.0,35.1445,35.1817,35.0886,35.1445,77688.0
2022-03-03 11:55:00,37.75,37.83,37.67,37.76,99306.0,35.1445,35.2189,35.07,35.1538,99306.0
2022-03-03 12:00:00,37.75,37.86,37.72,37.86,98028.0,35.1445,35.2469,35.1165,35.2469,98028.0
2022-03-03 12:05:00,37.86,37.88,37.8,37.87,141177.0,35.2469,35.2655,35.191,35.2562,141177.0
2022-03-03 12:10:00,37.86,37.88,37.82,37.83,138646.0,35.2469,35.2655,35.2096,35.2189,138646.0
2022-03-03 12:15:00,37.84,37.9,37.8,37.86,147967.0,35.2283,35.2841,35.191,35.2469,147967.0
2022-03-03 12:20:00,37.85,37.87,37.79,37.85,69989.0,35.2376,35.2562,35.1817,35.2376,69989.0
2022-03-03 12:25:00,37.86,37.86,37.73,37.74,114095.0,35.2469,35.2469,35.1258,35.1352,114095.0
2022-03-03 12:30:00,37.74,38.05,37.72,37.97,258772.0,35.1352,35.4238,35.1165,35.3493,258772.0
2022-03-03 12:35:00,37.98,38.04,37.88,37.91,173867.0,35.3586,35.4145,35.2655,35.2934,173867.0
2022-03-03 12:40:00,37.91,37.98,37.89,37.98,85865.0,35.2934,35.3586,35.2748,35.3586,85865.0
2022-03-03 12:45:00,37.98,38.08,37.88,38.04,135521.0,35.3586,35.4517,35.2655,35.4145,135521.0
2022-03-03 12:50:00,38.03,38.12,37.99,38.11,76903.0,35.4051,35.4889,35.3679,35.4796,76903.0
2022-03-03 12:55:00,38.1,38.18,38.09,38.16,112267.0,35.4703,35.5448,35.461,35.5262,112267.0
2022-03-03 13:00:00,38.16,38.17,38.08,38.16,74936.0,35.5262,35.5355,35.4517,35.5262,74936.0
2022-03-03 13:05:00,38.16,38.24,38.12,38.14,88895.0,35.5262,35.6006,35.4889,35.5075,88895.0
2022-03-03 13:10:00,38.14,38.22,38.11,38.22,70628.0,35.5075,35.582,35.4796,35.582,70628.0
2022-03-03 13:15:00,38.23,38.29,38.22,38.27,156709.0,35.5913,35.6472,35.582,35.6286,156709.0
2022-03-03 13:20:00,38.26,38.29,38.22,38.28,60328.0,35.6193,35.6472,35.582,35.6379,60328.0
2022-03-03 13:25:00,38.29,38.35,38.26,38.33,385737.0,35.6472,35.7031,35.6193,35.6844,385737.0
2022-03-03 13:30:00,38.33,38.33,38.19,38.23,250314.0,35.6844,35.6844,35.5541,35.5913,250314.0
2022-03-03 13:35:00,38.23,38.3,38.22,38.27,142736.0,35.5913,35.6565,35.582,35.6286,142736.0
2022-03-03 13:40:00,38.27,38.28,38.18,38.22,77483.0,35.6286,35.6379,35.5448,35.582,77483.0
2022-03-03 13:45:00,38.22,38.28,38.21,38.27,92333.0,35.582,35.6379,35.5727,35.6286,92333.0
2022-03-03 13:50:00,38.27,38.31,38.26,38.28,111849.0,35.6286,35.6658,35.6193,35.6379,111849.0
2022-03-03 13:55:00,38.29,38.3,38.26,38.27,62493.0,35.6472,35.6565,35.6193,35.6286,62493.0
2022-03-03 14:00:00,38.27,38.34,38.23,38.32,99259.0,35.6286,35.6937,35.5913,35.6751,99259.0
2022-03-03 14:05:00,38.32,38.39,38.3,38.33,94730.0,35.6751,35.7403,35.6565,35.6844,94730.0
2022-03-03 14:10:00,38.32,38.33,38.28,38.32,122736.0,35.6751,35.6844,35.6379,35.6751,122736.0
2022-03-03 14:15:00,38.32,38.35,38.22,38.22,171327.0,35.6751,35.7031,35.582,35.582,171327.0
2022-03-03 14:20:00,38.22,38.23,38.16,38.18,187137.0,35.582,35.5913,35.5262,35.5448,187137.0
2022-03-03 14:25:00,38.17,38.23,38.14,38.22,101512.0,35.5355,35.5913,35.5075,35.582,101512.0
2022-03-03 14:30:00,38.23,38.26,38.2,38.21,115850.0,35.5913,35.6193,35.5634,35.5727,115850.0
2022-03-03 14:35:00,38.21,38.24,38.18,38.2,211796.0,35.5727,35.6006,35.5448,35.5634,211796.0
2022-03-03 14:40:00,38.2,38.29,38.19,38.23,126314.0,35.5634,35.6472,35.5541,35.5913,126314.0
2022-03-03 14:45:00,38.24,38.26,38.13,38.13,139509.0,35.6006,35.6193,35.4982,35.4982,139509.0
2022-03-03 14:50:00,38.13,38.15,38.09,38.13,159473.0,35.4982,35.5169,35.461,35.4982,159473.0
2022-03-03 14:55:00,38.13,38.16,38.11,38.15,164803.0,35.4982,35.5262,35.4796,35.5169,164803.0
2022-03-03 15:00:00,38.14,38.14,38.04,38.06,130143.0,35.5075,35.5075,35.4145,35.4331,130143.0
2022-03-03 15:05:00,38.06,38.12,38.06,38.12,78820.0,35.4331,35.4889,35.4331,35.4889,78820.0
2022-03-03 15:10:00,38.12,38.17,38.08,38.15,104902.0,35.4889,35.5355,35.4517,35.5169,104902.0
2022-03-03 15:15:00,38.15,38.22,38.14,38.16,155164.0,35.5169,35.582,35.5075,35.5262,155164.0
2022-03-03 15:20:00,38.15,38.19,38.1,38.18,95817.0,35.5169,35.5541,35.4703,35.5448,95817.0
2022-03-03 15:25:00,38.18,38.23,38.15,38.21,167392.0,35.5448,35.5913,35.5169,35.5727,167392.0
2022-03-03 15:30:00,38.2,38.22,38.14,38.15,142947.0,35.5634,35.582,35.5075,35.5169,142947.0
2022-03-03 15:35:00,38.15,38.45,38.08,38.3,1168033.0,35.5169,35.7962,35.4517,35.6565,1168033.0
2022-03-03 15:40:00,38.3,38.39,38.29,38.3,349558.0,35.6565,35.7403,35.6472,35.6565,349558.0
2022-03-03 15:45:00,38.3,38.34,38.23,38.33,383789.0,35.6565,35.6937,35.5913,35.6844,383789.0
2022-03-03 15:50:00,38.33,38.5,38.27,38.45,940368.0,35.6844,35.8427,35.6286,35.7962,940368.0
2022-03-03 15:55:00,38.45,38.63,38.41,38.52,1560293.0,35.7962,35.9637,35.7589,35.8613,1560293.0
2022-03-04 09:30:00,38.15,38.21,37.97,38.12,465005.0,35.5169,35.5727,35.3493,35.4889,465005.0
2022-03-04 09:35:00,38.12,38.36,38.09,38.25,319668.0,35.4889,35.7124,35.461,35.61,319668.0
2022-03-04 09:40:00,38.24,38.41,38.2,38.32,263819.0,35.6006,35.7589,35.5634,35.6751,263819.0
2022-03-04 09:45:00,38.32,38.41,38.1,38.15,249380.0,35.6751,35.7589,35.4703,35.5169,249380.0
2022-03-04 09:50:00,38.15,38.33,38.14,38.21,209743.0,35.5169,35.6844,35.5075,35.5727,209743.0
2022-03-04 09:55:00,38.2,38.25,38.08,38.14,204885.0,35.5634,35.61,35.4517,35.5075,204885.0
2022-03-04 10:00:00,38.15,38.2,38.01,38.1,196114.0,35.5169,35.5634,35.3865,35.4703,196114.0
2022-03-04 10:05:00,38.1,38.3,38.03,38.08,147572.0,35.4703,35.6565,35.4051,35.4517,147572.0
2022-03-04 10:10:00,38.08,38.17,38.01,38.03,193964.0,35.4517,35.5355,35.3865,35.4051,193964.0
2022-03-04 10:15:00,38.04,38.17,38.01,38.15,144458.0,35.4145,35.5355,35.3865,35.5169,144458.0
2022-03-04 10:20:00,38.16,38.27,38.11,38.12,147198.0,35.5262,35.6286,35.4796,35.4889,147198.0
2022-03-04 10:25:00,38.11,38.21,38.09,38.21,146351.0,35.4796,35.5727,35.461,35.5727,146351.0
2022-03-04 10:30:00,38.21,38.24,38.14,38.17,93777.0,35.5727,35.6006,35.5075,35.5355,93777.0
2022-03-04 10:35:00,38.18,38.6,38.17,38.55,547512.0,35.5448,35.9358,35.5355,35.8892,547512.0
2022-03-04 10:40:00,38.55,38.55,38.33,38.41,396490.0,35.8892,35.8892,35.6844,35.7589,396490.0
2022-03-04 10:45:00,38.41,38.44,38.36,38.39,197314.0,35.7589,35.7868,35.7124,35.7403,197314.0
2022-03-04 10:50:00,38.39,38.41,38.33,38.34,131351.0,35.7403,35.7589,35.6844,35.6937,131351.0
2022-03-04 10:55:00,38.33,38.34,38.19,38.23,91528.0,35.6844,35.6937,35.5541,35.5913,91528.0
2022-03-04 11:00:00,38.23,38.24,38.11,38.2,108533.0,35.5913,35.6006,35.4796,35.5634,108533.0
2022-03-04 11:05:00,38.2,38.28,38.17,38.19,112574.0,35.5634,35.6379,35.5355,35.5541,112574.0
2022-03-04 11:10:00,38.18,38.26,38.14,38.26,124058.0,35.5448,35.6193,35.5075,35.6193,124058.0
2022-03-04 11:15:00,38.25,38.38,38.25,38.29,86123.0,35.61,35.731,35.61,35.6472,86123.0
2022-03-04 11:20:00,38.29,38.3,38.19,38.25,74617.0,35.6472,35.6565,35.5541,35.61,74617.0
2022-03-04 11:25:00,38.24,38.31,38.16,38.16,81832.0,35.6006,35.6658,35.5262,35.5262,81832.0
2022-03-04 11:30:00,38.16,38.21,38.09,38.15,203575.0,35.5262,35.5727,35.461,35.5169,203575.0
2022-03-04 11:35:00,38.16,38.37,38.09,38.31,184079.0,35.5262,35.7217,35.461,35.6658,184079.0
2022-03-04 11:40:00,38.31,38.34,38.22,38.23,89085.0,35.6658,35.6937,35.582,35.5913,89085.0
2022-03-04 11:45:00,38.23,38.24,38.17,38.22,118755.0,35.5913,35.6006,35.5355,35.582,118755.0
2022-03-04 11:50:00,38.23,38.24,38.14,38.16,62969.0,35.5913,35.6006,35.5075,35.5262,62969.0
2022-03-04 11:55:00,38.17,38.17,37.99,38.07,94968.0,35.5355,35.5355,35.3679,35.4424,94968.0
2022-03-04 12:00:00,38.08,38.08,37.97,37.98,143914.0,35.4517,35.4517,35.3493,35.3586,143914.0
2022-03-04 12:05:00,37.98,38.0,37.83,37.9,195774.0,35.3586,35.3772,35.2189,35.2841,195774.0
2022-03-04 12:10:00,37.91,37.99,37.9,37.91,111483.0,35.2934,35.3679,35.2841,35.2934,111483.0
2022-03-04 12:15:00,37.9,37.91,37.8,37.82,126098.0,35.2841,35.2934,35.191,35.2096,126098.0
2022-03-04 12:20:00,37.83,37.84,37.74,37.75,120527.0,35.2189,35.2283,35.1352,35.1445,120527.0
2022-03-04 12:25:00,37.75,37.82,37.72,37.8,193118.0,35.1445,35.2096,35.1165,35.191,193118.0
2022-03-04 12:30:00,37.79,37.8,37.7,37.75,86169.0,35.1817,35.191,35.0979,35.1445,86169.0
2022-03-04 12:35:00,37.74,37.84,37.74,37.83,106477.0,35.1352,35.2283,35.1352,35.2189,106477.0
2022-03-04 12:40:00,37.83,37.92,37.81,37.9,108621.0,35.2189,35.3027,35.2003,35.2841,108621.0
2022-03-04 12:45:00,37.89,37.99,37.89,37.99,100734.0,35.2748,35.3679,35.2748,35.3679,100734.0
2022-03-04 12:50:00,37.99,38.02,37.94,38.0,175352.0,35.3679,35.3958,35.3214,35.3772,175352.0
2022-03-04 12:55:00,37.99,38.05,37.98,38.0,87101.0,35.3679,35.4238,35.3586,35.3772,87101.0
2022-03-04 13:00:00,37.99,38.12,37.99,38.09,114530.0,35.3679,35.4889,35.3679,35.461,114530.0
2022-03-04 13:05:00,38.09,38.13,38.08,38.11,78520.0,35.461,35.4982,35.4517,35.4796,78520.0
2022-03-04 13:10:00,38.1,38.11,38.05,38.07,117677.0,35.4703,35.4796,35.4238,35.4424,117677.0
2022-03-04 13:15:00,38.07,38.07,37.93,37.95,167785.0,35.4424,35.4424,35.312,35.3307,167785.0
2022-03-04 13:20:00,37.94,38.02,37.94,37.95,126486.0,35.3214,35.3958,35.3214,35.3307,126486.0
2022-03-04 13:25:00,37.96,38.0,37.9,37.91,85730.0,35.34,35.3772,35.2841,35.2934,85730.0
2022-03-04 13:30:00,37.91,37.95,37.89,37.9,70292.0,35.2934,35.3307,35.2748,35.2841,70292.0
2022-03-04 13:35:00,37.91,37.97,37.89,37.95,175194.0,35.2934,35.3493,35.2748,35.3307,175194.0
2022-03-04 13:40:00,37.95,37.95,37.84,37.84,133042.0,35.3307,35.3307,35.2283,35.2283,133042.0
2022-03-04 13:45:00,37.84,37.87,37.78,37.79,332010.0,35.2283,35.2562,35.1724,35.1817,332010.0
2022-03-04 13:50:00,37.8,37.91,37.79,37.88,230591.0,35.191,35.2934,35.1817,35.2655,230591.0
2022-03-04 13:55:00,37.88,37.9,37.74,37.76,138817.0,35.2655,35.2841,35.1352,35.1538,138817.0
2022-03-04 14:00:00,37.76,38.03,37.73,38.0,270775.0,35.1538,35.4051,35.1258,35.3772,270775.0
2022-03-04 14:05:00,38.0,38.05,37.95,37.99,128045.0,35.3772,35.4238,35.3307,35.3679,128045.0
2022-03-04 14:10:00,37.99,38.07,37.95,38.07,111650.0,35.3679,35.4424,35.3307,35.4424,111650.0
2022-03-04 14:15:00,38.07,38.17,38.04,38.14,330395.0,35.4424,35.5355,35.4145,35.5075,330395.0
2022-03-04 14:20:00,38.15,38.27,38.11,38.26,135405.0,35.5169,35.6286,35.4796,35.6193,135405.0
2022-03-04 14:25:00,38.26,38.53,38.26,38.53,334893.0,35.6193,35.8706,35.6193,35.8706,334893.0
2022-03-04 14:30:00,38.54,38.78,38.5,38.78,450435.0,35.8799,36.1034,35.8427,36.1034,450435.0
2022-03-04 14:35:00,38.78,39.0,38.68,38.9,553760.0,36.1034,36.3082,36.0103,36.2151,553760.0
2022-03-04 14:40:00,38.9,38.9,38.71,38.72,249931.0,36.2151,36.2151,36.0382,36.0475,249931.0
2022-03-04 14:45:00,38.71,38.94,38.61,38.89,667248.0,36.0382,36.2523,35.9451,36.2058,667248.0
2022-03-04 14:50:00,38.88,38.88,38.65,38.77,141405.0,36.1965,36.1965,35.9823,36.0941,141405.0
2022-03-04 14:55:00,38.78,38.83,38.69,38.69,113974.0,36.1034,36.1499,36.0196,36.0196,113974.0
2022-03-04 15:00:00,38.69,38.81,38.64,38.8,173883.0,36.0196,36.1313,35.973,36.122,173883.0
2022-03-04 15:05:00,38.8,38.84,38.75,38.8,167887.0,36.122,36.1592,36.0754,36.122,167887.0
2022-03-04 15:10:00,38.8,38.81,38.65,38.68,229794.0,36.122,36.1313,35.9823,36.0103,229794.0
2022-03-04 15:15:00,38.69,38.82,38.68,38.69,221635.0,36.0196,36.1406,36.0103,36.0196,221635.0
2022-03-04 15:20:00,38.7,38.76,38.66,38.73,285813.0,36.0289,36.0848,35.9917,36.0568,285813.0
2022-03-04 15:25:00,38.72,38.89,38.71,38.88,353449.0,36.0475,36.2058,36.0382,36.1965,353449.0
2022-03-04 15:30:00,38.87,38.9,38.8,38.81,517074.0,36.1872,36.2151,36.122,36.1313,517074.0
2022-03-04 15:35:00,38.81,38.82,38.61,38.66,176391.0,36.1313,36.1406,35.9451,35.9917,176391.0
2022-03-04 15:40:00,38.66,38.76,38.65,38.75,192043.0,35.9917,36.0848,35.9823,36.0754,192043.0
2022-03-04 15:45:00,38.75,38.84,38.71,38.75,310772.0,36.0754,36.1592,36.0382,36.0754,310772.0
2022-03-04 15:50:00,38.76,39.02,38.71,39.02,690193.0,36.0848,36.3268,36.0382,36.3268,690193.0
2022-03-04 15:55:00,39.02,39.07,38.93,38.98,1445893.0,36.3268,36.3734,36.243,36.2896,1445893.0
2022-03-07 09:30:00,39.5,40.17,39.38,40.09,1025121.0,36.7737,37.3974,36.662,37.323,1025121.0
2022-03-07 09:35:00,40.06,40.91,40.06,40.89,901184.0,37.295,38.0864,37.295,38.0677,901184.0
2022-03-07 09:40:00,40.89,41.32,40.58,40.77,623272.0,38.0677,38.4681,37.7791,37.956,623272.0
2022-03-07 09:45:00,40.76,41.24,40.65,41.22,465983.0,37.9467,38.3936,37.8443,38.375,465983.0
2022-03-07 09:50:00,41.21,41.99,41.2,41.94,617574.0,38.3657,39.0918,38.3563,39.0453,617574.0
2022-03-07 09:55:00,41.94,42.15,41.78,41.87,623056.0,39.0453,39.2408,38.8963,38.9801,623056.0
2022-03-07 10:00:00,41.89,42.38,41.81,42.36,452186.0,38.9987,39.4549,38.9242,39.4363,452186.0
2022-03-07 10:05:00,42.36,42.4,42.18,42.23,526211.0,39.4363,39.4735,39.2687,39.3153,526211.0
2022-03-07 10:10:00,42.23,42.63,42.11,42.57,636745.0,39.3153,39.6876,39.2035,39.6318,636745.0
2022-03-07 10:15:00,42.57,42.7,42.38,42.63,652452.0,39.6318,39.7528,39.4549,39.6876,652452.0
2022-03-07 10:20:00,42.62,42.99,42.62,42.8,464084.0,39.6783,40.0228,39.6783,39.8459,464084.0
2022-03-07 10:25:00,42.8,42.99,42.72,42.82,409090.0,39.8459,40.0228,39.7714,39.8645,409090.0
2022-03-07 10:30:00,42.81,43.04,42.62,42.71,471482.0,39.8552,40.0693,39.6783,39.7621,471482.0
2022-03-07 10:35:00,42.73,42.98,42.68,42.77,574970.0,39.7807,40.0135,39.7342,39.818,574970.0
2022-03-07 10:40:00,42.77,42.85,42.5,42.57,376596.0,39.818,39.8925,39.5666,39.6318,376596.0
2022-03-07 10:45:00,42.57,42.7,42.45,42.51,871034.0,39.6318,39.7528,39.5201,39.5759,871034.0
2022-03-07 10:50:00,42.51,42.6,42.44,42.57,386700.0,39.5759,39.6597,39.5108,39.6318,386700.0
2022-03-07 10:55:00,42.58,42.6,42.45,42.52,470954.0,39.6411,39.6597,39.5201,39.5852,470954.0
2022-03-07 11:00:00,42.52,42.69,42.47,42.69,230410.0,39.5852,39.7435,39.5387,39.7435,230410.0
2022-03-07 11:05:00,42.68,42.72,42.58,42.63,253300.0,39.7342,39.7714,39.6411,39.6876,253300.0
2022-03-07 11:10:00,42.63,42.72,42.56,42.71,144274.0,39.6876,39.7714,39.6225,39.7621,144274.0
2022-03-07 11:15:00,42.7,43.01,42.7,42.94,397602.0,39.7528,40.0414,39.7528,39.9762,397602.0
2022-03-07 11:20:00,42.94,43.19,42.91,43.15,245591.0,39.9762,40.209,39.9483,40.1718,245591.0
2022-03-07 11:25:00,43.15,43.4,43.12,43.35,382795.0,40.1718,40.4045,40.1438,40.358,382795.0
2022-03-07 11:30:00,43.35,43.37,43.14,43.15,305046.0,40.358,40.3766,40.1624,40.1718,305046.0
2022-03-07 11:35:00,43.14,43.25,43.14,43.24,287135.0,40.1624,40.2649,40.1624,40.2555,287135.0
2022-03-07 11:40:00,43.24,43.27,42.91,42.92,284441.0,40.2555,40.2835,39.9483,39.9576,284441.0
2022-03-07 11:45:00,42.91,43.12,42.89,43.1,241428.0,39.9483,40.1438,39.9297,40.1252,241428.0
2022-03-07 11:50:00,43.1,43.1,42.75,42.75,267365.0,40.1252,40.1252,39.7994,39.7994,267365.0
2022-03-07 11:55:00,42.75,42.83,42.57,42.77,259392.0,39.7994,39.8738,39.6318,39.818,259392.0
2022-03-07 12:00:00,42.79,42.9,42.59,42.6,187841.0,39.8366,39.939,39.6504,39.6597,187841.0
2022-03-07 12:05:00,42.59,42.66,42.45,42.54,262298.0,39.6504,39.7156,39.5201,39.6039,262298.0
2022-03-07 12:10:00,42.55,42.67,42.26,42.37,548458.0,39.6132,39.7249,39.3432,39.4456,548458.0
2022-03-07 12:15:00,42.36,42.44,42.2,42.21,257979.0,39.4363,39.5108,39.2873,39.2966,257979.0
2022-03-07 12:20:00,42.21,42.28,42.12,42.16,239869.0,39.2966,39.3618,39.2128,39.2501,239869.0
2022-03-07 12:25:00,42.18,42.21,41.94,41.98,256554.0,39.2687,39.2966,39.0453,39.0825,256554.0
2022-03-07 12:30:00,41.98,42.04,41.87,41.97,161799.0,39.0825,39.1384,38.9801,39.0732,161799.0
2022-03-07 12:35:00,41.98,42.0,41.85,41.97,158681.0,39.0825,39.1011,38.9615,39.0732,158681.0
2022-03-07 12:40:00,41.97,42.04,41.86,41.95,139220.0,39.0732,39.1384,38.9708,39.0546,139220.0
2022-03-07 12:45:00,41.96,42.05,41.83,41.98,153169.0,39.0639,39.1477,38.9429,39.0825,153169.0
2022-03-07 12:50:00,41.98,42.08,41.84,41.9,191114.0,39.0825,39.1756,38.9522,39.008,191114.0
2022-03-07 12:55:00,41.9,41.99,41.8,41.97,150998.0,39.008,39.0918,38.9149,39.0732,150998.0
2022-03-07 13:00:00,41.96,42.32,41.95,42.32,231189.0,39.0639,39.399,39.0546,39.399,231189.0
2022-03-07 13:05:00,42.31,42.48,42.29,42.46,144644.0,39.3897,39.548,39.3711,39.5294,144644.0
2022-03-07 13:10:00,42.46,42.46,42.26,42.28,118385.0,39.5294,39.5294,39.3432,39.3618,118385.0
2022-03-07 13:15:00,42.3,42.31,41.98,42.03,93356.0,39.3804,39.3897,39.0825,39.1291,93356.0
2022-03-07 13:20:00,42.03,42.38,42.03,42.38,143942.0,39.1291,39.4549,39.1291,39.4549,143942.0
2022-03-07 13:25:00,42.38,42.72,42.37,42.69,140683.0,39.4549,39.7714,39.4456,39.7435,140683.0
2022-03-07 13:30:00,42.68,42.71,42.55,42.6,153799.0,39.7342,39.7621,39.6132,39.6597,153799.0
2022-03-07 13:35:00,42.59,42.67,42.52,42.61,123560.0,39.6504,39.7249,39.5852,39.669,123560.0
2022-03-07 13:40:00,42.61,42.64,42.38,42.38,128247.0,39.669,39.697,39.4549,39.4549,128247.0
2022-03-07 13:45:00,42.39,42.42,42.28,42.37,103245.0,39.4642,39.4921,39.3618,39.4456,103245.0
2022-03-07 13:50:00,42.38,42.48,42.35,42.45,107173.0,39.4549,39.548,39.427,39.5201,107173.0
2022-03-07 13:55:00,42.46,42.48,42.3,42.36,88760.0,39.5294,39.548,39.3804,39.4363,88760.0
2022-03-07 14:00:00,42.36,42.41,42.34,42.39,90188.0,39.4363,39.4828,39.4177,39.4642,90188.0
2022-03-07 14:05:00,42.39,42.6,42.38,42.56,151817.0,39.4642,39.6597,39.4549,39.6225,151817.0
2022-03-07 14:10:00,42.56,42.59,42.36,42.41,165024.0,39.6225,39.6504,39.4363,39.4828,165024.0
2022-03-07 14:15:00,42.41,42.42,42.13,42.17,233603.0,39.4828,39.4921,39.2222,39.2594,233603.0
2022-03-07 14:20:00,42.17,42.17,42.07,42.09,104278.0,39.2594,39.2594,39.1663,39.1849,104278.0
2022-03-07 14:25:00,42.09,42.19,42.02,42.19,103182.0,39.1849,39.278,39.1197,39.278,103182.0
2022-03-07 14:30:00,42.19,42.28,42.14,42.2,218033.0,39.278,39.3618,39.2315,39.2873,218033.0
2022-03-07 14:35:00,42.21,42.36,42.19,42.35,124615.0,39.2966,39.4363,39.278,39.427,124615.0
2022-03-07 14:40:00,42.37,42.39,42.24,42.34,131743.0,39.4456,39.4642,39.3246,39.4177,131743.0
2022-03-07 14:45:00,42.33,42.59,42.33,42.57,147239.0,39.4084,39.6504,39.4084,39.6318,147239.0
2022-03-07 14:50:00,42.58,42.61,42.31,42.32,92266.0,39.6411,39.669,39.3897,39.399,92266.0
2022-03-07 14:55:00,42.32,42.53,42.29,42.39,113611.0,39.399,39.5945,39.3711,39.4642,113611.0
2022-03-07 15:00:00,42.38,42.49,42.35,42.47,142416.0,39.4549,39.5573,39.427,39.5387,142416.0
2022-03-07 15:05:00,42.47,42.47,42.29,42.32,179566.0,39.5387,39.5387,39.3711,39.399,179566.0
2022-03-07 15:10:00,42.32,42.4,42.22,42.32,230716.0,39.399,39.4735,39.3059,39.399,230716.0
2022-03-07 15:15:00,42.33,42.4,42.28,42.36,137780.0,39.4084,39.4735,39.3618,39.4363,137780.0
2022-03-07 15:20:00,42.37,42.41,42.33,42.38,168642.0,39.4456,39.4828,39.4084,39.4549,168642.0
2022-03-07 15:25:00,42.38,42.42,42.26,42.35,173438.0,39.4549,39.4921,39.3432,39.427,173438.0
2022-03-07 15:30:00,42.36,42.41,42.3,42.39,183147.0,39.4363,39.4828,39.3804,39.4642,183147.0
2022-03-07 15:35:00,42.39,42.41,42.31,42.36,165221.0,39.4642,39.4828,39.3897,39.4363,165221.0
2022-03-07 15:40:00,42.35,42.39,42.29,42.33,314119.0,39.427,39.4642,39.3711,39.4084,314119.0
2022-03-07 15:45:00,42.33,42.34,42.15,42.16,552307.0,39.4084,39.4177,39.2408,39.2501,552307.0
2022-03-07 15:50:00,42.17,42.24,42.1,42.13,679288.0,39.2594,39.3246,39.1942,39.2222,679288.0
2022-03-07 15:55:00,42.13,42.22,42.09,42.09,942120.0,39.2222,39.3059,39.1849,39.1849,942120.0
2022-03-08 09:30:00,43.05,44.0,43.05,43.63,1160759.0,40.0787,40.9631,40.0787,40.6186,1160759.0
2022-03-08 09:35:00,43.63,44.31,43.59,43.74,893492.0,40.6186,41.2517,40.5814,40.721,893492.0
2022-03-08 09:40:00,43.75,43.92,43.56,43.78,600026.0,40.7303,40.8886,40.5535,40.7583,600026.0
2022-03-08 09:45:00,43.77,44.2,43.72,44.13,358544.0,40.749,41.1493,40.7024,41.0841,358544.0
2022-03-08 09:50:00,44.11,44.36,44.08,44.3,341024.0,41.0655,41.2982,41.0376,41.2424,341024.0
2022-03-08 09:55:00,44.28,44.77,44.27,44.77,611584.0,41.2238,41.6799,41.2145,41.6799,611584.0
2022-03-08 10:00:00,44.74,44.93,44.63,44.89,605328.0,41.652,41.8289,41.5496,41.7917,605328.0
2022-03-08 10:05:00,44.89,45.1,44.69,45.03,633045.0,41.7917,41.9872,41.6055,41.922,633045.0
2022-03-08 10:10:00,45.02,45.08,44.71,45.03,403889.0,41.9127,41.9685,41.6241,41.922,403889.0
2022-03-08 10:15:00,45.03,45.34,44.94,45.31,715627.0,41.922,42.2106,41.8382,42.1827,715627.0
2022-03-08 10:20:00,45.31,45.66,45.25,45.58,621432.0,42.1827,42.5085,42.1268,42.434,621432.0
2022-03-08 10:25:00,45.59,45.9,45.51,45.78,645487.0,42.4433,42.7319,42.3689,42.6202,645487.0
2022-03-08 10:30:00,45.79,46.27,45.78,46.0,1265028.0,42.6295,43.0764,42.6202,42.825,1265028.0
2022-03-08 10:35:00,46.0,46.03,45.39,45.58,621354.0,42.825,42.853,42.2571,42.434,621354.0
2022-03-08 10:40:00,45.58,45.94,45.51,45.71,300188.0,42.434,42.7692,42.3689,42.5551,300188.0
2022-03-08 10:45:00,45.7,45.84,45.5,45.51,383351.0,42.5458,42.6761,42.3596,42.3689,383351.0
2022-03-08 10:50:00,45.5,45.53,45.2,45.29,440277.0,42.3596,42.3875,42.0803,42.1641,440277.0
2022-03-08 10:55:00,45.29,45.84,45.29,45.83,398534.0,42.1641,42.6761,42.1641,42.6668,398534.0
2022-03-08 11:00:00,45.84,45.86,45.66,45.74,297167.0,42.6761,42.6947,42.5085,42.583,297167.0
2022-03-08 11:05:00,45.73,45.75,45.53,45.66,365035.0,42.5737,42.5923,42.3875,42.5085,365035.0
2022-03-08 11:10:00,45.67,45.76,45.44,45.65,374843.0,42.5178,42.6016,42.3037,42.4992,374843.0
2022-03-08 11:15:00,45.64,45.99,45.64,45.94,414440.0,42.4899,42.8157,42.4899,42.7692,414440.0
2022-03-08 11:20:00,45.95,45.95,45.71,45.9,348750.0,42.7785,42.7785,42.5551,42.7319,348750.0
2022-03-08 11:25:00,45.89,45.97,45.5,45.51,340850.0,42.7226,42.7971,42.3596,42.3689,340850.0
2022-03-08 11:30:00,45.5,45.66,45.45,45.55,214909.0,42.3596,42.5085,42.313,42.4061,214909.0
2022-03-08 11:35:00,45.55,45.88,45.55,45.77,295382.0,42.4061,42.7133,42.4061,42.6109,295382.0
2022-03-08 11:40:00,45.78,45.78,45.55,45.71,263773.0,42.6202,42.6202,42.4061,42.5551,263773.0
2022-03-08 11:45:00,45.71,45.9,45.65,45.89,227545.0,42.5551,42.7319,42.4992,42.7226,227545.0
2022-03-08 11:50:00,45.9,45.98,45.86,45.95,234216.0,42.7319,42.8064,42.6947,42.7785,234216.0
2022-03-08 11:55:00,45.96,46.17,45.93,46.11,561029.0,42.7878,42.9833,42.7599,42.9275,561029.0
2022-03-08 12:00:00,46.11,46.13,45.9,46.1,324031.0,42.9275,42.9461,42.7319,42.9181,324031.0
2022-03-08 12:05:00,46.11,46.16,45.83,46.05,364519.0,42.9275,42.974,42.6668,42.8716,364519.0
2022-03-08 12:10:00,46.04,46.07,45.39,45.44,573350.0,42.8623,42.8902,42.2571,42.3037,573350.0
2022-03-08 12:15:00,45.44,45.54,44.68,44.68,691885.0,42.3037,42.3968,41.5962,41.5962,691885.0
2022-03-08 12:20:00,44.68,44.8,43.51,44.59,756686.0,41.5962,41.7079,40.5069,41.5124,756686.0
2022-03-08 12:25:00,44.61,44.7,44.32,44.57,435999.0,41.531,41.6148,41.261,41.4937,435999.0
2022-03-08 12:30:00,44.57,44.69,43.78,43.83,495984.0,41.4937,41.6055,40.7583,40.8048,495984.0
2022-03-08 12:35:00,43.83,43.88,43.13,43.16,697550.0,40.8048,40.8514,40.1531,40.1811,697550.0
2022-03-08 12:40:00,43.16,44.11,43.15,43.7,644857.0,40.1811,41.0655,40.1718,40.6838,644857.0
2022-03-08 12:45:00,43.71,44.03,43.52,43.55,454009.0,40.6931,40.991,40.5162,40.5441,454009.0
2022-03-08 12:50:00,43.56,43.77,43.4,43.71,331224.0,40.5535,40.749,40.4045,40.6931,331224.0
2022-03-08 12:55:00,43.71,44.01,43.66,43.88,427717.0,40.6931,40.9724,40.6466,40.8514,427717.0
2022-03-08 13:00:00,43.89,44.28,43.85,44.28,369384.0,40.8607,41.2238,40.8234,41.2238,369384.0
2022-03-08 13:05:00,44.28,44.58,44.25,44.5,407326.0,41.2238,41.5031,41.1958,41.4286,407326.0
2022-03-08 13:10:00,44.5,44.72,44.4,44.64,335729.0,41.4286,41.6334,41.3355,41.5589,335729.0
2022-03-08 13:15:00,44.66,44.67,44.33,44.4,195428.0,41.5775,41.5868,41.2703,41.3355,195428.0
2022-03-08 13:20:00,44.4,44.64,44.33,44.46,162162.0,41.3355,41.5589,41.2703,41.3913,162162.0
2022-03-08 13:25:00,44.46,44.63,44.41,44.61,238811.0,41.3913,41.5496,41.3448,41.531,238811.0
2022-03-08 13:30:00,44.61,45.23,44.51,45.22,361143.0,41.531,42.1082,41.4379,42.0989,361143.0
2022-03-08 13:35:00,45.23,45.27,44.9,45.22,425139.0,42.1082,42.1454,41.801,42.0989,425139.0
2022-03-08 13:40:00,45.21,45.39,44.84,45.05,347534.0,42.0896,42.2571,41.7451,41.9406,347534.0
2022-03-08 13:45:00,45.05,45.05,44.7,44.94,348237.0,41.9406,41.9406,41.6148,41.8382,348237.0
2022-03-08 13:50:00,44.94,45.1,44.86,45.06,229254.0,41.8382,41.9872,41.7637,41.9499,229254.0
2022-03-08 13:55:00,45.04,45.1,44.97,45.01,151588.0,41.9313,41.9872,41.8661,41.9034,151588.0
2022-03-08 14:00:00,45.01,45.04,44.9,44.98,273057.0,41.9034,41.9313,41.801,41.8754,273057.0
2022-03-08 14:05:00,44.98,45.03,44.46,44.5,339740.0,41.8754,41.922,41.3913,41.4286,339740.0
2022-03-08 14:10:00,44.5,44.5,44.06,44.11,188867.0,41.4286,41.4286,41.0189,41.0655,188867.0
2022-03-08 14:15:00,44.09,44.32,44.09,44.2,238716.0,41.0469,41.261,41.0469,41.1493,238716.0
2022-03-08 14:20:00,44.2,44.53,44.17,44.48,262335.0,41.1493,41.4565,41.1214,41.41,262335.0
2022-03-08 14:25:00,44.48,44.64,44.47,44.54,179911.0,41.41,41.5589,41.4006,41.4658,179911.0
2022-03-08 14:30:00,44.54,44.71,44.49,44.64,259009.0,41.4658,41.6241,41.4193,41.5589,259009.0
2022-03-08 14:35:00,44.63,44.66,44.46,44.59,219809.0,41.5496,41.5775,41.3913,41.5124,219809.0
2022-03-08 14:40:00,44.59,44.66,44.49,44.66,228683.0,41.5124,41.5775,41.4193,41.5775,228683.0
2022-03-08 14:45:00,44.66,44.86,44.64,44.86,967667.0,41.5775,41.7637,41.5589,41.7637,967667.0
2022-03-08 14:50:00,44.85,44.94,44.78,44.79,290604.0,41.7544,41.8382,41.6893,41.6986,290604.0
2022-03-08 14:55:00,44.78,44.79,44.51,44.56,171702.0,41.6893,41.6986,41.4379,41.4844,171702.0
2022-03-08 15:00:00,44.56,44.83,44.56,44.82,219579.0,41.4844,41.7358,41.4844,41.7265,219579.0
2022-03-08 15:05:00,44.82,44.87,44.73,44.87,167565.0,41.7265,41.773,41.6427,41.773,167565.0
2022-03-08 15:10:00,44.87,44.87,44.67,44.78,240730.0,41.773,41.773,41.5868,41.6893,240730.0
2022-03-08 15:15:00,44.79,44.81,44.64,44.75,201284.0,41.6986,41.7172,41.5589,41.6613,201284.0
2022-03-08 15:20:00,44.74,44.88,44.58,44.69,430001.0,41.652,41.7823,41.5031,41.6055,430001.0
2022-03-08 15:25:00,44.68,44.7,44.49,44.51,218180.0,41.5962,41.6148,41.4193,41.4379,218180.0
2022-03-08 15:30:00,44.51,44.65,44.49,44.6,383761.0,41.4379,41.5682,41.4193,41.5217,383761.0
2022-03-08 15:35:00,44.6,44.83,44.57,44.82,386414.0,41.5217,41.7358,41.4937,41.7265,386414.0
2022-03-08 15:40:00,44.82,45.03,44.79,44.97,679703.0,41.7265,41.922,41.6986,41.8661,679703.0
2022-03-08 15:45:00,44.96,45.02,44.79,44.8,608161.0,41.8568,41.9127,41.6986,41.7079,608161.0
2022-03-08 15:50:00,44.8,45.12,44.79,45.04,935898.0,41.7079,42.0058,41.6986,41.9313,935898.0
2022-03-08 15:55:00,45.04,45.16,45.02,45.07,1457782.0,41.9313,42.043,41.9127,41.9592,1457782.0
2022-03-09 09:30:00,43.39,43.5,42.19,43.2,935669.0,40.3952,40.4976,39.278,40.2183,935669.0
2022-03-09 09:35:00,43.22,43.43,42.8,43.36,468680.0,40.2369,40.4324,39.8459,40.3673,468680.0
2022-03-09 09:40:00,43.35,43.43,42.82,42.98,308174.0,40.358,40.4324,39.8645,40.0135,308174.0
2022-03-09 09:45:00,42.98,42.99,42.57,42.85,392297.0,40.0135,40.0228,39.6318,39.8925,392297.0
2022-03-09 09:50:00,42.85,43.12,42.63,42.96,447894.0,39.8925,40.1438,39.6876,39.9949,447894.0
2022-03-09 09:55:00,42.97,43.24,42.88,43.0,351998.0,40.0042,40.2555,39.9204,40.0321,351998.0
2022-03-09 10:00:00,43.01,43.24,42.85,42.98,236662.0,40.0414,40.2555,39.8925,40.0135,236662.0
2022-03-09 10:05:00,42.99,43.33,42.89,43.31,227243.0,40.0228,40.3393,39.9297,40.3207,227243.0
2022-03-09 10:10:00,43.31,43.69,43.18,43.65,312066.0,40.3207,40.6745,40.1997,40.6372,312066.0
2022-03-09 10:15:00,43.66,43.92,43.33,43.39,330126.0,40.6466,40.8886,40.3393,40.3952,330126.0
2022-03-09 10:20:00,43.39,43.48,43.31,43.42,415919.0,40.3952,40.479,40.3207,40.4231,415919.0
2022-03-09 10:25:00,43.41,43.68,43.35,43.48,295837.0,40.4138,40.6652,40.358,40.479,295837.0
2022-03-09 10:30:00,43.48,43.87,43.46,43.77,276280.0,40.479,40.8421,40.4604,40.749,276280.0
2022-03-09 10:35:00,43.74,44.04,43.67,43.95,252114.0,40.721,41.0003,40.6559,40.9165,252114.0
2022-03-09 10:40:00,43.95,44.2,43.91,44.18,634226.0,40.9165,41.1493,40.8793,41.1307,634226.0
2022-03-09 10:45:00,44.18,44.28,43.85,43.94,340559.0,41.1307,41.2238,40.8234,40.9072,340559.0
2022-03-09 10:50:00,43.93,44.06,43.87,44.0,159423.0,40.8979,41.0189,40.8421,40.9631,159423.0
2022-03-09 10:55:00,44.01,44.12,43.86,43.87,283072.0,40.9724,41.0748,40.8327,40.8421,283072.0
2022-03-09 11:00:00,43.87,43.94,43.61,43.71,291487.0,40.8421,40.9072,40.6,40.6931,291487.0
2022-03-09 11:05:00,43.71,43.92,43.67,43.68,413553.0,40.6931,40.8886,40.6559,40.6652,413553.0
2022-03-09 11:10:00,43.68,44.19,43.68,44.05,625000.0,40.6652,41.14,40.6652,41.0096,625000.0
2022-03-09 11:15:00,44.06,44.12,43.63,43.85,176768.0,41.0189,41.0748,40.6186,40.8234,176768.0
2022-03-09 11:20:00,43.87,43.95,43.59,43.89,241434.0,40.8421,40.9165,40.5814,40.8607,241434.0
2022-03-09 11:25:00,43.89,44.0,43.84,43.86,131798.0,40.8607,40.9631,40.8141,40.8327,131798.0
2022-03-09 11:30:00,43.84,43.97,43.75,43.8,287353.0,40.8141,40.9352,40.7303,40.7769,287353.0
2022-03-09 11:35:00,43.81,43.87,43.5,43.52,254968.0,40.7862,40.8421,40.4976,40.5162,254968.0
2022-03-09 11:40:00,43.51,43.61,43.2,43.58,611127.0,40.5069,40.6,40.2183,40.5721,611127.0
2022-03-09 11:45:00,43.58,43.71,43.44,43.46,181205.0,40.5721,40.6931,40.4417,40.4604,181205.0
2022-03-09 11:50:00,43.49,43.52,43.2,43.2,162982.0,40.4883,40.5162,40.2183,40.2183,162982.0
2022-03-09 11:55:00,43.21,43.4,43.18,43.32,345903.0,40.2276,40.4045,40.1997,40.33,345903.0
2022-03-09 12:00:00,43.32,43.34,43.04,43.06,129951.0,40.33,40.3486,40.0693,40.088,129951.0
2022-03-09 12:05:00,43.06,43.31,42.93,43.26,256874.0,40.088,40.3207,39.9669,40.2742,256874.0
2022-03-09 12:10:00,43.26,43.29,42.82,42.86,456039.0,40.2742,40.3021,39.8645,39.9018,456039.0
2022-03-09 12:15:00,42.87,43.19,42.85,43.15,232471.0,39.9111,40.209,39.8925,40.1718,232471.0
2022-03-09 12:20:00,43.15,43.27,43.07,43.18,132227.0,40.1718,40.2835,40.0973,40.1997,132227.0
2022-03-09 12:25:00,43.19,43.26,43.08,43.16,410423.0,40.209,40.2742,40.1066,40.1811,410423.0
2022-03-09 12:30:00,43.16,43.18,42.56,42.66,762502.0,40.1811,40.1997,39.6225,39.7156,762502.0
2022-03-09 12:35:00,42.65,42.85,41.72,41.79,865225.0,39.7063,39.8925,38.8405,38.9056,865225.0
2022-03-09 12:40:00,41.79,42.19,41.5,41.86,331216.0,38.9056,39.278,38.6356,38.9708,331216.0
2022-03-09 12:45:00,41.87,42.26,41.71,42.15,336424.0,38.9801,39.3432,38.8311,39.2408,336424.0
2022-03-09 12:50:00,42.14,42.43,42.13,42.31,283249.0,39.2315,39.5014,39.2222,39.3897,283249.0
2022-03-09 12:55:00,42.34,42.39,42.2,42.29,251688.0,39.4177,39.4642,39.2873,39.3711,251688.0
2022-03-09 13:00:00,42.3,42.94,42.29,42.93,200925.0,39.3804,39.9762,39.3711,39.9669,200925.0
2022-03-09 13:05:00,42.93,42.96,42.55,42.57,231575.0,39.9669,39.9949,39.6132,39.6318,231575.0
2022-03-09 13:10:00,42.57,42.57,42.23,42.45,205389.0,39.6318,39.6318,39.3153,39.5201,205389.0
2022-03-09 13:15:00,42.45,42.56,42.28,42.4,429581.0,39.5201,39.6225,39.3618,39.4735,429581.0
2022-03-09 13:20:00,42.4,42.47,42.24,42.39,77529.0,39.4735,39.5387,39.3246,39.4642,77529.0
2022-03-09 13:25:00,42.41,42.51,42.1,42.18,285163.0,39.4828,39.5759,39.1942,39.2687,285163.0
2022-03-09 13:30:00,42.18,42.19,41.91,41.95,441189.0,39.2687,39.278,39.0173,39.0546,441189.0
2022-03-09 13:35:00,41.96,42.18,41.9,42.13,176772.0,39.0639,39.2687,39.008,39.2222,176772.0
2022-03-09 13:40:00,42.12,42.45,42.08,42.45,355792.0,39.2128,39.5201,39.1756,39.5201,355792.0
2022-03-09 13:45:00,42.44,42.52,42.13,42.18,158946.0,39.5108,39.5852,39.2222,39.2687,158946.0
2022-03-09 13:50:00,42.16,42.16,41.83,41.94,339834.0,39.2501,39.2501,38.9429,39.0453,339834.0
2022-03-09 13:55:00,41.95,42.02,41.85,41.89,94173.0,39.0546,39.1197,38.9615,38.9987,94173.0
2022-03-09 14:00:00,41.85,41.87,41.53,41.64,657476.0,38.9615,38.9801,38.6636,38.766,657476.0
2022-03-09 14:05:00,41.65,42.05,41.64,41.77,497457.0,38.7753,39.1477,38.766,38.887,497457.0
2022-03-09 14:10:00,41.77,42.02,41.67,42.0,203612.0,38.887,39.1197,38.7939,39.1011,203612.0
2022-03-09 14:15:00,42.01,42.3,41.93,42.22,305757.0,39.1104,39.3804,39.036,39.3059,305757.0
2022-03-09 14:20:00,42.21,42.57,42.19,42.41,339303.0,39.2966,39.6318,39.278,39.4828,339303.0
2022-03-09 14:25:00,42.41,42.57,42.29,42.3,324130.0,39.4828,39.6318,39.3711,39.3804,324130.0
2022-03-09 14:30:00,42.29,42.36,42.05,42.09,149175.0,39.3711,39.4363,39.1477,39.1849,149175.0
2022-03-09 14:35:00,42.09,42.13,42.0,42.11,119960.0,39.1849,39.2222,39.1011,39.2035,119960.0
2022-03-09 14:40:00,42.09,42.33,42.07,42.29,160843.0,39.1849,39.4084,39.1663,39.3711,160843.0
2022-03-09 14:45:00,42.29,42.52,42.25,42.48,248083.0,39.3711,39.5852,39.3339,39.548,248083.0
2022-03-09 14:50:00,42.48,42.82,42.47,42.77,299358.0,39.548,39.8645,39.5387,39.818,299358.0
2022-03-09 14:55:00,42.77,42.78,42.56,42.61,189194.0,39.818,39.8273,39.6225,39.669,189194.0
2022-03-09 15:00:00,42.61,42.76,42.55,42.55,199228.0,39.669,39.8087,39.6132,39.6132,199228.0
2022-03-09 15:05:00,42.55,42.56,42.36,42.43,165503.0,39.6132,39.6225,39.4363,39.5014,165503.0
2022-03-09 15:10:00,42.43,42.56,42.37,42.38,250720.0,39.5014,39.6225,39.4456,39.4549,250720.0
2022-03-09 15:15:00,42.38,42.41,42.19,42.23,200999.0,39.4549,39.4828,39.278,39.3153,200999.0
2022-03-09 15:20:00,42.23,42.33,42.15,42.16,149340.0,39.3153,39.4084,39.2408,39.2501,149340.0
2022-03-09 15:25:00,42.16,42.39,42.1,42.37,254990.0,39.2501,39.4642,39.1942,39.4456,254990.0
2022-03-09 15:30:00,42.36,42.56,42.33,42.55,323961.0,39.4363,39.6225,39.4084,39.6132,323961.0
2022-03-09 15:35:00,42.54,42.62,42.48,42.58,449701.0,39.6039,39.6783,39.548,39.6411,449701.0
2022-03-09 15:40:00,42.58,42.69,42.51,42.55,297590.0,39.6411,39.7435,39.5759,39.6132,297590.0
2022-03-09 15:45:00,42.56,42.71,42.53,42.71,375896.0,39.6225,39.7621,39.5945,39.7621,375896.0
2022-03-09 15:50:00,42.71,42.78,42.65,42.69,570501.0,39.7621,39.8273,39.7063,39.7435,570501.0
2022-03-09 15:55:00,42.69,42.69,42.56,42.57,869295.0,39.7435,39.7435,39.6225,39.6318,869295.0
2022-03-10 09:30:00,43.1,43.72,42.84,43.49,833847.0,40.1252,40.7024,39.8832,40.4883,833847.0
2022-03-10 09:35:00,43.47,43.56,43.15,43.24,307099.0,40.4697,40.5535,40.1718,40.2555,307099.0
2022-03-10 09:40:00,43.24,43.25,42.65,42.72,306775.0,40.2555,40.2649,39.7063,39.7714,306775.0
2022-03-10 09:45:00,42.73,43.13,42.66,43.13,259832.0,39.7807,40.1531,39.7156,40.1531,259832.0
2022-03-10 09:50:00,43.13,43.13,42.72,42.86,171345.0,40.1531,40.1531,39.7714,39.9018,171345.0
2022-03-10 09:55:00,42.86,42.93,42.67,42.85,195181.0,39.9018,39.9669,39.7249,39.8925,195181.0
2022-03-10 10:00:00,42.88,43.47,42.85,43.35,256159.0,39.9204,40.4697,39.8925,40.358,256159.0
2022-03-10 10:05:00,43.37,43.39,43.01,43.13,144577.0,40.3766,40.3952,40.0414,40.1531,144577.0
2022-03-10 10:10:00,43.12,43.13,42.8,43.01,122128.0,40.1438,40.1531,39.8459,40.0414,122128.0
2022-03-10 10:15:00,43.01,43.03,42.23,42.36,265964.0,40.0414,40.06,39.3153,39.4363,265964.0
2022-03-10 10:20:00,42.37,42.81,42.3,42.64,289453.0,39.4456,39.8552,39.3804,39.697,289453.0
2022-03-10 10:25:00,42.63,42.64,42.31,42.45,244288.0,39.6876,39.697,39.3897,39.5201,244288.0
2022-03-10 10:30:00,42.44,42.71,42.42,42.65,216980.0,39.5108,39.7621,39.4921,39.7063,216980.0
2022-03-10 10:35:00,42.66,42.75,42.35,42.47,219298.0,39.7156,39.7994,39.427,39.5387,219298.0
2022-03-10 10:40:00,42.47,42.54,42.26,42.3,171184.0,39.5387,39.6039,39.3432,39.3804,171184.0
2022-03-10 10:45:00,42.3,42.33,42.09,42.31,169646.0,39.3804,39.4084,39.1849,39.3897,169646.0
2022-03-10 10:50:00,42.3,42.53,42.29,42.43,165082.0,39.3804,39.5945,39.3711,39.5014,165082.0
2022-03-10 10:55:00,42.44,42.59,42.39,42.41,175293.0,39.5108,39.6504,39.4642,39.4828,175293.0
2022-03-10 11:00:00,42.41,42.62,42.41,42.46,207071.0,39.4828,39.6783,39.4828,39.5294,207071.0
2022-03-10 11:05:00,42.46,42.55,42.24,42.53,106125.0,39.5294,39.6132,39.3246,39.5945,106125.0
2022-03-10 11:10:00,42.52,42.57,42.35,42.41,81970.0,39.5852,39.6318,39.427,39.4828,81970.0
2022-03-10 11:15:00,42.41,42.59,42.41,42.59,77566.0,39.4828,39.6504,39.4828,39.6504,77566.0
2022-03-10 11:20:00,42.58,42.85,42.53,42.82,114762.0,39.6411,39.8925,39.5945,39.8645,114762.0
2022-03-10 11:25:00,42.83,43.11,42.83,43.01,174612.0,39.8738,40.1345,39.8738,40.0414,174612.0
2022-03-10 11:30:00,43.0,43.2,42.93,43.05,130102.0,40.0321,40.2183,39.9669,40.0787,130102.0
2022-03-10 11:35:00,43.05,43.07,42.89,42.98,126008.0,40.0787,40.0973,39.9297,40.0135,126008.0
2022-03-10 11:40:00,42.99,43.14,42.96,43.11,94912.0,40.0228,40.1624,39.9949,40.1345,94912.0
2022-03-10 11:45:00,43.12,43.18,43.02,43.05,108293.0,40.1438,40.1997,40.0507,40.0787,108293.0
2022-03-10 11:50:00,43.06,43.08,42.94,42.99,65135.0,40.088,40.1066,39.9762,40.0228,65135.0
2022-03-10 11:55:00,42.99,43.03,42.88,42.88,76850.0,40.0228,40.06,39.9204,39.9204,76850.0
2022-03-10 12:00:00,42.87,43.06,42.84,43.05,91617.0,39.9111,40.088,39.8832,40.0787,91617.0
2022-03-10 12:05:00,43.05,43.09,42.89,43.09,77453.0,40.0787,40.1159,39.9297,40.1159,77453.0
2022-03-10 12:10:00,43.09,43.21,43.07,43.17,89016.0,40.1159,40.2276,40.0973,40.1904,89016.0
2022-03-10 12:15:00,43.16,43.23,43.05,43.14,109314.0,40.1811,40.2462,40.0787,40.1624,109314.0
2022-03-10 12:20:00,43.13,43.17,42.97,43.08,93532.0,40.1531,40.1904,40.0042,40.1066,93532.0
2022-03-10 12:25:00,43.09,43.22,43.08,43.12,86454.0,40.1159,40.2369,40.1066,40.1438,86454.0
2022-03-10 12:30:00,43.11,43.16,42.98,42.99,124219.0,40.1345,40.1811,40.0135,40.0228,124219.0
2022-03-10 12:35:00,42.99,43.05,42.9,42.92,97932.0,40.0228,40.0787,39.939,39.9576,97932.0
2022-03-10 12:40:00,42.93,42.93,42.63,42.64,117753.0,39.9669,39.9669,39.6876,39.697,117753.0
2022-03-10 12:45:00,42.64,42.71,42.6,42.68,67547.0,39.697,39.7621,39.6597,39.7342,67547.0
2022-03-10 12:50:00,42.68,42.73,42.64,42.73,69501.0,39.7342,39.7807,39.697,39.7807,69501.0
2022-03-10 12:55:00,42.73,42.73,42.54,42.66,79816.0,39.7807,39.7807,39.6039,39.7156,79816.0
2022-03-10 13:00:00,42.66,42.71,42.53,42.56,78386.0,39.7156,39.7621,39.5945,39.6225,78386.0
2022-03-10 13:05:00,42.56,42.72,42.5,42.7,87512.0,39.6225,39.7714,39.5666,39.7528,87512.0
2022-03-10 13:10:00,42.69,42.81,42.64,42.64,71202.0,39.7435,39.8552,39.697,39.697,71202.0
2022-03-10 13:15:00,42.64,42.73,42.59,42.6,89399.0,39.697,39.7807,39.6504,39.6597,89399.0
2022-03-10 13:20:00,42.61,42.87,42.58,42.84,116486.0,39.669,39.9111,39.6411,39.8832,116486.0
2022-03-10 13:25:00,42.83,42.86,42.77,42.84,84060.0,39.8738,39.9018,39.818,39.8832,84060.0
2022-03-10 13:30:00,42.84,42.84,42.64,42.68,72399.0,39.8832,39.8832,39.697,39.7342,72399.0
2022-03-10 13:35:00,42.67,42.71,42.58,42.69,62284.0,39.7249,39.7621,39.6411,39.7435,62284.0
2022-03-10 13:40:00,42.68,42.8,42.64,42.78,71559.0,39.7342,39.8459,39.697,39.8273,71559.0
2022-03-10 13:45:00,42.78,42.84,42.72,42.73,82670.0,39.8273,39.8832,39.7714,39.7807,82670.0
2022-03-10 13:50:00,42.74,42.75,42.69,42.71,66542.0,39.7901,39.7994,39.7435,39.7621,66542.0
2022-03-10 13:55:00,42.71,42.78,42.71,42.76,86918.0,39.7621,39.8273,39.7621,39.8087,86918.0
2022-03-10 14:00:00,42.75,42.83,42.73,42.74,91208.0,39.7994,39.8738,39.7807,39.7901,91208.0
2022-03-10 14:05:00,42.74,42.84,42.7,42.81,87498.0,39.7901,39.8832,39.7528,39.8552,87498.0
2022-03-10 14:10:00,42.8,42.89,42.73,42.89,75391.0,39.8459,39.9297,39.7807,39.9297,75391.0
2022-03-10 14:15:00,42.89,43.0,42.85,42.98,95257.0,39.9297,40.0321,39.8925,40.0135,95257.0
2022-03-10 14:20:00,42.97,43.11,42.96,43.09,92157.0,40.0042,40.1345,39.9949,40.1159,92157.0
2022-03-10 14:25:00,43.1,43.18,43.01,43.01,104070.0,40.1252,40.1997,40.0414,40.0414,104070.0
2022-03-10 14:30:00,43.01,43.13,43.01,43.13,73061.0,40.0414,40.1531,40.0414,40.1531,73061.0
2022-03-10 14:35:00,43.12,43.23,43.09,43.21,78451.0,40.1438,40.2462,40.1159,40.2276,78451.0
2022-03-10 14:40:00,43.2,43.36,43.2,43.33,84549.0,40.2183,40.3673,40.2183,40.3393,84549.0
2022-03-10 14:45:00,43.33,43.35,43.27,43.32,114644.0,40.3393,40.358,40.2835,40.33,114644.0
2022-03-10 14:50:00,43.31,43.33,43.21,43.22,130966.0,40.3207,40.3393,40.2276,40.2369,130966.0
2022-03-10 14:55:00,43.22,43.27,43.15,43.27,125198.0,40.2369,40.2835,40.1718,40.2835,125198.0
2022-03-10 15:00:00,43.27,43.29,43.21,43.24,123665.0,40.2835,40.3021,40.2276,40.2555,123665.0
2022-03-10 15:05:00,43.23,43.29,43.22,43.26,108103.0,40.2462,40.3021,40.2369,40.2742,108103.0
2022-03-10 15:10:00,43.27,43.39,43.25,43.39,114118.0,40.2835,40.3952,40.2649,40.3952,114118.0
2022-03-10 15:15:00,43.39,43.5,43.34,43.4,175808.0,40.3952,40.4976,40.3486,40.4045,175808.0
2022-03-10 15:20:00,43.41,43.58,43.41,43.55,168148.0,40.4138,40.5721,40.4138,40.5441,168148.0
2022-03-10 15:25:00,43.55,43.58,43.42,43.46,183202.0,40.5441,40.5721,40.4231,40.4604,183202.0
2022-03-10 15:30:00,43.46,43.49,43.39,43.44,205015.0,40.4604,40.4883,40.3952,40.4417,205015.0
2022-03-10 15:35:00,43.43,43.44,43.22,43.27,238760.0,40.4324,40.4417,40.2369,40.2835,238760.0
2022-03-10 15:40:00,43.27,43.33,43.23,43.3,179099.0,40.2835,40.3393,40.2462,40.3114,179099.0
2022-03-10 15:45:00,43.29,43.4,43.24,43.38,216112.0,40.3021,40.4045,40.2555,40.3859,216112.0
2022-03-10 15:50:00,43.38,43.47,43.38,43.42,376503.0,40.3859,40.4697,40.3859,40.4231,376503.0
2022-03-10 15:55:00,43.41,43.5,43.39,43.41,765677.0,40.4138,40.4976,40.3952,40.4138,765677.0
2022-03-11 09:30:00,42.68,43.23,42.53,43.2,311256.0,39.7342,40.2462,39.5945,40.2183,311256.0
2022-03-11 09:35:00,43.19,43.51,43.03,43.47,158756.0,40.209,40.5069,40.06,40.4697,158756.0
2022-03-11 09:40:00,43.47,43.7,42.99,43.0,281814.0,40.4697,40.6838,40.0228,40.0321,281814.0
2022-03-11 09:45:00,43.02,43.06,42.75,42.78,180503.0,40.0507,40.088,39.7994,39.8273,180503.0
2022-03-11 09:50:00,42.79,42.88,42.62,42.75,113817.0,39.8366,39.9204,39.6783,39.7994,113817.0
2022-03-11 09:55:00,42.75,42.97,42.7,42.87,182018.0,39.7994,40.0042,39.7528,39.9111,182018.0
2022-03-11 10:00:00,42.87,42.88,42.58,42.69,134577.0,39.9111,39.9204,39.6411,39.7435,134577.0
2022-03-11 10:05:00,42.68,42.8,42.44,42.57,216074.0,39.7342,39.8459,39.5108,39.6318,216074.0
2022-03-11 10:10:00,42.57,42.93,42.48,42.86,229563.0,39.6318,39.9669,39.548,39.9018,229563.0
2022-03-11 10:15:00,42.86,43.04,42.79,42.99,171582.0,39.9018,40.0693,39.8366,40.0228,171582.0
2022-03-11 10:20:00,42.96,42.97,42.56,42.64,163429.0,39.9949,40.0042,39.6225,39.697,163429.0
2022-03-11 10:25:00,42.66,42.7,42.47,42.6,165414.0,39.7156,39.7528,39.5387,39.6597,165414.0
2022-03-11 10:30:00,42.61,42.7,42.53,42.66,139893.0,39.669,39.7528,39.5945,39.7156,139893.0
2022-03-11 10:35:00,42.66,42.72,42.59,42.61,70638.0,39.7156,39.7714,39.6504,39.669,70638.0
2022-03-11 10:40:00,42.61,42.63,42.45,42.53,102318.0,39.669,39.6876,39.5201,39.5945,102318.0
2022-03-11 10:45:00,42.54,42.61,42.48,42.61,177876.0,39.6039,39.669,39.548,39.669,177876.0
2022-03-11 10:50:00,42.6,42.82,42.55,42.56,147654.0,39.6597,39.8645,39.6132,39.6225,147654.0
2022-03-11 10:55:00,42.57,42.79,42.54,42.78,134622.0,39.6318,39.8366,39.6039,39.8273,134622.0
2022-03-11 11:00:00,42.79,43.01,42.78,43.0,166816.0,39.8366,40.0414,39.8273,40.0321,166816.0
2022-03-11 11:05:00,43.0,43.05,42.86,42.86,85888.0,40.0321,40.0787,39.9018,39.9018,85888.0
2022-03-11 11:10:00,42.86,42.91,42.74,42.79,111553.0,39.9018,39.9483,39.7901,39.8366,111553.0
2022-03-11 11:15:00,42.79,42.89,42.72,42.84,106330.0,39.8366,39.9297,39.7714,39.8832,106330.0
2022-03-11 11:20:00,42.85,42.96,42.75,42.77,141676.0,39.8925,39.9949,39.7994,39.818,141676.0
2022-03-11 11:25:00,42.76,42.87,42.74,42.83,127925.0,39.8087,39.9111,39.7901,39.8738,127925.0
2022-03-11 11:30:00,42.81,42.99,42.77,42.95,105487.0,39.8552,40.0228,39.818,39.9856,105487.0
2022-03-11 11:35:00,42.95,43.02,42.88,42.93,116944.0,39.9856,40.0507,39.9204,39.9669,116944.0
2022-03-11 11:40:00,42.92,43.11,42.92,42.95,222535.0,39.9576,40.1345,39.9576,39.9856,222535.0
2022-03-11 11:45:00,42.95,42.97,42.79,42.9,99431.0,39.9856,40.0042,39.8366,39.939,99431.0
2022-03-11 11:50:00,42.89,43.09,42.86,42.96,100724.0,39.9297,40.1159,39.9018,39.9949,100724.0
2022-03-11 11:55:00,42.95,43.03,42.84,42.88,75066.0,39.9856,40.06,39.8832,39.9204,75066.0
2022-03-11 12:00:00,42.85,42.91,42.78,42.91,104004.0,39.8925,39.9483,39.8273,39.9483,104004.0
2022-03-11 12:05:00,42.9,42.98,42.88,42.95,82696.0,39.939,40.0135,39.9204,39.9856,82696.0
2022-03-11 12:10:00,42.96,42.96,42.87,42.91,80434.0,39.9949,39.9949,39.9111,39.9483,80434.0
2022-03-11 12:15:00,42.92,43.04,42.91,43.0,85502.0,39.9576,40.0693,39.9483,40.0321,85502.0
2022-03-11 12:20:00,43.0,43.04,42.94,42.94,100290.0,40.0321,40.0693,39.9762,39.9762,100290.0
2022-03-11 12:25:00,42.95,43.01,42.94,42.94,69227.0,39.9856,40.0414,39.9762,39.9762,69227.0
2022-03-11 12:30:00,42.95,43.03,42.92,42.93,159471.0,39.9856,40.06,39.9576,39.9669,159471.0
2022-03-11 12:35:00,42.93,43.01,42.9,42.93,149927.0,39.9669,40.0414,39.939,39.9669,149927.0
2022-03-11 12:40:00,42.93,42.99,42.91,42.93,65913.0,39.9669,40.0228,39.9483,39.9669,65913.0
2022-03-11 12:45:00,42.93,43.01,42.9,42.98,65633.0,39.9669,40.0414,39.939,40.0135,65633.0
2022-03-11 12:50:00,42.97,43.01,42.91,42.99,108091.0,40.0042,40.0414,39.9483,40.0228,108091.0
2022-03-11 12:55:00,42.99,43.05,42.94,43.0,109989.0,40.0228,40.0787,39.9762,40.0321,109989.0
2022-03-11 13:00:00,43.0,43.15,42.99,43.09,150479.0,40.0321,40.1718,40.0228,40.1159,150479.0
2022-03-11 13:05:00,43.09,43.19,43.08,43.13,47491.0,40.1159,40.209,40.1066,40.1531,47491.0
2022-03-11 13:10:00,43.14,43.25,43.12,43.25,72271.0,40.1624,40.2649,40.1438,40.2649,72271.0
2022-03-11 13:15:00,43.25,43.43,43.21,43.42,114542.0,40.2649,40.4324,40.2276,40.4231,114542.0
2022-03-11 13:20:00,43.42,43.45,43.18,43.2,91255.0,40.4231,40.451,40.1997,40.2183,91255.0
2022-03-11 13:25:00,43.21,43.33,43.18,43.32,58554.0,40.2276,40.3393,40.1997,40.33,58554.0
2022-03-11 13:30:00,43.31,43.43,43.28,43.31,87299.0,40.3207,40.4324,40.2928,40.3207,87299.0
2022-03-11 13:35:00,43.32,43.45,43.3,43.44,66235.0,40.33,40.451,40.3114,40.4417,66235.0
2022-03-11 13:40:00,43.44,43.49,43.29,43.34,106545.0,40.4417,40.4883,40.3021,40.3486,106545.0
2022-03-11 13:45:00,43.35,43.39,43.3,43.32,49623.0,40.358,40.3952,40.3114,40.33,49623.0
2022-03-11 13:50:00,43.3,43.34,43.24,43.27,99647.0,40.3114,40.3486,40.2555,40.2835,99647.0
2022-03-11 13:55:00,43.26,43.42,43.26,43.42,69081.0,40.2742,40.4231,40.2742,40.4231,69081.0
2022-03-11 14:00:00,43.42,43.46,43.38,43.43,76320.0,40.4231,40.4604,40.3859,40.4324,76320.0
2022-03-11 14:05:00,43.43,43.55,43.39,43.51,112643.0,40.4324,40.5441,40.3952,40.5069,112643.0
2022-03-11 14:10:00,43.52,43.55,43.41,43.45,93842.0,40.5162,40.5441,40.4138,40.451,93842.0
2022-03-11 14:15:00,43.45,43.54,43.42,43.49,88670.0,40.451,40.5348,40.4231,40.4883,88670.0
2022-03-11 14:20:00,43.5,43.56,43.42,43.45,79132.0,40.4976,40.5535,40.4231,40.451,79132.0
2022-03-11 14:25:00,43.45,43.5,43.4,43.46,73807.0,40.451,40.4976,40.4045,40.4604,73807.0
2022-03-11 14:30:00,43.45,43.54,43.43,43.48,117485.0,40.451,40.5348,40.4324,40.479,117485.0
2022-03-11 14:35:00,43.48,43.5,43.41,43.48,75718.0,40.479,40.4976,40.4138,40.479,75718.0
2022-03-11 14:40:00,43.47,43.53,43.4,43.41,101822.0,40.4697,40.5255,40.4045,40.4138,101822.0
2022-03-11 14:45:00,43.4,43.41,43.27,43.32,134688.0,40.4045,40.4138,40.2835,40.33,134688.0
2022-03-11 14:50:00,43.31,43.32,43.25,43.29,102427.0,40.3207,40.33,40.2649,40.3021,102427.0
2022-03-11 14:55:00,43.29,43.3,43.14,43.18,106386.0,40.3021,40.3114,40.1624,40.1997,106386.0
2022-03-11 15:00:00,43.17,43.17,42.97,43.02,73306.0,40.1904,40.1904,40.0042,40.0507,73306.0
2022-03-11 15:05:00,43.02,43.21,43.01,43.16,107953.0,40.0507,40.2276,40.0414,40.1811,107953.0
2022-03-11 15:10:00,43.17,43.25,43.12,43.14,96768.0,40.1904,40.2649,40.1438,40.1624,96768.0
2022-03-11 15:15:00,43.15,43.22,43.07,43.13,126117.0,40.1718,40.2369,40.0973,40.1531,126117.0
2022-03-11 15:20:00,43.13,43.14,43.08,43.09,84140.0,40.1531,40.1624,40.1066,40.1159,84140.0
2022-03-11 15:25:00,43.09,43.16,43.05,43.05,129484.0,40.1159,40.1811,40.0787,40.0787,129484.0
2022-03-11 15:30:00,43.05,43.14,43.02,43.06,227415.0,40.0787,40.1624,40.0507,40.088,227415.0
2022-03-11 15:35:00,43.06,43.06,42.91,42.95,283403.0,40.088,40.088,39.9483,39.9856,283403.0
2022-03-11 15:40:00,42.95,42.99,42.82,42.91,196084.0,39.9856,40.0228,39.8645,39.9483,196084.0
2022-03-11 15:45:00,42.9,42.94,42.86,42.91,235794.0,39.939,39.9762,39.9018,39.9483,235794.0
2022-03-11 15:50:00,42.9,43.03,42.87,42.91,287597.0,39.939,40.06,39.9111,39.9483,287597.0
2022-03-11 15:55:00,42.92,43.04,42.88,42.9,569249.0,39.9576,40.0693,39.9204,39.939,569249.0
2022-03-14 09:30:00,42.07,42.07,41.31,41.46,542780.0,39.1663,39.1663,38.4588,38.5984,542780.0
2022-03-14 09:35:00,41.47,41.54,41.15,41.3,337240.0,38.6077,38.6729,38.3098,38.4494,337240.0
2022-03-14 09:40:00,41.31,41.36,40.84,41.32,254950.0,38.4588,38.5053,38.0212,38.4681,254950.0
2022-03-14 09:45:00,41.29,41.6,41.27,41.47,521640.0,38.4401,38.7287,38.4215,38.6077,521640.0
2022-03-14 09:50:00,41.47,41.49,40.96,40.98,347722.0,38.6077,38.6263,38.1329,38.1515,347722.0
2022-03-14 09:55:00,40.99,41.43,40.92,41.43,164084.0,38.1608,38.5705,38.0957,38.5705,164084.0
2022-03-14 10:00:00,41.44,41.47,41.2,41.26,101118.0,38.5798,38.6077,38.3563,38.4122,101118.0
2022-03-14 10:05:00,41.28,41.28,40.91,41.23,167052.0,38.4308,38.4308,38.0864,38.3843,167052.0
2022-03-14 10:10:00,41.25,41.49,41.21,41.42,393879.0,38.4029,38.6263,38.3657,38.5612,393879.0
2022-03-14 10:15:00,41.42,41.65,41.39,41.59,169535.0,38.5612,38.7753,38.5332,38.7194,169535.0
2022-03-14 10:20:00,41.6,41.79,41.52,41.78,242879.0,38.7287,38.9056,38.6543,38.8963,242879.0
2022-03-14 10:25:00,41.79,41.92,41.73,41.75,281536.0,38.9056,39.0267,38.8498,38.8684,281536.0
2022-03-14 10:30:00,41.75,41.78,41.42,41.51,244007.0,38.8684,38.8963,38.5612,38.6449,244007.0
2022-03-14 10:35:00,41.5,41.69,41.47,41.55,152094.0,38.6356,38.8125,38.6077,38.6822,152094.0
2022-03-14 10:40:00,41.55,41.6,41.43,41.54,141306.0,38.6822,38.7287,38.5705,38.6729,141306.0
2022-03-14 10:45:00,41.54,41.68,41.54,41.63,166815.0,38.6729,38.8032,38.6729,38.7567,166815.0
2022-03-14 10:50:00,41.62,41.79,41.59,41.66,179229.0,38.7474,38.9056,38.7194,38.7846,179229.0
2022-03-14 10:55:00,41.66,41.89,41.6,41.87,108441.0,38.7846,38.9987,38.7287,38.9801,108441.0
2022-03-14 11:00:00,41.88,41.91,41.73,41.77,115475.0,38.9894,39.0173,38.8498,38.887,115475.0
2022-03-14 11:05:00,41.76,41.85,41.63,41.74,99010.0,38.8777,38.9615,38.7567,38.8591,99010.0
2022-03-14 11:10:00,41.74,41.94,41.73,41.91,124752.0,38.8591,39.0453,38.8498,39.0173,124752.0
2022-03-14 11:15:00,41.91,41.97,41.81,41.83,106302.0,39.0173,39.0732,38.9242,38.9429,106302.0
2022-03-14 11:20:00,41.82,41.84,41.61,41.63,71648.0,38.9336,38.9522,38.738,38.7567,71648.0
2022-03-14 11:25:00,41.64,41.64,41.5,41.55,116951.0,38.766,38.766,38.6356,38.6822,116951.0
2022-03-14 11:30:00,41.54,41.59,41.46,41.49,108656.0,38.6729,38.7194,38.5984,38.6263,108656.0
2022-03-14 11:35:00,41.49,41.51,41.38,41.42,126046.0,38.6263,38.6449,38.5239,38.5612,126046.0
2022-03-14 11:40:00,41.42,41.51,41.35,41.36,127827.0,38.5612,38.6449,38.496,38.5053,127827.0
2022-03-14 11:45:00,41.36,41.4,41.31,41.35,98170.0,38.5053,38.5425,38.4588,38.496,98170.0
2022-03-14 11:50:00,41.34,41.34,41.27,41.31,93364.0,38.4867,38.4867,38.4215,38.4588,93364.0
2022-03-14 11:55:00,41.31,41.41,41.26,41.37,75413.0,38.4588,38.5519,38.4122,38.5146,75413.0
2022-03-14 12:00:00,41.39,41.4,41.32,41.33,55674.0,38.5332,38.5425,38.4681,38.4774,55674.0
2022-03-14 12:05:00,41.31,41.59,41.31,41.57,148728.0,38.4588,38.7194,38.4588,38.7008,148728.0
2022-03-14 12:10:00,41.57,41.6,41.49,41.52,79134.0,38.7008,38.7287,38.6263,38.6543,79134.0
2022-03-14 12:15:00,41.52,41.73,41.49,41.72,126019.0,38.6543,38.8498,38.6263,38.8405,126019.0
2022-03-14 12:20:00,41.73,41.73,41.54,41.61,133607.0,38.8498,38.8498,38.6729,38.738,133607.0
2022-03-14 12:25:00,41.6,41.74,41.54,41.69,105017.0,38.7287,38.8591,38.6729,38.8125,105017.0
2022-03-14 12:30:00,41.69,41.96,41.68,41.84,98493.0,38.8125,39.0639,38.8032,38.9522,98493.0
2022-03-14 12:35:00,41.84,41.89,41.75,41.84,74570.0,38.9522,38.9987,38.8684,38.9522,74570.0
2022-03-14 12:40:00,41.84,41.91,41.8,41.85,74273.0,38.9522,39.0173,38.9149,38.9615,74273.0
2022-03-14 12:45:00,41.84,41.93,41.77,41.83,86532.0,38.9522,39.036,38.887,38.9429,86532.0
2022-03-14 12:50:00,41.83,41.87,41.67,41.68,53794.0,38.9429,38.9801,38.7939,38.8032,53794.0
2022-03-14 12:55:00,41.68,41.71,41.61,41.65,59340.0,38.8032,38.8311,38.738,38.7753,59340.0
2022-03-14 13:00:00,41.67,41.68,41.6,41.61,44315.0,38.7939,38.8032,38.7287,38.738,44315.0
2022-03-14 13:05:00,41.61,41.66,41.58,41.63,42566.0,38.738,38.7846,38.7101,38.7567,42566.0
2022-03-14 13:10:00,41.63,41.66,41.61,41.66,119212.0,38.7567,38.7846,38.738,38.7846,119212.0
2022-03-14 13:15:00,41.67,41.76,41.59,41.75,89701.0,38.7939,38.8777,38.7194,38.8684,89701.0
2022-03-14 13:20:00,41.75,41.81,41.66,41.8,84531.0,38.8684,38.9242,38.7846,38.9149,84531.0
2022-03-14 13:25:00,41.8,41.8,41.59,41.6,71953.0,38.9149,38.9149,38.7194,38.7287,71953.0
2022-03-14 13:30:00,41.6,41.6,41.49,41.5,77248.0,38.7287,38.7287,38.6263,38.6356,77248.0
2022-03-14 13:35:00,41.52,41.52,41.36,41.36,49972.0,38.6543,38.6543,38.5053,38.5053,49972.0
2022-03-14 13:40:00,41.36,41.4,41.31,41.34,65982.0,38.5053,38.5425,38.4588,38.4867,65982.0
2022-03-14 13:45:00,41.34,41.36,41.1,41.15,116659.0,38.4867,38.5053,38.2632,38.3098,116659.0
2022-03-14 13:50:00,41.16,41.18,40.99,41.02,95516.0,38.3191,38.3377,38.1608,38.1888,95516.0
2022-03-14 13:55:00,41.01,41.1,40.98,41.09,73554.0,38.1795,38.2632,38.1515,38.2539,73554.0
2022-03-14 14:00:00,41.09,41.12,40.98,41.02,74286.0,38.2539,38.2819,38.1515,38.1888,74286.0
2022-03-14 14:05:00,41.02,41.05,40.96,41.05,166319.0,38.1888,38.2167,38.1329,38.2167,166319.0
2022-03-14 14:10:00,41.05,41.08,41.0,41.07,63991.0,38.2167,38.2446,38.1701,38.2353,63991.0
2022-03-14 14:15:00,41.07,41.17,41.07,41.16,45893.0,38.2353,38.3284,38.2353,38.3191,45893.0
2022-03-14 14:20:00,41.17,41.25,41.15,41.18,62196.0,38.3284,38.4029,38.3098,38.3377,62196.0
2022-03-14 14:25:00,41.18,41.18,41.0,41.06,111895.0,38.3377,38.3377,38.1701,38.226,111895.0
2022-03-14 14:30:00,41.05,41.12,41.03,41.11,90088.0,38.2167,38.2819,38.1981,38.2726,90088.0
2022-03-14 14:35:00,41.11,41.24,41.1,41.12,67418.0,38.2726,38.3936,38.2632,38.2819,67418.0
2022-03-14 14:40:00,41.13,41.13,41.04,41.09,69563.0,38.2912,38.2912,38.2074,38.2539,69563.0
2022-03-14 14:45:00,41.09,41.1,40.99,41.02,94699.0,38.2539,38.2632,38.1608,38.1888,94699.0
2022-03-14 14:50:00,41.02,41.03,40.9,40.95,87091.0,38.1888,38.1981,38.0771,38.1236,87091.0
2022-03-14 14:55:00,40.95,41.08,40.95,41.07,54975.0,38.1236,38.2446,38.1236,38.2353,54975.0
2022-03-14 15:00:00,41.08,41.23,41.06,41.21,148062.0,38.2446,38.3843,38.226,38.3657,148062.0
2022-03-14 15:05:00,41.22,41.22,41.11,41.13,92846.0,38.375,38.375,38.2726,38.2912,92846.0
2022-03-14 15:10:00,41.13,41.23,41.06,41.19,106159.0,38.2912,38.3843,38.226,38.347,106159.0
2022-03-14 15:15:00,41.18,41.19,41.07,41.11,131538.0,38.3377,38.347,38.2353,38.2726,131538.0
2022-03-14 15:20:00,41.12,41.27,41.09,41.26,136335.0,38.2819,38.4215,38.2539,38.4122,136335.0
2022-03-14 15:25:00,41.26,41.29,41.22,41.26,149829.0,38.4122,38.4401,38.375,38.4122,149829.0
2022-03-14 15:30:00,41.26,41.29,41.14,41.17,105841.0,38.4122,38.4401,38.3005,38.3284,105841.0
2022-03-14 15:35:00,41.18,41.3,41.15,41.29,156473.0,38.3377,38.4494,38.3098,38.4401,156473.0
2022-03-14 15:40:00,41.29,41.39,41.22,41.38,175250.0,38.4401,38.5332,38.375,38.5239,175250.0
2022-03-14 15:45:00,41.37,41.46,41.32,41.45,298268.0,38.5146,38.5984,38.4681,38.5891,298268.0
2022-03-14 15:50:00,41.44,41.69,41.41,41.59,377310.0,38.5798,38.8125,38.5519,38.7194,377310.0
2022-03-14 15:55:00,41.58,41.63,41.51,41.55,560710.0,38.7101,38.7567,38.6449,38.6822,560710.0
2022-03-15 09:30:00,39.82,40.01,39.55,39.6,517287.0,37.0716,37.2485,36.8202,36.8668,517287.0
2022-03-15 09:35:00,39.59,40.52,39.56,40.51,474961.0,36.8575,37.7233,36.8295,37.714,474961.0
2022-03-15 09:40:00,40.5,40.55,39.44,39.44,425446.0,37.7047,37.7512,36.7178,36.7178,425446.0
2022-03-15 09:45:00,39.45,39.6,39.19,39.47,376974.0,36.7271,36.8668,36.4851,36.7458,376974.0
2022-03-15 09:50:00,39.49,39.49,39.09,39.27,221894.0,36.7644,36.7644,36.392,36.5596,221894.0
2022-03-15 09:55:00,39.27,39.41,39.1,39.12,214731.0,36.5596,36.6899,36.4013,36.4199,214731.0
2022-03-15 10:00:00,39.12,39.41,38.89,39.32,333901.0,36.4199,36.6899,36.2058,36.6061,333901.0
2022-03-15 10:05:00,39.32,39.38,39.1,39.13,350181.0,36.6061,36.662,36.4013,36.4292,350181.0
2022-03-15 10:10:00,39.12,39.15,38.87,38.96,224984.0,36.4199,36.4478,36.1872,36.271,224984.0
2022-03-15 10:15:00,38.96,39.09,38.69,39.02,346947.0,36.271,36.392,36.0196,36.3268,346947.0
2022-03-15 10:20:00,39.02,39.26,39.0,39.1,316464.0,36.3268,36.5502,36.3082,36.4013,316464.0
2022-03-15 10:25:00,39.1,39.39,39.02,39.33,331922.0,36.4013,36.6713,36.3268,36.6154,331922.0
2022-03-15 10:30:00,39.32,39.43,39.23,39.42,194634.0,36.6061,36.7085,36.5223,36.6992,194634.0
2022-03-15 10:35:00,39.41,39.7,39.4,39.43,305963.0,36.6899,36.9599,36.6806,36.7085,305963.0
2022-03-15 10:40:00,39.43,39.78,39.37,39.7,195278.0,36.7085,37.0344,36.6527,36.9599,195278.0
2022-03-15 10:45:00,39.7,39.79,39.64,39.74,219285.0,36.9599,37.0437,36.904,36.9971,219285.0
2022-03-15 10:50:00,39.73,39.76,39.5,39.54,197734.0,36.9878,37.0157,36.7737,36.8109,197734.0
2022-03-15 10:55:00,39.52,39.66,39.42,39.46,160071.0,36.7923,36.9226,36.6992,36.7364,160071.0
2022-03-15 11:00:00,39.46,39.49,39.26,39.3,204430.0,36.7364,36.7644,36.5502,36.5875,204430.0
2022-03-15 11:05:00,39.31,39.33,39.03,39.15,152623.0,36.5968,36.6154,36.3361,36.4478,152623.0
2022-03-15 11:10:00,39.15,39.26,38.9,38.91,396731.0,36.4478,36.5502,36.2151,36.2244,396731.0
2022-03-15 11:15:00,38.9,39.13,38.87,39.13,109555.0,36.2151,36.4292,36.1872,36.4292,109555.0
2022-03-15 11:20:00,39.13,39.35,39.13,39.19,198081.0,36.4292,36.634,36.4292,36.4851,198081.0
2022-03-15 11:25:00,39.18,39.2,39.1,39.19,108618.0,36.4758,36.4944,36.4013,36.4851,108618.0
2022-03-15 11:30:00,39.18,39.31,39.08,39.26,117012.0,36.4758,36.5968,36.3827,36.5502,117012.0
2022-03-15 11:35:00,39.26,39.27,39.13,39.23,90057.0,36.5502,36.5596,36.4292,36.5223,90057.0
2022-03-15 11:40:00,39.24,39.49,39.2,39.46,137179.0,36.5316,36.7644,36.4944,36.7364,137179.0
2022-03-15 11:45:00,39.46,39.72,39.44,39.54,135886.0,36.7364,36.9785,36.7178,36.8109,135886.0
2022-03-15 11:50:00,39.54,39.64,39.49,39.53,141695.0,36.8109,36.904,36.7644,36.8016,141695.0
2022-03-15 11:55:00,39.53,39.78,39.48,39.74,213762.0,36.8016,37.0344,36.7551,36.9971,213762.0
2022-03-15 12:00:00,39.74,39.83,39.67,39.72,162464.0,36.9971,37.0809,36.9319,36.9785,162464.0
2022-03-15 12:05:00,39.72,39.76,39.58,39.62,105264.0,36.9785,37.0157,36.8482,36.8854,105264.0
2022-03-15 12:10:00,39.62,39.8,39.61,39.78,86417.0,36.8854,37.053,36.8761,37.0344,86417.0
2022-03-15 12:15:00,39.78,39.94,39.74,39.94,117607.0,37.0344,37.1833,36.9971,37.1833,117607.0
2022-03-15 12:20:00,39.94,40.05,39.91,40.03,122666.0,37.1833,37.2857,37.1554,37.2671,122666.0
2022-03-15 12:25:00,40.02,40.23,40.02,40.19,82145.0,37.2578,37.4533,37.2578,37.4161,82145.0
2022-03-15 12:30:00,40.2,40.23,40.09,40.09,103868.0,37.4254,37.4533,37.323,37.323,103868.0
2022-03-15 12:35:00,40.09,40.09,39.99,40.07,101018.0,37.323,37.323,37.2299,37.3043,101018.0
2022-03-15 12:40:00,40.07,40.12,39.93,39.97,69059.0,37.3043,37.3509,37.174,37.2112,69059.0
2022-03-15 12:45:00,39.97,40.0,39.88,39.91,85620.0,37.2112,37.2392,37.1275,37.1554,85620.0
2022-03-15 12:50:00,39.91,39.92,39.83,39.83,74264.0,37.1554,37.1647,37.0809,37.0809,74264.0
2022-03-15 12:55:00,39.84,39.91,39.81,39.91,59230.0,37.0902,37.1554,37.0623,37.1554,59230.0
2022-03-15 13:00:00,39.92,40.15,39.92,40.09,111282.0,37.1647,37.3788,37.1647,37.323,111282.0
2022-03-15 13:05:00,40.08,40.14,39.92,39.92,89271.0,37.3136,37.3695,37.1647,37.1647,89271.0
2022-03-15 13:10:00,39.92,39.92,39.53,39.54,121709.0,37.1647,37.1647,36.8016,36.8109,121709.0
2022-03-15 13:15:00,39.54,39.59,39.5,39.54,62400.0,36.8109,36.8575,36.7737,36.8109,62400.0
2022-03-15 13:20:00,39.54,39.63,39.46,39.6,88258.0,36.8109,36.8947,36.7364,36.8668,88258.0
2022-03-15 13:25:00,39.6,39.73,39.54,39.54,90509.0,36.8668,36.9878,36.8109,36.8109,90509.0
2022-03-15 13:30:00,39.55,39.59,39.38,39.42,84955.0,36.8202,36.8575,36.662,36.6992,84955.0
2022-03-15 13:35:00,39.43,39.59,39.42,39.53,64118.0,36.7085,36.8575,36.6992,36.8016,64118.0
2022-03-15 13:40:00,39.52,39.68,39.51,39.58,68929.0,36.7923,36.9413,36.783,36.8482,68929.0
2022-03-15 13:45:00,39.59,39.65,39.55,39.63,47523.0,36.8575,36.9133,36.8202,36.8947,47523.0
2022-03-15 13:50:00,39.64,39.78,39.64,39.72,59580.0,36.904,37.0344,36.904,36.9785,59580.0
2022-03-15 13:55:00,39.72,39.76,39.67,39.7,48000.0,36.9785,37.0157,36.9319,36.9599,48000.0
2022-03-15 14:00:00,39.69,39.74,39.65,39.68,49076.0,36.9506,36.9971,36.9133,36.9413,49076.0
2022-03-15 14:05:00,39.69,39.81,39.65,39.79,58257.0,36.9506,37.0623,36.9133,37.0437,58257.0
2022-03-15 14:10:00,39.79,39.83,39.51,39.52,194949.0,37.0437,37.0809,36.783,36.7923,194949.0
2022-03-15 14:15:00,39.52,39.56,39.44,39.45,79022.0,36.7923,36.8295,36.7178,36.7271,79022.0
2022-03-15 14:20:00,39.45,39.52,39.35,39.45,128019.0,36.7271,36.7923,36.634,36.7271,128019.0
2022-03-15 14:25:00,39.45,39.66,39.45,39.62,70186.0,36.7271,36.9226,36.7271,36.8854,70186.0
2022-03-15 14:30:00,39.63,39.64,39.48,39.63,75241.0,36.8947,36.904,36.7551,36.8947,75241.0
2022-03-15 14:35:00,39.63,39.74,39.56,39.6,83101.0,36.8947,36.9971,36.8295,36.8668,83101.0
2022-03-15 14:40:00,39.6,39.66,39.56,39.61,58624.0,36.8668,36.9226,36.8295,36.8761,58624.0
2022-03-15 14:45:00,39.62,39.66,39.57,39.6,121689.0,36.8854,36.9226,36.8388,36.8668,121689.0
2022-03-15 14:50:00,39.61,39.68,39.57,39.62,117211.0,36.8761,36.9413,36.8388,36.8854,117211.0
2022-03-15 14:55:00,39.61,39.89,39.59,39.85,173392.0,36.8761,37.1368,36.8575,37.0995,173392.0
2022-03-15 15:00:00,39.85,39.85,39.7,39.76,65185.0,37.0995,37.0995,36.9599,37.0157,65185.0
2022-03-15 15:05:00,39.76,39.8,39.69,39.7,66161.0,37.0157,37.053,36.9506,36.9599,66161.0
2022-03-15 15:10:00,39.7,39.73,39.64,39.68,82713.0,36.9599,36.9878,36.904,36.9413,82713.0
2022-03-15 15:15:00,39.68,39.7,39.6,39.61,154038.0,36.9413,36.9599,36.8668,36.8761,154038.0
2022-03-15 15:20:00,39.62,39.63,39.56,39.57,80876.0,36.8854,36.8947,36.8295,36.8388,80876.0
2022-03-15 15:25:00,39.57,39.59,39.52,39.52,78997.0,36.8388,36.8575,36.7923,36.7923,78997.0
2022-03-15 15:30:00,39.53,39.58,39.48,39.56,172054.0,36.8016,36.8482,36.7551,36.8295,172054.0
2022-03-15 15:35:00,39.56,39.56,39.47,39.51,79218.0,36.8295,36.8295,36.7458,36.783,79218.0
2022-03-15 15:40:00,39.51,39.53,39.41,39.46,186643.0,36.783,36.8016,36.6899,36.7364,186643.0
2022-03-15 15:45:00,39.46,39.48,39.36,39.43,245021.0,36.7364,36.7551,36.6433,36.7085,245021.0
2022-03-15 15:50:00,39.43,39.5,39.4,39.41,301790.0,36.7085,36.7737,36.6806,36.6899,301790.0
2022-03-15 15:55:00,39.41,39.42,39.24,39.26,1116640.0,36.6899,36.6992,36.5316,36.5502,1116640.0
2022-03-16 09:30:00,39.37,39.56,39.04,39.47,739959.0,36.6527,36.8295,36.3454,36.7458,739959.0
2022-03-16 09:35:00,39.45,39.88,39.42,39.79,310096.0,36.7271,37.1275,36.6992,37.0437,310096.0
2022-03-16 09:40:00,39.78,39.81,39.3,39.7,284440.0,37.0344,37.0623,36.5875,36.9599,284440.0
2022-03-16 09:45:00,39.71,39.71,39.24,39.26,406225.0,36.9692,36.9692,36.5316,36.5502,406225.0
2022-03-16 09:50:00,39.25,39.52,39.15,39.39,244066.0,36.5409,36.7923,36.4478,36.6713,244066.0
2022-03-16 09:55:00,39.37,39.5,39.25,39.33,205256.0,36.6527,36.7737,36.5409,36.6154,205256.0
2022-03-16 10:00:00,39.33,39.33,38.96,39.02,337986.0,36.6154,36.6154,36.271,36.3268,337986.0
2022-03-16 10:05:00,39.02,39.32,39.01,39.21,325608.0,36.3268,36.6061,36.3175,36.5037,325608.0
2022-03-16 10:10:00,39.21,39.37,39.11,39.19,341949.0,36.5037,36.6527,36.4106,36.4851,341949.0
2022-03-16 10:15:00,39.19,39.24,39.04,39.09,249004.0,36.4851,36.5316,36.3454,36.392,249004.0
2022-03-16 10:20:00,39.11,39.11,38.86,39.02,225349.0,36.4106,36.4106,36.1779,36.3268,225349.0
2022-03-16 10:25:00,39.02,39.04,38.7,38.72,228617.0,36.3268,36.3454,36.0289,36.0475,228617.0
2022-03-16 10:30:00,38.72,38.72,38.36,38.47,366671.0,36.0475,36.0475,35.7124,35.8148,366671.0
2022-03-16 10:35:00,38.47,38.53,38.26,38.33,264252.0,35.8148,35.8706,35.6193,35.6844,264252.0
2022-03-16 10:40:00,38.34,38.62,38.26,38.59,283504.0,35.6937,35.9544,35.6193,35.9265,283504.0
2022-03-16 10:45:00,38.59,38.67,38.54,38.55,183644.0,35.9265,36.001,35.8799,35.8892,183644.0
2022-03-16 10:50:00,38.55,38.56,38.4,38.45,158803.0,35.8892,35.8986,35.7496,35.7962,158803.0
2022-03-16 10:55:00,38.45,38.55,38.4,38.55,220795.0,35.7962,35.8892,35.7496,35.8892,220795.0
2022-03-16 11:00:00,38.56,38.71,38.42,38.46,334675.0,35.8986,36.0382,35.7682,35.8055,334675.0
2022-03-16 11:05:00,38.46,38.5,38.34,38.4,187166.0,35.8055,35.8427,35.6937,35.7496,187166.0
2022-03-16 11:10:00,38.39,38.42,38.32,38.39,184133.0,35.7403,35.7682,35.6751,35.7403,184133.0
2022-03-16 11:15:00,38.39,38.5,38.34,38.47,182185.0,35.7403,35.8427,35.6937,35.8148,182185.0
2022-03-16 11:20:00,38.47,38.54,38.44,38.51,139372.0,35.8148,35.8799,35.7868,35.852,139372.0
2022-03-16 11:25:00,38.52,38.7,38.5,38.66,182441.0,35.8613,36.0289,35.8427,35.9917,182441.0
2022-03-16 11:30:00,38.65,38.66,38.47,38.52,281999.0,35.9823,35.9917,35.8148,35.8613,281999.0
2022-03-16 11:35:00,38.53,38.72,38.52,38.68,301685.0,35.8706,36.0475,35.8613,36.0103,301685.0
2022-03-16 11:40:00,38.68,38.81,38.62,38.8,182204.0,36.0103,36.1313,35.9544,36.122,182204.0
2022-03-16 11:45:00,38.8,38.8,38.67,38.67,120665.0,36.122,36.122,36.001,36.001,120665.0
2022-03-16 11:50:00,38.68,38.74,38.63,38.72,252938.0,36.0103,36.0661,35.9637,36.0475,252938.0
2022-03-16 11:55:00,38.73,38.89,38.7,38.82,160386.0,36.0568,36.2058,36.0289,36.1406,160386.0
2022-03-16 12:00:00,38.83,38.87,38.75,38.77,127312.0,36.1499,36.1872,36.0754,36.0941,127312.0
2022-03-16 12:05:00,38.76,38.79,38.65,38.66,150973.0,36.0848,36.1127,35.9823,35.9917,150973.0
2022-03-16 12:10:00,38.67,38.75,38.66,38.72,151734.0,36.001,36.0754,35.9917,36.0475,151734.0
2022-03-16 12:15:00,38.72,38.74,38.63,38.69,176843.0,36.0475,36.0661,35.9637,36.0196,176843.0
2022-03-16 12:20:00,38.69,38.76,38.65,38.71,93875.0,36.0196,36.0848,35.9823,36.0382,93875.0
2022-03-16 12:25:00,38.7,38.75,38.68,38.75,96815.0,36.0289,36.0754,36.0103,36.0754,96815.0
2022-03-16 12:30:00,38.74,38.83,38.68,38.75,163595.0,36.0661,36.1499,36.0103,36.0754,163595.0
2022-03-16 12:35:00,38.73,38.79,38.69,38.75,94237.0,36.0568,36.1127,36.0196,36.0754,94237.0
2022-03-16 12:40:00,38.75,38.78,38.71,38.76,93725.0,36.0754,36.1034,36.0382,36.0848,93725.0
2022-03-16 12:45:00,38.76,38.79,38.66,38.71,83181.0,36.0848,36.1127,35.9917,36.0382,83181.0
2022-03-16 12:50:00,38.71,38.87,38.66,38.86,145561.0,36.0382,36.1872,35.9917,36.1779,145561.0
2022-03-16 12:55:00,38.86,38.93,38.86,38.93,72640.0,36.1779,36.243,36.1779,36.243,72640.0
2022-03-16 13:00:00,38.92,38.93,38.83,38.88,113785.0,36.2337,36.243,36.1499,36.1965,113785.0
2022-03-16 13:05:00,38.88,38.92,38.7,38.72,134087.0,36.1965,36.2337,36.0289,36.0475,134087.0
2022-03-16 13:10:00,38.73,38.78,38.72,38.73,77071.0,36.0568,36.1034,36.0475,36.0568,77071.0
2022-03-16 13:15:00,38.74,38.77,38.69,38.72,87625.0,36.0661,36.0941,36.0196,36.0475,87625.0
2022-03-16 13:20:00,38.73,38.73,38.65,38.66,181743.0,36.0568,36.0568,35.9823,35.9917,181743.0
2022-03-16 13:25:00,38.66,38.68,38.56,38.63,372392.0,35.9917,36.0103,35.8986,35.9637,372392.0
2022-03-16 13:30:00,38.62,38.71,38.6,38.66,271710.0,35.9544,36.0382,35.9358,35.9917,271710.0
2022-03-16 13:35:00,38.66,38.67,38.59,38.59,131245.0,35.9917,36.001,35.9265,35.9265,131245.0
2022-03-16 13:40:00,38.59,38.62,38.54,38.54,141238.0,35.9265,35.9544,35.8799,35.8799,141238.0
2022-03-16 13:45:00,38.54,38.59,38.47,38.48,179220.0,35.8799,35.9265,35.8148,35.8241,179220.0
2022-03-16 13:50:00,38.47,38.53,38.43,38.47,209823.0,35.8148,35.8706,35.7775,35.8148,209823.0
2022-03-16 13:55:00,38.46,38.56,38.44,38.52,107874.0,35.8055,35.8986,35.7868,35.8613,107874.0
2022-03-16 14:00:00,38.5,38.52,38.37,38.44,145050.0,35.8427,35.8613,35.7217,35.7868,145050.0
2022-03-16 14:05:00,38.44,38.5,38.35,38.35,97783.0,35.7868,35.8427,35.7031,35.7031,97783.0
2022-03-16 14:10:00,38.36,38.36,38.2,38.23,314030.0,35.7124,35.7124,35.5634,35.5913,314030.0
2022-03-16 14:15:00,38.23,38.24,38.06,38.11,393687.0,35.5913,35.6006,35.4331,35.4796,393687.0
2022-03-16 14:20:00,38.11,38.15,38.01,38.02,259198.0,35.4796,35.5169,35.3865,35.3958,259198.0
2022-03-16 14:25:00,38.02,38.05,37.95,37.98,276757.0,35.3958,35.4238,35.3307,35.3586,276757.0
2022-03-16 14:30:00,37.97,37.97,37.67,37.7,368256.0,35.3493,35.3493,35.07,35.0979,368256.0
2022-03-16 14:35:00,37.7,37.85,37.62,37.84,508585.0,35.0979,35.2376,35.0234,35.2283,508585.0
2022-03-16 14:40:00,37.85,37.99,37.84,37.91,376594.0,35.2376,35.3679,35.2283,35.2934,376594.0
2022-03-16 14:45:00,37.91,37.95,37.79,37.81,313942.0,35.2934,35.3307,35.1817,35.2003,313942.0
2022-03-16 14:50:00,37.81,37.87,37.72,37.73,304831.0,35.2003,35.2562,35.1165,35.1258,304831.0
2022-03-16 14:55:00,37.73,37.83,37.61,37.67,457598.0,35.1258,35.2189,35.0141,35.07,457598.0
2022-03-16 15:00:00,37.68,37.85,37.65,37.76,455608.0,35.0793,35.2376,35.0514,35.1538,455608.0
2022-03-16 15:05:00,37.76,37.81,37.6,37.73,237594.0,35.1538,35.2003,35.0048,35.1258,237594.0
2022-03-16 15:10:00,37.73,37.81,37.72,37.75,222801.0,35.1258,35.2003,35.1165,35.1445,222801.0
2022-03-16 15:15:00,37.76,37.83,37.72,37.75,310485.0,35.1538,35.2189,35.1165,35.1445,310485.0
2022-03-16 15:20:00,37.75,37.81,37.73,37.8,226257.0,35.1445,35.2003,35.1258,35.191,226257.0
2022-03-16 15:25:00,37.8,37.83,37.73,37.8,224432.0,35.191,35.2189,35.1258,35.191,224432.0
2022-03-16 15:30:00,37.8,37.85,37.75,37.77,506078.0,35.191,35.2376,35.1445,35.1631,506078.0
2022-03-16 15:35:00,37.77,37.84,37.74,37.81,598080.0,35.1631,35.2283,35.1352,35.2003,598080.0
2022-03-16 15:40:00,37.8,37.83,37.73,37.77,421699.0,35.191,35.2189,35.1258,35.1631,421699.0
2022-03-16 15:45:00,37.77,37.81,37.73,37.74,854040.0,35.1631,35.2003,35.1258,35.1352,854040.0
2022-03-16 15:50:00,37.75,38.02,37.74,37.85,904576.0,35.1445,35.3958,35.1352,35.2376,904576.0
2022-03-16 15:55:00,37.86,37.9,37.74,37.89,1785134.0,35.2469,35.2841,35.1352,35.2748,1785134.0
2022-03-17 09:30:00,38.75,39.11,38.61,39.07,710224.0,36.0754,36.4106,35.9451,36.3734,710224.0
2022-03-17 09:35:00,39.09,39.33,38.76,38.96,590765.0,36.392,36.6154,36.0848,36.271,590765.0
2022-03-17 09:40:00,38.96,39.23,38.74,38.96,507823.0,36.271,36.5223,36.0661,36.271,507823.0
2022-03-17 09:45:00,38.96,39.09,38.51,38.51,172881.0,36.271,36.392,35.852,35.852,172881.0
2022-03-17 09:50:00,38.5,38.66,38.33,38.54,182738.0,35.8427,35.9917,35.6844,35.8799,182738.0
2022-03-17 09:55:00,38.54,38.64,38.45,38.53,159939.0,35.8799,35.973,35.7962,35.8706,159939.0
2022-03-17 10:00:00,38.55,38.69,38.31,38.41,246330.0,35.8892,36.0196,35.6658,35.7589,246330.0
2022-03-17 10:05:00,38.43,38.73,38.35,38.57,349061.0,35.7775,36.0568,35.7031,35.9079,349061.0
2022-03-17 10:10:00,38.56,39.11,38.55,39.07,431483.0,35.8986,36.4106,35.8892,36.3734,431483.0
2022-03-17 10:15:00,39.07,39.2,38.96,39.18,249891.0,36.3734,36.4944,36.271,36.4758,249891.0
2022-03-17 10:20:00,39.17,39.18,38.99,39.04,176021.0,36.4665,36.4758,36.2989,36.3454,176021.0
2022-03-17 10:25:00,39.03,39.19,38.6,38.92,532536.0,36.3361,36.4851,35.9358,36.2337,532536.0
2022-03-17 10:30:00,38.92,39.1,38.79,38.93,198330.0,36.2337,36.4013,36.1127,36.243,198330.0
2022-03-17 10:35:00,38.93,39.04,38.89,38.94,470576.0,36.243,36.3454,36.2058,36.2523,470576.0
2022-03-17 10:40:00,38.94,39.16,38.86,39.12,218852.0,36.2523,36.4571,36.1779,36.4199,218852.0
2022-03-17 10:45:00,39.12,39.17,38.98,39.09,157174.0,36.4199,36.4665,36.2896,36.392,157174.0
2022-03-17 10:50:00,39.08,39.12,38.87,38.87,129456.0,36.3827,36.4199,36.1872,36.1872,129456.0
2022-03-17 10:55:00,38.88,39.09,38.74,38.94,581076.0,36.1965,36.392,36.0661,36.2523,581076.0
2022-03-17 11:00:00,38.94,39.03,38.88,38.96,577283.0,36.2523,36.3361,36.1965,36.271,577283.0
2022-03-17 11:05:00,38.96,39.03,38.88,38.96,129030.0,36.271,36.3361,36.1965,36.271,129030.0
2022-03-17 11:10:00,38.96,39.2,38.95,39.2,486564.0,36.271,36.4944,36.2616,36.4944,486564.0
2022-03-17 11:15:00,39.2,39.33,39.09,39.33,738152.0,36.4944,36.6154,36.392,36.6154,738152.0
2022-03-17 11:20:00,39.33,39.47,39.24,39.26,321086.0,36.6154,36.7458,36.5316,36.5502,321086.0
2022-03-17 11:25:00,39.26,39.42,39.2,39.38,796533.0,36.5502,36.6992,36.4944,36.662,796533.0
2022-03-17 11:30:00,39.39,39.42,39.17,39.19,587887.0,36.6713,36.6992,36.4665,36.4851,587887.0
2022-03-17 11:35:00,39.19,39.64,39.19,39.59,617513.0,36.4851,36.904,36.4851,36.8575,617513.0
2022-03-17 11:40:00,39.6,39.62,39.51,39.53,193452.0,36.8668,36.8854,36.783,36.8016,193452.0
2022-03-17 11:45:00,39.54,39.72,39.47,39.55,759260.0,36.8109,36.9785,36.7458,36.8202,759260.0
2022-03-17 11:50:00,39.55,39.76,39.54,39.7,455154.0,36.8202,37.0157,36.8109,36.9599,455154.0
2022-03-17 11:55:00,39.7,39.83,39.68,39.78,227006.0,36.9599,37.0809,36.9413,37.0344,227006.0
2022-03-17 12:00:00,39.77,39.84,39.59,39.73,761255.0,37.025,37.0902,36.8575,36.9878,761255.0
2022-03-17 12:05:00,39.74,39.75,39.62,39.72,209983.0,36.9971,37.0064,36.8854,36.9785,209983.0
2022-03-17 12:10:00,39.73,39.78,39.67,39.69,407162.0,36.9878,37.0344,36.9319,36.9506,407162.0
2022-03-17 12:15:00,39.69,39.74,39.65,39.66,178326.0,36.9506,36.9971,36.9133,36.9226,178326.0
2022-03-17 12:20:00,39.65,39.71,39.62,39.66,398908.0,36.9133,36.9692,36.8854,36.9226,398908.0
2022-03-17 12:25:00,39.65,39.7,39.59,39.68,317368.0,36.9133,36.9599,36.8575,36.9413,317368.0
2022-03-17 12:30:00,39.69,39.69,39.42,39.47,440703.0,36.9506,36.9506,36.6992,36.7458,440703.0
2022-03-17 12:35:00,39.47,39.56,39.46,39.48,140225.0,36.7458,36.8295,36.7364,36.7551,140225.0
2022-03-17 12:40:00,39.47,39.57,39.45,39.49,302616.0,36.7458,36.8388,36.7271,36.7644,302616.0
2022-03-17 12:45:00,39.49,39.63,39.43,39.56,578706.0,36.7644,36.8947,36.7085,36.8295,578706.0
2022-03-17 12:50:00,39.56,39.59,39.54,39.57,122368.0,36.8295,36.8575,36.8109,36.8388,122368.0
2022-03-17 12:55:00,39.56,39.58,39.46,39.48,126327.0,36.8295,36.8482,36.7364,36.7551,126327.0
2022-03-17 13:00:00,39.48,39.49,39.19,39.23,959768.0,36.7551,36.7644,36.4851,36.5223,959768.0
2022-03-17 13:05:00,39.24,39.61,39.23,39.51,375272.0,36.5316,36.8761,36.5223,36.783,375272.0
2022-03-17 13:10:00,39.52,39.57,39.47,39.54,154608.0,36.7923,36.8388,36.7458,36.8109,154608.0
2022-03-17 13:15:00,39.54,39.55,39.45,39.5,143618.0,36.8109,36.8202,36.7271,36.7737,143618.0
2022-03-17 13:20:00,39.51,39.55,39.49,39.5,98924.0,36.783,36.8202,36.7644,36.7737,98924.0
2022-03-17 13:25:00,39.5,39.51,39.43,39.51,130063.0,36.7737,36.783,36.7085,36.783,130063.0
2022-03-17 13:30:00,39.5,39.51,39.3,39.32,181296.0,36.7737,36.783,36.5875,36.6061,181296.0
2022-03-17 13:35:00,39.32,39.56,39.3,39.53,765071.0,36.6061,36.8295,36.5875,36.8016,765071.0
2022-03-17 13:40:00,39.52,39.56,39.43,39.47,194002.0,36.7923,36.8295,36.7085,36.7458,194002.0
2022-03-17 13:45:00,39.47,39.48,39.33,39.35,771594.0,36.7458,36.7551,36.6154,36.634,771594.0
2022-03-17 13:50:00,39.34,39.42,39.33,39.4,726434.0,36.6247,36.6992,36.6154,36.6806,726434.0
2022-03-17 13:55:00,39.39,39.42,39.32,39.36,707606.0,36.6713,36.6992,36.6061,36.6433,707606.0
2022-03-17 14:00:00,39.36,39.38,39.21,39.22,221644.0,36.6433,36.662,36.5037,36.513,221644.0
2022-03-17 14:05:00,39.21,39.41,39.13,39.38,493124.0,36.5037,36.6899,36.4292,36.662,493124.0
2022-03-17 14:10:00,39.37,39.37,39.04,39.25,372529.0,36.6527,36.6527,36.3454,36.5409,372529.0
2022-03-17 14:15:00,39.25,39.44,39.23,39.41,200264.0,36.5409,36.7178,36.5223,36.6899,200264.0
2022-03-17 14:20:00,39.41,39.57,39.37,39.49,285518.0,36.6899,36.8388,36.6527,36.7644,285518.0
2022-03-17 14:25:00,39.48,39.49,39.44,39.46,117030.0,36.7551,36.7644,36.7178,36.7364,117030.0
2022-03-17 14:30:00,39.45,39.48,39.31,39.4,518282.0,36.7271,36.7551,36.5968,36.6806,518282.0
2022-03-17 14:35:00,39.39,39.55,39.37,39.45,659266.0,36.6713,36.8202,36.6527,36.7271,659266.0
2022-03-17 14:40:00,39.45,39.49,39.4,39.43,410419.0,36.7271,36.7644,36.6806,36.7085,410419.0
2022-03-17 14:45:00,39.43,39.48,39.42,39.46,288855.0,36.7085,36.7551,36.6992,36.7364,288855.0
2022-03-17 14:50:00,39.46,39.53,39.39,39.45,617324.0,36.7364,36.8016,36.6713,36.7271,617324.0
2022-03-17 14:55:00,39.45,39.51,39.4,39.45,350048.0,36.7271,36.783,36.6806,36.7271,350048.0
2022-03-17 15:00:00,39.44,39.48,39.42,39.47,132434.0,36.7178,36.7551,36.6992,36.7458,132434.0
2022-03-17 15:05:00,39.46,39.47,39.38,39.44,147277.0,36.7364,36.7458,36.662,36.7178,147277.0
2022-03-17 15:10:00,39.44,39.46,39.31,39.38,191123.0,36.7178,36.7364,36.5968,36.662,191123.0
2022-03-17 15:15:00,39.38,39.48,39.3,39.43,535175.0,36.662,36.7551,36.5875,36.7085,535175.0
2022-03-17 15:20:00,39.43,39.43,39.29,39.33,680918.0,36.7085,36.7085,36.5782,36.6154,680918.0
2022-03-17 15:25:00,39.33,39.45,39.32,39.41,139234.0,36.6154,36.7271,36.6061,36.6899,139234.0
2022-03-17 15:30:00,39.41,39.58,39.34,39.58,460242.0,36.6899,36.8482,36.6247,36.8482,460242.0
2022-03-17 15:35:00,39.58,39.67,39.54,39.59,807750.0,36.8482,36.9319,36.8109,36.8575,807750.0
2022-03-17 15:40:00,39.58,39.66,39.54,39.56,664526.0,36.8482,36.9226,36.8109,36.8295,664526.0
2022-03-17 15:45:00,39.55,39.7,39.55,39.63,813660.0,36.8202,36.9599,36.8202,36.8947,813660.0
2022-03-17 15:50:00,39.63,39.71,39.53,39.54,1758869.0,36.8947,36.9692,36.8016,36.8109,1758869.0
2022-03-17 15:55:00,39.53,39.56,39.48,39.51,1573132.0,36.8016,36.8295,36.7551,36.783,1573132.0
2022-03-18 09:30:00,39.45,39.64,39.14,39.48,2582294.0,36.7271,36.904,36.4385,36.7551,2582294.0
2022-03-18 09:35:00,39.46,39.58,39.19,39.32,186149.0,36.7364,36.8482,36.4851,36.6061,186149.0
2022-03-18 09:40:00,39.33,39.7,39.33,39.6,164282.0,36.6154,36.9599,36.6154,36.8668,164282.0
2022-03-18 09:45:00,39.6,39.66,39.34,39.46,202382.0,36.8668,36.9226,36.6247,36.7364,202382.0
2022-03-18 09:50:00,39.46,39.54,39.29,39.45,196361.0,36.7364,36.8109,36.5782,36.7271,196361.0
2022-03-18 09:55:00,39.46,39.52,39.41,39.43,106776.0,36.7364,36.7923,36.6899,36.7085,106776.0
2022-03-18 10:00:00,39.43,39.64,39.35,39.58,212209.0,36.7085,36.904,36.634,36.8482,212209.0
2022-03-18 10:05:00,39.57,39.65,39.45,39.5,234832.0,36.8388,36.9133,36.7271,36.7737,234832.0
2022-03-18 10:10:00,39.51,39.51,39.21,39.24,155512.0,36.783,36.783,36.5037,36.5316,155512.0
2022-03-18 10:15:00,39.25,39.33,39.17,39.31,139807.0,36.5409,36.6154,36.4665,36.5968,139807.0
2022-03-18 10:20:00,39.31,39.33,39.17,39.23,138796.0,36.5968,36.6154,36.4665,36.5223,138796.0
2022-03-18 10:25:00,39.23,39.44,39.22,39.37,172176.0,36.5223,36.7178,36.513,36.6527,172176.0
2022-03-18 10:30:00,39.38,39.54,39.35,39.38,264747.0,36.662,36.8109,36.634,36.662,264747.0
2022-03-18 10:35:00,39.37,39.42,39.29,39.3,89543.0,36.6527,36.6992,36.5782,36.5875,89543.0
2022-03-18 10:40:00,39.29,39.55,39.28,39.48,112092.0,36.5782,36.8202,36.5689,36.7551,112092.0
2022-03-18 10:45:00,39.48,39.54,39.4,39.47,165119.0,36.7551,36.8109,36.6806,36.7458,165119.0
2022-03-18 10:50:00,39.47,39.62,39.44,39.6,147831.0,36.7458,36.8854,36.7178,36.8668,147831.0
2022-03-18 10:55:00,39.6,39.67,39.57,39.59,213950.0,36.8668,36.9319,36.8388,36.8575,213950.0
2022-03-18 11:00:00,39.59,39.59,39.47,39.5,124385.0,36.8575,36.8575,36.7458,36.7737,124385.0
2022-03-18 11:05:00,39.49,39.73,39.48,39.73,255396.0,36.7644,36.9878,36.7551,36.9878,255396.0
2022-03-18 11:10:00,39.72,39.76,39.63,39.73,198622.0,36.9785,37.0157,36.8947,36.9878,198622.0
2022-03-18 11:15:00,39.73,39.78,39.65,39.71,225918.0,36.9878,37.0344,36.9133,36.9692,225918.0
2022-03-18 11:20:00,39.71,39.74,39.66,39.71,89296.0,36.9692,36.9971,36.9226,36.9692,89296.0
2022-03-18 11:25:00,39.7,39.72,39.56,39.6,154564.0,36.9599,36.9785,36.8295,36.8668,154564.0
2022-03-18 11:30:00,39.61,39.65,39.58,39.61,55457.0,36.8761,36.9133,36.8482,36.8761,55457.0
2022-03-18 11:35:00,39.61,39.76,39.61,39.74,178256.0,36.8761,37.0157,36.8761,36.9971,178256.0
2022-03-18 11:40:00,39.75,39.77,39.62,39.65,88546.0,37.0064,37.025,36.8854,36.9133,88546.0
2022-03-18 11:45:00,39.65,39.69,39.63,39.68,49106.0,36.9133,36.9506,36.8947,36.9413,49106.0
2022-03-18 11:50:00,39.67,39.79,39.66,39.72,95807.0,36.9319,37.0437,36.9226,36.9785,95807.0
2022-03-18 11:55:00,39.72,39.79,39.7,39.76,133891.0,36.9785,37.0437,36.9599,37.0157,133891.0
2022-03-18 12:00:00,39.76,39.93,39.7,39.9,209751.0,37.0157,37.174,36.9599,37.1461,209751.0
2022-03-18 12:05:00,39.91,39.97,39.88,39.89,87554.0,37.1554,37.2112,37.1275,37.1368,87554.0
2022-03-18 12:10:00,39.88,39.9,39.81,39.89,90393.0,37.1275,37.1461,37.0623,37.1368,90393.0
2022-03-18 12:15:00,39.89,39.93,39.85,39.88,64850.0,37.1368,37.174,37.0995,37.1275,64850.0
2022-03-18 12:20:00,39.89,40.01,39.87,39.88,135897.0,37.1368,37.2485,37.1181,37.1275,135897.0
2022-03-18 12:25:00,39.88,39.93,39.85,39.91,154622.0,37.1275,37.174,37.0995,37.1554,154622.0
2022-03-18 12:30:00,39.91,39.98,39.88,39.94,106468.0,37.1554,37.2206,37.1275,37.1833,106468.0
2022-03-18 12:35:00,39.95,39.96,39.87,39.9,116331.0,37.1926,37.2019,37.1181,37.1461,116331.0
2022-03-18 12:40:00,39.9,39.93,39.87,39.9,80203.0,37.1461,37.174,37.1181,37.1461,80203.0
2022-03-18 12:45:00,39.91,39.95,39.89,39.94,127526.0,37.1554,37.1926,37.1368,37.1833,127526.0
2022-03-18 12:50:00,39.93,39.98,39.9,39.97,64496.0,37.174,37.2206,37.1461,37.2112,64496.0
2022-03-18 12:55:00,39.97,40.03,39.94,39.95,182403.0,37.2112,37.2671,37.1833,37.1926,182403.0
2022-03-18 13:00:00,39.96,39.98,39.91,39.93,109461.0,37.2019,37.2206,37.1554,37.174,109461.0
2022-03-18 13:05:00,39.93,39.94,39.9,39.94,93648.0,37.174,37.1833,37.1461,37.1833,93648.0
2022-03-18 13:10:00,39.95,40.0,39.93,39.94,124698.0,37.1926,37.2392,37.174,37.1833,124698.0
2022-03-18 13:15:00,39.94,40.0,39.93,40.0,68068.0,37.1833,37.2392,37.174,37.2392,68068.0
2022-03-18 13:20:00,39.99,40.04,39.98,40.02,86537.0,37.2299,37.2764,37.2206,37.2578,86537.0
2022-03-18 13:25:00,40.02,40.03,39.94,39.95,43994.0,37.2578,37.2671,37.1833,37.1926,43994.0
2022-03-18 13:30:00,39.94,39.97,39.92,39.93,98845.0,37.1833,37.2112,37.1647,37.174,98845.0
2022-03-18 13:35:00,39.93,39.99,39.92,39.94,128372.0,37.174,37.2299,37.1647,37.1833,128372.0
2022-03-18 13:40:00,39.94,39.96,39.92,39.95,91413.0,37.1833,37.2019,37.1647,37.1926,91413.0
2022-03-18 13:45:00,39.96,39.98,39.94,39.96,69034.0,37.2019,37.2206,37.1833,37.2019,69034.0
2022-03-18 13:50:00,39.96,39.97,39.88,39.89,56509.0,37.2019,37.2112,37.1275,37.1368,56509.0
2022-03-18 13:55:00,39.88,39.96,39.84,39.96,153120.0,37.1275,37.2019,37.0902,37.2019,153120.0
2022-03-18 14:00:00,39.96,39.98,39.92,39.94,122996.0,37.2019,37.2206,37.1647,37.1833,122996.0
2022-03-18 14:05:00,39.95,39.99,39.92,39.98,170226.0,37.1926,37.2299,37.1647,37.2206,170226.0
2022-03-18 14:10:00,39.97,40.12,39.96,40.11,129633.0,37.2112,37.3509,37.2019,37.3416,129633.0
2022-03-18 14:15:00,40.1,40.15,40.08,40.11,122465.0,37.3323,37.3788,37.3136,37.3416,122465.0
2022-03-18 14:20:00,40.11,40.13,40.06,40.11,185423.0,37.3416,37.3602,37.295,37.3416,185423.0
2022-03-18 14:25:00,40.11,40.15,40.1,40.11,132234.0,37.3416,37.3788,37.3323,37.3416,132234.0
2022-03-18 14:30:00,40.11,40.15,40.02,40.05,171085.0,37.3416,37.3788,37.2578,37.2857,171085.0
2022-03-18 14:35:00,40.05,40.14,40.04,40.13,255107.0,37.2857,37.3695,37.2764,37.3602,255107.0
2022-03-18 14:40:00,40.12,40.26,40.11,40.25,154508.0,37.3509,37.4812,37.3416,37.4719,154508.0
2022-03-18 14:45:00,40.25,40.29,40.23,40.27,142593.0,37.4719,37.5092,37.4533,37.4905,142593.0
2022-03-18 14:50:00,40.27,40.27,40.17,40.18,252217.0,37.4905,37.4905,37.3974,37.4067,252217.0
2022-03-18 14:55:00,40.17,40.19,40.11,40.19,91656.0,37.3974,37.4161,37.3416,37.4161,91656.0
2022-03-18 15:00:00,40.19,40.2,40.14,40.16,100557.0,37.4161,37.4254,37.3695,37.3881,100557.0
2022-03-18 15:05:00,40.16,40.2,40.13,40.18,209348.0,37.3881,37.4254,37.3602,37.4067,209348.0
2022-03-18 15:10:00,40.18,40.22,40.14,40.22,112274.0,37.4067,37.444,37.3695,37.444,112274.0
2022-03-18 15:15:00,40.22,40.23,40.13,40.15,206228.0,37.444,37.4533,37.3602,37.3788,206228.0
2022-03-18 15:20:00,40.15,40.16,40.12,40.15,235697.0,37.3788,37.3881,37.3509,37.3788,235697.0
2022-03-18 15:25:00,40.15,40.17,40.04,40.05,214618.0,37.3788,37.3974,37.2764,37.2857,214618.0
2022-03-18 15:30:00,40.05,40.06,40.01,40.03,231100.0,37.2857,37.295,37.2485,37.2671,231100.0
2022-03-18 15:35:00,40.02,40.03,39.75,39.89,748475.0,37.2578,37.2671,37.0064,37.1368,748475.0
2022-03-18 15:40:00,39.89,39.98,39.78,39.83,272476.0,37.1368,37.2206,37.0344,37.0809,272476.0
2022-03-18 15:45:00,39.83,39.93,39.8,39.86,296677.0,37.0809,37.174,37.053,37.1088,296677.0
2022-03-18 15:50:00,39.85,39.93,39.6,39.76,936640.0,37.0995,37.174,36.8668,37.0157,936640.0
2022-03-18 15:55:00,39.76,39.79,39.66,39.72,1215157.0,37.0157,37.0437,36.9226,36.9785,1215157.0
2022-03-21 09:30:00,40.67,41.18,40.52,41.17,542431.0,37.8629,38.3377,37.7233,38.3284,542431.0
2022-03-21 09:35:00,41.17,41.19,40.87,40.91,216914.0,38.3284,38.347,38.0491,38.0864,216914.0
2022-03-21 09:40:00,40.92,40.98,40.78,40.88,181696.0,38.0957,38.1515,37.9653,38.0584,181696.0
2022-03-21 09:45:00,40.88,41.41,40.78,41.38,307854.0,38.0584,38.5519,37.9653,38.5239,307854.0
2022-03-21 09:50:00,41.39,41.39,40.99,41.06,252208.0,38.5332,38.5332,38.1608,38.226,252208.0
2022-03-21 09:55:00,41.05,41.3,41.03,41.23,276879.0,38.2167,38.4494,38.1981,38.3843,276879.0
2022-03-21 10:00:00,41.21,41.32,40.97,41.02,193492.0,38.3657,38.4681,38.1422,38.1888,193492.0
2022-03-21 10:05:00,41.02,41.17,40.91,41.03,278035.0,38.1888,38.3284,38.0864,38.1981,278035.0
2022-03-21 10:10:00,41.04,41.29,41.01,41.16,236003.0,38.2074,38.4401,38.1795,38.3191,236003.0
2022-03-21 10:15:00,41.16,41.2,41.09,41.12,167150.0,38.3191,38.3563,38.2539,38.2819,167150.0
2022-03-21 10:20:00,41.12,41.2,41.05,41.14,341385.0,38.2819,38.3563,38.2167,38.3005,341385.0
2022-03-21 10:25:00,41.15,41.4,41.11,41.32,543879.0,38.3098,38.5425,38.2726,38.4681,543879.0
2022-03-21 10:30:00,41.32,41.34,41.08,41.14,238421.0,38.4681,38.4867,38.2446,38.3005,238421.0
2022-03-21 10:35:00,41.13,41.22,41.07,41.2,411653.0,38.2912,38.375,38.2353,38.3563,411653.0
2022-03-21 10:40:00,41.21,41.43,41.17,41.31,315750.0,38.3657,38.5705,38.3284,38.4588,315750.0
2022-03-21 10:45:00,41.31,41.36,41.24,41.34,206297.0,38.4588,38.5053,38.3936,38.4867,206297.0
2022-03-21 10:50:00,41.34,41.41,41.24,41.37,261826.0,38.4867,38.5519,38.3936,38.5146,261826.0
2022-03-21 10:55:00,41.36,41.45,41.31,41.34,230983.0,38.5053,38.5891,38.4588,38.4867,230983.0
2022-03-21 11:00:00,41.34,41.44,41.26,41.41,167386.0,38.4867,38.5798,38.4122,38.5519,167386.0
2022-03-21 11:05:00,41.41,41.48,41.35,41.45,342229.0,38.5519,38.617,38.496,38.5891,342229.0
2022-03-21 11:10:00,41.45,41.45,41.29,41.41,135850.0,38.5891,38.5891,38.4401,38.5519,135850.0
2022-03-21 11:15:00,41.42,41.49,41.24,41.39,188213.0,38.5612,38.6263,38.3936,38.5332,188213.0
2022-03-21 11:20:00,41.39,41.39,41.3,41.39,195134.0,38.5332,38.5332,38.4494,38.5332,195134.0
2022-03-21 11:25:00,41.38,41.39,41.07,41.11,268148.0,38.5239,38.5332,38.2353,38.2726,268148.0
2022-03-21 11:30:00,41.11,41.18,40.98,41.17,244086.0,38.2726,38.3377,38.1515,38.3284,244086.0
2022-03-21 11:35:00,41.17,41.34,41.17,41.3,344031.0,38.3284,38.4867,38.3284,38.4494,344031.0
2022-03-21 11:40:00,41.31,41.32,41.21,41.23,157507.0,38.4588,38.4681,38.3657,38.3843,157507.0
2022-03-21 11:45:00,41.24,41.3,41.22,41.22,99918.0,38.3936,38.4494,38.375,38.375,99918.0
2022-03-21 11:50:00,41.22,41.22,41.06,41.07,204433.0,38.375,38.375,38.226,38.2353,204433.0
2022-03-21 11:55:00,41.08,41.15,41.06,41.12,253793.0,38.2446,38.3098,38.226,38.2819,253793.0
2022-03-21 12:00:00,41.13,41.25,41.05,41.24,195422.0,38.2912,38.4029,38.2167,38.3936,195422.0
2022-03-21 12:05:00,41.24,41.34,41.24,41.3,143682.0,38.3936,38.4867,38.3936,38.4494,143682.0
2022-03-21 12:10:00,41.3,41.38,41.24,41.35,132859.0,38.4494,38.5239,38.3936,38.496,132859.0
2022-03-21 12:15:00,41.36,41.4,41.31,41.32,155301.0,38.5053,38.5425,38.4588,38.4681,155301.0
2022-03-21 12:20:00,41.32,41.33,41.23,41.33,211634.0,38.4681,38.4774,38.3843,38.4774,211634.0
2022-03-21 12:25:00,41.34,41.36,41.26,41.32,174465.0,38.4867,38.5053,38.4122,38.4681,174465.0
2022-03-21 12:30:00,41.32,41.32,41.16,41.18,77855.0,38.4681,38.4681,38.3191,38.3377,77855.0
2022-03-21 12:35:00,41.17,41.22,41.13,41.16,77022.0,38.3284,38.375,38.2912,38.3191,77022.0
2022-03-21 12:40:00,41.16,41.33,41.15,41.31,245519.0,38.3191,38.4774,38.3098,38.4588,245519.0
2022-03-21 12:45:00,41.31,41.43,41.29,41.33,115564.0,38.4588,38.5705,38.4401,38.4774,115564.0
2022-03-21 12:50:00,41.32,41.32,41.19,41.22,57473.0,38.4681,38.4681,38.347,38.375,57473.0
2022-03-21 12:55:00,41.21,41.23,41.1,41.13,116801.0,38.3657,38.3843,38.2632,38.2912,116801.0
2022-03-21 13:00:00,41.13,41.13,40.92,40.93,153831.0,38.2912,38.2912,38.0957,38.105,153831.0
2022-03-21 13:05:00,40.93,41.02,40.86,41.02,58175.0,38.105,38.1888,38.0398,38.1888,58175.0
2022-03-21 13:10:00,41.02,41.06,40.89,40.89,75837.0,38.1888,38.226,38.0677,38.0677,75837.0
2022-03-21 13:15:00,40.89,40.97,40.84,40.95,77971.0,38.0677,38.1422,38.0212,38.1236,77971.0
2022-03-21 13:20:00,40.95,41.04,40.94,41.0,100497.0,38.1236,38.2074,38.1143,38.1701,100497.0
2022-03-21 13:25:00,41.01,41.08,40.98,41.05,257896.0,38.1795,38.2446,38.1515,38.2167,257896.0
2022-03-21 13:30:00,41.05,41.15,41.04,41.15,37782.0,38.2167,38.3098,38.2074,38.3098,37782.0
2022-03-21 13:35:00,41.15,41.26,41.13,41.24,82060.0,38.3098,38.4122,38.2912,38.3936,82060.0
2022-03-21 13:40:00,41.23,41.27,41.19,41.2,44402.0,38.3843,38.4215,38.347,38.3563,44402.0
2022-03-21 13:45:00,41.2,41.22,41.15,41.16,81553.0,38.3563,38.375,38.3098,38.3191,81553.0
2022-03-21 13:50:00,41.16,41.26,41.12,41.23,53992.0,38.3191,38.4122,38.2819,38.3843,53992.0
2022-03-21 13:55:00,41.23,41.25,41.16,41.19,73354.0,38.3843,38.4029,38.3191,38.347,73354.0
2022-03-21 14:00:00,41.2,41.22,41.17,41.19,134463.0,38.3563,38.375,38.3284,38.347,134463.0
2022-03-21 14:05:00,41.19,41.26,41.14,41.23,310778.0,38.347,38.4122,38.3005,38.3843,310778.0
2022-03-21 14:10:00,41.22,41.22,41.09,41.12,210658.0,38.375,38.375,38.2539,38.2819,210658.0
2022-03-21 14:15:00,41.12,41.2,41.05,41.15,120345.0,38.2819,38.3563,38.2167,38.3098,120345.0
2022-03-21 14:20:00,41.15,41.22,41.13,41.15,90846.0,38.3098,38.375,38.2912,38.3098,90846.0
2022-03-21 14:25:00,41.16,41.16,41.1,41.14,171619.0,38.3191,38.3191,38.2632,38.3005,171619.0
2022-03-21 14:30:00,41.15,41.22,41.13,41.2,75265.0,38.3098,38.375,38.2912,38.3563,75265.0
2022-03-21 14:35:00,41.2,41.25,41.18,41.23,133369.0,38.3563,38.4029,38.3377,38.3843,133369.0
2022-03-21 14:40:00,41.23,41.25,41.2,41.23,81475.0,38.3843,38.4029,38.3563,38.3843,81475.0
2022-03-21 14:45:00,41.23,41.31,41.21,41.27,113391.0,38.3843,38.4588,38.3657,38.4215,113391.0
2022-03-21 14:50:00,41.27,41.28,41.21,41.22,68882.0,38.4215,38.4308,38.3657,38.375,68882.0
2022-03-21 14:55:00,41.23,41.23,41.12,41.13,80798.0,38.3843,38.3843,38.2819,38.2912,80798.0
2022-03-21 15:00:00,41.12,41.15,41.02,41.04,109173.0,38.2819,38.3098,38.1888,38.2074,109173.0
2022-03-21 15:05:00,41.05,41.08,41.01,41.05,91626.0,38.2167,38.2446,38.1795,38.2167,91626.0
2022-03-21 15:10:00,41.05,41.12,41.04,41.09,186417.0,38.2167,38.2819,38.2074,38.2539,186417.0
2022-03-21 15:15:00,41.09,41.21,41.09,41.17,236994.0,38.2539,38.3657,38.2539,38.3284,236994.0
2022-03-21 15:20:00,41.18,41.18,41.09,41.14,519881.0,38.3377,38.3377,38.2539,38.3005,519881.0
2022-03-21 15:25:00,41.14,41.25,41.07,41.23,132581.0,38.3005,38.4029,38.2353,38.3843,132581.0
2022-03-21 15:30:00,41.23,41.26,41.15,41.22,177578.0,38.3843,38.4122,38.3098,38.375,177578.0
2022-03-21 15:35:00,41.23,41.26,41.19,41.24,372892.0,38.3843,38.4122,38.347,38.3936,372892.0
2022-03-21 15:40:00,41.23,41.3,41.22,41.27,180568.0,38.3843,38.4494,38.375,38.4215,180568.0
2022-03-21 15:45:00,41.27,41.27,41.17,41.23,304164.0,38.4215,38.4215,38.3284,38.3843,304164.0
2022-03-21 15:50:00,41.23,41.31,41.19,41.23,529471.0,38.3843,38.4588,38.347,38.3843,529471.0
2022-03-21 15:55:00,41.23,41.23,41.13,41.19,612495.0,38.3843,38.3843,38.2912,38.347,612495.0
2022-03-22 09:30:00,41.2,41.66,41.04,41.45,792419.0,38.3563,38.7846,38.2074,38.5891,792419.0
2022-03-22 09:35:00,41.44,41.9,41.41,41.69,513938.0,38.5798,39.008,38.5519,38.8125,513938.0
2022-03-22 09:40:00,41.68,41.85,41.52,41.65,218650.0,38.8032,38.9615,38.6543,38.7753,218650.0
2022-03-22 09:45:00,41.63,41.99,41.44,41.99,273497.0,38.7567,39.0918,38.5798,39.0918,273497.0
2022-03-22 09:50:00,41.99,42.01,41.81,41.96,198242.0,39.0918,39.1104,38.9242,39.0639,198242.0
2022-03-22 09:55:00,41.96,42.0,41.84,41.89,289742.0,39.0639,39.1011,38.9522,38.9987,289742.0
2022-03-22 10:00:00,41.89,41.9,41.59,41.61,214225.0,38.9987,39.008,38.7194,38.738,214225.0
2022-03-22 10:05:00,41.63,41.69,41.36,41.67,147304.0,38.7567,38.8125,38.5053,38.7939,147304.0
2022-03-22 10:10:00,41.66,41.72,41.53,41.67,136336.0,38.7846,38.8405,38.6636,38.7939,136336.0
2022-03-22 10:15:00,41.68,41.75,41.52,41.64,170262.0,38.8032,38.8684,38.6543,38.766,170262.0
2022-03-22 10:20:00,41.64,41.71,41.59,41.62,125582.0,38.766,38.8311,38.7194,38.7474,125582.0
2022-03-22 10:25:00,41.61,41.71,41.56,41.64,102932.0,38.738,38.8311,38.6915,38.766,102932.0
2022-03-22 10:30:00,41.63,41.66,41.46,41.61,169246.0,38.7567,38.7846,38.5984,38.738,169246.0
2022-03-22 10:35:00,41.61,41.69,41.56,41.62,101549.0,38.738,38.8125,38.6915,38.7474,101549.0
2022-03-22 10:40:00,41.62,41.68,41.51,41.52,111671.0,38.7474,38.8032,38.6449,38.6543,111671.0
2022-03-22 10:45:00,41.52,41.65,41.51,41.6,101025.0,38.6543,38.7753,38.6449,38.7287,101025.0
2022-03-22 10:50:00,41.6,41.71,41.56,41.68,87711.0,38.7287,38.8311,38.6915,38.8032,87711.0
2022-03-22 10:55:00,41.68,41.72,41.62,41.72,137908.0,38.8032,38.8405,38.7474,38.8405,137908.0
2022-03-22 11:00:00,41.71,41.74,41.61,41.62,96498.0,38.8311,38.8591,38.738,38.7474,96498.0
2022-03-22 11:05:00,41.62,41.67,41.52,41.53,106763.0,38.7474,38.7939,38.6543,38.6636,106763.0
2022-03-22 11:10:00,41.54,41.54,41.28,41.29,89409.0,38.6729,38.6729,38.4308,38.4401,89409.0
2022-03-22 11:15:00,41.3,41.31,41.16,41.23,133803.0,38.4494,38.4588,38.3191,38.3843,133803.0
2022-03-22 11:20:00,41.23,41.26,41.08,41.24,231204.0,38.3843,38.4122,38.2446,38.3936,231204.0
2022-03-22 11:25:00,41.23,41.23,41.13,41.16,101242.0,38.3843,38.3843,38.2912,38.3191,101242.0
2022-03-22 11:30:00,41.15,41.16,41.02,41.1,190577.0,38.3098,38.3191,38.1888,38.2632,190577.0
2022-03-22 11:35:00,41.1,41.23,41.07,41.2,153513.0,38.2632,38.3843,38.2353,38.3563,153513.0
2022-03-22 11:40:00,41.19,41.24,41.11,41.15,147116.0,38.347,38.3936,38.2726,38.3098,147116.0
2022-03-22 11:45:00,41.15,41.17,41.06,41.09,73403.0,38.3098,38.3284,38.226,38.2539,73403.0
2022-03-22 11:50:00,41.1,41.11,41.01,41.06,114632.0,38.2632,38.2726,38.1795,38.226,114632.0
2022-03-22 11:55:00,41.06,41.08,41.01,41.02,212837.0,38.226,38.2446,38.1795,38.1888,212837.0
2022-03-22 12:00:00,41.02,41.14,40.99,41.13,180976.0,38.1888,38.3005,38.1608,38.2912,180976.0
2022-03-22 12:05:00,41.13,41.28,41.13,41.26,142201.0,38.2912,38.4308,38.2912,38.4122,142201.0
2022-03-22 12:10:00,41.27,41.32,41.21,41.23,107313.0,38.4215,38.4681,38.3657,38.3843,107313.0
2022-03-22 12:15:00,41.23,41.25,41.09,41.09,175399.0,38.3843,38.4029,38.2539,38.2539,175399.0
2022-03-22 12:20:00,41.09,41.11,40.93,40.94,221298.0,38.2539,38.2726,38.105,38.1143,221298.0
2022-03-22 12:25:00,40.95,41.1,40.93,41.01,133392.0,38.1236,38.2632,38.105,38.1795,133392.0
2022-03-22 12:30:00,41.01,41.03,40.94,40.95,78719.0,38.1795,38.1981,38.1143,38.1236,78719.0
2022-03-22 12:35:00,40.94,41.05,40.9,41.03,118605.0,38.1143,38.2167,38.0771,38.1981,118605.0
2022-03-22 12:40:00,41.02,41.03,40.89,40.91,93151.0,38.1888,38.1981,38.0677,38.0864,93151.0
2022-03-22 12:45:00,40.9,40.95,40.87,40.94,50616.0,38.0771,38.1236,38.0491,38.1143,50616.0
2022-03-22 12:50:00,40.94,41.05,40.9,41.05,88000.0,38.1143,38.2167,38.0771,38.2167,88000.0
2022-03-22 12:55:00,41.05,41.17,40.99,41.17,101770.0,38.2167,38.3284,38.1608,38.3284,101770.0
2022-03-22 13:00:00,41.17,41.2,41.03,41.03,89191.0,38.3284,38.3563,38.1981,38.1981,89191.0
2022-03-22 13:05:00,41.02,41.12,40.99,41.11,177576.0,38.1888,38.2819,38.1608,38.2726,177576.0
2022-03-22 13:10:00,41.09,41.2,41.06,41.12,127280.0,38.2539,38.3563,38.226,38.2819,127280.0
2022-03-22 13:15:00,41.12,41.2,41.09,41.14,249256.0,38.2819,38.3563,38.2539,38.3005,249256.0
2022-03-22 13:20:00,41.14,41.29,41.08,41.28,184734.0,38.3005,38.4401,38.2446,38.4308,184734.0
2022-03-22 13:25:00,41.27,41.34,41.26,41.3,53606.0,38.4215,38.4867,38.4122,38.4494,53606.0
2022-03-22 13:30:00,41.3,41.45,41.29,41.42,83219.0,38.4494,38.5891,38.4401,38.5612,83219.0
2022-03-22 13:35:00,41.41,41.52,41.4,41.42,178234.0,38.5519,38.6543,38.5425,38.5612,178234.0
2022-03-22 13:40:00,41.42,41.45,41.28,41.3,76446.0,38.5612,38.5891,38.4308,38.4494,76446.0
2022-03-22 13:45:00,41.3,41.34,41.27,41.34,47770.0,38.4494,38.4867,38.4215,38.4867,47770.0
2022-03-22 13:50:00,41.34,41.43,41.29,41.41,53909.0,38.4867,38.5705,38.4401,38.5519,53909.0
2022-03-22 13:55:00,41.41,41.45,41.33,41.34,99521.0,38.5519,38.5891,38.4774,38.4867,99521.0
2022-03-22 14:00:00,41.34,41.5,41.33,41.5,178900.0,38.4867,38.6356,38.4774,38.6356,178900.0
2022-03-22 14:05:00,41.5,41.56,41.48,41.55,82803.0,38.6356,38.6915,38.617,38.6822,82803.0
2022-03-22 14:10:00,41.56,41.59,41.37,41.4,195043.0,38.6915,38.7194,38.5146,38.5425,195043.0
2022-03-22 14:15:00,41.39,41.43,41.32,41.4,125639.0,38.5332,38.5705,38.4681,38.5425,125639.0
2022-03-22 14:20:00,41.41,41.41,41.25,41.26,96469.0,38.5519,38.5519,38.4029,38.4122,96469.0
2022-03-22 14:25:00,41.26,41.26,41.19,41.26,79169.0,38.4122,38.4122,38.347,38.4122,79169.0
2022-03-22 14:30:00,41.26,41.26,41.2,41.24,127069.0,38.4122,38.4122,38.3563,38.3936,127069.0
2022-03-22 14:35:00,41.24,41.25,41.15,41.23,124801.0,38.3936,38.4029,38.3098,38.3843,124801.0
2022-03-22 14:40:00,41.23,41.24,41.17,41.19,46900.0,38.3843,38.3936,38.3284,38.347,46900.0
2022-03-22 14:45:00,41.18,41.21,41.15,41.16,110549.0,38.3377,38.3657,38.3098,38.3191,110549.0
2022-03-22 14:50:00,41.16,41.22,41.15,41.2,101261.0,38.3191,38.375,38.3098,38.3563,101261.0
2022-03-22 14:55:00,41.2,41.21,41.11,41.11,120222.0,38.3563,38.3657,38.2726,38.2726,120222.0
2022-03-22 15:00:00,41.11,41.14,41.04,41.13,330279.0,38.2726,38.3005,38.2074,38.2912,330279.0
2022-03-22 15:05:00,41.14,41.14,41.08,41.11,99303.0,38.3005,38.3005,38.2446,38.2726,99303.0
2022-03-22 15:10:00,41.11,41.12,41.04,41.11,68925.0,38.2726,38.2819,38.2074,38.2726,68925.0
2022-03-22 15:15:00,41.12,41.13,41.04,41.05,73087.0,38.2819,38.2912,38.2074,38.2167,73087.0
2022-03-22 15:20:00,41.05,41.08,41.02,41.04,75181.0,38.2167,38.2446,38.1888,38.2074,75181.0
2022-03-22 15:25:00,41.04,41.08,41.0,41.07,338174.0,38.2074,38.2446,38.1701,38.2353,338174.0
2022-03-22 15:30:00,41.07,41.26,41.04,41.17,182918.0,38.2353,38.4122,38.2074,38.3284,182918.0
2022-03-22 15:35:00,41.18,41.23,41.15,41.18,195631.0,38.3377,38.3843,38.3098,38.3377,195631.0
2022-03-22 15:40:00,41.18,41.2,41.13,41.18,176517.0,38.3377,38.3563,38.2912,38.3377,176517.0
2022-03-22 15:45:00,41.18,41.25,41.17,41.19,224948.0,38.3377,38.4029,38.3284,38.347,224948.0
2022-03-22 15:50:00,41.19,41.2,41.11,41.13,289378.0,38.347,38.3563,38.2726,38.2912,289378.0
2022-03-22 15:55:00,41.13,41.23,41.13,41.21,760851.0,38.2912,38.3843,38.2912,38.3657,760851.0
2022-03-23 09:30:00,42.12,42.87,42.12,42.65,601539.0,39.2128,39.9111,39.2128,39.7063,601539.0
2022-03-23 09:35:00,42.66,42.82,42.44,42.45,227151.0,39.7156,39.8645,39.5108,39.5201,227151.0
2022-03-23 09:40:00,42.41,42.48,42.26,42.38,199699.0,39.4828,39.548,39.3432,39.4549,199699.0
2022-03-23 09:45:00,42.38,42.47,42.18,42.2,125198.0,39.4549,39.5387,39.2687,39.2873,125198.0
2022-03-23 09:50:00,42.2,42.32,41.99,42.29,191462.0,39.2873,39.399,39.0918,39.3711,191462.0
2022-03-23 09:55:00,42.29,42.32,42.0,42.13,116142.0,39.3711,39.399,39.1011,39.2222,116142.0
2022-03-23 10:00:00,42.12,42.32,42.09,42.32,135537.0,39.2128,39.399,39.1849,39.399,135537.0
2022-03-23 10:05:00,42.3,42.41,42.19,42.37,178087.0,39.3804,39.4828,39.278,39.4456,178087.0
2022-03-23 10:10:00,42.37,42.38,42.28,42.34,137484.0,39.4456,39.4549,39.3618,39.4177,137484.0
2022-03-23 10:15:00,42.34,42.34,42.08,42.14,135488.0,39.4177,39.4177,39.1756,39.2315,135488.0
2022-03-23 10:20:00,42.13,42.26,42.09,42.23,101494.0,39.2222,39.3432,39.1849,39.3153,101494.0
2022-03-23 10:25:00,42.24,42.24,42.1,42.2,98767.0,39.3246,39.3246,39.1942,39.2873,98767.0
2022-03-23 10:30:00,42.19,42.36,42.08,42.19,398496.0,39.278,39.4363,39.1756,39.278,398496.0
2022-03-23 10:35:00,42.2,42.32,42.18,42.31,129491.0,39.2873,39.399,39.2687,39.3897,129491.0
2022-03-23 10:40:00,42.3,42.37,42.29,42.35,380691.0,39.3804,39.4456,39.3711,39.427,380691.0
2022-03-23 10:45:00,42.37,42.46,42.31,42.35,229584.0,39.4456,39.5294,39.3897,39.427,229584.0
2022-03-23 10:50:00,42.35,42.47,42.34,42.41,247942.0,39.427,39.5387,39.4177,39.4828,247942.0
2022-03-23 10:55:00,42.41,42.45,42.33,42.4,239869.0,39.4828,39.5201,39.4084,39.4735,239869.0
2022-03-23 11:00:00,42.4,42.5,42.4,42.47,85340.0,39.4735,39.5666,39.4735,39.5387,85340.0
2022-03-23 11:05:00,42.47,42.49,42.42,42.46,96607.0,39.5387,39.5573,39.4921,39.5294,96607.0
2022-03-23 11:10:00,42.46,42.53,42.43,42.51,327723.0,39.5294,39.5945,39.5014,39.5759,327723.0
2022-03-23 11:15:00,42.51,42.62,42.44,42.54,366061.0,39.5759,39.6783,39.5108,39.6039,366061.0
2022-03-23 11:20:00,42.54,42.59,42.41,42.45,76768.0,39.6039,39.6504,39.4828,39.5201,76768.0
2022-03-23 11:25:00,42.44,42.53,42.43,42.49,156101.0,39.5108,39.5945,39.5014,39.5573,156101.0
2022-03-23 11:30:00,42.49,42.74,42.48,42.74,114444.0,39.5573,39.7901,39.548,39.7901,114444.0
2022-03-23 11:35:00,42.74,42.78,42.7,42.76,199082.0,39.7901,39.8273,39.7528,39.8087,199082.0
2022-03-23 11:40:00,42.75,42.76,42.42,42.45,94028.0,39.7994,39.8087,39.4921,39.5201,94028.0
2022-03-23 11:45:00,42.45,42.58,42.41,42.57,75793.0,39.5201,39.6411,39.4828,39.6318,75793.0
2022-03-23 11:50:00,42.58,42.59,42.46,42.52,70984.0,39.6411,39.6504,39.5294,39.5852,70984.0
2022-03-23 11:55:00,42.52,42.53,42.43,42.48,57940.0,39.5852,39.5945,39.5014,39.548,57940.0
2022-03-23 12:00:00,42.47,42.53,42.44,42.51,108572.0,39.5387,39.5945,39.5108,39.5759,108572.0
2022-03-23 12:05:00,42.51,42.58,42.49,42.55,119989.0,39.5759,39.6411,39.5573,39.6132,119989.0
2022-03-23 12:10:00,42.54,42.56,42.46,42.51,92763.0,39.6039,39.6225,39.5294,39.5759,92763.0
2022-03-23 12:15:00,42.51,42.55,42.43,42.49,77145.0,39.5759,39.6132,39.5014,39.5573,77145.0
2022-03-23 12:20:00,42.5,42.52,42.45,42.47,51217.0,39.5666,39.5852,39.5201,39.5387,51217.0
2022-03-23 12:25:00,42.47,42.49,42.34,42.43,85777.0,39.5387,39.5573,39.4177,39.5014,85777.0
2022-03-23 12:30:00,42.44,42.52,42.41,42.46,119293.0,39.5108,39.5852,39.4828,39.5294,119293.0
2022-03-23 12:35:00,42.46,42.53,42.41,42.46,172228.0,39.5294,39.5945,39.4828,39.5294,172228.0
2022-03-23 12:40:00,42.46,42.52,42.44,42.46,133121.0,39.5294,39.5852,39.5108,39.5294,133121.0
2022-03-23 12:45:00,42.45,42.49,42.4,42.47,120210.0,39.5201,39.5573,39.4735,39.5387,120210.0
2022-03-23 12:50:00,42.47,42.49,42.38,42.39,64719.0,39.5387,39.5573,39.4549,39.4642,64719.0
2022-03-23 12:55:00,42.39,42.4,42.32,42.32,70321.0,39.4642,39.4735,39.399,39.399,70321.0
2022-03-23 13:00:00,42.32,42.32,42.2,42.21,48684.0,39.399,39.399,39.2873,39.2966,48684.0
2022-03-23 13:05:00,42.21,42.31,42.19,42.27,73771.0,39.2966,39.3897,39.278,39.3525,73771.0
2022-03-23 13:10:00,42.26,42.29,42.15,42.27,153301.0,39.3432,39.3711,39.2408,39.3525,153301.0
2022-03-23 13:15:00,42.29,42.29,42.22,42.25,39488.0,39.3711,39.3711,39.3059,39.3339,39488.0
2022-03-23 13:20:00,42.26,42.26,42.17,42.18,60079.0,39.3432,39.3432,39.2594,39.2687,60079.0
2022-03-23 13:25:00,42.17,42.21,42.11,42.19,108716.0,39.2594,39.2966,39.2035,39.278,108716.0
2022-03-23 13:30:00,42.19,42.2,42.05,42.09,105478.0,39.278,39.2873,39.1477,39.1849,105478.0
2022-03-23 13:35:00,42.09,42.15,42.07,42.1,60345.0,39.1849,39.2408,39.1663,39.1942,60345.0
2022-03-23 13:40:00,42.09,42.15,42.06,42.06,119845.0,39.1849,39.2408,39.157,39.157,119845.0
2022-03-23 13:45:00,42.06,42.09,42.04,42.04,47723.0,39.157,39.1849,39.1384,39.1384,47723.0
2022-03-23 13:50:00,42.05,42.07,41.99,42.07,84621.0,39.1477,39.1663,39.0918,39.1663,84621.0
2022-03-23 13:55:00,42.07,42.1,42.04,42.07,122745.0,39.1663,39.1942,39.1384,39.1663,122745.0
2022-03-23 14:00:00,42.1,42.11,42.05,42.07,142615.0,39.1942,39.2035,39.1477,39.1663,142615.0
2022-03-23 14:05:00,42.07,42.23,42.07,42.19,88575.0,39.1663,39.3153,39.1663,39.278,88575.0
2022-03-23 14:10:00,42.19,42.3,42.19,42.25,50459.0,39.278,39.3804,39.278,39.3339,50459.0
2022-03-23 14:15:00,42.25,42.26,42.22,42.25,62443.0,39.3339,39.3432,39.3059,39.3339,62443.0
2022-03-23 14:20:00,42.25,42.26,42.19,42.23,357346.0,39.3339,39.3432,39.278,39.3153,357346.0
2022-03-23 14:25:00,42.23,42.3,42.2,42.28,189902.0,39.3153,39.3804,39.2873,39.3618,189902.0
2022-03-23 14:30:00,42.27,42.32,42.26,42.29,90790.0,39.3525,39.399,39.3432,39.3711,90790.0
2022-03-23 14:35:00,42.29,42.37,42.25,42.36,58717.0,39.3711,39.4456,39.3339,39.4363,58717.0
2022-03-23 14:40:00,42.37,42.43,42.37,42.42,68368.0,39.4456,39.5014,39.4456,39.4921,68368.0
2022-03-23 14:45:00,42.43,42.47,42.38,42.38,64142.0,39.5014,39.5387,39.4549,39.4549,64142.0
2022-03-23 14:50:00,42.39,42.4,42.32,42.39,61356.0,39.4642,39.4735,39.399,39.4642,61356.0
2022-03-23 14:55:00,42.39,42.41,42.33,42.36,65482.0,39.4642,39.4828,39.4084,39.4363,65482.0
2022-03-23 15:00:00,42.36,42.46,42.36,42.46,48941.0,39.4363,39.5294,39.4363,39.5294,48941.0
2022-03-23 15:05:00,42.46,42.5,42.42,42.5,152159.0,39.5294,39.5666,39.4921,39.5666,152159.0
2022-03-23 15:10:00,42.5,42.56,42.45,42.51,182904.0,39.5666,39.6225,39.5201,39.5759,182904.0
2022-03-23 15:15:00,42.52,42.68,42.48,42.65,302416.0,39.5852,39.7342,39.548,39.7063,302416.0
2022-03-23 15:20:00,42.66,42.74,42.64,42.73,68913.0,39.7156,39.7901,39.697,39.7807,68913.0
2022-03-23 15:25:00,42.73,42.73,42.62,42.68,310039.0,39.7807,39.7807,39.6783,39.7342,310039.0
2022-03-23 15:30:00,42.68,42.7,42.62,42.65,304046.0,39.7342,39.7528,39.6783,39.7063,304046.0
2022-03-23 15:35:00,42.65,42.71,42.62,42.64,666759.0,39.7063,39.7621,39.6783,39.697,666759.0
2022-03-23 15:40:00,42.64,42.67,42.58,42.65,259065.0,39.697,39.7249,39.6411,39.7063,259065.0
2022-03-23 15:45:00,42.65,42.7,42.61,42.7,490580.0,39.7063,39.7528,39.669,39.7528,490580.0
2022-03-23 15:50:00,42.69,42.71,42.55,42.58,444119.0,39.7435,39.7621,39.6132,39.6411,444119.0
2022-03-23 15:55:00,42.58,42.59,42.4,42.41,1144821.0,39.6411,39.6504,39.4735,39.4828,1144821.0
2022-03-24 09:30:00,42.49,42.76,42.31,42.46,372778.0,39.5573,39.8087,39.3897,39.5294,372778.0
2022-03-24 09:35:00,42.46,42.57,42.33,42.48,122465.0,39.5294,39.6318,39.4084,39.548,122465.0
2022-03-24 09:40:00,42.48,42.93,42.41,42.91,241437.0,39.548,39.9669,39.4828,39.9483,241437.0
2022-03-24 09:45:00,42.9,43.4,42.8,43.4,311029.0,39.939,40.4045,39.8459,40.4045,311029.0
2022-03-24 09:50:00,43.4,43.49,43.16,43.26,270310.0,40.4045,40.4883,40.1811,40.2742,270310.0
2022-03-24 09:55:00,43.26,43.48,43.21,43.4,229555.0,40.2742,40.479,40.2276,40.4045,229555.0
2022-03-24 10:00:00,43.39,43.43,43.19,43.41,248407.0,40.3952,40.4324,40.209,40.4138,248407.0
2022-03-24 10:05:00,43.41,43.5,43.26,43.34,114687.0,40.4138,40.4976,40.2742,40.3486,114687.0
2022-03-24 10:10:00,43.35,43.44,43.31,43.37,151396.0,40.358,40.4417,40.3207,40.3766,151396.0
2022-03-24 10:15:00,43.36,43.41,43.29,43.39,164943.0,40.3673,40.4138,40.3021,40.3952,164943.0
2022-03-24 10:20:00,43.38,43.39,43.25,43.33,74343.0,40.3859,40.3952,40.2649,40.3393,74343.0
2022-03-24 10:25:00,43.33,43.49,43.28,43.47,126683.0,40.3393,40.4883,40.2928,40.4697,126683.0
2022-03-24 10:30:00,43.48,43.48,43.33,43.42,127546.0,40.479,40.479,40.3393,40.4231,127546.0
2022-03-24 10:35:00,43.41,43.43,43.24,43.31,263906.0,40.4138,40.4324,40.2555,40.3207,263906.0
2022-03-24 10:40:00,43.32,43.34,43.2,43.31,128523.0,40.33,40.3486,40.2183,40.3207,128523.0
2022-03-24 10:45:00,43.32,43.4,43.29,43.3,74826.0,40.33,40.4045,40.3021,40.3114,74826.0
2022-03-24 10:50:00,43.3,43.33,43.26,43.33,80767.0,40.3114,40.3393,40.2742,40.3393,80767.0
2022-03-24 10:55:00,43.32,43.72,43.32,43.67,234652.0,40.33,40.7024,40.33,40.6559,234652.0
2022-03-24 11:00:00,43.66,43.69,43.37,43.55,164764.0,40.6466,40.6745,40.3766,40.5441,164764.0
2022-03-24 11:05:00,43.54,43.65,43.45,43.61,94197.0,40.5348,40.6372,40.451,40.6,94197.0
2022-03-24 11:10:00,43.61,43.69,43.55,43.59,208613.0,40.6,40.6745,40.5441,40.5814,208613.0
2022-03-24 11:15:00,43.59,43.63,43.49,43.55,159974.0,40.5814,40.6186,40.4883,40.5441,159974.0
2022-03-24 11:20:00,43.55,43.61,43.51,43.54,151101.0,40.5441,40.6,40.5069,40.5348,151101.0
2022-03-24 11:25:00,43.54,43.56,43.47,43.51,53733.0,40.5348,40.5535,40.4697,40.5069,53733.0
2022-03-24 11:30:00,43.5,43.57,43.45,43.54,75946.0,40.4976,40.5628,40.451,40.5348,75946.0
2022-03-24 11:35:00,43.54,43.62,43.52,43.59,116045.0,40.5348,40.6093,40.5162,40.5814,116045.0
2022-03-24 11:40:00,43.59,43.62,43.51,43.52,95325.0,40.5814,40.6093,40.5069,40.5162,95325.0
2022-03-24 11:45:00,43.52,43.58,43.45,43.49,200306.0,40.5162,40.5721,40.451,40.4883,200306.0
2022-03-24 11:50:00,43.49,43.6,43.47,43.54,174489.0,40.4883,40.5907,40.4697,40.5348,174489.0
2022-03-24 11:55:00,43.53,43.55,43.44,43.52,122649.0,40.5255,40.5441,40.4417,40.5162,122649.0
2022-03-24 12:00:00,43.52,43.57,43.47,43.52,96156.0,40.5162,40.5628,40.4697,40.5162,96156.0
2022-03-24 12:05:00,43.52,43.59,43.41,43.41,91225.0,40.5162,40.5814,40.4138,40.4138,91225.0
2022-03-24 12:10:00,43.41,43.42,43.24,43.3,136303.0,40.4138,40.4231,40.2555,40.3114,136303.0
2022-03-24 12:15:00,43.31,43.37,43.3,43.34,54888.0,40.3207,40.3766,40.3114,40.3486,54888.0
2022-03-24 12:20:00,43.34,43.42,43.28,43.29,106937.0,40.3486,40.4231,40.2928,40.3021,106937.0
2022-03-24 12:25:00,43.29,43.29,43.15,43.16,123338.0,40.3021,40.3021,40.1718,40.1811,123338.0
2022-03-24 12:30:00,43.16,43.18,43.13,43.18,67312.0,40.1811,40.1997,40.1531,40.1997,67312.0
2022-03-24 12:35:00,43.17,43.19,43.1,43.11,73551.0,40.1904,40.209,40.1252,40.1345,73551.0
2022-03-24 12:40:00,43.11,43.39,43.1,43.17,646414.0,40.1345,40.3952,40.1252,40.1904,646414.0
2022-03-24 12:45:00,43.17,43.23,43.17,43.2,98879.0,40.1904,40.2462,40.1904,40.2183,98879.0
2022-03-24 12:50:00,43.2,43.24,43.18,43.23,158482.0,40.2183,40.2555,40.1997,40.2462,158482.0
2022-03-24 12:55:00,43.23,43.27,43.19,43.25,275082.0,40.2462,40.2835,40.209,40.2649,275082.0
2022-03-24 13:00:00,43.25,43.27,43.18,43.2,143385.0,40.2649,40.2835,40.1997,40.2183,143385.0
2022-03-24 13:05:00,43.19,43.21,43.14,43.14,104803.0,40.209,40.2276,40.1624,40.1624,104803.0
2022-03-24 13:10:00,43.14,43.21,43.11,43.12,104575.0,40.1624,40.2276,40.1345,40.1438,104575.0
2022-03-24 13:15:00,43.13,43.19,43.12,43.16,87461.0,40.1531,40.209,40.1438,40.1811,87461.0
2022-03-24 13:20:00,43.16,43.17,43.05,43.09,125213.0,40.1811,40.1904,40.0787,40.1159,125213.0
2022-03-24 13:25:00,43.09,43.13,43.08,43.11,89074.0,40.1159,40.1531,40.1066,40.1345,89074.0
2022-03-24 13:30:00,43.11,43.11,43.06,43.11,87383.0,40.1345,40.1345,40.088,40.1345,87383.0
2022-03-24 13:35:00,43.11,43.13,43.08,43.11,71276.0,40.1345,40.1531,40.1066,40.1345,71276.0
2022-03-24 13:40:00,43.1,43.14,43.07,43.11,209851.0,40.1252,40.1624,40.0973,40.1345,209851.0
2022-03-24 13:45:00,43.1,43.2,43.1,43.19,71021.0,40.1252,40.2183,40.1252,40.209,71021.0
2022-03-24 13:50:00,43.18,43.26,43.16,43.23,116934.0,40.1997,40.2742,40.1811,40.2462,116934.0
2022-03-24 13:55:00,43.23,43.23,43.12,43.16,115687.0,40.2462,40.2462,40.1438,40.1811,115687.0
2022-03-24 14:00:00,43.16,43.19,43.11,43.12,93410.0,40.1811,40.209,40.1345,40.1438,93410.0
2022-03-24 14:05:00,43.12,43.13,43.05,43.08,74558.0,40.1438,40.1531,40.0787,40.1066,74558.0
2022-03-24 14:10:00,43.08,43.09,42.89,42.95,261307.0,40.1066,40.1159,39.9297,39.9856,261307.0
2022-03-24 14:15:00,42.95,43.01,42.93,42.98,81923.0,39.9856,40.0414,39.9669,40.0135,81923.0
2022-03-24 14:20:00,42.98,42.99,42.9,42.91,91111.0,40.0135,40.0228,39.939,39.9483,91111.0
2022-03-24 14:25:00,42.91,42.92,42.84,42.87,84326.0,39.9483,39.9576,39.8832,39.9111,84326.0
2022-03-24 14:30:00,42.87,42.89,42.82,42.84,109080.0,39.9111,39.9297,39.8645,39.8832,109080.0
2022-03-24 14:35:00,42.84,42.84,42.65,42.69,147038.0,39.8832,39.8832,39.7063,39.7435,147038.0
2022-03-24 14:40:00,42.7,42.71,42.53,42.57,143377.0,39.7528,39.7621,39.5945,39.6318,143377.0
2022-03-24 14:45:00,42.57,42.57,42.4,42.45,287161.0,39.6318,39.6318,39.4735,39.5201,287161.0
2022-03-24 14:50:00,42.45,42.54,42.38,42.41,274551.0,39.5201,39.6039,39.4549,39.4828,274551.0
2022-03-24 14:55:00,42.41,42.43,42.38,42.43,83335.0,39.4828,39.5014,39.4549,39.5014,83335.0
2022-03-24 15:00:00,42.41,42.42,42.31,42.33,121907.0,39.4828,39.4921,39.3897,39.4084,121907.0
2022-03-24 15:05:00,42.33,42.54,42.32,42.53,153191.0,39.4084,39.6039,39.399,39.5945,153191.0
2022-03-24 15:10:00,42.53,42.54,42.48,42.54,95908.0,39.5945,39.6039,39.548,39.6039,95908.0
2022-03-24 15:15:00,42.53,42.59,42.5,42.59,156853.0,39.5945,39.6504,39.5666,39.6504,156853.0
2022-03-24 15:20:00,42.58,42.62,42.47,42.49,131182.0,39.6411,39.6783,39.5387,39.5573,131182.0
2022-03-24 15:25:00,42.48,42.5,42.44,42.48,87979.0,39.548,39.5666,39.5108,39.548,87979.0
2022-03-24 15:30:00,42.48,42.56,42.47,42.55,100502.0,39.548,39.6225,39.5387,39.6132,100502.0
2022-03-24 15:35:00,42.55,42.57,42.49,42.49,103263.0,39.6132,39.6318,39.5573,39.5573,103263.0
2022-03-24 15:40:00,42.49,42.55,42.44,42.49,142209.0,39.5573,39.6132,39.5108,39.5573,142209.0
2022-03-24 15:45:00,42.48,42.62,42.48,42.61,135706.0,39.548,39.6783,39.548,39.669,135706.0
2022-03-24 15:50:00,42.62,42.71,42.61,42.65,350859.0,39.6783,39.7621,39.669,39.7063,350859.0
2022-03-24 15:55:00,42.65,42.68,42.59,42.64,901430.0,39.7063,39.7342,39.6504,39.697,901430.0
2022-03-25 09:30:00,42.47,42.6,42.28,42.58,241440.0,39.5387,39.6597,39.3618,39.6411,241440.0
2022-03-25 09:35:00,42.58,42.69,42.5,42.6,151268.0,39.6411,39.7435,39.5666,39.6597,151268.0
2022-03-25 09:40:00,42.61,42.78,42.5,42.52,108146.0,39.669,39.8273,39.5666,39.5852,108146.0
2022-03-25 09:45:00,42.52,42.65,42.39,42.47,142045.0,39.5852,39.7063,39.4642,39.5387,142045.0
2022-03-25 09:50:00,42.46,42.72,42.45,42.63,63591.0,39.5294,39.7714,39.5201,39.6876,63591.0
2022-03-25 09:55:00,42.63,42.68,42.35,42.5,85583.0,39.6876,39.7342,39.427,39.5666,85583.0
2022-03-25 10:00:00,42.51,42.58,42.41,42.48,65612.0,39.5759,39.6411,39.4828,39.548,65612.0
2022-03-25 10:05:00,42.48,42.53,42.38,42.42,69592.0,39.548,39.5945,39.4549,39.4921,69592.0
2022-03-25 10:10:00,42.42,42.52,42.38,42.47,62483.0,39.4921,39.5852,39.4549,39.5387,62483.0
2022-03-25 10:15:00,42.47,42.58,42.39,42.52,103711.0,39.5387,39.6411,39.4642,39.5852,103711.0
2022-03-25 10:20:00,42.51,42.54,42.39,42.39,68170.0,39.5759,39.6039,39.4642,39.4642,68170.0
2022-03-25 10:25:00,42.39,42.51,42.34,42.48,61450.0,39.4642,39.5759,39.4177,39.548,61450.0
2022-03-25 10:30:00,42.48,42.48,42.27,42.34,104565.0,39.548,39.548,39.3525,39.4177,104565.0
2022-03-25 10:35:00,42.34,42.45,42.3,42.42,294247.0,39.4177,39.5201,39.3804,39.4921,294247.0
2022-03-25 10:40:00,42.42,42.48,42.31,42.48,249888.0,39.4921,39.548,39.3897,39.548,249888.0
2022-03-25 10:45:00,42.49,42.64,42.47,42.57,90011.0,39.5573,39.697,39.5387,39.6318,90011.0
2022-03-25 10:50:00,42.56,42.73,42.53,42.61,86110.0,39.6225,39.7807,39.5945,39.669,86110.0
2022-03-25 10:55:00,42.61,42.73,42.58,42.71,313519.0,39.669,39.7807,39.6411,39.7621,313519.0
2022-03-25 11:00:00,42.71,43.01,42.69,42.98,310214.0,39.7621,40.0414,39.7435,40.0135,310214.0
2022-03-25 11:05:00,42.98,43.0,42.84,42.92,190589.0,40.0135,40.0321,39.8832,39.9576,190589.0
2022-03-25 11:10:00,42.91,42.96,42.8,42.86,187550.0,39.9483,39.9949,39.8459,39.9018,187550.0
2022-03-25 11:15:00,42.85,42.97,42.82,42.96,113327.0,39.8925,40.0042,39.8645,39.9949,113327.0
2022-03-25 11:20:00,42.96,43.07,42.94,43.04,267371.0,39.9949,40.0973,39.9762,40.0693,267371.0
2022-03-25 11:25:00,43.04,43.22,42.99,43.21,414919.0,40.0693,40.2369,40.0228,40.2276,414919.0
2022-03-25 11:30:00,43.2,43.32,43.19,43.24,241619.0,40.2183,40.33,40.209,40.2555,241619.0
2022-03-25 11:35:00,43.24,43.27,43.14,43.15,94610.0,40.2555,40.2835,40.1624,40.1718,94610.0
2022-03-25 11:40:00,43.17,43.26,43.16,43.19,90409.0,40.1904,40.2742,40.1811,40.209,90409.0
2022-03-25 11:45:00,43.18,43.21,43.14,43.16,53564.0,40.1997,40.2276,40.1624,40.1811,53564.0
2022-03-25 11:50:00,43.16,43.25,43.15,43.19,66950.0,40.1811,40.2649,40.1718,40.209,66950.0
2022-03-25 11:55:00,43.19,43.19,43.11,43.15,57273.0,40.209,40.209,40.1345,40.1718,57273.0
2022-03-25 12:00:00,43.15,43.17,43.11,43.13,71325.0,40.1718,40.1904,40.1345,40.1531,71325.0
2022-03-25 12:05:00,43.14,43.14,43.06,43.06,105342.0,40.1624,40.1624,40.088,40.088,105342.0
2022-03-25 12:10:00,43.06,43.09,42.99,43.08,47344.0,40.088,40.1159,40.0228,40.1066,47344.0
2022-03-25 12:15:00,43.08,43.08,43.01,43.04,34945.0,40.1066,40.1066,40.0414,40.0693,34945.0
2022-03-25 12:20:00,43.05,43.12,43.04,43.08,38087.0,40.0787,40.1438,40.0693,40.1066,38087.0
2022-03-25 12:25:00,43.09,43.11,43.06,43.08,38006.0,40.1159,40.1345,40.088,40.1066,38006.0
2022-03-25 12:30:00,43.07,43.1,43.06,43.09,32275.0,40.0973,40.1252,40.088,40.1159,32275.0
2022-03-25 12:35:00,43.09,43.09,42.96,42.99,72427.0,40.1159,40.1159,39.9949,40.0228,72427.0
2022-03-25 12:40:00,42.99,42.99,42.88,42.95,55006.0,40.0228,40.0228,39.9204,39.9856,55006.0
2022-03-25 12:45:00,42.95,42.99,42.91,42.96,26388.0,39.9856,40.0228,39.9483,39.9949,26388.0
2022-03-25 12:50:00,42.96,43.02,42.95,42.97,50791.0,39.9949,40.0507,39.9856,40.0042,50791.0
2022-03-25 12:55:00,42.97,42.97,42.89,42.94,98518.0,40.0042,40.0042,39.9297,39.9762,98518.0
2022-03-25 13:00:00,42.94,42.95,42.86,42.87,56112.0,39.9762,39.9856,39.9018,39.9111,56112.0
2022-03-25 13:05:00,42.88,42.93,42.86,42.9,57130.0,39.9204,39.9669,39.9018,39.939,57130.0
2022-03-25 13:10:00,42.89,42.91,42.87,42.89,33992.0,39.9297,39.9483,39.9111,39.9297,33992.0
2022-03-25 13:15:00,42.88,42.91,42.87,42.9,23865.0,39.9204,39.9483,39.9111,39.939,23865.0
2022-03-25 13:20:00,42.89,42.89,42.71,42.75,52849.0,39.9297,39.9297,39.7621,39.7994,52849.0
2022-03-25 13:25:00,42.75,42.81,42.71,42.8,115397.0,39.7994,39.8552,39.7621,39.8459,115397.0
2022-03-25 13:30:00,42.82,42.86,42.77,42.84,68113.0,39.8645,39.9018,39.818,39.8832,68113.0
2022-03-25 13:35:00,42.84,42.85,42.77,42.82,85960.0,39.8832,39.8925,39.818,39.8645,85960.0
2022-03-25 13:40:00,42.82,42.84,42.77,42.81,104947.0,39.8645,39.8832,39.818,39.8552,104947.0
2022-03-25 13:45:00,42.8,42.83,42.79,42.81,93957.0,39.8459,39.8738,39.8366,39.8552,93957.0
2022-03-25 13:50:00,42.8,42.89,42.78,42.87,98778.0,39.8459,39.9297,39.8273,39.9111,98778.0
2022-03-25 13:55:00,42.86,42.93,42.86,42.91,41262.0,39.9018,39.9669,39.9018,39.9483,41262.0
2022-03-25 14:00:00,42.92,42.94,42.85,42.89,77019.0,39.9576,39.9762,39.8925,39.9297,77019.0
2022-03-25 14:05:00,42.88,42.96,42.85,42.89,178509.0,39.9204,39.9949,39.8925,39.9297,178509.0
2022-03-25 14:10:00,42.9,42.91,42.8,42.87,53530.0,39.939,39.9483,39.8459,39.9111,53530.0
2022-03-25 14:15:00,42.87,42.95,42.85,42.94,30805.0,39.9111,39.9856,39.8925,39.9762,30805.0
2022-03-25 14:20:00,42.95,42.97,42.93,42.97,37284.0,39.9856,40.0042,39.9669,40.0042,37284.0
2022-03-25 14:25:00,42.96,43.13,42.93,43.12,113493.0,39.9949,40.1531,39.9669,40.1438,113493.0
2022-03-25 14:30:00,43.12,43.15,43.08,43.14,67539.0,40.1438,40.1718,40.1066,40.1624,67539.0
2022-03-25 14:35:00,43.14,43.2,43.09,43.1,42952.0,40.1624,40.2183,40.1159,40.1252,42952.0
2022-03-25 14:40:00,43.1,43.15,43.07,43.14,39453.0,40.1252,40.1718,40.0973,40.1624,39453.0
2022-03-25 14:45:00,43.14,43.19,43.12,43.16,47339.0,40.1624,40.209,40.1438,40.1811,47339.0
2022-03-25 14:50:00,43.16,43.18,43.12,43.13,47871.0,40.1811,40.1997,40.1438,40.1531,47871.0
2022-03-25 14:55:00,43.12,43.14,43.07,43.14,98358.0,40.1438,40.1624,40.0973,40.1624,98358.0
2022-03-25 15:00:00,43.14,43.17,43.1,43.13,87943.0,40.1624,40.1904,40.1252,40.1531,87943.0
2022-03-25 15:05:00,43.13,43.2,43.13,43.16,61206.0,40.1531,40.2183,40.1531,40.1811,61206.0
2022-03-25 15:10:00,43.16,43.18,43.1,43.11,83434.0,40.1811,40.1997,40.1252,40.1345,83434.0
2022-03-25 15:15:00,43.11,43.16,43.08,43.16,91171.0,40.1345,40.1811,40.1066,40.1811,91171.0
2022-03-25 15:20:00,43.16,43.26,43.15,43.24,88307.0,40.1811,40.2742,40.1718,40.2555,88307.0
2022-03-25 15:25:00,43.24,43.28,43.22,43.25,98617.0,40.2555,40.2928,40.2369,40.2649,98617.0
2022-03-25 15:30:00,43.25,43.27,43.22,43.27,119308.0,40.2649,40.2835,40.2369,40.2835,119308.0
2022-03-25 15:35:00,43.26,43.28,43.21,43.22,145714.0,40.2742,40.2928,40.2276,40.2369,145714.0
2022-03-25 15:40:00,43.22,43.28,43.19,43.2,119680.0,40.2369,40.2928,40.209,40.2183,119680.0
2022-03-25 15:45:00,43.2,43.45,43.2,43.45,275955.0,40.2183,40.451,40.2183,40.451,275955.0
2022-03-25 15:50:00,43.44,43.62,43.43,43.61,423347.0,40.4417,40.6093,40.4324,40.6,423347.0
2022-03-25 15:55:00,43.61,43.7,43.6,43.68,1018527.0,40.6,40.6838,40.5907,40.6652,1018527.0
2022-03-28 09:30:00,42.6,42.64,42.1,42.18,393783.0,39.6597,39.697,39.1942,39.2687,393783.0
2022-03-28 09:35:00,42.2,42.49,42.13,42.22,159128.0,39.2873,39.5573,39.2222,39.3059,159128.0
2022-03-28 09:40:00,42.22,42.38,42.07,42.23,122771.0,39.3059,39.4549,39.1663,39.3153,122771.0
2022-03-28 09:45:00,42.24,42.26,41.93,42.06,176668.0,39.3246,39.3432,39.036,39.157,176668.0
2022-03-28 09:50:00,42.04,42.13,41.93,42.02,151925.0,39.1384,39.2222,39.036,39.1197,151925.0
2022-03-28 09:55:00,42.02,42.3,41.88,42.19,216796.0,39.1197,39.3804,38.9894,39.278,216796.0
2022-03-28 10:00:00,42.19,42.19,41.91,42.12,140191.0,39.278,39.278,39.0173,39.2128,140191.0
2022-03-28 10:05:00,42.12,42.26,42.07,42.15,104638.0,39.2128,39.3432,39.1663,39.2408,104638.0
2022-03-28 10:10:00,42.13,42.22,41.96,42.05,79808.0,39.2222,39.3059,39.0639,39.1477,79808.0
2022-03-28 10:15:00,42.05,42.3,42.04,42.12,89775.0,39.1477,39.3804,39.1384,39.2128,89775.0
2022-03-28 10:20:00,42.12,42.45,42.12,42.45,118581.0,39.2128,39.5201,39.2128,39.5201,118581.0
2022-03-28 10:25:00,42.44,42.47,42.23,42.23,73042.0,39.5108,39.5387,39.3153,39.3153,73042.0
2022-03-28 10:30:00,42.26,42.31,42.19,42.25,38971.0,39.3432,39.3897,39.278,39.3339,38971.0
2022-03-28 10:35:00,42.23,42.3,42.14,42.19,44598.0,39.3153,39.3804,39.2315,39.278,44598.0
2022-03-28 10:40:00,42.2,42.26,42.05,42.06,54238.0,39.2873,39.3432,39.1477,39.157,54238.0
2022-03-28 10:45:00,42.07,42.13,41.99,42.0,57764.0,39.1663,39.2222,39.0918,39.1011,57764.0
2022-03-28 10:50:00,42.0,42.03,41.91,41.93,65569.0,39.1011,39.1291,39.0173,39.036,65569.0
2022-03-28 10:55:00,41.92,42.03,41.86,41.9,61237.0,39.0267,39.1291,38.9708,39.008,61237.0
2022-03-28 11:00:00,41.9,41.96,41.8,41.94,89810.0,39.008,39.0639,38.9149,39.0453,89810.0
2022-03-28 11:05:00,41.92,41.98,41.82,41.82,98286.0,39.0267,39.0825,38.9336,38.9336,98286.0
2022-03-28 11:10:00,41.82,41.85,41.74,41.85,95124.0,38.9336,38.9615,38.8591,38.9615,95124.0
2022-03-28 11:15:00,41.86,41.91,41.79,41.86,62987.0,38.9708,39.0173,38.9056,38.9708,62987.0
2022-03-28 11:20:00,41.87,41.92,41.83,41.84,37653.0,38.9801,39.0267,38.9429,38.9522,37653.0
2022-03-28 11:25:00,41.84,41.87,41.72,41.77,84833.0,38.9522,38.9801,38.8405,38.887,84833.0
2022-03-28 11:30:00,41.77,41.86,41.76,41.79,98253.0,38.887,38.9708,38.8777,38.9056,98253.0
2022-03-28 11:35:00,41.79,41.86,41.77,41.86,64958.0,38.9056,38.9708,38.887,38.9708,64958.0
2022-03-28 11:40:00,41.86,41.87,41.77,41.82,97419.0,38.9708,38.9801,38.887,38.9336,97419.0
2022-03-28 11:45:00,41.82,41.83,41.66,41.68,130534.0,38.9336,38.9429,38.7846,38.8032,130534.0
2022-03-28 11:50:00,41.68,41.75,41.65,41.67,96282.0,38.8032,38.8684,38.7753,38.7939,96282.0
2022-03-28 11:55:00,41.68,41.69,41.62,41.64,137359.0,38.8032,38.8125,38.7474,38.766,137359.0
2022-03-28 12:00:00,41.63,41.75,41.63,41.71,142121.0,38.7567,38.8684,38.7567,38.8311,142121.0
2022-03-28 12:05:00,41.71,41.78,41.7,41.73,59337.0,38.8311,38.8963,38.8218,38.8498,59337.0
2022-03-28 12:10:00,41.73,41.81,41.73,41.76,67037.0,38.8498,38.9242,38.8498,38.8777,67037.0
2022-03-28 12:15:00,41.77,41.79,41.72,41.78,47804.0,38.887,38.9056,38.8405,38.8963,47804.0
2022-03-28 12:20:00,41.77,41.89,41.77,41.89,53311.0,38.887,38.9987,38.887,38.9987,53311.0
2022-03-28 12:25:00,41.88,41.92,41.87,41.91,60474.0,38.9894,39.0267,38.9801,39.0173,60474.0
2022-03-28 12:30:00,41.91,41.93,41.85,41.88,46622.0,39.0173,39.036,38.9615,38.9894,46622.0
2022-03-28 12:35:00,41.89,41.95,41.88,41.92,98014.0,38.9987,39.0546,38.9894,39.0267,98014.0
2022-03-28 12:40:00,41.91,42.02,41.91,41.94,65903.0,39.0173,39.1197,39.0173,39.0453,65903.0
2022-03-28 12:45:00,41.94,41.97,41.9,41.9,41870.0,39.0453,39.0732,39.008,39.008,41870.0
2022-03-28 12:50:00,41.91,41.95,41.89,41.93,42663.0,39.0173,39.0546,38.9987,39.036,42663.0
2022-03-28 12:55:00,41.91,41.99,41.89,41.93,67584.0,39.0173,39.0918,38.9987,39.036,67584.0
2022-03-28 13:00:00,41.93,41.98,41.93,41.95,40682.0,39.036,39.0825,39.036,39.0546,40682.0
2022-03-28 13:05:00,41.96,41.97,41.89,41.94,64044.0,39.0639,39.0732,38.9987,39.0453,64044.0
2022-03-28 13:10:00,41.93,41.96,41.9,41.92,67914.0,39.036,39.0639,39.008,39.0267,67914.0
2022-03-28 13:15:00,41.91,41.98,41.89,41.93,84494.0,39.0173,39.0825,38.9987,39.036,84494.0
2022-03-28 13:20:00,41.93,41.94,41.89,41.92,54473.0,39.036,39.0453,38.9987,39.0267,54473.0
2022-03-28 13:25:00,41.91,41.92,41.79,41.8,210034.0,39.0173,39.0267,38.9056,38.9149,210034.0
2022-03-28 13:30:00,41.79,41.8,41.71,41.71,170189.0,38.9056,38.9149,38.8311,38.8311,170189.0
2022-03-28 13:35:00,41.72,41.78,41.71,41.72,63952.0,38.8405,38.8963,38.8311,38.8405,63952.0
2022-03-28 13:40:00,41.73,41.81,41.72,41.8,57359.0,38.8498,38.9242,38.8405,38.9149,57359.0
2022-03-28 13:45:00,41.8,41.86,41.79,41.82,32319.0,38.9149,38.9708,38.9056,38.9336,32319.0
2022-03-28 13:50:00,41.81,41.84,41.75,41.77,87576.0,38.9242,38.9522,38.8684,38.887,87576.0
2022-03-28 13:55:00,41.77,41.79,41.73,41.77,32055.0,38.887,38.9056,38.8498,38.887,32055.0
2022-03-28 14:00:00,41.76,41.81,41.75,41.76,42383.0,38.8777,38.9242,38.8684,38.8777,42383.0
2022-03-28 14:05:00,41.77,41.78,41.74,41.75,39456.0,38.887,38.8963,38.8591,38.8684,39456.0
2022-03-28 14:10:00,41.75,41.8,41.75,41.77,37364.0,38.8684,38.9149,38.8684,38.887,37364.0
2022-03-28 14:15:00,41.77,41.79,41.69,41.75,94213.0,38.887,38.9056,38.8125,38.8684,94213.0
2022-03-28 14:20:00,41.75,41.82,41.74,41.8,44361.0,38.8684,38.9336,38.8591,38.9149,44361.0
2022-03-28 14:25:00,41.8,41.85,41.75,41.84,53236.0,38.9149,38.9615,38.8684,38.9522,53236.0
2022-03-28 14:30:00,41.84,41.96,41.83,41.95,82615.0,38.9522,39.0639,38.9429,39.0546,82615.0
2022-03-28 14:35:00,41.95,41.96,41.9,41.91,51134.0,39.0546,39.0639,39.008,39.0173,51134.0
2022-03-28 14:40:00,41.91,42.02,41.91,41.98,83960.0,39.0173,39.1197,39.0173,39.0825,83960.0
2022-03-28 14:45:00,41.98,42.0,41.95,41.98,45543.0,39.0825,39.1011,39.0546,39.0825,45543.0
2022-03-28 14:50:00,41.97,41.98,41.91,41.93,92915.0,39.0732,39.0825,39.0173,39.036,92915.0
2022-03-28 14:55:00,41.94,41.96,41.85,41.87,112212.0,39.0453,39.0639,38.9615,38.9801,112212.0
2022-03-28 15:00:00,41.87,41.93,41.82,41.86,131230.0,38.9801,39.036,38.9336,38.9708,131230.0
2022-03-28 15:05:00,41.86,41.88,41.8,41.83,71560.0,38.9708,38.9894,38.9149,38.9429,71560.0
2022-03-28 15:10:00,41.83,41.86,41.73,41.74,65928.0,38.9429,38.9708,38.8498,38.8591,65928.0
2022-03-28 15:15:00,41.73,41.76,41.66,41.68,116364.0,38.8498,38.8777,38.7846,38.8032,116364.0
2022-03-28 15:20:00,41.67,41.67,41.6,41.62,128688.0,38.7939,38.7939,38.7287,38.7474,128688.0
2022-03-28 15:25:00,41.62,41.62,41.51,41.52,135359.0,38.7474,38.7474,38.6449,38.6543,135359.0
2022-03-28 15:30:00,41.52,41.55,41.44,41.46,158612.0,38.6543,38.6822,38.5798,38.5984,158612.0
2022-03-28 15:35:00,41.45,41.52,41.44,41.51,211184.0,38.5891,38.6543,38.5798,38.6449,211184.0
2022-03-28 15:40:00,41.5,41.65,41.49,41.61,227565.0,38.6356,38.7753,38.6263,38.738,227565.0
2022-03-28 15:45:00,41.61,41.67,41.59,41.64,158443.0,38.738,38.7939,38.7194,38.766,158443.0
2022-03-28 15:50:00,41.64,41.73,41.61,41.73,265750.0,38.766,38.8498,38.738,38.8498,265750.0
2022-03-28 15:55:00,41.72,41.81,41.62,41.74,1347659.0,38.8405,38.9242,38.7474,38.8591,1347659.0
2022-03-29 09:30:00,40.49,40.6,40.19,40.41,678758.0,37.6953,37.7978,37.4161,37.6209,678758.0
2022-03-29 09:35:00,40.42,40.78,40.37,40.67,215740.0,37.6302,37.9653,37.5836,37.8629,215740.0
2022-03-29 09:40:00,40.67,41.17,40.66,41.12,228467.0,37.8629,38.3284,37.8536,38.2819,228467.0
2022-03-29 09:45:00,41.12,41.17,40.69,40.77,321109.0,38.2819,38.3284,37.8815,37.956,321109.0
2022-03-29 09:50:00,40.75,40.82,40.52,40.63,124816.0,37.9374,38.0026,37.7233,37.8257,124816.0
2022-03-29 09:55:00,40.64,40.98,40.62,40.98,101853.0,37.835,38.1515,37.8164,38.1515,101853.0
2022-03-29 10:00:00,40.99,41.01,40.65,40.9,129986.0,38.1608,38.1795,37.8443,38.0771,129986.0
2022-03-29 10:05:00,40.91,40.96,40.69,40.85,101875.0,38.0864,38.1329,37.8815,38.0305,101875.0
2022-03-29 10:10:00,40.85,41.12,40.79,41.02,121554.0,38.0305,38.2819,37.9746,38.1888,121554.0
2022-03-29 10:15:00,41.02,41.22,41.02,41.14,104599.0,38.1888,38.375,38.1888,38.3005,104599.0
2022-03-29 10:20:00,41.14,41.2,41.07,41.16,138319.0,38.3005,38.3563,38.2353,38.3191,138319.0
2022-03-29 10:25:00,41.16,41.31,41.15,41.28,139554.0,38.3191,38.4588,38.3098,38.4308,139554.0
2022-03-29 10:30:00,41.29,41.42,41.24,41.4,193302.0,38.4401,38.5612,38.3936,38.5425,193302.0
2022-03-29 10:35:00,41.4,41.59,41.37,41.58,186643.0,38.5425,38.7194,38.5146,38.7101,186643.0
2022-03-29 10:40:00,41.58,41.69,41.53,41.59,188351.0,38.7101,38.8125,38.6636,38.7194,188351.0
2022-03-29 10:45:00,41.59,41.63,41.36,41.42,107394.0,38.7194,38.7567,38.5053,38.5612,107394.0
2022-03-29 10:50:00,41.42,41.63,41.33,41.46,158965.0,38.5612,38.7567,38.4774,38.5984,158965.0
2022-03-29 10:55:00,41.46,41.51,41.39,41.46,261291.0,38.5984,38.6449,38.5332,38.5984,261291.0
2022-03-29 11:00:00,41.46,41.59,41.44,41.51,97633.0,38.5984,38.7194,38.5798,38.6449,97633.0
2022-03-29 11:05:00,41.51,41.51,41.34,41.43,96304.0,38.6449,38.6449,38.4867,38.5705,96304.0
2022-03-29 11:10:00,41.43,41.48,41.4,41.44,47449.0,38.5705,38.617,38.5425,38.5798,47449.0
2022-03-29 11:15:00,41.45,41.48,41.22,41.33,99641.0,38.5891,38.617,38.375,38.4774,99641.0
2022-03-29 11:20:00,41.34,41.49,41.33,41.48,40069.0,38.4867,38.6263,38.4774,38.617,40069.0
2022-03-29 11:25:00,41.49,41.58,41.43,41.58,55580.0,38.6263,38.7101,38.5705,38.7101,55580.0
2022-03-29 11:30:00,41.58,41.65,41.55,41.56,54181.0,38.7101,38.7753,38.6822,38.6915,54181.0
2022-03-29 11:35:00,41.57,41.62,41.54,41.55,76244.0,38.7008,38.7474,38.6729,38.6822,76244.0
2022-03-29 11:40:00,41.56,41.56,41.49,41.52,39194.0,38.6915,38.6915,38.6263,38.6543,39194.0
2022-03-29 11:45:00,41.52,41.57,41.47,41.54,31343.0,38.6543,38.7008,38.6077,38.6729,31343.0
2022-03-29 11:50:00,41.54,41.69,41.5,41.68,178807.0,38.6729,38.8125,38.6356,38.8032,178807.0
2022-03-29 11:55:00,41.67,41.74,41.62,41.66,169066.0,38.7939,38.8591,38.7474,38.7846,169066.0
2022-03-29 12:00:00,41.67,41.75,41.52,41.53,68456.0,38.7939,38.8684,38.6543,38.6636,68456.0
2022-03-29 12:05:00,41.53,41.58,41.4,41.43,45414.0,38.6636,38.7101,38.5425,38.5705,45414.0
2022-03-29 12:10:00,41.43,41.46,41.32,41.46,74070.0,38.5705,38.5984,38.4681,38.5984,74070.0
2022-03-29 12:15:00,41.47,41.54,41.44,41.52,30170.0,38.6077,38.6729,38.5798,38.6543,30170.0
2022-03-29 12:20:00,41.52,41.56,41.47,41.55,44434.0,38.6543,38.6915,38.6077,38.6822,44434.0
2022-03-29 12:25:00,41.54,41.58,41.53,41.58,34934.0,38.6729,38.7101,38.6636,38.7101,34934.0
2022-03-29 12:30:00,41.58,41.63,41.56,41.61,44050.0,38.7101,38.7567,38.6915,38.738,44050.0
2022-03-29 12:35:00,41.6,41.62,41.58,41.59,30581.0,38.7287,38.7474,38.7101,38.7194,30581.0
2022-03-29 12:40:00,41.59,41.66,41.58,41.63,64348.0,38.7194,38.7846,38.7101,38.7567,64348.0
2022-03-29 12:45:00,41.62,41.65,41.58,41.59,74641.0,38.7474,38.7753,38.7101,38.7194,74641.0
2022-03-29 12:50:00,41.58,41.62,41.55,41.57,55076.0,38.7101,38.7474,38.6822,38.7008,55076.0
2022-03-29 12:55:00,41.58,41.62,41.56,41.62,51433.0,38.7101,38.7474,38.6915,38.7474,51433.0
2022-03-29 13:00:00,41.63,41.63,41.55,41.6,84183.0,38.7567,38.7567,38.6822,38.7287,84183.0
2022-03-29 13:05:00,41.62,41.7,41.59,41.69,36127.0,38.7474,38.8218,38.7194,38.8125,36127.0
2022-03-29 13:10:00,41.69,41.7,41.6,41.7,33768.0,38.8125,38.8218,38.7287,38.8218,33768.0
2022-03-29 13:15:00,41.69,41.75,41.68,41.7,39333.0,38.8125,38.8684,38.8032,38.8218,39333.0
2022-03-29 13:20:00,41.69,41.81,41.67,41.8,68663.0,38.8125,38.9242,38.7939,38.9149,68663.0
2022-03-29 13:25:00,41.8,41.84,41.69,41.77,69095.0,38.9149,38.9522,38.8125,38.887,69095.0
2022-03-29 13:30:00,41.77,41.8,41.74,41.77,34026.0,38.887,38.9149,38.8591,38.887,34026.0
2022-03-29 13:35:00,41.78,41.99,41.75,41.98,105128.0,38.8963,39.0918,38.8684,39.0825,105128.0
2022-03-29 13:40:00,41.98,41.99,41.83,41.95,123700.0,39.0825,39.0918,38.9429,39.0546,123700.0
2022-03-29 13:45:00,41.94,42.04,41.87,41.9,106370.0,39.0453,39.1384,38.9801,39.008,106370.0
2022-03-29 13:50:00,41.9,41.99,41.88,41.98,42550.0,39.008,39.0918,38.9894,39.0825,42550.0
2022-03-29 13:55:00,41.99,42.05,41.97,42.05,78792.0,39.0918,39.1477,39.0732,39.1477,78792.0
2022-03-29 14:00:00,42.05,42.19,42.03,42.12,152384.0,39.1477,39.278,39.1291,39.2128,152384.0
2022-03-29 14:05:00,42.13,42.17,42.04,42.07,88195.0,39.2222,39.2594,39.1384,39.1663,88195.0
2022-03-29 14:10:00,42.07,42.11,42.03,42.11,47881.0,39.1663,39.2035,39.1291,39.2035,47881.0
2022-03-29 14:15:00,42.11,42.24,42.1,42.22,195840.0,39.2035,39.3246,39.1942,39.3059,195840.0
2022-03-29 14:20:00,42.22,42.28,42.14,42.27,158593.0,39.3059,39.3618,39.2315,39.3525,158593.0
2022-03-29 14:25:00,42.26,42.29,42.23,42.29,99182.0,39.3432,39.3711,39.3153,39.3711,99182.0
2022-03-29 14:30:00,42.29,42.29,42.12,42.2,140205.0,39.3711,39.3711,39.2128,39.2873,140205.0
2022-03-29 14:35:00,42.2,42.27,42.14,42.27,73854.0,39.2873,39.3525,39.2315,39.3525,73854.0
2022-03-29 14:40:00,42.27,42.32,42.25,42.26,88552.0,39.3525,39.399,39.3339,39.3432,88552.0
2022-03-29 14:45:00,42.27,42.32,42.24,42.29,79995.0,39.3525,39.399,39.3246,39.3711,79995.0
2022-03-29 14:50:00,42.3,42.32,42.27,42.29,135477.0,39.3804,39.399,39.3525,39.3711,135477.0
2022-03-29 14:55:00,42.28,42.41,42.26,42.38,94708.0,39.3618,39.4828,39.3432,39.4549,94708.0
2022-03-29 15:00:00,42.39,42.39,42.28,42.34,100956.0,39.4642,39.4642,39.3618,39.4177,100956.0
2022-03-29 15:05:00,42.34,42.42,42.34,42.41,37437.0,39.4177,39.4921,39.4177,39.4828,37437.0
2022-03-29 15:10:00,42.41,42.55,42.41,42.47,137016.0,39.4828,39.6132,39.4828,39.5387,137016.0
2022-03-29 15:15:00,42.48,42.6,42.46,42.56,117199.0,39.548,39.6597,39.5294,39.6225,117199.0
2022-03-29 15:20:00,42.56,42.59,42.54,42.55,145435.0,39.6225,39.6504,39.6039,39.6132,145435.0
2022-03-29 15:25:00,42.54,42.68,42.54,42.67,159142.0,39.6039,39.7342,39.6039,39.7249,159142.0
2022-03-29 15:30:00,42.66,42.73,42.63,42.73,210178.0,39.7156,39.7807,39.6876,39.7807,210178.0
2022-03-29 15:35:00,42.73,42.8,42.56,42.67,199994.0,39.7807,39.8459,39.6225,39.7249,199994.0
2022-03-29 15:40:00,42.66,42.68,42.58,42.65,268406.0,39.7156,39.7342,39.6411,39.7063,268406.0
2022-03-29 15:45:00,42.65,42.74,42.6,42.72,328767.0,39.7063,39.7901,39.6597,39.7714,328767.0
2022-03-29 15:50:00,42.72,42.74,42.6,42.69,371763.0,39.7714,39.7901,39.6597,39.7435,371763.0
2022-03-29 15:55:00,42.68,42.7,42.6,42.64,486746.0,39.7342,39.7528,39.6597,39.697,486746.0
2022-03-30 09:30:00,42.83,43.3,42.83,43.01,364912.0,39.8738,40.3114,39.8738,40.0414,364912.0
2022-03-30 09:35:00,43.02,43.45,43.02,43.18,197251.0,40.0507,40.451,40.0507,40.1997,197251.0
2022-03-30 09:40:00,43.2,43.27,42.64,42.68,172316.0,40.2183,40.2835,39.697,39.7342,172316.0
2022-03-30 09:45:00,42.67,42.76,42.49,42.71,163277.0,39.7249,39.8087,39.5573,39.7621,163277.0
2022-03-30 09:50:00,42.73,42.88,42.53,42.88,124175.0,39.7807,39.9204,39.5945,39.9204,124175.0
2022-03-30 09:55:00,42.86,42.89,42.51,42.7,99629.0,39.9018,39.9297,39.5759,39.7528,99629.0
2022-03-30 10:00:00,42.69,42.7,42.55,42.61,77176.0,39.7435,39.7528,39.6132,39.669,77176.0
2022-03-30 10:05:00,42.61,42.76,42.61,42.62,55578.0,39.669,39.8087,39.669,39.6783,55578.0
2022-03-30 10:10:00,42.61,42.8,42.58,42.67,78609.0,39.669,39.8459,39.6411,39.7249,78609.0
2022-03-30 10:15:00,42.64,42.71,42.44,42.47,95393.0,39.697,39.7621,39.5108,39.5387,95393.0
2022-03-30 10:20:00,42.48,42.55,42.43,42.52,52372.0,39.548,39.6132,39.5014,39.5852,52372.0
2022-03-30 10:25:00,42.52,42.61,42.5,42.6,32835.0,39.5852,39.669,39.5666,39.6597,32835.0
2022-03-30 10:30:00,42.6,42.68,42.47,42.53,52552.0,39.6597,39.7342,39.5387,39.5945,52552.0
2022-03-30 10:35:00,42.54,42.63,42.54,42.62,50726.0,39.6039,39.6876,39.6039,39.6783,50726.0
2022-03-30 10:40:00,42.61,42.81,42.6,42.79,70745.0,39.669,39.8552,39.6597,39.8366,70745.0
2022-03-30 10:45:00,42.78,42.81,42.66,42.68,46561.0,39.8273,39.8552,39.7156,39.7342,46561.0
2022-03-30 10:50:00,42.68,42.78,42.68,42.74,46533.0,39.7342,39.8273,39.7342,39.7901,46533.0
2022-03-30 10:55:00,42.74,42.86,42.67,42.72,108346.0,39.7901,39.9018,39.7249,39.7714,108346.0
2022-03-30 11:00:00,42.73,42.86,42.66,42.85,78302.0,39.7807,39.9018,39.7156,39.8925,78302.0
2022-03-30 11:05:00,42.84,42.85,42.75,42.78,40667.0,39.8832,39.8925,39.7994,39.8273,40667.0
2022-03-30 11:10:00,42.78,42.84,42.71,42.84,57042.0,39.8273,39.8832,39.7621,39.8832,57042.0
2022-03-30 11:15:00,42.83,42.88,42.77,42.82,80684.0,39.8738,39.9204,39.818,39.8645,80684.0
2022-03-30 11:20:00,42.82,42.88,42.72,42.77,58216.0,39.8645,39.9204,39.7714,39.818,58216.0
2022-03-30 11:25:00,42.77,42.78,42.69,42.73,73767.0,39.818,39.8273,39.7435,39.7807,73767.0
2022-03-30 11:30:00,42.74,42.84,42.72,42.83,81308.0,39.7901,39.8832,39.7714,39.8738,81308.0
2022-03-30 11:35:00,42.83,43.0,42.79,43.0,87850.0,39.8738,40.0321,39.8366,40.0321,87850.0
2022-03-30 11:40:00,43.0,43.02,42.89,42.89,50927.0,40.0321,40.0507,39.9297,39.9297,50927.0
2022-03-30 11:45:00,42.89,42.94,42.83,42.94,53870.0,39.9297,39.9762,39.8738,39.9762,53870.0
2022-03-30 11:50:00,42.94,43.0,42.92,42.98,34981.0,39.9762,40.0321,39.9576,40.0135,34981.0
2022-03-30 11:55:00,42.98,42.98,42.9,42.93,39354.0,40.0135,40.0135,39.939,39.9669,39354.0
2022-03-30 12:00:00,42.93,42.95,42.87,42.94,33272.0,39.9669,39.9856,39.9111,39.9762,33272.0
2022-03-30 12:05:00,42.94,42.95,42.86,42.91,67618.0,39.9762,39.9856,39.9018,39.9483,67618.0
2022-03-30 12:10:00,42.91,42.98,42.85,42.98,56071.0,39.9483,40.0135,39.8925,40.0135,56071.0
2022-03-30 12:15:00,42.98,43.03,42.91,42.94,64290.0,40.0135,40.06,39.9483,39.9762,64290.0
2022-03-30 12:20:00,42.94,42.97,42.87,42.88,110901.0,39.9762,40.0042,39.9111,39.9204,110901.0
2022-03-30 12:25:00,42.88,42.88,42.71,42.76,121840.0,39.9204,39.9204,39.7621,39.8087,121840.0
2022-03-30 12:30:00,42.77,42.83,42.75,42.76,62025.0,39.818,39.8738,39.7994,39.8087,62025.0
2022-03-30 12:35:00,42.77,42.77,42.58,42.6,102131.0,39.818,39.818,39.6411,39.6597,102131.0
2022-03-30 12:40:00,42.59,42.59,42.43,42.52,92406.0,39.6504,39.6504,39.5014,39.5852,92406.0
2022-03-30 12:45:00,42.52,42.58,42.5,42.58,55457.0,39.5852,39.6411,39.5666,39.6411,55457.0
2022-03-30 12:50:00,42.58,42.61,42.54,42.56,42635.0,39.6411,39.669,39.6039,39.6225,42635.0
2022-03-30 12:55:00,42.56,42.56,42.41,42.43,238673.0,39.6225,39.6225,39.4828,39.5014,238673.0
2022-03-30 13:00:00,42.42,42.49,42.25,42.35,242581.0,39.4921,39.5573,39.3339,39.427,242581.0
2022-03-30 13:05:00,42.34,42.45,42.3,42.44,200135.0,39.4177,39.5201,39.3804,39.5108,200135.0
2022-03-30 13:10:00,42.44,42.45,42.36,42.43,76354.0,39.5108,39.5201,39.4363,39.5014,76354.0
2022-03-30 13:15:00,42.43,42.48,42.39,42.46,43318.0,39.5014,39.548,39.4642,39.5294,43318.0
2022-03-30 13:20:00,42.46,42.53,42.45,42.46,54138.0,39.5294,39.5945,39.5201,39.5294,54138.0
2022-03-30 13:25:00,42.46,42.5,42.39,42.39,110619.0,39.5294,39.5666,39.4642,39.4642,110619.0
2022-03-30 13:30:00,42.39,42.4,42.28,42.3,124703.0,39.4642,39.4735,39.3618,39.3804,124703.0
2022-03-30 13:35:00,42.29,42.29,42.25,42.29,60767.0,39.3711,39.3711,39.3339,39.3711,60767.0
2022-03-30 13:40:00,42.29,42.35,42.25,42.26,99185.0,39.3711,39.427,39.3339,39.3432,99185.0
2022-03-30 13:45:00,42.26,42.26,42.12,42.16,214310.0,39.3432,39.3432,39.2128,39.2501,214310.0
2022-03-30 13:50:00,42.16,42.18,42.08,42.16,156552.0,39.2501,39.2687,39.1756,39.2501,156552.0
2022-03-30 13:55:00,42.16,42.31,42.14,42.29,70889.0,39.2501,39.3897,39.2315,39.3711,70889.0
2022-03-30 14:00:00,42.29,42.36,42.27,42.33,66982.0,39.3711,39.4363,39.3525,39.4084,66982.0
2022-03-30 14:05:00,42.32,42.37,42.29,42.33,35569.0,39.399,39.4456,39.3711,39.4084,35569.0
2022-03-30 14:10:00,42.34,42.44,42.32,42.41,120389.0,39.4177,39.5108,39.399,39.4828,120389.0
2022-03-30 14:15:00,42.4,42.41,42.34,42.37,30362.0,39.4735,39.4828,39.4177,39.4456,30362.0
2022-03-30 14:20:00,42.37,42.37,42.33,42.35,58036.0,39.4456,39.4456,39.4084,39.427,58036.0
2022-03-30 14:25:00,42.36,42.48,42.35,42.46,58191.0,39.4363,39.548,39.427,39.5294,58191.0
2022-03-30 14:30:00,42.47,42.49,42.36,42.38,93109.0,39.5387,39.5573,39.4363,39.4549,93109.0
2022-03-30 14:35:00,42.38,42.38,42.26,42.26,68211.0,39.4549,39.4549,39.3432,39.3432,68211.0
2022-03-30 14:40:00,42.26,42.3,42.22,42.26,76336.0,39.3432,39.3804,39.3059,39.3432,76336.0
2022-03-30 14:45:00,42.25,42.26,42.19,42.22,91240.0,39.3339,39.3432,39.278,39.3059,91240.0
2022-03-30 14:50:00,42.21,42.24,42.14,42.16,77591.0,39.2966,39.3246,39.2315,39.2501,77591.0
2022-03-30 14:55:00,42.16,42.18,42.05,42.11,80612.0,39.2501,39.2687,39.1477,39.2035,80612.0
2022-03-30 15:00:00,42.11,42.13,42.07,42.07,60157.0,39.2035,39.2222,39.1663,39.1663,60157.0
2022-03-30 15:05:00,42.08,42.17,42.06,42.12,90814.0,39.1756,39.2594,39.157,39.2128,90814.0
2022-03-30 15:10:00,42.11,42.12,42.05,42.11,82627.0,39.2035,39.2128,39.1477,39.2035,82627.0
2022-03-30 15:15:00,42.11,42.17,42.05,42.06,78295.0,39.2035,39.2594,39.1477,39.157,78295.0
2022-03-30 15:20:00,42.05,42.06,41.97,41.97,78009.0,39.1477,39.157,39.0732,39.0732,78009.0
2022-03-30 15:25:00,41.98,42.02,41.94,42.01,160029.0,39.0825,39.1197,39.0453,39.1104,160029.0
2022-03-30 15:30:00,42.01,42.08,41.97,42.08,107309.0,39.1104,39.1756,39.0732,39.1756,107309.0
2022-03-30 15:35:00,42.07,42.15,42.03,42.03,125042.0,39.1663,39.2408,39.1291,39.1291,125042.0
2022-03-30 15:40:00,42.04,42.07,41.98,42.06,119327.0,39.1384,39.1663,39.0825,39.157,119327.0
2022-03-30 15:45:00,42.07,42.14,42.06,42.09,153787.0,39.1663,39.2315,39.157,39.1849,153787.0
2022-03-30 15:50:00,42.09,42.09,41.99,42.02,235468.0,39.1849,39.1849,39.0918,39.1197,235468.0
2022-03-30 15:55:00,42.02,42.22,42.02,42.22,551831.0,39.1197,39.3059,39.1197,39.3059,551831.0
2022-03-31 09:30:00,41.69,42.19,41.63,42.15,349701.0,38.8125,39.278,38.7567,39.2408,349701.0
2022-03-31 09:35:00,42.16,42.25,41.91,41.99,269821.0,39.2501,39.3339,39.0173,39.0918,269821.0
2022-03-31 09:40:00,41.98,42.32,41.95,42.22,189511.0,39.0825,39.399,39.0546,39.3059,189511.0
2022-03-31 09:45:00,42.23,42.23,42.06,42.19,173553.0,39.3153,39.3153,39.157,39.278,173553.0
2022-03-31 09:50:00,42.19,42.41,42.04,42.05,189251.0,39.278,39.4828,39.1384,39.1477,189251.0
2022-03-31 09:55:00,42.06,42.18,41.81,41.81,153023.0,39.157,39.2687,38.9242,38.9242,153023.0
2022-03-31 10:00:00,41.79,41.83,41.68,41.74,77368.0,38.9056,38.9429,38.8032,38.8591,77368.0
2022-03-31 10:05:00,41.76,41.79,41.6,41.61,85774.0,38.8777,38.9056,38.7287,38.738,85774.0
2022-03-31 10:10:00,41.61,41.68,41.56,41.58,50396.0,38.738,38.8032,38.6915,38.7101,50396.0
2022-03-31 10:15:00,41.58,41.67,41.5,41.51,93074.0,38.7101,38.7939,38.6356,38.6449,93074.0
2022-03-31 10:20:00,41.51,41.52,41.39,41.42,131533.0,38.6449,38.6543,38.5332,38.5612,131533.0
2022-03-31 10:25:00,41.41,41.71,41.38,41.63,83070.0,38.5519,38.8311,38.5239,38.7567,83070.0
2022-03-31 10:30:00,41.63,41.72,41.6,41.7,59895.0,38.7567,38.8405,38.7287,38.8218,59895.0
2022-03-31 10:35:00,41.7,41.93,41.7,41.91,82487.0,38.8218,39.036,38.8218,39.0173,82487.0
2022-03-31 10:40:00,41.91,41.98,41.86,41.96,53820.0,39.0173,39.0825,38.9708,39.0639,53820.0
2022-03-31 10:45:00,41.96,41.99,41.79,41.86,73432.0,39.0639,39.0918,38.9056,38.9708,73432.0
2022-03-31 10:50:00,41.86,41.91,41.72,41.88,63607.0,38.9708,39.0173,38.8405,38.9894,63607.0
2022-03-31 10:55:00,41.89,42.06,41.89,42.05,66593.0,38.9987,39.157,38.9987,39.1477,66593.0
2022-03-31 11:00:00,42.04,42.08,41.88,41.89,41767.0,39.1384,39.1756,38.9894,38.9987,41767.0
2022-03-31 11:05:00,41.89,41.99,41.78,41.97,70210.0,38.9987,39.0918,38.8963,39.0732,70210.0
2022-03-31 11:10:00,41.96,42.01,41.93,41.97,80384.0,39.0639,39.1104,39.036,39.0732,80384.0
2022-03-31 11:15:00,41.97,42.08,41.95,42.01,69609.0,39.0732,39.1756,39.0546,39.1104,69609.0
2022-03-31 11:20:00,42.0,42.02,41.91,42.02,43208.0,39.1011,39.1197,39.0173,39.1197,43208.0
2022-03-31 11:25:00,42.02,42.15,42.02,42.02,72800.0,39.1197,39.2408,39.1197,39.1197,72800.0
2022-03-31 11:30:00,42.01,42.03,41.95,41.95,55306.0,39.1104,39.1291,39.0546,39.0546,55306.0
2022-03-31 11:35:00,41.94,41.96,41.89,41.92,58705.0,39.0453,39.0639,38.9987,39.0267,58705.0
2022-03-31 11:40:00,41.91,42.0,41.87,41.98,67894.0,39.0173,39.1011,38.9801,39.0825,67894.0
2022-03-31 11:45:00,41.98,42.0,41.9,41.95,42707.0,39.0825,39.1011,39.008,39.0546,42707.0
2022-03-31 11:50:00,41.94,42.05,41.92,41.97,39495.0,39.0453,39.1477,39.0267,39.0732,39495.0
2022-03-31 11:55:00,41.98,42.05,41.97,42.03,30699.0,39.0825,39.1477,39.0732,39.1291,30699.0
2022-03-31 12:00:00,42.03,42.05,42.01,42.02,29284.0,39.1291,39.1477,39.1104,39.1197,29284.0
2022-03-31 12:05:00,42.03,42.05,42.0,42.02,37170.0,39.1291,39.1477,39.1011,39.1197,37170.0
2022-03-31 12:10:00,42.03,42.13,42.02,42.09,37786.0,39.1291,39.2222,39.1197,39.1849,37786.0
2022-03-31 12:15:00,42.07,42.09,42.03,42.09,52235.0,39.1663,39.1849,39.1291,39.1849,52235.0
2022-03-31 12:20:00,42.1,42.13,42.05,42.06,137856.0,39.1942,39.2222,39.1477,39.157,137856.0
2022-03-31 12:25:00,42.05,42.05,41.97,42.02,35082.0,39.1477,39.1477,39.0732,39.1197,35082.0
2022-03-31 12:30:00,42.02,42.1,42.02,42.09,55227.0,39.1197,39.1942,39.1197,39.1849,55227.0
2022-03-31 12:35:00,42.09,42.15,42.06,42.13,40867.0,39.1849,39.2408,39.157,39.2222,40867.0
2022-03-31 12:40:00,42.12,42.16,42.1,42.14,56188.0,39.2128,39.2501,39.1942,39.2315,56188.0
2022-03-31 12:45:00,42.14,42.15,42.08,42.09,40564.0,39.2315,39.2408,39.1756,39.1849,40564.0
2022-03-31 12:50:00,42.1,42.11,42.06,42.08,34843.0,39.1942,39.2035,39.157,39.1756,34843.0
2022-03-31 12:55:00,42.07,42.13,42.05,42.09,43957.0,39.1663,39.2222,39.1477,39.1849,43957.0
2022-03-31 13:00:00,42.09,42.12,42.07,42.11,18168.0,39.1849,39.2128,39.1663,39.2035,18168.0
2022-03-31 13:05:00,42.11,42.15,42.07,42.11,37506.0,39.2035,39.2408,39.1663,39.2035,37506.0
2022-03-31 13:10:00,42.11,42.13,42.07,42.07,25213.0,39.2035,39.2222,39.1663,39.1663,25213.0
2022-03-31 13:15:00,42.07,42.12,42.05,42.11,47100.0,39.1663,39.2128,39.1477,39.2035,47100.0
2022-03-31 13:20:00,42.11,42.15,42.1,42.14,46744.0,39.2035,39.2408,39.1942,39.2315,46744.0
2022-03-31 13:25:00,42.14,42.15,42.12,42.13,48972.0,39.2315,39.2408,39.2128,39.2222,48972.0
2022-03-31 13:30:00,42.12,42.12,41.95,41.96,73755.0,39.2128,39.2128,39.0546,39.0639,73755.0
2022-03-31 13:35:00,41.95,42.08,41.92,42.02,129657.0,39.0546,39.1756,39.0267,39.1197,129657.0
2022-03-31 13:40:00,42.03,42.1,42.03,42.1,52700.0,39.1291,39.1942,39.1291,39.1942,52700.0
2022-03-31 13:45:00,42.09,42.15,42.08,42.14,41420.0,39.1849,39.2408,39.1756,39.2315,41420.0
2022-03-31 13:50:00,42.14,42.14,42.06,42.07,45940.0,39.2315,39.2315,39.157,39.1663,45940.0
2022-03-31 13:55:00,42.07,42.07,41.99,42.01,49967.0,39.1663,39.1663,39.0918,39.1104,49967.0
2022-03-31 14:00:00,42.0,42.02,41.92,41.94,53751.0,39.1011,39.1197,39.0267,39.0453,53751.0
2022-03-31 14:05:00,41.95,42.02,41.92,41.97,43782.0,39.0546,39.1197,39.0267,39.0732,43782.0
2022-03-31 14:10:00,41.96,41.96,41.91,41.95,35228.0,39.0639,39.0639,39.0173,39.0546,35228.0
2022-03-31 14:15:00,41.94,41.95,41.84,41.84,45496.0,39.0453,39.0546,38.9522,38.9522,45496.0
2022-03-31 14:20:00,41.84,41.86,41.75,41.75,40078.0,38.9522,38.9708,38.8684,38.8684,40078.0
2022-03-31 14:25:00,41.76,41.77,41.7,41.71,56541.0,38.8777,38.887,38.8218,38.8311,56541.0
2022-03-31 14:30:00,41.7,41.76,41.69,41.71,56902.0,38.8218,38.8777,38.8125,38.8311,56902.0
2022-03-31 14:35:00,41.72,41.76,41.65,41.66,36361.0,38.8405,38.8777,38.7753,38.7846,36361.0
2022-03-31 14:40:00,41.66,41.71,41.55,41.55,68266.0,38.7846,38.8311,38.6822,38.6822,68266.0
2022-03-31 14:45:00,41.55,41.63,41.49,41.63,90054.0,38.6822,38.7567,38.6263,38.7567,90054.0
2022-03-31 14:50:00,41.62,41.64,41.59,41.62,53143.0,38.7474,38.766,38.7194,38.7474,53143.0
2022-03-31 14:55:00,41.61,41.68,41.6,41.64,40801.0,38.738,38.8032,38.7287,38.766,40801.0
2022-03-31 15:00:00,41.64,41.73,41.63,41.72,46162.0,38.766,38.8498,38.7567,38.8405,46162.0
2022-03-31 15:05:00,41.72,41.73,41.65,41.66,59536.0,38.8405,38.8498,38.7753,38.7846,59536.0
2022-03-31 15:10:00,41.67,41.75,41.66,41.73,55786.0,38.7939,38.8684,38.7846,38.8498,55786.0
2022-03-31 15:15:00,41.73,41.81,41.73,41.77,54399.0,38.8498,38.9242,38.8498,38.887,54399.0
2022-03-31 15:20:00,41.77,41.82,41.72,41.73,73018.0,38.887,38.9336,38.8405,38.8498,73018.0
2022-03-31 15:25:00,41.73,41.76,41.68,41.69,97797.0,38.8498,38.8777,38.8032,38.8125,97797.0
2022-03-31 15:30:00,41.69,41.7,41.54,41.56,104424.0,38.8125,38.8218,38.6729,38.6915,104424.0
2022-03-31 15:35:00,41.55,41.62,41.53,41.58,106422.0,38.6822,38.7474,38.6636,38.7101,106422.0
2022-03-31 15:40:00,41.57,41.58,41.47,41.48,121153.0,38.7008,38.7101,38.6077,38.617,121153.0
2022-03-31 15:45:00,41.48,41.49,41.27,41.28,250829.0,38.617,38.6263,38.4215,38.4308,250829.0
2022-03-31 15:50:00,41.27,41.48,41.24,41.47,405867.0,38.4215,38.617,38.3936,38.6077,405867.0
2022-03-31 15:55:00,41.47,41.5,41.29,41.3,1092360.0,38.6077,38.6356,38.4401,38.4494,1092360.0
2022-04-01 09:30:00,41.2,41.88,41.18,41.84,279811.0,38.3563,38.9894,38.3377,38.9522,279811.0
2022-04-01 09:35:00,41.88,42.47,41.86,42.29,345819.0,38.9894,39.5387,38.9708,39.3711,345819.0
2022-04-01 09:40:00,42.29,42.3,41.98,42.0,333061.0,39.3711,39.3804,39.0825,39.1011,333061.0
2022-04-01 09:45:00,42.0,42.3,42.0,42.25,302548.0,39.1011,39.3804,39.1011,39.3339,302548.0
2022-04-01 09:50:00,42.23,42.26,42.0,42.11,117707.0,39.3153,39.3432,39.1011,39.2035,117707.0
2022-04-01 09:55:00,42.1,42.22,41.99,42.09,138569.0,39.1942,39.3059,39.0918,39.1849,138569.0
2022-04-01 10:00:00,42.09,42.24,42.05,42.2,107100.0,39.1849,39.3246,39.1477,39.2873,107100.0
2022-04-01 10:05:00,42.2,42.36,42.1,42.29,139017.0,39.2873,39.4363,39.1942,39.3711,139017.0
2022-04-01 10:10:00,42.28,42.3,42.12,42.18,64826.0,39.3618,39.3804,39.2128,39.2687,64826.0
2022-04-01 10:15:00,42.17,42.17,42.01,42.11,145695.0,39.2594,39.2594,39.1104,39.2035,145695.0
2022-04-01 10:20:00,42.1,42.11,41.87,41.9,76270.0,39.1942,39.2035,38.9801,39.008,76270.0
2022-04-01 10:25:00,41.9,42.12,41.83,42.03,70097.0,39.008,39.2128,38.9429,39.1291,70097.0
2022-04-01 10:30:00,42.02,42.06,41.89,42.01,140296.0,39.1197,39.157,38.9987,39.1104,140296.0
2022-04-01 10:35:00,42.01,42.06,41.88,41.93,73334.0,39.1104,39.157,38.9894,39.036,73334.0
2022-04-01 10:40:00,41.92,41.95,41.75,41.77,75995.0,39.0267,39.0546,38.8684,38.887,75995.0
2022-04-01 10:45:00,41.78,41.99,41.77,41.95,65158.0,38.8963,39.0918,38.887,39.0546,65158.0
2022-04-01 10:50:00,41.95,42.05,41.91,41.91,75446.0,39.0546,39.1477,39.0173,39.0173,75446.0
2022-04-01 10:55:00,41.91,42.06,41.91,42.02,73345.0,39.0173,39.157,39.0173,39.1197,73345.0
2022-04-01 11:00:00,42.01,42.11,42.0,42.04,69143.0,39.1104,39.2035,39.1011,39.1384,69143.0
2022-04-01 11:05:00,42.04,42.18,42.01,42.11,76431.0,39.1384,39.2687,39.1104,39.2035,76431.0
2022-04-01 11:10:00,42.1,42.23,42.1,42.23,82116.0,39.1942,39.3153,39.1942,39.3153,82116.0
2022-04-01 11:15:00,42.23,42.29,42.12,42.13,66619.0,39.3153,39.3711,39.2128,39.2222,66619.0
2022-04-01 11:20:00,42.13,42.32,42.13,42.3,72987.0,39.2222,39.399,39.2222,39.3804,72987.0
2022-04-01 11:25:00,42.3,42.33,42.23,42.31,62898.0,39.3804,39.4084,39.3153,39.3897,62898.0
2022-04-01 11:30:00,42.3,42.32,42.18,42.21,64937.0,39.3804,39.399,39.2687,39.2966,64937.0
2022-04-01 11:35:00,42.21,42.21,42.13,42.16,46581.0,39.2966,39.2966,39.2222,39.2501,46581.0
2022-04-01 11:40:00,42.16,42.19,42.05,42.07,71443.0,39.2501,39.278,39.1477,39.1663,71443.0
2022-04-01 11:45:00,42.07,42.08,41.98,41.98,34404.0,39.1663,39.1756,39.0825,39.0825,34404.0
2022-04-01 11:50:00,41.98,42.09,41.95,42.05,48454.0,39.0825,39.1849,39.0546,39.1477,48454.0
2022-04-01 11:55:00,42.05,42.07,41.98,41.99,30938.0,39.1477,39.1663,39.0825,39.0918,30938.0
2022-04-01 12:00:00,41.99,42.07,41.95,42.02,88261.0,39.0918,39.1663,39.0546,39.1197,88261.0
2022-04-01 12:05:00,42.02,42.04,41.94,41.97,66559.0,39.1197,39.1384,39.0453,39.0732,66559.0
2022-04-01 12:10:00,41.97,41.97,41.84,41.85,34577.0,39.0732,39.0732,38.9522,38.9615,34577.0
2022-04-01 12:15:00,41.85,41.89,41.77,41.81,50209.0,38.9615,38.9987,38.887,38.9242,50209.0
2022-04-01 12:20:00,41.82,41.86,41.67,41.68,63961.0,38.9336,38.9708,38.7939,38.8032,63961.0
2022-04-01 12:25:00,41.67,41.72,41.65,41.66,67384.0,38.7939,38.8405,38.7753,38.7846,67384.0
2022-04-01 12:30:00,41.65,41.66,41.46,41.48,73855.0,38.7753,38.7846,38.5984,38.617,73855.0
2022-04-01 12:35:00,41.49,41.57,41.46,41.54,47982.0,38.6263,38.7008,38.5984,38.6729,47982.0
2022-04-01 12:40:00,41.53,41.62,41.46,41.62,38083.0,38.6636,38.7474,38.5984,38.7474,38083.0
2022-04-01 12:45:00,41.63,41.63,41.58,41.61,78049.0,38.7567,38.7567,38.7101,38.738,78049.0
2022-04-01 12:50:00,41.6,41.71,41.6,41.71,36456.0,38.7287,38.8311,38.7287,38.8311,36456.0
2022-04-01 12:55:00,41.71,41.75,41.66,41.72,40213.0,38.8311,38.8684,38.7846,38.8405,40213.0
2022-04-01 13:00:00,41.72,41.74,41.62,41.64,26564.0,38.8405,38.8591,38.7474,38.766,26564.0
2022-04-01 13:05:00,41.64,41.76,41.63,41.73,48370.0,38.766,38.8777,38.7567,38.8498,48370.0
2022-04-01 13:10:00,41.72,41.73,41.69,41.72,72901.0,38.8405,38.8498,38.8125,38.8405,72901.0
2022-04-01 13:15:00,41.73,41.73,41.54,41.54,42495.0,38.8498,38.8498,38.6729,38.6729,42495.0
2022-04-01 13:20:00,41.55,41.55,41.39,41.47,52898.0,38.6822,38.6822,38.5332,38.6077,52898.0
2022-04-01 13:25:00,41.48,41.49,41.4,41.48,40897.0,38.617,38.6263,38.5425,38.617,40897.0
2022-04-01 13:30:00,41.48,41.49,41.41,41.45,27550.0,38.617,38.6263,38.5519,38.5891,27550.0
2022-04-01 13:35:00,41.45,41.53,41.44,41.52,133277.0,38.5891,38.6636,38.5798,38.6543,133277.0
2022-04-01 13:40:00,41.52,41.74,41.51,41.62,132466.0,38.6543,38.8591,38.6449,38.7474,132466.0
2022-04-01 13:45:00,41.61,41.69,41.57,41.58,66838.0,38.738,38.8125,38.7008,38.7101,66838.0
2022-04-01 13:50:00,41.57,41.61,41.51,41.58,62060.0,38.7008,38.738,38.6449,38.7101,62060.0
2022-04-01 13:55:00,41.57,41.68,41.56,41.65,89866.0,38.7008,38.8032,38.6915,38.7753,89866.0
2022-04-01 14:00:00,41.65,41.81,41.64,41.8,92727.0,38.7753,38.9242,38.766,38.9149,92727.0
2022-04-01 14:05:00,41.81,41.86,41.79,41.85,118195.0,38.9242,38.9708,38.9056,38.9615,118195.0
2022-04-01 14:10:00,41.84,41.85,41.78,41.84,58520.0,38.9522,38.9615,38.8963,38.9522,58520.0
2022-04-01 14:15:00,41.84,41.88,41.81,41.82,44138.0,38.9522,38.9894,38.9242,38.9336,44138.0
2022-04-01 14:20:00,41.82,41.9,41.79,41.87,60252.0,38.9336,39.008,38.9056,38.9801,60252.0
2022-04-01 14:25:00,41.87,41.93,41.86,41.92,34361.0,38.9801,39.036,38.9708,39.0267,34361.0
2022-04-01 14:30:00,41.93,41.98,41.91,41.92,36144.0,39.036,39.0825,39.0173,39.0267,36144.0
2022-04-01 14:35:00,41.92,41.96,41.88,41.94,23887.0,39.0267,39.0639,38.9894,39.0453,23887.0
2022-04-01 14:40:00,41.94,41.95,41.88,41.91,31577.0,39.0453,39.0546,38.9894,39.0173,31577.0
2022-04-01 14:45:00,41.91,41.93,41.84,41.86,22361.0,39.0173,39.036,38.9522,38.9708,22361.0
2022-04-01 14:50:00,41.85,41.9,41.83,41.87,29894.0,38.9615,39.008,38.9429,38.9801,29894.0
2022-04-01 14:55:00,41.88,41.89,41.83,41.88,58580.0,38.9894,38.9987,38.9429,38.9894,58580.0
2022-04-01 15:00:00,41.88,41.91,41.84,41.88,96007.0,38.9894,39.0173,38.9522,38.9894,96007.0
2022-04-01 15:05:00,41.87,41.87,41.77,41.79,47428.0,38.9801,38.9801,38.887,38.9056,47428.0
2022-04-01 15:10:00,41.77,41.79,41.71,41.73,68739.0,38.887,38.9056,38.8311,38.8498,68739.0
2022-04-01 15:15:00,41.73,41.75,41.64,41.7,98256.0,38.8498,38.8684,38.766,38.8218,98256.0
2022-04-01 15:20:00,41.7,41.71,41.66,41.69,51884.0,38.8218,38.8311,38.7846,38.8125,51884.0
2022-04-01 15:25:00,41.69,41.73,41.68,41.73,72761.0,38.8125,38.8498,38.8032,38.8498,72761.0
2022-04-01 15:30:00,41.72,41.73,41.59,41.62,104137.0,38.8405,38.8498,38.7194,38.7474,104137.0
2022-04-01 15:35:00,41.62,41.62,41.52,41.58,156466.0,38.7474,38.7474,38.6543,38.7101,156466.0
2022-04-01 15:40:00,41.57,41.71,41.57,41.61,125561.0,38.7008,38.8311,38.7008,38.738,125561.0
2022-04-01 15:45:00,41.6,41.63,41.52,41.54,279858.0,38.7287,38.7567,38.6543,38.6729,279858.0
2022-04-01 15:50:00,41.52,41.75,41.44,41.71,424022.0,38.6543,38.8684,38.5798,38.8311,424022.0
2022-04-01 15:55:00,41.7,41.83,41.64,41.66,972001.0,38.8218,38.9429,38.766,38.7846,972001.0
2022-04-04 09:30:00,41.92,42.2,41.77,42.18,349309.0,39.0267,39.2873,38.887,39.2687,349309.0
2022-04-04 09:35:00,42.18,42.27,41.59,41.67,254501.0,39.2687,39.3525,38.7194,38.7939,254501.0
2022-04-04 09:40:00,41.68,41.87,41.53,41.54,215488.0,38.8032,38.9801,38.6636,38.6729,215488.0
2022-04-04 09:45:00,41.52,41.52,41.11,41.27,134399.0,38.6543,38.6543,38.2726,38.4215,134399.0
2022-04-04 09:50:00,41.3,41.31,41.06,41.31,119590.0,38.4494,38.4588,38.226,38.4588,119590.0
2022-04-04 09:55:00,41.32,41.44,41.31,41.41,111000.0,38.4681,38.5798,38.4588,38.5519,111000.0
2022-04-04 10:00:00,41.41,41.51,41.36,41.47,94437.0,38.5519,38.6449,38.5053,38.6077,94437.0
2022-04-04 10:05:00,41.48,41.5,41.33,41.38,80259.0,38.617,38.6356,38.4774,38.5239,80259.0
2022-04-04 10:10:00,41.37,41.41,41.15,41.34,90171.0,38.5146,38.5519,38.3098,38.4867,90171.0
2022-04-04 10:15:00,41.32,41.49,41.28,41.4,65649.0,38.4681,38.6263,38.4308,38.5425,65649.0
2022-04-04 10:20:00,41.41,41.47,41.33,41.4,61052.0,38.5519,38.6077,38.4774,38.5425,61052.0
2022-04-04 10:25:00,41.39,41.61,41.36,41.51,71927.0,38.5332,38.738,38.5053,38.6449,71927.0
2022-04-04 10:30:00,41.52,41.57,41.41,41.54,60796.0,38.6543,38.7008,38.5519,38.6729,60796.0
2022-04-04 10:35:00,41.52,41.53,41.36,41.45,71812.0,38.6543,38.6636,38.5053,38.5891,71812.0
2022-04-04 10:40:00,41.44,41.64,41.43,41.5,74460.0,38.5798,38.766,38.5705,38.6356,74460.0
2022-04-04 10:45:00,41.51,41.57,41.42,41.49,57642.0,38.6449,38.7008,38.5612,38.6263,57642.0
2022-04-04 10:50:00,41.49,41.55,41.4,41.42,66797.0,38.6263,38.6822,38.5425,38.5612,66797.0
2022-04-04 10:55:00,41.42,41.48,41.37,41.39,35645.0,38.5612,38.617,38.5146,38.5332,35645.0
2022-04-04 11:00:00,41.4,41.41,41.21,41.22,68716.0,38.5425,38.5519,38.3657,38.375,68716.0
2022-04-04 11:05:00,41.22,41.26,41.13,41.25,85809.0,38.375,38.4122,38.2912,38.4029,85809.0
2022-04-04 11:10:00,41.25,41.26,41.04,41.09,128741.0,38.4029,38.4122,38.2074,38.2539,128741.0
2022-04-04 11:15:00,41.09,41.25,41.09,41.23,60568.0,38.2539,38.4029,38.2539,38.3843,60568.0
2022-04-04 11:20:00,41.22,41.3,41.21,41.29,38277.0,38.375,38.4494,38.3657,38.4401,38277.0
2022-04-04 11:25:00,41.29,41.31,41.11,41.16,53850.0,38.4401,38.4588,38.2726,38.3191,53850.0
2022-04-04 11:30:00,41.16,41.22,41.11,41.19,80318.0,38.3191,38.375,38.2726,38.347,80318.0
2022-04-04 11:35:00,41.17,41.21,41.1,41.11,45413.0,38.3284,38.3657,38.2632,38.2726,45413.0
2022-04-04 11:40:00,41.12,41.12,41.01,41.03,53965.0,38.2819,38.2819,38.1795,38.1981,53965.0
2022-04-04 11:45:00,41.04,41.07,40.98,40.99,68163.0,38.2074,38.2353,38.1515,38.1608,68163.0
2022-04-04 11:50:00,40.98,41.07,40.88,41.07,90805.0,38.1515,38.2353,38.0584,38.2353,90805.0
2022-04-04 11:55:00,41.08,41.16,41.07,41.14,42457.0,38.2446,38.3191,38.2353,38.3005,42457.0
2022-04-04 12:00:00,41.14,41.16,41.08,41.08,50598.0,38.3005,38.3191,38.2446,38.2446,50598.0
2022-04-04 12:05:00,41.08,41.11,41.0,41.07,60527.0,38.2446,38.2726,38.1701,38.2353,60527.0
2022-04-04 12:10:00,41.07,41.09,41.01,41.07,69945.0,38.2353,38.2539,38.1795,38.2353,69945.0
2022-04-04 12:15:00,41.08,41.11,41.05,41.08,62833.0,38.2446,38.2726,38.2167,38.2446,62833.0
2022-04-04 12:20:00,41.07,41.08,40.92,40.93,60913.0,38.2353,38.2446,38.0957,38.105,60913.0
2022-04-04 12:25:00,40.93,40.95,40.84,40.91,76590.0,38.105,38.1236,38.0212,38.0864,76590.0
2022-04-04 12:30:00,40.91,40.94,40.85,40.93,51836.0,38.0864,38.1143,38.0305,38.105,51836.0
2022-04-04 12:35:00,40.93,40.93,40.81,40.83,44551.0,38.105,38.105,37.9933,38.0119,44551.0
2022-04-04 12:40:00,40.83,40.89,40.83,40.88,46318.0,38.0119,38.0677,38.0119,38.0584,46318.0
2022-04-04 12:45:00,40.88,40.95,40.87,40.91,45122.0,38.0584,38.1236,38.0491,38.0864,45122.0
2022-04-04 12:50:00,40.91,40.92,40.83,40.83,29688.0,38.0864,38.0957,38.0119,38.0119,29688.0
2022-04-04 12:55:00,40.84,40.9,40.79,40.86,58884.0,38.0212,38.0771,37.9746,38.0398,58884.0
2022-04-04 13:00:00,40.85,40.86,40.77,40.77,57791.0,38.0305,38.0398,37.956,37.956,57791.0
2022-04-04 13:05:00,40.77,40.82,40.74,40.81,53665.0,37.956,38.0026,37.9281,37.9933,53665.0
2022-04-04 13:10:00,40.82,40.88,40.78,40.82,53906.0,38.0026,38.0584,37.9653,38.0026,53906.0
2022-04-04 13:15:00,40.82,40.96,40.81,40.94,46030.0,38.0026,38.1329,37.9933,38.1143,46030.0
2022-04-04 13:20:00,40.94,41.1,40.94,41.01,158947.0,38.1143,38.2632,38.1143,38.1795,158947.0
2022-04-04 13:25:00,41.0,41.01,40.94,40.96,36848.0,38.1701,38.1795,38.1143,38.1329,36848.0
2022-04-04 13:30:00,40.95,40.99,40.93,40.95,41164.0,38.1236,38.1608,38.105,38.1236,41164.0
2022-04-04 13:35:00,40.94,41.02,40.94,40.98,55537.0,38.1143,38.1888,38.1143,38.1515,55537.0
2022-04-04 13:40:00,40.99,41.14,40.99,41.13,71056.0,38.1608,38.3005,38.1608,38.2912,71056.0
2022-04-04 13:45:00,41.13,41.16,41.1,41.16,37088.0,38.2912,38.3191,38.2632,38.3191,37088.0
2022-04-04 13:50:00,41.16,41.18,41.13,41.17,30942.0,38.3191,38.3377,38.2912,38.3284,30942.0
2022-04-04 13:55:00,41.17,41.18,41.15,41.18,29597.0,38.3284,38.3377,38.3098,38.3377,29597.0
2022-04-04 14:00:00,41.18,41.36,41.18,41.33,112919.0,38.3377,38.5053,38.3377,38.4774,112919.0
2022-04-04 14:05:00,41.33,41.39,41.32,41.34,78962.0,38.4774,38.5332,38.4681,38.4867,78962.0
2022-04-04 14:10:00,41.34,41.35,41.23,41.29,78642.0,38.4867,38.496,38.3843,38.4401,78642.0
2022-04-04 14:15:00,41.3,41.36,41.28,41.34,59087.0,38.4494,38.5053,38.4308,38.4867,59087.0
2022-04-04 14:20:00,41.34,41.36,41.31,41.32,35902.0,38.4867,38.5053,38.4588,38.4681,35902.0
2022-04-04 14:25:00,41.32,41.36,41.32,41.36,37260.0,38.4681,38.5053,38.4681,38.5053,37260.0
2022-04-04 14:30:00,41.35,41.36,41.31,41.36,80001.0,38.496,38.5053,38.4588,38.5053,80001.0
2022-04-04 14:35:00,41.36,41.39,41.28,41.37,81353.0,38.5053,38.5332,38.4308,38.5146,81353.0
2022-04-04 14:40:00,41.37,41.38,41.29,41.32,60771.0,38.5146,38.5239,38.4401,38.4681,60771.0
2022-04-04 14:45:00,41.32,41.35,41.25,41.28,79433.0,38.4681,38.496,38.4029,38.4308,79433.0
2022-04-04 14:50:00,41.28,41.37,41.26,41.37,96011.0,38.4308,38.5146,38.4122,38.5146,96011.0
2022-04-04 14:55:00,41.36,41.37,41.32,41.34,34149.0,38.5053,38.5146,38.4681,38.4867,34149.0
2022-04-04 15:00:00,41.33,41.38,41.31,41.34,48873.0,38.4774,38.5239,38.4588,38.4867,48873.0
2022-04-04 15:05:00,41.35,41.36,41.29,41.32,51773.0,38.496,38.5053,38.4401,38.4681,51773.0
2022-04-04 15:10:00,41.32,41.4,41.26,41.34,123273.0,38.4681,38.5425,38.4122,38.4867,123273.0
2022-04-04 15:15:00,41.34,41.36,41.27,41.29,89236.0,38.4867,38.5053,38.4215,38.4401,89236.0
2022-04-04 15:20:00,41.29,41.34,41.28,41.3,68492.0,38.4401,38.4867,38.4308,38.4494,68492.0
2022-04-04 15:25:00,41.3,41.35,41.3,41.33,60372.0,38.4494,38.496,38.4494,38.4774,60372.0
2022-04-04 15:30:00,41.33,41.34,41.26,41.32,117033.0,38.4774,38.4867,38.4122,38.4681,117033.0
2022-04-04 15:35:00,41.32,41.42,41.3,41.41,134936.0,38.4681,38.5612,38.4494,38.5519,134936.0
2022-04-04 15:40:00,41.41,41.41,41.29,41.33,113697.0,38.5519,38.5519,38.4401,38.4774,113697.0
2022-04-04 15:45:00,41.33,41.44,41.31,41.34,197279.0,38.4774,38.5798,38.4588,38.4867,197279.0
2022-04-04 15:50:00,41.33,41.58,41.32,41.51,214184.0,38.4774,38.7101,38.4681,38.6449,214184.0
2022-04-04 15:55:00,41.52,41.58,41.43,41.54,719840.0,38.6543,38.7101,38.5705,38.6729,719840.0
2022-04-05 09:30:00,41.47,42.23,41.42,42.19,317948.0,38.6077,39.3153,38.5612,39.278,317948.0
2022-04-05 09:35:00,42.2,42.36,41.98,42.03,206228.0,39.2873,39.4363,39.0825,39.1291,206228.0
2022-04-05 09:40:00,42.04,42.15,41.98,42.07,103917.0,39.1384,39.2408,39.0825,39.1663,103917.0
2022-04-05 09:45:00,42.09,42.12,41.85,41.88,125421.0,39.1849,39.2128,38.9615,38.9894,125421.0
2022-04-05 09:50:00,41.87,41.88,41.7,41.77,92769.0,38.9801,38.9894,38.8218,38.887,92769.0
2022-04-05 09:55:00,41.77,41.92,41.7,41.73,56311.0,38.887,39.0267,38.8218,38.8498,56311.0
2022-04-05 10:00:00,41.73,41.74,41.59,41.66,88645.0,38.8498,38.8591,38.7194,38.7846,88645.0
2022-04-05 10:05:00,41.65,41.65,41.15,41.23,215069.0,38.7753,38.7753,38.3098,38.3843,215069.0
2022-04-05 10:10:00,41.2,41.4,41.18,41.2,158770.0,38.3563,38.5425,38.3377,38.3563,158770.0
2022-04-05 10:15:00,41.2,41.2,41.04,41.1,181618.0,38.3563,38.3563,38.2074,38.2632,181618.0
2022-04-05 10:20:00,41.1,41.16,40.92,41.01,163241.0,38.2632,38.3191,38.0957,38.1795,163241.0
2022-04-05 10:25:00,41.02,41.06,40.96,40.99,133196.0,38.1888,38.226,38.1329,38.1608,133196.0
2022-04-05 10:30:00,40.99,41.05,40.9,40.92,90247.0,38.1608,38.2167,38.0771,38.0957,90247.0
2022-04-05 10:35:00,40.91,41.04,40.86,40.95,173743.0,38.0864,38.2074,38.0398,38.1236,173743.0
2022-04-05 10:40:00,40.96,41.16,40.96,41.01,96457.0,38.1329,38.3191,38.1329,38.1795,96457.0
2022-04-05 10:45:00,41.01,41.19,40.97,41.16,75161.0,38.1795,38.347,38.1422,38.3191,75161.0
2022-04-05 10:50:00,41.16,41.24,41.11,41.13,47730.0,38.3191,38.3936,38.2726,38.2912,47730.0
2022-04-05 10:55:00,41.13,41.23,41.07,41.13,58532.0,38.2912,38.3843,38.2353,38.2912,58532.0
2022-04-05 11:00:00,41.12,41.26,41.08,41.25,67941.0,38.2819,38.4122,38.2446,38.4029,67941.0
2022-04-05 11:05:00,41.24,41.26,41.16,41.22,51236.0,38.3936,38.4122,38.3191,38.375,51236.0
2022-04-05 11:10:00,41.22,41.23,41.01,41.15,58618.0,38.375,38.3843,38.1795,38.3098,58618.0
2022-04-05 11:15:00,41.15,41.2,41.13,41.14,42426.0,38.3098,38.3563,38.2912,38.3005,42426.0
2022-04-05 11:20:00,41.15,41.23,41.06,41.08,39277.0,38.3098,38.3843,38.226,38.2446,39277.0
2022-04-05 11:25:00,41.06,41.1,41.03,41.03,41787.0,38.226,38.2632,38.1981,38.1981,41787.0
2022-04-05 11:30:00,41.04,41.11,40.97,41.1,62505.0,38.2074,38.2726,38.1422,38.2632,62505.0
2022-04-05 11:35:00,41.09,41.18,41.04,41.06,55267.0,38.2539,38.3377,38.2074,38.226,55267.0
2022-04-05 11:40:00,41.07,41.07,40.96,41.0,54572.0,38.2353,38.2353,38.1329,38.1701,54572.0
2022-04-05 11:45:00,41.0,41.03,40.91,41.0,88165.0,38.1701,38.1981,38.0864,38.1701,88165.0
2022-04-05 11:50:00,41.0,41.0,40.84,40.85,74822.0,38.1701,38.1701,38.0212,38.0305,74822.0
2022-04-05 11:55:00,40.86,40.89,40.75,40.76,117529.0,38.0398,38.0677,37.9374,37.9467,117529.0
2022-04-05 12:00:00,40.76,40.82,40.75,40.76,72491.0,37.9467,38.0026,37.9374,37.9467,72491.0
2022-04-05 12:05:00,40.75,40.79,40.64,40.73,105797.0,37.9374,37.9746,37.835,37.9188,105797.0
2022-04-05 12:10:00,40.73,40.8,40.72,40.75,106433.0,37.9188,37.984,37.9095,37.9374,106433.0
2022-04-05 12:15:00,40.76,40.87,40.72,40.87,55856.0,37.9467,38.0491,37.9095,38.0491,55856.0
2022-04-05 12:20:00,40.88,40.88,40.75,40.76,41223.0,38.0584,38.0584,37.9374,37.9467,41223.0
2022-04-05 12:25:00,40.76,40.82,40.74,40.75,70658.0,37.9467,38.0026,37.9281,37.9374,70658.0
2022-04-05 12:30:00,40.74,40.78,40.7,40.77,71788.0,37.9281,37.9653,37.8909,37.956,71788.0
2022-04-05 12:35:00,40.77,40.84,40.75,40.83,20032.0,37.956,38.0212,37.9374,38.0119,20032.0
2022-04-05 12:40:00,40.83,40.84,40.77,40.8,37913.0,38.0119,38.0212,37.956,37.984,37913.0
2022-04-05 12:45:00,40.81,40.83,40.79,40.81,35494.0,37.9933,38.0119,37.9746,37.9933,35494.0
2022-04-05 12:50:00,40.8,40.84,40.77,40.82,73438.0,37.984,38.0212,37.956,38.0026,73438.0
2022-04-05 12:55:00,40.81,40.87,40.79,40.86,27839.0,37.9933,38.0491,37.9746,38.0398,27839.0
2022-04-05 13:00:00,40.86,40.93,40.82,40.93,34017.0,38.0398,38.105,38.0026,38.105,34017.0
2022-04-05 13:05:00,40.93,41.05,40.92,41.03,34357.0,38.105,38.2167,38.0957,38.1981,34357.0
2022-04-05 13:10:00,41.03,41.07,40.96,40.97,49629.0,38.1981,38.2353,38.1329,38.1422,49629.0
2022-04-05 13:15:00,40.98,41.07,40.97,41.05,50805.0,38.1515,38.2353,38.1422,38.2167,50805.0
2022-04-05 13:20:00,41.05,41.07,40.99,41.03,36438.0,38.2167,38.2353,38.1608,38.1981,36438.0
2022-04-05 13:25:00,41.04,41.13,41.04,41.11,36330.0,38.2074,38.2912,38.2074,38.2726,36330.0
2022-04-05 13:30:00,41.12,41.14,41.07,41.08,27187.0,38.2819,38.3005,38.2353,38.2446,27187.0
2022-04-05 13:35:00,41.09,41.11,41.03,41.03,39863.0,38.2539,38.2726,38.1981,38.1981,39863.0
2022-04-05 13:40:00,41.03,41.04,40.97,40.97,64200.0,38.1981,38.2074,38.1422,38.1422,64200.0
2022-04-05 13:45:00,40.97,40.97,40.85,40.87,46308.0,38.1422,38.1422,38.0305,38.0491,46308.0
2022-04-05 13:50:00,40.87,40.91,40.83,40.84,23866.0,38.0491,38.0864,38.0119,38.0212,23866.0
2022-04-05 13:55:00,40.84,40.89,40.82,40.87,31626.0,38.0212,38.0677,38.0026,38.0491,31626.0
2022-04-05 14:00:00,40.87,40.94,40.86,40.87,34266.0,38.0491,38.1143,38.0398,38.0491,34266.0
2022-04-05 14:05:00,40.87,40.87,40.79,40.84,32767.0,38.0491,38.0491,37.9746,38.0212,32767.0
2022-04-05 14:10:00,40.85,40.85,40.76,40.76,37937.0,38.0305,38.0305,37.9467,37.9467,37937.0
2022-04-05 14:15:00,40.77,40.79,40.7,40.79,47256.0,37.956,37.9746,37.8909,37.9746,47256.0
2022-04-05 14:20:00,40.79,40.85,40.79,40.8,22631.0,37.9746,38.0305,37.9746,37.984,22631.0
2022-04-05 14:25:00,40.82,40.84,40.69,40.73,35553.0,38.0026,38.0212,37.8815,37.9188,35553.0
2022-04-05 14:30:00,40.74,40.74,40.66,40.72,29248.0,37.9281,37.9281,37.8536,37.9095,29248.0
2022-04-05 14:35:00,40.72,40.74,40.69,40.71,60929.0,37.9095,37.9281,37.8815,37.9002,60929.0
2022-04-05 14:40:00,40.71,40.75,40.66,40.73,24717.0,37.9002,37.9374,37.8536,37.9188,24717.0
2022-04-05 14:45:00,40.73,40.78,40.7,40.76,32756.0,37.9188,37.9653,37.8909,37.9467,32756.0
2022-04-05 14:50:00,40.76,40.79,40.71,40.77,34233.0,37.9467,37.9746,37.9002,37.956,34233.0
2022-04-05 14:55:00,40.77,40.85,40.76,40.8,57497.0,37.956,38.0305,37.9467,37.984,57497.0
2022-04-05 15:00:00,40.8,40.86,40.79,40.82,41403.0,37.984,38.0398,37.9746,38.0026,41403.0
2022-04-05 15:05:00,40.82,40.82,40.72,40.76,48637.0,38.0026,38.0026,37.9095,37.9467,48637.0
2022-04-05 15:10:00,40.75,40.83,40.74,40.82,56444.0,37.9374,38.0119,37.9281,38.0026,56444.0
2022-04-05 15:15:00,40.81,40.84,40.78,40.82,77291.0,37.9933,38.0212,37.9653,38.0026,77291.0
2022-04-05 15:20:00,40.81,40.82,40.64,40.76,288436.0,37.9933,38.0026,37.835,37.9467,288436.0
2022-04-05 15:25:00,40.76,40.77,40.72,40.74,98866.0,37.9467,37.956,37.9095,37.9281,98866.0
2022-04-05 15:30:00,40.73,40.76,40.62,40.66,108381.0,37.9188,37.9467,37.8164,37.8536,108381.0
2022-04-05 15:35:00,40.66,40.69,40.57,40.58,102789.0,37.8536,37.8815,37.7698,37.7791,102789.0
2022-04-05 15:40:00,40.58,40.58,40.48,40.55,177879.0,37.7791,37.7791,37.686,37.7512,177879.0
2022-04-05 15:45:00,40.55,40.56,40.4,40.4,154904.0,37.7512,37.7605,37.6116,37.6116,154904.0
2022-04-05 15:50:00,40.4,40.56,40.39,40.4,259843.0,37.6116,37.7605,37.6023,37.6116,259843.0
2022-04-05 15:55:00,40.41,40.51,40.38,40.47,495203.0,37.6209,37.714,37.5929,37.6767,495203.0
2022-04-06 09:30:00,40.97,41.27,40.68,40.71,210731.0,38.1422,38.4215,37.8722,37.9002,210731.0
2022-04-06 09:35:00,40.7,40.79,40.37,40.56,120449.0,37.8909,37.9746,37.5836,37.7605,120449.0
2022-04-06 09:40:00,40.58,40.62,40.43,40.54,92878.0,37.7791,37.8164,37.6395,37.7419,92878.0
2022-04-06 09:45:00,40.54,40.55,40.32,40.4,132111.0,37.7419,37.7512,37.5371,37.6116,132111.0
2022-04-06 09:50:00,40.4,40.83,40.4,40.79,117332.0,37.6116,38.0119,37.6116,37.9746,117332.0
2022-04-06 09:55:00,40.77,40.77,40.6,40.66,38680.0,37.956,37.956,37.7978,37.8536,38680.0
2022-04-06 10:00:00,40.64,40.73,40.59,40.66,121103.0,37.835,37.9188,37.7884,37.8536,121103.0
2022-04-06 10:05:00,40.66,40.75,40.57,40.75,54206.0,37.8536,37.9374,37.7698,37.9374,54206.0
2022-04-06 10:10:00,40.77,41.03,40.75,41.02,107994.0,37.956,38.1981,37.9374,38.1888,107994.0
2022-04-06 10:15:00,41.03,41.17,41.03,41.07,122721.0,38.1981,38.3284,38.1981,38.2353,122721.0
2022-04-06 10:20:00,41.07,41.22,40.95,41.2,125912.0,38.2353,38.375,38.1236,38.3563,125912.0
2022-04-06 10:25:00,41.2,41.23,40.9,40.96,83975.0,38.3563,38.3843,38.0771,38.1329,83975.0
2022-04-06 10:30:00,40.97,41.11,40.93,41.09,93567.0,38.1422,38.2726,38.105,38.2539,93567.0
2022-04-06 10:35:00,41.1,41.17,41.06,41.11,74478.0,38.2632,38.3284,38.226,38.2726,74478.0
2022-04-06 10:40:00,41.11,41.17,41.03,41.13,99673.0,38.2726,38.3284,38.1981,38.2912,99673.0
2022-04-06 10:45:00,41.12,41.13,40.96,41.09,94043.0,38.2819,38.2912,38.1329,38.2539,94043.0
2022-04-06 10:50:00,41.08,41.21,41.06,41.17,66344.0,38.2446,38.3657,38.226,38.3284,66344.0
2022-04-06 10:55:00,41.18,41.3,41.14,41.3,149176.0,38.3377,38.4494,38.3005,38.4494,149176.0
2022-04-06 11:00:00,41.3,41.34,41.07,41.2,90990.0,38.4494,38.4867,38.2353,38.3563,90990.0
2022-04-06 11:05:00,41.21,41.26,41.11,41.15,79709.0,38.3657,38.4122,38.2726,38.3098,79709.0
2022-04-06 11:10:00,41.15,41.16,40.98,41.01,83404.0,38.3098,38.3191,38.1515,38.1795,83404.0
2022-04-06 11:15:00,41.01,41.08,40.91,41.06,101745.0,38.1795,38.2446,38.0864,38.226,101745.0
2022-04-06 11:20:00,41.06,41.06,40.85,40.88,86689.0,38.226,38.226,38.0305,38.0584,86689.0
2022-04-06 11:25:00,40.88,40.92,40.79,40.84,141127.0,38.0584,38.0957,37.9746,38.0212,141127.0
2022-04-06 11:30:00,40.84,40.87,40.7,40.72,102763.0,38.0212,38.0491,37.8909,37.9095,102763.0
2022-04-06 11:35:00,40.73,40.87,40.72,40.87,149564.0,37.9188,38.0491,37.9095,38.0491,149564.0
2022-04-06 11:40:00,40.87,40.87,40.72,40.77,104991.0,38.0491,38.0491,37.9095,37.956,104991.0
2022-04-06 11:45:00,40.76,40.95,40.74,40.92,101253.0,37.9467,38.1236,37.9281,38.0957,101253.0
2022-04-06 11:50:00,40.93,40.96,40.86,40.87,82543.0,38.105,38.1329,38.0398,38.0491,82543.0
2022-04-06 11:55:00,40.86,40.95,40.81,40.82,115058.0,38.0398,38.1236,37.9933,38.0026,115058.0
2022-04-06 12:00:00,40.82,40.96,40.82,40.96,31825.0,38.0026,38.1329,38.0026,38.1329,31825.0
2022-04-06 12:05:00,40.97,41.06,40.95,40.97,47141.0,38.1422,38.226,38.1236,38.1422,47141.0
2022-04-06 12:10:00,40.98,41.03,40.88,40.89,50875.0,38.1515,38.1981,38.0584,38.0677,50875.0
2022-04-06 12:15:00,40.88,40.88,40.76,40.8,53523.0,38.0584,38.0584,37.9467,37.984,53523.0
2022-04-06 12:20:00,40.8,40.92,40.77,40.91,34678.0,37.984,38.0957,37.956,38.0864,34678.0
2022-04-06 12:25:00,40.91,40.92,40.77,40.79,107021.0,38.0864,38.0957,37.956,37.9746,107021.0
2022-04-06 12:30:00,40.8,40.93,40.79,40.92,34075.0,37.984,38.105,37.9746,38.0957,34075.0
2022-04-06 12:35:00,40.91,40.94,40.83,40.85,23195.0,38.0864,38.1143,38.0119,38.0305,23195.0
2022-04-06 12:40:00,40.86,40.96,40.83,40.96,26444.0,38.0398,38.1329,38.0119,38.1329,26444.0
2022-04-06 12:45:00,40.96,41.0,40.87,40.94,51467.0,38.1329,38.1701,38.0491,38.1143,51467.0
2022-04-06 12:50:00,40.94,40.99,40.9,40.91,58070.0,38.1143,38.1608,38.0771,38.0864,58070.0
2022-04-06 12:55:00,40.91,41.02,40.91,41.01,48314.0,38.0864,38.1888,38.0864,38.1795,48314.0
2022-04-06 13:00:00,41.01,41.01,40.95,40.96,37254.0,38.1795,38.1795,38.1236,38.1329,37254.0
2022-04-06 13:05:00,40.96,40.96,40.88,40.91,53826.0,38.1329,38.1329,38.0584,38.0864,53826.0
2022-04-06 13:10:00,40.92,40.99,40.91,40.94,34112.0,38.0957,38.1608,38.0864,38.1143,34112.0
2022-04-06 13:15:00,40.95,40.96,40.74,40.75,45384.0,38.1236,38.1329,37.9281,37.9374,45384.0
2022-04-06 13:20:00,40.76,40.92,40.74,40.92,64169.0,37.9467,38.0957,37.9281,38.0957,64169.0
2022-04-06 13:25:00,40.92,40.94,40.88,40.89,97475.0,38.0957,38.1143,38.0584,38.0677,97475.0
2022-04-06 13:30:00,40.89,40.96,40.87,40.96,38751.0,38.0677,38.1329,38.0491,38.1329,38751.0
2022-04-06 13:35:00,40.96,41.0,40.85,40.86,49367.0,38.1329,38.1701,38.0305,38.0398,49367.0
2022-04-06 13:40:00,40.87,40.87,40.77,40.79,81432.0,38.0491,38.0491,37.956,37.9746,81432.0
2022-04-06 13:45:00,40.8,40.8,40.69,40.71,93445.0,37.984,37.984,37.8815,37.9002,93445.0
2022-04-06 13:50:00,40.71,40.79,40.7,40.77,47431.0,37.9002,37.9746,37.8909,37.956,47431.0
2022-04-06 13:55:00,40.79,40.79,40.7,40.75,45749.0,37.9746,37.9746,37.8909,37.9374,45749.0
2022-04-06 14:00:00,40.76,40.96,40.7,40.79,75547.0,37.9467,38.1329,37.8909,37.9746,75547.0
2022-04-06 14:05:00,40.78,40.79,40.6,40.64,62811.0,37.9653,37.9746,37.7978,37.835,62811.0
2022-04-06 14:10:00,40.64,40.7,40.5,40.53,219094.0,37.835,37.8909,37.7047,37.7326,219094.0
2022-04-06 14:15:00,40.54,40.55,40.45,40.52,78340.0,37.7419,37.7512,37.6581,37.7233,78340.0
2022-04-06 14:20:00,40.53,40.6,40.51,40.58,55457.0,37.7326,37.7978,37.714,37.7791,55457.0
2022-04-06 14:25:00,40.59,40.68,40.52,40.59,57030.0,37.7884,37.8722,37.7233,37.7884,57030.0
2022-04-06 14:30:00,40.59,40.8,40.56,40.79,54779.0,37.7884,37.984,37.7605,37.9746,54779.0
2022-04-06 14:35:00,40.77,40.79,40.63,40.66,106164.0,37.956,37.9746,37.8257,37.8536,106164.0
2022-04-06 14:40:00,40.65,40.7,40.58,40.69,37638.0,37.8443,37.8909,37.7791,37.8815,37638.0
2022-04-06 14:45:00,40.7,40.8,40.7,40.76,37920.0,37.8909,37.984,37.8909,37.9467,37920.0
2022-04-06 14:50:00,40.76,40.86,40.76,40.83,26945.0,37.9467,38.0398,37.9467,38.0119,26945.0
2022-04-06 14:55:00,40.84,40.96,40.84,40.9,55172.0,38.0212,38.1329,38.0212,38.0771,55172.0
2022-04-06 15:00:00,40.89,40.98,40.88,40.98,52000.0,38.0677,38.1515,38.0584,38.1515,52000.0
2022-04-06 15:05:00,40.97,40.97,40.82,40.87,105309.0,38.1422,38.1422,38.0026,38.0491,105309.0
2022-04-06 15:10:00,40.88,40.89,40.83,40.88,42733.0,38.0584,38.0677,38.0119,38.0584,42733.0
2022-04-06 15:15:00,40.89,40.9,40.78,40.84,64514.0,38.0677,38.0771,37.9653,38.0212,64514.0
2022-04-06 15:20:00,40.84,40.88,40.81,40.82,25190.0,38.0212,38.0584,37.9933,38.0026,25190.0
2022-04-06 15:25:00,40.83,40.84,40.73,40.74,44909.0,38.0119,38.0212,37.9188,37.9281,44909.0
2022-04-06 15:30:00,40.75,40.76,40.65,40.66,59288.0,37.9374,37.9467,37.8443,37.8536,59288.0
2022-04-06 15:35:00,40.67,40.73,40.62,40.72,71647.0,37.8629,37.9188,37.8164,37.9095,71647.0
2022-04-06 15:40:00,40.72,40.74,40.65,40.71,73844.0,37.9095,37.9281,37.8443,37.9002,73844.0
2022-04-06 15:45:00,40.7,40.82,40.68,40.78,154683.0,37.8909,38.0026,37.8722,37.9653,154683.0
2022-04-06 15:50:00,40.79,40.89,40.77,40.78,277361.0,37.9746,38.0677,37.956,37.9653,277361.0
2022-04-06 15:55:00,40.78,40.81,40.72,40.79,355274.0,37.9653,37.9933,37.9095,37.9746,355274.0
2022-04-07 09:30:00,41.01,41.46,40.88,40.93,225436.0,38.1795,38.5984,38.0584,38.105,225436.0
2022-04-07 09:35:00,40.93,41.07,40.79,41.04,94948.0,38.105,38.2353,37.9746,38.2074,94948.0
2022-04-07 09:40:00,41.02,41.17,40.96,41.09,104675.0,38.1888,38.3284,38.1329,38.2539,104675.0
2022-04-07 09:45:00,41.08,41.17,40.94,41.0,95358.0,38.2446,38.3284,38.1143,38.1701,95358.0
2022-04-07 09:50:00,40.99,41.14,40.85,40.98,114478.0,38.1608,38.3005,38.0305,38.1515,114478.0
2022-04-07 09:55:00,40.96,40.98,40.73,40.82,61619.0,38.1329,38.1515,37.9188,38.0026,61619.0
2022-04-07 10:00:00,40.82,40.88,40.54,40.61,58763.0,38.0026,38.0584,37.7419,37.8071,58763.0
2022-04-07 10:05:00,40.62,40.7,40.55,40.59,80168.0,37.8164,37.8909,37.7512,37.7884,80168.0
2022-04-07 10:10:00,40.59,40.78,40.58,40.59,76161.0,37.7884,37.9653,37.7791,37.7884,76161.0
2022-04-07 10:15:00,40.59,40.72,40.55,40.72,56855.0,37.7884,37.9095,37.7512,37.9095,56855.0
2022-04-07 10:20:00,40.72,40.75,40.56,40.62,45921.0,37.9095,37.9374,37.7605,37.8164,45921.0
2022-04-07 10:25:00,40.63,40.67,40.55,40.58,60667.0,37.8257,37.8629,37.7512,37.7791,60667.0
2022-04-07 10:30:00,40.58,40.71,40.53,40.67,57727.0,37.7791,37.9002,37.7326,37.8629,57727.0
2022-04-07 10:35:00,40.66,40.69,40.6,40.68,54024.0,37.8536,37.8815,37.7978,37.8722,54024.0
2022-04-07 10:40:00,40.68,40.68,40.54,40.55,113134.0,37.8722,37.8722,37.7419,37.7512,113134.0
2022-04-07 10:45:00,40.55,40.62,40.51,40.54,83600.0,37.7512,37.8164,37.714,37.7419,83600.0
2022-04-07 10:50:00,40.54,40.57,40.45,40.54,45448.0,37.7419,37.7698,37.6581,37.7419,45448.0
2022-04-07 10:55:00,40.54,40.61,40.48,40.51,92836.0,37.7419,37.8071,37.686,37.714,92836.0
2022-04-07 11:00:00,40.51,40.58,40.46,40.5,50052.0,37.714,37.7791,37.6674,37.7047,50052.0
2022-04-07 11:05:00,40.5,40.51,40.27,40.28,78430.0,37.7047,37.714,37.4905,37.4998,78430.0
2022-04-07 11:10:00,40.27,40.39,40.27,40.33,59745.0,37.4905,37.6023,37.4905,37.5464,59745.0
2022-04-07 11:15:00,40.34,40.35,40.2,40.23,92505.0,37.5557,37.565,37.4254,37.4533,92505.0
2022-04-07 11:20:00,40.24,40.34,40.23,40.23,50019.0,37.4626,37.5557,37.4533,37.4533,50019.0
2022-04-07 11:25:00,40.23,40.23,40.05,40.12,187581.0,37.4533,37.4533,37.2857,37.3509,187581.0
2022-04-07 11:30:00,40.12,40.14,40.03,40.12,160587.0,37.3509,37.3695,37.2671,37.3509,160587.0
2022-04-07 11:35:00,40.12,40.19,40.08,40.12,80153.0,37.3509,37.4161,37.3136,37.3509,80153.0
2022-04-07 11:40:00,40.13,40.15,40.06,40.06,32039.0,37.3602,37.3788,37.295,37.295,32039.0
2022-04-07 11:45:00,40.05,40.07,39.83,39.88,131687.0,37.2857,37.3043,37.0809,37.1275,131687.0
2022-04-07 11:50:00,39.87,39.97,39.79,39.88,141641.0,37.1181,37.2112,37.0437,37.1275,141641.0
2022-04-07 11:55:00,39.88,39.96,39.86,39.95,61402.0,37.1275,37.2019,37.1088,37.1926,61402.0
2022-04-07 12:00:00,39.95,39.95,39.86,39.88,51482.0,37.1926,37.1926,37.1088,37.1275,51482.0
2022-04-07 12:05:00,39.89,39.96,39.87,39.91,68149.0,37.1368,37.2019,37.1181,37.1554,68149.0
2022-04-07 12:10:00,39.91,39.95,39.82,39.89,61888.0,37.1554,37.1926,37.0716,37.1368,61888.0
2022-04-07 12:15:00,39.9,39.96,39.85,39.91,149334.0,37.1461,37.2019,37.0995,37.1554,149334.0
2022-04-07 12:20:00,39.9,39.9,39.82,39.86,121238.0,37.1461,37.1461,37.0716,37.1088,121238.0
2022-04-07 12:25:00,39.86,39.87,39.74,39.82,92013.0,37.1088,37.1181,36.9971,37.0716,92013.0
2022-04-07 12:30:00,39.82,39.87,39.81,39.84,44819.0,37.0716,37.1181,37.0623,37.0902,44819.0
2022-04-07 12:35:00,39.84,39.97,39.83,39.96,40278.0,37.0902,37.2112,37.0809,37.2019,40278.0
2022-04-07 12:40:00,39.95,40.07,39.94,40.05,56710.0,37.1926,37.3043,37.1833,37.2857,56710.0
2022-04-07 12:45:00,40.05,40.13,40.04,40.09,39466.0,37.2857,37.3602,37.2764,37.323,39466.0
2022-04-07 12:50:00,40.09,40.12,40.05,40.07,29511.0,37.323,37.3509,37.2857,37.3043,29511.0
2022-04-07 12:55:00,40.06,40.09,40.03,40.05,33353.0,37.295,37.323,37.2671,37.2857,33353.0
2022-04-07 13:00:00,40.06,40.17,40.06,40.11,58939.0,37.295,37.3974,37.295,37.3416,58939.0
2022-04-07 13:05:00,40.12,40.14,40.05,40.13,51602.0,37.3509,37.3695,37.2857,37.3602,51602.0
2022-04-07 13:10:00,40.13,40.14,40.07,40.14,30599.0,37.3602,37.3695,37.3043,37.3695,30599.0
2022-04-07 13:15:00,40.15,40.29,40.14,40.27,39533.0,37.3788,37.5092,37.3695,37.4905,39533.0
2022-04-07 13:20:00,40.27,40.35,40.27,40.32,46213.0,37.4905,37.565,37.4905,37.5371,46213.0
2022-04-07 13:25:00,40.32,40.37,40.31,40.34,27659.0,37.5371,37.5836,37.5278,37.5557,27659.0
2022-04-07 13:30:00,40.34,40.35,40.27,40.29,24340.0,37.5557,37.565,37.4905,37.5092,24340.0
2022-04-07 13:35:00,40.28,40.39,40.27,40.39,44781.0,37.4998,37.6023,37.4905,37.6023,44781.0
2022-04-07 13:40:00,40.39,40.39,40.29,40.34,46027.0,37.6023,37.6023,37.5092,37.5557,46027.0
2022-04-07 13:45:00,40.33,40.43,40.3,40.41,37117.0,37.5464,37.6395,37.5185,37.6209,37117.0
2022-04-07 13:50:00,40.41,40.43,40.32,40.32,34026.0,37.6209,37.6395,37.5371,37.5371,34026.0
2022-04-07 13:55:00,40.31,40.47,40.31,40.45,39038.0,37.5278,37.6767,37.5278,37.6581,39038.0
2022-04-07 14:00:00,40.46,40.53,40.46,40.51,42498.0,37.6674,37.7326,37.6674,37.714,42498.0
2022-04-07 14:05:00,40.51,40.52,40.4,40.44,46904.0,37.714,37.7233,37.6116,37.6488,46904.0
2022-04-07 14:10:00,40.44,40.52,40.42,40.51,33320.0,37.6488,37.7233,37.6302,37.714,33320.0
2022-04-07 14:15:00,40.52,40.52,40.38,40.42,57376.0,37.7233,37.7233,37.5929,37.6302,57376.0
2022-04-07 14:20:00,40.43,40.49,40.41,40.42,40228.0,37.6395,37.6953,37.6209,37.6302,40228.0
2022-04-07 14:25:00,40.41,40.53,40.41,40.48,52872.0,37.6209,37.7326,37.6209,37.686,52872.0
2022-04-07 14:30:00,40.47,40.54,40.46,40.48,51473.0,37.6767,37.7419,37.6674,37.686,51473.0
2022-04-07 14:35:00,40.48,40.59,40.47,40.58,50158.0,37.686,37.7884,37.6767,37.7791,50158.0
2022-04-07 14:40:00,40.59,40.59,40.52,40.58,62557.0,37.7884,37.7884,37.7233,37.7791,62557.0
2022-04-07 14:45:00,40.58,40.64,40.57,40.62,45008.0,37.7791,37.835,37.7698,37.8164,45008.0
2022-04-07 14:50:00,40.61,40.68,40.56,40.67,62213.0,37.8071,37.8722,37.7605,37.8629,62213.0
2022-04-07 14:55:00,40.66,40.69,40.65,40.67,35636.0,37.8536,37.8815,37.8443,37.8629,35636.0
2022-04-07 15:00:00,40.66,40.8,40.65,40.75,54168.0,37.8536,37.984,37.8443,37.9374,54168.0
2022-04-07 15:05:00,40.74,40.79,40.7,40.76,58135.0,37.9281,37.9746,37.8909,37.9467,58135.0
2022-04-07 15:10:00,40.76,40.8,40.75,40.79,40684.0,37.9467,37.984,37.9374,37.9746,40684.0
2022-04-07 15:15:00,40.79,40.82,40.77,40.82,46371.0,37.9746,38.0026,37.956,38.0026,46371.0
2022-04-07 15:20:00,40.82,40.82,40.73,40.79,98160.0,38.0026,38.0026,37.9188,37.9746,98160.0
2022-04-07 15:25:00,40.8,40.89,40.78,40.89,66671.0,37.984,38.0677,37.9653,38.0677,66671.0
2022-04-07 15:30:00,40.89,40.96,40.85,40.93,91570.0,38.0677,38.1329,38.0305,38.105,91570.0
2022-04-07 15:35:00,40.92,41.02,40.89,41.01,141440.0,38.0957,38.1888,38.0677,38.1795,141440.0
2022-04-07 15:40:00,41.01,41.09,40.97,41.09,144958.0,38.1795,38.2539,38.1422,38.2539,144958.0
2022-04-07 15:45:00,41.09,41.16,41.05,41.09,288814.0,38.2539,38.3191,38.2167,38.2539,288814.0
2022-04-07 15:50:00,41.08,41.08,40.99,41.03,220722.0,38.2446,38.2446,38.1608,38.1981,220722.0
2022-04-07 15:55:00,41.04,41.05,40.95,40.96,457920.0,38.2074,38.2167,38.1236,38.1329,457920.0
2022-04-08 09:30:00,41.33,41.56,41.11,41.53,387711.0,38.4774,38.6915,38.2726,38.6636,387711.0
2022-04-08 09:35:00,41.54,41.72,41.38,41.49,206293.0,38.6729,38.8405,38.5239,38.6263,206293.0
2022-04-08 09:40:00,41.49,41.55,41.3,41.45,103955.0,38.6263,38.6822,38.4494,38.5891,103955.0
2022-04-08 09:45:00,41.43,41.64,41.3,41.45,82277.0,38.5705,38.766,38.4494,38.5891,82277.0
2022-04-08 09:50:00,41.44,41.5,41.33,41.45,68614.0,38.5798,38.6356,38.4774,38.5891,68614.0
2022-04-08 09:55:00,41.46,41.63,41.45,41.54,79638.0,38.5984,38.7567,38.5891,38.6729,79638.0
2022-04-08 10:00:00,41.53,41.69,41.51,41.6,107491.0,38.6636,38.8125,38.6449,38.7287,107491.0
2022-04-08 10:05:00,41.6,41.68,41.53,41.66,94000.0,38.7287,38.8032,38.6636,38.7846,94000.0
2022-04-08 10:10:00,41.63,41.82,41.61,41.77,134596.0,38.7567,38.9336,38.738,38.887,134596.0
2022-04-08 10:15:00,41.77,41.85,41.72,41.82,133530.0,38.887,38.9615,38.8405,38.9336,133530.0
2022-04-08 10:20:00,41.84,41.97,41.82,41.96,203148.0,38.9522,39.0732,38.9336,39.0639,203148.0
2022-04-08 10:25:00,41.96,41.98,41.82,41.89,95384.0,39.0639,39.0825,38.9336,38.9987,95384.0
2022-04-08 10:30:00,41.89,41.99,41.87,41.94,126092.0,38.9987,39.0918,38.9801,39.0453,126092.0
2022-04-08 10:35:00,41.94,42.02,41.93,41.96,128187.0,39.0453,39.1197,39.036,39.0639,128187.0
2022-04-08 10:40:00,41.95,41.99,41.89,41.93,60911.0,39.0546,39.0918,38.9987,39.036,60911.0
2022-04-08 10:45:00,41.93,42.0,41.86,41.92,80772.0,39.036,39.1011,38.9708,39.0267,80772.0
2022-04-08 10:50:00,41.92,42.13,41.91,42.13,84692.0,39.0267,39.2222,39.0173,39.2222,84692.0
2022-04-08 10:55:00,42.12,42.16,42.03,42.08,79128.0,39.2128,39.2501,39.1291,39.1756,79128.0
2022-04-08 11:00:00,42.08,42.12,42.03,42.09,65836.0,39.1756,39.2128,39.1291,39.1849,65836.0
2022-04-08 11:05:00,42.09,42.12,42.01,42.07,100663.0,39.1849,39.2128,39.1104,39.1663,100663.0
2022-04-08 11:10:00,42.06,42.15,42.04,42.12,57561.0,39.157,39.2408,39.1384,39.2128,57561.0
2022-04-08 11:15:00,42.12,42.13,42.02,42.02,54640.0,39.2128,39.2222,39.1197,39.1197,54640.0
2022-04-08 11:20:00,42.02,42.06,41.99,42.03,59898.0,39.1197,39.157,39.0918,39.1291,59898.0
2022-04-08 11:25:00,42.04,42.22,42.03,42.21,87640.0,39.1384,39.3059,39.1291,39.2966,87640.0
2022-04-08 11:30:00,42.2,42.29,42.18,42.28,79864.0,39.2873,39.3711,39.2687,39.3618,79864.0
2022-04-08 11:35:00,42.28,42.34,42.25,42.28,90609.0,39.3618,39.4177,39.3339,39.3618,90609.0
2022-04-08 11:40:00,42.28,42.36,42.28,42.29,70216.0,39.3618,39.4363,39.3618,39.3711,70216.0
2022-04-08 11:45:00,42.3,42.38,42.29,42.37,55740.0,39.3804,39.4549,39.3711,39.4456,55740.0
2022-04-08 11:50:00,42.37,42.47,42.36,42.38,62099.0,39.4456,39.5387,39.4363,39.4549,62099.0
2022-04-08 11:55:00,42.37,42.44,42.35,42.41,82529.0,39.4456,39.5108,39.427,39.4828,82529.0
2022-04-08 12:00:00,42.42,42.49,42.39,42.45,76791.0,39.4921,39.5573,39.4642,39.5201,76791.0
2022-04-08 12:05:00,42.44,42.49,42.42,42.47,40980.0,39.5108,39.5573,39.4921,39.5387,40980.0
2022-04-08 12:10:00,42.46,42.5,42.39,42.42,50091.0,39.5294,39.5666,39.4642,39.4921,50091.0
2022-04-08 12:15:00,42.43,42.49,42.4,42.48,51421.0,39.5014,39.5573,39.4735,39.548,51421.0
2022-04-08 12:20:00,42.48,42.52,42.42,42.44,43369.0,39.548,39.5852,39.4921,39.5108,43369.0
2022-04-08 12:25:00,42.44,42.52,42.43,42.51,50119.0,39.5108,39.5852,39.5014,39.5759,50119.0
2022-04-08 12:30:00,42.51,42.54,42.44,42.44,42448.0,39.5759,39.6039,39.5108,39.5108,42448.0
2022-04-08 12:35:00,42.44,42.48,42.41,42.42,55547.0,39.5108,39.548,39.4828,39.4921,55547.0
2022-04-08 12:40:00,42.41,42.45,42.36,42.45,47998.0,39.4828,39.5201,39.4363,39.5201,47998.0
2022-04-08 12:45:00,42.45,42.45,42.38,42.4,36750.0,39.5201,39.5201,39.4549,39.4735,36750.0
2022-04-08 12:50:00,42.4,42.45,42.36,42.41,96803.0,39.4735,39.5201,39.4363,39.4828,96803.0
2022-04-08 12:55:00,42.41,42.45,42.39,42.41,50752.0,39.4828,39.5201,39.4642,39.4828,50752.0
2022-04-08 13:00:00,42.41,42.44,42.39,42.44,52630.0,39.4828,39.5108,39.4642,39.5108,52630.0
2022-04-08 13:05:00,42.44,42.45,42.39,42.43,42327.0,39.5108,39.5201,39.4642,39.5014,42327.0
2022-04-08 13:10:00,42.43,42.43,42.33,42.35,46638.0,39.5014,39.5014,39.4084,39.427,46638.0
2022-04-08 13:15:00,42.34,42.44,42.32,42.42,38406.0,39.4177,39.5108,39.399,39.4921,38406.0
2022-04-08 13:20:00,42.42,42.47,42.42,42.45,23239.0,39.4921,39.5387,39.4921,39.5201,23239.0
2022-04-08 13:25:00,42.45,42.48,42.43,42.45,27319.0,39.5201,39.548,39.5014,39.5201,27319.0
2022-04-08 13:30:00,42.45,42.49,42.43,42.46,29915.0,39.5201,39.5573,39.5014,39.5294,29915.0
2022-04-08 13:35:00,42.46,42.54,42.45,42.51,56044.0,39.5294,39.6039,39.5201,39.5759,56044.0
2022-04-08 13:40:00,42.52,42.52,42.45,42.45,39068.0,39.5852,39.5852,39.5201,39.5201,39068.0
2022-04-08 13:45:00,42.46,42.47,42.43,42.45,38961.0,39.5294,39.5387,39.5014,39.5201,38961.0
2022-04-08 13:50:00,42.45,42.45,42.3,42.33,57011.0,39.5201,39.5201,39.3804,39.4084,57011.0
2022-04-08 13:55:00,42.33,42.39,42.32,42.37,55022.0,39.4084,39.4642,39.399,39.4456,55022.0
2022-04-08 14:00:00,42.36,42.43,42.34,42.4,124638.0,39.4363,39.5014,39.4177,39.4735,124638.0
2022-04-08 14:05:00,42.4,42.47,42.38,42.44,116047.0,39.4735,39.5387,39.4549,39.5108,116047.0
2022-04-08 14:10:00,42.45,42.48,42.44,42.47,65443.0,39.5201,39.548,39.5108,39.5387,65443.0
2022-04-08 14:15:00,42.46,42.5,42.44,42.48,95789.0,39.5294,39.5666,39.5108,39.548,95789.0
2022-04-08 14:20:00,42.48,42.54,42.47,42.49,65866.0,39.548,39.6039,39.5387,39.5573,65866.0
2022-04-08 14:25:00,42.48,42.54,42.44,42.54,86530.0,39.548,39.6039,39.5108,39.6039,86530.0
2022-04-08 14:30:00,42.52,42.56,42.45,42.53,352663.0,39.5852,39.6225,39.5201,39.5945,352663.0
2022-04-08 14:35:00,42.52,42.64,42.52,42.63,74666.0,39.5852,39.697,39.5852,39.6876,74666.0
2022-04-08 14:40:00,42.62,42.67,42.54,42.66,136823.0,39.6783,39.7249,39.6039,39.7156,136823.0
2022-04-08 14:45:00,42.66,42.72,42.64,42.67,97308.0,39.7156,39.7714,39.697,39.7249,97308.0
2022-04-08 14:50:00,42.66,42.71,42.64,42.66,89287.0,39.7156,39.7621,39.697,39.7156,89287.0
2022-04-08 14:55:00,42.66,42.67,42.55,42.56,81441.0,39.7156,39.7249,39.6132,39.6225,81441.0
2022-04-08 15:00:00,42.56,42.57,42.52,42.54,69920.0,39.6225,39.6318,39.5852,39.6039,69920.0
2022-04-08 15:05:00,42.54,42.61,42.49,42.57,99755.0,39.6039,39.669,39.5573,39.6318,99755.0
2022-04-08 15:10:00,42.58,42.66,42.56,42.61,96519.0,39.6411,39.7156,39.6225,39.669,96519.0
2022-04-08 15:15:00,42.6,42.66,42.57,42.58,87834.0,39.6597,39.7156,39.6318,39.6411,87834.0
2022-04-08 15:20:00,42.58,42.58,42.53,42.58,42578.0,39.6411,39.6411,39.5945,39.6411,42578.0
2022-04-08 15:25:00,42.57,42.6,42.53,42.6,96677.0,39.6318,39.6597,39.5945,39.6597,96677.0
2022-04-08 15:30:00,42.59,42.63,42.56,42.57,100508.0,39.6504,39.6876,39.6225,39.6318,100508.0
2022-04-08 15:35:00,42.58,42.59,42.55,42.57,125731.0,39.6411,39.6504,39.6132,39.6318,125731.0
2022-04-08 15:40:00,42.56,42.62,42.51,42.59,100692.0,39.6225,39.6783,39.5759,39.6504,100692.0
2022-04-08 15:45:00,42.58,42.64,42.55,42.57,190443.0,39.6411,39.697,39.6132,39.6318,190443.0
2022-04-08 15:50:00,42.57,42.6,42.47,42.5,243327.0,39.6318,39.6597,39.5387,39.5666,243327.0
2022-04-08 15:55:00,42.5,42.56,42.42,42.56,896888.0,39.5666,39.6225,39.4921,39.6225,896888.0
2022-04-11 09:30:00,42.64,42.64,42.1,42.45,286698.0,39.697,39.697,39.1942,39.5201,286698.0
2022-04-11 09:35:00,42.43,42.57,42.22,42.29,119570.0,39.5014,39.6318,39.3059,39.3711,119570.0
2022-04-11 09:40:00,42.28,42.28,41.98,42.01,157169.0,39.3618,39.3618,39.0825,39.1104,157169.0
2022-04-11 09:45:00,42.0,42.02,41.77,41.97,118777.0,39.1011,39.1197,38.887,39.0732,118777.0
2022-04-11 09:50:00,41.98,42.04,41.76,41.87,99928.0,39.0825,39.1384,38.8777,38.9801,99928.0
2022-04-11 09:55:00,41.88,42.06,41.87,42.0,100723.0,38.9894,39.157,38.9801,39.1011,100723.0
2022-04-11 10:00:00,41.99,42.15,41.91,41.98,83717.0,39.0918,39.2408,39.0173,39.0825,83717.0
2022-04-11 10:05:00,42.0,42.24,41.99,42.11,68190.0,39.1011,39.3246,39.0918,39.2035,68190.0
2022-04-11 10:10:00,42.12,42.37,42.11,42.31,106253.0,39.2128,39.4456,39.2035,39.3897,106253.0
2022-04-11 10:15:00,42.32,42.32,42.19,42.3,64350.0,39.399,39.399,39.278,39.3804,64350.0
2022-04-11 10:20:00,42.29,42.37,42.26,42.33,103265.0,39.3711,39.4456,39.3432,39.4084,103265.0
2022-04-11 10:25:00,42.33,42.36,42.09,42.28,104182.0,39.4084,39.4363,39.1849,39.3618,104182.0
2022-04-11 10:30:00,42.28,42.29,42.03,42.09,94618.0,39.3618,39.3711,39.1291,39.1849,94618.0
2022-04-11 10:35:00,42.09,42.12,41.86,41.86,106782.0,39.1849,39.2128,38.9708,38.9708,106782.0
2022-04-11 10:40:00,41.85,42.03,41.85,42.02,60750.0,38.9615,39.1291,38.9615,39.1197,60750.0
2022-04-11 10:45:00,42.05,42.13,41.96,42.09,50730.0,39.1477,39.2222,39.0639,39.1849,50730.0
2022-04-11 10:50:00,42.09,42.23,42.08,42.23,57589.0,39.1849,39.3153,39.1756,39.3153,57589.0
2022-04-11 10:55:00,42.22,42.24,42.08,42.12,57709.0,39.3059,39.3246,39.1756,39.2128,57709.0
2022-04-11 11:00:00,42.1,42.25,42.07,42.21,52598.0,39.1942,39.3339,39.1663,39.2966,52598.0
2022-04-11 11:05:00,42.22,42.22,42.07,42.09,52318.0,39.3059,39.3059,39.1663,39.1849,52318.0
2022-04-11 11:10:00,42.09,42.2,42.08,42.14,36682.0,39.1849,39.2873,39.1756,39.2315,36682.0
2022-04-11 11:15:00,42.14,42.15,42.1,42.12,37019.0,39.2315,39.2408,39.1942,39.2128,37019.0
2022-04-11 11:20:00,42.13,42.13,42.0,42.04,40384.0,39.2222,39.2222,39.1011,39.1384,40384.0
2022-04-11 11:25:00,42.03,42.04,41.88,41.9,74694.0,39.1291,39.1384,38.9894,39.008,74694.0
2022-04-11 11:30:00,41.89,41.92,41.86,41.91,36125.0,38.9987,39.0267,38.9708,39.0173,36125.0
2022-04-11 11:35:00,41.91,41.94,41.78,41.78,78767.0,39.0173,39.0453,38.8963,38.8963,78767.0
2022-04-11 11:40:00,41.79,41.88,41.76,41.87,57619.0,38.9056,38.9894,38.8777,38.9801,57619.0
2022-04-11 11:45:00,41.86,41.91,41.85,41.89,54613.0,38.9708,39.0173,38.9615,38.9987,54613.0
2022-04-11 11:50:00,41.89,41.89,41.73,41.76,53834.0,38.9987,38.9987,38.8498,38.8777,53834.0
2022-04-11 11:55:00,41.75,41.81,41.71,41.79,45531.0,38.8684,38.9242,38.8311,38.9056,45531.0
2022-04-11 12:00:00,41.78,41.83,41.72,41.76,50906.0,38.8963,38.9429,38.8405,38.8777,50906.0
2022-04-11 12:05:00,41.76,41.81,41.76,41.8,41614.0,38.8777,38.9242,38.8777,38.9149,41614.0
2022-04-11 12:10:00,41.8,41.83,41.76,41.77,30249.0,38.9149,38.9429,38.8777,38.887,30249.0
2022-04-11 12:15:00,41.76,41.76,41.69,41.75,51242.0,38.8777,38.8777,38.8125,38.8684,51242.0
2022-04-11 12:20:00,41.76,41.77,41.7,41.72,23024.0,38.8777,38.887,38.8218,38.8405,23024.0
2022-04-11 12:25:00,41.73,41.74,41.63,41.64,75367.0,38.8498,38.8591,38.7567,38.766,75367.0
2022-04-11 12:30:00,41.63,41.73,41.61,41.72,36742.0,38.7567,38.8498,38.738,38.8405,36742.0
2022-04-11 12:35:00,41.72,41.74,41.66,41.7,28063.0,38.8405,38.8591,38.7846,38.8218,28063.0
2022-04-11 12:40:00,41.69,41.69,41.59,41.59,34570.0,38.8125,38.8125,38.7194,38.7194,34570.0
2022-04-11 12:45:00,41.59,41.63,41.54,41.55,46661.0,38.7194,38.7567,38.6729,38.6822,46661.0
2022-04-11 12:50:00,41.55,41.6,41.45,41.46,70057.0,38.6822,38.7287,38.5891,38.5984,70057.0
2022-04-11 12:55:00,41.45,41.51,41.43,41.5,57640.0,38.5891,38.6449,38.5705,38.6356,57640.0
2022-04-11 13:00:00,41.49,41.61,41.48,41.58,43097.0,38.6263,38.738,38.617,38.7101,43097.0
2022-04-11 13:05:00,41.58,41.6,41.5,41.52,46917.0,38.7101,38.7287,38.6356,38.6543,46917.0
2022-04-11 13:10:00,41.51,41.61,41.51,41.57,30674.0,38.6449,38.738,38.6449,38.7008,30674.0
2022-04-11 13:15:00,41.57,41.59,41.49,41.54,29661.0,38.7008,38.7194,38.6263,38.6729,29661.0
2022-04-11 13:20:00,41.55,41.58,41.43,41.45,35429.0,38.6822,38.7101,38.5705,38.5891,35429.0
2022-04-11 13:25:00,41.45,41.52,41.44,41.5,37406.0,38.5891,38.6543,38.5798,38.6356,37406.0
2022-04-11 13:30:00,41.52,41.55,41.5,41.52,26512.0,38.6543,38.6822,38.6356,38.6543,26512.0
2022-04-11 13:35:00,41.52,41.56,41.5,41.52,31908.0,38.6543,38.6915,38.6356,38.6543,31908.0
2022-04-11 13:40:00,41.52,41.58,41.5,41.52,32333.0,38.6543,38.7101,38.6356,38.6543,32333.0
2022-04-11 13:45:00,41.52,41.58,41.48,41.52,50039.0,38.6543,38.7101,38.617,38.6543,50039.0
2022-04-11 13:50:00,41.52,41.55,41.49,41.54,19833.0,38.6543,38.6822,38.6263,38.6729,19833.0
2022-04-11 13:55:00,41.53,41.6,41.52,41.58,25487.0,38.6636,38.7287,38.6543,38.7101,25487.0
2022-04-11 14:00:00,41.58,41.61,41.54,41.56,43180.0,38.7101,38.738,38.6729,38.6915,43180.0
2022-04-11 14:05:00,41.55,41.61,41.54,41.58,22129.0,38.6822,38.738,38.6729,38.7101,22129.0
2022-04-11 14:10:00,41.56,41.6,41.52,41.54,28439.0,38.6915,38.7287,38.6543,38.6729,28439.0
2022-04-11 14:15:00,41.55,41.55,41.46,41.47,26477.0,38.6822,38.6822,38.5984,38.6077,26477.0
2022-04-11 14:20:00,41.47,41.52,41.46,41.47,66999.0,38.6077,38.6543,38.5984,38.6077,66999.0
2022-04-11 14:25:00,41.47,41.56,41.46,41.53,59825.0,38.6077,38.6915,38.5984,38.6636,59825.0
2022-04-11 14:30:00,41.53,41.61,41.49,41.61,43579.0,38.6636,38.738,38.6263,38.738,43579.0
2022-04-11 14:35:00,41.6,41.68,41.58,41.68,37529.0,38.7287,38.8032,38.7101,38.8032,37529.0
2022-04-11 14:40:00,41.68,41.72,41.66,41.67,26054.0,38.8032,38.8405,38.7846,38.7939,26054.0
2022-04-11 14:45:00,41.68,41.69,41.64,41.68,34893.0,38.8032,38.8125,38.766,38.8032,34893.0
2022-04-11 14:50:00,41.68,41.76,41.67,41.7,44074.0,38.8032,38.8777,38.7939,38.8218,44074.0
2022-04-11 14:55:00,41.69,41.79,41.68,41.77,45906.0,38.8125,38.9056,38.8032,38.887,45906.0
2022-04-11 15:00:00,41.77,41.85,41.76,41.76,55873.0,38.887,38.9615,38.8777,38.8777,55873.0
2022-04-11 15:05:00,41.76,41.82,41.74,41.8,35984.0,38.8777,38.9336,38.8591,38.9149,35984.0
2022-04-11 15:10:00,41.8,41.81,41.77,41.78,37502.0,38.9149,38.9242,38.887,38.8963,37502.0
2022-04-11 15:15:00,41.78,41.79,41.71,41.75,50129.0,38.8963,38.9056,38.8311,38.8684,50129.0
2022-04-11 15:20:00,41.75,41.75,41.63,41.64,36083.0,38.8684,38.8684,38.7567,38.766,36083.0
2022-04-11 15:25:00,41.64,41.68,41.62,41.66,45671.0,38.766,38.8032,38.7474,38.7846,45671.0
2022-04-11 15:30:00,41.66,41.66,41.58,41.63,75558.0,38.7846,38.7846,38.7101,38.7567,75558.0
2022-04-11 15:35:00,41.63,41.63,41.56,41.6,98193.0,38.7567,38.7567,38.6915,38.7287,98193.0
2022-04-11 15:40:00,41.59,41.62,41.52,41.55,119658.0,38.7194,38.7474,38.6543,38.6822,119658.0
2022-04-11 15:45:00,41.55,41.55,41.38,41.4,185672.0,38.6822,38.6822,38.5239,38.5425,185672.0
2022-04-11 15:50:00,41.41,41.44,41.35,41.37,218966.0,38.5519,38.5798,38.496,38.5146,218966.0
2022-04-11 15:55:00,41.36,41.36,41.27,41.35,492593.0,38.5053,38.5053,38.4215,38.496,492593.0
2022-04-12 09:30:00,41.99,42.37,41.98,42.13,383633.0,39.0918,39.4456,39.0825,39.2222,383633.0
2022-04-12 09:35:00,42.13,42.58,42.08,42.56,305925.0,39.2222,39.6411,39.1756,39.6225,305925.0
2022-04-12 09:40:00,42.57,42.69,42.43,42.54,231864.0,39.6318,39.7435,39.5014,39.6039,231864.0
2022-04-12 09:45:00,42.54,42.58,42.35,42.51,172518.0,39.6039,39.6411,39.427,39.5759,172518.0
2022-04-12 09:50:00,42.51,42.77,42.49,42.67,134007.0,39.5759,39.818,39.5573,39.7249,134007.0
2022-04-12 09:55:00,42.66,42.75,42.48,42.74,153124.0,39.7156,39.7994,39.548,39.7901,153124.0
2022-04-12 10:00:00,42.74,42.91,42.72,42.82,180739.0,39.7901,39.9483,39.7714,39.8645,180739.0
2022-04-12 10:05:00,42.81,42.81,42.62,42.63,106620.0,39.8552,39.8552,39.6783,39.6876,106620.0
2022-04-12 10:10:00,42.63,42.63,42.47,42.59,94567.0,39.6876,39.6876,39.5387,39.6504,94567.0
2022-04-12 10:15:00,42.59,42.73,42.55,42.67,66717.0,39.6504,39.7807,39.6132,39.7249,66717.0
2022-04-12 10:20:00,42.67,42.72,42.48,42.51,53243.0,39.7249,39.7714,39.548,39.5759,53243.0
2022-04-12 10:25:00,42.51,42.55,42.42,42.43,53138.0,39.5759,39.6132,39.4921,39.5014,53138.0
2022-04-12 10:30:00,42.44,42.65,42.44,42.65,52202.0,39.5108,39.7063,39.5108,39.7063,52202.0
2022-04-12 10:35:00,42.64,42.74,42.52,42.52,72207.0,39.697,39.7901,39.5852,39.5852,72207.0
2022-04-12 10:40:00,42.53,42.56,42.41,42.43,74344.0,39.5945,39.6225,39.4828,39.5014,74344.0
2022-04-12 10:45:00,42.42,42.56,42.42,42.55,45794.0,39.4921,39.6225,39.4921,39.6132,45794.0
2022-04-12 10:50:00,42.56,42.67,42.54,42.58,81040.0,39.6225,39.7249,39.6039,39.6411,81040.0
2022-04-12 10:55:00,42.57,42.57,42.45,42.47,67997.0,39.6318,39.6318,39.5201,39.5387,67997.0
2022-04-12 11:00:00,42.45,42.5,42.4,42.47,100175.0,39.5201,39.5666,39.4735,39.5387,100175.0
2022-04-12 11:05:00,42.47,42.56,42.4,42.52,48004.0,39.5387,39.6225,39.4735,39.5852,48004.0
2022-04-12 11:10:00,42.53,42.55,42.4,42.46,74171.0,39.5945,39.6132,39.4735,39.5294,74171.0
2022-04-12 11:15:00,42.47,42.47,42.41,42.45,85561.0,39.5387,39.5387,39.4828,39.5201,85561.0
2022-04-12 11:20:00,42.45,42.56,42.44,42.52,49875.0,39.5201,39.6225,39.5108,39.5852,49875.0
2022-04-12 11:25:00,42.52,42.57,42.48,42.53,32767.0,39.5852,39.6318,39.548,39.5945,32767.0
2022-04-12 11:30:00,42.52,42.52,42.42,42.48,52535.0,39.5852,39.5852,39.4921,39.548,52535.0
2022-04-12 11:35:00,42.48,42.52,42.42,42.51,78146.0,39.548,39.5852,39.4921,39.5759,78146.0
2022-04-12 11:40:00,42.51,42.62,42.45,42.58,81313.0,39.5759,39.6783,39.5201,39.6411,81313.0
2022-04-12 11:45:00,42.58,42.64,42.53,42.6,40606.0,39.6411,39.697,39.5945,39.6597,40606.0
2022-04-12 11:50:00,42.59,42.6,42.53,42.59,28886.0,39.6504,39.6597,39.5945,39.6504,28886.0
2022-04-12 11:55:00,42.59,42.62,42.54,42.55,24663.0,39.6504,39.6783,39.6039,39.6132,24663.0
2022-04-12 12:00:00,42.56,42.57,42.47,42.5,21865.0,39.6225,39.6318,39.5387,39.5666,21865.0
2022-04-12 12:05:00,42.46,42.49,42.38,42.42,59383.0,39.5294,39.5573,39.4549,39.4921,59383.0
2022-04-12 12:10:00,42.41,42.42,42.31,42.39,25793.0,39.4828,39.4921,39.3897,39.4642,25793.0
2022-04-12 12:15:00,42.38,42.43,42.31,42.31,21263.0,39.4549,39.5014,39.3897,39.3897,21263.0
2022-04-12 12:20:00,42.31,42.34,42.24,42.24,26801.0,39.3897,39.4177,39.3246,39.3246,26801.0
2022-04-12 12:25:00,42.25,42.31,42.22,42.31,39947.0,39.3339,39.3897,39.3059,39.3897,39947.0
2022-04-12 12:30:00,42.31,42.33,42.27,42.27,30095.0,39.3897,39.4084,39.3525,39.3525,30095.0
2022-04-12 12:35:00,42.26,42.34,42.25,42.32,23400.0,39.3432,39.4177,39.3339,39.399,23400.0
2022-04-12 12:40:00,42.31,42.35,42.2,42.21,42477.0,39.3897,39.427,39.2873,39.2966,42477.0
2022-04-12 12:45:00,42.22,42.24,42.19,42.24,39028.0,39.3059,39.3246,39.278,39.3246,39028.0
2022-04-12 12:50:00,42.24,42.26,42.2,42.21,16051.0,39.3246,39.3432,39.2873,39.2966,16051.0
2022-04-12 12:55:00,42.22,42.29,42.19,42.25,30635.0,39.3059,39.3711,39.278,39.3339,30635.0
2022-04-12 13:00:00,42.25,42.26,42.17,42.2,35983.0,39.3339,39.3432,39.2594,39.2873,35983.0
2022-04-12 13:05:00,42.2,42.25,42.15,42.16,35934.0,39.2873,39.3339,39.2408,39.2501,35934.0
2022-04-12 13:10:00,42.16,42.23,42.12,42.19,37503.0,39.2501,39.3153,39.2128,39.278,37503.0
2022-04-12 13:15:00,42.18,42.26,42.15,42.26,32233.0,39.2687,39.3432,39.2408,39.3432,32233.0
2022-04-12 13:20:00,42.26,42.28,42.2,42.21,35422.0,39.3432,39.3618,39.2873,39.2966,35422.0
2022-04-12 13:25:00,42.22,42.22,42.08,42.08,42308.0,39.3059,39.3059,39.1756,39.1756,42308.0
2022-04-12 13:30:00,42.08,42.08,42.02,42.05,37035.0,39.1756,39.1756,39.1197,39.1477,37035.0
2022-04-12 13:35:00,42.04,42.05,41.97,41.99,54683.0,39.1384,39.1477,39.0732,39.0918,54683.0
2022-04-12 13:40:00,41.98,42.01,41.88,41.91,39512.0,39.0825,39.1104,38.9894,39.0173,39512.0
2022-04-12 13:45:00,41.91,41.93,41.87,41.92,31885.0,39.0173,39.036,38.9801,39.0267,31885.0
2022-04-12 13:50:00,41.92,41.95,41.78,41.8,57642.0,39.0267,39.0546,38.8963,38.9149,57642.0
2022-04-12 13:55:00,41.8,41.8,41.72,41.8,37079.0,38.9149,38.9149,38.8405,38.9149,37079.0
2022-04-12 14:00:00,41.81,41.82,41.67,41.76,104494.0,38.9242,38.9336,38.7939,38.8777,104494.0
2022-04-12 14:05:00,41.76,41.85,41.74,41.84,40391.0,38.8777,38.9615,38.8591,38.9522,40391.0
2022-04-12 14:10:00,41.83,41.86,41.75,41.76,31241.0,38.9429,38.9708,38.8684,38.8777,31241.0
2022-04-12 14:15:00,41.76,41.84,41.74,41.83,39970.0,38.8777,38.9522,38.8591,38.9429,39970.0
2022-04-12 14:20:00,41.83,41.86,41.77,41.77,38539.0,38.9429,38.9708,38.887,38.887,38539.0
2022-04-12 14:25:00,41.76,41.8,41.73,41.73,39003.0,38.8777,38.9149,38.8498,38.8498,39003.0
2022-04-12 14:30:00,41.73,41.79,41.71,41.77,33425.0,38.8498,38.9056,38.8311,38.887,33425.0
2022-04-12 14:35:00,41.77,41.86,41.74,41.79,37948.0,38.887,38.9708,38.8591,38.9056,37948.0
2022-04-12 14:40:00,41.79,41.79,41.59,41.61,45156.0,38.9056,38.9056,38.7194,38.738,45156.0
2022-04-12 14:45:00,41.61,41.72,41.61,41.69,30551.0,38.738,38.8405,38.738,38.8125,30551.0
2022-04-12 14:50:00,41.68,41.69,41.54,41.61,49587.0,38.8032,38.8125,38.6729,38.738,49587.0
2022-04-12 14:55:00,41.6,41.64,41.58,41.61,29432.0,38.7287,38.766,38.7101,38.738,29432.0
2022-04-12 15:00:00,41.62,41.65,41.5,41.5,51524.0,38.7474,38.7753,38.6356,38.6356,51524.0
2022-04-12 15:05:00,41.5,41.58,41.45,41.45,64895.0,38.6356,38.7101,38.5891,38.5891,64895.0
2022-04-12 15:10:00,41.45,41.5,41.42,41.45,48967.0,38.5891,38.6356,38.5612,38.5891,48967.0
2022-04-12 15:15:00,41.46,41.51,41.43,41.47,40655.0,38.5984,38.6449,38.5705,38.6077,40655.0
2022-04-12 15:20:00,41.48,41.51,41.45,41.5,68069.0,38.617,38.6449,38.5891,38.6356,68069.0
2022-04-12 15:25:00,41.49,41.5,41.34,41.38,60220.0,38.6263,38.6356,38.4867,38.5239,60220.0
2022-04-12 15:30:00,41.37,41.39,41.29,41.31,95297.0,38.5146,38.5332,38.4401,38.4588,95297.0
2022-04-12 15:35:00,41.3,41.43,41.3,41.41,120559.0,38.4494,38.5705,38.4494,38.5519,120559.0
2022-04-12 15:40:00,41.41,41.46,41.37,41.4,128484.0,38.5519,38.5984,38.5146,38.5425,128484.0
2022-04-12 15:45:00,41.39,41.55,41.37,41.5,161406.0,38.5332,38.6822,38.5146,38.6356,161406.0
2022-04-12 15:50:00,41.49,41.56,41.47,41.54,234728.0,38.6263,38.6915,38.6077,38.6729,234728.0
2022-04-12 15:55:00,41.54,41.56,41.47,41.52,378931.0,38.6729,38.6915,38.6077,38.6543,378931.0
2022-04-13 09:30:00,42.1,42.65,42.01,42.61,249242.0,39.1942,39.7063,39.1104,39.669,249242.0
2022-04-13 09:35:00,42.61,42.63,42.32,42.45,146079.0,39.669,39.6876,39.399,39.5201,146079.0
2022-04-13 09:40:00,42.44,42.59,42.28,42.37,114640.0,39.5108,39.6504,39.3618,39.4456,114640.0
2022-04-13 09:45:00,42.38,42.38,42.05,42.17,133800.0,39.4549,39.4549,39.1477,39.2594,133800.0
2022-04-13 09:50:00,42.18,42.26,42.01,42.13,84079.0,39.2687,39.3432,39.1104,39.2222,84079.0
2022-04-13 09:55:00,42.14,42.15,41.96,42.05,107803.0,39.2315,39.2408,39.0639,39.1477,107803.0
2022-04-13 10:00:00,42.05,42.13,41.89,42.01,234150.0,39.1477,39.2222,38.9987,39.1104,234150.0
2022-04-13 10:05:00,42.02,42.14,41.97,42.06,121707.0,39.1197,39.2315,39.0732,39.157,121707.0
2022-04-13 10:10:00,42.07,42.1,41.94,42.02,182606.0,39.1663,39.1942,39.0453,39.1197,182606.0
2022-04-13 10:15:00,42.02,42.03,41.88,41.94,207857.0,39.1197,39.1291,38.9894,39.0453,207857.0
2022-04-13 10:20:00,41.94,41.97,41.82,41.95,171585.0,39.0453,39.0732,38.9336,39.0546,171585.0
2022-04-13 10:25:00,41.96,41.98,41.76,41.78,179728.0,39.0639,39.0825,38.8777,38.8963,179728.0
2022-04-13 10:30:00,41.77,41.89,41.51,41.88,119271.0,38.887,38.9987,38.6449,38.9894,119271.0
2022-04-13 10:35:00,41.89,41.91,41.78,41.83,75732.0,38.9987,39.0173,38.8963,38.9429,75732.0
2022-04-13 10:40:00,41.84,41.88,41.68,41.82,70226.0,38.9522,38.9894,38.8032,38.9336,70226.0
2022-04-13 10:45:00,41.81,41.99,41.81,41.94,76462.0,38.9242,39.0918,38.9242,39.0453,76462.0
2022-04-13 10:50:00,41.96,42.07,41.92,42.01,85925.0,39.0639,39.1663,39.0267,39.1104,85925.0
2022-04-13 10:55:00,42.01,42.05,41.92,41.93,45144.0,39.1104,39.1477,39.0267,39.036,45144.0
2022-04-13 11:00:00,41.92,41.93,41.66,41.75,102828.0,39.0267,39.036,38.7846,38.8684,102828.0
2022-04-13 11:05:00,41.75,41.86,41.72,41.81,29798.0,38.8684,38.9708,38.8405,38.9242,29798.0
2022-04-13 11:10:00,41.83,41.89,41.77,41.84,41873.0,38.9429,38.9987,38.887,38.9522,41873.0
2022-04-13 11:15:00,41.84,42.02,41.83,41.98,43694.0,38.9522,39.1197,38.9429,39.0825,43694.0
2022-04-13 11:20:00,41.98,42.0,41.84,41.9,37640.0,39.0825,39.1011,38.9522,39.008,37640.0
2022-04-13 11:25:00,41.91,41.95,41.88,41.94,56413.0,39.0173,39.0546,38.9894,39.0453,56413.0
2022-04-13 11:30:00,41.94,42.04,41.92,41.99,57160.0,39.0453,39.1384,39.0267,39.0918,57160.0
2022-04-13 11:35:00,41.99,42.04,41.94,42.01,54141.0,39.0918,39.1384,39.0453,39.1104,54141.0
2022-04-13 11:40:00,42.0,42.07,41.92,42.07,50942.0,39.1011,39.1663,39.0267,39.1663,50942.0
2022-04-13 11:45:00,42.07,42.12,42.05,42.09,40556.0,39.1663,39.2128,39.1477,39.1849,40556.0
2022-04-13 11:50:00,42.09,42.14,42.04,42.06,36775.0,39.1849,39.2315,39.1384,39.157,36775.0
2022-04-13 11:55:00,42.06,42.14,42.05,42.13,53188.0,39.157,39.2315,39.1477,39.2222,53188.0
2022-04-13 12:00:00,42.12,42.18,42.1,42.18,38775.0,39.2128,39.2687,39.1942,39.2687,38775.0
2022-04-13 12:05:00,42.18,42.18,42.12,42.13,24635.0,39.2687,39.2687,39.2128,39.2222,24635.0
2022-04-13 12:10:00,42.13,42.13,41.97,41.99,49376.0,39.2222,39.2222,39.0732,39.0918,49376.0
2022-04-13 12:15:00,41.99,42.07,41.97,42.04,31550.0,39.0918,39.1663,39.0732,39.1384,31550.0
2022-04-13 12:20:00,42.04,42.05,42.01,42.03,26663.0,39.1384,39.1477,39.1104,39.1291,26663.0
2022-04-13 12:25:00,42.04,42.1,41.99,42.01,39423.0,39.1384,39.1942,39.0918,39.1104,39423.0
2022-04-13 12:30:00,42.0,42.11,41.99,42.1,35802.0,39.1011,39.2035,39.0918,39.1942,35802.0
2022-04-13 12:35:00,42.11,42.14,42.08,42.13,44135.0,39.2035,39.2315,39.1756,39.2222,44135.0
2022-04-13 12:40:00,42.13,42.19,42.11,42.16,38766.0,39.2222,39.278,39.2035,39.2501,38766.0
2022-04-13 12:45:00,42.16,42.2,42.13,42.15,35143.0,39.2501,39.2873,39.2222,39.2408,35143.0
2022-04-13 12:50:00,42.14,42.15,42.04,42.09,37195.0,39.2315,39.2408,39.1384,39.1849,37195.0
2022-04-13 12:55:00,42.09,42.12,42.06,42.07,26038.0,39.1849,39.2128,39.157,39.1663,26038.0
2022-04-13 13:00:00,42.07,42.17,42.07,42.16,38895.0,39.1663,39.2594,39.1663,39.2501,38895.0
2022-04-13 13:05:00,42.15,42.24,42.14,42.22,29049.0,39.2408,39.3246,39.2315,39.3059,29049.0
2022-04-13 13:10:00,42.22,42.25,42.17,42.19,31923.0,39.3059,39.3339,39.2594,39.278,31923.0
2022-04-13 13:15:00,42.2,42.25,42.2,42.22,25908.0,39.2873,39.3339,39.2873,39.3059,25908.0
2022-04-13 13:20:00,42.22,42.27,42.19,42.22,95725.0,39.3059,39.3525,39.278,39.3059,95725.0
2022-04-13 13:25:00,42.21,42.22,42.14,42.15,42035.0,39.2966,39.3059,39.2315,39.2408,42035.0
2022-04-13 13:30:00,42.16,42.21,42.14,42.15,24592.0,39.2501,39.2966,39.2315,39.2408,24592.0
2022-04-13 13:35:00,42.15,42.15,42.07,42.07,34809.0,39.2408,39.2408,39.1663,39.1663,34809.0
2022-04-13 13:40:00,42.07,42.1,42.06,42.07,28305.0,39.1663,39.1942,39.157,39.1663,28305.0
2022-04-13 13:45:00,42.08,42.16,42.07,42.16,36917.0,39.1756,39.2501,39.1663,39.2501,36917.0
2022-04-13 13:50:00,42.16,42.17,42.13,42.14,33343.0,39.2501,39.2594,39.2222,39.2315,33343.0
2022-04-13 13:55:00,42.14,42.14,42.02,42.05,58585.0,39.2315,39.2315,39.1197,39.1477,58585.0
2022-04-13 14:00:00,42.06,42.14,42.04,42.12,58125.0,39.157,39.2315,39.1384,39.2128,58125.0
2022-04-13 14:05:00,42.12,42.21,42.11,42.2,36064.0,39.2128,39.2966,39.2035,39.2873,36064.0
2022-04-13 14:10:00,42.2,42.23,42.16,42.23,61954.0,39.2873,39.3153,39.2501,39.3153,61954.0
2022-04-13 14:15:00,42.23,42.24,42.17,42.18,31090.0,39.3153,39.3246,39.2594,39.2687,31090.0
2022-04-13 14:20:00,42.19,42.22,42.16,42.21,34840.0,39.278,39.3059,39.2501,39.2966,34840.0
2022-04-13 14:25:00,42.21,42.22,42.13,42.18,34363.0,39.2966,39.3059,39.2222,39.2687,34363.0
2022-04-13 14:30:00,42.19,42.2,42.14,42.18,64490.0,39.278,39.2873,39.2315,39.2687,64490.0
2022-04-13 14:35:00,42.17,42.26,42.17,42.26,49477.0,39.2594,39.3432,39.2594,39.3432,49477.0
2022-04-13 14:40:00,42.26,42.37,42.25,42.37,98926.0,39.3432,39.4456,39.3339,39.4456,98926.0
2022-04-13 14:45:00,42.36,42.37,42.28,42.31,79328.0,39.4363,39.4456,39.3618,39.3897,79328.0
2022-04-13 14:50:00,42.31,42.33,42.27,42.3,45288.0,39.3897,39.4084,39.3525,39.3804,45288.0
2022-04-13 14:55:00,42.31,42.35,42.3,42.31,35915.0,39.3897,39.427,39.3804,39.3897,35915.0
2022-04-13 15:00:00,42.31,42.33,42.27,42.33,34552.0,39.3897,39.4084,39.3525,39.4084,34552.0
2022-04-13 15:05:00,42.33,42.37,42.3,42.37,58000.0,39.4084,39.4456,39.3804,39.4456,58000.0
2022-04-13 15:10:00,42.37,42.42,42.36,42.41,152995.0,39.4456,39.4921,39.4363,39.4828,152995.0
2022-04-13 15:15:00,42.41,42.48,42.4,42.48,105983.0,39.4828,39.548,39.4735,39.548,105983.0
2022-04-13 15:20:00,42.47,42.53,42.47,42.52,126538.0,39.5387,39.5945,39.5387,39.5852,126538.0
2022-04-13 15:25:00,42.52,42.56,42.46,42.5,79961.0,39.5852,39.6225,39.5294,39.5666,79961.0
2022-04-13 15:30:00,42.5,42.52,42.45,42.48,97588.0,39.5666,39.5852,39.5201,39.548,97588.0
2022-04-13 15:35:00,42.48,42.52,42.44,42.5,62237.0,39.548,39.5852,39.5108,39.5666,62237.0
2022-04-13 15:40:00,42.5,42.51,42.43,42.48,87092.0,39.5666,39.5759,39.5014,39.548,87092.0
2022-04-13 15:45:00,42.48,42.59,42.47,42.59,167461.0,39.548,39.6504,39.5387,39.6504,167461.0
2022-04-13 15:50:00,42.57,42.64,42.52,42.64,291236.0,39.6318,39.697,39.5852,39.697,291236.0
2022-04-13 15:55:00,42.64,42.67,42.56,42.58,509277.0,39.697,39.7249,39.6225,39.6411,509277.0
2022-04-14 09:30:00,42.36,42.51,42.14,42.5,254765.0,39.4363,39.5759,39.2315,39.5666,254765.0
2022-04-14 09:35:00,42.52,42.66,42.3,42.4,281000.0,39.5852,39.7156,39.3804,39.4735,281000.0
2022-04-14 09:40:00,42.38,42.46,42.28,42.32,102902.0,39.4549,39.5294,39.3618,39.399,102902.0
2022-04-14 09:45:00,42.32,42.48,42.28,42.46,92179.0,39.399,39.548,39.3618,39.5294,92179.0
2022-04-14 09:50:00,42.47,42.6,42.41,42.43,48624.0,39.5387,39.6597,39.4828,39.5014,48624.0
2022-04-14 09:55:00,42.42,42.58,42.38,42.55,58780.0,39.4921,39.6411,39.4549,39.6132,58780.0
2022-04-14 10:00:00,42.55,43.04,42.54,43.01,536437.0,39.6132,40.0693,39.6039,40.0414,536437.0
2022-04-14 10:05:00,43.01,43.03,42.78,42.83,212908.0,40.0414,40.06,39.8273,39.8738,212908.0
2022-04-14 10:10:00,42.83,42.84,42.69,42.8,166869.0,39.8738,39.8832,39.7435,39.8459,166869.0
2022-04-14 10:15:00,42.79,42.82,42.61,42.65,203022.0,39.8366,39.8645,39.669,39.7063,203022.0
2022-04-14 10:20:00,42.66,42.69,42.53,42.66,72409.0,39.7156,39.7435,39.5945,39.7156,72409.0
2022-04-14 10:25:00,42.66,42.7,42.59,42.62,56455.0,39.7156,39.7528,39.6504,39.6783,56455.0
2022-04-14 10:30:00,42.62,42.86,42.61,42.84,99230.0,39.6783,39.9018,39.669,39.8832,99230.0
2022-04-14 10:35:00,42.84,42.9,42.76,42.82,242369.0,39.8832,39.939,39.8087,39.8645,242369.0
2022-04-14 10:40:00,42.81,42.85,42.66,42.72,80390.0,39.8552,39.8925,39.7156,39.7714,80390.0
2022-04-14 10:45:00,42.71,42.82,42.7,42.75,81405.0,39.7621,39.8645,39.7528,39.7994,81405.0
2022-04-14 10:50:00,42.75,42.85,42.64,42.68,151477.0,39.7994,39.8925,39.697,39.7342,151477.0
2022-04-14 10:55:00,42.69,42.77,42.64,42.68,48058.0,39.7435,39.818,39.697,39.7342,48058.0
2022-04-14 11:00:00,42.68,42.78,42.63,42.67,46338.0,39.7342,39.8273,39.6876,39.7249,46338.0
2022-04-14 11:05:00,42.68,42.71,42.56,42.6,46346.0,39.7342,39.7621,39.6225,39.6597,46346.0
2022-04-14 11:10:00,42.6,42.61,42.47,42.53,45955.0,39.6597,39.669,39.5387,39.5945,45955.0
2022-04-14 11:15:00,42.54,42.54,42.37,42.38,36580.0,39.6039,39.6039,39.4456,39.4549,36580.0
2022-04-14 11:20:00,42.38,42.55,42.38,42.53,63025.0,39.4549,39.6132,39.4549,39.5945,63025.0
2022-04-14 11:25:00,42.53,42.63,42.53,42.61,35372.0,39.5945,39.6876,39.5945,39.669,35372.0
2022-04-14 11:30:00,42.6,42.62,42.49,42.51,36899.0,39.6597,39.6783,39.5573,39.5759,36899.0
2022-04-14 11:35:00,42.51,42.62,42.5,42.54,34609.0,39.5759,39.6783,39.5666,39.6039,34609.0
2022-04-14 11:40:00,42.54,42.55,42.43,42.44,38653.0,39.6039,39.6132,39.5014,39.5108,38653.0
2022-04-14 11:45:00,42.43,42.5,42.42,42.48,23539.0,39.5014,39.5666,39.4921,39.548,23539.0
2022-04-14 11:50:00,42.47,42.48,42.43,42.44,28233.0,39.5387,39.548,39.5014,39.5108,28233.0
2022-04-14 11:55:00,42.44,42.61,42.44,42.58,49721.0,39.5108,39.669,39.5108,39.6411,49721.0
2022-04-14 12:00:00,42.58,42.78,42.57,42.74,49632.0,39.6411,39.8273,39.6318,39.7901,49632.0
2022-04-14 12:05:00,42.73,42.82,42.73,42.8,69644.0,39.7807,39.8645,39.7807,39.8459,69644.0
2022-04-14 12:10:00,42.8,42.84,42.78,42.84,78889.0,39.8459,39.8832,39.8273,39.8832,78889.0
2022-04-14 12:15:00,42.84,42.84,42.67,42.72,61837.0,39.8832,39.8832,39.7249,39.7714,61837.0
2022-04-14 12:20:00,42.73,42.73,42.66,42.7,28784.0,39.7807,39.7807,39.7156,39.7528,28784.0
2022-04-14 12:25:00,42.7,42.79,42.7,42.79,29241.0,39.7528,39.8366,39.7528,39.8366,29241.0
2022-04-14 12:30:00,42.78,42.89,42.72,42.88,88732.0,39.8273,39.9297,39.7714,39.9204,88732.0
2022-04-14 12:35:00,42.88,42.95,42.87,42.93,91693.0,39.9204,39.9856,39.9111,39.9669,91693.0
2022-04-14 12:40:00,42.93,43.11,42.92,43.08,180668.0,39.9669,40.1345,39.9576,40.1066,180668.0
2022-04-14 12:45:00,43.08,43.19,43.04,43.18,102061.0,40.1066,40.209,40.0693,40.1997,102061.0
2022-04-14 12:50:00,43.18,43.32,43.16,43.3,158486.0,40.1997,40.33,40.1811,40.3114,158486.0
2022-04-14 12:55:00,43.32,43.32,43.17,43.19,87258.0,40.33,40.33,40.1904,40.209,87258.0
2022-04-14 13:00:00,43.2,43.34,43.18,43.33,87191.0,40.2183,40.3486,40.1997,40.3393,87191.0
2022-04-14 13:05:00,43.33,43.34,43.23,43.27,86834.0,40.3393,40.3486,40.2462,40.2835,86834.0
2022-04-14 13:10:00,43.27,43.37,43.25,43.25,96319.0,40.2835,40.3766,40.2649,40.2649,96319.0
2022-04-14 13:15:00,43.26,43.28,43.23,43.26,76153.0,40.2742,40.2928,40.2462,40.2742,76153.0
2022-04-14 13:20:00,43.26,43.3,43.24,43.27,44413.0,40.2742,40.3114,40.2555,40.2835,44413.0
2022-04-14 13:25:00,43.26,43.32,43.26,43.28,68343.0,40.2742,40.33,40.2742,40.2928,68343.0
2022-04-14 13:30:00,43.29,43.3,43.14,43.18,94290.0,40.3021,40.3114,40.1624,40.1997,94290.0
2022-04-14 13:35:00,43.18,43.2,43.07,43.1,42525.0,40.1997,40.2183,40.0973,40.1252,42525.0
2022-04-14 13:40:00,43.09,43.13,43.06,43.12,38606.0,40.1159,40.1531,40.088,40.1438,38606.0
2022-04-14 13:45:00,43.12,43.24,43.12,43.19,46562.0,40.1438,40.2555,40.1438,40.209,46562.0
2022-04-14 13:50:00,43.19,43.21,43.11,43.15,49078.0,40.209,40.2276,40.1345,40.1718,49078.0
2022-04-14 13:55:00,43.15,43.24,43.14,43.24,38627.0,40.1718,40.2555,40.1624,40.2555,38627.0
2022-04-14 14:00:00,43.24,43.4,43.24,43.35,87453.0,40.2555,40.4045,40.2555,40.358,87453.0
2022-04-14 14:05:00,43.34,43.39,43.29,43.31,81242.0,40.3486,40.3952,40.3021,40.3207,81242.0
2022-04-14 14:10:00,43.32,43.45,43.31,43.44,96570.0,40.33,40.451,40.3207,40.4417,96570.0
2022-04-14 14:15:00,43.44,43.47,43.39,43.44,92931.0,40.4417,40.4697,40.3952,40.4417,92931.0
2022-04-14 14:20:00,43.45,43.45,43.35,43.37,102307.0,40.451,40.451,40.358,40.3766,102307.0
2022-04-14 14:25:00,43.37,43.42,43.36,43.38,50286.0,40.3766,40.4231,40.3673,40.3859,50286.0
2022-04-14 14:30:00,43.39,43.45,43.39,43.44,84653.0,40.3952,40.451,40.3952,40.4417,84653.0
2022-04-14 14:35:00,43.44,43.46,43.36,43.38,67391.0,40.4417,40.4604,40.3673,40.3859,67391.0
2022-04-14 14:40:00,43.38,43.41,43.33,43.37,69119.0,40.3859,40.4138,40.3393,40.3766,69119.0
2022-04-14 14:45:00,43.36,43.4,43.33,43.37,44592.0,40.3673,40.4045,40.3393,40.3766,44592.0
2022-04-14 14:50:00,43.38,43.47,43.36,43.46,116802.0,40.3859,40.4697,40.3673,40.4604,116802.0
2022-04-14 14:55:00,43.45,43.46,43.38,43.39,123195.0,40.451,40.4604,40.3859,40.3952,123195.0
2022-04-14 15:00:00,43.38,43.47,43.36,43.37,58479.0,40.3859,40.4697,40.3673,40.3766,58479.0
2022-04-14 15:05:00,43.37,43.39,43.31,43.31,81555.0,40.3766,40.3952,40.3207,40.3207,81555.0
2022-04-14 15:10:00,43.31,43.36,43.3,43.31,45817.0,40.3207,40.3673,40.3114,40.3207,45817.0
2022-04-14 15:15:00,43.31,43.43,43.31,43.41,67136.0,40.3207,40.4324,40.3207,40.4138,67136.0
2022-04-14 15:20:00,43.41,43.44,43.38,43.39,75869.0,40.4138,40.4417,40.3859,40.3952,75869.0
2022-04-14 15:25:00,43.38,43.44,43.32,43.42,65088.0,40.3859,40.4417,40.33,40.4231,65088.0
2022-04-14 15:30:00,43.41,43.45,43.36,43.38,96672.0,40.4138,40.451,40.3673,40.3859,96672.0
2022-04-14 15:35:00,43.37,43.42,43.36,43.39,77363.0,40.3766,40.4231,40.3673,40.3952,77363.0
2022-04-14 15:40:00,43.39,43.42,43.36,43.4,101490.0,40.3952,40.4231,40.3673,40.4045,101490.0
2022-04-14 15:45:00,43.4,43.43,43.35,43.36,213411.0,40.4045,40.4324,40.358,40.3673,213411.0
2022-04-14 15:50:00,43.36,43.36,43.28,43.3,170653.0,40.3673,40.3673,40.2928,40.3114,170653.0
2022-04-14 15:55:00,43.32,43.33,43.22,43.25,561579.0,40.33,40.3393,40.2369,40.2649,561579.0
2022-04-18 09:30:00,43.55,43.93,43.49,43.52,368315.0,40.5441,40.8979,40.4883,40.5162,368315.0
2022-04-18 09:35:00,43.53,43.77,43.32,43.76,218453.0,40.5255,40.749,40.33,40.7397,218453.0
2022-04-18 09:40:00,43.76,44.25,43.75,44.2,302616.0,40.7397,41.1958,40.7303,41.1493,302616.0
2022-04-18 09:45:00,44.19,44.32,44.14,44.24,247785.0,41.14,41.261,41.0934,41.1865,247785.0
2022-04-18 09:50:00,44.24,44.44,44.23,44.4,147544.0,41.1865,41.3727,41.1772,41.3355,147544.0
2022-04-18 09:55:00,44.4,44.41,44.1,44.11,198477.0,41.3355,41.3448,41.0562,41.0655,198477.0
2022-04-18 10:00:00,44.1,44.19,43.93,43.95,119172.0,41.0562,41.14,40.8979,40.9165,119172.0
2022-04-18 10:05:00,43.94,43.94,43.68,43.75,154940.0,40.9072,40.9072,40.6652,40.7303,154940.0
2022-04-18 10:10:00,43.75,43.78,43.59,43.66,96622.0,40.7303,40.7583,40.5814,40.6466,96622.0
2022-04-18 10:15:00,43.66,43.66,43.52,43.61,184918.0,40.6466,40.6466,40.5162,40.6,184918.0
2022-04-18 10:20:00,43.61,43.69,43.42,43.46,154403.0,40.6,40.6745,40.4231,40.4604,154403.0
2022-04-18 10:25:00,43.46,43.58,43.41,43.54,110015.0,40.4604,40.5721,40.4138,40.5348,110015.0
2022-04-18 10:30:00,43.55,43.58,43.34,43.35,111425.0,40.5441,40.5721,40.3486,40.358,111425.0
2022-04-18 10:35:00,43.36,43.36,43.23,43.35,157192.0,40.3673,40.3673,40.2462,40.358,157192.0
2022-04-18 10:40:00,43.36,43.36,43.15,43.2,135406.0,40.3673,40.3673,40.1718,40.2183,135406.0
2022-04-18 10:45:00,43.2,43.47,43.2,43.42,229726.0,40.2183,40.4697,40.2183,40.4231,229726.0
2022-04-18 10:50:00,43.43,43.45,43.31,43.41,108935.0,40.4324,40.451,40.3207,40.4138,108935.0
2022-04-18 10:55:00,43.42,43.48,43.36,43.4,92940.0,40.4231,40.479,40.3673,40.4045,92940.0
2022-04-18 11:00:00,43.4,43.61,43.38,43.57,88591.0,40.4045,40.6,40.3859,40.5628,88591.0
2022-04-18 11:05:00,43.57,43.58,43.46,43.5,72988.0,40.5628,40.5721,40.4604,40.4976,72988.0
2022-04-18 11:10:00,43.51,43.63,43.5,43.59,74970.0,40.5069,40.6186,40.4976,40.5814,74970.0
2022-04-18 11:15:00,43.58,43.62,43.51,43.57,80189.0,40.5721,40.6093,40.5069,40.5628,80189.0
2022-04-18 11:20:00,43.56,43.58,43.49,43.52,59027.0,40.5535,40.5721,40.4883,40.5162,59027.0
2022-04-18 11:25:00,43.51,43.59,43.47,43.52,72510.0,40.5069,40.5814,40.4697,40.5162,72510.0
2022-04-18 11:30:00,43.52,43.52,43.32,43.41,122597.0,40.5162,40.5162,40.33,40.4138,122597.0
2022-04-18 11:35:00,43.4,43.46,43.34,43.42,148535.0,40.4045,40.4604,40.3486,40.4231,148535.0
2022-04-18 11:40:00,43.41,43.56,43.39,43.46,83429.0,40.4138,40.5535,40.3952,40.4604,83429.0
2022-04-18 11:45:00,43.46,43.54,43.39,43.39,46304.0,40.4604,40.5348,40.3952,40.3952,46304.0
2022-04-18 11:50:00,43.39,43.54,43.35,43.5,205965.0,40.3952,40.5348,40.358,40.4976,205965.0
2022-04-18 11:55:00,43.5,43.68,43.46,43.67,106730.0,40.4976,40.6652,40.4604,40.6559,106730.0
2022-04-18 12:00:00,43.66,43.67,43.55,43.64,70625.0,40.6466,40.6559,40.5441,40.6279,70625.0
2022-04-18 12:05:00,43.65,43.77,43.63,43.71,77992.0,40.6372,40.749,40.6186,40.6931,77992.0
2022-04-18 12:10:00,43.71,43.78,43.7,43.72,53351.0,40.6931,40.7583,40.6838,40.7024,53351.0
2022-04-18 12:15:00,43.73,43.74,43.66,43.73,41774.0,40.7117,40.721,40.6466,40.7117,41774.0
2022-04-18 12:20:00,43.73,43.89,43.73,43.88,60886.0,40.7117,40.8607,40.7117,40.8514,60886.0
2022-04-18 12:25:00,43.88,43.94,43.84,43.91,90254.0,40.8514,40.9072,40.8141,40.8793,90254.0
2022-04-18 12:30:00,43.91,43.92,43.82,43.84,94813.0,40.8793,40.8886,40.7955,40.8141,94813.0
2022-04-18 12:35:00,43.84,43.86,43.81,43.86,56576.0,40.8141,40.8327,40.7862,40.8327,56576.0
2022-04-18 12:40:00,43.87,43.96,43.84,43.92,96646.0,40.8421,40.9258,40.8141,40.8886,96646.0
2022-04-18 12:45:00,43.91,43.98,43.87,43.97,54982.0,40.8793,40.9445,40.8421,40.9352,54982.0
2022-04-18 12:50:00,43.97,44.01,43.9,44.0,67461.0,40.9352,40.9724,40.87,40.9631,67461.0
2022-04-18 12:55:00,44.0,44.07,43.98,44.02,48649.0,40.9631,41.0283,40.9445,40.9817,48649.0
2022-04-18 13:00:00,44.02,44.16,44.02,44.09,111764.0,40.9817,41.112,40.9817,41.0469,111764.0
2022-04-18 13:05:00,44.09,44.2,44.07,44.16,103422.0,41.0469,41.1493,41.0283,41.112,103422.0
2022-04-18 13:10:00,44.15,44.19,44.12,44.15,93146.0,41.1027,41.14,41.0748,41.1027,93146.0
2022-04-18 13:15:00,44.14,44.17,44.05,44.09,40893.0,41.0934,41.1214,41.0096,41.0469,40893.0
2022-04-18 13:20:00,44.09,44.14,44.06,44.09,56668.0,41.0469,41.0934,41.0189,41.0469,56668.0
2022-04-18 13:25:00,44.09,44.1,44.04,44.1,45103.0,41.0469,41.0562,41.0003,41.0562,45103.0
2022-04-18 13:30:00,44.09,44.09,44.01,44.02,52314.0,41.0469,41.0469,40.9724,40.9817,52314.0
2022-04-18 13:35:00,44.02,44.04,43.84,43.85,89591.0,40.9817,41.0003,40.8141,40.8234,89591.0
2022-04-18 13:40:00,43.86,44.0,43.85,43.91,100270.0,40.8327,40.9631,40.8234,40.8793,100270.0
2022-04-18 13:45:00,43.91,43.97,43.89,43.93,58510.0,40.8793,40.9352,40.8607,40.8979,58510.0
2022-04-18 13:50:00,43.92,43.94,43.9,43.91,23836.0,40.8886,40.9072,40.87,40.8793,23836.0
2022-04-18 13:55:00,43.91,43.96,43.9,43.93,63897.0,40.8793,40.9258,40.87,40.8979,63897.0
2022-04-18 14:00:00,43.92,43.95,43.89,43.93,45826.0,40.8886,40.9165,40.8607,40.8979,45826.0
2022-04-18 14:05:00,43.94,43.94,43.81,43.82,48843.0,40.9072,40.9072,40.7862,40.7955,48843.0
2022-04-18 14:10:00,43.82,43.93,43.82,43.91,47559.0,40.7955,40.8979,40.7955,40.8793,47559.0
2022-04-18 14:15:00,43.91,43.95,43.83,43.88,114271.0,40.8793,40.9165,40.8048,40.8514,114271.0
2022-04-18 14:20:00,43.87,43.94,43.86,43.88,58535.0,40.8421,40.9072,40.8327,40.8514,58535.0
2022-04-18 14:25:00,43.88,43.9,43.83,43.85,51444.0,40.8514,40.87,40.8048,40.8234,51444.0
2022-04-18 14:30:00,43.85,43.86,43.71,43.77,115624.0,40.8234,40.8327,40.6931,40.749,115624.0
2022-04-18 14:35:00,43.76,43.81,43.73,43.73,40494.0,40.7397,40.7862,40.7117,40.7117,40494.0
2022-04-18 14:40:00,43.74,43.74,43.59,43.64,133818.0,40.721,40.721,40.5814,40.6279,133818.0
2022-04-18 14:45:00,43.65,43.7,43.62,43.69,103252.0,40.6372,40.6838,40.6093,40.6745,103252.0
2022-04-18 14:50:00,43.68,43.73,43.65,43.71,154199.0,40.6652,40.7117,40.6372,40.6931,154199.0
2022-04-18 14:55:00,43.71,43.71,43.64,43.65,66114.0,40.6931,40.6931,40.6279,40.6372,66114.0
2022-04-18 15:00:00,43.64,43.69,43.59,43.69,46450.0,40.6279,40.6745,40.5814,40.6745,46450.0
2022-04-18 15:05:00,43.69,43.69,43.65,43.68,31684.0,40.6745,40.6745,40.6372,40.6652,31684.0
2022-04-18 15:10:00,43.68,43.7,43.59,43.64,80074.0,40.6652,40.6838,40.5814,40.6279,80074.0
2022-04-18 15:15:00,43.64,43.68,43.59,43.62,55549.0,40.6279,40.6652,40.5814,40.6093,55549.0
2022-04-18 15:20:00,43.62,43.64,43.58,43.6,77305.0,40.6093,40.6279,40.5721,40.5907,77305.0
2022-04-18 15:25:00,43.59,43.65,43.54,43.55,69778.0,40.5814,40.6372,40.5348,40.5441,69778.0
2022-04-18 15:30:00,43.54,43.55,43.46,43.47,101500.0,40.5348,40.5441,40.4604,40.4697,101500.0
2022-04-18 15:35:00,43.45,43.5,43.42,43.5,73694.0,40.451,40.4976,40.4231,40.4976,73694.0
2022-04-18 15:40:00,43.5,43.5,43.42,43.43,148764.0,40.4976,40.4976,40.4231,40.4324,148764.0
2022-04-18 15:45:00,43.42,43.53,43.42,43.48,142379.0,40.4231,40.5255,40.4231,40.479,142379.0
2022-04-18 15:50:00,43.48,43.62,43.47,43.6,238488.0,40.479,40.6093,40.4697,40.5907,238488.0
2022-04-18 15:55:00,43.59,43.7,43.57,43.67,395074.0,40.5814,40.6838,40.5628,40.6559,395074.0
2022-04-19 09:30:00,43.13,43.49,43.0,43.15,364684.0,40.1531,40.4883,40.0321,40.1718,364684.0
2022-04-19 09:35:00,43.17,43.57,43.04,43.56,191565.0,40.1904,40.5628,40.0693,40.5535,191565.0
2022-04-19 09:40:00,43.57,43.65,43.46,43.56,270429.0,40.5628,40.6372,40.4604,40.5535,270429.0
2022-04-19 09:45:00,43.58,43.62,43.34,43.57,148388.0,40.5721,40.6093,40.3486,40.5628,148388.0
2022-04-19 09:50:00,43.57,43.96,43.48,43.96,141176.0,40.5628,40.9258,40.479,40.9258,141176.0
2022-04-19 09:55:00,43.93,44.19,43.89,44.11,134755.0,40.8979,41.14,40.8607,41.0655,134755.0
2022-04-19 10:00:00,44.11,44.32,44.08,44.3,89989.0,41.0655,41.261,41.0376,41.2424,89989.0
2022-04-19 10:05:00,44.31,44.39,44.23,44.35,122330.0,41.2517,41.3262,41.1772,41.2889,122330.0
2022-04-19 10:10:00,44.35,44.5,44.32,44.37,118497.0,41.2889,41.4286,41.261,41.3075,118497.0
2022-04-19 10:15:00,44.36,44.39,44.2,44.26,170743.0,41.2982,41.3262,41.1493,41.2051,170743.0
2022-04-19 10:20:00,44.27,44.39,44.26,44.28,118500.0,41.2145,41.3262,41.2051,41.2238,118500.0
2022-04-19 10:25:00,44.29,44.5,44.27,44.5,126872.0,41.2331,41.4286,41.2145,41.4286,126872.0
2022-04-19 10:30:00,44.5,44.51,44.16,44.22,117792.0,41.4286,41.4379,41.112,41.1679,117792.0
2022-04-19 10:35:00,44.21,44.25,44.0,44.01,98499.0,41.1586,41.1958,40.9631,40.9724,98499.0
2022-04-19 10:40:00,44.0,44.05,43.9,44.0,96580.0,40.9631,41.0096,40.87,40.9631,96580.0
2022-04-19 10:45:00,44.0,44.02,43.82,43.86,163665.0,40.9631,40.9817,40.7955,40.8327,163665.0
2022-04-19 10:50:00,43.85,43.99,43.82,43.88,90508.0,40.8234,40.9538,40.7955,40.8514,90508.0
2022-04-19 10:55:00,43.88,44.01,43.87,43.93,62758.0,40.8514,40.9724,40.8421,40.8979,62758.0
2022-04-19 11:00:00,43.94,43.97,43.86,43.9,69216.0,40.9072,40.9352,40.8327,40.87,69216.0
2022-04-19 11:05:00,43.89,43.92,43.75,43.76,90461.0,40.8607,40.8886,40.7303,40.7397,90461.0
2022-04-19 11:10:00,43.76,43.77,43.64,43.66,73701.0,40.7397,40.749,40.6279,40.6466,73701.0
2022-04-19 11:15:00,43.65,43.65,43.55,43.55,102196.0,40.6372,40.6372,40.5441,40.5441,102196.0
2022-04-19 11:20:00,43.55,43.56,43.22,43.22,189328.0,40.5441,40.5535,40.2369,40.2369,189328.0
2022-04-19 11:25:00,43.22,43.32,43.2,43.23,134644.0,40.2369,40.33,40.2183,40.2462,134644.0
2022-04-19 11:30:00,43.23,43.28,43.16,43.24,98098.0,40.2462,40.2928,40.1811,40.2555,98098.0
2022-04-19 11:35:00,43.24,43.24,43.0,43.14,128274.0,40.2555,40.2555,40.0321,40.1624,128274.0
2022-04-19 11:40:00,43.15,43.26,43.14,43.25,81381.0,40.1718,40.2742,40.1624,40.2649,81381.0
2022-04-19 11:45:00,43.25,43.29,43.12,43.13,67216.0,40.2649,40.3021,40.1438,40.1531,67216.0
2022-04-19 11:50:00,43.14,43.34,43.13,43.3,50569.0,40.1624,40.3486,40.1531,40.3114,50569.0
2022-04-19 11:55:00,43.3,43.38,43.24,43.34,46172.0,40.3114,40.3859,40.2555,40.3486,46172.0
2022-04-19 12:00:00,43.34,43.41,43.28,43.32,55721.0,40.3486,40.4138,40.2928,40.33,55721.0
2022-04-19 12:05:00,43.32,43.41,43.31,43.37,78694.0,40.33,40.4138,40.3207,40.3766,78694.0
2022-04-19 12:10:00,43.37,43.48,43.36,43.46,61800.0,40.3766,40.479,40.3673,40.4604,61800.0
2022-04-19 12:15:00,43.46,43.51,43.38,43.41,71672.0,40.4604,40.5069,40.3859,40.4138,71672.0
2022-04-19 12:20:00,43.41,43.51,43.41,43.49,66101.0,40.4138,40.5069,40.4138,40.4883,66101.0
2022-04-19 12:25:00,43.49,43.62,43.49,43.55,245331.0,40.4883,40.6093,40.4883,40.5441,245331.0
2022-04-19 12:30:00,43.54,43.6,43.51,43.56,77158.0,40.5348,40.5907,40.5069,40.5535,77158.0
2022-04-19 12:35:00,43.55,43.57,43.5,43.51,39249.0,40.5441,40.5628,40.4976,40.5069,39249.0
2022-04-19 12:40:00,43.5,43.55,43.43,43.44,49499.0,40.4976,40.5441,40.4324,40.4417,49499.0
2022-04-19 12:45:00,43.44,43.45,43.37,43.45,48575.0,40.4417,40.451,40.3766,40.451,48575.0
2022-04-19 12:50:00,43.44,43.51,43.42,43.48,78587.0,40.4417,40.5069,40.4231,40.479,78587.0
2022-04-19 12:55:00,43.47,43.59,43.47,43.51,40190.0,40.4697,40.5814,40.4697,40.5069,40190.0
2022-04-19 13:00:00,43.51,43.52,43.46,43.47,20044.0,40.5069,40.5162,40.4604,40.4697,20044.0
2022-04-19 13:05:00,43.46,43.51,43.45,43.5,34658.0,40.4604,40.5069,40.451,40.4976,34658.0
2022-04-19 13:10:00,43.49,43.58,43.49,43.55,26103.0,40.4883,40.5721,40.4883,40.5441,26103.0
2022-04-19 13:15:00,43.55,43.59,43.52,43.58,36212.0,40.5441,40.5814,40.5162,40.5721,36212.0
2022-04-19 13:20:00,43.58,43.64,43.57,43.59,62088.0,40.5721,40.6279,40.5628,40.5814,62088.0
2022-04-19 13:25:00,43.59,43.62,43.55,43.57,75287.0,40.5814,40.6093,40.5441,40.5628,75287.0
2022-04-19 13:30:00,43.57,43.6,43.54,43.57,44425.0,40.5628,40.5907,40.5348,40.5628,44425.0
2022-04-19 13:35:00,43.58,43.66,43.58,43.64,41233.0,40.5721,40.6466,40.5721,40.6279,41233.0
2022-04-19 13:40:00,43.63,43.66,43.55,43.58,51151.0,40.6186,40.6466,40.5441,40.5721,51151.0
2022-04-19 13:45:00,43.58,43.66,43.56,43.66,29953.0,40.5721,40.6466,40.5535,40.6466,29953.0
2022-04-19 13:50:00,43.67,43.77,43.66,43.67,71766.0,40.6559,40.749,40.6466,40.6559,71766.0
2022-04-19 13:55:00,43.68,43.72,43.63,43.68,54180.0,40.6652,40.7024,40.6186,40.6652,54180.0
2022-04-19 14:00:00,43.69,43.78,43.69,43.74,40367.0,40.6745,40.7583,40.6745,40.721,40367.0
2022-04-19 14:05:00,43.76,43.81,43.73,43.8,42432.0,40.7397,40.7862,40.7117,40.7769,42432.0
2022-04-19 14:10:00,43.79,43.79,43.71,43.79,50960.0,40.7676,40.7676,40.6931,40.7676,50960.0
2022-04-19 14:15:00,43.79,43.8,43.72,43.72,94582.0,40.7676,40.7769,40.7024,40.7024,94582.0
2022-04-19 14:20:00,43.73,43.75,43.67,43.73,55842.0,40.7117,40.7303,40.6559,40.7117,55842.0
2022-04-19 14:25:00,43.73,43.74,43.64,43.69,33978.0,40.7117,40.721,40.6279,40.6745,33978.0
2022-04-19 14:30:00,43.69,43.72,43.66,43.67,57267.0,40.6745,40.7024,40.6466,40.6559,57267.0
2022-04-19 14:35:00,43.68,43.74,43.66,43.72,46161.0,40.6652,40.721,40.6466,40.7024,46161.0
2022-04-19 14:40:00,43.72,43.79,43.71,43.75,55799.0,40.7024,40.7676,40.6931,40.7303,55799.0
2022-04-19 14:45:00,43.76,43.76,43.62,43.63,64277.0,40.7397,40.7397,40.6093,40.6186,64277.0
2022-04-19 14:50:00,43.64,43.64,43.56,43.59,46397.0,40.6279,40.6279,40.5535,40.5814,46397.0
2022-04-19 14:55:00,43.59,43.65,43.58,43.62,35803.0,40.5814,40.6372,40.5721,40.6093,35803.0
2022-04-19 15:00:00,43.61,43.7,43.6,43.65,98199.0,40.6,40.6838,40.5907,40.6372,98199.0
2022-04-19 15:05:00,43.65,43.66,43.57,43.62,47635.0,40.6372,40.6466,40.5628,40.6093,47635.0
2022-04-19 15:10:00,43.61,43.67,43.56,43.62,67170.0,40.6,40.6559,40.5535,40.6093,67170.0
2022-04-19 15:15:00,43.62,43.69,43.62,43.66,47634.0,40.6093,40.6745,40.6093,40.6466,47634.0
2022-04-19 15:20:00,43.67,43.67,43.59,43.64,92565.0,40.6559,40.6559,40.5814,40.6279,92565.0
2022-04-19 15:25:00,43.64,43.65,43.59,43.61,56673.0,40.6279,40.6372,40.5814,40.6,56673.0
2022-04-19 15:30:00,43.6,43.75,43.59,43.72,117852.0,40.5907,40.7303,40.5814,40.7024,117852.0
2022-04-19 15:35:00,43.71,43.73,43.68,43.7,100694.0,40.6931,40.7117,40.6652,40.6838,100694.0
2022-04-19 15:40:00,43.7,43.7,43.61,43.65,83378.0,40.6838,40.6838,40.6,40.6372,83378.0
2022-04-19 15:45:00,43.65,43.7,43.61,43.62,154185.0,40.6372,40.6838,40.6,40.6093,154185.0
2022-04-19 15:50:00,43.61,43.66,43.53,43.53,202927.0,40.6,40.6466,40.5255,40.5255,202927.0
2022-04-19 15:55:00,43.53,43.53,43.42,43.43,459191.0,40.5255,40.5255,40.4231,40.4324,459191.0
2022-04-20 09:30:00,43.57,43.87,43.51,43.6,581853.0,40.5628,40.8421,40.5069,40.5907,581853.0
2022-04-20 09:35:00,43.61,43.68,42.62,42.74,315749.0,40.6,40.6652,39.6783,39.7901,315749.0
2022-04-20 09:40:00,42.72,43.0,42.57,42.64,213083.0,39.7714,40.0321,39.6318,39.697,213083.0
2022-04-20 09:45:00,42.64,42.64,42.26,42.29,283234.0,39.697,39.697,39.3432,39.3711,283234.0
2022-04-20 09:50:00,42.3,42.39,42.19,42.34,125453.0,39.3804,39.4642,39.278,39.4177,125453.0
2022-04-20 09:55:00,42.36,42.38,42.11,42.33,101018.0,39.4363,39.4549,39.2035,39.4084,101018.0
2022-04-20 10:00:00,42.3,42.33,42.05,42.21,103147.0,39.3804,39.4084,39.1477,39.2966,103147.0
2022-04-20 10:05:00,42.2,42.21,41.91,41.97,444129.0,39.2873,39.2966,39.0173,39.0732,444129.0
2022-04-20 10:10:00,41.97,42.0,41.78,41.95,127855.0,39.0732,39.1011,38.8963,39.0546,127855.0
2022-04-20 10:15:00,41.95,42.05,41.91,42.0,97163.0,39.0546,39.1477,39.0173,39.1011,97163.0
2022-04-20 10:20:00,42.01,42.03,41.95,42.0,138107.0,39.1104,39.1291,39.0546,39.1011,138107.0
2022-04-20 10:25:00,41.98,42.11,41.95,42.1,108413.0,39.0825,39.2035,39.0546,39.1942,108413.0
2022-04-20 10:30:00,42.11,42.27,41.99,42.07,127224.0,39.2035,39.3525,39.0918,39.1663,127224.0
2022-04-20 10:35:00,42.08,42.22,42.03,42.17,377358.0,39.1756,39.3059,39.1291,39.2594,377358.0
2022-04-20 10:40:00,42.17,42.39,42.17,42.3,88969.0,39.2594,39.4642,39.2594,39.3804,88969.0
2022-04-20 10:45:00,42.31,42.44,42.25,42.27,99193.0,39.3897,39.5108,39.3339,39.3525,99193.0
2022-04-20 10:50:00,42.27,42.44,42.27,42.38,93865.0,39.3525,39.5108,39.3525,39.4549,93865.0
2022-04-20 10:55:00,42.38,42.53,42.34,42.47,70199.0,39.4549,39.5945,39.4177,39.5387,70199.0
2022-04-20 11:00:00,42.46,42.56,42.41,42.41,62954.0,39.5294,39.6225,39.4828,39.4828,62954.0
2022-04-20 11:05:00,42.41,42.58,42.4,42.55,37010.0,39.4828,39.6411,39.4735,39.6132,37010.0
2022-04-20 11:10:00,42.53,42.57,42.35,42.35,60780.0,39.5945,39.6318,39.427,39.427,60780.0
2022-04-20 11:15:00,42.35,42.39,42.23,42.34,70859.0,39.427,39.4642,39.3153,39.4177,70859.0
2022-04-20 11:20:00,42.34,42.45,42.33,42.43,40778.0,39.4177,39.5201,39.4084,39.5014,40778.0
2022-04-20 11:25:00,42.43,42.59,42.41,42.57,52685.0,39.5014,39.6504,39.4828,39.6318,52685.0
2022-04-20 11:30:00,42.57,42.8,42.57,42.64,60393.0,39.6318,39.8459,39.6318,39.697,60393.0
2022-04-20 11:35:00,42.64,42.66,42.55,42.58,86305.0,39.697,39.7156,39.6132,39.6411,86305.0
2022-04-20 11:40:00,42.59,42.59,42.48,42.55,62090.0,39.6504,39.6504,39.548,39.6132,62090.0
2022-04-20 11:45:00,42.56,42.58,42.43,42.43,36726.0,39.6225,39.6411,39.5014,39.5014,36726.0
2022-04-20 11:50:00,42.43,42.43,42.33,42.34,42704.0,39.5014,39.5014,39.4084,39.4177,42704.0
2022-04-20 11:55:00,42.34,42.51,42.33,42.5,45700.0,39.4177,39.5759,39.4084,39.5666,45700.0
2022-04-20 12:00:00,42.49,42.57,42.45,42.52,40910.0,39.5573,39.6318,39.5201,39.5852,40910.0
2022-04-20 12:05:00,42.51,42.56,42.47,42.52,50655.0,39.5759,39.6225,39.5387,39.5852,50655.0
2022-04-20 12:10:00,42.52,42.55,42.46,42.5,47070.0,39.5852,39.6132,39.5294,39.5666,47070.0
2022-04-20 12:15:00,42.5,42.58,42.47,42.56,30182.0,39.5666,39.6411,39.5387,39.6225,30182.0
2022-04-20 12:20:00,42.56,42.66,42.56,42.62,52056.0,39.6225,39.7156,39.6225,39.6783,52056.0
2022-04-20 12:25:00,42.63,42.68,42.62,42.66,49012.0,39.6876,39.7342,39.6783,39.7156,49012.0
2022-04-20 12:30:00,42.66,42.77,42.63,42.71,40074.0,39.7156,39.818,39.6876,39.7621,40074.0
2022-04-20 12:35:00,42.7,42.75,42.68,42.72,47342.0,39.7528,39.7994,39.7342,39.7714,47342.0
2022-04-20 12:40:00,42.72,42.74,42.63,42.65,58736.0,39.7714,39.7901,39.6876,39.7063,58736.0
2022-04-20 12:45:00,42.64,42.7,42.59,42.66,58309.0,39.697,39.7528,39.6504,39.7156,58309.0
2022-04-20 12:50:00,42.71,42.77,42.64,42.73,63806.0,39.7621,39.818,39.697,39.7807,63806.0
2022-04-20 12:55:00,42.74,42.81,42.68,42.79,39363.0,39.7901,39.8552,39.7342,39.8366,39363.0
2022-04-20 13:00:00,42.8,42.89,42.76,42.87,62460.0,39.8459,39.9297,39.8087,39.9111,62460.0
2022-04-20 13:05:00,42.87,42.95,42.86,42.87,126574.0,39.9111,39.9856,39.9018,39.9111,126574.0
2022-04-20 13:10:00,42.86,42.89,42.75,42.78,93045.0,39.9018,39.9297,39.7994,39.8273,93045.0
2022-04-20 13:15:00,42.77,42.83,42.74,42.77,39364.0,39.818,39.8738,39.7901,39.818,39364.0
2022-04-20 13:20:00,42.77,42.79,42.71,42.78,21423.0,39.818,39.8366,39.7621,39.8273,21423.0
2022-04-20 13:25:00,42.79,42.79,42.73,42.76,35336.0,39.8366,39.8366,39.7807,39.8087,35336.0
2022-04-20 13:30:00,42.75,42.85,42.74,42.85,75692.0,39.7994,39.8925,39.7901,39.8925,75692.0
2022-04-20 13:35:00,42.85,42.99,42.8,42.98,236973.0,39.8925,40.0228,39.8459,40.0135,236973.0
2022-04-20 13:40:00,42.98,43.0,42.89,42.9,58328.0,40.0135,40.0321,39.9297,39.939,58328.0
2022-04-20 13:45:00,42.89,42.93,42.83,42.92,29258.0,39.9297,39.9669,39.8738,39.9576,29258.0
2022-04-20 13:50:00,42.92,42.94,42.87,42.92,59421.0,39.9576,39.9762,39.9111,39.9576,59421.0
2022-04-20 13:55:00,42.92,43.09,42.9,43.05,49032.0,39.9576,40.1159,39.939,40.0787,49032.0
2022-04-20 14:00:00,43.05,43.18,43.04,43.17,61259.0,40.0787,40.1997,40.0693,40.1904,61259.0
2022-04-20 14:05:00,43.17,43.17,43.02,43.02,48264.0,40.1904,40.1904,40.0507,40.0507,48264.0
2022-04-20 14:10:00,43.03,43.07,42.97,43.0,30523.0,40.06,40.0973,40.0042,40.0321,30523.0
2022-04-20 14:15:00,42.99,43.02,42.82,42.82,167212.0,40.0228,40.0507,39.8645,39.8645,167212.0
2022-04-20 14:20:00,42.82,42.89,42.8,42.87,47270.0,39.8645,39.9297,39.8459,39.9111,47270.0
2022-04-20 14:25:00,42.88,42.95,42.85,42.89,138015.0,39.9204,39.9856,39.8925,39.9297,138015.0
2022-04-20 14:30:00,42.9,42.93,42.84,42.91,31648.0,39.939,39.9669,39.8832,39.9483,31648.0
2022-04-20 14:35:00,42.91,42.91,42.81,42.85,145125.0,39.9483,39.9483,39.8552,39.8925,145125.0
2022-04-20 14:40:00,42.85,42.87,42.81,42.81,35033.0,39.8925,39.9111,39.8552,39.8552,35033.0
2022-04-20 14:45:00,42.81,42.86,42.78,42.79,121884.0,39.8552,39.9018,39.8273,39.8366,121884.0
2022-04-20 14:50:00,42.79,42.79,42.72,42.73,47592.0,39.8366,39.8366,39.7714,39.7807,47592.0
2022-04-20 14:55:00,42.73,42.74,42.64,42.68,118017.0,39.7807,39.7901,39.697,39.7342,118017.0
2022-04-20 15:00:00,42.66,42.69,42.56,42.57,192184.0,39.7156,39.7435,39.6225,39.6318,192184.0
2022-04-20 15:05:00,42.57,42.62,42.53,42.6,81676.0,39.6318,39.6783,39.5945,39.6597,81676.0
2022-04-20 15:10:00,42.59,42.77,42.59,42.76,127177.0,39.6504,39.818,39.6504,39.8087,127177.0
2022-04-20 15:15:00,42.76,42.89,42.76,42.86,77421.0,39.8087,39.9297,39.8087,39.9018,77421.0
2022-04-20 15:20:00,42.87,43.01,42.86,43.01,61481.0,39.9111,40.0414,39.9018,40.0414,61481.0
2022-04-20 15:25:00,43.01,43.03,42.88,42.9,80317.0,40.0414,40.06,39.9204,39.939,80317.0
2022-04-20 15:30:00,42.9,42.91,42.75,42.82,270895.0,39.939,39.9483,39.7994,39.8645,270895.0
2022-04-20 15:35:00,42.82,42.91,42.69,42.75,245875.0,39.8645,39.9483,39.7435,39.7994,245875.0
2022-04-20 15:40:00,42.75,42.84,42.74,42.83,116141.0,39.7994,39.8832,39.7901,39.8738,116141.0
2022-04-20 15:45:00,42.83,42.93,42.81,42.87,170415.0,39.8738,39.9669,39.8552,39.9111,170415.0
2022-04-20 15:50:00,42.87,42.92,42.68,42.73,367062.0,39.9111,39.9576,39.7342,39.7807,367062.0
2022-04-20 15:55:00,42.73,42.73,42.57,42.67,944676.0,39.7807,39.7807,39.6318,39.7249,944676.0
2022-04-21 09:30:00,43.34,43.43,42.71,42.73,208121.0,40.3486,40.4324,39.7621,39.7807,208121.0
2022-04-21 09:35:00,42.74,42.84,42.38,42.42,135881.0,39.7901,39.8832,39.4549,39.4921,135881.0
2022-04-21 09:40:00,42.43,42.56,42.31,42.36,149785.0,39.5014,39.6225,39.3897,39.4363,149785.0
2022-04-21 09:45:00,42.36,42.61,42.22,42.53,191354.0,39.4363,39.669,39.3059,39.5945,191354.0
2022-04-21 09:50:00,42.54,42.54,42.36,42.37,134989.0,39.6039,39.6039,39.4363,39.4456,134989.0
2022-04-21 09:55:00,42.37,42.53,42.37,42.46,202533.0,39.4456,39.5945,39.4456,39.5294,202533.0
2022-04-21 10:00:00,42.47,42.61,42.37,42.59,141399.0,39.5387,39.669,39.4456,39.6504,141399.0
2022-04-21 10:05:00,42.59,42.8,42.52,42.56,108361.0,39.6504,39.8459,39.5852,39.6225,108361.0
2022-04-21 10:10:00,42.55,42.6,42.41,42.45,79645.0,39.6132,39.6597,39.4828,39.5201,79645.0
2022-04-21 10:15:00,42.45,42.65,42.44,42.62,83005.0,39.5201,39.7063,39.5108,39.6783,83005.0
2022-04-21 10:20:00,42.62,42.74,42.58,42.59,179169.0,39.6783,39.7901,39.6411,39.6504,179169.0
2022-04-21 10:25:00,42.58,42.73,42.52,42.7,127284.0,39.6411,39.7807,39.5852,39.7528,127284.0
2022-04-21 10:30:00,42.7,42.7,42.41,42.48,55752.0,39.7528,39.7528,39.4828,39.548,55752.0
2022-04-21 10:35:00,42.48,42.68,42.47,42.53,203545.0,39.548,39.7342,39.5387,39.5945,203545.0
2022-04-21 10:40:00,42.52,42.52,42.18,42.18,105769.0,39.5852,39.5852,39.2687,39.2687,105769.0
2022-04-21 10:45:00,42.19,42.4,42.18,42.3,136021.0,39.278,39.4735,39.2687,39.3804,136021.0
2022-04-21 10:50:00,42.29,42.37,42.21,42.28,193510.0,39.3711,39.4456,39.2966,39.3618,193510.0
2022-04-21 10:55:00,42.29,42.29,42.18,42.26,188079.0,39.3711,39.3711,39.2687,39.3432,188079.0
2022-04-21 11:00:00,42.26,42.39,42.25,42.34,55831.0,39.3432,39.4642,39.3339,39.4177,55831.0
2022-04-21 11:05:00,42.35,42.36,42.2,42.23,197174.0,39.427,39.4363,39.2873,39.3153,197174.0
2022-04-21 11:10:00,42.22,42.31,42.13,42.18,92722.0,39.3059,39.3897,39.2222,39.2687,92722.0
2022-04-21 11:15:00,42.18,42.25,42.1,42.15,65863.0,39.2687,39.3339,39.1942,39.2408,65863.0
2022-04-21 11:20:00,42.15,42.16,41.97,42.09,118976.0,39.2408,39.2501,39.0732,39.1849,118976.0
2022-04-21 11:25:00,42.09,42.2,42.08,42.13,127233.0,39.1849,39.2873,39.1756,39.2222,127233.0
2022-04-21 11:30:00,42.13,42.27,42.07,42.24,233980.0,39.2222,39.3525,39.1663,39.3246,233980.0
2022-04-21 11:35:00,42.23,42.23,42.02,42.05,378576.0,39.3153,39.3153,39.1197,39.1477,378576.0
2022-04-21 11:40:00,42.05,42.08,41.86,41.96,1587690.0,39.1477,39.1756,38.9708,39.0639,1587690.0
2022-04-21 11:45:00,41.97,42.17,41.94,42.11,748650.0,39.0732,39.2594,39.0453,39.2035,748650.0
2022-04-21 11:50:00,42.11,42.11,41.97,42.0,61951.0,39.2035,39.2035,39.0732,39.1011,61951.0
2022-04-21 11:55:00,42.0,42.08,41.92,41.93,77765.0,39.1011,39.1756,39.0267,39.036,77765.0
2022-04-21 12:00:00,41.94,41.98,41.78,41.8,110755.0,39.0453,39.0825,38.8963,38.9149,110755.0
2022-04-21 12:05:00,41.8,41.92,41.77,41.9,69653.0,38.9149,39.0267,38.887,39.008,69653.0
2022-04-21 12:10:00,41.89,41.92,41.75,41.8,77714.0,38.9987,39.0267,38.8684,38.9149,77714.0
2022-04-21 12:15:00,41.79,41.79,41.7,41.76,53292.0,38.9056,38.9056,38.8218,38.8777,53292.0
2022-04-21 12:20:00,41.76,41.77,41.67,41.73,59810.0,38.8777,38.887,38.7939,38.8498,59810.0
2022-04-21 12:25:00,41.73,41.76,41.54,41.55,102602.0,38.8498,38.8777,38.6729,38.6822,102602.0
2022-04-21 12:30:00,41.55,41.65,41.49,41.57,132933.0,38.6822,38.7753,38.6263,38.7008,132933.0
2022-04-21 12:35:00,41.57,41.62,41.37,41.38,91806.0,38.7008,38.7474,38.5146,38.5239,91806.0
2022-04-21 12:40:00,41.38,41.48,41.37,41.46,82345.0,38.5239,38.617,38.5146,38.5984,82345.0
2022-04-21 12:45:00,41.45,41.45,41.23,41.23,122884.0,38.5891,38.5891,38.3843,38.3843,122884.0
2022-04-21 12:50:00,41.23,41.34,41.09,41.3,119911.0,38.3843,38.4867,38.2539,38.4494,119911.0
2022-04-21 12:55:00,41.3,41.43,41.21,41.36,84849.0,38.4494,38.5705,38.3657,38.5053,84849.0
2022-04-21 13:00:00,41.35,41.35,41.18,41.2,54315.0,38.496,38.496,38.3377,38.3563,54315.0
2022-04-21 13:05:00,41.21,41.32,41.19,41.28,53592.0,38.3657,38.4681,38.347,38.4308,53592.0
2022-04-21 13:10:00,41.27,41.4,41.25,41.35,54332.0,38.4215,38.5425,38.4029,38.496,54332.0
2022-04-21 13:15:00,41.36,41.36,41.16,41.19,101289.0,38.5053,38.5053,38.3191,38.347,101289.0
2022-04-21 13:20:00,41.18,41.35,41.15,41.26,53115.0,38.3377,38.496,38.3098,38.4122,53115.0
2022-04-21 13:25:00,41.27,41.27,41.02,41.22,85991.0,38.4215,38.4215,38.1888,38.375,85991.0
2022-04-21 13:30:00,41.22,41.36,41.2,41.3,66304.0,38.375,38.5053,38.3563,38.4494,66304.0
2022-04-21 13:35:00,41.3,41.3,40.98,40.98,142355.0,38.4494,38.4494,38.1515,38.1515,142355.0
2022-04-21 13:40:00,40.97,40.99,40.79,40.8,114591.0,38.1422,38.1608,37.9746,37.984,114591.0
2022-04-21 13:45:00,40.8,40.95,40.72,40.92,202282.0,37.984,38.1236,37.9095,38.0957,202282.0
2022-04-21 13:50:00,40.91,40.97,40.81,40.82,137638.0,38.0864,38.1422,37.9933,38.0026,137638.0
2022-04-21 13:55:00,40.82,40.87,40.7,40.77,156109.0,38.0026,38.0491,37.8909,37.956,156109.0
2022-04-21 14:00:00,40.76,40.76,40.58,40.59,161460.0,37.9467,37.9467,37.7791,37.7884,161460.0
2022-04-21 14:05:00,40.59,40.68,40.57,40.65,168354.0,37.7884,37.8722,37.7698,37.8443,168354.0
2022-04-21 14:10:00,40.65,40.71,40.57,40.61,152403.0,37.8443,37.9002,37.7698,37.8071,152403.0
2022-04-21 14:15:00,40.61,40.72,40.56,40.7,102944.0,37.8071,37.9095,37.7605,37.8909,102944.0
2022-04-21 14:20:00,40.7,40.91,40.7,40.83,98833.0,37.8909,38.0864,37.8909,38.0119,98833.0
2022-04-21 14:25:00,40.82,40.88,40.79,40.83,129979.0,38.0026,38.0584,37.9746,38.0119,129979.0
2022-04-21 14:30:00,40.84,41.13,40.79,41.12,209120.0,38.0212,38.2912,37.9746,38.2819,209120.0
2022-04-21 14:35:00,41.12,41.19,41.01,41.02,175856.0,38.2819,38.347,38.1795,38.1888,175856.0
2022-04-21 14:40:00,41.02,41.07,40.78,40.78,157032.0,38.1888,38.2353,37.9653,37.9653,157032.0
2022-04-21 14:45:00,40.79,40.79,40.55,40.56,103017.0,37.9746,37.9746,37.7512,37.7605,103017.0
2022-04-21 14:50:00,40.56,40.57,40.38,40.39,320501.0,37.7605,37.7698,37.5929,37.6023,320501.0
2022-04-21 14:55:00,40.39,40.58,40.37,40.52,140967.0,37.6023,37.7791,37.5836,37.7233,140967.0
2022-04-21 15:00:00,40.52,40.52,40.35,40.35,86996.0,37.7233,37.7233,37.565,37.565,86996.0
2022-04-21 15:05:00,40.36,40.43,40.3,40.32,153320.0,37.5743,37.6395,37.5185,37.5371,153320.0
2022-04-21 15:10:00,40.32,40.49,40.31,40.44,162662.0,37.5371,37.6953,37.5278,37.6488,162662.0
2022-04-21 15:15:00,40.44,40.46,40.23,40.23,153168.0,37.6488,37.6674,37.4533,37.4533,153168.0
2022-04-21 15:20:00,40.23,40.39,40.11,40.38,379440.0,37.4533,37.6023,37.3416,37.5929,379440.0
2022-04-21 15:25:00,40.38,40.48,40.29,40.38,222757.0,37.5929,37.686,37.5092,37.5929,222757.0
2022-04-21 15:30:00,40.38,40.5,40.34,40.42,193824.0,37.5929,37.7047,37.5557,37.6302,193824.0
2022-04-21 15:35:00,40.42,40.44,40.31,40.38,281094.0,37.6302,37.6488,37.5278,37.5929,281094.0
2022-04-21 15:40:00,40.38,40.68,40.38,40.66,263482.0,37.5929,37.8722,37.5929,37.8536,263482.0
2022-04-21 15:45:00,40.66,40.7,40.45,40.48,396233.0,37.8536,37.8909,37.6581,37.686,396233.0
2022-04-21 15:50:00,40.48,40.74,40.47,40.71,422774.0,37.686,37.9281,37.6767,37.9002,422774.0
2022-04-21 15:55:00,40.7,40.71,40.55,40.66,704605.0,37.8909,37.9002,37.7512,37.8536,704605.0
2022-04-22 09:30:00,39.97,40.95,39.69,40.75,603548.0,37.2112,38.1236,36.9506,37.9374,603548.0
2022-04-22 09:35:00,40.79,41.86,40.64,41.6,439414.0,37.9746,38.9708,37.835,38.7287,439414.0
2022-04-22 09:40:00,41.61,42.36,41.26,41.55,600838.0,38.738,39.4363,38.4122,38.6822,600838.0
2022-04-22 09:45:00,41.57,41.85,41.19,41.43,314306.0,38.7008,38.9615,38.347,38.5705,314306.0
2022-04-22 09:50:00,41.44,41.92,41.4,41.79,228485.0,38.5798,39.0267,38.5425,38.9056,228485.0
2022-04-22 09:55:00,41.8,41.98,41.71,41.89,153139.0,38.9149,39.0825,38.8311,38.9987,153139.0
2022-04-22 10:00:00,41.89,42.27,41.75,42.26,356231.0,38.9987,39.3525,38.8684,39.3432,356231.0
2022-04-22 10:05:00,42.27,42.99,42.17,42.73,491419.0,39.3525,40.0228,39.2594,39.7807,491419.0
2022-04-22 10:10:00,42.77,43.0,42.71,42.92,596947.0,39.818,40.0321,39.7621,39.9576,596947.0
2022-04-22 10:15:00,42.92,42.94,42.67,42.68,213554.0,39.9576,39.9762,39.7249,39.7342,213554.0
2022-04-22 10:20:00,42.67,43.0,42.65,43.0,367569.0,39.7249,40.0321,39.7063,40.0321,367569.0
2022-04-22 10:25:00,42.98,43.32,42.93,43.17,514915.0,40.0135,40.33,39.9669,40.1904,514915.0
2022-04-22 10:30:00,43.16,43.49,43.05,43.4,426232.0,40.1811,40.4883,40.0787,40.4045,426232.0
2022-04-22 10:35:00,43.4,43.4,42.65,42.66,352739.0,40.4045,40.4045,39.7063,39.7156,352739.0
2022-04-22 10:40:00,42.66,42.75,42.25,42.29,277117.0,39.7156,39.7994,39.3339,39.3711,277117.0
2022-04-22 10:45:00,42.27,42.53,42.16,42.35,202869.0,39.3525,39.5945,39.2501,39.427,202869.0
2022-04-22 10:50:00,42.35,42.48,42.33,42.37,120270.0,39.427,39.548,39.4084,39.4456,120270.0
2022-04-22 10:55:00,42.37,42.42,42.12,42.14,167794.0,39.4456,39.4921,39.2128,39.2315,167794.0
2022-04-22 11:00:00,42.13,42.14,41.99,42.07,104063.0,39.2222,39.2315,39.0918,39.1663,104063.0
2022-04-22 11:05:00,42.08,42.08,41.85,41.91,160398.0,39.1756,39.1756,38.9615,39.0173,160398.0
2022-04-22 11:10:00,41.88,42.04,41.72,42.0,126814.0,38.9894,39.1384,38.8405,39.1011,126814.0
2022-04-22 11:15:00,42.0,42.18,41.88,41.93,181786.0,39.1011,39.2687,38.9894,39.036,181786.0
2022-04-22 11:20:00,41.92,42.13,41.9,42.06,129639.0,39.0267,39.2222,39.008,39.157,129639.0
2022-04-22 11:25:00,42.05,42.06,41.89,41.93,163278.0,39.1477,39.157,38.9987,39.036,163278.0
2022-04-22 11:30:00,41.94,42.01,41.87,42.0,113296.0,39.0453,39.1104,38.9801,39.1011,113296.0
2022-04-22 11:35:00,42.01,42.01,41.74,41.91,177005.0,39.1104,39.1104,38.8591,39.0173,177005.0
2022-04-22 11:40:00,41.89,41.96,41.66,41.7,184831.0,38.9987,39.0639,38.7846,38.8218,184831.0
2022-04-22 11:45:00,41.7,41.82,41.65,41.73,93605.0,38.8218,38.9336,38.7753,38.8498,93605.0
2022-04-22 11:50:00,41.75,41.82,41.49,41.56,176723.0,38.8684,38.9336,38.6263,38.6915,176723.0
2022-04-22 11:55:00,41.56,41.78,41.45,41.73,135710.0,38.6915,38.8963,38.5891,38.8498,135710.0
2022-04-22 12:00:00,41.73,42.15,41.73,42.07,174655.0,38.8498,39.2408,38.8498,39.1663,174655.0
2022-04-22 12:05:00,42.08,42.3,42.01,42.2,262034.0,39.1756,39.3804,39.1104,39.2873,262034.0
2022-04-22 12:10:00,42.22,42.39,42.2,42.38,182022.0,39.3059,39.4642,39.2873,39.4549,182022.0
2022-04-22 12:15:00,42.39,42.62,42.34,42.59,147103.0,39.4642,39.6783,39.4177,39.6504,147103.0
2022-04-22 12:20:00,42.6,42.76,42.53,42.67,129226.0,39.6597,39.8087,39.5945,39.7249,129226.0
2022-04-22 12:25:00,42.66,42.75,42.49,42.53,87295.0,39.7156,39.7994,39.5573,39.5945,87295.0
2022-04-22 12:30:00,42.54,42.66,42.48,42.64,154466.0,39.6039,39.7156,39.548,39.697,154466.0
2022-04-22 12:35:00,42.64,42.89,42.63,42.67,232002.0,39.697,39.9297,39.6876,39.7249,232002.0
2022-04-22 12:40:00,42.68,42.68,42.41,42.42,119273.0,39.7342,39.7342,39.4828,39.4921,119273.0
2022-04-22 12:45:00,42.4,42.46,42.3,42.43,160304.0,39.4735,39.5294,39.3804,39.5014,160304.0
2022-04-22 12:50:00,42.45,42.49,42.34,42.39,139916.0,39.5201,39.5573,39.4177,39.4642,139916.0
2022-04-22 12:55:00,42.4,42.45,42.32,42.36,74329.0,39.4735,39.5201,39.399,39.4363,74329.0
2022-04-22 13:00:00,42.34,42.38,42.03,42.15,120167.0,39.4177,39.4549,39.1291,39.2408,120167.0
2022-04-22 13:05:00,42.15,42.23,42.08,42.15,243126.0,39.2408,39.3153,39.1756,39.2408,243126.0
2022-04-22 13:10:00,42.16,42.22,42.09,42.16,123643.0,39.2501,39.3059,39.1849,39.2501,123643.0
2022-04-22 13:15:00,42.16,42.5,42.12,42.46,211640.0,39.2501,39.5666,39.2128,39.5294,211640.0
2022-04-22 13:20:00,42.46,42.55,42.17,42.26,104377.0,39.5294,39.6132,39.2594,39.3432,104377.0
2022-04-22 13:25:00,42.27,42.36,42.23,42.33,59552.0,39.3525,39.4363,39.3153,39.4084,59552.0
2022-04-22 13:30:00,42.32,42.56,42.28,42.46,195835.0,39.399,39.6225,39.3618,39.5294,195835.0
2022-04-22 13:35:00,42.46,42.57,42.37,42.47,85271.0,39.5294,39.6318,39.4456,39.5387,85271.0
2022-04-22 13:40:00,42.47,42.54,42.4,42.53,73398.0,39.5387,39.6039,39.4735,39.5945,73398.0
2022-04-22 13:45:00,42.52,42.62,42.52,42.54,72977.0,39.5852,39.6783,39.5852,39.6039,72977.0
2022-04-22 13:50:00,42.53,42.54,42.45,42.46,91886.0,39.5945,39.6039,39.5201,39.5294,91886.0
2022-04-22 13:55:00,42.46,42.49,42.24,42.3,161191.0,39.5294,39.5573,39.3246,39.3804,161191.0
2022-04-22 14:00:00,42.29,42.35,42.18,42.18,66802.0,39.3711,39.427,39.2687,39.2687,66802.0
2022-04-22 14:05:00,42.17,42.25,42.17,42.19,37499.0,39.2594,39.3339,39.2594,39.278,37499.0
2022-04-22 14:10:00,42.2,42.3,42.13,42.19,74612.0,39.2873,39.3804,39.2222,39.278,74612.0
2022-04-22 14:15:00,42.19,42.42,42.06,42.4,160665.0,39.278,39.4921,39.157,39.4735,160665.0
2022-04-22 14:20:00,42.41,42.45,42.3,42.32,101064.0,39.4828,39.5201,39.3804,39.399,101064.0
2022-04-22 14:25:00,42.33,42.34,42.25,42.3,87019.0,39.4084,39.4177,39.3339,39.3804,87019.0
2022-04-22 14:30:00,42.3,42.32,42.18,42.21,152242.0,39.3804,39.399,39.2687,39.2966,152242.0
2022-04-22 14:35:00,42.21,42.25,42.18,42.25,90383.0,39.2966,39.3339,39.2687,39.3339,90383.0
2022-04-22 14:40:00,42.24,42.28,42.19,42.25,107824.0,39.3246,39.3618,39.278,39.3339,107824.0
2022-04-22 14:45:00,42.26,42.26,41.94,41.95,117287.0,39.3432,39.3432,39.0453,39.0546,117287.0
2022-04-22 14:50:00,41.96,41.98,41.66,41.68,90237.0,39.0639,39.0825,38.7846,38.8032,90237.0
2022-04-22 14:55:00,41.67,41.69,41.54,41.66,233145.0,38.7939,38.8125,38.6729,38.7846,233145.0
2022-04-22 15:00:00,41.66,41.67,41.35,41.45,232822.0,38.7846,38.7939,38.496,38.5891,232822.0
2022-04-22 15:05:00,41.46,41.63,41.46,41.54,96657.0,38.5984,38.7567,38.5984,38.6729,96657.0
2022-04-22 15:10:00,41.55,41.89,41.5,41.85,132973.0,38.6822,38.9987,38.6356,38.9615,132973.0
2022-04-22 15:15:00,41.84,41.98,41.79,41.96,123316.0,38.9522,39.0825,38.9056,39.0639,123316.0
2022-04-22 15:20:00,41.96,42.05,41.85,41.95,167350.0,39.0639,39.1477,38.9615,39.0546,167350.0
2022-04-22 15:25:00,41.96,42.09,41.95,42.09,202496.0,39.0639,39.1849,39.0546,39.1849,202496.0
2022-04-22 15:30:00,42.07,42.21,42.07,42.2,243745.0,39.1663,39.2966,39.1663,39.2873,243745.0
2022-04-22 15:35:00,42.21,42.22,41.98,42.07,220026.0,39.2966,39.3059,39.0825,39.1663,220026.0
2022-04-22 15:40:00,42.07,42.17,42.04,42.09,166656.0,39.1663,39.2594,39.1384,39.1849,166656.0
2022-04-22 15:45:00,42.09,42.09,41.85,41.91,199035.0,39.1849,39.1849,38.9615,39.0173,199035.0
2022-04-22 15:50:00,41.91,41.91,41.67,41.71,387703.0,39.0173,39.0173,38.7939,38.8311,387703.0
2022-04-22 15:55:00,41.71,41.75,41.61,41.65,729357.0,38.8311,38.8684,38.738,38.7753,729357.0
2022-04-25 09:30:00,40.0,40.03,38.45,38.74,1030128.0,37.2392,37.2671,35.7962,36.0661,1030128.0
2022-04-25 09:35:00,38.74,39.66,38.4,39.29,468233.0,36.0661,36.9226,35.7496,36.5782,468233.0
2022-04-25 09:40:00,39.27,39.43,39.11,39.21,377252.0,36.5596,36.7085,36.4106,36.5037,377252.0
2022-04-25 09:45:00,39.21,39.64,39.18,39.39,227047.0,36.5037,36.904,36.4758,36.6713,227047.0
2022-04-25 09:50:00,39.41,39.43,39.12,39.12,320995.0,36.6899,36.7085,36.4199,36.4199,320995.0
2022-04-25 09:55:00,39.12,39.27,38.81,38.84,259449.0,36.4199,36.5596,36.1313,36.1592,259449.0
2022-04-25 10:00:00,38.84,38.87,38.33,38.38,304000.0,36.1592,36.1872,35.6844,35.731,304000.0
2022-04-25 10:05:00,38.37,38.62,38.26,38.26,184723.0,35.7217,35.9544,35.6193,35.6193,184723.0
2022-04-25 10:10:00,38.26,38.41,38.04,38.05,253907.0,35.6193,35.7589,35.4145,35.4238,253907.0
2022-04-25 10:15:00,38.05,38.2,37.99,38.19,289686.0,35.4238,35.5634,35.3679,35.5541,289686.0
2022-04-25 10:20:00,38.2,38.52,38.2,38.52,407519.0,35.5634,35.8613,35.5634,35.8613,407519.0
2022-04-25 10:25:00,38.53,38.96,38.5,38.87,294230.0,35.8706,36.271,35.8427,36.1872,294230.0
2022-04-25 10:30:00,38.88,39.02,38.64,38.81,425301.0,36.1965,36.3268,35.973,36.1313,425301.0
2022-04-25 10:35:00,38.8,38.81,38.11,38.19,231542.0,36.122,36.1313,35.4796,35.5541,231542.0
2022-04-25 10:40:00,38.2,38.21,38.0,38.02,251924.0,35.5634,35.5727,35.3772,35.3958,251924.0
2022-04-25 10:45:00,38.02,38.19,37.75,38.02,319163.0,35.3958,35.5541,35.1445,35.3958,319163.0
2022-04-25 10:50:00,38.03,38.2,37.83,37.87,276974.0,35.4051,35.5634,35.2189,35.2562,276974.0
2022-04-25 10:55:00,37.86,37.9,37.46,37.49,335934.0,35.2469,35.2841,34.8745,34.9024,335934.0
2022-04-25 11:00:00,37.48,37.58,37.39,37.5,217848.0,34.8931,34.9862,34.8093,34.9117,217848.0
2022-04-25 11:05:00,37.49,37.59,37.31,37.35,136960.0,34.9024,34.9955,34.7348,34.7721,136960.0
2022-04-25 11:10:00,37.37,37.65,37.26,37.59,256793.0,34.7907,35.0514,34.6883,34.9955,256793.0
2022-04-25 11:15:00,37.59,37.61,37.29,37.45,147209.0,34.9955,35.0141,34.7162,34.8652,147209.0
2022-04-25 11:20:00,37.44,37.59,37.36,37.45,88651.0,34.8559,34.9955,34.7814,34.8652,88651.0
2022-04-25 11:25:00,37.46,37.6,37.43,37.53,196040.0,34.8745,35.0048,34.8466,34.9397,196040.0
2022-04-25 11:30:00,37.54,37.56,37.43,37.5,165893.0,34.949,34.9676,34.8466,34.9117,165893.0
2022-04-25 11:35:00,37.52,37.6,37.23,37.33,171952.0,34.9303,35.0048,34.6604,34.7535,171952.0
2022-04-25 11:40:00,37.33,37.45,37.29,37.4,164848.0,34.7535,34.8652,34.7162,34.8186,164848.0
2022-04-25 11:45:00,37.4,37.4,37.11,37.11,280415.0,34.8186,34.8186,34.5486,34.5486,280415.0
2022-04-25 11:50:00,37.11,37.15,36.95,37.14,350019.0,34.5486,34.5859,34.3997,34.5766,350019.0
2022-04-25 11:55:00,37.14,37.28,37.13,37.27,183784.0,34.5766,34.7069,34.5673,34.6976,183784.0
2022-04-25 12:00:00,37.26,37.37,37.13,37.37,171237.0,34.6883,34.7907,34.5673,34.7907,171237.0
2022-04-25 12:05:00,37.37,37.78,37.1,37.78,517837.0,34.7907,35.1724,34.5393,35.1724,517837.0
2022-04-25 12:10:00,37.77,37.88,37.57,37.75,236798.0,35.1631,35.2655,34.9769,35.1445,236798.0
2022-04-25 12:15:00,37.76,37.89,37.67,37.71,252522.0,35.1538,35.2748,35.07,35.1072,252522.0
2022-04-25 12:20:00,37.71,37.9,37.71,37.88,81721.0,35.1072,35.2841,35.1072,35.2655,81721.0
2022-04-25 12:25:00,37.88,38.02,37.53,37.59,189730.0,35.2655,35.3958,34.9397,34.9955,189730.0
2022-04-25 12:30:00,37.58,37.76,37.55,37.73,162394.0,34.9862,35.1538,34.9583,35.1258,162394.0
2022-04-25 12:35:00,37.73,37.89,37.65,37.68,160687.0,35.1258,35.2748,35.0514,35.0793,160687.0
2022-04-25 12:40:00,37.68,37.81,37.6,37.75,191144.0,35.0793,35.2003,35.0048,35.1445,191144.0
2022-04-25 12:45:00,37.75,38.04,37.74,38.02,151524.0,35.1445,35.4145,35.1352,35.3958,151524.0
2022-04-25 12:50:00,38.02,38.02,37.78,37.91,168651.0,35.3958,35.3958,35.1724,35.2934,168651.0
2022-04-25 12:55:00,37.9,37.96,37.75,37.9,190560.0,35.2841,35.34,35.1445,35.2841,190560.0
2022-04-25 13:00:00,37.91,37.93,37.68,37.72,122855.0,35.2934,35.312,35.0793,35.1165,122855.0
2022-04-25 13:05:00,37.72,37.9,37.7,37.89,135749.0,35.1165,35.2841,35.0979,35.2748,135749.0
2022-04-25 13:10:00,37.9,37.99,37.69,37.73,207396.0,35.2841,35.3679,35.0886,35.1258,207396.0
2022-04-25 13:15:00,37.73,37.92,37.66,37.7,99633.0,35.1258,35.3027,35.0607,35.0979,99633.0
2022-04-25 13:20:00,37.7,37.84,37.59,37.84,162119.0,35.0979,35.2283,34.9955,35.2283,162119.0
2022-04-25 13:25:00,37.84,37.98,37.71,37.77,156258.0,35.2283,35.3586,35.1072,35.1631,156258.0
2022-04-25 13:30:00,37.77,37.88,37.71,37.83,184542.0,35.1631,35.2655,35.1072,35.2189,184542.0
2022-04-25 13:35:00,37.82,37.88,37.75,37.8,217020.0,35.2096,35.2655,35.1445,35.191,217020.0
2022-04-25 13:40:00,37.8,37.95,37.64,37.75,199684.0,35.191,35.3307,35.0421,35.1445,199684.0
2022-04-25 13:45:00,37.75,37.84,37.67,37.82,123664.0,35.1445,35.2283,35.07,35.2096,123664.0
2022-04-25 13:50:00,37.81,37.84,37.63,37.83,106204.0,35.2003,35.2283,35.0327,35.2189,106204.0
2022-04-25 13:55:00,37.82,37.9,37.79,37.88,144626.0,35.2096,35.2841,35.1817,35.2655,144626.0
2022-04-25 14:00:00,37.88,38.19,37.87,38.16,197271.0,35.2655,35.5541,35.2562,35.5262,197271.0
2022-04-25 14:05:00,38.17,38.59,38.15,38.58,228093.0,35.5355,35.9265,35.5169,35.9172,228093.0
2022-04-25 14:10:00,38.59,38.72,38.31,38.37,405196.0,35.9265,36.0475,35.6658,35.7217,405196.0
2022-04-25 14:15:00,38.38,38.61,38.37,38.52,131735.0,35.731,35.9451,35.7217,35.8613,131735.0
2022-04-25 14:20:00,38.53,38.61,38.44,38.61,154045.0,35.8706,35.9451,35.7868,35.9451,154045.0
2022-04-25 14:25:00,38.62,38.68,38.5,38.54,223870.0,35.9544,36.0103,35.8427,35.8799,223870.0
2022-04-25 14:30:00,38.55,38.6,38.51,38.57,115301.0,35.8892,35.9358,35.852,35.9079,115301.0
2022-04-25 14:35:00,38.56,38.8,38.51,38.73,179627.0,35.8986,36.122,35.852,36.0568,179627.0
2022-04-25 14:40:00,38.73,38.75,38.65,38.72,94716.0,36.0568,36.0754,35.9823,36.0475,94716.0
2022-04-25 14:45:00,38.72,38.99,38.65,38.96,187361.0,36.0475,36.2989,35.9823,36.271,187361.0
2022-04-25 14:50:00,38.95,39.0,38.89,38.97,214801.0,36.2616,36.3082,36.2058,36.2803,214801.0
2022-04-25 14:55:00,38.97,39.02,38.71,38.73,150495.0,36.2803,36.3268,36.0382,36.0568,150495.0
2022-04-25 15:00:00,38.73,38.73,38.49,38.57,143435.0,36.0568,36.0568,35.8334,35.9079,143435.0
2022-04-25 15:05:00,38.57,38.75,38.54,38.71,221133.0,35.9079,36.0754,35.8799,36.0382,221133.0
2022-04-25 15:10:00,38.71,38.89,38.7,38.76,149130.0,36.0382,36.2058,36.0289,36.0848,149130.0
2022-04-25 15:15:00,38.76,38.83,38.71,38.75,112629.0,36.0848,36.1499,36.0382,36.0754,112629.0
2022-04-25 15:20:00,38.75,39.03,38.74,39.01,181445.0,36.0754,36.3361,36.0661,36.3175,181445.0
2022-04-25 15:25:00,39.01,39.03,38.88,38.94,273098.0,36.3175,36.3361,36.1965,36.2523,273098.0
2022-04-25 15:30:00,38.93,38.93,38.66,38.77,219185.0,36.243,36.243,35.9917,36.0941,219185.0
2022-04-25 15:35:00,38.76,38.81,38.71,38.73,195183.0,36.0848,36.1313,36.0382,36.0568,195183.0
2022-04-25 15:40:00,38.73,38.73,38.53,38.55,241141.0,36.0568,36.0568,35.8706,35.8892,241141.0
2022-04-25 15:45:00,38.55,38.67,38.48,38.57,443493.0,35.8892,36.001,35.8241,35.9079,443493.0
2022-04-25 15:50:00,38.56,38.76,38.54,38.76,1149942.0,35.8986,36.0848,35.8799,36.0848,1149942.0
2022-04-25 15:55:00,38.75,38.76,38.61,38.69,967692.0,36.0754,36.0848,35.9451,36.0196,967692.0
2022-04-26 09:30:00,38.81,39.05,38.51,38.56,399526.0,36.1313,36.3547,35.852,35.8986,399526.0
2022-04-26 09:35:00,38.54,38.87,38.45,38.83,194535.0,35.8799,36.1872,35.7962,36.1499,194535.0
2022-04-26 09:40:00,38.84,38.94,38.45,38.46,176532.0,36.1592,36.2523,35.7962,35.8055,176532.0
2022-04-26 09:45:00,38.45,38.68,38.28,38.51,167515.0,35.7962,36.0103,35.6379,35.852,167515.0
2022-04-26 09:50:00,38.5,38.53,38.15,38.18,144418.0,35.8427,35.8706,35.5169,35.5448,144418.0
2022-04-26 09:55:00,38.19,38.46,38.19,38.25,164655.0,35.5541,35.8055,35.5541,35.61,164655.0
2022-04-26 10:00:00,38.26,38.53,38.2,38.51,134537.0,35.6193,35.8706,35.5634,35.852,134537.0
2022-04-26 10:05:00,38.51,38.76,38.46,38.62,163012.0,35.852,36.0848,35.8055,35.9544,163012.0
2022-04-26 10:10:00,38.61,38.67,38.36,38.39,158489.0,35.9451,36.001,35.7124,35.7403,158489.0
2022-04-26 10:15:00,38.37,38.42,38.19,38.25,145815.0,35.7217,35.7682,35.5541,35.61,145815.0
2022-04-26 10:20:00,38.24,38.28,38.1,38.25,116350.0,35.6006,35.6379,35.4703,35.61,116350.0
2022-04-26 10:25:00,38.24,38.32,38.12,38.27,145246.0,35.6006,35.6751,35.4889,35.6286,145246.0
2022-04-26 10:30:00,38.27,38.28,38.01,38.04,206019.0,35.6286,35.6379,35.3865,35.4145,206019.0
2022-04-26 10:35:00,38.05,38.31,38.04,38.28,233420.0,35.4238,35.6658,35.4145,35.6379,233420.0
2022-04-26 10:40:00,38.27,38.33,38.15,38.2,205472.0,35.6286,35.6844,35.5169,35.5634,205472.0
2022-04-26 10:45:00,38.19,38.46,38.18,38.45,308937.0,35.5541,35.8055,35.5448,35.7962,308937.0
2022-04-26 10:50:00,38.45,38.55,38.41,38.41,165206.0,35.7962,35.8892,35.7589,35.7589,165206.0
2022-04-26 10:55:00,38.41,38.61,38.34,38.61,193652.0,35.7589,35.9451,35.6937,35.9451,193652.0
2022-04-26 11:00:00,38.61,38.86,38.6,38.77,173217.0,35.9451,36.1779,35.9358,36.0941,173217.0
2022-04-26 11:05:00,38.76,39.19,38.67,39.19,307806.0,36.0848,36.4851,36.001,36.4851,307806.0
2022-04-26 11:10:00,39.18,39.84,39.07,39.71,492300.0,36.4758,37.0902,36.3734,36.9692,492300.0
2022-04-26 11:15:00,39.71,39.87,39.52,39.76,410262.0,36.9692,37.1181,36.7923,37.0157,410262.0
2022-04-26 11:20:00,39.77,40.33,39.77,40.11,441707.0,37.025,37.5464,37.025,37.3416,441707.0
2022-04-26 11:25:00,40.11,40.25,39.75,39.96,292531.0,37.3416,37.4719,37.0064,37.2019,292531.0
2022-04-26 11:30:00,39.96,40.04,39.77,40.03,192086.0,37.2019,37.2764,37.025,37.2671,192086.0
2022-04-26 11:35:00,40.04,40.06,39.8,40.04,126605.0,37.2764,37.295,37.053,37.2764,126605.0
2022-04-26 11:40:00,40.04,40.14,39.99,40.04,191191.0,37.2764,37.3695,37.2299,37.2764,191191.0
2022-04-26 11:45:00,40.04,40.25,39.99,40.2,102658.0,37.2764,37.4719,37.2299,37.4254,102658.0
2022-04-26 11:50:00,40.2,40.25,40.12,40.19,124854.0,37.4254,37.4719,37.3509,37.4161,124854.0
2022-04-26 11:55:00,40.19,40.2,39.83,39.87,105232.0,37.4161,37.4254,37.0809,37.1181,105232.0
2022-04-26 12:00:00,39.87,39.89,39.73,39.82,135853.0,37.1181,37.1368,36.9878,37.0716,135853.0
2022-04-26 12:05:00,39.84,39.93,39.74,39.84,83340.0,37.0902,37.174,36.9971,37.0902,83340.0
2022-04-26 12:10:00,39.84,39.94,39.72,39.73,59730.0,37.0902,37.1833,36.9785,36.9878,59730.0
2022-04-26 12:15:00,39.73,40.04,39.72,40.02,108828.0,36.9878,37.2764,36.9785,37.2578,108828.0
2022-04-26 12:20:00,40.03,40.12,39.96,40.0,104841.0,37.2671,37.3509,37.2019,37.2392,104841.0
2022-04-26 12:25:00,39.99,40.19,39.92,39.98,320926.0,37.2299,37.4161,37.1647,37.2206,320926.0
2022-04-26 12:30:00,39.97,40.18,39.91,40.16,124033.0,37.2112,37.4067,37.1554,37.3881,124033.0
2022-04-26 12:35:00,40.16,40.17,40.06,40.11,81143.0,37.3881,37.3974,37.295,37.3416,81143.0
2022-04-26 12:40:00,40.11,40.12,40.02,40.09,136424.0,37.3416,37.3509,37.2578,37.323,136424.0
2022-04-26 12:45:00,40.1,40.21,40.04,40.17,102702.0,37.3323,37.4347,37.2764,37.3974,102702.0
2022-04-26 12:50:00,40.16,40.3,40.1,40.25,129480.0,37.3881,37.5185,37.3323,37.4719,129480.0
2022-04-26 12:55:00,40.24,40.33,40.19,40.33,177609.0,37.4626,37.5464,37.4161,37.5464,177609.0
2022-04-26 13:00:00,40.33,40.51,40.29,40.5,132934.0,37.5464,37.714,37.5092,37.7047,132934.0
2022-04-26 13:05:00,40.5,40.63,40.4,40.4,134405.0,37.7047,37.8257,37.6116,37.6116,134405.0
2022-04-26 13:10:00,40.4,40.42,40.33,40.4,115599.0,37.6116,37.6302,37.5464,37.6116,115599.0
2022-04-26 13:15:00,40.39,40.61,40.39,40.55,104402.0,37.6023,37.8071,37.6023,37.7512,104402.0
2022-04-26 13:20:00,40.55,40.59,40.43,40.47,71744.0,37.7512,37.7884,37.6395,37.6767,71744.0
2022-04-26 13:25:00,40.46,40.49,40.21,40.22,96554.0,37.6674,37.6953,37.4347,37.444,96554.0
2022-04-26 13:30:00,40.21,40.25,40.08,40.16,169890.0,37.4347,37.4719,37.3136,37.3881,169890.0
2022-04-26 13:35:00,40.15,40.39,40.13,40.39,100166.0,37.3788,37.6023,37.3602,37.6023,100166.0
2022-04-26 13:40:00,40.39,40.48,40.29,40.39,106639.0,37.6023,37.686,37.5092,37.6023,106639.0
2022-04-26 13:45:00,40.41,40.45,40.29,40.38,61695.0,37.6209,37.6581,37.5092,37.5929,61695.0
2022-04-26 13:50:00,40.39,40.39,40.09,40.1,73504.0,37.6023,37.6023,37.323,37.3323,73504.0
2022-04-26 13:55:00,40.1,40.25,40.1,40.21,129372.0,37.3323,37.4719,37.3323,37.4347,129372.0
2022-04-26 14:00:00,40.2,40.2,39.89,39.92,172694.0,37.4254,37.4254,37.1368,37.1647,172694.0
2022-04-26 14:05:00,39.91,40.08,39.9,40.02,158748.0,37.1554,37.3136,37.1461,37.2578,158748.0
2022-04-26 14:10:00,40.01,40.13,39.95,40.07,131521.0,37.2485,37.3602,37.1926,37.3043,131521.0
2022-04-26 14:15:00,40.07,40.18,40.01,40.04,92674.0,37.3043,37.4067,37.2485,37.2764,92674.0
2022-04-26 14:20:00,40.04,40.24,40.03,40.19,154890.0,37.2764,37.4626,37.2671,37.4161,154890.0
2022-04-26 14:25:00,40.19,40.2,40.06,40.12,118219.0,37.4161,37.4254,37.295,37.3509,118219.0
2022-04-26 14:30:00,40.11,40.13,39.93,40.09,292141.0,37.3416,37.3602,37.174,37.323,292141.0
2022-04-26 14:35:00,40.09,40.15,40.03,40.06,69608.0,37.323,37.3788,37.2671,37.295,69608.0
2022-04-26 14:40:00,40.05,40.07,39.94,39.96,80322.0,37.2857,37.3043,37.1833,37.2019,80322.0
2022-04-26 14:45:00,39.96,39.99,39.86,39.99,149212.0,37.2019,37.2299,37.1088,37.2299,149212.0
2022-04-26 14:50:00,39.97,39.99,39.87,39.94,168944.0,37.2112,37.2299,37.1181,37.1833,168944.0
2022-04-26 14:55:00,39.94,40.02,39.91,39.97,78928.0,37.1833,37.2578,37.1554,37.2112,78928.0
2022-04-26 15:00:00,39.97,40.0,39.79,39.81,71090.0,37.2112,37.2392,37.0437,37.0623,71090.0
2022-04-26 15:05:00,39.82,39.85,39.77,39.8,106196.0,37.0716,37.0995,37.025,37.053,106196.0
2022-04-26 15:10:00,39.8,39.87,39.72,39.72,70854.0,37.053,37.1181,36.9785,36.9785,70854.0
2022-04-26 15:15:00,39.73,39.79,39.64,39.72,181534.0,36.9878,37.0437,36.904,36.9785,181534.0
2022-04-26 15:20:00,39.72,39.76,39.64,39.65,69360.0,36.9785,37.0157,36.904,36.9133,69360.0
2022-04-26 15:25:00,39.66,39.68,39.55,39.58,87968.0,36.9226,36.9413,36.8202,36.8482,87968.0
2022-04-26 15:30:00,39.58,39.65,39.55,39.65,105149.0,36.8482,36.9133,36.8202,36.9133,105149.0
2022-04-26 15:35:00,39.65,39.73,39.61,39.73,138712.0,36.9133,36.9878,36.8761,36.9878,138712.0
2022-04-26 15:40:00,39.73,39.77,39.53,39.59,234375.0,36.9878,37.025,36.8016,36.8575,234375.0
2022-04-26 15:45:00,39.58,39.65,39.57,39.61,242555.0,36.8482,36.9133,36.8388,36.8761,242555.0
2022-04-26 15:50:00,39.61,39.71,39.58,39.69,343462.0,36.8761,36.9692,36.8482,36.9506,343462.0
2022-04-26 15:55:00,39.68,39.68,39.47,39.53,697756.0,36.9413,36.9413,36.7458,36.8016,697756.0
2022-04-27 09:30:00,40.15,40.43,39.84,39.9,422933.0,37.3788,37.6395,37.0902,37.1461,422933.0
2022-04-27 09:35:00,39.89,40.02,39.54,39.56,213087.0,37.1368,37.2578,36.8109,36.8295,213087.0
2022-04-27 09:40:00,39.58,39.7,39.29,39.65,195328.0,36.8482,36.9599,36.5782,36.9133,195328.0
2022-04-27 09:45:00,39.65,39.98,39.62,39.97,135392.0,36.9133,37.2206,36.8854,37.2112,135392.0
2022-04-27 09:50:00,39.96,40.17,39.75,40.01,139471.0,37.2019,37.3974,37.0064,37.2485,139471.0
2022-04-27 09:55:00,40.01,40.25,39.97,40.14,72113.0,37.2485,37.4719,37.2112,37.3695,72113.0
2022-04-27 10:00:00,40.12,40.2,39.75,39.76,134736.0,37.3509,37.4254,37.0064,37.0157,134736.0
2022-04-27 10:05:00,39.77,40.07,39.71,40.07,82629.0,37.025,37.3043,36.9692,37.3043,82629.0
2022-04-27 10:10:00,40.05,40.1,39.66,39.71,83050.0,37.2857,37.3323,36.9226,36.9692,83050.0
2022-04-27 10:15:00,39.7,39.86,39.65,39.8,83951.0,36.9599,37.1088,36.9133,37.053,83951.0
2022-04-27 10:20:00,39.81,40.03,39.76,39.82,122736.0,37.0623,37.2671,37.0157,37.0716,122736.0
2022-04-27 10:25:00,39.82,40.04,39.61,39.62,85162.0,37.0716,37.2764,36.8761,36.8854,85162.0
2022-04-27 10:30:00,39.63,39.84,39.54,39.67,124588.0,36.8947,37.0902,36.8109,36.9319,124588.0
2022-04-27 10:35:00,39.66,39.74,39.53,39.64,80997.0,36.9226,36.9971,36.8016,36.904,80997.0
2022-04-27 10:40:00,39.64,39.9,39.58,39.77,94385.0,36.904,37.1461,36.8482,37.025,94385.0
2022-04-27 10:45:00,39.77,39.89,39.62,39.78,73729.0,37.025,37.1368,36.8854,37.0344,73729.0
2022-04-27 10:50:00,39.79,40.05,39.76,39.93,90658.0,37.0437,37.2857,37.0157,37.174,90658.0
2022-04-27 10:55:00,39.93,40.12,39.93,39.95,91826.0,37.174,37.3509,37.174,37.1926,91826.0
2022-04-27 11:00:00,39.95,40.12,39.84,39.92,94574.0,37.1926,37.3509,37.0902,37.1647,94574.0
2022-04-27 11:05:00,39.9,39.99,39.77,39.97,66820.0,37.1461,37.2299,37.025,37.2112,66820.0
2022-04-27 11:10:00,39.97,40.07,39.84,39.97,102893.0,37.2112,37.3043,37.0902,37.2112,102893.0
2022-04-27 11:15:00,39.97,40.28,39.97,40.13,81055.0,37.2112,37.4998,37.2112,37.3602,81055.0
2022-04-27 11:20:00,40.13,40.15,39.77,39.78,66663.0,37.3602,37.3788,37.025,37.0344,66663.0
2022-04-27 11:25:00,39.78,40.01,39.78,39.91,65479.0,37.0344,37.2485,37.0344,37.1554,65479.0
2022-04-27 11:30:00,39.92,39.93,39.63,39.69,116788.0,37.1647,37.174,36.8947,36.9506,116788.0
2022-04-27 11:35:00,39.69,39.96,39.69,39.88,122617.0,36.9506,37.2019,36.9506,37.1275,122617.0
2022-04-27 11:40:00,39.87,39.97,39.82,39.89,79793.0,37.1181,37.2112,37.0716,37.1368,79793.0
2022-04-27 11:45:00,39.9,40.08,39.89,40.05,80233.0,37.1461,37.3136,37.1368,37.2857,80233.0
2022-04-27 11:50:00,40.05,40.12,40.03,40.08,42933.0,37.2857,37.3509,37.2671,37.3136,42933.0
2022-04-27 11:55:00,40.09,40.24,40.05,40.23,63644.0,37.323,37.4626,37.2857,37.4533,63644.0
2022-04-27 12:00:00,40.24,40.34,40.19,40.33,96959.0,37.4626,37.5557,37.4161,37.5464,96959.0
2022-04-27 12:05:00,40.32,40.37,40.19,40.2,103333.0,37.5371,37.5836,37.4161,37.4254,103333.0
2022-04-27 12:10:00,40.2,40.22,40.11,40.22,47529.0,37.4254,37.444,37.3416,37.444,47529.0
2022-04-27 12:15:00,40.22,40.23,39.93,40.07,81043.0,37.444,37.4533,37.174,37.3043,81043.0
2022-04-27 12:20:00,40.07,40.12,40.02,40.03,75837.0,37.3043,37.3509,37.2578,37.2671,75837.0
2022-04-27 12:25:00,40.02,40.1,39.99,40.05,73107.0,37.2578,37.3323,37.2299,37.2857,73107.0
2022-04-27 12:30:00,40.05,40.16,40.02,40.16,54210.0,37.2857,37.3881,37.2578,37.3881,54210.0
2022-04-27 12:35:00,40.16,40.25,40.07,40.16,73696.0,37.3881,37.4719,37.3043,37.3881,73696.0
2022-04-27 12:40:00,40.16,40.28,40.13,40.25,103465.0,37.3881,37.4998,37.3602,37.4719,103465.0
2022-04-27 12:45:00,40.25,40.27,40.18,40.22,92226.0,37.4719,37.4905,37.4067,37.444,92226.0
2022-04-27 12:50:00,40.22,40.31,40.18,40.25,115043.0,37.444,37.5278,37.4067,37.4719,115043.0
2022-04-27 12:55:00,40.25,40.3,40.23,40.29,61972.0,37.4719,37.5185,37.4533,37.5092,61972.0
2022-04-27 13:00:00,40.29,40.31,40.15,40.27,151992.0,37.5092,37.5278,37.3788,37.4905,151992.0
2022-04-27 13:05:00,40.26,40.31,40.14,40.19,150522.0,37.4812,37.5278,37.3695,37.4161,150522.0
2022-04-27 13:10:00,40.19,40.24,39.99,40.11,60552.0,37.4161,37.4626,37.2299,37.3416,60552.0
2022-04-27 13:15:00,40.1,40.15,40.04,40.12,25166.0,37.3323,37.3788,37.2764,37.3509,25166.0
2022-04-27 13:20:00,40.13,40.17,40.08,40.13,32305.0,37.3602,37.3974,37.3136,37.3602,32305.0
2022-04-27 13:25:00,40.17,40.3,40.07,40.21,46527.0,37.3974,37.5185,37.3043,37.4347,46527.0
2022-04-27 13:30:00,40.21,40.42,40.18,40.41,45400.0,37.4347,37.6302,37.4067,37.6209,45400.0
2022-04-27 13:35:00,40.42,40.45,40.24,40.27,42626.0,37.6302,37.6581,37.4626,37.4905,42626.0
2022-04-27 13:40:00,40.28,40.3,40.19,40.26,47578.0,37.4998,37.5185,37.4161,37.4812,47578.0
2022-04-27 13:45:00,40.27,40.41,40.25,40.38,47928.0,37.4905,37.6209,37.4719,37.5929,47928.0
2022-04-27 13:50:00,40.38,40.44,40.34,40.43,50810.0,37.5929,37.6488,37.5557,37.6395,50810.0
2022-04-27 13:55:00,40.44,40.46,40.28,40.41,71543.0,37.6488,37.6674,37.4998,37.6209,71543.0
2022-04-27 14:00:00,40.41,40.41,40.29,40.3,51157.0,37.6209,37.6209,37.5092,37.5185,51157.0
2022-04-27 14:05:00,40.29,40.38,40.28,40.33,60066.0,37.5092,37.5929,37.4998,37.5464,60066.0
2022-04-27 14:10:00,40.31,40.41,40.27,40.35,49856.0,37.5278,37.6209,37.4905,37.565,49856.0
2022-04-27 14:15:00,40.33,40.35,40.2,40.29,55292.0,37.5464,37.565,37.4254,37.5092,55292.0
2022-04-27 14:20:00,40.3,40.45,40.3,40.42,49023.0,37.5185,37.6581,37.5185,37.6302,49023.0
2022-04-27 14:25:00,40.42,40.45,40.28,40.32,48831.0,37.6302,37.6581,37.4998,37.5371,48831.0
2022-04-27 14:30:00,40.32,40.32,40.23,40.29,51909.0,37.5371,37.5371,37.4533,37.5092,51909.0
2022-04-27 14:35:00,40.28,40.28,40.04,40.19,66329.0,37.4998,37.4998,37.2764,37.4161,66329.0
2022-04-27 14:40:00,40.2,40.27,40.17,40.24,52967.0,37.4254,37.4905,37.3974,37.4626,52967.0
2022-04-27 14:45:00,40.24,40.31,40.15,40.23,82685.0,37.4626,37.5278,37.3788,37.4533,82685.0
2022-04-27 14:50:00,40.24,40.25,40.05,40.07,42712.0,37.4626,37.4719,37.2857,37.3043,42712.0
2022-04-27 14:55:00,40.05,40.05,39.91,40.0,68359.0,37.2857,37.2857,37.1554,37.2392,68359.0
2022-04-27 15:00:00,39.99,40.0,39.87,39.94,67966.0,37.2299,37.2392,37.1181,37.1833,67966.0
2022-04-27 15:05:00,39.95,40.03,39.82,39.9,79866.0,37.1926,37.2671,37.0716,37.1461,79866.0
2022-04-27 15:10:00,39.9,40.0,39.87,39.95,58591.0,37.1461,37.2392,37.1181,37.1926,58591.0
2022-04-27 15:15:00,39.95,40.02,39.85,39.98,76621.0,37.1926,37.2578,37.0995,37.2206,76621.0
2022-04-27 15:20:00,39.99,40.01,39.87,39.92,64190.0,37.2299,37.2485,37.1181,37.1647,64190.0
2022-04-27 15:25:00,39.92,40.11,39.92,40.09,73239.0,37.1647,37.3416,37.1647,37.323,73239.0
2022-04-27 15:30:00,40.08,40.19,40.05,40.07,131742.0,37.3136,37.4161,37.2857,37.3043,131742.0
2022-04-27 15:35:00,40.07,40.09,39.96,40.01,89173.0,37.3043,37.323,37.2019,37.2485,89173.0
2022-04-27 15:40:00,40.02,40.09,39.96,39.99,148444.0,37.2578,37.323,37.2019,37.2299,148444.0
2022-04-27 15:45:00,39.98,40.08,39.89,39.93,186758.0,37.2206,37.3136,37.1368,37.174,186758.0
2022-04-27 15:50:00,39.93,40.02,39.84,39.99,256443.0,37.174,37.2578,37.0902,37.2299,256443.0
2022-04-27 15:55:00,39.98,40.07,39.94,39.95,412091.0,37.2206,37.3043,37.1833,37.1926,412091.0
2022-04-28 09:30:00,40.36,40.39,39.32,39.42,258829.0,37.5743,37.6023,36.6061,36.6992,258829.0
2022-04-28 09:35:00,39.39,39.51,39.13,39.26,178340.0,36.6713,36.783,36.4292,36.5502,178340.0
2022-04-28 09:40:00,39.26,39.39,39.19,39.36,143333.0,36.5502,36.6713,36.4851,36.6433,143333.0
2022-04-28 09:45:00,39.36,39.43,39.19,39.26,113481.0,36.6433,36.7085,36.4851,36.5502,113481.0
2022-04-28 09:50:00,39.26,39.31,38.91,38.92,138713.0,36.5502,36.5968,36.2244,36.2337,138713.0
2022-04-28 09:55:00,38.93,38.93,38.72,38.77,187154.0,36.243,36.243,36.0475,36.0941,187154.0
2022-04-28 10:00:00,38.77,38.77,38.6,38.67,115701.0,36.0941,36.0941,35.9358,36.001,115701.0
2022-04-28 10:05:00,38.69,38.86,38.61,38.69,137587.0,36.0196,36.1779,35.9451,36.0196,137587.0
2022-04-28 10:10:00,38.69,38.86,38.54,38.84,138306.0,36.0196,36.1779,35.8799,36.1592,138306.0
2022-04-28 10:15:00,38.84,38.87,38.68,38.74,115142.0,36.1592,36.1872,36.0103,36.0661,115142.0
2022-04-28 10:20:00,38.73,38.77,38.54,38.67,252767.0,36.0568,36.0941,35.8799,36.001,252767.0
2022-04-28 10:25:00,38.66,39.13,38.6,39.13,261490.0,35.9917,36.4292,35.9358,36.4292,261490.0
2022-04-28 10:30:00,39.14,39.28,39.02,39.2,200580.0,36.4385,36.5689,36.3268,36.4944,200580.0
2022-04-28 10:35:00,39.19,39.22,38.99,39.01,103295.0,36.4851,36.513,36.2989,36.3175,103295.0
2022-04-28 10:40:00,39.01,39.09,38.91,39.06,130591.0,36.3175,36.392,36.2244,36.364,130591.0
2022-04-28 10:45:00,39.06,39.32,39.05,39.09,147794.0,36.364,36.6061,36.3547,36.392,147794.0
2022-04-28 10:50:00,39.09,39.3,39.08,39.15,73826.0,36.392,36.5875,36.3827,36.4478,73826.0
2022-04-28 10:55:00,39.16,39.28,39.13,39.25,82905.0,36.4571,36.5689,36.4292,36.5409,82905.0
2022-04-28 11:00:00,39.25,39.38,39.25,39.27,48749.0,36.5409,36.662,36.5409,36.5596,48749.0
2022-04-28 11:05:00,39.27,39.4,39.22,39.25,89947.0,36.5596,36.6806,36.513,36.5409,89947.0
2022-04-28 11:10:00,39.26,39.26,39.12,39.23,45876.0,36.5502,36.5502,36.4199,36.5223,45876.0
2022-04-28 11:15:00,39.24,39.26,39.14,39.25,96350.0,36.5316,36.5502,36.4385,36.5409,96350.0
2022-04-28 11:20:00,39.25,39.26,39.07,39.15,88442.0,36.5409,36.5502,36.3734,36.4478,88442.0
2022-04-28 11:25:00,39.16,39.38,39.12,39.37,97363.0,36.4571,36.662,36.4199,36.6527,97363.0
2022-04-28 11:30:00,39.36,39.62,39.3,39.59,172198.0,36.6433,36.8854,36.5875,36.8575,172198.0
2022-04-28 11:35:00,39.6,39.62,39.21,39.23,107260.0,36.8668,36.8854,36.5037,36.5223,107260.0
2022-04-28 11:40:00,39.22,39.4,39.16,39.36,74680.0,36.513,36.6806,36.4571,36.6433,74680.0
2022-04-28 11:45:00,39.36,39.47,39.29,39.42,64946.0,36.6433,36.7458,36.5782,36.6992,64946.0
2022-04-28 11:50:00,39.41,39.58,39.39,39.5,92913.0,36.6899,36.8482,36.6713,36.7737,92913.0
2022-04-28 11:55:00,39.51,39.55,39.42,39.52,78043.0,36.783,36.8202,36.6992,36.7923,78043.0
2022-04-28 12:00:00,39.52,39.71,39.47,39.57,98543.0,36.7923,36.9692,36.7458,36.8388,98543.0
2022-04-28 12:05:00,39.56,39.62,39.49,39.61,34748.0,36.8295,36.8854,36.7644,36.8761,34748.0
2022-04-28 12:10:00,39.61,39.69,39.58,39.69,43926.0,36.8761,36.9506,36.8482,36.9506,43926.0
2022-04-28 12:15:00,39.69,39.91,39.66,39.86,86381.0,36.9506,37.1554,36.9226,37.1088,86381.0
2022-04-28 12:20:00,39.86,39.99,39.82,39.9,158814.0,37.1088,37.2299,37.0716,37.1461,158814.0
2022-04-28 12:25:00,39.91,39.98,39.82,39.93,146455.0,37.1554,37.2206,37.0716,37.174,146455.0
2022-04-28 12:30:00,39.94,39.96,39.87,39.91,79033.0,37.1833,37.2019,37.1181,37.1554,79033.0
2022-04-28 12:35:00,39.91,40.06,39.86,39.97,120069.0,37.1554,37.295,37.1088,37.2112,120069.0
2022-04-28 12:40:00,39.98,40.03,39.92,40.03,36840.0,37.2206,37.2671,37.1647,37.2671,36840.0
2022-04-28 12:45:00,40.03,40.15,39.99,40.09,90459.0,37.2671,37.3788,37.2299,37.323,90459.0
2022-04-28 12:50:00,40.09,40.19,40.03,40.08,84154.0,37.323,37.4161,37.2671,37.3136,84154.0
2022-04-28 12:55:00,40.05,40.06,39.85,39.91,55207.0,37.2857,37.295,37.0995,37.1554,55207.0
2022-04-28 13:00:00,39.89,39.92,39.73,39.73,35302.0,37.1368,37.1647,36.9878,36.9878,35302.0
2022-04-28 13:05:00,39.74,39.85,39.68,39.85,50732.0,36.9971,37.0995,36.9413,37.0995,50732.0
2022-04-28 13:10:00,39.87,39.93,39.84,39.92,44271.0,37.1181,37.174,37.0902,37.1647,44271.0
2022-04-28 13:15:00,39.92,40.04,39.9,39.96,58143.0,37.1647,37.2764,37.1461,37.2019,58143.0
2022-04-28 13:20:00,39.96,40.0,39.9,39.93,88131.0,37.2019,37.2392,37.1461,37.174,88131.0
2022-04-28 13:25:00,39.92,39.99,39.9,39.96,41849.0,37.1647,37.2299,37.1461,37.2019,41849.0
2022-04-28 13:30:00,39.96,39.98,39.85,39.89,76100.0,37.2019,37.2206,37.0995,37.1368,76100.0
2022-04-28 13:35:00,39.9,39.96,39.82,39.95,72222.0,37.1461,37.2019,37.0716,37.1926,72222.0
2022-04-28 13:40:00,39.95,40.01,39.8,39.9,90542.0,37.1926,37.2485,37.053,37.1461,90542.0
2022-04-28 13:45:00,39.9,40.05,39.89,39.99,54737.0,37.1461,37.2857,37.1368,37.2299,54737.0
2022-04-28 13:50:00,39.98,40.06,39.96,40.04,53956.0,37.2206,37.295,37.2019,37.2764,53956.0
2022-04-28 13:55:00,40.04,40.07,39.91,40.01,89012.0,37.2764,37.3043,37.1554,37.2485,89012.0
2022-04-28 14:00:00,40.01,40.11,40.0,40.06,80725.0,37.2485,37.3416,37.2392,37.295,80725.0
2022-04-28 14:05:00,40.07,40.12,40.0,40.07,105715.0,37.3043,37.3509,37.2392,37.3043,105715.0
2022-04-28 14:10:00,40.07,40.22,40.04,40.18,84371.0,37.3043,37.444,37.2764,37.4067,84371.0
2022-04-28 14:15:00,40.18,40.23,40.07,40.21,63763.0,37.4067,37.4533,37.3043,37.4347,63763.0
2022-04-28 14:20:00,40.21,40.24,40.04,40.13,61355.0,37.4347,37.4626,37.2764,37.3602,61355.0
2022-04-28 14:25:00,40.13,40.22,40.08,40.17,69605.0,37.3602,37.444,37.3136,37.3974,69605.0
2022-04-28 14:30:00,40.18,40.21,40.07,40.12,103162.0,37.4067,37.4347,37.3043,37.3509,103162.0
2022-04-28 14:35:00,40.11,40.22,40.11,40.14,57200.0,37.3416,37.444,37.3416,37.3695,57200.0
2022-04-28 14:40:00,40.15,40.2,40.09,40.16,84119.0,37.3788,37.4254,37.323,37.3881,84119.0
2022-04-28 14:45:00,40.16,40.29,40.14,40.27,64804.0,37.3881,37.5092,37.3695,37.4905,64804.0
2022-04-28 14:50:00,40.27,40.29,40.2,40.25,71797.0,37.4905,37.5092,37.4254,37.4719,71797.0
2022-04-28 14:55:00,40.26,40.32,40.24,40.32,64258.0,37.4812,37.5371,37.4626,37.5371,64258.0
2022-04-28 15:00:00,40.31,40.49,40.29,40.41,102735.0,37.5278,37.6953,37.5092,37.6209,102735.0
2022-04-28 15:05:00,40.41,40.42,40.37,40.39,52947.0,37.6209,37.6302,37.5836,37.6023,52947.0
2022-04-28 15:10:00,40.39,40.44,40.35,40.38,96819.0,37.6023,37.6488,37.565,37.5929,96819.0
2022-04-28 15:15:00,40.37,40.46,40.34,40.43,82178.0,37.5836,37.6674,37.5557,37.6395,82178.0
2022-04-28 15:20:00,40.43,40.43,40.31,40.37,92774.0,37.6395,37.6395,37.5278,37.5836,92774.0
2022-04-28 15:25:00,40.37,40.39,40.27,40.27,106795.0,37.5836,37.6023,37.4905,37.4905,106795.0
2022-04-28 15:30:00,40.27,40.37,40.24,40.3,241478.0,37.4905,37.5836,37.4626,37.5185,241478.0
2022-04-28 15:35:00,40.3,40.4,40.27,40.35,365300.0,37.5185,37.6116,37.4905,37.565,365300.0
2022-04-28 15:40:00,40.34,40.4,40.2,40.21,121891.0,37.5557,37.6116,37.4254,37.4347,121891.0
2022-04-28 15:45:00,40.2,40.27,40.09,40.1,220157.0,37.4254,37.4905,37.323,37.3323,220157.0
2022-04-28 15:50:00,40.1,40.1,39.98,40.09,234088.0,37.3323,37.3323,37.2206,37.323,234088.0
2022-04-28 15:55:00,40.09,40.14,40.02,40.11,433681.0,37.323,37.3695,37.2578,37.3416,433681.0
2022-04-29 09:30:00,40.52,40.91,40.49,40.76,350904.0,37.7233,38.0864,37.6953,37.9467,350904.0
2022-04-29 09:35:00,40.72,40.81,40.45,40.76,139622.0,37.9095,37.9933,37.6581,37.9467,139622.0
2022-04-29 09:40:00,40.77,40.91,40.72,40.75,178708.0,37.956,38.0864,37.9095,37.9374,178708.0
2022-04-29 09:45:00,40.74,40.77,40.29,40.34,96251.0,37.9281,37.956,37.5092,37.5557,96251.0
2022-04-29 09:50:00,40.34,40.4,40.11,40.36,99289.0,37.5557,37.6116,37.3416,37.5743,99289.0
2022-04-29 09:55:00,40.35,40.66,40.35,40.6,100362.0,37.565,37.8536,37.565,37.7978,100362.0
2022-04-29 10:00:00,40.58,40.6,40.34,40.34,107837.0,37.7791,37.7978,37.5557,37.5557,107837.0
2022-04-29 10:05:00,40.34,40.55,40.26,40.35,103757.0,37.5557,37.7512,37.4812,37.565,103757.0
2022-04-29 10:10:00,40.36,40.42,40.14,40.15,86383.0,37.5743,37.6302,37.3695,37.3788,86383.0
2022-04-29 10:15:00,40.15,40.21,39.98,40.09,142872.0,37.3788,37.4347,37.2206,37.323,142872.0
2022-04-29 10:20:00,40.07,40.12,39.88,39.91,81988.0,37.3043,37.3509,37.1275,37.1554,81988.0
2022-04-29 10:25:00,39.9,40.11,39.89,40.04,88426.0,37.1461,37.3416,37.1368,37.2764,88426.0
2022-04-29 10:30:00,40.05,40.11,39.92,39.93,79330.0,37.2857,37.3416,37.1647,37.174,79330.0
2022-04-29 10:35:00,39.95,40.02,39.88,39.94,69766.0,37.1926,37.2578,37.1275,37.1833,69766.0
2022-04-29 10:40:00,39.94,39.94,39.73,39.8,84685.0,37.1833,37.1833,36.9878,37.053,84685.0
2022-04-29 10:45:00,39.8,39.89,39.71,39.74,58788.0,37.053,37.1368,36.9692,36.9971,58788.0
2022-04-29 10:50:00,39.74,39.86,39.72,39.83,46209.0,36.9971,37.1088,36.9785,37.0809,46209.0
2022-04-29 10:55:00,39.83,39.86,39.76,39.83,66218.0,37.0809,37.1088,37.0157,37.0809,66218.0
2022-04-29 11:00:00,39.83,39.83,39.64,39.68,89537.0,37.0809,37.0809,36.904,36.9413,89537.0
2022-04-29 11:05:00,39.67,39.78,39.64,39.73,51722.0,36.9319,37.0344,36.904,36.9878,51722.0
2022-04-29 11:10:00,39.73,39.89,39.71,39.84,77281.0,36.9878,37.1368,36.9692,37.0902,77281.0
2022-04-29 11:15:00,39.84,40.05,39.78,40.0,96653.0,37.0902,37.2857,37.0344,37.2392,96653.0
2022-04-29 11:20:00,40.0,40.16,39.97,40.05,99977.0,37.2392,37.3881,37.2112,37.2857,99977.0
2022-04-29 11:25:00,40.06,40.18,40.03,40.04,70894.0,37.295,37.4067,37.2671,37.2764,70894.0
2022-04-29 11:30:00,40.03,40.37,40.01,40.31,110102.0,37.2671,37.5836,37.2485,37.5278,110102.0
2022-04-29 11:35:00,40.31,40.37,40.16,40.17,67311.0,37.5278,37.5836,37.3881,37.3974,67311.0
2022-04-29 11:40:00,40.16,40.26,40.09,40.18,70208.0,37.3881,37.4812,37.323,37.4067,70208.0
2022-04-29 11:45:00,40.18,40.3,40.08,40.18,67448.0,37.4067,37.5185,37.3136,37.4067,67448.0
2022-04-29 11:50:00,40.17,40.21,40.13,40.17,41784.0,37.3974,37.4347,37.3602,37.3974,41784.0
2022-04-29 11:55:00,40.17,40.23,40.11,40.2,64151.0,37.3974,37.4533,37.3416,37.4254,64151.0
2022-04-29 12:00:00,40.19,40.19,40.03,40.04,52638.0,37.4161,37.4161,37.2671,37.2764,52638.0
2022-04-29 12:05:00,40.04,40.04,39.91,39.96,42446.0,37.2764,37.2764,37.1554,37.2019,42446.0
2022-04-29 12:10:00,39.96,40.04,39.93,40.0,61062.0,37.2019,37.2764,37.174,37.2392,61062.0
2022-04-29 12:15:00,40.0,40.05,39.96,40.04,43787.0,37.2392,37.2857,37.2019,37.2764,43787.0
2022-04-29 12:20:00,40.04,40.04,39.84,39.97,68912.0,37.2764,37.2764,37.0902,37.2112,68912.0
2022-04-29 12:25:00,39.97,40.0,39.9,39.91,50446.0,37.2112,37.2392,37.1461,37.1554,50446.0
2022-04-29 12:30:00,39.9,39.97,39.81,39.93,48126.0,37.1461,37.2112,37.0623,37.174,48126.0
2022-04-29 12:35:00,39.94,39.99,39.91,39.93,28488.0,37.1833,37.2299,37.1554,37.174,28488.0
2022-04-29 12:40:00,39.94,39.96,39.81,39.81,42919.0,37.1833,37.2019,37.0623,37.0623,42919.0
2022-04-29 12:45:00,39.8,39.87,39.73,39.81,61960.0,37.053,37.1181,36.9878,37.0623,61960.0
2022-04-29 12:50:00,39.82,39.9,39.77,39.81,66890.0,37.0716,37.1461,37.025,37.0623,66890.0
2022-04-29 12:55:00,39.82,39.88,39.8,39.84,51766.0,37.0716,37.1275,37.053,37.0902,51766.0
2022-04-29 13:00:00,39.84,39.97,39.83,39.96,62770.0,37.0902,37.2112,37.0809,37.2019,62770.0
2022-04-29 13:05:00,39.97,40.0,39.89,39.9,53132.0,37.2112,37.2392,37.1368,37.1461,53132.0
2022-04-29 13:10:00,39.89,39.92,39.84,39.91,35918.0,37.1368,37.1647,37.0902,37.1554,35918.0
2022-04-29 13:15:00,39.91,39.94,39.83,39.93,36660.0,37.1554,37.1833,37.0809,37.174,36660.0
2022-04-29 13:20:00,39.92,39.98,39.91,39.97,29740.0,37.1647,37.2206,37.1554,37.2112,29740.0
2022-04-29 13:25:00,39.98,40.0,39.92,39.98,44429.0,37.2206,37.2392,37.1647,37.2206,44429.0
2022-04-29 13:30:00,39.98,40.04,39.94,39.96,52470.0,37.2206,37.2764,37.1833,37.2019,52470.0
2022-04-29 13:35:00,39.96,40.09,39.93,39.95,78299.0,37.2019,37.323,37.174,37.1926,78299.0
2022-04-29 13:40:00,39.95,39.95,39.72,39.77,86329.0,37.1926,37.1926,36.9785,37.025,86329.0
2022-04-29 13:45:00,39.77,39.89,39.73,39.79,84399.0,37.025,37.1368,36.9878,37.0437,84399.0
2022-04-29 13:50:00,39.78,39.9,39.77,39.83,47125.0,37.0344,37.1461,37.025,37.0809,47125.0
2022-04-29 13:55:00,39.82,39.89,39.72,39.74,111502.0,37.0716,37.1368,36.9785,36.9971,111502.0
2022-04-29 14:00:00,39.75,39.79,39.62,39.64,71766.0,37.0064,37.0437,36.8854,36.904,71766.0
2022-04-29 14:05:00,39.64,39.66,39.56,39.61,64189.0,36.904,36.9226,36.8295,36.8761,64189.0
2022-04-29 14:10:00,39.61,39.68,39.56,39.68,60518.0,36.8761,36.9413,36.8295,36.9413,60518.0
2022-04-29 14:15:00,39.68,39.75,39.62,39.68,60955.0,36.9413,37.0064,36.8854,36.9413,60955.0
2022-04-29 14:20:00,39.67,39.67,39.42,39.48,73342.0,36.9319,36.9319,36.6992,36.7551,73342.0
2022-04-29 14:25:00,39.48,39.58,39.43,39.55,59740.0,36.7551,36.8482,36.7085,36.8202,59740.0
2022-04-29 14:30:00,39.55,39.57,39.45,39.49,58728.0,36.8202,36.8388,36.7271,36.7644,58728.0
2022-04-29 14:35:00,39.48,39.48,39.28,39.34,52888.0,36.7551,36.7551,36.5689,36.6247,52888.0
2022-04-29 14:40:00,39.35,39.4,39.29,39.35,68489.0,36.634,36.6806,36.5782,36.634,68489.0
2022-04-29 14:45:00,39.36,39.38,39.16,39.16,65488.0,36.6433,36.662,36.4571,36.4571,65488.0
2022-04-29 14:50:00,39.16,39.26,39.16,39.2,74648.0,36.4571,36.5502,36.4571,36.4944,74648.0
2022-04-29 14:55:00,39.2,39.23,39.09,39.21,97538.0,36.4944,36.5223,36.392,36.5037,97538.0
2022-04-29 15:00:00,39.22,39.22,39.03,39.06,103086.0,36.513,36.513,36.3361,36.364,103086.0
2022-04-29 15:05:00,39.06,39.06,38.91,38.93,85292.0,36.364,36.364,36.2244,36.243,85292.0
2022-04-29 15:10:00,38.93,38.96,38.83,38.95,93475.0,36.243,36.271,36.1499,36.2616,93475.0
2022-04-29 15:15:00,38.95,39.04,38.86,39.01,104476.0,36.2616,36.3454,36.1779,36.3175,104476.0
2022-04-29 15:20:00,39.01,39.05,38.93,39.03,84392.0,36.3175,36.3547,36.243,36.3361,84392.0
2022-04-29 15:25:00,39.04,39.09,38.93,38.94,87200.0,36.3454,36.392,36.243,36.2523,87200.0
2022-04-29 15:30:00,38.93,39.03,38.86,38.95,128769.0,36.243,36.3361,36.1779,36.2616,128769.0
2022-04-29 15:35:00,38.94,39.07,38.91,39.03,137428.0,36.2523,36.3734,36.2244,36.3361,137428.0
2022-04-29 15:40:00,39.03,39.15,39.02,39.08,207135.0,36.3361,36.4478,36.3268,36.3827,207135.0
2022-04-29 15:45:00,39.08,39.14,38.93,38.95,268068.0,36.3827,36.4385,36.243,36.2616,268068.0
2022-04-29 15:50:00,38.95,38.99,38.84,38.96,370340.0,36.2616,36.2989,36.1592,36.271,370340.0
2022-04-29 15:55:00,38.96,39.01,38.88,39.0,527859.0,36.271,36.3175,36.1965,36.3082,527859.0
2022-05-02 09:30:00,38.34,38.9,38.17,38.8,319715.0,35.6937,36.2151,35.5355,36.122,319715.0
2022-05-02 09:35:00,38.81,39.13,38.67,38.97,174787.0,36.1313,36.4292,36.001,36.2803,174787.0
2022-05-02 09:40:00,38.9,38.92,38.64,38.7,158366.0,36.2151,36.2337,35.973,36.0289,158366.0
2022-05-02 09:45:00,38.71,38.98,38.64,38.97,98342.0,36.0382,36.2896,35.973,36.2803,98342.0
2022-05-02 09:50:00,38.98,39.0,38.79,38.95,120459.0,36.2896,36.3082,36.1127,36.2616,120459.0
2022-05-02 09:55:00,38.94,38.97,38.58,38.6,93939.0,36.2523,36.2803,35.9172,35.9358,93939.0
2022-05-02 10:00:00,38.6,38.87,38.52,38.8,131120.0,35.9358,36.1872,35.8613,36.122,131120.0
2022-05-02 10:05:00,38.8,38.86,38.69,38.8,287047.0,36.122,36.1779,36.0196,36.122,287047.0
2022-05-02 10:10:00,38.79,38.82,38.7,38.8,284349.0,36.1127,36.1406,36.0289,36.122,284349.0
2022-05-02 10:15:00,38.8,38.96,38.69,38.96,149008.0,36.122,36.271,36.0196,36.271,149008.0
2022-05-02 10:20:00,38.98,39.36,38.98,39.29,152872.0,36.2896,36.6433,36.2896,36.5782,152872.0
2022-05-02 10:25:00,39.29,39.46,39.24,39.35,102580.0,36.5782,36.7364,36.5316,36.634,102580.0
2022-05-02 10:30:00,39.34,39.52,39.24,39.3,97121.0,36.6247,36.7923,36.5316,36.5875,97121.0
2022-05-02 10:35:00,39.3,39.36,39.13,39.35,71872.0,36.5875,36.6433,36.4292,36.634,71872.0
2022-05-02 10:40:00,39.36,39.42,39.26,39.37,73135.0,36.6433,36.6992,36.5502,36.6527,73135.0
2022-05-02 10:45:00,39.36,39.46,39.34,39.43,81123.0,36.6433,36.7364,36.6247,36.7085,81123.0
2022-05-02 10:50:00,39.43,39.49,39.24,39.25,57989.0,36.7085,36.7644,36.5316,36.5409,57989.0
2022-05-02 10:55:00,39.24,39.24,38.88,38.89,74952.0,36.5316,36.5316,36.1965,36.2058,74952.0
2022-05-02 11:00:00,38.88,38.96,38.55,38.59,97592.0,36.1965,36.271,35.8892,35.9265,97592.0
2022-05-02 11:05:00,38.59,38.71,38.51,38.61,124368.0,35.9265,36.0382,35.852,35.9451,124368.0
2022-05-02 11:10:00,38.62,38.83,38.57,38.82,113391.0,35.9544,36.1499,35.9079,36.1406,113391.0
2022-05-02 11:15:00,38.82,38.87,38.66,38.72,98335.0,36.1406,36.1872,35.9917,36.0475,98335.0
2022-05-02 11:20:00,38.7,38.81,38.66,38.7,56818.0,36.0289,36.1313,35.9917,36.0289,56818.0
2022-05-02 11:25:00,38.69,38.75,38.6,38.67,58606.0,36.0196,36.0754,35.9358,36.001,58606.0
2022-05-02 11:30:00,38.68,38.84,38.64,38.81,74816.0,36.0103,36.1592,35.973,36.1313,74816.0
2022-05-02 11:35:00,38.81,39.15,38.81,39.07,253198.0,36.1313,36.4478,36.1313,36.3734,253198.0
2022-05-02 11:40:00,39.07,39.35,39.01,39.35,213869.0,36.3734,36.634,36.3175,36.634,213869.0
2022-05-02 11:45:00,39.36,39.49,39.32,39.46,172038.0,36.6433,36.7644,36.6061,36.7364,172038.0
2022-05-02 11:50:00,39.46,39.49,39.26,39.31,225924.0,36.7364,36.7644,36.5502,36.5968,225924.0
2022-05-02 11:55:00,39.31,39.37,39.26,39.31,97472.0,36.5968,36.6527,36.5502,36.5968,97472.0
2022-05-02 12:00:00,39.31,39.35,39.2,39.21,66939.0,36.5968,36.634,36.4944,36.5037,66939.0
2022-05-02 12:05:00,39.21,39.22,39.0,39.03,92165.0,36.5037,36.513,36.3082,36.3361,92165.0
2022-05-02 12:10:00,39.05,39.26,39.01,39.26,61895.0,36.3547,36.5502,36.3175,36.5502,61895.0
2022-05-02 12:15:00,39.26,39.48,39.17,39.47,45143.0,36.5502,36.7551,36.4665,36.7458,45143.0
2022-05-02 12:20:00,39.48,39.49,39.31,39.31,42226.0,36.7551,36.7644,36.5968,36.5968,42226.0
2022-05-02 12:25:00,39.31,39.33,39.17,39.19,53198.0,36.5968,36.6154,36.4665,36.4851,53198.0
2022-05-02 12:30:00,39.19,39.26,39.11,39.18,37769.0,36.4851,36.5502,36.4106,36.4758,37769.0
2022-05-02 12:35:00,39.19,39.34,39.17,39.32,33064.0,36.4851,36.6247,36.4665,36.6061,33064.0
2022-05-02 12:40:00,39.31,39.44,39.31,39.36,60523.0,36.5968,36.7178,36.5968,36.6433,60523.0
2022-05-02 12:45:00,39.32,39.33,39.18,39.2,125251.0,36.6061,36.6154,36.4758,36.4944,125251.0
2022-05-02 12:50:00,39.19,39.24,39.11,39.12,45246.0,36.4851,36.5316,36.4106,36.4199,45246.0
2022-05-02 12:55:00,39.12,39.2,38.98,39.01,51878.0,36.4199,36.4944,36.2896,36.3175,51878.0
2022-05-02 13:00:00,39.01,39.04,38.77,38.88,61228.0,36.3175,36.3454,36.0941,36.1965,61228.0
2022-05-02 13:05:00,38.89,38.99,38.84,38.9,55184.0,36.2058,36.2989,36.1592,36.2151,55184.0
2022-05-02 13:10:00,38.9,39.0,38.86,38.9,220999.0,36.2151,36.3082,36.1779,36.2151,220999.0
2022-05-02 13:15:00,38.89,38.96,38.85,38.9,82979.0,36.2058,36.271,36.1685,36.2151,82979.0
2022-05-02 13:20:00,38.9,38.9,38.79,38.82,61189.0,36.2151,36.2151,36.1127,36.1406,61189.0
2022-05-02 13:25:00,38.82,38.86,38.74,38.8,92696.0,36.1406,36.1779,36.0661,36.122,92696.0
2022-05-02 13:30:00,38.8,38.9,38.77,38.85,80566.0,36.122,36.2151,36.0941,36.1685,80566.0
2022-05-02 13:35:00,38.85,38.95,38.83,38.85,49995.0,36.1685,36.2616,36.1499,36.1685,49995.0
2022-05-02 13:40:00,38.85,38.9,38.74,38.74,45140.0,36.1685,36.2151,36.0661,36.0661,45140.0
2022-05-02 13:45:00,38.74,38.76,38.6,38.66,54417.0,36.0661,36.0848,35.9358,35.9917,54417.0
2022-05-02 13:50:00,38.65,38.75,38.55,38.55,52772.0,35.9823,36.0754,35.8892,35.8892,52772.0
2022-05-02 13:55:00,38.54,38.59,38.51,38.57,57300.0,35.8799,35.9265,35.852,35.9079,57300.0
2022-05-02 14:00:00,38.57,38.59,38.46,38.59,60701.0,35.9079,35.9265,35.8055,35.9265,60701.0
2022-05-02 14:05:00,38.59,38.6,38.46,38.46,72964.0,35.9265,35.9358,35.8055,35.8055,72964.0
2022-05-02 14:10:00,38.46,38.47,38.34,38.38,129440.0,35.8055,35.8148,35.6937,35.731,129440.0
2022-05-02 14:15:00,38.37,38.46,38.32,38.37,125190.0,35.7217,35.8055,35.6751,35.7217,125190.0
2022-05-02 14:20:00,38.36,38.41,38.31,38.41,57642.0,35.7124,35.7589,35.6658,35.7589,57642.0
2022-05-02 14:25:00,38.4,38.5,38.32,38.41,50258.0,35.7496,35.8427,35.6751,35.7589,50258.0
2022-05-02 14:30:00,38.41,38.62,38.38,38.58,89895.0,35.7589,35.9544,35.731,35.9172,89895.0
2022-05-02 14:35:00,38.58,38.58,38.47,38.52,38616.0,35.9172,35.9172,35.8148,35.8613,38616.0
2022-05-02 14:40:00,38.52,38.54,38.33,38.43,65825.0,35.8613,35.8799,35.6844,35.7775,65825.0
2022-05-02 14:45:00,38.43,38.56,38.39,38.47,64964.0,35.7775,35.8986,35.7403,35.8148,64964.0
2022-05-02 14:50:00,38.46,38.59,38.38,38.55,206946.0,35.8055,35.9265,35.731,35.8892,206946.0
2022-05-02 14:55:00,38.56,38.6,38.53,38.59,85571.0,35.8986,35.9358,35.8706,35.9265,85571.0
2022-05-02 15:00:00,38.59,38.8,38.57,38.8,74585.0,35.9265,36.122,35.9079,36.122,74585.0
2022-05-02 15:05:00,38.8,38.87,38.76,38.8,120186.0,36.122,36.1872,36.0848,36.122,120186.0
2022-05-02 15:10:00,38.8,38.97,38.79,38.96,87988.0,36.122,36.2803,36.1127,36.271,87988.0
2022-05-02 15:15:00,38.96,38.99,38.87,38.94,86713.0,36.271,36.2989,36.1872,36.2523,86713.0
2022-05-02 15:20:00,38.94,39.06,38.93,39.0,120623.0,36.2523,36.364,36.243,36.3082,120623.0
2022-05-02 15:25:00,38.99,39.04,38.97,39.0,102125.0,36.2989,36.3454,36.2803,36.3082,102125.0
2022-05-02 15:30:00,39.02,39.15,39.01,39.15,87666.0,36.3268,36.4478,36.3175,36.4478,87666.0
2022-05-02 15:35:00,39.15,39.21,38.97,39.01,99472.0,36.4478,36.5037,36.2803,36.3175,99472.0
2022-05-02 15:40:00,39.02,39.16,38.94,38.96,126436.0,36.3268,36.4571,36.2523,36.271,126436.0
2022-05-02 15:45:00,38.96,39.11,38.93,39.11,140758.0,36.271,36.4106,36.243,36.4106,140758.0
2022-05-02 15:50:00,39.11,39.21,39.04,39.14,244546.0,36.4106,36.5037,36.3454,36.4385,244546.0
2022-05-02 15:55:00,39.13,39.14,39.05,39.12,452086.0,36.4292,36.4385,36.3547,36.4199,452086.0
2022-05-03 09:30:00,39.07,39.53,38.91,39.05,189273.0,36.3734,36.8016,36.2244,36.3547,189273.0
2022-05-03 09:35:00,39.05,39.18,38.91,39.14,118165.0,36.3547,36.4758,36.2244,36.4385,118165.0
2022-05-03 09:40:00,39.15,39.42,39.1,39.42,113931.0,36.4478,36.6992,36.4013,36.6992,113931.0
2022-05-03 09:45:00,39.4,39.49,39.21,39.38,82137.0,36.6806,36.7644,36.5037,36.662,82137.0
2022-05-03 09:50:00,39.34,39.43,39.21,39.31,49215.0,36.6247,36.7085,36.5037,36.5968,49215.0
2022-05-03 09:55:00,39.31,39.42,39.21,39.24,71352.0,36.5968,36.6992,36.5037,36.5316,71352.0
2022-05-03 10:00:00,39.25,39.31,39.0,39.31,82748.0,36.5409,36.5968,36.3082,36.5968,82748.0
2022-05-03 10:05:00,39.33,39.46,39.28,39.33,96498.0,36.6154,36.7364,36.5689,36.6154,96498.0
2022-05-03 10:10:00,39.32,39.54,39.27,39.5,102918.0,36.6061,36.8109,36.5596,36.7737,102918.0
2022-05-03 10:15:00,39.49,39.67,39.43,39.66,87561.0,36.7644,36.9319,36.7085,36.9226,87561.0
2022-05-03 10:20:00,39.67,39.7,39.53,39.61,83391.0,36.9319,36.9599,36.8016,36.8761,83391.0
2022-05-03 10:25:00,39.63,39.85,39.6,39.74,76361.0,36.8947,37.0995,36.8668,36.9971,76361.0
2022-05-03 10:30:00,39.74,39.88,39.74,39.88,87074.0,36.9971,37.1275,36.9971,37.1275,87074.0
2022-05-03 10:35:00,39.87,39.9,39.61,39.69,116259.0,37.1181,37.1461,36.8761,36.9506,116259.0
2022-05-03 10:40:00,39.66,39.72,39.63,39.66,83698.0,36.9226,36.9785,36.8947,36.9226,83698.0
2022-05-03 10:45:00,39.66,39.79,39.64,39.74,49763.0,36.9226,37.0437,36.904,36.9971,49763.0
2022-05-03 10:50:00,39.74,39.95,39.71,39.88,81744.0,36.9971,37.1926,36.9692,37.1275,81744.0
2022-05-03 10:55:00,39.88,40.05,39.87,40.05,100912.0,37.1275,37.2857,37.1181,37.2857,100912.0
2022-05-03 11:00:00,40.04,40.08,39.96,40.01,56288.0,37.2764,37.3136,37.2019,37.2485,56288.0
2022-05-03 11:05:00,40.01,40.07,39.91,39.93,114591.0,37.2485,37.3043,37.1554,37.174,114591.0
2022-05-03 11:10:00,39.93,40.03,39.85,39.89,84650.0,37.174,37.2671,37.0995,37.1368,84650.0
2022-05-03 11:15:00,39.89,39.96,39.83,39.85,63013.0,37.1368,37.2019,37.0809,37.0995,63013.0
2022-05-03 11:20:00,39.86,39.97,39.85,39.97,71096.0,37.1088,37.2112,37.0995,37.2112,71096.0
2022-05-03 11:25:00,39.98,40.0,39.85,39.9,115856.0,37.2206,37.2392,37.0995,37.1461,115856.0
2022-05-03 11:30:00,39.9,39.97,39.86,39.97,79700.0,37.1461,37.2112,37.1088,37.2112,79700.0
2022-05-03 11:35:00,39.96,39.97,39.88,39.92,39266.0,37.2019,37.2112,37.1275,37.1647,39266.0
2022-05-03 11:40:00,39.94,40.03,39.87,39.98,61371.0,37.1833,37.2671,37.1181,37.2206,61371.0
2022-05-03 11:45:00,39.98,40.14,39.97,40.11,68481.0,37.2206,37.3695,37.2112,37.3416,68481.0
2022-05-03 11:50:00,40.13,40.14,40.04,40.04,50921.0,37.3602,37.3695,37.2764,37.2764,50921.0
2022-05-03 11:55:00,40.03,40.08,39.98,40.05,79351.0,37.2671,37.3136,37.2206,37.2857,79351.0
2022-05-03 12:00:00,40.04,40.09,39.95,39.97,52243.0,37.2764,37.323,37.1926,37.2112,52243.0
2022-05-03 12:05:00,39.96,39.96,39.73,39.78,101906.0,37.2019,37.2019,36.9878,37.0344,101906.0
2022-05-03 12:10:00,39.78,39.98,39.77,39.91,41163.0,37.0344,37.2206,37.025,37.1554,41163.0
2022-05-03 12:15:00,39.91,39.97,39.84,39.95,57051.0,37.1554,37.2112,37.0902,37.1926,57051.0
2022-05-03 12:20:00,39.95,40.1,39.95,40.09,41574.0,37.1926,37.3323,37.1926,37.323,41574.0
2022-05-03 12:25:00,40.09,40.22,40.01,40.11,107336.0,37.323,37.444,37.2485,37.3416,107336.0
2022-05-03 12:30:00,40.1,40.11,39.92,40.01,98764.0,37.3323,37.3416,37.1647,37.2485,98764.0
2022-05-03 12:35:00,40.01,40.09,39.95,40.02,32665.0,37.2485,37.323,37.1926,37.2578,32665.0
2022-05-03 12:40:00,40.02,40.11,40.01,40.02,36470.0,37.2578,37.3416,37.2485,37.2578,36470.0
2022-05-03 12:45:00,40.03,40.04,39.96,39.99,65995.0,37.2671,37.2764,37.2019,37.2299,65995.0
2022-05-03 12:50:00,39.99,40.09,39.96,40.0,59279.0,37.2299,37.323,37.2019,37.2392,59279.0
2022-05-03 12:55:00,39.99,40.15,39.94,40.1,111243.0,37.2299,37.3788,37.1833,37.3323,111243.0
2022-05-03 13:00:00,40.11,40.23,40.1,40.21,64806.0,37.3416,37.4533,37.3323,37.4347,64806.0
2022-05-03 13:05:00,40.2,40.28,40.18,40.27,92095.0,37.4254,37.4998,37.4067,37.4905,92095.0
2022-05-03 13:10:00,40.26,40.29,40.2,40.23,55040.0,37.4812,37.5092,37.4254,37.4533,55040.0
2022-05-03 13:15:00,40.23,40.25,40.18,40.22,52534.0,37.4533,37.4719,37.4067,37.444,52534.0
2022-05-03 13:20:00,40.22,40.23,40.14,40.18,53703.0,37.444,37.4533,37.3695,37.4067,53703.0
2022-05-03 13:25:00,40.18,40.18,40.03,40.07,34967.0,37.4067,37.4067,37.2671,37.3043,34967.0
2022-05-03 13:30:00,40.08,40.18,40.06,40.16,59946.0,37.3136,37.4067,37.295,37.3881,59946.0
2022-05-03 13:35:00,40.16,40.26,40.09,40.25,52343.0,37.3881,37.4812,37.323,37.4719,52343.0
2022-05-03 13:40:00,40.26,40.27,40.16,40.19,42939.0,37.4812,37.4905,37.3881,37.4161,42939.0
2022-05-03 13:45:00,40.2,40.2,40.15,40.17,46829.0,37.4254,37.4254,37.3788,37.3974,46829.0
2022-05-03 13:50:00,40.16,40.16,40.05,40.13,76429.0,37.3881,37.3881,37.2857,37.3602,76429.0
2022-05-03 13:55:00,40.15,40.2,40.12,40.16,36698.0,37.3788,37.4254,37.3509,37.3881,36698.0
2022-05-03 14:00:00,40.16,40.17,40.02,40.07,90762.0,37.3881,37.3974,37.2578,37.3043,90762.0
2022-05-03 14:05:00,40.06,40.07,40.0,40.07,35193.0,37.295,37.3043,37.2392,37.3043,35193.0
2022-05-03 14:10:00,40.06,40.09,39.91,39.98,71370.0,37.295,37.323,37.1554,37.2206,71370.0
2022-05-03 14:15:00,39.98,39.99,39.87,39.93,87640.0,37.2206,37.2299,37.1181,37.174,87640.0
2022-05-03 14:20:00,39.93,39.98,39.89,39.97,50946.0,37.174,37.2206,37.1368,37.2112,50946.0
2022-05-03 14:25:00,39.97,40.02,39.93,39.94,129753.0,37.2112,37.2578,37.174,37.1833,129753.0
2022-05-03 14:30:00,39.94,40.03,39.93,40.02,37207.0,37.1833,37.2671,37.174,37.2578,37207.0
2022-05-03 14:35:00,40.02,40.15,39.97,39.98,76372.0,37.2578,37.3788,37.2112,37.2206,76372.0
2022-05-03 14:40:00,39.99,40.03,39.86,39.99,101937.0,37.2299,37.2671,37.1088,37.2299,101937.0
2022-05-03 14:45:00,39.99,40.09,39.95,40.07,48707.0,37.2299,37.323,37.1926,37.3043,48707.0
2022-05-03 14:50:00,40.07,40.23,40.05,40.22,63925.0,37.3043,37.4533,37.2857,37.444,63925.0
2022-05-03 14:55:00,40.22,40.35,40.2,40.33,60483.0,37.444,37.565,37.4254,37.5464,60483.0
2022-05-03 15:00:00,40.34,40.37,40.26,40.3,95957.0,37.5557,37.5836,37.4812,37.5185,95957.0
2022-05-03 15:05:00,40.3,40.46,40.28,40.44,119608.0,37.5185,37.6674,37.4998,37.6488,119608.0
2022-05-03 15:10:00,40.43,40.49,40.35,40.38,77910.0,37.6395,37.6953,37.565,37.5929,77910.0
2022-05-03 15:15:00,40.39,40.42,40.19,40.19,60114.0,37.6023,37.6302,37.4161,37.4161,60114.0
2022-05-03 15:20:00,40.2,40.32,40.18,40.26,135048.0,37.4254,37.5371,37.4067,37.4812,135048.0
2022-05-03 15:25:00,40.27,40.33,40.2,40.27,81185.0,37.4905,37.5464,37.4254,37.4905,81185.0
2022-05-03 15:30:00,40.27,40.34,40.21,40.28,102707.0,37.4905,37.5557,37.4347,37.4998,102707.0
2022-05-03 15:35:00,40.29,40.29,40.05,40.09,95061.0,37.5092,37.5092,37.2857,37.323,95061.0
2022-05-03 15:40:00,40.09,40.13,40.01,40.1,126088.0,37.323,37.3602,37.2485,37.3323,126088.0
2022-05-03 15:45:00,40.1,40.19,40.05,40.06,208188.0,37.3323,37.4161,37.2857,37.295,208188.0
2022-05-03 15:50:00,40.06,40.24,39.99,40.21,189906.0,37.295,37.4626,37.2299,37.4347,189906.0
2022-05-03 15:55:00,40.2,40.25,40.12,40.14,307764.0,37.4254,37.4719,37.3509,37.3695,307764.0
2022-05-04 09:30:00,41.29,41.54,40.88,41.01,421271.0,38.4401,38.6729,38.0584,38.1795,421271.0
2022-05-04 09:35:00,41.01,41.31,40.93,41.09,243283.0,38.1795,38.4588,38.105,38.2539,243283.0
2022-05-04 09:40:00,41.03,41.11,40.84,40.9,230765.0,38.1981,38.2726,38.0212,38.0771,230765.0
2022-05-04 09:45:00,40.9,41.09,40.85,40.9,148286.0,38.0771,38.2539,38.0305,38.0771,148286.0
2022-05-04 09:50:00,40.89,40.95,40.73,40.86,170546.0,38.0677,38.1236,37.9188,38.0398,170546.0
2022-05-04 09:55:00,40.86,40.96,40.71,40.74,93112.0,38.0398,38.1329,37.9002,37.9281,93112.0
2022-05-04 10:00:00,40.73,40.73,40.48,40.53,131623.0,37.9188,37.9188,37.686,37.7326,131623.0
2022-05-04 10:05:00,40.53,40.65,40.44,40.59,107173.0,37.7326,37.8443,37.6488,37.7884,107173.0
2022-05-04 10:10:00,40.6,40.83,40.6,40.77,83938.0,37.7978,38.0119,37.7978,37.956,83938.0
2022-05-04 10:15:00,40.77,40.83,40.68,40.82,93290.0,37.956,38.0119,37.8722,38.0026,93290.0
2022-05-04 10:20:00,40.84,40.99,40.84,40.98,59393.0,38.0212,38.1608,38.0212,38.1515,59393.0
2022-05-04 10:25:00,40.98,41.08,40.92,41.0,73847.0,38.1515,38.2446,38.0957,38.1701,73847.0
2022-05-04 10:30:00,40.99,41.1,40.82,40.91,157047.0,38.1608,38.2632,38.0026,38.0864,157047.0
2022-05-04 10:35:00,40.91,41.05,40.86,41.01,56424.0,38.0864,38.2167,38.0398,38.1795,56424.0
2022-05-04 10:40:00,41.0,41.07,40.91,41.07,52398.0,38.1701,38.2353,38.0864,38.2353,52398.0
2022-05-04 10:45:00,41.06,41.1,40.94,41.0,61775.0,38.226,38.2632,38.1143,38.1701,61775.0
2022-05-04 10:50:00,40.99,41.05,40.94,41.0,54788.0,38.1608,38.2167,38.1143,38.1701,54788.0
2022-05-04 10:55:00,40.99,41.06,40.93,40.99,52783.0,38.1608,38.226,38.105,38.1608,52783.0
2022-05-04 11:00:00,40.99,41.07,40.87,41.07,49312.0,38.1608,38.2353,38.0491,38.2353,49312.0
2022-05-04 11:05:00,41.09,41.11,40.94,40.98,70711.0,38.2539,38.2726,38.1143,38.1515,70711.0
2022-05-04 11:10:00,40.98,41.04,40.85,40.86,57477.0,38.1515,38.2074,38.0305,38.0398,57477.0
2022-05-04 11:15:00,40.88,40.95,40.79,40.82,118026.0,38.0584,38.1236,37.9746,38.0026,118026.0
2022-05-04 11:20:00,40.82,40.9,40.79,40.84,40461.0,38.0026,38.0771,37.9746,38.0212,40461.0
2022-05-04 11:25:00,40.83,40.89,40.77,40.8,52742.0,38.0119,38.0677,37.956,37.984,52742.0
2022-05-04 11:30:00,40.8,40.81,40.62,40.66,189901.0,37.984,37.9933,37.8164,37.8536,189901.0
2022-05-04 11:35:00,40.66,40.79,40.58,40.76,44107.0,37.8536,37.9746,37.7791,37.9467,44107.0
2022-05-04 11:40:00,40.75,40.75,40.66,40.7,44550.0,37.9374,37.9374,37.8536,37.8909,44550.0
2022-05-04 11:45:00,40.69,40.82,40.66,40.82,80675.0,37.8815,38.0026,37.8536,38.0026,80675.0
2022-05-04 11:50:00,40.81,40.87,40.69,40.81,113768.0,37.9933,38.0491,37.8815,37.9933,113768.0
2022-05-04 11:55:00,40.82,40.84,40.74,40.76,66756.0,38.0026,38.0212,37.9281,37.9467,66756.0
2022-05-04 12:00:00,40.76,40.77,40.64,40.65,66739.0,37.9467,37.956,37.835,37.8443,66739.0
2022-05-04 12:05:00,40.63,40.73,40.55,40.71,57423.0,37.8257,37.9188,37.7512,37.9002,57423.0
2022-05-04 12:10:00,40.7,40.81,40.68,40.74,61109.0,37.8909,37.9933,37.8722,37.9281,61109.0
2022-05-04 12:15:00,40.75,40.81,40.7,40.8,44107.0,37.9374,37.9933,37.8909,37.984,44107.0
2022-05-04 12:20:00,40.81,40.88,40.74,40.75,97335.0,37.9933,38.0584,37.9281,37.9374,97335.0
2022-05-04 12:25:00,40.76,40.78,40.64,40.67,40586.0,37.9467,37.9653,37.835,37.8629,40586.0
2022-05-04 12:30:00,40.66,40.67,40.58,40.61,37094.0,37.8536,37.8629,37.7791,37.8071,37094.0
2022-05-04 12:35:00,40.61,40.73,40.6,40.72,53916.0,37.8071,37.9188,37.7978,37.9095,53916.0
2022-05-04 12:40:00,40.73,40.83,40.71,40.79,133663.0,37.9188,38.0119,37.9002,37.9746,133663.0
2022-05-04 12:45:00,40.79,40.8,40.7,40.73,29133.0,37.9746,37.984,37.8909,37.9188,29133.0
2022-05-04 12:50:00,40.73,40.84,40.71,40.8,38468.0,37.9188,38.0212,37.9002,37.984,38468.0
2022-05-04 12:55:00,40.8,40.83,40.69,40.71,53833.0,37.984,38.0119,37.8815,37.9002,53833.0
2022-05-04 13:00:00,40.71,40.82,40.71,40.77,46213.0,37.9002,38.0026,37.9002,37.956,46213.0
2022-05-04 13:05:00,40.76,40.98,40.76,40.96,100748.0,37.9467,38.1515,37.9467,38.1329,100748.0
2022-05-04 13:10:00,40.96,40.96,40.77,40.78,71655.0,38.1329,38.1329,37.956,37.9653,71655.0
2022-05-04 13:15:00,40.77,40.91,40.77,40.88,80564.0,37.956,38.0864,37.956,38.0584,80564.0
2022-05-04 13:20:00,40.88,40.9,40.78,40.87,122401.0,38.0584,38.0771,37.9653,38.0491,122401.0
2022-05-04 13:25:00,40.87,40.9,40.8,40.83,60018.0,38.0491,38.0771,37.984,38.0119,60018.0
2022-05-04 13:30:00,40.84,40.9,40.79,40.9,76277.0,38.0212,38.0771,37.9746,38.0771,76277.0
2022-05-04 13:35:00,40.9,40.92,40.78,40.89,121087.0,38.0771,38.0957,37.9653,38.0677,121087.0
2022-05-04 13:40:00,40.87,40.92,40.78,40.88,58228.0,38.0491,38.0957,37.9653,38.0584,58228.0
2022-05-04 13:45:00,40.87,41.11,40.86,41.08,134235.0,38.0491,38.2726,38.0398,38.2446,134235.0
2022-05-04 13:50:00,41.07,41.18,40.99,41.15,130692.0,38.2353,38.3377,38.1608,38.3098,130692.0
2022-05-04 13:55:00,41.15,41.29,41.14,41.21,213366.0,38.3098,38.4401,38.3005,38.3657,213366.0
2022-05-04 14:00:00,41.19,41.3,41.04,41.27,87940.0,38.347,38.4494,38.2074,38.4215,87940.0
2022-05-04 14:05:00,41.28,41.39,41.17,41.37,68132.0,38.4308,38.5332,38.3284,38.5146,68132.0
2022-05-04 14:10:00,41.36,41.44,41.29,41.33,54850.0,38.5053,38.5798,38.4401,38.4774,54850.0
2022-05-04 14:15:00,41.3,41.34,41.18,41.19,36458.0,38.4494,38.4867,38.3377,38.347,36458.0
2022-05-04 14:20:00,41.18,41.29,41.1,41.28,73487.0,38.3377,38.4401,38.2632,38.4308,73487.0
2022-05-04 14:25:00,41.26,41.6,41.26,41.5,81335.0,38.4122,38.7287,38.4122,38.6356,81335.0
2022-05-04 14:30:00,41.51,41.55,40.97,41.01,120838.0,38.6449,38.6822,38.1422,38.1795,120838.0
2022-05-04 14:35:00,41.0,41.23,40.97,41.16,79498.0,38.1701,38.3843,38.1422,38.3191,79498.0
2022-05-04 14:40:00,41.15,41.53,41.12,41.47,141662.0,38.3098,38.6636,38.2819,38.6077,141662.0
2022-05-04 14:45:00,41.48,41.76,41.48,41.58,142498.0,38.617,38.8777,38.617,38.7101,142498.0
2022-05-04 14:50:00,41.57,41.69,41.57,41.68,110740.0,38.7008,38.8125,38.7008,38.8032,110740.0
2022-05-04 14:55:00,41.68,41.81,41.66,41.74,128663.0,38.8032,38.9242,38.7846,38.8591,128663.0
2022-05-04 15:00:00,41.75,41.85,41.67,41.69,118971.0,38.8684,38.9615,38.7939,38.8125,118971.0
2022-05-04 15:05:00,41.69,41.89,41.67,41.86,115625.0,38.8125,38.9987,38.7939,38.9708,115625.0
2022-05-04 15:10:00,41.87,42.0,41.87,41.97,133194.0,38.9801,39.1011,38.9801,39.0732,133194.0
2022-05-04 15:15:00,41.97,42.06,41.86,41.86,212881.0,39.0732,39.157,38.9708,38.9708,212881.0
2022-05-04 15:20:00,41.86,42.08,41.85,42.06,115567.0,38.9708,39.1756,38.9615,39.157,115567.0
2022-05-04 15:25:00,42.05,42.13,42.04,42.13,83951.0,39.1477,39.2222,39.1384,39.2222,83951.0
2022-05-04 15:30:00,42.13,42.41,42.12,42.38,182923.0,39.2222,39.4828,39.2128,39.4549,182923.0
2022-05-04 15:35:00,42.37,42.52,42.34,42.49,158865.0,39.4456,39.5852,39.4177,39.5573,158865.0
2022-05-04 15:40:00,42.5,42.51,42.33,42.41,147065.0,39.5666,39.5759,39.4084,39.4828,147065.0
2022-05-04 15:45:00,42.42,42.6,42.38,42.58,299040.0,39.4921,39.6597,39.4549,39.6411,299040.0
2022-05-04 15:50:00,42.58,42.69,42.54,42.57,346683.0,39.6411,39.7435,39.6039,39.6318,346683.0
2022-05-04 15:55:00,42.57,42.67,42.52,42.58,636099.0,39.6318,39.7249,39.5852,39.6411,636099.0
2022-05-05 09:30:00,43.24,43.43,42.86,42.9,595126.0,40.2555,40.4324,39.9018,39.939,595126.0
2022-05-05 09:35:00,42.89,42.94,42.62,42.83,370943.0,39.9297,39.9762,39.6783,39.8738,370943.0
2022-05-05 09:40:00,42.82,42.97,42.53,42.73,229554.0,39.8645,40.0042,39.5945,39.7807,229554.0
2022-05-05 09:45:00,42.71,42.75,42.51,42.66,182070.0,39.7621,39.7994,39.5759,39.7156,182070.0
2022-05-05 09:50:00,42.65,42.81,42.59,42.68,146329.0,39.7063,39.8552,39.6504,39.7342,146329.0
2022-05-05 09:55:00,42.67,42.8,42.66,42.79,80180.0,39.7249,39.8459,39.7156,39.8366,80180.0
2022-05-05 10:00:00,42.79,43.01,42.74,42.98,165711.0,39.8366,40.0414,39.7901,40.0135,165711.0
2022-05-05 10:05:00,42.95,43.02,42.7,42.76,329662.0,39.9856,40.0507,39.7528,39.8087,329662.0
2022-05-05 10:10:00,42.76,43.0,42.61,43.0,317143.0,39.8087,40.0321,39.669,40.0321,317143.0
2022-05-05 10:15:00,43.0,43.19,42.92,43.16,130713.0,40.0321,40.209,39.9576,40.1811,130713.0
2022-05-05 10:20:00,43.16,43.16,42.9,43.07,144373.0,40.1811,40.1811,39.939,40.0973,144373.0
2022-05-05 10:25:00,43.07,43.25,43.02,43.2,168403.0,40.0973,40.2649,40.0507,40.2183,168403.0
2022-05-05 10:30:00,43.18,43.25,43.04,43.22,181191.0,40.1997,40.2649,40.0693,40.2369,181191.0
2022-05-05 10:35:00,43.22,43.31,43.15,43.18,222312.0,40.2369,40.3207,40.1718,40.1997,222312.0
2022-05-05 10:40:00,43.17,43.27,42.94,42.95,266084.0,40.1904,40.2835,39.9762,39.9856,266084.0
2022-05-05 10:45:00,42.95,43.06,42.72,42.72,206183.0,39.9856,40.088,39.7714,39.7714,206183.0
2022-05-05 10:50:00,42.71,42.82,42.53,42.8,300892.0,39.7621,39.8645,39.5945,39.8459,300892.0
2022-05-05 10:55:00,42.8,42.89,42.71,42.77,70003.0,39.8459,39.9297,39.7621,39.818,70003.0
2022-05-05 11:00:00,42.76,42.82,42.45,42.47,90715.0,39.8087,39.8645,39.5201,39.5387,90715.0
2022-05-05 11:05:00,42.47,42.57,42.34,42.39,296451.0,39.5387,39.6318,39.4177,39.4642,296451.0
2022-05-05 11:10:00,42.39,42.51,42.23,42.5,296337.0,39.4642,39.5759,39.3153,39.5666,296337.0
2022-05-05 11:15:00,42.49,42.49,42.28,42.33,263589.0,39.5573,39.5573,39.3618,39.4084,263589.0
2022-05-05 11:20:00,42.33,42.34,42.12,42.18,162448.0,39.4084,39.4177,39.2128,39.2687,162448.0
2022-05-05 11:25:00,42.19,42.28,42.12,42.26,209441.0,39.278,39.3618,39.2128,39.3432,209441.0
2022-05-05 11:30:00,42.25,42.4,42.16,42.17,182898.0,39.3339,39.4735,39.2501,39.2594,182898.0
2022-05-05 11:35:00,42.18,42.53,42.16,42.35,110628.0,39.2687,39.5945,39.2501,39.427,110628.0
2022-05-05 11:40:00,42.36,42.43,42.23,42.25,115718.0,39.4363,39.5014,39.3153,39.3339,115718.0
2022-05-05 11:45:00,42.23,42.25,42.04,42.09,214050.0,39.3153,39.3339,39.1384,39.1849,214050.0
2022-05-05 11:50:00,42.09,42.13,41.73,41.8,174952.0,39.1849,39.2222,38.8498,38.9149,174952.0
2022-05-05 11:55:00,41.8,41.85,41.57,41.61,113899.0,38.9149,38.9615,38.7008,38.738,113899.0
2022-05-05 12:00:00,41.6,41.64,41.44,41.54,200459.0,38.7287,38.766,38.5798,38.6729,200459.0
2022-05-05 12:05:00,41.53,41.68,41.44,41.66,158591.0,38.6636,38.8032,38.5798,38.7846,158591.0
2022-05-05 12:10:00,41.66,41.75,41.55,41.68,119938.0,38.7846,38.8684,38.6822,38.8032,119938.0
2022-05-05 12:15:00,41.68,41.73,41.53,41.7,93809.0,38.8032,38.8498,38.6636,38.8218,93809.0
2022-05-05 12:20:00,41.7,41.74,41.43,41.51,131572.0,38.8218,38.8591,38.5705,38.6449,131572.0
2022-05-05 12:25:00,41.51,41.77,41.51,41.68,102788.0,38.6449,38.887,38.6449,38.8032,102788.0
2022-05-05 12:30:00,41.67,41.83,41.61,41.74,63904.0,38.7939,38.9429,38.738,38.8591,63904.0
2022-05-05 12:35:00,41.73,41.79,41.54,41.59,56391.0,38.8498,38.9056,38.6729,38.7194,56391.0
2022-05-05 12:40:00,41.58,41.66,41.53,41.57,57780.0,38.7101,38.7846,38.6636,38.7008,57780.0
2022-05-05 12:45:00,41.57,41.63,41.42,41.47,59284.0,38.7008,38.7567,38.5612,38.6077,59284.0
2022-05-05 12:50:00,41.49,41.83,41.47,41.8,86224.0,38.6263,38.9429,38.6077,38.9149,86224.0
2022-05-05 12:55:00,41.8,41.96,41.8,41.92,76977.0,38.9149,39.0639,38.9149,39.0267,76977.0
2022-05-05 13:00:00,41.92,42.09,41.89,42.01,105659.0,39.0267,39.1849,38.9987,39.1104,105659.0
2022-05-05 13:05:00,42.01,42.27,42.0,42.2,78784.0,39.1104,39.3525,39.1011,39.2873,78784.0
2022-05-05 13:10:00,42.2,42.31,42.12,42.16,116984.0,39.2873,39.3897,39.2128,39.2501,116984.0
2022-05-05 13:15:00,42.16,42.27,42.1,42.16,98608.0,39.2501,39.3525,39.1942,39.2501,98608.0
2022-05-05 13:20:00,42.17,42.37,42.09,42.35,111352.0,39.2594,39.4456,39.1849,39.427,111352.0
2022-05-05 13:25:00,42.35,42.4,42.22,42.34,114124.0,39.427,39.4735,39.3059,39.4177,114124.0
2022-05-05 13:30:00,42.34,42.35,42.1,42.18,90077.0,39.4177,39.427,39.1942,39.2687,90077.0
2022-05-05 13:35:00,42.19,42.55,42.18,42.38,113766.0,39.278,39.6132,39.2687,39.4549,113766.0
2022-05-05 13:40:00,42.38,42.45,42.29,42.38,135172.0,39.4549,39.5201,39.3711,39.4549,135172.0
2022-05-05 13:45:00,42.39,42.44,42.26,42.27,94137.0,39.4642,39.5108,39.3432,39.3525,94137.0
2022-05-05 13:50:00,42.26,42.28,42.15,42.19,81671.0,39.3432,39.3618,39.2408,39.278,81671.0
2022-05-05 13:55:00,42.19,42.23,42.05,42.22,115471.0,39.278,39.3153,39.1477,39.3059,115471.0
2022-05-05 14:00:00,42.2,42.31,42.14,42.3,77155.0,39.2873,39.3897,39.2315,39.3804,77155.0
2022-05-05 14:05:00,42.3,42.38,42.22,42.25,119434.0,39.3804,39.4549,39.3059,39.3339,119434.0
2022-05-05 14:10:00,42.26,42.32,42.22,42.26,109005.0,39.3432,39.399,39.3059,39.3432,109005.0
2022-05-05 14:15:00,42.26,42.68,42.25,42.62,113482.0,39.3432,39.7342,39.3339,39.6783,113482.0
2022-05-05 14:20:00,42.63,42.63,42.19,42.2,153356.0,39.6876,39.6876,39.278,39.2873,153356.0
2022-05-05 14:25:00,42.19,42.28,42.07,42.08,126241.0,39.278,39.3618,39.1663,39.1756,126241.0
2022-05-05 14:30:00,42.07,42.16,42.05,42.09,127809.0,39.1663,39.2501,39.1477,39.1849,127809.0
2022-05-05 14:35:00,42.08,42.08,41.93,42.03,114717.0,39.1756,39.1756,39.036,39.1291,114717.0
2022-05-05 14:40:00,42.02,42.05,41.9,41.96,116714.0,39.1197,39.1477,39.008,39.0639,116714.0
2022-05-05 14:45:00,41.96,42.07,41.93,41.97,80518.0,39.0639,39.1663,39.036,39.0732,80518.0
2022-05-05 14:50:00,41.96,42.18,41.95,42.09,226023.0,39.0639,39.2687,39.0546,39.1849,226023.0
2022-05-05 14:55:00,42.09,42.12,41.96,42.12,151784.0,39.1849,39.2128,39.0639,39.2128,151784.0
2022-05-05 15:00:00,42.12,42.16,42.02,42.02,134188.0,39.2128,39.2501,39.1197,39.1197,134188.0
2022-05-05 15:05:00,42.03,42.06,41.89,42.0,176417.0,39.1291,39.157,38.9987,39.1011,176417.0
2022-05-05 15:10:00,42.0,42.04,41.89,41.89,165763.0,39.1011,39.1384,38.9987,38.9987,165763.0
2022-05-05 15:15:00,41.89,41.96,41.87,41.95,126331.0,38.9987,39.0639,38.9801,39.0546,126331.0
2022-05-05 15:20:00,41.94,41.94,41.82,41.82,170737.0,39.0453,39.0453,38.9336,38.9336,170737.0
2022-05-05 15:25:00,41.82,41.94,41.65,41.68,136914.0,38.9336,39.0453,38.7753,38.8032,136914.0
2022-05-05 15:30:00,41.67,41.76,41.58,41.73,121696.0,38.7939,38.8777,38.7101,38.8498,121696.0
2022-05-05 15:35:00,41.72,41.9,41.68,41.78,104833.0,38.8405,39.008,38.8032,38.8963,104833.0
2022-05-05 15:40:00,41.8,41.88,41.74,41.82,137150.0,38.9149,38.9894,38.8591,38.9336,137150.0
2022-05-05 15:45:00,41.82,41.93,41.79,41.91,232640.0,38.9336,39.036,38.9056,39.0173,232640.0
2022-05-05 15:50:00,41.9,42.18,41.86,42.0,407149.0,39.008,39.2687,38.9708,39.1011,407149.0
2022-05-05 15:55:00,42.01,42.09,41.92,42.08,617201.0,39.1104,39.1849,39.0267,39.1756,617201.0
2022-05-06 09:30:00,42.58,42.89,42.3,42.36,395001.0,39.6411,39.9297,39.3804,39.4363,395001.0
2022-05-06 09:35:00,42.35,42.63,42.24,42.24,128885.0,39.427,39.6876,39.3246,39.3246,128885.0
2022-05-06 09:40:00,42.23,42.26,41.71,41.79,167269.0,39.3153,39.3432,38.8311,38.9056,167269.0
2022-05-06 09:45:00,41.78,41.9,41.74,41.86,91491.0,38.8963,39.008,38.8591,38.9708,91491.0
2022-05-06 09:50:00,41.85,42.04,41.78,41.82,100211.0,38.9615,39.1384,38.8963,38.9336,100211.0
2022-05-06 09:55:00,41.83,41.9,41.71,41.82,84892.0,38.9429,39.008,38.8311,38.9336,84892.0
2022-05-06 10:00:00,41.79,41.87,41.61,41.76,78727.0,38.9056,38.9801,38.738,38.8777,78727.0
2022-05-06 10:05:00,41.79,41.84,41.67,41.67,81290.0,38.9056,38.9522,38.7939,38.7939,81290.0
2022-05-06 10:10:00,41.67,41.74,41.51,41.67,96429.0,38.7939,38.8591,38.6449,38.7939,96429.0
2022-05-06 10:15:00,41.67,41.77,41.63,41.64,64107.0,38.7939,38.887,38.7567,38.766,64107.0
2022-05-06 10:20:00,41.63,42.08,41.61,41.95,129586.0,38.7567,39.1756,38.738,39.0546,129586.0
2022-05-06 10:25:00,41.97,42.01,41.87,41.89,75723.0,39.0732,39.1104,38.9801,38.9987,75723.0
2022-05-06 10:30:00,41.9,42.29,41.88,42.21,193547.0,39.008,39.3711,38.9894,39.2966,193547.0
2022-05-06 10:35:00,42.22,42.25,42.02,42.12,329145.0,39.3059,39.3339,39.1197,39.2128,329145.0
2022-05-06 10:40:00,42.13,42.2,41.97,42.02,104371.0,39.2222,39.2873,39.0732,39.1197,104371.0
2022-05-06 10:45:00,42.01,42.46,42.0,42.42,96014.0,39.1104,39.5294,39.1011,39.4921,96014.0
2022-05-06 10:50:00,42.43,42.46,42.17,42.36,70548.0,39.5014,39.5294,39.2594,39.4363,70548.0
2022-05-06 10:55:00,42.35,42.55,42.32,42.46,146680.0,39.427,39.6132,39.399,39.5294,146680.0
2022-05-06 11:00:00,42.45,42.62,42.43,42.47,143884.0,39.5201,39.6783,39.5014,39.5387,143884.0
2022-05-06 11:05:00,42.47,42.5,42.36,42.47,71933.0,39.5387,39.5666,39.4363,39.5387,71933.0
2022-05-06 11:10:00,42.47,42.48,42.29,42.47,111486.0,39.5387,39.548,39.3711,39.5387,111486.0
2022-05-06 11:15:00,42.46,42.71,42.43,42.5,80665.0,39.5294,39.7621,39.5014,39.5666,80665.0
2022-05-06 11:20:00,42.49,42.6,42.39,42.56,86575.0,39.5573,39.6597,39.4642,39.6225,86575.0
2022-05-06 11:25:00,42.57,42.73,42.55,42.73,121203.0,39.6318,39.7807,39.6132,39.7807,121203.0
2022-05-06 11:30:00,42.73,42.75,42.4,42.52,100035.0,39.7807,39.7994,39.4735,39.5852,100035.0
2022-05-06 11:35:00,42.52,42.54,42.31,42.34,78491.0,39.5852,39.6039,39.3897,39.4177,78491.0
2022-05-06 11:40:00,42.34,42.47,42.31,42.46,86164.0,39.4177,39.5387,39.3897,39.5294,86164.0
2022-05-06 11:45:00,42.44,42.51,42.37,42.51,59761.0,39.5108,39.5759,39.4456,39.5759,59761.0
2022-05-06 11:50:00,42.5,42.66,42.44,42.46,68446.0,39.5666,39.7156,39.5108,39.5294,68446.0
2022-05-06 11:55:00,42.46,42.5,42.36,42.41,101103.0,39.5294,39.5666,39.4363,39.4828,101103.0
2022-05-06 12:00:00,42.4,42.54,42.34,42.54,65044.0,39.4735,39.6039,39.4177,39.6039,65044.0
2022-05-06 12:05:00,42.54,42.68,42.49,42.49,50413.0,39.6039,39.7342,39.5573,39.5573,50413.0
2022-05-06 12:10:00,42.49,42.54,42.27,42.35,63634.0,39.5573,39.6039,39.3525,39.427,63634.0
2022-05-06 12:15:00,42.34,42.53,42.31,42.44,92504.0,39.4177,39.5945,39.3897,39.5108,92504.0
2022-05-06 12:20:00,42.44,42.81,42.44,42.78,171465.0,39.5108,39.8552,39.5108,39.8273,171465.0
2022-05-06 12:25:00,42.8,43.07,42.8,43.02,206963.0,39.8459,40.0973,39.8459,40.0507,206963.0
2022-05-06 12:30:00,43.02,43.21,42.96,43.16,184039.0,40.0507,40.2276,39.9949,40.1811,184039.0
2022-05-06 12:35:00,43.16,43.23,42.97,43.01,127052.0,40.1811,40.2462,40.0042,40.0414,127052.0
2022-05-06 12:40:00,43.02,43.08,42.94,43.04,82057.0,40.0507,40.1066,39.9762,40.0693,82057.0
2022-05-06 12:45:00,43.05,43.15,43.04,43.13,85285.0,40.0787,40.1718,40.0693,40.1531,85285.0
2022-05-06 12:50:00,43.12,43.34,43.05,43.24,118362.0,40.1438,40.3486,40.0787,40.2555,118362.0
2022-05-06 12:55:00,43.24,43.42,43.2,43.41,84418.0,40.2555,40.4231,40.2183,40.4138,84418.0
2022-05-06 13:00:00,43.41,43.6,43.37,43.51,195601.0,40.4138,40.5907,40.3766,40.5069,195601.0
2022-05-06 13:05:00,43.51,43.52,43.27,43.28,66260.0,40.5069,40.5162,40.2835,40.2928,66260.0
2022-05-06 13:10:00,43.28,43.44,43.23,43.23,197211.0,40.2928,40.4417,40.2462,40.2462,197211.0
2022-05-06 13:15:00,43.23,43.28,43.04,43.07,153228.0,40.2462,40.2928,40.0693,40.0973,153228.0
2022-05-06 13:20:00,43.05,43.29,43.02,43.15,181610.0,40.0787,40.3021,40.0507,40.1718,181610.0
2022-05-06 13:25:00,43.15,43.19,43.02,43.09,86665.0,40.1718,40.209,40.0507,40.1159,86665.0
2022-05-06 13:30:00,43.09,43.15,43.01,43.11,75661.0,40.1159,40.1718,40.0414,40.1345,75661.0
2022-05-06 13:35:00,43.1,43.19,42.87,42.89,124663.0,40.1252,40.209,39.9111,39.9297,124663.0
2022-05-06 13:40:00,42.9,43.01,42.8,42.88,60848.0,39.939,40.0414,39.8459,39.9204,60848.0
2022-05-06 13:45:00,42.85,42.94,42.75,42.86,45828.0,39.8925,39.9762,39.7994,39.9018,45828.0
2022-05-06 13:50:00,42.87,42.92,42.72,42.73,53025.0,39.9111,39.9576,39.7714,39.7807,53025.0
2022-05-06 13:55:00,42.71,42.81,42.65,42.77,69464.0,39.7621,39.8552,39.7063,39.818,69464.0
2022-05-06 14:00:00,42.77,42.88,42.73,42.8,76613.0,39.818,39.9204,39.7807,39.8459,76613.0
2022-05-06 14:05:00,42.78,42.78,42.56,42.57,102056.0,39.8273,39.8273,39.6225,39.6318,102056.0
2022-05-06 14:10:00,42.57,42.67,42.53,42.65,105203.0,39.6318,39.7249,39.5945,39.7063,105203.0
2022-05-06 14:15:00,42.65,42.71,42.58,42.66,71635.0,39.7063,39.7621,39.6411,39.7156,71635.0
2022-05-06 14:20:00,42.66,42.66,42.52,42.6,69338.0,39.7156,39.7156,39.5852,39.6597,69338.0
2022-05-06 14:25:00,42.59,42.62,42.44,42.58,87085.0,39.6504,39.6783,39.5108,39.6411,87085.0
2022-05-06 14:30:00,42.58,42.66,42.44,42.48,88001.0,39.6411,39.7156,39.5108,39.548,88001.0
2022-05-06 14:35:00,42.48,42.51,42.37,42.42,68915.0,39.548,39.5759,39.4456,39.4921,68915.0
2022-05-06 14:40:00,42.43,42.58,42.43,42.52,116840.0,39.5014,39.6411,39.5014,39.5852,116840.0
2022-05-06 14:45:00,42.52,42.75,42.48,42.72,144157.0,39.5852,39.7994,39.548,39.7714,144157.0
2022-05-06 14:50:00,42.71,42.87,42.7,42.8,139675.0,39.7621,39.9111,39.7528,39.8459,139675.0
2022-05-06 14:55:00,42.81,42.85,42.69,42.69,87457.0,39.8552,39.8925,39.7435,39.7435,87457.0
2022-05-06 15:00:00,42.69,42.8,42.61,42.77,85609.0,39.7435,39.8459,39.669,39.818,85609.0
2022-05-06 15:05:00,42.77,42.85,42.58,42.59,92355.0,39.818,39.8925,39.6411,39.6504,92355.0
2022-05-06 15:10:00,42.59,42.67,42.56,42.57,84188.0,39.6504,39.7249,39.6225,39.6318,84188.0
2022-05-06 15:15:00,42.57,42.67,42.54,42.66,58405.0,39.6318,39.7249,39.6039,39.7156,58405.0
2022-05-06 15:20:00,42.66,42.71,42.57,42.63,127206.0,39.7156,39.7621,39.6318,39.6876,127206.0
2022-05-06 15:25:00,42.63,42.71,42.6,42.67,103877.0,39.6876,39.7621,39.6597,39.7249,103877.0
2022-05-06 15:30:00,42.68,42.82,42.66,42.75,150535.0,39.7342,39.8645,39.7156,39.7994,150535.0
2022-05-06 15:35:00,42.73,42.92,42.71,42.89,208093.0,39.7807,39.9576,39.7621,39.9297,208093.0
2022-05-06 15:40:00,42.89,42.95,42.84,42.87,224339.0,39.9297,39.9856,39.8832,39.9111,224339.0
2022-05-06 15:45:00,42.87,42.98,42.81,42.94,244777.0,39.9111,40.0135,39.8552,39.9762,244777.0
2022-05-06 15:50:00,42.93,43.07,42.92,43.01,302476.0,39.9669,40.0973,39.9576,40.0414,302476.0
2022-05-06 15:55:00,43.01,43.07,42.95,43.07,349863.0,40.0414,40.0973,39.9856,40.0973,349863.0
2022-05-09 09:30:00,41.84,42.17,41.7,41.83,369389.0,38.9522,39.2594,38.8218,38.9429,369389.0
2022-05-09 09:35:00,41.83,41.91,41.42,41.48,171109.0,38.9429,39.0173,38.5612,38.617,171109.0
2022-05-09 09:40:00,41.46,41.56,41.1,41.13,146130.0,38.5984,38.6915,38.2632,38.2912,146130.0
2022-05-09 09:45:00,41.13,41.14,40.62,40.79,290018.0,38.2912,38.3005,37.8164,37.9746,290018.0
2022-05-09 09:50:00,40.8,41.28,40.75,41.22,139629.0,37.984,38.4308,37.9374,38.375,139629.0
2022-05-09 09:55:00,41.2,41.31,41.07,41.09,103706.0,38.3563,38.4588,38.2353,38.2539,103706.0
2022-05-09 10:00:00,41.07,41.39,40.93,41.15,98847.0,38.2353,38.5332,38.105,38.3098,98847.0
2022-05-09 10:05:00,41.17,41.22,40.66,40.68,138404.0,38.3284,38.375,37.8536,37.8722,138404.0
2022-05-09 10:10:00,40.67,41.03,40.65,40.9,121893.0,37.8629,38.1981,37.8443,38.0771,121893.0
2022-05-09 10:15:00,40.89,40.97,40.65,40.68,74196.0,38.0677,38.1422,37.8443,37.8722,74196.0
2022-05-09 10:20:00,40.67,40.67,40.4,40.57,261263.0,37.8629,37.8629,37.6116,37.7698,261263.0
2022-05-09 10:25:00,40.58,40.7,40.52,40.58,189809.0,37.7791,37.8909,37.7233,37.7791,189809.0
2022-05-09 10:30:00,40.58,40.59,40.19,40.3,212905.0,37.7791,37.7884,37.4161,37.5185,212905.0
2022-05-09 10:35:00,40.3,40.33,40.02,40.02,202108.0,37.5185,37.5464,37.2578,37.2578,202108.0
2022-05-09 10:40:00,40.03,40.44,40.03,40.35,118674.0,37.2671,37.6488,37.2671,37.565,118674.0
2022-05-09 10:45:00,40.35,40.49,40.28,40.38,126520.0,37.565,37.6953,37.4998,37.5929,126520.0
2022-05-09 10:50:00,40.39,40.43,40.07,40.09,149375.0,37.6023,37.6395,37.3043,37.323,149375.0
2022-05-09 10:55:00,40.09,40.18,40.01,40.02,154405.0,37.323,37.4067,37.2485,37.2578,154405.0
2022-05-09 11:00:00,40.01,40.25,39.98,40.14,210567.0,37.2485,37.4719,37.2206,37.3695,210567.0
2022-05-09 11:05:00,40.13,40.18,40.03,40.12,251273.0,37.3602,37.4067,37.2671,37.3509,251273.0
2022-05-09 11:10:00,40.11,40.18,39.95,40.12,197121.0,37.3416,37.4067,37.1926,37.3509,197121.0
2022-05-09 11:15:00,40.11,40.21,39.89,39.92,114518.0,37.3416,37.4347,37.1368,37.1647,114518.0
2022-05-09 11:20:00,39.92,39.92,39.72,39.86,124300.0,37.1647,37.1647,36.9785,37.1088,124300.0
2022-05-09 11:25:00,39.85,39.88,39.73,39.73,98724.0,37.0995,37.1275,36.9878,36.9878,98724.0
2022-05-09 11:30:00,39.73,39.76,39.63,39.71,135780.0,36.9878,37.0157,36.8947,36.9692,135780.0
2022-05-09 11:35:00,39.71,39.82,39.46,39.62,220559.0,36.9692,37.0716,36.7364,36.8854,220559.0
2022-05-09 11:40:00,39.62,39.77,39.48,39.63,125189.0,36.8854,37.025,36.7551,36.8947,125189.0
2022-05-09 11:45:00,39.61,39.83,39.6,39.81,104492.0,36.8761,37.0809,36.8668,37.0623,104492.0
2022-05-09 11:50:00,39.81,40.02,39.81,39.9,168958.0,37.0623,37.2578,37.0623,37.1461,168958.0
2022-05-09 11:55:00,39.91,40.02,39.82,39.95,122128.0,37.1554,37.2578,37.0716,37.1926,122128.0
2022-05-09 12:00:00,39.95,39.95,39.69,39.74,78943.0,37.1926,37.1926,36.9506,36.9971,78943.0
2022-05-09 12:05:00,39.73,40.14,39.71,39.97,122003.0,36.9878,37.3695,36.9692,37.2112,122003.0
2022-05-09 12:10:00,39.96,40.13,39.96,40.07,81755.0,37.2019,37.3602,37.2019,37.3043,81755.0
2022-05-09 12:15:00,40.07,40.36,40.06,40.15,163162.0,37.3043,37.5743,37.295,37.3788,163162.0
2022-05-09 12:20:00,40.14,40.14,39.87,39.96,79142.0,37.3695,37.3695,37.1181,37.2019,79142.0
2022-05-09 12:25:00,39.97,40.0,39.75,39.81,66410.0,37.2112,37.2392,37.0064,37.0623,66410.0
2022-05-09 12:30:00,39.81,39.89,39.7,39.8,99321.0,37.0623,37.1368,36.9599,37.053,99321.0
2022-05-09 12:35:00,39.8,39.81,39.56,39.57,78522.0,37.053,37.0623,36.8295,36.8388,78522.0
2022-05-09 12:40:00,39.56,39.61,39.46,39.48,85566.0,36.8295,36.8761,36.7364,36.7551,85566.0
2022-05-09 12:45:00,39.48,39.55,39.41,39.42,89659.0,36.7551,36.8202,36.6899,36.6992,89659.0
2022-05-09 12:50:00,39.42,39.42,39.25,39.29,122304.0,36.6992,36.6992,36.5409,36.5782,122304.0
2022-05-09 12:55:00,39.28,39.29,39.15,39.2,142351.0,36.5689,36.5782,36.4478,36.4944,142351.0
2022-05-09 13:00:00,39.21,39.28,39.09,39.14,72255.0,36.5037,36.5689,36.392,36.4385,72255.0
2022-05-09 13:05:00,39.15,39.16,39.02,39.14,88679.0,36.4478,36.4571,36.3268,36.4385,88679.0
2022-05-09 13:10:00,39.13,39.14,38.98,39.02,63153.0,36.4292,36.4385,36.2896,36.3268,63153.0
2022-05-09 13:15:00,39.02,39.14,38.98,39.09,114370.0,36.3268,36.4385,36.2896,36.392,114370.0
2022-05-09 13:20:00,39.1,39.14,38.94,39.05,56619.0,36.4013,36.4385,36.2523,36.3547,56619.0
2022-05-09 13:25:00,39.06,39.18,39.0,39.11,54032.0,36.364,36.4758,36.3082,36.4106,54032.0
2022-05-09 13:30:00,39.1,39.21,38.98,39.06,86442.0,36.4013,36.5037,36.2896,36.364,86442.0
2022-05-09 13:35:00,39.05,39.06,38.74,38.83,96377.0,36.3547,36.364,36.0661,36.1499,96377.0
2022-05-09 13:40:00,38.83,39.14,38.81,39.08,74000.0,36.1499,36.4385,36.1313,36.3827,74000.0
2022-05-09 13:45:00,39.07,39.14,38.9,38.91,86057.0,36.3734,36.4385,36.2151,36.2244,86057.0
2022-05-09 13:50:00,38.9,38.96,38.77,38.79,103793.0,36.2151,36.271,36.0941,36.1127,103793.0
2022-05-09 13:55:00,38.79,38.97,38.75,38.91,69180.0,36.1127,36.2803,36.0754,36.2244,69180.0
2022-05-09 14:00:00,38.92,39.07,38.85,38.86,91912.0,36.2337,36.3734,36.1685,36.1779,91912.0
2022-05-09 14:05:00,38.85,38.93,38.7,38.76,115971.0,36.1685,36.243,36.0289,36.0848,115971.0
2022-05-09 14:10:00,38.76,38.83,38.64,38.73,105914.0,36.0848,36.1499,35.973,36.0568,105914.0
2022-05-09 14:15:00,38.73,38.76,38.61,38.66,140901.0,36.0568,36.0848,35.9451,35.9917,140901.0
2022-05-09 14:20:00,38.67,38.69,38.55,38.68,122035.0,36.001,36.0196,35.8892,36.0103,122035.0
2022-05-09 14:25:00,38.68,38.69,38.55,38.56,135319.0,36.0103,36.0196,35.8892,35.8986,135319.0
2022-05-09 14:30:00,38.55,38.66,38.5,38.62,121947.0,35.8892,35.9917,35.8427,35.9544,121947.0
2022-05-09 14:35:00,38.63,38.74,38.56,38.59,88506.0,35.9637,36.0661,35.8986,35.9265,88506.0
2022-05-09 14:40:00,38.57,38.62,38.51,38.51,97093.0,35.9079,35.9544,35.852,35.852,97093.0
2022-05-09 14:45:00,38.51,38.58,38.5,38.5,97655.0,35.852,35.9172,35.8427,35.8427,97655.0
2022-05-09 14:50:00,38.5,38.62,38.4,38.59,130853.0,35.8427,35.9544,35.7496,35.9265,130853.0
2022-05-09 14:55:00,38.58,38.78,38.58,38.73,90576.0,35.9172,36.1034,35.9172,36.0568,90576.0
2022-05-09 15:00:00,38.74,38.99,38.66,38.72,127968.0,36.0661,36.2989,35.9917,36.0475,127968.0
2022-05-09 15:05:00,38.71,38.95,38.69,38.77,118682.0,36.0382,36.2616,36.0196,36.0941,118682.0
2022-05-09 15:10:00,38.77,39.11,38.76,39.03,185085.0,36.0941,36.4106,36.0848,36.3361,185085.0
2022-05-09 15:15:00,39.03,39.04,38.78,38.8,133999.0,36.3361,36.3454,36.1034,36.122,133999.0
2022-05-09 15:20:00,38.8,38.8,38.52,38.52,175969.0,36.122,36.122,35.8613,35.8613,175969.0
2022-05-09 15:25:00,38.52,38.57,38.42,38.44,152787.0,35.8613,35.9079,35.7682,35.7868,152787.0
2022-05-09 15:30:00,38.44,38.45,38.25,38.25,226493.0,35.7868,35.7962,35.61,35.61,226493.0
2022-05-09 15:35:00,38.26,38.4,38.24,38.4,195818.0,35.6193,35.7496,35.6006,35.7496,195818.0
2022-05-09 15:40:00,38.39,38.39,38.21,38.25,198839.0,35.7403,35.7403,35.5727,35.61,198839.0
2022-05-09 15:45:00,38.25,38.27,38.14,38.15,321563.0,35.61,35.6286,35.5075,35.5169,321563.0
2022-05-09 15:50:00,38.15,38.21,38.05,38.18,413591.0,35.5169,35.5727,35.4238,35.5448,413591.0
2022-05-09 15:55:00,38.19,38.21,38.03,38.04,738012.0,35.5541,35.5727,35.4051,35.4145,738012.0
2022-05-10 09:30:00,38.47,38.69,38.21,38.27,521014.0,35.8148,36.0196,35.5727,35.6286,521014.0
2022-05-10 09:35:00,38.27,38.43,38.02,38.39,185459.0,35.6286,35.7775,35.3958,35.7403,185459.0
2022-05-10 09:40:00,38.46,38.53,38.11,38.2,134662.0,35.8055,35.8706,35.4796,35.5634,134662.0
2022-05-10 09:45:00,38.21,38.24,38.03,38.15,124662.0,35.5727,35.6006,35.4051,35.5169,124662.0
2022-05-10 09:50:00,38.12,38.61,38.05,38.37,96087.0,35.4889,35.9451,35.4238,35.7217,96087.0
2022-05-10 09:55:00,38.37,38.68,38.37,38.57,86579.0,35.7217,36.0103,35.7217,35.9079,86579.0
2022-05-10 10:00:00,38.56,38.64,38.43,38.57,129230.0,35.8986,35.973,35.7775,35.9079,129230.0
2022-05-10 10:05:00,38.58,38.97,38.57,38.77,128339.0,35.9172,36.2803,35.9079,36.0941,128339.0
2022-05-10 10:10:00,38.8,38.93,38.68,38.76,91148.0,36.122,36.243,36.0103,36.0848,91148.0
2022-05-10 10:15:00,38.75,39.09,38.73,38.8,100610.0,36.0754,36.392,36.0568,36.122,100610.0
2022-05-10 10:20:00,38.8,38.94,38.68,38.9,135554.0,36.122,36.2523,36.0103,36.2151,135554.0
2022-05-10 10:25:00,38.91,39.15,38.77,39.09,109533.0,36.2244,36.4478,36.0941,36.392,109533.0
2022-05-10 10:30:00,39.1,39.11,38.73,38.76,81365.0,36.4013,36.4106,36.0568,36.0848,81365.0
2022-05-10 10:35:00,38.77,38.77,38.54,38.54,159188.0,36.0941,36.0941,35.8799,35.8799,159188.0
2022-05-10 10:40:00,38.54,38.67,38.46,38.67,121857.0,35.8799,36.001,35.8055,36.001,121857.0
2022-05-10 10:45:00,38.67,38.68,38.38,38.43,134797.0,36.001,36.0103,35.731,35.7775,134797.0
2022-05-10 10:50:00,38.43,38.56,38.3,38.55,118890.0,35.7775,35.8986,35.6565,35.8892,118890.0
2022-05-10 10:55:00,38.55,38.65,38.45,38.54,84346.0,35.8892,35.9823,35.7962,35.8799,84346.0
2022-05-10 11:00:00,38.54,38.62,38.32,38.39,78751.0,35.8799,35.9544,35.6751,35.7403,78751.0
2022-05-10 11:05:00,38.39,38.42,38.14,38.16,130651.0,35.7403,35.7682,35.5075,35.5262,130651.0
2022-05-10 11:10:00,38.16,38.26,37.96,37.98,134561.0,35.5262,35.6193,35.34,35.3586,134561.0
2022-05-10 11:15:00,37.98,38.18,37.93,38.18,126365.0,35.3586,35.5448,35.312,35.5448,126365.0
2022-05-10 11:20:00,38.2,38.2,37.89,37.91,95402.0,35.5634,35.5634,35.2748,35.2934,95402.0
2022-05-10 11:25:00,37.91,38.13,37.81,38.04,126888.0,35.2934,35.4982,35.2003,35.4145,126888.0
2022-05-10 11:30:00,38.03,38.03,37.75,37.9,107106.0,35.4051,35.4051,35.1445,35.2841,107106.0
2022-05-10 11:35:00,37.89,38.03,37.81,38.03,157263.0,35.2748,35.4051,35.2003,35.4051,157263.0
2022-05-10 11:40:00,38.04,38.08,37.87,37.95,69282.0,35.4145,35.4517,35.2562,35.3307,69282.0
2022-05-10 11:45:00,37.95,37.96,37.78,37.83,65902.0,35.3307,35.34,35.1724,35.2189,65902.0
2022-05-10 11:50:00,37.83,37.83,37.56,37.58,89083.0,35.2189,35.2189,34.9676,34.9862,89083.0
2022-05-10 11:55:00,37.56,37.64,37.36,37.56,116931.0,34.9676,35.0421,34.7814,34.9676,116931.0
2022-05-10 12:00:00,37.58,37.72,37.48,37.72,66494.0,34.9862,35.1165,34.8931,35.1165,66494.0
2022-05-10 12:05:00,37.72,37.76,37.35,37.39,62738.0,35.1165,35.1538,34.7721,34.8093,62738.0
2022-05-10 12:10:00,37.39,37.6,37.31,37.47,63228.0,34.8093,35.0048,34.7348,34.8838,63228.0
2022-05-10 12:15:00,37.43,37.62,37.36,37.38,56588.0,34.8466,35.0234,34.7814,34.8,56588.0
2022-05-10 12:20:00,37.37,37.39,37.2,37.25,101865.0,34.7907,34.8093,34.6324,34.679,101865.0
2022-05-10 12:25:00,37.26,37.42,37.23,37.34,95432.0,34.6883,34.8372,34.6604,34.7628,95432.0
2022-05-10 12:30:00,37.33,37.39,37.11,37.12,66249.0,34.7535,34.8093,34.5486,34.5579,66249.0
2022-05-10 12:35:00,37.11,37.34,37.08,37.25,70054.0,34.5486,34.7628,34.5207,34.679,70054.0
2022-05-10 12:40:00,37.24,37.45,37.23,37.41,58537.0,34.6697,34.8652,34.6604,34.8279,58537.0
2022-05-10 12:45:00,37.43,37.51,37.29,37.35,111338.0,34.8466,34.921,34.7162,34.7721,111338.0
2022-05-10 12:50:00,37.35,37.35,37.13,37.15,67771.0,34.7721,34.7721,34.5673,34.5859,67771.0
2022-05-10 12:55:00,37.14,37.32,37.12,37.23,55595.0,34.5766,34.7441,34.5579,34.6604,55595.0
2022-05-10 13:00:00,37.22,37.38,37.16,37.32,49735.0,34.651,34.8,34.5952,34.7441,49735.0
2022-05-10 13:05:00,37.33,37.4,37.28,37.36,67377.0,34.7535,34.8186,34.7069,34.7814,67377.0
2022-05-10 13:10:00,37.34,37.36,37.12,37.19,59439.0,34.7628,34.7814,34.5579,34.6231,59439.0
2022-05-10 13:15:00,37.19,37.25,37.02,37.04,61406.0,34.6231,34.679,34.4649,34.4835,61406.0
2022-05-10 13:20:00,37.04,37.25,36.96,37.23,112115.0,34.4835,34.679,34.409,34.6604,112115.0
2022-05-10 13:25:00,37.25,37.33,37.14,37.32,71055.0,34.679,34.7535,34.5766,34.7441,71055.0
2022-05-10 13:30:00,37.36,37.57,37.34,37.54,58382.0,34.7814,34.9769,34.7628,34.949,58382.0
2022-05-10 13:35:00,37.54,37.73,37.53,37.64,64787.0,34.949,35.1258,34.9397,35.0421,64787.0
2022-05-10 13:40:00,37.64,37.71,37.57,37.65,73404.0,35.0421,35.1072,34.9769,35.0514,73404.0
2022-05-10 13:45:00,37.65,37.78,37.61,37.7,58195.0,35.0514,35.1724,35.0141,35.0979,58195.0
2022-05-10 13:50:00,37.7,37.81,37.64,37.75,66000.0,35.0979,35.2003,35.0421,35.1445,66000.0
2022-05-10 13:55:00,37.76,37.93,37.69,37.93,48359.0,35.1538,35.312,35.0886,35.312,48359.0
2022-05-10 14:00:00,37.94,37.95,37.75,37.84,53709.0,35.3214,35.3307,35.1445,35.2283,53709.0
2022-05-10 14:05:00,37.85,37.9,37.72,37.81,40060.0,35.2376,35.2841,35.1165,35.2003,40060.0
2022-05-10 14:10:00,37.8,38.0,37.74,37.98,48723.0,35.191,35.3772,35.1352,35.3586,48723.0
2022-05-10 14:15:00,37.97,37.98,37.66,37.82,122289.0,35.3493,35.3586,35.0607,35.2096,122289.0
2022-05-10 14:20:00,37.84,37.88,37.71,37.74,78574.0,35.2283,35.2655,35.1072,35.1352,78574.0
2022-05-10 14:25:00,37.77,37.82,37.67,37.77,51287.0,35.1631,35.2096,35.07,35.1631,51287.0
2022-05-10 14:30:00,37.76,37.81,37.72,37.77,57658.0,35.1538,35.2003,35.1165,35.1631,57658.0
2022-05-10 14:35:00,37.78,37.89,37.73,37.78,66561.0,35.1724,35.2748,35.1258,35.1724,66561.0
2022-05-10 14:40:00,37.77,38.0,37.69,37.98,57385.0,35.1631,35.3772,35.0886,35.3586,57385.0
2022-05-10 14:45:00,37.98,37.98,37.69,37.77,73347.0,35.3586,35.3586,35.0886,35.1631,73347.0
2022-05-10 14:50:00,37.77,37.86,37.72,37.83,47508.0,35.1631,35.2469,35.1165,35.2189,47508.0
2022-05-10 14:55:00,37.84,37.86,37.62,37.79,77164.0,35.2283,35.2469,35.0234,35.1817,77164.0
2022-05-10 15:00:00,37.79,37.89,37.78,37.8,68014.0,35.1817,35.2748,35.1724,35.191,68014.0
2022-05-10 15:05:00,37.81,37.94,37.81,37.86,65012.0,35.2003,35.3214,35.2003,35.2469,65012.0
2022-05-10 15:10:00,37.84,37.91,37.79,37.8,82674.0,35.2283,35.2934,35.1817,35.191,82674.0
2022-05-10 15:15:00,37.8,37.9,37.73,37.83,69214.0,35.191,35.2841,35.1258,35.2189,69214.0
2022-05-10 15:20:00,37.84,37.84,37.65,37.66,63101.0,35.2283,35.2283,35.0514,35.0607,63101.0
2022-05-10 15:25:00,37.66,37.67,37.5,37.63,169495.0,35.0607,35.07,34.9117,35.0327,169495.0
2022-05-10 15:30:00,37.62,37.63,37.48,37.5,95409.0,35.0234,35.0327,34.8931,34.9117,95409.0
2022-05-10 15:35:00,37.5,37.52,37.41,37.5,99567.0,34.9117,34.9303,34.8279,34.9117,99567.0
2022-05-10 15:40:00,37.5,37.55,37.45,37.5,86096.0,34.9117,34.9583,34.8652,34.9117,86096.0
2022-05-10 15:45:00,37.5,37.71,37.49,37.7,170980.0,34.9117,35.1072,34.9024,35.0979,170980.0
2022-05-10 15:50:00,37.7,37.76,37.64,37.76,199923.0,35.0979,35.1538,35.0421,35.1538,199923.0
2022-05-10 15:55:00,37.76,37.9,37.75,37.88,381484.0,35.1538,35.2841,35.1445,35.2655,381484.0
2022-05-11 09:30:00,38.42,38.95,38.35,38.4,290057.0,35.7682,36.2616,35.7031,35.7496,290057.0
2022-05-11 09:35:00,38.41,38.81,38.26,38.6,144887.0,35.7589,36.1313,35.6193,35.9358,144887.0
2022-05-11 09:40:00,38.59,39.3,38.52,39.25,196937.0,35.9265,36.5875,35.8613,36.5409,196937.0
2022-05-11 09:45:00,39.28,39.38,39.01,39.12,200109.0,36.5689,36.662,36.3175,36.4199,200109.0
2022-05-11 09:50:00,39.12,39.13,38.81,38.92,95634.0,36.4199,36.4292,36.1313,36.2337,95634.0
2022-05-11 09:55:00,38.92,38.93,38.73,38.91,78356.0,36.2337,36.243,36.0568,36.2244,78356.0
2022-05-11 10:00:00,38.91,39.13,38.82,39.12,148750.0,36.2244,36.4292,36.1406,36.4199,148750.0
2022-05-11 10:05:00,39.15,39.35,39.0,39.22,151307.0,36.4478,36.634,36.3082,36.513,151307.0
2022-05-11 10:10:00,39.2,39.33,39.05,39.2,103170.0,36.4944,36.6154,36.3547,36.4944,103170.0
2022-05-11 10:15:00,39.17,39.45,39.12,39.38,120090.0,36.4665,36.7271,36.4199,36.662,120090.0
2022-05-11 10:20:00,39.38,39.49,39.21,39.25,119742.0,36.662,36.7644,36.5037,36.5409,119742.0
2022-05-11 10:25:00,39.25,39.42,39.18,39.34,62641.0,36.5409,36.6992,36.4758,36.6247,62641.0
2022-05-11 10:30:00,39.32,39.34,39.12,39.26,56792.0,36.6061,36.6247,36.4199,36.5502,56792.0
2022-05-11 10:35:00,39.26,39.6,39.21,39.58,126927.0,36.5502,36.8668,36.5037,36.8482,126927.0
2022-05-11 10:40:00,39.58,39.77,39.56,39.77,109254.0,36.8482,37.025,36.8295,37.025,109254.0
2022-05-11 10:45:00,39.77,39.85,39.53,39.61,135584.0,37.025,37.0995,36.8016,36.8761,135584.0
2022-05-11 10:50:00,39.59,39.66,39.5,39.61,73880.0,36.8575,36.9226,36.7737,36.8761,73880.0
2022-05-11 10:55:00,39.61,39.73,39.48,39.57,76503.0,36.8761,36.9878,36.7551,36.8388,76503.0
2022-05-11 11:00:00,39.57,39.61,39.4,39.51,139349.0,36.8388,36.8761,36.6806,36.783,139349.0
2022-05-11 11:05:00,39.49,39.52,39.32,39.38,57274.0,36.7644,36.7923,36.6061,36.662,57274.0
2022-05-11 11:10:00,39.39,39.58,39.34,39.57,70145.0,36.6713,36.8482,36.6247,36.8388,70145.0
2022-05-11 11:15:00,39.57,39.6,39.31,39.4,95181.0,36.8388,36.8668,36.5968,36.6806,95181.0
2022-05-11 11:20:00,39.42,39.64,39.41,39.58,76741.0,36.6992,36.904,36.6899,36.8482,76741.0
2022-05-11 11:25:00,39.59,39.76,39.53,39.75,77096.0,36.8575,37.0157,36.8016,37.0064,77096.0
2022-05-11 11:30:00,39.76,39.9,39.69,39.83,75495.0,37.0157,37.1461,36.9506,37.0809,75495.0
2022-05-11 11:35:00,39.83,39.93,39.69,39.82,94293.0,37.0809,37.174,36.9506,37.0716,94293.0
2022-05-11 11:40:00,39.83,39.9,39.72,39.73,61334.0,37.0809,37.1461,36.9785,36.9878,61334.0
2022-05-11 11:45:00,39.75,39.81,39.62,39.64,40132.0,37.0064,37.0623,36.8854,36.904,40132.0
2022-05-11 11:50:00,39.64,39.66,39.49,39.6,72078.0,36.904,36.9226,36.7644,36.8668,72078.0
2022-05-11 11:55:00,39.61,39.61,39.45,39.55,65985.0,36.8761,36.8761,36.7271,36.8202,65985.0
2022-05-11 12:00:00,39.55,39.66,39.48,39.64,58198.0,36.8202,36.9226,36.7551,36.904,58198.0
2022-05-11 12:05:00,39.63,39.74,39.62,39.63,60098.0,36.8947,36.9971,36.8854,36.8947,60098.0
2022-05-11 12:10:00,39.62,39.62,39.44,39.45,54316.0,36.8854,36.8854,36.7178,36.7271,54316.0
2022-05-11 12:15:00,39.45,39.55,39.42,39.44,50466.0,36.7271,36.8202,36.6992,36.7178,50466.0
2022-05-11 12:20:00,39.44,39.58,39.4,39.56,126454.0,36.7178,36.8482,36.6806,36.8295,126454.0
2022-05-11 12:25:00,39.55,39.62,39.22,39.26,91154.0,36.8202,36.8854,36.513,36.5502,91154.0
2022-05-11 12:30:00,39.23,39.29,39.17,39.21,77353.0,36.5223,36.5782,36.4665,36.5037,77353.0
2022-05-11 12:35:00,39.22,39.33,39.16,39.25,76884.0,36.513,36.6154,36.4571,36.5409,76884.0
2022-05-11 12:40:00,39.23,39.36,39.08,39.11,73040.0,36.5223,36.6433,36.3827,36.4106,73040.0
2022-05-11 12:45:00,39.13,39.27,39.07,39.27,71052.0,36.4292,36.5596,36.3734,36.5596,71052.0
2022-05-11 12:50:00,39.24,39.27,39.1,39.11,69644.0,36.5316,36.5596,36.4013,36.4106,69644.0
2022-05-11 12:55:00,39.1,39.15,39.05,39.09,99188.0,36.4013,36.4478,36.3547,36.392,99188.0
2022-05-11 13:00:00,39.08,39.15,39.01,39.03,90676.0,36.3827,36.4478,36.3175,36.3361,90676.0
2022-05-11 13:05:00,39.02,39.07,38.88,38.89,71480.0,36.3268,36.3734,36.1965,36.2058,71480.0
2022-05-11 13:10:00,38.89,39.09,38.85,39.06,48949.0,36.2058,36.392,36.1685,36.364,48949.0
2022-05-11 13:15:00,39.05,39.15,39.0,39.01,52769.0,36.3547,36.4478,36.3082,36.3175,52769.0
2022-05-11 13:20:00,39.02,39.09,38.92,39.04,72664.0,36.3268,36.392,36.2337,36.3454,72664.0
2022-05-11 13:25:00,39.04,39.07,38.78,38.79,49880.0,36.3454,36.3734,36.1034,36.1127,49880.0
2022-05-11 13:30:00,38.78,38.92,38.75,38.87,59745.0,36.1034,36.2337,36.0754,36.1872,59745.0
2022-05-11 13:35:00,38.89,38.96,38.75,38.76,54051.0,36.2058,36.271,36.0754,36.0848,54051.0
2022-05-11 13:40:00,38.74,38.84,38.68,38.76,57074.0,36.0661,36.1592,36.0103,36.0848,57074.0
2022-05-11 13:45:00,38.75,38.77,38.61,38.77,98989.0,36.0754,36.0941,35.9451,36.0941,98989.0
2022-05-11 13:50:00,38.77,38.87,38.74,38.79,79861.0,36.0941,36.1872,36.0661,36.1127,79861.0
2022-05-11 13:55:00,38.8,38.86,38.68,38.74,81749.0,36.122,36.1779,36.0103,36.0661,81749.0
2022-05-11 14:00:00,38.75,38.92,38.75,38.9,74956.0,36.0754,36.2337,36.0754,36.2151,74956.0
2022-05-11 14:05:00,38.9,38.92,38.7,38.72,101029.0,36.2151,36.2337,36.0289,36.0475,101029.0
2022-05-11 14:10:00,38.71,38.75,38.65,38.75,61133.0,36.0382,36.0754,35.9823,36.0754,61133.0
2022-05-11 14:15:00,38.75,38.77,38.63,38.72,60708.0,36.0754,36.0941,35.9637,36.0475,60708.0
2022-05-11 14:20:00,38.71,38.97,38.62,38.9,65549.0,36.0382,36.2803,35.9544,36.2151,65549.0
2022-05-11 14:25:00,38.91,39.07,38.83,38.86,67030.0,36.2244,36.3734,36.1499,36.1779,67030.0
2022-05-11 14:30:00,38.88,38.99,38.72,38.97,61042.0,36.1965,36.2989,36.0475,36.2803,61042.0
2022-05-11 14:35:00,38.98,39.28,38.93,39.26,111687.0,36.2896,36.5689,36.243,36.5502,111687.0
2022-05-11 14:40:00,39.25,39.29,39.03,39.09,97583.0,36.5409,36.5782,36.3361,36.392,97583.0
2022-05-11 14:45:00,39.09,39.1,38.89,38.91,65618.0,36.392,36.4013,36.2058,36.2244,65618.0
2022-05-11 14:50:00,38.92,38.94,38.77,38.87,102298.0,36.2337,36.2523,36.0941,36.1872,102298.0
2022-05-11 14:55:00,38.87,38.93,38.77,38.83,83622.0,36.1872,36.243,36.0941,36.1499,83622.0
2022-05-11 15:00:00,38.82,38.86,38.68,38.69,94036.0,36.1406,36.1779,36.0103,36.0196,94036.0
2022-05-11 15:05:00,38.69,38.75,38.61,38.74,80328.0,36.0196,36.0754,35.9451,36.0661,80328.0
2022-05-11 15:10:00,38.75,38.81,38.64,38.69,103106.0,36.0754,36.1313,35.973,36.0196,103106.0
2022-05-11 15:15:00,38.68,38.87,38.58,38.82,152655.0,36.0103,36.1872,35.9172,36.1406,152655.0
2022-05-11 15:20:00,38.82,38.83,38.68,38.69,89603.0,36.1406,36.1499,36.0103,36.0196,89603.0
2022-05-11 15:25:00,38.69,38.8,38.65,38.7,119947.0,36.0196,36.122,35.9823,36.0289,119947.0
2022-05-11 15:30:00,38.7,38.78,38.64,38.69,97774.0,36.0289,36.1034,35.973,36.0196,97774.0
2022-05-11 15:35:00,38.68,38.69,38.52,38.53,143078.0,36.0103,36.0196,35.8613,35.8706,143078.0
2022-05-11 15:40:00,38.53,38.58,38.48,38.49,161195.0,35.8706,35.9172,35.8241,35.8334,161195.0
2022-05-11 15:45:00,38.5,38.51,38.28,38.3,297961.0,35.8427,35.852,35.6379,35.6565,297961.0
2022-05-11 15:50:00,38.3,38.39,38.25,38.36,329646.0,35.6565,35.7403,35.61,35.7124,329646.0
2022-05-11 15:55:00,38.36,38.4,38.31,38.38,508924.0,35.7124,35.7496,35.6658,35.731,508924.0
2022-05-12 09:30:00,37.98,38.15,37.85,37.86,301132.0,35.3586,35.5169,35.2376,35.2469,301132.0
2022-05-12 09:35:00,37.87,37.95,37.5,37.62,135666.0,35.2562,35.3307,34.9117,35.0234,135666.0
2022-05-12 09:40:00,37.57,37.86,37.5,37.84,183671.0,34.9769,35.2469,34.9117,35.2283,183671.0
2022-05-12 09:45:00,37.81,37.98,37.67,37.8,123344.0,35.2003,35.3586,35.07,35.191,123344.0
2022-05-12 09:50:00,37.79,37.93,37.62,37.64,135369.0,35.1817,35.312,35.0234,35.0421,135369.0
2022-05-12 09:55:00,37.59,37.65,37.35,37.47,162386.0,34.9955,35.0514,34.7721,34.8838,162386.0
2022-05-12 10:00:00,37.47,37.48,37.2,37.23,147859.0,34.8838,34.8931,34.6324,34.6604,147859.0
2022-05-12 10:05:00,37.23,37.36,37.08,37.33,188420.0,34.6604,34.7814,34.5207,34.7535,188420.0
2022-05-12 10:10:00,37.33,37.61,37.29,37.58,129462.0,34.7535,35.0141,34.7162,34.9862,129462.0
2022-05-12 10:15:00,37.59,37.63,37.43,37.52,107327.0,34.9955,35.0327,34.8466,34.9303,107327.0
2022-05-12 10:20:00,37.53,37.67,37.42,37.58,98589.0,34.9397,35.07,34.8372,34.9862,98589.0
2022-05-12 10:25:00,37.59,37.68,37.48,37.54,110372.0,34.9955,35.0793,34.8931,34.949,110372.0
2022-05-12 10:30:00,37.54,37.62,37.38,37.44,157095.0,34.949,35.0234,34.8,34.8559,157095.0
2022-05-12 10:35:00,37.44,37.56,37.36,37.56,96964.0,34.8559,34.9676,34.7814,34.9676,96964.0
2022-05-12 10:40:00,37.59,37.67,37.39,37.65,72626.0,34.9955,35.07,34.8093,35.0514,72626.0
2022-05-12 10:45:00,37.65,37.93,37.61,37.91,61064.0,35.0514,35.312,35.0141,35.2934,61064.0
2022-05-12 10:50:00,37.91,38.07,37.84,37.84,76297.0,35.2934,35.4424,35.2283,35.2283,76297.0
2022-05-12 10:55:00,37.82,37.89,37.71,37.75,67348.0,35.2096,35.2748,35.1072,35.1445,67348.0
2022-05-12 11:00:00,37.75,37.76,37.55,37.75,76888.0,35.1445,35.1538,34.9583,35.1445,76888.0
2022-05-12 11:05:00,37.76,38.2,37.74,38.19,56923.0,35.1538,35.5634,35.1352,35.5541,56923.0
2022-05-12 11:10:00,38.21,38.25,38.0,38.11,99873.0,35.5727,35.61,35.3772,35.4796,99873.0
2022-05-12 11:15:00,38.1,38.1,37.92,38.01,60628.0,35.4703,35.4703,35.3027,35.3865,60628.0
2022-05-12 11:20:00,38.02,38.07,37.87,37.95,55335.0,35.3958,35.4424,35.2562,35.3307,55335.0
2022-05-12 11:25:00,37.96,38.01,37.86,37.95,48975.0,35.34,35.3865,35.2469,35.3307,48975.0
2022-05-12 11:30:00,37.92,37.98,37.75,37.83,66613.0,35.3027,35.3586,35.1445,35.2189,66613.0
2022-05-12 11:35:00,37.83,37.84,37.6,37.67,93944.0,35.2189,35.2283,35.0048,35.07,93944.0
2022-05-12 11:40:00,37.68,37.7,37.57,37.63,48441.0,35.0793,35.0979,34.9769,35.0327,48441.0
2022-05-12 11:45:00,37.62,37.64,37.44,37.48,62230.0,35.0234,35.0421,34.8559,34.8931,62230.0
2022-05-12 11:50:00,37.47,37.53,37.42,37.45,35654.0,34.8838,34.9397,34.8372,34.8652,35654.0
2022-05-12 11:55:00,37.44,37.54,37.4,37.52,42850.0,34.8559,34.949,34.8186,34.9303,42850.0
2022-05-12 12:00:00,37.52,37.61,37.49,37.55,43473.0,34.9303,35.0141,34.9024,34.9583,43473.0
2022-05-12 12:05:00,37.56,37.58,37.47,37.51,39070.0,34.9676,34.9862,34.8838,34.921,39070.0
2022-05-12 12:10:00,37.5,37.62,37.41,37.58,103240.0,34.9117,35.0234,34.8279,34.9862,103240.0
2022-05-12 12:15:00,37.58,37.77,37.57,37.73,87576.0,34.9862,35.1631,34.9769,35.1258,87576.0
2022-05-12 12:20:00,37.76,37.97,37.72,37.89,99879.0,35.1538,35.3493,35.1165,35.2748,99879.0
2022-05-12 12:25:00,37.88,38.22,37.86,38.2,86950.0,35.2655,35.582,35.2469,35.5634,86950.0
2022-05-12 12:30:00,38.2,38.3,38.16,38.26,91537.0,35.5634,35.6565,35.5262,35.6193,91537.0
2022-05-12 12:35:00,38.26,38.28,38.09,38.1,84281.0,35.6193,35.6379,35.461,35.4703,84281.0
2022-05-12 12:40:00,38.1,38.3,37.97,38.29,102786.0,35.4703,35.6565,35.3493,35.6472,102786.0
2022-05-12 12:45:00,38.29,38.34,38.13,38.16,106181.0,35.6472,35.6937,35.4982,35.5262,106181.0
2022-05-12 12:50:00,38.16,38.24,38.1,38.21,80297.0,35.5262,35.6006,35.4703,35.5727,80297.0
2022-05-12 12:55:00,38.2,38.26,38.11,38.16,101222.0,35.5634,35.6193,35.4796,35.5262,101222.0
2022-05-12 13:00:00,38.16,38.21,38.05,38.07,125295.0,35.5262,35.5727,35.4238,35.4424,125295.0
2022-05-12 13:05:00,38.05,38.17,37.99,38.13,102015.0,35.4238,35.5355,35.3679,35.4982,102015.0
2022-05-12 13:10:00,38.12,38.28,38.11,38.27,115018.0,35.4889,35.6379,35.4796,35.6286,115018.0
2022-05-12 13:15:00,38.27,38.4,38.14,38.17,108275.0,35.6286,35.7496,35.5075,35.5355,108275.0
2022-05-12 13:20:00,38.17,38.29,38.14,38.22,110488.0,35.5355,35.6472,35.5075,35.582,110488.0
2022-05-12 13:25:00,38.22,38.27,38.14,38.24,104153.0,35.582,35.6286,35.5075,35.6006,104153.0
2022-05-12 13:30:00,38.22,38.32,38.1,38.19,97858.0,35.582,35.6751,35.4703,35.5541,97858.0
2022-05-12 13:35:00,38.19,38.25,38.12,38.15,105135.0,35.5541,35.61,35.4889,35.5169,105135.0
2022-05-12 13:40:00,38.16,38.23,38.06,38.2,96750.0,35.5262,35.5913,35.4331,35.5634,96750.0
2022-05-12 13:45:00,38.19,38.23,38.04,38.05,81552.0,35.5541,35.5913,35.4145,35.4238,81552.0
2022-05-12 13:50:00,38.05,38.1,37.98,38.08,81619.0,35.4238,35.4703,35.3586,35.4517,81619.0
2022-05-12 13:55:00,38.09,38.31,38.04,38.23,103273.0,35.461,35.6658,35.4145,35.5913,103273.0
2022-05-12 14:00:00,38.22,38.27,38.1,38.22,101504.0,35.582,35.6286,35.4703,35.582,101504.0
2022-05-12 14:05:00,38.22,38.23,38.08,38.09,104887.0,35.582,35.5913,35.4517,35.461,104887.0
2022-05-12 14:10:00,38.08,38.17,38.06,38.17,85324.0,35.4517,35.5355,35.4331,35.5355,85324.0
2022-05-12 14:15:00,38.17,38.22,38.08,38.22,112208.0,35.5355,35.582,35.4517,35.582,112208.0
2022-05-12 14:20:00,38.21,38.22,37.8,37.83,154002.0,35.5727,35.582,35.191,35.2189,154002.0
2022-05-12 14:25:00,37.83,38.04,37.79,38.0,137698.0,35.2189,35.4145,35.1817,35.3772,137698.0
2022-05-12 14:30:00,38.0,38.08,37.92,38.05,130704.0,35.3772,35.4517,35.3027,35.4238,130704.0
2022-05-12 14:35:00,38.06,38.07,37.93,37.96,164822.0,35.4331,35.4424,35.312,35.34,164822.0
2022-05-12 14:40:00,37.96,38.13,37.93,38.13,190537.0,35.34,35.4982,35.312,35.4982,190537.0
2022-05-12 14:45:00,38.13,38.3,38.12,38.3,162001.0,35.4982,35.6565,35.4889,35.6565,162001.0
2022-05-12 14:50:00,38.3,38.36,38.16,38.28,165545.0,35.6565,35.7124,35.5262,35.6379,165545.0
2022-05-12 14:55:00,38.29,38.31,38.15,38.22,108841.0,35.6472,35.6658,35.5169,35.582,108841.0
2022-05-12 15:00:00,38.23,38.33,38.11,38.33,128435.0,35.5913,35.6844,35.4796,35.6844,128435.0
2022-05-12 15:05:00,38.33,38.35,38.1,38.25,120110.0,35.6844,35.7031,35.4703,35.61,120110.0
2022-05-12 15:10:00,38.25,38.31,38.16,38.28,140422.0,35.61,35.6658,35.5262,35.6379,140422.0
2022-05-12 15:15:00,38.29,38.51,38.26,38.47,171894.0,35.6472,35.852,35.6193,35.8148,171894.0
2022-05-12 15:20:00,38.47,38.74,38.45,38.62,194713.0,35.8148,36.0661,35.7962,35.9544,194713.0
2022-05-12 15:25:00,38.64,38.76,38.44,38.45,216785.0,35.973,36.0848,35.7868,35.7962,216785.0
2022-05-12 15:30:00,38.45,38.68,38.42,38.63,257077.0,35.7962,36.0103,35.7682,35.9637,257077.0
2022-05-12 15:35:00,38.64,38.79,38.59,38.76,351897.0,35.973,36.1127,35.9265,36.0848,351897.0
2022-05-12 15:40:00,38.76,38.85,38.65,38.77,241260.0,36.0848,36.1685,35.9823,36.0941,241260.0
2022-05-12 15:45:00,38.77,38.91,38.71,38.81,409165.0,36.0941,36.2244,36.0382,36.1313,409165.0
2022-05-12 15:50:00,38.8,39.07,38.8,38.89,540699.0,36.122,36.3734,36.122,36.2058,540699.0
2022-05-12 15:55:00,38.89,39.07,38.86,39.04,822560.0,36.2058,36.3734,36.1779,36.3454,822560.0
2022-05-13 09:30:00,39.69,40.37,39.57,40.36,348759.0,36.9506,37.5836,36.8388,37.5743,348759.0
2022-05-13 09:35:00,40.37,40.61,40.25,40.49,127206.0,37.5836,37.8071,37.4719,37.6953,127206.0
2022-05-13 09:40:00,40.5,40.59,40.25,40.47,186443.0,37.7047,37.7884,37.4719,37.6767,186443.0
2022-05-13 09:45:00,40.49,40.49,39.98,40.08,98247.0,37.6953,37.6953,37.2206,37.3136,98247.0
2022-05-13 09:50:00,40.09,40.23,39.98,40.03,87112.0,37.323,37.4533,37.2206,37.2671,87112.0
2022-05-13 09:55:00,40.03,40.05,39.83,40.0,76570.0,37.2671,37.2857,37.0809,37.2392,76570.0
2022-05-13 10:00:00,39.99,40.28,39.91,40.22,63422.0,37.2299,37.4998,37.1554,37.444,63422.0
2022-05-13 10:05:00,40.23,40.28,40.08,40.28,55382.0,37.4533,37.4998,37.3136,37.4998,55382.0
2022-05-13 10:10:00,40.29,40.36,40.16,40.28,80064.0,37.5092,37.5743,37.3881,37.4998,80064.0
2022-05-13 10:15:00,40.26,40.26,39.96,40.0,76558.0,37.4812,37.4812,37.2019,37.2392,76558.0
2022-05-13 10:20:00,40.01,40.41,40.01,40.25,86531.0,37.2485,37.6209,37.2485,37.4719,86531.0
2022-05-13 10:25:00,40.23,40.45,40.22,40.33,143922.0,37.4533,37.6581,37.444,37.5464,143922.0
2022-05-13 10:30:00,40.35,40.65,40.3,40.6,363322.0,37.565,37.8443,37.5185,37.7978,363322.0
2022-05-13 10:35:00,40.6,40.67,40.43,40.44,149595.0,37.7978,37.8629,37.6395,37.6488,149595.0
2022-05-13 10:40:00,40.43,40.43,40.02,40.02,57493.0,37.6395,37.6395,37.2578,37.2578,57493.0
2022-05-13 10:45:00,40.01,40.11,39.92,39.98,68698.0,37.2485,37.3416,37.1647,37.2206,68698.0
2022-05-13 10:50:00,39.97,40.24,39.94,40.19,94373.0,37.2112,37.4626,37.1833,37.4161,94373.0
2022-05-13 10:55:00,40.2,40.2,40.08,40.16,57174.0,37.4254,37.4254,37.3136,37.3881,57174.0
2022-05-13 11:00:00,40.15,40.28,40.12,40.2,78693.0,37.3788,37.4998,37.3509,37.4254,78693.0
2022-05-13 11:05:00,40.21,40.29,40.12,40.17,41140.0,37.4347,37.5092,37.3509,37.3974,41140.0
2022-05-13 11:10:00,40.17,40.23,40.14,40.2,54606.0,37.3974,37.4533,37.3695,37.4254,54606.0
2022-05-13 11:15:00,40.2,40.2,40.1,40.16,74174.0,37.4254,37.4254,37.3323,37.3881,74174.0
2022-05-13 11:20:00,40.15,40.31,40.15,40.3,56540.0,37.3788,37.5278,37.3788,37.5185,56540.0
2022-05-13 11:25:00,40.33,40.45,40.3,40.41,114574.0,37.5464,37.6581,37.5185,37.6209,114574.0
2022-05-13 11:30:00,40.42,40.45,40.28,40.41,76365.0,37.6302,37.6581,37.4998,37.6209,76365.0
2022-05-13 11:35:00,40.41,40.46,40.33,40.36,54014.0,37.6209,37.6674,37.5464,37.5743,54014.0
2022-05-13 11:40:00,40.35,40.35,40.24,40.3,49038.0,37.565,37.565,37.4626,37.5185,49038.0
2022-05-13 11:45:00,40.3,40.36,40.26,40.26,53638.0,37.5185,37.5743,37.4812,37.4812,53638.0
2022-05-13 11:50:00,40.27,40.46,40.26,40.4,52359.0,37.4905,37.6674,37.4812,37.6116,52359.0
2022-05-13 11:55:00,40.4,40.5,40.37,40.48,63266.0,37.6116,37.7047,37.5836,37.686,63266.0
2022-05-13 12:00:00,40.48,40.6,40.46,40.57,96537.0,37.686,37.7978,37.6674,37.7698,96537.0
2022-05-13 12:05:00,40.57,40.65,40.56,40.63,73780.0,37.7698,37.8443,37.7605,37.8257,73780.0
2022-05-13 12:10:00,40.64,40.72,40.64,40.66,64668.0,37.835,37.9095,37.835,37.8536,64668.0
2022-05-13 12:15:00,40.66,40.78,40.65,40.68,83051.0,37.8536,37.9653,37.8443,37.8722,83051.0
2022-05-13 12:20:00,40.67,40.67,40.47,40.5,60968.0,37.8629,37.8629,37.6767,37.7047,60968.0
2022-05-13 12:25:00,40.5,40.56,40.43,40.52,74202.0,37.7047,37.7605,37.6395,37.7233,74202.0
2022-05-13 12:30:00,40.52,40.63,40.5,40.61,44304.0,37.7233,37.8257,37.7047,37.8071,44304.0
2022-05-13 12:35:00,40.61,40.67,40.6,40.61,48505.0,37.8071,37.8629,37.7978,37.8071,48505.0
2022-05-13 12:40:00,40.61,40.62,40.54,40.54,33137.0,37.8071,37.8164,37.7419,37.7419,33137.0
2022-05-13 12:45:00,40.55,40.55,40.37,40.39,47502.0,37.7512,37.7512,37.5836,37.6023,47502.0
2022-05-13 12:50:00,40.38,40.48,40.34,40.46,50783.0,37.5929,37.686,37.5557,37.6674,50783.0
2022-05-13 12:55:00,40.47,40.61,40.47,40.61,45726.0,37.6767,37.8071,37.6767,37.8071,45726.0
2022-05-13 13:00:00,40.6,40.65,40.56,40.63,46169.0,37.7978,37.8443,37.7605,37.8257,46169.0
2022-05-13 13:05:00,40.62,40.62,40.43,40.48,52643.0,37.8164,37.8164,37.6395,37.686,52643.0
2022-05-13 13:10:00,40.49,40.52,40.38,40.49,96039.0,37.6953,37.7233,37.5929,37.6953,96039.0
2022-05-13 13:15:00,40.5,40.51,40.33,40.35,43364.0,37.7047,37.714,37.5464,37.565,43364.0
2022-05-13 13:20:00,40.35,40.47,40.29,40.47,68668.0,37.565,37.6767,37.5092,37.6767,68668.0
2022-05-13 13:25:00,40.47,40.5,40.4,40.47,48715.0,37.6767,37.7047,37.6116,37.6767,48715.0
2022-05-13 13:30:00,40.47,40.53,40.44,40.53,32884.0,37.6767,37.7326,37.6488,37.7326,32884.0
2022-05-13 13:35:00,40.53,40.55,40.39,40.39,73906.0,37.7326,37.7512,37.6023,37.6023,73906.0
2022-05-13 13:40:00,40.39,40.4,40.26,40.27,47980.0,37.6023,37.6116,37.4812,37.4905,47980.0
2022-05-13 13:45:00,40.26,40.32,40.21,40.32,45062.0,37.4812,37.5371,37.4347,37.5371,45062.0
2022-05-13 13:50:00,40.32,40.35,40.27,40.3,42176.0,37.5371,37.565,37.4905,37.5185,42176.0
2022-05-13 13:55:00,40.3,40.31,40.14,40.17,46307.0,37.5185,37.5278,37.3695,37.3974,46307.0
2022-05-13 14:00:00,40.16,40.18,40.02,40.05,63659.0,37.3881,37.4067,37.2578,37.2857,63659.0
2022-05-13 14:05:00,40.05,40.24,39.99,40.21,76504.0,37.2857,37.4626,37.2299,37.4347,76504.0
2022-05-13 14:10:00,40.22,40.33,40.2,40.27,91085.0,37.444,37.5464,37.4254,37.4905,91085.0
2022-05-13 14:15:00,40.27,40.4,40.25,40.4,66957.0,37.4905,37.6116,37.4719,37.6116,66957.0
2022-05-13 14:20:00,40.41,40.46,40.31,40.42,87318.0,37.6209,37.6674,37.5278,37.6302,87318.0
2022-05-13 14:25:00,40.42,40.44,40.25,40.37,70255.0,37.6302,37.6488,37.4719,37.5836,70255.0
2022-05-13 14:30:00,40.37,40.51,40.36,40.42,81817.0,37.5836,37.714,37.5743,37.6302,81817.0
2022-05-13 14:35:00,40.43,40.48,40.36,40.47,58191.0,37.6395,37.686,37.5743,37.6767,58191.0
2022-05-13 14:40:00,40.46,40.66,40.43,40.62,59156.0,37.6674,37.8536,37.6395,37.8164,59156.0
2022-05-13 14:45:00,40.63,40.65,40.51,40.54,54617.0,37.8257,37.8443,37.714,37.7419,54617.0
2022-05-13 14:50:00,40.53,40.75,40.52,40.75,54054.0,37.7326,37.9374,37.7233,37.9374,54054.0
2022-05-13 14:55:00,40.75,40.82,40.72,40.8,65317.0,37.9374,38.0026,37.9095,37.984,65317.0
2022-05-13 15:00:00,40.8,40.81,40.7,40.7,82518.0,37.984,37.9933,37.8909,37.8909,82518.0
2022-05-13 15:05:00,40.71,40.81,40.7,40.79,69027.0,37.9002,37.9933,37.8909,37.9746,69027.0
2022-05-13 15:10:00,40.78,40.79,40.69,40.73,72413.0,37.9653,37.9746,37.8815,37.9188,72413.0
2022-05-13 15:15:00,40.73,40.76,40.68,40.69,59561.0,37.9188,37.9467,37.8722,37.8815,59561.0
2022-05-13 15:20:00,40.69,40.73,40.62,40.71,79554.0,37.8815,37.9188,37.8164,37.9002,79554.0
2022-05-13 15:25:00,40.7,40.76,40.68,40.75,64414.0,37.8909,37.9467,37.8722,37.9374,64414.0
2022-05-13 15:30:00,40.76,40.76,40.54,40.57,150047.0,37.9467,37.9467,37.7419,37.7698,150047.0
2022-05-13 15:35:00,40.57,40.72,40.54,40.71,151710.0,37.7698,37.9095,37.7419,37.9002,151710.0
2022-05-13 15:40:00,40.71,40.79,40.68,40.79,196065.0,37.9002,37.9746,37.8722,37.9746,196065.0
2022-05-13 15:45:00,40.79,40.83,40.65,40.74,244135.0,37.9746,38.0119,37.8443,37.9281,244135.0
2022-05-13 15:50:00,40.74,40.78,40.6,40.74,370134.0,37.9281,37.9653,37.7978,37.9281,370134.0
2022-05-13 15:55:00,40.73,40.77,40.68,40.75,621100.0,37.9188,37.956,37.8722,37.9374,621100.0
2022-05-16 09:30:00,40.86,41.48,40.8,41.44,241795.0,38.0398,38.617,37.984,38.5798,241795.0
2022-05-16 09:35:00,41.45,41.67,41.3,41.66,120825.0,38.5891,38.7939,38.4494,38.7846,120825.0
2022-05-16 09:40:00,41.65,41.9,41.61,41.69,119575.0,38.7753,39.008,38.738,38.8125,119575.0
2022-05-16 09:45:00,41.69,41.77,41.39,41.41,127500.0,38.8125,38.887,38.5332,38.5519,127500.0
2022-05-16 09:50:00,41.41,41.73,41.31,41.58,143789.0,38.5519,38.8498,38.4588,38.7101,143789.0
2022-05-16 09:55:00,41.58,41.71,41.52,41.59,210905.0,38.7101,38.8311,38.6543,38.7194,210905.0
2022-05-16 10:00:00,41.6,41.6,41.31,41.5,81818.0,38.7287,38.7287,38.4588,38.6356,81818.0
2022-05-16 10:05:00,41.54,41.56,41.44,41.54,53891.0,38.6729,38.6915,38.5798,38.6729,53891.0
2022-05-16 10:10:00,41.53,41.85,41.48,41.81,51492.0,38.6636,38.9615,38.617,38.9242,51492.0
2022-05-16 10:15:00,41.8,41.95,41.78,41.87,63354.0,38.9149,39.0546,38.8963,38.9801,63354.0
2022-05-16 10:20:00,41.88,41.92,41.77,41.79,56473.0,38.9894,39.0267,38.887,38.9056,56473.0
2022-05-16 10:25:00,41.79,41.94,41.76,41.9,64715.0,38.9056,39.0453,38.8777,39.008,64715.0
2022-05-16 10:30:00,41.9,41.91,41.67,41.75,96313.0,39.008,39.0173,38.7939,38.8684,96313.0
2022-05-16 10:35:00,41.74,41.86,41.65,41.86,81330.0,38.8591,38.9708,38.7753,38.9708,81330.0
2022-05-16 10:40:00,41.87,41.89,41.7,41.77,65187.0,38.9801,38.9987,38.8218,38.887,65187.0
2022-05-16 10:45:00,41.77,41.78,41.58,41.58,52216.0,38.887,38.8963,38.7101,38.7101,52216.0
2022-05-16 10:50:00,41.59,41.75,41.58,41.7,109930.0,38.7194,38.8684,38.7101,38.8218,109930.0
2022-05-16 10:55:00,41.7,41.87,41.7,41.82,63348.0,38.8218,38.9801,38.8218,38.9336,63348.0
2022-05-16 11:00:00,41.81,41.83,41.69,41.71,41788.0,38.9242,38.9429,38.8125,38.8311,41788.0
2022-05-16 11:05:00,41.71,41.78,41.58,41.69,74712.0,38.8311,38.8963,38.7101,38.8125,74712.0
2022-05-16 11:10:00,41.68,41.73,41.61,41.63,53439.0,38.8032,38.8498,38.738,38.7567,53439.0
2022-05-16 11:15:00,41.62,41.69,41.58,41.62,60373.0,38.7474,38.8125,38.7101,38.7474,60373.0
2022-05-16 11:20:00,41.62,41.67,41.55,41.63,46007.0,38.7474,38.7939,38.6822,38.7567,46007.0
2022-05-16 11:25:00,41.63,41.63,41.48,41.51,49313.0,38.7567,38.7567,38.617,38.6449,49313.0
2022-05-16 11:30:00,41.5,41.53,41.35,41.52,67950.0,38.6356,38.6636,38.496,38.6543,67950.0
2022-05-16 11:35:00,41.54,41.59,41.37,41.54,73416.0,38.6729,38.7194,38.5146,38.6729,73416.0
2022-05-16 11:40:00,41.53,41.64,41.47,41.64,48441.0,38.6636,38.766,38.6077,38.766,48441.0
2022-05-16 11:45:00,41.63,41.73,41.59,41.7,48133.0,38.7567,38.8498,38.7194,38.8218,48133.0
2022-05-16 11:50:00,41.7,41.7,41.61,41.67,42742.0,38.8218,38.8218,38.738,38.7939,42742.0
2022-05-16 11:55:00,41.68,41.72,41.65,41.71,46292.0,38.8032,38.8405,38.7753,38.8311,46292.0
2022-05-16 12:00:00,41.71,41.78,41.66,41.66,68522.0,38.8311,38.8963,38.7846,38.7846,68522.0
2022-05-16 12:05:00,41.66,41.66,41.55,41.6,65241.0,38.7846,38.7846,38.6822,38.7287,65241.0
2022-05-16 12:10:00,41.6,41.64,41.53,41.57,43256.0,38.7287,38.766,38.6636,38.7008,43256.0
2022-05-16 12:15:00,41.57,41.58,41.39,41.39,49760.0,38.7008,38.7101,38.5332,38.5332,49760.0
2022-05-16 12:20:00,41.38,41.42,41.34,41.4,48983.0,38.5239,38.5612,38.4867,38.5425,48983.0
2022-05-16 12:25:00,41.41,41.44,41.35,41.44,54496.0,38.5519,38.5798,38.496,38.5798,54496.0
2022-05-16 12:30:00,41.43,41.58,41.41,41.57,82269.0,38.5705,38.7101,38.5519,38.7008,82269.0
2022-05-16 12:35:00,41.6,41.65,41.55,41.57,130934.0,38.7287,38.7753,38.6822,38.7008,130934.0
2022-05-16 12:40:00,41.56,41.66,41.55,41.64,78093.0,38.6915,38.7846,38.6822,38.766,78093.0
2022-05-16 12:45:00,41.63,41.74,41.6,41.74,61736.0,38.7567,38.8591,38.7287,38.8591,61736.0
2022-05-16 12:50:00,41.74,41.78,41.67,41.73,64785.0,38.8591,38.8963,38.7939,38.8498,64785.0
2022-05-16 12:55:00,41.73,41.74,41.63,41.73,59714.0,38.8498,38.8591,38.7567,38.8498,59714.0
2022-05-16 13:00:00,41.73,41.84,41.71,41.8,48655.0,38.8498,38.9522,38.8311,38.9149,48655.0
2022-05-16 13:05:00,41.8,41.92,41.77,41.89,57234.0,38.9149,39.0267,38.887,38.9987,57234.0
2022-05-16 13:10:00,41.88,41.98,41.8,41.95,57712.0,38.9894,39.0825,38.9149,39.0546,57712.0
2022-05-16 13:15:00,41.95,41.97,41.82,41.83,52932.0,39.0546,39.0732,38.9336,38.9429,52932.0
2022-05-16 13:20:00,41.82,41.95,41.79,41.88,55387.0,38.9336,39.0546,38.9056,38.9894,55387.0
2022-05-16 13:25:00,41.88,41.96,41.88,41.94,39753.0,38.9894,39.0639,38.9894,39.0453,39753.0
2022-05-16 13:30:00,41.94,42.1,41.93,42.08,163346.0,39.0453,39.1942,39.036,39.1756,163346.0
2022-05-16 13:35:00,42.07,42.11,42.04,42.08,72088.0,39.1663,39.2035,39.1384,39.1756,72088.0
2022-05-16 13:40:00,42.08,42.25,42.01,42.23,156381.0,39.1756,39.3339,39.1104,39.3153,156381.0
2022-05-16 13:45:00,42.23,42.23,42.07,42.11,78266.0,39.3153,39.3153,39.1663,39.2035,78266.0
2022-05-16 13:50:00,42.12,42.24,42.09,42.14,97110.0,39.2128,39.3246,39.1849,39.2315,97110.0
2022-05-16 13:55:00,42.14,42.21,42.05,42.08,66006.0,39.2315,39.2966,39.1477,39.1756,66006.0
2022-05-16 14:00:00,42.08,42.29,42.04,42.29,78682.0,39.1756,39.3711,39.1384,39.3711,78682.0
2022-05-16 14:05:00,42.3,42.33,42.22,42.26,52779.0,39.3804,39.4084,39.3059,39.3432,52779.0
2022-05-16 14:10:00,42.26,42.34,42.19,42.34,76743.0,39.3432,39.4177,39.278,39.4177,76743.0
2022-05-16 14:15:00,42.33,42.37,42.28,42.31,103641.0,39.4084,39.4456,39.3618,39.3897,103641.0
2022-05-16 14:20:00,42.32,42.44,42.31,42.38,116398.0,39.399,39.5108,39.3897,39.4549,116398.0
2022-05-16 14:25:00,42.38,42.58,42.36,42.57,151181.0,39.4549,39.6411,39.4363,39.6318,151181.0
2022-05-16 14:30:00,42.56,42.56,42.42,42.46,121700.0,39.6225,39.6225,39.4921,39.5294,121700.0
2022-05-16 14:35:00,42.47,42.48,42.28,42.3,55838.0,39.5387,39.548,39.3618,39.3804,55838.0
2022-05-16 14:40:00,42.31,42.36,42.24,42.24,70246.0,39.3897,39.4363,39.3246,39.3246,70246.0
2022-05-16 14:45:00,42.25,42.36,42.21,42.27,83089.0,39.3339,39.4363,39.2966,39.3525,83089.0
2022-05-16 14:50:00,42.26,42.43,42.25,42.36,150302.0,39.3432,39.5014,39.3339,39.4363,150302.0
2022-05-16 14:55:00,42.34,42.48,42.33,42.39,81851.0,39.4177,39.548,39.4084,39.4642,81851.0
2022-05-16 15:00:00,42.39,42.44,42.36,42.41,60123.0,39.4642,39.5108,39.4363,39.4828,60123.0
2022-05-16 15:05:00,42.41,42.46,42.34,42.35,69819.0,39.4828,39.5294,39.4177,39.427,69819.0
2022-05-16 15:10:00,42.33,42.36,42.25,42.27,100996.0,39.4084,39.4363,39.3339,39.3525,100996.0
2022-05-16 15:15:00,42.27,42.31,42.18,42.23,68018.0,39.3525,39.3897,39.2687,39.3153,68018.0
2022-05-16 15:20:00,42.22,42.22,42.12,42.19,113736.0,39.3059,39.3059,39.2128,39.278,113736.0
2022-05-16 15:25:00,42.19,42.26,42.18,42.19,66130.0,39.278,39.3432,39.2687,39.278,66130.0
2022-05-16 15:30:00,42.19,42.28,42.16,42.21,110840.0,39.278,39.3618,39.2501,39.2966,110840.0
2022-05-16 15:35:00,42.21,42.3,42.14,42.27,102297.0,39.2966,39.3804,39.2315,39.3525,102297.0
2022-05-16 15:40:00,42.28,42.32,42.21,42.24,151231.0,39.3618,39.399,39.2966,39.3246,151231.0
2022-05-16 15:45:00,42.23,42.25,42.07,42.09,156183.0,39.3153,39.3339,39.1663,39.1849,156183.0
2022-05-16 15:50:00,42.08,42.25,42.07,42.19,330199.0,39.1756,39.3339,39.1663,39.278,330199.0
2022-05-16 15:55:00,42.18,42.2,41.99,42.14,574545.0,39.2687,39.2873,39.0918,39.2315,574545.0
2022-05-17 09:30:00,42.52,42.9,42.48,42.74,320495.0,39.5852,39.939,39.548,39.7901,320495.0
2022-05-17 09:35:00,42.74,42.81,42.41,42.63,120647.0,39.7901,39.8552,39.4828,39.6876,120647.0
2022-05-17 09:40:00,42.7,42.81,42.55,42.72,127275.0,39.7528,39.8552,39.6132,39.7714,127275.0
2022-05-17 09:45:00,42.68,42.84,42.59,42.6,120857.0,39.7342,39.8832,39.6504,39.6597,120857.0
2022-05-17 09:50:00,42.6,42.82,42.57,42.78,93563.0,39.6597,39.8645,39.6318,39.8273,93563.0
2022-05-17 09:55:00,42.79,43.12,42.75,43.1,202922.0,39.8366,40.1438,39.7994,40.1252,202922.0
2022-05-17 10:00:00,43.09,43.23,43.06,43.17,121161.0,40.1159,40.2462,40.088,40.1904,121161.0
2022-05-17 10:05:00,43.16,43.17,42.79,42.79,123865.0,40.1811,40.1904,39.8366,39.8366,123865.0
2022-05-17 10:10:00,42.78,42.81,42.68,42.79,119722.0,39.8273,39.8552,39.7342,39.8366,119722.0
2022-05-17 10:15:00,42.8,42.99,42.67,42.99,106374.0,39.8459,40.0228,39.7249,40.0228,106374.0
2022-05-17 10:20:00,43.0,43.11,42.92,42.98,79036.0,40.0321,40.1345,39.9576,40.0135,79036.0
2022-05-17 10:25:00,42.98,43.0,42.76,42.83,76494.0,40.0135,40.0321,39.8087,39.8738,76494.0
2022-05-17 10:30:00,42.83,43.04,42.78,43.0,90407.0,39.8738,40.0693,39.8273,40.0321,90407.0
2022-05-17 10:35:00,43.01,43.05,42.91,42.93,74779.0,40.0414,40.0787,39.9483,39.9669,74779.0
2022-05-17 10:40:00,42.94,42.94,42.81,42.82,75889.0,39.9762,39.9762,39.8552,39.8645,75889.0
2022-05-17 10:45:00,42.82,42.82,42.72,42.81,68980.0,39.8645,39.8645,39.7714,39.8552,68980.0
2022-05-17 10:50:00,42.79,42.84,42.7,42.75,51471.0,39.8366,39.8832,39.7528,39.7994,51471.0
2022-05-17 10:55:00,42.75,42.93,42.73,42.92,74105.0,39.7994,39.9669,39.7807,39.9576,74105.0
2022-05-17 11:00:00,42.92,43.12,42.9,43.12,63591.0,39.9576,40.1438,39.939,40.1438,63591.0
2022-05-17 11:05:00,43.12,43.15,42.98,43.08,110544.0,40.1438,40.1718,40.0135,40.1066,110544.0
2022-05-17 11:10:00,43.09,43.1,42.95,43.0,66734.0,40.1159,40.1252,39.9856,40.0321,66734.0
2022-05-17 11:15:00,43.0,43.11,42.93,43.07,76193.0,40.0321,40.1345,39.9669,40.0973,76193.0
2022-05-17 11:20:00,43.07,43.07,42.9,42.95,62884.0,40.0973,40.0973,39.939,39.9856,62884.0
2022-05-17 11:25:00,42.94,43.01,42.94,42.98,48229.0,39.9762,40.0414,39.9762,40.0135,48229.0
2022-05-17 11:30:00,42.98,43.07,42.92,43.01,92644.0,40.0135,40.0973,39.9576,40.0414,92644.0
2022-05-17 11:35:00,43.0,43.02,42.9,42.93,80214.0,40.0321,40.0507,39.939,39.9669,80214.0
2022-05-17 11:40:00,42.94,43.0,42.91,42.91,71513.0,39.9762,40.0321,39.9483,39.9483,71513.0
2022-05-17 11:45:00,42.92,42.94,42.81,42.87,97097.0,39.9576,39.9762,39.8552,39.9111,97097.0
2022-05-17 11:50:00,42.88,42.94,42.87,42.93,38945.0,39.9204,39.9762,39.9111,39.9669,38945.0
2022-05-17 11:55:00,42.93,42.96,42.82,42.95,62347.0,39.9669,39.9949,39.8645,39.9856,62347.0
2022-05-17 12:00:00,42.95,43.1,42.93,43.06,56340.0,39.9856,40.1252,39.9669,40.088,56340.0
2022-05-17 12:05:00,43.07,43.08,42.87,42.89,67582.0,40.0973,40.1066,39.9111,39.9297,67582.0
2022-05-17 12:10:00,42.88,43.0,42.86,42.98,46736.0,39.9204,40.0321,39.9018,40.0135,46736.0
2022-05-17 12:15:00,42.98,43.14,42.98,43.13,48569.0,40.0135,40.1624,40.0135,40.1531,48569.0
2022-05-17 12:20:00,43.12,43.19,43.11,43.17,56637.0,40.1438,40.209,40.1345,40.1904,56637.0
2022-05-17 12:25:00,43.18,43.23,43.1,43.11,56693.0,40.1997,40.2462,40.1252,40.1345,56693.0
2022-05-17 12:30:00,43.11,43.12,43.04,43.09,35877.0,40.1345,40.1438,40.0693,40.1159,35877.0
2022-05-17 12:35:00,43.09,43.15,43.07,43.15,30935.0,40.1159,40.1718,40.0973,40.1718,30935.0
2022-05-17 12:40:00,43.16,43.25,43.14,43.21,74597.0,40.1811,40.2649,40.1624,40.2276,74597.0
2022-05-17 12:45:00,43.22,43.35,43.21,43.25,74565.0,40.2369,40.358,40.2276,40.2649,74565.0
2022-05-17 12:50:00,43.25,43.26,43.17,43.19,34417.0,40.2649,40.2742,40.1904,40.209,34417.0
2022-05-17 12:55:00,43.19,43.28,43.18,43.26,40977.0,40.209,40.2928,40.1997,40.2742,40977.0
2022-05-17 13:00:00,43.26,43.26,43.16,43.23,67299.0,40.2742,40.2742,40.1811,40.2462,67299.0
2022-05-17 13:05:00,43.23,43.25,43.18,43.19,37504.0,40.2462,40.2649,40.1997,40.209,37504.0
2022-05-17 13:10:00,43.2,43.26,43.16,43.2,24810.0,40.2183,40.2742,40.1811,40.2183,24810.0
2022-05-17 13:15:00,43.21,43.28,43.19,43.2,35207.0,40.2276,40.2928,40.209,40.2183,35207.0
2022-05-17 13:20:00,43.2,43.25,43.12,43.13,74911.0,40.2183,40.2649,40.1438,40.1531,74911.0
2022-05-17 13:25:00,43.13,43.2,43.08,43.13,32200.0,40.1531,40.2183,40.1066,40.1531,32200.0
2022-05-17 13:30:00,43.12,43.23,43.11,43.21,57952.0,40.1438,40.2462,40.1345,40.2276,57952.0
2022-05-17 13:35:00,43.21,43.3,43.18,43.29,89200.0,40.2276,40.3114,40.1997,40.3021,89200.0
2022-05-17 13:40:00,43.3,43.38,43.28,43.33,90849.0,40.3114,40.3859,40.2928,40.3393,90849.0
2022-05-17 13:45:00,43.33,43.43,43.3,43.35,129654.0,40.3393,40.4324,40.3114,40.358,129654.0
2022-05-17 13:50:00,43.34,43.39,43.28,43.32,68262.0,40.3486,40.3952,40.2928,40.33,68262.0
2022-05-17 13:55:00,43.32,43.32,43.14,43.16,147256.0,40.33,40.33,40.1624,40.1811,147256.0
2022-05-17 14:00:00,43.17,43.25,43.12,43.17,154351.0,40.1904,40.2649,40.1438,40.1904,154351.0
2022-05-17 14:05:00,43.18,43.25,43.08,43.24,103721.0,40.1997,40.2649,40.1066,40.2555,103721.0
2022-05-17 14:10:00,43.23,43.24,42.95,43.05,116075.0,40.2462,40.2555,39.9856,40.0787,116075.0
2022-05-17 14:15:00,43.05,43.05,42.87,42.93,94235.0,40.0787,40.0787,39.9111,39.9669,94235.0
2022-05-17 14:20:00,42.91,42.91,42.66,42.78,134082.0,39.9483,39.9483,39.7156,39.8273,134082.0
2022-05-17 14:25:00,42.76,42.87,42.69,42.78,95602.0,39.8087,39.9111,39.7435,39.8273,95602.0
2022-05-17 14:30:00,42.77,42.87,42.69,42.7,74325.0,39.818,39.9111,39.7435,39.7528,74325.0
2022-05-17 14:35:00,42.7,42.79,42.62,42.78,69546.0,39.7528,39.8366,39.6783,39.8273,69546.0
2022-05-17 14:40:00,42.78,42.88,42.69,42.82,78528.0,39.8273,39.9204,39.7435,39.8645,78528.0
2022-05-17 14:45:00,42.82,42.97,42.77,42.93,61025.0,39.8645,40.0042,39.818,39.9669,61025.0
2022-05-17 14:50:00,42.93,42.98,42.86,42.9,82291.0,39.9669,40.0135,39.9018,39.939,82291.0
2022-05-17 14:55:00,42.89,42.96,42.85,42.91,54133.0,39.9297,39.9949,39.8925,39.9483,54133.0
2022-05-17 15:00:00,42.91,43.03,42.88,42.99,79119.0,39.9483,40.06,39.9204,40.0228,79119.0
2022-05-17 15:05:00,42.99,43.03,42.91,42.96,120576.0,40.0228,40.06,39.9483,39.9949,120576.0
2022-05-17 15:10:00,42.96,42.97,42.87,42.87,66435.0,39.9949,40.0042,39.9111,39.9111,66435.0
2022-05-17 15:15:00,42.88,43.01,42.86,42.99,91974.0,39.9204,40.0414,39.9018,40.0228,91974.0
2022-05-17 15:20:00,43.0,43.05,42.96,42.97,98672.0,40.0321,40.0787,39.9949,40.0042,98672.0
2022-05-17 15:25:00,42.97,43.01,42.94,42.95,90974.0,40.0042,40.0414,39.9762,39.9856,90974.0
2022-05-17 15:30:00,42.95,43.0,42.91,42.98,118569.0,39.9856,40.0321,39.9483,40.0135,118569.0
2022-05-17 15:35:00,42.98,42.99,42.9,42.92,97874.0,40.0135,40.0228,39.939,39.9576,97874.0
2022-05-17 15:40:00,42.91,42.98,42.9,42.94,108232.0,39.9483,40.0135,39.939,39.9762,108232.0
2022-05-17 15:45:00,42.94,42.97,42.84,42.88,213851.0,39.9762,40.0042,39.8832,39.9204,213851.0
2022-05-17 15:50:00,42.88,42.97,42.87,42.91,293043.0,39.9204,40.0042,39.9111,39.9483,293043.0
2022-05-17 15:55:00,42.91,42.97,42.86,42.97,403877.0,39.9483,40.0042,39.9018,40.0042,403877.0
2022-05-18 09:30:00,43.34,43.52,42.59,42.69,307446.0,40.3486,40.5162,39.6504,39.7435,307446.0
2022-05-18 09:35:00,42.7,42.82,42.55,42.55,108518.0,39.7528,39.8645,39.6132,39.6132,108518.0
2022-05-18 09:40:00,42.55,42.83,42.51,42.8,135213.0,39.6132,39.8738,39.5759,39.8459,135213.0
2022-05-18 09:45:00,42.8,43.12,42.75,43.07,101026.0,39.8459,40.1438,39.7994,40.0973,101026.0
2022-05-18 09:50:00,43.06,43.07,42.79,42.83,60363.0,40.088,40.0973,39.8366,39.8738,60363.0
2022-05-18 09:55:00,42.83,42.9,42.63,42.7,39471.0,39.8738,39.939,39.6876,39.7528,39471.0
2022-05-18 10:00:00,42.7,42.84,42.65,42.77,48518.0,39.7528,39.8832,39.7063,39.818,48518.0
2022-05-18 10:05:00,42.78,42.79,42.58,42.63,83915.0,39.8273,39.8366,39.6411,39.6876,83915.0
2022-05-18 10:10:00,42.61,42.65,42.5,42.53,52742.0,39.669,39.7063,39.5666,39.5945,52742.0
2022-05-18 10:15:00,42.52,42.54,42.42,42.45,67622.0,39.5852,39.6039,39.4921,39.5201,67622.0
2022-05-18 10:20:00,42.44,42.56,42.42,42.44,65291.0,39.5108,39.6225,39.4921,39.5108,65291.0
2022-05-18 10:25:00,42.44,42.45,42.19,42.24,100257.0,39.5108,39.5201,39.278,39.3246,100257.0
2022-05-18 10:30:00,42.23,42.37,42.18,42.26,78870.0,39.3153,39.4456,39.2687,39.3432,78870.0
2022-05-18 10:35:00,42.26,42.26,42.08,42.23,120519.0,39.3432,39.3432,39.1756,39.3153,120519.0
2022-05-18 10:40:00,42.23,42.39,42.2,42.22,81589.0,39.3153,39.4642,39.2873,39.3059,81589.0
2022-05-18 10:45:00,42.22,42.31,42.15,42.19,92062.0,39.3059,39.3897,39.2408,39.278,92062.0
2022-05-18 10:50:00,42.19,42.2,42.01,42.07,154767.0,39.278,39.2873,39.1104,39.1663,154767.0
2022-05-18 10:55:00,42.06,42.25,42.04,42.2,69898.0,39.157,39.3339,39.1384,39.2873,69898.0
2022-05-18 11:00:00,42.2,42.2,42.05,42.08,63692.0,39.2873,39.2873,39.1477,39.1756,63692.0
2022-05-18 11:05:00,42.08,42.11,41.92,41.93,67841.0,39.1756,39.2035,39.0267,39.036,67841.0
2022-05-18 11:10:00,41.92,41.93,41.85,41.88,29732.0,39.0267,39.036,38.9615,38.9894,29732.0
2022-05-18 11:15:00,41.88,41.9,41.62,41.64,107364.0,38.9894,39.008,38.7474,38.766,107364.0
2022-05-18 11:20:00,41.64,41.65,41.44,41.5,109404.0,38.766,38.7753,38.5798,38.6356,109404.0
2022-05-18 11:25:00,41.49,41.53,41.41,41.51,69986.0,38.6263,38.6636,38.5519,38.6449,69986.0
2022-05-18 11:30:00,41.51,41.6,41.45,41.54,87830.0,38.6449,38.7287,38.5891,38.6729,87830.0
2022-05-18 11:35:00,41.54,41.62,41.49,41.56,76433.0,38.6729,38.7474,38.6263,38.6915,76433.0
2022-05-18 11:40:00,41.56,41.65,41.5,41.58,76167.0,38.6915,38.7753,38.6356,38.7101,76167.0
2022-05-18 11:45:00,41.57,41.57,41.35,41.44,148869.0,38.7008,38.7008,38.496,38.5798,148869.0
2022-05-18 11:50:00,41.44,41.55,41.37,41.38,82763.0,38.5798,38.6822,38.5146,38.5239,82763.0
2022-05-18 11:55:00,41.38,41.51,41.36,41.46,79570.0,38.5239,38.6449,38.5053,38.5984,79570.0
2022-05-18 12:00:00,41.47,41.47,41.35,41.35,53277.0,38.6077,38.6077,38.496,38.496,53277.0
2022-05-18 12:05:00,41.34,41.34,41.1,41.15,117127.0,38.4867,38.4867,38.2632,38.3098,117127.0
2022-05-18 12:10:00,41.15,41.4,41.09,41.38,58408.0,38.3098,38.5425,38.2539,38.5239,58408.0
2022-05-18 12:15:00,41.38,41.57,41.34,41.38,63729.0,38.5239,38.7008,38.4867,38.5239,63729.0
2022-05-18 12:20:00,41.39,41.41,41.07,41.08,68848.0,38.5332,38.5519,38.2353,38.2446,68848.0
2022-05-18 12:25:00,41.07,41.15,41.05,41.08,75221.0,38.2353,38.3098,38.2167,38.2446,75221.0
2022-05-18 12:30:00,41.08,41.18,41.03,41.15,60445.0,38.2446,38.3377,38.1981,38.3098,60445.0
2022-05-18 12:35:00,41.17,41.27,41.1,41.21,70521.0,38.3284,38.4215,38.2632,38.3657,70521.0
2022-05-18 12:40:00,41.21,41.23,41.13,41.14,49971.0,38.3657,38.3843,38.2912,38.3005,49971.0
2022-05-18 12:45:00,41.14,41.32,41.12,41.32,36975.0,38.3005,38.4681,38.2819,38.4681,36975.0
2022-05-18 12:50:00,41.33,41.41,41.32,41.33,35214.0,38.4774,38.5519,38.4681,38.4774,35214.0
2022-05-18 12:55:00,41.33,41.4,41.29,41.32,47324.0,38.4774,38.5425,38.4401,38.4681,47324.0
2022-05-18 13:00:00,41.31,41.33,41.14,41.17,48911.0,38.4588,38.4774,38.3005,38.3284,48911.0
2022-05-18 13:05:00,41.16,41.19,41.01,41.03,59517.0,38.3191,38.347,38.1795,38.1981,59517.0
2022-05-18 13:10:00,41.04,41.06,40.94,40.95,71858.0,38.2074,38.226,38.1143,38.1236,71858.0
2022-05-18 13:15:00,40.95,40.96,40.87,40.93,51508.0,38.1236,38.1329,38.0491,38.105,51508.0
2022-05-18 13:20:00,40.92,41.03,40.9,40.91,41242.0,38.0957,38.1981,38.0771,38.0864,41242.0
2022-05-18 13:25:00,40.92,41.03,40.88,41.02,45217.0,38.0957,38.1981,38.0584,38.1888,45217.0
2022-05-18 13:30:00,41.02,41.18,41.01,41.07,48100.0,38.1888,38.3377,38.1795,38.2353,48100.0
2022-05-18 13:35:00,41.07,41.12,41.0,41.09,62436.0,38.2353,38.2819,38.1701,38.2539,62436.0
2022-05-18 13:40:00,41.09,41.1,40.87,40.9,60625.0,38.2539,38.2632,38.0491,38.0771,60625.0
2022-05-18 13:45:00,40.9,40.91,40.74,40.78,89044.0,38.0771,38.0864,37.9281,37.9653,89044.0
2022-05-18 13:50:00,40.78,40.88,40.77,40.85,66947.0,37.9653,38.0584,37.956,38.0305,66947.0
2022-05-18 13:55:00,40.84,40.91,40.76,40.87,46344.0,38.0212,38.0864,37.9467,38.0491,46344.0
2022-05-18 14:00:00,40.88,40.97,40.79,40.86,68743.0,38.0584,38.1422,37.9746,38.0398,68743.0
2022-05-18 14:05:00,40.86,40.91,40.81,40.88,57670.0,38.0398,38.0864,37.9933,38.0584,57670.0
2022-05-18 14:10:00,40.88,40.93,40.75,40.77,67217.0,38.0584,38.105,37.9374,37.956,67217.0
2022-05-18 14:15:00,40.78,40.94,40.68,40.88,60508.0,37.9653,38.1143,37.8722,38.0584,60508.0
2022-05-18 14:20:00,40.87,40.92,40.79,40.8,38867.0,38.0491,38.0957,37.9746,37.984,38867.0
2022-05-18 14:25:00,40.8,41.0,40.79,40.99,91594.0,37.984,38.1701,37.9746,38.1608,91594.0
2022-05-18 14:30:00,40.99,40.99,40.76,40.79,71456.0,38.1608,38.1608,37.9467,37.9746,71456.0
2022-05-18 14:35:00,40.78,40.79,40.64,40.68,46095.0,37.9653,37.9746,37.835,37.8722,46095.0
2022-05-18 14:40:00,40.68,40.73,40.58,40.62,76211.0,37.8722,37.9188,37.7791,37.8164,76211.0
2022-05-18 14:45:00,40.62,40.69,40.52,40.69,73703.0,37.8164,37.8815,37.7233,37.8815,73703.0
2022-05-18 14:50:00,40.69,40.79,40.67,40.76,71407.0,37.8815,37.9746,37.8629,37.9467,71407.0
2022-05-18 14:55:00,40.76,40.84,40.64,40.68,59333.0,37.9467,38.0212,37.835,37.8722,59333.0
2022-05-18 15:00:00,40.66,40.8,40.66,40.79,52163.0,37.8536,37.984,37.8536,37.9746,52163.0
2022-05-18 15:05:00,40.79,40.86,40.76,40.79,51792.0,37.9746,38.0398,37.9467,37.9746,51792.0
2022-05-18 15:10:00,40.77,40.93,40.77,40.8,83654.0,37.956,38.105,37.956,37.984,83654.0
2022-05-18 15:15:00,40.81,40.89,40.77,40.83,71388.0,37.9933,38.0677,37.956,38.0119,71388.0
2022-05-18 15:20:00,40.82,40.91,40.72,40.78,83744.0,38.0026,38.0864,37.9095,37.9653,83744.0
2022-05-18 15:25:00,40.77,40.82,40.7,40.8,110044.0,37.956,38.0026,37.8909,37.984,110044.0
2022-05-18 15:30:00,40.79,40.86,40.74,40.83,96832.0,37.9746,38.0398,37.9281,38.0119,96832.0
2022-05-18 15:35:00,40.82,41.1,40.77,41.04,149183.0,38.0026,38.2632,37.956,38.2074,149183.0
2022-05-18 15:40:00,41.03,41.06,40.91,40.98,138580.0,38.1981,38.226,38.0864,38.1515,138580.0
2022-05-18 15:45:00,40.98,41.05,40.9,40.97,172679.0,38.1515,38.2167,38.0771,38.1422,172679.0
2022-05-18 15:50:00,40.98,41.14,40.97,41.07,348158.0,38.1515,38.3005,38.1422,38.2353,348158.0
2022-05-18 15:55:00,41.07,41.21,41.07,41.16,477135.0,38.2353,38.3657,38.2353,38.3191,477135.0
2022-05-19 09:30:00,40.04,40.95,40.04,40.88,314723.0,37.2764,38.1236,37.2764,38.0584,314723.0
2022-05-19 09:35:00,40.88,41.15,40.76,41.12,80582.0,38.0584,38.3098,37.9467,38.2819,80582.0
2022-05-19 09:40:00,41.13,41.42,41.08,41.23,207160.0,38.2912,38.5612,38.2446,38.3843,207160.0
2022-05-19 09:45:00,41.2,41.24,40.59,40.67,99648.0,38.3563,38.3936,37.7884,37.8629,99648.0
2022-05-19 09:50:00,40.68,40.7,40.44,40.69,92923.0,37.8722,37.8909,37.6488,37.8815,92923.0
2022-05-19 09:55:00,40.67,40.83,40.34,40.41,83615.0,37.8629,38.0119,37.5557,37.6209,83615.0
2022-05-19 10:00:00,40.42,40.53,40.34,40.43,188955.0,37.6302,37.7326,37.5557,37.6395,188955.0
2022-05-19 10:05:00,40.43,40.55,40.24,40.29,76526.0,37.6395,37.7512,37.4626,37.5092,76526.0
2022-05-19 10:10:00,40.29,40.66,40.23,40.61,62876.0,37.5092,37.8536,37.4533,37.8071,62876.0
2022-05-19 10:15:00,40.62,40.73,40.53,40.62,63752.0,37.8164,37.9188,37.7326,37.8164,63752.0
2022-05-19 10:20:00,40.62,40.75,40.53,40.68,73167.0,37.8164,37.9374,37.7326,37.8722,73167.0
2022-05-19 10:25:00,40.67,40.68,40.4,40.45,78320.0,37.8629,37.8722,37.6116,37.6581,78320.0
2022-05-19 10:30:00,40.43,40.46,40.27,40.37,44014.0,37.6395,37.6674,37.4905,37.5836,44014.0
2022-05-19 10:35:00,40.38,40.49,40.15,40.31,99623.0,37.5929,37.6953,37.3788,37.5278,99623.0
2022-05-19 10:40:00,40.3,40.3,40.1,40.25,108255.0,37.5185,37.5185,37.3323,37.4719,108255.0
2022-05-19 10:45:00,40.29,40.37,40.06,40.1,88280.0,37.5092,37.5836,37.295,37.3323,88280.0
2022-05-19 10:50:00,40.11,40.19,40.03,40.14,199251.0,37.3416,37.4161,37.2671,37.3695,199251.0
2022-05-19 10:55:00,40.15,40.25,40.0,40.03,163860.0,37.3788,37.4719,37.2392,37.2671,163860.0
2022-05-19 11:00:00,40.03,40.46,40.01,40.41,84668.0,37.2671,37.6674,37.2485,37.6209,84668.0
2022-05-19 11:05:00,40.41,40.43,40.16,40.25,64399.0,37.6209,37.6395,37.3881,37.4719,64399.0
2022-05-19 11:10:00,40.23,40.46,40.23,40.28,68406.0,37.4533,37.6674,37.4533,37.4998,68406.0
2022-05-19 11:15:00,40.28,40.4,40.24,40.3,114705.0,37.4998,37.6116,37.4626,37.5185,114705.0
2022-05-19 11:20:00,40.29,40.38,40.19,40.35,215231.0,37.5092,37.5929,37.4161,37.565,215231.0
2022-05-19 11:25:00,40.36,40.44,40.29,40.36,127903.0,37.5743,37.6488,37.5092,37.5743,127903.0
2022-05-19 11:30:00,40.37,40.54,40.34,40.51,68995.0,37.5836,37.7419,37.5557,37.714,68995.0
2022-05-19 11:35:00,40.52,40.64,40.47,40.6,135287.0,37.7233,37.835,37.6767,37.7978,135287.0
2022-05-19 11:40:00,40.59,40.74,40.59,40.66,94491.0,37.7884,37.9281,37.7884,37.8536,94491.0
2022-05-19 11:45:00,40.65,40.79,40.61,40.76,93274.0,37.8443,37.9746,37.8071,37.9467,93274.0
2022-05-19 11:50:00,40.76,40.78,40.67,40.71,100427.0,37.9467,37.9653,37.8629,37.9002,100427.0
2022-05-19 11:55:00,40.7,40.71,40.6,40.66,76645.0,37.8909,37.9002,37.7978,37.8536,76645.0
2022-05-19 12:00:00,40.66,40.7,40.53,40.65,69269.0,37.8536,37.8909,37.7326,37.8443,69269.0
2022-05-19 12:05:00,40.65,40.69,40.55,40.64,68085.0,37.8443,37.8815,37.7512,37.835,68085.0
2022-05-19 12:10:00,40.64,40.78,40.62,40.68,160679.0,37.835,37.9653,37.8164,37.8722,160679.0
2022-05-19 12:15:00,40.69,40.78,40.61,40.64,107071.0,37.8815,37.9653,37.8071,37.835,107071.0
2022-05-19 12:20:00,40.65,40.65,40.44,40.48,112530.0,37.8443,37.8443,37.6488,37.686,112530.0
2022-05-19 12:25:00,40.48,40.57,40.4,40.54,117776.0,37.686,37.7698,37.6116,37.7419,117776.0
2022-05-19 12:30:00,40.55,40.64,40.47,40.48,80647.0,37.7512,37.835,37.6767,37.686,80647.0
2022-05-19 12:35:00,40.48,40.48,40.2,40.22,79592.0,37.686,37.686,37.4254,37.444,79592.0
2022-05-19 12:40:00,40.22,40.26,40.1,40.19,120095.0,37.444,37.4812,37.3323,37.4161,120095.0
2022-05-19 12:45:00,40.18,40.23,40.15,40.21,52782.0,37.4067,37.4533,37.3788,37.4347,52782.0
2022-05-19 12:50:00,40.21,40.29,40.21,40.25,144957.0,37.4347,37.5092,37.4347,37.4719,144957.0
2022-05-19 12:55:00,40.24,40.29,40.18,40.28,119105.0,37.4626,37.5092,37.4067,37.4998,119105.0
2022-05-19 13:00:00,40.28,40.42,40.28,40.41,57021.0,37.4998,37.6302,37.4998,37.6209,57021.0
2022-05-19 13:05:00,40.42,40.57,40.39,40.5,87548.0,37.6302,37.7698,37.6023,37.7047,87548.0
2022-05-19 13:10:00,40.51,40.52,40.23,40.28,90548.0,37.714,37.7233,37.4533,37.4998,90548.0
2022-05-19 13:15:00,40.28,40.34,40.21,40.34,45345.0,37.4998,37.5557,37.4347,37.5557,45345.0
2022-05-19 13:20:00,40.35,40.5,40.3,40.47,72279.0,37.565,37.7047,37.5185,37.6767,72279.0
2022-05-19 13:25:00,40.48,40.61,40.43,40.44,84342.0,37.686,37.8071,37.6395,37.6488,84342.0
2022-05-19 13:30:00,40.44,40.58,40.4,40.54,74034.0,37.6488,37.7791,37.6116,37.7419,74034.0
2022-05-19 13:35:00,40.53,40.65,40.45,40.63,58212.0,37.7326,37.8443,37.6581,37.8257,58212.0
2022-05-19 13:40:00,40.63,40.63,40.5,40.55,60051.0,37.8257,37.8257,37.7047,37.7512,60051.0
2022-05-19 13:45:00,40.55,40.59,40.28,40.33,65275.0,37.7512,37.7884,37.4998,37.5464,65275.0
2022-05-19 13:50:00,40.33,40.89,40.32,40.89,118988.0,37.5464,38.0677,37.5371,38.0677,118988.0
2022-05-19 13:55:00,40.89,40.93,40.81,40.87,131977.0,38.0677,38.105,37.9933,38.0491,131977.0
2022-05-19 14:00:00,40.86,41.03,40.86,41.01,118267.0,38.0398,38.1981,38.0398,38.1795,118267.0
2022-05-19 14:05:00,41.0,41.04,40.87,40.98,129173.0,38.1701,38.2074,38.0491,38.1515,129173.0
2022-05-19 14:10:00,40.98,41.06,40.86,40.94,106265.0,38.1515,38.226,38.0398,38.1143,106265.0
2022-05-19 14:15:00,40.94,41.03,40.91,40.95,139012.0,38.1143,38.1981,38.0864,38.1236,139012.0
2022-05-19 14:20:00,40.95,41.15,40.89,41.11,87132.0,38.1236,38.3098,38.0677,38.2726,87132.0
2022-05-19 14:25:00,41.12,41.15,40.99,41.09,78888.0,38.2819,38.3098,38.1608,38.2539,78888.0
2022-05-19 14:30:00,41.08,41.14,40.98,41.05,77563.0,38.2446,38.3005,38.1515,38.2167,77563.0
2022-05-19 14:35:00,41.05,41.2,40.99,41.14,89099.0,38.2167,38.3563,38.1608,38.3005,89099.0
2022-05-19 14:40:00,41.13,41.2,40.97,41.18,84001.0,38.2912,38.3563,38.1422,38.3377,84001.0
2022-05-19 14:45:00,41.19,41.26,41.16,41.22,105677.0,38.347,38.4122,38.3191,38.375,105677.0
2022-05-19 14:50:00,41.22,41.3,41.16,41.23,102388.0,38.375,38.4494,38.3191,38.3843,102388.0
2022-05-19 14:55:00,41.23,41.24,41.07,41.14,78762.0,38.3843,38.3936,38.2353,38.3005,78762.0
2022-05-19 15:00:00,41.15,41.33,41.13,41.29,115036.0,38.3098,38.4774,38.2912,38.4401,115036.0
2022-05-19 15:05:00,41.29,41.3,41.15,41.15,81861.0,38.4401,38.4494,38.3098,38.3098,81861.0
2022-05-19 15:10:00,41.15,41.15,41.02,41.09,133239.0,38.3098,38.3098,38.1888,38.2539,133239.0
2022-05-19 15:15:00,41.08,41.13,40.96,41.01,87907.0,38.2446,38.2912,38.1329,38.1795,87907.0
2022-05-19 15:20:00,41.01,41.11,40.94,40.95,100627.0,38.1795,38.2726,38.1143,38.1236,100627.0
2022-05-19 15:25:00,40.95,41.02,40.87,40.9,109665.0,38.1236,38.1888,38.0491,38.0771,109665.0
2022-05-19 15:30:00,40.89,40.98,40.82,40.89,139422.0,38.0677,38.1515,38.0026,38.0677,139422.0
2022-05-19 15:35:00,40.88,40.9,40.77,40.89,136229.0,38.0584,38.0771,37.956,38.0677,136229.0
2022-05-19 15:40:00,40.89,41.15,40.88,41.15,146628.0,38.0677,38.3098,38.0584,38.3098,146628.0
2022-05-19 15:45:00,41.16,41.23,41.02,41.12,367465.0,38.3191,38.3843,38.1888,38.2819,367465.0
2022-05-19 15:50:00,41.1,41.13,40.82,40.93,516688.0,38.2632,38.2912,38.0026,38.105,516688.0
2022-05-19 15:55:00,40.93,40.98,40.84,40.85,609231.0,38.105,38.1515,38.0212,38.0305,609231.0
2022-05-20 09:30:00,41.39,41.8,41.39,41.63,304932.0,38.5332,38.9149,38.5332,38.7567,304932.0
2022-05-20 09:35:00,41.64,42.05,41.58,42.03,166141.0,38.766,39.1477,38.7101,39.1291,166141.0
2022-05-20 09:40:00,42.04,42.07,41.77,41.84,96074.0,39.1384,39.1663,38.887,38.9522,96074.0
2022-05-20 09:45:00,41.86,41.86,41.51,41.55,83011.0,38.9708,38.9708,38.6449,38.6822,83011.0
2022-05-20 09:50:00,41.54,41.77,41.51,41.66,51942.0,38.6729,38.887,38.6449,38.7846,51942.0
2022-05-20 09:55:00,41.66,41.78,41.54,41.7,113185.0,38.7846,38.8963,38.6729,38.8218,113185.0
2022-05-20 10:00:00,41.68,41.76,41.51,41.54,71786.0,38.8032,38.8777,38.6449,38.6729,71786.0
2022-05-20 10:05:00,41.55,41.61,41.35,41.41,57162.0,38.6822,38.738,38.496,38.5519,57162.0
2022-05-20 10:10:00,41.41,41.41,41.19,41.34,85232.0,38.5519,38.5519,38.347,38.4867,85232.0
2022-05-20 10:15:00,41.36,41.41,41.25,41.29,78668.0,38.5053,38.5519,38.4029,38.4401,78668.0
2022-05-20 10:20:00,41.3,41.34,41.15,41.32,60015.0,38.4494,38.4867,38.3098,38.4681,60015.0
2022-05-20 10:25:00,41.33,41.48,41.3,41.48,133200.0,38.4774,38.617,38.4494,38.617,133200.0
2022-05-20 10:30:00,41.49,41.63,41.46,41.53,113040.0,38.6263,38.7567,38.5984,38.6636,113040.0
2022-05-20 10:35:00,41.52,41.52,41.32,41.4,63441.0,38.6543,38.6543,38.4681,38.5425,63441.0
2022-05-20 10:40:00,41.4,41.44,41.29,41.35,102443.0,38.5425,38.5798,38.4401,38.496,102443.0
2022-05-20 10:45:00,41.36,41.39,41.22,41.28,83840.0,38.5053,38.5332,38.375,38.4308,83840.0
2022-05-20 10:50:00,41.28,41.31,41.02,41.12,52447.0,38.4308,38.4588,38.1888,38.2819,52447.0
2022-05-20 10:55:00,41.12,41.15,41.0,41.0,60641.0,38.2819,38.3098,38.1701,38.1701,60641.0
2022-05-20 11:00:00,41.01,41.07,40.99,41.01,107861.0,38.1795,38.2353,38.1608,38.1795,107861.0
2022-05-20 11:05:00,41.01,41.02,40.86,40.96,54616.0,38.1795,38.1888,38.0398,38.1329,54616.0
2022-05-20 11:10:00,40.96,41.0,40.76,40.88,77747.0,38.1329,38.1701,37.9467,38.0584,77747.0
2022-05-20 11:15:00,40.91,40.92,40.7,40.74,68061.0,38.0864,38.0957,37.8909,37.9281,68061.0
2022-05-20 11:20:00,40.74,40.85,40.7,40.76,78607.0,37.9281,38.0305,37.8909,37.9467,78607.0
2022-05-20 11:25:00,40.76,41.01,40.73,40.97,89624.0,37.9467,38.1795,37.9188,38.1422,89624.0
2022-05-20 11:30:00,40.97,41.12,40.96,41.07,68879.0,38.1422,38.2819,38.1329,38.2353,68879.0
2022-05-20 11:35:00,41.09,41.11,40.97,41.04,104508.0,38.2539,38.2726,38.1422,38.2074,104508.0
2022-05-20 11:40:00,41.03,41.2,41.02,41.09,68049.0,38.1981,38.3563,38.1888,38.2539,68049.0
2022-05-20 11:45:00,41.09,41.33,41.07,41.3,89887.0,38.2539,38.4774,38.2353,38.4494,89887.0
2022-05-20 11:50:00,41.32,41.52,41.29,41.37,105683.0,38.4681,38.6543,38.4401,38.5146,105683.0
2022-05-20 11:55:00,41.36,41.47,41.31,41.32,89901.0,38.5053,38.6077,38.4588,38.4681,89901.0
2022-05-20 12:00:00,41.3,41.37,41.16,41.2,55233.0,38.4494,38.5146,38.3191,38.3563,55233.0
2022-05-20 12:05:00,41.21,41.33,41.09,41.09,53923.0,38.3657,38.4774,38.2539,38.2539,53923.0
2022-05-20 12:10:00,41.09,41.28,41.05,41.22,80027.0,38.2539,38.4308,38.2167,38.375,80027.0
2022-05-20 12:15:00,41.22,41.31,41.15,41.24,63210.0,38.375,38.4588,38.3098,38.3936,63210.0
2022-05-20 12:20:00,41.24,41.26,41.12,41.22,69038.0,38.3936,38.4122,38.2819,38.375,69038.0
2022-05-20 12:25:00,41.23,41.24,41.11,41.2,61685.0,38.3843,38.3936,38.2726,38.3563,61685.0
2022-05-20 12:30:00,41.19,41.24,41.1,41.11,63706.0,38.347,38.3936,38.2632,38.2726,63706.0
2022-05-20 12:35:00,41.11,41.11,40.92,40.97,93628.0,38.2726,38.2726,38.0957,38.1422,93628.0
2022-05-20 12:40:00,40.97,40.99,40.79,40.79,151965.0,38.1422,38.1608,37.9746,37.9746,151965.0
2022-05-20 12:45:00,40.79,40.97,40.73,40.96,101151.0,37.9746,38.1422,37.9188,38.1329,101151.0
2022-05-20 12:50:00,40.96,40.97,40.82,40.86,93100.0,38.1329,38.1422,38.0026,38.0398,93100.0
2022-05-20 12:55:00,40.86,40.93,40.8,40.86,65824.0,38.0398,38.105,37.984,38.0398,65824.0
2022-05-20 13:00:00,40.85,40.86,40.65,40.77,67215.0,38.0305,38.0398,37.8443,37.956,67215.0
2022-05-20 13:05:00,40.76,40.88,40.7,40.72,57200.0,37.9467,38.0584,37.8909,37.9095,57200.0
2022-05-20 13:10:00,40.72,40.77,40.67,40.71,52782.0,37.9095,37.956,37.8629,37.9002,52782.0
2022-05-20 13:15:00,40.72,40.73,40.55,40.59,56847.0,37.9095,37.9188,37.7512,37.7884,56847.0
2022-05-20 13:20:00,40.59,40.68,40.54,40.61,82072.0,37.7884,37.8722,37.7419,37.8071,82072.0
2022-05-20 13:25:00,40.6,40.61,40.46,40.46,59680.0,37.7978,37.8071,37.6674,37.6674,59680.0
2022-05-20 13:30:00,40.46,40.78,40.43,40.77,102886.0,37.6674,37.9653,37.6395,37.956,102886.0
2022-05-20 13:35:00,40.77,40.85,40.72,40.75,58537.0,37.956,38.0305,37.9095,37.9374,58537.0
2022-05-20 13:40:00,40.75,40.88,40.7,40.84,68633.0,37.9374,38.0584,37.8909,38.0212,68633.0
2022-05-20 13:45:00,40.84,40.89,40.76,40.77,83596.0,38.0212,38.0677,37.9467,37.956,83596.0
2022-05-20 13:50:00,40.76,40.89,40.7,40.85,69586.0,37.9467,38.0677,37.8909,38.0305,69586.0
2022-05-20 13:55:00,40.87,40.93,40.79,40.86,84740.0,38.0491,38.105,37.9746,38.0398,84740.0
2022-05-20 14:00:00,40.86,40.87,40.75,40.79,57417.0,38.0398,38.0491,37.9374,37.9746,57417.0
2022-05-20 14:05:00,40.79,40.79,40.63,40.77,105029.0,37.9746,37.9746,37.8257,37.956,105029.0
2022-05-20 14:10:00,40.77,40.83,40.7,40.73,43498.0,37.956,38.0119,37.8909,37.9188,43498.0
2022-05-20 14:15:00,40.73,40.8,40.59,40.62,55515.0,37.9188,37.984,37.7884,37.8164,55515.0
2022-05-20 14:20:00,40.62,40.74,40.56,40.69,85208.0,37.8164,37.9281,37.7605,37.8815,85208.0
2022-05-20 14:25:00,40.67,40.73,40.62,40.66,46969.0,37.8629,37.9188,37.8164,37.8536,46969.0
2022-05-20 14:30:00,40.66,40.71,40.52,40.59,71866.0,37.8536,37.9002,37.7233,37.7884,71866.0
2022-05-20 14:35:00,40.58,40.67,40.58,40.59,52898.0,37.7791,37.8629,37.7791,37.7884,52898.0
2022-05-20 14:40:00,40.59,40.74,40.57,40.73,58089.0,37.7884,37.9281,37.7698,37.9188,58089.0
2022-05-20 14:45:00,40.73,40.76,40.64,40.74,63276.0,37.9188,37.9467,37.835,37.9281,63276.0
2022-05-20 14:50:00,40.74,40.86,40.7,40.81,56096.0,37.9281,38.0398,37.8909,37.9933,56096.0
2022-05-20 14:55:00,40.8,40.85,40.68,40.69,50116.0,37.984,38.0305,37.8722,37.8815,50116.0
2022-05-20 15:00:00,40.69,40.76,40.55,40.59,49974.0,37.8815,37.9467,37.7512,37.7884,49974.0
2022-05-20 15:05:00,40.59,40.65,40.53,40.55,53892.0,37.7884,37.8443,37.7326,37.7512,53892.0
2022-05-20 15:10:00,40.55,40.59,40.51,40.58,56459.0,37.7512,37.7884,37.714,37.7791,56459.0
2022-05-20 15:15:00,40.59,40.7,40.57,40.66,65679.0,37.7884,37.8909,37.7698,37.8536,65679.0
2022-05-20 15:20:00,40.66,40.81,40.62,40.69,94752.0,37.8536,37.9933,37.8164,37.8815,94752.0
2022-05-20 15:25:00,40.69,40.87,40.64,40.84,52666.0,37.8815,38.0491,37.835,38.0212,52666.0
2022-05-20 15:30:00,40.86,40.96,40.75,40.93,126651.0,38.0398,38.1329,37.9374,38.105,126651.0
2022-05-20 15:35:00,40.93,41.08,40.86,41.01,119218.0,38.105,38.2446,38.0398,38.1795,119218.0
2022-05-20 15:40:00,41.0,41.18,40.99,41.05,173488.0,38.1701,38.3377,38.1608,38.2167,173488.0
2022-05-20 15:45:00,41.05,41.16,40.98,41.14,277794.0,38.2167,38.3191,38.1515,38.3005,277794.0
2022-05-20 15:50:00,41.15,41.27,40.97,41.01,277169.0,38.3098,38.4215,38.1422,38.1795,277169.0
2022-05-20 15:55:00,41.01,41.13,40.94,41.13,395633.0,38.1795,38.2912,38.1143,38.2912,395633.0
2022-05-23 09:30:00,41.91,42.05,41.53,41.63,222854.0,39.0173,39.1477,38.6636,38.7567,222854.0
2022-05-23 09:35:00,41.66,41.84,41.49,41.6,61888.0,38.7846,38.9522,38.6263,38.7287,61888.0
2022-05-23 09:40:00,41.59,41.71,41.45,41.71,83397.0,38.7194,38.8311,38.5891,38.8311,83397.0
2022-05-23 09:45:00,41.69,41.99,41.68,41.99,91354.0,38.8125,39.0918,38.8032,39.0918,91354.0
2022-05-23 09:50:00,41.99,42.32,41.99,42.23,122904.0,39.0918,39.399,39.0918,39.3153,122904.0
2022-05-23 09:55:00,42.22,42.25,41.94,42.02,61922.0,39.3059,39.3339,39.0453,39.1197,61922.0
2022-05-23 10:00:00,42.01,42.05,41.77,41.98,85622.0,39.1104,39.1477,38.887,39.0825,85622.0
2022-05-23 10:05:00,41.99,42.28,41.99,42.27,170038.0,39.0918,39.3618,39.0918,39.3525,170038.0
2022-05-23 10:10:00,42.27,42.46,42.21,42.46,102602.0,39.3525,39.5294,39.2966,39.5294,102602.0
2022-05-23 10:15:00,42.46,42.59,42.38,42.56,144045.0,39.5294,39.6504,39.4549,39.6225,144045.0
2022-05-23 10:20:00,42.58,42.67,42.48,42.66,114077.0,39.6411,39.7249,39.548,39.7156,114077.0
2022-05-23 10:25:00,42.67,42.87,42.58,42.86,206624.0,39.7249,39.9111,39.6411,39.9018,206624.0
2022-05-23 10:30:00,42.89,43.08,42.85,43.07,210818.0,39.9297,40.1066,39.8925,40.0973,210818.0
2022-05-23 10:35:00,43.07,43.36,43.06,43.29,282956.0,40.0973,40.3673,40.088,40.3021,282956.0
2022-05-23 10:40:00,43.3,43.31,43.14,43.24,130401.0,40.3114,40.3207,40.1624,40.2555,130401.0
2022-05-23 10:45:00,43.25,43.38,43.14,43.19,125746.0,40.2649,40.3859,40.1624,40.209,125746.0
2022-05-23 10:50:00,43.19,43.25,42.97,43.23,118511.0,40.209,40.2649,40.0042,40.2462,118511.0
2022-05-23 10:55:00,43.23,43.36,43.18,43.33,83825.0,40.2462,40.3673,40.1997,40.3393,83825.0
2022-05-23 11:00:00,43.34,43.43,43.24,43.4,139479.0,40.3486,40.4324,40.2555,40.4045,139479.0
2022-05-23 11:05:00,43.4,43.51,43.38,43.47,177974.0,40.4045,40.5069,40.3859,40.4697,177974.0
2022-05-23 11:10:00,43.47,43.54,43.44,43.51,144013.0,40.4697,40.5348,40.4417,40.5069,144013.0
2022-05-23 11:15:00,43.51,43.54,43.18,43.22,146632.0,40.5069,40.5348,40.1997,40.2369,146632.0
2022-05-23 11:20:00,43.22,43.43,43.18,43.41,190192.0,40.2369,40.4324,40.1997,40.4138,190192.0
2022-05-23 11:25:00,43.41,43.5,43.33,43.43,91955.0,40.4138,40.4976,40.3393,40.4324,91955.0
2022-05-23 11:30:00,43.43,43.56,43.38,43.55,137101.0,40.4324,40.5535,40.3859,40.5441,137101.0
2022-05-23 11:35:00,43.55,43.55,43.32,43.45,116730.0,40.5441,40.5441,40.33,40.451,116730.0
2022-05-23 11:40:00,43.44,43.48,43.39,43.4,110714.0,40.4417,40.479,40.3952,40.4045,110714.0
2022-05-23 11:45:00,43.4,43.41,43.18,43.26,116901.0,40.4045,40.4138,40.1997,40.2742,116901.0
2022-05-23 11:50:00,43.28,43.3,43.17,43.25,91487.0,40.2928,40.3114,40.1904,40.2649,91487.0
2022-05-23 11:55:00,43.25,43.36,43.25,43.33,84750.0,40.2649,40.3673,40.2649,40.3393,84750.0
2022-05-23 12:00:00,43.33,43.49,43.3,43.46,57944.0,40.3393,40.4883,40.3114,40.4604,57944.0
2022-05-23 12:05:00,43.45,43.45,43.33,43.37,56338.0,40.451,40.451,40.3393,40.3766,56338.0
2022-05-23 12:10:00,43.37,43.39,43.26,43.3,57204.0,40.3766,40.3952,40.2742,40.3114,57204.0
2022-05-23 12:15:00,43.3,43.36,43.27,43.36,47272.0,40.3114,40.3673,40.2835,40.3673,47272.0
2022-05-23 12:20:00,43.35,43.53,43.34,43.52,88390.0,40.358,40.5255,40.3486,40.5162,88390.0
2022-05-23 12:25:00,43.52,43.56,43.38,43.48,137468.0,40.5162,40.5535,40.3859,40.479,137468.0
2022-05-23 12:30:00,43.48,43.53,43.39,43.49,83600.0,40.479,40.5255,40.3952,40.4883,83600.0
2022-05-23 12:35:00,43.5,43.55,43.46,43.48,40104.0,40.4976,40.5441,40.4604,40.479,40104.0
2022-05-23 12:40:00,43.48,43.5,43.43,43.48,39825.0,40.479,40.4976,40.4324,40.479,39825.0
2022-05-23 12:45:00,43.48,43.49,43.28,43.28,66222.0,40.479,40.4883,40.2928,40.2928,66222.0
2022-05-23 12:50:00,43.29,43.32,43.18,43.24,102433.0,40.3021,40.33,40.1997,40.2555,102433.0
2022-05-23 12:55:00,43.26,43.36,43.25,43.36,66105.0,40.2742,40.3673,40.2649,40.3673,66105.0
2022-05-23 13:00:00,43.36,43.36,43.27,43.3,60364.0,40.3673,40.3673,40.2835,40.3114,60364.0
2022-05-23 13:05:00,43.29,43.41,43.27,43.38,85558.0,40.3021,40.4138,40.2835,40.3859,85558.0
2022-05-23 13:10:00,43.37,43.41,43.35,43.39,58478.0,40.3766,40.4138,40.358,40.3952,58478.0
2022-05-23 13:15:00,43.39,43.39,43.11,43.18,114721.0,40.3952,40.3952,40.1345,40.1997,114721.0
2022-05-23 13:20:00,43.18,43.24,43.05,43.21,59996.0,40.1997,40.2555,40.0787,40.2276,59996.0
2022-05-23 13:25:00,43.22,43.26,43.19,43.25,53576.0,40.2369,40.2742,40.209,40.2649,53576.0
2022-05-23 13:30:00,43.26,43.43,43.24,43.43,98761.0,40.2742,40.4324,40.2555,40.4324,98761.0
2022-05-23 13:35:00,43.43,43.5,43.33,43.37,84018.0,40.4324,40.4976,40.3393,40.3766,84018.0
2022-05-23 13:40:00,43.37,43.45,43.37,43.43,38579.0,40.3766,40.451,40.3766,40.4324,38579.0
2022-05-23 13:45:00,43.43,43.5,43.4,43.48,59873.0,40.4324,40.4976,40.4045,40.479,59873.0
2022-05-23 13:50:00,43.47,43.54,43.45,43.5,66113.0,40.4697,40.5348,40.451,40.4976,66113.0
2022-05-23 13:55:00,43.5,43.56,43.46,43.55,75311.0,40.4976,40.5535,40.4604,40.5441,75311.0
2022-05-23 14:00:00,43.56,43.6,43.47,43.58,48238.0,40.5535,40.5907,40.4697,40.5721,48238.0
2022-05-23 14:05:00,43.58,43.59,43.5,43.55,60077.0,40.5721,40.5814,40.4976,40.5441,60077.0
2022-05-23 14:10:00,43.56,43.62,43.55,43.62,89553.0,40.5535,40.6093,40.5441,40.6093,89553.0
2022-05-23 14:15:00,43.62,43.78,43.59,43.77,118445.0,40.6093,40.7583,40.5814,40.749,118445.0
2022-05-23 14:20:00,43.77,43.83,43.74,43.82,104119.0,40.749,40.8048,40.721,40.7955,104119.0
2022-05-23 14:25:00,43.82,43.88,43.78,43.82,96825.0,40.7955,40.8514,40.7583,40.7955,96825.0
2022-05-23 14:30:00,43.82,43.87,43.76,43.86,101143.0,40.7955,40.8421,40.7397,40.8327,101143.0
2022-05-23 14:35:00,43.85,43.89,43.81,43.86,59879.0,40.8234,40.8607,40.7862,40.8327,59879.0
2022-05-23 14:40:00,43.86,43.96,43.85,43.96,104550.0,40.8327,40.9258,40.8234,40.9258,104550.0
2022-05-23 14:45:00,43.96,43.96,43.82,43.89,95612.0,40.9258,40.9258,40.7955,40.8607,95612.0
2022-05-23 14:50:00,43.88,43.96,43.78,43.84,139438.0,40.8514,40.9258,40.7583,40.8141,139438.0
2022-05-23 14:55:00,43.84,43.85,43.71,43.74,72904.0,40.8141,40.8234,40.6931,40.721,72904.0
2022-05-23 15:00:00,43.74,43.96,43.74,43.96,180496.0,40.721,40.9258,40.721,40.9258,180496.0
2022-05-23 15:05:00,43.96,43.99,43.87,43.95,152041.0,40.9258,40.9538,40.8421,40.9165,152041.0
2022-05-23 15:10:00,43.95,43.96,43.79,43.92,111836.0,40.9165,40.9258,40.7676,40.8886,111836.0
2022-05-23 15:15:00,43.91,43.94,43.79,43.9,82871.0,40.8793,40.9072,40.7676,40.87,82871.0
2022-05-23 15:20:00,43.9,43.92,43.76,43.79,88414.0,40.87,40.8886,40.7397,40.7676,88414.0
2022-05-23 15:25:00,43.8,43.87,43.74,43.85,113450.0,40.7769,40.8421,40.721,40.8234,113450.0
2022-05-23 15:30:00,43.84,43.95,43.84,43.92,145673.0,40.8141,40.9165,40.8141,40.8886,145673.0
2022-05-23 15:35:00,43.93,43.96,43.84,43.85,157502.0,40.8979,40.9258,40.8141,40.8234,157502.0
2022-05-23 15:40:00,43.84,43.93,43.82,43.86,179131.0,40.8141,40.8979,40.7955,40.8327,179131.0
2022-05-23 15:45:00,43.86,43.88,43.79,43.8,250328.0,40.8327,40.8514,40.7676,40.7769,250328.0
2022-05-23 15:50:00,43.8,43.92,43.76,43.77,430819.0,40.7769,40.8886,40.7397,40.749,430819.0
2022-05-23 15:55:00,43.77,43.82,43.74,43.81,721508.0,40.749,40.7955,40.721,40.7862,721508.0
2022-05-24 09:30:00,42.97,43.3,42.78,42.82,431591.0,40.0042,40.3114,39.8273,39.8645,431591.0
2022-05-24 09:35:00,42.81,43.26,42.8,43.05,141303.0,39.8552,40.2742,39.8459,40.0787,141303.0
2022-05-24 09:40:00,43.07,43.73,43.05,43.69,127024.0,40.0973,40.7117,40.0787,40.6745,127024.0
2022-05-24 09:45:00,43.7,43.8,43.23,43.33,128911.0,40.6838,40.7769,40.2462,40.3393,128911.0
2022-05-24 09:50:00,43.35,43.51,43.28,43.38,117474.0,40.358,40.5069,40.2928,40.3859,117474.0
2022-05-24 09:55:00,43.37,43.4,43.26,43.38,77280.0,40.3766,40.4045,40.2742,40.3859,77280.0
2022-05-24 10:00:00,43.37,43.47,43.13,43.33,145793.0,40.3766,40.4697,40.1531,40.3393,145793.0
2022-05-24 10:05:00,43.3,43.37,43.06,43.12,94730.0,40.3114,40.3766,40.088,40.1438,94730.0
2022-05-24 10:10:00,43.12,43.15,42.91,42.95,109740.0,40.1438,40.1718,39.9483,39.9856,109740.0
2022-05-24 10:15:00,42.91,43.01,42.79,42.82,165105.0,39.9483,40.0414,39.8366,39.8645,165105.0
2022-05-24 10:20:00,42.81,43.15,42.81,42.95,137350.0,39.8552,40.1718,39.8552,39.9856,137350.0
2022-05-24 10:25:00,42.95,43.08,42.9,43.08,78003.0,39.9856,40.1066,39.939,40.1066,78003.0
2022-05-24 10:30:00,43.08,43.08,42.89,42.93,64465.0,40.1066,40.1066,39.9297,39.9669,64465.0
2022-05-24 10:35:00,42.9,43.03,42.83,42.99,92081.0,39.939,40.06,39.8738,40.0228,92081.0
2022-05-24 10:40:00,42.98,42.99,42.73,42.74,103509.0,40.0135,40.0228,39.7807,39.7901,103509.0
2022-05-24 10:45:00,42.73,42.73,42.56,42.6,72395.0,39.7807,39.7807,39.6225,39.6597,72395.0
2022-05-24 10:50:00,42.57,42.73,42.48,42.71,80721.0,39.6318,39.7807,39.548,39.7621,80721.0
2022-05-24 10:55:00,42.72,42.83,42.7,42.81,46290.0,39.7714,39.8738,39.7528,39.8552,46290.0
2022-05-24 11:00:00,42.82,42.89,42.75,42.84,204403.0,39.8645,39.9297,39.7994,39.8832,204403.0
2022-05-24 11:05:00,42.82,42.92,42.79,42.87,74617.0,39.8645,39.9576,39.8366,39.9111,74617.0
2022-05-24 11:10:00,42.86,42.87,42.71,42.75,78212.0,39.9018,39.9111,39.7621,39.7994,78212.0
2022-05-24 11:15:00,42.75,42.83,42.55,42.56,178117.0,39.7994,39.8738,39.6132,39.6225,178117.0
2022-05-24 11:20:00,42.57,42.65,42.45,42.6,64688.0,39.6318,39.7063,39.5201,39.6597,64688.0
2022-05-24 11:25:00,42.59,42.67,42.56,42.64,78114.0,39.6504,39.7249,39.6225,39.697,78114.0
2022-05-24 11:30:00,42.64,42.7,42.54,42.69,71455.0,39.697,39.7528,39.6039,39.7435,71455.0
2022-05-24 11:35:00,42.7,42.78,42.64,42.67,85804.0,39.7528,39.8273,39.697,39.7249,85804.0
2022-05-24 11:40:00,42.68,42.89,42.67,42.88,58738.0,39.7342,39.9297,39.7249,39.9204,58738.0
2022-05-24 11:45:00,42.9,43.07,42.86,43.06,132418.0,39.939,40.0973,39.9018,40.088,132418.0
2022-05-24 11:50:00,43.06,43.07,42.77,42.81,119529.0,40.088,40.0973,39.818,39.8552,119529.0
2022-05-24 11:55:00,42.81,43.0,42.8,42.84,35983.0,39.8552,40.0321,39.8459,39.8832,35983.0
2022-05-24 12:00:00,42.83,42.9,42.74,42.86,55233.0,39.8738,39.939,39.7901,39.9018,55233.0
2022-05-24 12:05:00,42.86,43.0,42.84,42.99,60531.0,39.9018,40.0321,39.8832,40.0228,60531.0
2022-05-24 12:10:00,42.98,43.02,42.92,43.01,56060.0,40.0135,40.0507,39.9576,40.0414,56060.0
2022-05-24 12:15:00,43.02,43.1,42.95,42.95,57030.0,40.0507,40.1252,39.9856,39.9856,57030.0
2022-05-24 12:20:00,42.97,42.98,42.89,42.98,35674.0,40.0042,40.0135,39.9297,40.0135,35674.0
2022-05-24 12:25:00,42.98,43.0,42.85,42.86,64708.0,40.0135,40.0321,39.8925,39.9018,64708.0
2022-05-24 12:30:00,42.87,42.92,42.83,42.87,122106.0,39.9111,39.9576,39.8738,39.9111,122106.0
2022-05-24 12:35:00,42.88,42.9,42.82,42.89,108800.0,39.9204,39.939,39.8645,39.9297,108800.0
2022-05-24 12:40:00,42.9,42.94,42.85,42.92,46346.0,39.939,39.9762,39.8925,39.9576,46346.0
2022-05-24 12:45:00,42.93,43.0,42.89,42.99,51134.0,39.9669,40.0321,39.9297,40.0228,51134.0
2022-05-24 12:50:00,42.98,43.14,42.96,43.14,51625.0,40.0135,40.1624,39.9949,40.1624,51625.0
2022-05-24 12:55:00,43.14,43.18,43.06,43.08,50090.0,40.1624,40.1997,40.088,40.1066,50090.0
2022-05-24 13:00:00,43.05,43.07,42.9,42.96,54120.0,40.0787,40.0973,39.939,39.9949,54120.0
2022-05-24 13:05:00,42.95,43.11,42.95,43.06,49830.0,39.9856,40.1345,39.9856,40.088,49830.0
2022-05-24 13:10:00,43.07,43.15,43.02,43.13,49766.0,40.0973,40.1718,40.0507,40.1531,49766.0
2022-05-24 13:15:00,43.12,43.24,43.08,43.19,82098.0,40.1438,40.2555,40.1066,40.209,82098.0
2022-05-24 13:20:00,43.2,43.24,43.11,43.18,59794.0,40.2183,40.2555,40.1345,40.1997,59794.0
2022-05-24 13:25:00,43.16,43.26,43.12,43.23,49433.0,40.1811,40.2742,40.1438,40.2462,49433.0
2022-05-24 13:30:00,43.23,43.23,43.13,43.18,40598.0,40.2462,40.2462,40.1531,40.1997,40598.0
2022-05-24 13:35:00,43.19,43.28,43.14,43.22,43815.0,40.209,40.2928,40.1624,40.2369,43815.0
2022-05-24 13:40:00,43.23,43.33,43.17,43.19,64688.0,40.2462,40.3393,40.1904,40.209,64688.0
2022-05-24 13:45:00,43.19,43.31,43.18,43.29,50365.0,40.209,40.3207,40.1997,40.3021,50365.0
2022-05-24 13:50:00,43.28,43.32,43.2,43.31,40449.0,40.2928,40.33,40.2183,40.3207,40449.0
2022-05-24 13:55:00,43.31,43.36,43.27,43.32,42697.0,40.3207,40.3673,40.2835,40.33,42697.0
2022-05-24 14:00:00,43.32,43.35,43.18,43.19,56558.0,40.33,40.358,40.1997,40.209,56558.0
2022-05-24 14:05:00,43.19,43.45,43.18,43.41,62068.0,40.209,40.451,40.1997,40.4138,62068.0
2022-05-24 14:10:00,43.41,43.5,43.38,43.46,56943.0,40.4138,40.4976,40.3859,40.4604,56943.0
2022-05-24 14:15:00,43.46,43.62,43.41,43.6,161933.0,40.4604,40.6093,40.4138,40.5907,161933.0
2022-05-24 14:20:00,43.6,43.68,43.5,43.67,146319.0,40.5907,40.6652,40.4976,40.6559,146319.0
2022-05-24 14:25:00,43.66,43.88,43.65,43.81,207024.0,40.6466,40.8514,40.6372,40.7862,207024.0
2022-05-24 14:30:00,43.81,43.85,43.71,43.81,112237.0,40.7862,40.8234,40.6931,40.7862,112237.0
2022-05-24 14:35:00,43.81,43.85,43.73,43.8,75401.0,40.7862,40.8234,40.7117,40.7769,75401.0
2022-05-24 14:40:00,43.8,43.82,43.55,43.56,57895.0,40.7769,40.7955,40.5441,40.5535,57895.0
2022-05-24 14:45:00,43.57,43.59,43.38,43.42,79516.0,40.5628,40.5814,40.3859,40.4231,79516.0
2022-05-24 14:50:00,43.42,43.49,43.32,43.49,83281.0,40.4231,40.4883,40.33,40.4883,83281.0
2022-05-24 14:55:00,43.5,43.57,43.45,43.55,72415.0,40.4976,40.5628,40.451,40.5441,72415.0
2022-05-24 15:00:00,43.55,43.76,43.53,43.75,110701.0,40.5441,40.7397,40.5255,40.7303,110701.0
2022-05-24 15:05:00,43.75,43.78,43.68,43.7,77804.0,40.7303,40.7583,40.6652,40.6838,77804.0
2022-05-24 15:10:00,43.7,43.78,43.68,43.74,68776.0,40.6838,40.7583,40.6652,40.721,68776.0
2022-05-24 15:15:00,43.75,43.81,43.7,43.75,140313.0,40.7303,40.7862,40.6838,40.7303,140313.0
2022-05-24 15:20:00,43.76,43.83,43.64,43.8,183490.0,40.7397,40.8048,40.6279,40.7769,183490.0
2022-05-24 15:25:00,43.79,43.92,43.78,43.91,158565.0,40.7676,40.8886,40.7583,40.8793,158565.0
2022-05-24 15:30:00,43.91,43.94,43.83,43.92,173845.0,40.8793,40.9072,40.8048,40.8886,173845.0
2022-05-24 15:35:00,43.92,44.12,43.91,44.07,381906.0,40.8886,41.0748,40.8793,41.0283,381906.0
2022-05-24 15:40:00,44.08,44.2,44.02,44.03,272600.0,41.0376,41.1493,40.9817,40.991,272600.0
2022-05-24 15:45:00,44.03,44.19,44.01,44.13,221762.0,40.991,41.14,40.9724,41.0841,221762.0
2022-05-24 15:50:00,44.12,44.17,43.85,43.85,441502.0,41.0748,41.1214,40.8234,40.8234,441502.0
2022-05-24 15:55:00,43.85,43.92,43.75,43.91,672299.0,40.8234,40.8886,40.7303,40.8793,672299.0
2022-05-25 09:30:00,43.7,43.88,43.57,43.86,545625.0,40.6838,40.8514,40.5628,40.8327,545625.0
2022-05-25 09:35:00,43.86,44.26,43.76,43.82,301487.0,40.8327,41.2051,40.7397,40.7955,301487.0
2022-05-25 09:40:00,43.84,44.28,43.81,44.2,321842.0,40.8141,41.2238,40.7862,41.1493,321842.0
2022-05-25 09:45:00,44.19,44.32,43.8,44.02,159357.0,41.14,41.261,40.7769,40.9817,159357.0
2022-05-25 09:50:00,44.03,44.64,44.03,44.58,333804.0,40.991,41.5589,40.991,41.5031,333804.0
2022-05-25 09:55:00,44.61,44.8,44.55,44.59,351052.0,41.531,41.7079,41.4751,41.5124,351052.0
2022-05-25 10:00:00,44.59,44.76,44.38,44.62,275080.0,41.5124,41.6706,41.3169,41.5403,275080.0
2022-05-25 10:05:00,44.61,44.62,44.35,44.54,213690.0,41.531,41.5403,41.2889,41.4658,213690.0
2022-05-25 10:10:00,44.52,44.6,44.42,44.48,176374.0,41.4472,41.5217,41.3541,41.41,176374.0
2022-05-25 10:15:00,44.49,44.65,44.4,44.65,102085.0,41.4193,41.5682,41.3355,41.5682,102085.0
2022-05-25 10:20:00,44.65,44.71,44.52,44.62,93999.0,41.5682,41.6241,41.4472,41.5403,93999.0
2022-05-25 10:25:00,44.63,44.81,44.59,44.77,168945.0,41.5496,41.7172,41.5124,41.6799,168945.0
2022-05-25 10:30:00,44.76,44.82,44.66,44.75,253405.0,41.6706,41.7265,41.5775,41.6613,253405.0
2022-05-25 10:35:00,44.77,44.8,44.66,44.74,110296.0,41.6799,41.7079,41.5775,41.652,110296.0
2022-05-25 10:40:00,44.74,44.76,44.56,44.58,155455.0,41.652,41.6706,41.4844,41.5031,155455.0
2022-05-25 10:45:00,44.59,44.6,44.3,44.38,86662.0,41.5124,41.5217,41.2424,41.3169,86662.0
2022-05-25 10:50:00,44.38,44.51,44.38,44.5,77730.0,41.3169,41.4379,41.3169,41.4286,77730.0
2022-05-25 10:55:00,44.5,44.55,44.43,44.51,57418.0,41.4286,41.4751,41.3634,41.4379,57418.0
2022-05-25 11:00:00,44.51,44.76,44.48,44.73,129726.0,41.4379,41.6706,41.41,41.6427,129726.0
2022-05-25 11:05:00,44.73,44.81,44.7,44.74,116589.0,41.6427,41.7172,41.6148,41.652,116589.0
2022-05-25 11:10:00,44.75,44.76,44.49,44.53,92939.0,41.6613,41.6706,41.4193,41.4565,92939.0
2022-05-25 11:15:00,44.51,44.65,44.48,44.65,90163.0,41.4379,41.5682,41.41,41.5682,90163.0
2022-05-25 11:20:00,44.64,44.67,44.53,44.55,79146.0,41.5589,41.5868,41.4565,41.4751,79146.0
2022-05-25 11:25:00,44.56,44.67,44.44,44.66,135059.0,41.4844,41.5868,41.3727,41.5775,135059.0
2022-05-25 11:30:00,44.64,44.73,44.54,44.67,72114.0,41.5589,41.6427,41.4658,41.5868,72114.0
2022-05-25 11:35:00,44.67,44.7,44.26,44.31,178376.0,41.5868,41.6148,41.2051,41.2517,178376.0
2022-05-25 11:40:00,44.28,44.55,44.24,44.31,158321.0,41.2238,41.4751,41.1865,41.2517,158321.0
2022-05-25 11:45:00,44.3,44.56,44.28,44.53,77372.0,41.2424,41.4844,41.2238,41.4565,77372.0
2022-05-25 11:50:00,44.52,44.55,44.41,44.48,78207.0,41.4472,41.4751,41.3448,41.41,78207.0
2022-05-25 11:55:00,44.49,44.58,44.45,44.51,60982.0,41.4193,41.5031,41.382,41.4379,60982.0
2022-05-25 12:00:00,44.51,44.74,44.5,44.7,58577.0,41.4379,41.652,41.4286,41.6148,58577.0
2022-05-25 12:05:00,44.69,44.78,44.65,44.69,93975.0,41.6055,41.6893,41.5682,41.6055,93975.0
2022-05-25 12:10:00,44.66,44.78,44.65,44.72,85084.0,41.5775,41.6893,41.5682,41.6334,85084.0
2022-05-25 12:15:00,44.72,44.74,44.6,44.67,78198.0,41.6334,41.652,41.5217,41.5868,78198.0
2022-05-25 12:20:00,44.66,44.67,44.55,44.57,184045.0,41.5775,41.5868,41.4751,41.4937,184045.0
2022-05-25 12:25:00,44.58,44.62,44.38,44.39,142863.0,41.5031,41.5403,41.3169,41.3262,142863.0
2022-05-25 12:30:00,44.39,44.49,44.38,44.47,81998.0,41.3262,41.4193,41.3169,41.4006,81998.0
2022-05-25 12:35:00,44.47,44.52,44.41,44.48,75612.0,41.4006,41.4472,41.3448,41.41,75612.0
2022-05-25 12:40:00,44.48,44.62,44.47,44.61,62538.0,41.41,41.5403,41.4006,41.531,62538.0
2022-05-25 12:45:00,44.62,44.72,44.62,44.65,84793.0,41.5403,41.6334,41.5403,41.5682,84793.0
2022-05-25 12:50:00,44.64,44.65,44.57,44.62,34704.0,41.5589,41.5682,41.4937,41.5403,34704.0
2022-05-25 12:55:00,44.61,44.68,44.59,44.67,35323.0,41.531,41.5962,41.5124,41.5868,35323.0
2022-05-25 13:00:00,44.66,44.76,44.65,44.73,56472.0,41.5775,41.6706,41.5682,41.6427,56472.0
2022-05-25 13:05:00,44.73,44.74,44.64,44.68,59687.0,41.6427,41.652,41.5589,41.5962,59687.0
2022-05-25 13:10:00,44.69,44.69,44.56,44.66,39494.0,41.6055,41.6055,41.4844,41.5775,39494.0
2022-05-25 13:15:00,44.67,44.74,44.67,44.72,46347.0,41.5868,41.652,41.5868,41.6334,46347.0
2022-05-25 13:20:00,44.72,44.72,44.65,44.69,39265.0,41.6334,41.6334,41.5682,41.6055,39265.0
2022-05-25 13:25:00,44.7,44.71,44.61,44.7,46980.0,41.6148,41.6241,41.531,41.6148,46980.0
2022-05-25 13:30:00,44.69,44.74,44.67,44.74,54562.0,41.6055,41.652,41.5868,41.652,54562.0
2022-05-25 13:35:00,44.72,44.79,44.68,44.69,126811.0,41.6334,41.6986,41.5962,41.6055,126811.0
2022-05-25 13:40:00,44.7,44.78,44.7,44.77,71814.0,41.6148,41.6893,41.6148,41.6799,71814.0
2022-05-25 13:45:00,44.77,44.8,44.75,44.75,74424.0,41.6799,41.7079,41.6613,41.6613,74424.0
2022-05-25 13:50:00,44.76,44.77,44.66,44.66,84292.0,41.6706,41.6799,41.5775,41.5775,84292.0
2022-05-25 13:55:00,44.67,44.79,44.62,44.77,60503.0,41.5868,41.6986,41.5403,41.6799,60503.0
2022-05-25 14:00:00,44.76,44.82,44.65,44.79,273437.0,41.6706,41.7265,41.5682,41.6986,273437.0
2022-05-25 14:05:00,44.8,44.81,44.46,44.57,121985.0,41.7079,41.7172,41.3913,41.4937,121985.0
2022-05-25 14:10:00,44.59,44.76,44.55,44.67,111755.0,41.5124,41.6706,41.4751,41.5868,111755.0
2022-05-25 14:15:00,44.68,44.81,44.6,44.63,99301.0,41.5962,41.7172,41.5217,41.5496,99301.0
2022-05-25 14:20:00,44.64,44.76,44.63,44.73,64222.0,41.5589,41.6706,41.5496,41.6427,64222.0
2022-05-25 14:25:00,44.73,44.9,44.72,44.84,151416.0,41.6427,41.801,41.6334,41.7451,151416.0
2022-05-25 14:30:00,44.84,44.87,44.77,44.79,74936.0,41.7451,41.773,41.6799,41.6986,74936.0
2022-05-25 14:35:00,44.8,44.88,44.76,44.78,92121.0,41.7079,41.7823,41.6706,41.6893,92121.0
2022-05-25 14:40:00,44.78,44.91,44.73,44.8,83928.0,41.6893,41.8103,41.6427,41.7079,83928.0
2022-05-25 14:45:00,44.81,44.98,44.78,44.88,229192.0,41.7172,41.8754,41.6893,41.7823,229192.0
2022-05-25 14:50:00,44.89,44.99,44.81,44.89,244104.0,41.7917,41.8848,41.7172,41.7917,244104.0
2022-05-25 14:55:00,44.89,44.89,44.79,44.83,104549.0,41.7917,41.7917,41.6986,41.7358,104549.0
2022-05-25 15:00:00,44.84,44.96,44.83,44.95,78278.0,41.7451,41.8568,41.7358,41.8475,78278.0
2022-05-25 15:05:00,44.95,45.0,44.94,44.98,422003.0,41.8475,41.8941,41.8382,41.8754,422003.0
2022-05-25 15:10:00,44.98,45.08,44.98,45.06,723509.0,41.8754,41.9685,41.8754,41.9499,723509.0
2022-05-25 15:15:00,45.07,45.09,45.03,45.05,142120.0,41.9592,41.9779,41.922,41.9406,142120.0
2022-05-25 15:20:00,45.05,45.11,45.04,45.11,193441.0,41.9406,41.9965,41.9313,41.9965,193441.0
2022-05-25 15:25:00,45.11,45.17,45.06,45.11,100111.0,41.9965,42.0523,41.9499,41.9965,100111.0
2022-05-25 15:30:00,45.11,45.13,45.0,45.05,140500.0,41.9965,42.0151,41.8941,41.9406,140500.0
2022-05-25 15:35:00,45.06,45.12,45.01,45.12,147063.0,41.9499,42.0058,41.9034,42.0058,147063.0
2022-05-25 15:40:00,45.11,45.31,45.1,45.3,215294.0,41.9965,42.1827,41.9872,42.1734,215294.0
2022-05-25 15:45:00,45.3,45.3,45.18,45.29,301954.0,42.1734,42.1734,42.0616,42.1641,301954.0
2022-05-25 15:50:00,45.29,45.29,45.13,45.24,368802.0,42.1641,42.1641,42.0151,42.1175,368802.0
2022-05-25 15:55:00,45.24,45.26,44.99,45.06,849279.0,42.1175,42.1361,41.8848,41.9499,849279.0
2022-05-26 09:30:00,45.5,45.8,45.41,45.75,322922.0,42.3596,42.6388,42.2758,42.5923,322922.0
2022-05-26 09:35:00,45.77,45.96,45.59,45.92,161763.0,42.6109,42.7878,42.4433,42.7506,161763.0
2022-05-26 09:40:00,45.9,45.95,45.74,45.83,136131.0,42.7319,42.7785,42.583,42.6668,136131.0
2022-05-26 09:45:00,45.81,45.99,45.78,45.97,122715.0,42.6482,42.8157,42.6202,42.7971,122715.0
2022-05-26 09:50:00,45.97,46.08,45.93,45.98,328186.0,42.7971,42.8995,42.7599,42.8064,328186.0
2022-05-26 09:55:00,45.97,46.05,45.89,45.92,195927.0,42.7971,42.8716,42.7226,42.7506,195927.0
2022-05-26 10:00:00,45.91,46.08,45.81,46.03,198069.0,42.7413,42.8995,42.6482,42.853,198069.0
2022-05-26 10:05:00,46.02,46.08,45.94,46.07,116679.0,42.8437,42.8995,42.7692,42.8902,116679.0
2022-05-26 10:10:00,46.07,46.11,46.0,46.06,105124.0,42.8902,42.9275,42.825,42.8809,105124.0
2022-05-26 10:15:00,46.07,46.08,45.93,45.98,131447.0,42.8902,42.8995,42.7599,42.8064,131447.0
2022-05-26 10:20:00,45.98,46.11,45.92,46.05,142165.0,42.8064,42.9275,42.7506,42.8716,142165.0
2022-05-26 10:25:00,46.05,46.07,45.83,45.83,76776.0,42.8716,42.8902,42.6668,42.6668,76776.0
2022-05-26 10:30:00,45.84,46.11,45.84,46.11,98850.0,42.6761,42.9275,42.6761,42.9275,98850.0
2022-05-26 10:35:00,46.11,46.21,46.0,46.19,145277.0,42.9275,43.0206,42.825,43.0019,145277.0
2022-05-26 10:40:00,46.19,46.3,46.17,46.22,141340.0,43.0019,43.1043,42.9833,43.0299,141340.0
2022-05-26 10:45:00,46.22,46.36,46.18,46.35,99853.0,43.0299,43.1602,42.9926,43.1509,99853.0
2022-05-26 10:50:00,46.35,46.43,46.35,46.4,136543.0,43.1509,43.2254,43.1509,43.1974,136543.0
2022-05-26 10:55:00,46.41,46.62,46.4,46.59,300228.0,43.2067,43.4023,43.1974,43.3743,300228.0
2022-05-26 11:00:00,46.59,46.77,46.56,46.61,181458.0,43.3743,43.5419,43.3464,43.3929,181458.0
2022-05-26 11:05:00,46.62,46.73,46.54,46.7,283765.0,43.4023,43.5047,43.3278,43.4767,283765.0
2022-05-26 11:10:00,46.72,46.83,46.67,46.79,204900.0,43.4954,43.5978,43.4488,43.5605,204900.0
2022-05-26 11:15:00,46.78,46.9,46.75,46.89,230633.0,43.5512,43.6629,43.5233,43.6536,230633.0
2022-05-26 11:20:00,46.89,46.89,46.75,46.8,123892.0,43.6536,43.6536,43.5233,43.5698,123892.0
2022-05-26 11:25:00,46.81,46.85,46.71,46.72,168120.0,43.5791,43.6164,43.486,43.4954,168120.0
2022-05-26 11:30:00,46.73,46.9,46.73,46.78,109051.0,43.5047,43.6629,43.5047,43.5512,109051.0
2022-05-26 11:35:00,46.78,46.86,46.71,46.79,127482.0,43.5512,43.6257,43.486,43.5605,127482.0
2022-05-26 11:40:00,46.78,46.79,46.72,46.78,130285.0,43.5512,43.5605,43.4954,43.5512,130285.0
2022-05-26 11:45:00,46.78,46.84,46.74,46.81,200729.0,43.5512,43.6071,43.514,43.5791,200729.0
2022-05-26 11:50:00,46.81,46.89,46.77,46.85,116524.0,43.5791,43.6536,43.5419,43.6164,116524.0
2022-05-26 11:55:00,46.84,46.93,46.82,46.9,102799.0,43.6071,43.6909,43.5884,43.6629,102799.0
2022-05-26 12:00:00,46.9,46.99,46.85,46.98,252656.0,43.6629,43.7467,43.6164,43.7374,252656.0
2022-05-26 12:05:00,46.97,46.98,46.86,46.91,102718.0,43.7281,43.7374,43.6257,43.6722,102718.0
2022-05-26 12:10:00,46.9,46.95,46.84,46.85,229319.0,43.6629,43.7095,43.6071,43.6164,229319.0
2022-05-26 12:15:00,46.85,46.87,46.74,46.8,143358.0,43.6164,43.635,43.514,43.5698,143358.0
2022-05-26 12:20:00,46.8,46.85,46.75,46.8,129891.0,43.5698,43.6164,43.5233,43.5698,129891.0
2022-05-26 12:25:00,46.8,46.87,46.75,46.77,155372.0,43.5698,43.635,43.5233,43.5419,155372.0
2022-05-26 12:30:00,46.77,46.88,46.75,46.87,63517.0,43.5419,43.6443,43.5233,43.635,63517.0
2022-05-26 12:35:00,46.87,46.92,46.83,46.91,94592.0,43.635,43.6815,43.5978,43.6722,94592.0
2022-05-26 12:40:00,46.92,47.07,46.9,47.04,267384.0,43.6815,43.8212,43.6629,43.7933,267384.0
2022-05-26 12:45:00,47.03,47.04,46.86,46.86,75811.0,43.784,43.7933,43.6257,43.6257,75811.0
2022-05-26 12:50:00,46.86,46.95,46.84,46.95,99620.0,43.6257,43.7095,43.6071,43.7095,99620.0
2022-05-26 12:55:00,46.96,47.05,46.96,47.01,111203.0,43.7188,43.8026,43.7188,43.7653,111203.0
2022-05-26 13:00:00,47.01,47.06,46.9,47.02,132758.0,43.7653,43.8119,43.6629,43.7746,132758.0
2022-05-26 13:05:00,47.02,47.04,46.97,47.04,54883.0,43.7746,43.7933,43.7281,43.7933,54883.0
2022-05-26 13:10:00,47.05,47.08,46.91,46.93,103072.0,43.8026,43.8305,43.6722,43.6909,103072.0
2022-05-26 13:15:00,46.94,46.97,46.89,46.95,167717.0,43.7002,43.7281,43.6536,43.7095,167717.0
2022-05-26 13:20:00,46.94,46.99,46.85,46.88,207987.0,43.7002,43.7467,43.6164,43.6443,207987.0
2022-05-26 13:25:00,46.88,46.95,46.86,46.9,140561.0,43.6443,43.7095,43.6257,43.6629,140561.0
2022-05-26 13:30:00,46.91,47.03,46.91,47.03,102517.0,43.6722,43.784,43.6722,43.784,102517.0
2022-05-26 13:35:00,47.03,47.04,46.91,46.91,113343.0,43.784,43.7933,43.6722,43.6722,113343.0
2022-05-26 13:40:00,46.92,46.93,46.79,46.81,159670.0,43.6815,43.6909,43.5605,43.5791,159670.0
2022-05-26 13:45:00,46.82,46.83,46.75,46.77,95237.0,43.5884,43.5978,43.5233,43.5419,95237.0
2022-05-26 13:50:00,46.76,46.8,46.66,46.7,154019.0,43.5326,43.5698,43.4395,43.4767,154019.0
2022-05-26 13:55:00,46.69,46.84,46.69,46.77,85180.0,43.4674,43.6071,43.4674,43.5419,85180.0
2022-05-26 14:00:00,46.78,46.89,46.76,46.88,205867.0,43.5512,43.6536,43.5326,43.6443,205867.0
2022-05-26 14:05:00,46.87,46.91,46.75,46.79,121529.0,43.635,43.6722,43.5233,43.5605,121529.0
2022-05-26 14:10:00,46.79,46.83,46.75,46.78,100003.0,43.5605,43.5978,43.5233,43.5512,100003.0
2022-05-26 14:15:00,46.78,46.93,46.77,46.82,86037.0,43.5512,43.6909,43.5419,43.5884,86037.0
2022-05-26 14:20:00,46.82,46.97,46.81,46.97,461419.0,43.5884,43.7281,43.5791,43.7281,461419.0
2022-05-26 14:25:00,46.97,46.98,46.8,46.82,101321.0,43.7281,43.7374,43.5698,43.5884,101321.0
2022-05-26 14:30:00,46.8,46.82,46.73,46.74,83692.0,43.5698,43.5884,43.5047,43.514,83692.0
2022-05-26 14:35:00,46.74,46.76,46.66,46.71,87764.0,43.514,43.5326,43.4395,43.486,87764.0
2022-05-26 14:40:00,46.71,46.75,46.69,46.71,57122.0,43.486,43.5233,43.4674,43.486,57122.0
2022-05-26 14:45:00,46.72,46.77,46.7,46.71,60857.0,43.4954,43.5419,43.4767,43.486,60857.0
2022-05-26 14:50:00,46.71,46.75,46.69,46.73,48635.0,43.486,43.5233,43.4674,43.5047,48635.0
2022-05-26 14:55:00,46.72,46.85,46.72,46.77,176541.0,43.4954,43.6164,43.4954,43.5419,176541.0
2022-05-26 15:00:00,46.78,46.8,46.69,46.72,131123.0,43.5512,43.5698,43.4674,43.4954,131123.0
2022-05-26 15:05:00,46.71,46.81,46.7,46.77,67324.0,43.486,43.5791,43.4767,43.5419,67324.0
2022-05-26 15:10:00,46.77,46.85,46.76,46.81,83953.0,43.5419,43.6164,43.5326,43.5791,83953.0
2022-05-26 15:15:00,46.81,46.83,46.67,46.74,144042.0,43.5791,43.5978,43.4488,43.514,144042.0
2022-05-26 15:20:00,46.73,46.74,46.65,46.7,98137.0,43.5047,43.514,43.4302,43.4767,98137.0
2022-05-26 15:25:00,46.7,46.8,46.67,46.77,114109.0,43.4767,43.5698,43.4488,43.5419,114109.0
2022-05-26 15:30:00,46.76,46.86,46.74,46.85,97708.0,43.5326,43.6257,43.514,43.6164,97708.0
2022-05-26 15:35:00,46.85,47.01,46.84,46.97,301698.0,43.6164,43.7653,43.6071,43.7281,301698.0
2022-05-26 15:40:00,46.96,46.99,46.92,46.95,134878.0,43.7188,43.7467,43.6815,43.7095,134878.0
2022-05-26 15:45:00,46.96,47.04,46.94,47.02,247504.0,43.7188,43.7933,43.7002,43.7746,247504.0
2022-05-26 15:50:00,47.03,47.05,46.77,46.79,470198.0,43.784,43.8026,43.5419,43.5605,470198.0
2022-05-26 15:55:00,46.78,46.81,46.61,46.71,755770.0,43.5512,43.5791,43.3929,43.486,755770.0
2022-05-27 09:30:00,46.26,46.79,46.13,46.79,485754.0,43.0671,43.5605,42.9461,43.5605,485754.0
2022-05-27 09:35:00,46.78,47.0,46.58,46.99,197151.0,43.5512,43.756,43.365,43.7467,197151.0
2022-05-27 09:40:00,46.99,47.03,46.78,46.96,231843.0,43.7467,43.784,43.5512,43.7188,231843.0
2022-05-27 09:45:00,46.98,47.3,46.96,47.28,258124.0,43.7374,44.0353,43.7188,44.0167,258124.0
2022-05-27 09:50:00,47.29,47.64,47.21,47.62,234325.0,44.026,44.3519,43.9515,44.3332,234325.0
2022-05-27 09:55:00,47.61,47.64,47.41,47.43,171290.0,44.3239,44.3519,44.1377,44.1563,171290.0
2022-05-27 10:00:00,47.42,47.42,47.12,47.22,151678.0,44.147,44.147,43.8677,43.9608,151678.0
2022-05-27 10:05:00,47.22,47.25,46.95,47.03,125907.0,43.9608,43.9888,43.7095,43.784,125907.0
2022-05-27 10:10:00,47.04,47.21,47.02,47.16,92416.0,43.7933,43.9515,43.7746,43.905,92416.0
2022-05-27 10:15:00,47.16,47.22,47.13,47.22,89314.0,43.905,43.9608,43.8771,43.9608,89314.0
2022-05-27 10:20:00,47.22,47.33,47.17,47.3,75782.0,43.9608,44.0632,43.9143,44.0353,75782.0
2022-05-27 10:25:00,47.3,47.34,47.22,47.25,174889.0,44.0353,44.0726,43.9608,43.9888,174889.0
2022-05-27 10:30:00,47.26,47.27,47.12,47.19,118970.0,43.9981,44.0074,43.8677,43.9329,118970.0
2022-05-27 10:35:00,47.17,47.26,47.15,47.16,86142.0,43.9143,43.9981,43.8957,43.905,86142.0
2022-05-27 10:40:00,47.16,47.21,47.09,47.17,124347.0,43.905,43.9515,43.8398,43.9143,124347.0
2022-05-27 10:45:00,47.16,47.39,47.16,47.35,136867.0,43.905,44.1191,43.905,44.0819,136867.0
2022-05-27 10:50:00,47.34,47.5,47.3,47.5,91996.0,44.0726,44.2215,44.0353,44.2215,91996.0
2022-05-27 10:55:00,47.5,47.58,47.45,47.52,114769.0,44.2215,44.296,44.175,44.2401,114769.0
2022-05-27 11:00:00,47.53,47.62,47.43,47.53,105123.0,44.2494,44.3332,44.1563,44.2494,105123.0
2022-05-27 11:05:00,47.52,47.56,47.35,47.39,85652.0,44.2401,44.2774,44.0819,44.1191,85652.0
2022-05-27 11:10:00,47.39,47.56,47.33,47.55,84053.0,44.1191,44.2774,44.0632,44.2681,84053.0
2022-05-27 11:15:00,47.55,47.73,47.51,47.71,134837.0,44.2681,44.4356,44.2308,44.417,134837.0
2022-05-27 11:20:00,47.72,47.8,47.6,47.63,135151.0,44.4263,44.5008,44.3146,44.3425,135151.0
2022-05-27 11:25:00,47.65,47.68,47.59,47.63,52396.0,44.3612,44.3891,44.3053,44.3425,52396.0
2022-05-27 11:30:00,47.62,47.71,47.56,47.62,65459.0,44.3332,44.417,44.2774,44.3332,65459.0
2022-05-27 11:35:00,47.61,47.68,47.55,47.64,66337.0,44.3239,44.3891,44.2681,44.3519,66337.0
2022-05-27 11:40:00,47.64,47.73,47.63,47.71,82572.0,44.3519,44.4356,44.3425,44.417,82572.0
2022-05-27 11:45:00,47.71,47.85,47.71,47.84,138131.0,44.417,44.5474,44.417,44.538,138131.0
2022-05-27 11:50:00,47.83,47.83,47.6,47.61,94586.0,44.5287,44.5287,44.3146,44.3239,94586.0
2022-05-27 11:55:00,47.62,47.7,47.57,47.69,110811.0,44.3332,44.4077,44.2867,44.3984,110811.0
2022-05-27 12:00:00,47.7,47.8,47.69,47.75,148256.0,44.4077,44.5008,44.3984,44.4543,148256.0
2022-05-27 12:05:00,47.75,47.77,47.6,47.64,134315.0,44.4543,44.4729,44.3146,44.3519,134315.0
2022-05-27 12:10:00,47.64,47.79,47.63,47.76,91444.0,44.3519,44.4915,44.3425,44.4636,91444.0
2022-05-27 12:15:00,47.76,47.82,47.75,47.82,87321.0,44.4636,44.5194,44.4543,44.5194,87321.0
2022-05-27 12:20:00,47.81,47.86,47.78,47.82,78361.0,44.5101,44.5567,44.4822,44.5194,78361.0
2022-05-27 12:25:00,47.82,47.86,47.8,47.86,61420.0,44.5194,44.5567,44.5008,44.5567,61420.0
2022-05-27 12:30:00,47.86,47.93,47.76,47.78,121373.0,44.5567,44.6218,44.4636,44.4822,121373.0
2022-05-27 12:35:00,47.78,47.94,47.77,47.94,62908.0,44.4822,44.6311,44.4729,44.6311,62908.0
2022-05-27 12:40:00,47.94,47.98,47.91,47.97,142890.0,44.6311,44.6684,44.6032,44.6591,142890.0
2022-05-27 12:45:00,47.97,47.98,47.87,47.91,99979.0,44.6591,44.6684,44.566,44.6032,99979.0
2022-05-27 12:50:00,47.91,47.96,47.87,47.96,72010.0,44.6032,44.6498,44.566,44.6498,72010.0
2022-05-27 12:55:00,47.96,47.99,47.94,47.96,64276.0,44.6498,44.6777,44.6311,44.6498,64276.0
2022-05-27 13:00:00,47.96,48.1,47.95,48.08,253054.0,44.6498,44.7801,44.6405,44.7615,253054.0
2022-05-27 13:05:00,48.08,48.14,48.02,48.13,105429.0,44.7615,44.8173,44.7056,44.808,105429.0
2022-05-27 13:10:00,48.12,48.19,48.1,48.12,71621.0,44.7987,44.8639,44.7801,44.7987,71621.0
2022-05-27 13:15:00,48.12,48.13,48.01,48.02,86799.0,44.7987,44.808,44.6963,44.7056,86799.0
2022-05-27 13:20:00,48.02,48.05,47.85,47.87,186278.0,44.7056,44.7336,44.5474,44.566,186278.0
2022-05-27 13:25:00,47.88,47.94,47.78,47.91,89089.0,44.5753,44.6311,44.4822,44.6032,89089.0
2022-05-27 13:30:00,47.9,47.95,47.88,47.91,51232.0,44.5939,44.6405,44.5753,44.6032,51232.0
2022-05-27 13:35:00,47.91,47.92,47.87,47.9,64015.0,44.6032,44.6125,44.566,44.5939,64015.0
2022-05-27 13:40:00,47.89,47.96,47.87,47.94,82805.0,44.5846,44.6498,44.566,44.6311,82805.0
2022-05-27 13:45:00,47.94,48.04,47.91,48.01,67227.0,44.6311,44.7242,44.6032,44.6963,67227.0
2022-05-27 13:50:00,48.02,48.18,47.99,48.17,92204.0,44.7056,44.8546,44.6777,44.8453,92204.0
2022-05-27 13:55:00,48.17,48.24,48.09,48.09,113692.0,44.8453,44.9104,44.7708,44.7708,113692.0
2022-05-27 14:00:00,48.1,48.19,48.09,48.17,49757.0,44.7801,44.8639,44.7708,44.8453,49757.0
2022-05-27 14:05:00,48.17,48.25,48.13,48.25,75664.0,44.8453,44.9197,44.808,44.9197,75664.0
2022-05-27 14:10:00,48.25,48.28,48.19,48.23,71043.0,44.9197,44.9477,44.8639,44.9011,71043.0
2022-05-27 14:15:00,48.23,48.3,48.2,48.29,61651.0,44.9011,44.9663,44.8732,44.957,61651.0
2022-05-27 14:20:00,48.28,48.3,48.25,48.27,47919.0,44.9477,44.9663,44.9197,44.9384,47919.0
2022-05-27 14:25:00,48.28,48.29,48.19,48.21,84011.0,44.9477,44.957,44.8639,44.8825,84011.0
2022-05-27 14:30:00,48.21,48.24,48.02,48.04,132401.0,44.8825,44.9104,44.7056,44.7242,132401.0
2022-05-27 14:35:00,48.04,48.1,48.01,48.08,103145.0,44.7242,44.7801,44.6963,44.7615,103145.0
2022-05-27 14:40:00,48.08,48.1,48.03,48.07,63274.0,44.7615,44.7801,44.7149,44.7522,63274.0
2022-05-27 14:45:00,48.07,48.11,48.04,48.08,55971.0,44.7522,44.7894,44.7242,44.7615,55971.0
2022-05-27 14:50:00,48.08,48.17,48.07,48.16,66049.0,44.7615,44.8453,44.7522,44.836,66049.0
2022-05-27 14:55:00,48.17,48.19,48.12,48.15,60523.0,44.8453,44.8639,44.7987,44.8267,60523.0
2022-05-27 15:00:00,48.15,48.19,48.12,48.17,60646.0,44.8267,44.8639,44.7987,44.8453,60646.0
2022-05-27 15:05:00,48.17,48.26,48.16,48.23,103759.0,44.8453,44.9291,44.836,44.9011,103759.0
2022-05-27 15:10:00,48.24,48.27,48.21,48.25,80776.0,44.9104,44.9384,44.8825,44.9197,80776.0
2022-05-27 15:15:00,48.26,48.3,48.23,48.3,138029.0,44.9291,44.9663,44.9011,44.9663,138029.0
2022-05-27 15:20:00,48.3,48.36,48.28,48.36,106491.0,44.9663,45.0222,44.9477,45.0222,106491.0
2022-05-27 15:25:00,48.36,48.41,48.33,48.34,177868.0,45.0222,45.0687,44.9942,45.0035,177868.0
2022-05-27 15:30:00,48.34,48.34,48.26,48.31,132269.0,45.0035,45.0035,44.9291,44.9756,132269.0
2022-05-27 15:35:00,48.31,48.35,48.28,48.31,207550.0,44.9756,45.0128,44.9477,44.9756,207550.0
2022-05-27 15:40:00,48.3,48.42,48.29,48.36,174717.0,44.9663,45.078,44.957,45.0222,174717.0
2022-05-27 15:45:00,48.37,48.38,48.23,48.27,260953.0,45.0315,45.0408,44.9011,44.9384,260953.0
2022-05-27 15:50:00,48.27,48.34,48.17,48.23,298551.0,44.9384,45.0035,44.8453,44.9011,298551.0
2022-05-27 15:55:00,48.23,48.26,48.15,48.21,974487.0,44.9011,44.9291,44.8267,44.8825,974487.0
2022-05-31 09:30:00,48.69,48.69,47.74,48.05,809708.0,45.502,45.502,44.6142,44.9039,809708.0
2022-05-31 09:35:00,48.02,48.17,47.41,47.54,269308.0,44.8758,45.016,44.3058,44.4273,269308.0
2022-05-31 09:40:00,47.55,47.8,47.55,47.65,204634.0,44.4366,44.6703,44.4366,44.5301,204634.0
2022-05-31 09:45:00,47.67,47.9,47.62,47.86,130070.0,44.5488,44.7637,44.502,44.7263,130070.0
2022-05-31 09:50:00,47.85,48.11,47.8,48.04,184569.0,44.717,44.96,44.6703,44.8945,184569.0
2022-05-31 09:55:00,48.01,48.03,47.7,47.71,151443.0,44.8665,44.8852,44.5768,44.5861,151443.0
2022-05-31 10:00:00,47.71,47.82,47.41,47.42,152432.0,44.5861,44.6889,44.3058,44.3151,152432.0
2022-05-31 10:05:00,47.41,47.61,47.34,47.46,109318.0,44.3058,44.4927,44.2404,44.3525,109318.0
2022-05-31 10:10:00,47.43,47.55,47.28,47.32,180916.0,44.3245,44.4366,44.1843,44.2217,180916.0
2022-05-31 10:15:00,47.31,47.48,47.27,47.46,158456.0,44.2123,44.3712,44.175,44.3525,158456.0
2022-05-31 10:20:00,47.45,47.61,47.44,47.54,126254.0,44.3432,44.4927,44.3338,44.4273,126254.0
2022-05-31 10:25:00,47.54,47.55,47.16,47.19,114669.0,44.4273,44.4366,44.0722,44.1002,114669.0
2022-05-31 10:30:00,47.18,47.48,47.15,47.17,139777.0,44.0908,44.3712,44.0628,44.0815,139777.0
2022-05-31 10:35:00,47.16,47.21,47.04,47.1,190136.0,44.0722,44.1189,43.96,44.0161,190136.0
2022-05-31 10:40:00,47.11,47.22,47.04,47.18,136107.0,44.0254,44.1282,43.96,44.0908,136107.0
2022-05-31 10:45:00,47.19,47.2,47.03,47.03,123636.0,44.1002,44.1095,43.9507,43.9507,123636.0
2022-05-31 10:50:00,47.03,47.12,46.96,47.01,153282.0,43.9507,44.0348,43.8853,43.932,153282.0
2022-05-31 10:55:00,47.02,47.27,47.02,47.25,159850.0,43.9413,44.175,43.9413,44.1563,159850.0
2022-05-31 11:00:00,47.24,47.4,47.16,47.25,135486.0,44.1469,44.2964,44.0722,44.1563,135486.0
2022-05-31 11:05:00,47.24,47.27,46.97,46.97,209444.0,44.1469,44.175,43.8946,43.8946,209444.0
2022-05-31 11:10:00,46.97,47.07,46.83,46.85,100249.0,43.8946,43.988,43.7638,43.7825,100249.0
2022-05-31 11:15:00,46.84,46.89,46.59,46.61,133692.0,43.7731,43.8198,43.5395,43.5582,133692.0
2022-05-31 11:20:00,46.6,46.79,46.58,46.75,178001.0,43.5488,43.7264,43.5301,43.689,178001.0
2022-05-31 11:25:00,46.74,46.9,46.68,46.88,161416.0,43.6797,43.8292,43.6236,43.8105,161416.0
2022-05-31 11:30:00,46.88,46.9,46.68,46.69,95630.0,43.8105,43.8292,43.6236,43.6329,95630.0
2022-05-31 11:35:00,46.69,46.96,46.68,46.84,76816.0,43.6329,43.8853,43.6236,43.7731,76816.0
2022-05-31 11:40:00,46.84,47.0,46.83,46.97,88241.0,43.7731,43.9226,43.7638,43.8946,88241.0
2022-05-31 11:45:00,46.98,47.05,46.93,47.05,68995.0,43.9039,43.9694,43.8572,43.9694,68995.0
2022-05-31 11:50:00,47.05,47.13,46.99,47.09,69988.0,43.9694,44.0441,43.9133,44.0067,69988.0
2022-05-31 11:55:00,47.1,47.24,47.06,47.16,120201.0,44.0161,44.1469,43.9787,44.0722,120201.0
2022-05-31 12:00:00,47.16,47.33,47.15,47.29,104535.0,44.0722,44.231,44.0628,44.1936,104535.0
2022-05-31 12:05:00,47.3,47.3,47.12,47.13,81221.0,44.203,44.203,44.0348,44.0441,81221.0
2022-05-31 12:10:00,47.12,47.21,47.12,47.14,73412.0,44.0348,44.1189,44.0348,44.0535,73412.0
2022-05-31 12:15:00,47.13,47.14,47.04,47.08,100698.0,44.0441,44.0535,43.96,43.9974,100698.0
2022-05-31 12:20:00,47.08,47.1,47.0,47.05,56767.0,43.9974,44.0161,43.9226,43.9694,56767.0
2022-05-31 12:25:00,47.05,47.06,47.0,47.04,57209.0,43.9694,43.9787,43.9226,43.96,57209.0
2022-05-31 12:30:00,47.04,47.14,47.03,47.12,77478.0,43.96,44.0535,43.9507,44.0348,77478.0
2022-05-31 12:35:00,47.12,47.13,47.0,47.01,103030.0,44.0348,44.0441,43.9226,43.932,103030.0
2022-05-31 12:40:00,47.02,47.15,46.98,47.12,110937.0,43.9413,44.0628,43.9039,44.0348,110937.0
2022-05-31 12:45:00,47.12,47.19,47.01,47.04,112513.0,44.0348,44.1002,43.932,43.96,112513.0
2022-05-31 12:50:00,47.03,47.13,47.03,47.13,69108.0,43.9507,44.0441,43.9507,44.0441,69108.0
2022-05-31 12:55:00,47.12,47.13,47.02,47.02,53921.0,44.0348,44.0441,43.9413,43.9413,53921.0
2022-05-31 13:00:00,47.03,47.08,46.84,46.89,69616.0,43.9507,43.9974,43.7731,43.8198,69616.0
2022-05-31 13:05:00,46.89,47.02,46.88,47.01,69229.0,43.8198,43.9413,43.8105,43.932,69229.0
2022-05-31 13:10:00,47.0,47.0,46.81,46.84,113635.0,43.9226,43.9226,43.7451,43.7731,113635.0
2022-05-31 13:15:00,46.84,46.91,46.77,46.89,73323.0,43.7731,43.8385,43.7077,43.8198,73323.0
2022-05-31 13:20:00,46.9,47.0,46.88,46.9,102220.0,43.8292,43.9226,43.8105,43.8292,102220.0
2022-05-31 13:25:00,46.9,46.92,46.84,46.89,103835.0,43.8292,43.8479,43.7731,43.8198,103835.0
2022-05-31 13:30:00,46.88,46.99,46.86,46.99,70925.0,43.8105,43.9133,43.7918,43.9133,70925.0
2022-05-31 13:35:00,46.98,47.04,46.89,46.93,66502.0,43.9039,43.96,43.8198,43.8572,66502.0
2022-05-31 13:40:00,46.92,47.15,46.92,47.12,70997.0,43.8479,44.0628,43.8479,44.0348,70997.0
2022-05-31 13:45:00,47.11,47.13,46.83,46.84,117401.0,44.0254,44.0441,43.7638,43.7731,117401.0
2022-05-31 13:50:00,46.83,46.93,46.78,46.88,99660.0,43.7638,43.8572,43.717,43.8105,99660.0
2022-05-31 13:55:00,46.87,46.89,46.7,46.73,92252.0,43.8011,43.8198,43.6423,43.6703,92252.0
2022-05-31 14:00:00,46.73,46.8,46.65,46.65,187823.0,43.6703,43.7357,43.5955,43.5955,187823.0
2022-05-31 14:05:00,46.65,46.65,46.43,46.54,108354.0,43.5955,43.5955,43.39,43.4928,108354.0
2022-05-31 14:10:00,46.55,46.6,46.37,46.46,142205.0,43.5021,43.5488,43.3339,43.418,142205.0
2022-05-31 14:15:00,46.45,46.49,46.29,46.49,114173.0,43.4086,43.446,43.2591,43.446,114173.0
2022-05-31 14:20:00,46.49,46.55,46.31,46.31,122571.0,43.446,43.5021,43.2778,43.2778,122571.0
2022-05-31 14:25:00,46.3,46.31,46.11,46.14,116757.0,43.2685,43.2778,43.0909,43.1189,116757.0
2022-05-31 14:30:00,46.14,46.31,46.13,46.18,159474.0,43.1189,43.2778,43.1096,43.1563,159474.0
2022-05-31 14:35:00,46.18,46.28,46.11,46.17,167553.0,43.1563,43.2498,43.0909,43.147,167553.0
2022-05-31 14:40:00,46.17,46.27,46.07,46.21,111079.0,43.147,43.2404,43.0535,43.1844,111079.0
2022-05-31 14:45:00,46.2,46.2,45.85,45.95,195431.0,43.175,43.175,42.8479,42.9414,195431.0
2022-05-31 14:50:00,45.94,45.96,45.7,45.7,161907.0,42.932,42.9507,42.7078,42.7078,161907.0
2022-05-31 14:55:00,45.7,45.79,45.64,45.69,206978.0,42.7078,42.7919,42.6517,42.6984,206978.0
2022-05-31 15:00:00,45.68,45.69,45.46,45.55,212712.0,42.6891,42.6984,42.4835,42.5676,212712.0
2022-05-31 15:05:00,45.55,45.63,45.43,45.61,241877.0,42.5676,42.6423,42.4554,42.6236,241877.0
2022-05-31 15:10:00,45.61,45.79,45.6,45.79,159804.0,42.6236,42.7919,42.6143,42.7919,159804.0
2022-05-31 15:15:00,45.79,46.0,45.68,45.68,234826.0,42.7919,42.9881,42.6891,42.6891,234826.0
2022-05-31 15:20:00,45.68,45.81,45.65,45.75,206591.0,42.6891,42.8105,42.661,42.7545,206591.0
2022-05-31 15:25:00,45.74,45.8,45.66,45.69,129892.0,42.7451,42.8012,42.6704,42.6984,129892.0
2022-05-31 15:30:00,45.68,45.97,45.67,45.9,231246.0,42.6891,42.9601,42.6797,42.8947,231246.0
2022-05-31 15:35:00,45.9,45.92,45.83,45.86,154195.0,42.8947,42.9133,42.8292,42.8573,154195.0
2022-05-31 15:40:00,45.84,45.93,45.8,45.81,274646.0,42.8386,42.9227,42.8012,42.8105,274646.0
2022-05-31 15:45:00,45.81,45.95,45.75,45.94,322697.0,42.8105,42.9414,42.7545,42.932,322697.0
2022-05-31 15:50:00,45.94,46.05,45.83,45.87,792497.0,42.932,43.0348,42.8292,42.8666,792497.0
2022-05-31 15:55:00,45.87,45.98,45.82,45.94,1249941.0,42.8666,42.9694,42.8199,42.932,1249941.0
2022-06-01 09:30:00,47.04,47.33,46.76,47.18,400324.0,43.96,44.231,43.6983,44.0908,400324.0
2022-06-01 09:35:00,47.17,47.21,46.83,46.83,277795.0,44.0815,44.1189,43.7638,43.7638,277795.0
2022-06-01 09:40:00,46.84,46.99,46.61,46.9,104202.0,43.7731,43.9133,43.5582,43.8292,104202.0
2022-06-01 09:45:00,46.9,47.23,46.83,47.12,294998.0,43.8292,44.1376,43.7638,44.0348,294998.0
2022-06-01 09:50:00,47.12,47.21,46.75,46.79,109061.0,44.0348,44.1189,43.689,43.7264,109061.0
2022-06-01 09:55:00,46.78,46.84,46.72,46.76,69737.0,43.717,43.7731,43.661,43.6983,69737.0
2022-06-01 10:00:00,46.79,46.86,46.63,46.78,130114.0,43.7264,43.7918,43.5769,43.717,130114.0
2022-06-01 10:05:00,46.78,46.92,46.76,46.83,169359.0,43.717,43.8479,43.6983,43.7638,169359.0
2022-06-01 10:10:00,46.83,46.9,46.47,46.51,197828.0,43.7638,43.8292,43.4273,43.4647,197828.0
2022-06-01 10:15:00,46.51,46.72,46.43,46.64,167211.0,43.4647,43.661,43.39,43.5862,167211.0
2022-06-01 10:20:00,46.66,46.73,46.58,46.65,51198.0,43.6049,43.6703,43.5301,43.5955,51198.0
2022-06-01 10:25:00,46.64,46.71,46.57,46.65,81454.0,43.5862,43.6516,43.5208,43.5955,81454.0
2022-06-01 10:30:00,46.66,46.8,46.57,46.66,93464.0,43.6049,43.7357,43.5208,43.6049,93464.0
2022-06-01 10:35:00,46.66,46.85,46.64,46.74,186676.0,43.6049,43.7825,43.5862,43.6797,186676.0
2022-06-01 10:40:00,46.72,47.04,46.71,46.84,165475.0,43.661,43.96,43.6516,43.7731,165475.0
2022-06-01 10:45:00,46.83,46.84,46.62,46.62,71635.0,43.7638,43.7731,43.5675,43.5675,71635.0
2022-06-01 10:50:00,46.6,46.73,46.48,46.68,163672.0,43.5488,43.6703,43.4367,43.6236,163672.0
2022-06-01 10:55:00,46.68,46.71,46.6,46.69,124027.0,43.6236,43.6516,43.5488,43.6329,124027.0
2022-06-01 11:00:00,46.7,46.75,46.53,46.66,91879.0,43.6423,43.689,43.4834,43.6049,91879.0
2022-06-01 11:05:00,46.66,46.76,46.59,46.59,85723.0,43.6049,43.6983,43.5395,43.5395,85723.0
2022-06-01 11:10:00,46.59,46.73,46.59,46.66,84086.0,43.5395,43.6703,43.5395,43.6049,84086.0
2022-06-01 11:15:00,46.66,46.7,46.47,46.48,93554.0,43.6049,43.6423,43.4273,43.4367,93554.0
2022-06-01 11:20:00,46.48,46.48,46.35,46.37,70858.0,43.4367,43.4367,43.3152,43.3339,70858.0
2022-06-01 11:25:00,46.38,46.39,46.25,46.36,118963.0,43.3432,43.3526,43.2217,43.3245,118963.0
2022-06-01 11:30:00,46.35,46.4,46.33,46.39,90677.0,43.3152,43.3619,43.2965,43.3526,90677.0
2022-06-01 11:35:00,46.4,46.41,46.21,46.27,69560.0,43.3619,43.3713,43.1844,43.2404,69560.0
2022-06-01 11:40:00,46.26,46.28,46.18,46.27,60604.0,43.2311,43.2498,43.1563,43.2404,60604.0
2022-06-01 11:45:00,46.28,46.34,46.12,46.13,96569.0,43.2498,43.3058,43.1003,43.1096,96569.0
2022-06-01 11:50:00,46.12,46.17,46.0,46.17,164759.0,43.1003,43.147,42.9881,43.147,164759.0
2022-06-01 11:55:00,46.18,46.29,46.15,46.26,67250.0,43.1563,43.2591,43.1283,43.2311,67250.0
2022-06-01 12:00:00,46.29,46.29,46.17,46.23,46199.0,43.2591,43.2591,43.147,43.203,46199.0
2022-06-01 12:05:00,46.23,46.29,46.22,46.29,83256.0,43.203,43.2591,43.1937,43.2591,83256.0
2022-06-01 12:10:00,46.28,46.29,46.2,46.26,52043.0,43.2498,43.2591,43.175,43.2311,52043.0
2022-06-01 12:15:00,46.26,46.32,46.22,46.28,126867.0,43.2311,43.2872,43.1937,43.2498,126867.0
2022-06-01 12:20:00,46.28,46.41,46.26,46.37,99411.0,43.2498,43.3713,43.2311,43.3339,99411.0
2022-06-01 12:25:00,46.36,46.47,46.28,46.28,75006.0,43.3245,43.4273,43.2498,43.2498,75006.0
2022-06-01 12:30:00,46.29,46.4,46.28,46.4,101105.0,43.2591,43.3619,43.2498,43.3619,101105.0
2022-06-01 12:35:00,46.4,46.6,46.39,46.58,49999.0,43.3619,43.5488,43.3526,43.5301,49999.0
2022-06-01 12:40:00,46.58,46.6,46.34,46.38,52963.0,43.5301,43.5488,43.3058,43.3432,52963.0
2022-06-01 12:45:00,46.4,46.51,46.34,46.37,91669.0,43.3619,43.4647,43.3058,43.3339,91669.0
2022-06-01 12:50:00,46.37,46.41,46.26,46.38,84367.0,43.3339,43.3713,43.2311,43.3432,84367.0
2022-06-01 12:55:00,46.38,46.6,46.37,46.54,283875.0,43.3432,43.5488,43.3339,43.4928,283875.0
2022-06-01 13:00:00,46.55,46.56,46.41,46.41,120362.0,43.5021,43.5114,43.3713,43.3713,120362.0
2022-06-01 13:05:00,46.41,46.55,46.39,46.55,215188.0,43.3713,43.5021,43.3526,43.5021,215188.0
2022-06-01 13:10:00,46.55,46.75,46.55,46.68,163317.0,43.5021,43.689,43.5021,43.6236,163317.0
2022-06-01 13:15:00,46.69,46.83,46.66,46.8,271094.0,43.6329,43.7638,43.6049,43.7357,271094.0
2022-06-01 13:20:00,46.8,46.86,46.72,46.8,376201.0,43.7357,43.7918,43.661,43.7357,376201.0
2022-06-01 13:25:00,46.82,46.85,46.73,46.76,146983.0,43.7544,43.7825,43.6703,43.6983,146983.0
2022-06-01 13:30:00,46.77,46.85,46.7,46.79,119943.0,43.7077,43.7825,43.6423,43.7264,119943.0
2022-06-01 13:35:00,46.79,46.93,46.77,46.89,125359.0,43.7264,43.8572,43.7077,43.8198,125359.0
2022-06-01 13:40:00,46.89,47.0,46.89,46.9,154567.0,43.8198,43.9226,43.8198,43.8292,154567.0
2022-06-01 13:45:00,46.9,47.02,46.86,46.92,183066.0,43.8292,43.9413,43.7918,43.8479,183066.0
2022-06-01 13:50:00,46.91,46.97,46.78,46.82,65351.0,43.8385,43.8946,43.717,43.7544,65351.0
2022-06-01 13:55:00,46.83,46.89,46.64,46.8,180467.0,43.7638,43.8198,43.5862,43.7357,180467.0
2022-06-01 14:00:00,46.79,46.91,46.78,46.89,67137.0,43.7264,43.8385,43.717,43.8198,67137.0
2022-06-01 14:05:00,46.88,46.92,46.82,46.89,67013.0,43.8105,43.8479,43.7544,43.8198,67013.0
2022-06-01 14:10:00,46.89,46.89,46.73,46.75,80771.0,43.8198,43.8198,43.6703,43.689,80771.0
2022-06-01 14:15:00,46.77,46.81,46.73,46.74,49450.0,43.7077,43.7451,43.6703,43.6797,49450.0
2022-06-01 14:20:00,46.74,46.92,46.71,46.91,104733.0,43.6797,43.8479,43.6516,43.8385,104733.0
2022-06-01 14:25:00,46.92,46.95,46.88,46.95,141141.0,43.8479,43.8759,43.8105,43.8759,141141.0
2022-06-01 14:30:00,46.95,46.95,46.89,46.95,100624.0,43.8759,43.8759,43.8198,43.8759,100624.0
2022-06-01 14:35:00,46.95,47.02,46.86,46.87,224947.0,43.8759,43.9413,43.7918,43.8011,224947.0
2022-06-01 14:40:00,46.87,46.96,46.85,46.95,79331.0,43.8011,43.8853,43.7825,43.8759,79331.0
2022-06-01 14:45:00,46.95,46.95,46.84,46.95,59507.0,43.8759,43.8759,43.7731,43.8759,59507.0
2022-06-01 14:50:00,46.95,46.96,46.85,46.86,77841.0,43.8759,43.8853,43.7825,43.7918,77841.0
2022-06-01 14:55:00,46.86,46.93,46.83,46.9,112034.0,43.7918,43.8572,43.7638,43.8292,112034.0
2022-06-01 15:00:00,46.9,46.91,46.85,46.89,90462.0,43.8292,43.8385,43.7825,43.8198,90462.0
2022-06-01 15:05:00,46.9,46.99,46.89,46.97,103406.0,43.8292,43.9133,43.8198,43.8946,103406.0
2022-06-01 15:10:00,46.97,47.15,46.95,47.13,118215.0,43.8946,44.0628,43.8759,44.0441,118215.0
2022-06-01 15:15:00,47.14,47.15,46.98,47.0,124093.0,44.0535,44.0628,43.9039,43.9226,124093.0
2022-06-01 15:20:00,47.0,47.16,46.98,47.15,195955.0,43.9226,44.0722,43.9039,44.0628,195955.0
2022-06-01 15:25:00,47.15,47.15,47.08,47.12,76752.0,44.0628,44.0628,43.9974,44.0348,76752.0
2022-06-01 15:30:00,47.12,47.12,46.95,46.96,158061.0,44.0348,44.0348,43.8759,43.8853,158061.0
2022-06-01 15:35:00,46.95,46.95,46.78,46.93,222996.0,43.8759,43.8759,43.717,43.8572,222996.0
2022-06-01 15:40:00,46.93,46.98,46.75,46.76,192214.0,43.8572,43.9039,43.689,43.6983,192214.0
2022-06-01 15:45:00,46.75,46.91,46.74,46.84,340188.0,43.689,43.8385,43.6797,43.7731,340188.0
2022-06-01 15:50:00,46.84,46.9,46.72,46.74,388259.0,43.7731,43.8292,43.661,43.6797,388259.0
2022-06-01 15:55:00,46.73,46.75,46.62,46.67,557350.0,43.6703,43.689,43.5675,43.6142,557350.0
2022-06-02 09:30:00,46.71,46.71,46.25,46.54,284654.0,43.6516,43.6516,43.2217,43.4928,284654.0
2022-06-02 09:35:00,46.55,46.7,46.34,46.66,100256.0,43.5021,43.6423,43.3058,43.6049,100256.0
2022-06-02 09:40:00,46.66,46.87,46.5,46.6,126854.0,43.6049,43.8011,43.4554,43.5488,126854.0
2022-06-02 09:45:00,46.59,46.67,46.38,46.66,88695.0,43.5395,43.6142,43.3432,43.6049,88695.0
2022-06-02 09:50:00,46.64,46.65,46.34,46.51,90849.0,43.5862,43.5955,43.3058,43.4647,90849.0
2022-06-02 09:55:00,46.52,46.56,46.34,46.52,54863.0,43.4741,43.5114,43.3058,43.4741,54863.0
2022-06-02 10:00:00,46.52,46.61,46.44,46.52,71775.0,43.4741,43.5582,43.3993,43.4741,71775.0
2022-06-02 10:05:00,46.51,46.55,46.2,46.23,73989.0,43.4647,43.5021,43.175,43.203,73989.0
2022-06-02 10:10:00,46.21,46.46,46.14,46.43,111528.0,43.1844,43.418,43.1189,43.39,111528.0
2022-06-02 10:15:00,46.42,46.47,46.28,46.28,51259.0,43.3806,43.4273,43.2498,43.2498,51259.0
2022-06-02 10:20:00,46.29,46.4,45.99,45.99,95412.0,43.2591,43.3619,42.9788,42.9788,95412.0
2022-06-02 10:25:00,45.98,46.1,45.92,46.08,108886.0,42.9694,43.0816,42.9133,43.0629,108886.0
2022-06-02 10:30:00,46.1,46.23,45.92,46.11,110393.0,43.0816,43.203,42.9133,43.0909,110393.0
2022-06-02 10:35:00,46.1,46.23,46.01,46.2,45887.0,43.0816,43.203,42.9975,43.175,45887.0
2022-06-02 10:40:00,46.2,46.23,46.1,46.15,58605.0,43.175,43.203,43.0816,43.1283,58605.0
2022-06-02 10:45:00,46.15,46.33,46.02,46.31,75537.0,43.1283,43.2965,43.0068,43.2778,75537.0
2022-06-02 10:50:00,46.32,46.32,46.13,46.16,52968.0,43.2872,43.2872,43.1096,43.1376,52968.0
2022-06-02 10:55:00,46.16,46.33,46.11,46.33,43050.0,43.1376,43.2965,43.0909,43.2965,43050.0
2022-06-02 11:00:00,46.33,46.5,46.27,46.31,63490.0,43.2965,43.4554,43.2404,43.2778,63490.0
2022-06-02 11:05:00,46.3,46.58,46.27,46.54,78419.0,43.2685,43.5301,43.2404,43.4928,78419.0
2022-06-02 11:10:00,46.54,46.57,46.47,46.52,85865.0,43.4928,43.5208,43.4273,43.4741,85865.0
2022-06-02 11:15:00,46.52,46.55,46.4,46.44,47815.0,43.4741,43.5021,43.3619,43.3993,47815.0
2022-06-02 11:20:00,46.44,46.5,46.41,46.48,41205.0,43.3993,43.4554,43.3713,43.4367,41205.0
2022-06-02 11:25:00,46.49,46.53,46.39,46.47,63276.0,43.446,43.4834,43.3526,43.4273,63276.0
2022-06-02 11:30:00,46.48,46.53,46.43,46.49,39318.0,43.4367,43.4834,43.39,43.446,39318.0
2022-06-02 11:35:00,46.49,46.51,46.4,46.48,135042.0,43.446,43.4647,43.3619,43.4367,135042.0
2022-06-02 11:40:00,46.49,46.67,46.48,46.66,122284.0,43.446,43.6142,43.4367,43.6049,122284.0
2022-06-02 11:45:00,46.66,46.72,46.62,46.72,76342.0,43.6049,43.661,43.5675,43.661,76342.0
2022-06-02 11:50:00,46.74,46.83,46.69,46.7,97682.0,43.6797,43.7638,43.6329,43.6423,97682.0
2022-06-02 11:55:00,46.71,46.75,46.66,46.66,28250.0,43.6516,43.689,43.6049,43.6049,28250.0
2022-06-02 12:00:00,46.68,46.69,46.57,46.67,42054.0,43.6236,43.6329,43.5208,43.6142,42054.0
2022-06-02 12:05:00,46.66,46.68,46.61,46.62,46820.0,43.6049,43.6236,43.5582,43.5675,46820.0
2022-06-02 12:10:00,46.61,46.65,46.59,46.64,28025.0,43.5582,43.5955,43.5395,43.5862,28025.0
2022-06-02 12:15:00,46.64,46.7,46.6,46.65,39009.0,43.5862,43.6423,43.5488,43.5955,39009.0
2022-06-02 12:20:00,46.65,46.69,46.61,46.69,45822.0,43.5955,43.6329,43.5582,43.6329,45822.0
2022-06-02 12:25:00,46.69,46.74,46.63,46.74,55561.0,43.6329,43.6797,43.5769,43.6797,55561.0
2022-06-02 12:30:00,46.75,46.78,46.71,46.76,57101.0,43.689,43.717,43.6516,43.6983,57101.0
2022-06-02 12:35:00,46.77,46.78,46.61,46.65,134714.0,43.7077,43.717,43.5582,43.5955,134714.0
2022-06-02 12:40:00,46.65,46.69,46.55,46.61,76752.0,43.5955,43.6329,43.5021,43.5582,76752.0
2022-06-02 12:45:00,46.61,46.69,46.6,46.68,45397.0,43.5582,43.6329,43.5488,43.6236,45397.0
2022-06-02 12:50:00,46.68,46.7,46.64,46.68,52476.0,43.6236,43.6423,43.5862,43.6236,52476.0
2022-06-02 12:55:00,46.67,46.69,46.63,46.66,32816.0,43.6142,43.6329,43.5769,43.6049,32816.0
2022-06-02 13:00:00,46.66,46.71,46.64,46.66,51745.0,43.6049,43.6516,43.5862,43.6049,51745.0
2022-06-02 13:05:00,46.66,46.69,46.56,46.64,44744.0,43.6049,43.6329,43.5114,43.5862,44744.0
2022-06-02 13:10:00,46.63,46.63,46.55,46.57,39117.0,43.5769,43.5769,43.5021,43.5208,39117.0
2022-06-02 13:15:00,46.57,46.61,46.52,46.61,31522.0,43.5208,43.5582,43.4741,43.5582,31522.0
2022-06-02 13:20:00,46.6,46.61,46.53,46.58,45403.0,43.5488,43.5582,43.4834,43.5301,45403.0
2022-06-02 13:25:00,46.57,46.58,46.46,46.51,38801.0,43.5208,43.5301,43.418,43.4647,38801.0
2022-06-02 13:30:00,46.52,46.55,46.46,46.53,38375.0,43.4741,43.5021,43.418,43.4834,38375.0
2022-06-02 13:35:00,46.54,46.55,46.42,46.47,31176.0,43.4928,43.5021,43.3806,43.4273,31176.0
2022-06-02 13:40:00,46.46,46.5,46.37,46.42,57625.0,43.418,43.4554,43.3339,43.3806,57625.0
2022-06-02 13:45:00,46.43,46.44,46.38,46.41,36380.0,43.39,43.3993,43.3432,43.3713,36380.0
2022-06-02 13:50:00,46.41,46.43,46.27,46.29,29072.0,43.3713,43.39,43.2404,43.2591,29072.0
2022-06-02 13:55:00,46.29,46.37,46.2,46.36,85358.0,43.2591,43.3339,43.175,43.3245,85358.0
2022-06-02 14:00:00,46.36,46.36,46.26,46.31,54578.0,43.3245,43.3245,43.2311,43.2778,54578.0
2022-06-02 14:05:00,46.3,46.4,46.28,46.3,44144.0,43.2685,43.3619,43.2498,43.2685,44144.0
2022-06-02 14:10:00,46.31,46.36,46.25,46.27,41392.0,43.2778,43.3245,43.2217,43.2404,41392.0
2022-06-02 14:15:00,46.27,46.27,46.23,46.25,31840.0,43.2404,43.2404,43.203,43.2217,31840.0
2022-06-02 14:20:00,46.25,46.32,46.24,46.27,52873.0,43.2217,43.2872,43.2124,43.2404,52873.0
2022-06-02 14:25:00,46.27,46.27,46.2,46.25,52084.0,43.2404,43.2404,43.175,43.2217,52084.0
2022-06-02 14:30:00,46.25,46.3,46.21,46.28,38803.0,43.2217,43.2685,43.1844,43.2498,38803.0
2022-06-02 14:35:00,46.27,46.3,46.21,46.23,44426.0,43.2404,43.2685,43.1844,43.203,44426.0
2022-06-02 14:40:00,46.24,46.29,46.19,46.21,49191.0,43.2124,43.2591,43.1657,43.1844,49191.0
2022-06-02 14:45:00,46.2,46.27,46.18,46.22,57266.0,43.175,43.2404,43.1563,43.1937,57266.0
2022-06-02 14:50:00,46.21,46.22,46.12,46.14,88820.0,43.1844,43.1937,43.1003,43.1189,88820.0
2022-06-02 14:55:00,46.14,46.16,46.01,46.02,65325.0,43.1189,43.1376,42.9975,43.0068,65325.0
2022-06-02 15:00:00,46.01,46.2,46.01,46.13,80483.0,42.9975,43.175,42.9975,43.1096,80483.0
2022-06-02 15:05:00,46.12,46.13,46.04,46.09,65836.0,43.1003,43.1096,43.0255,43.0722,65836.0
2022-06-02 15:10:00,46.09,46.2,46.07,46.2,55239.0,43.0722,43.175,43.0535,43.175,55239.0
2022-06-02 15:15:00,46.21,46.26,46.18,46.25,55724.0,43.1844,43.2311,43.1563,43.2217,55724.0
2022-06-02 15:20:00,46.24,46.37,46.2,46.35,62206.0,43.2124,43.3339,43.175,43.3152,62206.0
2022-06-02 15:25:00,46.34,46.39,46.29,46.36,105098.0,43.3058,43.3526,43.2591,43.3245,105098.0
2022-06-02 15:30:00,46.36,46.41,46.35,46.39,100680.0,43.3245,43.3713,43.3152,43.3526,100680.0
2022-06-02 15:35:00,46.4,46.4,46.35,46.39,88911.0,43.3619,43.3619,43.3152,43.3526,88911.0
2022-06-02 15:40:00,46.39,46.39,46.28,46.3,123406.0,43.3526,43.3526,43.2498,43.2685,123406.0
2022-06-02 15:45:00,46.3,46.32,46.2,46.21,220465.0,43.2685,43.2872,43.175,43.1844,220465.0
2022-06-02 15:50:00,46.21,46.3,46.16,46.22,278545.0,43.1844,43.2685,43.1376,43.1937,278545.0
2022-06-02 15:55:00,46.22,46.32,46.17,46.32,478631.0,43.1937,43.2872,43.147,43.2872,478631.0
2022-06-03 09:30:00,46.41,46.95,46.33,46.8,305986.0,43.3713,43.8759,43.2965,43.7357,305986.0
2022-06-03 09:35:00,46.81,46.97,46.66,46.96,134708.0,43.7451,43.8946,43.6049,43.8853,134708.0
2022-06-03 09:40:00,46.95,47.14,46.7,46.71,147751.0,43.8759,44.0535,43.6423,43.6516,147751.0
2022-06-03 09:45:00,46.7,47.1,46.64,47.09,195579.0,43.6423,44.0161,43.5862,44.0067,195579.0
2022-06-03 09:50:00,47.08,47.17,46.89,47.04,111919.0,43.9974,44.0815,43.8198,43.96,111919.0
2022-06-03 09:55:00,47.04,47.22,46.99,47.21,94655.0,43.96,44.1282,43.9133,44.1189,94655.0
2022-06-03 10:00:00,47.2,47.39,47.09,47.33,147496.0,44.1095,44.2871,44.0067,44.231,147496.0
2022-06-03 10:05:00,47.32,47.35,47.24,47.28,53070.0,44.2217,44.2497,44.1469,44.1843,53070.0
2022-06-03 10:10:00,47.28,47.37,47.18,47.33,111160.0,44.1843,44.2684,44.0908,44.231,111160.0
2022-06-03 10:15:00,47.34,47.37,47.17,47.28,85578.0,44.2404,44.2684,44.0815,44.1843,85578.0
2022-06-03 10:20:00,47.28,47.34,47.06,47.12,78132.0,44.1843,44.2404,43.9787,44.0348,78132.0
2022-06-03 10:25:00,47.12,47.25,47.11,47.18,56605.0,44.0348,44.1563,44.0254,44.0908,56605.0
2022-06-03 10:30:00,47.18,47.33,47.05,47.32,57774.0,44.0908,44.231,43.9694,44.2217,57774.0
2022-06-03 10:35:00,47.32,47.33,47.04,47.04,93520.0,44.2217,44.231,43.96,43.96,93520.0
2022-06-03 10:40:00,47.03,47.04,46.78,46.84,99230.0,43.9507,43.96,43.717,43.7731,99230.0
2022-06-03 10:45:00,46.85,47.04,46.85,46.94,48995.0,43.7825,43.96,43.7825,43.8666,48995.0
2022-06-03 10:50:00,46.92,47.15,46.91,47.07,57241.0,43.8479,44.0628,43.8385,43.988,57241.0
2022-06-03 10:55:00,47.08,47.22,47.04,47.21,56019.0,43.9974,44.1282,43.96,44.1189,56019.0
2022-06-03 11:00:00,47.21,47.28,47.15,47.2,94471.0,44.1189,44.1843,44.0628,44.1095,94471.0
2022-06-03 11:05:00,47.2,47.23,47.05,47.11,64392.0,44.1095,44.1376,43.9694,44.0254,64392.0
2022-06-03 11:10:00,47.09,47.19,46.98,47.17,101755.0,44.0067,44.1002,43.9039,44.0815,101755.0
2022-06-03 11:15:00,47.16,47.34,47.09,47.26,93548.0,44.0722,44.2404,44.0067,44.1656,93548.0
2022-06-03 11:20:00,47.24,47.28,47.16,47.18,42178.0,44.1469,44.1843,44.0722,44.0908,42178.0
2022-06-03 11:25:00,47.19,47.23,47.11,47.16,32139.0,44.1002,44.1376,44.0254,44.0722,32139.0
2022-06-03 11:30:00,47.16,47.23,47.06,47.22,50364.0,44.0722,44.1376,43.9787,44.1282,50364.0
2022-06-03 11:35:00,47.22,47.31,47.18,47.28,35918.0,44.1282,44.2123,44.0908,44.1843,35918.0
2022-06-03 11:40:00,47.29,47.31,47.15,47.16,62340.0,44.1936,44.2123,44.0628,44.0722,62340.0
2022-06-03 11:45:00,47.15,47.18,47.08,47.08,28396.0,44.0628,44.0908,43.9974,43.9974,28396.0
2022-06-03 11:50:00,47.09,47.1,46.99,46.99,45806.0,44.0067,44.0161,43.9133,43.9133,45806.0
2022-06-03 11:55:00,46.97,47.04,46.94,47.04,28996.0,43.8946,43.96,43.8666,43.96,28996.0
2022-06-03 12:00:00,47.03,47.22,47.03,47.22,36259.0,43.9507,44.1282,43.9507,44.1282,36259.0
2022-06-03 12:05:00,47.22,47.24,47.15,47.17,26144.0,44.1282,44.1469,44.0628,44.0815,26144.0
2022-06-03 12:10:00,47.16,47.23,47.11,47.19,49001.0,44.0722,44.1376,44.0254,44.1002,49001.0
2022-06-03 12:15:00,47.19,47.21,46.98,46.98,44579.0,44.1002,44.1189,43.9039,43.9039,44579.0
2022-06-03 12:20:00,46.95,47.29,46.95,47.26,74580.0,43.8759,44.1936,43.8759,44.1656,74580.0
2022-06-03 12:25:00,47.26,47.37,47.23,47.35,44642.0,44.1656,44.2684,44.1376,44.2497,44642.0
2022-06-03 12:30:00,47.36,47.39,47.27,47.31,35124.0,44.2591,44.2871,44.175,44.2123,35124.0
2022-06-03 12:35:00,47.3,47.45,47.29,47.43,28053.0,44.203,44.3432,44.1936,44.3245,28053.0
2022-06-03 12:40:00,47.43,47.46,47.3,47.33,74209.0,44.3245,44.3525,44.203,44.231,74209.0
2022-06-03 12:45:00,47.33,47.37,47.27,47.33,43678.0,44.231,44.2684,44.175,44.231,43678.0
2022-06-03 12:50:00,47.32,47.43,47.25,47.4,69612.0,44.2217,44.3245,44.1563,44.2964,69612.0
2022-06-03 12:55:00,47.4,47.51,47.38,47.5,153945.0,44.2964,44.3992,44.2778,44.3899,153945.0
2022-06-03 13:00:00,47.5,47.73,47.48,47.67,76449.0,44.3899,44.6048,44.3712,44.5488,76449.0
2022-06-03 13:05:00,47.66,47.69,47.4,47.41,86580.0,44.5394,44.5675,44.2964,44.3058,86580.0
2022-06-03 13:10:00,47.41,47.41,47.31,47.31,45428.0,44.3058,44.3058,44.2123,44.2123,45428.0
2022-06-03 13:15:00,47.32,47.33,47.2,47.22,55626.0,44.2217,44.231,44.1095,44.1282,55626.0
2022-06-03 13:20:00,47.21,47.34,47.2,47.34,47300.0,44.1189,44.2404,44.1095,44.2404,47300.0
2022-06-03 13:25:00,47.34,47.46,47.34,47.44,83860.0,44.2404,44.3525,44.2404,44.3338,83860.0
2022-06-03 13:30:00,47.43,47.44,47.25,47.29,38993.0,44.3245,44.3338,44.1563,44.1936,38993.0
2022-06-03 13:35:00,47.3,47.31,47.22,47.22,46484.0,44.203,44.2123,44.1282,44.1282,46484.0
2022-06-03 13:40:00,47.22,47.23,47.11,47.16,41801.0,44.1282,44.1376,44.0254,44.0722,41801.0
2022-06-03 13:45:00,47.17,47.29,47.14,47.23,92810.0,44.0815,44.1936,44.0535,44.1376,92810.0
2022-06-03 13:50:00,47.24,47.33,47.24,47.31,43166.0,44.1469,44.231,44.1469,44.2123,43166.0
2022-06-03 13:55:00,47.31,47.35,47.13,47.16,77801.0,44.2123,44.2497,44.0441,44.0722,77801.0
2022-06-03 14:00:00,47.16,47.19,47.04,47.17,36744.0,44.0722,44.1002,43.96,44.0815,36744.0
2022-06-03 14:05:00,47.16,47.24,47.14,47.17,73942.0,44.0722,44.1469,44.0535,44.0815,73942.0
2022-06-03 14:10:00,47.17,47.24,47.15,47.21,25134.0,44.0815,44.1469,44.0628,44.1189,25134.0
2022-06-03 14:15:00,47.21,47.26,47.17,47.26,26902.0,44.1189,44.1656,44.0815,44.1656,26902.0
2022-06-03 14:20:00,47.26,47.3,47.16,47.29,43452.0,44.1656,44.203,44.0722,44.1936,43452.0
2022-06-03 14:25:00,47.29,47.36,47.24,47.36,57804.0,44.1936,44.2591,44.1469,44.2591,57804.0
2022-06-03 14:30:00,47.36,47.36,47.26,47.29,28060.0,44.2591,44.2591,44.1656,44.1936,28060.0
2022-06-03 14:35:00,47.28,47.31,47.19,47.22,45947.0,44.1843,44.2123,44.1002,44.1282,45947.0
2022-06-03 14:40:00,47.22,47.28,47.2,47.28,28022.0,44.1282,44.1843,44.1095,44.1843,28022.0
2022-06-03 14:45:00,47.28,47.35,47.25,47.34,44659.0,44.1843,44.2497,44.1563,44.2404,44659.0
2022-06-03 14:50:00,47.35,47.47,47.32,47.42,53602.0,44.2497,44.3619,44.2217,44.3151,53602.0
2022-06-03 14:55:00,47.41,47.49,47.4,47.47,48820.0,44.3058,44.3805,44.2964,44.3619,48820.0
2022-06-03 15:00:00,47.47,47.52,47.43,47.5,69795.0,44.3619,44.4086,44.3245,44.3899,69795.0
2022-06-03 15:05:00,47.5,47.5,47.35,47.41,68729.0,44.3899,44.3899,44.2497,44.3058,68729.0
2022-06-03 15:10:00,47.43,47.48,47.35,47.46,60600.0,44.3245,44.3712,44.2497,44.3525,60600.0
2022-06-03 15:15:00,47.45,47.54,47.41,47.51,99819.0,44.3432,44.4273,44.3058,44.3992,99819.0
2022-06-03 15:20:00,47.52,47.55,47.47,47.5,68673.0,44.4086,44.4366,44.3619,44.3899,68673.0
2022-06-03 15:25:00,47.51,47.59,47.49,47.59,70130.0,44.3992,44.474,44.3805,44.474,70130.0
2022-06-03 15:30:00,47.59,47.6,47.46,47.53,89405.0,44.474,44.4833,44.3525,44.4179,89405.0
2022-06-03 15:35:00,47.52,47.55,47.45,47.45,130082.0,44.4086,44.4366,44.3432,44.3432,130082.0
2022-06-03 15:40:00,47.46,47.47,47.32,47.33,117260.0,44.3525,44.3619,44.2217,44.231,117260.0
2022-06-03 15:45:00,47.33,47.42,47.3,47.39,114822.0,44.231,44.3151,44.203,44.2871,114822.0
2022-06-03 15:50:00,47.38,47.54,47.3,47.48,240347.0,44.2778,44.4273,44.203,44.3712,240347.0
2022-06-03 15:55:00,47.48,47.5,47.4,47.48,356334.0,44.3712,44.3899,44.2964,44.3712,356334.0
2022-06-06 09:30:00,47.74,48.0,47.47,47.67,205898.0,44.6142,44.8572,44.3619,44.5488,205898.0
2022-06-06 09:35:00,47.65,47.67,47.31,47.36,75231.0,44.5301,44.5488,44.2123,44.2591,75231.0
2022-06-06 09:40:00,47.34,47.47,47.3,47.41,72490.0,44.2404,44.3619,44.203,44.3058,72490.0
2022-06-06 09:45:00,47.39,47.59,47.35,47.59,92014.0,44.2871,44.474,44.2497,44.474,92014.0
2022-06-06 09:50:00,47.62,47.64,47.38,47.45,76476.0,44.502,44.5207,44.2778,44.3432,76476.0
2022-06-06 09:55:00,47.46,47.55,47.33,47.35,95972.0,44.3525,44.4366,44.231,44.2497,95972.0
2022-06-06 10:00:00,47.34,47.45,47.2,47.28,78340.0,44.2404,44.3432,44.1095,44.1843,78340.0
2022-06-06 10:05:00,47.27,47.44,47.26,47.34,57125.0,44.175,44.3338,44.1656,44.2404,57125.0
2022-06-06 10:10:00,47.34,47.41,47.21,47.23,36258.0,44.2404,44.3058,44.1189,44.1376,36258.0
2022-06-06 10:15:00,47.24,47.26,47.1,47.13,64864.0,44.1469,44.1656,44.0161,44.0441,64864.0
2022-06-06 10:20:00,47.11,47.11,46.88,46.9,80694.0,44.0254,44.0254,43.8105,43.8292,80694.0
2022-06-06 10:25:00,46.9,47.14,46.9,47.11,65475.0,43.8292,44.0535,43.8292,44.0254,65475.0
2022-06-06 10:30:00,47.12,47.23,47.04,47.17,86700.0,44.0348,44.1376,43.96,44.0815,86700.0
2022-06-06 10:35:00,47.16,47.23,47.1,47.22,50864.0,44.0722,44.1376,44.0161,44.1282,50864.0
2022-06-06 10:40:00,47.23,47.32,47.15,47.29,55428.0,44.1376,44.2217,44.0628,44.1936,55428.0
2022-06-06 10:45:00,47.3,47.33,47.19,47.23,34922.0,44.203,44.231,44.1002,44.1376,34922.0
2022-06-06 10:50:00,47.24,47.36,47.17,47.35,44152.0,44.1469,44.2591,44.0815,44.2497,44152.0
2022-06-06 10:55:00,47.35,47.43,47.35,47.38,80157.0,44.2497,44.3245,44.2497,44.2778,80157.0
2022-06-06 11:00:00,47.38,47.48,47.35,47.44,49280.0,44.2778,44.3712,44.2497,44.3338,49280.0
2022-06-06 11:05:00,47.43,47.5,47.38,47.38,53319.0,44.3245,44.3899,44.2778,44.2778,53319.0
2022-06-06 11:10:00,47.37,47.38,47.2,47.24,56587.0,44.2684,44.2778,44.1095,44.1469,56587.0
2022-06-06 11:15:00,47.25,47.3,47.02,47.02,62610.0,44.1563,44.203,43.9413,43.9413,62610.0
2022-06-06 11:20:00,47.01,47.21,46.98,47.18,41068.0,43.932,44.1189,43.9039,44.0908,41068.0
2022-06-06 11:25:00,47.19,47.26,47.17,47.2,40081.0,44.1002,44.1656,44.0815,44.1095,40081.0
2022-06-06 11:30:00,47.2,47.32,47.16,47.26,47089.0,44.1095,44.2217,44.0722,44.1656,47089.0
2022-06-06 11:35:00,47.27,47.41,47.24,47.39,41440.0,44.175,44.3058,44.1469,44.2871,41440.0
2022-06-06 11:40:00,47.4,47.48,47.34,47.45,39275.0,44.2964,44.3712,44.2404,44.3432,39275.0
2022-06-06 11:45:00,47.46,47.49,47.35,47.35,44324.0,44.3525,44.3805,44.2497,44.2497,44324.0
2022-06-06 11:50:00,47.36,47.39,47.31,47.36,25709.0,44.2591,44.2871,44.2123,44.2591,25709.0
2022-06-06 11:55:00,47.37,47.53,47.36,47.52,32005.0,44.2684,44.4179,44.2591,44.4086,32005.0
2022-06-06 12:00:00,47.53,47.53,47.44,47.5,27323.0,44.4179,44.4179,44.3338,44.3899,27323.0
2022-06-06 12:05:00,47.5,47.54,47.45,47.54,38668.0,44.3899,44.4273,44.3432,44.4273,38668.0
2022-06-06 12:10:00,47.55,47.55,47.42,47.46,42055.0,44.4366,44.4366,44.3151,44.3525,42055.0
2022-06-06 12:15:00,47.46,47.46,47.34,47.38,45892.0,44.3525,44.3525,44.2404,44.2778,45892.0
2022-06-06 12:20:00,47.37,47.44,47.34,47.34,28417.0,44.2684,44.3338,44.2404,44.2404,28417.0
2022-06-06 12:25:00,47.33,47.42,47.33,47.38,25966.0,44.231,44.3151,44.231,44.2778,25966.0
2022-06-06 12:30:00,47.38,47.54,47.37,47.53,32737.0,44.2778,44.4273,44.2684,44.4179,32737.0
2022-06-06 12:35:00,47.53,47.56,47.49,47.53,38971.0,44.4179,44.446,44.3805,44.4179,38971.0
2022-06-06 12:40:00,47.52,47.55,47.48,47.55,33145.0,44.4086,44.4366,44.3712,44.4366,33145.0
2022-06-06 12:45:00,47.54,47.65,47.52,47.62,52037.0,44.4273,44.5301,44.4086,44.502,52037.0
2022-06-06 12:50:00,47.61,47.62,47.53,47.62,44589.0,44.4927,44.502,44.4179,44.502,44589.0
2022-06-06 12:55:00,47.61,47.7,47.6,47.67,38344.0,44.4927,44.5768,44.4833,44.5488,38344.0
2022-06-06 13:00:00,47.67,47.68,47.48,47.48,48544.0,44.5488,44.5581,44.3712,44.3712,48544.0
2022-06-06 13:05:00,47.5,47.56,47.47,47.55,22329.0,44.3899,44.446,44.3619,44.4366,22329.0
2022-06-06 13:10:00,47.56,47.57,47.47,47.53,34234.0,44.446,44.4553,44.3619,44.4179,34234.0
2022-06-06 13:15:00,47.54,47.62,47.51,47.57,32528.0,44.4273,44.502,44.3992,44.4553,32528.0
2022-06-06 13:20:00,47.56,47.59,47.52,47.52,36000.0,44.446,44.474,44.4086,44.4086,36000.0
2022-06-06 13:25:00,47.53,47.57,47.5,47.54,30205.0,44.4179,44.4553,44.3899,44.4273,30205.0
2022-06-06 13:30:00,47.55,47.61,47.53,47.59,30504.0,44.4366,44.4927,44.4179,44.474,30504.0
2022-06-06 13:35:00,47.6,47.68,47.56,47.64,47735.0,44.4833,44.5581,44.446,44.5207,47735.0
2022-06-06 13:40:00,47.65,47.7,47.62,47.7,49536.0,44.5301,44.5768,44.502,44.5768,49536.0
2022-06-06 13:45:00,47.7,47.72,47.66,47.71,39033.0,44.5768,44.5955,44.5394,44.5861,39033.0
2022-06-06 13:50:00,47.72,47.76,47.69,47.72,37646.0,44.5955,44.6329,44.5675,44.5955,37646.0
2022-06-06 13:55:00,47.72,47.77,47.7,47.76,29925.0,44.5955,44.6422,44.5768,44.6329,29925.0
2022-06-06 14:00:00,47.75,47.76,47.66,47.68,40651.0,44.6235,44.6329,44.5394,44.5581,40651.0
2022-06-06 14:05:00,47.68,47.72,47.6,47.66,43812.0,44.5581,44.5955,44.4833,44.5394,43812.0
2022-06-06 14:10:00,47.66,47.7,47.65,47.65,30396.0,44.5394,44.5768,44.5301,44.5301,30396.0
2022-06-06 14:15:00,47.64,47.67,47.6,47.65,25935.0,44.5207,44.5488,44.4833,44.5301,25935.0
2022-06-06 14:20:00,47.65,47.66,47.48,47.49,85502.0,44.5301,44.5394,44.3712,44.3805,85502.0
2022-06-06 14:25:00,47.5,47.52,47.35,47.4,72400.0,44.3899,44.4086,44.2497,44.2964,72400.0
2022-06-06 14:30:00,47.38,47.39,47.29,47.33,55004.0,44.2778,44.2871,44.1936,44.231,55004.0
2022-06-06 14:35:00,47.33,47.38,47.26,47.29,30199.0,44.231,44.2778,44.1656,44.1936,30199.0
2022-06-06 14:40:00,47.3,47.42,47.3,47.39,30400.0,44.203,44.3151,44.203,44.2871,30400.0
2022-06-06 14:45:00,47.38,47.39,47.25,47.26,38861.0,44.2778,44.2871,44.1563,44.1656,38861.0
2022-06-06 14:50:00,47.25,47.28,47.14,47.28,39123.0,44.1563,44.1843,44.0535,44.1843,39123.0
2022-06-06 14:55:00,47.27,47.3,47.25,47.26,82826.0,44.175,44.203,44.1563,44.1656,82826.0
2022-06-06 15:00:00,47.25,47.3,47.24,47.28,91369.0,44.1563,44.203,44.1469,44.1843,91369.0
2022-06-06 15:05:00,47.28,47.28,47.17,47.19,76468.0,44.1843,44.1843,44.0815,44.1002,76468.0
2022-06-06 15:10:00,47.19,47.21,47.12,47.17,53714.0,44.1002,44.1189,44.0348,44.0815,53714.0
2022-06-06 15:15:00,47.17,47.21,47.12,47.12,27132.0,44.0815,44.1189,44.0348,44.0348,27132.0
2022-06-06 15:20:00,47.12,47.23,47.07,47.19,124334.0,44.0348,44.1376,43.988,44.1002,124334.0
2022-06-06 15:25:00,47.2,47.27,47.19,47.25,43641.0,44.1095,44.175,44.1002,44.1563,43641.0
2022-06-06 15:30:00,47.24,47.38,47.22,47.36,66483.0,44.1469,44.2778,44.1282,44.2591,66483.0
2022-06-06 15:35:00,47.36,47.39,47.32,47.37,60130.0,44.2591,44.2871,44.2217,44.2684,60130.0
2022-06-06 15:40:00,47.36,47.36,47.29,47.31,103725.0,44.2591,44.2591,44.1936,44.2123,103725.0
2022-06-06 15:45:00,47.3,47.34,47.18,47.19,124872.0,44.203,44.2404,44.0908,44.1002,124872.0
2022-06-06 15:50:00,47.19,47.31,47.17,47.26,166567.0,44.1002,44.2123,44.0815,44.1656,166567.0
2022-06-06 15:55:00,47.26,47.26,47.15,47.22,290519.0,44.1656,44.1656,44.0628,44.1282,290519.0
2022-06-07 09:30:00,46.75,47.43,46.75,47.05,137930.0,43.689,44.3245,43.689,43.9694,137930.0
2022-06-07 09:35:00,47.03,47.12,46.87,47.05,61545.0,43.9507,44.0348,43.8011,43.9694,61545.0
2022-06-07 09:40:00,47.06,47.18,46.87,47.15,70589.0,43.9787,44.0908,43.8011,44.0628,70589.0
2022-06-07 09:45:00,47.15,47.38,47.12,47.33,116282.0,44.0628,44.2778,44.0348,44.231,116282.0
2022-06-07 09:50:00,47.34,47.68,47.32,47.63,104430.0,44.2404,44.5581,44.2217,44.5114,104430.0
2022-06-07 09:55:00,47.64,47.69,47.46,47.53,79442.0,44.5207,44.5675,44.3525,44.4179,79442.0
2022-06-07 10:00:00,47.55,47.59,47.37,47.41,91412.0,44.4366,44.474,44.2684,44.3058,91412.0
2022-06-07 10:05:00,47.42,47.45,47.34,47.38,50765.0,44.3151,44.3432,44.2404,44.2778,50765.0
2022-06-07 10:10:00,47.37,47.37,47.18,47.31,68285.0,44.2684,44.2684,44.0908,44.2123,68285.0
2022-06-07 10:15:00,47.3,47.38,47.22,47.28,51701.0,44.203,44.2778,44.1282,44.1843,51701.0
2022-06-07 10:20:00,47.29,47.4,47.25,47.33,38258.0,44.1936,44.2964,44.1563,44.231,38258.0
2022-06-07 10:25:00,47.33,47.62,47.32,47.59,122220.0,44.231,44.502,44.2217,44.474,122220.0
2022-06-07 10:30:00,47.59,47.7,47.49,47.51,71829.0,44.474,44.5768,44.3805,44.3992,71829.0
2022-06-07 10:35:00,47.51,47.7,47.48,47.62,95762.0,44.3992,44.5768,44.3712,44.502,95762.0
2022-06-07 10:40:00,47.62,47.98,47.59,47.87,301229.0,44.502,44.8385,44.474,44.7357,301229.0
2022-06-07 10:45:00,47.87,47.9,47.74,47.83,70463.0,44.7357,44.7637,44.6142,44.6983,70463.0
2022-06-07 10:50:00,47.82,47.85,47.67,47.67,35417.0,44.6889,44.717,44.5488,44.5488,35417.0
2022-06-07 10:55:00,47.65,47.7,47.58,47.63,73963.0,44.5301,44.5768,44.4647,44.5114,73963.0
2022-06-07 11:00:00,47.64,47.68,47.55,47.59,39225.0,44.5207,44.5581,44.4366,44.474,39225.0
2022-06-07 11:05:00,47.59,47.63,47.52,47.6,52982.0,44.474,44.5114,44.4086,44.4833,52982.0
2022-06-07 11:10:00,47.61,47.69,47.55,47.68,36997.0,44.4927,44.5675,44.4366,44.5581,36997.0
2022-06-07 11:15:00,47.68,47.77,47.66,47.77,57723.0,44.5581,44.6422,44.5394,44.6422,57723.0
2022-06-07 11:20:00,47.76,47.79,47.63,47.65,55060.0,44.6329,44.6609,44.5114,44.5301,55060.0
2022-06-07 11:25:00,47.64,47.68,47.56,47.61,60449.0,44.5207,44.5581,44.446,44.4927,60449.0
2022-06-07 11:30:00,47.6,47.63,47.39,47.45,85086.0,44.4833,44.5114,44.2871,44.3432,85086.0
2022-06-07 11:35:00,47.45,47.5,47.4,47.47,27971.0,44.3432,44.3899,44.2964,44.3619,27971.0
2022-06-07 11:40:00,47.47,47.54,47.41,47.48,54449.0,44.3619,44.4273,44.3058,44.3712,54449.0
2022-06-07 11:45:00,47.48,47.53,47.42,47.5,38415.0,44.3712,44.4179,44.3151,44.3899,38415.0
2022-06-07 11:50:00,47.49,47.5,47.35,47.36,53312.0,44.3805,44.3899,44.2497,44.2591,53312.0
2022-06-07 11:55:00,47.36,47.49,47.35,47.46,31977.0,44.2591,44.3805,44.2497,44.3525,31977.0
2022-06-07 12:00:00,47.47,47.57,47.42,47.42,31916.0,44.3619,44.4553,44.3151,44.3151,31916.0
2022-06-07 12:05:00,47.42,47.44,47.33,47.42,99884.0,44.3151,44.3338,44.231,44.3151,99884.0
2022-06-07 12:10:00,47.41,47.58,47.36,47.55,93696.0,44.3058,44.4647,44.2591,44.4366,93696.0
2022-06-07 12:15:00,47.55,47.56,47.34,47.42,69489.0,44.4366,44.446,44.2404,44.3151,69489.0
2022-06-07 12:20:00,47.41,47.5,47.4,47.5,84643.0,44.3058,44.3899,44.2964,44.3899,84643.0
2022-06-07 12:25:00,47.5,47.7,47.49,47.67,266937.0,44.3899,44.5768,44.3805,44.5488,266937.0
2022-06-07 12:30:00,47.67,47.78,47.63,47.78,90000.0,44.5488,44.6516,44.5114,44.6516,90000.0
2022-06-07 12:35:00,47.78,47.87,47.71,47.87,191153.0,44.6516,44.7357,44.5861,44.7357,191153.0
2022-06-07 12:40:00,47.87,48.15,47.87,48.11,489053.0,44.7357,44.9973,44.7357,44.96,489053.0
2022-06-07 12:45:00,48.11,48.18,47.98,47.98,139659.0,44.96,45.0254,44.8385,44.8385,139659.0
2022-06-07 12:50:00,47.97,48.17,47.95,48.16,417903.0,44.8291,45.016,44.8104,45.0067,417903.0
2022-06-07 12:55:00,48.17,48.35,48.16,48.32,394656.0,45.016,45.1842,45.0067,45.1562,394656.0
2022-06-07 13:00:00,48.32,48.32,48.22,48.23,249078.0,45.1562,45.1562,45.0628,45.0721,249078.0
2022-06-07 13:05:00,48.24,48.3,48.14,48.22,542941.0,45.0814,45.1375,44.988,45.0628,542941.0
2022-06-07 13:10:00,48.23,48.33,48.11,48.15,142323.0,45.0721,45.1655,44.96,44.9973,142323.0
2022-06-07 13:15:00,48.15,48.19,48.06,48.06,180840.0,44.9973,45.0347,44.9132,44.9132,180840.0
2022-06-07 13:20:00,48.06,48.28,48.02,48.27,121793.0,44.9132,45.1188,44.8758,45.1095,121793.0
2022-06-07 13:25:00,48.28,48.42,48.23,48.36,96130.0,45.1188,45.2497,45.0721,45.1936,96130.0
2022-06-07 13:30:00,48.37,48.38,48.22,48.34,270021.0,45.2029,45.2123,45.0628,45.1749,270021.0
2022-06-07 13:35:00,48.34,48.5,48.3,48.47,125657.0,45.1749,45.3244,45.1375,45.2964,125657.0
2022-06-07 13:40:00,48.47,48.53,48.31,48.42,140125.0,45.2964,45.3525,45.1469,45.2497,140125.0
2022-06-07 13:45:00,48.41,48.45,48.38,48.43,53644.0,45.2403,45.2777,45.2123,45.259,53644.0
2022-06-07 13:50:00,48.44,48.55,48.42,48.45,223307.0,45.2683,45.3711,45.2497,45.2777,223307.0
2022-06-07 13:55:00,48.45,48.55,48.42,48.52,106125.0,45.2777,45.3711,45.2497,45.3431,106125.0
2022-06-07 14:00:00,48.52,48.55,48.44,48.5,90035.0,45.3431,45.3711,45.2683,45.3244,90035.0
2022-06-07 14:05:00,48.5,48.75,48.49,48.73,513339.0,45.3244,45.558,45.3151,45.5394,513339.0
2022-06-07 14:10:00,48.74,48.87,48.7,48.79,163230.0,45.5487,45.6702,45.5113,45.5954,163230.0
2022-06-07 14:15:00,48.78,48.89,48.66,48.7,114555.0,45.5861,45.6889,45.4739,45.5113,114555.0
2022-06-07 14:20:00,48.69,48.73,48.57,48.59,90051.0,45.502,45.5394,45.3898,45.4085,90051.0
2022-06-07 14:25:00,48.59,48.7,48.59,48.63,68391.0,45.4085,45.5113,45.4085,45.4459,68391.0
2022-06-07 14:30:00,48.64,48.77,48.57,48.76,71190.0,45.4553,45.5767,45.3898,45.5674,71190.0
2022-06-07 14:35:00,48.75,48.78,48.69,48.75,53337.0,45.558,45.5861,45.502,45.558,53337.0
2022-06-07 14:40:00,48.76,48.77,48.57,48.6,41158.0,45.5674,45.5767,45.3898,45.4179,41158.0
2022-06-07 14:45:00,48.59,48.67,48.55,48.55,43689.0,45.4085,45.4833,45.3711,45.3711,43689.0
2022-06-07 14:50:00,48.56,48.62,48.53,48.55,38184.0,45.3805,45.4366,45.3525,45.3711,38184.0
2022-06-07 14:55:00,48.53,48.69,48.53,48.69,67790.0,45.3525,45.502,45.3525,45.502,67790.0
2022-06-07 15:00:00,48.7,48.96,48.68,48.95,246992.0,45.5113,45.7543,45.4926,45.745,246992.0
2022-06-07 15:05:00,48.95,49.0,48.82,48.91,157026.0,45.745,45.7917,45.6235,45.7076,157026.0
2022-06-07 15:10:00,48.92,48.94,48.81,48.84,131549.0,45.7169,45.7356,45.6141,45.6422,131549.0
2022-06-07 15:15:00,48.84,48.88,48.82,48.87,90532.0,45.6422,45.6795,45.6235,45.6702,90532.0
2022-06-07 15:20:00,48.87,49.0,48.85,48.95,172770.0,45.6702,45.7917,45.6515,45.745,172770.0
2022-06-07 15:25:00,48.95,48.95,48.85,48.89,88051.0,45.745,45.745,45.6515,45.6889,88051.0
2022-06-07 15:30:00,48.89,48.9,48.81,48.85,114869.0,45.6889,45.6982,45.6141,45.6515,114869.0
2022-06-07 15:35:00,48.86,48.89,48.81,48.88,125840.0,45.6608,45.6889,45.6141,45.6795,125840.0
2022-06-07 15:40:00,48.88,49.03,48.88,49.03,376559.0,45.6795,45.8197,45.6795,45.8197,376559.0
2022-06-07 15:45:00,49.02,49.08,48.99,49.02,481590.0,45.8104,45.8664,45.7823,45.8104,481590.0
2022-06-07 15:50:00,49.02,49.07,48.92,48.94,349072.0,45.8104,45.8571,45.7169,45.7356,349072.0
2022-06-07 15:55:00,48.93,48.99,48.9,48.93,811647.0,45.7263,45.7823,45.6982,45.7263,811647.0
2022-06-08 09:30:00,49.0,49.16,48.46,48.49,359633.0,45.7917,45.9412,45.287,45.3151,359633.0
2022-06-08 09:35:00,48.46,48.59,48.08,48.27,231126.0,45.287,45.4085,44.9319,45.1095,231126.0
2022-06-08 09:40:00,48.24,48.71,48.18,48.61,107447.0,45.0814,45.5207,45.0254,45.4272,107447.0
2022-06-08 09:45:00,48.59,49.07,48.5,48.96,153810.0,45.4085,45.8571,45.3244,45.7543,153810.0
2022-06-08 09:50:00,48.96,48.97,48.76,48.79,126025.0,45.7543,45.7636,45.5674,45.5954,126025.0
2022-06-08 09:55:00,48.78,49.18,48.76,49.09,125758.0,45.5861,45.9599,45.5674,45.8758,125758.0
2022-06-08 10:00:00,49.11,49.19,48.9,48.96,157512.0,45.8945,45.9692,45.6982,45.7543,157512.0
2022-06-08 10:05:00,48.95,48.98,48.81,48.95,106798.0,45.745,45.773,45.6141,45.745,106798.0
2022-06-08 10:10:00,48.94,48.95,48.57,48.57,83316.0,45.7356,45.745,45.3898,45.3898,83316.0
2022-06-08 10:15:00,48.58,48.71,48.55,48.7,95147.0,45.3992,45.5207,45.3711,45.5113,95147.0
2022-06-08 10:20:00,48.7,49.06,48.7,49.03,141447.0,45.5113,45.8478,45.5113,45.8197,141447.0
2022-06-08 10:25:00,49.05,49.14,48.94,49.14,75354.0,45.8384,45.9225,45.7356,45.9225,75354.0
2022-06-08 10:30:00,49.13,49.27,49.01,49.24,159370.0,45.9132,46.044,45.801,46.016,159370.0
2022-06-08 10:35:00,49.24,49.37,49.05,49.12,122158.0,46.016,46.1375,45.8384,45.9038,122158.0
2022-06-08 10:40:00,49.15,49.27,48.98,48.98,91156.0,45.9319,46.044,45.773,45.773,91156.0
2022-06-08 10:45:00,49.01,49.2,48.97,49.16,70011.0,45.801,45.9786,45.7636,45.9412,70011.0
2022-06-08 10:50:00,49.16,49.29,49.15,49.22,82874.0,45.9412,46.0627,45.9319,45.9973,82874.0
2022-06-08 10:55:00,49.21,49.24,49.02,49.11,68663.0,45.9879,46.016,45.8104,45.8945,68663.0
2022-06-08 11:00:00,49.11,49.25,48.99,49.07,102696.0,45.8945,46.0253,45.7823,45.8571,102696.0
2022-06-08 11:05:00,49.05,49.17,49.02,49.13,70402.0,45.8384,45.9505,45.8104,45.9132,70402.0
2022-06-08 11:10:00,49.13,49.23,49.11,49.18,49567.0,45.9132,46.0066,45.8945,45.9599,49567.0
2022-06-08 11:15:00,49.18,49.23,49.16,49.21,53192.0,45.9599,46.0066,45.9412,45.9879,53192.0
2022-06-08 11:20:00,49.2,49.22,49.14,49.21,42660.0,45.9786,45.9973,45.9225,45.9879,42660.0
2022-06-08 11:25:00,49.22,49.33,49.2,49.3,72851.0,45.9973,46.1001,45.9786,46.072,72851.0
2022-06-08 11:30:00,49.31,49.48,49.28,49.44,109338.0,46.0814,46.2403,46.0533,46.2029,109338.0
2022-06-08 11:35:00,49.45,49.66,49.42,49.62,206523.0,46.2122,46.4085,46.1842,46.3711,206523.0
2022-06-08 11:40:00,49.62,49.64,49.47,49.48,90147.0,46.3711,46.3898,46.2309,46.2403,90147.0
2022-06-08 11:45:00,49.48,49.57,49.46,49.55,48253.0,46.2403,46.3244,46.2216,46.3057,48253.0
2022-06-08 11:50:00,49.54,49.62,49.53,49.57,69793.0,46.2963,46.3711,46.287,46.3244,69793.0
2022-06-08 11:55:00,49.56,49.6,49.51,49.57,87963.0,46.315,46.3524,46.2683,46.3244,87963.0
2022-06-08 12:00:00,49.57,49.71,49.53,49.65,132997.0,46.3244,46.4552,46.287,46.3991,132997.0
2022-06-08 12:05:00,49.64,49.71,49.58,49.68,413638.0,46.3898,46.4552,46.3337,46.4272,413638.0
2022-06-08 12:10:00,49.68,49.74,49.67,49.73,136491.0,46.4272,46.4832,46.4178,46.4739,136491.0
2022-06-08 12:15:00,49.73,49.83,49.71,49.76,208578.0,46.4739,46.5673,46.4552,46.5019,208578.0
2022-06-08 12:20:00,49.76,49.77,49.52,49.52,175230.0,46.5019,46.5113,46.2776,46.2776,175230.0
2022-06-08 12:25:00,49.52,49.54,49.45,49.54,150363.0,46.2776,46.2963,46.2122,46.2963,150363.0
2022-06-08 12:30:00,49.55,49.57,49.4,49.41,95410.0,46.3057,46.3244,46.1655,46.1748,95410.0
2022-06-08 12:35:00,49.41,49.43,49.18,49.2,87979.0,46.1748,46.1935,45.9599,45.9786,87979.0
2022-06-08 12:40:00,49.2,49.27,49.15,49.22,411923.0,45.9786,46.044,45.9319,45.9973,411923.0
2022-06-08 12:45:00,49.22,49.4,49.16,49.38,177502.0,45.9973,46.1655,45.9412,46.1468,177502.0
2022-06-08 12:50:00,49.38,49.45,49.31,49.43,81862.0,46.1468,46.2122,46.0814,46.1935,81862.0
2022-06-08 12:55:00,49.43,49.5,49.37,49.5,59696.0,46.1935,46.2589,46.1375,46.2589,59696.0
2022-06-08 13:00:00,49.5,49.52,49.35,49.38,78230.0,46.2589,46.2776,46.1188,46.1468,78230.0
2022-06-08 13:05:00,49.38,49.65,49.36,49.63,62229.0,46.1468,46.3991,46.1281,46.3804,62229.0
2022-06-08 13:10:00,49.63,49.66,49.47,49.49,76730.0,46.3804,46.4085,46.2309,46.2496,76730.0
2022-06-08 13:15:00,49.49,49.54,49.47,49.48,46951.0,46.2496,46.2963,46.2309,46.2403,46951.0
2022-06-08 13:20:00,49.47,49.49,49.23,49.25,96729.0,46.2309,46.2496,46.0066,46.0253,96729.0
2022-06-08 13:25:00,49.25,49.26,49.11,49.11,121786.0,46.0253,46.0347,45.8945,45.8945,121786.0
2022-06-08 13:30:00,49.11,49.2,49.06,49.18,198805.0,45.8945,45.9786,45.8478,45.9599,198805.0
2022-06-08 13:35:00,49.18,49.22,48.92,48.98,460481.0,45.9599,45.9973,45.7169,45.773,460481.0
2022-06-08 13:40:00,48.98,49.19,48.94,49.19,143800.0,45.773,45.9692,45.7356,45.9692,143800.0
2022-06-08 13:45:00,49.19,49.31,49.12,49.26,73955.0,45.9692,46.0814,45.9038,46.0347,73955.0
2022-06-08 13:50:00,49.26,49.29,49.15,49.19,403319.0,46.0347,46.0627,45.9319,45.9692,403319.0
2022-06-08 13:55:00,49.19,49.34,49.12,49.24,546281.0,45.9692,46.1094,45.9038,46.016,546281.0
2022-06-08 14:00:00,49.24,49.47,49.21,49.38,218363.0,46.016,46.2309,45.9879,46.1468,218363.0
2022-06-08 14:05:00,49.39,49.46,49.29,49.43,123808.0,46.1561,46.2216,46.0627,46.1935,123808.0
2022-06-08 14:10:00,49.43,49.6,49.43,49.53,226605.0,46.1935,46.3524,46.1935,46.287,226605.0
2022-06-08 14:15:00,49.53,49.54,49.43,49.46,164398.0,46.287,46.2963,46.1935,46.2216,164398.0
2022-06-08 14:20:00,49.46,49.58,49.37,49.38,190924.0,46.2216,46.3337,46.1375,46.1468,190924.0
2022-06-08 14:25:00,49.37,49.39,49.19,49.2,164467.0,46.1375,46.1561,45.9692,45.9786,164467.0
2022-06-08 14:30:00,49.2,49.33,49.1,49.11,112255.0,45.9786,46.1001,45.8851,45.8945,112255.0
2022-06-08 14:35:00,49.1,49.19,49.05,49.16,224463.0,45.8851,45.9692,45.8384,45.9412,224463.0
2022-06-08 14:40:00,49.16,49.36,49.14,49.3,127596.0,45.9412,46.1281,45.9225,46.072,127596.0
2022-06-08 14:45:00,49.31,49.4,49.28,49.3,262119.0,46.0814,46.1655,46.0533,46.072,262119.0
2022-06-08 14:50:00,49.29,49.34,49.2,49.24,66265.0,46.0627,46.1094,45.9786,46.016,66265.0
2022-06-08 14:55:00,49.23,49.27,49.15,49.24,130668.0,46.0066,46.044,45.9319,46.016,130668.0
2022-06-08 15:00:00,49.23,49.28,49.16,49.25,104193.0,46.0066,46.0533,45.9412,46.0253,104193.0
2022-06-08 15:05:00,49.24,49.26,49.15,49.16,112059.0,46.016,46.0347,45.9319,45.9412,112059.0
2022-06-08 15:10:00,49.16,49.29,49.15,49.28,96293.0,45.9412,46.0627,45.9319,46.0533,96293.0
2022-06-08 15:15:00,49.28,49.35,49.25,49.29,63467.0,46.0533,46.1188,46.0253,46.0627,63467.0
2022-06-08 15:20:00,49.28,49.44,49.27,49.4,61388.0,46.0533,46.2029,46.044,46.1655,61388.0
2022-06-08 15:25:00,49.42,49.47,49.38,49.42,89533.0,46.1842,46.2309,46.1468,46.1842,89533.0
2022-06-08 15:30:00,49.41,49.52,49.4,49.52,113086.0,46.1748,46.2776,46.1655,46.2776,113086.0
2022-06-08 15:35:00,49.52,49.68,49.51,49.68,143744.0,46.2776,46.4272,46.2683,46.4272,143744.0
2022-06-08 15:40:00,49.68,49.69,49.61,49.66,155876.0,46.4272,46.4365,46.3617,46.4085,155876.0
2022-06-08 15:45:00,49.67,49.71,49.62,49.63,212741.0,46.4178,46.4552,46.3711,46.3804,212741.0
2022-06-08 15:50:00,49.62,49.68,49.53,49.63,293668.0,46.3711,46.4272,46.287,46.3804,293668.0
2022-06-08 15:55:00,49.64,49.7,49.57,49.59,700965.0,46.3898,46.4458,46.3244,46.3431,700965.0
2022-06-09 09:30:00,48.79,49.16,48.48,48.8,467676.0,45.5954,45.9412,45.3057,45.6048,467676.0
2022-06-09 09:35:00,48.82,49.08,48.74,48.75,133702.0,45.6235,45.8664,45.5487,45.558,133702.0
2022-06-09 09:40:00,48.74,48.85,48.43,48.51,148407.0,45.5487,45.6515,45.259,45.3338,148407.0
2022-06-09 09:45:00,48.49,48.5,48.2,48.4,157998.0,45.3151,45.3244,45.0441,45.231,157998.0
2022-06-09 09:50:00,48.41,48.79,48.4,48.68,134165.0,45.2403,45.5954,45.231,45.4926,134165.0
2022-06-09 09:55:00,48.68,48.74,48.56,48.73,90877.0,45.4926,45.5487,45.3805,45.5394,90877.0
2022-06-09 10:00:00,48.77,48.82,48.63,48.71,107530.0,45.5767,45.6235,45.4459,45.5207,107530.0
2022-06-09 10:05:00,48.72,48.78,48.6,48.68,72874.0,45.53,45.5861,45.4179,45.4926,72874.0
2022-06-09 10:10:00,48.69,48.8,48.58,48.73,118261.0,45.502,45.6048,45.3992,45.5394,118261.0
2022-06-09 10:15:00,48.73,48.97,48.67,48.96,94533.0,45.5394,45.7636,45.4833,45.7543,94533.0
2022-06-09 10:20:00,48.97,49.04,48.67,48.7,86747.0,45.7636,45.8291,45.4833,45.5113,86747.0
2022-06-09 10:25:00,48.7,48.71,48.58,48.62,93703.0,45.5113,45.5207,45.3992,45.4366,93703.0
2022-06-09 10:30:00,48.63,48.71,48.56,48.68,77618.0,45.4459,45.5207,45.3805,45.4926,77618.0
2022-06-09 10:35:00,48.68,48.73,48.58,48.61,61385.0,45.4926,45.5394,45.3992,45.4272,61385.0
2022-06-09 10:40:00,48.6,48.61,48.25,48.28,273853.0,45.4179,45.4272,45.0908,45.1188,273853.0
2022-06-09 10:45:00,48.31,48.5,48.28,48.47,73025.0,45.1469,45.3244,45.1188,45.2964,73025.0
2022-06-09 10:50:00,48.47,48.61,48.44,48.53,158424.0,45.2964,45.4272,45.2683,45.3525,158424.0
2022-06-09 10:55:00,48.52,48.78,48.49,48.69,143469.0,45.3431,45.5861,45.3151,45.502,143469.0
2022-06-09 11:00:00,48.68,48.72,48.61,48.65,157467.0,45.4926,45.53,45.4272,45.4646,157467.0
2022-06-09 11:05:00,48.64,48.66,48.58,48.62,118979.0,45.4553,45.4739,45.3992,45.4366,118979.0
2022-06-09 11:10:00,48.61,48.75,48.58,48.74,92800.0,45.4272,45.558,45.3992,45.5487,92800.0
2022-06-09 11:15:00,48.73,48.76,48.63,48.68,116287.0,45.5394,45.5674,45.4459,45.4926,116287.0
2022-06-09 11:20:00,48.68,48.77,48.64,48.77,78063.0,45.4926,45.5767,45.4553,45.5767,78063.0
2022-06-09 11:25:00,48.77,48.78,48.64,48.75,121039.0,45.5767,45.5861,45.4553,45.558,121039.0
2022-06-09 11:30:00,48.75,48.81,48.64,48.65,188846.0,45.558,45.6141,45.4553,45.4646,188846.0
2022-06-09 11:35:00,48.65,48.67,48.36,48.5,176960.0,45.4646,45.4833,45.1936,45.3244,176960.0
2022-06-09 11:40:00,48.51,48.73,48.46,48.63,92087.0,45.3338,45.5394,45.287,45.4459,92087.0
2022-06-09 11:45:00,48.63,48.68,48.53,48.6,80433.0,45.4459,45.4926,45.3525,45.4179,80433.0
2022-06-09 11:50:00,48.6,48.66,48.56,48.64,43303.0,45.4179,45.4739,45.3805,45.4553,43303.0
2022-06-09 11:55:00,48.65,48.82,48.62,48.8,71908.0,45.4646,45.6235,45.4366,45.6048,71908.0
2022-06-09 12:00:00,48.8,48.82,48.7,48.71,77114.0,45.6048,45.6235,45.5113,45.5207,77114.0
2022-06-09 12:05:00,48.7,48.73,48.63,48.65,74228.0,45.5113,45.5394,45.4459,45.4646,74228.0
2022-06-09 12:10:00,48.66,48.7,48.59,48.64,76722.0,45.4739,45.5113,45.4085,45.4553,76722.0
2022-06-09 12:15:00,48.63,48.63,48.55,48.6,63456.0,45.4459,45.4459,45.3711,45.4179,63456.0
2022-06-09 12:20:00,48.6,48.66,48.59,48.61,46436.0,45.4179,45.4739,45.4085,45.4272,46436.0
2022-06-09 12:25:00,48.6,48.8,48.59,48.76,38335.0,45.4179,45.6048,45.4085,45.5674,38335.0
2022-06-09 12:30:00,48.77,48.79,48.59,48.69,123273.0,45.5767,45.5954,45.4085,45.502,123273.0
2022-06-09 12:35:00,48.69,48.71,48.59,48.67,73282.0,45.502,45.5207,45.4085,45.4833,73282.0
2022-06-09 12:40:00,48.68,48.8,48.61,48.74,45120.0,45.4926,45.6048,45.4272,45.5487,45120.0
2022-06-09 12:45:00,48.75,48.76,48.65,48.7,26635.0,45.558,45.5674,45.4646,45.5113,26635.0
2022-06-09 12:50:00,48.7,48.77,48.69,48.74,37684.0,45.5113,45.5767,45.502,45.5487,37684.0
2022-06-09 12:55:00,48.73,48.89,48.73,48.88,40649.0,45.5394,45.6889,45.5394,45.6795,40649.0
2022-06-09 13:00:00,48.88,48.91,48.82,48.88,42430.0,45.6795,45.7076,45.6235,45.6795,42430.0
2022-06-09 13:05:00,48.88,48.92,48.82,48.82,23611.0,45.6795,45.7169,45.6235,45.6235,23611.0
2022-06-09 13:10:00,48.82,48.86,48.8,48.84,58875.0,45.6235,45.6608,45.6048,45.6422,58875.0
2022-06-09 13:15:00,48.85,48.9,48.84,48.88,28621.0,45.6515,45.6982,45.6422,45.6795,28621.0
2022-06-09 13:20:00,48.87,48.87,48.69,48.71,54771.0,45.6702,45.6702,45.502,45.5207,54771.0
2022-06-09 13:25:00,48.71,48.75,48.69,48.75,39702.0,45.5207,45.558,45.502,45.558,39702.0
2022-06-09 13:30:00,48.72,48.75,48.69,48.75,54572.0,45.53,45.558,45.502,45.558,54572.0
2022-06-09 13:35:00,48.75,48.82,48.69,48.72,152433.0,45.558,45.6235,45.502,45.53,152433.0
2022-06-09 13:40:00,48.72,48.74,48.67,48.67,103896.0,45.53,45.5487,45.4833,45.4833,103896.0
2022-06-09 13:45:00,48.67,48.71,48.63,48.68,66531.0,45.4833,45.5207,45.4459,45.4926,66531.0
2022-06-09 13:50:00,48.69,48.72,48.66,48.68,29526.0,45.502,45.53,45.4739,45.4926,29526.0
2022-06-09 13:55:00,48.67,48.86,48.67,48.86,61230.0,45.4833,45.6608,45.4833,45.6608,61230.0
2022-06-09 14:00:00,48.86,48.88,48.74,48.76,78116.0,45.6608,45.6795,45.5487,45.5674,78116.0
2022-06-09 14:05:00,48.76,48.84,48.74,48.8,50659.0,45.5674,45.6422,45.5487,45.6048,50659.0
2022-06-09 14:10:00,48.8,48.86,48.77,48.85,48883.0,45.6048,45.6608,45.5767,45.6515,48883.0
2022-06-09 14:15:00,48.84,48.9,48.75,48.77,33550.0,45.6422,45.6982,45.558,45.5767,33550.0
2022-06-09 14:20:00,48.78,48.83,48.73,48.76,36083.0,45.5861,45.6328,45.5394,45.5674,36083.0
2022-06-09 14:25:00,48.74,48.82,48.74,48.78,35808.0,45.5487,45.6235,45.5487,45.5861,35808.0
2022-06-09 14:30:00,48.78,48.78,48.64,48.66,50658.0,45.5861,45.5861,45.4553,45.4739,50658.0
2022-06-09 14:35:00,48.66,48.75,48.66,48.72,25395.0,45.4739,45.558,45.4739,45.53,25395.0
2022-06-09 14:40:00,48.72,48.75,48.65,48.67,35769.0,45.53,45.558,45.4646,45.4833,35769.0
2022-06-09 14:45:00,48.66,48.76,48.66,48.69,42517.0,45.4739,45.5674,45.4739,45.502,42517.0
2022-06-09 14:50:00,48.7,48.77,48.65,48.76,82039.0,45.5113,45.5767,45.4646,45.5674,82039.0
2022-06-09 14:55:00,48.77,48.82,48.69,48.71,73045.0,45.5767,45.6235,45.502,45.5207,73045.0
2022-06-09 15:00:00,48.71,48.74,48.61,48.64,75303.0,45.5207,45.5487,45.4272,45.4553,75303.0
2022-06-09 15:05:00,48.64,48.69,48.63,48.65,73350.0,45.4553,45.502,45.4459,45.4646,73350.0
2022-06-09 15:10:00,48.65,48.67,48.54,48.59,117224.0,45.4646,45.4833,45.3618,45.4085,117224.0
2022-06-09 15:15:00,48.59,48.64,48.56,48.63,72845.0,45.4085,45.4553,45.3805,45.4459,72845.0
2022-06-09 15:20:00,48.63,48.63,48.49,48.59,52726.0,45.4459,45.4459,45.3151,45.4085,52726.0
2022-06-09 15:25:00,48.59,48.62,48.37,48.38,129865.0,45.4085,45.4366,45.2029,45.2123,129865.0
2022-06-09 15:30:00,48.39,48.43,48.29,48.3,131754.0,45.2216,45.259,45.1282,45.1375,131754.0
2022-06-09 15:35:00,48.3,48.45,48.3,48.44,192152.0,45.1375,45.2777,45.1375,45.2683,192152.0
2022-06-09 15:40:00,48.44,48.46,48.38,48.43,301936.0,45.2683,45.287,45.2123,45.259,301936.0
2022-06-09 15:45:00,48.44,48.44,48.21,48.36,715844.0,45.2683,45.2683,45.0534,45.1936,715844.0
2022-06-09 15:50:00,48.37,48.4,48.28,48.39,583889.0,45.2029,45.231,45.1188,45.2216,583889.0
2022-06-09 15:55:00,48.39,48.4,48.1,48.13,643717.0,45.2216,45.231,44.9506,44.9786,643717.0
2022-06-10 09:30:00,47.17,47.45,46.71,46.8,345246.0,44.0815,44.3432,43.6516,43.7357,345246.0
2022-06-10 09:35:00,46.82,47.21,46.75,47.16,106485.0,43.7544,44.1189,43.689,44.0722,106485.0
2022-06-10 09:40:00,47.17,47.38,47.09,47.19,147831.0,44.0815,44.2778,44.0067,44.1002,147831.0
2022-06-10 09:45:00,47.2,47.34,47.06,47.21,161626.0,44.1095,44.2404,43.9787,44.1189,161626.0
2022-06-10 09:50:00,47.22,47.55,47.19,47.48,106949.0,44.1282,44.4366,44.1002,44.3712,106949.0
2022-06-10 09:55:00,47.47,47.88,47.47,47.87,102370.0,44.3619,44.745,44.3619,44.7357,102370.0
2022-06-10 10:00:00,47.86,47.87,47.48,47.62,241428.0,44.7263,44.7357,44.3712,44.502,241428.0
2022-06-10 10:05:00,47.62,47.68,47.5,47.58,185534.0,44.502,44.5581,44.3899,44.4647,185534.0
2022-06-10 10:10:00,47.58,47.58,47.41,47.48,157738.0,44.4647,44.4647,44.3058,44.3712,157738.0
2022-06-10 10:15:00,47.48,47.53,47.31,47.33,167932.0,44.3712,44.4179,44.2123,44.231,167932.0
2022-06-10 10:20:00,47.33,47.41,47.15,47.21,70291.0,44.231,44.3058,44.0628,44.1189,70291.0
2022-06-10 10:25:00,47.2,47.43,47.18,47.25,63090.0,44.1095,44.3245,44.0908,44.1563,63090.0
2022-06-10 10:30:00,47.23,47.35,47.2,47.21,65980.0,44.1376,44.2497,44.1095,44.1189,65980.0
2022-06-10 10:35:00,47.2,47.37,47.18,47.29,48647.0,44.1095,44.2684,44.0908,44.1936,48647.0
2022-06-10 10:40:00,47.28,47.39,47.05,47.35,209248.0,44.1843,44.2871,43.9694,44.2497,209248.0
2022-06-10 10:45:00,47.32,47.46,47.24,47.44,130426.0,44.2217,44.3525,44.1469,44.3338,130426.0
2022-06-10 10:50:00,47.45,47.53,47.35,47.37,79864.0,44.3432,44.4179,44.2497,44.2684,79864.0
2022-06-10 10:55:00,47.38,47.39,47.24,47.25,57101.0,44.2778,44.2871,44.1469,44.1563,57101.0
2022-06-10 11:00:00,47.24,47.29,46.84,46.84,184133.0,44.1469,44.1936,43.7731,43.7731,184133.0
2022-06-10 11:05:00,46.84,47.02,46.8,46.88,159498.0,43.7731,43.9413,43.7357,43.8105,159498.0
2022-06-10 11:10:00,46.88,47.09,46.87,47.03,126402.0,43.8105,44.0067,43.8011,43.9507,126402.0
2022-06-10 11:15:00,47.02,47.08,46.96,47.05,103146.0,43.9413,43.9974,43.8853,43.9694,103146.0
2022-06-10 11:20:00,47.06,47.3,47.02,47.25,111885.0,43.9787,44.203,43.9413,44.1563,111885.0
2022-06-10 11:25:00,47.24,47.43,47.23,47.4,223276.0,44.1469,44.3245,44.1376,44.2964,223276.0
2022-06-10 11:30:00,47.38,47.47,47.11,47.18,83514.0,44.2778,44.3619,44.0254,44.0908,83514.0
2022-06-10 11:35:00,47.18,47.19,46.92,46.92,78187.0,44.0908,44.1002,43.8479,43.8479,78187.0
2022-06-10 11:40:00,46.93,47.28,46.92,47.27,117982.0,43.8572,44.1843,43.8479,44.175,117982.0
2022-06-10 11:45:00,47.26,47.33,47.09,47.09,83219.0,44.1656,44.231,44.0067,44.0067,83219.0
2022-06-10 11:50:00,47.11,47.17,47.0,47.05,91803.0,44.0254,44.0815,43.9226,43.9694,91803.0
2022-06-10 11:55:00,47.05,47.12,46.91,47.09,159677.0,43.9694,44.0348,43.8385,44.0067,159677.0
2022-06-10 12:00:00,47.09,47.19,47.02,47.15,65327.0,44.0067,44.1002,43.9413,44.0628,65327.0
2022-06-10 12:05:00,47.15,47.3,47.14,47.28,69458.0,44.0628,44.203,44.0535,44.1843,69458.0
2022-06-10 12:10:00,47.28,47.29,47.06,47.08,74217.0,44.1843,44.1936,43.9787,43.9974,74217.0
2022-06-10 12:15:00,47.07,47.15,46.98,47.13,58435.0,43.988,44.0628,43.9039,44.0441,58435.0
2022-06-10 12:20:00,47.14,47.28,47.14,47.18,63830.0,44.0535,44.1843,44.0535,44.0908,63830.0
2022-06-10 12:25:00,47.18,47.25,47.06,47.16,60850.0,44.0908,44.1563,43.9787,44.0722,60850.0
2022-06-10 12:30:00,47.17,47.21,46.99,47.01,38766.0,44.0815,44.1189,43.9133,43.932,38766.0
2022-06-10 12:35:00,47.0,47.04,46.91,46.92,83524.0,43.9226,43.96,43.8385,43.8479,83524.0
2022-06-10 12:40:00,46.92,46.95,46.82,46.84,45319.0,43.8479,43.8759,43.7544,43.7731,45319.0
2022-06-10 12:45:00,46.85,46.88,46.77,46.83,85780.0,43.7825,43.8105,43.7077,43.7638,85780.0
2022-06-10 12:50:00,46.82,46.82,46.62,46.63,72849.0,43.7544,43.7544,43.5675,43.5769,72849.0
2022-06-10 12:55:00,46.61,46.64,46.53,46.62,51758.0,43.5582,43.5862,43.4834,43.5675,51758.0
2022-06-10 13:00:00,46.61,46.62,46.52,46.61,55282.0,43.5582,43.5675,43.4741,43.5582,55282.0
2022-06-10 13:05:00,46.61,46.85,46.57,46.84,86278.0,43.5582,43.7825,43.5208,43.7731,86278.0
2022-06-10 13:10:00,46.84,46.92,46.82,46.83,117937.0,43.7731,43.8479,43.7544,43.7638,117937.0
2022-06-10 13:15:00,46.83,46.9,46.72,46.88,89160.0,43.7638,43.8292,43.661,43.8105,89160.0
2022-06-10 13:20:00,46.89,46.9,46.81,46.89,41414.0,43.8198,43.8292,43.7451,43.8198,41414.0
2022-06-10 13:25:00,46.88,47.1,46.87,47.07,65669.0,43.8105,44.0161,43.8011,43.988,65669.0
2022-06-10 13:30:00,47.06,47.17,47.03,47.17,65187.0,43.9787,44.0815,43.9507,44.0815,65187.0
2022-06-10 13:35:00,47.17,47.34,47.16,47.34,51148.0,44.0815,44.2404,44.0722,44.2404,51148.0
2022-06-10 13:40:00,47.34,47.36,47.2,47.22,98376.0,44.2404,44.2591,44.1095,44.1282,98376.0
2022-06-10 13:45:00,47.24,47.28,47.13,47.22,48656.0,44.1469,44.1843,44.0441,44.1282,48656.0
2022-06-10 13:50:00,47.21,47.24,47.03,47.03,39394.0,44.1189,44.1469,43.9507,43.9507,39394.0
2022-06-10 13:55:00,47.03,47.07,46.95,47.06,44426.0,43.9507,43.988,43.8759,43.9787,44426.0
2022-06-10 14:00:00,47.07,47.09,46.92,46.94,99054.0,43.988,44.0067,43.8479,43.8666,99054.0
2022-06-10 14:05:00,46.94,47.0,46.87,46.94,49372.0,43.8666,43.9226,43.8011,43.8666,49372.0
2022-06-10 14:10:00,46.94,46.96,46.73,46.76,47264.0,43.8666,43.8853,43.6703,43.6983,47264.0
2022-06-10 14:15:00,46.76,46.9,46.73,46.9,45600.0,43.6983,43.8292,43.6703,43.8292,45600.0
2022-06-10 14:20:00,46.9,46.96,46.84,46.91,45947.0,43.8292,43.8853,43.7731,43.8385,45947.0
2022-06-10 14:25:00,46.92,47.01,46.85,46.9,46567.0,43.8479,43.932,43.7825,43.8292,46567.0
2022-06-10 14:30:00,46.9,47.03,46.87,47.01,23332.0,43.8292,43.9507,43.8011,43.932,23332.0
2022-06-10 14:35:00,47.01,47.01,46.82,46.82,34351.0,43.932,43.932,43.7544,43.7544,34351.0
2022-06-10 14:40:00,46.81,46.87,46.77,46.86,59554.0,43.7451,43.8011,43.7077,43.7918,59554.0
2022-06-10 14:45:00,46.86,47.05,46.86,47.05,46146.0,43.7918,43.9694,43.7918,43.9694,46146.0
2022-06-10 14:50:00,47.05,47.06,46.98,47.03,56047.0,43.9694,43.9787,43.9039,43.9507,56047.0
2022-06-10 14:55:00,47.02,47.27,47.01,47.26,61849.0,43.9413,44.175,43.932,44.1656,61849.0
2022-06-10 15:00:00,47.27,47.38,47.22,47.27,150402.0,44.175,44.2778,44.1282,44.175,150402.0
2022-06-10 15:05:00,47.26,47.43,47.18,47.35,137145.0,44.1656,44.3245,44.0908,44.2497,137145.0
2022-06-10 15:10:00,47.34,47.5,47.34,47.45,84619.0,44.2404,44.3899,44.2404,44.3432,84619.0
2022-06-10 15:15:00,47.46,47.53,47.44,47.48,96559.0,44.3525,44.4179,44.3338,44.3712,96559.0
2022-06-10 15:20:00,47.48,47.5,47.2,47.47,172466.0,44.3712,44.3899,44.1095,44.3619,172466.0
2022-06-10 15:25:00,47.48,47.64,47.47,47.51,83130.0,44.3712,44.5207,44.3619,44.3992,83130.0
2022-06-10 15:30:00,47.5,47.55,47.38,47.51,122887.0,44.3899,44.4366,44.2778,44.3992,122887.0
2022-06-10 15:35:00,47.51,47.62,47.47,47.58,82946.0,44.3992,44.502,44.3619,44.4647,82946.0
2022-06-10 15:40:00,47.58,47.67,47.45,47.55,147928.0,44.4647,44.5488,44.3432,44.4366,147928.0
2022-06-10 15:45:00,47.56,47.6,47.35,47.49,321582.0,44.446,44.4833,44.2497,44.3805,321582.0
2022-06-10 15:50:00,47.48,47.54,47.3,47.32,325959.0,44.3712,44.4273,44.203,44.2217,325959.0
2022-06-10 15:55:00,47.33,47.4,47.2,47.2,414441.0,44.231,44.2964,44.1095,44.1095,414441.0
2022-06-13 09:30:00,45.32,45.56,44.8,45.47,710475.0,42.3526,42.5769,41.8667,42.4928,710475.0
2022-06-13 09:35:00,45.45,45.47,44.78,44.87,183957.0,42.4741,42.4928,41.848,41.9321,183957.0
2022-06-13 09:40:00,44.89,44.92,44.28,44.55,198239.0,41.9508,41.9788,41.3807,41.633,198239.0
2022-06-13 09:45:00,44.53,44.83,44.43,44.48,151060.0,41.6144,41.8947,41.5209,41.5676,151060.0
2022-06-13 09:50:00,44.48,44.7,44.43,44.7,120927.0,41.5676,41.7732,41.5209,41.7732,120927.0
2022-06-13 09:55:00,44.69,44.9,44.6,44.76,122028.0,41.7639,41.9601,41.6798,41.8293,122028.0
2022-06-13 10:00:00,44.76,44.93,44.45,44.52,118604.0,41.8293,41.9882,41.5396,41.605,118604.0
2022-06-13 10:05:00,44.51,44.77,44.4,44.42,90575.0,41.5957,41.8386,41.4929,41.5116,90575.0
2022-06-13 10:10:00,44.41,44.52,44.19,44.26,118622.0,41.5022,41.605,41.2966,41.362,118622.0
2022-06-13 10:15:00,44.25,44.25,43.87,43.91,293606.0,41.3527,41.3527,40.9976,41.035,293606.0
2022-06-13 10:20:00,43.89,43.92,43.66,43.72,136587.0,41.0163,41.0443,40.8013,40.8574,136587.0
2022-06-13 10:25:00,43.73,43.85,43.67,43.77,132514.0,40.8667,40.9789,40.8107,40.9041,132514.0
2022-06-13 10:30:00,43.76,43.9,43.67,43.87,169167.0,40.8948,41.0256,40.8107,40.9976,169167.0
2022-06-13 10:35:00,43.86,43.97,43.76,43.93,168651.0,40.9882,41.091,40.8948,41.0536,168651.0
2022-06-13 10:40:00,43.93,43.95,43.69,43.8,83764.0,41.0536,41.0723,40.8294,40.9322,83764.0
2022-06-13 10:45:00,43.8,43.81,43.62,43.63,174587.0,40.9322,40.9415,40.7639,40.7733,174587.0
2022-06-13 10:50:00,43.63,43.87,43.55,43.87,85434.0,40.7733,40.9976,40.6985,40.9976,85434.0
2022-06-13 10:55:00,43.88,43.92,43.8,43.82,73604.0,41.0069,41.0443,40.9322,40.9508,73604.0
2022-06-13 11:00:00,43.83,43.98,43.8,43.86,126910.0,40.9602,41.1004,40.9322,40.9882,126910.0
2022-06-13 11:05:00,43.86,43.93,43.78,43.83,118805.0,40.9882,41.0536,40.9135,40.9602,118805.0
2022-06-13 11:10:00,43.84,44.1,43.81,44.1,116060.0,40.9695,41.2125,40.9415,41.2125,116060.0
2022-06-13 11:15:00,44.1,44.44,44.1,44.43,153864.0,41.2125,41.5303,41.2125,41.5209,153864.0
2022-06-13 11:20:00,44.42,44.6,44.39,44.59,89233.0,41.5116,41.6798,41.4835,41.6704,89233.0
2022-06-13 11:25:00,44.6,44.66,44.45,44.54,71642.0,41.6798,41.7358,41.5396,41.6237,71642.0
2022-06-13 11:30:00,44.54,44.69,44.36,44.47,184009.0,41.6237,41.7639,41.4555,41.5583,184009.0
2022-06-13 11:35:00,44.48,44.62,44.44,44.62,82956.0,41.5676,41.6985,41.5303,41.6985,82956.0
2022-06-13 11:40:00,44.63,44.86,44.6,44.82,68083.0,41.7078,41.9228,41.6798,41.8854,68083.0
2022-06-13 11:45:00,44.82,44.95,44.74,44.95,65001.0,41.8854,42.0069,41.8106,42.0069,65001.0
2022-06-13 11:50:00,44.94,45.01,44.67,44.69,77968.0,41.9975,42.0629,41.7452,41.7639,77968.0
2022-06-13 11:55:00,44.69,44.9,44.67,44.85,71791.0,41.7639,41.9601,41.7452,41.9134,71791.0
2022-06-13 12:00:00,44.84,44.88,44.68,44.69,96049.0,41.9041,41.9414,41.7545,41.7639,96049.0
2022-06-13 12:05:00,44.7,44.98,44.69,44.85,69143.0,41.7732,42.0349,41.7639,41.9134,69143.0
2022-06-13 12:10:00,44.85,45.13,44.79,45.09,71812.0,41.9134,42.1751,41.8573,42.1377,71812.0
2022-06-13 12:15:00,45.09,45.2,44.99,45.05,91731.0,42.1377,42.2405,42.0442,42.1003,91731.0
2022-06-13 12:20:00,45.07,45.15,44.96,44.98,121265.0,42.119,42.1938,42.0162,42.0349,121265.0
2022-06-13 12:25:00,44.98,45.07,44.84,44.9,100065.0,42.0349,42.119,41.9041,41.9601,100065.0
2022-06-13 12:30:00,44.9,45.23,44.81,45.23,86046.0,41.9601,42.2685,41.876,42.2685,86046.0
2022-06-13 12:35:00,45.22,45.37,45.21,45.25,85406.0,42.2592,42.3994,42.2498,42.2872,85406.0
2022-06-13 12:40:00,45.24,45.24,44.91,44.91,87826.0,42.2779,42.2779,41.9695,41.9695,87826.0
2022-06-13 12:45:00,44.91,44.99,44.83,44.89,50379.0,41.9695,42.0442,41.8947,41.9508,50379.0
2022-06-13 12:50:00,44.88,44.96,44.74,44.74,58932.0,41.9414,42.0162,41.8106,41.8106,58932.0
2022-06-13 12:55:00,44.74,44.85,44.66,44.66,53304.0,41.8106,41.9134,41.7358,41.7358,53304.0
2022-06-13 13:00:00,44.67,44.72,44.6,44.63,55638.0,41.7452,41.7919,41.6798,41.7078,55638.0
2022-06-13 13:05:00,44.62,44.74,44.59,44.73,60896.0,41.6985,41.8106,41.6704,41.8013,60896.0
2022-06-13 13:10:00,44.73,44.73,44.51,44.52,51276.0,41.8013,41.8013,41.5957,41.605,51276.0
2022-06-13 13:15:00,44.52,44.55,44.5,44.52,91829.0,41.605,41.633,41.5863,41.605,91829.0
2022-06-13 13:20:00,44.52,44.66,44.48,44.62,111984.0,41.605,41.7358,41.5676,41.6985,111984.0
2022-06-13 13:25:00,44.63,44.66,44.56,44.6,43309.0,41.7078,41.7358,41.6424,41.6798,43309.0
2022-06-13 13:30:00,44.59,44.77,44.59,44.76,57319.0,41.6704,41.8386,41.6704,41.8293,57319.0
2022-06-13 13:35:00,44.76,44.96,44.76,44.94,44827.0,41.8293,42.0162,41.8293,41.9975,44827.0
2022-06-13 13:40:00,44.94,45.06,44.93,45.05,73724.0,41.9975,42.1097,41.9882,42.1003,73724.0
2022-06-13 13:45:00,45.07,45.22,45.03,45.15,67553.0,42.119,42.2592,42.0816,42.1938,67553.0
2022-06-13 13:50:00,45.14,45.26,45.04,45.13,77539.0,42.1844,42.2966,42.091,42.1751,77539.0
2022-06-13 13:55:00,45.13,45.35,45.13,45.18,90241.0,42.1751,42.3807,42.1751,42.2218,90241.0
2022-06-13 14:00:00,45.19,45.2,44.93,44.93,58921.0,42.2311,42.2405,41.9882,41.9882,58921.0
2022-06-13 14:05:00,44.92,44.92,44.8,44.84,35741.0,41.9788,41.9788,41.8667,41.9041,35741.0
2022-06-13 14:10:00,44.84,44.88,44.75,44.78,100389.0,41.9041,41.9414,41.82,41.848,100389.0
2022-06-13 14:15:00,44.77,44.96,44.77,44.96,45992.0,41.8386,42.0162,41.8386,42.0162,45992.0
2022-06-13 14:20:00,44.96,45.02,44.85,44.87,52223.0,42.0162,42.0723,41.9134,41.9321,52223.0
2022-06-13 14:25:00,44.86,44.9,44.75,44.84,72910.0,41.9228,41.9601,41.82,41.9041,72910.0
2022-06-13 14:30:00,44.83,44.88,44.68,44.81,60733.0,41.8947,41.9414,41.7545,41.876,60733.0
2022-06-13 14:35:00,44.81,45.04,44.77,44.97,48240.0,41.876,42.091,41.8386,42.0255,48240.0
2022-06-13 14:40:00,44.98,45.08,44.92,44.99,71046.0,42.0349,42.1283,41.9788,42.0442,71046.0
2022-06-13 14:45:00,45.01,45.09,44.94,45.03,51973.0,42.0629,42.1377,41.9975,42.0816,51973.0
2022-06-13 14:50:00,45.03,45.03,44.84,44.88,39071.0,42.0816,42.0816,41.9041,41.9414,39071.0
2022-06-13 14:55:00,44.86,44.9,44.81,44.82,57053.0,41.9228,41.9601,41.876,41.8854,57053.0
2022-06-13 15:00:00,44.82,44.9,44.67,44.86,81451.0,41.8854,41.9601,41.7452,41.9228,81451.0
2022-06-13 15:05:00,44.84,44.89,44.66,44.73,81083.0,41.9041,41.9508,41.7358,41.8013,81083.0
2022-06-13 15:10:00,44.73,44.75,44.59,44.64,77243.0,41.8013,41.82,41.6704,41.7172,77243.0
2022-06-13 15:15:00,44.64,44.94,44.54,44.65,172484.0,41.7172,41.9975,41.6237,41.7265,172484.0
2022-06-13 15:20:00,44.66,44.72,44.46,44.48,96090.0,41.7358,41.7919,41.5489,41.5676,96090.0
2022-06-13 15:25:00,44.47,44.49,44.33,44.33,72351.0,41.5583,41.577,41.4275,41.4275,72351.0
2022-06-13 15:30:00,44.33,44.37,44.23,44.29,115653.0,41.4275,41.4648,41.334,41.3901,115653.0
2022-06-13 15:35:00,44.29,44.37,44.07,44.13,211642.0,41.3901,41.4648,41.1845,41.2405,211642.0
2022-06-13 15:40:00,44.13,44.13,43.89,43.98,267718.0,41.2405,41.2405,41.0163,41.1004,267718.0
2022-06-13 15:45:00,43.97,44.14,43.95,44.12,214230.0,41.091,41.2499,41.0723,41.2312,214230.0
2022-06-13 15:50:00,44.13,44.15,43.88,44.11,354989.0,41.2405,41.2592,41.0069,41.2219,354989.0
2022-06-13 15:55:00,44.12,44.34,44.08,44.31,578421.0,41.2312,41.4368,41.1938,41.4088,578421.0
2022-06-14 09:30:00,45.04,45.41,44.88,45.22,408603.0,42.091,42.4367,41.9414,42.2592,408603.0
2022-06-14 09:35:00,45.21,45.28,44.77,45.22,176151.0,42.2498,42.3153,41.8386,42.2592,176151.0
2022-06-14 09:40:00,45.23,45.25,44.6,44.73,245338.0,42.2685,42.2872,41.6798,41.8013,245338.0
2022-06-14 09:45:00,44.73,45.21,44.69,44.94,163919.0,41.8013,42.2498,41.7639,41.9975,163919.0
2022-06-14 09:50:00,44.94,44.94,44.7,44.79,202050.0,41.9975,41.9975,41.7732,41.8573,202050.0
2022-06-14 09:55:00,44.78,45.04,44.78,45.01,169615.0,41.848,42.091,41.848,42.0629,169615.0
2022-06-14 10:00:00,45.01,45.1,44.83,44.96,109827.0,42.0629,42.147,41.8947,42.0162,109827.0
2022-06-14 10:05:00,44.97,45.09,44.92,45.03,129584.0,42.0255,42.1377,41.9788,42.0816,129584.0
2022-06-14 10:10:00,45.0,45.07,44.8,44.87,161219.0,42.0536,42.119,41.8667,41.9321,161219.0
2022-06-14 10:15:00,44.86,44.88,44.72,44.72,122805.0,41.9228,41.9414,41.7919,41.7919,122805.0
2022-06-14 10:20:00,44.71,44.84,44.56,44.77,83695.0,41.7826,41.9041,41.6424,41.8386,83695.0
2022-06-14 10:25:00,44.76,44.78,44.51,44.52,175989.0,41.8293,41.848,41.5957,41.605,175989.0
2022-06-14 10:30:00,44.53,44.72,44.46,44.7,156950.0,41.6144,41.7919,41.5489,41.7732,156950.0
2022-06-14 10:35:00,44.71,44.8,44.64,44.69,100749.0,41.7826,41.8667,41.7172,41.7639,100749.0
2022-06-14 10:40:00,44.67,44.68,44.34,44.44,185663.0,41.7452,41.7545,41.4368,41.5303,185663.0
2022-06-14 10:45:00,44.45,44.87,44.43,44.86,137637.0,41.5396,41.9321,41.5209,41.9228,137637.0
2022-06-14 10:50:00,44.86,44.97,44.77,44.8,121654.0,41.9228,42.0255,41.8386,41.8667,121654.0
2022-06-14 10:55:00,44.8,44.95,44.79,44.83,126054.0,41.8667,42.0069,41.8573,41.8947,126054.0
2022-06-14 11:00:00,44.82,45.04,44.81,44.89,87464.0,41.8854,42.091,41.876,41.9508,87464.0
2022-06-14 11:05:00,44.89,44.92,44.51,44.53,124674.0,41.9508,41.9788,41.5957,41.6144,124674.0
2022-06-14 11:10:00,44.52,44.58,44.39,44.48,123208.0,41.605,41.6611,41.4835,41.5676,123208.0
2022-06-14 11:15:00,44.48,44.51,44.36,44.4,121955.0,41.5676,41.5957,41.4555,41.4929,121955.0
2022-06-14 11:20:00,44.39,44.48,44.27,44.48,84370.0,41.4835,41.5676,41.3714,41.5676,84370.0
2022-06-14 11:25:00,44.5,44.66,44.41,44.43,61189.0,41.5863,41.7358,41.5022,41.5209,61189.0
2022-06-14 11:30:00,44.43,44.47,44.3,44.45,95427.0,41.5209,41.5583,41.3994,41.5396,95427.0
2022-06-14 11:35:00,44.45,44.49,44.25,44.29,57650.0,41.5396,41.577,41.3527,41.3901,57650.0
2022-06-14 11:40:00,44.27,44.45,44.25,44.44,67189.0,41.3714,41.5396,41.3527,41.5303,67189.0
2022-06-14 11:45:00,44.44,44.45,44.29,44.31,100282.0,41.5303,41.5396,41.3901,41.4088,100282.0
2022-06-14 11:50:00,44.31,44.35,44.22,44.25,89478.0,41.4088,41.4461,41.3247,41.3527,89478.0
2022-06-14 11:55:00,44.25,44.41,44.23,44.38,65015.0,41.3527,41.5022,41.334,41.4742,65015.0
2022-06-14 12:00:00,44.37,44.39,44.11,44.21,52158.0,41.4648,41.4835,41.2219,41.3153,52158.0
2022-06-14 12:05:00,44.2,44.23,44.09,44.22,72901.0,41.306,41.334,41.2032,41.3247,72901.0
2022-06-14 12:10:00,44.22,44.23,44.09,44.09,55369.0,41.3247,41.334,41.2032,41.2032,55369.0
2022-06-14 12:15:00,44.08,44.32,44.04,44.3,80716.0,41.1938,41.4181,41.1564,41.3994,80716.0
2022-06-14 12:20:00,44.31,44.39,44.08,44.2,77880.0,41.4088,41.4835,41.1938,41.306,77880.0
2022-06-14 12:25:00,44.19,44.19,44.09,44.1,35436.0,41.2966,41.2966,41.2032,41.2125,35436.0
2022-06-14 12:30:00,44.09,44.13,44.03,44.12,48598.0,41.2032,41.2405,41.1471,41.2312,48598.0
2022-06-14 12:35:00,44.11,44.11,43.89,43.96,90901.0,41.2219,41.2219,41.0163,41.0817,90901.0
2022-06-14 12:40:00,43.96,44.0,43.89,43.9,56385.0,41.0817,41.1191,41.0163,41.0256,56385.0
2022-06-14 12:45:00,43.89,43.97,43.84,43.92,74520.0,41.0163,41.091,40.9695,41.0443,74520.0
2022-06-14 12:50:00,43.91,44.01,43.82,43.98,83539.0,41.035,41.1284,40.9508,41.1004,83539.0
2022-06-14 12:55:00,43.99,44.08,43.95,43.99,71052.0,41.1097,41.1938,41.0723,41.1097,71052.0
2022-06-14 13:00:00,43.98,44.05,43.89,43.94,78504.0,41.1004,41.1658,41.0163,41.063,78504.0
2022-06-14 13:05:00,43.94,43.99,43.91,43.91,65632.0,41.063,41.1097,41.035,41.035,65632.0
2022-06-14 13:10:00,43.91,43.91,43.67,43.68,107517.0,41.035,41.035,40.8107,40.82,107517.0
2022-06-14 13:15:00,43.68,43.81,43.61,43.8,136737.0,40.82,40.9415,40.7546,40.9322,136737.0
2022-06-14 13:20:00,43.8,43.92,43.7,43.72,137903.0,40.9322,41.0443,40.8387,40.8574,137903.0
2022-06-14 13:25:00,43.72,43.76,43.54,43.54,133210.0,40.8574,40.8948,40.6892,40.6892,133210.0
2022-06-14 13:30:00,43.54,43.58,43.45,43.45,81266.0,40.6892,40.7266,40.6051,40.6051,81266.0
2022-06-14 13:35:00,43.45,43.52,43.43,43.47,72860.0,40.6051,40.6705,40.5864,40.6238,72860.0
2022-06-14 13:40:00,43.47,43.48,43.33,43.4,81670.0,40.6238,40.6331,40.4929,40.5583,81670.0
2022-06-14 13:45:00,43.4,43.43,43.27,43.29,83618.0,40.5583,40.5864,40.4369,40.4555,83618.0
2022-06-14 13:50:00,43.3,43.44,43.27,43.4,72322.0,40.4649,40.5957,40.4369,40.5583,72322.0
2022-06-14 13:55:00,43.4,43.58,43.39,43.46,113128.0,40.5583,40.7266,40.549,40.6144,113128.0
2022-06-14 14:00:00,43.46,43.54,43.35,43.45,147651.0,40.6144,40.6892,40.5116,40.6051,147651.0
2022-06-14 14:05:00,43.45,43.5,43.39,43.41,155430.0,40.6051,40.6518,40.549,40.5677,155430.0
2022-06-14 14:10:00,43.42,43.42,43.15,43.17,128196.0,40.577,40.577,40.3247,40.3434,128196.0
2022-06-14 14:15:00,43.17,43.24,43.11,43.24,121886.0,40.3434,40.4088,40.2873,40.4088,121886.0
2022-06-14 14:20:00,43.23,43.35,43.19,43.2,99161.0,40.3995,40.5116,40.3621,40.3714,99161.0
2022-06-14 14:25:00,43.19,43.28,43.13,43.22,105050.0,40.3621,40.4462,40.306,40.3901,105050.0
2022-06-14 14:30:00,43.21,43.27,43.1,43.27,156357.0,40.3808,40.4369,40.278,40.4369,156357.0
2022-06-14 14:35:00,43.26,43.28,43.09,43.22,86857.0,40.4275,40.4462,40.2686,40.3901,86857.0
2022-06-14 14:40:00,43.21,43.22,43.04,43.04,90039.0,40.3808,40.3901,40.2219,40.2219,90039.0
2022-06-14 14:45:00,43.05,43.12,42.95,42.97,185766.0,40.2313,40.2967,40.1378,40.1565,185766.0
2022-06-14 14:50:00,42.95,43.04,42.87,42.91,167385.0,40.1378,40.2219,40.063,40.1004,167385.0
2022-06-14 14:55:00,42.91,43.0,42.89,43.0,124740.0,40.1004,40.1845,40.0817,40.1845,124740.0
2022-06-14 15:00:00,43.0,43.03,42.92,42.97,114081.0,40.1845,40.2126,40.1098,40.1565,114081.0
2022-06-14 15:05:00,42.97,42.97,42.87,42.87,107230.0,40.1565,40.1565,40.063,40.063,107230.0
2022-06-14 15:10:00,42.87,42.89,42.59,42.6,154844.0,40.063,40.0817,39.8014,39.8107,154844.0
2022-06-14 15:15:00,42.59,42.69,42.51,42.64,175668.0,39.8014,39.8948,39.7266,39.8481,175668.0
2022-06-14 15:20:00,42.63,42.77,42.6,42.72,131106.0,39.8388,39.9696,39.8107,39.9229,131106.0
2022-06-14 15:25:00,42.72,42.99,42.7,42.97,162984.0,39.9229,40.1752,39.9042,40.1565,162984.0
2022-06-14 15:30:00,42.98,43.17,42.97,43.08,159362.0,40.1658,40.3434,40.1565,40.2593,159362.0
2022-06-14 15:35:00,43.09,43.21,43.09,43.2,236243.0,40.2686,40.3808,40.2686,40.3714,236243.0
2022-06-14 15:40:00,43.19,43.29,43.1,43.12,193871.0,40.3621,40.4555,40.278,40.2967,193871.0
2022-06-14 15:45:00,43.12,43.36,43.1,43.34,229123.0,40.2967,40.521,40.278,40.5023,229123.0
2022-06-14 15:50:00,43.35,43.38,43.15,43.25,346643.0,40.5116,40.5397,40.3247,40.4182,346643.0
2022-06-14 15:55:00,43.24,43.25,43.11,43.23,664970.0,40.4088,40.4182,40.2873,40.3995,664970.0
2022-06-15 09:30:00,43.59,43.59,42.89,43.15,230878.0,40.7359,40.7359,40.0817,40.3247,230878.0
2022-06-15 09:35:00,43.16,43.16,42.78,42.97,113503.0,40.3341,40.3341,39.9789,40.1565,113503.0
2022-06-15 09:40:00,42.98,42.98,42.56,42.68,125202.0,40.1658,40.1658,39.7733,39.8855,125202.0
2022-06-15 09:45:00,42.69,42.93,42.68,42.89,92660.0,39.8948,40.1191,39.8855,40.0817,92660.0
2022-06-15 09:50:00,42.93,42.96,42.72,42.8,95519.0,40.1191,40.1472,39.9229,39.9976,95519.0
2022-06-15 09:55:00,42.8,43.1,42.8,43.04,112433.0,39.9976,40.278,39.9976,40.2219,112433.0
2022-06-15 10:00:00,43.07,43.23,42.97,43.16,93002.0,40.25,40.3995,40.1565,40.3341,93002.0
2022-06-15 10:05:00,43.14,43.23,42.86,42.94,102674.0,40.3154,40.3995,40.0537,40.1285,102674.0
2022-06-15 10:10:00,42.93,42.99,42.78,42.81,69822.0,40.1191,40.1752,39.9789,40.007,69822.0
2022-06-15 10:15:00,42.78,42.91,42.76,42.84,47517.0,39.9789,40.1004,39.9603,40.035,47517.0
2022-06-15 10:20:00,42.82,42.86,42.74,42.82,56953.0,40.0163,40.0537,39.9416,40.0163,56953.0
2022-06-15 10:25:00,42.83,42.9,42.77,42.86,64117.0,40.0257,40.0911,39.9696,40.0537,64117.0
2022-06-15 10:30:00,42.87,42.91,42.72,42.87,59000.0,40.063,40.1004,39.9229,40.063,59000.0
2022-06-15 10:35:00,42.88,42.91,42.62,42.65,56390.0,40.0724,40.1004,39.8294,39.8575,56390.0
2022-06-15 10:40:00,42.64,42.64,42.51,42.56,57878.0,39.8481,39.8481,39.7266,39.7733,57878.0
2022-06-15 10:45:00,42.56,42.59,42.38,42.43,47528.0,39.7733,39.8014,39.6051,39.6519,47528.0
2022-06-15 10:50:00,42.44,42.5,42.24,42.29,72421.0,39.6612,39.7173,39.4743,39.521,72421.0
2022-06-15 10:55:00,42.3,42.37,42.17,42.29,72034.0,39.5304,39.5958,39.4089,39.521,72034.0
2022-06-15 11:00:00,42.28,42.33,42.16,42.22,74139.0,39.5117,39.5584,39.3995,39.4556,74139.0
2022-06-15 11:05:00,42.22,42.32,42.17,42.23,121537.0,39.4556,39.5491,39.4089,39.465,121537.0
2022-06-15 11:10:00,42.24,42.36,42.22,42.33,127648.0,39.4743,39.5864,39.4556,39.5584,127648.0
2022-06-15 11:15:00,42.31,42.46,42.29,42.37,84318.0,39.5397,39.6799,39.521,39.5958,84318.0
2022-06-15 11:20:00,42.37,42.44,42.25,42.43,39685.0,39.5958,39.6612,39.4836,39.6519,39685.0
2022-06-15 11:25:00,42.43,42.46,42.38,42.38,64593.0,39.6519,39.6799,39.6051,39.6051,64593.0
2022-06-15 11:30:00,42.39,42.48,42.36,42.42,73746.0,39.6145,39.6986,39.5864,39.6425,73746.0
2022-06-15 11:35:00,42.42,42.5,42.41,42.48,57670.0,39.6425,39.7173,39.6332,39.6986,57670.0
2022-06-15 11:40:00,42.46,42.69,42.45,42.66,51013.0,39.6799,39.8948,39.6705,39.8668,51013.0
2022-06-15 11:45:00,42.66,42.79,42.65,42.74,41634.0,39.8668,39.9883,39.8575,39.9416,41634.0
2022-06-15 11:50:00,42.73,42.83,42.72,42.74,47307.0,39.9322,40.0257,39.9229,39.9416,47307.0
2022-06-15 11:55:00,42.74,42.87,42.73,42.83,32353.0,39.9416,40.063,39.9322,40.0257,32353.0
2022-06-15 12:00:00,42.83,42.92,42.79,42.84,47733.0,40.0257,40.1098,39.9883,40.035,47733.0
2022-06-15 12:05:00,42.84,42.85,42.75,42.76,40986.0,40.035,40.0444,39.9509,39.9603,40986.0
2022-06-15 12:10:00,42.76,42.81,42.71,42.8,54408.0,39.9603,40.007,39.9135,39.9976,54408.0
2022-06-15 12:15:00,42.8,42.84,42.66,42.67,65149.0,39.9976,40.035,39.8668,39.8761,65149.0
2022-06-15 12:20:00,42.67,42.75,42.63,42.75,29866.0,39.8761,39.9509,39.8388,39.9509,29866.0
2022-06-15 12:25:00,42.75,42.75,42.65,42.72,70816.0,39.9509,39.9509,39.8575,39.9229,70816.0
2022-06-15 12:30:00,42.73,42.82,42.67,42.77,59767.0,39.9322,40.0163,39.8761,39.9696,59767.0
2022-06-15 12:35:00,42.77,42.78,42.68,42.76,57956.0,39.9696,39.9789,39.8855,39.9603,57956.0
2022-06-15 12:40:00,42.75,42.75,42.63,42.68,35300.0,39.9509,39.9509,39.8388,39.8855,35300.0
2022-06-15 12:45:00,42.67,42.74,42.65,42.7,31915.0,39.8761,39.9416,39.8575,39.9042,31915.0
2022-06-15 12:50:00,42.7,42.7,42.57,42.58,60787.0,39.9042,39.9042,39.7827,39.792,60787.0
2022-06-15 12:55:00,42.57,42.57,42.5,42.53,49003.0,39.7827,39.7827,39.7173,39.7453,49003.0
2022-06-15 13:00:00,42.52,42.58,42.5,42.56,71096.0,39.736,39.792,39.7173,39.7733,71096.0
2022-06-15 13:05:00,42.55,42.56,42.43,42.51,82204.0,39.764,39.7733,39.6519,39.7266,82204.0
2022-06-15 13:10:00,42.51,42.51,42.45,42.48,32373.0,39.7266,39.7266,39.6705,39.6986,32373.0
2022-06-15 13:15:00,42.48,42.51,42.42,42.42,30130.0,39.6986,39.7266,39.6425,39.6425,30130.0
2022-06-15 13:20:00,42.43,42.56,42.42,42.55,46468.0,39.6519,39.7733,39.6425,39.764,46468.0
2022-06-15 13:25:00,42.54,42.59,42.52,42.55,27951.0,39.7547,39.8014,39.736,39.764,27951.0
2022-06-15 13:30:00,42.55,42.55,42.48,42.53,38658.0,39.764,39.764,39.6986,39.7453,38658.0
2022-06-15 13:35:00,42.51,42.51,42.37,42.4,40649.0,39.7266,39.7266,39.5958,39.6238,40649.0
2022-06-15 13:40:00,42.41,42.44,42.35,42.37,46693.0,39.6332,39.6612,39.5771,39.5958,46693.0
2022-06-15 13:45:00,42.37,42.38,42.3,42.31,55809.0,39.5958,39.6051,39.5304,39.5397,55809.0
2022-06-15 13:50:00,42.3,42.39,42.24,42.37,75598.0,39.5304,39.6145,39.4743,39.5958,75598.0
2022-06-15 13:55:00,42.38,42.54,42.37,42.46,108220.0,39.6051,39.7547,39.5958,39.6799,108220.0
2022-06-15 14:00:00,42.45,42.78,42.08,42.17,96083.0,39.6705,39.9789,39.3248,39.4089,96083.0
2022-06-15 14:05:00,42.17,42.3,41.79,42.04,183796.0,39.4089,39.5304,39.0538,39.2874,183796.0
2022-06-15 14:10:00,42.07,42.08,41.76,41.81,156995.0,39.3154,39.3248,39.0257,39.0725,156995.0
2022-06-15 14:15:00,41.81,42.07,41.67,41.82,143894.0,39.0725,39.3154,38.9416,39.0818,143894.0
2022-06-15 14:20:00,41.82,41.97,41.55,41.7,140105.0,39.0818,39.222,38.8295,38.9697,140105.0
2022-06-15 14:25:00,41.73,41.87,41.58,41.58,102737.0,38.9977,39.1285,38.8575,38.8575,102737.0
2022-06-15 14:30:00,41.56,41.63,41.15,41.38,455816.0,38.8388,38.9042,38.4557,38.6706,455816.0
2022-06-15 14:35:00,41.37,42.1,41.3,41.96,360850.0,38.6613,39.3435,38.5958,39.2126,360850.0
2022-06-15 14:40:00,41.95,42.6,41.88,42.56,303918.0,39.2033,39.8107,39.1379,39.7733,303918.0
2022-06-15 14:45:00,42.59,42.68,42.2,42.26,198060.0,39.8014,39.8855,39.4369,39.493,198060.0
2022-06-15 14:50:00,42.28,42.42,41.73,41.92,267783.0,39.5117,39.6425,38.9977,39.1753,267783.0
2022-06-15 14:55:00,41.92,42.03,41.49,41.55,298301.0,39.1753,39.278,38.7734,38.8295,298301.0
2022-06-15 15:00:00,41.55,41.9,41.42,41.64,279917.0,38.8295,39.1566,38.708,38.9136,279917.0
2022-06-15 15:05:00,41.66,41.78,41.57,41.76,173959.0,38.9323,39.0444,38.8482,39.0257,173959.0
2022-06-15 15:10:00,41.76,41.88,41.53,41.69,231296.0,39.0257,39.1379,38.8108,38.9603,231296.0
2022-06-15 15:15:00,41.7,41.7,41.44,41.59,438922.0,38.9697,38.9697,38.7267,38.8669,438922.0
2022-06-15 15:20:00,41.59,41.83,41.58,41.73,376882.0,38.8669,39.0911,38.8575,38.9977,376882.0
2022-06-15 15:25:00,41.73,41.91,41.6,41.81,461816.0,38.9977,39.1659,38.8762,39.0725,461816.0
2022-06-15 15:30:00,41.8,41.98,41.71,41.97,369142.0,39.0631,39.2313,38.979,39.222,369142.0
2022-06-15 15:35:00,41.97,42.0,41.68,41.73,259762.0,39.222,39.25,38.951,38.9977,259762.0
2022-06-15 15:40:00,41.72,41.74,41.51,41.52,344792.0,38.9883,39.007,38.7921,38.8014,344792.0
2022-06-15 15:45:00,41.52,41.59,41.39,41.59,420078.0,38.8014,38.8669,38.68,38.8669,420078.0
2022-06-15 15:50:00,41.58,41.59,41.36,41.48,534080.0,38.8575,38.8669,38.6519,38.7641,534080.0
2022-06-15 15:55:00,41.48,41.6,41.46,41.5,958769.0,38.7641,38.8762,38.7454,38.7828,958769.0
2022-06-16 09:30:00,40.53,40.66,40.2,40.3,426842.0,37.8763,37.9977,37.5679,37.6613,426842.0
2022-06-16 09:35:00,40.29,40.3,39.88,40.05,451769.0,37.652,37.6613,37.2688,37.4277,451769.0
2022-06-16 09:40:00,40.05,40.2,39.85,39.88,273981.0,37.4277,37.5679,37.2408,37.2688,273981.0
2022-06-16 09:45:00,39.87,40.05,39.85,39.85,210656.0,37.2595,37.4277,37.2408,37.2408,210656.0
2022-06-16 09:50:00,39.86,39.86,39.42,39.43,266083.0,37.2501,37.2501,36.8389,36.8483,266083.0
2022-06-16 09:55:00,39.41,39.78,39.39,39.6,148777.0,36.8296,37.1754,36.8109,37.0072,148777.0
2022-06-16 10:00:00,39.6,39.98,39.56,39.78,222584.0,37.0072,37.3623,36.9698,37.1754,222584.0
2022-06-16 10:05:00,39.78,39.89,39.63,39.81,273126.0,37.1754,37.2782,37.0352,37.2034,273126.0
2022-06-16 10:10:00,39.8,39.81,39.41,39.42,282860.0,37.1941,37.2034,36.8296,36.8389,282860.0
2022-06-16 10:15:00,39.42,39.59,39.28,39.33,238395.0,36.8389,36.9978,36.7081,36.7548,238395.0
2022-06-16 10:20:00,39.32,39.69,39.31,39.63,291364.0,36.7455,37.0913,36.7361,37.0352,291364.0
2022-06-16 10:25:00,39.63,40.0,39.62,39.93,165122.0,37.0352,37.381,37.0258,37.3155,165122.0
2022-06-16 10:30:00,39.93,39.93,39.67,39.83,176447.0,37.3155,37.3155,37.0726,37.2221,176447.0
2022-06-16 10:35:00,39.84,40.03,39.69,39.71,231895.0,37.2314,37.409,37.0913,37.11,231895.0
2022-06-16 10:40:00,39.7,39.77,39.42,39.44,152589.0,37.1006,37.166,36.8389,36.8576,152589.0
2022-06-16 10:45:00,39.44,39.57,39.33,39.33,112104.0,36.8576,36.9791,36.7548,36.7548,112104.0
2022-06-16 10:50:00,39.33,39.34,39.09,39.17,162161.0,36.7548,36.7642,36.5305,36.6053,162161.0
2022-06-16 10:55:00,39.18,39.21,38.97,39.01,164993.0,36.6147,36.6427,36.4184,36.4558,164993.0
2022-06-16 11:00:00,39.0,39.27,38.96,39.14,191765.0,36.4464,36.6988,36.4091,36.5773,191765.0
2022-06-16 11:05:00,39.14,39.23,39.05,39.11,169104.0,36.5773,36.6614,36.4932,36.5492,169104.0
2022-06-16 11:10:00,39.12,39.27,39.04,39.2,81762.0,36.5586,36.6988,36.4838,36.6333,81762.0
2022-06-16 11:15:00,39.19,39.35,39.07,39.11,181207.0,36.624,36.7735,36.5119,36.5492,181207.0
2022-06-16 11:20:00,39.12,39.2,39.08,39.13,200401.0,36.5586,36.6333,36.5212,36.5679,200401.0
2022-06-16 11:25:00,39.12,39.29,39.09,39.18,200853.0,36.5586,36.7175,36.5305,36.6147,200853.0
2022-06-16 11:30:00,39.18,39.2,38.92,38.95,242510.0,36.6147,36.6333,36.3717,36.3997,242510.0
2022-06-16 11:35:00,38.94,39.33,38.91,39.29,244265.0,36.3904,36.7548,36.3623,36.7175,244265.0
2022-06-16 11:40:00,39.3,39.32,39.01,39.08,112423.0,36.7268,36.7455,36.4558,36.5212,112423.0
2022-06-16 11:45:00,39.07,39.14,38.97,39.14,134813.0,36.5119,36.5773,36.4184,36.5773,134813.0
2022-06-16 11:50:00,39.14,39.19,39.04,39.06,101174.0,36.5773,36.624,36.4838,36.5025,101174.0
2022-06-16 11:55:00,39.07,39.1,38.97,39.03,224481.0,36.5119,36.5399,36.4184,36.4745,224481.0
2022-06-16 12:00:00,39.04,39.07,38.78,38.93,341785.0,36.4838,36.5119,36.2408,36.381,341785.0
2022-06-16 12:05:00,38.94,38.95,38.76,38.78,185986.0,36.3904,36.3997,36.2222,36.2408,185986.0
2022-06-16 12:10:00,38.79,38.81,38.61,38.77,169709.0,36.2502,36.2689,36.082,36.2315,169709.0
2022-06-16 12:15:00,38.77,38.9,38.74,38.77,151840.0,36.2315,36.353,36.2035,36.2315,151840.0
2022-06-16 12:20:00,38.77,38.83,38.67,38.76,83084.0,36.2315,36.2876,36.138,36.2222,83084.0
2022-06-16 12:25:00,38.77,38.98,38.68,38.95,112903.0,36.2315,36.4277,36.1474,36.3997,112903.0
2022-06-16 12:30:00,38.96,39.05,38.84,39.03,171879.0,36.4091,36.4932,36.2969,36.4745,171879.0
2022-06-16 12:35:00,39.03,39.05,38.93,38.98,108216.0,36.4745,36.4932,36.381,36.4277,108216.0
2022-06-16 12:40:00,38.98,39.09,38.89,39.02,94478.0,36.4277,36.5305,36.3436,36.4651,94478.0
2022-06-16 12:45:00,39.02,39.08,38.94,38.98,108703.0,36.4651,36.5212,36.3904,36.4277,108703.0
2022-06-16 12:50:00,38.98,39.09,38.98,39.05,100909.0,36.4277,36.5305,36.4277,36.4932,100909.0
2022-06-16 12:55:00,39.05,39.05,38.87,38.93,287027.0,36.4932,36.4932,36.325,36.381,287027.0
2022-06-16 13:00:00,38.93,39.19,38.91,39.05,152293.0,36.381,36.624,36.3623,36.4932,152293.0
2022-06-16 13:05:00,39.05,39.38,39.05,39.33,148036.0,36.4932,36.8016,36.4932,36.7548,148036.0
2022-06-16 13:10:00,39.34,39.34,39.13,39.29,98831.0,36.7642,36.7642,36.5679,36.7175,98831.0
2022-06-16 13:15:00,39.29,39.31,39.15,39.16,179793.0,36.7175,36.7361,36.5866,36.596,179793.0
2022-06-16 13:20:00,39.16,39.16,39.05,39.14,75700.0,36.596,36.596,36.4932,36.5773,75700.0
2022-06-16 13:25:00,39.14,39.39,39.07,39.33,92087.0,36.5773,36.8109,36.5119,36.7548,92087.0
2022-06-16 13:30:00,39.32,39.42,39.21,39.41,143231.0,36.7455,36.8389,36.6427,36.8296,143231.0
2022-06-16 13:35:00,39.41,39.43,39.23,39.24,118161.0,36.8296,36.8483,36.6614,36.6707,118161.0
2022-06-16 13:40:00,39.23,39.24,39.11,39.11,117222.0,36.6614,36.6707,36.5492,36.5492,117222.0
2022-06-16 13:45:00,39.12,39.15,39.03,39.07,58600.0,36.5586,36.5866,36.4745,36.5119,58600.0
2022-06-16 13:50:00,39.07,39.1,38.98,39.04,90702.0,36.5119,36.5399,36.4277,36.4838,90702.0
2022-06-16 13:55:00,39.03,39.05,38.71,38.76,236002.0,36.4745,36.4932,36.1754,36.2222,236002.0
2022-06-16 14:00:00,38.73,38.8,38.57,38.7,227130.0,36.1941,36.2595,36.0446,36.1661,227130.0
2022-06-16 14:05:00,38.69,38.73,38.6,38.69,96645.0,36.1567,36.1941,36.0726,36.1567,96645.0
2022-06-16 14:10:00,38.69,38.74,38.55,38.56,119343.0,36.1567,36.2035,36.0259,36.0352,119343.0
2022-06-16 14:15:00,38.56,38.6,38.46,38.57,121271.0,36.0352,36.0726,35.9418,36.0446,121271.0
2022-06-16 14:20:00,38.57,38.61,38.38,38.45,202767.0,36.0446,36.082,35.867,35.9325,202767.0
2022-06-16 14:25:00,38.45,38.52,38.32,38.45,236054.0,35.9325,35.9979,35.811,35.9325,236054.0
2022-06-16 14:30:00,38.45,38.55,38.32,38.48,252956.0,35.9325,36.0259,35.811,35.9605,252956.0
2022-06-16 14:35:00,38.48,38.7,38.48,38.68,136753.0,35.9605,36.1661,35.9605,36.1474,136753.0
2022-06-16 14:40:00,38.68,38.84,38.66,38.78,151454.0,36.1474,36.2969,36.1287,36.2408,151454.0
2022-06-16 14:45:00,38.77,38.81,38.6,38.62,195510.0,36.2315,36.2689,36.0726,36.0913,195510.0
2022-06-16 14:50:00,38.62,38.72,38.61,38.68,131344.0,36.0913,36.1848,36.082,36.1474,131344.0
2022-06-16 14:55:00,38.69,38.85,38.65,38.77,115257.0,36.1567,36.3063,36.1194,36.2315,115257.0
2022-06-16 15:00:00,38.77,39.01,38.75,38.96,130717.0,36.2315,36.4558,36.2128,36.4091,130717.0
2022-06-16 15:05:00,38.96,38.97,38.79,38.97,214297.0,36.4091,36.4184,36.2502,36.4184,214297.0
2022-06-16 15:10:00,38.96,39.05,38.81,38.84,373173.0,36.4091,36.4932,36.2689,36.2969,373173.0
2022-06-16 15:15:00,38.84,38.85,38.67,38.79,143286.0,36.2969,36.3063,36.138,36.2502,143286.0
2022-06-16 15:20:00,38.79,38.84,38.66,38.69,152131.0,36.2502,36.2969,36.1287,36.1567,152131.0
2022-06-16 15:25:00,38.69,38.84,38.64,38.77,219865.0,36.1567,36.2969,36.11,36.2315,219865.0
2022-06-16 15:30:00,38.77,38.8,38.57,38.59,269674.0,36.2315,36.2595,36.0446,36.0633,269674.0
2022-06-16 15:35:00,38.58,38.77,38.55,38.73,198849.0,36.0539,36.2315,36.0259,36.1941,198849.0
2022-06-16 15:40:00,38.74,38.8,38.54,38.54,405528.0,36.2035,36.2595,36.0166,36.0166,405528.0
2022-06-16 15:45:00,38.54,38.64,38.35,38.4,552047.0,36.0166,36.11,35.839,35.8857,552047.0
2022-06-16 15:50:00,38.39,38.54,38.36,38.45,785088.0,35.8764,36.0166,35.8483,35.9325,785088.0
2022-06-16 15:55:00,38.45,38.55,38.41,38.49,1400422.0,35.9325,36.0259,35.8951,35.9698,1400422.0
2022-06-17 09:30:00,38.6,39.12,38.46,38.65,2299451.0,36.0726,36.5586,35.9418,36.1194,2299451.0
2022-06-17 09:35:00,38.66,38.7,38.36,38.44,135046.0,36.1287,36.1661,35.8483,35.9231,135046.0
2022-06-17 09:40:00,38.46,38.99,38.46,38.97,159238.0,35.9418,36.4371,35.9418,36.4184,159238.0
2022-06-17 09:45:00,38.99,39.15,38.86,39.02,209350.0,36.4371,36.5866,36.3156,36.4651,209350.0
2022-06-17 09:50:00,39.0,39.11,38.9,39.06,145725.0,36.4464,36.5492,36.353,36.5025,145725.0
2022-06-17 09:55:00,39.06,39.1,38.82,38.82,243149.0,36.5025,36.5399,36.2782,36.2782,243149.0
2022-06-17 10:00:00,38.83,38.83,38.44,38.52,163290.0,36.2876,36.2876,35.9231,35.9979,163290.0
2022-06-17 10:05:00,38.53,38.54,38.3,38.36,155662.0,36.0072,36.0166,35.7923,35.8483,155662.0
2022-06-17 10:10:00,38.38,38.41,38.0,38.03,137889.0,35.867,35.8951,35.5119,35.54,137889.0
2022-06-17 10:15:00,38.01,38.01,37.61,37.65,283637.0,35.5213,35.5213,35.1475,35.1848,283637.0
2022-06-17 10:20:00,37.65,37.69,37.5,37.62,162574.0,35.1848,35.2222,35.0447,35.1568,162574.0
2022-06-17 10:25:00,37.62,37.74,37.54,37.63,156063.0,35.1568,35.2689,35.082,35.1661,156063.0
2022-06-17 10:30:00,37.63,37.65,37.41,37.41,247983.0,35.1661,35.1848,34.9605,34.9605,247983.0
2022-06-17 10:35:00,37.41,37.65,37.35,37.54,176140.0,34.9605,35.1848,34.9045,35.082,176140.0
2022-06-17 10:40:00,37.53,37.55,37.25,37.31,151210.0,35.0727,35.0914,34.811,34.8671,151210.0
2022-06-17 10:45:00,37.3,37.31,37.12,37.13,238466.0,34.8577,34.8671,34.6895,34.6989,238466.0
2022-06-17 10:50:00,37.12,37.23,37.01,37.17,229618.0,34.6895,34.7923,34.5867,34.7363,229618.0
2022-06-17 10:55:00,37.17,37.46,37.16,37.36,281562.0,34.7363,35.0073,34.7269,34.9138,281562.0
2022-06-17 11:00:00,37.37,37.52,37.19,37.41,278091.0,34.9232,35.0633,34.755,34.9605,278091.0
2022-06-17 11:05:00,37.41,37.71,37.36,37.65,132002.0,34.9605,35.2409,34.9138,35.1848,132002.0
2022-06-17 11:10:00,37.64,37.65,37.22,37.27,161726.0,35.1755,35.1848,34.783,34.8297,161726.0
2022-06-17 11:15:00,37.28,37.49,37.27,37.36,150912.0,34.8391,35.0353,34.8297,34.9138,150912.0
2022-06-17 11:20:00,37.37,37.41,37.05,37.08,146368.0,34.9232,34.9605,34.6241,34.6522,146368.0
2022-06-17 11:25:00,37.09,37.28,37.01,37.19,139174.0,34.6615,34.8391,34.5867,34.755,139174.0
2022-06-17 11:30:00,37.19,37.29,37.03,37.05,132803.0,34.755,34.8484,34.6054,34.6241,132803.0
2022-06-17 11:35:00,37.05,37.29,37.05,37.24,101076.0,34.6241,34.8484,34.6241,34.8017,101076.0
2022-06-17 11:40:00,37.25,37.59,37.25,37.52,110231.0,34.811,35.1288,34.811,35.0633,110231.0
2022-06-17 11:45:00,37.51,37.55,37.3,37.47,137799.0,35.054,35.0914,34.8577,35.0166,137799.0
2022-06-17 11:50:00,37.48,37.58,37.37,37.45,147646.0,35.026,35.1194,34.9232,34.9979,147646.0
2022-06-17 11:55:00,37.44,37.49,37.32,37.38,125161.0,34.9886,35.0353,34.8764,34.9325,125161.0
2022-06-17 12:00:00,37.38,37.39,37.13,37.38,175187.0,34.9325,34.9419,34.6989,34.9325,175187.0
2022-06-17 12:05:00,37.39,37.52,37.33,37.51,166466.0,34.9419,35.0633,34.8858,35.054,166466.0
2022-06-17 12:10:00,37.5,37.66,37.38,37.6,104767.0,35.0447,35.1942,34.9325,35.1381,104767.0
2022-06-17 12:15:00,37.61,37.71,37.46,37.55,138399.0,35.1475,35.2409,35.0073,35.0914,138399.0
2022-06-17 12:20:00,37.56,37.59,37.39,37.5,122147.0,35.1007,35.1288,34.9419,35.0447,122147.0
2022-06-17 12:25:00,37.5,37.68,37.47,37.65,93997.0,35.0447,35.2129,35.0166,35.1848,93997.0
2022-06-17 12:30:00,37.66,37.73,37.56,37.65,129395.0,35.1942,35.2596,35.1007,35.1848,129395.0
2022-06-17 12:35:00,37.66,37.66,37.49,37.58,141477.0,35.1942,35.1942,35.0353,35.1194,141477.0
2022-06-17 12:40:00,37.59,37.61,37.29,37.3,238852.0,35.1288,35.1475,34.8484,34.8577,238852.0
2022-06-17 12:45:00,37.3,37.32,37.1,37.16,508011.0,34.8577,34.8764,34.6708,34.7269,508011.0
2022-06-17 12:50:00,37.16,37.21,36.93,36.97,340679.0,34.7269,34.7736,34.512,34.5494,340679.0
2022-06-17 12:55:00,36.98,37.1,36.94,37.05,222617.0,34.5587,34.6708,34.5213,34.6241,222617.0
2022-06-17 13:00:00,37.05,37.08,36.89,37.0,240520.0,34.6241,34.6522,34.4746,34.5774,240520.0
2022-06-17 13:05:00,36.99,37.35,36.98,37.34,327547.0,34.568,34.9045,34.5587,34.8951,327547.0
2022-06-17 13:10:00,37.34,37.35,37.08,37.28,253600.0,34.8951,34.9045,34.6522,34.8391,253600.0
2022-06-17 13:15:00,37.29,37.4,37.21,37.37,167623.0,34.8484,34.9512,34.7736,34.9232,167623.0
2022-06-17 13:20:00,37.37,37.37,37.22,37.34,97849.0,34.9232,34.9232,34.783,34.8951,97849.0
2022-06-17 13:25:00,37.34,37.35,37.14,37.18,217225.0,34.8951,34.9045,34.7082,34.7456,217225.0
2022-06-17 13:30:00,37.19,37.19,37.01,37.11,82796.0,34.755,34.755,34.5867,34.6802,82796.0
2022-06-17 13:35:00,37.11,37.16,37.01,37.05,97488.0,34.6802,34.7269,34.5867,34.6241,97488.0
2022-06-17 13:40:00,37.05,37.18,37.05,37.16,118532.0,34.6241,34.7456,34.6241,34.7269,118532.0
2022-06-17 13:45:00,37.15,37.18,37.03,37.15,158448.0,34.7176,34.7456,34.6054,34.7176,158448.0
2022-06-17 13:50:00,37.15,37.25,37.09,37.11,75670.0,34.7176,34.811,34.6615,34.6802,75670.0
2022-06-17 13:55:00,37.11,37.13,37.04,37.1,81736.0,34.6802,34.6989,34.6148,34.6708,81736.0
2022-06-17 14:00:00,37.11,37.22,37.08,37.18,170493.0,34.6802,34.783,34.6522,34.7456,170493.0
2022-06-17 14:05:00,37.19,37.22,37.07,37.15,120812.0,34.755,34.783,34.6428,34.7176,120812.0
2022-06-17 14:10:00,37.15,37.33,37.11,37.33,180846.0,34.7176,34.8858,34.6802,34.8858,180846.0
2022-06-17 14:15:00,37.32,37.47,37.31,37.32,257757.0,34.8764,35.0166,34.8671,34.8764,257757.0
2022-06-17 14:20:00,37.32,37.32,37.19,37.23,395070.0,34.8764,34.8764,34.755,34.7923,395070.0
2022-06-17 14:25:00,37.23,37.24,37.03,37.03,269209.0,34.7923,34.8017,34.6054,34.6054,269209.0
2022-06-17 14:30:00,37.03,37.08,36.96,37.0,345139.0,34.6054,34.6522,34.54,34.5774,345139.0
2022-06-17 14:35:00,37.0,37.07,36.97,37.07,216193.0,34.5774,34.6428,34.5494,34.6428,216193.0
2022-06-17 14:40:00,37.07,37.19,37.06,37.11,319112.0,34.6428,34.755,34.6335,34.6802,319112.0
2022-06-17 14:45:00,37.11,37.12,36.98,37.01,260605.0,34.6802,34.6895,34.5587,34.5867,260605.0
2022-06-17 14:50:00,37.0,37.04,36.95,37.0,116170.0,34.5774,34.6148,34.5307,34.5774,116170.0
2022-06-17 14:55:00,36.99,37.17,36.98,37.16,220035.0,34.568,34.7363,34.5587,34.7269,220035.0
2022-06-17 15:00:00,37.16,37.34,37.15,37.25,189422.0,34.7269,34.8951,34.7176,34.811,189422.0
2022-06-17 15:05:00,37.25,37.26,37.16,37.21,123298.0,34.811,34.8204,34.7269,34.7736,123298.0
2022-06-17 15:10:00,37.21,37.22,36.91,36.95,120332.0,34.7736,34.783,34.4933,34.5307,120332.0
2022-06-17 15:15:00,36.95,37.03,36.93,37.0,104552.0,34.5307,34.6054,34.512,34.5774,104552.0
2022-06-17 15:20:00,36.99,37.15,36.97,37.07,191634.0,34.568,34.7176,34.5494,34.6428,191634.0
2022-06-17 15:25:00,37.07,37.2,37.04,37.16,312926.0,34.6428,34.7643,34.6148,34.7269,312926.0
2022-06-17 15:30:00,37.16,37.19,36.97,37.01,241378.0,34.7269,34.755,34.5494,34.5867,241378.0
2022-06-17 15:35:00,37.01,37.03,36.87,36.93,418866.0,34.5867,34.6054,34.4559,34.512,418866.0
2022-06-17 15:40:00,36.92,36.94,36.82,36.88,464221.0,34.5026,34.5213,34.4092,34.4652,464221.0
2022-06-17 15:45:00,36.88,36.93,36.69,36.72,878429.0,34.4652,34.512,34.2877,34.3157,878429.0
2022-06-17 15:50:00,36.72,36.75,36.47,36.57,1663244.0,34.3157,34.3438,34.0821,34.1755,1663244.0
2022-06-17 15:55:00,36.54,36.66,36.47,36.62,1743764.0,34.1475,34.2597,34.0821,34.2223,1743764.0
2022-06-21 09:30:00,37.89,38.2,37.73,37.85,778105.0,35.4091,35.6988,35.2596,35.3717,778105.0
2022-06-21 09:35:00,37.84,38.05,37.61,37.99,435434.0,35.3624,35.5586,35.1475,35.5026,435434.0
2022-06-21 09:40:00,37.99,38.04,37.82,37.93,406065.0,35.5026,35.5493,35.3437,35.4465,406065.0
2022-06-21 09:45:00,37.93,38.2,37.73,38.11,525032.0,35.4465,35.6988,35.2596,35.6147,525032.0
2022-06-21 09:50:00,38.11,38.34,38.11,38.31,230169.0,35.6147,35.8297,35.6147,35.8016,230169.0
2022-06-21 09:55:00,38.32,38.44,38.26,38.33,386683.0,35.811,35.9231,35.7549,35.8203,386683.0
2022-06-21 10:00:00,38.33,38.6,38.33,38.57,437571.0,35.8203,36.0726,35.8203,36.0446,437571.0
2022-06-21 10:05:00,38.59,38.59,38.4,38.47,820977.0,36.0633,36.0633,35.8857,35.9511,820977.0
2022-06-21 10:10:00,38.48,38.5,38.34,38.4,583794.0,35.9605,35.9792,35.8297,35.8857,583794.0
2022-06-21 10:15:00,38.39,38.4,38.22,38.4,162075.0,35.8764,35.8857,35.7175,35.8857,162075.0
2022-06-21 10:20:00,38.39,38.63,38.36,38.55,182286.0,35.8764,36.1007,35.8483,36.0259,182286.0
2022-06-21 10:25:00,38.55,38.72,38.43,38.68,156309.0,36.0259,36.1848,35.9138,36.1474,156309.0
2022-06-21 10:30:00,38.68,38.79,38.64,38.77,208215.0,36.1474,36.2502,36.11,36.2315,208215.0
2022-06-21 10:35:00,38.77,38.96,38.76,38.84,201715.0,36.2315,36.4091,36.2222,36.2969,201715.0
2022-06-21 10:40:00,38.84,39.07,38.83,39.07,190475.0,36.2969,36.5119,36.2876,36.5119,190475.0
2022-06-21 10:45:00,39.07,39.11,38.98,39.06,169613.0,36.5119,36.5492,36.4277,36.5025,169613.0
2022-06-21 10:50:00,39.06,39.17,39.05,39.17,158578.0,36.5025,36.6053,36.4932,36.6053,158578.0
2022-06-21 10:55:00,39.17,39.21,39.06,39.15,259379.0,36.6053,36.6427,36.5025,36.5866,259379.0
2022-06-21 11:00:00,39.15,39.23,39.09,39.15,220940.0,36.5866,36.6614,36.5305,36.5866,220940.0
2022-06-21 11:05:00,39.15,39.17,38.97,39.08,126278.0,36.5866,36.6053,36.4184,36.5212,126278.0
2022-06-21 11:10:00,39.08,39.1,38.99,39.01,115012.0,36.5212,36.5399,36.4371,36.4558,115012.0
2022-06-21 11:15:00,39.0,39.18,38.98,39.14,137201.0,36.4464,36.6147,36.4277,36.5773,137201.0
2022-06-21 11:20:00,39.14,39.18,39.03,39.06,87921.0,36.5773,36.6147,36.4745,36.5025,87921.0
2022-06-21 11:25:00,39.07,39.1,38.94,38.94,149913.0,36.5119,36.5399,36.3904,36.3904,149913.0
2022-06-21 11:30:00,38.95,39.05,38.92,38.95,152339.0,36.3997,36.4932,36.3717,36.3997,152339.0
2022-06-21 11:35:00,38.95,38.95,38.75,38.79,110799.0,36.3997,36.3997,36.2128,36.2502,110799.0
2022-06-21 11:40:00,38.8,38.86,38.74,38.75,106015.0,36.2595,36.3156,36.2035,36.2128,106015.0
2022-06-21 11:45:00,38.75,38.76,38.56,38.64,194565.0,36.2128,36.2222,36.0352,36.11,194565.0
2022-06-21 11:50:00,38.65,38.69,38.5,38.51,105940.0,36.1194,36.1567,35.9792,35.9885,105940.0
2022-06-21 11:55:00,38.51,38.57,38.5,38.51,104459.0,35.9885,36.0446,35.9792,35.9885,104459.0
2022-06-21 12:00:00,38.5,38.57,38.43,38.53,104851.0,35.9792,36.0446,35.9138,36.0072,104851.0
2022-06-21 12:05:00,38.53,38.58,38.43,38.43,56543.0,36.0072,36.0539,35.9138,35.9138,56543.0
2022-06-21 12:10:00,38.43,38.51,38.37,38.47,77735.0,35.9138,35.9885,35.8577,35.9511,77735.0
2022-06-21 12:15:00,38.46,38.66,38.43,38.66,144214.0,35.9418,36.1287,35.9138,36.1287,144214.0
2022-06-21 12:20:00,38.66,38.79,38.6,38.79,97265.0,36.1287,36.2502,36.0726,36.2502,97265.0
2022-06-21 12:25:00,38.79,38.94,38.77,38.92,210503.0,36.2502,36.3904,36.2315,36.3717,210503.0
2022-06-21 12:30:00,38.93,39.01,38.79,38.99,165743.0,36.381,36.4558,36.2502,36.4371,165743.0
2022-06-21 12:35:00,38.98,39.06,38.94,39.02,151351.0,36.4277,36.5025,36.3904,36.4651,151351.0
2022-06-21 12:40:00,39.01,39.02,38.92,38.99,94615.0,36.4558,36.4651,36.3717,36.4371,94615.0
2022-06-21 12:45:00,39.0,39.05,38.97,39.04,82659.0,36.4464,36.4932,36.4184,36.4838,82659.0
2022-06-21 12:50:00,39.04,39.13,39.03,39.13,80416.0,36.4838,36.5679,36.4745,36.5679,80416.0
2022-06-21 12:55:00,39.11,39.27,39.07,39.25,129115.0,36.5492,36.6988,36.5119,36.6801,129115.0
2022-06-21 13:00:00,39.24,39.25,39.07,39.09,110590.0,36.6707,36.6801,36.5119,36.5305,110590.0
2022-06-21 13:05:00,39.09,39.16,39.04,39.14,119016.0,36.5305,36.596,36.4838,36.5773,119016.0
2022-06-21 13:10:00,39.14,39.14,39.07,39.1,106142.0,36.5773,36.5773,36.5119,36.5399,106142.0
2022-06-21 13:15:00,39.09,39.13,39.02,39.11,72172.0,36.5305,36.5679,36.4651,36.5492,72172.0
2022-06-21 13:20:00,39.12,39.12,39.05,39.07,73374.0,36.5586,36.5586,36.4932,36.5119,73374.0
2022-06-21 13:25:00,39.06,39.11,39.02,39.05,80300.0,36.5025,36.5492,36.4651,36.4932,80300.0
2022-06-21 13:30:00,39.05,39.12,39.03,39.1,51825.0,36.4932,36.5586,36.4745,36.5399,51825.0
2022-06-21 13:35:00,39.1,39.14,39.03,39.04,105241.0,36.5399,36.5773,36.4745,36.4838,105241.0
2022-06-21 13:40:00,39.03,39.03,38.91,39.03,60843.0,36.4745,36.4745,36.3623,36.4745,60843.0
2022-06-21 13:45:00,39.02,39.03,38.9,38.94,69750.0,36.4651,36.4745,36.353,36.3904,69750.0
2022-06-21 13:50:00,38.94,38.99,38.87,38.9,95241.0,36.3904,36.4371,36.325,36.353,95241.0
2022-06-21 13:55:00,38.89,38.98,38.84,38.95,111797.0,36.3436,36.4277,36.2969,36.3997,111797.0
2022-06-21 14:00:00,38.94,38.97,38.84,38.96,81742.0,36.3904,36.4184,36.2969,36.4091,81742.0
2022-06-21 14:05:00,38.96,39.07,38.96,39.01,83175.0,36.4091,36.5119,36.4091,36.4558,83175.0
2022-06-21 14:10:00,39.01,39.04,38.94,38.95,57386.0,36.4558,36.4838,36.3904,36.3997,57386.0
2022-06-21 14:15:00,38.95,38.96,38.84,38.86,77796.0,36.3997,36.4091,36.2969,36.3156,77796.0
2022-06-21 14:20:00,38.85,38.86,38.78,38.81,78439.0,36.3063,36.3156,36.2408,36.2689,78439.0
2022-06-21 14:25:00,38.81,38.86,38.77,38.86,88845.0,36.2689,36.3156,36.2315,36.3156,88845.0
2022-06-21 14:30:00,38.86,38.89,38.78,38.86,78874.0,36.3156,36.3436,36.2408,36.3156,78874.0
2022-06-21 14:35:00,38.85,38.88,38.72,38.73,104777.0,36.3063,36.3343,36.1848,36.1941,104777.0
2022-06-21 14:40:00,38.73,38.81,38.71,38.8,131749.0,36.1941,36.2689,36.1754,36.2595,131749.0
2022-06-21 14:45:00,38.8,38.83,38.73,38.76,170905.0,36.2595,36.2876,36.1941,36.2222,170905.0
2022-06-21 14:50:00,38.76,38.93,38.75,38.9,112493.0,36.2222,36.381,36.2128,36.353,112493.0
2022-06-21 14:55:00,38.9,38.97,38.89,38.96,47585.0,36.353,36.4184,36.3436,36.4091,47585.0
2022-06-21 15:00:00,38.96,39.0,38.94,38.96,76968.0,36.4091,36.4464,36.3904,36.4091,76968.0
2022-06-21 15:05:00,38.96,38.98,38.94,38.98,104339.0,36.4091,36.4277,36.3904,36.4277,104339.0
2022-06-21 15:10:00,38.98,39.03,38.94,38.99,146689.0,36.4277,36.4745,36.3904,36.4371,146689.0
2022-06-21 15:15:00,38.98,39.06,38.92,39.05,140009.0,36.4277,36.5025,36.3717,36.4932,140009.0
2022-06-21 15:20:00,39.05,39.07,38.97,39.01,122992.0,36.4932,36.5119,36.4184,36.4558,122992.0
2022-06-21 15:25:00,39.0,39.05,38.95,39.04,243946.0,36.4464,36.4932,36.3997,36.4838,243946.0
2022-06-21 15:30:00,39.04,39.1,38.97,39.09,160401.0,36.4838,36.5399,36.4184,36.5305,160401.0
2022-06-21 15:35:00,39.09,39.15,39.04,39.11,200919.0,36.5305,36.5866,36.4838,36.5492,200919.0
2022-06-21 15:40:00,39.11,39.12,38.9,38.97,227086.0,36.5492,36.5586,36.353,36.4184,227086.0
2022-06-21 15:45:00,38.97,39.03,38.92,38.94,236961.0,36.4184,36.4745,36.3717,36.3904,236961.0
2022-06-21 15:50:00,38.93,39.0,38.84,38.93,371359.0,36.381,36.4464,36.2969,36.381,371359.0
2022-06-21 15:55:00,38.93,38.93,38.78,38.83,667543.0,36.381,36.381,36.2408,36.2876,667543.0
2022-06-22 09:30:00,36.47,37.02,36.09,36.77,834181.0,34.0821,34.5961,33.727,34.3625,834181.0
2022-06-22 09:35:00,36.77,37.08,36.56,36.63,400532.0,34.3625,34.6522,34.1662,34.2316,400532.0
2022-06-22 09:40:00,36.62,36.99,36.45,36.98,266348.0,34.2223,34.568,34.0634,34.5587,266348.0
2022-06-22 09:45:00,36.96,37.03,36.71,36.73,266028.0,34.54,34.6054,34.3064,34.3251,266028.0
2022-06-22 09:50:00,36.72,36.88,36.36,36.85,332544.0,34.3157,34.4652,33.9793,34.4372,332544.0
2022-06-22 09:55:00,36.84,37.1,36.82,37.02,348076.0,34.4279,34.6708,34.4092,34.5961,348076.0
2022-06-22 10:00:00,37.02,37.15,36.8,37.13,429409.0,34.5961,34.7176,34.3905,34.6989,429409.0
2022-06-22 10:05:00,37.12,37.14,36.97,37.06,162345.0,34.6895,34.7082,34.5494,34.6335,162345.0
2022-06-22 10:10:00,37.05,37.48,37.02,37.4,228665.0,34.6241,35.026,34.5961,34.9512,228665.0
2022-06-22 10:15:00,37.4,37.57,37.31,37.32,228784.0,34.9512,35.1101,34.8671,34.8764,228784.0
2022-06-22 10:20:00,37.31,37.55,37.27,37.55,158623.0,34.8671,35.0914,34.8297,35.0914,158623.0
2022-06-22 10:25:00,37.54,37.65,37.52,37.52,155919.0,35.082,35.1848,35.0633,35.0633,155919.0
2022-06-22 10:30:00,37.53,37.72,37.37,37.6,152475.0,35.0727,35.2502,34.9232,35.1381,152475.0
2022-06-22 10:35:00,37.61,37.78,37.57,37.77,126381.0,35.1475,35.3063,35.1101,35.297,126381.0
2022-06-22 10:40:00,37.77,37.79,37.59,37.73,365348.0,35.297,35.3157,35.1288,35.2596,365348.0
2022-06-22 10:45:00,37.72,37.77,37.53,37.57,225082.0,35.2502,35.297,35.0727,35.1101,225082.0
2022-06-22 10:50:00,37.54,37.7,37.53,37.62,150932.0,35.082,35.2316,35.0727,35.1568,150932.0
2022-06-22 10:55:00,37.61,37.77,37.53,37.77,271433.0,35.1475,35.297,35.0727,35.297,271433.0
2022-06-22 11:00:00,37.75,37.81,37.45,37.61,393752.0,35.2783,35.3344,34.9979,35.1475,393752.0
2022-06-22 11:05:00,37.61,37.72,37.54,37.7,155749.0,35.1475,35.2502,35.082,35.2316,155749.0
2022-06-22 11:10:00,37.7,37.72,37.5,37.55,132622.0,35.2316,35.2502,35.0447,35.0914,132622.0
2022-06-22 11:15:00,37.54,37.75,37.48,37.75,145416.0,35.082,35.2783,35.026,35.2783,145416.0
2022-06-22 11:20:00,37.72,37.88,37.61,37.88,88969.0,35.2502,35.3998,35.1475,35.3998,88969.0
2022-06-22 11:25:00,37.89,37.96,37.83,37.86,117616.0,35.4091,35.4745,35.353,35.3811,117616.0
2022-06-22 11:30:00,37.86,38.13,37.85,38.02,150633.0,35.3811,35.6334,35.3717,35.5306,150633.0
2022-06-22 11:35:00,38.03,38.11,37.95,38.01,124761.0,35.54,35.6147,35.4652,35.5213,124761.0
2022-06-22 11:40:00,38.02,38.1,37.93,37.95,246491.0,35.5306,35.6054,35.4465,35.4652,246491.0
2022-06-22 11:45:00,37.94,37.98,37.84,37.93,84611.0,35.4558,35.4932,35.3624,35.4465,84611.0
2022-06-22 11:50:00,37.93,37.97,37.79,37.87,142312.0,35.4465,35.4839,35.3157,35.3904,142312.0
2022-06-22 11:55:00,37.87,37.93,37.79,37.79,144129.0,35.3904,35.4465,35.3157,35.3157,144129.0
2022-06-22 12:00:00,37.79,38.01,37.79,37.92,203717.0,35.3157,35.5213,35.3157,35.4372,203717.0
2022-06-22 12:05:00,37.91,37.95,37.81,37.93,249774.0,35.4278,35.4652,35.3344,35.4465,249774.0
2022-06-22 12:10:00,37.93,38.03,37.9,38.02,176526.0,35.4465,35.54,35.4185,35.5306,176526.0
2022-06-22 12:15:00,38.01,38.08,37.89,37.9,207162.0,35.5213,35.5867,35.4091,35.4185,207162.0
2022-06-22 12:20:00,37.88,38.13,37.86,38.02,255623.0,35.3998,35.6334,35.3811,35.5306,255623.0
2022-06-22 12:25:00,38.03,38.2,38.01,38.18,122582.0,35.54,35.6988,35.5213,35.6801,122582.0
2022-06-22 12:30:00,38.16,38.2,38.12,38.2,120678.0,35.6614,35.6988,35.6241,35.6988,120678.0
2022-06-22 12:35:00,38.2,38.21,38.12,38.13,85409.0,35.6988,35.7082,35.6241,35.6334,85409.0
2022-06-22 12:40:00,38.14,38.24,38.12,38.23,124965.0,35.6427,35.7362,35.6241,35.7269,124965.0
2022-06-22 12:45:00,38.23,38.25,38.12,38.22,94925.0,35.7269,35.7455,35.6241,35.7175,94925.0
2022-06-22 12:50:00,38.23,38.24,38.13,38.17,105334.0,35.7269,35.7362,35.6334,35.6708,105334.0
2022-06-22 12:55:00,38.16,38.18,38.02,38.18,91430.0,35.6614,35.6801,35.5306,35.6801,91430.0
2022-06-22 13:00:00,38.17,38.17,37.87,37.88,142310.0,35.6708,35.6708,35.3904,35.3998,142310.0
2022-06-22 13:05:00,37.87,37.88,37.81,37.86,107088.0,35.3904,35.3998,35.3344,35.3811,107088.0
2022-06-22 13:10:00,37.86,37.87,37.75,37.76,168815.0,35.3811,35.3904,35.2783,35.2876,168815.0
2022-06-22 13:15:00,37.75,37.93,37.75,37.92,111178.0,35.2783,35.4465,35.2783,35.4372,111178.0
2022-06-22 13:20:00,37.92,38.07,37.92,38.07,70271.0,35.4372,35.5773,35.4372,35.5773,70271.0
2022-06-22 13:25:00,38.07,38.1,37.95,38.0,48909.0,35.5773,35.6054,35.4652,35.5119,48909.0
2022-06-22 13:30:00,38.0,38.0,37.87,37.88,94720.0,35.5119,35.5119,35.3904,35.3998,94720.0
2022-06-22 13:35:00,37.87,37.89,37.79,37.88,71893.0,35.3904,35.4091,35.3157,35.3998,71893.0
2022-06-22 13:40:00,37.88,37.91,37.78,37.91,66736.0,35.3998,35.4278,35.3063,35.4278,66736.0
2022-06-22 13:45:00,37.9,38.05,37.87,38.01,81267.0,35.4185,35.5586,35.3904,35.5213,81267.0
2022-06-22 13:50:00,38.01,38.08,37.98,38.0,70416.0,35.5213,35.5867,35.4932,35.5119,70416.0
2022-06-22 13:55:00,37.99,38.04,37.95,38.04,81482.0,35.5026,35.5493,35.4652,35.5493,81482.0
2022-06-22 14:00:00,38.04,38.04,37.95,38.01,113387.0,35.5493,35.5493,35.4652,35.5213,113387.0
2022-06-22 14:05:00,38.0,38.12,37.96,38.12,122652.0,35.5119,35.6241,35.4745,35.6241,122652.0
2022-06-22 14:10:00,38.11,38.14,38.01,38.09,173875.0,35.6147,35.6427,35.5213,35.596,173875.0
2022-06-22 14:15:00,38.1,38.32,38.1,38.23,155072.0,35.6054,35.811,35.6054,35.7269,155072.0
2022-06-22 14:20:00,38.24,38.25,38.08,38.19,132731.0,35.7362,35.7455,35.5867,35.6895,132731.0
2022-06-22 14:25:00,38.19,38.21,38.08,38.13,179381.0,35.6895,35.7082,35.5867,35.6334,179381.0
2022-06-22 14:30:00,38.13,38.14,38.03,38.05,149678.0,35.6334,35.6427,35.54,35.5586,149678.0
2022-06-22 14:35:00,38.06,38.07,37.98,37.98,111807.0,35.568,35.5773,35.4932,35.4932,111807.0
2022-06-22 14:40:00,37.98,37.99,37.87,37.92,176879.0,35.4932,35.5026,35.3904,35.4372,176879.0
2022-06-22 14:45:00,37.92,37.92,37.85,37.87,145741.0,35.4372,35.4372,35.3717,35.3904,145741.0
2022-06-22 14:50:00,37.86,37.9,37.77,37.86,132733.0,35.3811,35.4185,35.297,35.3811,132733.0
2022-06-22 14:55:00,37.87,37.95,37.82,37.91,207172.0,35.3904,35.4652,35.3437,35.4278,207172.0
2022-06-22 15:00:00,37.91,37.92,37.76,37.85,143860.0,35.4278,35.4372,35.2876,35.3717,143860.0
2022-06-22 15:05:00,37.85,37.92,37.79,37.84,144920.0,35.3717,35.4372,35.3157,35.3624,144920.0
2022-06-22 15:10:00,37.82,37.88,37.77,37.87,88199.0,35.3437,35.3998,35.297,35.3904,88199.0
2022-06-22 15:15:00,37.87,37.9,37.81,37.84,95588.0,35.3904,35.4185,35.3344,35.3624,95588.0
2022-06-22 15:20:00,37.83,37.89,37.81,37.86,91354.0,35.353,35.4091,35.3344,35.3811,91354.0
2022-06-22 15:25:00,37.85,37.87,37.76,37.79,97143.0,35.3717,35.3904,35.2876,35.3157,97143.0
2022-06-22 15:30:00,37.79,37.82,37.71,37.71,153221.0,35.3157,35.3437,35.2409,35.2409,153221.0
2022-06-22 15:35:00,37.71,37.73,37.63,37.69,99607.0,35.2409,35.2596,35.1661,35.2222,99607.0
2022-06-22 15:40:00,37.68,37.79,37.63,37.73,116138.0,35.2129,35.3157,35.1661,35.2596,116138.0
2022-06-22 15:45:00,37.74,37.74,37.6,37.63,175710.0,35.2689,35.2689,35.1381,35.1661,175710.0
2022-06-22 15:50:00,37.62,37.7,37.57,37.7,407829.0,35.1568,35.2316,35.1101,35.2316,407829.0
2022-06-22 15:55:00,37.7,37.71,37.51,37.53,426739.0,35.2316,35.2409,35.054,35.0727,426739.0
2022-06-23 09:30:00,37.67,37.76,37.08,37.11,389736.0,35.2035,35.2876,34.6522,34.6802,389736.0
2022-06-23 09:35:00,37.1,37.19,36.77,36.86,230386.0,34.6708,34.755,34.3625,34.4466,230386.0
2022-06-23 09:40:00,36.87,36.99,36.71,36.87,160992.0,34.4559,34.568,34.3064,34.4559,160992.0
2022-06-23 09:45:00,36.89,36.96,36.59,36.74,153095.0,34.4746,34.54,34.1942,34.3344,153095.0
2022-06-23 09:50:00,36.72,36.81,36.51,36.61,168782.0,34.3157,34.3998,34.1195,34.2129,168782.0
2022-06-23 09:55:00,36.61,36.91,36.57,36.86,147537.0,34.2129,34.4933,34.1755,34.4466,147537.0
2022-06-23 10:00:00,36.86,37.2,36.76,37.14,188078.0,34.4466,34.7643,34.3531,34.7082,188078.0
2022-06-23 10:05:00,37.13,37.13,36.49,36.54,352133.0,34.6989,34.6989,34.1008,34.1475,352133.0
2022-06-23 10:10:00,36.54,36.78,36.54,36.73,120645.0,34.1475,34.3718,34.1475,34.3251,120645.0
2022-06-23 10:15:00,36.74,36.89,36.66,36.8,174771.0,34.3344,34.4746,34.2597,34.3905,174771.0
2022-06-23 10:20:00,36.79,36.9,36.75,36.83,126204.0,34.3811,34.4839,34.3438,34.4185,126204.0
2022-06-23 10:25:00,36.82,36.86,36.71,36.85,121177.0,34.4092,34.4466,34.3064,34.4372,121177.0
2022-06-23 10:30:00,36.85,36.87,36.63,36.7,136552.0,34.4372,34.4559,34.2316,34.297,136552.0
2022-06-23 10:35:00,36.69,36.77,36.6,36.69,124238.0,34.2877,34.3625,34.2036,34.2877,124238.0
2022-06-23 10:40:00,36.7,36.87,36.53,36.55,278655.0,34.297,34.4559,34.1382,34.1569,278655.0
2022-06-23 10:45:00,36.55,36.65,36.41,36.45,223455.0,34.1569,34.2503,34.026,34.0634,223455.0
2022-06-23 10:50:00,36.44,36.44,36.3,36.41,248146.0,34.0541,34.0541,33.9232,34.026,248146.0
2022-06-23 10:55:00,36.4,36.52,36.32,36.37,119439.0,34.0167,34.1288,33.9419,33.9886,119439.0
2022-06-23 11:00:00,36.38,36.4,36.08,36.08,1155036.0,33.998,34.0167,33.7176,33.7176,1155036.0
2022-06-23 11:05:00,36.09,36.32,36.08,36.31,106580.0,33.727,33.9419,33.7176,33.9326,106580.0
2022-06-23 11:10:00,36.32,36.34,36.11,36.11,267795.0,33.9419,33.9606,33.7457,33.7457,267795.0
2022-06-23 11:15:00,36.11,36.15,36.01,36.08,122600.0,33.7457,33.783,33.6522,33.7176,122600.0
2022-06-23 11:20:00,36.08,36.11,35.92,35.96,141112.0,33.7176,33.7457,33.5681,33.6055,141112.0
2022-06-23 11:25:00,35.96,35.97,35.79,35.88,238666.0,33.6055,33.6148,33.4466,33.5307,238666.0
2022-06-23 11:30:00,35.87,35.9,35.68,35.7,371104.0,33.5214,33.5494,33.3438,33.3625,371104.0
2022-06-23 11:35:00,35.69,35.69,35.44,35.45,236570.0,33.3532,33.3532,33.1195,33.1289,236570.0
2022-06-23 11:40:00,35.45,35.67,35.43,35.62,260501.0,33.1289,33.3345,33.1102,33.2877,260501.0
2022-06-23 11:45:00,35.64,35.77,35.52,35.67,117949.0,33.3064,33.4279,33.1943,33.3345,117949.0
2022-06-23 11:50:00,35.66,35.7,35.0,35.05,832763.0,33.3251,33.3625,32.7083,32.7551,832763.0
2022-06-23 11:55:00,35.05,35.05,34.68,34.94,1482321.0,32.7551,32.7551,32.4093,32.6523,1482321.0
2022-06-23 12:00:00,34.95,35.0,34.77,34.8,350022.0,32.6616,32.7083,32.4934,32.5214,350022.0
2022-06-23 12:05:00,34.79,34.84,34.64,34.68,346384.0,32.5121,32.5588,32.3719,32.4093,346384.0
2022-06-23 12:10:00,34.68,34.72,34.55,34.56,537350.0,32.4093,32.4467,32.2878,32.2972,537350.0
2022-06-23 12:15:00,34.57,34.71,34.54,34.7,382196.0,32.3065,32.4373,32.2785,32.428,382196.0
2022-06-23 12:20:00,34.7,34.78,34.66,34.68,192520.0,32.428,32.5027,32.3906,32.4093,192520.0
2022-06-23 12:25:00,34.67,34.67,34.45,34.54,359835.0,32.4,32.4,32.1944,32.2785,359835.0
2022-06-23 12:30:00,34.53,34.69,34.47,34.5,1143419.0,32.2691,32.4186,32.213,32.2411,1143419.0
2022-06-23 12:35:00,34.5,34.55,34.43,34.53,1281168.0,32.2411,32.2878,32.1757,32.2691,1281168.0
2022-06-23 12:40:00,34.52,34.57,34.48,34.52,932122.0,32.2598,32.3065,32.2224,32.2598,932122.0
2022-06-23 12:45:00,34.52,34.58,34.49,34.5,408502.0,32.2598,32.3158,32.2317,32.2411,408502.0
2022-06-23 12:50:00,34.5,34.59,34.49,34.54,282030.0,32.2411,32.3252,32.2317,32.2785,282030.0
2022-06-23 12:55:00,34.53,34.58,34.5,34.51,332736.0,32.2691,32.3158,32.2411,32.2504,332736.0
2022-06-23 13:00:00,34.51,34.52,34.37,34.47,347170.0,32.2504,32.2598,32.1196,32.213,347170.0
2022-06-23 13:05:00,34.46,34.57,34.45,34.57,281381.0,32.2037,32.3065,32.1944,32.3065,281381.0
2022-06-23 13:10:00,34.57,34.89,34.56,34.81,349491.0,32.3065,32.6055,32.2972,32.5308,349491.0
2022-06-23 13:15:00,34.82,34.96,34.82,34.88,190104.0,32.5401,32.671,32.5401,32.5962,190104.0
2022-06-23 13:20:00,34.89,34.98,34.81,34.88,152085.0,32.6055,32.6897,32.5308,32.5962,152085.0
2022-06-23 13:25:00,34.89,34.94,34.75,34.76,190162.0,32.6055,32.6523,32.4747,32.4841,190162.0
2022-06-23 13:30:00,34.75,34.92,34.74,34.76,138661.0,32.4747,32.6336,32.4654,32.4841,138661.0
2022-06-23 13:35:00,34.75,34.83,34.6,34.62,159742.0,32.4747,32.5495,32.3345,32.3532,159742.0
2022-06-23 13:40:00,34.62,34.71,34.57,34.71,97680.0,32.3532,32.4373,32.3065,32.4373,97680.0
2022-06-23 13:45:00,34.72,34.86,34.68,34.85,113785.0,32.4467,32.5775,32.4093,32.5682,113785.0
2022-06-23 13:50:00,34.85,34.9,34.73,34.74,136472.0,32.5682,32.6149,32.456,32.4654,136472.0
2022-06-23 13:55:00,34.74,34.86,34.73,34.78,131578.0,32.4654,32.5775,32.456,32.5027,131578.0
2022-06-23 14:00:00,34.79,34.82,34.6,34.68,173656.0,32.5121,32.5401,32.3345,32.4093,173656.0
2022-06-23 14:05:00,34.69,34.72,34.58,34.59,116663.0,32.4186,32.4467,32.3158,32.3252,116663.0
2022-06-23 14:10:00,34.59,34.63,34.51,34.61,120573.0,32.3252,32.3626,32.2504,32.3439,120573.0
2022-06-23 14:15:00,34.61,34.72,34.57,34.7,171354.0,32.3439,32.4467,32.3065,32.428,171354.0
2022-06-23 14:20:00,34.7,34.89,34.67,34.86,98802.0,32.428,32.6055,32.4,32.5775,98802.0
2022-06-23 14:25:00,34.87,34.88,34.74,34.77,181234.0,32.5869,32.5962,32.4654,32.4934,181234.0
2022-06-23 14:30:00,34.77,34.86,34.76,34.8,159636.0,32.4934,32.5775,32.4841,32.5214,159636.0
2022-06-23 14:35:00,34.79,34.82,34.73,34.8,120336.0,32.5121,32.5401,32.456,32.5214,120336.0
2022-06-23 14:40:00,34.79,34.82,34.71,34.8,142196.0,32.5121,32.5401,32.4373,32.5214,142196.0
2022-06-23 14:45:00,34.79,34.79,34.67,34.72,165306.0,32.5121,32.5121,32.4,32.4467,165306.0
2022-06-23 14:50:00,34.73,34.79,34.69,34.79,147047.0,32.456,32.5121,32.4186,32.5121,147047.0
2022-06-23 14:55:00,34.78,34.84,34.71,34.84,166275.0,32.5027,32.5588,32.4373,32.5588,166275.0
2022-06-23 15:00:00,34.84,34.84,34.75,34.8,166039.0,32.5588,32.5588,32.4747,32.5214,166039.0
2022-06-23 15:05:00,34.79,34.81,34.7,34.71,181356.0,32.5121,32.5308,32.428,32.4373,181356.0
2022-06-23 15:10:00,34.71,34.81,34.66,34.75,181518.0,32.4373,32.5308,32.3906,32.4747,181518.0
2022-06-23 15:15:00,34.75,34.79,34.67,34.75,200037.0,32.4747,32.5121,32.4,32.4747,200037.0
2022-06-23 15:20:00,34.76,34.89,34.74,34.84,202248.0,32.4841,32.6055,32.4654,32.5588,202248.0
2022-06-23 15:25:00,34.84,35.07,34.84,35.02,390829.0,32.5588,32.7738,32.5588,32.727,390829.0
2022-06-23 15:30:00,35.02,35.18,34.96,35.17,252453.0,32.727,32.8766,32.671,32.8672,252453.0
2022-06-23 15:35:00,35.18,35.18,35.05,35.06,234802.0,32.8766,32.8766,32.7551,32.7644,234802.0
2022-06-23 15:40:00,35.05,35.09,34.99,35.0,268326.0,32.7551,32.7925,32.699,32.7083,268326.0
2022-06-23 15:45:00,34.99,35.03,34.91,35.0,394240.0,32.699,32.7364,32.6242,32.7083,394240.0
2022-06-23 15:50:00,35.01,35.03,34.85,34.86,459749.0,32.7177,32.7364,32.5682,32.5775,459749.0
2022-06-23 15:55:00,34.85,34.99,34.79,34.99,763902.0,32.5682,32.699,32.5121,32.699,763902.0
2022-06-24 09:30:00,35.22,35.38,34.82,35.13,593687.0,32.9139,33.0635,32.5401,32.8298,593687.0
2022-06-24 09:35:00,35.15,35.23,34.7,34.91,191908.0,32.8485,32.9233,32.428,32.6242,191908.0
2022-06-24 09:40:00,34.92,35.01,34.74,34.79,239599.0,32.6336,32.7177,32.4654,32.5121,239599.0
2022-06-24 09:45:00,34.79,35.3,34.66,35.3,161798.0,32.5121,32.9887,32.3906,32.9887,161798.0
2022-06-24 09:50:00,35.3,35.47,35.14,35.41,231181.0,32.9887,33.1476,32.8392,33.0915,231181.0
2022-06-24 09:55:00,35.42,35.45,35.18,35.26,111318.0,33.1008,33.1289,32.8766,32.9513,111318.0
2022-06-24 10:00:00,35.27,35.65,35.26,35.54,223377.0,32.9607,33.3158,32.9513,33.213,223377.0
2022-06-24 10:05:00,35.53,35.69,35.53,35.62,122881.0,33.2036,33.3532,33.2036,33.2877,122881.0
2022-06-24 10:10:00,35.6,35.72,35.52,35.68,188273.0,33.2691,33.3812,33.1943,33.3438,188273.0
2022-06-24 10:15:00,35.68,35.85,35.68,35.84,206432.0,33.3438,33.5027,33.3438,33.4933,206432.0
2022-06-24 10:20:00,35.85,35.96,35.81,35.95,275903.0,33.5027,33.6055,33.4653,33.5961,275903.0
2022-06-24 10:25:00,35.95,35.99,35.79,35.8,196505.0,33.5961,33.6335,33.4466,33.456,196505.0
2022-06-24 10:30:00,35.8,35.95,35.75,35.81,205792.0,33.456,33.5961,33.4092,33.4653,205792.0
2022-06-24 10:35:00,35.82,35.92,35.81,35.85,107157.0,33.4747,33.5681,33.4653,33.5027,107157.0
2022-06-24 10:40:00,35.85,35.87,35.75,35.77,107328.0,33.5027,33.5214,33.4092,33.4279,107328.0
2022-06-24 10:45:00,35.78,35.91,35.75,35.91,94098.0,33.4373,33.5588,33.4092,33.5588,94098.0
2022-06-24 10:50:00,35.91,35.98,35.84,35.93,165123.0,33.5588,33.6242,33.4933,33.5775,165123.0
2022-06-24 10:55:00,35.93,36.08,35.88,36.06,140989.0,33.5775,33.7176,33.5307,33.6989,140989.0
2022-06-24 11:00:00,36.06,36.17,36.04,36.14,177779.0,33.6989,33.8017,33.6802,33.7737,177779.0
2022-06-24 11:05:00,36.14,36.24,36.11,36.15,93479.0,33.7737,33.8672,33.7457,33.783,93479.0
2022-06-24 11:10:00,36.16,36.25,36.12,36.16,75883.0,33.7924,33.8765,33.755,33.7924,75883.0
2022-06-24 11:15:00,36.16,36.25,36.1,36.23,103806.0,33.7924,33.8765,33.7363,33.8578,103806.0
2022-06-24 11:20:00,36.23,36.26,36.13,36.16,106276.0,33.8578,33.8858,33.7644,33.7924,106276.0
2022-06-24 11:25:00,36.16,36.35,36.16,36.29,107882.0,33.7924,33.97,33.7924,33.9139,107882.0
2022-06-24 11:30:00,36.29,36.31,36.19,36.25,113907.0,33.9139,33.9326,33.8204,33.8765,113907.0
2022-06-24 11:35:00,36.24,36.38,36.22,36.37,98151.0,33.8672,33.998,33.8485,33.9886,98151.0
2022-06-24 11:40:00,36.36,36.5,36.35,36.36,100006.0,33.9793,34.1101,33.97,33.9793,100006.0
2022-06-24 11:45:00,36.37,36.47,36.34,36.36,87207.0,33.9886,34.0821,33.9606,33.9793,87207.0
2022-06-24 11:50:00,36.35,36.45,36.33,36.43,58459.0,33.97,34.0634,33.9513,34.0447,58459.0
2022-06-24 11:55:00,36.43,36.43,36.29,36.31,80847.0,34.0447,34.0447,33.9139,33.9326,80847.0
2022-06-24 12:00:00,36.31,36.35,36.25,36.33,70358.0,33.9326,33.97,33.8765,33.9513,70358.0
2022-06-24 12:05:00,36.33,36.34,36.13,36.13,135950.0,33.9513,33.9606,33.7644,33.7644,135950.0
2022-06-24 12:10:00,36.14,36.16,35.98,35.99,238387.0,33.7737,33.7924,33.6242,33.6335,238387.0
2022-06-24 12:15:00,36.0,36.06,35.97,36.02,160095.0,33.6429,33.6989,33.6148,33.6616,160095.0
2022-06-24 12:20:00,36.04,36.04,35.96,36.0,114432.0,33.6802,33.6802,33.6055,33.6429,114432.0
2022-06-24 12:25:00,36.0,36.0,35.85,35.87,89595.0,33.6429,33.6429,33.5027,33.5214,89595.0
2022-06-24 12:30:00,35.88,35.89,35.75,35.77,135389.0,33.5307,33.5401,33.4092,33.4279,135389.0
2022-06-24 12:35:00,35.77,35.85,35.71,35.82,164367.0,33.4279,33.5027,33.3719,33.4747,164367.0
2022-06-24 12:40:00,35.82,35.97,35.78,35.97,163149.0,33.4747,33.6148,33.4373,33.6148,163149.0
2022-06-24 12:45:00,35.95,35.97,35.86,35.88,73170.0,33.5961,33.6148,33.512,33.5307,73170.0
2022-06-24 12:50:00,35.88,35.88,35.78,35.82,94550.0,33.5307,33.5307,33.4373,33.4747,94550.0
2022-06-24 12:55:00,35.81,35.82,35.66,35.73,105408.0,33.4653,33.4747,33.3251,33.3905,105408.0
2022-06-24 13:00:00,35.73,35.8,35.72,35.79,88181.0,33.3905,33.456,33.3812,33.4466,88181.0
2022-06-24 13:05:00,35.79,35.83,35.73,35.73,82168.0,33.4466,33.484,33.3905,33.3905,82168.0
2022-06-24 13:10:00,35.74,35.83,35.73,35.81,59672.0,33.3999,33.484,33.3905,33.4653,59672.0
2022-06-24 13:15:00,35.8,35.81,35.61,35.61,88566.0,33.456,33.4653,33.2784,33.2784,88566.0
2022-06-24 13:20:00,35.61,35.71,35.61,35.67,82848.0,33.2784,33.3719,33.2784,33.3345,82848.0
2022-06-24 13:25:00,35.66,35.66,35.58,35.59,129051.0,33.3251,33.3251,33.2504,33.2597,129051.0
2022-06-24 13:30:00,35.59,35.64,35.56,35.61,197811.0,33.2597,33.3064,33.2317,33.2784,197811.0
2022-06-24 13:35:00,35.61,35.62,35.5,35.52,117699.0,33.2784,33.2877,33.1756,33.1943,117699.0
2022-06-24 13:40:00,35.51,35.61,35.51,35.54,123912.0,33.185,33.2784,33.185,33.213,123912.0
2022-06-24 13:45:00,35.55,35.56,35.47,35.51,224605.0,33.2223,33.2317,33.1476,33.185,224605.0
2022-06-24 13:50:00,35.51,35.53,35.44,35.46,140069.0,33.185,33.2036,33.1195,33.1382,140069.0
2022-06-24 13:55:00,35.45,35.47,35.35,35.36,124154.0,33.1289,33.1476,33.0354,33.0448,124154.0
2022-06-24 14:00:00,35.35,35.49,35.34,35.48,99627.0,33.0354,33.1663,33.0261,33.1569,99627.0
2022-06-24 14:05:00,35.48,35.5,35.42,35.48,111164.0,33.1569,33.1756,33.1008,33.1569,111164.0
2022-06-24 14:10:00,35.48,35.51,35.45,35.47,107338.0,33.1569,33.185,33.1289,33.1476,107338.0
2022-06-24 14:15:00,35.47,35.52,35.46,35.48,130793.0,33.1476,33.1943,33.1382,33.1569,130793.0
2022-06-24 14:20:00,35.49,35.53,35.46,35.51,172962.0,33.1663,33.2036,33.1382,33.185,172962.0
2022-06-24 14:25:00,35.51,35.7,35.5,35.7,145360.0,33.185,33.3625,33.1756,33.3625,145360.0
2022-06-24 14:30:00,35.7,35.7,35.59,35.63,153081.0,33.3625,33.3625,33.2597,33.2971,153081.0
2022-06-24 14:35:00,35.62,35.63,35.53,35.54,83335.0,33.2877,33.2971,33.2036,33.213,83335.0
2022-06-24 14:40:00,35.54,35.6,35.51,35.54,86570.0,33.213,33.2691,33.185,33.213,86570.0
2022-06-24 14:45:00,35.54,35.56,35.5,35.54,74199.0,33.213,33.2317,33.1756,33.213,74199.0
2022-06-24 14:50:00,35.54,35.56,35.52,35.53,229563.0,33.213,33.2317,33.1943,33.2036,229563.0
2022-06-24 14:55:00,35.53,35.55,35.5,35.52,137469.0,33.2036,33.2223,33.1756,33.1943,137469.0
2022-06-24 15:00:00,35.52,35.53,35.48,35.52,168462.0,33.1943,33.2036,33.1569,33.1943,168462.0
2022-06-24 15:05:00,35.52,35.54,35.42,35.43,196813.0,33.1943,33.213,33.1008,33.1102,196813.0
2022-06-24 15:10:00,35.43,35.49,35.42,35.48,237301.0,33.1102,33.1663,33.1008,33.1569,237301.0
2022-06-24 15:15:00,35.48,35.52,35.47,35.5,186049.0,33.1569,33.1943,33.1476,33.1756,186049.0
2022-06-24 15:20:00,35.51,35.51,35.43,35.46,181658.0,33.185,33.185,33.1102,33.1382,181658.0
2022-06-24 15:25:00,35.47,35.49,35.44,35.48,200456.0,33.1476,33.1663,33.1195,33.1569,200456.0
2022-06-24 15:30:00,35.46,35.48,35.41,35.43,322887.0,33.1382,33.1569,33.0915,33.1102,322887.0
2022-06-24 15:35:00,35.43,35.44,35.35,35.38,257257.0,33.1102,33.1195,33.0354,33.0635,257257.0
2022-06-24 15:40:00,35.38,35.39,35.34,35.38,325058.0,33.0635,33.0728,33.0261,33.0635,325058.0
2022-06-24 15:45:00,35.37,35.39,35.34,35.36,382344.0,33.0541,33.0728,33.0261,33.0448,382344.0
2022-06-24 15:50:00,35.35,35.36,35.11,35.17,969737.0,33.0354,33.0448,32.8111,32.8672,969737.0
2022-06-24 15:55:00,35.17,35.17,34.96,35.09,2024241.0,32.8672,32.8672,32.671,32.7925,2024241.0
2022-06-27 09:30:00,35.78,35.91,35.35,35.39,351827.0,33.4373,33.5588,33.0354,33.0728,351827.0
2022-06-27 09:35:00,35.39,35.57,35.31,35.45,185861.0,33.0728,33.241,32.998,33.1289,185861.0
2022-06-27 09:40:00,35.45,35.74,35.37,35.67,395037.0,33.1289,33.3999,33.0541,33.3345,395037.0
2022-06-27 09:45:00,35.65,35.65,35.34,35.42,148499.0,33.3158,33.3158,33.0261,33.1008,148499.0
2022-06-27 09:50:00,35.43,35.65,35.35,35.55,247203.0,33.1102,33.3158,33.0354,33.2223,247203.0
2022-06-27 09:55:00,35.55,35.57,35.38,35.47,227519.0,33.2223,33.241,33.0635,33.1476,227519.0
2022-06-27 10:00:00,35.48,35.98,35.47,35.91,381263.0,33.1569,33.6242,33.1476,33.5588,381263.0
2022-06-27 10:05:00,35.91,35.92,35.55,35.61,401047.0,33.5588,33.5681,33.2223,33.2784,401047.0
2022-06-27 10:10:00,35.61,35.65,35.43,35.53,302724.0,33.2784,33.3158,33.1102,33.2036,302724.0
2022-06-27 10:15:00,35.52,35.65,35.46,35.55,424476.0,33.1943,33.3158,33.1382,33.2223,424476.0
2022-06-27 10:20:00,35.55,35.61,35.43,35.46,316389.0,33.2223,33.2784,33.1102,33.1382,316389.0
2022-06-27 10:25:00,35.45,35.57,35.35,35.47,240823.0,33.1289,33.241,33.0354,33.1476,240823.0
2022-06-27 10:30:00,35.48,35.61,35.45,35.56,727779.0,33.1569,33.2784,33.1289,33.2317,727779.0
2022-06-27 10:35:00,35.56,35.56,35.42,35.54,422337.0,33.2317,33.2317,33.1008,33.213,422337.0
2022-06-27 10:40:00,35.54,35.61,35.45,35.54,604241.0,33.213,33.2784,33.1289,33.213,604241.0
2022-06-27 10:45:00,35.53,35.61,35.51,35.55,1026722.0,33.2036,33.2784,33.185,33.2223,1026722.0
2022-06-27 10:50:00,35.56,35.66,35.46,35.61,2801148.0,33.2317,33.3251,33.1382,33.2784,2801148.0
2022-06-27 10:55:00,35.62,35.8,35.6,35.74,496603.0,33.2877,33.456,33.2691,33.3999,496603.0
2022-06-27 11:00:00,35.75,35.82,35.72,35.77,423881.0,33.4092,33.4747,33.3812,33.4279,423881.0
2022-06-27 11:05:00,35.76,35.78,35.63,35.66,527052.0,33.4186,33.4373,33.2971,33.3251,527052.0
2022-06-27 11:10:00,35.66,35.66,35.44,35.6,482792.0,33.3251,33.3251,33.1195,33.2691,482792.0
2022-06-27 11:15:00,35.6,35.77,35.51,35.69,514741.0,33.2691,33.4279,33.185,33.3532,514741.0
2022-06-27 11:20:00,35.68,35.75,35.65,35.73,400868.0,33.3438,33.4092,33.3158,33.3905,400868.0
2022-06-27 11:25:00,35.72,35.73,35.58,35.7,203883.0,33.3812,33.3905,33.2504,33.3625,203883.0
2022-06-27 11:30:00,35.69,35.76,35.63,35.67,407728.0,33.3532,33.4186,33.2971,33.3345,407728.0
2022-06-27 11:35:00,35.67,35.73,35.53,35.54,182638.0,33.3345,33.3905,33.2036,33.213,182638.0
2022-06-27 11:40:00,35.54,35.63,35.45,35.47,177716.0,33.213,33.2971,33.1289,33.1476,177716.0
2022-06-27 11:45:00,35.49,35.56,35.35,35.36,146249.0,33.1663,33.2317,33.0354,33.0448,146249.0
2022-06-27 11:50:00,35.35,35.45,35.23,35.44,188344.0,33.0354,33.1289,32.9233,33.1195,188344.0
2022-06-27 11:55:00,35.44,35.45,35.22,35.38,147176.0,33.1195,33.1289,32.9139,33.0635,147176.0
2022-06-27 12:00:00,35.38,35.38,35.25,35.27,107955.0,33.0635,33.0635,32.942,32.9607,107955.0
2022-06-27 12:05:00,35.29,35.34,35.26,35.3,59239.0,32.9794,33.0261,32.9513,32.9887,59239.0
2022-06-27 12:10:00,35.29,35.34,35.24,35.34,88916.0,32.9794,33.0261,32.9326,33.0261,88916.0
2022-06-27 12:15:00,35.33,35.44,35.29,35.38,144924.0,33.0167,33.1195,32.9794,33.0635,144924.0
2022-06-27 12:20:00,35.39,35.44,35.33,35.38,87468.0,33.0728,33.1195,33.0167,33.0635,87468.0
2022-06-27 12:25:00,35.37,35.37,35.16,35.2,119088.0,33.0541,33.0541,32.8579,32.8952,119088.0
2022-06-27 12:30:00,35.19,35.19,35.01,35.08,177810.0,32.8859,32.8859,32.7177,32.7831,177810.0
2022-06-27 12:35:00,35.08,35.13,35.03,35.13,113459.0,32.7831,32.8298,32.7364,32.8298,113459.0
2022-06-27 12:40:00,35.13,35.25,35.12,35.25,111252.0,32.8298,32.942,32.8205,32.942,111252.0
2022-06-27 12:45:00,35.25,35.35,35.19,35.34,207203.0,32.942,33.0354,32.8859,33.0261,207203.0
2022-06-27 12:50:00,35.34,35.35,35.29,35.33,96452.0,33.0261,33.0354,32.9794,33.0167,96452.0
2022-06-27 12:55:00,35.34,35.35,35.26,35.3,86163.0,33.0261,33.0354,32.9513,32.9887,86163.0
2022-06-27 13:00:00,35.29,35.32,35.21,35.25,187320.0,32.9794,33.0074,32.9046,32.942,187320.0
2022-06-27 13:05:00,35.23,35.3,35.21,35.29,103647.0,32.9233,32.9887,32.9046,32.9794,103647.0
2022-06-27 13:10:00,35.29,35.31,35.23,35.27,102942.0,32.9794,32.998,32.9233,32.9607,102942.0
2022-06-27 13:15:00,35.28,35.31,35.17,35.24,149892.0,32.97,32.998,32.8672,32.9326,149892.0
2022-06-27 13:20:00,35.24,35.28,35.14,35.26,83067.0,32.9326,32.97,32.8392,32.9513,83067.0
2022-06-27 13:25:00,35.27,35.29,35.19,35.25,73785.0,32.9607,32.9794,32.8859,32.942,73785.0
2022-06-27 13:30:00,35.25,35.26,35.16,35.26,91366.0,32.942,32.9513,32.8579,32.9513,91366.0
2022-06-27 13:35:00,35.26,35.29,35.21,35.28,72577.0,32.9513,32.9794,32.9046,32.97,72577.0
2022-06-27 13:40:00,35.29,35.31,35.11,35.12,126185.0,32.9794,32.998,32.8111,32.8205,126185.0
2022-06-27 13:45:00,35.12,35.12,34.92,35.03,311061.0,32.8205,32.8205,32.6336,32.7364,311061.0
2022-06-27 13:50:00,35.04,35.16,35.03,35.16,144100.0,32.7457,32.8579,32.7364,32.8579,144100.0
2022-06-27 13:55:00,35.16,35.26,35.13,35.26,175751.0,32.8579,32.9513,32.8298,32.9513,175751.0
2022-06-27 14:00:00,35.26,35.35,35.21,35.3,201957.0,32.9513,33.0354,32.9046,32.9887,201957.0
2022-06-27 14:05:00,35.3,35.35,35.19,35.31,209055.0,32.9887,33.0354,32.8859,32.998,209055.0
2022-06-27 14:10:00,35.3,35.47,35.28,35.45,278204.0,32.9887,33.1476,32.97,33.1289,278204.0
2022-06-27 14:15:00,35.45,35.45,35.32,35.45,113359.0,33.1289,33.1289,33.0074,33.1289,113359.0
2022-06-27 14:20:00,35.45,35.45,35.27,35.27,160230.0,33.1289,33.1289,32.9607,32.9607,160230.0
2022-06-27 14:25:00,35.27,35.27,35.17,35.25,93698.0,32.9607,32.9607,32.8672,32.942,93698.0
2022-06-27 14:30:00,35.25,35.28,35.19,35.24,122349.0,32.942,32.97,32.8859,32.9326,122349.0
2022-06-27 14:35:00,35.24,35.33,35.22,35.3,116890.0,32.9326,33.0167,32.9139,32.9887,116890.0
2022-06-27 14:40:00,35.3,35.33,35.2,35.22,89048.0,32.9887,33.0167,32.8952,32.9139,89048.0
2022-06-27 14:45:00,35.22,35.31,35.2,35.29,122394.0,32.9139,32.998,32.8952,32.9794,122394.0
2022-06-27 14:50:00,35.29,35.3,35.18,35.23,141522.0,32.9794,32.9887,32.8766,32.9233,141522.0
2022-06-27 14:55:00,35.22,35.26,35.15,35.19,142931.0,32.9139,32.9513,32.8485,32.8859,142931.0
2022-06-27 15:00:00,35.19,35.36,35.14,35.35,224536.0,32.8859,33.0448,32.8392,33.0354,224536.0
2022-06-27 15:05:00,35.35,35.47,35.28,35.45,186298.0,33.0354,33.1476,32.97,33.1289,186298.0
2022-06-27 15:10:00,35.45,35.68,35.45,35.67,204122.0,33.1289,33.3438,33.1289,33.3345,204122.0
2022-06-27 15:15:00,35.68,35.71,35.6,35.69,323415.0,33.3438,33.3719,33.2691,33.3532,323415.0
2022-06-27 15:20:00,35.7,35.8,35.61,35.77,257515.0,33.3625,33.456,33.2784,33.4279,257515.0
2022-06-27 15:25:00,35.78,35.87,35.76,35.81,452415.0,33.4373,33.5214,33.4186,33.4653,452415.0
2022-06-27 15:30:00,35.8,35.86,35.75,35.77,307917.0,33.456,33.512,33.4092,33.4279,307917.0
2022-06-27 15:35:00,35.78,35.9,35.75,35.9,348459.0,33.4373,33.5494,33.4092,33.5494,348459.0
2022-06-27 15:40:00,35.89,35.94,35.74,35.93,434385.0,33.5401,33.5868,33.3999,33.5775,434385.0
2022-06-27 15:45:00,35.94,35.96,35.84,35.89,468834.0,33.5868,33.6055,33.4933,33.5401,468834.0
2022-06-27 15:50:00,35.89,35.9,35.79,35.86,665570.0,33.5401,33.5494,33.4466,33.512,665570.0
2022-06-27 15:55:00,35.86,35.9,35.76,35.89,1170277.0,33.512,33.5494,33.4186,33.5401,1170277.0
2022-06-28 09:30:00,36.8,36.99,36.56,36.84,604460.0,34.3905,34.568,34.1662,34.4279,604460.0
2022-06-28 09:35:00,36.85,37.07,36.65,37.0,292201.0,34.4372,34.6428,34.2503,34.5774,292201.0
2022-06-28 09:40:00,37.0,37.23,36.87,36.99,358891.0,34.5774,34.7923,34.4559,34.568,358891.0
2022-06-28 09:45:00,36.98,37.57,36.98,37.56,301828.0,34.5587,35.1101,34.5587,35.1007,301828.0
2022-06-28 09:50:00,37.56,37.73,37.39,37.48,318049.0,35.1007,35.2596,34.9419,35.026,318049.0
2022-06-28 09:55:00,37.48,37.65,37.39,37.52,347054.0,35.026,35.1848,34.9419,35.0633,347054.0
2022-06-28 10:00:00,37.5,37.63,37.36,37.57,171305.0,35.0447,35.1661,34.9138,35.1101,171305.0
2022-06-28 10:05:00,37.57,37.65,37.44,37.52,140116.0,35.1101,35.1848,34.9886,35.0633,140116.0
2022-06-28 10:10:00,37.53,37.72,37.49,37.69,238489.0,35.0727,35.2502,35.0353,35.2222,238489.0
2022-06-28 10:15:00,37.7,37.72,37.49,37.52,182735.0,35.2316,35.2502,35.0353,35.0633,182735.0
2022-06-28 10:20:00,37.5,37.5,37.15,37.3,292420.0,35.0447,35.0447,34.7176,34.8577,292420.0
2022-06-28 10:25:00,37.3,37.38,37.21,37.22,75446.0,34.8577,34.9325,34.7736,34.783,75446.0
2022-06-28 10:30:00,37.22,37.22,36.9,36.96,123854.0,34.783,34.783,34.4839,34.54,123854.0
2022-06-28 10:35:00,36.97,37.12,36.93,37.08,84683.0,34.5494,34.6895,34.512,34.6522,84683.0
2022-06-28 10:40:00,37.08,37.11,36.97,37.06,110469.0,34.6522,34.6802,34.5494,34.6335,110469.0
2022-06-28 10:45:00,37.06,37.16,36.94,37.02,143460.0,34.6335,34.7269,34.5213,34.5961,143460.0
2022-06-28 10:50:00,37.02,37.25,37.02,37.23,61925.0,34.5961,34.811,34.5961,34.7923,61925.0
2022-06-28 10:55:00,37.23,37.32,37.2,37.31,94017.0,34.7923,34.8764,34.7643,34.8671,94017.0
2022-06-28 11:00:00,37.3,37.42,37.25,37.33,128067.0,34.8577,34.9699,34.811,34.8858,128067.0
2022-06-28 11:05:00,37.33,37.39,37.24,37.27,65652.0,34.8858,34.9419,34.8017,34.8297,65652.0
2022-06-28 11:10:00,37.27,37.44,37.27,37.38,64586.0,34.8297,34.9886,34.8297,34.9325,64586.0
2022-06-28 11:15:00,37.38,37.38,37.17,37.18,66696.0,34.9325,34.9325,34.7363,34.7456,66696.0
2022-06-28 11:20:00,37.17,37.23,37.05,37.05,60069.0,34.7363,34.7923,34.6241,34.6241,60069.0
2022-06-28 11:25:00,37.06,37.07,36.93,36.93,112748.0,34.6335,34.6428,34.512,34.512,112748.0
2022-06-28 11:30:00,36.93,37.03,36.91,36.98,85714.0,34.512,34.6054,34.4933,34.5587,85714.0
2022-06-28 11:35:00,36.97,37.06,36.87,36.88,157781.0,34.5494,34.6335,34.4559,34.4652,157781.0
2022-06-28 11:40:00,36.87,36.9,36.72,36.75,109652.0,34.4559,34.4839,34.3157,34.3438,109652.0
2022-06-28 11:45:00,36.76,36.88,36.74,36.84,102630.0,34.3531,34.4652,34.3344,34.4279,102630.0
2022-06-28 11:50:00,36.84,36.94,36.81,36.93,77606.0,34.4279,34.5213,34.3998,34.512,77606.0
2022-06-28 11:55:00,36.91,36.92,36.75,36.76,87946.0,34.4933,34.5026,34.3438,34.3531,87946.0
2022-06-28 12:00:00,36.75,36.76,36.54,36.58,134246.0,34.3438,34.3531,34.1475,34.1849,134246.0
2022-06-28 12:05:00,36.58,36.79,36.56,36.75,95201.0,34.1849,34.3811,34.1662,34.3438,95201.0
2022-06-28 12:10:00,36.75,36.85,36.72,36.79,56444.0,34.3438,34.4372,34.3157,34.3811,56444.0
2022-06-28 12:15:00,36.78,36.79,36.66,36.73,54024.0,34.3718,34.3811,34.2597,34.3251,54024.0
2022-06-28 12:20:00,36.73,36.88,36.73,36.87,66214.0,34.3251,34.4652,34.3251,34.4559,66214.0
2022-06-28 12:25:00,36.86,37.03,36.86,37.02,71479.0,34.4466,34.6054,34.4466,34.5961,71479.0
2022-06-28 12:30:00,37.02,37.02,36.91,36.92,75023.0,34.5961,34.5961,34.4933,34.5026,75023.0
2022-06-28 12:35:00,36.91,37.04,36.91,37.0,77085.0,34.4933,34.6148,34.4933,34.5774,77085.0
2022-06-28 12:40:00,37.01,37.05,36.94,37.04,73192.0,34.5867,34.6241,34.5213,34.6148,73192.0
2022-06-28 12:45:00,37.04,37.08,36.95,37.01,141803.0,34.6148,34.6522,34.5307,34.5867,141803.0
2022-06-28 12:50:00,37.0,37.07,36.95,36.97,93000.0,34.5774,34.6428,34.5307,34.5494,93000.0
2022-06-28 12:55:00,36.97,37.06,36.92,37.02,194926.0,34.5494,34.6335,34.5026,34.5961,194926.0
2022-06-28 13:00:00,37.01,37.06,36.91,36.97,168138.0,34.5867,34.6335,34.4933,34.5494,168138.0
2022-06-28 13:05:00,36.98,36.98,36.79,36.82,157462.0,34.5587,34.5587,34.3811,34.4092,157462.0
2022-06-28 13:10:00,36.82,36.85,36.7,36.71,113032.0,34.4092,34.4372,34.297,34.3064,113032.0
2022-06-28 13:15:00,36.7,36.84,36.68,36.79,90294.0,34.297,34.4279,34.2783,34.3811,90294.0
2022-06-28 13:20:00,36.78,36.79,36.72,36.75,53344.0,34.3718,34.3811,34.3157,34.3438,53344.0
2022-06-28 13:25:00,36.75,36.84,36.7,36.82,89657.0,34.3438,34.4279,34.297,34.4092,89657.0
2022-06-28 13:30:00,36.82,36.84,36.68,36.68,51566.0,34.4092,34.4279,34.2783,34.2783,51566.0
2022-06-28 13:35:00,36.68,36.69,36.57,36.61,63678.0,34.2783,34.2877,34.1755,34.2129,63678.0
2022-06-28 13:40:00,36.61,36.72,36.58,36.7,79163.0,34.2129,34.3157,34.1849,34.297,79163.0
2022-06-28 13:45:00,36.7,36.77,36.68,36.7,97409.0,34.297,34.3625,34.2783,34.297,97409.0
2022-06-28 13:50:00,36.7,36.74,36.67,36.7,60867.0,34.297,34.3344,34.269,34.297,60867.0
2022-06-28 13:55:00,36.7,36.74,36.65,36.71,55574.0,34.297,34.3344,34.2503,34.3064,55574.0
2022-06-28 14:00:00,36.73,36.85,36.7,36.71,101049.0,34.3251,34.4372,34.297,34.3064,101049.0
2022-06-28 14:05:00,36.72,36.73,36.65,36.66,73213.0,34.3157,34.3251,34.2503,34.2597,73213.0
2022-06-28 14:10:00,36.66,36.72,36.63,36.64,56291.0,34.2597,34.3157,34.2316,34.241,56291.0
2022-06-28 14:15:00,36.64,36.67,36.58,36.62,95450.0,34.241,34.269,34.1849,34.2223,95450.0
2022-06-28 14:20:00,36.61,36.62,36.48,36.5,79214.0,34.2129,34.2223,34.0914,34.1101,79214.0
2022-06-28 14:25:00,36.5,36.63,36.47,36.58,72171.0,34.1101,34.2316,34.0821,34.1849,72171.0
2022-06-28 14:30:00,36.57,36.57,36.5,36.53,44724.0,34.1755,34.1755,34.1101,34.1382,44724.0
2022-06-28 14:35:00,36.53,36.61,36.46,36.57,78792.0,34.1382,34.2129,34.0727,34.1755,78792.0
2022-06-28 14:40:00,36.56,36.65,36.5,36.65,58688.0,34.1662,34.2503,34.1101,34.2503,58688.0
2022-06-28 14:45:00,36.64,36.8,36.61,36.79,51989.0,34.241,34.3905,34.2129,34.3811,51989.0
2022-06-28 14:50:00,36.79,36.89,36.76,36.85,103475.0,34.3811,34.4746,34.3531,34.4372,103475.0
2022-06-28 14:55:00,36.86,36.87,36.76,36.81,64896.0,34.4466,34.4559,34.3531,34.3998,64896.0
2022-06-28 15:00:00,36.8,36.89,36.78,36.87,89109.0,34.3905,34.4746,34.3718,34.4559,89109.0
2022-06-28 15:05:00,36.87,36.92,36.8,36.87,89777.0,34.4559,34.5026,34.3905,34.4559,89777.0
2022-06-28 15:10:00,36.88,36.95,36.81,36.86,69568.0,34.4652,34.5307,34.3998,34.4466,69568.0
2022-06-28 15:15:00,36.86,36.87,36.8,36.85,67602.0,34.4466,34.4559,34.3905,34.4372,67602.0
2022-06-28 15:20:00,36.84,36.94,36.8,36.93,61459.0,34.4279,34.5213,34.3905,34.512,61459.0
2022-06-28 15:25:00,36.94,36.94,36.8,36.87,82925.0,34.5213,34.5213,34.3905,34.4559,82925.0
2022-06-28 15:30:00,36.87,36.89,36.8,36.87,124499.0,34.4559,34.4746,34.3905,34.4559,124499.0
2022-06-28 15:35:00,36.88,37.03,36.87,37.02,224705.0,34.4652,34.6054,34.4559,34.5961,224705.0
2022-06-28 15:40:00,37.02,37.1,36.98,36.98,277458.0,34.5961,34.6708,34.5587,34.5587,277458.0
2022-06-28 15:45:00,36.97,37.01,36.85,36.91,295844.0,34.5494,34.5867,34.4372,34.4933,295844.0
2022-06-28 15:50:00,36.91,36.99,36.84,36.98,344665.0,34.4933,34.568,34.4279,34.5587,344665.0
2022-06-28 15:55:00,36.98,37.03,36.94,36.96,519595.0,34.5587,34.6054,34.5213,34.54,519595.0
2022-06-29 09:30:00,37.52,37.54,36.87,36.93,352243.0,35.0633,35.082,34.4559,34.512,352243.0
2022-06-29 09:35:00,36.91,37.34,36.86,37.19,209384.0,34.4933,34.8951,34.4466,34.755,209384.0
2022-06-29 09:40:00,37.21,37.54,37.12,37.51,204788.0,34.7736,35.082,34.6895,35.054,204788.0
2022-06-29 09:45:00,37.52,37.52,37.18,37.21,141480.0,35.0633,35.0633,34.7456,34.7736,141480.0
2022-06-29 09:50:00,37.2,37.56,37.18,37.46,256673.0,34.7643,35.1007,34.7456,35.0073,256673.0
2022-06-29 09:55:00,37.47,37.63,37.39,37.41,284972.0,35.0166,35.1661,34.9419,34.9605,284972.0
2022-06-29 10:00:00,37.42,37.47,37.24,37.3,137368.0,34.9699,35.0166,34.8017,34.8577,137368.0
2022-06-29 10:05:00,37.29,37.31,37.07,37.08,110609.0,34.8484,34.8671,34.6428,34.6522,110609.0
2022-06-29 10:10:00,37.08,37.19,37.03,37.11,124093.0,34.6522,34.755,34.6054,34.6802,124093.0
2022-06-29 10:15:00,37.1,37.14,36.79,36.85,160911.0,34.6708,34.7082,34.3811,34.4372,160911.0
2022-06-29 10:20:00,36.84,36.87,36.74,36.86,130772.0,34.4279,34.4559,34.3344,34.4466,130772.0
2022-06-29 10:25:00,36.86,37.05,36.86,36.99,113544.0,34.4466,34.6241,34.4466,34.568,113544.0
2022-06-29 10:30:00,37.0,37.08,36.86,37.03,155440.0,34.5774,34.6522,34.4466,34.6054,155440.0
2022-06-29 10:35:00,37.02,37.06,36.83,36.89,144034.0,34.5961,34.6335,34.4185,34.4746,144034.0
2022-06-29 10:40:00,36.89,36.96,36.78,36.83,141737.0,34.4746,34.54,34.3718,34.4185,141737.0
2022-06-29 10:45:00,36.84,36.85,36.57,36.65,175186.0,34.4279,34.4372,34.1755,34.2503,175186.0
2022-06-29 10:50:00,36.66,36.75,36.6,36.66,149202.0,34.2597,34.3438,34.2036,34.2597,149202.0
2022-06-29 10:55:00,36.65,36.75,36.58,36.65,90885.0,34.2503,34.3438,34.1849,34.2503,90885.0
2022-06-29 11:00:00,36.64,36.69,36.47,36.5,122406.0,34.241,34.2877,34.0821,34.1101,122406.0
2022-06-29 11:05:00,36.5,36.62,36.4,36.54,173181.0,34.1101,34.2223,34.0167,34.1475,173181.0
2022-06-29 11:10:00,36.55,36.59,36.33,36.34,105127.0,34.1569,34.1942,33.9513,33.9606,105127.0
2022-06-29 11:15:00,36.34,36.41,36.27,36.29,63132.0,33.9606,34.026,33.8952,33.9139,63132.0
2022-06-29 11:20:00,36.28,36.28,36.04,36.12,241912.0,33.9045,33.9045,33.6802,33.755,241912.0
2022-06-29 11:25:00,36.13,36.18,35.95,36.1,242345.0,33.7644,33.8111,33.5961,33.7363,242345.0
2022-06-29 11:30:00,36.11,36.25,36.08,36.2,137345.0,33.7457,33.8765,33.7176,33.8298,137345.0
2022-06-29 11:35:00,36.21,36.5,36.2,36.44,156301.0,33.8391,34.1101,33.8298,34.0541,156301.0
2022-06-29 11:40:00,36.44,36.53,36.3,36.33,126096.0,34.0541,34.1382,33.9232,33.9513,126096.0
2022-06-29 11:45:00,36.32,36.39,36.19,36.21,130669.0,33.9419,34.0073,33.8204,33.8391,130669.0
2022-06-29 11:50:00,36.21,36.4,36.17,36.4,127855.0,33.8391,34.0167,33.8017,34.0167,127855.0
2022-06-29 11:55:00,36.39,36.41,36.3,36.41,174810.0,34.0073,34.026,33.9232,34.026,174810.0
2022-06-29 12:00:00,36.4,36.49,36.35,36.44,79991.0,34.0167,34.1008,33.97,34.0541,79991.0
2022-06-29 12:05:00,36.44,36.46,36.27,36.27,81945.0,34.0541,34.0727,33.8952,33.8952,81945.0
2022-06-29 12:10:00,36.27,36.32,36.16,36.27,67719.0,33.8952,33.9419,33.7924,33.8952,67719.0
2022-06-29 12:15:00,36.26,36.4,36.25,36.38,61390.0,33.8858,34.0167,33.8765,33.998,61390.0
2022-06-29 12:20:00,36.39,36.46,36.32,36.33,53949.0,34.0073,34.0727,33.9419,33.9513,53949.0
2022-06-29 12:25:00,36.33,36.34,36.19,36.19,92436.0,33.9513,33.9606,33.8204,33.8204,92436.0
2022-06-29 12:30:00,36.18,36.27,36.12,36.27,69269.0,33.8111,33.8952,33.755,33.8952,69269.0
2022-06-29 12:35:00,36.27,36.47,36.27,36.46,72699.0,33.8952,34.0821,33.8952,34.0727,72699.0
2022-06-29 12:40:00,36.46,36.51,36.42,36.5,74338.0,34.0727,34.1195,34.0354,34.1101,74338.0
2022-06-29 12:45:00,36.49,36.54,36.43,36.46,58687.0,34.1008,34.1475,34.0447,34.0727,58687.0
2022-06-29 12:50:00,36.46,36.55,36.45,36.46,59912.0,34.0727,34.1569,34.0634,34.0727,59912.0
2022-06-29 12:55:00,36.47,36.48,36.42,36.43,64190.0,34.0821,34.0914,34.0354,34.0447,64190.0
2022-06-29 13:00:00,36.42,36.47,36.3,36.31,74756.0,34.0354,34.0821,33.9232,33.9326,74756.0
2022-06-29 13:05:00,36.31,36.42,36.3,36.42,48542.0,33.9326,34.0354,33.9232,34.0354,48542.0
2022-06-29 13:10:00,36.42,36.44,36.34,36.35,56151.0,34.0354,34.0541,33.9606,33.97,56151.0
2022-06-29 13:15:00,36.35,36.35,36.2,36.28,137460.0,33.97,33.97,33.8298,33.9045,137460.0
2022-06-29 13:20:00,36.27,36.33,36.21,36.31,55367.0,33.8952,33.9513,33.8391,33.9326,55367.0
2022-06-29 13:25:00,36.31,36.38,36.27,36.36,62322.0,33.9326,33.998,33.8952,33.9793,62322.0
2022-06-29 13:30:00,36.36,36.38,36.28,36.31,55346.0,33.9793,33.998,33.9045,33.9326,55346.0
2022-06-29 13:35:00,36.3,36.47,36.29,36.42,63234.0,33.9232,34.0821,33.9139,34.0354,63234.0
2022-06-29 13:40:00,36.43,36.54,36.39,36.49,82579.0,34.0447,34.1475,34.0073,34.1008,82579.0
2022-06-29 13:45:00,36.49,36.5,36.39,36.44,33803.0,34.1008,34.1101,34.0073,34.0541,33803.0
2022-06-29 13:50:00,36.44,36.46,36.38,36.4,41174.0,34.0541,34.0727,33.998,34.0167,41174.0
2022-06-29 13:55:00,36.4,36.54,36.39,36.51,56751.0,34.0167,34.1475,34.0073,34.1195,56751.0
2022-06-29 14:00:00,36.51,36.58,36.48,36.55,124785.0,34.1195,34.1849,34.0914,34.1569,124785.0
2022-06-29 14:05:00,36.55,36.58,36.48,36.48,66143.0,34.1569,34.1849,34.0914,34.0914,66143.0
2022-06-29 14:10:00,36.48,36.5,36.43,36.47,46924.0,34.0914,34.1101,34.0447,34.0821,46924.0
2022-06-29 14:15:00,36.46,36.53,36.42,36.52,50582.0,34.0727,34.1382,34.0354,34.1288,50582.0
2022-06-29 14:20:00,36.51,36.52,36.44,36.48,79027.0,34.1195,34.1288,34.0541,34.0914,79027.0
2022-06-29 14:25:00,36.48,36.5,36.37,36.4,63769.0,34.0914,34.1101,33.9886,34.0167,63769.0
2022-06-29 14:30:00,36.41,36.42,36.35,36.39,53508.0,34.026,34.0354,33.97,34.0073,53508.0
2022-06-29 14:35:00,36.39,36.39,36.3,36.32,75277.0,34.0073,34.0073,33.9232,33.9419,75277.0
2022-06-29 14:40:00,36.32,36.34,36.23,36.25,55995.0,33.9419,33.9606,33.8578,33.8765,55995.0
2022-06-29 14:45:00,36.25,36.38,36.22,36.37,106834.0,33.8765,33.998,33.8485,33.9886,106834.0
2022-06-29 14:50:00,36.37,36.4,36.32,36.4,55890.0,33.9886,34.0167,33.9419,34.0167,55890.0
2022-06-29 14:55:00,36.4,36.48,36.39,36.41,78408.0,34.0167,34.0914,34.0073,34.026,78408.0
2022-06-29 15:00:00,36.41,36.42,36.32,36.41,74306.0,34.026,34.0354,33.9419,34.026,74306.0
2022-06-29 15:05:00,36.42,36.46,36.36,36.43,82024.0,34.0354,34.0727,33.9793,34.0447,82024.0
2022-06-29 15:10:00,36.43,36.43,36.28,36.34,112441.0,34.0447,34.0447,33.9045,33.9606,112441.0
2022-06-29 15:15:00,36.34,36.53,36.3,36.46,65843.0,33.9606,34.1382,33.9232,34.0727,65843.0
2022-06-29 15:20:00,36.45,36.58,36.45,36.56,103580.0,34.0634,34.1849,34.0634,34.1662,103580.0
2022-06-29 15:25:00,36.55,36.56,36.48,36.52,101645.0,34.1569,34.1662,34.0914,34.1288,101645.0
2022-06-29 15:30:00,36.52,36.52,36.34,36.35,118319.0,34.1288,34.1288,33.9606,33.97,118319.0
2022-06-29 15:35:00,36.34,36.37,36.25,36.3,155144.0,33.9606,33.9886,33.8765,33.9232,155144.0
2022-06-29 15:40:00,36.29,36.3,36.15,36.16,150149.0,33.9139,33.9232,33.783,33.7924,150149.0
2022-06-29 15:45:00,36.16,36.18,36.06,36.07,234491.0,33.7924,33.8111,33.6989,33.7083,234491.0
2022-06-29 15:50:00,36.08,36.15,36.05,36.09,428254.0,33.7176,33.783,33.6896,33.727,428254.0
2022-06-29 15:55:00,36.09,36.22,36.09,36.18,553289.0,33.727,33.8485,33.727,33.8111,553289.0
2022-06-30 09:30:00,35.36,36.08,35.32,36.05,351214.0,33.0448,33.7176,33.0074,33.6896,351214.0
2022-06-30 09:35:00,36.04,36.56,35.96,36.26,253973.0,33.6802,34.1662,33.6055,33.8858,253973.0
2022-06-30 09:40:00,36.26,36.48,36.09,36.26,205102.0,33.8858,34.0914,33.727,33.8858,205102.0
2022-06-30 09:45:00,36.27,36.43,36.08,36.38,147815.0,33.8952,34.0447,33.7176,33.998,147815.0
2022-06-30 09:50:00,36.36,36.53,36.28,36.44,140562.0,33.9793,34.1382,33.9045,34.0541,140562.0
2022-06-30 09:55:00,36.46,36.6,36.29,36.54,106996.0,34.0727,34.2036,33.9139,34.1475,106996.0
2022-06-30 10:00:00,36.53,36.79,36.36,36.68,174324.0,34.1382,34.3811,33.9793,34.2783,174324.0
2022-06-30 10:05:00,36.67,36.81,36.53,36.77,175630.0,34.269,34.3998,34.1382,34.3625,175630.0
2022-06-30 10:10:00,36.77,36.94,36.67,36.71,128368.0,34.3625,34.5213,34.269,34.3064,128368.0
2022-06-30 10:15:00,36.7,36.78,36.54,36.6,121603.0,34.297,34.3718,34.1475,34.2036,121603.0
2022-06-30 10:20:00,36.59,36.59,36.4,36.47,110508.0,34.1942,34.1942,34.0167,34.0821,110508.0
2022-06-30 10:25:00,36.46,36.51,36.38,36.41,73314.0,34.0727,34.1195,33.998,34.026,73314.0
2022-06-30 10:30:00,36.39,36.45,36.23,36.42,120507.0,34.0073,34.0634,33.8578,34.0354,120507.0
2022-06-30 10:35:00,36.43,36.46,36.09,36.09,180269.0,34.0447,34.0727,33.727,33.727,180269.0
2022-06-30 10:40:00,36.1,36.14,35.89,35.91,155880.0,33.7363,33.7737,33.5401,33.5588,155880.0
2022-06-30 10:45:00,35.91,35.94,35.59,35.72,309239.0,33.5588,33.5868,33.2597,33.3812,309239.0
2022-06-30 10:50:00,35.73,36.17,35.69,36.17,159991.0,33.3905,33.8017,33.3532,33.8017,159991.0
2022-06-30 10:55:00,36.16,36.35,36.1,36.32,250818.0,33.7924,33.97,33.7363,33.9419,250818.0
2022-06-30 11:00:00,36.32,36.35,36.08,36.25,190722.0,33.9419,33.97,33.7176,33.8765,190722.0
2022-06-30 11:05:00,36.25,36.37,36.14,36.36,106907.0,33.8765,33.9886,33.7737,33.9793,106907.0
2022-06-30 11:10:00,36.37,36.41,36.24,36.27,90344.0,33.9886,34.026,33.8672,33.8952,90344.0
2022-06-30 11:15:00,36.27,36.4,36.24,36.24,127720.0,33.8952,34.0167,33.8672,33.8672,127720.0
2022-06-30 11:20:00,36.23,36.35,36.22,36.24,126055.0,33.8578,33.97,33.8485,33.8672,126055.0
2022-06-30 11:25:00,36.23,36.31,36.15,36.17,147791.0,33.8578,33.9326,33.783,33.8017,147791.0
2022-06-30 11:30:00,36.17,36.19,35.88,35.91,130157.0,33.8017,33.8204,33.5307,33.5588,130157.0
2022-06-30 11:35:00,35.91,36.06,35.82,36.04,345232.0,33.5588,33.6989,33.4747,33.6802,345232.0
2022-06-30 11:40:00,36.05,36.17,36.0,36.15,82869.0,33.6896,33.8017,33.6429,33.783,82869.0
2022-06-30 11:45:00,36.15,36.31,36.15,36.27,127423.0,33.783,33.9326,33.783,33.8952,127423.0
2022-06-30 11:50:00,36.27,36.36,36.2,36.21,138029.0,33.8952,33.9793,33.8298,33.8391,138029.0
2022-06-30 11:55:00,36.2,36.2,36.03,36.12,84414.0,33.8298,33.8298,33.6709,33.755,84414.0
2022-06-30 12:00:00,36.12,36.19,36.05,36.18,73239.0,33.755,33.8204,33.6896,33.8111,73239.0
2022-06-30 12:05:00,36.2,36.2,35.91,35.91,81453.0,33.8298,33.8298,33.5588,33.5588,81453.0
2022-06-30 12:10:00,35.91,36.07,35.88,36.07,66437.0,33.5588,33.7083,33.5307,33.7083,66437.0
2022-06-30 12:15:00,36.07,36.1,35.96,36.09,67210.0,33.7083,33.7363,33.6055,33.727,67210.0
2022-06-30 12:20:00,36.09,36.19,36.03,36.18,88386.0,33.727,33.8204,33.6709,33.8111,88386.0
2022-06-30 12:25:00,36.19,36.32,36.18,36.25,69068.0,33.8204,33.9419,33.8111,33.8765,69068.0
2022-06-30 12:30:00,36.27,36.42,36.26,36.42,82197.0,33.8952,34.0354,33.8858,34.0354,82197.0
2022-06-30 12:35:00,36.41,36.45,36.36,36.38,116010.0,34.026,34.0634,33.9793,33.998,116010.0
2022-06-30 12:40:00,36.37,36.42,36.3,36.33,60865.0,33.9886,34.0354,33.9232,33.9513,60865.0
2022-06-30 12:45:00,36.33,36.4,36.28,36.28,70969.0,33.9513,34.0167,33.9045,33.9045,70969.0
2022-06-30 12:50:00,36.27,36.4,36.21,36.37,60526.0,33.8952,34.0167,33.8391,33.9886,60526.0
2022-06-30 12:55:00,36.36,36.4,36.3,36.38,100643.0,33.9793,34.0167,33.9232,33.998,100643.0
2022-06-30 13:00:00,36.39,36.5,36.35,36.48,108994.0,34.0073,34.1101,33.97,34.0914,108994.0
2022-06-30 13:05:00,36.49,36.5,36.33,36.33,97386.0,34.1008,34.1101,33.9513,33.9513,97386.0
2022-06-30 13:10:00,36.33,36.34,36.2,36.25,66314.0,33.9513,33.9606,33.8298,33.8765,66314.0
2022-06-30 13:15:00,36.25,36.4,36.24,36.34,65147.0,33.8765,34.0167,33.8672,33.9606,65147.0
2022-06-30 13:20:00,36.34,36.5,36.33,36.5,68222.0,33.9606,34.1101,33.9513,34.1101,68222.0
2022-06-30 13:25:00,36.5,36.56,36.4,36.44,242482.0,34.1101,34.1662,34.0167,34.0541,242482.0
2022-06-30 13:30:00,36.43,36.47,36.37,36.37,89260.0,34.0447,34.0821,33.9886,33.9886,89260.0
2022-06-30 13:35:00,36.36,36.44,36.27,36.31,74246.0,33.9793,34.0541,33.8952,33.9326,74246.0
2022-06-30 13:40:00,36.32,36.38,36.19,36.2,158636.0,33.9419,33.998,33.8204,33.8298,158636.0
2022-06-30 13:45:00,36.21,36.37,36.2,36.37,134579.0,33.8391,33.9886,33.8298,33.9886,134579.0
2022-06-30 13:50:00,36.36,36.46,36.36,36.39,95587.0,33.9793,34.0727,33.9793,34.0073,95587.0
2022-06-30 13:55:00,36.38,36.39,36.31,36.39,77117.0,33.998,34.0073,33.9326,34.0073,77117.0
2022-06-30 14:00:00,36.39,36.46,36.23,36.32,223098.0,34.0073,34.0727,33.8578,33.9419,223098.0
2022-06-30 14:05:00,36.32,36.33,36.2,36.21,148690.0,33.9419,33.9513,33.8298,33.8391,148690.0
2022-06-30 14:10:00,36.2,36.25,36.16,36.2,68997.0,33.8298,33.8765,33.7924,33.8298,68997.0
2022-06-30 14:15:00,36.2,36.3,36.19,36.28,84584.0,33.8298,33.9232,33.8204,33.9045,84584.0
2022-06-30 14:20:00,36.29,36.29,36.06,36.06,126379.0,33.9139,33.9139,33.6989,33.6989,126379.0
2022-06-30 14:25:00,36.06,36.18,35.97,36.06,207782.0,33.6989,33.8111,33.6148,33.6989,207782.0
2022-06-30 14:30:00,36.05,36.09,35.99,36.02,56100.0,33.6896,33.727,33.6335,33.6616,56100.0
2022-06-30 14:35:00,36.01,36.02,35.9,35.91,83452.0,33.6522,33.6616,33.5494,33.5588,83452.0
2022-06-30 14:40:00,35.91,35.91,35.75,35.75,82327.0,33.5588,33.5588,33.4092,33.4092,82327.0
2022-06-30 14:45:00,35.74,35.8,35.68,35.73,83758.0,33.3999,33.456,33.3438,33.3905,83758.0
2022-06-30 14:50:00,35.72,35.74,35.6,35.67,169468.0,33.3812,33.3999,33.2691,33.3345,169468.0
2022-06-30 14:55:00,35.67,35.71,35.65,35.69,62779.0,33.3345,33.3719,33.3158,33.3532,62779.0
2022-06-30 15:00:00,35.68,35.73,35.62,35.7,64917.0,33.3438,33.3905,33.2877,33.3625,64917.0
2022-06-30 15:05:00,35.7,35.7,35.55,35.6,101480.0,33.3625,33.3625,33.2223,33.2691,101480.0
2022-06-30 15:10:00,35.6,35.62,35.48,35.5,128631.0,33.2691,33.2877,33.1569,33.1756,128631.0
2022-06-30 15:15:00,35.49,35.59,35.38,35.59,134641.0,33.1663,33.2597,33.0635,33.2597,134641.0
2022-06-30 15:20:00,35.6,35.75,35.59,35.75,113600.0,33.2691,33.4092,33.2597,33.4092,113600.0
2022-06-30 15:25:00,35.75,35.84,35.72,35.83,93700.0,33.4092,33.4933,33.3812,33.484,93700.0
2022-06-30 15:30:00,35.82,35.84,35.73,35.74,146374.0,33.4747,33.4933,33.3905,33.3999,146374.0
2022-06-30 15:35:00,35.73,35.84,35.69,35.73,149373.0,33.3905,33.4933,33.3532,33.3905,149373.0
2022-06-30 15:40:00,35.73,35.75,35.57,35.59,189904.0,33.3905,33.4092,33.241,33.2597,189904.0
2022-06-30 15:45:00,35.59,35.76,35.58,35.65,246647.0,33.2597,33.4186,33.2504,33.3158,246647.0
2022-06-30 15:50:00,35.64,35.68,35.5,35.54,458934.0,33.3064,33.3438,33.1756,33.213,458934.0
2022-06-30 15:55:00,35.54,35.79,35.51,35.77,660222.0,33.213,33.4466,33.185,33.4279,660222.0
2022-07-01 09:30:00,35.96,36.02,35.67,35.94,270182.0,33.6055,33.6616,33.3345,33.5868,270182.0
2022-07-01 09:35:00,35.92,36.04,35.64,35.83,103886.0,33.5681,33.6802,33.3064,33.484,103886.0
2022-07-01 09:40:00,35.85,35.93,35.6,35.64,113229.0,33.5027,33.5775,33.2691,33.3064,113229.0
2022-07-01 09:45:00,35.63,35.88,35.55,35.73,156188.0,33.2971,33.5307,33.2223,33.3905,156188.0
2022-07-01 09:50:00,35.73,35.77,35.43,35.43,105165.0,33.3905,33.4279,33.1102,33.1102,105165.0
2022-07-01 09:55:00,35.44,35.47,35.22,35.25,118792.0,33.1195,33.1476,32.9139,32.942,118792.0
2022-07-01 10:00:00,35.26,35.37,34.69,34.72,215820.0,32.9513,33.0541,32.4186,32.4467,215820.0
2022-07-01 10:05:00,34.71,34.88,34.68,34.84,183815.0,32.4373,32.5962,32.4093,32.5588,183815.0
2022-07-01 10:10:00,34.85,34.88,34.66,34.7,146222.0,32.5682,32.5962,32.3906,32.428,146222.0
2022-07-01 10:15:00,34.7,34.9,34.59,34.7,150607.0,32.428,32.6149,32.3252,32.428,150607.0
2022-07-01 10:20:00,34.67,34.69,34.48,34.67,186004.0,32.4,32.4186,32.2224,32.4,186004.0
2022-07-01 10:25:00,34.68,34.7,34.46,34.47,121088.0,32.4093,32.428,32.2037,32.213,121088.0
2022-07-01 10:30:00,34.48,34.53,34.37,34.46,111644.0,32.2224,32.2691,32.1196,32.2037,111644.0
2022-07-01 10:35:00,34.46,34.47,34.18,34.2,166664.0,32.2037,32.213,31.942,31.9607,166664.0
2022-07-01 10:40:00,34.21,34.37,34.11,34.22,203750.0,31.9701,32.1196,31.8766,31.9794,203750.0
2022-07-01 10:45:00,34.23,34.41,34.11,34.41,156329.0,31.9888,32.157,31.8766,32.157,156329.0
2022-07-01 10:50:00,34.41,34.66,34.38,34.6,129467.0,32.157,32.3906,32.1289,32.3345,129467.0
2022-07-01 10:55:00,34.61,34.64,34.52,34.55,63243.0,32.3439,32.3719,32.2598,32.2878,63243.0
2022-07-01 11:00:00,34.54,34.55,34.42,34.46,76496.0,32.2785,32.2878,32.1663,32.2037,76496.0
2022-07-01 11:05:00,34.46,34.65,34.44,34.63,72012.0,32.2037,32.3813,32.185,32.3626,72012.0
2022-07-01 11:10:00,34.63,34.73,34.58,34.66,47821.0,32.3626,32.456,32.3158,32.3906,47821.0
2022-07-01 11:15:00,34.64,34.75,34.64,34.71,65753.0,32.3719,32.4747,32.3719,32.4373,65753.0
2022-07-01 11:20:00,34.72,34.78,34.67,34.7,71108.0,32.4467,32.5027,32.4,32.428,71108.0
2022-07-01 11:25:00,34.71,34.74,34.62,34.66,57065.0,32.4373,32.4654,32.3532,32.3906,57065.0
2022-07-01 11:30:00,34.67,34.89,34.66,34.87,83031.0,32.4,32.6055,32.3906,32.5869,83031.0
2022-07-01 11:35:00,34.87,34.9,34.77,34.84,52732.0,32.5869,32.6149,32.4934,32.5588,52732.0
2022-07-01 11:40:00,34.84,34.84,34.7,34.7,88910.0,32.5588,32.5588,32.428,32.428,88910.0
2022-07-01 11:45:00,34.7,34.86,34.67,34.83,58687.0,32.428,32.5775,32.4,32.5495,58687.0
2022-07-01 11:50:00,34.82,34.82,34.75,34.77,46739.0,32.5401,32.5401,32.4747,32.4934,46739.0
2022-07-01 11:55:00,34.77,34.8,34.73,34.76,66963.0,32.4934,32.5214,32.456,32.4841,66963.0
2022-07-01 12:00:00,34.77,34.9,34.72,34.9,94462.0,32.4934,32.6149,32.4467,32.6149,94462.0
2022-07-01 12:05:00,34.9,35.02,34.85,34.99,63466.0,32.6149,32.727,32.5682,32.699,63466.0
2022-07-01 12:10:00,34.99,35.04,34.91,35.01,50446.0,32.699,32.7457,32.6242,32.7177,50446.0
2022-07-01 12:15:00,35.01,35.21,34.99,35.17,105789.0,32.7177,32.9046,32.699,32.8672,105789.0
2022-07-01 12:20:00,35.17,35.18,35.08,35.11,48617.0,32.8672,32.8766,32.7831,32.8111,48617.0
2022-07-01 12:25:00,35.11,35.2,35.06,35.13,141556.0,32.8111,32.8952,32.7644,32.8298,141556.0
2022-07-01 12:30:00,35.14,35.21,35.09,35.15,63140.0,32.8392,32.9046,32.7925,32.8485,63140.0
2022-07-01 12:35:00,35.16,35.27,35.13,35.19,76869.0,32.8579,32.9607,32.8298,32.8859,76869.0
2022-07-01 12:40:00,35.18,35.21,35.12,35.13,80749.0,32.8766,32.9046,32.8205,32.8298,80749.0
2022-07-01 12:45:00,35.12,35.12,35.01,35.07,108374.0,32.8205,32.8205,32.7177,32.7738,108374.0
2022-07-01 12:50:00,35.07,35.22,35.05,35.17,51881.0,32.7738,32.9139,32.7551,32.8672,51881.0
2022-07-01 12:55:00,35.17,35.18,35.08,35.09,45928.0,32.8672,32.8766,32.7831,32.7925,45928.0
2022-07-01 13:00:00,35.09,35.11,34.87,34.88,86893.0,32.7925,32.8111,32.5869,32.5962,86893.0
2022-07-01 13:05:00,34.88,35.09,34.85,35.09,66725.0,32.5962,32.7925,32.5682,32.7925,66725.0
2022-07-01 13:10:00,35.08,35.09,34.99,35.01,47639.0,32.7831,32.7925,32.699,32.7177,47639.0
2022-07-01 13:15:00,35.01,35.12,34.97,35.1,61473.0,32.7177,32.8205,32.6803,32.8018,61473.0
2022-07-01 13:20:00,35.09,35.16,35.07,35.14,48519.0,32.7925,32.8579,32.7738,32.8392,48519.0
2022-07-01 13:25:00,35.14,35.18,35.12,35.16,34550.0,32.8392,32.8766,32.8205,32.8579,34550.0
2022-07-01 13:30:00,35.17,35.25,35.16,35.22,48266.0,32.8672,32.942,32.8579,32.9139,48266.0
2022-07-01 13:35:00,35.22,35.24,35.12,35.19,126822.0,32.9139,32.9326,32.8205,32.8859,126822.0
2022-07-01 13:40:00,35.19,35.29,35.16,35.19,64604.0,32.8859,32.9794,32.8579,32.8859,64604.0
2022-07-01 13:45:00,35.2,35.26,35.19,35.22,43515.0,32.8952,32.9513,32.8859,32.9139,43515.0
2022-07-01 13:50:00,35.23,35.23,35.13,35.13,45182.0,32.9233,32.9233,32.8298,32.8298,45182.0
2022-07-01 13:55:00,35.13,35.18,35.09,35.16,62221.0,32.8298,32.8766,32.7925,32.8579,62221.0
2022-07-01 14:00:00,35.17,35.23,35.15,35.19,68713.0,32.8672,32.9233,32.8485,32.8859,68713.0
2022-07-01 14:05:00,35.2,35.3,35.09,35.15,127011.0,32.8952,32.9887,32.7925,32.8485,127011.0
2022-07-01 14:10:00,35.15,35.19,35.06,35.18,71527.0,32.8485,32.8859,32.7644,32.8766,71527.0
2022-07-01 14:15:00,35.19,35.25,35.18,35.24,57076.0,32.8859,32.942,32.8766,32.9326,57076.0
2022-07-01 14:20:00,35.24,35.36,35.23,35.36,57310.0,32.9326,33.0448,32.9233,33.0448,57310.0
2022-07-01 14:25:00,35.36,35.38,35.27,35.31,52895.0,33.0448,33.0635,32.9607,32.998,52895.0
2022-07-01 14:30:00,35.31,35.42,35.3,35.41,68874.0,32.998,33.1008,32.9887,33.0915,68874.0
2022-07-01 14:35:00,35.4,35.46,35.36,35.45,81600.0,33.0822,33.1382,33.0448,33.1289,81600.0
2022-07-01 14:40:00,35.45,35.45,35.4,35.41,88289.0,33.1289,33.1289,33.0822,33.0915,88289.0
2022-07-01 14:45:00,35.4,35.47,35.39,35.47,45919.0,33.0822,33.1476,33.0728,33.1476,45919.0
2022-07-01 14:50:00,35.47,35.5,35.39,35.43,113594.0,33.1476,33.1756,33.0728,33.1102,113594.0
2022-07-01 14:55:00,35.43,35.5,35.39,35.5,59835.0,33.1102,33.1756,33.0728,33.1756,59835.0
2022-07-01 15:00:00,35.51,35.54,35.48,35.5,74646.0,33.185,33.213,33.1569,33.1756,74646.0
2022-07-01 15:05:00,35.51,35.63,35.51,35.63,43888.0,33.185,33.2971,33.185,33.2971,43888.0
2022-07-01 15:10:00,35.63,35.72,35.62,35.7,66924.0,33.2971,33.3812,33.2877,33.3625,66924.0
2022-07-01 15:15:00,35.7,35.75,35.67,35.69,137926.0,33.3625,33.4092,33.3345,33.3532,137926.0
2022-07-01 15:20:00,35.7,35.72,35.54,35.57,140135.0,33.3625,33.3812,33.213,33.241,140135.0
2022-07-01 15:25:00,35.57,35.69,35.51,35.69,137761.0,33.241,33.3532,33.185,33.3532,137761.0
2022-07-01 15:30:00,35.69,35.76,35.67,35.72,161748.0,33.3532,33.4186,33.3345,33.3812,161748.0
2022-07-01 15:35:00,35.73,35.76,35.68,35.73,139699.0,33.3905,33.4186,33.3438,33.3905,139699.0
2022-07-01 15:40:00,35.73,35.85,35.72,35.83,219206.0,33.3905,33.5027,33.3812,33.484,219206.0
2022-07-01 15:45:00,35.83,35.86,35.72,35.77,189203.0,33.484,33.512,33.3812,33.4279,189203.0
2022-07-01 15:50:00,35.78,35.81,35.63,35.68,439788.0,33.4373,33.4653,33.2971,33.3438,439788.0
2022-07-01 15:55:00,35.67,35.7,35.58,35.66,613730.0,33.3345,33.3625,33.2504,33.3251,613730.0
2022-07-05 09:30:00,34.53,34.58,34.01,34.33,716955.0,32.2691,32.3158,31.7832,32.0822,716955.0
2022-07-05 09:35:00,34.31,34.36,34.05,34.06,344376.0,32.0635,32.1102,31.8205,31.8299,344376.0
2022-07-05 09:40:00,34.06,34.87,34.03,34.81,394697.0,31.8299,32.5869,31.8019,32.5308,394697.0
2022-07-05 09:45:00,34.79,35.15,34.49,34.49,197311.0,32.5121,32.8485,32.2317,32.2317,197311.0
2022-07-05 09:50:00,34.51,34.58,34.18,34.18,165373.0,32.2504,32.3158,31.942,31.942,165373.0
2022-07-05 09:55:00,34.19,34.24,33.95,33.98,194394.0,31.9514,31.9981,31.7271,31.7551,194394.0
2022-07-05 10:00:00,33.96,34.02,33.76,33.79,134664.0,31.7364,31.7925,31.5495,31.5776,134664.0
2022-07-05 10:05:00,33.77,33.8,33.62,33.69,121633.0,31.5589,31.5869,31.4187,31.4841,121633.0
2022-07-05 10:10:00,33.68,33.8,33.52,33.65,143889.0,31.4748,31.5869,31.3252,31.4467,143889.0
2022-07-05 10:15:00,33.64,33.8,33.54,33.79,154101.0,31.4374,31.5869,31.3439,31.5776,154101.0
2022-07-05 10:20:00,33.8,33.89,33.53,33.65,167016.0,31.5869,31.671,31.3346,31.4467,167016.0
2022-07-05 10:25:00,33.65,33.67,33.34,33.38,223844.0,31.4467,31.4654,31.157,31.1944,223844.0
2022-07-05 10:30:00,33.38,33.56,33.32,33.4,128363.0,31.1944,31.3626,31.1383,31.2131,128363.0
2022-07-05 10:35:00,33.41,33.74,33.39,33.56,146571.0,31.2225,31.5308,31.2038,31.3626,146571.0
2022-07-05 10:40:00,33.57,33.59,33.3,33.35,131725.0,31.372,31.3907,31.1197,31.1664,131725.0
2022-07-05 10:45:00,33.36,33.42,33.29,33.34,116573.0,31.1757,31.2318,31.1103,31.157,116573.0
2022-07-05 10:50:00,33.34,33.34,33.03,33.06,148226.0,31.157,31.157,30.8673,30.8954,148226.0
2022-07-05 10:55:00,33.07,33.14,32.95,32.95,204874.0,30.9047,30.9701,30.7926,30.7926,204874.0
2022-07-05 11:00:00,32.96,33.03,32.9,32.95,153100.0,30.8019,30.8673,30.7458,30.7926,153100.0
2022-07-05 11:05:00,32.97,33.04,32.86,32.98,196191.0,30.8113,30.8767,30.7085,30.8206,196191.0
2022-07-05 11:10:00,32.98,32.99,32.83,32.96,121967.0,30.8206,30.83,30.6804,30.8019,121967.0
2022-07-05 11:15:00,32.94,33.05,32.94,32.99,110973.0,30.7832,30.886,30.7832,30.83,110973.0
2022-07-05 11:20:00,32.99,33.07,32.94,32.95,139854.0,30.83,30.9047,30.7832,30.7926,139854.0
2022-07-05 11:25:00,32.94,32.99,32.8,32.87,157726.0,30.7832,30.83,30.6524,30.7178,157726.0
2022-07-05 11:30:00,32.86,32.88,32.76,32.79,177710.0,30.7085,30.7272,30.615,30.643,177710.0
2022-07-05 11:35:00,32.79,32.84,32.7,32.73,234509.0,30.643,30.6898,30.5589,30.587,234509.0
2022-07-05 11:40:00,32.75,33.01,32.74,33.01,204687.0,30.6057,30.8486,30.5963,30.8486,204687.0
2022-07-05 11:45:00,33.02,33.14,32.99,33.05,134110.0,30.858,30.9701,30.83,30.886,134110.0
2022-07-05 11:50:00,33.05,33.09,32.98,33.08,116145.0,30.886,30.9234,30.8206,30.9141,116145.0
2022-07-05 11:55:00,33.08,33.25,33.06,33.21,90014.0,30.9141,31.0729,30.8954,31.0355,90014.0
2022-07-05 12:00:00,33.21,33.27,33.11,33.13,108033.0,31.0355,31.0916,30.9421,30.9608,108033.0
2022-07-05 12:05:00,33.14,33.21,33.1,33.17,87316.0,30.9701,31.0355,30.9327,30.9982,87316.0
2022-07-05 12:10:00,33.16,33.21,33.08,33.14,69257.0,30.9888,31.0355,30.9141,30.9701,69257.0
2022-07-05 12:15:00,33.14,33.2,33.09,33.13,120605.0,30.9701,31.0262,30.9234,30.9608,120605.0
2022-07-05 12:20:00,33.12,33.3,33.1,33.27,104516.0,30.9514,31.1197,30.9327,31.0916,104516.0
2022-07-05 12:25:00,33.25,33.35,33.18,33.24,165474.0,31.0729,31.1664,31.0075,31.0636,165474.0
2022-07-05 12:30:00,33.24,33.28,33.18,33.25,115800.0,31.0636,31.101,31.0075,31.0729,115800.0
2022-07-05 12:35:00,33.26,33.43,33.23,33.38,144516.0,31.0823,31.2411,31.0542,31.1944,144516.0
2022-07-05 12:40:00,33.38,33.38,33.19,33.22,109143.0,31.1944,31.1944,31.0169,31.0449,109143.0
2022-07-05 12:45:00,33.21,33.21,32.99,33.02,125129.0,31.0355,31.0355,30.83,30.858,125129.0
2022-07-05 12:50:00,33.03,33.08,32.98,33.04,114876.0,30.8673,30.9141,30.8206,30.8767,114876.0
2022-07-05 12:55:00,33.04,33.06,32.95,32.95,88350.0,30.8767,30.8954,30.7926,30.7926,88350.0
2022-07-05 13:00:00,32.96,33.04,32.88,33.02,99564.0,30.8019,30.8767,30.7272,30.858,99564.0
2022-07-05 13:05:00,33.03,33.04,32.81,32.84,80444.0,30.8673,30.8767,30.6617,30.6898,80444.0
2022-07-05 13:10:00,32.83,32.94,32.82,32.93,83196.0,30.6804,30.7832,30.6711,30.7739,83196.0
2022-07-05 13:15:00,32.94,32.98,32.85,32.87,83555.0,30.7832,30.8206,30.6991,30.7178,83555.0
2022-07-05 13:20:00,32.87,32.98,32.86,32.89,102933.0,30.7178,30.8206,30.7085,30.7365,102933.0
2022-07-05 13:25:00,32.9,32.92,32.8,32.8,106371.0,30.7458,30.7645,30.6524,30.6524,106371.0
2022-07-05 13:30:00,32.8,32.84,32.75,32.81,79773.0,30.6524,30.6898,30.6057,30.6617,79773.0
2022-07-05 13:35:00,32.8,32.83,32.71,32.76,117941.0,30.6524,30.6804,30.5683,30.615,117941.0
2022-07-05 13:40:00,32.76,32.79,32.7,32.76,102988.0,30.615,30.643,30.5589,30.615,102988.0
2022-07-05 13:45:00,32.76,32.81,32.7,32.8,191373.0,30.615,30.6617,30.5589,30.6524,191373.0
2022-07-05 13:50:00,32.8,32.83,32.76,32.79,141265.0,30.6524,30.6804,30.615,30.643,141265.0
2022-07-05 13:55:00,32.79,32.79,32.7,32.76,183329.0,30.643,30.643,30.5589,30.615,183329.0
2022-07-05 14:00:00,32.76,32.83,32.71,32.83,151036.0,30.615,30.6804,30.5683,30.6804,151036.0
2022-07-05 14:05:00,32.83,32.83,32.76,32.8,138226.0,30.6804,30.6804,30.615,30.6524,138226.0
2022-07-05 14:10:00,32.8,33.0,32.8,32.98,128165.0,30.6524,30.8393,30.6524,30.8206,128165.0
2022-07-05 14:15:00,32.98,32.99,32.85,32.9,109130.0,30.8206,30.83,30.6991,30.7458,109130.0
2022-07-05 14:20:00,32.91,32.97,32.88,32.97,115197.0,30.7552,30.8113,30.7272,30.8113,115197.0
2022-07-05 14:25:00,32.97,33.03,32.92,33.02,175178.0,30.8113,30.8673,30.7645,30.858,175178.0
2022-07-05 14:30:00,33.02,33.2,33.01,33.11,132012.0,30.858,31.0262,30.8486,30.9421,132012.0
2022-07-05 14:35:00,33.11,33.11,32.97,32.99,61111.0,30.9421,30.9421,30.8113,30.83,61111.0
2022-07-05 14:40:00,32.99,33.03,32.8,32.81,149294.0,30.83,30.8673,30.6524,30.6617,149294.0
2022-07-05 14:45:00,32.8,32.9,32.8,32.87,90469.0,30.6524,30.7458,30.6524,30.7178,90469.0
2022-07-05 14:50:00,32.87,32.93,32.86,32.91,53175.0,30.7178,30.7739,30.7085,30.7552,53175.0
2022-07-05 14:55:00,32.9,32.91,32.81,32.82,82671.0,30.7458,30.7552,30.6617,30.6711,82671.0
2022-07-05 15:00:00,32.82,32.89,32.8,32.88,100540.0,30.6711,30.7365,30.6524,30.7272,100540.0
2022-07-05 15:05:00,32.88,33.07,32.87,33.03,140177.0,30.7272,30.9047,30.7178,30.8673,140177.0
2022-07-05 15:10:00,33.03,33.05,32.95,33.02,105971.0,30.8673,30.886,30.7926,30.858,105971.0
2022-07-05 15:15:00,33.02,33.08,32.97,33.0,101526.0,30.858,30.9141,30.8113,30.8393,101526.0
2022-07-05 15:20:00,33.0,33.08,32.99,33.08,209509.0,30.8393,30.9141,30.83,30.9141,209509.0
2022-07-05 15:25:00,33.09,33.15,33.06,33.11,136668.0,30.9234,30.9795,30.8954,30.9421,136668.0
2022-07-05 15:30:00,33.11,33.12,32.95,33.01,258555.0,30.9421,30.9514,30.7926,30.8486,258555.0
2022-07-05 15:35:00,33.01,33.09,32.9,33.05,498277.0,30.8486,30.9234,30.7458,30.886,498277.0
2022-07-05 15:40:00,33.06,33.17,33.05,33.15,213839.0,30.8954,30.9982,30.886,30.9795,213839.0
2022-07-05 15:45:00,33.15,33.34,33.13,33.34,331885.0,30.9795,31.157,30.9608,31.157,331885.0
2022-07-05 15:50:00,33.33,33.37,33.19,33.27,508378.0,31.1477,31.1851,31.0169,31.0916,508378.0
2022-07-05 15:55:00,33.27,33.35,33.16,33.33,943151.0,31.0916,31.1664,30.9888,31.1477,943151.0
2022-07-06 09:30:00,32.89,33.37,32.81,33.13,335449.0,30.7365,31.1851,30.6617,30.9608,335449.0
2022-07-06 09:35:00,33.13,33.62,33.13,33.41,154853.0,30.9608,31.4187,30.9608,31.2225,154853.0
2022-07-06 09:40:00,33.42,33.43,32.97,33.0,175912.0,31.2318,31.2411,30.8113,30.8393,175912.0
2022-07-06 09:45:00,33.01,33.04,32.69,32.7,148551.0,30.8486,30.8767,30.5496,30.5589,148551.0
2022-07-06 09:50:00,32.7,32.86,32.64,32.65,191326.0,30.5589,30.7085,30.5029,30.5122,191326.0
2022-07-06 09:55:00,32.64,32.84,32.54,32.7,119309.0,30.5029,30.6898,30.4094,30.5589,119309.0
2022-07-06 10:00:00,32.69,32.86,32.46,32.74,149157.0,30.5496,30.7085,30.3347,30.5963,149157.0
2022-07-06 10:05:00,32.73,32.83,32.71,32.73,76884.0,30.587,30.6804,30.5683,30.587,76884.0
2022-07-06 10:10:00,32.72,32.72,32.42,32.48,111505.0,30.5776,30.5776,30.2973,30.3533,111505.0
2022-07-06 10:15:00,32.48,32.53,32.31,32.31,111207.0,30.3533,30.4001,30.1945,30.1945,111207.0
2022-07-06 10:20:00,32.29,32.63,32.23,32.63,191199.0,30.1758,30.4935,30.1197,30.4935,191199.0
2022-07-06 10:25:00,32.61,32.7,32.55,32.62,264525.0,30.4748,30.5589,30.4188,30.4842,264525.0
2022-07-06 10:30:00,32.61,32.63,32.32,32.32,166234.0,30.4748,30.4935,30.2038,30.2038,166234.0
2022-07-06 10:35:00,32.32,32.36,32.08,32.08,220499.0,30.2038,30.2412,29.9795,29.9795,220499.0
2022-07-06 10:40:00,32.07,32.07,31.81,31.85,360460.0,29.9702,29.9702,29.7272,29.7646,360460.0
2022-07-06 10:45:00,31.85,31.95,31.82,31.85,167621.0,29.7646,29.858,29.7366,29.7646,167621.0
2022-07-06 10:50:00,31.84,31.9,31.75,31.83,121814.0,29.7552,29.8113,29.6711,29.7459,121814.0
2022-07-06 10:55:00,31.83,31.95,31.77,31.91,104300.0,29.7459,29.858,29.6898,29.8207,104300.0
2022-07-06 11:00:00,31.91,31.94,31.65,31.66,78190.0,29.8207,29.8487,29.5777,29.587,78190.0
2022-07-06 11:05:00,31.65,31.74,31.62,31.73,136961.0,29.5777,29.6618,29.5497,29.6524,136961.0
2022-07-06 11:10:00,31.72,31.8,31.65,31.78,93343.0,29.6431,29.7179,29.5777,29.6992,93343.0
2022-07-06 11:15:00,31.77,31.92,31.74,31.84,132588.0,29.6898,29.83,29.6618,29.7552,132588.0
2022-07-06 11:20:00,31.83,31.89,31.77,31.83,60142.0,29.7459,29.802,29.6898,29.7459,60142.0
2022-07-06 11:25:00,31.82,31.98,31.75,31.97,83689.0,29.7366,29.8861,29.6711,29.8767,83689.0
2022-07-06 11:30:00,31.98,32.01,31.89,31.99,170831.0,29.8861,29.9141,29.802,29.8954,170831.0
2022-07-06 11:35:00,31.99,32.03,31.89,31.93,148687.0,29.8954,29.9328,29.802,29.8394,148687.0
2022-07-06 11:40:00,31.93,32.07,31.89,32.0,112250.0,29.8394,29.9702,29.802,29.9048,112250.0
2022-07-06 11:45:00,32.0,32.12,31.92,32.02,236280.0,29.9048,30.0169,29.83,29.9235,236280.0
2022-07-06 11:50:00,32.02,32.13,31.97,32.07,120080.0,29.9235,30.0263,29.8767,29.9702,120080.0
2022-07-06 11:55:00,32.08,32.25,32.07,32.23,57452.0,29.9795,30.1384,29.9702,30.1197,57452.0
2022-07-06 12:00:00,32.24,32.27,32.13,32.18,73273.0,30.1291,30.1571,30.0263,30.073,73273.0
2022-07-06 12:05:00,32.19,32.2,32.01,32.03,63403.0,30.0823,30.0917,29.9141,29.9328,63403.0
2022-07-06 12:10:00,32.02,32.24,32.01,32.23,87211.0,29.9235,30.1291,29.9141,30.1197,87211.0
2022-07-06 12:15:00,32.23,32.24,32.19,32.19,43223.0,30.1197,30.1291,30.0823,30.0823,43223.0
2022-07-06 12:20:00,32.2,32.26,32.15,32.17,50921.0,30.0917,30.1477,30.0449,30.0636,50921.0
2022-07-06 12:25:00,32.15,32.16,32.08,32.15,74632.0,30.0449,30.0543,29.9795,30.0449,74632.0
2022-07-06 12:30:00,32.15,32.34,32.14,32.3,171886.0,30.0449,30.2225,30.0356,30.1851,171886.0
2022-07-06 12:35:00,32.3,32.33,32.25,32.27,82290.0,30.1851,30.2132,30.1384,30.1571,82290.0
2022-07-06 12:40:00,32.27,32.27,32.11,32.11,53145.0,30.1571,30.1571,30.0076,30.0076,53145.0
2022-07-06 12:45:00,32.09,32.1,31.95,32.06,65363.0,29.9889,29.9982,29.858,29.9608,65363.0
2022-07-06 12:50:00,32.06,32.11,32.05,32.1,33491.0,29.9608,30.0076,29.9515,29.9982,33491.0
2022-07-06 12:55:00,32.09,32.19,32.07,32.16,34366.0,29.9889,30.0823,29.9702,30.0543,34366.0
2022-07-06 13:00:00,32.16,32.3,32.16,32.26,117052.0,30.0543,30.1851,30.0543,30.1477,117052.0
2022-07-06 13:05:00,32.26,32.43,32.26,32.39,74302.0,30.1477,30.3066,30.1477,30.2692,74302.0
2022-07-06 13:10:00,32.39,32.43,32.31,32.33,71518.0,30.2692,30.3066,30.1945,30.2132,71518.0
2022-07-06 13:15:00,32.34,32.53,32.34,32.51,221178.0,30.2225,30.4001,30.2225,30.3814,221178.0
2022-07-06 13:20:00,32.5,32.51,32.34,32.34,86995.0,30.372,30.3814,30.2225,30.2225,86995.0
2022-07-06 13:25:00,32.35,32.36,32.28,32.32,41157.0,30.2319,30.2412,30.1664,30.2038,41157.0
2022-07-06 13:30:00,32.33,32.41,32.28,32.4,57675.0,30.2132,30.2879,30.1664,30.2786,57675.0
2022-07-06 13:35:00,32.4,32.51,32.39,32.51,99193.0,30.2786,30.3814,30.2692,30.3814,99193.0
2022-07-06 13:40:00,32.51,32.62,32.5,32.51,110480.0,30.3814,30.4842,30.372,30.3814,110480.0
2022-07-06 13:45:00,32.51,32.64,32.51,32.56,61456.0,30.3814,30.5029,30.3814,30.4281,61456.0
2022-07-06 13:50:00,32.55,32.61,32.53,32.59,42844.0,30.4188,30.4748,30.4001,30.4561,42844.0
2022-07-06 13:55:00,32.59,32.65,32.57,32.61,38580.0,30.4561,30.5122,30.4374,30.4748,38580.0
2022-07-06 14:00:00,32.61,32.73,32.58,32.73,107963.0,30.4748,30.587,30.4468,30.587,107963.0
2022-07-06 14:05:00,32.74,32.86,32.68,32.69,124558.0,30.5963,30.7085,30.5402,30.5496,124558.0
2022-07-06 14:10:00,32.69,32.75,32.57,32.7,130682.0,30.5496,30.6057,30.4374,30.5589,130682.0
2022-07-06 14:15:00,32.7,32.7,32.57,32.58,68811.0,30.5589,30.5589,30.4374,30.4468,68811.0
2022-07-06 14:20:00,32.58,32.62,32.48,32.49,59345.0,30.4468,30.4842,30.3533,30.3627,59345.0
2022-07-06 14:25:00,32.49,32.69,32.46,32.67,94986.0,30.3627,30.5496,30.3347,30.5309,94986.0
2022-07-06 14:30:00,32.67,32.82,32.6,32.79,103169.0,30.5309,30.6711,30.4655,30.643,103169.0
2022-07-06 14:35:00,32.8,32.9,32.77,32.85,90938.0,30.6524,30.7458,30.6244,30.6991,90938.0
2022-07-06 14:40:00,32.86,33.0,32.86,32.93,133246.0,30.7085,30.8393,30.7085,30.7739,133246.0
2022-07-06 14:45:00,32.94,32.96,32.76,32.79,74284.0,30.7832,30.8019,30.615,30.643,74284.0
2022-07-06 14:50:00,32.78,32.8,32.7,32.71,77637.0,30.6337,30.6524,30.5589,30.5683,77637.0
2022-07-06 14:55:00,32.71,32.82,32.69,32.79,89501.0,30.5683,30.6711,30.5496,30.643,89501.0
2022-07-06 15:00:00,32.8,32.8,32.62,32.67,37844.0,30.6524,30.6524,30.4842,30.5309,37844.0
2022-07-06 15:05:00,32.68,32.7,32.64,32.67,55940.0,30.5402,30.5589,30.5029,30.5309,55940.0
2022-07-06 15:10:00,32.67,32.78,32.66,32.74,48146.0,30.5309,30.6337,30.5216,30.5963,48146.0
2022-07-06 15:15:00,32.74,32.79,32.72,32.76,60045.0,30.5963,30.643,30.5776,30.615,60045.0
2022-07-06 15:20:00,32.76,32.89,32.74,32.88,77845.0,30.615,30.7365,30.5963,30.7272,77845.0
2022-07-06 15:25:00,32.87,32.96,32.87,32.94,79770.0,30.7178,30.8019,30.7178,30.7832,79770.0
2022-07-06 15:30:00,32.94,32.98,32.87,32.95,123398.0,30.7832,30.8206,30.7178,30.7926,123398.0
2022-07-06 15:35:00,32.95,32.96,32.81,32.83,128282.0,30.7926,30.8019,30.6617,30.6804,128282.0
2022-07-06 15:40:00,32.83,32.87,32.79,32.86,115898.0,30.6804,30.7178,30.643,30.7085,115898.0
2022-07-06 15:45:00,32.85,32.88,32.79,32.81,154755.0,30.6991,30.7272,30.643,30.6617,154755.0
2022-07-06 15:50:00,32.82,32.84,32.66,32.7,241989.0,30.6711,30.6898,30.5216,30.5589,241989.0
2022-07-06 15:55:00,32.69,32.77,32.64,32.73,561999.0,30.5496,30.6244,30.5029,30.587,561999.0
2022-07-07 09:30:00,33.94,34.56,33.91,34.14,695708.0,31.7177,32.2972,31.6897,31.9047,695708.0
2022-07-07 09:35:00,34.11,34.4,34.04,34.04,171331.0,31.8766,32.1476,31.8112,31.8112,171331.0
2022-07-07 09:40:00,34.05,34.35,33.78,33.82,184551.0,31.8205,32.1009,31.5682,31.6056,184551.0
2022-07-07 09:45:00,33.81,34.58,33.81,34.52,274596.0,31.5963,32.3158,31.5963,32.2598,274596.0
2022-07-07 09:50:00,34.53,34.72,34.47,34.7,260923.0,32.2691,32.4467,32.213,32.428,260923.0
2022-07-07 09:55:00,34.7,34.75,34.52,34.62,205568.0,32.428,32.4747,32.2598,32.3532,205568.0
2022-07-07 10:00:00,34.61,34.7,34.43,34.45,194519.0,32.3439,32.428,32.1757,32.1944,194519.0
2022-07-07 10:05:00,34.44,34.48,34.16,34.22,81131.0,32.185,32.2224,31.9233,31.9794,81131.0
2022-07-07 10:10:00,34.23,34.56,34.21,34.37,116653.0,31.9888,32.2972,31.9701,32.1196,116653.0
2022-07-07 10:15:00,34.39,34.41,34.18,34.25,215758.0,32.1383,32.157,31.942,32.0075,215758.0
2022-07-07 10:20:00,34.25,34.3,34.16,34.29,127422.0,32.0075,32.0542,31.9233,32.0448,127422.0
2022-07-07 10:25:00,34.29,34.48,34.27,34.47,97267.0,32.0448,32.2224,32.0261,32.213,97267.0
2022-07-07 10:30:00,34.48,34.8,34.48,34.8,133770.0,32.2224,32.5214,32.2224,32.5214,133770.0
2022-07-07 10:35:00,34.81,34.93,34.64,34.65,133388.0,32.5308,32.6429,32.3719,32.3813,133388.0
2022-07-07 10:40:00,34.66,34.71,34.46,34.57,114795.0,32.3906,32.4373,32.2037,32.3065,114795.0
2022-07-07 10:45:00,34.56,34.7,34.5,34.66,94070.0,32.2972,32.428,32.2411,32.3906,94070.0
2022-07-07 10:50:00,34.67,34.75,34.57,34.72,99463.0,32.4,32.4747,32.3065,32.4467,99463.0
2022-07-07 10:55:00,34.72,34.73,34.4,34.46,153767.0,32.4467,32.456,32.1476,32.2037,153767.0
2022-07-07 11:00:00,34.45,34.51,34.34,34.48,152093.0,32.1944,32.2504,32.0916,32.2224,152093.0
2022-07-07 11:05:00,34.48,34.59,34.43,34.55,130302.0,32.2224,32.3252,32.1757,32.2878,130302.0
2022-07-07 11:10:00,34.52,34.52,34.36,34.45,74910.0,32.2598,32.2598,32.1102,32.1944,74910.0
2022-07-07 11:15:00,34.46,34.52,34.33,34.38,105054.0,32.2037,32.2598,32.0822,32.1289,105054.0
2022-07-07 11:20:00,34.39,34.49,34.31,34.47,62326.0,32.1383,32.2317,32.0635,32.213,62326.0
2022-07-07 11:25:00,34.45,34.62,34.45,34.6,49935.0,32.1944,32.3532,32.1944,32.3345,49935.0
2022-07-07 11:30:00,34.6,34.76,34.6,34.73,170179.0,32.3345,32.4841,32.3345,32.456,170179.0
2022-07-07 11:35:00,34.73,34.75,34.6,34.62,69077.0,32.456,32.4747,32.3345,32.3532,69077.0
2022-07-07 11:40:00,34.62,34.64,34.49,34.54,73305.0,32.3532,32.3719,32.2317,32.2785,73305.0
2022-07-07 11:45:00,34.53,34.54,34.47,34.52,50684.0,32.2691,32.2785,32.213,32.2598,50684.0
2022-07-07 11:50:00,34.52,34.53,34.38,34.41,78195.0,32.2598,32.2691,32.1289,32.157,78195.0
2022-07-07 11:55:00,34.41,34.5,34.38,34.47,59435.0,32.157,32.2411,32.1289,32.213,59435.0
2022-07-07 12:00:00,34.46,34.54,34.43,34.52,45290.0,32.2037,32.2785,32.1757,32.2598,45290.0
2022-07-07 12:05:00,34.53,34.6,34.44,34.48,47561.0,32.2691,32.3345,32.185,32.2224,47561.0
2022-07-07 12:10:00,34.49,34.51,34.43,34.51,32346.0,32.2317,32.2504,32.1757,32.2504,32346.0
2022-07-07 12:15:00,34.51,34.57,34.46,34.53,41688.0,32.2504,32.3065,32.2037,32.2691,41688.0
2022-07-07 12:20:00,34.51,34.58,34.47,34.54,43990.0,32.2504,32.3158,32.213,32.2785,43990.0
2022-07-07 12:25:00,34.54,34.59,34.51,34.54,63903.0,32.2785,32.3252,32.2504,32.2785,63903.0
2022-07-07 12:30:00,34.55,34.56,34.48,34.5,38698.0,32.2878,32.2972,32.2224,32.2411,38698.0
2022-07-07 12:35:00,34.5,34.53,34.4,34.43,42785.0,32.2411,32.2691,32.1476,32.1757,42785.0
2022-07-07 12:40:00,34.43,34.49,34.38,34.39,46138.0,32.1757,32.2317,32.1289,32.1383,46138.0
2022-07-07 12:45:00,34.39,34.44,34.33,34.37,73156.0,32.1383,32.185,32.0822,32.1196,73156.0
2022-07-07 12:50:00,34.37,34.38,34.31,34.31,58840.0,32.1196,32.1289,32.0635,32.0635,58840.0
2022-07-07 12:55:00,34.31,34.42,34.28,34.39,128426.0,32.0635,32.1663,32.0355,32.1383,128426.0
2022-07-07 13:00:00,34.39,34.42,34.36,34.38,74699.0,32.1383,32.1663,32.1102,32.1289,74699.0
2022-07-07 13:05:00,34.38,34.43,34.36,34.43,58034.0,32.1289,32.1757,32.1102,32.1757,58034.0
2022-07-07 13:10:00,34.42,34.44,34.35,34.36,57460.0,32.1663,32.185,32.1009,32.1102,57460.0
2022-07-07 13:15:00,34.37,34.46,34.34,34.37,31749.0,32.1196,32.2037,32.0916,32.1196,31749.0
2022-07-07 13:20:00,34.35,34.35,34.25,34.3,32780.0,32.1009,32.1009,32.0075,32.0542,32780.0
2022-07-07 13:25:00,34.3,34.33,34.24,34.25,34608.0,32.0542,32.0822,31.9981,32.0075,34608.0
2022-07-07 13:30:00,34.25,34.31,34.24,34.31,48632.0,32.0075,32.0635,31.9981,32.0635,48632.0
2022-07-07 13:35:00,34.32,34.4,34.31,34.37,43512.0,32.0729,32.1476,32.0635,32.1196,43512.0
2022-07-07 13:40:00,34.37,34.42,34.35,34.36,33669.0,32.1196,32.1663,32.1009,32.1102,33669.0
2022-07-07 13:45:00,34.35,34.42,34.33,34.34,32987.0,32.1009,32.1663,32.0822,32.0916,32987.0
2022-07-07 13:50:00,34.35,34.42,34.34,34.39,26471.0,32.1009,32.1663,32.0916,32.1383,26471.0
2022-07-07 13:55:00,34.39,34.44,34.39,34.4,40359.0,32.1383,32.185,32.1383,32.1476,40359.0
2022-07-07 14:00:00,34.4,34.57,34.4,34.52,60506.0,32.1476,32.3065,32.1476,32.2598,60506.0
2022-07-07 14:05:00,34.52,34.58,34.48,34.54,44492.0,32.2598,32.3158,32.2224,32.2785,44492.0
2022-07-07 14:10:00,34.53,34.56,34.47,34.53,42637.0,32.2691,32.2972,32.213,32.2691,42637.0
2022-07-07 14:15:00,34.54,34.55,34.48,34.51,31727.0,32.2785,32.2878,32.2224,32.2504,31727.0
2022-07-07 14:20:00,34.52,34.56,34.46,34.47,43294.0,32.2598,32.2972,32.2037,32.213,43294.0
2022-07-07 14:25:00,34.46,34.49,34.42,34.44,34747.0,32.2037,32.2317,32.1663,32.185,34747.0
2022-07-07 14:30:00,34.43,34.47,34.41,34.47,37195.0,32.1757,32.213,32.157,32.213,37195.0
2022-07-07 14:35:00,34.47,34.55,34.4,34.53,49562.0,32.213,32.2878,32.1476,32.2691,49562.0
2022-07-07 14:40:00,34.53,34.55,34.44,34.45,37685.0,32.2691,32.2878,32.185,32.1944,37685.0
2022-07-07 14:45:00,34.45,34.53,34.44,34.45,48115.0,32.1944,32.2691,32.185,32.1944,48115.0
2022-07-07 14:50:00,34.45,34.55,34.44,34.52,57883.0,32.1944,32.2878,32.185,32.2598,57883.0
2022-07-07 14:55:00,34.52,34.66,34.49,34.66,42538.0,32.2598,32.3906,32.2317,32.3906,42538.0
2022-07-07 15:00:00,34.65,34.7,34.64,34.68,51352.0,32.3813,32.428,32.3719,32.4093,51352.0
2022-07-07 15:05:00,34.68,34.75,34.6,34.66,82946.0,32.4093,32.4747,32.3345,32.3906,82946.0
2022-07-07 15:10:00,34.65,34.68,34.6,34.68,55248.0,32.3813,32.4093,32.3345,32.4093,55248.0
2022-07-07 15:15:00,34.69,34.7,34.63,34.65,70087.0,32.4186,32.428,32.3626,32.3813,70087.0
2022-07-07 15:20:00,34.65,34.65,34.59,34.64,58327.0,32.3813,32.3813,32.3252,32.3719,58327.0
2022-07-07 15:25:00,34.64,34.65,34.58,34.61,78746.0,32.3719,32.3813,32.3158,32.3439,78746.0
2022-07-07 15:30:00,34.61,34.66,34.59,34.61,84396.0,32.3439,32.3906,32.3252,32.3439,84396.0
2022-07-07 15:35:00,34.61,34.61,34.48,34.55,90640.0,32.3439,32.3439,32.2224,32.2878,90640.0
2022-07-07 15:40:00,34.55,34.55,34.48,34.48,106190.0,32.2878,32.2878,32.2224,32.2224,106190.0
2022-07-07 15:45:00,34.48,34.52,34.45,34.48,161013.0,32.2224,32.2598,32.1944,32.2224,161013.0
2022-07-07 15:50:00,34.49,34.53,34.31,34.38,246689.0,32.2317,32.2691,32.0635,32.1289,246689.0
2022-07-07 15:55:00,34.38,34.41,34.34,34.37,393934.0,32.1289,32.157,32.0916,32.1196,393934.0
2022-07-08 09:30:00,34.91,35.22,34.11,34.25,333471.0,32.6242,32.9139,31.8766,32.0075,333471.0
2022-07-08 09:35:00,34.2,34.32,34.06,34.24,120187.0,31.9607,32.0729,31.8299,31.9981,120187.0
2022-07-08 09:40:00,34.27,34.43,34.15,34.37,114616.0,32.0261,32.1757,31.914,32.1196,114616.0
2022-07-08 09:45:00,34.39,34.49,34.17,34.25,63143.0,32.1383,32.2317,31.9327,32.0075,63143.0
2022-07-08 09:50:00,34.21,34.27,34.03,34.12,93890.0,31.9701,32.0261,31.8019,31.886,93890.0
2022-07-08 09:55:00,34.12,34.19,33.99,34.11,87325.0,31.886,31.9514,31.7645,31.8766,87325.0
2022-07-08 10:00:00,34.11,34.11,33.93,34.09,60753.0,31.8766,31.8766,31.7084,31.8579,60753.0
2022-07-08 10:05:00,34.09,34.09,33.92,33.96,55795.0,31.8579,31.8579,31.6991,31.7364,55795.0
2022-07-08 10:10:00,33.95,34.22,33.88,34.19,86757.0,31.7271,31.9794,31.6617,31.9514,86757.0
2022-07-08 10:15:00,34.19,34.23,34.04,34.21,59574.0,31.9514,31.9888,31.8112,31.9701,59574.0
2022-07-08 10:20:00,34.19,34.3,34.13,34.29,40168.0,31.9514,32.0542,31.8953,32.0448,40168.0
2022-07-08 10:25:00,34.29,34.55,34.29,34.43,97037.0,32.0448,32.2878,32.0448,32.1757,97037.0
2022-07-08 10:30:00,34.43,34.46,34.34,34.38,76524.0,32.1757,32.2037,32.0916,32.1289,76524.0
2022-07-08 10:35:00,34.39,34.53,34.35,34.4,84747.0,32.1383,32.2691,32.1009,32.1476,84747.0
2022-07-08 10:40:00,34.43,34.65,34.4,34.65,96167.0,32.1757,32.3813,32.1476,32.3813,96167.0
2022-07-08 10:45:00,34.65,34.78,34.62,34.77,128085.0,32.3813,32.5027,32.3532,32.4934,128085.0
2022-07-08 10:50:00,34.77,34.82,34.63,34.63,195793.0,32.4934,32.5401,32.3626,32.3626,195793.0
2022-07-08 10:55:00,34.62,34.64,34.52,34.59,84589.0,32.3532,32.3719,32.2598,32.3252,84589.0
2022-07-08 11:00:00,34.6,34.65,34.47,34.52,92490.0,32.3345,32.3813,32.213,32.2598,92490.0
2022-07-08 11:05:00,34.52,34.56,34.38,34.52,53621.0,32.2598,32.2972,32.1289,32.2598,53621.0
2022-07-08 11:10:00,34.5,34.57,34.44,34.5,51908.0,32.2411,32.3065,32.185,32.2411,51908.0
2022-07-08 11:15:00,34.49,34.52,34.41,34.46,45910.0,32.2317,32.2598,32.157,32.2037,45910.0
2022-07-08 11:20:00,34.46,34.57,34.46,34.52,52667.0,32.2037,32.3065,32.2037,32.2598,52667.0
2022-07-08 11:25:00,34.52,34.65,34.51,34.64,50602.0,32.2598,32.3813,32.2504,32.3719,50602.0
2022-07-08 11:30:00,34.64,34.74,34.6,34.63,70651.0,32.3719,32.4654,32.3345,32.3626,70651.0
2022-07-08 11:35:00,34.62,34.67,34.58,34.62,57381.0,32.3532,32.4,32.3158,32.3532,57381.0
2022-07-08 11:40:00,34.63,34.67,34.54,34.56,39337.0,32.3626,32.4,32.2785,32.2972,39337.0
2022-07-08 11:45:00,34.56,34.58,34.51,34.56,57471.0,32.2972,32.3158,32.2504,32.2972,57471.0
2022-07-08 11:50:00,34.56,34.63,34.54,34.55,26891.0,32.2972,32.3626,32.2785,32.2878,26891.0
2022-07-08 11:55:00,34.55,34.59,34.52,34.59,33556.0,32.2878,32.3252,32.2598,32.3252,33556.0
2022-07-08 12:00:00,34.59,34.64,34.51,34.52,43767.0,32.3252,32.3719,32.2504,32.2598,43767.0
2022-07-08 12:05:00,34.52,34.53,34.45,34.47,36356.0,32.2598,32.2691,32.1944,32.213,36356.0
2022-07-08 12:10:00,34.47,34.57,34.46,34.56,36658.0,32.213,32.3065,32.2037,32.2972,36658.0
2022-07-08 12:15:00,34.56,34.6,34.52,34.59,42256.0,32.2972,32.3345,32.2598,32.3252,42256.0
2022-07-08 12:20:00,34.59,34.62,34.42,34.44,60349.0,32.3252,32.3532,32.1663,32.185,60349.0
2022-07-08 12:25:00,34.45,34.47,34.36,34.37,29255.0,32.1944,32.213,32.1102,32.1196,29255.0
2022-07-08 12:30:00,34.37,34.37,34.27,34.29,29616.0,32.1196,32.1196,32.0261,32.0448,29616.0
2022-07-08 12:35:00,34.28,34.39,34.27,34.29,90972.0,32.0355,32.1383,32.0261,32.0448,90972.0
2022-07-08 12:40:00,34.29,34.37,34.26,34.37,20503.0,32.0448,32.1196,32.0168,32.1196,20503.0
2022-07-08 12:45:00,34.37,34.39,34.31,34.37,39532.0,32.1196,32.1383,32.0635,32.1196,39532.0
2022-07-08 12:50:00,34.37,34.4,34.28,34.29,50128.0,32.1196,32.1476,32.0355,32.0448,50128.0
2022-07-08 12:55:00,34.3,34.35,34.24,34.28,74368.0,32.0542,32.1009,31.9981,32.0355,74368.0
2022-07-08 13:00:00,34.29,34.29,34.18,34.2,43210.0,32.0448,32.0448,31.942,31.9607,43210.0
2022-07-08 13:05:00,34.21,34.23,34.18,34.21,27763.0,31.9701,31.9888,31.942,31.9701,27763.0
2022-07-08 13:10:00,34.21,34.43,34.21,34.4,80046.0,31.9701,32.1757,31.9701,32.1476,80046.0
2022-07-08 13:15:00,34.4,34.45,34.26,34.27,111939.0,32.1476,32.1944,32.0168,32.0261,111939.0
2022-07-08 13:20:00,34.27,34.28,34.24,34.24,19966.0,32.0261,32.0355,31.9981,31.9981,19966.0
2022-07-08 13:25:00,34.24,34.33,34.24,34.33,39994.0,31.9981,32.0822,31.9981,32.0822,39994.0
2022-07-08 13:30:00,34.32,34.45,34.32,34.39,105187.0,32.0729,32.1944,32.0729,32.1383,105187.0
2022-07-08 13:35:00,34.39,34.43,34.31,34.33,56090.0,32.1383,32.1757,32.0635,32.0822,56090.0
2022-07-08 13:40:00,34.33,34.38,34.31,34.35,70305.0,32.0822,32.1289,32.0635,32.1009,70305.0
2022-07-08 13:45:00,34.34,34.53,34.32,34.49,235681.0,32.0916,32.2691,32.0729,32.2317,235681.0
2022-07-08 13:50:00,34.49,34.54,34.46,34.47,54823.0,32.2317,32.2785,32.2037,32.213,54823.0
2022-07-08 13:55:00,34.48,34.51,34.37,34.4,35711.0,32.2224,32.2504,32.1196,32.1476,35711.0
2022-07-08 14:00:00,34.41,34.5,34.38,34.45,49168.0,32.157,32.2411,32.1289,32.1944,49168.0
2022-07-08 14:05:00,34.46,34.49,34.41,34.44,42377.0,32.2037,32.2317,32.157,32.185,42377.0
2022-07-08 14:10:00,34.43,34.47,34.42,34.46,23617.0,32.1757,32.213,32.1663,32.2037,23617.0
2022-07-08 14:15:00,34.46,34.49,34.44,34.45,29776.0,32.2037,32.2317,32.185,32.1944,29776.0
2022-07-08 14:20:00,34.44,34.49,34.41,34.48,64378.0,32.185,32.2317,32.157,32.2224,64378.0
2022-07-08 14:25:00,34.48,34.54,34.46,34.53,48703.0,32.2224,32.2785,32.2037,32.2691,48703.0
2022-07-08 14:30:00,34.53,34.55,34.51,34.52,86645.0,32.2691,32.2878,32.2504,32.2598,86645.0
2022-07-08 14:35:00,34.52,34.53,34.46,34.47,47531.0,32.2598,32.2691,32.2037,32.213,47531.0
2022-07-08 14:40:00,34.47,34.58,34.46,34.54,184817.0,32.213,32.3158,32.2037,32.2785,184817.0
2022-07-08 14:45:00,34.53,34.54,34.43,34.45,47156.0,32.2691,32.2785,32.1757,32.1944,47156.0
2022-07-08 14:50:00,34.45,34.47,34.4,34.41,36355.0,32.1944,32.213,32.1476,32.157,36355.0
2022-07-08 14:55:00,34.41,34.51,34.39,34.5,42491.0,32.157,32.2504,32.1383,32.2411,42491.0
2022-07-08 15:00:00,34.5,34.56,34.46,34.55,85964.0,32.2411,32.2972,32.2037,32.2878,85964.0
2022-07-08 15:05:00,34.56,34.57,34.43,34.43,213487.0,32.2972,32.3065,32.1757,32.1757,213487.0
2022-07-08 15:10:00,34.44,34.56,34.43,34.55,109809.0,32.185,32.2972,32.1757,32.2878,109809.0
2022-07-08 15:15:00,34.55,34.56,34.47,34.5,69118.0,32.2878,32.2972,32.213,32.2411,69118.0
2022-07-08 15:20:00,34.51,34.55,34.45,34.45,89897.0,32.2504,32.2878,32.1944,32.1944,89897.0
2022-07-08 15:25:00,34.45,34.59,34.42,34.59,85945.0,32.1944,32.3252,32.1663,32.3252,85945.0
2022-07-08 15:30:00,34.58,34.59,34.44,34.47,121960.0,32.3158,32.3252,32.185,32.213,121960.0
2022-07-08 15:35:00,34.47,34.5,34.41,34.46,111011.0,32.213,32.2411,32.157,32.2037,111011.0
2022-07-08 15:40:00,34.46,34.54,34.45,34.52,107594.0,32.2037,32.2785,32.1944,32.2598,107594.0
2022-07-08 15:45:00,34.51,34.52,34.45,34.49,207766.0,32.2504,32.2598,32.1944,32.2317,207766.0
2022-07-08 15:50:00,34.5,34.52,34.44,34.48,395905.0,32.2411,32.2598,32.185,32.2224,395905.0
2022-07-08 15:55:00,34.48,34.5,34.3,34.33,654982.0,32.2224,32.2411,32.0542,32.0822,654982.0
2022-07-11 09:30:00,33.62,33.97,33.46,33.73,248797.0,31.4187,31.7458,31.2692,31.5215,248797.0
2022-07-11 09:35:00,33.73,33.78,33.45,33.66,112620.0,31.5215,31.5682,31.2598,31.4561,112620.0
2022-07-11 09:40:00,33.68,33.68,33.39,33.65,125780.0,31.4748,31.4748,31.2038,31.4467,125780.0
2022-07-11 09:45:00,33.65,33.69,33.18,33.28,113462.0,31.4467,31.4841,31.0075,31.101,113462.0
2022-07-11 09:50:00,33.27,33.46,33.21,33.45,83115.0,31.0916,31.2692,31.0355,31.2598,83115.0
2022-07-11 09:55:00,33.44,33.87,33.43,33.77,109401.0,31.2505,31.6523,31.2411,31.5589,109401.0
2022-07-11 10:00:00,33.78,33.82,33.65,33.73,63596.0,31.5682,31.6056,31.4467,31.5215,63596.0
2022-07-11 10:05:00,33.72,33.73,33.36,33.48,100013.0,31.5122,31.5215,31.1757,31.2879,100013.0
2022-07-11 10:10:00,33.45,33.53,33.33,33.34,72068.0,31.2598,31.3346,31.1477,31.157,72068.0
2022-07-11 10:15:00,33.33,33.38,33.17,33.18,66301.0,31.1477,31.1944,30.9982,31.0075,66301.0
2022-07-11 10:20:00,33.18,33.29,33.13,33.29,75784.0,31.0075,31.1103,30.9608,31.1103,75784.0
2022-07-11 10:25:00,33.27,33.32,33.09,33.18,67124.0,31.0916,31.1383,30.9234,31.0075,67124.0
2022-07-11 10:30:00,33.18,33.28,33.11,33.27,77383.0,31.0075,31.101,30.9421,31.0916,77383.0
2022-07-11 10:35:00,33.27,33.33,33.12,33.33,67564.0,31.0916,31.1477,30.9514,31.1477,67564.0
2022-07-11 10:40:00,33.32,33.34,33.19,33.24,55056.0,31.1383,31.157,31.0169,31.0636,55056.0
2022-07-11 10:45:00,33.23,33.31,33.18,33.25,146633.0,31.0542,31.129,31.0075,31.0729,146633.0
2022-07-11 10:50:00,33.25,33.35,33.19,33.34,64007.0,31.0729,31.1664,31.0169,31.157,64007.0
2022-07-11 10:55:00,33.35,33.4,33.18,33.19,87720.0,31.1664,31.2131,31.0075,31.0169,87720.0
2022-07-11 11:00:00,33.18,33.26,33.15,33.2,110593.0,31.0075,31.0823,30.9795,31.0262,110593.0
2022-07-11 11:05:00,33.2,33.2,33.1,33.1,80546.0,31.0262,31.0262,30.9327,30.9327,80546.0
2022-07-11 11:10:00,33.09,33.16,33.08,33.09,49278.0,30.9234,30.9888,30.9141,30.9234,49278.0
2022-07-11 11:15:00,33.12,33.34,33.12,33.24,116626.0,30.9514,31.157,30.9514,31.0636,116626.0
2022-07-11 11:20:00,33.24,33.3,33.2,33.25,56084.0,31.0636,31.1197,31.0262,31.0729,56084.0
2022-07-11 11:25:00,33.24,33.45,33.24,33.45,156906.0,31.0636,31.2598,31.0636,31.2598,156906.0
2022-07-11 11:30:00,33.45,33.56,33.37,33.53,163053.0,31.2598,31.3626,31.1851,31.3346,163053.0
2022-07-11 11:35:00,33.53,33.6,33.47,33.49,116378.0,31.3346,31.4,31.2785,31.2972,116378.0
2022-07-11 11:40:00,33.49,33.6,33.48,33.55,124268.0,31.2972,31.4,31.2879,31.3533,124268.0
2022-07-11 11:45:00,33.55,33.6,33.48,33.53,83149.0,31.3533,31.4,31.2879,31.3346,83149.0
2022-07-11 11:50:00,33.53,33.62,33.52,33.56,51842.0,31.3346,31.4187,31.3252,31.3626,51842.0
2022-07-11 11:55:00,33.56,33.61,33.51,33.59,43348.0,31.3626,31.4094,31.3159,31.3907,43348.0
2022-07-11 12:00:00,33.59,33.6,33.49,33.5,40244.0,31.3907,31.4,31.2972,31.3066,40244.0
2022-07-11 12:05:00,33.49,33.49,33.36,33.44,48038.0,31.2972,31.2972,31.1757,31.2505,48038.0
2022-07-11 12:10:00,33.43,33.45,33.37,33.43,41476.0,31.2411,31.2598,31.1851,31.2411,41476.0
2022-07-11 12:15:00,33.42,33.42,33.35,33.36,35385.0,31.2318,31.2318,31.1664,31.1757,35385.0
2022-07-11 12:20:00,33.36,33.38,33.33,33.37,44706.0,31.1757,31.1944,31.1477,31.1851,44706.0
2022-07-11 12:25:00,33.37,33.43,33.32,33.41,48526.0,31.1851,31.2411,31.1383,31.2225,48526.0
2022-07-11 12:30:00,33.4,33.41,33.33,33.39,35241.0,31.2131,31.2225,31.1477,31.2038,35241.0
2022-07-11 12:35:00,33.39,33.51,33.37,33.51,99977.0,31.2038,31.3159,31.1851,31.3159,99977.0
2022-07-11 12:40:00,33.51,33.63,33.49,33.6,66747.0,31.3159,31.428,31.2972,31.4,66747.0
2022-07-11 12:45:00,33.6,33.61,33.54,33.56,46813.0,31.4,31.4094,31.3439,31.3626,46813.0
2022-07-11 12:50:00,33.57,33.57,33.48,33.54,51502.0,31.372,31.372,31.2879,31.3439,51502.0
2022-07-11 12:55:00,33.54,33.61,33.53,33.53,47661.0,31.3439,31.4094,31.3346,31.3346,47661.0
2022-07-11 13:00:00,33.53,33.66,33.52,33.61,64960.0,31.3346,31.4561,31.3252,31.4094,64960.0
2022-07-11 13:05:00,33.61,33.63,33.55,33.63,64619.0,31.4094,31.428,31.3533,31.428,64619.0
2022-07-11 13:10:00,33.62,33.66,33.59,33.65,66784.0,31.4187,31.4561,31.3907,31.4467,66784.0
2022-07-11 13:15:00,33.65,33.73,33.62,33.7,75296.0,31.4467,31.5215,31.4187,31.4935,75296.0
2022-07-11 13:20:00,33.7,33.74,33.68,33.71,49347.0,31.4935,31.5308,31.4748,31.5028,49347.0
2022-07-11 13:25:00,33.7,33.75,33.67,33.74,37600.0,31.4935,31.5402,31.4654,31.5308,37600.0
2022-07-11 13:30:00,33.74,33.83,33.65,33.77,123201.0,31.5308,31.615,31.4467,31.5589,123201.0
2022-07-11 13:35:00,33.76,33.77,33.69,33.71,54579.0,31.5495,31.5589,31.4841,31.5028,54579.0
2022-07-11 13:40:00,33.71,33.76,33.7,33.71,62747.0,31.5028,31.5495,31.4935,31.5028,62747.0
2022-07-11 13:45:00,33.7,33.71,33.63,33.65,46857.0,31.4935,31.5028,31.428,31.4467,46857.0
2022-07-11 13:50:00,33.65,33.65,33.6,33.63,43635.0,31.4467,31.4467,31.4,31.428,43635.0
2022-07-11 13:55:00,33.62,33.64,33.55,33.57,50631.0,31.4187,31.4374,31.3533,31.372,50631.0
2022-07-11 14:00:00,33.57,33.61,33.55,33.6,51565.0,31.372,31.4094,31.3533,31.4,51565.0
2022-07-11 14:05:00,33.59,33.6,33.49,33.5,38023.0,31.3907,31.4,31.2972,31.3066,38023.0
2022-07-11 14:10:00,33.5,33.51,33.39,33.41,48102.0,31.3066,31.3159,31.2038,31.2225,48102.0
2022-07-11 14:15:00,33.4,33.43,33.34,33.36,43893.0,31.2131,31.2411,31.157,31.1757,43893.0
2022-07-11 14:20:00,33.36,33.41,33.32,33.4,55343.0,31.1757,31.2225,31.1383,31.2131,55343.0
2022-07-11 14:25:00,33.4,33.47,33.36,33.44,46774.0,31.2131,31.2785,31.1757,31.2505,46774.0
2022-07-11 14:30:00,33.44,33.44,33.38,33.41,34050.0,31.2505,31.2505,31.1944,31.2225,34050.0
2022-07-11 14:35:00,33.42,33.45,33.41,33.45,34112.0,31.2318,31.2598,31.2225,31.2598,34112.0
2022-07-11 14:40:00,33.44,33.5,33.42,33.49,32435.0,31.2505,31.3066,31.2318,31.2972,32435.0
2022-07-11 14:45:00,33.49,33.51,33.46,33.47,32240.0,31.2972,31.3159,31.2692,31.2785,32240.0
2022-07-11 14:50:00,33.46,33.49,33.4,33.45,44561.0,31.2692,31.2972,31.2131,31.2598,44561.0
2022-07-11 14:55:00,33.45,33.48,33.4,33.41,40073.0,31.2598,31.2879,31.2131,31.2225,40073.0
2022-07-11 15:00:00,33.41,33.52,33.4,33.43,142032.0,31.2225,31.3252,31.2131,31.2411,142032.0
2022-07-11 15:05:00,33.43,33.56,33.42,33.54,84954.0,31.2411,31.3626,31.2318,31.3439,84954.0
2022-07-11 15:10:00,33.53,33.61,33.51,33.53,77553.0,31.3346,31.4094,31.3159,31.3346,77553.0
2022-07-11 15:15:00,33.52,33.54,33.38,33.39,65830.0,31.3252,31.3439,31.1944,31.2038,65830.0
2022-07-11 15:20:00,33.38,33.43,33.37,33.38,65468.0,31.1944,31.2411,31.1851,31.1944,65468.0
2022-07-11 15:25:00,33.38,33.48,33.36,33.45,73561.0,31.1944,31.2879,31.1757,31.2598,73561.0
2022-07-11 15:30:00,33.45,33.49,33.44,33.45,93431.0,31.2598,31.2972,31.2505,31.2598,93431.0
2022-07-11 15:35:00,33.45,33.46,33.35,33.38,182882.0,31.2598,31.2692,31.1664,31.1944,182882.0
2022-07-11 15:40:00,33.39,33.39,33.33,33.35,185021.0,31.2038,31.2038,31.1477,31.1664,185021.0
2022-07-11 15:45:00,33.34,33.4,33.29,33.37,202928.0,31.157,31.2131,31.1103,31.1851,202928.0
2022-07-11 15:50:00,33.36,33.41,33.31,33.41,215466.0,31.1757,31.2225,31.129,31.2225,215466.0
2022-07-11 15:55:00,33.4,33.46,33.33,33.38,641331.0,31.2131,31.2692,31.1477,31.1944,641331.0
2022-07-12 09:30:00,32.17,32.88,32.09,32.66,296312.0,30.0636,30.7272,29.9889,30.5216,296312.0
2022-07-12 09:35:00,32.69,32.95,32.64,32.91,141357.0,30.5496,30.7926,30.5029,30.7552,141357.0
2022-07-12 09:40:00,32.9,33.05,32.58,32.85,195281.0,30.7458,30.886,30.4468,30.6991,195281.0
2022-07-12 09:45:00,32.84,32.88,32.5,32.53,425826.0,30.6898,30.7272,30.372,30.4001,425826.0
2022-07-12 09:50:00,32.52,32.55,32.25,32.47,232232.0,30.3907,30.4188,30.1384,30.344,232232.0
2022-07-12 09:55:00,32.47,32.64,32.35,32.4,198991.0,30.344,30.5029,30.2319,30.2786,198991.0
2022-07-12 10:00:00,32.41,32.41,32.11,32.33,142265.0,30.2879,30.2879,30.0076,30.2132,142265.0
2022-07-12 10:05:00,32.31,32.6,32.31,32.55,210424.0,30.1945,30.4655,30.1945,30.4188,210424.0
2022-07-12 10:10:00,32.54,32.91,32.49,32.89,91107.0,30.4094,30.7552,30.3627,30.7365,91107.0
2022-07-12 10:15:00,32.91,33.08,32.88,32.97,105486.0,30.7552,30.9141,30.7272,30.8113,105486.0
2022-07-12 10:20:00,32.96,33.18,32.9,33.0,342138.0,30.8019,31.0075,30.7458,30.8393,342138.0
2022-07-12 10:25:00,32.99,33.02,32.7,32.77,149109.0,30.83,30.858,30.5589,30.6244,149109.0
2022-07-12 10:30:00,32.76,32.83,32.59,32.73,64276.0,30.615,30.6804,30.4561,30.587,64276.0
2022-07-12 10:35:00,32.7,32.81,32.64,32.73,100488.0,30.5589,30.6617,30.5029,30.587,100488.0
2022-07-12 10:40:00,32.73,32.87,32.68,32.85,146096.0,30.587,30.7178,30.5402,30.6991,146096.0
2022-07-12 10:45:00,32.86,32.9,32.65,32.73,88903.0,30.7085,30.7458,30.5122,30.587,88903.0
2022-07-12 10:50:00,32.72,32.72,32.53,32.53,96971.0,30.5776,30.5776,30.4001,30.4001,96971.0
2022-07-12 10:55:00,32.54,32.62,32.52,32.61,52739.0,30.4094,30.4842,30.3907,30.4748,52739.0
2022-07-12 11:00:00,32.61,32.75,32.52,32.75,133899.0,30.4748,30.6057,30.3907,30.6057,133899.0
2022-07-12 11:05:00,32.75,32.94,32.75,32.91,111497.0,30.6057,30.7832,30.6057,30.7552,111497.0
2022-07-12 11:10:00,32.91,32.93,32.83,32.9,75798.0,30.7552,30.7739,30.6804,30.7458,75798.0
2022-07-12 11:15:00,32.9,32.93,32.79,32.88,58187.0,30.7458,30.7739,30.643,30.7272,58187.0
2022-07-12 11:20:00,32.87,32.92,32.83,32.9,43259.0,30.7178,30.7645,30.6804,30.7458,43259.0
2022-07-12 11:25:00,32.88,32.89,32.75,32.77,73514.0,30.7272,30.7365,30.6057,30.6244,73514.0
2022-07-12 11:30:00,32.77,32.85,32.76,32.82,42645.0,30.6244,30.6991,30.615,30.6711,42645.0
2022-07-12 11:35:00,32.82,32.86,32.77,32.77,72918.0,30.6711,30.7085,30.6244,30.6244,72918.0
2022-07-12 11:40:00,32.77,32.83,32.7,32.81,47624.0,30.6244,30.6804,30.5589,30.6617,47624.0
2022-07-12 11:45:00,32.82,32.84,32.75,32.8,35189.0,30.6711,30.6898,30.6057,30.6524,35189.0
2022-07-12 11:50:00,32.79,32.83,32.71,32.83,30466.0,30.643,30.6804,30.5683,30.6804,30466.0
2022-07-12 11:55:00,32.83,32.86,32.77,32.81,25577.0,30.6804,30.7085,30.6244,30.6617,25577.0
2022-07-12 12:00:00,32.8,32.81,32.63,32.66,47302.0,30.6524,30.6617,30.4935,30.5216,47302.0
2022-07-12 12:05:00,32.66,32.75,32.66,32.67,41027.0,30.5216,30.6057,30.5216,30.5309,41027.0
2022-07-12 12:10:00,32.67,32.83,32.65,32.83,29900.0,30.5309,30.6804,30.5122,30.6804,29900.0
2022-07-12 12:15:00,32.83,32.84,32.69,32.7,50436.0,30.6804,30.6898,30.5496,30.5589,50436.0
2022-07-12 12:20:00,32.7,32.79,32.68,32.78,43249.0,30.5589,30.643,30.5402,30.6337,43249.0
2022-07-12 12:25:00,32.78,32.81,32.73,32.8,44825.0,30.6337,30.6617,30.587,30.6524,44825.0
2022-07-12 12:30:00,32.79,32.81,32.75,32.79,68701.0,30.643,30.6617,30.6057,30.643,68701.0
2022-07-12 12:35:00,32.79,32.81,32.74,32.74,45258.0,30.643,30.6617,30.5963,30.5963,45258.0
2022-07-12 12:40:00,32.74,32.79,32.73,32.74,37778.0,30.5963,30.643,30.587,30.5963,37778.0
2022-07-12 12:45:00,32.74,32.81,32.71,32.77,50131.0,30.5963,30.6617,30.5683,30.6244,50131.0
2022-07-12 12:50:00,32.77,32.78,32.67,32.67,86010.0,30.6244,30.6337,30.5309,30.5309,86010.0
2022-07-12 12:55:00,32.67,32.68,32.61,32.65,66257.0,30.5309,30.5402,30.4748,30.5122,66257.0
2022-07-12 13:00:00,32.66,32.71,32.61,32.67,48824.0,30.5216,30.5683,30.4748,30.5309,48824.0
2022-07-12 13:05:00,32.68,32.78,32.66,32.71,116146.0,30.5402,30.6337,30.5216,30.5683,116146.0
2022-07-12 13:10:00,32.71,32.71,32.58,32.59,37420.0,30.5683,30.5683,30.4468,30.4561,37420.0
2022-07-12 13:15:00,32.58,32.64,32.57,32.59,52416.0,30.4468,30.5029,30.4374,30.4561,52416.0
2022-07-12 13:20:00,32.59,32.72,32.58,32.69,23282.0,30.4561,30.5776,30.4468,30.5496,23282.0
2022-07-12 13:25:00,32.69,32.74,32.66,32.72,23650.0,30.5496,30.5963,30.5216,30.5776,23650.0
2022-07-12 13:30:00,32.72,32.73,32.69,32.73,16124.0,30.5776,30.587,30.5496,30.587,16124.0
2022-07-12 13:35:00,32.72,32.75,32.71,32.75,34651.0,30.5776,30.6057,30.5683,30.6057,34651.0
2022-07-12 13:40:00,32.74,32.79,32.73,32.78,41942.0,30.5963,30.643,30.587,30.6337,41942.0
2022-07-12 13:45:00,32.78,32.81,32.74,32.8,50440.0,30.6337,30.6617,30.5963,30.6524,50440.0
2022-07-12 13:50:00,32.8,32.81,32.73,32.79,53057.0,30.6524,30.6617,30.587,30.643,53057.0
2022-07-12 13:55:00,32.79,32.82,32.76,32.79,38794.0,30.643,30.6711,30.615,30.643,38794.0
2022-07-12 14:00:00,32.79,32.86,32.78,32.84,66227.0,30.643,30.7085,30.6337,30.6898,66227.0
2022-07-12 14:05:00,32.84,32.85,32.74,32.76,50177.0,30.6898,30.6991,30.5963,30.615,50177.0
2022-07-12 14:10:00,32.77,32.84,32.73,32.81,53270.0,30.6244,30.6898,30.587,30.6617,53270.0
2022-07-12 14:15:00,32.81,32.87,32.77,32.84,52341.0,30.6617,30.7178,30.6244,30.6898,52341.0
2022-07-12 14:20:00,32.83,32.89,32.82,32.83,35938.0,30.6804,30.7365,30.6711,30.6804,35938.0
2022-07-12 14:25:00,32.82,32.88,32.79,32.87,44567.0,30.6711,30.7272,30.643,30.7178,44567.0
2022-07-12 14:30:00,32.87,32.89,32.78,32.78,48752.0,30.7178,30.7365,30.6337,30.6337,48752.0
2022-07-12 14:35:00,32.77,32.8,32.74,32.75,32046.0,30.6244,30.6524,30.5963,30.6057,32046.0
2022-07-12 14:40:00,32.75,32.76,32.71,32.73,41494.0,30.6057,30.615,30.5683,30.587,41494.0
2022-07-12 14:45:00,32.73,32.75,32.69,32.73,43228.0,30.587,30.6057,30.5496,30.587,43228.0
2022-07-12 14:50:00,32.73,32.73,32.63,32.64,33647.0,30.587,30.587,30.4935,30.5029,33647.0
2022-07-12 14:55:00,32.64,32.67,32.59,32.61,49349.0,30.5029,30.5309,30.4561,30.4748,49349.0
2022-07-12 15:00:00,32.6,32.6,32.5,32.51,59018.0,30.4655,30.4655,30.372,30.3814,59018.0
2022-07-12 15:05:00,32.51,32.53,32.43,32.47,62196.0,30.3814,30.4001,30.3066,30.344,62196.0
2022-07-12 15:10:00,32.47,32.52,32.44,32.51,59466.0,30.344,30.3907,30.316,30.3814,59466.0
2022-07-12 15:15:00,32.5,32.57,32.47,32.55,73641.0,30.372,30.4374,30.344,30.4188,73641.0
2022-07-12 15:20:00,32.54,32.57,32.48,32.52,98873.0,30.4094,30.4374,30.3533,30.3907,98873.0
2022-07-12 15:25:00,32.51,32.57,32.47,32.47,94503.0,30.3814,30.4374,30.344,30.344,94503.0
2022-07-12 15:30:00,32.47,32.59,32.47,32.52,80893.0,30.344,30.4561,30.344,30.3907,80893.0
2022-07-12 15:35:00,32.52,32.57,32.49,32.55,90834.0,30.3907,30.4374,30.3627,30.4188,90834.0
2022-07-12 15:40:00,32.55,32.62,32.54,32.59,134859.0,30.4188,30.4842,30.4094,30.4561,134859.0
2022-07-12 15:45:00,32.59,32.7,32.59,32.7,210414.0,30.4561,30.5589,30.4561,30.5589,210414.0
2022-07-12 15:50:00,32.7,32.82,32.67,32.73,273589.0,30.5589,30.6711,30.5309,30.587,273589.0
2022-07-12 15:55:00,32.73,32.76,32.68,32.75,407909.0,30.587,30.615,30.5402,30.6057,407909.0
2022-07-13 09:30:00,32.18,32.71,32.15,32.7,330514.0,30.073,30.5683,30.0449,30.5589,330514.0
2022-07-13 09:35:00,32.67,33.03,32.59,32.81,177007.0,30.5309,30.8673,30.4561,30.6617,177007.0
2022-07-13 09:40:00,32.79,32.93,32.74,32.86,364175.0,30.643,30.7739,30.5963,30.7085,364175.0
2022-07-13 09:45:00,32.87,33.19,32.81,32.97,205867.0,30.7178,31.0169,30.6617,30.8113,205867.0
2022-07-13 09:50:00,32.97,33.22,32.97,33.2,145482.0,30.8113,31.0449,30.8113,31.0262,145482.0
2022-07-13 09:55:00,33.2,33.43,32.91,32.92,185169.0,31.0262,31.2411,30.7552,30.7645,185169.0
2022-07-13 10:00:00,32.92,32.94,32.64,32.71,168308.0,30.7645,30.7832,30.5029,30.5683,168308.0
2022-07-13 10:05:00,32.69,32.76,32.44,32.51,76773.0,30.5496,30.615,30.316,30.3814,76773.0
2022-07-13 10:10:00,32.51,32.51,32.21,32.21,361942.0,30.3814,30.3814,30.101,30.101,361942.0
2022-07-13 10:15:00,32.2,32.35,32.16,32.21,176348.0,30.0917,30.2319,30.0543,30.101,176348.0
2022-07-13 10:20:00,32.2,32.28,32.15,32.2,152479.0,30.0917,30.1664,30.0449,30.0917,152479.0
2022-07-13 10:25:00,32.2,32.26,32.08,32.25,73863.0,30.0917,30.1477,29.9795,30.1384,73863.0
2022-07-13 10:30:00,32.25,32.34,32.02,32.22,103592.0,30.1384,30.2225,29.9235,30.1104,103592.0
2022-07-13 10:35:00,32.22,32.37,32.18,32.36,145136.0,30.1104,30.2505,30.073,30.2412,145136.0
2022-07-13 10:40:00,32.34,32.47,32.28,32.45,91538.0,30.2225,30.344,30.1664,30.3253,91538.0
2022-07-13 10:45:00,32.46,32.54,32.4,32.53,122012.0,30.3347,30.4094,30.2786,30.4001,122012.0
2022-07-13 10:50:00,32.54,32.74,32.53,32.69,97730.0,30.4094,30.5963,30.4001,30.5496,97730.0
2022-07-13 10:55:00,32.69,32.77,32.68,32.75,48690.0,30.5496,30.6244,30.5402,30.6057,48690.0
2022-07-13 11:00:00,32.76,32.77,32.67,32.76,48585.0,30.615,30.6244,30.5309,30.615,48585.0
2022-07-13 11:05:00,32.77,32.94,32.77,32.79,104005.0,30.6244,30.7832,30.6244,30.643,104005.0
2022-07-13 11:10:00,32.8,32.92,32.77,32.8,117856.0,30.6524,30.7645,30.6244,30.6524,117856.0
2022-07-13 11:15:00,32.81,32.81,32.62,32.63,54534.0,30.6617,30.6617,30.4842,30.4935,54534.0
2022-07-13 11:20:00,32.63,32.68,32.51,32.54,43893.0,30.4935,30.5402,30.3814,30.4094,43893.0
2022-07-13 11:25:00,32.53,32.54,32.44,32.45,60469.0,30.4001,30.4094,30.316,30.3253,60469.0
2022-07-13 11:30:00,32.44,32.44,32.32,32.35,45620.0,30.316,30.316,30.2038,30.2319,45620.0
2022-07-13 11:35:00,32.34,32.37,32.31,32.34,44773.0,30.2225,30.2505,30.1945,30.2225,44773.0
2022-07-13 11:40:00,32.33,32.45,32.31,32.42,54097.0,30.2132,30.3253,30.1945,30.2973,54097.0
2022-07-13 11:45:00,32.41,32.44,32.29,32.32,161106.0,30.2879,30.316,30.1758,30.2038,161106.0
2022-07-13 11:50:00,32.33,32.42,32.3,32.32,38964.0,30.2132,30.2973,30.1851,30.2038,38964.0
2022-07-13 11:55:00,32.3,32.32,32.26,32.27,35425.0,30.1851,30.2038,30.1477,30.1571,35425.0
2022-07-13 12:00:00,32.28,32.3,32.27,32.28,28498.0,30.1664,30.1851,30.1571,30.1664,28498.0
2022-07-13 12:05:00,32.29,32.44,32.27,32.38,41760.0,30.1758,30.316,30.1571,30.2599,41760.0
2022-07-13 12:10:00,32.34,32.35,32.23,32.28,50458.0,30.2225,30.2319,30.1197,30.1664,50458.0
2022-07-13 12:15:00,32.29,32.32,32.18,32.25,43710.0,30.1758,30.2038,30.073,30.1384,43710.0
2022-07-13 12:20:00,32.25,32.33,32.25,32.33,20365.0,30.1384,30.2132,30.1384,30.2132,20365.0
2022-07-13 12:25:00,32.33,32.33,32.27,32.3,58268.0,30.2132,30.2132,30.1571,30.1851,58268.0
2022-07-13 12:30:00,32.3,32.38,32.28,32.38,127616.0,30.1851,30.2599,30.1664,30.2599,127616.0
2022-07-13 12:35:00,32.38,32.38,32.29,32.32,63309.0,30.2599,30.2599,30.1758,30.2038,63309.0
2022-07-13 12:40:00,32.32,32.35,32.27,32.29,44495.0,30.2038,30.2319,30.1571,30.1758,44495.0
2022-07-13 12:45:00,32.29,32.41,32.29,32.41,45947.0,30.1758,30.2879,30.1758,30.2879,45947.0
2022-07-13 12:50:00,32.41,32.43,32.34,32.41,41745.0,30.2879,30.3066,30.2225,30.2879,41745.0
2022-07-13 12:55:00,32.43,32.43,32.34,32.38,41198.0,30.3066,30.3066,30.2225,30.2599,41198.0
2022-07-13 13:00:00,32.38,32.53,32.35,32.43,137634.0,30.2599,30.4001,30.2319,30.3066,137634.0
2022-07-13 13:05:00,32.44,32.48,32.37,32.41,245413.0,30.316,30.3533,30.2505,30.2879,245413.0
2022-07-13 13:10:00,32.4,32.54,32.39,32.54,60432.0,30.2786,30.4094,30.2692,30.4094,60432.0
2022-07-13 13:15:00,32.54,32.55,32.37,32.38,49834.0,30.4094,30.4188,30.2505,30.2599,49834.0
2022-07-13 13:20:00,32.39,32.43,32.33,32.43,32266.0,30.2692,30.3066,30.2132,30.3066,32266.0
2022-07-13 13:25:00,32.42,32.46,32.39,32.45,45178.0,30.2973,30.3347,30.2692,30.3253,45178.0
2022-07-13 13:30:00,32.46,32.53,32.43,32.52,28507.0,30.3347,30.4001,30.3066,30.3907,28507.0
2022-07-13 13:35:00,32.52,32.53,32.46,32.47,29970.0,30.3907,30.4001,30.3347,30.344,29970.0
2022-07-13 13:40:00,32.47,32.54,32.43,32.52,60150.0,30.344,30.4094,30.3066,30.3907,60150.0
2022-07-13 13:45:00,32.53,32.64,32.52,32.62,103399.0,30.4001,30.5029,30.3907,30.4842,103399.0
2022-07-13 13:50:00,32.61,32.69,32.61,32.61,39649.0,30.4748,30.5496,30.4748,30.4748,39649.0
2022-07-13 13:55:00,32.61,32.69,32.6,32.69,33758.0,30.4748,30.5496,30.4655,30.5496,33758.0
2022-07-13 14:00:00,32.69,32.69,32.46,32.48,95147.0,30.5496,30.5496,30.3347,30.3533,95147.0
2022-07-13 14:05:00,32.48,32.6,32.47,32.52,52569.0,30.3533,30.4655,30.344,30.3907,52569.0
2022-07-13 14:10:00,32.52,32.65,32.5,32.64,72484.0,30.3907,30.5122,30.372,30.5029,72484.0
2022-07-13 14:15:00,32.64,32.64,32.56,32.6,36250.0,30.5029,30.5029,30.4281,30.4655,36250.0
2022-07-13 14:20:00,32.58,32.59,32.52,32.56,36081.0,30.4468,30.4561,30.3907,30.4281,36081.0
2022-07-13 14:25:00,32.55,32.7,32.52,32.69,43501.0,30.4188,30.5589,30.3907,30.5496,43501.0
2022-07-13 14:30:00,32.7,32.77,32.67,32.73,58492.0,30.5589,30.6244,30.5309,30.587,58492.0
2022-07-13 14:35:00,32.73,32.75,32.68,32.74,34470.0,30.587,30.6057,30.5402,30.5963,34470.0
2022-07-13 14:40:00,32.73,32.74,32.68,32.68,32013.0,30.587,30.5963,30.5402,30.5402,32013.0
2022-07-13 14:45:00,32.68,32.72,32.64,32.65,26037.0,30.5402,30.5776,30.5029,30.5122,26037.0
2022-07-13 14:50:00,32.65,32.7,32.57,32.58,36386.0,30.5122,30.5589,30.4374,30.4468,36386.0
2022-07-13 14:55:00,32.57,32.65,32.54,32.65,44533.0,30.4374,30.5122,30.4094,30.5122,44533.0
2022-07-13 15:00:00,32.65,32.69,32.63,32.68,43686.0,30.5122,30.5496,30.4935,30.5402,43686.0
2022-07-13 15:05:00,32.68,32.68,32.54,32.58,60978.0,30.5402,30.5402,30.4094,30.4468,60978.0
2022-07-13 15:10:00,32.58,32.61,32.54,32.58,42229.0,30.4468,30.4748,30.4094,30.4468,42229.0
2022-07-13 15:15:00,32.58,32.61,32.54,32.59,47005.0,30.4468,30.4748,30.4094,30.4561,47005.0
2022-07-13 15:20:00,32.59,32.63,32.57,32.6,47619.0,30.4561,30.4935,30.4374,30.4655,47619.0
2022-07-13 15:25:00,32.6,32.61,32.52,32.54,58489.0,30.4655,30.4748,30.3907,30.4094,58489.0
2022-07-13 15:30:00,32.54,32.57,32.4,32.42,78571.0,30.4094,30.4374,30.2786,30.2973,78571.0
2022-07-13 15:35:00,32.42,32.44,32.4,32.44,41059.0,30.2973,30.316,30.2786,30.316,41059.0
2022-07-13 15:40:00,32.43,32.48,32.38,32.4,62584.0,30.3066,30.3533,30.2599,30.2786,62584.0
2022-07-13 15:45:00,32.39,32.41,32.33,32.36,72265.0,30.2692,30.2879,30.2132,30.2412,72265.0
2022-07-13 15:50:00,32.36,32.36,32.25,32.29,264242.0,30.2412,30.2412,30.1384,30.1758,264242.0
2022-07-13 15:55:00,32.28,32.36,32.26,32.28,318780.0,30.1664,30.2412,30.1477,30.1664,318780.0
2022-07-14 09:30:00,31.0,31.4,30.76,31.24,489782.0,28.9702,29.3441,28.746,29.1945,489782.0
2022-07-14 09:35:00,31.23,31.36,30.89,30.93,343203.0,29.1852,29.3067,28.8674,28.9048,343203.0
2022-07-14 09:40:00,30.94,31.02,30.73,30.82,198553.0,28.9142,28.9889,28.7179,28.802,198553.0
2022-07-14 09:45:00,30.79,30.9,30.66,30.67,221660.0,28.774,28.8768,28.6525,28.6619,221660.0
2022-07-14 09:50:00,30.67,31.02,30.65,30.95,259351.0,28.6619,28.9889,28.6432,28.9235,259351.0
2022-07-14 09:55:00,30.95,31.03,30.83,30.92,418650.0,28.9235,28.9983,28.8114,28.8955,418650.0
2022-07-14 10:00:00,30.92,30.92,30.66,30.66,254065.0,28.8955,28.8955,28.6525,28.6525,254065.0
2022-07-14 10:05:00,30.66,30.78,30.65,30.67,190573.0,28.6525,28.7647,28.6432,28.6619,190573.0
2022-07-14 10:10:00,30.67,30.99,30.65,30.93,559533.0,28.6619,28.9609,28.6432,28.9048,559533.0
2022-07-14 10:15:00,30.93,30.98,30.82,30.92,133764.0,28.9048,28.9516,28.802,28.8955,133764.0
2022-07-14 10:20:00,30.92,30.95,30.79,30.88,187631.0,28.8955,28.9235,28.774,28.8581,187631.0
2022-07-14 10:25:00,30.88,31.09,30.81,31.04,291348.0,28.8581,29.0544,28.7927,29.0076,291348.0
2022-07-14 10:30:00,31.03,31.03,30.75,30.79,150178.0,28.9983,28.9983,28.7366,28.774,150178.0
2022-07-14 10:35:00,30.79,31.04,30.77,31.04,91774.0,28.774,29.0076,28.7553,29.0076,91774.0
2022-07-14 10:40:00,31.04,31.12,30.89,30.93,133489.0,29.0076,29.0824,28.8674,28.9048,133489.0
2022-07-14 10:45:00,30.93,30.97,30.79,30.96,105312.0,28.9048,28.9422,28.774,28.9329,105312.0
2022-07-14 10:50:00,30.97,31.11,30.95,31.1,127098.0,28.9422,29.073,28.9235,29.0637,127098.0
2022-07-14 10:55:00,31.1,31.17,31.02,31.02,98686.0,29.0637,29.1291,28.9889,28.9889,98686.0
2022-07-14 11:00:00,31.02,31.17,30.92,31.07,105219.0,28.9889,29.1291,28.8955,29.0357,105219.0
2022-07-14 11:05:00,31.07,31.14,31.03,31.13,100124.0,29.0357,29.1011,28.9983,29.0917,100124.0
2022-07-14 11:10:00,31.13,31.14,30.95,31.02,60231.0,29.0917,29.1011,28.9235,28.9889,60231.0
2022-07-14 11:15:00,31.02,31.17,30.91,31.11,93898.0,28.9889,29.1291,28.8861,29.073,93898.0
2022-07-14 11:20:00,31.12,31.17,30.98,31.01,83297.0,29.0824,29.1291,28.9516,28.9796,83297.0
2022-07-14 11:25:00,31.01,31.18,30.97,31.17,123053.0,28.9796,29.1385,28.9422,29.1291,123053.0
2022-07-14 11:30:00,31.17,31.22,31.09,31.09,124260.0,29.1291,29.1758,29.0544,29.0544,124260.0
2022-07-14 11:35:00,31.09,31.17,30.97,31.15,108039.0,29.0544,29.1291,28.9422,29.1104,108039.0
2022-07-14 11:40:00,31.15,31.28,31.12,31.27,142090.0,29.1104,29.2319,29.0824,29.2226,142090.0
2022-07-14 11:45:00,31.27,31.34,31.17,31.34,99069.0,29.2226,29.288,29.1291,29.288,99069.0
2022-07-14 11:50:00,31.34,31.42,31.3,31.32,128785.0,29.288,29.3627,29.2506,29.2693,128785.0
2022-07-14 11:55:00,31.32,31.34,31.18,31.2,154904.0,29.2693,29.288,29.1385,29.1572,154904.0
2022-07-14 12:00:00,31.2,31.23,31.03,31.03,74509.0,29.1572,29.1852,28.9983,28.9983,74509.0
2022-07-14 12:05:00,31.03,31.17,31.03,31.12,191226.0,28.9983,29.1291,28.9983,29.0824,191226.0
2022-07-14 12:10:00,31.12,31.2,31.09,31.13,83093.0,29.0824,29.1572,29.0544,29.0917,83093.0
2022-07-14 12:15:00,31.13,31.22,31.07,31.13,69168.0,29.0917,29.1758,29.0357,29.0917,69168.0
2022-07-14 12:20:00,31.13,31.15,30.99,31.0,82216.0,29.0917,29.1104,28.9609,28.9702,82216.0
2022-07-14 12:25:00,30.99,30.99,30.87,30.87,62495.0,28.9609,28.9609,28.8488,28.8488,62495.0
2022-07-14 12:30:00,30.87,30.95,30.84,30.88,69140.0,28.8488,28.9235,28.8207,28.8581,69140.0
2022-07-14 12:35:00,30.88,30.92,30.82,30.9,65802.0,28.8581,28.8955,28.802,28.8768,65802.0
2022-07-14 12:40:00,30.91,30.95,30.85,30.93,60929.0,28.8861,28.9235,28.8301,28.9048,60929.0
2022-07-14 12:45:00,30.92,30.94,30.8,30.8,60860.0,28.8955,28.9142,28.7833,28.7833,60860.0
2022-07-14 12:50:00,30.8,30.92,30.79,30.92,51053.0,28.7833,28.8955,28.774,28.8955,51053.0
2022-07-14 12:55:00,30.92,30.93,30.8,30.83,59165.0,28.8955,28.9048,28.7833,28.8114,59165.0
2022-07-14 13:00:00,30.83,30.88,30.77,30.86,46812.0,28.8114,28.8581,28.7553,28.8394,46812.0
2022-07-14 13:05:00,30.85,30.85,30.79,30.85,74158.0,28.8301,28.8301,28.774,28.8301,74158.0
2022-07-14 13:10:00,30.84,30.85,30.75,30.84,43353.0,28.8207,28.8301,28.7366,28.8207,43353.0
2022-07-14 13:15:00,30.85,31.01,30.83,31.0,77215.0,28.8301,28.9796,28.8114,28.9702,77215.0
2022-07-14 13:20:00,31.0,31.02,30.96,31.02,63666.0,28.9702,28.9889,28.9329,28.9889,63666.0
2022-07-14 13:25:00,31.02,31.05,30.96,30.98,47569.0,28.9889,29.017,28.9329,28.9516,47569.0
2022-07-14 13:30:00,30.99,30.99,30.9,30.91,50100.0,28.9609,28.9609,28.8768,28.8861,50100.0
2022-07-14 13:35:00,30.9,31.02,30.89,31.0,50387.0,28.8768,28.9889,28.8674,28.9702,50387.0
2022-07-14 13:40:00,30.99,31.02,30.93,30.99,53298.0,28.9609,28.9889,28.9048,28.9609,53298.0
2022-07-14 13:45:00,30.99,31.05,30.95,31.04,41010.0,28.9609,29.017,28.9235,29.0076,41010.0
2022-07-14 13:50:00,31.03,31.07,30.95,31.0,39170.0,28.9983,29.0357,28.9235,28.9702,39170.0
2022-07-14 13:55:00,31.01,31.12,30.99,31.12,197719.0,28.9796,29.0824,28.9609,29.0824,197719.0
2022-07-14 14:00:00,31.12,31.15,31.03,31.05,76633.0,29.0824,29.1104,28.9983,29.017,76633.0
2022-07-14 14:05:00,31.05,31.15,31.05,31.08,78177.0,29.017,29.1104,29.017,29.045,78177.0
2022-07-14 14:10:00,31.07,31.1,31.02,31.1,60087.0,29.0357,29.0637,28.9889,29.0637,60087.0
2022-07-14 14:15:00,31.1,31.25,31.1,31.24,87870.0,29.0637,29.2039,29.0637,29.1945,87870.0
2022-07-14 14:20:00,31.25,31.31,31.24,31.26,121658.0,29.2039,29.2599,29.1945,29.2132,121658.0
2022-07-14 14:25:00,31.27,31.32,31.21,31.32,70115.0,29.2226,29.2693,29.1665,29.2693,70115.0
2022-07-14 14:30:00,31.33,31.33,31.27,31.3,54540.0,29.2786,29.2786,29.2226,29.2506,54540.0
2022-07-14 14:35:00,31.29,31.35,31.27,31.34,105750.0,29.2413,29.2973,29.2226,29.288,105750.0
2022-07-14 14:40:00,31.34,31.34,31.18,31.2,76519.0,29.288,29.288,29.1385,29.1572,76519.0
2022-07-14 14:45:00,31.21,31.3,31.2,31.3,53179.0,29.1665,29.2506,29.1572,29.2506,53179.0
2022-07-14 14:50:00,31.3,31.35,31.23,31.25,93258.0,29.2506,29.2973,29.1852,29.2039,93258.0
2022-07-14 14:55:00,31.25,31.33,31.24,31.33,83651.0,29.2039,29.2786,29.1945,29.2786,83651.0
2022-07-14 15:00:00,31.33,31.38,31.27,31.27,77143.0,29.2786,29.3254,29.2226,29.2226,77143.0
2022-07-14 15:05:00,31.27,31.32,31.22,31.23,53949.0,29.2226,29.2693,29.1758,29.1852,53949.0
2022-07-14 15:10:00,31.23,31.34,31.2,31.33,48105.0,29.1852,29.288,29.1572,29.2786,48105.0
2022-07-14 15:15:00,31.33,31.36,31.29,31.34,157862.0,29.2786,29.3067,29.2413,29.288,157862.0
2022-07-14 15:20:00,31.35,31.41,31.32,31.38,88086.0,29.2973,29.3534,29.2693,29.3254,88086.0
2022-07-14 15:25:00,31.38,31.4,31.34,31.4,65465.0,29.3254,29.3441,29.288,29.3441,65465.0
2022-07-14 15:30:00,31.41,31.41,31.33,31.33,68418.0,29.3534,29.3534,29.2786,29.2786,68418.0
2022-07-14 15:35:00,31.32,31.33,31.23,31.25,142485.0,29.2693,29.2786,29.1852,29.2039,142485.0
2022-07-14 15:40:00,31.24,31.27,31.19,31.27,162932.0,29.1945,29.2226,29.1478,29.2226,162932.0
2022-07-14 15:45:00,31.27,31.3,31.23,31.29,266557.0,29.2226,29.2506,29.1852,29.2413,266557.0
2022-07-14 15:50:00,31.28,31.36,31.28,31.3,287826.0,29.2319,29.3067,29.2319,29.2506,287826.0
2022-07-14 15:55:00,31.3,31.44,31.25,31.33,606310.0,29.2506,29.3814,29.2039,29.2786,606310.0
2022-07-15 09:30:00,32.06,32.21,31.5,31.52,398716.0,29.9608,30.101,29.4375,29.4562,398716.0
2022-07-15 09:35:00,31.52,31.65,31.34,31.48,173516.0,29.4562,29.5777,29.288,29.4188,173516.0
2022-07-15 09:40:00,31.49,31.82,31.35,31.74,197542.0,29.4282,29.7366,29.2973,29.6618,197542.0
2022-07-15 09:45:00,31.74,31.96,31.72,31.79,449574.0,29.6618,29.8674,29.6431,29.7085,449574.0
2022-07-15 09:50:00,31.78,31.78,31.57,31.78,161689.0,29.6992,29.6992,29.5029,29.6992,161689.0
2022-07-15 09:55:00,31.79,31.94,31.74,31.81,141366.0,29.7085,29.8487,29.6618,29.7272,141366.0
2022-07-15 10:00:00,31.83,32.13,31.81,31.96,233236.0,29.7459,30.0263,29.7272,29.8674,233236.0
2022-07-15 10:05:00,31.96,32.04,31.83,31.94,74024.0,29.8674,29.9422,29.7459,29.8487,74024.0
2022-07-15 10:10:00,31.94,32.02,31.88,31.93,108415.0,29.8487,29.9235,29.7926,29.8394,108415.0
2022-07-15 10:15:00,31.94,31.97,31.81,31.86,143528.0,29.8487,29.8767,29.7272,29.7739,143528.0
2022-07-15 10:20:00,31.86,32.23,31.82,32.19,179253.0,29.7739,30.1197,29.7366,30.0823,179253.0
2022-07-15 10:25:00,32.19,32.29,32.09,32.29,115284.0,30.0823,30.1758,29.9889,30.1758,115284.0
2022-07-15 10:30:00,32.29,32.36,32.2,32.24,127391.0,30.1758,30.2412,30.0917,30.1291,127391.0
2022-07-15 10:35:00,32.23,32.28,31.99,32.02,70150.0,30.1197,30.1664,29.8954,29.9235,70150.0
2022-07-15 10:40:00,32.03,32.15,31.94,31.95,123940.0,29.9328,30.0449,29.8487,29.858,123940.0
2022-07-15 10:45:00,31.95,32.05,31.87,31.9,107783.0,29.858,29.9515,29.7833,29.8113,107783.0
2022-07-15 10:50:00,31.9,32.02,31.87,32.01,128224.0,29.8113,29.9235,29.7833,29.9141,128224.0
2022-07-15 10:55:00,32.01,32.1,31.97,32.0,224753.0,29.9141,29.9982,29.8767,29.9048,224753.0
2022-07-15 11:00:00,31.99,32.05,31.9,31.93,86815.0,29.8954,29.9515,29.8113,29.8394,86815.0
2022-07-15 11:05:00,31.93,32.12,31.92,32.12,104295.0,29.8394,30.0169,29.83,30.0169,104295.0
2022-07-15 11:10:00,32.13,32.14,31.95,31.98,121779.0,30.0263,30.0356,29.858,29.8861,121779.0
2022-07-15 11:15:00,31.98,32.03,31.91,31.94,63639.0,29.8861,29.9328,29.8207,29.8487,63639.0
2022-07-15 11:20:00,31.94,32.03,31.91,31.95,46605.0,29.8487,29.9328,29.8207,29.858,46605.0
2022-07-15 11:25:00,31.95,32.07,31.95,32.06,42585.0,29.858,29.9702,29.858,29.9608,42585.0
2022-07-15 11:30:00,32.05,32.1,31.95,32.01,71911.0,29.9515,29.9982,29.858,29.9141,71911.0
2022-07-15 11:35:00,32.02,32.04,31.97,31.99,45369.0,29.9235,29.9422,29.8767,29.8954,45369.0
2022-07-15 11:40:00,32.0,32.03,31.91,32.01,79446.0,29.9048,29.9328,29.8207,29.9141,79446.0
2022-07-15 11:45:00,32.01,32.05,31.96,31.96,40766.0,29.9141,29.9515,29.8674,29.8674,40766.0
2022-07-15 11:50:00,31.96,32.0,31.94,31.95,29958.0,29.8674,29.9048,29.8487,29.858,29958.0
2022-07-15 11:55:00,31.94,31.97,31.88,31.89,40615.0,29.8487,29.8767,29.7926,29.802,40615.0
2022-07-15 12:00:00,31.9,31.93,31.79,31.8,44649.0,29.8113,29.8394,29.7085,29.7179,44649.0
2022-07-15 12:05:00,31.79,31.86,31.77,31.82,88939.0,29.7085,29.7739,29.6898,29.7366,88939.0
2022-07-15 12:10:00,31.82,31.88,31.81,31.85,39895.0,29.7366,29.7926,29.7272,29.7646,39895.0
2022-07-15 12:15:00,31.85,31.94,31.84,31.93,55185.0,29.7646,29.8487,29.7552,29.8394,55185.0
2022-07-15 12:20:00,31.94,31.95,31.75,31.76,42637.0,29.8487,29.858,29.6711,29.6805,42637.0
2022-07-15 12:25:00,31.77,31.82,31.76,31.81,31529.0,29.6898,29.7366,29.6805,29.7272,31529.0
2022-07-15 12:30:00,31.81,31.83,31.73,31.81,68522.0,29.7272,29.7459,29.6524,29.7272,68522.0
2022-07-15 12:35:00,31.83,31.89,31.82,31.88,91852.0,29.7459,29.802,29.7366,29.7926,91852.0
2022-07-15 12:40:00,31.88,31.94,31.86,31.89,63660.0,29.7926,29.8487,29.7739,29.802,63660.0
2022-07-15 12:45:00,31.89,32.0,31.89,31.97,213396.0,29.802,29.9048,29.802,29.8767,213396.0
2022-07-15 12:50:00,31.97,32.02,31.94,31.99,74999.0,29.8767,29.9235,29.8487,29.8954,74999.0
2022-07-15 12:55:00,31.99,32.02,31.95,32.02,33689.0,29.8954,29.9235,29.858,29.9235,33689.0
2022-07-15 13:00:00,32.02,32.11,32.02,32.11,35619.0,29.9235,30.0076,29.9235,30.0076,35619.0
2022-07-15 13:05:00,32.11,32.19,32.1,32.16,40267.0,30.0076,30.0823,29.9982,30.0543,40267.0
2022-07-15 13:10:00,32.15,32.2,32.11,32.18,28620.0,30.0449,30.0917,30.0076,30.073,28620.0
2022-07-15 13:15:00,32.18,32.21,32.14,32.2,30759.0,30.073,30.101,30.0356,30.0917,30759.0
2022-07-15 13:20:00,32.2,32.23,32.16,32.2,38257.0,30.0917,30.1197,30.0543,30.0917,38257.0
2022-07-15 13:25:00,32.2,32.23,32.2,32.22,46986.0,30.0917,30.1197,30.0917,30.1104,46986.0
2022-07-15 13:30:00,32.22,32.25,32.18,32.22,70988.0,30.1104,30.1384,30.073,30.1104,70988.0
2022-07-15 13:35:00,32.2,32.22,32.13,32.17,59228.0,30.0917,30.1104,30.0263,30.0636,59228.0
2022-07-15 13:40:00,32.17,32.19,32.09,32.13,46939.0,30.0636,30.0823,29.9889,30.0263,46939.0
2022-07-15 13:45:00,32.13,32.14,32.06,32.12,107183.0,30.0263,30.0356,29.9608,30.0169,107183.0
2022-07-15 13:50:00,32.11,32.17,32.08,32.1,51705.0,30.0076,30.0636,29.9795,29.9982,51705.0
2022-07-15 13:55:00,32.1,32.11,32.07,32.09,24175.0,29.9982,30.0076,29.9702,29.9889,24175.0
2022-07-15 14:00:00,32.09,32.15,32.05,32.15,38983.0,29.9889,30.0449,29.9515,30.0449,38983.0
2022-07-15 14:05:00,32.16,32.18,32.1,32.18,46445.0,30.0543,30.073,29.9982,30.073,46445.0
2022-07-15 14:10:00,32.17,32.22,32.17,32.22,24160.0,30.0636,30.1104,30.0636,30.1104,24160.0
2022-07-15 14:15:00,32.21,32.25,32.2,32.24,33753.0,30.101,30.1384,30.0917,30.1291,33753.0
2022-07-15 14:20:00,32.24,32.28,32.22,32.27,40038.0,30.1291,30.1664,30.1104,30.1571,40038.0
2022-07-15 14:25:00,32.26,32.27,32.14,32.14,37304.0,30.1477,30.1571,30.0356,30.0356,37304.0
2022-07-15 14:30:00,32.13,32.24,32.13,32.22,131796.0,30.0263,30.1291,30.0263,30.1104,131796.0
2022-07-15 14:35:00,32.22,32.24,32.18,32.22,37262.0,30.1104,30.1291,30.073,30.1104,37262.0
2022-07-15 14:40:00,32.23,32.31,32.22,32.3,38022.0,30.1197,30.1945,30.1104,30.1851,38022.0
2022-07-15 14:45:00,32.3,32.32,32.25,32.25,42139.0,30.1851,30.2038,30.1384,30.1384,42139.0
2022-07-15 14:50:00,32.25,32.26,32.21,32.23,34264.0,30.1384,30.1477,30.101,30.1197,34264.0
2022-07-15 14:55:00,32.24,32.25,32.19,32.23,52582.0,30.1291,30.1384,30.0823,30.1197,52582.0
2022-07-15 15:00:00,32.23,32.24,32.16,32.22,46041.0,30.1197,30.1291,30.0543,30.1104,46041.0
2022-07-15 15:05:00,32.22,32.23,32.19,32.23,33525.0,30.1104,30.1197,30.0823,30.1197,33525.0
2022-07-15 15:10:00,32.23,32.26,32.22,32.25,29102.0,30.1197,30.1477,30.1104,30.1384,29102.0
2022-07-15 15:15:00,32.25,32.3,32.24,32.28,77163.0,30.1384,30.1851,30.1291,30.1664,77163.0
2022-07-15 15:20:00,32.28,32.32,32.25,32.25,60769.0,30.1664,30.2038,30.1384,30.1384,60769.0
2022-07-15 15:25:00,32.26,32.3,32.25,32.3,38538.0,30.1477,30.1851,30.1384,30.1851,38538.0
2022-07-15 15:30:00,32.3,32.31,32.21,32.22,75258.0,30.1851,30.1945,30.101,30.1104,75258.0
2022-07-15 15:35:00,32.22,32.28,32.2,32.22,79041.0,30.1104,30.1664,30.0917,30.1104,79041.0
2022-07-15 15:40:00,32.22,32.27,32.21,32.26,121250.0,30.1104,30.1571,30.101,30.1477,121250.0
2022-07-15 15:45:00,32.25,32.27,32.18,32.19,137237.0,30.1384,30.1571,30.073,30.0823,137237.0
2022-07-15 15:50:00,32.19,32.22,32.11,32.15,216103.0,30.0823,30.1104,30.0076,30.0449,216103.0
2022-07-15 15:55:00,32.14,32.32,32.14,32.29,428668.0,30.0356,30.2038,30.0356,30.1758,428668.0
2022-07-18 09:30:00,33.2,33.54,33.16,33.32,327950.0,31.0262,31.3439,30.9888,31.1383,327950.0
2022-07-18 09:35:00,33.33,33.48,33.1,33.48,264291.0,31.1477,31.2879,30.9327,31.2879,264291.0
2022-07-18 09:40:00,33.48,33.53,33.27,33.45,178883.0,31.2879,31.3346,31.0916,31.2598,178883.0
2022-07-18 09:45:00,33.44,33.54,33.06,33.17,153109.0,31.2505,31.3439,30.8954,30.9982,153109.0
2022-07-18 09:50:00,33.19,33.27,33.12,33.24,89646.0,31.0169,31.0916,30.9514,31.0636,89646.0
2022-07-18 09:55:00,33.23,33.28,33.17,33.22,145889.0,31.0542,31.101,30.9982,31.0449,145889.0
2022-07-18 10:00:00,33.22,33.24,33.07,33.13,54103.0,31.0449,31.0636,30.9047,30.9608,54103.0
2022-07-18 10:05:00,33.13,33.28,33.12,33.17,100592.0,30.9608,31.101,30.9514,30.9982,100592.0
2022-07-18 10:10:00,33.16,33.26,33.02,33.1,63401.0,30.9888,31.0823,30.858,30.9327,63401.0
2022-07-18 10:15:00,33.11,33.27,33.1,33.21,97674.0,30.9421,31.0916,30.9327,31.0355,97674.0
2022-07-18 10:20:00,33.2,33.34,33.15,33.27,153990.0,31.0262,31.157,30.9795,31.0916,153990.0
2022-07-18 10:25:00,33.26,33.33,33.13,33.22,107320.0,31.0823,31.1477,30.9608,31.0449,107320.0
2022-07-18 10:30:00,33.21,33.29,33.19,33.22,55247.0,31.0355,31.1103,31.0169,31.0449,55247.0
2022-07-18 10:35:00,33.22,33.32,33.2,33.3,43613.0,31.0449,31.1383,31.0262,31.1197,43613.0
2022-07-18 10:40:00,33.3,33.45,33.29,33.44,71207.0,31.1197,31.2598,31.1103,31.2505,71207.0
2022-07-18 10:45:00,33.44,33.46,33.35,33.46,51201.0,31.2505,31.2692,31.1664,31.2692,51201.0
2022-07-18 10:50:00,33.47,33.54,33.39,33.52,140252.0,31.2785,31.3439,31.2038,31.3252,140252.0
2022-07-18 10:55:00,33.54,33.55,33.34,33.41,110205.0,31.3439,31.3533,31.157,31.2225,110205.0
2022-07-18 11:00:00,33.41,33.41,33.21,33.21,125188.0,31.2225,31.2225,31.0355,31.0355,125188.0
2022-07-18 11:05:00,33.21,33.26,33.12,33.13,105040.0,31.0355,31.0823,30.9514,30.9608,105040.0
2022-07-18 11:10:00,33.13,33.26,33.09,33.25,61809.0,30.9608,31.0823,30.9234,31.0729,61809.0
2022-07-18 11:15:00,33.25,33.28,33.16,33.23,26006.0,31.0729,31.101,30.9888,31.0542,26006.0
2022-07-18 11:20:00,33.22,33.29,33.19,33.29,28518.0,31.0449,31.1103,31.0169,31.1103,28518.0
2022-07-18 11:25:00,33.29,33.29,33.2,33.22,38937.0,31.1103,31.1103,31.0262,31.0449,38937.0
2022-07-18 11:30:00,33.23,33.26,33.16,33.21,41906.0,31.0542,31.0823,30.9888,31.0355,41906.0
2022-07-18 11:35:00,33.2,33.25,33.17,33.25,34510.0,31.0262,31.0729,30.9982,31.0729,34510.0
2022-07-18 11:40:00,33.24,33.31,33.23,33.28,42694.0,31.0636,31.129,31.0542,31.101,42694.0
2022-07-18 11:45:00,33.28,33.28,33.11,33.13,34650.0,31.101,31.101,30.9421,30.9608,34650.0
2022-07-18 11:50:00,33.14,33.21,33.13,33.19,100610.0,30.9701,31.0355,30.9608,31.0169,100610.0
2022-07-18 11:55:00,33.19,33.22,33.1,33.2,119866.0,31.0169,31.0449,30.9327,31.0262,119866.0
2022-07-18 12:00:00,33.19,33.22,33.17,33.18,18545.0,31.0169,31.0449,30.9982,31.0075,18545.0
2022-07-18 12:05:00,33.17,33.18,33.12,33.17,40080.0,30.9982,31.0075,30.9514,30.9982,40080.0
2022-07-18 12:10:00,33.18,33.19,33.15,33.16,26781.0,31.0075,31.0169,30.9795,30.9888,26781.0
2022-07-18 12:15:00,33.17,33.18,33.14,33.18,43821.0,30.9982,31.0075,30.9701,31.0075,43821.0
2022-07-18 12:20:00,33.18,33.2,33.12,33.15,32628.0,31.0075,31.0262,30.9514,30.9795,32628.0
2022-07-18 12:25:00,33.14,33.16,33.12,33.14,35317.0,30.9701,30.9888,30.9514,30.9701,35317.0
2022-07-18 12:30:00,33.14,33.16,33.04,33.07,48241.0,30.9701,30.9888,30.8767,30.9047,48241.0
2022-07-18 12:35:00,33.07,33.12,33.05,33.1,45753.0,30.9047,30.9514,30.886,30.9327,45753.0
2022-07-18 12:40:00,33.1,33.12,33.08,33.12,52433.0,30.9327,30.9514,30.9141,30.9514,52433.0
2022-07-18 12:45:00,33.12,33.13,33.09,33.13,31432.0,30.9514,30.9608,30.9234,30.9608,31432.0
2022-07-18 12:50:00,33.14,33.2,33.11,33.15,84810.0,30.9701,31.0262,30.9421,30.9795,84810.0
2022-07-18 12:55:00,33.15,33.18,33.04,33.16,163717.0,30.9795,31.0075,30.8767,30.9888,163717.0
2022-07-18 13:00:00,33.16,33.29,33.14,33.28,98982.0,30.9888,31.1103,30.9701,31.101,98982.0
2022-07-18 13:05:00,33.28,33.33,33.26,33.33,54813.0,31.101,31.1477,31.0823,31.1477,54813.0
2022-07-18 13:10:00,33.33,33.41,33.32,33.4,53679.0,31.1477,31.2225,31.1383,31.2131,53679.0
2022-07-18 13:15:00,33.4,33.42,33.31,33.32,82446.0,31.2131,31.2318,31.129,31.1383,82446.0
2022-07-18 13:20:00,33.32,33.46,33.31,33.44,83929.0,31.1383,31.2692,31.129,31.2505,83929.0
2022-07-18 13:25:00,33.44,33.53,33.42,33.52,103247.0,31.2505,31.3346,31.2318,31.3252,103247.0
2022-07-18 13:30:00,33.53,33.57,33.48,33.52,95839.0,31.3346,31.372,31.2879,31.3252,95839.0
2022-07-18 13:35:00,33.52,33.53,33.43,33.5,64689.0,31.3252,31.3346,31.2411,31.3066,64689.0
2022-07-18 13:40:00,33.49,33.51,33.39,33.42,58658.0,31.2972,31.3159,31.2038,31.2318,58658.0
2022-07-18 13:45:00,33.43,33.43,33.33,33.34,37415.0,31.2411,31.2411,31.1477,31.157,37415.0
2022-07-18 13:50:00,33.35,33.36,33.3,33.34,42509.0,31.1664,31.1757,31.1197,31.157,42509.0
2022-07-18 13:55:00,33.34,33.35,33.21,33.26,408659.0,31.157,31.1664,31.0355,31.0823,408659.0
2022-07-18 14:00:00,33.26,33.28,33.16,33.2,135071.0,31.0823,31.101,30.9888,31.0262,135071.0
2022-07-18 14:05:00,33.2,33.2,33.07,33.12,82004.0,31.0262,31.0262,30.9047,30.9514,82004.0
2022-07-18 14:10:00,33.12,33.16,33.09,33.09,51748.0,30.9514,30.9888,30.9234,30.9234,51748.0
2022-07-18 14:15:00,33.08,33.13,33.08,33.1,27662.0,30.9141,30.9608,30.9141,30.9327,27662.0
2022-07-18 14:20:00,33.11,33.16,33.1,33.14,60652.0,30.9421,30.9888,30.9327,30.9701,60652.0
2022-07-18 14:25:00,33.15,33.16,33.06,33.09,74435.0,30.9795,30.9888,30.8954,30.9234,74435.0
2022-07-18 14:30:00,33.09,33.11,33.01,33.07,62638.0,30.9234,30.9421,30.8486,30.9047,62638.0
2022-07-18 14:35:00,33.07,33.19,33.06,33.18,32610.0,30.9047,31.0169,30.8954,31.0075,32610.0
2022-07-18 14:40:00,33.18,33.2,33.11,33.13,51361.0,31.0075,31.0262,30.9421,30.9608,51361.0
2022-07-18 14:45:00,33.12,33.15,33.07,33.08,34350.0,30.9514,30.9795,30.9047,30.9141,34350.0
2022-07-18 14:50:00,33.09,33.16,33.06,33.15,42430.0,30.9234,30.9888,30.8954,30.9795,42430.0
2022-07-18 14:55:00,33.15,33.16,33.06,33.11,36654.0,30.9795,30.9888,30.8954,30.9421,36654.0
2022-07-18 15:00:00,33.09,33.17,33.09,33.16,55315.0,30.9234,30.9982,30.9234,30.9888,55315.0
2022-07-18 15:05:00,33.16,33.23,33.15,33.18,51449.0,30.9888,31.0542,30.9795,31.0075,51449.0
2022-07-18 15:10:00,33.18,33.2,33.14,33.18,58205.0,31.0075,31.0262,30.9701,31.0075,58205.0
2022-07-18 15:15:00,33.18,33.27,33.17,33.25,86179.0,31.0075,31.0916,30.9982,31.0729,86179.0
2022-07-18 15:20:00,33.24,33.28,33.19,33.19,62555.0,31.0636,31.101,31.0169,31.0169,62555.0
2022-07-18 15:25:00,33.19,33.22,33.08,33.09,94152.0,31.0169,31.0449,30.9141,30.9234,94152.0
2022-07-18 15:30:00,33.09,33.1,33.0,33.01,89548.0,30.9234,30.9327,30.8393,30.8486,89548.0
2022-07-18 15:35:00,33.01,33.05,32.97,32.98,189859.0,30.8486,30.886,30.8113,30.8206,189859.0
2022-07-18 15:40:00,32.97,33.06,32.97,33.03,129819.0,30.8113,30.8954,30.8113,30.8673,129819.0
2022-07-18 15:45:00,33.03,33.04,32.9,32.94,323331.0,30.8673,30.8767,30.7458,30.7832,323331.0
2022-07-18 15:50:00,32.93,33.12,32.92,33.11,280191.0,30.7739,30.9514,30.7645,30.9421,280191.0
2022-07-18 15:55:00,33.11,33.18,33.06,33.13,472046.0,30.9421,31.0075,30.8954,30.9608,472046.0
2022-07-19 09:30:00,33.08,33.75,33.08,33.69,355184.0,30.9141,31.5402,30.9141,31.4841,355184.0
2022-07-19 09:35:00,33.72,33.96,33.61,33.93,257717.0,31.5122,31.7364,31.4094,31.7084,257717.0
2022-07-19 09:40:00,33.97,34.07,33.8,33.9,311200.0,31.7458,31.8392,31.5869,31.6804,311200.0
2022-07-19 09:45:00,33.89,34.02,33.47,33.7,224345.0,31.671,31.7925,31.2785,31.4935,224345.0
2022-07-19 09:50:00,33.71,33.78,33.56,33.64,122651.0,31.5028,31.5682,31.3626,31.4374,122651.0
2022-07-19 09:55:00,33.65,33.71,33.51,33.61,109417.0,31.4467,31.5028,31.3159,31.4094,109417.0
2022-07-19 10:00:00,33.62,33.73,33.52,33.66,179672.0,31.4187,31.5215,31.3252,31.4561,179672.0
2022-07-19 10:05:00,33.66,33.66,33.47,33.51,124760.0,31.4561,31.4561,31.2785,31.3159,124760.0
2022-07-19 10:10:00,33.51,33.67,33.46,33.46,90260.0,31.3159,31.4654,31.2692,31.2692,90260.0
2022-07-19 10:15:00,33.47,33.6,33.39,33.6,85111.0,31.2785,31.4,31.2038,31.4,85111.0
2022-07-19 10:20:00,33.6,33.71,33.57,33.66,95093.0,31.4,31.5028,31.372,31.4561,95093.0
2022-07-19 10:25:00,33.66,33.8,33.65,33.65,70410.0,31.4561,31.5869,31.4467,31.4467,70410.0
2022-07-19 10:30:00,33.65,33.76,33.59,33.69,57062.0,31.4467,31.5495,31.3907,31.4841,57062.0
2022-07-19 10:35:00,33.68,33.68,33.52,33.55,87508.0,31.4748,31.4748,31.3252,31.3533,87508.0
2022-07-19 10:40:00,33.55,33.57,33.38,33.39,179994.0,31.3533,31.372,31.1944,31.2038,179994.0
2022-07-19 10:45:00,33.4,33.45,33.35,33.35,96357.0,31.2131,31.2598,31.1664,31.1664,96357.0
2022-07-19 10:50:00,33.35,33.52,33.35,33.46,117201.0,31.1664,31.3252,31.1664,31.2692,117201.0
2022-07-19 10:55:00,33.45,33.47,33.28,33.31,98462.0,31.2598,31.2785,31.101,31.129,98462.0
2022-07-19 11:00:00,33.32,33.35,33.24,33.27,56366.0,31.1383,31.1664,31.0636,31.0916,56366.0
2022-07-19 11:05:00,33.27,33.41,33.23,33.4,50498.0,31.0916,31.2225,31.0542,31.2131,50498.0
2022-07-19 11:10:00,33.4,33.44,33.35,33.38,46262.0,31.2131,31.2505,31.1664,31.1944,46262.0
2022-07-19 11:15:00,33.37,33.4,33.32,33.35,62007.0,31.1851,31.2131,31.1383,31.1664,62007.0
2022-07-19 11:20:00,33.36,33.4,33.3,33.4,117664.0,31.1757,31.2131,31.1197,31.2131,117664.0
2022-07-19 11:25:00,33.4,33.49,33.39,33.47,51055.0,31.2131,31.2972,31.2038,31.2785,51055.0
2022-07-19 11:30:00,33.48,33.61,33.46,33.6,41947.0,31.2879,31.4094,31.2692,31.4,41947.0
2022-07-19 11:35:00,33.61,33.64,33.57,33.63,43512.0,31.4094,31.4374,31.372,31.428,43512.0
2022-07-19 11:40:00,33.62,33.72,33.6,33.72,91448.0,31.4187,31.5122,31.4,31.5122,91448.0
2022-07-19 11:45:00,33.72,33.75,33.57,33.64,71454.0,31.5122,31.5402,31.372,31.4374,71454.0
2022-07-19 11:50:00,33.64,33.72,33.63,33.67,59160.0,31.4374,31.5122,31.428,31.4654,59160.0
2022-07-19 11:55:00,33.66,33.79,33.65,33.78,60836.0,31.4561,31.5776,31.4467,31.5682,60836.0
2022-07-19 12:00:00,33.77,33.77,33.7,33.74,45764.0,31.5589,31.5589,31.4935,31.5308,45764.0
2022-07-19 12:05:00,33.73,33.78,33.7,33.72,29848.0,31.5215,31.5682,31.4935,31.5122,29848.0
2022-07-19 12:10:00,33.72,33.8,33.71,33.77,71778.0,31.5122,31.5869,31.5028,31.5589,71778.0
2022-07-19 12:15:00,33.77,33.84,33.75,33.8,53804.0,31.5589,31.6243,31.5402,31.5869,53804.0
2022-07-19 12:20:00,33.81,33.86,33.78,33.86,48450.0,31.5963,31.643,31.5682,31.643,48450.0
2022-07-19 12:25:00,33.85,33.92,33.84,33.88,83789.0,31.6336,31.6991,31.6243,31.6617,83789.0
2022-07-19 12:30:00,33.88,33.89,33.83,33.87,57895.0,31.6617,31.671,31.615,31.6523,57895.0
2022-07-19 12:35:00,33.86,33.99,33.86,33.98,27238.0,31.643,31.7645,31.643,31.7551,27238.0
2022-07-19 12:40:00,33.98,34.02,33.93,33.94,64725.0,31.7551,31.7925,31.7084,31.7177,64725.0
2022-07-19 12:45:00,33.93,33.97,33.91,33.92,28988.0,31.7084,31.7458,31.6897,31.6991,28988.0
2022-07-19 12:50:00,33.91,33.94,33.88,33.91,26779.0,31.6897,31.7177,31.6617,31.6897,26779.0
2022-07-19 12:55:00,33.91,33.95,33.86,33.94,122417.0,31.6897,31.7271,31.643,31.7177,122417.0
2022-07-19 13:00:00,33.94,34.1,33.93,34.06,237507.0,31.7177,31.8673,31.7084,31.8299,237507.0
2022-07-19 13:05:00,34.06,34.06,33.97,34.02,120180.0,31.8299,31.8299,31.7458,31.7925,120180.0
2022-07-19 13:10:00,34.01,34.02,33.92,33.93,74565.0,31.7832,31.7925,31.6991,31.7084,74565.0
2022-07-19 13:15:00,33.92,33.96,33.87,33.9,65731.0,31.6991,31.7364,31.6523,31.6804,65731.0
2022-07-19 13:20:00,33.9,33.97,33.87,33.95,64862.0,31.6804,31.7458,31.6523,31.7271,64862.0
2022-07-19 13:25:00,33.94,33.98,33.91,33.94,38169.0,31.7177,31.7551,31.6897,31.7177,38169.0
2022-07-19 13:30:00,33.95,34.04,33.94,34.04,60505.0,31.7271,31.8112,31.7177,31.8112,60505.0
2022-07-19 13:35:00,34.05,34.08,33.95,34.06,72365.0,31.8205,31.8486,31.7271,31.8299,72365.0
2022-07-19 13:40:00,34.06,34.07,34.0,34.03,55463.0,31.8299,31.8392,31.7738,31.8019,55463.0
2022-07-19 13:45:00,34.04,34.09,34.01,34.07,54646.0,31.8112,31.8579,31.7832,31.8392,54646.0
2022-07-19 13:50:00,34.07,34.07,33.99,34.04,69675.0,31.8392,31.8392,31.7645,31.8112,69675.0
2022-07-19 13:55:00,34.05,34.07,33.99,34.02,50768.0,31.8205,31.8392,31.7645,31.7925,50768.0
2022-07-19 14:00:00,34.02,34.07,34.01,34.07,40693.0,31.7925,31.8392,31.7832,31.8392,40693.0
2022-07-19 14:05:00,34.07,34.11,34.04,34.1,56037.0,31.8392,31.8766,31.8112,31.8673,56037.0
2022-07-19 14:10:00,34.1,34.12,34.05,34.08,47816.0,31.8673,31.886,31.8205,31.8486,47816.0
2022-07-19 14:15:00,34.07,34.08,34.01,34.04,41818.0,31.8392,31.8486,31.7832,31.8112,41818.0
2022-07-19 14:20:00,34.05,34.05,33.93,33.97,50636.0,31.8205,31.8205,31.7084,31.7458,50636.0
2022-07-19 14:25:00,33.98,34.01,33.92,33.92,54395.0,31.7551,31.7832,31.6991,31.6991,54395.0
2022-07-19 14:30:00,33.91,33.98,33.9,33.91,69953.0,31.6897,31.7551,31.6804,31.6897,69953.0
2022-07-19 14:35:00,33.91,34.01,33.9,33.98,112380.0,31.6897,31.7832,31.6804,31.7551,112380.0
2022-07-19 14:40:00,33.98,34.01,33.9,33.91,101625.0,31.7551,31.7832,31.6804,31.6897,101625.0
2022-07-19 14:45:00,33.91,33.91,33.84,33.88,64784.0,31.6897,31.6897,31.6243,31.6617,64784.0
2022-07-19 14:50:00,33.87,33.92,33.83,33.91,63375.0,31.6523,31.6991,31.615,31.6897,63375.0
2022-07-19 14:55:00,33.92,33.99,33.91,33.98,49133.0,31.6991,31.7645,31.6897,31.7551,49133.0
2022-07-19 15:00:00,34.0,34.0,33.91,33.98,50927.0,31.7738,31.7738,31.6897,31.7551,50927.0
2022-07-19 15:05:00,33.98,34.03,33.97,34.01,68210.0,31.7551,31.8019,31.7458,31.7832,68210.0
2022-07-19 15:10:00,34.01,34.01,33.96,34.0,44213.0,31.7832,31.7832,31.7364,31.7738,44213.0
2022-07-19 15:15:00,34.0,34.01,33.95,33.98,62008.0,31.7738,31.7832,31.7271,31.7551,62008.0
2022-07-19 15:20:00,33.99,34.11,33.96,34.1,215161.0,31.7645,31.8766,31.7364,31.8673,215161.0
2022-07-19 15:25:00,34.11,34.12,34.05,34.09,162189.0,31.8766,31.886,31.8205,31.8579,162189.0
2022-07-19 15:30:00,34.1,34.14,34.01,34.08,138105.0,31.8673,31.9047,31.7832,31.8486,138105.0
2022-07-19 15:35:00,34.08,34.15,34.07,34.13,76981.0,31.8486,31.914,31.8392,31.8953,76981.0
2022-07-19 15:40:00,34.13,34.31,34.13,34.3,138840.0,31.8953,32.0635,31.8953,32.0542,138840.0
2022-07-19 15:45:00,34.3,34.33,34.23,34.27,179515.0,32.0542,32.0822,31.9888,32.0261,179515.0
2022-07-19 15:50:00,34.28,34.34,34.22,34.22,247999.0,32.0355,32.0916,31.9794,31.9794,247999.0
2022-07-19 15:55:00,34.23,34.29,34.18,34.19,520499.0,31.9888,32.0448,31.942,31.9514,520499.0
2022-07-20 09:30:00,33.55,33.82,33.36,33.79,610013.0,31.3533,31.6056,31.1757,31.5776,610013.0
2022-07-20 09:35:00,33.79,33.95,33.65,33.78,224040.0,31.5776,31.7271,31.4467,31.5682,224040.0
2022-07-20 09:40:00,33.77,33.83,33.51,33.52,295663.0,31.5589,31.615,31.3159,31.3252,295663.0
2022-07-20 09:45:00,33.52,33.6,33.43,33.55,405791.0,31.3252,31.4,31.2411,31.3533,405791.0
2022-07-20 09:50:00,33.55,33.86,33.54,33.82,178805.0,31.3533,31.643,31.3439,31.6056,178805.0
2022-07-20 09:55:00,33.82,34.11,33.82,34.04,170202.0,31.6056,31.8766,31.6056,31.8112,170202.0
2022-07-20 10:00:00,34.04,34.05,33.68,33.77,129020.0,31.8112,31.8205,31.4748,31.5589,129020.0
2022-07-20 10:05:00,33.77,33.78,33.49,33.55,61802.0,31.5589,31.5682,31.2972,31.3533,61802.0
2022-07-20 10:10:00,33.55,33.56,33.3,33.34,111890.0,31.3533,31.3626,31.1197,31.157,111890.0
2022-07-20 10:15:00,33.34,33.45,33.26,33.38,77860.0,31.157,31.2598,31.0823,31.1944,77860.0
2022-07-20 10:20:00,33.38,33.48,33.3,33.48,118786.0,31.1944,31.2879,31.1197,31.2879,118786.0
2022-07-20 10:25:00,33.48,33.6,33.43,33.51,78425.0,31.2879,31.4,31.2411,31.3159,78425.0
2022-07-20 10:30:00,33.5,33.67,33.44,33.62,92629.0,31.3066,31.4654,31.2505,31.4187,92629.0
2022-07-20 10:35:00,33.62,33.79,33.61,33.76,82034.0,31.4187,31.5776,31.4094,31.5495,82034.0
2022-07-20 10:40:00,33.75,33.8,33.61,33.79,58688.0,31.5402,31.5869,31.4094,31.5776,58688.0
2022-07-20 10:45:00,33.79,33.99,33.78,33.97,62750.0,31.5776,31.7645,31.5682,31.7458,62750.0
2022-07-20 10:50:00,33.97,34.05,33.88,34.03,77625.0,31.7458,31.8205,31.6617,31.8019,77625.0
2022-07-20 10:55:00,34.02,34.11,34.0,34.11,45221.0,31.7925,31.8766,31.7738,31.8766,45221.0
2022-07-20 11:00:00,34.12,34.12,33.94,33.98,67105.0,31.886,31.886,31.7177,31.7551,67105.0
2022-07-20 11:05:00,33.99,34.04,33.87,34.02,58866.0,31.7645,31.8112,31.6523,31.7925,58866.0
2022-07-20 11:10:00,34.01,34.04,33.96,33.97,66898.0,31.7832,31.8112,31.7364,31.7458,66898.0
2022-07-20 11:15:00,33.96,33.99,33.88,33.93,62227.0,31.7364,31.7645,31.6617,31.7084,62227.0
2022-07-20 11:20:00,33.94,33.94,33.77,33.85,67450.0,31.7177,31.7177,31.5589,31.6336,67450.0
2022-07-20 11:25:00,33.85,33.86,33.79,33.81,42754.0,31.6336,31.643,31.5776,31.5963,42754.0
2022-07-20 11:30:00,33.8,33.81,33.68,33.73,80719.0,31.5869,31.5963,31.4748,31.5215,80719.0
2022-07-20 11:35:00,33.73,33.77,33.68,33.72,108268.0,31.5215,31.5589,31.4748,31.5122,108268.0
2022-07-20 11:40:00,33.71,33.73,33.62,33.72,75520.0,31.5028,31.5215,31.4187,31.5122,75520.0
2022-07-20 11:45:00,33.72,33.84,33.69,33.8,43844.0,31.5122,31.6243,31.4841,31.5869,43844.0
2022-07-20 11:50:00,33.79,33.87,33.76,33.79,68400.0,31.5776,31.6523,31.5495,31.5776,68400.0
2022-07-20 11:55:00,33.79,33.87,33.71,33.81,55149.0,31.5776,31.6523,31.5028,31.5963,55149.0
2022-07-20 12:00:00,33.8,33.81,33.71,33.76,48956.0,31.5869,31.5963,31.5028,31.5495,48956.0
2022-07-20 12:05:00,33.77,33.93,33.76,33.87,55890.0,31.5589,31.7084,31.5495,31.6523,55890.0
2022-07-20 12:10:00,33.87,33.96,33.85,33.87,56633.0,31.6523,31.7364,31.6336,31.6523,56633.0
2022-07-20 12:15:00,33.86,33.93,33.8,33.93,181058.0,31.643,31.7084,31.5869,31.7084,181058.0
2022-07-20 12:20:00,33.94,34.0,33.9,33.91,55250.0,31.7177,31.7738,31.6804,31.6897,55250.0
2022-07-20 12:25:00,33.91,34.06,33.9,34.02,140196.0,31.6897,31.8299,31.6804,31.7925,140196.0
2022-07-20 12:30:00,34.02,34.13,33.99,34.11,93197.0,31.7925,31.8953,31.7645,31.8766,93197.0
2022-07-20 12:35:00,34.11,34.17,34.07,34.1,59097.0,31.8766,31.9327,31.8392,31.8673,59097.0
2022-07-20 12:40:00,34.1,34.12,33.96,33.99,52486.0,31.8673,31.886,31.7364,31.7645,52486.0
2022-07-20 12:45:00,33.99,33.99,33.81,33.82,61470.0,31.7645,31.7645,31.5963,31.6056,61470.0
2022-07-20 12:50:00,33.82,34.0,33.82,33.98,54499.0,31.6056,31.7738,31.6056,31.7551,54499.0
2022-07-20 12:55:00,33.98,34.18,33.97,34.14,60740.0,31.7551,31.942,31.7458,31.9047,60740.0
2022-07-20 13:00:00,34.14,34.14,33.89,33.9,38498.0,31.9047,31.9047,31.671,31.6804,38498.0
2022-07-20 13:05:00,33.89,33.95,33.85,33.92,40838.0,31.671,31.7271,31.6336,31.6991,40838.0
2022-07-20 13:10:00,33.93,33.93,33.76,33.81,38111.0,31.7084,31.7084,31.5495,31.5963,38111.0
2022-07-20 13:15:00,33.8,34.0,33.8,34.0,32124.0,31.5869,31.7738,31.5869,31.7738,32124.0
2022-07-20 13:20:00,34.0,34.02,33.91,33.96,84180.0,31.7738,31.7925,31.6897,31.7364,84180.0
2022-07-20 13:25:00,33.95,33.97,33.86,33.97,46316.0,31.7271,31.7458,31.643,31.7458,46316.0
2022-07-20 13:30:00,33.98,34.0,33.91,33.98,47919.0,31.7551,31.7738,31.6897,31.7551,47919.0
2022-07-20 13:35:00,33.98,33.99,33.9,33.93,38168.0,31.7551,31.7645,31.6804,31.7084,38168.0
2022-07-20 13:40:00,33.93,33.94,33.88,33.92,59733.0,31.7084,31.7177,31.6617,31.6991,59733.0
2022-07-20 13:45:00,33.93,33.93,33.83,33.83,56381.0,31.7084,31.7084,31.615,31.615,56381.0
2022-07-20 13:50:00,33.82,33.87,33.78,33.78,43788.0,31.6056,31.6523,31.5682,31.5682,43788.0
2022-07-20 13:55:00,33.78,33.79,33.66,33.7,102439.0,31.5682,31.5776,31.4561,31.4935,102439.0
2022-07-20 14:00:00,33.69,33.77,33.67,33.7,67253.0,31.4841,31.5589,31.4654,31.4935,67253.0
2022-07-20 14:05:00,33.7,33.78,33.69,33.77,54447.0,31.4935,31.5682,31.4841,31.5589,54447.0
2022-07-20 14:10:00,33.77,33.78,33.7,33.75,46619.0,31.5589,31.5682,31.4935,31.5402,46619.0
2022-07-20 14:15:00,33.74,33.83,33.73,33.82,38532.0,31.5308,31.615,31.5215,31.6056,38532.0
2022-07-20 14:20:00,33.83,33.94,33.82,33.93,39778.0,31.615,31.7177,31.6056,31.7084,39778.0
2022-07-20 14:25:00,33.94,34.04,33.93,34.02,53255.0,31.7177,31.8112,31.7084,31.7925,53255.0
2022-07-20 14:30:00,34.03,34.05,33.91,33.95,83063.0,31.8019,31.8205,31.6897,31.7271,83063.0
2022-07-20 14:35:00,33.95,34.0,33.91,33.98,39018.0,31.7271,31.7738,31.6897,31.7551,39018.0
2022-07-20 14:40:00,33.98,34.05,33.97,34.04,46062.0,31.7551,31.8205,31.7458,31.8112,46062.0
2022-07-20 14:45:00,34.04,34.05,33.98,34.01,58368.0,31.8112,31.8205,31.7551,31.7832,58368.0
2022-07-20 14:50:00,34.01,34.01,33.92,33.92,47380.0,31.7832,31.7832,31.6991,31.6991,47380.0
2022-07-20 14:55:00,33.91,34.07,33.88,34.04,41941.0,31.6897,31.8392,31.6617,31.8112,41941.0
2022-07-20 15:00:00,34.04,34.08,33.96,34.08,40511.0,31.8112,31.8486,31.7364,31.8486,40511.0
2022-07-20 15:05:00,34.08,34.08,33.95,33.98,152995.0,31.8486,31.8486,31.7271,31.7551,152995.0
2022-07-20 15:10:00,33.99,34.09,33.98,34.02,121269.0,31.7645,31.8579,31.7551,31.7925,121269.0
2022-07-20 15:15:00,34.03,34.06,34.0,34.05,70462.0,31.8019,31.8299,31.7738,31.8205,70462.0
2022-07-20 15:20:00,34.06,34.07,33.97,33.98,54459.0,31.8299,31.8392,31.7458,31.7551,54459.0
2022-07-20 15:25:00,33.98,34.08,33.97,34.08,74404.0,31.7551,31.8486,31.7458,31.8486,74404.0
2022-07-20 15:30:00,34.08,34.14,34.04,34.08,205564.0,31.8486,31.9047,31.8112,31.8486,205564.0
2022-07-20 15:35:00,34.07,34.17,34.04,34.15,70836.0,31.8392,31.9327,31.8112,31.914,70836.0
2022-07-20 15:40:00,34.16,34.24,34.1,34.2,78075.0,31.9233,31.9981,31.8673,31.9607,78075.0
2022-07-20 15:45:00,34.2,34.23,34.14,34.2,139664.0,31.9607,31.9888,31.9047,31.9607,139664.0
2022-07-20 15:50:00,34.2,34.25,34.11,34.16,203953.0,31.9607,32.0075,31.8766,31.9233,203953.0
2022-07-20 15:55:00,34.16,34.24,34.13,34.15,422658.0,31.9233,31.9981,31.8953,31.914,422658.0
2022-07-21 09:30:00,32.98,33.23,32.78,32.86,318757.0,30.8206,31.0542,30.6337,30.7085,318757.0
2022-07-21 09:35:00,32.87,32.9,32.62,32.75,228636.0,30.7178,30.7458,30.4842,30.6057,228636.0
2022-07-21 09:40:00,32.74,32.87,32.6,32.65,154339.0,30.5963,30.7178,30.4655,30.5122,154339.0
2022-07-21 09:45:00,32.65,32.85,32.52,32.52,202565.0,30.5122,30.6991,30.3907,30.3907,202565.0
2022-07-21 09:50:00,32.52,32.76,32.5,32.75,151197.0,30.3907,30.615,30.372,30.6057,151197.0
2022-07-21 09:55:00,32.75,33.02,32.7,32.84,237018.0,30.6057,30.858,30.5589,30.6898,237018.0
2022-07-21 10:00:00,32.84,32.92,32.72,32.76,103210.0,30.6898,30.7645,30.5776,30.615,103210.0
2022-07-21 10:05:00,32.75,32.85,32.69,32.69,135903.0,30.6057,30.6991,30.5496,30.5496,135903.0
2022-07-21 10:10:00,32.7,32.73,32.42,32.43,144990.0,30.5589,30.587,30.2973,30.3066,144990.0
2022-07-21 10:15:00,32.43,32.53,32.36,32.48,120396.0,30.3066,30.4001,30.2412,30.3533,120396.0
2022-07-21 10:20:00,32.47,32.49,32.39,32.39,102414.0,30.344,30.3627,30.2692,30.2692,102414.0
2022-07-21 10:25:00,32.39,32.45,32.26,32.32,244659.0,30.2692,30.3253,30.1477,30.2038,244659.0
2022-07-21 10:30:00,32.32,32.62,32.3,32.6,84398.0,30.2038,30.4842,30.1851,30.4655,84398.0
2022-07-21 10:35:00,32.62,32.67,32.48,32.59,135238.0,30.4842,30.5309,30.3533,30.4561,135238.0
2022-07-21 10:40:00,32.59,32.77,32.57,32.77,96147.0,30.4561,30.6244,30.4374,30.6244,96147.0
2022-07-21 10:45:00,32.77,32.78,32.68,32.7,74464.0,30.6244,30.6337,30.5402,30.5589,74464.0
2022-07-21 10:50:00,32.7,32.88,32.69,32.88,155101.0,30.5589,30.7272,30.5496,30.7272,155101.0
2022-07-21 10:55:00,32.87,32.88,32.79,32.84,73857.0,30.7178,30.7272,30.643,30.6898,73857.0
2022-07-21 11:00:00,32.84,32.93,32.82,32.89,56742.0,30.6898,30.7739,30.6711,30.7365,56742.0
2022-07-21 11:05:00,32.89,32.89,32.63,32.63,119062.0,30.7365,30.7365,30.4935,30.4935,119062.0
2022-07-21 11:10:00,32.63,32.64,32.54,32.56,76228.0,30.4935,30.5029,30.4094,30.4281,76228.0
2022-07-21 11:15:00,32.57,32.66,32.53,32.62,57162.0,30.4374,30.5216,30.4001,30.4842,57162.0
2022-07-21 11:20:00,32.61,32.61,32.51,32.52,57969.0,30.4748,30.4748,30.3814,30.3907,57969.0
2022-07-21 11:25:00,32.53,32.61,32.47,32.59,106400.0,30.4001,30.4748,30.344,30.4561,106400.0
2022-07-21 11:30:00,32.61,32.73,32.51,32.7,87783.0,30.4748,30.587,30.3814,30.5589,87783.0
2022-07-21 11:35:00,32.7,32.83,32.66,32.69,199666.0,30.5589,30.6804,30.5216,30.5496,199666.0
2022-07-21 11:40:00,32.69,32.76,32.58,32.61,92762.0,30.5496,30.615,30.4468,30.4748,92762.0
2022-07-21 11:45:00,32.61,32.7,32.6,32.62,102401.0,30.4748,30.5589,30.4655,30.4842,102401.0
2022-07-21 11:50:00,32.63,32.72,32.6,32.71,62548.0,30.4935,30.5776,30.4655,30.5683,62548.0
2022-07-21 11:55:00,32.71,32.76,32.66,32.73,78477.0,30.5683,30.615,30.5216,30.587,78477.0
2022-07-21 12:00:00,32.72,32.72,32.66,32.72,36461.0,30.5776,30.5776,30.5216,30.5776,36461.0
2022-07-21 12:05:00,32.72,32.79,32.67,32.7,61391.0,30.5776,30.643,30.5309,30.5589,61391.0
2022-07-21 12:10:00,32.7,32.73,32.49,32.54,108338.0,30.5589,30.587,30.3627,30.4094,108338.0
2022-07-21 12:15:00,32.54,32.57,32.5,32.56,63534.0,30.4094,30.4374,30.372,30.4281,63534.0
2022-07-21 12:20:00,32.57,32.58,32.5,32.58,57128.0,30.4374,30.4468,30.372,30.4468,57128.0
2022-07-21 12:25:00,32.58,32.66,32.57,32.63,94321.0,30.4468,30.5216,30.4374,30.4935,94321.0
2022-07-21 12:30:00,32.64,32.68,32.59,32.61,75558.0,30.5029,30.5402,30.4561,30.4748,75558.0
2022-07-21 12:35:00,32.61,32.63,32.53,32.59,90909.0,30.4748,30.4935,30.4001,30.4561,90909.0
2022-07-21 12:40:00,32.59,32.62,32.5,32.51,68721.0,30.4561,30.4842,30.372,30.3814,68721.0
2022-07-21 12:45:00,32.5,32.58,32.49,32.58,61056.0,30.372,30.4468,30.3627,30.4468,61056.0
2022-07-21 12:50:00,32.58,32.69,32.56,32.66,242641.0,30.4468,30.5496,30.4281,30.5216,242641.0
2022-07-21 12:55:00,32.66,32.86,32.64,32.84,155608.0,30.5216,30.7085,30.5029,30.6898,155608.0
2022-07-21 13:00:00,32.84,32.87,32.72,32.73,61736.0,30.6898,30.7178,30.5776,30.587,61736.0
2022-07-21 13:05:00,32.73,32.8,32.72,32.74,50284.0,30.587,30.6524,30.5776,30.5963,50284.0
2022-07-21 13:10:00,32.75,32.77,32.71,32.73,75471.0,30.6057,30.6244,30.5683,30.587,75471.0
2022-07-21 13:15:00,32.73,32.83,32.7,32.75,75888.0,30.587,30.6804,30.5589,30.6057,75888.0
2022-07-21 13:20:00,32.74,32.8,32.7,32.74,117788.0,30.5963,30.6524,30.5589,30.5963,117788.0
2022-07-21 13:25:00,32.74,32.77,32.69,32.7,94657.0,30.5963,30.6244,30.5496,30.5589,94657.0
2022-07-21 13:30:00,32.7,32.75,32.64,32.7,170601.0,30.5589,30.6057,30.5029,30.5589,170601.0
2022-07-21 13:35:00,32.7,32.79,32.68,32.73,109838.0,30.5589,30.643,30.5402,30.587,109838.0
2022-07-21 13:40:00,32.73,32.84,32.73,32.82,64332.0,30.587,30.6898,30.587,30.6711,64332.0
2022-07-21 13:45:00,32.82,32.85,32.73,32.75,82612.0,30.6711,30.6991,30.587,30.6057,82612.0
2022-07-21 13:50:00,32.75,32.77,32.71,32.75,194540.0,30.6057,30.6244,30.5683,30.6057,194540.0
2022-07-21 13:55:00,32.75,32.8,32.73,32.76,163690.0,30.6057,30.6524,30.587,30.615,163690.0
2022-07-21 14:00:00,32.76,32.79,32.72,32.79,314706.0,30.615,30.643,30.5776,30.643,314706.0
2022-07-21 14:05:00,32.79,32.79,32.73,32.74,101244.0,30.643,30.643,30.587,30.5963,101244.0
2022-07-21 14:10:00,32.75,32.79,32.69,32.79,90663.0,30.6057,30.643,30.5496,30.643,90663.0
2022-07-21 14:15:00,32.79,32.83,32.75,32.82,74037.0,30.643,30.6804,30.6057,30.6711,74037.0
2022-07-21 14:20:00,32.82,32.95,32.77,32.92,151786.0,30.6711,30.7926,30.6244,30.7645,151786.0
2022-07-21 14:25:00,32.92,32.99,32.9,32.98,186911.0,30.7645,30.83,30.7458,30.8206,186911.0
2022-07-21 14:30:00,32.98,33.03,32.94,33.0,159312.0,30.8206,30.8673,30.7832,30.8393,159312.0
2022-07-21 14:35:00,33.01,33.03,32.91,33.02,367092.0,30.8486,30.8673,30.7552,30.858,367092.0
2022-07-21 14:40:00,33.02,33.03,32.91,32.95,245991.0,30.858,30.8673,30.7552,30.7926,245991.0
2022-07-21 14:45:00,32.95,32.96,32.79,32.87,220603.0,30.7926,30.8019,30.643,30.7178,220603.0
2022-07-21 14:50:00,32.87,33.02,32.83,33.02,263151.0,30.7178,30.858,30.6804,30.858,263151.0
2022-07-21 14:55:00,33.01,33.02,32.84,32.97,285958.0,30.8486,30.858,30.6898,30.8113,285958.0
2022-07-21 15:00:00,32.98,33.07,32.94,33.0,223004.0,30.8206,30.9047,30.7832,30.8393,223004.0
2022-07-21 15:05:00,33.0,33.12,32.94,33.07,174734.0,30.8393,30.9514,30.7832,30.9047,174734.0
2022-07-21 15:10:00,33.07,33.1,32.99,33.06,117308.0,30.9047,30.9327,30.83,30.8954,117308.0
2022-07-21 15:15:00,33.05,33.06,32.95,33.01,189664.0,30.886,30.8954,30.7926,30.8486,189664.0
2022-07-21 15:20:00,33.01,33.08,32.98,33.07,115278.0,30.8486,30.9141,30.8206,30.9047,115278.0
2022-07-21 15:25:00,33.07,33.1,33.03,33.05,118372.0,30.9047,30.9327,30.8673,30.886,118372.0
2022-07-21 15:30:00,33.05,33.15,33.03,33.15,188254.0,30.886,30.9795,30.8673,30.9795,188254.0
2022-07-21 15:35:00,33.15,33.21,33.1,33.16,156948.0,30.9795,31.0355,30.9327,30.9888,156948.0
2022-07-21 15:40:00,33.16,33.27,33.14,33.25,144445.0,30.9888,31.0916,30.9701,31.0729,144445.0
2022-07-21 15:45:00,33.24,33.33,33.2,33.33,191683.0,31.0636,31.1477,31.0262,31.1477,191683.0
2022-07-21 15:50:00,33.33,33.48,33.32,33.44,452442.0,31.1477,31.2879,31.1383,31.2505,452442.0
2022-07-21 15:55:00,33.44,33.64,33.43,33.64,652787.0,31.2505,31.4374,31.2411,31.4374,652787.0
2022-07-22 09:30:00,35.41,36.49,35.28,35.41,1504020.0,33.0915,34.1008,32.97,33.0915,1504020.0
2022-07-22 09:35:00,35.41,36.05,35.07,36.04,689780.0,33.0915,33.6896,32.7738,33.6802,689780.0
2022-07-22 09:40:00,36.02,36.25,35.84,35.85,495870.0,33.6616,33.8765,33.4933,33.5027,495870.0
2022-07-22 09:45:00,35.87,36.11,35.67,35.95,424355.0,33.5214,33.7457,33.3345,33.5961,424355.0
2022-07-22 09:50:00,35.94,36.2,35.93,36.03,342809.0,33.5868,33.8298,33.5775,33.6709,342809.0
2022-07-22 09:55:00,36.05,36.17,35.52,35.77,538449.0,33.6896,33.8017,33.1943,33.4279,538449.0
2022-07-22 10:00:00,35.75,35.92,35.63,35.73,247540.0,33.4092,33.5681,33.2971,33.3905,247540.0
2022-07-22 10:05:00,35.74,35.78,35.53,35.66,149734.0,33.3999,33.4373,33.2036,33.3251,149734.0
2022-07-22 10:10:00,35.66,35.94,35.65,35.84,215941.0,33.3251,33.5868,33.3158,33.4933,215941.0
2022-07-22 10:15:00,35.86,35.89,35.68,35.76,232790.0,33.512,33.5401,33.3438,33.4186,232790.0
2022-07-22 10:20:00,35.76,35.86,35.52,35.61,221915.0,33.4186,33.512,33.1943,33.2784,221915.0
2022-07-22 10:25:00,35.6,35.68,35.2,35.31,351070.0,33.2691,33.3438,32.8952,32.998,351070.0
2022-07-22 10:30:00,35.32,35.57,35.24,35.56,233295.0,33.0074,33.241,32.9326,33.2317,233295.0
2022-07-22 10:35:00,35.57,35.9,35.56,35.6,332123.0,33.241,33.5494,33.2317,33.2691,332123.0
2022-07-22 10:40:00,35.6,35.69,35.37,35.62,158219.0,33.2691,33.3532,33.0541,33.2877,158219.0
2022-07-22 10:45:00,35.62,35.64,35.43,35.52,122501.0,33.2877,33.3064,33.1102,33.1943,122501.0
2022-07-22 10:50:00,35.51,35.54,35.3,35.34,418366.0,33.185,33.213,32.9887,33.0261,418366.0
2022-07-22 10:55:00,35.34,35.36,35.29,35.35,209645.0,33.0261,33.0448,32.9794,33.0354,209645.0
2022-07-22 11:00:00,35.35,35.39,35.29,35.35,193527.0,33.0354,33.0728,32.9794,33.0354,193527.0
2022-07-22 11:05:00,35.36,35.44,35.34,35.38,72955.0,33.0448,33.1195,33.0261,33.0635,72955.0
2022-07-22 11:10:00,35.38,35.45,35.3,35.36,120058.0,33.0635,33.1289,32.9887,33.0448,120058.0
2022-07-22 11:15:00,35.37,35.38,35.29,35.35,140117.0,33.0541,33.0635,32.9794,33.0354,140117.0
2022-07-22 11:20:00,35.34,35.38,35.21,35.25,156790.0,33.0261,33.0635,32.9046,32.942,156790.0
2022-07-22 11:25:00,35.25,35.39,35.24,35.34,191336.0,32.942,33.0728,32.9326,33.0261,191336.0
2022-07-22 11:30:00,35.34,35.37,35.24,35.27,127802.0,33.0261,33.0541,32.9326,32.9607,127802.0
2022-07-22 11:35:00,35.27,35.43,35.16,35.28,148581.0,32.9607,33.1102,32.8579,32.97,148581.0
2022-07-22 11:40:00,35.27,35.51,35.25,35.51,138417.0,32.9607,33.185,32.942,33.185,138417.0
2022-07-22 11:45:00,35.51,35.62,35.46,35.57,108583.0,33.185,33.2877,33.1382,33.241,108583.0
2022-07-22 11:50:00,35.56,35.72,35.56,35.59,145839.0,33.2317,33.3812,33.2317,33.2597,145839.0
2022-07-22 11:55:00,35.6,35.7,35.47,35.48,144162.0,33.2691,33.3625,33.1476,33.1569,144162.0
2022-07-22 12:00:00,35.46,35.48,35.24,35.27,179219.0,33.1382,33.1569,32.9326,32.9607,179219.0
2022-07-22 12:05:00,35.27,35.43,35.22,35.43,88794.0,32.9607,33.1102,32.9139,33.1102,88794.0
2022-07-22 12:10:00,35.42,35.43,35.35,35.36,76542.0,33.1008,33.1102,33.0354,33.0448,76542.0
2022-07-22 12:15:00,35.36,35.52,35.36,35.41,93238.0,33.0448,33.1943,33.0448,33.0915,93238.0
2022-07-22 12:20:00,35.41,35.44,35.3,35.3,101663.0,33.0915,33.1195,32.9887,32.9887,101663.0
2022-07-22 12:25:00,35.3,35.42,35.23,35.36,87507.0,32.9887,33.1008,32.9233,33.0448,87507.0
2022-07-22 12:30:00,35.36,35.5,35.32,35.49,62177.0,33.0448,33.1756,33.0074,33.1663,62177.0
2022-07-22 12:35:00,35.49,35.5,35.4,35.46,60365.0,33.1663,33.1756,33.0822,33.1382,60365.0
2022-07-22 12:40:00,35.46,35.47,35.37,35.45,70122.0,33.1382,33.1476,33.0541,33.1289,70122.0
2022-07-22 12:45:00,35.46,35.51,35.41,35.46,68817.0,33.1382,33.185,33.0915,33.1382,68817.0
2022-07-22 12:50:00,35.46,35.54,35.45,35.52,51519.0,33.1382,33.213,33.1289,33.1943,51519.0
2022-07-22 12:55:00,35.52,35.55,35.34,35.34,92289.0,33.1943,33.2223,33.0261,33.0261,92289.0
2022-07-22 13:00:00,35.34,35.34,35.11,35.11,134833.0,33.0261,33.0261,32.8111,32.8111,134833.0
2022-07-22 13:05:00,35.11,35.26,35.08,35.25,145780.0,32.8111,32.9513,32.7831,32.942,145780.0
2022-07-22 13:10:00,35.26,35.26,35.17,35.2,168603.0,32.9513,32.9513,32.8672,32.8952,168603.0
2022-07-22 13:15:00,35.2,35.23,35.13,35.2,112837.0,32.8952,32.9233,32.8298,32.8952,112837.0
2022-07-22 13:20:00,35.2,35.25,35.08,35.08,89332.0,32.8952,32.942,32.7831,32.7831,89332.0
2022-07-22 13:25:00,35.09,35.1,35.0,35.05,139541.0,32.7925,32.8018,32.7083,32.7551,139541.0
2022-07-22 13:30:00,35.05,35.15,35.02,35.14,99851.0,32.7551,32.8485,32.727,32.8392,99851.0
2022-07-22 13:35:00,35.14,35.23,35.13,35.2,114670.0,32.8392,32.9233,32.8298,32.8952,114670.0
2022-07-22 13:40:00,35.2,35.21,35.07,35.13,106343.0,32.8952,32.9046,32.7738,32.8298,106343.0
2022-07-22 13:45:00,35.13,35.14,35.03,35.07,76022.0,32.8298,32.8392,32.7364,32.7738,76022.0
2022-07-22 13:50:00,35.06,35.18,35.03,35.18,79325.0,32.7644,32.8766,32.7364,32.8766,79325.0
2022-07-22 13:55:00,35.18,35.2,35.02,35.03,88950.0,32.8766,32.8952,32.727,32.7364,88950.0
2022-07-22 14:00:00,35.02,35.07,35.0,35.02,143111.0,32.727,32.7738,32.7083,32.727,143111.0
2022-07-22 14:05:00,35.02,35.02,34.85,34.91,206752.0,32.727,32.727,32.5682,32.6242,206752.0
2022-07-22 14:10:00,34.91,34.94,34.85,34.93,124303.0,32.6242,32.6523,32.5682,32.6429,124303.0
2022-07-22 14:15:00,34.93,35.04,34.92,35.04,77218.0,32.6429,32.7457,32.6336,32.7457,77218.0
2022-07-22 14:20:00,35.02,35.08,35.01,35.04,86513.0,32.727,32.7831,32.7177,32.7457,86513.0
2022-07-22 14:25:00,35.04,35.1,35.02,35.08,88022.0,32.7457,32.8018,32.727,32.7831,88022.0
2022-07-22 14:30:00,35.08,35.14,35.02,35.11,173647.0,32.7831,32.8392,32.727,32.8111,173647.0
2022-07-22 14:35:00,35.11,35.22,35.1,35.22,138386.0,32.8111,32.9139,32.8018,32.9139,138386.0
2022-07-22 14:40:00,35.22,35.22,35.08,35.08,93763.0,32.9139,32.9139,32.7831,32.7831,93763.0
2022-07-22 14:45:00,35.09,35.12,35.01,35.02,74305.0,32.7925,32.8205,32.7177,32.727,74305.0
2022-07-22 14:50:00,35.02,35.1,34.99,35.1,74192.0,32.727,32.8018,32.699,32.8018,74192.0
2022-07-22 14:55:00,35.1,35.13,35.03,35.03,57827.0,32.8018,32.8298,32.7364,32.7364,57827.0
2022-07-22 15:00:00,35.04,35.04,34.99,35.0,80918.0,32.7457,32.7457,32.699,32.7083,80918.0
2022-07-22 15:05:00,35.01,35.04,34.99,35.02,57019.0,32.7177,32.7457,32.699,32.727,57019.0
2022-07-22 15:10:00,35.02,35.23,35.0,35.23,107356.0,32.727,32.9233,32.7083,32.9233,107356.0
2022-07-22 15:15:00,35.23,35.26,35.19,35.22,176798.0,32.9233,32.9513,32.8859,32.9139,176798.0
2022-07-22 15:20:00,35.22,35.41,35.21,35.36,225679.0,32.9139,33.0915,32.9046,33.0448,225679.0
2022-07-22 15:25:00,35.35,35.36,35.22,35.24,216068.0,33.0354,33.0448,32.9139,32.9326,216068.0
2022-07-22 15:30:00,35.26,35.27,35.1,35.11,206908.0,32.9513,32.9607,32.8018,32.8111,206908.0
2022-07-22 15:35:00,35.11,35.12,35.03,35.04,160580.0,32.8111,32.8205,32.7364,32.7457,160580.0
2022-07-22 15:40:00,35.04,35.09,35.02,35.06,205992.0,32.7457,32.7925,32.727,32.7644,205992.0
2022-07-22 15:45:00,35.06,35.1,34.98,35.0,287851.0,32.7644,32.8018,32.6897,32.7083,287851.0
2022-07-22 15:50:00,35.0,35.1,35.0,35.08,414005.0,32.7083,32.8018,32.7083,32.7831,414005.0
2022-07-22 15:55:00,35.08,35.12,35.01,35.07,849004.0,32.7831,32.8205,32.7177,32.7738,849004.0
2022-07-25 09:30:00,35.65,35.86,35.01,35.06,337481.0,33.3158,33.512,32.7177,32.7644,337481.0
2022-07-25 09:35:00,35.06,35.46,35.03,35.45,147551.0,32.7644,33.1382,32.7364,33.1289,147551.0
2022-07-25 09:40:00,35.47,35.65,35.44,35.63,157671.0,33.1476,33.3158,33.1195,33.2971,157671.0
2022-07-25 09:45:00,35.63,35.65,35.42,35.53,118963.0,33.2971,33.3158,33.1008,33.2036,118963.0
2022-07-25 09:50:00,35.51,35.72,35.47,35.56,169564.0,33.185,33.3812,33.1476,33.2317,169564.0
2022-07-25 09:55:00,35.55,35.68,35.45,35.53,101448.0,33.2223,33.3438,33.1289,33.2036,101448.0
2022-07-25 10:00:00,35.53,35.81,35.5,35.75,117036.0,33.2036,33.4653,33.1756,33.4092,117036.0
2022-07-25 10:05:00,35.75,35.76,35.37,35.38,209089.0,33.4092,33.4186,33.0541,33.0635,209089.0
2022-07-25 10:10:00,35.38,35.6,35.35,35.54,136020.0,33.0635,33.2691,33.0354,33.213,136020.0
2022-07-25 10:15:00,35.53,35.68,35.52,35.67,143936.0,33.2036,33.3438,33.1943,33.3345,143936.0
2022-07-25 10:20:00,35.67,35.78,35.63,35.77,85481.0,33.3345,33.4373,33.2971,33.4279,85481.0
2022-07-25 10:25:00,35.78,35.84,35.6,35.69,106458.0,33.4373,33.4933,33.2691,33.3532,106458.0
2022-07-25 10:30:00,35.68,35.71,35.5,35.51,51350.0,33.3438,33.3719,33.1756,33.185,51350.0
2022-07-25 10:35:00,35.52,35.6,35.42,35.44,102241.0,33.1943,33.2691,33.1008,33.1195,102241.0
2022-07-25 10:40:00,35.43,35.52,35.39,35.51,189248.0,33.1102,33.1943,33.0728,33.185,189248.0
2022-07-25 10:45:00,35.52,35.75,35.52,35.68,162939.0,33.1943,33.4092,33.1943,33.3438,162939.0
2022-07-25 10:50:00,35.69,35.77,35.66,35.71,66619.0,33.3532,33.4279,33.3251,33.3719,66619.0
2022-07-25 10:55:00,35.7,35.72,35.55,35.57,62775.0,33.3625,33.3812,33.2223,33.241,62775.0
2022-07-25 11:00:00,35.55,35.73,35.53,35.71,89641.0,33.2223,33.3905,33.2036,33.3719,89641.0
2022-07-25 11:05:00,35.7,35.79,35.59,35.62,132308.0,33.3625,33.4466,33.2597,33.2877,132308.0
2022-07-25 11:10:00,35.61,35.73,35.6,35.66,90111.0,33.2784,33.3905,33.2691,33.3251,90111.0
2022-07-25 11:15:00,35.66,35.77,35.65,35.77,49554.0,33.3251,33.4279,33.3158,33.4279,49554.0
2022-07-25 11:20:00,35.76,35.91,35.75,35.91,93714.0,33.4186,33.5588,33.4092,33.5588,93714.0
2022-07-25 11:25:00,35.91,35.95,35.87,35.94,97853.0,33.5588,33.5961,33.5214,33.5868,97853.0
2022-07-25 11:30:00,35.93,35.94,35.81,35.85,116539.0,33.5775,33.5868,33.4653,33.5027,116539.0
2022-07-25 11:35:00,35.86,36.25,35.86,36.23,216402.0,33.512,33.8765,33.512,33.8578,216402.0
2022-07-25 11:40:00,36.23,36.26,36.05,36.14,132612.0,33.8578,33.8858,33.6896,33.7737,132612.0
2022-07-25 11:45:00,36.13,36.15,35.99,36.08,110065.0,33.7644,33.783,33.6335,33.7176,110065.0
2022-07-25 11:50:00,36.07,36.12,36.04,36.09,59187.0,33.7083,33.755,33.6802,33.727,59187.0
2022-07-25 11:55:00,36.09,36.15,36.06,36.1,62274.0,33.727,33.783,33.6989,33.7363,62274.0
2022-07-25 12:00:00,36.09,36.19,36.04,36.05,142557.0,33.727,33.8204,33.6802,33.6896,142557.0
2022-07-25 12:05:00,36.05,36.07,35.89,35.89,79510.0,33.6896,33.7083,33.5401,33.5401,79510.0
2022-07-25 12:10:00,35.9,35.97,35.82,35.89,94856.0,33.5494,33.6148,33.4747,33.5401,94856.0
2022-07-25 12:15:00,35.89,35.9,35.72,35.74,87436.0,33.5401,33.5494,33.3812,33.3999,87436.0
2022-07-25 12:20:00,35.74,35.78,35.69,35.71,71405.0,33.3999,33.4373,33.3532,33.3719,71405.0
2022-07-25 12:25:00,35.71,35.82,35.7,35.79,76290.0,33.3719,33.4747,33.3625,33.4466,76290.0
2022-07-25 12:30:00,35.79,35.86,35.77,35.82,73747.0,33.4466,33.512,33.4279,33.4747,73747.0
2022-07-25 12:35:00,35.82,35.83,35.72,35.77,90407.0,33.4747,33.484,33.3812,33.4279,90407.0
2022-07-25 12:40:00,35.78,35.86,35.78,35.79,118091.0,33.4373,33.512,33.4373,33.4466,118091.0
2022-07-25 12:45:00,35.79,35.86,35.77,35.79,96549.0,33.4466,33.512,33.4279,33.4466,96549.0
2022-07-25 12:50:00,35.78,35.87,35.78,35.86,206335.0,33.4373,33.5214,33.4373,33.512,206335.0
2022-07-25 12:55:00,35.86,35.97,35.85,35.95,78732.0,33.512,33.6148,33.5027,33.5961,78732.0
2022-07-25 13:00:00,35.96,35.96,35.85,35.86,76455.0,33.6055,33.6055,33.5027,33.512,76455.0
2022-07-25 13:05:00,35.86,35.96,35.85,35.96,65215.0,33.512,33.6055,33.5027,33.6055,65215.0
2022-07-25 13:10:00,35.96,36.0,35.92,35.95,68080.0,33.6055,33.6429,33.5681,33.5961,68080.0
2022-07-25 13:15:00,35.95,35.96,35.86,35.87,87768.0,33.5961,33.6055,33.512,33.5214,87768.0
2022-07-25 13:20:00,35.86,35.88,35.81,35.83,104679.0,33.512,33.5307,33.4653,33.484,104679.0
2022-07-25 13:25:00,35.84,35.93,35.83,35.92,69158.0,33.4933,33.5775,33.484,33.5681,69158.0
2022-07-25 13:30:00,35.92,35.95,35.84,35.89,57617.0,33.5681,33.5961,33.4933,33.5401,57617.0
2022-07-25 13:35:00,35.88,35.91,35.85,35.88,42041.0,33.5307,33.5588,33.5027,33.5307,42041.0
2022-07-25 13:40:00,35.88,35.92,35.88,35.91,63688.0,33.5307,33.5681,33.5307,33.5588,63688.0
2022-07-25 13:45:00,35.91,35.97,35.9,35.9,54118.0,33.5588,33.6148,33.5494,33.5494,54118.0
2022-07-25 13:50:00,35.91,35.92,35.79,35.82,71879.0,33.5588,33.5681,33.4466,33.4747,71879.0
2022-07-25 13:55:00,35.82,35.87,35.79,35.86,64192.0,33.4747,33.5214,33.4466,33.512,64192.0
2022-07-25 14:00:00,35.86,35.91,35.84,35.88,50786.0,33.512,33.5588,33.4933,33.5307,50786.0
2022-07-25 14:05:00,35.88,35.95,35.86,35.86,55530.0,33.5307,33.5961,33.512,33.512,55530.0
2022-07-25 14:10:00,35.86,35.96,35.86,35.94,49815.0,33.512,33.6055,33.512,33.5868,49815.0
2022-07-25 14:15:00,35.94,35.96,35.87,35.88,54337.0,33.5868,33.6055,33.5214,33.5307,54337.0
2022-07-25 14:20:00,35.88,35.96,35.87,35.95,73130.0,33.5307,33.6055,33.5214,33.5961,73130.0
2022-07-25 14:25:00,35.96,35.96,35.87,35.94,54456.0,33.6055,33.6055,33.5214,33.5868,54456.0
2022-07-25 14:30:00,35.93,35.93,35.88,35.91,40258.0,33.5775,33.5775,33.5307,33.5588,40258.0
2022-07-25 14:35:00,35.91,35.97,35.9,35.93,60910.0,33.5588,33.6148,33.5494,33.5775,60910.0
2022-07-25 14:40:00,35.94,35.99,35.93,35.97,87692.0,33.5868,33.6335,33.5775,33.6148,87692.0
2022-07-25 14:45:00,35.97,35.99,35.88,35.91,94367.0,33.6148,33.6335,33.5307,33.5588,94367.0
2022-07-25 14:50:00,35.91,35.93,35.86,35.91,86314.0,33.5588,33.5775,33.512,33.5588,86314.0
2022-07-25 14:55:00,35.91,35.94,35.88,35.93,69396.0,33.5588,33.5868,33.5307,33.5775,69396.0
2022-07-25 15:00:00,35.93,35.98,35.91,35.94,74978.0,33.5775,33.6242,33.5588,33.5868,74978.0
2022-07-25 15:05:00,35.94,36.04,35.93,36.04,68357.0,33.5868,33.6802,33.5775,33.6802,68357.0
2022-07-25 15:10:00,36.04,36.09,36.02,36.08,111455.0,33.6802,33.727,33.6616,33.7176,111455.0
2022-07-25 15:15:00,36.08,36.1,36.02,36.08,94722.0,33.7176,33.7363,33.6616,33.7176,94722.0
2022-07-25 15:20:00,36.09,36.16,36.07,36.16,124224.0,33.727,33.7924,33.7083,33.7924,124224.0
2022-07-25 15:25:00,36.16,36.21,36.09,36.14,282591.0,33.7924,33.8391,33.727,33.7737,282591.0
2022-07-25 15:30:00,36.14,36.14,36.05,36.07,216801.0,33.7737,33.7737,33.6896,33.7083,216801.0
2022-07-25 15:35:00,36.07,36.21,36.07,36.2,171614.0,33.7083,33.8391,33.7083,33.8298,171614.0
2022-07-25 15:40:00,36.2,36.22,36.13,36.17,242144.0,33.8298,33.8485,33.7644,33.8017,242144.0
2022-07-25 15:45:00,36.17,36.18,36.11,36.13,312444.0,33.8017,33.8111,33.7457,33.7644,312444.0
2022-07-25 15:50:00,36.13,36.23,36.12,36.2,423454.0,33.7644,33.8578,33.755,33.8298,423454.0
2022-07-25 15:55:00,36.2,36.23,36.12,36.16,938781.0,33.8298,33.8578,33.755,33.7924,938781.0
2022-07-26 09:30:00,36.8,37.1,36.67,36.83,1054887.0,34.3905,34.6708,34.269,34.4185,1054887.0
2022-07-26 09:35:00,36.83,37.06,36.77,37.04,374721.0,34.4185,34.6335,34.3625,34.6148,374721.0
2022-07-26 09:40:00,37.04,37.11,36.91,36.92,445597.0,34.6148,34.6802,34.4933,34.5026,445597.0
2022-07-26 09:45:00,36.92,37.01,36.77,36.9,491182.0,34.5026,34.5867,34.3625,34.4839,491182.0
2022-07-26 09:50:00,36.9,37.01,36.72,36.73,498301.0,34.4839,34.5867,34.3157,34.3251,498301.0
2022-07-26 09:55:00,36.72,36.83,36.71,36.83,301323.0,34.3157,34.4185,34.3064,34.4185,301323.0
2022-07-26 10:00:00,36.82,36.91,36.57,36.59,389312.0,34.4092,34.4933,34.1755,34.1942,389312.0
2022-07-26 10:05:00,36.58,36.64,36.54,36.55,287750.0,34.1849,34.241,34.1475,34.1569,287750.0
2022-07-26 10:10:00,36.55,36.59,36.36,36.4,179082.0,34.1569,34.1942,33.9793,34.0167,179082.0
2022-07-26 10:15:00,36.39,36.51,36.35,36.49,244290.0,34.0073,34.1195,33.97,34.1008,244290.0
2022-07-26 10:20:00,36.49,36.5,36.36,36.39,224838.0,34.1008,34.1101,33.9793,34.0073,224838.0
2022-07-26 10:25:00,36.39,36.45,36.33,36.4,288519.0,34.0073,34.0634,33.9513,34.0167,288519.0
2022-07-26 10:30:00,36.4,36.43,36.2,36.21,206937.0,34.0167,34.0447,33.8298,33.8391,206937.0
2022-07-26 10:35:00,36.2,36.29,36.2,36.25,173214.0,33.8298,33.9139,33.8298,33.8765,173214.0
2022-07-26 10:40:00,36.25,36.28,36.17,36.23,135499.0,33.8765,33.9045,33.8017,33.8578,135499.0
2022-07-26 10:45:00,36.23,36.28,36.15,36.17,213730.0,33.8578,33.9045,33.783,33.8017,213730.0
2022-07-26 10:50:00,36.16,36.27,36.13,36.18,175439.0,33.7924,33.8952,33.7644,33.8111,175439.0
2022-07-26 10:55:00,36.17,36.32,36.15,36.3,102167.0,33.8017,33.9419,33.783,33.9232,102167.0
2022-07-26 11:00:00,36.31,36.32,36.17,36.18,64948.0,33.9326,33.9419,33.8017,33.8111,64948.0
2022-07-26 11:05:00,36.18,36.18,35.96,36.0,341953.0,33.8111,33.8111,33.6055,33.6429,341953.0
2022-07-26 11:10:00,35.99,36.08,35.96,36.0,141988.0,33.6335,33.7176,33.6055,33.6429,141988.0
2022-07-26 11:15:00,36.01,36.08,35.96,36.02,73713.0,33.6522,33.7176,33.6055,33.6616,73713.0
2022-07-26 11:20:00,36.02,36.06,35.95,35.98,125227.0,33.6616,33.6989,33.5961,33.6242,125227.0
2022-07-26 11:25:00,35.99,36.01,35.97,35.98,210094.0,33.6335,33.6522,33.6148,33.6242,210094.0
2022-07-26 11:30:00,35.98,36.01,35.88,35.9,225691.0,33.6242,33.6522,33.5307,33.5494,225691.0
2022-07-26 11:35:00,35.89,35.91,35.69,35.7,56156.0,33.5401,33.5588,33.3532,33.3625,56156.0
2022-07-26 11:40:00,35.7,35.97,35.7,35.91,119729.0,33.3625,33.6148,33.3625,33.5588,119729.0
2022-07-26 11:45:00,35.91,35.92,35.82,35.86,89115.0,33.5588,33.5681,33.4747,33.512,89115.0
2022-07-26 11:50:00,35.86,35.87,35.78,35.84,116553.0,33.512,33.5214,33.4373,33.4933,116553.0
2022-07-26 11:55:00,35.84,35.97,35.84,35.89,128221.0,33.4933,33.6148,33.4933,33.5401,128221.0
2022-07-26 12:00:00,35.89,35.9,35.76,35.82,186341.0,33.5401,33.5494,33.4186,33.4747,186341.0
2022-07-26 12:05:00,35.81,35.82,35.63,35.68,99385.0,33.4653,33.4747,33.2971,33.3438,99385.0
2022-07-26 12:10:00,35.68,35.72,35.57,35.64,120205.0,33.3438,33.3812,33.241,33.3064,120205.0
2022-07-26 12:15:00,35.64,35.74,35.62,35.64,64739.0,33.3064,33.3999,33.2877,33.3064,64739.0
2022-07-26 12:20:00,35.65,35.67,35.54,35.54,135851.0,33.3158,33.3345,33.213,33.213,135851.0
2022-07-26 12:25:00,35.55,35.64,35.49,35.63,80745.0,33.2223,33.3064,33.1663,33.2971,80745.0
2022-07-26 12:30:00,35.63,35.7,35.62,35.66,51724.0,33.2971,33.3625,33.2877,33.3251,51724.0
2022-07-26 12:35:00,35.66,35.66,35.52,35.55,64012.0,33.3251,33.3251,33.1943,33.2223,64012.0
2022-07-26 12:40:00,35.55,35.57,35.49,35.55,72239.0,33.2223,33.241,33.1663,33.2223,72239.0
2022-07-26 12:45:00,35.55,35.67,35.52,35.65,131038.0,33.2223,33.3345,33.1943,33.3158,131038.0
2022-07-26 12:50:00,35.65,35.68,35.6,35.64,134255.0,33.3158,33.3438,33.2691,33.3064,134255.0
2022-07-26 12:55:00,35.64,35.65,35.54,35.57,57635.0,33.3064,33.3158,33.213,33.241,57635.0
2022-07-26 13:00:00,35.56,35.57,35.44,35.47,120666.0,33.2317,33.241,33.1195,33.1476,120666.0
2022-07-26 13:05:00,35.47,35.5,35.4,35.46,84347.0,33.1476,33.1756,33.0822,33.1382,84347.0
2022-07-26 13:10:00,35.47,35.49,35.39,35.39,95438.0,33.1476,33.1663,33.0728,33.0728,95438.0
2022-07-26 13:15:00,35.39,35.46,35.36,35.41,260002.0,33.0728,33.1382,33.0448,33.0915,260002.0
2022-07-26 13:20:00,35.42,35.57,35.4,35.44,276509.0,33.1008,33.241,33.0822,33.1195,276509.0
2022-07-26 13:25:00,35.45,35.51,35.42,35.49,74556.0,33.1289,33.185,33.1008,33.1663,74556.0
2022-07-26 13:30:00,35.49,35.52,35.41,35.41,60482.0,33.1663,33.1943,33.0915,33.0915,60482.0
2022-07-26 13:35:00,35.41,35.48,35.4,35.44,51279.0,33.0915,33.1569,33.0822,33.1195,51279.0
2022-07-26 13:40:00,35.45,35.48,35.42,35.42,43483.0,33.1289,33.1569,33.1008,33.1008,43483.0
2022-07-26 13:45:00,35.42,35.47,35.42,35.44,39635.0,33.1008,33.1476,33.1008,33.1195,39635.0
2022-07-26 13:50:00,35.44,35.49,35.42,35.47,43349.0,33.1195,33.1663,33.1008,33.1476,43349.0
2022-07-26 13:55:00,35.47,35.48,35.4,35.41,51379.0,33.1476,33.1569,33.0822,33.0915,51379.0
2022-07-26 14:00:00,35.41,35.57,35.4,35.55,48908.0,33.0915,33.241,33.0822,33.2223,48908.0
2022-07-26 14:05:00,35.55,35.58,35.39,35.44,84748.0,33.2223,33.2504,33.0728,33.1195,84748.0
2022-07-26 14:10:00,35.44,35.54,35.42,35.48,44411.0,33.1195,33.213,33.1008,33.1569,44411.0
2022-07-26 14:15:00,35.48,35.48,35.32,35.36,50068.0,33.1569,33.1569,33.0074,33.0448,50068.0
2022-07-26 14:20:00,35.35,35.35,35.28,35.29,53350.0,33.0354,33.0354,32.97,32.9794,53350.0
2022-07-26 14:25:00,35.3,35.31,35.21,35.22,57264.0,32.9887,32.998,32.9046,32.9139,57264.0
2022-07-26 14:30:00,35.22,35.27,35.16,35.16,54843.0,32.9139,32.9607,32.8579,32.8579,54843.0
2022-07-26 14:35:00,35.16,35.2,35.11,35.13,57793.0,32.8579,32.8952,32.8111,32.8298,57793.0
2022-07-26 14:40:00,35.12,35.17,35.07,35.08,88272.0,32.8205,32.8672,32.7738,32.7831,88272.0
2022-07-26 14:45:00,35.08,35.14,35.05,35.06,61821.0,32.7831,32.8392,32.7551,32.7644,61821.0
2022-07-26 14:50:00,35.05,35.13,35.05,35.11,45819.0,32.7551,32.8298,32.7551,32.8111,45819.0
2022-07-26 14:55:00,35.1,35.21,35.07,35.2,52832.0,32.8018,32.9046,32.7738,32.8952,52832.0
2022-07-26 15:00:00,35.21,35.28,35.16,35.24,90094.0,32.9046,32.97,32.8579,32.9326,90094.0
2022-07-26 15:05:00,35.25,35.28,35.16,35.2,72479.0,32.942,32.97,32.8579,32.8952,72479.0
2022-07-26 15:10:00,35.2,35.28,35.17,35.24,76941.0,32.8952,32.97,32.8672,32.9326,76941.0
2022-07-26 15:15:00,35.25,35.26,35.18,35.23,94714.0,32.942,32.9513,32.8766,32.9233,94714.0
2022-07-26 15:20:00,35.23,35.32,35.23,35.3,70606.0,32.9233,33.0074,32.9233,32.9887,70606.0
2022-07-26 15:25:00,35.3,35.43,35.27,35.43,119795.0,32.9887,33.1102,32.9607,33.1102,119795.0
2022-07-26 15:30:00,35.42,35.45,35.36,35.42,123902.0,33.1008,33.1289,33.0448,33.1008,123902.0
2022-07-26 15:35:00,35.43,35.5,35.37,35.5,139350.0,33.1102,33.1756,33.0541,33.1756,139350.0
2022-07-26 15:40:00,35.5,35.53,35.41,35.44,236910.0,33.1756,33.2036,33.0915,33.1195,236910.0
2022-07-26 15:45:00,35.44,35.53,35.41,35.52,302450.0,33.1195,33.2036,33.0915,33.1943,302450.0
2022-07-26 15:50:00,35.52,35.65,35.5,35.62,428940.0,33.1943,33.3158,33.1756,33.2877,428940.0
2022-07-26 15:55:00,35.62,35.67,35.58,35.6,834256.0,33.2877,33.3345,33.2504,33.2691,834256.0
2022-07-27 09:30:00,36.04,36.5,36.02,36.04,410397.0,33.6802,34.1101,33.6616,33.6802,410397.0
2022-07-27 09:35:00,36.04,36.16,35.85,35.91,227416.0,33.6802,33.7924,33.5027,33.5588,227416.0
2022-07-27 09:40:00,35.93,35.94,35.63,35.72,155505.0,33.5775,33.5868,33.2971,33.3812,155505.0
2022-07-27 09:45:00,35.73,35.98,35.71,35.83,188143.0,33.3905,33.6242,33.3719,33.484,188143.0
2022-07-27 09:50:00,35.82,35.9,35.74,35.89,100543.0,33.4747,33.5494,33.3999,33.5401,100543.0
2022-07-27 09:55:00,35.89,35.97,35.67,35.7,108896.0,33.5401,33.6148,33.3345,33.3625,108896.0
2022-07-27 10:00:00,35.7,35.76,35.61,35.7,307518.0,33.3625,33.4186,33.2784,33.3625,307518.0
2022-07-27 10:05:00,35.7,35.77,35.54,35.68,253996.0,33.3625,33.4279,33.213,33.3438,253996.0
2022-07-27 10:10:00,35.69,35.73,35.63,35.7,113047.0,33.3532,33.3905,33.2971,33.3625,113047.0
2022-07-27 10:15:00,35.7,35.76,35.61,35.65,72179.0,33.3625,33.4186,33.2784,33.3158,72179.0
2022-07-27 10:20:00,35.64,35.71,35.55,35.62,71395.0,33.3064,33.3719,33.2223,33.2877,71395.0
2022-07-27 10:25:00,35.62,35.71,35.59,35.59,80628.0,33.2877,33.3719,33.2597,33.2597,80628.0
2022-07-27 10:30:00,35.6,35.77,35.59,35.69,97024.0,33.2691,33.4279,33.2597,33.3532,97024.0
2022-07-27 10:35:00,35.68,35.8,35.68,35.73,73667.0,33.3438,33.456,33.3438,33.3905,73667.0
2022-07-27 10:40:00,35.75,35.83,35.72,35.82,76759.0,33.4092,33.484,33.3812,33.4747,76759.0
2022-07-27 10:45:00,35.82,35.9,35.78,35.88,80826.0,33.4747,33.5494,33.4373,33.5307,80826.0
2022-07-27 10:50:00,35.87,36.16,35.87,36.16,181506.0,33.5214,33.7924,33.5214,33.7924,181506.0
2022-07-27 10:55:00,36.15,36.29,36.15,36.24,116645.0,33.783,33.9139,33.783,33.8672,116645.0
2022-07-27 11:00:00,36.24,36.35,36.23,36.25,282342.0,33.8672,33.97,33.8578,33.8765,282342.0
2022-07-27 11:05:00,36.24,36.25,36.05,36.08,129221.0,33.8672,33.8765,33.6896,33.7176,129221.0
2022-07-27 11:10:00,36.1,36.13,35.97,35.98,82568.0,33.7363,33.7644,33.6148,33.6242,82568.0
2022-07-27 11:15:00,35.98,36.03,35.88,36.01,140943.0,33.6242,33.6709,33.5307,33.6522,140943.0
2022-07-27 11:20:00,36.01,36.07,35.97,35.97,73370.0,33.6522,33.7083,33.6148,33.6148,73370.0
2022-07-27 11:25:00,35.99,36.08,35.97,35.98,58295.0,33.6335,33.7176,33.6148,33.6242,58295.0
2022-07-27 11:30:00,35.98,36.08,35.97,36.03,61812.0,33.6242,33.7176,33.6148,33.6709,61812.0
2022-07-27 11:35:00,36.02,36.04,35.94,35.95,48981.0,33.6616,33.6802,33.5868,33.5961,48981.0
2022-07-27 11:40:00,35.95,36.07,35.94,36.03,34541.0,33.5961,33.7083,33.5868,33.6709,34541.0
2022-07-27 11:45:00,36.04,36.06,35.97,35.99,56983.0,33.6802,33.6989,33.6148,33.6335,56983.0
2022-07-27 11:50:00,35.99,36.02,35.86,35.88,48215.0,33.6335,33.6616,33.512,33.5307,48215.0
2022-07-27 11:55:00,35.88,35.94,35.83,35.87,44112.0,33.5307,33.5868,33.484,33.5214,44112.0
2022-07-27 12:00:00,35.87,35.91,35.85,35.9,49145.0,33.5214,33.5588,33.5027,33.5494,49145.0
2022-07-27 12:05:00,35.89,35.9,35.76,35.81,59265.0,33.5401,33.5494,33.4186,33.4653,59265.0
2022-07-27 12:10:00,35.82,35.83,35.76,35.77,29495.0,33.4747,33.484,33.4186,33.4279,29495.0
2022-07-27 12:15:00,35.77,35.8,35.73,35.75,28594.0,33.4279,33.456,33.3905,33.4092,28594.0
2022-07-27 12:20:00,35.75,35.76,35.7,35.7,42621.0,33.4092,33.4186,33.3625,33.3625,42621.0
2022-07-27 12:25:00,35.7,35.73,35.66,35.7,36775.0,33.3625,33.3905,33.3251,33.3625,36775.0
2022-07-27 12:30:00,35.7,35.7,35.63,35.67,34065.0,33.3625,33.3625,33.2971,33.3345,34065.0
2022-07-27 12:35:00,35.68,35.69,35.59,35.66,47023.0,33.3438,33.3532,33.2597,33.3251,47023.0
2022-07-27 12:40:00,35.66,35.74,35.63,35.69,41061.0,33.3251,33.3999,33.2971,33.3532,41061.0
2022-07-27 12:45:00,35.69,35.72,35.66,35.7,59766.0,33.3532,33.3812,33.3251,33.3625,59766.0
2022-07-27 12:50:00,35.7,35.76,35.66,35.72,71332.0,33.3625,33.4186,33.3251,33.3812,71332.0
2022-07-27 12:55:00,35.72,35.76,35.7,35.72,74499.0,33.3812,33.4186,33.3625,33.3812,74499.0
2022-07-27 13:00:00,35.72,35.78,35.7,35.76,72250.0,33.3812,33.4373,33.3625,33.4186,72250.0
2022-07-27 13:05:00,35.75,35.76,35.72,35.75,61419.0,33.4092,33.4186,33.3812,33.4092,61419.0
2022-07-27 13:10:00,35.75,35.78,35.69,35.74,87547.0,33.4092,33.4373,33.3532,33.3999,87547.0
2022-07-27 13:15:00,35.75,35.79,35.69,35.76,86580.0,33.4092,33.4466,33.3532,33.4186,86580.0
2022-07-27 13:20:00,35.75,35.84,35.75,35.82,44523.0,33.4092,33.4933,33.4092,33.4747,44523.0
2022-07-27 13:25:00,35.82,35.87,35.81,35.86,52625.0,33.4747,33.5214,33.4653,33.512,52625.0
2022-07-27 13:30:00,35.85,35.9,35.8,35.89,43923.0,33.5027,33.5494,33.456,33.5401,43923.0
2022-07-27 13:35:00,35.89,35.91,35.85,35.88,33136.0,33.5401,33.5588,33.5027,33.5307,33136.0
2022-07-27 13:40:00,35.88,35.99,35.88,35.96,82474.0,33.5307,33.6335,33.5307,33.6055,82474.0
2022-07-27 13:45:00,35.96,36.02,35.93,36.01,96899.0,33.6055,33.6616,33.5775,33.6522,96899.0
2022-07-27 13:50:00,36.01,36.02,35.94,35.97,36664.0,33.6522,33.6616,33.5868,33.6148,36664.0
2022-07-27 13:55:00,35.96,36.01,35.88,35.92,67717.0,33.6055,33.6522,33.5307,33.5681,67717.0
2022-07-27 14:00:00,35.95,36.08,35.87,36.0,81876.0,33.5961,33.7176,33.5214,33.6429,81876.0
2022-07-27 14:05:00,35.98,35.99,35.86,35.9,26726.0,33.6242,33.6335,33.512,33.5494,26726.0
2022-07-27 14:10:00,35.89,35.94,35.85,35.89,86875.0,33.5401,33.5868,33.5027,33.5401,86875.0
2022-07-27 14:15:00,35.89,36.0,35.87,35.96,85672.0,33.5401,33.6429,33.5214,33.6055,85672.0
2022-07-27 14:20:00,35.97,36.01,35.8,35.8,175111.0,33.6148,33.6522,33.456,33.456,175111.0
2022-07-27 14:25:00,35.8,35.97,35.78,35.93,118553.0,33.456,33.6148,33.4373,33.5775,118553.0
2022-07-27 14:30:00,35.92,35.99,35.75,35.77,123406.0,33.5681,33.6335,33.4092,33.4279,123406.0
2022-07-27 14:35:00,35.75,36.12,35.75,36.09,165242.0,33.4092,33.755,33.4092,33.727,165242.0
2022-07-27 14:40:00,36.09,36.23,36.07,36.12,93621.0,33.727,33.8578,33.7083,33.755,93621.0
2022-07-27 14:45:00,36.13,36.17,36.05,36.15,91671.0,33.7644,33.8017,33.6896,33.783,91671.0
2022-07-27 14:50:00,36.15,36.23,36.09,36.21,72927.0,33.783,33.8578,33.727,33.8391,72927.0
2022-07-27 14:55:00,36.23,36.25,36.07,36.14,133147.0,33.8578,33.8765,33.7083,33.7737,133147.0
2022-07-27 15:00:00,36.15,36.25,36.09,36.25,121167.0,33.783,33.8765,33.727,33.8765,121167.0
2022-07-27 15:05:00,36.25,36.34,36.2,36.31,140452.0,33.8765,33.9606,33.8298,33.9326,140452.0
2022-07-27 15:10:00,36.3,36.35,36.29,36.33,120153.0,33.9232,33.97,33.9139,33.9513,120153.0
2022-07-27 15:15:00,36.32,36.39,36.3,36.34,97303.0,33.9419,34.0073,33.9232,33.9606,97303.0
2022-07-27 15:20:00,36.35,36.46,36.32,36.44,100034.0,33.97,34.0727,33.9419,34.0541,100034.0
2022-07-27 15:25:00,36.43,36.52,36.41,36.51,113513.0,34.0447,34.1288,34.026,34.1195,113513.0
2022-07-27 15:30:00,36.51,36.54,36.44,36.5,125446.0,34.1195,34.1475,34.0541,34.1101,125446.0
2022-07-27 15:35:00,36.5,36.57,36.44,36.54,138357.0,34.1101,34.1755,34.0541,34.1475,138357.0
2022-07-27 15:40:00,36.54,36.62,36.53,36.61,133066.0,34.1475,34.2223,34.1382,34.2129,133066.0
2022-07-27 15:45:00,36.61,36.62,36.49,36.52,222312.0,34.2129,34.2223,34.1008,34.1288,222312.0
2022-07-27 15:50:00,36.51,36.54,36.35,36.43,242597.0,34.1195,34.1475,33.97,34.0447,242597.0
2022-07-27 15:55:00,36.43,36.46,36.31,36.33,425347.0,34.0447,34.0727,33.9326,33.9513,425347.0
2022-07-28 09:30:00,36.64,36.9,36.38,36.52,203905.0,34.241,34.4839,33.998,34.1288,203905.0
2022-07-28 09:35:00,36.56,36.65,36.38,36.42,106811.0,34.1662,34.2503,33.998,34.0354,106811.0
2022-07-28 09:40:00,36.42,36.51,36.15,36.18,102521.0,34.0354,34.1195,33.783,33.8111,102521.0
2022-07-28 09:45:00,36.19,36.2,35.95,36.03,101896.0,33.8204,33.8298,33.5961,33.6709,101896.0
2022-07-28 09:50:00,36.06,36.11,35.79,35.82,282837.0,33.6989,33.7457,33.4466,33.4747,282837.0
2022-07-28 09:55:00,35.8,36.1,35.79,36.04,141719.0,33.456,33.7363,33.4466,33.6802,141719.0
2022-07-28 10:00:00,36.04,36.25,36.02,36.24,304069.0,33.6802,33.8765,33.6616,33.8672,304069.0
2022-07-28 10:05:00,36.24,36.26,35.93,36.02,160799.0,33.8672,33.8858,33.5775,33.6616,160799.0
2022-07-28 10:10:00,36.03,36.03,35.67,35.7,334144.0,33.6709,33.6709,33.3345,33.3625,334144.0
2022-07-28 10:15:00,35.7,35.73,35.54,35.59,104974.0,33.3625,33.3905,33.213,33.2597,104974.0
2022-07-28 10:20:00,35.6,35.6,35.3,35.32,119308.0,33.2691,33.2691,32.9887,33.0074,119308.0
2022-07-28 10:25:00,35.32,35.44,35.24,35.43,106946.0,33.0074,33.1195,32.9326,33.1102,106946.0
2022-07-28 10:30:00,35.44,35.52,35.38,35.46,180936.0,33.1195,33.1943,33.0635,33.1382,180936.0
2022-07-28 10:35:00,35.45,35.56,35.42,35.42,107280.0,33.1289,33.2317,33.1008,33.1008,107280.0
2022-07-28 10:40:00,35.43,35.52,35.34,35.52,81097.0,33.1102,33.1943,33.0261,33.1943,81097.0
2022-07-28 10:45:00,35.52,35.69,35.45,35.65,134901.0,33.1943,33.3532,33.1289,33.3158,134901.0
2022-07-28 10:50:00,35.64,35.79,35.61,35.77,89365.0,33.3064,33.4466,33.2784,33.4279,89365.0
2022-07-28 10:55:00,35.77,35.77,35.59,35.64,76395.0,33.4279,33.4279,33.2597,33.3064,76395.0
2022-07-28 11:00:00,35.64,35.72,35.56,35.62,105354.0,33.3064,33.3812,33.2317,33.2877,105354.0
2022-07-28 11:05:00,35.61,35.71,35.6,35.67,50949.0,33.2784,33.3719,33.2691,33.3345,50949.0
2022-07-28 11:10:00,35.67,35.85,35.66,35.8,90701.0,33.3345,33.5027,33.3251,33.456,90701.0
2022-07-28 11:15:00,35.81,35.9,35.76,35.89,65802.0,33.4653,33.5494,33.4186,33.5401,65802.0
2022-07-28 11:20:00,35.89,35.95,35.79,35.94,40339.0,33.5401,33.5961,33.4466,33.5868,40339.0
2022-07-28 11:25:00,35.93,35.98,35.86,35.97,58730.0,33.5775,33.6242,33.512,33.6148,58730.0
2022-07-28 11:30:00,35.97,35.98,35.85,35.89,128755.0,33.6148,33.6242,33.5027,33.5401,128755.0
2022-07-28 11:35:00,35.89,35.99,35.88,35.98,58721.0,33.5401,33.6335,33.5307,33.6242,58721.0
2022-07-28 11:40:00,35.99,36.17,35.99,36.15,86764.0,33.6335,33.8017,33.6335,33.783,86764.0
2022-07-28 11:45:00,36.16,36.19,36.06,36.14,45922.0,33.7924,33.8204,33.6989,33.7737,45922.0
2022-07-28 11:50:00,36.15,36.15,35.99,35.99,75216.0,33.783,33.783,33.6335,33.6335,75216.0
2022-07-28 11:55:00,35.99,36.01,35.9,35.91,45374.0,33.6335,33.6522,33.5494,33.5588,45374.0
2022-07-28 12:00:00,35.9,35.97,35.89,35.96,83404.0,33.5494,33.6148,33.5401,33.6055,83404.0
2022-07-28 12:05:00,35.97,36.0,35.84,35.87,42827.0,33.6148,33.6429,33.4933,33.5214,42827.0
2022-07-28 12:10:00,35.87,35.93,35.86,35.91,42813.0,33.5214,33.5775,33.512,33.5588,42813.0
2022-07-28 12:15:00,35.91,35.92,35.76,35.78,129581.0,33.5588,33.5681,33.4186,33.4373,129581.0
2022-07-28 12:20:00,35.77,35.82,35.76,35.8,53879.0,33.4279,33.4747,33.4186,33.456,53879.0
2022-07-28 12:25:00,35.8,35.83,35.76,35.82,51941.0,33.456,33.484,33.4186,33.4747,51941.0
2022-07-28 12:30:00,35.81,35.82,35.67,35.69,56333.0,33.4653,33.4747,33.3345,33.3532,56333.0
2022-07-28 12:35:00,35.69,35.81,35.69,35.77,39972.0,33.3532,33.4653,33.3532,33.4279,39972.0
2022-07-28 12:40:00,35.78,35.79,35.71,35.75,31809.0,33.4373,33.4466,33.3719,33.4092,31809.0
2022-07-28 12:45:00,35.75,35.78,35.72,35.75,32674.0,33.4092,33.4373,33.3812,33.4092,32674.0
2022-07-28 12:50:00,35.75,35.81,35.74,35.81,38229.0,33.4092,33.4653,33.3999,33.4653,38229.0
2022-07-28 12:55:00,35.81,35.83,35.78,35.8,65770.0,33.4653,33.484,33.4373,33.456,65770.0
2022-07-28 13:00:00,35.8,35.81,35.72,35.73,76520.0,33.456,33.4653,33.3812,33.3905,76520.0
2022-07-28 13:05:00,35.74,35.75,35.67,35.72,70162.0,33.3999,33.4092,33.3345,33.3812,70162.0
2022-07-28 13:10:00,35.73,35.74,35.66,35.69,41029.0,33.3905,33.3999,33.3251,33.3532,41029.0
2022-07-28 13:15:00,35.68,35.68,35.53,35.55,121116.0,33.3438,33.3438,33.2036,33.2223,121116.0
2022-07-28 13:20:00,35.56,35.58,35.46,35.47,94757.0,33.2317,33.2504,33.1382,33.1476,94757.0
2022-07-28 13:25:00,35.47,35.51,35.39,35.49,74406.0,33.1476,33.185,33.0728,33.1663,74406.0
2022-07-28 13:30:00,35.5,35.59,35.47,35.58,41642.0,33.1756,33.2597,33.1476,33.2504,41642.0
2022-07-28 13:35:00,35.59,35.59,35.48,35.51,63218.0,33.2597,33.2597,33.1569,33.185,63218.0
2022-07-28 13:40:00,35.51,35.59,35.5,35.55,43676.0,33.185,33.2597,33.1756,33.2223,43676.0
2022-07-28 13:45:00,35.55,35.6,35.52,35.59,50094.0,33.2223,33.2691,33.1943,33.2597,50094.0
2022-07-28 13:50:00,35.58,35.6,35.52,35.59,56634.0,33.2504,33.2691,33.1943,33.2597,56634.0
2022-07-28 13:55:00,35.59,35.68,35.59,35.65,94592.0,33.2597,33.3438,33.2597,33.3158,94592.0
2022-07-28 14:00:00,35.65,35.66,35.56,35.64,117808.0,33.3158,33.3251,33.2317,33.3064,117808.0
2022-07-28 14:05:00,35.65,35.66,35.57,35.63,33545.0,33.3158,33.3251,33.241,33.2971,33545.0
2022-07-28 14:10:00,35.63,35.65,35.54,35.58,54976.0,33.2971,33.3158,33.213,33.2504,54976.0
2022-07-28 14:15:00,35.57,35.67,35.56,35.64,63920.0,33.241,33.3345,33.2317,33.3064,63920.0
2022-07-28 14:20:00,35.63,35.64,35.52,35.52,71604.0,33.2971,33.3064,33.1943,33.1943,71604.0
2022-07-28 14:25:00,35.52,35.56,35.5,35.51,46922.0,33.1943,33.2317,33.1756,33.185,46922.0
2022-07-28 14:30:00,35.52,35.53,35.43,35.48,48572.0,33.1943,33.2036,33.1102,33.1569,48572.0
2022-07-28 14:35:00,35.48,35.52,35.46,35.49,45411.0,33.1569,33.1943,33.1382,33.1663,45411.0
2022-07-28 14:40:00,35.51,35.54,35.47,35.52,29530.0,33.185,33.213,33.1476,33.1943,29530.0
2022-07-28 14:45:00,35.53,35.56,35.5,35.55,37531.0,33.2036,33.2317,33.1756,33.2223,37531.0
2022-07-28 14:50:00,35.54,35.62,35.53,35.61,34621.0,33.213,33.2877,33.2036,33.2784,34621.0
2022-07-28 14:55:00,35.61,35.63,35.56,35.63,51229.0,33.2784,33.2971,33.2317,33.2971,51229.0
2022-07-28 15:00:00,35.62,35.62,35.57,35.6,44477.0,33.2877,33.2877,33.241,33.2691,44477.0
2022-07-28 15:05:00,35.61,35.67,35.58,35.65,104726.0,33.2784,33.3345,33.2504,33.3158,104726.0
2022-07-28 15:10:00,35.65,35.68,35.62,35.67,77891.0,33.3158,33.3438,33.2877,33.3345,77891.0
2022-07-28 15:15:00,35.68,35.8,35.67,35.75,109898.0,33.3438,33.456,33.3345,33.4092,109898.0
2022-07-28 15:20:00,35.75,35.79,35.73,35.76,70984.0,33.4092,33.4466,33.3905,33.4186,70984.0
2022-07-28 15:25:00,35.77,35.79,35.73,35.77,55962.0,33.4279,33.4466,33.3905,33.4279,55962.0
2022-07-28 15:30:00,35.76,35.84,35.74,35.84,182295.0,33.4186,33.4933,33.3999,33.4933,182295.0
2022-07-28 15:35:00,35.83,35.85,35.75,35.79,225787.0,33.484,33.5027,33.4092,33.4466,225787.0
2022-07-28 15:40:00,35.8,35.86,35.78,35.82,232134.0,33.456,33.512,33.4373,33.4747,232134.0
2022-07-28 15:45:00,35.83,35.91,35.8,35.84,486179.0,33.484,33.5588,33.456,33.4933,486179.0
2022-07-28 15:50:00,35.83,35.87,35.74,35.78,277446.0,33.484,33.5214,33.3999,33.4373,277446.0
2022-07-28 15:55:00,35.78,35.79,35.69,35.71,485655.0,33.4373,33.4466,33.3532,33.3719,485655.0
2022-07-29 09:30:00,36.26,36.54,36.08,36.31,245938.0,33.8858,34.1475,33.7176,33.9326,245938.0
2022-07-29 09:35:00,36.3,36.34,35.95,36.04,146170.0,33.9232,33.9606,33.5961,33.6802,146170.0
2022-07-29 09:40:00,36.03,36.11,35.85,35.87,227320.0,33.6709,33.7457,33.5027,33.5214,227320.0
2022-07-29 09:45:00,35.87,36.06,35.8,35.97,346857.0,33.5214,33.6989,33.456,33.6148,346857.0
2022-07-29 09:50:00,35.95,36.1,35.92,35.94,264562.0,33.5961,33.7363,33.5681,33.5868,264562.0
2022-07-29 09:55:00,35.94,36.06,35.78,35.84,129909.0,33.5868,33.6989,33.4373,33.4933,129909.0
2022-07-29 10:00:00,35.85,36.2,35.82,36.02,125210.0,33.5027,33.8298,33.4747,33.6616,125210.0
2022-07-29 10:05:00,36.01,36.1,35.99,36.07,101717.0,33.6522,33.7363,33.6335,33.7083,101717.0
2022-07-29 10:10:00,36.09,36.23,36.09,36.16,99250.0,33.727,33.8578,33.727,33.7924,99250.0
2022-07-29 10:15:00,36.17,36.28,36.16,36.27,96656.0,33.8017,33.9045,33.7924,33.8952,96656.0
2022-07-29 10:20:00,36.3,36.38,36.24,36.36,119942.0,33.9232,33.998,33.8672,33.9793,119942.0
2022-07-29 10:25:00,36.35,36.54,36.35,36.47,114973.0,33.97,34.1475,33.97,34.0821,114973.0
2022-07-29 10:30:00,36.47,36.53,36.42,36.44,86010.0,34.0821,34.1382,34.0354,34.0541,86010.0
2022-07-29 10:35:00,36.45,36.66,36.44,36.59,118073.0,34.0634,34.2597,34.0541,34.1942,118073.0
2022-07-29 10:40:00,36.59,36.82,36.59,36.78,131671.0,34.1942,34.4092,34.1942,34.3718,131671.0
2022-07-29 10:45:00,36.79,36.83,36.73,36.75,159562.0,34.3811,34.4185,34.3251,34.3438,159562.0
2022-07-29 10:50:00,36.75,36.8,36.67,36.67,107291.0,34.3438,34.3905,34.269,34.269,107291.0
2022-07-29 10:55:00,36.67,36.74,36.42,36.42,107677.0,34.269,34.3344,34.0354,34.0354,107677.0
2022-07-29 11:00:00,36.42,36.47,36.38,36.41,73536.0,34.0354,34.0821,33.998,34.026,73536.0
2022-07-29 11:05:00,36.42,36.54,36.42,36.47,76741.0,34.0354,34.1475,34.0354,34.0821,76741.0
2022-07-29 11:10:00,36.46,36.53,36.43,36.44,73067.0,34.0727,34.1382,34.0447,34.0541,73067.0
2022-07-29 11:15:00,36.45,36.49,36.39,36.46,70970.0,34.0634,34.1008,34.0073,34.0727,70970.0
2022-07-29 11:20:00,36.47,36.51,36.37,36.39,75267.0,34.0821,34.1195,33.9886,34.0073,75267.0
2022-07-29 11:25:00,36.39,36.43,36.35,36.36,71669.0,34.0073,34.0447,33.97,33.9793,71669.0
2022-07-29 11:30:00,36.36,36.42,36.23,36.31,232336.0,33.9793,34.0354,33.8578,33.9326,232336.0
2022-07-29 11:35:00,36.32,36.48,36.29,36.47,80196.0,33.9419,34.0914,33.9139,34.0821,80196.0
2022-07-29 11:40:00,36.48,36.57,36.46,36.52,50280.0,34.0914,34.1755,34.0727,34.1288,50280.0
2022-07-29 11:45:00,36.52,36.58,36.5,36.55,55609.0,34.1288,34.1849,34.1101,34.1569,55609.0
2022-07-29 11:50:00,36.55,36.65,36.52,36.64,48229.0,34.1569,34.2503,34.1288,34.241,48229.0
2022-07-29 11:55:00,36.64,36.66,36.6,36.61,103852.0,34.241,34.2597,34.2036,34.2129,103852.0
2022-07-29 12:00:00,36.62,36.67,36.58,36.61,69657.0,34.2223,34.269,34.1849,34.2129,69657.0
2022-07-29 12:05:00,36.61,36.63,36.5,36.54,48171.0,34.2129,34.2316,34.1101,34.1475,48171.0
2022-07-29 12:10:00,36.54,36.67,36.53,36.62,56618.0,34.1475,34.269,34.1382,34.2223,56618.0
2022-07-29 12:15:00,36.63,36.71,36.62,36.7,54561.0,34.2316,34.3064,34.2223,34.297,54561.0
2022-07-29 12:20:00,36.7,36.71,36.65,36.7,57093.0,34.297,34.3064,34.2503,34.297,57093.0
2022-07-29 12:25:00,36.7,36.72,36.63,36.66,63853.0,34.297,34.3157,34.2316,34.2597,63853.0
2022-07-29 12:30:00,36.66,36.67,36.58,36.62,57927.0,34.2597,34.269,34.1849,34.2223,57927.0
2022-07-29 12:35:00,36.62,36.66,36.58,36.63,57968.0,34.2223,34.2597,34.1849,34.2316,57968.0
2022-07-29 12:40:00,36.63,36.64,36.56,36.59,57990.0,34.2316,34.241,34.1662,34.1942,57990.0
2022-07-29 12:45:00,36.6,36.7,36.57,36.66,46588.0,34.2036,34.297,34.1755,34.2597,46588.0
2022-07-29 12:50:00,36.66,36.69,36.61,36.67,100895.0,34.2597,34.2877,34.2129,34.269,100895.0
2022-07-29 12:55:00,36.67,36.69,36.61,36.64,55640.0,34.269,34.2877,34.2129,34.241,55640.0
2022-07-29 13:00:00,36.65,36.7,36.62,36.66,48967.0,34.2503,34.297,34.2223,34.2597,48967.0
2022-07-29 13:05:00,36.66,36.7,36.62,36.68,66253.0,34.2597,34.297,34.2223,34.2783,66253.0
2022-07-29 13:10:00,36.68,36.77,36.66,36.74,60913.0,34.2783,34.3625,34.2597,34.3344,60913.0
2022-07-29 13:15:00,36.73,36.77,36.73,36.73,59676.0,34.3251,34.3625,34.3251,34.3251,59676.0
2022-07-29 13:20:00,36.73,36.79,36.73,36.79,50554.0,34.3251,34.3811,34.3251,34.3811,50554.0
2022-07-29 13:25:00,36.79,36.79,36.71,36.71,69753.0,34.3811,34.3811,34.3064,34.3064,69753.0
2022-07-29 13:30:00,36.7,36.77,36.69,36.71,96355.0,34.297,34.3625,34.2877,34.3064,96355.0
2022-07-29 13:35:00,36.7,36.79,36.69,36.77,94988.0,34.297,34.3811,34.2877,34.3625,94988.0
2022-07-29 13:40:00,36.77,36.82,36.74,36.79,91686.0,34.3625,34.4092,34.3344,34.3811,91686.0
2022-07-29 13:45:00,36.79,36.83,36.76,36.82,57472.0,34.3811,34.4185,34.3531,34.4092,57472.0
2022-07-29 13:50:00,36.82,36.82,36.7,36.77,67293.0,34.4092,34.4092,34.297,34.3625,67293.0
2022-07-29 13:55:00,36.79,36.8,36.72,36.77,61046.0,34.3811,34.3905,34.3157,34.3625,61046.0
2022-07-29 14:00:00,36.77,36.81,36.73,36.81,50464.0,34.3625,34.3998,34.3251,34.3998,50464.0
2022-07-29 14:05:00,36.8,36.88,36.8,36.85,68544.0,34.3905,34.4652,34.3905,34.4372,68544.0
2022-07-29 14:10:00,36.86,36.96,36.8,36.96,117634.0,34.4466,34.54,34.3905,34.54,117634.0
2022-07-29 14:15:00,36.95,36.97,36.9,36.95,62208.0,34.5307,34.5494,34.4839,34.5307,62208.0
2022-07-29 14:20:00,36.96,36.98,36.88,36.97,64640.0,34.54,34.5587,34.4652,34.5494,64640.0
2022-07-29 14:25:00,36.97,36.99,36.92,36.94,47007.0,34.5494,34.568,34.5026,34.5213,47007.0
2022-07-29 14:30:00,36.92,36.93,36.87,36.92,54078.0,34.5026,34.512,34.4559,34.5026,54078.0
2022-07-29 14:35:00,36.93,36.99,36.92,36.98,52586.0,34.512,34.568,34.5026,34.5587,52586.0
2022-07-29 14:40:00,36.97,37.03,36.92,37.02,94621.0,34.5494,34.6054,34.5026,34.5961,94621.0
2022-07-29 14:45:00,37.02,37.03,36.97,37.0,83520.0,34.5961,34.6054,34.5494,34.5774,83520.0
2022-07-29 14:50:00,37.0,37.01,36.95,36.98,58418.0,34.5774,34.5867,34.5307,34.5587,58418.0
2022-07-29 14:55:00,36.98,37.01,36.97,37.01,63469.0,34.5587,34.5867,34.5494,34.5867,63469.0
2022-07-29 15:00:00,37.01,37.05,36.99,37.05,69257.0,34.5867,34.6241,34.568,34.6241,69257.0
2022-07-29 15:05:00,37.04,37.06,36.98,37.04,148017.0,34.6148,34.6335,34.5587,34.6148,148017.0
2022-07-29 15:10:00,37.04,37.05,36.96,37.01,93773.0,34.6148,34.6241,34.54,34.5867,93773.0
2022-07-29 15:15:00,37.01,37.03,36.95,37.0,68820.0,34.5867,34.6054,34.5307,34.5774,68820.0
2022-07-29 15:20:00,37.0,37.01,36.92,36.95,71193.0,34.5774,34.5867,34.5026,34.5307,71193.0
2022-07-29 15:25:00,36.95,37.01,36.93,37.01,185438.0,34.5307,34.5867,34.512,34.5867,185438.0
2022-07-29 15:30:00,37.01,37.04,36.96,37.02,167842.0,34.5867,34.6148,34.54,34.5961,167842.0
2022-07-29 15:35:00,37.02,37.13,36.99,37.09,175782.0,34.5961,34.6989,34.568,34.6615,175782.0
2022-07-29 15:40:00,37.09,37.1,37.03,37.05,165697.0,34.6615,34.6708,34.6054,34.6241,165697.0
2022-07-29 15:45:00,37.05,37.2,37.02,37.16,219161.0,34.6241,34.7643,34.5961,34.7269,219161.0
2022-07-29 15:50:00,37.17,37.2,37.08,37.1,534708.0,34.7363,34.7643,34.6522,34.6708,534708.0
2022-07-29 15:55:00,37.1,37.12,37.02,37.04,833645.0,34.6708,34.6895,34.5961,34.6148,833645.0
2022-08-01 09:30:00,36.24,36.24,35.38,35.57,449440.0,33.8672,33.8672,33.0635,33.241,449440.0
2022-08-01 09:35:00,35.57,35.73,35.49,35.71,406345.0,33.241,33.3905,33.1663,33.3719,406345.0
2022-08-01 09:40:00,35.72,36.08,35.66,35.95,219812.0,33.3812,33.7176,33.3251,33.5961,219812.0
2022-08-01 09:45:00,35.99,35.99,35.75,35.77,75719.0,33.6335,33.6335,33.4092,33.4279,75719.0
2022-08-01 09:50:00,35.78,35.79,35.59,35.65,108224.0,33.4373,33.4466,33.2597,33.3158,108224.0
2022-08-01 09:55:00,35.65,35.75,35.64,35.67,89622.0,33.3158,33.4092,33.3064,33.3345,89622.0
2022-08-01 10:00:00,35.64,35.88,35.62,35.88,113594.0,33.3064,33.5307,33.2877,33.5307,113594.0
2022-08-01 10:05:00,35.87,35.99,35.54,35.55,116926.0,33.5214,33.6335,33.213,33.2223,116926.0
2022-08-01 10:10:00,35.56,35.68,35.55,35.66,277011.0,33.2317,33.3438,33.2223,33.3251,277011.0
2022-08-01 10:15:00,35.67,35.72,35.58,35.59,383495.0,33.3345,33.3812,33.2504,33.2597,383495.0
2022-08-01 10:20:00,35.6,35.61,35.48,35.53,196615.0,33.2691,33.2784,33.1569,33.2036,196615.0
2022-08-01 10:25:00,35.52,35.56,35.49,35.53,72323.0,33.1943,33.2317,33.1663,33.2036,72323.0
2022-08-01 10:30:00,35.54,35.77,35.53,35.76,110188.0,33.213,33.4279,33.2036,33.4186,110188.0
2022-08-01 10:35:00,35.77,35.82,35.66,35.71,111937.0,33.4279,33.4747,33.3251,33.3719,111937.0
2022-08-01 10:40:00,35.72,35.87,35.69,35.84,101413.0,33.3812,33.5214,33.3532,33.4933,101413.0
2022-08-01 10:45:00,35.86,36.09,35.84,36.06,116936.0,33.512,33.727,33.4933,33.6989,116936.0
2022-08-01 10:50:00,36.06,36.08,35.94,36.01,193006.0,33.6989,33.7176,33.5868,33.6522,193006.0
2022-08-01 10:55:00,36.0,36.06,35.9,35.97,98104.0,33.6429,33.6989,33.5494,33.6148,98104.0
2022-08-01 11:00:00,35.98,36.2,35.98,36.12,104963.0,33.6242,33.8298,33.6242,33.755,104963.0
2022-08-01 11:05:00,36.13,36.15,36.06,36.13,125037.0,33.7644,33.783,33.6989,33.7644,125037.0
2022-08-01 11:10:00,36.13,36.28,36.11,36.27,63502.0,33.7644,33.9045,33.7457,33.8952,63502.0
2022-08-01 11:15:00,36.26,36.27,35.84,35.88,143993.0,33.8858,33.8952,33.4933,33.5307,143993.0
2022-08-01 11:20:00,35.88,36.07,35.87,36.05,70504.0,33.5307,33.7083,33.5214,33.6896,70504.0
2022-08-01 11:25:00,36.05,36.16,36.02,36.06,138789.0,33.6896,33.7924,33.6616,33.6989,138789.0
2022-08-01 11:30:00,36.07,36.12,35.92,35.98,151352.0,33.7083,33.755,33.5681,33.6242,151352.0
2022-08-01 11:35:00,35.98,36.05,35.97,36.0,84338.0,33.6242,33.6896,33.6148,33.6429,84338.0
2022-08-01 11:40:00,35.99,36.11,35.99,36.11,69613.0,33.6335,33.7457,33.6335,33.7457,69613.0
2022-08-01 11:45:00,36.11,36.18,36.06,36.18,50714.0,33.7457,33.8111,33.6989,33.8111,50714.0
2022-08-01 11:50:00,36.18,36.3,36.18,36.24,141467.0,33.8111,33.9232,33.8111,33.8672,141467.0
2022-08-01 11:55:00,36.24,36.25,36.15,36.22,61999.0,33.8672,33.8765,33.783,33.8485,61999.0
2022-08-01 12:00:00,36.22,36.29,36.19,36.29,46234.0,33.8485,33.9139,33.8204,33.9139,46234.0
2022-08-01 12:05:00,36.3,36.3,36.23,36.25,27790.0,33.9232,33.9232,33.8578,33.8765,27790.0
2022-08-01 12:10:00,36.25,36.39,36.25,36.39,46001.0,33.8765,34.0073,33.8765,34.0073,46001.0
2022-08-01 12:15:00,36.38,36.43,36.33,36.42,51276.0,33.998,34.0447,33.9513,34.0354,51276.0
2022-08-01 12:20:00,36.44,36.5,36.42,36.43,67067.0,34.0541,34.1101,34.0354,34.0447,67067.0
2022-08-01 12:25:00,36.43,36.45,36.38,36.39,49782.0,34.0447,34.0634,33.998,34.0073,49782.0
2022-08-01 12:30:00,36.4,36.43,36.18,36.19,93153.0,34.0167,34.0447,33.8111,33.8204,93153.0
2022-08-01 12:35:00,36.18,36.34,36.13,36.34,70806.0,33.8111,33.9606,33.7644,33.9606,70806.0
2022-08-01 12:40:00,36.33,36.35,36.23,36.3,50203.0,33.9513,33.97,33.8578,33.9232,50203.0
2022-08-01 12:45:00,36.3,36.33,36.25,36.25,48002.0,33.9232,33.9513,33.8765,33.8765,48002.0
2022-08-01 12:50:00,36.26,36.34,36.23,36.29,40404.0,33.8858,33.9606,33.8578,33.9139,40404.0
2022-08-01 12:55:00,36.29,36.38,36.26,36.36,30149.0,33.9139,33.998,33.8858,33.9793,30149.0
2022-08-01 13:00:00,36.37,36.37,36.19,36.2,34039.0,33.9886,33.9886,33.8204,33.8298,34039.0
2022-08-01 13:05:00,36.2,36.26,36.18,36.2,30830.0,33.8298,33.8858,33.8111,33.8298,30830.0
2022-08-01 13:10:00,36.19,36.23,36.16,36.22,27674.0,33.8204,33.8578,33.7924,33.8485,27674.0
2022-08-01 13:15:00,36.23,36.27,36.1,36.12,58388.0,33.8578,33.8952,33.7363,33.755,58388.0
2022-08-01 13:20:00,36.12,36.15,36.09,36.11,35877.0,33.755,33.783,33.727,33.7457,35877.0
2022-08-01 13:25:00,36.13,36.14,36.08,36.11,47157.0,33.7644,33.7737,33.7176,33.7457,47157.0
2022-08-01 13:30:00,36.11,36.14,36.07,36.08,43689.0,33.7457,33.7737,33.7083,33.7176,43689.0
2022-08-01 13:35:00,36.08,36.19,36.04,36.13,95188.0,33.7176,33.8204,33.6802,33.7644,95188.0
2022-08-01 13:40:00,36.13,36.17,36.06,36.11,141072.0,33.7644,33.8017,33.6989,33.7457,141072.0
2022-08-01 13:45:00,36.11,36.13,36.04,36.12,117328.0,33.7457,33.7644,33.6802,33.755,117328.0
2022-08-01 13:50:00,36.12,36.13,36.05,36.07,108175.0,33.755,33.7644,33.6896,33.7083,108175.0
2022-08-01 13:55:00,36.07,36.11,36.03,36.09,50230.0,33.7083,33.7457,33.6709,33.727,50230.0
2022-08-01 14:00:00,36.09,36.19,36.05,36.18,46759.0,33.727,33.8204,33.6896,33.8111,46759.0
2022-08-01 14:05:00,36.18,36.28,36.14,36.27,53092.0,33.8111,33.9045,33.7737,33.8952,53092.0
2022-08-01 14:10:00,36.28,36.34,36.25,36.32,76622.0,33.9045,33.9606,33.8765,33.9419,76622.0
2022-08-01 14:15:00,36.33,36.35,36.27,36.29,124118.0,33.9513,33.97,33.8952,33.9139,124118.0
2022-08-01 14:20:00,36.29,36.34,36.25,36.34,88205.0,33.9139,33.9606,33.8765,33.9606,88205.0
2022-08-01 14:25:00,36.34,36.44,36.3,36.44,59319.0,33.9606,34.0541,33.9232,34.0541,59319.0
2022-08-01 14:30:00,36.43,36.45,36.34,36.4,50672.0,34.0447,34.0634,33.9606,34.0167,50672.0
2022-08-01 14:35:00,36.4,36.4,36.34,36.39,34657.0,34.0167,34.0167,33.9606,34.0073,34657.0
2022-08-01 14:40:00,36.38,36.4,36.35,36.36,44078.0,33.998,34.0167,33.97,33.9793,44078.0
2022-08-01 14:45:00,36.37,36.43,36.36,36.39,93138.0,33.9886,34.0447,33.9793,34.0073,93138.0
2022-08-01 14:50:00,36.39,36.41,36.26,36.39,116132.0,34.0073,34.026,33.8858,34.0073,116132.0
2022-08-01 14:55:00,36.38,36.55,36.38,36.51,88585.0,33.998,34.1569,33.998,34.1195,88585.0
2022-08-01 15:00:00,36.51,36.51,36.41,36.48,96877.0,34.1195,34.1195,34.026,34.0914,96877.0
2022-08-01 15:05:00,36.48,36.62,36.47,36.62,91835.0,34.0914,34.2223,34.0821,34.2223,91835.0
2022-08-01 15:10:00,36.61,36.72,36.57,36.71,154356.0,34.2129,34.3157,34.1755,34.3064,154356.0
2022-08-01 15:15:00,36.72,36.78,36.68,36.73,185171.0,34.3157,34.3718,34.2783,34.3251,185171.0
2022-08-01 15:20:00,36.72,36.75,36.53,36.55,194054.0,34.3157,34.3438,34.1382,34.1569,194054.0
2022-08-01 15:25:00,36.55,36.59,36.46,36.52,99768.0,34.1569,34.1942,34.0727,34.1288,99768.0
2022-08-01 15:30:00,36.52,36.63,36.51,36.61,201758.0,34.1288,34.2316,34.1195,34.2129,201758.0
2022-08-01 15:35:00,36.61,36.61,36.52,36.54,106638.0,34.2129,34.2129,34.1288,34.1475,106638.0
2022-08-01 15:40:00,36.54,36.58,36.45,36.47,133415.0,34.1475,34.1849,34.0634,34.0821,133415.0
2022-08-01 15:45:00,36.47,36.48,36.38,36.41,231268.0,34.0821,34.0914,33.998,34.026,231268.0
2022-08-01 15:50:00,36.42,36.47,36.31,36.39,369548.0,34.0354,34.0821,33.9326,34.0073,369548.0
2022-08-01 15:55:00,36.4,36.47,36.35,36.4,824902.0,34.0167,34.0821,33.97,34.0167,824902.0
2022-08-02 09:30:00,36.5,36.75,36.35,36.45,251942.0,34.1101,34.3438,33.97,34.0634,251942.0
2022-08-02 09:35:00,36.47,36.64,36.39,36.56,110781.0,34.0821,34.241,34.0073,34.1662,110781.0
2022-08-02 09:40:00,36.55,36.58,36.37,36.4,140797.0,34.1569,34.1849,33.9886,34.0167,140797.0
2022-08-02 09:45:00,36.41,36.69,36.4,36.5,133132.0,34.026,34.2877,34.0167,34.1101,133132.0
2022-08-02 09:50:00,36.49,36.64,36.42,36.62,113536.0,34.1008,34.241,34.0354,34.2223,113536.0
2022-08-02 09:55:00,36.62,36.7,36.53,36.57,108733.0,34.2223,34.297,34.1382,34.1755,108733.0
2022-08-02 10:00:00,36.57,36.61,36.41,36.49,126962.0,34.1755,34.2129,34.026,34.1008,126962.0
2022-08-02 10:05:00,36.5,36.64,36.49,36.52,136494.0,34.1101,34.241,34.1008,34.1288,136494.0
2022-08-02 10:10:00,36.51,36.65,36.42,36.61,108558.0,34.1195,34.2503,34.0354,34.2129,108558.0
2022-08-02 10:15:00,36.61,36.8,36.59,36.64,78099.0,34.2129,34.3905,34.1942,34.241,78099.0
2022-08-02 10:20:00,36.64,36.67,36.34,36.39,114822.0,34.241,34.269,33.9606,34.0073,114822.0
2022-08-02 10:25:00,36.38,36.51,36.33,36.5,62691.0,33.998,34.1195,33.9513,34.1101,62691.0
2022-08-02 10:30:00,36.51,36.63,36.4,36.41,166287.0,34.1195,34.2316,34.0167,34.026,166287.0
2022-08-02 10:35:00,36.41,36.52,36.33,36.51,81648.0,34.026,34.1288,33.9513,34.1195,81648.0
2022-08-02 10:40:00,36.51,36.55,36.42,36.48,133350.0,34.1195,34.1569,34.0354,34.0914,133350.0
2022-08-02 10:45:00,36.49,36.65,36.47,36.64,119085.0,34.1008,34.2503,34.0821,34.241,119085.0
2022-08-02 10:50:00,36.64,36.75,36.6,36.73,83813.0,34.241,34.3438,34.2036,34.3251,83813.0
2022-08-02 10:55:00,36.73,36.74,36.54,36.56,99716.0,34.3251,34.3344,34.1475,34.1662,99716.0
2022-08-02 11:00:00,36.56,36.59,36.49,36.5,85176.0,34.1662,34.1942,34.1008,34.1101,85176.0
2022-08-02 11:05:00,36.5,36.72,36.49,36.71,141069.0,34.1101,34.3157,34.1008,34.3064,141069.0
2022-08-02 11:10:00,36.7,36.73,36.61,36.63,104597.0,34.297,34.3251,34.2129,34.2316,104597.0
2022-08-02 11:15:00,36.64,36.79,36.63,36.75,105599.0,34.241,34.3811,34.2316,34.3438,105599.0
2022-08-02 11:20:00,36.75,36.77,36.69,36.72,80189.0,34.3438,34.3625,34.2877,34.3157,80189.0
2022-08-02 11:25:00,36.71,36.78,36.66,36.76,52699.0,34.3064,34.3718,34.2597,34.3531,52699.0
2022-08-02 11:30:00,36.76,36.92,36.75,36.86,256077.0,34.3531,34.5026,34.3438,34.4466,256077.0
2022-08-02 11:35:00,36.86,36.95,36.85,36.92,87754.0,34.4466,34.5307,34.4372,34.5026,87754.0
2022-08-02 11:40:00,36.92,37.11,36.92,37.06,151281.0,34.5026,34.6802,34.5026,34.6335,151281.0
2022-08-02 11:45:00,37.07,37.1,37.03,37.09,49839.0,34.6428,34.6708,34.6054,34.6615,49839.0
2022-08-02 11:50:00,37.09,37.13,37.06,37.12,69318.0,34.6615,34.6989,34.6335,34.6895,69318.0
2022-08-02 11:55:00,37.11,37.14,37.07,37.09,78262.0,34.6802,34.7082,34.6428,34.6615,78262.0
2022-08-02 12:00:00,37.1,37.14,37.03,37.1,64421.0,34.6708,34.7082,34.6054,34.6708,64421.0
2022-08-02 12:05:00,37.09,37.09,36.99,37.0,84686.0,34.6615,34.6615,34.568,34.5774,84686.0
2022-08-02 12:10:00,37.01,37.1,37.0,37.01,54498.0,34.5867,34.6708,34.5774,34.5867,54498.0
2022-08-02 12:15:00,37.01,37.09,37.0,37.03,61452.0,34.5867,34.6615,34.5774,34.6054,61452.0
2022-08-02 12:20:00,37.03,37.13,37.02,37.13,47872.0,34.6054,34.6989,34.5961,34.6989,47872.0
2022-08-02 12:25:00,37.13,37.18,37.03,37.05,89135.0,34.6989,34.7456,34.6054,34.6241,89135.0
2022-08-02 12:30:00,37.06,37.12,37.01,37.11,58482.0,34.6335,34.6895,34.5867,34.6802,58482.0
2022-08-02 12:35:00,37.11,37.18,37.09,37.15,92064.0,34.6802,34.7456,34.6615,34.7176,92064.0
2022-08-02 12:40:00,37.15,37.16,37.08,37.15,74310.0,34.7176,34.7269,34.6522,34.7176,74310.0
2022-08-02 12:45:00,37.14,37.18,37.03,37.05,45166.0,34.7082,34.7456,34.6054,34.6241,45166.0
2022-08-02 12:50:00,37.06,37.09,37.01,37.06,64764.0,34.6335,34.6615,34.5867,34.6335,64764.0
2022-08-02 12:55:00,37.06,37.07,37.01,37.04,54864.0,34.6335,34.6428,34.5867,34.6148,54864.0
2022-08-02 13:00:00,37.03,37.1,37.02,37.09,44648.0,34.6054,34.6708,34.5961,34.6615,44648.0
2022-08-02 13:05:00,37.09,37.16,37.08,37.15,48257.0,34.6615,34.7269,34.6522,34.7176,48257.0
2022-08-02 13:10:00,37.15,37.16,37.07,37.11,36164.0,34.7176,34.7269,34.6428,34.6802,36164.0
2022-08-02 13:15:00,37.12,37.15,37.08,37.13,68927.0,34.6895,34.7176,34.6522,34.6989,68927.0
2022-08-02 13:20:00,37.13,37.17,37.08,37.09,62175.0,34.6989,34.7363,34.6522,34.6615,62175.0
2022-08-02 13:25:00,37.09,37.12,37.02,37.04,43000.0,34.6615,34.6895,34.5961,34.6148,43000.0
2022-08-02 13:30:00,37.03,37.04,36.96,36.97,70955.0,34.6054,34.6148,34.54,34.5494,70955.0
2022-08-02 13:35:00,36.96,36.96,36.82,36.83,133456.0,34.54,34.54,34.4092,34.4185,133456.0
2022-08-02 13:40:00,36.84,37.0,36.81,37.0,174626.0,34.4279,34.5774,34.3998,34.5774,174626.0
2022-08-02 13:45:00,37.0,37.03,36.89,36.91,81053.0,34.5774,34.6054,34.4746,34.4933,81053.0
2022-08-02 13:50:00,36.9,36.98,36.86,36.96,82037.0,34.4839,34.5587,34.4466,34.54,82037.0
2022-08-02 13:55:00,36.95,36.96,36.83,36.87,47920.0,34.5307,34.54,34.4185,34.4559,47920.0
2022-08-02 14:00:00,36.87,36.92,36.84,36.86,70254.0,34.4559,34.5026,34.4279,34.4466,70254.0
2022-08-02 14:05:00,36.87,36.93,36.86,36.93,79329.0,34.4559,34.512,34.4466,34.512,79329.0
2022-08-02 14:10:00,36.93,36.96,36.9,36.94,51045.0,34.512,34.54,34.4839,34.5213,51045.0
2022-08-02 14:15:00,36.93,36.94,36.83,36.89,75443.0,34.512,34.5213,34.4185,34.4746,75443.0
2022-08-02 14:20:00,36.88,36.99,36.86,36.96,85951.0,34.4652,34.568,34.4466,34.54,85951.0
2022-08-02 14:25:00,36.96,36.98,36.91,36.93,52837.0,34.54,34.5587,34.4933,34.512,52837.0
2022-08-02 14:30:00,36.93,36.95,36.91,36.93,49254.0,34.512,34.5307,34.4933,34.512,49254.0
2022-08-02 14:35:00,36.93,36.97,36.86,36.89,67240.0,34.512,34.5494,34.4466,34.4746,67240.0
2022-08-02 14:40:00,36.9,36.95,36.89,36.94,59317.0,34.4839,34.5307,34.4746,34.5213,59317.0
2022-08-02 14:45:00,36.95,36.95,36.85,36.94,57008.0,34.5307,34.5307,34.4372,34.5213,57008.0
2022-08-02 14:50:00,36.95,36.97,36.83,36.89,53755.0,34.5307,34.5494,34.4185,34.4746,53755.0
2022-08-02 14:55:00,36.89,36.89,36.77,36.82,92889.0,34.4746,34.4746,34.3625,34.4092,92889.0
2022-08-02 15:00:00,36.82,36.85,36.74,36.76,73681.0,34.4092,34.4372,34.3344,34.3531,73681.0
2022-08-02 15:05:00,36.75,36.75,36.63,36.66,76336.0,34.3438,34.3438,34.2316,34.2597,76336.0
2022-08-02 15:10:00,36.66,36.75,36.63,36.73,63493.0,34.2597,34.3438,34.2316,34.3251,63493.0
2022-08-02 15:15:00,36.74,36.74,36.6,36.67,93235.0,34.3344,34.3344,34.2036,34.269,93235.0
2022-08-02 15:20:00,36.66,36.67,36.57,36.6,108096.0,34.2597,34.269,34.1755,34.2036,108096.0
2022-08-02 15:25:00,36.61,36.72,36.59,36.7,75299.0,34.2129,34.3157,34.1942,34.297,75299.0
2022-08-02 15:30:00,36.7,36.7,36.61,36.64,111962.0,34.297,34.297,34.2129,34.241,111962.0
2022-08-02 15:35:00,36.63,36.78,36.63,36.73,150941.0,34.2316,34.3718,34.2316,34.3251,150941.0
2022-08-02 15:40:00,36.73,36.79,36.71,36.79,118259.0,34.3251,34.3811,34.3064,34.3811,118259.0
2022-08-02 15:45:00,36.78,36.79,36.67,36.73,166590.0,34.3718,34.3811,34.269,34.3251,166590.0
2022-08-02 15:50:00,36.73,36.77,36.67,36.73,477324.0,34.3251,34.3625,34.269,34.3251,477324.0
2022-08-02 15:55:00,36.72,36.74,36.65,36.69,518366.0,34.3157,34.3344,34.2503,34.2877,518366.0
2022-08-03 09:30:00,36.91,37.04,36.61,36.64,216573.0,34.4933,34.6148,34.2129,34.241,216573.0
2022-08-03 09:35:00,36.64,36.87,36.56,36.72,87711.0,34.241,34.4559,34.1662,34.3157,87711.0
2022-08-03 09:40:00,36.73,36.87,36.61,36.71,247845.0,34.3251,34.4559,34.2129,34.3064,247845.0
2022-08-03 09:45:00,36.72,36.83,36.67,36.8,115787.0,34.3157,34.4185,34.269,34.3905,115787.0
2022-08-03 09:50:00,36.8,36.94,36.75,36.79,76959.0,34.3905,34.5213,34.3438,34.3811,76959.0
2022-08-03 09:55:00,36.81,36.87,36.73,36.74,67046.0,34.3998,34.4559,34.3251,34.3344,67046.0
2022-08-03 10:00:00,36.75,36.75,36.45,36.55,69983.0,34.3438,34.3438,34.0634,34.1569,69983.0
2022-08-03 10:05:00,36.58,36.64,36.5,36.59,39358.0,34.1849,34.241,34.1101,34.1942,39358.0
2022-08-03 10:10:00,36.59,36.61,36.5,36.58,46449.0,34.1942,34.2129,34.1101,34.1849,46449.0
2022-08-03 10:15:00,36.58,36.62,36.37,36.4,55973.0,34.1849,34.2223,33.9886,34.0167,55973.0
2022-08-03 10:20:00,36.39,36.47,36.34,36.45,51551.0,34.0073,34.0821,33.9606,34.0634,51551.0
2022-08-03 10:25:00,36.44,36.65,36.43,36.63,26114.0,34.0541,34.2503,34.0447,34.2316,26114.0
2022-08-03 10:30:00,36.62,36.63,36.44,36.44,59708.0,34.2223,34.2316,34.0541,34.0541,59708.0
2022-08-03 10:35:00,36.43,36.44,36.14,36.18,119963.0,34.0447,34.0541,33.7737,33.8111,119963.0
2022-08-03 10:40:00,36.18,36.23,36.08,36.23,84793.0,33.8111,33.8578,33.7176,33.8578,84793.0
2022-08-03 10:45:00,36.22,36.26,36.14,36.24,90472.0,33.8485,33.8858,33.7737,33.8672,90472.0
2022-08-03 10:50:00,36.24,36.24,35.99,36.03,84063.0,33.8672,33.8672,33.6335,33.6709,84063.0
2022-08-03 10:55:00,36.03,36.1,35.96,35.97,132176.0,33.6709,33.7363,33.6055,33.6148,132176.0
2022-08-03 11:00:00,35.97,36.07,35.92,35.96,159569.0,33.6148,33.7083,33.5681,33.6055,159569.0
2022-08-03 11:05:00,35.97,36.01,35.87,35.95,116289.0,33.6148,33.6522,33.5214,33.5961,116289.0
2022-08-03 11:10:00,35.94,36.04,35.9,36.0,82550.0,33.5868,33.6802,33.5494,33.6429,82550.0
2022-08-03 11:15:00,35.99,36.07,35.94,35.99,90120.0,33.6335,33.7083,33.5868,33.6335,90120.0
2022-08-03 11:20:00,35.99,36.06,35.94,35.94,74259.0,33.6335,33.6989,33.5868,33.5868,74259.0
2022-08-03 11:25:00,35.93,36.06,35.93,36.03,64604.0,33.5775,33.6989,33.5775,33.6709,64604.0
2022-08-03 11:30:00,36.03,36.08,35.99,36.05,49701.0,33.6709,33.7176,33.6335,33.6896,49701.0
2022-08-03 11:35:00,36.05,36.17,36.04,36.13,61581.0,33.6896,33.8017,33.6802,33.7644,61581.0
2022-08-03 11:40:00,36.13,36.17,36.05,36.16,61676.0,33.7644,33.8017,33.6896,33.7924,61676.0
2022-08-03 11:45:00,36.15,36.18,36.03,36.17,106420.0,33.783,33.8111,33.6709,33.8017,106420.0
2022-08-03 11:50:00,36.16,36.17,36.01,36.06,103297.0,33.7924,33.8017,33.6522,33.6989,103297.0
2022-08-03 11:55:00,36.06,36.09,35.98,36.01,148100.0,33.6989,33.727,33.6242,33.6522,148100.0
2022-08-03 12:00:00,36.0,36.07,35.94,36.06,99989.0,33.6429,33.7083,33.5868,33.6989,99989.0
2022-08-03 12:05:00,36.06,36.09,35.97,35.98,132708.0,33.6989,33.727,33.6148,33.6242,132708.0
2022-08-03 12:10:00,35.97,36.06,35.94,36.0,84964.0,33.6148,33.6989,33.5868,33.6429,84964.0
2022-08-03 12:15:00,36.0,36.09,35.95,36.03,67966.0,33.6429,33.727,33.5961,33.6709,67966.0
2022-08-03 12:20:00,36.02,36.1,36.0,36.1,25950.0,33.6616,33.7363,33.6429,33.7363,25950.0
2022-08-03 12:25:00,36.09,36.1,35.92,35.93,34429.0,33.727,33.7363,33.5681,33.5775,34429.0
2022-08-03 12:30:00,35.92,35.96,35.85,35.93,59922.0,33.5681,33.6055,33.5027,33.5775,59922.0
2022-08-03 12:35:00,35.93,35.95,35.78,35.79,86707.0,33.5775,33.5961,33.4373,33.4466,86707.0
2022-08-03 12:40:00,35.8,35.82,35.74,35.74,52978.0,33.456,33.4747,33.3999,33.3999,52978.0
2022-08-03 12:45:00,35.74,35.86,35.73,35.82,216306.0,33.3999,33.512,33.3905,33.4747,216306.0
2022-08-03 12:50:00,35.82,35.88,35.77,35.8,209380.0,33.4747,33.5307,33.4279,33.456,209380.0
2022-08-03 12:55:00,35.81,35.81,35.77,35.81,65450.0,33.4653,33.4653,33.4279,33.4653,65450.0
2022-08-03 13:00:00,35.81,35.83,35.73,35.75,58032.0,33.4653,33.484,33.3905,33.4092,58032.0
2022-08-03 13:05:00,35.74,35.75,35.67,35.69,159635.0,33.3999,33.4092,33.3345,33.3532,159635.0
2022-08-03 13:10:00,35.7,35.71,35.55,35.55,58346.0,33.3625,33.3719,33.2223,33.2223,58346.0
2022-08-03 13:15:00,35.54,35.56,35.38,35.4,129553.0,33.213,33.2317,33.0635,33.0822,129553.0
2022-08-03 13:20:00,35.41,35.5,35.38,35.43,307438.0,33.0915,33.1756,33.0635,33.1102,307438.0
2022-08-03 13:25:00,35.43,35.54,35.37,35.54,216621.0,33.1102,33.213,33.0541,33.213,216621.0
2022-08-03 13:30:00,35.54,35.57,35.46,35.51,172917.0,33.213,33.241,33.1382,33.185,172917.0
2022-08-03 13:35:00,35.5,35.55,35.4,35.45,181508.0,33.1756,33.2223,33.0822,33.1289,181508.0
2022-08-03 13:40:00,35.44,35.49,35.38,35.47,303232.0,33.1195,33.1663,33.0635,33.1476,303232.0
2022-08-03 13:45:00,35.47,35.61,35.44,35.61,168689.0,33.1476,33.2784,33.1195,33.2784,168689.0
2022-08-03 13:50:00,35.61,35.85,35.6,35.84,191369.0,33.2784,33.5027,33.2691,33.4933,191369.0
2022-08-03 13:55:00,35.84,35.86,35.73,35.79,52921.0,33.4933,33.512,33.3905,33.4466,52921.0
2022-08-03 14:00:00,35.79,35.83,35.7,35.83,47894.0,33.4466,33.484,33.3625,33.484,47894.0
2022-08-03 14:05:00,35.83,35.88,35.82,35.84,93458.0,33.484,33.5307,33.4747,33.4933,93458.0
2022-08-03 14:10:00,35.85,35.86,35.73,35.73,73668.0,33.5027,33.512,33.3905,33.3905,73668.0
2022-08-03 14:15:00,35.73,35.81,35.71,35.79,115307.0,33.3905,33.4653,33.3719,33.4466,115307.0
2022-08-03 14:20:00,35.78,35.89,35.75,35.84,64515.0,33.4373,33.5401,33.4092,33.4933,64515.0
2022-08-03 14:25:00,35.84,35.85,35.71,35.71,76620.0,33.4933,33.5027,33.3719,33.3719,76620.0
2022-08-03 14:30:00,35.71,35.75,35.66,35.68,63036.0,33.3719,33.4092,33.3251,33.3438,63036.0
2022-08-03 14:35:00,35.67,35.67,35.59,35.62,61614.0,33.3345,33.3345,33.2597,33.2877,61614.0
2022-08-03 14:40:00,35.62,35.67,35.6,35.66,61094.0,33.2877,33.3345,33.2691,33.3251,61094.0
2022-08-03 14:45:00,35.66,35.79,35.64,35.78,49157.0,33.3251,33.4466,33.3064,33.4373,49157.0
2022-08-03 14:50:00,35.78,35.79,35.68,35.71,57068.0,33.4373,33.4466,33.3438,33.3719,57068.0
2022-08-03 14:55:00,35.71,35.76,35.7,35.71,62898.0,33.3719,33.4186,33.3625,33.3719,62898.0
2022-08-03 15:00:00,35.71,35.73,35.68,35.72,94234.0,33.3719,33.3905,33.3438,33.3812,94234.0
2022-08-03 15:05:00,35.72,35.85,35.7,35.77,147960.0,33.3812,33.5027,33.3625,33.4279,147960.0
2022-08-03 15:10:00,35.76,35.81,35.72,35.79,69222.0,33.4186,33.4653,33.3812,33.4466,69222.0
2022-08-03 15:15:00,35.8,35.86,35.78,35.84,71114.0,33.456,33.512,33.4373,33.4933,71114.0
2022-08-03 15:20:00,35.84,35.84,35.79,35.8,116297.0,33.4933,33.4933,33.4466,33.456,116297.0
2022-08-03 15:25:00,35.8,35.83,35.79,35.82,84865.0,33.456,33.484,33.4466,33.4747,84865.0
2022-08-03 15:30:00,35.82,35.83,35.77,35.8,69762.0,33.4747,33.484,33.4279,33.456,69762.0
2022-08-03 15:35:00,35.8,35.8,35.76,35.77,79328.0,33.456,33.456,33.4186,33.4279,79328.0
2022-08-03 15:40:00,35.77,35.79,35.74,35.76,102171.0,33.4279,33.4466,33.3999,33.4186,102171.0
2022-08-03 15:45:00,35.77,35.77,35.67,35.68,231238.0,33.4279,33.4279,33.3345,33.3438,231238.0
2022-08-03 15:50:00,35.69,35.75,35.66,35.72,248127.0,33.3532,33.4092,33.3251,33.3812,248127.0
2022-08-03 15:55:00,35.73,35.73,35.51,35.55,633314.0,33.3905,33.3905,33.185,33.2223,633314.0
2022-08-04 09:30:00,35.3,35.38,34.94,35.01,378901.0,32.9887,33.0635,32.6523,32.7177,378901.0
2022-08-04 09:35:00,35.0,35.09,34.64,34.64,314664.0,32.7083,32.7925,32.3719,32.3719,314664.0
2022-08-04 09:40:00,34.64,34.68,34.42,34.55,288357.0,32.3719,32.4093,32.1663,32.2878,288357.0
2022-08-04 09:45:00,34.53,35.01,34.45,34.98,124592.0,32.2691,32.7177,32.1944,32.6897,124592.0
2022-08-04 09:50:00,34.97,35.09,34.86,34.89,142712.0,32.6803,32.7925,32.5775,32.6055,142712.0
2022-08-04 09:55:00,34.9,34.91,34.75,34.79,42751.0,32.6149,32.6242,32.4747,32.5121,42751.0
2022-08-04 10:00:00,34.79,34.92,34.71,34.87,84200.0,32.5121,32.6336,32.4373,32.5869,84200.0
2022-08-04 10:05:00,34.87,34.94,34.77,34.86,227170.0,32.5869,32.6523,32.4934,32.5775,227170.0
2022-08-04 10:10:00,34.86,35.05,34.82,34.91,129212.0,32.5775,32.7551,32.5401,32.6242,129212.0
2022-08-04 10:15:00,34.89,34.89,34.73,34.81,165221.0,32.6055,32.6055,32.456,32.5308,165221.0
2022-08-04 10:20:00,34.82,34.84,34.64,34.7,241120.0,32.5401,32.5588,32.3719,32.428,241120.0
2022-08-04 10:25:00,34.7,34.98,34.69,34.81,126819.0,32.428,32.6897,32.4186,32.5308,126819.0
2022-08-04 10:30:00,34.8,34.9,34.71,34.71,75862.0,32.5214,32.6149,32.4373,32.4373,75862.0
2022-08-04 10:35:00,34.7,34.87,34.69,34.7,134068.0,32.428,32.5869,32.4186,32.428,134068.0
2022-08-04 10:40:00,34.7,34.72,34.53,34.57,143930.0,32.428,32.4467,32.2691,32.3065,143930.0
2022-08-04 10:45:00,34.56,34.77,34.53,34.75,96676.0,32.2972,32.4934,32.2691,32.4747,96676.0
2022-08-04 10:50:00,34.73,34.75,34.64,34.69,73841.0,32.456,32.4747,32.3719,32.4186,73841.0
2022-08-04 10:55:00,34.69,34.77,34.62,34.65,68663.0,32.4186,32.4934,32.3532,32.3813,68663.0
2022-08-04 11:00:00,34.65,34.71,34.6,34.67,86313.0,32.3813,32.4373,32.3345,32.4,86313.0
2022-08-04 11:05:00,34.67,34.75,34.65,34.73,83322.0,32.4,32.4747,32.3813,32.456,83322.0
2022-08-04 11:10:00,34.73,34.76,34.56,34.57,79946.0,32.456,32.4841,32.2972,32.3065,79946.0
2022-08-04 11:15:00,34.58,34.73,34.53,34.73,74028.0,32.3158,32.456,32.2691,32.456,74028.0
2022-08-04 11:20:00,34.73,34.88,34.73,34.77,82917.0,32.456,32.5962,32.456,32.4934,82917.0
2022-08-04 11:25:00,34.76,34.81,34.67,34.72,68956.0,32.4841,32.5308,32.4,32.4467,68956.0
2022-08-04 11:30:00,34.73,34.87,34.72,34.83,66443.0,32.456,32.5869,32.4467,32.5495,66443.0
2022-08-04 11:35:00,34.83,34.91,34.73,34.73,96917.0,32.5495,32.6242,32.456,32.456,96917.0
2022-08-04 11:40:00,34.73,34.77,34.61,34.62,96586.0,32.456,32.4934,32.3439,32.3532,96586.0
2022-08-04 11:45:00,34.62,34.71,34.59,34.62,44653.0,32.3532,32.4373,32.3252,32.3532,44653.0
2022-08-04 11:50:00,34.61,34.71,34.59,34.66,78572.0,32.3439,32.4373,32.3252,32.3906,78572.0
2022-08-04 11:55:00,34.66,34.78,34.63,34.74,47496.0,32.3906,32.5027,32.3626,32.4654,47496.0
2022-08-04 12:00:00,34.73,34.79,34.71,34.78,88200.0,32.456,32.5121,32.4373,32.5027,88200.0
2022-08-04 12:05:00,34.77,34.77,34.65,34.68,83941.0,32.4934,32.4934,32.3813,32.4093,83941.0
2022-08-04 12:10:00,34.68,34.72,34.64,34.7,106830.0,32.4093,32.4467,32.3719,32.428,106830.0
2022-08-04 12:15:00,34.7,34.77,34.65,34.74,91288.0,32.428,32.4934,32.3813,32.4654,91288.0
2022-08-04 12:20:00,34.73,34.73,34.65,34.67,51931.0,32.456,32.456,32.3813,32.4,51931.0
2022-08-04 12:25:00,34.68,34.72,34.65,34.72,44884.0,32.4093,32.4467,32.3813,32.4467,44884.0
2022-08-04 12:30:00,34.72,34.76,34.66,34.76,165561.0,32.4467,32.4841,32.3906,32.4841,165561.0
2022-08-04 12:35:00,34.76,34.76,34.68,34.69,51162.0,32.4841,32.4841,32.4093,32.4186,51162.0
2022-08-04 12:40:00,34.7,34.74,34.59,34.73,118721.0,32.428,32.4654,32.3252,32.456,118721.0
2022-08-04 12:45:00,34.73,34.73,34.57,34.58,80925.0,32.456,32.456,32.3065,32.3158,80925.0
2022-08-04 12:50:00,34.57,34.63,34.56,34.61,49294.0,32.3065,32.3626,32.2972,32.3439,49294.0
2022-08-04 12:55:00,34.61,34.66,34.56,34.64,43592.0,32.3439,32.3906,32.2972,32.3719,43592.0
2022-08-04 13:00:00,34.64,34.72,34.62,34.7,87080.0,32.3719,32.4467,32.3532,32.428,87080.0
2022-08-04 13:05:00,34.72,34.72,34.67,34.7,75953.0,32.4467,32.4467,32.4,32.428,75953.0
2022-08-04 13:10:00,34.69,34.72,34.63,34.68,81053.0,32.4186,32.4467,32.3626,32.4093,81053.0
2022-08-04 13:15:00,34.68,34.7,34.61,34.62,87899.0,32.4093,32.428,32.3439,32.3532,87899.0
2022-08-04 13:20:00,34.62,34.62,34.53,34.57,89676.0,32.3532,32.3532,32.2691,32.3065,89676.0
2022-08-04 13:25:00,34.56,34.6,34.53,34.56,52135.0,32.2972,32.3345,32.2691,32.2972,52135.0
2022-08-04 13:30:00,34.55,34.6,34.45,34.59,130042.0,32.2878,32.3345,32.1944,32.3252,130042.0
2022-08-04 13:35:00,34.6,34.64,34.56,34.57,56237.0,32.3345,32.3719,32.2972,32.3065,56237.0
2022-08-04 13:40:00,34.57,34.61,34.52,34.57,56389.0,32.3065,32.3439,32.2598,32.3065,56389.0
2022-08-04 13:45:00,34.57,34.61,34.54,34.59,70247.0,32.3065,32.3439,32.2785,32.3252,70247.0
2022-08-04 13:50:00,34.59,34.62,34.56,34.59,49031.0,32.3252,32.3532,32.2972,32.3252,49031.0
2022-08-04 13:55:00,34.59,34.61,34.55,34.58,51480.0,32.3252,32.3439,32.2878,32.3158,51480.0
2022-08-04 14:00:00,34.58,34.62,34.55,34.61,69366.0,32.3158,32.3532,32.2878,32.3439,69366.0
2022-08-04 14:05:00,34.61,34.63,34.55,34.57,55817.0,32.3439,32.3626,32.2878,32.3065,55817.0
2022-08-04 14:10:00,34.58,34.6,34.53,34.56,160024.0,32.3158,32.3345,32.2691,32.2972,160024.0
2022-08-04 14:15:00,34.55,34.59,34.52,34.59,75550.0,32.2878,32.3252,32.2598,32.3252,75550.0
2022-08-04 14:20:00,34.59,34.62,34.57,34.62,47365.0,32.3252,32.3532,32.3065,32.3532,47365.0
2022-08-04 14:25:00,34.62,34.67,34.6,34.64,46127.0,32.3532,32.4,32.3345,32.3719,46127.0
2022-08-04 14:30:00,34.64,34.69,34.62,34.66,40761.0,32.3719,32.4186,32.3532,32.3906,40761.0
2022-08-04 14:35:00,34.66,34.66,34.59,34.61,59795.0,32.3906,32.3906,32.3252,32.3439,59795.0
2022-08-04 14:40:00,34.6,34.61,34.55,34.6,70130.0,32.3345,32.3439,32.2878,32.3345,70130.0
2022-08-04 14:45:00,34.61,34.61,34.55,34.59,45681.0,32.3439,32.3439,32.2878,32.3252,45681.0
2022-08-04 14:50:00,34.59,34.59,34.51,34.52,51020.0,32.3252,32.3252,32.2504,32.2598,51020.0
2022-08-04 14:55:00,34.52,34.53,34.4,34.41,101485.0,32.2598,32.2691,32.1476,32.157,101485.0
2022-08-04 15:00:00,34.41,34.41,34.35,34.38,81932.0,32.157,32.157,32.1009,32.1289,81932.0
2022-08-04 15:05:00,34.37,34.43,34.34,34.41,110281.0,32.1196,32.1757,32.0916,32.157,110281.0
2022-08-04 15:10:00,34.41,34.43,34.37,34.4,83726.0,32.157,32.1757,32.1196,32.1476,83726.0
2022-08-04 15:15:00,34.4,34.41,34.32,34.36,77202.0,32.1476,32.157,32.0729,32.1102,77202.0
2022-08-04 15:20:00,34.36,34.36,34.22,34.24,76706.0,32.1102,32.1102,31.9794,31.9981,76706.0
2022-08-04 15:25:00,34.23,34.3,34.21,34.28,80805.0,31.9888,32.0542,31.9701,32.0355,80805.0
2022-08-04 15:30:00,34.28,34.3,34.16,34.18,112796.0,32.0355,32.0542,31.9233,31.942,112796.0
2022-08-04 15:35:00,34.18,34.19,34.1,34.11,107225.0,31.942,31.9514,31.8673,31.8766,107225.0
2022-08-04 15:40:00,34.1,34.12,34.01,34.02,321451.0,31.8673,31.886,31.7832,31.7925,321451.0
2022-08-04 15:45:00,34.01,34.02,33.8,33.8,334364.0,31.7832,31.7925,31.5869,31.5869,334364.0
2022-08-04 15:50:00,33.81,33.97,33.81,33.95,364298.0,31.5963,31.7458,31.5963,31.7271,364298.0
2022-08-04 15:55:00,33.95,33.96,33.87,33.95,565263.0,31.7271,31.7364,31.6523,31.7271,565263.0
2022-08-05 09:30:00,33.51,34.12,33.43,33.98,221008.0,31.3159,31.886,31.2411,31.7551,221008.0
2022-08-05 09:35:00,33.97,34.13,33.82,34.03,210669.0,31.7458,31.8953,31.6056,31.8019,210669.0
2022-08-05 09:40:00,34.0,34.32,33.92,34.32,174764.0,31.7738,32.0729,31.6991,32.0729,174764.0
2022-08-05 09:45:00,34.32,34.33,34.17,34.32,137542.0,32.0729,32.0822,31.9327,32.0729,137542.0
2022-08-05 09:50:00,34.33,34.44,34.26,34.38,92306.0,32.0822,32.185,32.0168,32.1289,92306.0
2022-08-05 09:55:00,34.41,34.64,34.39,34.64,135884.0,32.157,32.3719,32.1383,32.3719,135884.0
2022-08-05 10:00:00,34.64,34.89,34.63,34.76,121461.0,32.3719,32.6055,32.3626,32.4841,121461.0
2022-08-05 10:05:00,34.77,34.81,34.67,34.78,114547.0,32.4934,32.5308,32.4,32.5027,114547.0
2022-08-05 10:10:00,34.79,34.88,34.74,34.8,88232.0,32.5121,32.5962,32.4654,32.5214,88232.0
2022-08-05 10:15:00,34.78,34.79,34.64,34.69,52827.0,32.5027,32.5121,32.3719,32.4186,52827.0
2022-08-05 10:20:00,34.69,34.79,34.68,34.72,50989.0,32.4186,32.5121,32.4093,32.4467,50989.0
2022-08-05 10:25:00,34.71,34.86,34.67,34.83,63328.0,32.4373,32.5775,32.4,32.5495,63328.0
2022-08-05 10:30:00,34.84,34.88,34.77,34.84,60537.0,32.5588,32.5962,32.4934,32.5588,60537.0
2022-08-05 10:35:00,34.83,35.0,34.83,35.0,76817.0,32.5495,32.7083,32.5495,32.7083,76817.0
2022-08-05 10:40:00,34.99,35.07,34.96,34.99,81757.0,32.699,32.7738,32.671,32.699,81757.0
2022-08-05 10:45:00,35.01,35.07,34.97,35.02,40832.0,32.7177,32.7738,32.6803,32.727,40832.0
2022-08-05 10:50:00,35.02,35.13,34.99,35.1,59985.0,32.727,32.8298,32.699,32.8018,59985.0
2022-08-05 10:55:00,35.11,35.13,35.01,35.05,39005.0,32.8111,32.8298,32.7177,32.7551,39005.0
2022-08-05 11:00:00,35.06,35.08,34.97,34.99,50630.0,32.7644,32.7831,32.6803,32.699,50630.0
2022-08-05 11:05:00,34.99,34.99,34.83,34.93,58545.0,32.699,32.699,32.5495,32.6429,58545.0
2022-08-05 11:10:00,34.93,34.96,34.81,34.84,43540.0,32.6429,32.671,32.5308,32.5588,43540.0
2022-08-05 11:15:00,34.84,34.86,34.77,34.79,41214.0,32.5588,32.5775,32.4934,32.5121,41214.0
2022-08-05 11:20:00,34.8,34.85,34.71,34.76,46709.0,32.5214,32.5682,32.4373,32.4841,46709.0
2022-08-05 11:25:00,34.76,34.78,34.72,34.72,45961.0,32.4841,32.5027,32.4467,32.4467,45961.0
2022-08-05 11:30:00,34.72,34.89,34.71,34.8,71211.0,32.4467,32.6055,32.4373,32.5214,71211.0
2022-08-05 11:35:00,34.8,34.85,34.75,34.81,57008.0,32.5214,32.5682,32.4747,32.5308,57008.0
2022-08-05 11:40:00,34.8,34.84,34.75,34.77,57745.0,32.5214,32.5588,32.4747,32.4934,57745.0
2022-08-05 11:45:00,34.78,34.79,34.62,34.65,82188.0,32.5027,32.5121,32.3532,32.3813,82188.0
2022-08-05 11:50:00,34.65,34.75,34.65,34.73,49707.0,32.3813,32.4747,32.3813,32.456,49707.0
2022-08-05 11:55:00,34.72,34.75,34.67,34.7,26513.0,32.4467,32.4747,32.4,32.428,26513.0
2022-08-05 12:00:00,34.7,34.8,34.69,34.8,54975.0,32.428,32.5214,32.4186,32.5214,54975.0
2022-08-05 12:05:00,34.8,34.82,34.68,34.72,83648.0,32.5214,32.5401,32.4093,32.4467,83648.0
2022-08-05 12:10:00,34.73,34.76,34.7,34.75,33548.0,32.456,32.4841,32.428,32.4747,33548.0
2022-08-05 12:15:00,34.75,34.78,34.61,34.62,99699.0,32.4747,32.5027,32.3439,32.3532,99699.0
2022-08-05 12:20:00,34.62,34.7,34.55,34.57,77843.0,32.3532,32.428,32.2878,32.3065,77843.0
2022-08-05 12:25:00,34.57,34.67,34.55,34.65,24507.0,32.3065,32.4,32.2878,32.3813,24507.0
2022-08-05 12:30:00,34.66,34.67,34.6,34.64,73745.0,32.3906,32.4,32.3345,32.3719,73745.0
2022-08-05 12:35:00,34.63,34.68,34.62,34.64,27794.0,32.3626,32.4093,32.3532,32.3719,27794.0
2022-08-05 12:40:00,34.64,34.69,34.61,34.69,17554.0,32.3719,32.4186,32.3439,32.4186,17554.0
2022-08-05 12:45:00,34.69,34.74,34.68,34.72,64905.0,32.4186,32.4654,32.4093,32.4467,64905.0
2022-08-05 12:50:00,34.72,34.8,34.71,34.8,45087.0,32.4467,32.5214,32.4373,32.5214,45087.0
2022-08-05 12:55:00,34.8,34.81,34.69,34.7,58155.0,32.5214,32.5308,32.4186,32.428,58155.0
2022-08-05 13:00:00,34.7,34.73,34.63,34.71,42877.0,32.428,32.456,32.3626,32.4373,42877.0
2022-08-05 13:05:00,34.71,34.77,34.68,34.75,49674.0,32.4373,32.4934,32.4093,32.4747,49674.0
2022-08-05 13:10:00,34.75,34.85,34.75,34.8,39384.0,32.4747,32.5682,32.4747,32.5214,39384.0
2022-08-05 13:15:00,34.8,34.83,34.76,34.79,39072.0,32.5214,32.5495,32.4841,32.5121,39072.0
2022-08-05 13:20:00,34.79,34.82,34.75,34.81,38627.0,32.5121,32.5401,32.4747,32.5308,38627.0
2022-08-05 13:25:00,34.81,34.87,34.76,34.76,43910.0,32.5308,32.5869,32.4841,32.4841,43910.0
2022-08-05 13:30:00,34.77,34.8,34.71,34.74,23490.0,32.4934,32.5214,32.4373,32.4654,23490.0
2022-08-05 13:35:00,34.75,34.81,34.75,34.81,35212.0,32.4747,32.5308,32.4747,32.5308,35212.0
2022-08-05 13:40:00,34.81,34.9,34.79,34.86,48596.0,32.5308,32.6149,32.5121,32.5775,48596.0
2022-08-05 13:45:00,34.86,34.86,34.81,34.83,30300.0,32.5775,32.5775,32.5308,32.5495,30300.0
2022-08-05 13:50:00,34.83,34.89,34.8,34.88,29184.0,32.5495,32.6055,32.5214,32.5962,29184.0
2022-08-05 13:55:00,34.88,34.91,34.83,34.9,26484.0,32.5962,32.6242,32.5495,32.6149,26484.0
2022-08-05 14:00:00,34.89,34.94,34.86,34.91,26998.0,32.6055,32.6523,32.5775,32.6242,26998.0
2022-08-05 14:05:00,34.9,34.96,34.89,34.91,28876.0,32.6149,32.671,32.6055,32.6242,28876.0
2022-08-05 14:10:00,34.9,34.94,34.87,34.91,25127.0,32.6149,32.6523,32.5869,32.6242,25127.0
2022-08-05 14:15:00,34.91,34.97,34.9,34.95,33479.0,32.6242,32.6803,32.6149,32.6616,33479.0
2022-08-05 14:20:00,34.95,34.95,34.89,34.9,39681.0,32.6616,32.6616,32.6055,32.6149,39681.0
2022-08-05 14:25:00,34.89,34.92,34.73,34.77,41862.0,32.6055,32.6336,32.456,32.4934,41862.0
2022-08-05 14:30:00,34.77,34.82,34.74,34.82,22831.0,32.4934,32.5401,32.4654,32.5401,22831.0
2022-08-05 14:35:00,34.82,34.84,34.79,34.81,30638.0,32.5401,32.5588,32.5121,32.5308,30638.0
2022-08-05 14:40:00,34.8,34.86,34.8,34.84,20049.0,32.5214,32.5775,32.5214,32.5588,20049.0
2022-08-05 14:45:00,34.84,34.85,34.8,34.82,24009.0,32.5588,32.5682,32.5214,32.5401,24009.0
2022-08-05 14:50:00,34.81,34.82,34.77,34.8,144046.0,32.5308,32.5401,32.4934,32.5214,144046.0
2022-08-05 14:55:00,34.8,34.8,34.73,34.78,39567.0,32.5214,32.5214,32.456,32.5027,39567.0
2022-08-05 15:00:00,34.78,34.8,34.75,34.78,24548.0,32.5027,32.5214,32.4747,32.5027,24548.0
2022-08-05 15:05:00,34.78,34.79,34.7,34.72,50929.0,32.5027,32.5121,32.428,32.4467,50929.0
2022-08-05 15:10:00,34.72,34.76,34.71,34.72,32326.0,32.4467,32.4841,32.4373,32.4467,32326.0
2022-08-05 15:15:00,34.72,34.75,34.69,34.72,29847.0,32.4467,32.4747,32.4186,32.4467,29847.0
2022-08-05 15:20:00,34.74,34.76,34.65,34.69,44983.0,32.4654,32.4841,32.3813,32.4186,44983.0
2022-08-05 15:25:00,34.69,34.73,34.68,34.7,29546.0,32.4186,32.456,32.4093,32.428,29546.0
2022-08-05 15:30:00,34.7,34.72,34.67,34.68,50774.0,32.428,32.4467,32.4,32.4093,50774.0
2022-08-05 15:35:00,34.67,34.7,34.62,34.62,52642.0,32.4,32.428,32.3532,32.3532,52642.0
2022-08-05 15:40:00,34.63,34.66,34.58,34.66,116941.0,32.3626,32.3906,32.3158,32.3906,116941.0
2022-08-05 15:45:00,34.66,34.69,34.62,34.63,98596.0,32.3906,32.4186,32.3532,32.3626,98596.0
2022-08-05 15:50:00,34.64,34.68,34.62,34.66,137376.0,32.3719,32.4093,32.3532,32.3906,137376.0
2022-08-05 15:55:00,34.67,34.67,34.61,34.65,336655.0,32.4,32.4,32.3439,32.3813,336655.0
2022-08-08 09:30:00,34.69,35.04,34.5,34.95,216317.0,32.4186,32.7457,32.2411,32.6616,216317.0
2022-08-08 09:35:00,34.96,35.15,34.87,34.89,121760.0,32.671,32.8485,32.5869,32.6055,121760.0
2022-08-08 09:40:00,34.89,34.92,34.71,34.73,152748.0,32.6055,32.6336,32.4373,32.456,152748.0
2022-08-08 09:45:00,34.75,34.96,34.73,34.88,86697.0,32.4747,32.671,32.456,32.5962,86697.0
2022-08-08 09:50:00,34.89,35.02,34.79,34.98,54303.0,32.6055,32.727,32.5121,32.6897,54303.0
2022-08-08 09:55:00,34.99,35.09,34.96,35.04,47372.0,32.699,32.7925,32.671,32.7457,47372.0
2022-08-08 10:00:00,35.04,35.1,35.0,35.09,80318.0,32.7457,32.8018,32.7083,32.7925,80318.0
2022-08-08 10:05:00,35.09,35.16,34.95,34.97,69395.0,32.7925,32.8579,32.6616,32.6803,69395.0
2022-08-08 10:10:00,34.95,35.03,34.89,34.93,43884.0,32.6616,32.7364,32.6055,32.6429,43884.0
2022-08-08 10:15:00,34.94,35.02,34.91,34.97,29822.0,32.6523,32.727,32.6242,32.6803,29822.0
2022-08-08 10:20:00,34.98,35.04,34.95,34.97,29001.0,32.6897,32.7457,32.6616,32.6803,29001.0
2022-08-08 10:25:00,34.98,35.02,34.84,34.9,102354.0,32.6897,32.727,32.5588,32.6149,102354.0
2022-08-08 10:30:00,34.89,34.99,34.84,34.91,33504.0,32.6055,32.699,32.5588,32.6242,33504.0
2022-08-08 10:35:00,34.9,34.92,34.78,34.81,37249.0,32.6149,32.6336,32.5027,32.5308,37249.0
2022-08-08 10:40:00,34.81,34.81,34.72,34.76,41751.0,32.5308,32.5308,32.4467,32.4841,41751.0
2022-08-08 10:45:00,34.77,34.79,34.7,34.76,20938.0,32.4934,32.5121,32.428,32.4841,20938.0
2022-08-08 10:50:00,34.77,34.86,34.75,34.84,25562.0,32.4934,32.5775,32.4747,32.5588,25562.0
2022-08-08 10:55:00,34.84,34.97,34.84,34.96,47715.0,32.5588,32.6803,32.5588,32.671,47715.0
2022-08-08 11:00:00,34.98,35.05,34.95,35.02,49376.0,32.6897,32.7551,32.6616,32.727,49376.0
2022-08-08 11:05:00,35.04,35.04,34.98,35.01,37647.0,32.7457,32.7457,32.6897,32.7177,37647.0
2022-08-08 11:10:00,35.0,35.03,34.97,35.02,52667.0,32.7083,32.7364,32.6803,32.727,52667.0
2022-08-08 11:15:00,35.02,35.02,34.94,34.95,46567.0,32.727,32.727,32.6523,32.6616,46567.0
2022-08-08 11:20:00,34.95,35.07,34.95,35.06,51588.0,32.6616,32.7738,32.6616,32.7644,51588.0
2022-08-08 11:25:00,35.07,35.09,34.99,35.04,36834.0,32.7738,32.7925,32.699,32.7457,36834.0
2022-08-08 11:30:00,35.03,35.04,34.98,34.99,42885.0,32.7364,32.7457,32.6897,32.699,42885.0
2022-08-08 11:35:00,34.98,35.01,34.83,34.87,35709.0,32.6897,32.7177,32.5495,32.5869,35709.0
2022-08-08 11:40:00,34.86,34.91,34.8,34.8,40772.0,32.5775,32.6242,32.5214,32.5214,40772.0
2022-08-08 11:45:00,34.8,34.87,34.77,34.78,33634.0,32.5214,32.5869,32.4934,32.5027,33634.0
2022-08-08 11:50:00,34.78,34.89,34.78,34.88,25257.0,32.5027,32.6055,32.5027,32.5962,25257.0
2022-08-08 11:55:00,34.87,34.96,34.86,34.95,25426.0,32.5869,32.671,32.5775,32.6616,25426.0
2022-08-08 12:00:00,34.95,35.04,34.94,35.02,29715.0,32.6616,32.7457,32.6523,32.727,29715.0
2022-08-08 12:05:00,35.01,35.04,34.9,34.9,29739.0,32.7177,32.7457,32.6149,32.6149,29739.0
2022-08-08 12:10:00,34.89,34.95,34.84,34.86,33353.0,32.6055,32.6616,32.5588,32.5775,33353.0
2022-08-08 12:15:00,34.87,34.87,34.73,34.78,29158.0,32.5869,32.5869,32.456,32.5027,29158.0
2022-08-08 12:20:00,34.77,34.86,34.76,34.84,26608.0,32.4934,32.5775,32.4841,32.5588,26608.0
2022-08-08 12:25:00,34.84,34.84,34.76,34.79,39090.0,32.5588,32.5588,32.4841,32.5121,39090.0
2022-08-08 12:30:00,34.78,34.87,34.76,34.87,36302.0,32.5027,32.5869,32.4841,32.5869,36302.0
2022-08-08 12:35:00,34.86,34.86,34.69,34.7,40707.0,32.5775,32.5775,32.4186,32.428,40707.0
2022-08-08 12:40:00,34.7,34.77,34.69,34.77,23223.0,32.428,32.4934,32.4186,32.4934,23223.0
2022-08-08 12:45:00,34.77,34.79,34.74,34.77,29292.0,32.4934,32.5121,32.4654,32.4934,29292.0
2022-08-08 12:50:00,34.77,34.8,34.74,34.79,67993.0,32.4934,32.5214,32.4654,32.5121,67993.0
2022-08-08 12:55:00,34.79,34.79,34.7,34.77,44960.0,32.5121,32.5121,32.428,32.4934,44960.0
2022-08-08 13:00:00,34.76,34.78,34.7,34.73,28668.0,32.4841,32.5027,32.428,32.456,28668.0
2022-08-08 13:05:00,34.73,34.76,34.72,34.73,17707.0,32.456,32.4841,32.4467,32.456,17707.0
2022-08-08 13:10:00,34.73,34.83,34.7,34.81,31571.0,32.456,32.5495,32.428,32.5308,31571.0
2022-08-08 13:15:00,34.81,34.83,34.77,34.8,39701.0,32.5308,32.5495,32.4934,32.5214,39701.0
2022-08-08 13:20:00,34.8,34.83,34.77,34.8,39471.0,32.5214,32.5495,32.4934,32.5214,39471.0
2022-08-08 13:25:00,34.8,34.8,34.7,34.72,32442.0,32.5214,32.5214,32.428,32.4467,32442.0
2022-08-08 13:30:00,34.72,34.77,34.7,34.77,26206.0,32.4467,32.4934,32.428,32.4934,26206.0
2022-08-08 13:35:00,34.77,34.77,34.71,34.73,32615.0,32.4934,32.4934,32.4373,32.456,32615.0
2022-08-08 13:40:00,34.73,34.78,34.7,34.71,42609.0,32.456,32.5027,32.428,32.4373,42609.0
2022-08-08 13:45:00,34.71,34.72,34.66,34.69,27518.0,32.4373,32.4467,32.3906,32.4186,27518.0
2022-08-08 13:50:00,34.69,34.72,34.66,34.7,36408.0,32.4186,32.4467,32.3906,32.428,36408.0
2022-08-08 13:55:00,34.7,34.74,34.65,34.73,38915.0,32.428,32.4654,32.3813,32.456,38915.0
2022-08-08 14:00:00,34.73,34.78,34.68,34.68,54709.0,32.456,32.5027,32.4093,32.4093,54709.0
2022-08-08 14:05:00,34.68,34.84,34.65,34.82,63858.0,32.4093,32.5588,32.3813,32.5401,63858.0
2022-08-08 14:10:00,34.82,34.85,34.77,34.79,44092.0,32.5401,32.5682,32.4934,32.5121,44092.0
2022-08-08 14:15:00,34.79,34.8,34.72,34.77,35512.0,32.5121,32.5214,32.4467,32.4934,35512.0
2022-08-08 14:20:00,34.77,34.78,34.73,34.77,22203.0,32.4934,32.5027,32.456,32.4934,22203.0
2022-08-08 14:25:00,34.76,34.77,34.69,34.75,35563.0,32.4841,32.4934,32.4186,32.4747,35563.0
2022-08-08 14:30:00,34.76,34.78,34.71,34.74,33780.0,32.4841,32.5027,32.4373,32.4654,33780.0
2022-08-08 14:35:00,34.75,34.75,34.67,34.68,36703.0,32.4747,32.4747,32.4,32.4093,36703.0
2022-08-08 14:40:00,34.68,34.71,34.65,34.68,39996.0,32.4093,32.4373,32.3813,32.4093,39996.0
2022-08-08 14:45:00,34.68,34.68,34.61,34.64,36905.0,32.4093,32.4093,32.3439,32.3719,36905.0
2022-08-08 14:50:00,34.64,34.64,34.53,34.53,67062.0,32.3719,32.3719,32.2691,32.2691,67062.0
2022-08-08 14:55:00,34.53,34.62,34.51,34.61,64725.0,32.2691,32.3532,32.2504,32.3439,64725.0
2022-08-08 15:00:00,34.61,34.73,34.57,34.73,78467.0,32.3439,32.456,32.3065,32.456,78467.0
2022-08-08 15:05:00,34.73,34.75,34.69,34.75,47854.0,32.456,32.4747,32.4186,32.4747,47854.0
2022-08-08 15:10:00,34.75,34.75,34.71,34.73,37193.0,32.4747,32.4747,32.4373,32.456,37193.0
2022-08-08 15:15:00,34.73,34.74,34.66,34.69,99135.0,32.456,32.4654,32.3906,32.4186,99135.0
2022-08-08 15:20:00,34.68,34.75,34.67,34.72,48826.0,32.4093,32.4747,32.4,32.4467,48826.0
2022-08-08 15:25:00,34.72,34.73,34.67,34.7,61560.0,32.4467,32.456,32.4,32.428,61560.0
2022-08-08 15:30:00,34.69,34.71,34.62,34.7,62200.0,32.4186,32.4373,32.3532,32.428,62200.0
2022-08-08 15:35:00,34.7,34.72,34.64,34.68,79758.0,32.428,32.4467,32.3719,32.4093,79758.0
2022-08-08 15:40:00,34.68,34.75,34.66,34.75,78943.0,32.4093,32.4747,32.3906,32.4747,78943.0
2022-08-08 15:45:00,34.75,34.75,34.65,34.65,107913.0,32.4747,32.4747,32.3813,32.3813,107913.0
2022-08-08 15:50:00,34.66,34.69,34.58,34.62,246421.0,32.3906,32.4186,32.3158,32.3532,246421.0
2022-08-08 15:55:00,34.62,34.66,34.6,34.65,286204.0,32.3532,32.3906,32.3345,32.3813,286204.0
2022-08-09 09:30:00,35.24,35.37,34.71,35.12,416095.0,32.9326,33.0541,32.4373,32.8205,416095.0
2022-08-09 09:35:00,35.13,35.22,35.03,35.14,190934.0,32.8298,32.9139,32.7364,32.8392,190934.0
2022-08-09 09:40:00,35.14,35.31,35.13,35.24,241720.0,32.8392,32.998,32.8298,32.9326,241720.0
2022-08-09 09:45:00,35.22,35.25,34.92,35.08,84482.0,32.9139,32.942,32.6336,32.7831,84482.0
2022-08-09 09:50:00,35.08,35.21,35.04,35.18,94641.0,32.7831,32.9046,32.7457,32.8766,94641.0
2022-08-09 09:55:00,35.19,35.26,35.12,35.2,156214.0,32.8859,32.9513,32.8205,32.8952,156214.0
2022-08-09 10:00:00,35.2,35.22,35.06,35.12,62023.0,32.8952,32.9139,32.7644,32.8205,62023.0
2022-08-09 10:05:00,35.12,35.24,35.07,35.19,68617.0,32.8205,32.9326,32.7738,32.8859,68617.0
2022-08-09 10:10:00,35.2,35.29,35.16,35.22,222295.0,32.8952,32.9794,32.8579,32.9139,222295.0
2022-08-09 10:15:00,35.22,35.34,35.2,35.31,139427.0,32.9139,33.0261,32.8952,32.998,139427.0
2022-08-09 10:20:00,35.31,35.35,35.19,35.2,72598.0,32.998,33.0354,32.8859,32.8952,72598.0
2022-08-09 10:25:00,35.21,35.29,35.18,35.21,52864.0,32.9046,32.9794,32.8766,32.9046,52864.0
2022-08-09 10:30:00,35.22,35.24,35.15,35.21,41218.0,32.9139,32.9326,32.8485,32.9046,41218.0
2022-08-09 10:35:00,35.21,35.25,35.1,35.17,172941.0,32.9046,32.942,32.8018,32.8672,172941.0
2022-08-09 10:40:00,35.17,35.28,35.11,35.25,49317.0,32.8672,32.97,32.8111,32.942,49317.0
2022-08-09 10:45:00,35.25,35.27,35.2,35.25,22400.0,32.942,32.9607,32.8952,32.942,22400.0
2022-08-09 10:50:00,35.25,35.28,35.12,35.16,34056.0,32.942,32.97,32.8205,32.8579,34056.0
2022-08-09 10:55:00,35.17,35.19,35.12,35.14,30083.0,32.8672,32.8859,32.8205,32.8392,30083.0
2022-08-09 11:00:00,35.13,35.14,34.99,35.03,55542.0,32.8298,32.8392,32.699,32.7364,55542.0
2022-08-09 11:05:00,35.03,35.18,35.02,35.11,35814.0,32.7364,32.8766,32.727,32.8111,35814.0
2022-08-09 11:10:00,35.1,35.19,35.09,35.19,26539.0,32.8018,32.8859,32.7925,32.8859,26539.0
2022-08-09 11:15:00,35.19,35.24,35.16,35.18,38580.0,32.8859,32.9326,32.8579,32.8766,38580.0
2022-08-09 11:20:00,35.19,35.21,35.12,35.14,27388.0,32.8859,32.9046,32.8205,32.8392,27388.0
2022-08-09 11:25:00,35.12,35.14,35.04,35.05,45008.0,32.8205,32.8392,32.7457,32.7551,45008.0
2022-08-09 11:30:00,35.05,35.07,34.93,34.96,51911.0,32.7551,32.7738,32.6429,32.671,51911.0
2022-08-09 11:35:00,34.97,35.02,34.95,34.98,34764.0,32.6803,32.727,32.6616,32.6897,34764.0
2022-08-09 11:40:00,34.98,35.01,34.95,34.95,44925.0,32.6897,32.7177,32.6616,32.6616,44925.0
2022-08-09 11:45:00,34.94,34.94,34.83,34.84,59641.0,32.6523,32.6523,32.5495,32.5588,59641.0
2022-08-09 11:50:00,34.85,34.88,34.75,34.83,82407.0,32.5682,32.5962,32.4747,32.5495,82407.0
2022-08-09 11:55:00,34.84,34.94,34.82,34.91,57418.0,32.5588,32.6523,32.5401,32.6242,57418.0
2022-08-09 12:00:00,34.9,34.93,34.86,34.88,32151.0,32.6149,32.6429,32.5775,32.5962,32151.0
2022-08-09 12:05:00,34.88,35.01,34.88,34.98,58587.0,32.5962,32.7177,32.5962,32.6897,58587.0
2022-08-09 12:10:00,34.97,35.0,34.91,35.0,40390.0,32.6803,32.7083,32.6242,32.7083,40390.0
2022-08-09 12:15:00,35.0,35.06,34.98,35.01,49750.0,32.7083,32.7644,32.6897,32.7177,49750.0
2022-08-09 12:20:00,35.02,35.12,35.0,35.12,43678.0,32.727,32.8205,32.7083,32.8205,43678.0
2022-08-09 12:25:00,35.11,35.15,35.05,35.08,29707.0,32.8111,32.8485,32.7551,32.7831,29707.0
2022-08-09 12:30:00,35.1,35.14,35.05,35.06,25678.0,32.8018,32.8392,32.7551,32.7644,25678.0
2022-08-09 12:35:00,35.06,35.09,35.01,35.05,69180.0,32.7644,32.7925,32.7177,32.7551,69180.0
2022-08-09 12:40:00,35.05,35.06,34.96,35.01,35532.0,32.7551,32.7644,32.671,32.7177,35532.0
2022-08-09 12:45:00,35.01,35.02,34.96,34.98,34671.0,32.7177,32.727,32.671,32.6897,34671.0
2022-08-09 12:50:00,34.97,34.97,34.9,34.94,41194.0,32.6803,32.6803,32.6149,32.6523,41194.0
2022-08-09 12:55:00,34.94,35.0,34.92,34.97,51566.0,32.6523,32.7083,32.6336,32.6803,51566.0
2022-08-09 13:00:00,34.97,35.06,34.96,35.05,63152.0,32.6803,32.7644,32.671,32.7551,63152.0
2022-08-09 13:05:00,35.05,35.13,35.04,35.12,21619.0,32.7551,32.8298,32.7457,32.8205,21619.0
2022-08-09 13:10:00,35.12,35.15,35.08,35.12,30130.0,32.8205,32.8485,32.7831,32.8205,30130.0
2022-08-09 13:15:00,35.11,35.17,35.1,35.12,30207.0,32.8111,32.8672,32.8018,32.8205,30207.0
2022-08-09 13:20:00,35.12,35.16,35.08,35.14,39770.0,32.8205,32.8579,32.7831,32.8392,39770.0
2022-08-09 13:25:00,35.13,35.16,35.11,35.16,21399.0,32.8298,32.8579,32.8111,32.8579,21399.0
2022-08-09 13:30:00,35.16,35.19,35.13,35.16,27203.0,32.8579,32.8859,32.8298,32.8579,27203.0
2022-08-09 13:35:00,35.16,35.17,35.13,35.14,44950.0,32.8579,32.8672,32.8298,32.8392,44950.0
2022-08-09 13:40:00,35.15,35.16,35.08,35.14,34166.0,32.8485,32.8579,32.7831,32.8392,34166.0
2022-08-09 13:45:00,35.13,35.15,35.08,35.14,70861.0,32.8298,32.8485,32.7831,32.8392,70861.0
2022-08-09 13:50:00,35.14,35.15,35.1,35.14,25472.0,32.8392,32.8485,32.8018,32.8392,25472.0
2022-08-09 13:55:00,35.14,35.18,35.1,35.15,47650.0,32.8392,32.8766,32.8018,32.8485,47650.0
2022-08-09 14:00:00,35.16,35.21,35.13,35.16,56767.0,32.8579,32.9046,32.8298,32.8579,56767.0
2022-08-09 14:05:00,35.16,35.19,35.11,35.18,29622.0,32.8579,32.8859,32.8111,32.8766,29622.0
2022-08-09 14:10:00,35.18,35.18,35.11,35.14,20313.0,32.8766,32.8766,32.8111,32.8392,20313.0
2022-08-09 14:15:00,35.15,35.16,34.99,35.01,74691.0,32.8485,32.8579,32.699,32.7177,74691.0
2022-08-09 14:20:00,35.01,35.01,34.94,34.95,32063.0,32.7177,32.7177,32.6523,32.6616,32063.0
2022-08-09 14:25:00,34.95,34.96,34.85,34.87,35418.0,32.6616,32.671,32.5682,32.5869,35418.0
2022-08-09 14:30:00,34.87,34.89,34.81,34.84,31416.0,32.5869,32.6055,32.5308,32.5588,31416.0
2022-08-09 14:35:00,34.84,34.85,34.79,34.8,28479.0,32.5588,32.5682,32.5121,32.5214,28479.0
2022-08-09 14:40:00,34.81,34.82,34.76,34.8,34074.0,32.5308,32.5401,32.4841,32.5214,34074.0
2022-08-09 14:45:00,34.81,34.82,34.76,34.8,108621.0,32.5308,32.5401,32.4841,32.5214,108621.0
2022-08-09 14:50:00,34.8,34.84,34.78,34.8,103240.0,32.5214,32.5588,32.5027,32.5214,103240.0
2022-08-09 14:55:00,34.8,34.84,34.76,34.8,40661.0,32.5214,32.5588,32.4841,32.5214,40661.0
2022-08-09 15:00:00,34.79,34.84,34.77,34.79,39357.0,32.5121,32.5588,32.4934,32.5121,39357.0
2022-08-09 15:05:00,34.79,34.8,34.71,34.75,63900.0,32.5121,32.5214,32.4373,32.4747,63900.0
2022-08-09 15:10:00,34.75,34.76,34.65,34.68,132766.0,32.4747,32.4841,32.3813,32.4093,132766.0
2022-08-09 15:15:00,34.69,34.76,34.68,34.75,70642.0,32.4186,32.4841,32.4093,32.4747,70642.0
2022-08-09 15:20:00,34.75,34.84,34.74,34.82,59910.0,32.4747,32.5588,32.4654,32.5401,59910.0
2022-08-09 15:25:00,34.83,34.87,34.81,34.84,50395.0,32.5495,32.5869,32.5308,32.5588,50395.0
2022-08-09 15:30:00,34.85,34.89,34.82,34.86,66268.0,32.5682,32.6055,32.5401,32.5775,66268.0
2022-08-09 15:35:00,34.86,34.93,34.84,34.91,82407.0,32.5775,32.6429,32.5588,32.6242,82407.0
2022-08-09 15:40:00,34.91,34.93,34.83,34.84,95565.0,32.6242,32.6429,32.5495,32.5588,95565.0
2022-08-09 15:45:00,34.84,34.88,34.8,34.87,109359.0,32.5588,32.5962,32.5214,32.5869,109359.0
2022-08-09 15:50:00,34.87,34.93,34.87,34.9,123161.0,32.5869,32.6429,32.5869,32.6149,123161.0
2022-08-09 15:55:00,34.91,34.99,34.88,34.98,307481.0,32.6242,32.699,32.5962,32.6897,307481.0
2022-08-10 09:30:00,34.99,35.07,34.44,34.66,407552.0,32.699,32.7738,32.185,32.3906,407552.0
2022-08-10 09:35:00,34.65,34.8,34.57,34.7,341123.0,32.3813,32.5214,32.3065,32.428,341123.0
2022-08-10 09:40:00,34.75,34.77,34.62,34.71,109251.0,32.4747,32.4934,32.3532,32.4373,109251.0
2022-08-10 09:45:00,34.71,34.75,34.55,34.56,186446.0,32.4373,32.4747,32.2878,32.2972,186446.0
2022-08-10 09:50:00,34.56,34.62,34.43,34.47,140746.0,32.2972,32.3532,32.1757,32.213,140746.0
2022-08-10 09:55:00,34.48,34.51,34.26,34.28,121879.0,32.2224,32.2504,32.0168,32.0355,121879.0
2022-08-10 10:00:00,34.29,34.3,34.1,34.15,190298.0,32.0448,32.0542,31.8673,31.914,190298.0
2022-08-10 10:05:00,34.16,34.23,34.07,34.1,133940.0,31.9233,31.9888,31.8392,31.8673,133940.0
2022-08-10 10:10:00,34.1,34.2,34.06,34.13,143503.0,31.8673,31.9607,31.8299,31.8953,143503.0
2022-08-10 10:15:00,34.13,34.13,33.94,33.95,155041.0,31.8953,31.8953,31.7177,31.7271,155041.0
2022-08-10 10:20:00,33.95,33.97,33.82,33.91,148520.0,31.7271,31.7458,31.6056,31.6897,148520.0
2022-08-10 10:25:00,33.91,33.93,33.86,33.88,154120.0,31.6897,31.7084,31.643,31.6617,154120.0
2022-08-10 10:30:00,33.88,34.2,33.85,34.16,397942.0,31.6617,31.9607,31.6336,31.9233,397942.0
2022-08-10 10:35:00,34.17,34.24,34.04,34.08,384669.0,31.9327,31.9981,31.8112,31.8486,384669.0
2022-08-10 10:40:00,34.07,34.1,34.03,34.09,256934.0,31.8392,31.8673,31.8019,31.8579,256934.0
2022-08-10 10:45:00,34.09,34.37,34.09,34.23,332185.0,31.8579,32.1196,31.8579,31.9888,332185.0
2022-08-10 10:50:00,34.23,34.24,34.14,34.19,262691.0,31.9888,31.9981,31.9047,31.9514,262691.0
2022-08-10 10:55:00,34.19,34.28,34.18,34.22,354294.0,31.9514,32.0355,31.942,31.9794,354294.0
2022-08-10 11:00:00,34.22,34.56,34.22,34.43,356986.0,31.9794,32.2972,31.9794,32.1757,356986.0
2022-08-10 11:05:00,34.45,34.51,34.4,34.5,123936.0,32.1944,32.2504,32.1476,32.2411,123936.0
2022-08-10 11:10:00,34.49,34.51,34.41,34.45,103441.0,32.2317,32.2504,32.157,32.1944,103441.0
2022-08-10 11:15:00,34.45,34.46,34.39,34.45,154442.0,32.1944,32.2037,32.1383,32.1944,154442.0
2022-08-10 11:20:00,34.44,34.71,34.41,34.7,312255.0,32.185,32.4373,32.157,32.428,312255.0
2022-08-10 11:25:00,34.7,34.75,34.62,34.71,97661.0,32.428,32.4747,32.3532,32.4373,97661.0
2022-08-10 11:30:00,34.7,34.76,34.68,34.74,85576.0,32.428,32.4841,32.4093,32.4654,85576.0
2022-08-10 11:35:00,34.73,34.75,34.64,34.69,64754.0,32.456,32.4747,32.3719,32.4186,64754.0
2022-08-10 11:40:00,34.69,34.74,34.67,34.69,75172.0,32.4186,32.4654,32.4,32.4186,75172.0
2022-08-10 11:45:00,34.7,34.8,34.68,34.73,144305.0,32.428,32.5214,32.4093,32.456,144305.0
2022-08-10 11:50:00,34.73,34.79,34.71,34.75,44051.0,32.456,32.5121,32.4373,32.4747,44051.0
2022-08-10 11:55:00,34.76,34.81,34.75,34.81,100369.0,32.4841,32.5308,32.4747,32.5308,100369.0
2022-08-10 12:00:00,34.8,34.97,34.79,34.95,105188.0,32.5214,32.6803,32.5121,32.6616,105188.0
2022-08-10 12:05:00,34.95,34.97,34.89,34.91,96025.0,32.6616,32.6803,32.6055,32.6242,96025.0
2022-08-10 12:10:00,34.91,34.95,34.86,34.92,56791.0,32.6242,32.6616,32.5775,32.6336,56791.0
2022-08-10 12:15:00,34.91,34.95,34.81,34.84,132529.0,32.6242,32.6616,32.5308,32.5588,132529.0
2022-08-10 12:20:00,34.84,34.93,34.83,34.91,79303.0,32.5588,32.6429,32.5495,32.6242,79303.0
2022-08-10 12:25:00,34.91,34.92,34.86,34.91,115714.0,32.6242,32.6336,32.5775,32.6242,115714.0
2022-08-10 12:30:00,34.91,35.06,34.9,35.01,231352.0,32.6242,32.7644,32.6149,32.7177,231352.0
2022-08-10 12:35:00,35.01,35.03,34.96,34.98,64725.0,32.7177,32.7364,32.671,32.6897,64725.0
2022-08-10 12:40:00,34.98,35.02,34.97,35.01,36341.0,32.6897,32.727,32.6803,32.7177,36341.0
2022-08-10 12:45:00,35.01,35.01,34.84,34.87,103144.0,32.7177,32.7177,32.5588,32.5869,103144.0
2022-08-10 12:50:00,34.87,34.95,34.86,34.93,60548.0,32.5869,32.6616,32.5775,32.6429,60548.0
2022-08-10 12:55:00,34.93,35.04,34.91,35.03,71760.0,32.6429,32.7457,32.6242,32.7364,71760.0
2022-08-10 13:00:00,35.04,35.11,35.02,35.08,71638.0,32.7457,32.8111,32.727,32.7831,71638.0
2022-08-10 13:05:00,35.09,35.14,35.06,35.13,118095.0,32.7925,32.8392,32.7644,32.8298,118095.0
2022-08-10 13:10:00,35.13,35.18,35.08,35.16,116034.0,32.8298,32.8766,32.7831,32.8579,116034.0
2022-08-10 13:15:00,35.17,35.2,35.14,35.18,62932.0,32.8672,32.8952,32.8392,32.8766,62932.0
2022-08-10 13:20:00,35.18,35.24,35.17,35.23,42283.0,32.8766,32.9326,32.8672,32.9233,42283.0
2022-08-10 13:25:00,35.23,35.23,35.11,35.12,60544.0,32.9233,32.9233,32.8111,32.8205,60544.0
2022-08-10 13:30:00,35.13,35.24,35.12,35.22,80716.0,32.8298,32.9326,32.8205,32.9139,80716.0
2022-08-10 13:35:00,35.22,35.27,35.18,35.25,60556.0,32.9139,32.9607,32.8766,32.942,60556.0
2022-08-10 13:40:00,35.26,35.26,35.19,35.22,73859.0,32.9513,32.9513,32.8859,32.9139,73859.0
2022-08-10 13:45:00,35.22,35.25,35.16,35.23,231555.0,32.9139,32.942,32.8579,32.9233,231555.0
2022-08-10 13:50:00,35.23,35.25,35.18,35.19,72747.0,32.9233,32.942,32.8766,32.8859,72747.0
2022-08-10 13:55:00,35.19,35.2,35.13,35.18,78066.0,32.8859,32.8952,32.8298,32.8766,78066.0
2022-08-10 14:00:00,35.18,35.24,35.15,35.22,54863.0,32.8766,32.9326,32.8485,32.9139,54863.0
2022-08-10 14:05:00,35.22,35.23,35.13,35.16,46361.0,32.9139,32.9233,32.8298,32.8579,46361.0
2022-08-10 14:10:00,35.15,35.16,35.05,35.05,56917.0,32.8485,32.8579,32.7551,32.7551,56917.0
2022-08-10 14:15:00,35.05,35.06,34.98,35.0,46915.0,32.7551,32.7644,32.6897,32.7083,46915.0
2022-08-10 14:20:00,34.99,35.01,34.92,34.94,61304.0,32.699,32.7177,32.6336,32.6523,61304.0
2022-08-10 14:25:00,34.94,34.96,34.89,34.92,41304.0,32.6523,32.671,32.6055,32.6336,41304.0
2022-08-10 14:30:00,34.91,34.98,34.89,34.96,45640.0,32.6242,32.6897,32.6055,32.671,45640.0
2022-08-10 14:35:00,34.95,34.97,34.9,34.91,27248.0,32.6616,32.6803,32.6149,32.6242,27248.0
2022-08-10 14:40:00,34.91,34.94,34.9,34.91,24948.0,32.6242,32.6523,32.6149,32.6242,24948.0
2022-08-10 14:45:00,34.9,34.9,34.81,34.85,49127.0,32.6149,32.6149,32.5308,32.5682,49127.0
2022-08-10 14:50:00,34.85,34.89,34.83,34.87,20499.0,32.5682,32.6055,32.5495,32.5869,20499.0
2022-08-10 14:55:00,34.87,34.89,34.84,34.85,42847.0,32.5869,32.6055,32.5588,32.5682,42847.0
2022-08-10 15:00:00,34.85,34.89,34.83,34.86,70116.0,32.5682,32.6055,32.5495,32.5775,70116.0
2022-08-10 15:05:00,34.87,34.87,34.8,34.83,86120.0,32.5869,32.5869,32.5214,32.5495,86120.0
2022-08-10 15:10:00,34.83,34.86,34.81,34.86,110217.0,32.5495,32.5775,32.5308,32.5775,110217.0
2022-08-10 15:15:00,34.86,34.87,34.76,34.8,133757.0,32.5775,32.5869,32.4841,32.5214,133757.0
2022-08-10 15:20:00,34.8,34.8,34.77,34.8,137024.0,32.5214,32.5214,32.4934,32.5214,137024.0
2022-08-10 15:25:00,34.8,34.86,34.74,34.76,92609.0,32.5214,32.5775,32.4654,32.4841,92609.0
2022-08-10 15:30:00,34.76,34.89,34.75,34.89,96600.0,32.4841,32.6055,32.4747,32.6055,96600.0
2022-08-10 15:35:00,34.88,34.97,34.87,34.97,167667.0,32.5962,32.6803,32.5869,32.6803,167667.0
2022-08-10 15:40:00,34.97,35.01,34.95,35.0,105348.0,32.6803,32.7177,32.6616,32.7083,105348.0
2022-08-10 15:45:00,35.01,35.02,34.91,34.93,182624.0,32.7177,32.727,32.6242,32.6429,182624.0
2022-08-10 15:50:00,34.94,35.01,34.86,35.0,293521.0,32.6523,32.7177,32.5775,32.7083,293521.0
2022-08-10 15:55:00,35.0,35.0,34.89,34.91,653228.0,32.7083,32.7083,32.6055,32.6242,653228.0
2022-08-11 09:30:00,35.6,36.07,35.59,36.02,308224.0,33.2691,33.7083,33.2597,33.6616,308224.0
2022-08-11 09:35:00,36.02,36.34,36.01,36.24,182452.0,33.6616,33.9606,33.6522,33.8672,182452.0
2022-08-11 09:40:00,36.25,36.45,36.15,36.3,141970.0,33.8765,34.0634,33.783,33.9232,141970.0
2022-08-11 09:45:00,36.31,36.35,36.2,36.25,169299.0,33.9326,33.97,33.8298,33.8765,169299.0
2022-08-11 09:50:00,36.26,36.42,36.25,36.35,97418.0,33.8858,34.0354,33.8765,33.97,97418.0
2022-08-11 09:55:00,36.36,36.46,36.3,36.37,169303.0,33.9793,34.0727,33.9232,33.9886,169303.0
2022-08-11 10:00:00,36.36,36.39,36.19,36.33,164142.0,33.9793,34.0073,33.8204,33.9513,164142.0
2022-08-11 10:05:00,36.32,36.37,36.27,36.34,136549.0,33.9419,33.9886,33.8952,33.9606,136549.0
2022-08-11 10:10:00,36.34,36.4,36.26,36.32,201593.0,33.9606,34.0167,33.8858,33.9419,201593.0
2022-08-11 10:15:00,36.31,36.57,36.29,36.55,98825.0,33.9326,34.1755,33.9139,34.1569,98825.0
2022-08-11 10:20:00,36.55,36.56,36.39,36.41,98815.0,34.1569,34.1662,34.0073,34.026,98815.0
2022-08-11 10:25:00,36.43,36.44,36.3,36.35,76328.0,34.0447,34.0541,33.9232,33.97,76328.0
2022-08-11 10:30:00,36.34,36.43,36.34,36.41,105539.0,33.9606,34.0447,33.9606,34.026,105539.0
2022-08-11 10:35:00,36.41,36.57,36.41,36.51,153301.0,34.026,34.1755,34.026,34.1195,153301.0
2022-08-11 10:40:00,36.52,36.67,36.5,36.63,109819.0,34.1288,34.269,34.1101,34.2316,109819.0
2022-08-11 10:45:00,36.63,36.72,36.61,36.71,70003.0,34.2316,34.3157,34.2129,34.3064,70003.0
2022-08-11 10:50:00,36.71,36.78,36.67,36.69,126429.0,34.3064,34.3718,34.269,34.2877,126429.0
2022-08-11 10:55:00,36.69,36.73,36.48,36.61,238623.0,34.2877,34.3251,34.0914,34.2129,238623.0
2022-08-11 11:00:00,36.6,36.76,36.59,36.7,100040.0,34.2036,34.3531,34.1942,34.297,100040.0
2022-08-11 11:05:00,36.7,36.75,36.52,36.54,124778.0,34.297,34.3438,34.1288,34.1475,124778.0
2022-08-11 11:10:00,36.54,36.57,36.44,36.55,54370.0,34.1475,34.1755,34.0541,34.1569,54370.0
2022-08-11 11:15:00,36.55,36.65,36.37,36.37,58947.0,34.1569,34.2503,33.9886,33.9886,58947.0
2022-08-11 11:20:00,36.37,36.53,36.36,36.53,78476.0,33.9886,34.1382,33.9793,34.1382,78476.0
2022-08-11 11:25:00,36.53,36.55,36.4,36.46,91270.0,34.1382,34.1569,34.0167,34.0727,91270.0
2022-08-11 11:30:00,36.46,36.52,36.37,36.38,52796.0,34.0727,34.1288,33.9886,33.998,52796.0
2022-08-11 11:35:00,36.39,36.41,36.28,36.33,58904.0,34.0073,34.026,33.9045,33.9513,58904.0
2022-08-11 11:40:00,36.34,36.42,36.3,36.4,83020.0,33.9606,34.0354,33.9232,34.0167,83020.0
2022-08-11 11:45:00,36.4,36.46,36.33,36.39,52668.0,34.0167,34.0727,33.9513,34.0073,52668.0
2022-08-11 11:50:00,36.39,36.46,36.34,36.38,81110.0,34.0073,34.0727,33.9606,33.998,81110.0
2022-08-11 11:55:00,36.39,36.43,36.35,36.37,74861.0,34.0073,34.0447,33.97,33.9886,74861.0
2022-08-11 12:00:00,36.38,36.52,36.38,36.51,61787.0,33.998,34.1288,33.998,34.1195,61787.0
2022-08-11 12:05:00,36.51,36.55,36.42,36.43,48247.0,34.1195,34.1569,34.0354,34.0447,48247.0
2022-08-11 12:10:00,36.43,36.45,36.36,36.39,67729.0,34.0447,34.0634,33.9793,34.0073,67729.0
2022-08-11 12:15:00,36.39,36.5,36.36,36.5,107852.0,34.0073,34.1101,33.9793,34.1101,107852.0
2022-08-11 12:20:00,36.51,36.54,36.45,36.52,80268.0,34.1195,34.1475,34.0634,34.1288,80268.0
2022-08-11 12:25:00,36.52,36.6,36.48,36.59,38695.0,34.1288,34.2036,34.0914,34.1942,38695.0
2022-08-11 12:30:00,36.59,36.64,36.57,36.64,56683.0,34.1942,34.241,34.1755,34.241,56683.0
2022-08-11 12:35:00,36.64,36.72,36.62,36.7,115307.0,34.241,34.3157,34.2223,34.297,115307.0
2022-08-11 12:40:00,36.7,36.75,36.68,36.75,84733.0,34.297,34.3438,34.2783,34.3438,84733.0
2022-08-11 12:45:00,36.75,36.84,36.73,36.83,95074.0,34.3438,34.4279,34.3251,34.4185,95074.0
2022-08-11 12:50:00,36.82,36.88,36.78,36.87,128900.0,34.4092,34.4652,34.3718,34.4559,128900.0
2022-08-11 12:55:00,36.87,36.97,36.85,36.95,193773.0,34.4559,34.5494,34.4372,34.5307,193773.0
2022-08-11 13:00:00,36.95,36.97,36.86,36.97,103199.0,34.5307,34.5494,34.4466,34.5494,103199.0
2022-08-11 13:05:00,36.97,37.07,36.96,37.07,125472.0,34.5494,34.6428,34.54,34.6428,125472.0
2022-08-11 13:10:00,37.07,37.16,37.07,37.14,112395.0,34.6428,34.7269,34.6428,34.7082,112395.0
2022-08-11 13:15:00,37.15,37.22,37.14,37.17,136087.0,34.7176,34.783,34.7082,34.7363,136087.0
2022-08-11 13:20:00,37.17,37.21,37.13,37.19,157181.0,34.7363,34.7736,34.6989,34.755,157181.0
2022-08-11 13:25:00,37.19,37.2,37.09,37.17,95885.0,34.755,34.7643,34.6615,34.7363,95885.0
2022-08-11 13:30:00,37.17,37.23,37.13,37.13,126707.0,34.7363,34.7923,34.6989,34.6989,126707.0
2022-08-11 13:35:00,37.12,37.16,37.07,37.1,157716.0,34.6895,34.7269,34.6428,34.6708,157716.0
2022-08-11 13:40:00,37.1,37.27,37.09,37.2,185731.0,34.6708,34.8297,34.6615,34.7643,185731.0
2022-08-11 13:45:00,37.2,37.21,37.09,37.15,144474.0,34.7643,34.7736,34.6615,34.7176,144474.0
2022-08-11 13:50:00,37.16,37.26,37.15,37.19,94205.0,34.7269,34.8204,34.7176,34.755,94205.0
2022-08-11 13:55:00,37.18,37.29,37.17,37.27,70142.0,34.7456,34.8484,34.7363,34.8297,70142.0
2022-08-11 14:00:00,37.28,37.31,37.1,37.12,140607.0,34.8391,34.8671,34.6708,34.6895,140607.0
2022-08-11 14:05:00,37.12,37.24,37.08,37.24,132434.0,34.6895,34.8017,34.6522,34.8017,132434.0
2022-08-11 14:10:00,37.24,37.27,37.2,37.22,79084.0,34.8017,34.8297,34.7643,34.783,79084.0
2022-08-11 14:15:00,37.23,37.28,37.16,37.28,117969.0,34.7923,34.8391,34.7269,34.8391,117969.0
2022-08-11 14:20:00,37.27,37.28,37.16,37.19,80431.0,34.8297,34.8391,34.7269,34.755,80431.0
2022-08-11 14:25:00,37.19,37.24,37.16,37.18,72976.0,34.755,34.8017,34.7269,34.7456,72976.0
2022-08-11 14:30:00,37.18,37.18,37.04,37.08,70713.0,34.7456,34.7456,34.6148,34.6522,70713.0
2022-08-11 14:35:00,37.09,37.16,37.05,37.09,76441.0,34.6615,34.7269,34.6241,34.6615,76441.0
2022-08-11 14:40:00,37.09,37.12,36.98,37.07,82323.0,34.6615,34.6895,34.5587,34.6428,82323.0
2022-08-11 14:45:00,37.06,37.09,37.01,37.06,84539.0,34.6335,34.6615,34.5867,34.6335,84539.0
2022-08-11 14:50:00,37.07,37.07,36.91,36.93,134322.0,34.6428,34.6428,34.4933,34.512,134322.0
2022-08-11 14:55:00,36.93,36.99,36.88,36.98,180306.0,34.512,34.568,34.4652,34.5587,180306.0
2022-08-11 15:00:00,36.98,37.04,36.92,37.03,155021.0,34.5587,34.6148,34.5026,34.6054,155021.0
2022-08-11 15:05:00,37.03,37.04,36.92,37.01,120388.0,34.6054,34.6148,34.5026,34.5867,120388.0
2022-08-11 15:10:00,37.02,37.05,36.87,36.91,113631.0,34.5961,34.6241,34.4559,34.4933,113631.0
2022-08-11 15:15:00,36.91,36.96,36.88,36.95,126644.0,34.4933,34.54,34.4652,34.5307,126644.0
2022-08-11 15:20:00,36.95,36.97,36.91,36.95,95379.0,34.5307,34.5494,34.4933,34.5307,95379.0
2022-08-11 15:25:00,36.96,37.02,36.93,37.0,158435.0,34.54,34.5961,34.512,34.5774,158435.0
2022-08-11 15:30:00,36.99,37.02,36.93,37.01,175630.0,34.568,34.5961,34.512,34.5867,175630.0
2022-08-11 15:35:00,37.01,37.01,36.81,36.86,238473.0,34.5867,34.5867,34.3998,34.4466,238473.0
2022-08-11 15:40:00,36.86,36.87,36.76,36.77,186033.0,34.4466,34.4559,34.3531,34.3625,186033.0
2022-08-11 15:45:00,36.77,36.91,36.72,36.91,360782.0,34.3625,34.4933,34.3157,34.4933,360782.0
2022-08-11 15:50:00,36.9,37.02,36.86,37.0,366266.0,34.4839,34.5961,34.4466,34.5774,366266.0
2022-08-11 15:55:00,37.0,37.0,36.86,36.91,724727.0,34.5774,34.5774,34.4466,34.4933,724727.0
2022-08-12 09:30:00,36.59,36.69,36.32,36.39,175772.0,34.1942,34.2877,33.9419,34.0073,175772.0
2022-08-12 09:35:00,36.4,36.78,36.37,36.72,115784.0,34.0167,34.3718,33.9886,34.3157,115784.0
2022-08-12 09:40:00,36.73,36.94,36.71,36.82,70057.0,34.3251,34.5213,34.3064,34.4092,70057.0
2022-08-12 09:45:00,36.83,36.84,36.65,36.73,111113.0,34.4185,34.4279,34.2503,34.3251,111113.0
2022-08-12 09:50:00,36.74,36.9,36.73,36.84,85423.0,34.3344,34.4839,34.3251,34.4279,85423.0
2022-08-12 09:55:00,36.84,36.85,36.7,36.71,34797.0,34.4279,34.4372,34.297,34.3064,34797.0
2022-08-12 10:00:00,36.71,36.71,36.51,36.55,51911.0,34.3064,34.3064,34.1195,34.1569,51911.0
2022-08-12 10:05:00,36.56,36.57,36.44,36.44,56575.0,34.1662,34.1755,34.0541,34.0541,56575.0
2022-08-12 10:10:00,36.44,36.53,36.41,36.48,45613.0,34.0541,34.1382,34.026,34.0914,45613.0
2022-08-12 10:15:00,36.48,36.52,36.39,36.48,63343.0,34.0914,34.1288,34.0073,34.0914,63343.0
2022-08-12 10:20:00,36.48,36.49,36.37,36.43,61020.0,34.0914,34.1008,33.9886,34.0447,61020.0
2022-08-12 10:25:00,36.42,36.5,36.37,36.48,52541.0,34.0354,34.1101,33.9886,34.0914,52541.0
2022-08-12 10:30:00,36.48,36.51,36.39,36.4,44027.0,34.0914,34.1195,34.0073,34.0167,44027.0
2022-08-12 10:35:00,36.39,36.42,36.28,36.28,55163.0,34.0073,34.0354,33.9045,33.9045,55163.0
2022-08-12 10:40:00,36.28,36.34,36.25,36.29,70568.0,33.9045,33.9606,33.8765,33.9139,70568.0
2022-08-12 10:45:00,36.28,36.42,36.27,36.42,48058.0,33.9045,34.0354,33.8952,34.0354,48058.0
2022-08-12 10:50:00,36.41,36.53,36.4,36.52,55267.0,34.026,34.1382,34.0167,34.1288,55267.0
2022-08-12 10:55:00,36.53,36.53,36.39,36.42,56156.0,34.1382,34.1382,34.0073,34.0354,56156.0
2022-08-12 11:00:00,36.42,36.43,36.33,36.38,46361.0,34.0354,34.0447,33.9513,33.998,46361.0
2022-08-12 11:05:00,36.39,36.52,36.39,36.48,38034.0,34.0073,34.1288,34.0073,34.0914,38034.0
2022-08-12 11:10:00,36.48,36.58,36.46,36.56,27475.0,34.0914,34.1849,34.0727,34.1662,27475.0
2022-08-12 11:15:00,36.56,36.7,36.53,36.64,52257.0,34.1662,34.297,34.1382,34.241,52257.0
2022-08-12 11:20:00,36.63,36.69,36.55,36.55,37691.0,34.2316,34.2877,34.1569,34.1569,37691.0
2022-08-12 11:25:00,36.55,36.55,36.45,36.45,43821.0,34.1569,34.1569,34.0634,34.0634,43821.0
2022-08-12 11:30:00,36.45,36.48,36.43,36.46,39017.0,34.0634,34.0914,34.0447,34.0727,39017.0
2022-08-12 11:35:00,36.46,36.49,36.41,36.45,47407.0,34.0727,34.1008,34.026,34.0634,47407.0
2022-08-12 11:40:00,36.44,36.45,36.36,36.42,41863.0,34.0541,34.0634,33.9793,34.0354,41863.0
2022-08-12 11:45:00,36.41,36.53,36.41,36.51,110811.0,34.026,34.1382,34.026,34.1195,110811.0
2022-08-12 11:50:00,36.51,36.55,36.5,36.53,24307.0,34.1195,34.1569,34.1101,34.1382,24307.0
2022-08-12 11:55:00,36.53,36.65,36.52,36.64,53032.0,34.1382,34.2503,34.1288,34.241,53032.0
2022-08-12 12:00:00,36.63,36.65,36.6,36.62,19898.0,34.2316,34.2503,34.2036,34.2223,19898.0
2022-08-12 12:05:00,36.61,36.65,36.56,36.65,34966.0,34.2129,34.2503,34.1662,34.2503,34966.0
2022-08-12 12:10:00,36.65,36.68,36.61,36.63,37246.0,34.2503,34.2783,34.2129,34.2316,37246.0
2022-08-12 12:15:00,36.63,36.64,36.61,36.62,23253.0,34.2316,34.241,34.2129,34.2223,23253.0
2022-08-12 12:20:00,36.63,36.73,36.63,36.69,37094.0,34.2316,34.3251,34.2316,34.2877,37094.0
2022-08-12 12:25:00,36.7,36.71,36.67,36.7,36167.0,34.297,34.3064,34.269,34.297,36167.0
2022-08-12 12:30:00,36.7,36.77,36.69,36.74,54501.0,34.297,34.3625,34.2877,34.3344,54501.0
2022-08-12 12:35:00,36.74,36.75,36.69,36.72,57272.0,34.3344,34.3438,34.2877,34.3157,57272.0
2022-08-12 12:40:00,36.71,36.73,36.64,36.65,23093.0,34.3064,34.3251,34.241,34.2503,23093.0
2022-08-12 12:45:00,36.66,36.68,36.62,36.64,25811.0,34.2597,34.2783,34.2223,34.241,25811.0
2022-08-12 12:50:00,36.64,36.69,36.63,36.68,26056.0,34.241,34.2877,34.2316,34.2783,26056.0
2022-08-12 12:55:00,36.68,36.73,36.68,36.71,20186.0,34.2783,34.3251,34.2783,34.3064,20186.0
2022-08-12 13:00:00,36.72,36.79,36.71,36.76,45502.0,34.3157,34.3811,34.3064,34.3531,45502.0
2022-08-12 13:05:00,36.76,36.76,36.67,36.69,19090.0,34.3531,34.3531,34.269,34.2877,19090.0
2022-08-12 13:10:00,36.69,36.69,36.61,36.64,37756.0,34.2877,34.2877,34.2129,34.241,37756.0
2022-08-12 13:15:00,36.64,36.67,36.58,36.6,71305.0,34.241,34.269,34.1849,34.2036,71305.0
2022-08-12 13:20:00,36.6,36.63,36.53,36.57,34419.0,34.2036,34.2316,34.1382,34.1755,34419.0
2022-08-12 13:25:00,36.57,36.61,36.56,36.6,17883.0,34.1755,34.2129,34.1662,34.2036,17883.0
2022-08-12 13:30:00,36.6,36.62,36.59,36.6,27451.0,34.2036,34.2223,34.1942,34.2036,27451.0
2022-08-12 13:35:00,36.6,36.66,36.6,36.65,22445.0,34.2036,34.2597,34.2036,34.2503,22445.0
2022-08-12 13:40:00,36.65,36.66,36.6,36.61,41672.0,34.2503,34.2597,34.2036,34.2129,41672.0
2022-08-12 13:45:00,36.62,36.65,36.6,36.64,31623.0,34.2223,34.2503,34.2036,34.241,31623.0
2022-08-12 13:50:00,36.64,36.68,36.61,36.62,29565.0,34.241,34.2783,34.2129,34.2223,29565.0
2022-08-12 13:55:00,36.62,36.72,36.62,36.7,61330.0,34.2223,34.3157,34.2223,34.297,61330.0
2022-08-12 14:00:00,36.71,36.77,36.7,36.77,88618.0,34.3064,34.3625,34.297,34.3625,88618.0
2022-08-12 14:05:00,36.77,36.78,36.68,36.69,54688.0,34.3625,34.3718,34.2783,34.2877,54688.0
2022-08-12 14:10:00,36.69,36.76,36.68,36.71,111637.0,34.2877,34.3531,34.2783,34.3064,111637.0
2022-08-12 14:15:00,36.7,36.8,36.7,36.77,49276.0,34.297,34.3905,34.297,34.3625,49276.0
2022-08-12 14:20:00,36.76,36.77,36.68,36.68,50813.0,34.3531,34.3625,34.2783,34.2783,50813.0
2022-08-12 14:25:00,36.68,36.68,36.6,36.65,57187.0,34.2783,34.2783,34.2036,34.2503,57187.0
2022-08-12 14:30:00,36.65,36.75,36.64,36.74,71405.0,34.2503,34.3438,34.241,34.3344,71405.0
2022-08-12 14:35:00,36.74,36.78,36.72,36.77,81573.0,34.3344,34.3718,34.3157,34.3625,81573.0
2022-08-12 14:40:00,36.76,36.79,36.75,36.79,44843.0,34.3531,34.3811,34.3438,34.3811,44843.0
2022-08-12 14:45:00,36.8,36.85,36.78,36.84,83996.0,34.3905,34.4372,34.3718,34.4279,83996.0
2022-08-12 14:50:00,36.84,36.88,36.83,36.85,38637.0,34.4279,34.4652,34.4185,34.4372,38637.0
2022-08-12 14:55:00,36.86,36.89,36.82,36.88,40928.0,34.4466,34.4746,34.4092,34.4652,40928.0
2022-08-12 15:00:00,36.87,36.9,36.81,36.87,64096.0,34.4559,34.4839,34.3998,34.4559,64096.0
2022-08-12 15:05:00,36.87,36.91,36.81,36.86,64678.0,34.4559,34.4933,34.3998,34.4466,64678.0
2022-08-12 15:10:00,36.85,36.98,36.85,36.97,86017.0,34.4372,34.5587,34.4372,34.5494,86017.0
2022-08-12 15:15:00,36.97,37.03,36.96,36.98,80319.0,34.5494,34.6054,34.54,34.5587,80319.0
2022-08-12 15:20:00,36.99,37.0,36.91,36.96,112235.0,34.568,34.5774,34.4933,34.54,112235.0
2022-08-12 15:25:00,36.97,37.0,36.94,37.0,37470.0,34.5494,34.5774,34.5213,34.5774,37470.0
2022-08-12 15:30:00,37.0,37.07,36.98,37.05,70659.0,34.5774,34.6428,34.5587,34.6241,70659.0
2022-08-12 15:35:00,37.06,37.07,37.02,37.07,74304.0,34.6335,34.6428,34.5961,34.6428,74304.0
2022-08-12 15:40:00,37.08,37.23,37.06,37.22,118298.0,34.6522,34.7923,34.6335,34.783,118298.0
2022-08-12 15:45:00,37.22,37.22,37.14,37.18,157225.0,34.783,34.783,34.7082,34.7456,157225.0
2022-08-12 15:50:00,37.18,37.2,37.12,37.14,190143.0,34.7456,34.7643,34.6895,34.7082,190143.0
2022-08-12 15:55:00,37.15,37.17,37.08,37.14,328878.0,34.7176,34.7363,34.6522,34.7082,328878.0
2022-08-15 09:30:00,35.74,35.8,35.38,35.41,328904.0,33.3999,33.456,33.0635,33.0915,328904.0
2022-08-15 09:35:00,35.39,35.4,35.12,35.39,128909.0,33.0728,33.0822,32.8205,33.0728,128909.0
2022-08-15 09:40:00,35.38,35.46,35.21,35.22,145345.0,33.0635,33.1382,32.9046,32.9139,145345.0
2022-08-15 09:45:00,35.21,35.33,35.18,35.29,135544.0,32.9046,33.0167,32.8766,32.9794,135544.0
2022-08-15 09:50:00,35.26,35.32,35.1,35.19,131708.0,32.9513,33.0074,32.8018,32.8859,131708.0
2022-08-15 09:55:00,35.2,35.34,35.13,35.23,139902.0,32.8952,33.0261,32.8298,32.9233,139902.0
2022-08-15 10:00:00,35.23,35.26,35.03,35.11,192910.0,32.9233,32.9513,32.7364,32.8111,192910.0
2022-08-15 10:05:00,35.1,35.21,35.03,35.11,119087.0,32.8018,32.9046,32.7364,32.8111,119087.0
2022-08-15 10:10:00,35.12,35.26,35.08,35.23,69455.0,32.8205,32.9513,32.7831,32.9233,69455.0
2022-08-15 10:15:00,35.23,35.3,35.2,35.21,54069.0,32.9233,32.9887,32.8952,32.9046,54069.0
2022-08-15 10:20:00,35.2,35.26,35.13,35.19,61858.0,32.8952,32.9513,32.8298,32.8859,61858.0
2022-08-15 10:25:00,35.18,35.32,35.17,35.29,83830.0,32.8766,33.0074,32.8672,32.9794,83830.0
2022-08-15 10:30:00,35.29,35.51,35.26,35.49,77100.0,32.9794,33.185,32.9513,33.1663,77100.0
2022-08-15 10:35:00,35.49,35.52,35.33,35.37,76726.0,33.1663,33.1943,33.0167,33.0541,76726.0
2022-08-15 10:40:00,35.39,35.5,35.35,35.46,83121.0,33.0728,33.1756,33.0354,33.1382,83121.0
2022-08-15 10:45:00,35.47,35.59,35.47,35.53,97367.0,33.1476,33.2597,33.1476,33.2036,97367.0
2022-08-15 10:50:00,35.54,35.67,35.54,35.65,68162.0,33.213,33.3345,33.213,33.3158,68162.0
2022-08-15 10:55:00,35.66,35.71,35.52,35.52,103992.0,33.3251,33.3719,33.1943,33.1943,103992.0
2022-08-15 11:00:00,35.53,35.77,35.53,35.77,78847.0,33.2036,33.4279,33.2036,33.4279,78847.0
2022-08-15 11:05:00,35.78,35.85,35.72,35.74,73195.0,33.4373,33.5027,33.3812,33.3999,73195.0
2022-08-15 11:10:00,35.75,35.81,35.66,35.68,131095.0,33.4092,33.4653,33.3251,33.3438,131095.0
2022-08-15 11:15:00,35.67,35.76,35.65,35.76,54756.0,33.3345,33.4186,33.3158,33.4186,54756.0
2022-08-15 11:20:00,35.76,35.81,35.71,35.72,66177.0,33.4186,33.4653,33.3719,33.3812,66177.0
2022-08-15 11:25:00,35.71,35.76,35.65,35.68,66635.0,33.3719,33.4186,33.3158,33.3438,66635.0
2022-08-15 11:30:00,35.69,35.73,35.66,35.7,39365.0,33.3532,33.3905,33.3251,33.3625,39365.0
2022-08-15 11:35:00,35.7,35.72,35.57,35.71,50930.0,33.3625,33.3812,33.241,33.3719,50930.0
2022-08-15 11:40:00,35.72,35.83,35.71,35.8,76360.0,33.3812,33.484,33.3719,33.456,76360.0
2022-08-15 11:45:00,35.81,35.86,35.8,35.85,39845.0,33.4653,33.512,33.456,33.5027,39845.0
2022-08-15 11:50:00,35.86,35.92,35.85,35.92,35865.0,33.512,33.5681,33.5027,33.5681,35865.0
2022-08-15 11:55:00,35.93,36.0,35.91,35.95,43733.0,33.5775,33.6429,33.5588,33.5961,43733.0
2022-08-15 12:00:00,35.96,36.0,35.91,36.0,61951.0,33.6055,33.6429,33.5588,33.6429,61951.0
2022-08-15 12:05:00,36.0,36.03,35.92,35.94,26440.0,33.6429,33.6709,33.5681,33.5868,26440.0
2022-08-15 12:10:00,35.94,36.03,35.92,35.96,129750.0,33.5868,33.6709,33.5681,33.6055,129750.0
2022-08-15 12:15:00,35.96,36.02,35.95,35.98,48652.0,33.6055,33.6616,33.5961,33.6242,48652.0
2022-08-15 12:20:00,35.98,35.99,35.87,35.88,73593.0,33.6242,33.6335,33.5214,33.5307,73593.0
2022-08-15 12:25:00,35.88,35.91,35.85,35.88,45562.0,33.5307,33.5588,33.5027,33.5307,45562.0
2022-08-15 12:30:00,35.88,35.91,35.77,35.79,55956.0,33.5307,33.5588,33.4279,33.4466,55956.0
2022-08-15 12:35:00,35.78,35.79,35.74,35.76,47095.0,33.4373,33.4466,33.3999,33.4186,47095.0
2022-08-15 12:40:00,35.76,35.86,35.74,35.84,45801.0,33.4186,33.512,33.3999,33.4933,45801.0
2022-08-15 12:45:00,35.84,35.91,35.82,35.86,63804.0,33.4933,33.5588,33.4747,33.512,63804.0
2022-08-15 12:50:00,35.86,35.92,35.86,35.92,67804.0,33.512,33.5681,33.512,33.5681,67804.0
2022-08-15 12:55:00,35.92,35.97,35.87,35.87,33522.0,33.5681,33.6148,33.5214,33.5214,33522.0
2022-08-15 13:00:00,35.87,35.92,35.85,35.87,29131.0,33.5214,33.5681,33.5027,33.5214,29131.0
2022-08-15 13:05:00,35.87,35.97,35.86,35.96,42092.0,33.5214,33.6148,33.512,33.6055,42092.0
2022-08-15 13:10:00,35.96,36.0,35.91,35.91,51911.0,33.6055,33.6429,33.5588,33.5588,51911.0
2022-08-15 13:15:00,35.91,35.92,35.81,35.82,60680.0,33.5588,33.5681,33.4653,33.4747,60680.0
2022-08-15 13:20:00,35.83,35.87,35.77,35.79,40060.0,33.484,33.5214,33.4279,33.4466,40060.0
2022-08-15 13:25:00,35.79,35.86,35.78,35.85,60865.0,33.4466,33.512,33.4373,33.5027,60865.0
2022-08-15 13:30:00,35.85,35.86,35.79,35.84,27778.0,33.5027,33.512,33.4466,33.4933,27778.0
2022-08-15 13:35:00,35.85,35.89,35.79,35.81,38570.0,33.5027,33.5401,33.4466,33.4653,38570.0
2022-08-15 13:40:00,35.81,35.83,35.78,35.81,28923.0,33.4653,33.484,33.4373,33.4653,28923.0
2022-08-15 13:45:00,35.81,35.84,35.78,35.81,32246.0,33.4653,33.4933,33.4373,33.4653,32246.0
2022-08-15 13:50:00,35.82,35.83,35.77,35.8,25207.0,33.4747,33.484,33.4279,33.456,25207.0
2022-08-15 13:55:00,35.8,35.84,35.78,35.8,23844.0,33.456,33.4933,33.4373,33.456,23844.0
2022-08-15 14:00:00,35.8,35.8,35.69,35.7,93709.0,33.456,33.456,33.3532,33.3625,93709.0
2022-08-15 14:05:00,35.7,35.73,35.63,35.63,44835.0,33.3625,33.3905,33.2971,33.2971,44835.0
2022-08-15 14:10:00,35.64,35.64,35.59,35.63,25135.0,33.3064,33.3064,33.2597,33.2971,25135.0
2022-08-15 14:15:00,35.62,35.66,35.59,35.63,57684.0,33.2877,33.3251,33.2597,33.2971,57684.0
2022-08-15 14:20:00,35.63,35.66,35.6,35.64,35997.0,33.2971,33.3251,33.2691,33.3064,35997.0
2022-08-15 14:25:00,35.64,35.74,35.62,35.72,45299.0,33.3064,33.3999,33.2877,33.3812,45299.0
2022-08-15 14:30:00,35.73,35.74,35.7,35.7,63494.0,33.3905,33.3999,33.3625,33.3625,63494.0
2022-08-15 14:35:00,35.7,35.74,35.69,35.7,18539.0,33.3625,33.3999,33.3532,33.3625,18539.0
2022-08-15 14:40:00,35.7,35.71,35.66,35.7,24331.0,33.3625,33.3719,33.3251,33.3625,24331.0
2022-08-15 14:45:00,35.7,35.79,35.68,35.77,28990.0,33.3625,33.4466,33.3438,33.4279,28990.0
2022-08-15 14:50:00,35.78,35.78,35.72,35.76,85721.0,33.4373,33.4373,33.3812,33.4186,85721.0
2022-08-15 14:55:00,35.76,35.77,35.69,35.72,59633.0,33.4186,33.4279,33.3532,33.3812,59633.0
2022-08-15 15:00:00,35.72,35.75,35.69,35.72,24044.0,33.3812,33.4092,33.3532,33.3812,24044.0
2022-08-15 15:05:00,35.72,35.75,35.69,35.73,29369.0,33.3812,33.4092,33.3532,33.3905,29369.0
2022-08-15 15:10:00,35.74,35.81,35.72,35.77,51550.0,33.3999,33.4653,33.3812,33.4279,51550.0
2022-08-15 15:15:00,35.76,35.82,35.76,35.81,28241.0,33.4186,33.4747,33.4186,33.4653,28241.0
2022-08-15 15:20:00,35.81,35.83,35.78,35.83,38750.0,33.4653,33.484,33.4373,33.484,38750.0
2022-08-15 15:25:00,35.83,35.86,35.8,35.82,44570.0,33.484,33.512,33.456,33.4747,44570.0
2022-08-15 15:30:00,35.81,35.83,35.77,35.8,87033.0,33.4653,33.484,33.4279,33.456,87033.0
2022-08-15 15:35:00,35.79,35.8,35.75,35.76,102577.0,33.4466,33.456,33.4092,33.4186,102577.0
2022-08-15 15:40:00,35.76,35.76,35.72,35.73,97413.0,33.4186,33.4186,33.3812,33.3905,97413.0
2022-08-15 15:45:00,35.74,35.76,35.68,35.69,227179.0,33.3999,33.4186,33.3438,33.3532,227179.0
2022-08-15 15:50:00,35.7,35.76,35.69,35.73,183125.0,33.3625,33.4186,33.3532,33.3905,183125.0
2022-08-15 15:55:00,35.73,35.77,35.69,35.76,300226.0,33.3905,33.4279,33.3532,33.4186,300226.0
2022-08-16 09:30:00,35.98,36.48,35.96,36.4,245979.0,33.6242,34.0914,33.6055,34.0167,245979.0
2022-08-16 09:35:00,36.42,36.61,36.34,36.41,195439.0,34.0354,34.2129,33.9606,34.026,195439.0
2022-08-16 09:40:00,36.4,36.42,36.22,36.26,77237.0,34.0167,34.0354,33.8485,33.8858,77237.0
2022-08-16 09:45:00,36.26,36.37,36.19,36.29,74288.0,33.8858,33.9886,33.8204,33.9139,74288.0
2022-08-16 09:50:00,36.28,36.47,36.28,36.41,78922.0,33.9045,34.0821,33.9045,34.026,78922.0
2022-08-16 09:55:00,36.4,36.45,36.37,36.42,44325.0,34.0167,34.0634,33.9886,34.0354,44325.0
2022-08-16 10:00:00,36.42,36.48,36.25,36.27,80849.0,34.0354,34.0914,33.8765,33.8952,80849.0
2022-08-16 10:05:00,36.28,36.41,36.14,36.17,73587.0,33.9045,34.026,33.7737,33.8017,73587.0
2022-08-16 10:10:00,36.17,36.38,36.16,36.36,69517.0,33.8017,33.998,33.7924,33.9793,69517.0
2022-08-16 10:15:00,36.35,36.41,36.31,36.34,75698.0,33.97,34.026,33.9326,33.9606,75698.0
2022-08-16 10:20:00,36.33,36.38,36.25,36.34,122260.0,33.9513,33.998,33.8765,33.9606,122260.0
2022-08-16 10:25:00,36.32,36.37,36.2,36.3,112241.0,33.9419,33.9886,33.8298,33.9232,112241.0
2022-08-16 10:30:00,36.28,36.29,36.14,36.15,75356.0,33.9045,33.9139,33.7737,33.783,75356.0
2022-08-16 10:35:00,36.15,36.19,36.08,36.09,59410.0,33.783,33.8204,33.7176,33.727,59410.0
2022-08-16 10:40:00,36.1,36.13,36.04,36.1,47047.0,33.7363,33.7644,33.6802,33.7363,47047.0
2022-08-16 10:45:00,36.11,36.24,36.04,36.22,85541.0,33.7457,33.8672,33.6802,33.8485,85541.0
2022-08-16 10:50:00,36.21,36.23,36.09,36.1,71753.0,33.8391,33.8578,33.727,33.7363,71753.0
2022-08-16 10:55:00,36.11,36.13,35.96,35.99,81055.0,33.7457,33.7644,33.6055,33.6335,81055.0
2022-08-16 11:00:00,35.98,36.02,35.79,35.79,109788.0,33.6242,33.6616,33.4466,33.4466,109788.0
2022-08-16 11:05:00,35.8,35.85,35.71,35.8,127714.0,33.456,33.5027,33.3719,33.456,127714.0
2022-08-16 11:10:00,35.8,35.99,35.8,35.99,68603.0,33.456,33.6335,33.456,33.6335,68603.0
2022-08-16 11:15:00,35.99,36.0,35.86,35.92,56697.0,33.6335,33.6429,33.512,33.5681,56697.0
2022-08-16 11:20:00,35.93,35.94,35.82,35.87,123227.0,33.5775,33.5868,33.4747,33.5214,123227.0
2022-08-16 11:25:00,35.87,35.92,35.76,35.9,117386.0,33.5214,33.5681,33.4186,33.5494,117386.0
2022-08-16 11:30:00,35.89,35.95,35.83,35.87,96106.0,33.5401,33.5961,33.484,33.5214,96106.0
2022-08-16 11:35:00,35.86,35.88,35.8,35.87,35497.0,33.512,33.5307,33.456,33.5214,35497.0
2022-08-16 11:40:00,35.87,35.91,35.82,35.89,61293.0,33.5214,33.5588,33.4747,33.5401,61293.0
2022-08-16 11:45:00,35.9,36.01,35.89,35.98,40969.0,33.5494,33.6522,33.5401,33.6242,40969.0
2022-08-16 11:50:00,35.98,36.0,35.96,35.97,52353.0,33.6242,33.6429,33.6055,33.6148,52353.0
2022-08-16 11:55:00,35.97,36.05,35.97,35.98,83698.0,33.6148,33.6896,33.6148,33.6242,83698.0
2022-08-16 12:00:00,35.98,35.99,35.88,35.94,144025.0,33.6242,33.6335,33.5307,33.5868,144025.0
2022-08-16 12:05:00,35.95,36.03,35.93,36.02,43359.0,33.5961,33.6709,33.5775,33.6616,43359.0
2022-08-16 12:10:00,36.03,36.06,35.99,36.04,93524.0,33.6709,33.6989,33.6335,33.6802,93524.0
2022-08-16 12:15:00,36.04,36.12,36.03,36.07,56103.0,33.6802,33.755,33.6709,33.7083,56103.0
2022-08-16 12:20:00,36.07,36.07,35.99,36.03,27889.0,33.7083,33.7083,33.6335,33.6709,27889.0
2022-08-16 12:25:00,36.03,36.09,36.02,36.08,27048.0,33.6709,33.727,33.6616,33.7176,27048.0
2022-08-16 12:30:00,36.08,36.08,36.0,36.02,33710.0,33.7176,33.7176,33.6429,33.6616,33710.0
2022-08-16 12:35:00,36.01,36.04,35.99,36.03,37521.0,33.6522,33.6802,33.6335,33.6709,37521.0
2022-08-16 12:40:00,36.03,36.03,35.9,35.91,46176.0,33.6709,33.6709,33.5494,33.5588,46176.0
2022-08-16 12:45:00,35.91,35.94,35.89,35.92,36661.0,33.5588,33.5868,33.5401,33.5681,36661.0
2022-08-16 12:50:00,35.93,35.94,35.86,35.87,44917.0,33.5775,33.5868,33.512,33.5214,44917.0
2022-08-16 12:55:00,35.87,35.88,35.8,35.8,32878.0,33.5214,33.5307,33.456,33.456,32878.0
2022-08-16 13:00:00,35.8,35.82,35.74,35.77,50338.0,33.456,33.4747,33.3999,33.4279,50338.0
2022-08-16 13:05:00,35.76,35.83,35.74,35.82,62062.0,33.4186,33.484,33.3999,33.4747,62062.0
2022-08-16 13:10:00,35.82,35.9,35.8,35.84,39245.0,33.4747,33.5494,33.456,33.4933,39245.0
2022-08-16 13:15:00,35.83,35.87,35.79,35.8,42996.0,33.484,33.5214,33.4466,33.456,42996.0
2022-08-16 13:20:00,35.79,35.84,35.77,35.79,34716.0,33.4466,33.4933,33.4279,33.4466,34716.0
2022-08-16 13:25:00,35.79,35.8,35.68,35.69,52447.0,33.4466,33.456,33.3438,33.3532,52447.0
2022-08-16 13:30:00,35.69,35.69,35.63,35.64,63683.0,33.3532,33.3532,33.2971,33.3064,63683.0
2022-08-16 13:35:00,35.63,35.68,35.59,35.66,69034.0,33.2971,33.3438,33.2597,33.3251,69034.0
2022-08-16 13:40:00,35.66,35.66,35.59,35.64,51536.0,33.3251,33.3251,33.2597,33.3064,51536.0
2022-08-16 13:45:00,35.64,35.66,35.59,35.65,47335.0,33.3064,33.3251,33.2597,33.3158,47335.0
2022-08-16 13:50:00,35.65,35.68,35.62,35.64,49809.0,33.3158,33.3438,33.2877,33.3064,49809.0
2022-08-16 13:55:00,35.64,35.68,35.6,35.64,59244.0,33.3064,33.3438,33.2691,33.3064,59244.0
2022-08-16 14:00:00,35.63,35.64,35.47,35.47,164359.0,33.2971,33.3064,33.1476,33.1476,164359.0
2022-08-16 14:05:00,35.48,35.49,35.39,35.43,139320.0,33.1569,33.1663,33.0728,33.1102,139320.0
2022-08-16 14:10:00,35.42,35.48,35.41,35.43,189832.0,33.1008,33.1569,33.0915,33.1102,189832.0
2022-08-16 14:15:00,35.42,35.48,35.38,35.46,108104.0,33.1008,33.1569,33.0635,33.1382,108104.0
2022-08-16 14:20:00,35.45,35.54,35.45,35.49,144834.0,33.1289,33.213,33.1289,33.1663,144834.0
2022-08-16 14:25:00,35.48,35.59,35.44,35.59,228658.0,33.1569,33.2597,33.1195,33.2597,228658.0
2022-08-16 14:30:00,35.59,35.61,35.54,35.55,59150.0,33.2597,33.2784,33.213,33.2223,59150.0
2022-08-16 14:35:00,35.54,35.54,35.41,35.44,116811.0,33.213,33.213,33.0915,33.1195,116811.0
2022-08-16 14:40:00,35.44,35.45,35.36,35.44,62805.0,33.1195,33.1289,33.0448,33.1195,62805.0
2022-08-16 14:45:00,35.44,35.44,35.32,35.34,168830.0,33.1195,33.1195,33.0074,33.0261,168830.0
2022-08-16 14:50:00,35.34,35.37,35.29,35.34,110037.0,33.0261,33.0541,32.9794,33.0261,110037.0
2022-08-16 14:55:00,35.34,35.41,35.33,35.39,85146.0,33.0261,33.0915,33.0167,33.0728,85146.0
2022-08-16 15:00:00,35.4,35.44,35.35,35.41,127187.0,33.0822,33.1195,33.0354,33.0915,127187.0
2022-08-16 15:05:00,35.41,35.57,35.4,35.55,114494.0,33.0915,33.241,33.0822,33.2223,114494.0
2022-08-16 15:10:00,35.55,35.56,35.48,35.55,112219.0,33.2223,33.2317,33.1569,33.2223,112219.0
2022-08-16 15:15:00,35.56,35.62,35.53,35.59,87037.0,33.2317,33.2877,33.2036,33.2597,87037.0
2022-08-16 15:20:00,35.59,35.66,35.53,35.65,100957.0,33.2597,33.3251,33.2036,33.3158,100957.0
2022-08-16 15:25:00,35.65,35.69,35.6,35.66,131053.0,33.3158,33.3532,33.2691,33.3251,131053.0
2022-08-16 15:30:00,35.67,35.72,35.63,35.7,102112.0,33.3345,33.3812,33.2971,33.3625,102112.0
2022-08-16 15:35:00,35.7,35.76,35.67,35.7,102231.0,33.3625,33.4186,33.3345,33.3625,102231.0
2022-08-16 15:40:00,35.7,35.74,35.67,35.7,112244.0,33.3625,33.3999,33.3345,33.3625,112244.0
2022-08-16 15:45:00,35.7,35.73,35.66,35.7,115699.0,33.3625,33.3905,33.3251,33.3625,115699.0
2022-08-16 15:50:00,35.7,35.72,35.6,35.6,285332.0,33.3625,33.3812,33.2691,33.2691,285332.0
2022-08-16 15:55:00,35.6,35.61,35.54,35.58,662862.0,33.2691,33.2784,33.213,33.2504,662862.0
2022-08-17 09:30:00,35.23,35.47,35.12,35.18,240947.0,32.9233,33.1476,32.8205,32.8766,240947.0
2022-08-17 09:35:00,35.17,35.23,34.97,34.97,135284.0,32.8672,32.9233,32.6803,32.6803,135284.0
2022-08-17 09:40:00,34.98,35.04,34.88,34.93,268171.0,32.6897,32.7457,32.5962,32.6429,268171.0
2022-08-17 09:45:00,34.94,35.05,34.85,34.98,113845.0,32.6523,32.7551,32.5682,32.6897,113845.0
2022-08-17 09:50:00,34.98,35.01,34.89,34.91,93224.0,32.6897,32.7177,32.6055,32.6242,93224.0
2022-08-17 09:55:00,34.91,35.03,34.9,34.98,91630.0,32.6242,32.7364,32.6149,32.6897,91630.0
2022-08-17 10:00:00,34.96,34.98,34.88,34.91,73546.0,32.671,32.6897,32.5962,32.6242,73546.0
2022-08-17 10:05:00,34.92,35.1,34.92,34.96,79908.0,32.6336,32.8018,32.6336,32.671,79908.0
2022-08-17 10:10:00,34.94,35.09,34.91,35.09,52036.0,32.6523,32.7925,32.6242,32.7925,52036.0
2022-08-17 10:15:00,35.09,35.16,35.02,35.14,109332.0,32.7925,32.8579,32.727,32.8392,109332.0
2022-08-17 10:20:00,35.14,35.33,35.14,35.33,50783.0,32.8392,33.0167,32.8392,33.0167,50783.0
2022-08-17 10:25:00,35.34,35.46,35.27,35.37,121968.0,33.0261,33.1382,32.9607,33.0541,121968.0
2022-08-17 10:30:00,35.37,35.72,35.37,35.64,341151.0,33.0541,33.3812,33.0541,33.3064,341151.0
2022-08-17 10:35:00,35.64,35.69,35.58,35.62,101792.0,33.3064,33.3532,33.2504,33.2877,101792.0
2022-08-17 10:40:00,35.63,35.69,35.52,35.61,156605.0,33.2971,33.3532,33.1943,33.2784,156605.0
2022-08-17 10:45:00,35.61,35.65,35.57,35.58,64703.0,33.2784,33.3158,33.241,33.2504,64703.0
2022-08-17 10:50:00,35.58,35.6,35.49,35.52,43946.0,33.2504,33.2691,33.1663,33.1943,43946.0
2022-08-17 10:55:00,35.52,35.57,35.43,35.45,90600.0,33.1943,33.241,33.1102,33.1289,90600.0
2022-08-17 11:00:00,35.45,35.45,35.33,35.4,88772.0,33.1289,33.1289,33.0167,33.0822,88772.0
2022-08-17 11:05:00,35.41,35.49,35.36,35.42,66416.0,33.0915,33.1663,33.0448,33.1008,66416.0
2022-08-17 11:10:00,35.42,35.46,35.29,35.31,35253.0,33.1008,33.1382,32.9794,32.998,35253.0
2022-08-17 11:15:00,35.3,35.32,35.21,35.29,61545.0,32.9887,33.0074,32.9046,32.9794,61545.0
2022-08-17 11:20:00,35.29,35.3,35.11,35.11,143414.0,32.9794,32.9887,32.8111,32.8111,143414.0
2022-08-17 11:25:00,35.12,35.22,35.05,35.21,94487.0,32.8205,32.9139,32.7551,32.9046,94487.0
2022-08-17 11:30:00,35.2,35.29,35.18,35.26,90245.0,32.8952,32.9794,32.8766,32.9513,90245.0
2022-08-17 11:35:00,35.26,35.28,35.1,35.2,70546.0,32.9513,32.97,32.8018,32.8952,70546.0
2022-08-17 11:40:00,35.21,35.25,35.08,35.08,55648.0,32.9046,32.942,32.7831,32.7831,55648.0
2022-08-17 11:45:00,35.08,35.09,35.0,35.02,37776.0,32.7831,32.7925,32.7083,32.727,37776.0
2022-08-17 11:50:00,35.02,35.08,35.01,35.05,38262.0,32.727,32.7831,32.7177,32.7551,38262.0
2022-08-17 11:55:00,35.05,35.07,35.03,35.05,24428.0,32.7551,32.7738,32.7364,32.7551,24428.0
2022-08-17 12:00:00,35.04,35.17,35.03,35.15,49278.0,32.7457,32.8672,32.7364,32.8485,49278.0
2022-08-17 12:05:00,35.15,35.21,35.15,35.18,25158.0,32.8485,32.9046,32.8485,32.8766,25158.0
2022-08-17 12:10:00,35.17,35.17,35.07,35.08,34605.0,32.8672,32.8672,32.7738,32.7831,34605.0
2022-08-17 12:15:00,35.09,35.16,35.08,35.14,28676.0,32.7925,32.8579,32.7831,32.8392,28676.0
2022-08-17 12:20:00,35.13,35.23,35.13,35.23,29085.0,32.8298,32.9233,32.8298,32.9233,29085.0
2022-08-17 12:25:00,35.23,35.26,35.17,35.24,36565.0,32.9233,32.9513,32.8672,32.9326,36565.0
2022-08-17 12:30:00,35.25,35.26,35.16,35.19,29833.0,32.942,32.9513,32.8579,32.8859,29833.0
2022-08-17 12:35:00,35.18,35.25,35.17,35.23,45640.0,32.8766,32.942,32.8672,32.9233,45640.0
2022-08-17 12:40:00,35.23,35.25,35.19,35.25,33939.0,32.9233,32.942,32.8859,32.942,33939.0
2022-08-17 12:45:00,35.25,35.29,35.23,35.28,18370.0,32.942,32.9794,32.9233,32.97,18370.0
2022-08-17 12:50:00,35.27,35.28,35.24,35.27,28711.0,32.9607,32.97,32.9326,32.9607,28711.0
2022-08-17 12:55:00,35.27,35.3,35.24,35.25,54157.0,32.9607,32.9887,32.9326,32.942,54157.0
2022-08-17 13:00:00,35.26,35.28,35.23,35.25,43530.0,32.9513,32.97,32.9233,32.942,43530.0
2022-08-17 13:05:00,35.25,35.3,35.24,35.25,72120.0,32.942,32.9887,32.9326,32.942,72120.0
2022-08-17 13:10:00,35.26,35.33,35.26,35.3,25045.0,32.9513,33.0167,32.9513,32.9887,25045.0
2022-08-17 13:15:00,35.3,35.41,35.3,35.36,36901.0,32.9887,33.0915,32.9887,33.0448,36901.0
2022-08-17 13:20:00,35.36,35.43,35.36,35.38,49204.0,33.0448,33.1102,33.0448,33.0635,49204.0
2022-08-17 13:25:00,35.37,35.41,35.36,35.37,37558.0,33.0541,33.0915,33.0448,33.0541,37558.0
2022-08-17 13:30:00,35.37,35.4,35.33,35.4,32582.0,33.0541,33.0822,33.0167,33.0822,32582.0
2022-08-17 13:35:00,35.4,35.41,35.36,35.4,31095.0,33.0822,33.0915,33.0448,33.0822,31095.0
2022-08-17 13:40:00,35.41,35.46,35.36,35.37,43869.0,33.0915,33.1382,33.0448,33.0541,43869.0
2022-08-17 13:45:00,35.37,35.39,35.33,35.38,25418.0,33.0541,33.0728,33.0167,33.0635,25418.0
2022-08-17 13:50:00,35.38,35.4,35.36,35.39,31532.0,33.0635,33.0822,33.0448,33.0728,31532.0
2022-08-17 13:55:00,35.38,35.4,35.36,35.38,25611.0,33.0635,33.0822,33.0448,33.0635,25611.0
2022-08-17 14:00:00,35.38,35.53,35.34,35.42,104134.0,33.0635,33.2036,33.0261,33.1008,104134.0
2022-08-17 14:05:00,35.42,35.45,35.3,35.39,95793.0,33.1008,33.1289,32.9887,33.0728,95793.0
2022-08-17 14:10:00,35.39,35.47,35.34,35.47,42435.0,33.0728,33.1476,33.0261,33.1476,42435.0
2022-08-17 14:15:00,35.47,35.51,35.41,35.5,40493.0,33.1476,33.185,33.0915,33.1756,40493.0
2022-08-17 14:20:00,35.49,35.52,35.43,35.5,31588.0,33.1663,33.1943,33.1102,33.1756,31588.0
2022-08-17 14:25:00,35.51,35.59,35.47,35.59,37378.0,33.185,33.2597,33.1476,33.2597,37378.0
2022-08-17 14:30:00,35.59,35.74,35.56,35.74,75365.0,33.2597,33.3999,33.2317,33.3999,75365.0
2022-08-17 14:35:00,35.74,35.82,35.73,35.79,91955.0,33.3999,33.4747,33.3905,33.4466,91955.0
2022-08-17 14:40:00,35.8,35.8,35.62,35.63,39906.0,33.456,33.456,33.2877,33.2971,39906.0
2022-08-17 14:45:00,35.63,35.67,35.58,35.59,53323.0,33.2971,33.3345,33.2504,33.2597,53323.0
2022-08-17 14:50:00,35.59,35.61,35.56,35.58,38973.0,33.2597,33.2784,33.2317,33.2504,38973.0
2022-08-17 14:55:00,35.56,35.62,35.54,35.55,40629.0,33.2317,33.2877,33.213,33.2223,40629.0
2022-08-17 15:00:00,35.55,35.55,35.49,35.54,26799.0,33.2223,33.2223,33.1663,33.213,26799.0
2022-08-17 15:05:00,35.54,35.57,35.48,35.49,43157.0,33.213,33.241,33.1569,33.1663,43157.0
2022-08-17 15:10:00,35.49,35.49,35.39,35.45,57931.0,33.1663,33.1663,33.0728,33.1289,57931.0
2022-08-17 15:15:00,35.46,35.48,35.4,35.44,33532.0,33.1382,33.1569,33.0822,33.1195,33532.0
2022-08-17 15:20:00,35.44,35.5,35.4,35.49,40898.0,33.1195,33.1756,33.0822,33.1663,40898.0
2022-08-17 15:25:00,35.49,35.54,35.45,35.49,58866.0,33.1663,33.213,33.1289,33.1663,58866.0
2022-08-17 15:30:00,35.49,35.54,35.47,35.53,62271.0,33.1663,33.213,33.1476,33.2036,62271.0
2022-08-17 15:35:00,35.54,35.55,35.48,35.5,53582.0,33.213,33.2223,33.1569,33.1756,53582.0
2022-08-17 15:40:00,35.5,35.51,35.43,35.44,54100.0,33.1756,33.185,33.1102,33.1195,54100.0
2022-08-17 15:45:00,35.43,35.44,35.29,35.32,160295.0,33.1102,33.1195,32.9794,33.0074,160295.0
2022-08-17 15:50:00,35.31,35.41,35.3,35.4,162058.0,32.998,33.0915,32.9887,33.0822,162058.0
2022-08-17 15:55:00,35.4,35.46,35.39,35.4,393642.0,33.0822,33.1382,33.0728,33.0822,393642.0
2022-08-18 09:30:00,36.04,36.33,35.97,36.13,206825.0,33.6802,33.9513,33.6148,33.7644,206825.0
2022-08-18 09:35:00,36.14,36.35,36.14,36.32,141761.0,33.7737,33.97,33.7737,33.9419,141761.0
2022-08-18 09:40:00,36.32,36.38,36.16,36.32,112005.0,33.9419,33.998,33.7924,33.9419,112005.0
2022-08-18 09:45:00,36.32,36.34,36.12,36.19,119228.0,33.9419,33.9606,33.755,33.8204,119228.0
2022-08-18 09:50:00,36.2,36.32,36.2,36.25,47283.0,33.8298,33.9419,33.8298,33.8765,47283.0
2022-08-18 09:55:00,36.27,36.37,36.23,36.26,58583.0,33.8952,33.9886,33.8578,33.8858,58583.0
2022-08-18 10:00:00,36.26,36.27,36.07,36.11,77950.0,33.8858,33.8952,33.7083,33.7457,77950.0
2022-08-18 10:05:00,36.09,36.16,36.04,36.16,66358.0,33.727,33.7924,33.6802,33.7924,66358.0
2022-08-18 10:10:00,36.16,36.16,36.02,36.09,41638.0,33.7924,33.7924,33.6616,33.727,41638.0
2022-08-18 10:15:00,36.1,36.22,36.09,36.19,39450.0,33.7363,33.8485,33.727,33.8204,39450.0
2022-08-18 10:20:00,36.19,36.34,36.18,36.33,43504.0,33.8204,33.9606,33.8111,33.9513,43504.0
2022-08-18 10:25:00,36.34,36.34,36.27,36.29,23074.0,33.9606,33.9606,33.8952,33.9139,23074.0
2022-08-18 10:30:00,36.29,36.4,36.24,36.32,51928.0,33.9139,34.0167,33.8672,33.9419,51928.0
2022-08-18 10:35:00,36.32,36.38,36.26,36.33,36832.0,33.9419,33.998,33.8858,33.9513,36832.0
2022-08-18 10:40:00,36.34,36.41,36.31,36.4,75669.0,33.9606,34.026,33.9326,34.0167,75669.0
2022-08-18 10:45:00,36.4,36.45,36.32,36.44,53075.0,34.0167,34.0634,33.9419,34.0541,53075.0
2022-08-18 10:50:00,36.45,36.57,36.44,36.53,78367.0,34.0634,34.1755,34.0541,34.1382,78367.0
2022-08-18 10:55:00,36.54,36.57,36.45,36.46,37424.0,34.1475,34.1755,34.0634,34.0727,37424.0
2022-08-18 11:00:00,36.45,36.48,36.33,36.34,72571.0,34.0634,34.0914,33.9513,33.9606,72571.0
2022-08-18 11:05:00,36.33,36.37,36.27,36.29,21728.0,33.9513,33.9886,33.8952,33.9139,21728.0
2022-08-18 11:10:00,36.28,36.37,36.21,36.34,135427.0,33.9045,33.9886,33.8391,33.9606,135427.0
2022-08-18 11:15:00,36.34,36.39,36.31,36.38,33611.0,33.9606,34.0073,33.9326,33.998,33611.0
2022-08-18 11:20:00,36.38,36.39,36.32,36.34,23632.0,33.998,34.0073,33.9419,33.9606,23632.0
2022-08-18 11:25:00,36.34,36.35,36.27,36.29,32091.0,33.9606,33.97,33.8952,33.9139,32091.0
2022-08-18 11:30:00,36.3,36.3,36.19,36.21,39882.0,33.9232,33.9232,33.8204,33.8391,39882.0
2022-08-18 11:35:00,36.22,36.35,36.18,36.31,67296.0,33.8485,33.97,33.8111,33.9326,67296.0
2022-08-18 11:40:00,36.31,36.39,36.29,36.38,29359.0,33.9326,34.0073,33.9139,33.998,29359.0
2022-08-18 11:45:00,36.38,36.41,36.34,36.41,19130.0,33.998,34.026,33.9606,34.026,19130.0
2022-08-18 11:50:00,36.41,36.42,36.35,36.39,75198.0,34.026,34.0354,33.97,34.0073,75198.0
2022-08-18 11:55:00,36.38,36.41,36.35,36.36,22097.0,33.998,34.026,33.97,33.9793,22097.0
2022-08-18 12:00:00,36.38,36.46,36.36,36.4,58116.0,33.998,34.0727,33.9793,34.0167,58116.0
2022-08-18 12:05:00,36.39,36.46,36.39,36.45,69801.0,34.0073,34.0727,34.0073,34.0634,69801.0
2022-08-18 12:10:00,36.45,36.51,36.45,36.49,50669.0,34.0634,34.1195,34.0634,34.1008,50669.0
2022-08-18 12:15:00,36.48,36.53,36.47,36.52,59268.0,34.0914,34.1382,34.0821,34.1288,59268.0
2022-08-18 12:20:00,36.52,36.54,36.44,36.47,57616.0,34.1288,34.1475,34.0541,34.0821,57616.0
2022-08-18 12:25:00,36.47,36.49,36.44,36.48,54388.0,34.0821,34.1008,34.0541,34.0914,54388.0
2022-08-18 12:30:00,36.48,36.5,36.44,36.48,71650.0,34.0914,34.1101,34.0541,34.0914,71650.0
2022-08-18 12:35:00,36.48,36.6,36.48,36.57,109057.0,34.0914,34.2036,34.0914,34.1755,109057.0
2022-08-18 12:40:00,36.57,36.63,36.56,36.58,48738.0,34.1755,34.2316,34.1662,34.1849,48738.0
2022-08-18 12:45:00,36.57,36.62,36.55,36.61,41643.0,34.1755,34.2223,34.1569,34.2129,41643.0
2022-08-18 12:50:00,36.62,36.65,36.6,36.64,37690.0,34.2223,34.2503,34.2036,34.241,37690.0
2022-08-18 12:55:00,36.65,36.65,36.59,36.59,42517.0,34.2503,34.2503,34.1942,34.1942,42517.0
2022-08-18 13:00:00,36.6,36.72,36.6,36.66,75436.0,34.2036,34.3157,34.2036,34.2597,75436.0
2022-08-18 13:05:00,36.66,36.76,36.66,36.71,68772.0,34.2597,34.3531,34.2597,34.3064,68772.0
2022-08-18 13:10:00,36.71,36.83,36.69,36.78,122133.0,34.3064,34.4185,34.2877,34.3718,122133.0
2022-08-18 13:15:00,36.79,36.84,36.74,36.83,98688.0,34.3811,34.4279,34.3344,34.4185,98688.0
2022-08-18 13:20:00,36.83,36.88,36.81,36.83,81826.0,34.4185,34.4652,34.3998,34.4185,81826.0
2022-08-18 13:25:00,36.83,36.86,36.79,36.79,43575.0,34.4185,34.4466,34.3811,34.3811,43575.0
2022-08-18 13:30:00,36.79,36.82,36.75,36.82,36388.0,34.3811,34.4092,34.3438,34.4092,36388.0
2022-08-18 13:35:00,36.82,36.86,36.79,36.82,35435.0,34.4092,34.4466,34.3811,34.4092,35435.0
2022-08-18 13:40:00,36.82,36.84,36.79,36.82,28204.0,34.4092,34.4279,34.3811,34.4092,28204.0
2022-08-18 13:45:00,36.81,36.94,36.81,36.94,83168.0,34.3998,34.5213,34.3998,34.5213,83168.0
2022-08-18 13:50:00,36.93,36.95,36.91,36.92,59065.0,34.512,34.5307,34.4933,34.5026,59065.0
2022-08-18 13:55:00,36.91,36.96,36.89,36.91,99463.0,34.4933,34.54,34.4746,34.4933,99463.0
2022-08-18 14:00:00,36.92,36.96,36.9,36.94,44643.0,34.5026,34.54,34.4839,34.5213,44643.0
2022-08-18 14:05:00,36.95,36.97,36.92,36.97,70010.0,34.5307,34.5494,34.5026,34.5494,70010.0
2022-08-18 14:10:00,36.96,37.0,36.95,36.98,76354.0,34.54,34.5774,34.5307,34.5587,76354.0
2022-08-18 14:15:00,36.98,36.98,36.91,36.94,75305.0,34.5587,34.5587,34.4933,34.5213,75305.0
2022-08-18 14:20:00,36.93,36.94,36.82,36.85,56932.0,34.512,34.5213,34.4092,34.4372,56932.0
2022-08-18 14:25:00,36.84,36.84,36.72,36.73,87045.0,34.4279,34.4279,34.3157,34.3251,87045.0
2022-08-18 14:30:00,36.72,36.75,36.68,36.7,95293.0,34.3157,34.3438,34.2783,34.297,95293.0
2022-08-18 14:35:00,36.71,36.77,36.68,36.73,179210.0,34.3064,34.3625,34.2783,34.3251,179210.0
2022-08-18 14:40:00,36.72,36.78,36.7,36.77,47618.0,34.3157,34.3718,34.297,34.3625,47618.0
2022-08-18 14:45:00,36.77,36.88,36.76,36.88,101546.0,34.3625,34.4652,34.3531,34.4652,101546.0
2022-08-18 14:50:00,36.88,36.94,36.86,36.93,92916.0,34.4652,34.5213,34.4466,34.512,92916.0
2022-08-18 14:55:00,36.93,36.95,36.9,36.93,65241.0,34.512,34.5307,34.4839,34.512,65241.0
2022-08-18 15:00:00,36.94,36.98,36.92,36.94,60369.0,34.5213,34.5587,34.5026,34.5213,60369.0
2022-08-18 15:05:00,36.94,36.98,36.92,36.97,69891.0,34.5213,34.5587,34.5026,34.5494,69891.0
2022-08-18 15:10:00,36.97,37.04,36.96,37.0,110984.0,34.5494,34.6148,34.54,34.5774,110984.0
2022-08-18 15:15:00,37.01,37.06,36.98,37.04,75522.0,34.5867,34.6335,34.5587,34.6148,75522.0
2022-08-18 15:20:00,37.05,37.07,36.98,37.01,92874.0,34.6241,34.6428,34.5587,34.5867,92874.0
2022-08-18 15:25:00,37.01,37.02,36.95,37.0,118559.0,34.5867,34.5961,34.5307,34.5774,118559.0
2022-08-18 15:30:00,37.01,37.07,36.98,37.05,67923.0,34.5867,34.6428,34.5587,34.6241,67923.0
2022-08-18 15:35:00,37.05,37.09,37.02,37.08,134822.0,34.6241,34.6615,34.5961,34.6522,134822.0
2022-08-18 15:40:00,37.08,37.22,37.07,37.22,307315.0,34.6522,34.783,34.6428,34.783,307315.0
2022-08-18 15:45:00,37.22,37.23,37.13,37.21,304438.0,34.783,34.7923,34.6989,34.7736,304438.0
2022-08-18 15:50:00,37.2,37.22,37.06,37.07,478100.0,34.7643,34.783,34.6335,34.6428,478100.0
2022-08-18 15:55:00,37.07,37.17,37.05,37.14,953474.0,34.6428,34.7363,34.6241,34.7082,953474.0
2022-08-19 09:30:00,36.86,36.98,36.61,36.93,410584.0,34.4466,34.5587,34.2129,34.512,410584.0
2022-08-19 09:35:00,36.91,37.05,36.88,37.05,145490.0,34.4933,34.6241,34.4652,34.6241,145490.0
2022-08-19 09:40:00,37.04,37.13,36.96,36.97,524865.0,34.6148,34.6989,34.54,34.5494,524865.0
2022-08-19 09:45:00,36.96,37.03,36.92,37.02,238167.0,34.54,34.6054,34.5026,34.5961,238167.0
2022-08-19 09:50:00,37.02,37.15,36.98,37.07,350937.0,34.5961,34.7176,34.5587,34.6428,350937.0
2022-08-19 09:55:00,37.07,37.08,36.98,37.05,130932.0,34.6428,34.6522,34.5587,34.6241,130932.0
2022-08-19 10:00:00,37.06,37.09,36.96,37.03,150542.0,34.6335,34.6615,34.54,34.6054,150542.0
2022-08-19 10:05:00,37.03,37.15,37.01,37.02,89754.0,34.6054,34.7176,34.5867,34.5961,89754.0
2022-08-19 10:10:00,37.02,37.14,36.98,37.13,133716.0,34.5961,34.7082,34.5587,34.6989,133716.0
2022-08-19 10:15:00,37.13,37.32,37.11,37.3,183582.0,34.6989,34.8764,34.6802,34.8577,183582.0
2022-08-19 10:20:00,37.3,37.53,37.28,37.5,233123.0,34.8577,35.0727,34.8391,35.0447,233123.0
2022-08-19 10:25:00,37.5,37.53,37.44,37.49,182624.0,35.0447,35.0727,34.9886,35.0353,182624.0
2022-08-19 10:30:00,37.5,37.57,37.42,37.53,251410.0,35.0447,35.1101,34.9699,35.0727,251410.0
2022-08-19 10:35:00,37.53,37.53,37.44,37.47,112552.0,35.0727,35.0727,34.9886,35.0166,112552.0
2022-08-19 10:40:00,37.48,37.5,37.36,37.38,143282.0,35.026,35.0447,34.9138,34.9325,143282.0
2022-08-19 10:45:00,37.38,37.54,37.34,37.53,86183.0,34.9325,35.082,34.8951,35.0727,86183.0
2022-08-19 10:50:00,37.53,37.53,37.38,37.4,97344.0,35.0727,35.0727,34.9325,34.9512,97344.0
2022-08-19 10:55:00,37.4,37.44,37.36,37.39,154383.0,34.9512,34.9886,34.9138,34.9419,154383.0
2022-08-19 11:00:00,37.4,37.41,37.32,37.36,218064.0,34.9512,34.9605,34.8764,34.9138,218064.0
2022-08-19 11:05:00,37.35,37.35,37.2,37.2,94856.0,34.9045,34.9045,34.7643,34.7643,94856.0
2022-08-19 11:10:00,37.21,37.3,37.17,37.26,88564.0,34.7736,34.8577,34.7363,34.8204,88564.0
2022-08-19 11:15:00,37.26,37.36,37.25,37.32,78514.0,34.8204,34.9138,34.811,34.8764,78514.0
2022-08-19 11:20:00,37.32,37.34,37.15,37.18,152486.0,34.8764,34.8951,34.7176,34.7456,152486.0
2022-08-19 11:25:00,37.18,37.23,37.16,37.22,121300.0,34.7456,34.7923,34.7269,34.783,121300.0
2022-08-19 11:30:00,37.21,37.25,37.16,37.21,75878.0,34.7736,34.811,34.7269,34.7736,75878.0
2022-08-19 11:35:00,37.21,37.28,37.21,37.25,59278.0,34.7736,34.8391,34.7736,34.811,59278.0
2022-08-19 11:40:00,37.26,37.34,37.25,37.28,81374.0,34.8204,34.8951,34.811,34.8391,81374.0
2022-08-19 11:45:00,37.27,37.38,37.23,37.31,68283.0,34.8297,34.9325,34.7923,34.8671,68283.0
2022-08-19 11:50:00,37.3,37.34,37.26,37.34,48818.0,34.8577,34.8951,34.8204,34.8951,48818.0
2022-08-19 11:55:00,37.34,37.38,37.31,37.37,94536.0,34.8951,34.9325,34.8671,34.9232,94536.0
2022-08-19 12:00:00,37.37,37.37,37.22,37.26,67595.0,34.9232,34.9232,34.783,34.8204,67595.0
2022-08-19 12:05:00,37.26,37.26,37.15,37.18,59389.0,34.8204,34.8204,34.7176,34.7456,59389.0
2022-08-19 12:10:00,37.18,37.24,37.18,37.23,26619.0,34.7456,34.8017,34.7456,34.7923,26619.0
2022-08-19 12:15:00,37.24,37.25,37.18,37.22,65197.0,34.8017,34.811,34.7456,34.783,65197.0
2022-08-19 12:20:00,37.22,37.23,37.15,37.15,39184.0,34.783,34.7923,34.7176,34.7176,39184.0
2022-08-19 12:25:00,37.15,37.17,37.07,37.13,107340.0,34.7176,34.7363,34.6428,34.6989,107340.0
2022-08-19 12:30:00,37.13,37.19,37.1,37.19,71662.0,34.6989,34.755,34.6708,34.755,71662.0
2022-08-19 12:35:00,37.19,37.3,37.17,37.28,68934.0,34.755,34.8577,34.7363,34.8391,68934.0
2022-08-19 12:40:00,37.29,37.31,37.25,37.27,85019.0,34.8484,34.8671,34.811,34.8297,85019.0
2022-08-19 12:45:00,37.27,37.28,37.21,37.22,30057.0,34.8297,34.8391,34.7736,34.783,30057.0
2022-08-19 12:50:00,37.21,37.25,37.18,37.22,33753.0,34.7736,34.811,34.7456,34.783,33753.0
2022-08-19 12:55:00,37.23,37.28,37.2,37.26,55589.0,34.7923,34.8391,34.7643,34.8204,55589.0
2022-08-19 13:00:00,37.25,37.37,37.25,37.34,78888.0,34.811,34.9232,34.811,34.8951,78888.0
2022-08-19 13:05:00,37.34,37.39,37.29,37.38,116933.0,34.8951,34.9419,34.8484,34.9325,116933.0
2022-08-19 13:10:00,37.37,37.39,37.3,37.33,40273.0,34.9232,34.9419,34.8577,34.8858,40273.0
2022-08-19 13:15:00,37.33,37.36,37.26,37.28,57887.0,34.8858,34.9138,34.8204,34.8391,57887.0
2022-08-19 13:20:00,37.28,37.29,37.22,37.25,45604.0,34.8391,34.8484,34.783,34.811,45604.0
2022-08-19 13:25:00,37.24,37.27,37.21,37.23,101417.0,34.8017,34.8297,34.7736,34.7923,101417.0
2022-08-19 13:30:00,37.23,37.23,37.11,37.2,111240.0,34.7923,34.7923,34.6802,34.7643,111240.0
2022-08-19 13:35:00,37.2,37.2,37.11,37.17,107268.0,34.7643,34.7643,34.6802,34.7363,107268.0
2022-08-19 13:40:00,37.16,37.18,37.15,37.16,67666.0,34.7269,34.7456,34.7176,34.7269,67666.0
2022-08-19 13:45:00,37.15,37.17,37.04,37.07,145090.0,34.7176,34.7363,34.6148,34.6428,145090.0
2022-08-19 13:50:00,37.06,37.11,37.04,37.07,74837.0,34.6335,34.6802,34.6148,34.6428,74837.0
2022-08-19 13:55:00,37.08,37.11,37.05,37.07,95555.0,34.6522,34.6802,34.6241,34.6428,95555.0
2022-08-19 14:00:00,37.07,37.21,37.06,37.19,60694.0,34.6428,34.7736,34.6335,34.755,60694.0
2022-08-19 14:05:00,37.17,37.18,37.1,37.13,58905.0,34.7363,34.7456,34.6708,34.6989,58905.0
2022-08-19 14:10:00,37.13,37.13,37.07,37.09,126926.0,34.6989,34.6989,34.6428,34.6615,126926.0
2022-08-19 14:15:00,37.09,37.11,37.04,37.11,97918.0,34.6615,34.6802,34.6148,34.6802,97918.0
2022-08-19 14:20:00,37.11,37.19,37.08,37.19,47034.0,34.6802,34.755,34.6522,34.755,47034.0
2022-08-19 14:25:00,37.19,37.23,37.16,37.21,43161.0,34.755,34.7923,34.7269,34.7736,43161.0
2022-08-19 14:30:00,37.2,37.23,37.19,37.2,69086.0,34.7643,34.7923,34.755,34.7643,69086.0
2022-08-19 14:35:00,37.21,37.24,37.19,37.2,98928.0,34.7736,34.8017,34.755,34.7643,98928.0
2022-08-19 14:40:00,37.19,37.21,37.16,37.16,90313.0,34.755,34.7736,34.7269,34.7269,90313.0
2022-08-19 14:45:00,37.16,37.17,37.1,37.13,58545.0,34.7269,34.7363,34.6708,34.6989,58545.0
2022-08-19 14:50:00,37.13,37.13,37.1,37.13,64281.0,34.6989,34.6989,34.6708,34.6989,64281.0
2022-08-19 14:55:00,37.12,37.14,37.1,37.13,68873.0,34.6895,34.7082,34.6708,34.6989,68873.0
2022-08-19 15:00:00,37.14,37.21,37.14,37.18,67896.0,34.7082,34.7736,34.7082,34.7456,67896.0
2022-08-19 15:05:00,37.18,37.19,37.1,37.15,66464.0,34.7456,34.755,34.6708,34.7176,66464.0
2022-08-19 15:10:00,37.16,37.24,37.13,37.2,175488.0,34.7269,34.8017,34.6989,34.7643,175488.0
2022-08-19 15:15:00,37.2,37.23,37.19,37.2,101104.0,34.7643,34.7923,34.755,34.7643,101104.0
2022-08-19 15:20:00,37.21,37.24,37.15,37.18,88075.0,34.7736,34.8017,34.7176,34.7456,88075.0
2022-08-19 15:25:00,37.18,37.22,37.17,37.19,167213.0,34.7456,34.783,34.7363,34.755,167213.0
2022-08-19 15:30:00,37.19,37.19,37.15,37.16,192905.0,34.755,34.755,34.7176,34.7269,192905.0
2022-08-19 15:35:00,37.16,37.22,37.15,37.21,162374.0,34.7269,34.783,34.7176,34.7736,162374.0
2022-08-19 15:40:00,37.2,37.23,37.18,37.18,153346.0,34.7643,34.7923,34.7456,34.7456,153346.0
2022-08-19 15:45:00,37.19,37.19,37.11,37.16,169648.0,34.755,34.755,34.6802,34.7269,169648.0
2022-08-19 15:50:00,37.15,37.24,37.15,37.18,290571.0,34.7176,34.8017,34.7176,34.7456,290571.0
2022-08-19 15:55:00,37.18,37.21,37.11,37.12,621411.0,34.7456,34.7736,34.6802,34.6895,621411.0
2022-08-22 09:30:00,36.71,36.8,36.34,36.35,225115.0,34.3064,34.3905,33.9606,33.97,225115.0
2022-08-22 09:35:00,36.33,36.47,36.2,36.38,113126.0,33.9513,34.0821,33.8298,33.998,113126.0
2022-08-22 09:40:00,36.42,36.5,36.31,36.45,154144.0,34.0354,34.1101,33.9326,34.0634,154144.0
2022-08-22 09:45:00,36.46,36.57,36.39,36.41,71781.0,34.0727,34.1755,34.0073,34.026,71781.0
2022-08-22 09:50:00,36.4,36.41,36.21,36.27,76770.0,34.0167,34.026,33.8391,33.8952,76770.0
2022-08-22 09:55:00,36.27,36.34,36.23,36.29,115671.0,33.8952,33.9606,33.8578,33.9139,115671.0
2022-08-22 10:00:00,36.28,36.28,36.13,36.22,104673.0,33.9045,33.9045,33.7644,33.8485,104673.0
2022-08-22 10:05:00,36.23,36.25,36.09,36.15,61653.0,33.8578,33.8765,33.727,33.783,61653.0
2022-08-22 10:10:00,36.16,36.3,36.15,36.27,182490.0,33.7924,33.9232,33.783,33.8952,182490.0
2022-08-22 10:15:00,36.27,36.47,36.26,36.41,124147.0,33.8952,34.0821,33.8858,34.026,124147.0
2022-08-22 10:20:00,36.41,36.43,36.33,36.34,128204.0,34.026,34.0447,33.9513,33.9606,128204.0
2022-08-22 10:25:00,36.34,36.42,36.29,36.33,85514.0,33.9606,34.0354,33.9139,33.9513,85514.0
2022-08-22 10:30:00,36.34,36.46,36.32,36.35,112308.0,33.9606,34.0727,33.9419,33.97,112308.0
2022-08-22 10:35:00,36.36,36.52,36.35,36.52,148522.0,33.9793,34.1288,33.97,34.1288,148522.0
2022-08-22 10:40:00,36.51,36.61,36.45,36.48,90207.0,34.1195,34.2129,34.0634,34.0914,90207.0
2022-08-22 10:45:00,36.48,36.61,36.44,36.58,67391.0,34.0914,34.2129,34.0541,34.1849,67391.0
2022-08-22 10:50:00,36.58,36.59,36.5,36.55,55842.0,34.1849,34.1942,34.1101,34.1569,55842.0
2022-08-22 10:55:00,36.55,36.55,36.47,36.54,39091.0,34.1569,34.1569,34.0821,34.1475,39091.0
2022-08-22 11:00:00,36.54,36.65,36.53,36.62,71761.0,34.1475,34.2503,34.1382,34.2223,71761.0
2022-08-22 11:05:00,36.63,36.71,36.62,36.69,93990.0,34.2316,34.3064,34.2223,34.2877,93990.0
2022-08-22 11:10:00,36.69,36.71,36.59,36.69,52313.0,34.2877,34.3064,34.1942,34.2877,52313.0
2022-08-22 11:15:00,36.69,36.76,36.68,36.75,63820.0,34.2877,34.3531,34.2783,34.3438,63820.0
2022-08-22 11:20:00,36.75,36.98,36.65,36.96,146293.0,34.3438,34.5587,34.2503,34.54,146293.0
2022-08-22 11:25:00,36.97,37.12,36.87,37.1,135680.0,34.5494,34.6895,34.4559,34.6708,135680.0
2022-08-22 11:30:00,37.11,37.14,36.98,37.09,69288.0,34.6802,34.7082,34.5587,34.6615,69288.0
2022-08-22 11:35:00,37.09,37.33,37.09,37.32,112059.0,34.6615,34.8858,34.6615,34.8764,112059.0
2022-08-22 11:40:00,37.32,37.42,37.31,37.33,100517.0,34.8764,34.9699,34.8671,34.8858,100517.0
2022-08-22 11:45:00,37.33,37.34,37.23,37.26,61245.0,34.8858,34.8951,34.7923,34.8204,61245.0
2022-08-22 11:50:00,37.26,37.26,37.07,37.1,63671.0,34.8204,34.8204,34.6428,34.6708,63671.0
2022-08-22 11:55:00,37.1,37.13,37.02,37.06,42013.0,34.6708,34.6989,34.5961,34.6335,42013.0
2022-08-22 12:00:00,37.07,37.12,37.05,37.07,45610.0,34.6428,34.6895,34.6241,34.6428,45610.0
2022-08-22 12:05:00,37.09,37.18,37.08,37.12,114297.0,34.6615,34.7456,34.6522,34.6895,114297.0
2022-08-22 12:10:00,37.13,37.19,37.04,37.07,84392.0,34.6989,34.755,34.6148,34.6428,84392.0
2022-08-22 12:15:00,37.08,37.16,37.07,37.12,55148.0,34.6522,34.7269,34.6428,34.6895,55148.0
2022-08-22 12:20:00,37.13,37.16,37.1,37.16,40108.0,34.6989,34.7269,34.6708,34.7269,40108.0
2022-08-22 12:25:00,37.16,37.2,37.03,37.05,51691.0,34.7269,34.7643,34.6054,34.6241,51691.0
2022-08-22 12:30:00,37.05,37.14,37.05,37.13,23799.0,34.6241,34.7082,34.6241,34.6989,23799.0
2022-08-22 12:35:00,37.13,37.25,37.13,37.21,52359.0,34.6989,34.811,34.6989,34.7736,52359.0
2022-08-22 12:40:00,37.2,37.23,37.17,37.18,49690.0,34.7643,34.7923,34.7363,34.7456,49690.0
2022-08-22 12:45:00,37.18,37.23,37.17,37.22,42041.0,34.7456,34.7923,34.7363,34.783,42041.0
2022-08-22 12:50:00,37.23,37.3,37.23,37.3,28186.0,34.7923,34.8577,34.7923,34.8577,28186.0
2022-08-22 12:55:00,37.3,37.37,37.29,37.37,95918.0,34.8577,34.9232,34.8484,34.9232,95918.0
2022-08-22 13:00:00,37.36,37.37,37.27,37.28,134176.0,34.9138,34.9232,34.8297,34.8391,134176.0
2022-08-22 13:05:00,37.27,37.28,37.23,37.26,36985.0,34.8297,34.8391,34.7923,34.8204,36985.0
2022-08-22 13:10:00,37.26,37.27,37.13,37.16,53303.0,34.8204,34.8297,34.6989,34.7269,53303.0
2022-08-22 13:15:00,37.16,37.18,37.1,37.15,47766.0,34.7269,34.7456,34.6708,34.7176,47766.0
2022-08-22 13:20:00,37.16,37.16,37.05,37.08,41855.0,34.7269,34.7269,34.6241,34.6522,41855.0
2022-08-22 13:25:00,37.07,37.13,36.99,37.01,49761.0,34.6428,34.6989,34.568,34.5867,49761.0
2022-08-22 13:30:00,37.0,37.05,36.99,37.02,38851.0,34.5774,34.6241,34.568,34.5961,38851.0
2022-08-22 13:35:00,37.0,37.03,36.92,36.95,61718.0,34.5774,34.6054,34.5026,34.5307,61718.0
2022-08-22 13:40:00,36.94,36.96,36.82,36.82,59082.0,34.5213,34.54,34.4092,34.4092,59082.0
2022-08-22 13:45:00,36.82,36.83,36.77,36.79,56431.0,34.4092,34.4185,34.3625,34.3811,56431.0
2022-08-22 13:50:00,36.79,36.86,36.77,36.84,81064.0,34.3811,34.4466,34.3625,34.4279,81064.0
2022-08-22 13:55:00,36.83,36.85,36.79,36.84,33352.0,34.4185,34.4372,34.3811,34.4279,33352.0
2022-08-22 14:00:00,36.84,36.93,36.84,36.91,73844.0,34.4279,34.512,34.4279,34.4933,73844.0
2022-08-22 14:05:00,36.93,36.95,36.9,36.94,79866.0,34.512,34.5307,34.4839,34.5213,79866.0
2022-08-22 14:10:00,36.93,36.96,36.88,36.93,52528.0,34.512,34.54,34.4652,34.512,52528.0
2022-08-22 14:15:00,36.92,36.94,36.85,36.88,54309.0,34.5026,34.5213,34.4372,34.4652,54309.0
2022-08-22 14:20:00,36.89,36.9,36.85,36.87,38616.0,34.4746,34.4839,34.4372,34.4559,38616.0
2022-08-22 14:25:00,36.88,36.96,36.86,36.93,53185.0,34.4652,34.54,34.4466,34.512,53185.0
2022-08-22 14:30:00,36.93,36.98,36.92,36.95,49614.0,34.512,34.5587,34.5026,34.5307,49614.0
2022-08-22 14:35:00,36.96,37.02,36.92,37.01,47497.0,34.54,34.5961,34.5026,34.5867,47497.0
2022-08-22 14:40:00,37.01,37.04,36.98,37.02,47555.0,34.5867,34.6148,34.5587,34.5961,47555.0
2022-08-22 14:45:00,37.01,37.04,36.98,37.0,47846.0,34.5867,34.6148,34.5587,34.5774,47846.0
2022-08-22 14:50:00,36.99,37.0,36.93,36.95,40117.0,34.568,34.5774,34.512,34.5307,40117.0
2022-08-22 14:55:00,36.94,36.95,36.85,36.87,65234.0,34.5213,34.5307,34.4372,34.4559,65234.0
2022-08-22 15:00:00,36.87,37.0,36.86,36.95,69694.0,34.4559,34.5774,34.4466,34.5307,69694.0
2022-08-22 15:05:00,36.95,36.96,36.88,36.91,84861.0,34.5307,34.54,34.4652,34.4933,84861.0
2022-08-22 15:10:00,36.91,36.99,36.9,36.98,116368.0,34.4933,34.568,34.4839,34.5587,116368.0
2022-08-22 15:15:00,36.98,37.08,36.96,36.96,222828.0,34.5587,34.6522,34.54,34.54,222828.0
2022-08-22 15:20:00,36.96,37.06,36.95,37.05,69461.0,34.54,34.6335,34.5307,34.6241,69461.0
2022-08-22 15:25:00,37.05,37.06,36.88,36.93,245016.0,34.6241,34.6335,34.4652,34.512,245016.0
2022-08-22 15:30:00,36.93,37.0,36.91,36.98,139322.0,34.512,34.5774,34.4933,34.5587,139322.0
2022-08-22 15:35:00,36.98,37.03,36.97,36.98,91400.0,34.5587,34.6054,34.5494,34.5587,91400.0
2022-08-22 15:40:00,36.97,36.97,36.85,36.86,96048.0,34.5494,34.5494,34.4372,34.4466,96048.0
2022-08-22 15:45:00,36.86,36.97,36.85,36.95,119048.0,34.4466,34.5494,34.4372,34.5307,119048.0
2022-08-22 15:50:00,36.95,37.0,36.9,36.94,186419.0,34.5307,34.5774,34.4839,34.5213,186419.0
2022-08-22 15:55:00,36.94,36.98,36.87,36.94,427549.0,34.5213,34.5587,34.4559,34.5213,427549.0
2022-08-23 09:30:00,37.68,38.25,37.56,38.2,356741.0,35.2129,35.7455,35.1007,35.6988,356741.0
2022-08-23 09:35:00,38.2,38.4,38.2,38.35,190695.0,35.6988,35.8857,35.6988,35.839,190695.0
2022-08-23 09:40:00,38.38,38.55,38.3,38.5,208196.0,35.867,36.0259,35.7923,35.9792,208196.0
2022-08-23 09:45:00,38.53,38.73,38.5,38.7,207546.0,36.0072,36.1941,35.9792,36.1661,207546.0
2022-08-23 09:50:00,38.7,38.82,38.69,38.81,190614.0,36.1661,36.2782,36.1567,36.2689,190614.0
2022-08-23 09:55:00,38.82,38.82,38.53,38.72,267569.0,36.2782,36.2782,36.0072,36.1848,267569.0
2022-08-23 10:00:00,38.73,38.75,38.55,38.57,182484.0,36.1941,36.2128,36.0259,36.0446,182484.0
2022-08-23 10:05:00,38.57,38.88,38.57,38.85,122901.0,36.0446,36.3343,36.0446,36.3063,122901.0
2022-08-23 10:10:00,38.85,39.0,38.83,38.98,165478.0,36.3063,36.4464,36.2876,36.4277,165478.0
2022-08-23 10:15:00,38.99,39.04,38.96,39.02,179377.0,36.4371,36.4838,36.4091,36.4651,179377.0
2022-08-23 10:20:00,39.02,39.14,38.92,39.01,137944.0,36.4651,36.5773,36.3717,36.4558,137944.0
2022-08-23 10:25:00,39.01,39.09,38.86,38.9,188228.0,36.4558,36.5305,36.3156,36.353,188228.0
2022-08-23 10:30:00,38.9,39.11,38.87,39.04,134926.0,36.353,36.5492,36.325,36.4838,134926.0
2022-08-23 10:35:00,39.03,39.04,38.74,38.77,155384.0,36.4745,36.4838,36.2035,36.2315,155384.0
2022-08-23 10:40:00,38.79,38.94,38.76,38.89,137093.0,36.2502,36.3904,36.2222,36.3436,137093.0
2022-08-23 10:45:00,38.89,39.04,38.85,39.02,182340.0,36.3436,36.4838,36.3063,36.4651,182340.0
2022-08-23 10:50:00,39.03,39.3,39.02,39.28,462588.0,36.4745,36.7268,36.4651,36.7081,462588.0
2022-08-23 10:55:00,39.27,39.36,39.21,39.29,366386.0,36.6988,36.7829,36.6427,36.7175,366386.0
2022-08-23 11:00:00,39.29,39.33,38.91,39.14,203913.0,36.7175,36.7548,36.3623,36.5773,203913.0
2022-08-23 11:05:00,39.15,39.32,39.11,39.27,249464.0,36.5866,36.7455,36.5492,36.6988,249464.0
2022-08-23 11:10:00,39.27,39.4,39.23,39.29,284318.0,36.6988,36.8202,36.6614,36.7175,284318.0
2022-08-23 11:15:00,39.28,39.4,39.22,39.37,188768.0,36.7081,36.8202,36.652,36.7922,188768.0
2022-08-23 11:20:00,39.37,39.51,39.31,39.43,288538.0,36.7922,36.923,36.7361,36.8483,288538.0
2022-08-23 11:25:00,39.43,39.5,39.34,39.34,173981.0,36.8483,36.9137,36.7642,36.7642,173981.0
2022-08-23 11:30:00,39.34,39.37,39.16,39.23,229015.0,36.7642,36.7922,36.596,36.6614,229015.0
2022-08-23 11:35:00,39.24,39.33,39.23,39.26,145921.0,36.6707,36.7548,36.6614,36.6894,145921.0
2022-08-23 11:40:00,39.26,39.33,39.22,39.31,127100.0,36.6894,36.7548,36.652,36.7361,127100.0
2022-08-23 11:45:00,39.31,39.43,39.31,39.43,133357.0,36.7361,36.8483,36.7361,36.8483,133357.0
2022-08-23 11:50:00,39.44,39.52,39.43,39.51,167857.0,36.8576,36.9324,36.8483,36.923,167857.0
2022-08-23 11:55:00,39.5,39.51,39.37,39.43,145652.0,36.9137,36.923,36.7922,36.8483,145652.0
2022-08-23 12:00:00,39.43,39.46,39.32,39.39,144779.0,36.8483,36.8763,36.7455,36.8109,144779.0
2022-08-23 12:05:00,39.38,39.38,39.22,39.28,128894.0,36.8016,36.8016,36.652,36.7081,128894.0
2022-08-23 12:10:00,39.29,39.42,39.2,39.39,108324.0,36.7175,36.8389,36.6333,36.8109,108324.0
2022-08-23 12:15:00,39.39,39.49,39.35,39.46,152192.0,36.8109,36.9044,36.7735,36.8763,152192.0
2022-08-23 12:20:00,39.47,39.47,39.37,39.4,126920.0,36.8857,36.8857,36.7922,36.8202,126920.0
2022-08-23 12:25:00,39.4,39.49,39.38,39.42,107873.0,36.8202,36.9044,36.8016,36.8389,107873.0
2022-08-23 12:30:00,39.41,39.47,39.36,39.37,84851.0,36.8296,36.8857,36.7829,36.7922,84851.0
2022-08-23 12:35:00,39.37,39.5,39.33,39.41,87758.0,36.7922,36.9137,36.7548,36.8296,87758.0
2022-08-23 12:40:00,39.41,39.51,39.41,39.49,74984.0,36.8296,36.923,36.8296,36.9044,74984.0
2022-08-23 12:45:00,39.48,39.56,39.41,39.48,170104.0,36.895,36.9698,36.8296,36.895,170104.0
2022-08-23 12:50:00,39.48,39.52,39.43,39.45,67476.0,36.895,36.9324,36.8483,36.867,67476.0
2022-08-23 12:55:00,39.45,39.51,39.42,39.48,88026.0,36.867,36.923,36.8389,36.895,88026.0
2022-08-23 13:00:00,39.48,39.49,39.41,39.49,72409.0,36.895,36.9044,36.8296,36.9044,72409.0
2022-08-23 13:05:00,39.48,39.5,39.27,39.32,127241.0,36.895,36.9137,36.6988,36.7455,127241.0
2022-08-23 13:10:00,39.33,39.39,39.3,39.3,111308.0,36.7548,36.8109,36.7268,36.7268,111308.0
2022-08-23 13:15:00,39.31,39.33,39.23,39.26,116437.0,36.7361,36.7548,36.6614,36.6894,116437.0
2022-08-23 13:20:00,39.26,39.33,39.13,39.13,98509.0,36.6894,36.7548,36.5679,36.5679,98509.0
2022-08-23 13:25:00,39.13,39.33,39.13,39.28,92021.0,36.5679,36.7548,36.5679,36.7081,92021.0
2022-08-23 13:30:00,39.27,39.37,39.24,39.33,109323.0,36.6988,36.7922,36.6707,36.7548,109323.0
2022-08-23 13:35:00,39.34,39.37,39.28,39.29,57303.0,36.7642,36.7922,36.7081,36.7175,57303.0
2022-08-23 13:40:00,39.29,39.38,39.26,39.26,118165.0,36.7175,36.8016,36.6894,36.6894,118165.0
2022-08-23 13:45:00,39.27,39.29,39.22,39.24,63386.0,36.6988,36.7175,36.652,36.6707,63386.0
2022-08-23 13:50:00,39.23,39.24,39.12,39.21,102655.0,36.6614,36.6707,36.5586,36.6427,102655.0
2022-08-23 13:55:00,39.21,39.31,39.14,39.27,114447.0,36.6427,36.7361,36.5773,36.6988,114447.0
2022-08-23 14:00:00,39.27,39.31,39.22,39.25,76810.0,36.6988,36.7361,36.652,36.6801,76810.0
2022-08-23 14:05:00,39.24,39.31,39.19,39.21,124364.0,36.6707,36.7361,36.624,36.6427,124364.0
2022-08-23 14:10:00,39.22,39.26,39.14,39.22,137133.0,36.652,36.6894,36.5773,36.652,137133.0
2022-08-23 14:15:00,39.22,39.28,39.19,39.23,92584.0,36.652,36.7081,36.624,36.6614,92584.0
2022-08-23 14:20:00,39.23,39.24,39.17,39.24,91223.0,36.6614,36.6707,36.6053,36.6707,91223.0
2022-08-23 14:25:00,39.23,39.26,39.12,39.13,106717.0,36.6614,36.6894,36.5586,36.5679,106717.0
2022-08-23 14:30:00,39.13,39.19,39.06,39.17,94151.0,36.5679,36.624,36.5025,36.6053,94151.0
2022-08-23 14:35:00,39.16,39.24,39.14,39.23,97886.0,36.596,36.6707,36.5773,36.6614,97886.0
2022-08-23 14:40:00,39.23,39.31,39.16,39.27,175697.0,36.6614,36.7361,36.596,36.6988,175697.0
2022-08-23 14:45:00,39.27,39.29,39.18,39.25,113039.0,36.6988,36.7175,36.6147,36.6801,113039.0
2022-08-23 14:50:00,39.25,39.29,39.15,39.16,106234.0,36.6801,36.7175,36.5866,36.596,106234.0
2022-08-23 14:55:00,39.16,39.21,39.14,39.21,97556.0,36.596,36.6427,36.5773,36.6427,97556.0
2022-08-23 15:00:00,39.2,39.29,39.16,39.29,83821.0,36.6333,36.7175,36.596,36.7175,83821.0
2022-08-23 15:05:00,39.29,39.33,39.23,39.23,100353.0,36.7175,36.7548,36.6614,36.6614,100353.0
2022-08-23 15:10:00,39.24,39.29,39.22,39.25,111642.0,36.6707,36.7175,36.652,36.6801,111642.0
2022-08-23 15:15:00,39.25,39.33,39.25,39.3,103081.0,36.6801,36.7548,36.6801,36.7268,103081.0
2022-08-23 15:20:00,39.3,39.31,39.22,39.26,112993.0,36.7268,36.7361,36.652,36.6894,112993.0
2022-08-23 15:25:00,39.26,39.32,39.22,39.32,163519.0,36.6894,36.7455,36.652,36.7455,163519.0
2022-08-23 15:30:00,39.32,39.39,39.3,39.38,131654.0,36.7455,36.8109,36.7268,36.8016,131654.0
2022-08-23 15:35:00,39.38,39.43,39.32,39.38,180666.0,36.8016,36.8483,36.7455,36.8016,180666.0
2022-08-23 15:40:00,39.38,39.41,39.35,39.41,205444.0,36.8016,36.8296,36.7735,36.8296,205444.0
2022-08-23 15:45:00,39.41,39.47,39.37,39.43,228088.0,36.8296,36.8857,36.7922,36.8483,228088.0
2022-08-23 15:50:00,39.42,39.43,39.32,39.37,308226.0,36.8389,36.8483,36.7455,36.7922,308226.0
2022-08-23 15:55:00,39.37,39.43,39.34,39.35,834664.0,36.7922,36.8483,36.7642,36.7735,834664.0
2022-08-24 09:30:00,39.14,39.8,39.14,39.71,404310.0,36.5773,37.1941,36.5773,37.11,404310.0
2022-08-24 09:35:00,39.71,39.89,39.64,39.87,141607.0,37.11,37.2782,37.0445,37.2595,141607.0
2022-08-24 09:40:00,39.88,40.1,39.8,40.05,317562.0,37.2688,37.4744,37.1941,37.4277,317562.0
2022-08-24 09:45:00,40.04,40.08,39.87,39.88,161719.0,37.4183,37.4557,37.2595,37.2688,161719.0
2022-08-24 09:50:00,39.88,40.03,39.85,39.99,125564.0,37.2688,37.409,37.2408,37.3716,125564.0
2022-08-24 09:55:00,40.0,40.02,39.85,39.93,127757.0,37.381,37.3997,37.2408,37.3155,127757.0
2022-08-24 10:00:00,39.94,40.02,39.84,39.87,112585.0,37.3249,37.3997,37.2314,37.2595,112585.0
2022-08-24 10:05:00,39.87,39.97,39.84,39.87,95770.0,37.2595,37.3529,37.2314,37.2595,95770.0
2022-08-24 10:10:00,39.86,40.11,39.85,39.99,154858.0,37.2501,37.4838,37.2408,37.3716,154858.0
2022-08-24 10:15:00,39.99,40.02,39.88,39.92,122628.0,37.3716,37.3997,37.2688,37.3062,122628.0
2022-08-24 10:20:00,39.92,39.94,39.72,39.75,101873.0,37.3062,37.3249,37.1193,37.1473,101873.0
2022-08-24 10:25:00,39.74,39.75,39.61,39.65,69847.0,37.138,37.1473,37.0165,37.0539,69847.0
2022-08-24 10:30:00,39.65,39.7,39.35,39.35,174118.0,37.0539,37.1006,36.7735,36.7735,174118.0
2022-08-24 10:35:00,39.35,39.66,39.35,39.65,210909.0,36.7735,37.0632,36.7735,37.0539,210909.0
2022-08-24 10:40:00,39.64,39.64,39.52,39.55,163327.0,37.0445,37.0445,36.9324,36.9604,163327.0
2022-08-24 10:45:00,39.55,39.82,39.49,39.79,77940.0,36.9604,37.2127,36.9044,37.1847,77940.0
2022-08-24 10:50:00,39.79,39.9,39.79,39.85,82257.0,37.1847,37.2875,37.1847,37.2408,82257.0
2022-08-24 10:55:00,39.85,39.88,39.8,39.81,75703.0,37.2408,37.2688,37.1941,37.2034,75703.0
2022-08-24 11:00:00,39.82,39.91,39.81,39.86,100347.0,37.2127,37.2969,37.2034,37.2501,100347.0
2022-08-24 11:05:00,39.87,39.93,39.82,39.92,53268.0,37.2595,37.3155,37.2127,37.3062,53268.0
2022-08-24 11:10:00,39.91,40.06,39.9,40.05,88897.0,37.2969,37.437,37.2875,37.4277,88897.0
2022-08-24 11:15:00,40.05,40.07,39.94,39.96,86127.0,37.4277,37.4464,37.3249,37.3436,86127.0
2022-08-24 11:20:00,39.96,39.97,39.76,39.77,146180.0,37.3436,37.3529,37.1567,37.166,146180.0
2022-08-24 11:25:00,39.77,39.78,39.63,39.67,86919.0,37.166,37.1754,37.0352,37.0726,86919.0
2022-08-24 11:30:00,39.68,39.74,39.59,39.62,103246.0,37.0819,37.138,36.9978,37.0258,103246.0
2022-08-24 11:35:00,39.62,39.62,39.54,39.59,55873.0,37.0258,37.0258,36.9511,36.9978,55873.0
2022-08-24 11:40:00,39.59,39.59,39.37,39.37,69395.0,36.9978,36.9978,36.7922,36.7922,69395.0
2022-08-24 11:45:00,39.36,39.39,39.25,39.27,128177.0,36.7829,36.8109,36.6801,36.6988,128177.0
2022-08-24 11:50:00,39.28,39.5,39.26,39.5,70993.0,36.7081,36.9137,36.6894,36.9137,70993.0
2022-08-24 11:55:00,39.51,39.55,39.49,39.52,76262.0,36.923,36.9604,36.9044,36.9324,76262.0
2022-08-24 12:00:00,39.52,39.53,39.4,39.41,214575.0,36.9324,36.9417,36.8202,36.8296,214575.0
2022-08-24 12:05:00,39.4,39.55,39.38,39.52,52606.0,36.8202,36.9604,36.8016,36.9324,52606.0
2022-08-24 12:10:00,39.52,39.54,39.48,39.5,50482.0,36.9324,36.9511,36.895,36.9137,50482.0
2022-08-24 12:15:00,39.51,39.55,39.47,39.52,60399.0,36.923,36.9604,36.8857,36.9324,60399.0
2022-08-24 12:20:00,39.52,39.78,39.52,39.75,81220.0,36.9324,37.1754,36.9324,37.1473,81220.0
2022-08-24 12:25:00,39.76,39.86,39.74,39.82,71273.0,37.1567,37.2501,37.138,37.2127,71273.0
2022-08-24 12:30:00,39.83,39.86,39.72,39.8,70036.0,37.2221,37.2501,37.1193,37.1941,70036.0
2022-08-24 12:35:00,39.8,39.81,39.7,39.73,58863.0,37.1941,37.2034,37.1006,37.1286,58863.0
2022-08-24 12:40:00,39.72,39.76,39.62,39.63,78290.0,37.1193,37.1567,37.0258,37.0352,78290.0
2022-08-24 12:45:00,39.63,39.66,39.55,39.61,53631.0,37.0352,37.0632,36.9604,37.0165,53631.0
2022-08-24 12:50:00,39.62,39.65,39.55,39.61,41572.0,37.0258,37.0539,36.9604,37.0165,41572.0
2022-08-24 12:55:00,39.61,39.64,39.55,39.58,37472.0,37.0165,37.0445,36.9604,36.9885,37472.0
2022-08-24 13:00:00,39.59,39.71,39.58,39.67,66601.0,36.9978,37.11,36.9885,37.0726,66601.0
2022-08-24 13:05:00,39.67,39.77,39.66,39.73,48676.0,37.0726,37.166,37.0632,37.1286,48676.0
2022-08-24 13:10:00,39.74,39.81,39.72,39.76,47384.0,37.138,37.2034,37.1193,37.1567,47384.0
2022-08-24 13:15:00,39.77,39.82,39.69,39.71,52757.0,37.166,37.2127,37.0913,37.11,52757.0
2022-08-24 13:20:00,39.72,39.81,39.7,39.76,70745.0,37.1193,37.2034,37.1006,37.1567,70745.0
2022-08-24 13:25:00,39.76,39.81,39.68,39.71,56897.0,37.1567,37.2034,37.0819,37.11,56897.0
2022-08-24 13:30:00,39.71,39.74,39.68,39.69,72612.0,37.11,37.138,37.0819,37.0913,72612.0
2022-08-24 13:35:00,39.68,39.7,39.64,39.7,58767.0,37.0819,37.1006,37.0445,37.1006,58767.0
2022-08-24 13:40:00,39.7,39.73,39.66,39.69,108355.0,37.1006,37.1286,37.0632,37.0913,108355.0
2022-08-24 13:45:00,39.69,39.72,39.64,39.72,161820.0,37.0913,37.1193,37.0445,37.1193,161820.0
2022-08-24 13:50:00,39.72,39.76,39.69,39.72,71152.0,37.1193,37.1567,37.0913,37.1193,71152.0
2022-08-24 13:55:00,39.72,39.84,39.71,39.84,65891.0,37.1193,37.2314,37.11,37.2314,65891.0
2022-08-24 14:00:00,39.84,39.88,39.8,39.82,59523.0,37.2314,37.2688,37.1941,37.2127,59523.0
2022-08-24 14:05:00,39.81,39.82,39.72,39.75,71860.0,37.2034,37.2127,37.1193,37.1473,71860.0
2022-08-24 14:10:00,39.75,39.79,39.71,39.77,50156.0,37.1473,37.1847,37.11,37.166,50156.0
2022-08-24 14:15:00,39.78,39.83,39.77,39.8,60147.0,37.1754,37.2221,37.166,37.1941,60147.0
2022-08-24 14:20:00,39.8,39.88,39.8,39.83,41918.0,37.1941,37.2688,37.1941,37.2221,41918.0
2022-08-24 14:25:00,39.83,39.96,39.81,39.88,111058.0,37.2221,37.3436,37.2034,37.2688,111058.0
2022-08-24 14:30:00,39.88,39.88,39.73,39.74,104129.0,37.2688,37.2688,37.1286,37.138,104129.0
2022-08-24 14:35:00,39.73,39.8,39.73,39.79,77450.0,37.1286,37.1941,37.1286,37.1847,77450.0
2022-08-24 14:40:00,39.78,39.82,39.77,39.77,54862.0,37.1754,37.2127,37.166,37.166,54862.0
2022-08-24 14:45:00,39.77,39.8,39.74,39.77,61053.0,37.166,37.1941,37.138,37.166,61053.0
2022-08-24 14:50:00,39.77,39.81,39.72,39.8,63356.0,37.166,37.2034,37.1193,37.1941,63356.0
2022-08-24 14:55:00,39.8,39.82,39.75,39.76,61904.0,37.1941,37.2127,37.1473,37.1567,61904.0
2022-08-24 15:00:00,39.76,39.82,39.75,39.82,62901.0,37.1567,37.2127,37.1473,37.2127,62901.0
2022-08-24 15:05:00,39.82,39.88,39.8,39.84,111081.0,37.2127,37.2688,37.1941,37.2314,111081.0
2022-08-24 15:10:00,39.84,39.95,39.84,39.95,231135.0,37.2314,37.3342,37.2314,37.3342,231135.0
2022-08-24 15:15:00,39.95,39.98,39.94,39.98,117439.0,37.3342,37.3623,37.3249,37.3623,117439.0
2022-08-24 15:20:00,39.98,39.99,39.83,39.83,274737.0,37.3623,37.3716,37.2221,37.2221,274737.0
2022-08-24 15:25:00,39.84,39.84,39.73,39.74,197751.0,37.2314,37.2314,37.1286,37.138,197751.0
2022-08-24 15:30:00,39.74,39.89,39.71,39.86,146851.0,37.138,37.2782,37.11,37.2501,146851.0
2022-08-24 15:35:00,39.86,39.91,39.84,39.91,108988.0,37.2501,37.2969,37.2314,37.2969,108988.0
2022-08-24 15:40:00,39.91,39.99,39.9,39.98,206619.0,37.2969,37.3716,37.2875,37.3623,206619.0
2022-08-24 15:45:00,39.99,40.0,39.94,40.0,319108.0,37.3716,37.381,37.3249,37.381,319108.0
2022-08-24 15:50:00,40.0,40.02,39.94,39.96,314039.0,37.381,37.3997,37.3249,37.3436,314039.0
2022-08-24 15:55:00,39.96,39.98,39.89,39.91,664957.0,37.3436,37.3623,37.2782,37.2969,664957.0
2022-08-25 09:30:00,40.12,40.42,40.02,40.31,306368.0,37.4931,37.7735,37.3997,37.6707,306368.0
2022-08-25 09:35:00,40.32,40.54,40.29,40.43,222273.0,37.68,37.8856,37.652,37.7828,222273.0
2022-08-25 09:40:00,40.44,40.54,40.31,40.44,158679.0,37.7922,37.8856,37.6707,37.7922,158679.0
2022-08-25 09:45:00,40.45,40.6,40.41,40.6,157651.0,37.8015,37.9417,37.7641,37.9417,157651.0
2022-08-25 09:50:00,40.59,40.72,40.52,40.72,185436.0,37.9323,38.0538,37.8669,38.0538,185436.0
2022-08-25 09:55:00,40.72,40.82,40.68,40.77,199506.0,38.0538,38.1473,38.0164,38.1005,199506.0
2022-08-25 10:00:00,40.77,40.9,40.76,40.83,198632.0,38.1005,38.222,38.0912,38.1566,198632.0
2022-08-25 10:05:00,40.84,40.86,40.65,40.65,259410.0,38.166,38.1847,37.9884,37.9884,259410.0
2022-08-25 10:10:00,40.64,40.68,40.49,40.63,266174.0,37.9791,38.0164,37.8389,37.9697,266174.0
2022-08-25 10:15:00,40.64,40.75,40.57,40.66,236314.0,37.9791,38.0819,37.9136,37.9977,236314.0
2022-08-25 10:20:00,40.66,40.74,40.65,40.73,115532.0,37.9977,38.0725,37.9884,38.0632,115532.0
2022-08-25 10:25:00,40.72,40.75,40.63,40.66,121116.0,38.0538,38.0819,37.9697,37.9977,121116.0
2022-08-25 10:30:00,40.66,40.73,40.65,40.7,110968.0,37.9977,38.0632,37.9884,38.0351,110968.0
2022-08-25 10:35:00,40.7,40.7,40.49,40.55,110740.0,38.0351,38.0351,37.8389,37.895,110740.0
2022-08-25 10:40:00,40.55,40.71,40.48,40.7,234454.0,37.895,38.0445,37.8295,38.0351,234454.0
2022-08-25 10:45:00,40.69,40.72,40.52,40.55,107787.0,38.0258,38.0538,37.8669,37.895,107787.0
2022-08-25 10:50:00,40.55,40.57,40.4,40.44,119176.0,37.895,37.9136,37.7548,37.7922,119176.0
2022-08-25 10:55:00,40.43,40.49,40.39,40.46,110072.0,37.7828,37.8389,37.7454,37.8108,110072.0
2022-08-25 11:00:00,40.45,40.45,40.33,40.34,119117.0,37.8015,37.8015,37.6894,37.6987,119117.0
2022-08-25 11:05:00,40.34,40.54,40.33,40.54,181589.0,37.6987,37.8856,37.6894,37.8856,181589.0
2022-08-25 11:10:00,40.53,40.58,40.42,40.43,77144.0,37.8763,37.923,37.7735,37.7828,77144.0
2022-08-25 11:15:00,40.44,40.45,40.32,40.39,68904.0,37.7922,37.8015,37.68,37.7454,68904.0
2022-08-25 11:20:00,40.39,40.53,40.37,40.46,101313.0,37.7454,37.8763,37.7267,37.8108,101313.0
2022-08-25 11:25:00,40.47,40.63,40.44,40.61,134472.0,37.8202,37.9697,37.7922,37.951,134472.0
2022-08-25 11:30:00,40.61,40.61,40.54,40.59,105597.0,37.951,37.951,37.8856,37.9323,105597.0
2022-08-25 11:35:00,40.59,40.61,40.55,40.55,70070.0,37.9323,37.951,37.895,37.895,70070.0
2022-08-25 11:40:00,40.56,40.67,40.55,40.61,69511.0,37.9043,38.0071,37.895,37.951,69511.0
2022-08-25 11:45:00,40.61,40.65,40.56,40.61,91869.0,37.951,37.9884,37.9043,37.951,91869.0
2022-08-25 11:50:00,40.61,40.64,40.5,40.55,157130.0,37.951,37.9791,37.8482,37.895,157130.0
2022-08-25 11:55:00,40.56,40.63,40.53,40.62,101442.0,37.9043,37.9697,37.8763,37.9604,101442.0
2022-08-25 12:00:00,40.62,40.63,40.58,40.59,75462.0,37.9604,37.9697,37.923,37.9323,75462.0
2022-08-25 12:05:00,40.58,40.62,40.55,40.57,71227.0,37.923,37.9604,37.895,37.9136,71227.0
2022-08-25 12:10:00,40.56,40.59,40.44,40.45,103635.0,37.9043,37.9323,37.7922,37.8015,103635.0
2022-08-25 12:15:00,40.45,40.5,40.41,40.48,84204.0,37.8015,37.8482,37.7641,37.8295,84204.0
2022-08-25 12:20:00,40.47,40.52,40.46,40.51,73091.0,37.8202,37.8669,37.8108,37.8576,73091.0
2022-08-25 12:25:00,40.51,40.63,40.5,40.61,140161.0,37.8576,37.9697,37.8482,37.951,140161.0
2022-08-25 12:30:00,40.61,40.7,40.6,40.67,72409.0,37.951,38.0351,37.9417,38.0071,72409.0
2022-08-25 12:35:00,40.68,40.7,40.65,40.68,64618.0,38.0164,38.0351,37.9884,38.0164,64618.0
2022-08-25 12:40:00,40.67,40.68,40.52,40.54,82977.0,38.0071,38.0164,37.8669,37.8856,82977.0
2022-08-25 12:45:00,40.54,40.55,40.48,40.51,60262.0,37.8856,37.895,37.8295,37.8576,60262.0
2022-08-25 12:50:00,40.51,40.57,40.47,40.53,96263.0,37.8576,37.9136,37.8202,37.8763,96263.0
2022-08-25 12:55:00,40.54,40.58,40.51,40.57,47771.0,37.8856,37.923,37.8576,37.9136,47771.0
2022-08-25 13:00:00,40.57,40.64,40.53,40.62,104918.0,37.9136,37.9791,37.8763,37.9604,104918.0
2022-08-25 13:05:00,40.62,40.62,40.54,40.55,65818.0,37.9604,37.9604,37.8856,37.895,65818.0
2022-08-25 13:10:00,40.55,40.57,40.49,40.54,82990.0,37.895,37.9136,37.8389,37.8856,82990.0
2022-08-25 13:15:00,40.53,40.6,40.52,40.56,70450.0,37.8763,37.9417,37.8669,37.9043,70450.0
2022-08-25 13:20:00,40.55,40.58,40.52,40.57,60641.0,37.895,37.923,37.8669,37.9136,60641.0
2022-08-25 13:25:00,40.57,40.57,40.51,40.55,133905.0,37.9136,37.9136,37.8576,37.895,133905.0
2022-08-25 13:30:00,40.55,40.56,40.39,40.41,120833.0,37.895,37.9043,37.7454,37.7641,120833.0
2022-08-25 13:35:00,40.43,40.45,40.34,40.45,77200.0,37.7828,37.8015,37.6987,37.8015,77200.0
2022-08-25 13:40:00,40.45,40.52,40.42,40.5,93582.0,37.8015,37.8669,37.7735,37.8482,93582.0
2022-08-25 13:45:00,40.5,40.53,40.39,40.4,81645.0,37.8482,37.8763,37.7454,37.7548,81645.0
2022-08-25 13:50:00,40.39,40.41,40.34,40.36,88873.0,37.7454,37.7641,37.6987,37.7174,88873.0
2022-08-25 13:55:00,40.36,40.38,40.28,40.3,136441.0,37.7174,37.7361,37.6426,37.6613,136441.0
2022-08-25 14:00:00,40.29,40.34,40.25,40.31,53277.0,37.652,37.6987,37.6146,37.6707,53277.0
2022-08-25 14:05:00,40.31,40.31,40.2,40.27,123230.0,37.6707,37.6707,37.5679,37.6333,123230.0
2022-08-25 14:10:00,40.26,40.33,40.25,40.29,123016.0,37.6239,37.6894,37.6146,37.652,123016.0
2022-08-25 14:15:00,40.29,40.32,40.28,40.3,40410.0,37.652,37.68,37.6426,37.6613,40410.0
2022-08-25 14:20:00,40.3,40.31,40.21,40.22,123725.0,37.6613,37.6707,37.5772,37.5866,123725.0
2022-08-25 14:25:00,40.22,40.22,40.14,40.2,52347.0,37.5866,37.5866,37.5118,37.5679,52347.0
2022-08-25 14:30:00,40.2,40.21,40.13,40.19,44000.0,37.5679,37.5772,37.5025,37.5585,44000.0
2022-08-25 14:35:00,40.19,40.25,40.18,40.18,45925.0,37.5585,37.6146,37.5492,37.5492,45925.0
2022-08-25 14:40:00,40.19,40.26,40.17,40.23,49783.0,37.5585,37.6239,37.5398,37.5959,49783.0
2022-08-25 14:45:00,40.23,40.27,40.19,40.23,60646.0,37.5959,37.6333,37.5585,37.5959,60646.0
2022-08-25 14:50:00,40.23,40.24,40.19,40.23,46189.0,37.5959,37.6052,37.5585,37.5959,46189.0
2022-08-25 14:55:00,40.23,40.27,40.21,40.26,63594.0,37.5959,37.6333,37.5772,37.6239,63594.0
2022-08-25 15:00:00,40.26,40.29,40.24,40.28,54189.0,37.6239,37.652,37.6052,37.6426,54189.0
2022-08-25 15:05:00,40.28,40.31,40.27,40.29,103828.0,37.6426,37.6707,37.6333,37.652,103828.0
2022-08-25 15:10:00,40.28,40.28,40.21,40.24,64457.0,37.6426,37.6426,37.5772,37.6052,64457.0
2022-08-25 15:15:00,40.24,40.26,40.23,40.24,53757.0,37.6052,37.6239,37.5959,37.6052,53757.0
2022-08-25 15:20:00,40.24,40.28,40.23,40.26,95260.0,37.6052,37.6426,37.5959,37.6239,95260.0
2022-08-25 15:25:00,40.26,40.28,40.23,40.27,85691.0,37.6239,37.6426,37.5959,37.6333,85691.0
2022-08-25 15:30:00,40.27,40.27,40.19,40.22,98019.0,37.6333,37.6333,37.5585,37.5866,98019.0
2022-08-25 15:35:00,40.22,40.27,40.21,40.27,138309.0,37.5866,37.6333,37.5772,37.6333,138309.0
2022-08-25 15:40:00,40.27,40.35,40.23,40.27,260534.0,37.6333,37.708,37.5959,37.6333,260534.0
2022-08-25 15:45:00,40.27,40.32,40.24,40.25,268262.0,37.6333,37.68,37.6052,37.6146,268262.0
2022-08-25 15:50:00,40.25,40.27,40.17,40.18,360877.0,37.6146,37.6333,37.5398,37.5492,360877.0
2022-08-25 15:55:00,40.18,40.19,40.11,40.18,956612.0,37.5492,37.5585,37.4838,37.5492,956612.0
2022-08-26 09:30:00,39.92,39.99,39.45,39.76,305958.0,37.3062,37.3716,36.867,37.1567,305958.0
2022-08-26 09:35:00,39.76,39.79,39.52,39.65,112822.0,37.1567,37.1847,36.9324,37.0539,112822.0
2022-08-26 09:40:00,39.64,39.79,39.63,39.73,88317.0,37.0445,37.1847,37.0352,37.1286,88317.0
2022-08-26 09:45:00,39.75,39.87,39.72,39.76,67347.0,37.1473,37.2595,37.1193,37.1567,67347.0
2022-08-26 09:50:00,39.75,39.97,39.72,39.94,51678.0,37.1473,37.3529,37.1193,37.3249,51678.0
2022-08-26 09:55:00,39.94,40.05,39.92,39.98,48233.0,37.3249,37.4277,37.3062,37.3623,48233.0
2022-08-26 10:00:00,39.99,39.99,39.56,39.58,121708.0,37.3716,37.3716,36.9698,36.9885,121708.0
2022-08-26 10:05:00,39.58,40.24,39.52,40.24,78008.0,36.9885,37.6052,36.9324,37.6052,78008.0
2022-08-26 10:10:00,40.25,40.27,40.05,40.15,136494.0,37.6146,37.6333,37.4277,37.5211,136494.0
2022-08-26 10:15:00,40.14,40.24,40.14,40.2,69078.0,37.5118,37.6052,37.5118,37.5679,69078.0
2022-08-26 10:20:00,40.21,40.23,39.89,39.91,115764.0,37.5772,37.5959,37.2782,37.2969,115764.0
2022-08-26 10:25:00,39.91,39.93,39.75,39.84,62804.0,37.2969,37.3155,37.1473,37.2314,62804.0
2022-08-26 10:30:00,39.82,39.83,39.69,39.75,75550.0,37.2127,37.2221,37.0913,37.1473,75550.0
2022-08-26 10:35:00,39.73,39.81,39.5,39.53,56098.0,37.1286,37.2034,36.9137,36.9417,56098.0
2022-08-26 10:40:00,39.52,39.64,39.5,39.63,80294.0,36.9324,37.0445,36.9137,37.0352,80294.0
2022-08-26 10:45:00,39.63,39.72,39.57,39.71,62467.0,37.0352,37.1193,36.9791,37.11,62467.0
2022-08-26 10:50:00,39.71,39.71,39.59,39.67,71970.0,37.11,37.11,36.9978,37.0726,71970.0
2022-08-26 10:55:00,39.67,39.77,39.63,39.73,49879.0,37.0726,37.166,37.0352,37.1286,49879.0
2022-08-26 11:00:00,39.73,39.74,39.56,39.56,54334.0,37.1286,37.138,36.9698,36.9698,54334.0
2022-08-26 11:05:00,39.56,39.69,39.55,39.65,49035.0,36.9698,37.0913,36.9604,37.0539,49035.0
2022-08-26 11:10:00,39.64,39.67,39.55,39.57,40952.0,37.0445,37.0726,36.9604,36.9791,40952.0
2022-08-26 11:15:00,39.57,39.57,39.37,39.38,60249.0,36.9791,36.9791,36.7922,36.8016,60249.0
2022-08-26 11:20:00,39.38,39.4,39.24,39.38,122819.0,36.8016,36.8202,36.6707,36.8016,122819.0
2022-08-26 11:25:00,39.38,39.4,39.25,39.26,111794.0,36.8016,36.8202,36.6801,36.6894,111794.0
2022-08-26 11:30:00,39.26,39.4,39.24,39.38,40052.0,36.6894,36.8202,36.6707,36.8016,40052.0
2022-08-26 11:35:00,39.38,39.47,39.32,39.44,77813.0,36.8016,36.8857,36.7455,36.8576,77813.0
2022-08-26 11:40:00,39.44,39.47,39.33,39.36,29990.0,36.8576,36.8857,36.7548,36.7829,29990.0
2022-08-26 11:45:00,39.35,39.42,39.34,39.41,23035.0,36.7735,36.8389,36.7642,36.8296,23035.0
2022-08-26 11:50:00,39.4,39.47,39.35,39.46,32672.0,36.8202,36.8857,36.7735,36.8763,32672.0
2022-08-26 11:55:00,39.46,39.58,39.43,39.58,58832.0,36.8763,36.9885,36.8483,36.9885,58832.0
2022-08-26 12:00:00,39.58,39.6,39.44,39.48,76522.0,36.9885,37.0072,36.8576,36.895,76522.0
2022-08-26 12:05:00,39.48,39.6,39.48,39.58,57802.0,36.895,37.0072,36.895,36.9885,57802.0
2022-08-26 12:10:00,39.56,39.62,39.53,39.6,44493.0,36.9698,37.0258,36.9417,37.0072,44493.0
2022-08-26 12:15:00,39.61,39.63,39.5,39.55,66173.0,37.0165,37.0352,36.9137,36.9604,66173.0
2022-08-26 12:20:00,39.55,39.55,39.38,39.4,32567.0,36.9604,36.9604,36.8016,36.8202,32567.0
2022-08-26 12:25:00,39.4,39.4,39.34,39.35,28853.0,36.8202,36.8202,36.7642,36.7735,28853.0
2022-08-26 12:30:00,39.34,39.36,39.25,39.26,28132.0,36.7642,36.7829,36.6801,36.6894,28132.0
2022-08-26 12:35:00,39.26,39.28,39.2,39.27,25257.0,36.6894,36.7081,36.6333,36.6988,25257.0
2022-08-26 12:40:00,39.27,39.34,39.24,39.24,32224.0,36.6988,36.7642,36.6707,36.6707,32224.0
2022-08-26 12:45:00,39.23,39.34,39.22,39.34,33745.0,36.6614,36.7642,36.652,36.7642,33745.0
2022-08-26 12:50:00,39.34,39.34,39.29,39.31,21557.0,36.7642,36.7642,36.7175,36.7361,21557.0
2022-08-26 12:55:00,39.32,39.34,39.28,39.29,58648.0,36.7455,36.7642,36.7081,36.7175,58648.0
2022-08-26 13:00:00,39.28,39.33,39.2,39.3,62257.0,36.7081,36.7548,36.6333,36.7268,62257.0
2022-08-26 13:05:00,39.3,39.35,39.28,39.32,29585.0,36.7268,36.7735,36.7081,36.7455,29585.0
2022-08-26 13:10:00,39.33,39.34,39.28,39.3,41487.0,36.7548,36.7642,36.7081,36.7268,41487.0
2022-08-26 13:15:00,39.3,39.3,39.23,39.25,30866.0,36.7268,36.7268,36.6614,36.6801,30866.0
2022-08-26 13:20:00,39.25,39.3,39.24,39.29,19983.0,36.6801,36.7268,36.6707,36.7175,19983.0
2022-08-26 13:25:00,39.3,39.37,39.29,39.35,40035.0,36.7268,36.7922,36.7175,36.7735,40035.0
2022-08-26 13:30:00,39.34,39.4,39.31,39.38,21963.0,36.7642,36.8202,36.7361,36.8016,21963.0
2022-08-26 13:35:00,39.4,39.46,39.39,39.41,35555.0,36.8202,36.8763,36.8109,36.8296,35555.0
2022-08-26 13:40:00,39.41,39.44,39.32,39.4,52525.0,36.8296,36.8576,36.7455,36.8202,52525.0
2022-08-26 13:45:00,39.39,39.39,39.31,39.33,23642.0,36.8109,36.8109,36.7361,36.7548,23642.0
2022-08-26 13:50:00,39.33,39.39,39.31,39.38,23999.0,36.7548,36.8109,36.7361,36.8016,23999.0
2022-08-26 13:55:00,39.38,39.4,39.35,39.39,17748.0,36.8016,36.8202,36.7735,36.8109,17748.0
2022-08-26 14:00:00,39.39,39.42,39.36,39.37,40448.0,36.8109,36.8389,36.7829,36.7922,40448.0
2022-08-26 14:05:00,39.37,39.38,39.29,39.3,31702.0,36.7922,36.8016,36.7175,36.7268,31702.0
2022-08-26 14:10:00,39.3,39.3,39.23,39.28,25677.0,36.7268,36.7268,36.6614,36.7081,25677.0
2022-08-26 14:15:00,39.29,39.29,39.22,39.27,34490.0,36.7175,36.7175,36.652,36.6988,34490.0
2022-08-26 14:20:00,39.26,39.34,39.25,39.32,28687.0,36.6894,36.7642,36.6801,36.7455,28687.0
2022-08-26 14:25:00,39.32,39.34,39.29,39.32,21167.0,36.7455,36.7642,36.7175,36.7455,21167.0
2022-08-26 14:30:00,39.33,39.38,39.29,39.36,74700.0,36.7548,36.8016,36.7175,36.7829,74700.0
2022-08-26 14:35:00,39.35,39.35,39.23,39.25,119144.0,36.7735,36.7735,36.6614,36.6801,119144.0
2022-08-26 14:40:00,39.24,39.33,39.24,39.29,83441.0,36.6707,36.7548,36.6707,36.7175,83441.0
2022-08-26 14:45:00,39.28,39.34,39.23,39.34,128637.0,36.7081,36.7642,36.6614,36.7642,128637.0
2022-08-26 14:50:00,39.34,39.38,39.32,39.34,45993.0,36.7642,36.8016,36.7455,36.7642,45993.0
2022-08-26 14:55:00,39.34,39.35,39.25,39.29,72664.0,36.7642,36.7735,36.6801,36.7175,72664.0
2022-08-26 15:00:00,39.29,39.36,39.25,39.27,209760.0,36.7175,36.7829,36.6801,36.6988,209760.0
2022-08-26 15:05:00,39.27,39.32,39.22,39.26,211600.0,36.6988,36.7455,36.652,36.6894,211600.0
2022-08-26 15:10:00,39.26,39.3,39.21,39.27,130065.0,36.6894,36.7268,36.6427,36.6988,130065.0
2022-08-26 15:15:00,39.28,39.36,39.26,39.36,42709.0,36.7081,36.7829,36.6894,36.7829,42709.0
2022-08-26 15:20:00,39.36,39.4,39.29,39.38,274180.0,36.7829,36.8202,36.7175,36.8016,274180.0
2022-08-26 15:25:00,39.39,39.47,39.37,39.47,157140.0,36.8109,36.8857,36.7922,36.8857,157140.0
2022-08-26 15:30:00,39.48,39.5,39.42,39.45,198859.0,36.895,36.9137,36.8389,36.867,198859.0
2022-08-26 15:35:00,39.45,39.59,39.43,39.58,166123.0,36.867,36.9978,36.8483,36.9885,166123.0
2022-08-26 15:40:00,39.59,39.59,39.41,39.47,256334.0,36.9978,36.9978,36.8296,36.8857,256334.0
2022-08-26 15:45:00,39.47,39.47,39.35,39.37,206113.0,36.8857,36.8857,36.7735,36.7922,206113.0
2022-08-26 15:50:00,39.36,39.4,39.27,39.29,216281.0,36.7829,36.8202,36.6988,36.7175,216281.0
2022-08-26 15:55:00,39.29,39.47,39.28,39.42,800069.0,36.7175,36.8857,36.7081,36.8389,800069.0
2022-08-29 09:30:00,39.3,39.43,39.06,39.3,223274.0,36.7268,36.8483,36.5025,36.7268,223274.0
2022-08-29 09:35:00,39.29,39.51,39.2,39.32,95744.0,36.7175,36.923,36.6333,36.7455,95744.0
2022-08-29 09:40:00,39.33,39.62,39.32,39.61,88127.0,36.7548,37.0258,36.7455,37.0165,88127.0
2022-08-29 09:45:00,39.61,39.74,39.56,39.73,77209.0,37.0165,37.138,36.9698,37.1286,77209.0
2022-08-29 09:50:00,39.74,39.95,39.73,39.91,105350.0,37.138,37.3342,37.1286,37.2969,105350.0
2022-08-29 09:55:00,39.93,40.08,39.84,40.04,111768.0,37.3155,37.4557,37.2314,37.4183,111768.0
2022-08-29 10:00:00,40.04,40.12,39.98,40.0,135978.0,37.4183,37.4931,37.3623,37.381,135978.0
2022-08-29 10:05:00,39.99,40.21,39.97,40.21,132993.0,37.3716,37.5772,37.3529,37.5772,132993.0
2022-08-29 10:10:00,40.21,40.38,40.16,40.3,211230.0,37.5772,37.7361,37.5305,37.6613,211230.0
2022-08-29 10:15:00,40.29,40.33,40.11,40.16,71466.0,37.652,37.6894,37.4838,37.5305,71466.0
2022-08-29 10:20:00,40.17,40.3,40.11,40.18,167985.0,37.5398,37.6613,37.4838,37.5492,167985.0
2022-08-29 10:25:00,40.15,40.18,39.98,40.01,88334.0,37.5211,37.5492,37.3623,37.3903,88334.0
2022-08-29 10:30:00,40.02,40.12,40.01,40.05,145367.0,37.3997,37.4931,37.3903,37.4277,145367.0
2022-08-29 10:35:00,40.05,40.06,39.84,39.9,92940.0,37.4277,37.437,37.2314,37.2875,92940.0
2022-08-29 10:40:00,39.9,39.98,39.84,39.94,89000.0,37.2875,37.3623,37.2314,37.3249,89000.0
2022-08-29 10:45:00,39.95,39.98,39.9,39.97,73764.0,37.3342,37.3623,37.2875,37.3529,73764.0
2022-08-29 10:50:00,39.97,39.98,39.86,39.9,103267.0,37.3529,37.3623,37.2501,37.2875,103267.0
2022-08-29 10:55:00,39.89,39.9,39.79,39.88,67738.0,37.2782,37.2875,37.1847,37.2688,67738.0
2022-08-29 11:00:00,39.88,39.97,39.86,39.89,75382.0,37.2688,37.3529,37.2501,37.2782,75382.0
2022-08-29 11:05:00,39.88,39.93,39.74,39.84,66236.0,37.2688,37.3155,37.138,37.2314,66236.0
2022-08-29 11:10:00,39.85,39.88,39.77,39.88,83331.0,37.2408,37.2688,37.166,37.2688,83331.0
2022-08-29 11:15:00,39.87,40.0,39.85,39.99,63369.0,37.2595,37.381,37.2408,37.3716,63369.0
2022-08-29 11:20:00,39.98,40.06,39.97,39.99,152272.0,37.3623,37.437,37.3529,37.3716,152272.0
2022-08-29 11:25:00,39.99,40.14,39.99,40.11,68870.0,37.3716,37.5118,37.3716,37.4838,68870.0
2022-08-29 11:30:00,40.11,40.14,40.01,40.06,80866.0,37.4838,37.5118,37.3903,37.437,80866.0
2022-08-29 11:35:00,40.05,40.17,40.02,40.14,56904.0,37.4277,37.5398,37.3997,37.5118,56904.0
2022-08-29 11:40:00,40.14,40.21,40.11,40.18,69319.0,37.5118,37.5772,37.4838,37.5492,69319.0
2022-08-29 11:45:00,40.18,40.29,40.15,40.27,68784.0,37.5492,37.652,37.5211,37.6333,68784.0
2022-08-29 11:50:00,40.28,40.3,40.18,40.2,133604.0,37.6426,37.6613,37.5492,37.5679,133604.0
2022-08-29 11:55:00,40.21,40.21,40.06,40.1,74732.0,37.5772,37.5772,37.437,37.4744,74732.0
2022-08-29 12:00:00,40.1,40.19,40.07,40.13,71803.0,37.4744,37.5585,37.4464,37.5025,71803.0
2022-08-29 12:05:00,40.13,40.18,40.05,40.09,80953.0,37.5025,37.5492,37.4277,37.4651,80953.0
2022-08-29 12:10:00,40.09,40.12,39.99,40.05,97519.0,37.4651,37.4931,37.3716,37.4277,97519.0
2022-08-29 12:15:00,40.05,40.24,40.04,40.16,115152.0,37.4277,37.6052,37.4183,37.5305,115152.0
2022-08-29 12:20:00,40.16,40.27,40.15,40.25,66849.0,37.5305,37.6333,37.5211,37.6146,66849.0
2022-08-29 12:25:00,40.24,40.32,40.23,40.32,69197.0,37.6052,37.68,37.5959,37.68,69197.0
2022-08-29 12:30:00,40.32,40.33,40.16,40.23,68467.0,37.68,37.6894,37.5305,37.5959,68467.0
2022-08-29 12:35:00,40.23,40.25,40.16,40.24,76276.0,37.5959,37.6146,37.5305,37.6052,76276.0
2022-08-29 12:40:00,40.23,40.26,40.18,40.21,75466.0,37.5959,37.6239,37.5492,37.5772,75466.0
2022-08-29 12:45:00,40.21,40.32,40.18,40.31,76103.0,37.5772,37.68,37.5492,37.6707,76103.0
2022-08-29 12:50:00,40.32,40.37,40.27,40.32,69055.0,37.68,37.7267,37.6333,37.68,69055.0
2022-08-29 12:55:00,40.33,40.36,40.29,40.34,86463.0,37.6894,37.7174,37.652,37.6987,86463.0
2022-08-29 13:00:00,40.35,40.44,40.35,40.38,76512.0,37.708,37.7922,37.708,37.7361,76512.0
2022-08-29 13:05:00,40.38,40.48,40.38,40.46,68189.0,37.7361,37.8295,37.7361,37.8108,68189.0
2022-08-29 13:10:00,40.46,40.5,40.4,40.41,58550.0,37.8108,37.8482,37.7548,37.7641,58550.0
2022-08-29 13:15:00,40.41,40.44,40.35,40.4,60587.0,37.7641,37.7922,37.708,37.7548,60587.0
2022-08-29 13:20:00,40.4,40.47,40.4,40.46,55504.0,37.7548,37.8202,37.7548,37.8108,55504.0
2022-08-29 13:25:00,40.47,40.61,40.46,40.6,88237.0,37.8202,37.951,37.8108,37.9417,88237.0
2022-08-29 13:30:00,40.6,40.61,40.55,40.57,86621.0,37.9417,37.951,37.895,37.9136,86621.0
2022-08-29 13:35:00,40.57,40.61,40.53,40.61,68881.0,37.9136,37.951,37.8763,37.951,68881.0
2022-08-29 13:40:00,40.61,40.63,40.56,40.62,121237.0,37.951,37.9697,37.9043,37.9604,121237.0
2022-08-29 13:45:00,40.61,40.63,40.51,40.51,78826.0,37.951,37.9697,37.8576,37.8576,78826.0
2022-08-29 13:50:00,40.52,40.6,40.51,40.58,103303.0,37.8669,37.9417,37.8576,37.923,103303.0
2022-08-29 13:55:00,40.57,40.69,40.54,40.67,146813.0,37.9136,38.0258,37.8856,38.0071,146813.0
2022-08-29 14:00:00,40.67,40.71,40.62,40.62,77448.0,38.0071,38.0445,37.9604,37.9604,77448.0
2022-08-29 14:05:00,40.62,40.65,40.58,40.6,72615.0,37.9604,37.9884,37.923,37.9417,72615.0
2022-08-29 14:10:00,40.61,40.71,40.59,40.65,123370.0,37.951,38.0445,37.9323,37.9884,123370.0
2022-08-29 14:15:00,40.64,40.66,40.56,40.59,89266.0,37.9791,37.9977,37.9043,37.9323,89266.0
2022-08-29 14:20:00,40.59,40.62,40.56,40.6,78075.0,37.9323,37.9604,37.9043,37.9417,78075.0
2022-08-29 14:25:00,40.61,40.71,40.6,40.62,121893.0,37.951,38.0445,37.9417,37.9604,121893.0
2022-08-29 14:30:00,40.62,40.73,40.58,40.73,101550.0,37.9604,38.0632,37.923,38.0632,101550.0
2022-08-29 14:35:00,40.72,40.82,40.7,40.77,155709.0,38.0538,38.1473,38.0351,38.1005,155709.0
2022-08-29 14:40:00,40.77,40.84,40.76,40.83,79742.0,38.1005,38.166,38.0912,38.1566,79742.0
2022-08-29 14:45:00,40.82,40.82,40.74,40.8,99745.0,38.1473,38.1473,38.0725,38.1286,99745.0
2022-08-29 14:50:00,40.8,40.81,40.67,40.7,82714.0,38.1286,38.1379,38.0071,38.0351,82714.0
2022-08-29 14:55:00,40.71,40.78,40.65,40.76,94165.0,38.0445,38.1099,37.9884,38.0912,94165.0
2022-08-29 15:00:00,40.76,40.83,40.75,40.77,79691.0,38.0912,38.1566,38.0819,38.1005,79691.0
2022-08-29 15:05:00,40.77,40.83,40.73,40.82,84118.0,38.1005,38.1566,38.0632,38.1473,84118.0
2022-08-29 15:10:00,40.82,40.83,40.71,40.72,84622.0,38.1473,38.1566,38.0445,38.0538,84622.0
2022-08-29 15:15:00,40.72,40.72,40.66,40.7,86060.0,38.0538,38.0538,37.9977,38.0351,86060.0
2022-08-29 15:20:00,40.69,40.69,40.61,40.66,105488.0,38.0258,38.0258,37.951,37.9977,105488.0
2022-08-29 15:25:00,40.65,40.65,40.53,40.55,101157.0,37.9884,37.9884,37.8763,37.895,101157.0
2022-08-29 15:30:00,40.55,40.6,40.5,40.58,102879.0,37.895,37.9417,37.8482,37.923,102879.0
2022-08-29 15:35:00,40.57,40.68,40.55,40.66,129651.0,37.9136,38.0164,37.895,37.9977,129651.0
2022-08-29 15:40:00,40.66,40.68,40.55,40.59,137902.0,37.9977,38.0164,37.895,37.9323,137902.0
2022-08-29 15:45:00,40.58,40.61,40.54,40.57,162914.0,37.923,37.951,37.8856,37.9136,162914.0
2022-08-29 15:50:00,40.57,40.59,40.47,40.48,210564.0,37.9136,37.9323,37.8202,37.8295,210564.0
2022-08-29 15:55:00,40.48,40.48,40.37,40.4,685533.0,37.8295,37.8295,37.7267,37.7548,685533.0
2022-08-30 09:30:00,39.63,39.7,38.92,39.23,329356.0,37.0352,37.1006,36.3717,36.6614,329356.0
2022-08-30 09:35:00,39.2,39.3,39.05,39.24,142435.0,36.6333,36.7268,36.4932,36.6707,142435.0
2022-08-30 09:40:00,39.26,39.29,39.09,39.17,149419.0,36.6894,36.7175,36.5305,36.6053,149419.0
2022-08-30 09:45:00,39.16,39.28,38.96,38.98,190648.0,36.596,36.7081,36.4091,36.4277,190648.0
2022-08-30 09:50:00,38.97,38.97,38.64,38.68,121855.0,36.4184,36.4184,36.11,36.1474,121855.0
2022-08-30 09:55:00,38.69,38.81,38.6,38.79,150232.0,36.1567,36.2689,36.0726,36.2502,150232.0
2022-08-30 10:00:00,38.79,38.94,38.75,38.81,101311.0,36.2502,36.3904,36.2128,36.2689,101311.0
2022-08-30 10:05:00,38.82,38.85,38.61,38.61,99923.0,36.2782,36.3063,36.082,36.082,99923.0
2022-08-30 10:10:00,38.59,38.62,38.43,38.57,99000.0,36.0633,36.0913,35.9138,36.0446,99000.0
2022-08-30 10:15:00,38.58,38.8,38.51,38.77,54971.0,36.0539,36.2595,35.9885,36.2315,54971.0
2022-08-30 10:20:00,38.78,38.81,38.63,38.8,52901.0,36.2408,36.2689,36.1007,36.2595,52901.0
2022-08-30 10:25:00,38.81,38.98,38.79,38.92,59730.0,36.2689,36.4277,36.2502,36.3717,59730.0
2022-08-30 10:30:00,38.91,38.99,38.74,38.78,102186.0,36.3623,36.4371,36.2035,36.2408,102186.0
2022-08-30 10:35:00,38.79,38.84,38.71,38.83,81234.0,36.2502,36.2969,36.1754,36.2876,81234.0
2022-08-30 10:40:00,38.82,38.83,38.63,38.66,81948.0,36.2782,36.2876,36.1007,36.1287,81948.0
2022-08-30 10:45:00,38.66,38.66,38.38,38.43,118099.0,36.1287,36.1287,35.867,35.9138,118099.0
2022-08-30 10:50:00,38.43,38.56,38.37,38.54,130679.0,35.9138,36.0352,35.8577,36.0166,130679.0
2022-08-30 10:55:00,38.54,38.62,38.48,38.53,52529.0,36.0166,36.0913,35.9605,36.0072,52529.0
2022-08-30 11:00:00,38.51,38.68,38.5,38.6,50351.0,35.9885,36.1474,35.9792,36.0726,50351.0
2022-08-30 11:05:00,38.59,38.61,38.46,38.55,45855.0,36.0633,36.082,35.9418,36.0259,45855.0
2022-08-30 11:10:00,38.54,38.57,38.4,38.54,65038.0,36.0166,36.0446,35.8857,36.0166,65038.0
2022-08-30 11:15:00,38.52,38.7,38.46,38.66,117145.0,35.9979,36.1661,35.9418,36.1287,117145.0
2022-08-30 11:20:00,38.68,38.69,38.56,38.66,56844.0,36.1474,36.1567,36.0352,36.1287,56844.0
2022-08-30 11:25:00,38.67,38.67,38.46,38.57,112515.0,36.138,36.138,35.9418,36.0446,112515.0
2022-08-30 11:30:00,38.56,38.57,38.41,38.51,51451.0,36.0352,36.0446,35.8951,35.9885,51451.0
2022-08-30 11:35:00,38.51,38.59,38.48,38.56,56760.0,35.9885,36.0633,35.9605,36.0352,56760.0
2022-08-30 11:40:00,38.55,38.58,38.47,38.53,43771.0,36.0259,36.0539,35.9511,36.0072,43771.0
2022-08-30 11:45:00,38.53,38.53,38.43,38.47,26449.0,36.0072,36.0072,35.9138,35.9511,26449.0
2022-08-30 11:50:00,38.47,38.66,38.43,38.66,61353.0,35.9511,36.1287,35.9138,36.1287,61353.0
2022-08-30 11:55:00,38.65,38.75,38.65,38.7,42732.0,36.1194,36.2128,36.1194,36.1661,42732.0
2022-08-30 12:00:00,38.69,38.76,38.61,38.72,46091.0,36.1567,36.2222,36.082,36.1848,46091.0
2022-08-30 12:05:00,38.72,38.73,38.61,38.64,27643.0,36.1848,36.1941,36.082,36.11,27643.0
2022-08-30 12:10:00,38.63,38.63,38.51,38.54,75049.0,36.1007,36.1007,35.9885,36.0166,75049.0
2022-08-30 12:15:00,38.53,38.58,38.38,38.39,65312.0,36.0072,36.0539,35.867,35.8764,65312.0
2022-08-30 12:20:00,38.38,38.38,38.29,38.37,75897.0,35.867,35.867,35.7829,35.8577,75897.0
2022-08-30 12:25:00,38.37,38.5,38.32,38.49,47221.0,35.8577,35.9792,35.811,35.9698,47221.0
2022-08-30 12:30:00,38.5,38.51,38.3,38.34,54251.0,35.9792,35.9885,35.7923,35.8297,54251.0
2022-08-30 12:35:00,38.34,38.53,38.32,38.52,40946.0,35.8297,36.0072,35.811,35.9979,40946.0
2022-08-30 12:40:00,38.53,38.53,38.38,38.4,45914.0,36.0072,36.0072,35.867,35.8857,45914.0
2022-08-30 12:45:00,38.4,38.4,38.29,38.3,39638.0,35.8857,35.8857,35.7829,35.7923,39638.0
2022-08-30 12:50:00,38.3,38.5,38.28,38.5,72138.0,35.7923,35.9792,35.7736,35.9792,72138.0
2022-08-30 12:55:00,38.5,38.59,38.46,38.55,81112.0,35.9792,36.0633,35.9418,36.0259,81112.0
2022-08-30 13:00:00,38.54,38.62,38.5,38.6,27442.0,36.0166,36.0913,35.9792,36.0726,27442.0
2022-08-30 13:05:00,38.6,38.67,38.59,38.61,124007.0,36.0726,36.138,36.0633,36.082,124007.0
2022-08-30 13:10:00,38.61,38.65,38.42,38.45,112424.0,36.082,36.1194,35.9044,35.9325,112424.0
2022-08-30 13:15:00,38.45,38.5,38.43,38.48,76966.0,35.9325,35.9792,35.9138,35.9605,76966.0
2022-08-30 13:20:00,38.48,38.54,38.46,38.53,40768.0,35.9605,36.0166,35.9418,36.0072,40768.0
2022-08-30 13:25:00,38.53,38.66,38.52,38.66,54191.0,36.0072,36.1287,35.9979,36.1287,54191.0
2022-08-30 13:30:00,38.66,38.66,38.57,38.61,45570.0,36.1287,36.1287,36.0446,36.082,45570.0
2022-08-30 13:35:00,38.61,38.62,38.36,38.4,45235.0,36.082,36.0913,35.8483,35.8857,45235.0
2022-08-30 13:40:00,38.4,38.43,38.31,38.33,53347.0,35.8857,35.9138,35.8016,35.8203,53347.0
2022-08-30 13:45:00,38.33,38.57,38.33,38.56,53133.0,35.8203,36.0446,35.8203,36.0352,53133.0
2022-08-30 13:50:00,38.56,38.59,38.51,38.51,34653.0,36.0352,36.0633,35.9885,35.9885,34653.0
2022-08-30 13:55:00,38.51,38.53,38.4,38.46,27398.0,35.9885,36.0072,35.8857,35.9418,27398.0
2022-08-30 14:00:00,38.45,38.49,38.38,38.44,29593.0,35.9325,35.9698,35.867,35.9231,29593.0
2022-08-30 14:05:00,38.44,38.46,38.37,38.39,39128.0,35.9231,35.9418,35.8577,35.8764,39128.0
2022-08-30 14:10:00,38.4,38.52,38.39,38.43,37282.0,35.8857,35.9979,35.8764,35.9138,37282.0
2022-08-30 14:15:00,38.44,38.53,38.44,38.48,20509.0,35.9231,36.0072,35.9231,35.9605,20509.0
2022-08-30 14:20:00,38.48,38.55,38.46,38.52,60891.0,35.9605,36.0259,35.9418,35.9979,60891.0
2022-08-30 14:25:00,38.51,38.51,38.39,38.42,60332.0,35.9885,35.9885,35.8764,35.9044,60332.0
2022-08-30 14:30:00,38.42,38.49,38.34,38.34,55884.0,35.9044,35.9698,35.8297,35.8297,55884.0
2022-08-30 14:35:00,38.34,38.4,38.31,38.39,50500.0,35.8297,35.8857,35.8016,35.8764,50500.0
2022-08-30 14:40:00,38.4,38.43,38.38,38.39,35495.0,35.8857,35.9138,35.867,35.8764,35495.0
2022-08-30 14:45:00,38.39,38.42,38.36,38.39,32535.0,35.8764,35.9044,35.8483,35.8764,32535.0
2022-08-30 14:50:00,38.39,38.39,38.31,38.32,42262.0,35.8764,35.8764,35.8016,35.811,42262.0
2022-08-30 14:55:00,38.33,38.33,38.23,38.26,83462.0,35.8203,35.8203,35.7269,35.7549,83462.0
2022-08-30 15:00:00,38.25,38.38,38.23,38.32,60033.0,35.7455,35.867,35.7269,35.811,60033.0
2022-08-30 15:05:00,38.32,38.4,38.31,38.4,60472.0,35.811,35.8857,35.8016,35.8857,60472.0
2022-08-30 15:10:00,38.39,38.43,38.32,38.34,125748.0,35.8764,35.9138,35.811,35.8297,125748.0
2022-08-30 15:15:00,38.34,38.36,38.26,38.3,109936.0,35.8297,35.8483,35.7549,35.7923,109936.0
2022-08-30 15:20:00,38.31,38.41,38.26,38.41,166440.0,35.8016,35.8951,35.7549,35.8951,166440.0
2022-08-30 15:25:00,38.41,38.49,38.36,38.48,209088.0,35.8951,35.9698,35.8483,35.9605,209088.0
2022-08-30 15:30:00,38.47,38.47,38.37,38.43,244347.0,35.9511,35.9511,35.8577,35.9138,244347.0
2022-08-30 15:35:00,38.43,38.54,38.42,38.51,155632.0,35.9138,36.0166,35.9044,35.9885,155632.0
2022-08-30 15:40:00,38.5,38.66,38.44,38.66,295706.0,35.9792,36.1287,35.9231,36.1287,295706.0
2022-08-30 15:45:00,38.66,38.66,38.49,38.54,640921.0,36.1287,36.1287,35.9698,36.0166,640921.0
2022-08-30 15:50:00,38.55,38.67,38.55,38.58,469841.0,36.0259,36.138,36.0259,36.0539,469841.0
2022-08-30 15:55:00,38.58,38.81,38.56,38.71,958335.0,36.0539,36.2689,36.0352,36.1754,958335.0
2022-08-31 09:30:00,37.77,37.81,37.3,37.7,512458.0,35.297,35.3344,34.8577,35.2316,512458.0
2022-08-31 09:35:00,37.69,37.94,37.54,37.94,190463.0,35.2222,35.4558,35.082,35.4558,190463.0
2022-08-31 09:40:00,37.94,38.23,37.8,38.22,118867.0,35.4558,35.7269,35.325,35.7175,118867.0
2022-08-31 09:45:00,38.24,38.29,37.96,37.98,154627.0,35.7362,35.7829,35.4745,35.4932,154627.0
2022-08-31 09:50:00,37.96,38.08,37.88,38.05,68938.0,35.4745,35.5867,35.3998,35.5586,68938.0
2022-08-31 09:55:00,38.03,38.07,37.89,37.94,53292.0,35.54,35.5773,35.4091,35.4558,53292.0
2022-08-31 10:00:00,37.93,38.03,37.76,37.95,76227.0,35.4465,35.54,35.2876,35.4652,76227.0
2022-08-31 10:05:00,37.97,38.31,37.94,38.2,86474.0,35.4839,35.8016,35.4558,35.6988,86474.0
2022-08-31 10:10:00,38.2,38.33,38.12,38.28,53740.0,35.6988,35.8203,35.6241,35.7736,53740.0
2022-08-31 10:15:00,38.29,38.47,38.2,38.47,44473.0,35.7829,35.9511,35.6988,35.9511,44473.0
2022-08-31 10:20:00,38.5,38.54,38.41,38.53,91912.0,35.9792,36.0166,35.8951,36.0072,91912.0
2022-08-31 10:25:00,38.54,38.64,38.49,38.56,88635.0,36.0166,36.11,35.9698,36.0352,88635.0
2022-08-31 10:30:00,38.57,38.72,38.32,38.32,71361.0,36.0446,36.1848,35.811,35.811,71361.0
2022-08-31 10:35:00,38.32,38.35,38.18,38.31,65427.0,35.811,35.839,35.6801,35.8016,65427.0
2022-08-31 10:40:00,38.31,38.66,38.27,38.64,48775.0,35.8016,36.1287,35.7642,36.11,48775.0
2022-08-31 10:45:00,38.65,38.79,38.65,38.72,60040.0,36.1194,36.2502,36.1194,36.1848,60040.0
2022-08-31 10:50:00,38.73,38.81,38.69,38.72,57165.0,36.1941,36.2689,36.1567,36.1848,57165.0
2022-08-31 10:55:00,38.71,38.75,38.54,38.54,51633.0,36.1754,36.2128,36.0166,36.0166,51633.0
2022-08-31 11:00:00,38.56,38.57,38.4,38.44,86751.0,36.0352,36.0446,35.8857,35.9231,86751.0
2022-08-31 11:05:00,38.43,38.43,38.29,38.4,43896.0,35.9138,35.9138,35.7829,35.8857,43896.0
2022-08-31 11:10:00,38.39,38.56,38.34,38.52,64308.0,35.8764,36.0352,35.8297,35.9979,64308.0
2022-08-31 11:15:00,38.51,38.63,38.43,38.63,134798.0,35.9885,36.1007,35.9138,36.1007,134798.0
2022-08-31 11:20:00,38.62,38.7,38.56,38.7,61765.0,36.0913,36.1661,36.0352,36.1661,61765.0
2022-08-31 11:25:00,38.7,38.72,38.54,38.56,74160.0,36.1661,36.1848,36.0166,36.0352,74160.0
2022-08-31 11:30:00,38.55,38.63,38.51,38.58,87365.0,36.0259,36.1007,35.9885,36.0539,87365.0
2022-08-31 11:35:00,38.57,38.72,38.56,38.68,54550.0,36.0446,36.1848,36.0352,36.1474,54550.0
2022-08-31 11:40:00,38.67,38.72,38.65,38.71,43266.0,36.138,36.1848,36.1194,36.1754,43266.0
2022-08-31 11:45:00,38.71,38.75,38.63,38.65,58132.0,36.1754,36.2128,36.1007,36.1194,58132.0
2022-08-31 11:50:00,38.66,38.7,38.63,38.69,76321.0,36.1287,36.1661,36.1007,36.1567,76321.0
2022-08-31 11:55:00,38.7,38.83,38.7,38.81,30421.0,36.1661,36.2876,36.1661,36.2689,30421.0
2022-08-31 12:00:00,38.81,38.9,38.79,38.83,64953.0,36.2689,36.353,36.2502,36.2876,64953.0
2022-08-31 12:05:00,38.83,38.84,38.78,38.81,47706.0,36.2876,36.2969,36.2408,36.2689,47706.0
2022-08-31 12:10:00,38.81,39.08,38.78,39.06,225774.0,36.2689,36.5212,36.2408,36.5025,225774.0
2022-08-31 12:15:00,39.05,39.15,39.04,39.09,104517.0,36.4932,36.5866,36.4838,36.5305,104517.0
2022-08-31 12:20:00,39.1,39.1,38.91,38.91,78460.0,36.5399,36.5399,36.3623,36.3623,78460.0
2022-08-31 12:25:00,38.91,38.98,38.88,38.94,48602.0,36.3623,36.4277,36.3343,36.3904,48602.0
2022-08-31 12:30:00,38.95,38.97,38.84,38.88,66610.0,36.3997,36.4184,36.2969,36.3343,66610.0
2022-08-31 12:35:00,38.88,38.89,38.78,38.82,28289.0,36.3343,36.3436,36.2408,36.2782,28289.0
2022-08-31 12:40:00,38.82,38.84,38.79,38.83,34235.0,36.2782,36.2969,36.2502,36.2876,34235.0
2022-08-31 12:45:00,38.82,38.89,38.77,38.89,30591.0,36.2782,36.3436,36.2315,36.3436,30591.0
2022-08-31 12:50:00,38.9,38.99,38.87,38.97,23793.0,36.353,36.4371,36.325,36.4184,23793.0
2022-08-31 12:55:00,38.97,39.02,38.92,38.97,56326.0,36.4184,36.4651,36.3717,36.4184,56326.0
2022-08-31 13:00:00,38.96,38.96,38.89,38.9,61330.0,36.4091,36.4091,36.3436,36.353,61330.0
2022-08-31 13:05:00,38.9,39.03,38.87,38.99,56033.0,36.353,36.4745,36.325,36.4371,56033.0
2022-08-31 13:10:00,39.01,39.07,38.98,39.07,27699.0,36.4558,36.5119,36.4277,36.5119,27699.0
2022-08-31 13:15:00,39.07,39.12,39.03,39.03,29011.0,36.5119,36.5586,36.4745,36.4745,29011.0
2022-08-31 13:20:00,39.04,39.05,38.96,38.99,78968.0,36.4838,36.4932,36.4091,36.4371,78968.0
2022-08-31 13:25:00,38.99,39.02,38.91,39.0,57825.0,36.4371,36.4651,36.3623,36.4464,57825.0
2022-08-31 13:30:00,38.99,39.13,38.98,39.11,39269.0,36.4371,36.5679,36.4277,36.5492,39269.0
2022-08-31 13:35:00,39.12,39.16,39.01,39.05,85501.0,36.5586,36.596,36.4558,36.4932,85501.0
2022-08-31 13:40:00,39.04,39.05,38.96,39.01,37942.0,36.4838,36.4932,36.4091,36.4558,37942.0
2022-08-31 13:45:00,39.01,39.04,38.93,38.95,35648.0,36.4558,36.4838,36.381,36.3997,35648.0
2022-08-31 13:50:00,38.95,39.06,38.94,39.03,35704.0,36.3997,36.5025,36.3904,36.4745,35704.0
2022-08-31 13:55:00,39.02,39.02,38.91,38.94,28841.0,36.4651,36.4651,36.3623,36.3904,28841.0
2022-08-31 14:00:00,38.93,38.93,38.84,38.84,65207.0,36.381,36.381,36.2969,36.2969,65207.0
2022-08-31 14:05:00,38.83,38.89,38.81,38.86,28431.0,36.2876,36.3436,36.2689,36.3156,28431.0
2022-08-31 14:10:00,38.87,38.9,38.83,38.84,21631.0,36.325,36.353,36.2876,36.2969,21631.0
2022-08-31 14:15:00,38.84,38.85,38.76,38.77,25920.0,36.2969,36.3063,36.2222,36.2315,25920.0
2022-08-31 14:20:00,38.78,38.82,38.71,38.72,34224.0,36.2408,36.2782,36.1754,36.1848,34224.0
2022-08-31 14:25:00,38.72,38.72,38.61,38.62,55884.0,36.1848,36.1848,36.082,36.0913,55884.0
2022-08-31 14:30:00,38.62,38.67,38.55,38.6,89996.0,36.0913,36.138,36.0259,36.0726,89996.0
2022-08-31 14:35:00,38.59,38.6,38.52,38.52,27482.0,36.0633,36.0726,35.9979,35.9979,27482.0
2022-08-31 14:40:00,38.52,38.54,38.42,38.43,49422.0,35.9979,36.0166,35.9044,35.9138,49422.0
2022-08-31 14:45:00,38.43,38.51,38.41,38.47,55714.0,35.9138,35.9885,35.8951,35.9511,55714.0
2022-08-31 14:50:00,38.46,38.46,38.38,38.39,49187.0,35.9418,35.9418,35.867,35.8764,49187.0
2022-08-31 14:55:00,38.39,38.4,38.35,38.38,59759.0,35.8764,35.8857,35.839,35.867,59759.0
2022-08-31 15:00:00,38.38,38.39,38.32,38.36,50365.0,35.867,35.8764,35.811,35.8483,50365.0
2022-08-31 15:05:00,38.35,38.45,38.31,38.37,54085.0,35.839,35.9325,35.8016,35.8577,54085.0
2022-08-31 15:10:00,38.38,38.45,38.36,38.41,37397.0,35.867,35.9325,35.8483,35.8951,37397.0
2022-08-31 15:15:00,38.41,38.44,38.27,38.28,79886.0,35.8951,35.9231,35.7642,35.7736,79886.0
2022-08-31 15:20:00,38.27,38.28,38.22,38.23,94196.0,35.7642,35.7736,35.7175,35.7269,94196.0
2022-08-31 15:25:00,38.23,38.29,38.19,38.2,104790.0,35.7269,35.7829,35.6895,35.6988,104790.0
2022-08-31 15:30:00,38.2,38.24,38.13,38.16,130537.0,35.6988,35.7362,35.6334,35.6614,130537.0
2022-08-31 15:35:00,38.16,38.28,38.15,38.23,135630.0,35.6614,35.7736,35.6521,35.7269,135630.0
2022-08-31 15:40:00,38.23,38.25,38.16,38.23,164929.0,35.7269,35.7455,35.6614,35.7269,164929.0
2022-08-31 15:45:00,38.23,38.37,38.19,38.33,201117.0,35.7269,35.8577,35.6895,35.8203,201117.0
2022-08-31 15:50:00,38.33,38.34,38.24,38.28,219680.0,35.8203,35.8297,35.7362,35.7736,219680.0
2022-08-31 15:55:00,38.28,38.3,38.15,38.15,713369.0,35.7736,35.7923,35.6521,35.6521,713369.0
2022-09-01 09:30:00,37.55,37.83,37.32,37.58,216961.0,35.0914,35.353,34.8764,35.1194,216961.0
2022-09-01 09:35:00,37.55,37.56,37.23,37.35,118536.0,35.0914,35.1007,34.7923,34.9045,118536.0
2022-09-01 09:40:00,37.39,37.43,37.25,37.32,172830.0,34.9419,34.9792,34.811,34.8764,172830.0
2022-09-01 09:45:00,37.32,37.33,37.11,37.21,176824.0,34.8764,34.8858,34.6802,34.7736,176824.0
2022-09-01 09:50:00,37.21,37.26,37.06,37.07,134951.0,34.7736,34.8204,34.6335,34.6428,134951.0
2022-09-01 09:55:00,37.07,37.07,36.84,36.91,117490.0,34.6428,34.6428,34.4279,34.4933,117490.0
2022-09-01 10:00:00,36.9,36.95,36.73,36.74,123033.0,34.4839,34.5307,34.3251,34.3344,123033.0
2022-09-01 10:05:00,36.74,36.81,36.62,36.7,98826.0,34.3344,34.3998,34.2223,34.297,98826.0
2022-09-01 10:10:00,36.71,36.83,36.67,36.8,129522.0,34.3064,34.4185,34.269,34.3905,129522.0
2022-09-01 10:15:00,36.8,36.9,36.7,36.84,83022.0,34.3905,34.4839,34.297,34.4279,83022.0
2022-09-01 10:20:00,36.84,37.14,36.82,37.13,156899.0,34.4279,34.7082,34.4092,34.6989,156899.0
2022-09-01 10:25:00,37.14,37.15,36.98,37.07,92054.0,34.7082,34.7176,34.5587,34.6428,92054.0
2022-09-01 10:30:00,37.07,37.08,36.85,36.87,69277.0,34.6428,34.6522,34.4372,34.4559,69277.0
2022-09-01 10:35:00,36.86,37.07,36.84,36.89,151076.0,34.4466,34.6428,34.4279,34.4746,151076.0
2022-09-01 10:40:00,36.88,36.96,36.68,36.75,151476.0,34.4652,34.54,34.2783,34.3438,151476.0
2022-09-01 10:45:00,36.75,36.75,36.59,36.62,270646.0,34.3438,34.3438,34.1942,34.2223,270646.0
2022-09-01 10:50:00,36.61,36.72,36.51,36.69,172973.0,34.2129,34.3157,34.1195,34.2877,172973.0
2022-09-01 10:55:00,36.7,36.82,36.69,36.77,74936.0,34.297,34.4092,34.2877,34.3625,74936.0
2022-09-01 11:00:00,36.77,36.89,36.72,36.83,72664.0,34.3625,34.4746,34.3157,34.4185,72664.0
2022-09-01 11:05:00,36.84,36.95,36.79,36.89,249239.0,34.4279,34.5307,34.3811,34.4746,249239.0
2022-09-01 11:10:00,36.89,36.96,36.81,36.84,118641.0,34.4746,34.54,34.3998,34.4279,118641.0
2022-09-01 11:15:00,36.82,36.9,36.75,36.77,81624.0,34.4092,34.4839,34.3438,34.3625,81624.0
2022-09-01 11:20:00,36.76,36.76,36.64,36.66,79636.0,34.3531,34.3531,34.241,34.2597,79636.0
2022-09-01 11:25:00,36.65,36.77,36.64,36.7,99615.0,34.2503,34.3625,34.241,34.297,99615.0
2022-09-01 11:30:00,36.7,36.76,36.63,36.73,89951.0,34.297,34.3531,34.2316,34.3251,89951.0
2022-09-01 11:35:00,36.73,36.78,36.6,36.78,98141.0,34.3251,34.3718,34.2036,34.3718,98141.0
2022-09-01 11:40:00,36.77,36.81,36.69,36.77,52974.0,34.3625,34.3998,34.2877,34.3625,52974.0
2022-09-01 11:45:00,36.76,36.85,36.75,36.79,73242.0,34.3531,34.4372,34.3438,34.3811,73242.0
2022-09-01 11:50:00,36.79,36.8,36.72,36.79,34110.0,34.3811,34.3905,34.3157,34.3811,34110.0
2022-09-01 11:55:00,36.79,36.88,36.72,36.88,50800.0,34.3811,34.4652,34.3157,34.4652,50800.0
2022-09-01 12:00:00,36.89,36.92,36.82,36.9,49453.0,34.4746,34.5026,34.4092,34.4839,49453.0
2022-09-01 12:05:00,36.9,36.99,36.86,36.98,32685.0,34.4839,34.568,34.4466,34.5587,32685.0
2022-09-01 12:10:00,36.96,36.99,36.87,36.98,75570.0,34.54,34.568,34.4559,34.5587,75570.0
2022-09-01 12:15:00,36.98,36.99,36.91,36.94,55426.0,34.5587,34.568,34.4933,34.5213,55426.0
2022-09-01 12:20:00,36.94,36.94,36.87,36.89,32260.0,34.5213,34.5213,34.4559,34.4746,32260.0
2022-09-01 12:25:00,36.89,36.96,36.89,36.91,47022.0,34.4746,34.54,34.4746,34.4933,47022.0
2022-09-01 12:30:00,36.9,36.91,36.84,36.88,35744.0,34.4839,34.4933,34.4279,34.4652,35744.0
2022-09-01 12:35:00,36.88,36.89,36.7,36.71,85867.0,34.4652,34.4746,34.297,34.3064,85867.0
2022-09-01 12:40:00,36.7,36.72,36.65,36.7,73605.0,34.297,34.3157,34.2503,34.297,73605.0
2022-09-01 12:45:00,36.7,36.71,36.63,36.68,64011.0,34.297,34.3064,34.2316,34.2783,64011.0
2022-09-01 12:50:00,36.69,36.7,36.59,36.61,47287.0,34.2877,34.297,34.1942,34.2129,47287.0
2022-09-01 12:55:00,36.61,36.67,36.53,36.54,67797.0,34.2129,34.269,34.1382,34.1475,67797.0
2022-09-01 13:00:00,36.55,36.63,36.51,36.54,101508.0,34.1569,34.2316,34.1195,34.1475,101508.0
2022-09-01 13:05:00,36.55,36.55,36.45,36.51,130823.0,34.1569,34.1569,34.0634,34.1195,130823.0
2022-09-01 13:10:00,36.52,36.53,36.45,36.45,44499.0,34.1288,34.1382,34.0634,34.0634,44499.0
2022-09-01 13:15:00,36.44,36.75,36.43,36.72,73951.0,34.0541,34.3438,34.0447,34.3157,73951.0
2022-09-01 13:20:00,36.72,36.8,36.68,36.77,62281.0,34.3157,34.3905,34.2783,34.3625,62281.0
2022-09-01 13:25:00,36.77,36.8,36.7,36.77,62422.0,34.3625,34.3905,34.297,34.3625,62422.0
2022-09-01 13:30:00,36.78,36.79,36.72,36.73,35525.0,34.3718,34.3811,34.3157,34.3251,35525.0
2022-09-01 13:35:00,36.73,36.76,36.67,36.74,39476.0,34.3251,34.3531,34.269,34.3344,39476.0
2022-09-01 13:40:00,36.75,36.76,36.68,36.75,44916.0,34.3438,34.3531,34.2783,34.3438,44916.0
2022-09-01 13:45:00,36.74,36.74,36.65,36.67,33979.0,34.3344,34.3344,34.2503,34.269,33979.0
2022-09-01 13:50:00,36.67,36.75,36.65,36.75,39400.0,34.269,34.3438,34.2503,34.3438,39400.0
2022-09-01 13:55:00,36.74,36.76,36.68,36.69,38884.0,34.3344,34.3531,34.2783,34.2877,38884.0
2022-09-01 14:00:00,36.69,36.73,36.61,36.65,40609.0,34.2877,34.3251,34.2129,34.2503,40609.0
2022-09-01 14:05:00,36.65,36.67,36.55,36.6,68454.0,34.2503,34.269,34.1569,34.2036,68454.0
2022-09-01 14:10:00,36.61,36.63,36.54,36.57,52460.0,34.2129,34.2316,34.1475,34.1755,52460.0
2022-09-01 14:15:00,36.57,36.73,36.55,36.72,65503.0,34.1755,34.3251,34.1569,34.3157,65503.0
2022-09-01 14:20:00,36.72,36.83,36.71,36.82,52640.0,34.3157,34.4185,34.3064,34.4092,52640.0
2022-09-01 14:25:00,36.82,36.88,36.8,36.87,41277.0,34.4092,34.4652,34.3905,34.4559,41277.0
2022-09-01 14:30:00,36.87,36.94,36.86,36.89,50058.0,34.4559,34.5213,34.4466,34.4746,50058.0
2022-09-01 14:35:00,36.88,36.91,36.8,36.85,51909.0,34.4652,34.4933,34.3905,34.4372,51909.0
2022-09-01 14:40:00,36.84,36.9,36.78,36.79,35289.0,34.4279,34.4839,34.3718,34.3811,35289.0
2022-09-01 14:45:00,36.79,36.86,36.77,36.81,44024.0,34.3811,34.4466,34.3625,34.3998,44024.0
2022-09-01 14:50:00,36.82,36.86,36.76,36.86,30333.0,34.4092,34.4466,34.3531,34.4466,30333.0
2022-09-01 14:55:00,36.87,36.87,36.75,36.77,48846.0,34.4559,34.4559,34.3438,34.3625,48846.0
2022-09-01 15:00:00,36.76,36.84,36.71,36.73,86363.0,34.3531,34.4279,34.3064,34.3251,86363.0
2022-09-01 15:05:00,36.73,36.82,36.72,36.77,64619.0,34.3251,34.4092,34.3157,34.3625,64619.0
2022-09-01 15:10:00,36.77,36.83,36.7,36.8,85333.0,34.3625,34.4185,34.297,34.3905,85333.0
2022-09-01 15:15:00,36.8,36.82,36.67,36.68,92015.0,34.3905,34.4092,34.269,34.2783,92015.0
2022-09-01 15:20:00,36.68,36.74,36.64,36.71,75517.0,34.2783,34.3344,34.241,34.3064,75517.0
2022-09-01 15:25:00,36.71,36.71,36.63,36.65,86549.0,34.3064,34.3064,34.2316,34.2503,86549.0
2022-09-01 15:30:00,36.65,36.65,36.54,36.55,111776.0,34.2503,34.2503,34.1475,34.1569,111776.0
2022-09-01 15:35:00,36.54,36.62,36.53,36.56,95727.0,34.1475,34.2223,34.1382,34.1662,95727.0
2022-09-01 15:40:00,36.57,36.58,36.52,36.58,115486.0,34.1755,34.1849,34.1288,34.1849,115486.0
2022-09-01 15:45:00,36.57,36.6,36.48,36.52,141139.0,34.1755,34.2036,34.0914,34.1288,141139.0
2022-09-01 15:50:00,36.53,36.7,36.52,36.68,246290.0,34.1382,34.297,34.1288,34.2783,246290.0
2022-09-01 15:55:00,36.68,36.9,36.64,36.84,1061568.0,34.2783,34.4839,34.241,34.4279,1061568.0
2022-09-02 09:30:00,38.1,38.24,37.57,37.59,243951.0,35.6054,35.7362,35.1101,35.1288,243951.0
2022-09-02 09:35:00,37.6,37.75,37.49,37.66,83098.0,35.1381,35.2783,35.0353,35.1942,83098.0
2022-09-02 09:40:00,37.68,37.93,37.59,37.87,102065.0,35.2129,35.4465,35.1288,35.3904,102065.0
2022-09-02 09:45:00,37.89,37.98,37.58,37.64,75432.0,35.4091,35.4932,35.1194,35.1755,75432.0
2022-09-02 09:50:00,37.63,37.84,37.59,37.79,84804.0,35.1661,35.3624,35.1288,35.3157,84804.0
2022-09-02 09:55:00,37.79,37.9,37.76,37.77,148692.0,35.3157,35.4185,35.2876,35.297,148692.0
2022-09-02 10:00:00,37.78,37.92,37.56,37.84,136163.0,35.3063,35.4372,35.1007,35.3624,136163.0
2022-09-02 10:05:00,37.84,37.98,37.84,37.9,105313.0,35.3624,35.4932,35.3624,35.4185,105313.0
2022-09-02 10:10:00,37.9,38.25,37.9,38.13,152105.0,35.4185,35.7455,35.4185,35.6334,152105.0
2022-09-02 10:15:00,38.12,38.19,38.07,38.13,71867.0,35.6241,35.6895,35.5773,35.6334,71867.0
2022-09-02 10:20:00,38.13,38.28,38.1,38.23,135441.0,35.6334,35.7736,35.6054,35.7269,135441.0
2022-09-02 10:25:00,38.24,38.34,38.17,38.26,99883.0,35.7362,35.8297,35.6708,35.7549,99883.0
2022-09-02 10:30:00,38.27,38.34,38.21,38.24,96990.0,35.7642,35.8297,35.7082,35.7362,96990.0
2022-09-02 10:35:00,38.25,38.29,38.19,38.19,79423.0,35.7455,35.7829,35.6895,35.6895,79423.0
2022-09-02 10:40:00,38.2,38.28,38.1,38.1,56941.0,35.6988,35.7736,35.6054,35.6054,56941.0
2022-09-02 10:45:00,38.11,38.31,38.11,38.28,80934.0,35.6147,35.8016,35.6147,35.7736,80934.0
2022-09-02 10:50:00,38.28,38.33,38.13,38.23,106727.0,35.7736,35.8203,35.6334,35.7269,106727.0
2022-09-02 10:55:00,38.24,38.31,38.21,38.22,85120.0,35.7362,35.8016,35.7082,35.7175,85120.0
2022-09-02 11:00:00,38.22,38.37,38.19,38.34,128619.0,35.7175,35.8577,35.6895,35.8297,128619.0
2022-09-02 11:05:00,38.35,38.35,38.14,38.15,105833.0,35.839,35.839,35.6427,35.6521,105833.0
2022-09-02 11:10:00,38.16,38.3,38.12,38.3,68404.0,35.6614,35.7923,35.6241,35.7923,68404.0
2022-09-02 11:15:00,38.29,38.33,38.26,38.28,34469.0,35.7829,35.8203,35.7549,35.7736,34469.0
2022-09-02 11:20:00,38.29,38.4,38.29,38.39,51910.0,35.7829,35.8857,35.7829,35.8764,51910.0
2022-09-02 11:25:00,38.4,38.4,38.32,38.38,69716.0,35.8857,35.8857,35.811,35.867,69716.0
2022-09-02 11:30:00,38.38,38.42,38.34,38.41,48222.0,35.867,35.9044,35.8297,35.8951,48222.0
2022-09-02 11:35:00,38.41,38.48,38.39,38.41,56778.0,35.8951,35.9605,35.8764,35.8951,56778.0
2022-09-02 11:40:00,38.41,38.41,38.22,38.25,67645.0,35.8951,35.8951,35.7175,35.7455,67645.0
2022-09-02 11:45:00,38.26,38.34,38.24,38.31,44865.0,35.7549,35.8297,35.7362,35.8016,44865.0
2022-09-02 11:50:00,38.3,38.46,38.28,38.45,83100.0,35.7923,35.9418,35.7736,35.9325,83100.0
2022-09-02 11:55:00,38.45,38.47,38.39,38.44,87178.0,35.9325,35.9511,35.8764,35.9231,87178.0
2022-09-02 12:00:00,38.45,38.59,38.44,38.59,66970.0,35.9325,36.0633,35.9231,36.0633,66970.0
2022-09-02 12:05:00,38.59,38.63,38.53,38.56,76539.0,36.0633,36.1007,36.0072,36.0352,76539.0
2022-09-02 12:10:00,38.55,38.56,38.49,38.51,36067.0,36.0259,36.0352,35.9698,35.9885,36067.0
2022-09-02 12:15:00,38.5,38.6,38.48,38.59,45294.0,35.9792,36.0726,35.9605,36.0633,45294.0
2022-09-02 12:20:00,38.59,38.61,38.44,38.45,63238.0,36.0633,36.082,35.9231,35.9325,63238.0
2022-09-02 12:25:00,38.45,38.53,38.44,38.49,63429.0,35.9325,36.0072,35.9231,35.9698,63429.0
2022-09-02 12:30:00,38.49,38.51,38.34,38.4,83558.0,35.9698,35.9885,35.8297,35.8857,83558.0
2022-09-02 12:35:00,38.4,38.5,38.36,38.49,72754.0,35.8857,35.9792,35.8483,35.9698,72754.0
2022-09-02 12:40:00,38.5,38.54,38.46,38.47,62003.0,35.9792,36.0166,35.9418,35.9511,62003.0
2022-09-02 12:45:00,38.46,38.54,38.43,38.54,55696.0,35.9418,36.0166,35.9138,36.0166,55696.0
2022-09-02 12:50:00,38.53,38.55,38.39,38.43,67219.0,36.0072,36.0259,35.8764,35.9138,67219.0
2022-09-02 12:55:00,38.44,38.49,38.28,38.29,82761.0,35.9231,35.9698,35.7736,35.7829,82761.0
2022-09-02 13:00:00,38.28,38.29,38.09,38.12,119283.0,35.7736,35.7829,35.596,35.6241,119283.0
2022-09-02 13:05:00,38.11,38.19,38.08,38.17,84969.0,35.6147,35.6895,35.5867,35.6708,84969.0
2022-09-02 13:10:00,38.17,38.19,38.1,38.14,139478.0,35.6708,35.6895,35.6054,35.6427,139478.0
2022-09-02 13:15:00,38.14,38.26,38.11,38.22,78316.0,35.6427,35.7549,35.6147,35.7175,78316.0
2022-09-02 13:20:00,38.22,38.22,37.92,37.93,151004.0,35.7175,35.7175,35.4372,35.4465,151004.0
2022-09-02 13:25:00,37.93,37.93,37.73,37.79,179030.0,35.4465,35.4465,35.2596,35.3157,179030.0
2022-09-02 13:30:00,37.78,37.79,37.63,37.7,157166.0,35.3063,35.3157,35.1661,35.2316,157166.0
2022-09-02 13:35:00,37.7,37.88,37.7,37.85,94049.0,35.2316,35.3998,35.2316,35.3717,94049.0
2022-09-02 13:40:00,37.85,37.95,37.85,37.93,50705.0,35.3717,35.4652,35.3717,35.4465,50705.0
2022-09-02 13:45:00,37.92,37.98,37.8,37.8,101865.0,35.4372,35.4932,35.325,35.325,101865.0
2022-09-02 13:50:00,37.79,37.82,37.68,37.79,143442.0,35.3157,35.3437,35.2129,35.3157,143442.0
2022-09-02 13:55:00,37.79,37.79,37.65,37.73,72507.0,35.3157,35.3157,35.1848,35.2596,72507.0
2022-09-02 14:00:00,37.72,37.87,37.69,37.87,67066.0,35.2502,35.3904,35.2222,35.3904,67066.0
2022-09-02 14:05:00,37.88,37.91,37.81,37.83,140783.0,35.3998,35.4278,35.3344,35.353,140783.0
2022-09-02 14:10:00,37.83,37.92,37.78,37.86,89560.0,35.353,35.4372,35.3063,35.3811,89560.0
2022-09-02 14:15:00,37.88,38.02,37.84,37.93,229000.0,35.3998,35.5306,35.3624,35.4465,229000.0
2022-09-02 14:20:00,37.92,38.04,37.91,37.99,226855.0,35.4372,35.5493,35.4278,35.5026,226855.0
2022-09-02 14:25:00,37.99,38.03,37.92,37.92,94352.0,35.5026,35.54,35.4372,35.4372,94352.0
2022-09-02 14:30:00,37.92,37.96,37.82,37.88,153797.0,35.4372,35.4745,35.3437,35.3998,153797.0
2022-09-02 14:35:00,37.88,37.97,37.87,37.94,57119.0,35.3998,35.4839,35.3904,35.4558,57119.0
2022-09-02 14:40:00,37.94,38.12,37.9,38.12,116034.0,35.4558,35.6241,35.4185,35.6241,116034.0
2022-09-02 14:45:00,38.12,38.13,37.99,38.0,101618.0,35.6241,35.6334,35.5026,35.5119,101618.0
2022-09-02 14:50:00,38.01,38.07,37.99,38.02,51808.0,35.5213,35.5773,35.5026,35.5306,51808.0
2022-09-02 14:55:00,38.0,38.04,37.94,37.98,52672.0,35.5119,35.5493,35.4558,35.4932,52672.0
2022-09-02 15:00:00,37.98,38.14,37.97,38.09,90317.0,35.4932,35.6427,35.4839,35.596,90317.0
2022-09-02 15:05:00,38.1,38.14,38.04,38.12,93407.0,35.6054,35.6427,35.5493,35.6241,93407.0
2022-09-02 15:10:00,38.13,38.18,38.09,38.09,59814.0,35.6334,35.6801,35.596,35.596,59814.0
2022-09-02 15:15:00,38.09,38.15,38.06,38.14,115245.0,35.596,35.6521,35.568,35.6427,115245.0
2022-09-02 15:20:00,38.13,38.23,38.03,38.05,114676.0,35.6334,35.7269,35.54,35.5586,114676.0
2022-09-02 15:25:00,38.05,38.13,38.02,38.08,139676.0,35.5586,35.6334,35.5306,35.5867,139676.0
2022-09-02 15:30:00,38.08,38.11,37.99,38.0,99262.0,35.5867,35.6147,35.5026,35.5119,99262.0
2022-09-02 15:35:00,37.99,38.02,37.92,37.92,102944.0,35.5026,35.5306,35.4372,35.4372,102944.0
2022-09-02 15:40:00,37.92,37.94,37.81,37.84,197822.0,35.4372,35.4558,35.3344,35.3624,197822.0
2022-09-02 15:45:00,37.84,37.9,37.8,37.84,182547.0,35.3624,35.4185,35.325,35.3624,182547.0
2022-09-02 15:50:00,37.85,38.05,37.83,38.05,433350.0,35.3717,35.5586,35.353,35.5586,433350.0
2022-09-02 15:55:00,38.05,38.1,38.0,38.08,602194.0,35.5586,35.6054,35.5119,35.5867,602194.0
2022-09-06 09:30:00,38.23,38.37,38.14,38.17,391176.0,35.8942,36.0257,35.8097,35.8379,391176.0
2022-09-06 09:35:00,38.17,38.53,38.13,38.48,196226.0,35.8379,36.1759,35.8003,36.1289,196226.0
2022-09-06 09:40:00,38.47,38.48,38.26,38.34,186356.0,36.1195,36.1289,35.9224,35.9975,186356.0
2022-09-06 09:45:00,38.32,38.4,38.16,38.18,121560.0,35.9787,36.0538,35.8285,35.8473,121560.0
2022-09-06 09:50:00,38.19,38.21,37.87,37.9,147609.0,35.8567,35.8754,35.5562,35.5844,147609.0
2022-09-06 09:55:00,37.89,38.06,37.88,38.03,92200.0,35.575,35.7346,35.5656,35.7064,92200.0
2022-09-06 10:00:00,38.01,38.09,37.83,37.91,108183.0,35.6876,35.7628,35.5186,35.5938,108183.0
2022-09-06 10:05:00,37.89,37.95,37.74,37.76,93145.0,35.575,35.6313,35.4341,35.4529,93145.0
2022-09-06 10:10:00,37.76,37.76,37.58,37.66,112990.0,35.4529,35.4529,35.2839,35.359,112990.0
2022-09-06 10:15:00,37.63,37.68,37.57,37.64,93475.0,35.3309,35.3778,35.2745,35.3403,93475.0
2022-09-06 10:20:00,37.66,37.67,37.58,37.6,57753.0,35.359,35.3684,35.2839,35.3027,57753.0
2022-09-06 10:25:00,37.6,37.7,37.52,37.58,116108.0,35.3027,35.3966,35.2276,35.2839,116108.0
2022-09-06 10:30:00,37.59,37.64,37.47,37.57,147892.0,35.2933,35.3403,35.1806,35.2745,147892.0
2022-09-06 10:35:00,37.58,37.67,37.49,37.67,113634.0,35.2839,35.3684,35.1994,35.3684,113634.0
2022-09-06 10:40:00,37.67,37.76,37.5,37.52,162045.0,35.3684,35.4529,35.2088,35.2276,162045.0
2022-09-06 10:45:00,37.51,37.66,37.49,37.6,60590.0,35.2182,35.359,35.1994,35.3027,60590.0
2022-09-06 10:50:00,37.61,37.77,37.59,37.68,97904.0,35.3121,35.4623,35.2933,35.3778,97904.0
2022-09-06 10:55:00,37.69,37.87,37.68,37.78,188333.0,35.3872,35.5562,35.3778,35.4717,188333.0
2022-09-06 11:00:00,37.77,37.83,37.69,37.79,207103.0,35.4623,35.5186,35.3872,35.4811,207103.0
2022-09-06 11:05:00,37.79,37.84,37.7,37.7,93895.0,35.4811,35.528,35.3966,35.3966,93895.0
2022-09-06 11:10:00,37.7,37.72,37.6,37.67,51236.0,35.3966,35.4154,35.3027,35.3684,51236.0
2022-09-06 11:15:00,37.67,37.73,37.59,37.59,43729.0,35.3684,35.4248,35.2933,35.2933,43729.0
2022-09-06 11:20:00,37.58,37.6,37.42,37.42,59472.0,35.2839,35.3027,35.1337,35.1337,59472.0
2022-09-06 11:25:00,37.41,37.51,37.33,37.49,78836.0,35.1243,35.2182,35.0492,35.1994,78836.0
2022-09-06 11:30:00,37.5,37.67,37.49,37.61,97081.0,35.2088,35.3684,35.1994,35.3121,97081.0
2022-09-06 11:35:00,37.61,37.65,37.5,37.51,95795.0,35.3121,35.3496,35.2088,35.2182,95795.0
2022-09-06 11:40:00,37.51,37.66,37.51,37.6,66349.0,35.2182,35.359,35.2182,35.3027,66349.0
2022-09-06 11:45:00,37.6,37.66,37.6,37.66,35641.0,35.3027,35.359,35.3027,35.359,35641.0
2022-09-06 11:50:00,37.66,37.76,37.65,37.72,49450.0,35.359,35.4529,35.3496,35.4154,49450.0
2022-09-06 11:55:00,37.72,37.78,37.69,37.73,35632.0,35.4154,35.4717,35.3872,35.4248,35632.0
2022-09-06 12:00:00,37.72,37.78,37.67,37.7,58329.0,35.4154,35.4717,35.3684,35.3966,58329.0
2022-09-06 12:05:00,37.7,37.72,37.56,37.56,48323.0,35.3966,35.4154,35.2651,35.2651,48323.0
2022-09-06 12:10:00,37.57,37.64,37.56,37.62,61358.0,35.2745,35.3403,35.2651,35.3215,61358.0
2022-09-06 12:15:00,37.62,37.67,37.57,37.62,100466.0,35.3215,35.3684,35.2745,35.3215,100466.0
2022-09-06 12:20:00,37.62,37.63,37.5,37.52,110714.0,35.3215,35.3309,35.2088,35.2276,110714.0
2022-09-06 12:25:00,37.52,37.62,37.51,37.59,65325.0,35.2276,35.3215,35.2182,35.2933,65325.0
2022-09-06 12:30:00,37.59,37.64,37.44,37.45,60930.0,35.2933,35.3403,35.1525,35.1619,60930.0
2022-09-06 12:35:00,37.46,37.57,37.45,37.57,69472.0,35.1713,35.2745,35.1619,35.2745,69472.0
2022-09-06 12:40:00,37.57,37.63,37.56,37.62,42815.0,35.2745,35.3309,35.2651,35.3215,42815.0
2022-09-06 12:45:00,37.62,37.67,37.58,37.59,86863.0,35.3215,35.3684,35.2839,35.2933,86863.0
2022-09-06 12:50:00,37.6,37.6,37.49,37.56,61393.0,35.3027,35.3027,35.1994,35.2651,61393.0
2022-09-06 12:55:00,37.55,37.57,37.5,37.51,41922.0,35.2558,35.2745,35.2088,35.2182,41922.0
2022-09-06 13:00:00,37.5,37.52,37.38,37.42,84795.0,35.2088,35.2276,35.0961,35.1337,84795.0
2022-09-06 13:05:00,37.42,37.42,37.32,37.34,64111.0,35.1337,35.1337,35.0398,35.0586,64111.0
2022-09-06 13:10:00,37.34,37.35,37.22,37.27,92106.0,35.0586,35.068,34.9459,34.9929,92106.0
2022-09-06 13:15:00,37.27,37.37,37.24,37.35,53107.0,34.9929,35.0868,34.9647,35.068,53107.0
2022-09-06 13:20:00,37.36,37.4,37.32,37.35,61264.0,35.0774,35.1149,35.0398,35.068,61264.0
2022-09-06 13:25:00,37.37,37.39,37.28,37.3,50786.0,35.0868,35.1055,35.0022,35.021,50786.0
2022-09-06 13:30:00,37.3,37.33,37.23,37.24,58213.0,35.021,35.0492,34.9553,34.9647,58213.0
2022-09-06 13:35:00,37.23,37.29,37.18,37.21,68603.0,34.9553,35.0116,34.9084,34.9365,68603.0
2022-09-06 13:40:00,37.21,37.25,37.17,37.23,32352.0,34.9365,34.9741,34.899,34.9553,32352.0
2022-09-06 13:45:00,37.24,37.27,37.14,37.16,42685.0,34.9647,34.9929,34.8708,34.8896,42685.0
2022-09-06 13:50:00,37.16,37.2,37.14,37.18,25928.0,34.8896,34.9271,34.8708,34.9084,25928.0
2022-09-06 13:55:00,37.19,37.26,37.18,37.23,32921.0,34.9177,34.9835,34.9084,34.9553,32921.0
2022-09-06 14:00:00,37.23,37.28,37.2,37.22,84221.0,34.9553,35.0022,34.9271,34.9459,84221.0
2022-09-06 14:05:00,37.23,37.37,37.21,37.35,119301.0,34.9553,35.0868,34.9365,35.068,119301.0
2022-09-06 14:10:00,37.36,37.46,37.34,37.44,136252.0,35.0774,35.1713,35.0586,35.1525,136252.0
2022-09-06 14:15:00,37.43,37.48,37.41,37.45,127935.0,35.1431,35.19,35.1243,35.1619,127935.0
2022-09-06 14:20:00,37.44,37.52,37.42,37.52,54611.0,35.1525,35.2276,35.1337,35.2276,54611.0
2022-09-06 14:25:00,37.52,37.52,37.45,37.47,39221.0,35.2276,35.2276,35.1619,35.1806,39221.0
2022-09-06 14:30:00,37.47,37.49,37.38,37.42,76293.0,35.1806,35.1994,35.0961,35.1337,76293.0
2022-09-06 14:35:00,37.43,37.49,37.39,37.46,37681.0,35.1431,35.1994,35.1055,35.1713,37681.0
2022-09-06 14:40:00,37.47,37.48,37.41,37.44,56462.0,35.1806,35.19,35.1243,35.1525,56462.0
2022-09-06 14:45:00,37.44,37.48,37.42,37.48,53941.0,35.1525,35.19,35.1337,35.19,53941.0
2022-09-06 14:50:00,37.48,37.49,37.41,37.47,54445.0,35.19,35.1994,35.1243,35.1806,54445.0
2022-09-06 14:55:00,37.48,37.5,37.4,37.44,55933.0,35.19,35.2088,35.1149,35.1525,55933.0
2022-09-06 15:00:00,37.44,37.47,37.41,37.43,64735.0,35.1525,35.1806,35.1243,35.1431,64735.0
2022-09-06 15:05:00,37.42,37.58,37.42,37.57,39980.0,35.1337,35.2839,35.1337,35.2745,39980.0
2022-09-06 15:10:00,37.57,37.57,37.48,37.49,73311.0,35.2745,35.2745,35.19,35.1994,73311.0
2022-09-06 15:15:00,37.48,37.54,37.37,37.38,88686.0,35.19,35.2464,35.0868,35.0961,88686.0
2022-09-06 15:20:00,37.38,37.42,37.3,37.41,91966.0,35.0961,35.1337,35.021,35.1243,91966.0
2022-09-06 15:25:00,37.4,37.48,37.39,37.44,57923.0,35.1149,35.19,35.1055,35.1525,57923.0
2022-09-06 15:30:00,37.43,37.46,37.35,37.4,97973.0,35.1431,35.1713,35.068,35.1149,97973.0
2022-09-06 15:35:00,37.41,37.44,37.35,37.36,87790.0,35.1243,35.1525,35.068,35.0774,87790.0
2022-09-06 15:40:00,37.35,37.53,37.35,37.52,97194.0,35.068,35.237,35.068,35.2276,97194.0
2022-09-06 15:45:00,37.52,37.53,37.4,37.42,194294.0,35.2276,35.237,35.1149,35.1337,194294.0
2022-09-06 15:50:00,37.42,37.43,37.3,37.36,278410.0,35.1337,35.1431,35.021,35.0774,278410.0
2022-09-06 15:55:00,37.36,37.43,37.27,37.37,598775.0,35.0774,35.1431,34.9929,35.0868,598775.0
2022-09-07 09:30:00,36.44,36.71,36.03,36.3,410063.0,34.2136,34.4671,33.8286,34.0821,410063.0
2022-09-07 09:35:00,36.31,36.53,36.21,36.31,158087.0,34.0915,34.2981,33.9976,34.0915,158087.0
2022-09-07 09:40:00,36.31,36.41,36.07,36.23,211490.0,34.0915,34.1854,33.8662,34.0164,211490.0
2022-09-07 09:45:00,36.25,36.41,36.15,36.26,144528.0,34.0352,34.1854,33.9413,34.0446,144528.0
2022-09-07 09:50:00,36.27,36.31,35.99,36.06,363081.0,34.054,34.0915,33.7911,33.8568,363081.0
2022-09-07 09:55:00,36.05,36.3,36.02,36.27,222678.0,33.8474,34.0821,33.8192,34.054,222678.0
2022-09-07 10:00:00,36.27,36.59,36.13,36.58,243194.0,34.054,34.3544,33.9225,34.345,243194.0
2022-09-07 10:05:00,36.59,36.66,36.34,36.39,144648.0,34.3544,34.4201,34.1197,34.1666,144648.0
2022-09-07 10:10:00,36.4,36.48,36.32,36.38,94232.0,34.176,34.2511,34.1009,34.1572,94232.0
2022-09-07 10:15:00,36.38,36.4,36.27,36.37,205321.0,34.1572,34.176,34.054,34.1478,205321.0
2022-09-07 10:20:00,36.36,36.49,36.3,36.3,130515.0,34.1385,34.2605,34.0821,34.0821,130515.0
2022-09-07 10:25:00,36.3,36.6,36.3,36.6,113486.0,34.0821,34.3638,34.0821,34.3638,113486.0
2022-09-07 10:30:00,36.61,36.75,36.61,36.74,102907.0,34.3732,34.5046,34.3732,34.4952,102907.0
2022-09-07 10:35:00,36.75,36.83,36.71,36.74,76262.0,34.5046,34.5797,34.4671,34.4952,76262.0
2022-09-07 10:40:00,36.74,36.91,36.72,36.81,110212.0,34.4952,34.6549,34.4765,34.561,110212.0
2022-09-07 10:45:00,36.8,36.8,36.63,36.65,123381.0,34.5516,34.5516,34.392,34.4107,123381.0
2022-09-07 10:50:00,36.65,36.78,36.63,36.77,57692.0,34.4107,34.5328,34.392,34.5234,57692.0
2022-09-07 10:55:00,36.78,36.84,36.61,36.62,104371.0,34.5328,34.5891,34.3732,34.3826,104371.0
2022-09-07 11:00:00,36.62,36.69,36.57,36.64,85248.0,34.3826,34.4483,34.3356,34.4014,85248.0
2022-09-07 11:05:00,36.63,36.72,36.61,36.67,78177.0,34.392,34.4765,34.3732,34.4295,78177.0
2022-09-07 11:10:00,36.67,36.76,36.66,36.73,60734.0,34.4295,34.514,34.4201,34.4859,60734.0
2022-09-07 11:15:00,36.73,36.74,36.66,36.71,51740.0,34.4859,34.4952,34.4201,34.4671,51740.0
2022-09-07 11:20:00,36.72,36.79,36.68,36.72,67148.0,34.4765,34.5422,34.4389,34.4765,67148.0
2022-09-07 11:25:00,36.72,36.77,36.64,36.69,49047.0,34.4765,34.5234,34.4014,34.4483,49047.0
2022-09-07 11:30:00,36.69,36.7,36.57,36.6,121380.0,34.4483,34.4577,34.3356,34.3638,121380.0
2022-09-07 11:35:00,36.61,36.7,36.61,36.64,82952.0,34.3732,34.4577,34.3732,34.4014,82952.0
2022-09-07 11:40:00,36.64,36.73,36.64,36.73,78845.0,34.4014,34.4859,34.4014,34.4859,78845.0
2022-09-07 11:45:00,36.73,36.8,36.69,36.76,37341.0,34.4859,34.5516,34.4483,34.514,37341.0
2022-09-07 11:50:00,36.76,36.78,36.72,36.76,53369.0,34.514,34.5328,34.4765,34.514,53369.0
2022-09-07 11:55:00,36.77,36.79,36.68,36.7,26778.0,34.5234,34.5422,34.4389,34.4577,26778.0
2022-09-07 12:00:00,36.71,36.77,36.64,36.76,93248.0,34.4671,34.5234,34.4014,34.514,93248.0
2022-09-07 12:05:00,36.77,36.81,36.69,36.77,72181.0,34.5234,34.561,34.4483,34.5234,72181.0
2022-09-07 12:10:00,36.77,36.78,36.66,36.71,58688.0,34.5234,34.5328,34.4201,34.4671,58688.0
2022-09-07 12:15:00,36.7,36.71,36.55,36.58,47368.0,34.4577,34.4671,34.3169,34.345,47368.0
2022-09-07 12:20:00,36.58,36.58,36.47,36.49,110347.0,34.345,34.345,34.2417,34.2605,110347.0
2022-09-07 12:25:00,36.5,36.56,36.48,36.56,25909.0,34.2699,34.3262,34.2511,34.3262,25909.0
2022-09-07 12:30:00,36.55,36.56,36.48,36.51,64108.0,34.3169,34.3262,34.2511,34.2793,64108.0
2022-09-07 12:35:00,36.52,36.57,36.48,36.55,32791.0,34.2887,34.3356,34.2511,34.3169,32791.0
2022-09-07 12:40:00,36.55,36.65,36.54,36.61,91764.0,34.3169,34.4107,34.3075,34.3732,91764.0
2022-09-07 12:45:00,36.63,36.65,36.57,36.63,79336.0,34.392,34.4107,34.3356,34.392,79336.0
2022-09-07 12:50:00,36.64,36.66,36.62,36.65,72861.0,34.4014,34.4201,34.3826,34.4107,72861.0
2022-09-07 12:55:00,36.64,36.7,36.6,36.69,44260.0,34.4014,34.4577,34.3638,34.4483,44260.0
2022-09-07 13:00:00,36.69,36.81,36.66,36.78,69601.0,34.4483,34.561,34.4201,34.5328,69601.0
2022-09-07 13:05:00,36.78,36.86,36.74,36.86,63370.0,34.5328,34.6079,34.4952,34.6079,63370.0
2022-09-07 13:10:00,36.86,36.87,36.79,36.83,36165.0,34.6079,34.6173,34.5422,34.5797,36165.0
2022-09-07 13:15:00,36.84,36.91,36.83,36.88,57805.0,34.5891,34.6549,34.5797,34.6267,57805.0
2022-09-07 13:20:00,36.89,36.92,36.83,36.84,49058.0,34.6361,34.6642,34.5797,34.5891,49058.0
2022-09-07 13:25:00,36.84,36.85,36.76,36.76,32646.0,34.5891,34.5985,34.514,34.514,32646.0
2022-09-07 13:30:00,36.77,36.79,36.73,36.79,32934.0,34.5234,34.5422,34.4859,34.5422,32934.0
2022-09-07 13:35:00,36.79,36.83,36.76,36.8,56776.0,34.5422,34.5797,34.514,34.5516,56776.0
2022-09-07 13:40:00,36.81,36.91,36.79,36.89,65429.0,34.561,34.6549,34.5422,34.6361,65429.0
2022-09-07 13:45:00,36.9,36.96,36.88,36.94,51907.0,34.6455,34.7018,34.6267,34.683,51907.0
2022-09-07 13:50:00,36.94,37.02,36.93,36.98,56407.0,34.683,34.7581,34.6736,34.7206,56407.0
2022-09-07 13:55:00,36.98,37.05,36.96,37.01,46622.0,34.7206,34.7863,34.7018,34.7487,46622.0
2022-09-07 14:00:00,37.02,37.08,36.97,37.06,58259.0,34.7581,34.8145,34.7112,34.7957,58259.0
2022-09-07 14:05:00,37.06,37.07,36.99,37.01,65131.0,34.7957,34.8051,34.73,34.7487,65131.0
2022-09-07 14:10:00,37.01,37.08,36.96,37.05,42327.0,34.7487,34.8145,34.7018,34.7863,42327.0
2022-09-07 14:15:00,37.06,37.1,36.94,36.95,81931.0,34.7957,34.8332,34.683,34.6924,81931.0
2022-09-07 14:20:00,36.96,36.96,36.89,36.91,40009.0,34.7018,34.7018,34.6361,34.6549,40009.0
2022-09-07 14:25:00,36.92,36.98,36.87,36.98,55779.0,34.6642,34.7206,34.6173,34.7206,55779.0
2022-09-07 14:30:00,36.98,37.03,36.92,37.02,81733.0,34.7206,34.7675,34.6642,34.7581,81733.0
2022-09-07 14:35:00,37.01,37.01,36.81,36.84,189096.0,34.7487,34.7487,34.561,34.5891,189096.0
2022-09-07 14:40:00,36.84,36.91,36.82,36.85,164392.0,34.5891,34.6549,34.5704,34.5985,164392.0
2022-09-07 14:45:00,36.84,36.85,36.69,36.71,344237.0,34.5891,34.5985,34.4483,34.4671,344237.0
2022-09-07 14:50:00,36.72,36.9,36.71,36.89,242162.0,34.4765,34.6455,34.4671,34.6361,242162.0
2022-09-07 14:55:00,36.89,36.92,36.8,36.81,167693.0,34.6361,34.6642,34.5516,34.561,167693.0
2022-09-07 15:00:00,36.82,36.82,36.71,36.78,67516.0,34.5704,34.5704,34.4671,34.5328,67516.0
2022-09-07 15:05:00,36.78,36.9,36.77,36.89,64950.0,34.5328,34.6455,34.5234,34.6361,64950.0
2022-09-07 15:10:00,36.89,37.01,36.87,37.01,85189.0,34.6361,34.7487,34.6173,34.7487,85189.0
2022-09-07 15:15:00,37.01,37.01,36.88,36.91,82292.0,34.7487,34.7487,34.6267,34.6549,82292.0
2022-09-07 15:20:00,36.91,37.06,36.9,37.05,120250.0,34.6549,34.7957,34.6455,34.7863,120250.0
2022-09-07 15:25:00,37.05,37.1,37.02,37.05,174539.0,34.7863,34.8332,34.7581,34.7863,174539.0
2022-09-07 15:30:00,37.05,37.05,36.96,37.04,115639.0,34.7863,34.7863,34.7018,34.7769,115639.0
2022-09-07 15:35:00,37.03,37.05,36.91,36.94,183891.0,34.7675,34.7863,34.6549,34.683,183891.0
2022-09-07 15:40:00,36.94,37.04,36.92,37.03,247327.0,34.683,34.7769,34.6642,34.7675,247327.0
2022-09-07 15:45:00,37.02,37.18,37.01,37.15,426296.0,34.7581,34.9084,34.7487,34.8802,426296.0
2022-09-07 15:50:00,37.15,37.17,37.04,37.07,423467.0,34.8802,34.899,34.7769,34.8051,423467.0
2022-09-07 15:55:00,37.07,37.12,37.0,37.09,688685.0,34.8051,34.852,34.7394,34.8239,688685.0
2022-09-08 09:30:00,37.39,37.65,37.17,37.25,287438.0,35.1055,35.3496,34.899,34.9741,287438.0
2022-09-08 09:35:00,37.24,37.42,37.21,37.36,151913.0,34.9647,35.1337,34.9365,35.0774,151913.0
2022-09-08 09:40:00,37.35,37.4,37.18,37.29,135052.0,35.068,35.1149,34.9084,35.0116,135052.0
2022-09-08 09:45:00,37.28,37.45,37.22,37.39,146592.0,35.0022,35.1619,34.9459,35.1055,146592.0
2022-09-08 09:50:00,37.39,37.39,37.24,37.37,114512.0,35.1055,35.1055,34.9647,35.0868,114512.0
2022-09-08 09:55:00,37.37,37.51,37.37,37.45,89066.0,35.0868,35.2182,35.0868,35.1619,89066.0
2022-09-08 10:00:00,37.44,37.44,37.19,37.27,100830.0,35.1525,35.1525,34.9177,34.9929,100830.0
2022-09-08 10:05:00,37.27,37.34,37.22,37.28,108624.0,34.9929,35.0586,34.9459,35.0022,108624.0
2022-09-08 10:10:00,37.28,37.34,37.19,37.2,91656.0,35.0022,35.0586,34.9177,34.9271,91656.0
2022-09-08 10:15:00,37.2,37.41,37.17,37.4,153488.0,34.9271,35.1243,34.899,35.1149,153488.0
2022-09-08 10:20:00,37.41,37.48,37.29,37.33,120483.0,35.1243,35.19,35.0116,35.0492,120483.0
2022-09-08 10:25:00,37.33,37.38,37.25,37.35,90872.0,35.0492,35.0961,34.9741,35.068,90872.0
2022-09-08 10:30:00,37.34,37.54,37.3,37.45,131805.0,35.0586,35.2464,35.021,35.1619,131805.0
2022-09-08 10:35:00,37.45,37.48,37.35,37.41,110043.0,35.1619,35.19,35.068,35.1243,110043.0
2022-09-08 10:40:00,37.42,37.57,37.39,37.49,86588.0,35.1337,35.2745,35.1055,35.1994,86588.0
2022-09-08 10:45:00,37.5,37.53,37.41,37.49,236624.0,35.2088,35.237,35.1243,35.1994,236624.0
2022-09-08 10:50:00,37.5,37.62,37.41,37.55,345453.0,35.2088,35.3215,35.1243,35.2558,345453.0
2022-09-08 10:55:00,37.55,37.61,37.46,37.5,227372.0,35.2558,35.3121,35.1713,35.2088,227372.0
2022-09-08 11:00:00,37.49,37.59,37.32,37.55,154329.0,35.1994,35.2933,35.0398,35.2558,154329.0
2022-09-08 11:05:00,37.55,37.64,37.51,37.59,105050.0,35.2558,35.3403,35.2182,35.2933,105050.0
2022-09-08 11:10:00,37.59,37.6,37.47,37.58,44733.0,35.2933,35.3027,35.1806,35.2839,44733.0
2022-09-08 11:15:00,37.57,37.66,37.56,37.62,62950.0,35.2745,35.359,35.2651,35.3215,62950.0
2022-09-08 11:20:00,37.62,37.64,37.56,37.59,73494.0,35.3215,35.3403,35.2651,35.2933,73494.0
2022-09-08 11:25:00,37.58,37.61,37.55,37.57,60034.0,35.2839,35.3121,35.2558,35.2745,60034.0
2022-09-08 11:30:00,37.57,37.71,37.52,37.69,89930.0,35.2745,35.406,35.2276,35.3872,89930.0
2022-09-08 11:35:00,37.68,37.74,37.58,37.62,285403.0,35.3778,35.4341,35.2839,35.3215,285403.0
2022-09-08 11:40:00,37.62,37.65,37.52,37.6,123343.0,35.3215,35.3496,35.2276,35.3027,123343.0
2022-09-08 11:45:00,37.6,37.69,37.57,37.66,83174.0,35.3027,35.3872,35.2745,35.359,83174.0
2022-09-08 11:50:00,37.65,37.81,37.63,37.8,74414.0,35.3496,35.4999,35.3309,35.4905,74414.0
2022-09-08 11:55:00,37.8,37.87,37.75,37.8,202393.0,35.4905,35.5562,35.4435,35.4905,202393.0
2022-09-08 12:00:00,37.81,37.84,37.65,37.66,167394.0,35.4999,35.528,35.3496,35.359,167394.0
2022-09-08 12:05:00,37.66,37.72,37.63,37.66,186193.0,35.359,35.4154,35.3309,35.359,186193.0
2022-09-08 12:10:00,37.66,37.72,37.58,37.61,216836.0,35.359,35.4154,35.2839,35.3121,216836.0
2022-09-08 12:15:00,37.61,37.68,37.54,37.66,112615.0,35.3121,35.3778,35.2464,35.359,112615.0
2022-09-08 12:20:00,37.66,37.7,37.57,37.68,85826.0,35.359,35.3966,35.2745,35.3778,85826.0
2022-09-08 12:25:00,37.69,37.76,37.65,37.74,72863.0,35.3872,35.4529,35.3496,35.4341,72863.0
2022-09-08 12:30:00,37.75,37.83,37.72,37.77,171102.0,35.4435,35.5186,35.4154,35.4623,171102.0
2022-09-08 12:35:00,37.77,37.87,37.76,37.82,57198.0,35.4623,35.5562,35.4529,35.5093,57198.0
2022-09-08 12:40:00,37.82,37.95,37.8,37.9,70831.0,35.5093,35.6313,35.4905,35.5844,70831.0
2022-09-08 12:45:00,37.91,38.06,37.89,38.05,81934.0,35.5938,35.7346,35.575,35.7252,81934.0
2022-09-08 12:50:00,38.05,38.13,38.03,38.13,98315.0,35.7252,35.8003,35.7064,35.8003,98315.0
2022-09-08 12:55:00,38.14,38.17,38.08,38.08,61001.0,35.8097,35.8379,35.7534,35.7534,61001.0
2022-09-08 13:00:00,38.08,38.14,38.07,38.09,58986.0,35.7534,35.8097,35.744,35.7628,58986.0
2022-09-08 13:05:00,38.09,38.12,37.94,38.01,104110.0,35.7628,35.7909,35.6219,35.6876,104110.0
2022-09-08 13:10:00,38.02,38.18,38.02,38.18,82324.0,35.697,35.8473,35.697,35.8473,82324.0
2022-09-08 13:15:00,38.19,38.23,38.11,38.19,94361.0,35.8567,35.8942,35.7815,35.8567,94361.0
2022-09-08 13:20:00,38.2,38.21,38.15,38.18,54794.0,35.866,35.8754,35.8191,35.8473,54794.0
2022-09-08 13:25:00,38.17,38.24,38.14,38.16,110390.0,35.8379,35.9036,35.8097,35.8285,110390.0
2022-09-08 13:30:00,38.15,38.2,38.1,38.19,92364.0,35.8191,35.866,35.7721,35.8567,92364.0
2022-09-08 13:35:00,38.18,38.25,38.17,38.24,116164.0,35.8473,35.913,35.8379,35.9036,116164.0
2022-09-08 13:40:00,38.24,38.31,38.2,38.28,156439.0,35.9036,35.9693,35.866,35.9412,156439.0
2022-09-08 13:45:00,38.27,38.31,38.24,38.25,79898.0,35.9318,35.9693,35.9036,35.913,79898.0
2022-09-08 13:50:00,38.25,38.37,38.22,38.31,123216.0,35.913,36.0257,35.8848,35.9693,123216.0
2022-09-08 13:55:00,38.32,38.39,38.25,38.35,125011.0,35.9787,36.0444,35.913,36.0069,125011.0
2022-09-08 14:00:00,38.36,38.5,38.32,38.48,137432.0,36.0163,36.1477,35.9787,36.1289,137432.0
2022-09-08 14:05:00,38.48,38.51,38.37,38.38,84256.0,36.1289,36.1571,36.0257,36.035,84256.0
2022-09-08 14:10:00,38.37,38.44,38.34,38.4,63311.0,36.0257,36.0914,35.9975,36.0538,63311.0
2022-09-08 14:15:00,38.4,38.51,38.36,38.37,134513.0,36.0538,36.1571,36.0163,36.0257,134513.0
2022-09-08 14:20:00,38.36,38.43,38.31,38.36,88994.0,36.0163,36.082,35.9693,36.0163,88994.0
2022-09-08 14:25:00,38.37,38.41,38.33,38.34,62676.0,36.0257,36.0632,35.9881,35.9975,62676.0
2022-09-08 14:30:00,38.33,38.35,38.29,38.34,63494.0,35.9881,36.0069,35.9505,35.9975,63494.0
2022-09-08 14:35:00,38.34,38.35,38.23,38.23,67063.0,35.9975,36.0069,35.8942,35.8942,67063.0
2022-09-08 14:40:00,38.22,38.27,38.15,38.23,104808.0,35.8848,35.9318,35.8191,35.8942,104808.0
2022-09-08 14:45:00,38.23,38.27,38.12,38.15,85298.0,35.8942,35.9318,35.7909,35.8191,85298.0
2022-09-08 14:50:00,38.16,38.22,38.12,38.2,70400.0,35.8285,35.8848,35.7909,35.866,70400.0
2022-09-08 14:55:00,38.2,38.2,38.12,38.16,57385.0,35.866,35.866,35.7909,35.8285,57385.0
2022-09-08 15:00:00,38.16,38.22,38.12,38.22,232029.0,35.8285,35.8848,35.7909,35.8848,232029.0
2022-09-08 15:05:00,38.21,38.25,38.15,38.2,391999.0,35.8754,35.913,35.8191,35.866,391999.0
2022-09-08 15:10:00,38.2,38.21,38.09,38.16,264209.0,35.866,35.8754,35.7628,35.8285,264209.0
2022-09-08 15:15:00,38.17,38.18,38.06,38.13,157933.0,35.8379,35.8473,35.7346,35.8003,157933.0
2022-09-08 15:20:00,38.13,38.24,38.12,38.22,129864.0,35.8003,35.9036,35.7909,35.8848,129864.0
2022-09-08 15:25:00,38.22,38.32,38.21,38.26,206671.0,35.8848,35.9787,35.8754,35.9224,206671.0
2022-09-08 15:30:00,38.26,38.31,38.13,38.16,290062.0,35.9224,35.9693,35.8003,35.8285,290062.0
2022-09-08 15:35:00,38.15,38.25,38.12,38.23,199148.0,35.8191,35.913,35.7909,35.8942,199148.0
2022-09-08 15:40:00,38.22,38.26,38.1,38.14,664953.0,35.8848,35.9224,35.7721,35.8097,664953.0
2022-09-08 15:45:00,38.14,38.22,38.11,38.12,237764.0,35.8097,35.8848,35.7815,35.7909,237764.0
2022-09-08 15:50:00,38.12,38.2,38.1,38.2,261950.0,35.7909,35.866,35.7721,35.866,261950.0
2022-09-08 15:55:00,38.2,38.2,38.11,38.17,618954.0,35.866,35.866,35.7815,35.8379,618954.0
2022-09-09 09:30:00,39.05,39.2,38.8,39.07,216488.0,36.6641,36.8049,36.4294,36.6829,216488.0
2022-09-09 09:35:00,39.06,39.1,38.94,39.05,73813.0,36.6735,36.7111,36.5608,36.6641,73813.0
2022-09-09 09:40:00,39.07,39.14,38.96,38.97,99035.0,36.6829,36.7486,36.5796,36.589,99035.0
2022-09-09 09:45:00,38.95,39.0,38.82,38.85,107451.0,36.5702,36.6172,36.4482,36.4763,107451.0
2022-09-09 09:50:00,38.86,39.03,38.83,39.03,79878.0,36.4857,36.6453,36.4575,36.6453,79878.0
2022-09-09 09:55:00,39.03,39.03,38.9,38.93,54186.0,36.6453,36.6453,36.5233,36.5514,54186.0
2022-09-09 10:00:00,38.92,39.03,38.88,38.91,87387.0,36.542,36.6453,36.5045,36.5327,87387.0
2022-09-09 10:05:00,38.92,39.14,38.85,39.11,68846.0,36.542,36.7486,36.4763,36.7204,68846.0
2022-09-09 10:10:00,39.1,39.14,38.91,38.92,80093.0,36.7111,36.7486,36.5327,36.542,80093.0
2022-09-09 10:15:00,38.92,39.0,38.82,38.86,118388.0,36.542,36.6172,36.4482,36.4857,118388.0
2022-09-09 10:20:00,38.86,38.98,38.82,38.96,147820.0,36.4857,36.5984,36.4482,36.5796,147820.0
2022-09-09 10:25:00,38.96,38.96,38.74,38.78,108686.0,36.5796,36.5796,36.373,36.4106,108686.0
2022-09-09 10:30:00,38.79,38.9,38.74,38.84,94689.0,36.42,36.5233,36.373,36.4669,94689.0
2022-09-09 10:35:00,38.84,38.86,38.66,38.69,125876.0,36.4669,36.4857,36.2979,36.3261,125876.0
2022-09-09 10:40:00,38.69,38.81,38.66,38.78,88596.0,36.3261,36.4388,36.2979,36.4106,88596.0
2022-09-09 10:45:00,38.78,39.0,38.74,38.95,82465.0,36.4106,36.6172,36.373,36.5702,82465.0
2022-09-09 10:50:00,38.95,39.02,38.92,38.92,74272.0,36.5702,36.6359,36.542,36.542,74272.0
2022-09-09 10:55:00,38.91,38.99,38.87,38.96,64989.0,36.5327,36.6078,36.4951,36.5796,64989.0
2022-09-09 11:00:00,38.95,39.01,38.89,38.99,75362.0,36.5702,36.6265,36.5139,36.6078,75362.0
2022-09-09 11:05:00,38.99,39.11,38.98,39.06,88206.0,36.6078,36.7204,36.5984,36.6735,88206.0
2022-09-09 11:10:00,39.06,39.18,39.04,39.15,97075.0,36.6735,36.7862,36.6547,36.758,97075.0
2022-09-09 11:15:00,39.15,39.28,39.14,39.27,95267.0,36.758,36.8801,36.7486,36.8707,95267.0
2022-09-09 11:20:00,39.27,39.28,39.2,39.25,106732.0,36.8707,36.8801,36.8049,36.8519,106732.0
2022-09-09 11:25:00,39.26,39.29,39.2,39.24,107209.0,36.8613,36.8894,36.8049,36.8425,107209.0
2022-09-09 11:30:00,39.23,39.28,39.19,39.19,129908.0,36.8331,36.8801,36.7956,36.7956,129908.0
2022-09-09 11:35:00,39.2,39.32,39.18,39.31,69373.0,36.8049,36.9176,36.7862,36.9082,69373.0
2022-09-09 11:40:00,39.32,39.41,39.31,39.37,88759.0,36.9176,37.0021,36.9082,36.9646,88759.0
2022-09-09 11:45:00,39.37,39.37,39.32,39.35,86758.0,36.9646,36.9646,36.9176,36.9458,86758.0
2022-09-09 11:50:00,39.36,39.42,39.33,39.41,88185.0,36.9552,37.0115,36.927,37.0021,88185.0
2022-09-09 11:55:00,39.41,39.43,39.35,39.41,68515.0,37.0021,37.0209,36.9458,37.0021,68515.0
2022-09-09 12:00:00,39.41,39.44,39.22,39.23,81092.0,37.0021,37.0303,36.8237,36.8331,81092.0
2022-09-09 12:05:00,39.23,39.25,39.11,39.18,60796.0,36.8331,36.8519,36.7204,36.7862,60796.0
2022-09-09 12:10:00,39.18,39.29,39.16,39.27,63749.0,36.7862,36.8894,36.7674,36.8707,63749.0
2022-09-09 12:15:00,39.28,39.29,39.12,39.18,30943.0,36.8801,36.8894,36.7298,36.7862,30943.0
2022-09-09 12:20:00,39.18,39.32,39.18,39.27,64433.0,36.7862,36.9176,36.7862,36.8707,64433.0
2022-09-09 12:25:00,39.27,39.38,39.27,39.33,86594.0,36.8707,36.9739,36.8707,36.927,86594.0
2022-09-09 12:30:00,39.33,39.45,39.3,39.45,64751.0,36.927,37.0397,36.8988,37.0397,64751.0
2022-09-09 12:35:00,39.44,39.52,39.42,39.46,79227.0,37.0303,37.1054,37.0115,37.0491,79227.0
2022-09-09 12:40:00,39.46,39.53,39.45,39.47,64788.0,37.0491,37.1148,37.0397,37.0584,64788.0
2022-09-09 12:45:00,39.46,39.63,39.45,39.61,101087.0,37.0491,37.2087,37.0397,37.1899,101087.0
2022-09-09 12:50:00,39.62,39.66,39.6,39.62,69555.0,37.1993,37.2368,37.1805,37.1993,69555.0
2022-09-09 12:55:00,39.61,39.68,39.59,39.62,138399.0,37.1899,37.2556,37.1711,37.1993,138399.0
2022-09-09 13:00:00,39.61,39.61,39.47,39.53,58439.0,37.1899,37.1899,37.0584,37.1148,58439.0
2022-09-09 13:05:00,39.53,39.56,39.49,39.55,37930.0,37.1148,37.1429,37.0772,37.1336,37930.0
2022-09-09 13:10:00,39.53,39.56,39.5,39.55,85018.0,37.1148,37.1429,37.0866,37.1336,85018.0
2022-09-09 13:15:00,39.55,39.59,39.51,39.58,53723.0,37.1336,37.1711,37.096,37.1617,53723.0
2022-09-09 13:20:00,39.58,39.62,39.5,39.52,76595.0,37.1617,37.1993,37.0866,37.1054,76595.0
2022-09-09 13:25:00,39.52,39.59,39.51,39.59,59657.0,37.1054,37.1711,37.096,37.1711,59657.0
2022-09-09 13:30:00,39.6,39.64,39.59,39.61,58042.0,37.1805,37.2181,37.1711,37.1899,58042.0
2022-09-09 13:35:00,39.61,39.63,39.57,39.63,28914.0,37.1899,37.2087,37.1523,37.2087,28914.0
2022-09-09 13:40:00,39.62,39.72,39.61,39.68,96814.0,37.1993,37.2932,37.1899,37.2556,96814.0
2022-09-09 13:45:00,39.67,39.68,39.63,39.66,50786.0,37.2462,37.2556,37.2087,37.2368,50786.0
2022-09-09 13:50:00,39.66,39.68,39.58,39.61,58985.0,37.2368,37.2556,37.1617,37.1899,58985.0
2022-09-09 13:55:00,39.61,39.72,39.58,39.72,45438.0,37.1899,37.2932,37.1617,37.2932,45438.0
2022-09-09 14:00:00,39.71,39.73,39.64,39.67,69990.0,37.2838,37.3026,37.2181,37.2462,69990.0
2022-09-09 14:05:00,39.67,39.75,39.66,39.71,55212.0,37.2462,37.3213,37.2368,37.2838,55212.0
2022-09-09 14:10:00,39.71,39.75,39.68,39.73,86507.0,37.2838,37.3213,37.2556,37.3026,86507.0
2022-09-09 14:15:00,39.73,39.75,39.67,39.69,73816.0,37.3026,37.3213,37.2462,37.265,73816.0
2022-09-09 14:20:00,39.68,39.75,39.65,39.71,50503.0,37.2556,37.3213,37.2274,37.2838,50503.0
2022-09-09 14:25:00,39.7,39.72,39.63,39.63,48648.0,37.2744,37.2932,37.2087,37.2087,48648.0
2022-09-09 14:30:00,39.64,39.65,39.55,39.58,78158.0,37.2181,37.2274,37.1336,37.1617,78158.0
2022-09-09 14:35:00,39.59,39.63,39.57,39.58,33594.0,37.1711,37.2087,37.1523,37.1617,33594.0
2022-09-09 14:40:00,39.58,39.64,39.55,39.64,59065.0,37.1617,37.2181,37.1336,37.2181,59065.0
2022-09-09 14:45:00,39.64,39.64,39.52,39.55,59979.0,37.2181,37.2181,37.1054,37.1336,59979.0
2022-09-09 14:50:00,39.55,39.57,39.51,39.57,48482.0,37.1336,37.1523,37.096,37.1523,48482.0
2022-09-09 14:55:00,39.57,39.62,39.55,39.61,56214.0,37.1523,37.1993,37.1336,37.1899,56214.0
2022-09-09 15:00:00,39.62,39.74,39.6,39.73,69783.0,37.1993,37.3119,37.1805,37.3026,69783.0
2022-09-09 15:05:00,39.72,39.73,39.64,39.72,60205.0,37.2932,37.3026,37.2181,37.2932,60205.0
2022-09-09 15:10:00,39.72,39.8,39.71,39.8,73898.0,37.2932,37.3683,37.2838,37.3683,73898.0
2022-09-09 15:15:00,39.79,39.81,39.75,39.79,67923.0,37.3589,37.3777,37.3213,37.3589,67923.0
2022-09-09 15:20:00,39.79,39.82,39.76,39.78,75389.0,37.3589,37.3871,37.3307,37.3495,75389.0
2022-09-09 15:25:00,39.79,39.86,39.78,39.84,119368.0,37.3589,37.4246,37.3495,37.4058,119368.0
2022-09-09 15:30:00,39.84,39.87,39.75,39.78,124215.0,37.4058,37.434,37.3213,37.3495,124215.0
2022-09-09 15:35:00,39.77,39.8,39.69,39.7,125658.0,37.3401,37.3683,37.265,37.2744,125658.0
2022-09-09 15:40:00,39.7,39.8,39.67,39.76,145197.0,37.2744,37.3683,37.2462,37.3307,145197.0
2022-09-09 15:45:00,39.75,39.76,39.67,39.67,132395.0,37.3213,37.3307,37.2462,37.2462,132395.0
2022-09-09 15:50:00,39.66,39.73,39.64,39.69,177210.0,37.2368,37.3026,37.2181,37.265,177210.0
2022-09-09 15:55:00,39.69,39.72,39.64,39.67,514584.0,37.265,37.2932,37.2181,37.2462,514584.0
2022-09-12 09:30:00,40.03,40.33,40.03,40.09,275596.0,37.5842,37.8659,37.5842,37.6406,275596.0
2022-09-12 09:35:00,40.04,40.15,39.76,39.76,77136.0,37.5936,37.6969,37.3307,37.3307,77136.0
2022-09-12 09:40:00,39.76,39.77,39.59,39.69,109404.0,37.3307,37.3401,37.1711,37.265,109404.0
2022-09-12 09:45:00,39.69,39.8,39.67,39.76,101799.0,37.265,37.3683,37.2462,37.3307,101799.0
2022-09-12 09:50:00,39.76,39.99,39.75,39.98,76268.0,37.3307,37.5467,37.3213,37.5373,76268.0
2022-09-12 09:55:00,39.99,40.18,39.99,40.17,79696.0,37.5467,37.7251,37.5467,37.7157,79696.0
2022-09-12 10:00:00,40.17,40.33,40.11,40.33,79294.0,37.7157,37.8659,37.6593,37.8659,79294.0
2022-09-12 10:05:00,40.33,40.33,40.21,40.27,87265.0,37.8659,37.8659,37.7532,37.8096,87265.0
2022-09-12 10:10:00,40.27,40.38,40.22,40.27,74613.0,37.8096,37.9128,37.7626,37.8096,74613.0
2022-09-12 10:15:00,40.28,40.43,40.28,40.41,118129.0,37.819,37.9598,37.819,37.941,118129.0
2022-09-12 10:20:00,40.4,40.42,40.3,40.4,113077.0,37.9316,37.9504,37.8377,37.9316,113077.0
2022-09-12 10:25:00,40.39,40.48,40.35,40.42,58293.0,37.9222,38.0067,37.8847,37.9504,58293.0
2022-09-12 10:30:00,40.42,40.47,40.38,40.44,152589.0,37.9504,37.9973,37.9128,37.9692,152589.0
2022-09-12 10:35:00,40.44,40.45,40.24,40.26,89226.0,37.9692,37.9786,37.7814,37.8002,89226.0
2022-09-12 10:40:00,40.26,40.34,40.23,40.26,68154.0,37.8002,37.8753,37.772,37.8002,68154.0
2022-09-12 10:45:00,40.27,40.29,40.19,40.28,65774.0,37.8096,37.8283,37.7345,37.819,65774.0
2022-09-12 10:50:00,40.28,40.35,40.27,40.3,67665.0,37.819,37.8847,37.8096,37.8377,67665.0
2022-09-12 10:55:00,40.3,40.32,40.19,40.25,111934.0,37.8377,37.8565,37.7345,37.7908,111934.0
2022-09-12 11:00:00,40.25,40.28,40.12,40.15,56283.0,37.7908,37.819,37.6687,37.6969,56283.0
2022-09-12 11:05:00,40.14,40.21,40.14,40.18,61654.0,37.6875,37.7532,37.6875,37.7251,61654.0
2022-09-12 11:10:00,40.18,40.19,40.08,40.12,69388.0,37.7251,37.7345,37.6312,37.6687,69388.0
2022-09-12 11:15:00,40.12,40.13,39.98,40.1,45468.0,37.6687,37.6781,37.5373,37.65,45468.0
2022-09-12 11:20:00,40.1,40.15,40.06,40.13,40725.0,37.65,37.6969,37.6124,37.6781,40725.0
2022-09-12 11:25:00,40.13,40.21,40.08,40.2,64376.0,37.6781,37.7532,37.6312,37.7438,64376.0
2022-09-12 11:30:00,40.2,40.26,40.17,40.23,58964.0,37.7438,37.8002,37.7157,37.772,58964.0
2022-09-12 11:35:00,40.23,40.31,40.23,40.25,42012.0,37.772,37.8471,37.772,37.7908,42012.0
2022-09-12 11:40:00,40.24,40.24,40.12,40.17,72580.0,37.7814,37.7814,37.6687,37.7157,72580.0
2022-09-12 11:45:00,40.17,40.23,40.14,40.19,42046.0,37.7157,37.772,37.6875,37.7345,42046.0
2022-09-12 11:50:00,40.19,40.26,40.13,40.14,41497.0,37.7345,37.8002,37.6781,37.6875,41497.0
2022-09-12 11:55:00,40.13,40.23,40.09,40.18,55802.0,37.6781,37.772,37.6406,37.7251,55802.0
2022-09-12 12:00:00,40.18,40.24,40.16,40.16,42279.0,37.7251,37.7814,37.7063,37.7063,42279.0
2022-09-12 12:05:00,40.18,40.25,40.17,40.17,63702.0,37.7251,37.7908,37.7157,37.7157,63702.0
2022-09-12 12:10:00,40.18,40.32,40.17,40.27,53000.0,37.7251,37.8565,37.7157,37.8096,53000.0
2022-09-12 12:15:00,40.27,40.31,40.17,40.19,35053.0,37.8096,37.8471,37.7157,37.7345,35053.0
2022-09-12 12:20:00,40.18,40.21,40.16,40.17,51859.0,37.7251,37.7532,37.7063,37.7157,51859.0
2022-09-12 12:25:00,40.16,40.16,40.05,40.07,38357.0,37.7063,37.7063,37.603,37.6218,38357.0
2022-09-12 12:30:00,40.08,40.09,40.01,40.09,82394.0,37.6312,37.6406,37.5655,37.6406,82394.0
2022-09-12 12:35:00,40.09,40.14,40.03,40.14,49845.0,37.6406,37.6875,37.5842,37.6875,49845.0
2022-09-12 12:40:00,40.12,40.16,40.1,40.15,32185.0,37.6687,37.7063,37.65,37.6969,32185.0
2022-09-12 12:45:00,40.15,40.16,40.04,40.05,63693.0,37.6969,37.7063,37.5936,37.603,63693.0
2022-09-12 12:50:00,40.05,40.11,40.04,40.09,21268.0,37.603,37.6593,37.5936,37.6406,21268.0
2022-09-12 12:55:00,40.09,40.13,40.08,40.11,26894.0,37.6406,37.6781,37.6312,37.6593,26894.0
2022-09-12 13:00:00,40.1,40.13,40.05,40.12,41035.0,37.65,37.6781,37.603,37.6687,41035.0
2022-09-12 13:05:00,40.12,40.21,40.1,40.2,38510.0,37.6687,37.7532,37.65,37.7438,38510.0
2022-09-12 13:10:00,40.2,40.23,40.15,40.18,35529.0,37.7438,37.772,37.6969,37.7251,35529.0
2022-09-12 13:15:00,40.18,40.19,40.1,40.1,24144.0,37.7251,37.7345,37.65,37.65,24144.0
2022-09-12 13:20:00,40.1,40.11,40.06,40.07,24811.0,37.65,37.6593,37.6124,37.6218,24811.0
2022-09-12 13:25:00,40.07,40.14,40.06,40.13,30415.0,37.6218,37.6875,37.6124,37.6781,30415.0
2022-09-12 13:30:00,40.13,40.15,40.08,40.14,27621.0,37.6781,37.6969,37.6312,37.6875,27621.0
2022-09-12 13:35:00,40.14,40.14,40.04,40.06,32994.0,37.6875,37.6875,37.5936,37.6124,32994.0
2022-09-12 13:40:00,40.07,40.1,39.99,40.0,38711.0,37.6218,37.65,37.5467,37.5561,38711.0
2022-09-12 13:45:00,40.0,40.01,39.91,39.97,36847.0,37.5561,37.5655,37.4716,37.5279,36847.0
2022-09-12 13:50:00,39.95,40.0,39.95,39.97,31717.0,37.5091,37.5561,37.5091,37.5279,31717.0
2022-09-12 13:55:00,39.97,40.0,39.95,39.99,37891.0,37.5279,37.5561,37.5091,37.5467,37891.0
2022-09-12 14:00:00,39.98,40.02,39.96,40.0,47537.0,37.5373,37.5748,37.5185,37.5561,47537.0
2022-09-12 14:05:00,40.0,40.0,39.89,39.93,40054.0,37.5561,37.5561,37.4528,37.4903,40054.0
2022-09-12 14:10:00,39.92,40.01,39.92,40.0,40607.0,37.481,37.5655,37.481,37.5561,40607.0
2022-09-12 14:15:00,39.99,40.01,39.91,39.92,35073.0,37.5467,37.5655,37.4716,37.481,35073.0
2022-09-12 14:20:00,39.93,40.02,39.9,40.01,45487.0,37.4903,37.5748,37.4622,37.5655,45487.0
2022-09-12 14:25:00,40.01,40.08,39.92,39.97,48959.0,37.5655,37.6312,37.481,37.5279,48959.0
2022-09-12 14:30:00,39.96,39.96,39.9,39.96,36613.0,37.5185,37.5185,37.4622,37.5185,36613.0
2022-09-12 14:35:00,39.96,40.0,39.94,39.98,40181.0,37.5185,37.5561,37.4997,37.5373,40181.0
2022-09-12 14:40:00,39.97,39.98,39.9,39.94,50732.0,37.5279,37.5373,37.4622,37.4997,50732.0
2022-09-12 14:45:00,39.94,40.01,39.91,39.98,42316.0,37.4997,37.5655,37.4716,37.5373,42316.0
2022-09-12 14:50:00,39.98,40.03,39.96,40.02,30180.0,37.5373,37.5842,37.5185,37.5748,30180.0
2022-09-12 14:55:00,40.02,40.06,40.01,40.06,45779.0,37.5748,37.6124,37.5655,37.6124,45779.0
2022-09-12 15:00:00,40.06,40.11,40.06,40.11,60002.0,37.6124,37.6593,37.6124,37.6593,60002.0
2022-09-12 15:05:00,40.1,40.11,40.03,40.09,48494.0,37.65,37.6593,37.5842,37.6406,48494.0
2022-09-12 15:10:00,40.09,40.1,39.98,40.03,78147.0,37.6406,37.65,37.5373,37.5842,78147.0
2022-09-12 15:15:00,40.02,40.06,40.0,40.02,61773.0,37.5748,37.6124,37.5561,37.5748,61773.0
2022-09-12 15:20:00,40.02,40.1,40.01,40.05,130122.0,37.5748,37.65,37.5655,37.603,130122.0
2022-09-12 15:25:00,40.05,40.1,40.02,40.07,68109.0,37.603,37.65,37.5748,37.6218,68109.0
2022-09-12 15:30:00,40.06,40.11,40.04,40.08,67647.0,37.6124,37.6593,37.5936,37.6312,67647.0
2022-09-12 15:35:00,40.08,40.09,40.02,40.05,74949.0,37.6312,37.6406,37.5748,37.603,74949.0
2022-09-12 15:40:00,40.06,40.09,40.02,40.08,83012.0,37.6124,37.6406,37.5748,37.6312,83012.0
2022-09-12 15:45:00,40.08,40.15,40.04,40.09,158711.0,37.6312,37.6969,37.5936,37.6406,158711.0
2022-09-12 15:50:00,40.08,40.17,40.06,40.16,250090.0,37.6312,37.7157,37.6124,37.7063,250090.0
2022-09-12 15:55:00,40.16,40.21,40.13,40.16,407210.0,37.7063,37.7532,37.6781,37.7063,407210.0
2022-09-13 09:30:00,39.57,39.92,39.41,39.87,236112.0,37.1523,37.481,37.0021,37.434,236112.0
2022-09-13 09:35:00,39.88,39.89,39.71,39.74,124661.0,37.4434,37.4528,37.2838,37.3119,124661.0
2022-09-13 09:40:00,39.75,39.81,39.59,39.8,293116.0,37.3213,37.3777,37.1711,37.3683,293116.0
2022-09-13 09:45:00,39.8,39.83,39.65,39.69,149548.0,37.3683,37.3964,37.2274,37.265,149548.0
2022-09-13 09:50:00,39.69,40.02,39.67,39.95,88466.0,37.265,37.5748,37.2462,37.5091,88466.0
2022-09-13 09:55:00,39.95,40.07,39.89,39.92,117313.0,37.5091,37.6218,37.4528,37.481,117313.0
2022-09-13 10:00:00,39.91,39.92,39.65,39.65,85082.0,37.4716,37.481,37.2274,37.2274,85082.0
2022-09-13 10:05:00,39.68,39.77,39.63,39.7,141196.0,37.2556,37.3401,37.2087,37.2744,141196.0
2022-09-13 10:10:00,39.69,39.77,39.58,39.63,85369.0,37.265,37.3401,37.1617,37.2087,85369.0
2022-09-13 10:15:00,39.63,39.74,39.56,39.73,71989.0,37.2087,37.3119,37.1429,37.3026,71989.0
2022-09-13 10:20:00,39.73,39.76,39.56,39.58,50960.0,37.3026,37.3307,37.1429,37.1617,50960.0
2022-09-13 10:25:00,39.59,39.68,39.55,39.64,75989.0,37.1711,37.2556,37.1336,37.2181,75989.0
2022-09-13 10:30:00,39.62,39.62,39.5,39.5,57830.0,37.1993,37.1993,37.0866,37.0866,57830.0
2022-09-13 10:35:00,39.51,39.51,39.32,39.32,71083.0,37.096,37.096,36.9176,36.9176,71083.0
2022-09-13 10:40:00,39.31,39.34,39.24,39.29,60168.0,36.9082,36.9364,36.8425,36.8894,60168.0
2022-09-13 10:45:00,39.29,39.29,39.15,39.19,172188.0,36.8894,36.8894,36.758,36.7956,172188.0
2022-09-13 10:50:00,39.18,39.22,39.13,39.22,101858.0,36.7862,36.8237,36.7392,36.8237,101858.0
2022-09-13 10:55:00,39.2,39.34,39.19,39.29,59487.0,36.8049,36.9364,36.7956,36.8894,59487.0
2022-09-13 11:00:00,39.28,39.38,39.26,39.32,45694.0,36.8801,36.9739,36.8613,36.9176,45694.0
2022-09-13 11:05:00,39.31,39.34,39.22,39.23,53383.0,36.9082,36.9364,36.8237,36.8331,53383.0
2022-09-13 11:10:00,39.22,39.31,39.13,39.22,91930.0,36.8237,36.9082,36.7392,36.8237,91930.0
2022-09-13 11:15:00,39.23,39.35,39.2,39.27,64830.0,36.8331,36.9458,36.8049,36.8707,64830.0
2022-09-13 11:20:00,39.27,39.38,39.26,39.36,74508.0,36.8707,36.9739,36.8613,36.9552,74508.0
2022-09-13 11:25:00,39.35,39.36,39.29,39.32,90695.0,36.9458,36.9552,36.8894,36.9176,90695.0
2022-09-13 11:30:00,39.34,39.37,39.22,39.3,75685.0,36.9364,36.9646,36.8237,36.8988,75685.0
2022-09-13 11:35:00,39.3,39.3,39.09,39.09,77279.0,36.8988,36.8988,36.7017,36.7017,77279.0
2022-09-13 11:40:00,39.09,39.14,39.04,39.13,51612.0,36.7017,36.7486,36.6547,36.7392,51612.0
2022-09-13 11:45:00,39.12,39.21,39.07,39.15,50865.0,36.7298,36.8143,36.6829,36.758,50865.0
2022-09-13 11:50:00,39.15,39.19,39.15,39.18,32275.0,36.758,36.7956,36.758,36.7862,32275.0
2022-09-13 11:55:00,39.18,39.2,39.13,39.16,40862.0,36.7862,36.8049,36.7392,36.7674,40862.0
2022-09-13 12:00:00,39.16,39.29,39.13,39.13,73020.0,36.7674,36.8894,36.7392,36.7392,73020.0
2022-09-13 12:05:00,39.14,39.19,39.07,39.13,33113.0,36.7486,36.7956,36.6829,36.7392,33113.0
2022-09-13 12:10:00,39.13,39.22,39.13,39.21,33325.0,36.7392,36.8237,36.7392,36.8143,33325.0
2022-09-13 12:15:00,39.21,39.24,39.16,39.16,33555.0,36.8143,36.8425,36.7674,36.7674,33555.0
2022-09-13 12:20:00,39.16,39.18,39.01,39.04,51308.0,36.7674,36.7862,36.6265,36.6547,51308.0
2022-09-13 12:25:00,39.04,39.04,38.93,38.96,62974.0,36.6547,36.6547,36.5514,36.5796,62974.0
2022-09-13 12:30:00,38.95,38.96,38.85,38.91,49940.0,36.5702,36.5796,36.4763,36.5327,49940.0
2022-09-13 12:35:00,38.9,38.95,38.89,38.95,39121.0,36.5233,36.5702,36.5139,36.5702,39121.0
2022-09-13 12:40:00,38.94,38.99,38.91,38.97,40070.0,36.5608,36.6078,36.5327,36.589,40070.0
2022-09-13 12:45:00,38.96,39.0,38.91,38.91,70286.0,36.5796,36.6172,36.5327,36.5327,70286.0
2022-09-13 12:50:00,38.92,38.95,38.89,38.91,48946.0,36.542,36.5702,36.5139,36.5327,48946.0
2022-09-13 12:55:00,38.91,38.99,38.91,38.95,34467.0,36.5327,36.6078,36.5327,36.5702,34467.0
2022-09-13 13:00:00,38.94,39.05,38.91,38.94,56512.0,36.5608,36.6641,36.5327,36.5608,56512.0
2022-09-13 13:05:00,38.94,39.06,38.91,38.95,35490.0,36.5608,36.6735,36.5327,36.5702,35490.0
2022-09-13 13:10:00,38.93,38.95,38.87,38.9,49614.0,36.5514,36.5702,36.4951,36.5233,49614.0
2022-09-13 13:15:00,38.89,38.92,38.74,38.76,60355.0,36.5139,36.542,36.373,36.3918,60355.0
2022-09-13 13:20:00,38.76,38.78,38.67,38.73,58536.0,36.3918,36.4106,36.3073,36.3637,58536.0
2022-09-13 13:25:00,38.73,38.97,38.68,38.97,106446.0,36.3637,36.589,36.3167,36.589,106446.0
2022-09-13 13:30:00,38.97,39.07,38.93,39.04,313632.0,36.589,36.6829,36.5514,36.6547,313632.0
2022-09-13 13:35:00,39.04,39.06,38.92,39.0,149900.0,36.6547,36.6735,36.542,36.6172,149900.0
2022-09-13 13:40:00,39.0,39.12,39.0,39.03,136413.0,36.6172,36.7298,36.6172,36.6453,136413.0
2022-09-13 13:45:00,39.03,39.19,39.02,39.18,76320.0,36.6453,36.7956,36.6359,36.7862,76320.0
2022-09-13 13:50:00,39.19,39.21,39.13,39.13,58960.0,36.7956,36.8143,36.7392,36.7392,58960.0
2022-09-13 13:55:00,39.12,39.12,39.05,39.07,45866.0,36.7298,36.7298,36.6641,36.6829,45866.0
2022-09-13 14:00:00,39.08,39.09,38.97,38.98,39529.0,36.6923,36.7017,36.589,36.5984,39529.0
2022-09-13 14:05:00,38.99,39.02,38.91,38.92,48125.0,36.6078,36.6359,36.5327,36.542,48125.0
2022-09-13 14:10:00,38.92,38.94,38.86,38.88,67910.0,36.542,36.5608,36.4857,36.5045,67910.0
2022-09-13 14:15:00,38.88,38.9,38.8,38.84,86005.0,36.5045,36.5233,36.4294,36.4669,86005.0
2022-09-13 14:20:00,38.84,38.85,38.7,38.8,69461.0,36.4669,36.4763,36.3355,36.4294,69461.0
2022-09-13 14:25:00,38.8,38.8,38.69,38.75,53929.0,36.4294,36.4294,36.3261,36.3824,53929.0
2022-09-13 14:30:00,38.75,38.83,38.72,38.72,50945.0,36.3824,36.4575,36.3543,36.3543,50945.0
2022-09-13 14:35:00,38.72,38.76,38.63,38.69,138328.0,36.3543,36.3918,36.2698,36.3261,138328.0
2022-09-13 14:40:00,38.69,38.76,38.66,38.68,64506.0,36.3261,36.3918,36.2979,36.3167,64506.0
2022-09-13 14:45:00,38.68,38.69,38.56,38.56,54539.0,36.3167,36.3261,36.204,36.204,54539.0
2022-09-13 14:50:00,38.56,38.61,38.54,38.56,63506.0,36.204,36.251,36.1853,36.204,63506.0
2022-09-13 14:55:00,38.56,38.63,38.53,38.58,56818.0,36.204,36.2698,36.1759,36.2228,56818.0
2022-09-13 15:00:00,38.58,38.65,38.57,38.59,51658.0,36.2228,36.2885,36.2134,36.2322,51658.0
2022-09-13 15:05:00,38.59,38.6,38.53,38.56,111573.0,36.2322,36.2416,36.1759,36.204,111573.0
2022-09-13 15:10:00,38.56,38.59,38.51,38.59,65980.0,36.204,36.2322,36.1571,36.2322,65980.0
2022-09-13 15:15:00,38.58,38.62,38.53,38.57,81833.0,36.2228,36.2604,36.1759,36.2134,81833.0
2022-09-13 15:20:00,38.57,38.59,38.53,38.57,113957.0,36.2134,36.2322,36.1759,36.2134,113957.0
2022-09-13 15:25:00,38.57,38.61,38.51,38.55,77439.0,36.2134,36.251,36.1571,36.1947,77439.0
2022-09-13 15:30:00,38.55,38.56,38.39,38.41,116773.0,36.1947,36.204,36.0444,36.0632,116773.0
2022-09-13 15:35:00,38.41,38.49,38.35,38.45,126433.0,36.0632,36.1383,36.0069,36.1008,126433.0
2022-09-13 15:40:00,38.45,38.45,38.39,38.43,178137.0,36.1008,36.1008,36.0444,36.082,178137.0
2022-09-13 15:45:00,38.42,38.43,38.23,38.29,253425.0,36.0726,36.082,35.8942,35.9505,253425.0
2022-09-13 15:50:00,38.28,38.36,38.26,38.36,407807.0,35.9412,36.0163,35.9224,36.0163,407807.0
2022-09-13 15:55:00,38.36,38.51,38.32,38.45,612074.0,36.0163,36.1571,35.9787,36.1008,612074.0
2022-09-14 09:30:00,38.98,39.3,38.98,39.19,222328.0,36.5984,36.8988,36.5984,36.7956,222328.0
2022-09-14 09:35:00,39.19,39.45,39.14,39.4,123865.0,36.7956,37.0397,36.7486,36.9927,123865.0
2022-09-14 09:40:00,39.39,39.88,39.38,39.88,185817.0,36.9833,37.4434,36.9739,37.4434,185817.0
2022-09-14 09:45:00,39.88,40.24,39.87,40.19,179736.0,37.4434,37.7814,37.434,37.7345,179736.0
2022-09-14 09:50:00,40.2,40.33,40.07,40.27,160527.0,37.7438,37.8659,37.6218,37.8096,160527.0
2022-09-14 09:55:00,40.27,40.31,40.2,40.24,80155.0,37.8096,37.8471,37.7438,37.7814,80155.0
2022-09-14 10:00:00,40.25,40.31,40.18,40.23,90128.0,37.7908,37.8471,37.7251,37.772,90128.0
2022-09-14 10:05:00,40.23,40.45,40.14,40.4,194727.0,37.772,37.9786,37.6875,37.9316,194727.0
2022-09-14 10:10:00,40.4,40.45,40.15,40.21,147295.0,37.9316,37.9786,37.6969,37.7532,147295.0
2022-09-14 10:15:00,40.23,40.26,39.91,39.95,121115.0,37.772,37.8002,37.4716,37.5091,121115.0
2022-09-14 10:20:00,39.94,39.96,39.85,39.88,81798.0,37.4997,37.5185,37.4152,37.4434,81798.0
2022-09-14 10:25:00,39.88,39.88,39.65,39.66,79253.0,37.4434,37.4434,37.2274,37.2368,79253.0
2022-09-14 10:30:00,39.66,39.75,39.5,39.68,77473.0,37.2368,37.3213,37.0866,37.2556,77473.0
2022-09-14 10:35:00,39.69,39.96,39.69,39.9,131734.0,37.265,37.5185,37.265,37.4622,131734.0
2022-09-14 10:40:00,39.9,40.1,39.81,40.08,116288.0,37.4622,37.65,37.3777,37.6312,116288.0
2022-09-14 10:45:00,40.08,40.25,40.06,40.2,112987.0,37.6312,37.7908,37.6124,37.7438,112987.0
2022-09-14 10:50:00,40.19,40.34,40.18,40.32,84685.0,37.7345,37.8753,37.7251,37.8565,84685.0
2022-09-14 10:55:00,40.32,40.32,40.18,40.23,65903.0,37.8565,37.8565,37.7251,37.772,65903.0
2022-09-14 11:00:00,40.23,40.27,40.1,40.16,45665.0,37.772,37.8096,37.65,37.7063,45665.0
2022-09-14 11:05:00,40.16,40.24,40.05,40.24,49864.0,37.7063,37.7814,37.603,37.7814,49864.0
2022-09-14 11:10:00,40.25,40.33,40.2,40.27,63474.0,37.7908,37.8659,37.7438,37.8096,63474.0
2022-09-14 11:15:00,40.29,40.34,40.08,40.12,59008.0,37.8283,37.8753,37.6312,37.6687,59008.0
2022-09-14 11:20:00,40.13,40.2,40.08,40.12,66833.0,37.6781,37.7438,37.6312,37.6687,66833.0
2022-09-14 11:25:00,40.12,40.12,39.95,39.99,43944.0,37.6687,37.6687,37.5091,37.5467,43944.0
2022-09-14 11:30:00,39.98,40.0,39.91,39.94,60372.0,37.5373,37.5561,37.4716,37.4997,60372.0
2022-09-14 11:35:00,39.95,40.14,39.94,40.12,55126.0,37.5091,37.6875,37.4997,37.6687,55126.0
2022-09-14 11:40:00,40.13,40.18,40.07,40.13,51195.0,37.6781,37.7251,37.6218,37.6781,51195.0
2022-09-14 11:45:00,40.14,40.2,40.09,40.11,48192.0,37.6875,37.7438,37.6406,37.6593,48192.0
2022-09-14 11:50:00,40.11,40.19,40.07,40.13,35617.0,37.6593,37.7345,37.6218,37.6781,35617.0
2022-09-14 11:55:00,40.14,40.2,40.12,40.19,90747.0,37.6875,37.7438,37.6687,37.7345,90747.0
2022-09-14 12:00:00,40.2,40.25,40.1,40.16,92582.0,37.7438,37.7908,37.65,37.7063,92582.0
2022-09-14 12:05:00,40.15,40.17,40.08,40.11,28006.0,37.6969,37.7157,37.6312,37.6593,28006.0
2022-09-14 12:10:00,40.11,40.16,40.06,40.15,48320.0,37.6593,37.7063,37.6124,37.6969,48320.0
2022-09-14 12:15:00,40.15,40.19,40.11,40.16,56612.0,37.6969,37.7345,37.6593,37.7063,56612.0
2022-09-14 12:20:00,40.16,40.17,40.1,40.13,33228.0,37.7063,37.7157,37.65,37.6781,33228.0
2022-09-14 12:25:00,40.13,40.14,40.02,40.05,31989.0,37.6781,37.6875,37.5748,37.603,31989.0
2022-09-14 12:30:00,40.05,40.12,40.01,40.02,35615.0,37.603,37.6687,37.5655,37.5748,35615.0
2022-09-14 12:35:00,40.01,40.16,39.96,40.14,57071.0,37.5655,37.7063,37.5185,37.6875,57071.0
2022-09-14 12:40:00,40.14,40.19,40.1,40.16,36327.0,37.6875,37.7345,37.65,37.7063,36327.0
2022-09-14 12:45:00,40.17,40.19,40.14,40.18,93003.0,37.7157,37.7345,37.6875,37.7251,93003.0
2022-09-14 12:50:00,40.17,40.27,40.16,40.21,31979.0,37.7157,37.8096,37.7063,37.7532,31979.0
2022-09-14 12:55:00,40.2,40.21,40.14,40.2,34377.0,37.7438,37.7532,37.6875,37.7438,34377.0
2022-09-14 13:00:00,40.21,40.23,40.13,40.16,72708.0,37.7532,37.772,37.6781,37.7063,72708.0
2022-09-14 13:05:00,40.15,40.23,40.15,40.17,45986.0,37.6969,37.772,37.6969,37.7157,45986.0
2022-09-14 13:10:00,40.17,40.29,40.16,40.27,45697.0,37.7157,37.8283,37.7063,37.8096,45697.0
2022-09-14 13:15:00,40.27,40.29,40.24,40.26,39610.0,37.8096,37.8283,37.7814,37.8002,39610.0
2022-09-14 13:20:00,40.27,40.3,40.17,40.17,33066.0,37.8096,37.8377,37.7157,37.7157,33066.0
2022-09-14 13:25:00,40.19,40.19,40.13,40.18,36057.0,37.7345,37.7345,37.6781,37.7251,36057.0
2022-09-14 13:30:00,40.18,40.21,40.14,40.18,36714.0,37.7251,37.7532,37.6875,37.7251,36714.0
2022-09-14 13:35:00,40.18,40.21,40.14,40.16,45371.0,37.7251,37.7532,37.6875,37.7063,45371.0
2022-09-14 13:40:00,40.16,40.21,40.1,40.2,26242.0,37.7063,37.7532,37.65,37.7438,26242.0
2022-09-14 13:45:00,40.21,40.21,39.97,40.02,65227.0,37.7532,37.7532,37.5279,37.5748,65227.0
2022-09-14 13:50:00,40.02,40.19,40.01,40.19,74155.0,37.5748,37.7345,37.5655,37.7345,74155.0
2022-09-14 13:55:00,40.18,40.19,40.01,40.01,63035.0,37.7251,37.7345,37.5655,37.5655,63035.0
2022-09-14 14:00:00,40.0,40.04,39.88,39.94,67542.0,37.5561,37.5936,37.4434,37.4997,67542.0
2022-09-14 14:05:00,39.93,40.0,39.9,39.99,66433.0,37.4903,37.5561,37.4622,37.5467,66433.0
2022-09-14 14:10:00,39.99,40.0,39.87,39.95,57100.0,37.5467,37.5561,37.434,37.5091,57100.0
2022-09-14 14:15:00,39.94,40.01,39.92,40.0,66806.0,37.4997,37.5655,37.481,37.5561,66806.0
2022-09-14 14:20:00,39.99,40.0,39.86,39.94,71450.0,37.5467,37.5561,37.4246,37.4997,71450.0
2022-09-14 14:25:00,39.93,39.97,39.9,39.92,81060.0,37.4903,37.5279,37.4622,37.481,81060.0
2022-09-14 14:30:00,39.91,40.03,39.91,40.02,60370.0,37.4716,37.5842,37.4716,37.5748,60370.0
2022-09-14 14:35:00,40.02,40.09,39.99,40.07,63691.0,37.5748,37.6406,37.5467,37.6218,63691.0
2022-09-14 14:40:00,40.06,40.1,40.04,40.05,67365.0,37.6124,37.65,37.5936,37.603,67365.0
2022-09-14 14:45:00,40.05,40.12,40.01,40.09,89826.0,37.603,37.6687,37.5655,37.6406,89826.0
2022-09-14 14:50:00,40.09,40.15,40.06,40.07,56090.0,37.6406,37.6969,37.6124,37.6218,56090.0
2022-09-14 14:55:00,40.08,40.11,40.03,40.07,56530.0,37.6312,37.6593,37.5842,37.6218,56530.0
2022-09-14 15:00:00,40.05,40.12,40.04,40.07,82992.0,37.603,37.6687,37.5936,37.6218,82992.0
2022-09-14 15:05:00,40.07,40.19,40.06,40.18,67879.0,37.6218,37.7345,37.6124,37.7251,67879.0
2022-09-14 15:10:00,40.18,40.2,40.05,40.05,70266.0,37.7251,37.7438,37.603,37.603,70266.0
2022-09-14 15:15:00,40.05,40.06,39.95,39.98,84398.0,37.603,37.6124,37.5091,37.5373,84398.0
2022-09-14 15:20:00,39.98,40.08,39.95,39.98,112145.0,37.5373,37.6312,37.5091,37.5373,112145.0
2022-09-14 15:25:00,39.97,40.0,39.89,39.93,102129.0,37.5279,37.5561,37.4528,37.4903,102129.0
2022-09-14 15:30:00,39.92,39.92,39.81,39.91,123621.0,37.481,37.481,37.3777,37.4716,123621.0
2022-09-14 15:35:00,39.91,40.08,39.9,40.07,91823.0,37.4716,37.6312,37.4622,37.6218,91823.0
2022-09-14 15:40:00,40.06,40.13,40.03,40.07,170024.0,37.6124,37.6781,37.5842,37.6218,170024.0
2022-09-14 15:45:00,40.07,40.24,40.06,40.2,236802.0,37.6218,37.7814,37.6124,37.7438,236802.0
2022-09-14 15:50:00,40.19,40.31,40.19,40.25,357344.0,37.7345,37.8471,37.7345,37.7908,357344.0
2022-09-14 15:55:00,40.25,40.28,40.21,40.25,744236.0,37.7908,37.819,37.7532,37.7908,744236.0
2022-09-15 09:30:00,39.36,39.58,39.15,39.54,460460.0,36.9552,37.1617,36.758,37.1242,460460.0
2022-09-15 09:35:00,39.55,39.6,39.31,39.48,221358.0,37.1336,37.1805,36.9082,37.0678,221358.0
2022-09-15 09:40:00,39.47,39.73,39.43,39.67,145428.0,37.0584,37.3026,37.0209,37.2462,145428.0
2022-09-15 09:45:00,39.65,39.78,39.44,39.77,205133.0,37.2274,37.3495,37.0303,37.3401,205133.0
2022-09-15 09:50:00,39.77,39.8,39.58,39.68,72343.0,37.3401,37.3683,37.1617,37.2556,72343.0
2022-09-15 09:55:00,39.66,39.81,39.66,39.75,54034.0,37.2368,37.3777,37.2368,37.3213,54034.0
2022-09-15 10:00:00,39.77,39.85,39.63,39.68,146002.0,37.3401,37.4152,37.2087,37.2556,146002.0
2022-09-15 10:05:00,39.68,39.87,39.66,39.84,117570.0,37.2556,37.434,37.2368,37.4058,117570.0
2022-09-15 10:10:00,39.84,39.96,39.8,39.82,83533.0,37.4058,37.5185,37.3683,37.3871,83533.0
2022-09-15 10:15:00,39.83,40.03,39.81,39.94,51565.0,37.3964,37.5842,37.3777,37.4997,51565.0
2022-09-15 10:20:00,39.93,39.94,39.79,39.86,192095.0,37.4903,37.4997,37.3589,37.4246,192095.0
2022-09-15 10:25:00,39.86,39.91,39.79,39.8,62051.0,37.4246,37.4716,37.3589,37.3683,62051.0
2022-09-15 10:30:00,39.8,39.81,39.54,39.59,155099.0,37.3683,37.3777,37.1242,37.1711,155099.0
2022-09-15 10:35:00,39.6,39.78,39.57,39.77,110828.0,37.1805,37.3495,37.1523,37.3401,110828.0
2022-09-15 10:40:00,39.79,39.86,39.76,39.83,73307.0,37.3589,37.4246,37.3307,37.3964,73307.0
2022-09-15 10:45:00,39.84,39.9,39.72,39.76,296116.0,37.4058,37.4622,37.2932,37.3307,296116.0
2022-09-15 10:50:00,39.75,39.75,39.53,39.58,98532.0,37.3213,37.3213,37.1148,37.1617,98532.0
2022-09-15 10:55:00,39.6,39.62,39.4,39.43,72890.0,37.1805,37.1993,36.9927,37.0209,72890.0
2022-09-15 11:00:00,39.43,39.61,39.37,39.6,69763.0,37.0209,37.1899,36.9646,37.1805,69763.0
2022-09-15 11:05:00,39.6,39.74,39.58,39.71,77371.0,37.1805,37.3119,37.1617,37.2838,77371.0
2022-09-15 11:10:00,39.73,39.73,39.57,39.6,48839.0,37.3026,37.3026,37.1523,37.1805,48839.0
2022-09-15 11:15:00,39.59,39.79,39.58,39.74,80013.0,37.1711,37.3589,37.1617,37.3119,80013.0
2022-09-15 11:20:00,39.74,39.96,39.73,39.95,60680.0,37.3119,37.5185,37.3026,37.5091,60680.0
2022-09-15 11:25:00,39.95,40.0,39.93,39.96,57538.0,37.5091,37.5561,37.4903,37.5185,57538.0
2022-09-15 11:30:00,39.96,40.0,39.87,39.96,88487.0,37.5185,37.5561,37.434,37.5185,88487.0
2022-09-15 11:35:00,39.96,40.01,39.92,39.92,48661.0,37.5185,37.5655,37.481,37.481,48661.0
2022-09-15 11:40:00,39.92,40.04,39.89,40.01,81088.0,37.481,37.5936,37.4528,37.5655,81088.0
2022-09-15 11:45:00,40.01,40.04,39.91,39.92,51874.0,37.5655,37.5936,37.4716,37.481,51874.0
2022-09-15 11:50:00,39.92,39.92,39.81,39.88,46653.0,37.481,37.481,37.3777,37.4434,46653.0
2022-09-15 11:55:00,39.87,39.9,39.76,39.77,52785.0,37.434,37.4622,37.3307,37.3401,52785.0
2022-09-15 12:00:00,39.76,39.77,39.67,39.77,80721.0,37.3307,37.3401,37.2462,37.3401,80721.0
2022-09-15 12:05:00,39.76,39.77,39.59,39.59,78397.0,37.3307,37.3401,37.1711,37.1711,78397.0
2022-09-15 12:10:00,39.59,39.64,39.56,39.59,41279.0,37.1711,37.2181,37.1429,37.1711,41279.0
2022-09-15 12:15:00,39.59,39.72,39.55,39.7,106195.0,37.1711,37.2932,37.1336,37.2744,106195.0
2022-09-15 12:20:00,39.7,39.75,39.68,39.73,38149.0,37.2744,37.3213,37.2556,37.3026,38149.0
2022-09-15 12:25:00,39.73,39.75,39.58,39.59,43220.0,37.3026,37.3213,37.1617,37.1711,43220.0
2022-09-15 12:30:00,39.59,39.69,39.57,39.68,46070.0,37.1711,37.265,37.1523,37.2556,46070.0
2022-09-15 12:35:00,39.68,39.77,39.68,39.77,60184.0,37.2556,37.3401,37.2556,37.3401,60184.0
2022-09-15 12:40:00,39.77,39.86,39.77,39.78,60060.0,37.3401,37.4246,37.3401,37.3495,60060.0
2022-09-15 12:45:00,39.78,39.79,39.69,39.77,68041.0,37.3495,37.3589,37.265,37.3401,68041.0
2022-09-15 12:50:00,39.77,39.8,39.66,39.66,42667.0,37.3401,37.3683,37.2368,37.2368,42667.0
2022-09-15 12:55:00,39.66,39.82,39.64,39.8,41629.0,37.2368,37.3871,37.2181,37.3683,41629.0
2022-09-15 13:00:00,39.81,39.95,39.8,39.85,77591.0,37.3777,37.5091,37.3683,37.4152,77591.0
2022-09-15 13:05:00,39.83,39.88,39.8,39.87,34662.0,37.3964,37.4434,37.3683,37.434,34662.0
2022-09-15 13:10:00,39.87,39.88,39.73,39.76,54019.0,37.434,37.4434,37.3026,37.3307,54019.0
2022-09-15 13:15:00,39.77,39.89,39.73,39.85,53291.0,37.3401,37.4528,37.3026,37.4152,53291.0
2022-09-15 13:20:00,39.86,39.89,39.78,39.87,82416.0,37.4246,37.4528,37.3495,37.434,82416.0
2022-09-15 13:25:00,39.87,39.93,39.8,39.86,79438.0,37.434,37.4903,37.3683,37.4246,79438.0
2022-09-15 13:30:00,39.86,39.86,39.73,39.77,50691.0,37.4246,37.4246,37.3026,37.3401,50691.0
2022-09-15 13:35:00,39.76,39.78,39.69,39.76,47814.0,37.3307,37.3495,37.265,37.3307,47814.0
2022-09-15 13:40:00,39.76,39.83,39.72,39.82,39855.0,37.3307,37.3964,37.2932,37.3871,39855.0
2022-09-15 13:45:00,39.82,39.84,39.73,39.74,55643.0,37.3871,37.4058,37.3026,37.3119,55643.0
2022-09-15 13:50:00,39.75,39.76,39.7,39.71,39452.0,37.3213,37.3307,37.2744,37.2838,39452.0
2022-09-15 13:55:00,39.71,39.79,39.68,39.77,34106.0,37.2838,37.3589,37.2556,37.3401,34106.0
2022-09-15 14:00:00,39.77,39.77,39.64,39.69,55173.0,37.3401,37.3401,37.2181,37.265,55173.0
2022-09-15 14:05:00,39.68,39.73,39.66,39.71,60183.0,37.2556,37.3026,37.2368,37.2838,60183.0
2022-09-15 14:10:00,39.71,39.86,39.71,39.81,61985.0,37.2838,37.4246,37.2838,37.3777,61985.0
2022-09-15 14:15:00,39.82,39.94,39.8,39.91,61364.0,37.3871,37.4997,37.3683,37.4716,61364.0
2022-09-15 14:20:00,39.91,39.93,39.81,39.86,57339.0,37.4716,37.4903,37.3777,37.4246,57339.0
2022-09-15 14:25:00,39.86,39.89,39.81,39.85,51368.0,37.4246,37.4528,37.3777,37.4152,51368.0
2022-09-15 14:30:00,39.86,39.9,39.86,39.88,63088.0,37.4246,37.4622,37.4246,37.4434,63088.0
2022-09-15 14:35:00,39.88,39.89,39.81,39.86,91542.0,37.4434,37.4528,37.3777,37.4246,91542.0
2022-09-15 14:40:00,39.87,39.88,39.79,39.85,66657.0,37.434,37.4434,37.3589,37.4152,66657.0
2022-09-15 14:45:00,39.85,39.86,39.8,39.8,77839.0,37.4152,37.4246,37.3683,37.3683,77839.0
2022-09-15 14:50:00,39.8,39.83,39.72,39.8,118919.0,37.3683,37.3964,37.2932,37.3683,118919.0
2022-09-15 14:55:00,39.8,39.8,39.69,39.72,95429.0,37.3683,37.3683,37.265,37.2932,95429.0
2022-09-15 15:00:00,39.72,39.76,39.66,39.72,105545.0,37.2932,37.3307,37.2368,37.2932,105545.0
2022-09-15 15:05:00,39.73,39.75,39.68,39.69,121882.0,37.3026,37.3213,37.2556,37.265,121882.0
2022-09-15 15:10:00,39.69,39.72,39.63,39.71,98604.0,37.265,37.2932,37.2087,37.2838,98604.0
2022-09-15 15:15:00,39.71,39.75,39.65,39.69,88287.0,37.2838,37.3213,37.2274,37.265,88287.0
2022-09-15 15:20:00,39.69,39.71,39.6,39.71,136617.0,37.265,37.2838,37.1805,37.2838,136617.0
2022-09-15 15:25:00,39.71,39.72,39.52,39.59,135825.0,37.2838,37.2932,37.1054,37.1711,135825.0
2022-09-15 15:30:00,39.59,39.66,39.55,39.6,97877.0,37.1711,37.2368,37.1336,37.1805,97877.0
2022-09-15 15:35:00,39.61,39.72,39.6,39.71,94218.0,37.1899,37.2932,37.1805,37.2838,94218.0
2022-09-15 15:40:00,39.71,39.72,39.6,39.63,166330.0,37.2838,37.2932,37.1805,37.2087,166330.0
2022-09-15 15:45:00,39.62,39.68,39.6,39.62,251093.0,37.1993,37.2556,37.1805,37.1993,251093.0
2022-09-15 15:50:00,39.61,39.74,39.6,39.72,346620.0,37.1899,37.3119,37.1805,37.2932,346620.0
2022-09-15 15:55:00,39.72,39.76,39.62,39.63,461959.0,37.2932,37.3307,37.1993,37.2087,461959.0
2022-09-16 09:30:00,39.3,39.38,38.67,38.73,1450327.0,36.8988,36.9739,36.3073,36.3637,1450327.0
2022-09-16 09:35:00,38.72,38.73,38.49,38.63,65716.0,36.3543,36.3637,36.1383,36.2698,65716.0
2022-09-16 09:40:00,38.61,38.68,38.23,38.23,81648.0,36.251,36.3167,35.8942,35.8942,81648.0
2022-09-16 09:45:00,38.25,38.52,38.23,38.34,149494.0,35.913,36.1665,35.8942,35.9975,149494.0
2022-09-16 09:50:00,38.34,38.43,38.23,38.23,182217.0,35.9975,36.082,35.8942,35.8942,182217.0
2022-09-16 09:55:00,38.24,38.29,38.17,38.18,130285.0,35.9036,35.9505,35.8379,35.8473,130285.0
2022-09-16 10:00:00,38.18,38.3,38.11,38.14,87958.0,35.8473,35.9599,35.7815,35.8097,87958.0
2022-09-16 10:05:00,38.12,38.47,38.12,38.37,76101.0,35.7909,36.1195,35.7909,36.0257,76101.0
2022-09-16 10:10:00,38.38,38.63,38.28,38.63,99435.0,36.035,36.2698,35.9412,36.2698,99435.0
2022-09-16 10:15:00,38.63,38.63,38.49,38.52,200815.0,36.2698,36.2698,36.1383,36.1665,200815.0
2022-09-16 10:20:00,38.53,38.58,38.29,38.51,132647.0,36.1759,36.2228,35.9505,36.1571,132647.0
2022-09-16 10:25:00,38.51,38.62,38.46,38.49,56780.0,36.1571,36.2604,36.1102,36.1383,56780.0
2022-09-16 10:30:00,38.5,38.6,38.41,38.44,50318.0,36.1477,36.2416,36.0632,36.0914,50318.0
2022-09-16 10:35:00,38.44,38.61,38.43,38.52,59711.0,36.0914,36.251,36.082,36.1665,59711.0
2022-09-16 10:40:00,38.52,38.6,38.4,38.43,100397.0,36.1665,36.2416,36.0538,36.082,100397.0
2022-09-16 10:45:00,38.42,38.51,38.34,38.38,46950.0,36.0726,36.1571,35.9975,36.035,46950.0
2022-09-16 10:50:00,38.4,38.51,38.32,38.44,103784.0,36.0538,36.1571,35.9787,36.0914,103784.0
2022-09-16 10:55:00,38.44,38.47,38.35,38.41,56641.0,36.0914,36.1195,36.0069,36.0632,56641.0
2022-09-16 11:00:00,38.41,38.53,38.4,38.49,106905.0,36.0632,36.1759,36.0538,36.1383,106905.0
2022-09-16 11:05:00,38.5,38.54,38.4,38.42,78741.0,36.1477,36.1853,36.0538,36.0726,78741.0
2022-09-16 11:10:00,38.43,38.43,38.23,38.33,71714.0,36.082,36.082,35.8942,35.9881,71714.0
2022-09-16 11:15:00,38.34,38.46,38.31,38.39,72496.0,35.9975,36.1102,35.9693,36.0444,72496.0
2022-09-16 11:20:00,38.39,38.42,38.3,38.36,87468.0,36.0444,36.0726,35.9599,36.0163,87468.0
2022-09-16 11:25:00,38.36,38.49,38.35,38.43,53721.0,36.0163,36.1383,36.0069,36.082,53721.0
2022-09-16 11:30:00,38.43,38.47,38.32,38.41,60091.0,36.082,36.1195,35.9787,36.0632,60091.0
2022-09-16 11:35:00,38.42,38.43,38.25,38.28,94031.0,36.0726,36.082,35.913,35.9412,94031.0
2022-09-16 11:40:00,38.26,38.3,38.14,38.18,95459.0,35.9224,35.9599,35.8097,35.8473,95459.0
2022-09-16 11:45:00,38.18,38.2,38.11,38.14,83486.0,35.8473,35.866,35.7815,35.8097,83486.0
2022-09-16 11:50:00,38.13,38.22,38.1,38.15,78767.0,35.8003,35.8848,35.7721,35.8191,78767.0
2022-09-16 11:55:00,38.15,38.16,38.03,38.15,122070.0,35.8191,35.8285,35.7064,35.8191,122070.0
2022-09-16 12:00:00,38.15,38.15,38.03,38.07,63475.0,35.8191,35.8191,35.7064,35.744,63475.0
2022-09-16 12:05:00,38.07,38.12,37.99,38.04,108094.0,35.744,35.7909,35.6689,35.7158,108094.0
2022-09-16 12:10:00,38.04,38.08,37.94,37.95,66359.0,35.7158,35.7534,35.6219,35.6313,66359.0
2022-09-16 12:15:00,37.95,37.97,37.81,37.9,114741.0,35.6313,35.6501,35.4999,35.5844,114741.0
2022-09-16 12:20:00,37.9,37.92,37.76,37.82,108689.0,35.5844,35.6031,35.4529,35.5093,108689.0
2022-09-16 12:25:00,37.81,37.84,37.76,37.8,100900.0,35.4999,35.528,35.4529,35.4905,100900.0
2022-09-16 12:30:00,37.81,37.81,37.64,37.73,82584.0,35.4999,35.4999,35.3403,35.4248,82584.0
2022-09-16 12:35:00,37.73,37.84,37.72,37.78,67259.0,35.4248,35.528,35.4154,35.4717,67259.0
2022-09-16 12:40:00,37.78,37.83,37.75,37.81,76700.0,35.4717,35.5186,35.4435,35.4999,76700.0
2022-09-16 12:45:00,37.8,37.92,37.76,37.91,69752.0,35.4905,35.6031,35.4529,35.5938,69752.0
2022-09-16 12:50:00,37.91,37.92,37.8,37.82,58003.0,35.5938,35.6031,35.4905,35.5093,58003.0
2022-09-16 12:55:00,37.82,37.83,37.72,37.76,75595.0,35.5093,35.5186,35.4154,35.4529,75595.0
2022-09-16 13:00:00,37.76,37.89,37.7,37.84,111773.0,35.4529,35.575,35.3966,35.528,111773.0
2022-09-16 13:05:00,37.84,37.92,37.83,37.88,90968.0,35.528,35.6031,35.5186,35.5656,90968.0
2022-09-16 13:10:00,37.89,37.93,37.86,37.88,70638.0,35.575,35.6125,35.5468,35.5656,70638.0
2022-09-16 13:15:00,37.87,37.95,37.84,37.94,65653.0,35.5562,35.6313,35.528,35.6219,65653.0
2022-09-16 13:20:00,37.95,37.97,37.87,37.93,74064.0,35.6313,35.6501,35.5562,35.6125,74064.0
2022-09-16 13:25:00,37.93,37.96,37.81,37.83,61072.0,35.6125,35.6407,35.4999,35.5186,61072.0
2022-09-16 13:30:00,37.82,37.96,37.81,37.93,48312.0,35.5093,35.6407,35.4999,35.6125,48312.0
2022-09-16 13:35:00,37.93,38.03,37.91,37.97,61179.0,35.6125,35.7064,35.5938,35.6501,61179.0
2022-09-16 13:40:00,37.97,38.01,37.93,37.95,66641.0,35.6501,35.6876,35.6125,35.6313,66641.0
2022-09-16 13:45:00,37.95,37.95,37.89,37.91,53872.0,35.6313,35.6313,35.575,35.5938,53872.0
2022-09-16 13:50:00,37.91,37.92,37.85,37.9,50494.0,35.5938,35.6031,35.5374,35.5844,50494.0
2022-09-16 13:55:00,37.91,37.97,37.9,37.97,62423.0,35.5938,35.6501,35.5844,35.6501,62423.0
2022-09-16 14:00:00,37.97,38.12,37.97,38.1,93267.0,35.6501,35.7909,35.6501,35.7721,93267.0
2022-09-16 14:05:00,38.1,38.15,38.08,38.12,69537.0,35.7721,35.8191,35.7534,35.7909,69537.0
2022-09-16 14:10:00,38.13,38.18,38.11,38.18,114103.0,35.8003,35.8473,35.7815,35.8473,114103.0
2022-09-16 14:15:00,38.18,38.27,38.17,38.23,76912.0,35.8473,35.9318,35.8379,35.8942,76912.0
2022-09-16 14:20:00,38.23,38.28,38.17,38.28,72957.0,35.8942,35.9412,35.8379,35.9412,72957.0
2022-09-16 14:25:00,38.27,38.4,38.26,38.34,104456.0,35.9318,36.0538,35.9224,35.9975,104456.0
2022-09-16 14:30:00,38.34,38.39,38.26,38.39,64846.0,35.9975,36.0444,35.9224,36.0444,64846.0
2022-09-16 14:35:00,38.4,38.42,38.32,38.37,47666.0,36.0538,36.0726,35.9787,36.0257,47666.0
2022-09-16 14:40:00,38.38,38.39,38.3,38.34,57958.0,36.035,36.0444,35.9599,35.9975,57958.0
2022-09-16 14:45:00,38.34,38.47,38.32,38.45,54152.0,35.9975,36.1195,35.9787,36.1008,54152.0
2022-09-16 14:50:00,38.45,38.48,38.39,38.44,54316.0,36.1008,36.1289,36.0444,36.0914,54316.0
2022-09-16 14:55:00,38.44,38.46,38.34,38.41,50797.0,36.0914,36.1102,35.9975,36.0632,50797.0
2022-09-16 15:00:00,38.41,38.5,38.4,38.5,68119.0,36.0632,36.1477,36.0538,36.1477,68119.0
2022-09-16 15:05:00,38.49,38.55,38.42,38.48,143863.0,36.1383,36.1947,36.0726,36.1289,143863.0
2022-09-16 15:10:00,38.48,38.49,38.4,38.41,75435.0,36.1289,36.1383,36.0538,36.0632,75435.0
2022-09-16 15:15:00,38.41,38.46,38.34,38.38,88477.0,36.0632,36.1102,35.9975,36.035,88477.0
2022-09-16 15:20:00,38.39,38.5,38.37,38.43,95953.0,36.0444,36.1477,36.0257,36.082,95953.0
2022-09-16 15:25:00,38.43,38.44,38.31,38.37,248832.0,36.082,36.0914,35.9693,36.0257,248832.0
2022-09-16 15:30:00,38.36,38.4,38.24,38.33,201035.0,36.0163,36.0538,35.9036,35.9881,201035.0
2022-09-16 15:35:00,38.33,38.37,38.28,38.37,161940.0,35.9881,36.0257,35.9412,36.0257,161940.0
2022-09-16 15:40:00,38.37,38.41,38.31,38.33,200672.0,36.0257,36.0632,35.9693,35.9881,200672.0
2022-09-16 15:45:00,38.32,38.35,38.24,38.34,248407.0,35.9787,36.0069,35.9036,35.9975,248407.0
2022-09-16 15:50:00,38.33,38.38,38.27,38.36,374172.0,35.9881,36.035,35.9318,36.0163,374172.0
2022-09-16 15:55:00,38.36,38.48,38.29,38.36,836881.0,36.0163,36.1289,35.9505,36.0163,836881.0
2022-09-19 09:30:00,37.17,37.93,37.09,37.93,735653.0,34.899,35.6125,34.8239,35.6125,735653.0
2022-09-19 09:35:00,37.93,38.12,37.88,38.02,342796.0,35.6125,35.7909,35.5656,35.697,342796.0
2022-09-19 09:40:00,38.04,38.28,38.02,38.13,127721.0,35.7158,35.9412,35.697,35.8003,127721.0
2022-09-19 09:45:00,38.13,38.29,38.1,38.2,87337.0,35.8003,35.9505,35.7721,35.866,87337.0
2022-09-19 09:50:00,38.21,38.49,38.21,38.39,63712.0,35.8754,36.1383,35.8754,36.0444,63712.0
2022-09-19 09:55:00,38.4,38.48,38.31,38.34,62023.0,36.0538,36.1289,35.9693,35.9975,62023.0
2022-09-19 10:00:00,38.36,38.45,38.25,38.43,51462.0,36.0163,36.1008,35.913,36.082,51462.0
2022-09-19 10:05:00,38.44,38.56,38.39,38.55,59115.0,36.0914,36.204,36.0444,36.1947,59115.0
2022-09-19 10:10:00,38.56,38.86,38.55,38.77,100793.0,36.204,36.4857,36.1947,36.4012,100793.0
2022-09-19 10:15:00,38.78,38.84,38.76,38.79,93973.0,36.4106,36.4669,36.3918,36.42,93973.0
2022-09-19 10:20:00,38.79,38.9,38.77,38.85,67820.0,36.42,36.5233,36.4012,36.4763,67820.0
2022-09-19 10:25:00,38.86,38.89,38.74,38.85,111413.0,36.4857,36.5139,36.373,36.4763,111413.0
2022-09-19 10:30:00,38.85,38.86,38.72,38.83,125284.0,36.4763,36.4857,36.3543,36.4575,125284.0
2022-09-19 10:35:00,38.84,38.95,38.8,38.82,64381.0,36.4669,36.5702,36.4294,36.4482,64381.0
2022-09-19 10:40:00,38.83,39.0,38.82,38.95,138841.0,36.4575,36.6172,36.4482,36.5702,138841.0
2022-09-19 10:45:00,38.94,38.95,38.76,38.8,93663.0,36.5608,36.5702,36.3918,36.4294,93663.0
2022-09-19 10:50:00,38.8,38.81,38.64,38.64,57447.0,36.4294,36.4388,36.2792,36.2792,57447.0
2022-09-19 10:55:00,38.63,38.69,38.58,38.64,43094.0,36.2698,36.3261,36.2228,36.2792,43094.0
2022-09-19 11:00:00,38.65,38.8,38.63,38.7,66159.0,36.2885,36.4294,36.2698,36.3355,66159.0
2022-09-19 11:05:00,38.7,38.76,38.66,38.69,98112.0,36.3355,36.3918,36.2979,36.3261,98112.0
2022-09-19 11:10:00,38.69,38.73,38.62,38.68,41628.0,36.3261,36.3637,36.2604,36.3167,41628.0
2022-09-19 11:15:00,38.68,38.69,38.58,38.63,104450.0,36.3167,36.3261,36.2228,36.2698,104450.0
2022-09-19 11:20:00,38.63,38.68,38.51,38.53,42587.0,36.2698,36.3167,36.1571,36.1759,42587.0
2022-09-19 11:25:00,38.52,38.53,38.43,38.47,50103.0,36.1665,36.1759,36.082,36.1195,50103.0
2022-09-19 11:30:00,38.48,38.6,38.47,38.57,50379.0,36.1289,36.2416,36.1195,36.2134,50379.0
2022-09-19 11:35:00,38.57,38.57,38.44,38.51,51791.0,36.2134,36.2134,36.0914,36.1571,51791.0
2022-09-19 11:40:00,38.52,38.61,38.51,38.59,32637.0,36.1665,36.251,36.1571,36.2322,32637.0
2022-09-19 11:45:00,38.59,38.65,38.57,38.65,34149.0,36.2322,36.2885,36.2134,36.2885,34149.0
2022-09-19 11:50:00,38.65,38.68,38.58,38.6,32160.0,36.2885,36.3167,36.2228,36.2416,32160.0
2022-09-19 11:55:00,38.61,38.61,38.52,38.53,40525.0,36.251,36.251,36.1665,36.1759,40525.0
2022-09-19 12:00:00,38.51,38.62,38.51,38.6,26560.0,36.1571,36.2604,36.1571,36.2416,26560.0
2022-09-19 12:05:00,38.61,38.76,38.56,38.74,52682.0,36.251,36.3918,36.204,36.373,52682.0
2022-09-19 12:10:00,38.74,38.78,38.7,38.71,44174.0,36.373,36.4106,36.3355,36.3449,44174.0
2022-09-19 12:15:00,38.7,38.78,38.69,38.71,35403.0,36.3355,36.4106,36.3261,36.3449,35403.0
2022-09-19 12:20:00,38.7,38.71,38.63,38.65,76235.0,36.3355,36.3449,36.2698,36.2885,76235.0
2022-09-19 12:25:00,38.65,38.68,38.59,38.65,61266.0,36.2885,36.3167,36.2322,36.2885,61266.0
2022-09-19 12:30:00,38.65,38.67,38.59,38.63,51717.0,36.2885,36.3073,36.2322,36.2698,51717.0
2022-09-19 12:35:00,38.64,38.72,38.63,38.71,51047.0,36.2792,36.3543,36.2698,36.3449,51047.0
2022-09-19 12:40:00,38.71,38.71,38.62,38.65,28389.0,36.3449,36.3449,36.2604,36.2885,28389.0
2022-09-19 12:45:00,38.66,38.68,38.6,38.61,37675.0,36.2979,36.3167,36.2416,36.251,37675.0
2022-09-19 12:50:00,38.61,38.74,38.61,38.73,32952.0,36.251,36.373,36.251,36.3637,32952.0
2022-09-19 12:55:00,38.73,38.73,38.67,38.71,23489.0,36.3637,36.3637,36.3073,36.3449,23489.0
2022-09-19 13:00:00,38.71,38.72,38.66,38.66,60441.0,36.3449,36.3543,36.2979,36.2979,60441.0
2022-09-19 13:05:00,38.66,38.8,38.65,38.8,45453.0,36.2979,36.4294,36.2885,36.4294,45453.0
2022-09-19 13:10:00,38.81,38.81,38.71,38.73,44965.0,36.4388,36.4388,36.3449,36.3637,44965.0
2022-09-19 13:15:00,38.73,38.83,38.7,38.81,30980.0,36.3637,36.4575,36.3355,36.4388,30980.0
2022-09-19 13:20:00,38.81,38.81,38.77,38.81,26129.0,36.4388,36.4388,36.4012,36.4388,26129.0
2022-09-19 13:25:00,38.8,38.81,38.73,38.78,59177.0,36.4294,36.4388,36.3637,36.4106,59177.0
2022-09-19 13:30:00,38.78,38.8,38.73,38.73,38359.0,36.4106,36.4294,36.3637,36.3637,38359.0
2022-09-19 13:35:00,38.74,38.78,38.73,38.75,60785.0,36.373,36.4106,36.3637,36.3824,60785.0
2022-09-19 13:40:00,38.76,38.89,38.75,38.88,39565.0,36.3918,36.5139,36.3824,36.5045,39565.0
2022-09-19 13:45:00,38.89,38.91,38.83,38.89,46670.0,36.5139,36.5327,36.4575,36.5139,46670.0
2022-09-19 13:50:00,38.88,38.9,38.82,38.85,22356.0,36.5045,36.5233,36.4482,36.4763,22356.0
2022-09-19 13:55:00,38.84,38.87,38.82,38.87,29022.0,36.4669,36.4951,36.4482,36.4951,29022.0
2022-09-19 14:00:00,38.87,38.93,38.85,38.89,69195.0,36.4951,36.5514,36.4763,36.5139,69195.0
2022-09-19 14:05:00,38.89,38.92,38.86,38.91,34481.0,36.5139,36.542,36.4857,36.5327,34481.0
2022-09-19 14:10:00,38.91,38.92,38.84,38.84,34800.0,36.5327,36.542,36.4669,36.4669,34800.0
2022-09-19 14:15:00,38.84,38.94,38.82,38.9,49834.0,36.4669,36.5608,36.4482,36.5233,49834.0
2022-09-19 14:20:00,38.89,38.92,38.8,38.81,43817.0,36.5139,36.542,36.4294,36.4388,43817.0
2022-09-19 14:25:00,38.81,38.88,38.8,38.83,37758.0,36.4388,36.5045,36.4294,36.4575,37758.0
2022-09-19 14:30:00,38.83,38.83,38.8,38.82,25268.0,36.4575,36.4575,36.4294,36.4482,25268.0
2022-09-19 14:35:00,38.83,38.89,38.81,38.88,72060.0,36.4575,36.5139,36.4388,36.5045,72060.0
2022-09-19 14:40:00,38.88,38.89,38.85,38.87,28406.0,36.5045,36.5139,36.4763,36.4951,28406.0
2022-09-19 14:45:00,38.87,38.89,38.85,38.87,25381.0,36.4951,36.5139,36.4763,36.4951,25381.0
2022-09-19 14:50:00,38.86,38.95,38.86,38.91,37254.0,36.4857,36.5702,36.4857,36.5327,37254.0
2022-09-19 14:55:00,38.91,38.92,38.86,38.88,27630.0,36.5327,36.542,36.4857,36.5045,27630.0
2022-09-19 15:00:00,38.88,38.92,38.85,38.87,55166.0,36.5045,36.542,36.4763,36.4951,55166.0
2022-09-19 15:05:00,38.86,38.91,38.84,38.88,43017.0,36.4857,36.5327,36.4669,36.5045,43017.0
2022-09-19 15:10:00,38.89,39.03,38.88,38.99,81396.0,36.5139,36.6453,36.5045,36.6078,81396.0
2022-09-19 15:15:00,38.99,39.01,38.91,38.95,95056.0,36.6078,36.6265,36.5327,36.5702,95056.0
2022-09-19 15:20:00,38.9,38.92,38.87,38.9,59432.0,36.5233,36.542,36.4951,36.5233,59432.0
2022-09-19 15:25:00,38.9,38.95,38.9,38.94,46382.0,36.5233,36.5702,36.5233,36.5608,46382.0
2022-09-19 15:30:00,38.94,38.99,38.92,38.92,84693.0,36.5608,36.6078,36.542,36.542,84693.0
2022-09-19 15:35:00,38.92,38.98,38.92,38.95,55481.0,36.542,36.5984,36.542,36.5702,55481.0
2022-09-19 15:40:00,38.95,38.98,38.93,38.96,79404.0,36.5702,36.5984,36.5514,36.5796,79404.0
2022-09-19 15:45:00,38.95,38.98,38.9,38.93,87109.0,36.5702,36.5984,36.5233,36.5514,87109.0
2022-09-19 15:50:00,38.93,38.95,38.88,38.95,142782.0,36.5514,36.5702,36.5045,36.5702,142782.0
2022-09-19 15:55:00,38.94,38.97,38.89,38.97,276342.0,36.5608,36.589,36.5139,36.589,276342.0
2022-09-20 09:30:00,38.71,38.75,38.39,38.48,183886.0,36.3449,36.3824,36.0444,36.1289,183886.0
2022-09-20 09:35:00,38.47,38.56,38.33,38.43,145668.0,36.1195,36.204,35.9881,36.082,145668.0
2022-09-20 09:40:00,38.43,38.45,38.32,38.45,64632.0,36.082,36.1008,35.9787,36.1008,64632.0
2022-09-20 09:45:00,38.45,38.66,38.41,38.48,82245.0,36.1008,36.2979,36.0632,36.1289,82245.0
2022-09-20 09:50:00,38.47,38.47,38.32,38.35,54923.0,36.1195,36.1195,35.9787,36.0069,54923.0
2022-09-20 09:55:00,38.35,38.44,38.29,38.29,55148.0,36.0069,36.0914,35.9505,35.9505,55148.0
2022-09-20 10:00:00,38.28,38.28,38.12,38.16,117983.0,35.9412,35.9412,35.7909,35.8285,117983.0
2022-09-20 10:05:00,38.16,38.22,38.11,38.18,55780.0,35.8285,35.8848,35.7815,35.8473,55780.0
2022-09-20 10:10:00,38.19,38.22,38.04,38.12,98785.0,35.8567,35.8848,35.7158,35.7909,98785.0
2022-09-20 10:15:00,38.13,38.28,38.09,38.2,76828.0,35.8003,35.9412,35.7628,35.866,76828.0
2022-09-20 10:20:00,38.19,38.2,38.06,38.09,54611.0,35.8567,35.866,35.7346,35.7628,54611.0
2022-09-20 10:25:00,38.08,38.31,38.07,38.3,87595.0,35.7534,35.9693,35.744,35.9599,87595.0
2022-09-20 10:30:00,38.31,38.32,38.14,38.17,92155.0,35.9693,35.9787,35.8097,35.8379,92155.0
2022-09-20 10:35:00,38.18,38.25,38.14,38.19,108043.0,35.8473,35.913,35.8097,35.8567,108043.0
2022-09-20 10:40:00,38.19,38.33,38.13,38.29,93080.0,35.8567,35.9881,35.8003,35.9505,93080.0
2022-09-20 10:45:00,38.28,38.4,38.27,38.37,69469.0,35.9412,36.0538,35.9318,36.0257,69469.0
2022-09-20 10:50:00,38.38,38.43,38.31,38.31,79427.0,36.035,36.082,35.9693,35.9693,79427.0
2022-09-20 10:55:00,38.32,38.32,38.25,38.27,40894.0,35.9787,35.9787,35.913,35.9318,40894.0
2022-09-20 11:00:00,38.25,38.29,38.09,38.16,53924.0,35.913,35.9505,35.7628,35.8285,53924.0
2022-09-20 11:05:00,38.17,38.24,38.11,38.24,64617.0,35.8379,35.9036,35.7815,35.9036,64617.0
2022-09-20 11:10:00,38.23,38.32,38.22,38.24,66207.0,35.8942,35.9787,35.8848,35.9036,66207.0
2022-09-20 11:15:00,38.24,38.28,38.21,38.22,43165.0,35.9036,35.9412,35.8754,35.8848,43165.0
2022-09-20 11:20:00,38.22,38.27,38.17,38.21,38137.0,35.8848,35.9318,35.8379,35.8754,38137.0
2022-09-20 11:25:00,38.21,38.26,38.15,38.18,75985.0,35.8754,35.9224,35.8191,35.8473,75985.0
2022-09-20 11:30:00,38.18,38.33,38.17,38.32,108689.0,35.8473,35.9881,35.8379,35.9787,108689.0
2022-09-20 11:35:00,38.33,38.38,38.23,38.38,46708.0,35.9881,36.035,35.8942,36.035,46708.0
2022-09-20 11:40:00,38.38,38.42,38.34,38.4,42014.0,36.035,36.0726,35.9975,36.0538,42014.0
2022-09-20 11:45:00,38.41,38.44,38.32,38.41,127034.0,36.0632,36.0914,35.9787,36.0632,127034.0
2022-09-20 11:50:00,38.41,38.44,38.32,38.37,53448.0,36.0632,36.0914,35.9787,36.0257,53448.0
2022-09-20 11:55:00,38.37,38.39,38.26,38.31,44927.0,36.0257,36.0444,35.9224,35.9693,44927.0
2022-09-20 12:00:00,38.3,38.36,38.29,38.36,49369.0,35.9599,36.0163,35.9505,36.0163,49369.0
2022-09-20 12:05:00,38.36,38.48,38.35,38.44,82228.0,36.0163,36.1289,36.0069,36.0914,82228.0
2022-09-20 12:10:00,38.44,38.45,38.38,38.41,54390.0,36.0914,36.1008,36.035,36.0632,54390.0
2022-09-20 12:15:00,38.41,38.46,38.32,38.33,45425.0,36.0632,36.1102,35.9787,35.9881,45425.0
2022-09-20 12:20:00,38.32,38.34,38.27,38.29,50087.0,35.9787,35.9975,35.9318,35.9505,50087.0
2022-09-20 12:25:00,38.28,38.28,38.18,38.24,48528.0,35.9412,35.9412,35.8473,35.9036,48528.0
2022-09-20 12:30:00,38.24,38.35,38.24,38.32,217854.0,35.9036,36.0069,35.9036,35.9787,217854.0
2022-09-20 12:35:00,38.33,38.4,38.31,38.36,96449.0,35.9881,36.0538,35.9693,36.0163,96449.0
2022-09-20 12:40:00,38.36,38.4,38.33,38.38,143612.0,36.0163,36.0538,35.9881,36.035,143612.0
2022-09-20 12:45:00,38.37,38.48,38.33,38.46,122631.0,36.0257,36.1289,35.9881,36.1102,122631.0
2022-09-20 12:50:00,38.46,38.53,38.44,38.53,90189.0,36.1102,36.1759,36.0914,36.1759,90189.0
2022-09-20 12:55:00,38.53,38.56,38.47,38.52,58672.0,36.1759,36.204,36.1195,36.1665,58672.0
2022-09-20 13:00:00,38.52,38.54,38.44,38.46,56394.0,36.1665,36.1853,36.0914,36.1102,56394.0
2022-09-20 13:05:00,38.46,38.49,38.43,38.44,102021.0,36.1102,36.1383,36.082,36.0914,102021.0
2022-09-20 13:10:00,38.44,38.44,38.36,38.4,123031.0,36.0914,36.0914,36.0163,36.0538,123031.0
2022-09-20 13:15:00,38.4,38.41,38.35,38.4,49117.0,36.0538,36.0632,36.0069,36.0538,49117.0
2022-09-20 13:20:00,38.4,38.47,38.38,38.45,49040.0,36.0538,36.1195,36.035,36.1008,49040.0
2022-09-20 13:25:00,38.45,38.46,38.36,38.41,45000.0,36.1008,36.1102,36.0163,36.0632,45000.0
2022-09-20 13:30:00,38.41,38.43,38.27,38.31,126134.0,36.0632,36.082,35.9318,35.9693,126134.0
2022-09-20 13:35:00,38.3,38.39,38.3,38.38,69887.0,35.9599,36.0444,35.9599,36.035,69887.0
2022-09-20 13:40:00,38.38,38.51,38.36,38.5,73276.0,36.035,36.1571,36.0163,36.1477,73276.0
2022-09-20 13:45:00,38.49,38.56,38.44,38.45,85992.0,36.1383,36.204,36.0914,36.1008,85992.0
2022-09-20 13:50:00,38.45,38.5,38.43,38.47,136094.0,36.1008,36.1477,36.082,36.1195,136094.0
2022-09-20 13:55:00,38.48,38.51,38.42,38.45,71151.0,36.1289,36.1571,36.0726,36.1008,71151.0
2022-09-20 14:00:00,38.45,38.52,38.45,38.46,67946.0,36.1008,36.1665,36.1008,36.1102,67946.0
2022-09-20 14:05:00,38.47,38.51,38.44,38.51,97053.0,36.1195,36.1571,36.0914,36.1571,97053.0
2022-09-20 14:10:00,38.5,38.5,38.39,38.47,166783.0,36.1477,36.1477,36.0444,36.1195,166783.0
2022-09-20 14:15:00,38.47,38.48,38.34,38.43,195990.0,36.1195,36.1289,35.9975,36.082,195990.0
2022-09-20 14:20:00,38.44,38.45,38.35,38.41,200820.0,36.0914,36.1008,36.0069,36.0632,200820.0
2022-09-20 14:25:00,38.42,38.46,38.38,38.43,43891.0,36.0726,36.1102,36.035,36.082,43891.0
2022-09-20 14:30:00,38.42,38.46,38.33,38.37,97709.0,36.0726,36.1102,35.9881,36.0257,97709.0
2022-09-20 14:35:00,38.37,38.39,38.33,38.36,158756.0,36.0257,36.0444,35.9881,36.0163,158756.0
2022-09-20 14:40:00,38.36,38.39,38.3,38.35,174614.0,36.0163,36.0444,35.9599,36.0069,174614.0
2022-09-20 14:45:00,38.35,38.53,38.34,38.45,133883.0,36.0069,36.1759,35.9975,36.1008,133883.0
2022-09-20 14:50:00,38.45,38.49,38.38,38.4,148085.0,36.1008,36.1383,36.035,36.0538,148085.0
2022-09-20 14:55:00,38.4,38.46,38.38,38.4,101640.0,36.0538,36.1102,36.035,36.0538,101640.0
2022-09-20 15:00:00,38.4,38.43,38.37,38.39,58160.0,36.0538,36.082,36.0257,36.0444,58160.0
2022-09-20 15:05:00,38.39,38.42,38.3,38.32,53833.0,36.0444,36.0726,35.9599,35.9787,53833.0
2022-09-20 15:10:00,38.32,38.36,38.3,38.35,128942.0,35.9787,36.0163,35.9599,36.0069,128942.0
2022-09-20 15:15:00,38.34,38.35,38.29,38.33,147172.0,35.9975,36.0069,35.9505,35.9881,147172.0
2022-09-20 15:20:00,38.33,38.43,38.33,38.4,79781.0,35.9881,36.082,35.9881,36.0538,79781.0
2022-09-20 15:25:00,38.4,38.45,38.39,38.44,55597.0,36.0538,36.1008,36.0444,36.0914,55597.0
2022-09-20 15:30:00,38.44,38.55,38.38,38.54,98701.0,36.0914,36.1947,36.035,36.1853,98701.0
2022-09-20 15:35:00,38.55,38.63,38.5,38.61,78101.0,36.1947,36.2698,36.1477,36.251,78101.0
2022-09-20 15:40:00,38.6,38.61,38.54,38.59,104580.0,36.2416,36.251,36.1853,36.2322,104580.0
2022-09-20 15:45:00,38.59,38.67,38.57,38.61,171592.0,36.2322,36.3073,36.2134,36.251,171592.0
2022-09-20 15:50:00,38.61,38.64,38.48,38.54,182910.0,36.251,36.2792,36.1289,36.1853,182910.0
2022-09-20 15:55:00,38.53,38.55,38.47,38.51,356265.0,36.1759,36.1947,36.1195,36.1571,356265.0
2022-09-21 09:30:00,39.11,39.43,38.77,38.84,172071.0,36.7204,37.0209,36.4012,36.4669,172071.0
2022-09-21 09:35:00,38.84,38.99,38.82,38.93,112476.0,36.4669,36.6078,36.4482,36.5514,112476.0
2022-09-21 09:40:00,38.94,38.98,38.86,38.88,95313.0,36.5608,36.5984,36.4857,36.5045,95313.0
2022-09-21 09:45:00,38.88,38.9,38.82,38.85,72387.0,36.5045,36.5233,36.4482,36.4763,72387.0
2022-09-21 09:50:00,38.85,38.93,38.79,38.86,71942.0,36.4763,36.5514,36.42,36.4857,71942.0
2022-09-21 09:55:00,38.87,38.9,38.64,38.66,76815.0,36.4951,36.5233,36.2792,36.2979,76815.0
2022-09-21 10:00:00,38.65,38.65,38.47,38.59,84584.0,36.2885,36.2885,36.1195,36.2322,84584.0
2022-09-21 10:05:00,38.6,38.7,38.55,38.7,54960.0,36.2416,36.3355,36.1947,36.3355,54960.0
2022-09-21 10:10:00,38.71,38.73,38.58,38.67,77921.0,36.3449,36.3637,36.2228,36.3073,77921.0
2022-09-21 10:15:00,38.68,38.72,38.6,38.7,123387.0,36.3167,36.3543,36.2416,36.3355,123387.0
2022-09-21 10:20:00,38.72,38.87,38.69,38.85,66735.0,36.3543,36.4951,36.3261,36.4763,66735.0
2022-09-21 10:25:00,38.86,38.9,38.79,38.89,43310.0,36.4857,36.5233,36.42,36.5139,43310.0
2022-09-21 10:30:00,38.9,38.93,38.75,38.78,45779.0,36.5233,36.5514,36.3824,36.4106,45779.0
2022-09-21 10:35:00,38.77,38.79,38.67,38.79,50204.0,36.4012,36.42,36.3073,36.42,50204.0
2022-09-21 10:40:00,38.79,38.82,38.67,38.68,47208.0,36.42,36.4482,36.3073,36.3167,47208.0
2022-09-21 10:45:00,38.67,38.69,38.61,38.69,64303.0,36.3073,36.3261,36.251,36.3261,64303.0
2022-09-21 10:50:00,38.69,38.71,38.52,38.57,93006.0,36.3261,36.3449,36.1665,36.2134,93006.0
2022-09-21 10:55:00,38.57,38.6,38.53,38.56,48390.0,36.2134,36.2416,36.1759,36.204,48390.0
2022-09-21 11:00:00,38.55,38.58,38.49,38.54,39722.0,36.1947,36.2228,36.1383,36.1853,39722.0
2022-09-21 11:05:00,38.53,38.57,38.44,38.48,55907.0,36.1759,36.2134,36.0914,36.1289,55907.0
2022-09-21 11:10:00,38.48,38.52,38.43,38.52,42595.0,36.1289,36.1665,36.082,36.1665,42595.0
2022-09-21 11:15:00,38.52,38.62,38.51,38.59,43048.0,36.1665,36.2604,36.1571,36.2322,43048.0
2022-09-21 11:20:00,38.6,38.61,38.51,38.56,45994.0,36.2416,36.251,36.1571,36.204,45994.0
2022-09-21 11:25:00,38.56,38.62,38.53,38.6,62665.0,36.204,36.2604,36.1759,36.2416,62665.0
2022-09-21 11:30:00,38.59,38.64,38.56,38.61,76773.0,36.2322,36.2792,36.204,36.251,76773.0
2022-09-21 11:35:00,38.62,38.66,38.58,38.63,62960.0,36.2604,36.2979,36.2228,36.2698,62960.0
2022-09-21 11:40:00,38.63,38.72,38.62,38.7,67066.0,36.2698,36.3543,36.2604,36.3355,67066.0
2022-09-21 11:45:00,38.7,38.73,38.68,38.7,40239.0,36.3355,36.3637,36.3167,36.3355,40239.0
2022-09-21 11:50:00,38.7,38.73,38.66,38.68,79807.0,36.3355,36.3637,36.2979,36.3167,79807.0
2022-09-21 11:55:00,38.68,38.76,38.67,38.76,59914.0,36.3167,36.3918,36.3073,36.3918,59914.0
2022-09-21 12:00:00,38.76,38.79,38.72,38.74,127167.0,36.3918,36.42,36.3543,36.373,127167.0
2022-09-21 12:05:00,38.74,38.83,38.73,38.82,52564.0,36.373,36.4575,36.3637,36.4482,52564.0
2022-09-21 12:10:00,38.82,38.87,38.79,38.8,42058.0,36.4482,36.4951,36.42,36.4294,42058.0
2022-09-21 12:15:00,38.79,38.83,38.71,38.75,45508.0,36.42,36.4575,36.3449,36.3824,45508.0
2022-09-21 12:20:00,38.75,38.79,38.72,38.72,52336.0,36.3824,36.42,36.3543,36.3543,52336.0
2022-09-21 12:25:00,38.71,38.75,38.69,38.74,56708.0,36.3449,36.3824,36.3261,36.373,56708.0
2022-09-21 12:30:00,38.73,38.76,38.68,38.74,37689.0,36.3637,36.3918,36.3167,36.373,37689.0
2022-09-21 12:35:00,38.74,38.75,38.68,38.71,41364.0,36.373,36.3824,36.3167,36.3449,41364.0
2022-09-21 12:40:00,38.71,38.73,38.68,38.69,34465.0,36.3449,36.3637,36.3167,36.3261,34465.0
2022-09-21 12:45:00,38.68,38.74,38.65,38.73,49658.0,36.3167,36.373,36.2885,36.3637,49658.0
2022-09-21 12:50:00,38.72,38.72,38.65,38.66,33573.0,36.3543,36.3543,36.2885,36.2979,33573.0
2022-09-21 12:55:00,38.66,38.72,38.62,38.7,46365.0,36.2979,36.3543,36.2604,36.3355,46365.0
2022-09-21 13:00:00,38.7,38.74,38.66,38.68,47135.0,36.3355,36.373,36.2979,36.3167,47135.0
2022-09-21 13:05:00,38.68,38.71,38.65,38.69,33160.0,36.3167,36.3449,36.2885,36.3261,33160.0
2022-09-21 13:10:00,38.69,38.7,38.59,38.6,36736.0,36.3261,36.3355,36.2322,36.2416,36736.0
2022-09-21 13:15:00,38.6,38.6,38.53,38.54,26274.0,36.2416,36.2416,36.1759,36.1853,26274.0
2022-09-21 13:20:00,38.55,38.55,38.5,38.55,42794.0,36.1947,36.1947,36.1477,36.1947,42794.0
2022-09-21 13:25:00,38.55,38.58,38.53,38.58,43261.0,36.1947,36.2228,36.1759,36.2228,43261.0
2022-09-21 13:30:00,38.58,38.65,38.58,38.6,48909.0,36.2228,36.2885,36.2228,36.2416,48909.0
2022-09-21 13:35:00,38.61,38.62,38.57,38.6,24603.0,36.251,36.2604,36.2134,36.2416,24603.0
2022-09-21 13:40:00,38.6,38.62,38.52,38.55,31165.0,36.2416,36.2604,36.1665,36.1947,31165.0
2022-09-21 13:45:00,38.54,38.55,38.45,38.47,35174.0,36.1853,36.1947,36.1008,36.1195,35174.0
2022-09-21 13:50:00,38.47,38.51,38.47,38.5,61700.0,36.1195,36.1571,36.1195,36.1477,61700.0
2022-09-21 13:55:00,38.49,38.52,38.45,38.5,55348.0,36.1383,36.1665,36.1008,36.1477,55348.0
2022-09-21 14:00:00,38.48,38.48,38.03,38.04,147343.0,36.1289,36.1289,35.7064,35.7158,147343.0
2022-09-21 14:05:00,38.03,38.26,37.98,38.22,81831.0,35.7064,35.9224,35.6595,35.8848,81831.0
2022-09-21 14:10:00,38.23,38.29,37.98,38.0,93664.0,35.8942,35.9505,35.6595,35.6783,93664.0
2022-09-21 14:15:00,37.99,38.09,37.9,37.99,97286.0,35.6689,35.7628,35.5844,35.6689,97286.0
2022-09-21 14:20:00,37.99,38.13,37.99,38.13,104167.0,35.6689,35.8003,35.6689,35.8003,104167.0
2022-09-21 14:25:00,38.12,38.18,38.09,38.12,87314.0,35.7909,35.8473,35.7628,35.7909,87314.0
2022-09-21 14:30:00,38.1,38.56,38.01,38.5,236309.0,35.7721,36.204,35.6876,36.1477,236309.0
2022-09-21 14:35:00,38.49,38.62,38.39,38.47,194272.0,36.1383,36.2604,36.0444,36.1195,194272.0
2022-09-21 14:40:00,38.46,39.0,38.42,38.94,179567.0,36.1102,36.6172,36.0726,36.5608,179567.0
2022-09-21 14:45:00,38.93,39.04,38.55,38.65,125138.0,36.5514,36.6547,36.1947,36.2885,125138.0
2022-09-21 14:50:00,38.63,38.85,38.52,38.81,115203.0,36.2698,36.4763,36.1665,36.4388,115203.0
2022-09-21 14:55:00,38.82,38.9,38.73,38.77,91106.0,36.4482,36.5233,36.3637,36.4012,91106.0
2022-09-21 15:00:00,38.8,38.85,38.63,38.66,103273.0,36.4294,36.4763,36.2698,36.2979,103273.0
2022-09-21 15:05:00,38.66,38.71,38.53,38.54,114584.0,36.2979,36.3449,36.1759,36.1853,114584.0
2022-09-21 15:10:00,38.53,38.53,38.2,38.49,219681.0,36.1759,36.1759,35.866,36.1383,219681.0
2022-09-21 15:15:00,38.47,38.59,38.38,38.4,60970.0,36.1195,36.2322,36.035,36.0538,60970.0
2022-09-21 15:20:00,38.35,38.35,38.16,38.18,86183.0,36.0069,36.0069,35.8285,35.8473,86183.0
2022-09-21 15:25:00,38.18,38.18,37.92,37.93,118440.0,35.8473,35.8473,35.6031,35.6125,118440.0
2022-09-21 15:30:00,37.92,37.99,37.8,37.98,209215.0,35.6031,35.6689,35.4905,35.6595,209215.0
2022-09-21 15:35:00,37.99,37.99,37.69,37.73,126948.0,35.6689,35.6689,35.3872,35.4248,126948.0
2022-09-21 15:40:00,37.73,37.77,37.67,37.69,138320.0,35.4248,35.4623,35.3684,35.3872,138320.0
2022-09-21 15:45:00,37.68,37.75,37.66,37.7,153808.0,35.3778,35.4435,35.359,35.3966,153808.0
2022-09-21 15:50:00,37.69,37.73,37.57,37.64,316136.0,35.3872,35.4248,35.2745,35.3403,316136.0
2022-09-21 15:55:00,37.64,37.65,37.55,37.56,424147.0,35.3403,35.3496,35.2558,35.2651,424147.0
2022-09-22 09:30:00,38.1,38.72,38.1,38.38,388302.0,35.7721,36.3543,35.7721,36.035,388302.0
2022-09-22 09:35:00,38.38,38.64,38.37,38.46,94145.0,36.035,36.2792,36.0257,36.1102,94145.0
2022-09-22 09:40:00,38.48,38.62,38.43,38.51,177451.0,36.1289,36.2604,36.082,36.1571,177451.0
2022-09-22 09:45:00,38.5,38.54,38.22,38.27,342964.0,36.1477,36.1853,35.8848,35.9318,342964.0
2022-09-22 09:50:00,38.26,38.33,38.14,38.18,178537.0,35.9224,35.9881,35.8097,35.8473,178537.0
2022-09-22 09:55:00,38.18,38.22,37.97,37.98,85715.0,35.8473,35.8848,35.6501,35.6595,85715.0
2022-09-22 10:00:00,37.98,38.05,37.84,37.91,199857.0,35.6595,35.7252,35.528,35.5938,199857.0
2022-09-22 10:05:00,37.91,38.01,37.87,37.97,177675.0,35.5938,35.6876,35.5562,35.6501,177675.0
2022-09-22 10:10:00,37.97,38.2,37.84,38.2,136878.0,35.6501,35.866,35.528,35.866,136878.0
2022-09-22 10:15:00,38.2,38.23,38.07,38.13,100235.0,35.866,35.8942,35.744,35.8003,100235.0
2022-09-22 10:20:00,38.13,38.25,38.08,38.19,96979.0,35.8003,35.913,35.7534,35.8567,96979.0
2022-09-22 10:25:00,38.18,38.46,38.17,38.45,94396.0,35.8473,36.1102,35.8379,36.1008,94396.0
2022-09-22 10:30:00,38.45,38.52,38.33,38.34,162225.0,36.1008,36.1665,35.9881,35.9975,162225.0
2022-09-22 10:35:00,38.34,38.35,38.18,38.23,95982.0,35.9975,36.0069,35.8473,35.8942,95982.0
2022-09-22 10:40:00,38.22,38.28,38.14,38.15,171424.0,35.8848,35.9412,35.8097,35.8191,171424.0
2022-09-22 10:45:00,38.15,38.33,38.14,38.29,240753.0,35.8191,35.9881,35.8097,35.9505,240753.0
2022-09-22 10:50:00,38.3,38.3,38.18,38.2,218115.0,35.9599,35.9599,35.8473,35.866,218115.0
2022-09-22 10:55:00,38.19,38.19,38.0,38.08,181619.0,35.8567,35.8567,35.6783,35.7534,181619.0
2022-09-22 11:00:00,38.07,38.14,38.03,38.05,92728.0,35.744,35.8097,35.7064,35.7252,92728.0
2022-09-22 11:05:00,38.05,38.3,38.05,38.3,121011.0,35.7252,35.9599,35.7252,35.9599,121011.0
2022-09-22 11:10:00,38.28,38.31,38.17,38.17,85396.0,35.9412,35.9693,35.8379,35.8379,85396.0
2022-09-22 11:15:00,38.17,38.23,38.15,38.22,53666.0,35.8379,35.8942,35.8191,35.8848,53666.0
2022-09-22 11:20:00,38.22,38.28,38.12,38.27,74906.0,35.8848,35.9412,35.7909,35.9318,74906.0
2022-09-22 11:25:00,38.27,38.49,38.27,38.38,135788.0,35.9318,36.1383,35.9318,36.035,135788.0
2022-09-22 11:30:00,38.38,38.44,38.36,38.39,98593.0,36.035,36.0914,36.0163,36.0444,98593.0
2022-09-22 11:35:00,38.4,38.48,38.38,38.45,110063.0,36.0538,36.1289,36.035,36.1008,110063.0
2022-09-22 11:40:00,38.45,38.49,38.36,38.37,145573.0,36.1008,36.1383,36.0163,36.0257,145573.0
2022-09-22 11:45:00,38.37,38.5,38.34,38.48,105260.0,36.0257,36.1477,35.9975,36.1289,105260.0
2022-09-22 11:50:00,38.48,38.58,38.4,38.4,147626.0,36.1289,36.2228,36.0538,36.0538,147626.0
2022-09-22 11:55:00,38.4,38.45,38.29,38.3,80746.0,36.0538,36.1008,35.9505,35.9599,80746.0
2022-09-22 12:00:00,38.29,38.33,38.23,38.25,97103.0,35.9505,35.9881,35.8942,35.913,97103.0
2022-09-22 12:05:00,38.26,38.37,38.21,38.36,52716.0,35.9224,36.0257,35.8754,36.0163,52716.0
2022-09-22 12:10:00,38.36,38.42,38.3,38.38,81518.0,36.0163,36.0726,35.9599,36.035,81518.0
2022-09-22 12:15:00,38.37,38.49,38.35,38.48,55335.0,36.0257,36.1383,36.0069,36.1289,55335.0
2022-09-22 12:20:00,38.47,38.53,38.38,38.52,68792.0,36.1195,36.1759,36.035,36.1665,68792.0
2022-09-22 12:25:00,38.51,38.52,38.36,38.37,67592.0,36.1571,36.1665,36.0163,36.0257,67592.0
2022-09-22 12:30:00,38.36,38.39,38.31,38.37,90362.0,36.0163,36.0444,35.9693,36.0257,90362.0
2022-09-22 12:35:00,38.38,38.41,38.33,38.37,81919.0,36.035,36.0632,35.9881,36.0257,81919.0
2022-09-22 12:40:00,38.36,38.55,38.35,38.55,116542.0,36.0163,36.1947,36.0069,36.1947,116542.0
2022-09-22 12:45:00,38.54,38.61,38.5,38.52,112409.0,36.1853,36.251,36.1477,36.1665,112409.0
2022-09-22 12:50:00,38.52,38.67,38.51,38.6,75957.0,36.1665,36.3073,36.1571,36.2416,75957.0
2022-09-22 12:55:00,38.6,38.61,38.46,38.54,162728.0,36.2416,36.251,36.1102,36.1853,162728.0
2022-09-22 13:00:00,38.54,38.55,38.46,38.51,78588.0,36.1853,36.1947,36.1102,36.1571,78588.0
2022-09-22 13:05:00,38.5,38.51,38.42,38.45,76163.0,36.1477,36.1571,36.0726,36.1008,76163.0
2022-09-22 13:10:00,38.45,38.51,38.41,38.43,61548.0,36.1008,36.1571,36.0632,36.082,61548.0
2022-09-22 13:15:00,38.43,38.52,38.39,38.51,105940.0,36.082,36.1665,36.0444,36.1571,105940.0
2022-09-22 13:20:00,38.51,38.55,38.4,38.41,121211.0,36.1571,36.1947,36.0538,36.0632,121211.0
2022-09-22 13:25:00,38.41,38.47,38.41,38.44,86464.0,36.0632,36.1195,36.0632,36.0914,86464.0
2022-09-22 13:30:00,38.44,38.52,38.43,38.48,92550.0,36.0914,36.1665,36.082,36.1289,92550.0
2022-09-22 13:35:00,38.48,38.51,38.43,38.44,71487.0,36.1289,36.1571,36.082,36.0914,71487.0
2022-09-22 13:40:00,38.44,38.44,38.31,38.33,125518.0,36.0914,36.0914,35.9693,35.9881,125518.0
2022-09-22 13:45:00,38.32,38.4,38.26,38.32,123964.0,35.9787,36.0538,35.9224,35.9787,123964.0
2022-09-22 13:50:00,38.31,38.38,38.3,38.32,54245.0,35.9693,36.035,35.9599,35.9787,54245.0
2022-09-22 13:55:00,38.31,38.35,38.27,38.29,82073.0,35.9693,36.0069,35.9318,35.9505,82073.0
2022-09-22 14:00:00,38.27,38.28,38.2,38.21,50953.0,35.9318,35.9412,35.866,35.8754,50953.0
2022-09-22 14:05:00,38.22,38.28,38.18,38.24,103817.0,35.8848,35.9412,35.8473,35.9036,103817.0
2022-09-22 14:10:00,38.24,38.34,38.23,38.29,97300.0,35.9036,35.9975,35.8942,35.9505,97300.0
2022-09-22 14:15:00,38.28,38.29,38.23,38.28,49638.0,35.9412,35.9505,35.8942,35.9412,49638.0
2022-09-22 14:20:00,38.28,38.31,38.22,38.26,102801.0,35.9412,35.9693,35.8848,35.9224,102801.0
2022-09-22 14:25:00,38.26,38.44,38.25,38.38,135787.0,35.9224,36.0914,35.913,36.035,135787.0
2022-09-22 14:30:00,38.37,38.44,38.34,38.37,70713.0,36.0257,36.0914,35.9975,36.0257,70713.0
2022-09-22 14:35:00,38.37,38.41,38.33,38.39,82466.0,36.0257,36.0632,35.9881,36.0444,82466.0
2022-09-22 14:40:00,38.39,38.47,38.37,38.47,78409.0,36.0444,36.1195,36.0257,36.1195,78409.0
2022-09-22 14:45:00,38.45,38.46,38.36,38.39,119018.0,36.1008,36.1102,36.0163,36.0444,119018.0
2022-09-22 14:50:00,38.4,38.52,38.38,38.5,75415.0,36.0538,36.1665,36.035,36.1477,75415.0
2022-09-22 14:55:00,38.49,38.54,38.47,38.52,51558.0,36.1383,36.1853,36.1195,36.1665,51558.0
2022-09-22 15:00:00,38.53,38.65,38.52,38.56,79346.0,36.1759,36.2885,36.1665,36.204,79346.0
2022-09-22 15:05:00,38.55,38.62,38.52,38.61,64580.0,36.1947,36.2604,36.1665,36.251,64580.0
2022-09-22 15:10:00,38.61,38.7,38.6,38.69,93006.0,36.251,36.3355,36.2416,36.3261,93006.0
2022-09-22 15:15:00,38.68,38.72,38.62,38.66,166977.0,36.3167,36.3543,36.2604,36.2979,166977.0
2022-09-22 15:20:00,38.65,38.74,38.59,38.67,210630.0,36.2885,36.373,36.2322,36.3073,210630.0
2022-09-22 15:25:00,38.66,38.73,38.65,38.72,149263.0,36.2979,36.3637,36.2885,36.3543,149263.0
2022-09-22 15:30:00,38.72,38.73,38.58,38.59,116564.0,36.3543,36.3637,36.2228,36.2322,116564.0
2022-09-22 15:35:00,38.59,38.64,38.53,38.54,91144.0,36.2322,36.2792,36.1759,36.1853,91144.0
2022-09-22 15:40:00,38.54,38.56,38.49,38.52,115853.0,36.1853,36.204,36.1383,36.1665,115853.0
2022-09-22 15:45:00,38.52,38.6,38.51,38.59,199468.0,36.1665,36.2416,36.1571,36.2322,199468.0
2022-09-22 15:50:00,38.59,38.6,38.38,38.4,241233.0,36.2322,36.2416,36.035,36.0538,241233.0
2022-09-22 15:55:00,38.4,38.4,38.2,38.22,651591.0,36.0538,36.0538,35.866,35.8848,651591.0
2022-09-23 09:30:00,36.25,36.46,35.63,35.86,834052.0,34.0352,34.2324,33.4531,33.669,834052.0
2022-09-23 09:35:00,35.88,35.9,35.42,35.49,379340.0,33.6878,33.7066,33.2559,33.3216,379340.0
2022-09-23 09:40:00,35.48,35.54,35.09,35.16,248019.0,33.3122,33.3686,32.9461,33.0118,248019.0
2022-09-23 09:45:00,35.15,35.24,34.86,34.86,408482.0,33.0024,33.0869,32.7301,32.7301,408482.0
2022-09-23 09:50:00,34.87,35.01,34.75,34.93,224823.0,32.7395,32.8709,32.6268,32.7958,224823.0
2022-09-23 09:55:00,34.92,35.01,34.88,34.88,178995.0,32.7864,32.8709,32.7489,32.7489,178995.0
2022-09-23 10:00:00,34.89,34.95,34.65,34.93,435403.0,32.7583,32.8146,32.5329,32.7958,435403.0
2022-09-23 10:05:00,34.94,35.14,34.89,35.11,334076.0,32.8052,32.993,32.7583,32.9648,334076.0
2022-09-23 10:10:00,35.09,35.15,34.91,35.05,253691.0,32.9461,33.0024,32.7771,32.9085,253691.0
2022-09-23 10:15:00,35.05,35.08,34.85,34.89,276010.0,32.9085,32.9367,32.7207,32.7583,276010.0
2022-09-23 10:20:00,34.88,35.01,34.83,34.98,151889.0,32.7489,32.8709,32.7019,32.8428,151889.0
2022-09-23 10:25:00,34.98,35.1,34.95,35.04,176332.0,32.8428,32.9554,32.8146,32.8991,176332.0
2022-09-23 10:30:00,35.03,35.16,34.96,35.02,257373.0,32.8897,33.0118,32.824,32.8803,257373.0
2022-09-23 10:35:00,35.02,35.1,34.98,34.98,148608.0,32.8803,32.9554,32.8428,32.8428,148608.0
2022-09-23 10:40:00,34.98,35.06,34.91,35.02,177670.0,32.8428,32.9179,32.7771,32.8803,177670.0
2022-09-23 10:45:00,35.02,35.03,34.89,34.9,130639.0,32.8803,32.8897,32.7583,32.7677,130639.0
2022-09-23 10:50:00,34.91,34.98,34.84,34.94,190344.0,32.7771,32.8428,32.7113,32.8052,190344.0
2022-09-23 10:55:00,34.94,34.96,34.8,34.81,221844.0,32.8052,32.824,32.6738,32.6832,221844.0
2022-09-23 11:00:00,34.8,34.88,34.79,34.81,188340.0,32.6738,32.7489,32.6644,32.6832,188340.0
2022-09-23 11:05:00,34.81,34.86,34.6,34.67,230753.0,32.6832,32.7301,32.486,32.5517,230753.0
2022-09-23 11:10:00,34.67,34.87,34.65,34.74,128741.0,32.5517,32.7395,32.5329,32.6174,128741.0
2022-09-23 11:15:00,34.74,34.9,34.7,34.88,169985.0,32.6174,32.7677,32.5799,32.7489,169985.0
2022-09-23 11:20:00,34.89,35.01,34.87,34.9,152672.0,32.7583,32.8709,32.7395,32.7677,152672.0
2022-09-23 11:25:00,34.9,35.08,34.84,35.08,115911.0,32.7677,32.9367,32.7113,32.9367,115911.0
2022-09-23 11:30:00,35.09,35.11,34.96,34.98,117283.0,32.9461,32.9648,32.824,32.8428,117283.0
2022-09-23 11:35:00,34.98,35.01,34.81,34.84,131641.0,32.8428,32.8709,32.6832,32.7113,131641.0
2022-09-23 11:40:00,34.83,34.84,34.67,34.67,149943.0,32.7019,32.7113,32.5517,32.5517,149943.0
2022-09-23 11:45:00,34.68,34.71,34.59,34.7,158635.0,32.5611,32.5893,32.4766,32.5799,158635.0
2022-09-23 11:50:00,34.7,34.72,34.6,34.61,131934.0,32.5799,32.5987,32.486,32.4954,131934.0
2022-09-23 11:55:00,34.61,34.72,34.6,34.64,87532.0,32.4954,32.5987,32.486,32.5235,87532.0
2022-09-23 12:00:00,34.64,34.69,34.61,34.69,80270.0,32.5235,32.5705,32.4954,32.5705,80270.0
2022-09-23 12:05:00,34.69,34.69,34.51,34.55,107962.0,32.5705,32.5705,32.4015,32.439,107962.0
2022-09-23 12:10:00,34.56,34.59,34.48,34.54,93122.0,32.4484,32.4766,32.3733,32.4297,93122.0
2022-09-23 12:15:00,34.53,34.59,34.44,34.47,156730.0,32.4203,32.4766,32.3358,32.3639,156730.0
2022-09-23 12:20:00,34.47,34.56,34.45,34.49,163518.0,32.3639,32.4484,32.3452,32.3827,163518.0
2022-09-23 12:25:00,34.48,34.55,34.44,34.45,169316.0,32.3733,32.439,32.3358,32.3452,169316.0
2022-09-23 12:30:00,34.45,34.54,34.42,34.52,103575.0,32.3452,32.4297,32.317,32.4109,103575.0
2022-09-23 12:35:00,34.52,34.54,34.46,34.49,105217.0,32.4109,32.4297,32.3545,32.3827,105217.0
2022-09-23 12:40:00,34.49,34.51,34.38,34.39,85025.0,32.3827,32.4015,32.2794,32.2888,85025.0
2022-09-23 12:45:00,34.38,34.6,34.38,34.59,54740.0,32.2794,32.486,32.2794,32.4766,54740.0
2022-09-23 12:50:00,34.59,34.79,34.58,34.77,88492.0,32.4766,32.6644,32.4672,32.6456,88492.0
2022-09-23 12:55:00,34.78,34.89,34.75,34.87,76761.0,32.655,32.7583,32.6268,32.7395,76761.0
2022-09-23 13:00:00,34.87,34.95,34.84,34.86,85152.0,32.7395,32.8146,32.7113,32.7301,85152.0
2022-09-23 13:05:00,34.85,34.89,34.74,34.75,162684.0,32.7207,32.7583,32.6174,32.6268,162684.0
2022-09-23 13:10:00,34.75,34.78,34.69,34.7,112985.0,32.6268,32.655,32.5705,32.5799,112985.0
2022-09-23 13:15:00,34.7,34.87,34.69,34.86,100433.0,32.5799,32.7395,32.5705,32.7301,100433.0
2022-09-23 13:20:00,34.87,34.88,34.83,34.84,93675.0,32.7395,32.7489,32.7019,32.7113,93675.0
2022-09-23 13:25:00,34.83,34.85,34.76,34.77,113531.0,32.7019,32.7207,32.6362,32.6456,113531.0
2022-09-23 13:30:00,34.77,34.82,34.69,34.77,184883.0,32.6456,32.6926,32.5705,32.6456,184883.0
2022-09-23 13:35:00,34.76,34.8,34.67,34.67,107271.0,32.6362,32.6738,32.5517,32.5517,107271.0
2022-09-23 13:40:00,34.67,34.68,34.54,34.58,91533.0,32.5517,32.5611,32.4297,32.4672,91533.0
2022-09-23 13:45:00,34.59,34.69,34.55,34.65,46612.0,32.4766,32.5705,32.439,32.5329,46612.0
2022-09-23 13:50:00,34.66,34.8,34.62,34.79,81361.0,32.5423,32.6738,32.5048,32.6644,81361.0
2022-09-23 13:55:00,34.79,34.8,34.72,34.77,92139.0,32.6644,32.6738,32.5987,32.6456,92139.0
2022-09-23 14:00:00,34.77,34.77,34.71,34.77,91050.0,32.6456,32.6456,32.5893,32.6456,91050.0
2022-09-23 14:05:00,34.76,34.86,34.6,34.61,146984.0,32.6362,32.7301,32.486,32.4954,146984.0
2022-09-23 14:10:00,34.6,34.68,34.59,34.59,92486.0,32.486,32.5611,32.4766,32.4766,92486.0
2022-09-23 14:15:00,34.59,34.6,34.52,34.56,191550.0,32.4766,32.486,32.4109,32.4484,191550.0
2022-09-23 14:20:00,34.56,34.69,34.55,34.69,136494.0,32.4484,32.5705,32.439,32.5705,136494.0
2022-09-23 14:25:00,34.69,34.72,34.63,34.65,78192.0,32.5705,32.5987,32.5142,32.5329,78192.0
2022-09-23 14:30:00,34.66,34.66,34.53,34.59,90854.0,32.5423,32.5423,32.4203,32.4766,90854.0
2022-09-23 14:35:00,34.59,34.62,34.51,34.54,69641.0,32.4766,32.5048,32.4015,32.4297,69641.0
2022-09-23 14:40:00,34.54,34.61,34.5,34.59,75652.0,32.4297,32.4954,32.3921,32.4766,75652.0
2022-09-23 14:45:00,34.59,34.71,34.59,34.7,127478.0,32.4766,32.5893,32.4766,32.5799,127478.0
2022-09-23 14:50:00,34.7,34.71,34.65,34.65,90952.0,32.5799,32.5893,32.5329,32.5329,90952.0
2022-09-23 14:55:00,34.65,34.69,34.59,34.68,169515.0,32.5329,32.5705,32.4766,32.5611,169515.0
2022-09-23 15:00:00,34.68,34.78,34.66,34.72,168912.0,32.5611,32.655,32.5423,32.5987,168912.0
2022-09-23 15:05:00,34.72,34.93,34.71,34.92,365022.0,32.5987,32.7958,32.5893,32.7864,365022.0
2022-09-23 15:10:00,34.93,34.94,34.76,34.77,156482.0,32.7958,32.8052,32.6362,32.6456,156482.0
2022-09-23 15:15:00,34.77,34.92,34.76,34.88,133983.0,32.6456,32.7864,32.6362,32.7489,133983.0
2022-09-23 15:20:00,34.88,34.94,34.85,34.92,190428.0,32.7489,32.8052,32.7207,32.7864,190428.0
2022-09-23 15:25:00,34.93,34.93,34.9,34.91,166315.0,32.7958,32.7958,32.7677,32.7771,166315.0
2022-09-23 15:30:00,34.91,34.95,34.9,34.93,215332.0,32.7771,32.8146,32.7677,32.7958,215332.0
2022-09-23 15:35:00,34.93,34.96,34.9,34.9,227393.0,32.7958,32.824,32.7677,32.7677,227393.0
2022-09-23 15:40:00,34.91,35.04,34.9,35.03,253079.0,32.7771,32.8991,32.7677,32.8897,253079.0
2022-09-23 15:45:00,35.04,35.13,35.03,35.11,334882.0,32.8991,32.9836,32.8897,32.9648,334882.0
2022-09-23 15:50:00,35.11,35.11,34.92,34.98,531257.0,32.9648,32.9648,32.7864,32.8428,531257.0
2022-09-23 15:55:00,34.97,35.0,34.94,34.99,600952.0,32.8334,32.8616,32.8052,32.8522,600952.0
2022-09-26 09:30:00,34.95,35.08,34.64,34.9,361236.0,32.8146,32.9367,32.5235,32.7677,361236.0
2022-09-26 09:35:00,34.89,34.96,34.76,34.91,126681.0,32.7583,32.824,32.6362,32.7771,126681.0
2022-09-26 09:40:00,34.91,34.97,34.34,34.38,180080.0,32.7771,32.8334,32.2419,32.2794,180080.0
2022-09-26 09:45:00,34.37,34.72,34.33,34.6,226124.0,32.27,32.5987,32.2325,32.486,226124.0
2022-09-26 09:50:00,34.62,34.63,34.47,34.49,104891.0,32.5048,32.5142,32.3639,32.3827,104891.0
2022-09-26 09:55:00,34.47,34.71,34.4,34.68,148433.0,32.3639,32.5893,32.2982,32.5611,148433.0
2022-09-26 10:00:00,34.67,34.84,34.63,34.84,180360.0,32.5517,32.7113,32.5142,32.7113,180360.0
2022-09-26 10:05:00,34.84,35.01,34.82,34.86,140313.0,32.7113,32.8709,32.6926,32.7301,140313.0
2022-09-26 10:10:00,34.85,35.0,34.71,34.98,121302.0,32.7207,32.8616,32.5893,32.8428,121302.0
2022-09-26 10:15:00,34.98,35.17,34.97,35.14,205285.0,32.8428,33.0212,32.8334,32.993,205285.0
2022-09-26 10:20:00,35.14,35.21,35.12,35.15,203051.0,32.993,33.0587,32.9742,33.0024,203051.0
2022-09-26 10:25:00,35.16,35.26,34.99,34.99,125437.0,33.0118,33.1057,32.8522,32.8522,125437.0
2022-09-26 10:30:00,35.0,35.08,34.96,35.03,124841.0,32.8616,32.9367,32.824,32.8897,124841.0
2022-09-26 10:35:00,35.02,35.35,35.02,35.31,230055.0,32.8803,33.1902,32.8803,33.1526,230055.0
2022-09-26 10:40:00,35.32,35.35,35.19,35.32,155418.0,33.162,33.1902,33.0399,33.162,155418.0
2022-09-26 10:45:00,35.32,35.33,35.0,35.02,117352.0,33.162,33.1714,32.8616,32.8803,117352.0
2022-09-26 10:50:00,35.04,35.12,35.0,35.1,85337.0,32.8991,32.9742,32.8616,32.9554,85337.0
2022-09-26 10:55:00,35.09,35.09,34.95,34.95,67885.0,32.9461,32.9461,32.8146,32.8146,67885.0
2022-09-26 11:00:00,34.95,34.96,34.79,34.8,61673.0,32.8146,32.824,32.6644,32.6738,61673.0
2022-09-26 11:05:00,34.8,34.8,34.58,34.61,74054.0,32.6738,32.6738,32.4672,32.4954,74054.0
2022-09-26 11:10:00,34.61,34.67,34.53,34.66,125846.0,32.4954,32.5517,32.4203,32.5423,125846.0
2022-09-26 11:15:00,34.66,34.72,34.6,34.61,94233.0,32.5423,32.5987,32.486,32.4954,94233.0
2022-09-26 11:20:00,34.6,34.66,34.56,34.61,95544.0,32.486,32.5423,32.4484,32.4954,95544.0
2022-09-26 11:25:00,34.6,34.65,34.48,34.56,84788.0,32.486,32.5329,32.3733,32.4484,84788.0
2022-09-26 11:30:00,34.55,34.6,34.51,34.55,87589.0,32.439,32.486,32.4015,32.439,87589.0
2022-09-26 11:35:00,34.55,34.64,34.49,34.53,53070.0,32.439,32.5235,32.3827,32.4203,53070.0
2022-09-26 11:40:00,34.53,34.63,34.41,34.43,85242.0,32.4203,32.5142,32.3076,32.3264,85242.0
2022-09-26 11:45:00,34.43,34.47,34.38,34.41,61427.0,32.3264,32.3639,32.2794,32.3076,61427.0
2022-09-26 11:50:00,34.41,34.46,34.38,34.44,68890.0,32.3076,32.3545,32.2794,32.3358,68890.0
2022-09-26 11:55:00,34.44,34.54,34.42,34.47,94601.0,32.3358,32.4297,32.317,32.3639,94601.0
2022-09-26 12:00:00,34.47,34.47,34.37,34.42,64710.0,32.3639,32.3639,32.27,32.317,64710.0
2022-09-26 12:05:00,34.41,34.46,34.39,34.44,81639.0,32.3076,32.3545,32.2888,32.3358,81639.0
2022-09-26 12:10:00,34.43,34.52,34.42,34.44,93944.0,32.3264,32.4109,32.317,32.3358,93944.0
2022-09-26 12:15:00,34.43,34.45,34.38,34.39,76254.0,32.3264,32.3452,32.2794,32.2888,76254.0
2022-09-26 12:20:00,34.39,34.39,34.28,34.36,94249.0,32.2888,32.2888,32.1855,32.2607,94249.0
2022-09-26 12:25:00,34.36,34.37,34.26,34.28,58018.0,32.2607,32.27,32.1668,32.1855,58018.0
2022-09-26 12:30:00,34.28,34.28,34.14,34.19,121681.0,32.1855,32.1855,32.0541,32.101,121681.0
2022-09-26 12:35:00,34.19,34.26,34.15,34.2,122958.0,32.101,32.1668,32.0635,32.1104,122958.0
2022-09-26 12:40:00,34.2,34.26,34.18,34.18,48958.0,32.1104,32.1668,32.0917,32.0917,48958.0
2022-09-26 12:45:00,34.18,34.23,34.12,34.16,149207.0,32.0917,32.1386,32.0353,32.0729,149207.0
2022-09-26 12:50:00,34.16,34.23,34.13,34.22,63991.0,32.0729,32.1386,32.0447,32.1292,63991.0
2022-09-26 12:55:00,34.22,34.35,34.2,34.33,31619.0,32.1292,32.2513,32.1104,32.2325,31619.0
2022-09-26 13:00:00,34.33,34.33,34.17,34.18,85519.0,32.2325,32.2325,32.0823,32.0917,85519.0
2022-09-26 13:05:00,34.18,34.19,34.1,34.13,99177.0,32.0917,32.101,32.0165,32.0447,99177.0
2022-09-26 13:10:00,34.13,34.13,34.01,34.02,77892.0,32.0447,32.0447,31.932,31.9414,77892.0
2022-09-26 13:15:00,34.01,34.11,34.0,34.05,114736.0,31.932,32.0259,31.9227,31.9696,114736.0
2022-09-26 13:20:00,34.05,34.08,34.0,34.04,78754.0,31.9696,31.9978,31.9227,31.9602,78754.0
2022-09-26 13:25:00,34.04,34.11,34.01,34.09,61791.0,31.9602,32.0259,31.932,32.0072,61791.0
2022-09-26 13:30:00,34.09,34.24,34.08,34.15,94523.0,32.0072,32.148,31.9978,32.0635,94523.0
2022-09-26 13:35:00,34.15,34.25,34.14,34.19,74961.0,32.0635,32.1574,32.0541,32.101,74961.0
2022-09-26 13:40:00,34.19,34.22,34.13,34.14,50963.0,32.101,32.1292,32.0447,32.0541,50963.0
2022-09-26 13:45:00,34.14,34.26,34.12,34.26,67994.0,32.0541,32.1668,32.0353,32.1668,67994.0
2022-09-26 13:50:00,34.25,34.32,34.2,34.25,80432.0,32.1574,32.2231,32.1104,32.1574,80432.0
2022-09-26 13:55:00,34.24,34.24,34.17,34.17,74590.0,32.148,32.148,32.0823,32.0823,74590.0
2022-09-26 14:00:00,34.18,34.29,34.17,34.29,62941.0,32.0917,32.1949,32.0823,32.1949,62941.0
2022-09-26 14:05:00,34.29,34.33,34.27,34.29,74325.0,32.1949,32.2325,32.1762,32.1949,74325.0
2022-09-26 14:10:00,34.3,34.32,34.28,34.3,70593.0,32.2043,32.2231,32.1855,32.2043,70593.0
2022-09-26 14:15:00,34.3,34.33,34.26,34.27,39983.0,32.2043,32.2325,32.1668,32.1762,39983.0
2022-09-26 14:20:00,34.27,34.27,34.15,34.16,51530.0,32.1762,32.1762,32.0635,32.0729,51530.0
2022-09-26 14:25:00,34.16,34.16,34.08,34.1,76861.0,32.0729,32.0729,31.9978,32.0165,76861.0
2022-09-26 14:30:00,34.1,34.16,34.09,34.15,47166.0,32.0165,32.0729,32.0072,32.0635,47166.0
2022-09-26 14:35:00,34.15,34.17,34.1,34.15,80972.0,32.0635,32.0823,32.0165,32.0635,80972.0
2022-09-26 14:40:00,34.15,34.18,34.14,34.17,56712.0,32.0635,32.0917,32.0541,32.0823,56712.0
2022-09-26 14:45:00,34.17,34.28,34.16,34.26,161219.0,32.0823,32.1855,32.0729,32.1668,161219.0
2022-09-26 14:50:00,34.25,34.25,34.17,34.19,77738.0,32.1574,32.1574,32.0823,32.101,77738.0
2022-09-26 14:55:00,34.19,34.19,34.06,34.06,117161.0,32.101,32.101,31.979,31.979,117161.0
2022-09-26 15:00:00,34.06,34.12,34.03,34.04,73710.0,31.979,32.0353,31.9508,31.9602,73710.0
2022-09-26 15:05:00,34.04,34.13,34.03,34.13,72972.0,31.9602,32.0447,31.9508,32.0447,72972.0
2022-09-26 15:10:00,34.13,34.14,34.0,34.04,74562.0,32.0447,32.0541,31.9227,31.9602,74562.0
2022-09-26 15:15:00,34.03,34.11,34.0,34.08,155477.0,31.9508,32.0259,31.9227,31.9978,155477.0
2022-09-26 15:20:00,34.08,34.09,34.0,34.01,110624.0,31.9978,32.0072,31.9227,31.932,110624.0
2022-09-26 15:25:00,34.01,34.03,33.97,33.98,120778.0,31.932,31.9508,31.8945,31.9039,120778.0
2022-09-26 15:30:00,33.98,33.98,33.81,33.89,329059.0,31.9039,31.9039,31.7443,31.8194,329059.0
2022-09-26 15:35:00,33.89,33.97,33.81,33.83,170130.0,31.8194,31.8945,31.7443,31.763,170130.0
2022-09-26 15:40:00,33.82,33.89,33.8,33.89,226952.0,31.7537,31.8194,31.7349,31.8194,226952.0
2022-09-26 15:45:00,33.89,33.97,33.88,33.97,220449.0,31.8194,31.8945,31.81,31.8945,220449.0
2022-09-26 15:50:00,33.96,34.13,33.89,34.07,346306.0,31.8851,32.0447,31.8194,31.9884,346306.0
2022-09-26 15:55:00,34.07,34.07,33.83,33.84,568952.0,31.9884,31.9884,31.763,31.7724,568952.0
2022-09-27 09:30:00,34.6,34.67,34.19,34.55,224831.0,32.486,32.5517,32.101,32.439,224831.0
2022-09-27 09:35:00,34.54,34.62,34.45,34.55,89388.0,32.4297,32.5048,32.3452,32.439,89388.0
2022-09-27 09:40:00,34.56,34.62,34.38,34.44,201783.0,32.4484,32.5048,32.2794,32.3358,201783.0
2022-09-27 09:45:00,34.45,34.46,34.16,34.31,169218.0,32.3452,32.3545,32.0729,32.2137,169218.0
2022-09-27 09:50:00,34.3,34.66,34.29,34.59,235434.0,32.2043,32.5423,32.1949,32.4766,235434.0
2022-09-27 09:55:00,34.6,34.7,34.47,34.65,145903.0,32.486,32.5799,32.3639,32.5329,145903.0
2022-09-27 10:00:00,34.66,34.76,34.51,34.55,198566.0,32.5423,32.6362,32.4015,32.439,198566.0
2022-09-27 10:05:00,34.55,34.64,34.38,34.43,80653.0,32.439,32.5235,32.2794,32.3264,80653.0
2022-09-27 10:10:00,34.44,34.78,34.38,34.75,164920.0,32.3358,32.655,32.2794,32.6268,164920.0
2022-09-27 10:15:00,34.76,34.96,34.71,34.92,180656.0,32.6362,32.824,32.5893,32.7864,180656.0
2022-09-27 10:20:00,34.93,35.22,34.91,35.07,337005.0,32.7958,33.0681,32.7771,32.9273,337005.0
2022-09-27 10:25:00,35.09,35.15,34.93,34.98,146794.0,32.9461,33.0024,32.7958,32.8428,146794.0
2022-09-27 10:30:00,34.99,35.25,34.99,35.18,100922.0,32.8522,33.0963,32.8522,33.0306,100922.0
2022-09-27 10:35:00,35.18,35.3,35.08,35.16,82112.0,33.0306,33.1432,32.9367,33.0118,82112.0
2022-09-27 10:40:00,35.14,35.25,35.1,35.18,91399.0,32.993,33.0963,32.9554,33.0306,91399.0
2022-09-27 10:45:00,35.18,35.19,35.0,35.02,121828.0,33.0306,33.0399,32.8616,32.8803,121828.0
2022-09-27 10:50:00,35.02,35.09,34.91,34.95,141027.0,32.8803,32.9461,32.7771,32.8146,141027.0
2022-09-27 10:55:00,34.95,35.07,34.91,35.04,109275.0,32.8146,32.9273,32.7771,32.8991,109275.0
2022-09-27 11:00:00,35.04,35.06,34.87,34.87,97707.0,32.8991,32.9179,32.7395,32.7395,97707.0
2022-09-27 11:05:00,34.88,34.97,34.86,34.94,100379.0,32.7489,32.8334,32.7301,32.8052,100379.0
2022-09-27 11:10:00,34.95,35.06,34.91,34.99,60933.0,32.8146,32.9179,32.7771,32.8522,60933.0
2022-09-27 11:15:00,34.99,34.99,34.83,34.87,95439.0,32.8522,32.8522,32.7019,32.7395,95439.0
2022-09-27 11:20:00,34.87,34.92,34.67,34.69,103372.0,32.7395,32.7864,32.5517,32.5705,103372.0
2022-09-27 11:25:00,34.7,34.71,34.54,34.56,91767.0,32.5799,32.5893,32.4297,32.4484,91767.0
2022-09-27 11:30:00,34.56,34.67,34.51,34.66,82469.0,32.4484,32.5517,32.4015,32.5423,82469.0
2022-09-27 11:35:00,34.67,34.69,34.57,34.57,125149.0,32.5517,32.5705,32.4578,32.4578,125149.0
2022-09-27 11:40:00,34.56,34.67,34.5,34.63,109681.0,32.4484,32.5517,32.3921,32.5142,109681.0
2022-09-27 11:45:00,34.63,34.65,34.55,34.55,58206.0,32.5142,32.5329,32.439,32.439,58206.0
2022-09-27 11:50:00,34.55,34.58,34.41,34.45,70521.0,32.439,32.4672,32.3076,32.3452,70521.0
2022-09-27 11:55:00,34.45,34.52,34.41,34.43,58296.0,32.3452,32.4109,32.3076,32.3264,58296.0
2022-09-27 12:00:00,34.43,34.45,34.36,34.43,79002.0,32.3264,32.3452,32.2607,32.3264,79002.0
2022-09-27 12:05:00,34.43,34.44,34.25,34.25,102855.0,32.3264,32.3358,32.1574,32.1574,102855.0
2022-09-27 12:10:00,34.26,34.27,34.14,34.23,112095.0,32.1668,32.1762,32.0541,32.1386,112095.0
2022-09-27 12:15:00,34.23,34.23,34.07,34.07,66170.0,32.1386,32.1386,31.9884,31.9884,66170.0
2022-09-27 12:20:00,34.07,34.27,34.06,34.22,78247.0,31.9884,32.1762,31.979,32.1292,78247.0
2022-09-27 12:25:00,34.22,34.36,34.21,34.31,79553.0,32.1292,32.2607,32.1198,32.2137,79553.0
2022-09-27 12:30:00,34.32,34.36,34.3,34.32,60967.0,32.2231,32.2607,32.2043,32.2231,60967.0
2022-09-27 12:35:00,34.32,34.35,34.2,34.2,60307.0,32.2231,32.2513,32.1104,32.1104,60307.0
2022-09-27 12:40:00,34.2,34.21,34.13,34.13,100814.0,32.1104,32.1198,32.0447,32.0447,100814.0
2022-09-27 12:45:00,34.13,34.15,34.05,34.13,130966.0,32.0447,32.0635,31.9696,32.0447,130966.0
2022-09-27 12:50:00,34.14,34.14,33.97,34.12,200988.0,32.0541,32.0541,31.8945,32.0353,200988.0
2022-09-27 12:55:00,34.13,34.14,34.01,34.04,195223.0,32.0447,32.0541,31.932,31.9602,195223.0
2022-09-27 13:00:00,34.04,34.04,33.87,33.89,351764.0,31.9602,31.9602,31.8006,31.8194,351764.0
2022-09-27 13:05:00,33.9,34.08,33.89,33.97,207220.0,31.8288,31.9978,31.8194,31.8945,207220.0
2022-09-27 13:10:00,33.97,34.02,33.92,34.02,70939.0,31.8945,31.9414,31.8475,31.9414,70939.0
2022-09-27 13:15:00,34.02,34.08,33.97,34.05,56424.0,31.9414,31.9978,31.8945,31.9696,56424.0
2022-09-27 13:20:00,34.05,34.09,34.04,34.07,87313.0,31.9696,32.0072,31.9602,31.9884,87313.0
2022-09-27 13:25:00,34.06,34.09,34.0,34.07,65060.0,31.979,32.0072,31.9227,31.9884,65060.0
2022-09-27 13:30:00,34.07,34.12,34.04,34.09,159700.0,31.9884,32.0353,31.9602,32.0072,159700.0
2022-09-27 13:35:00,34.09,34.11,33.97,33.99,48440.0,32.0072,32.0259,31.8945,31.9133,48440.0
2022-09-27 13:40:00,34.0,34.01,33.9,33.94,57834.0,31.9227,31.932,31.8288,31.8663,57834.0
2022-09-27 13:45:00,33.94,34.04,33.94,34.01,95226.0,31.8663,31.9602,31.8663,31.932,95226.0
2022-09-27 13:50:00,34.0,34.05,33.98,34.01,94872.0,31.9227,31.9696,31.9039,31.932,94872.0
2022-09-27 13:55:00,34.02,34.1,33.98,34.08,216872.0,31.9414,32.0165,31.9039,31.9978,216872.0
2022-09-27 14:00:00,34.09,34.14,34.06,34.07,212762.0,32.0072,32.0541,31.979,31.9884,212762.0
2022-09-27 14:05:00,34.07,34.08,34.03,34.06,114307.0,31.9884,31.9978,31.9508,31.979,114307.0
2022-09-27 14:10:00,34.07,34.08,33.94,33.94,87385.0,31.9884,31.9978,31.8663,31.8663,87385.0
2022-09-27 14:15:00,33.94,34.0,33.92,33.98,81791.0,31.8663,31.9227,31.8475,31.9039,81791.0
2022-09-27 14:20:00,33.98,34.0,33.93,33.97,108969.0,31.9039,31.9227,31.8569,31.8945,108969.0
2022-09-27 14:25:00,33.98,33.99,33.88,33.89,145391.0,31.9039,31.9133,31.81,31.8194,145391.0
2022-09-27 14:30:00,33.89,34.03,33.86,34.03,72585.0,31.8194,31.9508,31.7912,31.9508,72585.0
2022-09-27 14:35:00,34.04,34.17,34.02,34.16,113289.0,31.9602,32.0823,31.9414,32.0729,113289.0
2022-09-27 14:40:00,34.17,34.22,34.17,34.19,105383.0,32.0823,32.1292,32.0823,32.101,105383.0
2022-09-27 14:45:00,34.19,34.28,34.14,34.24,120083.0,32.101,32.1855,32.0541,32.148,120083.0
2022-09-27 14:50:00,34.25,34.25,34.16,34.21,69234.0,32.1574,32.1574,32.0729,32.1198,69234.0
2022-09-27 14:55:00,34.2,34.27,34.18,34.26,78475.0,32.1104,32.1762,32.0917,32.1668,78475.0
2022-09-27 15:00:00,34.27,34.32,34.21,34.23,163664.0,32.1762,32.2231,32.1198,32.1386,163664.0
2022-09-27 15:05:00,34.23,34.28,34.19,34.27,90664.0,32.1386,32.1855,32.101,32.1762,90664.0
2022-09-27 15:10:00,34.27,34.28,34.18,34.19,63627.0,32.1762,32.1855,32.0917,32.101,63627.0
2022-09-27 15:15:00,34.19,34.21,34.09,34.2,98090.0,32.101,32.1198,32.0072,32.1104,98090.0
2022-09-27 15:20:00,34.2,34.23,34.17,34.17,172325.0,32.1104,32.1386,32.0823,32.0823,172325.0
2022-09-27 15:25:00,34.17,34.2,34.14,34.16,77725.0,32.0823,32.1104,32.0541,32.0729,77725.0
2022-09-27 15:30:00,34.16,34.17,34.06,34.08,92308.0,32.0729,32.0823,31.979,31.9978,92308.0
2022-09-27 15:35:00,34.07,34.11,33.97,34.01,149092.0,31.9884,32.0259,31.8945,31.932,149092.0
2022-09-27 15:40:00,34.01,34.08,33.98,34.05,159381.0,31.932,31.9978,31.9039,31.9696,159381.0
2022-09-27 15:45:00,34.04,34.07,33.98,34.03,164226.0,31.9602,31.9884,31.9039,31.9508,164226.0
2022-09-27 15:50:00,34.02,34.13,34.01,34.11,265879.0,31.9414,32.0447,31.932,32.0259,265879.0
2022-09-27 15:55:00,34.11,34.14,33.94,34.0,644497.0,32.0259,32.0541,31.8663,31.9227,644497.0
2022-09-28 09:30:00,34.41,34.44,34.11,34.22,224918.0,32.3076,32.3358,32.0259,32.1292,224918.0
2022-09-28 09:35:00,34.22,34.33,34.18,34.21,107625.0,32.1292,32.2325,32.0917,32.1198,107625.0
2022-09-28 09:40:00,34.18,34.54,34.1,34.53,142789.0,32.0917,32.4297,32.0165,32.4203,142789.0
2022-09-28 09:45:00,34.52,34.53,34.26,34.41,173934.0,32.4109,32.4203,32.1668,32.3076,173934.0
2022-09-28 09:50:00,34.4,34.59,34.38,34.5,52615.0,32.2982,32.4766,32.2794,32.3921,52615.0
2022-09-28 09:55:00,34.49,34.63,34.49,34.55,197257.0,32.3827,32.5142,32.3827,32.439,197257.0
2022-09-28 10:00:00,34.55,34.69,34.4,34.58,281728.0,32.439,32.5705,32.2982,32.4672,281728.0
2022-09-28 10:05:00,34.6,34.79,34.52,34.52,398745.0,32.486,32.6644,32.4109,32.4109,398745.0
2022-09-28 10:10:00,34.53,34.61,34.45,34.58,108036.0,32.4203,32.4954,32.3452,32.4672,108036.0
2022-09-28 10:15:00,34.58,34.62,34.43,34.47,75923.0,32.4672,32.5048,32.3264,32.3639,75923.0
2022-09-28 10:20:00,34.47,34.66,34.46,34.59,119603.0,32.3639,32.5423,32.3545,32.4766,119603.0
2022-09-28 10:25:00,34.59,34.68,34.52,34.68,98580.0,32.4766,32.5611,32.4109,32.5611,98580.0
2022-09-28 10:30:00,34.68,34.8,34.6,34.79,696982.0,32.5611,32.6738,32.486,32.6644,696982.0
2022-09-28 10:35:00,34.8,34.8,34.45,34.46,229889.0,32.6738,32.6738,32.3452,32.3545,229889.0
2022-09-28 10:40:00,34.46,34.65,34.45,34.61,86942.0,32.3545,32.5329,32.3452,32.4954,86942.0
2022-09-28 10:45:00,34.59,34.73,34.56,34.66,78291.0,32.4766,32.6081,32.4484,32.5423,78291.0
2022-09-28 10:50:00,34.66,34.71,34.56,34.68,65862.0,32.5423,32.5893,32.4484,32.5611,65862.0
2022-09-28 10:55:00,34.67,34.69,34.61,34.65,65773.0,32.5517,32.5705,32.4954,32.5329,65773.0
2022-09-28 11:00:00,34.64,34.86,34.6,34.8,75021.0,32.5235,32.7301,32.486,32.6738,75021.0
2022-09-28 11:05:00,34.79,34.79,34.7,34.7,46776.0,32.6644,32.6644,32.5799,32.5799,46776.0
2022-09-28 11:10:00,34.71,34.8,34.66,34.79,85651.0,32.5893,32.6738,32.5423,32.6644,85651.0
2022-09-28 11:15:00,34.8,34.82,34.71,34.72,48268.0,32.6738,32.6926,32.5893,32.5987,48268.0
2022-09-28 11:20:00,34.72,34.83,34.7,34.78,85933.0,32.5987,32.7019,32.5799,32.655,85933.0
2022-09-28 11:25:00,34.77,34.84,34.76,34.78,89059.0,32.6456,32.7113,32.6362,32.655,89059.0
2022-09-28 11:30:00,34.79,34.79,34.61,34.69,83847.0,32.6644,32.6644,32.4954,32.5705,83847.0
2022-09-28 11:35:00,34.69,34.77,34.64,34.65,64371.0,32.5705,32.6456,32.5235,32.5329,64371.0
2022-09-28 11:40:00,34.65,34.7,34.62,34.7,53926.0,32.5329,32.5799,32.5048,32.5799,53926.0
2022-09-28 11:45:00,34.7,34.83,34.69,34.76,96287.0,32.5799,32.7019,32.5705,32.6362,96287.0
2022-09-28 11:50:00,34.77,34.84,34.75,34.8,55450.0,32.6456,32.7113,32.6268,32.6738,55450.0
2022-09-28 11:55:00,34.79,34.82,34.77,34.79,31413.0,32.6644,32.6926,32.6456,32.6644,31413.0
2022-09-28 12:00:00,34.79,34.86,34.74,34.85,36679.0,32.6644,32.7301,32.6174,32.7207,36679.0
2022-09-28 12:05:00,34.85,34.9,34.8,34.88,51725.0,32.7207,32.7677,32.6738,32.7489,51725.0
2022-09-28 12:10:00,34.87,35.01,34.87,34.99,68966.0,32.7395,32.8709,32.7395,32.8522,68966.0
2022-09-28 12:15:00,34.99,35.03,34.93,35.01,72537.0,32.8522,32.8897,32.7958,32.8709,72537.0
2022-09-28 12:20:00,35.01,35.06,34.97,35.03,98126.0,32.8709,32.9179,32.8334,32.8897,98126.0
2022-09-28 12:25:00,35.03,35.04,34.93,34.94,45856.0,32.8897,32.8991,32.7958,32.8052,45856.0
2022-09-28 12:30:00,34.94,34.97,34.9,34.95,58434.0,32.8052,32.8334,32.7677,32.8146,58434.0
2022-09-28 12:35:00,34.95,34.98,34.92,34.93,35054.0,32.8146,32.8428,32.7864,32.7958,35054.0
2022-09-28 12:40:00,34.94,35.03,34.93,35.02,52751.0,32.8052,32.8897,32.7958,32.8803,52751.0
2022-09-28 12:45:00,35.03,35.05,34.96,34.97,106320.0,32.8897,32.9085,32.824,32.8334,106320.0
2022-09-28 12:50:00,34.96,34.98,34.83,34.87,49662.0,32.824,32.8428,32.7019,32.7395,49662.0
2022-09-28 12:55:00,34.86,34.88,34.83,34.88,37204.0,32.7301,32.7489,32.7019,32.7489,37204.0
2022-09-28 13:00:00,34.88,34.96,34.87,34.93,95224.0,32.7489,32.824,32.7395,32.7958,95224.0
2022-09-28 13:05:00,34.93,35.01,34.92,35.0,50842.0,32.7958,32.8709,32.7864,32.8616,50842.0
2022-09-28 13:10:00,35.0,35.0,34.92,34.99,36821.0,32.8616,32.8616,32.7864,32.8522,36821.0
2022-09-28 13:15:00,35.0,35.08,34.96,34.98,76425.0,32.8616,32.9367,32.824,32.8428,76425.0
2022-09-28 13:20:00,34.97,34.97,34.9,34.92,65908.0,32.8334,32.8334,32.7677,32.7864,65908.0
2022-09-28 13:25:00,34.93,34.96,34.87,34.93,123728.0,32.7958,32.824,32.7395,32.7958,123728.0
2022-09-28 13:30:00,34.93,34.99,34.92,34.98,65157.0,32.7958,32.8522,32.7864,32.8428,65157.0
2022-09-28 13:35:00,34.98,35.0,34.92,34.94,55411.0,32.8428,32.8616,32.7864,32.8052,55411.0
2022-09-28 13:40:00,34.94,34.96,34.9,34.93,51705.0,32.8052,32.824,32.7677,32.7958,51705.0
2022-09-28 13:45:00,34.93,34.99,34.89,34.9,49093.0,32.7958,32.8522,32.7583,32.7677,49093.0
2022-09-28 13:50:00,34.9,34.93,34.85,34.91,50402.0,32.7677,32.7958,32.7207,32.7771,50402.0
2022-09-28 13:55:00,34.91,34.92,34.85,34.91,51602.0,32.7771,32.7864,32.7207,32.7771,51602.0
2022-09-28 14:00:00,34.91,34.96,34.89,34.95,54128.0,32.7771,32.824,32.7583,32.8146,54128.0
2022-09-28 14:05:00,34.95,35.05,34.94,35.05,54362.0,32.8146,32.9085,32.8052,32.9085,54362.0
2022-09-28 14:10:00,35.04,35.07,35.0,35.03,95155.0,32.8991,32.9273,32.8616,32.8897,95155.0
2022-09-28 14:15:00,35.04,35.12,35.02,35.11,128358.0,32.8991,32.9742,32.8803,32.9648,128358.0
2022-09-28 14:20:00,35.12,35.12,35.09,35.11,47699.0,32.9742,32.9742,32.9461,32.9648,47699.0
2022-09-28 14:25:00,35.11,35.14,35.07,35.13,78332.0,32.9648,32.993,32.9273,32.9836,78332.0
2022-09-28 14:30:00,35.14,35.32,35.12,35.31,142633.0,32.993,33.162,32.9742,33.1526,142633.0
2022-09-28 14:35:00,35.31,35.4,35.3,35.35,105467.0,33.1526,33.2371,33.1432,33.1902,105467.0
2022-09-28 14:40:00,35.36,35.36,35.21,35.26,69460.0,33.1996,33.1996,33.0587,33.1057,69460.0
2022-09-28 14:45:00,35.26,35.27,35.17,35.19,43832.0,33.1057,33.1151,33.0212,33.0399,43832.0
2022-09-28 14:50:00,35.18,35.32,35.18,35.3,94283.0,33.0306,33.162,33.0306,33.1432,94283.0
2022-09-28 14:55:00,35.31,35.32,35.25,35.29,57430.0,33.1526,33.162,33.0963,33.1338,57430.0
2022-09-28 15:00:00,35.29,35.33,35.27,35.3,50909.0,33.1338,33.1714,33.1151,33.1432,50909.0
2022-09-28 15:05:00,35.31,35.43,35.29,35.41,118631.0,33.1526,33.2653,33.1338,33.2465,118631.0
2022-09-28 15:10:00,35.43,35.44,35.37,35.41,66963.0,33.2653,33.2747,33.2089,33.2465,66963.0
2022-09-28 15:15:00,35.41,35.42,35.36,35.38,128854.0,33.2465,33.2559,33.1996,33.2183,128854.0
2022-09-28 15:20:00,35.38,35.46,35.35,35.44,61585.0,33.2183,33.2934,33.1902,33.2747,61585.0
2022-09-28 15:25:00,35.44,35.51,35.43,35.48,91185.0,33.2747,33.3404,33.2653,33.3122,91185.0
2022-09-28 15:30:00,35.49,35.58,35.49,35.54,100160.0,33.3216,33.4061,33.3216,33.3686,100160.0
2022-09-28 15:35:00,35.54,35.61,35.53,35.57,117144.0,33.3686,33.4343,33.3592,33.3967,117144.0
2022-09-28 15:40:00,35.57,35.62,35.54,35.59,186234.0,33.3967,33.4437,33.3686,33.4155,186234.0
2022-09-28 15:45:00,35.58,35.64,35.57,35.57,220419.0,33.4061,33.4625,33.3967,33.3967,220419.0
2022-09-28 15:50:00,35.57,35.61,35.53,35.54,305366.0,33.3967,33.4343,33.3592,33.3686,305366.0
2022-09-28 15:55:00,35.54,35.55,35.43,35.43,629931.0,33.3686,33.378,33.2653,33.2653,629931.0
2022-09-29 09:30:00,35.15,35.16,34.71,34.71,261027.0,33.0024,33.0118,32.5893,32.5893,261027.0
2022-09-29 09:35:00,34.72,34.81,34.59,34.79,99196.0,32.5987,32.6832,32.4766,32.6644,99196.0
2022-09-29 09:40:00,34.78,34.81,34.55,34.68,180988.0,32.655,32.6832,32.439,32.5611,180988.0
2022-09-29 09:45:00,34.68,34.85,34.64,34.65,142092.0,32.5611,32.7207,32.5235,32.5329,142092.0
2022-09-29 09:50:00,34.66,35.0,34.65,34.82,119931.0,32.5423,32.8616,32.5329,32.6926,119931.0
2022-09-29 09:55:00,34.83,34.95,34.73,34.76,278360.0,32.7019,32.8146,32.6081,32.6362,278360.0
2022-09-29 10:00:00,34.76,34.81,34.47,34.57,125307.0,32.6362,32.6832,32.3639,32.4578,125307.0
2022-09-29 10:05:00,34.58,34.71,34.48,34.49,109049.0,32.4672,32.5893,32.3733,32.3827,109049.0
2022-09-29 10:10:00,34.48,34.55,34.34,34.37,94286.0,32.3733,32.439,32.2419,32.27,94286.0
2022-09-29 10:15:00,34.38,34.44,34.31,34.36,91324.0,32.2794,32.3358,32.2137,32.2607,91324.0
2022-09-29 10:20:00,34.34,34.49,34.3,34.41,69503.0,32.2419,32.3827,32.2043,32.3076,69503.0
2022-09-29 10:25:00,34.41,34.58,34.4,34.49,63641.0,32.3076,32.4672,32.2982,32.3827,63641.0
2022-09-29 10:30:00,34.48,34.53,34.38,34.45,63026.0,32.3733,32.4203,32.2794,32.3452,63026.0
2022-09-29 10:35:00,34.45,34.52,34.38,34.48,74552.0,32.3452,32.4109,32.2794,32.3733,74552.0
2022-09-29 10:40:00,34.48,34.72,34.48,34.72,80249.0,32.3733,32.5987,32.3733,32.5987,80249.0
2022-09-29 10:45:00,34.71,34.74,34.63,34.66,68783.0,32.5893,32.6174,32.5142,32.5423,68783.0
2022-09-29 10:50:00,34.66,34.89,34.65,34.83,100467.0,32.5423,32.7583,32.5329,32.7019,100467.0
2022-09-29 10:55:00,34.84,34.84,34.68,34.7,138867.0,32.7113,32.7113,32.5611,32.5799,138867.0
2022-09-29 11:00:00,34.7,34.76,34.64,34.66,84218.0,32.5799,32.6362,32.5235,32.5423,84218.0
2022-09-29 11:05:00,34.65,34.88,34.62,34.87,155620.0,32.5329,32.7489,32.5048,32.7395,155620.0
2022-09-29 11:10:00,34.87,34.92,34.77,34.8,95400.0,32.7395,32.7864,32.6456,32.6738,95400.0
2022-09-29 11:15:00,34.8,34.89,34.79,34.86,163104.0,32.6738,32.7583,32.6644,32.7301,163104.0
2022-09-29 11:20:00,34.86,34.86,34.74,34.83,69885.0,32.7301,32.7301,32.6174,32.7019,69885.0
2022-09-29 11:25:00,34.83,34.87,34.77,34.78,87711.0,32.7019,32.7395,32.6456,32.655,87711.0
2022-09-29 11:30:00,34.78,34.82,34.72,34.8,47875.0,32.655,32.6926,32.5987,32.6738,47875.0
2022-09-29 11:35:00,34.79,34.85,34.72,34.8,92460.0,32.6644,32.7207,32.5987,32.6738,92460.0
2022-09-29 11:40:00,34.8,34.89,34.76,34.89,79041.0,32.6738,32.7583,32.6362,32.7583,79041.0
2022-09-29 11:45:00,34.89,34.99,34.89,34.98,38554.0,32.7583,32.8522,32.7583,32.8428,38554.0
2022-09-29 11:50:00,34.97,35.18,34.95,35.15,128984.0,32.8334,33.0306,32.8146,33.0024,128984.0
2022-09-29 11:55:00,35.15,35.19,35.06,35.07,80976.0,33.0024,33.0399,32.9179,32.9273,80976.0
2022-09-29 12:00:00,35.06,35.1,35.04,35.06,78303.0,32.9179,32.9554,32.8991,32.9179,78303.0
2022-09-29 12:05:00,35.05,35.15,35.03,35.14,96699.0,32.9085,33.0024,32.8897,32.993,96699.0
2022-09-29 12:10:00,35.14,35.18,35.09,35.15,103613.0,32.993,33.0306,32.9461,33.0024,103613.0
2022-09-29 12:15:00,35.15,35.17,35.03,35.05,45954.0,33.0024,33.0212,32.8897,32.9085,45954.0
2022-09-29 12:20:00,35.04,35.1,35.03,35.07,70713.0,32.8991,32.9554,32.8897,32.9273,70713.0
2022-09-29 12:25:00,35.07,35.11,35.05,35.11,82639.0,32.9273,32.9648,32.9085,32.9648,82639.0
2022-09-29 12:30:00,35.1,35.29,35.1,35.28,39787.0,32.9554,33.1338,32.9554,33.1244,39787.0
2022-09-29 12:35:00,35.29,35.36,35.25,35.33,43325.0,33.1338,33.1996,33.0963,33.1714,43325.0
2022-09-29 12:40:00,35.33,35.41,35.27,35.4,72319.0,33.1714,33.2465,33.1151,33.2371,72319.0
2022-09-29 12:45:00,35.4,35.43,35.27,35.29,72721.0,33.2371,33.2653,33.1151,33.1338,72721.0
2022-09-29 12:50:00,35.28,35.33,35.25,35.32,97902.0,33.1244,33.1714,33.0963,33.162,97902.0
2022-09-29 12:55:00,35.32,35.32,35.24,35.27,69380.0,33.162,33.162,33.0869,33.1151,69380.0
2022-09-29 13:00:00,35.27,35.31,35.25,35.3,31307.0,33.1151,33.1526,33.0963,33.1432,31307.0
2022-09-29 13:05:00,35.3,35.33,35.26,35.26,36410.0,33.1432,33.1714,33.1057,33.1057,36410.0
2022-09-29 13:10:00,35.26,35.28,35.2,35.25,69218.0,33.1057,33.1244,33.0493,33.0963,69218.0
2022-09-29 13:15:00,35.24,35.29,35.23,35.23,21628.0,33.0869,33.1338,33.0775,33.0775,21628.0
2022-09-29 13:20:00,35.23,35.25,35.2,35.21,22457.0,33.0775,33.0963,33.0493,33.0587,22457.0
2022-09-29 13:25:00,35.2,35.32,35.19,35.26,36589.0,33.0493,33.162,33.0399,33.1057,36589.0
2022-09-29 13:30:00,35.25,35.35,35.22,35.33,51564.0,33.0963,33.1902,33.0681,33.1714,51564.0
2022-09-29 13:35:00,35.33,35.35,35.28,35.34,44376.0,33.1714,33.1902,33.1244,33.1808,44376.0
2022-09-29 13:40:00,35.34,35.34,35.21,35.21,146659.0,33.1808,33.1808,33.0587,33.0587,146659.0
2022-09-29 13:45:00,35.22,35.22,35.11,35.12,100759.0,33.0681,33.0681,32.9648,32.9742,100759.0
2022-09-29 13:50:00,35.12,35.19,35.11,35.16,77648.0,32.9742,33.0399,32.9648,33.0118,77648.0
2022-09-29 13:55:00,35.16,35.18,35.12,35.13,53013.0,33.0118,33.0306,32.9742,32.9836,53013.0
2022-09-29 14:00:00,35.13,35.13,35.0,35.01,167343.0,32.9836,32.9836,32.8616,32.8709,167343.0
2022-09-29 14:05:00,35.01,35.12,35.01,35.05,90062.0,32.8709,32.9742,32.8709,32.9085,90062.0
2022-09-29 14:10:00,35.05,35.19,35.04,35.17,202085.0,32.9085,33.0399,32.8991,33.0212,202085.0
2022-09-29 14:15:00,35.17,35.19,35.13,35.19,134108.0,33.0212,33.0399,32.9836,33.0399,134108.0
2022-09-29 14:20:00,35.2,35.21,35.1,35.14,387590.0,33.0493,33.0587,32.9554,32.993,387590.0
2022-09-29 14:25:00,35.14,35.25,35.11,35.2,237356.0,32.993,33.0963,32.9648,33.0493,237356.0
2022-09-29 14:30:00,35.2,35.31,35.19,35.27,43700.0,33.0493,33.1526,33.0399,33.1151,43700.0
2022-09-29 14:35:00,35.27,35.4,35.25,35.35,68277.0,33.1151,33.2371,33.0963,33.1902,68277.0
2022-09-29 14:40:00,35.35,35.42,35.35,35.41,296383.0,33.1902,33.2559,33.1902,33.2465,296383.0
2022-09-29 14:45:00,35.42,35.49,35.41,35.47,157993.0,33.2559,33.3216,33.2465,33.3028,157993.0
2022-09-29 14:50:00,35.47,35.49,35.38,35.42,227972.0,33.3028,33.3216,33.2183,33.2559,227972.0
2022-09-29 14:55:00,35.42,35.44,35.37,35.41,209394.0,33.2559,33.2747,33.2089,33.2465,209394.0
2022-09-29 15:00:00,35.41,35.55,35.4,35.54,144615.0,33.2465,33.378,33.2371,33.3686,144615.0
2022-09-29 15:05:00,35.53,35.58,35.48,35.48,161731.0,33.3592,33.4061,33.3122,33.3122,161731.0
2022-09-29 15:10:00,35.48,35.67,35.47,35.67,152857.0,33.3122,33.4906,33.3028,33.4906,152857.0
2022-09-29 15:15:00,35.67,35.69,35.63,35.68,108241.0,33.4906,33.5094,33.4531,33.5,108241.0
2022-09-29 15:20:00,35.68,35.71,35.61,35.7,149458.0,33.5,33.5282,33.4343,33.5188,149458.0
2022-09-29 15:25:00,35.69,35.69,35.58,35.64,139948.0,33.5094,33.5094,33.4061,33.4625,139948.0
2022-09-29 15:30:00,35.63,35.85,35.62,35.83,168887.0,33.4531,33.6596,33.4437,33.6408,168887.0
2022-09-29 15:35:00,35.83,35.9,35.75,35.84,176468.0,33.6408,33.7066,33.5657,33.6502,176468.0
2022-09-29 15:40:00,35.84,35.89,35.78,35.84,106129.0,33.6502,33.6972,33.5939,33.6502,106129.0
2022-09-29 15:45:00,35.85,35.86,35.79,35.8,163367.0,33.6596,33.669,33.6033,33.6127,163367.0
2022-09-29 15:50:00,35.79,35.88,35.76,35.86,223121.0,33.6033,33.6878,33.5751,33.669,223121.0
2022-09-29 15:55:00,35.85,36.01,35.85,35.98,1078726.0,33.6596,33.8098,33.6596,33.7817,1078726.0
2022-09-30 09:30:00,35.47,35.74,35.29,35.5,606018.0,33.3028,33.5563,33.1338,33.331,606018.0
2022-09-30 09:35:00,35.49,35.59,35.26,35.43,595330.0,33.3216,33.4155,33.1057,33.2653,595330.0
2022-09-30 09:40:00,35.41,35.66,35.33,35.48,389574.0,33.2465,33.4812,33.1714,33.3122,389574.0
2022-09-30 09:45:00,35.48,35.71,35.44,35.69,473367.0,33.3122,33.5282,33.2747,33.5094,473367.0
2022-09-30 09:50:00,35.69,35.99,35.67,35.98,210555.0,33.5094,33.7911,33.4906,33.7817,210555.0
2022-09-30 09:55:00,35.98,36.23,35.94,36.11,199983.0,33.7817,34.0164,33.7441,33.9037,199983.0
2022-09-30 10:00:00,36.12,36.34,36.11,36.3,206711.0,33.9131,34.1197,33.9037,34.0821,206711.0
2022-09-30 10:05:00,36.3,36.4,36.26,36.36,207735.0,34.0821,34.176,34.0446,34.1385,207735.0
2022-09-30 10:10:00,36.35,36.35,36.08,36.14,137116.0,34.1291,34.1291,33.8756,33.9319,137116.0
2022-09-30 10:15:00,36.14,36.19,35.91,36.02,231543.0,33.9319,33.9788,33.716,33.8192,231543.0
2022-09-30 10:20:00,36.0,36.05,35.9,35.98,176310.0,33.8005,33.8474,33.7066,33.7817,176310.0
2022-09-30 10:25:00,35.94,36.14,35.94,36.14,144904.0,33.7441,33.9319,33.7441,33.9319,144904.0
2022-09-30 10:30:00,36.14,36.19,36.03,36.19,104654.0,33.9319,33.9788,33.8286,33.9788,104654.0
2022-09-30 10:35:00,36.19,36.2,36.0,36.05,96847.0,33.9788,33.9882,33.8005,33.8474,96847.0
2022-09-30 10:40:00,36.04,36.07,36.0,36.05,100611.0,33.838,33.8662,33.8005,33.8474,100611.0
2022-09-30 10:45:00,36.05,36.13,36.04,36.11,105427.0,33.8474,33.9225,33.838,33.9037,105427.0
2022-09-30 10:50:00,36.1,36.27,36.04,36.25,139091.0,33.8943,34.054,33.838,34.0352,139091.0
2022-09-30 10:55:00,36.25,36.33,36.17,36.29,93468.0,34.0352,34.1103,33.9601,34.0727,93468.0
2022-09-30 11:00:00,36.3,36.44,36.25,36.4,106472.0,34.0821,34.2136,34.0352,34.176,106472.0
2022-09-30 11:05:00,36.41,36.47,36.4,36.45,62142.0,34.1854,34.2417,34.176,34.223,62142.0
2022-09-30 11:10:00,36.44,36.54,36.42,36.52,91898.0,34.2136,34.3075,34.1948,34.2887,91898.0
2022-09-30 11:15:00,36.52,36.61,36.4,36.44,172527.0,34.2887,34.3732,34.176,34.2136,172527.0
2022-09-30 11:20:00,36.44,36.52,36.41,36.5,118774.0,34.2136,34.2887,34.1854,34.2699,118774.0
2022-09-30 11:25:00,36.49,36.52,36.4,36.48,214525.0,34.2605,34.2887,34.176,34.2511,214525.0
2022-09-30 11:30:00,36.48,36.58,36.46,36.56,117621.0,34.2511,34.345,34.2324,34.3262,117621.0
2022-09-30 11:35:00,36.57,36.57,36.49,36.57,56234.0,34.3356,34.3356,34.2605,34.3356,56234.0
2022-09-30 11:40:00,36.57,36.61,36.51,36.57,86823.0,34.3356,34.3732,34.2793,34.3356,86823.0
2022-09-30 11:45:00,36.56,36.59,36.48,36.55,79751.0,34.3262,34.3544,34.2511,34.3169,79751.0
2022-09-30 11:50:00,36.55,36.56,36.44,36.47,92500.0,34.3169,34.3262,34.2136,34.2417,92500.0
2022-09-30 11:55:00,36.48,36.5,36.43,36.44,54138.0,34.2511,34.2699,34.2042,34.2136,54138.0
2022-09-30 12:00:00,36.44,36.45,36.37,36.43,72301.0,34.2136,34.223,34.1478,34.2042,72301.0
2022-09-30 12:05:00,36.44,36.48,36.38,36.4,64665.0,34.2136,34.2511,34.1572,34.176,64665.0
2022-09-30 12:10:00,36.39,36.43,36.36,36.4,55684.0,34.1666,34.2042,34.1385,34.176,55684.0
2022-09-30 12:15:00,36.4,36.43,36.35,36.36,85410.0,34.176,34.2042,34.1291,34.1385,85410.0
2022-09-30 12:20:00,36.35,36.36,36.24,36.28,107759.0,34.1291,34.1385,34.0258,34.0633,107759.0
2022-09-30 12:25:00,36.27,36.3,36.25,36.27,55791.0,34.054,34.0821,34.0352,34.054,55791.0
2022-09-30 12:30:00,36.26,36.28,36.2,36.23,251154.0,34.0446,34.0633,33.9882,34.0164,251154.0
2022-09-30 12:35:00,36.23,36.35,36.22,36.35,48135.0,34.0164,34.1291,34.007,34.1291,48135.0
2022-09-30 12:40:00,36.34,36.42,36.32,36.4,55253.0,34.1197,34.1948,34.1009,34.176,55253.0
2022-09-30 12:45:00,36.39,36.44,36.35,36.41,41664.0,34.1666,34.2136,34.1291,34.1854,41664.0
2022-09-30 12:50:00,36.41,36.44,36.38,36.4,31430.0,34.1854,34.2136,34.1572,34.176,31430.0
2022-09-30 12:55:00,36.41,36.45,36.38,36.4,55936.0,34.1854,34.223,34.1572,34.176,55936.0
2022-09-30 13:00:00,36.4,36.42,36.34,36.37,68336.0,34.176,34.1948,34.1197,34.1478,68336.0
2022-09-30 13:05:00,36.36,36.42,36.35,36.39,44977.0,34.1385,34.1948,34.1291,34.1666,44977.0
2022-09-30 13:10:00,36.39,36.43,36.37,36.41,52937.0,34.1666,34.2042,34.1478,34.1854,52937.0
2022-09-30 13:15:00,36.4,36.41,36.33,36.33,65824.0,34.176,34.1854,34.1103,34.1103,65824.0
2022-09-30 13:20:00,36.34,36.36,36.28,36.3,76191.0,34.1197,34.1385,34.0633,34.0821,76191.0
2022-09-30 13:25:00,36.3,36.32,36.23,36.25,127760.0,34.0821,34.1009,34.0164,34.0352,127760.0
2022-09-30 13:30:00,36.24,36.28,36.17,36.19,72528.0,34.0258,34.0633,33.9601,33.9788,72528.0
2022-09-30 13:35:00,36.17,36.18,36.11,36.13,94227.0,33.9601,33.9695,33.9037,33.9225,94227.0
2022-09-30 13:40:00,36.13,36.14,36.04,36.05,161788.0,33.9225,33.9319,33.838,33.8474,161788.0
2022-09-30 13:45:00,36.05,36.07,36.02,36.07,108913.0,33.8474,33.8662,33.8192,33.8662,108913.0
2022-09-30 13:50:00,36.08,36.14,36.05,36.1,49534.0,33.8756,33.9319,33.8474,33.8943,49534.0
2022-09-30 13:55:00,36.1,36.12,36.07,36.09,49985.0,33.8943,33.9131,33.8662,33.885,49985.0
2022-09-30 14:00:00,36.08,36.1,36.03,36.06,154629.0,33.8756,33.8943,33.8286,33.8568,154629.0
2022-09-30 14:05:00,36.05,36.07,36.0,36.02,129643.0,33.8474,33.8662,33.8005,33.8192,129643.0
2022-09-30 14:10:00,36.02,36.04,36.0,36.02,72251.0,33.8192,33.838,33.8005,33.8192,72251.0
2022-09-30 14:15:00,36.02,36.05,35.97,35.98,114243.0,33.8192,33.8474,33.7723,33.7817,114243.0
2022-09-30 14:20:00,35.98,35.99,35.87,35.91,142283.0,33.7817,33.7911,33.6784,33.716,142283.0
2022-09-30 14:25:00,35.91,35.93,35.85,35.87,69426.0,33.716,33.7347,33.6596,33.6784,69426.0
2022-09-30 14:30:00,35.87,35.91,35.85,35.91,71341.0,33.6784,33.716,33.6596,33.716,71341.0
2022-09-30 14:35:00,35.9,35.9,35.76,35.79,94205.0,33.7066,33.7066,33.5751,33.6033,94205.0
2022-09-30 14:40:00,35.78,35.78,35.7,35.73,90708.0,33.5939,33.5939,33.5188,33.547,90708.0
2022-09-30 14:45:00,35.74,35.8,35.69,35.78,162066.0,33.5563,33.6127,33.5094,33.5939,162066.0
2022-09-30 14:50:00,35.79,35.89,35.77,35.8,110582.0,33.6033,33.6972,33.5845,33.6127,110582.0
2022-09-30 14:55:00,35.8,35.8,35.73,35.77,93808.0,33.6127,33.6127,33.547,33.5845,93808.0
2022-09-30 15:00:00,35.77,35.9,35.75,35.84,82483.0,33.5845,33.7066,33.5657,33.6502,82483.0
2022-09-30 15:05:00,35.84,35.9,35.76,35.78,95708.0,33.6502,33.7066,33.5751,33.5939,95708.0
2022-09-30 15:10:00,35.78,35.83,35.72,35.75,123038.0,33.5939,33.6408,33.5376,33.5657,123038.0
2022-09-30 15:15:00,35.75,35.86,35.72,35.79,145514.0,33.5657,33.669,33.5376,33.6033,145514.0
2022-09-30 15:20:00,35.79,35.88,35.78,35.87,102829.0,33.6033,33.6878,33.5939,33.6784,102829.0
2022-09-30 15:25:00,35.87,35.96,35.83,35.96,172939.0,33.6784,33.7629,33.6408,33.7629,172939.0
2022-09-30 15:30:00,35.96,36.02,35.85,35.87,226627.0,33.7629,33.8192,33.6596,33.6784,226627.0
2022-09-30 15:35:00,35.86,35.95,35.85,35.93,166321.0,33.669,33.7535,33.6596,33.7347,166321.0
2022-09-30 15:40:00,35.93,35.99,35.9,35.92,181542.0,33.7347,33.7911,33.7066,33.7253,181542.0
2022-09-30 15:45:00,35.92,36.04,35.9,35.99,178034.0,33.7253,33.838,33.7066,33.7911,178034.0
2022-09-30 15:50:00,35.98,36.03,35.91,35.92,337558.0,33.7817,33.8286,33.716,33.7253,337558.0
2022-09-30 15:55:00,35.91,35.95,35.86,35.9,819487.0,33.716,33.7535,33.669,33.7066,819487.0
2022-10-03 09:30:00,37.58,38.27,37.32,38.23,495802.0,35.2839,35.9318,35.0398,35.8942,495802.0
2022-10-03 09:35:00,38.24,38.29,37.8,37.82,332099.0,35.9036,35.9505,35.4905,35.5093,332099.0
2022-10-03 09:40:00,37.82,38.25,37.74,38.09,238865.0,35.5093,35.913,35.4341,35.7628,238865.0
2022-10-03 09:45:00,38.09,38.3,38.05,38.2,144606.0,35.7628,35.9599,35.7252,35.866,144606.0
2022-10-03 09:50:00,38.22,38.27,37.96,38.05,205712.0,35.8848,35.9318,35.6407,35.7252,205712.0
2022-10-03 09:55:00,38.05,38.1,37.76,37.82,117498.0,35.7252,35.7721,35.4529,35.5093,117498.0
2022-10-03 10:00:00,37.84,37.97,37.77,37.83,160715.0,35.528,35.6501,35.4623,35.5186,160715.0
2022-10-03 10:05:00,37.85,37.95,37.63,37.77,262316.0,35.5374,35.6313,35.3309,35.4623,262316.0
2022-10-03 10:10:00,37.77,37.95,37.76,37.91,220885.0,35.4623,35.6313,35.4529,35.5938,220885.0
2022-10-03 10:15:00,37.9,37.9,37.61,37.77,119072.0,35.5844,35.5844,35.3121,35.4623,119072.0
2022-10-03 10:20:00,37.76,37.91,37.74,37.83,116644.0,35.4529,35.5938,35.4341,35.5186,116644.0
2022-10-03 10:25:00,37.83,37.84,37.68,37.82,152131.0,35.5186,35.528,35.3778,35.5093,152131.0
2022-10-03 10:30:00,37.83,37.87,37.55,37.57,142068.0,35.5186,35.5562,35.2558,35.2745,142068.0
2022-10-03 10:35:00,37.58,37.77,37.56,37.67,128533.0,35.2839,35.4623,35.2651,35.3684,128533.0
2022-10-03 10:40:00,37.66,37.67,37.51,37.56,135548.0,35.359,35.3684,35.2182,35.2651,135548.0
2022-10-03 10:45:00,37.55,37.73,37.53,37.73,113837.0,35.2558,35.4248,35.237,35.4248,113837.0
2022-10-03 10:50:00,37.73,37.87,37.7,37.73,87123.0,35.4248,35.5562,35.3966,35.4248,87123.0
2022-10-03 10:55:00,37.73,37.9,37.69,37.82,164536.0,35.4248,35.5844,35.3872,35.5093,164536.0
2022-10-03 11:00:00,37.81,37.88,37.75,37.87,238512.0,35.4999,35.5656,35.4435,35.5562,238512.0
2022-10-03 11:05:00,37.87,37.88,37.69,37.82,107485.0,35.5562,35.5656,35.3872,35.5093,107485.0
2022-10-03 11:10:00,37.82,37.95,37.82,37.91,95435.0,35.5093,35.6313,35.5093,35.5938,95435.0
2022-10-03 11:15:00,37.9,37.98,37.87,37.94,64671.0,35.5844,35.6595,35.5562,35.6219,64671.0
2022-10-03 11:20:00,37.94,38.0,37.88,37.9,85450.0,35.6219,35.6783,35.5656,35.5844,85450.0
2022-10-03 11:25:00,37.9,37.93,37.81,37.83,81827.0,35.5844,35.6125,35.4999,35.5186,81827.0
2022-10-03 11:30:00,37.83,37.92,37.8,37.9,86426.0,35.5186,35.6031,35.4905,35.5844,86426.0
2022-10-03 11:35:00,37.91,37.97,37.89,37.95,97583.0,35.5938,35.6501,35.575,35.6313,97583.0
2022-10-03 11:40:00,37.95,38.1,37.95,38.05,67392.0,35.6313,35.7721,35.6313,35.7252,67392.0
2022-10-03 11:45:00,38.05,38.12,38.04,38.08,67453.0,35.7252,35.7909,35.7158,35.7534,67453.0
2022-10-03 11:50:00,38.07,38.1,37.98,38.01,62753.0,35.744,35.7721,35.6595,35.6876,62753.0
2022-10-03 11:55:00,38.0,38.03,37.92,37.96,66460.0,35.6783,35.7064,35.6031,35.6407,66460.0
2022-10-03 12:00:00,37.95,38.03,37.9,37.91,117069.0,35.6313,35.7064,35.5844,35.5938,117069.0
2022-10-03 12:05:00,37.91,37.98,37.83,37.97,66296.0,35.5938,35.6595,35.5186,35.6501,66296.0
2022-10-03 12:10:00,37.97,37.98,37.9,37.9,104335.0,35.6501,35.6595,35.5844,35.5844,104335.0
2022-10-03 12:15:00,37.9,37.93,37.82,37.93,97604.0,35.5844,35.6125,35.5093,35.6125,97604.0
2022-10-03 12:20:00,37.93,37.99,37.84,37.99,207492.0,35.6125,35.6689,35.528,35.6689,207492.0
2022-10-03 12:25:00,37.99,38.05,37.86,37.89,111147.0,35.6689,35.7252,35.5468,35.575,111147.0
2022-10-03 12:30:00,37.88,37.94,37.84,37.92,47307.0,35.5656,35.6219,35.528,35.6031,47307.0
2022-10-03 12:35:00,37.91,37.92,37.84,37.89,87095.0,35.5938,35.6031,35.528,35.575,87095.0
2022-10-03 12:40:00,37.9,38.0,37.89,38.0,46038.0,35.5844,35.6783,35.575,35.6783,46038.0
2022-10-03 12:45:00,38.0,38.03,37.93,37.95,88792.0,35.6783,35.7064,35.6125,35.6313,88792.0
2022-10-03 12:50:00,37.94,38.01,37.93,37.97,57343.0,35.6219,35.6876,35.6125,35.6501,57343.0
2022-10-03 12:55:00,37.97,38.05,37.93,38.03,57357.0,35.6501,35.7252,35.6125,35.7064,57357.0
2022-10-03 13:00:00,38.04,38.06,38.0,38.02,62408.0,35.7158,35.7346,35.6783,35.697,62408.0
2022-10-03 13:05:00,38.03,38.08,37.99,38.08,50980.0,35.7064,35.7534,35.6689,35.7534,50980.0
2022-10-03 13:10:00,38.08,38.08,37.97,38.02,58197.0,35.7534,35.7534,35.6501,35.697,58197.0
2022-10-03 13:15:00,38.0,38.04,37.97,37.99,44183.0,35.6783,35.7158,35.6501,35.6689,44183.0
2022-10-03 13:20:00,37.98,38.11,37.98,38.03,81461.0,35.6595,35.7815,35.6595,35.7064,81461.0
2022-10-03 13:25:00,38.04,38.13,38.01,38.04,42169.0,35.7158,35.8003,35.6876,35.7158,42169.0
2022-10-03 13:30:00,38.04,38.14,38.01,38.13,70555.0,35.7158,35.8097,35.6876,35.8003,70555.0
2022-10-03 13:35:00,38.13,38.13,38.0,38.05,61313.0,35.8003,35.8003,35.6783,35.7252,61313.0
2022-10-03 13:40:00,38.04,38.04,37.99,38.03,161357.0,35.7158,35.7158,35.6689,35.7064,161357.0
2022-10-03 13:45:00,38.03,38.1,38.01,38.03,115319.0,35.7064,35.7721,35.6876,35.7064,115319.0
2022-10-03 13:50:00,38.03,38.08,38.01,38.07,73927.0,35.7064,35.7534,35.6876,35.744,73927.0
2022-10-03 13:55:00,38.05,38.06,37.98,38.0,78821.0,35.7252,35.7346,35.6595,35.6783,78821.0
2022-10-03 14:00:00,38.0,38.06,37.97,38.04,222539.0,35.6783,35.7346,35.6501,35.7158,222539.0
2022-10-03 14:05:00,38.03,38.04,37.98,38.01,150788.0,35.7064,35.7158,35.6595,35.6876,150788.0
2022-10-03 14:10:00,38.02,38.04,38.0,38.04,71159.0,35.697,35.7158,35.6783,35.7158,71159.0
2022-10-03 14:15:00,38.04,38.06,37.99,38.02,71699.0,35.7158,35.7346,35.6689,35.697,71699.0
2022-10-03 14:20:00,38.02,38.05,37.99,38.05,73149.0,35.697,35.7252,35.6689,35.7252,73149.0
2022-10-03 14:25:00,38.05,38.19,38.04,38.16,149850.0,35.7252,35.8567,35.7158,35.8285,149850.0
2022-10-03 14:30:00,38.16,38.18,38.1,38.12,61377.0,35.8285,35.8473,35.7721,35.7909,61377.0
2022-10-03 14:35:00,38.12,38.2,38.1,38.18,83083.0,35.7909,35.866,35.7721,35.8473,83083.0
2022-10-03 14:40:00,38.18,38.24,38.14,38.24,90551.0,35.8473,35.9036,35.8097,35.9036,90551.0
2022-10-03 14:45:00,38.24,38.25,38.19,38.23,65698.0,35.9036,35.913,35.8567,35.8942,65698.0
2022-10-03 14:50:00,38.23,38.27,38.17,38.21,52622.0,35.8942,35.9318,35.8379,35.8754,52622.0
2022-10-03 14:55:00,38.21,38.24,38.17,38.17,77336.0,35.8754,35.9036,35.8379,35.8379,77336.0
2022-10-03 15:00:00,38.18,38.25,38.16,38.25,78826.0,35.8473,35.913,35.8285,35.913,78826.0
2022-10-03 15:05:00,38.25,38.31,38.22,38.26,91196.0,35.913,35.9693,35.8848,35.9224,91196.0
2022-10-03 15:10:00,38.27,38.31,38.25,38.27,67062.0,35.9318,35.9693,35.913,35.9318,67062.0
2022-10-03 15:15:00,38.27,38.33,38.21,38.31,160233.0,35.9318,35.9881,35.8754,35.9693,160233.0
2022-10-03 15:20:00,38.3,38.37,38.29,38.36,85841.0,35.9599,36.0257,35.9505,36.0163,85841.0
2022-10-03 15:25:00,38.36,38.39,38.3,38.36,292034.0,36.0163,36.0444,35.9599,36.0163,292034.0
2022-10-03 15:30:00,38.36,38.39,38.32,38.37,155170.0,36.0163,36.0444,35.9787,36.0257,155170.0
2022-10-03 15:35:00,38.37,38.44,38.34,38.36,175595.0,36.0257,36.0914,35.9975,36.0163,175595.0
2022-10-03 15:40:00,38.35,38.48,38.34,38.44,318451.0,36.0069,36.1289,35.9975,36.0914,318451.0
2022-10-03 15:45:00,38.43,38.53,38.38,38.48,305985.0,36.082,36.1759,36.035,36.1289,305985.0
2022-10-03 15:50:00,38.48,38.51,38.31,38.39,438170.0,36.1289,36.1571,35.9693,36.0444,438170.0
2022-10-03 15:55:00,38.39,38.39,38.26,38.3,950365.0,36.0444,36.0444,35.9224,35.9599,950365.0
2022-10-04 09:30:00,39.17,39.21,38.91,39.07,428052.0,36.7768,36.8143,36.5327,36.6829,428052.0
2022-10-04 09:35:00,39.06,39.32,38.98,39.31,147063.0,36.6735,36.9176,36.5984,36.9082,147063.0
2022-10-04 09:40:00,39.3,39.49,39.23,39.4,220400.0,36.8988,37.0772,36.8331,36.9927,220400.0
2022-10-04 09:45:00,39.41,39.52,39.28,39.33,193028.0,37.0021,37.1054,36.8801,36.927,193028.0
2022-10-04 09:50:00,39.32,39.36,39.19,39.21,149820.0,36.9176,36.9552,36.7956,36.8143,149820.0
2022-10-04 09:55:00,39.2,39.31,39.09,39.09,143278.0,36.8049,36.9082,36.7017,36.7017,143278.0
2022-10-04 10:00:00,39.09,39.43,39.08,39.39,167070.0,36.7017,37.0209,36.6923,36.9833,167070.0
2022-10-04 10:05:00,39.39,39.47,39.27,39.39,94187.0,36.9833,37.0584,36.8707,36.9833,94187.0
2022-10-04 10:10:00,39.38,39.38,39.25,39.3,154243.0,36.9739,36.9739,36.8519,36.8988,154243.0
2022-10-04 10:15:00,39.29,39.42,39.2,39.2,129728.0,36.8894,37.0115,36.8049,36.8049,129728.0
2022-10-04 10:20:00,39.2,39.3,39.16,39.29,94513.0,36.8049,36.8988,36.7674,36.8894,94513.0
2022-10-04 10:25:00,39.28,39.35,39.23,39.23,118364.0,36.8801,36.9458,36.8331,36.8331,118364.0
2022-10-04 10:30:00,39.24,39.32,39.21,39.31,92414.0,36.8425,36.9176,36.8143,36.9082,92414.0
2022-10-04 10:35:00,39.31,39.33,39.11,39.13,109535.0,36.9082,36.927,36.7204,36.7392,109535.0
2022-10-04 10:40:00,39.13,39.17,39.07,39.1,108657.0,36.7392,36.7768,36.6829,36.7111,108657.0
2022-10-04 10:45:00,39.09,39.54,39.02,39.46,286148.0,36.7017,37.1242,36.6359,37.0491,286148.0
2022-10-04 10:50:00,39.48,39.54,39.35,39.42,114397.0,37.0678,37.1242,36.9458,37.0115,114397.0
2022-10-04 10:55:00,39.43,39.71,39.43,39.65,148713.0,37.0209,37.2838,37.0209,37.2274,148713.0
2022-10-04 11:00:00,39.65,39.7,39.6,39.6,146883.0,37.2274,37.2744,37.1805,37.1805,146883.0
2022-10-04 11:05:00,39.59,39.84,39.59,39.76,184754.0,37.1711,37.4058,37.1711,37.3307,184754.0
2022-10-04 11:10:00,39.75,39.75,39.55,39.62,117176.0,37.3213,37.3213,37.1336,37.1993,117176.0
2022-10-04 11:15:00,39.62,39.65,39.55,39.61,77000.0,37.1993,37.2274,37.1336,37.1899,77000.0
2022-10-04 11:20:00,39.6,39.63,39.42,39.43,98086.0,37.1805,37.2087,37.0115,37.0209,98086.0
2022-10-04 11:25:00,39.43,39.56,39.38,39.39,77708.0,37.0209,37.1429,36.9739,36.9833,77708.0
2022-10-04 11:30:00,39.39,39.51,39.33,39.42,133195.0,36.9833,37.096,36.927,37.0115,133195.0
2022-10-04 11:35:00,39.42,39.48,39.35,39.41,80316.0,37.0115,37.0678,36.9458,37.0021,80316.0
2022-10-04 11:40:00,39.41,39.52,39.4,39.51,79431.0,37.0021,37.1054,36.9927,37.096,79431.0
2022-10-04 11:45:00,39.51,39.52,39.37,39.44,135678.0,37.096,37.1054,36.9646,37.0303,135678.0
2022-10-04 11:50:00,39.44,39.53,39.38,39.49,226387.0,37.0303,37.1148,36.9739,37.0772,226387.0
2022-10-04 11:55:00,39.5,39.51,39.4,39.43,181961.0,37.0866,37.096,36.9927,37.0209,181961.0
2022-10-04 12:00:00,39.44,39.49,39.39,39.49,83175.0,37.0303,37.0772,36.9833,37.0772,83175.0
2022-10-04 12:05:00,39.5,39.5,39.39,39.47,125069.0,37.0866,37.0866,36.9833,37.0584,125069.0
2022-10-04 12:10:00,39.47,39.47,39.37,39.38,401733.0,37.0584,37.0584,36.9646,36.9739,401733.0
2022-10-04 12:15:00,39.38,39.39,39.25,39.29,361878.0,36.9739,36.9833,36.8519,36.8894,361878.0
2022-10-04 12:20:00,39.29,39.32,39.21,39.27,169295.0,36.8894,36.9176,36.8143,36.8707,169295.0
2022-10-04 12:25:00,39.28,39.32,39.23,39.29,160294.0,36.8801,36.9176,36.8331,36.8894,160294.0
2022-10-04 12:30:00,39.29,39.32,39.24,39.27,165599.0,36.8894,36.9176,36.8425,36.8707,165599.0
2022-10-04 12:35:00,39.27,39.28,39.22,39.25,108452.0,36.8707,36.8801,36.8237,36.8519,108452.0
2022-10-04 12:40:00,39.23,39.3,39.23,39.26,78559.0,36.8331,36.8988,36.8331,36.8613,78559.0
2022-10-04 12:45:00,39.26,39.27,39.08,39.09,141215.0,36.8613,36.8707,36.6923,36.7017,141215.0
2022-10-04 12:50:00,39.09,39.09,38.87,38.9,326459.0,36.7017,36.7017,36.4951,36.5233,326459.0
2022-10-04 12:55:00,38.9,38.93,38.82,38.91,264568.0,36.5233,36.5514,36.4482,36.5327,264568.0
2022-10-04 13:00:00,38.9,38.98,38.86,38.91,154775.0,36.5233,36.5984,36.4857,36.5327,154775.0
2022-10-04 13:05:00,38.9,39.0,38.88,38.92,111144.0,36.5233,36.6172,36.5045,36.542,111144.0
2022-10-04 13:10:00,38.92,38.93,38.79,38.8,96023.0,36.542,36.5514,36.42,36.4294,96023.0
2022-10-04 13:15:00,38.8,38.84,38.71,38.72,128826.0,36.4294,36.4669,36.3449,36.3543,128826.0
2022-10-04 13:20:00,38.72,38.9,38.66,38.9,187867.0,36.3543,36.5233,36.2979,36.5233,187867.0
2022-10-04 13:25:00,38.91,39.02,38.89,39.02,104853.0,36.5327,36.6359,36.5139,36.6359,104853.0
2022-10-04 13:30:00,39.02,39.04,38.91,38.92,118870.0,36.6359,36.6547,36.5327,36.542,118870.0
2022-10-04 13:35:00,38.91,38.92,38.59,38.78,527077.0,36.5327,36.542,36.2322,36.4106,527077.0
2022-10-04 13:40:00,38.77,38.85,38.73,38.79,103035.0,36.4012,36.4763,36.3637,36.42,103035.0
2022-10-04 13:45:00,38.79,38.94,38.76,38.94,143199.0,36.42,36.5608,36.3918,36.5608,143199.0
2022-10-04 13:50:00,38.94,39.04,38.93,39.01,85935.0,36.5608,36.6547,36.5514,36.6265,85935.0
2022-10-04 13:55:00,39.01,39.09,38.99,39.08,67020.0,36.6265,36.7017,36.6078,36.6923,67020.0
2022-10-04 14:00:00,39.09,39.15,39.05,39.09,110210.0,36.7017,36.758,36.6641,36.7017,110210.0
2022-10-04 14:05:00,39.09,39.11,39.02,39.05,76664.0,36.7017,36.7204,36.6359,36.6641,76664.0
2022-10-04 14:10:00,39.05,39.07,39.0,39.04,70096.0,36.6641,36.6829,36.6172,36.6547,70096.0
2022-10-04 14:15:00,39.05,39.18,39.03,39.16,97148.0,36.6641,36.7862,36.6453,36.7674,97148.0
2022-10-04 14:20:00,39.16,39.24,39.15,39.23,101157.0,36.7674,36.8425,36.758,36.8331,101157.0
2022-10-04 14:25:00,39.23,39.29,39.18,39.19,108502.0,36.8331,36.8894,36.7862,36.7956,108502.0
2022-10-04 14:30:00,39.19,39.32,39.18,39.25,90385.0,36.7956,36.9176,36.7862,36.8519,90385.0
2022-10-04 14:35:00,39.25,39.26,39.17,39.25,57853.0,36.8519,36.8613,36.7768,36.8519,57853.0
2022-10-04 14:40:00,39.25,39.27,39.22,39.26,64809.0,36.8519,36.8707,36.8237,36.8613,64809.0
2022-10-04 14:45:00,39.26,39.28,39.21,39.25,78510.0,36.8613,36.8801,36.8143,36.8519,78510.0
2022-10-04 14:50:00,39.24,39.3,39.23,39.26,144153.0,36.8425,36.8988,36.8331,36.8613,144153.0
2022-10-04 14:55:00,39.26,39.32,39.24,39.26,61662.0,36.8613,36.9176,36.8425,36.8613,61662.0
2022-10-04 15:00:00,39.26,39.29,39.21,39.27,76518.0,36.8613,36.8894,36.8143,36.8707,76518.0
2022-10-04 15:05:00,39.27,39.28,39.17,39.18,106065.0,36.8707,36.8801,36.7768,36.7862,106065.0
2022-10-04 15:10:00,39.18,39.2,39.09,39.18,103277.0,36.7862,36.8049,36.7017,36.7862,103277.0
2022-10-04 15:15:00,39.18,39.25,39.16,39.17,110498.0,36.7862,36.8519,36.7674,36.7768,110498.0
2022-10-04 15:20:00,39.17,39.18,39.11,39.16,109656.0,36.7768,36.7862,36.7204,36.7674,109656.0
2022-10-04 15:25:00,39.16,39.16,39.04,39.08,147427.0,36.7674,36.7674,36.6547,36.6923,147427.0
2022-10-04 15:30:00,39.08,39.09,38.94,38.98,191560.0,36.6923,36.7017,36.5608,36.5984,191560.0
2022-10-04 15:35:00,38.98,39.12,38.97,39.1,180392.0,36.5984,36.7298,36.589,36.7111,180392.0
2022-10-04 15:40:00,39.11,39.14,39.07,39.11,259832.0,36.7204,36.7486,36.6829,36.7204,259832.0
2022-10-04 15:45:00,39.11,39.15,39.03,39.1,330222.0,36.7204,36.758,36.6453,36.7111,330222.0
2022-10-04 15:50:00,39.09,39.21,39.09,39.2,420418.0,36.7017,36.8143,36.7017,36.8049,420418.0
2022-10-04 15:55:00,39.2,39.22,39.07,39.15,855692.0,36.8049,36.8237,36.6829,36.758,855692.0
2022-10-05 09:30:00,39.13,40.09,39.13,40.04,930138.0,36.7392,37.6406,36.7392,37.5936,930138.0
2022-10-05 09:35:00,40.03,40.26,39.96,39.99,592760.0,37.5842,37.8002,37.5185,37.5467,592760.0
2022-10-05 09:40:00,40.01,40.47,39.97,40.44,801549.0,37.5655,37.9973,37.5279,37.9692,801549.0
2022-10-05 09:45:00,40.43,40.79,40.42,40.77,567406.0,37.9598,38.2978,37.9504,38.279,567406.0
2022-10-05 09:50:00,40.76,41.05,40.76,40.91,763312.0,38.2696,38.5419,38.2696,38.4105,763312.0
2022-10-05 09:55:00,40.91,41.1,40.6,40.64,507684.0,38.4105,38.5889,38.1194,38.157,507684.0
2022-10-05 10:00:00,40.64,40.68,39.75,39.8,579444.0,38.157,38.1945,37.3213,37.3683,579444.0
2022-10-05 10:05:00,39.78,40.06,39.64,39.78,785095.0,37.3495,37.6124,37.2181,37.3495,785095.0
2022-10-05 10:10:00,39.77,39.94,39.76,39.86,227010.0,37.3401,37.4997,37.3307,37.4246,227010.0
2022-10-05 10:15:00,39.86,40.14,39.78,40.06,332301.0,37.4246,37.6875,37.3495,37.6124,332301.0
2022-10-05 10:20:00,40.06,40.23,40.01,40.16,395550.0,37.6124,37.772,37.5655,37.7063,395550.0
2022-10-05 10:25:00,40.16,40.2,40.06,40.11,276807.0,37.7063,37.7438,37.6124,37.6593,276807.0
2022-10-05 10:30:00,40.12,40.67,40.12,40.47,562227.0,37.6687,38.1851,37.6687,37.9973,562227.0
2022-10-05 10:35:00,40.47,40.68,40.28,40.3,348701.0,37.9973,38.1945,37.819,37.8377,348701.0
2022-10-05 10:40:00,40.29,40.48,40.17,40.33,209000.0,37.8283,38.0067,37.7157,37.8659,209000.0
2022-10-05 10:45:00,40.34,40.44,40.28,40.39,175188.0,37.8753,37.9692,37.819,37.9222,175188.0
2022-10-05 10:50:00,40.4,41.14,40.36,41.06,438229.0,37.9316,38.6264,37.8941,38.5513,438229.0
2022-10-05 10:55:00,41.05,41.07,40.84,40.94,291647.0,38.5419,38.5607,38.3447,38.4386,291647.0
2022-10-05 11:00:00,40.94,41.22,40.94,41.14,307375.0,38.4386,38.7015,38.4386,38.6264,307375.0
2022-10-05 11:05:00,41.13,41.21,41.03,41.18,288461.0,38.617,38.6921,38.5231,38.664,288461.0
2022-10-05 11:10:00,41.17,41.2,40.97,41.07,209437.0,38.6546,38.6827,38.4668,38.5607,209437.0
2022-10-05 11:15:00,41.06,41.07,40.88,40.98,207581.0,38.5513,38.5607,38.3823,38.4762,207581.0
2022-10-05 11:20:00,40.98,41.19,40.98,41.1,206635.0,38.4762,38.6734,38.4762,38.5889,206635.0
2022-10-05 11:25:00,41.11,41.28,41.08,41.27,193026.0,38.5982,38.7579,38.5701,38.7485,193026.0
2022-10-05 11:30:00,41.27,41.4,41.18,41.25,271908.0,38.7485,38.8705,38.664,38.7297,271908.0
2022-10-05 11:35:00,41.25,41.6,41.24,41.57,269565.0,38.7297,39.0583,38.7203,39.0301,269565.0
2022-10-05 11:40:00,41.57,41.75,41.55,41.74,265198.0,39.0301,39.1991,39.0114,39.1898,265198.0
2022-10-05 11:45:00,41.74,41.74,41.53,41.53,181137.0,39.1898,39.1898,38.9926,38.9926,181137.0
2022-10-05 11:50:00,41.53,41.53,41.38,41.42,159264.0,38.9926,38.9926,38.8517,38.8893,159264.0
2022-10-05 11:55:00,41.42,41.45,41.34,41.44,100592.0,38.8893,38.9175,38.8142,38.9081,100592.0
2022-10-05 12:00:00,41.44,41.54,41.33,41.44,344925.0,38.9081,39.002,38.8048,38.9081,344925.0
2022-10-05 12:05:00,41.44,41.65,41.44,41.51,176354.0,38.9081,39.1052,38.9081,38.9738,176354.0
2022-10-05 12:10:00,41.51,41.77,41.5,41.68,233184.0,38.9738,39.2179,38.9644,39.1334,233184.0
2022-10-05 12:15:00,41.67,41.74,41.61,41.7,186396.0,39.124,39.1898,39.0677,39.1522,186396.0
2022-10-05 12:20:00,41.69,41.7,41.62,41.64,137438.0,39.1428,39.1522,39.0771,39.0959,137438.0
2022-10-05 12:25:00,41.65,41.86,41.62,41.63,314363.0,39.1052,39.3024,39.0771,39.0865,314363.0
2022-10-05 12:30:00,41.62,41.65,41.51,41.58,112764.0,39.0771,39.1052,38.9738,39.0395,112764.0
2022-10-05 12:35:00,41.58,41.74,41.54,41.63,193841.0,39.0395,39.1898,39.002,39.0865,193841.0
2022-10-05 12:40:00,41.62,41.67,41.59,41.66,99484.0,39.0771,39.124,39.0489,39.1146,99484.0
2022-10-05 12:45:00,41.66,41.78,41.63,41.77,103847.0,39.1146,39.2273,39.0865,39.2179,103847.0
2022-10-05 12:50:00,41.77,41.89,41.76,41.82,353801.0,39.2179,39.3306,39.2085,39.2649,353801.0
2022-10-05 12:55:00,41.82,41.85,41.72,41.75,157923.0,39.2649,39.293,39.171,39.1991,157923.0
2022-10-05 13:00:00,41.75,41.75,41.57,41.58,187876.0,39.1991,39.1991,39.0301,39.0395,187876.0
2022-10-05 13:05:00,41.58,41.65,41.54,41.62,143345.0,39.0395,39.1052,39.002,39.0771,143345.0
2022-10-05 13:10:00,41.63,41.68,41.54,41.57,112576.0,39.0865,39.1334,39.002,39.0301,112576.0
2022-10-05 13:15:00,41.57,41.7,41.48,41.69,223510.0,39.0301,39.1522,38.9456,39.1428,223510.0
2022-10-05 13:20:00,41.7,41.75,41.64,41.66,233832.0,39.1522,39.1991,39.0959,39.1146,233832.0
2022-10-05 13:25:00,41.65,41.73,41.61,41.71,122124.0,39.1052,39.1804,39.0677,39.1616,122124.0
2022-10-05 13:30:00,41.7,41.79,41.68,41.73,215928.0,39.1522,39.2367,39.1334,39.1804,215928.0
2022-10-05 13:35:00,41.73,41.81,41.69,41.8,205211.0,39.1804,39.2555,39.1428,39.2461,205211.0
2022-10-05 13:40:00,41.8,41.85,41.67,41.84,228080.0,39.2461,39.293,39.124,39.2836,228080.0
2022-10-05 13:45:00,41.83,41.84,41.57,41.58,97712.0,39.2743,39.2836,39.0301,39.0395,97712.0
2022-10-05 13:50:00,41.58,41.58,41.44,41.48,160951.0,39.0395,39.0395,38.9081,38.9456,160951.0
2022-10-05 13:55:00,41.48,41.53,41.4,41.48,155144.0,38.9456,38.9926,38.8705,38.9456,155144.0
2022-10-05 14:00:00,41.48,41.59,41.47,41.56,149368.0,38.9456,39.0489,38.9362,39.0207,149368.0
2022-10-05 14:05:00,41.57,41.58,41.36,41.43,158501.0,39.0301,39.0395,38.833,38.8987,158501.0
2022-10-05 14:10:00,41.43,41.5,41.41,41.48,106456.0,38.8987,38.9644,38.8799,38.9456,106456.0
2022-10-05 14:15:00,41.48,41.48,41.41,41.46,119290.0,38.9456,38.9456,38.8799,38.9269,119290.0
2022-10-05 14:20:00,41.45,41.45,41.36,41.41,84637.0,38.9175,38.9175,38.833,38.8799,84637.0
2022-10-05 14:25:00,41.4,41.4,41.31,41.36,122404.0,38.8705,38.8705,38.786,38.833,122404.0
2022-10-05 14:30:00,41.36,41.37,41.21,41.24,108451.0,38.833,38.8424,38.6921,38.7203,108451.0
2022-10-05 14:35:00,41.25,41.32,41.24,41.3,110759.0,38.7297,38.7954,38.7203,38.7766,110759.0
2022-10-05 14:40:00,41.3,41.36,41.25,41.34,103931.0,38.7766,38.833,38.7297,38.8142,103931.0
2022-10-05 14:45:00,41.34,41.36,41.29,41.32,124154.0,38.8142,38.833,38.7672,38.7954,124154.0
2022-10-05 14:50:00,41.32,41.4,41.29,41.39,188117.0,38.7954,38.8705,38.7672,38.8611,188117.0
2022-10-05 14:55:00,41.38,41.43,41.35,41.41,113257.0,38.8517,38.8987,38.8236,38.8799,113257.0
2022-10-05 15:00:00,41.41,41.61,41.41,41.55,181665.0,38.8799,39.0677,38.8799,39.0114,181665.0
2022-10-05 15:05:00,41.55,41.59,41.5,41.58,119909.0,39.0114,39.0489,38.9644,39.0395,119909.0
2022-10-05 15:10:00,41.59,41.79,41.56,41.68,416226.0,39.0489,39.2367,39.0207,39.1334,416226.0
2022-10-05 15:15:00,41.68,41.72,41.63,41.65,155507.0,39.1334,39.171,39.0865,39.1052,155507.0
2022-10-05 15:20:00,41.66,41.67,41.53,41.55,111005.0,39.1146,39.124,38.9926,39.0114,111005.0
2022-10-05 15:25:00,41.55,41.66,41.55,41.63,231619.0,39.0114,39.1146,39.0114,39.0865,231619.0
2022-10-05 15:30:00,41.64,41.72,41.62,41.71,310598.0,39.0959,39.171,39.0771,39.1616,310598.0
2022-10-05 15:35:00,41.71,41.82,41.69,41.77,350337.0,39.1616,39.2649,39.1428,39.2179,350337.0
2022-10-05 15:40:00,41.77,41.85,41.75,41.81,424143.0,39.2179,39.293,39.1991,39.2555,424143.0
2022-10-05 15:45:00,41.81,41.94,41.8,41.91,532949.0,39.2555,39.3775,39.2461,39.3494,532949.0
2022-10-05 15:50:00,41.91,41.92,41.67,41.69,590708.0,39.3494,39.3588,39.124,39.1428,590708.0
2022-10-05 15:55:00,41.7,41.7,41.5,41.62,1332044.0,39.1522,39.1522,38.9644,39.0771,1332044.0
2022-10-06 09:30:00,41.38,41.88,41.33,41.74,469996.0,38.8517,39.3212,38.8048,39.1898,469996.0
2022-10-06 09:35:00,41.73,42.0,41.67,41.88,358835.0,39.1804,39.4339,39.124,39.3212,358835.0
2022-10-06 09:40:00,41.89,41.93,41.58,41.61,313263.0,39.3306,39.3681,39.0395,39.0677,313263.0
2022-10-06 09:45:00,41.61,41.83,41.22,41.8,518772.0,39.0677,39.2743,38.7015,39.2461,518772.0
2022-10-06 09:50:00,41.8,42.0,41.76,41.93,204522.0,39.2461,39.4339,39.2085,39.3681,204522.0
2022-10-06 09:55:00,41.93,41.93,41.72,41.86,129437.0,39.3681,39.3681,39.171,39.3024,129437.0
2022-10-06 10:00:00,41.85,41.97,41.67,41.79,156847.0,39.293,39.4057,39.124,39.2367,156847.0
2022-10-06 10:05:00,41.78,41.81,41.5,41.78,230172.0,39.2273,39.2555,38.9644,39.2273,230172.0
2022-10-06 10:10:00,41.79,41.92,41.73,41.78,283648.0,39.2367,39.3588,39.1804,39.2273,283648.0
2022-10-06 10:15:00,41.77,41.9,41.67,41.73,114331.0,39.2179,39.34,39.124,39.1804,114331.0
2022-10-06 10:20:00,41.73,41.81,41.64,41.69,97089.0,39.1804,39.2555,39.0959,39.1428,97089.0
2022-10-06 10:25:00,41.69,41.75,41.66,41.66,123990.0,39.1428,39.1991,39.1146,39.1146,123990.0
2022-10-06 10:30:00,41.66,41.79,41.65,41.76,139351.0,39.1146,39.2367,39.1052,39.2085,139351.0
2022-10-06 10:35:00,41.77,41.82,41.61,41.77,150251.0,39.2179,39.2649,39.0677,39.2179,150251.0
2022-10-06 10:40:00,41.77,41.85,41.72,41.79,119425.0,39.2179,39.293,39.171,39.2367,119425.0
2022-10-06 10:45:00,41.8,41.95,41.76,41.92,143485.0,39.2461,39.3869,39.2085,39.3588,143485.0
2022-10-06 10:50:00,41.93,41.94,41.8,41.91,188201.0,39.3681,39.3775,39.2461,39.3494,188201.0
2022-10-06 10:55:00,41.92,42.05,41.85,42.03,225757.0,39.3588,39.4808,39.293,39.462,225757.0
2022-10-06 11:00:00,42.04,42.04,41.88,41.91,169558.0,39.4714,39.4714,39.3212,39.3494,169558.0
2022-10-06 11:05:00,41.91,42.08,41.9,42.04,166197.0,39.3494,39.509,39.34,39.4714,166197.0
2022-10-06 11:10:00,42.04,42.05,41.88,41.92,90586.0,39.4714,39.4808,39.3212,39.3588,90586.0
2022-10-06 11:15:00,41.91,41.97,41.8,41.97,156798.0,39.3494,39.4057,39.2461,39.4057,156798.0
2022-10-06 11:20:00,41.97,42.15,41.96,42.04,229009.0,39.4057,39.5747,39.3963,39.4714,229009.0
2022-10-06 11:25:00,42.03,42.14,41.99,42.11,174934.0,39.462,39.5653,39.4245,39.5371,174934.0
2022-10-06 11:30:00,42.1,42.11,41.93,42.05,175641.0,39.5278,39.5371,39.3681,39.4808,175641.0
2022-10-06 11:35:00,42.05,42.09,41.89,41.93,162454.0,39.4808,39.5184,39.3306,39.3681,162454.0
2022-10-06 11:40:00,41.93,42.08,41.87,42.07,121182.0,39.3681,39.509,39.3118,39.4996,121182.0
2022-10-06 11:45:00,42.06,42.15,42.02,42.12,105271.0,39.4902,39.5747,39.4526,39.5465,105271.0
2022-10-06 11:50:00,42.11,42.24,42.11,42.21,159822.0,39.5371,39.6592,39.5371,39.631,159822.0
2022-10-06 11:55:00,42.22,42.28,41.98,41.98,211929.0,39.6404,39.6968,39.4151,39.4151,211929.0
2022-10-06 12:00:00,41.98,42.22,41.96,42.22,172004.0,39.4151,39.6404,39.3963,39.6404,172004.0
2022-10-06 12:05:00,42.23,42.47,42.22,42.38,261095.0,39.6498,39.8751,39.6404,39.7906,261095.0
2022-10-06 12:10:00,42.38,42.4,42.27,42.28,128556.0,39.7906,39.8094,39.6874,39.6968,128556.0
2022-10-06 12:15:00,42.29,42.39,42.19,42.24,209478.0,39.7061,39.8,39.6123,39.6592,209478.0
2022-10-06 12:20:00,42.24,42.27,42.19,42.25,57308.0,39.6592,39.6874,39.6123,39.6686,57308.0
2022-10-06 12:25:00,42.25,42.33,42.23,42.32,51927.0,39.6686,39.7437,39.6498,39.7343,51927.0
2022-10-06 12:30:00,42.32,42.52,42.32,42.45,320712.0,39.7343,39.9221,39.7343,39.8564,320712.0
2022-10-06 12:35:00,42.45,42.53,42.38,42.41,102952.0,39.8564,39.9315,39.7906,39.8188,102952.0
2022-10-06 12:40:00,42.4,42.5,42.39,42.45,60645.0,39.8094,39.9033,39.8,39.8564,60645.0
2022-10-06 12:45:00,42.46,42.51,42.45,42.48,66706.0,39.8658,39.9127,39.8564,39.8845,66706.0
2022-10-06 12:50:00,42.47,42.53,42.45,42.52,91225.0,39.8751,39.9315,39.8564,39.9221,91225.0
2022-10-06 12:55:00,42.53,42.56,42.5,42.55,65147.0,39.9315,39.9597,39.9033,39.9503,65147.0
2022-10-06 13:00:00,42.55,42.68,42.53,42.63,129002.0,39.9503,40.0723,39.9315,40.0254,129002.0
2022-10-06 13:05:00,42.63,42.84,42.62,42.69,276027.0,40.0254,40.2225,40.016,40.0817,276027.0
2022-10-06 13:10:00,42.69,42.74,42.63,42.73,90487.0,40.0817,40.1287,40.0254,40.1193,90487.0
2022-10-06 13:15:00,42.73,42.73,42.61,42.61,68579.0,40.1193,40.1193,40.0066,40.0066,68579.0
2022-10-06 13:20:00,42.61,42.67,42.58,42.63,117242.0,40.0066,40.0629,39.9784,40.0254,117242.0
2022-10-06 13:25:00,42.62,42.71,42.6,42.7,75207.0,40.016,40.1005,39.9972,40.0911,75207.0
2022-10-06 13:30:00,42.69,42.7,42.59,42.63,65096.0,40.0817,40.0911,39.9878,40.0254,65096.0
2022-10-06 13:35:00,42.62,42.66,42.56,42.64,90220.0,40.016,40.0535,39.9597,40.0348,90220.0
2022-10-06 13:40:00,42.63,42.7,42.61,42.7,63140.0,40.0254,40.0911,40.0066,40.0911,63140.0
2022-10-06 13:45:00,42.71,42.76,42.67,42.73,79981.0,40.1005,40.1474,40.0629,40.1193,79981.0
2022-10-06 13:50:00,42.74,42.8,42.62,42.64,198147.0,40.1287,40.185,40.016,40.0348,198147.0
2022-10-06 13:55:00,42.64,42.79,42.63,42.75,171742.0,40.0348,40.1756,40.0254,40.138,171742.0
2022-10-06 14:00:00,42.75,42.82,42.7,42.73,224871.0,40.138,40.2038,40.0911,40.1193,224871.0
2022-10-06 14:05:00,42.73,42.81,42.7,42.79,108977.0,40.1193,40.1944,40.0911,40.1756,108977.0
2022-10-06 14:10:00,42.79,42.8,42.72,42.73,79738.0,40.1756,40.185,40.1099,40.1193,79738.0
2022-10-06 14:15:00,42.73,42.74,42.58,42.59,68867.0,40.1193,40.1287,39.9784,39.9878,68867.0
2022-10-06 14:20:00,42.58,42.63,42.58,42.6,57560.0,39.9784,40.0254,39.9784,39.9972,57560.0
2022-10-06 14:25:00,42.6,42.66,42.57,42.61,80572.0,39.9972,40.0535,39.969,40.0066,80572.0
2022-10-06 14:30:00,42.61,42.7,42.58,42.59,109924.0,40.0066,40.0911,39.9784,39.9878,109924.0
2022-10-06 14:35:00,42.59,42.64,42.57,42.61,95181.0,39.9878,40.0348,39.969,40.0066,95181.0
2022-10-06 14:40:00,42.62,42.71,42.6,42.62,117426.0,40.016,40.1005,39.9972,40.016,117426.0
2022-10-06 14:45:00,42.62,42.62,42.54,42.55,155369.0,40.016,40.016,39.9409,39.9503,155369.0
2022-10-06 14:50:00,42.54,42.59,42.5,42.56,158211.0,39.9409,39.9878,39.9033,39.9597,158211.0
2022-10-06 14:55:00,42.56,42.61,42.48,42.49,97791.0,39.9597,40.0066,39.8845,39.8939,97791.0
2022-10-06 15:00:00,42.48,42.56,42.44,42.54,102344.0,39.8845,39.9597,39.847,39.9409,102344.0
2022-10-06 15:05:00,42.54,42.54,42.46,42.52,122096.0,39.9409,39.9409,39.8658,39.9221,122096.0
2022-10-06 15:10:00,42.53,42.56,42.46,42.5,140748.0,39.9315,39.9597,39.8658,39.9033,140748.0
2022-10-06 15:15:00,42.51,42.54,42.47,42.5,207209.0,39.9127,39.9409,39.8751,39.9033,207209.0
2022-10-06 15:20:00,42.49,42.62,42.47,42.58,271733.0,39.8939,40.016,39.8751,39.9784,271733.0
2022-10-06 15:25:00,42.58,42.69,42.57,42.69,187296.0,39.9784,40.0817,39.969,40.0817,187296.0
2022-10-06 15:30:00,42.69,42.7,42.62,42.66,218188.0,40.0817,40.0911,40.016,40.0535,218188.0
2022-10-06 15:35:00,42.66,42.74,42.64,42.68,138480.0,40.0535,40.1287,40.0348,40.0723,138480.0
2022-10-06 15:40:00,42.68,42.73,42.64,42.72,171958.0,40.0723,40.1193,40.0348,40.1099,171958.0
2022-10-06 15:45:00,42.72,42.78,42.66,42.68,293441.0,40.1099,40.1662,40.0535,40.0723,293441.0
2022-10-06 15:50:00,42.68,42.71,42.54,42.58,456834.0,40.0723,40.1005,39.9409,39.9784,456834.0
2022-10-06 15:55:00,42.58,42.64,42.47,42.51,721745.0,39.9784,40.0348,39.8751,39.9127,721745.0
2022-10-07 09:30:00,42.53,42.74,42.36,42.57,549496.0,39.9315,40.1287,39.7719,39.969,549496.0
2022-10-07 09:35:00,42.57,42.7,42.45,42.62,280192.0,39.969,40.0911,39.8564,40.016,280192.0
2022-10-07 09:40:00,42.63,42.73,42.33,42.34,622659.0,40.0254,40.1193,39.7437,39.7531,622659.0
2022-10-07 09:45:00,42.34,42.37,42.03,42.08,275224.0,39.7531,39.7813,39.462,39.509,275224.0
2022-10-07 09:50:00,42.06,42.38,41.97,42.28,205846.0,39.4902,39.7906,39.4057,39.6968,205846.0
2022-10-07 09:55:00,42.27,42.31,42.0,42.04,170535.0,39.6874,39.7249,39.4339,39.4714,170535.0
2022-10-07 10:00:00,42.03,42.14,41.72,41.77,215099.0,39.462,39.5653,39.171,39.2179,215099.0
2022-10-07 10:05:00,41.76,41.92,41.67,41.88,145452.0,39.2085,39.3588,39.124,39.3212,145452.0
2022-10-07 10:10:00,41.88,41.95,41.73,41.84,248668.0,39.3212,39.3869,39.1804,39.2836,248668.0
2022-10-07 10:15:00,41.83,42.08,41.81,42.01,256935.0,39.2743,39.509,39.2555,39.4433,256935.0
2022-10-07 10:20:00,42.0,42.46,42.0,42.32,266914.0,39.4339,39.8658,39.4339,39.7343,266914.0
2022-10-07 10:25:00,42.3,42.36,42.22,42.27,119934.0,39.7155,39.7719,39.6404,39.6874,119934.0
2022-10-07 10:30:00,42.27,42.36,42.21,42.31,158326.0,39.6874,39.7719,39.631,39.7249,158326.0
2022-10-07 10:35:00,42.3,42.36,42.22,42.33,111793.0,39.7155,39.7719,39.6404,39.7437,111793.0
2022-10-07 10:40:00,42.33,42.57,42.33,42.53,215430.0,39.7437,39.969,39.7437,39.9315,215430.0
2022-10-07 10:45:00,42.54,42.66,42.53,42.62,172141.0,39.9409,40.0535,39.9315,40.016,172141.0
2022-10-07 10:50:00,42.62,42.7,42.53,42.66,111331.0,40.016,40.0911,39.9315,40.0535,111331.0
2022-10-07 10:55:00,42.66,42.7,42.61,42.69,59148.0,40.0535,40.0911,40.0066,40.0817,59148.0
2022-10-07 11:00:00,42.69,42.81,42.69,42.78,121720.0,40.0817,40.1944,40.0817,40.1662,121720.0
2022-10-07 11:05:00,42.78,42.78,42.59,42.59,114107.0,40.1662,40.1662,39.9878,39.9878,114107.0
2022-10-07 11:10:00,42.59,42.69,42.58,42.67,93887.0,39.9878,40.0817,39.9784,40.0629,93887.0
2022-10-07 11:15:00,42.68,42.7,42.59,42.64,125707.0,40.0723,40.0911,39.9878,40.0348,125707.0
2022-10-07 11:20:00,42.64,42.8,42.64,42.76,201665.0,40.0348,40.185,40.0348,40.1474,201665.0
2022-10-07 11:25:00,42.76,42.92,42.73,42.86,124547.0,40.1474,40.2977,40.1193,40.2413,124547.0
2022-10-07 11:30:00,42.85,42.87,42.67,42.68,104377.0,40.2319,40.2507,40.0629,40.0723,104377.0
2022-10-07 11:35:00,42.68,42.94,42.67,42.87,107871.0,40.0723,40.3164,40.0629,40.2507,107871.0
2022-10-07 11:40:00,42.86,42.97,42.85,42.9,99690.0,40.2413,40.3446,40.2319,40.2789,99690.0
2022-10-07 11:45:00,42.89,42.91,42.79,42.83,131657.0,40.2695,40.2883,40.1756,40.2132,131657.0
2022-10-07 11:50:00,42.83,42.95,42.8,42.85,322216.0,40.2132,40.3258,40.185,40.2319,322216.0
2022-10-07 11:55:00,42.85,42.88,42.83,42.84,123974.0,40.2319,40.2601,40.2132,40.2225,123974.0
2022-10-07 12:00:00,42.84,42.93,42.82,42.88,121030.0,40.2225,40.307,40.2038,40.2601,121030.0
2022-10-07 12:05:00,42.89,43.06,42.85,43.05,190446.0,40.2695,40.4291,40.2319,40.4197,190446.0
2022-10-07 12:10:00,43.06,43.12,43.0,43.02,82470.0,40.4291,40.4854,40.3728,40.3915,82470.0
2022-10-07 12:15:00,43.02,43.12,43.01,43.11,125832.0,40.3915,40.4854,40.3822,40.476,125832.0
2022-10-07 12:20:00,43.11,43.11,42.94,42.96,116487.0,40.476,40.476,40.3164,40.3352,116487.0
2022-10-07 12:25:00,42.97,42.99,42.85,42.89,84514.0,40.3446,40.3634,40.2319,40.2695,84514.0
2022-10-07 12:30:00,42.89,42.91,42.81,42.91,124281.0,40.2695,40.2883,40.1944,40.2883,124281.0
2022-10-07 12:35:00,42.93,43.01,42.88,42.99,168278.0,40.307,40.3822,40.2601,40.3634,168278.0
2022-10-07 12:40:00,42.99,43.0,42.9,42.92,131163.0,40.3634,40.3728,40.2789,40.2977,131163.0
2022-10-07 12:45:00,42.93,42.95,42.85,42.87,153289.0,40.307,40.3258,40.2319,40.2507,153289.0
2022-10-07 12:50:00,42.86,43.01,42.85,42.99,124161.0,40.2413,40.3822,40.2319,40.3634,124161.0
2022-10-07 12:55:00,42.99,43.03,42.94,42.98,180141.0,40.3634,40.4009,40.3164,40.354,180141.0
2022-10-07 13:00:00,42.98,42.98,42.8,42.8,112763.0,40.354,40.354,40.185,40.185,112763.0
2022-10-07 13:05:00,42.81,42.84,42.75,42.76,108378.0,40.1944,40.2225,40.138,40.1474,108378.0
2022-10-07 13:10:00,42.76,42.84,42.65,42.82,117257.0,40.1474,40.2225,40.0442,40.2038,117257.0
2022-10-07 13:15:00,42.81,42.86,42.78,42.8,56353.0,40.1944,40.2413,40.1662,40.185,56353.0
2022-10-07 13:20:00,42.81,42.9,42.81,42.86,61782.0,40.1944,40.2789,40.1944,40.2413,61782.0
2022-10-07 13:25:00,42.86,42.92,42.85,42.86,94681.0,40.2413,40.2977,40.2319,40.2413,94681.0
2022-10-07 13:30:00,42.86,42.88,42.81,42.84,53550.0,40.2413,40.2601,40.1944,40.2225,53550.0
2022-10-07 13:35:00,42.85,42.86,42.79,42.84,82643.0,40.2319,40.2413,40.1756,40.2225,82643.0
2022-10-07 13:40:00,42.84,43.01,42.81,43.01,169025.0,40.2225,40.3822,40.1944,40.3822,169025.0
2022-10-07 13:45:00,43.0,43.05,42.9,42.9,87209.0,40.3728,40.4197,40.2789,40.2789,87209.0
2022-10-07 13:50:00,42.91,42.94,42.87,42.9,56362.0,40.2883,40.3164,40.2507,40.2789,56362.0
2022-10-07 13:55:00,42.9,42.91,42.76,42.84,170165.0,40.2789,40.2883,40.1474,40.2225,170165.0
2022-10-07 14:00:00,42.84,42.87,42.8,42.8,100240.0,40.2225,40.2507,40.185,40.185,100240.0
2022-10-07 14:05:00,42.8,42.85,42.75,42.76,50039.0,40.185,40.2319,40.138,40.1474,50039.0
2022-10-07 14:10:00,42.76,42.82,42.75,42.8,88533.0,40.1474,40.2038,40.138,40.185,88533.0
2022-10-07 14:15:00,42.8,42.86,42.8,42.83,50674.0,40.185,40.2413,40.185,40.2132,50674.0
2022-10-07 14:20:00,42.83,42.85,42.76,42.78,53589.0,40.2132,40.2319,40.1474,40.1662,53589.0
2022-10-07 14:25:00,42.78,42.87,42.77,42.81,98516.0,40.1662,40.2507,40.1568,40.1944,98516.0
2022-10-07 14:30:00,42.81,42.86,42.75,42.82,99764.0,40.1944,40.2413,40.138,40.2038,99764.0
2022-10-07 14:35:00,42.82,42.9,42.82,42.84,200123.0,40.2038,40.2789,40.2038,40.2225,200123.0
2022-10-07 14:40:00,42.84,42.85,42.7,42.72,63623.0,40.2225,40.2319,40.0911,40.1099,63623.0
2022-10-07 14:45:00,42.72,42.75,42.7,42.73,116479.0,40.1099,40.138,40.0911,40.1193,116479.0
2022-10-07 14:50:00,42.73,42.86,42.71,42.78,116779.0,40.1193,40.2413,40.1005,40.1662,116779.0
2022-10-07 14:55:00,42.77,42.78,42.69,42.71,60986.0,40.1568,40.1662,40.0817,40.1005,60986.0
2022-10-07 15:00:00,42.7,42.76,42.65,42.73,74529.0,40.0911,40.1474,40.0442,40.1193,74529.0
2022-10-07 15:05:00,42.74,42.75,42.67,42.67,79760.0,40.1287,40.138,40.0629,40.0629,79760.0
2022-10-07 15:10:00,42.67,42.7,42.59,42.61,203304.0,40.0629,40.0911,39.9878,40.0066,203304.0
2022-10-07 15:15:00,42.6,42.62,42.5,42.54,180441.0,39.9972,40.016,39.9033,39.9409,180441.0
2022-10-07 15:20:00,42.54,42.55,42.32,42.37,299000.0,39.9409,39.9503,39.7343,39.7813,299000.0
2022-10-07 15:25:00,42.37,42.4,42.31,42.39,326118.0,39.7813,39.8094,39.7249,39.8,326118.0
2022-10-07 15:30:00,42.39,42.51,42.31,42.5,450138.0,39.8,39.9127,39.7249,39.9033,450138.0
2022-10-07 15:35:00,42.5,42.59,42.41,42.55,269747.0,39.9033,39.9878,39.8188,39.9503,269747.0
2022-10-07 15:40:00,42.55,42.67,42.49,42.61,232711.0,39.9503,40.0629,39.8939,40.0066,232711.0
2022-10-07 15:45:00,42.61,42.64,42.49,42.55,238383.0,40.0066,40.0348,39.8939,39.9503,238383.0
2022-10-07 15:50:00,42.55,42.71,42.54,42.67,319745.0,39.9503,40.1005,39.9409,40.0629,319745.0
2022-10-07 15:55:00,42.68,42.69,42.55,42.61,645384.0,40.0723,40.0817,39.9503,40.0066,645384.0
2022-10-10 09:30:00,42.33,42.47,41.8,42.2,451829.0,39.7437,39.8751,39.2461,39.6216,451829.0
2022-10-10 09:35:00,42.21,42.5,42.07,42.43,145589.0,39.631,39.9033,39.4996,39.8376,145589.0
2022-10-10 09:40:00,42.43,42.84,42.4,42.79,160077.0,39.8376,40.2225,39.8094,40.1756,160077.0
2022-10-10 09:45:00,42.8,43.02,42.71,42.84,156696.0,40.185,40.3915,40.1005,40.2225,156696.0
2022-10-10 09:50:00,42.82,42.86,42.2,42.25,161197.0,40.2038,40.2413,39.6216,39.6686,161197.0
2022-10-10 09:55:00,42.24,42.39,42.18,42.22,134848.0,39.6592,39.8,39.6029,39.6404,134848.0
2022-10-10 10:00:00,42.23,42.48,42.22,42.44,76226.0,39.6498,39.8845,39.6404,39.847,76226.0
2022-10-10 10:05:00,42.44,42.47,42.29,42.47,101454.0,39.847,39.8751,39.7061,39.8751,101454.0
2022-10-10 10:10:00,42.46,42.53,42.32,42.34,46053.0,39.8658,39.9315,39.7343,39.7531,46053.0
2022-10-10 10:15:00,42.34,42.45,42.29,42.4,70278.0,39.7531,39.8564,39.7061,39.8094,70278.0
2022-10-10 10:20:00,42.41,42.44,42.25,42.29,62457.0,39.8188,39.847,39.6686,39.7061,62457.0
2022-10-10 10:25:00,42.28,42.44,42.23,42.42,88786.0,39.6968,39.847,39.6498,39.8282,88786.0
2022-10-10 10:30:00,42.4,42.44,42.29,42.36,93542.0,39.8094,39.847,39.7061,39.7719,93542.0
2022-10-10 10:35:00,42.34,42.37,42.1,42.16,99001.0,39.7531,39.7813,39.5278,39.5841,99001.0
2022-10-10 10:40:00,42.16,42.22,42.1,42.15,64325.0,39.5841,39.6404,39.5278,39.5747,64325.0
2022-10-10 10:45:00,42.15,42.15,41.9,41.94,112270.0,39.5747,39.5747,39.34,39.3775,112270.0
2022-10-10 10:50:00,41.94,41.98,41.77,41.78,113663.0,39.3775,39.4151,39.2179,39.2273,113663.0
2022-10-10 10:55:00,41.77,41.94,41.73,41.83,102525.0,39.2179,39.3775,39.1804,39.2743,102525.0
2022-10-10 11:00:00,41.83,41.84,41.59,41.7,186602.0,39.2743,39.2836,39.0489,39.1522,186602.0
2022-10-10 11:05:00,41.71,41.76,41.59,41.62,74518.0,39.1616,39.2085,39.0489,39.0771,74518.0
2022-10-10 11:10:00,41.6,41.85,41.59,41.84,105526.0,39.0583,39.293,39.0489,39.2836,105526.0
2022-10-10 11:15:00,41.84,41.91,41.74,41.88,109424.0,39.2836,39.3494,39.1898,39.3212,109424.0
2022-10-10 11:20:00,41.87,42.05,41.84,42.05,76310.0,39.3118,39.4808,39.2836,39.4808,76310.0
2022-10-10 11:25:00,42.06,42.06,41.92,41.92,149362.0,39.4902,39.4902,39.3588,39.3588,149362.0
2022-10-10 11:30:00,41.92,42.01,41.78,41.83,101417.0,39.3588,39.4433,39.2273,39.2743,101417.0
2022-10-10 11:35:00,41.84,41.86,41.74,41.82,115042.0,39.2836,39.3024,39.1898,39.2649,115042.0
2022-10-10 11:40:00,41.83,41.99,41.8,41.98,191330.0,39.2743,39.4245,39.2461,39.4151,191330.0
2022-10-10 11:45:00,41.98,42.02,41.94,42.0,58576.0,39.4151,39.4526,39.3775,39.4339,58576.0
2022-10-10 11:50:00,41.99,42.07,41.91,42.05,50363.0,39.4245,39.4996,39.3494,39.4808,50363.0
2022-10-10 11:55:00,42.05,42.12,42.05,42.07,43421.0,39.4808,39.5465,39.4808,39.4996,43421.0
2022-10-10 12:00:00,42.06,42.18,42.06,42.15,28141.0,39.4902,39.6029,39.4902,39.5747,28141.0
2022-10-10 12:05:00,42.14,42.21,42.09,42.1,60164.0,39.5653,39.631,39.5184,39.5278,60164.0
2022-10-10 12:10:00,42.09,42.12,42.02,42.12,31555.0,39.5184,39.5465,39.4526,39.5465,31555.0
2022-10-10 12:15:00,42.13,42.15,42.07,42.08,44129.0,39.5559,39.5747,39.4996,39.509,44129.0
2022-10-10 12:20:00,42.09,42.09,41.93,41.96,31844.0,39.5184,39.5184,39.3681,39.3963,31844.0
2022-10-10 12:25:00,41.95,42.02,41.93,42.01,50002.0,39.3869,39.4526,39.3681,39.4433,50002.0
2022-10-10 12:30:00,42.02,42.08,41.99,42.01,79179.0,39.4526,39.509,39.4245,39.4433,79179.0
2022-10-10 12:35:00,42.01,42.07,41.95,42.06,55578.0,39.4433,39.4996,39.3869,39.4902,55578.0
2022-10-10 12:40:00,42.06,42.14,42.04,42.13,37018.0,39.4902,39.5653,39.4714,39.5559,37018.0
2022-10-10 12:45:00,42.13,42.16,42.1,42.12,62247.0,39.5559,39.5841,39.5278,39.5465,62247.0
2022-10-10 12:50:00,42.12,42.12,42.04,42.04,27720.0,39.5465,39.5465,39.4714,39.4714,27720.0
2022-10-10 12:55:00,42.05,42.12,42.0,42.02,39660.0,39.4808,39.5465,39.4339,39.4526,39660.0
2022-10-10 13:00:00,42.01,42.02,41.94,41.98,80941.0,39.4433,39.4526,39.3775,39.4151,80941.0
2022-10-10 13:05:00,41.98,42.04,41.96,42.0,71395.0,39.4151,39.4714,39.3963,39.4339,71395.0
2022-10-10 13:10:00,42.0,42.11,41.93,42.03,72200.0,39.4339,39.5371,39.3681,39.462,72200.0
2022-10-10 13:15:00,42.02,42.03,41.96,41.98,57530.0,39.4526,39.462,39.3963,39.4151,57530.0
2022-10-10 13:20:00,41.98,42.04,41.97,42.01,89056.0,39.4151,39.4714,39.4057,39.4433,89056.0
2022-10-10 13:25:00,42.01,42.04,41.97,42.02,48720.0,39.4433,39.4714,39.4057,39.4526,48720.0
2022-10-10 13:30:00,42.02,42.06,42.0,42.02,54837.0,39.4526,39.4902,39.4339,39.4526,54837.0
2022-10-10 13:35:00,42.03,42.16,42.03,42.16,42637.0,39.462,39.5841,39.462,39.5841,42637.0
2022-10-10 13:40:00,42.16,42.23,42.13,42.16,88844.0,39.5841,39.6498,39.5559,39.5841,88844.0
2022-10-10 13:45:00,42.16,42.44,42.16,42.42,71172.0,39.5841,39.847,39.5841,39.8282,71172.0
2022-10-10 13:50:00,42.41,42.47,42.4,42.47,92223.0,39.8188,39.8751,39.8094,39.8751,92223.0
2022-10-10 13:55:00,42.47,42.48,42.34,42.35,79018.0,39.8751,39.8845,39.7531,39.7625,79018.0
2022-10-10 14:00:00,42.36,42.39,42.27,42.31,33295.0,39.7719,39.8,39.6874,39.7249,33295.0
2022-10-10 14:05:00,42.3,42.31,42.17,42.18,62981.0,39.7155,39.7249,39.5935,39.6029,62981.0
2022-10-10 14:10:00,42.19,42.19,42.0,42.02,55357.0,39.6123,39.6123,39.4339,39.4526,55357.0
2022-10-10 14:15:00,42.01,42.06,41.98,42.04,60240.0,39.4433,39.4902,39.4151,39.4714,60240.0
2022-10-10 14:20:00,42.04,42.05,41.96,41.98,68967.0,39.4714,39.4808,39.3963,39.4151,68967.0
2022-10-10 14:25:00,41.98,42.03,41.92,41.96,93927.0,39.4151,39.462,39.3588,39.3963,93927.0
2022-10-10 14:30:00,41.95,41.99,41.9,41.95,92961.0,39.3869,39.4245,39.34,39.3869,92961.0
2022-10-10 14:35:00,41.95,41.97,41.91,41.95,118139.0,39.3869,39.4057,39.3494,39.3869,118139.0
2022-10-10 14:40:00,41.95,42.01,41.91,41.91,57190.0,39.3869,39.4433,39.3494,39.3494,57190.0
2022-10-10 14:45:00,41.91,41.93,41.86,41.91,87144.0,39.3494,39.3681,39.3024,39.3494,87144.0
2022-10-10 14:50:00,41.91,42.03,41.91,42.03,57308.0,39.3494,39.462,39.3494,39.462,57308.0
2022-10-10 14:55:00,42.03,42.03,41.9,41.92,62551.0,39.462,39.462,39.34,39.3588,62551.0
2022-10-10 15:00:00,41.91,41.97,41.8,41.84,43443.0,39.3494,39.4057,39.2461,39.2836,43443.0
2022-10-10 15:05:00,41.84,42.06,41.79,42.04,198634.0,39.2836,39.4902,39.2367,39.4714,198634.0
2022-10-10 15:10:00,42.05,42.21,42.01,42.18,227040.0,39.4808,39.631,39.4433,39.6029,227040.0
2022-10-10 15:15:00,42.17,42.29,42.16,42.28,165275.0,39.5935,39.7061,39.5841,39.6968,165275.0
2022-10-10 15:20:00,42.29,42.31,42.18,42.2,143601.0,39.7061,39.7249,39.6029,39.6216,143601.0
2022-10-10 15:25:00,42.21,42.22,42.07,42.15,116335.0,39.631,39.6404,39.4996,39.5747,116335.0
2022-10-10 15:30:00,42.15,42.18,42.09,42.12,106406.0,39.5747,39.6029,39.5184,39.5465,106406.0
2022-10-10 15:35:00,42.12,42.28,42.1,42.26,100555.0,39.5465,39.6968,39.5278,39.678,100555.0
2022-10-10 15:40:00,42.26,42.31,42.21,42.22,110626.0,39.678,39.7249,39.631,39.6404,110626.0
2022-10-10 15:45:00,42.21,42.34,42.19,42.28,189268.0,39.631,39.7531,39.6123,39.6968,189268.0
2022-10-10 15:50:00,42.28,42.34,42.17,42.25,304306.0,39.6968,39.7531,39.5935,39.6686,304306.0
2022-10-10 15:55:00,42.25,42.29,42.14,42.14,545965.0,39.6686,39.7061,39.5653,39.5653,545965.0
2022-10-11 09:30:00,41.27,41.49,41.1,41.4,262217.0,38.7485,38.955,38.5889,38.8705,262217.0
2022-10-11 09:35:00,41.39,41.46,41.24,41.36,132315.0,38.8611,38.9269,38.7203,38.833,132315.0
2022-10-11 09:40:00,41.37,41.87,41.36,41.68,123984.0,38.8424,39.3118,38.833,39.1334,123984.0
2022-10-11 09:45:00,41.68,41.93,41.63,41.84,94659.0,39.1334,39.3681,39.0865,39.2836,94659.0
2022-10-11 09:50:00,41.87,41.93,41.62,41.63,109646.0,39.3118,39.3681,39.0771,39.0865,109646.0
2022-10-11 09:55:00,41.62,41.62,41.37,41.47,143321.0,39.0771,39.0771,38.8424,38.9362,143321.0
2022-10-11 10:00:00,41.47,41.52,41.19,41.35,240897.0,38.9362,38.9832,38.6734,38.8236,240897.0
2022-10-11 10:05:00,41.35,41.4,41.23,41.32,140373.0,38.8236,38.8705,38.7109,38.7954,140373.0
2022-10-11 10:10:00,41.33,41.46,41.28,41.44,94141.0,38.8048,38.9269,38.7579,38.9081,94141.0
2022-10-11 10:15:00,41.45,41.52,41.38,41.46,75348.0,38.9175,38.9832,38.8517,38.9269,75348.0
2022-10-11 10:20:00,41.46,41.56,41.38,41.48,73981.0,38.9269,39.0207,38.8517,38.9456,73981.0
2022-10-11 10:25:00,41.49,41.56,41.4,41.41,52013.0,38.955,39.0207,38.8705,38.8799,52013.0
2022-10-11 10:30:00,41.41,41.64,41.3,41.58,153404.0,38.8799,39.0959,38.7766,39.0395,153404.0
2022-10-11 10:35:00,41.59,41.7,41.52,41.65,114050.0,39.0489,39.1522,38.9832,39.1052,114050.0
2022-10-11 10:40:00,41.65,41.86,41.65,41.74,63933.0,39.1052,39.3024,39.1052,39.1898,63933.0
2022-10-11 10:45:00,41.75,41.78,41.67,41.7,69750.0,39.1991,39.2273,39.124,39.1522,69750.0
2022-10-11 10:50:00,41.7,41.76,41.64,41.72,99661.0,39.1522,39.2085,39.0959,39.171,99661.0
2022-10-11 10:55:00,41.7,41.7,41.45,41.46,128822.0,39.1522,39.1522,38.9175,38.9269,128822.0
2022-10-11 11:00:00,41.45,41.76,41.42,41.73,89560.0,38.9175,39.2085,38.8893,39.1804,89560.0
2022-10-11 11:05:00,41.73,41.77,41.62,41.67,55234.0,39.1804,39.2179,39.0771,39.124,55234.0
2022-10-11 11:10:00,41.68,41.89,41.66,41.88,54843.0,39.1334,39.3306,39.1146,39.3212,54843.0
2022-10-11 11:15:00,41.87,42.03,41.87,41.91,122524.0,39.3118,39.462,39.3118,39.3494,122524.0
2022-10-11 11:20:00,41.91,41.96,41.85,41.88,57074.0,39.3494,39.3963,39.293,39.3212,57074.0
2022-10-11 11:25:00,41.87,41.92,41.81,41.86,94044.0,39.3118,39.3588,39.2555,39.3024,94044.0
2022-10-11 11:30:00,41.87,42.03,41.86,41.98,151341.0,39.3118,39.462,39.3024,39.4151,151341.0
2022-10-11 11:35:00,41.98,42.07,41.93,42.0,159328.0,39.4151,39.4996,39.3681,39.4339,159328.0
2022-10-11 11:40:00,42.0,42.05,41.89,42.03,65695.0,39.4339,39.4808,39.3306,39.462,65695.0
2022-10-11 11:45:00,42.03,42.13,42.01,42.04,75972.0,39.462,39.5559,39.4433,39.4714,75972.0
2022-10-11 11:50:00,42.04,42.06,41.84,41.84,60048.0,39.4714,39.4902,39.2836,39.2836,60048.0
2022-10-11 11:55:00,41.84,41.99,41.83,41.98,61402.0,39.2836,39.4245,39.2743,39.4151,61402.0
2022-10-11 12:00:00,41.98,42.02,41.89,41.9,60949.0,39.4151,39.4526,39.3306,39.34,60949.0
2022-10-11 12:05:00,41.91,41.95,41.82,41.91,60934.0,39.3494,39.3869,39.2649,39.3494,60934.0
2022-10-11 12:10:00,41.91,41.99,41.88,41.99,38557.0,39.3494,39.4245,39.3212,39.4245,38557.0
2022-10-11 12:15:00,41.99,42.15,41.99,42.14,58674.0,39.4245,39.5747,39.4245,39.5653,58674.0
2022-10-11 12:20:00,42.15,42.2,42.11,42.18,41576.0,39.5747,39.6216,39.5371,39.6029,41576.0
2022-10-11 12:25:00,42.19,42.21,42.11,42.18,43727.0,39.6123,39.631,39.5371,39.6029,43727.0
2022-10-11 12:30:00,42.18,42.27,42.17,42.25,45892.0,39.6029,39.6874,39.5935,39.6686,45892.0
2022-10-11 12:35:00,42.24,42.25,42.15,42.2,35855.0,39.6592,39.6686,39.5747,39.6216,35855.0
2022-10-11 12:40:00,42.19,42.25,42.14,42.24,54707.0,39.6123,39.6686,39.5653,39.6592,54707.0
2022-10-11 12:45:00,42.25,42.29,42.2,42.23,48060.0,39.6686,39.7061,39.6216,39.6498,48060.0
2022-10-11 12:50:00,42.22,42.24,42.16,42.19,54298.0,39.6404,39.6592,39.5841,39.6123,54298.0
2022-10-11 12:55:00,42.19,42.2,42.13,42.17,34120.0,39.6123,39.6216,39.5559,39.5935,34120.0
2022-10-11 13:00:00,42.16,42.22,42.13,42.18,51705.0,39.5841,39.6404,39.5559,39.6029,51705.0
2022-10-11 13:05:00,42.17,42.2,42.1,42.13,55876.0,39.5935,39.6216,39.5278,39.5559,55876.0
2022-10-11 13:10:00,42.13,42.21,42.11,42.15,64553.0,39.5559,39.631,39.5371,39.5747,64553.0
2022-10-11 13:15:00,42.15,42.2,42.08,42.09,72693.0,39.5747,39.6216,39.509,39.5184,72693.0
2022-10-11 13:20:00,42.09,42.21,42.07,42.2,39686.0,39.5184,39.631,39.4996,39.6216,39686.0
2022-10-11 13:25:00,42.2,42.2,42.11,42.14,78233.0,39.6216,39.6216,39.5371,39.5653,78233.0
2022-10-11 13:30:00,42.15,42.19,42.07,42.13,71163.0,39.5747,39.6123,39.4996,39.5559,71163.0
2022-10-11 13:35:00,42.12,42.16,42.07,42.09,51443.0,39.5465,39.5841,39.4996,39.5184,51443.0
2022-10-11 13:40:00,42.09,42.12,42.05,42.07,47839.0,39.5184,39.5465,39.4808,39.4996,47839.0
2022-10-11 13:45:00,42.07,42.13,42.05,42.08,44206.0,39.4996,39.5559,39.4808,39.509,44206.0
2022-10-11 13:50:00,42.08,42.08,42.01,42.01,55920.0,39.509,39.509,39.4433,39.4433,55920.0
2022-10-11 13:55:00,42.01,42.08,41.98,42.08,71796.0,39.4433,39.509,39.4151,39.509,71796.0
2022-10-11 14:00:00,42.08,42.14,42.05,42.12,74552.0,39.509,39.5653,39.4808,39.5465,74552.0
2022-10-11 14:05:00,42.13,42.17,42.08,42.12,90441.0,39.5559,39.5935,39.509,39.5465,90441.0
2022-10-11 14:10:00,42.12,42.12,42.03,42.05,64264.0,39.5465,39.5465,39.462,39.4808,64264.0
2022-10-11 14:15:00,42.05,42.06,41.94,41.95,35432.0,39.4808,39.4902,39.3775,39.3869,35432.0
2022-10-11 14:20:00,41.94,41.99,41.93,41.98,40426.0,39.3775,39.4245,39.3681,39.4151,40426.0
2022-10-11 14:25:00,41.98,42.05,41.97,42.04,74437.0,39.4151,39.4808,39.4057,39.4714,74437.0
2022-10-11 14:30:00,42.04,42.19,42.04,42.16,85677.0,39.4714,39.6123,39.4714,39.5841,85677.0
2022-10-11 14:35:00,42.16,42.16,42.08,42.15,54082.0,39.5841,39.5841,39.509,39.5747,54082.0
2022-10-11 14:40:00,42.14,42.17,42.06,42.06,71779.0,39.5653,39.5935,39.4902,39.4902,71779.0
2022-10-11 14:45:00,42.05,42.05,41.74,41.78,86241.0,39.4808,39.4808,39.1898,39.2273,86241.0
2022-10-11 14:50:00,41.77,41.8,41.62,41.63,81899.0,39.2179,39.2461,39.0771,39.0865,81899.0
2022-10-11 14:55:00,41.62,41.62,41.51,41.55,67607.0,39.0771,39.0771,38.9738,39.0114,67607.0
2022-10-11 15:00:00,41.55,41.58,41.48,41.57,126515.0,39.0114,39.0395,38.9456,39.0301,126515.0
2022-10-11 15:05:00,41.56,41.62,41.51,41.54,132934.0,39.0207,39.0771,38.9738,39.002,132934.0
2022-10-11 15:10:00,41.53,41.56,41.44,41.52,152805.0,38.9926,39.0207,38.9081,38.9832,152805.0
2022-10-11 15:15:00,41.52,41.57,41.43,41.54,167409.0,38.9832,39.0301,38.8987,39.002,167409.0
2022-10-11 15:20:00,41.52,41.55,41.46,41.55,126506.0,38.9832,39.0114,38.9269,39.0114,126506.0
2022-10-11 15:25:00,41.55,41.62,41.5,41.6,109514.0,39.0114,39.0771,38.9644,39.0583,109514.0
2022-10-11 15:30:00,41.61,41.66,41.52,41.61,184399.0,39.0677,39.1146,38.9832,39.0677,184399.0
2022-10-11 15:35:00,41.62,41.78,41.6,41.77,138371.0,39.0771,39.2273,39.0583,39.2179,138371.0
2022-10-11 15:40:00,41.76,41.77,41.69,41.71,102882.0,39.2085,39.2179,39.1428,39.1616,102882.0
2022-10-11 15:45:00,41.71,41.87,41.65,41.85,345277.0,39.1616,39.3118,39.1052,39.293,345277.0
2022-10-11 15:50:00,41.85,41.85,41.65,41.8,348450.0,39.293,39.293,39.1052,39.2461,348450.0
2022-10-11 15:55:00,41.79,41.88,41.73,41.77,527583.0,39.2367,39.3212,39.1804,39.2179,527583.0
2022-10-12 09:30:00,41.5,41.66,41.27,41.54,215569.0,38.9644,39.1146,38.7485,39.002,215569.0
2022-10-12 09:35:00,41.53,41.76,41.47,41.54,104111.0,38.9926,39.2085,38.9362,39.002,104111.0
2022-10-12 09:40:00,41.54,41.59,41.35,41.41,189270.0,39.002,39.0489,38.8236,38.8799,189270.0
2022-10-12 09:45:00,41.42,41.52,41.25,41.41,234090.0,38.8893,38.9832,38.7297,38.8799,234090.0
2022-10-12 09:50:00,41.42,41.46,41.23,41.35,159056.0,38.8893,38.9269,38.7109,38.8236,159056.0
2022-10-12 09:55:00,41.35,41.68,41.32,41.62,142260.0,38.8236,39.1334,38.7954,39.0771,142260.0
2022-10-12 10:00:00,41.62,41.75,41.58,41.66,88567.0,39.0771,39.1991,39.0395,39.1146,88567.0
2022-10-12 10:05:00,41.65,41.69,41.41,41.44,91993.0,39.1052,39.1428,38.8799,38.9081,91993.0
2022-10-12 10:10:00,41.43,41.43,41.3,41.37,61742.0,38.8987,38.8987,38.7766,38.8424,61742.0
2022-10-12 10:15:00,41.36,41.44,41.31,41.4,106051.0,38.833,38.9081,38.786,38.8705,106051.0
2022-10-12 10:20:00,41.41,41.41,41.25,41.28,120133.0,38.8799,38.8799,38.7297,38.7579,120133.0
2022-10-12 10:25:00,41.28,41.37,41.2,41.22,122553.0,38.7579,38.8424,38.6827,38.7015,122553.0
2022-10-12 10:30:00,41.23,41.51,41.2,41.44,197323.0,38.7109,38.9738,38.6827,38.9081,197323.0
2022-10-12 10:35:00,41.45,41.47,41.3,41.3,88789.0,38.9175,38.9362,38.7766,38.7766,88789.0
2022-10-12 10:40:00,41.32,41.43,41.3,41.38,81998.0,38.7954,38.8987,38.7766,38.8517,81998.0
2022-10-12 10:45:00,41.38,41.56,41.35,41.51,73892.0,38.8517,39.0207,38.8236,38.9738,73892.0
2022-10-12 10:50:00,41.49,41.66,41.48,41.66,60788.0,38.955,39.1146,38.9456,39.1146,60788.0
2022-10-12 10:55:00,41.64,41.7,41.56,41.63,122568.0,39.0959,39.1522,39.0207,39.0865,122568.0
2022-10-12 11:00:00,41.63,41.72,41.6,41.65,70827.0,39.0865,39.171,39.0583,39.1052,70827.0
2022-10-12 11:05:00,41.65,41.72,41.59,41.72,72012.0,39.1052,39.171,39.0489,39.171,72012.0
2022-10-12 11:10:00,41.72,41.81,41.72,41.8,101970.0,39.171,39.2555,39.171,39.2461,101970.0
2022-10-12 11:15:00,41.8,42.01,41.8,41.99,112476.0,39.2461,39.4433,39.2461,39.4245,112476.0
2022-10-12 11:20:00,42.0,42.03,41.85,41.91,108201.0,39.4339,39.462,39.293,39.3494,108201.0
2022-10-12 11:25:00,41.91,41.91,41.77,41.84,66007.0,39.3494,39.3494,39.2179,39.2836,66007.0
2022-10-12 11:30:00,41.84,41.85,41.7,41.78,74010.0,39.2836,39.293,39.1522,39.2273,74010.0
2022-10-12 11:35:00,41.78,41.92,41.77,41.89,121979.0,39.2273,39.3588,39.2179,39.3306,121979.0
2022-10-12 11:40:00,41.89,42.09,41.87,42.04,73147.0,39.3306,39.5184,39.3118,39.4714,73147.0
2022-10-12 11:45:00,42.04,42.09,42.01,42.09,50332.0,39.4714,39.5184,39.4433,39.5184,50332.0
2022-10-12 11:50:00,42.08,42.1,42.01,42.04,49468.0,39.509,39.5278,39.4433,39.4714,49468.0
2022-10-12 11:55:00,42.04,42.05,41.93,41.98,90255.0,39.4714,39.4808,39.3681,39.4151,90255.0
2022-10-12 12:00:00,41.98,42.04,41.93,42.0,47320.0,39.4151,39.4714,39.3681,39.4339,47320.0
2022-10-12 12:05:00,42.0,42.06,41.97,42.0,57909.0,39.4339,39.4902,39.4057,39.4339,57909.0
2022-10-12 12:10:00,42.0,42.0,41.84,41.89,50631.0,39.4339,39.4339,39.2836,39.3306,50631.0
2022-10-12 12:15:00,41.89,41.96,41.85,41.88,41957.0,39.3306,39.3963,39.293,39.3212,41957.0
2022-10-12 12:20:00,41.89,41.91,41.85,41.88,31631.0,39.3306,39.3494,39.293,39.3212,31631.0
2022-10-12 12:25:00,41.87,41.95,41.87,41.9,64071.0,39.3118,39.3869,39.3118,39.34,64071.0
2022-10-12 12:30:00,41.9,41.95,41.87,41.93,98831.0,39.34,39.3869,39.3118,39.3681,98831.0
2022-10-12 12:35:00,41.94,42.05,41.91,41.98,429114.0,39.3775,39.4808,39.3494,39.4151,429114.0
2022-10-12 12:40:00,41.97,41.98,41.85,41.87,93163.0,39.4057,39.4151,39.293,39.3118,93163.0
2022-10-12 12:45:00,41.87,42.01,41.85,41.98,90935.0,39.3118,39.4433,39.293,39.4151,90935.0
2022-10-12 12:50:00,41.99,42.17,41.99,42.14,84161.0,39.4245,39.5935,39.4245,39.5653,84161.0
2022-10-12 12:55:00,42.14,42.17,42.11,42.11,64789.0,39.5653,39.5935,39.5371,39.5371,64789.0
2022-10-12 13:00:00,42.11,42.2,42.1,42.13,70698.0,39.5371,39.6216,39.5278,39.5559,70698.0
2022-10-12 13:05:00,42.14,42.28,42.13,42.24,107025.0,39.5653,39.6968,39.5559,39.6592,107025.0
2022-10-12 13:10:00,42.26,42.3,42.24,42.26,56492.0,39.678,39.7155,39.6592,39.678,56492.0
2022-10-12 13:15:00,42.27,42.28,42.19,42.2,96659.0,39.6874,39.6968,39.6123,39.6216,96659.0
2022-10-12 13:20:00,42.2,42.24,42.16,42.19,46375.0,39.6216,39.6592,39.5841,39.6123,46375.0
2022-10-12 13:25:00,42.2,42.27,42.18,42.26,48233.0,39.6216,39.6874,39.6029,39.678,48233.0
2022-10-12 13:30:00,42.26,42.3,42.21,42.21,45663.0,39.678,39.7155,39.631,39.631,45663.0
2022-10-12 13:35:00,42.21,42.23,42.18,42.22,39168.0,39.631,39.6498,39.6029,39.6404,39168.0
2022-10-12 13:40:00,42.22,42.23,42.14,42.19,46386.0,39.6404,39.6498,39.5653,39.6123,46386.0
2022-10-12 13:45:00,42.2,42.28,42.17,42.27,48183.0,39.6216,39.6968,39.5935,39.6874,48183.0
2022-10-12 13:50:00,42.27,42.33,42.24,42.25,74147.0,39.6874,39.7437,39.6592,39.6686,74147.0
2022-10-12 13:55:00,42.24,42.26,42.17,42.2,38374.0,39.6592,39.678,39.5935,39.6216,38374.0
2022-10-12 14:00:00,42.2,42.3,42.13,42.2,163905.0,39.6216,39.7155,39.5559,39.6216,163905.0
2022-10-12 14:05:00,42.2,42.25,42.14,42.16,66772.0,39.6216,39.6686,39.5653,39.5841,66772.0
2022-10-12 14:10:00,42.16,42.27,42.08,42.23,380173.0,39.5841,39.6874,39.509,39.6498,380173.0
2022-10-12 14:15:00,42.23,42.23,42.09,42.11,101513.0,39.6498,39.6498,39.5184,39.5371,101513.0
2022-10-12 14:20:00,42.12,42.15,42.02,42.07,82231.0,39.5465,39.5747,39.4526,39.4996,82231.0
2022-10-12 14:25:00,42.07,42.16,42.02,42.15,124220.0,39.4996,39.5841,39.4526,39.5747,124220.0
2022-10-12 14:30:00,42.14,42.18,42.05,42.14,197759.0,39.5653,39.6029,39.4808,39.5653,197759.0
2022-10-12 14:35:00,42.13,42.21,42.12,42.17,115199.0,39.5559,39.631,39.5465,39.5935,115199.0
2022-10-12 14:40:00,42.16,42.19,42.08,42.09,49516.0,39.5841,39.6123,39.509,39.5184,49516.0
2022-10-12 14:45:00,42.09,42.13,42.01,42.02,92009.0,39.5184,39.5559,39.4433,39.4526,92009.0
2022-10-12 14:50:00,42.02,42.04,41.95,41.97,73454.0,39.4526,39.4714,39.3869,39.4057,73454.0
2022-10-12 14:55:00,41.96,41.98,41.87,41.93,61888.0,39.3963,39.4151,39.3118,39.3681,61888.0
2022-10-12 15:00:00,41.94,41.99,41.91,41.93,65366.0,39.3775,39.4245,39.3494,39.3681,65366.0
2022-10-12 15:05:00,41.92,42.05,41.9,42.02,75288.0,39.3588,39.4808,39.34,39.4526,75288.0
2022-10-12 15:10:00,42.03,42.18,42.01,42.13,179039.0,39.462,39.6029,39.4433,39.5559,179039.0
2022-10-12 15:15:00,42.13,42.16,42.04,42.11,58754.0,39.5559,39.5841,39.4714,39.5371,58754.0
2022-10-12 15:20:00,42.11,42.12,42.04,42.05,73474.0,39.5371,39.5465,39.4714,39.4808,73474.0
2022-10-12 15:25:00,42.05,42.14,42.04,42.09,55001.0,39.4808,39.5653,39.4714,39.5184,55001.0
2022-10-12 15:30:00,42.09,42.13,42.07,42.09,63306.0,39.5184,39.5559,39.4996,39.5184,63306.0
2022-10-12 15:35:00,42.09,42.18,42.08,42.16,63234.0,39.5184,39.6029,39.509,39.5841,63234.0
2022-10-12 15:40:00,42.16,42.19,42.1,42.15,160978.0,39.5841,39.6123,39.5278,39.5747,160978.0
2022-10-12 15:45:00,42.15,42.19,42.09,42.09,362645.0,39.5747,39.6123,39.5184,39.5184,362645.0
2022-10-12 15:50:00,42.1,42.19,42.06,42.12,386318.0,39.5278,39.6123,39.4902,39.5465,386318.0
2022-10-12 15:55:00,42.12,42.12,42.0,42.01,462889.0,39.5465,39.5465,39.4339,39.4433,462889.0
2022-10-13 09:30:00,41.81,42.68,41.78,42.55,491720.0,39.2555,40.0723,39.2273,39.9503,491720.0
2022-10-13 09:35:00,42.58,42.64,41.94,42.04,237304.0,39.9784,40.0348,39.3775,39.4714,237304.0
2022-10-13 09:40:00,42.05,42.24,41.85,41.99,236562.0,39.4808,39.6592,39.293,39.4245,236562.0
2022-10-13 09:45:00,42.0,42.37,41.93,42.34,246981.0,39.4339,39.7813,39.3681,39.7531,246981.0
2022-10-13 09:50:00,42.34,42.74,42.33,42.57,154766.0,39.7531,40.1287,39.7437,39.969,154766.0
2022-10-13 09:55:00,42.56,42.67,42.4,42.61,160000.0,39.9597,40.0629,39.8094,40.0066,160000.0
2022-10-13 10:00:00,42.61,42.62,42.4,42.54,122869.0,40.0066,40.016,39.8094,39.9409,122869.0
2022-10-13 10:05:00,42.54,42.73,42.47,42.53,161060.0,39.9409,40.1193,39.8751,39.9315,161060.0
2022-10-13 10:10:00,42.53,42.6,42.48,42.59,142348.0,39.9315,39.9972,39.8845,39.9878,142348.0
2022-10-13 10:15:00,42.59,42.77,42.48,42.59,247178.0,39.9878,40.1568,39.8845,39.9878,247178.0
2022-10-13 10:20:00,42.59,42.63,42.31,42.39,117220.0,39.9878,40.0254,39.7249,39.8,117220.0
2022-10-13 10:25:00,42.39,42.4,42.17,42.22,134659.0,39.8,39.8094,39.5935,39.6404,134659.0
2022-10-13 10:30:00,42.22,42.51,42.21,42.33,131848.0,39.6404,39.9127,39.631,39.7437,131848.0
2022-10-13 10:35:00,42.33,42.51,42.25,42.5,95552.0,39.7437,39.9127,39.6686,39.9033,95552.0
2022-10-13 10:40:00,42.5,42.68,42.39,42.66,139043.0,39.9033,40.0723,39.8,40.0535,139043.0
2022-10-13 10:45:00,42.66,42.99,42.63,42.99,191386.0,40.0535,40.3634,40.0254,40.3634,191386.0
2022-10-13 10:50:00,42.98,43.26,42.98,43.23,264458.0,40.354,40.6169,40.354,40.5887,264458.0
2022-10-13 10:55:00,43.23,43.39,43.21,43.32,240321.0,40.5887,40.7389,40.5699,40.6732,240321.0
2022-10-13 11:00:00,43.32,43.41,43.2,43.34,228532.0,40.6732,40.7577,40.5605,40.692,228532.0
2022-10-13 11:05:00,43.34,43.65,43.33,43.56,178488.0,40.692,40.9831,40.6826,40.8986,178488.0
2022-10-13 11:10:00,43.55,43.58,43.47,43.58,119694.0,40.8892,40.9173,40.8141,40.9173,119694.0
2022-10-13 11:15:00,43.58,43.96,43.5,43.77,289781.0,40.9173,41.2741,40.8422,41.0957,289781.0
2022-10-13 11:20:00,43.76,44.03,43.58,43.65,221285.0,41.0863,41.3398,40.9173,40.9831,221285.0
2022-10-13 11:25:00,43.66,43.67,43.45,43.63,111660.0,40.9924,41.0018,40.7953,40.9643,111660.0
2022-10-13 11:30:00,43.64,43.81,43.6,43.76,169375.0,40.9737,41.1333,40.9361,41.0863,169375.0
2022-10-13 11:35:00,43.76,44.15,43.73,44.03,161849.0,41.0863,41.4525,41.0582,41.3398,161849.0
2022-10-13 11:40:00,44.03,44.11,43.79,43.85,147780.0,41.3398,41.4149,41.1145,41.1708,147780.0
2022-10-13 11:45:00,43.86,43.89,43.69,43.72,188106.0,41.1802,41.2084,41.0206,41.0488,188106.0
2022-10-13 11:50:00,43.71,43.89,43.67,43.81,202640.0,41.0394,41.2084,41.0018,41.1333,202640.0
2022-10-13 11:55:00,43.8,43.86,43.72,43.81,122135.0,41.1239,41.1802,41.0488,41.1333,122135.0
2022-10-13 12:00:00,43.8,43.87,43.74,43.79,79315.0,41.1239,41.1896,41.0676,41.1145,79315.0
2022-10-13 12:05:00,43.8,43.81,43.6,43.64,69516.0,41.1239,41.1333,40.9361,40.9737,69516.0
2022-10-13 12:10:00,43.64,43.65,43.52,43.6,73743.0,40.9737,40.9831,40.861,40.9361,73743.0
2022-10-13 12:15:00,43.61,43.66,43.51,43.62,113663.0,40.9455,40.9924,40.8516,40.9549,113663.0
2022-10-13 12:20:00,43.62,43.62,43.45,43.5,91652.0,40.9549,40.9549,40.7953,40.8422,91652.0
2022-10-13 12:25:00,43.5,43.64,43.49,43.5,79309.0,40.8422,40.9737,40.8328,40.8422,79309.0
2022-10-13 12:30:00,43.5,43.56,43.46,43.56,200006.0,40.8422,40.8986,40.8047,40.8986,200006.0
2022-10-13 12:35:00,43.55,43.65,43.51,43.61,93389.0,40.8892,40.9831,40.8516,40.9455,93389.0
2022-10-13 12:40:00,43.62,43.78,43.61,43.78,87309.0,40.9549,41.1051,40.9455,41.1051,87309.0
2022-10-13 12:45:00,43.78,43.81,43.68,43.79,79039.0,41.1051,41.1333,41.0112,41.1145,79039.0
2022-10-13 12:50:00,43.79,44.04,43.69,43.88,436454.0,41.1145,41.3492,41.0206,41.199,436454.0
2022-10-13 12:55:00,43.88,43.88,43.69,43.72,114627.0,41.199,41.199,41.0206,41.0488,114627.0
2022-10-13 13:00:00,43.72,43.91,43.71,43.89,94731.0,41.0488,41.2272,41.0394,41.2084,94731.0
2022-10-13 13:05:00,43.88,43.94,43.81,43.81,58112.0,41.199,41.2553,41.1333,41.1333,58112.0
2022-10-13 13:10:00,43.82,43.89,43.8,43.88,98109.0,41.1427,41.2084,41.1239,41.199,98109.0
2022-10-13 13:15:00,43.88,43.98,43.87,43.95,70508.0,41.199,41.2929,41.1896,41.2647,70508.0
2022-10-13 13:20:00,43.96,44.04,43.94,44.0,98546.0,41.2741,41.3492,41.2553,41.3117,98546.0
2022-10-13 13:25:00,44.0,44.21,43.99,44.13,163753.0,41.3117,41.5088,41.3023,41.4337,163753.0
2022-10-13 13:30:00,44.14,44.2,44.07,44.17,74998.0,41.4431,41.4994,41.3774,41.4713,74998.0
2022-10-13 13:35:00,44.18,44.2,44.07,44.11,83836.0,41.4807,41.4994,41.3774,41.4149,83836.0
2022-10-13 13:40:00,44.11,44.18,44.09,44.15,93055.0,41.4149,41.4807,41.3962,41.4525,93055.0
2022-10-13 13:45:00,44.14,44.24,44.09,44.18,96658.0,41.4431,41.537,41.3962,41.4807,96658.0
2022-10-13 13:50:00,44.18,44.19,44.08,44.16,101801.0,41.4807,41.4901,41.3868,41.4619,101801.0
2022-10-13 13:55:00,44.16,44.17,44.02,44.05,106834.0,41.4619,41.4713,41.3304,41.3586,106834.0
2022-10-13 14:00:00,44.05,44.06,43.95,44.05,77892.0,41.3586,41.368,41.2647,41.3586,77892.0
2022-10-13 14:05:00,44.06,44.09,43.92,43.96,136955.0,41.368,41.3962,41.2366,41.2741,136955.0
2022-10-13 14:10:00,43.96,44.02,43.95,44.0,80163.0,41.2741,41.3304,41.2647,41.3117,80163.0
2022-10-13 14:15:00,44.0,44.07,43.99,44.06,144474.0,41.3117,41.3774,41.3023,41.368,144474.0
2022-10-13 14:20:00,44.07,44.09,43.94,44.0,134797.0,41.3774,41.3962,41.2553,41.3117,134797.0
2022-10-13 14:25:00,43.99,44.0,43.86,43.87,67977.0,41.3023,41.3117,41.1802,41.1896,67977.0
2022-10-13 14:30:00,43.88,44.01,43.88,44.01,99545.0,41.199,41.3211,41.199,41.3211,99545.0
2022-10-13 14:35:00,44.01,44.1,43.99,44.05,96101.0,41.3211,41.4056,41.3023,41.3586,96101.0
2022-10-13 14:40:00,44.05,44.09,44.0,44.02,71364.0,41.3586,41.3962,41.3117,41.3304,71364.0
2022-10-13 14:45:00,44.03,44.06,44.0,44.01,75207.0,41.3398,41.368,41.3117,41.3211,75207.0
2022-10-13 14:50:00,44.02,44.12,43.99,44.1,119981.0,41.3304,41.4243,41.3023,41.4056,119981.0
2022-10-13 14:55:00,44.11,44.17,44.08,44.14,92984.0,41.4149,41.4713,41.3868,41.4431,92984.0
2022-10-13 15:00:00,44.14,44.14,44.01,44.09,113886.0,41.4431,41.4431,41.3211,41.3962,113886.0
2022-10-13 15:05:00,44.09,44.18,44.06,44.15,129815.0,41.3962,41.4807,41.368,41.4525,129815.0
2022-10-13 15:10:00,44.14,44.25,44.11,44.17,188821.0,41.4431,41.5464,41.4149,41.4713,188821.0
2022-10-13 15:15:00,44.18,44.2,44.13,44.17,156591.0,41.4807,41.4994,41.4337,41.4713,156591.0
2022-10-13 15:20:00,44.16,44.2,44.11,44.16,168879.0,41.4619,41.4994,41.4149,41.4619,168879.0
2022-10-13 15:25:00,44.16,44.18,44.07,44.12,164598.0,41.4619,41.4807,41.3774,41.4243,164598.0
2022-10-13 15:30:00,44.11,44.19,44.0,44.05,172757.0,41.4149,41.4901,41.3117,41.3586,172757.0
2022-10-13 15:35:00,44.05,44.09,43.98,44.08,162317.0,41.3586,41.3962,41.2929,41.3868,162317.0
2022-10-13 15:40:00,44.07,44.2,44.04,44.2,215727.0,41.3774,41.4994,41.3492,41.4994,215727.0
2022-10-13 15:45:00,44.2,44.31,44.17,44.24,301469.0,41.4994,41.6027,41.4713,41.537,301469.0
2022-10-13 15:50:00,44.24,44.33,44.17,44.3,342678.0,41.537,41.6215,41.4713,41.5933,342678.0
2022-10-13 15:55:00,44.3,44.3,44.15,44.17,788828.0,41.5933,41.5933,41.4525,41.4713,788828.0
2022-10-14 09:30:00,43.54,43.75,43.23,43.53,298929.0,40.8798,41.0769,40.5887,40.8704,298929.0
2022-10-14 09:35:00,43.51,44.1,43.49,44.06,139094.0,40.8516,41.4056,40.8328,41.368,139094.0
2022-10-14 09:40:00,44.05,44.05,43.39,43.44,191035.0,41.3586,41.3586,40.7389,40.7859,191035.0
2022-10-14 09:45:00,43.42,43.45,43.19,43.31,172646.0,40.7671,40.7953,40.5512,40.6638,172646.0
2022-10-14 09:50:00,43.29,43.53,43.28,43.39,145174.0,40.645,40.8704,40.6357,40.7389,145174.0
2022-10-14 09:55:00,43.38,43.47,43.36,43.4,57938.0,40.7295,40.8141,40.7108,40.7483,57938.0
2022-10-14 10:00:00,43.39,43.44,43.1,43.36,146954.0,40.7389,40.7859,40.4667,40.7108,146954.0
2022-10-14 10:05:00,43.36,43.53,43.11,43.13,108165.0,40.7108,40.8704,40.476,40.4948,108165.0
2022-10-14 10:10:00,43.13,43.2,42.69,42.72,117303.0,40.4948,40.5605,40.0817,40.1099,117303.0
2022-10-14 10:15:00,42.72,42.81,42.6,42.7,132785.0,40.1099,40.1944,39.9972,40.0911,132785.0
2022-10-14 10:20:00,42.71,42.71,42.47,42.53,109240.0,40.1005,40.1005,39.8751,39.9315,109240.0
2022-10-14 10:25:00,42.53,42.84,42.49,42.72,100495.0,39.9315,40.2225,39.8939,40.1099,100495.0
2022-10-14 10:30:00,42.7,42.87,42.67,42.84,133449.0,40.0911,40.2507,40.0629,40.2225,133449.0
2022-10-14 10:35:00,42.85,43.01,42.81,42.89,146224.0,40.2319,40.3822,40.1944,40.2695,146224.0
2022-10-14 10:40:00,42.91,42.97,42.63,42.66,92205.0,40.2883,40.3446,40.0254,40.0535,92205.0
2022-10-14 10:45:00,42.67,42.69,42.54,42.64,56986.0,40.0629,40.0817,39.9409,40.0348,56986.0
2022-10-14 10:50:00,42.64,42.8,42.59,42.8,99541.0,40.0348,40.185,39.9878,40.185,99541.0
2022-10-14 10:55:00,42.8,42.92,42.77,42.85,131716.0,40.185,40.2977,40.1568,40.2319,131716.0
2022-10-14 11:00:00,42.85,43.0,42.79,42.95,137328.0,40.2319,40.3728,40.1756,40.3258,137328.0
2022-10-14 11:05:00,42.95,42.95,42.79,42.84,75136.0,40.3258,40.3258,40.1756,40.2225,75136.0
2022-10-14 11:10:00,42.84,42.88,42.73,42.76,86449.0,40.2225,40.2601,40.1193,40.1474,86449.0
2022-10-14 11:15:00,42.76,42.79,42.59,42.65,87100.0,40.1474,40.1756,39.9878,40.0442,87100.0
2022-10-14 11:20:00,42.65,42.79,42.63,42.78,66885.0,40.0442,40.1756,40.0254,40.1662,66885.0
2022-10-14 11:25:00,42.79,42.86,42.76,42.86,78225.0,40.1756,40.2413,40.1474,40.2413,78225.0
2022-10-14 11:30:00,42.85,42.88,42.76,42.84,68974.0,40.2319,40.2601,40.1474,40.2225,68974.0
2022-10-14 11:35:00,42.85,42.85,42.73,42.79,57125.0,40.2319,40.2319,40.1193,40.1756,57125.0
2022-10-14 11:40:00,42.79,42.83,42.62,42.66,58089.0,40.1756,40.2132,40.016,40.0535,58089.0
2022-10-14 11:45:00,42.63,42.66,42.55,42.59,56119.0,40.0254,40.0535,39.9503,39.9878,56119.0
2022-10-14 11:50:00,42.59,42.66,42.54,42.6,64148.0,39.9878,40.0535,39.9409,39.9972,64148.0
2022-10-14 11:55:00,42.57,42.63,42.55,42.57,67780.0,39.969,40.0254,39.9503,39.969,67780.0
2022-10-14 12:00:00,42.57,42.83,42.54,42.82,110732.0,39.969,40.2132,39.9409,40.2038,110732.0
2022-10-14 12:05:00,42.82,42.92,42.67,42.68,143640.0,40.2038,40.2977,40.0629,40.0723,143640.0
2022-10-14 12:10:00,42.68,42.7,42.63,42.66,40906.0,40.0723,40.0911,40.0254,40.0535,40906.0
2022-10-14 12:15:00,42.66,42.7,42.61,42.69,45776.0,40.0535,40.0911,40.0066,40.0817,45776.0
2022-10-14 12:20:00,42.7,42.78,42.65,42.75,39576.0,40.0911,40.1662,40.0442,40.138,39576.0
2022-10-14 12:25:00,42.75,42.81,42.75,42.8,34629.0,40.138,40.1944,40.138,40.185,34629.0
2022-10-14 12:30:00,42.8,42.88,42.8,42.83,37535.0,40.185,40.2601,40.185,40.2132,37535.0
2022-10-14 12:35:00,42.83,42.9,42.8,42.88,67924.0,40.2132,40.2789,40.185,40.2601,67924.0
2022-10-14 12:40:00,42.88,42.89,42.82,42.84,73324.0,40.2601,40.2695,40.2038,40.2225,73324.0
2022-10-14 12:45:00,42.84,42.84,42.67,42.68,61184.0,40.2225,40.2225,40.0629,40.0723,61184.0
2022-10-14 12:50:00,42.68,42.69,42.6,42.61,30585.0,40.0723,40.0817,39.9972,40.0066,30585.0
2022-10-14 12:55:00,42.62,42.66,42.56,42.59,46496.0,40.016,40.0535,39.9597,39.9878,46496.0
2022-10-14 13:00:00,42.59,42.65,42.57,42.6,64703.0,39.9878,40.0442,39.969,39.9972,64703.0
2022-10-14 13:05:00,42.6,42.6,42.44,42.44,143759.0,39.9972,39.9972,39.847,39.847,143759.0
2022-10-14 13:10:00,42.45,42.52,42.41,42.42,69496.0,39.8564,39.9221,39.8188,39.8282,69496.0
2022-10-14 13:15:00,42.41,42.45,42.37,42.41,68863.0,39.8188,39.8564,39.7813,39.8188,68863.0
2022-10-14 13:20:00,42.41,42.42,42.32,42.37,73520.0,39.8188,39.8282,39.7343,39.7813,73520.0
2022-10-14 13:25:00,42.38,42.41,42.32,42.41,67743.0,39.7906,39.8188,39.7343,39.8188,67743.0
2022-10-14 13:30:00,42.41,42.57,42.39,42.56,57502.0,39.8188,39.969,39.8,39.9597,57502.0
2022-10-14 13:35:00,42.56,42.59,42.48,42.56,67585.0,39.9597,39.9878,39.8845,39.9597,67585.0
2022-10-14 13:40:00,42.55,42.66,42.54,42.55,106150.0,39.9503,40.0535,39.9409,39.9503,106150.0
2022-10-14 13:45:00,42.56,42.6,42.54,42.56,78475.0,39.9597,39.9972,39.9409,39.9597,78475.0
2022-10-14 13:50:00,42.56,42.58,42.51,42.55,70615.0,39.9597,39.9784,39.9127,39.9503,70615.0
2022-10-14 13:55:00,42.55,42.67,42.5,42.67,73780.0,39.9503,40.0629,39.9033,40.0629,73780.0
2022-10-14 14:00:00,42.67,42.67,42.55,42.59,70199.0,40.0629,40.0629,39.9503,39.9878,70199.0
2022-10-14 14:05:00,42.59,42.6,42.52,42.52,68644.0,39.9878,39.9972,39.9221,39.9221,68644.0
2022-10-14 14:10:00,42.52,42.52,42.42,42.44,84548.0,39.9221,39.9221,39.8282,39.847,84548.0
2022-10-14 14:15:00,42.43,42.43,42.29,42.3,146329.0,39.8376,39.8376,39.7061,39.7155,146329.0
2022-10-14 14:20:00,42.3,42.33,42.26,42.29,149088.0,39.7155,39.7437,39.678,39.7061,149088.0
2022-10-14 14:25:00,42.29,42.33,42.24,42.31,80928.0,39.7061,39.7437,39.6592,39.7249,80928.0
2022-10-14 14:30:00,42.31,42.36,42.28,42.32,57918.0,39.7249,39.7719,39.6968,39.7343,57918.0
2022-10-14 14:35:00,42.31,42.36,42.24,42.26,88346.0,39.7249,39.7719,39.6592,39.678,88346.0
2022-10-14 14:40:00,42.26,42.29,42.19,42.25,69059.0,39.678,39.7061,39.6123,39.6686,69059.0
2022-10-14 14:45:00,42.25,42.3,42.18,42.3,70951.0,39.6686,39.7155,39.6029,39.7155,70951.0
2022-10-14 14:50:00,42.29,42.32,42.25,42.29,51995.0,39.7061,39.7343,39.6686,39.7061,51995.0
2022-10-14 14:55:00,42.29,42.3,42.22,42.27,62212.0,39.7061,39.7155,39.6404,39.6874,62212.0
2022-10-14 15:00:00,42.27,42.38,42.26,42.34,88471.0,39.6874,39.7906,39.678,39.7531,88471.0
2022-10-14 15:05:00,42.34,42.35,42.21,42.23,81090.0,39.7531,39.7625,39.631,39.6498,81090.0
2022-10-14 15:10:00,42.22,42.26,42.18,42.18,108979.0,39.6404,39.678,39.6029,39.6029,108979.0
2022-10-14 15:15:00,42.19,42.19,42.09,42.13,171463.0,39.6123,39.6123,39.5184,39.5559,171463.0
2022-10-14 15:20:00,42.14,42.25,42.13,42.24,304814.0,39.5653,39.6686,39.5559,39.6592,304814.0
2022-10-14 15:25:00,42.24,42.31,42.2,42.29,102156.0,39.6592,39.7249,39.6216,39.7061,102156.0
2022-10-14 15:30:00,42.28,42.35,42.17,42.34,191244.0,39.6968,39.7625,39.5935,39.7531,191244.0
2022-10-14 15:35:00,42.35,42.38,42.25,42.29,125124.0,39.7625,39.7906,39.6686,39.7061,125124.0
2022-10-14 15:40:00,42.29,42.3,42.21,42.27,130165.0,39.7061,39.7155,39.631,39.6874,130165.0
2022-10-14 15:45:00,42.26,42.27,42.17,42.26,175606.0,39.678,39.6874,39.5935,39.678,175606.0
2022-10-14 15:50:00,42.26,42.32,42.21,42.24,242910.0,39.678,39.7343,39.631,39.6592,242910.0
2022-10-14 15:55:00,42.23,42.23,42.12,42.18,690577.0,39.6498,39.6498,39.5465,39.6029,690577.0
2022-10-17 09:30:00,43.0,43.21,42.77,42.84,330103.0,40.3728,40.5699,40.1568,40.2225,330103.0
2022-10-17 09:35:00,42.84,43.24,42.83,43.21,285362.0,40.2225,40.5981,40.2132,40.5699,285362.0
2022-10-17 09:40:00,43.23,43.41,43.16,43.17,202996.0,40.5887,40.7577,40.523,40.5324,202996.0
2022-10-17 09:45:00,43.18,43.23,42.98,43.05,103906.0,40.5418,40.5887,40.354,40.4197,103906.0
2022-10-17 09:50:00,43.05,43.07,42.9,42.94,70429.0,40.4197,40.4385,40.2789,40.3164,70429.0
2022-10-17 09:55:00,42.93,42.93,42.63,42.65,87974.0,40.307,40.307,40.0254,40.0442,87974.0
2022-10-17 10:00:00,42.66,42.81,42.66,42.75,71071.0,40.0535,40.1944,40.0535,40.138,71071.0
2022-10-17 10:05:00,42.77,42.95,42.68,42.91,109256.0,40.1568,40.3258,40.0723,40.2883,109256.0
2022-10-17 10:10:00,42.91,43.05,42.88,43.05,93321.0,40.2883,40.4197,40.2601,40.4197,93321.0
2022-10-17 10:15:00,43.05,43.09,42.87,42.91,104697.0,40.4197,40.4573,40.2507,40.2883,104697.0
2022-10-17 10:20:00,42.91,43.03,42.88,42.89,72739.0,40.2883,40.4009,40.2601,40.2695,72739.0
2022-10-17 10:25:00,42.88,42.89,42.8,42.85,48968.0,40.2601,40.2695,40.185,40.2319,48968.0
2022-10-17 10:30:00,42.85,42.93,42.74,42.77,79487.0,40.2319,40.307,40.1287,40.1568,79487.0
2022-10-17 10:35:00,42.77,42.86,42.59,42.61,70568.0,40.1568,40.2413,39.9878,40.0066,70568.0
2022-10-17 10:40:00,42.61,42.64,42.56,42.61,68512.0,40.0066,40.0348,39.9597,40.0066,68512.0
2022-10-17 10:45:00,42.59,42.59,42.37,42.39,84441.0,39.9878,39.9878,39.7813,39.8,84441.0
2022-10-17 10:50:00,42.38,42.38,42.21,42.29,95889.0,39.7906,39.7906,39.631,39.7061,95889.0
2022-10-17 10:55:00,42.28,42.4,42.26,42.37,65948.0,39.6968,39.8094,39.678,39.7813,65948.0
2022-10-17 11:00:00,42.37,42.54,42.37,42.51,93381.0,39.7813,39.9409,39.7813,39.9127,93381.0
2022-10-17 11:05:00,42.51,42.56,42.41,42.44,73959.0,39.9127,39.9597,39.8188,39.847,73959.0
2022-10-17 11:10:00,42.44,42.57,42.42,42.49,51642.0,39.847,39.969,39.8282,39.8939,51642.0
2022-10-17 11:15:00,42.49,42.49,42.29,42.36,153645.0,39.8939,39.8939,39.7061,39.7719,153645.0
2022-10-17 11:20:00,42.36,42.48,42.32,42.48,65157.0,39.7719,39.8845,39.7343,39.8845,65157.0
2022-10-17 11:25:00,42.47,42.57,42.42,42.55,53874.0,39.8751,39.969,39.8282,39.9503,53874.0
2022-10-17 11:30:00,42.54,42.57,42.46,42.5,68572.0,39.9409,39.969,39.8658,39.9033,68572.0
2022-10-17 11:35:00,42.5,42.73,42.48,42.71,135837.0,39.9033,40.1193,39.8845,40.1005,135837.0
2022-10-17 11:40:00,42.7,42.77,42.67,42.75,119426.0,40.0911,40.1568,40.0629,40.138,119426.0
2022-10-17 11:45:00,42.74,42.77,42.66,42.74,80907.0,40.1287,40.1568,40.0535,40.1287,80907.0
2022-10-17 11:50:00,42.74,42.82,42.71,42.8,76072.0,40.1287,40.2038,40.1005,40.185,76072.0
2022-10-17 11:55:00,42.8,42.82,42.73,42.73,77384.0,40.185,40.2038,40.1193,40.1193,77384.0
2022-10-17 12:00:00,42.75,42.77,42.69,42.74,96609.0,40.138,40.1568,40.0817,40.1287,96609.0
2022-10-17 12:05:00,42.75,42.82,42.72,42.8,80960.0,40.138,40.2038,40.1099,40.185,80960.0
2022-10-17 12:10:00,42.8,42.81,42.64,42.69,61316.0,40.185,40.1944,40.0348,40.0817,61316.0
2022-10-17 12:15:00,42.69,42.78,42.68,42.71,129618.0,40.0817,40.1662,40.0723,40.1005,129618.0
2022-10-17 12:20:00,42.7,42.71,42.61,42.68,54073.0,40.0911,40.1005,40.0066,40.0723,54073.0
2022-10-17 12:25:00,42.67,42.81,42.65,42.79,42022.0,40.0629,40.1944,40.0442,40.1756,42022.0
2022-10-17 12:30:00,42.79,42.81,42.75,42.8,64176.0,40.1756,40.1944,40.138,40.185,64176.0
2022-10-17 12:35:00,42.8,42.84,42.78,42.8,62435.0,40.185,40.2225,40.1662,40.185,62435.0
2022-10-17 12:40:00,42.8,42.85,42.73,42.8,98891.0,40.185,40.2319,40.1193,40.185,98891.0
2022-10-17 12:45:00,42.81,42.91,42.74,42.9,94516.0,40.1944,40.2883,40.1287,40.2789,94516.0
2022-10-17 12:50:00,42.9,42.96,42.87,42.91,56280.0,40.2789,40.3352,40.2507,40.2883,56280.0
2022-10-17 12:55:00,42.91,42.98,42.89,42.95,73553.0,40.2883,40.354,40.2695,40.3258,73553.0
2022-10-17 13:00:00,42.95,42.99,42.86,42.9,58729.0,40.3258,40.3634,40.2413,40.2789,58729.0
2022-10-17 13:05:00,42.9,43.05,42.86,43.02,93724.0,40.2789,40.4197,40.2413,40.3915,93724.0
2022-10-17 13:10:00,43.02,43.08,43.0,43.07,47284.0,40.3915,40.4479,40.3728,40.4385,47284.0
2022-10-17 13:15:00,43.08,43.1,42.99,43.0,50096.0,40.4479,40.4667,40.3634,40.3728,50096.0
2022-10-17 13:20:00,42.99,43.11,42.98,43.06,54380.0,40.3634,40.476,40.354,40.4291,54380.0
2022-10-17 13:25:00,43.06,43.07,42.99,43.0,53949.0,40.4291,40.4385,40.3634,40.3728,53949.0
2022-10-17 13:30:00,42.99,43.0,42.9,42.93,123203.0,40.3634,40.3728,40.2789,40.307,123203.0
2022-10-17 13:35:00,42.93,42.97,42.89,42.91,47682.0,40.307,40.3446,40.2695,40.2883,47682.0
2022-10-17 13:40:00,42.91,42.98,42.89,42.94,49284.0,40.2883,40.354,40.2695,40.3164,49284.0
2022-10-17 13:45:00,42.94,43.0,42.93,42.96,78513.0,40.3164,40.3728,40.307,40.3352,78513.0
2022-10-17 13:50:00,42.96,43.0,42.89,42.9,178474.0,40.3352,40.3728,40.2695,40.2789,178474.0
2022-10-17 13:55:00,42.89,42.89,42.8,42.82,65822.0,40.2695,40.2695,40.185,40.2038,65822.0
2022-10-17 14:00:00,42.82,42.89,42.76,42.79,192936.0,40.2038,40.2695,40.1474,40.1756,192936.0
2022-10-17 14:05:00,42.79,42.79,42.73,42.75,67720.0,40.1756,40.1756,40.1193,40.138,67720.0
2022-10-17 14:10:00,42.75,42.77,42.69,42.71,61622.0,40.138,40.1568,40.0817,40.1005,61622.0
2022-10-17 14:15:00,42.71,42.74,42.65,42.73,67240.0,40.1005,40.1287,40.0442,40.1193,67240.0
2022-10-17 14:20:00,42.72,42.75,42.68,42.74,34234.0,40.1099,40.138,40.0723,40.1287,34234.0
2022-10-17 14:25:00,42.75,42.89,42.73,42.89,111423.0,40.138,40.2695,40.1193,40.2695,111423.0
2022-10-17 14:30:00,42.89,42.91,42.8,42.89,66389.0,40.2695,40.2883,40.185,40.2695,66389.0
2022-10-17 14:35:00,42.89,42.93,42.88,42.9,62915.0,40.2695,40.307,40.2601,40.2789,62915.0
2022-10-17 14:40:00,42.9,42.94,42.88,42.92,98021.0,40.2789,40.3164,40.2601,40.2977,98021.0
2022-10-17 14:45:00,42.92,42.95,42.87,42.9,55851.0,40.2977,40.3258,40.2507,40.2789,55851.0
2022-10-17 14:50:00,42.9,42.92,42.83,42.84,86262.0,40.2789,40.2977,40.2132,40.2225,86262.0
2022-10-17 14:55:00,42.83,42.87,42.81,42.83,171650.0,40.2132,40.2507,40.1944,40.2132,171650.0
2022-10-17 15:00:00,42.83,42.92,42.8,42.88,68128.0,40.2132,40.2977,40.185,40.2601,68128.0
2022-10-17 15:05:00,42.87,42.94,42.84,42.87,63349.0,40.2507,40.3164,40.2225,40.2507,63349.0
2022-10-17 15:10:00,42.87,42.89,42.84,42.86,114935.0,40.2507,40.2695,40.2225,40.2413,114935.0
2022-10-17 15:15:00,42.86,42.89,42.81,42.87,54667.0,40.2413,40.2695,40.1944,40.2507,54667.0
2022-10-17 15:20:00,42.87,42.95,42.82,42.94,78727.0,40.2507,40.3258,40.2038,40.3164,78727.0
2022-10-17 15:25:00,42.94,42.95,42.87,42.91,85388.0,40.3164,40.3258,40.2507,40.2883,85388.0
2022-10-17 15:30:00,42.91,42.99,42.85,42.98,164938.0,40.2883,40.3634,40.2319,40.354,164938.0
2022-10-17 15:35:00,42.98,43.0,42.91,42.94,115991.0,40.354,40.3728,40.2883,40.3164,115991.0
2022-10-17 15:40:00,42.94,43.04,42.92,43.02,145748.0,40.3164,40.4103,40.2977,40.3915,145748.0
2022-10-17 15:45:00,43.02,43.02,42.94,42.96,175998.0,40.3915,40.3915,40.3164,40.3352,175998.0
2022-10-17 15:50:00,42.97,43.03,42.94,42.98,228999.0,40.3446,40.4009,40.3164,40.354,228999.0
2022-10-17 15:55:00,42.97,42.98,42.79,42.87,403745.0,40.3446,40.354,40.1756,40.2507,403745.0
2022-10-18 09:30:00,43.42,43.79,43.4,43.55,285299.0,40.7671,41.1145,40.7483,40.8892,285299.0
2022-10-18 09:35:00,43.55,43.79,43.37,43.77,120755.0,40.8892,41.1145,40.7202,41.0957,120755.0
2022-10-18 09:40:00,43.77,43.95,43.73,43.79,130508.0,41.0957,41.2647,41.0582,41.1145,130508.0
2022-10-18 09:45:00,43.77,43.86,43.51,43.85,178316.0,41.0957,41.1802,40.8516,41.1708,178316.0
2022-10-18 09:50:00,43.88,43.97,43.62,43.71,143419.0,41.199,41.2835,40.9549,41.0394,143419.0
2022-10-18 09:55:00,43.7,43.9,43.68,43.68,122675.0,41.03,41.2178,41.0112,41.0112,122675.0
2022-10-18 10:00:00,43.69,43.89,43.67,43.79,207954.0,41.0206,41.2084,41.0018,41.1145,207954.0
2022-10-18 10:05:00,43.79,43.8,43.52,43.52,109698.0,41.1145,41.1239,40.861,40.861,109698.0
2022-10-18 10:10:00,43.52,43.65,43.45,43.54,80161.0,40.861,40.9831,40.7953,40.8798,80161.0
2022-10-18 10:15:00,43.53,43.61,43.48,43.51,62659.0,40.8704,40.9455,40.8234,40.8516,62659.0
2022-10-18 10:20:00,43.5,43.5,43.29,43.33,81593.0,40.8422,40.8422,40.645,40.6826,81593.0
2022-10-18 10:25:00,43.32,43.34,43.08,43.11,157249.0,40.6732,40.692,40.4479,40.476,157249.0
2022-10-18 10:30:00,43.09,43.16,42.95,43.05,162491.0,40.4573,40.523,40.3258,40.4197,162491.0
2022-10-18 10:35:00,43.08,43.1,42.9,43.01,115761.0,40.4479,40.4667,40.2789,40.3822,115761.0
2022-10-18 10:40:00,43.0,43.06,42.94,43.06,155425.0,40.3728,40.4291,40.3164,40.4291,155425.0
2022-10-18 10:45:00,43.05,43.05,42.92,42.96,95574.0,40.4197,40.4197,40.2977,40.3352,95574.0
2022-10-18 10:50:00,42.96,43.0,42.88,42.99,118040.0,40.3352,40.3728,40.2601,40.3634,118040.0
2022-10-18 10:55:00,42.99,43.11,42.99,43.06,89003.0,40.3634,40.476,40.3634,40.4291,89003.0
2022-10-18 11:00:00,43.07,43.07,42.91,43.03,61723.0,40.4385,40.4385,40.2883,40.4009,61723.0
2022-10-18 11:05:00,43.02,43.06,42.88,42.91,44184.0,40.3915,40.4291,40.2601,40.2883,44184.0
2022-10-18 11:10:00,42.91,42.97,42.8,42.86,96135.0,40.2883,40.3446,40.185,40.2413,96135.0
2022-10-18 11:15:00,42.86,42.92,42.75,42.91,75804.0,40.2413,40.2977,40.138,40.2883,75804.0
2022-10-18 11:20:00,42.91,42.96,42.79,42.83,69364.0,40.2883,40.3352,40.1756,40.2132,69364.0
2022-10-18 11:25:00,42.82,42.9,42.81,42.89,54661.0,40.2038,40.2789,40.1944,40.2695,54661.0
2022-10-18 11:30:00,42.88,42.91,42.77,42.82,82693.0,40.2601,40.2883,40.1568,40.2038,82693.0
2022-10-18 11:35:00,42.83,42.83,42.6,42.67,72874.0,40.2132,40.2132,39.9972,40.0629,72874.0
2022-10-18 11:40:00,42.67,42.68,42.55,42.65,64166.0,40.0629,40.0723,39.9503,40.0442,64166.0
2022-10-18 11:45:00,42.64,42.75,42.63,42.73,32447.0,40.0348,40.138,40.0254,40.1193,32447.0
2022-10-18 11:50:00,42.74,42.79,42.69,42.76,69396.0,40.1287,40.1756,40.0817,40.1474,69396.0
2022-10-18 11:55:00,42.77,42.84,42.71,42.78,42879.0,40.1568,40.2225,40.1005,40.1662,42879.0
2022-10-18 12:00:00,42.77,42.86,42.77,42.86,58535.0,40.1568,40.2413,40.1568,40.2413,58535.0
2022-10-18 12:05:00,42.87,42.98,42.82,42.93,52768.0,40.2507,40.354,40.2038,40.307,52768.0
2022-10-18 12:10:00,42.94,43.05,42.93,43.03,42537.0,40.3164,40.4197,40.307,40.4009,42537.0
2022-10-18 12:15:00,43.05,43.11,43.04,43.08,59702.0,40.4197,40.476,40.4103,40.4479,59702.0
2022-10-18 12:20:00,43.07,43.11,43.04,43.05,53573.0,40.4385,40.476,40.4103,40.4197,53573.0
2022-10-18 12:25:00,43.06,43.07,42.96,43.05,64406.0,40.4291,40.4385,40.3352,40.4197,64406.0
2022-10-18 12:30:00,43.05,43.19,43.04,43.18,66411.0,40.4197,40.5512,40.4103,40.5418,66411.0
2022-10-18 12:35:00,43.18,43.33,43.16,43.28,63746.0,40.5418,40.6826,40.523,40.6357,63746.0
2022-10-18 12:40:00,43.27,43.34,43.24,43.27,40819.0,40.6263,40.692,40.5981,40.6263,40819.0
2022-10-18 12:45:00,43.27,43.29,43.21,43.29,31688.0,40.6263,40.645,40.5699,40.645,31688.0
2022-10-18 12:50:00,43.3,43.42,43.28,43.41,50185.0,40.6544,40.7671,40.6357,40.7577,50185.0
2022-10-18 12:55:00,43.41,43.46,43.37,43.39,64386.0,40.7577,40.8047,40.7202,40.7389,64386.0
2022-10-18 13:00:00,43.39,43.43,43.31,43.35,81253.0,40.7389,40.7765,40.6638,40.7014,81253.0
2022-10-18 13:05:00,43.34,43.44,43.32,43.39,71954.0,40.692,40.7859,40.6732,40.7389,71954.0
2022-10-18 13:10:00,43.4,43.66,43.39,43.66,122054.0,40.7483,40.9924,40.7389,40.9924,122054.0
2022-10-18 13:15:00,43.64,43.65,43.57,43.61,45676.0,40.9737,40.9831,40.9079,40.9455,45676.0
2022-10-18 13:20:00,43.6,43.67,43.58,43.66,67609.0,40.9361,41.0018,40.9173,40.9924,67609.0
2022-10-18 13:25:00,43.65,43.8,43.65,43.8,67647.0,40.9831,41.1239,40.9831,41.1239,67647.0
2022-10-18 13:30:00,43.79,43.82,43.75,43.81,55340.0,41.1145,41.1427,41.0769,41.1333,55340.0
2022-10-18 13:35:00,43.8,43.81,43.72,43.73,80507.0,41.1239,41.1333,41.0488,41.0582,80507.0
2022-10-18 13:40:00,43.73,43.73,43.52,43.52,81127.0,41.0582,41.0582,40.861,40.861,81127.0
2022-10-18 13:45:00,43.53,43.64,43.5,43.63,90748.0,40.8704,40.9737,40.8422,40.9643,90748.0
2022-10-18 13:50:00,43.64,43.65,43.55,43.65,61369.0,40.9737,40.9831,40.8892,40.9831,61369.0
2022-10-18 13:55:00,43.64,43.65,43.54,43.58,52054.0,40.9737,40.9831,40.8798,40.9173,52054.0
2022-10-18 14:00:00,43.58,43.61,43.5,43.52,59964.0,40.9173,40.9455,40.8422,40.861,59964.0
2022-10-18 14:05:00,43.52,43.57,43.48,43.55,52048.0,40.861,40.9079,40.8234,40.8892,52048.0
2022-10-18 14:10:00,43.56,43.58,43.52,43.54,54964.0,40.8986,40.9173,40.861,40.8798,54964.0
2022-10-18 14:15:00,43.54,43.54,43.45,43.45,66617.0,40.8798,40.8798,40.7953,40.7953,66617.0
2022-10-18 14:20:00,43.45,43.45,43.35,43.38,91328.0,40.7953,40.7953,40.7014,40.7295,91328.0
2022-10-18 14:25:00,43.39,43.52,43.36,43.52,82339.0,40.7389,40.861,40.7108,40.861,82339.0
2022-10-18 14:30:00,43.52,43.52,43.41,43.45,73629.0,40.861,40.861,40.7577,40.7953,73629.0
2022-10-18 14:35:00,43.44,43.46,43.29,43.32,73011.0,40.7859,40.8047,40.645,40.6732,73011.0
2022-10-18 14:40:00,43.32,43.34,43.12,43.14,76605.0,40.6732,40.692,40.4854,40.5042,76605.0
2022-10-18 14:45:00,43.14,43.19,43.03,43.14,90107.0,40.5042,40.5512,40.4009,40.5042,90107.0
2022-10-18 14:50:00,43.14,43.21,43.1,43.21,65166.0,40.5042,40.5699,40.4667,40.5699,65166.0
2022-10-18 14:55:00,43.21,43.23,43.14,43.21,91376.0,40.5699,40.5887,40.5042,40.5699,91376.0
2022-10-18 15:00:00,43.21,43.28,43.1,43.27,88923.0,40.5699,40.6357,40.4667,40.6263,88923.0
2022-10-18 15:05:00,43.26,43.38,43.24,43.31,101321.0,40.6169,40.7295,40.5981,40.6638,101321.0
2022-10-18 15:10:00,43.31,43.43,43.27,43.41,122484.0,40.6638,40.7765,40.6263,40.7577,122484.0
2022-10-18 15:15:00,43.4,43.42,43.33,43.34,58769.0,40.7483,40.7671,40.6826,40.692,58769.0
2022-10-18 15:20:00,43.33,43.36,43.25,43.34,57182.0,40.6826,40.7108,40.6075,40.692,57182.0
2022-10-18 15:25:00,43.34,43.35,43.27,43.32,70042.0,40.692,40.7014,40.6263,40.6732,70042.0
2022-10-18 15:30:00,43.32,43.45,43.27,43.41,84744.0,40.6732,40.7953,40.6263,40.7577,84744.0
2022-10-18 15:35:00,43.41,43.47,43.34,43.41,96308.0,40.7577,40.8141,40.692,40.7577,96308.0
2022-10-18 15:40:00,43.41,43.45,43.38,43.39,120636.0,40.7577,40.7953,40.7295,40.7389,120636.0
2022-10-18 15:45:00,43.39,43.39,43.29,43.36,164354.0,40.7389,40.7389,40.645,40.7108,164354.0
2022-10-18 15:50:00,43.35,43.44,43.28,43.3,249127.0,40.7014,40.7859,40.6357,40.6544,249127.0
2022-10-18 15:55:00,43.3,43.39,43.23,43.37,496315.0,40.6544,40.7389,40.5887,40.7202,496315.0
2022-10-19 09:30:00,44.0,44.63,43.84,44.62,521570.0,41.3117,41.9032,41.1614,41.8938,521570.0
2022-10-19 09:35:00,44.62,45.28,44.56,44.87,660742.0,41.8938,42.5135,41.8375,42.1285,660742.0
2022-10-19 09:40:00,44.86,45.25,44.69,44.69,417473.0,42.1191,42.4853,41.9595,41.9595,417473.0
2022-10-19 09:45:00,44.67,44.74,44.03,44.06,232535.0,41.9407,42.0065,41.3398,41.368,232535.0
2022-10-19 09:50:00,44.04,44.6,43.96,44.58,271159.0,41.3492,41.875,41.2741,41.8562,271159.0
2022-10-19 09:55:00,44.59,44.78,44.51,44.7,203928.0,41.8656,42.044,41.7905,41.9689,203928.0
2022-10-19 10:00:00,44.7,44.87,44.57,44.86,116234.0,41.9689,42.1285,41.8468,42.1191,116234.0
2022-10-19 10:05:00,44.83,44.88,44.57,44.73,160131.0,42.091,42.1379,41.8468,41.9971,160131.0
2022-10-19 10:10:00,44.74,45.05,44.7,45.02,149741.0,42.0065,42.2975,41.9689,42.2693,149741.0
2022-10-19 10:15:00,45.01,45.04,44.88,44.97,116261.0,42.26,42.2881,42.1379,42.2224,116261.0
2022-10-19 10:20:00,44.97,45.13,44.96,45.02,205558.0,42.2224,42.3726,42.213,42.2693,205558.0
2022-10-19 10:25:00,45.04,45.07,44.95,44.98,120442.0,42.2881,42.3163,42.2036,42.2318,120442.0
2022-10-19 10:30:00,44.98,45.06,44.84,44.91,168106.0,42.2318,42.3069,42.1003,42.1661,168106.0
2022-10-19 10:35:00,44.9,45.07,44.82,45.07,171549.0,42.1567,42.3163,42.0816,42.3163,171549.0
2022-10-19 10:40:00,45.07,45.08,44.94,44.99,216175.0,42.3163,42.3257,42.1942,42.2412,216175.0
2022-10-19 10:45:00,45.0,45.07,44.92,44.97,204728.0,42.2506,42.3163,42.1755,42.2224,204728.0
2022-10-19 10:50:00,44.96,45.0,44.81,44.9,97537.0,42.213,42.2506,42.0722,42.1567,97537.0
2022-10-19 10:55:00,44.9,44.93,44.81,44.92,90154.0,42.1567,42.1848,42.0722,42.1755,90154.0
2022-10-19 11:00:00,44.91,45.06,44.89,45.02,122330.0,42.1661,42.3069,42.1473,42.2693,122330.0
2022-10-19 11:05:00,45.02,45.1,45.01,45.06,188409.0,42.2693,42.3445,42.26,42.3069,188409.0
2022-10-19 11:10:00,45.06,45.2,45.03,45.16,112401.0,42.3069,42.4384,42.2787,42.4008,112401.0
2022-10-19 11:15:00,45.16,45.29,45.13,45.21,123795.0,42.4008,42.5229,42.3726,42.4477,123795.0
2022-10-19 11:20:00,45.21,45.28,45.18,45.26,103579.0,42.4477,42.5135,42.4196,42.4947,103579.0
2022-10-19 11:25:00,45.26,45.33,45.18,45.22,146507.0,42.4947,42.5604,42.4196,42.4571,146507.0
2022-10-19 11:30:00,45.21,45.21,45.04,45.16,154446.0,42.4477,42.4477,42.2881,42.4008,154446.0
2022-10-19 11:35:00,45.16,45.22,45.1,45.18,105781.0,42.4008,42.4571,42.3445,42.4196,105781.0
2022-10-19 11:40:00,45.18,45.25,45.15,45.23,102665.0,42.4196,42.4853,42.3914,42.4665,102665.0
2022-10-19 11:45:00,45.23,45.36,45.21,45.27,129176.0,42.4665,42.5886,42.4477,42.5041,129176.0
2022-10-19 11:50:00,45.28,45.39,45.22,45.39,109221.0,42.5135,42.6167,42.4571,42.6167,109221.0
2022-10-19 11:55:00,45.38,45.44,45.3,45.31,176055.0,42.6074,42.6637,42.5322,42.5416,176055.0
2022-10-19 12:00:00,45.31,45.34,45.2,45.21,105964.0,42.5416,42.5698,42.4384,42.4477,105964.0
2022-10-19 12:05:00,45.21,45.21,45.07,45.11,179842.0,42.4477,42.4477,42.3163,42.3538,179842.0
2022-10-19 12:10:00,45.11,45.16,45.07,45.12,105840.0,42.3538,42.4008,42.3163,42.3632,105840.0
2022-10-19 12:15:00,45.11,45.18,45.08,45.17,128558.0,42.3538,42.4196,42.3257,42.4102,128558.0
2022-10-19 12:20:00,45.18,45.24,45.14,45.16,90989.0,42.4196,42.4759,42.382,42.4008,90989.0
2022-10-19 12:25:00,45.16,45.18,45.01,45.05,220430.0,42.4008,42.4196,42.26,42.2975,220430.0
2022-10-19 12:30:00,45.05,45.27,45.03,45.22,75144.0,42.2975,42.5041,42.2787,42.4571,75144.0
2022-10-19 12:35:00,45.22,45.23,45.11,45.19,113725.0,42.4571,42.4665,42.3538,42.429,113725.0
2022-10-19 12:40:00,45.2,45.21,45.02,45.09,95835.0,42.4384,42.4477,42.2693,42.3351,95835.0
2022-10-19 12:45:00,45.1,45.12,44.79,44.84,129400.0,42.3445,42.3632,42.0534,42.1003,129400.0
2022-10-19 12:50:00,44.83,44.91,44.81,44.88,68308.0,42.091,42.1661,42.0722,42.1379,68308.0
2022-10-19 12:55:00,44.88,44.93,44.84,44.89,81387.0,42.1379,42.1848,42.1003,42.1473,81387.0
2022-10-19 13:00:00,44.89,44.96,44.68,44.69,189892.0,42.1473,42.213,41.9501,41.9595,189892.0
2022-10-19 13:05:00,44.69,44.73,44.62,44.72,82842.0,41.9595,41.9971,41.8938,41.9877,82842.0
2022-10-19 13:10:00,44.72,44.81,44.66,44.77,76597.0,41.9877,42.0722,41.9313,42.0346,76597.0
2022-10-19 13:15:00,44.77,44.83,44.71,44.73,79830.0,42.0346,42.091,41.9783,41.9971,79830.0
2022-10-19 13:20:00,44.73,44.87,44.7,44.87,148310.0,41.9971,42.1285,41.9689,42.1285,148310.0
2022-10-19 13:25:00,44.87,44.96,44.86,44.91,76491.0,42.1285,42.213,42.1191,42.1661,76491.0
2022-10-19 13:30:00,44.91,45.06,44.86,45.03,97378.0,42.1661,42.3069,42.1191,42.2787,97378.0
2022-10-19 13:35:00,45.03,45.09,44.95,44.98,128944.0,42.2787,42.3351,42.2036,42.2318,128944.0
2022-10-19 13:40:00,44.98,45.21,44.97,45.21,69808.0,42.2318,42.4477,42.2224,42.4477,69808.0
2022-10-19 13:45:00,45.21,45.46,45.2,45.46,295549.0,42.4477,42.6825,42.4384,42.6825,295549.0
2022-10-19 13:50:00,45.46,45.47,45.25,45.25,187568.0,42.6825,42.6919,42.4853,42.4853,187568.0
2022-10-19 13:55:00,45.25,45.27,45.16,45.21,140545.0,42.4853,42.5041,42.4008,42.4477,140545.0
2022-10-19 14:00:00,45.21,45.32,45.18,45.25,147250.0,42.4477,42.551,42.4196,42.4853,147250.0
2022-10-19 14:05:00,45.25,45.42,45.23,45.34,109768.0,42.4853,42.6449,42.4665,42.5698,109768.0
2022-10-19 14:10:00,45.34,45.4,45.28,45.39,65518.0,42.5698,42.6261,42.5135,42.6167,65518.0
2022-10-19 14:15:00,45.39,45.59,45.35,45.54,203507.0,42.6167,42.8045,42.5792,42.7576,203507.0
2022-10-19 14:20:00,45.54,45.62,45.44,45.53,133945.0,42.7576,42.8327,42.6637,42.7482,133945.0
2022-10-19 14:25:00,45.53,45.55,45.34,45.36,113215.0,42.7482,42.767,42.5698,42.5886,113215.0
2022-10-19 14:30:00,45.36,45.46,45.31,45.44,95513.0,42.5886,42.6825,42.5416,42.6637,95513.0
2022-10-19 14:35:00,45.44,45.45,45.37,45.4,82560.0,42.6637,42.6731,42.598,42.6261,82560.0
2022-10-19 14:40:00,45.4,45.4,45.27,45.28,94299.0,42.6261,42.6261,42.5041,42.5135,94299.0
2022-10-19 14:45:00,45.28,45.35,45.26,45.32,71374.0,42.5135,42.5792,42.4947,42.551,71374.0
2022-10-19 14:50:00,45.32,45.36,45.28,45.33,70287.0,42.551,42.5886,42.5135,42.5604,70287.0
2022-10-19 14:55:00,45.32,45.35,45.29,45.31,67332.0,42.551,42.5792,42.5229,42.5416,67332.0
2022-10-19 15:00:00,45.31,45.41,45.27,45.3,108464.0,42.5416,42.6355,42.5041,42.5322,108464.0
2022-10-19 15:05:00,45.31,45.4,45.29,45.34,96782.0,42.5416,42.6261,42.5229,42.5698,96782.0
2022-10-19 15:10:00,45.35,45.38,45.31,45.36,98142.0,42.5792,42.6074,42.5416,42.5886,98142.0
2022-10-19 15:15:00,45.36,45.51,45.34,45.51,115891.0,42.5886,42.7294,42.5698,42.7294,115891.0
2022-10-19 15:20:00,45.51,45.62,45.49,45.61,221722.0,42.7294,42.8327,42.7106,42.8233,221722.0
2022-10-19 15:25:00,45.6,45.62,45.48,45.53,176237.0,42.8139,42.8327,42.7012,42.7482,176237.0
2022-10-19 15:30:00,45.54,45.55,45.44,45.5,195824.0,42.7576,42.767,42.6637,42.72,195824.0
2022-10-19 15:35:00,45.5,45.55,45.44,45.45,177720.0,42.72,42.767,42.6637,42.6731,177720.0
2022-10-19 15:40:00,45.45,45.51,45.33,45.4,267819.0,42.6731,42.7294,42.5604,42.6261,267819.0
2022-10-19 15:45:00,45.4,45.45,45.29,45.41,342704.0,42.6261,42.6731,42.5229,42.6355,342704.0
2022-10-19 15:50:00,45.41,45.47,45.3,45.44,421551.0,42.6355,42.6919,42.5322,42.6637,421551.0
2022-10-19 15:55:00,45.43,45.51,45.41,45.49,704606.0,42.6543,42.7294,42.6355,42.7106,704606.0
2022-10-20 09:30:00,46.0,46.23,45.51,45.66,503248.0,43.1895,43.4054,42.7294,42.8702,503248.0
2022-10-20 09:35:00,45.66,45.82,45.42,45.43,241189.0,42.8702,43.0205,42.6449,42.6543,241189.0
2022-10-20 09:40:00,45.43,45.73,45.42,45.7,231696.0,42.6543,42.936,42.6449,42.9078,231696.0
2022-10-20 09:45:00,45.71,45.8,45.56,45.68,169692.0,42.9172,43.0017,42.7764,42.889,169692.0
2022-10-20 09:50:00,45.68,45.81,45.6,45.8,148453.0,42.889,43.0111,42.8139,43.0017,148453.0
2022-10-20 09:55:00,45.79,45.9,45.46,45.48,216088.0,42.9923,43.0956,42.6825,42.7012,216088.0
2022-10-20 10:00:00,45.48,45.68,45.43,45.65,131440.0,42.7012,42.889,42.6543,42.8609,131440.0
2022-10-20 10:05:00,45.64,45.78,45.53,45.67,183569.0,42.8515,42.9829,42.7482,42.8796,183569.0
2022-10-20 10:10:00,45.67,45.91,45.64,45.84,123419.0,42.8796,43.105,42.8515,43.0392,123419.0
2022-10-20 10:15:00,45.84,45.92,45.7,45.8,123998.0,43.0392,43.1144,42.9078,43.0017,123998.0
2022-10-20 10:20:00,45.79,45.95,45.73,45.87,152438.0,42.9923,43.1425,42.936,43.0674,152438.0
2022-10-20 10:25:00,45.88,45.97,45.83,45.91,141931.0,43.0768,43.1613,43.0299,43.105,141931.0
2022-10-20 10:30:00,45.92,45.93,45.76,45.85,141047.0,43.1144,43.1237,42.9641,43.0486,141047.0
2022-10-20 10:35:00,45.86,45.89,45.74,45.79,170842.0,43.058,43.0862,42.9454,42.9923,170842.0
2022-10-20 10:40:00,45.8,45.84,45.75,45.79,100226.0,43.0017,43.0392,42.9547,42.9923,100226.0
2022-10-20 10:45:00,45.77,45.82,45.7,45.8,115109.0,42.9735,43.0205,42.9078,43.0017,115109.0
2022-10-20 10:50:00,45.8,45.86,45.75,45.76,118988.0,43.0017,43.058,42.9547,42.9641,118988.0
2022-10-20 10:55:00,45.76,46.0,45.71,45.98,124195.0,42.9641,43.1895,42.9172,43.1707,124195.0
2022-10-20 11:00:00,45.98,46.02,45.88,45.95,124993.0,43.1707,43.2082,43.0768,43.1425,124993.0
2022-10-20 11:05:00,45.94,45.95,45.79,45.83,116568.0,43.1331,43.1425,42.9923,43.0299,116568.0
2022-10-20 11:10:00,45.83,45.94,45.81,45.91,123141.0,43.0299,43.1331,43.0111,43.105,123141.0
2022-10-20 11:15:00,45.92,45.92,45.8,45.86,104197.0,43.1144,43.1144,43.0017,43.058,104197.0
2022-10-20 11:20:00,45.85,45.95,45.82,45.91,105815.0,43.0486,43.1425,43.0205,43.105,105815.0
2022-10-20 11:25:00,45.91,45.91,45.68,45.78,178469.0,43.105,43.105,42.889,42.9829,178469.0
2022-10-20 11:30:00,45.78,45.88,45.66,45.66,163237.0,42.9829,43.0768,42.8702,42.8702,163237.0
2022-10-20 11:35:00,45.67,45.96,45.63,45.95,156844.0,42.8796,43.1519,42.8421,43.1425,156844.0
2022-10-20 11:40:00,45.95,45.96,45.68,45.69,252918.0,43.1425,43.1519,42.889,42.8984,252918.0
2022-10-20 11:45:00,45.7,45.82,45.64,45.8,221543.0,42.9078,43.0205,42.8515,43.0017,221543.0
2022-10-20 11:50:00,45.81,45.9,45.74,45.76,86306.0,43.0111,43.0956,42.9454,42.9641,86306.0
2022-10-20 11:55:00,45.76,45.8,45.53,45.57,187321.0,42.9641,43.0017,42.7482,42.7857,187321.0
2022-10-20 12:00:00,45.57,45.59,45.27,45.36,152276.0,42.7857,42.8045,42.5041,42.5886,152276.0
2022-10-20 12:05:00,45.35,45.42,45.31,45.32,84953.0,42.5792,42.6449,42.5416,42.551,84953.0
2022-10-20 12:10:00,45.31,45.4,45.26,45.3,115801.0,42.5416,42.6261,42.4947,42.5322,115801.0
2022-10-20 12:15:00,45.3,45.42,45.27,45.4,145825.0,42.5322,42.6449,42.5041,42.6261,145825.0
2022-10-20 12:20:00,45.4,45.52,45.33,45.48,151355.0,42.6261,42.7388,42.5604,42.7012,151355.0
2022-10-20 12:25:00,45.48,45.48,45.38,45.48,76902.0,42.7012,42.7012,42.6074,42.7012,76902.0
2022-10-20 12:30:00,45.48,45.59,45.46,45.51,86544.0,42.7012,42.8045,42.6825,42.7294,86544.0
2022-10-20 12:35:00,45.52,45.6,45.5,45.57,90057.0,42.7388,42.8139,42.72,42.7857,90057.0
2022-10-20 12:40:00,45.56,45.65,45.48,45.51,204078.0,42.7764,42.8609,42.7012,42.7294,204078.0
2022-10-20 12:45:00,45.51,45.51,45.44,45.5,119015.0,42.7294,42.7294,42.6637,42.72,119015.0
2022-10-20 12:50:00,45.5,45.57,45.45,45.46,71710.0,42.72,42.7857,42.6731,42.6825,71710.0
2022-10-20 12:55:00,45.46,45.5,45.39,45.45,189362.0,42.6825,42.72,42.6167,42.6731,189362.0
2022-10-20 13:00:00,45.45,45.58,45.43,45.54,164223.0,42.6731,42.7951,42.6543,42.7576,164223.0
2022-10-20 13:05:00,45.54,45.54,45.36,45.43,173841.0,42.7576,42.7576,42.5886,42.6543,173841.0
2022-10-20 13:10:00,45.42,45.57,45.39,45.53,105425.0,42.6449,42.7857,42.6167,42.7482,105425.0
2022-10-20 13:15:00,45.53,45.58,45.45,45.57,86117.0,42.7482,42.7951,42.6731,42.7857,86117.0
2022-10-20 13:20:00,45.56,45.61,45.49,45.57,245999.0,42.7764,42.8233,42.7106,42.7857,245999.0
2022-10-20 13:25:00,45.58,45.67,45.55,45.59,224257.0,42.7951,42.8796,42.767,42.8045,224257.0
2022-10-20 13:30:00,45.59,45.73,45.55,45.73,276489.0,42.8045,42.936,42.767,42.936,276489.0
2022-10-20 13:35:00,45.73,45.75,45.63,45.64,210162.0,42.936,42.9547,42.8421,42.8515,210162.0
2022-10-20 13:40:00,45.63,45.64,45.3,45.36,143352.0,42.8421,42.8515,42.5322,42.5886,143352.0
2022-10-20 13:45:00,45.37,45.44,45.34,45.36,98882.0,42.598,42.6637,42.5698,42.5886,98882.0
2022-10-20 13:50:00,45.36,45.45,45.32,45.44,98815.0,42.5886,42.6731,42.551,42.6637,98815.0
2022-10-20 13:55:00,45.44,45.55,45.43,45.52,97185.0,42.6637,42.767,42.6543,42.7388,97185.0
2022-10-20 14:00:00,45.51,45.53,45.46,45.53,77207.0,42.7294,42.7482,42.6825,42.7482,77207.0
2022-10-20 14:05:00,45.53,45.53,45.39,45.4,85370.0,42.7482,42.7482,42.6167,42.6261,85370.0
2022-10-20 14:10:00,45.4,45.43,45.35,45.38,110152.0,42.6261,42.6543,42.5792,42.6074,110152.0
2022-10-20 14:15:00,45.39,45.42,45.33,45.37,130724.0,42.6167,42.6449,42.5604,42.598,130724.0
2022-10-20 14:20:00,45.37,45.4,45.29,45.3,173897.0,42.598,42.6261,42.5229,42.5322,173897.0
2022-10-20 14:25:00,45.3,45.34,45.23,45.24,97811.0,42.5322,42.5698,42.4665,42.4759,97811.0
2022-10-20 14:30:00,45.23,45.45,45.23,45.43,94041.0,42.4665,42.6731,42.4665,42.6543,94041.0
2022-10-20 14:35:00,45.43,45.46,45.37,45.38,96667.0,42.6543,42.6825,42.598,42.6074,96667.0
2022-10-20 14:40:00,45.39,45.45,45.34,45.39,117212.0,42.6167,42.6731,42.5698,42.6167,117212.0
2022-10-20 14:45:00,45.4,45.58,45.39,45.53,125657.0,42.6261,42.7951,42.6167,42.7482,125657.0
2022-10-20 14:50:00,45.52,45.64,45.44,45.64,112911.0,42.7388,42.8515,42.6637,42.8515,112911.0
2022-10-20 14:55:00,45.63,45.7,45.6,45.67,152612.0,42.8421,42.9078,42.8139,42.8796,152612.0
2022-10-20 15:00:00,45.66,45.8,45.65,45.76,195260.0,42.8702,43.0017,42.8609,42.9641,195260.0
2022-10-20 15:05:00,45.76,45.9,45.74,45.83,201805.0,42.9641,43.0956,42.9454,43.0299,201805.0
2022-10-20 15:10:00,45.83,45.93,45.8,45.87,168300.0,43.0299,43.1237,43.0017,43.0674,168300.0
2022-10-20 15:15:00,45.86,45.9,45.76,45.79,169970.0,43.058,43.0956,42.9641,42.9923,169970.0
2022-10-20 15:20:00,45.8,45.81,45.69,45.75,128729.0,43.0017,43.0111,42.8984,42.9547,128729.0
2022-10-20 15:25:00,45.76,45.8,45.67,45.77,156133.0,42.9641,43.0017,42.8796,42.9735,156133.0
2022-10-20 15:30:00,45.77,45.78,45.54,45.56,272454.0,42.9735,42.9829,42.7576,42.7764,272454.0
2022-10-20 15:35:00,45.55,45.64,45.48,45.62,190333.0,42.767,42.8515,42.7012,42.8327,190333.0
2022-10-20 15:40:00,45.62,45.7,45.58,45.7,251494.0,42.8327,42.9078,42.7951,42.9078,251494.0
2022-10-20 15:45:00,45.7,45.73,45.62,45.67,274521.0,42.9078,42.936,42.8327,42.8796,274521.0
2022-10-20 15:50:00,45.68,45.8,45.67,45.73,313484.0,42.889,43.0017,42.8796,42.936,313484.0
2022-10-20 15:55:00,45.74,45.78,45.65,45.67,628046.0,42.9454,42.9829,42.8609,42.8796,628046.0
2022-10-21 09:30:00,46.97,47.77,46.79,47.39,1764078.0,44.1002,44.8513,43.9312,44.4945,1764078.0
2022-10-21 09:35:00,47.49,47.82,47.33,47.61,635939.0,44.5884,44.8983,44.4382,44.7011,635939.0
2022-10-21 09:40:00,47.63,47.86,47.39,47.82,596994.0,44.7199,44.9358,44.4945,44.8983,596994.0
2022-10-21 09:45:00,47.83,47.95,47.57,47.94,829908.0,44.9077,45.0203,44.6635,45.0109,829908.0
2022-10-21 09:50:00,47.94,48.4,47.93,48.4,886294.0,45.0109,45.4428,45.0016,45.4428,886294.0
2022-10-21 09:55:00,48.39,48.92,48.36,48.74,1087125.0,45.4334,45.9311,45.4053,45.7621,1087125.0
2022-10-21 10:00:00,48.74,48.76,48.26,48.44,600254.0,45.7621,45.7808,45.3114,45.4804,600254.0
2022-10-21 10:05:00,48.45,48.75,48.28,48.61,558893.0,45.4898,45.7715,45.3302,45.64,558893.0
2022-10-21 10:10:00,48.62,49.24,48.6,49.23,882442.0,45.6494,46.2315,45.6306,46.2221,882442.0
2022-10-21 10:15:00,49.22,49.27,48.65,48.91,577038.0,46.2127,46.2597,45.6776,45.9217,577038.0
2022-10-21 10:20:00,48.92,49.05,48.7,48.79,627092.0,45.9311,46.0531,45.7245,45.809,627092.0
2022-10-21 10:25:00,48.77,48.99,48.67,48.97,480204.0,45.7902,45.9968,45.6963,45.978,480204.0
2022-10-21 10:30:00,48.98,49.01,48.65,48.92,439449.0,45.9874,46.0156,45.6776,45.9311,439449.0
2022-10-21 10:35:00,48.92,48.94,48.65,48.81,733987.0,45.9311,45.9498,45.6776,45.8278,733987.0
2022-10-21 10:40:00,48.81,48.96,48.72,48.8,460691.0,45.8278,45.9686,45.7433,45.8184,460691.0
2022-10-21 10:45:00,48.79,48.99,48.76,48.94,337129.0,45.809,45.9968,45.7808,45.9498,337129.0
2022-10-21 10:50:00,48.93,48.95,48.36,48.38,637688.0,45.9405,45.9592,45.4053,45.4241,637688.0
2022-10-21 10:55:00,48.36,48.6,48.23,48.57,471590.0,45.4053,45.6306,45.2832,45.6024,471590.0
2022-10-21 11:00:00,48.57,48.59,48.3,48.39,218008.0,45.6024,45.6212,45.3489,45.4334,218008.0
2022-10-21 11:05:00,48.39,48.57,48.15,48.55,251709.0,45.4334,45.6024,45.2081,45.5837,251709.0
2022-10-21 11:10:00,48.55,48.66,48.46,48.65,140565.0,45.5837,45.6869,45.4992,45.6776,140565.0
2022-10-21 11:15:00,48.63,48.87,48.6,48.73,324915.0,45.6588,45.8841,45.6306,45.7527,324915.0
2022-10-21 11:20:00,48.72,48.77,48.51,48.76,302329.0,45.7433,45.7902,45.5461,45.7808,302329.0
2022-10-21 11:25:00,48.76,48.78,48.4,48.46,199810.0,45.7808,45.7996,45.4428,45.4992,199810.0
2022-10-21 11:30:00,48.45,48.86,48.27,48.85,417262.0,45.4898,45.8747,45.3208,45.8653,417262.0
2022-10-21 11:35:00,48.85,49.47,48.79,48.89,909946.0,45.8653,46.4475,45.809,45.9029,909946.0
2022-10-21 11:40:00,48.91,49.49,48.88,49.35,360762.0,45.9217,46.4662,45.8935,46.3348,360762.0
2022-10-21 11:45:00,49.36,49.38,49.06,49.36,300602.0,46.3442,46.363,46.0625,46.3442,300602.0
2022-10-21 11:50:00,49.36,49.8,49.3,49.7,578915.0,46.3442,46.7573,46.2878,46.6634,578915.0
2022-10-21 11:55:00,49.71,49.92,49.67,49.86,399650.0,46.6728,46.87,46.6352,46.8136,399650.0
2022-10-21 12:00:00,49.85,49.91,49.51,49.51,309785.0,46.8042,46.8606,46.485,46.485,309785.0
2022-10-21 12:05:00,49.51,49.57,49.22,49.29,228374.0,46.485,46.5414,46.2127,46.2785,228374.0
2022-10-21 12:10:00,49.28,49.51,49.2,49.49,189404.0,46.2691,46.485,46.194,46.4662,189404.0
2022-10-21 12:15:00,49.49,49.56,49.33,49.55,201720.0,46.4662,46.532,46.316,46.5226,201720.0
2022-10-21 12:20:00,49.56,49.68,49.46,49.68,142322.0,46.532,46.6446,46.4381,46.6446,142322.0
2022-10-21 12:25:00,49.68,49.75,49.49,49.49,206732.0,46.6446,46.7104,46.4662,46.4662,206732.0
2022-10-21 12:30:00,49.51,49.66,49.46,49.64,129425.0,46.485,46.6259,46.4381,46.6071,129425.0
2022-10-21 12:35:00,49.64,49.91,49.63,49.91,309415.0,46.6071,46.8606,46.5977,46.8606,309415.0
2022-10-21 12:40:00,49.91,50.0,49.9,49.98,259551.0,46.8606,46.9451,46.8512,46.9263,259551.0
2022-10-21 12:45:00,49.98,50.0,49.8,49.82,417991.0,46.9263,46.9451,46.7573,46.7761,417991.0
2022-10-21 12:50:00,49.83,49.84,49.68,49.73,148173.0,46.7855,46.7949,46.6446,46.6916,148173.0
2022-10-21 12:55:00,49.71,49.75,49.52,49.62,167870.0,46.6728,46.7104,46.4944,46.5883,167870.0
2022-10-21 13:00:00,49.61,49.91,49.61,49.91,214503.0,46.5789,46.8606,46.5789,46.8606,214503.0
2022-10-21 13:05:00,49.91,50.0,49.88,49.98,270805.0,46.8606,46.9451,46.8324,46.9263,270805.0
2022-10-21 13:10:00,49.98,50.06,49.89,49.93,824872.0,46.9263,47.0014,46.8418,46.8794,824872.0
2022-10-21 13:15:00,49.94,49.97,49.89,49.96,148033.0,46.8887,46.9169,46.8418,46.9075,148033.0
2022-10-21 13:20:00,49.96,50.01,49.87,49.92,146383.0,46.9075,46.9545,46.823,46.87,146383.0
2022-10-21 13:25:00,49.91,49.94,49.83,49.91,106647.0,46.8606,46.8887,46.7855,46.8606,106647.0
2022-10-21 13:30:00,49.91,49.98,49.86,49.91,138365.0,46.8606,46.9263,46.8136,46.8606,138365.0
2022-10-21 13:35:00,49.92,49.94,49.84,49.9,66302.0,46.87,46.8887,46.7949,46.8512,66302.0
2022-10-21 13:40:00,49.91,49.98,49.9,49.97,517335.0,46.8606,46.9263,46.8512,46.9169,517335.0
2022-10-21 13:45:00,49.97,50.3,49.96,50.26,464622.0,46.9169,47.2267,46.9075,47.1892,464622.0
2022-10-21 13:50:00,50.27,50.29,50.19,50.22,191504.0,47.1986,47.2174,47.1235,47.1516,191504.0
2022-10-21 13:55:00,50.22,50.28,50.19,50.28,160263.0,47.1516,47.208,47.1235,47.208,160263.0
2022-10-21 14:00:00,50.28,50.35,50.23,50.26,292130.0,47.208,47.2737,47.161,47.1892,292130.0
2022-10-21 14:05:00,50.25,50.36,50.23,50.36,167735.0,47.1798,47.2831,47.161,47.2831,167735.0
2022-10-21 14:10:00,50.36,50.45,50.35,50.44,157982.0,47.2831,47.3676,47.2737,47.3582,157982.0
2022-10-21 14:15:00,50.44,50.47,50.26,50.34,140434.0,47.3582,47.3864,47.1892,47.2643,140434.0
2022-10-21 14:20:00,50.35,50.37,50.25,50.29,123717.0,47.2737,47.2925,47.1798,47.2174,123717.0
2022-10-21 14:25:00,50.29,50.4,50.28,50.38,114251.0,47.2174,47.3206,47.208,47.3019,114251.0
2022-10-21 14:30:00,50.39,50.49,50.37,50.46,236398.0,47.3112,47.4051,47.2925,47.377,236398.0
2022-10-21 14:35:00,50.47,50.54,50.38,50.45,244389.0,47.3864,47.4521,47.3019,47.3676,244389.0
2022-10-21 14:40:00,50.45,50.47,50.37,50.39,111479.0,47.3676,47.3864,47.2925,47.3112,111479.0
2022-10-21 14:45:00,50.38,50.49,50.34,50.39,324582.0,47.3019,47.4051,47.2643,47.3112,324582.0
2022-10-21 14:50:00,50.39,50.41,50.29,50.38,114894.0,47.3112,47.33,47.2174,47.3019,114894.0
2022-10-21 14:55:00,50.36,50.42,50.31,50.33,138623.0,47.2831,47.3394,47.2361,47.2549,138623.0
2022-10-21 15:00:00,50.34,50.37,50.25,50.25,171841.0,47.2643,47.2925,47.1798,47.1798,171841.0
2022-10-21 15:05:00,50.24,50.25,50.11,50.19,224864.0,47.1704,47.1798,47.0484,47.1235,224864.0
2022-10-21 15:10:00,50.19,50.37,50.19,50.37,194978.0,47.1235,47.2925,47.1235,47.2925,194978.0
2022-10-21 15:15:00,50.37,50.42,50.31,50.4,243575.0,47.2925,47.3394,47.2361,47.3206,243575.0
2022-10-21 15:20:00,50.4,50.45,50.19,50.22,269747.0,47.3206,47.3676,47.1235,47.1516,269747.0
2022-10-21 15:25:00,50.22,50.3,50.2,50.23,187844.0,47.1516,47.2267,47.1329,47.161,187844.0
2022-10-21 15:30:00,50.23,50.28,50.07,50.08,217838.0,47.161,47.208,47.0108,47.0202,217838.0
2022-10-21 15:35:00,50.09,50.21,50.05,50.2,324158.0,47.0296,47.1422,46.992,47.1329,324158.0
2022-10-21 15:40:00,50.2,50.35,50.17,50.3,319882.0,47.1329,47.2737,47.1047,47.2267,319882.0
2022-10-21 15:45:00,50.3,50.43,50.24,50.43,724450.0,47.2267,47.3488,47.1704,47.3488,724450.0
2022-10-21 15:50:00,50.42,50.5,50.41,50.42,604929.0,47.3394,47.4145,47.33,47.3394,604929.0
2022-10-21 15:55:00,50.42,50.44,50.28,50.39,1032513.0,47.3394,47.3582,47.208,47.3112,1032513.0
2022-10-24 09:30:00,50.06,50.4,49.66,49.84,969575.0,47.0014,47.3206,46.6259,46.7949,969575.0
2022-10-24 09:35:00,49.83,50.75,49.77,50.58,530392.0,46.7855,47.6493,46.7291,47.4896,530392.0
2022-10-24 09:40:00,50.56,50.61,50.25,50.59,374311.0,47.4709,47.5178,47.1798,47.499,374311.0
2022-10-24 09:45:00,50.6,51.2,50.59,50.75,760675.0,47.5084,48.0718,47.499,47.6493,760675.0
2022-10-24 09:50:00,50.75,50.9,50.48,50.89,432063.0,47.6493,47.7901,47.3958,47.7807,432063.0
2022-10-24 09:55:00,50.9,51.26,50.9,51.17,446585.0,47.7901,48.1281,47.7901,48.0436,446585.0
2022-10-24 10:00:00,51.18,51.25,50.96,51.01,495490.0,48.053,48.1187,47.8464,47.8934,495490.0
2022-10-24 10:05:00,51.01,51.32,50.96,51.0,355698.0,47.8934,48.1844,47.8464,47.884,355698.0
2022-10-24 10:10:00,51.0,51.27,50.96,51.19,346842.0,47.884,48.1375,47.8464,48.0624,346842.0
2022-10-24 10:15:00,51.19,51.34,50.96,51.16,284377.0,48.0624,48.2032,47.8464,48.0342,284377.0
2022-10-24 10:20:00,51.16,51.25,50.83,50.95,362762.0,48.0342,48.1187,47.7244,47.837,362762.0
2022-10-24 10:25:00,50.95,51.35,50.9,51.33,388793.0,47.837,48.2126,47.7901,48.1938,388793.0
2022-10-24 10:30:00,51.33,51.45,51.05,51.45,234106.0,48.1938,48.3065,47.9309,48.3065,234106.0
2022-10-24 10:35:00,51.44,51.49,51.34,51.35,220575.0,48.2971,48.344,48.2032,48.2126,220575.0
2022-10-24 10:40:00,51.36,51.37,51.1,51.25,228975.0,48.222,48.2314,47.9779,48.1187,228975.0
2022-10-24 10:45:00,51.25,51.36,51.18,51.29,226719.0,48.1187,48.222,48.053,48.1563,226719.0
2022-10-24 10:50:00,51.3,51.68,51.26,51.67,331114.0,48.1656,48.5224,48.1281,48.513,331114.0
2022-10-24 10:55:00,51.67,51.91,51.62,51.84,333476.0,48.513,48.7384,48.4661,48.6727,333476.0
2022-10-24 11:00:00,51.84,51.84,51.49,51.59,351487.0,48.6727,48.6727,48.344,48.4379,351487.0
2022-10-24 11:05:00,51.59,51.66,51.39,51.56,246011.0,48.4379,48.5037,48.2502,48.4098,246011.0
2022-10-24 11:10:00,51.55,51.69,51.47,51.66,256641.0,48.4004,48.5318,48.3253,48.5037,256641.0
2022-10-24 11:15:00,51.66,51.74,51.39,51.49,190702.0,48.5037,48.5788,48.2502,48.344,190702.0
2022-10-24 11:20:00,51.5,51.79,51.45,51.75,221319.0,48.3534,48.6257,48.3065,48.5882,221319.0
2022-10-24 11:25:00,51.76,51.83,51.69,51.72,194052.0,48.5975,48.6633,48.5318,48.56,194052.0
2022-10-24 11:30:00,51.71,51.71,51.47,51.48,172010.0,48.5506,48.5506,48.3253,48.3347,172010.0
2022-10-24 11:35:00,51.47,51.63,51.47,51.62,117494.0,48.3253,48.4755,48.3253,48.4661,117494.0
2022-10-24 11:40:00,51.61,51.62,51.42,51.43,134544.0,48.4567,48.4661,48.2783,48.2877,134544.0
2022-10-24 11:45:00,51.43,51.59,51.39,51.59,129665.0,48.2877,48.4379,48.2502,48.4379,129665.0
2022-10-24 11:50:00,51.59,51.77,51.58,51.77,176401.0,48.4379,48.6069,48.4285,48.6069,176401.0
2022-10-24 11:55:00,51.77,51.84,51.76,51.81,140736.0,48.6069,48.6727,48.5975,48.6445,140736.0
2022-10-24 12:00:00,51.81,51.89,51.74,51.77,155176.0,48.6445,48.7196,48.5788,48.6069,155176.0
2022-10-24 12:05:00,51.78,51.88,51.69,51.84,212801.0,48.6163,48.7102,48.5318,48.6727,212801.0
2022-10-24 12:10:00,51.84,51.87,51.68,51.7,148039.0,48.6727,48.7008,48.5224,48.5412,148039.0
2022-10-24 12:15:00,51.7,51.74,51.52,51.54,201339.0,48.5412,48.5788,48.3722,48.391,201339.0
2022-10-24 12:20:00,51.53,51.63,51.45,51.46,255998.0,48.3816,48.4755,48.3065,48.3159,255998.0
2022-10-24 12:25:00,51.47,51.52,51.39,51.44,272865.0,48.3253,48.3722,48.2502,48.2971,272865.0
2022-10-24 12:30:00,51.44,51.48,51.26,51.34,321243.0,48.2971,48.3347,48.1281,48.2032,321243.0
2022-10-24 12:35:00,51.35,51.61,51.31,51.6,223478.0,48.2126,48.4567,48.175,48.4473,223478.0
2022-10-24 12:40:00,51.6,51.87,51.55,51.87,177640.0,48.4473,48.7008,48.4004,48.7008,177640.0
2022-10-24 12:45:00,51.88,51.93,51.73,51.79,162368.0,48.7102,48.7572,48.5694,48.6257,162368.0
2022-10-24 12:50:00,51.78,51.87,51.74,51.87,127948.0,48.6163,48.7008,48.5788,48.7008,127948.0
2022-10-24 12:55:00,51.87,51.9,51.82,51.84,129335.0,48.7008,48.729,48.6539,48.6727,129335.0
2022-10-24 13:00:00,51.84,51.95,51.82,51.89,227423.0,48.6727,48.7759,48.6539,48.7196,227423.0
2022-10-24 13:05:00,51.89,51.93,51.8,51.89,125207.0,48.7196,48.7572,48.6351,48.7196,125207.0
2022-10-24 13:10:00,51.89,51.97,51.86,51.96,107706.0,48.7196,48.7947,48.6914,48.7853,107706.0
2022-10-24 13:15:00,51.97,51.99,51.89,51.93,165615.0,48.7947,48.8135,48.7196,48.7572,165615.0
2022-10-24 13:20:00,51.94,51.94,51.8,51.82,132689.0,48.7665,48.7665,48.6351,48.6539,132689.0
2022-10-24 13:25:00,51.81,51.98,51.8,51.94,130831.0,48.6445,48.8041,48.6351,48.7665,130831.0
2022-10-24 13:30:00,51.94,52.14,51.91,52.12,456223.0,48.7665,48.9543,48.7384,48.9355,456223.0
2022-10-24 13:35:00,52.13,52.16,52.03,52.13,147673.0,48.9449,48.9731,48.851,48.9449,147673.0
2022-10-24 13:40:00,52.13,52.22,52.06,52.07,177771.0,48.9449,49.0294,48.8792,48.8886,177771.0
2022-10-24 13:45:00,52.07,52.14,51.96,52.02,202905.0,48.8886,48.9543,48.7853,48.8417,202905.0
2022-10-24 13:50:00,52.02,52.19,52.0,52.18,179591.0,48.8417,49.0013,48.8229,48.9919,179591.0
2022-10-24 13:55:00,52.18,52.23,52.16,52.19,113188.0,48.9919,49.0388,48.9731,49.0013,113188.0
2022-10-24 14:00:00,52.19,52.31,52.19,52.28,152823.0,49.0013,49.1139,49.0013,49.0858,152823.0
2022-10-24 14:05:00,52.28,52.43,52.25,52.39,266174.0,49.0858,49.2266,49.0576,49.1891,266174.0
2022-10-24 14:10:00,52.4,52.42,52.29,52.37,166572.0,49.1984,49.2172,49.0952,49.1703,166572.0
2022-10-24 14:15:00,52.37,52.51,52.36,52.44,263560.0,49.1703,49.3017,49.1609,49.236,263560.0
2022-10-24 14:20:00,52.44,52.48,52.4,52.48,127750.0,49.236,49.2736,49.1984,49.2736,127750.0
2022-10-24 14:25:00,52.48,52.48,52.26,52.29,242421.0,49.2736,49.2736,49.067,49.0952,242421.0
2022-10-24 14:30:00,52.29,52.37,52.26,52.29,154452.0,49.0952,49.1703,49.067,49.0952,154452.0
2022-10-24 14:35:00,52.3,52.32,52.25,52.32,140523.0,49.1046,49.1233,49.0576,49.1233,140523.0
2022-10-24 14:40:00,52.32,52.35,52.25,52.28,301732.0,49.1233,49.1515,49.0576,49.0858,301732.0
2022-10-24 14:45:00,52.28,52.32,52.25,52.3,238127.0,49.0858,49.1233,49.0576,49.1046,238127.0
2022-10-24 14:50:00,52.29,52.38,52.28,52.37,188971.0,49.0952,49.1797,49.0858,49.1703,188971.0
2022-10-24 14:55:00,52.37,52.38,52.26,52.26,173835.0,49.1703,49.1797,49.067,49.067,173835.0
2022-10-24 15:00:00,52.26,52.37,52.25,52.36,314826.0,49.067,49.1703,49.0576,49.1609,314826.0
2022-10-24 15:05:00,52.37,52.38,52.29,52.31,126360.0,49.1703,49.1797,49.0952,49.1139,126360.0
2022-10-24 15:10:00,52.31,52.37,52.28,52.37,136834.0,49.1139,49.1703,49.0858,49.1703,136834.0
2022-10-24 15:15:00,52.36,52.41,52.34,52.4,168035.0,49.1609,49.2078,49.1421,49.1984,168035.0
2022-10-24 15:20:00,52.4,52.4,52.29,52.3,195172.0,49.1984,49.1984,49.0952,49.1046,195172.0
2022-10-24 15:25:00,52.3,52.35,52.18,52.28,295657.0,49.1046,49.1515,48.9919,49.0858,295657.0
2022-10-24 15:30:00,52.28,52.35,52.23,52.26,238355.0,49.0858,49.1515,49.0388,49.067,238355.0
2022-10-24 15:35:00,52.26,52.3,52.19,52.2,234707.0,49.067,49.1046,49.0013,49.0107,234707.0
2022-10-24 15:40:00,52.2,52.21,52.07,52.08,299328.0,49.0107,49.0201,48.8886,48.898,299328.0
2022-10-24 15:45:00,52.08,52.15,52.06,52.08,519190.0,48.898,48.9637,48.8792,48.898,519190.0
2022-10-24 15:50:00,52.09,52.19,51.97,51.99,793476.0,48.9074,49.0013,48.7947,48.8135,793476.0
2022-10-24 15:55:00,51.98,52.24,51.97,52.18,1315088.0,48.8041,49.0482,48.7947,48.9919,1315088.0
2022-10-25 09:30:00,51.89,52.0,51.21,51.4,1349792.0,48.7196,48.8229,48.0811,48.2595,1349792.0
2022-10-25 09:35:00,51.4,51.95,51.37,51.8,341317.0,48.2595,48.7759,48.2314,48.6351,341317.0
2022-10-25 09:40:00,51.8,52.09,51.53,51.93,456992.0,48.6351,48.9074,48.3816,48.7572,456992.0
2022-10-25 09:45:00,51.91,52.15,51.89,51.96,261539.0,48.7384,48.9637,48.7196,48.7853,261539.0
2022-10-25 09:50:00,51.96,52.35,51.79,52.34,343510.0,48.7853,49.1515,48.6257,49.1421,343510.0
2022-10-25 09:55:00,52.35,52.55,52.3,52.32,295932.0,49.1515,49.3393,49.1046,49.1233,295932.0
2022-10-25 10:00:00,52.34,52.42,52.16,52.19,369896.0,49.1421,49.2172,48.9731,49.0013,369896.0
2022-10-25 10:05:00,52.18,52.23,52.01,52.2,194508.0,48.9919,49.0388,48.8323,49.0107,194508.0
2022-10-25 10:10:00,52.22,52.25,52.03,52.09,149256.0,49.0294,49.0576,48.851,48.9074,149256.0
2022-10-25 10:15:00,52.08,52.36,52.05,52.34,137600.0,48.898,49.1609,48.8698,49.1421,137600.0
2022-10-25 10:20:00,52.34,52.42,52.26,52.33,177728.0,49.1421,49.2172,49.067,49.1327,177728.0
2022-10-25 10:25:00,52.33,52.54,52.29,52.52,141643.0,49.1327,49.3299,49.0952,49.3111,141643.0
2022-10-25 10:30:00,52.54,52.59,52.31,52.35,112195.0,49.3299,49.3768,49.1139,49.1515,112195.0
2022-10-25 10:35:00,52.34,52.35,51.96,51.99,260244.0,49.1421,49.1515,48.7853,48.8135,260244.0
2022-10-25 10:40:00,51.99,52.02,51.79,51.87,195600.0,48.8135,48.8417,48.6257,48.7008,195600.0
2022-10-25 10:45:00,51.9,52.05,51.89,51.95,205502.0,48.729,48.8698,48.7196,48.7759,205502.0
2022-10-25 10:50:00,51.95,52.08,51.92,51.97,113393.0,48.7759,48.898,48.7478,48.7947,113393.0
2022-10-25 10:55:00,51.96,52.02,51.85,51.87,105196.0,48.7853,48.8417,48.682,48.7008,105196.0
2022-10-25 11:00:00,51.87,52.03,51.86,52.0,135333.0,48.7008,48.851,48.6914,48.8229,135333.0
2022-10-25 11:05:00,51.99,52.1,51.97,51.99,154956.0,48.8135,48.9168,48.7947,48.8135,154956.0
2022-10-25 11:10:00,51.99,52.05,51.91,51.96,157522.0,48.8135,48.8698,48.7384,48.7853,157522.0
2022-10-25 11:15:00,51.96,52.02,51.89,51.9,137915.0,48.7853,48.8417,48.7196,48.729,137915.0
2022-10-25 11:20:00,51.89,51.94,51.79,51.83,175126.0,48.7196,48.7665,48.6257,48.6633,175126.0
2022-10-25 11:25:00,51.83,51.92,51.78,51.8,286629.0,48.6633,48.7478,48.6163,48.6351,286629.0
2022-10-25 11:30:00,51.8,51.84,51.74,51.83,214910.0,48.6351,48.6727,48.5788,48.6633,214910.0
2022-10-25 11:35:00,51.84,51.94,51.75,51.93,123263.0,48.6727,48.7665,48.5882,48.7572,123263.0
2022-10-25 11:40:00,51.92,52.02,51.89,51.99,129712.0,48.7478,48.8417,48.7196,48.8135,129712.0
2022-10-25 11:45:00,52.0,52.05,51.96,51.98,115741.0,48.8229,48.8698,48.7853,48.8041,115741.0
2022-10-25 11:50:00,51.98,52.0,51.89,51.94,88179.0,48.8041,48.8229,48.7196,48.7665,88179.0
2022-10-25 11:55:00,51.94,51.94,51.8,51.83,122243.0,48.7665,48.7665,48.6351,48.6633,122243.0
2022-10-25 12:00:00,51.84,52.01,51.79,51.98,108480.0,48.6727,48.8323,48.6257,48.8041,108480.0
2022-10-25 12:05:00,51.99,52.01,51.9,51.95,98558.0,48.8135,48.8323,48.729,48.7759,98558.0
2022-10-25 12:10:00,51.95,52.07,51.94,51.98,113458.0,48.7759,48.8886,48.7665,48.8041,113458.0
2022-10-25 12:15:00,51.99,52.12,51.93,52.08,102785.0,48.8135,48.9355,48.7572,48.898,102785.0
2022-10-25 12:20:00,52.08,52.17,52.07,52.1,117250.0,48.898,48.9825,48.8886,48.9168,117250.0
2022-10-25 12:25:00,52.11,52.11,52.02,52.02,143083.0,48.9262,48.9262,48.8417,48.8417,143083.0
2022-10-25 12:30:00,52.02,52.21,52.0,52.16,119968.0,48.8417,49.0201,48.8229,48.9731,119968.0
2022-10-25 12:35:00,52.16,52.21,52.07,52.11,98908.0,48.9731,49.0201,48.8886,48.9262,98908.0
2022-10-25 12:40:00,52.11,52.25,52.08,52.25,115230.0,48.9262,49.0576,48.898,49.0576,115230.0
2022-10-25 12:45:00,52.26,52.38,52.22,52.24,114226.0,49.067,49.1797,49.0294,49.0482,114226.0
2022-10-25 12:50:00,52.24,52.44,52.24,52.41,103870.0,49.0482,49.236,49.0482,49.2078,103870.0
2022-10-25 12:55:00,52.41,52.5,52.4,52.43,179684.0,49.2078,49.2923,49.1984,49.2266,179684.0
2022-10-25 13:00:00,52.43,52.5,52.35,52.39,99545.0,49.2266,49.2923,49.1515,49.1891,99545.0
2022-10-25 13:05:00,52.39,52.39,52.24,52.29,79151.0,49.1891,49.1891,49.0482,49.0952,79151.0
2022-10-25 13:10:00,52.29,52.3,52.14,52.16,106423.0,49.0952,49.1046,48.9543,48.9731,106423.0
2022-10-25 13:15:00,52.17,52.3,52.15,52.28,93555.0,48.9825,49.1046,48.9637,49.0858,93555.0
2022-10-25 13:20:00,52.29,52.33,52.15,52.17,102249.0,49.0952,49.1327,48.9637,48.9825,102249.0
2022-10-25 13:25:00,52.16,52.23,52.1,52.12,49891.0,48.9731,49.0388,48.9168,48.9355,49891.0
2022-10-25 13:30:00,52.12,52.14,51.95,52.02,112099.0,48.9355,48.9543,48.7759,48.8417,112099.0
2022-10-25 13:35:00,52.02,52.04,51.95,51.98,86625.0,48.8417,48.8604,48.7759,48.8041,86625.0
2022-10-25 13:40:00,51.98,52.09,51.96,52.02,110209.0,48.8041,48.9074,48.7853,48.8417,110209.0
2022-10-25 13:45:00,52.02,52.12,52.01,52.09,121124.0,48.8417,48.9355,48.8323,48.9074,121124.0
2022-10-25 13:50:00,52.1,52.19,52.07,52.08,102834.0,48.9168,49.0013,48.8886,48.898,102834.0
2022-10-25 13:55:00,52.08,52.17,52.03,52.14,100948.0,48.898,48.9825,48.851,48.9543,100948.0
2022-10-25 14:00:00,52.14,52.17,52.08,52.09,102130.0,48.9543,48.9825,48.898,48.9074,102130.0
2022-10-25 14:05:00,52.08,52.15,52.03,52.13,160400.0,48.898,48.9637,48.851,48.9449,160400.0
2022-10-25 14:10:00,52.13,52.28,52.1,52.26,288609.0,48.9449,49.0858,48.9168,49.067,288609.0
2022-10-25 14:15:00,52.26,52.46,52.22,52.44,179908.0,49.067,49.2548,49.0294,49.236,179908.0
2022-10-25 14:20:00,52.44,52.5,52.42,52.48,82216.0,49.236,49.2923,49.2172,49.2736,82216.0
2022-10-25 14:25:00,52.48,52.5,52.42,52.48,112753.0,49.2736,49.2923,49.2172,49.2736,112753.0
2022-10-25 14:30:00,52.49,52.64,52.46,52.64,143736.0,49.2829,49.4238,49.2548,49.4238,143736.0
2022-10-25 14:35:00,52.64,52.65,52.43,52.44,110984.0,49.4238,49.4332,49.2266,49.236,110984.0
2022-10-25 14:40:00,52.44,52.46,52.36,52.4,219644.0,49.236,49.2548,49.1609,49.1984,219644.0
2022-10-25 14:45:00,52.4,52.42,52.3,52.34,87049.0,49.1984,49.2172,49.1046,49.1421,87049.0
2022-10-25 14:50:00,52.34,52.35,52.29,52.32,52298.0,49.1421,49.1515,49.0952,49.1233,52298.0
2022-10-25 14:55:00,52.31,52.37,52.3,52.34,71424.0,49.1139,49.1703,49.1046,49.1421,71424.0
2022-10-25 15:00:00,52.33,52.35,52.27,52.29,121481.0,49.1327,49.1515,49.0764,49.0952,121481.0
2022-10-25 15:05:00,52.29,52.3,52.21,52.28,133748.0,49.0952,49.1046,49.0201,49.0858,133748.0
2022-10-25 15:10:00,52.27,52.33,52.26,52.32,187983.0,49.0764,49.1327,49.067,49.1233,187983.0
2022-10-25 15:15:00,52.33,52.35,52.29,52.33,116837.0,49.1327,49.1515,49.0952,49.1327,116837.0
2022-10-25 15:20:00,52.33,52.41,52.32,52.38,158314.0,49.1327,49.2078,49.1233,49.1797,158314.0
2022-10-25 15:25:00,52.38,52.48,52.38,52.46,141435.0,49.1797,49.2736,49.1797,49.2548,141435.0
2022-10-25 15:30:00,52.46,52.59,52.45,52.55,260249.0,49.2548,49.3768,49.2454,49.3393,260249.0
2022-10-25 15:35:00,52.55,52.58,52.48,52.54,182321.0,49.3393,49.3674,49.2736,49.3299,182321.0
2022-10-25 15:40:00,52.54,52.64,52.5,52.64,221185.0,49.3299,49.4238,49.2923,49.4238,221185.0
2022-10-25 15:45:00,52.64,52.68,52.51,52.55,319848.0,49.4238,49.4613,49.3017,49.3393,319848.0
2022-10-25 15:50:00,52.55,52.58,52.46,52.47,311216.0,49.3393,49.3674,49.2548,49.2642,311216.0
2022-10-25 15:55:00,52.47,52.58,52.43,52.51,883989.0,49.2642,49.3674,49.2266,49.3017,883989.0
2022-10-26 09:30:00,52.93,53.89,52.78,53.4,780919.0,49.6961,50.5974,49.5552,50.1373,780919.0
2022-10-26 09:35:00,53.4,53.63,53.32,53.36,191308.0,50.1373,50.3533,50.0622,50.0998,191308.0
2022-10-26 09:40:00,53.35,53.36,52.99,53.06,259005.0,50.0904,50.0998,49.7524,49.8181,259005.0
2022-10-26 09:45:00,53.06,53.26,52.8,52.96,242798.0,49.8181,50.0059,49.574,49.7242,242798.0
2022-10-26 09:50:00,52.96,53.2,52.94,53.18,237381.0,49.7242,49.9496,49.7054,49.9308,237381.0
2022-10-26 09:55:00,53.17,53.22,53.11,53.12,140127.0,49.9214,49.9683,49.8651,49.8745,140127.0
2022-10-26 10:00:00,53.12,53.29,52.99,53.03,454524.0,49.8745,50.0341,49.7524,49.7899,454524.0
2022-10-26 10:05:00,53.03,53.4,52.97,53.4,258077.0,49.7899,50.1373,49.7336,50.1373,258077.0
2022-10-26 10:10:00,53.41,53.49,53.35,53.42,219836.0,50.1467,50.2218,50.0904,50.1561,219836.0
2022-10-26 10:15:00,53.42,53.62,53.41,53.59,242946.0,50.1561,50.3439,50.1467,50.3157,242946.0
2022-10-26 10:20:00,53.6,53.74,53.59,53.65,263473.0,50.3251,50.4566,50.3157,50.3721,263473.0
2022-10-26 10:25:00,53.65,53.77,53.5,53.51,153065.0,50.3721,50.4847,50.2312,50.2406,153065.0
2022-10-26 10:30:00,53.52,53.56,53.26,53.3,242193.0,50.25,50.2876,50.0059,50.0435,242193.0
2022-10-26 10:35:00,53.3,53.51,53.29,53.44,180115.0,50.0435,50.2406,50.0341,50.1749,180115.0
2022-10-26 10:40:00,53.44,53.53,53.41,53.49,219830.0,50.1749,50.2594,50.1467,50.2218,219830.0
2022-10-26 10:45:00,53.49,53.51,53.13,53.16,212295.0,50.2218,50.2406,49.8838,49.912,212295.0
2022-10-26 10:50:00,53.15,53.25,53.08,53.14,251164.0,49.9026,49.9965,49.8369,49.8932,251164.0
2022-10-26 10:55:00,53.15,53.23,53.03,53.18,207459.0,49.9026,49.9777,49.7899,49.9308,207459.0
2022-10-26 11:00:00,53.18,53.36,53.14,53.25,118222.0,49.9308,50.0998,49.8932,49.9965,118222.0
2022-10-26 11:05:00,53.24,53.36,53.23,53.27,111963.0,49.9871,50.0998,49.9777,50.0153,111963.0
2022-10-26 11:10:00,53.28,53.38,53.23,53.37,141666.0,50.0247,50.1186,49.9777,50.1092,141666.0
2022-10-26 11:15:00,53.37,53.46,53.34,53.36,268821.0,50.1092,50.1937,50.081,50.0998,268821.0
2022-10-26 11:20:00,53.36,53.38,53.22,53.3,241241.0,50.0998,50.1186,49.9683,50.0435,241241.0
2022-10-26 11:25:00,53.29,53.39,53.26,53.33,179315.0,50.0341,50.128,50.0059,50.0716,179315.0
2022-10-26 11:30:00,53.33,53.39,53.16,53.17,177600.0,50.0716,50.128,49.912,49.9214,177600.0
2022-10-26 11:35:00,53.16,53.21,53.04,53.11,226491.0,49.912,49.959,49.7993,49.8651,226491.0
2022-10-26 11:40:00,53.11,53.12,53.03,53.09,111687.0,49.8651,49.8745,49.7899,49.8463,111687.0
2022-10-26 11:45:00,53.09,53.12,53.0,53.11,129080.0,49.8463,49.8745,49.7618,49.8651,129080.0
2022-10-26 11:50:00,53.1,53.13,53.01,53.03,117503.0,49.8557,49.8838,49.7712,49.7899,117503.0
2022-10-26 11:55:00,53.03,53.09,52.91,53.09,182942.0,49.7899,49.8463,49.6773,49.8463,182942.0
2022-10-26 12:00:00,53.09,53.14,53.03,53.09,179858.0,49.8463,49.8932,49.7899,49.8463,179858.0
2022-10-26 12:05:00,53.09,53.1,52.99,53.04,72228.0,49.8463,49.8557,49.7524,49.7993,72228.0
2022-10-26 12:10:00,53.04,53.1,52.84,52.87,150856.0,49.7993,49.8557,49.6116,49.6397,150856.0
2022-10-26 12:15:00,52.88,53.03,52.84,52.99,128329.0,49.6491,49.7899,49.6116,49.7524,128329.0
2022-10-26 12:20:00,53.0,53.09,52.99,53.07,84175.0,49.7618,49.8463,49.7524,49.8275,84175.0
2022-10-26 12:25:00,53.07,53.11,53.01,53.09,79457.0,49.8275,49.8651,49.7712,49.8463,79457.0
2022-10-26 12:30:00,53.09,53.12,52.98,53.01,127529.0,49.8463,49.8745,49.743,49.7712,127529.0
2022-10-26 12:35:00,53.01,53.04,52.96,52.96,82469.0,49.7712,49.7993,49.7242,49.7242,82469.0
2022-10-26 12:40:00,52.96,53.02,52.94,52.95,110635.0,49.7242,49.7806,49.7054,49.7148,110635.0
2022-10-26 12:45:00,52.95,53.03,52.83,52.86,113667.0,49.7148,49.7899,49.6022,49.6303,113667.0
2022-10-26 12:50:00,52.86,52.92,52.78,52.89,183858.0,49.6303,49.6867,49.5552,49.6585,183858.0
2022-10-26 12:55:00,52.89,52.94,52.76,52.86,81345.0,49.6585,49.7054,49.5364,49.6303,81345.0
2022-10-26 13:00:00,52.86,52.99,52.74,52.98,300371.0,49.6303,49.7524,49.5177,49.743,300371.0
2022-10-26 13:05:00,52.98,53.03,52.91,52.91,106511.0,49.743,49.7899,49.6773,49.6773,106511.0
2022-10-26 13:10:00,52.91,53.01,52.8,52.81,168665.0,49.6773,49.7712,49.574,49.5834,168665.0
2022-10-26 13:15:00,52.81,52.93,52.77,52.87,135810.0,49.5834,49.6961,49.5458,49.6397,135810.0
2022-10-26 13:20:00,52.87,52.92,52.82,52.85,76185.0,49.6397,49.6867,49.5928,49.6209,76185.0
2022-10-26 13:25:00,52.86,52.88,52.8,52.81,141918.0,49.6303,49.6491,49.574,49.5834,141918.0
2022-10-26 13:30:00,52.8,52.83,52.58,52.62,232431.0,49.574,49.6022,49.3674,49.405,232431.0
2022-10-26 13:35:00,52.61,52.68,52.6,52.67,89882.0,49.3956,49.4613,49.3862,49.4519,89882.0
2022-10-26 13:40:00,52.67,52.76,52.65,52.74,73724.0,49.4519,49.5364,49.4332,49.5177,73724.0
2022-10-26 13:45:00,52.73,52.76,52.57,52.6,159956.0,49.5083,49.5364,49.3581,49.3862,159956.0
2022-10-26 13:50:00,52.61,52.87,52.6,52.87,178331.0,49.3956,49.6397,49.3862,49.6397,178331.0
2022-10-26 13:55:00,52.86,52.87,52.79,52.8,93297.0,49.6303,49.6397,49.5646,49.574,93297.0
2022-10-26 14:00:00,52.8,52.91,52.8,52.91,159329.0,49.574,49.6773,49.574,49.6773,159329.0
2022-10-26 14:05:00,52.91,52.96,52.85,52.95,84398.0,49.6773,49.7242,49.6209,49.7148,84398.0
2022-10-26 14:10:00,52.95,53.04,52.93,53.02,187691.0,49.7148,49.7993,49.6961,49.7806,187691.0
2022-10-26 14:15:00,53.02,53.03,52.9,52.91,96051.0,49.7806,49.7899,49.6679,49.6773,96051.0
2022-10-26 14:20:00,52.9,52.96,52.85,52.89,78361.0,49.6679,49.7242,49.6209,49.6585,78361.0
2022-10-26 14:25:00,52.89,52.89,52.82,52.84,84567.0,49.6585,49.6585,49.5928,49.6116,84567.0
2022-10-26 14:30:00,52.84,52.89,52.78,52.79,90437.0,49.6116,49.6585,49.5552,49.5646,90437.0
2022-10-26 14:35:00,52.79,52.82,52.71,52.72,120575.0,49.5646,49.5928,49.4895,49.4989,120575.0
2022-10-26 14:40:00,52.72,52.72,52.51,52.57,109539.0,49.4989,49.4989,49.3017,49.3581,109539.0
2022-10-26 14:45:00,52.57,52.62,52.48,52.5,150718.0,49.3581,49.405,49.2736,49.2923,150718.0
2022-10-26 14:50:00,52.5,52.52,52.42,52.46,89412.0,49.2923,49.3111,49.2172,49.2548,89412.0
2022-10-26 14:55:00,52.45,52.51,52.42,52.48,138996.0,49.2454,49.3017,49.2172,49.2736,138996.0
2022-10-26 15:00:00,52.47,52.48,52.33,52.37,226819.0,49.2642,49.2736,49.1327,49.1703,226819.0
2022-10-26 15:05:00,52.38,52.46,52.35,52.45,110173.0,49.1797,49.2548,49.1515,49.2454,110173.0
2022-10-26 15:10:00,52.44,52.52,52.41,52.51,116750.0,49.236,49.3111,49.2078,49.3017,116750.0
2022-10-26 15:15:00,52.51,52.53,52.44,52.46,149827.0,49.3017,49.3205,49.236,49.2548,149827.0
2022-10-26 15:20:00,52.47,52.49,52.35,52.38,144706.0,49.2642,49.2829,49.1515,49.1797,144706.0
2022-10-26 15:25:00,52.38,52.43,52.31,52.36,236256.0,49.1797,49.2266,49.1139,49.1609,236256.0
2022-10-26 15:30:00,52.36,52.46,52.36,52.46,231959.0,49.1609,49.2548,49.1609,49.2548,231959.0
2022-10-26 15:35:00,52.45,52.48,52.37,52.41,166770.0,49.2454,49.2736,49.1703,49.2078,166770.0
2022-10-26 15:40:00,52.41,52.44,52.37,52.41,234391.0,49.2078,49.236,49.1703,49.2078,234391.0
2022-10-26 15:45:00,52.41,52.49,52.34,52.35,289313.0,49.2078,49.2829,49.1421,49.1515,289313.0
2022-10-26 15:50:00,52.36,52.4,52.25,52.34,382999.0,49.1609,49.1984,49.0576,49.1421,382999.0
2022-10-26 15:55:00,52.34,52.34,52.14,52.22,630216.0,49.1421,49.1421,48.9543,49.0294,630216.0
2022-10-27 09:30:00,53.0,53.32,52.79,53.24,502846.0,49.7618,50.0622,49.5646,49.9871,502846.0
2022-10-27 09:35:00,53.24,53.42,52.91,52.99,240737.0,49.9871,50.1561,49.6773,49.7524,240737.0
2022-10-27 09:40:00,52.99,53.18,52.85,52.9,273912.0,49.7524,49.9308,49.6209,49.6679,273912.0
2022-10-27 09:45:00,52.91,53.06,52.82,52.97,341272.0,49.6773,49.8181,49.5928,49.7336,341272.0
2022-10-27 09:50:00,52.98,53.21,52.75,52.76,303970.0,49.743,49.959,49.5271,49.5364,303970.0
2022-10-27 09:55:00,52.75,53.1,52.71,53.02,296144.0,49.5271,49.8557,49.4895,49.7806,296144.0
2022-10-27 10:00:00,53.02,53.22,52.92,53.2,281807.0,49.7806,49.9683,49.6867,49.9496,281807.0
2022-10-27 10:05:00,53.2,53.52,53.2,53.45,250116.0,49.9496,50.25,49.9496,50.1843,250116.0
2022-10-27 10:10:00,53.45,53.6,53.29,53.29,402774.0,50.1843,50.3251,50.0341,50.0341,402774.0
2022-10-27 10:15:00,53.29,53.35,53.16,53.25,123369.0,50.0341,50.0904,49.912,49.9965,123369.0
2022-10-27 10:20:00,53.26,53.26,52.99,53.05,144879.0,50.0059,50.0059,49.7524,49.8087,144879.0
2022-10-27 10:25:00,53.05,53.14,52.89,52.96,261515.0,49.8087,49.8932,49.6585,49.7242,261515.0
2022-10-27 10:30:00,52.95,53.02,52.79,52.82,162315.0,49.7148,49.7806,49.5646,49.5928,162315.0
2022-10-27 10:35:00,52.83,52.86,52.66,52.79,145702.0,49.6022,49.6303,49.4426,49.5646,145702.0
2022-10-27 10:40:00,52.78,52.81,52.53,52.55,162610.0,49.5552,49.5834,49.3205,49.3393,162610.0
2022-10-27 10:45:00,52.55,52.65,52.46,52.61,209806.0,49.3393,49.4332,49.2548,49.3956,209806.0
2022-10-27 10:50:00,52.62,52.8,52.6,52.72,104242.0,49.405,49.574,49.3862,49.4989,104242.0
2022-10-27 10:55:00,52.73,52.76,52.59,52.62,102617.0,49.5083,49.5364,49.3768,49.405,102617.0
2022-10-27 11:00:00,52.62,52.64,52.39,52.41,253919.0,49.405,49.4238,49.1891,49.2078,253919.0
2022-10-27 11:05:00,52.41,52.61,52.4,52.59,140019.0,49.2078,49.3956,49.1984,49.3768,140019.0
2022-10-27 11:10:00,52.59,52.59,52.43,52.45,122646.0,49.3768,49.3768,49.2266,49.2454,122646.0
2022-10-27 11:15:00,52.45,52.46,52.31,52.37,131513.0,49.2454,49.2548,49.1139,49.1703,131513.0
2022-10-27 11:20:00,52.36,52.36,52.2,52.22,173143.0,49.1609,49.1609,49.0107,49.0294,173143.0
2022-10-27 11:25:00,52.22,52.29,52.12,52.17,323139.0,49.0294,49.0952,48.9355,48.9825,323139.0
2022-10-27 11:30:00,52.16,52.18,51.89,52.0,471036.0,48.9731,48.9919,48.7196,48.8229,471036.0
2022-10-27 11:35:00,51.99,52.09,51.72,51.73,214670.0,48.8135,48.9074,48.56,48.5694,214670.0
2022-10-27 11:40:00,51.73,51.78,51.56,51.62,341889.0,48.5694,48.6163,48.4098,48.4661,341889.0
2022-10-27 11:45:00,51.61,51.71,51.5,51.59,196722.0,48.4567,48.5506,48.3534,48.4379,196722.0
2022-10-27 11:50:00,51.59,51.87,51.59,51.87,154363.0,48.4379,48.7008,48.4379,48.7008,154363.0
2022-10-27 11:55:00,51.88,51.94,51.84,51.92,104713.0,48.7102,48.7665,48.6727,48.7478,104713.0
2022-10-27 12:00:00,51.93,52.16,51.89,52.13,131546.0,48.7572,48.9731,48.7196,48.9449,131546.0
2022-10-27 12:05:00,52.13,52.18,52.07,52.12,85277.0,48.9449,48.9919,48.8886,48.9355,85277.0
2022-10-27 12:10:00,52.12,52.16,52.04,52.09,318100.0,48.9355,48.9731,48.8604,48.9074,318100.0
2022-10-27 12:15:00,52.09,52.16,52.04,52.15,260577.0,48.9074,48.9731,48.8604,48.9637,260577.0
2022-10-27 12:20:00,52.14,52.15,52.04,52.1,90549.0,48.9543,48.9637,48.8604,48.9168,90549.0
2022-10-27 12:25:00,52.1,52.15,51.9,51.9,114689.0,48.9168,48.9637,48.729,48.729,114689.0
2022-10-27 12:30:00,51.9,52.13,51.9,52.08,88514.0,48.729,48.9449,48.729,48.898,88514.0
2022-10-27 12:35:00,52.07,52.15,52.02,52.09,97851.0,48.8886,48.9637,48.8417,48.9074,97851.0
2022-10-27 12:40:00,52.09,52.16,52.08,52.14,98772.0,48.9074,48.9731,48.898,48.9543,98772.0
2022-10-27 12:45:00,52.13,52.31,52.13,52.14,228379.0,48.9449,49.1139,48.9449,48.9543,228379.0
2022-10-27 12:50:00,52.14,52.2,52.08,52.09,170197.0,48.9543,49.0107,48.898,48.9074,170197.0
2022-10-27 12:55:00,52.09,52.19,52.07,52.16,189502.0,48.9074,49.0013,48.8886,48.9731,189502.0
2022-10-27 13:00:00,52.16,52.25,52.13,52.21,169361.0,48.9731,49.0576,48.9449,49.0201,169361.0
2022-10-27 13:05:00,52.21,52.29,52.19,52.26,130866.0,49.0201,49.0952,49.0013,49.067,130866.0
2022-10-27 13:10:00,52.26,52.27,52.2,52.21,90100.0,49.067,49.0764,49.0107,49.0201,90100.0
2022-10-27 13:15:00,52.21,52.22,52.07,52.08,144040.0,49.0201,49.0294,48.8886,48.898,144040.0
2022-10-27 13:20:00,52.08,52.1,51.99,52.06,88655.0,48.898,48.9168,48.8135,48.8792,88655.0
2022-10-27 13:25:00,52.06,52.07,52.01,52.01,71049.0,48.8792,48.8886,48.8323,48.8323,71049.0
2022-10-27 13:30:00,52.02,52.02,51.88,51.97,173215.0,48.8417,48.8417,48.7102,48.7947,173215.0
2022-10-27 13:35:00,51.96,52.03,51.92,51.93,101999.0,48.7853,48.851,48.7478,48.7572,101999.0
2022-10-27 13:40:00,51.93,51.95,51.83,51.85,91443.0,48.7572,48.7759,48.6633,48.682,91443.0
2022-10-27 13:45:00,51.84,51.99,51.79,51.99,98525.0,48.6727,48.8135,48.6257,48.8135,98525.0
2022-10-27 13:50:00,52.0,52.0,51.93,51.93,69763.0,48.8229,48.8229,48.7572,48.7572,69763.0
2022-10-27 13:55:00,51.93,52.08,51.93,52.04,84892.0,48.7572,48.898,48.7572,48.8604,84892.0
2022-10-27 14:00:00,52.04,52.12,52.01,52.1,78731.0,48.8604,48.9355,48.8323,48.9168,78731.0
2022-10-27 14:05:00,52.09,52.12,52.06,52.12,64361.0,48.9074,48.9355,48.8792,48.9355,64361.0
2022-10-27 14:10:00,52.13,52.16,52.1,52.15,120301.0,48.9449,48.9731,48.9168,48.9637,120301.0
2022-10-27 14:15:00,52.16,52.26,52.16,52.24,84644.0,48.9731,49.067,48.9731,49.0482,84644.0
2022-10-27 14:20:00,52.25,52.28,52.15,52.21,75532.0,49.0576,49.0858,48.9637,49.0201,75532.0
2022-10-27 14:25:00,52.2,52.2,52.08,52.09,64006.0,49.0107,49.0107,48.898,48.9074,64006.0
2022-10-27 14:30:00,52.09,52.18,52.0,52.14,126863.0,48.9074,48.9919,48.8229,48.9543,126863.0
2022-10-27 14:35:00,52.14,52.14,51.98,51.98,54293.0,48.9543,48.9543,48.8041,48.8041,54293.0
2022-10-27 14:40:00,51.98,52.01,51.92,51.97,160484.0,48.8041,48.8323,48.7478,48.7947,160484.0
2022-10-27 14:45:00,51.97,52.05,51.94,51.94,90393.0,48.7947,48.8698,48.7665,48.7665,90393.0
2022-10-27 14:50:00,51.95,51.97,51.79,51.83,111638.0,48.7759,48.7947,48.6257,48.6633,111638.0
2022-10-27 14:55:00,51.84,51.84,51.69,51.7,130889.0,48.6727,48.6727,48.5318,48.5412,130889.0
2022-10-27 15:00:00,51.69,51.85,51.65,51.84,188220.0,48.5318,48.682,48.4943,48.6727,188220.0
2022-10-27 15:05:00,51.85,51.86,51.69,51.7,240702.0,48.682,48.6914,48.5318,48.5412,240702.0
2022-10-27 15:10:00,51.7,51.74,51.61,51.63,152161.0,48.5412,48.5788,48.4567,48.4755,152161.0
2022-10-27 15:15:00,51.63,51.73,51.61,51.69,148225.0,48.4755,48.5694,48.4567,48.5318,148225.0
2022-10-27 15:20:00,51.7,51.75,51.65,51.7,154772.0,48.5412,48.5882,48.4943,48.5412,154772.0
2022-10-27 15:25:00,51.69,51.75,51.63,51.72,141154.0,48.5318,48.5882,48.4755,48.56,141154.0
2022-10-27 15:30:00,51.71,51.86,51.64,51.83,322941.0,48.5506,48.6914,48.4849,48.6633,322941.0
2022-10-27 15:35:00,51.83,51.86,51.72,51.73,165921.0,48.6633,48.6914,48.56,48.5694,165921.0
2022-10-27 15:40:00,51.73,51.85,51.71,51.84,209617.0,48.5694,48.682,48.5506,48.6727,209617.0
2022-10-27 15:45:00,51.83,51.87,51.71,51.73,269455.0,48.6633,48.7008,48.5506,48.5694,269455.0
2022-10-27 15:50:00,51.74,51.78,51.54,51.62,592627.0,48.5788,48.6163,48.391,48.4661,592627.0
2022-10-27 15:55:00,51.62,51.72,51.53,51.71,833663.0,48.4661,48.56,48.3816,48.5506,833663.0
2022-10-28 09:30:00,51.05,51.71,50.95,51.6,455501.0,47.9309,48.5506,47.837,48.4473,455501.0
2022-10-28 09:35:00,51.64,51.71,51.1,51.35,123508.0,48.4849,48.5506,47.9779,48.2126,123508.0
2022-10-28 09:40:00,51.37,51.46,50.84,50.87,208082.0,48.2314,48.3159,47.7338,47.7619,208082.0
2022-10-28 09:45:00,50.87,51.02,50.6,50.76,395621.0,47.7619,47.9028,47.5084,47.6586,395621.0
2022-10-28 09:50:00,50.76,51.1,50.6,51.1,196755.0,47.6586,47.9779,47.5084,47.9779,196755.0
2022-10-28 09:55:00,51.11,51.21,50.65,50.69,158846.0,47.9873,48.0811,47.5554,47.5929,158846.0
2022-10-28 10:00:00,50.7,50.83,50.56,50.58,183320.0,47.6023,47.7244,47.4709,47.4896,183320.0
2022-10-28 10:05:00,50.6,50.63,50.16,50.16,366827.0,47.5084,47.5366,47.0953,47.0953,366827.0
2022-10-28 10:10:00,50.16,50.49,50.1,50.43,187926.0,47.0953,47.4051,47.039,47.3488,187926.0
2022-10-28 10:15:00,50.41,50.59,50.29,50.58,122733.0,47.33,47.499,47.2174,47.4896,122733.0
2022-10-28 10:20:00,50.57,50.57,50.19,50.19,115273.0,47.4803,47.4803,47.1235,47.1235,115273.0
2022-10-28 10:25:00,50.2,50.49,50.18,50.46,155188.0,47.1329,47.4051,47.1141,47.377,155188.0
2022-10-28 10:30:00,50.46,50.48,50.05,50.06,146751.0,47.377,47.3958,46.992,47.0014,146751.0
2022-10-28 10:35:00,50.05,50.12,49.77,49.83,228600.0,46.992,47.0577,46.7291,46.7855,228600.0
2022-10-28 10:40:00,49.83,50.04,49.77,50.02,191660.0,46.7855,46.9826,46.7291,46.9639,191660.0
2022-10-28 10:45:00,50.03,50.07,49.92,50.0,125654.0,46.9732,47.0108,46.87,46.9451,125654.0
2022-10-28 10:50:00,50.02,50.13,49.86,49.91,140300.0,46.9639,47.0671,46.8136,46.8606,140300.0
2022-10-28 10:55:00,49.9,50.08,49.8,50.03,149456.0,46.8512,47.0202,46.7573,46.9732,149456.0
2022-10-28 11:00:00,50.04,50.08,49.85,49.91,115489.0,46.9826,47.0202,46.8042,46.8606,115489.0
2022-10-28 11:05:00,49.9,50.01,49.85,49.93,97170.0,46.8512,46.9545,46.8042,46.8794,97170.0
2022-10-28 11:10:00,49.93,50.08,49.89,49.9,127446.0,46.8794,47.0202,46.8418,46.8512,127446.0
2022-10-28 11:15:00,49.9,50.21,49.86,50.2,137665.0,46.8512,47.1422,46.8136,47.1329,137665.0
2022-10-28 11:20:00,50.2,50.21,49.87,50.01,147943.0,47.1329,47.1422,46.823,46.9545,147943.0
2022-10-28 11:25:00,50.0,50.03,49.78,49.94,238127.0,46.9451,46.9732,46.7385,46.8887,238127.0
2022-10-28 11:30:00,49.93,50.07,49.92,50.07,115087.0,46.8794,47.0108,46.87,47.0108,115087.0
2022-10-28 11:35:00,50.06,50.13,49.82,49.99,136947.0,47.0014,47.0671,46.7761,46.9357,136947.0
2022-10-28 11:40:00,50.0,50.02,49.89,50.02,80948.0,46.9451,46.9639,46.8418,46.9639,80948.0
2022-10-28 11:45:00,50.02,50.21,49.99,50.18,75961.0,46.9639,47.1422,46.9357,47.1141,75961.0
2022-10-28 11:50:00,50.18,50.28,50.16,50.17,115065.0,47.1141,47.208,47.0953,47.1047,115065.0
2022-10-28 11:55:00,50.16,50.37,50.16,50.28,127771.0,47.0953,47.2925,47.0953,47.208,127771.0
2022-10-28 12:00:00,50.27,50.35,50.25,50.31,67114.0,47.1986,47.2737,47.1798,47.2361,67114.0
2022-10-28 12:05:00,50.3,50.3,50.17,50.18,83802.0,47.2267,47.2267,47.1047,47.1141,83802.0
2022-10-28 12:10:00,50.19,50.34,50.17,50.34,103980.0,47.1235,47.2643,47.1047,47.2643,103980.0
2022-10-28 12:15:00,50.34,50.39,50.16,50.22,103509.0,47.2643,47.3112,47.0953,47.1516,103509.0
2022-10-28 12:20:00,50.22,50.3,50.16,50.26,82457.0,47.1516,47.2267,47.0953,47.1892,82457.0
2022-10-28 12:25:00,50.26,50.37,50.24,50.37,115035.0,47.1892,47.2925,47.1704,47.2925,115035.0
2022-10-28 12:30:00,50.36,50.44,50.32,50.37,145045.0,47.2831,47.3582,47.2455,47.2925,145045.0
2022-10-28 12:35:00,50.37,50.4,50.26,50.31,180670.0,47.2925,47.3206,47.1892,47.2361,180670.0
2022-10-28 12:40:00,50.31,50.41,50.3,50.39,65538.0,47.2361,47.33,47.2267,47.3112,65538.0
2022-10-28 12:45:00,50.39,50.47,50.34,50.45,51511.0,47.3112,47.3864,47.2643,47.3676,51511.0
2022-10-28 12:50:00,50.46,50.47,50.36,50.41,71372.0,47.377,47.3864,47.2831,47.33,71372.0
2022-10-28 12:55:00,50.41,50.41,50.27,50.28,79719.0,47.33,47.33,47.1986,47.208,79719.0
2022-10-28 13:00:00,50.27,50.39,50.27,50.38,65401.0,47.1986,47.3112,47.1986,47.3019,65401.0
2022-10-28 13:05:00,50.38,50.45,50.35,50.41,63325.0,47.3019,47.3676,47.2737,47.33,63325.0
2022-10-28 13:10:00,50.41,50.49,50.38,50.47,62193.0,47.33,47.4051,47.3019,47.3864,62193.0
2022-10-28 13:15:00,50.46,50.56,50.46,50.48,81900.0,47.377,47.4709,47.377,47.3958,81900.0
2022-10-28 13:20:00,50.48,50.57,50.45,50.53,63309.0,47.3958,47.4803,47.3676,47.4427,63309.0
2022-10-28 13:25:00,50.53,50.54,50.44,50.5,87270.0,47.4427,47.4521,47.3582,47.4145,87270.0
2022-10-28 13:30:00,50.5,50.54,50.37,50.45,124121.0,47.4145,47.4521,47.2925,47.3676,124121.0
2022-10-28 13:35:00,50.45,50.45,50.36,50.38,62956.0,47.3676,47.3676,47.2831,47.3019,62956.0
2022-10-28 13:40:00,50.38,50.38,50.24,50.25,119624.0,47.3019,47.3019,47.1704,47.1798,119624.0
2022-10-28 13:45:00,50.24,50.39,50.24,50.37,69559.0,47.1704,47.3112,47.1704,47.2925,69559.0
2022-10-28 13:50:00,50.37,50.41,50.34,50.37,74436.0,47.2925,47.33,47.2643,47.2925,74436.0
2022-10-28 13:55:00,50.36,50.37,50.26,50.28,73189.0,47.2831,47.2925,47.1892,47.208,73189.0
2022-10-28 14:00:00,50.28,50.32,50.21,50.28,105745.0,47.208,47.2455,47.1422,47.208,105745.0
2022-10-28 14:05:00,50.27,50.28,50.11,50.16,94206.0,47.1986,47.208,47.0484,47.0953,94206.0
2022-10-28 14:10:00,50.16,50.22,50.14,50.2,98626.0,47.0953,47.1516,47.0765,47.1329,98626.0
2022-10-28 14:15:00,50.19,50.26,50.14,50.16,95049.0,47.1235,47.1892,47.0765,47.0953,95049.0
2022-10-28 14:20:00,50.15,50.2,50.08,50.09,146614.0,47.0859,47.1329,47.0202,47.0296,146614.0
2022-10-28 14:25:00,50.09,50.1,50.0,50.06,105533.0,47.0296,47.039,46.9451,47.0014,105533.0
2022-10-28 14:30:00,50.07,50.23,50.05,50.21,91028.0,47.0108,47.161,46.992,47.1422,91028.0
2022-10-28 14:35:00,50.21,50.3,50.2,50.24,107657.0,47.1422,47.2267,47.1329,47.1704,107657.0
2022-10-28 14:40:00,50.23,50.32,50.17,50.3,146392.0,47.161,47.2455,47.1047,47.2267,146392.0
2022-10-28 14:45:00,50.3,50.31,50.22,50.27,95017.0,47.2267,47.2361,47.1516,47.1986,95017.0
2022-10-28 14:50:00,50.27,50.3,50.2,50.24,141828.0,47.1986,47.2267,47.1329,47.1704,141828.0
2022-10-28 14:55:00,50.25,50.31,50.24,50.3,100170.0,47.1798,47.2361,47.1704,47.2267,100170.0
2022-10-28 15:00:00,50.3,50.4,50.25,50.27,166028.0,47.2267,47.3206,47.1798,47.1986,166028.0
2022-10-28 15:05:00,50.27,50.28,50.18,50.2,163360.0,47.1986,47.208,47.1141,47.1329,163360.0
2022-10-28 15:10:00,50.2,50.24,50.16,50.18,97259.0,47.1329,47.1704,47.0953,47.1141,97259.0
2022-10-28 15:15:00,50.18,50.32,50.17,50.23,143876.0,47.1141,47.2455,47.1047,47.161,143876.0
2022-10-28 15:20:00,50.23,50.23,50.1,50.15,137624.0,47.161,47.161,47.039,47.0859,137624.0
2022-10-28 15:25:00,50.15,50.26,50.12,50.21,158869.0,47.0859,47.1892,47.0577,47.1422,158869.0
2022-10-28 15:30:00,50.21,50.27,50.15,50.25,198639.0,47.1422,47.1986,47.0859,47.1798,198639.0
2022-10-28 15:35:00,50.24,50.3,50.18,50.29,176210.0,47.1704,47.2267,47.1141,47.2174,176210.0
2022-10-28 15:40:00,50.28,50.32,50.24,50.29,191070.0,47.208,47.2455,47.1704,47.2174,191070.0
2022-10-28 15:45:00,50.29,50.34,50.25,50.29,318471.0,47.2174,47.2643,47.1798,47.2174,318471.0
2022-10-28 15:50:00,50.3,50.39,50.27,50.32,384754.0,47.2267,47.3112,47.1986,47.2455,384754.0
2022-10-28 15:55:00,50.33,50.49,50.31,50.44,845086.0,47.2549,47.4051,47.2361,47.3582,845086.0
2022-10-31 09:30:00,50.01,50.89,50.01,50.78,432706.0,46.9545,47.7807,46.9545,47.6774,432706.0
2022-10-31 09:35:00,50.8,50.81,50.48,50.78,169764.0,47.6962,47.7056,47.3958,47.6774,169764.0
2022-10-31 09:40:00,50.8,51.33,50.8,51.31,163540.0,47.6962,48.1938,47.6962,48.175,163540.0
2022-10-31 09:45:00,51.31,51.37,51.11,51.14,160149.0,48.175,48.2314,47.9873,48.0154,160149.0
2022-10-31 09:50:00,51.14,51.45,51.12,51.37,102293.0,48.0154,48.3065,47.9966,48.2314,102293.0
2022-10-31 09:55:00,51.37,51.42,51.25,51.26,150872.0,48.2314,48.2783,48.1187,48.1281,150872.0
2022-10-31 10:00:00,51.27,51.64,51.27,51.61,115805.0,48.1375,48.4849,48.1375,48.4567,115805.0
2022-10-31 10:05:00,51.59,51.89,51.5,51.86,202364.0,48.4379,48.7196,48.3534,48.6914,202364.0
2022-10-31 10:10:00,51.84,51.95,51.76,51.84,277509.0,48.6727,48.7759,48.5975,48.6727,277509.0
2022-10-31 10:15:00,51.84,52.01,51.77,51.85,293602.0,48.6727,48.8323,48.6069,48.682,293602.0
2022-10-31 10:20:00,51.87,52.2,51.82,52.13,401674.0,48.7008,49.0107,48.6539,48.9449,401674.0
2022-10-31 10:25:00,52.14,52.17,52.03,52.16,395384.0,48.9543,48.9825,48.851,48.9731,395384.0
2022-10-31 10:30:00,52.16,52.36,52.07,52.1,499610.0,48.9731,49.1609,48.8886,48.9168,499610.0
2022-10-31 10:35:00,52.11,52.24,52.02,52.18,110461.0,48.9262,49.0482,48.8417,48.9919,110461.0
2022-10-31 10:40:00,52.19,52.22,52.06,52.09,264166.0,49.0013,49.0294,48.8792,48.9074,264166.0
2022-10-31 10:45:00,52.09,52.11,51.94,51.96,192913.0,48.9074,48.9262,48.7665,48.7853,192913.0
2022-10-31 10:50:00,51.96,52.02,51.9,51.92,150038.0,48.7853,48.8417,48.729,48.7478,150038.0
2022-10-31 10:55:00,51.92,51.95,51.75,51.79,101525.0,48.7478,48.7759,48.5882,48.6257,101525.0
2022-10-31 11:00:00,51.8,51.85,51.7,51.7,94302.0,48.6351,48.682,48.5412,48.5412,94302.0
2022-10-31 11:05:00,51.71,51.85,51.66,51.83,84957.0,48.5506,48.682,48.5037,48.6633,84957.0
2022-10-31 11:10:00,51.83,51.94,51.63,51.75,184202.0,48.6633,48.7665,48.4755,48.5882,184202.0
2022-10-31 11:15:00,51.75,51.79,51.71,51.73,87757.0,48.5882,48.6257,48.5506,48.5694,87757.0
2022-10-31 11:20:00,51.73,51.92,51.68,51.9,129332.0,48.5694,48.7478,48.5224,48.729,129332.0
2022-10-31 11:25:00,51.9,51.97,51.83,51.86,60160.0,48.729,48.7947,48.6633,48.6914,60160.0
2022-10-31 11:30:00,51.85,51.89,51.78,51.79,68118.0,48.682,48.7196,48.6163,48.6257,68118.0
2022-10-31 11:35:00,51.77,51.87,51.75,51.8,81688.0,48.6069,48.7008,48.5882,48.6351,81688.0
2022-10-31 11:40:00,51.8,51.81,51.68,51.75,131591.0,48.6351,48.6445,48.5224,48.5882,131591.0
2022-10-31 11:45:00,51.76,51.83,51.73,51.82,60117.0,48.5975,48.6633,48.5694,48.6539,60117.0
2022-10-31 11:50:00,51.81,51.81,51.69,51.73,59498.0,48.6445,48.6445,48.5318,48.5694,59498.0
2022-10-31 11:55:00,51.73,51.8,51.31,51.48,264898.0,48.5694,48.6351,48.175,48.3347,264898.0
2022-10-31 12:00:00,51.48,51.54,51.13,51.42,157826.0,48.3347,48.391,48.006,48.2783,157826.0
2022-10-31 12:05:00,51.41,51.42,51.06,51.09,99741.0,48.2689,48.2783,47.9403,47.9685,99741.0
2022-10-31 12:10:00,51.09,51.27,51.08,51.18,78857.0,47.9685,48.1375,47.9591,48.053,78857.0
2022-10-31 12:15:00,51.17,51.31,51.14,51.3,116074.0,48.0436,48.175,48.0154,48.1656,116074.0
2022-10-31 12:20:00,51.32,51.37,51.16,51.19,126762.0,48.1844,48.2314,48.0342,48.0624,126762.0
2022-10-31 12:25:00,51.18,51.35,51.12,51.35,85748.0,48.053,48.2126,47.9966,48.2126,85748.0
2022-10-31 12:30:00,51.33,51.34,51.16,51.17,124318.0,48.1938,48.2032,48.0342,48.0436,124318.0
2022-10-31 12:35:00,51.18,51.29,51.13,51.26,106033.0,48.053,48.1563,48.006,48.1281,106033.0
2022-10-31 12:40:00,51.26,51.34,51.25,51.34,60389.0,48.1281,48.2032,48.1187,48.2032,60389.0
2022-10-31 12:45:00,51.35,51.47,51.35,51.46,53490.0,48.2126,48.3253,48.2126,48.3159,53490.0
2022-10-31 12:50:00,51.46,51.61,51.45,51.6,66346.0,48.3159,48.4567,48.3065,48.4473,66346.0
2022-10-31 12:55:00,51.6,51.71,51.59,51.66,73529.0,48.4473,48.5506,48.4379,48.5037,73529.0
2022-10-31 13:00:00,51.67,51.86,51.67,51.79,61012.0,48.513,48.6914,48.513,48.6257,61012.0
2022-10-31 13:05:00,51.79,51.96,51.73,51.96,64379.0,48.6257,48.7853,48.5694,48.7853,64379.0
2022-10-31 13:10:00,51.96,51.99,51.9,51.97,65949.0,48.7853,48.8135,48.729,48.7947,65949.0
2022-10-31 13:15:00,51.97,51.97,51.84,51.86,85019.0,48.7947,48.7947,48.6727,48.6914,85019.0
2022-10-31 13:20:00,51.86,51.89,51.81,51.82,49143.0,48.6914,48.7196,48.6445,48.6539,49143.0
2022-10-31 13:25:00,51.82,51.86,51.7,51.72,114666.0,48.6539,48.6914,48.5412,48.56,114666.0
2022-10-31 13:30:00,51.71,51.82,51.62,51.82,75193.0,48.5506,48.6539,48.4661,48.6539,75193.0
2022-10-31 13:35:00,51.82,51.95,51.8,51.9,66560.0,48.6539,48.7759,48.6351,48.729,66560.0
2022-10-31 13:40:00,51.9,51.9,51.83,51.89,78186.0,48.729,48.729,48.6633,48.7196,78186.0
2022-10-31 13:45:00,51.9,51.91,51.78,51.82,96052.0,48.729,48.7384,48.6163,48.6539,96052.0
2022-10-31 13:50:00,51.82,51.82,51.67,51.73,65884.0,48.6539,48.6539,48.513,48.5694,65884.0
2022-10-31 13:55:00,51.73,51.81,51.7,51.8,72038.0,48.5694,48.6445,48.5412,48.6351,72038.0
2022-10-31 14:00:00,51.8,51.83,51.73,51.83,146726.0,48.6351,48.6633,48.5694,48.6633,146726.0
2022-10-31 14:05:00,51.83,51.87,51.75,51.78,77621.0,48.6633,48.7008,48.5882,48.6163,77621.0
2022-10-31 14:10:00,51.77,51.92,51.75,51.91,76275.0,48.6069,48.7478,48.5882,48.7384,76275.0
2022-10-31 14:15:00,51.91,52.04,51.9,51.97,141001.0,48.7384,48.8604,48.729,48.7947,141001.0
2022-10-31 14:20:00,51.97,52.02,51.94,52.02,91076.0,48.7947,48.8417,48.7665,48.8417,91076.0
2022-10-31 14:25:00,52.02,52.14,52.01,52.14,90776.0,48.8417,48.9543,48.8323,48.9543,90776.0
2022-10-31 14:30:00,52.13,52.16,52.08,52.13,123094.0,48.9449,48.9731,48.898,48.9449,123094.0
2022-10-31 14:35:00,52.12,52.18,52.1,52.16,191637.0,48.9355,48.9919,48.9168,48.9731,191637.0
2022-10-31 14:40:00,52.16,52.22,52.1,52.14,168226.0,48.9731,49.0294,48.9168,48.9543,168226.0
2022-10-31 14:45:00,52.13,52.26,52.12,52.24,108241.0,48.9449,49.067,48.9355,49.0482,108241.0
2022-10-31 14:50:00,52.24,52.28,52.2,52.25,76712.0,49.0482,49.0858,49.0107,49.0576,76712.0
2022-10-31 14:55:00,52.24,52.28,52.19,52.25,74201.0,49.0482,49.0858,49.0013,49.0576,74201.0
2022-10-31 15:00:00,52.25,52.27,52.15,52.18,131753.0,49.0576,49.0764,48.9637,48.9919,131753.0
2022-10-31 15:05:00,52.18,52.21,52.13,52.16,165445.0,48.9919,49.0201,48.9449,48.9731,165445.0
2022-10-31 15:10:00,52.17,52.3,52.15,52.3,159446.0,48.9825,49.1046,48.9637,49.1046,159446.0
2022-10-31 15:15:00,52.3,52.4,52.27,52.4,177880.0,49.1046,49.1984,49.0764,49.1984,177880.0
2022-10-31 15:20:00,52.4,52.42,52.33,52.35,170882.0,49.1984,49.2172,49.1327,49.1515,170882.0
2022-10-31 15:25:00,52.35,52.39,52.33,52.36,141235.0,49.1515,49.1891,49.1327,49.1609,141235.0
2022-10-31 15:30:00,52.36,52.38,52.3,52.32,219770.0,49.1609,49.1797,49.1046,49.1233,219770.0
2022-10-31 15:35:00,52.33,52.35,52.27,52.3,234944.0,49.1327,49.1515,49.0764,49.1046,234944.0
2022-10-31 15:40:00,52.29,52.32,52.24,52.26,196574.0,49.0952,49.1233,49.0482,49.067,196574.0
2022-10-31 15:45:00,52.25,52.28,52.2,52.2,316294.0,49.0576,49.0858,49.0107,49.0107,316294.0
2022-10-31 15:50:00,52.2,52.21,52.12,52.14,460224.0,49.0107,49.0201,48.9355,48.9543,460224.0
2022-10-31 15:55:00,52.14,52.17,52.01,52.06,1073802.0,48.9543,48.9825,48.8323,48.8792,1073802.0
2022-11-01 09:30:00,52.7,53.01,51.93,52.07,454554.0,49.4801,49.7712,48.7572,48.8886,454554.0
2022-11-01 09:35:00,52.08,52.11,51.7,52.04,198349.0,48.898,48.9262,48.5412,48.8604,198349.0
2022-11-01 09:40:00,52.05,52.12,51.85,51.9,133485.0,48.8698,48.9355,48.682,48.729,133485.0
2022-11-01 09:45:00,51.91,52.2,51.82,52.08,166833.0,48.7384,49.0107,48.6539,48.898,166833.0
2022-11-01 09:50:00,52.1,52.37,52.04,52.36,203441.0,48.9168,49.1703,48.8604,49.1609,203441.0
2022-11-01 09:55:00,52.37,52.4,52.16,52.26,178819.0,49.1703,49.1984,48.9731,49.067,178819.0
2022-11-01 10:00:00,52.25,52.27,51.95,52.05,173669.0,49.0576,49.0764,48.7759,48.8698,173669.0
2022-11-01 10:05:00,52.06,52.08,51.84,52.0,147416.0,48.8792,48.898,48.6727,48.8229,147416.0
2022-11-01 10:10:00,52.0,52.03,51.86,51.91,97673.0,48.8229,48.851,48.6914,48.7384,97673.0
2022-11-01 10:15:00,51.92,51.99,51.8,51.84,101998.0,48.7478,48.8135,48.6351,48.6727,101998.0
2022-11-01 10:20:00,51.79,52.03,51.72,51.93,238648.0,48.6257,48.851,48.56,48.7572,238648.0
2022-11-01 10:25:00,51.94,51.99,51.87,51.89,91536.0,48.7665,48.8135,48.7008,48.7196,91536.0
2022-11-01 10:30:00,51.88,51.97,51.84,51.93,99079.0,48.7102,48.7947,48.6727,48.7572,99079.0
2022-11-01 10:35:00,51.93,52.01,51.81,51.82,162933.0,48.7572,48.8323,48.6445,48.6539,162933.0
2022-11-01 10:40:00,51.81,51.83,51.6,51.64,107226.0,48.6445,48.6633,48.4473,48.4849,107226.0
2022-11-01 10:45:00,51.65,51.93,51.54,51.93,169209.0,48.4943,48.7572,48.391,48.7572,169209.0
2022-11-01 10:50:00,51.92,52.03,51.87,51.95,100340.0,48.7478,48.851,48.7008,48.7759,100340.0
2022-11-01 10:55:00,51.95,51.96,51.66,51.68,75499.0,48.7759,48.7853,48.5037,48.5224,75499.0
2022-11-01 11:00:00,51.67,51.79,51.55,51.58,127645.0,48.513,48.6257,48.4004,48.4285,127645.0
2022-11-01 11:05:00,51.58,51.69,51.55,51.6,129260.0,48.4285,48.5318,48.4004,48.4473,129260.0
2022-11-01 11:10:00,51.6,51.78,51.58,51.76,101504.0,48.4473,48.6163,48.4285,48.5975,101504.0
2022-11-01 11:15:00,51.75,51.82,51.69,51.69,63315.0,48.5882,48.6539,48.5318,48.5318,63315.0
2022-11-01 11:20:00,51.69,51.78,51.69,51.76,65407.0,48.5318,48.6163,48.5318,48.5975,65407.0
2022-11-01 11:25:00,51.76,51.82,51.73,51.75,99497.0,48.5975,48.6539,48.5694,48.5882,99497.0
2022-11-01 11:30:00,51.75,51.78,51.61,51.68,70685.0,48.5882,48.6163,48.4567,48.5224,70685.0
2022-11-01 11:35:00,51.68,51.8,51.63,51.63,109899.0,48.5224,48.6351,48.4755,48.4755,109899.0
2022-11-01 11:40:00,51.63,51.68,51.54,51.6,95558.0,48.4755,48.5224,48.391,48.4473,95558.0
2022-11-01 11:45:00,51.58,51.78,51.55,51.76,55810.0,48.4285,48.6163,48.4004,48.5975,55810.0
2022-11-01 11:50:00,51.76,51.83,51.72,51.77,43074.0,48.5975,48.6633,48.56,48.6069,43074.0
2022-11-01 11:55:00,51.77,51.8,51.74,51.77,51478.0,48.6069,48.6351,48.5788,48.6069,51478.0
2022-11-01 12:00:00,51.76,51.87,51.75,51.87,61950.0,48.5975,48.7008,48.5882,48.7008,61950.0
2022-11-01 12:05:00,51.87,51.98,51.81,51.81,62051.0,48.7008,48.8041,48.6445,48.6445,62051.0
2022-11-01 12:10:00,51.81,51.84,51.67,51.83,71315.0,48.6445,48.6727,48.513,48.6633,71315.0
2022-11-01 12:15:00,51.82,51.83,51.67,51.74,63446.0,48.6539,48.6633,48.513,48.5788,63446.0
2022-11-01 12:20:00,51.75,51.84,51.72,51.8,92472.0,48.5882,48.6727,48.56,48.6351,92472.0
2022-11-01 12:25:00,51.8,51.84,51.65,51.68,70338.0,48.6351,48.6727,48.4943,48.5224,70338.0
2022-11-01 12:30:00,51.67,51.81,51.65,51.71,179526.0,48.513,48.6445,48.4943,48.5506,179526.0
2022-11-01 12:35:00,51.7,51.74,51.62,51.71,76455.0,48.5412,48.5788,48.4661,48.5506,76455.0
2022-11-01 12:40:00,51.71,51.71,51.58,51.61,55261.0,48.5506,48.5506,48.4285,48.4567,55261.0
2022-11-01 12:45:00,51.6,51.71,51.57,51.69,73442.0,48.4473,48.5506,48.4192,48.5318,73442.0
2022-11-01 12:50:00,51.69,51.69,51.57,51.61,51160.0,48.5318,48.5318,48.4192,48.4567,51160.0
2022-11-01 12:55:00,51.61,51.63,51.5,51.53,77562.0,48.4567,48.4755,48.3534,48.3816,77562.0
2022-11-01 13:00:00,51.53,51.63,51.5,51.63,65657.0,48.3816,48.4755,48.3534,48.4755,65657.0
2022-11-01 13:05:00,51.64,51.64,51.55,51.57,73036.0,48.4849,48.4849,48.4004,48.4192,73036.0
2022-11-01 13:10:00,51.58,51.62,51.5,51.61,58070.0,48.4285,48.4661,48.3534,48.4567,58070.0
2022-11-01 13:15:00,51.61,51.67,51.6,51.63,44131.0,48.4567,48.513,48.4473,48.4755,44131.0
2022-11-01 13:20:00,51.64,51.98,51.63,51.96,285422.0,48.4849,48.8041,48.4755,48.7853,285422.0
2022-11-01 13:25:00,51.97,52.0,51.83,51.85,85938.0,48.7947,48.8229,48.6633,48.682,85938.0
2022-11-01 13:30:00,51.86,51.86,51.79,51.83,28283.0,48.6914,48.6914,48.6257,48.6633,28283.0
2022-11-01 13:35:00,51.83,51.84,51.73,51.74,31563.0,48.6633,48.6727,48.5694,48.5788,31563.0
2022-11-01 13:40:00,51.74,51.83,51.72,51.79,101232.0,48.5788,48.6633,48.56,48.6257,101232.0
2022-11-01 13:45:00,51.79,51.85,51.77,51.79,56156.0,48.6257,48.682,48.6069,48.6257,56156.0
2022-11-01 13:50:00,51.8,51.87,51.76,51.87,163959.0,48.6351,48.7008,48.5975,48.7008,163959.0
2022-11-01 13:55:00,51.87,51.88,51.75,51.79,54133.0,48.7008,48.7102,48.5882,48.6257,54133.0
2022-11-01 14:00:00,51.79,51.83,51.76,51.79,63943.0,48.6257,48.6633,48.5975,48.6257,63943.0
2022-11-01 14:05:00,51.79,51.81,51.74,51.8,85811.0,48.6257,48.6445,48.5788,48.6351,85811.0
2022-11-01 14:10:00,51.8,51.84,51.79,51.82,51212.0,48.6351,48.6727,48.6257,48.6539,51212.0
2022-11-01 14:15:00,51.82,51.84,51.81,51.83,64565.0,48.6539,48.6727,48.6445,48.6633,64565.0
2022-11-01 14:20:00,51.83,51.84,51.76,51.77,97842.0,48.6633,48.6727,48.5975,48.6069,97842.0
2022-11-01 14:25:00,51.76,51.82,51.75,51.8,95580.0,48.5975,48.6539,48.5882,48.6351,95580.0
2022-11-01 14:30:00,51.81,51.89,51.78,51.8,82532.0,48.6445,48.7196,48.6163,48.6351,82532.0
2022-11-01 14:35:00,51.8,51.83,51.75,51.8,43160.0,48.6351,48.6633,48.5882,48.6351,43160.0
2022-11-01 14:40:00,51.81,51.85,51.73,51.76,73090.0,48.6445,48.682,48.5694,48.5975,73090.0
2022-11-01 14:45:00,51.76,51.77,51.63,51.7,74851.0,48.5975,48.6069,48.4755,48.5412,74851.0
2022-11-01 14:50:00,51.69,51.79,51.68,51.77,103039.0,48.5318,48.6257,48.5224,48.6069,103039.0
2022-11-01 14:55:00,51.77,51.85,51.77,51.83,92225.0,48.6069,48.682,48.6069,48.6633,92225.0
2022-11-01 15:00:00,51.83,51.86,51.79,51.83,102754.0,48.6633,48.6914,48.6257,48.6633,102754.0
2022-11-01 15:05:00,51.84,51.88,51.78,51.84,98502.0,48.6727,48.7102,48.6163,48.6727,98502.0
2022-11-01 15:10:00,51.84,51.86,51.76,51.8,61214.0,48.6727,48.6914,48.5975,48.6351,61214.0
2022-11-01 15:15:00,51.8,51.8,51.73,51.74,72039.0,48.6351,48.6351,48.5694,48.5788,72039.0
2022-11-01 15:20:00,51.75,51.78,51.7,51.7,52716.0,48.5882,48.6163,48.5412,48.5412,52716.0
2022-11-01 15:25:00,51.7,51.7,51.62,51.64,74110.0,48.5412,48.5412,48.4661,48.4849,74110.0
2022-11-01 15:30:00,51.65,51.69,51.6,51.62,146183.0,48.4943,48.5318,48.4473,48.4661,146183.0
2022-11-01 15:35:00,51.62,51.74,51.61,51.7,180628.0,48.4661,48.5788,48.4567,48.5412,180628.0
2022-11-01 15:40:00,51.7,51.76,51.64,51.66,217200.0,48.5412,48.5975,48.4849,48.5037,217200.0
2022-11-01 15:45:00,51.66,51.77,51.63,51.76,205974.0,48.5037,48.6069,48.4755,48.5975,205974.0
2022-11-01 15:50:00,51.76,51.82,51.7,51.71,396998.0,48.5975,48.6539,48.5412,48.5506,396998.0
2022-11-01 15:55:00,51.7,51.71,51.56,51.57,597382.0,48.5412,48.5506,48.4098,48.4192,597382.0
2022-11-02 09:30:00,51.27,51.55,51.04,51.26,246540.0,48.1375,48.4004,47.9215,48.1281,246540.0
2022-11-02 09:35:00,51.26,51.27,50.8,50.89,206925.0,48.1281,48.1375,47.6962,47.7807,206925.0
2022-11-02 09:40:00,50.91,51.04,50.77,50.97,177942.0,47.7995,47.9215,47.668,47.8558,177942.0
2022-11-02 09:45:00,50.95,51.26,50.94,51.14,162968.0,47.837,48.1281,47.8276,48.0154,162968.0
2022-11-02 09:50:00,51.12,51.12,50.86,51.0,73293.0,47.9966,47.9966,47.7525,47.884,73293.0
2022-11-02 09:55:00,51.0,51.07,50.77,50.78,62653.0,47.884,47.9497,47.668,47.6774,62653.0
2022-11-02 10:00:00,50.77,50.88,50.76,50.78,108301.0,47.668,47.7713,47.6586,47.6774,108301.0
2022-11-02 10:05:00,50.8,50.87,50.7,50.73,137886.0,47.6962,47.7619,47.6023,47.6305,137886.0
2022-11-02 10:10:00,50.74,50.88,50.7,50.83,169536.0,47.6399,47.7713,47.6023,47.7244,169536.0
2022-11-02 10:15:00,50.84,50.89,50.77,50.82,108346.0,47.7338,47.7807,47.668,47.715,108346.0
2022-11-02 10:20:00,50.83,51.01,50.82,51.01,109856.0,47.7244,47.8934,47.715,47.8934,109856.0
2022-11-02 10:25:00,51.0,51.1,50.93,50.98,103568.0,47.884,47.9779,47.8183,47.8652,103568.0
2022-11-02 10:30:00,50.98,51.22,50.98,51.2,74861.0,47.8652,48.0905,47.8652,48.0718,74861.0
2022-11-02 10:35:00,51.19,51.23,50.95,50.98,72348.0,48.0624,48.0999,47.837,47.8652,72348.0
2022-11-02 10:40:00,50.98,51.17,50.92,51.16,60133.0,47.8652,48.0436,47.8089,48.0342,60133.0
2022-11-02 10:45:00,51.16,51.31,51.14,51.26,66202.0,48.0342,48.175,48.0154,48.1281,66202.0
2022-11-02 10:50:00,51.25,51.32,51.21,51.31,59343.0,48.1187,48.1844,48.0811,48.175,59343.0
2022-11-02 10:55:00,51.31,51.4,51.28,51.37,59218.0,48.175,48.2595,48.1469,48.2314,59218.0
2022-11-02 11:00:00,51.37,51.49,51.37,51.48,57974.0,48.2314,48.344,48.2314,48.3347,57974.0
2022-11-02 11:05:00,51.48,51.48,51.35,51.38,75245.0,48.3347,48.3347,48.2126,48.2408,75245.0
2022-11-02 11:10:00,51.39,51.56,51.38,51.54,43950.0,48.2502,48.4098,48.2408,48.391,43950.0
2022-11-02 11:15:00,51.55,51.62,51.54,51.54,64581.0,48.4004,48.4661,48.391,48.391,64581.0
2022-11-02 11:20:00,51.54,51.7,51.54,51.7,77898.0,48.391,48.5412,48.391,48.5412,77898.0
2022-11-02 11:25:00,51.69,51.78,51.66,51.7,87307.0,48.5318,48.6163,48.5037,48.5412,87307.0
2022-11-02 11:30:00,51.7,51.71,51.59,51.67,91002.0,48.5412,48.5506,48.4379,48.513,91002.0
2022-11-02 11:35:00,51.66,51.74,51.63,51.65,98514.0,48.5037,48.5788,48.4755,48.4943,98514.0
2022-11-02 11:40:00,51.66,51.84,51.63,51.78,45409.0,48.5037,48.6727,48.4755,48.6163,45409.0
2022-11-02 11:45:00,51.77,51.86,51.74,51.79,53075.0,48.6069,48.6914,48.5788,48.6257,53075.0
2022-11-02 11:50:00,51.8,51.85,51.75,51.78,37203.0,48.6351,48.682,48.5882,48.6163,37203.0
2022-11-02 11:55:00,51.78,51.96,51.77,51.89,131212.0,48.6163,48.7853,48.6069,48.7196,131212.0
2022-11-02 12:00:00,51.89,51.89,51.81,51.84,37920.0,48.7196,48.7196,48.6445,48.6727,37920.0
2022-11-02 12:05:00,51.84,51.9,51.77,51.79,43357.0,48.6727,48.729,48.6069,48.6257,43357.0
2022-11-02 12:10:00,51.79,51.79,51.63,51.65,52547.0,48.6257,48.6257,48.4755,48.4943,52547.0
2022-11-02 12:15:00,51.64,51.72,51.64,51.67,35780.0,48.4849,48.56,48.4849,48.513,35780.0
2022-11-02 12:20:00,51.67,51.75,51.67,51.75,33104.0,48.513,48.5882,48.513,48.5882,33104.0
2022-11-02 12:25:00,51.75,51.85,51.74,51.82,79198.0,48.5882,48.682,48.5788,48.6539,79198.0
2022-11-02 12:30:00,51.82,51.87,51.76,51.8,47275.0,48.6539,48.7008,48.5975,48.6351,47275.0
2022-11-02 12:35:00,51.79,51.82,51.71,51.76,45233.0,48.6257,48.6539,48.5506,48.5975,45233.0
2022-11-02 12:40:00,51.77,51.84,51.73,51.83,47392.0,48.6069,48.6727,48.5694,48.6633,47392.0
2022-11-02 12:45:00,51.84,51.89,51.8,51.85,57183.0,48.6727,48.7196,48.6351,48.682,57183.0
2022-11-02 12:50:00,51.85,51.93,51.85,51.92,43094.0,48.682,48.7572,48.682,48.7478,43094.0
2022-11-02 12:55:00,51.91,51.92,51.85,51.87,46604.0,48.7384,48.7478,48.682,48.7008,46604.0
2022-11-02 13:00:00,51.87,51.88,51.79,51.81,42817.0,48.7008,48.7102,48.6257,48.6445,42817.0
2022-11-02 13:05:00,51.81,51.85,51.78,51.82,80072.0,48.6445,48.682,48.6163,48.6539,80072.0
2022-11-02 13:10:00,51.82,51.83,51.68,51.69,76699.0,48.6539,48.6633,48.5224,48.5318,76699.0
2022-11-02 13:15:00,51.68,51.76,51.63,51.75,71268.0,48.5224,48.5975,48.4755,48.5882,71268.0
2022-11-02 13:20:00,51.75,51.75,51.69,51.71,41279.0,48.5882,48.5882,48.5318,48.5506,41279.0
2022-11-02 13:25:00,51.7,51.71,51.65,51.68,29589.0,48.5412,48.5506,48.4943,48.5224,29589.0
2022-11-02 13:30:00,51.69,51.84,51.68,51.8,52553.0,48.5318,48.6727,48.5224,48.6351,52553.0
2022-11-02 13:35:00,51.8,51.83,51.79,51.82,35793.0,48.6351,48.6633,48.6257,48.6539,35793.0
2022-11-02 13:40:00,51.82,51.83,51.78,51.79,38518.0,48.6539,48.6633,48.6163,48.6257,38518.0
2022-11-02 13:45:00,51.8,52.01,51.79,52.0,84388.0,48.6351,48.8323,48.6257,48.8229,84388.0
2022-11-02 13:50:00,52.0,52.01,51.93,51.97,44452.0,48.8229,48.8323,48.7572,48.7947,44452.0
2022-11-02 13:55:00,51.96,52.0,51.91,51.93,57330.0,48.7853,48.8229,48.7384,48.7572,57330.0
2022-11-02 14:00:00,51.93,52.39,51.76,52.21,176529.0,48.7572,49.1891,48.5975,49.0201,176529.0
2022-11-02 14:05:00,52.21,52.28,52.05,52.22,144413.0,49.0201,49.0858,48.8698,49.0294,144413.0
2022-11-02 14:10:00,52.24,52.27,52.03,52.03,185470.0,49.0482,49.0764,48.851,48.851,185470.0
2022-11-02 14:15:00,52.03,52.07,51.81,51.87,165609.0,48.851,48.8886,48.6445,48.7008,165609.0
2022-11-02 14:20:00,51.88,51.93,51.82,51.91,73539.0,48.7102,48.7572,48.6539,48.7384,73539.0
2022-11-02 14:25:00,51.91,52.15,51.9,52.15,103806.0,48.7384,48.9637,48.729,48.9637,103806.0
2022-11-02 14:30:00,52.15,52.25,52.07,52.17,188329.0,48.9637,49.0576,48.8886,48.9825,188329.0
2022-11-02 14:35:00,52.16,52.3,51.5,51.87,332417.0,48.9731,49.1046,48.3534,48.7008,332417.0
2022-11-02 14:40:00,51.87,52.12,51.73,51.85,258278.0,48.7008,48.9355,48.5694,48.682,258278.0
2022-11-02 14:45:00,51.83,51.96,51.61,51.66,192651.0,48.6633,48.7853,48.4567,48.5037,192651.0
2022-11-02 14:50:00,51.66,51.73,51.17,51.28,201633.0,48.5037,48.5694,48.0436,48.1469,201633.0
2022-11-02 14:55:00,51.28,51.61,51.27,51.57,114022.0,48.1469,48.4567,48.1375,48.4192,114022.0
2022-11-02 15:00:00,51.58,51.69,51.52,51.59,150092.0,48.4285,48.5318,48.3722,48.4379,150092.0
2022-11-02 15:05:00,51.58,51.88,51.57,51.84,121129.0,48.4285,48.7102,48.4192,48.6727,121129.0
2022-11-02 15:10:00,51.82,51.83,51.59,51.61,108374.0,48.6539,48.6633,48.4379,48.4567,108374.0
2022-11-02 15:15:00,51.62,51.62,51.4,51.4,131792.0,48.4661,48.4661,48.2595,48.2595,131792.0
2022-11-02 15:20:00,51.4,51.42,51.25,51.26,160103.0,48.2595,48.2783,48.1187,48.1281,160103.0
2022-11-02 15:25:00,51.26,51.31,51.07,51.18,184300.0,48.1281,48.175,47.9497,48.053,184300.0
2022-11-02 15:30:00,51.17,51.24,51.09,51.14,178755.0,48.0436,48.1093,47.9685,48.0154,178755.0
2022-11-02 15:35:00,51.14,51.2,51.06,51.16,267822.0,48.0154,48.0718,47.9403,48.0342,267822.0
2022-11-02 15:40:00,51.15,51.39,51.06,51.35,177829.0,48.0248,48.2502,47.9403,48.2126,177829.0
2022-11-02 15:45:00,51.35,51.38,51.2,51.3,288950.0,48.2126,48.2408,48.0718,48.1656,288950.0
2022-11-02 15:50:00,51.31,51.31,51.1,51.13,387664.0,48.175,48.175,47.9779,48.006,387664.0
2022-11-02 15:55:00,51.12,51.22,51.1,51.12,603828.0,47.9966,48.0905,47.9779,47.9966,603828.0
2022-11-03 09:30:00,50.61,51.33,50.5,51.31,325333.0,47.5178,48.1938,47.4145,48.175,325333.0
2022-11-03 09:35:00,51.31,51.67,51.18,51.65,149122.0,48.175,48.513,48.053,48.4943,149122.0
2022-11-03 09:40:00,51.65,52.02,51.55,51.89,185460.0,48.4943,48.8417,48.4004,48.7196,185460.0
2022-11-03 09:45:00,51.9,52.13,51.74,51.84,187950.0,48.729,48.9449,48.5788,48.6727,187950.0
2022-11-03 09:50:00,51.86,51.88,51.18,51.22,110513.0,48.6914,48.7102,48.053,48.0905,110513.0
2022-11-03 09:55:00,51.2,51.34,50.82,50.86,218169.0,48.0718,48.2032,47.715,47.7525,218169.0
2022-11-03 10:00:00,50.87,51.05,50.58,50.93,241824.0,47.7619,47.9309,47.4896,47.8183,241824.0
2022-11-03 10:05:00,50.92,51.06,50.82,50.9,113533.0,47.8089,47.9403,47.715,47.7901,113533.0
2022-11-03 10:10:00,50.89,51.26,50.88,51.24,128120.0,47.7807,48.1281,47.7713,48.1093,128120.0
2022-11-03 10:15:00,51.22,51.3,50.96,51.08,275255.0,48.0905,48.1656,47.8464,47.9591,275255.0
2022-11-03 10:20:00,51.08,51.22,50.99,51.09,109310.0,47.9591,48.0905,47.8746,47.9685,109310.0
2022-11-03 10:25:00,51.1,51.31,51.1,51.29,108847.0,47.9779,48.175,47.9779,48.1563,108847.0
2022-11-03 10:30:00,51.28,51.44,51.19,51.23,99825.0,48.1469,48.2971,48.0624,48.0999,99825.0
2022-11-03 10:35:00,51.23,51.4,51.22,51.38,81341.0,48.0999,48.2595,48.0905,48.2408,81341.0
2022-11-03 10:40:00,51.38,51.59,51.34,51.5,101375.0,48.2408,48.4379,48.2032,48.3534,101375.0
2022-11-03 10:45:00,51.51,51.62,51.49,51.55,93796.0,48.3628,48.4661,48.344,48.4004,93796.0
2022-11-03 10:50:00,51.55,51.64,51.51,51.61,129558.0,48.4004,48.4849,48.3628,48.4567,129558.0
2022-11-03 10:55:00,51.61,51.75,51.55,51.74,140734.0,48.4567,48.5882,48.4004,48.5788,140734.0
2022-11-03 11:00:00,51.74,51.78,51.64,51.66,168315.0,48.5788,48.6163,48.4849,48.5037,168315.0
2022-11-03 11:05:00,51.68,51.71,51.58,51.67,180755.0,48.5224,48.5506,48.4285,48.513,180755.0
2022-11-03 11:10:00,51.68,51.69,51.47,51.51,218377.0,48.5224,48.5318,48.3253,48.3628,218377.0
2022-11-03 11:15:00,51.51,51.57,51.46,51.55,136993.0,48.3628,48.4192,48.3159,48.4004,136993.0
2022-11-03 11:20:00,51.56,51.63,51.52,51.63,150373.0,48.4098,48.4755,48.3722,48.4755,150373.0
2022-11-03 11:25:00,51.63,51.82,51.63,51.71,227148.0,48.4755,48.6539,48.4755,48.5506,227148.0
2022-11-03 11:30:00,51.71,51.76,51.47,51.5,136669.0,48.5506,48.5975,48.3253,48.3534,136669.0
2022-11-03 11:35:00,51.5,51.75,51.49,51.72,80822.0,48.3534,48.5882,48.344,48.56,80822.0
2022-11-03 11:40:00,51.73,51.76,51.54,51.56,180532.0,48.5694,48.5975,48.391,48.4098,180532.0
2022-11-03 11:45:00,51.56,51.65,51.56,51.59,222893.0,48.4098,48.4943,48.4098,48.4379,222893.0
2022-11-03 11:50:00,51.6,51.65,51.55,51.6,69650.0,48.4473,48.4943,48.4004,48.4473,69650.0
2022-11-03 11:55:00,51.59,51.59,51.5,51.58,62900.0,48.4379,48.4379,48.3534,48.4285,62900.0
2022-11-03 12:00:00,51.59,51.7,51.57,51.65,91233.0,48.4379,48.5412,48.4192,48.4943,91233.0
2022-11-03 12:05:00,51.65,51.68,51.6,51.67,91966.0,48.4943,48.5224,48.4473,48.513,91966.0
2022-11-03 12:10:00,51.68,51.8,51.67,51.76,78850.0,48.5224,48.6351,48.513,48.5975,78850.0
2022-11-03 12:15:00,51.77,51.83,51.69,51.8,152010.0,48.6069,48.6633,48.5318,48.6351,152010.0
2022-11-03 12:20:00,51.8,51.88,51.8,51.86,57717.0,48.6351,48.7102,48.6351,48.6914,57717.0
2022-11-03 12:25:00,51.86,51.87,51.79,51.85,93901.0,48.6914,48.7008,48.6257,48.682,93901.0
2022-11-03 12:30:00,51.85,51.93,51.85,51.87,109602.0,48.682,48.7572,48.682,48.7008,109602.0
2022-11-03 12:35:00,51.86,51.87,51.66,51.72,132270.0,48.6914,48.7008,48.5037,48.56,132270.0
2022-11-03 12:40:00,51.72,51.74,51.64,51.73,118954.0,48.56,48.5788,48.4849,48.5694,118954.0
2022-11-03 12:45:00,51.74,51.86,51.73,51.84,82093.0,48.5788,48.6914,48.5694,48.6727,82093.0
2022-11-03 12:50:00,51.85,51.86,51.77,51.81,126275.0,48.682,48.6914,48.6069,48.6445,126275.0
2022-11-03 12:55:00,51.81,51.84,51.67,51.67,83598.0,48.6445,48.6727,48.513,48.513,83598.0
2022-11-03 13:00:00,51.67,51.76,51.66,51.74,79387.0,48.513,48.5975,48.5037,48.5788,79387.0
2022-11-03 13:05:00,51.74,51.75,51.65,51.65,136603.0,48.5788,48.5882,48.4943,48.4943,136603.0
2022-11-03 13:10:00,51.66,51.7,51.57,51.69,207028.0,48.5037,48.5412,48.4192,48.5318,207028.0
2022-11-03 13:15:00,51.7,51.75,51.63,51.7,101691.0,48.5412,48.5882,48.4755,48.5412,101691.0
2022-11-03 13:20:00,51.71,51.72,51.62,51.64,48422.0,48.5506,48.56,48.4661,48.4849,48422.0
2022-11-03 13:25:00,51.65,51.66,51.6,51.65,58158.0,48.4943,48.5037,48.4473,48.4943,58158.0
2022-11-03 13:30:00,51.64,51.67,51.61,51.66,49491.0,48.4849,48.513,48.4567,48.5037,49491.0
2022-11-03 13:35:00,51.66,51.67,51.58,51.67,143413.0,48.5037,48.513,48.4285,48.513,143413.0
2022-11-03 13:40:00,51.67,51.71,51.66,51.71,73333.0,48.513,48.5506,48.5037,48.5506,73333.0
2022-11-03 13:45:00,51.71,51.79,51.7,51.72,68790.0,48.5506,48.6257,48.5412,48.56,68790.0
2022-11-03 13:50:00,51.71,51.71,51.65,51.66,79599.0,48.5506,48.5506,48.4943,48.5037,79599.0
2022-11-03 13:55:00,51.66,51.68,51.58,51.58,138929.0,48.5037,48.5224,48.4285,48.4285,138929.0
2022-11-03 14:00:00,51.59,51.63,51.41,51.53,300624.0,48.4379,48.4755,48.2689,48.3816,300624.0
2022-11-03 14:05:00,51.53,51.59,51.48,51.57,90118.0,48.3816,48.4379,48.3347,48.4192,90118.0
2022-11-03 14:10:00,51.58,51.59,51.46,51.46,195751.0,48.4285,48.4379,48.3159,48.3159,195751.0
2022-11-03 14:15:00,51.46,51.52,51.46,51.51,68282.0,48.3159,48.3722,48.3159,48.3628,68282.0
2022-11-03 14:20:00,51.51,51.58,51.49,51.53,105837.0,48.3628,48.4285,48.344,48.3816,105837.0
2022-11-03 14:25:00,51.52,51.54,51.47,51.51,90297.0,48.3722,48.391,48.3253,48.3628,90297.0
2022-11-03 14:30:00,51.51,51.51,51.42,51.43,99350.0,48.3628,48.3628,48.2783,48.2877,99350.0
2022-11-03 14:35:00,51.43,51.47,51.4,51.46,61088.0,48.2877,48.3253,48.2595,48.3159,61088.0
2022-11-03 14:40:00,51.46,51.5,51.45,51.49,154224.0,48.3159,48.3534,48.3065,48.344,154224.0
2022-11-03 14:45:00,51.49,51.58,51.48,51.55,69627.0,48.344,48.4285,48.3347,48.4004,69627.0
2022-11-03 14:50:00,51.54,51.61,51.53,51.6,67241.0,48.391,48.4567,48.3816,48.4473,67241.0
2022-11-03 14:55:00,51.6,51.62,51.56,51.6,98428.0,48.4473,48.4661,48.4098,48.4473,98428.0
2022-11-03 15:00:00,51.6,51.68,51.59,51.68,109069.0,48.4473,48.5224,48.4379,48.5224,109069.0
2022-11-03 15:05:00,51.67,51.89,51.67,51.83,132643.0,48.513,48.7196,48.513,48.6633,132643.0
2022-11-03 15:10:00,51.83,51.86,51.78,51.85,140808.0,48.6633,48.6914,48.6163,48.682,140808.0
2022-11-03 15:15:00,51.86,51.92,51.76,51.8,222573.0,48.6914,48.7478,48.5975,48.6351,222573.0
2022-11-03 15:20:00,51.8,51.8,51.73,51.76,244777.0,48.6351,48.6351,48.5694,48.5975,244777.0
2022-11-03 15:25:00,51.76,51.78,51.7,51.75,166930.0,48.5975,48.6163,48.5412,48.5882,166930.0
2022-11-03 15:30:00,51.75,51.76,51.67,51.75,259925.0,48.5882,48.5975,48.513,48.5882,259925.0
2022-11-03 15:35:00,51.74,51.76,51.71,51.75,196740.0,48.5788,48.5975,48.5506,48.5882,196740.0
2022-11-03 15:40:00,51.75,51.76,51.65,51.66,239878.0,48.5882,48.5975,48.4943,48.5037,239878.0
2022-11-03 15:45:00,51.66,51.76,51.66,51.67,314315.0,48.5037,48.5975,48.5037,48.513,314315.0
2022-11-03 15:50:00,51.67,51.74,51.63,51.67,485396.0,48.513,48.5788,48.4755,48.513,485396.0
2022-11-03 15:55:00,51.68,51.85,51.67,51.79,1092133.0,48.5224,48.682,48.513,48.6257,1092133.0
2022-11-04 09:30:00,53.35,53.53,53.18,53.49,947368.0,50.0904,50.2594,49.9308,50.2218,947368.0
2022-11-04 09:35:00,53.5,53.96,53.5,53.63,521707.0,50.2312,50.6631,50.2312,50.3533,521707.0
2022-11-04 09:40:00,53.63,53.64,53.2,53.21,347726.0,50.3533,50.3627,49.9496,49.959,347726.0
2022-11-04 09:45:00,53.22,53.27,52.89,53.08,250693.0,49.9683,50.0153,49.6585,49.8369,250693.0
2022-11-04 09:50:00,53.06,53.44,53.05,53.39,186813.0,49.8181,50.1749,49.8087,50.128,186813.0
2022-11-04 09:55:00,53.4,53.84,53.38,53.69,244648.0,50.1373,50.5505,50.1186,50.4096,244648.0
2022-11-04 10:00:00,53.68,53.74,53.55,53.59,155248.0,50.4002,50.4566,50.2782,50.3157,155248.0
2022-11-04 10:05:00,53.59,53.72,53.56,53.61,155383.0,50.3157,50.4378,50.2876,50.3345,155383.0
2022-11-04 10:10:00,53.62,53.65,53.48,53.48,174955.0,50.3439,50.3721,50.2125,50.2125,174955.0
2022-11-04 10:15:00,53.49,53.66,53.42,53.47,224166.0,50.2218,50.3815,50.1561,50.2031,224166.0
2022-11-04 10:20:00,53.47,53.49,53.33,53.45,134610.0,50.2031,50.2218,50.0716,50.1843,134610.0
2022-11-04 10:25:00,53.46,53.72,53.43,53.71,164961.0,50.1937,50.4378,50.1655,50.4284,164961.0
2022-11-04 10:30:00,53.71,53.96,53.71,53.93,209453.0,50.4284,50.6631,50.4284,50.635,209453.0
2022-11-04 10:35:00,53.93,54.03,53.64,53.64,285593.0,50.635,50.7289,50.3627,50.3627,285593.0
2022-11-04 10:40:00,53.64,53.68,53.52,53.54,131612.0,50.3627,50.4002,50.25,50.2688,131612.0
2022-11-04 10:45:00,53.55,53.66,53.52,53.61,101137.0,50.2782,50.3815,50.25,50.3345,101137.0
2022-11-04 10:50:00,53.61,53.65,53.44,53.44,124807.0,50.3345,50.3721,50.1749,50.1749,124807.0
2022-11-04 10:55:00,53.44,53.49,53.36,53.41,109112.0,50.1749,50.2218,50.0998,50.1467,109112.0
2022-11-04 11:00:00,53.42,53.52,53.37,53.43,121334.0,50.1561,50.25,50.1092,50.1655,121334.0
2022-11-04 11:05:00,53.42,53.48,53.3,53.35,99187.0,50.1561,50.2125,50.0435,50.0904,99187.0
2022-11-04 11:10:00,53.35,53.5,53.35,53.46,78672.0,50.0904,50.2312,50.0904,50.1937,78672.0
2022-11-04 11:15:00,53.47,53.48,53.32,53.32,129248.0,50.2031,50.2125,50.0622,50.0622,129248.0
2022-11-04 11:20:00,53.33,53.34,53.23,53.29,88250.0,50.0716,50.081,49.9777,50.0341,88250.0
2022-11-04 11:25:00,53.28,53.34,53.14,53.15,92876.0,50.0247,50.081,49.8932,49.9026,92876.0
2022-11-04 11:30:00,53.14,53.3,53.06,53.07,103824.0,49.8932,50.0435,49.8181,49.8275,103824.0
2022-11-04 11:35:00,53.06,53.15,52.86,52.87,128286.0,49.8181,49.9026,49.6303,49.6397,128286.0
2022-11-04 11:40:00,52.87,52.99,52.87,52.93,105935.0,49.6397,49.7524,49.6397,49.6961,105935.0
2022-11-04 11:45:00,52.93,52.96,52.77,52.82,142018.0,49.6961,49.7242,49.5458,49.5928,142018.0
2022-11-04 11:50:00,52.8,52.81,52.59,52.66,133037.0,49.574,49.5834,49.3768,49.4426,133037.0
2022-11-04 11:55:00,52.66,52.77,52.63,52.64,85552.0,49.4426,49.5458,49.4144,49.4238,85552.0
2022-11-04 12:00:00,52.65,52.74,52.4,52.43,102267.0,49.4332,49.5177,49.1984,49.2266,102267.0
2022-11-04 12:05:00,52.42,52.72,52.4,52.7,99240.0,49.2172,49.4989,49.1984,49.4801,99240.0
2022-11-04 12:10:00,52.7,52.81,52.67,52.8,82935.0,49.4801,49.5834,49.4519,49.574,82935.0
2022-11-04 12:15:00,52.8,52.88,52.75,52.83,89649.0,49.574,49.6491,49.5271,49.6022,89649.0
2022-11-04 12:20:00,52.83,52.84,52.62,52.62,130675.0,49.6022,49.6116,49.405,49.405,130675.0
2022-11-04 12:25:00,52.61,52.73,52.56,52.7,104693.0,49.3956,49.5083,49.3487,49.4801,104693.0
2022-11-04 12:30:00,52.68,52.69,52.6,52.66,129045.0,49.4613,49.4707,49.3862,49.4426,129045.0
2022-11-04 12:35:00,52.65,52.66,52.44,52.44,134253.0,49.4332,49.4426,49.236,49.236,134253.0
2022-11-04 12:40:00,52.44,52.46,52.23,52.25,194246.0,49.236,49.2548,49.0388,49.0576,194246.0
2022-11-04 12:45:00,52.25,52.42,52.23,52.4,94765.0,49.0576,49.2172,49.0388,49.1984,94765.0
2022-11-04 12:50:00,52.4,52.66,52.4,52.62,107682.0,49.1984,49.4426,49.1984,49.405,107682.0
2022-11-04 12:55:00,52.61,52.65,52.52,52.56,68605.0,49.3956,49.4332,49.3111,49.3487,68605.0
2022-11-04 13:00:00,52.55,52.55,52.42,52.51,97873.0,49.3393,49.3393,49.2172,49.3017,97873.0
2022-11-04 13:05:00,52.52,52.58,52.35,52.37,91999.0,49.3111,49.3674,49.1515,49.1703,91999.0
2022-11-04 13:10:00,52.37,52.56,52.35,52.47,105571.0,49.1703,49.3487,49.1515,49.2642,105571.0
2022-11-04 13:15:00,52.47,52.53,52.43,52.49,65010.0,49.2642,49.3205,49.2266,49.2829,65010.0
2022-11-04 13:20:00,52.49,52.57,52.45,52.55,75151.0,49.2829,49.3581,49.2454,49.3393,75151.0
2022-11-04 13:25:00,52.55,52.69,52.55,52.66,104757.0,49.3393,49.4707,49.3393,49.4426,104757.0
2022-11-04 13:30:00,52.66,52.66,52.47,52.47,126724.0,49.4426,49.4426,49.2642,49.2642,126724.0
2022-11-04 13:35:00,52.47,52.52,52.43,52.48,87005.0,49.2642,49.3111,49.2266,49.2736,87005.0
2022-11-04 13:40:00,52.47,52.53,52.4,52.51,64645.0,49.2642,49.3205,49.1984,49.3017,64645.0
2022-11-04 13:45:00,52.51,52.57,52.47,52.55,49312.0,49.3017,49.3581,49.2642,49.3393,49312.0
2022-11-04 13:50:00,52.55,52.66,52.48,52.65,63880.0,49.3393,49.4426,49.2736,49.4332,63880.0
2022-11-04 13:55:00,52.65,52.65,52.48,52.49,88291.0,49.4332,49.4332,49.2736,49.2829,88291.0
2022-11-04 14:00:00,52.49,52.51,52.36,52.37,85887.0,49.2829,49.3017,49.1609,49.1703,85887.0
2022-11-04 14:05:00,52.36,52.37,52.27,52.3,91863.0,49.1609,49.1703,49.0764,49.1046,91863.0
2022-11-04 14:10:00,52.3,52.48,52.29,52.45,62256.0,49.1046,49.2736,49.0952,49.2454,62256.0
2022-11-04 14:15:00,52.45,52.64,52.44,52.64,119647.0,49.2454,49.4238,49.236,49.4238,119647.0
2022-11-04 14:20:00,52.64,52.67,52.59,52.65,194562.0,49.4238,49.4519,49.3768,49.4332,194562.0
2022-11-04 14:25:00,52.65,52.75,52.63,52.73,178311.0,49.4332,49.5271,49.4144,49.5083,178311.0
2022-11-04 14:30:00,52.73,52.84,52.71,52.84,143587.0,49.5083,49.6116,49.4895,49.6116,143587.0
2022-11-04 14:35:00,52.84,52.88,52.79,52.84,96745.0,49.6116,49.6491,49.5646,49.6116,96745.0
2022-11-04 14:40:00,52.84,53.04,52.83,53.04,82292.0,49.6116,49.7993,49.6022,49.7993,82292.0
2022-11-04 14:45:00,53.04,53.08,52.99,53.02,135357.0,49.7993,49.8369,49.7524,49.7806,135357.0
2022-11-04 14:50:00,53.03,53.17,53.02,53.14,204135.0,49.7899,49.9214,49.7806,49.8932,204135.0
2022-11-04 14:55:00,53.14,53.22,53.14,53.17,92451.0,49.8932,49.9683,49.8932,49.9214,92451.0
2022-11-04 15:00:00,53.18,53.26,53.17,53.2,102904.0,49.9308,50.0059,49.9214,49.9496,102904.0
2022-11-04 15:05:00,53.2,53.25,53.15,53.21,99002.0,49.9496,49.9965,49.9026,49.959,99002.0
2022-11-04 15:10:00,53.21,53.27,53.18,53.21,78326.0,49.959,50.0153,49.9308,49.959,78326.0
2022-11-04 15:15:00,53.21,53.29,53.2,53.23,104834.0,49.959,50.0341,49.9496,49.9777,104834.0
2022-11-04 15:20:00,53.22,53.22,53.05,53.08,165456.0,49.9683,49.9683,49.8087,49.8369,165456.0
2022-11-04 15:25:00,53.08,53.14,53.06,53.08,100990.0,49.8369,49.8932,49.8181,49.8369,100990.0
2022-11-04 15:30:00,53.07,53.18,53.0,53.13,219125.0,49.8275,49.9308,49.7618,49.8838,219125.0
2022-11-04 15:35:00,53.12,53.13,52.99,53.05,155402.0,49.8745,49.8838,49.7524,49.8087,155402.0
2022-11-04 15:40:00,53.04,53.11,53.03,53.1,150646.0,49.7993,49.8651,49.7899,49.8557,150646.0
2022-11-04 15:45:00,53.09,53.11,53.05,53.06,460931.0,49.8463,49.8651,49.8087,49.8181,460931.0
2022-11-04 15:50:00,53.06,53.1,52.99,53.04,539244.0,49.8181,49.8557,49.7524,49.7993,539244.0
2022-11-04 15:55:00,53.04,53.14,52.99,53.13,1213076.0,49.7993,49.8932,49.7524,49.8838,1213076.0
2022-11-07 09:30:00,53.0,54.06,52.81,53.97,552003.0,49.7618,50.757,49.5834,50.6725,552003.0
2022-11-07 09:35:00,53.98,54.0,53.63,53.91,157225.0,50.6819,50.7007,50.3533,50.6162,157225.0
2022-11-07 09:40:00,53.93,54.19,53.73,54.14,259666.0,50.635,50.8791,50.4472,50.8321,259666.0
2022-11-07 09:45:00,54.12,54.13,53.53,53.63,228348.0,50.8134,50.8227,50.2594,50.3533,228348.0
2022-11-07 09:50:00,53.62,53.73,53.26,53.3,135603.0,50.3439,50.4472,50.0059,50.0435,135603.0
2022-11-07 09:55:00,53.3,53.38,53.12,53.18,121810.0,50.0435,50.1186,49.8745,49.9308,121810.0
2022-11-07 10:00:00,53.19,53.58,53.19,53.55,169278.0,49.9402,50.3063,49.9402,50.2782,169278.0
2022-11-07 10:05:00,53.54,53.91,53.52,53.89,173563.0,50.2688,50.6162,50.25,50.5974,173563.0
2022-11-07 10:10:00,53.89,54.29,53.83,54.28,307596.0,50.5974,50.973,50.5411,50.9636,307596.0
2022-11-07 10:15:00,54.29,54.3,54.04,54.1,199906.0,50.973,50.9824,50.7382,50.7946,199906.0
2022-11-07 10:20:00,54.1,54.11,53.93,53.99,159561.0,50.7946,50.804,50.635,50.6913,159561.0
2022-11-07 10:25:00,53.98,54.02,53.9,53.96,131547.0,50.6819,50.7195,50.6068,50.6631,131547.0
2022-11-07 10:30:00,53.96,54.23,53.93,54.06,128644.0,50.6631,50.9166,50.635,50.757,128644.0
2022-11-07 10:35:00,54.06,54.18,53.94,54.18,187634.0,50.757,50.8697,50.6443,50.8697,187634.0
2022-11-07 10:40:00,54.17,54.26,54.08,54.25,158573.0,50.8603,50.9448,50.7758,50.9354,158573.0
2022-11-07 10:45:00,54.25,54.26,54.11,54.17,246065.0,50.9354,50.9448,50.804,50.8603,246065.0
2022-11-07 10:50:00,54.17,54.46,54.17,54.46,176005.0,50.8603,51.1326,50.8603,51.1326,176005.0
2022-11-07 10:55:00,54.45,54.55,54.4,54.47,181770.0,51.1232,51.2171,51.0762,51.142,181770.0
2022-11-07 11:00:00,54.48,54.58,54.36,54.56,124283.0,51.1514,51.2452,51.0387,51.2265,124283.0
2022-11-07 11:05:00,54.56,54.67,54.53,54.66,141589.0,51.2265,51.3297,51.1983,51.3204,141589.0
2022-11-07 11:10:00,54.66,54.68,54.57,54.66,112107.0,51.3204,51.3391,51.2359,51.3204,112107.0
2022-11-07 11:15:00,54.67,54.84,54.67,54.83,154700.0,51.3297,51.4894,51.3297,51.48,154700.0
2022-11-07 11:20:00,54.83,54.97,54.74,54.94,640127.0,51.48,51.6114,51.3955,51.5833,640127.0
2022-11-07 11:25:00,54.94,54.99,54.85,54.96,258032.0,51.5833,51.6302,51.4988,51.602,258032.0
2022-11-07 11:30:00,54.96,54.99,54.85,54.86,81237.0,51.602,51.6302,51.4988,51.5081,81237.0
2022-11-07 11:35:00,54.86,54.94,54.79,54.79,247963.0,51.5081,51.5833,51.4424,51.4424,247963.0
2022-11-07 11:40:00,54.79,54.81,54.55,54.76,642640.0,51.4424,51.4612,51.2171,51.4142,642640.0
2022-11-07 11:45:00,54.76,54.76,54.51,54.52,286820.0,51.4142,51.4142,51.1795,51.1889,286820.0
2022-11-07 11:50:00,54.51,54.62,54.48,54.55,156490.0,51.1795,51.2828,51.1514,51.2171,156490.0
2022-11-07 11:55:00,54.55,54.72,54.55,54.72,125266.0,51.2171,51.3767,51.2171,51.3767,125266.0
2022-11-07 12:00:00,54.72,54.75,54.52,54.59,132486.0,51.3767,51.4049,51.1889,51.2546,132486.0
2022-11-07 12:05:00,54.59,54.9,54.58,54.9,191328.0,51.2546,51.5457,51.2452,51.5457,191328.0
2022-11-07 12:10:00,54.89,54.99,54.82,54.98,125953.0,51.5363,51.6302,51.4706,51.6208,125953.0
2022-11-07 12:15:00,54.99,55.01,54.84,54.91,505472.0,51.6302,51.649,51.4894,51.5551,505472.0
2022-11-07 12:20:00,54.92,54.99,54.88,54.91,114123.0,51.5645,51.6302,51.5269,51.5551,114123.0
2022-11-07 12:25:00,54.91,54.95,54.83,54.93,95728.0,51.5551,51.5926,51.48,51.5739,95728.0
2022-11-07 12:30:00,54.94,54.95,54.74,54.75,181901.0,51.5833,51.5926,51.3955,51.4049,181901.0
2022-11-07 12:35:00,54.75,54.83,54.67,54.72,83990.0,51.4049,51.48,51.3297,51.3767,83990.0
2022-11-07 12:40:00,54.73,54.75,54.62,54.63,53199.0,51.3861,51.4049,51.2828,51.2922,53199.0
2022-11-07 12:45:00,54.62,54.71,54.59,54.64,83248.0,51.2828,51.3673,51.2546,51.3016,83248.0
2022-11-07 12:50:00,54.64,54.64,54.51,54.59,74840.0,51.3016,51.3016,51.1795,51.2546,74840.0
2022-11-07 12:55:00,54.59,54.6,54.51,54.53,49612.0,51.2546,51.264,51.1795,51.1983,49612.0
2022-11-07 13:00:00,54.53,54.66,54.5,54.64,169865.0,51.1983,51.3204,51.1701,51.3016,169865.0
2022-11-07 13:05:00,54.64,54.64,54.49,54.59,54822.0,51.3016,51.3016,51.1607,51.2546,54822.0
2022-11-07 13:10:00,54.58,54.63,54.5,54.58,72620.0,51.2452,51.2922,51.1701,51.2452,72620.0
2022-11-07 13:15:00,54.58,54.61,54.51,54.55,50554.0,51.2452,51.2734,51.1795,51.2171,50554.0
2022-11-07 13:20:00,54.55,54.57,54.49,54.54,63370.0,51.2171,51.2359,51.1607,51.2077,63370.0
2022-11-07 13:25:00,54.54,54.68,54.48,54.68,135242.0,51.2077,51.3391,51.1514,51.3391,135242.0
2022-11-07 13:30:00,54.68,54.74,54.65,54.66,56177.0,51.3391,51.3955,51.311,51.3204,56177.0
2022-11-07 13:35:00,54.66,54.67,54.57,54.67,55492.0,51.3204,51.3297,51.2359,51.3297,55492.0
2022-11-07 13:40:00,54.68,54.77,54.61,54.75,82135.0,51.3391,51.4236,51.2734,51.4049,82135.0
2022-11-07 13:45:00,54.76,54.78,54.69,54.69,52928.0,51.4142,51.433,51.3485,51.3485,52928.0
2022-11-07 13:50:00,54.69,54.75,54.65,54.69,45565.0,51.3485,51.4049,51.311,51.3485,45565.0
2022-11-07 13:55:00,54.69,54.77,54.66,54.74,81569.0,51.3485,51.4236,51.3204,51.3955,81569.0
2022-11-07 14:00:00,54.75,54.88,54.74,54.82,133956.0,51.4049,51.5269,51.3955,51.4706,133956.0
2022-11-07 14:05:00,54.82,54.92,54.8,54.92,82019.0,51.4706,51.5645,51.4518,51.5645,82019.0
2022-11-07 14:10:00,54.92,55.04,54.91,55.03,635713.0,51.5645,51.6771,51.5551,51.6678,635713.0
2022-11-07 14:15:00,55.02,55.11,54.97,55.01,201413.0,51.6584,51.7429,51.6114,51.649,201413.0
2022-11-07 14:20:00,55.0,55.07,54.99,55.04,140391.0,51.6396,51.7053,51.6302,51.6771,140391.0
2022-11-07 14:25:00,55.04,55.1,54.98,55.08,149524.0,51.6771,51.7335,51.6208,51.7147,149524.0
2022-11-07 14:30:00,55.09,55.11,55.01,55.01,217303.0,51.7241,51.7429,51.649,51.649,217303.0
2022-11-07 14:35:00,55.02,55.06,54.96,54.97,170022.0,51.6584,51.6959,51.602,51.6114,170022.0
2022-11-07 14:40:00,54.96,54.98,54.86,54.97,157290.0,51.602,51.6208,51.5081,51.6114,157290.0
2022-11-07 14:45:00,54.97,55.0,54.95,54.98,105154.0,51.6114,51.6396,51.5926,51.6208,105154.0
2022-11-07 14:50:00,54.98,55.01,54.93,55.01,162570.0,51.6208,51.649,51.5739,51.649,162570.0
2022-11-07 14:55:00,55.0,55.01,54.89,54.93,143386.0,51.6396,51.649,51.5363,51.5739,143386.0
2022-11-07 15:00:00,54.93,55.0,54.91,54.97,108284.0,51.5739,51.6396,51.5551,51.6114,108284.0
2022-11-07 15:05:00,54.98,55.02,54.91,55.01,149236.0,51.6208,51.6584,51.5551,51.649,149236.0
2022-11-07 15:10:00,55.0,55.03,54.96,55.03,119966.0,51.6396,51.6678,51.602,51.6678,119966.0
2022-11-07 15:15:00,55.03,55.09,55.01,55.02,157401.0,51.6678,51.7241,51.649,51.6584,157401.0
2022-11-07 15:20:00,55.02,55.05,54.92,54.97,161300.0,51.6584,51.6865,51.5645,51.6114,161300.0
2022-11-07 15:25:00,54.97,54.98,54.86,54.9,195544.0,51.6114,51.6208,51.5081,51.5457,195544.0
2022-11-07 15:30:00,54.9,54.95,54.85,54.89,265197.0,51.5457,51.5926,51.4988,51.5363,265197.0
2022-11-07 15:35:00,54.88,54.9,54.72,54.79,327970.0,51.5269,51.5457,51.3767,51.4424,327970.0
2022-11-07 15:40:00,54.79,54.82,54.7,54.71,250650.0,51.4424,51.4706,51.3579,51.3673,250650.0
2022-11-07 15:45:00,54.7,54.72,54.66,54.7,347747.0,51.3579,51.3767,51.3204,51.3579,347747.0
2022-11-07 15:50:00,54.7,54.91,54.7,54.83,639751.0,51.3579,51.5551,51.3579,51.48,639751.0
2022-11-07 15:55:00,54.83,54.84,54.69,54.79,1356813.0,51.48,51.4894,51.3485,51.4424,1356813.0
2022-11-08 09:30:00,54.81,55.08,54.51,54.58,600771.0,51.4612,51.7147,51.1795,51.2452,600771.0
2022-11-08 09:35:00,54.59,54.72,54.48,54.48,210452.0,51.2546,51.3767,51.1514,51.1514,210452.0
2022-11-08 09:40:00,54.48,54.61,54.29,54.41,154515.0,51.1514,51.2734,50.973,51.0856,154515.0
2022-11-08 09:45:00,54.41,54.53,54.29,54.5,127000.0,51.0856,51.1983,50.973,51.1701,127000.0
2022-11-08 09:50:00,54.49,54.56,54.25,54.3,157910.0,51.1607,51.2265,50.9354,50.9824,157910.0
2022-11-08 09:55:00,54.29,54.57,54.18,54.47,184876.0,50.973,51.2359,50.8697,51.142,184876.0
2022-11-08 10:00:00,54.47,54.68,54.47,54.59,133916.0,51.142,51.3391,51.142,51.2546,133916.0
2022-11-08 10:05:00,54.6,54.68,54.46,54.63,189354.0,51.264,51.3391,51.1326,51.2922,189354.0
2022-11-08 10:10:00,54.61,54.66,54.47,54.48,128450.0,51.2734,51.3204,51.142,51.1514,128450.0
2022-11-08 10:15:00,54.47,54.62,54.46,54.62,154942.0,51.142,51.2828,51.1326,51.2828,154942.0
2022-11-08 10:20:00,54.61,54.7,54.59,54.61,78225.0,51.2734,51.3579,51.2546,51.2734,78225.0
2022-11-08 10:25:00,54.6,54.73,54.48,54.71,79455.0,51.264,51.3861,51.1514,51.3673,79455.0
2022-11-08 10:30:00,54.71,54.84,54.68,54.8,161482.0,51.3673,51.4894,51.3391,51.4518,161482.0
2022-11-08 10:35:00,54.8,54.9,54.74,54.76,115465.0,51.4518,51.5457,51.3955,51.4142,115465.0
2022-11-08 10:40:00,54.76,54.79,54.73,54.77,77524.0,51.4142,51.4424,51.3861,51.4236,77524.0
2022-11-08 10:45:00,54.78,54.85,54.77,54.84,65116.0,51.433,51.4988,51.4236,51.4894,65116.0
2022-11-08 10:50:00,54.85,54.86,54.73,54.76,91371.0,51.4988,51.5081,51.3861,51.4142,91371.0
2022-11-08 10:55:00,54.75,54.92,54.74,54.89,79508.0,51.4049,51.5645,51.3955,51.5363,79508.0
2022-11-08 11:00:00,54.9,54.97,54.81,54.85,118296.0,51.5457,51.6114,51.4612,51.4988,118296.0
2022-11-08 11:05:00,54.85,54.94,54.82,54.91,69484.0,51.4988,51.5833,51.4706,51.5551,69484.0
2022-11-08 11:10:00,54.92,55.0,54.86,54.99,86780.0,51.5645,51.6396,51.5081,51.6302,86780.0
2022-11-08 11:15:00,55.0,55.05,54.95,55.0,128931.0,51.6396,51.6865,51.5926,51.6396,128931.0
2022-11-08 11:20:00,55.01,55.01,54.93,54.96,134414.0,51.649,51.649,51.5739,51.602,134414.0
2022-11-08 11:25:00,54.96,55.08,54.94,55.02,192307.0,51.602,51.7147,51.5833,51.6584,192307.0
2022-11-08 11:30:00,55.02,55.08,54.95,55.06,132282.0,51.6584,51.7147,51.5926,51.6959,132282.0
2022-11-08 11:35:00,55.07,55.12,55.02,55.05,227603.0,51.7053,51.7523,51.6584,51.6865,227603.0
2022-11-08 11:40:00,55.05,55.06,54.83,54.87,150896.0,51.6865,51.6959,51.48,51.5175,150896.0
2022-11-08 11:45:00,54.87,54.9,54.73,54.8,270787.0,51.5175,51.5457,51.3861,51.4518,270787.0
2022-11-08 11:50:00,54.79,54.88,54.69,54.85,255812.0,51.4424,51.5269,51.3485,51.4988,255812.0
2022-11-08 11:55:00,54.84,54.86,54.74,54.85,73852.0,51.4894,51.5081,51.3955,51.4988,73852.0
2022-11-08 12:00:00,54.85,54.9,54.84,54.86,85111.0,51.4988,51.5457,51.4894,51.5081,85111.0
2022-11-08 12:05:00,54.86,54.86,54.77,54.78,60145.0,51.5081,51.5081,51.4236,51.433,60145.0
2022-11-08 12:10:00,54.77,54.77,54.67,54.7,168137.0,51.4236,51.4236,51.3297,51.3579,168137.0
2022-11-08 12:15:00,54.7,54.7,54.61,54.63,131899.0,51.3579,51.3579,51.2734,51.2922,131899.0
2022-11-08 12:20:00,54.62,54.86,54.57,54.86,67936.0,51.2828,51.5081,51.2359,51.5081,67936.0
2022-11-08 12:25:00,54.87,54.9,54.78,54.79,76876.0,51.5175,51.5457,51.433,51.4424,76876.0
2022-11-08 12:30:00,54.78,54.87,54.77,54.85,53747.0,51.433,51.5175,51.4236,51.4988,53747.0
2022-11-08 12:35:00,54.85,54.89,54.81,54.84,47667.0,51.4988,51.5363,51.4612,51.4894,47667.0
2022-11-08 12:40:00,54.84,54.89,54.82,54.87,42354.0,51.4894,51.5363,51.4706,51.5175,42354.0
2022-11-08 12:45:00,54.88,54.89,54.8,54.85,62350.0,51.5269,51.5363,51.4518,51.4988,62350.0
2022-11-08 12:50:00,54.86,54.87,54.76,54.79,61146.0,51.5081,51.5175,51.4142,51.4424,61146.0
2022-11-08 12:55:00,54.79,54.8,54.74,54.76,43263.0,51.4424,51.4518,51.3955,51.4142,43263.0
2022-11-08 13:00:00,54.76,54.79,54.73,54.75,125630.0,51.4142,51.4424,51.3861,51.4049,125630.0
2022-11-08 13:05:00,54.74,54.78,54.67,54.75,137031.0,51.3955,51.433,51.3297,51.4049,137031.0
2022-11-08 13:10:00,54.75,54.82,54.75,54.8,34031.0,51.4049,51.4706,51.4049,51.4518,34031.0
2022-11-08 13:15:00,54.81,54.83,54.7,54.72,76338.0,51.4612,51.48,51.3579,51.3767,76338.0
2022-11-08 13:20:00,54.72,54.73,54.55,54.57,148693.0,51.3767,51.3861,51.2171,51.2359,148693.0
2022-11-08 13:25:00,54.57,54.57,54.43,54.46,111310.0,51.2359,51.2359,51.1044,51.1326,111310.0
2022-11-08 13:30:00,54.46,54.52,54.39,54.52,207223.0,51.1326,51.1889,51.0669,51.1889,207223.0
2022-11-08 13:35:00,54.51,54.66,54.5,54.66,160394.0,51.1795,51.3204,51.1701,51.3204,160394.0
2022-11-08 13:40:00,54.66,54.75,54.64,54.73,115014.0,51.3204,51.4049,51.3016,51.3861,115014.0
2022-11-08 13:45:00,54.73,54.76,54.65,54.72,160928.0,51.3861,51.4142,51.311,51.3767,160928.0
2022-11-08 13:50:00,54.71,54.81,54.67,54.81,268941.0,51.3673,51.4612,51.3297,51.4612,268941.0
2022-11-08 13:55:00,54.81,54.83,54.69,54.78,171253.0,51.4612,51.48,51.3485,51.433,171253.0
2022-11-08 14:00:00,54.77,54.84,54.7,54.79,245566.0,51.4236,51.4894,51.3579,51.4424,245566.0
2022-11-08 14:05:00,54.78,54.85,54.72,54.8,177112.0,51.433,51.4988,51.3767,51.4518,177112.0
2022-11-08 14:10:00,54.79,54.82,54.77,54.8,138753.0,51.4424,51.4706,51.4236,51.4518,138753.0
2022-11-08 14:15:00,54.8,54.92,54.8,54.89,155889.0,51.4518,51.5645,51.4518,51.5363,155889.0
2022-11-08 14:20:00,54.88,54.9,54.71,54.72,208320.0,51.5269,51.5457,51.3673,51.3767,208320.0
2022-11-08 14:25:00,54.72,54.74,54.57,54.58,265303.0,51.3767,51.3955,51.2359,51.2452,265303.0
2022-11-08 14:30:00,54.59,54.64,54.47,54.51,116344.0,51.2546,51.3016,51.142,51.1795,116344.0
2022-11-08 14:35:00,54.51,54.59,54.47,54.51,179653.0,51.1795,51.2546,51.142,51.1795,179653.0
2022-11-08 14:40:00,54.51,54.56,54.48,54.53,169020.0,51.1795,51.2265,51.1514,51.1983,169020.0
2022-11-08 14:45:00,54.52,54.84,54.52,54.84,116450.0,51.1889,51.4894,51.1889,51.4894,116450.0
2022-11-08 14:50:00,54.85,54.87,54.79,54.85,57751.0,51.4988,51.5175,51.4424,51.4988,57751.0
2022-11-08 14:55:00,54.83,54.92,54.8,54.8,102701.0,51.48,51.5645,51.4518,51.4518,102701.0
2022-11-08 15:00:00,54.81,54.98,54.8,54.89,89299.0,51.4612,51.6208,51.4518,51.5363,89299.0
2022-11-08 15:05:00,54.88,54.9,54.76,54.79,137490.0,51.5269,51.5457,51.4142,51.4424,137490.0
2022-11-08 15:10:00,54.8,54.85,54.72,54.82,109842.0,51.4518,51.4988,51.3767,51.4706,109842.0
2022-11-08 15:15:00,54.82,54.9,54.79,54.89,137736.0,51.4706,51.5457,51.4424,51.5363,137736.0
2022-11-08 15:20:00,54.9,54.92,54.84,54.88,140863.0,51.5457,51.5645,51.4894,51.5269,140863.0
2022-11-08 15:25:00,54.88,54.97,54.87,54.96,263684.0,51.5269,51.6114,51.5175,51.602,263684.0
2022-11-08 15:30:00,54.97,55.05,54.91,54.96,218327.0,51.6114,51.6865,51.5551,51.602,218327.0
2022-11-08 15:35:00,54.95,55.01,54.88,54.97,166583.0,51.5926,51.649,51.5269,51.6114,166583.0
2022-11-08 15:40:00,54.96,55.01,54.88,54.93,195469.0,51.602,51.649,51.5269,51.5739,195469.0
2022-11-08 15:45:00,54.93,55.07,54.92,54.95,235433.0,51.5739,51.7053,51.5645,51.5926,235433.0
2022-11-08 15:50:00,54.95,55.01,54.84,54.84,316839.0,51.5926,51.649,51.4894,51.4894,316839.0
2022-11-08 15:55:00,54.84,54.86,54.66,54.7,918037.0,51.4894,51.5081,51.3204,51.3579,918037.0
2022-11-09 09:30:00,54.09,54.09,53.6,53.63,437284.0,50.7852,50.7852,50.3251,50.3533,437284.0
2022-11-09 09:35:00,53.63,53.72,53.15,53.21,189799.0,50.3533,50.4378,49.9026,49.959,189799.0
2022-11-09 09:40:00,53.21,53.24,52.85,53.06,371071.0,49.959,49.9871,49.6209,49.8181,371071.0
2022-11-09 09:45:00,53.05,53.49,53.0,53.33,318263.0,49.8087,50.2218,49.7618,50.0716,318263.0
2022-11-09 09:50:00,53.33,53.47,53.24,53.46,120411.0,50.0716,50.2031,49.9871,50.1937,120411.0
2022-11-09 09:55:00,53.45,53.45,53.23,53.42,115343.0,50.1843,50.1843,49.9777,50.1561,115343.0
2022-11-09 10:00:00,53.44,53.7,53.41,53.6,116949.0,50.1749,50.419,50.1467,50.3251,116949.0
2022-11-09 10:05:00,53.6,53.65,53.35,53.54,92932.0,50.3251,50.3721,50.0904,50.2688,92932.0
2022-11-09 10:10:00,53.52,53.55,53.38,53.41,106855.0,50.25,50.2782,50.1186,50.1467,106855.0
2022-11-09 10:15:00,53.41,53.52,53.2,53.29,111867.0,50.1467,50.25,49.9496,50.0341,111867.0
2022-11-09 10:20:00,53.29,53.48,53.23,53.42,258615.0,50.0341,50.2125,49.9777,50.1561,258615.0
2022-11-09 10:25:00,53.43,53.5,53.41,53.44,226102.0,50.1655,50.2312,50.1467,50.1749,226102.0
2022-11-09 10:30:00,53.44,53.6,53.21,53.3,288441.0,50.1749,50.3251,49.959,50.0435,288441.0
2022-11-09 10:35:00,53.29,53.37,53.17,53.3,285713.0,50.0341,50.1092,49.9214,50.0435,285713.0
2022-11-09 10:40:00,53.3,53.47,53.26,53.47,359039.0,50.0435,50.2031,50.0059,50.2031,359039.0
2022-11-09 10:45:00,53.47,53.61,53.45,53.55,101404.0,50.2031,50.3345,50.1843,50.2782,101404.0
2022-11-09 10:50:00,53.58,53.58,53.2,53.23,114308.0,50.3063,50.3063,49.9496,49.9777,114308.0
2022-11-09 10:55:00,53.22,53.25,53.05,53.19,179076.0,49.9683,49.9965,49.8087,49.9402,179076.0
2022-11-09 11:00:00,53.18,53.22,52.97,53.05,126964.0,49.9308,49.9683,49.7336,49.8087,126964.0
2022-11-09 11:05:00,53.04,53.18,52.96,53.15,138148.0,49.7993,49.9308,49.7242,49.9026,138148.0
2022-11-09 11:10:00,53.15,53.23,53.06,53.18,145422.0,49.9026,49.9777,49.8181,49.9308,145422.0
2022-11-09 11:15:00,53.18,53.23,53.1,53.13,145300.0,49.9308,49.9777,49.8557,49.8838,145300.0
2022-11-09 11:20:00,53.13,53.16,52.94,52.94,87331.0,49.8838,49.912,49.7054,49.7054,87331.0
2022-11-09 11:25:00,52.94,53.33,52.94,53.23,142430.0,49.7054,50.0716,49.7054,49.9777,142430.0
2022-11-09 11:30:00,53.23,53.25,53.11,53.25,167090.0,49.9777,49.9965,49.8651,49.9965,167090.0
2022-11-09 11:35:00,53.25,53.29,53.2,53.22,216614.0,49.9965,50.0341,49.9496,49.9683,216614.0
2022-11-09 11:40:00,53.21,53.3,53.19,53.26,91027.0,49.959,50.0435,49.9402,50.0059,91027.0
2022-11-09 11:45:00,53.26,53.37,53.24,53.36,104067.0,50.0059,50.1092,49.9871,50.0998,104067.0
2022-11-09 11:50:00,53.37,53.45,53.29,53.33,192706.0,50.1092,50.1843,50.0341,50.0716,192706.0
2022-11-09 11:55:00,53.33,53.37,53.28,53.37,187822.0,50.0716,50.1092,50.0247,50.1092,187822.0
2022-11-09 12:00:00,53.37,53.46,53.33,53.45,125110.0,50.1092,50.1937,50.0716,50.1843,125110.0
2022-11-09 12:05:00,53.45,53.45,53.24,53.3,82239.0,50.1843,50.1843,49.9871,50.0435,82239.0
2022-11-09 12:10:00,53.29,53.39,53.19,53.38,102099.0,50.0341,50.128,49.9402,50.1186,102099.0
2022-11-09 12:15:00,53.37,53.39,53.33,53.38,37101.0,50.1092,50.128,50.0716,50.1186,37101.0
2022-11-09 12:20:00,53.37,53.4,53.15,53.16,42610.0,50.1092,50.1373,49.9026,49.912,42610.0
2022-11-09 12:25:00,53.16,53.18,53.11,53.12,106980.0,49.912,49.9308,49.8651,49.8745,106980.0
2022-11-09 12:30:00,53.12,53.17,53.1,53.17,49265.0,49.8745,49.9214,49.8557,49.9214,49265.0
2022-11-09 12:35:00,53.18,53.19,53.14,53.16,65133.0,49.9308,49.9402,49.8932,49.912,65133.0
2022-11-09 12:40:00,53.16,53.16,53.0,53.01,83451.0,49.912,49.912,49.7618,49.7712,83451.0
2022-11-09 12:45:00,53.01,53.18,53.0,53.14,87022.0,49.7712,49.9308,49.7618,49.8932,87022.0
2022-11-09 12:50:00,53.14,53.21,53.09,53.21,111319.0,49.8932,49.959,49.8463,49.959,111319.0
2022-11-09 12:55:00,53.21,53.27,53.12,53.24,278816.0,49.959,50.0153,49.8745,49.9871,278816.0
2022-11-09 13:00:00,53.24,53.25,53.09,53.17,270632.0,49.9871,49.9965,49.8463,49.9214,270632.0
2022-11-09 13:05:00,53.17,53.26,53.14,53.26,154742.0,49.9214,50.0059,49.8932,50.0059,154742.0
2022-11-09 13:10:00,53.25,53.33,53.16,53.28,122835.0,49.9965,50.0716,49.912,50.0247,122835.0
2022-11-09 13:15:00,53.27,53.31,53.16,53.17,56813.0,50.0153,50.0528,49.912,49.9214,56813.0
2022-11-09 13:20:00,53.17,53.24,53.15,53.17,148479.0,49.9214,49.9871,49.9026,49.9214,148479.0
2022-11-09 13:25:00,53.17,53.27,53.1,53.13,154011.0,49.9214,50.0153,49.8557,49.8838,154011.0
2022-11-09 13:30:00,53.12,53.18,53.08,53.16,378686.0,49.8745,49.9308,49.8369,49.912,378686.0
2022-11-09 13:35:00,53.15,53.16,52.89,52.91,170234.0,49.9026,49.912,49.6585,49.6773,170234.0
2022-11-09 13:40:00,52.91,53.05,52.89,52.95,115333.0,49.6773,49.8087,49.6585,49.7148,115333.0
2022-11-09 13:45:00,52.94,52.95,52.86,52.93,136911.0,49.7054,49.7148,49.6303,49.6961,136911.0
2022-11-09 13:50:00,52.93,53.02,52.92,52.98,130164.0,49.6961,49.7806,49.6867,49.743,130164.0
2022-11-09 13:55:00,52.98,53.02,52.88,52.96,162192.0,49.743,49.7806,49.6491,49.7242,162192.0
2022-11-09 14:00:00,52.96,53.02,52.89,53.01,301579.0,49.7242,49.7806,49.6585,49.7712,301579.0
2022-11-09 14:05:00,53.0,53.06,52.85,52.98,159502.0,49.7618,49.8181,49.6209,49.743,159502.0
2022-11-09 14:10:00,52.99,53.03,52.85,52.97,99853.0,49.7524,49.7899,49.6209,49.7336,99853.0
2022-11-09 14:15:00,52.95,52.99,52.86,52.98,160217.0,49.7148,49.7524,49.6303,49.743,160217.0
2022-11-09 14:20:00,52.98,53.0,52.88,52.93,106177.0,49.743,49.7618,49.6491,49.6961,106177.0
2022-11-09 14:25:00,52.93,52.99,52.91,52.97,119286.0,49.6961,49.7524,49.6773,49.7336,119286.0
2022-11-09 14:30:00,52.97,53.0,52.86,52.89,715905.0,49.7336,49.7618,49.6303,49.6585,715905.0
2022-11-09 14:35:00,52.88,52.91,52.79,52.88,254059.0,49.6491,49.6773,49.5646,49.6491,254059.0
2022-11-09 14:40:00,52.87,53.0,52.85,52.99,169364.0,49.6397,49.7618,49.6209,49.7524,169364.0
2022-11-09 14:45:00,52.99,53.03,52.88,52.96,228452.0,49.7524,49.7899,49.6491,49.7242,228452.0
2022-11-09 14:50:00,52.95,52.96,52.85,52.91,262177.0,49.7148,49.7242,49.6209,49.6773,262177.0
2022-11-09 14:55:00,52.9,52.96,52.89,52.96,201247.0,49.6679,49.7242,49.6585,49.7242,201247.0
2022-11-09 15:00:00,52.96,53.09,52.9,53.08,304678.0,49.7242,49.8463,49.6679,49.8369,304678.0
2022-11-09 15:05:00,53.08,53.12,53.05,53.05,184030.0,49.8369,49.8745,49.8087,49.8087,184030.0
2022-11-09 15:10:00,53.05,53.08,53.0,53.04,202608.0,49.8087,49.8369,49.7618,49.7993,202608.0
2022-11-09 15:15:00,53.05,53.1,53.02,53.08,501480.0,49.8087,49.8557,49.7806,49.8369,501480.0
2022-11-09 15:20:00,53.08,53.1,52.98,53.02,157533.0,49.8369,49.8557,49.743,49.7806,157533.0
2022-11-09 15:25:00,53.02,53.05,52.9,53.0,235531.0,49.7806,49.8087,49.6679,49.7618,235531.0
2022-11-09 15:30:00,53.0,53.04,52.86,53.04,438663.0,49.7618,49.7993,49.6303,49.7993,438663.0
2022-11-09 15:35:00,53.03,53.06,52.96,53.05,634748.0,49.7899,49.8181,49.7242,49.8087,634748.0
2022-11-09 15:40:00,53.04,53.05,52.97,53.02,358124.0,49.7993,49.8087,49.7336,49.7806,358124.0
2022-11-09 15:45:00,53.03,53.05,52.92,53.02,710083.0,49.7899,49.8087,49.6867,49.7806,710083.0
2022-11-09 15:50:00,53.02,53.07,52.9,53.01,1649508.0,49.7806,49.8275,49.6679,49.7712,1649508.0
2022-11-09 15:55:00,53.02,53.15,53.0,53.11,1574765.0,49.7806,49.9026,49.7618,49.8651,1574765.0
2022-11-10 09:30:00,53.79,54.09,52.51,52.7,466458.0,50.5035,50.7852,49.3017,49.4801,466458.0
2022-11-10 09:35:00,52.69,53.79,52.68,53.71,207596.0,49.4707,50.5035,49.4613,50.4284,207596.0
2022-11-10 09:40:00,53.71,54.16,53.56,53.93,134888.0,50.4284,50.8509,50.2876,50.635,134888.0
2022-11-10 09:45:00,53.94,54.14,53.87,53.99,117069.0,50.6443,50.8321,50.5786,50.6913,117069.0
2022-11-10 09:50:00,54.02,54.08,53.7,53.96,154277.0,50.7195,50.7758,50.419,50.6631,154277.0
2022-11-10 09:55:00,53.97,53.99,53.77,53.78,163952.0,50.6725,50.6913,50.4847,50.4941,163952.0
2022-11-10 10:00:00,53.78,54.0,53.68,53.8,124805.0,50.4941,50.7007,50.4002,50.5129,124805.0
2022-11-10 10:05:00,53.79,53.99,53.76,53.83,123803.0,50.5035,50.6913,50.4753,50.5411,123803.0
2022-11-10 10:10:00,53.84,53.84,53.62,53.62,111103.0,50.5505,50.5505,50.3439,50.3439,111103.0
2022-11-10 10:15:00,53.61,53.67,53.58,53.67,76836.0,50.3345,50.3908,50.3063,50.3908,76836.0
2022-11-10 10:20:00,53.67,53.73,53.49,53.53,80237.0,50.3908,50.4472,50.2218,50.2594,80237.0
2022-11-10 10:25:00,53.53,53.66,53.42,53.6,91098.0,50.2594,50.3815,50.1561,50.3251,91098.0
2022-11-10 10:30:00,53.59,53.7,53.48,53.69,110740.0,50.3157,50.419,50.2125,50.4096,110740.0
2022-11-10 10:35:00,53.69,53.85,53.64,53.69,163723.0,50.4096,50.5598,50.3627,50.4096,163723.0
2022-11-10 10:40:00,53.68,53.73,53.55,53.58,75407.0,50.4002,50.4472,50.2782,50.3063,75407.0
2022-11-10 10:45:00,53.58,53.61,53.4,53.42,98843.0,50.3063,50.3345,50.1373,50.1561,98843.0
2022-11-10 10:50:00,53.43,53.5,53.25,53.48,77111.0,50.1655,50.2312,49.9965,50.2125,77111.0
2022-11-10 10:55:00,53.47,53.8,53.45,53.8,108463.0,50.2031,50.5129,50.1843,50.5129,108463.0
2022-11-10 11:00:00,53.81,53.83,53.51,53.53,143810.0,50.5223,50.5411,50.2406,50.2594,143810.0
2022-11-10 11:05:00,53.52,53.56,53.43,53.44,107122.0,50.25,50.2876,50.1655,50.1749,107122.0
2022-11-10 11:10:00,53.44,53.45,53.27,53.29,79631.0,50.1749,50.1843,50.0153,50.0341,79631.0
2022-11-10 11:15:00,53.27,53.27,52.81,52.84,213100.0,50.0153,50.0153,49.5834,49.6116,213100.0
2022-11-10 11:20:00,52.84,53.11,52.8,52.86,135183.0,49.6116,49.8651,49.574,49.6303,135183.0
2022-11-10 11:25:00,52.85,52.92,52.79,52.87,133170.0,49.6209,49.6867,49.5646,49.6397,133170.0
2022-11-10 11:30:00,52.87,52.9,52.8,52.87,137478.0,49.6397,49.6679,49.574,49.6397,137478.0
2022-11-10 11:35:00,52.85,52.86,52.77,52.85,81419.0,49.6209,49.6303,49.5458,49.6209,81419.0
2022-11-10 11:40:00,52.85,52.92,52.76,52.78,102923.0,49.6209,49.6867,49.5364,49.5552,102923.0
2022-11-10 11:45:00,52.78,52.94,52.78,52.91,140182.0,49.5552,49.7054,49.5552,49.6773,140182.0
2022-11-10 11:50:00,52.91,53.0,52.9,52.95,99294.0,49.6773,49.7618,49.6679,49.7148,99294.0
2022-11-10 11:55:00,52.95,53.25,52.95,53.22,225721.0,49.7148,49.9965,49.7148,49.9683,225721.0
2022-11-10 12:00:00,53.21,53.21,52.94,52.96,136323.0,49.959,49.959,49.7054,49.7242,136323.0
2022-11-10 12:05:00,52.96,52.96,52.78,52.9,116539.0,49.7242,49.7242,49.5552,49.6679,116539.0
2022-11-10 12:10:00,52.9,52.96,52.84,52.86,178876.0,49.6679,49.7242,49.6116,49.6303,178876.0
2022-11-10 12:15:00,52.86,53.05,52.85,53.05,123339.0,49.6303,49.8087,49.6209,49.8087,123339.0
2022-11-10 12:20:00,53.05,53.05,52.75,52.76,69348.0,49.8087,49.8087,49.5271,49.5364,69348.0
2022-11-10 12:25:00,52.75,52.76,52.62,52.65,78623.0,49.5271,49.5364,49.405,49.4332,78623.0
2022-11-10 12:30:00,52.64,52.64,52.45,52.48,158014.0,49.4238,49.4238,49.2454,49.2736,158014.0
2022-11-10 12:35:00,52.48,52.7,52.48,52.62,118985.0,49.2736,49.4801,49.2736,49.405,118985.0
2022-11-10 12:40:00,52.62,52.84,52.48,52.82,147820.0,49.405,49.6116,49.2736,49.5928,147820.0
2022-11-10 12:45:00,52.82,52.88,52.68,52.88,92404.0,49.5928,49.6491,49.4613,49.6491,92404.0
2022-11-10 12:50:00,52.88,52.93,52.73,52.76,29243.0,49.6491,49.6961,49.5083,49.5364,29243.0
2022-11-10 12:55:00,52.76,52.81,52.72,52.76,38033.0,49.5364,49.5834,49.4989,49.5364,38033.0
2022-11-10 13:00:00,52.76,52.88,52.74,52.83,67828.0,49.5364,49.6491,49.5177,49.6022,67828.0
2022-11-10 13:05:00,52.83,52.89,52.8,52.87,80188.0,49.6022,49.6585,49.574,49.6397,80188.0
2022-11-10 13:10:00,52.86,52.91,52.83,52.91,69123.0,49.6303,49.6773,49.6022,49.6773,69123.0
2022-11-10 13:15:00,52.91,52.91,52.82,52.88,67314.0,49.6773,49.6773,49.5928,49.6491,67314.0
2022-11-10 13:20:00,52.88,52.88,52.67,52.75,59013.0,49.6491,49.6491,49.4519,49.5271,59013.0
2022-11-10 13:25:00,52.75,52.86,52.71,52.85,73044.0,49.5271,49.6303,49.4895,49.6209,73044.0
2022-11-10 13:30:00,52.86,52.88,52.74,52.78,63368.0,49.6303,49.6491,49.5177,49.5552,63368.0
2022-11-10 13:35:00,52.79,52.93,52.78,52.93,47360.0,49.5646,49.6961,49.5552,49.6961,47360.0
2022-11-10 13:40:00,52.94,53.0,52.9,52.91,64426.0,49.7054,49.7618,49.6679,49.6773,64426.0
2022-11-10 13:45:00,52.92,52.99,52.87,52.95,54866.0,49.6867,49.7524,49.6397,49.7148,54866.0
2022-11-10 13:50:00,52.95,52.98,52.84,52.87,54401.0,49.7148,49.743,49.6116,49.6397,54401.0
2022-11-10 13:55:00,52.87,52.9,52.82,52.88,40233.0,49.6397,49.6679,49.5928,49.6491,40233.0
2022-11-10 14:00:00,52.88,52.9,52.8,52.89,64471.0,49.6491,49.6679,49.574,49.6585,64471.0
2022-11-10 14:05:00,52.88,53.0,52.86,52.96,79699.0,49.6491,49.7618,49.6303,49.7242,79699.0
2022-11-10 14:10:00,52.95,53.07,52.94,53.07,111153.0,49.7148,49.8275,49.7054,49.8275,111153.0
2022-11-10 14:15:00,53.07,53.08,52.9,52.93,129606.0,49.8275,49.8369,49.6679,49.6961,129606.0
2022-11-10 14:20:00,52.93,53.02,52.89,53.01,54754.0,49.6961,49.7806,49.6585,49.7712,54754.0
2022-11-10 14:25:00,53.01,53.1,52.99,53.07,44226.0,49.7712,49.8557,49.7524,49.8275,44226.0
2022-11-10 14:30:00,53.08,53.09,53.01,53.05,152015.0,49.8369,49.8463,49.7712,49.8087,152015.0
2022-11-10 14:35:00,53.05,53.13,53.04,53.12,56432.0,49.8087,49.8838,49.7993,49.8745,56432.0
2022-11-10 14:40:00,53.12,53.12,53.02,53.05,98972.0,49.8745,49.8745,49.7806,49.8087,98972.0
2022-11-10 14:45:00,53.05,53.11,53.02,53.05,60239.0,49.8087,49.8651,49.7806,49.8087,60239.0
2022-11-10 14:50:00,53.05,53.16,53.04,53.12,98593.0,49.8087,49.912,49.7993,49.8745,98593.0
2022-11-10 14:55:00,53.12,53.13,53.05,53.05,59843.0,49.8745,49.8838,49.8087,49.8087,59843.0
2022-11-10 15:00:00,53.05,53.17,53.04,53.15,64076.0,49.8087,49.9214,49.7993,49.9026,64076.0
2022-11-10 15:05:00,53.15,53.2,53.13,53.16,74033.0,49.9026,49.9496,49.8838,49.912,74033.0
2022-11-10 15:10:00,53.17,53.18,53.03,53.07,106327.0,49.9214,49.9308,49.7899,49.8275,106327.0
2022-11-10 15:15:00,53.08,53.17,53.06,53.16,73082.0,49.8369,49.9214,49.8181,49.912,73082.0
2022-11-10 15:20:00,53.16,53.19,53.08,53.09,119504.0,49.912,49.9402,49.8369,49.8463,119504.0
2022-11-10 15:25:00,53.09,53.15,53.06,53.13,118996.0,49.8463,49.9026,49.8181,49.8838,118996.0
2022-11-10 15:30:00,53.13,53.13,53.02,53.05,141907.0,49.8838,49.8838,49.7806,49.8087,141907.0
2022-11-10 15:35:00,53.05,53.09,53.01,53.09,134277.0,49.8087,49.8463,49.7712,49.8463,134277.0
2022-11-10 15:40:00,53.08,53.19,53.06,53.16,188417.0,49.8369,49.9402,49.8181,49.912,188417.0
2022-11-10 15:45:00,53.16,53.21,53.1,53.12,237276.0,49.912,49.959,49.8557,49.8745,237276.0
2022-11-10 15:50:00,53.12,53.16,53.03,53.04,456568.0,49.8745,49.912,49.7899,49.7993,456568.0
2022-11-10 15:55:00,53.04,53.14,53.0,53.07,620566.0,49.7993,49.8932,49.7618,49.8275,620566.0
2022-11-11 09:30:00,54.19,54.92,54.19,54.81,694636.0,50.8791,51.5645,50.8791,51.4612,694636.0
2022-11-11 09:35:00,54.82,55.04,54.62,54.63,307505.0,51.4706,51.6771,51.2828,51.2922,307505.0
2022-11-11 09:40:00,54.62,54.75,54.5,54.56,192055.0,51.2828,51.4049,51.1701,51.2265,192055.0
2022-11-11 09:45:00,54.57,54.7,54.23,54.3,205683.0,51.2359,51.3579,50.9166,50.9824,205683.0
2022-11-11 09:50:00,54.3,54.58,54.28,54.53,135804.0,50.9824,51.2452,50.9636,51.1983,135804.0
2022-11-11 09:55:00,54.52,54.52,54.3,54.43,185051.0,51.1889,51.1889,50.9824,51.1044,185051.0
2022-11-11 10:00:00,54.42,54.67,54.3,54.53,195551.0,51.095,51.3297,50.9824,51.1983,195551.0
2022-11-11 10:05:00,54.54,54.8,54.53,54.62,207667.0,51.2077,51.4518,51.1983,51.2828,207667.0
2022-11-11 10:10:00,54.62,54.79,54.45,54.66,230816.0,51.2828,51.4424,51.1232,51.3204,230816.0
2022-11-11 10:15:00,54.67,54.71,54.49,54.65,198989.0,51.3297,51.3673,51.1607,51.311,198989.0
2022-11-11 10:20:00,54.66,54.78,54.58,54.66,171001.0,51.3204,51.433,51.2452,51.3204,171001.0
2022-11-11 10:25:00,54.67,54.76,54.63,54.65,188895.0,51.3297,51.4142,51.2922,51.311,188895.0
2022-11-11 10:30:00,54.65,54.84,54.64,54.78,247203.0,51.311,51.4894,51.3016,51.433,247203.0
2022-11-11 10:35:00,54.78,54.82,54.63,54.71,154170.0,51.433,51.4706,51.2922,51.3673,154170.0
2022-11-11 10:40:00,54.7,54.79,54.57,54.7,173457.0,51.3579,51.4424,51.2359,51.3579,173457.0
2022-11-11 10:45:00,54.7,54.8,54.65,54.75,87833.0,51.3579,51.4518,51.311,51.4049,87833.0
2022-11-11 10:50:00,54.75,55.1,54.74,55.04,198417.0,51.4049,51.7335,51.3955,51.6771,198417.0
2022-11-11 10:55:00,55.05,55.1,54.96,55.01,126906.0,51.6865,51.7335,51.602,51.649,126906.0
2022-11-11 11:00:00,55.02,55.26,55.02,55.12,158514.0,51.6584,51.8837,51.6584,51.7523,158514.0
2022-11-11 11:05:00,55.13,55.18,54.86,54.92,205226.0,51.7616,51.8086,51.5081,51.5645,205226.0
2022-11-11 11:10:00,54.91,54.98,54.72,54.72,359452.0,51.5551,51.6208,51.3767,51.3767,359452.0
2022-11-11 11:15:00,54.7,54.86,54.65,54.86,90591.0,51.3579,51.5081,51.311,51.5081,90591.0
2022-11-11 11:20:00,54.85,54.87,54.57,54.59,183239.0,51.4988,51.5175,51.2359,51.2546,183239.0
2022-11-11 11:25:00,54.59,54.68,54.48,54.48,195522.0,51.2546,51.3391,51.1514,51.1514,195522.0
2022-11-11 11:30:00,54.47,54.51,54.39,54.47,165707.0,51.142,51.1795,51.0669,51.142,165707.0
2022-11-11 11:35:00,54.46,54.6,54.45,54.58,96767.0,51.1326,51.264,51.1232,51.2452,96767.0
2022-11-11 11:40:00,54.57,54.65,54.49,54.49,73011.0,51.2359,51.311,51.1607,51.1607,73011.0
2022-11-11 11:45:00,54.5,54.52,54.41,54.44,107306.0,51.1701,51.1889,51.0856,51.1138,107306.0
2022-11-11 11:50:00,54.44,54.5,54.3,54.35,99289.0,51.1138,51.1701,50.9824,51.0293,99289.0
2022-11-11 11:55:00,54.34,54.41,54.28,54.34,153208.0,51.0199,51.0856,50.9636,51.0199,153208.0
2022-11-11 12:00:00,54.34,54.37,54.16,54.34,117871.0,51.0199,51.0481,50.8509,51.0199,117871.0
2022-11-11 12:05:00,54.33,54.34,54.22,54.29,85047.0,51.0105,51.0199,50.9072,50.973,85047.0
2022-11-11 12:10:00,54.29,54.5,54.28,54.36,147297.0,50.973,51.1701,50.9636,51.0387,147297.0
2022-11-11 12:15:00,54.37,54.45,54.27,54.44,343517.0,51.0481,51.1232,50.9542,51.1138,343517.0
2022-11-11 12:20:00,54.44,54.56,54.43,54.55,76746.0,51.1138,51.2265,51.1044,51.2171,76746.0
2022-11-11 12:25:00,54.56,54.58,54.46,54.49,101174.0,51.2265,51.2452,51.1326,51.1607,101174.0
2022-11-11 12:30:00,54.49,54.89,54.49,54.89,97290.0,51.1607,51.5363,51.1607,51.5363,97290.0
2022-11-11 12:35:00,54.89,54.95,54.77,54.78,158586.0,51.5363,51.5926,51.4236,51.433,158586.0
2022-11-11 12:40:00,54.78,54.86,54.76,54.85,120114.0,51.433,51.5081,51.4142,51.4988,120114.0
2022-11-11 12:45:00,54.85,54.85,54.78,54.79,122704.0,51.4988,51.4988,51.433,51.4424,122704.0
2022-11-11 12:50:00,54.78,54.85,54.74,54.75,99694.0,51.433,51.4988,51.3955,51.4049,99694.0
2022-11-11 12:55:00,54.75,54.85,54.74,54.82,58641.0,51.4049,51.4988,51.3955,51.4706,58641.0
2022-11-11 13:00:00,54.81,54.85,54.81,54.82,72992.0,51.4612,51.4988,51.4612,51.4706,72992.0
2022-11-11 13:05:00,54.81,54.82,54.73,54.76,70241.0,51.4612,51.4706,51.3861,51.4142,70241.0
2022-11-11 13:10:00,54.76,54.84,54.76,54.77,79040.0,51.4142,51.4894,51.4142,51.4236,79040.0
2022-11-11 13:15:00,54.78,54.81,54.75,54.8,63512.0,51.433,51.4612,51.4049,51.4518,63512.0
2022-11-11 13:20:00,54.8,54.85,54.76,54.85,181138.0,51.4518,51.4988,51.4142,51.4988,181138.0
2022-11-11 13:25:00,54.85,55.04,54.84,55.03,132101.0,51.4988,51.6771,51.4894,51.6678,132101.0
2022-11-11 13:30:00,55.03,55.04,54.97,54.99,65855.0,51.6678,51.6771,51.6114,51.6302,65855.0
2022-11-11 13:35:00,55.0,55.04,54.96,55.0,66348.0,51.6396,51.6771,51.602,51.6396,66348.0
2022-11-11 13:40:00,55.0,55.04,54.9,54.94,65774.0,51.6396,51.6771,51.5457,51.5833,65774.0
2022-11-11 13:45:00,54.94,54.95,54.84,54.88,54719.0,51.5833,51.5926,51.4894,51.5269,54719.0
2022-11-11 13:50:00,54.87,54.87,54.8,54.85,72766.0,51.5175,51.5175,51.4518,51.4988,72766.0
2022-11-11 13:55:00,54.85,54.85,54.73,54.73,54158.0,51.4988,51.4988,51.3861,51.3861,54158.0
2022-11-11 14:00:00,54.73,54.84,54.71,54.84,90199.0,51.3861,51.4894,51.3673,51.4894,90199.0
2022-11-11 14:05:00,54.84,54.86,54.74,54.85,88199.0,51.4894,51.5081,51.3955,51.4988,88199.0
2022-11-11 14:10:00,54.85,54.87,54.74,54.76,61135.0,51.4988,51.5175,51.3955,51.4142,61135.0
2022-11-11 14:15:00,54.77,54.82,54.64,54.65,99851.0,51.4236,51.4706,51.3016,51.311,99851.0
2022-11-11 14:20:00,54.65,54.7,54.62,54.7,97427.0,51.311,51.3579,51.2828,51.3579,97427.0
2022-11-11 14:25:00,54.69,54.84,54.67,54.83,69541.0,51.3485,51.4894,51.3297,51.48,69541.0
2022-11-11 14:30:00,54.83,54.91,54.81,54.9,79938.0,51.48,51.5551,51.4612,51.5457,79938.0
2022-11-11 14:35:00,54.9,54.91,54.85,54.89,68010.0,51.5457,51.5551,51.4988,51.5363,68010.0
2022-11-11 14:40:00,54.89,54.93,54.87,54.91,71514.0,51.5363,51.5739,51.5175,51.5551,71514.0
2022-11-11 14:45:00,54.91,54.95,54.85,54.86,73642.0,51.5551,51.5926,51.4988,51.5081,73642.0
2022-11-11 14:50:00,54.86,54.87,54.81,54.82,54537.0,51.5081,51.5175,51.4612,51.4706,54537.0
2022-11-11 14:55:00,54.82,54.87,54.81,54.85,53491.0,51.4706,51.5175,51.4612,51.4988,53491.0
2022-11-11 15:00:00,54.85,54.88,54.72,54.75,83870.0,51.4988,51.5269,51.3767,51.4049,83870.0
2022-11-11 15:05:00,54.75,54.78,54.72,54.73,113742.0,51.4049,51.433,51.3767,51.3861,113742.0
2022-11-11 15:10:00,54.73,54.78,54.65,54.77,65197.0,51.3861,51.433,51.311,51.4236,65197.0
2022-11-11 15:15:00,54.77,54.82,54.68,54.81,143950.0,51.4236,51.4706,51.3391,51.4612,143950.0
2022-11-11 15:20:00,54.82,54.85,54.72,54.76,89529.0,51.4706,51.4988,51.3767,51.4142,89529.0
2022-11-11 15:25:00,54.75,54.85,54.75,54.85,93314.0,51.4049,51.4988,51.4049,51.4988,93314.0
2022-11-11 15:30:00,54.85,54.88,54.8,54.8,104841.0,51.4988,51.5269,51.4518,51.4518,104841.0
2022-11-11 15:35:00,54.8,54.83,54.73,54.82,154494.0,51.4518,51.48,51.3861,51.4706,154494.0
2022-11-11 15:40:00,54.82,54.91,54.81,54.9,168551.0,51.4706,51.5551,51.4612,51.5457,168551.0
2022-11-11 15:45:00,54.89,54.96,54.87,54.89,287802.0,51.5363,51.602,51.5175,51.5363,287802.0
2022-11-11 15:50:00,54.9,54.94,54.84,54.87,281836.0,51.5457,51.5833,51.4894,51.5175,281836.0
2022-11-11 15:55:00,54.86,54.87,54.72,54.84,594847.0,51.5081,51.5175,51.3767,51.4894,594847.0
2022-11-14 09:30:00,54.62,55.19,54.49,55.07,232004.0,51.2828,51.818,51.1607,51.7053,232004.0
2022-11-14 09:35:00,55.08,55.39,54.98,55.17,116597.0,51.7147,52.0058,51.6208,51.7992,116597.0
2022-11-14 09:40:00,55.14,55.44,55.12,55.26,127786.0,51.771,52.0527,51.7523,51.8837,127786.0
2022-11-14 09:45:00,55.28,55.34,55.12,55.31,136209.0,51.9025,51.9588,51.7523,51.9306,136209.0
2022-11-14 09:50:00,55.3,55.36,55.21,55.36,118955.0,51.9213,51.9776,51.8368,51.9776,118955.0
2022-11-14 09:55:00,55.38,55.38,55.28,55.37,84910.0,51.9964,51.9964,51.9025,51.987,84910.0
2022-11-14 10:00:00,55.36,55.74,55.36,55.7,158383.0,51.9776,52.3344,51.9776,52.2968,158383.0
2022-11-14 10:05:00,55.72,55.74,55.54,55.54,103979.0,52.3156,52.3344,52.1466,52.1466,103979.0
2022-11-14 10:10:00,55.54,55.58,55.39,55.57,106614.0,52.1466,52.1841,52.0058,52.1748,106614.0
2022-11-14 10:15:00,55.56,55.74,55.56,55.73,67829.0,52.1654,52.3344,52.1654,52.325,67829.0
2022-11-14 10:20:00,55.74,55.92,55.68,55.88,96752.0,52.3344,52.5034,52.278,52.4658,96752.0
2022-11-14 10:25:00,55.86,55.9,55.68,55.8,183559.0,52.447,52.4846,52.278,52.3907,183559.0
2022-11-14 10:30:00,55.8,55.92,55.75,55.88,87336.0,52.3907,52.5034,52.3438,52.4658,87336.0
2022-11-14 10:35:00,55.87,56.04,55.83,56.0,194524.0,52.4564,52.616,52.4189,52.5785,194524.0
2022-11-14 10:40:00,56.01,56.03,55.92,55.93,78109.0,52.5879,52.6067,52.5034,52.5128,78109.0
2022-11-14 10:45:00,55.93,55.93,55.8,55.91,52664.0,52.5128,52.5128,52.3907,52.494,52664.0
2022-11-14 10:50:00,55.92,55.93,55.66,55.69,118309.0,52.5034,52.5128,52.2593,52.2874,118309.0
2022-11-14 10:55:00,55.68,55.69,55.5,55.56,44801.0,52.278,52.2874,52.109,52.1654,44801.0
2022-11-14 11:00:00,55.55,55.6,55.41,55.51,93237.0,52.156,52.2029,52.0245,52.1184,93237.0
2022-11-14 11:05:00,55.51,55.58,55.35,55.42,94671.0,52.1184,52.1841,51.9682,52.0339,94671.0
2022-11-14 11:10:00,55.42,55.45,55.17,55.19,102901.0,52.0339,52.0621,51.7992,51.818,102901.0
2022-11-14 11:15:00,55.18,55.18,54.86,54.88,82685.0,51.8086,51.8086,51.5081,51.5269,82685.0
2022-11-14 11:20:00,54.87,54.92,54.74,54.75,85919.0,51.5175,51.5645,51.3955,51.4049,85919.0
2022-11-14 11:25:00,54.74,54.92,54.7,54.92,145470.0,51.3955,51.5645,51.3579,51.5645,145470.0
2022-11-14 11:30:00,54.92,54.92,54.71,54.9,68933.0,51.5645,51.5645,51.3673,51.5457,68933.0
2022-11-14 11:35:00,54.91,54.91,54.79,54.8,52425.0,51.5551,51.5551,51.4424,51.4518,52425.0
2022-11-14 11:40:00,54.79,54.81,54.65,54.65,45823.0,51.4424,51.4612,51.311,51.311,45823.0
2022-11-14 11:45:00,54.65,54.67,54.45,54.49,57765.0,51.311,51.3297,51.1232,51.1607,57765.0
2022-11-14 11:50:00,54.48,54.48,54.33,54.34,83418.0,51.1514,51.1514,51.0105,51.0199,83418.0
2022-11-14 11:55:00,54.34,54.37,54.25,54.32,80183.0,51.0199,51.0481,50.9354,51.0011,80183.0
2022-11-14 12:00:00,54.31,54.49,54.26,54.48,134551.0,50.9917,51.1607,50.9448,51.1514,134551.0
2022-11-14 12:05:00,54.48,54.48,54.41,54.47,59305.0,51.1514,51.1514,51.0856,51.142,59305.0
2022-11-14 12:10:00,54.47,54.57,54.41,54.51,53199.0,51.142,51.2359,51.0856,51.1795,53199.0
2022-11-14 12:15:00,54.5,54.51,54.36,54.38,68824.0,51.1701,51.1795,51.0387,51.0575,68824.0
2022-11-14 12:20:00,54.38,54.4,54.32,54.39,54952.0,51.0575,51.0762,51.0011,51.0669,54952.0
2022-11-14 12:25:00,54.38,54.57,54.38,54.54,50670.0,51.0575,51.2359,51.0575,51.2077,50670.0
2022-11-14 12:30:00,54.54,54.7,54.5,54.64,56089.0,51.2077,51.3579,51.1701,51.3016,56089.0
2022-11-14 12:35:00,54.63,54.78,54.62,54.75,64117.0,51.2922,51.433,51.2828,51.4049,64117.0
2022-11-14 12:40:00,54.75,54.76,54.59,54.67,78686.0,51.4049,51.4142,51.2546,51.3297,78686.0
2022-11-14 12:45:00,54.67,54.7,54.5,54.52,33107.0,51.3297,51.3579,51.1701,51.1889,33107.0
2022-11-14 12:50:00,54.52,54.56,54.32,54.33,45601.0,51.1889,51.2265,51.0011,51.0105,45601.0
2022-11-14 12:55:00,54.31,54.36,54.27,54.3,61569.0,50.9917,51.0387,50.9542,50.9824,61569.0
2022-11-14 13:00:00,54.3,54.39,54.28,54.36,58579.0,50.9824,51.0669,50.9636,51.0387,58579.0
2022-11-14 13:05:00,54.35,54.4,54.33,54.39,40475.0,51.0293,51.0762,51.0105,51.0669,40475.0
2022-11-14 13:10:00,54.39,54.55,54.38,54.52,35246.0,51.0669,51.2171,51.0575,51.1889,35246.0
2022-11-14 13:15:00,54.53,54.58,54.51,54.53,36359.0,51.1983,51.2452,51.1795,51.1983,36359.0
2022-11-14 13:20:00,54.52,54.58,54.51,54.52,27506.0,51.1889,51.2452,51.1795,51.1889,27506.0
2022-11-14 13:25:00,54.52,54.63,54.51,54.63,39037.0,51.1889,51.2922,51.1795,51.2922,39037.0
2022-11-14 13:30:00,54.63,54.7,54.58,54.7,33942.0,51.2922,51.3579,51.2452,51.3579,33942.0
2022-11-14 13:35:00,54.7,54.73,54.67,54.7,47931.0,51.3579,51.3861,51.3297,51.3579,47931.0
2022-11-14 13:40:00,54.7,54.82,54.66,54.81,36840.0,51.3579,51.4706,51.3204,51.4612,36840.0
2022-11-14 13:45:00,54.8,54.85,54.78,54.84,54427.0,51.4518,51.4988,51.433,51.4894,54427.0
2022-11-14 13:50:00,54.83,54.89,54.8,54.81,45000.0,51.48,51.5363,51.4518,51.4612,45000.0
2022-11-14 13:55:00,54.8,54.84,54.8,54.83,34414.0,51.4518,51.4894,51.4518,51.48,34414.0
2022-11-14 14:00:00,54.83,54.91,54.81,54.88,39839.0,51.48,51.5551,51.4612,51.5269,39839.0
2022-11-14 14:05:00,54.87,54.87,54.8,54.86,30785.0,51.5175,51.5175,51.4518,51.5081,30785.0
2022-11-14 14:10:00,54.86,54.9,54.82,54.9,83836.0,51.5081,51.5457,51.4706,51.5457,83836.0
2022-11-14 14:15:00,54.9,54.9,54.75,54.78,43964.0,51.5457,51.5457,51.4049,51.433,43964.0
2022-11-14 14:20:00,54.79,54.79,54.73,54.75,39620.0,51.4424,51.4424,51.3861,51.4049,39620.0
2022-11-14 14:25:00,54.74,54.78,54.67,54.78,52833.0,51.3955,51.433,51.3297,51.433,52833.0
2022-11-14 14:30:00,54.78,54.79,54.57,54.6,60962.0,51.433,51.4424,51.2359,51.264,60962.0
2022-11-14 14:35:00,54.6,54.63,54.49,54.49,38957.0,51.264,51.2922,51.1607,51.1607,38957.0
2022-11-14 14:40:00,54.5,54.52,54.45,54.45,129090.0,51.1701,51.1889,51.1232,51.1232,129090.0
2022-11-14 14:45:00,54.46,54.54,54.45,54.53,48386.0,51.1326,51.2077,51.1232,51.1983,48386.0
2022-11-14 14:50:00,54.54,54.58,54.5,54.53,27303.0,51.2077,51.2452,51.1701,51.1983,27303.0
2022-11-14 14:55:00,54.53,54.55,54.49,54.49,25055.0,51.1983,51.2171,51.1607,51.1607,25055.0
2022-11-14 15:00:00,54.49,54.56,54.49,54.52,46661.0,51.1607,51.2265,51.1607,51.1889,46661.0
2022-11-14 15:05:00,54.52,54.56,54.45,54.46,39157.0,51.1889,51.2265,51.1232,51.1326,39157.0
2022-11-14 15:10:00,54.45,54.47,54.32,54.36,44654.0,51.1232,51.142,51.0011,51.0387,44654.0
2022-11-14 15:15:00,54.36,54.43,54.34,54.43,55476.0,51.0387,51.1044,51.0199,51.1044,55476.0
2022-11-14 15:20:00,54.43,54.53,54.42,54.49,52898.0,51.1044,51.1983,51.095,51.1607,52898.0
2022-11-14 15:25:00,54.48,54.55,54.46,54.47,62100.0,51.1514,51.2171,51.1326,51.142,62100.0
2022-11-14 15:30:00,54.47,54.55,54.44,54.48,49501.0,51.142,51.2171,51.1138,51.1514,49501.0
2022-11-14 15:35:00,54.47,54.53,54.44,54.49,61760.0,51.142,51.1983,51.1138,51.1607,61760.0
2022-11-14 15:40:00,54.48,54.49,54.4,54.4,84607.0,51.1514,51.1607,51.0762,51.0762,84607.0
2022-11-14 15:45:00,54.4,54.43,54.31,54.36,111320.0,51.0762,51.1044,50.9917,51.0387,111320.0
2022-11-14 15:50:00,54.35,54.4,54.26,54.3,217572.0,51.0293,51.0762,50.9448,50.9824,217572.0
2022-11-14 15:55:00,54.31,54.32,53.87,54.09,625179.0,50.9917,51.0011,50.5786,50.7852,625179.0
2022-11-15 09:30:00,54.45,54.48,53.65,53.74,323211.0,51.1232,51.1514,50.3721,50.4566,323211.0
2022-11-15 09:35:00,53.73,53.98,53.7,53.78,120627.0,50.4472,50.6819,50.419,50.4941,120627.0
2022-11-15 09:40:00,53.79,53.94,53.6,53.64,171283.0,50.5035,50.6443,50.3251,50.3627,171283.0
2022-11-15 09:45:00,53.64,53.81,53.62,53.81,219495.0,50.3627,50.5223,50.3439,50.5223,219495.0
2022-11-15 09:50:00,53.81,53.89,53.74,53.82,109261.0,50.5223,50.5974,50.4566,50.5317,109261.0
2022-11-15 09:55:00,53.82,53.95,53.68,53.87,105224.0,50.5317,50.6537,50.4002,50.5786,105224.0
2022-11-15 10:00:00,53.88,54.0,53.71,53.73,114132.0,50.588,50.7007,50.4284,50.4472,114132.0
2022-11-15 10:05:00,53.73,53.81,53.64,53.71,66183.0,50.4472,50.5223,50.3627,50.4284,66183.0
2022-11-15 10:10:00,53.72,53.72,53.58,53.66,121765.0,50.4378,50.4378,50.3063,50.3815,121765.0
2022-11-15 10:15:00,53.66,53.98,53.65,53.93,140447.0,50.3815,50.6819,50.3721,50.635,140447.0
2022-11-15 10:20:00,53.92,54.01,53.85,53.98,79687.0,50.6256,50.7101,50.5598,50.6819,79687.0
2022-11-15 10:25:00,53.98,54.17,53.95,54.16,90700.0,50.6819,50.8603,50.6537,50.8509,90700.0
2022-11-15 10:30:00,54.14,54.14,54.01,54.02,44133.0,50.8321,50.8321,50.7101,50.7195,44133.0
2022-11-15 10:35:00,54.02,54.05,53.83,53.9,61228.0,50.7195,50.7476,50.5411,50.6068,61228.0
2022-11-15 10:40:00,53.89,54.25,53.86,54.17,73515.0,50.5974,50.9354,50.5692,50.8603,73515.0
2022-11-15 10:45:00,54.18,54.18,53.91,53.91,62885.0,50.8697,50.8697,50.6162,50.6162,62885.0
2022-11-15 10:50:00,53.91,53.92,53.81,53.92,50343.0,50.6162,50.6256,50.5223,50.6256,50343.0
2022-11-15 10:55:00,53.9,53.98,53.84,53.86,41833.0,50.6068,50.6819,50.5505,50.5692,41833.0
2022-11-15 11:00:00,53.86,54.03,53.82,54.03,54373.0,50.5692,50.7289,50.5317,50.7289,54373.0
2022-11-15 11:05:00,54.04,54.08,53.94,53.95,51146.0,50.7382,50.7758,50.6443,50.6537,51146.0
2022-11-15 11:10:00,53.95,53.99,53.87,53.94,69814.0,50.6537,50.6913,50.5786,50.6443,69814.0
2022-11-15 11:15:00,53.94,54.01,53.88,53.94,44996.0,50.6443,50.7101,50.588,50.6443,44996.0
2022-11-15 11:20:00,53.94,54.16,53.94,54.09,76117.0,50.6443,50.8509,50.6443,50.7852,76117.0
2022-11-15 11:25:00,54.09,54.16,54.03,54.15,71696.0,50.7852,50.8509,50.7289,50.8415,71696.0
2022-11-15 11:30:00,54.15,54.24,54.1,54.23,47506.0,50.8415,50.926,50.7946,50.9166,47506.0
2022-11-15 11:35:00,54.22,54.23,54.12,54.14,37937.0,50.9072,50.9166,50.8134,50.8321,37937.0
2022-11-15 11:40:00,54.14,54.21,54.11,54.12,37914.0,50.8321,50.8979,50.804,50.8134,37914.0
2022-11-15 11:45:00,54.12,54.18,54.05,54.16,40081.0,50.8134,50.8697,50.7476,50.8509,40081.0
2022-11-15 11:50:00,54.16,54.19,54.09,54.11,28514.0,50.8509,50.8791,50.7852,50.804,28514.0
2022-11-15 11:55:00,54.09,54.1,54.02,54.08,26486.0,50.7852,50.7946,50.7195,50.7758,26486.0
2022-11-15 12:00:00,54.09,54.15,54.05,54.11,63492.0,50.7852,50.8415,50.7476,50.804,63492.0
2022-11-15 12:05:00,54.11,54.15,54.06,54.15,60355.0,50.804,50.8415,50.757,50.8415,60355.0
2022-11-15 12:10:00,54.15,54.2,54.07,54.12,50349.0,50.8415,50.8885,50.7664,50.8134,50349.0
2022-11-15 12:15:00,54.12,54.16,54.09,54.13,35186.0,50.8134,50.8509,50.7852,50.8227,35186.0
2022-11-15 12:20:00,54.13,54.33,54.13,54.33,121936.0,50.8227,51.0105,50.8227,51.0105,121936.0
2022-11-15 12:25:00,54.33,54.33,54.24,54.25,26424.0,51.0105,51.0105,50.926,50.9354,26424.0
2022-11-15 12:30:00,54.25,54.34,54.19,54.31,56517.0,50.9354,51.0199,50.8791,50.9917,56517.0
2022-11-15 12:35:00,54.33,54.36,54.26,54.27,42496.0,51.0105,51.0387,50.9448,50.9542,42496.0
2022-11-15 12:40:00,54.27,54.3,54.24,54.28,28678.0,50.9542,50.9824,50.926,50.9636,28678.0
2022-11-15 12:45:00,54.28,54.29,54.18,54.27,41741.0,50.9636,50.973,50.8697,50.9542,41741.0
2022-11-15 12:50:00,54.27,54.31,54.22,54.28,33449.0,50.9542,50.9917,50.9072,50.9636,33449.0
2022-11-15 12:55:00,54.27,54.55,54.26,54.51,93757.0,50.9542,51.2171,50.9448,51.1795,93757.0
2022-11-15 13:00:00,54.52,54.58,54.48,54.48,61033.0,51.1889,51.2452,51.1514,51.1514,61033.0
2022-11-15 13:05:00,54.47,54.52,54.42,54.44,50471.0,51.142,51.1889,51.095,51.1138,50471.0
2022-11-15 13:10:00,54.44,54.47,54.2,54.22,39416.0,51.1138,51.142,50.8885,50.9072,39416.0
2022-11-15 13:15:00,54.22,54.25,54.07,54.07,70802.0,50.9072,50.9354,50.7664,50.7664,70802.0
2022-11-15 13:20:00,54.06,54.08,53.83,53.97,85634.0,50.757,50.7758,50.5411,50.6725,85634.0
2022-11-15 13:25:00,53.98,54.02,53.83,53.96,86730.0,50.6819,50.7195,50.5411,50.6631,86730.0
2022-11-15 13:30:00,53.95,54.17,53.94,54.12,113965.0,50.6537,50.8603,50.6443,50.8134,113965.0
2022-11-15 13:35:00,54.11,54.25,54.09,54.2,62992.0,50.804,50.9354,50.7852,50.8885,62992.0
2022-11-15 13:40:00,54.2,54.26,54.1,54.2,78819.0,50.8885,50.9448,50.7946,50.8885,78819.0
2022-11-15 13:45:00,54.19,54.26,54.12,54.14,95401.0,50.8791,50.9448,50.8134,50.8321,95401.0
2022-11-15 13:50:00,54.15,54.37,54.15,54.36,81988.0,50.8415,51.0481,50.8415,51.0387,81988.0
2022-11-15 13:55:00,54.36,54.4,54.24,54.26,97950.0,51.0387,51.0762,50.926,50.9448,97950.0
2022-11-15 14:00:00,54.26,54.41,54.24,54.29,55588.0,50.9448,51.0856,50.926,50.973,55588.0
2022-11-15 14:05:00,54.29,54.49,54.29,54.48,73893.0,50.973,51.1607,50.973,51.1514,73893.0
2022-11-15 14:10:00,54.48,54.58,54.36,54.4,206739.0,51.1514,51.2452,51.0387,51.0762,206739.0
2022-11-15 14:15:00,54.41,54.56,54.34,54.51,116839.0,51.0856,51.2265,51.0199,51.1795,116839.0
2022-11-15 14:20:00,54.51,54.56,54.4,54.53,122570.0,51.1795,51.2265,51.0762,51.1983,122570.0
2022-11-15 14:25:00,54.54,54.54,54.39,54.47,86520.0,51.2077,51.2077,51.0669,51.142,86520.0
2022-11-15 14:30:00,54.47,54.55,54.47,54.47,65149.0,51.142,51.2171,51.142,51.142,65149.0
2022-11-15 14:35:00,54.47,54.57,54.42,54.51,57725.0,51.142,51.2359,51.095,51.1795,57725.0
2022-11-15 14:40:00,54.52,54.57,54.47,54.47,49690.0,51.1889,51.2359,51.142,51.142,49690.0
2022-11-15 14:45:00,54.47,54.57,54.46,54.48,83617.0,51.142,51.2359,51.1326,51.1514,83617.0
2022-11-15 14:50:00,54.48,54.57,54.46,54.51,60271.0,51.1514,51.2359,51.1326,51.1795,60271.0
2022-11-15 14:55:00,54.5,54.67,54.48,54.57,71099.0,51.1701,51.3297,51.1514,51.2359,71099.0
2022-11-15 15:00:00,54.57,54.65,54.55,54.6,61486.0,51.2359,51.311,51.2171,51.264,61486.0
2022-11-15 15:05:00,54.59,54.63,54.53,54.62,58606.0,51.2546,51.2922,51.1983,51.2828,58606.0
2022-11-15 15:10:00,54.62,54.69,54.55,54.68,92955.0,51.2828,51.3485,51.2171,51.3391,92955.0
2022-11-15 15:15:00,54.67,54.8,54.67,54.8,110137.0,51.3297,51.4518,51.3297,51.4518,110137.0
2022-11-15 15:20:00,54.79,54.96,54.77,54.96,134975.0,51.4424,51.602,51.4236,51.602,134975.0
2022-11-15 15:25:00,54.96,55.0,54.93,54.98,93273.0,51.602,51.6396,51.5739,51.6208,93273.0
2022-11-15 15:30:00,54.98,54.99,54.81,54.82,157022.0,51.6208,51.6302,51.4612,51.4706,157022.0
2022-11-15 15:35:00,54.82,54.92,54.81,54.9,104517.0,51.4706,51.5645,51.4612,51.5457,104517.0
2022-11-15 15:40:00,54.9,54.94,54.75,54.76,86579.0,51.5457,51.5833,51.4049,51.4142,86579.0
2022-11-15 15:45:00,54.76,54.76,54.66,54.71,116288.0,51.4142,51.4142,51.3204,51.3673,116288.0
2022-11-15 15:50:00,54.71,54.74,54.57,54.66,245287.0,51.3673,51.3955,51.2359,51.3204,245287.0
2022-11-15 15:55:00,54.66,54.74,54.63,54.68,391256.0,51.3204,51.3955,51.2922,51.3391,391256.0
2022-11-16 09:30:00,54.15,54.44,53.86,54.33,293763.0,50.8415,51.1138,50.5692,51.0105,293763.0
2022-11-16 09:35:00,54.31,54.56,54.26,54.33,134289.0,50.9917,51.2265,50.9448,51.0105,134289.0
2022-11-16 09:40:00,54.33,54.53,54.28,54.38,104896.0,51.0105,51.1983,50.9636,51.0575,104896.0
2022-11-16 09:45:00,54.37,54.51,54.33,54.38,76952.0,51.0481,51.1795,51.0105,51.0575,76952.0
2022-11-16 09:50:00,54.39,54.55,54.05,54.15,66189.0,51.0669,51.2171,50.7476,50.8415,66189.0
2022-11-16 09:55:00,54.13,54.26,54.1,54.24,57386.0,50.8227,50.9448,50.7946,50.926,57386.0
2022-11-16 10:00:00,54.27,54.48,54.23,54.42,60209.0,50.9542,51.1514,50.9166,51.095,60209.0
2022-11-16 10:05:00,54.43,54.53,54.34,54.38,74727.0,51.1044,51.1983,51.0199,51.0575,74727.0
2022-11-16 10:10:00,54.38,54.5,54.36,54.46,51738.0,51.0575,51.1701,51.0387,51.1326,51738.0
2022-11-16 10:15:00,54.47,54.53,54.43,54.45,54334.0,51.142,51.1983,51.1044,51.1232,54334.0
2022-11-16 10:20:00,54.45,54.58,54.38,54.54,104858.0,51.1232,51.2452,51.0575,51.2077,104858.0
2022-11-16 10:25:00,54.55,54.61,54.43,54.44,27266.0,51.2171,51.2734,51.1044,51.1138,27266.0
2022-11-16 10:30:00,54.43,54.51,54.25,54.27,46235.0,51.1044,51.1795,50.9354,50.9542,46235.0
2022-11-16 10:35:00,54.27,54.55,54.24,54.49,86167.0,50.9542,51.2171,50.926,51.1607,86167.0
2022-11-16 10:40:00,54.48,54.58,54.48,54.54,31749.0,51.1514,51.2452,51.1514,51.2077,31749.0
2022-11-16 10:45:00,54.53,54.57,54.44,54.45,29054.0,51.1983,51.2359,51.1138,51.1232,29054.0
2022-11-16 10:50:00,54.45,54.45,54.31,54.32,53305.0,51.1232,51.1232,50.9917,51.0011,53305.0
2022-11-16 10:55:00,54.33,54.35,54.18,54.22,48469.0,51.0105,51.0293,50.8697,50.9072,48469.0
2022-11-16 11:00:00,54.21,54.27,54.19,54.22,35451.0,50.8979,50.9542,50.8791,50.9072,35451.0
2022-11-16 11:05:00,54.22,54.23,54.03,54.05,62251.0,50.9072,50.9166,50.7289,50.7476,62251.0
2022-11-16 11:10:00,54.05,54.1,53.88,53.9,71951.0,50.7476,50.7946,50.588,50.6068,71951.0
2022-11-16 11:15:00,53.89,53.96,53.82,53.84,74207.0,50.5974,50.6631,50.5317,50.5505,74207.0
2022-11-16 11:20:00,53.83,54.07,53.76,54.05,114916.0,50.5411,50.7664,50.4753,50.7476,114916.0
2022-11-16 11:25:00,54.05,54.08,53.85,53.87,190240.0,50.7476,50.7758,50.5598,50.5786,190240.0
2022-11-16 11:30:00,53.86,53.86,53.56,53.63,94323.0,50.5692,50.5692,50.2876,50.3533,94323.0
2022-11-16 11:35:00,53.62,53.63,53.45,53.51,81368.0,50.3439,50.3533,50.1843,50.2406,81368.0
2022-11-16 11:40:00,53.51,53.52,53.41,53.45,61582.0,50.2406,50.25,50.1467,50.1843,61582.0
2022-11-16 11:45:00,53.43,53.46,53.36,53.43,57185.0,50.1655,50.1937,50.0998,50.1655,57185.0
2022-11-16 11:50:00,53.43,53.45,53.33,53.43,65497.0,50.1655,50.1843,50.0716,50.1655,65497.0
2022-11-16 11:55:00,53.42,53.53,53.41,53.46,183196.0,50.1561,50.2594,50.1467,50.1937,183196.0
2022-11-16 12:00:00,53.46,53.46,53.3,53.32,118560.0,50.1937,50.1937,50.0435,50.0622,118560.0
2022-11-16 12:05:00,53.33,53.48,53.31,53.41,99199.0,50.0716,50.2125,50.0528,50.1467,99199.0
2022-11-16 12:10:00,53.41,53.42,53.35,53.41,53990.0,50.1467,50.1561,50.0904,50.1467,53990.0
2022-11-16 12:15:00,53.42,53.42,53.27,53.33,48099.0,50.1561,50.1561,50.0153,50.0716,48099.0
2022-11-16 12:20:00,53.33,53.33,53.18,53.23,154442.0,50.0716,50.0716,49.9308,49.9777,154442.0
2022-11-16 12:25:00,53.22,53.32,53.21,53.31,59938.0,49.9683,50.0622,49.959,50.0528,59938.0
2022-11-16 12:30:00,53.31,53.42,53.29,53.35,82077.0,50.0528,50.1561,50.0341,50.0904,82077.0
2022-11-16 12:35:00,53.35,53.47,53.34,53.42,47992.0,50.0904,50.2031,50.081,50.1561,47992.0
2022-11-16 12:40:00,53.43,53.51,53.41,53.5,37369.0,50.1655,50.2406,50.1467,50.2312,37369.0
2022-11-16 12:45:00,53.5,53.53,53.35,53.36,177353.0,50.2312,50.2594,50.0904,50.0998,177353.0
2022-11-16 12:50:00,53.37,53.47,53.33,53.34,79314.0,50.1092,50.2031,50.0716,50.081,79314.0
2022-11-16 12:55:00,53.35,53.37,53.3,53.3,46528.0,50.0904,50.1092,50.0435,50.0435,46528.0
2022-11-16 13:00:00,53.3,53.31,53.21,53.25,58353.0,50.0435,50.0528,49.959,49.9965,58353.0
2022-11-16 13:05:00,53.24,53.24,53.02,53.04,119219.0,49.9871,49.9871,49.7806,49.7993,119219.0
2022-11-16 13:10:00,53.05,53.22,53.05,53.07,59155.0,49.8087,49.9683,49.8087,49.8275,59155.0
2022-11-16 13:15:00,53.07,53.08,52.97,52.97,105970.0,49.8275,49.8369,49.7336,49.7336,105970.0
2022-11-16 13:20:00,52.98,53.13,52.9,53.09,144040.0,49.743,49.8838,49.6679,49.8463,144040.0
2022-11-16 13:25:00,53.1,53.1,52.95,53.0,63264.0,49.8557,49.8557,49.7148,49.7618,63264.0
2022-11-16 13:30:00,52.99,53.05,52.95,52.98,54029.0,49.7524,49.8087,49.7148,49.743,54029.0
2022-11-16 13:35:00,52.99,53.0,52.87,52.9,70497.0,49.7524,49.7618,49.6397,49.6679,70497.0
2022-11-16 13:40:00,52.91,52.96,52.88,52.93,87882.0,49.6773,49.7242,49.6491,49.6961,87882.0
2022-11-16 13:45:00,52.92,53.05,52.92,52.99,137334.0,49.6867,49.8087,49.6867,49.7524,137334.0
2022-11-16 13:50:00,52.97,53.02,52.91,52.91,45308.0,49.7336,49.7806,49.6773,49.6773,45308.0
2022-11-16 13:55:00,52.91,52.95,52.86,52.89,48986.0,49.6773,49.7148,49.6303,49.6585,48986.0
2022-11-16 14:00:00,52.9,52.97,52.87,52.94,60848.0,49.6679,49.7336,49.6397,49.7054,60848.0
2022-11-16 14:05:00,52.93,53.0,52.9,52.98,101166.0,49.6961,49.7618,49.6679,49.743,101166.0
2022-11-16 14:10:00,52.99,53.08,52.95,52.97,92900.0,49.7524,49.8369,49.7148,49.7336,92900.0
2022-11-16 14:15:00,52.97,53.05,52.95,53.03,85624.0,49.7336,49.8087,49.7148,49.7899,85624.0
2022-11-16 14:20:00,53.04,53.07,52.99,53.04,134436.0,49.7993,49.8275,49.7524,49.7993,134436.0
2022-11-16 14:25:00,53.03,53.04,52.97,53.01,67722.0,49.7899,49.7993,49.7336,49.7712,67722.0
2022-11-16 14:30:00,53.01,53.03,52.89,52.94,70327.0,49.7712,49.7899,49.6585,49.7054,70327.0
2022-11-16 14:35:00,52.94,53.03,52.92,52.93,73665.0,49.7054,49.7899,49.6867,49.6961,73665.0
2022-11-16 14:40:00,52.92,52.93,52.85,52.88,125001.0,49.6867,49.6961,49.6209,49.6491,125001.0
2022-11-16 14:45:00,52.89,52.94,52.84,52.85,90739.0,49.6585,49.7054,49.6116,49.6209,90739.0
2022-11-16 14:50:00,52.85,52.98,52.84,52.95,72517.0,49.6209,49.743,49.6116,49.7148,72517.0
2022-11-16 14:55:00,52.95,52.99,52.84,52.88,82290.0,49.7148,49.7524,49.6116,49.6491,82290.0
2022-11-16 15:00:00,52.87,52.93,52.85,52.91,131355.0,49.6397,49.6961,49.6209,49.6773,131355.0
2022-11-16 15:05:00,52.9,52.94,52.75,52.77,208657.0,49.6679,49.7054,49.5271,49.5458,208657.0
2022-11-16 15:10:00,52.77,52.78,52.6,52.61,145651.0,49.5458,49.5552,49.3862,49.3956,145651.0
2022-11-16 15:15:00,52.61,52.77,52.6,52.77,139536.0,49.3956,49.5458,49.3862,49.5458,139536.0
2022-11-16 15:20:00,52.76,52.79,52.62,52.66,141706.0,49.5364,49.5646,49.405,49.4426,141706.0
2022-11-16 15:25:00,52.66,52.73,52.63,52.67,118936.0,49.4426,49.5083,49.4144,49.4519,118936.0
2022-11-16 15:30:00,52.67,52.86,52.67,52.84,136395.0,49.4519,49.6303,49.4519,49.6116,136395.0
2022-11-16 15:35:00,52.84,52.93,52.83,52.87,185426.0,49.6116,49.6961,49.6022,49.6397,185426.0
2022-11-16 15:40:00,52.87,53.0,52.85,53.0,191374.0,49.6397,49.7618,49.6209,49.7618,191374.0
2022-11-16 15:45:00,53.0,53.01,52.94,53.0,319622.0,49.7618,49.7712,49.7054,49.7618,319622.0
2022-11-16 15:50:00,53.0,53.02,52.91,52.97,395550.0,49.7618,49.7806,49.6773,49.7336,395550.0
2022-11-16 15:55:00,52.96,53.02,52.92,52.97,489250.0,49.7242,49.7806,49.6867,49.7336,489250.0
2022-11-17 09:30:00,52.0,52.0,51.45,51.48,450575.0,48.8229,48.8229,48.3065,48.3347,450575.0
2022-11-17 09:35:00,51.49,52.12,51.42,52.08,164799.0,48.344,48.9355,48.2783,48.898,164799.0
2022-11-17 09:40:00,52.07,52.6,52.04,52.47,195177.0,48.8886,49.3862,48.8604,49.2642,195177.0
2022-11-17 09:45:00,52.46,52.71,52.24,52.54,95038.0,49.2548,49.4895,49.0482,49.3299,95038.0
2022-11-17 09:50:00,52.55,52.72,52.51,52.55,84230.0,49.3393,49.4989,49.3017,49.3393,84230.0
2022-11-17 09:55:00,52.55,52.56,52.29,52.32,57852.0,49.3393,49.3487,49.0952,49.1233,57852.0
2022-11-17 10:00:00,52.33,52.36,52.18,52.27,69089.0,49.1327,49.1609,48.9919,49.0764,69089.0
2022-11-17 10:05:00,52.27,52.31,52.11,52.17,82219.0,49.0764,49.1139,48.9262,48.9825,82219.0
2022-11-17 10:10:00,52.18,52.31,52.12,52.25,81265.0,48.9919,49.1139,48.9355,49.0576,81265.0
2022-11-17 10:15:00,52.26,52.28,52.03,52.11,83726.0,49.067,49.0858,48.851,48.9262,83726.0
2022-11-17 10:20:00,52.11,52.22,52.09,52.19,57615.0,48.9262,49.0294,48.9074,49.0013,57615.0
2022-11-17 10:25:00,52.19,52.36,52.16,52.31,83910.0,49.0013,49.1609,48.9731,49.1139,83910.0
2022-11-17 10:30:00,52.31,52.5,52.27,52.48,104188.0,49.1139,49.2923,49.0764,49.2736,104188.0
2022-11-17 10:35:00,52.48,52.49,52.3,52.31,97508.0,49.2736,49.2829,49.1046,49.1139,97508.0
2022-11-17 10:40:00,52.3,52.33,52.1,52.12,113289.0,49.1046,49.1327,48.9168,48.9355,113289.0
2022-11-17 10:45:00,52.12,52.13,51.84,51.88,152214.0,48.9355,48.9449,48.6727,48.7102,152214.0
2022-11-17 10:50:00,51.87,51.92,51.79,51.92,90978.0,48.7008,48.7478,48.6257,48.7478,90978.0
2022-11-17 10:55:00,51.92,52.06,51.9,52.02,71780.0,48.7478,48.8792,48.729,48.8417,71780.0
2022-11-17 11:00:00,52.02,52.06,51.91,51.96,75218.0,48.8417,48.8792,48.7384,48.7853,75218.0
2022-11-17 11:05:00,51.98,51.98,51.89,51.93,62517.0,48.8041,48.8041,48.7196,48.7572,62517.0
2022-11-17 11:10:00,51.92,51.92,51.73,51.78,68689.0,48.7478,48.7478,48.5694,48.6163,68689.0
2022-11-17 11:15:00,51.78,51.8,51.68,51.69,71725.0,48.6163,48.6351,48.5224,48.5318,71725.0
2022-11-17 11:20:00,51.69,51.76,51.61,51.76,88744.0,48.5318,48.5975,48.4567,48.5975,88744.0
2022-11-17 11:25:00,51.77,51.79,51.72,51.76,53773.0,48.6069,48.6257,48.56,48.5975,53773.0
2022-11-17 11:30:00,51.76,51.76,51.65,51.73,68047.0,48.5975,48.5975,48.4943,48.5694,68047.0
2022-11-17 11:35:00,51.73,51.82,51.69,51.74,56323.0,48.5694,48.6539,48.5318,48.5788,56323.0
2022-11-17 11:40:00,51.74,51.79,51.71,51.72,45083.0,48.5788,48.6257,48.5506,48.56,45083.0
2022-11-17 11:45:00,51.71,51.75,51.67,51.69,55262.0,48.5506,48.5882,48.513,48.5318,55262.0
2022-11-17 11:50:00,51.69,51.87,51.69,51.73,74269.0,48.5318,48.7008,48.5318,48.5694,74269.0
2022-11-17 11:55:00,51.74,51.93,51.73,51.87,88676.0,48.5788,48.7572,48.5694,48.7008,88676.0
2022-11-17 12:00:00,51.88,52.01,51.83,51.96,128493.0,48.7102,48.8323,48.6633,48.7853,128493.0
2022-11-17 12:05:00,51.96,51.97,51.87,51.93,45189.0,48.7853,48.7947,48.7008,48.7572,45189.0
2022-11-17 12:10:00,51.93,51.99,51.92,51.97,52724.0,48.7572,48.8135,48.7478,48.7947,52724.0
2022-11-17 12:15:00,51.97,52.01,51.89,52.0,51792.0,48.7947,48.8323,48.7196,48.8229,51792.0
2022-11-17 12:20:00,52.0,52.06,51.97,52.01,73989.0,48.8229,48.8792,48.7947,48.8323,73989.0
2022-11-17 12:25:00,52.01,52.01,51.89,51.89,32747.0,48.8323,48.8323,48.7196,48.7196,32747.0
2022-11-17 12:30:00,51.89,51.95,51.87,51.9,55989.0,48.7196,48.7759,48.7008,48.729,55989.0
2022-11-17 12:35:00,51.88,52.05,51.87,52.03,49154.0,48.7102,48.8698,48.7008,48.851,49154.0
2022-11-17 12:40:00,52.03,52.06,51.95,52.01,48527.0,48.851,48.8792,48.7759,48.8323,48527.0
2022-11-17 12:45:00,52.02,52.16,52.01,52.15,95887.0,48.8417,48.9731,48.8323,48.9637,95887.0
2022-11-17 12:50:00,52.15,52.25,52.15,52.19,100054.0,48.9637,49.0576,48.9637,49.0013,100054.0
2022-11-17 12:55:00,52.19,52.24,52.13,52.21,61103.0,49.0013,49.0482,48.9449,49.0201,61103.0
2022-11-17 13:00:00,52.22,52.25,52.19,52.23,63004.0,49.0294,49.0576,49.0013,49.0388,63004.0
2022-11-17 13:05:00,52.23,52.31,52.2,52.3,79980.0,49.0388,49.1139,49.0107,49.1046,79980.0
2022-11-17 13:10:00,52.3,52.43,52.29,52.38,63831.0,49.1046,49.2266,49.0952,49.1797,63831.0
2022-11-17 13:15:00,52.38,52.5,52.38,52.44,79577.0,49.1797,49.2923,49.1797,49.236,79577.0
2022-11-17 13:20:00,52.44,52.44,52.37,52.39,42776.0,49.236,49.236,49.1703,49.1891,42776.0
2022-11-17 13:25:00,52.38,52.4,52.31,52.32,48811.0,49.1797,49.1984,49.1139,49.1233,48811.0
2022-11-17 13:30:00,52.32,52.33,52.2,52.25,52613.0,49.1233,49.1327,49.0107,49.0576,52613.0
2022-11-17 13:35:00,52.22,52.34,52.21,52.34,85883.0,49.0294,49.1421,49.0201,49.1421,85883.0
2022-11-17 13:40:00,52.34,52.36,52.28,52.34,53531.0,49.1421,49.1609,49.0858,49.1421,53531.0
2022-11-17 13:45:00,52.33,52.34,52.21,52.26,67395.0,49.1327,49.1421,49.0201,49.067,67395.0
2022-11-17 13:50:00,52.26,52.36,52.24,52.36,65078.0,49.067,49.1609,49.0482,49.1609,65078.0
2022-11-17 13:55:00,52.35,52.35,52.28,52.29,49529.0,49.1515,49.1515,49.0858,49.0952,49529.0
2022-11-17 14:00:00,52.29,52.48,52.28,52.48,130720.0,49.0952,49.2736,49.0858,49.2736,130720.0
2022-11-17 14:05:00,52.48,52.53,52.46,52.5,42258.0,49.2736,49.3205,49.2548,49.2923,42258.0
2022-11-17 14:10:00,52.49,52.49,52.35,52.44,44497.0,49.2829,49.2829,49.1515,49.236,44497.0
2022-11-17 14:15:00,52.44,52.44,52.35,52.37,80050.0,49.236,49.236,49.1515,49.1703,80050.0
2022-11-17 14:20:00,52.38,52.38,52.29,52.36,46408.0,49.1797,49.1797,49.0952,49.1609,46408.0
2022-11-17 14:25:00,52.35,52.36,52.22,52.34,79761.0,49.1515,49.1609,49.0294,49.1421,79761.0
2022-11-17 14:30:00,52.35,52.43,52.32,52.43,48989.0,49.1515,49.2266,49.1233,49.2266,48989.0
2022-11-17 14:35:00,52.42,52.44,52.37,52.4,36807.0,49.2172,49.236,49.1703,49.1984,36807.0
2022-11-17 14:40:00,52.4,52.45,52.38,52.4,64791.0,49.1984,49.2454,49.1797,49.1984,64791.0
2022-11-17 14:45:00,52.4,52.43,52.33,52.4,61518.0,49.1984,49.2266,49.1327,49.1984,61518.0
2022-11-17 14:50:00,52.4,52.47,52.37,52.46,67271.0,49.1984,49.2642,49.1703,49.2548,67271.0
2022-11-17 14:55:00,52.46,52.5,52.43,52.48,64156.0,49.2548,49.2923,49.2266,49.2736,64156.0
2022-11-17 15:00:00,52.48,52.51,52.41,52.45,117667.0,49.2736,49.3017,49.2078,49.2454,117667.0
2022-11-17 15:05:00,52.45,52.49,52.42,52.44,78398.0,49.2454,49.2829,49.2172,49.236,78398.0
2022-11-17 15:10:00,52.44,52.51,52.42,52.45,71877.0,49.236,49.3017,49.2172,49.2454,71877.0
2022-11-17 15:15:00,52.46,52.46,52.26,52.26,125574.0,49.2548,49.2548,49.067,49.067,125574.0
2022-11-17 15:20:00,52.27,52.29,52.21,52.23,83697.0,49.0764,49.0952,49.0201,49.0388,83697.0
2022-11-17 15:25:00,52.23,52.39,52.22,52.36,121164.0,49.0388,49.1891,49.0294,49.1609,121164.0
2022-11-17 15:30:00,52.36,52.46,52.36,52.45,94859.0,49.1609,49.2548,49.1609,49.2454,94859.0
2022-11-17 15:35:00,52.46,52.62,52.44,52.6,98974.0,49.2548,49.405,49.236,49.3862,98974.0
2022-11-17 15:40:00,52.59,52.66,52.58,52.65,141681.0,49.3768,49.4426,49.3674,49.4332,141681.0
2022-11-17 15:45:00,52.65,52.72,52.6,52.68,220730.0,49.4332,49.4989,49.3862,49.4613,220730.0
2022-11-17 15:50:00,52.68,52.81,52.63,52.73,341165.0,49.4613,49.5834,49.4144,49.5083,341165.0
2022-11-17 15:55:00,52.73,52.86,52.69,52.86,508607.0,49.5083,49.6303,49.4707,49.6303,508607.0
2022-11-18 09:30:00,51.85,51.85,50.88,51.22,748598.0,48.682,48.682,47.7713,48.0905,748598.0
2022-11-18 09:35:00,51.24,52.1,51.01,51.94,253496.0,48.1093,48.9168,47.8934,48.7665,253496.0
2022-11-18 09:40:00,51.95,52.15,51.77,51.8,212015.0,48.7759,48.9637,48.6069,48.6351,212015.0
2022-11-18 09:45:00,51.79,52.26,51.76,52.23,317042.0,48.6257,49.067,48.5975,49.0388,317042.0
2022-11-18 09:50:00,52.23,52.26,52.0,52.23,124059.0,49.0388,49.067,48.8229,49.0388,124059.0
2022-11-18 09:55:00,52.23,52.61,52.23,52.48,146976.0,49.0388,49.3956,49.0388,49.2736,146976.0
2022-11-18 10:00:00,52.49,52.67,52.44,52.62,115798.0,49.2829,49.4519,49.236,49.405,115798.0
2022-11-18 10:05:00,52.59,52.67,52.33,52.42,176792.0,49.3768,49.4519,49.1327,49.2172,176792.0
2022-11-18 10:10:00,52.42,52.48,52.1,52.1,182928.0,49.2172,49.2736,48.9168,48.9168,182928.0
2022-11-18 10:15:00,52.11,52.21,51.93,52.21,194658.0,48.9262,49.0201,48.7572,49.0201,194658.0
2022-11-18 10:20:00,52.21,52.35,52.2,52.27,98937.0,49.0201,49.1515,49.0107,49.0764,98937.0
2022-11-18 10:25:00,52.26,52.44,52.15,52.41,121941.0,49.067,49.236,48.9637,49.2078,121941.0
2022-11-18 10:30:00,52.41,52.51,52.33,52.49,106465.0,49.2078,49.3017,49.1327,49.2829,106465.0
2022-11-18 10:35:00,52.5,52.65,52.45,52.54,128307.0,49.2923,49.4332,49.2454,49.3299,128307.0
2022-11-18 10:40:00,52.53,52.56,52.37,52.41,124132.0,49.3205,49.3487,49.1703,49.2078,124132.0
2022-11-18 10:45:00,52.42,52.65,52.4,52.64,112547.0,49.2172,49.4332,49.1984,49.4238,112547.0
2022-11-18 10:50:00,52.64,52.76,52.63,52.68,89285.0,49.4238,49.5364,49.4144,49.4613,89285.0
2022-11-18 10:55:00,52.69,52.73,52.53,52.61,94277.0,49.4707,49.5083,49.3205,49.3956,94277.0
2022-11-18 11:00:00,52.61,52.7,52.55,52.6,68869.0,49.3956,49.4801,49.3393,49.3862,68869.0
2022-11-18 11:05:00,52.6,52.78,52.6,52.77,75448.0,49.3862,49.5552,49.3862,49.5458,75448.0
2022-11-18 11:10:00,52.77,52.78,52.6,52.6,53249.0,49.5458,49.5552,49.3862,49.3862,53249.0
2022-11-18 11:15:00,52.6,52.76,52.6,52.75,51147.0,49.3862,49.5364,49.3862,49.5271,51147.0
2022-11-18 11:20:00,52.75,52.75,52.62,52.66,71804.0,49.5271,49.5271,49.405,49.4426,71804.0
2022-11-18 11:25:00,52.67,52.75,52.66,52.73,55062.0,49.4519,49.5271,49.4426,49.5083,55062.0
2022-11-18 11:30:00,52.75,52.75,52.63,52.64,66613.0,49.5271,49.5271,49.4144,49.4238,66613.0
2022-11-18 11:35:00,52.64,52.69,52.6,52.61,75807.0,49.4238,49.4707,49.3862,49.3956,75807.0
2022-11-18 11:40:00,52.62,52.64,52.52,52.59,70146.0,49.405,49.4238,49.3111,49.3768,70146.0
2022-11-18 11:45:00,52.59,52.7,52.58,52.62,44658.0,49.3768,49.4801,49.3674,49.405,44658.0
2022-11-18 11:50:00,52.62,52.65,52.57,52.65,85435.0,49.405,49.4332,49.3581,49.4332,85435.0
2022-11-18 11:55:00,52.64,52.72,52.61,52.66,61859.0,49.4238,49.4989,49.3956,49.4426,61859.0
2022-11-18 12:00:00,52.66,52.69,52.55,52.69,66228.0,49.4426,49.4707,49.3393,49.4707,66228.0
2022-11-18 12:05:00,52.69,52.7,52.51,52.51,50663.0,49.4707,49.4801,49.3017,49.3017,50663.0
2022-11-18 12:10:00,52.5,52.6,52.48,52.6,47232.0,49.2923,49.3862,49.2736,49.3862,47232.0
2022-11-18 12:15:00,52.6,52.6,52.43,52.54,92570.0,49.3862,49.3862,49.2266,49.3299,92570.0
2022-11-18 12:20:00,52.55,52.6,52.52,52.52,60568.0,49.3393,49.3862,49.3111,49.3111,60568.0
2022-11-18 12:25:00,52.53,52.7,52.52,52.66,75648.0,49.3205,49.4801,49.3111,49.4426,75648.0
2022-11-18 12:30:00,52.66,52.68,52.58,52.61,53665.0,49.4426,49.4613,49.3674,49.3956,53665.0
2022-11-18 12:35:00,52.61,52.67,52.59,52.67,44225.0,49.3956,49.4519,49.3768,49.4519,44225.0
2022-11-18 12:40:00,52.67,52.78,52.66,52.78,51785.0,49.4519,49.5552,49.4426,49.5552,51785.0
2022-11-18 12:45:00,52.78,52.8,52.71,52.78,69074.0,49.5552,49.574,49.4895,49.5552,69074.0
2022-11-18 12:50:00,52.78,52.87,52.77,52.81,65489.0,49.5552,49.6397,49.5458,49.5834,65489.0
2022-11-18 12:55:00,52.8,52.98,52.76,52.95,74818.0,49.574,49.743,49.5364,49.7148,74818.0
2022-11-18 13:00:00,52.95,53.03,52.93,52.99,85523.0,49.7148,49.7899,49.6961,49.7524,85523.0
2022-11-18 13:05:00,52.98,52.99,52.91,52.94,62399.0,49.743,49.7524,49.6773,49.7054,62399.0
2022-11-18 13:10:00,52.94,53.02,52.92,52.98,48345.0,49.7054,49.7806,49.6867,49.743,48345.0
2022-11-18 13:15:00,52.98,53.0,52.92,52.98,69153.0,49.743,49.7618,49.6867,49.743,69153.0
2022-11-18 13:20:00,52.98,53.01,52.9,52.98,44059.0,49.743,49.7712,49.6679,49.743,44059.0
2022-11-18 13:25:00,52.99,53.02,52.94,52.99,43489.0,49.7524,49.7806,49.7054,49.7524,43489.0
2022-11-18 13:30:00,52.99,53.09,52.96,53.05,65201.0,49.7524,49.8463,49.7242,49.8087,65201.0
2022-11-18 13:35:00,53.05,53.07,52.99,53.04,59947.0,49.8087,49.8275,49.7524,49.7993,59947.0
2022-11-18 13:40:00,53.03,53.1,53.01,53.02,74319.0,49.7899,49.8557,49.7712,49.7806,74319.0
2022-11-18 13:45:00,53.01,53.04,52.93,52.94,64587.0,49.7712,49.7993,49.6961,49.7054,64587.0
2022-11-18 13:50:00,52.94,52.94,52.88,52.88,63913.0,49.7054,49.7054,49.6491,49.6491,63913.0
2022-11-18 13:55:00,52.88,53.01,52.87,52.94,219256.0,49.6491,49.7712,49.6397,49.7054,219256.0
2022-11-18 14:00:00,52.94,53.04,52.94,53.04,58410.0,49.7054,49.7993,49.7054,49.7993,58410.0
2022-11-18 14:05:00,53.04,53.06,52.93,53.0,72976.0,49.7993,49.8181,49.6961,49.7618,72976.0
2022-11-18 14:10:00,53.0,53.01,52.95,53.0,48908.0,49.7618,49.7712,49.7148,49.7618,48908.0
2022-11-18 14:15:00,53.0,53.08,53.0,53.05,60334.0,49.7618,49.8369,49.7618,49.8087,60334.0
2022-11-18 14:20:00,53.05,53.19,53.05,53.19,65081.0,49.8087,49.9402,49.8087,49.9402,65081.0
2022-11-18 14:25:00,53.19,53.29,53.13,53.26,88650.0,49.9402,50.0341,49.8838,50.0059,88650.0
2022-11-18 14:30:00,53.27,53.41,53.21,53.39,129604.0,50.0153,50.1467,49.959,50.128,129604.0
2022-11-18 14:35:00,53.39,53.4,53.11,53.12,90036.0,50.128,50.1373,49.8651,49.8745,90036.0
2022-11-18 14:40:00,53.12,53.28,53.12,53.28,60567.0,49.8745,50.0247,49.8745,50.0247,60567.0
2022-11-18 14:45:00,53.28,53.3,53.18,53.22,70197.0,50.0247,50.0435,49.9308,49.9683,70197.0
2022-11-18 14:50:00,53.22,53.32,53.22,53.29,61524.0,49.9683,50.0622,49.9683,50.0341,61524.0
2022-11-18 14:55:00,53.29,53.38,53.27,53.38,51588.0,50.0341,50.1186,50.0153,50.1186,51588.0
2022-11-18 15:00:00,53.38,53.41,53.31,53.38,91835.0,50.1186,50.1467,50.0528,50.1186,91835.0
2022-11-18 15:05:00,53.38,53.43,53.32,53.41,101744.0,50.1186,50.1655,50.0622,50.1467,101744.0
2022-11-18 15:10:00,53.41,53.49,53.39,53.48,62632.0,50.1467,50.2218,50.128,50.2125,62632.0
2022-11-18 15:15:00,53.48,53.49,53.44,53.44,73388.0,50.2125,50.2218,50.1749,50.1749,73388.0
2022-11-18 15:20:00,53.45,53.46,53.38,53.44,93239.0,50.1843,50.1937,50.1186,50.1749,93239.0
2022-11-18 15:25:00,53.44,53.52,53.42,53.52,124262.0,50.1749,50.25,50.1561,50.25,124262.0
2022-11-18 15:30:00,53.52,53.56,53.48,53.49,131046.0,50.25,50.2876,50.2125,50.2218,131046.0
2022-11-18 15:35:00,53.49,53.61,53.48,53.57,160411.0,50.2218,50.3345,50.2125,50.297,160411.0
2022-11-18 15:40:00,53.57,53.61,53.54,53.56,148136.0,50.297,50.3345,50.2688,50.2876,148136.0
2022-11-18 15:45:00,53.56,53.58,53.5,53.55,179470.0,50.2876,50.3063,50.2312,50.2782,179470.0
2022-11-18 15:50:00,53.56,53.6,53.31,53.33,253473.0,50.2876,50.3251,50.0528,50.0716,253473.0
2022-11-18 15:55:00,53.33,53.49,53.29,53.48,736686.0,50.0716,50.2218,50.0341,50.2125,736686.0
2022-11-21 09:30:00,51.24,51.86,51.23,51.67,436691.0,48.1093,48.6914,48.0999,48.513,436691.0
2022-11-21 09:35:00,51.65,51.69,51.09,51.13,161395.0,48.4943,48.5318,47.9685,48.006,161395.0
2022-11-21 09:40:00,51.12,51.15,50.5,50.52,346057.0,47.9966,48.0248,47.4145,47.4333,346057.0
2022-11-21 09:45:00,50.57,50.79,50.47,50.77,228686.0,47.4803,47.6868,47.3864,47.668,228686.0
2022-11-21 09:50:00,50.77,51.03,50.73,50.78,310547.0,47.668,47.9121,47.6305,47.6774,310547.0
2022-11-21 09:55:00,50.76,50.84,50.52,50.56,156601.0,47.6586,47.7338,47.4333,47.4709,156601.0
2022-11-21 10:00:00,50.57,50.87,50.56,50.68,539248.0,47.4803,47.7619,47.4709,47.5835,539248.0
2022-11-21 10:05:00,50.67,50.74,50.45,50.51,474057.0,47.5741,47.6399,47.3676,47.4239,474057.0
2022-11-21 10:10:00,50.51,50.61,50.36,50.43,205728.0,47.4239,47.5178,47.2831,47.3488,205728.0
2022-11-21 10:15:00,50.42,50.46,50.26,50.27,205529.0,47.3394,47.377,47.1892,47.1986,205529.0
2022-11-21 10:20:00,50.28,50.31,49.88,49.99,357489.0,47.208,47.2361,46.8324,46.9357,357489.0
2022-11-21 10:25:00,49.97,50.1,49.59,49.63,314661.0,46.9169,47.039,46.5601,46.5977,314661.0
2022-11-21 10:30:00,49.64,49.77,49.34,49.51,348056.0,46.6071,46.7291,46.3254,46.485,348056.0
2022-11-21 10:35:00,49.51,49.61,49.27,49.37,317557.0,46.485,46.5789,46.2597,46.3536,317557.0
2022-11-21 10:40:00,49.37,49.47,49.19,49.32,333210.0,46.3536,46.4475,46.1846,46.3066,333210.0
2022-11-21 10:45:00,49.33,49.33,48.86,49.01,591152.0,46.316,46.316,45.8747,46.0156,591152.0
2022-11-21 10:50:00,49.01,49.07,48.92,49.0,347454.0,46.0156,46.0719,45.9311,46.0062,347454.0
2022-11-21 10:55:00,49.01,49.23,48.99,49.07,297017.0,46.0156,46.2221,45.9968,46.0719,297017.0
2022-11-21 11:00:00,49.07,49.17,49.01,49.11,309268.0,46.0719,46.1658,46.0156,46.1095,309268.0
2022-11-21 11:05:00,49.11,49.26,49.04,49.18,192990.0,46.1095,46.2503,46.0437,46.1752,192990.0
2022-11-21 11:10:00,49.18,49.32,49.15,49.21,270920.0,46.1752,46.3066,46.147,46.2033,270920.0
2022-11-21 11:15:00,49.2,49.36,49.19,49.36,302530.0,46.194,46.3442,46.1846,46.3442,302530.0
2022-11-21 11:20:00,49.35,49.4,49.24,49.34,134667.0,46.3348,46.3817,46.2315,46.3254,134667.0
2022-11-21 11:25:00,49.35,49.48,49.32,49.44,203873.0,46.3348,46.4568,46.3066,46.4193,203873.0
2022-11-21 11:30:00,49.44,49.51,49.38,49.47,140453.0,46.4193,46.485,46.363,46.4475,140453.0
2022-11-21 11:35:00,49.46,49.77,49.45,49.7,144963.0,46.4381,46.7291,46.4287,46.6634,144963.0
2022-11-21 11:40:00,49.7,49.77,49.66,49.66,164296.0,46.6634,46.7291,46.6259,46.6259,164296.0
2022-11-21 11:45:00,49.65,49.72,49.61,49.66,75042.0,46.6165,46.6822,46.5789,46.6259,75042.0
2022-11-21 11:50:00,49.66,49.8,49.59,49.78,102176.0,46.6259,46.7573,46.5601,46.7385,102176.0
2022-11-21 11:55:00,49.78,49.81,49.61,49.7,87732.0,46.7385,46.7667,46.5789,46.6634,87732.0
2022-11-21 12:00:00,49.71,50.83,49.63,50.8,621330.0,46.6728,47.7244,46.5977,47.6962,621330.0
2022-11-21 12:05:00,50.79,51.1,50.65,50.96,451909.0,47.6868,47.9779,47.5554,47.8464,451909.0
2022-11-21 12:10:00,50.95,51.02,50.72,50.94,217906.0,47.837,47.9028,47.6211,47.8276,217906.0
2022-11-21 12:15:00,50.93,51.03,50.67,50.87,162496.0,47.8183,47.9121,47.5741,47.7619,162496.0
2022-11-21 12:20:00,50.88,51.2,50.88,51.14,216754.0,47.7713,48.0718,47.7713,48.0154,216754.0
2022-11-21 12:25:00,51.14,51.18,50.93,51.0,247052.0,48.0154,48.053,47.8183,47.884,247052.0
2022-11-21 12:30:00,51.0,51.4,50.99,51.4,190340.0,47.884,48.2595,47.8746,48.2595,190340.0
2022-11-21 12:35:00,51.39,51.57,51.29,51.3,180466.0,48.2502,48.4192,48.1563,48.1656,180466.0
2022-11-21 12:40:00,51.3,51.69,51.3,51.63,176873.0,48.1656,48.5318,48.1656,48.4755,176873.0
2022-11-21 12:45:00,51.63,51.82,51.6,51.69,135705.0,48.4755,48.6539,48.4473,48.5318,135705.0
2022-11-21 12:50:00,51.71,51.92,51.65,51.87,86217.0,48.5506,48.7478,48.4943,48.7008,86217.0
2022-11-21 12:55:00,51.87,51.99,51.85,51.95,108862.0,48.7008,48.8135,48.682,48.7759,108862.0
2022-11-21 13:00:00,51.94,52.19,51.89,52.18,134004.0,48.7665,49.0013,48.7196,48.9919,134004.0
2022-11-21 13:05:00,52.17,52.38,52.14,52.3,143789.0,48.9825,49.1797,48.9543,49.1046,143789.0
2022-11-21 13:10:00,52.3,52.55,52.3,52.51,101507.0,49.1046,49.3393,49.1046,49.3017,101507.0
2022-11-21 13:15:00,52.5,52.67,52.46,52.54,136734.0,49.2923,49.4519,49.2548,49.3299,136734.0
2022-11-21 13:20:00,52.54,52.54,52.14,52.16,111844.0,49.3299,49.3299,48.9543,48.9731,111844.0
2022-11-21 13:25:00,52.16,52.32,52.11,52.3,160202.0,48.9731,49.1233,48.9262,49.1046,160202.0
2022-11-21 13:30:00,52.3,52.5,52.3,52.45,114275.0,49.1046,49.2923,49.1046,49.2454,114275.0
2022-11-21 13:35:00,52.45,52.62,52.39,52.61,77197.0,49.2454,49.405,49.1891,49.3956,77197.0
2022-11-21 13:40:00,52.61,52.65,52.49,52.61,102851.0,49.3956,49.4332,49.2829,49.3956,102851.0
2022-11-21 13:45:00,52.6,52.64,52.46,52.52,141622.0,49.3862,49.4238,49.2548,49.3111,141622.0
2022-11-21 13:50:00,52.51,52.59,52.45,52.54,48211.0,49.3017,49.3768,49.2454,49.3299,48211.0
2022-11-21 13:55:00,52.54,52.69,52.54,52.55,104511.0,49.3299,49.4707,49.3299,49.3393,104511.0
2022-11-21 14:00:00,52.57,52.64,52.54,52.58,62709.0,49.3581,49.4238,49.3299,49.3674,62709.0
2022-11-21 14:05:00,52.57,52.66,52.54,52.58,80720.0,49.3581,49.4426,49.3299,49.3674,80720.0
2022-11-21 14:10:00,52.58,52.6,52.42,52.53,90022.0,49.3674,49.3862,49.2172,49.3205,90022.0
2022-11-21 14:15:00,52.53,52.58,52.47,52.51,100151.0,49.3205,49.3674,49.2642,49.3017,100151.0
2022-11-21 14:20:00,52.5,52.52,52.35,52.44,119559.0,49.2923,49.3111,49.1515,49.236,119559.0
2022-11-21 14:25:00,52.43,52.54,52.42,52.54,78228.0,49.2266,49.3299,49.2172,49.3299,78228.0
2022-11-21 14:30:00,52.53,52.64,52.44,52.44,106839.0,49.3205,49.4238,49.236,49.236,106839.0
2022-11-21 14:35:00,52.45,52.45,52.31,52.39,75094.0,49.2454,49.2454,49.1139,49.1891,75094.0
2022-11-21 14:40:00,52.39,52.47,52.32,52.34,57272.0,49.1891,49.2642,49.1233,49.1421,57272.0
2022-11-21 14:45:00,52.34,52.44,52.31,52.43,66281.0,49.1421,49.236,49.1139,49.2266,66281.0
2022-11-21 14:50:00,52.44,52.46,52.33,52.41,104682.0,49.236,49.2548,49.1327,49.2078,104682.0
2022-11-21 14:55:00,52.41,52.48,52.39,52.39,59514.0,49.2078,49.2736,49.1891,49.1891,59514.0
2022-11-21 15:00:00,52.4,52.48,52.35,52.47,72239.0,49.1984,49.2736,49.1515,49.2642,72239.0
2022-11-21 15:05:00,52.48,52.5,52.42,52.47,74053.0,49.2736,49.2923,49.2172,49.2642,74053.0
2022-11-21 15:10:00,52.47,52.52,52.43,52.52,62761.0,49.2642,49.3111,49.2266,49.3111,62761.0
2022-11-21 15:15:00,52.52,52.6,52.5,52.53,101105.0,49.3111,49.3862,49.2923,49.3205,101105.0
2022-11-21 15:20:00,52.53,52.61,52.53,52.58,77134.0,49.3205,49.3956,49.3205,49.3674,77134.0
2022-11-21 15:25:00,52.59,52.59,52.38,52.44,94190.0,49.3768,49.3768,49.1797,49.236,94190.0
2022-11-21 15:30:00,52.45,52.49,52.4,52.41,107721.0,49.2454,49.2829,49.1984,49.2078,107721.0
2022-11-21 15:35:00,52.42,52.44,52.36,52.36,101204.0,49.2172,49.236,49.1609,49.1609,101204.0
2022-11-21 15:40:00,52.36,52.39,52.25,52.29,160661.0,49.1609,49.1891,49.0576,49.0952,160661.0
2022-11-21 15:45:00,52.29,52.3,52.18,52.29,191709.0,49.0952,49.1046,48.9919,49.0952,191709.0
2022-11-21 15:50:00,52.29,52.36,52.26,52.32,271450.0,49.0952,49.1609,49.067,49.1233,271450.0
2022-11-21 15:55:00,52.32,52.33,52.23,52.28,423020.0,49.1233,49.1327,49.0388,49.0858,423020.0
2022-11-22 09:30:00,53.02,53.25,51.83,52.09,483046.0,49.7806,49.9965,48.6633,48.9074,483046.0
2022-11-22 09:35:00,52.07,52.6,52.06,52.6,166024.0,48.8886,49.3862,48.8792,49.3862,166024.0
2022-11-22 09:40:00,52.58,53.11,52.51,52.98,245934.0,49.3674,49.8651,49.3017,49.743,245934.0
2022-11-22 09:45:00,52.98,53.0,52.58,52.7,110154.0,49.743,49.7618,49.3674,49.4801,110154.0
2022-11-22 09:50:00,52.68,52.76,52.48,52.66,138541.0,49.4613,49.5364,49.2736,49.4426,138541.0
2022-11-22 09:55:00,52.67,52.96,52.66,52.92,85934.0,49.4519,49.7242,49.4426,49.6867,85934.0
2022-11-22 10:00:00,52.91,53.33,52.89,53.21,123951.0,49.6773,50.0716,49.6585,49.959,123951.0
2022-11-22 10:05:00,53.21,53.43,53.21,53.34,78735.0,49.959,50.1655,49.959,50.081,78735.0
2022-11-22 10:10:00,53.35,53.44,53.31,53.4,78427.0,50.0904,50.1749,50.0528,50.1373,78427.0
2022-11-22 10:15:00,53.39,53.47,53.32,53.33,135555.0,50.128,50.2031,50.0622,50.0716,135555.0
2022-11-22 10:20:00,53.33,53.53,53.28,53.51,79077.0,50.0716,50.2594,50.0247,50.2406,79077.0
2022-11-22 10:25:00,53.5,53.63,53.47,53.62,67433.0,50.2312,50.3533,50.2031,50.3439,67433.0
2022-11-22 10:30:00,53.63,53.69,53.51,53.52,168342.0,50.3533,50.4096,50.2406,50.25,168342.0
2022-11-22 10:35:00,53.53,53.56,53.26,53.44,123050.0,50.2594,50.2876,50.0059,50.1749,123050.0
2022-11-22 10:40:00,53.44,53.58,53.43,53.53,81851.0,50.1749,50.3063,50.1655,50.2594,81851.0
2022-11-22 10:45:00,53.53,53.66,53.49,53.56,90241.0,50.2594,50.3815,50.2218,50.2876,90241.0
2022-11-22 10:50:00,53.56,53.58,53.42,53.46,68970.0,50.2876,50.3063,50.1561,50.1937,68970.0
2022-11-22 10:55:00,53.46,53.48,53.35,53.38,47071.0,50.1937,50.2125,50.0904,50.1186,47071.0
2022-11-22 11:00:00,53.38,53.51,53.38,53.51,49628.0,50.1186,50.2406,50.1186,50.2406,49628.0
2022-11-22 11:05:00,53.51,53.63,53.47,53.57,51558.0,50.2406,50.3533,50.2031,50.297,51558.0
2022-11-22 11:10:00,53.57,53.58,53.39,53.4,53379.0,50.297,50.3063,50.128,50.1373,53379.0
2022-11-22 11:15:00,53.4,53.44,53.33,53.38,109608.0,50.1373,50.1749,50.0716,50.1186,109608.0
2022-11-22 11:20:00,53.36,53.41,53.3,53.41,44730.0,50.0998,50.1467,50.0435,50.1467,44730.0
2022-11-22 11:25:00,53.42,53.45,53.35,53.4,74330.0,50.1561,50.1843,50.0904,50.1373,74330.0
2022-11-22 11:30:00,53.39,53.44,53.28,53.35,60795.0,50.128,50.1749,50.0247,50.0904,60795.0
2022-11-22 11:35:00,53.35,53.45,53.34,53.4,42325.0,50.0904,50.1843,50.081,50.1373,42325.0
2022-11-22 11:40:00,53.4,53.45,53.36,53.38,35513.0,50.1373,50.1843,50.0998,50.1186,35513.0
2022-11-22 11:45:00,53.38,53.5,53.37,53.49,42355.0,50.1186,50.2312,50.1092,50.2218,42355.0
2022-11-22 11:50:00,53.48,53.58,53.45,53.57,36285.0,50.2125,50.3063,50.1843,50.297,36285.0
2022-11-22 11:55:00,53.58,53.61,53.5,53.6,37004.0,50.3063,50.3345,50.2312,50.3251,37004.0
2022-11-22 12:00:00,53.59,53.69,53.57,53.6,97000.0,50.3157,50.4096,50.297,50.3251,97000.0
2022-11-22 12:05:00,53.6,53.69,53.58,53.66,68007.0,50.3251,50.4096,50.3063,50.3815,68007.0
2022-11-22 12:10:00,53.66,53.72,53.65,53.68,44793.0,50.3815,50.4378,50.3721,50.4002,44793.0
2022-11-22 12:15:00,53.67,53.77,53.66,53.68,51754.0,50.3908,50.4847,50.3815,50.4002,51754.0
2022-11-22 12:20:00,53.68,53.68,53.55,53.56,42025.0,50.4002,50.4002,50.2782,50.2876,42025.0
2022-11-22 12:25:00,53.57,53.63,53.55,53.6,32412.0,50.297,50.3533,50.2782,50.3251,32412.0
2022-11-22 12:30:00,53.6,53.61,53.47,53.52,70189.0,50.3251,50.3345,50.2031,50.25,70189.0
2022-11-22 12:35:00,53.51,53.52,53.45,53.48,61586.0,50.2406,50.25,50.1843,50.2125,61586.0
2022-11-22 12:40:00,53.48,53.49,53.36,53.4,67655.0,50.2125,50.2218,50.0998,50.1373,67655.0
2022-11-22 12:45:00,53.41,53.41,53.32,53.35,40527.0,50.1467,50.1467,50.0622,50.0904,40527.0
2022-11-22 12:50:00,53.36,53.4,53.3,53.32,46069.0,50.0998,50.1373,50.0435,50.0622,46069.0
2022-11-22 12:55:00,53.32,53.36,53.25,53.29,66158.0,50.0622,50.0998,49.9965,50.0341,66158.0
2022-11-22 13:00:00,53.3,53.38,53.29,53.35,113705.0,50.0435,50.1186,50.0341,50.0904,113705.0
2022-11-22 13:05:00,53.36,53.48,53.35,53.44,105730.0,50.0998,50.2125,50.0904,50.1749,105730.0
2022-11-22 13:10:00,53.44,53.53,53.39,53.47,145539.0,50.1749,50.2594,50.128,50.2031,145539.0
2022-11-22 13:15:00,53.48,53.51,53.38,53.44,51745.0,50.2125,50.2406,50.1186,50.1749,51745.0
2022-11-22 13:20:00,53.45,53.49,53.42,53.49,44253.0,50.1843,50.2218,50.1561,50.2218,44253.0
2022-11-22 13:25:00,53.48,53.53,53.44,53.49,71718.0,50.2125,50.2594,50.1749,50.2218,71718.0
2022-11-22 13:30:00,53.5,53.5,53.43,53.44,33976.0,50.2312,50.2312,50.1655,50.1749,33976.0
2022-11-22 13:35:00,53.44,53.45,53.35,53.41,29470.0,50.1749,50.1843,50.0904,50.1467,29470.0
2022-11-22 13:40:00,53.41,53.47,53.39,53.45,39506.0,50.1467,50.2031,50.128,50.1843,39506.0
2022-11-22 13:45:00,53.45,53.51,53.42,53.5,66043.0,50.1843,50.2406,50.1561,50.2312,66043.0
2022-11-22 13:50:00,53.5,53.5,53.37,53.41,61406.0,50.2312,50.2312,50.1092,50.1467,61406.0
2022-11-22 13:55:00,53.4,53.4,53.29,53.3,45796.0,50.1373,50.1373,50.0341,50.0435,45796.0
2022-11-22 14:00:00,53.3,53.33,53.19,53.31,62074.0,50.0435,50.0716,49.9402,50.0528,62074.0
2022-11-22 14:05:00,53.31,53.46,53.31,53.42,62532.0,50.0528,50.1937,50.0528,50.1561,62532.0
2022-11-22 14:10:00,53.41,53.47,53.36,53.44,79906.0,50.1467,50.2031,50.0998,50.1749,79906.0
2022-11-22 14:15:00,53.45,53.48,53.42,53.45,77074.0,50.1843,50.2125,50.1561,50.1843,77074.0
2022-11-22 14:20:00,53.44,53.46,53.38,53.41,55513.0,50.1749,50.1937,50.1186,50.1467,55513.0
2022-11-22 14:25:00,53.42,53.46,53.33,53.36,49783.0,50.1561,50.1937,50.0716,50.0998,49783.0
2022-11-22 14:30:00,53.35,53.37,53.3,53.36,36196.0,50.0904,50.1092,50.0435,50.0998,36196.0
2022-11-22 14:35:00,53.36,53.43,53.27,53.31,90863.0,50.0998,50.1655,50.0153,50.0528,90863.0
2022-11-22 14:40:00,53.31,53.4,53.31,53.38,38647.0,50.0528,50.1373,50.0528,50.1186,38647.0
2022-11-22 14:45:00,53.39,53.39,53.27,53.3,38716.0,50.128,50.128,50.0153,50.0435,38716.0
2022-11-22 14:50:00,53.3,53.33,53.28,53.3,37618.0,50.0435,50.0716,50.0247,50.0435,37618.0
2022-11-22 14:55:00,53.3,53.37,53.29,53.36,38143.0,50.0435,50.1092,50.0341,50.0998,38143.0
2022-11-22 15:00:00,53.36,53.4,53.33,53.39,52540.0,50.0998,50.1373,50.0716,50.128,52540.0
2022-11-22 15:05:00,53.39,53.4,53.32,53.36,44879.0,50.128,50.1373,50.0622,50.0998,44879.0
2022-11-22 15:10:00,53.37,53.42,53.33,53.35,63876.0,50.1092,50.1561,50.0716,50.0904,63876.0
2022-11-22 15:15:00,53.35,53.4,53.33,53.38,58818.0,50.0904,50.1373,50.0716,50.1186,58818.0
2022-11-22 15:20:00,53.38,53.4,53.33,53.39,74997.0,50.1186,50.1373,50.0716,50.128,74997.0
2022-11-22 15:25:00,53.38,53.44,53.34,53.4,76121.0,50.1186,50.1749,50.081,50.1373,76121.0
2022-11-22 15:30:00,53.41,53.46,53.36,53.44,129377.0,50.1467,50.1937,50.0998,50.1749,129377.0
2022-11-22 15:35:00,53.44,53.56,53.42,53.56,74059.0,50.1749,50.2876,50.1561,50.2876,74059.0
2022-11-22 15:40:00,53.55,53.59,53.52,53.54,91307.0,50.2782,50.3157,50.25,50.2688,91307.0
2022-11-22 15:45:00,53.53,53.57,53.45,53.54,158418.0,50.2594,50.297,50.1843,50.2688,158418.0
2022-11-22 15:50:00,53.54,53.69,53.5,53.64,216458.0,50.2688,50.4096,50.2312,50.3627,216458.0
2022-11-22 15:55:00,53.63,53.67,53.56,53.64,418620.0,50.3533,50.3908,50.2876,50.3627,418620.0
2022-11-23 09:30:00,52.45,52.8,51.76,52.75,399125.0,49.2454,49.574,48.5975,49.5271,399125.0
2022-11-23 09:35:00,52.81,52.89,52.47,52.56,114647.0,49.5834,49.6585,49.2642,49.3487,114647.0
2022-11-23 09:40:00,52.57,52.59,52.37,52.42,101457.0,49.3581,49.3768,49.1703,49.2172,101457.0
2022-11-23 09:45:00,52.42,52.59,52.35,52.51,97421.0,49.2172,49.3768,49.1515,49.3017,97421.0
2022-11-23 09:50:00,52.52,52.55,52.24,52.35,173530.0,49.3111,49.3393,49.0482,49.1515,173530.0
2022-11-23 09:55:00,52.36,52.38,52.06,52.13,100395.0,49.1609,49.1797,48.8792,48.9449,100395.0
2022-11-23 10:00:00,52.15,52.16,51.93,51.99,122036.0,48.9637,48.9731,48.7572,48.8135,122036.0
2022-11-23 10:05:00,52.0,52.19,51.99,52.05,91799.0,48.8229,49.0013,48.8135,48.8698,91799.0
2022-11-23 10:10:00,52.06,52.19,51.74,51.77,143211.0,48.8792,49.0013,48.5788,48.6069,143211.0
2022-11-23 10:15:00,51.77,51.93,51.59,51.92,121055.0,48.6069,48.7572,48.4379,48.7478,121055.0
2022-11-23 10:20:00,51.93,51.93,51.72,51.81,89425.0,48.7572,48.7572,48.56,48.6445,89425.0
2022-11-23 10:25:00,51.82,51.96,51.8,51.96,111141.0,48.6539,48.7853,48.6351,48.7853,111141.0
2022-11-23 10:30:00,51.96,52.0,51.69,51.72,197921.0,48.7853,48.8229,48.5318,48.56,197921.0
2022-11-23 10:35:00,51.72,51.94,51.7,51.94,119241.0,48.56,48.7665,48.5412,48.7665,119241.0
2022-11-23 10:40:00,51.94,52.13,51.91,52.09,66480.0,48.7665,48.9449,48.7384,48.9074,66480.0
2022-11-23 10:45:00,52.08,52.13,51.9,51.93,70467.0,48.898,48.9449,48.729,48.7572,70467.0
2022-11-23 10:50:00,51.94,52.08,51.87,52.03,80561.0,48.7665,48.898,48.7008,48.851,80561.0
2022-11-23 10:55:00,52.04,52.05,51.89,51.92,51290.0,48.8604,48.8698,48.7196,48.7478,51290.0
2022-11-23 11:00:00,51.93,51.96,51.77,51.86,93817.0,48.7572,48.7853,48.6069,48.6914,93817.0
2022-11-23 11:05:00,51.86,51.92,51.84,51.89,40080.0,48.6914,48.7478,48.6727,48.7196,40080.0
2022-11-23 11:10:00,51.88,51.91,51.82,51.89,42070.0,48.7102,48.7384,48.6539,48.7196,42070.0
2022-11-23 11:15:00,51.89,51.89,51.7,51.7,89646.0,48.7196,48.7196,48.5412,48.5412,89646.0
2022-11-23 11:20:00,51.71,51.86,51.71,51.78,54995.0,48.5506,48.6914,48.5506,48.6163,54995.0
2022-11-23 11:25:00,51.79,51.91,51.75,51.86,74020.0,48.6257,48.7384,48.5882,48.6914,74020.0
2022-11-23 11:30:00,51.86,51.87,51.74,51.81,90013.0,48.6914,48.7008,48.5788,48.6445,90013.0
2022-11-23 11:35:00,51.82,51.87,51.81,51.83,50162.0,48.6539,48.7008,48.6445,48.6633,50162.0
2022-11-23 11:40:00,51.83,51.85,51.69,51.7,42765.0,48.6633,48.682,48.5318,48.5412,42765.0
2022-11-23 11:45:00,51.7,51.7,51.62,51.63,56153.0,48.5412,48.5412,48.4661,48.4755,56153.0
2022-11-23 11:50:00,51.63,51.73,51.62,51.69,79184.0,48.4755,48.5694,48.4661,48.5318,79184.0
2022-11-23 11:55:00,51.69,51.71,51.61,51.68,54701.0,48.5318,48.5506,48.4567,48.5224,54701.0
2022-11-23 12:00:00,51.67,51.78,51.64,51.73,87791.0,48.513,48.6163,48.4849,48.5694,87791.0
2022-11-23 12:05:00,51.73,51.77,51.67,51.68,56726.0,48.5694,48.6069,48.513,48.5224,56726.0
2022-11-23 12:10:00,51.67,51.7,51.64,51.65,41153.0,48.513,48.5412,48.4849,48.4943,41153.0
2022-11-23 12:15:00,51.65,51.65,51.53,51.58,73844.0,48.4943,48.4943,48.3816,48.4285,73844.0
2022-11-23 12:20:00,51.6,51.61,51.48,51.51,62589.0,48.4473,48.4567,48.3347,48.3628,62589.0
2022-11-23 12:25:00,51.5,51.5,51.26,51.27,114963.0,48.3534,48.3534,48.1281,48.1375,114963.0
2022-11-23 12:30:00,51.27,51.33,51.24,51.3,88921.0,48.1375,48.1938,48.1093,48.1656,88921.0
2022-11-23 12:35:00,51.3,51.37,51.14,51.15,202702.0,48.1656,48.2314,48.0154,48.0248,202702.0
2022-11-23 12:40:00,51.15,51.22,51.1,51.13,117049.0,48.0248,48.0905,47.9779,48.006,117049.0
2022-11-23 12:45:00,51.14,51.29,51.12,51.25,81838.0,48.0154,48.1563,47.9966,48.1187,81838.0
2022-11-23 12:50:00,51.25,51.25,51.06,51.16,98046.0,48.1187,48.1187,47.9403,48.0342,98046.0
2022-11-23 12:55:00,51.16,51.23,51.13,51.21,48694.0,48.0342,48.0999,48.006,48.0811,48694.0
2022-11-23 13:00:00,51.21,51.29,51.19,51.28,44924.0,48.0811,48.1563,48.0624,48.1469,44924.0
2022-11-23 13:05:00,51.28,51.33,51.22,51.26,48270.0,48.1469,48.1938,48.0905,48.1281,48270.0
2022-11-23 13:10:00,51.26,51.33,51.2,51.28,48443.0,48.1281,48.1938,48.0718,48.1469,48443.0
2022-11-23 13:15:00,51.28,51.32,51.21,51.21,76717.0,48.1469,48.1844,48.0811,48.0811,76717.0
2022-11-23 13:20:00,51.21,51.26,51.18,51.25,39398.0,48.0811,48.1281,48.053,48.1187,39398.0
2022-11-23 13:25:00,51.25,51.25,51.14,51.16,44479.0,48.1187,48.1187,48.0154,48.0342,44479.0
2022-11-23 13:30:00,51.16,51.25,51.16,51.21,55514.0,48.0342,48.1187,48.0342,48.0811,55514.0
2022-11-23 13:35:00,51.21,51.25,51.19,51.21,44690.0,48.0811,48.1187,48.0624,48.0811,44690.0
2022-11-23 13:40:00,51.21,51.29,51.19,51.29,52307.0,48.0811,48.1563,48.0624,48.1563,52307.0
2022-11-23 13:45:00,51.29,51.42,51.25,51.41,91353.0,48.1563,48.2783,48.1187,48.2689,91353.0
2022-11-23 13:50:00,51.42,51.42,51.32,51.35,49852.0,48.2783,48.2783,48.1844,48.2126,49852.0
2022-11-23 13:55:00,51.34,51.44,51.33,51.41,54460.0,48.2032,48.2971,48.1938,48.2689,54460.0
2022-11-23 14:00:00,51.41,51.66,51.32,51.63,96759.0,48.2689,48.5037,48.1844,48.4755,96759.0
2022-11-23 14:05:00,51.64,51.68,51.57,51.57,42859.0,48.4849,48.5224,48.4192,48.4192,42859.0
2022-11-23 14:10:00,51.59,51.61,51.44,51.53,55885.0,48.4379,48.4567,48.2971,48.3816,55885.0
2022-11-23 14:15:00,51.52,51.59,51.48,51.5,60832.0,48.3722,48.4379,48.3347,48.3534,60832.0
2022-11-23 14:20:00,51.5,51.68,51.5,51.66,89101.0,48.3534,48.5224,48.3534,48.5037,89101.0
2022-11-23 14:25:00,51.66,51.82,51.64,51.73,81008.0,48.5037,48.6539,48.4849,48.5694,81008.0
2022-11-23 14:30:00,51.73,51.74,51.65,51.66,49244.0,48.5694,48.5788,48.4943,48.5037,49244.0
2022-11-23 14:35:00,51.65,51.67,51.6,51.64,65868.0,48.4943,48.513,48.4473,48.4849,65868.0
2022-11-23 14:40:00,51.64,51.79,51.63,51.73,67747.0,48.4849,48.6257,48.4755,48.5694,67747.0
2022-11-23 14:45:00,51.73,51.88,51.71,51.87,58016.0,48.5694,48.7102,48.5506,48.7008,58016.0
2022-11-23 14:50:00,51.87,51.94,51.86,51.87,58197.0,48.7008,48.7665,48.6914,48.7008,58197.0
2022-11-23 14:55:00,51.87,51.91,51.72,51.73,90044.0,48.7008,48.7384,48.56,48.5694,90044.0
2022-11-23 15:00:00,51.73,51.8,51.7,51.72,70830.0,48.5694,48.6351,48.5412,48.56,70830.0
2022-11-23 15:05:00,51.71,51.82,51.68,51.79,101734.0,48.5506,48.6539,48.5224,48.6257,101734.0
2022-11-23 15:10:00,51.79,51.8,51.72,51.76,78151.0,48.6257,48.6351,48.56,48.5975,78151.0
2022-11-23 15:15:00,51.76,51.81,51.74,51.76,70857.0,48.5975,48.6445,48.5788,48.5975,70857.0
2022-11-23 15:20:00,51.76,51.81,51.67,51.7,69582.0,48.5975,48.6445,48.513,48.5412,69582.0
2022-11-23 15:25:00,51.7,51.78,51.67,51.72,118106.0,48.5412,48.6163,48.513,48.56,118106.0
2022-11-23 15:30:00,51.72,51.72,51.53,51.54,69669.0,48.56,48.56,48.3816,48.391,69669.0
2022-11-23 15:35:00,51.54,51.6,51.48,51.55,103472.0,48.391,48.4473,48.3347,48.4004,103472.0
2022-11-23 15:40:00,51.55,51.57,51.48,51.52,90351.0,48.4004,48.4192,48.3347,48.3722,90351.0
2022-11-23 15:45:00,51.51,51.6,51.49,51.54,139593.0,48.3628,48.4473,48.344,48.391,139593.0
2022-11-23 15:50:00,51.54,51.6,51.45,51.5,302878.0,48.391,48.4473,48.3065,48.3534,302878.0
2022-11-23 15:55:00,51.49,51.5,51.4,51.45,746844.0,48.344,48.3534,48.2595,48.3065,746844.0
2022-11-25 09:30:00,51.14,51.16,50.53,50.83,634258.0,48.0154,48.0342,47.4427,47.7244,634258.0
2022-11-25 09:35:00,50.8,51.06,50.76,51.04,129201.0,47.6962,47.9403,47.6586,47.9215,129201.0
2022-11-25 09:40:00,51.04,51.46,50.99,51.4,114676.0,47.9215,48.3159,47.8746,48.2595,114676.0
2022-11-25 09:45:00,51.39,51.43,51.17,51.25,97088.0,48.2502,48.2877,48.0436,48.1187,97088.0
2022-11-25 09:50:00,51.26,51.35,51.22,51.25,79926.0,48.1281,48.2126,48.0905,48.1187,79926.0
2022-11-25 09:55:00,51.25,51.46,51.23,51.44,68751.0,48.1187,48.3159,48.0999,48.2971,68751.0
2022-11-25 10:00:00,51.44,51.44,51.26,51.37,102263.0,48.2971,48.2971,48.1281,48.2314,102263.0
2022-11-25 10:05:00,51.38,51.52,51.38,51.44,96354.0,48.2408,48.3722,48.2408,48.2971,96354.0
2022-11-25 10:10:00,51.43,51.46,51.24,51.38,92043.0,48.2877,48.3159,48.1093,48.2408,92043.0
2022-11-25 10:15:00,51.38,51.47,51.31,51.35,88945.0,48.2408,48.3253,48.175,48.2126,88945.0
2022-11-25 10:20:00,51.34,51.42,51.28,51.39,73088.0,48.2032,48.2783,48.1469,48.2502,73088.0
2022-11-25 10:25:00,51.39,51.46,51.38,51.42,86782.0,48.2502,48.3159,48.2408,48.2783,86782.0
2022-11-25 10:30:00,51.41,51.48,51.36,51.36,73461.0,48.2689,48.3347,48.222,48.222,73461.0
2022-11-25 10:35:00,51.36,51.44,51.32,51.4,62247.0,48.222,48.2971,48.1844,48.2595,62247.0
2022-11-25 10:40:00,51.39,51.47,51.3,51.41,49128.0,48.2502,48.3253,48.1656,48.2689,49128.0
2022-11-25 10:45:00,51.39,51.43,51.31,51.42,54141.0,48.2502,48.2877,48.175,48.2783,54141.0
2022-11-25 10:50:00,51.42,51.47,51.35,51.35,54536.0,48.2783,48.3253,48.2126,48.2126,54536.0
2022-11-25 10:55:00,51.36,51.36,51.21,51.22,63125.0,48.222,48.222,48.0811,48.0905,63125.0
2022-11-25 11:00:00,51.22,51.28,51.18,51.23,70070.0,48.0905,48.1469,48.053,48.0999,70070.0
2022-11-25 11:05:00,51.22,51.28,51.19,51.25,33853.0,48.0905,48.1469,48.0624,48.1187,33853.0
2022-11-25 11:10:00,51.24,51.28,51.14,51.15,52061.0,48.1093,48.1469,48.0154,48.0248,52061.0
2022-11-25 11:15:00,51.14,51.22,51.11,51.2,54122.0,48.0154,48.0905,47.9873,48.0718,54122.0
2022-11-25 11:20:00,51.2,51.36,51.18,51.27,52592.0,48.0718,48.222,48.053,48.1375,52592.0
2022-11-25 11:25:00,51.27,51.3,51.24,51.25,57863.0,48.1375,48.1656,48.1093,48.1187,57863.0
2022-11-25 11:30:00,51.25,51.25,51.19,51.21,47788.0,48.1187,48.1187,48.0624,48.0811,47788.0
2022-11-25 11:35:00,51.21,51.24,51.17,51.18,33868.0,48.0811,48.1093,48.0436,48.053,33868.0
2022-11-25 11:40:00,51.18,51.22,51.17,51.2,45374.0,48.053,48.0905,48.0436,48.0718,45374.0
2022-11-25 11:45:00,51.21,51.27,51.21,51.25,37509.0,48.0811,48.1375,48.0811,48.1187,37509.0
2022-11-25 11:50:00,51.25,51.28,51.24,51.28,36104.0,48.1187,48.1469,48.1093,48.1469,36104.0
2022-11-25 11:55:00,51.28,51.32,51.25,51.28,45187.0,48.1469,48.1844,48.1187,48.1469,45187.0
2022-11-25 12:00:00,51.29,51.35,51.27,51.32,54178.0,48.1563,48.2126,48.1375,48.1844,54178.0
2022-11-25 12:05:00,51.33,51.34,51.27,51.29,63060.0,48.1938,48.2032,48.1375,48.1563,63060.0
2022-11-25 12:10:00,51.28,51.37,51.26,51.26,47770.0,48.1469,48.2314,48.1281,48.1281,47770.0
2022-11-25 12:15:00,51.26,51.27,51.17,51.17,54795.0,48.1281,48.1375,48.0436,48.0436,54795.0
2022-11-25 12:20:00,51.17,51.18,51.07,51.08,69359.0,48.0436,48.053,47.9497,47.9591,69359.0
2022-11-25 12:25:00,51.09,51.14,51.03,51.03,63532.0,47.9685,48.0154,47.9121,47.9121,63532.0
2022-11-25 12:30:00,51.02,51.03,50.89,50.9,124076.0,47.9028,47.9121,47.7807,47.7901,124076.0
2022-11-25 12:35:00,50.89,50.95,50.82,50.95,111349.0,47.7807,47.837,47.715,47.837,111349.0
2022-11-25 12:40:00,50.95,50.96,50.89,50.92,92371.0,47.837,47.8464,47.7807,47.8089,92371.0
2022-11-25 12:45:00,50.93,50.94,50.83,50.88,114608.0,47.8183,47.8276,47.7244,47.7713,114608.0
2022-11-25 12:50:00,50.88,50.91,50.78,50.8,165841.0,47.7713,47.7995,47.6774,47.6962,165841.0
2022-11-25 12:55:00,50.8,50.88,50.73,50.87,234317.0,47.6962,47.7713,47.6305,47.7619,234317.0
2022-11-28 09:30:00,49.51,49.77,49.08,49.77,574649.0,46.485,46.7291,46.0813,46.7291,574649.0
2022-11-28 09:35:00,49.76,50.0,49.65,49.73,239422.0,46.7197,46.9451,46.6165,46.6916,239422.0
2022-11-28 09:40:00,49.73,49.92,49.69,49.88,178054.0,46.6916,46.87,46.654,46.8324,178054.0
2022-11-28 09:45:00,49.88,49.89,49.64,49.8,159293.0,46.8324,46.8418,46.6071,46.7573,159293.0
2022-11-28 09:50:00,49.8,49.85,49.64,49.84,148751.0,46.7573,46.8042,46.6071,46.7949,148751.0
2022-11-28 09:55:00,49.84,50.01,49.65,49.82,253068.0,46.7949,46.9545,46.6165,46.7761,253068.0
2022-11-28 10:00:00,49.83,50.0,49.69,49.96,192293.0,46.7855,46.9451,46.654,46.9075,192293.0
2022-11-28 10:05:00,49.96,50.05,49.9,49.92,311339.0,46.9075,46.992,46.8512,46.87,311339.0
2022-11-28 10:10:00,49.91,50.04,49.91,49.98,144539.0,46.8606,46.9826,46.8606,46.9263,144539.0
2022-11-28 10:15:00,49.98,50.03,49.96,50.0,436105.0,46.9263,46.9732,46.9075,46.9451,436105.0
2022-11-28 10:20:00,50.0,50.21,49.88,49.92,238535.0,46.9451,47.1422,46.8324,46.87,238535.0
2022-11-28 10:25:00,49.92,50.0,49.85,49.92,96034.0,46.87,46.9451,46.8042,46.87,96034.0
2022-11-28 10:30:00,49.91,50.06,49.87,50.0,209922.0,46.8606,47.0014,46.823,46.9451,209922.0
2022-11-28 10:35:00,50.0,50.04,49.88,49.9,152794.0,46.9451,46.9826,46.8324,46.8512,152794.0
2022-11-28 10:40:00,49.9,50.02,49.86,50.01,117704.0,46.8512,46.9639,46.8136,46.9545,117704.0
2022-11-28 10:45:00,50.0,50.15,49.99,50.13,116941.0,46.9451,47.0859,46.9357,47.0671,116941.0
2022-11-28 10:50:00,50.14,50.23,50.11,50.19,77347.0,47.0765,47.161,47.0484,47.1235,77347.0
2022-11-28 10:55:00,50.19,50.2,50.04,50.09,74974.0,47.1235,47.1329,46.9826,47.0296,74974.0
2022-11-28 11:00:00,50.09,50.27,50.07,50.22,117535.0,47.0296,47.1986,47.0108,47.1516,117535.0
2022-11-28 11:05:00,50.22,50.4,50.19,50.4,63914.0,47.1516,47.3206,47.1235,47.3206,63914.0
2022-11-28 11:10:00,50.39,50.4,50.29,50.3,104536.0,47.3112,47.3206,47.2174,47.2267,104536.0
2022-11-28 11:15:00,50.3,50.44,50.29,50.44,94160.0,47.2267,47.3582,47.2174,47.3582,94160.0
2022-11-28 11:20:00,50.44,50.46,50.36,50.41,118927.0,47.3582,47.377,47.2831,47.33,118927.0
2022-11-28 11:25:00,50.41,50.49,50.35,50.48,83039.0,47.33,47.4051,47.2737,47.3958,83039.0
2022-11-28 11:30:00,50.47,50.51,50.44,50.48,53754.0,47.3864,47.4239,47.3582,47.3958,53754.0
2022-11-28 11:35:00,50.49,50.5,50.45,50.46,74054.0,47.4051,47.4145,47.3676,47.377,74054.0
2022-11-28 11:40:00,50.46,50.83,50.35,50.7,683474.0,47.377,47.7244,47.2737,47.6023,683474.0
2022-11-28 11:45:00,50.7,50.81,50.67,50.72,83124.0,47.6023,47.7056,47.5741,47.6211,83124.0
2022-11-28 11:50:00,50.72,50.75,50.67,50.68,76892.0,47.6211,47.6493,47.5741,47.5835,76892.0
2022-11-28 11:55:00,50.68,50.7,50.63,50.68,61644.0,47.5835,47.6023,47.5366,47.5835,61644.0
2022-11-28 12:00:00,50.69,50.69,50.47,50.62,94898.0,47.5929,47.5929,47.3864,47.5272,94898.0
2022-11-28 12:05:00,50.64,50.78,50.63,50.69,76653.0,47.546,47.6774,47.5366,47.5929,76653.0
2022-11-28 12:10:00,50.68,50.7,50.64,50.69,101569.0,47.5835,47.6023,47.546,47.5929,101569.0
2022-11-28 12:15:00,50.69,50.8,50.67,50.78,179790.0,47.5929,47.6962,47.5741,47.6774,179790.0
2022-11-28 12:20:00,50.77,50.79,50.65,50.66,72775.0,47.668,47.6868,47.5554,47.5648,72775.0
2022-11-28 12:25:00,50.66,50.68,50.58,50.59,45192.0,47.5648,47.5835,47.4896,47.499,45192.0
2022-11-28 12:30:00,50.6,50.64,50.59,50.62,67243.0,47.5084,47.546,47.499,47.5272,67243.0
2022-11-28 12:35:00,50.61,50.7,50.59,50.65,73096.0,47.5178,47.6023,47.499,47.5554,73096.0
2022-11-28 12:40:00,50.65,50.66,50.57,50.58,59724.0,47.5554,47.5648,47.4803,47.4896,59724.0
2022-11-28 12:45:00,50.58,50.64,50.57,50.58,82379.0,47.4896,47.546,47.4803,47.4896,82379.0
2022-11-28 12:50:00,50.58,50.59,50.49,50.49,90498.0,47.4896,47.499,47.4051,47.4051,90498.0
2022-11-28 12:55:00,50.5,50.55,50.46,50.52,77939.0,47.4145,47.4615,47.377,47.4333,77939.0
2022-11-28 13:00:00,50.51,50.63,50.5,50.61,109067.0,47.4239,47.5366,47.4145,47.5178,109067.0
2022-11-28 13:05:00,50.61,50.67,50.6,50.65,42079.0,47.5178,47.5741,47.5084,47.5554,42079.0
2022-11-28 13:10:00,50.65,50.67,50.6,50.62,67679.0,47.5554,47.5741,47.5084,47.5272,67679.0
2022-11-28 13:15:00,50.63,50.64,50.56,50.59,53869.0,47.5366,47.546,47.4709,47.499,53869.0
2022-11-28 13:20:00,50.6,50.63,50.57,50.6,95108.0,47.5084,47.5366,47.4803,47.5084,95108.0
2022-11-28 13:25:00,50.6,50.61,50.49,50.5,79978.0,47.5084,47.5178,47.4051,47.4145,79978.0
2022-11-28 13:30:00,50.5,50.5,50.36,50.39,113783.0,47.4145,47.4145,47.2831,47.3112,113783.0
2022-11-28 13:35:00,50.38,50.51,50.38,50.42,141587.0,47.3019,47.4239,47.3019,47.3394,141587.0
2022-11-28 13:40:00,50.42,50.49,50.33,50.33,102574.0,47.3394,47.4051,47.2549,47.2549,102574.0
2022-11-28 13:45:00,50.33,50.35,50.26,50.3,127132.0,47.2549,47.2737,47.1892,47.2267,127132.0
2022-11-28 13:50:00,50.3,50.39,50.26,50.28,92623.0,47.2267,47.3112,47.1892,47.208,92623.0
2022-11-28 13:55:00,50.28,50.28,50.11,50.11,136475.0,47.208,47.208,47.0484,47.0484,136475.0
2022-11-28 14:00:00,50.12,50.15,49.98,50.05,237398.0,47.0577,47.0859,46.9263,46.992,237398.0
2022-11-28 14:05:00,50.04,50.22,50.03,50.18,114776.0,46.9826,47.1516,46.9732,47.1141,114776.0
2022-11-28 14:10:00,50.19,50.3,50.18,50.27,76420.0,47.1235,47.2267,47.1141,47.1986,76420.0
2022-11-28 14:15:00,50.28,50.32,50.26,50.27,38667.0,47.208,47.2455,47.1892,47.1986,38667.0
2022-11-28 14:20:00,50.27,50.29,50.22,50.24,64548.0,47.1986,47.2174,47.1516,47.1704,64548.0
2022-11-28 14:25:00,50.23,50.29,50.2,50.22,60784.0,47.161,47.2174,47.1329,47.1516,60784.0
2022-11-28 14:30:00,50.21,50.22,50.15,50.2,66211.0,47.1422,47.1516,47.0859,47.1329,66211.0
2022-11-28 14:35:00,50.2,50.24,50.16,50.23,75051.0,47.1329,47.1704,47.0953,47.161,75051.0
2022-11-28 14:40:00,50.23,50.26,50.18,50.23,57787.0,47.161,47.1892,47.1141,47.161,57787.0
2022-11-28 14:45:00,50.23,50.25,50.11,50.13,102388.0,47.161,47.1798,47.0484,47.0671,102388.0
2022-11-28 14:50:00,50.13,50.14,50.08,50.13,71928.0,47.0671,47.0765,47.0202,47.0671,71928.0
2022-11-28 14:55:00,50.13,50.16,50.09,50.09,86865.0,47.0671,47.0953,47.0296,47.0296,86865.0
2022-11-28 15:00:00,50.09,50.1,49.99,50.02,119644.0,47.0296,47.039,46.9357,46.9639,119644.0
2022-11-28 15:05:00,50.02,50.09,49.98,50.06,88286.0,46.9639,47.0296,46.9263,47.0014,88286.0
2022-11-28 15:10:00,50.07,50.09,49.97,50.0,99261.0,47.0108,47.0296,46.9169,46.9451,99261.0
2022-11-28 15:15:00,50.0,50.02,49.95,50.0,109681.0,46.9451,46.9639,46.8981,46.9451,109681.0
2022-11-28 15:20:00,50.0,50.12,49.99,50.08,129447.0,46.9451,47.0577,46.9357,47.0202,129447.0
2022-11-28 15:25:00,50.09,50.09,49.98,50.03,109568.0,47.0296,47.0296,46.9263,46.9732,109568.0
2022-11-28 15:30:00,50.04,50.1,49.98,50.03,297187.0,46.9826,47.039,46.9263,46.9732,297187.0
2022-11-28 15:35:00,50.03,50.13,50.03,50.09,274510.0,46.9732,47.0671,46.9732,47.0296,274510.0
2022-11-28 15:40:00,50.08,50.08,49.87,49.96,256894.0,47.0202,47.0202,46.823,46.9075,256894.0
2022-11-28 15:45:00,49.96,49.99,49.83,49.86,268417.0,46.9075,46.9357,46.7855,46.8136,268417.0
2022-11-28 15:50:00,49.86,49.97,49.85,49.87,381887.0,46.8136,46.9169,46.8042,46.823,381887.0
2022-11-28 15:55:00,49.87,49.93,49.82,49.88,899229.0,46.823,46.8794,46.7761,46.8324,899229.0
2022-11-29 09:30:00,50.6,50.92,50.37,50.45,279130.0,47.5084,47.8089,47.2925,47.3676,279130.0
2022-11-29 09:35:00,50.46,50.67,50.35,50.44,126290.0,47.377,47.5741,47.2737,47.3582,126290.0
2022-11-29 09:40:00,50.44,50.44,50.16,50.19,103410.0,47.3582,47.3582,47.0953,47.1235,103410.0
2022-11-29 09:45:00,50.19,50.23,49.93,50.12,127583.0,47.1235,47.161,46.8794,47.0577,127583.0
2022-11-29 09:50:00,50.12,50.3,50.06,50.23,124663.0,47.0577,47.2267,47.0014,47.161,124663.0
2022-11-29 09:55:00,50.22,50.35,50.16,50.3,92328.0,47.1516,47.2737,47.0953,47.2267,92328.0
2022-11-29 10:00:00,50.29,50.38,50.18,50.35,96325.0,47.2174,47.3019,47.1141,47.2737,96325.0
2022-11-29 10:05:00,50.35,50.51,50.35,50.44,111951.0,47.2737,47.4239,47.2737,47.3582,111951.0
2022-11-29 10:10:00,50.45,50.58,50.41,50.56,162625.0,47.3676,47.4896,47.33,47.4709,162625.0
2022-11-29 10:15:00,50.57,50.6,50.5,50.55,61970.0,47.4803,47.5084,47.4145,47.4615,61970.0
2022-11-29 10:20:00,50.55,50.55,50.42,50.48,174204.0,47.4615,47.4615,47.3394,47.3958,174204.0
2022-11-29 10:25:00,50.49,50.59,50.46,50.58,128241.0,47.4051,47.499,47.377,47.4896,128241.0
2022-11-29 10:30:00,50.58,51.03,50.58,51.02,85047.0,47.4896,47.9121,47.4896,47.9028,85047.0
2022-11-29 10:35:00,51.02,51.11,50.93,51.04,118982.0,47.9028,47.9873,47.8183,47.9215,118982.0
2022-11-29 10:40:00,51.04,51.07,50.92,50.93,124277.0,47.9215,47.9497,47.8089,47.8183,124277.0
2022-11-29 10:45:00,50.92,50.99,50.89,50.9,114660.0,47.8089,47.8746,47.7807,47.7901,114660.0
2022-11-29 10:50:00,50.89,51.0,50.87,50.92,82864.0,47.7807,47.884,47.7619,47.8089,82864.0
2022-11-29 10:55:00,50.91,51.07,50.89,50.99,113362.0,47.7995,47.9497,47.7807,47.8746,113362.0
2022-11-29 11:00:00,50.98,51.04,50.89,50.92,110293.0,47.8652,47.9215,47.7807,47.8089,110293.0
2022-11-29 11:05:00,50.92,51.03,50.75,50.8,174421.0,47.8089,47.9121,47.6493,47.6962,174421.0
2022-11-29 11:10:00,50.8,51.0,50.78,50.95,141031.0,47.6962,47.884,47.6774,47.837,141031.0
2022-11-29 11:15:00,50.95,51.05,50.84,51.02,237808.0,47.837,47.9309,47.7338,47.9028,237808.0
2022-11-29 11:20:00,51.02,51.16,50.98,51.01,139642.0,47.9028,48.0342,47.8652,47.8934,139642.0
2022-11-29 11:25:00,51.01,51.03,50.89,50.94,126929.0,47.8934,47.9121,47.7807,47.8276,126929.0
2022-11-29 11:30:00,50.93,51.06,50.85,51.05,91676.0,47.8183,47.9403,47.7431,47.9309,91676.0
2022-11-29 11:35:00,51.06,51.11,50.94,51.05,98997.0,47.9403,47.9873,47.8276,47.9309,98997.0
2022-11-29 11:40:00,51.05,51.08,51.02,51.07,51419.0,47.9309,47.9591,47.9028,47.9497,51419.0
2022-11-29 11:45:00,51.07,51.12,51.03,51.08,105767.0,47.9497,47.9966,47.9121,47.9591,105767.0
2022-11-29 11:50:00,51.09,51.09,50.97,51.01,53679.0,47.9685,47.9685,47.8558,47.8934,53679.0
2022-11-29 11:55:00,51.01,51.12,50.98,51.1,38688.0,47.8934,47.9966,47.8652,47.9779,38688.0
2022-11-29 12:00:00,51.1,51.1,50.99,51.05,50187.0,47.9779,47.9779,47.8746,47.9309,50187.0
2022-11-29 12:05:00,51.05,51.08,50.95,50.98,57529.0,47.9309,47.9591,47.837,47.8652,57529.0
2022-11-29 12:10:00,50.99,51.07,50.93,51.07,47263.0,47.8746,47.9497,47.8183,47.9497,47263.0
2022-11-29 12:15:00,51.07,51.08,51.01,51.04,53278.0,47.9497,47.9591,47.8934,47.9215,53278.0
2022-11-29 12:20:00,51.05,51.05,50.85,50.9,60766.0,47.9309,47.9309,47.7431,47.7901,60766.0
2022-11-29 12:25:00,50.89,50.99,50.89,50.96,78854.0,47.7807,47.8746,47.7807,47.8464,78854.0
2022-11-29 12:30:00,50.96,51.04,50.94,51.03,46378.0,47.8464,47.9215,47.8276,47.9121,46378.0
2022-11-29 12:35:00,51.03,51.05,50.97,51.0,52935.0,47.9121,47.9309,47.8558,47.884,52935.0
2022-11-29 12:40:00,51.0,51.06,50.99,51.02,43315.0,47.884,47.9403,47.8746,47.9028,43315.0
2022-11-29 12:45:00,51.01,51.05,50.97,51.0,135953.0,47.8934,47.9309,47.8558,47.884,135953.0
2022-11-29 12:50:00,51.01,51.02,50.95,50.98,42352.0,47.8934,47.9028,47.837,47.8652,42352.0
2022-11-29 12:55:00,50.98,51.13,50.95,51.11,91531.0,47.8652,48.006,47.837,47.9873,91531.0
2022-11-29 13:00:00,51.11,51.16,51.04,51.15,75799.0,47.9873,48.0342,47.9215,48.0248,75799.0
2022-11-29 13:05:00,51.15,51.2,51.12,51.19,64988.0,48.0248,48.0718,47.9966,48.0624,64988.0
2022-11-29 13:10:00,51.19,51.25,51.15,51.25,64481.0,48.0624,48.1187,48.0248,48.1187,64481.0
2022-11-29 13:15:00,51.24,51.28,51.17,51.19,81364.0,48.1093,48.1469,48.0436,48.0624,81364.0
2022-11-29 13:20:00,51.19,51.37,51.17,51.36,91048.0,48.0624,48.2314,48.0436,48.222,91048.0
2022-11-29 13:25:00,51.35,51.36,51.23,51.26,64864.0,48.2126,48.222,48.0999,48.1281,64864.0
2022-11-29 13:30:00,51.27,51.37,51.25,51.36,46658.0,48.1375,48.2314,48.1187,48.222,46658.0
2022-11-29 13:35:00,51.36,51.38,51.33,51.37,52173.0,48.222,48.2408,48.1938,48.2314,52173.0
2022-11-29 13:40:00,51.36,51.39,51.29,51.3,59297.0,48.222,48.2502,48.1563,48.1656,59297.0
2022-11-29 13:45:00,51.31,51.37,51.3,51.3,48311.0,48.175,48.2314,48.1656,48.1656,48311.0
2022-11-29 13:50:00,51.3,51.31,51.23,51.28,57281.0,48.1656,48.175,48.0999,48.1469,57281.0
2022-11-29 13:55:00,51.28,51.33,51.23,51.23,185805.0,48.1469,48.1938,48.0999,48.0999,185805.0
2022-11-29 14:00:00,51.23,51.32,51.2,51.31,198047.0,48.0999,48.1844,48.0718,48.175,198047.0
2022-11-29 14:05:00,51.32,51.38,51.28,51.35,65370.0,48.1844,48.2408,48.1469,48.2126,65370.0
2022-11-29 14:10:00,51.34,51.34,51.24,51.28,50550.0,48.2032,48.2032,48.1093,48.1469,50550.0
2022-11-29 14:15:00,51.29,51.31,51.16,51.19,49700.0,48.1563,48.175,48.0342,48.0624,49700.0
2022-11-29 14:20:00,51.18,51.22,51.11,51.11,79365.0,48.053,48.0905,47.9873,47.9873,79365.0
2022-11-29 14:25:00,51.12,51.15,51.01,51.05,64119.0,47.9966,48.0248,47.8934,47.9309,64119.0
2022-11-29 14:30:00,51.05,51.09,51.0,51.05,69317.0,47.9309,47.9685,47.884,47.9309,69317.0
2022-11-29 14:35:00,51.04,51.06,50.95,50.99,39043.0,47.9215,47.9403,47.837,47.8746,39043.0
2022-11-29 14:40:00,50.98,51.03,50.93,51.03,40095.0,47.8652,47.9121,47.8183,47.9121,40095.0
2022-11-29 14:45:00,51.03,51.13,51.02,51.05,102186.0,47.9121,48.006,47.9028,47.9309,102186.0
2022-11-29 14:50:00,51.05,51.09,51.0,51.02,55850.0,47.9309,47.9685,47.884,47.9028,55850.0
2022-11-29 14:55:00,51.01,51.06,51.01,51.02,188433.0,47.8934,47.9403,47.8934,47.9028,188433.0
2022-11-29 15:00:00,51.01,51.03,50.96,51.02,136778.0,47.8934,47.9121,47.8464,47.9028,136778.0
2022-11-29 15:05:00,51.02,51.16,50.99,51.15,68503.0,47.9028,48.0342,47.8746,48.0248,68503.0
2022-11-29 15:10:00,51.16,51.18,51.1,51.16,77098.0,48.0342,48.053,47.9779,48.0342,77098.0
2022-11-29 15:15:00,51.16,51.19,51.11,51.13,67337.0,48.0342,48.0624,47.9873,48.006,67337.0
2022-11-29 15:20:00,51.12,51.15,51.1,51.14,55117.0,47.9966,48.0248,47.9779,48.0154,55117.0
2022-11-29 15:25:00,51.13,51.14,51.08,51.1,59975.0,48.006,48.0154,47.9591,47.9779,59975.0
2022-11-29 15:30:00,51.11,51.14,51.06,51.08,92819.0,47.9873,48.0154,47.9403,47.9591,92819.0
2022-11-29 15:35:00,51.09,51.12,51.06,51.08,77426.0,47.9685,47.9966,47.9403,47.9591,77426.0
2022-11-29 15:40:00,51.08,51.13,51.02,51.04,104532.0,47.9591,48.006,47.9028,47.9215,104532.0
2022-11-29 15:45:00,51.04,51.09,51.03,51.09,129427.0,47.9215,47.9685,47.9121,47.9685,129427.0
2022-11-29 15:50:00,51.09,51.14,51.05,51.1,183174.0,47.9685,48.0154,47.9309,47.9779,183174.0
2022-11-29 15:55:00,51.09,51.16,51.04,51.07,465841.0,47.9685,48.0342,47.9215,47.9497,465841.0
2022-11-30 09:30:00,51.58,51.9,51.17,51.37,469539.0,48.4285,48.729,48.0436,48.2314,469539.0
2022-11-30 09:35:00,51.37,51.39,50.77,50.78,141017.0,48.2314,48.2502,47.668,47.6774,141017.0
2022-11-30 09:40:00,50.79,51.15,50.76,51.09,107653.0,47.6868,48.0248,47.6586,47.9685,107653.0
2022-11-30 09:45:00,51.09,51.19,50.68,50.78,118335.0,47.9685,48.0624,47.5835,47.6774,118335.0
2022-11-30 09:50:00,50.78,50.93,50.73,50.88,77680.0,47.6774,47.8183,47.6305,47.7713,77680.0
2022-11-30 09:55:00,50.88,51.0,50.84,50.85,62841.0,47.7713,47.884,47.7338,47.7431,62841.0
2022-11-30 10:00:00,50.85,51.03,50.84,50.92,79579.0,47.7431,47.9121,47.7338,47.8089,79579.0
2022-11-30 10:05:00,50.93,50.94,50.83,50.92,81140.0,47.8183,47.8276,47.7244,47.8089,81140.0
2022-11-30 10:10:00,50.91,50.94,50.84,50.88,42387.0,47.7995,47.8276,47.7338,47.7713,42387.0
2022-11-30 10:15:00,50.88,50.88,50.73,50.75,41979.0,47.7713,47.7713,47.6305,47.6493,41979.0
2022-11-30 10:20:00,50.75,50.77,50.66,50.75,34583.0,47.6493,47.668,47.5648,47.6493,34583.0
2022-11-30 10:25:00,50.75,50.75,50.62,50.63,30740.0,47.6493,47.6493,47.5272,47.5366,30740.0
2022-11-30 10:30:00,50.65,50.93,50.63,50.92,90233.0,47.5554,47.8183,47.5366,47.8089,90233.0
2022-11-30 10:35:00,50.93,50.95,50.59,50.69,48551.0,47.8183,47.837,47.499,47.5929,48551.0
2022-11-30 10:40:00,50.7,50.84,50.7,50.82,35457.0,47.6023,47.7338,47.6023,47.715,35457.0
2022-11-30 10:45:00,50.81,50.84,50.76,50.81,40175.0,47.7056,47.7338,47.6586,47.7056,40175.0
2022-11-30 10:50:00,50.81,50.91,50.78,50.79,57992.0,47.7056,47.7995,47.6774,47.6868,57992.0
2022-11-30 10:55:00,50.8,50.98,50.8,50.95,113374.0,47.6962,47.8652,47.6962,47.837,113374.0
2022-11-30 11:00:00,50.95,50.98,50.81,50.86,102851.0,47.837,47.8652,47.7056,47.7525,102851.0
2022-11-30 11:05:00,50.86,50.93,50.8,50.92,37262.0,47.7525,47.8183,47.6962,47.8089,37262.0
2022-11-30 11:10:00,50.92,50.97,50.91,50.96,47918.0,47.8089,47.8558,47.7995,47.8464,47918.0
2022-11-30 11:15:00,50.96,51.01,50.95,50.97,62469.0,47.8464,47.8934,47.837,47.8558,62469.0
2022-11-30 11:20:00,50.97,51.03,50.94,50.96,63745.0,47.8558,47.9121,47.8276,47.8464,63745.0
2022-11-30 11:25:00,50.96,51.01,50.93,50.95,73720.0,47.8464,47.8934,47.8183,47.837,73720.0
2022-11-30 11:30:00,50.96,50.98,50.87,50.87,73377.0,47.8464,47.8652,47.7619,47.7619,73377.0
2022-11-30 11:35:00,50.86,50.94,50.86,50.91,45922.0,47.7525,47.8276,47.7525,47.7995,45922.0
2022-11-30 11:40:00,50.91,50.95,50.87,50.88,42159.0,47.7995,47.837,47.7619,47.7713,42159.0
2022-11-30 11:45:00,50.87,50.96,50.82,50.92,54315.0,47.7619,47.8464,47.715,47.8089,54315.0
2022-11-30 11:50:00,50.92,50.93,50.76,50.77,51043.0,47.8089,47.8183,47.6586,47.668,51043.0
2022-11-30 11:55:00,50.78,50.88,50.76,50.85,35611.0,47.6774,47.7713,47.6586,47.7431,35611.0
2022-11-30 12:00:00,50.85,50.88,50.78,50.83,44307.0,47.7431,47.7713,47.6774,47.7244,44307.0
2022-11-30 12:05:00,50.83,50.84,50.69,50.76,39251.0,47.7244,47.7338,47.5929,47.6586,39251.0
2022-11-30 12:10:00,50.76,50.78,50.73,50.75,36073.0,47.6586,47.6774,47.6305,47.6493,36073.0
2022-11-30 12:15:00,50.75,50.75,50.69,50.71,31978.0,47.6493,47.6493,47.5929,47.6117,31978.0
2022-11-30 12:20:00,50.7,50.74,50.65,50.7,72159.0,47.6023,47.6399,47.5554,47.6023,72159.0
2022-11-30 12:25:00,50.7,50.73,50.65,50.7,30673.0,47.6023,47.6305,47.5554,47.6023,30673.0
2022-11-30 12:30:00,50.7,50.7,50.58,50.6,55407.0,47.6023,47.6023,47.4896,47.5084,55407.0
2022-11-30 12:35:00,50.61,50.61,50.48,50.51,45423.0,47.5178,47.5178,47.3958,47.4239,45423.0
2022-11-30 12:40:00,50.52,50.6,50.51,50.56,43867.0,47.4333,47.5084,47.4239,47.4709,43867.0
2022-11-30 12:45:00,50.55,50.61,50.51,50.61,93091.0,47.4615,47.5178,47.4239,47.5178,93091.0
2022-11-30 12:50:00,50.61,50.66,50.6,50.66,32552.0,47.5178,47.5648,47.5084,47.5648,32552.0
2022-11-30 12:55:00,50.65,50.67,50.6,50.66,43177.0,47.5554,47.5741,47.5084,47.5648,43177.0
2022-11-30 13:00:00,50.66,50.67,50.59,50.66,36020.0,47.5648,47.5741,47.499,47.5648,36020.0
2022-11-30 13:05:00,50.66,50.7,50.65,50.69,40548.0,47.5648,47.6023,47.5554,47.5929,40548.0
2022-11-30 13:10:00,50.69,50.7,50.61,50.61,34278.0,47.5929,47.6023,47.5178,47.5178,34278.0
2022-11-30 13:15:00,50.62,50.66,50.61,50.64,38997.0,47.5272,47.5648,47.5178,47.546,38997.0
2022-11-30 13:20:00,50.64,50.76,50.64,50.75,38044.0,47.546,47.6586,47.546,47.6493,38044.0
2022-11-30 13:25:00,50.74,50.8,50.72,50.73,35171.0,47.6399,47.6962,47.6211,47.6305,35171.0
2022-11-30 13:30:00,50.73,51.02,50.68,50.92,136145.0,47.6305,47.9028,47.5835,47.8089,136145.0
2022-11-30 13:35:00,50.91,51.15,50.91,51.11,189311.0,47.7995,48.0248,47.7995,47.9873,189311.0
2022-11-30 13:40:00,51.12,51.16,50.95,51.01,80808.0,47.9966,48.0342,47.837,47.8934,80808.0
2022-11-30 13:45:00,51.01,51.02,50.83,50.92,65798.0,47.8934,47.9028,47.7244,47.8089,65798.0
2022-11-30 13:50:00,50.93,50.95,50.85,50.92,63179.0,47.8183,47.837,47.7431,47.8089,63179.0
2022-11-30 13:55:00,50.93,51.13,50.93,51.11,93623.0,47.8183,48.006,47.8183,47.9873,93623.0
2022-11-30 14:00:00,51.1,51.24,51.1,51.18,78318.0,47.9779,48.1093,47.9779,48.053,78318.0
2022-11-30 14:05:00,51.19,51.31,51.12,51.13,85406.0,48.0624,48.175,47.9966,48.006,85406.0
2022-11-30 14:10:00,51.12,51.21,51.09,51.15,68414.0,47.9966,48.0811,47.9685,48.0248,68414.0
2022-11-30 14:15:00,51.16,51.33,51.15,51.32,84077.0,48.0342,48.1938,48.0248,48.1844,84077.0
2022-11-30 14:20:00,51.32,51.36,51.17,51.2,104667.0,48.1844,48.222,48.0436,48.0718,104667.0
2022-11-30 14:25:00,51.2,51.28,51.13,51.21,81913.0,48.0718,48.1469,48.006,48.0811,81913.0
2022-11-30 14:30:00,51.21,51.26,51.17,51.26,78727.0,48.0811,48.1281,48.0436,48.1281,78727.0
2022-11-30 14:35:00,51.26,51.29,51.2,51.26,69459.0,48.1281,48.1563,48.0718,48.1281,69459.0
2022-11-30 14:40:00,51.27,51.31,51.18,51.21,53807.0,48.1375,48.175,48.053,48.0811,53807.0
2022-11-30 14:45:00,51.19,51.3,51.19,51.23,53595.0,48.0624,48.1656,48.0624,48.0999,53595.0
2022-11-30 14:50:00,51.23,51.26,51.14,51.16,66927.0,48.0999,48.1281,48.0154,48.0342,66927.0
2022-11-30 14:55:00,51.17,51.26,51.17,51.26,78799.0,48.0436,48.1281,48.0436,48.1281,78799.0
2022-11-30 15:00:00,51.26,51.33,51.19,51.3,93611.0,48.1281,48.1938,48.0624,48.1656,93611.0
2022-11-30 15:05:00,51.3,51.3,51.16,51.2,101271.0,48.1656,48.1656,48.0342,48.0718,101271.0
2022-11-30 15:10:00,51.19,51.25,51.14,51.2,82456.0,48.0624,48.1187,48.0154,48.0718,82456.0
2022-11-30 15:15:00,51.2,51.28,51.16,51.21,88128.0,48.0718,48.1469,48.0342,48.0811,88128.0
2022-11-30 15:20:00,51.21,51.29,51.19,51.26,89633.0,48.0811,48.1563,48.0624,48.1281,89633.0
2022-11-30 15:25:00,51.26,51.3,51.2,51.29,89234.0,48.1281,48.1656,48.0718,48.1563,89234.0
2022-11-30 15:30:00,51.29,51.4,51.26,51.36,112097.0,48.1563,48.2595,48.1281,48.222,112097.0
2022-11-30 15:35:00,51.36,51.46,51.36,51.45,124942.0,48.222,48.3159,48.222,48.3065,124942.0
2022-11-30 15:40:00,51.45,51.47,51.32,51.35,144878.0,48.3065,48.3253,48.1844,48.2126,144878.0
2022-11-30 15:45:00,51.36,51.4,51.28,51.31,308511.0,48.222,48.2595,48.1469,48.175,308511.0
2022-11-30 15:50:00,51.31,51.47,51.24,51.44,401473.0,48.175,48.3253,48.1093,48.2971,401473.0
2022-11-30 15:55:00,51.43,51.55,51.31,51.53,1022305.0,48.2877,48.4004,48.175,48.3816,1022305.0
2022-12-01 09:30:00,52.32,52.72,52.14,52.31,270951.0,49.1233,49.4989,48.9543,49.1139,270951.0
2022-12-01 09:35:00,52.3,52.74,52.26,52.42,196713.0,49.1046,49.5177,49.067,49.2172,196713.0
2022-12-01 09:40:00,52.42,52.55,52.34,52.35,97498.0,49.2172,49.3393,49.1421,49.1515,97498.0
2022-12-01 09:45:00,52.35,52.38,52.24,52.25,97063.0,49.1515,49.1797,49.0482,49.0576,97063.0
2022-12-01 09:50:00,52.25,52.35,52.17,52.34,62897.0,49.0576,49.1515,48.9825,49.1421,62897.0
2022-12-01 09:55:00,52.35,52.48,52.25,52.27,84288.0,49.1515,49.2736,49.0576,49.0764,84288.0
2022-12-01 10:00:00,52.29,52.35,51.96,52.08,114461.0,49.0952,49.1515,48.7853,48.898,114461.0
2022-12-01 10:05:00,52.08,52.12,51.96,51.98,94807.0,48.898,48.9355,48.7853,48.8041,94807.0
2022-12-01 10:10:00,51.97,52.29,51.97,52.28,155258.0,48.7947,49.0952,48.7947,49.0858,155258.0
2022-12-01 10:15:00,52.28,52.36,52.13,52.29,112129.0,49.0858,49.1609,48.9449,49.0952,112129.0
2022-12-01 10:20:00,52.29,52.3,52.13,52.15,56687.0,49.0952,49.1046,48.9449,48.9637,56687.0
2022-12-01 10:25:00,52.15,52.26,52.08,52.09,55455.0,48.9637,49.067,48.898,48.9074,55455.0
2022-12-01 10:30:00,52.08,52.09,51.87,51.91,115158.0,48.898,48.9074,48.7008,48.7384,115158.0
2022-12-01 10:35:00,51.9,51.97,51.84,51.9,78156.0,48.729,48.7947,48.6727,48.729,78156.0
2022-12-01 10:40:00,51.89,52.05,51.82,52.05,47487.0,48.7196,48.8698,48.6539,48.8698,47487.0
2022-12-01 10:45:00,52.04,52.25,51.99,52.24,73815.0,48.8604,49.0576,48.8135,49.0482,73815.0
2022-12-01 10:50:00,52.24,52.27,52.17,52.25,52562.0,49.0482,49.0764,48.9825,49.0576,52562.0
2022-12-01 10:55:00,52.24,52.24,52.08,52.12,43595.0,49.0482,49.0482,48.898,48.9355,43595.0
2022-12-01 11:00:00,52.13,52.18,52.0,52.05,32239.0,48.9449,48.9919,48.8229,48.8698,32239.0
2022-12-01 11:05:00,52.06,52.09,51.95,52.06,38739.0,48.8792,48.9074,48.7759,48.8792,38739.0
2022-12-01 11:10:00,52.07,52.25,52.07,52.24,41052.0,48.8886,49.0576,48.8886,49.0482,41052.0
2022-12-01 11:15:00,52.25,52.27,52.08,52.12,62116.0,49.0576,49.0764,48.898,48.9355,62116.0
2022-12-01 11:20:00,52.11,52.22,52.1,52.14,62717.0,48.9262,49.0294,48.9168,48.9543,62717.0
2022-12-01 11:25:00,52.13,52.13,51.98,52.0,53386.0,48.9449,48.9449,48.8041,48.8229,53386.0
2022-12-01 11:30:00,52.0,52.1,51.95,52.06,81495.0,48.8229,48.9168,48.7759,48.8792,81495.0
2022-12-01 11:35:00,52.06,52.13,51.92,51.96,53105.0,48.8792,48.9449,48.7478,48.7853,53105.0
2022-12-01 11:40:00,51.96,51.96,51.69,51.73,80219.0,48.7853,48.7853,48.5318,48.5694,80219.0
2022-12-01 11:45:00,51.73,51.76,51.7,51.72,39315.0,48.5694,48.5975,48.5412,48.56,39315.0
2022-12-01 11:50:00,51.73,51.73,51.61,51.66,46972.0,48.5694,48.5694,48.4567,48.5037,46972.0
2022-12-01 11:55:00,51.66,51.66,51.46,51.5,79162.0,48.5037,48.5037,48.3159,48.3534,79162.0
2022-12-01 12:00:00,51.5,51.6,51.48,51.56,51164.0,48.3534,48.4473,48.3347,48.4098,51164.0
2022-12-01 12:05:00,51.57,51.64,51.54,51.57,57866.0,48.4192,48.4849,48.391,48.4192,57866.0
2022-12-01 12:10:00,51.57,51.73,51.57,51.68,43835.0,48.4192,48.5694,48.4192,48.5224,43835.0
2022-12-01 12:15:00,51.67,51.74,51.63,51.63,57921.0,48.513,48.5788,48.4755,48.4755,57921.0
2022-12-01 12:20:00,51.65,51.82,51.62,51.8,45735.0,48.4943,48.6539,48.4661,48.6351,45735.0
2022-12-01 12:25:00,51.8,51.84,51.78,51.79,51462.0,48.6351,48.6727,48.6163,48.6257,51462.0
2022-12-01 12:30:00,51.8,51.87,51.78,51.83,30519.0,48.6351,48.7008,48.6163,48.6633,30519.0
2022-12-01 12:35:00,51.82,51.92,51.81,51.91,37365.0,48.6539,48.7478,48.6445,48.7384,37365.0
2022-12-01 12:40:00,51.92,51.93,51.85,51.87,35792.0,48.7478,48.7572,48.682,48.7008,35792.0
2022-12-01 12:45:00,51.87,51.91,51.82,51.9,32004.0,48.7008,48.7384,48.6539,48.729,32004.0
2022-12-01 12:50:00,51.9,51.91,51.85,51.86,41201.0,48.729,48.7384,48.682,48.6914,41201.0
2022-12-01 12:55:00,51.86,51.98,51.86,51.96,34598.0,48.6914,48.8041,48.6914,48.7853,34598.0
2022-12-01 13:00:00,51.97,52.01,51.92,51.96,47319.0,48.7947,48.8323,48.7478,48.7853,47319.0
2022-12-01 13:05:00,51.97,52.12,51.95,52.07,29945.0,48.7947,48.9355,48.7759,48.8886,29945.0
2022-12-01 13:10:00,52.07,52.12,52.06,52.09,30892.0,48.8886,48.9355,48.8792,48.9074,30892.0
2022-12-01 13:15:00,52.1,52.15,52.08,52.11,32115.0,48.9168,48.9637,48.898,48.9262,32115.0
2022-12-01 13:20:00,52.1,52.17,52.03,52.13,60751.0,48.9168,48.9825,48.851,48.9449,60751.0
2022-12-01 13:25:00,52.14,52.16,52.08,52.09,34039.0,48.9543,48.9731,48.898,48.9074,34039.0
2022-12-01 13:30:00,52.08,52.14,52.07,52.11,38474.0,48.898,48.9543,48.8886,48.9262,38474.0
2022-12-01 13:35:00,52.11,52.16,51.99,52.0,42534.0,48.9262,48.9731,48.8135,48.8229,42534.0
2022-12-01 13:40:00,52.01,52.07,51.97,52.03,33984.0,48.8323,48.8886,48.7947,48.851,33984.0
2022-12-01 13:45:00,52.04,52.04,51.95,51.96,38301.0,48.8604,48.8604,48.7759,48.7853,38301.0
2022-12-01 13:50:00,51.96,52.01,51.92,51.98,53130.0,48.7853,48.8323,48.7478,48.8041,53130.0
2022-12-01 13:55:00,52.01,52.01,51.96,51.97,44422.0,48.8323,48.8323,48.7853,48.7947,44422.0
2022-12-01 14:00:00,51.98,51.99,51.9,51.93,52555.0,48.8041,48.8135,48.729,48.7572,52555.0
2022-12-01 14:05:00,51.93,51.99,51.92,51.97,72661.0,48.7572,48.8135,48.7478,48.7947,72661.0
2022-12-01 14:10:00,51.98,52.02,51.92,52.02,37818.0,48.8041,48.8417,48.7478,48.8417,37818.0
2022-12-01 14:15:00,52.02,52.05,52.0,52.03,59937.0,48.8417,48.8698,48.8229,48.851,59937.0
2022-12-01 14:20:00,52.02,52.02,51.94,51.96,37105.0,48.8417,48.8417,48.7665,48.7853,37105.0
2022-12-01 14:25:00,51.96,51.99,51.87,51.9,48938.0,48.7853,48.8135,48.7008,48.729,48938.0
2022-12-01 14:30:00,51.91,51.95,51.88,51.89,78060.0,48.7384,48.7759,48.7102,48.7196,78060.0
2022-12-01 14:35:00,51.89,51.95,51.85,51.94,46670.0,48.7196,48.7759,48.682,48.7665,46670.0
2022-12-01 14:40:00,51.95,51.99,51.92,51.93,31120.0,48.7759,48.8135,48.7478,48.7572,31120.0
2022-12-01 14:45:00,51.93,51.99,51.92,51.99,42159.0,48.7572,48.8135,48.7478,48.8135,42159.0
2022-12-01 14:50:00,51.99,52.0,51.93,51.97,46913.0,48.8135,48.8229,48.7572,48.7947,46913.0
2022-12-01 14:55:00,51.96,51.98,51.92,51.92,134638.0,48.7853,48.8041,48.7478,48.7478,134638.0
2022-12-01 15:00:00,51.93,51.98,51.91,51.96,33063.0,48.7572,48.8041,48.7384,48.7853,33063.0
2022-12-01 15:05:00,51.96,52.01,51.95,51.97,43980.0,48.7853,48.8323,48.7759,48.7947,43980.0
2022-12-01 15:10:00,51.96,52.01,51.9,51.92,49110.0,48.7853,48.8323,48.729,48.7478,49110.0
2022-12-01 15:15:00,51.92,51.97,51.89,51.96,35866.0,48.7478,48.7947,48.7196,48.7853,35866.0
2022-12-01 15:20:00,51.94,51.97,51.85,51.88,37704.0,48.7665,48.7947,48.682,48.7102,37704.0
2022-12-01 15:25:00,51.89,51.93,51.85,51.9,36534.0,48.7196,48.7572,48.682,48.729,36534.0
2022-12-01 15:30:00,51.9,51.94,51.87,51.93,45493.0,48.729,48.7665,48.7008,48.7572,45493.0
2022-12-01 15:35:00,51.93,51.96,51.91,51.93,48797.0,48.7572,48.7853,48.7384,48.7572,48797.0
2022-12-01 15:40:00,51.93,52.01,51.91,52.0,104111.0,48.7572,48.8323,48.7384,48.8229,104111.0
2022-12-01 15:45:00,52.01,52.03,51.91,51.97,107586.0,48.8323,48.851,48.7384,48.7947,107586.0
2022-12-01 15:50:00,51.97,52.03,51.9,51.91,215503.0,48.7947,48.851,48.729,48.7384,215503.0
2022-12-01 15:55:00,51.91,51.91,51.75,51.79,759837.0,48.7384,48.7384,48.5882,48.6257,759837.0
2022-12-02 09:30:00,51.5,52.33,51.29,52.32,258194.0,48.3534,49.1327,48.1563,49.1233,258194.0
2022-12-02 09:35:00,52.32,52.56,52.15,52.46,228694.0,49.1233,49.3487,48.9637,49.2548,228694.0
2022-12-02 09:40:00,52.44,52.53,51.95,52.01,114648.0,49.236,49.3205,48.7759,48.8323,114648.0
2022-12-02 09:45:00,52.01,52.14,52.0,52.04,122297.0,48.8323,48.9543,48.8229,48.8604,122297.0
2022-12-02 09:50:00,52.04,52.42,52.0,52.39,103079.0,48.8604,49.2172,48.8229,49.1891,103079.0
2022-12-02 09:55:00,52.42,52.56,52.32,52.55,241406.0,49.2172,49.3487,49.1233,49.3393,241406.0
2022-12-02 10:00:00,52.56,52.7,52.52,52.54,185811.0,49.3487,49.4801,49.3111,49.3299,185811.0
2022-12-02 10:05:00,52.54,52.56,52.35,52.47,80525.0,49.3299,49.3487,49.1515,49.2642,80525.0
2022-12-02 10:10:00,52.46,52.5,52.24,52.29,38874.0,49.2548,49.2923,49.0482,49.0952,38874.0
2022-12-02 10:15:00,52.3,52.44,52.23,52.27,131418.0,49.1046,49.236,49.0388,49.0764,131418.0
2022-12-02 10:20:00,52.24,52.32,52.18,52.31,56017.0,49.0482,49.1233,48.9919,49.1139,56017.0
2022-12-02 10:25:00,52.3,52.33,52.19,52.28,94871.0,49.1046,49.1327,49.0013,49.0858,94871.0
2022-12-02 10:30:00,52.29,52.29,52.12,52.26,55355.0,49.0952,49.0952,48.9355,49.067,55355.0
2022-12-02 10:35:00,52.24,52.48,52.22,52.43,56271.0,49.0482,49.2736,49.0294,49.2266,56271.0
2022-12-02 10:40:00,52.44,52.44,52.32,52.36,37743.0,49.236,49.236,49.1233,49.1609,37743.0
2022-12-02 10:45:00,52.36,52.47,52.35,52.41,149017.0,49.1609,49.2642,49.1515,49.2078,149017.0
2022-12-02 10:50:00,52.4,52.42,52.27,52.37,80127.0,49.1984,49.2172,49.0764,49.1703,80127.0
2022-12-02 10:55:00,52.36,52.36,52.07,52.15,122023.0,49.1609,49.1609,48.8886,48.9637,122023.0
2022-12-02 11:00:00,52.15,52.25,52.14,52.19,45441.0,48.9637,49.0576,48.9543,49.0013,45441.0
2022-12-02 11:05:00,52.18,52.3,52.15,52.29,98908.0,48.9919,49.1046,48.9637,49.0952,98908.0
2022-12-02 11:10:00,52.3,52.38,52.23,52.29,96618.0,49.1046,49.1797,49.0388,49.0952,96618.0
2022-12-02 11:15:00,52.29,52.37,52.22,52.3,94471.0,49.0952,49.1703,49.0294,49.1046,94471.0
2022-12-02 11:20:00,52.3,52.45,52.28,52.45,76297.0,49.1046,49.2454,49.0858,49.2454,76297.0
2022-12-02 11:25:00,52.44,52.53,52.4,52.51,162482.0,49.236,49.3205,49.1984,49.3017,162482.0
2022-12-02 11:30:00,52.5,52.55,52.46,52.47,65204.0,49.2923,49.3393,49.2548,49.2642,65204.0
2022-12-02 11:35:00,52.48,52.59,52.45,52.56,62692.0,49.2736,49.3768,49.2454,49.3487,62692.0
2022-12-02 11:40:00,52.55,52.68,52.55,52.68,51777.0,49.3393,49.4613,49.3393,49.4613,51777.0
2022-12-02 11:45:00,52.68,52.77,52.63,52.64,144076.0,49.4613,49.5458,49.4144,49.4238,144076.0
2022-12-02 11:50:00,52.64,52.71,52.58,52.69,63047.0,49.4238,49.4895,49.3674,49.4707,63047.0
2022-12-02 11:55:00,52.68,52.8,52.67,52.79,74070.0,49.4613,49.574,49.4519,49.5646,74070.0
2022-12-02 12:00:00,52.79,52.88,52.78,52.86,67060.0,49.5646,49.6491,49.5552,49.6303,67060.0
2022-12-02 12:05:00,52.85,52.87,52.76,52.8,43764.0,49.6209,49.6397,49.5364,49.574,43764.0
2022-12-02 12:10:00,52.8,52.85,52.77,52.78,27676.0,49.574,49.6209,49.5458,49.5552,27676.0
2022-12-02 12:15:00,52.77,52.79,52.72,52.73,34724.0,49.5458,49.5646,49.4989,49.5083,34724.0
2022-12-02 12:20:00,52.74,52.79,52.68,52.71,32155.0,49.5177,49.5646,49.4613,49.4895,32155.0
2022-12-02 12:25:00,52.71,52.73,52.57,52.58,45255.0,49.4895,49.5083,49.3581,49.3674,45255.0
2022-12-02 12:30:00,52.58,52.58,52.44,52.46,44042.0,49.3674,49.3674,49.236,49.2548,44042.0
2022-12-02 12:35:00,52.46,52.48,52.35,52.36,56580.0,49.2548,49.2736,49.1515,49.1609,56580.0
2022-12-02 12:40:00,52.35,52.41,52.3,52.35,105960.0,49.1515,49.2078,49.1046,49.1515,105960.0
2022-12-02 12:45:00,52.35,52.35,52.25,52.31,62090.0,49.1515,49.1515,49.0576,49.1139,62090.0
2022-12-02 12:50:00,52.32,52.41,52.31,52.35,38691.0,49.1233,49.2078,49.1139,49.1515,38691.0
2022-12-02 12:55:00,52.34,52.36,52.28,52.3,31576.0,49.1421,49.1609,49.0858,49.1046,31576.0
2022-12-02 13:00:00,52.29,52.29,52.16,52.17,70947.0,49.0952,49.0952,48.9731,48.9825,70947.0
2022-12-02 13:05:00,52.18,52.18,52.09,52.1,57688.0,48.9919,48.9919,48.9074,48.9168,57688.0
2022-12-02 13:10:00,52.11,52.11,52.02,52.06,49539.0,48.9262,48.9262,48.8417,48.8792,49539.0
2022-12-02 13:15:00,52.05,52.05,51.95,51.98,56971.0,48.8698,48.8698,48.7759,48.8041,56971.0
2022-12-02 13:20:00,51.98,52.08,51.97,52.05,154408.0,48.8041,48.898,48.7947,48.8698,154408.0
2022-12-02 13:25:00,52.05,52.16,52.05,52.13,52516.0,48.8698,48.9731,48.8698,48.9449,52516.0
2022-12-02 13:30:00,52.13,52.26,52.12,52.25,70620.0,48.9449,49.067,48.9355,49.0576,70620.0
2022-12-02 13:35:00,52.25,52.27,52.19,52.24,93735.0,49.0576,49.0764,49.0013,49.0482,93735.0
2022-12-02 13:40:00,52.25,52.29,52.18,52.28,46686.0,49.0576,49.0952,48.9919,49.0858,46686.0
2022-12-02 13:45:00,52.27,52.28,52.21,52.24,42557.0,49.0764,49.0858,49.0201,49.0482,42557.0
2022-12-02 13:50:00,52.25,52.29,52.21,52.29,27951.0,49.0576,49.0952,49.0201,49.0952,27951.0
2022-12-02 13:55:00,52.28,52.29,52.22,52.25,25843.0,49.0858,49.0952,49.0294,49.0576,25843.0
2022-12-02 14:00:00,52.26,52.28,52.21,52.23,40591.0,49.067,49.0858,49.0201,49.0388,40591.0
2022-12-02 14:05:00,52.23,52.27,52.16,52.27,90681.0,49.0388,49.0764,48.9731,49.0764,90681.0
2022-12-02 14:10:00,52.26,52.26,52.1,52.21,103435.0,49.067,49.067,48.9168,49.0201,103435.0
2022-12-02 14:15:00,52.22,52.33,52.21,52.31,67124.0,49.0294,49.1327,49.0201,49.1139,67124.0
2022-12-02 14:20:00,52.3,52.33,52.25,52.3,45576.0,49.1046,49.1327,49.0576,49.1046,45576.0
2022-12-02 14:25:00,52.3,52.37,52.28,52.36,42705.0,49.1046,49.1703,49.0858,49.1609,42705.0
2022-12-02 14:30:00,52.37,52.39,52.33,52.37,38982.0,49.1703,49.1891,49.1327,49.1703,38982.0
2022-12-02 14:35:00,52.37,52.42,52.35,52.39,42178.0,49.1703,49.2172,49.1515,49.1891,42178.0
2022-12-02 14:40:00,52.39,52.47,52.38,52.46,39045.0,49.1891,49.2642,49.1797,49.2548,39045.0
2022-12-02 14:45:00,52.47,52.49,52.42,52.43,64083.0,49.2642,49.2829,49.2172,49.2266,64083.0
2022-12-02 14:50:00,52.43,52.49,52.42,52.46,59505.0,49.2266,49.2829,49.2172,49.2548,59505.0
2022-12-02 14:55:00,52.47,52.57,52.46,52.56,66533.0,49.2642,49.3581,49.2548,49.3487,66533.0
2022-12-02 15:00:00,52.57,52.62,52.54,52.61,30027.0,49.3581,49.405,49.3299,49.3956,30027.0
2022-12-02 15:05:00,52.62,52.62,52.53,52.56,59054.0,49.405,49.405,49.3205,49.3487,59054.0
2022-12-02 15:10:00,52.55,52.55,52.51,52.53,40836.0,49.3393,49.3393,49.3017,49.3205,40836.0
2022-12-02 15:15:00,52.54,52.66,52.51,52.61,91930.0,49.3299,49.4426,49.3017,49.3956,91930.0
2022-12-02 15:20:00,52.61,52.66,52.54,52.6,123122.0,49.3956,49.4426,49.3299,49.3862,123122.0
2022-12-02 15:25:00,52.62,52.68,52.6,52.68,56294.0,49.405,49.4613,49.3862,49.4613,56294.0
2022-12-02 15:30:00,52.68,52.7,52.59,52.6,72281.0,49.4613,49.4801,49.3768,49.3862,72281.0
2022-12-02 15:35:00,52.61,52.63,52.56,52.6,73453.0,49.3956,49.4144,49.3487,49.3862,73453.0
2022-12-02 15:40:00,52.6,52.6,52.53,52.59,77959.0,49.3862,49.3862,49.3205,49.3768,77959.0
2022-12-02 15:45:00,52.6,52.73,52.58,52.7,215418.0,49.3862,49.5083,49.3674,49.4801,215418.0
2022-12-02 15:50:00,52.7,52.85,52.68,52.73,423029.0,49.4801,49.6209,49.4613,49.5083,423029.0
2022-12-02 15:55:00,52.73,52.87,52.7,52.82,780519.0,49.5083,49.6397,49.4801,49.5928,780519.0
2022-12-05 09:30:00,53.53,54.18,53.34,53.88,460132.0,50.2594,50.8697,50.081,50.588,460132.0
2022-12-05 09:35:00,53.88,54.06,53.69,53.83,130379.0,50.588,50.757,50.4096,50.5411,130379.0
2022-12-05 09:40:00,53.82,54.03,53.57,53.98,186339.0,50.5317,50.7289,50.297,50.6819,186339.0
2022-12-05 09:45:00,53.98,53.99,53.55,53.63,182375.0,50.6819,50.6913,50.2782,50.3533,182375.0
2022-12-05 09:50:00,53.64,53.64,53.1,53.26,266108.0,50.3627,50.3627,49.8557,50.0059,266108.0
2022-12-05 09:55:00,53.26,53.3,52.95,53.13,184940.0,50.0059,50.0435,49.7148,49.8838,184940.0
2022-12-05 10:00:00,53.12,53.31,53.01,53.28,143631.0,49.8745,50.0528,49.7712,50.0247,143631.0
2022-12-05 10:05:00,53.28,53.67,53.23,53.54,238986.0,50.0247,50.3908,49.9777,50.2688,238986.0
2022-12-05 10:10:00,53.54,53.54,53.24,53.41,131270.0,50.2688,50.2688,49.9871,50.1467,131270.0
2022-12-05 10:15:00,53.41,53.44,53.2,53.39,92110.0,50.1467,50.1749,49.9496,50.128,92110.0
2022-12-05 10:20:00,53.39,53.45,53.33,53.33,84818.0,50.128,50.1843,50.0716,50.0716,84818.0
2022-12-05 10:25:00,53.31,53.52,53.31,53.34,83207.0,50.0528,50.25,50.0528,50.081,83207.0
2022-12-05 10:30:00,53.34,53.42,52.86,53.12,141796.0,50.081,50.1561,49.6303,49.8745,141796.0
2022-12-05 10:35:00,53.1,53.3,53.09,53.17,109854.0,49.8557,50.0435,49.8463,49.9214,109854.0
2022-12-05 10:40:00,53.16,53.19,53.03,53.05,116759.0,49.912,49.9402,49.7899,49.8087,116759.0
2022-12-05 10:45:00,53.04,53.1,52.94,53.05,101790.0,49.7993,49.8557,49.7054,49.8087,101790.0
2022-12-05 10:50:00,53.05,53.16,52.98,53.16,81852.0,49.8087,49.912,49.743,49.912,81852.0
2022-12-05 10:55:00,53.16,53.21,52.87,52.91,125443.0,49.912,49.959,49.6397,49.6773,125443.0
2022-12-05 11:00:00,52.91,52.96,52.73,52.9,126537.0,49.6773,49.7242,49.5083,49.6679,126537.0
2022-12-05 11:05:00,52.91,52.91,52.66,52.75,132749.0,49.6773,49.6773,49.4426,49.5271,132749.0
2022-12-05 11:10:00,52.74,52.84,52.67,52.83,90008.0,49.5177,49.6116,49.4519,49.6022,90008.0
2022-12-05 11:15:00,52.84,52.88,52.65,52.69,113316.0,49.6116,49.6491,49.4332,49.4707,113316.0
2022-12-05 11:20:00,52.69,52.75,52.54,52.56,113783.0,49.4707,49.5271,49.3299,49.3487,113783.0
2022-12-05 11:25:00,52.53,52.67,52.46,52.57,96801.0,49.3205,49.4519,49.2548,49.3581,96801.0
2022-12-05 11:30:00,52.57,52.69,52.47,52.65,105989.0,49.3581,49.4707,49.2642,49.4332,105989.0
2022-12-05 11:35:00,52.65,52.69,52.56,52.65,112834.0,49.4332,49.4707,49.3487,49.4332,112834.0
2022-12-05 11:40:00,52.64,52.65,52.42,52.45,60142.0,49.4238,49.4332,49.2172,49.2454,60142.0
2022-12-05 11:45:00,52.45,52.48,52.35,52.41,69372.0,49.2454,49.2736,49.1515,49.2078,69372.0
2022-12-05 11:50:00,52.41,52.45,52.3,52.31,95714.0,49.2078,49.2454,49.1046,49.1139,95714.0
2022-12-05 11:55:00,52.31,52.31,52.18,52.26,116568.0,49.1139,49.1139,48.9919,49.067,116568.0
2022-12-05 12:00:00,52.27,52.27,52.1,52.18,72311.0,49.0764,49.0764,48.9168,48.9919,72311.0
2022-12-05 12:05:00,52.19,52.28,52.15,52.21,56975.0,49.0013,49.0858,48.9637,49.0201,56975.0
2022-12-05 12:10:00,52.21,52.27,52.14,52.18,41222.0,49.0201,49.0764,48.9543,48.9919,41222.0
2022-12-05 12:15:00,52.17,52.18,52.07,52.11,33580.0,48.9825,48.9919,48.8886,48.9262,33580.0
2022-12-05 12:20:00,52.1,52.13,52.06,52.07,41105.0,48.9168,48.9449,48.8792,48.8886,41105.0
2022-12-05 12:25:00,52.06,52.09,52.02,52.04,111354.0,48.8792,48.9074,48.8417,48.8604,111354.0
2022-12-05 12:30:00,52.04,52.1,52.03,52.08,72820.0,48.8604,48.9168,48.851,48.898,72820.0
2022-12-05 12:35:00,52.07,52.13,52.04,52.06,40761.0,48.8886,48.9449,48.8604,48.8792,40761.0
2022-12-05 12:40:00,52.07,52.09,52.04,52.07,40880.0,48.8886,48.9074,48.8604,48.8886,40880.0
2022-12-05 12:45:00,52.06,52.08,52.03,52.06,48720.0,48.8792,48.898,48.851,48.8792,48720.0
2022-12-05 12:50:00,52.05,52.08,51.99,52.01,76283.0,48.8698,48.898,48.8135,48.8323,76283.0
2022-12-05 12:55:00,52.01,52.01,51.92,51.99,69088.0,48.8323,48.8323,48.7478,48.8135,69088.0
2022-12-05 13:00:00,52.0,52.05,51.98,51.99,61200.0,48.8229,48.8698,48.8041,48.8135,61200.0
2022-12-05 13:05:00,51.99,52.05,51.85,51.88,65766.0,48.8135,48.8698,48.682,48.7102,65766.0
2022-12-05 13:10:00,51.88,51.91,51.76,51.77,34505.0,48.7102,48.7384,48.5975,48.6069,34505.0
2022-12-05 13:15:00,51.76,51.77,51.68,51.72,78866.0,48.5975,48.6069,48.5224,48.56,78866.0
2022-12-05 13:20:00,51.72,51.74,51.55,51.55,55101.0,48.56,48.5788,48.4004,48.4004,55101.0
2022-12-05 13:25:00,51.55,51.58,51.52,51.56,80856.0,48.4004,48.4285,48.3722,48.4098,80856.0
2022-12-05 13:30:00,51.55,51.57,51.5,51.57,34683.0,48.4004,48.4192,48.3534,48.4192,34683.0
2022-12-05 13:35:00,51.56,51.62,51.52,51.6,29039.0,48.4098,48.4661,48.3722,48.4473,29039.0
2022-12-05 13:40:00,51.59,51.62,51.43,51.48,40394.0,48.4379,48.4661,48.2877,48.3347,40394.0
2022-12-05 13:45:00,51.49,51.52,51.44,51.52,21918.0,48.344,48.3722,48.2971,48.3722,21918.0
2022-12-05 13:50:00,51.52,51.67,51.51,51.65,98440.0,48.3722,48.513,48.3628,48.4943,98440.0
2022-12-05 13:55:00,51.65,51.66,51.56,51.57,109219.0,48.4943,48.5037,48.4098,48.4192,109219.0
2022-12-05 14:00:00,51.58,51.68,51.58,51.64,59420.0,48.4285,48.5224,48.4285,48.4849,59420.0
2022-12-05 14:05:00,51.64,51.68,51.6,51.66,70536.0,48.4849,48.5224,48.4473,48.5037,70536.0
2022-12-05 14:10:00,51.66,51.67,51.55,51.55,78893.0,48.5037,48.513,48.4004,48.4004,78893.0
2022-12-05 14:15:00,51.55,51.56,51.36,51.37,118573.0,48.4004,48.4098,48.222,48.2314,118573.0
2022-12-05 14:20:00,51.37,51.4,51.25,51.29,73353.0,48.2314,48.2595,48.1187,48.1563,73353.0
2022-12-05 14:25:00,51.29,51.3,51.18,51.22,90755.0,48.1563,48.1656,48.053,48.0905,90755.0
2022-12-05 14:30:00,51.23,51.24,51.05,51.18,73484.0,48.0999,48.1093,47.9309,48.053,73484.0
2022-12-05 14:35:00,51.19,51.19,51.05,51.05,38617.0,48.0624,48.0624,47.9309,47.9309,38617.0
2022-12-05 14:40:00,51.06,51.07,50.95,51.0,64122.0,47.9403,47.9497,47.837,47.884,64122.0
2022-12-05 14:45:00,51.02,51.07,50.98,51.05,48250.0,47.9028,47.9497,47.8652,47.9309,48250.0
2022-12-05 14:50:00,51.04,51.14,51.04,51.11,96470.0,47.9215,48.0154,47.9215,47.9873,96470.0
2022-12-05 14:55:00,51.1,51.27,51.09,51.27,48066.0,47.9779,48.1375,47.9685,48.1375,48066.0
2022-12-05 15:00:00,51.27,51.34,51.2,51.34,52501.0,48.1375,48.2032,48.0718,48.2032,52501.0
2022-12-05 15:05:00,51.34,51.4,51.25,51.39,162881.0,48.2032,48.2595,48.1187,48.2502,162881.0
2022-12-05 15:10:00,51.39,51.51,51.38,51.51,95244.0,48.2502,48.3628,48.2408,48.3628,95244.0
2022-12-05 15:15:00,51.5,51.54,51.35,51.38,45595.0,48.3534,48.391,48.2126,48.2408,45595.0
2022-12-05 15:20:00,51.37,51.42,51.32,51.41,81596.0,48.2314,48.2783,48.1844,48.2689,81596.0
2022-12-05 15:25:00,51.4,51.41,51.33,51.4,122945.0,48.2595,48.2689,48.1938,48.2595,122945.0
2022-12-05 15:30:00,51.4,51.47,51.33,51.43,162752.0,48.2595,48.3253,48.1938,48.2877,162752.0
2022-12-05 15:35:00,51.43,51.45,51.34,51.39,137768.0,48.2877,48.3065,48.2032,48.2502,137768.0
2022-12-05 15:40:00,51.39,51.4,51.32,51.37,109564.0,48.2502,48.2595,48.1844,48.2314,109564.0
2022-12-05 15:45:00,51.37,51.39,51.3,51.3,114484.0,48.2314,48.2502,48.1656,48.1656,114484.0
2022-12-05 15:50:00,51.3,51.34,51.25,51.34,175724.0,48.1656,48.2032,48.1187,48.2032,175724.0
2022-12-05 15:55:00,51.34,51.42,51.31,51.39,298856.0,48.2032,48.2783,48.175,48.2502,298856.0
2022-12-06 09:30:00,50.94,51.79,50.85,51.78,319235.0,47.9921,48.793,47.9074,48.7835,319235.0
2022-12-06 09:35:00,51.76,52.1,51.75,51.97,100404.0,48.7647,49.085,48.7553,48.9625,100404.0
2022-12-06 09:40:00,51.98,52.07,51.17,51.37,152180.0,48.972,49.0568,48.2088,48.3973,152180.0
2022-12-06 09:45:00,51.37,51.46,51.02,51.46,226744.0,48.3973,48.4821,48.0675,48.4821,226744.0
2022-12-06 09:50:00,51.48,51.59,51.47,51.5,74462.0,48.5009,48.6045,48.4915,48.5197,74462.0
2022-12-06 09:55:00,51.52,51.72,51.5,51.63,94163.0,48.5386,48.727,48.5197,48.6422,94163.0
2022-12-06 10:00:00,51.62,51.68,51.48,51.56,99694.0,48.6328,48.6893,48.5009,48.5763,99694.0
2022-12-06 10:05:00,51.55,51.74,51.48,51.73,133582.0,48.5668,48.7459,48.5009,48.7364,133582.0
2022-12-06 10:10:00,51.73,51.79,51.52,51.55,60990.0,48.7364,48.793,48.5386,48.5668,60990.0
2022-12-06 10:15:00,51.56,51.64,51.4,51.51,138656.0,48.5763,48.6516,48.4255,48.5292,138656.0
2022-12-06 10:20:00,51.5,51.53,51.35,51.49,73819.0,48.5197,48.548,48.3784,48.5103,73819.0
2022-12-06 10:25:00,51.49,51.52,51.27,51.32,153223.0,48.5103,48.5386,48.303,48.3502,153223.0
2022-12-06 10:30:00,51.33,51.37,51.17,51.18,216615.0,48.3596,48.3973,48.2088,48.2183,216615.0
2022-12-06 10:35:00,51.17,51.33,51.09,51.14,166534.0,48.2088,48.3596,48.1335,48.1806,166534.0
2022-12-06 10:40:00,51.14,51.48,51.13,51.46,124163.0,48.1806,48.5009,48.1712,48.4821,124163.0
2022-12-06 10:45:00,51.47,51.53,51.3,51.37,107299.0,48.4915,48.548,48.3313,48.3973,107299.0
2022-12-06 10:50:00,51.38,51.52,51.37,51.5,83824.0,48.4067,48.5386,48.3973,48.5197,83824.0
2022-12-06 10:55:00,51.51,51.54,51.38,51.54,137337.0,48.5292,48.5574,48.4067,48.5574,137337.0
2022-12-06 11:00:00,51.57,51.57,51.43,51.44,112514.0,48.5857,48.5857,48.4538,48.4632,112514.0
2022-12-06 11:05:00,51.45,51.53,51.3,51.32,83603.0,48.4726,48.548,48.3313,48.3502,83603.0
2022-12-06 11:10:00,51.32,51.35,51.16,51.16,46953.0,48.3502,48.3784,48.1994,48.1994,46953.0
2022-12-06 11:15:00,51.17,51.23,51.13,51.2,160116.0,48.2088,48.2654,48.1712,48.2371,160116.0
2022-12-06 11:20:00,51.2,51.32,51.16,51.3,240575.0,48.2371,48.3502,48.1994,48.3313,240575.0
2022-12-06 11:25:00,51.3,51.35,51.23,51.26,82952.0,48.3313,48.3784,48.2654,48.2936,82952.0
2022-12-06 11:30:00,51.26,51.42,51.25,51.4,73562.0,48.2936,48.4444,48.2842,48.4255,73562.0
2022-12-06 11:35:00,51.41,51.45,51.27,51.3,81846.0,48.4349,48.4726,48.303,48.3313,81846.0
2022-12-06 11:40:00,51.3,51.34,51.2,51.25,75082.0,48.3313,48.369,48.2371,48.2842,75082.0
2022-12-06 11:45:00,51.26,51.37,51.22,51.37,43359.0,48.2936,48.3973,48.2559,48.3973,43359.0
2022-12-06 11:50:00,51.37,51.39,51.29,51.38,82267.0,48.3973,48.4161,48.3219,48.4067,82267.0
2022-12-06 11:55:00,51.38,51.43,51.36,51.4,66877.0,48.4067,48.4538,48.3878,48.4255,66877.0
2022-12-06 12:00:00,51.4,51.46,51.34,51.36,43447.0,48.4255,48.4821,48.369,48.3878,43447.0
2022-12-06 12:05:00,51.36,51.47,51.36,51.47,25276.0,48.3878,48.4915,48.3878,48.4915,25276.0
2022-12-06 12:10:00,51.47,51.59,51.46,51.58,64093.0,48.4915,48.6045,48.4821,48.5951,64093.0
2022-12-06 12:15:00,51.58,51.58,51.43,51.44,116111.0,48.5951,48.5951,48.4538,48.4632,116111.0
2022-12-06 12:20:00,51.45,51.51,51.41,51.48,152166.0,48.4726,48.5292,48.4349,48.5009,152166.0
2022-12-06 12:25:00,51.48,51.53,51.43,51.43,47404.0,48.5009,48.548,48.4538,48.4538,47404.0
2022-12-06 12:30:00,51.43,51.43,51.27,51.28,72593.0,48.4538,48.4538,48.303,48.3125,72593.0
2022-12-06 12:35:00,51.28,51.28,51.19,51.28,42664.0,48.3125,48.3125,48.2277,48.3125,42664.0
2022-12-06 12:40:00,51.27,51.32,51.25,51.27,40487.0,48.303,48.3502,48.2842,48.303,40487.0
2022-12-06 12:45:00,51.26,51.29,51.17,51.17,107696.0,48.2936,48.3219,48.2088,48.2088,107696.0
2022-12-06 12:50:00,51.14,51.16,51.05,51.06,175446.0,48.1806,48.1994,48.0958,48.1052,175446.0
2022-12-06 12:55:00,51.05,51.06,50.94,50.95,162952.0,48.0958,48.1052,47.9921,48.0016,162952.0
2022-12-06 13:00:00,50.94,50.96,50.83,50.85,126110.0,47.9921,48.011,47.8885,47.9074,126110.0
2022-12-06 13:05:00,50.85,50.87,50.66,50.73,189729.0,47.9074,47.9262,47.7284,47.7943,189729.0
2022-12-06 13:10:00,50.73,50.8,50.68,50.71,155104.0,47.7943,47.8602,47.7472,47.7755,155104.0
2022-12-06 13:15:00,50.71,50.72,50.65,50.71,111407.0,47.7755,47.7849,47.7189,47.7755,111407.0
2022-12-06 13:20:00,50.7,50.78,50.64,50.73,51240.0,47.766,47.8414,47.7095,47.7943,51240.0
2022-12-06 13:25:00,50.74,50.82,50.71,50.8,54773.0,47.8037,47.8791,47.7755,47.8602,54773.0
2022-12-06 13:30:00,50.8,50.87,50.75,50.78,164072.0,47.8602,47.9262,47.8131,47.8414,164072.0
2022-12-06 13:35:00,50.77,51.0,50.77,51.0,62423.0,47.832,48.0487,47.832,48.0487,62423.0
2022-12-06 13:40:00,51.01,51.24,51.0,51.21,98277.0,48.0581,48.2748,48.0487,48.2465,98277.0
2022-12-06 13:45:00,51.22,51.25,51.17,51.23,155079.0,48.2559,48.2842,48.2088,48.2654,155079.0
2022-12-06 13:50:00,51.23,51.23,51.09,51.14,129113.0,48.2654,48.2654,48.1335,48.1806,129113.0
2022-12-06 13:55:00,51.14,51.2,51.08,51.2,51152.0,48.1806,48.2371,48.124,48.2371,51152.0
2022-12-06 14:00:00,51.2,51.29,51.17,51.28,82119.0,48.2371,48.3219,48.2088,48.3125,82119.0
2022-12-06 14:05:00,51.28,51.3,51.21,51.25,66568.0,48.3125,48.3313,48.2465,48.2842,66568.0
2022-12-06 14:10:00,51.22,51.24,51.17,51.22,78518.0,48.2559,48.2748,48.2088,48.2559,78518.0
2022-12-06 14:15:00,51.21,51.31,51.12,51.3,75399.0,48.2465,48.3407,48.1617,48.3313,75399.0
2022-12-06 14:20:00,51.3,51.34,51.27,51.32,93811.0,48.3313,48.369,48.303,48.3502,93811.0
2022-12-06 14:25:00,51.32,51.34,51.22,51.27,122207.0,48.3502,48.369,48.2559,48.303,122207.0
2022-12-06 14:30:00,51.27,51.32,51.01,51.03,121530.0,48.303,48.3502,48.0581,48.0769,121530.0
2022-12-06 14:35:00,51.02,51.07,50.93,50.93,143478.0,48.0675,48.1146,47.9827,47.9827,143478.0
2022-12-06 14:40:00,50.94,51.04,50.92,51.03,52891.0,47.9921,48.0864,47.9733,48.0769,52891.0
2022-12-06 14:45:00,51.04,51.07,50.99,51.0,192912.0,48.0864,48.1146,48.0393,48.0487,192912.0
2022-12-06 14:50:00,51.01,51.1,50.99,51.08,108742.0,48.0581,48.1429,48.0393,48.124,108742.0
2022-12-06 14:55:00,51.08,51.12,50.98,51.01,142064.0,48.124,48.1617,48.0298,48.0581,142064.0
2022-12-06 15:00:00,51.01,51.05,50.97,51.04,135610.0,48.0581,48.0958,48.0204,48.0864,135610.0
2022-12-06 15:05:00,51.04,51.13,51.04,51.1,129328.0,48.0864,48.1712,48.0864,48.1429,129328.0
2022-12-06 15:10:00,51.1,51.12,50.75,50.76,261785.0,48.1429,48.1617,47.8131,47.8226,261785.0
2022-12-06 15:15:00,50.77,50.81,50.64,50.7,130533.0,47.832,47.8697,47.7095,47.766,130533.0
2022-12-06 15:20:00,50.7,50.78,50.66,50.78,108755.0,47.766,47.8414,47.7284,47.8414,108755.0
2022-12-06 15:25:00,50.78,50.79,50.56,50.56,110359.0,47.8414,47.8508,47.6341,47.6341,110359.0
2022-12-06 15:30:00,50.55,50.65,50.47,50.48,131438.0,47.6247,47.7189,47.5493,47.5588,131438.0
2022-12-06 15:35:00,50.48,50.7,50.48,50.68,148045.0,47.5588,47.766,47.5588,47.7472,148045.0
2022-12-06 15:40:00,50.68,50.81,50.62,50.78,126820.0,47.7472,47.8697,47.6907,47.8414,126820.0
2022-12-06 15:45:00,50.78,50.82,50.68,50.72,152892.0,47.8414,47.8791,47.7472,47.7849,152892.0
2022-12-06 15:50:00,50.73,50.81,50.67,50.8,240828.0,47.7943,47.8697,47.7378,47.8602,240828.0
2022-12-06 15:55:00,50.81,50.9,50.76,50.88,595015.0,47.8697,47.9545,47.8226,47.9356,595015.0
2022-12-07 09:30:00,50.98,51.55,50.74,51.55,212952.0,48.0298,48.5668,47.8037,48.5668,212952.0
2022-12-07 09:35:00,51.57,51.8,51.46,51.74,137313.0,48.5857,48.8024,48.4821,48.7459,137313.0
2022-12-07 09:40:00,51.73,51.73,51.5,51.59,93184.0,48.7364,48.7364,48.5197,48.6045,93184.0
2022-12-07 09:45:00,51.57,51.64,51.26,51.32,92402.0,48.5857,48.6516,48.2936,48.3502,92402.0
2022-12-07 09:50:00,51.31,51.46,51.15,51.18,72985.0,48.3407,48.4821,48.19,48.2183,72985.0
2022-12-07 09:55:00,51.17,51.28,51.15,51.22,58230.0,48.2088,48.3125,48.19,48.2559,58230.0
2022-12-07 10:00:00,51.24,51.34,51.09,51.22,84224.0,48.2748,48.369,48.1335,48.2559,84224.0
2022-12-07 10:05:00,51.19,51.23,50.96,50.96,59957.0,48.2277,48.2654,48.011,48.011,59957.0
2022-12-07 10:10:00,50.96,51.02,50.78,50.89,122894.0,48.011,48.0675,47.8414,47.945,122894.0
2022-12-07 10:15:00,50.9,51.01,50.77,50.81,98870.0,47.9545,48.0581,47.832,47.8697,98870.0
2022-12-07 10:20:00,50.82,50.95,50.81,50.95,52827.0,47.8791,48.0016,47.8697,48.0016,52827.0
2022-12-07 10:25:00,50.96,51.16,50.92,51.16,49690.0,48.011,48.1994,47.9733,48.1994,49690.0
2022-12-07 10:30:00,51.14,51.34,51.05,51.08,84507.0,48.1806,48.369,48.0958,48.124,84507.0
2022-12-07 10:35:00,51.06,51.07,50.9,50.92,54930.0,48.1052,48.1146,47.9545,47.9733,54930.0
2022-12-07 10:40:00,50.91,50.93,50.75,50.78,49451.0,47.9639,47.9827,47.8131,47.8414,49451.0
2022-12-07 10:45:00,50.78,50.88,50.68,50.72,53762.0,47.8414,47.9356,47.7472,47.7849,53762.0
2022-12-07 10:50:00,50.73,50.82,50.68,50.8,75470.0,47.7943,47.8791,47.7472,47.8602,75470.0
2022-12-07 10:55:00,50.79,50.84,50.73,50.81,89039.0,47.8508,47.8979,47.7943,47.8697,89039.0
2022-12-07 11:00:00,50.81,50.82,50.63,50.66,162900.0,47.8697,47.8791,47.7001,47.7284,162900.0
2022-12-07 11:05:00,50.66,50.74,50.58,50.58,103248.0,47.7284,47.8037,47.653,47.653,103248.0
2022-12-07 11:10:00,50.58,50.59,50.25,50.32,155131.0,47.653,47.6624,47.3421,47.408,155131.0
2022-12-07 11:15:00,50.32,50.48,50.18,50.47,179285.0,47.408,47.5588,47.2761,47.5493,179285.0
2022-12-07 11:20:00,50.47,50.51,50.21,50.22,125576.0,47.5493,47.587,47.3044,47.3138,125576.0
2022-12-07 11:25:00,50.21,50.28,50.09,50.27,168351.0,47.3044,47.3703,47.1913,47.3609,168351.0
2022-12-07 11:30:00,50.27,50.39,50.19,50.21,86388.0,47.3609,47.474,47.2855,47.3044,86388.0
2022-12-07 11:35:00,50.2,50.27,50.06,50.07,46009.0,47.295,47.3609,47.1631,47.1725,46009.0
2022-12-07 11:40:00,50.07,50.17,50.07,50.16,95835.0,47.1725,47.2667,47.1725,47.2573,95835.0
2022-12-07 11:45:00,50.16,50.22,50.08,50.19,111239.0,47.2573,47.3138,47.1819,47.2855,111239.0
2022-12-07 11:50:00,50.19,50.23,50.1,50.13,50751.0,47.2855,47.3232,47.2008,47.229,50751.0
2022-12-07 11:55:00,50.14,50.27,50.13,50.23,52819.0,47.2384,47.3609,47.229,47.3232,52819.0
2022-12-07 12:00:00,50.23,50.34,50.23,50.28,111708.0,47.3232,47.4269,47.3232,47.3703,111708.0
2022-12-07 12:05:00,50.28,50.45,50.23,50.45,55441.0,47.3703,47.5305,47.3232,47.5305,55441.0
2022-12-07 12:10:00,50.44,50.56,50.39,50.42,64651.0,47.5211,47.6341,47.474,47.5022,64651.0
2022-12-07 12:15:00,50.43,50.45,50.29,50.3,20440.0,47.5117,47.5305,47.3798,47.3892,20440.0
2022-12-07 12:20:00,50.3,50.31,50.22,50.23,46248.0,47.3892,47.3986,47.3138,47.3232,46248.0
2022-12-07 12:25:00,50.24,50.3,50.19,50.21,27498.0,47.3327,47.3892,47.2855,47.3044,27498.0
2022-12-07 12:30:00,50.21,50.44,50.2,50.39,126361.0,47.3044,47.5211,47.295,47.474,126361.0
2022-12-07 12:35:00,50.4,50.42,50.28,50.32,28210.0,47.4834,47.5022,47.3703,47.408,28210.0
2022-12-07 12:40:00,50.32,50.33,50.23,50.24,27842.0,47.408,47.4174,47.3232,47.3327,27842.0
2022-12-07 12:45:00,50.24,50.24,50.19,50.21,26690.0,47.3327,47.3327,47.2855,47.3044,26690.0
2022-12-07 12:50:00,50.22,50.23,50.15,50.15,52897.0,47.3138,47.3232,47.2479,47.2479,52897.0
2022-12-07 12:55:00,50.16,50.18,50.02,50.11,86203.0,47.2573,47.2761,47.1254,47.2102,86203.0
2022-12-07 13:00:00,50.1,50.16,50.04,50.11,81327.0,47.2008,47.2573,47.1442,47.2102,81327.0
2022-12-07 13:05:00,50.11,50.17,50.05,50.15,57169.0,47.2102,47.2667,47.1537,47.2479,57169.0
2022-12-07 13:10:00,50.15,50.16,50.09,50.09,86269.0,47.2479,47.2573,47.1913,47.1913,86269.0
2022-12-07 13:15:00,50.09,50.17,50.05,50.15,87552.0,47.1913,47.2667,47.1537,47.2479,87552.0
2022-12-07 13:20:00,50.15,50.18,50.12,50.17,63632.0,47.2479,47.2761,47.2196,47.2667,63632.0
2022-12-07 13:25:00,50.17,50.19,50.14,50.15,46407.0,47.2667,47.2855,47.2384,47.2479,46407.0
2022-12-07 13:30:00,50.15,50.17,50.11,50.15,71715.0,47.2479,47.2667,47.2102,47.2479,71715.0
2022-12-07 13:35:00,50.15,50.17,50.07,50.15,78070.0,47.2479,47.2667,47.1725,47.2479,78070.0
2022-12-07 13:40:00,50.15,50.17,49.98,50.01,65686.0,47.2479,47.2667,47.0877,47.116,65686.0
2022-12-07 13:45:00,50.02,50.07,49.96,50.02,96917.0,47.1254,47.1725,47.0689,47.1254,96917.0
2022-12-07 13:50:00,50.01,50.01,49.92,49.94,99536.0,47.116,47.116,47.0312,47.05,99536.0
2022-12-07 13:55:00,49.94,49.94,49.77,49.77,98257.0,47.05,47.05,46.8899,46.8899,98257.0
2022-12-07 14:00:00,49.76,49.79,49.66,49.71,65977.0,46.8804,46.9087,46.7862,46.8333,65977.0
2022-12-07 14:05:00,49.71,49.79,49.71,49.75,93227.0,46.8333,46.9087,46.8333,46.871,93227.0
2022-12-07 14:10:00,49.75,49.89,49.74,49.88,52826.0,46.871,47.0029,46.8616,46.9935,52826.0
2022-12-07 14:15:00,49.87,49.91,49.84,49.86,35622.0,46.9841,47.0218,46.9558,46.9746,35622.0
2022-12-07 14:20:00,49.86,49.87,49.76,49.81,26155.0,46.9746,46.9841,46.8804,46.9275,26155.0
2022-12-07 14:25:00,49.82,49.88,49.81,49.83,28185.0,46.937,46.9935,46.9275,46.9464,28185.0
2022-12-07 14:30:00,49.82,49.93,49.81,49.93,71069.0,46.937,47.0406,46.9275,47.0406,71069.0
2022-12-07 14:35:00,49.91,49.98,49.9,49.96,40267.0,47.0218,47.0877,47.0123,47.0689,40267.0
2022-12-07 14:40:00,49.94,49.96,49.85,49.91,46792.0,47.05,47.0689,46.9652,47.0218,46792.0
2022-12-07 14:45:00,49.92,49.93,49.85,49.91,47921.0,47.0312,47.0406,46.9652,47.0218,47921.0
2022-12-07 14:50:00,49.91,49.93,49.85,49.85,40598.0,47.0218,47.0406,46.9652,46.9652,40598.0
2022-12-07 14:55:00,49.86,49.86,49.79,49.84,49550.0,46.9746,46.9746,46.9087,46.9558,49550.0
2022-12-07 15:00:00,49.84,50.03,49.84,49.99,32079.0,46.9558,47.1348,46.9558,47.0971,32079.0
2022-12-07 15:05:00,49.98,50.0,49.91,49.94,39787.0,47.0877,47.1065,47.0218,47.05,39787.0
2022-12-07 15:10:00,49.95,49.95,49.85,49.92,42868.0,47.0594,47.0594,46.9652,47.0312,42868.0
2022-12-07 15:15:00,49.91,49.92,49.8,49.81,102600.0,47.0218,47.0312,46.9181,46.9275,102600.0
2022-12-07 15:20:00,49.8,49.85,49.77,49.81,108715.0,46.9181,46.9652,46.8899,46.9275,108715.0
2022-12-07 15:25:00,49.81,49.86,49.78,49.86,73504.0,46.9275,46.9746,46.8993,46.9746,73504.0
2022-12-07 15:30:00,49.86,49.86,49.71,49.72,86602.0,46.9746,46.9746,46.8333,46.8427,86602.0
2022-12-07 15:35:00,49.72,49.78,49.64,49.75,110870.0,46.8427,46.8993,46.7674,46.871,110870.0
2022-12-07 15:40:00,49.75,49.77,49.69,49.69,59330.0,46.871,46.8899,46.8145,46.8145,59330.0
2022-12-07 15:45:00,49.69,49.73,49.6,49.64,256767.0,46.8145,46.8522,46.7297,46.7674,256767.0
2022-12-07 15:50:00,49.65,49.7,49.55,49.69,318078.0,46.7768,46.8239,46.6826,46.8145,318078.0
2022-12-07 15:55:00,49.68,49.86,49.62,49.8,577155.0,46.8051,46.9746,46.7485,46.9181,577155.0
2022-12-08 09:30:00,50.91,51.62,50.91,51.15,361868.0,47.9639,48.6328,47.9639,48.19,361868.0
2022-12-08 09:35:00,51.1,51.1,50.76,50.99,121659.0,48.1429,48.1429,47.8226,48.0393,121659.0
2022-12-08 09:40:00,50.98,51.1,50.9,51.04,123569.0,48.0298,48.1429,47.9545,48.0864,123569.0
2022-12-08 09:45:00,51.04,51.24,51.0,51.09,174986.0,48.0864,48.2748,48.0487,48.1335,174986.0
2022-12-08 09:50:00,51.08,51.28,51.06,51.25,273036.0,48.124,48.3125,48.1052,48.2842,273036.0
2022-12-08 09:55:00,51.25,51.52,51.23,51.38,178241.0,48.2842,48.5386,48.2654,48.4067,178241.0
2022-12-08 10:00:00,51.36,51.5,51.32,51.41,121694.0,48.3878,48.5197,48.3502,48.4349,121694.0
2022-12-08 10:05:00,51.42,51.46,51.37,51.41,101354.0,48.4444,48.4821,48.3973,48.4349,101354.0
2022-12-08 10:10:00,51.41,51.43,51.14,51.2,172306.0,48.4349,48.4538,48.1806,48.2371,172306.0
2022-12-08 10:15:00,51.2,51.27,50.92,51.09,116813.0,48.2371,48.303,47.9733,48.1335,116813.0
2022-12-08 10:20:00,51.1,51.2,51.1,51.18,57440.0,48.1429,48.2371,48.1429,48.2183,57440.0
2022-12-08 10:25:00,51.19,51.2,50.77,50.77,198216.0,48.2277,48.2371,47.832,47.832,198216.0
2022-12-08 10:30:00,50.77,50.78,50.37,50.38,126249.0,47.832,47.8414,47.4551,47.4646,126249.0
2022-12-08 10:35:00,50.38,50.68,50.28,50.5,152144.0,47.4646,47.7472,47.3703,47.5776,152144.0
2022-12-08 10:40:00,50.5,50.63,50.4,50.43,167719.0,47.5776,47.7001,47.4834,47.5117,167719.0
2022-12-08 10:45:00,50.43,50.49,50.38,50.45,60368.0,47.5117,47.5682,47.4646,47.5305,60368.0
2022-12-08 10:50:00,50.46,50.49,50.3,50.38,102460.0,47.5399,47.5682,47.3892,47.4646,102460.0
2022-12-08 10:55:00,50.39,50.4,50.22,50.23,42780.0,47.474,47.4834,47.3138,47.3232,42780.0
2022-12-08 11:00:00,50.22,50.25,50.04,50.04,59163.0,47.3138,47.3421,47.1442,47.1442,59163.0
2022-12-08 11:05:00,50.05,50.14,49.91,49.96,224464.0,47.1537,47.2384,47.0218,47.0689,224464.0
2022-12-08 11:10:00,49.96,50.2,49.95,50.16,121360.0,47.0689,47.295,47.0594,47.2573,121360.0
2022-12-08 11:15:00,50.15,50.33,50.15,50.31,85481.0,47.2479,47.4174,47.2479,47.3986,85481.0
2022-12-08 11:20:00,50.3,50.32,50.23,50.29,60784.0,47.3892,47.408,47.3232,47.3798,60784.0
2022-12-08 11:25:00,50.29,50.36,50.16,50.16,73255.0,47.3798,47.4457,47.2573,47.2573,73255.0
2022-12-08 11:30:00,50.15,50.18,49.93,49.95,41591.0,47.2479,47.2761,47.0406,47.0594,41591.0
2022-12-08 11:35:00,49.94,50.14,49.84,50.03,79413.0,47.05,47.2384,46.9558,47.1348,79413.0
2022-12-08 11:40:00,50.02,50.19,50.0,50.14,60929.0,47.1254,47.2855,47.1065,47.2384,60929.0
2022-12-08 11:45:00,50.15,50.22,50.13,50.15,46588.0,47.2479,47.3138,47.229,47.2479,46588.0
2022-12-08 11:50:00,50.14,50.15,49.93,49.97,55861.0,47.2384,47.2479,47.0406,47.0783,55861.0
2022-12-08 11:55:00,50.01,50.08,50.0,50.0,41784.0,47.116,47.1819,47.1065,47.1065,41784.0
2022-12-08 12:00:00,50.0,50.0,49.87,49.87,52218.0,47.1065,47.1065,46.9841,46.9841,52218.0
2022-12-08 12:05:00,49.87,49.93,49.84,49.91,55018.0,46.9841,47.0406,46.9558,47.0218,55018.0
2022-12-08 12:10:00,49.92,49.95,49.85,49.93,47720.0,47.0312,47.0594,46.9652,47.0406,47720.0
2022-12-08 12:15:00,49.93,49.96,49.86,49.92,65311.0,47.0406,47.0689,46.9746,47.0312,65311.0
2022-12-08 12:20:00,49.91,49.98,49.84,49.95,36254.0,47.0218,47.0877,46.9558,47.0594,36254.0
2022-12-08 12:25:00,49.95,49.99,49.9,49.99,34314.0,47.0594,47.0971,47.0123,47.0971,34314.0
2022-12-08 12:30:00,49.98,50.04,49.98,50.0,25984.0,47.0877,47.1442,47.0877,47.1065,25984.0
2022-12-08 12:35:00,50.0,50.02,49.91,49.97,50571.0,47.1065,47.1254,47.0218,47.0783,50571.0
2022-12-08 12:40:00,49.97,50.03,49.97,49.99,25727.0,47.0783,47.1348,47.0783,47.0971,25727.0
2022-12-08 12:45:00,49.99,50.04,49.98,50.02,32721.0,47.0971,47.1442,47.0877,47.1254,32721.0
2022-12-08 12:50:00,50.02,50.03,49.94,49.95,46958.0,47.1254,47.1348,47.05,47.0594,46958.0
2022-12-08 12:55:00,49.95,50.01,49.87,50.0,57519.0,47.0594,47.116,46.9841,47.1065,57519.0
2022-12-08 13:00:00,50.01,50.15,50.01,50.15,24642.0,47.116,47.2479,47.116,47.2479,24642.0
2022-12-08 13:05:00,50.15,50.15,50.05,50.12,30542.0,47.2479,47.2479,47.1537,47.2196,30542.0
2022-12-08 13:10:00,50.11,50.15,50.05,50.11,49883.0,47.2102,47.2479,47.1537,47.2102,49883.0
2022-12-08 13:15:00,50.11,50.11,50.01,50.05,23750.0,47.2102,47.2102,47.116,47.1537,23750.0
2022-12-08 13:20:00,50.05,50.05,49.97,50.01,25053.0,47.1537,47.1537,47.0783,47.116,25053.0
2022-12-08 13:25:00,50.01,50.04,49.98,50.0,74111.0,47.116,47.1442,47.0877,47.1065,74111.0
2022-12-08 13:30:00,50.01,50.06,49.92,49.93,55630.0,47.116,47.1631,47.0312,47.0406,55630.0
2022-12-08 13:35:00,49.93,49.96,49.87,49.91,65382.0,47.0406,47.0689,46.9841,47.0218,65382.0
2022-12-08 13:40:00,49.92,50.01,49.9,49.96,51167.0,47.0312,47.116,47.0123,47.0689,51167.0
2022-12-08 13:45:00,49.96,50.04,49.93,50.04,33809.0,47.0689,47.1442,47.0406,47.1442,33809.0
2022-12-08 13:50:00,50.04,50.06,49.98,50.0,34112.0,47.1442,47.1631,47.0877,47.1065,34112.0
2022-12-08 13:55:00,50.01,50.01,49.87,49.91,43377.0,47.116,47.116,46.9841,47.0218,43377.0
2022-12-08 14:00:00,49.91,49.94,49.84,49.84,44288.0,47.0218,47.05,46.9558,46.9558,44288.0
2022-12-08 14:05:00,49.84,49.9,49.79,49.9,39653.0,46.9558,47.0123,46.9087,47.0123,39653.0
2022-12-08 14:10:00,49.89,49.89,49.78,49.83,44257.0,47.0029,47.0029,46.8993,46.9464,44257.0
2022-12-08 14:15:00,49.84,49.86,49.78,49.83,50897.0,46.9558,46.9746,46.8993,46.9464,50897.0
2022-12-08 14:20:00,49.82,49.83,49.71,49.71,42670.0,46.937,46.9464,46.8333,46.8333,42670.0
2022-12-08 14:25:00,49.71,49.74,49.63,49.66,43462.0,46.8333,46.8616,46.758,46.7862,43462.0
2022-12-08 14:30:00,49.66,49.69,49.62,49.64,41766.0,46.7862,46.8145,46.7485,46.7674,41766.0
2022-12-08 14:35:00,49.63,49.66,49.57,49.65,63429.0,46.758,46.7862,46.7014,46.7768,63429.0
2022-12-08 14:40:00,49.65,49.67,49.57,49.58,57051.0,46.7768,46.7956,46.7014,46.7108,57051.0
2022-12-08 14:45:00,49.58,49.61,49.53,49.54,61567.0,46.7108,46.7391,46.6637,46.6732,61567.0
2022-12-08 14:50:00,49.54,49.59,49.51,49.56,73120.0,46.6732,46.7203,46.6449,46.692,73120.0
2022-12-08 14:55:00,49.57,49.66,49.56,49.66,52158.0,46.7014,46.7862,46.692,46.7862,52158.0
2022-12-08 15:00:00,49.66,49.67,49.54,49.56,108105.0,46.7862,46.7956,46.6732,46.692,108105.0
2022-12-08 15:05:00,49.55,49.63,49.5,49.63,94258.0,46.6826,46.758,46.6355,46.758,94258.0
2022-12-08 15:10:00,49.64,49.68,49.57,49.61,42944.0,46.7674,46.8051,46.7014,46.7391,42944.0
2022-12-08 15:15:00,49.61,49.78,49.6,49.78,67234.0,46.7391,46.8993,46.7297,46.8993,67234.0
2022-12-08 15:20:00,49.78,49.79,49.73,49.78,80164.0,46.8993,46.9087,46.8522,46.8993,80164.0
2022-12-08 15:25:00,49.78,49.81,49.76,49.78,86925.0,46.8993,46.9275,46.8804,46.8993,86925.0
2022-12-08 15:30:00,49.77,49.78,49.64,49.69,150936.0,46.8899,46.8993,46.7674,46.8145,150936.0
2022-12-08 15:35:00,49.68,49.79,49.67,49.78,127549.0,46.8051,46.9087,46.7956,46.8993,127549.0
2022-12-08 15:40:00,49.78,49.78,49.63,49.73,91590.0,46.8993,46.8993,46.758,46.8522,91590.0
2022-12-08 15:45:00,49.71,49.77,49.66,49.69,119808.0,46.8333,46.8899,46.7862,46.8145,119808.0
2022-12-08 15:50:00,49.69,49.77,49.61,49.77,218887.0,46.8145,46.8899,46.7391,46.8899,218887.0
2022-12-08 15:55:00,49.76,49.95,49.75,49.91,428201.0,46.8804,47.0594,46.871,47.0218,428201.0
2022-12-09 09:30:00,49.92,50.09,49.57,49.99,455846.0,47.0312,47.1913,46.7014,47.0971,455846.0
2022-12-09 09:35:00,49.98,50.53,49.95,50.0,187934.0,47.0877,47.6059,47.0594,47.1065,187934.0
2022-12-09 09:40:00,49.99,50.04,49.5,49.54,146055.0,47.0971,47.1442,46.6355,46.6732,146055.0
2022-12-09 09:45:00,49.53,49.65,49.41,49.48,131489.0,46.6637,46.7768,46.5507,46.6166,131489.0
2022-12-09 09:50:00,49.48,49.52,49.24,49.41,80967.0,46.6166,46.6543,46.3905,46.5507,80967.0
2022-12-09 09:55:00,49.41,49.42,49.16,49.23,91336.0,46.5507,46.5601,46.3152,46.3811,91336.0
2022-12-09 10:00:00,49.23,49.57,49.22,49.52,99906.0,46.3811,46.7014,46.3717,46.6543,99906.0
2022-12-09 10:05:00,49.54,49.64,49.48,49.62,138099.0,46.6732,46.7674,46.6166,46.7485,138099.0
2022-12-09 10:10:00,49.63,49.64,49.48,49.5,61323.0,46.758,46.7674,46.6166,46.6355,61323.0
2022-12-09 10:15:00,49.48,49.48,49.2,49.21,93109.0,46.6166,46.6166,46.3528,46.3623,93109.0
2022-12-09 10:20:00,49.21,49.23,48.99,49.1,150296.0,46.3623,46.3811,46.155,46.2586,150296.0
2022-12-09 10:25:00,49.11,49.14,49.0,49.11,94230.0,46.268,46.2963,46.1644,46.268,94230.0
2022-12-09 10:30:00,49.11,49.14,48.98,49.09,202867.0,46.268,46.2963,46.1456,46.2492,202867.0
2022-12-09 10:35:00,49.08,49.12,48.99,49.1,69715.0,46.2398,46.2775,46.155,46.2586,69715.0
2022-12-09 10:40:00,49.1,49.11,48.88,48.91,69014.0,46.2586,46.268,46.0514,46.0796,69014.0
2022-12-09 10:45:00,48.9,48.98,48.87,48.87,56577.0,46.0702,46.1456,46.0419,46.0419,56577.0
2022-12-09 10:50:00,48.87,48.98,48.85,48.85,87258.0,46.0419,46.1456,46.0231,46.0231,87258.0
2022-12-09 10:55:00,48.83,48.9,48.77,48.85,90767.0,46.0043,46.0702,45.9477,46.0231,90767.0
2022-12-09 11:00:00,48.84,49.03,48.84,49.02,94097.0,46.0137,46.1927,46.0137,46.1833,94097.0
2022-12-09 11:05:00,49.02,49.08,48.88,48.89,39782.0,46.1833,46.2398,46.0514,46.0608,39782.0
2022-12-09 11:10:00,48.89,48.9,48.8,48.88,69507.0,46.0608,46.0702,45.976,46.0514,69507.0
2022-12-09 11:15:00,48.88,49.1,48.85,49.05,74632.0,46.0514,46.2586,46.0231,46.2115,74632.0
2022-12-09 11:20:00,49.04,49.15,49.04,49.1,46633.0,46.2021,46.3057,46.2021,46.2586,46633.0
2022-12-09 11:25:00,49.1,49.2,49.06,49.16,60666.0,46.2586,46.3528,46.2209,46.3152,60666.0
2022-12-09 11:30:00,49.16,49.21,49.11,49.16,59071.0,46.3152,46.3623,46.268,46.3152,59071.0
2022-12-09 11:35:00,49.15,49.19,49.12,49.16,45445.0,46.3057,46.3434,46.2775,46.3152,45445.0
2022-12-09 11:40:00,49.16,49.29,49.06,49.29,72361.0,46.3152,46.4376,46.2209,46.4376,72361.0
2022-12-09 11:45:00,49.29,49.31,49.18,49.2,67376.0,46.4376,46.4565,46.334,46.3528,67376.0
2022-12-09 11:50:00,49.2,49.22,49.09,49.11,41250.0,46.3528,46.3717,46.2492,46.268,41250.0
2022-12-09 11:55:00,49.12,49.15,49.09,49.1,87949.0,46.2775,46.3057,46.2492,46.2586,87949.0
2022-12-09 12:00:00,49.09,49.12,48.94,48.95,64948.0,46.2492,46.2775,46.1079,46.1173,64948.0
2022-12-09 12:05:00,48.93,48.99,48.89,48.89,53288.0,46.0985,46.155,46.0608,46.0608,53288.0
2022-12-09 12:10:00,48.89,48.92,48.85,48.86,88463.0,46.0608,46.089,46.0231,46.0325,88463.0
2022-12-09 12:15:00,48.87,48.88,48.74,48.78,60963.0,46.0419,46.0514,45.9195,45.9571,60963.0
2022-12-09 12:20:00,48.78,48.79,48.42,48.47,336356.0,45.9571,45.9666,45.618,45.6651,336356.0
2022-12-09 12:25:00,48.48,48.55,48.42,48.46,128387.0,45.6745,45.7405,45.618,45.6557,128387.0
2022-12-09 12:30:00,48.45,48.5,48.38,48.4,84700.0,45.6462,45.6933,45.5803,45.5991,84700.0
2022-12-09 12:35:00,48.4,48.43,48.24,48.29,96255.0,45.5991,45.6274,45.4484,45.4955,96255.0
2022-12-09 12:40:00,48.3,48.34,48.19,48.23,74222.0,45.5049,45.5426,45.4013,45.439,74222.0
2022-12-09 12:45:00,48.22,48.25,48.04,48.11,73277.0,45.4296,45.4578,45.26,45.3259,73277.0
2022-12-09 12:50:00,48.1,48.17,48.06,48.12,164692.0,45.3165,45.3824,45.2788,45.3353,164692.0
2022-12-09 12:55:00,48.12,48.23,48.1,48.13,141269.0,45.3353,45.439,45.3165,45.3448,141269.0
2022-12-09 13:00:00,48.13,48.19,48.05,48.09,187595.0,45.3448,45.4013,45.2694,45.3071,187595.0
2022-12-09 13:05:00,48.09,48.09,47.87,47.87,131689.0,45.3071,45.3071,45.0998,45.0998,131689.0
2022-12-09 13:10:00,47.86,47.96,47.82,47.91,176779.0,45.0904,45.1846,45.0527,45.1375,176779.0
2022-12-09 13:15:00,47.91,47.92,47.73,47.73,137417.0,45.1375,45.1469,44.9679,44.9679,137417.0
2022-12-09 13:20:00,47.72,47.76,47.59,47.73,132632.0,44.9585,44.9962,44.836,44.9679,132632.0
2022-12-09 13:25:00,47.73,47.8,47.69,47.79,54307.0,44.9679,45.0339,44.9302,45.0244,54307.0
2022-12-09 13:30:00,47.77,47.82,47.74,47.79,70530.0,45.0056,45.0527,44.9773,45.0244,70530.0
2022-12-09 13:35:00,47.8,47.84,47.74,47.76,144370.0,45.0339,45.0715,44.9773,44.9962,144370.0
2022-12-09 13:40:00,47.77,47.82,47.73,47.78,145219.0,45.0056,45.0527,44.9679,45.015,145219.0
2022-12-09 13:45:00,47.79,47.82,47.72,47.75,82426.0,45.0244,45.0527,44.9585,44.9867,82426.0
2022-12-09 13:50:00,47.76,47.78,47.7,47.77,140241.0,44.9962,45.015,44.9396,45.0056,140241.0
2022-12-09 13:55:00,47.76,47.76,47.65,47.68,102370.0,44.9962,44.9962,44.8925,44.9208,102370.0
2022-12-09 14:00:00,47.68,47.69,47.56,47.58,132968.0,44.9208,44.9302,44.8077,44.8266,132968.0
2022-12-09 14:05:00,47.58,47.67,47.5,47.5,89738.0,44.8266,44.9114,44.7512,44.7512,89738.0
2022-12-09 14:10:00,47.5,47.51,47.38,47.45,130842.0,44.7512,44.7606,44.6382,44.7041,130842.0
2022-12-09 14:15:00,47.44,47.58,47.41,47.55,82528.0,44.6947,44.8266,44.6664,44.7983,82528.0
2022-12-09 14:20:00,47.55,47.57,47.47,47.52,281235.0,44.7983,44.8172,44.723,44.7701,281235.0
2022-12-09 14:25:00,47.53,47.56,47.44,47.53,307477.0,44.7795,44.8077,44.6947,44.7795,307477.0
2022-12-09 14:30:00,47.53,47.64,47.5,47.52,336605.0,44.7795,44.8831,44.7512,44.7701,336605.0
2022-12-09 14:35:00,47.52,47.53,47.43,47.47,137712.0,44.7701,44.7795,44.6853,44.723,137712.0
2022-12-09 14:40:00,47.47,47.48,47.32,47.32,93176.0,44.723,44.7324,44.5816,44.5816,93176.0
2022-12-09 14:45:00,47.33,47.44,47.3,47.39,135874.0,44.5911,44.6947,44.5628,44.6476,135874.0
2022-12-09 14:50:00,47.39,47.4,47.27,47.3,91048.0,44.6476,44.657,44.5345,44.5628,91048.0
2022-12-09 14:55:00,47.3,47.4,47.26,47.36,148436.0,44.5628,44.657,44.5251,44.6193,148436.0
2022-12-09 15:00:00,47.35,47.44,47.34,47.37,106880.0,44.6099,44.6947,44.6005,44.6287,106880.0
2022-12-09 15:05:00,47.37,47.41,47.3,47.31,159301.0,44.6287,44.6664,44.5628,44.5722,159301.0
2022-12-09 15:10:00,47.32,47.33,47.26,47.29,101526.0,44.5816,44.5911,44.5251,44.5534,101526.0
2022-12-09 15:15:00,47.29,47.31,47.22,47.25,301693.0,44.5534,44.5722,44.4874,44.5157,301693.0
2022-12-09 15:20:00,47.26,47.29,47.15,47.16,304760.0,44.5251,44.5534,44.4215,44.4309,304760.0
2022-12-09 15:25:00,47.15,47.24,47.12,47.14,176657.0,44.4215,44.5063,44.3932,44.412,176657.0
2022-12-09 15:30:00,47.14,47.23,47.09,47.12,289059.0,44.412,44.4968,44.3649,44.3932,289059.0
2022-12-09 15:35:00,47.12,47.14,47.05,47.06,418574.0,44.3932,44.412,44.3273,44.3367,418574.0
2022-12-09 15:40:00,47.06,47.06,46.97,46.98,564788.0,44.3367,44.3367,44.2519,44.2613,564788.0
2022-12-09 15:45:00,46.98,46.99,46.86,46.95,751267.0,44.2613,44.2707,44.1483,44.233,751267.0
2022-12-09 15:50:00,46.94,46.95,46.83,46.91,899830.0,44.2236,44.233,44.12,44.1954,899830.0
2022-12-09 15:55:00,46.92,46.99,46.87,46.97,835737.0,44.2048,44.2707,44.1577,44.2519,835737.0
2022-12-12 09:30:00,47.06,47.35,47.0,47.15,410344.0,44.3367,44.6099,44.2802,44.4215,410344.0
2022-12-12 09:35:00,47.16,47.23,47.0,47.09,153184.0,44.4309,44.4968,44.2802,44.3649,153184.0
2022-12-12 09:40:00,47.09,47.5,47.09,47.39,178981.0,44.3649,44.7512,44.3649,44.6476,178981.0
2022-12-12 09:45:00,47.39,47.51,47.18,47.19,155016.0,44.6476,44.7606,44.4497,44.4592,155016.0
2022-12-12 09:50:00,47.18,47.33,47.11,47.27,105160.0,44.4497,44.5911,44.3838,44.5345,105160.0
2022-12-12 09:55:00,47.27,47.58,47.27,47.56,113909.0,44.5345,44.8266,44.5345,44.8077,113909.0
2022-12-12 10:00:00,47.56,47.88,47.56,47.85,129207.0,44.8077,45.1092,44.8077,45.081,129207.0
2022-12-12 10:05:00,47.85,48.1,47.85,47.99,216310.0,45.081,45.3165,45.081,45.2129,216310.0
2022-12-12 10:10:00,48.0,48.05,47.79,47.81,169427.0,45.2223,45.2694,45.0244,45.0433,169427.0
2022-12-12 10:15:00,47.82,47.88,47.74,47.82,87744.0,45.0527,45.1092,44.9773,45.0527,87744.0
2022-12-12 10:20:00,47.83,48.01,47.82,48.0,104013.0,45.0621,45.2317,45.0527,45.2223,104013.0
2022-12-12 10:25:00,48.01,48.12,47.97,48.05,83653.0,45.2317,45.3353,45.194,45.2694,83653.0
2022-12-12 10:30:00,48.04,48.36,48.04,48.22,98886.0,45.26,45.5614,45.26,45.4296,98886.0
2022-12-12 10:35:00,48.21,48.29,48.13,48.13,94133.0,45.4201,45.4955,45.3448,45.3448,94133.0
2022-12-12 10:40:00,48.12,48.35,48.08,48.24,102695.0,45.3353,45.552,45.2977,45.4484,102695.0
2022-12-12 10:45:00,48.24,48.27,48.14,48.16,86798.0,45.4484,45.4767,45.3542,45.373,86798.0
2022-12-12 10:50:00,48.14,48.14,48.02,48.09,80112.0,45.3542,45.3542,45.2411,45.3071,80112.0
2022-12-12 10:55:00,48.1,48.15,48.05,48.09,110127.0,45.3165,45.3636,45.2694,45.3071,110127.0
2022-12-12 11:00:00,48.1,48.16,48.01,48.06,50857.0,45.3165,45.373,45.2317,45.2788,50857.0
2022-12-12 11:05:00,48.05,48.14,48.03,48.03,56487.0,45.2694,45.3542,45.2505,45.2505,56487.0
2022-12-12 11:10:00,48.02,48.07,47.89,48.07,85138.0,45.2411,45.2882,45.1186,45.2882,85138.0
2022-12-12 11:15:00,48.07,48.11,47.95,47.96,50684.0,45.2882,45.3259,45.1752,45.1846,50684.0
2022-12-12 11:20:00,47.96,48.07,47.93,48.07,75103.0,45.1846,45.2882,45.1563,45.2882,75103.0
2022-12-12 11:25:00,48.06,48.13,47.99,48.04,83876.0,45.2788,45.3448,45.2129,45.26,83876.0
2022-12-12 11:30:00,48.04,48.07,47.97,47.98,61761.0,45.26,45.2882,45.194,45.2034,61761.0
2022-12-12 11:35:00,47.99,48.1,47.98,48.05,71168.0,45.2129,45.3165,45.2034,45.2694,71168.0
2022-12-12 11:40:00,48.05,48.13,47.99,48.03,49118.0,45.2694,45.3448,45.2129,45.2505,49118.0
2022-12-12 11:45:00,48.04,48.16,48.03,48.15,81450.0,45.26,45.373,45.2505,45.3636,81450.0
2022-12-12 11:50:00,48.15,48.2,48.15,48.16,77412.0,45.3636,45.4107,45.3636,45.373,77412.0
2022-12-12 11:55:00,48.16,48.23,48.14,48.16,77777.0,45.373,45.439,45.3542,45.373,77777.0
2022-12-12 12:00:00,48.16,48.27,48.15,48.26,214611.0,45.373,45.4767,45.3636,45.4672,214611.0
2022-12-12 12:05:00,48.27,48.37,48.25,48.32,73122.0,45.4767,45.5709,45.4578,45.5238,73122.0
2022-12-12 12:10:00,48.32,48.38,48.27,48.27,71899.0,45.5238,45.5803,45.4767,45.4767,71899.0
2022-12-12 12:15:00,48.29,48.44,48.28,48.39,106810.0,45.4955,45.6368,45.4861,45.5897,106810.0
2022-12-12 12:20:00,48.4,48.42,48.32,48.33,51874.0,45.5991,45.618,45.5238,45.5332,51874.0
2022-12-12 12:25:00,48.33,48.56,48.33,48.55,75198.0,45.5332,45.7499,45.5332,45.7405,75198.0
2022-12-12 12:30:00,48.55,48.56,48.4,48.4,55782.0,45.7405,45.7499,45.5991,45.5991,55782.0
2022-12-12 12:35:00,48.41,48.62,48.41,48.59,47305.0,45.6086,45.8064,45.6086,45.7781,47305.0
2022-12-12 12:40:00,48.6,48.63,48.55,48.63,34312.0,45.7876,45.8158,45.7405,45.8158,34312.0
2022-12-12 12:45:00,48.63,48.69,48.6,48.65,64721.0,45.8158,45.8724,45.7876,45.8347,64721.0
2022-12-12 12:50:00,48.65,48.78,48.63,48.75,110056.0,45.8347,45.9571,45.8158,45.9289,110056.0
2022-12-12 12:55:00,48.75,48.8,48.67,48.72,68004.0,45.9289,45.976,45.8535,45.9006,68004.0
2022-12-12 13:00:00,48.72,48.72,48.5,48.5,101402.0,45.9006,45.9006,45.6933,45.6933,101402.0
2022-12-12 13:05:00,48.51,48.74,48.5,48.72,73764.0,45.7028,45.9195,45.6933,45.9006,73764.0
2022-12-12 13:10:00,48.71,48.73,48.6,48.6,47559.0,45.8912,45.91,45.7876,45.7876,47559.0
2022-12-12 13:15:00,48.59,48.71,48.56,48.69,87191.0,45.7781,45.8912,45.7499,45.8724,87191.0
2022-12-12 13:20:00,48.67,48.69,48.56,48.57,74491.0,45.8535,45.8724,45.7499,45.7593,74491.0
2022-12-12 13:25:00,48.57,48.57,48.34,48.4,74136.0,45.7593,45.7593,45.5426,45.5991,74136.0
2022-12-12 13:30:00,48.41,48.64,48.41,48.62,53189.0,45.6086,45.8252,45.6086,45.8064,53189.0
2022-12-12 13:35:00,48.63,48.65,48.58,48.64,59795.0,45.8158,45.8347,45.7687,45.8252,59795.0
2022-12-12 13:40:00,48.63,48.65,48.58,48.59,28426.0,45.8158,45.8347,45.7687,45.7781,28426.0
2022-12-12 13:45:00,48.59,48.64,48.55,48.57,87633.0,45.7781,45.8252,45.7405,45.7593,87633.0
2022-12-12 13:50:00,48.56,48.63,48.54,48.57,70834.0,45.7499,45.8158,45.731,45.7593,70834.0
2022-12-12 13:55:00,48.57,48.69,48.56,48.68,61490.0,45.7593,45.8724,45.7499,45.8629,61490.0
2022-12-12 14:00:00,48.68,48.76,48.67,48.72,39628.0,45.8629,45.9383,45.8535,45.9006,39628.0
2022-12-12 14:05:00,48.72,48.77,48.61,48.66,75332.0,45.9006,45.9477,45.797,45.8441,75332.0
2022-12-12 14:10:00,48.65,48.71,48.65,48.66,43133.0,45.8347,45.8912,45.8347,45.8441,43133.0
2022-12-12 14:15:00,48.66,48.71,48.59,48.59,58258.0,45.8441,45.8912,45.7781,45.7781,58258.0
2022-12-12 14:20:00,48.59,48.76,48.58,48.76,47930.0,45.7781,45.9383,45.7687,45.9383,47930.0
2022-12-12 14:25:00,48.75,48.76,48.68,48.69,59536.0,45.9289,45.9383,45.8629,45.8724,59536.0
2022-12-12 14:30:00,48.69,48.77,48.66,48.77,57079.0,45.8724,45.9477,45.8441,45.9477,57079.0
2022-12-12 14:35:00,48.78,48.83,48.76,48.83,63840.0,45.9571,46.0043,45.9383,46.0043,63840.0
2022-12-12 14:40:00,48.83,48.9,48.82,48.9,69232.0,46.0043,46.0702,45.9948,46.0702,69232.0
2022-12-12 14:45:00,48.9,48.92,48.83,48.9,74099.0,46.0702,46.089,46.0043,46.0702,74099.0
2022-12-12 14:50:00,48.89,48.95,48.8,48.95,73749.0,46.0608,46.1173,45.976,46.1173,73749.0
2022-12-12 14:55:00,48.95,48.99,48.88,48.9,68180.0,46.1173,46.155,46.0514,46.0702,68180.0
2022-12-12 15:00:00,48.91,48.97,48.89,48.93,60445.0,46.0796,46.1361,46.0608,46.0985,60445.0
2022-12-12 15:05:00,48.93,49.02,48.9,49.01,84141.0,46.0985,46.1833,46.0702,46.1738,84141.0
2022-12-12 15:10:00,49.01,49.1,49.0,49.02,148139.0,46.1738,46.2586,46.1644,46.1833,148139.0
2022-12-12 15:15:00,49.02,49.1,48.99,49.09,88269.0,46.1833,46.2586,46.155,46.2492,88269.0
2022-12-12 15:20:00,49.1,49.19,49.05,49.09,113338.0,46.2586,46.3434,46.2115,46.2492,113338.0
2022-12-12 15:25:00,49.09,49.13,49.04,49.09,147515.0,46.2492,46.2869,46.2021,46.2492,147515.0
2022-12-12 15:30:00,49.09,49.18,49.06,49.15,103475.0,46.2492,46.334,46.2209,46.3057,103475.0
2022-12-12 15:35:00,49.15,49.21,49.09,49.18,125977.0,46.3057,46.3623,46.2492,46.334,125977.0
2022-12-12 15:40:00,49.18,49.19,49.06,49.08,149190.0,46.334,46.3434,46.2209,46.2398,149190.0
2022-12-12 15:45:00,49.08,49.13,49.04,49.07,174149.0,46.2398,46.2869,46.2021,46.2304,174149.0
2022-12-12 15:50:00,49.06,49.15,49.05,49.05,256797.0,46.2209,46.3057,46.2115,46.2115,256797.0
2022-12-12 15:55:00,49.06,49.13,49.05,49.1,598535.0,46.2209,46.2869,46.2115,46.2586,598535.0
2022-12-13 09:30:00,50.25,50.8,50.14,50.29,485955.0,47.3421,47.8602,47.2384,47.3798,485955.0
2022-12-13 09:35:00,50.33,50.4,49.95,50.34,151090.0,47.4174,47.4834,47.0594,47.4269,151090.0
2022-12-13 09:40:00,50.34,50.74,50.19,50.56,266155.0,47.4269,47.8037,47.2855,47.6341,266155.0
2022-12-13 09:45:00,50.56,50.77,50.51,50.54,150890.0,47.6341,47.832,47.587,47.6153,150890.0
2022-12-13 09:50:00,50.52,51.04,50.45,50.99,146082.0,47.5965,48.0864,47.5305,48.0393,146082.0
2022-12-13 09:55:00,50.98,51.16,50.85,51.02,207768.0,48.0298,48.1994,47.9074,48.0675,207768.0
2022-12-13 10:00:00,51.04,51.2,50.91,50.93,173195.0,48.0864,48.2371,47.9639,47.9827,173195.0
2022-12-13 10:05:00,50.92,51.06,50.84,50.95,74199.0,47.9733,48.1052,47.8979,48.0016,74199.0
2022-12-13 10:10:00,50.93,50.93,50.54,50.78,92522.0,47.9827,47.9827,47.6153,47.8414,92522.0
2022-12-13 10:15:00,50.75,50.78,50.53,50.55,165084.0,47.8131,47.8414,47.6059,47.6247,165084.0
2022-12-13 10:20:00,50.57,50.66,50.42,50.5,111544.0,47.6436,47.7284,47.5022,47.5776,111544.0
2022-12-13 10:25:00,50.51,50.73,50.37,50.65,93785.0,47.587,47.7943,47.4551,47.7189,93785.0
2022-12-13 10:30:00,50.65,50.72,50.55,50.71,82665.0,47.7189,47.7849,47.6247,47.7755,82665.0
2022-12-13 10:35:00,50.72,50.72,50.47,50.61,98953.0,47.7849,47.7849,47.5493,47.6812,98953.0
2022-12-13 10:40:00,50.61,50.76,50.51,50.73,99647.0,47.6812,47.8226,47.587,47.7943,99647.0
2022-12-13 10:45:00,50.7,50.78,50.42,50.44,73038.0,47.766,47.8414,47.5022,47.5211,73038.0
2022-12-13 10:50:00,50.44,50.48,50.29,50.31,52348.0,47.5211,47.5588,47.3798,47.3986,52348.0
2022-12-13 10:55:00,50.31,50.34,50.21,50.23,62358.0,47.3986,47.4269,47.3044,47.3232,62358.0
2022-12-13 11:00:00,50.24,50.52,50.24,50.49,46803.0,47.3327,47.5965,47.3327,47.5682,46803.0
2022-12-13 11:05:00,50.49,50.54,50.4,50.42,31012.0,47.5682,47.6153,47.4834,47.5022,31012.0
2022-12-13 11:10:00,50.41,50.62,50.39,50.62,150510.0,47.4928,47.6907,47.474,47.6907,150510.0
2022-12-13 11:15:00,50.62,50.67,50.54,50.63,53564.0,47.6907,47.7378,47.6153,47.7001,53564.0
2022-12-13 11:20:00,50.62,50.64,50.5,50.56,46900.0,47.6907,47.7095,47.5776,47.6341,46900.0
2022-12-13 11:25:00,50.57,50.66,50.51,50.64,65925.0,47.6436,47.7284,47.587,47.7095,65925.0
2022-12-13 11:30:00,50.65,50.84,50.65,50.82,70459.0,47.7189,47.8979,47.7189,47.8791,70459.0
2022-12-13 11:35:00,50.82,50.94,50.79,50.93,60875.0,47.8791,47.9921,47.8508,47.9827,60875.0
2022-12-13 11:40:00,50.92,51.04,50.85,51.04,85790.0,47.9733,48.0864,47.9074,48.0864,85790.0
2022-12-13 11:45:00,51.05,51.06,50.87,50.91,61062.0,48.0958,48.1052,47.9262,47.9639,61062.0
2022-12-13 11:50:00,50.91,50.97,50.8,50.93,44653.0,47.9639,48.0204,47.8602,47.9827,44653.0
2022-12-13 11:55:00,50.91,51.03,50.81,51.02,78927.0,47.9639,48.0769,47.8697,48.0675,78927.0
2022-12-13 12:00:00,51.03,51.16,51.03,51.15,91009.0,48.0769,48.1994,48.0769,48.19,91009.0
2022-12-13 12:05:00,51.15,51.26,51.12,51.2,68206.0,48.19,48.2936,48.1617,48.2371,68206.0
2022-12-13 12:10:00,51.22,51.24,51.1,51.2,42235.0,48.2559,48.2748,48.1429,48.2371,42235.0
2022-12-13 12:15:00,51.19,51.23,50.97,51.02,91392.0,48.2277,48.2654,48.0204,48.0675,91392.0
2022-12-13 12:20:00,51.01,51.14,50.97,50.99,74574.0,48.0581,48.1806,48.0204,48.0393,74574.0
2022-12-13 12:25:00,51.0,51.2,50.99,51.18,42898.0,48.0487,48.2371,48.0393,48.2183,42898.0
2022-12-13 12:30:00,51.18,51.3,51.15,51.25,53924.0,48.2183,48.3313,48.19,48.2842,53924.0
2022-12-13 12:35:00,51.25,51.35,51.23,51.25,82508.0,48.2842,48.3784,48.2654,48.2842,82508.0
2022-12-13 12:40:00,51.24,51.26,51.11,51.24,295280.0,48.2748,48.2936,48.1523,48.2748,295280.0
2022-12-13 12:45:00,51.24,51.27,50.95,50.95,167662.0,48.2748,48.303,48.0016,48.0016,167662.0
2022-12-13 12:50:00,50.95,50.97,50.84,50.95,72728.0,48.0016,48.0204,47.8979,48.0016,72728.0
2022-12-13 12:55:00,50.94,50.98,50.88,50.9,51083.0,47.9921,48.0298,47.9356,47.9545,51083.0
2022-12-13 13:00:00,50.89,50.98,50.85,50.97,91882.0,47.945,48.0298,47.9074,48.0204,91882.0
2022-12-13 13:05:00,50.97,51.04,50.96,51.04,49909.0,48.0204,48.0864,48.011,48.0864,49909.0
2022-12-13 13:10:00,51.05,51.23,51.02,51.22,225586.0,48.0958,48.2654,48.0675,48.2559,225586.0
2022-12-13 13:15:00,51.22,51.32,51.14,51.3,49125.0,48.2559,48.3502,48.1806,48.3313,49125.0
2022-12-13 13:20:00,51.31,51.38,51.27,51.3,130251.0,48.3407,48.4067,48.303,48.3313,130251.0
2022-12-13 13:25:00,51.3,51.3,51.2,51.21,58865.0,48.3313,48.3313,48.2371,48.2465,58865.0
2022-12-13 13:30:00,51.22,51.29,51.12,51.13,121557.0,48.2559,48.3219,48.1617,48.1712,121557.0
2022-12-13 13:35:00,51.14,51.23,51.12,51.16,106357.0,48.1806,48.2654,48.1617,48.1994,106357.0
2022-12-13 13:40:00,51.15,51.22,51.07,51.21,116453.0,48.19,48.2559,48.1146,48.2465,116453.0
2022-12-13 13:45:00,51.21,51.22,51.07,51.08,51386.0,48.2465,48.2559,48.1146,48.124,51386.0
2022-12-13 13:50:00,51.08,51.12,51.02,51.03,50465.0,48.124,48.1617,48.0675,48.0769,50465.0
2022-12-13 13:55:00,51.02,51.11,51.02,51.11,45784.0,48.0675,48.1523,48.0675,48.1523,45784.0
2022-12-13 14:00:00,51.11,51.16,51.08,51.16,57248.0,48.1523,48.1994,48.124,48.1994,57248.0
2022-12-13 14:05:00,51.16,51.2,51.07,51.1,54833.0,48.1994,48.2371,48.1146,48.1429,54833.0
2022-12-13 14:10:00,51.1,51.18,51.09,51.13,41440.0,48.1429,48.2183,48.1335,48.1712,41440.0
2022-12-13 14:15:00,51.13,51.19,51.09,51.11,48198.0,48.1712,48.2277,48.1335,48.1523,48198.0
2022-12-13 14:20:00,51.11,51.19,51.07,51.12,45879.0,48.1523,48.2277,48.1146,48.1617,45879.0
2022-12-13 14:25:00,51.12,51.15,51.09,51.11,68249.0,48.1617,48.19,48.1335,48.1523,68249.0
2022-12-13 14:30:00,51.12,51.13,51.08,51.11,47396.0,48.1617,48.1712,48.124,48.1523,47396.0
2022-12-13 14:35:00,51.11,51.23,51.09,51.12,163756.0,48.1523,48.2654,48.1335,48.1617,163756.0
2022-12-13 14:40:00,51.13,51.18,51.09,51.16,79665.0,48.1712,48.2183,48.1335,48.1994,79665.0
2022-12-13 14:45:00,51.16,51.18,51.12,51.13,24739.0,48.1994,48.2183,48.1617,48.1712,24739.0
2022-12-13 14:50:00,51.13,51.16,51.06,51.07,93410.0,48.1712,48.1994,48.1052,48.1146,93410.0
2022-12-13 14:55:00,51.07,51.1,51.0,51.09,74901.0,48.1146,48.1429,48.0487,48.1335,74901.0
2022-12-13 15:00:00,51.08,51.12,50.89,50.9,85108.0,48.124,48.1617,47.945,47.9545,85108.0
2022-12-13 15:05:00,50.91,50.98,50.88,50.96,62996.0,47.9639,48.0298,47.9356,48.011,62996.0
2022-12-13 15:10:00,50.96,51.01,50.94,50.97,33999.0,48.011,48.0581,47.9921,48.0204,33999.0
2022-12-13 15:15:00,50.96,51.05,50.92,50.99,169078.0,48.011,48.0958,47.9733,48.0393,169078.0
2022-12-13 15:20:00,50.99,51.07,50.93,51.06,91347.0,48.0393,48.1146,47.9827,48.1052,91347.0
2022-12-13 15:25:00,51.05,51.1,50.99,51.09,80905.0,48.0958,48.1429,48.0393,48.1335,80905.0
2022-12-13 15:30:00,51.09,51.14,51.05,51.11,169834.0,48.1335,48.1806,48.0958,48.1523,169834.0
2022-12-13 15:35:00,51.1,51.14,51.06,51.1,119392.0,48.1429,48.1806,48.1052,48.1429,119392.0
2022-12-13 15:40:00,51.1,51.12,50.98,50.98,174522.0,48.1429,48.1617,48.0298,48.0298,174522.0
2022-12-13 15:45:00,50.99,51.14,50.98,51.13,242371.0,48.0393,48.1806,48.0298,48.1712,242371.0
2022-12-13 15:50:00,51.14,51.28,51.14,51.26,325349.0,48.1806,48.3125,48.1806,48.2936,325349.0
2022-12-13 15:55:00,51.26,51.27,51.02,51.06,491890.0,48.2936,48.303,48.0675,48.1052,491890.0
2022-12-14 09:30:00,51.33,51.56,51.01,51.22,159756.0,48.3596,48.5763,48.0581,48.2559,159756.0
2022-12-14 09:35:00,51.19,51.3,51.14,51.22,70089.0,48.2277,48.3313,48.1806,48.2559,70089.0
2022-12-14 09:40:00,51.22,51.25,51.08,51.16,56297.0,48.2559,48.2842,48.124,48.1994,56297.0
2022-12-14 09:45:00,51.16,51.16,50.86,50.93,116833.0,48.1994,48.1994,47.9168,47.9827,116833.0
2022-12-14 09:50:00,50.92,51.1,50.91,51.0,104455.0,47.9733,48.1429,47.9639,48.0487,104455.0
2022-12-14 09:55:00,51.0,51.05,50.88,50.92,107048.0,48.0487,48.0958,47.9356,47.9733,107048.0
2022-12-14 10:00:00,50.92,51.03,50.68,50.73,87810.0,47.9733,48.0769,47.7472,47.7943,87810.0
2022-12-14 10:05:00,50.73,50.76,50.57,50.57,80764.0,47.7943,47.8226,47.6436,47.6436,80764.0
2022-12-14 10:10:00,50.57,50.61,50.47,50.52,51871.0,47.6436,47.6812,47.5493,47.5965,51871.0
2022-12-14 10:15:00,50.51,50.59,50.46,50.52,54000.0,47.587,47.6624,47.5399,47.5965,54000.0
2022-12-14 10:20:00,50.52,50.58,50.45,50.53,46748.0,47.5965,47.653,47.5305,47.6059,46748.0
2022-12-14 10:25:00,50.53,50.57,50.37,50.42,52690.0,47.6059,47.6436,47.4551,47.5022,52690.0
2022-12-14 10:30:00,50.4,50.41,50.06,50.22,119878.0,47.4834,47.4928,47.1631,47.3138,119878.0
2022-12-14 10:35:00,50.21,50.23,49.93,50.05,156118.0,47.3044,47.3232,47.0406,47.1537,156118.0
2022-12-14 10:40:00,50.05,50.47,50.04,50.38,129125.0,47.1537,47.5493,47.1442,47.4646,129125.0
2022-12-14 10:45:00,50.37,50.47,50.35,50.43,43159.0,47.4551,47.5493,47.4363,47.5117,43159.0
2022-12-14 10:50:00,50.46,50.55,50.42,50.54,44633.0,47.5399,47.6247,47.5022,47.6153,44633.0
2022-12-14 10:55:00,50.56,50.61,50.47,50.59,73393.0,47.6341,47.6812,47.5493,47.6624,73393.0
2022-12-14 11:00:00,50.6,50.62,50.49,50.53,37460.0,47.6718,47.6907,47.5682,47.6059,37460.0
2022-12-14 11:05:00,50.53,50.59,50.5,50.57,25896.0,47.6059,47.6624,47.5776,47.6436,25896.0
2022-12-14 11:10:00,50.57,50.64,50.49,50.64,33664.0,47.6436,47.7095,47.5682,47.7095,33664.0
2022-12-14 11:15:00,50.65,50.76,50.61,50.75,57498.0,47.7189,47.8226,47.6812,47.8131,57498.0
2022-12-14 11:20:00,50.75,50.8,50.7,50.73,39088.0,47.8131,47.8602,47.766,47.7943,39088.0
2022-12-14 11:25:00,50.73,50.86,50.73,50.78,51924.0,47.7943,47.9168,47.7943,47.8414,51924.0
2022-12-14 11:30:00,50.77,50.81,50.69,50.7,27270.0,47.832,47.8697,47.7566,47.766,27270.0
2022-12-14 11:35:00,50.7,50.75,50.67,50.68,24294.0,47.766,47.8131,47.7378,47.7472,24294.0
2022-12-14 11:40:00,50.69,50.77,50.67,50.74,23421.0,47.7566,47.832,47.7378,47.8037,23421.0
2022-12-14 11:45:00,50.73,50.73,50.54,50.55,52141.0,47.7943,47.7943,47.6153,47.6247,52141.0
2022-12-14 11:50:00,50.54,50.6,50.5,50.53,32440.0,47.6153,47.6718,47.5776,47.6059,32440.0
2022-12-14 11:55:00,50.53,50.61,50.51,50.58,61708.0,47.6059,47.6812,47.587,47.653,61708.0
2022-12-14 12:00:00,50.58,50.65,50.57,50.6,41573.0,47.653,47.7189,47.6436,47.6718,41573.0
2022-12-14 12:05:00,50.6,50.66,50.49,50.51,30185.0,47.6718,47.7284,47.5682,47.587,30185.0
2022-12-14 12:10:00,50.51,50.59,50.48,50.59,28991.0,47.587,47.6624,47.5588,47.6624,28991.0
2022-12-14 12:15:00,50.6,50.64,50.54,50.64,27528.0,47.6718,47.7095,47.6153,47.7095,27528.0
2022-12-14 12:20:00,50.65,50.68,50.6,50.63,32052.0,47.7189,47.7472,47.6718,47.7001,32052.0
2022-12-14 12:25:00,50.63,50.67,50.55,50.63,39892.0,47.7001,47.7378,47.6247,47.7001,39892.0
2022-12-14 12:30:00,50.63,50.63,50.51,50.53,22889.0,47.7001,47.7001,47.587,47.6059,22889.0
2022-12-14 12:35:00,50.54,50.63,50.53,50.6,31159.0,47.6153,47.7001,47.6059,47.6718,31159.0
2022-12-14 12:40:00,50.61,50.64,50.59,50.6,36588.0,47.6812,47.7095,47.6624,47.6718,36588.0
2022-12-14 12:45:00,50.61,50.62,50.55,50.6,48033.0,47.6812,47.6907,47.6247,47.6718,48033.0
2022-12-14 12:50:00,50.6,50.64,50.5,50.51,20894.0,47.6718,47.7095,47.5776,47.587,20894.0
2022-12-14 12:55:00,50.51,50.52,50.47,50.47,27466.0,47.587,47.5965,47.5493,47.5493,27466.0
2022-12-14 13:00:00,50.47,50.59,50.44,50.58,32983.0,47.5493,47.6624,47.5211,47.653,32983.0
2022-12-14 13:05:00,50.58,50.63,50.53,50.55,30582.0,47.653,47.7001,47.6059,47.6247,30582.0
2022-12-14 13:10:00,50.55,50.62,50.53,50.62,40591.0,47.6247,47.6907,47.6059,47.6907,40591.0
2022-12-14 13:15:00,50.62,50.64,50.52,50.54,26492.0,47.6907,47.7095,47.5965,47.6153,26492.0
2022-12-14 13:20:00,50.53,50.62,50.53,50.6,24208.0,47.6059,47.6907,47.6059,47.6718,24208.0
2022-12-14 13:25:00,50.61,50.63,50.53,50.54,83642.0,47.6812,47.7001,47.6059,47.6153,83642.0
2022-12-14 13:30:00,50.53,50.53,50.45,50.45,61536.0,47.6059,47.6059,47.5305,47.5305,61536.0
2022-12-14 13:35:00,50.45,50.5,50.43,50.48,35225.0,47.5305,47.5776,47.5117,47.5588,35225.0
2022-12-14 13:40:00,50.5,50.52,50.44,50.47,39247.0,47.5776,47.5965,47.5211,47.5493,39247.0
2022-12-14 13:45:00,50.48,50.58,50.46,50.53,62352.0,47.5588,47.653,47.5399,47.6059,62352.0
2022-12-14 13:50:00,50.55,50.61,50.51,50.59,34520.0,47.6247,47.6812,47.587,47.6624,34520.0
2022-12-14 13:55:00,50.58,50.61,50.54,50.55,45867.0,47.653,47.6812,47.6153,47.6247,45867.0
2022-12-14 14:00:00,50.54,50.54,50.06,50.23,132959.0,47.6153,47.6153,47.1631,47.3232,132959.0
2022-12-14 14:05:00,50.22,50.24,50.0,50.01,44485.0,47.3138,47.3327,47.1065,47.116,44485.0
2022-12-14 14:10:00,50.02,50.26,50.01,50.17,167907.0,47.1254,47.3515,47.116,47.2667,167907.0
2022-12-14 14:15:00,50.15,50.59,50.07,50.54,291225.0,47.2479,47.6624,47.1725,47.6153,291225.0
2022-12-14 14:20:00,50.53,50.71,50.45,50.69,95372.0,47.6059,47.7755,47.5305,47.7566,95372.0
2022-12-14 14:25:00,50.69,50.86,50.61,50.82,174727.0,47.7566,47.9168,47.6812,47.8791,174727.0
2022-12-14 14:30:00,50.82,50.97,50.4,50.43,158326.0,47.8791,48.0204,47.4834,47.5117,158326.0
2022-12-14 14:35:00,50.44,50.62,50.39,50.39,95655.0,47.5211,47.6907,47.474,47.474,95655.0
2022-12-14 14:40:00,50.4,50.65,50.27,50.61,101003.0,47.4834,47.7189,47.3609,47.6812,101003.0
2022-12-14 14:45:00,50.59,50.64,50.34,50.54,33042.0,47.6624,47.7095,47.4269,47.6153,33042.0
2022-12-14 14:50:00,50.54,50.56,50.34,50.49,45646.0,47.6153,47.6341,47.4269,47.5682,45646.0
2022-12-14 14:55:00,50.53,50.55,50.4,50.51,66750.0,47.6059,47.6247,47.4834,47.587,66750.0
2022-12-14 15:00:00,50.51,50.92,50.49,50.89,84117.0,47.587,47.9733,47.5682,47.945,84117.0
2022-12-14 15:05:00,50.89,51.14,50.81,51.05,96238.0,47.945,48.1806,47.8697,48.0958,96238.0
2022-12-14 15:10:00,51.04,51.22,51.0,51.06,118510.0,48.0864,48.2559,48.0487,48.1052,118510.0
2022-12-14 15:15:00,51.07,51.09,50.85,50.94,78852.0,48.1146,48.1335,47.9074,47.9921,78852.0
2022-12-14 15:20:00,50.95,50.97,50.84,50.9,124056.0,48.0016,48.0204,47.8979,47.9545,124056.0
2022-12-14 15:25:00,50.91,50.96,50.73,50.73,143854.0,47.9639,48.011,47.7943,47.7943,143854.0
2022-12-14 15:30:00,50.73,50.82,50.59,50.66,121580.0,47.7943,47.8791,47.6624,47.7284,121580.0
2022-12-14 15:35:00,50.66,50.68,50.48,50.56,104195.0,47.7284,47.7472,47.5588,47.6341,104195.0
2022-12-14 15:40:00,50.55,50.58,50.4,50.52,116319.0,47.6247,47.653,47.4834,47.5965,116319.0
2022-12-14 15:45:00,50.52,50.71,50.48,50.71,147224.0,47.5965,47.7755,47.5588,47.7755,147224.0
2022-12-14 15:50:00,50.69,50.79,50.59,50.6,243976.0,47.7566,47.8508,47.6624,47.6718,243976.0
2022-12-14 15:55:00,50.59,50.59,50.39,50.4,451157.0,47.6624,47.6624,47.474,47.4834,451157.0
2022-12-15 09:30:00,50.12,50.29,49.85,50.27,180934.0,47.2196,47.3798,46.9652,47.3609,180934.0
2022-12-15 09:35:00,50.28,50.43,50.13,50.35,79646.0,47.3703,47.5117,47.229,47.4363,79646.0
2022-12-15 09:40:00,50.34,50.4,50.21,50.3,94439.0,47.4269,47.4834,47.3044,47.3892,94439.0
2022-12-15 09:45:00,50.3,50.45,50.19,50.26,81121.0,47.3892,47.5305,47.2855,47.3515,81121.0
2022-12-15 09:50:00,50.27,50.39,50.18,50.34,74052.0,47.3609,47.474,47.2761,47.4269,74052.0
2022-12-15 09:55:00,50.33,50.33,49.9,49.9,100209.0,47.4174,47.4174,47.0123,47.0123,100209.0
2022-12-15 10:00:00,49.9,50.03,49.8,49.84,55232.0,47.0123,47.1348,46.9181,46.9558,55232.0
2022-12-15 10:05:00,49.83,49.9,49.69,49.75,102118.0,46.9464,47.0123,46.8145,46.871,102118.0
2022-12-15 10:10:00,49.73,49.89,49.66,49.69,109827.0,46.8522,47.0029,46.7862,46.8145,109827.0
2022-12-15 10:15:00,49.67,49.81,49.54,49.8,72482.0,46.7956,46.9275,46.6732,46.9181,72482.0
2022-12-15 10:20:00,49.79,49.88,49.6,49.68,51025.0,46.9087,46.9935,46.7297,46.8051,51025.0
2022-12-15 10:25:00,49.68,49.8,49.65,49.79,30283.0,46.8051,46.9181,46.7768,46.9087,30283.0
2022-12-15 10:30:00,49.78,49.82,49.65,49.73,57675.0,46.8993,46.937,46.7768,46.8522,57675.0
2022-12-15 10:35:00,49.73,49.98,49.73,49.9,124778.0,46.8522,47.0877,46.8522,47.0123,124778.0
2022-12-15 10:40:00,49.9,50.05,49.88,49.94,93198.0,47.0123,47.1537,46.9935,47.05,93198.0
2022-12-15 10:45:00,49.93,49.96,49.74,49.78,70641.0,47.0406,47.0689,46.8616,46.8993,70641.0
2022-12-15 10:50:00,49.78,49.84,49.69,49.77,47797.0,46.8993,46.9558,46.8145,46.8899,47797.0
2022-12-15 10:55:00,49.77,49.9,49.72,49.89,69083.0,46.8899,47.0123,46.8427,47.0029,69083.0
2022-12-15 11:00:00,49.89,50.04,49.89,49.96,62795.0,47.0029,47.1442,47.0029,47.0689,62795.0
2022-12-15 11:05:00,49.96,50.02,49.75,49.79,57112.0,47.0689,47.1254,46.871,46.9087,57112.0
2022-12-15 11:10:00,49.8,49.83,49.56,49.57,75601.0,46.9181,46.9464,46.692,46.7014,75601.0
2022-12-15 11:15:00,49.58,49.63,49.54,49.58,80767.0,46.7108,46.758,46.6732,46.7108,80767.0
2022-12-15 11:20:00,49.57,49.62,49.48,49.62,72399.0,46.7014,46.7485,46.6166,46.7485,72399.0
2022-12-15 11:25:00,49.62,49.62,49.47,49.5,81433.0,46.7485,46.7485,46.6072,46.6355,81433.0
2022-12-15 11:30:00,49.5,49.55,49.45,49.46,51070.0,46.6355,46.6826,46.5884,46.5978,51070.0
2022-12-15 11:35:00,49.45,49.51,49.41,49.47,47488.0,46.5884,46.6449,46.5507,46.6072,47488.0
2022-12-15 11:40:00,49.46,49.46,49.36,49.41,40014.0,46.5978,46.5978,46.5036,46.5507,40014.0
2022-12-15 11:45:00,49.41,49.49,49.35,49.42,82998.0,46.5507,46.6261,46.4942,46.5601,82998.0
2022-12-15 11:50:00,49.41,49.53,49.41,49.48,38972.0,46.5507,46.6637,46.5507,46.6166,38972.0
2022-12-15 11:55:00,49.47,49.6,49.46,49.58,37376.0,46.6072,46.7297,46.5978,46.7108,37376.0
2022-12-15 12:00:00,49.57,49.66,49.51,49.6,53239.0,46.7014,46.7862,46.6449,46.7297,53239.0
2022-12-15 12:05:00,49.61,49.69,49.61,49.69,37670.0,46.7391,46.8145,46.7391,46.8145,37670.0
2022-12-15 12:10:00,49.7,49.75,49.66,49.7,41709.0,46.8239,46.871,46.7862,46.8239,41709.0
2022-12-15 12:15:00,49.71,49.8,49.67,49.76,37886.0,46.8333,46.9181,46.7956,46.8804,37886.0
2022-12-15 12:20:00,49.75,49.76,49.69,49.72,37709.0,46.871,46.8804,46.8145,46.8427,37709.0
2022-12-15 12:25:00,49.73,49.85,49.73,49.81,46412.0,46.8522,46.9652,46.8522,46.9275,46412.0
2022-12-15 12:30:00,49.82,49.87,49.77,49.79,39992.0,46.937,46.9841,46.8899,46.9087,39992.0
2022-12-15 12:35:00,49.8,49.82,49.75,49.78,25114.0,46.9181,46.937,46.871,46.8993,25114.0
2022-12-15 12:40:00,49.78,49.86,49.77,49.8,28516.0,46.8993,46.9746,46.8899,46.9181,28516.0
2022-12-15 12:45:00,49.81,49.83,49.71,49.74,37236.0,46.9275,46.9464,46.8333,46.8616,37236.0
2022-12-15 12:50:00,49.75,49.82,49.73,49.8,31798.0,46.871,46.937,46.8522,46.9181,31798.0
2022-12-15 12:55:00,49.8,49.93,49.79,49.88,60228.0,46.9181,47.0406,46.9087,46.9935,60228.0
2022-12-15 13:00:00,49.89,49.93,49.71,49.72,50454.0,47.0029,47.0406,46.8333,46.8427,50454.0
2022-12-15 13:05:00,49.73,49.79,49.71,49.76,44082.0,46.8522,46.9087,46.8333,46.8804,44082.0
2022-12-15 13:10:00,49.77,49.92,49.76,49.79,54589.0,46.8899,47.0312,46.8804,46.9087,54589.0
2022-12-15 13:15:00,49.8,49.82,49.63,49.63,63565.0,46.9181,46.937,46.758,46.758,63565.0
2022-12-15 13:20:00,49.63,49.65,49.55,49.6,45049.0,46.758,46.7768,46.6826,46.7297,45049.0
2022-12-15 13:25:00,49.59,49.67,49.59,49.64,46300.0,46.7203,46.7956,46.7203,46.7674,46300.0
2022-12-15 13:30:00,49.63,49.75,49.61,49.72,44729.0,46.758,46.871,46.7391,46.8427,44729.0
2022-12-15 13:35:00,49.72,49.76,49.69,49.75,40287.0,46.8427,46.8804,46.8145,46.871,40287.0
2022-12-15 13:40:00,49.73,49.8,49.73,49.77,40676.0,46.8522,46.9181,46.8522,46.8899,40676.0
2022-12-15 13:45:00,49.78,49.8,49.7,49.7,63060.0,46.8993,46.9181,46.8239,46.8239,63060.0
2022-12-15 13:50:00,49.71,49.75,49.69,49.7,33467.0,46.8333,46.871,46.8145,46.8239,33467.0
2022-12-15 13:55:00,49.71,49.85,49.7,49.81,63004.0,46.8333,46.9652,46.8239,46.9275,63004.0
2022-12-15 14:00:00,49.8,49.84,49.76,49.77,49983.0,46.9181,46.9558,46.8804,46.8899,49983.0
2022-12-15 14:05:00,49.76,49.76,49.64,49.64,36716.0,46.8804,46.8804,46.7674,46.7674,36716.0
2022-12-15 14:10:00,49.65,49.78,49.64,49.76,38961.0,46.7768,46.8993,46.7674,46.8804,38961.0
2022-12-15 14:15:00,49.76,49.76,49.69,49.76,25905.0,46.8804,46.8804,46.8145,46.8804,25905.0
2022-12-15 14:20:00,49.76,49.79,49.73,49.74,42479.0,46.8804,46.9087,46.8522,46.8616,42479.0
2022-12-15 14:25:00,49.74,49.79,49.72,49.76,41524.0,46.8616,46.9087,46.8427,46.8804,41524.0
2022-12-15 14:30:00,49.76,49.8,49.74,49.75,49494.0,46.8804,46.9181,46.8616,46.871,49494.0
2022-12-15 14:35:00,49.76,49.87,49.73,49.86,95812.0,46.8804,46.9841,46.8522,46.9746,95812.0
2022-12-15 14:40:00,49.86,49.92,49.85,49.91,55846.0,46.9746,47.0312,46.9652,47.0218,55846.0
2022-12-15 14:45:00,49.91,49.92,49.75,49.81,45187.0,47.0218,47.0312,46.871,46.9275,45187.0
2022-12-15 14:50:00,49.82,49.85,49.76,49.85,51474.0,46.937,46.9652,46.8804,46.9652,51474.0
2022-12-15 14:55:00,49.84,49.98,49.84,49.97,172928.0,46.9558,47.0877,46.9558,47.0783,172928.0
2022-12-15 15:00:00,49.97,50.06,49.95,50.05,121521.0,47.0783,47.1631,47.0594,47.1537,121521.0
2022-12-15 15:05:00,50.05,50.14,50.03,50.1,122657.0,47.1537,47.2384,47.1348,47.2008,122657.0
2022-12-15 15:10:00,50.1,50.11,49.93,49.94,91664.0,47.2008,47.2102,47.0406,47.05,91664.0
2022-12-15 15:15:00,49.94,49.96,49.86,49.89,84887.0,47.05,47.0689,46.9746,47.0029,84887.0
2022-12-15 15:20:00,49.88,49.94,49.86,49.88,117118.0,46.9935,47.05,46.9746,46.9935,117118.0
2022-12-15 15:25:00,49.88,49.96,49.87,49.94,95630.0,46.9935,47.0689,46.9841,47.05,95630.0
2022-12-15 15:30:00,49.95,50.18,49.94,50.14,105287.0,47.0594,47.2761,47.05,47.2384,105287.0
2022-12-15 15:35:00,50.14,50.22,50.13,50.18,108951.0,47.2384,47.3138,47.229,47.2761,108951.0
2022-12-15 15:40:00,50.19,50.25,50.15,50.19,112771.0,47.2855,47.3421,47.2479,47.2855,112771.0
2022-12-15 15:45:00,50.19,50.22,50.11,50.12,118758.0,47.2855,47.3138,47.2102,47.2196,118758.0
2022-12-15 15:50:00,50.11,50.25,50.11,50.22,283370.0,47.2102,47.3421,47.2102,47.3138,283370.0
2022-12-15 15:55:00,50.22,50.24,50.05,50.13,885516.0,47.3138,47.3327,47.1537,47.229,885516.0
2022-12-16 09:30:00,48.95,49.24,48.65,48.93,1402993.0,46.1173,46.3905,45.8347,46.0985,1402993.0
2022-12-16 09:35:00,48.95,49.02,48.41,48.43,196149.0,46.1173,46.1833,45.6086,45.6274,196149.0
2022-12-16 09:40:00,48.44,48.86,48.25,48.67,145128.0,45.6368,46.0325,45.4578,45.8535,145128.0
2022-12-16 09:45:00,48.69,48.96,48.56,48.72,129933.0,45.8724,46.1267,45.7499,45.9006,129933.0
2022-12-16 09:50:00,48.71,48.78,48.55,48.76,71512.0,45.8912,45.9571,45.7405,45.9383,71512.0
2022-12-16 09:55:00,48.78,49.18,48.7,49.05,95141.0,45.9571,46.334,45.8818,46.2115,95141.0
2022-12-16 10:00:00,49.04,49.11,48.87,49.11,71081.0,46.2021,46.268,46.0419,46.268,71081.0
2022-12-16 10:05:00,49.11,49.23,48.99,49.02,93288.0,46.268,46.3811,46.155,46.1833,93288.0
2022-12-16 10:10:00,49.03,49.08,48.89,48.97,83784.0,46.1927,46.2398,46.0608,46.1361,83784.0
2022-12-16 10:15:00,48.96,49.1,48.92,49.09,72800.0,46.1267,46.2586,46.089,46.2492,72800.0
2022-12-16 10:20:00,49.09,49.13,48.9,48.94,50223.0,46.2492,46.2869,46.0702,46.1079,50223.0
2022-12-16 10:25:00,48.94,48.95,48.81,48.83,62165.0,46.1079,46.1173,45.9854,46.0043,62165.0
2022-12-16 10:30:00,48.82,48.95,48.73,48.82,75337.0,45.9948,46.1173,45.91,45.9948,75337.0
2022-12-16 10:35:00,48.83,48.93,48.71,48.85,78541.0,46.0043,46.0985,45.8912,46.0231,78541.0
2022-12-16 10:40:00,48.84,49.02,48.83,49.02,69992.0,46.0137,46.1833,46.0043,46.1833,69992.0
2022-12-16 10:45:00,49.01,49.07,48.92,48.92,84301.0,46.1738,46.2304,46.089,46.089,84301.0
2022-12-16 10:50:00,48.93,48.97,48.68,48.7,68029.0,46.0985,46.1361,45.8629,45.8818,68029.0
2022-12-16 10:55:00,48.71,48.71,48.52,48.66,69227.0,45.8912,45.8912,45.7122,45.8441,69227.0
2022-12-16 11:00:00,48.65,48.85,48.65,48.84,54688.0,45.8347,46.0231,45.8347,46.0137,54688.0
2022-12-16 11:05:00,48.87,48.98,48.84,48.94,56327.0,46.0419,46.1456,46.0137,46.1079,56327.0
2022-12-16 11:10:00,48.94,48.98,48.73,48.95,66350.0,46.1079,46.1456,45.91,46.1173,66350.0
2022-12-16 11:15:00,48.94,48.98,48.79,48.81,32132.0,46.1079,46.1456,45.9666,45.9854,32132.0
2022-12-16 11:20:00,48.81,48.92,48.78,48.84,50133.0,45.9854,46.089,45.9571,46.0137,50133.0
2022-12-16 11:25:00,48.84,48.94,48.83,48.87,47104.0,46.0137,46.1079,46.0043,46.0419,47104.0
2022-12-16 11:30:00,48.88,49.02,48.81,48.86,77032.0,46.0514,46.1833,45.9854,46.0325,77032.0
2022-12-16 11:35:00,48.86,48.89,48.77,48.82,70684.0,46.0325,46.0608,45.9477,45.9948,70684.0
2022-12-16 11:40:00,48.82,48.82,48.71,48.73,44999.0,45.9948,45.9948,45.8912,45.91,44999.0
2022-12-16 11:45:00,48.73,48.78,48.6,48.6,60572.0,45.91,45.9571,45.7876,45.7876,60572.0
2022-12-16 11:50:00,48.62,48.62,48.48,48.52,57274.0,45.8064,45.8064,45.6745,45.7122,57274.0
2022-12-16 11:55:00,48.53,48.6,48.5,48.58,44049.0,45.7216,45.7876,45.6933,45.7687,44049.0
2022-12-16 12:00:00,48.58,48.96,48.57,48.9,117291.0,45.7687,46.1267,45.7593,46.0702,117291.0
2022-12-16 12:05:00,48.91,48.96,48.83,48.85,110878.0,46.0796,46.1267,46.0043,46.0231,110878.0
2022-12-16 12:10:00,48.85,48.9,48.78,48.8,56023.0,46.0231,46.0702,45.9571,45.976,56023.0
2022-12-16 12:15:00,48.8,48.93,48.76,48.93,53969.0,45.976,46.0985,45.9383,46.0985,53969.0
2022-12-16 12:20:00,48.93,48.99,48.83,48.87,36229.0,46.0985,46.155,46.0043,46.0419,36229.0
2022-12-16 12:25:00,48.87,48.87,48.78,48.82,38079.0,46.0419,46.0419,45.9571,45.9948,38079.0
2022-12-16 12:30:00,48.83,48.97,48.83,48.97,38264.0,46.0043,46.1361,46.0043,46.1361,38264.0
2022-12-16 12:35:00,48.97,48.97,48.87,48.88,67213.0,46.1361,46.1361,46.0419,46.0514,67213.0
2022-12-16 12:40:00,48.87,48.88,48.75,48.76,60571.0,46.0419,46.0514,45.9289,45.9383,60571.0
2022-12-16 12:45:00,48.77,48.95,48.74,48.95,64521.0,45.9477,46.1173,45.9195,46.1173,64521.0
2022-12-16 12:50:00,48.94,49.03,48.88,48.9,79068.0,46.1079,46.1927,46.0514,46.0702,79068.0
2022-12-16 12:55:00,48.89,48.9,48.71,48.73,71425.0,46.0608,46.0702,45.8912,45.91,71425.0
2022-12-16 13:00:00,48.75,48.88,48.74,48.84,74522.0,45.9289,46.0514,45.9195,46.0137,74522.0
2022-12-16 13:05:00,48.85,48.92,48.78,48.9,38099.0,46.0231,46.089,45.9571,46.0702,38099.0
2022-12-16 13:10:00,48.9,48.91,48.87,48.88,35495.0,46.0702,46.0796,46.0419,46.0514,35495.0
2022-12-16 13:15:00,48.87,48.88,48.81,48.83,35970.0,46.0419,46.0514,45.9854,46.0043,35970.0
2022-12-16 13:20:00,48.83,48.83,48.73,48.77,31711.0,46.0043,46.0043,45.91,45.9477,31711.0
2022-12-16 13:25:00,48.77,48.91,48.77,48.89,30747.0,45.9477,46.0796,45.9477,46.0608,30747.0
2022-12-16 13:30:00,48.89,49.02,48.87,48.95,40103.0,46.0608,46.1833,46.0419,46.1173,40103.0
2022-12-16 13:35:00,48.95,48.96,48.87,48.9,44682.0,46.1173,46.1267,46.0419,46.0702,44682.0
2022-12-16 13:40:00,48.91,48.93,48.81,48.82,44824.0,46.0796,46.0985,45.9854,45.9948,44824.0
2022-12-16 13:45:00,48.81,48.91,48.81,48.89,29224.0,45.9854,46.0796,45.9854,46.0608,29224.0
2022-12-16 13:50:00,48.89,48.94,48.84,48.94,37600.0,46.0608,46.1079,46.0137,46.1079,37600.0
2022-12-16 13:55:00,48.93,48.97,48.92,48.97,70564.0,46.0985,46.1361,46.089,46.1361,70564.0
2022-12-16 14:00:00,48.97,49.02,48.86,48.89,140618.0,46.1361,46.1833,46.0325,46.0608,140618.0
2022-12-16 14:05:00,48.88,48.92,48.84,48.86,122958.0,46.0514,46.089,46.0137,46.0325,122958.0
2022-12-16 14:10:00,48.86,48.97,48.85,48.96,79534.0,46.0325,46.1361,46.0231,46.1267,79534.0
2022-12-16 14:15:00,48.96,49.02,48.95,48.98,72423.0,46.1267,46.1833,46.1173,46.1456,72423.0
2022-12-16 14:20:00,48.98,48.99,48.82,48.88,58684.0,46.1456,46.155,45.9948,46.0514,58684.0
2022-12-16 14:25:00,48.87,49.0,48.87,48.99,51395.0,46.0419,46.1644,46.0419,46.155,51395.0
2022-12-16 14:30:00,48.99,49.05,48.95,48.95,58810.0,46.155,46.2115,46.1173,46.1173,58810.0
2022-12-16 14:35:00,48.96,49.04,48.94,49.01,73370.0,46.1267,46.2021,46.1079,46.1738,73370.0
2022-12-16 14:40:00,49.0,49.09,48.99,49.07,51805.0,46.1644,46.2492,46.155,46.2304,51805.0
2022-12-16 14:45:00,49.07,49.09,49.02,49.08,47024.0,46.2304,46.2492,46.1833,46.2398,47024.0
2022-12-16 14:50:00,49.08,49.19,49.07,49.19,49379.0,46.2398,46.3434,46.2304,46.3434,49379.0
2022-12-16 14:55:00,49.19,49.27,49.16,49.18,70051.0,46.3434,46.4188,46.3152,46.334,70051.0
2022-12-16 15:00:00,49.18,49.2,49.08,49.11,55302.0,46.334,46.3528,46.2398,46.268,55302.0
2022-12-16 15:05:00,49.11,49.11,49.06,49.08,42356.0,46.268,46.268,46.2209,46.2398,42356.0
2022-12-16 15:10:00,49.09,49.24,49.07,49.22,72074.0,46.2492,46.3905,46.2304,46.3717,72074.0
2022-12-16 15:15:00,49.22,49.29,49.17,49.18,77647.0,46.3717,46.4376,46.3246,46.334,77647.0
2022-12-16 15:20:00,49.18,49.29,49.16,49.23,84791.0,46.334,46.4376,46.3152,46.3811,84791.0
2022-12-16 15:25:00,49.23,49.26,49.14,49.23,79585.0,46.3811,46.4094,46.2963,46.3811,79585.0
2022-12-16 15:30:00,49.23,49.4,49.23,49.38,97712.0,46.3811,46.5413,46.3811,46.5224,97712.0
2022-12-16 15:35:00,49.39,49.41,49.3,49.37,112370.0,46.5318,46.5507,46.4471,46.513,112370.0
2022-12-16 15:40:00,49.37,49.4,49.23,49.26,128916.0,46.513,46.5413,46.3811,46.4094,128916.0
2022-12-16 15:45:00,49.25,49.36,49.21,49.32,203726.0,46.3999,46.5036,46.3623,46.4659,203726.0
2022-12-16 15:50:00,49.33,49.39,49.1,49.29,528801.0,46.4753,46.5318,46.2586,46.4376,528801.0
2022-12-16 15:55:00,49.29,49.46,49.28,49.34,1071661.0,46.4376,46.5978,46.4282,46.4847,1071661.0
2022-12-19 09:30:00,49.96,50.45,49.93,50.18,166640.0,47.0689,47.5305,47.0406,47.2761,166640.0
2022-12-19 09:35:00,50.21,50.54,50.19,50.25,85354.0,47.3044,47.6153,47.2855,47.3421,85354.0
2022-12-19 09:40:00,50.25,50.25,49.77,49.9,80110.0,47.3421,47.3421,46.8899,47.0123,80110.0
2022-12-19 09:45:00,49.89,49.97,49.57,49.65,54330.0,47.0029,47.0783,46.7014,46.7768,54330.0
2022-12-19 09:50:00,49.66,49.8,49.51,49.52,69722.0,46.7862,46.9181,46.6449,46.6543,69722.0
2022-12-19 09:55:00,49.51,49.85,49.48,49.85,51337.0,46.6449,46.9652,46.6166,46.9652,51337.0
2022-12-19 10:00:00,49.83,50.05,49.71,50.03,63647.0,46.9464,47.1537,46.8333,47.1348,63647.0
2022-12-19 10:05:00,50.03,50.1,49.91,50.02,50025.0,47.1348,47.2008,47.0218,47.1254,50025.0
2022-12-19 10:10:00,50.01,50.12,49.98,50.04,69406.0,47.116,47.2196,47.0877,47.1442,69406.0
2022-12-19 10:15:00,50.02,50.11,49.95,50.09,53303.0,47.1254,47.2102,47.0594,47.1913,53303.0
2022-12-19 10:20:00,50.09,50.1,49.97,50.03,46889.0,47.1913,47.2008,47.0783,47.1348,46889.0
2022-12-19 10:25:00,50.04,50.07,49.86,49.95,49678.0,47.1442,47.1725,46.9746,47.0594,49678.0
2022-12-19 10:30:00,49.94,49.94,49.77,49.83,49316.0,47.05,47.05,46.8899,46.9464,49316.0
2022-12-19 10:35:00,49.84,49.85,49.59,49.65,55699.0,46.9558,46.9652,46.7203,46.7768,55699.0
2022-12-19 10:40:00,49.64,49.78,49.63,49.65,93412.0,46.7674,46.8993,46.758,46.7768,93412.0
2022-12-19 10:45:00,49.66,49.75,49.65,49.68,54975.0,46.7862,46.871,46.7768,46.8051,54975.0
2022-12-19 10:50:00,49.67,49.67,49.58,49.66,40066.0,46.7956,46.7956,46.7108,46.7862,40066.0
2022-12-19 10:55:00,49.66,49.66,49.55,49.63,63197.0,46.7862,46.7862,46.6826,46.758,63197.0
2022-12-19 11:00:00,49.63,49.82,49.63,49.79,124806.0,46.758,46.937,46.758,46.9087,124806.0
2022-12-19 11:05:00,49.77,49.87,49.71,49.8,66807.0,46.8899,46.9841,46.8333,46.9181,66807.0
2022-12-19 11:10:00,49.82,49.95,49.77,49.95,45491.0,46.937,47.0594,46.8899,47.0594,45491.0
2022-12-19 11:15:00,49.96,49.98,49.89,49.94,26824.0,47.0689,47.0877,47.0029,47.05,26824.0
2022-12-19 11:20:00,49.94,50.07,49.88,50.07,69460.0,47.05,47.1725,46.9935,47.1725,69460.0
2022-12-19 11:25:00,50.06,50.13,50.04,50.1,37522.0,47.1631,47.229,47.1442,47.2008,37522.0
2022-12-19 11:30:00,50.1,50.16,49.92,50.03,121582.0,47.2008,47.2573,47.0312,47.1348,121582.0
2022-12-19 11:35:00,50.02,50.14,49.94,49.97,100955.0,47.1254,47.2384,47.05,47.0783,100955.0
2022-12-19 11:40:00,49.96,50.04,49.89,50.03,39803.0,47.0689,47.1442,47.0029,47.1348,39803.0
2022-12-19 11:45:00,50.03,50.05,49.94,49.94,54939.0,47.1348,47.1537,47.05,47.05,54939.0
2022-12-19 11:50:00,49.93,49.95,49.86,49.87,31366.0,47.0406,47.0594,46.9746,46.9841,31366.0
2022-12-19 11:55:00,49.87,49.92,49.83,49.89,21515.0,46.9841,47.0312,46.9464,47.0029,21515.0
2022-12-19 12:00:00,49.91,50.0,49.91,49.95,34620.0,47.0218,47.1065,47.0218,47.0594,34620.0
2022-12-19 12:05:00,49.93,49.96,49.84,49.91,45608.0,47.0406,47.0689,46.9558,47.0218,45608.0
2022-12-19 12:10:00,49.91,49.99,49.89,49.99,20303.0,47.0218,47.0971,47.0029,47.0971,20303.0
2022-12-19 12:15:00,49.99,50.01,49.91,49.92,30281.0,47.0971,47.116,47.0218,47.0312,30281.0
2022-12-19 12:20:00,49.91,49.97,49.86,49.95,41051.0,47.0218,47.0783,46.9746,47.0594,41051.0
2022-12-19 12:25:00,49.95,49.99,49.91,49.97,38639.0,47.0594,47.0971,47.0218,47.0783,38639.0
2022-12-19 12:30:00,49.98,50.09,49.97,50.0,57134.0,47.0877,47.1913,47.0783,47.1065,57134.0
2022-12-19 12:35:00,50.01,50.08,50.01,50.04,37035.0,47.116,47.1819,47.116,47.1442,37035.0
2022-12-19 12:40:00,50.04,50.04,49.83,49.85,55605.0,47.1442,47.1442,46.9464,46.9652,55605.0
2022-12-19 12:45:00,49.84,49.84,49.71,49.72,46617.0,46.9558,46.9558,46.8333,46.8427,46617.0
2022-12-19 12:50:00,49.72,49.79,49.67,49.77,47821.0,46.8427,46.9087,46.7956,46.8899,47821.0
2022-12-19 12:55:00,49.77,49.79,49.72,49.78,19701.0,46.8899,46.9087,46.8427,46.8993,19701.0
2022-12-19 13:00:00,49.78,49.81,49.72,49.73,21207.0,46.8993,46.9275,46.8427,46.8522,21207.0
2022-12-19 13:05:00,49.73,49.77,49.68,49.76,38802.0,46.8522,46.8899,46.8051,46.8804,38802.0
2022-12-19 13:10:00,49.77,49.85,49.76,49.82,78864.0,46.8899,46.9652,46.8804,46.937,78864.0
2022-12-19 13:15:00,49.82,49.88,49.79,49.87,62470.0,46.937,46.9935,46.9087,46.9841,62470.0
2022-12-19 13:20:00,49.88,49.9,49.82,49.87,28359.0,46.9935,47.0123,46.937,46.9841,28359.0
2022-12-19 13:25:00,49.88,49.91,49.81,49.81,40985.0,46.9935,47.0218,46.9275,46.9275,40985.0
2022-12-19 13:30:00,49.82,49.86,49.79,49.86,45038.0,46.937,46.9746,46.9087,46.9746,45038.0
2022-12-19 13:35:00,49.86,49.87,49.79,49.8,23699.0,46.9746,46.9841,46.9087,46.9181,23699.0
2022-12-19 13:40:00,49.81,49.81,49.69,49.75,54680.0,46.9275,46.9275,46.8145,46.871,54680.0
2022-12-19 13:45:00,49.75,49.81,49.72,49.81,21472.0,46.871,46.9275,46.8427,46.9275,21472.0
2022-12-19 13:50:00,49.8,49.82,49.77,49.81,29455.0,46.9181,46.937,46.8899,46.9275,29455.0
2022-12-19 13:55:00,49.82,49.92,49.81,49.91,57647.0,46.937,47.0312,46.9275,47.0218,57647.0
2022-12-19 14:00:00,49.91,49.97,49.8,49.81,66612.0,47.0218,47.0783,46.9181,46.9275,66612.0
2022-12-19 14:05:00,49.81,49.89,49.78,49.82,53549.0,46.9275,47.0029,46.8993,46.937,53549.0
2022-12-19 14:10:00,49.82,49.87,49.73,49.73,54594.0,46.937,46.9841,46.8522,46.8522,54594.0
2022-12-19 14:15:00,49.73,49.83,49.73,49.8,48524.0,46.8522,46.9464,46.8522,46.9181,48524.0
2022-12-19 14:20:00,49.79,49.82,49.74,49.74,48663.0,46.9087,46.937,46.8616,46.8616,48663.0
2022-12-19 14:25:00,49.74,49.74,49.57,49.58,38128.0,46.8616,46.8616,46.7014,46.7108,38128.0
2022-12-19 14:30:00,49.58,49.6,49.51,49.58,46586.0,46.7108,46.7297,46.6449,46.7108,46586.0
2022-12-19 14:35:00,49.57,49.6,49.51,49.59,25276.0,46.7014,46.7297,46.6449,46.7203,25276.0
2022-12-19 14:40:00,49.59,49.6,49.55,49.58,42865.0,46.7203,46.7297,46.6826,46.7108,42865.0
2022-12-19 14:45:00,49.57,49.68,49.55,49.59,57464.0,46.7014,46.8051,46.6826,46.7203,57464.0
2022-12-19 14:50:00,49.61,49.61,49.49,49.54,62940.0,46.7391,46.7391,46.6261,46.6732,62940.0
2022-12-19 14:55:00,49.53,49.58,49.52,49.52,24810.0,46.6637,46.7108,46.6543,46.6543,24810.0
2022-12-19 15:00:00,49.52,49.52,49.42,49.5,38243.0,46.6543,46.6543,46.5601,46.6355,38243.0
2022-12-19 15:05:00,49.49,49.52,49.47,49.49,42889.0,46.6261,46.6543,46.6072,46.6261,42889.0
2022-12-19 15:10:00,49.48,49.56,49.48,49.5,29632.0,46.6166,46.692,46.6166,46.6355,29632.0
2022-12-19 15:15:00,49.5,49.68,49.5,49.68,38918.0,46.6355,46.8051,46.6355,46.8051,38918.0
2022-12-19 15:20:00,49.69,49.7,49.63,49.67,51739.0,46.8145,46.8239,46.758,46.7956,51739.0
2022-12-19 15:25:00,49.67,49.78,49.67,49.74,44171.0,46.7956,46.8993,46.7956,46.8616,44171.0
2022-12-19 15:30:00,49.74,49.84,49.74,49.84,52290.0,46.8616,46.9558,46.8616,46.9558,52290.0
2022-12-19 15:35:00,49.83,49.88,49.81,49.82,51738.0,46.9464,46.9935,46.9275,46.937,51738.0
2022-12-19 15:40:00,49.81,49.88,49.78,49.87,66146.0,46.9275,46.9935,46.8993,46.9841,66146.0
2022-12-19 15:45:00,49.86,49.95,49.85,49.87,83630.0,46.9746,47.0594,46.9652,46.9841,83630.0
2022-12-19 15:50:00,49.86,49.91,49.82,49.84,114819.0,46.9746,47.0218,46.937,46.9558,114819.0
2022-12-19 15:55:00,49.84,49.87,49.81,49.84,215923.0,46.9558,46.9841,46.9275,46.9558,215923.0
2022-12-20 09:30:00,49.95,50.19,49.82,50.1,247831.0,47.0594,47.2855,46.937,47.2008,247831.0
2022-12-20 09:35:00,50.1,50.31,50.05,50.3,70976.0,47.2008,47.3986,47.1537,47.3892,70976.0
2022-12-20 09:40:00,50.32,50.48,50.27,50.35,107294.0,47.408,47.5588,47.3609,47.4363,107294.0
2022-12-20 09:45:00,50.38,50.5,50.35,50.43,129495.0,47.4646,47.5776,47.4363,47.5117,129495.0
2022-12-20 09:50:00,50.41,50.71,50.33,50.7,129482.0,47.4928,47.7755,47.4174,47.766,129482.0
2022-12-20 09:55:00,50.7,50.93,50.69,50.93,62454.0,47.766,47.9827,47.7566,47.9827,62454.0
2022-12-20 10:00:00,50.93,51.02,50.86,50.93,115749.0,47.9827,48.0675,47.9168,47.9827,115749.0
2022-12-20 10:05:00,50.93,51.09,50.93,51.06,144967.0,47.9827,48.1335,47.9827,48.1052,144967.0
2022-12-20 10:10:00,51.05,51.22,50.98,51.21,78674.0,48.0958,48.2559,48.0298,48.2465,78674.0
2022-12-20 10:15:00,51.22,51.38,51.19,51.32,79345.0,48.2559,48.4067,48.2277,48.3502,79345.0
2022-12-20 10:20:00,51.33,51.36,51.17,51.27,95315.0,48.3596,48.3878,48.2088,48.303,95315.0
2022-12-20 10:25:00,51.28,51.34,51.18,51.24,64919.0,48.3125,48.369,48.2183,48.2748,64919.0
2022-12-20 10:30:00,51.26,51.29,51.19,51.25,69199.0,48.2936,48.3219,48.2277,48.2842,69199.0
2022-12-20 10:35:00,51.25,51.57,51.24,51.49,107462.0,48.2842,48.5857,48.2748,48.5103,107462.0
2022-12-20 10:40:00,51.49,51.6,51.39,51.47,113262.0,48.5103,48.614,48.4161,48.4915,113262.0
2022-12-20 10:45:00,51.46,51.54,51.39,51.49,77730.0,48.4821,48.5574,48.4161,48.5103,77730.0
2022-12-20 10:50:00,51.48,51.6,51.44,51.59,75183.0,48.5009,48.614,48.4632,48.6045,75183.0
2022-12-20 10:55:00,51.6,51.73,51.6,51.72,93821.0,48.614,48.7364,48.614,48.727,93821.0
2022-12-20 11:00:00,51.72,51.77,51.62,51.68,130425.0,48.727,48.7741,48.6328,48.6893,130425.0
2022-12-20 11:05:00,51.68,51.71,51.5,51.55,104670.0,48.6893,48.7176,48.5197,48.5668,104670.0
2022-12-20 11:10:00,51.54,51.6,51.42,51.59,94312.0,48.5574,48.614,48.4444,48.6045,94312.0
2022-12-20 11:15:00,51.61,51.66,51.46,51.59,87382.0,48.6234,48.6705,48.4821,48.6045,87382.0
2022-12-20 11:20:00,51.59,51.72,51.57,51.66,102394.0,48.6045,48.727,48.5857,48.6705,102394.0
2022-12-20 11:25:00,51.67,51.67,51.48,51.49,118125.0,48.6799,48.6799,48.5009,48.5103,118125.0
2022-12-20 11:30:00,51.48,51.57,51.47,51.56,110975.0,48.5009,48.5857,48.4915,48.5763,110975.0
2022-12-20 11:35:00,51.55,51.64,51.5,51.54,104656.0,48.5668,48.6516,48.5197,48.5574,104656.0
2022-12-20 11:40:00,51.53,51.63,51.49,51.62,65355.0,48.548,48.6422,48.5103,48.6328,65355.0
2022-12-20 11:45:00,51.61,51.65,51.52,51.54,83169.0,48.6234,48.6611,48.5386,48.5574,83169.0
2022-12-20 11:50:00,51.53,51.59,51.44,51.45,62409.0,48.548,48.6045,48.4632,48.4726,62409.0
2022-12-20 11:55:00,51.46,51.46,51.35,51.42,57761.0,48.4821,48.4821,48.3784,48.4444,57761.0
2022-12-20 12:00:00,51.42,51.52,51.41,51.48,62892.0,48.4444,48.5386,48.4349,48.5009,62892.0
2022-12-20 12:05:00,51.47,51.55,51.47,51.49,40540.0,48.4915,48.5668,48.4915,48.5103,40540.0
2022-12-20 12:10:00,51.5,51.5,51.32,51.32,46354.0,48.5197,48.5197,48.3502,48.3502,46354.0
2022-12-20 12:15:00,51.32,51.44,51.28,51.28,61536.0,48.3502,48.4632,48.3125,48.3125,61536.0
2022-12-20 12:20:00,51.28,51.3,51.22,51.26,38666.0,48.3125,48.3313,48.2559,48.2936,38666.0
2022-12-20 12:25:00,51.25,51.28,51.2,51.27,52796.0,48.2842,48.3125,48.2371,48.303,52796.0
2022-12-20 12:30:00,51.27,51.37,51.24,51.35,67260.0,48.303,48.3973,48.2748,48.3784,67260.0
2022-12-20 12:35:00,51.36,51.38,51.22,51.28,47376.0,48.3878,48.4067,48.2559,48.3125,47376.0
2022-12-20 12:40:00,51.29,51.38,51.29,51.35,54031.0,48.3219,48.4067,48.3219,48.3784,54031.0
2022-12-20 12:45:00,51.35,51.5,51.34,51.5,96520.0,48.3784,48.5197,48.369,48.5197,96520.0
2022-12-20 12:50:00,51.5,51.51,51.4,51.47,103826.0,48.5197,48.5292,48.4255,48.4915,103826.0
2022-12-20 12:55:00,51.46,51.65,51.45,51.63,54883.0,48.4821,48.6611,48.4726,48.6422,54883.0
2022-12-20 13:00:00,51.63,51.66,51.54,51.58,53923.0,48.6422,48.6705,48.5574,48.5951,53923.0
2022-12-20 13:05:00,51.57,51.69,51.55,51.65,41411.0,48.5857,48.6987,48.5668,48.6611,41411.0
2022-12-20 13:10:00,51.66,51.78,51.65,51.77,44907.0,48.6705,48.7835,48.6611,48.7741,44907.0
2022-12-20 13:15:00,51.77,51.85,51.75,51.84,53956.0,48.7741,48.8495,48.7553,48.8401,53956.0
2022-12-20 13:20:00,51.85,51.93,51.82,51.93,80547.0,48.8495,48.9249,48.8212,48.9249,80547.0
2022-12-20 13:25:00,51.93,51.94,51.88,51.88,49762.0,48.9249,48.9343,48.8777,48.8777,49762.0
2022-12-20 13:30:00,51.87,51.95,51.85,51.93,77263.0,48.8683,48.9437,48.8495,48.9249,77263.0
2022-12-20 13:35:00,51.93,51.94,51.86,51.93,66363.0,48.9249,48.9343,48.8589,48.9249,66363.0
2022-12-20 13:40:00,51.94,52.0,51.91,51.96,88468.0,48.9343,48.9908,48.906,48.9531,88468.0
2022-12-20 13:45:00,51.96,51.96,51.89,51.91,82498.0,48.9531,48.9531,48.8872,48.906,82498.0
2022-12-20 13:50:00,51.91,52.09,51.91,52.02,94894.0,48.906,49.0756,48.906,49.0096,94894.0
2022-12-20 13:55:00,52.01,52.03,51.97,52.0,60651.0,49.0002,49.0191,48.9625,48.9908,60651.0
2022-12-20 14:00:00,52.0,52.03,51.8,51.83,140294.0,48.9908,49.0191,48.8024,48.8306,140294.0
2022-12-20 14:05:00,51.82,51.92,51.77,51.84,71873.0,48.8212,48.9154,48.7741,48.8401,71873.0
2022-12-20 14:10:00,51.83,51.93,51.83,51.85,48127.0,48.8306,48.9249,48.8306,48.8495,48127.0
2022-12-20 14:15:00,51.84,51.84,51.61,51.66,84059.0,48.8401,48.8401,48.6234,48.6705,84059.0
2022-12-20 14:20:00,51.65,51.65,51.52,51.55,48076.0,48.6611,48.6611,48.5386,48.5668,48076.0
2022-12-20 14:25:00,51.55,51.58,51.46,51.55,69700.0,48.5668,48.5951,48.4821,48.5668,69700.0
2022-12-20 14:30:00,51.56,51.7,51.53,51.65,89597.0,48.5763,48.7082,48.548,48.6611,89597.0
2022-12-20 14:35:00,51.65,51.77,51.65,51.73,102257.0,48.6611,48.7741,48.6611,48.7364,102257.0
2022-12-20 14:40:00,51.73,51.86,51.73,51.79,52307.0,48.7364,48.8589,48.7364,48.793,52307.0
2022-12-20 14:45:00,51.8,51.85,51.76,51.77,69804.0,48.8024,48.8495,48.7647,48.7741,69804.0
2022-12-20 14:50:00,51.77,51.81,51.69,51.72,59321.0,48.7741,48.8118,48.6987,48.727,59321.0
2022-12-20 14:55:00,51.72,51.76,51.67,51.7,38125.0,48.727,48.7647,48.6799,48.7082,38125.0
2022-12-20 15:00:00,51.7,51.79,51.64,51.79,63788.0,48.7082,48.793,48.6516,48.793,63788.0
2022-12-20 15:05:00,51.78,51.79,51.65,51.78,60182.0,48.7835,48.793,48.6611,48.7835,60182.0
2022-12-20 15:10:00,51.78,51.83,51.74,51.78,51630.0,48.7835,48.8306,48.7459,48.7835,51630.0
2022-12-20 15:15:00,51.77,51.85,51.74,51.74,66385.0,48.7741,48.8495,48.7459,48.7459,66385.0
2022-12-20 15:20:00,51.75,51.85,51.75,51.76,70023.0,48.7553,48.8495,48.7553,48.7647,70023.0
2022-12-20 15:25:00,51.76,51.85,51.75,51.82,74061.0,48.7647,48.8495,48.7553,48.8212,74061.0
2022-12-20 15:30:00,51.81,51.87,51.78,51.85,84167.0,48.8118,48.8683,48.7835,48.8495,84167.0
2022-12-20 15:35:00,51.85,51.96,51.82,51.95,102666.0,48.8495,48.9531,48.8212,48.9437,102666.0
2022-12-20 15:40:00,51.95,51.99,51.9,51.96,103834.0,48.9437,48.9814,48.8966,48.9531,103834.0
2022-12-20 15:45:00,51.96,52.06,51.93,52.05,211405.0,48.9531,49.0473,48.9249,49.0379,211405.0
2022-12-20 15:50:00,52.05,52.06,51.82,51.83,299381.0,49.0379,49.0473,48.8212,48.8306,299381.0
2022-12-20 15:55:00,51.83,51.85,51.72,51.76,477148.0,48.8306,48.8495,48.727,48.7647,477148.0
2022-12-21 09:30:00,52.85,53.06,52.03,52.11,446047.0,49.7916,49.9895,49.0191,49.0944,446047.0
2022-12-21 09:35:00,52.11,52.3,52.01,52.14,192539.0,49.0944,49.2734,49.0002,49.1227,192539.0
2022-12-21 09:40:00,52.14,52.29,51.94,52.15,143020.0,49.1227,49.264,48.9343,49.1321,143020.0
2022-12-21 09:45:00,52.15,52.16,51.92,51.95,136375.0,49.1321,49.1415,48.9154,48.9437,136375.0
2022-12-21 09:50:00,51.95,52.18,51.92,52.13,89707.0,48.9437,49.1604,48.9154,49.1133,89707.0
2022-12-21 09:55:00,52.13,52.18,52.01,52.03,87360.0,49.1133,49.1604,49.0002,49.0191,87360.0
2022-12-21 10:00:00,52.04,52.23,51.99,52.21,74052.0,49.0285,49.2075,48.9814,49.1887,74052.0
2022-12-21 10:05:00,52.22,52.51,52.2,52.5,131022.0,49.1981,49.4713,49.1792,49.4619,131022.0
2022-12-21 10:10:00,52.49,52.5,52.35,52.41,63803.0,49.4524,49.4619,49.3206,49.3771,63803.0
2022-12-21 10:15:00,52.39,52.56,52.39,52.49,85822.0,49.3582,49.5184,49.3582,49.4524,85822.0
2022-12-21 10:20:00,52.49,52.68,52.42,52.67,74918.0,49.4524,49.6315,49.3865,49.622,74918.0
2022-12-21 10:25:00,52.67,52.75,52.6,52.75,55651.0,49.622,49.6974,49.5561,49.6974,55651.0
2022-12-21 10:30:00,52.75,52.9,52.7,52.73,116684.0,49.6974,49.8387,49.6503,49.6786,116684.0
2022-12-21 10:35:00,52.73,52.95,52.73,52.93,82023.0,49.6786,49.8858,49.6786,49.867,82023.0
2022-12-21 10:40:00,52.95,53.01,52.86,52.9,113065.0,49.8858,49.9424,49.801,49.8387,113065.0
2022-12-21 10:45:00,52.9,52.9,52.76,52.81,58573.0,49.8387,49.8387,49.7068,49.7539,58573.0
2022-12-21 10:50:00,52.81,52.96,52.7,52.94,127184.0,49.7539,49.8953,49.6503,49.8764,127184.0
2022-12-21 10:55:00,52.94,52.95,52.78,52.79,43766.0,49.8764,49.8858,49.7257,49.7351,43766.0
2022-12-21 11:00:00,52.79,52.89,52.75,52.78,59797.0,49.7351,49.8293,49.6974,49.7257,59797.0
2022-12-21 11:05:00,52.77,52.77,52.6,52.72,106197.0,49.7162,49.7162,49.5561,49.6691,106197.0
2022-12-21 11:10:00,52.71,52.84,52.68,52.72,54065.0,49.6597,49.7822,49.6315,49.6691,54065.0
2022-12-21 11:15:00,52.72,52.84,52.62,52.7,200733.0,49.6691,49.7822,49.5749,49.6503,200733.0
2022-12-21 11:20:00,52.7,52.73,52.57,52.72,40918.0,49.6503,49.6786,49.5278,49.6691,40918.0
2022-12-21 11:25:00,52.71,52.71,52.6,52.61,45405.0,49.6597,49.6597,49.5561,49.5655,45405.0
2022-12-21 11:30:00,52.6,52.7,52.54,52.64,60655.0,49.5561,49.6503,49.4996,49.5938,60655.0
2022-12-21 11:35:00,52.64,52.72,52.59,52.63,47617.0,49.5938,49.6691,49.5467,49.5843,47617.0
2022-12-21 11:40:00,52.62,52.78,52.57,52.78,49690.0,49.5749,49.7257,49.5278,49.7257,49690.0
2022-12-21 11:45:00,52.78,52.97,52.77,52.96,50656.0,49.7257,49.9047,49.7162,49.8953,50656.0
2022-12-21 11:50:00,52.95,52.98,52.88,52.97,62787.0,49.8858,49.9141,49.8199,49.9047,62787.0
2022-12-21 11:55:00,52.98,53.01,52.91,52.99,66455.0,49.9141,49.9424,49.8481,49.9235,66455.0
2022-12-21 12:00:00,52.99,53.01,52.84,52.93,73236.0,49.9235,49.9424,49.7822,49.867,73236.0
2022-12-21 12:05:00,52.93,53.0,52.92,52.96,44158.0,49.867,49.9329,49.8576,49.8953,44158.0
2022-12-21 12:10:00,52.95,53.04,52.95,53.02,63442.0,49.8858,49.9706,49.8858,49.9518,63442.0
2022-12-21 12:15:00,53.02,53.04,52.95,52.96,36870.0,49.9518,49.9706,49.8858,49.8953,36870.0
2022-12-21 12:20:00,52.96,53.01,52.93,53.01,58340.0,49.8953,49.9424,49.867,49.9424,58340.0
2022-12-21 12:25:00,53.01,53.03,52.91,52.99,42690.0,49.9424,49.9612,49.8481,49.9235,42690.0
2022-12-21 12:30:00,52.99,53.12,52.99,53.11,59023.0,49.9235,50.046,49.9235,50.0366,59023.0
2022-12-21 12:35:00,53.12,53.18,53.1,53.17,46652.0,50.046,50.1025,50.0271,50.0931,46652.0
2022-12-21 12:40:00,53.17,53.18,53.06,53.09,56119.0,50.0931,50.1025,49.9895,50.0177,56119.0
2022-12-21 12:45:00,53.09,53.09,52.92,53.01,74172.0,50.0177,50.0177,49.8576,49.9424,74172.0
2022-12-21 12:50:00,52.99,53.09,52.98,53.08,56516.0,49.9235,50.0177,49.9141,50.0083,56516.0
2022-12-21 12:55:00,53.07,53.12,53.05,53.1,42679.0,49.9989,50.046,49.98,50.0271,42679.0
2022-12-21 13:00:00,53.11,53.16,53.07,53.09,40068.0,50.0366,50.0837,49.9989,50.0177,40068.0
2022-12-21 13:05:00,53.09,53.17,53.05,53.11,36060.0,50.0177,50.0931,49.98,50.0366,36060.0
2022-12-21 13:10:00,53.13,53.24,53.12,53.21,71835.0,50.0554,50.159,50.046,50.1308,71835.0
2022-12-21 13:15:00,53.21,53.34,53.2,53.3,107327.0,50.1308,50.2533,50.1214,50.2156,107327.0
2022-12-21 13:20:00,53.3,53.32,53.21,53.3,69156.0,50.2156,50.2344,50.1308,50.2156,69156.0
2022-12-21 13:25:00,53.3,53.3,53.2,53.21,93659.0,50.2156,50.2156,50.1214,50.1308,93659.0
2022-12-21 13:30:00,53.2,53.21,53.09,53.18,91153.0,50.1214,50.1308,50.0177,50.1025,91153.0
2022-12-21 13:35:00,53.18,53.25,53.16,53.18,59812.0,50.1025,50.1685,50.0837,50.1025,59812.0
2022-12-21 13:40:00,53.18,53.24,53.16,53.22,48204.0,50.1025,50.159,50.0837,50.1402,48204.0
2022-12-21 13:45:00,53.22,53.34,53.19,53.33,53931.0,50.1402,50.2533,50.1119,50.2438,53931.0
2022-12-21 13:50:00,53.33,53.43,53.33,53.41,60718.0,50.2438,50.3381,50.2438,50.3192,60718.0
2022-12-21 13:55:00,53.41,53.5,53.38,53.42,60002.0,50.3192,50.404,50.2909,50.3286,60002.0
2022-12-21 14:00:00,53.43,53.49,53.39,53.49,47818.0,50.3381,50.3946,50.3004,50.3946,47818.0
2022-12-21 14:05:00,53.49,53.57,53.49,53.5,85279.0,50.3946,50.47,50.3946,50.404,85279.0
2022-12-21 14:10:00,53.49,53.54,53.47,53.52,71101.0,50.3946,50.4417,50.3757,50.4228,71101.0
2022-12-21 14:15:00,53.52,53.59,53.5,53.52,63126.0,50.4228,50.4888,50.404,50.4228,63126.0
2022-12-21 14:20:00,53.52,53.54,53.42,53.43,70043.0,50.4228,50.4417,50.3286,50.3381,70043.0
2022-12-21 14:25:00,53.43,53.51,53.39,53.41,75967.0,50.3381,50.4134,50.3004,50.3192,75967.0
2022-12-21 14:30:00,53.42,53.45,53.37,53.41,46892.0,50.3286,50.3569,50.2815,50.3192,46892.0
2022-12-21 14:35:00,53.41,53.43,53.34,53.43,64414.0,50.3192,50.3381,50.2533,50.3381,64414.0
2022-12-21 14:40:00,53.44,53.5,53.41,53.49,42952.0,50.3475,50.404,50.3192,50.3946,42952.0
2022-12-21 14:45:00,53.49,53.5,53.44,53.49,41520.0,50.3946,50.404,50.3475,50.3946,41520.0
2022-12-21 14:50:00,53.49,53.5,53.36,53.4,70199.0,50.3946,50.404,50.2721,50.3098,70199.0
2022-12-21 14:55:00,53.41,53.43,53.35,53.36,54104.0,50.3192,50.3381,50.2627,50.2721,54104.0
2022-12-21 15:00:00,53.35,53.37,53.3,53.34,52115.0,50.2627,50.2815,50.2156,50.2533,52115.0
2022-12-21 15:05:00,53.35,53.35,53.19,53.27,78667.0,50.2627,50.2627,50.1119,50.1873,78667.0
2022-12-21 15:10:00,53.27,53.37,53.26,53.35,47436.0,50.1873,50.2815,50.1779,50.2627,47436.0
2022-12-21 15:15:00,53.37,53.39,53.28,53.3,53784.0,50.2815,50.3004,50.1967,50.2156,53784.0
2022-12-21 15:20:00,53.29,53.41,53.28,53.37,63388.0,50.2062,50.3192,50.1967,50.2815,63388.0
2022-12-21 15:25:00,53.38,53.38,53.28,53.29,56697.0,50.2909,50.2909,50.1967,50.2062,56697.0
2022-12-21 15:30:00,53.28,53.29,53.22,53.27,77734.0,50.1967,50.2062,50.1402,50.1873,77734.0
2022-12-21 15:35:00,53.27,53.33,53.26,53.32,81319.0,50.1873,50.2438,50.1779,50.2344,81319.0
2022-12-21 15:40:00,53.31,53.38,53.27,53.31,120789.0,50.225,50.2909,50.1873,50.225,120789.0
2022-12-21 15:45:00,53.32,53.38,53.27,53.29,166448.0,50.2344,50.2909,50.1873,50.2062,166448.0
2022-12-21 15:50:00,53.29,53.31,53.19,53.3,243956.0,50.2062,50.225,50.1119,50.2156,243956.0
2022-12-21 15:55:00,53.31,53.36,53.27,53.32,352419.0,50.225,50.2721,50.1873,50.2344,352419.0
2022-12-22 09:30:00,53.32,53.53,52.71,52.82,278209.0,50.2344,50.4323,49.6597,49.7634,278209.0
2022-12-22 09:35:00,52.83,52.85,52.57,52.63,136935.0,49.7728,49.7916,49.5278,49.5843,136935.0
2022-12-22 09:40:00,52.63,52.82,52.36,52.45,135970.0,49.5843,49.7634,49.33,49.4148,135970.0
2022-12-22 09:45:00,52.46,52.66,52.35,52.48,80291.0,49.4242,49.6126,49.3206,49.443,80291.0
2022-12-22 09:50:00,52.48,52.56,52.39,52.5,87277.0,49.443,49.5184,49.3582,49.4619,87277.0
2022-12-22 09:55:00,52.48,52.56,52.39,52.4,41251.0,49.443,49.5184,49.3582,49.3677,41251.0
2022-12-22 10:00:00,52.39,52.41,52.24,52.34,78344.0,49.3582,49.3771,49.2169,49.3111,78344.0
2022-12-22 10:05:00,52.35,52.45,52.28,52.38,51598.0,49.3206,49.4148,49.2546,49.3488,51598.0
2022-12-22 10:10:00,52.38,52.39,52.14,52.25,90603.0,49.3488,49.3582,49.1227,49.2263,90603.0
2022-12-22 10:15:00,52.26,52.37,52.19,52.25,42922.0,49.2358,49.3394,49.1698,49.2263,42922.0
2022-12-22 10:20:00,52.24,52.25,51.98,52.0,50109.0,49.2169,49.2263,48.972,48.9908,50109.0
2022-12-22 10:25:00,52.02,52.1,52.01,52.02,26694.0,49.0096,49.085,49.0002,49.0096,26694.0
2022-12-22 10:30:00,52.02,52.02,51.9,51.92,63072.0,49.0096,49.0096,48.8966,48.9154,63072.0
2022-12-22 10:35:00,51.91,51.94,51.82,51.87,35613.0,48.906,48.9343,48.8212,48.8683,35613.0
2022-12-22 10:40:00,51.86,51.93,51.81,51.84,51372.0,48.8589,48.9249,48.8118,48.8401,51372.0
2022-12-22 10:45:00,51.84,51.85,51.65,51.66,68432.0,48.8401,48.8495,48.6611,48.6705,68432.0
2022-12-22 10:50:00,51.66,51.73,51.57,51.58,90501.0,48.6705,48.7364,48.5857,48.5951,90501.0
2022-12-22 10:55:00,51.58,51.61,51.42,51.42,74295.0,48.5951,48.6234,48.4444,48.4444,74295.0
2022-12-22 11:00:00,51.41,51.67,51.4,51.58,138748.0,48.4349,48.6799,48.4255,48.5951,138748.0
2022-12-22 11:05:00,51.58,51.66,51.56,51.59,44844.0,48.5951,48.6705,48.5763,48.6045,44844.0
2022-12-22 11:10:00,51.6,51.71,51.58,51.71,26165.0,48.614,48.7176,48.5951,48.7176,26165.0
2022-12-22 11:15:00,51.7,51.77,51.67,51.76,33604.0,48.7082,48.7741,48.6799,48.7647,33604.0
2022-12-22 11:20:00,51.76,51.85,51.72,51.76,47153.0,48.7647,48.8495,48.727,48.7647,47153.0
2022-12-22 11:25:00,51.73,51.87,51.72,51.85,46443.0,48.7364,48.8683,48.727,48.8495,46443.0
2022-12-22 11:30:00,51.86,51.87,51.76,51.8,43259.0,48.8589,48.8683,48.7647,48.8024,43259.0
2022-12-22 11:35:00,51.78,51.83,51.68,51.68,52857.0,48.7835,48.8306,48.6893,48.6893,52857.0
2022-12-22 11:40:00,51.69,51.69,51.61,51.65,31694.0,48.6987,48.6987,48.6234,48.6611,31694.0
2022-12-22 11:45:00,51.67,51.71,51.58,51.66,26362.0,48.6799,48.7176,48.5951,48.6705,26362.0
2022-12-22 11:50:00,51.65,51.66,51.49,51.5,34218.0,48.6611,48.6705,48.5103,48.5197,34218.0
2022-12-22 11:55:00,51.52,51.57,51.48,51.54,36707.0,48.5386,48.5857,48.5009,48.5574,36707.0
2022-12-22 12:00:00,51.54,51.58,51.47,51.58,32272.0,48.5574,48.5951,48.4915,48.5951,32272.0
2022-12-22 12:05:00,51.58,51.58,51.44,51.47,27812.0,48.5951,48.5951,48.4632,48.4915,27812.0
2022-12-22 12:10:00,51.47,51.52,51.35,51.38,31983.0,48.4915,48.5386,48.3784,48.4067,31983.0
2022-12-22 12:15:00,51.38,51.39,51.26,51.28,29926.0,48.4067,48.4161,48.2936,48.3125,29926.0
2022-12-22 12:20:00,51.29,51.35,51.2,51.27,36181.0,48.3219,48.3784,48.2371,48.303,36181.0
2022-12-22 12:25:00,51.26,51.3,51.22,51.25,36347.0,48.2936,48.3313,48.2559,48.2842,36347.0
2022-12-22 12:30:00,51.25,51.33,51.24,51.28,26418.0,48.2842,48.3596,48.2748,48.3125,26418.0
2022-12-22 12:35:00,51.28,51.28,51.18,51.21,33569.0,48.3125,48.3125,48.2183,48.2465,33569.0
2022-12-22 12:40:00,51.21,51.22,51.14,51.14,18339.0,48.2465,48.2559,48.1806,48.1806,18339.0
2022-12-22 12:45:00,51.14,51.15,51.04,51.1,45963.0,48.1806,48.19,48.0864,48.1429,45963.0
2022-12-22 12:50:00,51.11,51.11,50.98,50.99,36750.0,48.1523,48.1523,48.0298,48.0393,36750.0
2022-12-22 12:55:00,50.99,51.01,50.91,50.94,30526.0,48.0393,48.0581,47.9639,47.9921,30526.0
2022-12-22 13:00:00,50.94,50.94,50.72,50.73,78970.0,47.9921,47.9921,47.7849,47.7943,78970.0
2022-12-22 13:05:00,50.74,50.77,50.59,50.67,40976.0,47.8037,47.832,47.6624,47.7378,40976.0
2022-12-22 13:10:00,50.68,50.76,50.64,50.76,39173.0,47.7472,47.8226,47.7095,47.8226,39173.0
2022-12-22 13:15:00,50.76,50.78,50.7,50.73,28454.0,47.8226,47.8414,47.766,47.7943,28454.0
2022-12-22 13:20:00,50.73,50.76,50.68,50.7,18764.0,47.7943,47.8226,47.7472,47.766,18764.0
2022-12-22 13:25:00,50.69,50.69,50.6,50.6,24094.0,47.7566,47.7566,47.6718,47.6718,24094.0
2022-12-22 13:30:00,50.59,50.59,50.48,50.5,40227.0,47.6624,47.6624,47.5588,47.5776,40227.0
2022-12-22 13:35:00,50.49,50.57,50.46,50.56,26557.0,47.5682,47.6436,47.5399,47.6341,26557.0
2022-12-22 13:40:00,50.57,50.57,50.43,50.44,25030.0,47.6436,47.6436,47.5117,47.5211,25030.0
2022-12-22 13:45:00,50.46,50.51,50.4,50.44,27599.0,47.5399,47.587,47.4834,47.5211,27599.0
2022-12-22 13:50:00,50.43,50.44,50.37,50.41,38232.0,47.5117,47.5211,47.4551,47.4928,38232.0
2022-12-22 13:55:00,50.41,50.43,50.36,50.37,40572.0,47.4928,47.5117,47.4457,47.4551,40572.0
2022-12-22 14:00:00,50.37,50.44,50.36,50.41,32356.0,47.4551,47.5211,47.4457,47.4928,32356.0
2022-12-22 14:05:00,50.41,50.42,50.26,50.27,76489.0,47.4928,47.5022,47.3515,47.3609,76489.0
2022-12-22 14:10:00,50.27,50.36,50.21,50.34,58464.0,47.3609,47.4457,47.3044,47.4269,58464.0
2022-12-22 14:15:00,50.34,50.34,50.16,50.16,63132.0,47.4269,47.4269,47.2573,47.2573,63132.0
2022-12-22 14:20:00,50.16,50.35,50.13,50.35,81017.0,47.2573,47.4363,47.229,47.4363,81017.0
2022-12-22 14:25:00,50.35,50.53,50.32,50.51,81353.0,47.4363,47.6059,47.408,47.587,81353.0
2022-12-22 14:30:00,50.51,50.75,50.51,50.68,55488.0,47.587,47.8131,47.587,47.7472,55488.0
2022-12-22 14:35:00,50.7,50.77,50.65,50.76,44765.0,47.766,47.832,47.7189,47.8226,44765.0
2022-12-22 14:40:00,50.77,50.88,50.7,50.85,33632.0,47.832,47.9356,47.766,47.9074,33632.0
2022-12-22 14:45:00,50.85,51.07,50.85,51.05,45844.0,47.9074,48.1146,47.9074,48.0958,45844.0
2022-12-22 14:50:00,51.04,51.09,50.98,51.03,55260.0,48.0864,48.1335,48.0298,48.0769,55260.0
2022-12-22 14:55:00,51.03,51.16,51.0,51.12,57714.0,48.0769,48.1994,48.0487,48.1617,57714.0
2022-12-22 15:00:00,51.12,51.28,51.05,51.2,64457.0,48.1617,48.3125,48.0958,48.2371,64457.0
2022-12-22 15:05:00,51.21,51.35,51.13,51.3,54654.0,48.2465,48.3784,48.1712,48.3313,54654.0
2022-12-22 15:10:00,51.31,51.32,51.21,51.28,55109.0,48.3407,48.3502,48.2465,48.3125,55109.0
2022-12-22 15:15:00,51.28,51.39,51.28,51.35,44814.0,48.3125,48.4161,48.3125,48.3784,44814.0
2022-12-22 15:20:00,51.35,51.52,51.34,51.44,65120.0,48.3784,48.5386,48.369,48.4632,65120.0
2022-12-22 15:25:00,51.45,51.63,51.41,51.63,63164.0,48.4726,48.6422,48.4349,48.6422,63164.0
2022-12-22 15:30:00,51.63,51.64,51.43,51.43,81316.0,48.6422,48.6516,48.4538,48.4538,81316.0
2022-12-22 15:35:00,51.44,51.46,51.33,51.35,66445.0,48.4632,48.4821,48.3596,48.3784,66445.0
2022-12-22 15:40:00,51.34,51.37,51.25,51.31,101059.0,48.369,48.3973,48.2842,48.3407,101059.0
2022-12-22 15:45:00,51.3,51.39,51.22,51.38,116857.0,48.3313,48.4161,48.2559,48.4067,116857.0
2022-12-22 15:50:00,51.38,51.42,51.27,51.35,240000.0,48.4067,48.4444,48.303,48.3784,240000.0
2022-12-22 15:55:00,51.36,51.42,51.23,51.41,370591.0,48.3878,48.4444,48.2654,48.4349,370591.0
2022-12-23 09:30:00,52.2,52.43,51.9,51.93,252421.0,49.1792,49.3959,48.8966,48.9249,252421.0
2022-12-23 09:35:00,51.94,51.96,51.43,51.43,100079.0,48.9343,48.9531,48.4538,48.4538,100079.0
2022-12-23 09:40:00,51.44,51.58,51.38,51.58,97392.0,48.4632,48.5951,48.4067,48.5951,97392.0
2022-12-23 09:45:00,51.58,51.79,51.44,51.78,129158.0,48.5951,48.793,48.4632,48.7835,129158.0
2022-12-23 09:50:00,51.76,51.89,51.7,51.87,81856.0,48.7647,48.8872,48.7082,48.8683,81856.0
2022-12-23 09:55:00,51.87,51.91,51.72,51.8,42629.0,48.8683,48.906,48.727,48.8024,42629.0
2022-12-23 10:00:00,51.82,52.21,51.74,52.19,155009.0,48.8212,49.1887,48.7459,49.1698,155009.0
2022-12-23 10:05:00,52.18,52.42,52.15,52.4,75281.0,49.1604,49.3865,49.1321,49.3677,75281.0
2022-12-23 10:10:00,52.39,52.61,52.38,52.4,98208.0,49.3582,49.5655,49.3488,49.3677,98208.0
2022-12-23 10:15:00,52.39,52.72,52.35,52.69,45472.0,49.3582,49.6691,49.3206,49.6409,45472.0
2022-12-23 10:20:00,52.68,52.9,52.6,52.83,108289.0,49.6315,49.8387,49.5561,49.7728,108289.0
2022-12-23 10:25:00,52.83,52.91,52.76,52.87,49477.0,49.7728,49.8481,49.7068,49.8105,49477.0
2022-12-23 10:30:00,52.87,52.97,52.78,52.94,86008.0,49.8105,49.9047,49.7257,49.8764,86008.0
2022-12-23 10:35:00,52.95,52.97,52.75,52.82,55582.0,49.8858,49.9047,49.6974,49.7634,55582.0
2022-12-23 10:40:00,52.83,52.89,52.69,52.74,58688.0,49.7728,49.8293,49.6409,49.688,58688.0
2022-12-23 10:45:00,52.75,52.79,52.66,52.71,73122.0,49.6974,49.7351,49.6126,49.6597,73122.0
2022-12-23 10:50:00,52.72,52.75,52.6,52.71,84514.0,49.6691,49.6974,49.5561,49.6597,84514.0
2022-12-23 10:55:00,52.71,52.72,52.58,52.61,51548.0,49.6597,49.6691,49.5372,49.5655,51548.0
2022-12-23 11:00:00,52.61,52.67,52.54,52.66,51531.0,49.5655,49.622,49.4996,49.6126,51531.0
2022-12-23 11:05:00,52.66,52.69,52.57,52.61,63005.0,49.6126,49.6409,49.5278,49.5655,63005.0
2022-12-23 11:10:00,52.62,52.65,52.51,52.63,155182.0,49.5749,49.6032,49.4713,49.5843,155182.0
2022-12-23 11:15:00,52.63,52.69,52.44,52.48,42760.0,49.5843,49.6409,49.4053,49.443,42760.0
2022-12-23 11:20:00,52.49,52.64,52.47,52.61,44425.0,49.4524,49.5938,49.4336,49.5655,44425.0
2022-12-23 11:25:00,52.63,52.63,52.52,52.53,159655.0,49.5843,49.5843,49.4807,49.4901,159655.0
2022-12-23 11:30:00,52.54,52.61,52.51,52.58,55975.0,49.4996,49.5655,49.4713,49.5372,55975.0
2022-12-23 11:35:00,52.59,52.61,52.45,52.5,174007.0,49.5467,49.5655,49.4148,49.4619,174007.0
2022-12-23 11:40:00,52.5,52.55,52.4,52.41,76244.0,49.4619,49.509,49.3677,49.3771,76244.0
2022-12-23 11:45:00,52.4,52.5,52.39,52.49,56919.0,49.3677,49.4619,49.3582,49.4524,56919.0
2022-12-23 11:50:00,52.49,52.6,52.49,52.52,44592.0,49.4524,49.5561,49.4524,49.4807,44592.0
2022-12-23 11:55:00,52.51,52.59,52.43,52.43,109481.0,49.4713,49.5467,49.3959,49.3959,109481.0
2022-12-23 12:00:00,52.42,52.5,52.41,52.46,34004.0,49.3865,49.4619,49.3771,49.4242,34004.0
2022-12-23 12:05:00,52.46,52.46,52.35,52.4,60162.0,49.4242,49.4242,49.3206,49.3677,60162.0
2022-12-23 12:10:00,52.41,52.45,52.36,52.39,21624.0,49.3771,49.4148,49.33,49.3582,21624.0
2022-12-23 12:15:00,52.39,52.57,52.34,52.55,53372.0,49.3582,49.5278,49.3111,49.509,53372.0
2022-12-23 12:20:00,52.56,52.62,52.5,52.51,72012.0,49.5184,49.5749,49.4619,49.4713,72012.0
2022-12-23 12:25:00,52.51,52.55,52.48,52.48,46281.0,49.4713,49.509,49.443,49.443,46281.0
2022-12-23 12:30:00,52.49,52.55,52.49,52.53,33953.0,49.4524,49.509,49.4524,49.4901,33953.0
2022-12-23 12:35:00,52.53,52.59,52.5,52.55,191298.0,49.4901,49.5467,49.4619,49.509,191298.0
2022-12-23 12:40:00,52.55,52.6,52.38,52.38,46817.0,49.509,49.5561,49.3488,49.3488,46817.0
2022-12-23 12:45:00,52.38,52.58,52.38,52.5,47320.0,49.3488,49.5372,49.3488,49.4619,47320.0
2022-12-23 12:50:00,52.49,52.58,52.47,52.58,70630.0,49.4524,49.5372,49.4336,49.5372,70630.0
2022-12-23 12:55:00,52.57,52.65,52.57,52.6,48568.0,49.5278,49.6032,49.5278,49.5561,48568.0
2022-12-23 13:00:00,52.59,52.61,52.57,52.6,28663.0,49.5467,49.5655,49.5278,49.5561,28663.0
2022-12-23 13:05:00,52.59,52.61,52.51,52.6,30126.0,49.5467,49.5655,49.4713,49.5561,30126.0
2022-12-23 13:10:00,52.59,52.61,52.54,52.55,30039.0,49.5467,49.5655,49.4996,49.509,30039.0
2022-12-23 13:15:00,52.54,52.69,52.53,52.62,145102.0,49.4996,49.6409,49.4901,49.5749,145102.0
2022-12-23 13:20:00,52.62,52.64,52.55,52.55,30584.0,49.5749,49.5938,49.509,49.509,30584.0
2022-12-23 13:25:00,52.54,52.62,52.51,52.62,33003.0,49.4996,49.5749,49.4713,49.5749,33003.0
2022-12-23 13:30:00,52.62,52.66,52.6,52.65,35790.0,49.5749,49.6126,49.5561,49.6032,35790.0
2022-12-23 13:35:00,52.65,52.66,52.6,52.62,52186.0,49.6032,49.6126,49.5561,49.5749,52186.0
2022-12-23 13:40:00,52.62,52.71,52.59,52.66,92214.0,49.5749,49.6597,49.5467,49.6126,92214.0
2022-12-23 13:45:00,52.66,52.68,52.53,52.66,38977.0,49.6126,49.6315,49.4901,49.6126,38977.0
2022-12-23 13:50:00,52.65,52.75,52.64,52.74,31177.0,49.6032,49.6974,49.5938,49.688,31177.0
2022-12-23 13:55:00,52.74,52.78,52.71,52.73,28633.0,49.688,49.7257,49.6597,49.6786,28633.0
2022-12-23 14:00:00,52.73,52.8,52.71,52.73,36601.0,49.6786,49.7445,49.6597,49.6786,36601.0
2022-12-23 14:05:00,52.73,52.76,52.65,52.66,88192.0,49.6786,49.7068,49.6032,49.6126,88192.0
2022-12-23 14:10:00,52.65,52.71,52.63,52.63,56054.0,49.6032,49.6597,49.5843,49.5843,56054.0
2022-12-23 14:15:00,52.63,52.64,52.56,52.57,113317.0,49.5843,49.5938,49.5184,49.5278,113317.0
2022-12-23 14:20:00,52.58,52.6,52.46,52.52,40167.0,49.5372,49.5561,49.4242,49.4807,40167.0
2022-12-23 14:25:00,52.51,52.67,52.5,52.66,29443.0,49.4713,49.622,49.4619,49.6126,29443.0
2022-12-23 14:30:00,52.65,52.7,52.62,52.69,38870.0,49.6032,49.6503,49.5749,49.6409,38870.0
2022-12-23 14:35:00,52.68,52.7,52.6,52.61,41977.0,49.6315,49.6503,49.5561,49.5655,41977.0
2022-12-23 14:40:00,52.62,52.66,52.55,52.65,53429.0,49.5749,49.6126,49.509,49.6032,53429.0
2022-12-23 14:45:00,52.64,52.68,52.62,52.68,23764.0,49.5938,49.6315,49.5749,49.6315,23764.0
2022-12-23 14:50:00,52.67,52.69,52.61,52.65,49396.0,49.622,49.6409,49.5655,49.6032,49396.0
2022-12-23 14:55:00,52.64,52.75,52.64,52.74,51471.0,49.5938,49.6974,49.5938,49.688,51471.0
2022-12-23 15:00:00,52.74,52.85,52.74,52.74,49722.0,49.688,49.7916,49.688,49.688,49722.0
2022-12-23 15:05:00,52.74,52.83,52.73,52.83,30846.0,49.688,49.7728,49.6786,49.7728,30846.0
2022-12-23 15:10:00,52.83,52.86,52.79,52.8,140197.0,49.7728,49.801,49.7351,49.7445,140197.0
2022-12-23 15:15:00,52.83,52.84,52.72,52.72,122104.0,49.7728,49.7822,49.6691,49.6691,122104.0
2022-12-23 15:20:00,52.72,52.75,52.68,52.7,74200.0,49.6691,49.6974,49.6315,49.6503,74200.0
2022-12-23 15:25:00,52.7,52.71,52.64,52.67,87775.0,49.6503,49.6597,49.5938,49.622,87775.0
2022-12-23 15:30:00,52.65,52.76,52.62,52.75,117093.0,49.6032,49.7068,49.5749,49.6974,117093.0
2022-12-23 15:35:00,52.75,52.79,52.71,52.71,66330.0,49.6974,49.7351,49.6597,49.6597,66330.0
2022-12-23 15:40:00,52.71,52.87,52.7,52.87,82218.0,49.6597,49.8105,49.6503,49.8105,82218.0
2022-12-23 15:45:00,52.86,52.94,52.84,52.93,112192.0,49.801,49.8764,49.7822,49.867,112192.0
2022-12-23 15:50:00,52.93,52.99,52.87,52.98,201346.0,49.867,49.9235,49.8105,49.9141,201346.0
2022-12-23 15:55:00,52.99,53.0,52.88,52.99,426155.0,49.9235,49.9329,49.8199,49.9235,426155.0
2022-12-27 09:30:00,53.34,53.46,52.9,52.99,212369.0,50.2533,50.3663,49.8387,49.9235,212369.0
2022-12-27 09:35:00,53.02,53.16,52.84,53.03,113341.0,49.9518,50.0837,49.7822,49.9612,113341.0
2022-12-27 09:40:00,53.01,53.48,53.01,53.37,107287.0,49.9424,50.3852,49.9424,50.2815,107287.0
2022-12-27 09:45:00,53.36,53.38,52.98,52.99,62323.0,50.2721,50.2909,49.9141,49.9235,62323.0
2022-12-27 09:50:00,52.98,53.18,52.79,53.13,141601.0,49.9141,50.1025,49.7351,50.0554,141601.0
2022-12-27 09:55:00,53.13,53.22,53.06,53.08,120248.0,50.0554,50.1402,49.9895,50.0083,120248.0
2022-12-27 10:00:00,53.1,53.26,53.0,53.25,127517.0,50.0271,50.1779,49.9329,50.1685,127517.0
2022-12-27 10:05:00,53.24,53.3,53.14,53.2,60376.0,50.159,50.2156,50.0648,50.1214,60376.0
2022-12-27 10:10:00,53.22,53.42,53.15,53.39,85805.0,50.1402,50.3286,50.0743,50.3004,85805.0
2022-12-27 10:15:00,53.4,53.48,53.31,53.4,70350.0,50.3098,50.3852,50.225,50.3098,70350.0
2022-12-27 10:20:00,53.41,53.62,53.38,53.55,78321.0,50.3192,50.5171,50.2909,50.4511,78321.0
2022-12-27 10:25:00,53.55,53.69,53.55,53.66,78655.0,50.4511,50.583,50.4511,50.5547,78655.0
2022-12-27 10:30:00,53.67,53.79,53.66,53.75,83864.0,50.5642,50.6772,50.5547,50.6395,83864.0
2022-12-27 10:35:00,53.74,53.78,53.45,53.47,68928.0,50.6301,50.6678,50.3569,50.3757,68928.0
2022-12-27 10:40:00,53.44,53.52,53.38,53.46,96138.0,50.3475,50.4228,50.2909,50.3663,96138.0
2022-12-27 10:45:00,53.46,53.51,53.36,53.47,37277.0,50.3663,50.4134,50.2721,50.3757,37277.0
2022-12-27 10:50:00,53.47,53.49,53.28,53.28,63053.0,50.3757,50.3946,50.1967,50.1967,63053.0
2022-12-27 10:55:00,53.27,53.3,53.16,53.19,63489.0,50.1873,50.2156,50.0837,50.1119,63489.0
2022-12-27 11:00:00,53.18,53.38,53.16,53.34,62969.0,50.1025,50.2909,50.0837,50.2533,62969.0
2022-12-27 11:05:00,53.35,53.47,53.33,53.44,50853.0,50.2627,50.3757,50.2438,50.3475,50853.0
2022-12-27 11:10:00,53.44,53.48,53.39,53.48,58711.0,50.3475,50.3852,50.3004,50.3852,58711.0
2022-12-27 11:15:00,53.49,53.49,53.31,53.37,39364.0,50.3946,50.3946,50.225,50.2815,39364.0
2022-12-27 11:20:00,53.37,53.41,53.29,53.41,36454.0,50.2815,50.3192,50.2062,50.3192,36454.0
2022-12-27 11:25:00,53.41,53.43,53.37,53.42,22872.0,50.3192,50.3381,50.2815,50.3286,22872.0
2022-12-27 11:30:00,53.42,53.47,53.38,53.4,44143.0,50.3286,50.3757,50.2909,50.3098,44143.0
2022-12-27 11:35:00,53.39,53.56,53.38,53.53,26995.0,50.3004,50.4605,50.2909,50.4323,26995.0
2022-12-27 11:40:00,53.52,53.63,53.49,53.56,64686.0,50.4228,50.5265,50.3946,50.4605,64686.0
2022-12-27 11:45:00,53.55,53.58,53.47,53.47,81417.0,50.4511,50.4794,50.3757,50.3757,81417.0
2022-12-27 11:50:00,53.46,53.55,53.45,53.54,46837.0,50.3663,50.4511,50.3569,50.4417,46837.0
2022-12-27 11:55:00,53.55,53.66,53.55,53.59,47441.0,50.4511,50.5547,50.4511,50.4888,47441.0
2022-12-27 12:00:00,53.59,53.6,53.47,53.51,33990.0,50.4888,50.4982,50.3757,50.4134,33990.0
2022-12-27 12:05:00,53.51,53.52,53.34,53.36,40488.0,50.4134,50.4228,50.2533,50.2721,40488.0
2022-12-27 12:10:00,53.35,53.47,53.35,53.47,21222.0,50.2627,50.3757,50.2627,50.3757,21222.0
2022-12-27 12:15:00,53.47,53.5,53.44,53.48,37523.0,50.3757,50.404,50.3475,50.3852,37523.0
2022-12-27 12:20:00,53.48,53.49,53.38,53.42,26994.0,50.3852,50.3946,50.2909,50.3286,26994.0
2022-12-27 12:25:00,53.41,53.5,53.38,53.48,52112.0,50.3192,50.404,50.2909,50.3852,52112.0
2022-12-27 12:30:00,53.48,53.5,53.44,53.47,34981.0,50.3852,50.404,50.3475,50.3757,34981.0
2022-12-27 12:35:00,53.46,53.49,53.42,53.45,20972.0,50.3663,50.3946,50.3286,50.3569,20972.0
2022-12-27 12:40:00,53.45,53.47,53.29,53.3,26016.0,50.3569,50.3757,50.2062,50.2156,26016.0
2022-12-27 12:45:00,53.29,53.38,53.23,53.38,38701.0,50.2062,50.2909,50.1496,50.2909,38701.0
2022-12-27 12:50:00,53.38,53.43,53.36,53.43,18812.0,50.2909,50.3381,50.2721,50.3381,18812.0
2022-12-27 12:55:00,53.43,53.59,53.43,53.54,87717.0,50.3381,50.4888,50.3381,50.4417,87717.0
2022-12-27 13:00:00,53.54,53.58,53.53,53.57,34822.0,50.4417,50.4794,50.4323,50.47,34822.0
2022-12-27 13:05:00,53.57,53.58,53.53,53.55,24107.0,50.47,50.4794,50.4323,50.4511,24107.0
2022-12-27 13:10:00,53.55,53.67,53.54,53.64,25918.0,50.4511,50.5642,50.4417,50.5359,25918.0
2022-12-27 13:15:00,53.65,53.73,53.61,53.71,29822.0,50.5453,50.6207,50.5076,50.6018,29822.0
2022-12-27 13:20:00,53.72,53.74,53.65,53.69,24536.0,50.6113,50.6301,50.5453,50.583,24536.0
2022-12-27 13:25:00,53.68,53.75,53.67,53.75,68405.0,50.5736,50.6395,50.5642,50.6395,68405.0
2022-12-27 13:30:00,53.74,53.78,53.69,53.73,32139.0,50.6301,50.6678,50.583,50.6207,32139.0
2022-12-27 13:35:00,53.74,53.75,53.66,53.71,26397.0,50.6301,50.6395,50.5547,50.6018,26397.0
2022-12-27 13:40:00,53.71,53.8,53.7,53.78,23334.0,50.6018,50.6866,50.5924,50.6678,23334.0
2022-12-27 13:45:00,53.78,53.87,53.75,53.86,40214.0,50.6678,50.7526,50.6395,50.7432,40214.0
2022-12-27 13:50:00,53.85,53.86,53.76,53.79,29384.0,50.7337,50.7432,50.649,50.6772,29384.0
2022-12-27 13:55:00,53.8,53.8,53.57,53.6,62628.0,50.6866,50.6866,50.47,50.4982,62628.0
2022-12-27 14:00:00,53.6,53.66,53.58,53.61,35929.0,50.4982,50.5547,50.4794,50.5076,35929.0
2022-12-27 14:05:00,53.6,53.6,53.52,53.55,42677.0,50.4982,50.4982,50.4228,50.4511,42677.0
2022-12-27 14:10:00,53.54,53.55,53.5,53.51,38321.0,50.4417,50.4511,50.404,50.4134,38321.0
2022-12-27 14:15:00,53.5,53.5,53.39,53.41,49784.0,50.404,50.404,50.3004,50.3192,49784.0
2022-12-27 14:20:00,53.4,53.4,53.31,53.31,34299.0,50.3098,50.3098,50.225,50.225,34299.0
2022-12-27 14:25:00,53.32,53.35,53.25,53.3,53123.0,50.2344,50.2627,50.1685,50.2156,53123.0
2022-12-27 14:30:00,53.3,53.32,53.25,53.29,27486.0,50.2156,50.2344,50.1685,50.2062,27486.0
2022-12-27 14:35:00,53.29,53.37,53.27,53.31,46519.0,50.2062,50.2815,50.1873,50.225,46519.0
2022-12-27 14:40:00,53.3,53.42,53.27,53.4,21300.0,50.2156,50.3286,50.1873,50.3098,21300.0
2022-12-27 14:45:00,53.4,53.48,53.4,53.46,33660.0,50.3098,50.3852,50.3098,50.3663,33660.0
2022-12-27 14:50:00,53.46,53.52,53.45,53.51,30499.0,50.3663,50.4228,50.3569,50.4134,30499.0
2022-12-27 14:55:00,53.51,53.56,53.49,53.51,25535.0,50.4134,50.4605,50.3946,50.4134,25535.0
2022-12-27 15:00:00,53.51,53.52,53.46,53.47,43350.0,50.4134,50.4228,50.3663,50.3757,43350.0
2022-12-27 15:05:00,53.47,53.58,53.47,53.57,30566.0,50.3757,50.4794,50.3757,50.47,30566.0
2022-12-27 15:10:00,53.57,53.6,53.53,53.6,26202.0,50.47,50.4982,50.4323,50.4982,26202.0
2022-12-27 15:15:00,53.6,53.66,53.58,53.63,37528.0,50.4982,50.5547,50.4794,50.5265,37528.0
2022-12-27 15:20:00,53.63,53.65,53.56,53.6,41880.0,50.5265,50.5453,50.4605,50.4982,41880.0
2022-12-27 15:25:00,53.61,53.7,53.6,53.7,49132.0,50.5076,50.5924,50.4982,50.5924,49132.0
2022-12-27 15:30:00,53.7,53.7,53.46,53.47,98321.0,50.5924,50.5924,50.3663,50.3757,98321.0
2022-12-27 15:35:00,53.48,53.58,53.47,53.58,68629.0,50.3852,50.4794,50.3757,50.4794,68629.0
2022-12-27 15:40:00,53.58,53.67,53.53,53.66,101668.0,50.4794,50.5642,50.4323,50.5547,101668.0
2022-12-27 15:45:00,53.66,53.7,53.59,53.61,98938.0,50.5547,50.5924,50.4888,50.5076,98938.0
2022-12-27 15:50:00,53.61,53.64,53.57,53.58,162983.0,50.5076,50.5359,50.47,50.4794,162983.0
2022-12-27 15:55:00,53.58,53.59,53.48,53.49,317524.0,50.4794,50.4888,50.3852,50.3946,317524.0
2022-12-28 09:30:00,53.37,53.48,53.15,53.33,209357.0,50.2815,50.3852,50.0743,50.2438,209357.0
2022-12-28 09:35:00,53.32,53.54,53.3,53.32,106680.0,50.2344,50.4417,50.2156,50.2344,106680.0
2022-12-28 09:40:00,53.32,53.58,53.3,53.51,162452.0,50.2344,50.4794,50.2156,50.4134,162452.0
2022-12-28 09:45:00,53.52,53.64,53.44,53.48,129354.0,50.4228,50.5359,50.3475,50.3852,129354.0
2022-12-28 09:50:00,53.47,53.47,53.09,53.18,75114.0,50.3757,50.3757,50.0177,50.1025,75114.0
2022-12-28 09:55:00,53.16,53.22,52.93,52.96,75967.0,50.0837,50.1402,49.867,49.8953,75967.0
2022-12-28 10:00:00,52.96,53.1,52.94,52.98,78214.0,49.8953,50.0271,49.8764,49.9141,78214.0
2022-12-28 10:05:00,52.98,52.99,52.57,52.64,158817.0,49.9141,49.9235,49.5278,49.5938,158817.0
2022-12-28 10:10:00,52.65,52.66,52.43,52.44,70833.0,49.6032,49.6126,49.3959,49.4053,70833.0
2022-12-28 10:15:00,52.43,52.47,52.2,52.27,89257.0,49.3959,49.4336,49.1792,49.2452,89257.0
2022-12-28 10:20:00,52.28,52.42,52.22,52.39,117309.0,49.2546,49.3865,49.1981,49.3582,117309.0
2022-12-28 10:25:00,52.39,52.4,52.19,52.24,104216.0,49.3582,49.3677,49.1698,49.2169,104216.0
2022-12-28 10:30:00,52.23,52.24,52.05,52.18,160871.0,49.2075,49.2169,49.0379,49.1604,160871.0
2022-12-28 10:35:00,52.19,52.25,52.05,52.25,62408.0,49.1698,49.2263,49.0379,49.2263,62408.0
2022-12-28 10:40:00,52.24,52.24,52.14,52.19,25515.0,49.2169,49.2169,49.1227,49.1698,25515.0
2022-12-28 10:45:00,52.19,52.33,52.1,52.24,41926.0,49.1698,49.3017,49.085,49.2169,41926.0
2022-12-28 10:50:00,52.26,52.31,52.1,52.12,48553.0,49.2358,49.2829,49.085,49.1039,48553.0
2022-12-28 10:55:00,52.12,52.35,52.12,52.3,51980.0,49.1039,49.3206,49.1039,49.2734,51980.0
2022-12-28 11:00:00,52.31,52.49,52.31,52.42,63844.0,49.2829,49.4524,49.2829,49.3865,63844.0
2022-12-28 11:05:00,52.42,52.42,52.12,52.16,72076.0,49.3865,49.3865,49.1039,49.1415,72076.0
2022-12-28 11:10:00,52.15,52.22,52.07,52.19,29240.0,49.1321,49.1981,49.0568,49.1698,29240.0
2022-12-28 11:15:00,52.2,52.33,52.09,52.3,30573.0,49.1792,49.3017,49.0756,49.2734,30573.0
2022-12-28 11:20:00,52.29,52.37,52.27,52.34,36968.0,49.264,49.3394,49.2452,49.3111,36968.0
2022-12-28 11:25:00,52.34,52.45,52.33,52.38,66248.0,49.3111,49.4148,49.3017,49.3488,66248.0
2022-12-28 11:30:00,52.37,52.47,52.34,52.42,50593.0,49.3394,49.4336,49.3111,49.3865,50593.0
2022-12-28 11:35:00,52.42,52.46,52.36,52.38,26708.0,49.3865,49.4242,49.33,49.3488,26708.0
2022-12-28 11:40:00,52.38,52.4,52.25,52.32,34717.0,49.3488,49.3677,49.2263,49.2923,34717.0
2022-12-28 11:45:00,52.33,52.41,52.26,52.29,40570.0,49.3017,49.3771,49.2358,49.264,40570.0
2022-12-28 11:50:00,52.28,52.32,52.21,52.25,33668.0,49.2546,49.2923,49.1887,49.2263,33668.0
2022-12-28 11:55:00,52.26,52.26,52.13,52.13,27304.0,49.2358,49.2358,49.1133,49.1133,27304.0
2022-12-28 12:00:00,52.14,52.15,51.99,52.08,61400.0,49.1227,49.1321,48.9814,49.0662,61400.0
2022-12-28 12:05:00,52.07,52.14,52.0,52.13,23657.0,49.0568,49.1227,48.9908,49.1133,23657.0
2022-12-28 12:10:00,52.15,52.17,52.11,52.14,20438.0,49.1321,49.151,49.0944,49.1227,20438.0
2022-12-28 12:15:00,52.12,52.13,52.02,52.04,26228.0,49.1039,49.1133,49.0096,49.0285,26228.0
2022-12-28 12:20:00,52.03,52.21,52.03,52.12,163658.0,49.0191,49.1887,49.0191,49.1039,163658.0
2022-12-28 12:25:00,52.12,52.35,52.1,52.24,83290.0,49.1039,49.3206,49.085,49.2169,83290.0
2022-12-28 12:30:00,52.26,52.38,52.23,52.38,32536.0,49.2358,49.3488,49.2075,49.3488,32536.0
2022-12-28 12:35:00,52.37,52.44,52.37,52.43,20011.0,49.3394,49.4053,49.3394,49.3959,20011.0
2022-12-28 12:40:00,52.42,52.42,52.31,52.35,21351.0,49.3865,49.3865,49.2829,49.3206,21351.0
2022-12-28 12:45:00,52.35,52.58,52.32,52.58,90184.0,49.3206,49.5372,49.2923,49.5372,90184.0
2022-12-28 12:50:00,52.57,52.61,52.48,52.6,21690.0,49.5278,49.5655,49.443,49.5561,21690.0
2022-12-28 12:55:00,52.61,52.66,52.55,52.63,30321.0,49.5655,49.6126,49.509,49.5843,30321.0
2022-12-28 13:00:00,52.65,52.77,52.64,52.74,31077.0,49.6032,49.7162,49.5938,49.688,31077.0
2022-12-28 13:05:00,52.72,52.73,52.61,52.66,105602.0,49.6691,49.6786,49.5655,49.6126,105602.0
2022-12-28 13:10:00,52.66,52.78,52.65,52.66,28924.0,49.6126,49.7257,49.6032,49.6126,28924.0
2022-12-28 13:15:00,52.68,52.72,52.65,52.67,27695.0,49.6315,49.6691,49.6032,49.622,27695.0
2022-12-28 13:20:00,52.65,52.67,52.54,52.56,68765.0,49.6032,49.622,49.4996,49.5184,68765.0
2022-12-28 13:25:00,52.55,52.67,52.52,52.66,40540.0,49.509,49.622,49.4807,49.6126,40540.0
2022-12-28 13:30:00,52.65,52.67,52.62,52.63,46302.0,49.6032,49.622,49.5749,49.5843,46302.0
2022-12-28 13:35:00,52.63,52.66,52.55,52.59,77794.0,49.5843,49.6126,49.509,49.5467,77794.0
2022-12-28 13:40:00,52.58,52.6,52.47,52.53,43378.0,49.5372,49.5561,49.4336,49.4901,43378.0
2022-12-28 13:45:00,52.53,52.74,52.53,52.71,56852.0,49.4901,49.688,49.4901,49.6597,56852.0
2022-12-28 13:50:00,52.69,52.84,52.69,52.8,42012.0,49.6409,49.7822,49.6409,49.7445,42012.0
2022-12-28 13:55:00,52.8,52.82,52.76,52.81,25463.0,49.7445,49.7634,49.7068,49.7539,25463.0
2022-12-28 14:00:00,52.82,52.83,52.69,52.71,32729.0,49.7634,49.7728,49.6409,49.6597,32729.0
2022-12-28 14:05:00,52.71,52.73,52.55,52.58,52448.0,49.6597,49.6786,49.509,49.5372,52448.0
2022-12-28 14:10:00,52.58,52.59,52.46,52.52,43136.0,49.5372,49.5467,49.4242,49.4807,43136.0
2022-12-28 14:15:00,52.53,52.64,52.49,52.63,54093.0,49.4901,49.5938,49.4524,49.5843,54093.0
2022-12-28 14:20:00,52.64,52.65,52.5,52.55,28126.0,49.5938,49.6032,49.4619,49.509,28126.0
2022-12-28 14:25:00,52.56,52.7,52.56,52.66,42419.0,49.5184,49.6503,49.5184,49.6126,42419.0
2022-12-28 14:30:00,52.67,52.81,52.65,52.77,29667.0,49.622,49.7539,49.6032,49.7162,29667.0
2022-12-28 14:35:00,52.75,52.94,52.75,52.93,40689.0,49.6974,49.8764,49.6974,49.867,40689.0
2022-12-28 14:40:00,52.93,52.99,52.9,52.98,52661.0,49.867,49.9235,49.8387,49.9141,52661.0
2022-12-28 14:45:00,52.98,53.0,52.86,52.88,52123.0,49.9141,49.9329,49.801,49.8199,52123.0
2022-12-28 14:50:00,52.89,52.89,52.76,52.8,37811.0,49.8293,49.8293,49.7068,49.7445,37811.0
2022-12-28 14:55:00,52.8,52.81,52.73,52.73,58289.0,49.7445,49.7539,49.6786,49.6786,58289.0
2022-12-28 15:00:00,52.72,52.76,52.66,52.73,43929.0,49.6691,49.7068,49.6126,49.6786,43929.0
2022-12-28 15:05:00,52.74,52.76,52.65,52.67,57878.0,49.688,49.7068,49.6032,49.622,57878.0
2022-12-28 15:10:00,52.66,52.68,52.56,52.6,91772.0,49.6126,49.6315,49.5184,49.5561,91772.0
2022-12-28 15:15:00,52.59,52.65,52.55,52.56,58019.0,49.5467,49.6032,49.509,49.5184,58019.0
2022-12-28 15:20:00,52.55,52.56,52.48,52.5,63254.0,49.509,49.5184,49.443,49.4619,63254.0
2022-12-28 15:25:00,52.51,52.52,52.4,52.42,76898.0,49.4713,49.4807,49.3677,49.3865,76898.0
2022-12-28 15:30:00,52.41,52.49,52.35,52.46,101414.0,49.3771,49.4524,49.3206,49.4242,101414.0
2022-12-28 15:35:00,52.47,52.6,52.47,52.57,85378.0,49.4336,49.5561,49.4336,49.5278,85378.0
2022-12-28 15:40:00,52.56,52.57,52.49,52.51,92197.0,49.5184,49.5278,49.4524,49.4713,92197.0
2022-12-28 15:45:00,52.5,52.62,52.4,52.58,112334.0,49.4619,49.5749,49.3677,49.5372,112334.0
2022-12-28 15:50:00,52.58,52.73,52.54,52.61,178883.0,49.5372,49.6786,49.4996,49.5655,178883.0
2022-12-28 15:55:00,52.61,52.68,52.58,52.58,487529.0,49.5655,49.6315,49.5372,49.5372,487529.0
2022-12-29 09:30:00,52.41,52.64,52.06,52.64,120897.0,49.3771,49.5938,49.0473,49.5938,120897.0
2022-12-29 09:35:00,52.64,52.81,52.61,52.64,75313.0,49.5938,49.7539,49.5655,49.5938,75313.0
2022-12-29 09:40:00,52.64,52.75,52.59,52.62,87879.0,49.5938,49.6974,49.5467,49.5749,87879.0
2022-12-29 09:45:00,52.63,52.66,52.5,52.6,51295.0,49.5843,49.6126,49.4619,49.5561,51295.0
2022-12-29 09:50:00,52.59,52.73,52.47,52.73,104465.0,49.5467,49.6786,49.4336,49.6786,104465.0
2022-12-29 09:55:00,52.74,52.86,52.65,52.73,49615.0,49.688,49.801,49.6032,49.6786,49615.0
2022-12-29 10:00:00,52.73,52.96,52.67,52.81,101241.0,49.6786,49.8953,49.622,49.7539,101241.0
2022-12-29 10:05:00,52.81,52.86,52.72,52.77,44861.0,49.7539,49.801,49.6691,49.7162,44861.0
2022-12-29 10:10:00,52.73,52.85,52.73,52.84,38877.0,49.6786,49.7916,49.6786,49.7822,38877.0
2022-12-29 10:15:00,52.84,52.88,52.75,52.78,65776.0,49.7822,49.8199,49.6974,49.7257,65776.0
2022-12-29 10:20:00,52.77,52.89,52.74,52.76,53125.0,49.7162,49.8293,49.688,49.7068,53125.0
2022-12-29 10:25:00,52.77,52.8,52.69,52.74,23517.0,49.7162,49.7445,49.6409,49.688,23517.0
2022-12-29 10:30:00,52.76,52.89,52.75,52.88,26013.0,49.7068,49.8293,49.6974,49.8199,26013.0
2022-12-29 10:35:00,52.87,52.93,52.85,52.87,39654.0,49.8105,49.867,49.7916,49.8105,39654.0
2022-12-29 10:40:00,52.87,52.9,52.71,52.76,24908.0,49.8105,49.8387,49.6597,49.7068,24908.0
2022-12-29 10:45:00,52.77,52.79,52.69,52.72,23437.0,49.7162,49.7351,49.6409,49.6691,23437.0
2022-12-29 10:50:00,52.72,52.83,52.71,52.75,36139.0,49.6691,49.7728,49.6597,49.6974,36139.0
2022-12-29 10:55:00,52.75,52.78,52.72,52.76,18898.0,49.6974,49.7257,49.6691,49.7068,18898.0
2022-12-29 11:00:00,52.74,52.83,52.48,52.51,73817.0,49.688,49.7728,49.443,49.4713,73817.0
2022-12-29 11:05:00,52.52,52.72,52.5,52.72,35121.0,49.4807,49.6691,49.4619,49.6691,35121.0
2022-12-29 11:10:00,52.72,52.83,52.71,52.79,32259.0,49.6691,49.7728,49.6597,49.7351,32259.0
2022-12-29 11:15:00,52.78,52.88,52.77,52.8,38475.0,49.7257,49.8199,49.7162,49.7445,38475.0
2022-12-29 11:20:00,52.79,52.81,52.72,52.78,29489.0,49.7351,49.7539,49.6691,49.7257,29489.0
2022-12-29 11:25:00,52.79,52.89,52.77,52.82,37648.0,49.7351,49.8293,49.7162,49.7634,37648.0
2022-12-29 11:30:00,52.83,52.92,52.83,52.92,32776.0,49.7728,49.8576,49.7728,49.8576,32776.0
2022-12-29 11:35:00,52.91,52.96,52.82,52.86,43394.0,49.8481,49.8953,49.7634,49.801,43394.0
2022-12-29 11:40:00,52.85,52.88,52.78,52.86,31016.0,49.7916,49.8199,49.7257,49.801,31016.0
2022-12-29 11:45:00,52.85,52.98,52.84,52.98,22984.0,49.7916,49.9141,49.7822,49.9141,22984.0
2022-12-29 11:50:00,52.98,52.99,52.85,52.88,24450.0,49.9141,49.9235,49.7916,49.8199,24450.0
2022-12-29 11:55:00,52.87,52.95,52.86,52.88,24782.0,49.8105,49.8858,49.801,49.8199,24782.0
2022-12-29 12:00:00,52.88,52.94,52.84,52.9,29045.0,49.8199,49.8764,49.7822,49.8387,29045.0
2022-12-29 12:05:00,52.9,52.92,52.83,52.86,23524.0,49.8387,49.8576,49.7728,49.801,23524.0
2022-12-29 12:10:00,52.85,52.87,52.75,52.76,36383.0,49.7916,49.8105,49.6974,49.7068,36383.0
2022-12-29 12:15:00,52.76,52.76,52.69,52.73,39354.0,49.7068,49.7068,49.6409,49.6786,39354.0
2022-12-29 12:20:00,52.72,52.76,52.69,52.74,41727.0,49.6691,49.7068,49.6409,49.688,41727.0
2022-12-29 12:25:00,52.75,52.75,52.69,52.71,29555.0,49.6974,49.6974,49.6409,49.6597,29555.0
2022-12-29 12:30:00,52.71,52.72,52.63,52.68,73327.0,49.6597,49.6691,49.5843,49.6315,73327.0
2022-12-29 12:35:00,52.69,52.72,52.45,52.51,93122.0,49.6409,49.6691,49.4148,49.4713,93122.0
2022-12-29 12:40:00,52.51,52.64,52.48,52.63,50534.0,49.4713,49.5938,49.443,49.5843,50534.0
2022-12-29 12:45:00,52.64,52.78,52.64,52.77,30302.0,49.5938,49.7257,49.5938,49.7162,30302.0
2022-12-29 12:50:00,52.77,52.88,52.75,52.86,68776.0,49.7162,49.8199,49.6974,49.801,68776.0
2022-12-29 12:55:00,52.86,52.91,52.83,52.89,25929.0,49.801,49.8481,49.7728,49.8293,25929.0
2022-12-29 13:00:00,52.89,52.94,52.89,52.94,24060.0,49.8293,49.8764,49.8293,49.8764,24060.0
2022-12-29 13:05:00,52.94,52.98,52.87,52.91,45434.0,49.8764,49.9141,49.8105,49.8481,45434.0
2022-12-29 13:10:00,52.9,52.96,52.87,52.88,57032.0,49.8387,49.8953,49.8105,49.8199,57032.0
2022-12-29 13:15:00,52.87,52.88,52.83,52.84,28442.0,49.8105,49.8199,49.7728,49.7822,28442.0
2022-12-29 13:20:00,52.84,52.9,52.83,52.86,25504.0,49.7822,49.8387,49.7728,49.801,25504.0
2022-12-29 13:25:00,52.86,52.87,52.81,52.85,33599.0,49.801,49.8105,49.7539,49.7916,33599.0
2022-12-29 13:30:00,52.85,52.86,52.79,52.84,30768.0,49.7916,49.801,49.7351,49.7822,30768.0
2022-12-29 13:35:00,52.83,52.84,52.78,52.82,32928.0,49.7728,49.7822,49.7257,49.7634,32928.0
2022-12-29 13:40:00,52.82,52.83,52.79,52.8,30827.0,49.7634,49.7728,49.7351,49.7445,30827.0
2022-12-29 13:45:00,52.81,52.83,52.67,52.69,44299.0,49.7539,49.7728,49.622,49.6409,44299.0
2022-12-29 13:50:00,52.68,52.74,52.65,52.67,30729.0,49.6315,49.688,49.6032,49.622,30729.0
2022-12-29 13:55:00,52.67,52.78,52.67,52.78,35044.0,49.622,49.7257,49.622,49.7257,35044.0
2022-12-29 14:00:00,52.78,52.86,52.77,52.84,43571.0,49.7257,49.801,49.7162,49.7822,43571.0
2022-12-29 14:05:00,52.84,52.9,52.81,52.88,31277.0,49.7822,49.8387,49.7539,49.8199,31277.0
2022-12-29 14:10:00,52.89,53.04,52.88,52.97,57915.0,49.8293,49.9706,49.8199,49.9047,57915.0
2022-12-29 14:15:00,52.97,53.07,52.96,53.05,57912.0,49.9047,49.9989,49.8953,49.98,57912.0
2022-12-29 14:20:00,53.05,53.12,53.05,53.11,43231.0,49.98,50.046,49.98,50.0366,43231.0
2022-12-29 14:25:00,53.11,53.16,53.07,53.09,65534.0,50.0366,50.0837,49.9989,50.0177,65534.0
2022-12-29 14:30:00,53.09,53.09,52.97,52.98,35593.0,50.0177,50.0177,49.9047,49.9141,35593.0
2022-12-29 14:35:00,52.97,53.03,52.95,53.0,25974.0,49.9047,49.9612,49.8858,49.9329,25974.0
2022-12-29 14:40:00,53.02,53.05,52.92,52.95,41301.0,49.9518,49.98,49.8576,49.8858,41301.0
2022-12-29 14:45:00,52.96,52.98,52.91,52.94,31981.0,49.8953,49.9141,49.8481,49.8764,31981.0
2022-12-29 14:50:00,52.94,52.99,52.92,52.97,37350.0,49.8764,49.9235,49.8576,49.9047,37350.0
2022-12-29 14:55:00,52.97,53.07,52.97,53.07,44054.0,49.9047,49.9989,49.9047,49.9989,44054.0
2022-12-29 15:00:00,53.07,53.11,53.02,53.05,58665.0,49.9989,50.0366,49.9518,49.98,58665.0
2022-12-29 15:05:00,53.04,53.07,53.01,53.05,44241.0,49.9706,49.9989,49.9424,49.98,44241.0
2022-12-29 15:10:00,53.04,53.1,53.0,53.08,39866.0,49.9706,50.0271,49.9329,50.0083,39866.0
2022-12-29 15:15:00,53.08,53.09,53.0,53.02,43817.0,50.0083,50.0177,49.9329,49.9518,43817.0
2022-12-29 15:20:00,53.02,53.02,52.93,52.94,42859.0,49.9518,49.9518,49.867,49.8764,42859.0
2022-12-29 15:25:00,52.95,53.02,52.91,52.98,53017.0,49.8858,49.9518,49.8481,49.9141,53017.0
2022-12-29 15:30:00,52.98,53.03,52.96,53.01,85420.0,49.9141,49.9612,49.8953,49.9424,85420.0
2022-12-29 15:35:00,53.01,53.01,52.83,52.87,47837.0,49.9424,49.9424,49.7728,49.8105,47837.0
2022-12-29 15:40:00,52.87,52.89,52.79,52.8,61400.0,49.8105,49.8293,49.7351,49.7445,61400.0
2022-12-29 15:45:00,52.79,52.85,52.73,52.84,78496.0,49.7351,49.7916,49.6786,49.7822,78496.0
2022-12-29 15:50:00,52.84,52.96,52.84,52.95,105412.0,49.7822,49.8953,49.7822,49.8858,105412.0
2022-12-29 15:55:00,52.96,52.97,52.86,52.92,316304.0,49.8953,49.9047,49.801,49.8576,316304.0
2022-12-30 09:30:00,52.52,52.97,52.4,52.96,115433.0,49.4807,49.9047,49.3677,49.8953,115433.0
2022-12-30 09:35:00,52.94,53.08,52.88,53.02,53547.0,49.8764,50.0083,49.8199,49.9518,53547.0
2022-12-30 09:40:00,53.02,53.05,52.68,52.68,57837.0,49.9518,49.98,49.6315,49.6315,57837.0
2022-12-30 09:45:00,52.68,52.72,52.55,52.61,57094.0,49.6315,49.6691,49.509,49.5655,57094.0
2022-12-30 09:50:00,52.6,52.87,52.58,52.82,47932.0,49.5561,49.8105,49.5372,49.7634,47932.0
2022-12-30 09:55:00,52.8,52.8,52.63,52.69,38760.0,49.7445,49.7445,49.5843,49.6409,38760.0
2022-12-30 10:00:00,52.7,52.77,52.61,52.7,42307.0,49.6503,49.7162,49.5655,49.6503,42307.0
2022-12-30 10:05:00,52.7,52.77,52.62,52.77,30072.0,49.6503,49.7162,49.5749,49.7162,30072.0
2022-12-30 10:10:00,52.74,52.87,52.74,52.84,25034.0,49.688,49.8105,49.688,49.7822,25034.0
2022-12-30 10:15:00,52.84,52.96,52.77,52.96,30392.0,49.7822,49.8953,49.7162,49.8953,30392.0
2022-12-30 10:20:00,52.96,53.01,52.95,52.98,31361.0,49.8953,49.9424,49.8858,49.9141,31361.0
2022-12-30 10:25:00,52.97,53.08,52.97,53.08,38568.0,49.9047,50.0083,49.9047,50.0083,38568.0
2022-12-30 10:30:00,53.08,53.19,53.03,53.07,39534.0,50.0083,50.1119,49.9612,49.9989,39534.0
2022-12-30 10:35:00,53.07,53.1,52.92,52.94,38854.0,49.9989,50.0271,49.8576,49.8764,38854.0
2022-12-30 10:40:00,52.94,53.02,52.86,52.86,46187.0,49.8764,49.9518,49.801,49.801,46187.0
2022-12-30 10:45:00,52.85,52.94,52.83,52.91,48611.0,49.7916,49.8764,49.7728,49.8481,48611.0
2022-12-30 10:50:00,52.91,52.91,52.8,52.87,21718.0,49.8481,49.8481,49.7445,49.8105,21718.0
2022-12-30 10:55:00,52.86,52.95,52.86,52.91,28169.0,49.801,49.8858,49.801,49.8481,28169.0
2022-12-30 11:00:00,52.9,52.9,52.8,52.88,68512.0,49.8387,49.8387,49.7445,49.8199,68512.0
2022-12-30 11:05:00,52.87,52.89,52.82,52.84,25548.0,49.8105,49.8293,49.7634,49.7822,25548.0
2022-12-30 11:10:00,52.84,52.91,52.81,52.89,70116.0,49.7822,49.8481,49.7539,49.8293,70116.0
2022-12-30 11:15:00,52.88,52.96,52.79,52.84,53490.0,49.8199,49.8953,49.7351,49.7822,53490.0
2022-12-30 11:20:00,52.85,52.86,52.79,52.84,29059.0,49.7916,49.801,49.7351,49.7822,29059.0
2022-12-30 11:25:00,52.84,52.86,52.77,52.84,41422.0,49.7822,49.801,49.7162,49.7822,41422.0
2022-12-30 11:30:00,52.83,52.91,52.82,52.9,49972.0,49.7728,49.8481,49.7634,49.8387,49972.0
2022-12-30 11:35:00,52.89,52.9,52.7,52.72,25153.0,49.8293,49.8387,49.6503,49.6691,25153.0
2022-12-30 11:40:00,52.7,52.9,52.68,52.88,25073.0,49.6503,49.8387,49.6315,49.8199,25073.0
2022-12-30 11:45:00,52.88,52.9,52.83,52.86,23146.0,49.8199,49.8387,49.7728,49.801,23146.0
2022-12-30 11:50:00,52.87,52.99,52.85,52.97,20470.0,49.8105,49.9235,49.7916,49.9047,20470.0
2022-12-30 11:55:00,52.97,53.04,52.94,53.01,21398.0,49.9047,49.9706,49.8764,49.9424,21398.0
2022-12-30 12:00:00,53.01,53.2,53.0,53.18,38114.0,49.9424,50.1214,49.9329,50.1025,38114.0
2022-12-30 12:05:00,53.17,53.2,53.12,53.17,18825.0,50.0931,50.1214,50.046,50.0931,18825.0
2022-12-30 12:10:00,53.17,53.18,53.08,53.11,18702.0,50.0931,50.1025,50.0083,50.0366,18702.0
2022-12-30 12:15:00,53.1,53.14,53.1,53.1,24078.0,50.0271,50.0648,50.0271,50.0271,24078.0
2022-12-30 12:20:00,53.11,53.14,53.08,53.09,23539.0,50.0366,50.0648,50.0083,50.0177,23539.0
2022-12-30 12:25:00,53.08,53.26,53.08,53.22,33627.0,50.0083,50.1779,50.0083,50.1402,33627.0
2022-12-30 12:30:00,53.22,53.24,53.16,53.24,25110.0,50.1402,50.159,50.0837,50.159,25110.0
2022-12-30 12:35:00,53.25,53.25,53.16,53.2,19821.0,50.1685,50.1685,50.0837,50.1214,19821.0
2022-12-30 12:40:00,53.19,53.2,53.12,53.18,40659.0,50.1119,50.1214,50.046,50.1025,40659.0
2022-12-30 12:45:00,53.18,53.21,53.16,53.18,14547.0,50.1025,50.1308,50.0837,50.1025,14547.0
2022-12-30 12:50:00,53.19,53.28,53.19,53.27,25871.0,50.1119,50.1967,50.1119,50.1873,25871.0
2022-12-30 12:55:00,53.27,53.32,53.25,53.29,24175.0,50.1873,50.2344,50.1685,50.2062,24175.0
2022-12-30 13:00:00,53.28,53.29,53.23,53.26,17727.0,50.1967,50.2062,50.1496,50.1779,17727.0
2022-12-30 13:05:00,53.26,53.28,53.19,53.2,19535.0,50.1779,50.1967,50.1119,50.1214,19535.0
2022-12-30 13:10:00,53.19,53.25,53.16,53.25,19265.0,50.1119,50.1685,50.0837,50.1685,19265.0
2022-12-30 13:15:00,53.26,53.29,53.2,53.22,39615.0,50.1779,50.2062,50.1214,50.1402,39615.0
2022-12-30 13:20:00,53.21,53.24,52.97,52.99,45919.0,50.1308,50.159,49.9047,49.9235,45919.0
2022-12-30 13:25:00,52.98,53.12,52.93,53.12,26370.0,49.9141,50.046,49.867,50.046,26370.0
2022-12-30 13:30:00,53.1,53.21,53.1,53.16,17897.0,50.0271,50.1308,50.0271,50.0837,17897.0
2022-12-30 13:35:00,53.16,53.22,53.14,53.14,24998.0,50.0837,50.1402,50.0648,50.0648,24998.0
2022-12-30 13:40:00,53.14,53.14,53.04,53.08,17760.0,50.0648,50.0648,49.9706,50.0083,17760.0
2022-12-30 13:45:00,53.09,53.15,53.07,53.13,17258.0,50.0177,50.0743,49.9989,50.0554,17258.0
2022-12-30 13:50:00,53.14,53.19,53.12,53.18,20507.0,50.0648,50.1119,50.046,50.1025,20507.0
2022-12-30 13:55:00,53.19,53.19,53.11,53.12,16312.0,50.1119,50.1119,50.0366,50.046,16312.0
2022-12-30 14:00:00,53.13,53.17,53.11,53.17,26096.0,50.0554,50.0931,50.0366,50.0931,26096.0
2022-12-30 14:05:00,53.16,53.2,53.11,53.11,20183.0,50.0837,50.1214,50.0366,50.0366,20183.0
2022-12-30 14:10:00,53.12,53.12,53.07,53.09,24855.0,50.046,50.046,49.9989,50.0177,24855.0
2022-12-30 14:15:00,53.09,53.17,53.08,53.16,21054.0,50.0177,50.0931,50.0083,50.0837,21054.0
2022-12-30 14:20:00,53.17,53.18,53.13,53.16,20391.0,50.0931,50.1025,50.0554,50.0837,20391.0
2022-12-30 14:25:00,53.16,53.33,53.13,53.29,32315.0,50.0837,50.2438,50.0554,50.2062,32315.0
2022-12-30 14:30:00,53.28,53.35,53.28,53.35,35280.0,50.1967,50.2627,50.1967,50.2627,35280.0
2022-12-30 14:35:00,53.35,53.37,53.27,53.3,73529.0,50.2627,50.2815,50.1873,50.2156,73529.0
2022-12-30 14:40:00,53.3,53.32,53.28,53.3,29015.0,50.2156,50.2344,50.1967,50.2156,29015.0
2022-12-30 14:45:00,53.3,53.32,53.27,53.29,23782.0,50.2156,50.2344,50.1873,50.2062,23782.0
2022-12-30 14:50:00,53.28,53.4,53.28,53.35,46738.0,50.1967,50.3098,50.1967,50.2627,46738.0
2022-12-30 14:55:00,53.35,53.35,53.26,53.33,25724.0,50.2627,50.2627,50.1779,50.2438,25724.0
2022-12-30 15:00:00,53.32,53.38,53.31,53.34,37275.0,50.2344,50.2909,50.225,50.2533,37275.0
2022-12-30 15:05:00,53.33,53.35,53.32,53.35,22329.0,50.2438,50.2627,50.2344,50.2627,22329.0
2022-12-30 15:10:00,53.34,53.42,53.32,53.36,37619.0,50.2533,50.3286,50.2344,50.2721,37619.0
2022-12-30 15:15:00,53.36,53.44,53.36,53.36,37410.0,50.2721,50.3475,50.2721,50.2721,37410.0
2022-12-30 15:20:00,53.37,53.4,53.21,53.22,37237.0,50.2815,50.3098,50.1308,50.1402,37237.0
2022-12-30 15:25:00,53.22,53.29,53.17,53.28,46990.0,50.1402,50.2062,50.0931,50.1967,46990.0
2022-12-30 15:30:00,53.28,53.43,53.26,53.41,45231.0,50.1967,50.3381,50.1779,50.3192,45231.0
2022-12-30 15:35:00,53.4,53.44,53.38,53.4,46268.0,50.3098,50.3475,50.2909,50.3098,46268.0
2022-12-30 15:40:00,53.41,53.47,53.39,53.42,57947.0,50.3192,50.3757,50.3004,50.3286,57947.0
2022-12-30 15:45:00,53.42,53.51,53.4,53.48,102990.0,50.3286,50.4134,50.3098,50.3852,102990.0
2022-12-30 15:50:00,53.49,53.55,53.47,53.51,163028.0,50.3946,50.4511,50.3757,50.4134,163028.0
2022-12-30 15:55:00,53.52,53.52,53.39,53.48,185801.0,50.4228,50.4228,50.3004,50.3852,185801.0
2023-01-03 09:30:00,52.86,53.07,52.53,52.97,259298.0,49.801,49.9989,49.4901,49.9047,259298.0
2023-01-03 09:35:00,52.95,53.26,52.91,52.92,88372.0,49.8858,50.1779,49.8481,49.8576,88372.0
2023-01-03 09:40:00,52.97,53.42,52.97,53.31,91984.0,49.9047,50.3286,49.9047,50.225,91984.0
2023-01-03 09:45:00,53.32,53.32,53.12,53.22,130598.0,50.2344,50.2344,50.046,50.1402,130598.0
2023-01-03 09:50:00,53.22,53.47,53.22,53.45,59655.0,50.1402,50.3757,50.1402,50.3569,59655.0
2023-01-03 09:55:00,53.46,53.54,53.1,53.1,105773.0,50.3663,50.4417,50.0271,50.0271,105773.0
2023-01-03 10:00:00,53.11,53.52,53.11,53.49,117900.0,50.0366,50.4228,50.0366,50.3946,117900.0
2023-01-03 10:05:00,53.49,53.59,53.18,53.2,112334.0,50.3946,50.4888,50.1025,50.1214,112334.0
2023-01-03 10:10:00,53.19,53.19,52.81,52.9,50421.0,50.1119,50.1119,49.7539,49.8387,50421.0
2023-01-03 10:15:00,52.86,52.88,52.58,52.59,46113.0,49.801,49.8199,49.5372,49.5467,46113.0
2023-01-03 10:20:00,52.54,52.56,52.34,52.46,68198.0,49.4996,49.5184,49.3111,49.4242,68198.0
2023-01-03 10:25:00,52.46,52.46,52.27,52.46,47422.0,49.4242,49.4242,49.2452,49.4242,47422.0
2023-01-03 10:30:00,52.46,52.5,52.38,52.5,52686.0,49.4242,49.4619,49.3488,49.4619,52686.0
2023-01-03 10:35:00,52.49,52.49,52.31,52.36,51658.0,49.4524,49.4524,49.2829,49.33,51658.0
2023-01-03 10:40:00,52.36,52.47,52.31,52.39,29954.0,49.33,49.4336,49.2829,49.3582,29954.0
2023-01-03 10:45:00,52.39,52.5,52.31,52.47,68199.0,49.3582,49.4619,49.2829,49.4336,68199.0
2023-01-03 10:50:00,52.47,52.66,52.44,52.6,38309.0,49.4336,49.6126,49.4053,49.5561,38309.0
2023-01-03 10:55:00,52.61,52.72,52.54,52.72,35598.0,49.5655,49.6691,49.4996,49.6691,35598.0
2023-01-03 11:00:00,52.72,52.78,52.69,52.74,33076.0,49.6691,49.7257,49.6409,49.688,33076.0
2023-01-03 11:05:00,52.73,52.73,52.53,52.53,29959.0,49.6786,49.6786,49.4901,49.4901,29959.0
2023-01-03 11:10:00,52.55,52.56,52.33,52.35,33864.0,49.509,49.5184,49.3017,49.3206,33864.0
2023-01-03 11:15:00,52.35,52.41,52.29,52.39,39092.0,49.3206,49.3771,49.264,49.3582,39092.0
2023-01-03 11:20:00,52.37,52.37,52.24,52.3,50277.0,49.3394,49.3394,49.2169,49.2734,50277.0
2023-01-03 11:25:00,52.3,52.35,52.13,52.13,71145.0,49.2734,49.3206,49.1133,49.1133,71145.0
2023-01-03 11:30:00,52.11,52.17,52.02,52.15,40796.0,49.0944,49.151,49.0096,49.1321,40796.0
2023-01-03 11:35:00,52.14,52.15,52.0,52.04,45116.0,49.1227,49.1321,48.9908,49.0285,45116.0
2023-01-03 11:40:00,52.05,52.05,51.78,51.79,73882.0,49.0379,49.0379,48.7835,48.793,73882.0
2023-01-03 11:45:00,51.78,51.81,51.65,51.81,85261.0,48.7835,48.8118,48.6611,48.8118,85261.0
2023-01-03 11:50:00,51.8,51.8,51.68,51.74,115329.0,48.8024,48.8024,48.6893,48.7459,115329.0
2023-01-03 11:55:00,51.74,51.75,51.63,51.7,32526.0,48.7459,48.7553,48.6422,48.7082,32526.0
2023-01-03 12:00:00,51.71,51.76,51.7,51.73,35851.0,48.7176,48.7647,48.7082,48.7364,35851.0
2023-01-03 12:05:00,51.74,51.85,51.74,51.82,77438.0,48.7459,48.8495,48.7459,48.8212,77438.0
2023-01-03 12:10:00,51.82,51.85,51.79,51.82,48054.0,48.8212,48.8495,48.793,48.8212,48054.0
2023-01-03 12:15:00,51.8,51.8,51.67,51.68,39828.0,48.8024,48.8024,48.6799,48.6893,39828.0
2023-01-03 12:20:00,51.67,51.78,51.66,51.71,36551.0,48.6799,48.7835,48.6705,48.7176,36551.0
2023-01-03 12:25:00,51.7,51.72,51.64,51.69,40962.0,48.7082,48.727,48.6516,48.6987,40962.0
2023-01-03 12:30:00,51.69,51.76,51.64,51.73,40382.0,48.6987,48.7647,48.6516,48.7364,40382.0
2023-01-03 12:35:00,51.72,51.76,51.65,51.69,20404.0,48.727,48.7647,48.6611,48.6987,20404.0
2023-01-03 12:40:00,51.69,51.69,51.43,51.43,53244.0,48.6987,48.6987,48.4538,48.4538,53244.0
2023-01-03 12:45:00,51.42,51.42,51.23,51.32,65897.0,48.4444,48.4444,48.2654,48.3502,65897.0
2023-01-03 12:50:00,51.32,51.45,51.25,51.38,84540.0,48.3502,48.4726,48.2842,48.4067,84540.0
2023-01-03 12:55:00,51.39,51.42,51.28,51.38,35119.0,48.4161,48.4444,48.3125,48.4067,35119.0
2023-01-03 13:00:00,51.39,51.43,51.34,51.43,26643.0,48.4161,48.4538,48.369,48.4538,26643.0
2023-01-03 13:05:00,51.43,51.46,51.39,51.44,19442.0,48.4538,48.4821,48.4161,48.4632,19442.0
2023-01-03 13:10:00,51.45,51.52,51.35,51.35,41059.0,48.4726,48.5386,48.3784,48.3784,41059.0
2023-01-03 13:15:00,51.36,51.36,51.28,51.33,31703.0,48.3878,48.3878,48.3125,48.3596,31703.0
2023-01-03 13:20:00,51.32,51.33,51.22,51.27,26534.0,48.3502,48.3596,48.2559,48.303,26534.0
2023-01-03 13:25:00,51.26,51.34,51.21,51.23,39810.0,48.2936,48.369,48.2465,48.2654,39810.0
2023-01-03 13:30:00,51.23,51.23,51.05,51.05,33160.0,48.2654,48.2654,48.0958,48.0958,33160.0
2023-01-03 13:35:00,51.06,51.24,51.04,51.11,27612.0,48.1052,48.2748,48.0864,48.1523,27612.0
2023-01-03 13:40:00,51.11,51.18,51.03,51.05,42355.0,48.1523,48.2183,48.0769,48.0958,42355.0
2023-01-03 13:45:00,51.03,51.06,50.88,51.04,50437.0,48.0769,48.1052,47.9356,48.0864,50437.0
2023-01-03 13:50:00,51.04,51.06,50.85,50.85,58197.0,48.0864,48.1052,47.9074,47.9074,58197.0
2023-01-03 13:55:00,50.86,51.1,50.84,51.07,123291.0,47.9168,48.1429,47.8979,48.1146,123291.0
2023-01-03 14:00:00,51.07,51.09,50.98,51.02,85486.0,48.1146,48.1335,48.0298,48.0675,85486.0
2023-01-03 14:05:00,51.02,51.05,50.8,50.8,94358.0,48.0675,48.0958,47.8602,47.8602,94358.0
2023-01-03 14:10:00,50.8,50.8,50.57,50.77,65461.0,47.8602,47.8602,47.6436,47.832,65461.0
2023-01-03 14:15:00,50.77,50.81,50.69,50.77,45907.0,47.832,47.8697,47.7566,47.832,45907.0
2023-01-03 14:20:00,50.77,50.78,50.62,50.63,50904.0,47.832,47.8414,47.6907,47.7001,50904.0
2023-01-03 14:25:00,50.62,50.64,50.5,50.53,53298.0,47.6907,47.7095,47.5776,47.6059,53298.0
2023-01-03 14:30:00,50.53,50.6,50.47,50.57,65918.0,47.6059,47.6718,47.5493,47.6436,65918.0
2023-01-03 14:35:00,50.57,50.59,50.36,50.42,52314.0,47.6436,47.6624,47.4457,47.5022,52314.0
2023-01-03 14:40:00,50.42,50.6,50.38,50.6,42307.0,47.5022,47.6718,47.4646,47.6718,42307.0
2023-01-03 14:45:00,50.61,50.84,50.61,50.8,48850.0,47.6812,47.8979,47.6812,47.8602,48850.0
2023-01-03 14:50:00,50.8,50.81,50.63,50.71,40164.0,47.8602,47.8697,47.7001,47.7755,40164.0
2023-01-03 14:55:00,50.71,50.84,50.7,50.79,64340.0,47.7755,47.8979,47.766,47.8508,64340.0
2023-01-03 15:00:00,50.78,50.88,50.75,50.78,75247.0,47.8414,47.9356,47.8131,47.8414,75247.0
2023-01-03 15:05:00,50.79,50.88,50.75,50.88,40561.0,47.8508,47.9356,47.8131,47.9356,40561.0
2023-01-03 15:10:00,50.89,51.03,50.88,50.96,63830.0,47.945,48.0769,47.9356,48.011,63830.0
2023-01-03 15:15:00,50.97,51.08,50.97,51.05,68235.0,48.0204,48.124,48.0204,48.0958,68235.0
2023-01-03 15:20:00,51.05,51.07,50.9,50.94,103374.0,48.0958,48.1146,47.9545,47.9921,103374.0
2023-01-03 15:25:00,50.94,51.2,50.92,51.2,192270.0,47.9921,48.2371,47.9733,48.2371,192270.0
2023-01-03 15:30:00,51.2,51.32,51.2,51.27,166402.0,48.2371,48.3502,48.2371,48.303,166402.0
2023-01-03 15:35:00,51.26,51.34,51.2,51.29,173177.0,48.2936,48.369,48.2371,48.3219,173177.0
2023-01-03 15:40:00,51.28,51.44,51.24,51.38,166998.0,48.3125,48.4632,48.2748,48.4067,166998.0
2023-01-03 15:45:00,51.38,51.44,51.33,51.36,268822.0,48.4067,48.4632,48.3596,48.3878,268822.0
2023-01-03 15:50:00,51.36,51.53,51.33,51.5,381462.0,48.3878,48.548,48.3596,48.5197,381462.0
2023-01-03 15:55:00,51.51,51.58,51.44,51.49,654544.0,48.5292,48.5951,48.4632,48.5103,654544.0
2023-01-04 09:30:00,50.46,50.51,50.19,50.41,508308.0,47.5399,47.587,47.2855,47.4928,508308.0
2023-01-04 09:35:00,50.43,51.08,50.43,50.92,194700.0,47.5117,48.124,47.5117,47.9733,194700.0
2023-01-04 09:40:00,50.93,51.08,50.85,50.91,140687.0,47.9827,48.124,47.9074,47.9639,140687.0
2023-01-04 09:45:00,50.9,50.91,50.52,50.71,107192.0,47.9545,47.9639,47.5965,47.7755,107192.0
2023-01-04 09:50:00,50.72,50.86,50.69,50.77,63876.0,47.7849,47.9168,47.7566,47.832,63876.0
2023-01-04 09:55:00,50.77,51.12,50.7,51.12,61642.0,47.832,48.1617,47.766,48.1617,61642.0
2023-01-04 10:00:00,51.16,51.7,50.99,51.18,142291.0,48.1994,48.7082,48.0393,48.2183,142291.0
2023-01-04 10:05:00,51.17,51.19,50.73,50.77,73183.0,48.2088,48.2277,47.7943,47.832,73183.0
2023-01-04 10:10:00,50.76,50.84,50.64,50.83,103972.0,47.8226,47.8979,47.7095,47.8885,103972.0
2023-01-04 10:15:00,50.82,51.07,50.77,51.0,74304.0,47.8791,48.1146,47.832,48.0487,74304.0
2023-01-04 10:20:00,51.0,51.1,50.82,50.99,182563.0,48.0487,48.1429,47.8791,48.0393,182563.0
2023-01-04 10:25:00,50.98,51.33,50.95,51.33,117794.0,48.0298,48.3596,48.0016,48.3596,117794.0
2023-01-04 10:30:00,51.33,51.5,51.26,51.39,147913.0,48.3596,48.5197,48.2936,48.4161,147913.0
2023-01-04 10:35:00,51.39,51.43,51.18,51.22,68107.0,48.4161,48.4538,48.2183,48.2559,68107.0
2023-01-04 10:40:00,51.23,51.24,51.09,51.22,96055.0,48.2654,48.2748,48.1335,48.2559,96055.0
2023-01-04 10:45:00,51.22,51.25,51.09,51.13,111831.0,48.2559,48.2842,48.1335,48.1712,111831.0
2023-01-04 10:50:00,51.11,51.23,51.03,51.08,110636.0,48.1523,48.2654,48.0769,48.124,110636.0
2023-01-04 10:55:00,51.08,51.25,51.06,51.2,116900.0,48.124,48.2842,48.1052,48.2371,116900.0
2023-01-04 11:00:00,51.22,51.27,51.09,51.09,70345.0,48.2559,48.303,48.1335,48.1335,70345.0
2023-01-04 11:05:00,51.1,51.16,51.01,51.16,83273.0,48.1429,48.1994,48.0581,48.1994,83273.0
2023-01-04 11:10:00,51.18,51.46,51.18,51.31,198631.0,48.2183,48.4821,48.2183,48.3407,198631.0
2023-01-04 11:15:00,51.35,51.44,51.29,51.3,47003.0,48.3784,48.4632,48.3219,48.3313,47003.0
2023-01-04 11:20:00,51.3,51.36,51.21,51.26,55171.0,48.3313,48.3878,48.2465,48.2936,55171.0
2023-01-04 11:25:00,51.25,51.31,51.19,51.27,44397.0,48.2842,48.3407,48.2277,48.303,44397.0
2023-01-04 11:30:00,51.26,51.39,51.23,51.32,63752.0,48.2936,48.4161,48.2654,48.3502,63752.0
2023-01-04 11:35:00,51.33,51.44,51.27,51.4,42899.0,48.3596,48.4632,48.303,48.4255,42899.0
2023-01-04 11:40:00,51.4,51.47,51.31,51.47,83345.0,48.4255,48.4915,48.3407,48.4915,83345.0
2023-01-04 11:45:00,51.47,51.51,51.43,51.46,80547.0,48.4915,48.5292,48.4538,48.4821,80547.0
2023-01-04 11:50:00,51.45,51.58,51.45,51.56,71757.0,48.4726,48.5951,48.4726,48.5763,71757.0
2023-01-04 11:55:00,51.56,51.77,51.56,51.72,63166.0,48.5763,48.7741,48.5763,48.727,63166.0
2023-01-04 12:00:00,51.72,51.81,51.7,51.72,48621.0,48.727,48.8118,48.7082,48.727,48621.0
2023-01-04 12:05:00,51.73,51.77,51.69,51.69,38056.0,48.7364,48.7741,48.6987,48.6987,38056.0
2023-01-04 12:10:00,51.68,51.74,51.63,51.67,28350.0,48.6893,48.7459,48.6422,48.6799,28350.0
2023-01-04 12:15:00,51.66,51.73,51.62,51.7,23440.0,48.6705,48.7364,48.6328,48.7082,23440.0
2023-01-04 12:20:00,51.69,51.71,51.59,51.69,33527.0,48.6987,48.7176,48.6045,48.6987,33527.0
2023-01-04 12:25:00,51.68,51.68,51.55,51.57,41903.0,48.6893,48.6893,48.5668,48.5857,41903.0
2023-01-04 12:30:00,51.58,51.75,51.58,51.73,23837.0,48.5951,48.7553,48.5951,48.7364,23837.0
2023-01-04 12:35:00,51.73,51.74,51.62,51.66,28544.0,48.7364,48.7459,48.6328,48.6705,28544.0
2023-01-04 12:40:00,51.68,51.74,51.65,51.74,26765.0,48.6893,48.7459,48.6611,48.7459,26765.0
2023-01-04 12:45:00,51.73,51.81,51.7,51.73,28695.0,48.7364,48.8118,48.7082,48.7364,28695.0
2023-01-04 12:50:00,51.73,51.77,51.66,51.68,24912.0,48.7364,48.7741,48.6705,48.6893,24912.0
2023-01-04 12:55:00,51.69,51.73,51.61,51.67,45534.0,48.6987,48.7364,48.6234,48.6799,45534.0
2023-01-04 13:00:00,51.67,51.73,51.64,51.71,41260.0,48.6799,48.7364,48.6516,48.7176,41260.0
2023-01-04 13:05:00,51.7,51.76,51.69,51.74,24037.0,48.7082,48.7647,48.6987,48.7459,24037.0
2023-01-04 13:10:00,51.73,51.75,51.69,51.73,26544.0,48.7364,48.7553,48.6987,48.7364,26544.0
2023-01-04 13:15:00,51.72,51.77,51.69,51.73,28870.0,48.727,48.7741,48.6987,48.7364,28870.0
2023-01-04 13:20:00,51.72,51.84,51.71,51.81,34137.0,48.727,48.8401,48.7176,48.8118,34137.0
2023-01-04 13:25:00,51.82,51.84,51.73,51.74,22399.0,48.8212,48.8401,48.7364,48.7459,22399.0
2023-01-04 13:30:00,51.72,51.74,51.69,51.72,17385.0,48.727,48.7459,48.6987,48.727,17385.0
2023-01-04 13:35:00,51.72,51.79,51.7,51.78,28043.0,48.727,48.793,48.7082,48.7835,28043.0
2023-01-04 13:40:00,51.78,51.8,51.74,51.77,69350.0,48.7835,48.8024,48.7459,48.7741,69350.0
2023-01-04 13:45:00,51.77,51.81,51.75,51.81,29218.0,48.7741,48.8118,48.7553,48.8118,29218.0
2023-01-04 13:50:00,51.82,51.87,51.8,51.82,31059.0,48.8212,48.8683,48.8024,48.8212,31059.0
2023-01-04 13:55:00,51.83,51.89,51.75,51.81,64734.0,48.8306,48.8872,48.7553,48.8118,64734.0
2023-01-04 14:00:00,51.8,52.03,51.66,51.85,168796.0,48.8024,49.0191,48.6705,48.8495,168796.0
2023-01-04 14:05:00,51.86,51.97,51.76,51.8,59786.0,48.8589,48.9625,48.7647,48.8024,59786.0
2023-01-04 14:10:00,51.8,51.89,51.75,51.87,69439.0,48.8024,48.8872,48.7553,48.8683,69439.0
2023-01-04 14:15:00,51.9,52.02,51.89,51.98,45416.0,48.8966,49.0096,48.8872,48.972,45416.0
2023-01-04 14:20:00,51.98,51.99,51.78,51.8,111698.0,48.972,48.9814,48.7835,48.8024,111698.0
2023-01-04 14:25:00,51.82,51.82,51.42,51.47,116544.0,48.8212,48.8212,48.4444,48.4915,116544.0
2023-01-04 14:30:00,51.47,51.6,51.44,51.55,89573.0,48.4915,48.614,48.4632,48.5668,89573.0
2023-01-04 14:35:00,51.56,51.64,51.56,51.6,53614.0,48.5763,48.6516,48.5763,48.614,53614.0
2023-01-04 14:40:00,51.59,51.67,51.53,51.6,57218.0,48.6045,48.6799,48.548,48.614,57218.0
2023-01-04 14:45:00,51.6,51.7,51.54,51.55,43166.0,48.614,48.7082,48.5574,48.5668,43166.0
2023-01-04 14:50:00,51.54,51.55,51.47,51.51,43018.0,48.5574,48.5668,48.4915,48.5292,43018.0
2023-01-04 14:55:00,51.5,51.68,51.49,51.68,62125.0,48.5197,48.6893,48.5103,48.6893,62125.0
2023-01-04 15:00:00,51.69,51.79,51.67,51.7,93865.0,48.6987,48.793,48.6799,48.7082,93865.0
2023-01-04 15:05:00,51.7,51.7,51.53,51.64,81735.0,48.7082,48.7082,48.548,48.6516,81735.0
2023-01-04 15:10:00,51.63,51.71,51.61,51.7,79149.0,48.6422,48.7176,48.6234,48.7082,79149.0
2023-01-04 15:15:00,51.7,51.79,51.69,51.77,66903.0,48.7082,48.793,48.6987,48.7741,66903.0
2023-01-04 15:20:00,51.77,51.79,51.63,51.66,94653.0,48.7741,48.793,48.6422,48.6705,94653.0
2023-01-04 15:25:00,51.66,51.73,51.63,51.66,70560.0,48.6705,48.7364,48.6422,48.6705,70560.0
2023-01-04 15:30:00,51.66,51.66,51.48,51.52,99786.0,48.6705,48.6705,48.5009,48.5386,99786.0
2023-01-04 15:35:00,51.52,51.52,51.41,51.44,81270.0,48.5386,48.5386,48.4349,48.4632,81270.0
2023-01-04 15:40:00,51.44,51.46,51.37,51.39,110189.0,48.4632,48.4821,48.3973,48.4161,110189.0
2023-01-04 15:45:00,51.38,51.55,51.34,51.55,92145.0,48.4067,48.5668,48.369,48.5668,92145.0
2023-01-04 15:50:00,51.56,51.63,51.52,51.57,133004.0,48.5763,48.6422,48.5386,48.5857,133004.0
2023-01-04 15:55:00,51.58,51.72,51.58,51.7,342621.0,48.5951,48.727,48.5951,48.7082,342621.0
2023-01-05 09:30:00,51.66,52.4,51.66,52.4,209820.0,48.6705,49.3677,48.6705,49.3677,209820.0
2023-01-05 09:35:00,52.39,52.49,52.25,52.36,155085.0,49.3582,49.4524,49.2263,49.33,155085.0
2023-01-05 09:40:00,52.36,52.45,52.05,52.1,210399.0,49.33,49.4148,49.0379,49.085,210399.0
2023-01-05 09:45:00,52.09,52.39,52.09,52.27,109111.0,49.0756,49.3582,49.0756,49.2452,109111.0
2023-01-05 09:50:00,52.27,52.57,52.26,52.53,77399.0,49.2452,49.5278,49.2358,49.4901,77399.0
2023-01-05 09:55:00,52.54,52.65,52.46,52.65,89579.0,49.4996,49.6032,49.4242,49.6032,89579.0
2023-01-05 10:00:00,52.67,52.68,52.45,52.56,61194.0,49.622,49.6315,49.4148,49.5184,61194.0
2023-01-05 10:05:00,52.58,52.96,52.55,52.71,101884.0,49.5372,49.8953,49.509,49.6597,101884.0
2023-01-05 10:10:00,52.72,53.17,52.7,53.14,109214.0,49.6691,50.0931,49.6503,50.0648,109214.0
2023-01-05 10:15:00,53.12,53.21,53.03,53.15,82666.0,50.046,50.1308,49.9612,50.0743,82666.0
2023-01-05 10:20:00,53.15,53.2,53.02,53.08,77146.0,50.0743,50.1214,49.9518,50.0083,77146.0
2023-01-05 10:25:00,53.08,53.14,52.97,52.98,57129.0,50.0083,50.0648,49.9047,49.9141,57129.0
2023-01-05 10:30:00,52.97,53.05,52.74,52.83,95505.0,49.9047,49.98,49.688,49.7728,95505.0
2023-01-05 10:35:00,52.83,52.9,52.77,52.89,39756.0,49.7728,49.8387,49.7162,49.8293,39756.0
2023-01-05 10:40:00,52.91,52.93,52.68,52.82,41271.0,49.8481,49.867,49.6315,49.7634,41271.0
2023-01-05 10:45:00,52.81,52.89,52.76,52.82,45698.0,49.7539,49.8293,49.7068,49.7634,45698.0
2023-01-05 10:50:00,52.82,52.9,52.72,52.73,48578.0,49.7634,49.8387,49.6691,49.6786,48578.0
2023-01-05 10:55:00,52.74,52.75,52.61,52.63,47892.0,49.688,49.6974,49.5655,49.5843,47892.0
2023-01-05 11:00:00,52.63,52.85,52.6,52.74,101138.0,49.5843,49.7916,49.5561,49.688,101138.0
2023-01-05 11:05:00,52.75,52.84,52.74,52.81,114241.0,49.6974,49.7822,49.688,49.7539,114241.0
2023-01-05 11:10:00,52.8,53.01,52.78,52.88,87455.0,49.7445,49.9424,49.7257,49.8199,87455.0
2023-01-05 11:15:00,52.87,52.92,52.59,52.59,43355.0,49.8105,49.8576,49.5467,49.5467,43355.0
2023-01-05 11:20:00,52.59,52.65,52.42,52.45,69764.0,49.5467,49.6032,49.3865,49.4148,69764.0
2023-01-05 11:25:00,52.43,52.53,52.42,52.5,39146.0,49.3959,49.4901,49.3865,49.4619,39146.0
2023-01-05 11:30:00,52.5,52.62,52.46,52.6,64789.0,49.4619,49.5749,49.4242,49.5561,64789.0
2023-01-05 11:35:00,52.61,52.73,52.58,52.64,56075.0,49.5655,49.6786,49.5372,49.5938,56075.0
2023-01-05 11:40:00,52.62,52.66,52.43,52.52,39941.0,49.5749,49.6126,49.3959,49.4807,39941.0
2023-01-05 11:45:00,52.51,52.68,52.46,52.66,85148.0,49.4713,49.6315,49.4242,49.6126,85148.0
2023-01-05 11:50:00,52.66,52.68,52.51,52.58,26771.0,49.6126,49.6315,49.4713,49.5372,26771.0
2023-01-05 11:55:00,52.58,52.6,52.52,52.57,20050.0,49.5372,49.5561,49.4807,49.5278,20050.0
2023-01-05 12:00:00,52.58,52.66,52.58,52.64,26325.0,49.5372,49.6126,49.5372,49.5938,26325.0
2023-01-05 12:05:00,52.64,52.68,52.63,52.66,37156.0,49.5938,49.6315,49.5843,49.6126,37156.0
2023-01-05 12:10:00,52.66,52.7,52.56,52.57,20935.0,49.6126,49.6503,49.5184,49.5278,20935.0
2023-01-05 12:15:00,52.56,52.61,52.51,52.54,29260.0,49.5184,49.5655,49.4713,49.4996,29260.0
2023-01-05 12:20:00,52.53,52.68,52.49,52.62,44653.0,49.4901,49.6315,49.4524,49.5749,44653.0
2023-01-05 12:25:00,52.62,52.65,52.57,52.6,24786.0,49.5749,49.6032,49.5278,49.5561,24786.0
2023-01-05 12:30:00,52.6,52.7,52.58,52.68,25978.0,49.5561,49.6503,49.5372,49.6315,25978.0
2023-01-05 12:35:00,52.67,52.67,52.59,52.59,36179.0,49.622,49.622,49.5467,49.5467,36179.0
2023-01-05 12:40:00,52.6,52.62,52.54,52.62,26307.0,49.5561,49.5749,49.4996,49.5749,26307.0
2023-01-05 12:45:00,52.62,52.76,52.62,52.75,36608.0,49.5749,49.7068,49.5749,49.6974,36608.0
2023-01-05 12:50:00,52.75,52.81,52.68,52.71,32916.0,49.6974,49.7539,49.6315,49.6597,32916.0
2023-01-05 12:55:00,52.7,52.73,52.65,52.7,51214.0,49.6503,49.6786,49.6032,49.6503,51214.0
2023-01-05 13:00:00,52.69,52.74,52.65,52.73,24380.0,49.6409,49.688,49.6032,49.6786,24380.0
2023-01-05 13:05:00,52.74,52.84,52.73,52.81,42100.0,49.688,49.7822,49.6786,49.7539,42100.0
2023-01-05 13:10:00,52.82,52.84,52.67,52.68,55911.0,49.7634,49.7822,49.622,49.6315,55911.0
2023-01-05 13:15:00,52.68,52.72,52.63,52.72,28950.0,49.6315,49.6691,49.5843,49.6691,28950.0
2023-01-05 13:20:00,52.72,52.96,52.71,52.89,41913.0,49.6691,49.8953,49.6597,49.8293,41913.0
2023-01-05 13:25:00,52.9,53.03,52.86,53.0,39170.0,49.8387,49.9612,49.801,49.9329,39170.0
2023-01-05 13:30:00,53.0,53.04,52.89,53.02,41508.0,49.9329,49.9706,49.8293,49.9518,41508.0
2023-01-05 13:35:00,53.03,53.04,52.94,52.96,31725.0,49.9612,49.9706,49.8764,49.8953,31725.0
2023-01-05 13:40:00,52.97,53.05,52.94,52.97,36540.0,49.9047,49.98,49.8764,49.9047,36540.0
2023-01-05 13:45:00,52.97,53.07,52.97,53.0,36636.0,49.9047,49.9989,49.9047,49.9329,36636.0
2023-01-05 13:50:00,53.01,53.04,52.95,52.97,24971.0,49.9424,49.9706,49.8858,49.9047,24971.0
2023-01-05 13:55:00,52.97,53.01,52.87,52.94,68933.0,49.9047,49.9424,49.8105,49.8764,68933.0
2023-01-05 14:00:00,52.94,53.09,52.94,52.98,94546.0,49.8764,50.0177,49.8764,49.9141,94546.0
2023-01-05 14:05:00,52.99,53.03,52.97,53.03,19784.0,49.9235,49.9612,49.9047,49.9612,19784.0
2023-01-05 14:10:00,53.01,53.01,52.84,52.85,35199.0,49.9424,49.9424,49.7822,49.7916,35199.0
2023-01-05 14:15:00,52.86,52.92,52.85,52.91,27251.0,49.801,49.8576,49.7916,49.8481,27251.0
2023-01-05 14:20:00,52.92,52.98,52.86,52.87,46724.0,49.8576,49.9141,49.801,49.8105,46724.0
2023-01-05 14:25:00,52.86,52.89,52.75,52.78,28656.0,49.801,49.8293,49.6974,49.7257,28656.0
2023-01-05 14:30:00,52.78,52.83,52.77,52.78,29304.0,49.7257,49.7728,49.7162,49.7257,29304.0
2023-01-05 14:35:00,52.79,52.87,52.76,52.86,34907.0,49.7351,49.8105,49.7068,49.801,34907.0
2023-01-05 14:40:00,52.86,52.91,52.83,52.84,30613.0,49.801,49.8481,49.7728,49.7822,30613.0
2023-01-05 14:45:00,52.85,52.91,52.82,52.87,23155.0,49.7916,49.8481,49.7634,49.8105,23155.0
2023-01-05 14:50:00,52.87,52.88,52.82,52.88,23399.0,49.8105,49.8199,49.7634,49.8199,23399.0
2023-01-05 14:55:00,52.88,52.91,52.86,52.89,31179.0,49.8199,49.8481,49.801,49.8293,31179.0
2023-01-05 15:00:00,52.89,52.89,52.82,52.84,29940.0,49.8293,49.8293,49.7634,49.7822,29940.0
2023-01-05 15:05:00,52.85,52.89,52.77,52.89,30129.0,49.7916,49.8293,49.7162,49.8293,30129.0
2023-01-05 15:10:00,52.88,52.89,52.79,52.81,28678.0,49.8199,49.8293,49.7351,49.7539,28678.0
2023-01-05 15:15:00,52.82,52.84,52.74,52.76,44488.0,49.7634,49.7822,49.688,49.7068,44488.0
2023-01-05 15:20:00,52.77,52.77,52.69,52.71,50543.0,49.7162,49.7162,49.6409,49.6597,50543.0
2023-01-05 15:25:00,52.7,52.72,52.65,52.69,36808.0,49.6503,49.6691,49.6032,49.6409,36808.0
2023-01-05 15:30:00,52.68,52.72,52.56,52.7,40220.0,49.6315,49.6691,49.5184,49.6503,40220.0
2023-01-05 15:35:00,52.69,52.81,52.69,52.78,39051.0,49.6409,49.7539,49.6409,49.7257,39051.0
2023-01-05 15:40:00,52.78,52.8,52.67,52.71,56846.0,49.7257,49.7445,49.622,49.6597,56846.0
2023-01-05 15:45:00,52.71,52.79,52.7,52.77,114758.0,49.6597,49.7351,49.6503,49.7162,114758.0
2023-01-05 15:50:00,52.76,52.8,52.66,52.68,246857.0,49.7068,49.7445,49.6126,49.6315,246857.0
2023-01-05 15:55:00,52.68,52.72,52.63,52.67,263909.0,49.6315,49.6691,49.5843,49.622,263909.0
2023-01-06 09:30:00,53.45,53.68,53.3,53.63,222253.0,50.3569,50.5736,50.2156,50.5265,222253.0
2023-01-06 09:35:00,53.61,53.71,53.54,53.65,105143.0,50.5076,50.6018,50.4417,50.5453,105143.0
2023-01-06 09:40:00,53.67,53.95,53.65,53.78,155258.0,50.5642,50.828,50.5453,50.6678,155258.0
2023-01-06 09:45:00,53.77,53.77,53.41,53.58,171488.0,50.6584,50.6584,50.3192,50.4794,171488.0
2023-01-06 09:50:00,53.57,53.74,53.48,53.63,68809.0,50.47,50.6301,50.3852,50.5265,68809.0
2023-01-06 09:55:00,53.66,53.73,53.51,53.6,132703.0,50.5547,50.6207,50.4134,50.4982,132703.0
2023-01-06 10:00:00,53.61,53.81,53.55,53.72,195597.0,50.5076,50.6961,50.4511,50.6113,195597.0
2023-01-06 10:05:00,53.72,53.93,53.72,53.83,95879.0,50.6113,50.8091,50.6113,50.7149,95879.0
2023-01-06 10:10:00,53.83,53.93,53.67,53.7,77450.0,50.7149,50.8091,50.5642,50.5924,77450.0
2023-01-06 10:15:00,53.73,53.86,53.72,53.79,73968.0,50.6207,50.7432,50.6113,50.6772,73968.0
2023-01-06 10:20:00,53.78,54.03,53.77,54.02,121653.0,50.6678,50.9033,50.6584,50.8939,121653.0
2023-01-06 10:25:00,54.01,54.24,53.97,54.2,64850.0,50.8845,51.1012,50.8468,51.0635,64850.0
2023-01-06 10:30:00,54.21,54.48,54.21,54.45,145684.0,51.0729,51.3273,51.0729,51.299,145684.0
2023-01-06 10:35:00,54.44,54.52,54.34,54.37,114115.0,51.2896,51.365,51.1954,51.2237,114115.0
2023-01-06 10:40:00,54.37,54.42,54.31,54.39,67556.0,51.2237,51.2708,51.1671,51.2425,67556.0
2023-01-06 10:45:00,54.4,54.61,54.39,54.61,106244.0,51.2519,51.4498,51.2425,51.4498,106244.0
2023-01-06 10:50:00,54.62,54.68,54.57,54.64,61132.0,51.4592,51.5157,51.4121,51.478,61132.0
2023-01-06 10:55:00,54.63,54.66,54.49,54.59,67584.0,51.4686,51.4969,51.3367,51.4309,67584.0
2023-01-06 11:00:00,54.59,54.67,54.54,54.54,47589.0,51.4309,51.5063,51.3838,51.3838,47589.0
2023-01-06 11:05:00,54.52,54.66,54.48,54.6,63577.0,51.365,51.4969,51.3273,51.4403,63577.0
2023-01-06 11:10:00,54.59,54.68,54.57,54.65,89386.0,51.4309,51.5157,51.4121,51.4875,89386.0
2023-01-06 11:15:00,54.66,54.7,54.58,54.59,113298.0,51.4969,51.5346,51.4215,51.4309,113298.0
2023-01-06 11:20:00,54.6,54.6,54.42,54.45,65874.0,51.4403,51.4403,51.2708,51.299,65874.0
2023-01-06 11:25:00,54.44,54.51,54.36,54.45,116215.0,51.2896,51.3556,51.2142,51.299,116215.0
2023-01-06 11:30:00,54.46,54.47,54.28,54.41,101625.0,51.3084,51.3179,51.1389,51.2613,101625.0
2023-01-06 11:35:00,54.42,54.42,54.27,54.37,38563.0,51.2708,51.2708,51.1294,51.2237,38563.0
2023-01-06 11:40:00,54.38,54.41,54.25,54.4,79523.0,51.2331,51.2613,51.1106,51.2519,79523.0
2023-01-06 11:45:00,54.4,54.51,54.39,54.51,61403.0,51.2519,51.3556,51.2425,51.3556,61403.0
2023-01-06 11:50:00,54.51,54.55,54.43,54.52,51397.0,51.3556,51.3932,51.2802,51.365,51397.0
2023-01-06 11:55:00,54.53,54.54,54.44,54.44,29569.0,51.3744,51.3838,51.2896,51.2896,29569.0
2023-01-06 12:00:00,54.45,54.55,54.38,54.54,87190.0,51.299,51.3932,51.2331,51.3838,87190.0
2023-01-06 12:05:00,54.55,54.59,54.4,54.42,103817.0,51.3932,51.4309,51.2519,51.2708,103817.0
2023-01-06 12:10:00,54.41,54.42,53.9,53.91,217436.0,51.2613,51.2708,50.7809,50.7903,217436.0
2023-01-06 12:15:00,53.91,54.14,53.84,54.13,192768.0,50.7903,51.007,50.7243,50.9975,192768.0
2023-01-06 12:20:00,54.15,54.16,53.88,53.91,51252.0,51.0164,51.0258,50.762,50.7903,51252.0
2023-01-06 12:25:00,53.91,54.02,53.88,53.9,31250.0,50.7903,50.8939,50.762,50.7809,31250.0
2023-01-06 12:30:00,53.91,53.97,53.84,53.86,27174.0,50.7903,50.8468,50.7243,50.7432,27174.0
2023-01-06 12:35:00,53.86,53.92,53.85,53.9,19419.0,50.7432,50.7997,50.7337,50.7809,19419.0
2023-01-06 12:40:00,53.89,53.89,53.75,53.75,56510.0,50.7714,50.7714,50.6395,50.6395,56510.0
2023-01-06 12:45:00,53.74,53.91,53.74,53.9,38167.0,50.6301,50.7903,50.6301,50.7809,38167.0
2023-01-06 12:50:00,53.91,53.98,53.89,53.95,40070.0,50.7903,50.8562,50.7714,50.828,40070.0
2023-01-06 12:55:00,53.95,54.01,53.91,54.0,35302.0,50.828,50.8845,50.7903,50.8751,35302.0
2023-01-06 13:00:00,53.99,54.05,53.96,53.98,40844.0,50.8656,50.9222,50.8374,50.8562,40844.0
2023-01-06 13:05:00,54.0,54.14,53.99,54.14,57896.0,50.8751,51.007,50.8656,51.007,57896.0
2023-01-06 13:10:00,54.13,54.23,54.08,54.19,55669.0,50.9975,51.0918,50.9504,51.0541,55669.0
2023-01-06 13:15:00,54.18,54.19,54.03,54.05,25994.0,51.0447,51.0541,50.9033,50.9222,25994.0
2023-01-06 13:20:00,54.04,54.07,53.98,54.05,47334.0,50.9128,50.941,50.8562,50.9222,47334.0
2023-01-06 13:25:00,54.04,54.17,54.04,54.13,44327.0,50.9128,51.0352,50.9128,50.9975,44327.0
2023-01-06 13:30:00,54.13,54.17,54.05,54.15,73313.0,50.9975,51.0352,50.9222,51.0164,73313.0
2023-01-06 13:35:00,54.14,54.18,54.06,54.18,87637.0,51.007,51.0447,50.9316,51.0447,87637.0
2023-01-06 13:40:00,54.18,54.25,54.16,54.2,97010.0,51.0447,51.1106,51.0258,51.0635,97010.0
2023-01-06 13:45:00,54.21,54.28,54.12,54.14,138555.0,51.0729,51.1389,50.9881,51.007,138555.0
2023-01-06 13:50:00,54.13,54.14,53.92,53.98,97742.0,50.9975,51.007,50.7997,50.8562,97742.0
2023-01-06 13:55:00,53.97,54.09,53.94,54.09,104698.0,50.8468,50.9599,50.8185,50.9599,104698.0
2023-01-06 14:00:00,54.1,54.19,54.08,54.09,47548.0,50.9693,51.0541,50.9504,50.9599,47548.0
2023-01-06 14:05:00,54.07,54.09,54.01,54.01,50451.0,50.941,50.9599,50.8845,50.8845,50451.0
2023-01-06 14:10:00,54.0,54.2,53.98,54.15,79037.0,50.8751,51.0635,50.8562,51.0164,79037.0
2023-01-06 14:15:00,54.14,54.19,54.07,54.14,39183.0,51.007,51.0541,50.941,51.007,39183.0
2023-01-06 14:20:00,54.15,54.2,54.12,54.18,23909.0,51.0164,51.0635,50.9881,51.0447,23909.0
2023-01-06 14:25:00,54.17,54.25,54.15,54.18,41611.0,51.0352,51.1106,51.0164,51.0447,41611.0
2023-01-06 14:30:00,54.19,54.27,54.19,54.27,42561.0,51.0541,51.1294,51.0541,51.1294,42561.0
2023-01-06 14:35:00,54.27,54.29,54.23,54.29,36652.0,51.1294,51.1483,51.0918,51.1483,36652.0
2023-01-06 14:40:00,54.29,54.4,54.23,54.39,42364.0,51.1483,51.2519,51.0918,51.2425,42364.0
2023-01-06 14:45:00,54.39,54.39,54.22,54.22,67419.0,51.2425,51.2425,51.0823,51.0823,67419.0
2023-01-06 14:50:00,54.22,54.23,54.15,54.16,38196.0,51.0823,51.0918,51.0164,51.0258,38196.0
2023-01-06 14:55:00,54.16,54.24,54.16,54.2,25222.0,51.0258,51.1012,51.0258,51.0635,25222.0
2023-01-06 15:00:00,54.2,54.31,54.16,54.2,129743.0,51.0635,51.1671,51.0258,51.0635,129743.0
2023-01-06 15:05:00,54.2,54.26,54.19,54.22,42501.0,51.0635,51.12,51.0541,51.0823,42501.0
2023-01-06 15:10:00,54.22,54.28,54.2,54.25,82009.0,51.0823,51.1389,51.0635,51.1106,82009.0
2023-01-06 15:15:00,54.26,54.26,54.17,54.18,43841.0,51.12,51.12,51.0352,51.0447,43841.0
2023-01-06 15:20:00,54.18,54.21,54.09,54.2,53818.0,51.0447,51.0729,50.9599,51.0635,53818.0
2023-01-06 15:25:00,54.2,54.26,54.17,54.21,81647.0,51.0635,51.12,51.0352,51.0729,81647.0
2023-01-06 15:30:00,54.21,54.28,54.14,54.16,81938.0,51.0729,51.1389,51.007,51.0258,81938.0
2023-01-06 15:35:00,54.15,54.21,54.11,54.15,75361.0,51.0164,51.0729,50.9787,51.0164,75361.0
2023-01-06 15:40:00,54.15,54.27,54.15,54.24,99236.0,51.0164,51.1294,51.0164,51.1012,99236.0
2023-01-06 15:45:00,54.24,54.39,54.22,54.36,136042.0,51.1012,51.2425,51.0823,51.2142,136042.0
2023-01-06 15:50:00,54.35,54.37,54.2,54.29,239909.0,51.2048,51.2237,51.0635,51.1483,239909.0
2023-01-06 15:55:00,54.29,54.6,54.27,54.47,1447267.0,51.1483,51.4403,51.1294,51.3179,1447267.0
2023-01-09 09:30:00,55.28,55.5,55.1,55.34,416134.0,52.081,52.2883,51.9114,52.1375,416134.0
2023-01-09 09:35:00,55.34,55.82,55.34,55.73,212302.0,52.1375,52.5897,52.1375,52.505,212302.0
2023-01-09 09:40:00,55.75,56.03,55.75,55.94,261150.0,52.5238,52.7876,52.5238,52.7028,261150.0
2023-01-09 09:45:00,55.95,56.09,55.84,55.89,137265.0,52.7122,52.8441,52.6086,52.6557,137265.0
2023-01-09 09:50:00,55.82,55.87,55.71,55.85,103045.0,52.5897,52.6369,52.4861,52.618,103045.0
2023-01-09 09:55:00,55.86,56.16,55.83,56.06,129983.0,52.6274,52.9101,52.5992,52.8159,129983.0
2023-01-09 10:00:00,56.05,56.16,55.95,55.98,127293.0,52.8064,52.9101,52.7122,52.7405,127293.0
2023-01-09 10:05:00,55.99,56.17,55.98,56.02,125279.0,52.7499,52.9195,52.7405,52.7782,125279.0
2023-01-09 10:10:00,56.02,56.05,55.83,55.83,118804.0,52.7782,52.8064,52.5992,52.5992,118804.0
2023-01-09 10:15:00,55.82,55.84,55.53,55.53,70916.0,52.5897,52.6086,52.3165,52.3165,70916.0
2023-01-09 10:20:00,55.54,55.55,55.4,55.43,146396.0,52.3259,52.3354,52.1941,52.2223,146396.0
2023-01-09 10:25:00,55.43,55.45,55.17,55.17,78304.0,52.2223,52.2412,51.9774,51.9774,78304.0
2023-01-09 10:30:00,55.18,55.51,55.15,55.47,98378.0,51.9868,52.2977,51.9585,52.26,98378.0
2023-01-09 10:35:00,55.48,55.51,55.33,55.39,108464.0,52.2694,52.2977,52.1281,52.1846,108464.0
2023-01-09 10:40:00,55.4,55.48,55.19,55.47,80009.0,52.1941,52.2694,51.9962,52.26,80009.0
2023-01-09 10:45:00,55.46,55.7,55.4,55.69,80457.0,52.2506,52.4767,52.1941,52.4673,80457.0
2023-01-09 10:50:00,55.69,55.87,55.63,55.8,80394.0,52.4673,52.6369,52.4107,52.5709,80394.0
2023-01-09 10:55:00,55.8,55.94,55.79,55.87,79945.0,52.5709,52.7028,52.5615,52.6369,79945.0
2023-01-09 11:00:00,55.87,55.93,55.68,55.69,106764.0,52.6369,52.6934,52.4578,52.4673,106764.0
2023-01-09 11:05:00,55.69,55.76,55.63,55.69,87607.0,52.4673,52.5332,52.4107,52.4673,87607.0
2023-01-09 11:10:00,55.7,55.81,55.65,55.79,78055.0,52.4767,52.5803,52.4296,52.5615,78055.0
2023-01-09 11:15:00,55.8,55.94,55.8,55.93,120782.0,52.5709,52.7028,52.5709,52.6934,120782.0
2023-01-09 11:20:00,55.93,56.07,55.9,56.02,115881.0,52.6934,52.8253,52.6651,52.7782,115881.0
2023-01-09 11:25:00,56.03,56.05,55.95,56.04,108958.0,52.7876,52.8064,52.7122,52.797,108958.0
2023-01-09 11:30:00,56.04,56.1,55.97,56.02,198464.0,52.797,52.8535,52.7311,52.7782,198464.0
2023-01-09 11:35:00,56.02,56.08,55.92,55.98,111185.0,52.7782,52.8347,52.684,52.7405,111185.0
2023-01-09 11:40:00,55.97,56.17,55.97,56.15,66372.0,52.7311,52.9195,52.7311,52.9006,66372.0
2023-01-09 11:45:00,56.14,56.27,56.12,56.25,84448.0,52.8912,53.0137,52.8724,52.9949,84448.0
2023-01-09 11:50:00,56.25,56.28,56.03,56.13,87184.0,52.9949,53.0231,52.7876,52.8818,87184.0
2023-01-09 11:55:00,56.13,56.15,55.91,55.93,82481.0,52.8818,52.9006,52.6745,52.6934,82481.0
2023-01-09 12:00:00,55.92,55.96,55.84,55.89,134183.0,52.684,52.7216,52.6086,52.6557,134183.0
2023-01-09 12:05:00,55.88,55.91,55.81,55.87,89220.0,52.6463,52.6745,52.5803,52.6369,89220.0
2023-01-09 12:10:00,55.87,55.93,55.77,55.81,128557.0,52.6369,52.6934,52.5426,52.5803,128557.0
2023-01-09 12:15:00,55.8,55.8,55.67,55.69,94210.0,52.5709,52.5709,52.4484,52.4673,94210.0
2023-01-09 12:20:00,55.69,55.76,55.6,55.7,152780.0,52.4673,52.5332,52.3825,52.4767,152780.0
2023-01-09 12:25:00,55.7,55.75,55.6,55.72,67417.0,52.4767,52.5238,52.3825,52.4955,67417.0
2023-01-09 12:30:00,55.72,55.77,55.62,55.63,55749.0,52.4955,52.5426,52.4013,52.4107,55749.0
2023-01-09 12:35:00,55.62,55.72,55.54,55.72,42698.0,52.4013,52.4955,52.3259,52.4955,42698.0
2023-01-09 12:40:00,55.71,55.89,55.71,55.83,46210.0,52.4861,52.6557,52.4861,52.5992,46210.0
2023-01-09 12:45:00,55.82,55.88,55.79,55.85,50893.0,52.5897,52.6463,52.5615,52.618,50893.0
2023-01-09 12:50:00,55.86,55.87,55.75,55.84,45498.0,52.6274,52.6369,52.5238,52.6086,45498.0
2023-01-09 12:55:00,55.84,55.86,55.73,55.81,71371.0,52.6086,52.6274,52.505,52.5803,71371.0
2023-01-09 13:00:00,55.8,55.88,55.62,55.64,63542.0,52.5709,52.6463,52.4013,52.4202,63542.0
2023-01-09 13:05:00,55.63,55.64,55.42,55.59,82461.0,52.4107,52.4202,52.2129,52.3731,82461.0
2023-01-09 13:10:00,55.6,55.64,55.53,55.62,77645.0,52.3825,52.4202,52.3165,52.4013,77645.0
2023-01-09 13:15:00,55.62,55.63,55.51,55.53,160696.0,52.4013,52.4107,52.2977,52.3165,160696.0
2023-01-09 13:20:00,55.54,55.65,55.53,55.62,78606.0,52.3259,52.4296,52.3165,52.4013,78606.0
2023-01-09 13:25:00,55.64,55.81,55.63,55.79,55814.0,52.4202,52.5803,52.4107,52.5615,55814.0
2023-01-09 13:30:00,55.78,55.83,55.75,55.82,33004.0,52.5521,52.5992,52.5238,52.5897,33004.0
2023-01-09 13:35:00,55.83,55.83,55.68,55.82,73207.0,52.5992,52.5992,52.4578,52.5897,73207.0
2023-01-09 13:40:00,55.82,55.83,55.73,55.78,60624.0,52.5897,52.5992,52.505,52.5521,60624.0
2023-01-09 13:45:00,55.78,55.89,55.75,55.89,73382.0,52.5521,52.6557,52.5238,52.6557,73382.0
2023-01-09 13:50:00,55.88,55.99,55.84,55.93,98033.0,52.6463,52.7499,52.6086,52.6934,98033.0
2023-01-09 13:55:00,55.94,55.96,55.87,55.94,63673.0,52.7028,52.7216,52.6369,52.7028,63673.0
2023-01-09 14:00:00,55.94,56.05,55.94,56.01,81495.0,52.7028,52.8064,52.7028,52.7688,81495.0
2023-01-09 14:05:00,56.02,56.05,55.84,55.98,113067.0,52.7782,52.8064,52.6086,52.7405,113067.0
2023-01-09 14:10:00,55.98,56.0,55.81,55.85,86491.0,52.7405,52.7593,52.5803,52.618,86491.0
2023-01-09 14:15:00,55.85,55.9,55.73,55.82,95011.0,52.618,52.6651,52.505,52.5897,95011.0
2023-01-09 14:20:00,55.81,55.83,55.64,55.65,69593.0,52.5803,52.5992,52.4202,52.4296,69593.0
2023-01-09 14:25:00,55.64,55.87,55.64,55.84,115091.0,52.4202,52.6369,52.4202,52.6086,115091.0
2023-01-09 14:30:00,55.82,55.88,55.72,55.76,66966.0,52.5897,52.6463,52.4955,52.5332,66966.0
2023-01-09 14:35:00,55.74,55.89,55.68,55.88,119570.0,52.5144,52.6557,52.4578,52.6463,119570.0
2023-01-09 14:40:00,55.88,56.02,55.84,56.02,136873.0,52.6463,52.7782,52.6086,52.7782,136873.0
2023-01-09 14:45:00,56.02,56.02,55.9,55.95,88519.0,52.7782,52.7782,52.6651,52.7122,88519.0
2023-01-09 14:50:00,55.96,56.0,55.91,55.96,87066.0,52.7216,52.7593,52.6745,52.7216,87066.0
2023-01-09 14:55:00,55.96,56.03,55.92,55.94,75230.0,52.7216,52.7876,52.684,52.7028,75230.0
2023-01-09 15:00:00,55.94,56.11,55.92,56.0,127914.0,52.7028,52.863,52.684,52.7593,127914.0
2023-01-09 15:05:00,56.0,56.0,55.83,55.9,70733.0,52.7593,52.7593,52.5992,52.6651,70733.0
2023-01-09 15:10:00,55.9,55.97,55.87,55.89,89903.0,52.6651,52.7311,52.6369,52.6557,89903.0
2023-01-09 15:15:00,55.89,55.97,55.8,55.84,104380.0,52.6557,52.7311,52.5709,52.6086,104380.0
2023-01-09 15:20:00,55.83,55.88,55.78,55.8,77033.0,52.5992,52.6463,52.5521,52.5709,77033.0
2023-01-09 15:25:00,55.8,55.87,55.72,55.8,121506.0,52.5709,52.6369,52.4955,52.5709,121506.0
2023-01-09 15:30:00,55.8,55.89,55.74,55.87,130153.0,52.5709,52.6557,52.5144,52.6369,130153.0
2023-01-09 15:35:00,55.87,55.89,55.8,55.83,117290.0,52.6369,52.6557,52.5709,52.5992,117290.0
2023-01-09 15:40:00,55.83,55.86,55.78,55.86,109550.0,52.5992,52.6274,52.5521,52.6274,109550.0
2023-01-09 15:45:00,55.86,55.95,55.79,55.86,211185.0,52.6274,52.7122,52.5615,52.6274,211185.0
2023-01-09 15:50:00,55.86,56.0,55.86,55.9,311302.0,52.6274,52.7593,52.6274,52.6651,311302.0
2023-01-09 15:55:00,55.89,55.92,55.62,55.63,734143.0,52.6557,52.684,52.4013,52.4107,734143.0
2023-01-10 09:30:00,55.6,55.81,55.39,55.74,298191.0,52.3825,52.5803,52.1846,52.5144,298191.0
2023-01-10 09:35:00,55.73,55.81,55.33,55.37,116554.0,52.505,52.5803,52.1281,52.1658,116554.0
2023-01-10 09:40:00,55.37,55.44,55.13,55.27,166430.0,52.1658,52.2317,51.9397,52.0716,166430.0
2023-01-10 09:45:00,55.26,55.43,54.98,55.07,148843.0,52.0622,52.2223,51.7984,51.8831,148843.0
2023-01-10 09:50:00,55.06,55.21,54.95,55.19,79632.0,51.8737,52.015,51.7701,51.9962,79632.0
2023-01-10 09:55:00,55.18,55.55,55.15,55.49,236830.0,51.9868,52.3354,51.9585,52.2788,236830.0
2023-01-10 10:00:00,55.49,55.54,55.38,55.49,163475.0,52.2788,52.3259,52.1752,52.2788,163475.0
2023-01-10 10:05:00,55.49,55.69,55.45,55.6,166999.0,52.2788,52.4673,52.2412,52.3825,166999.0
2023-01-10 10:10:00,55.61,55.8,55.49,55.72,75234.0,52.3919,52.5709,52.2788,52.4955,75234.0
2023-01-10 10:15:00,55.73,55.74,55.5,55.55,60012.0,52.505,52.5144,52.2883,52.3354,60012.0
2023-01-10 10:20:00,55.54,55.6,55.31,55.33,53800.0,52.3259,52.3825,52.1093,52.1281,53800.0
2023-01-10 10:25:00,55.32,55.57,55.32,55.56,46193.0,52.1187,52.3542,52.1187,52.3448,46193.0
2023-01-10 10:30:00,55.56,55.58,55.42,55.5,54064.0,52.3448,52.3636,52.2129,52.2883,54064.0
2023-01-10 10:35:00,55.51,55.59,55.47,55.57,49487.0,52.2977,52.3731,52.26,52.3542,49487.0
2023-01-10 10:40:00,55.58,55.64,55.36,55.37,44423.0,52.3636,52.4202,52.1564,52.1658,44423.0
2023-01-10 10:45:00,55.36,55.62,55.36,55.44,47232.0,52.1564,52.4013,52.1564,52.2317,47232.0
2023-01-10 10:50:00,55.44,55.56,55.44,55.5,54515.0,52.2317,52.3448,52.2317,52.2883,54515.0
2023-01-10 10:55:00,55.48,55.57,55.42,55.49,32979.0,52.2694,52.3542,52.2129,52.2788,32979.0
2023-01-10 11:00:00,55.48,55.61,55.48,55.53,42431.0,52.2694,52.3919,52.2694,52.3165,42431.0
2023-01-10 11:05:00,55.54,55.59,55.48,55.52,39217.0,52.3259,52.3731,52.2694,52.3071,39217.0
2023-01-10 11:10:00,55.51,55.53,55.44,55.49,28819.0,52.2977,52.3165,52.2317,52.2788,28819.0
2023-01-10 11:15:00,55.48,55.55,55.37,55.41,40077.0,52.2694,52.3354,52.1658,52.2035,40077.0
2023-01-10 11:20:00,55.41,55.48,55.31,55.4,29600.0,52.2035,52.2694,52.1093,52.1941,29600.0
2023-01-10 11:25:00,55.39,55.42,55.23,55.27,35876.0,52.1846,52.2129,52.0339,52.0716,35876.0
2023-01-10 11:30:00,55.27,55.36,55.27,55.34,36198.0,52.0716,52.1564,52.0716,52.1375,36198.0
2023-01-10 11:35:00,55.34,55.45,55.33,55.4,33077.0,52.1375,52.2412,52.1281,52.1941,33077.0
2023-01-10 11:40:00,55.4,55.51,55.4,55.5,29380.0,52.1941,52.2977,52.1941,52.2883,29380.0
2023-01-10 11:45:00,55.48,55.51,55.42,55.47,21541.0,52.2694,52.2977,52.2129,52.26,21541.0
2023-01-10 11:50:00,55.47,55.51,55.45,55.5,28761.0,52.26,52.2977,52.2412,52.2883,28761.0
2023-01-10 11:55:00,55.51,55.64,55.51,55.62,26116.0,52.2977,52.4202,52.2977,52.4013,26116.0
2023-01-10 12:00:00,55.61,55.66,55.52,55.58,39158.0,52.3919,52.439,52.3071,52.3636,39158.0
2023-01-10 12:05:00,55.6,55.72,55.59,55.7,70279.0,52.3825,52.4955,52.3731,52.4767,70279.0
2023-01-10 12:10:00,55.69,55.82,55.67,55.7,89748.0,52.4673,52.5897,52.4484,52.4767,89748.0
2023-01-10 12:15:00,55.7,55.71,55.6,55.63,22943.0,52.4767,52.4861,52.3825,52.4107,22943.0
2023-01-10 12:20:00,55.63,55.64,55.54,55.62,22196.0,52.4107,52.4202,52.3259,52.4013,22196.0
2023-01-10 12:25:00,55.61,55.63,55.51,55.59,51188.0,52.3919,52.4107,52.2977,52.3731,51188.0
2023-01-10 12:30:00,55.59,55.71,55.56,55.68,28946.0,52.3731,52.4861,52.3448,52.4578,28946.0
2023-01-10 12:35:00,55.68,55.74,55.62,55.73,58518.0,52.4578,52.5144,52.4013,52.505,58518.0
2023-01-10 12:40:00,55.73,55.73,55.57,55.58,41360.0,52.505,52.505,52.3542,52.3636,41360.0
2023-01-10 12:45:00,55.56,55.7,55.55,55.7,39993.0,52.3448,52.4767,52.3354,52.4767,39993.0
2023-01-10 12:50:00,55.7,55.77,55.56,55.62,52862.0,52.4767,52.5426,52.3448,52.4013,52862.0
2023-01-10 12:55:00,55.62,55.63,55.53,55.58,43424.0,52.4013,52.4107,52.3165,52.3636,43424.0
2023-01-10 13:00:00,55.56,55.65,55.51,55.64,41278.0,52.3448,52.4296,52.2977,52.4202,41278.0
2023-01-10 13:05:00,55.64,55.76,55.62,55.75,20829.0,52.4202,52.5332,52.4013,52.5238,20829.0
2023-01-10 13:10:00,55.75,55.84,55.74,55.76,49727.0,52.5238,52.6086,52.5144,52.5332,49727.0
2023-01-10 13:15:00,55.77,55.78,55.64,55.7,43643.0,52.5426,52.5521,52.4202,52.4767,43643.0
2023-01-10 13:20:00,55.7,55.79,55.68,55.78,26468.0,52.4767,52.5615,52.4578,52.5521,26468.0
2023-01-10 13:25:00,55.78,55.83,55.77,55.82,35382.0,52.5521,52.5992,52.5426,52.5897,35382.0
2023-01-10 13:30:00,55.82,55.98,55.8,55.91,91914.0,52.5897,52.7405,52.5709,52.6745,91914.0
2023-01-10 13:35:00,55.91,55.97,55.86,55.9,33569.0,52.6745,52.7311,52.6274,52.6651,33569.0
2023-01-10 13:40:00,55.9,55.94,55.84,55.84,26350.0,52.6651,52.7028,52.6086,52.6086,26350.0
2023-01-10 13:45:00,55.86,55.9,55.75,55.82,34993.0,52.6274,52.6651,52.5238,52.5897,34993.0
2023-01-10 13:50:00,55.81,55.88,55.61,55.88,25583.0,52.5803,52.6463,52.3919,52.6463,25583.0
2023-01-10 13:55:00,55.88,56.03,55.86,56.03,61522.0,52.6463,52.7876,52.6274,52.7876,61522.0
2023-01-10 14:00:00,56.04,56.15,56.03,56.15,26572.0,52.797,52.9006,52.7876,52.9006,26572.0
2023-01-10 14:05:00,56.15,56.17,56.03,56.04,41917.0,52.9006,52.9195,52.7876,52.797,41917.0
2023-01-10 14:10:00,56.04,56.1,56.0,56.1,46193.0,52.797,52.8535,52.7593,52.8535,46193.0
2023-01-10 14:15:00,56.12,56.12,56.06,56.11,39765.0,52.8724,52.8724,52.8159,52.863,39765.0
2023-01-10 14:20:00,56.1,56.1,55.98,56.01,29595.0,52.8535,52.8535,52.7405,52.7688,29595.0
2023-01-10 14:25:00,56.0,56.0,55.82,55.87,60050.0,52.7593,52.7593,52.5897,52.6369,60050.0
2023-01-10 14:30:00,55.87,55.92,55.82,55.82,29050.0,52.6369,52.684,52.5897,52.5897,29050.0
2023-01-10 14:35:00,55.82,55.87,55.72,55.74,53206.0,52.5897,52.6369,52.4955,52.5144,53206.0
2023-01-10 14:40:00,55.74,55.79,55.71,55.76,46865.0,52.5144,52.5615,52.4861,52.5332,46865.0
2023-01-10 14:45:00,55.75,55.85,55.71,55.85,49125.0,52.5238,52.618,52.4861,52.618,49125.0
2023-01-10 14:50:00,55.85,55.87,55.8,55.86,17038.0,52.618,52.6369,52.5709,52.6274,17038.0
2023-01-10 14:55:00,55.87,55.88,55.82,55.85,29888.0,52.6369,52.6463,52.5897,52.618,29888.0
2023-01-10 15:00:00,55.85,55.87,55.78,55.86,48051.0,52.618,52.6369,52.5521,52.6274,48051.0
2023-01-10 15:05:00,55.86,55.86,55.75,55.82,46648.0,52.6274,52.6274,52.5238,52.5897,46648.0
2023-01-10 15:10:00,55.81,55.86,55.78,55.85,32611.0,52.5803,52.6274,52.5521,52.618,32611.0
2023-01-10 15:15:00,55.85,55.86,55.79,55.83,30679.0,52.618,52.6274,52.5615,52.5992,30679.0
2023-01-10 15:20:00,55.83,55.85,55.78,55.81,28618.0,52.5992,52.618,52.5521,52.5803,28618.0
2023-01-10 15:25:00,55.82,55.83,55.74,55.74,36334.0,52.5897,52.5992,52.5144,52.5144,36334.0
2023-01-10 15:30:00,55.75,55.84,55.7,55.81,92836.0,52.5238,52.6086,52.4767,52.5803,92836.0
2023-01-10 15:35:00,55.8,55.92,55.8,55.9,68241.0,52.5709,52.684,52.5709,52.6651,68241.0
2023-01-10 15:40:00,55.89,55.94,55.87,55.93,55032.0,52.6557,52.7028,52.6369,52.6934,55032.0
2023-01-10 15:45:00,55.92,56.07,55.91,56.01,112575.0,52.684,52.8253,52.6745,52.7688,112575.0
2023-01-10 15:50:00,56.01,56.09,55.97,55.97,185192.0,52.7688,52.8441,52.7311,52.7311,185192.0
2023-01-10 15:55:00,55.98,56.03,55.95,55.98,306869.0,52.7405,52.7876,52.7122,52.7405,306869.0
2023-01-11 09:30:00,55.95,56.48,55.81,56.34,270798.0,52.7122,53.2116,52.5803,53.0797,270798.0
2023-01-11 09:35:00,56.33,56.54,56.32,56.41,65276.0,53.0702,53.2681,53.0608,53.1456,65276.0
2023-01-11 09:40:00,56.41,56.47,56.15,56.19,72010.0,53.1456,53.2021,52.9006,52.9383,72010.0
2023-01-11 09:45:00,56.18,56.21,56.07,56.09,49382.0,52.9289,52.9572,52.8253,52.8441,49382.0
2023-01-11 09:50:00,56.09,56.21,55.9,56.03,55397.0,52.8441,52.9572,52.6651,52.7876,55397.0
2023-01-11 09:55:00,56.03,56.06,55.91,55.99,90847.0,52.7876,52.8159,52.6745,52.7499,90847.0
2023-01-11 10:00:00,56.0,56.07,55.88,55.92,119926.0,52.7593,52.8253,52.6463,52.684,119926.0
2023-01-11 10:05:00,55.91,56.04,55.82,55.97,77790.0,52.6745,52.797,52.5897,52.7311,77790.0
2023-01-11 10:10:00,55.97,56.04,55.91,56.01,137992.0,52.7311,52.797,52.6745,52.7688,137992.0
2023-01-11 10:15:00,56.01,56.03,55.91,56.01,239849.0,52.7688,52.7876,52.6745,52.7688,239849.0
2023-01-11 10:20:00,56.0,56.21,55.99,56.17,119455.0,52.7593,52.9572,52.7499,52.9195,119455.0
2023-01-11 10:25:00,56.16,56.29,56.07,56.29,71646.0,52.9101,53.0325,52.8253,53.0325,71646.0
2023-01-11 10:30:00,56.28,56.3,55.86,56.09,108904.0,53.0231,53.042,52.6274,52.8441,108904.0
2023-01-11 10:35:00,56.11,56.18,55.95,56.12,63449.0,52.863,52.9289,52.7122,52.8724,63449.0
2023-01-11 10:40:00,56.12,56.17,55.93,55.95,67343.0,52.8724,52.9195,52.6934,52.7122,67343.0
2023-01-11 10:45:00,55.92,55.97,55.74,55.75,106735.0,52.684,52.7311,52.5144,52.5238,106735.0
2023-01-11 10:50:00,55.77,55.89,55.72,55.86,137382.0,52.5426,52.6557,52.4955,52.6274,137382.0
2023-01-11 10:55:00,55.83,55.9,55.76,55.82,69002.0,52.5992,52.6651,52.5332,52.5897,69002.0
2023-01-11 11:00:00,55.86,56.03,55.78,56.02,50311.0,52.6274,52.7876,52.5521,52.7782,50311.0
2023-01-11 11:05:00,56.02,56.14,55.8,56.08,147377.0,52.7782,52.8912,52.5709,52.8347,147377.0
2023-01-11 11:10:00,56.08,56.17,56.05,56.15,28090.0,52.8347,52.9195,52.8064,52.9006,28090.0
2023-01-11 11:15:00,56.15,56.21,56.14,56.2,31022.0,52.9006,52.9572,52.8912,52.9478,31022.0
2023-01-11 11:20:00,56.19,56.19,55.99,56.05,33865.0,52.9383,52.9383,52.7499,52.8064,33865.0
2023-01-11 11:25:00,56.05,56.3,56.01,56.3,93308.0,52.8064,53.042,52.7688,53.042,93308.0
2023-01-11 11:30:00,56.32,56.47,56.31,56.45,50430.0,53.0608,53.2021,53.0514,53.1833,50430.0
2023-01-11 11:35:00,56.44,56.49,56.39,56.46,35010.0,53.1739,53.221,53.1268,53.1927,35010.0
2023-01-11 11:40:00,56.47,56.51,56.37,56.41,54933.0,53.2021,53.2398,53.1079,53.1456,54933.0
2023-01-11 11:45:00,56.42,56.56,56.36,56.56,65916.0,53.155,53.2869,53.0985,53.2869,65916.0
2023-01-11 11:50:00,56.55,56.75,56.5,56.75,113013.0,53.2775,53.4659,53.2304,53.4659,113013.0
2023-01-11 11:55:00,56.74,56.74,56.52,56.55,43091.0,53.4565,53.4565,53.2492,53.2775,43091.0
2023-01-11 12:00:00,56.55,56.61,56.5,56.57,22846.0,53.2775,53.334,53.2304,53.2963,22846.0
2023-01-11 12:05:00,56.56,56.57,56.48,56.54,18219.0,53.2869,53.2963,53.2116,53.2681,18219.0
2023-01-11 12:10:00,56.53,56.7,56.53,56.66,43885.0,53.2587,53.4188,53.2587,53.3811,43885.0
2023-01-11 12:15:00,56.66,56.71,56.62,56.69,38468.0,53.3811,53.4282,53.3435,53.4094,38468.0
2023-01-11 12:20:00,56.67,56.68,56.55,56.55,22586.0,53.3906,53.4,53.2775,53.2775,22586.0
2023-01-11 12:25:00,56.56,56.56,56.45,56.54,45948.0,53.2869,53.2869,53.1833,53.2681,45948.0
2023-01-11 12:30:00,56.53,56.54,56.46,56.47,19754.0,53.2587,53.2681,53.1927,53.2021,19754.0
2023-01-11 12:35:00,56.47,56.5,56.32,56.33,521730.0,53.2021,53.2304,53.0608,53.0702,521730.0
2023-01-11 12:40:00,56.33,56.33,56.2,56.21,55150.0,53.0702,53.0702,52.9478,52.9572,55150.0
2023-01-11 12:45:00,56.21,56.26,56.12,56.16,22632.0,52.9572,53.0043,52.8724,52.9101,22632.0
2023-01-11 12:50:00,56.16,56.19,56.11,56.11,16755.0,52.9101,52.9383,52.863,52.863,16755.0
2023-01-11 12:55:00,56.12,56.19,56.09,56.11,31604.0,52.8724,52.9383,52.8441,52.863,31604.0
2023-01-11 13:00:00,56.1,56.16,56.03,56.15,16705.0,52.8535,52.9101,52.7876,52.9006,16705.0
2023-01-11 13:05:00,56.16,56.2,56.08,56.13,21344.0,52.9101,52.9478,52.8347,52.8818,21344.0
2023-01-11 13:10:00,56.12,56.22,56.11,56.21,49374.0,52.8724,52.9666,52.863,52.9572,49374.0
2023-01-11 13:15:00,56.2,56.2,55.98,56.03,54040.0,52.9478,52.9478,52.7405,52.7876,54040.0
2023-01-11 13:20:00,56.04,56.2,56.04,56.19,32107.0,52.797,52.9478,52.797,52.9383,32107.0
2023-01-11 13:25:00,56.2,56.25,56.14,56.22,29096.0,52.9478,52.9949,52.8912,52.9666,29096.0
2023-01-11 13:30:00,56.22,56.26,56.19,56.23,14842.0,52.9666,53.0043,52.9383,52.976,14842.0
2023-01-11 13:35:00,56.24,56.28,56.21,56.22,29257.0,52.9854,53.0231,52.9572,52.9666,29257.0
2023-01-11 13:40:00,56.21,56.24,56.14,56.22,40169.0,52.9572,52.9854,52.8912,52.9666,40169.0
2023-01-11 13:45:00,56.22,56.23,56.11,56.11,33011.0,52.9666,52.976,52.863,52.863,33011.0
2023-01-11 13:50:00,56.11,56.17,56.08,56.09,46812.0,52.863,52.9195,52.8347,52.8441,46812.0
2023-01-11 13:55:00,56.09,56.13,56.08,56.1,62176.0,52.8441,52.8818,52.8347,52.8535,62176.0
2023-01-11 14:00:00,56.1,56.17,56.03,56.15,49460.0,52.8535,52.9195,52.7876,52.9006,49460.0
2023-01-11 14:05:00,56.15,56.16,56.0,56.08,38455.0,52.9006,52.9101,52.7593,52.8347,38455.0
2023-01-11 14:10:00,56.09,56.17,56.06,56.16,49433.0,52.8441,52.9195,52.8159,52.9101,49433.0
2023-01-11 14:15:00,56.17,56.26,56.15,56.22,31579.0,52.9195,53.0043,52.9006,52.9666,31579.0
2023-01-11 14:20:00,56.21,56.27,56.2,56.27,29110.0,52.9572,53.0137,52.9478,53.0137,29110.0
2023-01-11 14:25:00,56.28,56.38,56.27,56.35,35391.0,53.0231,53.1173,53.0137,53.0891,35391.0
2023-01-11 14:30:00,56.34,56.38,56.31,56.34,40483.0,53.0797,53.1173,53.0514,53.0797,40483.0
2023-01-11 14:35:00,56.32,56.35,56.29,56.3,18664.0,53.0608,53.0891,53.0325,53.042,18664.0
2023-01-11 14:40:00,56.3,56.31,56.22,56.28,36697.0,53.042,53.0514,52.9666,53.0231,36697.0
2023-01-11 14:45:00,56.28,56.3,56.23,56.26,23169.0,53.0231,53.042,52.976,53.0043,23169.0
2023-01-11 14:50:00,56.27,56.27,56.23,56.25,14513.0,53.0137,53.0137,52.976,52.9949,14513.0
2023-01-11 14:55:00,56.24,56.27,56.22,56.23,20189.0,52.9854,53.0137,52.9666,52.976,20189.0
2023-01-11 15:00:00,56.23,56.27,56.17,56.23,25610.0,52.976,53.0137,52.9195,52.976,25610.0
2023-01-11 15:05:00,56.22,56.3,56.18,56.19,47279.0,52.9666,53.042,52.9289,52.9383,47279.0
2023-01-11 15:10:00,56.19,56.23,56.17,56.17,51429.0,52.9383,52.976,52.9195,52.9195,51429.0
2023-01-11 15:15:00,56.18,56.28,56.18,56.21,22580.0,52.9289,53.0231,52.9289,52.9572,22580.0
2023-01-11 15:20:00,56.23,56.24,56.17,56.18,19280.0,52.976,52.9854,52.9195,52.9289,19280.0
2023-01-11 15:25:00,56.19,56.23,56.15,56.23,37046.0,52.9383,52.976,52.9006,52.976,37046.0
2023-01-11 15:30:00,56.22,56.22,56.14,56.19,81135.0,52.9666,52.9666,52.8912,52.9383,81135.0
2023-01-11 15:35:00,56.18,56.22,56.1,56.15,216210.0,52.9289,52.9666,52.8535,52.9006,216210.0
2023-01-11 15:40:00,56.14,56.17,56.07,56.17,86611.0,52.8912,52.9195,52.8253,52.9195,86611.0
2023-01-11 15:45:00,56.16,56.22,56.14,56.22,104210.0,52.9101,52.9666,52.8912,52.9666,104210.0
2023-01-11 15:50:00,56.22,56.26,56.16,56.2,158632.0,52.9666,53.0043,52.9101,52.9478,158632.0
2023-01-11 15:55:00,56.2,56.35,56.16,56.32,552533.0,52.9478,53.0891,52.9101,53.0608,552533.0
2023-01-12 09:30:00,56.23,56.88,56.18,56.58,211735.0,52.976,53.5884,52.9289,53.3058,211735.0
2023-01-12 09:35:00,56.59,56.69,56.41,56.62,114710.0,53.3152,53.4094,53.1456,53.3435,114710.0
2023-01-12 09:40:00,56.62,56.73,56.52,56.62,91492.0,53.3435,53.4471,53.2492,53.3435,91492.0
2023-01-12 09:45:00,56.65,57.03,56.65,56.89,283554.0,53.3717,53.7297,53.3717,53.5978,283554.0
2023-01-12 09:50:00,56.88,57.08,56.84,57.01,138800.0,53.5884,53.7768,53.5507,53.7109,138800.0
2023-01-12 09:55:00,56.97,56.97,56.66,56.84,54580.0,53.6732,53.6732,53.3811,53.5507,54580.0
2023-01-12 10:00:00,56.84,57.04,56.76,57.02,78518.0,53.5507,53.7391,53.4753,53.7203,78518.0
2023-01-12 10:05:00,57.0,57.15,57.0,57.12,94242.0,53.7015,53.8428,53.7015,53.8145,94242.0
2023-01-12 10:10:00,57.13,57.44,57.12,57.16,114983.0,53.8239,54.116,53.8145,53.8522,114983.0
2023-01-12 10:15:00,57.16,57.19,56.95,57.18,162130.0,53.8522,53.8805,53.6544,53.871,162130.0
2023-01-12 10:20:00,57.18,57.3,57.16,57.26,77270.0,53.871,53.9841,53.8522,53.9464,77270.0
2023-01-12 10:25:00,57.27,57.43,57.2,57.39,93614.0,53.9558,54.1066,53.8899,54.0689,93614.0
2023-01-12 10:30:00,57.38,57.57,57.26,57.57,103228.0,54.0595,54.2385,53.9464,54.2385,103228.0
2023-01-12 10:35:00,57.57,57.59,57.45,57.51,72084.0,54.2385,54.2573,54.1254,54.1819,72084.0
2023-01-12 10:40:00,57.51,57.56,57.31,57.36,76306.0,54.1819,54.2291,53.9935,54.0406,76306.0
2023-01-12 10:45:00,57.38,57.65,57.38,57.64,79311.0,54.0595,54.3138,54.0595,54.3044,79311.0
2023-01-12 10:50:00,57.63,57.72,57.47,57.57,132113.0,54.295,54.3798,54.1443,54.2385,132113.0
2023-01-12 10:55:00,57.57,57.8,57.55,57.7,76900.0,54.2385,54.4552,54.2196,54.361,76900.0
2023-01-12 11:00:00,57.7,57.73,57.52,57.71,83647.0,54.361,54.3892,54.1914,54.3704,83647.0
2023-01-12 11:05:00,57.72,57.83,57.71,57.83,84951.0,54.3798,54.4834,54.3704,54.4834,84951.0
2023-01-12 11:10:00,57.83,57.95,57.78,57.92,100977.0,54.4834,54.5965,54.4363,54.5682,100977.0
2023-01-12 11:15:00,57.93,57.95,57.77,57.85,95041.0,54.5776,54.5965,54.4269,54.5023,95041.0
2023-01-12 11:20:00,57.86,57.92,57.78,57.84,89053.0,54.5117,54.5682,54.4363,54.4928,89053.0
2023-01-12 11:25:00,57.85,57.96,57.75,57.87,95744.0,54.5023,54.6059,54.4081,54.5211,95744.0
2023-01-12 11:30:00,57.87,57.93,57.76,57.89,68557.0,54.5211,54.5776,54.4175,54.54,68557.0
2023-01-12 11:35:00,57.89,57.94,57.8,57.85,129610.0,54.54,54.5871,54.4552,54.5023,129610.0
2023-01-12 11:40:00,57.84,57.92,57.83,57.88,126257.0,54.4928,54.5682,54.4834,54.5305,126257.0
2023-01-12 11:45:00,57.88,57.9,57.78,57.81,89785.0,54.5305,54.5494,54.4363,54.4646,89785.0
2023-01-12 11:50:00,57.8,57.89,57.72,57.76,50793.0,54.4552,54.54,54.3798,54.4175,50793.0
2023-01-12 11:55:00,57.76,57.9,57.75,57.85,93370.0,54.4175,54.5494,54.4081,54.5023,93370.0
2023-01-12 12:00:00,57.87,58.1,57.86,58.09,206861.0,54.5211,54.7378,54.5117,54.7284,206861.0
2023-01-12 12:05:00,58.09,58.16,58.04,58.09,56029.0,54.7284,54.7943,54.6813,54.7284,56029.0
2023-01-12 12:10:00,58.1,58.22,58.07,58.2,90887.0,54.7378,54.8509,54.7095,54.832,90887.0
2023-01-12 12:15:00,58.19,58.29,58.15,58.21,58045.0,54.8226,54.9168,54.7849,54.8414,58045.0
2023-01-12 12:20:00,58.21,58.22,58.12,58.15,62621.0,54.8414,54.8509,54.7566,54.7849,62621.0
2023-01-12 12:25:00,58.16,58.22,58.14,58.21,53987.0,54.7943,54.8509,54.7755,54.8414,53987.0
2023-01-12 12:30:00,58.21,58.33,58.19,58.33,50486.0,54.8414,54.9545,54.8226,54.9545,50486.0
2023-01-12 12:35:00,58.33,58.37,58.24,58.26,96079.0,54.9545,54.9922,54.8697,54.8885,96079.0
2023-01-12 12:40:00,58.26,58.39,58.25,58.37,77448.0,54.8885,55.011,54.8791,54.9922,77448.0
2023-01-12 12:45:00,58.37,58.38,58.24,58.35,60879.0,54.9922,55.0016,54.8697,54.9733,60879.0
2023-01-12 12:50:00,58.34,58.44,58.34,58.39,54884.0,54.9639,55.0581,54.9639,55.011,54884.0
2023-01-12 12:55:00,58.39,58.45,58.34,58.43,46613.0,55.011,55.0675,54.9639,55.0487,46613.0
2023-01-12 13:00:00,58.43,58.48,58.35,58.43,54299.0,55.0487,55.0958,54.9733,55.0487,54299.0
2023-01-12 13:05:00,58.43,58.45,58.38,58.43,82447.0,55.0487,55.0675,55.0016,55.0487,82447.0
2023-01-12 13:10:00,58.44,58.53,58.42,58.53,157548.0,55.0581,55.1429,55.0393,55.1429,157548.0
2023-01-12 13:15:00,58.52,58.54,58.34,58.36,100142.0,55.1335,55.1523,54.9639,54.9828,100142.0
2023-01-12 13:20:00,58.36,58.43,58.34,58.39,65603.0,54.9828,55.0487,54.9639,55.011,65603.0
2023-01-12 13:25:00,58.37,58.39,58.03,58.04,200705.0,54.9922,55.011,54.6719,54.6813,200705.0
2023-01-12 13:30:00,58.04,58.31,58.04,58.24,59205.0,54.6813,54.9357,54.6813,54.8697,59205.0
2023-01-12 13:35:00,58.25,58.43,58.23,58.41,45266.0,54.8791,55.0487,54.8603,55.0299,45266.0
2023-01-12 13:40:00,58.41,58.41,58.3,58.33,42699.0,55.0299,55.0299,54.9262,54.9545,42699.0
2023-01-12 13:45:00,58.33,58.48,58.29,58.46,65431.0,54.9545,55.0958,54.9168,55.077,65431.0
2023-01-12 13:50:00,58.46,58.46,58.36,58.4,50661.0,55.077,55.077,54.9828,55.0204,50661.0
2023-01-12 13:55:00,58.4,58.53,58.39,58.51,66839.0,55.0204,55.1429,55.011,55.1241,66839.0
2023-01-12 14:00:00,58.51,58.53,58.36,58.38,124029.0,55.1241,55.1429,54.9828,55.0016,124029.0
2023-01-12 14:05:00,58.38,58.39,58.22,58.25,63320.0,55.0016,55.011,54.8509,54.8791,63320.0
2023-01-12 14:10:00,58.25,58.37,58.23,58.36,50942.0,54.8791,54.9922,54.8603,54.9828,50942.0
2023-01-12 14:15:00,58.36,58.52,58.35,58.46,76051.0,54.9828,55.1335,54.9733,55.077,76051.0
2023-01-12 14:20:00,58.46,58.48,58.35,58.45,81314.0,55.077,55.0958,54.9733,55.0675,81314.0
2023-01-12 14:25:00,58.45,58.52,58.37,58.47,75574.0,55.0675,55.1335,54.9922,55.0864,75574.0
2023-01-12 14:30:00,58.46,58.57,58.39,58.52,113964.0,55.077,55.1806,55.011,55.1335,113964.0
2023-01-12 14:35:00,58.52,58.52,58.39,58.43,82185.0,55.1335,55.1335,55.011,55.0487,82185.0
2023-01-12 14:40:00,58.43,58.56,58.43,58.56,106947.0,55.0487,55.1712,55.0487,55.1712,106947.0
2023-01-12 14:45:00,58.55,58.59,58.47,58.5,94869.0,55.1618,55.1994,55.0864,55.1147,94869.0
2023-01-12 14:50:00,58.5,58.54,58.43,58.48,91664.0,55.1147,55.1523,55.0487,55.0958,91664.0
2023-01-12 14:55:00,58.48,58.56,58.37,58.56,127107.0,55.0958,55.1712,54.9922,55.1712,127107.0
2023-01-12 15:00:00,58.56,58.6,58.5,58.57,397703.0,55.1712,55.2089,55.1147,55.1806,397703.0
2023-01-12 15:05:00,58.57,58.61,58.43,58.44,112067.0,55.1806,55.2183,55.0487,55.0581,112067.0
2023-01-12 15:10:00,58.43,58.44,58.28,58.33,196514.0,55.0487,55.0581,54.9074,54.9545,196514.0
2023-01-12 15:15:00,58.32,58.32,58.18,58.2,143389.0,54.9451,54.9451,54.8132,54.832,143389.0
2023-01-12 15:20:00,58.2,58.28,58.2,58.27,126612.0,54.832,54.9074,54.832,54.898,126612.0
2023-01-12 15:25:00,58.28,58.32,58.21,58.26,138860.0,54.9074,54.9451,54.8414,54.8885,138860.0
2023-01-12 15:30:00,58.27,58.27,58.18,58.23,152850.0,54.898,54.898,54.8132,54.8603,152850.0
2023-01-12 15:35:00,58.23,58.24,58.04,58.08,263930.0,54.8603,54.8697,54.6813,54.719,263930.0
2023-01-12 15:40:00,58.08,58.14,58.04,58.1,180766.0,54.719,54.7755,54.6813,54.7378,180766.0
2023-01-12 15:45:00,58.09,58.11,57.91,57.97,266694.0,54.7284,54.7472,54.5588,54.6153,266694.0
2023-01-12 15:50:00,57.97,58.1,57.96,58.01,309093.0,54.6153,54.7378,54.6059,54.653,309093.0
2023-01-12 15:55:00,58.0,58.04,57.96,58.0,957677.0,54.6436,54.6813,54.6059,54.6436,957677.0
2023-01-13 09:30:00,57.99,58.06,57.8,57.96,270178.0,54.6342,54.7001,54.4552,54.6059,270178.0
2023-01-13 09:35:00,57.97,57.97,57.37,57.48,273420.0,54.6153,54.6153,54.05,54.1537,273420.0
2023-01-13 09:40:00,57.49,57.58,57.38,57.49,69453.0,54.1631,54.2479,54.0595,54.1631,69453.0
2023-01-13 09:45:00,57.48,57.65,57.39,57.43,101028.0,54.1537,54.3138,54.0689,54.1066,101028.0
2023-01-13 09:50:00,57.44,57.53,57.36,57.46,142268.0,54.116,54.2008,54.0406,54.1348,142268.0
2023-01-13 09:55:00,57.44,57.45,57.33,57.38,55782.0,54.116,54.1254,54.0124,54.0595,55782.0
2023-01-13 10:00:00,57.37,57.6,57.36,57.51,121415.0,54.05,54.2667,54.0406,54.1819,121415.0
2023-01-13 10:05:00,57.54,57.71,57.51,57.58,132639.0,54.2102,54.3704,54.1819,54.2479,132639.0
2023-01-13 10:10:00,57.59,57.82,57.53,57.8,294898.0,54.2573,54.474,54.2008,54.4552,294898.0
2023-01-13 10:15:00,57.82,58.0,57.82,57.98,86004.0,54.474,54.6436,54.474,54.6247,86004.0
2023-01-13 10:20:00,57.97,58.18,57.94,58.12,89632.0,54.6153,54.8132,54.5871,54.7566,89632.0
2023-01-13 10:25:00,58.12,58.15,58.06,58.08,48480.0,54.7566,54.7849,54.7001,54.719,48480.0
2023-01-13 10:30:00,58.08,58.12,57.97,58.03,53405.0,54.719,54.7566,54.6153,54.6719,53405.0
2023-01-13 10:35:00,58.02,58.02,57.9,58.0,45265.0,54.6624,54.6624,54.5494,54.6436,45265.0
2023-01-13 10:40:00,58.0,58.05,57.74,57.87,91217.0,54.6436,54.6907,54.3986,54.5211,91217.0
2023-01-13 10:45:00,57.86,58.09,57.85,58.05,32894.0,54.5117,54.7284,54.5023,54.6907,32894.0
2023-01-13 10:50:00,58.07,58.11,57.96,57.96,53737.0,54.7095,54.7472,54.6059,54.6059,53737.0
2023-01-13 10:55:00,57.96,57.98,57.82,57.95,56095.0,54.6059,54.6247,54.474,54.5965,56095.0
2023-01-13 11:00:00,57.97,58.14,57.94,58.1,48094.0,54.6153,54.7755,54.5871,54.7378,48094.0
2023-01-13 11:05:00,58.1,58.11,58.01,58.03,32875.0,54.7378,54.7472,54.653,54.6719,32875.0
2023-01-13 11:10:00,58.04,58.27,58.02,58.27,31365.0,54.6813,54.898,54.6624,54.898,31365.0
2023-01-13 11:15:00,58.29,58.29,58.08,58.09,53205.0,54.9168,54.9168,54.719,54.7284,53205.0
2023-01-13 11:20:00,58.09,58.14,58.04,58.09,78605.0,54.7284,54.7755,54.6813,54.7284,78605.0
2023-01-13 11:25:00,58.08,58.09,57.91,57.92,46852.0,54.719,54.7284,54.5588,54.5682,46852.0
2023-01-13 11:30:00,57.92,57.95,57.81,57.89,68717.0,54.5682,54.5965,54.4646,54.54,68717.0
2023-01-13 11:35:00,57.9,58.04,57.84,57.9,50554.0,54.5494,54.6813,54.4928,54.5494,50554.0
2023-01-13 11:40:00,57.91,58.07,57.9,58.04,25157.0,54.5588,54.7095,54.5494,54.6813,25157.0
2023-01-13 11:45:00,58.04,58.12,57.96,58.12,35431.0,54.6813,54.7566,54.6059,54.7566,35431.0
2023-01-13 11:50:00,58.11,58.18,58.1,58.15,28280.0,54.7472,54.8132,54.7378,54.7849,28280.0
2023-01-13 11:55:00,58.16,58.2,58.08,58.12,24731.0,54.7943,54.832,54.719,54.7566,24731.0
2023-01-13 12:00:00,58.12,58.17,58.07,58.07,21928.0,54.7566,54.8038,54.7095,54.7095,21928.0
2023-01-13 12:05:00,58.06,58.11,57.92,57.98,71186.0,54.7001,54.7472,54.5682,54.6247,71186.0
2023-01-13 12:10:00,58.01,58.11,58.0,58.02,44797.0,54.653,54.7472,54.6436,54.6624,44797.0
2023-01-13 12:15:00,58.01,58.06,57.93,57.96,32995.0,54.653,54.7001,54.5776,54.6059,32995.0
2023-01-13 12:20:00,57.96,57.97,57.86,57.88,37843.0,54.6059,54.6153,54.5117,54.5305,37843.0
2023-01-13 12:25:00,57.86,57.93,57.85,57.88,37766.0,54.5117,54.5776,54.5023,54.5305,37766.0
2023-01-13 12:30:00,57.87,57.87,57.79,57.8,23141.0,54.5211,54.5211,54.4457,54.4552,23141.0
2023-01-13 12:35:00,57.81,57.82,57.74,57.74,17525.0,54.4646,54.474,54.3986,54.3986,17525.0
2023-01-13 12:40:00,57.75,57.91,57.74,57.87,44086.0,54.4081,54.5588,54.3986,54.5211,44086.0
2023-01-13 12:45:00,57.86,57.89,57.84,57.87,28307.0,54.5117,54.54,54.4928,54.5211,28307.0
2023-01-13 12:50:00,57.87,57.87,57.83,57.86,59055.0,54.5211,54.5211,54.4834,54.5117,59055.0
2023-01-13 12:55:00,57.85,57.92,57.84,57.88,38285.0,54.5023,54.5682,54.4928,54.5305,38285.0
2023-01-13 13:00:00,57.9,57.97,57.88,57.93,31095.0,54.5494,54.6153,54.5305,54.5776,31095.0
2023-01-13 13:05:00,57.93,57.93,57.85,57.9,26455.0,54.5776,54.5776,54.5023,54.5494,26455.0
2023-01-13 13:10:00,57.89,57.95,57.89,57.94,21577.0,54.54,54.5965,54.54,54.5871,21577.0
2023-01-13 13:15:00,57.95,58.01,57.91,57.99,60665.0,54.5965,54.653,54.5588,54.6342,60665.0
2023-01-13 13:20:00,57.98,57.98,57.88,57.93,20833.0,54.6247,54.6247,54.5305,54.5776,20833.0
2023-01-13 13:25:00,57.93,58.03,57.92,58.0,42323.0,54.5776,54.6719,54.5682,54.6436,42323.0
2023-01-13 13:30:00,57.99,58.07,57.96,58.07,23628.0,54.6342,54.7095,54.6059,54.7095,23628.0
2023-01-13 13:35:00,58.07,58.08,57.99,58.02,31738.0,54.7095,54.719,54.6342,54.6624,31738.0
2023-01-13 13:40:00,58.03,58.12,58.02,58.11,32791.0,54.6719,54.7566,54.6624,54.7472,32791.0
2023-01-13 13:45:00,58.11,58.22,58.11,58.22,28931.0,54.7472,54.8509,54.7472,54.8509,28931.0
2023-01-13 13:50:00,58.22,58.24,58.16,58.17,35177.0,54.8509,54.8697,54.7943,54.8038,35177.0
2023-01-13 13:55:00,58.18,58.25,58.17,58.21,33408.0,54.8132,54.8791,54.8038,54.8414,33408.0
2023-01-13 14:00:00,58.22,58.26,58.12,58.21,51674.0,54.8509,54.8885,54.7566,54.8414,51674.0
2023-01-13 14:05:00,58.21,58.24,58.18,58.19,26355.0,54.8414,54.8697,54.8132,54.8226,26355.0
2023-01-13 14:10:00,58.19,58.26,58.18,58.26,19399.0,54.8226,54.8885,54.8132,54.8885,19399.0
2023-01-13 14:15:00,58.25,58.32,58.21,58.32,49034.0,54.8791,54.9451,54.8414,54.9451,49034.0
2023-01-13 14:20:00,58.32,58.32,58.22,58.27,42284.0,54.9451,54.9451,54.8509,54.898,42284.0
2023-01-13 14:25:00,58.27,58.28,58.15,58.21,41653.0,54.898,54.9074,54.7849,54.8414,41653.0
2023-01-13 14:30:00,58.23,58.23,58.12,58.23,57704.0,54.8603,54.8603,54.7566,54.8603,57704.0
2023-01-13 14:35:00,58.23,58.24,58.14,58.23,28020.0,54.8603,54.8697,54.7755,54.8603,28020.0
2023-01-13 14:40:00,58.23,58.24,58.19,58.22,19509.0,54.8603,54.8697,54.8226,54.8509,19509.0
2023-01-13 14:45:00,58.21,58.21,58.18,58.18,27248.0,54.8414,54.8414,54.8132,54.8132,27248.0
2023-01-13 14:50:00,58.18,58.18,58.12,58.17,22956.0,54.8132,54.8132,54.7566,54.8038,22956.0
2023-01-13 14:55:00,58.16,58.24,58.14,58.23,41245.0,54.7943,54.8697,54.7755,54.8603,41245.0
2023-01-13 15:00:00,58.23,58.39,58.22,58.38,124059.0,54.8603,55.011,54.8509,55.0016,124059.0
2023-01-13 15:05:00,58.38,58.39,58.33,58.37,30997.0,55.0016,55.011,54.9545,54.9922,30997.0
2023-01-13 15:10:00,58.37,58.4,58.28,58.3,45767.0,54.9922,55.0204,54.9074,54.9262,45767.0
2023-01-13 15:15:00,58.31,58.33,58.23,58.26,97995.0,54.9357,54.9545,54.8603,54.8885,97995.0
2023-01-13 15:20:00,58.27,58.38,58.22,58.32,114257.0,54.898,55.0016,54.8509,54.9451,114257.0
2023-01-13 15:25:00,58.32,58.36,58.27,58.35,90639.0,54.9451,54.9828,54.898,54.9733,90639.0
2023-01-13 15:30:00,58.35,58.45,58.35,58.44,142952.0,54.9733,55.0675,54.9733,55.0581,142952.0
2023-01-13 15:35:00,58.44,58.52,58.44,58.47,121329.0,55.0581,55.1335,55.0581,55.0864,121329.0
2023-01-13 15:40:00,58.47,58.48,58.42,58.45,72764.0,55.0864,55.0958,55.0393,55.0675,72764.0
2023-01-13 15:45:00,58.45,58.46,58.36,58.4,98135.0,55.0675,55.077,54.9828,55.0204,98135.0
2023-01-13 15:50:00,58.4,58.42,58.33,58.35,170645.0,55.0204,55.0393,54.9545,54.9733,170645.0
2023-01-13 15:55:00,58.35,58.41,58.27,58.28,360886.0,54.9733,55.0299,54.898,54.9074,360886.0
2023-01-17 09:30:00,58.15,58.7,58.15,58.49,443852.0,54.7849,55.3031,54.7849,55.1052,443852.0
2023-01-17 09:35:00,58.49,58.72,58.37,58.65,140365.0,55.1052,55.3219,54.9922,55.256,140365.0
2023-01-17 09:40:00,58.64,58.86,58.58,58.81,155380.0,55.2466,55.4538,55.19,55.4067,155380.0
2023-01-17 09:45:00,58.8,58.93,58.74,58.84,135306.0,55.3973,55.5198,55.3408,55.435,135306.0
2023-01-17 09:50:00,58.85,58.88,58.72,58.72,93494.0,55.4444,55.4727,55.3219,55.3219,93494.0
2023-01-17 09:55:00,58.71,58.77,58.43,58.43,135410.0,55.3125,55.369,55.0487,55.0487,135410.0
2023-01-17 10:00:00,58.41,58.52,58.27,58.28,102145.0,55.0299,55.1335,54.898,54.9074,102145.0
2023-01-17 10:05:00,58.3,58.32,58.13,58.14,73001.0,54.9262,54.9451,54.7661,54.7755,73001.0
2023-01-17 10:10:00,58.14,58.22,58.09,58.09,71273.0,54.7755,54.8509,54.7284,54.7284,71273.0
2023-01-17 10:15:00,58.1,58.22,58.08,58.13,50994.0,54.7378,54.8509,54.719,54.7661,50994.0
2023-01-17 10:20:00,58.14,58.28,58.12,58.26,42438.0,54.7755,54.9074,54.7566,54.8885,42438.0
2023-01-17 10:25:00,58.26,58.28,58.12,58.23,56854.0,54.8885,54.9074,54.7566,54.8603,56854.0
2023-01-17 10:30:00,58.21,58.33,58.14,58.26,77158.0,54.8414,54.9545,54.7755,54.8885,77158.0
2023-01-17 10:35:00,58.26,58.35,58.21,58.22,68640.0,54.8885,54.9733,54.8414,54.8509,68640.0
2023-01-17 10:40:00,58.23,58.35,58.19,58.26,88216.0,54.8603,54.9733,54.8226,54.8885,88216.0
2023-01-17 10:45:00,58.25,58.27,58.11,58.27,66216.0,54.8791,54.898,54.7472,54.898,66216.0
2023-01-17 10:50:00,58.28,58.34,58.16,58.32,52522.0,54.9074,54.9639,54.7943,54.9451,52522.0
2023-01-17 10:55:00,58.31,58.38,58.19,58.38,48675.0,54.9357,55.0016,54.8226,55.0016,48675.0
2023-01-17 11:00:00,58.39,58.4,58.2,58.33,32778.0,55.011,55.0204,54.832,54.9545,32778.0
2023-01-17 11:05:00,58.33,58.36,58.21,58.25,63078.0,54.9545,54.9828,54.8414,54.8791,63078.0
2023-01-17 11:10:00,58.25,58.28,58.17,58.23,51696.0,54.8791,54.9074,54.8038,54.8603,51696.0
2023-01-17 11:15:00,58.23,58.24,58.02,58.07,72219.0,54.8603,54.8697,54.6624,54.7095,72219.0
2023-01-17 11:20:00,58.07,58.11,57.96,58.02,95094.0,54.7095,54.7472,54.6059,54.6624,95094.0
2023-01-17 11:25:00,58.01,58.23,58.0,58.18,47896.0,54.653,54.8603,54.6436,54.8132,47896.0
2023-01-17 11:30:00,58.17,58.36,58.15,58.23,57916.0,54.8038,54.9828,54.7849,54.8603,57916.0
2023-01-17 11:35:00,58.24,58.27,58.09,58.24,41516.0,54.8697,54.898,54.7284,54.8697,41516.0
2023-01-17 11:40:00,58.24,58.3,58.12,58.14,36315.0,54.8697,54.9262,54.7566,54.7755,36315.0
2023-01-17 11:45:00,58.13,58.25,58.12,58.25,35842.0,54.7661,54.8791,54.7566,54.8791,35842.0
2023-01-17 11:50:00,58.25,58.28,58.18,58.25,38036.0,54.8791,54.9074,54.8132,54.8791,38036.0
2023-01-17 11:55:00,58.25,58.31,58.17,58.26,54698.0,54.8791,54.9357,54.8038,54.8885,54698.0
2023-01-17 12:00:00,58.27,58.39,58.27,58.38,50783.0,54.898,55.011,54.898,55.0016,50783.0
2023-01-17 12:05:00,58.38,58.46,58.35,58.41,29769.0,55.0016,55.077,54.9733,55.0299,29769.0
2023-01-17 12:10:00,58.42,58.48,58.39,58.46,36547.0,55.0393,55.0958,55.011,55.077,36547.0
2023-01-17 12:15:00,58.45,58.47,58.39,58.46,32938.0,55.0675,55.0864,55.011,55.077,32938.0
2023-01-17 12:20:00,58.46,58.48,58.42,58.44,40568.0,55.077,55.0958,55.0393,55.0581,40568.0
2023-01-17 12:25:00,58.44,58.44,58.22,58.25,78094.0,55.0581,55.0581,54.8509,54.8791,78094.0
2023-01-17 12:30:00,58.24,58.35,58.19,58.33,34061.0,54.8697,54.9733,54.8226,54.9545,34061.0
2023-01-17 12:35:00,58.32,58.34,58.22,58.23,27610.0,54.9451,54.9639,54.8509,54.8603,27610.0
2023-01-17 12:40:00,58.23,58.33,58.22,58.32,22314.0,54.8603,54.9545,54.8509,54.9451,22314.0
2023-01-17 12:45:00,58.32,58.32,58.24,58.28,29588.0,54.9451,54.9451,54.8697,54.9074,29588.0
2023-01-17 12:50:00,58.28,58.37,58.25,58.34,61661.0,54.9074,54.9922,54.8791,54.9639,61661.0
2023-01-17 12:55:00,58.33,58.41,58.32,58.39,35502.0,54.9545,55.0299,54.9451,55.011,35502.0
2023-01-17 13:00:00,58.38,58.43,58.32,58.41,26529.0,55.0016,55.0487,54.9451,55.0299,26529.0
2023-01-17 13:05:00,58.41,58.41,58.28,58.28,27270.0,55.0299,55.0299,54.9074,54.9074,27270.0
2023-01-17 13:10:00,58.28,58.3,58.2,58.23,39563.0,54.9074,54.9262,54.832,54.8603,39563.0
2023-01-17 13:15:00,58.23,58.3,58.21,58.26,22689.0,54.8603,54.9262,54.8414,54.8885,22689.0
2023-01-17 13:20:00,58.26,58.31,58.21,58.23,37323.0,54.8885,54.9357,54.8414,54.8603,37323.0
2023-01-17 13:25:00,58.22,58.26,58.19,58.23,13233.0,54.8509,54.8885,54.8226,54.8603,13233.0
2023-01-17 13:30:00,58.22,58.24,58.13,58.16,28097.0,54.8509,54.8697,54.7661,54.7943,28097.0
2023-01-17 13:35:00,58.15,58.21,58.15,58.21,20257.0,54.7849,54.8414,54.7849,54.8414,20257.0
2023-01-17 13:40:00,58.2,58.24,58.16,58.16,32465.0,54.832,54.8697,54.7943,54.7943,32465.0
2023-01-17 13:45:00,58.17,58.29,58.13,58.29,38608.0,54.8038,54.9168,54.7661,54.9168,38608.0
2023-01-17 13:50:00,58.29,58.3,58.25,58.26,75984.0,54.9168,54.9262,54.8791,54.8885,75984.0
2023-01-17 13:55:00,58.26,58.35,58.23,58.35,67375.0,54.8885,54.9733,54.8603,54.9733,67375.0
2023-01-17 14:00:00,58.35,58.38,58.32,58.34,39473.0,54.9733,55.0016,54.9451,54.9639,39473.0
2023-01-17 14:05:00,58.34,58.4,58.31,58.32,45004.0,54.9639,55.0204,54.9357,54.9451,45004.0
2023-01-17 14:10:00,58.32,58.36,58.28,58.31,33674.0,54.9451,54.9828,54.9074,54.9357,33674.0
2023-01-17 14:15:00,58.31,58.33,58.23,58.32,44035.0,54.9357,54.9545,54.8603,54.9451,44035.0
2023-01-17 14:20:00,58.31,58.32,58.19,58.23,62369.0,54.9357,54.9451,54.8226,54.8603,62369.0
2023-01-17 14:25:00,58.23,58.29,58.22,58.28,32703.0,54.8603,54.9168,54.8509,54.9074,32703.0
2023-01-17 14:30:00,58.29,58.39,58.29,58.39,26830.0,54.9168,55.011,54.9168,55.011,26830.0
2023-01-17 14:35:00,58.39,58.46,58.38,58.43,38341.0,55.011,55.077,55.0016,55.0487,38341.0
2023-01-17 14:40:00,58.43,58.45,58.36,58.42,41388.0,55.0487,55.0675,54.9828,55.0393,41388.0
2023-01-17 14:45:00,58.42,58.44,58.34,58.36,38376.0,55.0393,55.0581,54.9639,54.9828,38376.0
2023-01-17 14:50:00,58.38,58.43,58.35,58.39,25850.0,55.0016,55.0487,54.9733,55.011,25850.0
2023-01-17 14:55:00,58.39,58.4,58.3,58.34,31050.0,55.011,55.0204,54.9262,54.9639,31050.0
2023-01-17 15:00:00,58.33,58.47,58.33,58.46,31809.0,54.9545,55.0864,54.9545,55.077,31809.0
2023-01-17 15:05:00,58.46,58.47,58.33,58.35,36696.0,55.077,55.0864,54.9545,54.9733,36696.0
2023-01-17 15:10:00,58.35,58.39,58.33,58.35,41478.0,54.9733,55.011,54.9545,54.9733,41478.0
2023-01-17 15:15:00,58.35,58.36,58.28,58.3,52630.0,54.9733,54.9828,54.9074,54.9262,52630.0
2023-01-17 15:20:00,58.3,58.35,58.26,58.28,68285.0,54.9262,54.9733,54.8885,54.9074,68285.0
2023-01-17 15:25:00,58.29,58.31,58.21,58.24,89171.0,54.9168,54.9357,54.8414,54.8697,89171.0
2023-01-17 15:30:00,58.23,58.34,58.2,58.34,114686.0,54.8603,54.9639,54.832,54.9639,114686.0
2023-01-17 15:35:00,58.34,58.39,58.3,58.37,113590.0,54.9639,55.011,54.9262,54.9922,113590.0
2023-01-17 15:40:00,58.37,58.38,58.26,58.29,132486.0,54.9922,55.0016,54.8885,54.9168,132486.0
2023-01-17 15:45:00,58.29,58.32,58.22,58.3,154775.0,54.9168,54.9451,54.8509,54.9262,154775.0
2023-01-17 15:50:00,58.3,58.44,58.26,58.33,211667.0,54.9262,55.0581,54.8885,54.9545,211667.0
2023-01-17 15:55:00,58.33,58.47,58.32,58.45,370442.0,54.9545,55.0864,54.9451,55.0675,370442.0
2023-01-18 09:30:00,58.94,59.45,58.94,59.31,330159.0,55.5292,56.0097,55.5292,55.8778,330159.0
2023-01-18 09:35:00,59.29,59.29,59.06,59.15,83124.0,55.8589,55.8589,55.6422,55.727,83124.0
2023-01-18 09:40:00,59.15,59.18,58.95,59.03,117014.0,55.727,55.7553,55.5386,55.614,117014.0
2023-01-18 09:45:00,59.02,59.38,59.0,59.36,156838.0,55.6046,55.9437,55.5857,55.9249,156838.0
2023-01-18 09:50:00,59.36,59.38,59.15,59.28,83646.0,55.9249,55.9437,55.727,55.8495,83646.0
2023-01-18 09:55:00,59.28,59.43,59.28,59.38,107907.0,55.8495,55.9908,55.8495,55.9437,107907.0
2023-01-18 10:00:00,59.38,59.4,59.05,59.13,115751.0,55.9437,55.9626,55.6328,55.7082,115751.0
2023-01-18 10:05:00,59.12,59.13,58.89,58.95,147410.0,55.6988,55.7082,55.4821,55.5386,147410.0
2023-01-18 10:10:00,58.94,59.2,58.9,59.16,100520.0,55.5292,55.7741,55.4915,55.7365,100520.0
2023-01-18 10:15:00,59.16,59.19,59.09,59.17,67289.0,55.7365,55.7647,55.6705,55.7459,67289.0
2023-01-18 10:20:00,59.18,59.28,59.13,59.18,74175.0,55.7553,55.8495,55.7082,55.7553,74175.0
2023-01-18 10:25:00,59.18,59.31,59.17,59.24,42912.0,55.7553,55.8778,55.7459,55.8118,42912.0
2023-01-18 10:30:00,59.23,59.27,59.02,59.15,211825.0,55.8024,55.8401,55.6046,55.727,211825.0
2023-01-18 10:35:00,59.16,59.16,58.93,58.94,218808.0,55.7365,55.7365,55.5198,55.5292,218808.0
2023-01-18 10:40:00,58.93,59.08,58.87,59.0,96748.0,55.5198,55.6611,55.4632,55.5857,96748.0
2023-01-18 10:45:00,59.01,59.13,59.01,59.03,169048.0,55.5951,55.7082,55.5951,55.614,169048.0
2023-01-18 10:50:00,59.03,59.16,58.96,58.98,98605.0,55.614,55.7365,55.548,55.5669,98605.0
2023-01-18 10:55:00,58.98,58.98,58.79,58.93,164116.0,55.5669,55.5669,55.3879,55.5198,164116.0
2023-01-18 11:00:00,58.93,59.12,58.85,58.88,139521.0,55.5198,55.6988,55.4444,55.4727,139521.0
2023-01-18 11:05:00,58.89,58.91,58.71,58.77,71916.0,55.4821,55.5009,55.3125,55.369,71916.0
2023-01-18 11:10:00,58.77,58.9,58.76,58.83,65503.0,55.369,55.4915,55.3596,55.4256,65503.0
2023-01-18 11:15:00,58.83,58.83,58.67,58.71,36550.0,55.4256,55.4256,55.2748,55.3125,36550.0
2023-01-18 11:20:00,58.71,58.74,58.53,58.57,82665.0,55.3125,55.3408,55.1429,55.1806,82665.0
2023-01-18 11:25:00,58.57,58.76,58.56,58.71,150269.0,55.1806,55.3596,55.1712,55.3125,150269.0
2023-01-18 11:30:00,58.7,58.72,58.54,58.69,56442.0,55.3031,55.3219,55.1523,55.2937,56442.0
2023-01-18 11:35:00,58.71,58.71,58.5,58.54,67597.0,55.3125,55.3125,55.1147,55.1523,67597.0
2023-01-18 11:40:00,58.53,58.56,58.29,58.31,92339.0,55.1429,55.1712,54.9168,54.9357,92339.0
2023-01-18 11:45:00,58.31,58.38,58.12,58.29,125072.0,54.9357,55.0016,54.7566,54.9168,125072.0
2023-01-18 11:50:00,58.3,58.51,58.29,58.46,165698.0,54.9262,55.1241,54.9168,55.077,165698.0
2023-01-18 11:55:00,58.47,58.52,58.38,58.48,70468.0,55.0864,55.1335,55.0016,55.0958,70468.0
2023-01-18 12:00:00,58.48,58.53,58.33,58.35,47929.0,55.0958,55.1429,54.9545,54.9733,47929.0
2023-01-18 12:05:00,58.35,58.36,58.11,58.28,64217.0,54.9733,54.9828,54.7472,54.9074,64217.0
2023-01-18 12:10:00,58.29,58.29,58.1,58.14,120604.0,54.9168,54.9168,54.7378,54.7755,120604.0
2023-01-18 12:15:00,58.13,58.24,58.04,58.17,160536.0,54.7661,54.8697,54.6813,54.8038,160536.0
2023-01-18 12:20:00,58.19,58.19,57.88,57.88,86637.0,54.8226,54.8226,54.5305,54.5305,86637.0
2023-01-18 12:25:00,57.87,57.91,57.71,57.73,50054.0,54.5211,54.5588,54.3704,54.3892,50054.0
2023-01-18 12:30:00,57.73,57.8,57.6,57.75,75136.0,54.3892,54.4552,54.2667,54.4081,75136.0
2023-01-18 12:35:00,57.76,57.9,57.72,57.84,38691.0,54.4175,54.5494,54.3798,54.4928,38691.0
2023-01-18 12:40:00,57.83,57.87,57.6,57.6,43064.0,54.4834,54.5211,54.2667,54.2667,43064.0
2023-01-18 12:45:00,57.6,57.68,57.54,57.64,66202.0,54.2667,54.3421,54.2102,54.3044,66202.0
2023-01-18 12:50:00,57.65,57.71,57.59,57.68,94679.0,54.3138,54.3704,54.2573,54.3421,94679.0
2023-01-18 12:55:00,57.68,57.87,57.65,57.83,203505.0,54.3421,54.5211,54.3138,54.4834,203505.0
2023-01-18 13:00:00,57.82,57.89,57.73,57.77,182167.0,54.474,54.54,54.3892,54.4269,182167.0
2023-01-18 13:05:00,57.8,57.88,57.74,57.76,147336.0,54.4552,54.5305,54.3986,54.4175,147336.0
2023-01-18 13:10:00,57.76,57.79,57.65,57.68,73605.0,54.4175,54.4457,54.3138,54.3421,73605.0
2023-01-18 13:15:00,57.68,57.69,57.47,57.48,49715.0,54.3421,54.3515,54.1443,54.1537,49715.0
2023-01-18 13:20:00,57.47,57.5,57.37,57.43,46598.0,54.1443,54.1725,54.05,54.1066,46598.0
2023-01-18 13:25:00,57.43,57.69,57.42,57.69,80092.0,54.1066,54.3515,54.0972,54.3515,80092.0
2023-01-18 13:30:00,57.66,57.92,57.65,57.84,164270.0,54.3233,54.5682,54.3138,54.4928,164270.0
2023-01-18 13:35:00,57.83,57.92,57.81,57.85,62605.0,54.4834,54.5682,54.4646,54.5023,62605.0
2023-01-18 13:40:00,57.86,57.98,57.82,57.96,49626.0,54.5117,54.6247,54.474,54.6059,49626.0
2023-01-18 13:45:00,57.96,57.96,57.79,57.87,75956.0,54.6059,54.6059,54.4457,54.5211,75956.0
2023-01-18 13:50:00,57.87,57.9,57.78,57.8,40499.0,54.5211,54.5494,54.4363,54.4552,40499.0
2023-01-18 13:55:00,57.79,57.8,57.72,57.73,42440.0,54.4457,54.4552,54.3798,54.3892,42440.0
2023-01-18 14:00:00,57.72,57.74,57.63,57.73,37378.0,54.3798,54.3986,54.295,54.3892,37378.0
2023-01-18 14:05:00,57.74,57.75,57.56,57.56,199856.0,54.3986,54.4081,54.2291,54.2291,199856.0
2023-01-18 14:10:00,57.55,57.63,57.47,57.56,100512.0,54.2196,54.295,54.1443,54.2291,100512.0
2023-01-18 14:15:00,57.57,57.63,57.55,57.59,101833.0,54.2385,54.295,54.2196,54.2573,101833.0
2023-01-18 14:20:00,57.59,57.79,57.58,57.78,34004.0,54.2573,54.4457,54.2479,54.4363,34004.0
2023-01-18 14:25:00,57.77,57.81,57.72,57.8,57739.0,54.4269,54.4646,54.3798,54.4552,57739.0
2023-01-18 14:30:00,57.79,57.8,57.67,57.7,85163.0,54.4457,54.4552,54.3327,54.361,85163.0
2023-01-18 14:35:00,57.69,57.74,57.63,57.7,77940.0,54.3515,54.3986,54.295,54.361,77940.0
2023-01-18 14:40:00,57.7,57.79,57.66,57.75,76126.0,54.361,54.4457,54.3233,54.4081,76126.0
2023-01-18 14:45:00,57.76,57.82,57.69,57.71,87495.0,54.4175,54.474,54.3515,54.3704,87495.0
2023-01-18 14:50:00,57.7,57.72,57.51,57.54,88082.0,54.361,54.3798,54.1819,54.2102,88082.0
2023-01-18 14:55:00,57.53,57.58,57.47,57.51,49798.0,54.2008,54.2479,54.1443,54.1819,49798.0
2023-01-18 15:00:00,57.5,57.5,57.35,57.39,98518.0,54.1725,54.1725,54.0312,54.0689,98518.0
2023-01-18 15:05:00,57.37,57.42,57.29,57.42,52861.0,54.05,54.0972,53.9747,54.0972,52861.0
2023-01-18 15:10:00,57.42,57.47,57.35,57.42,50666.0,54.0972,54.1443,54.0312,54.0972,50666.0
2023-01-18 15:15:00,57.43,57.47,57.27,57.41,84774.0,54.1066,54.1443,53.9558,54.0877,84774.0
2023-01-18 15:20:00,57.42,57.43,57.28,57.3,67225.0,54.0972,54.1066,53.9653,53.9841,67225.0
2023-01-18 15:25:00,57.29,57.34,57.25,57.3,81386.0,53.9747,54.0218,53.937,53.9841,81386.0
2023-01-18 15:30:00,57.3,57.31,57.14,57.18,122362.0,53.9841,53.9935,53.8334,53.871,122362.0
2023-01-18 15:35:00,57.19,57.33,57.17,57.31,145031.0,53.8805,54.0124,53.8616,53.9935,145031.0
2023-01-18 15:40:00,57.3,57.36,57.17,57.19,172334.0,53.9841,54.0406,53.8616,53.8805,172334.0
2023-01-18 15:45:00,57.19,57.28,57.15,57.2,270223.0,53.8805,53.9653,53.8428,53.8899,270223.0
2023-01-18 15:50:00,57.19,57.21,57.06,57.17,316079.0,53.8805,53.8993,53.758,53.8616,316079.0
2023-01-18 15:55:00,57.18,57.18,57.03,57.12,629190.0,53.871,53.871,53.7297,53.8145,629190.0
2023-01-19 09:30:00,56.29,56.88,56.2,56.51,685165.0,53.0325,53.5884,52.9478,53.2398,685165.0
2023-01-19 09:35:00,56.51,56.52,56.24,56.44,187929.0,53.2398,53.2492,52.9854,53.1739,187929.0
2023-01-19 09:40:00,56.44,56.56,56.34,56.45,291240.0,53.1739,53.2869,53.0797,53.1833,291240.0
2023-01-19 09:45:00,56.45,56.75,56.39,56.62,157847.0,53.1833,53.4659,53.1268,53.3435,157847.0
2023-01-19 09:50:00,56.62,56.74,56.37,56.39,190685.0,53.3435,53.4565,53.1079,53.1268,190685.0
2023-01-19 09:55:00,56.38,56.87,56.38,56.7,237286.0,53.1173,53.579,53.1173,53.4188,237286.0
2023-01-19 10:00:00,56.69,56.75,56.45,56.52,162664.0,53.4094,53.4659,53.1833,53.2492,162664.0
2023-01-19 10:05:00,56.52,56.8,56.46,56.7,104977.0,53.2492,53.513,53.1927,53.4188,104977.0
2023-01-19 10:10:00,56.67,56.67,56.21,56.36,131888.0,53.3906,53.3906,52.9572,53.0985,131888.0
2023-01-19 10:15:00,56.36,56.67,56.28,56.65,193592.0,53.0985,53.3906,53.0231,53.3717,193592.0
2023-01-19 10:20:00,56.66,56.7,56.6,56.66,149322.0,53.3811,53.4188,53.3246,53.3811,149322.0
2023-01-19 10:25:00,56.68,56.7,56.56,56.68,593268.0,53.4,53.4188,53.2869,53.4,593268.0
2023-01-19 10:30:00,56.68,56.98,56.65,56.98,238116.0,53.4,53.6826,53.3717,53.6826,238116.0
2023-01-19 10:35:00,57.0,57.0,56.82,56.88,114394.0,53.7015,53.7015,53.5319,53.5884,114394.0
2023-01-19 10:40:00,56.88,57.14,56.88,57.13,124442.0,53.5884,53.8334,53.5884,53.8239,124442.0
2023-01-19 10:45:00,57.15,57.2,56.92,56.93,237189.0,53.8428,53.8899,53.6261,53.6355,237189.0
2023-01-19 10:50:00,56.94,57.03,56.63,56.75,148522.0,53.6449,53.7297,53.3529,53.4659,148522.0
2023-01-19 10:55:00,56.77,56.81,56.67,56.75,70156.0,53.4848,53.5225,53.3906,53.4659,70156.0
2023-01-19 11:00:00,56.74,56.93,56.62,56.88,71685.0,53.4565,53.6355,53.3435,53.5884,71685.0
2023-01-19 11:05:00,56.9,56.94,56.8,56.84,138217.0,53.6072,53.6449,53.513,53.5507,138217.0
2023-01-19 11:10:00,56.85,56.85,56.53,56.6,77799.0,53.5601,53.5601,53.2587,53.3246,77799.0
2023-01-19 11:15:00,56.6,56.68,56.48,56.51,121336.0,53.3246,53.4,53.2116,53.2398,121336.0
2023-01-19 11:20:00,56.5,56.54,56.32,56.38,67211.0,53.2304,53.2681,53.0608,53.1173,67211.0
2023-01-19 11:25:00,56.38,56.54,56.36,56.51,60524.0,53.1173,53.2681,53.0985,53.2398,60524.0
2023-01-19 11:30:00,56.52,56.72,56.52,56.71,94116.0,53.2492,53.4377,53.2492,53.4282,94116.0
2023-01-19 11:35:00,56.71,56.73,56.6,56.72,128359.0,53.4282,53.4471,53.3246,53.4377,128359.0
2023-01-19 11:40:00,56.71,56.72,56.44,56.5,60012.0,53.4282,53.4377,53.1739,53.2304,60012.0
2023-01-19 11:45:00,56.51,56.58,56.39,56.55,57295.0,53.2398,53.3058,53.1268,53.2775,57295.0
2023-01-19 11:50:00,56.55,56.7,56.54,56.7,55034.0,53.2775,53.4188,53.2681,53.4188,55034.0
2023-01-19 11:55:00,56.7,56.73,56.54,56.57,100307.0,53.4188,53.4471,53.2681,53.2963,100307.0
2023-01-19 12:00:00,56.57,56.79,56.56,56.73,140103.0,53.2963,53.5036,53.2869,53.4471,140103.0
2023-01-19 12:05:00,56.73,56.86,56.68,56.84,129478.0,53.4471,53.5696,53.4,53.5507,129478.0
2023-01-19 12:10:00,56.85,56.92,56.79,56.9,58216.0,53.5601,53.6261,53.5036,53.6072,58216.0
2023-01-19 12:15:00,56.9,57.02,56.89,57.02,92221.0,53.6072,53.7203,53.5978,53.7203,92221.0
2023-01-19 12:20:00,57.02,57.13,56.96,57.13,85802.0,53.7203,53.8239,53.6638,53.8239,85802.0
2023-01-19 12:25:00,57.14,57.19,57.07,57.15,101765.0,53.8334,53.8805,53.7674,53.8428,101765.0
2023-01-19 12:30:00,57.17,57.2,57.09,57.2,67336.0,53.8616,53.8899,53.7863,53.8899,67336.0
2023-01-19 12:35:00,57.2,57.26,57.15,57.22,41853.0,53.8899,53.9464,53.8428,53.9087,41853.0
2023-01-19 12:40:00,57.23,57.26,57.16,57.21,67388.0,53.9181,53.9464,53.8522,53.8993,67388.0
2023-01-19 12:45:00,57.22,57.26,57.15,57.19,66098.0,53.9087,53.9464,53.8428,53.8805,66098.0
2023-01-19 12:50:00,57.17,57.21,57.09,57.11,89750.0,53.8616,53.8993,53.7863,53.8051,89750.0
2023-01-19 12:55:00,57.1,57.1,56.95,57.1,97195.0,53.7957,53.7957,53.6544,53.7957,97195.0
2023-01-19 13:00:00,57.1,57.33,57.09,57.24,63050.0,53.7957,54.0124,53.7863,53.9276,63050.0
2023-01-19 13:05:00,57.25,57.35,57.16,57.32,92628.0,53.937,54.0312,53.8522,54.0029,92628.0
2023-01-19 13:10:00,57.33,57.41,57.24,57.35,131070.0,54.0124,54.0877,53.9276,54.0312,131070.0
2023-01-19 13:15:00,57.36,57.53,57.27,57.51,154493.0,54.0406,54.2008,53.9558,54.1819,154493.0
2023-01-19 13:20:00,57.51,57.75,57.48,57.66,174538.0,54.1819,54.4081,54.1537,54.3233,174538.0
2023-01-19 13:25:00,57.66,57.67,57.41,57.53,273458.0,54.3233,54.3327,54.0877,54.2008,273458.0
2023-01-19 13:30:00,57.54,57.73,57.53,57.73,83208.0,54.2102,54.3892,54.2008,54.3892,83208.0
2023-01-19 13:35:00,57.73,57.88,57.72,57.85,103380.0,54.3892,54.5305,54.3798,54.5023,103380.0
2023-01-19 13:40:00,57.85,57.88,57.66,57.69,77405.0,54.5023,54.5305,54.3233,54.3515,77405.0
2023-01-19 13:45:00,57.68,57.7,57.61,57.67,106675.0,54.3421,54.361,54.2762,54.3327,106675.0
2023-01-19 13:50:00,57.66,57.8,57.63,57.79,70922.0,54.3233,54.4552,54.295,54.4457,70922.0
2023-01-19 13:55:00,57.79,57.86,57.69,57.7,100788.0,54.4457,54.5117,54.3515,54.361,100788.0
2023-01-19 14:00:00,57.7,57.77,57.63,57.73,75947.0,54.361,54.4269,54.295,54.3892,75947.0
2023-01-19 14:05:00,57.73,57.74,57.61,57.67,58748.0,54.3892,54.3986,54.2762,54.3327,58748.0
2023-01-19 14:10:00,57.66,57.7,57.49,57.7,56019.0,54.3233,54.361,54.1631,54.361,56019.0
2023-01-19 14:15:00,57.69,57.83,57.67,57.82,100846.0,54.3515,54.4834,54.3327,54.474,100846.0
2023-01-19 14:20:00,57.82,57.92,57.81,57.88,60935.0,54.474,54.5682,54.4646,54.5305,60935.0
2023-01-19 14:25:00,57.89,57.91,57.79,57.85,95065.0,54.54,54.5588,54.4457,54.5023,95065.0
2023-01-19 14:30:00,57.86,57.87,57.75,57.76,76789.0,54.5117,54.5211,54.4081,54.4175,76789.0
2023-01-19 14:35:00,57.75,57.85,57.73,57.79,57604.0,54.4081,54.5023,54.3892,54.4457,57604.0
2023-01-19 14:40:00,57.79,57.84,57.69,57.73,60760.0,54.4457,54.4928,54.3515,54.3892,60760.0
2023-01-19 14:45:00,57.74,57.82,57.74,57.8,53934.0,54.3986,54.474,54.3986,54.4552,53934.0
2023-01-19 14:50:00,57.8,57.88,57.72,57.82,73009.0,54.4552,54.5305,54.3798,54.474,73009.0
2023-01-19 14:55:00,57.83,57.9,57.77,57.82,110834.0,54.4834,54.5494,54.4269,54.474,110834.0
2023-01-19 15:00:00,57.83,57.94,57.83,57.9,100487.0,54.4834,54.5871,54.4834,54.5494,100487.0
2023-01-19 15:05:00,57.9,57.94,57.83,57.86,104914.0,54.5494,54.5871,54.4834,54.5117,104914.0
2023-01-19 15:10:00,57.86,57.92,57.83,57.84,84355.0,54.5117,54.5682,54.4834,54.4928,84355.0
2023-01-19 15:15:00,57.84,57.86,57.74,57.8,125629.0,54.4928,54.5117,54.3986,54.4552,125629.0
2023-01-19 15:20:00,57.8,57.89,57.76,57.81,122242.0,54.4552,54.54,54.4175,54.4646,122242.0
2023-01-19 15:25:00,57.81,57.88,57.77,57.8,108578.0,54.4646,54.5305,54.4269,54.4552,108578.0
2023-01-19 15:30:00,57.8,57.82,57.68,57.78,136264.0,54.4552,54.474,54.3421,54.4363,136264.0
2023-01-19 15:35:00,57.78,57.91,57.74,57.87,169420.0,54.4363,54.5588,54.3986,54.5211,169420.0
2023-01-19 15:40:00,57.86,57.9,57.8,57.84,224340.0,54.5117,54.5494,54.4552,54.4928,224340.0
2023-01-19 15:45:00,57.84,57.87,57.68,57.69,285785.0,54.4928,54.5211,54.3421,54.3515,285785.0
2023-01-19 15:50:00,57.68,57.7,57.49,57.53,381133.0,54.3421,54.361,54.1631,54.2008,381133.0
2023-01-19 15:55:00,57.53,57.56,57.35,57.38,859117.0,54.2008,54.2291,54.0312,54.0595,859117.0
2023-01-20 09:30:00,57.49,57.85,56.42,56.58,914208.0,54.1631,54.5023,53.155,53.3058,914208.0
2023-01-20 09:35:00,56.49,57.26,56.44,57.06,352476.0,53.221,53.9464,53.1739,53.758,352476.0
2023-01-20 09:40:00,57.05,57.96,57.03,57.96,269802.0,53.7486,54.6059,53.7297,54.6059,269802.0
2023-01-20 09:45:00,57.96,58.71,57.87,58.4,492529.0,54.6059,55.3125,54.5211,55.0204,492529.0
2023-01-20 09:50:00,58.39,58.99,57.6,58.19,698783.0,55.011,55.5763,54.2667,54.8226,698783.0
2023-01-20 09:55:00,58.2,58.39,57.81,57.87,271965.0,54.832,55.011,54.4646,54.5211,271965.0
2023-01-20 10:00:00,57.83,58.22,57.82,58.16,233879.0,54.4834,54.8509,54.474,54.7943,233879.0
2023-01-20 10:05:00,58.13,58.45,58.1,58.33,154002.0,54.7661,55.0675,54.7378,54.9545,154002.0
2023-01-20 10:10:00,58.34,58.4,57.68,57.73,178021.0,54.9639,55.0204,54.3421,54.3892,178021.0
2023-01-20 10:15:00,57.72,58.04,57.6,57.89,239809.0,54.3798,54.6813,54.2667,54.54,239809.0
2023-01-20 10:20:00,57.87,57.97,57.68,57.72,116545.0,54.5211,54.6153,54.3421,54.3798,116545.0
2023-01-20 10:25:00,57.72,57.72,57.44,57.52,256472.0,54.3798,54.3798,54.116,54.1914,256472.0
2023-01-20 10:30:00,57.51,57.61,57.4,57.43,235120.0,54.1819,54.2762,54.0783,54.1066,235120.0
2023-01-20 10:35:00,57.4,57.42,57.07,57.13,305065.0,54.0783,54.0972,53.7674,53.8239,305065.0
2023-01-20 10:40:00,57.11,57.18,56.7,56.87,303425.0,53.8051,53.871,53.4188,53.579,303425.0
2023-01-20 10:45:00,56.87,57.26,56.85,57.26,312049.0,53.579,53.9464,53.5601,53.9464,312049.0
2023-01-20 10:50:00,57.27,57.52,57.05,57.43,201613.0,53.9558,54.1914,53.7486,54.1066,201613.0
2023-01-20 10:55:00,57.44,57.69,57.4,57.69,168305.0,54.116,54.3515,54.0783,54.3515,168305.0
2023-01-20 11:00:00,57.68,57.7,57.55,57.65,85847.0,54.3421,54.361,54.2196,54.3138,85847.0
2023-01-20 11:05:00,57.64,57.75,57.6,57.63,76560.0,54.3044,54.4081,54.2667,54.295,76560.0
2023-01-20 11:10:00,57.63,57.75,57.57,57.67,82894.0,54.295,54.4081,54.2385,54.3327,82894.0
2023-01-20 11:15:00,57.68,57.97,57.67,57.91,116070.0,54.3421,54.6153,54.3327,54.5588,116070.0
2023-01-20 11:20:00,57.92,58.1,57.88,57.95,130547.0,54.5682,54.7378,54.5305,54.5965,130547.0
2023-01-20 11:25:00,57.95,57.96,57.72,57.83,87854.0,54.5965,54.6059,54.3798,54.4834,87854.0
2023-01-20 11:30:00,57.84,57.85,57.59,57.64,57180.0,54.4928,54.5023,54.2573,54.3044,57180.0
2023-01-20 11:35:00,57.64,57.73,57.53,57.58,60728.0,54.3044,54.3892,54.2008,54.2479,60728.0
2023-01-20 11:40:00,57.58,57.61,57.4,57.42,111404.0,54.2479,54.2762,54.0783,54.0972,111404.0
2023-01-20 11:45:00,57.42,57.58,57.37,57.54,64079.0,54.0972,54.2479,54.05,54.2102,64079.0
2023-01-20 11:50:00,57.52,57.52,57.28,57.3,49475.0,54.1914,54.1914,53.9653,53.9841,49475.0
2023-01-20 11:55:00,57.3,57.31,57.02,57.02,60983.0,53.9841,53.9935,53.7203,53.7203,60983.0
2023-01-20 12:00:00,57.04,57.21,57.0,57.19,104370.0,53.7391,53.8993,53.7015,53.8805,104370.0
2023-01-20 12:05:00,57.21,57.26,57.0,57.05,88934.0,53.8993,53.9464,53.7015,53.7486,88934.0
2023-01-20 12:10:00,57.04,57.28,57.0,57.28,144204.0,53.7391,53.9653,53.7015,53.9653,144204.0
2023-01-20 12:15:00,57.28,57.35,57.04,57.09,85348.0,53.9653,54.0312,53.7391,53.7863,85348.0
2023-01-20 12:20:00,57.1,57.15,57.0,57.04,69471.0,53.7957,53.8428,53.7015,53.7391,69471.0
2023-01-20 12:25:00,57.06,57.26,57.05,57.12,145129.0,53.758,53.9464,53.7486,53.8145,145129.0
2023-01-20 12:30:00,57.11,57.2,57.1,57.14,77889.0,53.8051,53.8899,53.7957,53.8334,77889.0
2023-01-20 12:35:00,57.14,57.14,57.03,57.12,92277.0,53.8334,53.8334,53.7297,53.8145,92277.0
2023-01-20 12:40:00,57.12,57.19,57.1,57.11,98152.0,53.8145,53.8805,53.7957,53.8051,98152.0
2023-01-20 12:45:00,57.09,57.1,56.93,56.94,117358.0,53.7863,53.7957,53.6355,53.6449,117358.0
2023-01-20 12:50:00,56.94,57.07,56.87,56.93,184410.0,53.6449,53.7674,53.579,53.6355,184410.0
2023-01-20 12:55:00,56.97,56.99,56.87,56.94,60736.0,53.6732,53.692,53.579,53.6449,60736.0
2023-01-20 13:00:00,56.96,57.0,56.82,56.85,67358.0,53.6638,53.7015,53.5319,53.5601,67358.0
2023-01-20 13:05:00,56.86,56.86,56.47,56.51,98528.0,53.5696,53.5696,53.2021,53.2398,98528.0
2023-01-20 13:10:00,56.49,56.5,56.22,56.32,125572.0,53.221,53.2304,52.9666,53.0608,125572.0
2023-01-20 13:15:00,56.31,56.48,56.22,56.3,95035.0,53.0514,53.2116,52.9666,53.042,95035.0
2023-01-20 13:20:00,56.3,56.5,56.23,56.45,99104.0,53.042,53.2304,52.976,53.1833,99104.0
2023-01-20 13:25:00,56.47,56.59,56.44,56.58,150485.0,53.2021,53.3152,53.1739,53.3058,150485.0
2023-01-20 13:30:00,56.58,56.75,56.58,56.66,86180.0,53.3058,53.4659,53.3058,53.3811,86180.0
2023-01-20 13:35:00,56.66,56.77,56.5,56.52,124993.0,53.3811,53.4848,53.2304,53.2492,124993.0
2023-01-20 13:40:00,56.52,56.8,56.51,56.75,145041.0,53.2492,53.513,53.2398,53.4659,145041.0
2023-01-20 13:45:00,56.78,56.9,56.73,56.9,84011.0,53.4942,53.6072,53.4471,53.6072,84011.0
2023-01-20 13:50:00,56.91,57.07,56.86,56.9,99270.0,53.6167,53.7674,53.5696,53.6072,99270.0
2023-01-20 13:55:00,56.88,56.99,56.82,56.93,76284.0,53.5884,53.692,53.5319,53.6355,76284.0
2023-01-20 14:00:00,56.94,56.96,56.84,56.85,57257.0,53.6449,53.6638,53.5507,53.5601,57257.0
2023-01-20 14:05:00,56.84,56.94,56.83,56.87,61419.0,53.5507,53.6449,53.5413,53.579,61419.0
2023-01-20 14:10:00,56.86,56.86,56.78,56.81,44984.0,53.5696,53.5696,53.4942,53.5225,44984.0
2023-01-20 14:15:00,56.8,56.84,56.68,56.69,72327.0,53.513,53.5507,53.4,53.4094,72327.0
2023-01-20 14:20:00,56.69,56.72,56.58,56.59,68122.0,53.4094,53.4377,53.3058,53.3152,68122.0
2023-01-20 14:25:00,56.58,56.65,56.55,56.64,53650.0,53.3058,53.3717,53.2775,53.3623,53650.0
2023-01-20 14:30:00,56.65,56.75,56.63,56.74,89224.0,53.3717,53.4659,53.3529,53.4565,89224.0
2023-01-20 14:35:00,56.74,56.83,56.69,56.82,67657.0,53.4565,53.5413,53.4094,53.5319,67657.0
2023-01-20 14:40:00,56.83,56.93,56.8,56.89,54434.0,53.5413,53.6355,53.513,53.5978,54434.0
2023-01-20 14:45:00,56.89,56.95,56.79,56.79,97615.0,53.5978,53.6544,53.5036,53.5036,97615.0
2023-01-20 14:50:00,56.8,56.83,56.76,56.78,34987.0,53.513,53.5413,53.4753,53.4942,34987.0
2023-01-20 14:55:00,56.78,56.83,56.73,56.73,74072.0,53.4942,53.5413,53.4471,53.4471,74072.0
2023-01-20 15:00:00,56.75,56.82,56.73,56.79,90073.0,53.4659,53.5319,53.4471,53.5036,90073.0
2023-01-20 15:05:00,56.78,56.78,56.7,56.72,58139.0,53.4942,53.4942,53.4188,53.4377,58139.0
2023-01-20 15:10:00,56.74,56.99,56.72,56.93,157451.0,53.4565,53.692,53.4377,53.6355,157451.0
2023-01-20 15:15:00,56.94,57.02,56.9,56.93,113261.0,53.6449,53.7203,53.6072,53.6355,113261.0
2023-01-20 15:20:00,56.93,56.93,56.72,56.76,78169.0,53.6355,53.6355,53.4377,53.4753,78169.0
2023-01-20 15:25:00,56.76,56.86,56.7,56.84,106876.0,53.4753,53.5696,53.4188,53.5507,106876.0
2023-01-20 15:30:00,56.85,56.94,56.84,56.86,120996.0,53.5601,53.6449,53.5507,53.5696,120996.0
2023-01-20 15:35:00,56.86,56.87,56.72,56.86,121254.0,53.5696,53.579,53.4377,53.5696,121254.0
2023-01-20 15:40:00,56.87,57.01,56.85,56.96,196741.0,53.579,53.7109,53.5601,53.6638,196741.0
2023-01-20 15:45:00,56.96,57.05,56.93,57.03,172265.0,53.6638,53.7486,53.6355,53.7297,172265.0
2023-01-20 15:50:00,57.04,57.21,57.02,57.1,356667.0,53.7391,53.8993,53.7203,53.7957,356667.0
2023-01-20 15:55:00,57.11,57.38,57.1,57.32,882224.0,53.8051,54.0595,53.7957,54.0029,882224.0
2023-01-23 09:30:00,57.5,57.7,56.89,57.22,523980.0,54.1725,54.361,53.5978,53.9087,523980.0
2023-01-23 09:35:00,57.25,57.44,56.98,56.99,202182.0,53.937,54.116,53.6826,53.692,202182.0
2023-01-23 09:40:00,56.97,56.97,56.4,56.51,262541.0,53.6732,53.6732,53.1362,53.2398,262541.0
2023-01-23 09:45:00,56.53,56.59,56.33,56.35,209985.0,53.2587,53.3152,53.0702,53.0891,209985.0
2023-01-23 09:50:00,56.35,56.51,56.02,56.08,288058.0,53.0891,53.2398,52.7782,52.8347,288058.0
2023-01-23 09:55:00,56.07,56.1,55.23,55.33,507975.0,52.8253,52.8535,52.0339,52.1281,507975.0
2023-01-23 10:00:00,55.32,56.22,55.31,55.83,441444.0,52.1187,52.9666,52.1093,52.5992,441444.0
2023-01-23 10:05:00,55.84,56.01,55.64,55.99,200351.0,52.6086,52.7688,52.4202,52.7499,200351.0
2023-01-23 10:10:00,55.99,56.29,55.72,56.16,217922.0,52.7499,53.0325,52.4955,52.9101,217922.0
2023-01-23 10:15:00,56.15,56.17,56.01,56.09,114761.0,52.9006,52.9195,52.7688,52.8441,114761.0
2023-01-23 10:20:00,56.1,56.26,55.97,56.21,197174.0,52.8535,53.0043,52.7311,52.9572,197174.0
2023-01-23 10:25:00,56.22,56.36,56.01,56.21,221896.0,52.9666,53.0985,52.7688,52.9572,221896.0
2023-01-23 10:30:00,56.22,56.33,55.98,56.32,122964.0,52.9666,53.0702,52.7405,53.0608,122964.0
2023-01-23 10:35:00,56.31,56.33,56.13,56.23,197508.0,53.0514,53.0702,52.8818,52.976,197508.0
2023-01-23 10:40:00,56.24,56.52,56.21,56.45,134599.0,52.9854,53.2492,52.9572,53.1833,134599.0
2023-01-23 10:45:00,56.45,56.49,56.22,56.33,112487.0,53.1833,53.221,52.9666,53.0702,112487.0
2023-01-23 10:50:00,56.33,56.4,56.24,56.35,62446.0,53.0702,53.1362,52.9854,53.0891,62446.0
2023-01-23 10:55:00,56.36,56.48,56.32,56.43,101434.0,53.0985,53.2116,53.0608,53.1644,101434.0
2023-01-23 11:00:00,56.43,56.58,56.33,56.56,78021.0,53.1644,53.3058,53.0702,53.2869,78021.0
2023-01-23 11:05:00,56.56,56.57,56.35,56.42,82682.0,53.2869,53.2963,53.0891,53.155,82682.0
2023-01-23 11:10:00,56.42,56.42,56.26,56.26,80676.0,53.155,53.155,53.0043,53.0043,80676.0
2023-01-23 11:15:00,56.27,56.28,56.13,56.25,104414.0,53.0137,53.0231,52.8818,52.9949,104414.0
2023-01-23 11:20:00,56.26,56.33,56.18,56.19,67366.0,53.0043,53.0702,52.9289,52.9383,67366.0
2023-01-23 11:25:00,56.18,56.23,56.07,56.23,77558.0,52.9289,52.976,52.8253,52.976,77558.0
2023-01-23 11:30:00,56.23,56.33,56.17,56.17,80859.0,52.976,53.0702,52.9195,52.9195,80859.0
2023-01-23 11:35:00,56.16,56.27,56.08,56.09,81420.0,52.9101,53.0137,52.8347,52.8441,81420.0
2023-01-23 11:40:00,56.09,56.13,55.97,56.12,244351.0,52.8441,52.8818,52.7311,52.8724,244351.0
2023-01-23 11:45:00,56.12,56.34,56.12,56.3,96365.0,52.8724,53.0797,52.8724,53.042,96365.0
2023-01-23 11:50:00,56.31,56.5,56.3,56.41,338204.0,53.0514,53.2304,53.042,53.1456,338204.0
2023-01-23 11:55:00,56.42,56.49,56.4,56.48,62240.0,53.155,53.221,53.1362,53.2116,62240.0
2023-01-23 12:00:00,56.48,56.49,56.15,56.2,136479.0,53.2116,53.221,52.9006,52.9478,136479.0
2023-01-23 12:05:00,56.19,56.21,55.98,55.98,107500.0,52.9383,52.9572,52.7405,52.7405,107500.0
2023-01-23 12:10:00,55.99,56.07,55.89,55.95,135029.0,52.7499,52.8253,52.6557,52.7122,135029.0
2023-01-23 12:15:00,55.94,56.14,55.89,56.14,74792.0,52.7028,52.8912,52.6557,52.8912,74792.0
2023-01-23 12:20:00,56.13,56.34,56.05,56.28,229740.0,52.8818,53.0797,52.8064,53.0231,229740.0
2023-01-23 12:25:00,56.28,56.4,56.2,56.21,73209.0,53.0231,53.1362,52.9478,52.9572,73209.0
2023-01-23 12:30:00,56.22,56.37,56.19,56.32,48546.0,52.9666,53.1079,52.9383,53.0608,48546.0
2023-01-23 12:35:00,56.32,56.4,56.29,56.38,99458.0,53.0608,53.1362,53.0325,53.1173,99458.0
2023-01-23 12:40:00,56.39,56.52,56.32,56.49,245877.0,53.1268,53.2492,53.0608,53.221,245877.0
2023-01-23 12:45:00,56.5,56.55,56.41,56.41,116900.0,53.2304,53.2775,53.1456,53.1456,116900.0
2023-01-23 12:50:00,56.4,56.53,56.36,56.52,140142.0,53.1362,53.2587,53.0985,53.2492,140142.0
2023-01-23 12:55:00,56.52,56.56,56.49,56.54,85592.0,53.2492,53.2869,53.221,53.2681,85592.0
2023-01-23 13:00:00,56.53,56.57,56.46,56.46,134082.0,53.2587,53.2963,53.1927,53.1927,134082.0
2023-01-23 13:05:00,56.45,56.45,56.14,56.22,110272.0,53.1833,53.1833,52.8912,52.9666,110272.0
2023-01-23 13:10:00,56.22,56.41,56.16,56.4,95045.0,52.9666,53.1456,52.9101,53.1362,95045.0
2023-01-23 13:15:00,56.38,56.4,56.25,56.36,93226.0,53.1173,53.1362,52.9949,53.0985,93226.0
2023-01-23 13:20:00,56.36,56.4,56.19,56.23,135478.0,53.0985,53.1362,52.9383,52.976,135478.0
2023-01-23 13:25:00,56.22,56.36,56.21,56.35,46987.0,52.9666,53.0985,52.9572,53.0891,46987.0
2023-01-23 13:30:00,56.35,56.41,56.14,56.16,73259.0,53.0891,53.1456,52.8912,52.9101,73259.0
2023-01-23 13:35:00,56.16,56.31,56.1,56.28,111592.0,52.9101,53.0514,52.8535,53.0231,111592.0
2023-01-23 13:40:00,56.29,56.33,56.18,56.18,130206.0,53.0325,53.0702,52.9289,52.9289,130206.0
2023-01-23 13:45:00,56.18,56.18,56.04,56.12,235802.0,52.9289,52.9289,52.797,52.8724,235802.0
2023-01-23 13:50:00,56.13,56.14,56.0,56.11,87963.0,52.8818,52.8912,52.7593,52.863,87963.0
2023-01-23 13:55:00,56.11,56.17,56.06,56.14,60118.0,52.863,52.9195,52.8159,52.8912,60118.0
2023-01-23 14:00:00,56.13,56.16,56.06,56.1,81447.0,52.8818,52.9101,52.8159,52.8535,81447.0
2023-01-23 14:05:00,56.09,56.17,56.08,56.15,144550.0,52.8441,52.9195,52.8347,52.9006,144550.0
2023-01-23 14:10:00,56.15,56.17,56.09,56.12,44941.0,52.9006,52.9195,52.8441,52.8724,44941.0
2023-01-23 14:15:00,56.11,56.12,55.98,56.05,114369.0,52.863,52.8724,52.7405,52.8064,114369.0
2023-01-23 14:20:00,56.05,56.31,56.04,56.29,207647.0,52.8064,53.0514,52.797,53.0325,207647.0
2023-01-23 14:25:00,56.3,56.33,56.12,56.13,116138.0,53.042,53.0702,52.8724,52.8818,116138.0
2023-01-23 14:30:00,56.13,56.34,56.12,56.25,99947.0,52.8818,53.0797,52.8724,52.9949,99947.0
2023-01-23 14:35:00,56.24,56.25,56.05,56.09,76247.0,52.9854,52.9949,52.8064,52.8441,76247.0
2023-01-23 14:40:00,56.09,56.1,55.96,55.97,71220.0,52.8441,52.8535,52.7216,52.7311,71220.0
2023-01-23 14:45:00,55.97,55.98,55.76,55.97,100074.0,52.7311,52.7405,52.5332,52.7311,100074.0
2023-01-23 14:50:00,55.96,55.96,55.78,55.82,82403.0,52.7216,52.7216,52.5521,52.5897,82403.0
2023-01-23 14:55:00,55.82,55.95,55.82,55.88,90039.0,52.5897,52.7122,52.5897,52.6463,90039.0
2023-01-23 15:00:00,55.89,55.93,55.8,55.82,89168.0,52.6557,52.6934,52.5709,52.5897,89168.0
2023-01-23 15:05:00,55.82,56.03,55.8,55.97,111798.0,52.5897,52.7876,52.5709,52.7311,111798.0
2023-01-23 15:10:00,55.95,56.16,55.88,56.12,98950.0,52.7122,52.9101,52.6463,52.8724,98950.0
2023-01-23 15:15:00,56.12,56.17,56.08,56.13,105335.0,52.8724,52.9195,52.8347,52.8818,105335.0
2023-01-23 15:20:00,56.13,56.22,56.09,56.15,84339.0,52.8818,52.9666,52.8441,52.9006,84339.0
2023-01-23 15:25:00,56.15,56.15,55.94,55.98,93644.0,52.9006,52.9006,52.7028,52.7405,93644.0
2023-01-23 15:30:00,55.97,56.01,55.89,55.9,87663.0,52.7311,52.7688,52.6557,52.6651,87663.0
2023-01-23 15:35:00,55.89,55.9,55.82,55.86,121407.0,52.6557,52.6651,52.5897,52.6274,121407.0
2023-01-23 15:40:00,55.86,55.93,55.79,55.87,146122.0,52.6274,52.6934,52.5615,52.6369,146122.0
2023-01-23 15:45:00,55.87,55.88,55.78,55.85,187463.0,52.6369,52.6463,52.5521,52.618,187463.0
2023-01-23 15:50:00,55.85,55.88,55.79,55.88,287572.0,52.618,52.6463,52.5615,52.6463,287572.0
2023-01-23 15:55:00,55.88,55.9,55.82,55.84,549577.0,52.6463,52.6651,52.5897,52.6086,549577.0
2023-01-24 09:30:00,54.07,62.78,54.07,55.14,313510.0,50.941,59.147,50.941,51.9491,313510.0
2023-01-24 09:35:00,55.14,55.4,55.05,55.22,258574.0,51.9491,52.1941,51.8643,52.0245,258574.0
2023-01-24 09:40:00,55.22,55.27,54.83,54.92,287666.0,52.0245,52.0716,51.657,51.7418,287666.0
2023-01-24 09:45:00,54.93,55.12,54.85,55.0,229658.0,51.7512,51.9303,51.6759,51.8172,229658.0
2023-01-24 09:50:00,55.0,55.21,54.93,55.17,231066.0,51.8172,52.015,51.7512,51.9774,231066.0
2023-01-24 09:55:00,55.2,55.2,54.57,54.6,199708.0,52.0056,52.0056,51.4121,51.4403,199708.0
2023-01-24 10:00:00,54.58,54.93,54.52,54.57,104934.0,51.4215,51.7512,51.365,51.4121,104934.0
2023-01-24 10:05:00,54.57,54.6,54.12,54.27,204278.0,51.4121,51.4403,50.9881,51.1294,204278.0
2023-01-24 10:10:00,54.28,54.78,54.28,54.78,99385.0,51.1389,51.6099,51.1389,51.6099,99385.0
2023-01-24 10:15:00,54.78,54.83,54.28,54.31,154568.0,51.6099,51.657,51.1389,51.1671,154568.0
2023-01-24 10:20:00,54.28,54.46,54.24,54.3,72309.0,51.1389,51.3084,51.1012,51.1577,72309.0
2023-01-24 10:25:00,54.3,54.53,54.29,54.38,127574.0,51.1577,51.3744,51.1483,51.2331,127574.0
2023-01-24 10:30:00,54.37,54.47,54.27,54.4,115863.0,51.2237,51.3179,51.1294,51.2519,115863.0
2023-01-24 10:35:00,54.39,54.5,54.31,54.33,103544.0,51.2425,51.3461,51.1671,51.186,103544.0
2023-01-24 10:40:00,54.33,54.55,54.27,54.54,88447.0,51.186,51.3932,51.1294,51.3838,88447.0
2023-01-24 10:45:00,54.54,54.72,54.47,54.65,87465.0,51.3838,51.5534,51.3179,51.4875,87465.0
2023-01-24 10:50:00,54.62,54.77,54.58,54.73,68317.0,51.4592,51.6005,51.4215,51.5628,68317.0
2023-01-24 10:55:00,54.72,54.92,54.72,54.77,123775.0,51.5534,51.7418,51.5534,51.6005,123775.0
2023-01-24 11:00:00,54.78,54.85,54.71,54.74,153865.0,51.6099,51.6759,51.544,51.5722,153865.0
2023-01-24 11:05:00,54.78,55.12,54.76,55.07,96782.0,51.6099,51.9303,51.5911,51.8831,96782.0
2023-01-24 11:10:00,55.08,55.16,54.76,54.77,61351.0,51.8926,51.9679,51.5911,51.6005,61351.0
2023-01-24 11:15:00,54.76,55.0,54.76,54.91,121749.0,51.5911,51.8172,51.5911,51.7324,121749.0
2023-01-24 11:20:00,54.9,54.95,54.82,54.91,61403.0,51.723,51.7701,51.6476,51.7324,61403.0
2023-01-24 11:25:00,54.9,55.06,54.86,55.04,65243.0,51.723,51.8737,51.6853,51.8549,65243.0
2023-01-24 11:30:00,55.03,55.05,54.79,54.79,124407.0,51.8455,51.8643,51.6194,51.6194,124407.0
2023-01-24 11:35:00,54.8,54.93,54.79,54.91,54875.0,51.6288,51.7512,51.6194,51.7324,54875.0
2023-01-24 11:40:00,54.92,55.0,54.85,54.96,43925.0,51.7418,51.8172,51.6759,51.7795,43925.0
2023-01-24 11:45:00,54.96,55.17,54.95,55.09,55608.0,51.7795,51.9774,51.7701,51.902,55608.0
2023-01-24 11:50:00,55.1,55.19,55.08,55.13,37967.0,51.9114,51.9962,51.8926,51.9397,37967.0
2023-01-24 11:55:00,55.16,55.25,55.11,55.23,65629.0,51.9679,52.0527,51.9208,52.0339,65629.0
2023-01-24 12:00:00,55.24,55.25,55.05,55.11,40933.0,52.0433,52.0527,51.8643,51.9208,40933.0
2023-01-24 12:05:00,55.16,55.33,55.15,55.32,42718.0,51.9679,52.1281,51.9585,52.1187,42718.0
2023-01-24 12:10:00,55.32,55.41,55.31,55.4,58354.0,52.1187,52.2035,52.1093,52.1941,58354.0
2023-01-24 12:15:00,55.41,55.45,55.34,55.45,30044.0,52.2035,52.2412,52.1375,52.2412,30044.0
2023-01-24 12:20:00,55.45,55.45,55.36,55.4,22741.0,52.2412,52.2412,52.1564,52.1941,22741.0
2023-01-24 12:25:00,55.41,55.47,55.38,55.45,34529.0,52.2035,52.26,52.1752,52.2412,34529.0
2023-01-24 12:30:00,55.45,55.5,55.44,55.48,29449.0,52.2412,52.2883,52.2317,52.2694,29449.0
2023-01-24 12:35:00,55.48,55.51,55.37,55.46,45081.0,52.2694,52.2977,52.1658,52.2506,45081.0
2023-01-24 12:40:00,55.44,55.53,55.38,55.45,39316.0,52.2317,52.3165,52.1752,52.2412,39316.0
2023-01-24 12:45:00,55.45,55.52,55.3,55.33,50752.0,52.2412,52.3071,52.0998,52.1281,50752.0
2023-01-24 12:50:00,55.34,55.48,55.33,55.45,32286.0,52.1375,52.2694,52.1281,52.2412,32286.0
2023-01-24 12:55:00,55.45,55.57,55.44,55.54,48669.0,52.2412,52.3542,52.2317,52.3259,48669.0
2023-01-24 13:00:00,55.54,55.61,55.49,55.49,43779.0,52.3259,52.3919,52.2788,52.2788,43779.0
2023-01-24 13:05:00,55.49,55.5,55.41,55.46,39963.0,52.2788,52.2883,52.2035,52.2506,39963.0
2023-01-24 13:10:00,55.47,55.54,55.44,55.45,39695.0,52.26,52.3259,52.2317,52.2412,39695.0
2023-01-24 13:15:00,55.45,55.52,55.4,55.4,43929.0,52.2412,52.3071,52.1941,52.1941,43929.0
2023-01-24 13:20:00,55.39,55.42,55.26,55.33,59273.0,52.1846,52.2129,52.0622,52.1281,59273.0
2023-01-24 13:25:00,55.33,55.41,55.32,55.38,38038.0,52.1281,52.2035,52.1187,52.1752,38038.0
2023-01-24 13:30:00,55.37,55.39,55.3,55.34,45984.0,52.1658,52.1846,52.0998,52.1375,45984.0
2023-01-24 13:35:00,55.35,55.35,55.17,55.24,36437.0,52.1469,52.1469,51.9774,52.0433,36437.0
2023-01-24 13:40:00,55.23,55.29,55.13,55.23,81279.0,52.0339,52.0904,51.9397,52.0339,81279.0
2023-01-24 13:45:00,55.23,55.29,55.18,55.19,60221.0,52.0339,52.0904,51.9868,51.9962,60221.0
2023-01-24 13:50:00,55.18,55.24,55.15,55.24,32954.0,51.9868,52.0433,51.9585,52.0433,32954.0
2023-01-24 13:55:00,55.24,55.34,55.17,55.26,52777.0,52.0433,52.1375,51.9774,52.0622,52777.0
2023-01-24 14:00:00,55.26,55.31,55.15,55.16,49725.0,52.0622,52.1093,51.9585,51.9679,49725.0
2023-01-24 14:05:00,55.16,55.43,55.11,55.35,108682.0,51.9679,52.2223,51.9208,52.1469,108682.0
2023-01-24 14:10:00,55.35,55.35,55.19,55.22,38324.0,52.1469,52.1469,51.9962,52.0245,38324.0
2023-01-24 14:15:00,55.23,55.34,55.22,55.26,33006.0,52.0339,52.1375,52.0245,52.0622,33006.0
2023-01-24 14:20:00,55.27,55.3,55.18,55.21,35422.0,52.0716,52.0998,51.9868,52.015,35422.0
2023-01-24 14:25:00,55.21,55.26,55.19,55.22,29133.0,52.015,52.0622,51.9962,52.0245,29133.0
2023-01-24 14:30:00,55.22,55.23,55.18,55.23,29703.0,52.0245,52.0339,51.9868,52.0339,29703.0
2023-01-24 14:35:00,55.23,55.32,55.18,55.29,36125.0,52.0339,52.1187,51.9868,52.0904,36125.0
2023-01-24 14:40:00,55.28,55.39,55.26,55.34,50563.0,52.081,52.1846,52.0622,52.1375,50563.0
2023-01-24 14:45:00,55.34,55.38,55.3,55.31,33494.0,52.1375,52.1752,52.0998,52.1093,33494.0
2023-01-24 14:50:00,55.3,55.37,55.27,55.36,48736.0,52.0998,52.1658,52.0716,52.1564,48736.0
2023-01-24 14:55:00,55.37,55.4,55.34,55.36,49160.0,52.1658,52.1941,52.1375,52.1564,49160.0
2023-01-24 15:00:00,55.35,55.39,55.32,55.33,46301.0,52.1469,52.1846,52.1187,52.1281,46301.0
2023-01-24 15:05:00,55.32,55.49,55.31,55.49,39782.0,52.1187,52.2788,52.1093,52.2788,39782.0
2023-01-24 15:10:00,55.48,55.53,55.42,55.42,66792.0,52.2694,52.3165,52.2129,52.2129,66792.0
2023-01-24 15:15:00,55.42,55.56,55.4,55.53,51739.0,52.2129,52.3448,52.1941,52.3165,51739.0
2023-01-24 15:20:00,55.53,55.54,55.46,55.5,44011.0,52.3165,52.3259,52.2506,52.2883,44011.0
2023-01-24 15:25:00,55.49,55.56,55.45,55.54,58838.0,52.2788,52.3448,52.2412,52.3259,58838.0
2023-01-24 15:30:00,55.53,55.59,55.46,55.47,180651.0,52.3165,52.3731,52.2506,52.26,180651.0
2023-01-24 15:35:00,55.46,55.52,55.34,55.39,122572.0,52.2506,52.3071,52.1375,52.1846,122572.0
2023-01-24 15:40:00,55.38,55.38,55.24,55.29,77485.0,52.1752,52.1752,52.0433,52.0904,77485.0
2023-01-24 15:45:00,55.29,55.36,55.26,55.32,130453.0,52.0904,52.1564,52.0622,52.1187,130453.0
2023-01-24 15:50:00,55.31,55.46,55.28,55.43,142706.0,52.1093,52.2506,52.081,52.2223,142706.0
2023-01-24 15:55:00,55.43,55.58,55.41,55.46,316256.0,52.2223,52.3636,52.2035,52.2506,316256.0
2023-01-25 09:30:00,55.15,55.25,54.64,54.69,244167.0,51.9585,52.0527,51.478,51.5251,244167.0
2023-01-25 09:35:00,54.65,54.79,54.41,54.41,95982.0,51.4875,51.6194,51.2613,51.2613,95982.0
2023-01-25 09:40:00,54.44,54.59,54.33,54.54,154707.0,51.2896,51.4309,51.186,51.3838,154707.0
2023-01-25 09:45:00,54.54,54.9,54.51,54.63,306804.0,51.3838,51.723,51.3556,51.4686,306804.0
2023-01-25 09:50:00,54.61,54.67,54.51,54.59,101543.0,51.4498,51.5063,51.3556,51.4309,101543.0
2023-01-25 09:55:00,54.57,54.62,54.43,54.55,65757.0,51.4121,51.4592,51.2802,51.3932,65757.0
2023-01-25 10:00:00,54.55,54.57,54.27,54.4,84889.0,51.3932,51.4121,51.1294,51.2519,84889.0
2023-01-25 10:05:00,54.38,54.8,54.37,54.66,84343.0,51.2331,51.6288,51.2237,51.4969,84343.0
2023-01-25 10:10:00,54.65,54.75,54.53,54.69,56159.0,51.4875,51.5817,51.3744,51.5251,56159.0
2023-01-25 10:15:00,54.67,54.87,54.59,54.85,100911.0,51.5063,51.6947,51.4309,51.6759,100911.0
2023-01-25 10:20:00,54.87,54.99,54.86,54.98,37390.0,51.6947,51.8078,51.6853,51.7984,37390.0
2023-01-25 10:25:00,54.96,55.02,54.89,54.98,56991.0,51.7795,51.836,51.7136,51.7984,56991.0
2023-01-25 10:30:00,54.96,55.03,54.88,55.0,105729.0,51.7795,51.8455,51.7041,51.8172,105729.0
2023-01-25 10:35:00,55.0,55.2,54.98,55.17,73406.0,51.8172,52.0056,51.7984,51.9774,73406.0
2023-01-25 10:40:00,55.15,55.43,55.12,55.35,87799.0,51.9585,52.2223,51.9303,52.1469,87799.0
2023-01-25 10:45:00,55.34,55.81,55.34,55.73,195289.0,52.1375,52.5803,52.1375,52.505,195289.0
2023-01-25 10:50:00,55.73,55.73,55.46,55.52,66891.0,52.505,52.505,52.2506,52.3071,66891.0
2023-01-25 10:55:00,55.52,55.65,55.48,55.63,39025.0,52.3071,52.4296,52.2694,52.4107,39025.0
2023-01-25 11:00:00,55.64,55.8,55.63,55.75,58032.0,52.4202,52.5709,52.4107,52.5238,58032.0
2023-01-25 11:05:00,55.76,55.76,55.5,55.53,39689.0,52.5332,52.5332,52.2883,52.3165,39689.0
2023-01-25 11:10:00,55.53,55.65,55.48,55.56,33774.0,52.3165,52.4296,52.2694,52.3448,33774.0
2023-01-25 11:15:00,55.56,55.63,55.46,55.51,47415.0,52.3448,52.4107,52.2506,52.2977,47415.0
2023-01-25 11:20:00,55.51,55.7,55.46,55.69,131106.0,52.2977,52.4767,52.2506,52.4673,131106.0
2023-01-25 11:25:00,55.68,55.97,55.67,55.95,94969.0,52.4578,52.7311,52.4484,52.7122,94969.0
2023-01-25 11:30:00,55.97,55.99,55.75,55.81,78117.0,52.7311,52.7499,52.5238,52.5803,78117.0
2023-01-25 11:35:00,55.81,55.99,55.79,55.88,68589.0,52.5803,52.7499,52.5615,52.6463,68589.0
2023-01-25 11:40:00,55.9,56.01,55.88,55.99,69479.0,52.6651,52.7688,52.6463,52.7499,69479.0
2023-01-25 11:45:00,55.99,56.0,55.72,55.73,68053.0,52.7499,52.7593,52.4955,52.505,68053.0
2023-01-25 11:50:00,55.73,55.96,55.72,55.95,44847.0,52.505,52.7216,52.4955,52.7122,44847.0
2023-01-25 11:55:00,55.96,56.06,55.94,56.01,77611.0,52.7216,52.8159,52.7028,52.7688,77611.0
2023-01-25 12:00:00,56.02,56.05,55.81,55.82,66652.0,52.7782,52.8064,52.5803,52.5897,66652.0
2023-01-25 12:05:00,55.82,55.91,55.79,55.88,48228.0,52.5897,52.6745,52.5615,52.6463,48228.0
2023-01-25 12:10:00,55.87,55.88,55.75,55.84,26160.0,52.6369,52.6463,52.5238,52.6086,26160.0
2023-01-25 12:15:00,55.84,55.93,55.81,55.92,42770.0,52.6086,52.6934,52.5803,52.684,42770.0
2023-01-25 12:20:00,55.91,55.95,55.85,55.9,41680.0,52.6745,52.7122,52.618,52.6651,41680.0
2023-01-25 12:25:00,55.91,55.93,55.84,55.87,33206.0,52.6745,52.6934,52.6086,52.6369,33206.0
2023-01-25 12:30:00,55.88,55.98,55.87,55.98,64374.0,52.6463,52.7405,52.6369,52.7405,64374.0
2023-01-25 12:35:00,55.99,56.1,55.95,56.07,55068.0,52.7499,52.8535,52.7122,52.8253,55068.0
2023-01-25 12:40:00,56.06,56.18,56.06,56.17,58877.0,52.8159,52.9289,52.8159,52.9195,58877.0
2023-01-25 12:45:00,56.16,56.19,56.05,56.12,89837.0,52.9101,52.9383,52.8064,52.8724,89837.0
2023-01-25 12:50:00,56.12,56.24,56.11,56.22,51035.0,52.8724,52.9854,52.863,52.9666,51035.0
2023-01-25 12:55:00,56.22,56.25,56.1,56.12,90209.0,52.9666,52.9949,52.8535,52.8724,90209.0
2023-01-25 13:00:00,56.13,56.19,56.05,56.16,70053.0,52.8818,52.9383,52.8064,52.9101,70053.0
2023-01-25 13:05:00,56.16,56.24,56.15,56.23,52094.0,52.9101,52.9854,52.9006,52.976,52094.0
2023-01-25 13:10:00,56.23,56.3,56.19,56.23,178957.0,52.976,53.042,52.9383,52.976,178957.0
2023-01-25 13:15:00,56.23,56.36,56.2,56.28,198834.0,52.976,53.0985,52.9478,53.0231,198834.0
2023-01-25 13:20:00,56.28,56.4,56.23,56.36,129906.0,53.0231,53.1362,52.976,53.0985,129906.0
2023-01-25 13:25:00,56.35,56.5,56.32,56.37,58262.0,53.0891,53.2304,53.0608,53.1079,58262.0
2023-01-25 13:30:00,56.39,56.41,56.2,56.29,52468.0,53.1268,53.1456,52.9478,53.0325,52468.0
2023-01-25 13:35:00,56.29,56.37,56.27,56.32,41956.0,53.0325,53.1079,53.0137,53.0608,41956.0
2023-01-25 13:40:00,56.33,56.35,56.13,56.16,59873.0,53.0702,53.0891,52.8818,52.9101,59873.0
2023-01-25 13:45:00,56.16,56.27,56.16,56.21,95200.0,52.9101,53.0137,52.9101,52.9572,95200.0
2023-01-25 13:50:00,56.2,56.28,56.18,56.2,176830.0,52.9478,53.0231,52.9289,52.9478,176830.0
2023-01-25 13:55:00,56.21,56.25,56.08,56.18,102903.0,52.9572,52.9949,52.8347,52.9289,102903.0
2023-01-25 14:00:00,56.18,56.23,56.15,56.21,64700.0,52.9289,52.976,52.9006,52.9572,64700.0
2023-01-25 14:05:00,56.22,56.26,56.14,56.16,107435.0,52.9666,53.0043,52.8912,52.9101,107435.0
2023-01-25 14:10:00,56.17,56.21,56.11,56.17,85407.0,52.9195,52.9572,52.863,52.9195,85407.0
2023-01-25 14:15:00,56.18,56.29,56.14,56.16,76306.0,52.9289,53.0325,52.8912,52.9101,76306.0
2023-01-25 14:20:00,56.16,56.17,56.04,56.04,32671.0,52.9101,52.9195,52.797,52.797,32671.0
2023-01-25 14:25:00,56.03,56.1,55.93,55.97,48409.0,52.7876,52.8535,52.6934,52.7311,48409.0
2023-01-25 14:30:00,55.97,56.04,55.94,56.03,99752.0,52.7311,52.797,52.7028,52.7876,99752.0
2023-01-25 14:35:00,56.03,56.08,56.02,56.03,17677.0,52.7876,52.8347,52.7782,52.7876,17677.0
2023-01-25 14:40:00,56.03,56.04,55.97,56.04,34496.0,52.7876,52.797,52.7311,52.797,34496.0
2023-01-25 14:45:00,56.03,56.15,56.01,56.04,36129.0,52.7876,52.9006,52.7688,52.797,36129.0
2023-01-25 14:50:00,56.05,56.11,56.01,56.02,29589.0,52.8064,52.863,52.7688,52.7782,29589.0
2023-01-25 14:55:00,56.01,56.11,56.01,56.1,22296.0,52.7688,52.863,52.7688,52.8535,22296.0
2023-01-25 15:00:00,56.09,56.13,56.06,56.1,44052.0,52.8441,52.8818,52.8159,52.8535,44052.0
2023-01-25 15:05:00,56.1,56.12,56.04,56.09,45754.0,52.8535,52.8724,52.797,52.8441,45754.0
2023-01-25 15:10:00,56.09,56.1,55.98,56.03,42829.0,52.8441,52.8535,52.7405,52.7876,42829.0
2023-01-25 15:15:00,56.03,56.05,55.92,56.03,44943.0,52.7876,52.8064,52.684,52.7876,44943.0
2023-01-25 15:20:00,56.02,56.04,55.94,55.99,31178.0,52.7782,52.797,52.7028,52.7499,31178.0
2023-01-25 15:25:00,56.0,56.11,55.97,56.11,35379.0,52.7593,52.863,52.7311,52.863,35379.0
2023-01-25 15:30:00,56.11,56.24,56.09,56.16,85029.0,52.863,52.9854,52.8441,52.9101,85029.0
2023-01-25 15:35:00,56.16,56.24,56.1,56.23,72470.0,52.9101,52.9854,52.8535,52.976,72470.0
2023-01-25 15:40:00,56.23,56.27,56.2,56.2,93867.0,52.976,53.0137,52.9478,52.9478,93867.0
2023-01-25 15:45:00,56.2,56.25,56.17,56.23,99452.0,52.9478,52.9949,52.9195,52.976,99452.0
2023-01-25 15:50:00,56.22,56.23,56.07,56.14,171727.0,52.9666,52.976,52.8253,52.8912,171727.0
2023-01-25 15:55:00,56.14,56.27,56.13,56.25,318260.0,52.8912,53.0137,52.8818,52.9949,318260.0
2023-01-26 09:30:00,56.62,56.67,55.67,55.84,389077.0,53.3435,53.3906,52.4484,52.6086,389077.0
2023-01-26 09:35:00,55.86,55.95,55.62,55.83,128280.0,52.6274,52.7122,52.4013,52.5992,128280.0
2023-01-26 09:40:00,55.85,56.05,55.74,55.86,300116.0,52.618,52.8064,52.5144,52.6274,300116.0
2023-01-26 09:45:00,55.87,56.05,55.32,55.36,250737.0,52.6369,52.8064,52.1187,52.1564,250737.0
2023-01-26 09:50:00,55.36,55.67,55.3,55.61,119723.0,52.1564,52.4484,52.0998,52.3919,119723.0
2023-01-26 09:55:00,55.61,55.74,55.54,55.63,92709.0,52.3919,52.5144,52.3259,52.4107,92709.0
2023-01-26 10:00:00,55.62,55.81,55.56,55.81,130965.0,52.4013,52.5803,52.3448,52.5803,130965.0
2023-01-26 10:05:00,55.82,55.82,55.51,55.6,82456.0,52.5897,52.5897,52.2977,52.3825,82456.0
2023-01-26 10:10:00,55.63,55.82,55.61,55.69,86375.0,52.4107,52.5897,52.3919,52.4673,86375.0
2023-01-26 10:15:00,55.7,55.92,55.7,55.85,79878.0,52.4767,52.684,52.4767,52.618,79878.0
2023-01-26 10:20:00,55.86,56.04,55.84,56.02,87566.0,52.6274,52.797,52.6086,52.7782,87566.0
2023-01-26 10:25:00,56.04,56.05,55.91,55.95,101225.0,52.797,52.8064,52.6745,52.7122,101225.0
2023-01-26 10:30:00,55.96,56.12,55.89,56.04,61516.0,52.7216,52.8724,52.6557,52.797,61516.0
2023-01-26 10:35:00,56.04,56.17,55.97,56.02,75394.0,52.797,52.9195,52.7311,52.7782,75394.0
2023-01-26 10:40:00,56.02,56.23,56.0,56.17,66447.0,52.7782,52.976,52.7593,52.9195,66447.0
2023-01-26 10:45:00,56.17,56.28,56.14,56.19,74604.0,52.9195,53.0231,52.8912,52.9383,74604.0
2023-01-26 10:50:00,56.19,56.34,56.1,56.13,153355.0,52.9383,53.0797,52.8535,52.8818,153355.0
2023-01-26 10:55:00,56.11,56.19,56.06,56.13,68233.0,52.863,52.9383,52.8159,52.8818,68233.0
2023-01-26 11:00:00,56.15,56.24,56.1,56.24,50836.0,52.9006,52.9854,52.8535,52.9854,50836.0
2023-01-26 11:05:00,56.24,56.3,56.13,56.2,107520.0,52.9854,53.042,52.8818,52.9478,107520.0
2023-01-26 11:10:00,56.19,56.31,56.0,56.15,187581.0,52.9383,53.0514,52.7593,52.9006,187581.0
2023-01-26 11:15:00,56.14,56.28,56.11,56.2,81345.0,52.8912,53.0231,52.863,52.9478,81345.0
2023-01-26 11:20:00,56.21,56.32,56.16,56.19,70417.0,52.9572,53.0608,52.9101,52.9383,70417.0
2023-01-26 11:25:00,56.18,56.37,56.18,56.36,59903.0,52.9289,53.1079,52.9289,53.0985,59903.0
2023-01-26 11:30:00,56.35,56.47,56.33,56.36,68708.0,53.0891,53.2021,53.0702,53.0985,68708.0
2023-01-26 11:35:00,56.38,56.44,56.29,56.37,176394.0,53.1173,53.1739,53.0325,53.1079,176394.0
2023-01-26 11:40:00,56.36,56.54,56.32,56.54,77679.0,53.0985,53.2681,53.0608,53.2681,77679.0
2023-01-26 11:45:00,56.53,56.53,56.42,56.43,35357.0,53.2587,53.2587,53.155,53.1644,35357.0
2023-01-26 11:50:00,56.43,56.45,56.31,56.34,47069.0,53.1644,53.1833,53.0514,53.0797,47069.0
2023-01-26 11:55:00,56.34,56.39,56.28,56.39,49908.0,53.0797,53.1268,53.0231,53.1268,49908.0
2023-01-26 12:00:00,56.39,56.49,56.36,56.42,49748.0,53.1268,53.221,53.0985,53.155,49748.0
2023-01-26 12:05:00,56.43,56.56,56.4,56.55,145016.0,53.1644,53.2869,53.1362,53.2775,145016.0
2023-01-26 12:10:00,56.55,56.67,56.54,56.6,43734.0,53.2775,53.3906,53.2681,53.3246,43734.0
2023-01-26 12:15:00,56.61,56.65,56.56,56.65,27624.0,53.334,53.3717,53.2869,53.3717,27624.0
2023-01-26 12:20:00,56.65,56.72,56.6,56.62,48684.0,53.3717,53.4377,53.3246,53.3435,48684.0
2023-01-26 12:25:00,56.62,56.63,56.55,56.55,15409.0,53.3435,53.3529,53.2775,53.2775,15409.0
2023-01-26 12:30:00,56.56,56.59,56.5,56.55,50756.0,53.2869,53.3152,53.2304,53.2775,50756.0
2023-01-26 12:35:00,56.55,56.59,56.46,56.59,42962.0,53.2775,53.3152,53.1927,53.3152,42962.0
2023-01-26 12:40:00,56.59,56.79,56.56,56.6,91297.0,53.3152,53.5036,53.2869,53.3246,91297.0
2023-01-26 12:45:00,56.59,56.62,56.5,56.54,25178.0,53.3152,53.3435,53.2304,53.2681,25178.0
2023-01-26 12:50:00,56.54,56.64,56.53,56.62,23144.0,53.2681,53.3623,53.2587,53.3435,23144.0
2023-01-26 12:55:00,56.64,56.68,56.6,56.68,21519.0,53.3623,53.4,53.3246,53.4,21519.0
2023-01-26 13:00:00,56.69,56.83,56.68,56.78,30937.0,53.4094,53.5413,53.4,53.4942,30937.0
2023-01-26 13:05:00,56.8,56.8,56.67,56.73,30698.0,53.513,53.513,53.3906,53.4471,30698.0
2023-01-26 13:10:00,56.73,56.84,56.73,56.78,56794.0,53.4471,53.5507,53.4471,53.4942,56794.0
2023-01-26 13:15:00,56.77,56.77,56.64,56.64,39416.0,53.4848,53.4848,53.3623,53.3623,39416.0
2023-01-26 13:20:00,56.65,56.75,56.61,56.72,47131.0,53.3717,53.4659,53.334,53.4377,47131.0
2023-01-26 13:25:00,56.73,56.87,56.73,56.86,47193.0,53.4471,53.579,53.4471,53.5696,47193.0
2023-01-26 13:30:00,56.86,56.96,56.85,56.93,77972.0,53.5696,53.6638,53.5601,53.6355,77972.0
2023-01-26 13:35:00,56.92,56.95,56.86,56.95,24447.0,53.6261,53.6544,53.5696,53.6544,24447.0
2023-01-26 13:40:00,56.95,56.99,56.91,56.94,42349.0,53.6544,53.692,53.6167,53.6449,42349.0
2023-01-26 13:45:00,56.95,57.05,56.9,56.93,95996.0,53.6544,53.7486,53.6072,53.6355,95996.0
2023-01-26 13:50:00,56.93,57.02,56.89,56.94,30593.0,53.6355,53.7203,53.5978,53.6449,30593.0
2023-01-26 13:55:00,56.94,56.94,56.86,56.88,19317.0,53.6449,53.6449,53.5696,53.5884,19317.0
2023-01-26 14:00:00,56.88,56.92,56.83,56.87,32790.0,53.5884,53.6261,53.5413,53.579,32790.0
2023-01-26 14:05:00,56.89,56.98,56.88,56.98,98985.0,53.5978,53.6826,53.5884,53.6826,98985.0
2023-01-26 14:10:00,56.98,56.98,56.81,56.82,47766.0,53.6826,53.6826,53.5225,53.5319,47766.0
2023-01-26 14:15:00,56.82,56.97,56.76,56.96,58449.0,53.5319,53.6732,53.4753,53.6638,58449.0
2023-01-26 14:20:00,56.96,57.02,56.95,56.97,35085.0,53.6638,53.7203,53.6544,53.6732,35085.0
2023-01-26 14:25:00,56.97,57.01,56.89,57.0,89946.0,53.6732,53.7109,53.5978,53.7015,89946.0
2023-01-26 14:30:00,57.01,57.11,57.0,57.08,46465.0,53.7109,53.8051,53.7015,53.7768,46465.0
2023-01-26 14:35:00,57.08,57.1,57.02,57.04,32161.0,53.7768,53.7957,53.7203,53.7391,32161.0
2023-01-26 14:40:00,57.05,57.18,57.05,57.18,33127.0,53.7486,53.871,53.7486,53.871,33127.0
2023-01-26 14:45:00,57.18,57.23,57.18,57.19,55447.0,53.871,53.9181,53.871,53.8805,55447.0
2023-01-26 14:50:00,57.18,57.2,57.11,57.15,40278.0,53.871,53.8899,53.8051,53.8428,40278.0
2023-01-26 14:55:00,57.15,57.21,57.12,57.2,43646.0,53.8428,53.8993,53.8145,53.8899,43646.0
2023-01-26 15:00:00,57.21,57.33,57.21,57.27,64072.0,53.8993,54.0124,53.8993,53.9558,64072.0
2023-01-26 15:05:00,57.26,57.27,57.16,57.18,48765.0,53.9464,53.9558,53.8522,53.871,48765.0
2023-01-26 15:10:00,57.16,57.23,57.1,57.15,79149.0,53.8522,53.9181,53.7957,53.8428,79149.0
2023-01-26 15:15:00,57.15,57.2,57.11,57.13,40552.0,53.8428,53.8899,53.8051,53.8239,40552.0
2023-01-26 15:20:00,57.13,57.15,57.09,57.13,44274.0,53.8239,53.8428,53.7863,53.8239,44274.0
2023-01-26 15:25:00,57.13,57.23,57.12,57.15,53228.0,53.8239,53.9181,53.8145,53.8428,53228.0
2023-01-26 15:30:00,57.15,57.17,57.08,57.13,60105.0,53.8428,53.8616,53.7768,53.8239,60105.0
2023-01-26 15:35:00,57.13,57.19,57.13,57.17,67245.0,53.8239,53.8805,53.8239,53.8616,67245.0
2023-01-26 15:40:00,57.17,57.32,57.16,57.3,106973.0,53.8616,54.0029,53.8522,53.9841,106973.0
2023-01-26 15:45:00,57.3,57.39,57.24,57.35,127905.0,53.9841,54.0689,53.9276,54.0312,127905.0
2023-01-26 15:50:00,57.35,57.51,57.35,57.43,271387.0,54.0312,54.1819,54.0312,54.1066,271387.0
2023-01-26 15:55:00,57.42,57.55,57.42,57.48,544340.0,54.0972,54.2196,54.0972,54.1537,544340.0
2023-01-27 09:30:00,57.32,57.48,57.24,57.37,127818.0,54.0029,54.1537,53.9276,54.05,127818.0
2023-01-27 09:35:00,57.36,57.6,57.33,57.4,131743.0,54.0406,54.2667,54.0124,54.0783,131743.0
2023-01-27 09:40:00,57.4,57.51,57.34,57.42,78673.0,54.0783,54.1819,54.0218,54.0972,78673.0
2023-01-27 09:45:00,57.41,57.54,57.4,57.48,173825.0,54.0877,54.2102,54.0783,54.1537,173825.0
2023-01-27 09:50:00,57.49,57.7,57.49,57.56,172556.0,54.1631,54.361,54.1631,54.2291,172556.0
2023-01-27 09:55:00,57.58,57.63,57.53,57.56,241509.0,54.2479,54.295,54.2008,54.2291,241509.0
2023-01-27 10:00:00,57.55,57.97,57.45,57.97,154442.0,54.2196,54.6153,54.1254,54.6153,154442.0
2023-01-27 10:05:00,57.97,58.1,57.82,57.85,196929.0,54.6153,54.7378,54.474,54.5023,196929.0
2023-01-27 10:10:00,57.87,57.92,57.64,57.7,85718.0,54.5211,54.5682,54.3044,54.361,85718.0
2023-01-27 10:15:00,57.69,57.71,57.54,57.6,127359.0,54.3515,54.3704,54.2102,54.2667,127359.0
2023-01-27 10:20:00,57.6,57.6,57.46,57.54,78168.0,54.2667,54.2667,54.1348,54.2102,78168.0
2023-01-27 10:25:00,57.57,57.57,57.41,57.43,66881.0,54.2385,54.2385,54.0877,54.1066,66881.0
2023-01-27 10:30:00,57.42,57.5,57.34,57.37,40020.0,54.0972,54.1725,54.0218,54.05,40020.0
2023-01-27 10:35:00,57.37,57.49,57.35,57.35,50618.0,54.05,54.1631,54.0312,54.0312,50618.0
2023-01-27 10:40:00,57.35,57.42,57.15,57.27,59440.0,54.0312,54.0972,53.8428,53.9558,59440.0
2023-01-27 10:45:00,57.27,57.29,57.03,57.11,49421.0,53.9558,53.9747,53.7297,53.8051,49421.0
2023-01-27 10:50:00,57.1,57.13,56.96,57.03,92731.0,53.7957,53.8239,53.6638,53.7297,92731.0
2023-01-27 10:55:00,57.01,57.15,56.93,57.09,51258.0,53.7109,53.8428,53.6355,53.7863,51258.0
2023-01-27 11:00:00,57.1,57.1,56.88,56.9,48673.0,53.7957,53.7957,53.5884,53.6072,48673.0
2023-01-27 11:05:00,56.92,57.06,56.9,57.04,52361.0,53.6261,53.758,53.6072,53.7391,52361.0
2023-01-27 11:10:00,57.05,57.06,56.9,56.91,31616.0,53.7486,53.758,53.6072,53.6167,31616.0
2023-01-27 11:15:00,56.9,57.01,56.78,57.01,30649.0,53.6072,53.7109,53.4942,53.7109,30649.0
2023-01-27 11:20:00,56.99,57.22,56.98,57.2,54927.0,53.692,53.9087,53.6826,53.8899,54927.0
2023-01-27 11:25:00,57.21,57.4,57.21,57.28,78697.0,53.8993,54.0783,53.8993,53.9653,78697.0
2023-01-27 11:30:00,57.28,57.39,57.24,57.39,19997.0,53.9653,54.0689,53.9276,54.0689,19997.0
2023-01-27 11:35:00,57.39,57.47,57.39,57.4,23740.0,54.0689,54.1443,54.0689,54.0783,23740.0
2023-01-27 11:40:00,57.4,57.42,57.2,57.21,116183.0,54.0783,54.0972,53.8899,53.8993,116183.0
2023-01-27 11:45:00,57.22,57.24,57.1,57.22,47378.0,53.9087,53.9276,53.7957,53.9087,47378.0
2023-01-27 11:50:00,57.22,57.22,57.1,57.15,80760.0,53.9087,53.9087,53.7957,53.8428,80760.0
2023-01-27 11:55:00,57.15,57.25,57.08,57.14,31962.0,53.8428,53.937,53.7768,53.8334,31962.0
2023-01-27 12:00:00,57.13,57.13,56.93,57.05,67621.0,53.8239,53.8239,53.6355,53.7486,67621.0
2023-01-27 12:05:00,57.05,57.06,56.98,56.99,40223.0,53.7486,53.758,53.6826,53.692,40223.0
2023-01-27 12:10:00,56.97,56.97,56.87,56.88,52822.0,53.6732,53.6732,53.579,53.5884,52822.0
2023-01-27 12:15:00,56.88,57.01,56.88,56.9,41804.0,53.5884,53.7109,53.5884,53.6072,41804.0
2023-01-27 12:20:00,56.9,56.97,56.87,56.88,44054.0,53.6072,53.6732,53.579,53.5884,44054.0
2023-01-27 12:25:00,56.88,56.9,56.66,56.7,75102.0,53.5884,53.6072,53.3811,53.4188,75102.0
2023-01-27 12:30:00,56.69,56.71,56.6,56.67,60217.0,53.4094,53.4282,53.3246,53.3906,60217.0
2023-01-27 12:35:00,56.66,56.86,56.64,56.82,29273.0,53.3811,53.5696,53.3623,53.5319,29273.0
2023-01-27 12:40:00,56.83,56.89,56.79,56.79,39669.0,53.5413,53.5978,53.5036,53.5036,39669.0
2023-01-27 12:45:00,56.79,56.87,56.73,56.87,21848.0,53.5036,53.579,53.4471,53.579,21848.0
2023-01-27 12:50:00,56.86,57.01,56.86,57.01,41395.0,53.5696,53.7109,53.5696,53.7109,41395.0
2023-01-27 12:55:00,57.0,57.03,56.96,56.96,34276.0,53.7015,53.7297,53.6638,53.6638,34276.0
2023-01-27 13:00:00,56.96,56.99,56.8,56.82,133673.0,53.6638,53.692,53.513,53.5319,133673.0
2023-01-27 13:05:00,56.82,57.06,56.81,57.04,52958.0,53.5319,53.758,53.5225,53.7391,52958.0
2023-01-27 13:10:00,57.03,57.06,57.01,57.05,19140.0,53.7297,53.758,53.7109,53.7486,19140.0
2023-01-27 13:15:00,57.04,57.04,56.87,57.02,31941.0,53.7391,53.7391,53.579,53.7203,31941.0
2023-01-27 13:20:00,57.04,57.05,56.94,56.95,24823.0,53.7391,53.7486,53.6449,53.6544,24823.0
2023-01-27 13:25:00,56.97,56.98,56.87,56.87,28850.0,53.6732,53.6826,53.579,53.579,28850.0
2023-01-27 13:30:00,56.88,56.99,56.88,56.95,43595.0,53.5884,53.692,53.5884,53.6544,43595.0
2023-01-27 13:35:00,56.96,57.05,56.91,57.0,35682.0,53.6638,53.7486,53.6167,53.7015,35682.0
2023-01-27 13:40:00,57.0,57.03,56.94,56.99,40782.0,53.7015,53.7297,53.6449,53.692,40782.0
2023-01-27 13:45:00,57.0,57.03,56.95,56.98,42195.0,53.7015,53.7297,53.6544,53.6826,42195.0
2023-01-27 13:50:00,56.98,56.99,56.95,56.96,38415.0,53.6826,53.692,53.6544,53.6638,38415.0
2023-01-27 13:55:00,56.96,57.07,56.93,56.98,64337.0,53.6638,53.7674,53.6355,53.6826,64337.0
2023-01-27 14:00:00,56.98,57.13,56.97,57.13,64000.0,53.6826,53.8239,53.6732,53.8239,64000.0
2023-01-27 14:05:00,57.13,57.15,57.07,57.15,54572.0,53.8239,53.8428,53.7674,53.8428,54572.0
2023-01-27 14:10:00,57.14,57.16,57.07,57.15,35319.0,53.8334,53.8522,53.7674,53.8428,35319.0
2023-01-27 14:15:00,57.16,57.19,57.13,57.16,46859.0,53.8522,53.8805,53.8239,53.8522,46859.0
2023-01-27 14:20:00,57.16,57.17,57.02,57.04,34905.0,53.8522,53.8616,53.7203,53.7391,34905.0
2023-01-27 14:25:00,57.04,57.17,57.04,57.16,43213.0,53.7391,53.8616,53.7391,53.8522,43213.0
2023-01-27 14:30:00,57.15,57.18,57.12,57.13,36436.0,53.8428,53.871,53.8145,53.8239,36436.0
2023-01-27 14:35:00,57.13,57.14,57.08,57.11,44681.0,53.8239,53.8334,53.7768,53.8051,44681.0
2023-01-27 14:40:00,57.11,57.15,57.05,57.05,34032.0,53.8051,53.8428,53.7486,53.7486,34032.0
2023-01-27 14:45:00,57.05,57.16,57.04,57.11,61445.0,53.7486,53.8522,53.7391,53.8051,61445.0
2023-01-27 14:50:00,57.11,57.13,57.07,57.1,52349.0,53.8051,53.8239,53.7674,53.7957,52349.0
2023-01-27 14:55:00,57.1,57.12,57.01,57.1,47230.0,53.7957,53.8145,53.7109,53.7957,47230.0
2023-01-27 15:00:00,57.11,57.18,57.1,57.18,49768.0,53.8051,53.871,53.7957,53.871,49768.0
2023-01-27 15:05:00,57.17,57.26,57.17,57.26,43306.0,53.8616,53.9464,53.8616,53.9464,43306.0
2023-01-27 15:10:00,57.26,57.27,57.17,57.19,44529.0,53.9464,53.9558,53.8616,53.8805,44529.0
2023-01-27 15:15:00,57.19,57.25,57.19,57.22,58835.0,53.8805,53.937,53.8805,53.9087,58835.0
2023-01-27 15:20:00,57.22,57.26,57.16,57.25,27045.0,53.9087,53.9464,53.8522,53.937,27045.0
2023-01-27 15:25:00,57.25,57.27,57.19,57.21,28932.0,53.937,53.9558,53.8805,53.8993,28932.0
2023-01-27 15:30:00,57.2,57.28,57.17,57.25,75469.0,53.8899,53.9653,53.8616,53.937,75469.0
2023-01-27 15:35:00,57.25,57.26,57.15,57.15,63598.0,53.937,53.9464,53.8428,53.8428,63598.0
2023-01-27 15:40:00,57.15,57.15,57.04,57.05,60722.0,53.8428,53.8428,53.7391,53.7486,60722.0
2023-01-27 15:45:00,57.05,57.05,56.95,57.02,82527.0,53.7486,53.7486,53.6544,53.7203,82527.0
2023-01-27 15:50:00,57.02,57.08,56.92,56.94,164869.0,53.7203,53.7768,53.6261,53.6449,164869.0
2023-01-27 15:55:00,56.93,57.17,56.91,57.0,511961.0,53.6355,53.8616,53.6167,53.7015,511961.0
2023-01-30 09:30:00,56.63,56.75,56.4,56.57,205456.0,53.3529,53.4659,53.1362,53.2963,205456.0
2023-01-30 09:35:00,56.55,56.69,56.44,56.51,57770.0,53.2775,53.4094,53.1739,53.2398,57770.0
2023-01-30 09:40:00,56.46,56.54,56.31,56.4,61520.0,53.1927,53.2681,53.0514,53.1362,61520.0
2023-01-30 09:45:00,56.4,56.62,56.3,56.31,75173.0,53.1362,53.3435,53.042,53.0514,75173.0
2023-01-30 09:50:00,56.3,56.38,56.21,56.24,76540.0,53.042,53.1173,52.9572,52.9854,76540.0
2023-01-30 09:55:00,56.23,56.36,56.16,56.16,49508.0,52.976,53.0985,52.9101,52.9101,49508.0
2023-01-30 10:00:00,56.14,56.43,56.12,56.34,81696.0,52.8912,53.1644,52.8724,53.0797,81696.0
2023-01-30 10:05:00,56.36,56.52,56.32,56.48,75857.0,53.0985,53.2492,53.0608,53.2116,75857.0
2023-01-30 10:10:00,56.5,56.72,56.5,56.62,64331.0,53.2304,53.4377,53.2304,53.3435,64331.0
2023-01-30 10:15:00,56.62,56.62,56.4,56.41,57548.0,53.3435,53.3435,53.1362,53.1456,57548.0
2023-01-30 10:20:00,56.41,56.45,56.26,56.26,46409.0,53.1456,53.1833,53.0043,53.0043,46409.0
2023-01-30 10:25:00,56.27,56.45,56.27,56.44,59959.0,53.0137,53.1833,53.0137,53.1739,59959.0
2023-01-30 10:30:00,56.43,56.46,56.33,56.4,56691.0,53.1644,53.1927,53.0702,53.1362,56691.0
2023-01-30 10:35:00,56.39,56.39,56.19,56.28,65171.0,53.1268,53.1268,52.9383,53.0231,65171.0
2023-01-30 10:40:00,56.27,56.45,56.26,56.33,35360.0,53.0137,53.1833,53.0043,53.0702,35360.0
2023-01-30 10:45:00,56.32,56.51,56.3,56.48,45025.0,53.0608,53.2398,53.042,53.2116,45025.0
2023-01-30 10:50:00,56.48,56.7,56.47,56.62,32023.0,53.2116,53.4188,53.2021,53.3435,32023.0
2023-01-30 10:55:00,56.62,56.66,56.5,56.6,24589.0,53.3435,53.3811,53.2304,53.3246,24589.0
2023-01-30 11:00:00,56.61,56.67,56.53,56.61,56545.0,53.334,53.3906,53.2587,53.334,56545.0
2023-01-30 11:05:00,56.61,56.74,56.57,56.66,95291.0,53.334,53.4565,53.2963,53.3811,95291.0
2023-01-30 11:10:00,56.64,56.81,56.64,56.75,39472.0,53.3623,53.5225,53.3623,53.4659,39472.0
2023-01-30 11:15:00,56.75,56.83,56.74,56.76,52621.0,53.4659,53.5413,53.4565,53.4753,52621.0
2023-01-30 11:20:00,56.74,56.79,56.66,56.79,52311.0,53.4565,53.5036,53.3811,53.5036,52311.0
2023-01-30 11:25:00,56.78,56.83,56.71,56.71,75280.0,53.4942,53.5413,53.4282,53.4282,75280.0
2023-01-30 11:30:00,56.7,56.7,56.56,56.64,32115.0,53.4188,53.4188,53.2869,53.3623,32115.0
2023-01-30 11:35:00,56.64,56.67,56.51,56.52,27865.0,53.3623,53.3906,53.2398,53.2492,27865.0
2023-01-30 11:40:00,56.5,56.54,56.44,56.51,32926.0,53.2304,53.2681,53.1739,53.2398,32926.0
2023-01-30 11:45:00,56.5,56.62,56.5,56.58,45023.0,53.2304,53.3435,53.2304,53.3058,45023.0
2023-01-30 11:50:00,56.57,56.64,56.55,56.6,20644.0,53.2963,53.3623,53.2775,53.3246,20644.0
2023-01-30 11:55:00,56.59,56.73,56.57,56.66,48134.0,53.3152,53.4471,53.2963,53.3811,48134.0
2023-01-30 12:00:00,56.65,56.72,56.63,56.66,22720.0,53.3717,53.4377,53.3529,53.3811,22720.0
2023-01-30 12:05:00,56.66,56.71,56.64,56.65,29993.0,53.3811,53.4282,53.3623,53.3717,29993.0
2023-01-30 12:10:00,56.65,56.7,56.61,56.7,24275.0,53.3717,53.4188,53.334,53.4188,24275.0
2023-01-30 12:15:00,56.69,56.7,56.62,56.63,18903.0,53.4094,53.4188,53.3435,53.3529,18903.0
2023-01-30 12:20:00,56.62,56.67,56.54,56.58,32240.0,53.3435,53.3906,53.2681,53.3058,32240.0
2023-01-30 12:25:00,56.58,56.65,56.49,56.49,29474.0,53.3058,53.3717,53.221,53.221,29474.0
2023-01-30 12:30:00,56.49,56.62,56.48,56.62,33656.0,53.221,53.3435,53.2116,53.3435,33656.0
2023-01-30 12:35:00,56.61,56.65,56.57,56.61,46009.0,53.334,53.3717,53.2963,53.334,46009.0
2023-01-30 12:40:00,56.6,56.66,56.56,56.59,34214.0,53.3246,53.3811,53.2869,53.3152,34214.0
2023-01-30 12:45:00,56.58,56.67,56.55,56.66,35662.0,53.3058,53.3906,53.2775,53.3811,35662.0
2023-01-30 12:50:00,56.65,56.68,56.59,56.61,27082.0,53.3717,53.4,53.3152,53.334,27082.0
2023-01-30 12:55:00,56.62,56.65,56.55,56.58,21359.0,53.3435,53.3717,53.2775,53.3058,21359.0
2023-01-30 13:00:00,56.57,56.63,56.49,56.63,81869.0,53.2963,53.3529,53.221,53.3529,81869.0
2023-01-30 13:05:00,56.62,56.65,56.6,56.6,29428.0,53.3435,53.3717,53.3246,53.3246,29428.0
2023-01-30 13:10:00,56.6,56.66,56.6,56.62,23132.0,53.3246,53.3811,53.3246,53.3435,23132.0
2023-01-30 13:15:00,56.63,56.73,56.62,56.64,43544.0,53.3529,53.4471,53.3435,53.3623,43544.0
2023-01-30 13:20:00,56.64,56.65,56.59,56.62,35312.0,53.3623,53.3717,53.3152,53.3435,35312.0
2023-01-30 13:25:00,56.62,56.64,56.59,56.62,23703.0,53.3435,53.3623,53.3152,53.3435,23703.0
2023-01-30 13:30:00,56.62,56.63,56.59,56.63,48680.0,53.3435,53.3529,53.3152,53.3529,48680.0
2023-01-30 13:35:00,56.63,56.64,56.6,56.62,25926.0,53.3529,53.3623,53.3246,53.3435,25926.0
2023-01-30 13:40:00,56.62,56.63,56.57,56.61,39015.0,53.3435,53.3529,53.2963,53.334,39015.0
2023-01-30 13:45:00,56.61,56.65,56.6,56.63,21985.0,53.334,53.3717,53.3246,53.3529,21985.0
2023-01-30 13:50:00,56.64,56.65,56.61,56.64,19960.0,53.3623,53.3717,53.334,53.3623,19960.0
2023-01-30 13:55:00,56.63,56.66,56.61,56.64,35073.0,53.3529,53.3811,53.334,53.3623,35073.0
2023-01-30 14:00:00,56.64,56.67,56.62,56.65,19871.0,53.3623,53.3906,53.3435,53.3717,19871.0
2023-01-30 14:05:00,56.65,56.66,56.6,56.6,51999.0,53.3717,53.3811,53.3246,53.3246,51999.0
2023-01-30 14:10:00,56.6,56.64,56.56,56.64,54436.0,53.3246,53.3623,53.2869,53.3623,54436.0
2023-01-30 14:15:00,56.64,56.69,56.63,56.66,31682.0,53.3623,53.4094,53.3529,53.3811,31682.0
2023-01-30 14:20:00,56.65,56.72,56.64,56.65,36450.0,53.3717,53.4377,53.3623,53.3717,36450.0
2023-01-30 14:25:00,56.66,56.67,56.6,56.61,36067.0,53.3811,53.3906,53.3246,53.334,36067.0
2023-01-30 14:30:00,56.63,56.65,56.6,56.62,27066.0,53.3529,53.3717,53.3246,53.3435,27066.0
2023-01-30 14:35:00,56.61,56.69,56.6,56.66,23054.0,53.334,53.4094,53.3246,53.3811,23054.0
2023-01-30 14:40:00,56.65,56.65,56.6,56.61,79451.0,53.3717,53.3717,53.3246,53.334,79451.0
2023-01-30 14:45:00,56.63,56.63,56.56,56.62,33792.0,53.3529,53.3529,53.2869,53.3435,33792.0
2023-01-30 14:50:00,56.62,56.65,56.6,56.62,21202.0,53.3435,53.3717,53.3246,53.3435,21202.0
2023-01-30 14:55:00,56.61,56.64,56.6,56.61,44561.0,53.334,53.3623,53.3246,53.334,44561.0
2023-01-30 15:00:00,56.6,56.65,56.6,56.6,187340.0,53.3246,53.3717,53.3246,53.3246,187340.0
2023-01-30 15:05:00,56.6,56.61,56.45,56.51,87521.0,53.3246,53.334,53.1833,53.2398,87521.0
2023-01-30 15:10:00,56.52,56.56,56.48,56.48,69184.0,53.2492,53.2869,53.2116,53.2116,69184.0
2023-01-30 15:15:00,56.48,56.58,56.4,56.58,56746.0,53.2116,53.3058,53.1362,53.3058,56746.0
2023-01-30 15:20:00,56.58,56.58,56.4,56.42,35055.0,53.3058,53.3058,53.1362,53.155,35055.0
2023-01-30 15:25:00,56.42,56.54,56.41,56.54,49982.0,53.155,53.2681,53.1456,53.2681,49982.0
2023-01-30 15:30:00,56.54,56.6,56.53,56.55,58155.0,53.2681,53.3246,53.2587,53.2775,58155.0
2023-01-30 15:35:00,56.55,56.64,56.54,56.58,101169.0,53.2775,53.3623,53.2681,53.3058,101169.0
2023-01-30 15:40:00,56.58,56.58,56.42,56.44,84250.0,53.3058,53.3058,53.155,53.1739,84250.0
2023-01-30 15:45:00,56.44,56.47,56.38,56.41,91255.0,53.1739,53.2021,53.1173,53.1456,91255.0
2023-01-30 15:50:00,56.4,56.52,56.38,56.42,113935.0,53.1362,53.2492,53.1173,53.155,113935.0
2023-01-30 15:55:00,56.41,56.42,56.3,56.35,382292.0,53.1456,53.155,53.042,53.0891,382292.0
2023-01-31 09:30:00,56.28,56.3,56.05,56.06,141096.0,53.0231,53.042,52.8064,52.8159,141096.0
2023-01-31 09:35:00,56.03,56.17,55.98,56.13,64343.0,52.7876,52.9195,52.7405,52.8818,64343.0
2023-01-31 09:40:00,56.15,56.28,56.11,56.27,59626.0,52.9006,53.0231,52.863,53.0137,59626.0
2023-01-31 09:45:00,56.29,56.63,56.22,56.62,75085.0,53.0325,53.3529,52.9666,53.3435,75085.0
2023-01-31 09:50:00,56.64,56.79,56.56,56.73,108522.0,53.3623,53.5036,53.2869,53.4471,108522.0
2023-01-31 09:55:00,56.73,56.92,56.73,56.86,104287.0,53.4471,53.6261,53.4471,53.5696,104287.0
2023-01-31 10:00:00,56.85,56.86,56.53,56.57,53697.0,53.5601,53.5696,53.2587,53.2963,53697.0
2023-01-31 10:05:00,56.57,56.84,56.55,56.67,66276.0,53.2963,53.5507,53.2775,53.3906,66276.0
2023-01-31 10:10:00,56.65,56.94,56.55,56.94,48892.0,53.3717,53.6449,53.2775,53.6449,48892.0
2023-01-31 10:15:00,56.95,57.03,56.85,56.94,96726.0,53.6544,53.7297,53.5601,53.6449,96726.0
2023-01-31 10:20:00,56.95,57.08,56.9,57.05,64604.0,53.6544,53.7768,53.6072,53.7486,64604.0
2023-01-31 10:25:00,57.05,57.1,56.94,57.06,35424.0,53.7486,53.7957,53.6449,53.758,35424.0
2023-01-31 10:30:00,57.05,57.16,57.01,57.09,47923.0,53.7486,53.8522,53.7109,53.7863,47923.0
2023-01-31 10:35:00,57.07,57.23,57.06,57.18,22306.0,53.7674,53.9181,53.758,53.871,22306.0
2023-01-31 10:40:00,57.17,57.33,57.17,57.27,77299.0,53.8616,54.0124,53.8616,53.9558,77299.0
2023-01-31 10:45:00,57.28,57.37,57.27,57.36,112848.0,53.9653,54.05,53.9558,54.0406,112848.0
2023-01-31 10:50:00,57.39,57.44,57.12,57.12,57637.0,54.0689,54.116,53.8145,53.8145,57637.0
2023-01-31 10:55:00,57.12,57.21,57.06,57.12,39904.0,53.8145,53.8993,53.758,53.8145,39904.0
2023-01-31 11:00:00,57.14,57.26,57.12,57.13,22040.0,53.8334,53.9464,53.8145,53.8239,22040.0
2023-01-31 11:05:00,57.14,57.19,57.05,57.11,24611.0,53.8334,53.8805,53.7486,53.8051,24611.0
2023-01-31 11:10:00,57.13,57.21,57.06,57.18,36942.0,53.8239,53.8993,53.758,53.871,36942.0
2023-01-31 11:15:00,57.2,57.25,57.11,57.16,62481.0,53.8899,53.937,53.8051,53.8522,62481.0
2023-01-31 11:20:00,57.16,57.23,57.13,57.17,38240.0,53.8522,53.9181,53.8239,53.8616,38240.0
2023-01-31 11:25:00,57.16,57.16,57.05,57.06,24969.0,53.8522,53.8522,53.7486,53.758,24969.0
2023-01-31 11:30:00,57.05,57.13,57.0,57.07,36929.0,53.7486,53.8239,53.7015,53.7674,36929.0
2023-01-31 11:35:00,57.04,57.1,57.03,57.09,14495.0,53.7391,53.7957,53.7297,53.7863,14495.0
2023-01-31 11:40:00,57.1,57.15,57.06,57.06,23237.0,53.7957,53.8428,53.758,53.758,23237.0
2023-01-31 11:45:00,57.06,57.1,56.95,56.97,91231.0,53.758,53.7957,53.6544,53.6732,91231.0
2023-01-31 11:50:00,56.97,56.97,56.86,56.9,33655.0,53.6732,53.6732,53.5696,53.6072,33655.0
2023-01-31 11:55:00,56.9,56.98,56.88,56.91,27188.0,53.6072,53.6826,53.5884,53.6167,27188.0
2023-01-31 12:00:00,56.9,57.02,56.89,56.91,51353.0,53.6072,53.7203,53.5978,53.6167,51353.0
2023-01-31 12:05:00,56.91,56.92,56.82,56.86,18829.0,53.6167,53.6261,53.5319,53.5696,18829.0
2023-01-31 12:10:00,56.87,56.97,56.86,56.97,41950.0,53.579,53.6732,53.5696,53.6732,41950.0
2023-01-31 12:15:00,56.97,56.98,56.86,56.89,33874.0,53.6732,53.6826,53.5696,53.5978,33874.0
2023-01-31 12:20:00,56.89,56.93,56.83,56.9,20954.0,53.5978,53.6355,53.5413,53.6072,20954.0
2023-01-31 12:25:00,56.9,56.99,56.88,56.97,20567.0,53.6072,53.692,53.5884,53.6732,20567.0
2023-01-31 12:30:00,56.98,57.01,56.95,56.95,83271.0,53.6826,53.7109,53.6544,53.6544,83271.0
2023-01-31 12:35:00,56.96,56.99,56.93,56.96,18853.0,53.6638,53.692,53.6355,53.6638,18853.0
2023-01-31 12:40:00,56.96,56.96,56.89,56.89,9941.0,53.6638,53.6638,53.5978,53.5978,9941.0
2023-01-31 12:45:00,56.89,56.92,56.86,56.88,12185.0,53.5978,53.6261,53.5696,53.5884,12185.0
2023-01-31 12:50:00,56.88,56.93,56.87,56.92,18119.0,53.5884,53.6355,53.579,53.6261,18119.0
2023-01-31 12:55:00,56.92,56.96,56.86,56.9,41955.0,53.6261,53.6638,53.5696,53.6072,41955.0
2023-01-31 13:00:00,56.91,56.93,56.86,56.87,21549.0,53.6167,53.6355,53.5696,53.579,21549.0
2023-01-31 13:05:00,56.87,56.92,56.83,56.88,10104.0,53.579,53.6261,53.5413,53.5884,10104.0
2023-01-31 13:10:00,56.87,56.87,56.83,56.85,11310.0,53.579,53.579,53.5413,53.5601,11310.0
2023-01-31 13:15:00,56.85,56.85,56.76,56.81,15391.0,53.5601,53.5601,53.4753,53.5225,15391.0
2023-01-31 13:20:00,56.81,56.85,56.79,56.82,14615.0,53.5225,53.5601,53.5036,53.5319,14615.0
2023-01-31 13:25:00,56.83,56.92,56.82,56.9,17476.0,53.5413,53.6261,53.5319,53.6072,17476.0
2023-01-31 13:30:00,56.91,56.92,56.85,56.88,16463.0,53.6167,53.6261,53.5601,53.5884,16463.0
2023-01-31 13:35:00,56.86,56.9,56.86,56.9,12277.0,53.5696,53.6072,53.5696,53.6072,12277.0
2023-01-31 13:40:00,56.9,56.91,56.79,56.82,16868.0,53.6072,53.6167,53.5036,53.5319,16868.0
2023-01-31 13:45:00,56.83,56.83,56.73,56.74,37814.0,53.5413,53.5413,53.4471,53.4565,37814.0
2023-01-31 13:50:00,56.73,56.75,56.65,56.65,15466.0,53.4471,53.4659,53.3717,53.3717,15466.0
2023-01-31 13:55:00,56.66,56.7,56.61,56.69,18258.0,53.3811,53.4188,53.334,53.4094,18258.0
2023-01-31 14:00:00,56.69,56.73,56.65,56.65,11958.0,53.4094,53.4471,53.3717,53.3717,11958.0
2023-01-31 14:05:00,56.65,56.65,56.57,56.61,26205.0,53.3717,53.3717,53.2963,53.334,26205.0
2023-01-31 14:10:00,56.61,56.75,56.6,56.73,26597.0,53.334,53.4659,53.3246,53.4471,26597.0
2023-01-31 14:15:00,56.74,56.76,56.65,56.67,69990.0,53.4565,53.4753,53.3717,53.3906,69990.0
2023-01-31 14:20:00,56.69,56.78,56.68,56.72,19169.0,53.4094,53.4942,53.4,53.4377,19169.0
2023-01-31 14:25:00,56.72,56.77,56.68,56.72,28907.0,53.4377,53.4848,53.4,53.4377,28907.0
2023-01-31 14:30:00,56.73,56.77,56.71,56.72,25936.0,53.4471,53.4848,53.4282,53.4377,25936.0
2023-01-31 14:35:00,56.72,56.73,56.66,56.67,19108.0,53.4377,53.4471,53.3811,53.3906,19108.0
2023-01-31 14:40:00,56.67,56.77,56.66,56.77,19312.0,53.3906,53.4848,53.3811,53.4848,19312.0
2023-01-31 14:45:00,56.76,56.78,56.75,56.75,14789.0,53.4753,53.4942,53.4659,53.4659,14789.0
2023-01-31 14:50:00,56.76,56.81,56.75,56.76,34869.0,53.4753,53.5225,53.4659,53.4753,34869.0
2023-01-31 14:55:00,56.76,56.77,56.69,56.7,22531.0,53.4753,53.4848,53.4094,53.4188,22531.0
2023-01-31 15:00:00,56.71,56.78,56.67,56.77,37952.0,53.4282,53.4942,53.3906,53.4848,37952.0
2023-01-31 15:05:00,56.77,56.86,56.76,56.83,47403.0,53.4848,53.5696,53.4753,53.5413,47403.0
2023-01-31 15:10:00,56.83,56.83,56.71,56.72,28467.0,53.5413,53.5413,53.4282,53.4377,28467.0
2023-01-31 15:15:00,56.73,56.75,56.7,56.71,26544.0,53.4471,53.4659,53.4188,53.4282,26544.0
2023-01-31 15:20:00,56.72,56.77,56.68,56.69,28093.0,53.4377,53.4848,53.4,53.4094,28093.0
2023-01-31 15:25:00,56.69,56.76,56.66,56.67,39528.0,53.4094,53.4753,53.3811,53.3906,39528.0
2023-01-31 15:30:00,56.68,56.76,56.68,56.72,54442.0,53.4,53.4753,53.4,53.4377,54442.0
2023-01-31 15:35:00,56.72,56.74,56.69,56.73,56638.0,53.4377,53.4565,53.4094,53.4471,56638.0
2023-01-31 15:40:00,56.74,56.87,56.74,56.87,53227.0,53.4565,53.579,53.4565,53.579,53227.0
2023-01-31 15:45:00,56.87,56.89,56.84,56.86,74968.0,53.579,53.5978,53.5507,53.5696,74968.0
2023-01-31 15:50:00,56.86,56.95,56.86,56.88,148870.0,53.5696,53.6544,53.5696,53.5884,148870.0
2023-01-31 15:55:00,56.89,56.99,56.87,56.98,254887.0,53.5978,53.692,53.579,53.6826,254887.0
2023-02-01 09:30:00,56.91,57.13,56.45,57.1,212928.0,53.6167,53.8239,53.1833,53.7957,212928.0
2023-02-01 09:35:00,57.13,57.36,57.07,57.33,131949.0,53.8239,54.0406,53.7674,54.0124,131949.0
2023-02-01 09:40:00,57.32,57.43,57.23,57.36,96793.0,54.0029,54.1066,53.9181,54.0406,96793.0
2023-02-01 09:45:00,57.35,57.44,57.19,57.23,73966.0,54.0312,54.116,53.8805,53.9181,73966.0
2023-02-01 09:50:00,57.21,57.22,57.01,57.16,35485.0,53.8993,53.9087,53.7109,53.8522,35485.0
2023-02-01 09:55:00,57.16,57.2,57.0,57.09,39276.0,53.8522,53.8899,53.7015,53.7863,39276.0
2023-02-01 10:00:00,57.1,57.1,56.73,56.91,72047.0,53.7957,53.7957,53.4471,53.6167,72047.0
2023-02-01 10:05:00,56.91,57.0,56.82,56.95,86595.0,53.6167,53.7015,53.5319,53.6544,86595.0
2023-02-01 10:10:00,56.95,57.05,56.83,57.04,198077.0,53.6544,53.7486,53.5413,53.7391,198077.0
2023-02-01 10:15:00,57.04,57.04,56.88,57.0,64400.0,53.7391,53.7391,53.5884,53.7015,64400.0
2023-02-01 10:20:00,56.98,57.05,56.8,56.89,43346.0,53.6826,53.7486,53.513,53.5978,43346.0
2023-02-01 10:25:00,56.88,56.93,56.85,56.93,16409.0,53.5884,53.6355,53.5601,53.6355,16409.0
2023-02-01 10:30:00,56.92,56.92,56.7,56.7,49061.0,53.6261,53.6261,53.4188,53.4188,49061.0
2023-02-01 10:35:00,56.7,56.74,56.52,56.58,82665.0,53.4188,53.4565,53.2492,53.3058,82665.0
2023-02-01 10:40:00,56.56,56.58,56.38,56.4,71857.0,53.2869,53.3058,53.1173,53.1362,71857.0
2023-02-01 10:45:00,56.4,56.49,56.32,56.42,63978.0,53.1362,53.221,53.0608,53.155,63978.0
2023-02-01 10:50:00,56.42,56.44,56.24,56.38,49344.0,53.155,53.1739,52.9854,53.1173,49344.0
2023-02-01 10:55:00,56.36,56.36,56.23,56.27,96254.0,53.0985,53.0985,52.976,53.0137,96254.0
2023-02-01 11:00:00,56.25,56.51,56.25,56.43,68544.0,52.9949,53.2398,52.9949,53.1644,68544.0
2023-02-01 11:05:00,56.43,56.49,56.37,56.41,21678.0,53.1644,53.221,53.1079,53.1456,21678.0
2023-02-01 11:10:00,56.41,56.56,56.4,56.47,41707.0,53.1456,53.2869,53.1362,53.2021,41707.0
2023-02-01 11:15:00,56.47,56.5,56.41,56.47,31954.0,53.2021,53.2304,53.1456,53.2021,31954.0
2023-02-01 11:20:00,56.47,56.53,56.39,56.45,57113.0,53.2021,53.2587,53.1268,53.1833,57113.0
2023-02-01 11:25:00,56.46,56.49,56.4,56.43,31318.0,53.1927,53.221,53.1362,53.1644,31318.0
2023-02-01 11:30:00,56.46,56.5,56.4,56.47,38892.0,53.1927,53.2304,53.1362,53.2021,38892.0
2023-02-01 11:35:00,56.48,56.51,56.34,56.35,25747.0,53.2116,53.2398,53.0797,53.0891,25747.0
2023-02-01 11:40:00,56.32,56.41,56.26,56.4,212128.0,53.0608,53.1456,53.0043,53.1362,212128.0
2023-02-01 11:45:00,56.39,56.4,56.18,56.21,91841.0,53.1268,53.1362,52.9289,52.9572,91841.0
2023-02-01 11:50:00,56.2,56.2,55.87,55.95,197801.0,52.9478,52.9478,52.6369,52.7122,197801.0
2023-02-01 11:55:00,55.95,56.04,55.7,55.71,102368.0,52.7122,52.797,52.4767,52.4861,102368.0
2023-02-01 12:00:00,55.71,55.71,55.47,55.52,136021.0,52.4861,52.4861,52.26,52.3071,136021.0
2023-02-01 12:05:00,55.53,55.54,55.18,55.19,107115.0,52.3165,52.3259,51.9868,51.9962,107115.0
2023-02-01 12:10:00,55.19,55.25,55.06,55.25,64453.0,51.9962,52.0527,51.8737,52.0527,64453.0
2023-02-01 12:15:00,55.25,55.25,55.0,55.05,146877.0,52.0527,52.0527,51.8172,51.8643,146877.0
2023-02-01 12:20:00,55.05,55.33,55.05,55.29,83978.0,51.8643,52.1281,51.8643,52.0904,83978.0
2023-02-01 12:25:00,55.28,55.39,55.22,55.37,94994.0,52.081,52.1846,52.0245,52.1658,94994.0
2023-02-01 12:30:00,55.38,55.45,55.26,55.3,68098.0,52.1752,52.2412,52.0622,52.0998,68098.0
2023-02-01 12:35:00,55.29,55.29,55.17,55.18,50548.0,52.0904,52.0904,51.9774,51.9868,50548.0
2023-02-01 12:40:00,55.19,55.3,55.16,55.3,59403.0,51.9962,52.0998,51.9679,52.0998,59403.0
2023-02-01 12:45:00,55.3,55.3,55.1,55.12,58164.0,52.0998,52.0998,51.9114,51.9303,58164.0
2023-02-01 12:50:00,55.13,55.17,55.05,55.1,134472.0,51.9397,51.9774,51.8643,51.9114,134472.0
2023-02-01 12:55:00,55.09,55.21,55.04,55.17,69982.0,51.902,52.015,51.8549,51.9774,69982.0
2023-02-01 13:00:00,55.17,55.38,55.16,55.36,82368.0,51.9774,52.1752,51.9679,52.1564,82368.0
2023-02-01 13:05:00,55.36,55.55,55.34,55.4,50005.0,52.1564,52.3354,52.1375,52.1941,50005.0
2023-02-01 13:10:00,55.39,55.53,55.37,55.51,80313.0,52.1846,52.3165,52.1658,52.2977,80313.0
2023-02-01 13:15:00,55.51,55.58,55.42,55.51,53671.0,52.2977,52.3636,52.2129,52.2977,53671.0
2023-02-01 13:20:00,55.51,55.58,55.49,55.57,33211.0,52.2977,52.3636,52.2788,52.3542,33211.0
2023-02-01 13:25:00,55.58,55.62,55.53,55.58,73999.0,52.3636,52.4013,52.3165,52.3636,73999.0
2023-02-01 13:30:00,55.58,55.69,55.54,55.67,50469.0,52.3636,52.4673,52.3259,52.4484,50469.0
2023-02-01 13:35:00,55.66,55.67,55.55,55.6,43871.0,52.439,52.4484,52.3354,52.3825,43871.0
2023-02-01 13:40:00,55.6,55.61,55.55,55.59,79485.0,52.3825,52.3919,52.3354,52.3731,79485.0
2023-02-01 13:45:00,55.59,55.7,55.57,55.7,41052.0,52.3731,52.4767,52.3542,52.4767,41052.0
2023-02-01 13:50:00,55.69,55.73,55.66,55.71,26499.0,52.4673,52.505,52.439,52.4861,26499.0
2023-02-01 13:55:00,55.72,55.73,55.57,55.61,44938.0,52.4955,52.505,52.3542,52.3919,44938.0
2023-02-01 14:00:00,55.6,55.78,55.39,55.57,71061.0,52.3825,52.5521,52.1846,52.3542,71061.0
2023-02-01 14:05:00,55.55,55.85,55.53,55.73,36178.0,52.3354,52.618,52.3165,52.505,36178.0
2023-02-01 14:10:00,55.73,55.84,55.6,55.6,55224.0,52.505,52.6086,52.3825,52.3825,55224.0
2023-02-01 14:15:00,55.6,55.61,55.42,55.48,75967.0,52.3825,52.3919,52.2129,52.2694,75967.0
2023-02-01 14:20:00,55.47,55.5,55.27,55.33,91765.0,52.26,52.2883,52.0716,52.1281,91765.0
2023-02-01 14:25:00,55.32,55.41,55.27,55.41,83895.0,52.1187,52.2035,52.0716,52.2035,83895.0
2023-02-01 14:30:00,55.41,55.49,55.14,55.29,158324.0,52.2035,52.2788,51.9491,52.0904,158324.0
2023-02-01 14:35:00,55.28,55.75,55.24,55.72,159186.0,52.081,52.5238,52.0433,52.4955,159186.0
2023-02-01 14:40:00,55.72,55.78,55.52,55.68,172602.0,52.4955,52.5521,52.3071,52.4578,172602.0
2023-02-01 14:45:00,55.69,55.82,55.58,55.62,149249.0,52.4673,52.5897,52.3636,52.4013,149249.0
2023-02-01 14:50:00,55.61,55.87,55.6,55.7,191718.0,52.3919,52.6369,52.3825,52.4767,191718.0
2023-02-01 14:55:00,55.7,55.76,55.54,55.61,121981.0,52.4767,52.5332,52.3259,52.3919,121981.0
2023-02-01 15:00:00,55.61,55.75,55.54,55.72,159145.0,52.3919,52.5238,52.3259,52.4955,159145.0
2023-02-01 15:05:00,55.71,55.88,55.67,55.86,193073.0,52.4861,52.6463,52.4484,52.6274,193073.0
2023-02-01 15:10:00,55.86,55.87,55.71,55.73,156249.0,52.6274,52.6369,52.4861,52.505,156249.0
2023-02-01 15:15:00,55.73,55.81,55.62,55.79,158338.0,52.505,52.5803,52.4013,52.5615,158338.0
2023-02-01 15:20:00,55.79,55.81,55.6,55.68,156662.0,52.5615,52.5803,52.3825,52.4578,156662.0
2023-02-01 15:25:00,55.69,55.72,55.48,55.71,179858.0,52.4673,52.4955,52.2694,52.4861,179858.0
2023-02-01 15:30:00,55.71,55.78,55.65,55.74,137651.0,52.4861,52.5521,52.4296,52.5144,137651.0
2023-02-01 15:35:00,55.74,56.09,55.71,56.04,240970.0,52.5144,52.8441,52.4861,52.797,240970.0
2023-02-01 15:40:00,56.04,56.23,55.89,56.02,267708.0,52.797,52.976,52.6557,52.7782,267708.0
2023-02-01 15:45:00,56.03,56.13,55.94,55.98,173274.0,52.7876,52.8818,52.7028,52.7405,173274.0
2023-02-01 15:50:00,55.97,55.97,55.6,55.63,351855.0,52.7311,52.7311,52.3825,52.4107,351855.0
2023-02-01 15:55:00,55.64,55.78,55.59,55.71,522436.0,52.4202,52.5521,52.3731,52.4861,522436.0
2023-02-02 09:30:00,55.26,55.26,54.64,54.67,309464.0,52.0622,52.0622,51.478,51.5063,309464.0
2023-02-02 09:35:00,54.65,54.7,54.42,54.7,170953.0,51.4875,51.5346,51.2708,51.5346,170953.0
2023-02-02 09:40:00,54.69,54.69,54.24,54.32,270846.0,51.5251,51.5251,51.1012,51.1765,270846.0
2023-02-02 09:45:00,54.31,54.31,53.83,53.84,297700.0,51.1671,51.1671,50.7149,50.7243,297700.0
2023-02-02 09:50:00,53.83,53.85,53.37,53.41,247135.0,50.7149,50.7337,50.2815,50.3192,247135.0
2023-02-02 09:55:00,53.4,53.41,52.95,53.06,467724.0,50.3098,50.3192,49.8858,49.9895,467724.0
2023-02-02 10:00:00,53.03,53.5,52.92,53.33,377793.0,49.9612,50.404,49.8576,50.2438,377793.0
2023-02-02 10:05:00,53.3,53.36,53.11,53.27,153913.0,50.2156,50.2721,50.0366,50.1873,153913.0
2023-02-02 10:10:00,53.27,53.29,53.01,53.09,122929.0,50.1873,50.2062,49.9424,50.0177,122929.0
2023-02-02 10:15:00,53.09,53.28,52.96,53.26,189473.0,50.0177,50.1967,49.8953,50.1779,189473.0
2023-02-02 10:20:00,53.28,53.3,52.93,52.94,209298.0,50.1967,50.2156,49.867,49.8764,209298.0
2023-02-02 10:25:00,52.92,53.02,52.85,53.0,119830.0,49.8576,49.9518,49.7916,49.9329,119830.0
2023-02-02 10:30:00,53.0,53.1,52.86,53.02,166826.0,49.9329,50.0271,49.801,49.9518,166826.0
2023-02-02 10:35:00,53.04,53.3,53.02,53.06,267120.0,49.9706,50.2156,49.9518,49.9895,267120.0
2023-02-02 10:40:00,53.04,53.24,52.99,53.19,294250.0,49.9706,50.159,49.9235,50.1119,294250.0
2023-02-02 10:45:00,53.19,53.25,53.1,53.21,90200.0,50.1119,50.1685,50.0271,50.1308,90200.0
2023-02-02 10:50:00,53.21,53.45,53.17,53.28,183917.0,50.1308,50.3569,50.0931,50.1967,183917.0
2023-02-02 10:55:00,53.27,53.46,53.23,53.38,145275.0,50.1873,50.3663,50.1496,50.2909,145275.0
2023-02-02 11:00:00,53.39,53.43,53.28,53.36,109493.0,50.3004,50.3381,50.1967,50.2721,109493.0
2023-02-02 11:05:00,53.36,53.43,53.32,53.37,106992.0,50.2721,50.3381,50.2344,50.2815,106992.0
2023-02-02 11:10:00,53.36,53.41,53.08,53.11,112002.0,50.2721,50.3192,50.0083,50.0366,112002.0
2023-02-02 11:15:00,53.09,53.18,53.03,53.05,135066.0,50.0177,50.1025,49.9612,49.98,135066.0
2023-02-02 11:20:00,53.05,53.18,53.0,53.14,109896.0,49.98,50.1025,49.9329,50.0648,109896.0
2023-02-02 11:25:00,53.15,53.21,52.91,53.11,560740.0,50.0743,50.1308,49.8481,50.0366,560740.0
2023-02-02 11:30:00,53.1,53.11,52.85,52.85,232830.0,50.0271,50.0366,49.7916,49.7916,232830.0
2023-02-02 11:35:00,52.85,52.99,52.81,52.98,105889.0,49.7916,49.9235,49.7539,49.9141,105889.0
2023-02-02 11:40:00,52.98,53.14,52.96,53.11,222036.0,49.9141,50.0648,49.8953,50.0366,222036.0
2023-02-02 11:45:00,53.11,53.12,52.97,53.06,86780.0,50.0366,50.046,49.9047,49.9895,86780.0
2023-02-02 11:50:00,53.07,53.1,52.91,52.99,80522.0,49.9989,50.0271,49.8481,49.9235,80522.0
2023-02-02 11:55:00,52.98,52.99,52.85,52.86,91591.0,49.9141,49.9235,49.7916,49.801,91591.0
2023-02-02 12:00:00,52.86,52.94,52.73,52.91,104030.0,49.801,49.8764,49.6786,49.8481,104030.0
2023-02-02 12:05:00,52.91,52.97,52.83,52.86,152523.0,49.8481,49.9047,49.7728,49.801,152523.0
2023-02-02 12:10:00,52.86,53.1,52.86,53.09,95106.0,49.801,50.0271,49.801,50.0177,95106.0
2023-02-02 12:15:00,53.09,53.35,53.09,53.33,121404.0,50.0177,50.2627,50.0177,50.2438,121404.0
2023-02-02 12:20:00,53.34,53.41,53.27,53.35,102470.0,50.2533,50.3192,50.1873,50.2627,102470.0
2023-02-02 12:25:00,53.35,53.4,53.32,53.33,45556.0,50.2627,50.3098,50.2344,50.2438,45556.0
2023-02-02 12:30:00,53.33,53.35,53.21,53.21,95233.0,50.2438,50.2627,50.1308,50.1308,95233.0
2023-02-02 12:35:00,53.22,53.24,53.11,53.12,109879.0,50.1402,50.159,50.0366,50.046,109879.0
2023-02-02 12:40:00,53.12,53.12,53.02,53.05,89705.0,50.046,50.046,49.9518,49.98,89705.0
2023-02-02 12:45:00,53.05,53.06,52.96,53.02,46096.0,49.98,49.9895,49.8953,49.9518,46096.0
2023-02-02 12:50:00,53.02,53.02,52.87,52.95,49199.0,49.9518,49.9518,49.8105,49.8858,49199.0
2023-02-02 12:55:00,52.94,53.03,52.91,53.03,51626.0,49.8764,49.9612,49.8481,49.9612,51626.0
2023-02-02 13:00:00,53.03,53.09,52.97,53.03,51309.0,49.9612,50.0177,49.9047,49.9612,51309.0
2023-02-02 13:05:00,53.03,53.03,52.94,52.98,50721.0,49.9612,49.9612,49.8764,49.9141,50721.0
2023-02-02 13:10:00,52.98,53.15,52.96,53.08,45128.0,49.9141,50.0743,49.8953,50.0083,45128.0
2023-02-02 13:15:00,53.07,53.15,53.0,53.05,76747.0,49.9989,50.0743,49.9329,49.98,76747.0
2023-02-02 13:20:00,53.04,53.16,53.03,53.15,95135.0,49.9706,50.0837,49.9612,50.0743,95135.0
2023-02-02 13:25:00,53.14,53.16,53.01,53.03,139239.0,50.0648,50.0837,49.9424,49.9612,139239.0
2023-02-02 13:30:00,53.02,53.13,53.02,53.07,107090.0,49.9518,50.0554,49.9518,49.9989,107090.0
2023-02-02 13:35:00,53.07,53.09,52.99,53.0,44606.0,49.9989,50.0177,49.9235,49.9329,44606.0
2023-02-02 13:40:00,53.01,53.03,52.9,52.91,99937.0,49.9424,49.9612,49.8387,49.8481,99937.0
2023-02-02 13:45:00,52.91,53.0,52.75,52.77,146470.0,49.8481,49.9329,49.6974,49.7162,146470.0
2023-02-02 13:50:00,52.77,52.83,52.66,52.74,140327.0,49.7162,49.7728,49.6126,49.688,140327.0
2023-02-02 13:55:00,52.75,52.78,52.61,52.69,149769.0,49.6974,49.7257,49.5655,49.6409,149769.0
2023-02-02 14:00:00,52.68,52.74,52.56,52.57,99524.0,49.6315,49.688,49.5184,49.5278,99524.0
2023-02-02 14:05:00,52.57,52.62,52.22,52.23,366064.0,49.5278,49.5749,49.1981,49.2075,366064.0
2023-02-02 14:10:00,52.23,52.27,51.97,52.02,291967.0,49.2075,49.2452,48.9625,49.0096,291967.0
2023-02-02 14:15:00,52.01,52.53,52.01,52.52,176858.0,49.0002,49.4901,49.0002,49.4807,176858.0
2023-02-02 14:20:00,52.52,52.54,52.22,52.25,178836.0,49.4807,49.4996,49.1981,49.2263,178836.0
2023-02-02 14:25:00,52.25,52.34,52.13,52.18,176386.0,49.2263,49.3111,49.1133,49.1604,176386.0
2023-02-02 14:30:00,52.18,52.36,52.17,52.28,142840.0,49.1604,49.33,49.151,49.2546,142840.0
2023-02-02 14:35:00,52.28,52.35,52.26,52.27,145623.0,49.2546,49.3206,49.2358,49.2452,145623.0
2023-02-02 14:40:00,52.28,52.45,52.25,52.44,115431.0,49.2546,49.4148,49.2263,49.4053,115431.0
2023-02-02 14:45:00,52.44,52.45,52.26,52.31,98568.0,49.4053,49.4148,49.2358,49.2829,98568.0
2023-02-02 14:50:00,52.3,52.4,52.22,52.38,137559.0,49.2734,49.3677,49.1981,49.3488,137559.0
2023-02-02 14:55:00,52.37,52.56,52.35,52.48,131809.0,49.3394,49.5184,49.3206,49.443,131809.0
2023-02-02 15:00:00,52.48,52.62,52.46,52.51,200627.0,49.443,49.5749,49.4242,49.4713,200627.0
2023-02-02 15:05:00,52.52,52.71,52.49,52.52,98630.0,49.4807,49.6597,49.4524,49.4807,98630.0
2023-02-02 15:10:00,52.52,52.59,52.35,52.44,109118.0,49.4807,49.5467,49.3206,49.4053,109118.0
2023-02-02 15:15:00,52.45,52.47,52.34,52.38,91943.0,49.4148,49.4336,49.3111,49.3488,91943.0
2023-02-02 15:20:00,52.38,52.42,52.2,52.2,142270.0,49.3488,49.3865,49.1792,49.1792,142270.0
2023-02-02 15:25:00,52.2,52.26,52.1,52.15,163927.0,49.1792,49.2358,49.085,49.1321,163927.0
2023-02-02 15:30:00,52.15,52.29,52.14,52.22,198303.0,49.1321,49.264,49.1227,49.1981,198303.0
2023-02-02 15:35:00,52.23,52.3,52.15,52.19,718383.0,49.2075,49.2734,49.1321,49.1698,718383.0
2023-02-02 15:40:00,52.19,52.28,52.11,52.24,232030.0,49.1698,49.2546,49.0944,49.2169,232030.0
2023-02-02 15:45:00,52.24,52.48,52.23,52.37,345791.0,49.2169,49.443,49.2075,49.3394,345791.0
2023-02-02 15:50:00,52.38,52.44,52.29,52.3,418770.0,49.3488,49.4053,49.264,49.2734,418770.0
2023-02-02 15:55:00,52.3,52.3,52.23,52.29,718121.0,49.2734,49.2734,49.2075,49.264,718121.0
2023-02-03 09:30:00,52.82,53.39,52.73,53.3,325265.0,49.7634,50.3004,49.6786,50.2156,325265.0
2023-02-03 09:35:00,53.26,53.69,53.12,53.58,173955.0,50.1779,50.583,50.046,50.4794,173955.0
2023-02-03 09:40:00,53.54,53.77,53.39,53.71,138946.0,50.4417,50.6584,50.3004,50.6018,138946.0
2023-02-03 09:45:00,53.72,53.84,53.62,53.68,103991.0,50.6113,50.7243,50.5171,50.5736,103991.0
2023-02-03 09:50:00,53.67,53.96,53.6,53.64,201967.0,50.5642,50.8374,50.4982,50.5359,201967.0
2023-02-03 09:55:00,53.64,53.96,53.57,53.9,169831.0,50.5359,50.8374,50.47,50.7809,169831.0
2023-02-03 10:00:00,53.9,54.17,53.73,54.09,102941.0,50.7809,51.0352,50.6207,50.9599,102941.0
2023-02-03 10:05:00,54.09,54.22,53.92,54.05,108446.0,50.9599,51.0823,50.7997,50.9222,108446.0
2023-02-03 10:10:00,54.05,54.23,54.0,54.19,72288.0,50.9222,51.0918,50.8751,51.0541,72288.0
2023-02-03 10:15:00,54.18,54.25,54.1,54.14,93871.0,51.0447,51.1106,50.9693,51.007,93871.0
2023-02-03 10:20:00,54.14,54.49,54.14,54.48,155267.0,51.007,51.3367,51.007,51.3273,155267.0
2023-02-03 10:25:00,54.48,54.67,54.35,54.51,177087.0,51.3273,51.5063,51.2048,51.3556,177087.0
2023-02-03 10:30:00,54.52,54.59,54.42,54.5,98447.0,51.365,51.4309,51.2708,51.3461,98447.0
2023-02-03 10:35:00,54.52,54.55,54.32,54.33,91872.0,51.365,51.3932,51.1765,51.186,91872.0
2023-02-03 10:40:00,54.33,54.48,54.27,54.31,64056.0,51.186,51.3273,51.1294,51.1671,64056.0
2023-02-03 10:45:00,54.31,54.34,54.04,54.1,86312.0,51.1671,51.1954,50.9128,50.9693,86312.0
2023-02-03 10:50:00,54.11,54.32,54.09,54.31,74342.0,50.9787,51.1765,50.9599,51.1671,74342.0
2023-02-03 10:55:00,54.32,54.42,54.25,54.3,61037.0,51.1765,51.2708,51.1106,51.1577,61037.0
2023-02-03 11:00:00,54.3,54.38,54.15,54.16,70472.0,51.1577,51.2331,51.0164,51.0258,70472.0
2023-02-03 11:05:00,54.15,54.18,54.03,54.12,70563.0,51.0164,51.0447,50.9033,50.9881,70563.0
2023-02-03 11:10:00,54.12,54.13,54.03,54.08,71917.0,50.9881,50.9975,50.9033,50.9504,71917.0
2023-02-03 11:15:00,54.08,54.1,53.94,53.98,127531.0,50.9504,50.9693,50.8185,50.8562,127531.0
2023-02-03 11:20:00,53.98,54.01,53.89,53.97,61126.0,50.8562,50.8845,50.7714,50.8468,61126.0
2023-02-03 11:25:00,53.96,54.04,53.7,53.73,414733.0,50.8374,50.9128,50.5924,50.6207,414733.0
2023-02-03 11:30:00,53.73,53.75,53.46,53.51,151299.0,50.6207,50.6395,50.3663,50.4134,151299.0
2023-02-03 11:35:00,53.5,53.57,53.41,53.46,106959.0,50.404,50.47,50.3192,50.3663,106959.0
2023-02-03 11:40:00,53.45,53.54,53.43,53.43,72715.0,50.3569,50.4417,50.3381,50.3381,72715.0
2023-02-03 11:45:00,53.44,53.45,53.29,53.29,127629.0,50.3475,50.3569,50.2062,50.2062,127629.0
2023-02-03 11:50:00,53.29,53.41,53.25,53.3,163434.0,50.2062,50.3192,50.1685,50.2156,163434.0
2023-02-03 11:55:00,53.3,53.3,53.14,53.25,272582.0,50.2156,50.2156,50.0648,50.1685,272582.0
2023-02-03 12:00:00,53.26,53.27,53.0,53.07,113709.0,50.1779,50.1873,49.9329,49.9989,113709.0
2023-02-03 12:05:00,53.05,53.08,52.84,52.91,157554.0,49.98,50.0083,49.7822,49.8481,157554.0
2023-02-03 12:10:00,52.91,52.96,52.81,52.94,78942.0,49.8481,49.8953,49.7539,49.8764,78942.0
2023-02-03 12:15:00,52.93,53.09,52.91,53.04,68825.0,49.867,50.0177,49.8481,49.9706,68825.0
2023-02-03 12:20:00,53.05,53.13,53.03,53.12,63796.0,49.98,50.0554,49.9612,50.046,63796.0
2023-02-03 12:25:00,53.12,53.14,53.06,53.11,103808.0,50.046,50.0648,49.9895,50.0366,103808.0
2023-02-03 12:30:00,53.1,53.22,53.08,53.21,75730.0,50.0271,50.1402,50.0083,50.1308,75730.0
2023-02-03 12:35:00,53.21,53.24,53.16,53.17,66414.0,50.1308,50.159,50.0837,50.0931,66414.0
2023-02-03 12:40:00,53.16,53.21,53.09,53.09,67870.0,50.0837,50.1308,50.0177,50.0177,67870.0
2023-02-03 12:45:00,53.1,53.19,53.09,53.16,49976.0,50.0271,50.1119,50.0177,50.0837,49976.0
2023-02-03 12:50:00,53.16,53.16,53.09,53.15,35352.0,50.0837,50.0837,50.0177,50.0743,35352.0
2023-02-03 12:55:00,53.15,53.19,52.99,53.06,81218.0,50.0743,50.1119,49.9235,49.9895,81218.0
2023-02-03 13:00:00,53.07,53.15,53.02,53.03,49791.0,49.9989,50.0743,49.9518,49.9612,49791.0
2023-02-03 13:05:00,53.02,53.04,52.8,52.81,61419.0,49.9518,49.9706,49.7445,49.7539,61419.0
2023-02-03 13:10:00,52.82,52.86,52.7,52.77,71559.0,49.7634,49.801,49.6503,49.7162,71559.0
2023-02-03 13:15:00,52.76,52.78,52.59,52.7,89587.0,49.7068,49.7257,49.5467,49.6503,89587.0
2023-02-03 13:20:00,52.69,52.77,52.62,52.65,50344.0,49.6409,49.7162,49.5749,49.6032,50344.0
2023-02-03 13:25:00,52.64,52.74,52.61,52.69,52970.0,49.5938,49.688,49.5655,49.6409,52970.0
2023-02-03 13:30:00,52.7,52.82,52.59,52.79,74645.0,49.6503,49.7634,49.5467,49.7351,74645.0
2023-02-03 13:35:00,52.78,52.87,52.76,52.86,55162.0,49.7257,49.8105,49.7068,49.801,55162.0
2023-02-03 13:40:00,52.86,52.86,52.72,52.76,55902.0,49.801,49.801,49.6691,49.7068,55902.0
2023-02-03 13:45:00,52.75,52.78,52.67,52.73,60193.0,49.6974,49.7257,49.622,49.6786,60193.0
2023-02-03 13:50:00,52.73,52.81,52.72,52.75,46369.0,49.6786,49.7539,49.6691,49.6974,46369.0
2023-02-03 13:55:00,52.75,52.86,52.72,52.85,42137.0,49.6974,49.801,49.6691,49.7916,42137.0
2023-02-03 14:00:00,52.85,52.92,52.8,52.91,36415.0,49.7916,49.8576,49.7445,49.8481,36415.0
2023-02-03 14:05:00,52.91,53.01,52.84,52.9,62645.0,49.8481,49.9424,49.7822,49.8387,62645.0
2023-02-03 14:10:00,52.91,53.01,52.85,53.0,257394.0,49.8481,49.9424,49.7916,49.9329,257394.0
2023-02-03 14:15:00,53.0,53.02,52.89,52.96,90569.0,49.9329,49.9518,49.8293,49.8953,90569.0
2023-02-03 14:20:00,52.97,53.0,52.81,52.85,76767.0,49.9047,49.9329,49.7539,49.7916,76767.0
2023-02-03 14:25:00,52.84,52.95,52.84,52.88,42940.0,49.7822,49.8858,49.7822,49.8199,42940.0
2023-02-03 14:30:00,52.87,52.95,52.79,52.92,79231.0,49.8105,49.8858,49.7351,49.8576,79231.0
2023-02-03 14:35:00,52.91,52.94,52.88,52.9,35930.0,49.8481,49.8764,49.8199,49.8387,35930.0
2023-02-03 14:40:00,52.9,52.94,52.87,52.9,37170.0,49.8387,49.8764,49.8105,49.8387,37170.0
2023-02-03 14:45:00,52.89,52.94,52.86,52.88,60632.0,49.8293,49.8764,49.801,49.8199,60632.0
2023-02-03 14:50:00,52.89,52.92,52.81,52.92,38626.0,49.8293,49.8576,49.7539,49.8576,38626.0
2023-02-03 14:55:00,52.91,52.95,52.8,52.85,71092.0,49.8481,49.8858,49.7445,49.7916,71092.0
2023-02-03 15:00:00,52.84,52.85,52.75,52.83,66426.0,49.7822,49.7916,49.6974,49.7728,66426.0
2023-02-03 15:05:00,52.83,52.83,52.71,52.76,57227.0,49.7728,49.7728,49.6597,49.7068,57227.0
2023-02-03 15:10:00,52.76,52.76,52.66,52.7,80789.0,49.7068,49.7068,49.6126,49.6503,80789.0
2023-02-03 15:15:00,52.7,52.73,52.64,52.67,85659.0,49.6503,49.6786,49.5938,49.622,85659.0
2023-02-03 15:20:00,52.68,52.85,52.64,52.83,109615.0,49.6315,49.7916,49.5938,49.7728,109615.0
2023-02-03 15:25:00,52.83,52.91,52.81,52.83,101244.0,49.7728,49.8481,49.7539,49.7728,101244.0
2023-02-03 15:30:00,52.83,52.85,52.78,52.79,99941.0,49.7728,49.7916,49.7257,49.7351,99941.0
2023-02-03 15:35:00,52.79,52.79,52.66,52.71,109556.0,49.7351,49.7351,49.6126,49.6597,109556.0
2023-02-03 15:40:00,52.71,52.76,52.66,52.76,120357.0,49.6597,49.7068,49.6126,49.7068,120357.0
2023-02-03 15:45:00,52.75,52.77,52.6,52.61,139851.0,49.6974,49.7162,49.5561,49.5655,139851.0
2023-02-03 15:50:00,52.6,52.65,52.55,52.65,208142.0,49.5561,49.6032,49.509,49.6032,208142.0
2023-02-03 15:55:00,52.65,52.67,52.56,52.63,495042.0,49.6032,49.622,49.5184,49.5843,495042.0
2023-02-06 09:30:00,52.8,53.38,52.77,52.95,221493.0,49.7445,50.2909,49.7162,49.8858,221493.0
2023-02-06 09:35:00,52.94,53.05,52.8,52.97,95375.0,49.8764,49.98,49.7445,49.9047,95375.0
2023-02-06 09:40:00,52.98,53.02,52.61,52.63,75814.0,49.9141,49.9518,49.5655,49.5843,75814.0
2023-02-06 09:45:00,52.64,52.76,52.45,52.74,108631.0,49.5938,49.7068,49.4148,49.688,108631.0
2023-02-06 09:50:00,52.73,52.78,52.41,52.63,126421.0,49.6786,49.7257,49.3771,49.5843,126421.0
2023-02-06 09:55:00,52.64,52.75,52.54,52.58,76449.0,49.5938,49.6974,49.4996,49.5372,76449.0
2023-02-06 10:00:00,52.57,52.79,52.52,52.64,147433.0,49.5278,49.7351,49.4807,49.5938,147433.0
2023-02-06 10:05:00,52.64,52.66,52.45,52.6,47561.0,49.5938,49.6126,49.4148,49.5561,47561.0
2023-02-06 10:10:00,52.6,52.61,52.43,52.51,46274.0,49.5561,49.5655,49.3959,49.4713,46274.0
2023-02-06 10:15:00,52.5,52.5,52.32,52.41,80373.0,49.4619,49.4619,49.2923,49.3771,80373.0
2023-02-06 10:20:00,52.41,52.59,52.39,52.52,51060.0,49.3771,49.5467,49.3582,49.4807,51060.0
2023-02-06 10:25:00,52.53,52.56,52.48,52.5,64243.0,49.4901,49.5184,49.443,49.4619,64243.0
2023-02-06 10:30:00,52.49,52.54,52.34,52.37,47322.0,49.4524,49.4996,49.3111,49.3394,47322.0
2023-02-06 10:35:00,52.37,52.39,52.19,52.22,94415.0,49.3394,49.3582,49.1698,49.1981,94415.0
2023-02-06 10:40:00,52.23,52.53,52.23,52.51,65337.0,49.2075,49.4901,49.2075,49.4713,65337.0
2023-02-06 10:45:00,52.5,52.62,52.48,52.55,48872.0,49.4619,49.5749,49.443,49.509,48872.0
2023-02-06 10:50:00,52.55,52.71,52.49,52.51,93747.0,49.509,49.6597,49.4524,49.4713,93747.0
2023-02-06 10:55:00,52.49,52.83,52.49,52.79,71115.0,49.4524,49.7728,49.4524,49.7351,71115.0
2023-02-06 11:00:00,52.79,52.99,52.76,52.97,70675.0,49.7351,49.9235,49.7068,49.9047,70675.0
2023-02-06 11:05:00,52.97,53.07,52.94,53.0,116322.0,49.9047,49.9989,49.8764,49.9329,116322.0
2023-02-06 11:10:00,53.01,53.11,52.98,53.09,51762.0,49.9424,50.0366,49.9141,50.0177,51762.0
2023-02-06 11:15:00,53.1,53.16,52.99,53.08,82064.0,50.0271,50.0837,49.9235,50.0083,82064.0
2023-02-06 11:20:00,53.09,53.19,53.03,53.19,52381.0,50.0177,50.1119,49.9612,50.1119,52381.0
2023-02-06 11:25:00,53.18,53.23,53.11,53.21,46067.0,50.1025,50.1496,50.0366,50.1308,46067.0
2023-02-06 11:30:00,53.22,53.27,53.15,53.26,76398.0,50.1402,50.1873,50.0743,50.1779,76398.0
2023-02-06 11:35:00,53.27,53.33,53.2,53.21,49441.0,50.1873,50.2438,50.1214,50.1308,49441.0
2023-02-06 11:40:00,53.21,53.24,53.07,53.16,49460.0,50.1308,50.159,49.9989,50.0837,49460.0
2023-02-06 11:45:00,53.16,53.22,53.14,53.2,34458.0,50.0837,50.1402,50.0648,50.1214,34458.0
2023-02-06 11:50:00,53.21,53.28,53.15,53.16,57125.0,50.1308,50.1967,50.0743,50.0837,57125.0
2023-02-06 11:55:00,53.17,53.25,53.0,53.02,52925.0,50.0931,50.1685,49.9329,49.9518,52925.0
2023-02-06 12:00:00,53.01,53.08,52.96,52.99,24019.0,49.9424,50.0083,49.8953,49.9235,24019.0
2023-02-06 12:05:00,53.0,53.13,52.99,53.09,17293.0,49.9329,50.0554,49.9235,50.0177,17293.0
2023-02-06 12:10:00,53.1,53.1,52.98,53.0,30338.0,50.0271,50.0271,49.9141,49.9329,30338.0
2023-02-06 12:15:00,53.0,53.05,52.93,53.05,40405.0,49.9329,49.98,49.867,49.98,40405.0
2023-02-06 12:20:00,53.05,53.15,53.01,53.02,58061.0,49.98,50.0743,49.9424,49.9518,58061.0
2023-02-06 12:25:00,53.01,53.03,52.93,52.94,18706.0,49.9424,49.9612,49.867,49.8764,18706.0
2023-02-06 12:30:00,52.92,53.04,52.89,53.03,31616.0,49.8576,49.9706,49.8293,49.9612,31616.0
2023-02-06 12:35:00,53.03,53.14,53.03,53.11,17361.0,49.9612,50.0648,49.9612,50.0366,17361.0
2023-02-06 12:40:00,53.09,53.12,53.0,53.02,18931.0,50.0177,50.046,49.9329,49.9518,18931.0
2023-02-06 12:45:00,53.03,53.07,53.0,53.01,38887.0,49.9612,49.9989,49.9329,49.9424,38887.0
2023-02-06 12:50:00,53.0,53.0,52.88,52.9,24220.0,49.9329,49.9329,49.8199,49.8387,24220.0
2023-02-06 12:55:00,52.9,52.92,52.8,52.82,23774.0,49.8387,49.8576,49.7445,49.7634,23774.0
2023-02-06 13:00:00,52.82,52.87,52.77,52.85,77306.0,49.7634,49.8105,49.7162,49.7916,77306.0
2023-02-06 13:05:00,52.85,52.91,52.83,52.9,25240.0,49.7916,49.8481,49.7728,49.8387,25240.0
2023-02-06 13:10:00,52.9,52.95,52.84,52.91,40960.0,49.8387,49.8858,49.7822,49.8481,40960.0
2023-02-06 13:15:00,52.93,52.94,52.86,52.93,17280.0,49.867,49.8764,49.801,49.867,17280.0
2023-02-06 13:20:00,52.92,53.01,52.92,52.96,25382.0,49.8576,49.9424,49.8576,49.8953,25382.0
2023-02-06 13:25:00,52.95,53.0,52.94,52.98,28268.0,49.8858,49.9329,49.8764,49.9141,28268.0
2023-02-06 13:30:00,52.98,53.07,52.97,53.05,27089.0,49.9141,49.9989,49.9047,49.98,27089.0
2023-02-06 13:35:00,53.05,53.11,53.0,53.07,24422.0,49.98,50.0366,49.9329,49.9989,24422.0
2023-02-06 13:40:00,53.07,53.09,53.03,53.06,40128.0,49.9989,50.0177,49.9612,49.9895,40128.0
2023-02-06 13:45:00,53.05,53.08,52.93,52.94,42033.0,49.98,50.0083,49.867,49.8764,42033.0
2023-02-06 13:50:00,52.93,52.93,52.87,52.93,27782.0,49.867,49.867,49.8105,49.867,27782.0
2023-02-06 13:55:00,52.93,52.98,52.9,52.98,37445.0,49.867,49.9141,49.8387,49.9141,37445.0
2023-02-06 14:00:00,52.98,53.01,52.89,52.9,24719.0,49.9141,49.9424,49.8293,49.8387,24719.0
2023-02-06 14:05:00,52.91,52.98,52.9,52.96,24870.0,49.8481,49.9141,49.8387,49.8953,24870.0
2023-02-06 14:10:00,52.95,52.99,52.88,52.89,26209.0,49.8858,49.9235,49.8199,49.8293,26209.0
2023-02-06 14:15:00,52.9,52.96,52.89,52.95,47405.0,49.8387,49.8953,49.8293,49.8858,47405.0
2023-02-06 14:20:00,52.95,52.95,52.85,52.86,37962.0,49.8858,49.8858,49.7916,49.801,37962.0
2023-02-06 14:25:00,52.86,52.91,52.84,52.85,18400.0,49.801,49.8481,49.7822,49.7916,18400.0
2023-02-06 14:30:00,52.84,52.88,52.84,52.88,18959.0,49.7822,49.8199,49.7822,49.8199,18959.0
2023-02-06 14:35:00,52.88,52.88,52.82,52.86,33620.0,49.8199,49.8199,49.7634,49.801,33620.0
2023-02-06 14:40:00,52.86,52.89,52.8,52.88,75998.0,49.801,49.8293,49.7445,49.8199,75998.0
2023-02-06 14:45:00,52.87,52.93,52.8,52.84,44015.0,49.8105,49.867,49.7445,49.7822,44015.0
2023-02-06 14:50:00,52.83,52.9,52.79,52.9,55169.0,49.7728,49.8387,49.7351,49.8387,55169.0
2023-02-06 14:55:00,52.89,52.94,52.88,52.93,80553.0,49.8293,49.8764,49.8199,49.867,80553.0
2023-02-06 15:00:00,52.93,52.94,52.79,52.8,34461.0,49.867,49.8764,49.7351,49.7445,34461.0
2023-02-06 15:05:00,52.81,52.89,52.78,52.89,25822.0,49.7539,49.8293,49.7257,49.8293,25822.0
2023-02-06 15:10:00,52.89,52.93,52.8,52.86,49569.0,49.8293,49.867,49.7445,49.801,49569.0
2023-02-06 15:15:00,52.85,52.98,52.84,52.96,38876.0,49.7916,49.9141,49.7822,49.8953,38876.0
2023-02-06 15:20:00,52.96,52.99,52.89,52.91,50492.0,49.8953,49.9235,49.8293,49.8481,50492.0
2023-02-06 15:25:00,52.9,52.94,52.86,52.94,33717.0,49.8387,49.8764,49.801,49.8764,33717.0
2023-02-06 15:30:00,52.94,53.04,52.87,53.04,62149.0,49.8764,49.9706,49.8105,49.9706,62149.0
2023-02-06 15:35:00,53.04,53.14,53.03,53.13,49908.0,49.9706,50.0648,49.9612,50.0554,49908.0
2023-02-06 15:40:00,53.13,53.18,53.08,53.09,48751.0,50.0554,50.1025,50.0083,50.0177,48751.0
2023-02-06 15:45:00,53.09,53.09,53.03,53.05,87331.0,50.0177,50.0177,49.9612,49.98,87331.0
2023-02-06 15:50:00,53.05,53.2,53.05,53.16,145731.0,49.98,50.1214,49.98,50.0837,145731.0
2023-02-06 15:55:00,53.15,53.15,53.02,53.1,255452.0,50.0743,50.0743,49.9518,50.0271,255452.0
2023-02-07 09:30:00,53.44,53.56,53.02,53.04,213734.0,50.581,50.6946,50.1835,50.2024,213734.0
2023-02-07 09:35:00,53.05,53.16,52.81,52.9,68848.0,50.2119,50.316,49.9847,50.0699,68848.0
2023-02-07 09:40:00,52.89,52.94,52.74,52.89,154568.0,50.0605,50.1078,49.9185,50.0605,154568.0
2023-02-07 09:45:00,52.91,53.03,52.8,52.91,180913.0,50.0794,50.193,49.9753,50.0794,180913.0
2023-02-07 09:50:00,52.9,53.17,52.84,53.1,134057.0,50.0699,50.3255,50.0131,50.2592,134057.0
2023-02-07 09:55:00,53.11,53.34,53.08,53.28,92585.0,50.2687,50.4864,50.2403,50.4296,92585.0
2023-02-07 10:00:00,53.3,53.35,53.21,53.34,70674.0,50.4485,50.4959,50.3633,50.4864,70674.0
2023-02-07 10:05:00,53.33,53.42,53.22,53.39,54055.0,50.4769,50.5621,50.3728,50.5337,54055.0
2023-02-07 10:10:00,53.4,53.42,53.12,53.21,53231.0,50.5432,50.5621,50.2782,50.3633,53231.0
2023-02-07 10:15:00,53.21,53.23,53.05,53.11,71801.0,50.3633,50.3823,50.2119,50.2687,71801.0
2023-02-07 10:20:00,53.09,53.18,53.03,53.16,61766.0,50.2498,50.3349,50.193,50.316,61766.0
2023-02-07 10:25:00,53.17,53.22,53.08,53.15,76346.0,50.3255,50.3728,50.2403,50.3066,76346.0
2023-02-07 10:30:00,53.15,53.15,52.84,52.9,93543.0,50.3066,50.3066,50.0131,50.0699,93543.0
2023-02-07 10:35:00,52.9,53.09,52.89,53.07,45761.0,50.0699,50.2498,50.0605,50.2308,45761.0
2023-02-07 10:40:00,53.07,53.12,52.96,52.97,39979.0,50.2308,50.2782,50.1267,50.1362,39979.0
2023-02-07 10:45:00,52.98,53.08,52.95,53.07,41319.0,50.1456,50.2403,50.1173,50.2308,41319.0
2023-02-07 10:50:00,53.08,53.19,53.08,53.15,55544.0,50.2403,50.3444,50.2403,50.3066,55544.0
2023-02-07 10:55:00,53.16,53.24,53.14,53.14,45339.0,50.316,50.3917,50.2971,50.2971,45339.0
2023-02-07 11:00:00,53.12,53.24,53.12,53.21,30517.0,50.2782,50.3917,50.2782,50.3633,30517.0
2023-02-07 11:05:00,53.22,53.35,53.21,53.29,57877.0,50.3728,50.4959,50.3633,50.4391,57877.0
2023-02-07 11:10:00,53.28,53.34,53.2,53.32,47005.0,50.4296,50.4864,50.3539,50.4675,47005.0
2023-02-07 11:15:00,53.33,53.36,53.26,53.26,62365.0,50.4769,50.5053,50.4107,50.4107,62365.0
2023-02-07 11:20:00,53.25,53.3,53.15,53.17,73741.0,50.4012,50.4485,50.3066,50.3255,73741.0
2023-02-07 11:25:00,53.18,53.27,53.1,53.22,58550.0,50.3349,50.4201,50.2592,50.3728,58550.0
2023-02-07 11:30:00,53.22,53.35,53.21,53.33,38569.0,50.3728,50.4959,50.3633,50.4769,38569.0
2023-02-07 11:35:00,53.32,53.34,53.21,53.27,42775.0,50.4675,50.4864,50.3633,50.4201,42775.0
2023-02-07 11:40:00,53.27,53.31,53.23,53.28,35872.0,50.4201,50.458,50.3823,50.4296,35872.0
2023-02-07 11:45:00,53.28,53.41,53.25,53.35,52969.0,50.4296,50.5526,50.4012,50.4959,52969.0
2023-02-07 11:50:00,53.36,53.5,53.34,53.47,74772.0,50.5053,50.6378,50.4864,50.6094,74772.0
2023-02-07 11:55:00,53.47,53.61,53.44,53.6,72569.0,50.6094,50.7419,50.581,50.7325,72569.0
2023-02-07 12:00:00,53.61,53.69,53.58,53.6,60239.0,50.7419,50.8177,50.7136,50.7325,60239.0
2023-02-07 12:05:00,53.6,53.68,53.58,53.66,79478.0,50.7325,50.8082,50.7136,50.7893,79478.0
2023-02-07 12:10:00,53.67,53.76,53.65,53.72,55736.0,50.7987,50.8839,50.7798,50.8461,55736.0
2023-02-07 12:15:00,53.72,53.76,53.68,53.74,33480.0,50.8461,50.8839,50.8082,50.865,33480.0
2023-02-07 12:20:00,53.74,53.75,53.56,53.57,54423.0,50.865,50.8745,50.6946,50.7041,54423.0
2023-02-07 12:25:00,53.57,53.63,53.55,53.62,28231.0,50.7041,50.7609,50.6852,50.7514,28231.0
2023-02-07 12:30:00,53.62,53.64,53.49,53.52,63761.0,50.7514,50.7703,50.6284,50.6568,63761.0
2023-02-07 12:35:00,53.52,53.53,53.47,53.52,35011.0,50.6568,50.6662,50.6094,50.6568,35011.0
2023-02-07 12:40:00,53.52,53.74,53.52,53.7,125381.0,50.6568,50.865,50.6568,50.8271,125381.0
2023-02-07 12:45:00,53.69,53.98,53.66,53.95,162530.0,50.8177,51.0922,50.7893,51.0638,162530.0
2023-02-07 12:50:00,53.96,54.04,53.83,54.01,139208.0,51.0732,51.1489,50.9502,51.1205,139208.0
2023-02-07 12:55:00,54.02,54.03,53.88,53.9,70799.0,51.13,51.1395,50.9975,51.0164,70799.0
2023-02-07 13:00:00,53.91,53.97,53.74,53.75,82539.0,51.0259,51.0827,50.865,50.8745,82539.0
2023-02-07 13:05:00,53.75,53.94,53.75,53.88,63666.0,50.8745,51.0543,50.8745,50.9975,63666.0
2023-02-07 13:10:00,53.88,53.89,53.72,53.75,140669.0,50.9975,51.007,50.8461,50.8745,140669.0
2023-02-07 13:15:00,53.75,53.79,53.59,53.74,121581.0,50.8745,50.9123,50.723,50.865,121581.0
2023-02-07 13:20:00,53.72,53.73,53.56,53.6,50952.0,50.8461,50.8555,50.6946,50.7325,50952.0
2023-02-07 13:25:00,53.61,53.67,53.44,53.44,68572.0,50.7419,50.7987,50.581,50.581,68572.0
2023-02-07 13:30:00,53.44,53.44,53.2,53.27,84711.0,50.581,50.581,50.3539,50.4201,84711.0
2023-02-07 13:35:00,53.26,53.35,53.2,53.27,85405.0,50.4107,50.4959,50.3539,50.4201,85405.0
2023-02-07 13:40:00,53.28,53.37,53.21,53.25,50254.0,50.4296,50.5148,50.3633,50.4012,50254.0
2023-02-07 13:45:00,53.23,53.24,53.12,53.2,28868.0,50.3823,50.3917,50.2782,50.3539,28868.0
2023-02-07 13:50:00,53.19,53.33,53.18,53.25,44735.0,50.3444,50.4769,50.3349,50.4012,44735.0
2023-02-07 13:55:00,53.26,53.35,53.25,53.34,30077.0,50.4107,50.4959,50.4012,50.4864,30077.0
2023-02-07 14:00:00,53.34,53.49,53.33,53.48,37391.0,50.4864,50.6284,50.4769,50.6189,37391.0
2023-02-07 14:05:00,53.47,53.59,53.38,53.54,77931.0,50.6094,50.723,50.5242,50.6757,77931.0
2023-02-07 14:10:00,53.56,53.68,53.56,53.56,72872.0,50.6946,50.8082,50.6946,50.6946,72872.0
2023-02-07 14:15:00,53.57,53.77,53.56,53.73,236755.0,50.7041,50.8934,50.6946,50.8555,236755.0
2023-02-07 14:20:00,53.73,53.79,53.62,53.78,67802.0,50.8555,50.9123,50.7514,50.9029,67802.0
2023-02-07 14:25:00,53.79,53.8,53.72,53.74,40389.0,50.9123,50.9218,50.8461,50.865,40389.0
2023-02-07 14:30:00,53.75,53.78,53.69,53.73,105959.0,50.8745,50.9029,50.8177,50.8555,105959.0
2023-02-07 14:35:00,53.73,53.78,53.7,53.7,33745.0,50.8555,50.9029,50.8271,50.8271,33745.0
2023-02-07 14:40:00,53.7,53.8,53.65,53.71,34498.0,50.8271,50.9218,50.7798,50.8366,34498.0
2023-02-07 14:45:00,53.72,53.82,53.69,53.77,71647.0,50.8461,50.9407,50.8177,50.8934,71647.0
2023-02-07 14:50:00,53.77,53.8,53.73,53.75,43187.0,50.8934,50.9218,50.8555,50.8745,43187.0
2023-02-07 14:55:00,53.74,53.83,53.73,53.82,51219.0,50.865,50.9502,50.8555,50.9407,51219.0
2023-02-07 15:00:00,53.82,53.89,53.68,53.7,117812.0,50.9407,51.007,50.8082,50.8271,117812.0
2023-02-07 15:05:00,53.7,53.8,53.7,53.8,86346.0,50.8271,50.9218,50.8271,50.9218,86346.0
2023-02-07 15:10:00,53.8,53.9,53.75,53.9,98339.0,50.9218,51.0164,50.8745,51.0164,98339.0
2023-02-07 15:15:00,53.91,53.93,53.74,53.75,141961.0,51.0259,51.0448,50.865,50.8745,141961.0
2023-02-07 15:20:00,53.75,53.89,53.75,53.84,94532.0,50.8745,51.007,50.8745,50.9596,94532.0
2023-02-07 15:25:00,53.84,53.97,53.81,53.96,67389.0,50.9596,51.0827,50.9312,51.0732,67389.0
2023-02-07 15:30:00,53.96,54.0,53.91,53.95,117130.0,51.0732,51.1111,51.0259,51.0638,117130.0
2023-02-07 15:35:00,53.95,53.96,53.88,53.94,144127.0,51.0638,51.0732,50.9975,51.0543,144127.0
2023-02-07 15:40:00,53.94,53.99,53.92,53.98,198503.0,51.0543,51.1016,51.0354,51.0922,198503.0
2023-02-07 15:45:00,53.98,54.06,53.95,54.01,287464.0,51.0922,51.1679,51.0638,51.1205,287464.0
2023-02-07 15:50:00,54.01,54.13,53.99,54.05,360000.0,51.1205,51.2341,51.1016,51.1584,360000.0
2023-02-07 15:55:00,54.06,54.07,53.86,53.88,617372.0,51.1679,51.1773,50.9786,50.9975,617372.0
2023-02-08 09:30:00,54.0,54.07,53.75,53.94,249008.0,51.1111,51.1773,50.8745,51.0543,249008.0
2023-02-08 09:35:00,53.98,54.27,53.93,54.24,95532.0,51.0922,51.3666,51.0448,51.3382,95532.0
2023-02-08 09:40:00,54.23,54.32,54.17,54.18,91909.0,51.3288,51.414,51.272,51.2815,91909.0
2023-02-08 09:45:00,54.17,54.2,54.0,54.01,77552.0,51.272,51.3004,51.1111,51.1205,77552.0
2023-02-08 09:50:00,53.99,54.09,53.84,53.89,121957.0,51.1016,51.1963,50.9596,51.007,121957.0
2023-02-08 09:55:00,53.88,54.18,53.88,54.14,65819.0,50.9975,51.2815,50.9975,51.2436,65819.0
2023-02-08 10:00:00,54.14,54.2,54.05,54.12,50720.0,51.2436,51.3004,51.1584,51.2247,50720.0
2023-02-08 10:05:00,54.12,54.26,53.96,54.24,88552.0,51.2247,51.3572,51.0732,51.3382,88552.0
2023-02-08 10:10:00,54.23,54.26,54.09,54.17,65377.0,51.3288,51.3572,51.1963,51.272,65377.0
2023-02-08 10:15:00,54.17,54.25,54.1,54.23,70510.0,51.272,51.3477,51.2057,51.3288,70510.0
2023-02-08 10:20:00,54.23,54.27,54.14,54.17,42314.0,51.3288,51.3666,51.2436,51.272,42314.0
2023-02-08 10:25:00,54.17,54.2,54.08,54.18,25088.0,51.272,51.3004,51.1868,51.2815,25088.0
2023-02-08 10:30:00,54.17,54.18,54.01,54.14,48722.0,51.272,51.2815,51.1205,51.2436,48722.0
2023-02-08 10:35:00,54.13,54.23,53.99,54.22,46021.0,51.2341,51.3288,51.1016,51.3193,46021.0
2023-02-08 10:40:00,54.22,54.22,53.9,53.92,76172.0,51.3193,51.3193,51.0164,51.0354,76172.0
2023-02-08 10:45:00,53.91,54.02,53.85,53.94,56520.0,51.0259,51.13,50.9691,51.0543,56520.0
2023-02-08 10:50:00,53.95,54.16,53.92,54.16,50590.0,51.0638,51.2625,51.0354,51.2625,50590.0
2023-02-08 10:55:00,54.16,54.26,54.15,54.22,66885.0,51.2625,51.3572,51.2531,51.3193,66885.0
2023-02-08 11:00:00,54.21,54.23,54.13,54.21,67647.0,51.3098,51.3288,51.2341,51.3098,67647.0
2023-02-08 11:05:00,54.19,54.26,54.15,54.23,62768.0,51.2909,51.3572,51.2531,51.3288,62768.0
2023-02-08 11:10:00,54.23,54.27,54.08,54.1,56849.0,51.3288,51.3666,51.1868,51.2057,56849.0
2023-02-08 11:15:00,54.1,54.2,54.08,54.19,41287.0,51.2057,51.3004,51.1868,51.2909,41287.0
2023-02-08 11:20:00,54.19,54.19,54.05,54.08,29972.0,51.2909,51.2909,51.1584,51.1868,29972.0
2023-02-08 11:25:00,54.09,54.12,54.0,54.02,76273.0,51.1963,51.2247,51.1111,51.13,76273.0
2023-02-08 11:30:00,54.01,54.04,53.95,54.01,80538.0,51.1205,51.1489,51.0638,51.1205,80538.0
2023-02-08 11:35:00,54.02,54.11,53.98,54.03,66853.0,51.13,51.2152,51.0922,51.1395,66853.0
2023-02-08 11:40:00,54.02,54.02,53.88,54.01,46869.0,51.13,51.13,50.9975,51.1205,46869.0
2023-02-08 11:45:00,54.01,54.14,54.01,54.13,27026.0,51.1205,51.2436,51.1205,51.2341,27026.0
2023-02-08 11:50:00,54.12,54.17,54.0,54.09,43163.0,51.2247,51.272,51.1111,51.1963,43163.0
2023-02-08 11:55:00,54.08,54.15,54.04,54.15,31506.0,51.1868,51.2531,51.1489,51.2531,31506.0
2023-02-08 12:00:00,54.16,54.19,54.12,54.14,59858.0,51.2625,51.2909,51.2247,51.2436,59858.0
2023-02-08 12:05:00,54.14,54.25,54.13,54.22,40892.0,51.2436,51.3477,51.2341,51.3193,40892.0
2023-02-08 12:10:00,54.22,54.3,54.21,54.26,43868.0,51.3193,51.395,51.3098,51.3572,43868.0
2023-02-08 12:15:00,54.27,54.34,54.23,54.23,51366.0,51.3666,51.4329,51.3288,51.3288,51366.0
2023-02-08 12:20:00,54.23,54.27,54.19,54.21,68992.0,51.3288,51.3666,51.2909,51.3098,68992.0
2023-02-08 12:25:00,54.21,54.29,54.13,54.28,54428.0,51.3098,51.3856,51.2341,51.3761,54428.0
2023-02-08 12:30:00,54.28,54.29,54.23,54.26,37013.0,51.3761,51.3856,51.3288,51.3572,37013.0
2023-02-08 12:35:00,54.26,54.26,54.12,54.12,51793.0,51.3572,51.3572,51.2247,51.2247,51793.0
2023-02-08 12:40:00,54.12,54.18,54.05,54.17,30447.0,51.2247,51.2815,51.1584,51.272,30447.0
2023-02-08 12:45:00,54.18,54.28,54.17,54.27,56281.0,51.2815,51.3761,51.272,51.3666,56281.0
2023-02-08 12:50:00,54.26,54.38,54.26,54.36,32525.0,51.3572,51.4708,51.3572,51.4518,32525.0
2023-02-08 12:55:00,54.36,54.53,54.36,54.53,56241.0,51.4518,51.6127,51.4518,51.6127,56241.0
2023-02-08 13:00:00,54.54,54.54,54.43,54.44,63159.0,51.6222,51.6222,51.5181,51.5275,63159.0
2023-02-08 13:05:00,54.44,54.5,54.39,54.46,59360.0,51.5275,51.5843,51.4802,51.5465,59360.0
2023-02-08 13:10:00,54.46,54.55,54.45,54.47,49305.0,51.5465,51.6317,51.537,51.5559,49305.0
2023-02-08 13:15:00,54.47,54.51,54.39,54.45,111918.0,51.5559,51.5938,51.4802,51.537,111918.0
2023-02-08 13:20:00,54.45,54.52,54.44,54.51,34370.0,51.537,51.6033,51.5275,51.5938,34370.0
2023-02-08 13:25:00,54.52,54.52,54.44,54.44,43963.0,51.6033,51.6033,51.5275,51.5275,43963.0
2023-02-08 13:30:00,54.44,54.44,54.33,54.41,38255.0,51.5275,51.5275,51.4234,51.4991,38255.0
2023-02-08 13:35:00,54.4,54.49,54.38,54.44,59222.0,51.4897,51.5749,51.4708,51.5275,59222.0
2023-02-08 13:40:00,54.43,54.51,54.38,54.41,40172.0,51.5181,51.5938,51.4708,51.4991,40172.0
2023-02-08 13:45:00,54.4,54.46,54.33,54.36,38377.0,51.4897,51.5465,51.4234,51.4518,38377.0
2023-02-08 13:50:00,54.36,54.4,54.34,54.38,51058.0,51.4518,51.4897,51.4329,51.4708,51058.0
2023-02-08 13:55:00,54.38,54.4,54.26,54.33,54569.0,51.4708,51.4897,51.3572,51.4234,54569.0
2023-02-08 14:00:00,54.33,54.37,54.28,54.36,40922.0,51.4234,51.4613,51.3761,51.4518,40922.0
2023-02-08 14:05:00,54.37,54.39,54.31,54.35,35533.0,51.4613,51.4802,51.4045,51.4424,35533.0
2023-02-08 14:10:00,54.34,54.44,54.33,54.44,25676.0,51.4329,51.5275,51.4234,51.5275,25676.0
2023-02-08 14:15:00,54.44,54.54,54.44,54.5,42400.0,51.5275,51.6222,51.5275,51.5843,42400.0
2023-02-08 14:20:00,54.5,54.53,54.44,54.48,22751.0,51.5843,51.6127,51.5275,51.5654,22751.0
2023-02-08 14:25:00,54.49,54.71,54.48,54.68,90623.0,51.5749,51.7831,51.5654,51.7547,90623.0
2023-02-08 14:30:00,54.69,54.75,54.66,54.69,67725.0,51.7642,51.821,51.7358,51.7642,67725.0
2023-02-08 14:35:00,54.68,54.77,54.68,54.76,72929.0,51.7547,51.8399,51.7547,51.8304,72929.0
2023-02-08 14:40:00,54.77,54.79,54.73,54.77,137875.0,51.8399,51.8588,51.802,51.8399,137875.0
2023-02-08 14:45:00,54.77,54.79,54.66,54.67,66380.0,51.8399,51.8588,51.7358,51.7452,66380.0
2023-02-08 14:50:00,54.67,54.79,54.67,54.75,41195.0,51.7452,51.8588,51.7452,51.821,41195.0
2023-02-08 14:55:00,54.74,54.81,54.71,54.77,47314.0,51.8115,51.8777,51.7831,51.8399,47314.0
2023-02-08 15:00:00,54.76,54.81,54.65,54.65,70319.0,51.8304,51.8777,51.7263,51.7263,70319.0
2023-02-08 15:05:00,54.65,54.75,54.65,54.75,80174.0,51.7263,51.821,51.7263,51.821,80174.0
2023-02-08 15:10:00,54.74,54.75,54.65,54.68,74472.0,51.8115,51.821,51.7263,51.7547,74472.0
2023-02-08 15:15:00,54.69,54.79,54.68,54.73,90925.0,51.7642,51.8588,51.7547,51.802,90925.0
2023-02-08 15:20:00,54.74,54.84,54.74,54.81,96976.0,51.8115,51.9061,51.8115,51.8777,96976.0
2023-02-08 15:25:00,54.82,54.9,54.81,54.88,60503.0,51.8872,51.9629,51.8777,51.944,60503.0
2023-02-08 15:30:00,54.88,54.92,54.82,54.89,116289.0,51.944,51.9819,51.8872,51.9535,116289.0
2023-02-08 15:35:00,54.89,55.06,54.89,55.04,123481.0,51.9535,52.1144,51.9535,52.0954,123481.0
2023-02-08 15:40:00,55.05,55.13,55.01,55.04,152910.0,52.1049,52.1806,52.067,52.0954,152910.0
2023-02-08 15:45:00,55.05,55.08,54.94,54.96,142864.0,52.1049,52.1333,52.0008,52.0197,142864.0
2023-02-08 15:50:00,54.95,55.02,54.88,54.92,233838.0,52.0103,52.0765,51.944,51.9819,233838.0
2023-02-08 15:55:00,54.93,54.95,54.7,54.7,523913.0,51.9913,52.0103,51.7736,51.7736,523913.0
2023-02-09 09:30:00,54.45,54.57,54.12,54.27,223479.0,51.537,51.6506,51.2247,51.3666,223479.0
2023-02-09 09:35:00,54.27,54.48,54.19,54.45,100830.0,51.3666,51.5654,51.2909,51.537,100830.0
2023-02-09 09:40:00,54.46,54.74,54.43,54.62,196320.0,51.5465,51.8115,51.5181,51.6979,196320.0
2023-02-09 09:45:00,54.62,54.62,54.31,54.52,191623.0,51.6979,51.6979,51.4045,51.6033,191623.0
2023-02-09 09:50:00,54.53,54.56,54.15,54.15,89554.0,51.6127,51.6411,51.2531,51.2531,89554.0
2023-02-09 09:55:00,54.15,54.24,53.9,54.0,78520.0,51.2531,51.3382,51.0164,51.1111,78520.0
2023-02-09 10:00:00,54.01,54.3,53.97,54.17,100614.0,51.1205,51.395,51.0827,51.272,100614.0
2023-02-09 10:05:00,54.16,54.24,54.08,54.19,65608.0,51.2625,51.3382,51.1868,51.2909,65608.0
2023-02-09 10:10:00,54.17,54.19,53.95,53.95,90117.0,51.272,51.2909,51.0638,51.0638,90117.0
2023-02-09 10:15:00,53.94,54.05,53.87,53.93,72929.0,51.0543,51.1584,50.988,51.0448,72929.0
2023-02-09 10:20:00,53.93,54.26,53.92,54.26,78288.0,51.0448,51.3572,51.0354,51.3572,78288.0
2023-02-09 10:25:00,54.27,54.33,54.12,54.33,82352.0,51.3666,51.4234,51.2247,51.4234,82352.0
2023-02-09 10:30:00,54.33,54.4,54.23,54.35,85078.0,51.4234,51.4897,51.3288,51.4424,85078.0
2023-02-09 10:35:00,54.35,54.35,54.2,54.23,120022.0,51.4424,51.4424,51.3004,51.3288,120022.0
2023-02-09 10:40:00,54.23,54.25,54.09,54.17,120131.0,51.3288,51.3477,51.1963,51.272,120131.0
2023-02-09 10:45:00,54.16,54.21,54.08,54.18,115387.0,51.2625,51.3098,51.1868,51.2815,115387.0
2023-02-09 10:50:00,54.19,54.21,54.01,54.04,91780.0,51.2909,51.3098,51.1205,51.1489,91780.0
2023-02-09 10:55:00,54.04,54.12,53.99,54.03,92769.0,51.1489,51.2247,51.1016,51.1395,92769.0
2023-02-09 11:00:00,54.04,54.12,53.87,53.88,68795.0,51.1489,51.2247,50.988,50.9975,68795.0
2023-02-09 11:05:00,53.89,53.9,53.74,53.84,54690.0,51.007,51.0164,50.865,50.9596,54690.0
2023-02-09 11:10:00,53.85,53.92,53.81,53.92,43039.0,50.9691,51.0354,50.9312,51.0354,43039.0
2023-02-09 11:15:00,53.91,54.03,53.89,54.02,67986.0,51.0259,51.1395,51.007,51.13,67986.0
2023-02-09 11:20:00,54.03,54.16,53.95,54.15,65871.0,51.1395,51.2625,51.0638,51.2531,65871.0
2023-02-09 11:25:00,54.14,54.4,54.14,54.36,96614.0,51.2436,51.4897,51.2436,51.4518,96614.0
2023-02-09 11:30:00,54.35,54.4,54.18,54.29,59245.0,51.4424,51.4897,51.2815,51.3856,59245.0
2023-02-09 11:35:00,54.31,54.41,54.27,54.3,76964.0,51.4045,51.4991,51.3666,51.395,76964.0
2023-02-09 11:40:00,54.3,54.38,54.27,54.33,38551.0,51.395,51.4708,51.3666,51.4234,38551.0
2023-02-09 11:45:00,54.32,54.44,54.31,54.39,55610.0,51.414,51.5275,51.4045,51.4802,55610.0
2023-02-09 11:50:00,54.38,54.38,54.25,54.27,44090.0,51.4708,51.4708,51.3477,51.3666,44090.0
2023-02-09 11:55:00,54.28,54.29,54.17,54.17,46099.0,51.3761,51.3856,51.272,51.272,46099.0
2023-02-09 12:00:00,54.16,54.22,54.07,54.12,35165.0,51.2625,51.3193,51.1773,51.2247,35165.0
2023-02-09 12:05:00,54.12,54.31,54.12,54.27,59582.0,51.2247,51.4045,51.2247,51.3666,59582.0
2023-02-09 12:10:00,54.26,54.32,54.24,54.29,38182.0,51.3572,51.414,51.3382,51.3856,38182.0
2023-02-09 12:15:00,54.3,54.3,54.22,54.27,38582.0,51.395,51.395,51.3193,51.3666,38582.0
2023-02-09 12:20:00,54.26,54.27,54.18,54.27,37347.0,51.3572,51.3666,51.2815,51.3666,37347.0
2023-02-09 12:25:00,54.26,54.32,54.23,54.26,27253.0,51.3572,51.414,51.3288,51.3572,27253.0
2023-02-09 12:30:00,54.25,54.26,54.13,54.17,53672.0,51.3477,51.3572,51.2341,51.272,53672.0
2023-02-09 12:35:00,54.16,54.23,54.07,54.1,29686.0,51.2625,51.3288,51.1773,51.2057,29686.0
2023-02-09 12:40:00,54.1,54.2,54.06,54.09,59000.0,51.2057,51.3004,51.1679,51.1963,59000.0
2023-02-09 12:45:00,54.09,54.09,53.91,53.93,45054.0,51.1963,51.1963,51.0259,51.0448,45054.0
2023-02-09 12:50:00,53.93,54.03,53.92,53.94,46846.0,51.0448,51.1395,51.0354,51.0543,46846.0
2023-02-09 12:55:00,53.95,54.0,53.91,53.91,30471.0,51.0638,51.1111,51.0259,51.0259,30471.0
2023-02-09 13:00:00,53.91,54.01,53.88,53.99,56999.0,51.0259,51.1205,50.9975,51.1016,56999.0
2023-02-09 13:05:00,53.99,54.03,53.96,54.0,30958.0,51.1016,51.1395,51.0732,51.1111,30958.0
2023-02-09 13:10:00,53.99,54.01,53.88,53.9,29026.0,51.1016,51.1205,50.9975,51.0164,29026.0
2023-02-09 13:15:00,53.9,53.99,53.88,53.96,40438.0,51.0164,51.1016,50.9975,51.0732,40438.0
2023-02-09 13:20:00,53.96,54.02,53.95,53.98,31757.0,51.0732,51.13,51.0638,51.0922,31757.0
2023-02-09 13:25:00,54.0,54.08,53.99,54.05,29287.0,51.1111,51.1868,51.1016,51.1584,29287.0
2023-02-09 13:30:00,54.06,54.16,54.02,54.11,36829.0,51.1679,51.2625,51.13,51.2152,36829.0
2023-02-09 13:35:00,54.1,54.16,54.07,54.13,33174.0,51.2057,51.2625,51.1773,51.2341,33174.0
2023-02-09 13:40:00,54.13,54.23,54.09,54.21,50905.0,51.2341,51.3288,51.1963,51.3098,50905.0
2023-02-09 13:45:00,54.2,54.3,54.18,54.25,78514.0,51.3004,51.395,51.2815,51.3477,78514.0
2023-02-09 13:50:00,54.24,54.3,54.2,54.3,25608.0,51.3382,51.395,51.3004,51.395,25608.0
2023-02-09 13:55:00,54.3,54.4,54.3,54.4,30556.0,51.395,51.4897,51.395,51.4897,30556.0
2023-02-09 14:00:00,54.39,54.46,54.35,54.44,34967.0,51.4802,51.5465,51.4424,51.5275,34967.0
2023-02-09 14:05:00,54.44,54.48,54.38,54.44,40609.0,51.5275,51.5654,51.4708,51.5275,40609.0
2023-02-09 14:10:00,54.44,54.44,54.31,54.32,39812.0,51.5275,51.5275,51.4045,51.414,39812.0
2023-02-09 14:15:00,54.31,54.33,54.2,54.22,91416.0,51.4045,51.4234,51.3004,51.3193,91416.0
2023-02-09 14:20:00,54.22,54.26,54.2,54.23,52033.0,51.3193,51.3572,51.3004,51.3288,52033.0
2023-02-09 14:25:00,54.22,54.33,54.22,54.32,35996.0,51.3193,51.4234,51.3193,51.414,35996.0
2023-02-09 14:30:00,54.32,54.33,54.18,54.19,28744.0,51.414,51.4234,51.2815,51.2909,28744.0
2023-02-09 14:35:00,54.2,54.25,54.18,54.19,21415.0,51.3004,51.3477,51.2815,51.2909,21415.0
2023-02-09 14:40:00,54.19,54.27,54.18,54.22,29828.0,51.2909,51.3666,51.2815,51.3193,29828.0
2023-02-09 14:45:00,54.23,54.24,54.12,54.13,28208.0,51.3288,51.3382,51.2247,51.2341,28208.0
2023-02-09 14:50:00,54.12,54.15,54.09,54.13,22666.0,51.2247,51.2531,51.1963,51.2341,22666.0
2023-02-09 14:55:00,54.12,54.16,54.12,54.15,24102.0,51.2247,51.2625,51.2247,51.2531,24102.0
2023-02-09 15:00:00,54.15,54.17,54.03,54.05,39509.0,51.2531,51.272,51.1395,51.1584,39509.0
2023-02-09 15:05:00,54.05,54.13,54.04,54.11,23862.0,51.1584,51.2341,51.1489,51.2152,23862.0
2023-02-09 15:10:00,54.11,54.11,53.94,53.95,28937.0,51.2152,51.2152,51.0543,51.0638,28937.0
2023-02-09 15:15:00,53.95,53.96,53.81,53.85,76468.0,51.0638,51.0732,50.9312,50.9691,76468.0
2023-02-09 15:20:00,53.87,53.9,53.84,53.88,34787.0,50.988,51.0164,50.9596,50.9975,34787.0
2023-02-09 15:25:00,53.89,53.91,53.82,53.89,44999.0,51.007,51.0259,50.9407,51.007,44999.0
2023-02-09 15:30:00,53.89,53.91,53.8,53.82,80643.0,51.007,51.0259,50.9218,50.9407,80643.0
2023-02-09 15:35:00,53.83,53.89,53.8,53.81,81059.0,50.9502,51.007,50.9218,50.9312,81059.0
2023-02-09 15:40:00,53.82,53.85,53.78,53.85,65665.0,50.9407,50.9691,50.9029,50.9691,65665.0
2023-02-09 15:45:00,53.85,53.96,53.83,53.95,94133.0,50.9691,51.0732,50.9502,51.0638,94133.0
2023-02-09 15:50:00,53.94,54.11,53.94,54.04,135251.0,51.0543,51.2152,51.0543,51.1489,135251.0
2023-02-09 15:55:00,54.03,54.03,53.83,53.84,314312.0,51.1395,51.1395,50.9502,50.9596,314312.0
2023-02-10 09:30:00,54.77,55.34,54.48,55.3,545014.0,51.8399,52.3794,51.5654,52.3415,545014.0
2023-02-10 09:35:00,55.31,56.02,55.26,55.89,290509.0,52.351,53.023,52.3037,52.9,290509.0
2023-02-10 09:40:00,55.91,56.03,55.67,55.97,241610.0,52.9189,53.0325,52.6917,52.9757,241610.0
2023-02-10 09:45:00,55.99,56.02,55.62,55.73,154008.0,52.9946,53.023,52.6444,52.7485,154008.0
2023-02-10 09:50:00,55.75,55.88,55.68,55.86,172008.0,52.7675,52.8905,52.7012,52.8716,172008.0
2023-02-10 09:55:00,55.85,55.87,55.64,55.86,92270.0,52.8621,52.881,52.6633,52.8716,92270.0
2023-02-10 10:00:00,55.85,55.93,55.51,55.65,147059.0,52.8621,52.9378,52.5403,52.6728,147059.0
2023-02-10 10:05:00,55.66,55.93,55.65,55.77,135858.0,52.6823,52.9378,52.6728,52.7864,135858.0
2023-02-10 10:10:00,55.77,55.78,55.38,55.41,100422.0,52.7864,52.7959,52.4173,52.4456,100422.0
2023-02-10 10:15:00,55.41,55.62,55.32,55.52,78724.0,52.4456,52.6444,52.3605,52.5498,78724.0
2023-02-10 10:20:00,55.52,55.66,55.47,55.65,75781.0,52.5498,52.6823,52.5024,52.6728,75781.0
2023-02-10 10:25:00,55.65,55.79,55.63,55.76,121975.0,52.6728,52.8053,52.6539,52.7769,121975.0
2023-02-10 10:30:00,55.76,55.85,55.61,55.69,92669.0,52.7769,52.8621,52.6349,52.7107,92669.0
2023-02-10 10:35:00,55.68,55.69,55.53,55.59,72129.0,52.7012,52.7107,52.5592,52.616,72129.0
2023-02-10 10:40:00,55.59,55.67,55.52,55.55,76337.0,52.616,52.6917,52.5498,52.5782,76337.0
2023-02-10 10:45:00,55.55,55.56,55.35,55.41,96795.0,52.5782,52.5876,52.3889,52.4456,96795.0
2023-02-10 10:50:00,55.4,55.58,55.29,55.57,85347.0,52.4362,52.6066,52.3321,52.5971,85347.0
2023-02-10 10:55:00,55.57,55.63,55.53,55.55,79846.0,52.5971,52.6539,52.5592,52.5782,79846.0
2023-02-10 11:00:00,55.57,55.77,55.55,55.75,43937.0,52.5971,52.7864,52.5782,52.7675,43937.0
2023-02-10 11:05:00,55.75,55.81,55.68,55.78,78617.0,52.7675,52.8242,52.7012,52.7959,78617.0
2023-02-10 11:10:00,55.79,55.89,55.79,55.83,38692.0,52.8053,52.9,52.8053,52.8432,38692.0
2023-02-10 11:15:00,55.82,55.85,55.73,55.77,36962.0,52.8337,52.8621,52.7485,52.7864,36962.0
2023-02-10 11:20:00,55.76,55.8,55.66,55.67,43403.0,52.7769,52.8148,52.6823,52.6917,43403.0
2023-02-10 11:25:00,55.65,55.66,55.53,55.57,44343.0,52.6728,52.6823,52.5592,52.5971,44343.0
2023-02-10 11:30:00,55.55,55.6,55.5,55.6,52427.0,52.5782,52.6255,52.5308,52.6255,52427.0
2023-02-10 11:35:00,55.61,55.71,55.59,55.67,83203.0,52.6349,52.7296,52.616,52.6917,83203.0
2023-02-10 11:40:00,55.68,55.73,55.66,55.67,45072.0,52.7012,52.7485,52.6823,52.6917,45072.0
2023-02-10 11:45:00,55.68,55.69,55.59,55.63,27864.0,52.7012,52.7107,52.616,52.6539,27864.0
2023-02-10 11:50:00,55.62,55.69,55.59,55.68,29324.0,52.6444,52.7107,52.616,52.7012,29324.0
2023-02-10 11:55:00,55.68,55.7,55.62,55.7,51283.0,52.7012,52.7201,52.6444,52.7201,51283.0
2023-02-10 12:00:00,55.68,55.75,55.65,55.65,32311.0,52.7012,52.7675,52.6728,52.6728,32311.0
2023-02-10 12:05:00,55.65,55.77,55.64,55.76,46990.0,52.6728,52.7864,52.6633,52.7769,46990.0
2023-02-10 12:10:00,55.75,55.75,55.6,55.62,44663.0,52.7675,52.7675,52.6255,52.6444,44663.0
2023-02-10 12:15:00,55.63,55.71,55.56,55.71,93609.0,52.6539,52.7296,52.5876,52.7296,93609.0
2023-02-10 12:20:00,55.71,55.73,55.64,55.66,39844.0,52.7296,52.7485,52.6633,52.6823,39844.0
2023-02-10 12:25:00,55.66,55.71,55.6,55.68,49222.0,52.6823,52.7296,52.6255,52.7012,49222.0
2023-02-10 12:30:00,55.68,55.8,55.67,55.69,41601.0,52.7012,52.8148,52.6917,52.7107,41601.0
2023-02-10 12:35:00,55.7,55.71,55.65,55.66,18704.0,52.7201,52.7296,52.6728,52.6823,18704.0
2023-02-10 12:40:00,55.67,55.7,55.59,55.64,35440.0,52.6917,52.7201,52.616,52.6633,35440.0
2023-02-10 12:45:00,55.64,55.67,55.56,55.6,79319.0,52.6633,52.6917,52.5876,52.6255,79319.0
2023-02-10 12:50:00,55.6,55.72,55.6,55.72,22619.0,52.6255,52.7391,52.6255,52.7391,22619.0
2023-02-10 12:55:00,55.71,55.73,55.68,55.7,54883.0,52.7296,52.7485,52.7012,52.7201,54883.0
2023-02-10 13:00:00,55.7,55.77,55.68,55.71,48679.0,52.7201,52.7864,52.7012,52.7296,48679.0
2023-02-10 13:05:00,55.71,55.72,55.65,55.66,27602.0,52.7296,52.7391,52.6728,52.6823,27602.0
2023-02-10 13:10:00,55.65,55.74,55.64,55.72,42972.0,52.6728,52.758,52.6633,52.7391,42972.0
2023-02-10 13:15:00,55.72,55.77,55.67,55.77,32657.0,52.7391,52.7864,52.6917,52.7864,32657.0
2023-02-10 13:20:00,55.77,55.81,55.7,55.71,31536.0,52.7864,52.8242,52.7201,52.7296,31536.0
2023-02-10 13:25:00,55.71,55.89,55.71,55.88,110672.0,52.7296,52.9,52.7296,52.8905,110672.0
2023-02-10 13:30:00,55.88,55.9,55.84,55.86,63189.0,52.8905,52.9094,52.8526,52.8716,63189.0
2023-02-10 13:35:00,55.86,55.9,55.82,55.87,36644.0,52.8716,52.9094,52.8337,52.881,36644.0
2023-02-10 13:40:00,55.86,55.87,55.79,55.79,41063.0,52.8716,52.881,52.8053,52.8053,41063.0
2023-02-10 13:45:00,55.79,55.93,55.79,55.92,31308.0,52.8053,52.9378,52.8053,52.9284,31308.0
2023-02-10 13:50:00,55.93,56.01,55.87,55.97,201956.0,52.9378,53.0135,52.881,52.9757,201956.0
2023-02-10 13:55:00,55.96,55.99,55.9,55.92,57102.0,52.9662,52.9946,52.9094,52.9284,57102.0
2023-02-10 14:00:00,55.93,56.01,55.89,56.0,59179.0,52.9378,53.0135,52.9,53.0041,59179.0
2023-02-10 14:05:00,56.0,56.01,55.84,55.9,45996.0,53.0041,53.0135,52.8526,52.9094,45996.0
2023-02-10 14:10:00,55.89,55.95,55.87,55.91,35497.0,52.9,52.9568,52.881,52.9189,35497.0
2023-02-10 14:15:00,55.92,55.94,55.84,55.89,59270.0,52.9284,52.9473,52.8526,52.9,59270.0
2023-02-10 14:20:00,55.88,55.9,55.82,55.88,41510.0,52.8905,52.9094,52.8337,52.8905,41510.0
2023-02-10 14:25:00,55.87,55.91,55.84,55.9,46754.0,52.881,52.9189,52.8526,52.9094,46754.0
2023-02-10 14:30:00,55.89,55.96,55.86,55.96,31596.0,52.9,52.9662,52.8716,52.9662,31596.0
2023-02-10 14:35:00,55.96,55.97,55.88,55.93,15523.0,52.9662,52.9757,52.8905,52.9378,15523.0
2023-02-10 14:40:00,55.93,56.02,55.92,56.01,90021.0,52.9378,53.023,52.9284,53.0135,90021.0
2023-02-10 14:45:00,56.02,56.04,55.96,55.98,41434.0,53.023,53.0419,52.9662,52.9852,41434.0
2023-02-10 14:50:00,55.98,56.1,55.97,56.1,43924.0,52.9852,53.0987,52.9757,53.0987,43924.0
2023-02-10 14:55:00,56.1,56.17,56.08,56.15,61234.0,53.0987,53.165,53.0798,53.1461,61234.0
2023-02-10 15:00:00,56.15,56.23,56.09,56.11,116685.0,53.1461,53.2218,53.0893,53.1082,116685.0
2023-02-10 15:05:00,56.11,56.18,56.09,56.18,31064.0,53.1082,53.1745,53.0893,53.1745,31064.0
2023-02-10 15:10:00,56.18,56.28,56.18,56.2,49259.0,53.1745,53.2691,53.1745,53.1934,49259.0
2023-02-10 15:15:00,56.2,56.2,56.07,56.07,53641.0,53.1934,53.1934,53.0703,53.0703,53641.0
2023-02-10 15:20:00,56.06,56.1,56.02,56.07,43624.0,53.0609,53.0987,53.023,53.0703,43624.0
2023-02-10 15:25:00,56.08,56.08,56.02,56.05,53032.0,53.0798,53.0798,53.023,53.0514,53032.0
2023-02-10 15:30:00,56.06,56.17,56.06,56.17,70769.0,53.0609,53.165,53.0609,53.165,70769.0
2023-02-10 15:35:00,56.18,56.38,56.17,56.37,101996.0,53.1745,53.3638,53.165,53.3543,101996.0
2023-02-10 15:40:00,56.37,56.41,56.31,56.36,103857.0,53.3543,53.3921,53.2975,53.3448,103857.0
2023-02-10 15:45:00,56.35,56.4,56.28,56.36,112958.0,53.3354,53.3827,53.2691,53.3448,112958.0
2023-02-10 15:50:00,56.36,56.39,56.23,56.28,157287.0,53.3448,53.3732,53.2218,53.2691,157287.0
2023-02-10 15:55:00,56.29,56.42,56.28,56.36,558210.0,53.2786,53.4016,53.2691,53.3448,558210.0
2023-02-13 09:30:00,55.9,56.11,55.68,55.78,143971.0,52.9094,53.1082,52.7012,52.7959,143971.0
2023-02-13 09:35:00,55.79,55.81,55.62,55.77,41007.0,52.8053,52.8242,52.6444,52.7864,41007.0
2023-02-13 09:40:00,55.78,55.8,55.37,55.42,90656.0,52.7959,52.8148,52.4078,52.4551,90656.0
2023-02-13 09:45:00,55.41,55.46,55.24,55.4,120388.0,52.4456,52.493,52.2847,52.4362,120388.0
2023-02-13 09:50:00,55.43,55.69,55.43,55.66,49065.0,52.4646,52.7107,52.4646,52.6823,49065.0
2023-02-13 09:55:00,55.67,55.91,55.65,55.91,41476.0,52.6917,52.9189,52.6728,52.9189,41476.0
2023-02-13 10:00:00,55.9,56.16,55.89,56.11,66158.0,52.9094,53.1555,52.9,53.1082,66158.0
2023-02-13 10:05:00,56.11,56.17,56.04,56.12,33665.0,53.1082,53.165,53.0419,53.1177,33665.0
2023-02-13 10:10:00,56.12,56.13,55.97,56.05,37852.0,53.1177,53.1271,52.9757,53.0514,37852.0
2023-02-13 10:15:00,56.05,56.05,55.84,55.89,43103.0,53.0514,53.0514,52.8526,52.9,43103.0
2023-02-13 10:20:00,55.87,55.88,55.75,55.8,34106.0,52.881,52.8905,52.7675,52.8148,34106.0
2023-02-13 10:25:00,55.79,56.06,55.78,56.05,44124.0,52.8053,53.0609,52.7959,53.0514,44124.0
2023-02-13 10:30:00,56.06,56.11,55.98,56.06,32393.0,53.0609,53.1082,52.9852,53.0609,32393.0
2023-02-13 10:35:00,56.07,56.15,56.04,56.1,36222.0,53.0703,53.1461,53.0419,53.0987,36222.0
2023-02-13 10:40:00,56.09,56.17,56.09,56.15,67988.0,53.0893,53.165,53.0893,53.1461,67988.0
2023-02-13 10:45:00,56.16,56.27,56.12,56.12,57921.0,53.1555,53.2596,53.1177,53.1177,57921.0
2023-02-13 10:50:00,56.14,56.17,55.98,56.02,66657.0,53.1366,53.165,52.9852,53.023,66657.0
2023-02-13 10:55:00,56.02,56.05,55.98,56.0,39217.0,53.023,53.0514,52.9852,53.0041,39217.0
2023-02-13 11:00:00,56.0,56.05,55.99,56.01,15224.0,53.0041,53.0514,52.9946,53.0135,15224.0
2023-02-13 11:05:00,56.01,56.05,56.0,56.01,35260.0,53.0135,53.0514,53.0041,53.0135,35260.0
2023-02-13 11:10:00,56.02,56.09,56.02,56.08,33722.0,53.023,53.0893,53.023,53.0798,33722.0
2023-02-13 11:15:00,56.08,56.12,56.04,56.06,66643.0,53.0798,53.1177,53.0419,53.0609,66643.0
2023-02-13 11:20:00,56.07,56.08,55.95,56.0,64008.0,53.0703,53.0798,52.9568,53.0041,64008.0
2023-02-13 11:25:00,55.98,56.09,55.97,56.08,23547.0,52.9852,53.0893,52.9757,53.0798,23547.0
2023-02-13 11:30:00,56.07,56.07,56.02,56.04,20871.0,53.0703,53.0703,53.023,53.0419,20871.0
2023-02-13 11:35:00,56.07,56.16,56.07,56.11,26124.0,53.0703,53.1555,53.0703,53.1082,26124.0
2023-02-13 11:40:00,56.12,56.22,56.11,56.22,30520.0,53.1177,53.2123,53.1082,53.2123,30520.0
2023-02-13 11:45:00,56.21,56.27,56.17,56.22,29502.0,53.2028,53.2596,53.165,53.2123,29502.0
2023-02-13 11:50:00,56.23,56.3,56.2,56.28,21059.0,53.2218,53.288,53.1934,53.2691,21059.0
2023-02-13 11:55:00,56.28,56.38,56.27,56.3,62151.0,53.2691,53.3638,53.2596,53.288,62151.0
2023-02-13 12:00:00,56.3,56.4,56.28,56.39,24622.0,53.288,53.3827,53.2691,53.3732,24622.0
2023-02-13 12:05:00,56.38,56.41,56.32,56.4,40813.0,53.3638,53.3921,53.307,53.3827,40813.0
2023-02-13 12:10:00,56.39,56.45,56.38,56.42,48113.0,53.3732,53.43,53.3638,53.4016,48113.0
2023-02-13 12:15:00,56.42,56.54,56.42,56.53,38358.0,53.4016,53.5152,53.4016,53.5057,38358.0
2023-02-13 12:20:00,56.54,56.56,56.52,56.53,26925.0,53.5152,53.5341,53.4963,53.5057,26925.0
2023-02-13 12:25:00,56.53,56.59,56.48,56.59,65805.0,53.5057,53.5625,53.4584,53.5625,65805.0
2023-02-13 12:30:00,56.59,56.84,56.57,56.82,60119.0,53.5625,53.7991,53.5436,53.7802,60119.0
2023-02-13 12:35:00,56.82,56.96,56.79,56.94,88571.0,53.7802,53.9127,53.7518,53.8938,88571.0
2023-02-13 12:40:00,56.94,56.95,56.76,56.78,49963.0,53.8938,53.9033,53.7234,53.7424,49963.0
2023-02-13 12:45:00,56.78,56.93,56.78,56.87,33088.0,53.7424,53.8843,53.7424,53.8275,33088.0
2023-02-13 12:50:00,56.87,56.89,56.83,56.88,23540.0,53.8275,53.8465,53.7897,53.837,23540.0
2023-02-13 12:55:00,56.89,56.94,56.84,56.87,34069.0,53.8465,53.8938,53.7991,53.8275,34069.0
2023-02-13 13:00:00,56.88,56.98,56.86,56.86,34606.0,53.837,53.9317,53.8181,53.8181,34606.0
2023-02-13 13:05:00,56.85,56.88,56.73,56.76,26531.0,53.8086,53.837,53.695,53.7234,26531.0
2023-02-13 13:10:00,56.75,56.81,56.74,56.8,30526.0,53.714,53.7707,53.7045,53.7613,30526.0
2023-02-13 13:15:00,56.8,56.85,56.77,56.84,28327.0,53.7613,53.8086,53.7329,53.7991,28327.0
2023-02-13 13:20:00,56.84,56.88,56.82,56.83,21308.0,53.7991,53.837,53.7802,53.7897,21308.0
2023-02-13 13:25:00,56.83,56.85,56.74,56.78,36950.0,53.7897,53.8086,53.7045,53.7424,36950.0
2023-02-13 13:30:00,56.8,56.92,56.78,56.89,39827.0,53.7613,53.8749,53.7424,53.8465,39827.0
2023-02-13 13:35:00,56.9,56.97,56.88,56.97,90449.0,53.8559,53.9222,53.837,53.9222,90449.0
2023-02-13 13:40:00,56.97,57.05,56.9,57.05,152172.0,53.9222,53.9979,53.8559,53.9979,152172.0
2023-02-13 13:45:00,57.05,57.17,57.05,57.08,69860.0,53.9979,54.1115,53.9979,54.0263,69860.0
2023-02-13 13:50:00,57.08,57.08,56.97,57.03,45097.0,54.0263,54.0263,53.9222,53.979,45097.0
2023-02-13 13:55:00,57.03,57.08,56.98,57.04,109688.0,53.979,54.0263,53.9317,53.9884,109688.0
2023-02-13 14:00:00,57.04,57.06,56.96,57.0,33681.0,53.9884,54.0074,53.9127,53.9506,33681.0
2023-02-13 14:05:00,57.01,57.08,56.96,56.98,82402.0,53.9601,54.0263,53.9127,53.9317,82402.0
2023-02-13 14:10:00,56.98,57.03,56.95,57.02,47665.0,53.9317,53.979,53.9033,53.9695,47665.0
2023-02-13 14:15:00,57.02,57.07,57.0,57.03,30561.0,53.9695,54.0168,53.9506,53.979,30561.0
2023-02-13 14:20:00,57.03,57.06,56.97,57.0,55547.0,53.979,54.0074,53.9222,53.9506,55547.0
2023-02-13 14:25:00,57.0,57.06,56.96,56.99,64111.0,53.9506,54.0074,53.9127,53.9411,64111.0
2023-02-13 14:30:00,57.0,57.03,56.97,56.99,53449.0,53.9506,53.979,53.9222,53.9411,53449.0
2023-02-13 14:35:00,56.99,57.04,56.97,56.97,34599.0,53.9411,53.9884,53.9222,53.9222,34599.0
2023-02-13 14:40:00,56.96,56.98,56.88,56.97,35100.0,53.9127,53.9317,53.837,53.9222,35100.0
2023-02-13 14:45:00,56.96,56.96,56.9,56.9,32205.0,53.9127,53.9127,53.8559,53.8559,32205.0
2023-02-13 14:50:00,56.9,57.01,56.88,56.98,32324.0,53.8559,53.9601,53.837,53.9317,32324.0
2023-02-13 14:55:00,56.98,57.0,56.93,56.98,39077.0,53.9317,53.9506,53.8843,53.9317,39077.0
2023-02-13 15:00:00,56.98,57.01,56.88,56.93,274427.0,53.9317,53.9601,53.837,53.8843,274427.0
2023-02-13 15:05:00,56.92,57.03,56.91,56.99,100342.0,53.8749,53.979,53.8654,53.9411,100342.0
2023-02-13 15:10:00,56.99,57.06,56.95,56.96,196450.0,53.9411,54.0074,53.9033,53.9127,196450.0
2023-02-13 15:15:00,56.96,57.03,56.92,57.03,143402.0,53.9127,53.979,53.8749,53.979,143402.0
2023-02-13 15:20:00,57.02,57.08,57.0,57.05,112871.0,53.9695,54.0263,53.9506,53.9979,112871.0
2023-02-13 15:25:00,57.05,57.09,57.01,57.07,116523.0,53.9979,54.0358,53.9601,54.0168,116523.0
2023-02-13 15:30:00,57.06,57.18,57.03,57.15,112940.0,54.0074,54.121,53.979,54.0926,112940.0
2023-02-13 15:35:00,57.15,57.36,57.15,57.35,163355.0,54.0926,54.2913,54.0926,54.2819,163355.0
2023-02-13 15:40:00,57.35,57.36,57.24,57.26,198848.0,54.2819,54.2913,54.1777,54.1967,198848.0
2023-02-13 15:45:00,57.26,57.35,57.25,57.28,170208.0,54.1967,54.2819,54.1872,54.2156,170208.0
2023-02-13 15:50:00,57.28,57.3,57.15,57.16,317729.0,54.2156,54.2345,54.0926,54.102,317729.0
2023-02-13 15:55:00,57.16,57.31,57.15,57.31,729099.0,54.102,54.244,54.0926,54.244,729099.0
2023-02-14 09:30:00,56.41,56.6,56.11,56.33,227742.0,53.3921,53.572,53.1082,53.3164,227742.0
2023-02-14 09:35:00,56.32,56.61,56.32,56.58,73008.0,53.307,53.5814,53.307,53.5531,73008.0
2023-02-14 09:40:00,56.58,56.68,56.51,56.59,86097.0,53.5531,53.6477,53.4868,53.5625,86097.0
2023-02-14 09:45:00,56.59,56.98,56.59,56.86,90007.0,53.5625,53.9317,53.5625,53.8181,90007.0
2023-02-14 09:50:00,56.87,57.01,56.81,56.97,61351.0,53.8275,53.9601,53.7707,53.9222,61351.0
2023-02-14 09:55:00,57.0,57.2,56.95,57.1,75385.0,53.9506,54.1399,53.9033,54.0452,75385.0
2023-02-14 10:00:00,57.12,57.3,57.12,57.26,78845.0,54.0642,54.2345,54.0642,54.1967,78845.0
2023-02-14 10:05:00,57.28,57.33,57.25,57.3,55550.0,54.2156,54.2629,54.1872,54.2345,55550.0
2023-02-14 10:10:00,57.3,57.47,57.24,57.44,68822.0,54.2345,54.3954,54.1777,54.367,68822.0
2023-02-14 10:15:00,57.44,57.54,57.41,57.48,87258.0,54.367,54.4617,54.3387,54.4049,87258.0
2023-02-14 10:20:00,57.49,57.65,57.4,57.57,91988.0,54.4144,54.5658,54.3292,54.4901,91988.0
2023-02-14 10:25:00,57.57,57.63,57.52,57.59,93209.0,54.4901,54.5469,54.4428,54.509,93209.0
2023-02-14 10:30:00,57.6,57.8,57.55,57.7,119360.0,54.5185,54.7078,54.4712,54.6131,119360.0
2023-02-14 10:35:00,57.67,57.69,57.13,57.16,117299.0,54.5847,54.6037,54.0736,54.102,117299.0
2023-02-14 10:40:00,57.15,57.31,57.03,57.08,129257.0,54.0926,54.244,53.979,54.0263,129257.0
2023-02-14 10:45:00,57.06,57.17,56.94,57.07,69950.0,54.0074,54.1115,53.8938,54.0168,69950.0
2023-02-14 10:50:00,57.07,57.12,56.9,56.93,129021.0,54.0168,54.0642,53.8559,53.8843,129021.0
2023-02-14 10:55:00,56.93,57.15,56.91,57.07,47822.0,53.8843,54.0926,53.8654,54.0168,47822.0
2023-02-14 11:00:00,57.08,57.16,57.04,57.13,60358.0,54.0263,54.102,53.9884,54.0736,60358.0
2023-02-14 11:05:00,57.12,57.15,57.05,57.05,41468.0,54.0642,54.0926,53.9979,53.9979,41468.0
2023-02-14 11:10:00,57.05,57.06,56.89,56.91,55996.0,53.9979,54.0074,53.8465,53.8654,55996.0
2023-02-14 11:15:00,56.91,56.98,56.86,56.98,39955.0,53.8654,53.9317,53.8181,53.9317,39955.0
2023-02-14 11:20:00,56.98,57.05,56.96,57.04,152154.0,53.9317,53.9979,53.9127,53.9884,152154.0
2023-02-14 11:25:00,57.04,57.05,56.84,56.88,73730.0,53.9884,53.9979,53.7991,53.837,73730.0
2023-02-14 11:30:00,56.88,56.88,56.67,56.78,71474.0,53.837,53.837,53.6382,53.7424,71474.0
2023-02-14 11:35:00,56.79,56.86,56.74,56.79,39780.0,53.7518,53.8181,53.7045,53.7518,39780.0
2023-02-14 11:40:00,56.79,56.8,56.75,56.77,75339.0,53.7518,53.7613,53.714,53.7329,75339.0
2023-02-14 11:45:00,56.76,56.9,56.73,56.83,47313.0,53.7234,53.8559,53.695,53.7897,47313.0
2023-02-14 11:50:00,56.84,56.84,56.58,56.63,22615.0,53.7991,53.7991,53.5531,53.6004,22615.0
2023-02-14 11:55:00,56.62,56.72,56.57,56.72,26269.0,53.5909,53.6856,53.5436,53.6856,26269.0
2023-02-14 12:00:00,56.71,56.87,56.7,56.87,37492.0,53.6761,53.8275,53.6666,53.8275,37492.0
2023-02-14 12:05:00,56.85,56.85,56.76,56.81,17617.0,53.8086,53.8086,53.7234,53.7707,17617.0
2023-02-14 12:10:00,56.81,57.0,56.81,56.98,35880.0,53.7707,53.9506,53.7707,53.9317,35880.0
2023-02-14 12:15:00,56.99,57.0,56.93,56.98,27740.0,53.9411,53.9506,53.8843,53.9317,27740.0
2023-02-14 12:20:00,57.0,57.09,56.95,56.96,45888.0,53.9506,54.0358,53.9033,53.9127,45888.0
2023-02-14 12:25:00,56.96,57.04,56.94,57.0,50095.0,53.9127,53.9884,53.8938,53.9506,50095.0
2023-02-14 12:30:00,57.0,57.09,56.99,57.07,22504.0,53.9506,54.0358,53.9411,54.0168,22504.0
2023-02-14 12:35:00,57.09,57.1,57.02,57.04,36477.0,54.0358,54.0452,53.9695,53.9884,36477.0
2023-02-14 12:40:00,57.04,57.06,56.94,56.96,31234.0,53.9884,54.0074,53.8938,53.9127,31234.0
2023-02-14 12:45:00,56.97,56.97,56.89,56.93,23207.0,53.9222,53.9222,53.8465,53.8843,23207.0
2023-02-14 12:50:00,56.91,56.96,56.89,56.93,20998.0,53.8654,53.9127,53.8465,53.8843,20998.0
2023-02-14 12:55:00,56.94,57.01,56.93,56.95,44896.0,53.8938,53.9601,53.8843,53.9033,44896.0
2023-02-14 13:00:00,56.96,57.06,56.92,56.99,112742.0,53.9127,54.0074,53.8749,53.9411,112742.0
2023-02-14 13:05:00,56.99,57.12,56.97,56.98,39851.0,53.9411,54.0642,53.9222,53.9317,39851.0
2023-02-14 13:10:00,57.0,57.0,56.89,56.93,41099.0,53.9506,53.9506,53.8465,53.8843,41099.0
2023-02-14 13:15:00,56.94,57.06,56.92,56.99,47467.0,53.8938,54.0074,53.8749,53.9411,47467.0
2023-02-14 13:20:00,56.98,57.01,56.85,56.88,27661.0,53.9317,53.9601,53.8086,53.837,27661.0
2023-02-14 13:25:00,56.89,56.96,56.86,56.92,24037.0,53.8465,53.9127,53.8181,53.8749,24037.0
2023-02-14 13:30:00,56.92,56.95,56.89,56.9,23467.0,53.8749,53.9033,53.8465,53.8559,23467.0
2023-02-14 13:35:00,56.9,56.91,56.75,56.87,39232.0,53.8559,53.8654,53.714,53.8275,39232.0
2023-02-14 13:40:00,56.88,56.9,56.81,56.81,35903.0,53.837,53.8559,53.7707,53.7707,35903.0
2023-02-14 13:45:00,56.81,56.89,56.79,56.87,43672.0,53.7707,53.8465,53.7518,53.8275,43672.0
2023-02-14 13:50:00,56.86,56.89,56.83,56.85,36468.0,53.8181,53.8465,53.7897,53.8086,36468.0
2023-02-14 13:55:00,56.86,56.91,56.69,56.74,139234.0,53.8181,53.8654,53.6572,53.7045,139234.0
2023-02-14 14:00:00,56.74,56.83,56.66,56.81,65553.0,53.7045,53.7897,53.6288,53.7707,65553.0
2023-02-14 14:05:00,56.8,56.82,56.53,56.55,81043.0,53.7613,53.7802,53.5057,53.5247,81043.0
2023-02-14 14:10:00,56.55,56.69,56.55,56.66,24938.0,53.5247,53.6572,53.5247,53.6288,24938.0
2023-02-14 14:15:00,56.67,56.77,56.66,56.75,32918.0,53.6382,53.7329,53.6288,53.714,32918.0
2023-02-14 14:20:00,56.75,56.78,56.65,56.71,76470.0,53.714,53.7424,53.6193,53.6761,76470.0
2023-02-14 14:25:00,56.71,56.74,56.65,56.69,64000.0,53.6761,53.7045,53.6193,53.6572,64000.0
2023-02-14 14:30:00,56.7,56.72,56.59,56.71,101488.0,53.6666,53.6856,53.5625,53.6761,101488.0
2023-02-14 14:35:00,56.72,56.8,56.71,56.79,23629.0,53.6856,53.7613,53.6761,53.7518,23629.0
2023-02-14 14:40:00,56.78,56.94,56.77,56.91,75905.0,53.7424,53.8938,53.7329,53.8654,75905.0
2023-02-14 14:45:00,56.91,56.91,56.8,56.85,47315.0,53.8654,53.8654,53.7613,53.8086,47315.0
2023-02-14 14:50:00,56.85,56.91,56.82,56.9,20396.0,53.8086,53.8654,53.7802,53.8559,20396.0
2023-02-14 14:55:00,56.89,56.9,56.84,56.87,22938.0,53.8465,53.8559,53.7991,53.8275,22938.0
2023-02-14 15:00:00,56.88,56.95,56.87,56.95,30151.0,53.837,53.9033,53.8275,53.9033,30151.0
2023-02-14 15:05:00,56.95,56.99,56.91,56.92,37012.0,53.9033,53.9411,53.8654,53.8749,37012.0
2023-02-14 15:10:00,56.92,56.97,56.87,56.95,168444.0,53.8749,53.9222,53.8275,53.9033,168444.0
2023-02-14 15:15:00,56.94,56.99,56.89,56.93,33435.0,53.8938,53.9411,53.8465,53.8843,33435.0
2023-02-14 15:20:00,56.93,57.0,56.9,57.0,59020.0,53.8843,53.9506,53.8559,53.9506,59020.0
2023-02-14 15:25:00,57.0,57.04,56.95,56.98,55770.0,53.9506,53.9884,53.9033,53.9317,55770.0
2023-02-14 15:30:00,56.98,57.1,56.94,57.07,319635.0,53.9317,54.0452,53.8938,54.0168,319635.0
2023-02-14 15:35:00,57.07,57.07,56.97,57.01,59729.0,54.0168,54.0168,53.9222,53.9601,59729.0
2023-02-14 15:40:00,57.02,57.04,56.94,57.0,87022.0,53.9695,53.9884,53.8938,53.9506,87022.0
2023-02-14 15:45:00,57.01,57.02,56.95,56.96,102267.0,53.9601,53.9695,53.9033,53.9127,102267.0
2023-02-14 15:50:00,56.95,56.98,56.88,56.9,214844.0,53.9033,53.9317,53.837,53.8559,214844.0
2023-02-14 15:55:00,56.9,56.99,56.8,56.83,261261.0,53.8559,53.9411,53.7613,53.7897,261261.0
2023-02-15 09:30:00,56.15,56.15,55.55,55.92,175878.0,53.1461,53.1461,52.5782,52.9284,175878.0
2023-02-15 09:35:00,55.89,55.95,55.52,55.73,83511.0,52.9,52.9568,52.5498,52.7485,83511.0
2023-02-15 09:40:00,55.72,55.88,55.62,55.7,153093.0,52.7391,52.8905,52.6444,52.7201,153093.0
2023-02-15 09:45:00,55.68,55.97,55.65,55.82,154719.0,52.7012,52.9757,52.6728,52.8337,154719.0
2023-02-15 09:50:00,55.81,55.98,55.55,55.57,99771.0,52.8242,52.9852,52.5782,52.5971,99771.0
2023-02-15 09:55:00,55.56,55.57,55.28,55.43,103783.0,52.5876,52.5971,52.3226,52.4646,103783.0
2023-02-15 10:00:00,55.43,55.85,55.42,55.82,84385.0,52.4646,52.8621,52.4551,52.8337,84385.0
2023-02-15 10:05:00,55.84,55.94,55.81,55.86,71694.0,52.8526,52.9473,52.8242,52.8716,71694.0
2023-02-15 10:10:00,55.85,56.11,55.83,56.07,56696.0,52.8621,53.1082,52.8432,53.0703,56696.0
2023-02-15 10:15:00,56.09,56.27,56.08,56.21,81692.0,53.0893,53.2596,53.0798,53.2028,81692.0
2023-02-15 10:20:00,56.23,56.3,56.03,56.03,49192.0,53.2218,53.288,53.0325,53.0325,49192.0
2023-02-15 10:25:00,56.03,56.09,55.95,56.05,36006.0,53.0325,53.0893,52.9568,53.0514,36006.0
2023-02-15 10:30:00,56.01,56.2,55.91,56.14,48031.0,53.0135,53.1934,52.9189,53.1366,48031.0
2023-02-15 10:35:00,56.17,56.17,56.0,56.06,52802.0,53.165,53.165,53.0041,53.0609,52802.0
2023-02-15 10:40:00,56.06,56.18,56.06,56.14,36585.0,53.0609,53.1745,53.0609,53.1366,36585.0
2023-02-15 10:45:00,56.13,56.24,56.04,56.08,54565.0,53.1271,53.2312,53.0419,53.0798,54565.0
2023-02-15 10:50:00,56.08,56.16,56.01,56.16,32018.0,53.0798,53.1555,53.0135,53.1555,32018.0
2023-02-15 10:55:00,56.16,56.23,56.09,56.09,25240.0,53.1555,53.2218,53.0893,53.0893,25240.0
2023-02-15 11:00:00,56.09,56.13,55.95,55.97,29421.0,53.0893,53.1271,52.9568,52.9757,29421.0
2023-02-15 11:05:00,55.97,56.11,55.91,56.11,47252.0,52.9757,53.1082,52.9189,53.1082,47252.0
2023-02-15 11:10:00,56.11,56.18,56.09,56.13,33911.0,53.1082,53.1745,53.0893,53.1271,33911.0
2023-02-15 11:15:00,56.12,56.18,56.0,56.02,38465.0,53.1177,53.1745,53.0041,53.023,38465.0
2023-02-15 11:20:00,56.03,56.06,55.92,55.93,60821.0,53.0325,53.0609,52.9284,52.9378,60821.0
2023-02-15 11:25:00,55.91,55.93,55.81,55.86,75115.0,52.9189,52.9378,52.8242,52.8716,75115.0
2023-02-15 11:30:00,55.86,55.95,55.85,55.87,51253.0,52.8716,52.9568,52.8621,52.881,51253.0
2023-02-15 11:35:00,55.86,55.94,55.82,55.89,44794.0,52.8716,52.9473,52.8337,52.9,44794.0
2023-02-15 11:40:00,55.89,55.91,55.81,55.82,32532.0,52.9,52.9189,52.8242,52.8337,32532.0
2023-02-15 11:45:00,55.82,55.83,55.78,55.82,33723.0,52.8337,52.8432,52.7959,52.8337,33723.0
2023-02-15 11:50:00,55.8,55.86,55.77,55.78,57687.0,52.8148,52.8716,52.7864,52.7959,57687.0
2023-02-15 11:55:00,55.78,55.84,55.7,55.71,29469.0,52.7959,52.8526,52.7201,52.7296,29469.0
2023-02-15 12:00:00,55.71,55.75,55.62,55.66,129909.0,52.7296,52.7675,52.6444,52.6823,129909.0
2023-02-15 12:05:00,55.66,55.69,55.47,55.59,118318.0,52.6823,52.7107,52.5024,52.616,118318.0
2023-02-15 12:10:00,55.58,55.68,55.42,55.43,75678.0,52.6066,52.7012,52.4551,52.4646,75678.0
2023-02-15 12:15:00,55.43,55.44,55.29,55.31,86111.0,52.4646,52.474,52.3321,52.351,86111.0
2023-02-15 12:20:00,55.3,55.31,55.03,55.04,113503.0,52.3415,52.351,52.086,52.0954,113503.0
2023-02-15 12:25:00,55.03,55.15,55.01,55.13,98430.0,52.086,52.1996,52.067,52.1806,98430.0
2023-02-15 12:30:00,55.13,55.16,55.03,55.14,59870.0,52.1806,52.209,52.086,52.1901,59870.0
2023-02-15 12:35:00,55.15,55.3,55.15,55.29,63573.0,52.1996,52.3415,52.1996,52.3321,63573.0
2023-02-15 12:40:00,55.28,55.42,55.26,55.34,94976.0,52.3226,52.4551,52.3037,52.3794,94976.0
2023-02-15 12:45:00,55.35,55.42,55.25,55.28,66426.0,52.3889,52.4551,52.2942,52.3226,66426.0
2023-02-15 12:50:00,55.28,55.34,55.22,55.31,87045.0,52.3226,52.3794,52.2658,52.351,87045.0
2023-02-15 12:55:00,55.32,55.37,55.3,55.34,28179.0,52.3605,52.4078,52.3415,52.3794,28179.0
2023-02-15 13:00:00,55.34,55.39,55.31,55.37,46860.0,52.3794,52.4267,52.351,52.4078,46860.0
2023-02-15 13:05:00,55.37,55.45,55.31,55.45,82368.0,52.4078,52.4835,52.351,52.4835,82368.0
2023-02-15 13:10:00,55.45,55.5,55.36,55.46,50535.0,52.4835,52.5308,52.3983,52.493,50535.0
2023-02-15 13:15:00,55.46,55.51,55.38,55.46,65778.0,52.493,52.5403,52.4173,52.493,65778.0
2023-02-15 13:20:00,55.46,55.51,55.45,55.47,52259.0,52.493,52.5403,52.4835,52.5024,52259.0
2023-02-15 13:25:00,55.47,55.53,55.45,55.51,33802.0,52.5024,52.5592,52.4835,52.5403,33802.0
2023-02-15 13:30:00,55.51,55.6,55.51,55.53,38869.0,52.5403,52.6255,52.5403,52.5592,38869.0
2023-02-15 13:35:00,55.53,55.59,55.51,55.55,48546.0,52.5592,52.616,52.5403,52.5782,48546.0
2023-02-15 13:40:00,55.56,55.56,55.48,55.5,35409.0,52.5876,52.5876,52.5119,52.5308,35409.0
2023-02-15 13:45:00,55.51,55.55,55.48,55.52,19759.0,52.5403,52.5782,52.5119,52.5498,19759.0
2023-02-15 13:50:00,55.52,55.57,55.45,55.56,29315.0,52.5498,52.5971,52.4835,52.5876,29315.0
2023-02-15 13:55:00,55.56,55.59,55.52,55.54,35966.0,52.5876,52.616,52.5498,52.5687,35966.0
2023-02-15 14:00:00,55.55,55.57,55.48,55.53,22307.0,52.5782,52.5971,52.5119,52.5592,22307.0
2023-02-15 14:05:00,55.54,55.63,55.53,55.6,44358.0,52.5687,52.6539,52.5592,52.6255,44358.0
2023-02-15 14:10:00,55.61,55.63,55.56,55.59,40233.0,52.6349,52.6539,52.5876,52.616,40233.0
2023-02-15 14:15:00,55.6,55.62,55.56,55.6,37208.0,52.6255,52.6444,52.5876,52.6255,37208.0
2023-02-15 14:20:00,55.6,55.67,55.58,55.65,64439.0,52.6255,52.6917,52.6066,52.6728,64439.0
2023-02-15 14:25:00,55.65,55.71,55.59,55.7,56114.0,52.6728,52.7296,52.616,52.7201,56114.0
2023-02-15 14:30:00,55.7,55.7,55.65,55.66,68816.0,52.7201,52.7201,52.6728,52.6823,68816.0
2023-02-15 14:35:00,55.67,55.71,55.64,55.67,43848.0,52.6917,52.7296,52.6633,52.6917,43848.0
2023-02-15 14:40:00,55.67,55.74,55.65,55.72,48500.0,52.6917,52.758,52.6728,52.7391,48500.0
2023-02-15 14:45:00,55.72,55.74,55.6,55.62,35661.0,52.7391,52.758,52.6255,52.6444,35661.0
2023-02-15 14:50:00,55.63,55.63,55.53,55.54,34424.0,52.6539,52.6539,52.5592,52.5687,34424.0
2023-02-15 14:55:00,55.54,55.64,55.52,55.62,44985.0,52.5687,52.6633,52.5498,52.6444,44985.0
2023-02-15 15:00:00,55.62,55.7,55.59,55.64,50691.0,52.6444,52.7201,52.616,52.6633,50691.0
2023-02-15 15:05:00,55.63,55.72,55.63,55.68,57066.0,52.6539,52.7391,52.6539,52.7012,57066.0
2023-02-15 15:10:00,55.67,55.69,55.62,55.64,37200.0,52.6917,52.7107,52.6444,52.6633,37200.0
2023-02-15 15:15:00,55.63,55.68,55.57,55.6,73576.0,52.6539,52.7012,52.5971,52.6255,73576.0
2023-02-15 15:20:00,55.6,55.64,55.56,55.62,47974.0,52.6255,52.6633,52.5876,52.6444,47974.0
2023-02-15 15:25:00,55.63,55.67,55.58,55.62,43137.0,52.6539,52.6917,52.6066,52.6444,43137.0
2023-02-15 15:30:00,55.63,55.75,55.61,55.66,120088.0,52.6539,52.7675,52.6349,52.6823,120088.0
2023-02-15 15:35:00,55.66,55.67,55.57,55.65,40780.0,52.6823,52.6917,52.5971,52.6728,40780.0
2023-02-15 15:40:00,55.65,55.69,55.64,55.68,45608.0,52.6728,52.7107,52.6633,52.7012,45608.0
2023-02-15 15:45:00,55.68,55.81,55.67,55.78,147477.0,52.7012,52.8242,52.6917,52.7959,147477.0
2023-02-15 15:50:00,55.78,55.84,55.73,55.8,144922.0,52.7959,52.8526,52.7485,52.8148,144922.0
2023-02-15 15:55:00,55.79,56.0,55.78,55.99,249204.0,52.8053,53.0041,52.7959,52.9946,249204.0
2023-02-16 09:30:00,55.87,56.27,55.87,55.96,138250.0,52.881,53.2596,52.881,52.9662,138250.0
2023-02-16 09:35:00,55.96,56.3,55.9,56.29,46428.0,52.9662,53.288,52.9094,53.2786,46428.0
2023-02-16 09:40:00,56.29,56.34,55.93,56.04,91104.0,53.2786,53.3259,52.9378,53.0419,91104.0
2023-02-16 09:45:00,56.04,56.14,55.92,56.06,65027.0,53.0419,53.1366,52.9284,53.0609,65027.0
2023-02-16 09:50:00,56.04,56.04,55.68,55.73,58891.0,53.0419,53.0419,52.7012,52.7485,58891.0
2023-02-16 09:55:00,55.73,55.77,55.56,55.6,65599.0,52.7485,52.7864,52.5876,52.6255,65599.0
2023-02-16 10:00:00,55.6,55.75,55.52,55.57,74406.0,52.6255,52.7675,52.5498,52.5971,74406.0
2023-02-16 10:05:00,55.55,55.57,55.47,55.54,30015.0,52.5782,52.5971,52.5024,52.5687,30015.0
2023-02-16 10:10:00,55.53,55.69,55.49,55.66,90012.0,52.5592,52.7107,52.5214,52.6823,90012.0
2023-02-16 10:15:00,55.66,55.66,55.42,55.48,67645.0,52.6823,52.6823,52.4551,52.5119,67645.0
2023-02-16 10:20:00,55.48,55.6,55.46,55.51,47856.0,52.5119,52.6255,52.493,52.5403,47856.0
2023-02-16 10:25:00,55.52,55.69,55.51,55.68,32733.0,52.5498,52.7107,52.5403,52.7012,32733.0
2023-02-16 10:30:00,55.68,55.86,55.64,55.85,34160.0,52.7012,52.8716,52.6633,52.8621,34160.0
2023-02-16 10:35:00,55.87,55.9,55.83,55.84,33506.0,52.881,52.9094,52.8432,52.8526,33506.0
2023-02-16 10:40:00,55.83,55.84,55.68,55.74,23205.0,52.8432,52.8526,52.7012,52.758,23205.0
2023-02-16 10:45:00,55.74,55.81,55.7,55.81,17827.0,52.758,52.8242,52.7201,52.8242,17827.0
2023-02-16 10:50:00,55.83,56.0,55.8,55.91,102579.0,52.8432,53.0041,52.8148,52.9189,102579.0
2023-02-16 10:55:00,55.9,55.92,55.77,55.91,29243.0,52.9094,52.9284,52.7864,52.9189,29243.0
2023-02-16 11:00:00,55.9,55.9,55.79,55.82,14845.0,52.9094,52.9094,52.8053,52.8337,14845.0
2023-02-16 11:05:00,55.82,55.85,55.69,55.74,24196.0,52.8337,52.8621,52.7107,52.758,24196.0
2023-02-16 11:10:00,55.73,55.75,55.68,55.69,27527.0,52.7485,52.7675,52.7012,52.7107,27527.0
2023-02-16 11:15:00,55.68,55.83,55.67,55.81,18055.0,52.7012,52.8432,52.6917,52.8242,18055.0
2023-02-16 11:20:00,55.81,55.91,55.77,55.91,36337.0,52.8242,52.9189,52.7864,52.9189,36337.0
2023-02-16 11:25:00,55.91,56.01,55.89,56.0,37445.0,52.9189,53.0135,52.9,53.0041,37445.0
2023-02-16 11:30:00,55.99,56.09,55.96,56.02,32862.0,52.9946,53.0893,52.9662,53.023,32862.0
2023-02-16 11:35:00,56.02,56.04,55.95,55.99,30803.0,53.023,53.0419,52.9568,52.9946,30803.0
2023-02-16 11:40:00,55.99,56.15,55.98,56.11,41634.0,52.9946,53.1461,52.9852,53.1082,41634.0
2023-02-16 11:45:00,56.12,56.33,56.11,56.32,52194.0,53.1177,53.3164,53.1082,53.307,52194.0
2023-02-16 11:50:00,56.32,56.36,56.25,56.31,56420.0,53.307,53.3448,53.2407,53.2975,56420.0
2023-02-16 11:55:00,56.32,56.34,56.25,56.34,32620.0,53.307,53.3259,53.2407,53.3259,32620.0
2023-02-16 12:00:00,56.33,56.44,56.32,56.38,27459.0,53.3164,53.4205,53.307,53.3638,27459.0
2023-02-16 12:05:00,56.38,56.45,56.36,56.41,28967.0,53.3638,53.43,53.3448,53.3921,28967.0
2023-02-16 12:10:00,56.41,56.53,56.41,56.53,42026.0,53.3921,53.5057,53.3921,53.5057,42026.0
2023-02-16 12:15:00,56.53,56.55,56.42,56.42,32070.0,53.5057,53.5247,53.4016,53.4016,32070.0
2023-02-16 12:20:00,56.41,56.51,56.4,56.49,23065.0,53.3921,53.4868,53.3827,53.4679,23065.0
2023-02-16 12:25:00,56.49,56.53,56.48,56.53,19576.0,53.4679,53.5057,53.4584,53.5057,19576.0
2023-02-16 12:30:00,56.53,56.59,56.5,56.53,43389.0,53.5057,53.5625,53.4773,53.5057,43389.0
2023-02-16 12:35:00,56.52,56.57,56.5,56.54,28014.0,53.4963,53.5436,53.4773,53.5152,28014.0
2023-02-16 12:40:00,56.53,56.55,56.44,56.44,60468.0,53.5057,53.5247,53.4205,53.4205,60468.0
2023-02-16 12:45:00,56.45,56.53,56.41,56.45,52642.0,53.43,53.5057,53.3921,53.43,52642.0
2023-02-16 12:50:00,56.46,56.51,56.45,56.46,48910.0,53.4395,53.4868,53.43,53.4395,48910.0
2023-02-16 12:55:00,56.47,56.58,56.47,56.53,22613.0,53.4489,53.5531,53.4489,53.5057,22613.0
2023-02-16 13:00:00,56.53,56.57,56.43,56.47,42666.0,53.5057,53.5436,53.4111,53.4489,42666.0
2023-02-16 13:05:00,56.46,56.49,56.4,56.41,30847.0,53.4395,53.4679,53.3827,53.3921,30847.0
2023-02-16 13:10:00,56.41,56.42,56.24,56.24,27395.0,53.3921,53.4016,53.2312,53.2312,27395.0
2023-02-16 13:15:00,56.23,56.27,56.2,56.25,20379.0,53.2218,53.2596,53.1934,53.2407,20379.0
2023-02-16 13:20:00,56.25,56.25,56.06,56.08,29292.0,53.2407,53.2407,53.0609,53.0798,29292.0
2023-02-16 13:25:00,56.07,56.09,55.99,56.01,22813.0,53.0703,53.0893,52.9946,53.0135,22813.0
2023-02-16 13:30:00,56.02,56.05,55.97,56.03,28938.0,53.023,53.0514,52.9757,53.0325,28938.0
2023-02-16 13:35:00,56.03,56.14,56.02,56.11,32469.0,53.0325,53.1366,53.023,53.1082,32469.0
2023-02-16 13:40:00,56.11,56.21,56.09,56.19,37635.0,53.1082,53.2028,53.0893,53.1839,37635.0
2023-02-16 13:45:00,56.2,56.22,56.16,56.17,35319.0,53.1934,53.2123,53.1555,53.165,35319.0
2023-02-16 13:50:00,56.15,56.17,56.12,56.17,16797.0,53.1461,53.165,53.1177,53.165,16797.0
2023-02-16 13:55:00,56.19,56.21,56.13,56.18,16107.0,53.1839,53.2028,53.1271,53.1745,16107.0
2023-02-16 14:00:00,56.2,56.29,56.19,56.28,22534.0,53.1934,53.2786,53.1839,53.2691,22534.0
2023-02-16 14:05:00,56.28,56.3,56.24,56.25,28494.0,53.2691,53.288,53.2312,53.2407,28494.0
2023-02-16 14:10:00,56.25,56.26,56.16,56.18,25970.0,53.2407,53.2502,53.1555,53.1745,25970.0
2023-02-16 14:15:00,56.18,56.23,56.14,56.15,13168.0,53.1745,53.2218,53.1366,53.1461,13168.0
2023-02-16 14:20:00,56.14,56.21,56.09,56.21,44472.0,53.1366,53.2028,53.0893,53.2028,44472.0
2023-02-16 14:25:00,56.21,56.32,56.19,56.3,22756.0,53.2028,53.307,53.1839,53.288,22756.0
2023-02-16 14:30:00,56.3,56.38,56.29,56.38,35923.0,53.288,53.3638,53.2786,53.3638,35923.0
2023-02-16 14:35:00,56.38,56.4,56.32,56.36,29653.0,53.3638,53.3827,53.307,53.3448,29653.0
2023-02-16 14:40:00,56.36,56.37,56.23,56.25,44838.0,53.3448,53.3543,53.2218,53.2407,44838.0
2023-02-16 14:45:00,56.24,56.25,56.18,56.19,18106.0,53.2312,53.2407,53.1745,53.1839,18106.0
2023-02-16 14:50:00,56.2,56.24,56.17,56.22,22519.0,53.1934,53.2312,53.165,53.2123,22519.0
2023-02-16 14:55:00,56.23,56.26,56.22,56.23,21240.0,53.2218,53.2502,53.2123,53.2218,21240.0
2023-02-16 15:00:00,56.23,56.26,56.15,56.16,27482.0,53.2218,53.2502,53.1461,53.1555,27482.0
2023-02-16 15:05:00,56.15,56.19,56.03,56.17,92201.0,53.1461,53.1839,53.0325,53.165,92201.0
2023-02-16 15:10:00,56.19,56.24,56.13,56.18,30841.0,53.1839,53.2312,53.1271,53.1745,30841.0
2023-02-16 15:15:00,56.16,56.17,55.95,55.95,33139.0,53.1555,53.165,52.9568,52.9568,33139.0
2023-02-16 15:20:00,55.95,56.06,55.92,55.99,28415.0,52.9568,53.0609,52.9284,52.9946,28415.0
2023-02-16 15:25:00,55.99,56.04,55.94,55.94,31832.0,52.9946,53.0419,52.9473,52.9473,31832.0
2023-02-16 15:30:00,55.94,55.95,55.85,55.88,63380.0,52.9473,52.9568,52.8621,52.8905,63380.0
2023-02-16 15:35:00,55.88,55.94,55.86,55.89,38820.0,52.8905,52.9473,52.8716,52.9,38820.0
2023-02-16 15:40:00,55.9,55.94,55.84,55.89,58384.0,52.9094,52.9473,52.8526,52.9,58384.0
2023-02-16 15:45:00,55.9,55.9,55.76,55.87,87808.0,52.9094,52.9094,52.7769,52.881,87808.0
2023-02-16 15:50:00,55.88,55.93,55.77,55.78,233520.0,52.8905,52.9378,52.7864,52.7959,233520.0
2023-02-16 15:55:00,55.78,55.82,55.72,55.79,358011.0,52.7959,52.8337,52.7391,52.8053,358011.0
2023-02-17 09:30:00,55.0,55.06,54.65,54.76,305963.0,52.0576,52.1144,51.7263,51.8304,305963.0
2023-02-17 09:35:00,54.76,54.77,54.04,54.07,127399.0,51.8304,51.8399,51.1489,51.1773,127399.0
2023-02-17 09:40:00,54.07,54.09,53.91,54.08,102011.0,51.1773,51.1963,51.0259,51.1868,102011.0
2023-02-17 09:45:00,54.08,54.23,53.97,54.17,135640.0,51.1868,51.3288,51.0827,51.272,135640.0
2023-02-17 09:50:00,54.18,54.2,53.93,53.99,109486.0,51.2815,51.3004,51.0448,51.1016,109486.0
2023-02-17 09:55:00,53.99,54.11,53.86,54.11,76396.0,51.1016,51.2152,50.9786,51.2152,76396.0
2023-02-17 10:00:00,54.11,54.15,53.87,54.12,82508.0,51.2152,51.2531,50.988,51.2247,82508.0
2023-02-17 10:05:00,54.12,54.2,53.97,54.13,51835.0,51.2247,51.3004,51.0827,51.2341,51835.0
2023-02-17 10:10:00,54.14,54.28,54.07,54.23,104929.0,51.2436,51.3761,51.1773,51.3288,104929.0
2023-02-17 10:15:00,54.22,54.33,54.09,54.29,76878.0,51.3193,51.4234,51.1963,51.3856,76878.0
2023-02-17 10:20:00,54.3,54.54,54.27,54.36,72224.0,51.395,51.6222,51.3666,51.4518,72224.0
2023-02-17 10:25:00,54.37,54.6,54.37,54.51,44777.0,51.4613,51.679,51.4613,51.5938,44777.0
2023-02-17 10:30:00,54.49,54.7,54.45,54.65,45773.0,51.5749,51.7736,51.537,51.7263,45773.0
2023-02-17 10:35:00,54.66,54.71,54.54,54.63,109565.0,51.7358,51.7831,51.6222,51.7074,109565.0
2023-02-17 10:40:00,54.64,54.66,54.48,54.48,74028.0,51.7168,51.7358,51.5654,51.5654,74028.0
2023-02-17 10:45:00,54.48,54.58,54.42,54.49,63459.0,51.5654,51.6601,51.5086,51.5749,63459.0
2023-02-17 10:50:00,54.48,54.51,54.38,54.44,47926.0,51.5654,51.5938,51.4708,51.5275,47926.0
2023-02-17 10:55:00,54.43,54.5,54.35,54.5,37686.0,51.5181,51.5843,51.4424,51.5843,37686.0
2023-02-17 11:00:00,54.5,54.73,54.49,54.73,29586.0,51.5843,51.802,51.5749,51.802,29586.0
2023-02-17 11:05:00,54.74,54.78,54.57,54.58,66242.0,51.8115,51.8494,51.6506,51.6601,66242.0
2023-02-17 11:10:00,54.59,54.71,54.59,54.62,45704.0,51.6695,51.7831,51.6695,51.6979,45704.0
2023-02-17 11:15:00,54.62,54.67,54.49,54.49,33983.0,51.6979,51.7452,51.5749,51.5749,33983.0
2023-02-17 11:20:00,54.48,54.48,54.38,54.43,29339.0,51.5654,51.5654,51.4708,51.5181,29339.0
2023-02-17 11:25:00,54.43,54.47,54.32,54.35,46016.0,51.5181,51.5559,51.414,51.4424,46016.0
2023-02-17 11:30:00,54.36,54.4,54.3,54.4,87196.0,51.4518,51.4897,51.395,51.4897,87196.0
2023-02-17 11:35:00,54.41,54.54,54.39,54.51,49757.0,51.4991,51.6222,51.4802,51.5938,49757.0
2023-02-17 11:40:00,54.51,54.59,54.48,54.58,23272.0,51.5938,51.6695,51.5654,51.6601,23272.0
2023-02-17 11:45:00,54.6,54.65,54.53,54.55,30563.0,51.679,51.7263,51.6127,51.6317,30563.0
2023-02-17 11:50:00,54.55,54.55,54.3,54.3,40482.0,51.6317,51.6317,51.395,51.395,40482.0
2023-02-17 11:55:00,54.3,54.31,54.2,54.23,24190.0,51.395,51.4045,51.3004,51.3288,24190.0
2023-02-17 12:00:00,54.23,54.34,54.22,54.32,25122.0,51.3288,51.4329,51.3193,51.414,25122.0
2023-02-17 12:05:00,54.34,54.36,54.25,54.28,24150.0,51.4329,51.4518,51.3477,51.3761,24150.0
2023-02-17 12:10:00,54.29,54.4,54.28,54.36,73901.0,51.3856,51.4897,51.3761,51.4518,73901.0
2023-02-17 12:15:00,54.37,54.43,54.29,54.32,29018.0,51.4613,51.5181,51.3856,51.414,29018.0
2023-02-17 12:20:00,54.33,54.36,54.26,54.26,26165.0,51.4234,51.4518,51.3572,51.3572,26165.0
2023-02-17 12:25:00,54.26,54.35,54.25,54.33,25690.0,51.3572,51.4424,51.3477,51.4234,25690.0
2023-02-17 12:30:00,54.32,54.35,54.23,54.28,16040.0,51.414,51.4424,51.3288,51.3761,16040.0
2023-02-17 12:35:00,54.27,54.3,54.23,54.27,29305.0,51.3666,51.395,51.3288,51.3666,29305.0
2023-02-17 12:40:00,54.28,54.3,54.12,54.14,45052.0,51.3761,51.395,51.2247,51.2436,45052.0
2023-02-17 12:45:00,54.13,54.17,54.08,54.14,32310.0,51.2341,51.272,51.1868,51.2436,32310.0
2023-02-17 12:50:00,54.13,54.17,53.99,54.0,53008.0,51.2341,51.272,51.1016,51.1111,53008.0
2023-02-17 12:55:00,54.01,54.04,53.96,53.99,48211.0,51.1205,51.1489,51.0732,51.1016,48211.0
2023-02-17 13:00:00,53.99,53.99,53.85,53.94,32545.0,51.1016,51.1016,50.9691,51.0543,32545.0
2023-02-17 13:05:00,53.95,54.06,53.93,54.03,34193.0,51.0638,51.1679,51.0448,51.1395,34193.0
2023-02-17 13:10:00,54.03,54.12,54.03,54.07,26930.0,51.1395,51.2247,51.1395,51.1773,26930.0
2023-02-17 13:15:00,54.07,54.17,54.05,54.11,24874.0,51.1773,51.272,51.1584,51.2152,24874.0
2023-02-17 13:20:00,54.12,54.13,53.87,53.89,65866.0,51.2247,51.2341,50.988,51.007,65866.0
2023-02-17 13:25:00,53.88,53.9,53.72,53.75,65831.0,50.9975,51.0164,50.8461,50.8745,65831.0
2023-02-17 13:30:00,53.75,53.76,53.47,53.49,96546.0,50.8745,50.8839,50.6094,50.6284,96546.0
2023-02-17 13:35:00,53.47,53.49,53.4,53.43,123310.0,50.6094,50.6284,50.5432,50.5716,123310.0
2023-02-17 13:40:00,53.44,53.52,53.4,53.48,68355.0,50.581,50.6568,50.5432,50.6189,68355.0
2023-02-17 13:45:00,53.49,53.61,53.43,53.6,52098.0,50.6284,50.7419,50.5716,50.7325,52098.0
2023-02-17 13:50:00,53.62,53.7,53.58,53.6,62385.0,50.7514,50.8271,50.7136,50.7325,62385.0
2023-02-17 13:55:00,53.59,53.62,53.56,53.59,73032.0,50.723,50.7514,50.6946,50.723,73032.0
2023-02-17 14:00:00,53.61,53.63,53.41,53.42,90971.0,50.7419,50.7609,50.5526,50.5621,90971.0
2023-02-17 14:05:00,53.42,53.57,53.38,53.49,59035.0,50.5621,50.7041,50.5242,50.6284,59035.0
2023-02-17 14:10:00,53.5,53.54,53.35,53.38,49979.0,50.6378,50.6757,50.4959,50.5242,49979.0
2023-02-17 14:15:00,53.37,53.42,53.33,53.34,62827.0,50.5148,50.5621,50.4769,50.4864,62827.0
2023-02-17 14:20:00,53.34,53.55,53.33,53.47,157942.0,50.4864,50.6852,50.4769,50.6094,157942.0
2023-02-17 14:25:00,53.46,53.52,53.42,53.49,30452.0,50.6,50.6568,50.5621,50.6284,30452.0
2023-02-17 14:30:00,53.49,53.49,53.44,53.46,75150.0,50.6284,50.6284,50.581,50.6,75150.0
2023-02-17 14:35:00,53.46,53.49,53.45,53.47,37374.0,50.6,50.6284,50.5905,50.6094,37374.0
2023-02-17 14:40:00,53.46,53.5,53.38,53.44,126373.0,50.6,50.6378,50.5242,50.581,126373.0
2023-02-17 14:45:00,53.45,53.46,53.41,53.44,192673.0,50.5905,50.6,50.5526,50.581,192673.0
2023-02-17 14:50:00,53.45,53.57,53.42,53.5,295819.0,50.5905,50.7041,50.5621,50.6378,295819.0
2023-02-17 14:55:00,53.49,53.51,53.42,53.5,80424.0,50.6284,50.6473,50.5621,50.6378,80424.0
2023-02-17 15:00:00,53.5,53.53,53.41,53.41,132089.0,50.6378,50.6662,50.5526,50.5526,132089.0
2023-02-17 15:05:00,53.41,53.5,53.4,53.48,66130.0,50.5526,50.6378,50.5432,50.6189,66130.0
2023-02-17 15:10:00,53.48,53.49,53.25,53.32,114627.0,50.6189,50.6284,50.4012,50.4675,114627.0
2023-02-17 15:15:00,53.31,53.37,53.25,53.32,170123.0,50.458,50.5148,50.4012,50.4675,170123.0
2023-02-17 15:20:00,53.33,53.33,53.13,53.21,110831.0,50.4769,50.4769,50.2876,50.3633,110831.0
2023-02-17 15:25:00,53.2,53.22,53.15,53.2,71951.0,50.3539,50.3728,50.3066,50.3539,71951.0
2023-02-17 15:30:00,53.2,53.29,53.16,53.29,94906.0,50.3539,50.4391,50.316,50.4391,94906.0
2023-02-17 15:35:00,53.29,53.34,53.21,53.25,110809.0,50.4391,50.4864,50.3633,50.4012,110809.0
2023-02-17 15:40:00,53.26,53.3,53.21,53.23,139892.0,50.4107,50.4485,50.3633,50.3823,139892.0
2023-02-17 15:45:00,53.23,53.3,53.15,53.26,361796.0,50.3823,50.4485,50.3066,50.4107,361796.0
2023-02-17 15:50:00,53.27,53.42,53.26,53.4,336378.0,50.4201,50.5621,50.4107,50.5432,336378.0
2023-02-17 15:55:00,53.4,53.42,53.32,53.34,584536.0,50.5432,50.5621,50.4675,50.4864,584536.0
2023-02-21 09:30:00,53.3,54.1,53.27,53.95,317246.0,50.4485,51.2057,50.4201,51.0638,317246.0
2023-02-21 09:35:00,53.96,54.48,53.83,54.47,216752.0,51.0732,51.5654,50.9502,51.5559,216752.0
2023-02-21 09:40:00,54.47,54.53,54.12,54.15,162368.0,51.5559,51.6127,51.2247,51.2531,162368.0
2023-02-21 09:45:00,54.15,54.25,53.79,53.84,148386.0,51.2531,51.3477,50.9123,50.9596,148386.0
2023-02-21 09:50:00,53.84,54.35,53.84,54.19,109445.0,50.9596,51.4424,50.9596,51.2909,109445.0
2023-02-21 09:55:00,54.16,54.27,54.05,54.2,102512.0,51.2625,51.3666,51.1584,51.3004,102512.0
2023-02-21 10:00:00,54.18,54.4,54.17,54.38,77102.0,51.2815,51.4897,51.272,51.4708,77102.0
2023-02-21 10:05:00,54.37,54.59,54.28,54.51,64418.0,51.4613,51.6695,51.3761,51.5938,64418.0
2023-02-21 10:10:00,54.49,54.5,54.26,54.36,59137.0,51.5749,51.5843,51.3572,51.4518,59137.0
2023-02-21 10:15:00,54.35,54.52,54.27,54.35,77641.0,51.4424,51.6033,51.3666,51.4424,77641.0
2023-02-21 10:20:00,54.35,54.46,54.09,54.09,136673.0,51.4424,51.5465,51.1963,51.1963,136673.0
2023-02-21 10:25:00,54.08,54.08,53.75,53.97,73554.0,51.1868,51.1868,50.8745,51.0827,73554.0
2023-02-21 10:30:00,53.98,54.11,53.93,54.11,58362.0,51.0922,51.2152,51.0448,51.2152,58362.0
2023-02-21 10:35:00,54.12,54.37,54.08,54.29,67342.0,51.2247,51.4613,51.1868,51.3856,67342.0
2023-02-21 10:40:00,54.31,54.38,54.08,54.08,43749.0,51.4045,51.4708,51.1868,51.1868,43749.0
2023-02-21 10:45:00,54.08,54.13,53.96,54.02,36327.0,51.1868,51.2341,51.0732,51.13,36327.0
2023-02-21 10:50:00,54.02,54.22,54.01,54.14,38047.0,51.13,51.3193,51.1205,51.2436,38047.0
2023-02-21 10:55:00,54.12,54.21,54.06,54.17,31476.0,51.2247,51.3098,51.1679,51.272,31476.0
2023-02-21 11:00:00,54.18,54.27,54.14,54.14,36401.0,51.2815,51.3666,51.2436,51.2436,36401.0
2023-02-21 11:05:00,54.13,54.14,54.07,54.08,53267.0,51.2341,51.2436,51.1773,51.1868,53267.0
2023-02-21 11:10:00,54.08,54.23,54.06,54.22,52949.0,51.1868,51.3288,51.1679,51.3193,52949.0
2023-02-21 11:15:00,54.22,54.25,54.17,54.22,38898.0,51.3193,51.3477,51.272,51.3193,38898.0
2023-02-21 11:20:00,54.22,54.33,54.2,54.26,38901.0,51.3193,51.4234,51.3004,51.3572,38901.0
2023-02-21 11:25:00,54.27,54.27,54.17,54.22,39310.0,51.3666,51.3666,51.272,51.3193,39310.0
2023-02-21 11:30:00,54.22,54.23,54.04,54.08,44959.0,51.3193,51.3288,51.1489,51.1868,44959.0
2023-02-21 11:35:00,54.08,54.11,53.99,54.07,37593.0,51.1868,51.2152,51.1016,51.1773,37593.0
2023-02-21 11:40:00,54.05,54.17,54.04,54.15,24905.0,51.1584,51.272,51.1489,51.2531,24905.0
2023-02-21 11:45:00,54.14,54.22,54.13,54.15,27735.0,51.2436,51.3193,51.2341,51.2531,27735.0
2023-02-21 11:50:00,54.14,54.14,53.88,53.89,40562.0,51.2436,51.2436,50.9975,51.007,40562.0
2023-02-21 11:55:00,53.88,53.89,53.8,53.8,57962.0,50.9975,51.007,50.9218,50.9218,57962.0
2023-02-21 12:00:00,53.8,53.81,53.61,53.62,32981.0,50.9218,50.9312,50.7419,50.7514,32981.0
2023-02-21 12:05:00,53.62,53.67,53.59,53.61,28029.0,50.7514,50.7987,50.723,50.7419,28029.0
2023-02-21 12:10:00,53.6,53.72,53.56,53.68,40345.0,50.7325,50.8461,50.6946,50.8082,40345.0
2023-02-21 12:15:00,53.67,53.77,53.59,53.77,53251.0,50.7987,50.8934,50.723,50.8934,53251.0
2023-02-21 12:20:00,53.77,53.99,53.73,53.96,59454.0,50.8934,51.1016,50.8555,51.0732,59454.0
2023-02-21 12:25:00,53.95,54.0,53.9,53.99,31979.0,51.0638,51.1111,51.0164,51.1016,31979.0
2023-02-21 12:30:00,53.99,54.03,53.94,54.01,27373.0,51.1016,51.1395,51.0543,51.1205,27373.0
2023-02-21 12:35:00,54.01,54.04,53.98,54.02,20729.0,51.1205,51.1489,51.0922,51.13,20729.0
2023-02-21 12:40:00,54.02,54.09,53.98,53.98,34703.0,51.13,51.1963,51.0922,51.0922,34703.0
2023-02-21 12:45:00,53.98,54.04,53.97,54.0,24070.0,51.0922,51.1489,51.0827,51.1111,24070.0
2023-02-21 12:50:00,54.0,54.04,53.97,54.0,21480.0,51.1111,51.1489,51.0827,51.1111,21480.0
2023-02-21 12:55:00,53.99,54.09,53.98,54.06,25291.0,51.1016,51.1963,51.0922,51.1679,25291.0
2023-02-21 13:00:00,54.05,54.11,54.03,54.04,29301.0,51.1584,51.2152,51.1395,51.1489,29301.0
2023-02-21 13:05:00,54.05,54.07,53.93,53.95,32652.0,51.1584,51.1773,51.0448,51.0638,32652.0
2023-02-21 13:10:00,53.95,54.02,53.92,54.01,28191.0,51.0638,51.13,51.0354,51.1205,28191.0
2023-02-21 13:15:00,54.0,54.04,53.96,54.0,19901.0,51.1111,51.1489,51.0732,51.1111,19901.0
2023-02-21 13:20:00,53.99,54.11,53.97,54.05,24500.0,51.1016,51.2152,51.0827,51.1584,24500.0
2023-02-21 13:25:00,54.05,54.07,53.93,53.93,138857.0,51.1584,51.1773,51.0448,51.0448,138857.0
2023-02-21 13:30:00,53.93,53.94,53.82,53.86,26944.0,51.0448,51.0543,50.9407,50.9786,26944.0
2023-02-21 13:35:00,53.86,53.88,53.83,53.86,23519.0,50.9786,50.9975,50.9502,50.9786,23519.0
2023-02-21 13:40:00,53.84,53.85,53.77,53.79,50364.0,50.9596,50.9691,50.8934,50.9123,50364.0
2023-02-21 13:45:00,53.79,53.82,53.74,53.74,86915.0,50.9123,50.9407,50.865,50.865,86915.0
2023-02-21 13:50:00,53.73,53.83,53.68,53.82,63310.0,50.8555,50.9502,50.8082,50.9407,63310.0
2023-02-21 13:55:00,53.81,53.89,53.81,53.87,39568.0,50.9312,51.007,50.9312,50.988,39568.0
2023-02-21 14:00:00,53.88,53.92,53.85,53.88,47310.0,50.9975,51.0354,50.9691,50.9975,47310.0
2023-02-21 14:05:00,53.88,53.88,53.81,53.81,27955.0,50.9975,50.9975,50.9312,50.9312,27955.0
2023-02-21 14:10:00,53.82,53.83,53.7,53.72,36884.0,50.9407,50.9502,50.8271,50.8461,36884.0
2023-02-21 14:15:00,53.73,53.76,53.65,53.66,143723.0,50.8555,50.8839,50.7798,50.7893,143723.0
2023-02-21 14:20:00,53.66,53.66,53.55,53.57,44839.0,50.7893,50.7893,50.6852,50.7041,44839.0
2023-02-21 14:25:00,53.57,53.69,53.54,53.68,65335.0,50.7041,50.8177,50.6757,50.8082,65335.0
2023-02-21 14:30:00,53.69,53.69,53.61,53.63,54968.0,50.8177,50.8177,50.7419,50.7609,54968.0
2023-02-21 14:35:00,53.63,53.64,53.55,53.59,53130.0,50.7609,50.7703,50.6852,50.723,53130.0
2023-02-21 14:40:00,53.59,53.65,53.5,53.65,63949.0,50.723,50.7798,50.6378,50.7798,63949.0
2023-02-21 14:45:00,53.65,53.68,53.6,53.68,38877.0,50.7798,50.8082,50.7325,50.8082,38877.0
2023-02-21 14:50:00,53.69,53.76,53.65,53.76,41084.0,50.8177,50.8839,50.7798,50.8839,41084.0
2023-02-21 14:55:00,53.75,53.78,53.72,53.75,34438.0,50.8745,50.9029,50.8461,50.8745,34438.0
2023-02-21 15:00:00,53.75,53.8,53.72,53.8,49364.0,50.8745,50.9218,50.8461,50.9218,49364.0
2023-02-21 15:05:00,53.79,53.8,53.7,53.76,37931.0,50.9123,50.9218,50.8271,50.8839,37931.0
2023-02-21 15:10:00,53.75,53.75,53.68,53.69,64545.0,50.8745,50.8745,50.8082,50.8177,64545.0
2023-02-21 15:15:00,53.69,53.71,53.6,53.61,39135.0,50.8177,50.8366,50.7325,50.7419,39135.0
2023-02-21 15:20:00,53.62,53.62,53.53,53.57,46806.0,50.7514,50.7514,50.6662,50.7041,46806.0
2023-02-21 15:25:00,53.57,53.62,53.53,53.62,96666.0,50.7041,50.7514,50.6662,50.7514,96666.0
2023-02-21 15:30:00,53.63,53.72,53.62,53.71,62067.0,50.7609,50.8461,50.7514,50.8366,62067.0
2023-02-21 15:35:00,53.71,53.73,53.62,53.64,78045.0,50.8366,50.8555,50.7514,50.7703,78045.0
2023-02-21 15:40:00,53.65,53.68,53.58,53.65,61323.0,50.7798,50.8082,50.7136,50.7798,61323.0
2023-02-21 15:45:00,53.66,53.68,53.6,53.61,96191.0,50.7893,50.8082,50.7325,50.7419,96191.0
2023-02-21 15:50:00,53.61,53.65,53.39,53.4,219920.0,50.7419,50.7798,50.5337,50.5432,219920.0
2023-02-21 15:55:00,53.4,53.48,53.39,53.4,509029.0,50.5432,50.6189,50.5337,50.5432,509029.0
2023-02-22 09:30:00,53.16,53.56,52.96,53.52,131254.0,50.316,50.6946,50.1267,50.6568,131254.0
2023-02-22 09:35:00,53.54,53.94,53.54,53.8,63902.0,50.6757,51.0543,50.6757,50.9218,63902.0
2023-02-22 09:40:00,53.8,53.81,53.6,53.63,74310.0,50.9218,50.9312,50.7325,50.7609,74310.0
2023-02-22 09:45:00,53.6,53.67,53.43,53.53,96193.0,50.7325,50.7987,50.5716,50.6662,96193.0
2023-02-22 09:50:00,53.53,53.53,53.24,53.33,125228.0,50.6662,50.6662,50.3917,50.4769,125228.0
2023-02-22 09:55:00,53.33,53.46,53.09,53.19,128557.0,50.4769,50.6,50.2498,50.3444,128557.0
2023-02-22 10:00:00,53.18,53.28,52.99,53.01,109436.0,50.3349,50.4296,50.1551,50.174,109436.0
2023-02-22 10:05:00,53.0,53.03,52.78,52.83,138835.0,50.1646,50.193,49.9563,50.0037,138835.0
2023-02-22 10:10:00,52.83,52.84,52.54,52.6,173293.0,50.0037,50.0131,49.7292,49.786,173293.0
2023-02-22 10:15:00,52.58,52.81,52.56,52.61,130574.0,49.767,49.9847,49.7481,49.7954,130574.0
2023-02-22 10:20:00,52.59,52.62,52.4,52.58,155014.0,49.7765,49.8049,49.5967,49.767,155014.0
2023-02-22 10:25:00,52.59,52.73,52.45,52.48,101507.0,49.7765,49.909,49.644,49.6724,101507.0
2023-02-22 10:30:00,52.48,52.48,52.23,52.34,79447.0,49.6724,49.6724,49.4358,49.5399,79447.0
2023-02-22 10:35:00,52.33,52.35,52.09,52.3,100082.0,49.5304,49.5494,49.3033,49.502,100082.0
2023-02-22 10:40:00,52.3,52.43,52.24,52.39,103667.0,49.502,49.6251,49.4452,49.5872,103667.0
2023-02-22 10:45:00,52.39,52.47,52.26,52.32,64623.0,49.5872,49.6629,49.4642,49.521,64623.0
2023-02-22 10:50:00,52.34,52.52,52.34,52.46,76374.0,49.5399,49.7103,49.5399,49.6535,76374.0
2023-02-22 10:55:00,52.46,52.59,52.41,52.51,43633.0,49.6535,49.7765,49.6061,49.7008,43633.0
2023-02-22 11:00:00,52.53,52.67,52.51,52.58,41390.0,49.7197,49.8522,49.7008,49.767,41390.0
2023-02-22 11:05:00,52.57,52.75,52.56,52.73,49342.0,49.7576,49.928,49.7481,49.909,49342.0
2023-02-22 11:10:00,52.73,52.73,52.49,52.5,59833.0,49.909,49.909,49.6819,49.6913,59833.0
2023-02-22 11:15:00,52.49,52.61,52.41,52.59,75334.0,49.6819,49.7954,49.6061,49.7765,75334.0
2023-02-22 11:20:00,52.59,52.73,52.54,52.71,153286.0,49.7765,49.909,49.7292,49.8901,153286.0
2023-02-22 11:25:00,52.71,52.94,52.69,52.9,121026.0,49.8901,50.1078,49.8712,50.0699,121026.0
2023-02-22 11:30:00,52.89,52.89,52.68,52.8,61012.0,50.0605,50.0605,49.8617,49.9753,61012.0
2023-02-22 11:35:00,52.8,52.88,52.77,52.84,59093.0,49.9753,50.051,49.9469,50.0131,59093.0
2023-02-22 11:40:00,52.85,52.87,52.78,52.86,80664.0,50.0226,50.0415,49.9563,50.0321,80664.0
2023-02-22 11:45:00,52.85,52.87,52.75,52.76,32943.0,50.0226,50.0415,49.928,49.9374,32943.0
2023-02-22 11:50:00,52.75,52.83,52.69,52.82,59767.0,49.928,50.0037,49.8712,49.9942,59767.0
2023-02-22 11:55:00,52.83,52.93,52.83,52.88,47498.0,50.0037,50.0983,50.0037,50.051,47498.0
2023-02-22 12:00:00,52.89,52.9,52.8,52.82,40056.0,50.0605,50.0699,49.9753,49.9942,40056.0
2023-02-22 12:05:00,52.83,52.99,52.8,52.97,68728.0,50.0037,50.1551,49.9753,50.1362,68728.0
2023-02-22 12:10:00,52.97,52.97,52.87,52.91,40168.0,50.1362,50.1362,50.0415,50.0794,40168.0
2023-02-22 12:15:00,52.91,52.99,52.9,52.96,43524.0,50.0794,50.1551,50.0699,50.1267,43524.0
2023-02-22 12:20:00,52.97,53.11,52.93,53.1,81331.0,50.1362,50.2687,50.0983,50.2592,81331.0
2023-02-22 12:25:00,53.11,53.2,53.11,53.19,50965.0,50.2687,50.3539,50.2687,50.3444,50965.0
2023-02-22 12:30:00,53.2,53.2,53.14,53.17,55805.0,50.3539,50.3539,50.2971,50.3255,55805.0
2023-02-22 12:35:00,53.17,53.24,53.17,53.23,48438.0,50.3255,50.3917,50.3255,50.3823,48438.0
2023-02-22 12:40:00,53.24,53.31,53.21,53.29,49845.0,50.3917,50.458,50.3633,50.4391,49845.0
2023-02-22 12:45:00,53.3,53.33,53.23,53.25,30195.0,50.4485,50.4769,50.3823,50.4012,30195.0
2023-02-22 12:50:00,53.25,53.31,53.2,53.27,46531.0,50.4012,50.458,50.3539,50.4201,46531.0
2023-02-22 12:55:00,53.27,53.27,53.14,53.2,32137.0,50.4201,50.4201,50.2971,50.3539,32137.0
2023-02-22 13:00:00,53.19,53.2,53.07,53.14,40237.0,50.3444,50.3539,50.2308,50.2971,40237.0
2023-02-22 13:05:00,53.14,53.18,53.09,53.11,29508.0,50.2971,50.3349,50.2498,50.2687,29508.0
2023-02-22 13:10:00,53.11,53.13,53.09,53.13,26962.0,50.2687,50.2876,50.2498,50.2876,26962.0
2023-02-22 13:15:00,53.12,53.18,53.1,53.11,22048.0,50.2782,50.3349,50.2592,50.2687,22048.0
2023-02-22 13:20:00,53.1,53.19,53.1,53.13,29047.0,50.2592,50.3444,50.2592,50.2876,29047.0
2023-02-22 13:25:00,53.14,53.19,53.1,53.11,34434.0,50.2971,50.3444,50.2592,50.2687,34434.0
2023-02-22 13:30:00,53.11,53.12,53.07,53.12,22141.0,50.2687,50.2782,50.2308,50.2782,22141.0
2023-02-22 13:35:00,53.12,53.14,53.07,53.1,33889.0,50.2782,50.2971,50.2308,50.2592,33889.0
2023-02-22 13:40:00,53.09,53.16,53.06,53.16,26914.0,50.2498,50.316,50.2214,50.316,26914.0
2023-02-22 13:45:00,53.17,53.18,53.1,53.15,29968.0,50.3255,50.3349,50.2592,50.3066,29968.0
2023-02-22 13:50:00,53.16,53.19,53.11,53.11,26313.0,50.316,50.3444,50.2687,50.2687,26313.0
2023-02-22 13:55:00,53.11,53.11,52.99,53.0,48865.0,50.2687,50.2687,50.1551,50.1646,48865.0
2023-02-22 14:00:00,53.0,53.24,52.96,52.98,132755.0,50.1646,50.3917,50.1267,50.1456,132755.0
2023-02-22 14:05:00,52.98,53.05,52.85,52.95,64038.0,50.1456,50.2119,50.0226,50.1173,64038.0
2023-02-22 14:10:00,52.96,53.02,52.73,52.77,63015.0,50.1267,50.1835,49.909,49.9469,63015.0
2023-02-22 14:15:00,52.77,52.86,52.64,52.85,45183.0,49.9469,50.0321,49.8238,50.0226,45183.0
2023-02-22 14:20:00,52.84,52.87,52.73,52.75,49544.0,50.0131,50.0415,49.909,49.928,49544.0
2023-02-22 14:25:00,52.75,52.77,52.66,52.69,40214.0,49.928,49.9469,49.8428,49.8712,40214.0
2023-02-22 14:30:00,52.69,52.71,52.62,52.64,49181.0,49.8712,49.8901,49.8049,49.8238,49181.0
2023-02-22 14:35:00,52.64,52.66,52.57,52.58,58371.0,49.8238,49.8428,49.7576,49.767,58371.0
2023-02-22 14:40:00,52.58,52.62,52.5,52.54,31321.0,49.767,49.8049,49.6913,49.7292,31321.0
2023-02-22 14:45:00,52.53,52.55,52.41,52.41,62275.0,49.7197,49.7387,49.6061,49.6061,62275.0
2023-02-22 14:50:00,52.42,52.43,52.28,52.33,58128.0,49.6156,49.6251,49.4831,49.5304,58128.0
2023-02-22 14:55:00,52.33,52.33,52.17,52.18,111703.0,49.5304,49.5304,49.379,49.3884,111703.0
2023-02-22 15:00:00,52.18,52.27,52.17,52.27,116425.0,49.3884,49.4736,49.379,49.4736,116425.0
2023-02-22 15:05:00,52.28,52.35,52.25,52.29,121746.0,49.4831,49.5494,49.4547,49.4926,121746.0
2023-02-22 15:10:00,52.29,52.34,52.13,52.13,75678.0,49.4926,49.5399,49.3411,49.3411,75678.0
2023-02-22 15:15:00,52.14,52.19,52.1,52.17,86122.0,49.3506,49.3979,49.3127,49.379,86122.0
2023-02-22 15:20:00,52.16,52.24,52.07,52.2,68075.0,49.3695,49.4452,49.2843,49.4074,68075.0
2023-02-22 15:25:00,52.2,52.22,52.06,52.08,69494.0,49.4074,49.4263,49.2749,49.2938,69494.0
2023-02-22 15:30:00,52.08,52.21,52.04,52.21,107813.0,49.2938,49.4168,49.2559,49.4168,107813.0
2023-02-22 15:35:00,52.21,52.25,52.15,52.2,116313.0,49.4168,49.4547,49.3601,49.4074,116313.0
2023-02-22 15:40:00,52.2,52.24,52.15,52.16,141288.0,49.4074,49.4452,49.3601,49.3695,141288.0
2023-02-22 15:45:00,52.16,52.28,52.1,52.26,196862.0,49.3695,49.4831,49.3127,49.4642,196862.0
2023-02-22 15:50:00,52.25,52.34,52.2,52.33,284044.0,49.4547,49.5399,49.4074,49.5304,284044.0
2023-02-22 15:55:00,52.34,52.41,52.27,52.41,709349.0,49.5399,49.6061,49.4736,49.6061,709349.0
2023-02-23 09:30:00,53.58,54.02,53.48,53.61,238647.0,50.7136,51.13,50.6189,50.7419,238647.0
2023-02-23 09:35:00,53.64,53.7,53.41,53.44,140870.0,50.7703,50.8271,50.5526,50.581,140870.0
2023-02-23 09:40:00,53.44,53.46,53.22,53.37,107394.0,50.581,50.6,50.3728,50.5148,107394.0
2023-02-23 09:45:00,53.38,53.51,53.27,53.35,119883.0,50.5242,50.6473,50.4201,50.4959,119883.0
2023-02-23 09:50:00,53.34,53.52,53.24,53.42,82302.0,50.4864,50.6568,50.3917,50.5621,82302.0
2023-02-23 09:55:00,53.44,53.53,53.36,53.43,67637.0,50.581,50.6662,50.5053,50.5716,67637.0
2023-02-23 10:00:00,53.43,53.57,53.43,53.45,90568.0,50.5716,50.7041,50.5716,50.5905,90568.0
2023-02-23 10:05:00,53.46,53.53,53.35,53.46,116051.0,50.6,50.6662,50.4959,50.6,116051.0
2023-02-23 10:10:00,53.46,53.59,53.39,53.56,72931.0,50.6,50.723,50.5337,50.6946,72931.0
2023-02-23 10:15:00,53.57,53.6,53.47,53.5,62820.0,50.7041,50.7325,50.6094,50.6378,62820.0
2023-02-23 10:20:00,53.51,53.57,53.42,53.46,80945.0,50.6473,50.7041,50.5621,50.6,80945.0
2023-02-23 10:25:00,53.46,53.71,53.45,53.65,49082.0,50.6,50.8366,50.5905,50.7798,49082.0
2023-02-23 10:30:00,53.64,53.65,53.49,53.51,32601.0,50.7703,50.7798,50.6284,50.6473,32601.0
2023-02-23 10:35:00,53.51,53.51,53.31,53.37,51446.0,50.6473,50.6473,50.458,50.5148,51446.0
2023-02-23 10:40:00,53.36,53.46,53.32,53.42,37466.0,50.5053,50.6,50.4675,50.5621,37466.0
2023-02-23 10:45:00,53.43,53.5,53.35,53.41,43920.0,50.5716,50.6378,50.4959,50.5526,43920.0
2023-02-23 10:50:00,53.4,53.42,53.29,53.35,72529.0,50.5432,50.5621,50.4391,50.4959,72529.0
2023-02-23 10:55:00,53.35,53.36,53.26,53.31,45457.0,50.4959,50.5053,50.4107,50.458,45457.0
2023-02-23 11:00:00,53.29,53.34,53.15,53.16,61458.0,50.4391,50.4864,50.3066,50.316,61458.0
2023-02-23 11:05:00,53.16,53.2,53.01,53.18,59109.0,50.316,50.3539,50.174,50.3349,59109.0
2023-02-23 11:10:00,53.18,53.28,53.15,53.22,38241.0,50.3349,50.4296,50.3066,50.3728,38241.0
2023-02-23 11:15:00,53.22,53.3,53.13,53.23,76372.0,50.3728,50.4485,50.2876,50.3823,76372.0
2023-02-23 11:20:00,53.23,53.29,53.14,53.17,63984.0,50.3823,50.4391,50.2971,50.3255,63984.0
2023-02-23 11:25:00,53.16,53.23,53.05,53.1,64416.0,50.316,50.3823,50.2119,50.2592,64416.0
2023-02-23 11:30:00,53.1,53.15,53.08,53.13,56463.0,50.2592,50.3066,50.2403,50.2876,56463.0
2023-02-23 11:35:00,53.13,53.2,53.08,53.1,53749.0,50.2876,50.3539,50.2403,50.2592,53749.0
2023-02-23 11:40:00,53.09,53.16,53.01,53.14,51803.0,50.2498,50.316,50.174,50.2971,51803.0
2023-02-23 11:45:00,53.14,53.2,53.11,53.15,63372.0,50.2971,50.3539,50.2687,50.3066,63372.0
2023-02-23 11:50:00,53.14,53.14,52.98,52.99,43237.0,50.2971,50.2971,50.1456,50.1551,43237.0
2023-02-23 11:55:00,52.99,52.99,52.87,52.91,43035.0,50.1551,50.1551,50.0415,50.0794,43035.0
2023-02-23 12:00:00,52.91,53.06,52.88,53.0,36375.0,50.0794,50.2214,50.051,50.1646,36375.0
2023-02-23 12:05:00,53.01,53.07,52.94,52.94,41329.0,50.174,50.2308,50.1078,50.1078,41329.0
2023-02-23 12:10:00,52.93,53.03,52.91,53.02,31171.0,50.0983,50.193,50.0794,50.1835,31171.0
2023-02-23 12:15:00,53.01,53.08,52.99,53.0,42338.0,50.174,50.2403,50.1551,50.1646,42338.0
2023-02-23 12:20:00,53.0,53.11,52.93,53.09,26063.0,50.1646,50.2687,50.0983,50.2498,26063.0
2023-02-23 12:25:00,53.09,53.11,53.04,53.07,21924.0,50.2498,50.2687,50.2024,50.2308,21924.0
2023-02-23 12:30:00,53.08,53.17,53.04,53.16,30173.0,50.2403,50.3255,50.2024,50.316,30173.0
2023-02-23 12:35:00,53.16,53.24,53.13,53.2,42279.0,50.316,50.3917,50.2876,50.3539,42279.0
2023-02-23 12:40:00,53.19,53.27,53.13,53.25,35208.0,50.3444,50.4201,50.2876,50.4012,35208.0
2023-02-23 12:45:00,53.26,53.31,53.22,53.24,26400.0,50.4107,50.458,50.3728,50.3917,26400.0
2023-02-23 12:50:00,53.25,53.31,53.24,53.29,23975.0,50.4012,50.458,50.3917,50.4391,23975.0
2023-02-23 12:55:00,53.29,53.35,53.27,53.33,25242.0,50.4391,50.4959,50.4201,50.4769,25242.0
2023-02-23 13:00:00,53.32,53.38,53.28,53.29,54587.0,50.4675,50.5242,50.4296,50.4391,54587.0
2023-02-23 13:05:00,53.3,53.3,53.23,53.25,20454.0,50.4485,50.4485,50.3823,50.4012,20454.0
2023-02-23 13:10:00,53.25,53.25,53.19,53.21,25393.0,50.4012,50.4012,50.3444,50.3633,25393.0
2023-02-23 13:15:00,53.22,53.24,53.13,53.18,28541.0,50.3728,50.3917,50.2876,50.3349,28541.0
2023-02-23 13:20:00,53.18,53.22,53.17,53.21,27917.0,50.3349,50.3728,50.3255,50.3633,27917.0
2023-02-23 13:25:00,53.21,53.24,53.18,53.22,27333.0,50.3633,50.3917,50.3349,50.3728,27333.0
2023-02-23 13:30:00,53.22,53.23,53.11,53.18,38003.0,50.3728,50.3823,50.2687,50.3349,38003.0
2023-02-23 13:35:00,53.18,53.2,53.1,53.13,34682.0,50.3349,50.3539,50.2592,50.2876,34682.0
2023-02-23 13:40:00,53.12,53.2,53.08,53.11,41819.0,50.2782,50.3539,50.2403,50.2687,41819.0
2023-02-23 13:45:00,53.11,53.18,53.1,53.18,35221.0,50.2687,50.3349,50.2592,50.3349,35221.0
2023-02-23 13:50:00,53.19,53.2,53.04,53.04,30764.0,50.3444,50.3539,50.2024,50.2024,30764.0
2023-02-23 13:55:00,53.04,53.17,53.04,53.17,28972.0,50.2024,50.3255,50.2024,50.3255,28972.0
2023-02-23 14:00:00,53.17,53.26,53.17,53.24,27069.0,50.3255,50.4107,50.3255,50.3917,27069.0
2023-02-23 14:05:00,53.24,53.26,53.18,53.23,21939.0,50.3917,50.4107,50.3349,50.3823,21939.0
2023-02-23 14:10:00,53.22,53.23,53.12,53.21,45037.0,50.3728,50.3823,50.2782,50.3633,45037.0
2023-02-23 14:15:00,53.21,53.25,53.18,53.19,78552.0,50.3633,50.4012,50.3349,50.3444,78552.0
2023-02-23 14:20:00,53.18,53.25,53.16,53.25,39145.0,50.3349,50.4012,50.316,50.4012,39145.0
2023-02-23 14:25:00,53.25,53.37,53.25,53.35,54621.0,50.4012,50.5148,50.4012,50.4959,54621.0
2023-02-23 14:30:00,53.36,53.46,53.33,53.44,29312.0,50.5053,50.6,50.4769,50.581,29312.0
2023-02-23 14:35:00,53.45,53.5,53.44,53.45,35867.0,50.5905,50.6378,50.581,50.5905,35867.0
2023-02-23 14:40:00,53.46,53.47,53.4,53.45,44738.0,50.6,50.6094,50.5432,50.5905,44738.0
2023-02-23 14:45:00,53.45,53.51,53.45,53.5,23813.0,50.5905,50.6473,50.5905,50.6378,23813.0
2023-02-23 14:50:00,53.5,53.5,53.45,53.48,35613.0,50.6378,50.6378,50.5905,50.6189,35613.0
2023-02-23 14:55:00,53.48,53.54,53.42,53.52,44818.0,50.6189,50.6757,50.5621,50.6568,44818.0
2023-02-23 15:00:00,53.52,53.66,53.52,53.64,43711.0,50.6568,50.7893,50.6568,50.7703,43711.0
2023-02-23 15:05:00,53.65,53.68,53.6,53.68,32620.0,50.7798,50.8082,50.7325,50.8082,32620.0
2023-02-23 15:10:00,53.68,53.69,53.59,53.59,42741.0,50.8082,50.8177,50.723,50.723,42741.0
2023-02-23 15:15:00,53.59,53.6,53.44,53.46,85642.0,50.723,50.7325,50.581,50.6,85642.0
2023-02-23 15:20:00,53.45,53.53,53.4,53.5,95533.0,50.5905,50.6662,50.5432,50.6378,95533.0
2023-02-23 15:25:00,53.5,53.55,53.45,53.52,51339.0,50.6378,50.6852,50.5905,50.6568,51339.0
2023-02-23 15:30:00,53.52,53.52,53.46,53.52,76048.0,50.6568,50.6568,50.6,50.6568,76048.0
2023-02-23 15:35:00,53.51,53.55,53.47,53.48,242844.0,50.6473,50.6852,50.6094,50.6189,242844.0
2023-02-23 15:40:00,53.48,53.55,53.47,53.54,47782.0,50.6189,50.6852,50.6094,50.6757,47782.0
2023-02-23 15:45:00,53.54,53.55,53.37,53.4,71995.0,50.6757,50.6852,50.5148,50.5432,71995.0
2023-02-23 15:50:00,53.39,53.4,53.21,53.24,140525.0,50.5337,50.5432,50.3633,50.3917,140525.0
2023-02-23 15:55:00,53.24,53.33,53.17,53.33,287130.0,50.3917,50.4769,50.3255,50.4769,287130.0
2023-02-24 09:30:00,52.8,52.83,52.2,52.67,256071.0,49.9753,50.0037,49.4074,49.8522,256071.0
2023-02-24 09:35:00,52.66,52.75,52.44,52.69,77720.0,49.8428,49.928,49.6345,49.8712,77720.0
2023-02-24 09:40:00,52.69,52.7,52.38,52.4,149611.0,49.8712,49.8806,49.5777,49.5967,149611.0
2023-02-24 09:45:00,52.39,52.5,52.28,52.36,105440.0,49.5872,49.6913,49.4831,49.5588,105440.0
2023-02-24 09:50:00,52.35,52.78,52.31,52.77,77555.0,49.5494,49.9563,49.5115,49.9469,77555.0
2023-02-24 09:55:00,52.77,52.79,52.64,52.7,85754.0,49.9469,49.9658,49.8238,49.8806,85754.0
2023-02-24 10:00:00,52.67,52.96,52.66,52.93,96451.0,49.8522,50.1267,49.8428,50.0983,96451.0
2023-02-24 10:05:00,52.93,53.03,52.9,53.0,58041.0,50.0983,50.193,50.0699,50.1646,58041.0
2023-02-24 10:10:00,52.97,53.0,52.74,52.79,44225.0,50.1362,50.1646,49.9185,49.9658,44225.0
2023-02-24 10:15:00,52.79,52.92,52.72,52.86,55326.0,49.9658,50.0889,49.8996,50.0321,55326.0
2023-02-24 10:20:00,52.86,52.89,52.76,52.76,45358.0,50.0321,50.0605,49.9374,49.9374,45358.0
2023-02-24 10:25:00,52.76,52.91,52.71,52.85,45006.0,49.9374,50.0794,49.8901,50.0226,45006.0
2023-02-24 10:30:00,52.84,52.94,52.8,52.94,43291.0,50.0131,50.1078,49.9753,50.1078,43291.0
2023-02-24 10:35:00,52.94,52.94,52.76,52.87,41305.0,50.1078,50.1078,49.9374,50.0415,41305.0
2023-02-24 10:40:00,52.85,52.94,52.79,52.92,38643.0,50.0226,50.1078,49.9658,50.0889,38643.0
2023-02-24 10:45:00,52.92,53.07,52.92,52.95,185015.0,50.0889,50.2308,50.0889,50.1173,185015.0
2023-02-24 10:50:00,52.95,52.96,52.77,52.79,87924.0,50.1173,50.1267,49.9469,49.9658,87924.0
2023-02-24 10:55:00,52.78,52.92,52.74,52.91,65298.0,49.9563,50.0889,49.9185,50.0794,65298.0
2023-02-24 11:00:00,52.92,52.95,52.81,52.81,45267.0,50.0889,50.1173,49.9847,49.9847,45267.0
2023-02-24 11:05:00,52.8,53.05,52.79,53.04,142764.0,49.9753,50.2119,49.9658,50.2024,142764.0
2023-02-24 11:10:00,53.03,53.2,53.01,53.16,158208.0,50.193,50.3539,50.174,50.316,158208.0
2023-02-24 11:15:00,53.15,53.23,53.14,53.19,59463.0,50.3066,50.3823,50.2971,50.3444,59463.0
2023-02-24 11:20:00,53.2,53.26,53.14,53.23,82156.0,50.3539,50.4107,50.2971,50.3823,82156.0
2023-02-24 11:25:00,53.24,53.4,53.21,53.35,161115.0,50.3917,50.5432,50.3633,50.4959,161115.0
2023-02-24 11:30:00,53.35,53.44,53.29,53.32,89853.0,50.4959,50.581,50.4391,50.4675,89853.0
2023-02-24 11:35:00,53.32,53.35,53.11,53.12,118169.0,50.4675,50.4959,50.2687,50.2782,118169.0
2023-02-24 11:40:00,53.11,53.37,53.09,53.35,150466.0,50.2687,50.5148,50.2498,50.4959,150466.0
2023-02-24 11:45:00,53.38,53.43,53.33,53.4,64679.0,50.5242,50.5716,50.4769,50.5432,64679.0
2023-02-24 11:50:00,53.4,53.59,53.39,53.51,146212.0,50.5432,50.723,50.5337,50.6473,146212.0
2023-02-24 11:55:00,53.51,53.52,53.38,53.39,74765.0,50.6473,50.6568,50.5242,50.5337,74765.0
2023-02-24 12:00:00,53.39,53.45,53.39,53.41,63990.0,50.5337,50.5905,50.5337,50.5526,63990.0
2023-02-24 12:05:00,53.42,53.42,53.3,53.37,66293.0,50.5621,50.5621,50.4485,50.5148,66293.0
2023-02-24 12:10:00,53.36,53.37,53.27,53.32,37970.0,50.5053,50.5148,50.4201,50.4675,37970.0
2023-02-24 12:15:00,53.31,53.31,53.12,53.13,28529.0,50.458,50.458,50.2782,50.2876,28529.0
2023-02-24 12:20:00,53.13,53.16,53.06,53.13,50973.0,50.2876,50.316,50.2214,50.2876,50973.0
2023-02-24 12:25:00,53.13,53.16,53.05,53.14,39909.0,50.2876,50.316,50.2119,50.2971,39909.0
2023-02-24 12:30:00,53.15,53.21,53.13,53.14,30385.0,50.3066,50.3633,50.2876,50.2971,30385.0
2023-02-24 12:35:00,53.15,53.16,53.01,53.01,25518.0,50.3066,50.316,50.174,50.174,25518.0
2023-02-24 12:40:00,53.01,53.02,52.95,52.96,27830.0,50.174,50.1835,50.1173,50.1267,27830.0
2023-02-24 12:45:00,52.95,53.01,52.89,53.01,23149.0,50.1173,50.174,50.0605,50.174,23149.0
2023-02-24 12:50:00,53.0,53.08,52.98,53.03,18695.0,50.1646,50.2403,50.1456,50.193,18695.0
2023-02-24 12:55:00,53.02,53.03,52.95,52.98,22426.0,50.1835,50.193,50.1173,50.1456,22426.0
2023-02-24 13:00:00,52.98,53.08,52.97,53.05,22748.0,50.1456,50.2403,50.1362,50.2119,22748.0
2023-02-24 13:05:00,53.05,53.08,52.94,52.96,22535.0,50.2119,50.2403,50.1078,50.1267,22535.0
2023-02-24 13:10:00,52.96,52.97,52.9,52.94,32177.0,50.1267,50.1362,50.0699,50.1078,32177.0
2023-02-24 13:15:00,52.95,52.96,52.92,52.96,31832.0,50.1173,50.1267,50.0889,50.1267,31832.0
2023-02-24 13:20:00,52.95,53.11,52.95,53.1,44957.0,50.1173,50.2687,50.1173,50.2592,44957.0
2023-02-24 13:25:00,53.1,53.11,53.01,53.01,19537.0,50.2592,50.2687,50.174,50.174,19537.0
2023-02-24 13:30:00,53.02,53.02,52.95,53.01,30471.0,50.1835,50.1835,50.1173,50.174,30471.0
2023-02-24 13:35:00,53.02,53.08,52.99,53.08,54602.0,50.1835,50.2403,50.1551,50.2403,54602.0
2023-02-24 13:40:00,53.08,53.09,52.98,53.03,66168.0,50.2403,50.2498,50.1456,50.193,66168.0
2023-02-24 13:45:00,53.03,53.09,53.02,53.05,87313.0,50.193,50.2498,50.1835,50.2119,87313.0
2023-02-24 13:50:00,53.05,53.14,53.03,53.13,44968.0,50.2119,50.2971,50.193,50.2876,44968.0
2023-02-24 13:55:00,53.13,53.15,53.1,53.12,41325.0,50.2876,50.3066,50.2592,50.2782,41325.0
2023-02-24 14:00:00,53.13,53.21,53.09,53.16,47650.0,50.2876,50.3633,50.2498,50.316,47650.0
2023-02-24 14:05:00,53.16,53.24,53.15,53.23,41129.0,50.316,50.3917,50.3066,50.3823,41129.0
2023-02-24 14:10:00,53.23,53.27,53.2,53.27,29077.0,50.3823,50.4201,50.3539,50.4201,29077.0
2023-02-24 14:15:00,53.27,53.35,53.26,53.35,48523.0,50.4201,50.4959,50.4107,50.4959,48523.0
2023-02-24 14:20:00,53.34,53.38,53.31,53.34,69600.0,50.4864,50.5242,50.458,50.4864,69600.0
2023-02-24 14:25:00,53.35,53.4,53.34,53.4,54195.0,50.4959,50.5432,50.4864,50.5432,54195.0
2023-02-24 14:30:00,53.4,53.45,53.33,53.41,61588.0,50.5432,50.5905,50.4769,50.5526,61588.0
2023-02-24 14:35:00,53.4,53.49,53.36,53.48,84820.0,50.5432,50.6284,50.5053,50.6189,84820.0
2023-02-24 14:40:00,53.48,53.58,53.44,53.55,65404.0,50.6189,50.7136,50.581,50.6852,65404.0
2023-02-24 14:45:00,53.55,53.68,53.54,53.67,62483.0,50.6852,50.8082,50.6757,50.7987,62483.0
2023-02-24 14:50:00,53.68,53.81,53.66,53.79,204490.0,50.8082,50.9312,50.7893,50.9123,204490.0
2023-02-24 14:55:00,53.79,53.94,53.75,53.88,159445.0,50.9123,51.0543,50.8745,50.9975,159445.0
2023-02-24 15:00:00,53.89,54.06,53.87,53.94,183005.0,51.007,51.1679,50.988,51.0543,183005.0
2023-02-24 15:05:00,53.94,54.07,53.93,53.98,74318.0,51.0543,51.1773,51.0448,51.0922,74318.0
2023-02-24 15:10:00,53.98,54.01,53.87,53.9,59237.0,51.0922,51.1205,50.988,51.0164,59237.0
2023-02-24 15:15:00,53.9,53.93,53.81,53.93,57964.0,51.0164,51.0448,50.9312,51.0448,57964.0
2023-02-24 15:20:00,53.93,53.99,53.93,53.98,41142.0,51.0448,51.1016,51.0448,51.0922,41142.0
2023-02-24 15:25:00,53.98,54.13,53.94,54.04,96696.0,51.0922,51.2341,51.0543,51.1489,96696.0
2023-02-24 15:30:00,54.04,54.06,53.76,53.77,95351.0,51.1489,51.1679,50.8839,50.8934,95351.0
2023-02-24 15:35:00,53.77,53.91,53.77,53.85,125719.0,50.8934,51.0259,50.8934,50.9691,125719.0
2023-02-24 15:40:00,53.86,53.89,53.84,53.87,55500.0,50.9786,51.007,50.9596,50.988,55500.0
2023-02-24 15:45:00,53.87,53.88,53.77,53.86,128831.0,50.988,50.9975,50.8934,50.9786,128831.0
2023-02-24 15:50:00,53.86,53.9,53.8,53.9,184019.0,50.9786,51.0164,50.9218,51.0164,184019.0
2023-02-24 15:55:00,53.9,54.02,53.89,53.92,449220.0,51.0164,51.13,51.007,51.0354,449220.0
2023-02-27 09:30:00,54.1,54.3,53.9,53.93,213739.0,51.2057,51.395,51.0164,51.0448,213739.0
2023-02-27 09:35:00,53.99,54.26,53.87,53.91,67524.0,51.1016,51.3572,50.988,51.0259,67524.0
2023-02-27 09:40:00,53.9,53.91,53.39,53.45,95111.0,51.0164,51.0259,50.5337,50.5905,95111.0
2023-02-27 09:45:00,53.44,53.86,53.44,53.76,109658.0,50.581,50.9786,50.581,50.8839,109658.0
2023-02-27 09:50:00,53.74,53.8,53.64,53.75,102395.0,50.865,50.9218,50.7703,50.8745,102395.0
2023-02-27 09:55:00,53.75,53.98,53.71,53.98,42340.0,50.8745,51.0922,50.8366,51.0922,42340.0
2023-02-27 10:00:00,53.97,54.05,53.91,54.03,50315.0,51.0827,51.1584,51.0259,51.1395,50315.0
2023-02-27 10:05:00,54.03,54.22,54.01,54.12,62926.0,51.1395,51.3193,51.1205,51.2247,62926.0
2023-02-27 10:10:00,54.12,54.14,54.05,54.11,67573.0,51.2247,51.2436,51.1584,51.2152,67573.0
2023-02-27 10:15:00,54.11,54.27,54.1,54.19,45637.0,51.2152,51.3666,51.2057,51.2909,45637.0
2023-02-27 10:20:00,54.18,54.2,53.9,53.99,52668.0,51.2815,51.3004,51.0164,51.1016,52668.0
2023-02-27 10:25:00,54.0,54.13,54.0,54.11,27111.0,51.1111,51.2341,51.1111,51.2152,27111.0
2023-02-27 10:30:00,54.1,54.16,54.05,54.1,48969.0,51.2057,51.2625,51.1584,51.2057,48969.0
2023-02-27 10:35:00,54.09,54.11,53.87,53.95,52482.0,51.1963,51.2152,50.988,51.0638,52482.0
2023-02-27 10:40:00,53.95,53.98,53.85,53.94,58707.0,51.0638,51.0922,50.9691,51.0543,58707.0
2023-02-27 10:45:00,53.91,53.96,53.86,53.9,47711.0,51.0259,51.0732,50.9786,51.0164,47711.0
2023-02-27 10:50:00,53.9,54.02,53.89,53.99,41276.0,51.0164,51.13,51.007,51.1016,41276.0
2023-02-27 10:55:00,54.0,54.05,53.9,54.03,50071.0,51.1111,51.1584,51.0164,51.1395,50071.0
2023-02-27 11:00:00,54.03,54.07,53.97,53.98,19987.0,51.1395,51.1773,51.0827,51.0922,19987.0
2023-02-27 11:05:00,53.97,54.14,53.96,54.14,67074.0,51.0827,51.2436,51.0732,51.2436,67074.0
2023-02-27 11:10:00,54.14,54.22,54.09,54.22,92517.0,51.2436,51.3193,51.1963,51.3193,92517.0
2023-02-27 11:15:00,54.21,54.32,54.16,54.23,56572.0,51.3098,51.414,51.2625,51.3288,56572.0
2023-02-27 11:20:00,54.24,54.24,54.04,54.06,63533.0,51.3382,51.3382,51.1489,51.1679,63533.0
2023-02-27 11:25:00,54.06,54.1,53.94,53.96,91233.0,51.1679,51.2057,51.0543,51.0732,91233.0
2023-02-27 11:30:00,53.96,54.06,53.95,54.05,65846.0,51.0732,51.1679,51.0638,51.1584,65846.0
2023-02-27 11:35:00,54.05,54.11,54.01,54.08,112592.0,51.1584,51.2152,51.1205,51.1868,112592.0
2023-02-27 11:40:00,54.07,54.26,54.06,54.24,57281.0,51.1773,51.3572,51.1679,51.3382,57281.0
2023-02-27 11:45:00,54.25,54.32,54.21,54.23,70545.0,51.3477,51.414,51.3098,51.3288,70545.0
2023-02-27 11:50:00,54.24,54.26,54.18,54.22,32477.0,51.3382,51.3572,51.2815,51.3193,32477.0
2023-02-27 11:55:00,54.23,54.32,54.2,54.32,144751.0,51.3288,51.414,51.3004,51.414,144751.0
2023-02-27 12:00:00,54.32,54.44,54.3,54.31,51057.0,51.414,51.5275,51.395,51.4045,51057.0
2023-02-27 12:05:00,54.3,54.39,54.29,54.37,34880.0,51.395,51.4802,51.3856,51.4613,34880.0
2023-02-27 12:10:00,54.36,54.44,54.29,54.41,31082.0,51.4518,51.5275,51.3856,51.4991,31082.0
2023-02-27 12:15:00,54.41,54.42,54.29,54.29,48609.0,51.4991,51.5086,51.3856,51.3856,48609.0
2023-02-27 12:20:00,54.3,54.32,54.18,54.21,39185.0,51.395,51.414,51.2815,51.3098,39185.0
2023-02-27 12:25:00,54.22,54.35,54.21,54.33,26054.0,51.3193,51.4424,51.3098,51.4234,26054.0
2023-02-27 12:30:00,54.33,54.42,54.33,54.36,48141.0,51.4234,51.5086,51.4234,51.4518,48141.0
2023-02-27 12:35:00,54.36,54.41,54.33,54.38,26880.0,51.4518,51.4991,51.4234,51.4708,26880.0
2023-02-27 12:40:00,54.37,54.41,54.35,54.39,22966.0,51.4613,51.4991,51.4424,51.4802,22966.0
2023-02-27 12:45:00,54.4,54.41,54.33,54.33,27862.0,51.4897,51.4991,51.4234,51.4234,27862.0
2023-02-27 12:50:00,54.33,54.4,54.24,54.25,51825.0,51.4234,51.4897,51.3382,51.3477,51825.0
2023-02-27 12:55:00,54.26,54.32,54.26,54.31,23229.0,51.3572,51.414,51.3572,51.4045,23229.0
2023-02-27 13:00:00,54.32,54.35,54.22,54.22,47472.0,51.414,51.4424,51.3193,51.3193,47472.0
2023-02-27 13:05:00,54.21,54.26,54.21,54.26,27770.0,51.3098,51.3572,51.3098,51.3572,27770.0
2023-02-27 13:10:00,54.25,54.37,54.25,54.37,32061.0,51.3477,51.4613,51.3477,51.4613,32061.0
2023-02-27 13:15:00,54.37,54.38,54.29,54.3,28025.0,51.4613,51.4708,51.3856,51.395,28025.0
2023-02-27 13:20:00,54.3,54.33,54.13,54.14,41194.0,51.395,51.4234,51.2341,51.2436,41194.0
2023-02-27 13:25:00,54.14,54.14,54.08,54.1,30542.0,51.2436,51.2436,51.1868,51.2057,30542.0
2023-02-27 13:30:00,54.11,54.15,54.05,54.09,46082.0,51.2152,51.2531,51.1584,51.1963,46082.0
2023-02-27 13:35:00,54.09,54.09,53.94,53.95,71381.0,51.1963,51.1963,51.0543,51.0638,71381.0
2023-02-27 13:40:00,53.96,53.99,53.91,53.92,74916.0,51.0732,51.1016,51.0259,51.0354,74916.0
2023-02-27 13:45:00,53.92,53.96,53.88,53.89,40100.0,51.0354,51.0732,50.9975,51.007,40100.0
2023-02-27 13:50:00,53.89,53.98,53.87,53.97,28159.0,51.007,51.0922,50.988,51.0827,28159.0
2023-02-27 13:55:00,53.96,54.06,53.95,54.02,40170.0,51.0732,51.1679,51.0638,51.13,40170.0
2023-02-27 14:00:00,54.02,54.1,54.0,54.09,62532.0,51.13,51.2057,51.1111,51.1963,62532.0
2023-02-27 14:05:00,54.1,54.12,54.03,54.05,41958.0,51.2057,51.2247,51.1395,51.1584,41958.0
2023-02-27 14:10:00,54.05,54.18,54.05,54.14,77685.0,51.1584,51.2815,51.1584,51.2436,77685.0
2023-02-27 14:15:00,54.13,54.26,54.1,54.25,65300.0,51.2341,51.3572,51.2057,51.3477,65300.0
2023-02-27 14:20:00,54.26,54.38,54.23,54.38,56095.0,51.3572,51.4708,51.3288,51.4708,56095.0
2023-02-27 14:25:00,54.38,54.41,54.33,54.38,68894.0,51.4708,51.4991,51.4234,51.4708,68894.0
2023-02-27 14:30:00,54.38,54.43,54.37,54.43,26898.0,51.4708,51.5181,51.4613,51.5181,26898.0
2023-02-27 14:35:00,54.44,54.49,54.38,54.44,60039.0,51.5275,51.5749,51.4708,51.5275,60039.0
2023-02-27 14:40:00,54.43,54.46,54.31,54.39,37173.0,51.5181,51.5465,51.4045,51.4802,37173.0
2023-02-27 14:45:00,54.39,54.42,54.29,54.38,46805.0,51.4802,51.5086,51.3856,51.4708,46805.0
2023-02-27 14:50:00,54.39,54.51,54.38,54.51,41185.0,51.4802,51.5938,51.4708,51.5938,41185.0
2023-02-27 14:55:00,54.5,54.5,54.42,54.43,42324.0,51.5843,51.5843,51.5086,51.5181,42324.0
2023-02-27 15:00:00,54.44,54.45,54.35,54.38,27277.0,51.5275,51.537,51.4424,51.4708,27277.0
2023-02-27 15:05:00,54.38,54.38,54.25,54.27,49258.0,51.4708,51.4708,51.3477,51.3666,49258.0
2023-02-27 15:10:00,54.26,54.32,54.18,54.32,64285.0,51.3572,51.414,51.2815,51.414,64285.0
2023-02-27 15:15:00,54.33,54.36,54.27,54.3,49004.0,51.4234,51.4518,51.3666,51.395,49004.0
2023-02-27 15:20:00,54.3,54.37,54.28,54.35,64566.0,51.395,51.4613,51.3761,51.4424,64566.0
2023-02-27 15:25:00,54.35,54.44,54.34,54.41,65812.0,51.4424,51.5275,51.4329,51.4991,65812.0
2023-02-27 15:30:00,54.4,54.41,54.28,54.32,83668.0,51.4897,51.4991,51.3761,51.414,83668.0
2023-02-27 15:35:00,54.32,54.32,54.21,54.24,39285.0,51.414,51.414,51.3098,51.3382,39285.0
2023-02-27 15:40:00,54.25,54.52,54.23,54.48,124730.0,51.3477,51.6033,51.3288,51.5654,124730.0
2023-02-27 15:45:00,54.48,54.53,54.39,54.41,109730.0,51.5654,51.6127,51.4802,51.4991,109730.0
2023-02-27 15:50:00,54.41,54.48,54.31,54.37,198695.0,51.4991,51.5654,51.4045,51.4613,198695.0
2023-02-27 15:55:00,54.37,54.42,54.33,54.4,204377.0,51.4613,51.5086,51.4234,51.4897,204377.0
2023-02-28 09:30:00,54.99,55.29,54.6,54.6,311371.0,52.0481,52.3321,51.679,51.679,311371.0
2023-02-28 09:35:00,54.63,55.02,54.6,54.95,168864.0,51.7074,52.0765,51.679,52.0103,168864.0
2023-02-28 09:40:00,54.95,55.05,54.51,54.65,86712.0,52.0103,52.1049,51.5938,51.7263,86712.0
2023-02-28 09:45:00,54.65,54.77,54.43,54.43,63304.0,51.7263,51.8399,51.5181,51.5181,63304.0
2023-02-28 09:50:00,54.42,54.68,54.4,54.51,51576.0,51.5086,51.7547,51.4897,51.5938,51576.0
2023-02-28 09:55:00,54.53,54.55,54.28,54.29,61936.0,51.6127,51.6317,51.3761,51.3856,61936.0
2023-02-28 10:00:00,54.29,54.59,54.28,54.39,49926.0,51.3856,51.6695,51.3761,51.4802,49926.0
2023-02-28 10:05:00,54.41,54.56,54.39,54.44,52333.0,51.4991,51.6411,51.4802,51.5275,52333.0
2023-02-28 10:10:00,54.44,54.5,54.32,54.44,62814.0,51.5275,51.5843,51.414,51.5275,62814.0
2023-02-28 10:15:00,54.43,54.48,54.28,54.33,87581.0,51.5181,51.5654,51.3761,51.4234,87581.0
2023-02-28 10:20:00,54.32,54.53,54.24,54.48,66499.0,51.414,51.6127,51.3382,51.5654,66499.0
2023-02-28 10:25:00,54.48,54.57,54.46,54.47,57347.0,51.5654,51.6506,51.5465,51.5559,57347.0
2023-02-28 10:30:00,54.48,54.53,54.35,54.37,52072.0,51.5654,51.6127,51.4424,51.4613,52072.0
2023-02-28 10:35:00,54.36,54.44,54.29,54.37,29440.0,51.4518,51.5275,51.3856,51.4613,29440.0
2023-02-28 10:40:00,54.36,54.43,54.18,54.23,61198.0,51.4518,51.5181,51.2815,51.3288,61198.0
2023-02-28 10:45:00,54.24,54.29,54.04,54.21,68150.0,51.3382,51.3856,51.1489,51.3098,68150.0
2023-02-28 10:50:00,54.2,54.26,54.08,54.14,28150.0,51.3004,51.3572,51.1868,51.2436,28150.0
2023-02-28 10:55:00,54.12,54.3,54.08,54.26,32437.0,51.2247,51.395,51.1868,51.3572,32437.0
2023-02-28 11:00:00,54.27,54.44,54.25,54.37,40442.0,51.3666,51.5275,51.3477,51.4613,40442.0
2023-02-28 11:05:00,54.38,54.43,54.3,54.31,27133.0,51.4708,51.5181,51.395,51.4045,27133.0
2023-02-28 11:10:00,54.31,54.37,54.22,54.27,52531.0,51.4045,51.4613,51.3193,51.3666,52531.0
2023-02-28 11:15:00,54.27,54.39,54.27,54.34,34258.0,51.3666,51.4802,51.3666,51.4329,34258.0
2023-02-28 11:20:00,54.33,54.38,54.24,54.25,31275.0,51.4234,51.4708,51.3382,51.3477,31275.0
2023-02-28 11:25:00,54.25,54.32,54.21,54.23,35813.0,51.3477,51.414,51.3098,51.3288,35813.0
2023-02-28 11:30:00,54.23,54.3,54.18,54.18,58530.0,51.3288,51.395,51.2815,51.2815,58530.0
2023-02-28 11:35:00,54.17,54.18,54.09,54.15,25092.0,51.272,51.2815,51.1963,51.2531,25092.0
2023-02-28 11:40:00,54.14,54.24,54.12,54.2,40303.0,51.2436,51.3382,51.2247,51.3004,40303.0
2023-02-28 11:45:00,54.2,54.2,54.06,54.08,36179.0,51.3004,51.3004,51.1679,51.1868,36179.0
2023-02-28 11:50:00,54.08,54.08,53.87,53.88,39621.0,51.1868,51.1868,50.988,50.9975,39621.0
2023-02-28 11:55:00,53.88,53.91,53.77,53.8,32934.0,50.9975,51.0259,50.8934,50.9218,32934.0
2023-02-28 12:00:00,53.8,53.96,53.78,53.91,81817.0,50.9218,51.0732,50.9029,51.0259,81817.0
2023-02-28 12:05:00,53.91,53.95,53.84,53.89,36169.0,51.0259,51.0638,50.9596,51.007,36169.0
2023-02-28 12:10:00,53.89,54.04,53.88,54.01,22650.0,51.007,51.1489,50.9975,51.1205,22650.0
2023-02-28 12:15:00,54.03,54.06,53.99,54.04,24924.0,51.1395,51.1679,51.1016,51.1489,24924.0
2023-02-28 12:20:00,54.05,54.1,54.02,54.05,42320.0,51.1584,51.2057,51.13,51.1584,42320.0
2023-02-28 12:25:00,54.05,54.05,53.99,54.04,22399.0,51.1584,51.1584,51.1016,51.1489,22399.0
2023-02-28 12:30:00,54.05,54.05,53.97,54.0,38155.0,51.1584,51.1584,51.0827,51.1111,38155.0
2023-02-28 12:35:00,54.01,54.05,53.97,54.01,27487.0,51.1205,51.1584,51.0827,51.1205,27487.0
2023-02-28 12:40:00,54.02,54.05,53.98,54.03,22848.0,51.13,51.1584,51.0922,51.1395,22848.0
2023-02-28 12:45:00,54.03,54.04,53.97,54.04,23245.0,51.1395,51.1489,51.0827,51.1489,23245.0
2023-02-28 12:50:00,54.05,54.17,54.04,54.14,29216.0,51.1584,51.272,51.1489,51.2436,29216.0
2023-02-28 12:55:00,54.14,54.22,54.14,54.21,42611.0,51.2436,51.3193,51.2436,51.3098,42611.0
2023-02-28 13:00:00,54.21,54.26,54.18,54.24,90298.0,51.3098,51.3572,51.2815,51.3382,90298.0
2023-02-28 13:05:00,54.25,54.37,54.25,54.33,52283.0,51.3477,51.4613,51.3477,51.4234,52283.0
2023-02-28 13:10:00,54.34,54.34,54.17,54.2,35594.0,51.4329,51.4329,51.272,51.3004,35594.0
2023-02-28 13:15:00,54.19,54.29,54.18,54.23,28074.0,51.2909,51.3856,51.2815,51.3288,28074.0
2023-02-28 13:20:00,54.23,54.26,54.19,54.21,29828.0,51.3288,51.3572,51.2909,51.3098,29828.0
2023-02-28 13:25:00,54.21,54.22,54.11,54.16,23539.0,51.3098,51.3193,51.2152,51.2625,23539.0
2023-02-28 13:30:00,54.16,54.19,54.1,54.15,29085.0,51.2625,51.2909,51.2057,51.2531,29085.0
2023-02-28 13:35:00,54.15,54.16,54.12,54.14,43000.0,51.2531,51.2625,51.2247,51.2436,43000.0
2023-02-28 13:40:00,54.14,54.15,54.03,54.03,27076.0,51.2436,51.2531,51.1395,51.1395,27076.0
2023-02-28 13:45:00,54.03,54.08,54.0,54.01,28392.0,51.1395,51.1868,51.1111,51.1205,28392.0
2023-02-28 13:50:00,54.01,54.01,53.92,53.96,29237.0,51.1205,51.1205,51.0354,51.0732,29237.0
2023-02-28 13:55:00,53.96,54.01,53.92,53.97,34345.0,51.0732,51.1205,51.0354,51.0827,34345.0
2023-02-28 14:00:00,53.97,54.15,53.97,54.1,30996.0,51.0827,51.2531,51.0827,51.2057,30996.0
2023-02-28 14:05:00,54.1,54.11,54.03,54.07,41537.0,51.2057,51.2152,51.1395,51.1773,41537.0
2023-02-28 14:10:00,54.07,54.09,53.97,54.0,51967.0,51.1773,51.1963,51.0827,51.1111,51967.0
2023-02-28 14:15:00,54.0,54.0,53.84,53.9,74072.0,51.1111,51.1111,50.9596,51.0164,74072.0
2023-02-28 14:20:00,53.9,53.94,53.87,53.88,51833.0,51.0164,51.0543,50.988,50.9975,51833.0
2023-02-28 14:25:00,53.87,54.01,53.86,53.98,46857.0,50.988,51.1205,50.9786,51.0922,46857.0
2023-02-28 14:30:00,53.98,53.99,53.84,53.85,62035.0,51.0922,51.1016,50.9596,50.9691,62035.0
2023-02-28 14:35:00,53.85,53.86,53.8,53.83,45982.0,50.9691,50.9786,50.9218,50.9502,45982.0
2023-02-28 14:40:00,53.82,53.85,53.78,53.82,39304.0,50.9407,50.9691,50.9029,50.9407,39304.0
2023-02-28 14:45:00,53.83,53.9,53.83,53.84,38418.0,50.9502,51.0164,50.9502,50.9596,38418.0
2023-02-28 14:50:00,53.85,53.85,53.65,53.7,51172.0,50.9691,50.9691,50.7798,50.8271,51172.0
2023-02-28 14:55:00,53.7,53.73,53.66,53.7,27922.0,50.8271,50.8555,50.7893,50.8271,27922.0
2023-02-28 15:00:00,53.71,53.71,53.56,53.57,55929.0,50.8366,50.8366,50.6946,50.7041,55929.0
2023-02-28 15:05:00,53.57,53.66,53.54,53.65,52482.0,50.7041,50.7893,50.6757,50.7798,52482.0
2023-02-28 15:10:00,53.64,53.69,53.59,53.61,50313.0,50.7703,50.8177,50.723,50.7419,50313.0
2023-02-28 15:15:00,53.61,53.75,53.57,53.73,123630.0,50.7419,50.8745,50.7041,50.8555,123630.0
2023-02-28 15:20:00,53.73,53.74,53.57,53.58,117267.0,50.8555,50.865,50.7041,50.7136,117267.0
2023-02-28 15:25:00,53.57,53.61,53.54,53.55,55764.0,50.7041,50.7419,50.6757,50.6852,55764.0
2023-02-28 15:30:00,53.55,53.6,53.45,53.52,86042.0,50.6852,50.7325,50.5905,50.6568,86042.0
2023-02-28 15:35:00,53.52,53.52,53.42,53.44,88995.0,50.6568,50.6568,50.5621,50.581,88995.0
2023-02-28 15:40:00,53.44,53.5,53.33,53.5,210222.0,50.581,50.6378,50.4769,50.6378,210222.0
2023-02-28 15:45:00,53.5,53.55,53.45,53.49,288163.0,50.6378,50.6852,50.5905,50.6284,288163.0
2023-02-28 15:50:00,53.48,53.5,53.31,53.32,294954.0,50.6189,50.6378,50.458,50.4675,294954.0
2023-02-28 15:55:00,53.32,53.47,53.2,53.2,946172.0,50.4675,50.6094,50.3539,50.3539,946172.0
2023-03-01 09:30:00,53.25,53.66,53.12,53.46,174907.0,50.4012,50.7893,50.2782,50.6,174907.0
2023-03-01 09:35:00,53.44,53.68,53.44,53.66,95126.0,50.581,50.8082,50.581,50.7893,95126.0
2023-03-01 09:40:00,53.67,53.91,53.67,53.89,87759.0,50.7987,51.0259,50.7987,51.007,87759.0
2023-03-01 09:45:00,53.9,54.17,53.83,54.1,133515.0,51.0164,51.272,50.9502,51.2057,133515.0
2023-03-01 09:50:00,54.12,54.22,54.03,54.08,80581.0,51.2247,51.3193,51.1395,51.1868,80581.0
2023-03-01 09:55:00,54.1,54.35,54.1,54.35,91674.0,51.2057,51.4424,51.2057,51.4424,91674.0
2023-03-01 10:00:00,54.36,54.45,54.23,54.25,82791.0,51.4518,51.537,51.3288,51.3477,82791.0
2023-03-01 10:05:00,54.25,54.35,54.02,54.03,96253.0,51.3477,51.4424,51.13,51.1395,96253.0
2023-03-01 10:10:00,54.02,54.27,53.95,54.25,66825.0,51.13,51.3666,51.0638,51.3477,66825.0
2023-03-01 10:15:00,54.24,54.41,54.14,54.37,69769.0,51.3382,51.4991,51.2436,51.4613,69769.0
2023-03-01 10:20:00,54.39,54.4,54.21,54.23,61558.0,51.4802,51.4897,51.3098,51.3288,61558.0
2023-03-01 10:25:00,54.24,54.36,54.19,54.29,92091.0,51.3382,51.4518,51.2909,51.3856,92091.0
2023-03-01 10:30:00,54.28,54.39,54.23,54.39,71433.0,51.3761,51.4802,51.3288,51.4802,71433.0
2023-03-01 10:35:00,54.4,54.59,54.39,54.58,122422.0,51.4897,51.6695,51.4802,51.6601,122422.0
2023-03-01 10:40:00,54.6,54.63,54.5,54.6,48998.0,51.679,51.7074,51.5843,51.679,48998.0
2023-03-01 10:45:00,54.6,54.79,54.6,54.73,65750.0,51.679,51.8588,51.679,51.802,65750.0
2023-03-01 10:50:00,54.72,54.85,54.68,54.84,101830.0,51.7926,51.9156,51.7547,51.9061,101830.0
2023-03-01 10:55:00,54.85,55.11,54.83,55.06,170251.0,51.9156,52.1617,51.8967,52.1144,170251.0
2023-03-01 11:00:00,55.08,55.11,54.81,54.84,121488.0,52.1333,52.1617,51.8777,51.9061,121488.0
2023-03-01 11:05:00,54.84,54.88,54.71,54.8,100578.0,51.9061,51.944,51.7831,51.8683,100578.0
2023-03-01 11:10:00,54.8,54.95,54.75,54.88,154785.0,51.8683,52.0103,51.821,51.944,154785.0
2023-03-01 11:15:00,54.87,54.9,54.71,54.74,78871.0,51.9345,51.9629,51.7831,51.8115,78871.0
2023-03-01 11:20:00,54.74,54.87,54.72,54.77,76805.0,51.8115,51.9345,51.7926,51.8399,76805.0
2023-03-01 11:25:00,54.78,55.0,54.78,54.92,86034.0,51.8494,52.0576,51.8494,51.9819,86034.0
2023-03-01 11:30:00,54.92,54.92,54.66,54.67,35291.0,51.9819,51.9819,51.7358,51.7452,35291.0
2023-03-01 11:35:00,54.67,54.75,54.63,54.66,30539.0,51.7452,51.821,51.7074,51.7358,30539.0
2023-03-01 11:40:00,54.66,54.84,54.66,54.74,36830.0,51.7358,51.9061,51.7358,51.8115,36830.0
2023-03-01 11:45:00,54.75,54.95,54.74,54.92,32876.0,51.821,52.0103,51.8115,51.9819,32876.0
2023-03-01 11:50:00,54.92,55.01,54.92,54.94,46519.0,51.9819,52.067,51.9819,52.0008,46519.0
2023-03-01 11:55:00,54.96,54.96,54.86,54.88,23951.0,52.0197,52.0197,51.9251,51.944,23951.0
2023-03-01 12:00:00,54.86,54.9,54.71,54.72,16103.0,51.9251,51.9629,51.7831,51.7926,16103.0
2023-03-01 12:05:00,54.73,54.81,54.7,54.81,22892.0,51.802,51.8777,51.7736,51.8777,22892.0
2023-03-01 12:10:00,54.81,54.9,54.8,54.83,40343.0,51.8777,51.9629,51.8683,51.8967,40343.0
2023-03-01 12:15:00,54.84,54.87,54.8,54.82,31301.0,51.9061,51.9345,51.8683,51.8872,31301.0
2023-03-01 12:20:00,54.81,54.93,54.79,54.82,30862.0,51.8777,51.9913,51.8588,51.8872,30862.0
2023-03-01 12:25:00,54.82,54.89,54.81,54.82,39845.0,51.8872,51.9535,51.8777,51.8872,39845.0
2023-03-01 12:30:00,54.83,54.9,54.81,54.82,26347.0,51.8967,51.9629,51.8777,51.8872,26347.0
2023-03-01 12:35:00,54.83,54.84,54.77,54.81,26922.0,51.8967,51.9061,51.8399,51.8777,26922.0
2023-03-01 12:40:00,54.81,54.89,54.81,54.88,16271.0,51.8777,51.9535,51.8777,51.944,16271.0
2023-03-01 12:45:00,54.9,55.0,54.89,54.91,36065.0,51.9629,52.0576,51.9535,51.9724,36065.0
2023-03-01 12:50:00,54.9,54.94,54.88,54.9,25052.0,51.9629,52.0008,51.944,51.9629,25052.0
2023-03-01 12:55:00,54.91,54.97,54.86,54.87,90958.0,51.9724,52.0292,51.9251,51.9345,90958.0
2023-03-01 13:00:00,54.87,54.87,54.77,54.83,33101.0,51.9345,51.9345,51.8399,51.8967,33101.0
2023-03-01 13:05:00,54.84,54.88,54.8,54.87,27860.0,51.9061,51.944,51.8683,51.9345,27860.0
2023-03-01 13:10:00,54.87,54.87,54.79,54.85,47624.0,51.9345,51.9345,51.8588,51.9156,47624.0
2023-03-01 13:15:00,54.84,54.9,54.81,54.86,41646.0,51.9061,51.9629,51.8777,51.9251,41646.0
2023-03-01 13:20:00,54.86,54.88,54.76,54.76,32213.0,51.9251,51.944,51.8304,51.8304,32213.0
2023-03-01 13:25:00,54.75,54.78,54.71,54.76,29152.0,51.821,51.8494,51.7831,51.8304,29152.0
2023-03-01 13:30:00,54.75,54.77,54.71,54.73,23005.0,51.821,51.8399,51.7831,51.802,23005.0
2023-03-01 13:35:00,54.74,54.76,54.64,54.66,40359.0,51.8115,51.8304,51.7168,51.7358,40359.0
2023-03-01 13:40:00,54.67,54.69,54.58,54.59,30121.0,51.7452,51.7642,51.6601,51.6695,30121.0
2023-03-01 13:45:00,54.58,54.62,54.52,54.61,31808.0,51.6601,51.6979,51.6033,51.6884,31808.0
2023-03-01 13:50:00,54.62,54.67,54.62,54.62,24963.0,51.6979,51.7452,51.6979,51.6979,24963.0
2023-03-01 13:55:00,54.61,54.75,54.61,54.75,44156.0,51.6884,51.821,51.6884,51.821,44156.0
2023-03-01 14:00:00,54.75,54.75,54.58,54.61,40514.0,51.821,51.821,51.6601,51.6884,40514.0
2023-03-01 14:05:00,54.61,54.71,54.6,54.71,29605.0,51.6884,51.7831,51.679,51.7831,29605.0
2023-03-01 14:10:00,54.71,54.83,54.7,54.79,51400.0,51.7831,51.8967,51.7736,51.8588,51400.0
2023-03-01 14:15:00,54.79,54.79,54.68,54.79,30577.0,51.8588,51.8588,51.7547,51.8588,30577.0
2023-03-01 14:20:00,54.78,54.85,54.77,54.82,40268.0,51.8494,51.9156,51.8399,51.8872,40268.0
2023-03-01 14:25:00,54.82,54.83,54.77,54.8,32640.0,51.8872,51.8967,51.8399,51.8683,32640.0
2023-03-01 14:30:00,54.78,54.86,54.77,54.85,47768.0,51.8494,51.9251,51.8399,51.9156,47768.0
2023-03-01 14:35:00,54.86,54.9,54.82,54.9,39667.0,51.9251,51.9629,51.8872,51.9629,39667.0
2023-03-01 14:40:00,54.89,54.89,54.77,54.83,56635.0,51.9535,51.9535,51.8399,51.8967,56635.0
2023-03-01 14:45:00,54.83,54.85,54.75,54.8,45679.0,51.8967,51.9156,51.821,51.8683,45679.0
2023-03-01 14:50:00,54.8,54.83,54.73,54.83,35510.0,51.8683,51.8967,51.802,51.8967,35510.0
2023-03-01 14:55:00,54.83,54.84,54.76,54.76,48840.0,51.8967,51.9061,51.8304,51.8304,48840.0
2023-03-01 15:00:00,54.75,54.8,54.74,54.79,54004.0,51.821,51.8683,51.8115,51.8588,54004.0
2023-03-01 15:05:00,54.77,54.88,54.75,54.87,43523.0,51.8399,51.944,51.821,51.9345,43523.0
2023-03-01 15:10:00,54.87,54.89,54.8,54.86,82139.0,51.9345,51.9535,51.8683,51.9251,82139.0
2023-03-01 15:15:00,54.87,54.95,54.82,54.9,65473.0,51.9345,52.0103,51.8872,51.9629,65473.0
2023-03-01 15:20:00,54.9,54.98,54.89,54.96,59299.0,51.9629,52.0387,51.9535,52.0197,59299.0
2023-03-01 15:25:00,54.95,54.96,54.89,54.93,63893.0,52.0103,52.0197,51.9535,51.9913,63893.0
2023-03-01 15:30:00,54.93,54.98,54.9,54.97,67735.0,51.9913,52.0387,51.9629,52.0292,67735.0
2023-03-01 15:35:00,54.97,55.1,54.95,55.05,99118.0,52.0292,52.1522,52.0103,52.1049,99118.0
2023-03-01 15:40:00,55.06,55.16,55.02,55.13,102265.0,52.1144,52.209,52.0765,52.1806,102265.0
2023-03-01 15:45:00,55.12,55.16,54.96,54.98,117427.0,52.1712,52.209,52.0197,52.0387,117427.0
2023-03-01 15:50:00,54.99,55.06,54.95,54.98,141206.0,52.0481,52.1144,52.0103,52.0387,141206.0
2023-03-01 15:55:00,54.98,55.01,54.88,54.93,336514.0,52.0387,52.067,51.944,51.9913,336514.0
2023-03-02 09:30:00,54.62,55.01,54.51,54.62,221503.0,51.6979,52.067,51.5938,51.6979,221503.0
2023-03-02 09:35:00,54.63,54.64,54.28,54.53,80742.0,51.7074,51.7168,51.3761,51.6127,80742.0
2023-03-02 09:40:00,54.52,54.67,54.3,54.31,94403.0,51.6033,51.7452,51.395,51.4045,94403.0
2023-03-02 09:45:00,54.32,54.32,54.05,54.2,80834.0,51.414,51.414,51.1584,51.3004,80834.0
2023-03-02 09:50:00,54.2,54.54,54.18,54.48,54970.0,51.3004,51.6222,51.2815,51.5654,54970.0
2023-03-02 09:55:00,54.46,54.63,54.36,54.58,54300.0,51.5465,51.7074,51.4518,51.6601,54300.0
2023-03-02 10:00:00,54.58,54.7,54.53,54.59,73300.0,51.6601,51.7736,51.6127,51.6695,73300.0
2023-03-02 10:05:00,54.6,54.81,54.48,54.74,48921.0,51.679,51.8777,51.5654,51.8115,48921.0
2023-03-02 10:10:00,54.73,54.89,54.67,54.83,51739.0,51.802,51.9535,51.7452,51.8967,51739.0
2023-03-02 10:15:00,54.84,54.89,54.58,54.58,85148.0,51.9061,51.9535,51.6601,51.6601,85148.0
2023-03-02 10:20:00,54.58,54.62,54.36,54.61,75991.0,51.6601,51.6979,51.4518,51.6884,75991.0
2023-03-02 10:25:00,54.62,54.67,54.49,54.67,57432.0,51.6979,51.7452,51.5749,51.7452,57432.0
2023-03-02 10:30:00,54.67,54.77,54.66,54.69,47823.0,51.7452,51.8399,51.7358,51.7642,47823.0
2023-03-02 10:35:00,54.67,54.7,54.51,54.54,52484.0,51.7452,51.7736,51.5938,51.6222,52484.0
2023-03-02 10:40:00,54.54,54.55,54.44,54.52,35090.0,51.6222,51.6317,51.5275,51.6033,35090.0
2023-03-02 10:45:00,54.52,54.53,54.37,54.43,32061.0,51.6033,51.6127,51.4613,51.5181,32061.0
2023-03-02 10:50:00,54.42,54.6,54.4,54.55,50798.0,51.5086,51.679,51.4897,51.6317,50798.0
2023-03-02 10:55:00,54.55,54.67,54.53,54.55,46300.0,51.6317,51.7452,51.6127,51.6317,46300.0
2023-03-02 11:00:00,54.55,54.59,54.47,54.49,49124.0,51.6317,51.6695,51.5559,51.5749,49124.0
2023-03-02 11:05:00,54.48,54.63,54.46,54.61,54982.0,51.5654,51.7074,51.5465,51.6884,54982.0
2023-03-02 11:10:00,54.61,54.7,54.56,54.65,32010.0,51.6884,51.7736,51.6411,51.7263,32010.0
2023-03-02 11:15:00,54.66,54.77,54.61,54.74,40869.0,51.7358,51.8399,51.6884,51.8115,40869.0
2023-03-02 11:20:00,54.73,54.74,54.55,54.64,28052.0,51.802,51.8115,51.6317,51.7168,28052.0
2023-03-02 11:25:00,54.63,54.68,54.61,54.65,21047.0,51.7074,51.7547,51.6884,51.7263,21047.0
2023-03-02 11:30:00,54.65,54.76,54.64,54.71,29795.0,51.7263,51.8304,51.7168,51.7831,29795.0
2023-03-02 11:35:00,54.68,54.69,54.59,54.65,37673.0,51.7547,51.7642,51.6695,51.7263,37673.0
2023-03-02 11:40:00,54.66,54.77,54.65,54.76,25452.0,51.7358,51.8399,51.7263,51.8304,25452.0
2023-03-02 11:45:00,54.75,54.84,54.75,54.83,28993.0,51.821,51.9061,51.821,51.8967,28993.0
2023-03-02 11:50:00,54.84,54.86,54.68,54.69,24121.0,51.9061,51.9251,51.7547,51.7642,24121.0
2023-03-02 11:55:00,54.7,54.74,54.66,54.71,39739.0,51.7736,51.8115,51.7358,51.7831,39739.0
2023-03-02 12:00:00,54.71,54.77,54.71,54.75,16233.0,51.7831,51.8399,51.7831,51.821,16233.0
2023-03-02 12:05:00,54.75,54.77,54.69,54.75,28951.0,51.821,51.8399,51.7642,51.821,28951.0
2023-03-02 12:10:00,54.8,54.82,54.72,54.73,25140.0,51.8683,51.8872,51.7926,51.802,25140.0
2023-03-02 12:15:00,54.73,54.75,54.6,54.64,23653.0,51.802,51.821,51.679,51.7168,23653.0
2023-03-02 12:20:00,54.64,54.7,54.61,54.69,22722.0,51.7168,51.7736,51.6884,51.7642,22722.0
2023-03-02 12:25:00,54.68,54.79,54.67,54.74,18223.0,51.7547,51.8588,51.7452,51.8115,18223.0
2023-03-02 12:30:00,54.73,54.81,54.7,54.77,25320.0,51.802,51.8777,51.7736,51.8399,25320.0
2023-03-02 12:35:00,54.77,54.86,54.76,54.79,25952.0,51.8399,51.9251,51.8304,51.8588,25952.0
2023-03-02 12:40:00,54.79,54.84,54.76,54.84,13815.0,51.8588,51.9061,51.8304,51.9061,13815.0
2023-03-02 12:45:00,54.83,54.87,54.82,54.86,27036.0,51.8967,51.9345,51.8872,51.9251,27036.0
2023-03-02 12:50:00,54.86,54.91,54.85,54.9,21526.0,51.9251,51.9724,51.9156,51.9629,21526.0
2023-03-02 12:55:00,54.9,54.95,54.89,54.93,29459.0,51.9629,52.0103,51.9535,51.9913,29459.0
2023-03-02 13:00:00,54.93,54.98,54.86,54.87,40143.0,51.9913,52.0387,51.9251,51.9345,40143.0
2023-03-02 13:05:00,54.87,54.87,54.71,54.79,22690.0,51.9345,51.9345,51.7831,51.8588,22690.0
2023-03-02 13:10:00,54.8,54.85,54.78,54.85,21229.0,51.8683,51.9156,51.8494,51.9156,21229.0
2023-03-02 13:15:00,54.85,54.86,54.73,54.79,25081.0,51.9156,51.9251,51.802,51.8588,25081.0
2023-03-02 13:20:00,54.8,54.82,54.76,54.77,16758.0,51.8683,51.8872,51.8304,51.8399,16758.0
2023-03-02 13:25:00,54.76,54.8,54.71,54.78,19266.0,51.8304,51.8683,51.7831,51.8494,19266.0
2023-03-02 13:30:00,54.78,54.79,54.72,54.77,21776.0,51.8494,51.8588,51.7926,51.8399,21776.0
2023-03-02 13:35:00,54.77,54.97,54.77,54.92,108867.0,51.8399,52.0292,51.8399,51.9819,108867.0
2023-03-02 13:40:00,54.92,55.0,54.87,54.89,25331.0,51.9819,52.0576,51.9345,51.9535,25331.0
2023-03-02 13:45:00,54.9,54.98,54.84,54.96,59576.0,51.9629,52.0387,51.9061,52.0197,59576.0
2023-03-02 13:50:00,54.96,55.05,54.94,55.01,30664.0,52.0197,52.1049,52.0008,52.067,30664.0
2023-03-02 13:55:00,55.02,55.1,55.01,55.1,30763.0,52.0765,52.1522,52.067,52.1522,30763.0
2023-03-02 14:00:00,55.1,55.21,55.1,55.17,33286.0,52.1522,52.2563,52.1522,52.2185,33286.0
2023-03-02 14:05:00,55.16,55.21,55.14,55.16,35657.0,52.209,52.2563,52.1901,52.209,35657.0
2023-03-02 14:10:00,55.18,55.24,55.16,55.19,39377.0,52.228,52.2847,52.209,52.2374,39377.0
2023-03-02 14:15:00,55.2,55.25,55.12,55.24,26394.0,52.2469,52.2942,52.1712,52.2847,26394.0
2023-03-02 14:20:00,55.25,55.31,55.23,55.29,29892.0,52.2942,52.351,52.2753,52.3321,29892.0
2023-03-02 14:25:00,55.3,55.35,55.27,55.31,35807.0,52.3415,52.3889,52.3131,52.351,35807.0
2023-03-02 14:30:00,55.32,55.34,55.22,55.23,39030.0,52.3605,52.3794,52.2658,52.2753,39030.0
2023-03-02 14:35:00,55.23,55.23,55.13,55.2,46175.0,52.2753,52.2753,52.1806,52.2469,46175.0
2023-03-02 14:40:00,55.2,55.24,55.16,55.2,92844.0,52.2469,52.2847,52.209,52.2469,92844.0
2023-03-02 14:45:00,55.2,55.2,55.1,55.1,42643.0,52.2469,52.2469,52.1522,52.1522,42643.0
2023-03-02 14:50:00,55.11,55.15,55.09,55.11,23968.0,52.1617,52.1996,52.1428,52.1617,23968.0
2023-03-02 14:55:00,55.11,55.17,55.09,55.15,30160.0,52.1617,52.2185,52.1428,52.1996,30160.0
2023-03-02 15:00:00,55.15,55.21,55.12,55.19,50073.0,52.1996,52.2563,52.1712,52.2374,50073.0
2023-03-02 15:05:00,55.21,55.32,55.21,55.32,59651.0,52.2563,52.3605,52.2563,52.3605,59651.0
2023-03-02 15:10:00,55.33,55.34,55.25,55.31,58098.0,52.3699,52.3794,52.2942,52.351,58098.0
2023-03-02 15:15:00,55.32,55.39,55.31,55.35,41173.0,52.3605,52.4267,52.351,52.3889,41173.0
2023-03-02 15:20:00,55.34,55.38,55.31,55.38,51079.0,52.3794,52.4173,52.351,52.4173,51079.0
2023-03-02 15:25:00,55.38,55.45,55.37,55.43,66996.0,52.4173,52.4835,52.4078,52.4646,66996.0
2023-03-02 15:30:00,55.43,55.45,55.37,55.37,63350.0,52.4646,52.4835,52.4078,52.4078,63350.0
2023-03-02 15:35:00,55.37,55.43,55.33,55.38,76910.0,52.4078,52.4646,52.3699,52.4173,76910.0
2023-03-02 15:40:00,55.37,55.41,55.34,55.35,73339.0,52.4078,52.4456,52.3794,52.3889,73339.0
2023-03-02 15:45:00,55.34,55.44,55.33,55.44,93385.0,52.3794,52.474,52.3699,52.474,93385.0
2023-03-02 15:50:00,55.44,55.48,55.3,55.33,132323.0,52.474,52.5119,52.3415,52.3699,132323.0
2023-03-02 15:55:00,55.33,55.42,55.22,55.31,375337.0,52.3699,52.4551,52.2658,52.351,375337.0
2023-03-03 09:30:00,54.49,54.71,54.26,54.34,128267.0,51.5749,51.7831,51.3572,51.4329,128267.0
2023-03-03 09:35:00,54.35,54.49,54.19,54.25,93278.0,51.4424,51.5749,51.2909,51.3477,93278.0
2023-03-03 09:40:00,54.26,54.57,54.24,54.52,101444.0,51.3572,51.6506,51.3382,51.6033,101444.0
2023-03-03 09:45:00,54.53,54.77,54.42,54.73,61655.0,51.6127,51.8399,51.5086,51.802,61655.0
2023-03-03 09:50:00,54.74,54.97,54.71,54.93,45210.0,51.8115,52.0292,51.7831,51.9913,45210.0
2023-03-03 09:55:00,54.91,54.92,54.79,54.86,37753.0,51.9724,51.9819,51.8588,51.9251,37753.0
2023-03-03 10:00:00,54.86,55.12,54.73,54.99,90375.0,51.9251,52.1712,51.802,52.0481,90375.0
2023-03-03 10:05:00,54.98,55.0,54.75,54.85,100179.0,52.0387,52.0576,51.821,51.9156,100179.0
2023-03-03 10:10:00,54.86,54.99,54.79,54.97,52238.0,51.9251,52.0481,51.8588,52.0292,52238.0
2023-03-03 10:15:00,54.99,55.0,54.61,54.64,70740.0,52.0481,52.0576,51.6884,51.7168,70740.0
2023-03-03 10:20:00,54.65,54.89,54.61,54.87,88907.0,51.7263,51.9535,51.6884,51.9345,88907.0
2023-03-03 10:25:00,54.88,54.94,54.72,54.78,49783.0,51.944,52.0008,51.7926,51.8494,49783.0
2023-03-03 10:30:00,54.78,54.98,54.77,54.97,48784.0,51.8494,52.0387,51.8399,52.0292,48784.0
2023-03-03 10:35:00,54.96,54.99,54.83,54.95,61601.0,52.0197,52.0481,51.8967,52.0103,61601.0
2023-03-03 10:40:00,54.94,54.97,54.86,54.91,47452.0,52.0008,52.0292,51.9251,51.9724,47452.0
2023-03-03 10:45:00,54.91,55.0,54.87,54.89,43794.0,51.9724,52.0576,51.9345,51.9535,43794.0
2023-03-03 10:50:00,54.89,55.01,54.88,55.01,36012.0,51.9535,52.067,51.944,52.067,36012.0
2023-03-03 10:55:00,55.01,55.04,54.94,55.01,59962.0,52.067,52.0954,52.0008,52.067,59962.0
2023-03-03 11:00:00,55.0,55.04,54.96,54.98,67452.0,52.0576,52.0954,52.0197,52.0387,67452.0
2023-03-03 11:05:00,54.98,55.05,54.96,54.97,36606.0,52.0387,52.1049,52.0197,52.0292,36606.0
2023-03-03 11:10:00,54.98,55.03,54.96,55.0,40934.0,52.0387,52.086,52.0197,52.0576,40934.0
2023-03-03 11:15:00,55.01,55.13,54.99,55.11,43980.0,52.067,52.1806,52.0481,52.1617,43980.0
2023-03-03 11:20:00,55.11,55.11,54.9,54.9,41929.0,52.1617,52.1617,51.9629,51.9629,41929.0
2023-03-03 11:25:00,54.91,55.01,54.89,55.0,35203.0,51.9724,52.067,51.9535,52.0576,35203.0
2023-03-03 11:30:00,55.0,55.06,54.91,54.95,31023.0,52.0576,52.1144,51.9724,52.0103,31023.0
2023-03-03 11:35:00,54.97,55.14,54.94,55.12,33377.0,52.0292,52.1901,52.0008,52.1712,33377.0
2023-03-03 11:40:00,55.13,55.2,55.07,55.2,31390.0,52.1806,52.2469,52.1238,52.2469,31390.0
2023-03-03 11:45:00,55.19,55.23,55.17,55.22,29898.0,52.2374,52.2753,52.2185,52.2658,29898.0
2023-03-03 11:50:00,55.22,55.28,55.19,55.26,32825.0,52.2658,52.3226,52.2374,52.3037,32825.0
2023-03-03 11:55:00,55.25,55.4,55.2,55.27,55559.0,52.2942,52.4362,52.2469,52.3131,55559.0
2023-03-03 12:00:00,55.23,55.29,55.2,55.25,43593.0,52.2753,52.3321,52.2469,52.2942,43593.0
2023-03-03 12:05:00,55.26,55.37,55.24,55.34,33376.0,52.3037,52.4078,52.2847,52.3794,33376.0
2023-03-03 12:10:00,55.35,55.45,55.34,55.44,30206.0,52.3889,52.4835,52.3794,52.474,30206.0
2023-03-03 12:15:00,55.45,55.45,55.29,55.38,49621.0,52.4835,52.4835,52.3321,52.4173,49621.0
2023-03-03 12:20:00,55.38,55.41,55.33,55.34,35894.0,52.4173,52.4456,52.3699,52.3794,35894.0
2023-03-03 12:25:00,55.34,55.43,55.33,55.41,34887.0,52.3794,52.4646,52.3699,52.4456,34887.0
2023-03-03 12:30:00,55.41,55.43,55.34,55.38,40137.0,52.4456,52.4646,52.3794,52.4173,40137.0
2023-03-03 12:35:00,55.38,55.38,55.27,55.37,111704.0,52.4173,52.4173,52.3131,52.4078,111704.0
2023-03-03 12:40:00,55.38,55.41,55.31,55.39,37075.0,52.4173,52.4456,52.351,52.4267,37075.0
2023-03-03 12:45:00,55.39,55.47,55.38,55.43,32451.0,52.4267,52.5024,52.4173,52.4646,32451.0
2023-03-03 12:50:00,55.42,55.52,55.4,55.51,48751.0,52.4551,52.5498,52.4362,52.5403,48751.0
2023-03-03 12:55:00,55.51,55.65,55.5,55.64,48115.0,52.5403,52.6728,52.5308,52.6633,48115.0
2023-03-03 13:00:00,55.65,55.66,55.58,55.6,60018.0,52.6728,52.6823,52.6066,52.6255,60018.0
2023-03-03 13:05:00,55.61,55.67,55.58,55.64,29635.0,52.6349,52.6917,52.6066,52.6633,29635.0
2023-03-03 13:10:00,55.64,55.65,55.58,55.59,30100.0,52.6633,52.6728,52.6066,52.616,30100.0
2023-03-03 13:15:00,55.58,55.63,55.52,55.61,32619.0,52.6066,52.6539,52.5498,52.6349,32619.0
2023-03-03 13:20:00,55.61,55.65,55.54,55.6,30370.0,52.6349,52.6728,52.5687,52.6255,30370.0
2023-03-03 13:25:00,55.6,55.62,55.56,55.6,27603.0,52.6255,52.6444,52.5876,52.6255,27603.0
2023-03-03 13:30:00,55.6,55.62,55.54,55.55,30639.0,52.6255,52.6444,52.5687,52.5782,30639.0
2023-03-03 13:35:00,55.55,55.61,55.51,55.54,29974.0,52.5782,52.6349,52.5403,52.5687,29974.0
2023-03-03 13:40:00,55.54,55.57,55.49,55.5,37748.0,52.5687,52.5971,52.5214,52.5308,37748.0
2023-03-03 13:45:00,55.5,55.52,55.47,55.5,42234.0,52.5308,52.5498,52.5024,52.5308,42234.0
2023-03-03 13:50:00,55.49,55.55,55.47,55.5,28355.0,52.5214,52.5782,52.5024,52.5308,28355.0
2023-03-03 13:55:00,55.5,55.54,55.48,55.49,27589.0,52.5308,52.5687,52.5119,52.5214,27589.0
2023-03-03 14:00:00,55.5,55.53,55.39,55.44,59744.0,52.5308,52.5592,52.4267,52.474,59744.0
2023-03-03 14:05:00,55.42,55.55,55.41,55.54,33176.0,52.4551,52.5782,52.4456,52.5687,33176.0
2023-03-03 14:10:00,55.53,55.66,55.53,55.66,39865.0,52.5592,52.6823,52.5592,52.6823,39865.0
2023-03-03 14:15:00,55.66,55.66,55.57,55.6,64841.0,52.6823,52.6823,52.5971,52.6255,64841.0
2023-03-03 14:20:00,55.59,55.67,55.59,55.66,29411.0,52.616,52.6917,52.616,52.6823,29411.0
2023-03-03 14:25:00,55.65,55.87,55.65,55.86,66734.0,52.6728,52.881,52.6728,52.8716,66734.0
2023-03-03 14:30:00,55.86,55.89,55.81,55.86,41759.0,52.8716,52.9,52.8242,52.8716,41759.0
2023-03-03 14:35:00,55.85,55.87,55.79,55.8,33501.0,52.8621,52.881,52.8053,52.8148,33501.0
2023-03-03 14:40:00,55.8,55.89,55.78,55.84,48285.0,52.8148,52.9,52.7959,52.8526,48285.0
2023-03-03 14:45:00,55.85,55.87,55.83,55.85,25365.0,52.8621,52.881,52.8432,52.8621,25365.0
2023-03-03 14:50:00,55.86,55.87,55.82,55.83,30887.0,52.8716,52.881,52.8337,52.8432,30887.0
2023-03-03 14:55:00,55.82,55.87,55.8,55.86,33820.0,52.8337,52.881,52.8148,52.8716,33820.0
2023-03-03 15:00:00,55.86,56.01,55.84,56.0,70731.0,52.8716,53.0135,52.8526,53.0041,70731.0
2023-03-03 15:05:00,56.0,56.14,55.99,56.1,108228.0,53.0041,53.1366,52.9946,53.0987,108228.0
2023-03-03 15:10:00,56.09,56.11,55.97,56.01,60920.0,53.0893,53.1082,52.9757,53.0135,60920.0
2023-03-03 15:15:00,56.01,56.03,55.94,55.98,59316.0,53.0135,53.0325,52.9473,52.9852,59316.0
2023-03-03 15:20:00,55.98,55.98,55.88,55.94,77874.0,52.9852,52.9852,52.8905,52.9473,77874.0
2023-03-03 15:25:00,55.93,55.94,55.86,55.9,66621.0,52.9378,52.9473,52.8716,52.9094,66621.0
2023-03-03 15:30:00,55.91,55.94,55.87,55.92,58972.0,52.9189,52.9473,52.881,52.9284,58972.0
2023-03-03 15:35:00,55.91,56.0,55.88,56.0,55754.0,52.9189,53.0041,52.8905,53.0041,55754.0
2023-03-03 15:40:00,56.01,56.01,55.9,55.93,72978.0,53.0135,53.0135,52.9094,52.9378,72978.0
2023-03-03 15:45:00,55.92,55.92,55.84,55.9,102845.0,52.9284,52.9284,52.8526,52.9094,102845.0
2023-03-03 15:50:00,55.91,56.03,55.89,55.95,188404.0,52.9189,53.0325,52.9,52.9568,188404.0
2023-03-03 15:55:00,55.96,56.06,55.95,55.99,472082.0,52.9662,53.0609,52.9568,52.9946,472082.0
2023-03-06 09:30:00,55.47,55.73,55.19,55.61,168315.0,52.5024,52.7485,52.2374,52.6349,168315.0
2023-03-06 09:35:00,55.56,55.67,55.34,55.45,67153.0,52.5876,52.6917,52.3794,52.4835,67153.0
2023-03-06 09:40:00,55.44,55.71,55.39,55.56,68083.0,52.474,52.7296,52.4267,52.5876,68083.0
2023-03-06 09:45:00,55.58,55.63,55.35,55.41,78627.0,52.6066,52.6539,52.3889,52.4456,78627.0
2023-03-06 09:50:00,55.4,55.57,55.27,55.3,71827.0,52.4362,52.5971,52.3131,52.3415,71827.0
2023-03-06 09:55:00,55.32,55.33,55.09,55.28,61607.0,52.3605,52.3699,52.1428,52.3226,61607.0
2023-03-06 10:00:00,55.29,55.44,55.18,55.24,107537.0,52.3321,52.474,52.228,52.2847,107537.0
2023-03-06 10:05:00,55.22,55.34,55.17,55.25,42482.0,52.2658,52.3794,52.2185,52.2942,42482.0
2023-03-06 10:10:00,55.27,55.35,55.21,55.25,37972.0,52.3131,52.3889,52.2563,52.2942,37972.0
2023-03-06 10:15:00,55.25,55.4,55.15,55.26,95788.0,52.2942,52.4362,52.1996,52.3037,95788.0
2023-03-06 10:20:00,55.27,55.35,55.21,55.34,47158.0,52.3131,52.3889,52.2563,52.3794,47158.0
2023-03-06 10:25:00,55.35,55.39,55.24,55.29,67221.0,52.3889,52.4267,52.2847,52.3321,67221.0
2023-03-06 10:30:00,55.28,55.45,55.27,55.43,64788.0,52.3226,52.4835,52.3131,52.4646,64788.0
2023-03-06 10:35:00,55.42,55.45,55.28,55.3,87220.0,52.4551,52.4835,52.3226,52.3415,87220.0
2023-03-06 10:40:00,55.3,55.38,55.28,55.34,50193.0,52.3415,52.4173,52.3226,52.3794,50193.0
2023-03-06 10:45:00,55.34,55.42,55.29,55.41,48475.0,52.3794,52.4551,52.3321,52.4456,48475.0
2023-03-06 10:50:00,55.4,55.41,55.27,55.34,46972.0,52.4362,52.4456,52.3131,52.3794,46972.0
2023-03-06 10:55:00,55.34,55.36,55.2,55.2,52738.0,52.3794,52.3983,52.2469,52.2469,52738.0
2023-03-06 11:00:00,55.2,55.25,55.12,55.21,48181.0,52.2469,52.2942,52.1712,52.2563,48181.0
2023-03-06 11:05:00,55.23,55.23,55.03,55.04,39487.0,52.2753,52.2753,52.086,52.0954,39487.0
2023-03-06 11:10:00,55.04,55.17,55.01,55.12,52806.0,52.0954,52.2185,52.067,52.1712,52806.0
2023-03-06 11:15:00,55.13,55.18,55.06,55.15,63966.0,52.1806,52.228,52.1144,52.1996,63966.0
2023-03-06 11:20:00,55.15,55.18,55.03,55.1,48848.0,52.1996,52.228,52.086,52.1522,48848.0
2023-03-06 11:25:00,55.1,55.14,54.98,55.09,99497.0,52.1522,52.1901,52.0387,52.1428,99497.0
2023-03-06 11:30:00,55.1,55.2,55.09,55.19,52591.0,52.1522,52.2469,52.1428,52.2374,52591.0
2023-03-06 11:35:00,55.2,55.26,55.1,55.11,51359.0,52.2469,52.3037,52.1522,52.1617,51359.0
2023-03-06 11:40:00,55.11,55.12,54.94,54.96,87023.0,52.1617,52.1712,52.0008,52.0197,87023.0
2023-03-06 11:45:00,54.96,55.17,54.95,55.16,42871.0,52.0197,52.2185,52.0103,52.209,42871.0
2023-03-06 11:50:00,55.15,55.25,55.14,55.22,41126.0,52.1996,52.2942,52.1901,52.2658,41126.0
2023-03-06 11:55:00,55.22,55.32,55.21,55.29,44912.0,52.2658,52.3605,52.2563,52.3321,44912.0
2023-03-06 12:00:00,55.3,55.43,55.27,55.37,36057.0,52.3415,52.4646,52.3131,52.4078,36057.0
2023-03-06 12:05:00,55.37,55.38,55.31,55.36,30959.0,52.4078,52.4173,52.351,52.3983,30959.0
2023-03-06 12:10:00,55.36,55.37,55.28,55.34,37002.0,52.3983,52.4078,52.3226,52.3794,37002.0
2023-03-06 12:15:00,55.34,55.41,55.3,55.4,48173.0,52.3794,52.4456,52.3415,52.4362,48173.0
2023-03-06 12:20:00,55.4,55.42,55.17,55.27,38070.0,52.4362,52.4551,52.2185,52.3131,38070.0
2023-03-06 12:25:00,55.27,55.28,55.19,55.27,18767.0,52.3131,52.3226,52.2374,52.3131,18767.0
2023-03-06 12:30:00,55.28,55.29,55.19,55.21,28100.0,52.3226,52.3321,52.2374,52.2563,28100.0
2023-03-06 12:35:00,55.21,55.26,55.18,55.22,23644.0,52.2563,52.3037,52.228,52.2658,23644.0
2023-03-06 12:40:00,55.21,55.28,55.21,55.28,33845.0,52.2563,52.3226,52.2563,52.3226,33845.0
2023-03-06 12:45:00,55.28,55.34,55.25,55.25,31806.0,52.3226,52.3794,52.2942,52.2942,31806.0
2023-03-06 12:50:00,55.27,55.28,55.05,55.07,51013.0,52.3131,52.3226,52.1049,52.1238,51013.0
2023-03-06 12:55:00,55.07,55.19,54.98,55.17,64051.0,52.1238,52.2374,52.0387,52.2185,64051.0
2023-03-06 13:00:00,55.18,55.18,55.11,55.15,21302.0,52.228,52.228,52.1617,52.1996,21302.0
2023-03-06 13:05:00,55.15,55.18,55.05,55.07,33578.0,52.1996,52.228,52.1049,52.1238,33578.0
2023-03-06 13:10:00,55.07,55.14,55.06,55.1,28933.0,52.1238,52.1901,52.1144,52.1522,28933.0
2023-03-06 13:15:00,55.1,55.12,55.05,55.1,25828.0,52.1522,52.1712,52.1049,52.1522,25828.0
2023-03-06 13:20:00,55.1,55.1,55.01,55.02,18152.0,52.1522,52.1522,52.067,52.0765,18152.0
2023-03-06 13:25:00,55.03,55.11,54.98,55.05,32246.0,52.086,52.1617,52.0387,52.1049,32246.0
2023-03-06 13:30:00,55.05,55.08,55.01,55.02,25446.0,52.1049,52.1333,52.067,52.0765,25446.0
2023-03-06 13:35:00,55.03,55.07,54.99,55.01,33511.0,52.086,52.1238,52.0481,52.067,33511.0
2023-03-06 13:40:00,55.02,55.07,54.99,55.06,23956.0,52.0765,52.1238,52.0481,52.1144,23956.0
2023-03-06 13:45:00,55.07,55.07,55.03,55.05,21964.0,52.1238,52.1238,52.086,52.1049,21964.0
2023-03-06 13:50:00,55.04,55.06,54.99,55.04,25260.0,52.0954,52.1144,52.0481,52.0954,25260.0
2023-03-06 13:55:00,55.04,55.09,54.98,55.08,34418.0,52.0954,52.1428,52.0387,52.1333,34418.0
2023-03-06 14:00:00,55.09,55.12,55.06,55.1,33177.0,52.1428,52.1712,52.1144,52.1522,33177.0
2023-03-06 14:05:00,55.1,55.17,55.06,55.1,45500.0,52.1522,52.2185,52.1144,52.1522,45500.0
2023-03-06 14:10:00,55.11,55.13,55.04,55.08,39857.0,52.1617,52.1806,52.0954,52.1333,39857.0
2023-03-06 14:15:00,55.08,55.08,54.98,55.05,46673.0,52.1333,52.1333,52.0387,52.1049,46673.0
2023-03-06 14:20:00,55.05,55.17,55.04,55.16,30255.0,52.1049,52.2185,52.0954,52.209,30255.0
2023-03-06 14:25:00,55.17,55.23,55.16,55.22,38493.0,52.2185,52.2753,52.209,52.2658,38493.0
2023-03-06 14:30:00,55.22,55.29,55.21,55.22,50528.0,52.2658,52.3321,52.2563,52.2658,50528.0
2023-03-06 14:35:00,55.22,55.27,55.2,55.21,32826.0,52.2658,52.3131,52.2469,52.2563,32826.0
2023-03-06 14:40:00,55.22,55.31,55.2,55.27,55799.0,52.2658,52.351,52.2469,52.3131,55799.0
2023-03-06 14:45:00,55.28,55.29,55.2,55.23,74884.0,52.3226,52.3321,52.2469,52.2753,74884.0
2023-03-06 14:50:00,55.22,55.3,55.22,55.3,44248.0,52.2658,52.3415,52.2658,52.3415,44248.0
2023-03-06 14:55:00,55.3,55.34,55.2,55.22,38375.0,52.3415,52.3794,52.2469,52.2658,38375.0
2023-03-06 15:00:00,55.23,55.24,55.15,55.19,57841.0,52.2753,52.2847,52.1996,52.2374,57841.0
2023-03-06 15:05:00,55.2,55.27,55.18,55.27,40601.0,52.2469,52.3131,52.228,52.3131,40601.0
2023-03-06 15:10:00,55.28,55.29,55.1,55.11,59266.0,52.3226,52.3321,52.1522,52.1617,59266.0
2023-03-06 15:15:00,55.11,55.12,55.02,55.05,72566.0,52.1617,52.1712,52.0765,52.1049,72566.0
2023-03-06 15:20:00,55.05,55.11,55.01,55.1,93655.0,52.1049,52.1617,52.067,52.1522,93655.0
2023-03-06 15:25:00,55.1,55.12,54.99,55.0,60322.0,52.1522,52.1712,52.0481,52.0576,60322.0
2023-03-06 15:30:00,55.0,55.15,54.97,55.13,69076.0,52.0576,52.1996,52.0292,52.1806,69076.0
2023-03-06 15:35:00,55.14,55.18,55.1,55.16,62598.0,52.1901,52.228,52.1522,52.209,62598.0
2023-03-06 15:40:00,55.15,55.28,55.14,55.22,81876.0,52.1996,52.3226,52.1901,52.2658,81876.0
2023-03-06 15:45:00,55.22,55.32,55.19,55.3,97150.0,52.2658,52.3605,52.2374,52.3415,97150.0
2023-03-06 15:50:00,55.3,55.37,55.3,55.3,139805.0,52.3415,52.4078,52.3415,52.3415,139805.0
2023-03-06 15:55:00,55.3,55.41,55.28,55.36,320824.0,52.3415,52.4456,52.3226,52.3983,320824.0
2023-03-07 09:30:00,55.02,55.07,54.81,55.04,223708.0,52.0765,52.1238,51.8777,52.0954,223708.0
2023-03-07 09:35:00,55.02,55.05,54.67,54.7,81084.0,52.0765,52.1049,51.7452,51.7736,81084.0
2023-03-07 09:40:00,54.7,54.75,54.47,54.64,204407.0,51.7736,51.821,51.5559,51.7168,204407.0
2023-03-07 09:45:00,54.63,54.81,54.54,54.7,67564.0,51.7074,51.8777,51.6222,51.7736,67564.0
2023-03-07 09:50:00,54.69,54.7,54.54,54.6,93404.0,51.7642,51.7736,51.6222,51.679,93404.0
2023-03-07 09:55:00,54.61,54.65,54.5,54.62,53444.0,51.6884,51.7263,51.5843,51.6979,53444.0
2023-03-07 10:00:00,54.61,54.62,54.23,54.35,95607.0,51.6884,51.6979,51.3288,51.4424,95607.0
2023-03-07 10:05:00,54.34,54.38,54.1,54.11,71082.0,51.4329,51.4708,51.2057,51.2152,71082.0
2023-03-07 10:10:00,54.12,54.3,54.04,54.3,75894.0,51.2247,51.395,51.1489,51.395,75894.0
2023-03-07 10:15:00,54.3,54.43,54.17,54.4,136858.0,51.395,51.5181,51.272,51.4897,136858.0
2023-03-07 10:20:00,54.4,54.81,54.38,54.76,94597.0,51.4897,51.8777,51.4708,51.8304,94597.0
2023-03-07 10:25:00,54.76,54.79,54.67,54.73,56815.0,51.8304,51.8588,51.7452,51.802,56815.0
2023-03-07 10:30:00,54.71,54.75,54.6,54.64,68385.0,51.7831,51.821,51.679,51.7168,68385.0
2023-03-07 10:35:00,54.65,54.82,54.64,54.7,53006.0,51.7263,51.8872,51.7168,51.7736,53006.0
2023-03-07 10:40:00,54.7,54.72,54.53,54.56,116213.0,51.7736,51.7926,51.6127,51.6411,116213.0
2023-03-07 10:45:00,54.54,54.57,54.39,54.46,78267.0,51.6222,51.6506,51.4802,51.5465,78267.0
2023-03-07 10:50:00,54.46,54.46,54.21,54.28,52201.0,51.5465,51.5465,51.3098,51.3761,52201.0
2023-03-07 10:55:00,54.28,54.37,54.19,54.21,29486.0,51.3761,51.4613,51.2909,51.3098,29486.0
2023-03-07 11:00:00,54.22,54.24,54.17,54.18,18737.0,51.3193,51.3382,51.272,51.2815,18737.0
2023-03-07 11:05:00,54.18,54.27,54.14,54.21,38225.0,51.2815,51.3666,51.2436,51.3098,38225.0
2023-03-07 11:10:00,54.23,54.32,54.23,54.28,21192.0,51.3288,51.414,51.3288,51.3761,21192.0
2023-03-07 11:15:00,54.29,54.47,54.27,54.46,38083.0,51.3856,51.5559,51.3666,51.5465,38083.0
2023-03-07 11:20:00,54.48,54.49,54.28,54.29,36024.0,51.5654,51.5749,51.3761,51.3856,36024.0
2023-03-07 11:25:00,54.28,54.3,54.13,54.16,26395.0,51.3761,51.395,51.2341,51.2625,26395.0
2023-03-07 11:30:00,54.15,54.32,54.15,54.3,53472.0,51.2531,51.414,51.2531,51.395,53472.0
2023-03-07 11:35:00,54.32,54.52,54.27,54.44,48535.0,51.414,51.6033,51.3666,51.5275,48535.0
2023-03-07 11:40:00,54.44,54.51,54.36,54.51,56294.0,51.5275,51.5938,51.4518,51.5938,56294.0
2023-03-07 11:45:00,54.51,54.58,54.44,54.58,51877.0,51.5938,51.6601,51.5275,51.6601,51877.0
2023-03-07 11:50:00,54.58,54.66,54.45,54.51,100483.0,51.6601,51.7358,51.537,51.5938,100483.0
2023-03-07 11:55:00,54.52,54.52,54.38,54.41,40056.0,51.6033,51.6033,51.4708,51.4991,40056.0
2023-03-07 12:00:00,54.41,54.59,54.41,54.58,62060.0,51.4991,51.6695,51.4991,51.6601,62060.0
2023-03-07 12:05:00,54.57,54.64,54.54,54.63,53209.0,51.6506,51.7168,51.6222,51.7074,53209.0
2023-03-07 12:10:00,54.62,54.7,54.58,54.61,27108.0,51.6979,51.7736,51.6601,51.6884,27108.0
2023-03-07 12:15:00,54.62,54.79,54.59,54.79,60126.0,51.6979,51.8588,51.6695,51.8588,60126.0
2023-03-07 12:20:00,54.81,54.92,54.75,54.83,62772.0,51.8777,51.9819,51.821,51.8967,62772.0
2023-03-07 12:25:00,54.84,54.92,54.77,54.8,52859.0,51.9061,51.9819,51.8399,51.8683,52859.0
2023-03-07 12:30:00,54.79,54.86,54.75,54.79,52779.0,51.8588,51.9251,51.821,51.8588,52779.0
2023-03-07 12:35:00,54.79,54.81,54.71,54.79,50886.0,51.8588,51.8777,51.7831,51.8588,50886.0
2023-03-07 12:40:00,54.8,54.82,54.71,54.75,59714.0,51.8683,51.8872,51.7831,51.821,59714.0
2023-03-07 12:45:00,54.76,54.82,54.71,54.82,25342.0,51.8304,51.8872,51.7831,51.8872,25342.0
2023-03-07 12:50:00,54.81,54.85,54.78,54.83,31176.0,51.8777,51.9156,51.8494,51.8967,31176.0
2023-03-07 12:55:00,54.84,54.86,54.76,54.77,27015.0,51.9061,51.9251,51.8304,51.8399,27015.0
2023-03-07 13:00:00,54.77,54.79,54.65,54.65,33219.0,51.8399,51.8588,51.7263,51.7263,33219.0
2023-03-07 13:05:00,54.67,54.68,54.6,54.67,29336.0,51.7452,51.7547,51.679,51.7452,29336.0
2023-03-07 13:10:00,54.68,54.69,54.64,54.68,19747.0,51.7547,51.7642,51.7168,51.7547,19747.0
2023-03-07 13:15:00,54.68,54.75,54.65,54.7,25854.0,51.7547,51.821,51.7263,51.7736,25854.0
2023-03-07 13:20:00,54.71,54.73,54.66,54.69,22512.0,51.7831,51.802,51.7358,51.7642,22512.0
2023-03-07 13:25:00,54.69,54.72,54.64,54.71,35340.0,51.7642,51.7926,51.7168,51.7831,35340.0
2023-03-07 13:30:00,54.71,54.75,54.67,54.7,25605.0,51.7831,51.821,51.7452,51.7736,25605.0
2023-03-07 13:35:00,54.7,54.75,54.64,54.68,36753.0,51.7736,51.821,51.7168,51.7547,36753.0
2023-03-07 13:40:00,54.69,54.76,54.66,54.76,42031.0,51.7642,51.8304,51.7358,51.8304,42031.0
2023-03-07 13:45:00,54.76,54.77,54.6,54.6,46127.0,51.8304,51.8399,51.679,51.679,46127.0
2023-03-07 13:50:00,54.61,54.64,54.52,54.54,33923.0,51.6884,51.7168,51.6033,51.6222,33923.0
2023-03-07 13:55:00,54.54,54.58,54.42,54.43,41128.0,51.6222,51.6601,51.5086,51.5181,41128.0
2023-03-07 14:00:00,54.42,54.44,54.31,54.35,33553.0,51.5086,51.5275,51.4045,51.4424,33553.0
2023-03-07 14:05:00,54.35,54.38,54.33,54.34,25095.0,51.4424,51.4708,51.4234,51.4329,25095.0
2023-03-07 14:10:00,54.33,54.34,54.25,54.27,43027.0,51.4234,51.4329,51.3477,51.3666,43027.0
2023-03-07 14:15:00,54.27,54.46,54.25,54.46,54298.0,51.3666,51.5465,51.3477,51.5465,54298.0
2023-03-07 14:20:00,54.46,54.46,54.27,54.28,49077.0,51.5465,51.5465,51.3666,51.3761,49077.0
2023-03-07 14:25:00,54.29,54.29,54.19,54.21,37411.0,51.3856,51.3856,51.2909,51.3098,37411.0
2023-03-07 14:30:00,54.22,54.22,54.12,54.16,58847.0,51.3193,51.3193,51.2247,51.2625,58847.0
2023-03-07 14:35:00,54.15,54.17,54.06,54.12,37534.0,51.2531,51.272,51.1679,51.2247,37534.0
2023-03-07 14:40:00,54.11,54.13,54.06,54.07,26301.0,51.2152,51.2341,51.1679,51.1773,26301.0
2023-03-07 14:45:00,54.06,54.1,54.03,54.04,39051.0,51.1679,51.2057,51.1395,51.1489,39051.0
2023-03-07 14:50:00,54.05,54.08,54.04,54.05,42466.0,51.1584,51.1868,51.1489,51.1584,42466.0
2023-03-07 14:55:00,54.05,54.09,54.01,54.02,44492.0,51.1584,51.1963,51.1205,51.13,44492.0
2023-03-07 15:00:00,54.01,54.09,54.0,54.05,43052.0,51.1205,51.1963,51.1111,51.1584,43052.0
2023-03-07 15:05:00,54.05,54.17,54.05,54.09,56431.0,51.1584,51.272,51.1584,51.1963,56431.0
2023-03-07 15:10:00,54.09,54.11,54.04,54.1,78690.0,51.1963,51.2152,51.1489,51.2057,78690.0
2023-03-07 15:15:00,54.09,54.23,54.06,54.23,72030.0,51.1963,51.3288,51.1679,51.3288,72030.0
2023-03-07 15:20:00,54.23,54.23,54.16,54.16,50065.0,51.3288,51.3288,51.2625,51.2625,50065.0
2023-03-07 15:25:00,54.16,54.18,54.1,54.14,56654.0,51.2625,51.2815,51.2057,51.2436,56654.0
2023-03-07 15:30:00,54.14,54.26,54.11,54.23,97109.0,51.2436,51.3572,51.2152,51.3288,97109.0
2023-03-07 15:35:00,54.23,54.23,54.14,54.18,152511.0,51.3288,51.3288,51.2436,51.2815,152511.0
2023-03-07 15:40:00,54.17,54.28,54.11,54.12,108716.0,51.272,51.3761,51.2152,51.2247,108716.0
2023-03-07 15:45:00,54.12,54.13,54.05,54.05,115375.0,51.2247,51.2341,51.1584,51.1584,115375.0
2023-03-07 15:50:00,54.05,54.13,54.04,54.09,173844.0,51.1584,51.2341,51.1489,51.1963,173844.0
2023-03-07 15:55:00,54.09,54.13,54.0,54.04,433350.0,51.1963,51.2341,51.1111,51.1489,433350.0
2023-03-08 09:30:00,53.71,53.95,53.7,53.79,162530.0,50.8366,51.0638,50.8271,50.9123,162530.0
2023-03-08 09:35:00,53.79,53.91,53.68,53.69,66382.0,50.9123,51.0259,50.8082,50.8177,66382.0
2023-03-08 09:40:00,53.68,53.86,53.67,53.78,75079.0,50.8082,50.9786,50.7987,50.9029,75079.0
2023-03-08 09:45:00,53.79,54.18,53.72,54.18,83747.0,50.9123,51.2815,50.8461,51.2815,83747.0
2023-03-08 09:50:00,54.18,54.22,54.01,54.07,49828.0,51.2815,51.3193,51.1205,51.1773,49828.0
2023-03-08 09:55:00,54.1,54.24,54.1,54.15,38224.0,51.2057,51.3382,51.2057,51.2531,38224.0
2023-03-08 10:00:00,54.16,54.17,53.78,53.98,43659.0,51.2625,51.272,50.9029,51.0922,43659.0
2023-03-08 10:05:00,53.97,54.07,53.86,53.94,60750.0,51.0827,51.1773,50.9786,51.0543,60750.0
2023-03-08 10:10:00,53.93,54.13,53.9,54.07,49539.0,51.0448,51.2341,51.0164,51.1773,49539.0
2023-03-08 10:15:00,54.06,54.08,53.68,53.69,62304.0,51.1679,51.1868,50.8082,50.8177,62304.0
2023-03-08 10:20:00,53.68,54.03,53.61,54.0,92611.0,50.8082,51.1395,50.7419,51.1111,92611.0
2023-03-08 10:25:00,53.98,54.06,53.89,53.91,35098.0,51.0922,51.1679,51.007,51.0259,35098.0
2023-03-08 10:30:00,53.89,54.15,53.89,54.1,73238.0,51.007,51.2531,51.007,51.2057,73238.0
2023-03-08 10:35:00,54.13,54.26,54.07,54.09,40470.0,51.2341,51.3572,51.1773,51.1963,40470.0
2023-03-08 10:40:00,54.09,54.11,53.94,53.98,43831.0,51.1963,51.2152,51.0543,51.0922,43831.0
2023-03-08 10:45:00,53.97,53.99,53.78,53.79,29679.0,51.0827,51.1016,50.9029,50.9123,29679.0
2023-03-08 10:50:00,53.79,53.83,53.68,53.69,38850.0,50.9123,50.9502,50.8082,50.8177,38850.0
2023-03-08 10:55:00,53.69,53.7,53.47,53.5,64363.0,50.8177,50.8271,50.6094,50.6378,64363.0
2023-03-08 11:00:00,53.5,53.57,53.37,53.41,41720.0,50.6378,50.7041,50.5148,50.5526,41720.0
2023-03-08 11:05:00,53.41,53.47,53.36,53.39,37976.0,50.5526,50.6094,50.5053,50.5337,37976.0
2023-03-08 11:10:00,53.4,53.45,53.17,53.22,48109.0,50.5432,50.5905,50.3255,50.3728,48109.0
2023-03-08 11:15:00,53.21,53.25,53.11,53.2,46256.0,50.3633,50.4012,50.2687,50.3539,46256.0
2023-03-08 11:20:00,53.2,53.21,53.08,53.11,119111.0,50.3539,50.3633,50.2403,50.2687,119111.0
2023-03-08 11:25:00,53.11,53.17,53.03,53.07,104069.0,50.2687,50.3255,50.193,50.2308,104069.0
2023-03-08 11:30:00,53.09,53.14,52.94,52.97,89320.0,50.2498,50.2971,50.1078,50.1362,89320.0
2023-03-08 11:35:00,52.96,53.01,52.91,52.94,67863.0,50.1267,50.174,50.0794,50.1078,67863.0
2023-03-08 11:40:00,52.94,52.99,52.77,52.82,45307.0,50.1078,50.1551,49.9469,49.9942,45307.0
2023-03-08 11:45:00,52.82,53.08,52.81,53.05,61687.0,49.9942,50.2403,49.9847,50.2119,61687.0
2023-03-08 11:50:00,53.05,53.05,52.75,52.76,61008.0,50.2119,50.2119,49.928,49.9374,61008.0
2023-03-08 11:55:00,52.76,52.82,52.65,52.68,54157.0,49.9374,49.9942,49.8333,49.8617,54157.0
2023-03-08 12:00:00,52.66,52.78,52.64,52.71,36970.0,49.8428,49.9563,49.8238,49.8901,36970.0
2023-03-08 12:05:00,52.71,52.72,52.56,52.6,46706.0,49.8901,49.8996,49.7481,49.786,46706.0
2023-03-08 12:10:00,52.6,52.63,52.44,52.46,104365.0,49.786,49.8144,49.6345,49.6535,104365.0
2023-03-08 12:15:00,52.46,52.55,52.43,52.49,33242.0,49.6535,49.7387,49.6251,49.6819,33242.0
2023-03-08 12:20:00,52.5,52.5,52.41,52.47,22524.0,49.6913,49.6913,49.6061,49.6629,22524.0
2023-03-08 12:25:00,52.48,52.5,52.41,52.46,31011.0,49.6724,49.6913,49.6061,49.6535,31011.0
2023-03-08 12:30:00,52.48,52.55,52.44,52.51,50550.0,49.6724,49.7387,49.6345,49.7008,50550.0
2023-03-08 12:35:00,52.51,52.61,52.49,52.53,42427.0,49.7008,49.7954,49.6819,49.7197,42427.0
2023-03-08 12:40:00,52.53,52.55,52.47,52.51,53343.0,49.7197,49.7387,49.6629,49.7008,53343.0
2023-03-08 12:45:00,52.49,52.55,52.48,52.52,29039.0,49.6819,49.7387,49.6724,49.7103,29039.0
2023-03-08 12:50:00,52.52,52.61,52.47,52.56,34328.0,49.7103,49.7954,49.6629,49.7481,34328.0
2023-03-08 12:55:00,52.56,52.69,52.52,52.68,65779.0,49.7481,49.8712,49.7103,49.8617,65779.0
2023-03-08 13:00:00,52.68,52.71,52.58,52.63,50142.0,49.8617,49.8901,49.767,49.8144,50142.0
2023-03-08 13:05:00,52.63,52.63,52.43,52.46,25160.0,49.8144,49.8144,49.6251,49.6535,25160.0
2023-03-08 13:10:00,52.45,52.48,52.35,52.41,36659.0,49.644,49.6724,49.5494,49.6061,36659.0
2023-03-08 13:15:00,52.4,52.43,52.35,52.37,39508.0,49.5967,49.6251,49.5494,49.5683,39508.0
2023-03-08 13:20:00,52.36,52.4,52.32,52.37,67396.0,49.5588,49.5967,49.521,49.5683,67396.0
2023-03-08 13:25:00,52.37,52.44,52.31,52.41,149741.0,49.5683,49.6345,49.5115,49.6061,149741.0
2023-03-08 13:30:00,52.4,52.55,52.36,52.54,178281.0,49.5967,49.7387,49.5588,49.7292,178281.0
2023-03-08 13:35:00,52.54,52.72,52.53,52.71,60727.0,49.7292,49.8996,49.7197,49.8901,60727.0
2023-03-08 13:40:00,52.71,52.76,52.64,52.67,41418.0,49.8901,49.9374,49.8238,49.8522,41418.0
2023-03-08 13:45:00,52.67,52.71,52.6,52.69,46224.0,49.8522,49.8901,49.786,49.8712,46224.0
2023-03-08 13:50:00,52.69,52.84,52.68,52.82,94441.0,49.8712,50.0131,49.8617,49.9942,94441.0
2023-03-08 13:55:00,52.82,52.83,52.72,52.75,59646.0,49.9942,50.0037,49.8996,49.928,59646.0
2023-03-08 14:00:00,52.76,52.79,52.68,52.75,88048.0,49.9374,49.9658,49.8617,49.928,88048.0
2023-03-08 14:05:00,52.75,52.78,52.68,52.76,35828.0,49.928,49.9563,49.8617,49.9374,35828.0
2023-03-08 14:10:00,52.76,52.81,52.75,52.78,80579.0,49.9374,49.9847,49.928,49.9563,80579.0
2023-03-08 14:15:00,52.78,52.8,52.74,52.75,47379.0,49.9563,49.9753,49.9185,49.928,47379.0
2023-03-08 14:20:00,52.74,52.74,52.65,52.7,33790.0,49.9185,49.9185,49.8333,49.8806,33790.0
2023-03-08 14:25:00,52.71,52.81,52.69,52.75,90588.0,49.8901,49.9847,49.8712,49.928,90588.0
2023-03-08 14:30:00,52.75,52.76,52.66,52.69,36531.0,49.928,49.9374,49.8428,49.8712,36531.0
2023-03-08 14:35:00,52.68,52.73,52.66,52.72,33360.0,49.8617,49.909,49.8428,49.8996,33360.0
2023-03-08 14:40:00,52.71,52.73,52.61,52.62,86347.0,49.8901,49.909,49.7954,49.8049,86347.0
2023-03-08 14:45:00,52.61,52.64,52.51,52.57,39767.0,49.7954,49.8238,49.7008,49.7576,39767.0
2023-03-08 14:50:00,52.57,52.59,52.54,52.57,28945.0,49.7576,49.7765,49.7292,49.7576,28945.0
2023-03-08 14:55:00,52.57,52.62,52.56,52.59,25530.0,49.7576,49.8049,49.7481,49.7765,25530.0
2023-03-08 15:00:00,52.59,52.72,52.55,52.69,70726.0,49.7765,49.8996,49.7387,49.8712,70726.0
2023-03-08 15:05:00,52.7,52.82,52.66,52.8,35543.0,49.8806,49.9942,49.8428,49.9753,35543.0
2023-03-08 15:10:00,52.79,52.8,52.73,52.78,23087.0,49.9658,49.9753,49.909,49.9563,23087.0
2023-03-08 15:15:00,52.77,52.83,52.72,52.77,51550.0,49.9469,50.0037,49.8996,49.9469,51550.0
2023-03-08 15:20:00,52.77,52.84,52.77,52.8,45892.0,49.9469,50.0131,49.9469,49.9753,45892.0
2023-03-08 15:25:00,52.79,52.8,52.73,52.78,53787.0,49.9658,49.9753,49.909,49.9563,53787.0
2023-03-08 15:30:00,52.78,52.91,52.76,52.91,65988.0,49.9563,50.0794,49.9374,50.0794,65988.0
2023-03-08 15:35:00,52.91,53.08,52.88,53.04,92105.0,50.0794,50.2403,50.051,50.2024,92105.0
2023-03-08 15:40:00,53.04,53.07,52.98,53.05,114586.0,50.2024,50.2308,50.1456,50.2119,114586.0
2023-03-08 15:45:00,53.04,53.24,53.04,53.22,88769.0,50.2024,50.3917,50.2024,50.3728,88769.0
2023-03-08 15:50:00,53.22,53.45,53.21,53.45,237068.0,50.3728,50.5905,50.3633,50.5905,237068.0
2023-03-08 15:55:00,53.44,53.58,53.44,53.56,536097.0,50.581,50.7136,50.581,50.6946,536097.0
2023-03-09 09:30:00,53.9,54.08,53.82,53.91,131136.0,51.0164,51.1868,50.9407,51.0259,131136.0
2023-03-09 09:35:00,53.91,54.02,53.86,53.96,49802.0,51.0259,51.13,50.9786,51.0732,49802.0
2023-03-09 09:40:00,53.97,54.22,53.88,54.11,75674.0,51.0827,51.3193,50.9975,51.2152,75674.0
2023-03-09 09:45:00,54.09,54.36,54.09,54.36,117820.0,51.1963,51.4518,51.1963,51.4518,117820.0
2023-03-09 09:50:00,54.35,54.44,54.17,54.34,100848.0,51.4424,51.5275,51.272,51.4329,100848.0
2023-03-09 09:55:00,54.33,54.34,54.09,54.25,74591.0,51.4234,51.4329,51.1963,51.3477,74591.0
2023-03-09 10:00:00,54.24,54.28,54.14,54.24,61076.0,51.3382,51.3761,51.2436,51.3382,61076.0
2023-03-09 10:05:00,54.24,54.28,54.07,54.2,87115.0,51.3382,51.3761,51.1773,51.3004,87115.0
2023-03-09 10:10:00,54.19,54.21,54.04,54.1,110864.0,51.2909,51.3098,51.1489,51.2057,110864.0
2023-03-09 10:15:00,54.09,54.13,53.85,53.99,117654.0,51.1963,51.2341,50.9691,51.1016,117654.0
2023-03-09 10:20:00,54.01,54.13,53.98,54.0,59250.0,51.1205,51.2341,51.0922,51.1111,59250.0
2023-03-09 10:25:00,53.99,54.02,53.88,53.98,55265.0,51.1016,51.13,50.9975,51.0922,55265.0
2023-03-09 10:30:00,53.97,54.05,53.84,54.04,39882.0,51.0827,51.1584,50.9596,51.1489,39882.0
2023-03-09 10:35:00,54.02,54.23,54.01,54.18,52402.0,51.13,51.3288,51.1205,51.2815,52402.0
2023-03-09 10:40:00,54.18,54.25,54.07,54.08,59032.0,51.2815,51.3477,51.1773,51.1868,59032.0
2023-03-09 10:45:00,54.07,54.27,54.03,54.25,58364.0,51.1773,51.3666,51.1395,51.3477,58364.0
2023-03-09 10:50:00,54.27,54.27,54.05,54.1,27151.0,51.3666,51.3666,51.1584,51.2057,27151.0
2023-03-09 10:55:00,54.1,54.14,53.95,53.95,81232.0,51.2057,51.2436,51.0638,51.0638,81232.0
2023-03-09 11:00:00,53.94,54.02,53.9,53.91,110265.0,51.0543,51.13,51.0164,51.0259,110265.0
2023-03-09 11:05:00,53.91,53.94,53.77,53.86,80548.0,51.0259,51.0543,50.8934,50.9786,80548.0
2023-03-09 11:10:00,53.85,53.88,53.74,53.79,50383.0,50.9691,50.9975,50.865,50.9123,50383.0
2023-03-09 11:15:00,53.81,53.85,53.75,53.76,29831.0,50.9312,50.9691,50.8745,50.8839,29831.0
2023-03-09 11:20:00,53.76,53.96,53.76,53.93,40235.0,50.8839,51.0732,50.8839,51.0448,40235.0
2023-03-09 11:25:00,53.93,53.95,53.67,53.7,47181.0,51.0448,51.0638,50.7987,50.8271,47181.0
2023-03-09 11:30:00,53.69,53.71,53.6,53.66,29307.0,50.8177,50.8366,50.7325,50.7893,29307.0
2023-03-09 11:35:00,53.66,53.68,53.53,53.53,33399.0,50.7893,50.8082,50.6662,50.6662,33399.0
2023-03-09 11:40:00,53.53,53.57,53.49,53.49,42982.0,50.6662,50.7041,50.6284,50.6284,42982.0
2023-03-09 11:45:00,53.49,53.57,53.48,53.52,87137.0,50.6284,50.7041,50.6189,50.6568,87137.0
2023-03-09 11:50:00,53.51,53.56,53.39,53.4,103250.0,50.6473,50.6946,50.5337,50.5432,103250.0
2023-03-09 11:55:00,53.39,53.39,53.07,53.08,68388.0,50.5337,50.5337,50.2308,50.2403,68388.0
2023-03-09 12:00:00,53.07,53.1,52.92,53.09,63286.0,50.2308,50.2592,50.0889,50.2498,63286.0
2023-03-09 12:05:00,53.08,53.15,53.02,53.07,43854.0,50.2403,50.3066,50.1835,50.2308,43854.0
2023-03-09 12:10:00,53.06,53.09,52.91,52.93,25686.0,50.2214,50.2498,50.0794,50.0983,25686.0
2023-03-09 12:15:00,52.94,52.94,52.75,52.78,87222.0,50.1078,50.1078,49.928,49.9563,87222.0
2023-03-09 12:20:00,52.78,52.84,52.71,52.81,74459.0,49.9563,50.0131,49.8901,49.9847,74459.0
2023-03-09 12:25:00,52.8,52.87,52.79,52.84,20841.0,49.9753,50.0415,49.9658,50.0131,20841.0
2023-03-09 12:30:00,52.84,52.93,52.79,52.79,68337.0,50.0131,50.0983,49.9658,49.9658,68337.0
2023-03-09 12:35:00,52.78,52.78,52.56,52.61,57065.0,49.9563,49.9563,49.7481,49.7954,57065.0
2023-03-09 12:40:00,52.59,52.73,52.57,52.61,31309.0,49.7765,49.909,49.7576,49.7954,31309.0
2023-03-09 12:45:00,52.6,52.72,52.56,52.7,38690.0,49.786,49.8996,49.7481,49.8806,38690.0
2023-03-09 12:50:00,52.7,52.73,52.62,52.65,27041.0,49.8806,49.909,49.8049,49.8333,27041.0
2023-03-09 12:55:00,52.66,52.72,52.59,52.68,61453.0,49.8428,49.8996,49.7765,49.8617,61453.0
2023-03-09 13:00:00,52.67,52.78,52.64,52.73,58419.0,49.8522,49.9563,49.8238,49.909,58419.0
2023-03-09 13:05:00,52.73,52.73,52.61,52.63,65299.0,49.909,49.909,49.7954,49.8144,65299.0
2023-03-09 13:10:00,52.64,52.67,52.57,52.58,39875.0,49.8238,49.8522,49.7576,49.767,39875.0
2023-03-09 13:15:00,52.58,52.58,52.48,52.48,87828.0,49.767,49.767,49.6724,49.6724,87828.0
2023-03-09 13:20:00,52.48,52.6,52.48,52.51,74034.0,49.6724,49.786,49.6724,49.7008,74034.0
2023-03-09 13:25:00,52.51,52.61,52.43,52.59,116673.0,49.7008,49.7954,49.6251,49.7765,116673.0
2023-03-09 13:30:00,52.6,52.63,52.47,52.51,43030.0,49.786,49.8144,49.6629,49.7008,43030.0
2023-03-09 13:35:00,52.5,52.64,52.49,52.56,20375.0,49.6913,49.8238,49.6819,49.7481,20375.0
2023-03-09 13:40:00,52.57,52.67,52.55,52.6,44869.0,49.7576,49.8522,49.7387,49.786,44869.0
2023-03-09 13:45:00,52.61,52.64,52.41,52.41,32100.0,49.7954,49.8238,49.6061,49.6061,32100.0
2023-03-09 13:50:00,52.41,52.54,52.39,52.51,39508.0,49.6061,49.7292,49.5872,49.7008,39508.0
2023-03-09 13:55:00,52.51,52.51,52.4,52.47,31891.0,49.7008,49.7008,49.5967,49.6629,31891.0
2023-03-09 14:00:00,52.46,52.54,52.44,52.5,55259.0,49.6535,49.7292,49.6345,49.6913,55259.0
2023-03-09 14:05:00,52.5,52.61,52.48,52.61,50158.0,49.6913,49.7954,49.6724,49.7954,50158.0
2023-03-09 14:10:00,52.61,52.67,52.58,52.66,46058.0,49.7954,49.8522,49.767,49.8428,46058.0
2023-03-09 14:15:00,52.65,52.71,52.6,52.69,34438.0,49.8333,49.8901,49.786,49.8712,34438.0
2023-03-09 14:20:00,52.69,52.79,52.68,52.77,45806.0,49.8712,49.9658,49.8617,49.9469,45806.0
2023-03-09 14:25:00,52.78,52.84,52.74,52.77,47272.0,49.9563,50.0131,49.9185,49.9469,47272.0
2023-03-09 14:30:00,52.76,52.8,52.65,52.65,52613.0,49.9374,49.9753,49.8333,49.8333,52613.0
2023-03-09 14:35:00,52.64,52.78,52.64,52.73,50161.0,49.8238,49.9563,49.8238,49.909,50161.0
2023-03-09 14:40:00,52.72,52.79,52.71,52.75,27242.0,49.8996,49.9658,49.8901,49.928,27242.0
2023-03-09 14:45:00,52.75,52.83,52.74,52.82,138195.0,49.928,50.0037,49.9185,49.9942,138195.0
2023-03-09 14:50:00,52.81,52.81,52.65,52.68,231149.0,49.9847,49.9847,49.8333,49.8617,231149.0
2023-03-09 14:55:00,52.68,52.73,52.6,52.61,37571.0,49.8617,49.909,49.786,49.7954,37571.0
2023-03-09 15:00:00,52.61,52.65,52.48,52.48,40736.0,49.7954,49.8333,49.6724,49.6724,40736.0
2023-03-09 15:05:00,52.48,52.51,52.44,52.46,53535.0,49.6724,49.7008,49.6345,49.6535,53535.0
2023-03-09 15:10:00,52.47,52.51,52.42,52.45,38732.0,49.6629,49.7008,49.6156,49.644,38732.0
2023-03-09 15:15:00,52.45,52.45,52.33,52.35,115604.0,49.644,49.644,49.5304,49.5494,115604.0
2023-03-09 15:20:00,52.35,52.38,52.19,52.29,88819.0,49.5494,49.5777,49.3979,49.4926,88819.0
2023-03-09 15:25:00,52.29,52.51,52.29,52.39,86347.0,49.4926,49.7008,49.4926,49.5872,86347.0
2023-03-09 15:30:00,52.39,52.54,52.35,52.5,101153.0,49.5872,49.7292,49.5494,49.6913,101153.0
2023-03-09 15:35:00,52.51,52.55,52.39,52.48,104345.0,49.7008,49.7387,49.5872,49.6724,104345.0
2023-03-09 15:40:00,52.48,52.51,52.4,52.45,100708.0,49.6724,49.7008,49.5967,49.644,100708.0
2023-03-09 15:45:00,52.46,52.46,52.27,52.35,130561.0,49.6535,49.6535,49.4736,49.5494,130561.0
2023-03-09 15:50:00,52.35,52.47,52.2,52.23,242955.0,49.5494,49.6629,49.4074,49.4358,242955.0
2023-03-09 15:55:00,52.24,52.32,52.1,52.2,600821.0,49.4452,49.521,49.3127,49.4074,600821.0
2023-03-10 09:30:00,51.77,52.21,51.34,52.1,311374.0,49.0004,49.4168,48.5934,49.3127,311374.0
2023-03-10 09:35:00,52.11,52.41,52.02,52.32,102950.0,49.3222,49.6061,49.237,49.521,102950.0
2023-03-10 09:40:00,52.37,52.62,52.25,52.53,138507.0,49.5683,49.8049,49.4547,49.7197,138507.0
2023-03-10 09:45:00,52.51,52.51,51.84,52.01,125823.0,49.7008,49.7008,49.0666,49.2275,125823.0
2023-03-10 09:50:00,52.01,52.65,51.94,52.31,223331.0,49.2275,49.8333,49.1613,49.5115,223331.0
2023-03-10 09:55:00,52.34,52.42,52.17,52.17,102331.0,49.5399,49.6156,49.379,49.379,102331.0
2023-03-10 10:00:00,52.14,52.46,52.13,52.34,81238.0,49.3506,49.6535,49.3411,49.5399,81238.0
2023-03-10 10:05:00,52.35,52.63,52.34,52.42,218055.0,49.5494,49.8144,49.5399,49.6156,218055.0
2023-03-10 10:10:00,52.38,52.41,51.98,52.04,104213.0,49.5777,49.6061,49.1991,49.2559,104213.0
2023-03-10 10:15:00,52.02,52.15,51.88,51.91,119035.0,49.237,49.3601,49.1045,49.1329,119035.0
2023-03-10 10:20:00,51.92,52.07,51.85,52.04,54631.0,49.1424,49.2843,49.0761,49.2559,54631.0
2023-03-10 10:25:00,52.05,52.16,51.93,52.02,53595.0,49.2654,49.3695,49.1518,49.237,53595.0
2023-03-10 10:30:00,52.03,52.22,51.99,52.03,60279.0,49.2465,49.4263,49.2086,49.2465,60279.0
2023-03-10 10:35:00,52.04,52.07,51.85,51.88,66981.0,49.2559,49.2843,49.0761,49.1045,66981.0
2023-03-10 10:40:00,51.88,51.95,51.56,51.71,90291.0,49.1045,49.1708,48.8016,48.9436,90291.0
2023-03-10 10:45:00,51.7,51.86,51.68,51.86,68124.0,48.9341,49.0856,48.9152,49.0856,68124.0
2023-03-10 10:50:00,51.86,51.99,51.75,51.98,111569.0,49.0856,49.2086,48.9815,49.1991,111569.0
2023-03-10 10:55:00,51.99,52.18,51.99,52.13,53878.0,49.2086,49.3884,49.2086,49.3411,53878.0
2023-03-10 11:00:00,52.1,52.19,52.05,52.11,31165.0,49.3127,49.3979,49.2654,49.3222,31165.0
2023-03-10 11:05:00,52.11,52.23,52.09,52.22,30726.0,49.3222,49.4358,49.3033,49.4263,30726.0
2023-03-10 11:10:00,52.23,52.28,52.07,52.27,74433.0,49.4358,49.4831,49.2843,49.4736,74433.0
2023-03-10 11:15:00,52.27,52.51,52.24,52.47,106830.0,49.4736,49.7008,49.4452,49.6629,106830.0
2023-03-10 11:20:00,52.46,52.61,52.44,52.54,149768.0,49.6535,49.7954,49.6345,49.7292,149768.0
2023-03-10 11:25:00,52.54,52.8,52.51,52.78,80588.0,49.7292,49.9753,49.7008,49.9563,80588.0
2023-03-10 11:30:00,52.78,52.95,52.75,52.93,232692.0,49.9563,50.1173,49.928,50.0983,232692.0
2023-03-10 11:35:00,52.94,52.95,52.78,52.86,113473.0,50.1078,50.1173,49.9563,50.0321,113473.0
2023-03-10 11:40:00,52.86,52.88,52.7,52.76,120636.0,50.0321,50.051,49.8806,49.9374,120636.0
2023-03-10 11:45:00,52.75,52.76,52.37,52.47,93913.0,49.928,49.9374,49.5683,49.6629,93913.0
2023-03-10 11:50:00,52.46,52.46,52.22,52.27,30038.0,49.6535,49.6535,49.4263,49.4736,30038.0
2023-03-10 11:55:00,52.24,52.29,52.17,52.19,84322.0,49.4452,49.4926,49.379,49.3979,84322.0
2023-03-10 12:00:00,52.17,52.25,51.91,51.93,40708.0,49.379,49.4547,49.1329,49.1518,40708.0
2023-03-10 12:05:00,51.93,51.95,51.83,51.89,42845.0,49.1518,49.1708,49.0572,49.114,42845.0
2023-03-10 12:10:00,51.88,52.02,51.84,51.99,37834.0,49.1045,49.237,49.0666,49.2086,37834.0
2023-03-10 12:15:00,52.01,52.11,52.0,52.04,35451.0,49.2275,49.3222,49.2181,49.2559,35451.0
2023-03-10 12:20:00,52.03,52.11,51.91,51.94,32579.0,49.2465,49.3222,49.1329,49.1613,32579.0
2023-03-10 12:25:00,51.91,52.14,51.9,52.14,28228.0,49.1329,49.3506,49.1234,49.3506,28228.0
2023-03-10 12:30:00,52.15,52.22,52.07,52.16,50525.0,49.3601,49.4263,49.2843,49.3695,50525.0
2023-03-10 12:35:00,52.17,52.25,52.11,52.12,33534.0,49.379,49.4547,49.3222,49.3317,33534.0
2023-03-10 12:40:00,52.12,52.13,51.94,52.01,26172.0,49.3317,49.3411,49.1613,49.2275,26172.0
2023-03-10 12:45:00,52.0,52.02,51.91,51.91,44879.0,49.2181,49.237,49.1329,49.1329,44879.0
2023-03-10 12:50:00,51.91,51.94,51.87,51.92,29258.0,49.1329,49.1613,49.095,49.1424,29258.0
2023-03-10 12:55:00,51.9,51.91,51.82,51.87,39497.0,49.1234,49.1329,49.0477,49.095,39497.0
2023-03-10 13:00:00,51.86,52.03,51.86,51.9,39007.0,49.0856,49.2465,49.0856,49.1234,39007.0
2023-03-10 13:05:00,51.9,51.95,51.83,51.87,20101.0,49.1234,49.1708,49.0572,49.095,20101.0
2023-03-10 13:10:00,51.88,51.88,51.71,51.71,30174.0,49.1045,49.1045,48.9436,48.9436,30174.0
2023-03-10 13:15:00,51.71,51.71,51.56,51.63,66718.0,48.9436,48.9436,48.8016,48.8679,66718.0
2023-03-10 13:20:00,51.62,51.64,51.41,51.42,99333.0,48.8584,48.8773,48.6596,48.6691,99333.0
2023-03-10 13:25:00,51.41,51.48,51.35,51.47,95398.0,48.6596,48.7259,48.6029,48.7164,95398.0
2023-03-10 13:30:00,51.47,51.5,51.42,51.42,47445.0,48.7164,48.7448,48.6691,48.6691,47445.0
2023-03-10 13:35:00,51.42,51.51,51.36,51.39,45093.0,48.6691,48.7543,48.6123,48.6407,45093.0
2023-03-10 13:40:00,51.39,51.39,51.26,51.3,67028.0,48.6407,48.6407,48.5177,48.5555,67028.0
2023-03-10 13:45:00,51.3,51.3,51.15,51.22,40554.0,48.5555,48.5555,48.4136,48.4798,40554.0
2023-03-10 13:50:00,51.22,51.3,51.13,51.24,69124.0,48.4798,48.5555,48.3946,48.4987,69124.0
2023-03-10 13:55:00,51.25,51.33,51.22,51.24,60556.0,48.5082,48.5839,48.4798,48.4987,60556.0
2023-03-10 14:00:00,51.24,51.43,51.23,51.43,45555.0,48.4987,48.6786,48.4893,48.6786,45555.0
2023-03-10 14:05:00,51.42,51.47,51.33,51.45,45039.0,48.6691,48.7164,48.5839,48.6975,45039.0
2023-03-10 14:10:00,51.45,51.54,51.34,51.36,60847.0,48.6975,48.7827,48.5934,48.6123,60847.0
2023-03-10 14:15:00,51.36,51.4,51.15,51.23,56628.0,48.6123,48.6502,48.4136,48.4893,56628.0
2023-03-10 14:20:00,51.24,51.29,51.11,51.11,43827.0,48.4987,48.5461,48.3757,48.3757,43827.0
2023-03-10 14:25:00,51.1,51.13,51.01,51.02,45637.0,48.3662,48.3946,48.281,48.2905,45637.0
2023-03-10 14:30:00,51.02,51.28,51.01,51.27,52241.0,48.2905,48.5366,48.281,48.5271,52241.0
2023-03-10 14:35:00,51.27,51.35,51.21,51.28,51185.0,48.5271,48.6029,48.4703,48.5366,51185.0
2023-03-10 14:40:00,51.27,51.27,51.09,51.09,37369.0,48.5271,48.5271,48.3568,48.3568,37369.0
2023-03-10 14:45:00,51.1,51.33,51.1,51.3,79540.0,48.3662,48.5839,48.3662,48.5555,79540.0
2023-03-10 14:50:00,51.3,51.34,51.2,51.3,42007.0,48.5555,48.5934,48.4609,48.5555,42007.0
2023-03-10 14:55:00,51.28,51.34,51.09,51.19,44574.0,48.5366,48.5934,48.3568,48.4514,44574.0
2023-03-10 15:00:00,51.19,51.25,51.11,51.2,39863.0,48.4514,48.5082,48.3757,48.4609,39863.0
2023-03-10 15:05:00,51.2,51.2,51.04,51.2,42720.0,48.4609,48.4609,48.3094,48.4609,42720.0
2023-03-10 15:10:00,51.19,51.29,51.09,51.11,56570.0,48.4514,48.5461,48.3568,48.3757,56570.0
2023-03-10 15:15:00,51.1,51.17,50.98,50.98,77415.0,48.3662,48.4325,48.2526,48.2526,77415.0
2023-03-10 15:20:00,50.99,51.04,50.93,51.03,68365.0,48.2621,48.3094,48.2053,48.3,68365.0
2023-03-10 15:25:00,51.04,51.09,51.0,51.07,42942.0,48.3094,48.3568,48.2716,48.3378,42942.0
2023-03-10 15:30:00,51.06,51.1,51.0,51.0,81536.0,48.3284,48.3662,48.2716,48.2716,81536.0
2023-03-10 15:35:00,51.0,51.01,50.84,50.86,115083.0,48.2716,48.281,48.1201,48.1391,115083.0
2023-03-10 15:40:00,50.86,50.87,50.71,50.71,135868.0,48.1391,48.1485,47.9971,47.9971,135868.0
2023-03-10 15:45:00,50.71,50.75,50.66,50.74,174971.0,47.9971,48.035,47.9498,48.0255,174971.0
2023-03-10 15:50:00,50.74,50.94,50.73,50.89,183164.0,48.0255,48.2148,48.016,48.1675,183164.0
2023-03-10 15:55:00,50.88,51.02,50.8,51.01,349820.0,48.158,48.2905,48.0823,48.281,349820.0
2023-03-13 09:30:00,49.38,49.43,48.39,48.63,414811.0,46.7382,46.7856,45.8012,46.0284,414811.0
2023-03-13 09:35:00,48.59,48.78,48.32,48.63,164808.0,45.9905,46.1703,45.735,46.0284,164808.0
2023-03-13 09:40:00,48.65,49.1,48.49,49.01,138856.0,46.0473,46.4732,45.8959,46.388,138856.0
2023-03-13 09:45:00,49.01,49.1,48.57,49.01,127910.0,46.388,46.4732,45.9716,46.388,127910.0
2023-03-13 09:50:00,49.01,49.32,48.72,48.92,142016.0,46.388,46.6815,46.1136,46.3029,142016.0
2023-03-13 09:55:00,48.92,49.2,48.79,49.07,135027.0,46.3029,46.5679,46.1798,46.4448,135027.0
2023-03-13 10:00:00,49.08,49.23,48.93,48.97,179063.0,46.4543,46.5963,46.3123,46.3502,179063.0
2023-03-13 10:05:00,48.96,49.23,48.74,49.23,132829.0,46.3407,46.5963,46.1325,46.5963,132829.0
2023-03-13 10:10:00,49.25,49.39,48.95,48.99,122498.0,46.6152,46.7477,46.3312,46.3691,122498.0
2023-03-13 10:15:00,48.97,49.16,48.79,48.93,105302.0,46.3502,46.53,46.1798,46.3123,105302.0
2023-03-13 10:20:00,48.91,49.21,48.86,49.21,80811.0,46.2934,46.5773,46.2461,46.5773,80811.0
2023-03-13 10:25:00,49.23,49.35,48.9,48.98,83504.0,46.5963,46.7098,46.2839,46.3596,83504.0
2023-03-13 10:30:00,49.0,49.47,49.0,49.45,121675.0,46.3786,46.8234,46.3786,46.8045,121675.0
2023-03-13 10:35:00,49.47,49.87,49.45,49.81,96537.0,46.8234,47.202,46.8045,47.1452,96537.0
2023-03-13 10:40:00,49.82,49.96,49.57,49.95,97492.0,47.1547,47.2872,46.9181,47.2777,97492.0
2023-03-13 10:45:00,49.96,50.08,49.83,49.94,132195.0,47.2872,47.4008,47.1642,47.2683,132195.0
2023-03-13 10:50:00,49.95,50.0,49.73,49.94,134936.0,47.2777,47.3251,47.0695,47.2683,134936.0
2023-03-13 10:55:00,49.95,50.38,49.93,50.37,94224.0,47.2777,47.6847,47.2588,47.6753,94224.0
2023-03-13 11:00:00,50.38,50.49,50.13,50.17,100510.0,47.6847,47.7889,47.4481,47.486,100510.0
2023-03-13 11:05:00,50.16,50.17,49.87,50.06,97331.0,47.4765,47.486,47.202,47.3819,97331.0
2023-03-13 11:10:00,50.05,50.37,50.05,50.15,72344.0,47.3724,47.6753,47.3724,47.467,72344.0
2023-03-13 11:15:00,50.15,50.24,50.04,50.1,62460.0,47.467,47.5522,47.3629,47.4197,62460.0
2023-03-13 11:20:00,50.12,50.35,50.06,50.07,81757.0,47.4387,47.6564,47.3819,47.3913,81757.0
2023-03-13 11:25:00,50.09,50.19,49.97,50.15,78660.0,47.4103,47.5049,47.2967,47.467,78660.0
2023-03-13 11:30:00,50.16,50.22,49.79,49.8,70591.0,47.4765,47.5333,47.1263,47.1358,70591.0
2023-03-13 11:35:00,49.81,49.83,49.52,49.62,94425.0,47.1452,47.1642,46.8708,46.9654,94425.0
2023-03-13 11:40:00,49.64,49.88,49.63,49.86,55891.0,46.9843,47.2115,46.9749,47.1926,55891.0
2023-03-13 11:45:00,49.86,50.06,49.77,50.05,63077.0,47.1926,47.3819,47.1074,47.3724,63077.0
2023-03-13 11:50:00,50.06,50.06,49.79,49.79,56071.0,47.3819,47.3819,47.1263,47.1263,56071.0
2023-03-13 11:55:00,49.78,50.07,49.72,50.05,69065.0,47.1168,47.3913,47.0601,47.3724,69065.0
2023-03-13 12:00:00,50.05,50.29,49.91,49.93,114790.0,47.3724,47.5996,47.2399,47.2588,114790.0
2023-03-13 12:05:00,49.94,50.21,49.91,50.21,42916.0,47.2683,47.5238,47.2399,47.5238,42916.0
2023-03-13 12:10:00,50.19,50.19,49.87,49.9,71480.0,47.5049,47.5049,47.202,47.2304,71480.0
2023-03-13 12:15:00,49.89,50.0,49.67,49.73,92590.0,47.221,47.3251,47.0127,47.0695,92590.0
2023-03-13 12:20:00,49.72,49.75,49.53,49.54,43498.0,47.0601,47.0884,46.8802,46.8897,43498.0
2023-03-13 12:25:00,49.53,49.64,49.3,49.41,76289.0,46.8802,46.9843,46.6625,46.7666,76289.0
2023-03-13 12:30:00,49.41,49.48,49.35,49.4,44809.0,46.7666,46.8329,46.7098,46.7572,44809.0
2023-03-13 12:35:00,49.41,49.59,49.4,49.54,69407.0,46.7666,46.937,46.7572,46.8897,69407.0
2023-03-13 12:40:00,49.55,49.68,49.47,49.51,67662.0,46.8991,47.0222,46.8234,46.8613,67662.0
2023-03-13 12:45:00,49.5,49.59,49.33,49.35,56353.0,46.8518,46.937,46.6909,46.7098,56353.0
2023-03-13 12:50:00,49.36,49.36,49.24,49.25,53244.0,46.7193,46.7193,46.6057,46.6152,53244.0
2023-03-13 12:55:00,49.26,49.27,49.13,49.19,49996.0,46.6247,46.6341,46.5016,46.5584,49996.0
2023-03-13 13:00:00,49.18,49.2,48.95,49.08,65390.0,46.5489,46.5679,46.3312,46.4543,65390.0
2023-03-13 13:05:00,49.08,49.28,49.03,49.26,44178.0,46.4543,46.6436,46.407,46.6247,44178.0
2023-03-13 13:10:00,49.27,49.29,49.16,49.28,67730.0,46.6341,46.6531,46.53,46.6436,67730.0
2023-03-13 13:15:00,49.28,49.38,49.18,49.37,48275.0,46.6436,46.7382,46.5489,46.7288,48275.0
2023-03-13 13:20:00,49.36,49.36,49.18,49.18,47606.0,46.7193,46.7193,46.5489,46.5489,47606.0
2023-03-13 13:25:00,49.19,49.29,49.12,49.17,89306.0,46.5584,46.6531,46.4922,46.5395,89306.0
2023-03-13 13:30:00,49.16,49.19,49.03,49.08,53024.0,46.53,46.5584,46.407,46.4543,53024.0
2023-03-13 13:35:00,49.09,49.35,49.07,49.32,82325.0,46.4638,46.7098,46.4448,46.6815,82325.0
2023-03-13 13:40:00,49.32,49.34,49.14,49.18,119803.0,46.6815,46.7004,46.5111,46.5489,119803.0
2023-03-13 13:45:00,49.18,49.23,49.04,49.18,69868.0,46.5489,46.5963,46.4164,46.5489,69868.0
2023-03-13 13:50:00,49.18,49.25,49.05,49.19,88096.0,46.5489,46.6152,46.4259,46.5584,88096.0
2023-03-13 13:55:00,49.19,49.33,49.15,49.27,129196.0,46.5584,46.6909,46.5205,46.6341,129196.0
2023-03-13 14:00:00,49.27,49.45,49.27,49.41,94144.0,46.6341,46.8045,46.6341,46.7666,94144.0
2023-03-13 14:05:00,49.41,49.42,49.1,49.11,83961.0,46.7666,46.7761,46.4732,46.4827,83961.0
2023-03-13 14:10:00,49.11,49.3,49.05,49.26,88163.0,46.4827,46.6625,46.4259,46.6247,88163.0
2023-03-13 14:15:00,49.27,49.32,49.11,49.15,75147.0,46.6341,46.6815,46.4827,46.5205,75147.0
2023-03-13 14:20:00,49.15,49.21,49.04,49.19,63602.0,46.5205,46.5773,46.4164,46.5584,63602.0
2023-03-13 14:25:00,49.2,49.31,49.1,49.2,87183.0,46.5679,46.672,46.4732,46.5679,87183.0
2023-03-13 14:30:00,49.2,49.27,49.17,49.21,59114.0,46.5679,46.6341,46.5395,46.5773,59114.0
2023-03-13 14:35:00,49.2,49.21,48.92,49.0,76135.0,46.5679,46.5773,46.3029,46.3786,76135.0
2023-03-13 14:40:00,49.01,49.18,48.97,49.15,64998.0,46.388,46.5489,46.3502,46.5205,64998.0
2023-03-13 14:45:00,49.14,49.22,49.04,49.15,71993.0,46.5111,46.5868,46.4164,46.5205,71993.0
2023-03-13 14:50:00,49.15,49.2,49.1,49.13,64700.0,46.5205,46.5679,46.4732,46.5016,64700.0
2023-03-13 14:55:00,49.14,49.22,49.08,49.18,57161.0,46.5111,46.5868,46.4543,46.5489,57161.0
2023-03-13 15:00:00,49.18,49.18,48.95,48.96,70354.0,46.5489,46.5489,46.3312,46.3407,70354.0
2023-03-13 15:05:00,48.96,49.16,48.94,48.98,71402.0,46.3407,46.53,46.3218,46.3596,71402.0
2023-03-13 15:10:00,48.98,49.12,48.98,49.05,83507.0,46.3596,46.4922,46.3596,46.4259,83507.0
2023-03-13 15:15:00,49.07,49.11,48.91,48.92,125597.0,46.4448,46.4827,46.2934,46.3029,125597.0
2023-03-13 15:20:00,48.93,48.96,48.74,48.77,157159.0,46.3123,46.3407,46.1325,46.1609,157159.0
2023-03-13 15:25:00,48.77,48.79,48.6,48.67,166811.0,46.1609,46.1798,46.0,46.0662,166811.0
2023-03-13 15:30:00,48.67,48.85,48.65,48.81,194311.0,46.0662,46.2366,46.0473,46.1987,194311.0
2023-03-13 15:35:00,48.81,48.85,48.71,48.84,142144.0,46.1987,46.2366,46.1041,46.2271,142144.0
2023-03-13 15:40:00,48.84,48.92,48.77,48.82,232862.0,46.2271,46.3029,46.1609,46.2082,232862.0
2023-03-13 15:45:00,48.82,48.83,48.69,48.78,171100.0,46.2082,46.2177,46.0852,46.1703,171100.0
2023-03-13 15:50:00,48.78,48.85,48.7,48.78,174357.0,46.1703,46.2366,46.0946,46.1703,174357.0
2023-03-13 15:55:00,48.79,48.85,48.71,48.82,558920.0,46.1798,46.2366,46.1041,46.2082,558920.0
2023-03-14 09:30:00,49.25,49.27,48.85,49.02,189869.0,46.6152,46.6341,46.2366,46.3975,189869.0
2023-03-14 09:35:00,49.03,49.7,49.01,49.46,159659.0,46.407,47.0411,46.388,46.814,159659.0
2023-03-14 09:40:00,49.44,49.61,49.33,49.42,73807.0,46.795,46.9559,46.6909,46.7761,73807.0
2023-03-14 09:45:00,49.42,49.8,49.32,49.71,110229.0,46.7761,47.1358,46.6815,47.0506,110229.0
2023-03-14 09:50:00,49.72,49.88,49.57,49.85,80457.0,47.0601,47.2115,46.9181,47.1831,80457.0
2023-03-14 09:55:00,49.85,50.16,49.81,50.12,148250.0,47.1831,47.4765,47.1452,47.4387,148250.0
2023-03-14 10:00:00,50.14,50.15,49.93,50.04,99382.0,47.4576,47.467,47.2588,47.3629,99382.0
2023-03-14 10:05:00,50.05,50.08,49.88,50.0,54398.0,47.3724,47.4008,47.2115,47.3251,54398.0
2023-03-14 10:10:00,49.99,49.99,49.73,49.87,85106.0,47.3156,47.3156,47.0695,47.202,85106.0
2023-03-14 10:15:00,49.87,49.97,49.85,49.91,39171.0,47.202,47.2967,47.1831,47.2399,39171.0
2023-03-14 10:20:00,49.91,50.05,49.88,49.98,51845.0,47.2399,47.3724,47.2115,47.3061,51845.0
2023-03-14 10:25:00,49.97,50.03,49.91,49.99,59356.0,47.2967,47.3535,47.2399,47.3156,59356.0
2023-03-14 10:30:00,50.0,50.1,49.83,50.0,203238.0,47.3251,47.4197,47.1642,47.3251,203238.0
2023-03-14 10:35:00,49.99,50.21,49.98,50.2,83950.0,47.3156,47.5238,47.3061,47.5144,83950.0
2023-03-14 10:40:00,50.21,50.42,50.21,50.3,140849.0,47.5238,47.7226,47.5238,47.609,140849.0
2023-03-14 10:45:00,50.31,50.38,50.21,50.36,112602.0,47.6185,47.6847,47.5238,47.6658,112602.0
2023-03-14 10:50:00,50.36,50.38,50.21,50.23,82400.0,47.6658,47.6847,47.5238,47.5428,82400.0
2023-03-14 10:55:00,50.22,50.29,50.16,50.24,108178.0,47.5333,47.5996,47.4765,47.5522,108178.0
2023-03-14 11:00:00,50.25,50.37,50.18,50.35,163064.0,47.5617,47.6753,47.4954,47.6564,163064.0
2023-03-14 11:05:00,50.36,50.55,50.35,50.38,100281.0,47.6658,47.8457,47.6564,47.6847,100281.0
2023-03-14 11:10:00,50.38,50.5,50.28,50.47,65481.0,47.6847,47.7983,47.5901,47.7699,65481.0
2023-03-14 11:15:00,50.46,50.68,50.46,50.56,61842.0,47.7605,47.9687,47.7605,47.8551,61842.0
2023-03-14 11:20:00,50.57,50.67,50.56,50.58,52893.0,47.8646,47.9592,47.8551,47.874,52893.0
2023-03-14 11:25:00,50.58,50.66,50.51,50.6,54567.0,47.874,47.9498,47.8078,47.893,54567.0
2023-03-14 11:30:00,50.61,50.68,50.5,50.51,55458.0,47.9024,47.9687,47.7983,47.8078,55458.0
2023-03-14 11:35:00,50.51,50.56,50.41,50.56,32704.0,47.8078,47.8551,47.7131,47.8551,32704.0
2023-03-14 11:40:00,50.58,50.65,50.52,50.53,69352.0,47.874,47.9403,47.8173,47.8267,69352.0
2023-03-14 11:45:00,50.54,50.69,50.51,50.62,52389.0,47.8362,47.9782,47.8078,47.9119,52389.0
2023-03-14 11:50:00,50.62,50.89,50.62,50.89,97341.0,47.9119,48.1675,47.9119,48.1675,97341.0
2023-03-14 11:55:00,50.89,50.89,50.58,50.64,49066.0,48.1675,48.1675,47.874,47.9308,49066.0
2023-03-14 12:00:00,50.63,50.75,50.6,50.6,39790.0,47.9214,48.035,47.893,47.893,39790.0
2023-03-14 12:05:00,50.61,50.67,50.55,50.64,56375.0,47.9024,47.9592,47.8457,47.9308,56375.0
2023-03-14 12:10:00,50.65,50.67,50.57,50.63,69316.0,47.9403,47.9592,47.8646,47.9214,69316.0
2023-03-14 12:15:00,50.64,50.64,50.49,50.51,34092.0,47.9308,47.9308,47.7889,47.8078,34092.0
2023-03-14 12:20:00,50.5,50.58,50.46,50.49,30833.0,47.7983,47.874,47.7605,47.7889,30833.0
2023-03-14 12:25:00,50.48,50.48,50.33,50.33,35197.0,47.7794,47.7794,47.6374,47.6374,35197.0
2023-03-14 12:30:00,50.33,50.43,50.32,50.35,43177.0,47.6374,47.7321,47.628,47.6564,43177.0
2023-03-14 12:35:00,50.35,50.37,50.23,50.25,31106.0,47.6564,47.6753,47.5428,47.5617,31106.0
2023-03-14 12:40:00,50.24,50.25,50.13,50.23,64879.0,47.5522,47.5617,47.4481,47.5428,64879.0
2023-03-14 12:45:00,50.23,50.29,50.1,50.28,53963.0,47.5428,47.5996,47.4197,47.5901,53963.0
2023-03-14 12:50:00,50.27,50.28,50.08,50.09,80841.0,47.5806,47.5901,47.4008,47.4103,80841.0
2023-03-14 12:55:00,50.07,50.18,50.01,50.16,52627.0,47.3913,47.4954,47.3345,47.4765,52627.0
2023-03-14 13:00:00,50.14,50.26,50.03,50.03,60592.0,47.4576,47.5712,47.3535,47.3535,60592.0
2023-03-14 13:05:00,50.03,50.06,49.89,49.91,52775.0,47.3535,47.3819,47.221,47.2399,52775.0
2023-03-14 13:10:00,49.89,49.94,49.86,49.93,44046.0,47.221,47.2683,47.1926,47.2588,44046.0
2023-03-14 13:15:00,49.91,49.93,49.69,49.7,49213.0,47.2399,47.2588,47.0317,47.0411,49213.0
2023-03-14 13:20:00,49.69,49.75,49.62,49.69,49902.0,47.0317,47.0884,46.9654,47.0317,49902.0
2023-03-14 13:25:00,49.68,49.81,49.63,49.8,43897.0,47.0222,47.1452,46.9749,47.1358,43897.0
2023-03-14 13:30:00,49.8,49.84,49.65,49.66,58654.0,47.1358,47.1736,46.9938,47.0033,58654.0
2023-03-14 13:35:00,49.66,49.88,49.63,49.83,49796.0,47.0033,47.2115,46.9749,47.1642,49796.0
2023-03-14 13:40:00,49.83,49.88,49.6,49.6,51937.0,47.1642,47.2115,46.9465,46.9465,51937.0
2023-03-14 13:45:00,49.62,49.81,49.61,49.81,69898.0,46.9654,47.1452,46.9559,47.1452,69898.0
2023-03-14 13:50:00,49.81,49.9,49.78,49.9,40698.0,47.1452,47.2304,47.1168,47.2304,40698.0
2023-03-14 13:55:00,49.89,49.91,49.77,49.84,89686.0,47.221,47.2399,47.1074,47.1736,89686.0
2023-03-14 14:00:00,49.83,49.9,49.69,49.69,90339.0,47.1642,47.2304,47.0317,47.0317,90339.0
2023-03-14 14:05:00,49.69,49.79,49.63,49.77,77266.0,47.0317,47.1263,46.9749,47.1074,77266.0
2023-03-14 14:10:00,49.77,49.83,49.71,49.71,47734.0,47.1074,47.1642,47.0506,47.0506,47734.0
2023-03-14 14:15:00,49.7,49.72,49.53,49.6,100048.0,47.0411,47.0601,46.8802,46.9465,100048.0
2023-03-14 14:20:00,49.59,49.62,49.45,49.47,83579.0,46.937,46.9654,46.8045,46.8234,83579.0
2023-03-14 14:25:00,49.46,49.59,49.43,49.48,47339.0,46.814,46.937,46.7856,46.8329,47339.0
2023-03-14 14:30:00,49.48,49.58,49.43,49.55,139966.0,46.8329,46.9275,46.7856,46.8991,139966.0
2023-03-14 14:35:00,49.55,49.55,49.37,49.4,72904.0,46.8991,46.8991,46.7288,46.7572,72904.0
2023-03-14 14:40:00,49.4,49.4,49.21,49.24,151375.0,46.7572,46.7572,46.5773,46.6057,151375.0
2023-03-14 14:45:00,49.24,49.44,49.21,49.35,168643.0,46.6057,46.795,46.5773,46.7098,168643.0
2023-03-14 14:50:00,49.34,49.39,49.17,49.19,56632.0,46.7004,46.7477,46.5395,46.5584,56632.0
2023-03-14 14:55:00,49.18,49.24,49.02,49.02,123650.0,46.5489,46.6057,46.3975,46.3975,123650.0
2023-03-14 15:00:00,49.03,49.04,48.87,48.87,104692.0,46.407,46.4164,46.2555,46.2555,104692.0
2023-03-14 15:05:00,48.87,48.87,48.57,48.59,107434.0,46.2555,46.2555,45.9716,45.9905,107434.0
2023-03-14 15:10:00,48.59,48.6,48.45,48.54,128736.0,45.9905,46.0,45.858,45.9432,128736.0
2023-03-14 15:15:00,48.54,48.84,48.51,48.84,105725.0,45.9432,46.2271,45.9148,46.2271,105725.0
2023-03-14 15:20:00,48.85,48.9,48.75,48.81,94736.0,46.2366,46.2839,46.1419,46.1987,94736.0
2023-03-14 15:25:00,48.83,48.93,48.83,48.89,76766.0,46.2177,46.3123,46.2177,46.2745,76766.0
2023-03-14 15:30:00,48.89,49.0,48.85,48.97,128014.0,46.2745,46.3786,46.2366,46.3502,128014.0
2023-03-14 15:35:00,48.97,49.14,48.97,49.07,98594.0,46.3502,46.5111,46.3502,46.4448,98594.0
2023-03-14 15:40:00,49.06,49.15,48.99,49.13,207832.0,46.4354,46.5205,46.3691,46.5016,207832.0
2023-03-14 15:45:00,49.13,49.2,49.05,49.17,100822.0,46.5016,46.5679,46.4259,46.5395,100822.0
2023-03-14 15:50:00,49.17,49.26,49.12,49.17,179637.0,46.5395,46.6247,46.4922,46.5395,179637.0
2023-03-14 15:55:00,49.18,49.42,49.18,49.34,405722.0,46.5489,46.7761,46.5489,46.7004,405722.0
2023-03-15 09:30:00,46.77,46.77,46.08,46.34,463528.0,44.2679,44.2679,43.6148,43.8609,463528.0
2023-03-15 09:35:00,46.31,46.85,46.1,46.79,268022.0,43.8325,44.3436,43.6337,44.2868,268022.0
2023-03-15 09:40:00,46.8,46.87,46.21,46.23,231322.0,44.2963,44.3625,43.7378,43.7568,231322.0
2023-03-15 09:45:00,46.24,46.48,45.75,45.95,301357.0,43.7662,43.9934,43.3024,43.4917,301357.0
2023-03-15 09:50:00,45.95,46.18,45.88,45.93,234601.0,43.4917,43.7094,43.4255,43.4728,234601.0
2023-03-15 09:55:00,45.91,46.06,45.72,46.01,374038.0,43.4539,43.5959,43.274,43.5485,374038.0
2023-03-15 10:00:00,46.02,46.46,45.99,46.45,167412.0,43.558,43.9745,43.5296,43.965,167412.0
2023-03-15 10:05:00,46.45,46.59,46.09,46.57,184660.0,43.965,44.0975,43.6243,44.0786,184660.0
2023-03-15 10:10:00,46.59,46.9,46.59,46.73,193713.0,44.0975,44.3909,44.0975,44.23,193713.0
2023-03-15 10:15:00,46.74,46.79,46.54,46.66,224352.0,44.2395,44.2868,44.0502,44.1638,224352.0
2023-03-15 10:20:00,46.67,46.84,46.47,46.52,375627.0,44.1732,44.3341,43.9839,44.0312,375627.0
2023-03-15 10:25:00,46.51,46.86,46.46,46.77,103955.0,44.0218,44.3531,43.9745,44.2679,103955.0
2023-03-15 10:30:00,46.78,46.96,46.64,46.64,231925.0,44.2773,44.4477,44.1448,44.1448,231925.0
2023-03-15 10:35:00,46.63,46.83,46.52,46.55,159317.0,44.1354,44.3247,44.0312,44.0596,159317.0
2023-03-15 10:40:00,46.54,46.59,46.44,46.54,117184.0,44.0502,44.0975,43.9555,44.0502,117184.0
2023-03-15 10:45:00,46.53,46.72,46.44,46.58,144175.0,44.0407,44.2205,43.9555,44.088,144175.0
2023-03-15 10:50:00,46.56,46.61,46.45,46.48,83922.0,44.0691,44.1164,43.965,43.9934,83922.0
2023-03-15 10:55:00,46.48,46.55,46.28,46.41,124885.0,43.9934,44.0596,43.8041,43.9271,124885.0
2023-03-15 11:00:00,46.41,46.5,46.24,46.44,97913.0,43.9271,44.0123,43.7662,43.9555,97913.0
2023-03-15 11:05:00,46.44,46.61,46.28,46.32,105557.0,43.9555,44.1164,43.8041,43.8419,105557.0
2023-03-15 11:10:00,46.32,46.7,46.31,46.61,164061.0,43.8419,44.2016,43.8325,44.1164,164061.0
2023-03-15 11:15:00,46.6,46.71,46.52,46.62,67061.0,44.107,44.2111,44.0312,44.1259,67061.0
2023-03-15 11:20:00,46.63,46.66,46.4,46.42,81747.0,44.1354,44.1638,43.9177,43.9366,81747.0
2023-03-15 11:25:00,46.41,46.44,46.32,46.35,51406.0,43.9271,43.9555,43.8419,43.8703,51406.0
2023-03-15 11:30:00,46.33,46.35,46.22,46.23,77057.0,43.8514,43.8703,43.7473,43.7568,77057.0
2023-03-15 11:35:00,46.23,46.23,46.08,46.09,98281.0,43.7568,43.7568,43.6148,43.6243,98281.0
2023-03-15 11:40:00,46.09,46.25,45.93,45.94,133278.0,43.6243,43.7757,43.4728,43.4823,133278.0
2023-03-15 11:45:00,45.94,46.16,45.92,46.05,116652.0,43.4823,43.6905,43.4633,43.5864,116652.0
2023-03-15 11:50:00,46.06,46.06,45.8,45.8,113939.0,43.5959,43.5959,43.3498,43.3498,113939.0
2023-03-15 11:55:00,45.8,45.87,45.63,45.71,77784.0,43.3498,43.416,43.1889,43.2646,77784.0
2023-03-15 12:00:00,45.71,45.77,45.59,45.64,91024.0,43.2646,43.3214,43.151,43.1983,91024.0
2023-03-15 12:05:00,45.64,45.66,45.35,45.39,128336.0,43.1983,43.2173,42.9238,42.9617,128336.0
2023-03-15 12:10:00,45.38,45.39,45.17,45.24,143947.0,42.9522,42.9617,42.7535,42.8197,143947.0
2023-03-15 12:15:00,45.25,45.27,44.97,44.98,178320.0,42.8292,42.8481,42.5642,42.5736,178320.0
2023-03-15 12:20:00,44.97,45.04,44.77,44.78,194563.0,42.5642,42.6304,42.3749,42.3843,194563.0
2023-03-15 12:25:00,44.77,45.08,44.72,45.04,209706.0,42.3749,42.6683,42.3275,42.6304,209706.0
2023-03-15 12:30:00,45.04,45.2,45.01,45.11,128301.0,42.6304,42.7819,42.602,42.6967,128301.0
2023-03-15 12:35:00,45.12,45.24,45.03,45.19,115012.0,42.7061,42.8197,42.621,42.7724,115012.0
2023-03-15 12:40:00,45.19,45.19,45.01,45.14,80758.0,42.7724,42.7724,42.602,42.7251,80758.0
2023-03-15 12:45:00,45.14,45.25,45.04,45.13,117471.0,42.7251,42.8292,42.6304,42.7156,117471.0
2023-03-15 12:50:00,45.13,45.14,44.86,44.87,91095.0,42.7156,42.7251,42.4601,42.4695,91095.0
2023-03-15 12:55:00,44.87,44.89,44.75,44.85,137078.0,42.4695,42.4885,42.3559,42.4506,137078.0
2023-03-15 13:00:00,44.86,44.93,44.83,44.93,126390.0,42.4601,42.5263,42.4317,42.5263,126390.0
2023-03-15 13:05:00,44.93,45.18,44.93,45.12,212092.0,42.5263,42.7629,42.5263,42.7061,212092.0
2023-03-15 13:10:00,45.14,45.3,45.11,45.3,115558.0,42.7251,42.8765,42.6967,42.8765,115558.0
2023-03-15 13:15:00,45.29,45.42,45.09,45.22,185082.0,42.8671,42.9901,42.6778,42.8008,185082.0
2023-03-15 13:20:00,45.23,45.3,45.17,45.25,228490.0,42.8103,42.8765,42.7535,42.8292,228490.0
2023-03-15 13:25:00,45.25,45.42,45.24,45.38,154996.0,42.8292,42.9901,42.8197,42.9522,154996.0
2023-03-15 13:30:00,45.38,45.4,45.25,45.39,163105.0,42.9522,42.9712,42.8292,42.9617,163105.0
2023-03-15 13:35:00,45.39,45.42,45.29,45.36,217809.0,42.9617,42.9901,42.8671,42.9333,217809.0
2023-03-15 13:40:00,45.36,45.48,45.25,45.44,125340.0,42.9333,43.0469,42.8292,43.009,125340.0
2023-03-15 13:45:00,45.44,45.44,45.3,45.32,63216.0,43.009,43.009,42.8765,42.8954,63216.0
2023-03-15 13:50:00,45.33,45.41,45.24,45.38,94485.0,42.9049,42.9806,42.8197,42.9522,94485.0
2023-03-15 13:55:00,45.38,45.42,45.17,45.25,152406.0,42.9522,42.9901,42.7535,42.8292,152406.0
2023-03-15 14:00:00,45.25,45.25,45.11,45.15,65264.0,42.8292,42.8292,42.6967,42.7345,65264.0
2023-03-15 14:05:00,45.14,45.15,45.0,45.02,106903.0,42.7251,42.7345,42.5926,42.6115,106903.0
2023-03-15 14:10:00,45.0,45.02,44.88,44.89,95828.0,42.5926,42.6115,42.479,42.4885,95828.0
2023-03-15 14:15:00,44.88,45.15,44.84,45.08,107501.0,42.479,42.7345,42.4411,42.6683,107501.0
2023-03-15 14:20:00,45.08,45.3,45.03,45.25,117904.0,42.6683,42.8765,42.621,42.8292,117904.0
2023-03-15 14:25:00,45.27,45.46,45.22,45.31,201413.0,42.8481,43.028,42.8008,42.886,201413.0
2023-03-15 14:30:00,45.32,45.36,45.21,45.26,135139.0,42.8954,42.9333,42.7913,42.8387,135139.0
2023-03-15 14:35:00,45.25,45.56,45.22,45.53,136243.0,42.8292,43.1226,42.8008,43.0942,136243.0
2023-03-15 14:40:00,45.52,45.81,45.48,45.59,128664.0,43.0847,43.3592,43.0469,43.151,128664.0
2023-03-15 14:45:00,45.58,45.68,45.51,45.55,118186.0,43.1415,43.2362,43.0753,43.1131,118186.0
2023-03-15 14:50:00,45.55,45.6,45.41,45.54,119018.0,43.1131,43.1605,42.9806,43.1037,119018.0
2023-03-15 14:55:00,45.53,45.56,45.38,45.41,123644.0,43.0942,43.1226,42.9522,42.9806,123644.0
2023-03-15 15:00:00,45.41,45.56,45.4,45.47,627247.0,42.9806,43.1226,42.9712,43.0374,627247.0
2023-03-15 15:05:00,45.47,45.5,45.26,45.29,155503.0,43.0374,43.0658,42.8387,42.8671,155503.0
2023-03-15 15:10:00,45.28,45.3,45.06,45.1,138533.0,42.8576,42.8765,42.6494,42.6872,138533.0
2023-03-15 15:15:00,45.11,45.16,45.02,45.06,154888.0,42.6967,42.744,42.6115,42.6494,154888.0
2023-03-15 15:20:00,45.04,45.27,45.02,45.22,309320.0,42.6304,42.8481,42.6115,42.8008,309320.0
2023-03-15 15:25:00,45.23,45.36,45.19,45.29,189071.0,42.8103,42.9333,42.7724,42.8671,189071.0
2023-03-15 15:30:00,45.28,45.31,45.15,45.18,204086.0,42.8576,42.886,42.7345,42.7629,204086.0
2023-03-15 15:35:00,45.17,45.18,45.03,45.07,202435.0,42.7535,42.7629,42.621,42.6588,202435.0
2023-03-15 15:40:00,45.07,45.11,44.98,45.1,196374.0,42.6588,42.6967,42.5736,42.6872,196374.0
2023-03-15 15:45:00,45.1,45.14,44.9,44.93,266657.0,42.6872,42.7251,42.4979,42.5263,266657.0
2023-03-15 15:50:00,44.93,44.99,44.86,44.98,393020.0,42.5263,42.5831,42.4601,42.5736,393020.0
2023-03-15 15:55:00,44.99,45.33,44.98,45.33,923566.0,42.5831,42.9049,42.5736,42.9049,923566.0
2023-03-16 09:30:00,44.34,44.61,44.08,44.58,540118.0,41.9679,42.2234,41.7218,42.195,540118.0
2023-03-16 09:35:00,44.56,45.2,44.55,44.98,360249.0,42.1761,42.7819,42.1666,42.5736,360249.0
2023-03-16 09:40:00,44.98,45.12,44.73,44.84,345586.0,42.5736,42.7061,42.337,42.4411,345586.0
2023-03-16 09:45:00,44.85,45.05,44.69,44.97,335568.0,42.4506,42.6399,42.2992,42.5642,335568.0
2023-03-16 09:50:00,44.97,45.47,44.96,45.45,147959.0,42.5642,43.0374,42.5547,43.0185,147959.0
2023-03-16 09:55:00,45.45,45.72,45.36,45.58,185530.0,43.0185,43.274,42.9333,43.1415,185530.0
2023-03-16 10:00:00,45.59,45.59,45.02,45.04,345130.0,43.151,43.151,42.6115,42.6304,345130.0
2023-03-16 10:05:00,45.02,45.09,44.63,44.66,211872.0,42.6115,42.6778,42.2424,42.2708,211872.0
2023-03-16 10:10:00,44.66,44.85,44.51,44.56,152302.0,42.2708,42.4506,42.1288,42.1761,152302.0
2023-03-16 10:15:00,44.53,44.54,44.21,44.31,248192.0,42.1477,42.1572,41.8448,41.9395,248192.0
2023-03-16 10:20:00,44.31,44.55,44.29,44.5,225011.0,41.9395,42.1666,41.9206,42.1193,225011.0
2023-03-16 10:25:00,44.5,44.66,44.46,44.52,65722.0,42.1193,42.2708,42.0815,42.1382,65722.0
2023-03-16 10:30:00,44.53,44.77,44.5,44.53,88881.0,42.1477,42.3749,42.1193,42.1477,88881.0
2023-03-16 10:35:00,44.51,44.8,44.51,44.77,57583.0,42.1288,42.4033,42.1288,42.3749,57583.0
2023-03-16 10:40:00,44.75,44.93,44.63,44.7,239238.0,42.3559,42.5263,42.2424,42.3086,239238.0
2023-03-16 10:45:00,44.7,45.33,44.69,45.21,242064.0,42.3086,42.9049,42.2992,42.7913,242064.0
2023-03-16 10:50:00,45.2,45.52,45.18,45.52,114092.0,42.7819,43.0847,42.7629,43.0847,114092.0
2023-03-16 10:55:00,45.53,45.65,45.38,45.55,120121.0,43.0942,43.2078,42.9522,43.1131,120121.0
2023-03-16 11:00:00,45.56,45.64,45.37,45.38,92432.0,43.1226,43.1983,42.9428,42.9522,92432.0
2023-03-16 11:05:00,45.38,45.53,45.29,45.42,166074.0,42.9522,43.0942,42.8671,42.9901,166074.0
2023-03-16 11:10:00,45.42,45.47,45.14,45.33,74811.0,42.9901,43.0374,42.7251,42.9049,74811.0
2023-03-16 11:15:00,45.32,45.53,45.3,45.38,103911.0,42.8954,43.0942,42.8765,42.9522,103911.0
2023-03-16 11:20:00,45.37,45.51,45.2,45.32,160483.0,42.9428,43.0753,42.7819,42.8954,160483.0
2023-03-16 11:25:00,45.31,45.47,45.26,45.33,191098.0,42.886,43.0374,42.8387,42.9049,191098.0
2023-03-16 11:30:00,45.34,45.36,45.11,45.18,127274.0,42.9144,42.9333,42.6967,42.7629,127274.0
2023-03-16 11:35:00,45.19,45.19,45.0,45.18,70604.0,42.7724,42.7724,42.5926,42.7629,70604.0
2023-03-16 11:40:00,45.19,45.42,45.19,45.35,125317.0,42.7724,42.9901,42.7724,42.9238,125317.0
2023-03-16 11:45:00,45.36,45.69,45.24,45.62,196608.0,42.9333,43.2457,42.8197,43.1794,196608.0
2023-03-16 11:50:00,45.62,45.66,45.36,45.58,110036.0,43.1794,43.2173,42.9333,43.1415,110036.0
2023-03-16 11:55:00,45.58,45.7,45.51,45.54,190766.0,43.1415,43.2551,43.0753,43.1037,190766.0
2023-03-16 12:00:00,45.53,45.75,45.5,45.68,72477.0,43.0942,43.3024,43.0658,43.2362,72477.0
2023-03-16 12:05:00,45.66,45.73,45.43,45.46,74115.0,43.2173,43.2835,42.9996,43.028,74115.0
2023-03-16 12:10:00,45.46,45.5,45.28,45.45,98061.0,43.028,43.0658,42.8576,43.0185,98061.0
2023-03-16 12:15:00,45.46,45.48,45.36,45.46,144673.0,43.028,43.0469,42.9333,43.028,144673.0
2023-03-16 12:20:00,45.47,45.54,45.29,45.29,90941.0,43.0374,43.1037,42.8671,42.8671,90941.0
2023-03-16 12:25:00,45.3,45.4,45.28,45.37,145910.0,42.8765,42.9712,42.8576,42.9428,145910.0
2023-03-16 12:30:00,45.37,45.42,45.28,45.31,88984.0,42.9428,42.9901,42.8576,42.886,88984.0
2023-03-16 12:35:00,45.3,45.59,45.29,45.54,175309.0,42.8765,43.151,42.8671,43.1037,175309.0
2023-03-16 12:40:00,45.55,45.61,45.46,45.61,105952.0,43.1131,43.1699,43.028,43.1699,105952.0
2023-03-16 12:45:00,45.61,45.77,45.52,45.73,121843.0,43.1699,43.3214,43.0847,43.2835,121843.0
2023-03-16 12:50:00,45.74,46.02,45.73,45.98,206438.0,43.293,43.558,43.2835,43.5201,206438.0
2023-03-16 12:55:00,45.97,46.08,45.89,45.97,150171.0,43.5107,43.6148,43.435,43.5107,150171.0
2023-03-16 13:00:00,45.95,45.99,45.81,45.9,128100.0,43.4917,43.5296,43.3592,43.4444,128100.0
2023-03-16 13:05:00,45.91,46.26,45.85,46.17,207225.0,43.4539,43.7852,43.3971,43.7,207225.0
2023-03-16 13:10:00,46.16,46.53,46.15,46.36,224924.0,43.6905,44.0407,43.681,43.8798,224924.0
2023-03-16 13:15:00,46.36,46.36,46.14,46.18,87332.0,43.8798,43.8798,43.6716,43.7094,87332.0
2023-03-16 13:20:00,46.18,46.18,45.86,45.93,93860.0,43.7094,43.7094,43.4066,43.4728,93860.0
2023-03-16 13:25:00,45.93,46.03,45.89,45.93,71764.0,43.4728,43.5675,43.435,43.4728,71764.0
2023-03-16 13:30:00,45.91,45.93,45.8,45.88,57742.0,43.4539,43.4728,43.3498,43.4255,57742.0
2023-03-16 13:35:00,45.89,45.97,45.78,45.94,74538.0,43.435,43.5107,43.3308,43.4823,74538.0
2023-03-16 13:40:00,45.95,46.21,45.93,46.14,189897.0,43.4917,43.7378,43.4728,43.6716,189897.0
2023-03-16 13:45:00,46.15,46.17,46.0,46.07,153995.0,43.681,43.7,43.5391,43.6053,153995.0
2023-03-16 13:50:00,46.07,46.15,45.97,46.08,129944.0,43.6053,43.681,43.5107,43.6148,129944.0
2023-03-16 13:55:00,46.08,46.16,46.01,46.09,110414.0,43.6148,43.6905,43.5485,43.6243,110414.0
2023-03-16 14:00:00,46.09,46.11,46.0,46.0,73505.0,43.6243,43.6432,43.5391,43.5391,73505.0
2023-03-16 14:05:00,45.99,46.0,45.88,45.95,64736.0,43.5296,43.5391,43.4255,43.4917,64736.0
2023-03-16 14:10:00,45.96,45.97,45.76,45.8,52909.0,43.5012,43.5107,43.3119,43.3498,52909.0
2023-03-16 14:15:00,45.79,45.84,45.72,45.79,70700.0,43.3403,43.3876,43.274,43.3403,70700.0
2023-03-16 14:20:00,45.8,45.92,45.79,45.85,81659.0,43.3498,43.4633,43.3403,43.3971,81659.0
2023-03-16 14:25:00,45.85,45.96,45.8,45.94,67431.0,43.3971,43.5012,43.3498,43.4823,67431.0
2023-03-16 14:30:00,45.94,45.97,45.68,45.74,140446.0,43.4823,43.5107,43.2362,43.293,140446.0
2023-03-16 14:35:00,45.75,45.88,45.71,45.85,50748.0,43.3024,43.4255,43.2646,43.3971,50748.0
2023-03-16 14:40:00,45.85,45.9,45.79,45.87,49238.0,43.3971,43.4444,43.3403,43.416,49238.0
2023-03-16 14:45:00,45.86,45.87,45.71,45.79,80269.0,43.4066,43.416,43.2646,43.3403,80269.0
2023-03-16 14:50:00,45.79,45.9,45.77,45.88,94086.0,43.3403,43.4444,43.3214,43.4255,94086.0
2023-03-16 14:55:00,45.89,45.99,45.88,45.98,50856.0,43.435,43.5296,43.4255,43.5201,50856.0
2023-03-16 15:00:00,45.99,46.1,45.98,46.09,68630.0,43.5296,43.6337,43.5201,43.6243,68630.0
2023-03-16 15:05:00,46.09,46.14,46.03,46.04,81743.0,43.6243,43.6716,43.5675,43.5769,81743.0
2023-03-16 15:10:00,46.04,46.08,45.97,45.98,107010.0,43.5769,43.6148,43.5107,43.5201,107010.0
2023-03-16 15:15:00,45.97,46.0,45.84,45.9,96993.0,43.5107,43.5391,43.3876,43.4444,96993.0
2023-03-16 15:20:00,45.91,46.09,45.9,46.05,105597.0,43.4539,43.6243,43.4444,43.5864,105597.0
2023-03-16 15:25:00,46.05,46.14,46.02,46.12,79055.0,43.5864,43.6716,43.558,43.6526,79055.0
2023-03-16 15:30:00,46.13,46.18,46.0,46.09,204542.0,43.6621,43.7094,43.5391,43.6243,204542.0
2023-03-16 15:35:00,46.09,46.24,46.02,46.22,213574.0,43.6243,43.7662,43.558,43.7473,213574.0
2023-03-16 15:40:00,46.22,46.42,46.21,46.31,200157.0,43.7473,43.9366,43.7378,43.8325,200157.0
2023-03-16 15:45:00,46.32,46.34,46.12,46.13,340924.0,43.8419,43.8609,43.6526,43.6621,340924.0
2023-03-16 15:50:00,46.13,46.3,46.1,46.28,387699.0,43.6621,43.823,43.6337,43.8041,387699.0
2023-03-16 15:55:00,46.28,46.28,46.11,46.2,691279.0,43.8041,43.8041,43.6432,43.7284,691279.0
2023-03-17 09:30:00,45.95,45.97,45.31,45.42,1672531.0,43.4917,43.5107,42.886,42.9901,1672531.0
2023-03-17 09:35:00,45.44,46.0,45.35,45.7,56720.0,43.009,43.5391,42.9238,43.2551,56720.0
2023-03-17 09:40:00,45.7,45.79,45.44,45.69,129514.0,43.2551,43.3403,43.009,43.2457,129514.0
2023-03-17 09:45:00,45.67,45.67,45.31,45.47,84041.0,43.2267,43.2267,42.886,43.0374,84041.0
2023-03-17 09:50:00,45.48,45.79,45.46,45.71,162617.0,43.0469,43.3403,43.028,43.2646,162617.0
2023-03-17 09:55:00,45.72,45.74,45.47,45.47,151759.0,43.274,43.293,43.0374,43.0374,151759.0
2023-03-17 10:00:00,45.49,45.74,45.45,45.69,143716.0,43.0564,43.293,43.0185,43.2457,143716.0
2023-03-17 10:05:00,45.7,45.81,45.35,45.41,95233.0,43.2551,43.3592,42.9238,42.9806,95233.0
2023-03-17 10:10:00,45.41,45.58,45.35,45.54,50043.0,42.9806,43.1415,42.9238,43.1037,50043.0
2023-03-17 10:15:00,45.55,45.62,45.3,45.31,50959.0,43.1131,43.1794,42.8765,42.886,50959.0
2023-03-17 10:20:00,45.32,45.37,45.08,45.12,77201.0,42.8954,42.9428,42.6683,42.7061,77201.0
2023-03-17 10:25:00,45.11,45.15,45.06,45.11,107913.0,42.6967,42.7345,42.6494,42.6967,107913.0
2023-03-17 10:30:00,45.12,45.33,45.01,45.16,185077.0,42.7061,42.9049,42.602,42.744,185077.0
2023-03-17 10:35:00,45.16,45.19,44.96,45.03,197662.0,42.744,42.7724,42.5547,42.621,197662.0
2023-03-17 10:40:00,45.02,45.03,44.83,44.83,117962.0,42.6115,42.621,42.4317,42.4317,117962.0
2023-03-17 10:45:00,44.82,45.03,44.71,45.03,109211.0,42.4222,42.621,42.3181,42.621,109211.0
2023-03-17 10:50:00,45.01,45.01,44.8,44.86,57862.0,42.602,42.602,42.4033,42.4601,57862.0
2023-03-17 10:55:00,44.85,44.85,44.68,44.68,92745.0,42.4506,42.4506,42.2897,42.2897,92745.0
2023-03-17 11:00:00,44.67,44.68,44.52,44.64,140597.0,42.2802,42.2897,42.1382,42.2518,140597.0
2023-03-17 11:05:00,44.64,44.88,44.62,44.83,71200.0,42.2518,42.479,42.2329,42.4317,71200.0
2023-03-17 11:10:00,44.82,45.02,44.79,45.02,69911.0,42.4222,42.6115,42.3938,42.6115,69911.0
2023-03-17 11:15:00,45.03,45.13,44.94,45.02,125547.0,42.621,42.7156,42.5358,42.6115,125547.0
2023-03-17 11:20:00,45.03,45.09,44.9,44.91,79970.0,42.621,42.6778,42.4979,42.5074,79970.0
2023-03-17 11:25:00,44.91,44.95,44.78,44.8,73350.0,42.5074,42.5452,42.3843,42.4033,73350.0
2023-03-17 11:30:00,44.78,44.81,44.67,44.67,45131.0,42.3843,42.4127,42.2802,42.2802,45131.0
2023-03-17 11:35:00,44.67,44.69,44.46,44.46,61221.0,42.2802,42.2992,42.0815,42.0815,61221.0
2023-03-17 11:40:00,44.46,44.51,44.38,44.48,77284.0,42.0815,42.1288,42.0057,42.1004,77284.0
2023-03-17 11:45:00,44.47,44.56,44.45,44.49,72863.0,42.0909,42.1761,42.072,42.1099,72863.0
2023-03-17 11:50:00,44.48,44.8,44.47,44.71,136622.0,42.1004,42.4033,42.0909,42.3181,136622.0
2023-03-17 11:55:00,44.7,44.86,44.69,44.79,301835.0,42.3086,42.4601,42.2992,42.3938,301835.0
2023-03-17 12:00:00,44.78,44.93,44.76,44.85,287622.0,42.3843,42.5263,42.3654,42.4506,287622.0
2023-03-17 12:05:00,44.84,45.01,44.72,44.98,97213.0,42.4411,42.602,42.3275,42.5736,97213.0
2023-03-17 12:10:00,44.97,44.98,44.83,44.84,40773.0,42.5642,42.5736,42.4317,42.4411,40773.0
2023-03-17 12:15:00,44.82,45.0,44.8,44.99,78459.0,42.4222,42.5926,42.4033,42.5831,78459.0
2023-03-17 12:20:00,44.97,45.05,44.9,44.94,81859.0,42.5642,42.6399,42.4979,42.5358,81859.0
2023-03-17 12:25:00,44.94,45.17,44.91,45.09,143377.0,42.5358,42.7535,42.5074,42.6778,143377.0
2023-03-17 12:30:00,45.09,45.27,45.02,45.03,74759.0,42.6778,42.8481,42.6115,42.621,74759.0
2023-03-17 12:35:00,45.02,45.06,44.85,44.88,80613.0,42.6115,42.6494,42.4506,42.479,80613.0
2023-03-17 12:40:00,44.88,44.93,44.8,44.9,32330.0,42.479,42.5263,42.4033,42.4979,32330.0
2023-03-17 12:45:00,44.89,44.92,44.76,44.83,52968.0,42.4885,42.5168,42.3654,42.4317,52968.0
2023-03-17 12:50:00,44.82,44.96,44.74,44.81,42939.0,42.4222,42.5547,42.3465,42.4127,42939.0
2023-03-17 12:55:00,44.81,44.97,44.81,44.9,43100.0,42.4127,42.5642,42.4127,42.4979,43100.0
2023-03-17 13:00:00,44.91,44.92,44.72,44.72,44686.0,42.5074,42.5168,42.3275,42.3275,44686.0
2023-03-17 13:05:00,44.72,44.94,44.71,44.9,44555.0,42.3275,42.5358,42.3181,42.4979,44555.0
2023-03-17 13:10:00,44.89,44.92,44.76,44.78,37078.0,42.4885,42.5168,42.3654,42.3843,37078.0
2023-03-17 13:15:00,44.76,44.8,44.67,44.78,38399.0,42.3654,42.4033,42.2802,42.3843,38399.0
2023-03-17 13:20:00,44.78,44.87,44.73,44.74,44596.0,42.3843,42.4695,42.337,42.3465,44596.0
2023-03-17 13:25:00,44.74,44.84,44.72,44.84,42378.0,42.3465,42.4411,42.3275,42.4411,42378.0
2023-03-17 13:30:00,44.82,44.87,44.7,44.71,65568.0,42.4222,42.4695,42.3086,42.3181,65568.0
2023-03-17 13:35:00,44.7,44.8,44.66,44.78,41560.0,42.3086,42.4033,42.2708,42.3843,41560.0
2023-03-17 13:40:00,44.78,44.78,44.64,44.74,43981.0,42.3843,42.3843,42.2518,42.3465,43981.0
2023-03-17 13:45:00,44.73,44.8,44.67,44.76,52876.0,42.337,42.4033,42.2802,42.3654,52876.0
2023-03-17 13:50:00,44.75,44.81,44.72,44.77,42659.0,42.3559,42.4127,42.3275,42.3749,42659.0
2023-03-17 13:55:00,44.77,44.8,44.68,44.74,43208.0,42.3749,42.4033,42.2897,42.3465,43208.0
2023-03-17 14:00:00,44.73,44.77,44.56,44.57,69540.0,42.337,42.3749,42.1761,42.1856,69540.0
2023-03-17 14:05:00,44.56,44.63,44.52,44.61,114455.0,42.1761,42.2424,42.1382,42.2234,114455.0
2023-03-17 14:10:00,44.61,44.7,44.61,44.65,74530.0,42.2234,42.3086,42.2234,42.2613,74530.0
2023-03-17 14:15:00,44.64,44.68,44.59,44.64,94570.0,42.2518,42.2897,42.2045,42.2518,94570.0
2023-03-17 14:20:00,44.63,44.64,44.55,44.6,81127.0,42.2424,42.2518,42.1666,42.214,81127.0
2023-03-17 14:25:00,44.6,44.67,44.57,44.59,78803.0,42.214,42.2802,42.1856,42.2045,78803.0
2023-03-17 14:30:00,44.58,44.68,44.55,44.68,70236.0,42.195,42.2897,42.1666,42.2897,70236.0
2023-03-17 14:35:00,44.69,44.69,44.59,44.68,65798.0,42.2992,42.2992,42.2045,42.2897,65798.0
2023-03-17 14:40:00,44.67,44.67,44.55,44.55,68880.0,42.2802,42.2802,42.1666,42.1666,68880.0
2023-03-17 14:45:00,44.55,44.58,44.51,44.52,71476.0,42.1666,42.195,42.1288,42.1382,71476.0
2023-03-17 14:50:00,44.53,44.7,44.45,44.68,84651.0,42.1477,42.3086,42.072,42.2897,84651.0
2023-03-17 14:55:00,44.68,44.75,44.54,44.58,193683.0,42.2897,42.3559,42.1572,42.195,193683.0
2023-03-17 15:00:00,44.59,44.6,44.49,44.54,79352.0,42.2045,42.214,42.1099,42.1572,79352.0
2023-03-17 15:05:00,44.54,44.62,44.45,44.52,232455.0,42.1572,42.2329,42.072,42.1382,232455.0
2023-03-17 15:10:00,44.52,44.6,44.43,44.58,102187.0,42.1382,42.214,42.0531,42.195,102187.0
2023-03-17 15:15:00,44.59,44.64,44.49,44.56,134394.0,42.2045,42.2518,42.1099,42.1761,134394.0
2023-03-17 15:20:00,44.55,44.68,44.49,44.62,115031.0,42.1666,42.2897,42.1099,42.2329,115031.0
2023-03-17 15:25:00,44.62,44.62,44.51,44.56,119133.0,42.2329,42.2329,42.1288,42.1761,119133.0
2023-03-17 15:30:00,44.56,44.62,44.47,44.55,150009.0,42.1761,42.2329,42.0909,42.1666,150009.0
2023-03-17 15:35:00,44.55,44.55,44.42,44.46,229054.0,42.1666,42.1666,42.0436,42.0815,229054.0
2023-03-17 15:40:00,44.46,44.53,44.43,44.52,226416.0,42.0815,42.1477,42.0531,42.1382,226416.0
2023-03-17 15:45:00,44.52,44.52,44.37,44.45,228248.0,42.1382,42.1382,41.9963,42.072,228248.0
2023-03-17 15:50:00,44.45,44.59,44.43,44.54,493874.0,42.072,42.2045,42.0531,42.1572,493874.0
2023-03-17 15:55:00,44.55,44.68,44.44,44.68,1070435.0,42.1666,42.2897,42.0625,42.2897,1070435.0
2023-03-20 09:30:00,44.89,45.44,44.7,45.15,301272.0,42.4885,43.009,42.3086,42.7345,301272.0
2023-03-20 09:35:00,45.18,45.34,45.11,45.21,333929.0,42.7629,42.9144,42.6967,42.7913,333929.0
2023-03-20 09:40:00,45.2,45.53,45.16,45.28,194547.0,42.7819,43.0942,42.744,42.8576,194547.0
2023-03-20 09:45:00,45.29,45.51,45.19,45.46,132721.0,42.8671,43.0753,42.7724,43.028,132721.0
2023-03-20 09:50:00,45.46,45.68,45.45,45.45,91035.0,43.028,43.2362,43.0185,43.0185,91035.0
2023-03-20 09:55:00,45.45,45.73,45.39,45.72,110211.0,43.0185,43.2835,42.9617,43.274,110211.0
2023-03-20 10:00:00,45.72,45.84,45.63,45.73,124991.0,43.274,43.3876,43.1889,43.2835,124991.0
2023-03-20 10:05:00,45.73,45.77,45.5,45.55,100245.0,43.2835,43.3214,43.0658,43.1131,100245.0
2023-03-20 10:10:00,45.55,45.82,45.55,45.82,86979.0,43.1131,43.3687,43.1131,43.3687,86979.0
2023-03-20 10:15:00,45.82,45.94,45.74,45.78,120490.0,43.3687,43.4823,43.293,43.3308,120490.0
2023-03-20 10:20:00,45.78,46.11,45.75,46.11,88269.0,43.3308,43.6432,43.3024,43.6432,88269.0
2023-03-20 10:25:00,46.1,46.29,46.07,46.24,103504.0,43.6337,43.8136,43.6053,43.7662,103504.0
2023-03-20 10:30:00,46.24,46.28,46.04,46.05,118459.0,43.7662,43.8041,43.5769,43.5864,118459.0
2023-03-20 10:35:00,46.05,46.15,45.96,45.99,78368.0,43.5864,43.681,43.5012,43.5296,78368.0
2023-03-20 10:40:00,45.99,46.04,45.8,45.84,66154.0,43.5296,43.5769,43.3498,43.3876,66154.0
2023-03-20 10:45:00,45.83,46.05,45.77,46.02,70956.0,43.3782,43.5864,43.3214,43.558,70956.0
2023-03-20 10:50:00,46.02,46.04,45.84,45.89,80947.0,43.558,43.5769,43.3876,43.435,80947.0
2023-03-20 10:55:00,45.89,46.07,45.88,46.04,72194.0,43.435,43.6053,43.4255,43.5769,72194.0
2023-03-20 11:00:00,46.05,46.19,46.04,46.13,76685.0,43.5864,43.7189,43.5769,43.6621,76685.0
2023-03-20 11:05:00,46.14,46.26,46.04,46.05,72595.0,43.6716,43.7852,43.5769,43.5864,72595.0
2023-03-20 11:10:00,46.04,46.1,45.95,46.02,65156.0,43.5769,43.6337,43.4917,43.558,65156.0
2023-03-20 11:15:00,46.03,46.03,45.85,45.98,54352.0,43.5675,43.5675,43.3971,43.5201,54352.0
2023-03-20 11:20:00,45.99,46.05,45.94,46.04,53507.0,43.5296,43.5864,43.4823,43.5769,53507.0
2023-03-20 11:25:00,46.04,46.18,46.04,46.17,66574.0,43.5769,43.7094,43.5769,43.7,66574.0
2023-03-20 11:30:00,46.17,46.18,46.03,46.13,56149.0,43.7,43.7094,43.5675,43.6621,56149.0
2023-03-20 11:35:00,46.12,46.19,46.09,46.16,49945.0,43.6526,43.7189,43.6243,43.6905,49945.0
2023-03-20 11:40:00,46.16,46.16,46.06,46.09,60708.0,43.6905,43.6905,43.5959,43.6243,60708.0
2023-03-20 11:45:00,46.09,46.1,45.95,46.06,100180.0,43.6243,43.6337,43.4917,43.5959,100180.0
2023-03-20 11:50:00,46.07,46.13,45.99,46.1,93558.0,43.6053,43.6621,43.5296,43.6337,93558.0
2023-03-20 11:55:00,46.09,46.17,45.96,46.01,87571.0,43.6243,43.7,43.5012,43.5485,87571.0
2023-03-20 12:00:00,45.99,46.11,45.98,45.98,87294.0,43.5296,43.6432,43.5201,43.5201,87294.0
2023-03-20 12:05:00,45.98,45.98,45.8,45.81,57731.0,43.5201,43.5201,43.3498,43.3592,57731.0
2023-03-20 12:10:00,45.8,45.84,45.68,45.8,104159.0,43.3498,43.3876,43.2362,43.3498,104159.0
2023-03-20 12:15:00,45.81,45.88,45.71,45.72,154657.0,43.3592,43.4255,43.2646,43.274,154657.0
2023-03-20 12:20:00,45.73,45.79,45.68,45.69,83953.0,43.2835,43.3403,43.2362,43.2457,83953.0
2023-03-20 12:25:00,45.69,45.81,45.63,45.81,147060.0,43.2457,43.3592,43.1889,43.3592,147060.0
2023-03-20 12:30:00,45.81,45.86,45.78,45.85,66803.0,43.3592,43.4066,43.3308,43.3971,66803.0
2023-03-20 12:35:00,45.83,45.91,45.77,45.88,76761.0,43.3782,43.4539,43.3214,43.4255,76761.0
2023-03-20 12:40:00,45.88,45.98,45.87,45.95,57467.0,43.4255,43.5201,43.416,43.4917,57467.0
2023-03-20 12:45:00,45.95,46.0,45.89,45.9,121972.0,43.4917,43.5391,43.435,43.4444,121972.0
2023-03-20 12:50:00,45.9,46.11,45.88,46.09,94091.0,43.4444,43.6432,43.4255,43.6243,94091.0
2023-03-20 12:55:00,46.09,46.28,46.09,46.26,73926.0,43.6243,43.8041,43.6243,43.7852,73926.0
2023-03-20 13:00:00,46.27,46.35,46.25,46.3,97556.0,43.7946,43.8703,43.7757,43.823,97556.0
2023-03-20 13:05:00,46.3,46.48,46.3,46.44,132155.0,43.823,43.9934,43.823,43.9555,132155.0
2023-03-20 13:10:00,46.44,46.49,46.39,46.44,70007.0,43.9555,44.0029,43.9082,43.9555,70007.0
2023-03-20 13:15:00,46.44,46.55,46.43,46.53,75948.0,43.9555,44.0596,43.9461,44.0407,75948.0
2023-03-20 13:20:00,46.54,46.54,46.41,46.43,69159.0,44.0502,44.0502,43.9271,43.9461,69159.0
2023-03-20 13:25:00,46.43,46.49,46.38,46.4,65790.0,43.9461,44.0029,43.8987,43.9177,65790.0
2023-03-20 13:30:00,46.4,46.52,46.35,46.35,60384.0,43.9177,44.0312,43.8703,43.8703,60384.0
2023-03-20 13:35:00,46.35,46.46,46.33,46.46,56878.0,43.8703,43.9745,43.8514,43.9745,56878.0
2023-03-20 13:40:00,46.46,46.54,46.42,46.47,97735.0,43.9745,44.0502,43.9366,43.9839,97735.0
2023-03-20 13:45:00,46.48,46.51,46.41,46.46,103073.0,43.9934,44.0218,43.9271,43.9745,103073.0
2023-03-20 13:50:00,46.44,46.45,46.34,46.37,62287.0,43.9555,43.965,43.8609,43.8893,62287.0
2023-03-20 13:55:00,46.37,46.51,46.36,46.48,75844.0,43.8893,44.0218,43.8798,43.9934,75844.0
2023-03-20 14:00:00,46.48,46.51,46.35,46.37,78755.0,43.9934,44.0218,43.8703,43.8893,78755.0
2023-03-20 14:05:00,46.37,46.37,46.18,46.18,64036.0,43.8893,43.8893,43.7094,43.7094,64036.0
2023-03-20 14:10:00,46.18,46.32,46.17,46.29,80642.0,43.7094,43.8419,43.7,43.8136,80642.0
2023-03-20 14:15:00,46.29,46.37,46.25,46.34,85044.0,43.8136,43.8893,43.7757,43.8609,85044.0
2023-03-20 14:20:00,46.33,46.41,46.28,46.3,52383.0,43.8514,43.9271,43.8041,43.823,52383.0
2023-03-20 14:25:00,46.31,46.42,46.3,46.34,63369.0,43.8325,43.9366,43.823,43.8609,63369.0
2023-03-20 14:30:00,46.34,46.38,46.23,46.27,55393.0,43.8609,43.8987,43.7568,43.7946,55393.0
2023-03-20 14:35:00,46.27,46.28,46.19,46.23,56853.0,43.7946,43.8041,43.7189,43.7568,56853.0
2023-03-20 14:40:00,46.23,46.24,46.09,46.17,82353.0,43.7568,43.7662,43.6243,43.7,82353.0
2023-03-20 14:45:00,46.17,46.31,46.16,46.29,56270.0,43.7,43.8325,43.6905,43.8136,56270.0
2023-03-20 14:50:00,46.29,46.37,46.27,46.34,64732.0,43.8136,43.8893,43.7946,43.8609,64732.0
2023-03-20 14:55:00,46.34,46.37,46.32,46.36,81169.0,43.8609,43.8893,43.8419,43.8798,81169.0
2023-03-20 15:00:00,46.35,46.41,46.32,46.38,84103.0,43.8703,43.9271,43.8419,43.8987,84103.0
2023-03-20 15:05:00,46.38,46.43,46.37,46.38,98159.0,43.8987,43.9461,43.8893,43.8987,98159.0
2023-03-20 15:10:00,46.37,46.39,46.24,46.26,91910.0,43.8893,43.9082,43.7662,43.7852,91910.0
2023-03-20 15:15:00,46.26,46.32,46.22,46.25,64749.0,43.7852,43.8419,43.7473,43.7757,64749.0
2023-03-20 15:20:00,46.25,46.3,46.17,46.3,93773.0,43.7757,43.823,43.7,43.823,93773.0
2023-03-20 15:25:00,46.3,46.32,46.22,46.28,75852.0,43.823,43.8419,43.7473,43.8041,75852.0
2023-03-20 15:30:00,46.28,46.41,46.26,46.33,118041.0,43.8041,43.9271,43.7852,43.8514,118041.0
2023-03-20 15:35:00,46.33,46.39,46.27,46.28,107036.0,43.8514,43.9082,43.7946,43.8041,107036.0
2023-03-20 15:40:00,46.28,46.4,46.25,46.28,126067.0,43.8041,43.9177,43.7757,43.8041,126067.0
2023-03-20 15:45:00,46.27,46.4,46.24,46.32,200944.0,43.7946,43.9177,43.7662,43.8419,200944.0
2023-03-20 15:50:00,46.31,46.35,46.22,46.23,232738.0,43.8325,43.8703,43.7473,43.7568,232738.0
2023-03-20 15:55:00,46.22,46.27,46.18,46.23,393236.0,43.7473,43.7946,43.7094,43.7568,393236.0
2023-03-21 09:30:00,47.99,48.27,47.77,47.96,379320.0,45.4226,45.6876,45.2144,45.3942,379320.0
2023-03-21 09:35:00,47.98,48.19,47.94,48.12,71492.0,45.4131,45.6119,45.3753,45.5457,71492.0
2023-03-21 09:40:00,48.13,48.3,48.09,48.3,131076.0,45.5551,45.716,45.5173,45.716,131076.0
2023-03-21 09:45:00,48.3,48.41,48.07,48.08,213442.0,45.716,45.8201,45.4983,45.5078,213442.0
2023-03-21 09:50:00,48.07,48.17,48.0,48.17,122245.0,45.4983,45.593,45.4321,45.593,122245.0
2023-03-21 09:55:00,48.16,48.3,48.12,48.18,92785.0,45.5835,45.716,45.5457,45.6024,92785.0
2023-03-21 10:00:00,48.22,48.25,48.02,48.03,141550.0,45.6403,45.6687,45.451,45.4605,141550.0
2023-03-21 10:05:00,48.01,48.18,47.98,48.05,87396.0,45.4415,45.6024,45.4131,45.4794,87396.0
2023-03-21 10:10:00,48.05,48.1,47.86,47.92,70559.0,45.4794,45.5267,45.2996,45.3564,70559.0
2023-03-21 10:15:00,47.91,47.92,47.73,47.8,94129.0,45.3469,45.3564,45.1765,45.2428,94129.0
2023-03-21 10:20:00,47.79,47.8,47.52,47.62,158250.0,45.2333,45.2428,44.9778,45.0724,158250.0
2023-03-21 10:25:00,47.63,47.8,47.62,47.76,94145.0,45.0819,45.2428,45.0724,45.2049,94145.0
2023-03-21 10:30:00,47.76,47.78,47.58,47.71,78883.0,45.2049,45.2238,45.0345,45.1576,78883.0
2023-03-21 10:35:00,47.72,47.78,47.54,47.76,77245.0,45.1671,45.2238,44.9967,45.2049,77245.0
2023-03-21 10:40:00,47.76,47.98,47.75,47.84,61620.0,45.2049,45.4131,45.1954,45.2806,61620.0
2023-03-21 10:45:00,47.85,48.05,47.84,48.03,56386.0,45.2901,45.4794,45.2806,45.4605,56386.0
2023-03-21 10:50:00,48.03,48.03,47.8,47.88,49032.0,45.4605,45.4605,45.2428,45.3185,49032.0
2023-03-21 10:55:00,47.88,47.88,47.76,47.82,49402.0,45.3185,45.3185,45.2049,45.2617,49402.0
2023-03-21 11:00:00,47.81,47.84,47.72,47.75,65374.0,45.2522,45.2806,45.1671,45.1954,65374.0
2023-03-21 11:05:00,47.75,47.81,47.71,47.75,55441.0,45.1954,45.2522,45.1576,45.1954,55441.0
2023-03-21 11:10:00,47.75,47.98,47.73,47.96,60986.0,45.1954,45.4131,45.1765,45.3942,60986.0
2023-03-21 11:15:00,47.97,48.02,47.95,47.98,79299.0,45.4037,45.451,45.3847,45.4131,79299.0
2023-03-21 11:20:00,47.97,48.13,47.97,48.12,60980.0,45.4037,45.5551,45.4037,45.5457,60980.0
2023-03-21 11:25:00,48.11,48.13,47.89,47.95,86165.0,45.5362,45.5551,45.328,45.3847,86165.0
2023-03-21 11:30:00,47.96,48.1,47.95,48.0,57294.0,45.3942,45.5267,45.3847,45.4321,57294.0
2023-03-21 11:35:00,48.01,48.04,47.92,47.97,72968.0,45.4415,45.4699,45.3564,45.4037,72968.0
2023-03-21 11:40:00,47.96,48.04,47.87,47.9,62541.0,45.3942,45.4699,45.309,45.3374,62541.0
2023-03-21 11:45:00,47.9,48.0,47.82,47.97,41234.0,45.3374,45.4321,45.2617,45.4037,41234.0
2023-03-21 11:50:00,47.98,48.06,47.88,47.91,67089.0,45.4131,45.4889,45.3185,45.3469,67089.0
2023-03-21 11:55:00,47.91,47.93,47.74,47.75,52993.0,45.3469,45.3658,45.186,45.1954,52993.0
2023-03-21 12:00:00,47.73,47.78,47.62,47.71,85261.0,45.1765,45.2238,45.0724,45.1576,85261.0
2023-03-21 12:05:00,47.7,47.76,47.67,47.71,51752.0,45.1481,45.2049,45.1197,45.1576,51752.0
2023-03-21 12:10:00,47.72,47.77,47.68,47.77,39379.0,45.1671,45.2144,45.1292,45.2144,39379.0
2023-03-21 12:15:00,47.76,47.88,47.75,47.8,47555.0,45.2049,45.3185,45.1954,45.2428,47555.0
2023-03-21 12:20:00,47.8,47.8,47.7,47.77,45467.0,45.2428,45.2428,45.1481,45.2144,45467.0
2023-03-21 12:25:00,47.77,47.87,47.75,47.81,50905.0,45.2144,45.309,45.1954,45.2522,50905.0
2023-03-21 12:30:00,47.82,48.01,47.81,47.96,94817.0,45.2617,45.4415,45.2522,45.3942,94817.0
2023-03-21 12:35:00,47.97,48.05,47.89,47.98,131392.0,45.4037,45.4794,45.328,45.4131,131392.0
2023-03-21 12:40:00,47.98,48.1,47.97,48.1,82315.0,45.4131,45.5267,45.4037,45.5267,82315.0
2023-03-21 12:45:00,48.09,48.12,47.97,47.99,78712.0,45.5173,45.5457,45.4037,45.4226,78712.0
2023-03-21 12:50:00,47.98,48.04,47.95,48.02,55205.0,45.4131,45.4699,45.3847,45.451,55205.0
2023-03-21 12:55:00,48.01,48.04,47.97,47.98,52329.0,45.4415,45.4699,45.4037,45.4131,52329.0
2023-03-21 13:00:00,47.99,48.01,47.84,47.98,99361.0,45.4226,45.4415,45.2806,45.4131,99361.0
2023-03-21 13:05:00,47.97,48.02,47.94,47.99,32554.0,45.4037,45.451,45.3753,45.4226,32554.0
2023-03-21 13:10:00,47.99,48.07,47.97,48.0,60342.0,45.4226,45.4983,45.4037,45.4321,60342.0
2023-03-21 13:15:00,48.0,48.14,47.97,48.11,33262.0,45.4321,45.5646,45.4037,45.5362,33262.0
2023-03-21 13:20:00,48.11,48.18,48.07,48.18,53748.0,45.5362,45.6024,45.4983,45.6024,53748.0
2023-03-21 13:25:00,48.18,48.19,48.06,48.14,56104.0,45.6024,45.6119,45.4889,45.5646,56104.0
2023-03-21 13:30:00,48.14,48.15,48.06,48.11,46637.0,45.5646,45.574,45.4889,45.5362,46637.0
2023-03-21 13:35:00,48.12,48.17,48.08,48.12,44327.0,45.5457,45.593,45.5078,45.5457,44327.0
2023-03-21 13:40:00,48.11,48.17,48.08,48.16,30857.0,45.5362,45.593,45.5078,45.5835,30857.0
2023-03-21 13:45:00,48.16,48.31,48.16,48.25,59906.0,45.5835,45.7255,45.5835,45.6687,59906.0
2023-03-21 13:50:00,48.23,48.27,48.18,48.21,42189.0,45.6498,45.6876,45.6024,45.6308,42189.0
2023-03-21 13:55:00,48.21,48.21,48.13,48.15,48968.0,45.6308,45.6308,45.5551,45.574,48968.0
2023-03-21 14:00:00,48.15,48.18,48.12,48.18,72230.0,45.574,45.6024,45.5457,45.6024,72230.0
2023-03-21 14:05:00,48.17,48.25,48.16,48.25,53970.0,45.593,45.6687,45.5835,45.6687,53970.0
2023-03-21 14:10:00,48.26,48.32,48.24,48.27,56466.0,45.6782,45.735,45.6592,45.6876,56466.0
2023-03-21 14:15:00,48.25,48.39,48.21,48.37,61740.0,45.6687,45.8012,45.6308,45.7823,61740.0
2023-03-21 14:20:00,48.37,48.46,48.36,48.45,56706.0,45.7823,45.8675,45.7728,45.858,56706.0
2023-03-21 14:25:00,48.45,48.54,48.44,48.54,96487.0,45.858,45.9432,45.8485,45.9432,96487.0
2023-03-21 14:30:00,48.54,48.54,48.39,48.42,101944.0,45.9432,45.9432,45.8012,45.8296,101944.0
2023-03-21 14:35:00,48.42,48.42,48.29,48.34,92412.0,45.8296,45.8296,45.7066,45.7539,92412.0
2023-03-21 14:40:00,48.34,48.5,48.33,48.5,74623.0,45.7539,45.9053,45.7444,45.9053,74623.0
2023-03-21 14:45:00,48.5,48.55,48.46,48.49,127045.0,45.9053,45.9526,45.8675,45.8959,127045.0
2023-03-21 14:50:00,48.5,48.55,48.44,48.55,137650.0,45.9053,45.9526,45.8485,45.9526,137650.0
2023-03-21 14:55:00,48.55,48.66,48.55,48.61,118869.0,45.9526,46.0568,45.9526,46.0094,118869.0
2023-03-21 15:00:00,48.6,48.66,48.59,48.62,106730.0,46.0,46.0568,45.9905,46.0189,106730.0
2023-03-21 15:05:00,48.62,48.62,48.48,48.48,133070.0,46.0189,46.0189,45.8864,45.8864,133070.0
2023-03-21 15:10:00,48.48,48.54,48.44,48.51,63263.0,45.8864,45.9432,45.8485,45.9148,63263.0
2023-03-21 15:15:00,48.51,48.53,48.45,48.47,64240.0,45.9148,45.9337,45.858,45.8769,64240.0
2023-03-21 15:20:00,48.46,48.49,48.39,48.41,65606.0,45.8675,45.8959,45.8012,45.8201,65606.0
2023-03-21 15:25:00,48.41,48.45,48.35,48.45,69787.0,45.8201,45.858,45.7633,45.858,69787.0
2023-03-21 15:30:00,48.44,48.54,48.43,48.47,91687.0,45.8485,45.9432,45.8391,45.8769,91687.0
2023-03-21 15:35:00,48.46,48.56,48.45,48.52,103210.0,45.8675,45.9621,45.858,45.9243,103210.0
2023-03-21 15:40:00,48.52,48.62,48.51,48.6,115341.0,45.9243,46.0189,45.9148,46.0,115341.0
2023-03-21 15:45:00,48.59,48.61,48.54,48.57,265729.0,45.9905,46.0094,45.9432,45.9716,265729.0
2023-03-21 15:50:00,48.57,48.57,48.3,48.33,491915.0,45.9716,45.9716,45.716,45.7444,491915.0
2023-03-21 15:55:00,48.33,48.38,48.23,48.31,642769.0,45.7444,45.7917,45.6498,45.7255,642769.0
2023-03-22 09:30:00,48.55,48.91,48.47,48.62,312977.0,45.9526,46.2934,45.8769,46.0189,312977.0
2023-03-22 09:35:00,48.62,48.82,48.49,48.56,73619.0,46.0189,46.2082,45.8959,45.9621,73619.0
2023-03-22 09:40:00,48.54,48.55,48.29,48.3,77162.0,45.9432,45.9526,45.7066,45.716,77162.0
2023-03-22 09:45:00,48.3,48.33,48.11,48.3,84891.0,45.716,45.7444,45.5362,45.716,84891.0
2023-03-22 09:50:00,48.3,48.34,48.1,48.22,81726.0,45.716,45.7539,45.5267,45.6403,81726.0
2023-03-22 09:55:00,48.23,48.31,48.22,48.3,49969.0,45.6498,45.7255,45.6403,45.716,49969.0
2023-03-22 10:00:00,48.31,48.34,48.15,48.16,72022.0,45.7255,45.7539,45.574,45.5835,72022.0
2023-03-22 10:05:00,48.17,48.34,48.16,48.23,60911.0,45.593,45.7539,45.5835,45.6498,60911.0
2023-03-22 10:10:00,48.23,48.36,48.05,48.14,308309.0,45.6498,45.7728,45.4794,45.5646,308309.0
2023-03-22 10:15:00,48.15,48.35,48.11,48.29,109076.0,45.574,45.7633,45.5362,45.7066,109076.0
2023-03-22 10:20:00,48.27,48.28,48.09,48.13,214454.0,45.6876,45.6971,45.5173,45.5551,214454.0
2023-03-22 10:25:00,48.13,48.19,48.08,48.11,202704.0,45.5551,45.6119,45.5078,45.5362,202704.0
2023-03-22 10:30:00,48.11,48.21,47.98,48.03,138795.0,45.5362,45.6308,45.4131,45.4605,138795.0
2023-03-22 10:35:00,48.03,48.24,47.92,48.17,138093.0,45.4605,45.6592,45.3564,45.593,138093.0
2023-03-22 10:40:00,48.16,48.26,48.04,48.15,89826.0,45.5835,45.6782,45.4699,45.574,89826.0
2023-03-22 10:45:00,48.16,48.29,48.14,48.29,42334.0,45.5835,45.7066,45.5646,45.7066,42334.0
2023-03-22 10:50:00,48.29,48.33,48.16,48.31,49263.0,45.7066,45.7444,45.5835,45.7255,49263.0
2023-03-22 10:55:00,48.31,48.33,48.2,48.28,62336.0,45.7255,45.7444,45.6214,45.6971,62336.0
2023-03-22 11:00:00,48.28,48.41,48.23,48.27,125973.0,45.6971,45.8201,45.6498,45.6876,125973.0
2023-03-22 11:05:00,48.27,48.32,48.16,48.18,42952.0,45.6876,45.735,45.5835,45.6024,42952.0
2023-03-22 11:10:00,48.18,48.19,48.09,48.15,58445.0,45.6024,45.6119,45.5173,45.574,58445.0
2023-03-22 11:15:00,48.16,48.19,48.06,48.18,43715.0,45.5835,45.6119,45.4889,45.6024,43715.0
2023-03-22 11:20:00,48.17,48.29,48.17,48.28,32134.0,45.593,45.7066,45.593,45.6971,32134.0
2023-03-22 11:25:00,48.29,48.33,48.2,48.2,53266.0,45.7066,45.7444,45.6214,45.6214,53266.0
2023-03-22 11:30:00,48.21,48.22,48.14,48.17,69877.0,45.6308,45.6403,45.5646,45.593,69877.0
2023-03-22 11:35:00,48.17,48.2,48.07,48.19,44328.0,45.593,45.6214,45.4983,45.6119,44328.0
2023-03-22 11:40:00,48.19,48.19,47.96,47.97,42669.0,45.6119,45.6119,45.3942,45.4037,42669.0
2023-03-22 11:45:00,47.96,48.02,47.95,47.98,40246.0,45.3942,45.451,45.3847,45.4131,40246.0
2023-03-22 11:50:00,47.97,48.08,47.97,48.04,50425.0,45.4037,45.5078,45.4037,45.4699,50425.0
2023-03-22 11:55:00,48.05,48.05,47.95,47.96,51936.0,45.4794,45.4794,45.3847,45.3942,51936.0
2023-03-22 12:00:00,47.94,47.97,47.79,47.8,47455.0,45.3753,45.4037,45.2333,45.2428,47455.0
2023-03-22 12:05:00,47.79,47.83,47.6,47.6,116409.0,45.2333,45.2712,45.0535,45.0535,116409.0
2023-03-22 12:10:00,47.6,47.65,47.55,47.65,72263.0,45.0535,45.1008,45.0061,45.1008,72263.0
2023-03-22 12:15:00,47.64,47.65,47.56,47.64,52705.0,45.0913,45.1008,45.0156,45.0913,52705.0
2023-03-22 12:20:00,47.65,47.73,47.63,47.68,62596.0,45.1008,45.1765,45.0819,45.1292,62596.0
2023-03-22 12:25:00,47.68,47.84,47.65,47.8,48808.0,45.1292,45.2806,45.1008,45.2428,48808.0
2023-03-22 12:30:00,47.8,47.86,47.77,47.86,33699.0,45.2428,45.2996,45.2144,45.2996,33699.0
2023-03-22 12:35:00,47.86,47.93,47.84,47.93,84173.0,45.2996,45.3658,45.2806,45.3658,84173.0
2023-03-22 12:40:00,47.93,47.93,47.7,47.75,98095.0,45.3658,45.3658,45.1481,45.1954,98095.0
2023-03-22 12:45:00,47.75,47.85,47.73,47.81,52097.0,45.1954,45.2901,45.1765,45.2522,52097.0
2023-03-22 12:50:00,47.8,47.86,47.65,47.67,75287.0,45.2428,45.2996,45.1008,45.1197,75287.0
2023-03-22 12:55:00,47.66,47.71,47.56,47.64,176768.0,45.1103,45.1576,45.0156,45.0913,176768.0
2023-03-22 13:00:00,47.64,47.65,47.56,47.6,67543.0,45.0913,45.1008,45.0156,45.0535,67543.0
2023-03-22 13:05:00,47.6,47.64,47.51,47.63,44543.0,45.0535,45.0913,44.9683,45.0819,44543.0
2023-03-22 13:10:00,47.62,47.63,47.55,47.63,35370.0,45.0724,45.0819,45.0061,45.0819,35370.0
2023-03-22 13:15:00,47.62,47.71,47.58,47.71,39659.0,45.0724,45.1576,45.0345,45.1576,39659.0
2023-03-22 13:20:00,47.7,47.73,47.66,47.69,29327.0,45.1481,45.1765,45.1103,45.1387,29327.0
2023-03-22 13:25:00,47.7,47.71,47.63,47.67,63671.0,45.1481,45.1576,45.0819,45.1197,63671.0
2023-03-22 13:30:00,47.68,47.7,47.58,47.59,43789.0,45.1292,45.1481,45.0345,45.044,43789.0
2023-03-22 13:35:00,47.6,47.66,47.55,47.64,66874.0,45.0535,45.1103,45.0061,45.0913,66874.0
2023-03-22 13:40:00,47.62,47.65,47.59,47.62,32487.0,45.0724,45.1008,45.044,45.0724,32487.0
2023-03-22 13:45:00,47.63,47.71,47.61,47.7,42618.0,45.0819,45.1576,45.0629,45.1481,42618.0
2023-03-22 13:50:00,47.7,47.72,47.64,47.7,51451.0,45.1481,45.1671,45.0913,45.1481,51451.0
2023-03-22 13:55:00,47.69,47.75,47.61,47.68,59515.0,45.1387,45.1954,45.0629,45.1292,59515.0
2023-03-22 14:00:00,47.69,47.97,47.67,47.84,92977.0,45.1387,45.4037,45.1197,45.2806,92977.0
2023-03-22 14:05:00,47.84,47.96,47.73,47.75,83833.0,45.2806,45.3942,45.1765,45.1954,83833.0
2023-03-22 14:10:00,47.76,47.87,47.62,47.68,98823.0,45.2049,45.309,45.0724,45.1292,98823.0
2023-03-22 14:15:00,47.69,47.85,47.68,47.85,70484.0,45.1387,45.2901,45.1292,45.2901,70484.0
2023-03-22 14:20:00,47.84,47.85,47.75,47.8,80548.0,45.2806,45.2901,45.1954,45.2428,80548.0
2023-03-22 14:25:00,47.79,48.03,47.77,48.01,70722.0,45.2333,45.4605,45.2144,45.4415,70722.0
2023-03-22 14:30:00,48.02,48.17,47.94,48.1,170180.0,45.451,45.593,45.3753,45.5267,170180.0
2023-03-22 14:35:00,48.09,48.15,47.74,48.05,226212.0,45.5173,45.574,45.186,45.4794,226212.0
2023-03-22 14:40:00,48.03,48.3,48.03,48.28,143209.0,45.4605,45.716,45.4605,45.6971,143209.0
2023-03-22 14:45:00,48.3,48.8,48.25,48.64,426548.0,45.716,46.1893,45.6687,46.0378,426548.0
2023-03-22 14:50:00,48.65,48.67,48.41,48.56,198370.0,46.0473,46.0662,45.8201,45.9621,198370.0
2023-03-22 14:55:00,48.57,48.7,48.29,48.3,148879.0,45.9716,46.0946,45.7066,45.716,148879.0
2023-03-22 15:00:00,48.3,48.35,48.01,48.07,187373.0,45.716,45.7633,45.4415,45.4983,187373.0
2023-03-22 15:05:00,48.05,48.11,47.79,47.99,305029.0,45.4794,45.5362,45.2333,45.4226,305029.0
2023-03-22 15:10:00,47.99,48.01,47.59,47.86,150494.0,45.4226,45.4415,45.044,45.2996,150494.0
2023-03-22 15:15:00,47.87,47.97,47.81,47.89,107926.0,45.309,45.4037,45.2522,45.328,107926.0
2023-03-22 15:20:00,47.89,48.12,47.86,47.99,137080.0,45.328,45.5457,45.2996,45.4226,137080.0
2023-03-22 15:25:00,48.0,48.05,47.85,47.99,107066.0,45.4321,45.4794,45.2901,45.4226,107066.0
2023-03-22 15:30:00,48.0,48.03,47.77,47.82,86944.0,45.4321,45.4605,45.2144,45.2617,86944.0
2023-03-22 15:35:00,47.82,47.86,47.67,47.74,125640.0,45.2617,45.2996,45.1197,45.186,125640.0
2023-03-22 15:40:00,47.75,47.9,47.73,47.8,181125.0,45.1954,45.3374,45.1765,45.2428,181125.0
2023-03-22 15:45:00,47.8,47.81,47.59,47.72,152017.0,45.2428,45.2522,45.044,45.1671,152017.0
2023-03-22 15:50:00,47.7,47.71,47.39,47.4,230521.0,45.1481,45.1576,44.8547,44.8642,230521.0
2023-03-22 15:55:00,47.41,47.46,47.29,47.39,473583.0,44.8736,44.921,44.7601,44.8547,473583.0
2023-03-23 09:30:00,47.44,47.84,47.44,47.66,414629.0,44.902,45.2806,44.902,45.1103,414629.0
2023-03-23 09:35:00,47.65,47.75,47.36,47.37,280840.0,45.1008,45.1954,44.8263,44.8358,280840.0
2023-03-23 09:40:00,47.4,47.45,47.14,47.19,120463.0,44.8642,44.9115,44.6181,44.6654,120463.0
2023-03-23 09:45:00,47.21,47.57,47.2,47.49,251676.0,44.6843,45.0251,44.6749,44.9494,251676.0
2023-03-23 09:50:00,47.49,47.55,47.21,47.26,137138.0,44.9494,45.0061,44.6843,44.7317,137138.0
2023-03-23 09:55:00,47.26,47.36,47.04,47.04,145224.0,44.7317,44.8263,44.5234,44.5234,145224.0
2023-03-23 10:00:00,47.03,47.27,46.97,47.11,85204.0,44.514,44.7411,44.4572,44.5897,85204.0
2023-03-23 10:05:00,47.12,47.35,47.1,47.2,52018.0,44.5992,44.8168,44.5802,44.6749,52018.0
2023-03-23 10:10:00,47.21,47.37,47.18,47.31,93822.0,44.6843,44.8358,44.6559,44.779,93822.0
2023-03-23 10:15:00,47.32,47.47,47.32,47.36,59701.0,44.7885,44.9304,44.7885,44.8263,59701.0
2023-03-23 10:20:00,47.36,47.39,47.16,47.23,175724.0,44.8263,44.8547,44.637,44.7033,175724.0
2023-03-23 10:25:00,47.23,47.24,47.04,47.07,42017.0,44.7033,44.7127,44.5234,44.5518,42017.0
2023-03-23 10:30:00,47.07,47.16,46.83,46.95,91531.0,44.5518,44.637,44.3247,44.4382,91531.0
2023-03-23 10:35:00,46.95,47.01,46.89,47.01,86788.0,44.4382,44.495,44.3815,44.495,86788.0
2023-03-23 10:40:00,47.0,47.11,46.96,46.97,57347.0,44.4856,44.5897,44.4477,44.4572,57347.0
2023-03-23 10:45:00,46.99,47.05,46.9,47.02,62915.0,44.4761,44.5329,44.3909,44.5045,62915.0
2023-03-23 10:50:00,47.02,47.23,46.98,47.19,49412.0,44.5045,44.7033,44.4666,44.6654,49412.0
2023-03-23 10:55:00,47.2,47.25,47.17,47.2,39603.0,44.6749,44.7222,44.6465,44.6749,39603.0
2023-03-23 11:00:00,47.2,47.24,47.16,47.17,67573.0,44.6749,44.7127,44.637,44.6465,67573.0
2023-03-23 11:05:00,47.18,47.31,47.17,47.22,64489.0,44.6559,44.779,44.6465,44.6938,64489.0
2023-03-23 11:10:00,47.23,47.26,47.12,47.13,48867.0,44.7033,44.7317,44.5992,44.6086,48867.0
2023-03-23 11:15:00,47.13,47.17,47.02,47.03,66412.0,44.6086,44.6465,44.5045,44.514,66412.0
2023-03-23 11:20:00,47.04,47.1,47.02,47.09,66763.0,44.5234,44.5802,44.5045,44.5708,66763.0
2023-03-23 11:25:00,47.08,47.11,47.03,47.06,59456.0,44.5613,44.5897,44.514,44.5424,59456.0
2023-03-23 11:30:00,47.07,47.19,47.06,47.18,76330.0,44.5518,44.6654,44.5424,44.6559,76330.0
2023-03-23 11:35:00,47.18,47.28,47.14,47.15,44096.0,44.6559,44.7506,44.6181,44.6275,44096.0
2023-03-23 11:40:00,47.16,47.19,47.07,47.09,68621.0,44.637,44.6654,44.5518,44.5708,68621.0
2023-03-23 11:45:00,47.09,47.12,46.89,46.91,71129.0,44.5708,44.5992,44.3815,44.4004,71129.0
2023-03-23 11:50:00,46.91,46.94,46.81,46.81,90184.0,44.4004,44.4288,44.3057,44.3057,90184.0
2023-03-23 11:55:00,46.81,46.84,46.7,46.73,184483.0,44.3057,44.3341,44.2016,44.23,184483.0
2023-03-23 12:00:00,46.73,46.96,46.71,46.92,36352.0,44.23,44.4477,44.2111,44.4099,36352.0
2023-03-23 12:05:00,46.93,46.96,46.91,46.91,23139.0,44.4193,44.4477,44.4004,44.4004,23139.0
2023-03-23 12:10:00,46.91,46.93,46.75,46.78,26956.0,44.4004,44.4193,44.2489,44.2773,26956.0
2023-03-23 12:15:00,46.78,46.78,46.56,46.57,54785.0,44.2773,44.2773,44.0691,44.0786,54785.0
2023-03-23 12:20:00,46.58,46.67,46.56,46.57,57135.0,44.088,44.1732,44.0691,44.0786,57135.0
2023-03-23 12:25:00,46.57,46.61,46.49,46.52,104288.0,44.0786,44.1164,44.0029,44.0312,104288.0
2023-03-23 12:30:00,46.53,46.69,46.48,46.56,92628.0,44.0407,44.1922,43.9934,44.0691,92628.0
2023-03-23 12:35:00,46.56,46.61,46.39,46.49,197814.0,44.0691,44.1164,43.9082,44.0029,197814.0
2023-03-23 12:40:00,46.5,46.51,46.39,46.45,103480.0,44.0123,44.0218,43.9082,43.965,103480.0
2023-03-23 12:45:00,46.44,46.51,46.39,46.44,104919.0,43.9555,44.0218,43.9082,43.9555,104919.0
2023-03-23 12:50:00,46.44,46.45,46.26,46.26,38157.0,43.9555,43.965,43.7852,43.7852,38157.0
2023-03-23 12:55:00,46.26,46.27,46.18,46.24,83950.0,43.7852,43.7946,43.7094,43.7662,83950.0
2023-03-23 13:00:00,46.24,46.25,46.02,46.05,140161.0,43.7662,43.7757,43.558,43.5864,140161.0
2023-03-23 13:05:00,46.04,46.25,46.02,46.12,225752.0,43.5769,43.7757,43.558,43.6526,225752.0
2023-03-23 13:10:00,46.15,46.17,46.07,46.1,40867.0,43.681,43.7,43.6053,43.6337,40867.0
2023-03-23 13:15:00,46.12,46.25,46.06,46.2,83123.0,43.6526,43.7757,43.5959,43.7284,83123.0
2023-03-23 13:20:00,46.19,46.36,46.18,46.29,78401.0,43.7189,43.8798,43.7094,43.8136,78401.0
2023-03-23 13:25:00,46.29,46.3,46.03,46.08,59191.0,43.8136,43.823,43.5675,43.6148,59191.0
2023-03-23 13:30:00,46.07,46.2,46.04,46.2,51809.0,43.6053,43.7284,43.5769,43.7284,51809.0
2023-03-23 13:35:00,46.2,46.29,46.17,46.22,49650.0,43.7284,43.8136,43.7,43.7473,49650.0
2023-03-23 13:40:00,46.22,46.36,46.18,46.34,40989.0,43.7473,43.8798,43.7094,43.8609,40989.0
2023-03-23 13:45:00,46.34,46.38,46.21,46.28,25105.0,43.8609,43.8987,43.7378,43.8041,25105.0
2023-03-23 13:50:00,46.29,46.32,46.2,46.25,35710.0,43.8136,43.8419,43.7284,43.7757,35710.0
2023-03-23 13:55:00,46.24,46.24,46.12,46.14,24858.0,43.7662,43.7662,43.6526,43.6716,24858.0
2023-03-23 14:00:00,46.15,46.22,46.05,46.08,41624.0,43.681,43.7473,43.5864,43.6148,41624.0
2023-03-23 14:05:00,46.08,46.22,46.07,46.17,44042.0,43.6148,43.7473,43.6053,43.7,44042.0
2023-03-23 14:10:00,46.18,46.24,46.14,46.22,37554.0,43.7094,43.7662,43.6716,43.7473,37554.0
2023-03-23 14:15:00,46.21,46.23,46.08,46.09,91920.0,43.7378,43.7568,43.6148,43.6243,91920.0
2023-03-23 14:20:00,46.09,46.11,45.89,45.89,100232.0,43.6243,43.6432,43.435,43.435,100232.0
2023-03-23 14:25:00,45.9,45.91,45.75,45.75,80533.0,43.4444,43.4539,43.3024,43.3024,80533.0
2023-03-23 14:30:00,45.76,45.85,45.66,45.7,99857.0,43.3119,43.3971,43.2173,43.2551,99857.0
2023-03-23 14:35:00,45.69,45.71,45.57,45.58,100847.0,43.2457,43.2646,43.1321,43.1415,100847.0
2023-03-23 14:40:00,45.57,45.61,45.47,45.47,89630.0,43.1321,43.1699,43.0374,43.0374,89630.0
2023-03-23 14:45:00,45.48,45.62,45.41,45.43,218931.0,43.0469,43.1794,42.9806,42.9996,218931.0
2023-03-23 14:50:00,45.43,45.47,45.34,45.34,129147.0,42.9996,43.0374,42.9144,42.9144,129147.0
2023-03-23 14:55:00,45.34,45.4,45.24,45.39,210954.0,42.9144,42.9712,42.8197,42.9617,210954.0
2023-03-23 15:00:00,45.4,45.81,45.39,45.51,225509.0,42.9712,43.3592,42.9617,43.0753,225509.0
2023-03-23 15:05:00,45.54,45.55,45.33,45.43,106656.0,43.1037,43.1131,42.9049,42.9996,106656.0
2023-03-23 15:10:00,45.43,45.53,45.32,45.41,120164.0,42.9996,43.0942,42.8954,42.9806,120164.0
2023-03-23 15:15:00,45.41,45.44,45.17,45.18,339070.0,42.9806,43.009,42.7535,42.7629,339070.0
2023-03-23 15:20:00,45.17,45.31,45.04,45.28,181697.0,42.7535,42.886,42.6304,42.8576,181697.0
2023-03-23 15:25:00,45.27,45.37,45.23,45.23,104830.0,42.8481,42.9428,42.8103,42.8103,104830.0
2023-03-23 15:30:00,45.23,45.35,45.17,45.34,142494.0,42.8103,42.9238,42.7535,42.9144,142494.0
2023-03-23 15:35:00,45.34,45.49,45.33,45.43,152574.0,42.9144,43.0564,42.9049,42.9996,152574.0
2023-03-23 15:40:00,45.42,45.47,45.33,45.43,145277.0,42.9901,43.0374,42.9049,42.9996,145277.0
2023-03-23 15:45:00,45.43,45.63,45.4,45.54,275511.0,42.9996,43.1889,42.9712,43.1037,275511.0
2023-03-23 15:50:00,45.54,45.63,45.48,45.54,332779.0,43.1037,43.1889,43.0469,43.1037,332779.0
2023-03-23 15:55:00,45.54,45.55,45.46,45.47,624583.0,43.1037,43.1131,43.028,43.0374,624583.0
2023-03-24 09:30:00,44.21,44.59,43.82,44.51,697817.0,41.8448,42.2045,41.4757,42.1288,697817.0
2023-03-24 09:35:00,44.47,44.72,44.39,44.66,214407.0,42.0909,42.3275,42.0152,42.2708,214407.0
2023-03-24 09:40:00,44.67,44.73,44.21,44.24,259319.0,42.2802,42.337,41.8448,41.8732,259319.0
2023-03-24 09:45:00,44.23,44.61,44.14,44.59,223929.0,41.8638,42.2234,41.7786,42.2045,223929.0
2023-03-24 09:50:00,44.59,44.66,44.24,44.46,131708.0,42.2045,42.2708,41.8732,42.0815,131708.0
2023-03-24 09:55:00,44.46,44.7,44.43,44.66,142942.0,42.0815,42.3086,42.0531,42.2708,142942.0
2023-03-24 10:00:00,44.66,44.86,44.52,44.59,133169.0,42.2708,42.4601,42.1382,42.2045,133169.0
2023-03-24 10:05:00,44.6,44.86,44.57,44.75,130523.0,42.214,42.4601,42.1856,42.3559,130523.0
2023-03-24 10:10:00,44.76,45.0,44.67,44.88,145265.0,42.3654,42.5926,42.2802,42.479,145265.0
2023-03-24 10:15:00,44.88,44.9,44.5,44.59,124184.0,42.479,42.4979,42.1193,42.2045,124184.0
2023-03-24 10:20:00,44.59,44.65,44.35,44.64,125372.0,42.2045,42.2613,41.9773,42.2518,125372.0
2023-03-24 10:25:00,44.66,44.92,44.66,44.86,77349.0,42.2708,42.5168,42.2708,42.4601,77349.0
2023-03-24 10:30:00,44.88,44.95,44.79,44.88,84892.0,42.479,42.5452,42.3938,42.479,84892.0
2023-03-24 10:35:00,44.88,44.9,44.6,44.61,79843.0,42.479,42.4979,42.214,42.2234,79843.0
2023-03-24 10:40:00,44.61,44.64,44.53,44.61,88821.0,42.2234,42.2518,42.1477,42.2234,88821.0
2023-03-24 10:45:00,44.61,44.74,44.5,44.55,120642.0,42.2234,42.3465,42.1193,42.1666,120642.0
2023-03-24 10:50:00,44.53,44.74,44.51,44.69,110371.0,42.1477,42.3465,42.1288,42.2992,110371.0
2023-03-24 10:55:00,44.69,44.7,44.41,44.42,133539.0,42.2992,42.3086,42.0341,42.0436,133539.0
2023-03-24 11:00:00,44.41,44.6,44.32,44.58,123461.0,42.0341,42.214,41.9489,42.195,123461.0
2023-03-24 11:05:00,44.58,44.63,44.36,44.39,86402.0,42.195,42.2424,41.9868,42.0152,86402.0
2023-03-24 11:10:00,44.38,44.39,44.27,44.32,77912.0,42.0057,42.0152,41.9016,41.9489,77912.0
2023-03-24 11:15:00,44.32,44.47,44.3,44.46,189298.0,41.9489,42.0909,41.93,42.0815,189298.0
2023-03-24 11:20:00,44.46,44.54,44.42,44.43,162039.0,42.0815,42.1572,42.0436,42.0531,162039.0
2023-03-24 11:25:00,44.44,44.5,44.37,44.42,116420.0,42.0625,42.1193,41.9963,42.0436,116420.0
2023-03-24 11:30:00,44.41,44.51,44.39,44.49,114805.0,42.0341,42.1288,42.0152,42.1099,114805.0
2023-03-24 11:35:00,44.5,44.58,44.44,44.54,190969.0,42.1193,42.195,42.0625,42.1572,190969.0
2023-03-24 11:40:00,44.55,44.57,44.48,44.51,372067.0,42.1666,42.1856,42.1004,42.1288,372067.0
2023-03-24 11:45:00,44.5,44.71,44.5,44.64,514670.0,42.1193,42.3181,42.1193,42.2518,514670.0
2023-03-24 11:50:00,44.63,44.64,44.45,44.48,268235.0,42.2424,42.2518,42.072,42.1004,268235.0
2023-03-24 11:55:00,44.47,44.68,44.47,44.67,409015.0,42.0909,42.2897,42.0909,42.2802,409015.0
2023-03-24 12:00:00,44.67,44.79,44.64,44.64,317405.0,42.2802,42.3938,42.2518,42.2518,317405.0
2023-03-24 12:05:00,44.64,44.68,44.42,44.42,141094.0,42.2518,42.2897,42.0436,42.0436,141094.0
2023-03-24 12:10:00,44.42,44.54,44.4,44.5,83278.0,42.0436,42.1572,42.0247,42.1193,83278.0
2023-03-24 12:15:00,44.49,44.6,44.47,44.51,368773.0,42.1099,42.214,42.0909,42.1288,368773.0
2023-03-24 12:20:00,44.51,44.57,44.43,44.5,101004.0,42.1288,42.1856,42.0531,42.1193,101004.0
2023-03-24 12:25:00,44.5,44.64,44.5,44.56,134527.0,42.1193,42.2518,42.1193,42.1761,134527.0
2023-03-24 12:30:00,44.56,44.62,44.53,44.6,97131.0,42.1761,42.2329,42.1477,42.214,97131.0
2023-03-24 12:35:00,44.61,44.64,44.49,44.51,69879.0,42.2234,42.2518,42.1099,42.1288,69879.0
2023-03-24 12:40:00,44.52,44.69,44.52,44.62,78088.0,42.1382,42.2992,42.1382,42.2329,78088.0
2023-03-24 12:45:00,44.62,44.83,44.6,44.77,176072.0,42.2329,42.4317,42.214,42.3749,176072.0
2023-03-24 12:50:00,44.77,44.78,44.5,44.52,82464.0,42.3749,42.3843,42.1193,42.1382,82464.0
2023-03-24 12:55:00,44.51,44.7,44.5,44.63,98724.0,42.1288,42.3086,42.1193,42.2424,98724.0
2023-03-24 13:00:00,44.64,44.69,44.58,44.66,81321.0,42.2518,42.2992,42.195,42.2708,81321.0
2023-03-24 13:05:00,44.67,44.75,44.56,44.62,90618.0,42.2802,42.3559,42.1761,42.2329,90618.0
2023-03-24 13:10:00,44.61,44.64,44.5,44.55,85511.0,42.2234,42.2518,42.1193,42.1666,85511.0
2023-03-24 13:15:00,44.55,44.59,44.45,44.48,60730.0,42.1666,42.2045,42.072,42.1004,60730.0
2023-03-24 13:20:00,44.48,44.61,44.46,44.59,64655.0,42.1004,42.2234,42.0815,42.2045,64655.0
2023-03-24 13:25:00,44.59,44.71,44.57,44.63,106160.0,42.2045,42.3181,42.1856,42.2424,106160.0
2023-03-24 13:30:00,44.62,44.66,44.56,44.59,98351.0,42.2329,42.2708,42.1761,42.2045,98351.0
2023-03-24 13:35:00,44.59,44.66,44.56,44.63,319993.0,42.2045,42.2708,42.1761,42.2424,319993.0
2023-03-24 13:40:00,44.63,44.63,44.49,44.58,116817.0,42.2424,42.2424,42.1099,42.195,116817.0
2023-03-24 13:45:00,44.59,44.65,44.55,44.62,169587.0,42.2045,42.2613,42.1666,42.2329,169587.0
2023-03-24 13:50:00,44.63,44.67,44.57,44.58,112819.0,42.2424,42.2802,42.1856,42.195,112819.0
2023-03-24 13:55:00,44.57,44.68,44.55,44.63,113420.0,42.1856,42.2897,42.1666,42.2424,113420.0
2023-03-24 14:00:00,44.63,44.74,44.61,44.71,140126.0,42.2424,42.3465,42.2234,42.3181,140126.0
2023-03-24 14:05:00,44.71,44.77,44.66,44.75,65691.0,42.3181,42.3749,42.2708,42.3559,65691.0
2023-03-24 14:10:00,44.74,44.81,44.71,44.8,86927.0,42.3465,42.4127,42.3181,42.4033,86927.0
2023-03-24 14:15:00,44.81,44.84,44.71,44.74,373478.0,42.4127,42.4411,42.3181,42.3465,373478.0
2023-03-24 14:20:00,44.74,44.86,44.72,44.73,216821.0,42.3465,42.4601,42.3275,42.337,216821.0
2023-03-24 14:25:00,44.72,44.74,44.59,44.62,222820.0,42.3275,42.3465,42.2045,42.2329,222820.0
2023-03-24 14:30:00,44.63,44.74,44.57,44.74,165455.0,42.2424,42.3465,42.1856,42.3465,165455.0
2023-03-24 14:35:00,44.75,44.77,44.66,44.73,159688.0,42.3559,42.3749,42.2708,42.337,159688.0
2023-03-24 14:40:00,44.72,44.77,44.63,44.71,169825.0,42.3275,42.3749,42.2424,42.3181,169825.0
2023-03-24 14:45:00,44.71,44.77,44.68,44.73,170240.0,42.3181,42.3749,42.2897,42.337,170240.0
2023-03-24 14:50:00,44.73,44.76,44.57,44.62,437203.0,42.337,42.3654,42.1856,42.2329,437203.0
2023-03-24 14:55:00,44.61,44.65,44.52,44.54,106657.0,42.2234,42.2613,42.1382,42.1572,106657.0
2023-03-24 15:00:00,44.53,44.56,44.43,44.54,171714.0,42.1477,42.1761,42.0531,42.1572,171714.0
2023-03-24 15:05:00,44.54,44.55,44.4,44.43,98985.0,42.1572,42.1666,42.0247,42.0531,98985.0
2023-03-24 15:10:00,44.43,44.48,44.37,44.38,127092.0,42.0531,42.1004,41.9963,42.0057,127092.0
2023-03-24 15:15:00,44.38,44.56,44.37,44.47,183103.0,42.0057,42.1761,41.9963,42.0909,183103.0
2023-03-24 15:20:00,44.47,44.6,44.46,44.58,237186.0,42.0909,42.214,42.0815,42.195,237186.0
2023-03-24 15:25:00,44.58,44.63,44.55,44.58,193012.0,42.195,42.2424,42.1666,42.195,193012.0
2023-03-24 15:30:00,44.58,44.59,44.33,44.38,299770.0,42.195,42.2045,41.9584,42.0057,299770.0
2023-03-24 15:35:00,44.37,44.47,44.32,44.34,271641.0,41.9963,42.0909,41.9489,41.9679,271641.0
2023-03-24 15:40:00,44.33,44.41,44.29,44.38,211140.0,41.9584,42.0341,41.9206,42.0057,211140.0
2023-03-24 15:45:00,44.39,44.39,44.21,44.37,445474.0,42.0152,42.0152,41.8448,41.9963,445474.0
2023-03-24 15:50:00,44.37,44.42,44.31,44.34,347059.0,41.9963,42.0436,41.9395,41.9679,347059.0
2023-03-24 15:55:00,44.34,44.59,44.31,44.59,998160.0,41.9679,42.2045,41.9395,42.2045,998160.0
2023-03-27 09:30:00,45.64,45.74,45.5,45.51,274963.0,43.1983,43.293,43.0658,43.0753,274963.0
2023-03-27 09:35:00,45.51,45.71,45.35,45.35,150926.0,43.0753,43.2646,42.9238,42.9238,150926.0
2023-03-27 09:40:00,45.36,45.47,45.21,45.43,95251.0,42.9333,43.0374,42.7913,42.9996,95251.0
2023-03-27 09:45:00,45.44,45.76,45.42,45.6,206717.0,43.009,43.3119,42.9901,43.1605,206717.0
2023-03-27 09:50:00,45.6,45.63,45.36,45.44,64384.0,43.1605,43.1889,42.9333,43.009,64384.0
2023-03-27 09:55:00,45.45,45.62,45.43,45.59,114447.0,43.0185,43.1794,42.9996,43.151,114447.0
2023-03-27 10:00:00,45.59,45.66,45.48,45.63,89118.0,43.151,43.2173,43.0469,43.1889,89118.0
2023-03-27 10:05:00,45.64,45.72,45.49,45.68,92795.0,43.1983,43.274,43.0564,43.2362,92795.0
2023-03-27 10:10:00,45.68,45.81,45.59,45.66,57342.0,43.2362,43.3592,43.151,43.2173,57342.0
2023-03-27 10:15:00,45.68,45.89,45.66,45.76,119322.0,43.2362,43.435,43.2173,43.3119,119322.0
2023-03-27 10:20:00,45.75,45.85,45.68,45.7,83284.0,43.3024,43.3971,43.2362,43.2551,83284.0
2023-03-27 10:25:00,45.69,45.69,45.45,45.46,65129.0,43.2457,43.2457,43.0185,43.028,65129.0
2023-03-27 10:30:00,45.46,45.47,45.26,45.36,59920.0,43.028,43.0374,42.8387,42.9333,59920.0
2023-03-27 10:35:00,45.34,45.43,45.29,45.38,64826.0,42.9144,42.9996,42.8671,42.9522,64826.0
2023-03-27 10:40:00,45.38,45.39,45.21,45.27,62101.0,42.9522,42.9617,42.7913,42.8481,62101.0
2023-03-27 10:45:00,45.27,45.43,45.24,45.4,46552.0,42.8481,42.9996,42.8197,42.9712,46552.0
2023-03-27 10:50:00,45.41,45.49,45.35,45.48,53165.0,42.9806,43.0564,42.9238,43.0469,53165.0
2023-03-27 10:55:00,45.48,45.52,45.35,45.41,61279.0,43.0469,43.0847,42.9238,42.9806,61279.0
2023-03-27 11:00:00,45.41,45.6,45.41,45.58,34884.0,42.9806,43.1605,42.9806,43.1415,34884.0
2023-03-27 11:05:00,45.59,45.68,45.54,45.64,101804.0,43.151,43.2362,43.1037,43.1983,101804.0
2023-03-27 11:10:00,45.63,45.71,45.6,45.71,63253.0,43.1889,43.2646,43.1605,43.2646,63253.0
2023-03-27 11:15:00,45.69,45.69,45.48,45.5,221607.0,43.2457,43.2457,43.0469,43.0658,221607.0
2023-03-27 11:20:00,45.49,45.75,45.49,45.75,58071.0,43.0564,43.3024,43.0564,43.3024,58071.0
2023-03-27 11:25:00,45.74,45.81,45.71,45.76,50997.0,43.293,43.3592,43.2646,43.3119,50997.0
2023-03-27 11:30:00,45.75,45.96,45.75,45.96,91125.0,43.3024,43.5012,43.3024,43.5012,91125.0
2023-03-27 11:35:00,45.97,46.2,45.95,46.2,97129.0,43.5107,43.7284,43.4917,43.7284,97129.0
2023-03-27 11:40:00,46.21,46.23,46.05,46.13,82669.0,43.7378,43.7568,43.5864,43.6621,82669.0
2023-03-27 11:45:00,46.13,46.31,46.12,46.3,59450.0,43.6621,43.8325,43.6526,43.823,59450.0
2023-03-27 11:50:00,46.29,46.38,46.25,46.29,69618.0,43.8136,43.8987,43.7757,43.8136,69618.0
2023-03-27 11:55:00,46.29,46.43,46.22,46.38,86740.0,43.8136,43.9461,43.7473,43.8987,86740.0
2023-03-27 12:00:00,46.39,46.51,46.37,46.44,54557.0,43.9082,44.0218,43.8893,43.9555,54557.0
2023-03-27 12:05:00,46.44,46.44,46.3,46.3,46462.0,43.9555,43.9555,43.823,43.823,46462.0
2023-03-27 12:10:00,46.31,46.49,46.3,46.45,51835.0,43.8325,44.0029,43.823,43.965,51835.0
2023-03-27 12:15:00,46.45,46.57,46.41,46.56,75517.0,43.965,44.0786,43.9271,44.0691,75517.0
2023-03-27 12:20:00,46.57,46.59,46.49,46.51,59031.0,44.0786,44.0975,44.0029,44.0218,59031.0
2023-03-27 12:25:00,46.51,46.52,46.44,46.46,59991.0,44.0218,44.0312,43.9555,43.9745,59991.0
2023-03-27 12:30:00,46.46,46.55,46.39,46.42,51245.0,43.9745,44.0596,43.9082,43.9366,51245.0
2023-03-27 12:35:00,46.43,46.46,46.38,46.42,48471.0,43.9461,43.9745,43.8987,43.9366,48471.0
2023-03-27 12:40:00,46.41,46.49,46.39,46.41,74257.0,43.9271,44.0029,43.9082,43.9271,74257.0
2023-03-27 12:45:00,46.41,46.46,46.35,46.4,87723.0,43.9271,43.9745,43.8703,43.9177,87723.0
2023-03-27 12:50:00,46.41,46.45,46.32,46.36,56286.0,43.9271,43.965,43.8419,43.8798,56286.0
2023-03-27 12:55:00,46.37,46.44,46.28,46.44,97661.0,43.8893,43.9555,43.8041,43.9555,97661.0
2023-03-27 13:00:00,46.44,46.67,46.43,46.64,159886.0,43.9555,44.1732,43.9461,44.1448,159886.0
2023-03-27 13:05:00,46.62,46.7,46.56,46.57,76905.0,44.1259,44.2016,44.0691,44.0786,76905.0
2023-03-27 13:10:00,46.55,46.6,46.52,46.6,95595.0,44.0596,44.107,44.0312,44.107,95595.0
2023-03-27 13:15:00,46.61,46.61,46.49,46.6,168678.0,44.1164,44.1164,44.0029,44.107,168678.0
2023-03-27 13:20:00,46.59,46.64,46.48,46.53,147340.0,44.0975,44.1448,43.9934,44.0407,147340.0
2023-03-27 13:25:00,46.53,46.53,46.45,46.51,94617.0,44.0407,44.0407,43.965,44.0218,94617.0
2023-03-27 13:30:00,46.5,46.6,46.48,46.59,79750.0,44.0123,44.107,43.9934,44.0975,79750.0
2023-03-27 13:35:00,46.59,46.6,46.42,46.44,70625.0,44.0975,44.107,43.9366,43.9555,70625.0
2023-03-27 13:40:00,46.44,46.57,46.41,46.54,80205.0,43.9555,44.0786,43.9271,44.0502,80205.0
2023-03-27 13:45:00,46.54,46.54,46.47,46.49,44240.0,44.0502,44.0502,43.9839,44.0029,44240.0
2023-03-27 13:50:00,46.48,46.62,46.41,46.59,225870.0,43.9934,44.1259,43.9271,44.0975,225870.0
2023-03-27 13:55:00,46.59,46.75,46.59,46.69,73368.0,44.0975,44.2489,44.0975,44.1922,73368.0
2023-03-27 14:00:00,46.69,46.73,46.57,46.65,71804.0,44.1922,44.23,44.0786,44.1543,71804.0
2023-03-27 14:05:00,46.65,46.66,46.53,46.63,110189.0,44.1543,44.1638,44.0407,44.1354,110189.0
2023-03-27 14:10:00,46.63,46.68,46.6,46.65,63627.0,44.1354,44.1827,44.107,44.1543,63627.0
2023-03-27 14:15:00,46.64,46.68,46.57,46.68,55592.0,44.1448,44.1827,44.0786,44.1827,55592.0
2023-03-27 14:20:00,46.68,46.78,46.67,46.76,67308.0,44.1827,44.2773,44.1732,44.2584,67308.0
2023-03-27 14:25:00,46.76,46.86,46.76,46.8,100531.0,44.2584,44.3531,44.2584,44.2963,100531.0
2023-03-27 14:30:00,46.8,46.86,46.74,46.75,85122.0,44.2963,44.3531,44.2395,44.2489,85122.0
2023-03-27 14:35:00,46.74,46.85,46.73,46.79,65629.0,44.2395,44.3436,44.23,44.2868,65629.0
2023-03-27 14:40:00,46.78,46.84,46.74,46.81,91356.0,44.2773,44.3341,44.2395,44.3057,91356.0
2023-03-27 14:45:00,46.81,46.84,46.77,46.78,49855.0,44.3057,44.3341,44.2679,44.2773,49855.0
2023-03-27 14:50:00,46.78,46.9,46.74,46.88,142098.0,44.2773,44.3909,44.2395,44.372,142098.0
2023-03-27 14:55:00,46.88,46.91,46.82,46.9,85232.0,44.372,44.4004,44.3152,44.3909,85232.0
2023-03-27 15:00:00,46.9,46.93,46.79,46.8,104145.0,44.3909,44.4193,44.2868,44.2963,104145.0
2023-03-27 15:05:00,46.79,46.84,46.76,46.76,92615.0,44.2868,44.3341,44.2584,44.2584,92615.0
2023-03-27 15:10:00,46.76,46.82,46.67,46.68,112640.0,44.2584,44.3152,44.1732,44.1827,112640.0
2023-03-27 15:15:00,46.68,46.73,46.64,46.71,84842.0,44.1827,44.23,44.1448,44.2111,84842.0
2023-03-27 15:20:00,46.7,46.88,46.67,46.85,80679.0,44.2016,44.372,44.1732,44.3436,80679.0
2023-03-27 15:25:00,46.85,46.85,46.78,46.8,70681.0,44.3436,44.3436,44.2773,44.2963,70681.0
2023-03-27 15:30:00,46.79,46.85,46.77,46.82,116045.0,44.2868,44.3436,44.2679,44.3152,116045.0
2023-03-27 15:35:00,46.82,46.85,46.71,46.8,116720.0,44.3152,44.3436,44.2111,44.2963,116720.0
2023-03-27 15:40:00,46.8,46.82,46.74,46.79,109881.0,44.2963,44.3152,44.2395,44.2868,109881.0
2023-03-27 15:45:00,46.79,46.81,46.68,46.7,158794.0,44.2868,44.3057,44.1827,44.2016,158794.0
2023-03-27 15:50:00,46.71,46.86,46.66,46.81,263966.0,44.2111,44.3531,44.1638,44.3057,263966.0
2023-03-27 15:55:00,46.81,46.82,46.7,46.81,537462.0,44.3057,44.3152,44.2016,44.3057,537462.0
2023-03-28 09:30:00,46.77,46.92,46.51,46.84,220055.0,44.2679,44.4099,44.0218,44.3341,220055.0
2023-03-28 09:35:00,46.84,47.18,46.84,47.14,114624.0,44.3341,44.6559,44.3341,44.6181,114624.0
2023-03-28 09:40:00,47.12,47.2,46.98,47.01,105850.0,44.5992,44.6749,44.4666,44.495,105850.0
2023-03-28 09:45:00,47.02,47.09,46.82,46.9,138082.0,44.5045,44.5708,44.3152,44.3909,138082.0
2023-03-28 09:50:00,46.91,47.09,46.88,47.05,41479.0,44.4004,44.5708,44.372,44.5329,41479.0
2023-03-28 09:55:00,47.04,47.07,46.97,46.98,121322.0,44.5234,44.5518,44.4572,44.4666,121322.0
2023-03-28 10:00:00,46.98,47.25,46.84,47.18,71364.0,44.4666,44.7222,44.3341,44.6559,71364.0
2023-03-28 10:05:00,47.17,47.31,47.13,47.29,47970.0,44.6465,44.779,44.6086,44.7601,47970.0
2023-03-28 10:10:00,47.31,47.35,47.17,47.18,32251.0,44.779,44.8168,44.6465,44.6559,32251.0
2023-03-28 10:15:00,47.2,47.36,47.19,47.32,67960.0,44.6749,44.8263,44.6654,44.7885,67960.0
2023-03-28 10:20:00,47.33,47.48,47.3,47.45,64811.0,44.7979,44.9399,44.7695,44.9115,64811.0
2023-03-28 10:25:00,47.44,47.55,47.38,47.53,81683.0,44.902,45.0061,44.8452,44.9872,81683.0
2023-03-28 10:30:00,47.52,47.55,47.35,47.38,85006.0,44.9778,45.0061,44.8168,44.8452,85006.0
2023-03-28 10:35:00,47.38,47.63,47.36,47.6,57738.0,44.8452,45.0819,44.8263,45.0535,57738.0
2023-03-28 10:40:00,47.61,47.62,47.38,47.39,43033.0,45.0629,45.0724,44.8452,44.8547,43033.0
2023-03-28 10:45:00,47.39,47.4,47.22,47.22,47322.0,44.8547,44.8642,44.6938,44.6938,47322.0
2023-03-28 10:50:00,47.22,47.41,47.2,47.4,59650.0,44.6938,44.8736,44.6749,44.8642,59650.0
2023-03-28 10:55:00,47.4,47.5,47.39,47.5,55886.0,44.8642,44.9588,44.8547,44.9588,55886.0
2023-03-28 11:00:00,47.49,47.56,47.48,47.51,47516.0,44.9494,45.0156,44.9399,44.9683,47516.0
2023-03-28 11:05:00,47.53,47.59,47.51,47.52,43379.0,44.9872,45.044,44.9683,44.9778,43379.0
2023-03-28 11:10:00,47.53,47.63,47.48,47.63,44150.0,44.9872,45.0819,44.9399,45.0819,44150.0
2023-03-28 11:15:00,47.62,47.7,47.61,47.63,81352.0,45.0724,45.1481,45.0629,45.0819,81352.0
2023-03-28 11:20:00,47.63,47.78,47.58,47.69,84225.0,45.0819,45.2238,45.0345,45.1387,84225.0
2023-03-28 11:25:00,47.7,47.83,47.7,47.75,111221.0,45.1481,45.2712,45.1481,45.1954,111221.0
2023-03-28 11:30:00,47.76,47.78,47.67,47.72,58991.0,45.2049,45.2238,45.1197,45.1671,58991.0
2023-03-28 11:35:00,47.72,47.81,47.68,47.76,39363.0,45.1671,45.2522,45.1292,45.2049,39363.0
2023-03-28 11:40:00,47.77,47.82,47.71,47.76,39801.0,45.2144,45.2617,45.1576,45.2049,39801.0
2023-03-28 11:45:00,47.77,47.78,47.61,47.62,35490.0,45.2144,45.2238,45.0629,45.0724,35490.0
2023-03-28 11:50:00,47.62,47.81,47.62,47.8,20046.0,45.0724,45.2522,45.0724,45.2428,20046.0
2023-03-28 11:55:00,47.81,47.87,47.79,47.81,45940.0,45.2522,45.309,45.2333,45.2522,45940.0
2023-03-28 12:00:00,47.81,47.83,47.75,47.78,31072.0,45.2522,45.2712,45.1954,45.2238,31072.0
2023-03-28 12:05:00,47.79,47.8,47.7,47.73,31300.0,45.2333,45.2428,45.1481,45.1765,31300.0
2023-03-28 12:10:00,47.74,47.75,47.67,47.73,34480.0,45.186,45.1954,45.1197,45.1765,34480.0
2023-03-28 12:15:00,47.74,47.81,47.65,47.71,41051.0,45.186,45.2522,45.1008,45.1576,41051.0
2023-03-28 12:20:00,47.71,47.76,47.67,47.72,45596.0,45.1576,45.2049,45.1197,45.1671,45596.0
2023-03-28 12:25:00,47.73,47.74,47.67,47.72,30552.0,45.1765,45.186,45.1197,45.1671,30552.0
2023-03-28 12:30:00,47.71,47.86,47.7,47.84,50444.0,45.1576,45.2996,45.1481,45.2806,50444.0
2023-03-28 12:35:00,47.84,47.87,47.79,47.8,29211.0,45.2806,45.309,45.2333,45.2428,29211.0
2023-03-28 12:40:00,47.82,47.82,47.74,47.77,34416.0,45.2617,45.2617,45.186,45.2144,34416.0
2023-03-28 12:45:00,47.77,47.81,47.75,47.76,23651.0,45.2144,45.2522,45.1954,45.2049,23651.0
2023-03-28 12:50:00,47.77,47.77,47.65,47.73,123210.0,45.2144,45.2144,45.1008,45.1765,123210.0
2023-03-28 12:55:00,47.72,47.74,47.66,47.73,16222.0,45.1671,45.186,45.1103,45.1765,16222.0
2023-03-28 13:00:00,47.73,47.74,47.6,47.61,20520.0,45.1765,45.186,45.0535,45.0629,20520.0
2023-03-28 13:05:00,47.6,47.63,47.54,47.56,27111.0,45.0535,45.0819,44.9967,45.0156,27111.0
2023-03-28 13:10:00,47.56,47.6,47.53,47.6,30783.0,45.0156,45.0535,44.9872,45.0535,30783.0
2023-03-28 13:15:00,47.6,47.66,47.59,47.65,28563.0,45.0535,45.1103,45.044,45.1008,28563.0
2023-03-28 13:20:00,47.65,47.68,47.61,47.64,28593.0,45.1008,45.1292,45.0629,45.0913,28593.0
2023-03-28 13:25:00,47.64,47.65,47.55,47.58,24445.0,45.0913,45.1008,45.0061,45.0345,24445.0
2023-03-28 13:30:00,47.57,47.6,47.54,47.54,38049.0,45.0251,45.0535,44.9967,44.9967,38049.0
2023-03-28 13:35:00,47.55,47.65,47.54,47.65,32796.0,45.0061,45.1008,44.9967,45.1008,32796.0
2023-03-28 13:40:00,47.65,47.67,47.56,47.63,71910.0,45.1008,45.1197,45.0156,45.0819,71910.0
2023-03-28 13:45:00,47.63,47.66,47.56,47.64,33527.0,45.0819,45.1103,45.0156,45.0913,33527.0
2023-03-28 13:50:00,47.63,47.66,47.61,47.65,29352.0,45.0819,45.1103,45.0629,45.1008,29352.0
2023-03-28 13:55:00,47.65,47.65,47.54,47.57,45185.0,45.1008,45.1008,44.9967,45.0251,45185.0
2023-03-28 14:00:00,47.57,47.7,47.56,47.7,34838.0,45.0251,45.1481,45.0156,45.1481,34838.0
2023-03-28 14:05:00,47.7,47.73,47.64,47.67,37258.0,45.1481,45.1765,45.0913,45.1197,37258.0
2023-03-28 14:10:00,47.66,47.7,47.6,47.63,40345.0,45.1103,45.1481,45.0535,45.0819,40345.0
2023-03-28 14:15:00,47.62,47.66,47.54,47.59,45404.0,45.0724,45.1103,44.9967,45.044,45404.0
2023-03-28 14:20:00,47.59,47.64,47.46,47.47,48143.0,45.044,45.0913,44.921,44.9304,48143.0
2023-03-28 14:25:00,47.47,47.6,47.46,47.57,29796.0,44.9304,45.0535,44.921,45.0251,29796.0
2023-03-28 14:30:00,47.57,47.58,47.43,47.47,27625.0,45.0251,45.0345,44.8926,44.9304,27625.0
2023-03-28 14:35:00,47.47,47.5,47.42,47.47,38969.0,44.9304,44.9588,44.8831,44.9304,38969.0
2023-03-28 14:40:00,47.46,47.5,47.44,47.48,30772.0,44.921,44.9588,44.902,44.9399,30772.0
2023-03-28 14:45:00,47.49,47.59,47.49,47.59,97605.0,44.9494,45.044,44.9494,45.044,97605.0
2023-03-28 14:50:00,47.59,47.65,47.58,47.65,23804.0,45.044,45.1008,45.0345,45.1008,23804.0
2023-03-28 14:55:00,47.65,47.76,47.65,47.75,79923.0,45.1008,45.2049,45.1008,45.1954,79923.0
2023-03-28 15:00:00,47.75,47.8,47.73,47.73,68043.0,45.1954,45.2428,45.1765,45.1765,68043.0
2023-03-28 15:05:00,47.73,47.83,47.72,47.8,58356.0,45.1765,45.2712,45.1671,45.2428,58356.0
2023-03-28 15:10:00,47.81,47.84,47.76,47.82,129970.0,45.2522,45.2806,45.2049,45.2617,129970.0
2023-03-28 15:15:00,47.82,47.82,47.67,47.69,103059.0,45.2617,45.2617,45.1197,45.1387,103059.0
2023-03-28 15:20:00,47.69,47.69,47.63,47.68,68855.0,45.1387,45.1387,45.0819,45.1292,68855.0
2023-03-28 15:25:00,47.68,47.72,47.58,47.63,65487.0,45.1292,45.1671,45.0345,45.0819,65487.0
2023-03-28 15:30:00,47.63,47.66,47.6,47.63,109958.0,45.0819,45.1103,45.0535,45.0819,109958.0
2023-03-28 15:35:00,47.63,47.65,47.52,47.6,144288.0,45.0819,45.1008,44.9778,45.0535,144288.0
2023-03-28 15:40:00,47.6,47.65,47.56,47.65,86671.0,45.0535,45.1008,45.0156,45.1008,86671.0
2023-03-28 15:45:00,47.65,47.65,47.55,47.55,139251.0,45.1008,45.1008,45.0061,45.0061,139251.0
2023-03-28 15:50:00,47.55,47.64,47.53,47.56,223646.0,45.0061,45.0913,44.9872,45.0156,223646.0
2023-03-28 15:55:00,47.55,47.65,47.55,47.64,315536.0,45.0061,45.1008,45.0061,45.0913,315536.0
2023-03-29 09:30:00,48.25,48.49,48.16,48.36,289007.0,45.6687,45.8959,45.5835,45.7728,289007.0
2023-03-29 09:35:00,48.34,48.5,48.05,48.46,136284.0,45.7539,45.9053,45.4794,45.8675,136284.0
2023-03-29 09:40:00,48.45,48.51,48.27,48.34,88817.0,45.858,45.9148,45.6876,45.7539,88817.0
2023-03-29 09:45:00,48.36,48.47,48.16,48.16,160409.0,45.7728,45.8769,45.5835,45.5835,160409.0
2023-03-29 09:50:00,48.18,48.57,48.18,48.53,80760.0,45.6024,45.9716,45.6024,45.9337,80760.0
2023-03-29 09:55:00,48.54,48.63,48.47,48.53,92299.0,45.9432,46.0284,45.8769,45.9337,92299.0
2023-03-29 10:00:00,48.53,48.71,48.51,48.55,136343.0,45.9337,46.1041,45.9148,45.9526,136343.0
2023-03-29 10:05:00,48.55,48.58,48.38,48.48,125152.0,45.9526,45.981,45.7917,45.8864,125152.0
2023-03-29 10:10:00,48.48,48.58,48.33,48.4,101147.0,45.8864,45.981,45.7444,45.8107,101147.0
2023-03-29 10:15:00,48.39,48.64,48.37,48.59,90153.0,45.8012,46.0378,45.7823,45.9905,90153.0
2023-03-29 10:20:00,48.6,48.62,48.5,48.5,74268.0,46.0,46.0189,45.9053,45.9053,74268.0
2023-03-29 10:25:00,48.5,48.6,48.5,48.53,47787.0,45.9053,46.0,45.9053,45.9337,47787.0
2023-03-29 10:30:00,48.54,48.76,48.54,48.74,89734.0,45.9432,46.1514,45.9432,46.1325,89734.0
2023-03-29 10:35:00,48.74,48.75,48.57,48.58,104916.0,46.1325,46.1419,45.9716,45.981,104916.0
2023-03-29 10:40:00,48.57,48.58,48.45,48.52,178546.0,45.9716,45.981,45.858,45.9243,178546.0
2023-03-29 10:45:00,48.52,48.63,48.38,48.58,166887.0,45.9243,46.0284,45.7917,45.981,166887.0
2023-03-29 10:50:00,48.58,48.71,48.58,48.69,46892.0,45.981,46.1041,45.981,46.0852,46892.0
2023-03-29 10:55:00,48.69,48.8,48.68,48.71,93420.0,46.0852,46.1893,46.0757,46.1041,93420.0
2023-03-29 11:00:00,48.7,48.75,48.61,48.62,65562.0,46.0946,46.1419,46.0094,46.0189,65562.0
2023-03-29 11:05:00,48.62,48.63,48.54,48.61,61764.0,46.0189,46.0284,45.9432,46.0094,61764.0
2023-03-29 11:10:00,48.6,48.6,48.49,48.54,59105.0,46.0,46.0,45.8959,45.9432,59105.0
2023-03-29 11:15:00,48.54,48.58,48.47,48.54,68843.0,45.9432,45.981,45.8769,45.9432,68843.0
2023-03-29 11:20:00,48.54,48.61,48.52,48.54,106691.0,45.9432,46.0094,45.9243,45.9432,106691.0
2023-03-29 11:25:00,48.54,48.58,48.48,48.54,80263.0,45.9432,45.981,45.8864,45.9432,80263.0
2023-03-29 11:30:00,48.53,48.64,48.46,48.62,131107.0,45.9337,46.0378,45.8675,46.0189,131107.0
2023-03-29 11:35:00,48.63,48.64,48.45,48.45,120442.0,46.0284,46.0378,45.858,45.858,120442.0
2023-03-29 11:40:00,48.45,48.6,48.36,48.39,97509.0,45.858,46.0,45.7728,45.8012,97509.0
2023-03-29 11:45:00,48.39,48.42,48.17,48.18,51675.0,45.8012,45.8296,45.593,45.6024,51675.0
2023-03-29 11:50:00,48.18,48.18,48.03,48.07,58174.0,45.6024,45.6024,45.4605,45.4983,58174.0
2023-03-29 11:55:00,48.07,48.18,48.07,48.18,73503.0,45.4983,45.6024,45.4983,45.6024,73503.0
2023-03-29 12:00:00,48.17,48.28,48.1,48.26,72657.0,45.593,45.6971,45.5267,45.6782,72657.0
2023-03-29 12:05:00,48.27,48.3,48.22,48.27,44906.0,45.6876,45.716,45.6403,45.6876,44906.0
2023-03-29 12:10:00,48.28,48.48,48.27,48.48,57121.0,45.6971,45.8864,45.6876,45.8864,57121.0
2023-03-29 12:15:00,48.48,48.55,48.44,48.47,64868.0,45.8864,45.9526,45.8485,45.8769,64868.0
2023-03-29 12:20:00,48.47,48.47,48.34,48.36,87336.0,45.8769,45.8769,45.7539,45.7728,87336.0
2023-03-29 12:25:00,48.36,48.48,48.35,48.47,33333.0,45.7728,45.8864,45.7633,45.8769,33333.0
2023-03-29 12:30:00,48.46,48.5,48.4,48.45,39031.0,45.8675,45.9053,45.8107,45.858,39031.0
2023-03-29 12:35:00,48.45,48.45,48.36,48.37,49138.0,45.858,45.858,45.7728,45.7823,49138.0
2023-03-29 12:40:00,48.37,48.38,48.27,48.3,73553.0,45.7823,45.7917,45.6876,45.716,73553.0
2023-03-29 12:45:00,48.3,48.42,48.3,48.38,63695.0,45.716,45.8296,45.716,45.7917,63695.0
2023-03-29 12:50:00,48.38,48.46,48.36,48.4,55215.0,45.7917,45.8675,45.7728,45.8107,55215.0
2023-03-29 12:55:00,48.4,48.4,48.32,48.4,40493.0,45.8107,45.8107,45.735,45.8107,40493.0
2023-03-29 13:00:00,48.4,48.47,48.39,48.44,39346.0,45.8107,45.8769,45.8012,45.8485,39346.0
2023-03-29 13:05:00,48.45,48.47,48.42,48.44,35344.0,45.858,45.8769,45.8296,45.8485,35344.0
2023-03-29 13:10:00,48.43,48.48,48.42,48.47,54697.0,45.8391,45.8864,45.8296,45.8769,54697.0
2023-03-29 13:15:00,48.48,48.5,48.44,48.44,34463.0,45.8864,45.9053,45.8485,45.8485,34463.0
2023-03-29 13:20:00,48.44,48.46,48.39,48.42,35512.0,45.8485,45.8675,45.8012,45.8296,35512.0
2023-03-29 13:25:00,48.42,48.48,48.4,48.45,38702.0,45.8296,45.8864,45.8107,45.858,38702.0
2023-03-29 13:30:00,48.45,48.51,48.42,48.48,47626.0,45.858,45.9148,45.8296,45.8864,47626.0
2023-03-29 13:35:00,48.49,48.59,48.46,48.57,81932.0,45.8959,45.9905,45.8675,45.9716,81932.0
2023-03-29 13:40:00,48.57,48.68,48.57,48.64,93852.0,45.9716,46.0757,45.9716,46.0378,93852.0
2023-03-29 13:45:00,48.64,48.64,48.46,48.47,70074.0,46.0378,46.0378,45.8675,45.8769,70074.0
2023-03-29 13:50:00,48.48,48.56,48.42,48.44,52585.0,45.8864,45.9621,45.8296,45.8485,52585.0
2023-03-29 13:55:00,48.44,48.45,48.4,48.44,26880.0,45.8485,45.858,45.8107,45.8485,26880.0
2023-03-29 14:00:00,48.43,48.45,48.37,48.43,49359.0,45.8391,45.858,45.7823,45.8391,49359.0
2023-03-29 14:05:00,48.44,48.54,48.44,48.51,39850.0,45.8485,45.9432,45.8485,45.9148,39850.0
2023-03-29 14:10:00,48.52,48.63,48.51,48.61,34872.0,45.9243,46.0284,45.9148,46.0094,34872.0
2023-03-29 14:15:00,48.61,48.61,48.49,48.51,56236.0,46.0094,46.0094,45.8959,45.9148,56236.0
2023-03-29 14:20:00,48.51,48.54,48.47,48.51,40434.0,45.9148,45.9432,45.8769,45.9148,40434.0
2023-03-29 14:25:00,48.52,48.56,48.49,48.56,38862.0,45.9243,45.9621,45.8959,45.9621,38862.0
2023-03-29 14:30:00,48.55,48.62,48.55,48.59,55367.0,45.9526,46.0189,45.9526,45.9905,55367.0
2023-03-29 14:35:00,48.59,48.63,48.57,48.6,37220.0,45.9905,46.0284,45.9716,46.0,37220.0
2023-03-29 14:40:00,48.61,48.62,48.57,48.61,40980.0,46.0094,46.0189,45.9716,46.0094,40980.0
2023-03-29 14:45:00,48.61,48.69,48.6,48.65,52200.0,46.0094,46.0852,46.0,46.0473,52200.0
2023-03-29 14:50:00,48.64,48.68,48.57,48.68,61794.0,46.0378,46.0757,45.9716,46.0757,61794.0
2023-03-29 14:55:00,48.67,48.68,48.58,48.59,104833.0,46.0662,46.0757,45.981,45.9905,104833.0
2023-03-29 15:00:00,48.59,48.63,48.51,48.53,105407.0,45.9905,46.0284,45.9148,45.9337,105407.0
2023-03-29 15:05:00,48.54,48.6,48.48,48.6,134832.0,45.9432,46.0,45.8864,46.0,134832.0
2023-03-29 15:10:00,48.6,48.67,48.59,48.62,55838.0,46.0,46.0662,45.9905,46.0189,55838.0
2023-03-29 15:15:00,48.63,48.69,48.62,48.66,88885.0,46.0284,46.0852,46.0189,46.0568,88885.0
2023-03-29 15:20:00,48.66,48.79,48.65,48.66,120423.0,46.0568,46.1798,46.0473,46.0568,120423.0
2023-03-29 15:25:00,48.66,48.7,48.64,48.66,85108.0,46.0568,46.0946,46.0378,46.0568,85108.0
2023-03-29 15:30:00,48.66,48.68,48.59,48.65,106911.0,46.0568,46.0757,45.9905,46.0473,106911.0
2023-03-29 15:35:00,48.64,48.67,48.59,48.65,88515.0,46.0378,46.0662,45.9905,46.0473,88515.0
2023-03-29 15:40:00,48.64,48.75,48.64,48.69,103780.0,46.0378,46.1419,46.0378,46.0852,103780.0
2023-03-29 15:45:00,48.69,48.71,48.63,48.7,136931.0,46.0852,46.1041,46.0284,46.0946,136931.0
2023-03-29 15:50:00,48.69,48.77,48.65,48.72,218615.0,46.0852,46.1609,46.0473,46.1136,218615.0
2023-03-29 15:55:00,48.72,48.77,48.66,48.71,477705.0,46.1136,46.1609,46.0568,46.1041,477705.0
2023-03-30 09:30:00,49.39,49.42,48.8,49.05,375350.0,46.7477,46.7761,46.1893,46.4259,375350.0
2023-03-30 09:35:00,49.08,49.31,49.0,49.3,90236.0,46.4543,46.672,46.3786,46.6625,90236.0
2023-03-30 09:40:00,49.33,49.44,49.16,49.31,91119.0,46.6909,46.795,46.53,46.672,91119.0
2023-03-30 09:45:00,49.3,49.4,49.23,49.33,93752.0,46.6625,46.7572,46.5963,46.6909,93752.0
2023-03-30 09:50:00,49.33,49.35,49.16,49.34,111487.0,46.6909,46.7098,46.53,46.7004,111487.0
2023-03-30 09:55:00,49.35,49.52,49.31,49.47,127859.0,46.7098,46.8708,46.672,46.8234,127859.0
2023-03-30 10:00:00,49.49,49.53,49.1,49.1,80809.0,46.8424,46.8802,46.4732,46.4732,80809.0
2023-03-30 10:05:00,49.1,49.2,48.99,49.17,96080.0,46.4732,46.5679,46.3691,46.5395,96080.0
2023-03-30 10:10:00,49.18,49.34,49.07,49.07,93789.0,46.5489,46.7004,46.4448,46.4448,93789.0
2023-03-30 10:15:00,49.07,49.17,49.05,49.08,59502.0,46.4448,46.5395,46.4259,46.4543,59502.0
2023-03-30 10:20:00,49.08,49.09,49.01,49.08,78137.0,46.4543,46.4638,46.388,46.4543,78137.0
2023-03-30 10:25:00,49.09,49.19,49.01,49.14,70553.0,46.4638,46.5584,46.388,46.5111,70553.0
2023-03-30 10:30:00,49.13,49.18,48.99,49.04,106012.0,46.5016,46.5489,46.3691,46.4164,106012.0
2023-03-30 10:35:00,49.03,49.3,48.96,49.28,137828.0,46.407,46.6625,46.3407,46.6436,137828.0
2023-03-30 10:40:00,49.3,49.33,49.21,49.22,56000.0,46.6625,46.6909,46.5773,46.5868,56000.0
2023-03-30 10:45:00,49.23,49.23,49.03,49.04,41988.0,46.5963,46.5963,46.407,46.4164,41988.0
2023-03-30 10:50:00,49.04,49.04,48.93,49.0,75886.0,46.4164,46.4164,46.3123,46.3786,75886.0
2023-03-30 10:55:00,49.0,49.02,48.87,48.87,69475.0,46.3786,46.3975,46.2555,46.2555,69475.0
2023-03-30 11:00:00,48.88,48.97,48.88,48.97,38457.0,46.265,46.3502,46.265,46.3502,38457.0
2023-03-30 11:05:00,48.98,49.01,48.86,48.89,34932.0,46.3596,46.388,46.2461,46.2745,34932.0
2023-03-30 11:10:00,48.9,48.96,48.84,48.85,55903.0,46.2839,46.3407,46.2271,46.2366,55903.0
2023-03-30 11:15:00,48.84,48.88,48.72,48.72,117920.0,46.2271,46.265,46.1136,46.1136,117920.0
2023-03-30 11:20:00,48.73,48.85,48.69,48.85,71145.0,46.123,46.2366,46.0852,46.2366,71145.0
2023-03-30 11:25:00,48.84,48.85,48.7,48.7,93652.0,46.2271,46.2366,46.0946,46.0946,93652.0
2023-03-30 11:30:00,48.7,48.71,48.62,48.69,59012.0,46.0946,46.1041,46.0189,46.0852,59012.0
2023-03-30 11:35:00,48.69,48.78,48.68,48.78,38874.0,46.0852,46.1703,46.0757,46.1703,38874.0
2023-03-30 11:40:00,48.79,48.84,48.77,48.77,53497.0,46.1798,46.2271,46.1609,46.1609,53497.0
2023-03-30 11:45:00,48.74,48.74,48.49,48.5,115517.0,46.1325,46.1325,45.8959,45.9053,115517.0
2023-03-30 11:50:00,48.5,48.73,48.5,48.72,52022.0,45.9053,46.123,45.9053,46.1136,52022.0
2023-03-30 11:55:00,48.72,48.78,48.71,48.77,55153.0,46.1136,46.1703,46.1041,46.1609,55153.0
2023-03-30 12:00:00,48.77,48.83,48.73,48.83,46768.0,46.1609,46.2177,46.123,46.2177,46768.0
2023-03-30 12:05:00,48.82,48.84,48.74,48.75,42270.0,46.2082,46.2271,46.1325,46.1419,42270.0
2023-03-30 12:10:00,48.74,48.8,48.69,48.78,33232.0,46.1325,46.1893,46.0852,46.1703,33232.0
2023-03-30 12:15:00,48.77,48.81,48.69,48.71,36739.0,46.1609,46.1987,46.0852,46.1041,36739.0
2023-03-30 12:20:00,48.72,48.77,48.7,48.73,31372.0,46.1136,46.1609,46.0946,46.123,31372.0
2023-03-30 12:25:00,48.73,48.76,48.72,48.75,30760.0,46.123,46.1514,46.1136,46.1419,30760.0
2023-03-30 12:30:00,48.75,48.77,48.68,48.7,26307.0,46.1419,46.1609,46.0757,46.0946,26307.0
2023-03-30 12:35:00,48.69,48.7,48.6,48.6,43565.0,46.0852,46.0946,46.0,46.0,43565.0
2023-03-30 12:40:00,48.6,48.7,48.59,48.69,45216.0,46.0,46.0946,45.9905,46.0852,45216.0
2023-03-30 12:45:00,48.7,48.75,48.64,48.68,18079.0,46.0946,46.1419,46.0378,46.0757,18079.0
2023-03-30 12:50:00,48.68,48.75,48.67,48.74,20913.0,46.0757,46.1419,46.0662,46.1325,20913.0
2023-03-30 12:55:00,48.73,48.75,48.68,48.69,38425.0,46.123,46.1419,46.0757,46.0852,38425.0
2023-03-30 13:00:00,48.68,48.87,48.66,48.84,125106.0,46.0757,46.2555,46.0568,46.2271,125106.0
2023-03-30 13:05:00,48.85,48.85,48.78,48.78,54132.0,46.2366,46.2366,46.1703,46.1703,54132.0
2023-03-30 13:10:00,48.79,48.84,48.75,48.83,27287.0,46.1798,46.2271,46.1419,46.2177,27287.0
2023-03-30 13:15:00,48.83,48.84,48.76,48.82,30191.0,46.2177,46.2271,46.1514,46.2082,30191.0
2023-03-30 13:20:00,48.83,48.85,48.75,48.78,39984.0,46.2177,46.2366,46.1419,46.1703,39984.0
2023-03-30 13:25:00,48.77,48.81,48.76,48.78,24387.0,46.1609,46.1987,46.1514,46.1703,24387.0
2023-03-30 13:30:00,48.78,48.78,48.72,48.77,33071.0,46.1703,46.1703,46.1136,46.1609,33071.0
2023-03-30 13:35:00,48.77,48.78,48.71,48.77,44100.0,46.1609,46.1703,46.1041,46.1609,44100.0
2023-03-30 13:40:00,48.77,48.82,48.71,48.73,35961.0,46.1609,46.2082,46.1041,46.123,35961.0
2023-03-30 13:45:00,48.73,48.73,48.66,48.7,36921.0,46.123,46.123,46.0568,46.0946,36921.0
2023-03-30 13:50:00,48.72,48.82,48.69,48.8,49304.0,46.1136,46.2082,46.0852,46.1893,49304.0
2023-03-30 13:55:00,48.8,48.84,48.77,48.82,35151.0,46.1893,46.2271,46.1609,46.2082,35151.0
2023-03-30 14:00:00,48.83,48.83,48.64,48.66,50336.0,46.2177,46.2177,46.0378,46.0568,50336.0
2023-03-30 14:05:00,48.66,48.67,48.58,48.59,35319.0,46.0568,46.0662,45.981,45.9905,35319.0
2023-03-30 14:10:00,48.58,48.64,48.53,48.64,53389.0,45.981,46.0378,45.9337,46.0378,53389.0
2023-03-30 14:15:00,48.65,48.73,48.6,48.68,43863.0,46.0473,46.123,46.0,46.0757,43863.0
2023-03-30 14:20:00,48.68,48.73,48.66,48.69,26573.0,46.0757,46.123,46.0568,46.0852,26573.0
2023-03-30 14:25:00,48.7,48.75,48.68,48.68,26404.0,46.0946,46.1419,46.0757,46.0757,26404.0
2023-03-30 14:30:00,48.69,48.75,48.66,48.73,32341.0,46.0852,46.1419,46.0568,46.123,32341.0
2023-03-30 14:35:00,48.73,48.74,48.63,48.66,39170.0,46.123,46.1325,46.0284,46.0568,39170.0
2023-03-30 14:40:00,48.66,48.67,48.57,48.58,50119.0,46.0568,46.0662,45.9716,45.981,50119.0
2023-03-30 14:45:00,48.57,48.61,48.55,48.59,42268.0,45.9716,46.0094,45.9526,45.9905,42268.0
2023-03-30 14:50:00,48.61,48.63,48.59,48.61,22759.0,46.0094,46.0284,45.9905,46.0094,22759.0
2023-03-30 14:55:00,48.6,48.66,48.6,48.66,25228.0,46.0,46.0568,46.0,46.0568,25228.0
2023-03-30 15:00:00,48.66,48.67,48.63,48.66,30978.0,46.0568,46.0662,46.0284,46.0568,30978.0
2023-03-30 15:05:00,48.66,48.7,48.63,48.67,45969.0,46.0568,46.0946,46.0284,46.0662,45969.0
2023-03-30 15:10:00,48.65,48.68,48.63,48.66,28469.0,46.0473,46.0757,46.0284,46.0568,28469.0
2023-03-30 15:15:00,48.66,48.66,48.59,48.63,45406.0,46.0568,46.0568,45.9905,46.0284,45406.0
2023-03-30 15:20:00,48.63,48.71,48.63,48.65,54773.0,46.0284,46.1041,46.0284,46.0473,54773.0
2023-03-30 15:25:00,48.65,48.72,48.63,48.7,41400.0,46.0473,46.1136,46.0284,46.0946,41400.0
2023-03-30 15:30:00,48.7,48.76,48.67,48.73,59661.0,46.0946,46.1514,46.0662,46.123,59661.0
2023-03-30 15:35:00,48.72,48.8,48.72,48.79,65428.0,46.1136,46.1893,46.1136,46.1798,65428.0
2023-03-30 15:40:00,48.79,48.83,48.74,48.75,58895.0,46.1798,46.2177,46.1325,46.1419,58895.0
2023-03-30 15:45:00,48.75,48.76,48.67,48.67,89837.0,46.1419,46.1514,46.0662,46.0662,89837.0
2023-03-30 15:50:00,48.67,48.72,48.65,48.68,147108.0,46.0662,46.1136,46.0473,46.0757,147108.0
2023-03-30 15:55:00,48.69,48.78,48.63,48.75,325557.0,46.0852,46.1703,46.0284,46.1419,325557.0
2023-03-31 09:30:00,48.85,49.2,48.72,49.12,170377.0,46.2366,46.5679,46.1136,46.4922,170377.0
2023-03-31 09:35:00,49.12,49.16,48.89,48.92,56784.0,46.4922,46.53,46.2745,46.3029,56784.0
2023-03-31 09:40:00,48.91,48.93,48.85,48.85,47623.0,46.2934,46.3123,46.2366,46.2366,47623.0
2023-03-31 09:45:00,48.87,49.0,48.76,48.8,61824.0,46.2555,46.3786,46.1514,46.1893,61824.0
2023-03-31 09:50:00,48.81,48.86,48.78,48.8,92650.0,46.1987,46.2461,46.1703,46.1893,92650.0
2023-03-31 09:55:00,48.8,48.87,48.66,48.69,73309.0,46.1893,46.2555,46.0568,46.0852,73309.0
2023-03-31 10:00:00,48.7,48.82,48.62,48.77,78090.0,46.0946,46.2082,46.0189,46.1609,78090.0
2023-03-31 10:05:00,48.76,48.87,48.72,48.72,83965.0,46.1514,46.2555,46.1136,46.1136,83965.0
2023-03-31 10:10:00,48.71,48.82,48.63,48.78,81847.0,46.1041,46.2082,46.0284,46.1703,81847.0
2023-03-31 10:15:00,48.78,48.92,48.73,48.91,52143.0,46.1703,46.3029,46.123,46.2934,52143.0
2023-03-31 10:20:00,48.91,48.93,48.75,48.91,64978.0,46.2934,46.3123,46.1419,46.2934,64978.0
2023-03-31 10:25:00,48.9,49.0,48.86,48.92,59092.0,46.2839,46.3786,46.2461,46.3029,59092.0
2023-03-31 10:30:00,48.91,49.01,48.89,48.91,58731.0,46.2934,46.388,46.2745,46.2934,58731.0
2023-03-31 10:35:00,48.91,48.93,48.76,48.8,49069.0,46.2934,46.3123,46.1514,46.1893,49069.0
2023-03-31 10:40:00,48.82,48.91,48.76,48.89,71941.0,46.2082,46.2934,46.1514,46.2745,71941.0
2023-03-31 10:45:00,48.9,49.07,48.89,49.04,66182.0,46.2839,46.4448,46.2745,46.4164,66182.0
2023-03-31 10:50:00,49.04,49.06,48.96,49.03,48794.0,46.4164,46.4354,46.3407,46.407,48794.0
2023-03-31 10:55:00,49.05,49.12,49.03,49.09,43944.0,46.4259,46.4922,46.407,46.4638,43944.0
2023-03-31 11:00:00,49.08,49.13,49.04,49.09,60176.0,46.4543,46.5016,46.4164,46.4638,60176.0
2023-03-31 11:05:00,49.08,49.09,48.86,48.86,70109.0,46.4543,46.4638,46.2461,46.2461,70109.0
2023-03-31 11:10:00,48.84,49.11,48.84,49.06,66497.0,46.2271,46.4827,46.2271,46.4354,66497.0
2023-03-31 11:15:00,49.07,49.14,49.01,49.09,41827.0,46.4448,46.5111,46.388,46.4638,41827.0
2023-03-31 11:20:00,49.09,49.19,49.08,49.18,48368.0,46.4638,46.5584,46.4543,46.5489,48368.0
2023-03-31 11:25:00,49.18,49.31,49.17,49.29,48122.0,46.5489,46.672,46.5395,46.6531,48122.0
2023-03-31 11:30:00,49.28,49.31,49.22,49.23,53445.0,46.6436,46.672,46.5868,46.5963,53445.0
2023-03-31 11:35:00,49.22,49.33,49.2,49.32,30177.0,46.5868,46.6909,46.5679,46.6815,30177.0
2023-03-31 11:40:00,49.33,49.44,49.31,49.43,73906.0,46.6909,46.795,46.672,46.7856,73906.0
2023-03-31 11:45:00,49.44,49.48,49.34,49.35,41896.0,46.795,46.8329,46.7004,46.7098,41896.0
2023-03-31 11:50:00,49.34,49.34,49.22,49.24,54955.0,46.7004,46.7004,46.5868,46.6057,54955.0
2023-03-31 11:55:00,49.24,49.38,49.23,49.36,30609.0,46.6057,46.7382,46.5963,46.7193,30609.0
2023-03-31 12:00:00,49.37,49.4,49.34,49.36,35508.0,46.7288,46.7572,46.7004,46.7193,35508.0
2023-03-31 12:05:00,49.37,49.38,49.28,49.38,22120.0,46.7288,46.7382,46.6436,46.7382,22120.0
2023-03-31 12:10:00,49.38,49.43,49.36,49.39,37184.0,46.7382,46.7856,46.7193,46.7477,37184.0
2023-03-31 12:15:00,49.39,49.44,49.31,49.32,40653.0,46.7477,46.795,46.672,46.6815,40653.0
2023-03-31 12:20:00,49.31,49.33,49.28,49.29,28244.0,46.672,46.6909,46.6436,46.6531,28244.0
2023-03-31 12:25:00,49.29,49.31,49.22,49.25,37714.0,46.6531,46.672,46.5868,46.6152,37714.0
2023-03-31 12:30:00,49.23,49.29,49.22,49.26,34911.0,46.5963,46.6531,46.5868,46.6247,34911.0
2023-03-31 12:35:00,49.26,49.34,49.24,49.3,29754.0,46.6247,46.7004,46.6057,46.6625,29754.0
2023-03-31 12:40:00,49.3,49.31,49.25,49.25,27689.0,46.6625,46.672,46.6152,46.6152,27689.0
2023-03-31 12:45:00,49.26,49.27,49.16,49.17,34516.0,46.6247,46.6341,46.53,46.5395,34516.0
2023-03-31 12:50:00,49.16,49.21,49.1,49.13,45158.0,46.53,46.5773,46.4732,46.5016,45158.0
2023-03-31 12:55:00,49.12,49.16,49.1,49.11,71013.0,46.4922,46.53,46.4732,46.4827,71013.0
2023-03-31 13:00:00,49.11,49.13,49.09,49.09,28717.0,46.4827,46.5016,46.4638,46.4638,28717.0
2023-03-31 13:05:00,49.09,49.13,49.05,49.11,41893.0,46.4638,46.5016,46.4259,46.4827,41893.0
2023-03-31 13:10:00,49.1,49.1,49.02,49.07,29723.0,46.4732,46.4732,46.3975,46.4448,29723.0
2023-03-31 13:15:00,49.07,49.18,49.07,49.16,41629.0,46.4448,46.5489,46.4448,46.53,41629.0
2023-03-31 13:20:00,49.17,49.19,49.12,49.16,27284.0,46.5395,46.5584,46.4922,46.53,27284.0
2023-03-31 13:25:00,49.17,49.18,49.11,49.13,23274.0,46.5395,46.5489,46.4827,46.5016,23274.0
2023-03-31 13:30:00,49.13,49.15,49.1,49.14,24753.0,46.5016,46.5205,46.4732,46.5111,24753.0
2023-03-31 13:35:00,49.14,49.16,49.11,49.16,17388.0,46.5111,46.53,46.4827,46.53,17388.0
2023-03-31 13:40:00,49.16,49.22,49.15,49.22,19990.0,46.53,46.5868,46.5205,46.5868,19990.0
2023-03-31 13:45:00,49.22,49.25,49.17,49.2,46309.0,46.5868,46.6152,46.5395,46.5679,46309.0
2023-03-31 13:50:00,49.2,49.22,49.18,49.18,22641.0,46.5679,46.5868,46.5489,46.5489,22641.0
2023-03-31 13:55:00,49.18,49.24,49.17,49.23,37000.0,46.5489,46.6057,46.5395,46.5963,37000.0
2023-03-31 14:00:00,49.23,49.24,49.09,49.09,51140.0,46.5963,46.6057,46.4638,46.4638,51140.0
2023-03-31 14:05:00,49.09,49.25,49.09,49.21,39497.0,46.4638,46.6152,46.4638,46.5773,39497.0
2023-03-31 14:10:00,49.22,49.28,49.19,49.25,49702.0,46.5868,46.6436,46.5584,46.6152,49702.0
2023-03-31 14:15:00,49.25,49.29,49.23,49.29,36203.0,46.6152,46.6531,46.5963,46.6531,36203.0
2023-03-31 14:20:00,49.28,49.28,49.16,49.16,42174.0,46.6436,46.6436,46.53,46.53,42174.0
2023-03-31 14:25:00,49.16,49.17,49.11,49.15,38815.0,46.53,46.5395,46.4827,46.5205,38815.0
2023-03-31 14:30:00,49.15,49.18,49.1,49.12,110605.0,46.5205,46.5489,46.4732,46.4922,110605.0
2023-03-31 14:35:00,49.11,49.13,49.05,49.05,32720.0,46.4827,46.5016,46.4259,46.4259,32720.0
2023-03-31 14:40:00,49.05,49.1,49.05,49.06,34619.0,46.4259,46.4732,46.4259,46.4354,34619.0
2023-03-31 14:45:00,49.05,49.08,49.01,49.02,33730.0,46.4259,46.4543,46.388,46.3975,33730.0
2023-03-31 14:50:00,49.03,49.07,49.01,49.05,41130.0,46.407,46.4448,46.388,46.4259,41130.0
2023-03-31 14:55:00,49.05,49.09,49.01,49.05,40960.0,46.4259,46.4638,46.388,46.4259,40960.0
2023-03-31 15:00:00,49.04,49.13,49.03,49.09,55303.0,46.4164,46.5016,46.407,46.4638,55303.0
2023-03-31 15:05:00,49.09,49.1,49.04,49.08,51905.0,46.4638,46.4732,46.4164,46.4543,51905.0
2023-03-31 15:10:00,49.08,49.1,49.0,49.05,96423.0,46.4543,46.4732,46.3786,46.4259,96423.0
2023-03-31 15:15:00,49.05,49.07,49.0,49.04,76753.0,46.4259,46.4448,46.3786,46.4164,76753.0
2023-03-31 15:20:00,49.05,49.09,49.03,49.04,72885.0,46.4259,46.4638,46.407,46.4164,72885.0
2023-03-31 15:25:00,49.05,49.18,49.02,49.16,113797.0,46.4259,46.5489,46.3975,46.53,113797.0
2023-03-31 15:30:00,49.16,49.22,49.11,49.14,89097.0,46.53,46.5868,46.4827,46.5111,89097.0
2023-03-31 15:35:00,49.13,49.13,49.05,49.07,80468.0,46.5016,46.5016,46.4259,46.4448,80468.0
2023-03-31 15:40:00,49.07,49.09,49.03,49.04,110600.0,46.4448,46.4638,46.407,46.4164,110600.0
2023-03-31 15:45:00,49.04,49.15,49.03,49.08,133657.0,46.4164,46.5205,46.407,46.4543,133657.0
2023-03-31 15:50:00,49.08,49.12,49.03,49.07,251549.0,46.4543,46.4922,46.407,46.4448,251549.0
2023-03-31 15:55:00,49.07,49.2,49.07,49.1,738898.0,46.4448,46.5679,46.4448,46.4732,738898.0
2023-04-03 09:30:00,52.27,53.29,52.27,53.28,836014.0,49.4736,50.4391,49.4736,50.4296,836014.0
2023-04-03 09:35:00,53.28,53.44,52.88,52.91,472668.0,50.4296,50.581,50.051,50.0794,472668.0
2023-04-03 09:40:00,52.87,53.33,52.78,53.27,433531.0,50.0415,50.4769,49.9563,50.4201,433531.0
2023-04-03 09:45:00,53.28,53.74,53.23,53.73,568302.0,50.4296,50.865,50.3823,50.8555,568302.0
2023-04-03 09:50:00,53.71,53.71,53.2,53.35,609205.0,50.8366,50.8366,50.3539,50.4959,609205.0
2023-04-03 09:55:00,53.36,53.52,53.04,53.23,492705.0,50.5053,50.6568,50.2024,50.3823,492705.0
2023-04-03 10:00:00,53.24,53.45,53.1,53.37,334926.0,50.3917,50.5905,50.2592,50.5148,334926.0
2023-04-03 10:05:00,53.37,53.63,53.32,53.39,369115.0,50.5148,50.7609,50.4675,50.5337,369115.0
2023-04-03 10:10:00,53.39,53.79,53.21,53.44,441119.0,50.5337,50.9123,50.3633,50.581,441119.0
2023-04-03 10:15:00,53.44,53.67,53.37,53.61,319400.0,50.581,50.7987,50.5148,50.7419,319400.0
2023-04-03 10:20:00,53.62,53.81,53.39,53.45,394710.0,50.7514,50.9312,50.5337,50.5905,394710.0
2023-04-03 10:25:00,53.46,53.67,53.4,53.53,209388.0,50.6,50.7987,50.5432,50.6662,209388.0
2023-04-03 10:30:00,53.53,53.59,53.35,53.45,370585.0,50.6662,50.723,50.4959,50.5905,370585.0
2023-04-03 10:35:00,53.45,53.57,53.01,53.12,488734.0,50.5905,50.7041,50.174,50.2782,488734.0
2023-04-03 10:40:00,53.12,53.31,53.03,53.09,364899.0,50.2782,50.458,50.193,50.2498,364899.0
2023-04-03 10:45:00,53.1,53.26,52.77,52.8,308100.0,50.2592,50.4107,49.9469,49.9753,308100.0
2023-04-03 10:50:00,52.79,53.03,52.77,52.98,299698.0,49.9658,50.193,49.9469,50.1456,299698.0
2023-04-03 10:55:00,52.98,53.1,52.8,52.84,225798.0,50.1456,50.2592,49.9753,50.0131,225798.0
2023-04-03 11:00:00,52.84,52.91,52.53,52.58,264182.0,50.0131,50.0794,49.7197,49.767,264182.0
2023-04-03 11:05:00,52.58,52.64,52.46,52.56,196755.0,49.767,49.8238,49.6535,49.7481,196755.0
2023-04-03 11:10:00,52.56,52.67,52.49,52.59,197347.0,49.7481,49.8522,49.6819,49.7765,197347.0
2023-04-03 11:15:00,52.59,52.72,52.38,52.61,267755.0,49.7765,49.8996,49.5777,49.7954,267755.0
2023-04-03 11:20:00,52.6,52.66,52.34,52.4,170518.0,49.786,49.8428,49.5399,49.5967,170518.0
2023-04-03 11:25:00,52.37,52.48,52.23,52.41,223107.0,49.5683,49.6724,49.4358,49.6061,223107.0
2023-04-03 11:30:00,52.41,52.46,52.2,52.26,156757.0,49.6061,49.6535,49.4074,49.4642,156757.0
2023-04-03 11:35:00,52.27,52.34,52.16,52.29,164651.0,49.4736,49.5399,49.3695,49.4926,164651.0
2023-04-03 11:40:00,52.29,52.42,52.26,52.35,77633.0,49.4926,49.6156,49.4642,49.5494,77633.0
2023-04-03 11:45:00,52.35,52.35,52.01,52.07,124824.0,49.5494,49.5494,49.2275,49.2843,124824.0
2023-04-03 11:50:00,52.06,52.17,52.04,52.12,100843.0,49.2749,49.379,49.2559,49.3317,100843.0
2023-04-03 11:55:00,52.13,52.25,52.1,52.15,102965.0,49.3411,49.4547,49.3127,49.3601,102965.0
2023-04-03 12:00:00,52.14,52.23,51.98,52.04,119107.0,49.3506,49.4358,49.1991,49.2559,119107.0
2023-04-03 12:05:00,52.04,52.11,51.99,52.02,82462.0,49.2559,49.3222,49.2086,49.237,82462.0
2023-04-03 12:10:00,52.03,52.13,52.02,52.07,68870.0,49.2465,49.3411,49.237,49.2843,68870.0
2023-04-03 12:15:00,52.07,52.26,52.06,52.22,77505.0,49.2843,49.4642,49.2749,49.4263,77505.0
2023-04-03 12:20:00,52.21,52.22,51.99,52.12,84863.0,49.4168,49.4263,49.2086,49.3317,84863.0
2023-04-03 12:25:00,52.12,52.13,51.97,52.11,60568.0,49.3317,49.3411,49.1897,49.3222,60568.0
2023-04-03 12:30:00,52.11,52.13,52.01,52.05,62328.0,49.3222,49.3411,49.2275,49.2654,62328.0
2023-04-03 12:35:00,52.05,52.07,51.98,52.04,56141.0,49.2654,49.2843,49.1991,49.2559,56141.0
2023-04-03 12:40:00,52.05,52.14,52.01,52.05,75950.0,49.2654,49.3506,49.2275,49.2654,75950.0
2023-04-03 12:45:00,52.05,52.12,52.02,52.08,41751.0,49.2654,49.3317,49.237,49.2938,41751.0
2023-04-03 12:50:00,52.07,52.19,52.05,52.15,47843.0,49.2843,49.3979,49.2654,49.3601,47843.0
2023-04-03 12:55:00,52.14,52.2,52.04,52.16,71873.0,49.3506,49.4074,49.2559,49.3695,71873.0
2023-04-03 13:00:00,52.18,52.23,52.05,52.15,53402.0,49.3884,49.4358,49.2654,49.3601,53402.0
2023-04-03 13:05:00,52.17,52.37,52.16,52.37,67138.0,49.379,49.5683,49.3695,49.5683,67138.0
2023-04-03 13:10:00,52.37,52.57,52.36,52.57,126818.0,49.5683,49.7576,49.5588,49.7576,126818.0
2023-04-03 13:15:00,52.57,52.79,52.55,52.79,120768.0,49.7576,49.9658,49.7387,49.9658,120768.0
2023-04-03 13:20:00,52.78,52.8,52.61,52.69,133398.0,49.9563,49.9753,49.7954,49.8712,133398.0
2023-04-03 13:25:00,52.7,52.7,52.57,52.65,79759.0,49.8806,49.8806,49.7576,49.8333,79759.0
2023-04-03 13:30:00,52.64,52.75,52.59,52.72,122539.0,49.8238,49.928,49.7765,49.8996,122539.0
2023-04-03 13:35:00,52.69,52.7,52.58,52.6,78793.0,49.8712,49.8806,49.767,49.786,78793.0
2023-04-03 13:40:00,52.6,52.64,52.48,52.51,95820.0,49.786,49.8238,49.6724,49.7008,95820.0
2023-04-03 13:45:00,52.51,52.6,52.49,52.56,75678.0,49.7008,49.786,49.6819,49.7481,75678.0
2023-04-03 13:50:00,52.57,52.62,52.44,52.48,67009.0,49.7576,49.8049,49.6345,49.6724,67009.0
2023-04-03 13:55:00,52.48,52.65,52.48,52.57,239457.0,49.6724,49.8333,49.6724,49.7576,239457.0
2023-04-03 14:00:00,52.58,52.64,52.56,52.59,92928.0,49.767,49.8238,49.7481,49.7765,92928.0
2023-04-03 14:05:00,52.59,52.66,52.54,52.62,72431.0,49.7765,49.8428,49.7292,49.8049,72431.0
2023-04-03 14:10:00,52.62,52.7,52.57,52.63,75040.0,49.8049,49.8806,49.7576,49.8144,75040.0
2023-04-03 14:15:00,52.63,52.63,52.54,52.56,69588.0,49.8144,49.8144,49.7292,49.7481,69588.0
2023-04-03 14:20:00,52.57,52.71,52.55,52.57,101688.0,49.7576,49.8901,49.7387,49.7576,101688.0
2023-04-03 14:25:00,52.57,52.59,52.49,52.57,63147.0,49.7576,49.7765,49.6819,49.7576,63147.0
2023-04-03 14:30:00,52.57,52.65,52.45,52.48,105364.0,49.7576,49.8333,49.644,49.6724,105364.0
2023-04-03 14:35:00,52.48,52.5,52.37,52.45,123300.0,49.6724,49.6913,49.5683,49.644,123300.0
2023-04-03 14:40:00,52.45,52.56,52.38,52.45,102376.0,49.644,49.7481,49.5777,49.644,102376.0
2023-04-03 14:45:00,52.45,52.58,52.45,52.52,92797.0,49.644,49.767,49.644,49.7103,92797.0
2023-04-03 14:50:00,52.51,52.56,52.43,52.44,118681.0,49.7008,49.7481,49.6251,49.6345,118681.0
2023-04-03 14:55:00,52.44,52.5,52.42,52.47,99960.0,49.6345,49.6913,49.6156,49.6629,99960.0
2023-04-03 15:00:00,52.47,52.58,52.47,52.51,83662.0,49.6629,49.767,49.6629,49.7008,83662.0
2023-04-03 15:05:00,52.52,52.65,52.51,52.57,99936.0,49.7103,49.8333,49.7008,49.7576,99936.0
2023-04-03 15:10:00,52.58,52.67,52.53,52.64,94722.0,49.767,49.8522,49.7197,49.8238,94722.0
2023-04-03 15:15:00,52.64,52.65,52.53,52.55,117223.0,49.8238,49.8333,49.7197,49.7387,117223.0
2023-04-03 15:20:00,52.54,52.69,52.5,52.67,162153.0,49.7292,49.8712,49.6913,49.8522,162153.0
2023-04-03 15:25:00,52.68,52.71,52.55,52.64,152407.0,49.8617,49.8901,49.7387,49.8238,152407.0
2023-04-03 15:30:00,52.64,52.65,52.48,52.52,164478.0,49.8238,49.8333,49.6724,49.7103,164478.0
2023-04-03 15:35:00,52.51,52.52,52.33,52.33,192323.0,49.7008,49.7103,49.5304,49.5304,192323.0
2023-04-03 15:40:00,52.33,52.4,52.25,52.4,226163.0,49.5304,49.5967,49.4547,49.5967,226163.0
2023-04-03 15:45:00,52.4,52.43,52.29,52.32,228858.0,49.5967,49.6251,49.4926,49.521,228858.0
2023-04-03 15:50:00,52.33,52.39,52.2,52.27,355405.0,49.5304,49.5872,49.4074,49.4736,355405.0
2023-04-03 15:55:00,52.27,52.38,52.2,52.34,880923.0,49.4736,49.5777,49.4074,49.5399,880923.0
2023-04-04 09:30:00,52.36,52.47,52.04,52.31,392641.0,49.5588,49.6629,49.2559,49.5115,392641.0
2023-04-04 09:35:00,52.33,52.53,52.16,52.19,151180.0,49.5304,49.7197,49.3695,49.3979,151180.0
2023-04-04 09:40:00,52.2,52.22,52.01,52.09,88778.0,49.4074,49.4263,49.2275,49.3033,88778.0
2023-04-04 09:45:00,52.08,52.1,51.95,51.99,119480.0,49.2938,49.3127,49.1708,49.2086,119480.0
2023-04-04 09:50:00,52.0,52.01,51.68,51.69,119127.0,49.2181,49.2275,48.9152,48.9247,119127.0
2023-04-04 09:55:00,51.67,51.82,51.64,51.78,91403.0,48.9057,49.0477,48.8773,49.0098,91403.0
2023-04-04 10:00:00,51.79,51.89,51.58,51.74,106857.0,49.0193,49.114,48.8205,48.972,106857.0
2023-04-04 10:05:00,51.74,51.79,51.59,51.59,67703.0,48.972,49.0193,48.83,48.83,67703.0
2023-04-04 10:10:00,51.59,51.64,51.45,51.6,110281.0,48.83,48.8773,48.6975,48.8395,110281.0
2023-04-04 10:15:00,51.6,51.63,51.37,51.4,145595.0,48.8395,48.8679,48.6218,48.6502,145595.0
2023-04-04 10:20:00,51.41,51.42,51.19,51.28,145308.0,48.6596,48.6691,48.4514,48.5366,145308.0
2023-04-04 10:25:00,51.25,51.37,51.15,51.37,141341.0,48.5082,48.6218,48.4136,48.6218,141341.0
2023-04-04 10:30:00,51.37,51.43,51.3,51.43,105222.0,48.6218,48.6786,48.5555,48.6786,105222.0
2023-04-04 10:35:00,51.43,51.57,51.37,51.42,98825.0,48.6786,48.8111,48.6218,48.6691,98825.0
2023-04-04 10:40:00,51.43,51.56,51.38,51.53,104906.0,48.6786,48.8016,48.6312,48.7732,104906.0
2023-04-04 10:45:00,51.54,51.54,51.13,51.15,192229.0,48.7827,48.7827,48.3946,48.4136,192229.0
2023-04-04 10:50:00,51.15,51.23,51.09,51.14,186898.0,48.4136,48.4893,48.3568,48.4041,186898.0
2023-04-04 10:55:00,51.14,51.29,51.13,51.14,115519.0,48.4041,48.5461,48.3946,48.4041,115519.0
2023-04-04 11:00:00,51.13,51.25,51.04,51.16,53535.0,48.3946,48.5082,48.3094,48.423,53535.0
2023-04-04 11:05:00,51.17,51.22,51.1,51.16,65224.0,48.4325,48.4798,48.3662,48.423,65224.0
2023-04-04 11:10:00,51.16,51.21,50.87,50.91,60905.0,48.423,48.4703,48.1485,48.1864,60905.0
2023-04-04 11:15:00,50.9,50.9,50.74,50.82,100161.0,48.1769,48.1769,48.0255,48.1012,100161.0
2023-04-04 11:20:00,50.81,50.84,50.53,50.6,105262.0,48.0917,48.1201,47.8267,47.893,105262.0
2023-04-04 11:25:00,50.6,50.71,50.56,50.71,121423.0,47.893,47.9971,47.8551,47.9971,121423.0
2023-04-04 11:30:00,50.69,50.69,50.36,50.39,120298.0,47.9782,47.9782,47.6658,47.6942,120298.0
2023-04-04 11:35:00,50.38,50.46,50.31,50.35,58886.0,47.6847,47.7605,47.6185,47.6564,58886.0
2023-04-04 11:40:00,50.34,50.37,50.25,50.31,54105.0,47.6469,47.6753,47.5617,47.6185,54105.0
2023-04-04 11:45:00,50.32,50.45,50.27,50.3,50767.0,47.628,47.751,47.5806,47.609,50767.0
2023-04-04 11:50:00,50.3,50.31,50.03,50.09,78084.0,47.609,47.6185,47.3535,47.4103,78084.0
2023-04-04 11:55:00,50.1,50.25,50.09,50.24,52638.0,47.4197,47.5617,47.4103,47.5522,52638.0
2023-04-04 12:00:00,50.26,50.37,50.2,50.22,58004.0,47.5712,47.6753,47.5144,47.5333,58004.0
2023-04-04 12:05:00,50.22,50.28,50.17,50.23,43041.0,47.5333,47.5901,47.486,47.5428,43041.0
2023-04-04 12:10:00,50.24,50.26,50.14,50.15,44608.0,47.5522,47.5712,47.4576,47.467,44608.0
2023-04-04 12:15:00,50.16,50.18,49.98,50.0,60678.0,47.4765,47.4954,47.3061,47.3251,60678.0
2023-04-04 12:20:00,49.99,50.31,49.95,50.29,157125.0,47.3156,47.6185,47.2777,47.5996,157125.0
2023-04-04 12:25:00,50.29,50.55,50.29,50.55,146696.0,47.5996,47.8457,47.5996,47.8457,146696.0
2023-04-04 12:30:00,50.55,50.56,50.42,50.44,84198.0,47.8457,47.8551,47.7226,47.7415,84198.0
2023-04-04 12:35:00,50.44,50.44,50.31,50.31,78114.0,47.7415,47.7415,47.6185,47.6185,78114.0
2023-04-04 12:40:00,50.31,50.49,50.31,50.49,60566.0,47.6185,47.7889,47.6185,47.7889,60566.0
2023-04-04 12:45:00,50.49,50.53,50.26,50.33,110045.0,47.7889,47.8267,47.5712,47.6374,110045.0
2023-04-04 12:50:00,50.33,50.43,50.31,50.41,46454.0,47.6374,47.7321,47.6185,47.7131,46454.0
2023-04-04 12:55:00,50.42,50.49,50.4,50.46,45906.0,47.7226,47.7889,47.7037,47.7605,45906.0
2023-04-04 13:00:00,50.46,50.46,50.37,50.4,47295.0,47.7605,47.7605,47.6753,47.7037,47295.0
2023-04-04 13:05:00,50.39,50.42,50.32,50.34,83051.0,47.6942,47.7226,47.628,47.6469,83051.0
2023-04-04 13:10:00,50.33,50.4,50.18,50.39,64777.0,47.6374,47.7037,47.4954,47.6942,64777.0
2023-04-04 13:15:00,50.39,50.46,50.38,50.41,41607.0,47.6942,47.7605,47.6847,47.7131,41607.0
2023-04-04 13:20:00,50.41,50.52,50.41,50.48,45681.0,47.7131,47.8173,47.7131,47.7794,45681.0
2023-04-04 13:25:00,50.49,50.56,50.46,50.48,39379.0,47.7889,47.8551,47.7605,47.7794,39379.0
2023-04-04 13:30:00,50.48,50.59,50.46,50.54,39731.0,47.7794,47.8835,47.7605,47.8362,39731.0
2023-04-04 13:35:00,50.54,50.65,50.53,50.55,44564.0,47.8362,47.9403,47.8267,47.8457,44564.0
2023-04-04 13:40:00,50.55,50.66,50.55,50.56,35102.0,47.8457,47.9498,47.8457,47.8551,35102.0
2023-04-04 13:45:00,50.55,50.6,50.52,50.55,65112.0,47.8457,47.893,47.8173,47.8457,65112.0
2023-04-04 13:50:00,50.55,50.59,50.52,50.52,34082.0,47.8457,47.8835,47.8173,47.8173,34082.0
2023-04-04 13:55:00,50.53,50.53,50.44,50.45,42780.0,47.8267,47.8267,47.7415,47.751,42780.0
2023-04-04 14:00:00,50.46,50.49,50.43,50.48,41052.0,47.7605,47.7889,47.7321,47.7794,41052.0
2023-04-04 14:05:00,50.49,50.55,50.45,50.46,41489.0,47.7889,47.8457,47.751,47.7605,41489.0
2023-04-04 14:10:00,50.46,50.65,50.46,50.61,91356.0,47.7605,47.9403,47.7605,47.9024,91356.0
2023-04-04 14:15:00,50.62,50.62,50.55,50.57,27985.0,47.9119,47.9119,47.8457,47.8646,27985.0
2023-04-04 14:20:00,50.57,50.57,50.48,50.49,43565.0,47.8646,47.8646,47.7794,47.7889,43565.0
2023-04-04 14:25:00,50.49,50.53,50.47,50.5,43456.0,47.7889,47.8267,47.7699,47.7983,43456.0
2023-04-04 14:30:00,50.5,50.5,50.38,50.38,48968.0,47.7983,47.7983,47.6847,47.6847,48968.0
2023-04-04 14:35:00,50.4,50.53,50.37,50.5,38200.0,47.7037,47.8267,47.6753,47.7983,38200.0
2023-04-04 14:40:00,50.49,50.53,50.37,50.41,42441.0,47.7889,47.8267,47.6753,47.7131,42441.0
2023-04-04 14:45:00,50.41,50.45,50.38,50.45,35608.0,47.7131,47.751,47.6847,47.751,35608.0
2023-04-04 14:50:00,50.45,50.49,50.41,50.48,36046.0,47.751,47.7889,47.7131,47.7794,36046.0
2023-04-04 14:55:00,50.48,50.51,50.41,50.41,39864.0,47.7794,47.8078,47.7131,47.7131,39864.0
2023-04-04 15:00:00,50.4,50.44,50.36,50.37,51208.0,47.7037,47.7415,47.6658,47.6753,51208.0
2023-04-04 15:05:00,50.37,50.39,50.29,50.34,59382.0,47.6753,47.6942,47.5996,47.6469,59382.0
2023-04-04 15:10:00,50.34,50.35,50.17,50.2,66315.0,47.6469,47.6564,47.486,47.5144,66315.0
2023-04-04 15:15:00,50.2,50.3,50.18,50.28,65827.0,47.5144,47.609,47.4954,47.5901,65827.0
2023-04-04 15:20:00,50.28,50.31,50.14,50.16,83756.0,47.5901,47.6185,47.4576,47.4765,83756.0
2023-04-04 15:25:00,50.15,50.24,50.13,50.16,61444.0,47.467,47.5522,47.4481,47.4765,61444.0
2023-04-04 15:30:00,50.15,50.19,50.12,50.15,89836.0,47.467,47.5049,47.4387,47.467,89836.0
2023-04-04 15:35:00,50.14,50.23,50.1,50.18,85530.0,47.4576,47.5428,47.4197,47.4954,85530.0
2023-04-04 15:40:00,50.18,50.29,50.12,50.23,99820.0,47.4954,47.5996,47.4387,47.5428,99820.0
2023-04-04 15:45:00,50.23,50.26,50.15,50.23,131038.0,47.5428,47.5712,47.467,47.5428,131038.0
2023-04-04 15:50:00,50.23,50.46,50.22,50.41,238824.0,47.5428,47.7605,47.5333,47.7131,238824.0
2023-04-04 15:55:00,50.41,50.47,50.34,50.46,382316.0,47.7131,47.7699,47.6469,47.7605,382316.0
2023-04-05 09:30:00,50.58,51.16,50.58,50.83,265096.0,47.874,48.423,47.874,48.1107,265096.0
2023-04-05 09:35:00,50.85,50.93,50.44,50.44,93038.0,48.1296,48.2053,47.7415,47.7415,93038.0
2023-04-05 09:40:00,50.45,50.54,50.3,50.5,143901.0,47.751,47.8362,47.609,47.7983,143901.0
2023-04-05 09:45:00,50.5,50.64,50.37,50.63,148134.0,47.7983,47.9308,47.6753,47.9214,148134.0
2023-04-05 09:50:00,50.64,51.02,50.64,50.88,78179.0,47.9308,48.2905,47.9308,48.158,78179.0
2023-04-05 09:55:00,50.88,50.91,50.7,50.7,132282.0,48.158,48.1864,47.9876,47.9876,132282.0
2023-04-05 10:00:00,50.72,50.73,50.44,50.45,132845.0,48.0066,48.016,47.7415,47.751,132845.0
2023-04-05 10:05:00,50.46,50.5,50.23,50.23,89791.0,47.7605,47.7983,47.5428,47.5428,89791.0
2023-04-05 10:10:00,50.23,50.41,50.19,50.28,130912.0,47.5428,47.7131,47.5049,47.5901,130912.0
2023-04-05 10:15:00,50.28,50.44,50.24,50.32,104059.0,47.5901,47.7415,47.5522,47.628,104059.0
2023-04-05 10:20:00,50.32,50.53,50.31,50.5,62642.0,47.628,47.8267,47.6185,47.7983,62642.0
2023-04-05 10:25:00,50.51,50.53,50.31,50.31,53163.0,47.8078,47.8267,47.6185,47.6185,53163.0
2023-04-05 10:30:00,50.32,50.5,50.31,50.44,71529.0,47.628,47.7983,47.6185,47.7415,71529.0
2023-04-05 10:35:00,50.44,50.71,50.43,50.58,76842.0,47.7415,47.9971,47.7321,47.874,76842.0
2023-04-05 10:40:00,50.57,50.58,50.14,50.15,76876.0,47.8646,47.874,47.4576,47.467,76876.0
2023-04-05 10:45:00,50.15,50.16,49.94,49.97,78128.0,47.467,47.4765,47.2683,47.2967,78128.0
2023-04-05 10:50:00,49.96,50.23,49.96,50.18,88473.0,47.2872,47.5428,47.2872,47.4954,88473.0
2023-04-05 10:55:00,50.19,50.25,50.02,50.03,150378.0,47.5049,47.5617,47.344,47.3535,150378.0
2023-04-05 11:00:00,50.03,50.09,49.91,50.01,198175.0,47.3535,47.4103,47.2399,47.3345,198175.0
2023-04-05 11:05:00,50.0,50.15,49.98,50.12,55355.0,47.3251,47.467,47.3061,47.4387,55355.0
2023-04-05 11:10:00,50.12,50.22,50.07,50.16,63361.0,47.4387,47.5333,47.3913,47.4765,63361.0
2023-04-05 11:15:00,50.16,50.27,50.14,50.23,61629.0,47.4765,47.5806,47.4576,47.5428,61629.0
2023-04-05 11:20:00,50.22,50.25,50.16,50.18,41275.0,47.5333,47.5617,47.4765,47.4954,41275.0
2023-04-05 11:25:00,50.18,50.2,50.11,50.17,51271.0,47.4954,47.5144,47.4292,47.486,51271.0
2023-04-05 11:30:00,50.17,50.27,50.14,50.22,48998.0,47.486,47.5806,47.4576,47.5333,48998.0
2023-04-05 11:35:00,50.23,50.32,50.22,50.24,53432.0,47.5428,47.628,47.5333,47.5522,53432.0
2023-04-05 11:40:00,50.24,50.31,50.19,50.21,39018.0,47.5522,47.6185,47.5049,47.5238,39018.0
2023-04-05 11:45:00,50.21,50.4,50.2,50.33,37498.0,47.5238,47.7037,47.5144,47.6374,37498.0
2023-04-05 11:50:00,50.33,50.33,50.22,50.24,67266.0,47.6374,47.6374,47.5333,47.5522,67266.0
2023-04-05 11:55:00,50.23,50.43,50.23,50.41,52534.0,47.5428,47.7321,47.5428,47.7131,52534.0
2023-04-05 12:00:00,50.41,50.49,50.38,50.44,54188.0,47.7131,47.7889,47.6847,47.7415,54188.0
2023-04-05 12:05:00,50.44,50.46,50.36,50.41,232586.0,47.7415,47.7605,47.6658,47.7131,232586.0
2023-04-05 12:10:00,50.41,50.54,50.39,50.49,158818.0,47.7131,47.8362,47.6942,47.7889,158818.0
2023-04-05 12:15:00,50.52,50.54,50.39,50.52,94612.0,47.8173,47.8362,47.6942,47.8173,94612.0
2023-04-05 12:20:00,50.51,50.55,50.44,50.44,47053.0,47.8078,47.8457,47.7415,47.7415,47053.0
2023-04-05 12:25:00,50.43,50.43,50.23,50.27,94552.0,47.7321,47.7321,47.5428,47.5806,94552.0
2023-04-05 12:30:00,50.26,50.27,50.14,50.15,47141.0,47.5712,47.5806,47.4576,47.467,47141.0
2023-04-05 12:35:00,50.15,50.27,50.13,50.15,53201.0,47.467,47.5806,47.4481,47.467,53201.0
2023-04-05 12:40:00,50.15,50.15,49.95,50.01,38915.0,47.467,47.467,47.2777,47.3345,38915.0
2023-04-05 12:45:00,50.02,50.12,50.02,50.07,32547.0,47.344,47.4387,47.344,47.3913,32547.0
2023-04-05 12:50:00,50.06,50.09,50.0,50.06,44084.0,47.3819,47.4103,47.3251,47.3819,44084.0
2023-04-05 12:55:00,50.05,50.11,50.05,50.07,33740.0,47.3724,47.4292,47.3724,47.3913,33740.0
2023-04-05 13:00:00,50.07,50.23,50.07,50.22,84862.0,47.3913,47.5428,47.3913,47.5333,84862.0
2023-04-05 13:05:00,50.23,50.34,50.23,50.27,50394.0,47.5428,47.6469,47.5428,47.5806,50394.0
2023-04-05 13:10:00,50.26,50.45,50.25,50.41,79594.0,47.5712,47.751,47.5617,47.7131,79594.0
2023-04-05 13:15:00,50.41,50.51,50.41,50.51,44235.0,47.7131,47.8078,47.7131,47.8078,44235.0
2023-04-05 13:20:00,50.51,50.6,50.48,50.6,81773.0,47.8078,47.893,47.7794,47.893,81773.0
2023-04-05 13:25:00,50.6,50.6,50.48,50.49,52775.0,47.893,47.893,47.7794,47.7889,52775.0
2023-04-05 13:30:00,50.49,50.55,50.48,50.54,34495.0,47.7889,47.8457,47.7794,47.8362,34495.0
2023-04-05 13:35:00,50.53,50.53,50.38,50.39,41389.0,47.8267,47.8267,47.6847,47.6942,41389.0
2023-04-05 13:40:00,50.38,50.38,50.29,50.34,42339.0,47.6847,47.6847,47.5996,47.6469,42339.0
2023-04-05 13:45:00,50.33,50.34,50.21,50.23,42938.0,47.6374,47.6469,47.5238,47.5428,42938.0
2023-04-05 13:50:00,50.24,50.3,50.23,50.25,27240.0,47.5522,47.609,47.5428,47.5617,27240.0
2023-04-05 13:55:00,50.25,50.33,50.25,50.27,40989.0,47.5617,47.6374,47.5617,47.5806,40989.0
2023-04-05 14:00:00,50.27,50.47,50.25,50.45,51170.0,47.5806,47.7699,47.5617,47.751,51170.0
2023-04-05 14:05:00,50.45,50.48,50.41,50.45,37050.0,47.751,47.7794,47.7131,47.751,37050.0
2023-04-05 14:10:00,50.44,50.45,50.33,50.34,49168.0,47.7415,47.751,47.6374,47.6469,49168.0
2023-04-05 14:15:00,50.33,50.41,50.32,50.39,32658.0,47.6374,47.7131,47.628,47.6942,32658.0
2023-04-05 14:20:00,50.38,50.39,50.3,50.32,27518.0,47.6847,47.6942,47.609,47.628,27518.0
2023-04-05 14:25:00,50.32,50.39,50.31,50.38,38251.0,47.628,47.6942,47.6185,47.6847,38251.0
2023-04-05 14:30:00,50.38,50.4,50.35,50.39,39388.0,47.6847,47.7037,47.6564,47.6942,39388.0
2023-04-05 14:35:00,50.4,50.45,50.34,50.34,53040.0,47.7037,47.751,47.6469,47.6469,53040.0
2023-04-05 14:40:00,50.34,50.36,50.29,50.3,60675.0,47.6469,47.6658,47.5996,47.609,60675.0
2023-04-05 14:45:00,50.31,50.36,50.3,50.3,49154.0,47.6185,47.6658,47.609,47.609,49154.0
2023-04-05 14:50:00,50.31,50.35,50.29,50.32,28467.0,47.6185,47.6564,47.5996,47.628,28467.0
2023-04-05 14:55:00,50.31,50.39,50.31,50.36,34045.0,47.6185,47.6942,47.6185,47.6658,34045.0
2023-04-05 15:00:00,50.36,50.36,50.26,50.31,43288.0,47.6658,47.6658,47.5712,47.6185,43288.0
2023-04-05 15:05:00,50.3,50.36,50.27,50.28,40651.0,47.609,47.6658,47.5806,47.5901,40651.0
2023-04-05 15:10:00,50.29,50.32,50.25,50.28,46113.0,47.5996,47.628,47.5617,47.5901,46113.0
2023-04-05 15:15:00,50.28,50.32,50.25,50.28,48583.0,47.5901,47.628,47.5617,47.5901,48583.0
2023-04-05 15:20:00,50.28,50.31,50.25,50.29,55323.0,47.5901,47.6185,47.5617,47.5996,55323.0
2023-04-05 15:25:00,50.29,50.39,50.28,50.37,63172.0,47.5996,47.6942,47.5901,47.6753,63172.0
2023-04-05 15:30:00,50.38,50.54,50.37,50.53,91675.0,47.6847,47.8362,47.6753,47.8267,91675.0
2023-04-05 15:35:00,50.53,50.58,50.48,50.52,81532.0,47.8267,47.874,47.7794,47.8173,81532.0
2023-04-05 15:40:00,50.52,50.56,50.46,50.55,115779.0,47.8173,47.8551,47.7605,47.8457,115779.0
2023-04-05 15:45:00,50.55,50.58,50.48,50.55,126001.0,47.8457,47.874,47.7794,47.8457,126001.0
2023-04-05 15:50:00,50.55,50.69,50.55,50.69,188420.0,47.8457,47.9782,47.8457,47.9782,188420.0
2023-04-05 15:55:00,50.69,50.72,50.57,50.68,419600.0,47.9782,48.0066,47.8646,47.9687,419600.0
2023-04-06 09:30:00,50.68,50.84,50.28,50.44,146793.0,47.9687,48.1201,47.5901,47.7415,146793.0
2023-04-06 09:35:00,50.45,50.59,50.38,50.56,62827.0,47.751,47.8835,47.6847,47.8551,62827.0
2023-04-06 09:40:00,50.59,50.61,50.34,50.46,60619.0,47.8835,47.9024,47.6469,47.7605,60619.0
2023-04-06 09:45:00,50.47,50.57,50.36,50.52,57291.0,47.7699,47.8646,47.6658,47.8173,57291.0
2023-04-06 09:50:00,50.51,50.61,50.4,50.48,47002.0,47.8078,47.9024,47.7037,47.7794,47002.0
2023-04-06 09:55:00,50.48,50.67,50.46,50.56,42079.0,47.7794,47.9592,47.7605,47.8551,42079.0
2023-04-06 10:00:00,50.56,50.67,50.47,50.48,41572.0,47.8551,47.9592,47.7699,47.7794,41572.0
2023-04-06 10:05:00,50.49,50.55,50.37,50.51,34571.0,47.7889,47.8457,47.6753,47.8078,34571.0
2023-04-06 10:10:00,50.51,50.65,50.49,50.61,45045.0,47.8078,47.9403,47.7889,47.9024,45045.0
2023-04-06 10:15:00,50.62,50.84,50.62,50.8,59438.0,47.9119,48.1201,47.9119,48.0823,59438.0
2023-04-06 10:20:00,50.8,50.81,50.63,50.68,82248.0,48.0823,48.0917,47.9214,47.9687,82248.0
2023-04-06 10:25:00,50.68,50.8,50.65,50.72,50910.0,47.9687,48.0823,47.9403,48.0066,50910.0
2023-04-06 10:30:00,50.71,50.72,50.58,50.65,57391.0,47.9971,48.0066,47.874,47.9403,57391.0
2023-04-06 10:35:00,50.65,50.68,50.41,50.51,56690.0,47.9403,47.9687,47.7131,47.8078,56690.0
2023-04-06 10:40:00,50.5,50.52,50.4,50.46,71396.0,47.7983,47.8173,47.7037,47.7605,71396.0
2023-04-06 10:45:00,50.46,50.49,50.32,50.39,48399.0,47.7605,47.7889,47.628,47.6942,48399.0
2023-04-06 10:50:00,50.38,50.48,50.37,50.39,49785.0,47.6847,47.7794,47.6753,47.6942,49785.0
2023-04-06 10:55:00,50.39,50.41,50.26,50.33,44598.0,47.6942,47.7131,47.5712,47.6374,44598.0
2023-04-06 11:00:00,50.33,50.33,50.19,50.23,42177.0,47.6374,47.6374,47.5049,47.5428,42177.0
2023-04-06 11:05:00,50.23,50.28,50.19,50.21,49533.0,47.5428,47.5901,47.5049,47.5238,49533.0
2023-04-06 11:10:00,50.22,50.26,50.18,50.19,31052.0,47.5333,47.5712,47.4954,47.5049,31052.0
2023-04-06 11:15:00,50.18,50.19,49.99,50.01,34076.0,47.4954,47.5049,47.3156,47.3345,34076.0
2023-04-06 11:20:00,50.0,50.03,49.94,50.0,43805.0,47.3251,47.3535,47.2683,47.3251,43805.0
2023-04-06 11:25:00,49.99,50.16,49.99,50.09,32944.0,47.3156,47.4765,47.3156,47.4103,32944.0
2023-04-06 11:30:00,50.08,50.11,49.98,50.0,32825.0,47.4008,47.4292,47.3061,47.3251,32825.0
2023-04-06 11:35:00,49.97,49.99,49.9,49.9,71907.0,47.2967,47.3156,47.2304,47.2304,71907.0
2023-04-06 11:40:00,49.91,49.92,49.7,49.73,183012.0,47.2399,47.2494,47.0411,47.0695,183012.0
2023-04-06 11:45:00,49.74,49.91,49.69,49.85,76989.0,47.079,47.2399,47.0317,47.1831,76989.0
2023-04-06 11:50:00,49.86,50.0,49.78,49.97,138929.0,47.1926,47.3251,47.1168,47.2967,138929.0
2023-04-06 11:55:00,49.97,50.12,49.97,50.07,74707.0,47.2967,47.4387,47.2967,47.3913,74707.0
2023-04-06 12:00:00,50.07,50.13,50.01,50.05,88046.0,47.3913,47.4481,47.3345,47.3724,88046.0
2023-04-06 12:05:00,50.05,50.06,49.86,49.86,73763.0,47.3724,47.3819,47.1926,47.1926,73763.0
2023-04-06 12:10:00,49.85,49.88,49.77,49.81,60286.0,47.1831,47.2115,47.1074,47.1452,60286.0
2023-04-06 12:15:00,49.81,49.84,49.76,49.77,27884.0,47.1452,47.1736,47.0979,47.1074,27884.0
2023-04-06 12:20:00,49.75,49.82,49.73,49.8,31901.0,47.0884,47.1547,47.0695,47.1358,31901.0
2023-04-06 12:25:00,49.8,49.82,49.73,49.74,17370.0,47.1358,47.1547,47.0695,47.079,17370.0
2023-04-06 12:30:00,49.73,49.95,49.73,49.93,38116.0,47.0695,47.2777,47.0695,47.2588,38116.0
2023-04-06 12:35:00,49.93,49.94,49.85,49.87,19242.0,47.2588,47.2683,47.1831,47.202,19242.0
2023-04-06 12:40:00,49.88,49.92,49.86,49.88,22602.0,47.2115,47.2494,47.1926,47.2115,22602.0
2023-04-06 12:45:00,49.88,49.9,49.68,49.68,76414.0,47.2115,47.2304,47.0222,47.0222,76414.0
2023-04-06 12:50:00,49.69,49.74,49.67,49.71,30762.0,47.0317,47.079,47.0127,47.0506,30762.0
2023-04-06 12:55:00,49.71,49.72,49.64,49.69,41474.0,47.0506,47.0601,46.9843,47.0317,41474.0
2023-04-06 13:00:00,49.69,49.8,49.66,49.77,49269.0,47.0317,47.1358,47.0033,47.1074,49269.0
2023-04-06 13:05:00,49.77,49.8,49.7,49.76,30861.0,47.1074,47.1358,47.0411,47.0979,30861.0
2023-04-06 13:10:00,49.76,49.82,49.75,49.8,36436.0,47.0979,47.1547,47.0884,47.1358,36436.0
2023-04-06 13:15:00,49.79,49.94,49.79,49.92,23426.0,47.1263,47.2683,47.1263,47.2494,23426.0
2023-04-06 13:20:00,49.93,50.0,49.91,50.0,21354.0,47.2588,47.3251,47.2399,47.3251,21354.0
2023-04-06 13:25:00,49.98,50.01,49.96,49.98,22595.0,47.3061,47.3345,47.2872,47.3061,22595.0
2023-04-06 13:30:00,49.99,50.04,49.93,49.98,34469.0,47.3156,47.3629,47.2588,47.3061,34469.0
2023-04-06 13:35:00,49.98,50.02,49.94,50.01,18637.0,47.3061,47.344,47.2683,47.3345,18637.0
2023-04-06 13:40:00,50.01,50.01,49.97,49.98,15721.0,47.3345,47.3345,47.2967,47.3061,15721.0
2023-04-06 13:45:00,49.97,49.97,49.89,49.91,21042.0,47.2967,47.2967,47.221,47.2399,21042.0
2023-04-06 13:50:00,49.91,49.92,49.84,49.89,58638.0,47.2399,47.2494,47.1736,47.221,58638.0
2023-04-06 13:55:00,49.89,49.9,49.74,49.8,218666.0,47.221,47.2304,47.079,47.1358,218666.0
2023-04-06 14:00:00,49.81,49.82,49.65,49.73,161273.0,47.1452,47.1547,46.9938,47.0695,161273.0
2023-04-06 14:05:00,49.74,49.88,49.74,49.88,38277.0,47.079,47.2115,47.079,47.2115,38277.0
2023-04-06 14:10:00,49.89,49.93,49.81,49.83,75022.0,47.221,47.2588,47.1452,47.1642,75022.0
2023-04-06 14:15:00,49.83,49.89,49.83,49.87,30388.0,47.1642,47.221,47.1642,47.202,30388.0
2023-04-06 14:20:00,49.87,49.87,49.8,49.81,25056.0,47.202,47.202,47.1358,47.1452,25056.0
2023-04-06 14:25:00,49.81,49.93,49.8,49.92,46641.0,47.1452,47.2588,47.1358,47.2494,46641.0
2023-04-06 14:30:00,49.93,49.93,49.85,49.86,71438.0,47.2588,47.2588,47.1831,47.1926,71438.0
2023-04-06 14:35:00,49.87,49.87,49.79,49.8,41213.0,47.202,47.202,47.1263,47.1358,41213.0
2023-04-06 14:40:00,49.8,49.82,49.79,49.8,16184.0,47.1358,47.1547,47.1263,47.1358,16184.0
2023-04-06 14:45:00,49.8,49.84,49.79,49.81,24174.0,47.1358,47.1736,47.1263,47.1452,24174.0
2023-04-06 14:50:00,49.81,49.82,49.76,49.77,19135.0,47.1452,47.1547,47.0979,47.1074,19135.0
2023-04-06 14:55:00,49.77,49.78,49.73,49.75,30826.0,47.1074,47.1168,47.0695,47.0884,30826.0
2023-04-06 15:00:00,49.74,49.78,49.7,49.71,77165.0,47.079,47.1168,47.0411,47.0506,77165.0
2023-04-06 15:05:00,49.71,49.74,49.67,49.67,54715.0,47.0506,47.079,47.0127,47.0127,54715.0
2023-04-06 15:10:00,49.68,49.74,49.62,49.69,96759.0,47.0222,47.079,46.9654,47.0317,96759.0
2023-04-06 15:15:00,49.68,49.73,49.68,49.73,48180.0,47.0222,47.0695,47.0222,47.0695,48180.0
2023-04-06 15:20:00,49.72,49.73,49.57,49.57,89257.0,47.0601,47.0695,46.9181,46.9181,89257.0
2023-04-06 15:25:00,49.58,49.62,49.5,49.61,71562.0,46.9275,46.9654,46.8518,46.9559,71562.0
2023-04-06 15:30:00,49.62,49.68,49.6,49.65,44877.0,46.9654,47.0222,46.9465,46.9938,44877.0
2023-04-06 15:35:00,49.65,49.71,49.61,49.62,41139.0,46.9938,47.0506,46.9559,46.9654,41139.0
2023-04-06 15:40:00,49.62,49.68,49.6,49.62,89268.0,46.9654,47.0222,46.9465,46.9654,89268.0
2023-04-06 15:45:00,49.62,49.63,49.55,49.56,75447.0,46.9654,46.9749,46.8991,46.9086,75447.0
2023-04-06 15:50:00,49.57,49.63,49.55,49.55,139479.0,46.9181,46.9749,46.8991,46.8991,139479.0
2023-04-06 15:55:00,49.55,49.66,49.53,49.61,272366.0,46.8991,47.0033,46.8802,46.9559,272366.0
2023-04-10 09:30:00,49.81,50.05,49.72,49.95,142201.0,47.1452,47.3724,47.0601,47.2777,142201.0
2023-04-10 09:35:00,49.93,50.13,49.9,50.08,100102.0,47.2588,47.4481,47.2304,47.4008,100102.0
2023-04-10 09:40:00,50.09,50.46,50.09,50.4,106733.0,47.4103,47.7605,47.4103,47.7037,106733.0
2023-04-10 09:45:00,50.38,50.6,50.36,50.54,97980.0,47.6847,47.893,47.6658,47.8362,97980.0
2023-04-10 09:50:00,50.52,50.78,50.51,50.59,122533.0,47.8173,48.0633,47.8078,47.8835,122533.0
2023-04-10 09:55:00,50.59,50.59,50.41,50.46,45684.0,47.8835,47.8835,47.7131,47.7605,45684.0
2023-04-10 10:00:00,50.45,50.66,50.43,50.58,82839.0,47.751,47.9498,47.7321,47.874,82839.0
2023-04-10 10:05:00,50.58,50.78,50.56,50.73,61669.0,47.874,48.0633,47.8551,48.016,61669.0
2023-04-10 10:10:00,50.7,50.74,50.63,50.65,66450.0,47.9876,48.0255,47.9214,47.9403,66450.0
2023-04-10 10:15:00,50.67,50.79,50.64,50.74,78681.0,47.9592,48.0728,47.9308,48.0255,78681.0
2023-04-10 10:20:00,50.73,50.76,50.58,50.59,24414.0,48.016,48.0444,47.874,47.8835,24414.0
2023-04-10 10:25:00,50.57,50.71,50.52,50.71,35932.0,47.8646,47.9971,47.8173,47.9971,35932.0
2023-04-10 10:30:00,50.72,50.79,50.68,50.79,60690.0,48.0066,48.0728,47.9687,48.0728,60690.0
2023-04-10 10:35:00,50.8,50.96,50.79,50.88,105595.0,48.0823,48.2337,48.0728,48.158,105595.0
2023-04-10 10:40:00,50.87,50.91,50.64,50.66,44878.0,48.1485,48.1864,47.9308,47.9498,44878.0
2023-04-10 10:45:00,50.65,50.68,50.54,50.64,73646.0,47.9403,47.9687,47.8362,47.9308,73646.0
2023-04-10 10:50:00,50.63,50.63,50.46,50.5,33959.0,47.9214,47.9214,47.7605,47.7983,33959.0
2023-04-10 10:55:00,50.51,50.58,50.46,50.46,79943.0,47.8078,47.874,47.7605,47.7605,79943.0
2023-04-10 11:00:00,50.47,50.52,50.41,50.5,41830.0,47.7699,47.8173,47.7131,47.7983,41830.0
2023-04-10 11:05:00,50.51,50.58,50.42,50.42,27318.0,47.8078,47.874,47.7226,47.7226,27318.0
2023-04-10 11:10:00,50.42,50.6,50.4,50.54,85038.0,47.7226,47.893,47.7037,47.8362,85038.0
2023-04-10 11:15:00,50.54,50.54,50.39,50.48,35264.0,47.8362,47.8362,47.6942,47.7794,35264.0
2023-04-10 11:20:00,50.47,50.53,50.45,50.49,22748.0,47.7699,47.8267,47.751,47.7889,22748.0
2023-04-10 11:25:00,50.49,50.63,50.47,50.6,53545.0,47.7889,47.9214,47.7699,47.893,53545.0
2023-04-10 11:30:00,50.6,50.62,50.52,50.58,19754.0,47.893,47.9119,47.8173,47.874,19754.0
2023-04-10 11:35:00,50.59,50.61,50.56,50.59,19317.0,47.8835,47.9024,47.8551,47.8835,19317.0
2023-04-10 11:40:00,50.59,50.62,50.43,50.45,48248.0,47.8835,47.9119,47.7321,47.751,48248.0
2023-04-10 11:45:00,50.44,50.5,50.43,50.48,14834.0,47.7415,47.7983,47.7321,47.7794,14834.0
2023-04-10 11:50:00,50.48,50.48,50.34,50.35,32680.0,47.7794,47.7794,47.6469,47.6564,32680.0
2023-04-10 11:55:00,50.34,50.35,50.22,50.32,19775.0,47.6469,47.6564,47.5333,47.628,19775.0
2023-04-10 12:00:00,50.31,50.38,50.27,50.35,38870.0,47.6185,47.6847,47.5806,47.6564,38870.0
2023-04-10 12:05:00,50.34,50.36,50.26,50.35,19189.0,47.6469,47.6658,47.5712,47.6564,19189.0
2023-04-10 12:10:00,50.35,50.42,50.34,50.41,16633.0,47.6564,47.7226,47.6469,47.7131,16633.0
2023-04-10 12:15:00,50.4,50.44,50.31,50.32,27339.0,47.7037,47.7415,47.6185,47.628,27339.0
2023-04-10 12:20:00,50.33,50.42,50.32,50.42,16116.0,47.6374,47.7226,47.628,47.7226,16116.0
2023-04-10 12:25:00,50.42,50.42,50.35,50.38,10749.0,47.7226,47.7226,47.6564,47.6847,10749.0
2023-04-10 12:30:00,50.36,50.4,50.33,50.35,36031.0,47.6658,47.7037,47.6374,47.6564,36031.0
2023-04-10 12:35:00,50.34,50.4,50.34,50.4,32631.0,47.6469,47.7037,47.6469,47.7037,32631.0
2023-04-10 12:40:00,50.38,50.41,50.31,50.39,24243.0,47.6847,47.7131,47.6185,47.6942,24243.0
2023-04-10 12:45:00,50.4,50.43,50.3,50.31,21545.0,47.7037,47.7321,47.609,47.6185,21545.0
2023-04-10 12:50:00,50.32,50.34,50.3,50.34,8845.0,47.628,47.6469,47.609,47.6469,8845.0
2023-04-10 12:55:00,50.34,50.38,50.29,50.38,12112.0,47.6469,47.6847,47.5996,47.6847,12112.0
2023-04-10 13:00:00,50.39,50.41,50.32,50.35,39362.0,47.6942,47.7131,47.628,47.6564,39362.0
2023-04-10 13:05:00,50.36,50.47,50.35,50.45,23268.0,47.6658,47.7699,47.6564,47.751,23268.0
2023-04-10 13:10:00,50.45,50.47,50.42,50.46,12046.0,47.751,47.7699,47.7226,47.7605,12046.0
2023-04-10 13:15:00,50.46,50.47,50.42,50.45,16363.0,47.7605,47.7699,47.7226,47.751,16363.0
2023-04-10 13:20:00,50.46,50.5,50.4,50.41,20501.0,47.7605,47.7983,47.7037,47.7131,20501.0
2023-04-10 13:25:00,50.4,50.41,50.37,50.4,20061.0,47.7037,47.7131,47.6753,47.7037,20061.0
2023-04-10 13:30:00,50.41,50.41,50.34,50.38,25812.0,47.7131,47.7131,47.6469,47.6847,25812.0
2023-04-10 13:35:00,50.39,50.39,50.29,50.32,22927.0,47.6942,47.6942,47.5996,47.628,22927.0
2023-04-10 13:40:00,50.32,50.35,50.29,50.35,31571.0,47.628,47.6564,47.5996,47.6564,31571.0
2023-04-10 13:45:00,50.34,50.42,50.3,50.41,22669.0,47.6469,47.7226,47.609,47.7131,22669.0
2023-04-10 13:50:00,50.41,50.41,50.32,50.34,45696.0,47.7131,47.7131,47.628,47.6469,45696.0
2023-04-10 13:55:00,50.35,50.35,50.26,50.28,38512.0,47.6564,47.6564,47.5712,47.5901,38512.0
2023-04-10 14:00:00,50.28,50.35,50.24,50.34,20628.0,47.5901,47.6564,47.5522,47.6469,20628.0
2023-04-10 14:05:00,50.35,50.41,50.35,50.36,36034.0,47.6564,47.7131,47.6564,47.6658,36034.0
2023-04-10 14:10:00,50.35,50.42,50.35,50.41,15878.0,47.6564,47.7226,47.6564,47.7131,15878.0
2023-04-10 14:15:00,50.4,50.42,50.34,50.34,31971.0,47.7037,47.7226,47.6469,47.6469,31971.0
2023-04-10 14:20:00,50.35,50.36,50.3,50.3,17927.0,47.6564,47.6658,47.609,47.609,17927.0
2023-04-10 14:25:00,50.31,50.33,50.25,50.25,34132.0,47.6185,47.6374,47.5617,47.5617,34132.0
2023-04-10 14:30:00,50.26,50.33,50.21,50.22,57278.0,47.5712,47.6374,47.5238,47.5333,57278.0
2023-04-10 14:35:00,50.22,50.24,50.18,50.24,29843.0,47.5333,47.5522,47.4954,47.5522,29843.0
2023-04-10 14:40:00,50.24,50.29,50.19,50.2,36015.0,47.5522,47.5996,47.5049,47.5144,36015.0
2023-04-10 14:45:00,50.18,50.19,50.12,50.13,22935.0,47.4954,47.5049,47.4387,47.4481,22935.0
2023-04-10 14:50:00,50.13,50.16,50.11,50.13,36384.0,47.4481,47.4765,47.4292,47.4481,36384.0
2023-04-10 14:55:00,50.12,50.15,50.11,50.15,25845.0,47.4387,47.467,47.4292,47.467,25845.0
2023-04-10 15:00:00,50.15,50.19,50.12,50.16,28145.0,47.467,47.5049,47.4387,47.4765,28145.0
2023-04-10 15:05:00,50.16,50.16,50.09,50.15,38966.0,47.4765,47.4765,47.4103,47.467,38966.0
2023-04-10 15:10:00,50.15,50.16,50.08,50.09,31825.0,47.467,47.4765,47.4008,47.4103,31825.0
2023-04-10 15:15:00,50.09,50.13,50.08,50.1,54736.0,47.4103,47.4481,47.4008,47.4197,54736.0
2023-04-10 15:20:00,50.09,50.13,50.04,50.07,60698.0,47.4103,47.4481,47.3629,47.3913,60698.0
2023-04-10 15:25:00,50.06,50.13,50.02,50.09,49734.0,47.3819,47.4481,47.344,47.4103,49734.0
2023-04-10 15:30:00,50.09,50.14,50.07,50.12,46932.0,47.4103,47.4576,47.3913,47.4387,46932.0
2023-04-10 15:35:00,50.12,50.16,50.09,50.09,63752.0,47.4387,47.4765,47.4103,47.4103,63752.0
2023-04-10 15:40:00,50.09,50.18,50.06,50.06,70006.0,47.4103,47.4954,47.3819,47.3819,70006.0
2023-04-10 15:45:00,50.05,50.07,50.0,50.02,103787.0,47.3724,47.3913,47.3251,47.344,103787.0
2023-04-10 15:50:00,50.02,50.03,49.83,49.84,188137.0,47.344,47.3535,47.1642,47.1736,188137.0
2023-04-10 15:55:00,49.85,50.05,49.84,50.05,240869.0,47.1831,47.3724,47.1736,47.3724,240869.0
2023-04-11 09:30:00,50.33,50.39,50.05,50.11,107338.0,47.6374,47.6942,47.3724,47.4292,107338.0
2023-04-11 09:35:00,50.09,50.44,50.08,50.38,109910.0,47.4103,47.7415,47.4008,47.6847,109910.0
2023-04-11 09:40:00,50.4,50.53,50.38,50.44,68976.0,47.7037,47.8267,47.6847,47.7415,68976.0
2023-04-11 09:45:00,50.46,50.63,50.45,50.59,76763.0,47.7605,47.9214,47.751,47.8835,76763.0
2023-04-11 09:50:00,50.61,50.62,50.21,50.22,52896.0,47.9024,47.9119,47.5238,47.5333,52896.0
2023-04-11 09:55:00,50.21,50.21,49.94,49.99,50542.0,47.5238,47.5238,47.2683,47.3156,50542.0
2023-04-11 10:00:00,50.01,50.2,50.0,50.14,59412.0,47.3345,47.5144,47.3251,47.4576,59412.0
2023-04-11 10:05:00,50.15,50.29,50.15,50.23,28817.0,47.467,47.5996,47.467,47.5428,28817.0
2023-04-11 10:10:00,50.23,50.42,50.23,50.35,85025.0,47.5428,47.7226,47.5428,47.6564,85025.0
2023-04-11 10:15:00,50.35,50.41,50.31,50.37,46725.0,47.6564,47.7131,47.6185,47.6753,46725.0
2023-04-11 10:20:00,50.37,50.42,50.35,50.39,63300.0,47.6753,47.7226,47.6564,47.6942,63300.0
2023-04-11 10:25:00,50.38,50.41,50.24,50.26,79920.0,47.6847,47.7131,47.5522,47.5712,79920.0
2023-04-11 10:30:00,50.26,50.3,50.25,50.28,78213.0,47.5712,47.609,47.5617,47.5901,78213.0
2023-04-11 10:35:00,50.27,50.3,50.14,50.23,44015.0,47.5806,47.609,47.4576,47.5428,44015.0
2023-04-11 10:40:00,50.23,50.42,50.19,50.42,39983.0,47.5428,47.7226,47.5049,47.7226,39983.0
2023-04-11 10:45:00,50.41,50.5,50.32,50.49,36461.0,47.7131,47.7983,47.628,47.7889,36461.0
2023-04-11 10:50:00,50.49,50.5,50.43,50.45,64111.0,47.7889,47.7983,47.7321,47.751,64111.0
2023-04-11 10:55:00,50.46,50.61,50.45,50.61,40043.0,47.7605,47.9024,47.751,47.9024,40043.0
2023-04-11 11:00:00,50.62,50.76,50.62,50.7,31743.0,47.9119,48.0444,47.9119,47.9876,31743.0
2023-04-11 11:05:00,50.7,50.71,50.65,50.65,29529.0,47.9876,47.9971,47.9403,47.9403,29529.0
2023-04-11 11:10:00,50.65,50.75,50.61,50.73,65740.0,47.9403,48.035,47.9024,48.016,65740.0
2023-04-11 11:15:00,50.73,50.76,50.62,50.68,24118.0,48.016,48.0444,47.9119,47.9687,24118.0
2023-04-11 11:20:00,50.7,50.84,50.69,50.84,31002.0,47.9876,48.1201,47.9782,48.1201,31002.0
2023-04-11 11:25:00,50.84,50.97,50.82,50.88,71568.0,48.1201,48.2432,48.1012,48.158,71568.0
2023-04-11 11:30:00,50.85,50.91,50.85,50.89,35688.0,48.1296,48.1864,48.1296,48.1675,35688.0
2023-04-11 11:35:00,50.87,51.04,50.85,51.03,27612.0,48.1485,48.3094,48.1296,48.3,27612.0
2023-04-11 11:40:00,51.03,51.15,51.0,51.14,28684.0,48.3,48.4136,48.2716,48.4041,28684.0
2023-04-11 11:45:00,51.14,51.4,51.14,51.34,110996.0,48.4041,48.6502,48.4041,48.5934,110996.0
2023-04-11 11:50:00,51.32,51.38,51.24,51.26,88333.0,48.5745,48.6312,48.4987,48.5177,88333.0
2023-04-11 11:55:00,51.27,51.36,51.25,51.32,49511.0,48.5271,48.6123,48.5082,48.5745,49511.0
2023-04-11 12:00:00,51.33,51.33,51.17,51.18,38931.0,48.5839,48.5839,48.4325,48.4419,38931.0
2023-04-11 12:05:00,51.18,51.25,51.17,51.2,28442.0,48.4419,48.5082,48.4325,48.4609,28442.0
2023-04-11 12:10:00,51.2,51.25,51.14,51.14,28787.0,48.4609,48.5082,48.4041,48.4041,28787.0
2023-04-11 12:15:00,51.15,51.15,51.05,51.08,27118.0,48.4136,48.4136,48.3189,48.3473,27118.0
2023-04-11 12:20:00,51.09,51.12,51.01,51.11,31347.0,48.3568,48.3852,48.281,48.3757,31347.0
2023-04-11 12:25:00,51.1,51.1,51.01,51.04,24929.0,48.3662,48.3662,48.281,48.3094,24929.0
2023-04-11 12:30:00,51.04,51.05,50.95,50.97,26128.0,48.3094,48.3189,48.2243,48.2432,26128.0
2023-04-11 12:35:00,50.97,50.97,50.85,50.89,37200.0,48.2432,48.2432,48.1296,48.1675,37200.0
2023-04-11 12:40:00,50.89,50.89,50.82,50.88,45637.0,48.1675,48.1675,48.1012,48.158,45637.0
2023-04-11 12:45:00,50.88,50.96,50.87,50.93,22523.0,48.158,48.2337,48.1485,48.2053,22523.0
2023-04-11 12:50:00,50.94,50.97,50.93,50.96,17745.0,48.2148,48.2432,48.2053,48.2337,17745.0
2023-04-11 12:55:00,50.95,51.04,50.94,51.03,26290.0,48.2243,48.3094,48.2148,48.3,26290.0
2023-04-11 13:00:00,51.03,51.04,50.96,50.98,20186.0,48.3,48.3094,48.2337,48.2526,20186.0
2023-04-11 13:05:00,50.97,51.13,50.95,51.13,29177.0,48.2432,48.3946,48.2243,48.3946,29177.0
2023-04-11 13:10:00,51.13,51.19,51.09,51.17,35881.0,48.3946,48.4514,48.3568,48.4325,35881.0
2023-04-11 13:15:00,51.16,51.21,51.11,51.13,31181.0,48.423,48.4703,48.3757,48.3946,31181.0
2023-04-11 13:20:00,51.14,51.15,51.0,51.05,34371.0,48.4041,48.4136,48.2716,48.3189,34371.0
2023-04-11 13:25:00,51.06,51.07,51.01,51.04,24874.0,48.3284,48.3378,48.281,48.3094,24874.0
2023-04-11 13:30:00,51.03,51.06,50.96,50.99,22425.0,48.3,48.3284,48.2337,48.2621,22425.0
2023-04-11 13:35:00,50.99,51.03,50.99,51.03,20618.0,48.2621,48.3,48.2621,48.3,20618.0
2023-04-11 13:40:00,51.02,51.06,50.99,51.03,26733.0,48.2905,48.3284,48.2621,48.3,26733.0
2023-04-11 13:45:00,51.03,51.05,50.99,51.03,35799.0,48.3,48.3189,48.2621,48.3,35799.0
2023-04-11 13:50:00,51.03,51.13,50.99,51.13,57827.0,48.3,48.3946,48.2621,48.3946,57827.0
2023-04-11 13:55:00,51.13,51.18,51.12,51.15,54222.0,48.3946,48.4419,48.3852,48.4136,54222.0
2023-04-11 14:00:00,51.15,51.17,51.1,51.16,55943.0,48.4136,48.4325,48.3662,48.423,55943.0
2023-04-11 14:05:00,51.16,51.3,51.16,51.3,66959.0,48.423,48.5555,48.423,48.5555,66959.0
2023-04-11 14:10:00,51.3,51.31,51.25,51.28,77947.0,48.5555,48.565,48.5082,48.5366,77947.0
2023-04-11 14:15:00,51.28,51.29,51.17,51.22,44514.0,48.5366,48.5461,48.4325,48.4798,44514.0
2023-04-11 14:20:00,51.22,51.27,51.2,51.22,50468.0,48.4798,48.5271,48.4609,48.4798,50468.0
2023-04-11 14:25:00,51.22,51.26,51.2,51.25,41043.0,48.4798,48.5177,48.4609,48.5082,41043.0
2023-04-11 14:30:00,51.25,51.27,51.2,51.21,51715.0,48.5082,48.5271,48.4609,48.4703,51715.0
2023-04-11 14:35:00,51.22,51.28,51.21,51.22,42137.0,48.4798,48.5366,48.4703,48.4798,42137.0
2023-04-11 14:40:00,51.22,51.23,51.16,51.18,37751.0,48.4798,48.4893,48.423,48.4419,37751.0
2023-04-11 14:45:00,51.18,51.21,51.12,51.14,56088.0,48.4419,48.4703,48.3852,48.4041,56088.0
2023-04-11 14:50:00,51.14,51.17,51.11,51.15,37827.0,48.4041,48.4325,48.3757,48.4136,37827.0
2023-04-11 14:55:00,51.16,51.17,51.11,51.12,42923.0,48.423,48.4325,48.3757,48.3852,42923.0
2023-04-11 15:00:00,51.13,51.23,51.12,51.23,91342.0,48.3946,48.4893,48.3852,48.4893,91342.0
2023-04-11 15:05:00,51.23,51.23,51.17,51.18,72460.0,48.4893,48.4893,48.4325,48.4419,72460.0
2023-04-11 15:10:00,51.18,51.21,51.14,51.15,84230.0,48.4419,48.4703,48.4041,48.4136,84230.0
2023-04-11 15:15:00,51.15,51.15,51.06,51.1,60990.0,48.4136,48.4136,48.3284,48.3662,60990.0
2023-04-11 15:20:00,51.09,51.11,51.05,51.07,82068.0,48.3568,48.3757,48.3189,48.3378,82068.0
2023-04-11 15:25:00,51.07,51.15,51.05,51.15,113142.0,48.3378,48.4136,48.3189,48.4136,113142.0
2023-04-11 15:30:00,51.15,51.18,51.09,51.18,124004.0,48.4136,48.4419,48.3568,48.4419,124004.0
2023-04-11 15:35:00,51.18,51.25,51.08,51.09,204218.0,48.4419,48.5082,48.3473,48.3568,204218.0
2023-04-11 15:40:00,51.09,51.12,51.04,51.09,134023.0,48.3568,48.3852,48.3094,48.3568,134023.0
2023-04-11 15:45:00,51.09,51.11,50.98,51.04,169894.0,48.3568,48.3757,48.2526,48.3094,169894.0
2023-04-11 15:50:00,51.04,51.08,50.96,51.0,270458.0,48.3094,48.3473,48.2337,48.2716,270458.0
2023-04-11 15:55:00,51.0,51.15,50.86,51.15,896500.0,48.2716,48.4136,48.1391,48.4136,896500.0
2023-04-12 09:30:00,51.32,51.52,51.1,51.17,187085.0,48.5745,48.7638,48.3662,48.4325,187085.0
2023-04-12 09:35:00,51.16,51.32,51.13,51.31,73818.0,48.423,48.5745,48.3946,48.565,73818.0
2023-04-12 09:40:00,51.31,51.47,51.28,51.34,66289.0,48.565,48.7164,48.5366,48.5934,66289.0
2023-04-12 09:45:00,51.34,51.42,51.16,51.23,65102.0,48.5934,48.6691,48.423,48.4893,65102.0
2023-04-12 09:50:00,51.19,51.28,50.98,51.28,74542.0,48.4514,48.5366,48.2526,48.5366,74542.0
2023-04-12 09:55:00,51.29,51.49,51.29,51.29,74367.0,48.5461,48.7354,48.5461,48.5461,74367.0
2023-04-12 10:00:00,51.3,51.51,51.2,51.45,97868.0,48.5555,48.7543,48.4609,48.6975,97868.0
2023-04-12 10:05:00,51.46,51.5,51.35,51.5,78299.0,48.707,48.7448,48.6029,48.7448,78299.0
2023-04-12 10:10:00,51.51,51.52,51.33,51.41,65822.0,48.7543,48.7638,48.5839,48.6596,65822.0
2023-04-12 10:15:00,51.42,51.6,51.36,51.37,71115.0,48.6691,48.8395,48.6123,48.6218,71115.0
2023-04-12 10:20:00,51.38,51.45,51.15,51.15,65781.0,48.6312,48.6975,48.4136,48.4136,65781.0
2023-04-12 10:25:00,51.13,51.29,51.04,51.26,37709.0,48.3946,48.5461,48.3094,48.5177,37709.0
2023-04-12 10:30:00,51.27,51.32,51.09,51.13,47839.0,48.5271,48.5745,48.3568,48.3946,47839.0
2023-04-12 10:35:00,51.13,51.17,51.0,51.08,49980.0,48.3946,48.4325,48.2716,48.3473,49980.0
2023-04-12 10:40:00,51.08,51.18,51.02,51.05,50617.0,48.3473,48.4419,48.2905,48.3189,50617.0
2023-04-12 10:45:00,51.05,51.21,51.03,51.16,30817.0,48.3189,48.4703,48.3,48.423,30817.0
2023-04-12 10:50:00,51.16,51.18,50.99,51.01,135233.0,48.423,48.4419,48.2621,48.281,135233.0
2023-04-12 10:55:00,51.0,51.06,50.89,50.93,44236.0,48.2716,48.3284,48.1675,48.2053,44236.0
2023-04-12 11:00:00,50.93,51.02,50.88,50.91,37125.0,48.2053,48.2905,48.158,48.1864,37125.0
2023-04-12 11:05:00,50.91,50.91,50.76,50.79,46261.0,48.1864,48.1864,48.0444,48.0728,46261.0
2023-04-12 11:10:00,50.79,50.9,50.77,50.89,31373.0,48.0728,48.1769,48.0539,48.1675,31373.0
2023-04-12 11:15:00,50.9,50.95,50.8,50.82,29399.0,48.1769,48.2243,48.0823,48.1012,29399.0
2023-04-12 11:20:00,50.83,50.93,50.81,50.92,31272.0,48.1107,48.2053,48.0917,48.1959,31272.0
2023-04-12 11:25:00,50.93,50.99,50.88,50.99,41193.0,48.2053,48.2621,48.158,48.2621,41193.0
2023-04-12 11:30:00,50.99,50.99,50.88,50.91,52233.0,48.2621,48.2621,48.158,48.1864,52233.0
2023-04-12 11:35:00,50.9,50.94,50.86,50.87,38223.0,48.1769,48.2148,48.1391,48.1485,38223.0
2023-04-12 11:40:00,50.87,51.12,50.86,51.12,50675.0,48.1485,48.3852,48.1391,48.3852,50675.0
2023-04-12 11:45:00,51.12,51.15,51.07,51.12,33550.0,48.3852,48.4136,48.3378,48.3852,33550.0
2023-04-12 11:50:00,51.12,51.18,51.11,51.16,30178.0,48.3852,48.4419,48.3757,48.423,30178.0
2023-04-12 11:55:00,51.16,51.3,51.14,51.29,42457.0,48.423,48.5555,48.4041,48.5461,42457.0
2023-04-12 12:00:00,51.3,51.38,51.29,51.38,40186.0,48.5555,48.6312,48.5461,48.6312,40186.0
2023-04-12 12:05:00,51.38,51.4,51.33,51.4,28089.0,48.6312,48.6502,48.5839,48.6502,28089.0
2023-04-12 12:10:00,51.4,51.53,51.37,51.5,52054.0,48.6502,48.7732,48.6218,48.7448,52054.0
2023-04-12 12:15:00,51.48,51.52,51.31,51.32,51461.0,48.7259,48.7638,48.565,48.5745,51461.0
2023-04-12 12:20:00,51.32,51.39,51.3,51.37,29286.0,48.5745,48.6407,48.5555,48.6218,29286.0
2023-04-12 12:25:00,51.37,51.45,51.33,51.45,31299.0,48.6218,48.6975,48.5839,48.6975,31299.0
2023-04-12 12:30:00,51.45,51.55,51.44,51.53,27622.0,48.6975,48.7922,48.688,48.7732,27622.0
2023-04-12 12:35:00,51.54,51.6,51.53,51.55,32868.0,48.7827,48.8395,48.7732,48.7922,32868.0
2023-04-12 12:40:00,51.57,51.6,51.52,51.55,27803.0,48.8111,48.8395,48.7638,48.7922,27803.0
2023-04-12 12:45:00,51.56,51.6,51.51,51.54,27757.0,48.8016,48.8395,48.7543,48.7827,27757.0
2023-04-12 12:50:00,51.55,51.67,51.53,51.66,36553.0,48.7922,48.9057,48.7732,48.8963,36553.0
2023-04-12 12:55:00,51.66,51.82,51.66,51.79,66103.0,48.8963,49.0477,48.8963,49.0193,66103.0
2023-04-12 13:00:00,51.79,51.93,51.79,51.91,80842.0,49.0193,49.1518,49.0193,49.1329,80842.0
2023-04-12 13:05:00,51.91,52.0,51.9,52.0,77284.0,49.1329,49.2181,49.1234,49.2181,77284.0
2023-04-12 13:10:00,52.0,52.04,51.96,52.0,82525.0,49.2181,49.2559,49.1802,49.2181,82525.0
2023-04-12 13:15:00,51.99,51.99,51.91,51.95,99325.0,49.2086,49.2086,49.1329,49.1708,99325.0
2023-04-12 13:20:00,51.95,52.07,51.95,52.0,90733.0,49.1708,49.2843,49.1708,49.2181,90733.0
2023-04-12 13:25:00,52.0,52.05,51.99,52.01,76961.0,49.2181,49.2654,49.2086,49.2275,76961.0
2023-04-12 13:30:00,52.01,52.01,51.95,51.98,42210.0,49.2275,49.2275,49.1708,49.1991,42210.0
2023-04-12 13:35:00,51.98,51.99,51.94,51.96,75314.0,49.1991,49.2086,49.1613,49.1802,75314.0
2023-04-12 13:40:00,51.95,51.97,51.89,51.9,55165.0,49.1708,49.1897,49.114,49.1234,55165.0
2023-04-12 13:45:00,51.89,51.99,51.82,51.94,51888.0,49.114,49.2086,49.0477,49.1613,51888.0
2023-04-12 13:50:00,51.94,52.0,51.92,51.98,36901.0,49.1613,49.2181,49.1424,49.1991,36901.0
2023-04-12 13:55:00,51.97,52.02,51.97,52.01,55031.0,49.1897,49.237,49.1897,49.2275,55031.0
2023-04-12 14:00:00,52.0,52.05,51.96,51.99,55567.0,49.2181,49.2654,49.1802,49.2086,55567.0
2023-04-12 14:05:00,51.98,52.04,51.95,51.99,70286.0,49.1991,49.2559,49.1708,49.2086,70286.0
2023-04-12 14:10:00,51.98,52.15,51.96,52.15,63399.0,49.1991,49.3601,49.1802,49.3601,63399.0
2023-04-12 14:15:00,52.15,52.22,52.11,52.11,94184.0,49.3601,49.4263,49.3222,49.3222,94184.0
2023-04-12 14:20:00,52.11,52.2,52.09,52.19,69106.0,49.3222,49.4074,49.3033,49.3979,69106.0
2023-04-12 14:25:00,52.19,52.21,51.99,52.01,154394.0,49.3979,49.4168,49.2086,49.2275,154394.0
2023-04-12 14:30:00,52.01,52.01,51.9,51.96,98399.0,49.2275,49.2275,49.1234,49.1802,98399.0
2023-04-12 14:35:00,51.95,51.96,51.84,51.89,88913.0,49.1708,49.1802,49.0666,49.114,88913.0
2023-04-12 14:40:00,51.89,51.98,51.88,51.97,65831.0,49.114,49.1991,49.1045,49.1897,65831.0
2023-04-12 14:45:00,51.97,52.0,51.92,51.96,114209.0,49.1897,49.2181,49.1424,49.1802,114209.0
2023-04-12 14:50:00,51.96,51.99,51.92,51.95,58906.0,49.1802,49.2086,49.1424,49.1708,58906.0
2023-04-12 14:55:00,51.96,52.06,51.94,51.96,53338.0,49.1802,49.2749,49.1613,49.1802,53338.0
2023-04-12 15:00:00,51.96,52.04,51.9,51.91,66280.0,49.1802,49.2559,49.1234,49.1329,66280.0
2023-04-12 15:05:00,51.91,51.93,51.86,51.89,68211.0,49.1329,49.1518,49.0856,49.114,68211.0
2023-04-12 15:10:00,51.9,51.95,51.82,51.86,70874.0,49.1234,49.1708,49.0477,49.0856,70874.0
2023-04-12 15:15:00,51.85,51.85,51.73,51.83,86858.0,49.0761,49.0761,48.9625,49.0572,86858.0
2023-04-12 15:20:00,51.82,51.95,51.82,51.9,94167.0,49.0477,49.1708,49.0477,49.1234,94167.0
2023-04-12 15:25:00,51.9,51.93,51.81,51.83,84111.0,49.1234,49.1518,49.0382,49.0572,84111.0
2023-04-12 15:30:00,51.84,51.92,51.83,51.86,85994.0,49.0666,49.1424,49.0572,49.0856,85994.0
2023-04-12 15:35:00,51.85,51.9,51.82,51.88,125468.0,49.0761,49.1234,49.0477,49.1045,125468.0
2023-04-12 15:40:00,51.89,51.92,51.82,51.91,213849.0,49.114,49.1424,49.0477,49.1329,213849.0
2023-04-12 15:45:00,51.91,52.02,51.87,51.89,214607.0,49.1329,49.237,49.095,49.114,214607.0
2023-04-12 15:50:00,51.87,51.96,51.85,51.93,282656.0,49.095,49.1802,49.0761,49.1518,282656.0
2023-04-12 15:55:00,51.93,51.99,51.92,51.99,614136.0,49.1518,49.2086,49.1424,49.2086,614136.0
2023-04-13 09:30:00,51.94,52.1,51.87,52.05,199072.0,49.1613,49.3127,49.095,49.2654,199072.0
2023-04-13 09:35:00,52.05,52.06,51.88,51.9,76461.0,49.2654,49.2749,49.1045,49.1234,76461.0
2023-04-13 09:40:00,51.89,52.14,51.89,52.09,60425.0,49.114,49.3506,49.114,49.3033,60425.0
2023-04-13 09:45:00,52.09,52.18,51.95,52.18,45752.0,49.3033,49.3884,49.1708,49.3884,45752.0
2023-04-13 09:50:00,52.18,52.18,51.94,52.16,73324.0,49.3884,49.3884,49.1613,49.3695,73324.0
2023-04-13 09:55:00,52.16,52.25,52.07,52.09,77393.0,49.3695,49.4547,49.2843,49.3033,77393.0
2023-04-13 10:00:00,52.12,52.16,51.97,51.99,66348.0,49.3317,49.3695,49.1897,49.2086,66348.0
2023-04-13 10:05:00,52.0,52.0,51.9,51.91,52283.0,49.2181,49.2181,49.1234,49.1329,52283.0
2023-04-13 10:10:00,51.92,52.1,51.84,52.08,55224.0,49.1424,49.3127,49.0666,49.2938,55224.0
2023-04-13 10:15:00,52.08,52.1,51.98,52.0,78040.0,49.2938,49.3127,49.1991,49.2181,78040.0
2023-04-13 10:20:00,52.0,52.17,51.98,52.16,34025.0,49.2181,49.379,49.1991,49.3695,34025.0
2023-04-13 10:25:00,52.17,52.28,52.14,52.27,39175.0,49.379,49.4831,49.3506,49.4736,39175.0
2023-04-13 10:30:00,52.28,52.3,52.13,52.24,69498.0,49.4831,49.502,49.3411,49.4452,69498.0
2023-04-13 10:35:00,52.25,52.27,52.15,52.15,39309.0,49.4547,49.4736,49.3601,49.3601,39309.0
2023-04-13 10:40:00,52.14,52.22,52.1,52.2,48119.0,49.3506,49.4263,49.3127,49.4074,48119.0
2023-04-13 10:45:00,52.2,52.29,52.2,52.22,39329.0,49.4074,49.4926,49.4074,49.4263,39329.0
2023-04-13 10:50:00,52.2,52.27,52.14,52.14,29489.0,49.4074,49.4736,49.3506,49.3506,29489.0
2023-04-13 10:55:00,52.13,52.17,52.1,52.14,39402.0,49.3411,49.379,49.3127,49.3506,39402.0
2023-04-13 11:00:00,52.14,52.16,52.08,52.11,37699.0,49.3506,49.3695,49.2938,49.3222,37699.0
2023-04-13 11:05:00,52.12,52.17,52.01,52.03,38356.0,49.3317,49.379,49.2275,49.2465,38356.0
2023-04-13 11:10:00,52.02,52.07,52.0,52.07,50396.0,49.237,49.2843,49.2181,49.2843,50396.0
2023-04-13 11:15:00,52.08,52.15,52.03,52.12,59264.0,49.2938,49.3601,49.2465,49.3317,59264.0
2023-04-13 11:20:00,52.13,52.22,52.08,52.15,76993.0,49.3411,49.4263,49.2938,49.3601,76993.0
2023-04-13 11:25:00,52.15,52.22,52.14,52.18,46142.0,49.3601,49.4263,49.3506,49.3884,46142.0
2023-04-13 11:30:00,52.17,52.18,52.08,52.09,42463.0,49.379,49.3884,49.2938,49.3033,42463.0
2023-04-13 11:35:00,52.08,52.12,52.0,52.09,52833.0,49.2938,49.3317,49.2181,49.3033,52833.0
2023-04-13 11:40:00,52.08,52.11,51.99,52.02,32968.0,49.2938,49.3222,49.2086,49.237,32968.0
2023-04-13 11:45:00,52.02,52.02,51.93,51.97,45712.0,49.237,49.237,49.1518,49.1897,45712.0
2023-04-13 11:50:00,51.95,51.96,51.76,51.78,88081.0,49.1708,49.1802,48.9909,49.0098,88081.0
2023-04-13 11:55:00,51.78,51.92,51.75,51.91,55171.0,49.0098,49.1424,48.9815,49.1329,55171.0
2023-04-13 12:00:00,51.92,52.0,51.9,52.0,24774.0,49.1424,49.2181,49.1234,49.2181,24774.0
2023-04-13 12:05:00,52.0,52.02,51.93,51.96,53303.0,49.2181,49.237,49.1518,49.1802,53303.0
2023-04-13 12:10:00,51.97,52.0,51.92,51.93,34530.0,49.1897,49.2181,49.1424,49.1518,34530.0
2023-04-13 12:15:00,51.93,51.97,51.91,51.94,19503.0,49.1518,49.1897,49.1329,49.1613,19503.0
2023-04-13 12:20:00,51.95,52.02,51.95,51.98,20280.0,49.1708,49.237,49.1708,49.1991,20280.0
2023-04-13 12:25:00,51.98,51.98,51.89,51.92,18708.0,49.1991,49.1991,49.114,49.1424,18708.0
2023-04-13 12:30:00,51.93,52.0,51.93,51.98,26855.0,49.1518,49.2181,49.1518,49.1991,26855.0
2023-04-13 12:35:00,51.97,52.01,51.94,52.0,34832.0,49.1897,49.2275,49.1613,49.2181,34832.0
2023-04-13 12:40:00,52.0,52.01,51.94,51.96,19420.0,49.2181,49.2275,49.1613,49.1802,19420.0
2023-04-13 12:45:00,51.97,51.97,51.94,51.97,16077.0,49.1897,49.1897,49.1613,49.1897,16077.0
2023-04-13 12:50:00,51.97,52.0,51.96,51.98,23977.0,49.1897,49.2181,49.1802,49.1991,23977.0
2023-04-13 12:55:00,51.97,51.98,51.95,51.97,22584.0,49.1897,49.1991,49.1708,49.1897,22584.0
2023-04-13 13:00:00,51.96,51.96,51.87,51.89,23494.0,49.1802,49.1802,49.095,49.114,23494.0
2023-04-13 13:05:00,51.9,51.95,51.9,51.93,21985.0,49.1234,49.1708,49.1234,49.1518,21985.0
2023-04-13 13:10:00,51.93,51.96,51.92,51.94,20627.0,49.1518,49.1802,49.1424,49.1613,20627.0
2023-04-13 13:15:00,51.95,52.02,51.94,52.0,35439.0,49.1708,49.237,49.1613,49.2181,35439.0
2023-04-13 13:20:00,52.0,52.0,51.91,51.98,27345.0,49.2181,49.2181,49.1329,49.1991,27345.0
2023-04-13 13:25:00,51.99,52.01,51.93,51.94,20858.0,49.2086,49.2275,49.1518,49.1613,20858.0
2023-04-13 13:30:00,51.94,51.97,51.93,51.97,20655.0,49.1613,49.1897,49.1518,49.1897,20655.0
2023-04-13 13:35:00,51.97,52.06,51.97,52.05,60923.0,49.1897,49.2749,49.1897,49.2654,60923.0
2023-04-13 13:40:00,52.05,52.1,52.05,52.1,41096.0,49.2654,49.3127,49.2654,49.3127,41096.0
2023-04-13 13:45:00,52.1,52.16,52.09,52.1,29296.0,49.3127,49.3695,49.3033,49.3127,29296.0
2023-04-13 13:50:00,52.1,52.18,52.09,52.14,37141.0,49.3127,49.3884,49.3033,49.3506,37141.0
2023-04-13 13:55:00,52.14,52.16,52.13,52.16,14445.0,49.3506,49.3695,49.3411,49.3695,14445.0
2023-04-13 14:00:00,52.16,52.25,52.15,52.21,32931.0,49.3695,49.4547,49.3601,49.4168,32931.0
2023-04-13 14:05:00,52.21,52.25,52.19,52.23,32153.0,49.4168,49.4547,49.3979,49.4358,32153.0
2023-04-13 14:10:00,52.22,52.24,52.18,52.22,35726.0,49.4263,49.4452,49.3884,49.4263,35726.0
2023-04-13 14:15:00,52.22,52.24,52.19,52.2,45681.0,49.4263,49.4452,49.3979,49.4074,45681.0
2023-04-13 14:20:00,52.21,52.24,52.15,52.15,30229.0,49.4168,49.4452,49.3601,49.3601,30229.0
2023-04-13 14:25:00,52.15,52.15,52.09,52.09,28510.0,49.3601,49.3601,49.3033,49.3033,28510.0
2023-04-13 14:30:00,52.09,52.15,52.08,52.13,29291.0,49.3033,49.3601,49.2938,49.3411,29291.0
2023-04-13 14:35:00,52.13,52.14,52.08,52.1,26344.0,49.3411,49.3506,49.2938,49.3127,26344.0
2023-04-13 14:40:00,52.1,52.15,52.09,52.14,29800.0,49.3127,49.3601,49.3033,49.3506,29800.0
2023-04-13 14:45:00,52.14,52.18,52.1,52.13,28873.0,49.3506,49.3884,49.3127,49.3411,28873.0
2023-04-13 14:50:00,52.12,52.13,52.07,52.08,34130.0,49.3317,49.3411,49.2843,49.2938,34130.0
2023-04-13 14:55:00,52.08,52.11,52.06,52.08,29114.0,49.2938,49.3222,49.2749,49.2938,29114.0
2023-04-13 15:00:00,52.09,52.1,52.0,52.03,38835.0,49.3033,49.3127,49.2181,49.2465,38835.0
2023-04-13 15:05:00,52.03,52.06,52.02,52.04,21223.0,49.2465,49.2749,49.237,49.2559,21223.0
2023-04-13 15:10:00,52.04,52.07,51.99,52.02,40905.0,49.2559,49.2843,49.2086,49.237,40905.0
2023-04-13 15:15:00,52.01,52.02,51.97,51.98,37850.0,49.2275,49.237,49.1897,49.1991,37850.0
2023-04-13 15:20:00,51.99,52.02,51.94,51.95,72544.0,49.2086,49.237,49.1613,49.1708,72544.0
2023-04-13 15:25:00,51.95,51.98,51.92,51.96,53928.0,49.1708,49.1991,49.1424,49.1802,53928.0
2023-04-13 15:30:00,51.96,52.01,51.94,51.99,60013.0,49.1802,49.2275,49.1613,49.2086,60013.0
2023-04-13 15:35:00,51.98,52.01,51.95,51.98,59767.0,49.1991,49.2275,49.1708,49.1991,59767.0
2023-04-13 15:40:00,51.97,52.0,51.95,51.99,156747.0,49.1897,49.2181,49.1708,49.2086,156747.0
2023-04-13 15:45:00,51.98,52.02,51.88,51.91,106173.0,49.1991,49.237,49.1045,49.1329,106173.0
2023-04-13 15:50:00,51.9,51.93,51.88,51.91,89077.0,49.1234,49.1518,49.1045,49.1329,89077.0
2023-04-13 15:55:00,51.91,51.94,51.82,51.88,413733.0,49.1329,49.1613,49.0477,49.1045,413733.0
2023-04-14 09:30:00,52.4,52.66,52.29,52.53,240654.0,49.5967,49.8428,49.4926,49.7197,240654.0
2023-04-14 09:35:00,52.55,52.57,52.46,52.53,95073.0,49.7387,49.7576,49.6535,49.7197,95073.0
2023-04-14 09:40:00,52.53,52.74,52.46,52.71,126505.0,49.7197,49.9185,49.6535,49.8901,126505.0
2023-04-14 09:45:00,52.71,52.91,52.65,52.79,134532.0,49.8901,50.0794,49.8333,49.9658,134532.0
2023-04-14 09:50:00,52.79,52.95,52.69,52.85,139445.0,49.9658,50.1173,49.8712,50.0226,139445.0
2023-04-14 09:55:00,52.84,53.06,52.79,52.93,174828.0,50.0131,50.2214,49.9658,50.0983,174828.0
2023-04-14 10:00:00,52.91,53.03,52.78,52.94,78303.0,50.0794,50.193,49.9563,50.1078,78303.0
2023-04-14 10:05:00,52.96,53.01,52.81,52.99,126551.0,50.1267,50.174,49.9847,50.1551,126551.0
2023-04-14 10:10:00,53.02,53.15,52.91,52.95,278301.0,50.1835,50.3066,50.0794,50.1173,278301.0
2023-04-14 10:15:00,52.95,53.09,52.74,52.78,204885.0,50.1173,50.2498,49.9185,49.9563,204885.0
2023-04-14 10:20:00,52.78,52.87,52.69,52.77,97804.0,49.9563,50.0415,49.8712,49.9469,97804.0
2023-04-14 10:25:00,52.78,52.88,52.78,52.84,78546.0,49.9563,50.051,49.9563,50.0131,78546.0
2023-04-14 10:30:00,52.85,52.86,52.62,52.77,92233.0,50.0226,50.0321,49.8049,49.9469,92233.0
2023-04-14 10:35:00,52.76,53.02,52.64,53.02,90886.0,49.9374,50.1835,49.8238,50.1835,90886.0
2023-04-14 10:40:00,53.01,53.06,52.79,52.91,141451.0,50.174,50.2214,49.9658,50.0794,141451.0
2023-04-14 10:45:00,52.92,53.04,52.84,52.94,83148.0,50.0889,50.2024,50.0131,50.1078,83148.0
2023-04-14 10:50:00,52.93,53.05,52.8,52.8,94610.0,50.0983,50.2119,49.9753,49.9753,94610.0
2023-04-14 10:55:00,52.8,52.8,52.59,52.64,197741.0,49.9753,49.9753,49.7765,49.8238,197741.0
2023-04-14 11:00:00,52.63,52.65,52.4,52.43,63490.0,49.8144,49.8333,49.5967,49.6251,63490.0
2023-04-14 11:05:00,52.42,52.59,52.42,52.52,51460.0,49.6156,49.7765,49.6156,49.7103,51460.0
2023-04-14 11:10:00,52.53,52.66,52.43,52.51,73645.0,49.7197,49.8428,49.6251,49.7008,73645.0
2023-04-14 11:15:00,52.5,52.59,52.41,52.5,64827.0,49.6913,49.7765,49.6061,49.6913,64827.0
2023-04-14 11:20:00,52.5,52.53,52.44,52.46,46952.0,49.6913,49.7197,49.6345,49.6535,46952.0
2023-04-14 11:25:00,52.47,52.55,52.43,52.49,68539.0,49.6629,49.7387,49.6251,49.6819,68539.0
2023-04-14 11:30:00,52.48,52.66,52.47,52.66,35584.0,49.6724,49.8428,49.6629,49.8428,35584.0
2023-04-14 11:35:00,52.65,52.66,52.55,52.6,30296.0,49.8333,49.8428,49.7387,49.786,30296.0
2023-04-14 11:40:00,52.59,52.61,52.45,52.46,51462.0,49.7765,49.7954,49.644,49.6535,51462.0
2023-04-14 11:45:00,52.46,52.53,52.45,52.5,36116.0,49.6535,49.7197,49.644,49.6913,36116.0
2023-04-14 11:50:00,52.5,52.5,52.38,52.42,50861.0,49.6913,49.6913,49.5777,49.6156,50861.0
2023-04-14 11:55:00,52.41,52.49,52.4,52.49,19224.0,49.6061,49.6819,49.5967,49.6819,19224.0
2023-04-14 12:00:00,52.51,52.59,52.47,52.47,35032.0,49.7008,49.7765,49.6629,49.6629,35032.0
2023-04-14 12:05:00,52.48,52.54,52.38,52.46,38497.0,49.6724,49.7292,49.5777,49.6535,38497.0
2023-04-14 12:10:00,52.46,52.49,52.41,52.41,25301.0,49.6535,49.6819,49.6061,49.6061,25301.0
2023-04-14 12:15:00,52.41,52.46,52.4,52.44,39739.0,49.6061,49.6535,49.5967,49.6345,39739.0
2023-04-14 12:20:00,52.44,52.44,52.38,52.41,43838.0,49.6345,49.6345,49.5777,49.6061,43838.0
2023-04-14 12:25:00,52.39,52.52,52.39,52.47,29086.0,49.5872,49.7103,49.5872,49.6629,29086.0
2023-04-14 12:30:00,52.48,52.55,52.45,52.48,23588.0,49.6724,49.7387,49.644,49.6724,23588.0
2023-04-14 12:35:00,52.48,52.49,52.39,52.4,28723.0,49.6724,49.6819,49.5872,49.5967,28723.0
2023-04-14 12:40:00,52.4,52.45,52.35,52.35,29209.0,49.5967,49.644,49.5494,49.5494,29209.0
2023-04-14 12:45:00,52.35,52.43,52.3,52.37,102659.0,49.5494,49.6251,49.502,49.5683,102659.0
2023-04-14 12:50:00,52.36,52.39,52.26,52.3,69987.0,49.5588,49.5872,49.4642,49.502,69987.0
2023-04-14 12:55:00,52.3,52.44,52.26,52.42,22224.0,49.502,49.6345,49.4642,49.6156,22224.0
2023-04-14 13:00:00,52.43,52.46,52.38,52.38,34495.0,49.6251,49.6535,49.5777,49.5777,34495.0
2023-04-14 13:05:00,52.39,52.44,52.35,52.35,34321.0,49.5872,49.6345,49.5494,49.5494,34321.0
2023-04-14 13:10:00,52.36,52.36,52.21,52.22,26409.0,49.5588,49.5588,49.4168,49.4263,26409.0
2023-04-14 13:15:00,52.23,52.28,52.22,52.26,28143.0,49.4358,49.4831,49.4263,49.4642,28143.0
2023-04-14 13:20:00,52.26,52.26,52.2,52.21,25489.0,49.4642,49.4642,49.4074,49.4168,25489.0
2023-04-14 13:25:00,52.21,52.22,52.15,52.16,34186.0,49.4168,49.4263,49.3601,49.3695,34186.0
2023-04-14 13:30:00,52.15,52.15,52.06,52.11,33499.0,49.3601,49.3601,49.2749,49.3222,33499.0
2023-04-14 13:35:00,52.11,52.11,51.97,51.98,40240.0,49.3222,49.3222,49.1897,49.1991,40240.0
2023-04-14 13:40:00,51.98,52.06,51.9,51.92,60800.0,49.1991,49.2749,49.1234,49.1424,60800.0
2023-04-14 13:45:00,51.93,52.11,51.89,52.1,30034.0,49.1518,49.3222,49.114,49.3127,30034.0
2023-04-14 13:50:00,52.11,52.14,52.0,52.02,44291.0,49.3222,49.3506,49.2181,49.237,44291.0
2023-04-14 13:55:00,52.03,52.04,51.98,51.99,37241.0,49.2465,49.2559,49.1991,49.2086,37241.0
2023-04-14 14:00:00,52.0,52.09,51.99,52.05,25287.0,49.2181,49.3033,49.2086,49.2654,25287.0
2023-04-14 14:05:00,52.05,52.14,52.02,52.14,34657.0,49.2654,49.3506,49.237,49.3506,34657.0
2023-04-14 14:10:00,52.14,52.15,52.08,52.11,21549.0,49.3506,49.3601,49.2938,49.3222,21549.0
2023-04-14 14:15:00,52.11,52.18,52.11,52.17,22740.0,49.3222,49.3884,49.3222,49.379,22740.0
2023-04-14 14:20:00,52.17,52.27,52.17,52.24,43407.0,49.379,49.4736,49.379,49.4452,43407.0
2023-04-14 14:25:00,52.24,52.28,52.2,52.27,26928.0,49.4452,49.4831,49.4074,49.4736,26928.0
2023-04-14 14:30:00,52.28,52.32,52.26,52.27,31691.0,49.4831,49.521,49.4642,49.4736,31691.0
2023-04-14 14:35:00,52.27,52.33,52.27,52.29,20683.0,49.4736,49.5304,49.4736,49.4926,20683.0
2023-04-14 14:40:00,52.29,52.31,52.27,52.3,24472.0,49.4926,49.5115,49.4736,49.502,24472.0
2023-04-14 14:45:00,52.3,52.38,52.26,52.38,39076.0,49.502,49.5777,49.4642,49.5777,39076.0
2023-04-14 14:50:00,52.37,52.38,52.32,52.34,20045.0,49.5683,49.5777,49.521,49.5399,20045.0
2023-04-14 14:55:00,52.34,52.37,52.31,52.37,49408.0,49.5399,49.5683,49.5115,49.5683,49408.0
2023-04-14 15:00:00,52.37,52.39,52.32,52.34,46565.0,49.5683,49.5872,49.521,49.5399,46565.0
2023-04-14 15:05:00,52.34,52.35,52.31,52.32,52054.0,49.5399,49.5494,49.5115,49.521,52054.0
2023-04-14 15:10:00,52.31,52.35,52.29,52.32,47578.0,49.5115,49.5494,49.4926,49.521,47578.0
2023-04-14 15:15:00,52.31,52.32,52.23,52.26,76971.0,49.5115,49.521,49.4358,49.4642,76971.0
2023-04-14 15:20:00,52.26,52.33,52.23,52.33,65661.0,49.4642,49.5304,49.4358,49.5304,65661.0
2023-04-14 15:25:00,52.33,52.4,52.32,52.38,41915.0,49.5304,49.5967,49.521,49.5777,41915.0
2023-04-14 15:30:00,52.38,52.4,52.35,52.39,42692.0,49.5777,49.5967,49.5494,49.5872,42692.0
2023-04-14 15:35:00,52.4,52.46,52.39,52.46,61394.0,49.5967,49.6535,49.5872,49.6535,61394.0
2023-04-14 15:40:00,52.46,52.51,52.43,52.51,68468.0,49.6535,49.7008,49.6251,49.7008,68468.0
2023-04-14 15:45:00,52.5,52.52,52.44,52.44,81839.0,49.6913,49.7103,49.6345,49.6345,81839.0
2023-04-14 15:50:00,52.45,52.47,52.38,52.45,142136.0,49.644,49.6629,49.5777,49.644,142136.0
2023-04-14 15:55:00,52.45,52.61,52.42,52.46,502573.0,49.644,49.7954,49.6156,49.6535,502573.0
2023-04-17 09:30:00,52.29,52.52,52.14,52.42,251194.0,49.4926,49.7103,49.3506,49.6156,251194.0
2023-04-17 09:35:00,52.43,52.51,52.33,52.37,124545.0,49.6251,49.7008,49.5304,49.5683,124545.0
2023-04-17 09:40:00,52.38,52.73,52.36,52.73,102444.0,49.5777,49.909,49.5588,49.909,102444.0
2023-04-17 09:45:00,52.74,52.75,52.52,52.58,95042.0,49.9185,49.928,49.7103,49.767,95042.0
2023-04-17 09:50:00,52.57,52.68,52.49,52.61,92925.0,49.7576,49.8617,49.6819,49.7954,92925.0
2023-04-17 09:55:00,52.62,52.72,52.48,52.49,109718.0,49.8049,49.8996,49.6724,49.6819,109718.0
2023-04-17 10:00:00,52.49,52.55,52.46,52.51,128903.0,49.6819,49.7387,49.6535,49.7008,128903.0
2023-04-17 10:05:00,52.51,52.6,52.51,52.56,66349.0,49.7008,49.786,49.7008,49.7481,66349.0
2023-04-17 10:10:00,52.55,52.56,52.28,52.32,71328.0,49.7387,49.7481,49.4831,49.521,71328.0
2023-04-17 10:15:00,52.32,52.38,52.17,52.23,53189.0,49.521,49.5777,49.379,49.4358,53189.0
2023-04-17 10:20:00,52.23,52.25,52.12,52.19,49005.0,49.4358,49.4547,49.3317,49.3979,49005.0
2023-04-17 10:25:00,52.19,52.24,52.16,52.22,43278.0,49.3979,49.4452,49.3695,49.4263,43278.0
2023-04-17 10:30:00,52.21,52.23,52.01,52.03,132986.0,49.4168,49.4358,49.2275,49.2465,132986.0
2023-04-17 10:35:00,52.03,52.11,51.75,51.75,142940.0,49.2465,49.3222,48.9815,48.9815,142940.0
2023-04-17 10:40:00,51.75,51.82,51.61,51.72,100914.0,48.9815,49.0477,48.8489,48.9531,100914.0
2023-04-17 10:45:00,51.72,51.79,51.69,51.76,71160.0,48.9531,49.0193,48.9247,48.9909,71160.0
2023-04-17 10:50:00,51.76,51.97,51.76,51.85,55606.0,48.9909,49.1897,48.9909,49.0761,55606.0
2023-04-17 10:55:00,51.85,51.88,51.75,51.79,66034.0,49.0761,49.1045,48.9815,49.0193,66034.0
2023-04-17 11:00:00,51.79,51.84,51.67,51.72,51148.0,49.0193,49.0666,48.9057,48.9531,51148.0
2023-04-17 11:05:00,51.73,51.78,51.6,51.65,53889.0,48.9625,49.0098,48.8395,48.8868,53889.0
2023-04-17 11:10:00,51.65,51.67,51.42,51.42,73052.0,48.8868,48.9057,48.6691,48.6691,73052.0
2023-04-17 11:15:00,51.43,51.49,51.4,51.46,54347.0,48.6786,48.7354,48.6502,48.707,54347.0
2023-04-17 11:20:00,51.45,51.61,51.4,51.56,62879.0,48.6975,48.8489,48.6502,48.8016,62879.0
2023-04-17 11:25:00,51.57,51.61,51.5,51.51,38268.0,48.8111,48.8489,48.7448,48.7543,38268.0
2023-04-17 11:30:00,51.52,51.65,51.47,51.6,65386.0,48.7638,48.8868,48.7164,48.8395,65386.0
2023-04-17 11:35:00,51.6,51.61,51.43,51.46,44686.0,48.8395,48.8489,48.6786,48.707,44686.0
2023-04-17 11:40:00,51.46,51.63,51.46,51.57,45984.0,48.707,48.8679,48.707,48.8111,45984.0
2023-04-17 11:45:00,51.58,51.69,51.53,51.65,35234.0,48.8205,48.9247,48.7732,48.8868,35234.0
2023-04-17 11:50:00,51.66,51.72,51.61,51.65,33026.0,48.8963,48.9531,48.8489,48.8868,33026.0
2023-04-17 11:55:00,51.66,51.72,51.64,51.7,29606.0,48.8963,48.9531,48.8773,48.9341,29606.0
2023-04-17 12:00:00,51.7,51.8,51.69,51.78,71362.0,48.9341,49.0288,48.9247,49.0098,71362.0
2023-04-17 12:05:00,51.79,51.88,51.79,51.88,54637.0,49.0193,49.1045,49.0193,49.1045,54637.0
2023-04-17 12:10:00,51.88,51.89,51.78,51.78,24130.0,49.1045,49.114,49.0098,49.0098,24130.0
2023-04-17 12:15:00,51.79,51.88,51.76,51.87,42924.0,49.0193,49.1045,48.9909,49.095,42924.0
2023-04-17 12:20:00,51.87,51.94,51.83,51.88,36304.0,49.095,49.1613,49.0572,49.1045,36304.0
2023-04-17 12:25:00,51.89,51.9,51.79,51.82,41270.0,49.114,49.1234,49.0193,49.0477,41270.0
2023-04-17 12:30:00,51.82,51.87,51.8,51.82,31512.0,49.0477,49.095,49.0288,49.0477,31512.0
2023-04-17 12:35:00,51.82,51.87,51.8,51.83,26531.0,49.0477,49.095,49.0288,49.0572,26531.0
2023-04-17 12:40:00,51.82,51.85,51.8,51.8,26556.0,49.0477,49.0761,49.0288,49.0288,26556.0
2023-04-17 12:45:00,51.81,51.86,51.79,51.81,37930.0,49.0382,49.0856,49.0193,49.0382,37930.0
2023-04-17 12:50:00,51.82,51.85,51.73,51.73,33114.0,49.0477,49.0761,48.9625,48.9625,33114.0
2023-04-17 12:55:00,51.73,51.78,51.7,51.77,21376.0,48.9625,49.0098,48.9341,49.0004,21376.0
2023-04-17 13:00:00,51.77,51.79,51.72,51.77,15572.0,49.0004,49.0193,48.9531,49.0004,15572.0
2023-04-17 13:05:00,51.78,51.79,51.67,51.68,24253.0,49.0098,49.0193,48.9057,48.9152,24253.0
2023-04-17 13:10:00,51.68,51.74,51.65,51.74,20417.0,48.9152,48.972,48.8868,48.972,20417.0
2023-04-17 13:15:00,51.73,51.79,51.7,51.73,25163.0,48.9625,49.0193,48.9341,48.9625,25163.0
2023-04-17 13:20:00,51.73,51.79,51.73,51.77,19436.0,48.9625,49.0193,48.9625,49.0004,19436.0
2023-04-17 13:25:00,51.78,51.82,51.76,51.82,20602.0,49.0098,49.0477,48.9909,49.0477,20602.0
2023-04-17 13:30:00,51.82,51.84,51.8,51.82,23277.0,49.0477,49.0666,49.0288,49.0477,23277.0
2023-04-17 13:35:00,51.82,51.84,51.79,51.81,23823.0,49.0477,49.0666,49.0193,49.0382,23823.0
2023-04-17 13:40:00,51.8,51.82,51.72,51.75,24464.0,49.0288,49.0477,48.9531,48.9815,24464.0
2023-04-17 13:45:00,51.75,51.79,51.74,51.77,12537.0,48.9815,49.0193,48.972,49.0004,12537.0
2023-04-17 13:50:00,51.76,51.78,51.68,51.69,28374.0,48.9909,49.0098,48.9152,48.9247,28374.0
2023-04-17 13:55:00,51.68,51.69,51.61,51.66,22065.0,48.9152,48.9247,48.8489,48.8963,22065.0
2023-04-17 14:00:00,51.67,51.68,51.52,51.53,34229.0,48.9057,48.9152,48.7638,48.7732,34229.0
2023-04-17 14:05:00,51.52,51.59,51.51,51.58,23125.0,48.7638,48.83,48.7543,48.8205,23125.0
2023-04-17 14:10:00,51.58,51.7,51.57,51.68,102956.0,48.8205,48.9341,48.8111,48.9152,102956.0
2023-04-17 14:15:00,51.69,51.76,51.65,51.73,40576.0,48.9247,48.9909,48.8868,48.9625,40576.0
2023-04-17 14:20:00,51.73,51.75,51.65,51.68,23116.0,48.9625,48.9815,48.8868,48.9152,23116.0
2023-04-17 14:25:00,51.68,51.72,51.67,51.72,68261.0,48.9152,48.9531,48.9057,48.9531,68261.0
2023-04-17 14:30:00,51.71,51.76,51.71,51.74,46864.0,48.9436,48.9909,48.9436,48.972,46864.0
2023-04-17 14:35:00,51.73,51.82,51.73,51.82,21150.0,48.9625,49.0477,48.9625,49.0477,21150.0
2023-04-17 14:40:00,51.82,51.88,51.81,51.85,33154.0,49.0477,49.1045,49.0382,49.0761,33154.0
2023-04-17 14:45:00,51.85,51.86,51.81,51.84,22008.0,49.0761,49.0856,49.0382,49.0666,22008.0
2023-04-17 14:50:00,51.85,51.89,51.83,51.87,33546.0,49.0761,49.114,49.0572,49.095,33546.0
2023-04-17 14:55:00,51.87,51.9,51.85,51.88,21491.0,49.095,49.1234,49.0761,49.1045,21491.0
2023-04-17 15:00:00,51.88,51.94,51.88,51.9,26703.0,49.1045,49.1613,49.1045,49.1234,26703.0
2023-04-17 15:05:00,51.9,51.91,51.84,51.91,27395.0,49.1234,49.1329,49.0666,49.1329,27395.0
2023-04-17 15:10:00,51.91,51.94,51.9,51.9,35549.0,49.1329,49.1613,49.1234,49.1234,35549.0
2023-04-17 15:15:00,51.9,51.97,51.89,51.96,38354.0,49.1234,49.1897,49.114,49.1802,38354.0
2023-04-17 15:20:00,51.96,51.98,51.91,51.93,30306.0,49.1802,49.1991,49.1329,49.1518,30306.0
2023-04-17 15:25:00,51.93,51.98,51.91,51.96,48614.0,49.1518,49.1991,49.1329,49.1802,48614.0
2023-04-17 15:30:00,51.95,51.96,51.9,51.93,50470.0,49.1708,49.1802,49.1234,49.1518,50470.0
2023-04-17 15:35:00,51.91,51.91,51.82,51.82,69709.0,49.1329,49.1329,49.0477,49.0477,69709.0
2023-04-17 15:40:00,51.82,51.86,51.8,51.84,60848.0,49.0477,49.0856,49.0288,49.0666,60848.0
2023-04-17 15:45:00,51.83,51.89,51.77,51.88,129829.0,49.0572,49.114,49.0004,49.1045,129829.0
2023-04-17 15:50:00,51.89,51.91,51.86,51.89,215075.0,49.114,49.1329,49.0856,49.114,215075.0
2023-04-17 15:55:00,51.89,52.08,51.88,52.07,519136.0,49.114,49.2938,49.1045,49.2843,519136.0
2023-04-18 09:30:00,51.72,51.9,51.51,51.89,141693.0,48.9531,49.1234,48.7543,49.114,141693.0
2023-04-18 09:35:00,51.9,52.11,51.81,52.04,69726.0,49.1234,49.3222,49.0382,49.2559,69726.0
2023-04-18 09:40:00,52.04,52.11,51.97,52.1,67599.0,49.2559,49.3222,49.1897,49.3127,67599.0
2023-04-18 09:45:00,52.08,52.18,51.95,51.97,52465.0,49.2938,49.3884,49.1708,49.1897,52465.0
2023-04-18 09:50:00,51.95,51.97,51.82,51.89,42118.0,49.1708,49.1897,49.0477,49.114,42118.0
2023-04-18 09:55:00,51.89,51.93,51.81,51.82,67550.0,49.114,49.1518,49.0382,49.0477,67550.0
2023-04-18 10:00:00,51.82,51.9,51.78,51.84,70843.0,49.0477,49.1234,49.0098,49.0666,70843.0
2023-04-18 10:05:00,51.84,51.92,51.61,51.91,108748.0,49.0666,49.1424,48.8489,49.1329,108748.0
2023-04-18 10:10:00,51.91,51.92,51.82,51.91,41049.0,49.1329,49.1424,49.0477,49.1329,41049.0
2023-04-18 10:15:00,51.91,52.08,51.91,52.08,42728.0,49.1329,49.2938,49.1329,49.2938,42728.0
2023-04-18 10:20:00,52.08,52.3,52.07,52.22,54522.0,49.2938,49.502,49.2843,49.4263,54522.0
2023-04-18 10:25:00,52.22,52.33,52.16,52.27,61693.0,49.4263,49.5304,49.3695,49.4736,61693.0
2023-04-18 10:30:00,52.27,52.32,52.18,52.27,59741.0,49.4736,49.521,49.3884,49.4736,59741.0
2023-04-18 10:35:00,52.26,52.3,52.12,52.18,56836.0,49.4642,49.502,49.3317,49.3884,56836.0
2023-04-18 10:40:00,52.19,52.25,52.16,52.22,24927.0,49.3979,49.4547,49.3695,49.4263,24927.0
2023-04-18 10:45:00,52.22,52.24,52.08,52.08,44641.0,49.4263,49.4452,49.2938,49.2938,44641.0
2023-04-18 10:50:00,52.07,52.21,52.04,52.08,42773.0,49.2843,49.4168,49.2559,49.2938,42773.0
2023-04-18 10:55:00,52.06,52.06,51.93,52.04,35006.0,49.2749,49.2749,49.1518,49.2559,35006.0
2023-04-18 11:00:00,52.03,52.23,52.02,52.2,50820.0,49.2465,49.4358,49.237,49.4074,50820.0
2023-04-18 11:05:00,52.2,52.24,52.16,52.16,45673.0,49.4074,49.4452,49.3695,49.3695,45673.0
2023-04-18 11:10:00,52.16,52.17,52.07,52.08,57500.0,49.3695,49.379,49.2843,49.2938,57500.0
2023-04-18 11:15:00,52.07,52.09,51.99,52.03,51589.0,49.2843,49.3033,49.2086,49.2465,51589.0
2023-04-18 11:20:00,52.03,52.08,51.99,52.02,29803.0,49.2465,49.2938,49.2086,49.237,29803.0
2023-04-18 11:25:00,52.03,52.16,51.97,52.15,41534.0,49.2465,49.3695,49.1897,49.3601,41534.0
2023-04-18 11:30:00,52.16,52.29,52.12,52.29,41939.0,49.3695,49.4926,49.3317,49.4926,41939.0
2023-04-18 11:35:00,52.29,52.42,52.28,52.32,89471.0,49.4926,49.6156,49.4831,49.521,89471.0
2023-04-18 11:40:00,52.33,52.43,52.27,52.36,65903.0,49.5304,49.6251,49.4736,49.5588,65903.0
2023-04-18 11:45:00,52.36,52.4,52.29,52.37,30958.0,49.5588,49.5967,49.4926,49.5683,30958.0
2023-04-18 11:50:00,52.37,52.39,52.29,52.37,33272.0,49.5683,49.5872,49.4926,49.5683,33272.0
2023-04-18 11:55:00,52.39,52.4,52.3,52.39,52938.0,49.5872,49.5967,49.502,49.5872,52938.0
2023-04-18 12:00:00,52.39,52.48,52.38,52.47,51923.0,49.5872,49.6724,49.5777,49.6629,51923.0
2023-04-18 12:05:00,52.48,52.55,52.45,52.55,40425.0,49.6724,49.7387,49.644,49.7387,40425.0
2023-04-18 12:10:00,52.54,52.66,52.5,52.65,76965.0,49.7292,49.8428,49.6913,49.8333,76965.0
2023-04-18 12:15:00,52.66,52.66,52.55,52.6,38739.0,49.8428,49.8428,49.7387,49.786,38739.0
2023-04-18 12:20:00,52.6,52.71,52.56,52.63,47559.0,49.786,49.8901,49.7481,49.8144,47559.0
2023-04-18 12:25:00,52.63,52.67,52.58,52.64,34822.0,49.8144,49.8522,49.767,49.8238,34822.0
2023-04-18 12:30:00,52.64,52.64,52.55,52.55,19959.0,49.8238,49.8238,49.7387,49.7387,19959.0
2023-04-18 12:35:00,52.55,52.56,52.5,52.54,30876.0,49.7387,49.7481,49.6913,49.7292,30876.0
2023-04-18 12:40:00,52.54,52.65,52.5,52.63,53858.0,49.7292,49.8333,49.6913,49.8144,53858.0
2023-04-18 12:45:00,52.64,52.66,52.52,52.52,37411.0,49.8238,49.8428,49.7103,49.7103,37411.0
2023-04-18 12:50:00,52.53,52.58,52.49,52.51,31697.0,49.7197,49.767,49.6819,49.7008,31697.0
2023-04-18 12:55:00,52.51,52.53,52.46,52.52,35427.0,49.7008,49.7197,49.6535,49.7103,35427.0
2023-04-18 13:00:00,52.51,52.52,52.46,52.48,23632.0,49.7008,49.7103,49.6535,49.6724,23632.0
2023-04-18 13:05:00,52.48,52.57,52.48,52.57,38122.0,49.6724,49.7576,49.6724,49.7576,38122.0
2023-04-18 13:10:00,52.56,52.6,52.53,52.56,51407.0,49.7481,49.786,49.7197,49.7481,51407.0
2023-04-18 13:15:00,52.57,52.62,52.53,52.55,32078.0,49.7576,49.8049,49.7197,49.7387,32078.0
2023-04-18 13:20:00,52.54,52.55,52.49,52.5,39883.0,49.7292,49.7387,49.6819,49.6913,39883.0
2023-04-18 13:25:00,52.51,52.56,52.49,52.54,35165.0,49.7008,49.7481,49.6819,49.7292,35165.0
2023-04-18 13:30:00,52.54,52.61,52.52,52.57,51123.0,49.7292,49.7954,49.7103,49.7576,51123.0
2023-04-18 13:35:00,52.56,52.61,52.51,52.52,43478.0,49.7481,49.7954,49.7008,49.7103,43478.0
2023-04-18 13:40:00,52.51,52.51,52.41,52.45,51398.0,49.7008,49.7008,49.6061,49.644,51398.0
2023-04-18 13:45:00,52.45,52.48,52.41,52.42,39160.0,49.644,49.6724,49.6061,49.6156,39160.0
2023-04-18 13:50:00,52.43,52.44,52.35,52.39,37339.0,49.6251,49.6345,49.5494,49.5872,37339.0
2023-04-18 13:55:00,52.39,52.42,52.3,52.32,72049.0,49.5872,49.6156,49.502,49.521,72049.0
2023-04-18 14:00:00,52.31,52.32,52.25,52.32,45717.0,49.5115,49.521,49.4547,49.521,45717.0
2023-04-18 14:05:00,52.33,52.33,52.22,52.25,41932.0,49.5304,49.5304,49.4263,49.4547,41932.0
2023-04-18 14:10:00,52.25,52.25,52.14,52.15,48049.0,49.4547,49.4547,49.3506,49.3601,48049.0
2023-04-18 14:15:00,52.14,52.23,52.13,52.19,39758.0,49.3506,49.4358,49.3411,49.3979,39758.0
2023-04-18 14:20:00,52.19,52.24,52.16,52.23,32413.0,49.3979,49.4452,49.3695,49.4358,32413.0
2023-04-18 14:25:00,52.23,52.24,52.15,52.16,25209.0,49.4358,49.4452,49.3601,49.3695,25209.0
2023-04-18 14:30:00,52.16,52.17,52.09,52.09,31282.0,49.3695,49.379,49.3033,49.3033,31282.0
2023-04-18 14:35:00,52.1,52.11,52.04,52.04,38109.0,49.3127,49.3222,49.2559,49.2559,38109.0
2023-04-18 14:40:00,52.04,52.08,52.0,52.07,46348.0,49.2559,49.2938,49.2181,49.2843,46348.0
2023-04-18 14:45:00,52.06,52.06,51.94,51.98,37271.0,49.2749,49.2749,49.1613,49.1991,37271.0
2023-04-18 14:50:00,51.99,52.02,51.93,52.0,32994.0,49.2086,49.237,49.1518,49.2181,32994.0
2023-04-18 14:55:00,51.99,52.05,51.95,51.99,77304.0,49.2086,49.2654,49.1708,49.2086,77304.0
2023-04-18 15:00:00,52.0,52.04,51.99,52.03,30621.0,49.2181,49.2559,49.2086,49.2465,30621.0
2023-04-18 15:05:00,52.03,52.14,52.02,52.11,45239.0,49.2465,49.3506,49.237,49.3222,45239.0
2023-04-18 15:10:00,52.11,52.22,52.11,52.2,45130.0,49.3222,49.4263,49.3222,49.4074,45130.0
2023-04-18 15:15:00,52.19,52.19,52.14,52.16,22608.0,49.3979,49.3979,49.3506,49.3695,22608.0
2023-04-18 15:20:00,52.17,52.18,52.09,52.1,51002.0,49.379,49.3884,49.3033,49.3127,51002.0
2023-04-18 15:25:00,52.1,52.13,52.06,52.09,30593.0,49.3127,49.3411,49.2749,49.3033,30593.0
2023-04-18 15:30:00,52.1,52.17,52.06,52.16,58859.0,49.3127,49.379,49.2749,49.3695,58859.0
2023-04-18 15:35:00,52.16,52.24,52.15,52.2,52630.0,49.3695,49.4452,49.3601,49.4074,52630.0
2023-04-18 15:40:00,52.2,52.22,52.16,52.2,62187.0,49.4074,49.4263,49.3695,49.4074,62187.0
2023-04-18 15:45:00,52.2,52.2,52.13,52.17,81124.0,49.4074,49.4074,49.3411,49.379,81124.0
2023-04-18 15:50:00,52.18,52.21,52.11,52.21,129012.0,49.3884,49.4168,49.3222,49.4168,129012.0
2023-04-18 15:55:00,52.21,52.26,52.15,52.15,295789.0,49.4168,49.4642,49.3601,49.3601,295789.0
2023-04-19 09:30:00,51.92,52.35,51.86,52.31,258293.0,49.1424,49.5494,49.0856,49.5115,258293.0
2023-04-19 09:35:00,52.3,52.32,52.08,52.13,121641.0,49.502,49.521,49.2938,49.3411,121641.0
2023-04-19 09:40:00,52.11,52.46,52.1,52.29,102888.0,49.3222,49.6535,49.3127,49.4926,102888.0
2023-04-19 09:45:00,52.29,52.36,52.09,52.25,82604.0,49.4926,49.5588,49.3033,49.4547,82604.0
2023-04-19 09:50:00,52.25,52.49,52.25,52.48,105436.0,49.4547,49.6819,49.4547,49.6724,105436.0
2023-04-19 09:55:00,52.47,52.5,52.1,52.15,86671.0,49.6629,49.6913,49.3127,49.3601,86671.0
2023-04-19 10:00:00,52.15,52.18,51.92,51.96,134233.0,49.3601,49.3884,49.1424,49.1802,134233.0
2023-04-19 10:05:00,51.96,52.04,51.86,51.89,91290.0,49.1802,49.2559,49.0856,49.114,91290.0
2023-04-19 10:10:00,51.91,52.01,51.86,51.91,78313.0,49.1329,49.2275,49.0856,49.1329,78313.0
2023-04-19 10:15:00,51.91,51.95,51.77,51.91,123485.0,49.1329,49.1708,49.0004,49.1329,123485.0
2023-04-19 10:20:00,51.91,52.18,51.91,52.18,57730.0,49.1329,49.3884,49.1329,49.3884,57730.0
2023-04-19 10:25:00,52.18,52.18,51.9,51.91,90409.0,49.3884,49.3884,49.1234,49.1329,90409.0
2023-04-19 10:30:00,51.9,52.14,51.89,51.94,90978.0,49.1234,49.3506,49.114,49.1613,90978.0
2023-04-19 10:35:00,51.96,52.09,51.96,52.04,73310.0,49.1802,49.3033,49.1802,49.2559,73310.0
2023-04-19 10:40:00,52.04,52.14,52.01,52.11,69003.0,49.2559,49.3506,49.2275,49.3222,69003.0
2023-04-19 10:45:00,52.11,52.2,52.03,52.2,42976.0,49.3222,49.4074,49.2465,49.4074,42976.0
2023-04-19 10:50:00,52.2,52.36,52.15,52.36,81299.0,49.4074,49.5588,49.3601,49.5588,81299.0
2023-04-19 10:55:00,52.37,52.38,52.23,52.3,85359.0,49.5683,49.5777,49.4358,49.502,85359.0
2023-04-19 11:00:00,52.3,52.37,52.16,52.21,67841.0,49.502,49.5683,49.3695,49.4168,67841.0
2023-04-19 11:05:00,52.22,52.26,52.15,52.2,32749.0,49.4263,49.4642,49.3601,49.4074,32749.0
2023-04-19 11:10:00,52.2,52.25,52.12,52.18,57102.0,49.4074,49.4547,49.3317,49.3884,57102.0
2023-04-19 11:15:00,52.18,52.22,52.13,52.18,138962.0,49.3884,49.4263,49.3411,49.3884,138962.0
2023-04-19 11:20:00,52.18,52.18,52.06,52.09,84732.0,49.3884,49.3884,49.2749,49.3033,84732.0
2023-04-19 11:25:00,52.09,52.12,51.97,52.11,84913.0,49.3033,49.3317,49.1897,49.3222,84913.0
2023-04-19 11:30:00,52.11,52.11,52.01,52.04,53414.0,49.3222,49.3222,49.2275,49.2559,53414.0
2023-04-19 11:35:00,52.05,52.13,52.03,52.1,39231.0,49.2654,49.3411,49.2465,49.3127,39231.0
2023-04-19 11:40:00,52.11,52.12,51.96,51.99,56674.0,49.3222,49.3317,49.1802,49.2086,56674.0
2023-04-19 11:45:00,52.0,52.05,51.94,52.04,63290.0,49.2181,49.2654,49.1613,49.2559,63290.0
2023-04-19 11:50:00,52.03,52.03,51.79,51.79,92739.0,49.2465,49.2465,49.0193,49.0193,92739.0
2023-04-19 11:55:00,51.8,51.85,51.66,51.82,110382.0,49.0288,49.0761,48.8963,49.0477,110382.0
2023-04-19 12:00:00,51.82,51.89,51.75,51.82,59788.0,49.0477,49.114,48.9815,49.0477,59788.0
2023-04-19 12:05:00,51.82,51.88,51.76,51.8,72669.0,49.0477,49.1045,48.9909,49.0288,72669.0
2023-04-19 12:10:00,51.8,51.89,51.79,51.81,40644.0,49.0288,49.114,49.0193,49.0382,40644.0
2023-04-19 12:15:00,51.82,51.85,51.74,51.79,36145.0,49.0477,49.0761,48.972,49.0193,36145.0
2023-04-19 12:20:00,51.8,51.85,51.79,51.85,37060.0,49.0288,49.0761,49.0193,49.0761,37060.0
2023-04-19 12:25:00,51.85,51.98,51.84,51.96,42070.0,49.0761,49.1991,49.0666,49.1802,42070.0
2023-04-19 12:30:00,51.96,52.0,51.92,51.96,43719.0,49.1802,49.2181,49.1424,49.1802,43719.0
2023-04-19 12:35:00,51.95,52.09,51.95,52.09,27534.0,49.1708,49.3033,49.1708,49.3033,27534.0
2023-04-19 12:40:00,52.09,52.15,52.05,52.1,83474.0,49.3033,49.3601,49.2654,49.3127,83474.0
2023-04-19 12:45:00,52.11,52.24,52.1,52.19,29971.0,49.3222,49.4452,49.3127,49.3979,29971.0
2023-04-19 12:50:00,52.18,52.3,52.18,52.3,35331.0,49.3884,49.502,49.3884,49.502,35331.0
2023-04-19 12:55:00,52.3,52.35,52.23,52.35,64223.0,49.502,49.5494,49.4358,49.5494,64223.0
2023-04-19 13:00:00,52.35,52.4,52.34,52.39,57539.0,49.5494,49.5967,49.5399,49.5872,57539.0
2023-04-19 13:05:00,52.38,52.43,52.33,52.38,34641.0,49.5777,49.6251,49.5304,49.5777,34641.0
2023-04-19 13:10:00,52.38,52.47,52.37,52.44,46720.0,49.5777,49.6629,49.5683,49.6345,46720.0
2023-04-19 13:15:00,52.45,52.48,52.39,52.45,78790.0,49.644,49.6724,49.5872,49.644,78790.0
2023-04-19 13:20:00,52.45,52.5,52.41,52.46,28288.0,49.644,49.6913,49.6061,49.6535,28288.0
2023-04-19 13:25:00,52.47,52.49,52.42,52.45,24464.0,49.6629,49.6819,49.6156,49.644,24464.0
2023-04-19 13:30:00,52.45,52.45,52.37,52.41,34546.0,49.644,49.644,49.5683,49.6061,34546.0
2023-04-19 13:35:00,52.4,52.57,52.4,52.57,51497.0,49.5967,49.7576,49.5967,49.7576,51497.0
2023-04-19 13:40:00,52.57,52.62,52.56,52.62,40764.0,49.7576,49.8049,49.7481,49.8049,40764.0
2023-04-19 13:45:00,52.62,52.67,52.61,52.64,37971.0,49.8049,49.8522,49.7954,49.8238,37971.0
2023-04-19 13:50:00,52.63,52.69,52.6,52.6,127359.0,49.8144,49.8712,49.786,49.786,127359.0
2023-04-19 13:55:00,52.6,52.67,52.6,52.66,32013.0,49.786,49.8522,49.786,49.8428,32013.0
2023-04-19 14:00:00,52.66,52.76,52.63,52.63,118773.0,49.8428,49.9374,49.8144,49.8144,118773.0
2023-04-19 14:05:00,52.64,52.64,52.55,52.55,34247.0,49.8238,49.8238,49.7387,49.7387,34247.0
2023-04-19 14:10:00,52.55,52.59,52.46,52.52,30131.0,49.7387,49.7765,49.6535,49.7103,30131.0
2023-04-19 14:15:00,52.52,52.57,52.48,52.49,24493.0,49.7103,49.7576,49.6724,49.6819,24493.0
2023-04-19 14:20:00,52.5,52.5,52.35,52.38,26711.0,49.6913,49.6913,49.5494,49.5777,26711.0
2023-04-19 14:25:00,52.37,52.42,52.35,52.37,36322.0,49.5683,49.6156,49.5494,49.5683,36322.0
2023-04-19 14:30:00,52.37,52.43,52.36,52.43,55135.0,49.5683,49.6251,49.5588,49.6251,55135.0
2023-04-19 14:35:00,52.43,52.46,52.33,52.38,53963.0,49.6251,49.6535,49.5304,49.5777,53963.0
2023-04-19 14:40:00,52.38,52.4,52.35,52.37,38778.0,49.5777,49.5967,49.5494,49.5683,38778.0
2023-04-19 14:45:00,52.36,52.43,52.32,52.41,34963.0,49.5588,49.6251,49.521,49.6061,34963.0
2023-04-19 14:50:00,52.41,52.45,52.41,52.45,30084.0,49.6061,49.644,49.6061,49.644,30084.0
2023-04-19 14:55:00,52.45,52.48,52.42,52.47,34960.0,49.644,49.6724,49.6156,49.6629,34960.0
2023-04-19 15:00:00,52.47,52.49,52.43,52.46,56846.0,49.6629,49.6819,49.6251,49.6535,56846.0
2023-04-19 15:05:00,52.46,52.51,52.45,52.48,44952.0,49.6535,49.7008,49.644,49.6724,44952.0
2023-04-19 15:10:00,52.48,52.58,52.47,52.57,149417.0,49.6724,49.767,49.6629,49.7576,149417.0
2023-04-19 15:15:00,52.57,52.58,52.5,52.54,199898.0,49.7576,49.767,49.6913,49.7292,199898.0
2023-04-19 15:20:00,52.53,52.57,52.42,52.55,103343.0,49.7197,49.7576,49.6156,49.7387,103343.0
2023-04-19 15:25:00,52.55,52.56,52.48,52.55,86385.0,49.7387,49.7481,49.6724,49.7387,86385.0
2023-04-19 15:30:00,52.55,52.55,52.45,52.5,131047.0,49.7387,49.7387,49.644,49.6913,131047.0
2023-04-19 15:35:00,52.51,52.65,52.5,52.63,126417.0,49.7008,49.8333,49.6913,49.8144,126417.0
2023-04-19 15:40:00,52.62,52.64,52.56,52.58,99121.0,49.8049,49.8238,49.7481,49.767,99121.0
2023-04-19 15:45:00,52.58,52.61,52.52,52.6,151195.0,49.767,49.7954,49.7103,49.786,151195.0
2023-04-19 15:50:00,52.6,52.72,52.58,52.68,225813.0,49.786,49.8996,49.767,49.8617,225813.0
2023-04-19 15:55:00,52.68,52.71,52.6,52.63,313183.0,49.8617,49.8901,49.786,49.8144,313183.0
2023-04-20 09:30:00,51.95,52.15,51.89,52.03,223719.0,49.1708,49.3601,49.114,49.2465,223719.0
2023-04-20 09:35:00,52.01,52.07,51.86,51.86,60082.0,49.2275,49.2843,49.0856,49.0856,60082.0
2023-04-20 09:40:00,51.88,51.97,51.84,51.88,94862.0,49.1045,49.1897,49.0666,49.1045,94862.0
2023-04-20 09:45:00,51.88,52.01,51.81,51.88,86343.0,49.1045,49.2275,49.0382,49.1045,86343.0
2023-04-20 09:50:00,51.89,52.06,51.84,51.87,80402.0,49.114,49.2749,49.0666,49.095,80402.0
2023-04-20 09:55:00,51.86,51.91,51.76,51.84,145016.0,49.0856,49.1329,48.9909,49.0666,145016.0
2023-04-20 10:00:00,51.83,51.93,51.7,51.85,134212.0,49.0572,49.1518,48.9341,49.0761,134212.0
2023-04-20 10:05:00,51.85,52.03,51.85,51.95,64381.0,49.0761,49.2465,49.0761,49.1708,64381.0
2023-04-20 10:10:00,51.96,52.01,51.86,51.95,63474.0,49.1802,49.2275,49.0856,49.1708,63474.0
2023-04-20 10:15:00,51.95,52.02,51.85,51.94,72994.0,49.1708,49.237,49.0761,49.1613,72994.0
2023-04-20 10:20:00,51.94,51.96,51.83,51.88,51937.0,49.1613,49.1802,49.0572,49.1045,51937.0
2023-04-20 10:25:00,51.87,51.89,51.8,51.86,55348.0,49.095,49.114,49.0288,49.0856,55348.0
2023-04-20 10:30:00,51.86,51.97,51.85,51.96,50610.0,49.0856,49.1897,49.0761,49.1802,50610.0
2023-04-20 10:35:00,51.95,52.05,51.88,51.92,50051.0,49.1708,49.2654,49.1045,49.1424,50051.0
2023-04-20 10:40:00,51.92,51.97,51.89,51.97,41252.0,49.1424,49.1897,49.114,49.1897,41252.0
2023-04-20 10:45:00,51.98,52.07,51.94,52.03,71252.0,49.1991,49.2843,49.1613,49.2465,71252.0
2023-04-20 10:50:00,52.01,52.02,51.87,51.92,79544.0,49.2275,49.237,49.095,49.1424,79544.0
2023-04-20 10:55:00,51.91,52.06,51.87,52.02,53000.0,49.1329,49.2749,49.095,49.237,53000.0
2023-04-20 11:00:00,52.04,52.1,52.0,52.05,94781.0,49.2559,49.3127,49.2181,49.2654,94781.0
2023-04-20 11:05:00,52.06,52.06,51.87,51.95,93665.0,49.2749,49.2749,49.095,49.1708,93665.0
2023-04-20 11:10:00,51.95,51.96,51.86,51.87,40668.0,49.1708,49.1802,49.0856,49.095,40668.0
2023-04-20 11:15:00,51.86,51.86,51.62,51.63,125686.0,49.0856,49.0856,48.8584,48.8679,125686.0
2023-04-20 11:20:00,51.63,51.66,51.54,51.58,110872.0,48.8679,48.8963,48.7827,48.8205,110872.0
2023-04-20 11:25:00,51.58,51.7,51.55,51.67,62038.0,48.8205,48.9341,48.7922,48.9057,62038.0
2023-04-20 11:30:00,51.66,51.69,51.53,51.56,98604.0,48.8963,48.9247,48.7732,48.8016,98604.0
2023-04-20 11:35:00,51.55,51.63,51.52,51.53,54003.0,48.7922,48.8679,48.7638,48.7732,54003.0
2023-04-20 11:40:00,51.53,51.62,51.41,51.44,71017.0,48.7732,48.8584,48.6596,48.688,71017.0
2023-04-20 11:45:00,51.42,51.57,51.42,51.55,42254.0,48.6691,48.8111,48.6691,48.7922,42254.0
2023-04-20 11:50:00,51.56,51.61,51.49,51.58,47866.0,48.8016,48.8489,48.7354,48.8205,47866.0
2023-04-20 11:55:00,51.58,51.65,51.52,51.62,40115.0,48.8205,48.8868,48.7638,48.8584,40115.0
2023-04-20 12:00:00,51.62,51.63,51.49,51.53,90923.0,48.8584,48.8679,48.7354,48.7732,90923.0
2023-04-20 12:05:00,51.52,51.56,51.44,51.56,53022.0,48.7638,48.8016,48.688,48.8016,53022.0
2023-04-20 12:10:00,51.57,51.64,51.56,51.62,23828.0,48.8111,48.8773,48.8016,48.8584,23828.0
2023-04-20 12:15:00,51.6,51.64,51.59,51.61,35322.0,48.8395,48.8773,48.83,48.8489,35322.0
2023-04-20 12:20:00,51.62,51.72,51.62,51.7,40901.0,48.8584,48.9531,48.8584,48.9341,40901.0
2023-04-20 12:25:00,51.7,51.83,51.68,51.82,37363.0,48.9341,49.0572,48.9152,49.0477,37363.0
2023-04-20 12:30:00,51.83,51.91,51.83,51.85,70022.0,49.0572,49.1329,49.0572,49.0761,70022.0
2023-04-20 12:35:00,51.83,51.98,51.83,51.93,41229.0,49.0572,49.1991,49.0572,49.1518,41229.0
2023-04-20 12:40:00,51.93,52.01,51.92,51.98,53381.0,49.1518,49.2275,49.1424,49.1991,53381.0
2023-04-20 12:45:00,51.97,52.0,51.93,51.99,42312.0,49.1897,49.2181,49.1518,49.2086,42312.0
2023-04-20 12:50:00,51.98,52.04,51.93,52.03,41547.0,49.1991,49.2559,49.1518,49.2465,41547.0
2023-04-20 12:55:00,52.03,52.1,52.02,52.08,36863.0,49.2465,49.3127,49.237,49.2938,36863.0
2023-04-20 13:00:00,52.08,52.14,52.05,52.13,24698.0,49.2938,49.3506,49.2654,49.3411,24698.0
2023-04-20 13:05:00,52.13,52.14,52.01,52.02,41254.0,49.3411,49.3506,49.2275,49.237,41254.0
2023-04-20 13:10:00,52.02,52.07,51.98,52.05,60053.0,49.237,49.2843,49.1991,49.2654,60053.0
2023-04-20 13:15:00,52.06,52.09,51.98,52.0,52502.0,49.2749,49.3033,49.1991,49.2181,52502.0
2023-04-20 13:20:00,52.0,52.06,51.97,52.05,51172.0,49.2181,49.2749,49.1897,49.2654,51172.0
2023-04-20 13:25:00,52.04,52.09,52.01,52.06,40926.0,49.2559,49.3033,49.2275,49.2749,40926.0
2023-04-20 13:30:00,52.05,52.08,51.99,52.0,40524.0,49.2654,49.2938,49.2086,49.2181,40524.0
2023-04-20 13:35:00,52.0,52.03,51.95,51.97,39132.0,49.2181,49.2465,49.1708,49.1897,39132.0
2023-04-20 13:40:00,51.97,52.03,51.96,52.03,28161.0,49.1897,49.2465,49.1802,49.2465,28161.0
2023-04-20 13:45:00,52.03,52.09,52.01,52.08,22571.0,49.2465,49.3033,49.2275,49.2938,22571.0
2023-04-20 13:50:00,52.09,52.18,52.06,52.16,29559.0,49.3033,49.3884,49.2749,49.3695,29559.0
2023-04-20 13:55:00,52.16,52.19,52.12,52.17,50368.0,49.3695,49.3979,49.3317,49.379,50368.0
2023-04-20 14:00:00,52.18,52.22,52.09,52.1,40672.0,49.3884,49.4263,49.3033,49.3127,40672.0
2023-04-20 14:05:00,52.09,52.11,52.03,52.08,55602.0,49.3033,49.3222,49.2465,49.2938,55602.0
2023-04-20 14:10:00,52.07,52.13,51.97,51.98,36512.0,49.2843,49.3411,49.1897,49.1991,36512.0
2023-04-20 14:15:00,51.98,52.03,51.96,52.02,40666.0,49.1991,49.2465,49.1802,49.237,40666.0
2023-04-20 14:20:00,52.02,52.06,52.0,52.03,22647.0,49.237,49.2749,49.2181,49.2465,22647.0
2023-04-20 14:25:00,52.02,52.09,52.0,52.05,38034.0,49.237,49.3033,49.2181,49.2654,38034.0
2023-04-20 14:30:00,52.05,52.07,51.87,51.93,82122.0,49.2654,49.2843,49.095,49.1518,82122.0
2023-04-20 14:35:00,51.92,51.92,51.79,51.82,56573.0,49.1424,49.1424,49.0193,49.0477,56573.0
2023-04-20 14:40:00,51.81,51.82,51.68,51.72,40868.0,49.0382,49.0477,48.9152,48.9531,40868.0
2023-04-20 14:45:00,51.73,51.84,51.72,51.77,35743.0,48.9625,49.0666,48.9531,49.0004,35743.0
2023-04-20 14:50:00,51.78,51.8,51.68,51.73,47260.0,49.0098,49.0288,48.9152,48.9625,47260.0
2023-04-20 14:55:00,51.72,51.72,51.66,51.72,53144.0,48.9531,48.9531,48.8963,48.9531,53144.0
2023-04-20 15:00:00,51.72,51.77,51.64,51.65,55842.0,48.9531,49.0004,48.8773,48.8868,55842.0
2023-04-20 15:05:00,51.65,51.68,51.59,51.68,51272.0,48.8868,48.9152,48.83,48.9152,51272.0
2023-04-20 15:10:00,51.68,51.68,51.62,51.64,52712.0,48.9152,48.9152,48.8584,48.8773,52712.0
2023-04-20 15:15:00,51.64,51.68,51.58,51.61,83351.0,48.8773,48.9152,48.8205,48.8489,83351.0
2023-04-20 15:20:00,51.62,51.68,51.59,51.67,66331.0,48.8584,48.9152,48.83,48.9057,66331.0
2023-04-20 15:25:00,51.67,51.7,51.65,51.67,53532.0,48.9057,48.9341,48.8868,48.9057,53532.0
2023-04-20 15:30:00,51.66,51.76,51.65,51.73,64733.0,48.8963,48.9909,48.8868,48.9625,64733.0
2023-04-20 15:35:00,51.73,51.73,51.6,51.64,85772.0,48.9625,48.9625,48.8395,48.8773,85772.0
2023-04-20 15:40:00,51.63,51.64,51.54,51.55,122489.0,48.8679,48.8773,48.7827,48.7922,122489.0
2023-04-20 15:45:00,51.55,51.68,51.53,51.68,173090.0,48.7922,48.9152,48.7732,48.9152,173090.0
2023-04-20 15:50:00,51.67,51.93,51.61,51.92,278421.0,48.9057,49.1518,48.8489,49.1424,278421.0
2023-04-20 15:55:00,51.93,52.05,51.84,51.99,558651.0,49.1518,49.2654,49.0666,49.2086,558651.0
2023-04-21 09:30:00,51.74,51.75,50.53,51.08,727955.0,48.972,48.9815,47.8267,48.3473,727955.0
2023-04-21 09:35:00,51.07,51.13,50.53,50.96,182560.0,48.3378,48.3946,47.8267,48.2337,182560.0
2023-04-21 09:40:00,50.95,51.04,50.53,50.58,166446.0,48.2243,48.3094,47.8267,47.874,166446.0
2023-04-21 09:45:00,50.57,51.1,50.5,50.93,262333.0,47.8646,48.3662,47.7983,48.2053,262333.0
2023-04-21 09:50:00,50.93,50.98,50.18,50.18,192697.0,48.2053,48.2526,47.4954,47.4954,192697.0
2023-04-21 09:55:00,50.21,50.33,50.0,50.11,172721.0,47.5238,47.6374,47.3251,47.4292,172721.0
2023-04-21 10:00:00,50.09,50.23,49.93,50.13,290949.0,47.4103,47.5428,47.2588,47.4481,290949.0
2023-04-21 10:05:00,50.1,50.43,50.09,50.27,117015.0,47.4197,47.7321,47.4103,47.5806,117015.0
2023-04-21 10:10:00,50.26,50.45,50.16,50.43,138856.0,47.5712,47.751,47.4765,47.7321,138856.0
2023-04-21 10:15:00,50.47,50.52,50.34,50.44,166085.0,47.7699,47.8173,47.6469,47.7415,166085.0
2023-04-21 10:20:00,50.44,50.55,50.21,50.39,241278.0,47.7415,47.8457,47.5238,47.6942,241278.0
2023-04-21 10:25:00,50.4,50.52,50.35,50.52,130002.0,47.7037,47.8173,47.6564,47.8173,130002.0
2023-04-21 10:30:00,50.5,50.75,50.45,50.56,104752.0,47.7983,48.035,47.751,47.8551,104752.0
2023-04-21 10:35:00,50.57,50.57,50.31,50.34,68951.0,47.8646,47.8646,47.6185,47.6469,68951.0
2023-04-21 10:40:00,50.33,50.34,50.08,50.14,124645.0,47.6374,47.6469,47.4008,47.4576,124645.0
2023-04-21 10:45:00,50.13,50.25,49.99,50.08,127643.0,47.4481,47.5617,47.3156,47.4008,127643.0
2023-04-21 10:50:00,50.08,50.14,49.97,50.07,111404.0,47.4008,47.4576,47.2967,47.3913,111404.0
2023-04-21 10:55:00,50.07,50.15,49.79,49.84,126029.0,47.3913,47.467,47.1263,47.1736,126029.0
2023-04-21 11:00:00,49.82,49.91,49.66,49.91,95371.0,47.1547,47.2399,47.0033,47.2399,95371.0
2023-04-21 11:05:00,49.92,49.93,49.5,49.5,180396.0,47.2494,47.2588,46.8518,46.8518,180396.0
2023-04-21 11:10:00,49.51,49.6,49.33,49.38,279066.0,46.8613,46.9465,46.6909,46.7382,279066.0
2023-04-21 11:15:00,49.38,49.48,49.25,49.36,185718.0,46.7382,46.8329,46.6152,46.7193,185718.0
2023-04-21 11:20:00,49.36,49.57,49.33,49.37,115794.0,46.7193,46.9181,46.6909,46.7288,115794.0
2023-04-21 11:25:00,49.37,49.39,49.27,49.32,99575.0,46.7288,46.7477,46.6341,46.6815,99575.0
2023-04-21 11:30:00,49.32,49.51,49.31,49.45,151819.0,46.6815,46.8613,46.672,46.8045,151819.0
2023-04-21 11:35:00,49.45,49.5,49.27,49.4,120384.0,46.8045,46.8518,46.6341,46.7572,120384.0
2023-04-21 11:40:00,49.4,49.54,49.38,49.47,100174.0,46.7572,46.8897,46.7382,46.8234,100174.0
2023-04-21 11:45:00,49.47,49.56,49.44,49.51,140357.0,46.8234,46.9086,46.795,46.8613,140357.0
2023-04-21 11:50:00,49.51,49.73,49.51,49.61,89453.0,46.8613,47.0695,46.8613,46.9559,89453.0
2023-04-21 11:55:00,49.61,49.75,49.59,49.74,125026.0,46.9559,47.0884,46.937,47.079,125026.0
2023-04-21 12:00:00,49.74,49.85,49.69,49.82,106621.0,47.079,47.1831,47.0317,47.1547,106621.0
2023-04-21 12:05:00,49.83,49.95,49.82,49.84,86951.0,47.1642,47.2777,47.1547,47.1736,86951.0
2023-04-21 12:10:00,49.84,49.91,49.8,49.85,91493.0,47.1736,47.2399,47.1358,47.1831,91493.0
2023-04-21 12:15:00,49.84,49.84,49.77,49.82,65497.0,47.1736,47.1736,47.1074,47.1547,65497.0
2023-04-21 12:20:00,49.81,49.81,49.47,49.55,104995.0,47.1452,47.1452,46.8234,46.8991,104995.0
2023-04-21 12:25:00,49.56,49.57,49.38,49.4,76672.0,46.9086,46.9181,46.7382,46.7572,76672.0
2023-04-21 12:30:00,49.38,49.4,49.28,49.33,83410.0,46.7382,46.7572,46.6436,46.6909,83410.0
2023-04-21 12:35:00,49.32,49.37,49.22,49.28,127260.0,46.6815,46.7288,46.5868,46.6436,127260.0
2023-04-21 12:40:00,49.28,49.42,49.28,49.38,69440.0,46.6436,46.7761,46.6436,46.7382,69440.0
2023-04-21 12:45:00,49.37,49.62,49.37,49.55,137445.0,46.7288,46.9654,46.7288,46.8991,137445.0
2023-04-21 12:50:00,49.54,49.6,49.5,49.58,58328.0,46.8897,46.9465,46.8518,46.9275,58328.0
2023-04-21 12:55:00,49.58,49.65,49.56,49.56,66745.0,46.9275,46.9938,46.9086,46.9086,66745.0
2023-04-21 13:00:00,49.57,49.6,49.49,49.58,85340.0,46.9181,46.9465,46.8424,46.9275,85340.0
2023-04-21 13:05:00,49.6,49.61,49.53,49.56,56973.0,46.9465,46.9559,46.8802,46.9086,56973.0
2023-04-21 13:10:00,49.56,49.6,49.51,49.6,64678.0,46.9086,46.9465,46.8613,46.9465,64678.0
2023-04-21 13:15:00,49.59,49.62,49.48,49.52,69517.0,46.937,46.9654,46.8329,46.8708,69517.0
2023-04-21 13:20:00,49.53,49.63,49.52,49.63,41452.0,46.8802,46.9749,46.8708,46.9749,41452.0
2023-04-21 13:25:00,49.63,49.72,49.62,49.71,62710.0,46.9749,47.0601,46.9654,47.0506,62710.0
2023-04-21 13:30:00,49.71,49.86,49.69,49.86,147302.0,47.0506,47.1926,47.0317,47.1926,147302.0
2023-04-21 13:35:00,49.86,49.9,49.8,49.88,70855.0,47.1926,47.2304,47.1358,47.2115,70855.0
2023-04-21 13:40:00,49.88,49.99,49.88,49.97,140737.0,47.2115,47.3156,47.2115,47.2967,140737.0
2023-04-21 13:45:00,49.98,49.99,49.66,49.68,117919.0,47.3061,47.3156,47.0033,47.0222,117919.0
2023-04-21 13:50:00,49.69,49.69,49.57,49.61,76242.0,47.0317,47.0317,46.9181,46.9559,76242.0
2023-04-21 13:55:00,49.61,49.64,49.57,49.59,53846.0,46.9559,46.9843,46.9181,46.937,53846.0
2023-04-21 14:00:00,49.6,49.64,49.55,49.58,63591.0,46.9465,46.9843,46.8991,46.9275,63591.0
2023-04-21 14:05:00,49.59,49.73,49.58,49.72,73053.0,46.937,47.0695,46.9275,47.0601,73053.0
2023-04-21 14:10:00,49.71,49.72,49.56,49.6,57143.0,47.0506,47.0601,46.9086,46.9465,57143.0
2023-04-21 14:15:00,49.6,49.61,49.4,49.44,65393.0,46.9465,46.9559,46.7572,46.795,65393.0
2023-04-21 14:20:00,49.45,49.45,49.36,49.44,54961.0,46.8045,46.8045,46.7193,46.795,54961.0
2023-04-21 14:25:00,49.44,49.46,49.35,49.35,53202.0,46.795,46.814,46.7098,46.7098,53202.0
2023-04-21 14:30:00,49.35,49.4,49.25,49.4,86902.0,46.7098,46.7572,46.6152,46.7572,86902.0
2023-04-21 14:35:00,49.37,49.38,49.21,49.23,45483.0,46.7288,46.7382,46.5773,46.5963,45483.0
2023-04-21 14:40:00,49.23,49.26,49.17,49.2,69368.0,46.5963,46.6247,46.5395,46.5679,69368.0
2023-04-21 14:45:00,49.2,49.25,49.17,49.24,79794.0,46.5679,46.6152,46.5395,46.6057,79794.0
2023-04-21 14:50:00,49.23,49.27,49.09,49.16,75767.0,46.5963,46.6341,46.4638,46.53,75767.0
2023-04-21 14:55:00,49.16,49.44,49.16,49.42,85915.0,46.53,46.795,46.53,46.7761,85915.0
2023-04-21 15:00:00,49.43,49.53,49.28,49.28,154373.0,46.7856,46.8802,46.6436,46.6436,154373.0
2023-04-21 15:05:00,49.28,49.4,49.25,49.38,96471.0,46.6436,46.7572,46.6152,46.7382,96471.0
2023-04-21 15:10:00,49.38,49.38,49.25,49.32,77837.0,46.7382,46.7382,46.6152,46.6815,77837.0
2023-04-21 15:15:00,49.34,49.35,49.26,49.28,81941.0,46.7004,46.7098,46.6247,46.6436,81941.0
2023-04-21 15:20:00,49.29,49.31,49.2,49.27,97894.0,46.6531,46.672,46.5679,46.6341,97894.0
2023-04-21 15:25:00,49.28,49.33,49.24,49.3,76226.0,46.6436,46.6909,46.6057,46.6625,76226.0
2023-04-21 15:30:00,49.3,49.34,49.27,49.32,158092.0,46.6625,46.7004,46.6341,46.6815,158092.0
2023-04-21 15:35:00,49.32,49.36,49.26,49.32,200043.0,46.6815,46.7193,46.6247,46.6815,200043.0
2023-04-21 15:40:00,49.32,49.37,49.28,49.35,193658.0,46.6815,46.7288,46.6436,46.7098,193658.0
2023-04-21 15:45:00,49.35,49.49,49.33,49.46,193255.0,46.7098,46.8424,46.6909,46.814,193255.0
2023-04-21 15:50:00,49.46,49.67,49.44,49.67,498760.0,46.814,47.0127,46.795,47.0127,498760.0
2023-04-21 15:55:00,49.67,49.84,49.67,49.81,1445039.0,47.0127,47.1736,47.0127,47.1452,1445039.0
2023-04-24 09:30:00,49.51,49.67,49.43,49.46,221919.0,46.8613,47.0127,46.7856,46.814,221919.0
2023-04-24 09:35:00,49.45,49.62,49.36,49.4,120318.0,46.8045,46.9654,46.7193,46.7572,120318.0
2023-04-24 09:40:00,49.41,49.7,49.4,49.69,74465.0,46.7666,47.0411,46.7572,47.0317,74465.0
2023-04-24 09:45:00,49.68,49.71,49.45,49.65,59374.0,47.0222,47.0506,46.8045,46.9938,59374.0
2023-04-24 09:50:00,49.65,49.78,49.58,49.73,67934.0,46.9938,47.1168,46.9275,47.0695,67934.0
2023-04-24 09:55:00,49.73,50.0,49.71,49.93,89845.0,47.0695,47.3251,47.0506,47.2588,89845.0
2023-04-24 10:00:00,49.92,50.2,49.92,50.2,146422.0,47.2494,47.5144,47.2494,47.5144,146422.0
2023-04-24 10:05:00,50.21,50.32,50.15,50.16,140058.0,47.5238,47.628,47.467,47.4765,140058.0
2023-04-24 10:10:00,50.18,50.43,50.16,50.33,190820.0,47.4954,47.7321,47.4765,47.6374,190820.0
2023-04-24 10:15:00,50.35,50.59,50.31,50.56,161127.0,47.6564,47.8835,47.6185,47.8551,161127.0
2023-04-24 10:20:00,50.57,50.6,50.44,50.5,126823.0,47.8646,47.893,47.7415,47.7983,126823.0
2023-04-24 10:25:00,50.5,50.72,50.42,50.71,85256.0,47.7983,48.0066,47.7226,47.9971,85256.0
2023-04-24 10:30:00,50.72,50.79,50.56,50.58,87694.0,48.0066,48.0728,47.8551,47.874,87694.0
2023-04-24 10:35:00,50.58,50.58,50.28,50.3,99653.0,47.874,47.874,47.5901,47.609,99653.0
2023-04-24 10:40:00,50.29,50.31,49.83,49.94,171987.0,47.5996,47.6185,47.1642,47.2683,171987.0
2023-04-24 10:45:00,49.94,50.07,49.93,50.01,69086.0,47.2683,47.3913,47.2588,47.3345,69086.0
2023-04-24 10:50:00,50.02,50.05,49.85,49.96,74837.0,47.344,47.3724,47.1831,47.2872,74837.0
2023-04-24 10:55:00,49.97,50.02,49.72,49.75,68291.0,47.2967,47.344,47.0601,47.0884,68291.0
2023-04-24 11:00:00,49.75,49.77,49.65,49.76,68352.0,47.0884,47.1074,46.9938,47.0979,68352.0
2023-04-24 11:05:00,49.76,49.82,49.74,49.76,62096.0,47.0979,47.1547,47.079,47.0979,62096.0
2023-04-24 11:10:00,49.75,49.8,49.7,49.76,50211.0,47.0884,47.1358,47.0411,47.0979,50211.0
2023-04-24 11:15:00,49.77,49.8,49.74,49.76,31455.0,47.1074,47.1358,47.079,47.0979,31455.0
2023-04-24 11:20:00,49.77,50.01,49.76,49.92,58161.0,47.1074,47.3345,47.0979,47.2494,58161.0
2023-04-24 11:25:00,49.9,50.1,49.87,50.01,80507.0,47.2304,47.4197,47.202,47.3345,80507.0
2023-04-24 11:30:00,50.01,50.2,49.98,50.17,60559.0,47.3345,47.5144,47.3061,47.486,60559.0
2023-04-24 11:35:00,50.17,50.18,50.09,50.16,46181.0,47.486,47.4954,47.4103,47.4765,46181.0
2023-04-24 11:40:00,50.16,50.25,50.14,50.15,93306.0,47.4765,47.5617,47.4576,47.467,93306.0
2023-04-24 11:45:00,50.14,50.27,50.08,50.27,40694.0,47.4576,47.5806,47.4008,47.5806,40694.0
2023-04-24 11:50:00,50.28,50.4,50.24,50.34,47516.0,47.5901,47.7037,47.5522,47.6469,47516.0
2023-04-24 11:55:00,50.33,50.35,50.23,50.25,70814.0,47.6374,47.6564,47.5428,47.5617,70814.0
2023-04-24 12:00:00,50.24,50.34,50.21,50.34,102463.0,47.5522,47.6469,47.5238,47.6469,102463.0
2023-04-24 12:05:00,50.35,50.53,50.35,50.44,117999.0,47.6564,47.8267,47.6564,47.7415,117999.0
2023-04-24 12:10:00,50.45,50.48,50.38,50.48,21404.0,47.751,47.7794,47.6847,47.7794,21404.0
2023-04-24 12:15:00,50.48,50.62,50.46,50.61,69862.0,47.7794,47.9119,47.7605,47.9024,69862.0
2023-04-24 12:20:00,50.62,50.7,50.62,50.68,41531.0,47.9119,47.9876,47.9119,47.9687,41531.0
2023-04-24 12:25:00,50.68,50.71,50.57,50.61,47674.0,47.9687,47.9971,47.8646,47.9024,47674.0
2023-04-24 12:30:00,50.62,50.62,50.5,50.57,41523.0,47.9119,47.9119,47.7983,47.8646,41523.0
2023-04-24 12:35:00,50.58,50.66,50.56,50.59,40141.0,47.874,47.9498,47.8551,47.8835,40141.0
2023-04-24 12:40:00,50.58,50.65,50.54,50.62,47083.0,47.874,47.9403,47.8362,47.9119,47083.0
2023-04-24 12:45:00,50.62,50.66,50.56,50.62,27857.0,47.9119,47.9498,47.8551,47.9119,27857.0
2023-04-24 12:50:00,50.62,50.63,50.53,50.58,28828.0,47.9119,47.9214,47.8267,47.874,28828.0
2023-04-24 12:55:00,50.58,50.61,50.55,50.59,27360.0,47.874,47.9024,47.8457,47.8835,27360.0
2023-04-24 13:00:00,50.58,50.64,50.52,50.63,42848.0,47.874,47.9308,47.8173,47.9214,42848.0
2023-04-24 13:05:00,50.63,50.64,50.54,50.55,24450.0,47.9214,47.9308,47.8362,47.8457,24450.0
2023-04-24 13:10:00,50.55,50.62,50.47,50.62,41576.0,47.8457,47.9119,47.7699,47.9119,41576.0
2023-04-24 13:15:00,50.62,50.62,50.55,50.59,26708.0,47.9119,47.9119,47.8457,47.8835,26708.0
2023-04-24 13:20:00,50.59,50.69,50.59,50.62,59629.0,47.8835,47.9782,47.8835,47.9119,59629.0
2023-04-24 13:25:00,50.61,50.62,50.54,50.54,36439.0,47.9024,47.9119,47.8362,47.8362,36439.0
2023-04-24 13:30:00,50.54,50.64,50.53,50.64,41393.0,47.8362,47.9308,47.8267,47.9308,41393.0
2023-04-24 13:35:00,50.64,50.68,50.57,50.58,102963.0,47.9308,47.9687,47.8646,47.874,102963.0
2023-04-24 13:40:00,50.58,50.61,50.5,50.51,82331.0,47.874,47.9024,47.7983,47.8078,82331.0
2023-04-24 13:45:00,50.51,50.76,50.5,50.75,150547.0,47.8078,48.0444,47.7983,48.035,150547.0
2023-04-24 13:50:00,50.75,50.83,50.74,50.79,45320.0,48.035,48.1107,48.0255,48.0728,45320.0
2023-04-24 13:55:00,50.79,50.82,50.71,50.72,52134.0,48.0728,48.1012,47.9971,48.0066,52134.0
2023-04-24 14:00:00,50.72,50.72,50.63,50.69,65602.0,48.0066,48.0066,47.9214,47.9782,65602.0
2023-04-24 14:05:00,50.69,50.78,50.66,50.72,57807.0,47.9782,48.0633,47.9498,48.0066,57807.0
2023-04-24 14:10:00,50.72,50.88,50.71,50.85,64397.0,48.0066,48.158,47.9971,48.1296,64397.0
2023-04-24 14:15:00,50.85,50.85,50.71,50.75,35953.0,48.1296,48.1296,47.9971,48.035,35953.0
2023-04-24 14:20:00,50.74,50.82,50.71,50.79,53734.0,48.0255,48.1012,47.9971,48.0728,53734.0
2023-04-24 14:25:00,50.78,50.8,50.7,50.79,74196.0,48.0633,48.0823,47.9876,48.0728,74196.0
2023-04-24 14:30:00,50.79,50.86,50.78,50.86,38173.0,48.0728,48.1391,48.0633,48.1391,38173.0
2023-04-24 14:35:00,50.86,50.88,50.82,50.86,91897.0,48.1391,48.158,48.1012,48.1391,91897.0
2023-04-24 14:40:00,50.85,50.89,50.81,50.88,45501.0,48.1296,48.1675,48.0917,48.158,45501.0
2023-04-24 14:45:00,50.88,50.98,50.88,50.91,66569.0,48.158,48.2526,48.158,48.1864,66569.0
2023-04-24 14:50:00,50.92,50.96,50.88,50.93,41285.0,48.1959,48.2337,48.158,48.2053,41285.0
2023-04-24 14:55:00,50.93,50.93,50.81,50.86,50899.0,48.2053,48.2053,48.0917,48.1391,50899.0
2023-04-24 15:00:00,50.87,50.91,50.85,50.86,62090.0,48.1485,48.1864,48.1296,48.1391,62090.0
2023-04-24 15:05:00,50.86,50.89,50.71,50.71,69433.0,48.1391,48.1675,47.9971,47.9971,69433.0
2023-04-24 15:10:00,50.71,50.8,50.7,50.79,77459.0,47.9971,48.0823,47.9876,48.0728,77459.0
2023-04-24 15:15:00,50.79,50.82,50.72,50.75,60772.0,48.0728,48.1012,48.0066,48.035,60772.0
2023-04-24 15:20:00,50.75,50.76,50.69,50.72,75846.0,48.035,48.0444,47.9782,48.0066,75846.0
2023-04-24 15:25:00,50.72,50.74,50.66,50.66,98058.0,48.0066,48.0255,47.9498,47.9498,98058.0
2023-04-24 15:30:00,50.66,50.69,50.58,50.61,248066.0,47.9498,47.9782,47.874,47.9024,248066.0
2023-04-24 15:35:00,50.6,50.61,50.4,50.41,152364.0,47.893,47.9024,47.7037,47.7131,152364.0
2023-04-24 15:40:00,50.41,50.41,50.33,50.36,113462.0,47.7131,47.7131,47.6374,47.6658,113462.0
2023-04-24 15:45:00,50.35,50.39,50.31,50.31,256275.0,47.6564,47.6942,47.6185,47.6185,256275.0
2023-04-24 15:50:00,50.3,50.3,50.14,50.18,339121.0,47.609,47.609,47.4576,47.4954,339121.0
2023-04-24 15:55:00,50.18,50.24,50.12,50.23,475398.0,47.4954,47.5522,47.4387,47.5428,475398.0
2023-04-25 09:30:00,49.4,49.64,49.08,49.31,247523.0,46.7572,46.9843,46.4543,46.672,247523.0
2023-04-25 09:35:00,49.31,49.46,49.2,49.23,147672.0,46.672,46.814,46.5679,46.5963,147672.0
2023-04-25 09:40:00,49.23,49.24,48.88,49.08,174425.0,46.5963,46.6057,46.265,46.4543,174425.0
2023-04-25 09:45:00,49.08,49.23,48.83,48.91,140390.0,46.4543,46.5963,46.2177,46.2934,140390.0
2023-04-25 09:50:00,48.91,48.92,48.61,48.65,158186.0,46.2934,46.3029,46.0094,46.0473,158186.0
2023-04-25 09:55:00,48.64,48.65,48.32,48.32,128037.0,46.0378,46.0473,45.735,45.735,128037.0
2023-04-25 10:00:00,48.31,48.66,48.27,48.65,127250.0,45.7255,46.0568,45.6876,46.0473,127250.0
2023-04-25 10:05:00,48.65,48.8,48.46,48.46,99229.0,46.0473,46.1893,45.8675,45.8675,99229.0
2023-04-25 10:10:00,48.45,48.45,48.11,48.2,140675.0,45.858,45.858,45.5362,45.6214,140675.0
2023-04-25 10:15:00,48.2,48.35,48.14,48.25,103241.0,45.6214,45.7633,45.5646,45.6687,103241.0
2023-04-25 10:20:00,48.26,48.26,48.02,48.1,118690.0,45.6782,45.6782,45.451,45.5267,118690.0
2023-04-25 10:25:00,48.11,48.32,48.07,48.24,100621.0,45.5362,45.735,45.4983,45.6592,100621.0
2023-04-25 10:30:00,48.24,48.33,48.13,48.23,72276.0,45.6592,45.7444,45.5551,45.6498,72276.0
2023-04-25 10:35:00,48.23,48.28,47.98,48.07,134540.0,45.6498,45.6971,45.4131,45.4983,134540.0
2023-04-25 10:40:00,48.07,48.24,48.0,48.21,100563.0,45.4983,45.6592,45.4321,45.6308,100563.0
2023-04-25 10:45:00,48.21,48.28,48.14,48.22,69207.0,45.6308,45.6971,45.5646,45.6403,69207.0
2023-04-25 10:50:00,48.22,48.37,48.21,48.34,63395.0,45.6403,45.7823,45.6308,45.7539,63395.0
2023-04-25 10:55:00,48.34,48.43,48.31,48.4,66562.0,45.7539,45.8391,45.7255,45.8107,66562.0
2023-04-25 11:00:00,48.4,48.45,48.31,48.4,68848.0,45.8107,45.858,45.7255,45.8107,68848.0
2023-04-25 11:05:00,48.41,48.58,48.41,48.57,63881.0,45.8201,45.981,45.8201,45.9716,63881.0
2023-04-25 11:10:00,48.58,48.72,48.55,48.71,66602.0,45.981,46.1136,45.9526,46.1041,66602.0
2023-04-25 11:15:00,48.72,48.75,48.61,48.69,147318.0,46.1136,46.1419,46.0094,46.0852,147318.0
2023-04-25 11:20:00,48.69,48.73,48.49,48.51,90966.0,46.0852,46.123,45.8959,45.9148,90966.0
2023-04-25 11:25:00,48.51,48.58,48.42,48.44,111561.0,45.9148,45.981,45.8296,45.8485,111561.0
2023-04-25 11:30:00,48.44,48.47,48.25,48.27,70745.0,45.8485,45.8769,45.6687,45.6876,70745.0
2023-04-25 11:35:00,48.26,48.42,48.23,48.38,55828.0,45.6782,45.8296,45.6498,45.7917,55828.0
2023-04-25 11:40:00,48.38,48.41,48.28,48.31,52265.0,45.7917,45.8201,45.6971,45.7255,52265.0
2023-04-25 11:45:00,48.3,48.32,48.2,48.3,54905.0,45.716,45.735,45.6214,45.716,54905.0
2023-04-25 11:50:00,48.3,48.37,48.25,48.34,43251.0,45.716,45.7823,45.6687,45.7539,43251.0
2023-04-25 11:55:00,48.34,48.41,48.33,48.41,51537.0,45.7539,45.8201,45.7444,45.8201,51537.0
2023-04-25 12:00:00,48.41,48.53,48.41,48.46,46401.0,45.8201,45.9337,45.8201,45.8675,46401.0
2023-04-25 12:05:00,48.46,48.54,48.43,48.53,33779.0,45.8675,45.9432,45.8391,45.9337,33779.0
2023-04-25 12:10:00,48.54,48.57,48.43,48.48,71040.0,45.9432,45.9716,45.8391,45.8864,71040.0
2023-04-25 12:15:00,48.49,48.61,48.47,48.55,36605.0,45.8959,46.0094,45.8769,45.9526,36605.0
2023-04-25 12:20:00,48.55,48.6,48.53,48.56,45397.0,45.9526,46.0,45.9337,45.9621,45397.0
2023-04-25 12:25:00,48.56,48.59,48.51,48.59,41151.0,45.9621,45.9905,45.9148,45.9905,41151.0
2023-04-25 12:30:00,48.59,48.67,48.58,48.66,33895.0,45.9905,46.0662,45.981,46.0568,33895.0
2023-04-25 12:35:00,48.66,48.78,48.65,48.77,41123.0,46.0568,46.1703,46.0473,46.1609,41123.0
2023-04-25 12:40:00,48.77,48.86,48.75,48.84,68828.0,46.1609,46.2461,46.1419,46.2271,68828.0
2023-04-25 12:45:00,48.82,48.84,48.72,48.75,40487.0,46.2082,46.2271,46.1136,46.1419,40487.0
2023-04-25 12:50:00,48.74,48.75,48.64,48.68,35409.0,46.1325,46.1419,46.0378,46.0757,35409.0
2023-04-25 12:55:00,48.68,48.7,48.59,48.59,33907.0,46.0757,46.0946,45.9905,45.9905,33907.0
2023-04-25 13:00:00,48.6,48.64,48.56,48.64,41367.0,46.0,46.0378,45.9621,46.0378,41367.0
2023-04-25 13:05:00,48.63,48.63,48.51,48.52,39373.0,46.0284,46.0284,45.9148,45.9243,39373.0
2023-04-25 13:10:00,48.52,48.55,48.29,48.29,102416.0,45.9243,45.9526,45.7066,45.7066,102416.0
2023-04-25 13:15:00,48.29,48.32,48.2,48.32,64358.0,45.7066,45.735,45.6214,45.735,64358.0
2023-04-25 13:20:00,48.3,48.3,48.15,48.2,50327.0,45.716,45.716,45.574,45.6214,50327.0
2023-04-25 13:25:00,48.21,48.34,48.17,48.32,69652.0,45.6308,45.7539,45.593,45.735,69652.0
2023-04-25 13:30:00,48.31,48.41,48.31,48.38,36286.0,45.7255,45.8201,45.7255,45.7917,36286.0
2023-04-25 13:35:00,48.39,48.48,48.38,48.45,43840.0,45.8012,45.8864,45.7917,45.858,43840.0
2023-04-25 13:40:00,48.44,48.49,48.42,48.48,71109.0,45.8485,45.8959,45.8296,45.8864,71109.0
2023-04-25 13:45:00,48.49,48.51,48.39,48.47,42801.0,45.8959,45.9148,45.8012,45.8769,42801.0
2023-04-25 13:50:00,48.49,48.52,48.45,48.5,56421.0,45.8959,45.9243,45.858,45.9053,56421.0
2023-04-25 13:55:00,48.5,48.57,48.48,48.55,51542.0,45.9053,45.9716,45.8864,45.9526,51542.0
2023-04-25 14:00:00,48.55,48.64,48.55,48.61,62768.0,45.9526,46.0378,45.9526,46.0094,62768.0
2023-04-25 14:05:00,48.61,48.66,48.58,48.62,57988.0,46.0094,46.0568,45.981,46.0189,57988.0
2023-04-25 14:10:00,48.62,48.7,48.6,48.69,54545.0,46.0189,46.0946,46.0,46.0852,54545.0
2023-04-25 14:15:00,48.68,48.81,48.68,48.8,41682.0,46.0757,46.1987,46.0757,46.1893,41682.0
2023-04-25 14:20:00,48.81,48.87,48.77,48.84,54452.0,46.1987,46.2555,46.1609,46.2271,54452.0
2023-04-25 14:25:00,48.84,48.99,48.84,48.98,54228.0,46.2271,46.3691,46.2271,46.3596,54228.0
2023-04-25 14:30:00,48.98,49.04,48.97,49.0,58837.0,46.3596,46.4164,46.3502,46.3786,58837.0
2023-04-25 14:35:00,49.0,49.1,48.97,49.05,120533.0,46.3786,46.4732,46.3502,46.4259,120533.0
2023-04-25 14:40:00,49.05,49.07,49.0,49.01,77728.0,46.4259,46.4448,46.3786,46.388,77728.0
2023-04-25 14:45:00,49.01,49.05,48.92,48.98,61667.0,46.388,46.4259,46.3029,46.3596,61667.0
2023-04-25 14:50:00,48.98,49.01,48.95,48.97,44627.0,46.3596,46.388,46.3312,46.3502,44627.0
2023-04-25 14:55:00,48.97,48.97,48.84,48.87,68953.0,46.3502,46.3502,46.2271,46.2555,68953.0
2023-04-25 15:00:00,48.87,48.92,48.82,48.85,67381.0,46.2555,46.3029,46.2082,46.2366,67381.0
2023-04-25 15:05:00,48.85,48.96,48.84,48.92,61658.0,46.2366,46.3407,46.2271,46.3029,61658.0
2023-04-25 15:10:00,48.92,49.0,48.9,48.98,61885.0,46.3029,46.3786,46.2839,46.3596,61885.0
2023-04-25 15:15:00,48.98,49.07,48.98,49.07,60745.0,46.3596,46.4448,46.3596,46.4448,60745.0
2023-04-25 15:20:00,49.06,49.12,49.0,49.01,88324.0,46.4354,46.4922,46.3786,46.388,88324.0
2023-04-25 15:25:00,49.01,49.02,48.92,48.96,76661.0,46.388,46.3975,46.3029,46.3407,76661.0
2023-04-25 15:30:00,48.96,48.98,48.93,48.93,96994.0,46.3407,46.3596,46.3123,46.3123,96994.0
2023-04-25 15:35:00,48.93,48.96,48.87,48.88,91673.0,46.3123,46.3407,46.2555,46.265,91673.0
2023-04-25 15:40:00,48.88,48.89,48.83,48.84,131820.0,46.265,46.2745,46.2177,46.2271,131820.0
2023-04-25 15:45:00,48.84,48.94,48.82,48.87,144364.0,46.2271,46.3218,46.2082,46.2555,144364.0
2023-04-25 15:50:00,48.87,48.97,48.83,48.95,268163.0,46.2555,46.3502,46.2177,46.3312,268163.0
2023-04-25 15:55:00,48.95,48.98,48.9,48.96,456024.0,46.3312,46.3596,46.2839,46.3407,456024.0
2023-04-26 09:30:00,48.84,48.85,48.36,48.6,185562.0,46.2271,46.2366,45.7728,46.0,185562.0
2023-04-26 09:35:00,48.61,48.86,48.53,48.86,99975.0,46.0094,46.2461,45.9337,46.2461,99975.0
2023-04-26 09:40:00,48.86,49.09,48.84,48.92,377442.0,46.2461,46.4638,46.2271,46.3029,377442.0
2023-04-26 09:45:00,48.93,49.01,48.81,48.99,91544.0,46.3123,46.388,46.1987,46.3691,91544.0
2023-04-26 09:50:00,48.98,49.0,48.65,48.65,70209.0,46.3596,46.3786,46.0473,46.0473,70209.0
2023-04-26 09:55:00,48.65,48.67,48.42,48.42,81969.0,46.0473,46.0662,45.8296,45.8296,81969.0
2023-04-26 10:00:00,48.41,48.5,48.29,48.48,63826.0,45.8201,45.9053,45.7066,45.8864,63826.0
2023-04-26 10:05:00,48.48,48.5,48.35,48.39,92899.0,45.8864,45.9053,45.7633,45.8012,92899.0
2023-04-26 10:10:00,48.39,48.43,48.22,48.25,89849.0,45.8012,45.8391,45.6403,45.6687,89849.0
2023-04-26 10:15:00,48.24,48.28,48.06,48.1,61890.0,45.6592,45.6971,45.4889,45.5267,61890.0
2023-04-26 10:20:00,48.1,48.16,48.03,48.05,68547.0,45.5267,45.5835,45.4605,45.4794,68547.0
2023-04-26 10:25:00,48.04,48.23,48.04,48.19,71703.0,45.4699,45.6498,45.4699,45.6119,71703.0
2023-04-26 10:30:00,48.21,48.43,48.21,48.34,115840.0,45.6308,45.8391,45.6308,45.7539,115840.0
2023-04-26 10:35:00,48.34,48.44,48.29,48.37,52690.0,45.7539,45.8485,45.7066,45.7823,52690.0
2023-04-26 10:40:00,48.38,48.41,48.21,48.23,52796.0,45.7917,45.8201,45.6308,45.6498,52796.0
2023-04-26 10:45:00,48.22,48.27,48.13,48.24,137304.0,45.6403,45.6876,45.5551,45.6592,137304.0
2023-04-26 10:50:00,48.24,48.49,48.19,48.44,121203.0,45.6592,45.8959,45.6119,45.8485,121203.0
2023-04-26 10:55:00,48.43,48.67,48.42,48.58,68978.0,45.8391,46.0662,45.8296,45.981,68978.0
2023-04-26 11:00:00,48.59,48.7,48.58,48.67,55126.0,45.9905,46.0946,45.981,46.0662,55126.0
2023-04-26 11:05:00,48.67,48.87,48.59,48.86,52896.0,46.0662,46.2555,45.9905,46.2461,52896.0
2023-04-26 11:10:00,48.88,49.0,48.83,48.84,155626.0,46.265,46.3786,46.2177,46.2271,155626.0
2023-04-26 11:15:00,48.83,48.9,48.81,48.87,34012.0,46.2177,46.2839,46.1987,46.2555,34012.0
2023-04-26 11:20:00,48.88,48.91,48.8,48.81,44855.0,46.265,46.2934,46.1893,46.1987,44855.0
2023-04-26 11:25:00,48.81,48.9,48.77,48.85,64504.0,46.1987,46.2839,46.1609,46.2366,64504.0
2023-04-26 11:30:00,48.86,48.98,48.84,48.94,49749.0,46.2461,46.3596,46.2271,46.3218,49749.0
2023-04-26 11:35:00,48.93,48.93,48.71,48.84,50871.0,46.3123,46.3123,46.1041,46.2271,50871.0
2023-04-26 11:40:00,48.82,48.95,48.8,48.91,31534.0,46.2082,46.3312,46.1893,46.2934,31534.0
2023-04-26 11:45:00,48.9,48.94,48.84,48.87,22745.0,46.2839,46.3218,46.2271,46.2555,22745.0
2023-04-26 11:50:00,48.87,48.94,48.81,48.93,26598.0,46.2555,46.3218,46.1987,46.3123,26598.0
2023-04-26 11:55:00,48.93,49.0,48.89,48.93,108055.0,46.3123,46.3786,46.2745,46.3123,108055.0
2023-04-26 12:00:00,48.94,49.11,48.93,49.1,60732.0,46.3218,46.4827,46.3123,46.4732,60732.0
2023-04-26 12:05:00,49.1,49.17,49.1,49.13,61349.0,46.4732,46.5395,46.4732,46.5016,61349.0
2023-04-26 12:10:00,49.14,49.15,49.01,49.02,82004.0,46.5111,46.5205,46.388,46.3975,82004.0
2023-04-26 12:15:00,49.01,49.1,48.98,48.99,35894.0,46.388,46.4732,46.3596,46.3691,35894.0
2023-04-26 12:20:00,48.99,49.01,48.88,48.92,36101.0,46.3691,46.388,46.265,46.3029,36101.0
2023-04-26 12:25:00,48.91,48.94,48.82,48.83,22508.0,46.2934,46.3218,46.2082,46.2177,22508.0
2023-04-26 12:30:00,48.83,48.86,48.78,48.78,24029.0,46.2177,46.2461,46.1703,46.1703,24029.0
2023-04-26 12:35:00,48.77,48.78,48.68,48.68,50345.0,46.1609,46.1703,46.0757,46.0757,50345.0
2023-04-26 12:40:00,48.68,48.69,48.62,48.67,38809.0,46.0757,46.0852,46.0189,46.0662,38809.0
2023-04-26 12:45:00,48.66,48.66,48.57,48.6,33138.0,46.0568,46.0568,45.9716,46.0,33138.0
2023-04-26 12:50:00,48.58,48.64,48.55,48.59,31841.0,45.981,46.0378,45.9526,45.9905,31841.0
2023-04-26 12:55:00,48.58,48.62,48.57,48.62,43086.0,45.981,46.0189,45.9716,46.0189,43086.0
2023-04-26 13:00:00,48.62,48.66,48.6,48.63,48048.0,46.0189,46.0568,46.0,46.0284,48048.0
2023-04-26 13:05:00,48.63,48.63,48.53,48.55,33869.0,46.0284,46.0284,45.9337,45.9526,33869.0
2023-04-26 13:10:00,48.55,48.56,48.47,48.47,27788.0,45.9526,45.9621,45.8769,45.8769,27788.0
2023-04-26 13:15:00,48.48,48.48,48.33,48.33,43760.0,45.8864,45.8864,45.7444,45.7444,43760.0
2023-04-26 13:20:00,48.33,48.34,48.25,48.28,52548.0,45.7444,45.7539,45.6687,45.6971,52548.0
2023-04-26 13:25:00,48.28,48.33,48.22,48.25,47453.0,45.6971,45.7444,45.6403,45.6687,47453.0
2023-04-26 13:30:00,48.25,48.28,48.18,48.23,40007.0,45.6687,45.6971,45.6024,45.6498,40007.0
2023-04-26 13:35:00,48.22,48.25,48.18,48.23,61378.0,45.6403,45.6687,45.6024,45.6498,61378.0
2023-04-26 13:40:00,48.23,48.26,48.18,48.22,46122.0,45.6498,45.6782,45.6024,45.6403,46122.0
2023-04-26 13:45:00,48.22,48.34,48.22,48.26,47427.0,45.6403,45.7539,45.6403,45.6782,47427.0
2023-04-26 13:50:00,48.26,48.27,48.1,48.11,95906.0,45.6782,45.6876,45.5267,45.5362,95906.0
2023-04-26 13:55:00,48.1,48.1,47.95,47.96,60442.0,45.5267,45.5267,45.3847,45.3942,60442.0
2023-04-26 14:00:00,47.97,47.97,47.82,47.83,51734.0,45.4037,45.4037,45.2617,45.2712,51734.0
2023-04-26 14:05:00,47.83,47.83,47.75,47.79,130071.0,45.2712,45.2712,45.1954,45.2333,130071.0
2023-04-26 14:10:00,47.79,47.81,47.7,47.74,73623.0,45.2333,45.2522,45.1481,45.186,73623.0
2023-04-26 14:15:00,47.75,47.78,47.69,47.78,49409.0,45.1954,45.2238,45.1387,45.2238,49409.0
2023-04-26 14:20:00,47.79,47.84,47.68,47.69,55603.0,45.2333,45.2806,45.1292,45.1387,55603.0
2023-04-26 14:25:00,47.69,47.75,47.63,47.69,44744.0,45.1387,45.1954,45.0819,45.1387,44744.0
2023-04-26 14:30:00,47.69,47.76,47.68,47.74,55179.0,45.1387,45.2049,45.1292,45.186,55179.0
2023-04-26 14:35:00,47.72,47.77,47.68,47.69,63332.0,45.1671,45.2144,45.1292,45.1387,63332.0
2023-04-26 14:40:00,47.68,47.68,47.5,47.53,92454.0,45.1292,45.1292,44.9588,44.9872,92454.0
2023-04-26 14:45:00,47.53,47.53,47.45,47.5,65984.0,44.9872,44.9872,44.9115,44.9588,65984.0
2023-04-26 14:50:00,47.49,47.57,47.46,47.56,69624.0,44.9494,45.0251,44.921,45.0156,69624.0
2023-04-26 14:55:00,47.56,47.73,47.55,47.72,62493.0,45.0156,45.1765,45.0061,45.1671,62493.0
2023-04-26 15:00:00,47.73,47.75,47.65,47.69,69832.0,45.1765,45.1954,45.1008,45.1387,69832.0
2023-04-26 15:05:00,47.7,47.75,47.63,47.69,88929.0,45.1481,45.1954,45.0819,45.1387,88929.0
2023-04-26 15:10:00,47.68,47.75,47.64,47.65,93543.0,45.1292,45.1954,45.0913,45.1008,93543.0
2023-04-26 15:15:00,47.64,47.65,47.52,47.54,115254.0,45.0913,45.1008,44.9778,44.9967,115254.0
2023-04-26 15:20:00,47.53,47.55,47.48,47.5,69242.0,44.9872,45.0061,44.9399,44.9588,69242.0
2023-04-26 15:25:00,47.51,47.6,47.49,47.56,70038.0,44.9683,45.0535,44.9494,45.0156,70038.0
2023-04-26 15:30:00,47.56,47.61,47.55,47.58,91437.0,45.0156,45.0629,45.0061,45.0345,91437.0
2023-04-26 15:35:00,47.58,47.6,47.44,47.46,114749.0,45.0345,45.0535,44.902,44.921,114749.0
2023-04-26 15:40:00,47.46,47.52,47.43,47.51,111881.0,44.921,44.9778,44.8926,44.9683,111881.0
2023-04-26 15:45:00,47.51,47.65,47.5,47.63,141996.0,44.9683,45.1008,44.9588,45.0819,141996.0
2023-04-26 15:50:00,47.65,47.77,47.57,47.73,244133.0,45.1008,45.2144,45.0251,45.1765,244133.0
2023-04-26 15:55:00,47.73,47.82,47.72,47.77,480654.0,45.1765,45.2617,45.1671,45.2144,480654.0
2023-04-27 09:30:00,47.39,47.57,47.12,47.3,221485.0,44.8547,45.0251,44.5992,44.7695,221485.0
2023-04-27 09:35:00,47.32,47.45,47.04,47.28,103167.0,44.7885,44.9115,44.5234,44.7506,103167.0
2023-04-27 09:40:00,47.22,47.37,47.11,47.15,79347.0,44.6938,44.8358,44.5897,44.6275,79347.0
2023-04-27 09:45:00,47.15,47.52,47.08,47.51,130001.0,44.6275,44.9778,44.5613,44.9683,130001.0
2023-04-27 09:50:00,47.51,47.59,47.41,47.49,161999.0,44.9683,45.044,44.8736,44.9494,161999.0
2023-04-27 09:55:00,47.51,47.9,47.51,47.89,120880.0,44.9683,45.3374,44.9683,45.328,120880.0
2023-04-27 10:00:00,47.89,48.06,47.79,47.94,207799.0,45.328,45.4889,45.2333,45.3753,207799.0
2023-04-27 10:05:00,47.94,47.95,47.64,47.64,59711.0,45.3753,45.3847,45.0913,45.0913,59711.0
2023-04-27 10:10:00,47.63,47.88,47.58,47.87,53276.0,45.0819,45.3185,45.0345,45.309,53276.0
2023-04-27 10:15:00,47.87,47.94,47.61,47.67,92091.0,45.309,45.3753,45.0629,45.1197,92091.0
2023-04-27 10:20:00,47.66,47.72,47.57,47.63,76285.0,45.1103,45.1671,45.0251,45.0819,76285.0
2023-04-27 10:25:00,47.64,47.66,47.52,47.56,74772.0,45.0913,45.1103,44.9778,45.0156,74772.0
2023-04-27 10:30:00,47.56,47.57,47.41,47.48,76251.0,45.0156,45.0251,44.8736,44.9399,76251.0
2023-04-27 10:35:00,47.48,47.55,47.35,47.52,65530.0,44.9399,45.0061,44.8168,44.9778,65530.0
2023-04-27 10:40:00,47.54,47.54,47.32,47.37,59329.0,44.9967,44.9967,44.7885,44.8358,59329.0
2023-04-27 10:45:00,47.36,47.44,47.28,47.31,50090.0,44.8263,44.902,44.7506,44.779,50090.0
2023-04-27 10:50:00,47.31,47.36,47.15,47.16,104817.0,44.779,44.8263,44.6275,44.637,104817.0
2023-04-27 10:55:00,47.15,47.16,47.04,47.09,71580.0,44.6275,44.637,44.5234,44.5708,71580.0
2023-04-27 11:00:00,47.09,47.15,47.01,47.14,55133.0,44.5708,44.6275,44.495,44.6181,55133.0
2023-04-27 11:05:00,47.14,47.2,47.08,47.09,57233.0,44.6181,44.6749,44.5613,44.5708,57233.0
2023-04-27 11:10:00,47.09,47.16,46.98,47.1,81923.0,44.5708,44.637,44.4666,44.5802,81923.0
2023-04-27 11:15:00,47.11,47.14,47.04,47.06,81313.0,44.5897,44.6181,44.5234,44.5424,81313.0
2023-04-27 11:20:00,47.07,47.25,47.01,47.21,84320.0,44.5518,44.7222,44.495,44.6843,84320.0
2023-04-27 11:25:00,47.21,47.51,47.2,47.48,163259.0,44.6843,44.9683,44.6749,44.9399,163259.0
2023-04-27 11:30:00,47.49,47.69,47.49,47.53,72004.0,44.9494,45.1387,44.9494,44.9872,72004.0
2023-04-27 11:35:00,47.54,47.57,47.46,47.5,53320.0,44.9967,45.0251,44.921,44.9588,53320.0
2023-04-27 11:40:00,47.49,47.53,47.35,47.37,107471.0,44.9494,44.9872,44.8168,44.8358,107471.0
2023-04-27 11:45:00,47.36,47.4,47.29,47.3,98334.0,44.8263,44.8642,44.7601,44.7695,98334.0
2023-04-27 11:50:00,47.3,47.39,47.24,47.25,62789.0,44.7695,44.8547,44.7127,44.7222,62789.0
2023-04-27 11:55:00,47.26,47.33,47.24,47.26,56898.0,44.7317,44.7979,44.7127,44.7317,56898.0
2023-04-27 12:00:00,47.26,47.27,47.1,47.18,132007.0,44.7317,44.7411,44.5802,44.6559,132007.0
2023-04-27 12:05:00,47.2,47.26,47.17,47.18,42736.0,44.6749,44.7317,44.6465,44.6559,42736.0
2023-04-27 12:10:00,47.17,47.2,47.08,47.15,101189.0,44.6465,44.6749,44.5613,44.6275,101189.0
2023-04-27 12:15:00,47.15,47.29,47.13,47.28,53907.0,44.6275,44.7601,44.6086,44.7506,53907.0
2023-04-27 12:20:00,47.28,47.41,47.27,47.36,38036.0,44.7506,44.8736,44.7411,44.8263,38036.0
2023-04-27 12:25:00,47.36,47.41,47.3,47.31,37272.0,44.8263,44.8736,44.7695,44.779,37272.0
2023-04-27 12:30:00,47.32,47.33,47.19,47.21,32916.0,44.7885,44.7979,44.6654,44.6843,32916.0
2023-04-27 12:35:00,47.2,47.28,47.2,47.24,28426.0,44.6749,44.7506,44.6749,44.7127,28426.0
2023-04-27 12:40:00,47.23,47.35,47.2,47.3,52416.0,44.7033,44.8168,44.6749,44.7695,52416.0
2023-04-27 12:45:00,47.3,47.34,47.25,47.3,44365.0,44.7695,44.8074,44.7222,44.7695,44365.0
2023-04-27 12:50:00,47.31,47.4,47.31,47.34,57273.0,44.779,44.8642,44.779,44.8074,57273.0
2023-04-27 12:55:00,47.32,47.35,47.28,47.32,48901.0,44.7885,44.8168,44.7506,44.7885,48901.0
2023-04-27 13:00:00,47.32,47.48,47.32,47.47,34694.0,44.7885,44.9399,44.7885,44.9304,34694.0
2023-04-27 13:05:00,47.46,47.58,47.45,47.58,45669.0,44.921,45.0345,44.9115,45.0345,45669.0
2023-04-27 13:10:00,47.58,47.72,47.55,47.71,73128.0,45.0345,45.1671,45.0061,45.1576,73128.0
2023-04-27 13:15:00,47.72,47.79,47.64,47.66,79673.0,45.1671,45.2333,45.0913,45.1103,79673.0
2023-04-27 13:20:00,47.67,47.68,47.59,47.59,64307.0,45.1197,45.1292,45.044,45.044,64307.0
2023-04-27 13:25:00,47.59,47.66,47.54,47.64,52291.0,45.044,45.1103,44.9967,45.0913,52291.0
2023-04-27 13:30:00,47.64,47.69,47.62,47.67,39969.0,45.0913,45.1387,45.0724,45.1197,39969.0
2023-04-27 13:35:00,47.66,47.77,47.65,47.77,41713.0,45.1103,45.2144,45.1008,45.2144,41713.0
2023-04-27 13:40:00,47.77,47.79,47.72,47.73,40941.0,45.2144,45.2333,45.1671,45.1765,40941.0
2023-04-27 13:45:00,47.74,47.84,47.74,47.83,37106.0,45.186,45.2806,45.186,45.2712,37106.0
2023-04-27 13:50:00,47.84,47.91,47.78,47.79,51574.0,45.2806,45.3469,45.2238,45.2333,51574.0
2023-04-27 13:55:00,47.78,47.83,47.75,47.78,45441.0,45.2238,45.2712,45.1954,45.2238,45441.0
2023-04-27 14:00:00,47.79,47.83,47.74,47.83,27684.0,45.2333,45.2712,45.186,45.2712,27684.0
2023-04-27 14:05:00,47.82,47.83,47.73,47.75,33074.0,45.2617,45.2712,45.1765,45.1954,33074.0
2023-04-27 14:10:00,47.74,47.82,47.72,47.76,37790.0,45.186,45.2617,45.1671,45.2049,37790.0
2023-04-27 14:15:00,47.76,47.86,47.74,47.83,65427.0,45.2049,45.2996,45.186,45.2712,65427.0
2023-04-27 14:20:00,47.83,47.87,47.78,47.86,37463.0,45.2712,45.309,45.2238,45.2996,37463.0
2023-04-27 14:25:00,47.87,47.95,47.81,47.94,37051.0,45.309,45.3847,45.2522,45.3753,37051.0
2023-04-27 14:30:00,47.94,48.05,47.94,48.02,61484.0,45.3753,45.4794,45.3753,45.451,61484.0
2023-04-27 14:35:00,48.02,48.05,47.9,47.94,61153.0,45.451,45.4794,45.3374,45.3753,61153.0
2023-04-27 14:40:00,47.93,48.07,47.93,48.06,48973.0,45.3658,45.4983,45.3658,45.4889,48973.0
2023-04-27 14:45:00,48.06,48.21,48.04,48.2,48645.0,45.4889,45.6308,45.4699,45.6214,48645.0
2023-04-27 14:50:00,48.2,48.27,48.17,48.18,66559.0,45.6214,45.6876,45.593,45.6024,66559.0
2023-04-27 14:55:00,48.17,48.22,48.12,48.14,64767.0,45.593,45.6403,45.5457,45.5646,64767.0
2023-04-27 15:00:00,48.14,48.22,48.11,48.18,42901.0,45.5646,45.6403,45.5362,45.6024,42901.0
2023-04-27 15:05:00,48.18,48.2,48.11,48.18,70694.0,45.6024,45.6214,45.5362,45.6024,70694.0
2023-04-27 15:10:00,48.17,48.19,48.13,48.16,40450.0,45.593,45.6119,45.5551,45.5835,40450.0
2023-04-27 15:15:00,48.17,48.28,48.16,48.26,73098.0,45.593,45.6971,45.5835,45.6782,73098.0
2023-04-27 15:20:00,48.27,48.29,48.17,48.19,84373.0,45.6876,45.7066,45.593,45.6119,84373.0
2023-04-27 15:25:00,48.19,48.19,48.13,48.16,45832.0,45.6119,45.6119,45.5551,45.5835,45832.0
2023-04-27 15:30:00,48.17,48.22,48.08,48.09,80214.0,45.593,45.6403,45.5078,45.5173,80214.0
2023-04-27 15:35:00,48.09,48.19,48.08,48.09,142556.0,45.5173,45.6119,45.5078,45.5173,142556.0
2023-04-27 15:40:00,48.09,48.11,48.04,48.08,82013.0,45.5173,45.5362,45.4699,45.5078,82013.0
2023-04-27 15:45:00,48.08,48.08,48.0,48.05,79080.0,45.5078,45.5078,45.4321,45.4794,79080.0
2023-04-27 15:50:00,48.04,48.08,47.97,47.97,127365.0,45.4699,45.5078,45.4037,45.4037,127365.0
2023-04-27 15:55:00,47.98,48.06,47.94,47.96,501363.0,45.4131,45.4889,45.3753,45.3942,501363.0
2023-04-28 09:30:00,47.93,47.93,47.39,47.62,200158.0,45.3658,45.3658,44.8547,45.0724,200158.0
2023-04-28 09:35:00,47.64,47.88,47.57,47.63,277031.0,45.0913,45.3185,45.0251,45.0819,277031.0
2023-04-28 09:40:00,47.65,47.82,47.62,47.64,70997.0,45.1008,45.2617,45.0724,45.0913,70997.0
2023-04-28 09:45:00,47.66,47.74,47.42,47.61,136174.0,45.1103,45.186,44.8831,45.0629,136174.0
2023-04-28 09:50:00,47.61,47.88,47.52,47.82,107928.0,45.0629,45.3185,44.9778,45.2617,107928.0
2023-04-28 09:55:00,47.83,47.91,47.68,47.68,63040.0,45.2712,45.3469,45.1292,45.1292,63040.0
2023-04-28 10:00:00,47.7,47.95,47.68,47.94,70531.0,45.1481,45.3847,45.1292,45.3753,70531.0
2023-04-28 10:05:00,47.95,48.19,47.85,48.14,272189.0,45.3847,45.6119,45.2901,45.5646,272189.0
2023-04-28 10:10:00,48.14,48.28,48.0,48.04,112073.0,45.5646,45.6971,45.4321,45.4699,112073.0
2023-04-28 10:15:00,48.04,48.35,47.97,48.33,112334.0,45.4699,45.7633,45.4037,45.7444,112334.0
2023-04-28 10:20:00,48.33,48.45,48.33,48.43,116655.0,45.7444,45.858,45.7444,45.8391,116655.0
2023-04-28 10:25:00,48.44,48.53,48.34,48.39,142703.0,45.8485,45.9337,45.7539,45.8012,142703.0
2023-04-28 10:30:00,48.4,48.49,48.26,48.32,142517.0,45.8107,45.8959,45.6782,45.735,142517.0
2023-04-28 10:35:00,48.32,48.41,48.06,48.16,98426.0,45.735,45.8201,45.4889,45.5835,98426.0
2023-04-28 10:40:00,48.15,48.31,48.12,48.3,52303.0,45.574,45.7255,45.5457,45.716,52303.0
2023-04-28 10:45:00,48.3,48.38,48.21,48.38,50885.0,45.716,45.7917,45.6308,45.7917,50885.0
2023-04-28 10:50:00,48.39,48.43,48.33,48.37,64110.0,45.8012,45.8391,45.7444,45.7823,64110.0
2023-04-28 10:55:00,48.38,48.42,48.18,48.21,47855.0,45.7917,45.8296,45.6024,45.6308,47855.0
2023-04-28 11:00:00,48.21,48.22,48.02,48.11,64530.0,45.6308,45.6403,45.451,45.5362,64530.0
2023-04-28 11:05:00,48.12,48.42,48.11,48.41,37154.0,45.5457,45.8296,45.5362,45.8201,37154.0
2023-04-28 11:10:00,48.42,48.51,48.41,48.51,55817.0,45.8296,45.9148,45.8201,45.9148,55817.0
2023-04-28 11:15:00,48.51,48.71,48.51,48.7,62506.0,45.9148,46.1041,45.9148,46.0946,62506.0
2023-04-28 11:20:00,48.68,48.73,48.64,48.68,50178.0,46.0757,46.123,46.0378,46.0757,50178.0
2023-04-28 11:25:00,48.69,48.8,48.6,48.63,83723.0,46.0852,46.1893,46.0,46.0284,83723.0
2023-04-28 11:30:00,48.64,48.71,48.51,48.58,36316.0,46.0378,46.1041,45.9148,45.981,36316.0
2023-04-28 11:35:00,48.57,48.73,48.55,48.7,37979.0,45.9716,46.123,45.9526,46.0946,37979.0
2023-04-28 11:40:00,48.7,48.73,48.66,48.71,42954.0,46.0946,46.123,46.0568,46.1041,42954.0
2023-04-28 11:45:00,48.71,48.76,48.61,48.73,54523.0,46.1041,46.1514,46.0094,46.123,54523.0
2023-04-28 11:50:00,48.72,48.79,48.7,48.72,34757.0,46.1136,46.1798,46.0946,46.1136,34757.0
2023-04-28 11:55:00,48.72,48.86,48.72,48.82,43130.0,46.1136,46.2461,46.1136,46.2082,43130.0
2023-04-28 12:00:00,48.83,48.87,48.76,48.78,40796.0,46.2177,46.2555,46.1514,46.1703,40796.0
2023-04-28 12:05:00,48.78,48.89,48.78,48.88,30835.0,46.1703,46.2745,46.1703,46.265,30835.0
2023-04-28 12:10:00,48.87,48.98,48.84,48.96,58284.0,46.2555,46.3596,46.2271,46.3407,58284.0
2023-04-28 12:15:00,48.97,49.13,48.88,49.04,194030.0,46.3502,46.5016,46.265,46.4164,194030.0
2023-04-28 12:20:00,49.05,49.21,49.05,49.17,34946.0,46.4259,46.5773,46.4259,46.5395,34946.0
2023-04-28 12:25:00,49.18,49.21,49.11,49.13,66804.0,46.5489,46.5773,46.4827,46.5016,66804.0
2023-04-28 12:30:00,49.13,49.19,49.08,49.08,59521.0,46.5016,46.5584,46.4543,46.4543,59521.0
2023-04-28 12:35:00,49.08,49.18,49.07,49.13,36077.0,46.4543,46.5489,46.4448,46.5016,36077.0
2023-04-28 12:40:00,49.13,49.19,49.09,49.16,49902.0,46.5016,46.5584,46.4638,46.53,49902.0
2023-04-28 12:45:00,49.18,49.2,49.08,49.14,57528.0,46.5489,46.5679,46.4543,46.5111,57528.0
2023-04-28 12:50:00,49.14,49.18,49.08,49.13,38719.0,46.5111,46.5489,46.4543,46.5016,38719.0
2023-04-28 12:55:00,49.14,49.21,49.12,49.13,42011.0,46.5111,46.5773,46.4922,46.5016,42011.0
2023-04-28 13:00:00,49.14,49.16,49.09,49.15,59386.0,46.5111,46.53,46.4638,46.5205,59386.0
2023-04-28 13:05:00,49.14,49.2,49.13,49.18,26674.0,46.5111,46.5679,46.5016,46.5489,26674.0
2023-04-28 13:10:00,49.18,49.27,49.13,49.25,110683.0,46.5489,46.6341,46.5016,46.6152,110683.0
2023-04-28 13:15:00,49.24,49.24,49.09,49.12,66941.0,46.6057,46.6057,46.4638,46.4922,66941.0
2023-04-28 13:20:00,49.12,49.27,49.12,49.21,38276.0,46.4922,46.6341,46.4922,46.5773,38276.0
2023-04-28 13:25:00,49.21,49.3,49.19,49.28,42840.0,46.5773,46.6625,46.5584,46.6436,42840.0
2023-04-28 13:30:00,49.28,49.31,49.21,49.24,102141.0,46.6436,46.672,46.5773,46.6057,102141.0
2023-04-28 13:35:00,49.25,49.31,49.21,49.3,68681.0,46.6152,46.672,46.5773,46.6625,68681.0
2023-04-28 13:40:00,49.3,49.37,49.29,49.37,65955.0,46.6625,46.7288,46.6531,46.7288,65955.0
2023-04-28 13:45:00,49.37,49.41,49.33,49.38,59829.0,46.7288,46.7666,46.6909,46.7382,59829.0
2023-04-28 13:50:00,49.37,49.38,49.28,49.32,105319.0,46.7288,46.7382,46.6436,46.6815,105319.0
2023-04-28 13:55:00,49.32,49.34,49.24,49.34,96513.0,46.6815,46.7004,46.6057,46.7004,96513.0
2023-04-28 14:00:00,49.34,49.44,49.34,49.39,51687.0,46.7004,46.795,46.7004,46.7477,51687.0
2023-04-28 14:05:00,49.4,49.49,49.38,49.46,57812.0,46.7572,46.8424,46.7382,46.814,57812.0
2023-04-28 14:10:00,49.46,49.46,49.32,49.42,44275.0,46.814,46.814,46.6815,46.7761,44275.0
2023-04-28 14:15:00,49.41,49.43,49.38,49.43,39783.0,46.7666,46.7856,46.7382,46.7856,39783.0
2023-04-28 14:20:00,49.44,49.48,49.41,49.46,51109.0,46.795,46.8329,46.7666,46.814,51109.0
2023-04-28 14:25:00,49.46,49.46,49.34,49.38,111112.0,46.814,46.814,46.7004,46.7382,111112.0
2023-04-28 14:30:00,49.38,49.49,49.37,49.47,76051.0,46.7382,46.8424,46.7288,46.8234,76051.0
2023-04-28 14:35:00,49.47,49.48,49.35,49.36,61558.0,46.8234,46.8329,46.7098,46.7193,61558.0
2023-04-28 14:40:00,49.36,49.47,49.34,49.36,117050.0,46.7193,46.8234,46.7004,46.7193,117050.0
2023-04-28 14:45:00,49.36,49.39,49.28,49.37,63268.0,46.7193,46.7477,46.6436,46.7288,63268.0
2023-04-28 14:50:00,49.37,49.43,49.33,49.35,32591.0,46.7288,46.7856,46.6909,46.7098,32591.0
2023-04-28 14:55:00,49.35,49.43,49.33,49.41,115478.0,46.7098,46.7856,46.6909,46.7666,115478.0
2023-04-28 15:00:00,49.4,49.49,49.37,49.41,53223.0,46.7572,46.8424,46.7288,46.7666,53223.0
2023-04-28 15:05:00,49.41,49.46,49.4,49.41,54874.0,46.7666,46.814,46.7572,46.7666,54874.0
2023-04-28 15:10:00,49.42,49.56,49.42,49.52,46585.0,46.7761,46.9086,46.7761,46.8708,46585.0
2023-04-28 15:15:00,49.52,49.61,49.51,49.6,40019.0,46.8708,46.9559,46.8613,46.9465,40019.0
2023-04-28 15:20:00,49.6,49.63,49.49,49.55,76449.0,46.9465,46.9749,46.8424,46.8991,76449.0
2023-04-28 15:25:00,49.55,49.63,49.53,49.54,69204.0,46.8991,46.9749,46.8802,46.8897,69204.0
2023-04-28 15:30:00,49.53,49.59,49.46,49.49,69929.0,46.8802,46.937,46.814,46.8424,69929.0
2023-04-28 15:35:00,49.5,49.55,49.45,49.46,62589.0,46.8518,46.8991,46.8045,46.814,62589.0
2023-04-28 15:40:00,49.47,49.5,49.37,49.41,124003.0,46.8234,46.8518,46.7288,46.7666,124003.0
2023-04-28 15:45:00,49.41,49.42,49.33,49.34,103174.0,46.7666,46.7761,46.6909,46.7004,103174.0
2023-04-28 15:50:00,49.33,49.36,49.26,49.34,153730.0,46.6909,46.7193,46.6247,46.7004,153730.0
2023-04-28 15:55:00,49.34,49.42,49.32,49.35,392523.0,46.7004,46.7761,46.6815,46.7098,392523.0
2023-05-01 09:30:00,48.84,48.92,48.46,48.9,162882.0,46.2271,46.3029,45.8675,46.2839,162882.0
2023-05-01 09:35:00,48.89,49.27,48.82,49.27,80548.0,46.2745,46.6341,46.2082,46.6341,80548.0
2023-05-01 09:40:00,49.27,49.45,49.27,49.37,61883.0,46.6341,46.8045,46.6341,46.7288,61883.0
2023-05-01 09:45:00,49.37,49.52,49.32,49.39,76974.0,46.7288,46.8708,46.6815,46.7477,76974.0
2023-05-01 09:50:00,49.4,49.54,49.29,49.51,48040.0,46.7572,46.8897,46.6531,46.8613,48040.0
2023-05-01 09:55:00,49.51,49.54,49.34,49.36,75891.0,46.8613,46.8897,46.7004,46.7193,75891.0
2023-05-01 10:00:00,49.36,49.45,49.27,49.34,50999.0,46.7193,46.8045,46.6341,46.7004,50999.0
2023-05-01 10:05:00,49.35,49.45,49.28,49.44,52240.0,46.7098,46.8045,46.6436,46.795,52240.0
2023-05-01 10:10:00,49.45,49.5,49.34,49.38,55403.0,46.8045,46.8518,46.7004,46.7382,55403.0
2023-05-01 10:15:00,49.37,49.58,49.33,49.55,52925.0,46.7288,46.9275,46.6909,46.8991,52925.0
2023-05-01 10:20:00,49.55,49.56,49.17,49.25,47837.0,46.8991,46.9086,46.5395,46.6152,47837.0
2023-05-01 10:25:00,49.25,49.29,49.17,49.19,38307.0,46.6152,46.6531,46.5395,46.5584,38307.0
2023-05-01 10:30:00,49.19,49.24,49.08,49.2,50617.0,46.5584,46.6057,46.4543,46.5679,50617.0
2023-05-01 10:35:00,49.21,49.41,49.17,49.38,52452.0,46.5773,46.7666,46.5395,46.7382,52452.0
2023-05-01 10:40:00,49.41,49.45,49.28,49.4,47071.0,46.7666,46.8045,46.6436,46.7572,47071.0
2023-05-01 10:45:00,49.41,49.54,49.39,49.48,57010.0,46.7666,46.8897,46.7477,46.8329,57010.0
2023-05-01 10:50:00,49.48,49.48,49.29,49.33,37101.0,46.8329,46.8329,46.6531,46.6909,37101.0
2023-05-01 10:55:00,49.32,49.35,49.2,49.27,71713.0,46.6815,46.7098,46.5679,46.6341,71713.0
2023-05-01 11:00:00,49.27,49.3,49.11,49.13,68745.0,46.6341,46.6625,46.4827,46.5016,68745.0
2023-05-01 11:05:00,49.14,49.17,49.03,49.14,45384.0,46.5111,46.5395,46.407,46.5111,45384.0
2023-05-01 11:10:00,49.13,49.22,49.05,49.12,76207.0,46.5016,46.5868,46.4259,46.4922,76207.0
2023-05-01 11:15:00,49.12,49.15,49.02,49.03,49952.0,46.4922,46.5205,46.3975,46.407,49952.0
2023-05-01 11:20:00,49.02,49.03,48.89,49.03,52095.0,46.3975,46.407,46.2745,46.407,52095.0
2023-05-01 11:25:00,49.02,49.18,48.95,49.17,46973.0,46.3975,46.5489,46.3312,46.5395,46973.0
2023-05-01 11:30:00,49.16,49.31,49.13,49.27,36593.0,46.53,46.672,46.5016,46.6341,36593.0
2023-05-01 11:35:00,49.28,49.33,49.23,49.26,36688.0,46.6436,46.6909,46.5963,46.6247,36688.0
2023-05-01 11:40:00,49.26,49.26,49.08,49.11,40520.0,46.6247,46.6247,46.4543,46.4827,40520.0
2023-05-01 11:45:00,49.12,49.3,49.11,49.28,19974.0,46.4922,46.6625,46.4827,46.6436,19974.0
2023-05-01 11:50:00,49.27,49.28,49.15,49.23,28312.0,46.6341,46.6436,46.5205,46.5963,28312.0
2023-05-01 11:55:00,49.24,49.31,49.21,49.29,19721.0,46.6057,46.672,46.5773,46.6531,19721.0
2023-05-01 12:00:00,49.29,49.36,49.25,49.35,22094.0,46.6531,46.7193,46.6152,46.7098,22094.0
2023-05-01 12:05:00,49.35,49.41,49.32,49.36,39590.0,46.7098,46.7666,46.6815,46.7193,39590.0
2023-05-01 12:10:00,49.35,49.35,49.25,49.26,22545.0,46.7098,46.7098,46.6152,46.6247,22545.0
2023-05-01 12:15:00,49.27,49.38,49.26,49.34,15100.0,46.6341,46.7382,46.6247,46.7004,15100.0
2023-05-01 12:20:00,49.34,49.48,49.34,49.48,29032.0,46.7004,46.8329,46.7004,46.8329,29032.0
2023-05-01 12:25:00,49.47,49.5,49.42,49.43,20903.0,46.8234,46.8518,46.7761,46.7856,20903.0
2023-05-01 12:30:00,49.43,49.55,49.42,49.44,51330.0,46.7856,46.8991,46.7761,46.795,51330.0
2023-05-01 12:35:00,49.45,49.46,49.36,49.39,35487.0,46.8045,46.814,46.7193,46.7477,35487.0
2023-05-01 12:40:00,49.38,49.39,49.26,49.26,20405.0,46.7382,46.7477,46.6247,46.6247,20405.0
2023-05-01 12:45:00,49.26,49.29,49.21,49.23,24882.0,46.6247,46.6531,46.5773,46.5963,24882.0
2023-05-01 12:50:00,49.23,49.26,49.12,49.13,19061.0,46.5963,46.6247,46.4922,46.5016,19061.0
2023-05-01 12:55:00,49.13,49.2,49.12,49.17,28452.0,46.5016,46.5679,46.4922,46.5395,28452.0
2023-05-01 13:00:00,49.18,49.28,49.17,49.28,47790.0,46.5489,46.6436,46.5395,46.6436,47790.0
2023-05-01 13:05:00,49.28,49.29,49.2,49.21,21663.0,46.6436,46.6531,46.5679,46.5773,21663.0
2023-05-01 13:10:00,49.21,49.21,49.15,49.19,17324.0,46.5773,46.5773,46.5205,46.5584,17324.0
2023-05-01 13:15:00,49.18,49.2,49.15,49.18,21428.0,46.5489,46.5679,46.5205,46.5489,21428.0
2023-05-01 13:20:00,49.18,49.19,49.06,49.08,33677.0,46.5489,46.5584,46.4354,46.4543,33677.0
2023-05-01 13:25:00,49.08,49.08,48.92,48.95,32865.0,46.4543,46.4543,46.3029,46.3312,32865.0
2023-05-01 13:30:00,48.95,48.95,48.78,48.81,72150.0,46.3312,46.3312,46.1703,46.1987,72150.0
2023-05-01 13:35:00,48.8,48.87,48.78,48.82,96900.0,46.1893,46.2555,46.1703,46.2082,96900.0
2023-05-01 13:40:00,48.83,48.89,48.82,48.86,104120.0,46.2177,46.2745,46.2082,46.2461,104120.0
2023-05-01 13:45:00,48.86,49.02,48.79,49.02,106020.0,46.2461,46.3975,46.1798,46.3975,106020.0
2023-05-01 13:50:00,49.02,49.17,49.01,49.12,29259.0,46.3975,46.5395,46.388,46.4922,29259.0
2023-05-01 13:55:00,49.12,49.17,49.08,49.15,23170.0,46.4922,46.5395,46.4543,46.5205,23170.0
2023-05-01 14:00:00,49.15,49.19,49.07,49.07,28112.0,46.5205,46.5584,46.4448,46.4448,28112.0
2023-05-01 14:05:00,49.08,49.09,49.02,49.05,18969.0,46.4543,46.4638,46.3975,46.4259,18969.0
2023-05-01 14:10:00,49.05,49.06,48.97,49.0,34217.0,46.4259,46.4354,46.3502,46.3786,34217.0
2023-05-01 14:15:00,49.0,49.03,48.97,48.99,17556.0,46.3786,46.407,46.3502,46.3691,17556.0
2023-05-01 14:20:00,49.0,49.12,49.0,49.1,21420.0,46.3786,46.4922,46.3786,46.4732,21420.0
2023-05-01 14:25:00,49.1,49.22,49.08,49.21,50258.0,46.4732,46.5868,46.4543,46.5773,50258.0
2023-05-01 14:30:00,49.22,49.26,49.01,49.02,44418.0,46.5868,46.6247,46.388,46.3975,44418.0
2023-05-01 14:35:00,49.0,49.14,48.99,49.14,25269.0,46.3786,46.5111,46.3691,46.5111,25269.0
2023-05-01 14:40:00,49.15,49.19,49.13,49.18,17810.0,46.5205,46.5584,46.5016,46.5489,17810.0
2023-05-01 14:45:00,49.19,49.21,49.12,49.13,21116.0,46.5584,46.5773,46.4922,46.5016,21116.0
2023-05-01 14:50:00,49.13,49.15,49.09,49.15,17868.0,46.5016,46.5205,46.4638,46.5205,17868.0
2023-05-01 14:55:00,49.14,49.15,49.06,49.1,33570.0,46.5111,46.5205,46.4354,46.4732,33570.0
2023-05-01 15:00:00,49.11,49.18,49.0,49.02,33645.0,46.4827,46.5489,46.3786,46.3975,33645.0
2023-05-01 15:05:00,49.04,49.04,48.94,48.96,22465.0,46.4164,46.4164,46.3218,46.3407,22465.0
2023-05-01 15:10:00,48.97,49.01,48.94,49.0,36367.0,46.3502,46.388,46.3218,46.3786,36367.0
2023-05-01 15:15:00,48.99,49.02,48.95,49.01,21915.0,46.3691,46.3975,46.3312,46.388,21915.0
2023-05-01 15:20:00,49.01,49.08,49.01,49.08,25248.0,46.388,46.4543,46.388,46.4543,25248.0
2023-05-01 15:25:00,49.08,49.08,48.99,49.01,31246.0,46.4543,46.4543,46.3691,46.388,31246.0
2023-05-01 15:30:00,49.0,49.07,49.0,49.06,48362.0,46.3786,46.4448,46.3786,46.4354,48362.0
2023-05-01 15:35:00,49.05,49.13,49.05,49.11,43714.0,46.4259,46.5016,46.4259,46.4827,43714.0
2023-05-01 15:40:00,49.1,49.15,49.08,49.15,48942.0,46.4732,46.5205,46.4543,46.5205,48942.0
2023-05-01 15:45:00,49.15,49.25,49.15,49.23,65603.0,46.5205,46.6152,46.5205,46.5963,65603.0
2023-05-01 15:50:00,49.23,49.26,49.2,49.23,110930.0,46.5963,46.6247,46.5679,46.5963,110930.0
2023-05-01 15:55:00,49.23,49.25,49.15,49.15,251661.0,46.5963,46.6152,46.5205,46.5205,251661.0
2023-05-02 09:30:00,48.36,48.55,48.17,48.34,187812.0,45.7728,45.9526,45.593,45.7539,187812.0
2023-05-02 09:35:00,48.36,48.41,48.09,48.27,122469.0,45.7728,45.8201,45.5173,45.6876,122469.0
2023-05-02 09:40:00,48.28,48.43,48.0,48.0,96773.0,45.6971,45.8391,45.4321,45.4321,96773.0
2023-05-02 09:45:00,48.0,48.02,47.52,47.53,124658.0,45.4321,45.451,44.9778,44.9872,124658.0
2023-05-02 09:50:00,47.53,47.68,47.49,47.51,86061.0,44.9872,45.1292,44.9494,44.9683,86061.0
2023-05-02 09:55:00,47.53,47.59,47.36,47.45,126005.0,44.9872,45.044,44.8263,44.9115,126005.0
2023-05-02 10:00:00,47.47,47.56,47.37,47.48,145883.0,44.9304,45.0156,44.8358,44.9399,145883.0
2023-05-02 10:05:00,47.48,47.5,47.15,47.34,127921.0,44.9399,44.9588,44.6275,44.8074,127921.0
2023-05-02 10:10:00,47.37,47.4,47.15,47.23,176260.0,44.8358,44.8642,44.6275,44.7033,176260.0
2023-05-02 10:15:00,47.22,47.26,47.03,47.25,154236.0,44.6938,44.7317,44.514,44.7222,154236.0
2023-05-02 10:20:00,47.27,47.3,47.08,47.27,95675.0,44.7411,44.7695,44.5613,44.7411,95675.0
2023-05-02 10:25:00,47.28,47.3,47.08,47.12,112531.0,44.7506,44.7695,44.5613,44.5992,112531.0
2023-05-02 10:30:00,47.17,47.19,46.89,46.95,124774.0,44.6465,44.6654,44.3815,44.4382,124774.0
2023-05-02 10:35:00,46.96,47.01,46.83,46.98,94167.0,44.4477,44.495,44.3247,44.4666,94167.0
2023-05-02 10:40:00,46.98,47.02,46.62,46.67,168998.0,44.4666,44.5045,44.1259,44.1732,168998.0
2023-05-02 10:45:00,46.68,46.98,46.66,46.94,186502.0,44.1827,44.4666,44.1638,44.4288,186502.0
2023-05-02 10:50:00,46.95,47.05,46.51,46.59,112106.0,44.4382,44.5329,44.0218,44.0975,112106.0
2023-05-02 10:55:00,46.59,46.67,46.48,46.61,120388.0,44.0975,44.1732,43.9934,44.1164,120388.0
2023-05-02 11:00:00,46.6,46.66,46.39,46.63,321891.0,44.107,44.1638,43.9082,44.1354,321891.0
2023-05-02 11:05:00,46.62,46.64,46.42,46.5,99461.0,44.1259,44.1448,43.9366,44.0123,99461.0
2023-05-02 11:10:00,46.48,46.74,46.45,46.68,68967.0,43.9934,44.2395,43.965,44.1827,68967.0
2023-05-02 11:15:00,46.67,46.79,46.66,46.78,77729.0,44.1732,44.2868,44.1638,44.2773,77729.0
2023-05-02 11:20:00,46.78,46.8,46.46,46.55,88398.0,44.2773,44.2963,43.9745,44.0596,88398.0
2023-05-02 11:25:00,46.57,46.57,46.44,46.47,66471.0,44.0786,44.0786,43.9555,43.9839,66471.0
2023-05-02 11:30:00,46.48,46.52,46.27,46.34,99867.0,43.9934,44.0312,43.7946,43.8609,99867.0
2023-05-02 11:35:00,46.32,46.38,46.25,46.36,86770.0,43.8419,43.8987,43.7757,43.8798,86770.0
2023-05-02 11:40:00,46.36,46.52,46.36,46.49,63683.0,43.8798,44.0312,43.8798,44.0029,63683.0
2023-05-02 11:45:00,46.5,46.59,46.44,46.53,72246.0,44.0123,44.0975,43.9555,44.0407,72246.0
2023-05-02 11:50:00,46.52,46.56,46.22,46.3,107254.0,44.0312,44.0691,43.7473,43.823,107254.0
2023-05-02 11:55:00,46.31,46.41,46.27,46.36,45887.0,43.8325,43.9271,43.7946,43.8798,45887.0
2023-05-02 12:00:00,46.37,46.5,46.18,46.23,61262.0,43.8893,44.0123,43.7094,43.7568,61262.0
2023-05-02 12:05:00,46.22,46.37,46.18,46.3,61157.0,43.7473,43.8893,43.7094,43.823,61157.0
2023-05-02 12:10:00,46.3,46.37,46.19,46.37,136070.0,43.823,43.8893,43.7189,43.8893,136070.0
2023-05-02 12:15:00,46.37,46.38,46.18,46.22,68142.0,43.8893,43.8987,43.7094,43.7473,68142.0
2023-05-02 12:20:00,46.22,46.29,46.09,46.28,93550.0,43.7473,43.8136,43.6243,43.8041,93550.0
2023-05-02 12:25:00,46.28,46.33,46.12,46.14,129576.0,43.8041,43.8514,43.6526,43.6716,129576.0
2023-05-02 12:30:00,46.14,46.14,46.02,46.05,188761.0,43.6716,43.6716,43.558,43.5864,188761.0
2023-05-02 12:35:00,46.05,46.28,46.04,46.23,128166.0,43.5864,43.8041,43.5769,43.7568,128166.0
2023-05-02 12:40:00,46.23,46.25,46.07,46.08,81351.0,43.7568,43.7757,43.6053,43.6148,81351.0
2023-05-02 12:45:00,46.08,46.17,46.04,46.08,128796.0,43.6148,43.7,43.5769,43.6148,128796.0
2023-05-02 12:50:00,46.07,46.31,46.06,46.25,125772.0,43.6053,43.8325,43.5959,43.7757,125772.0
2023-05-02 12:55:00,46.25,46.27,46.12,46.23,96892.0,43.7757,43.7946,43.6526,43.7568,96892.0
2023-05-02 13:00:00,46.24,46.4,46.18,46.39,141374.0,43.7662,43.9177,43.7094,43.9082,141374.0
2023-05-02 13:05:00,46.39,46.46,46.33,46.39,105138.0,43.9082,43.9745,43.8514,43.9082,105138.0
2023-05-02 13:10:00,46.39,46.48,46.19,46.22,88960.0,43.9082,43.9934,43.7189,43.7473,88960.0
2023-05-02 13:15:00,46.22,46.4,46.21,46.33,52322.0,43.7473,43.9177,43.7378,43.8514,52322.0
2023-05-02 13:20:00,46.33,46.4,46.31,46.36,72164.0,43.8514,43.9177,43.8325,43.8798,72164.0
2023-05-02 13:25:00,46.36,46.4,46.29,46.31,45664.0,43.8798,43.9177,43.8136,43.8325,45664.0
2023-05-02 13:30:00,46.31,46.48,46.3,46.48,61651.0,43.8325,43.9934,43.823,43.9934,61651.0
2023-05-02 13:35:00,46.48,46.56,46.43,46.45,32399.0,43.9934,44.0691,43.9461,43.965,32399.0
2023-05-02 13:40:00,46.44,46.55,46.38,46.55,49670.0,43.9555,44.0596,43.8987,44.0596,49670.0
2023-05-02 13:45:00,46.55,46.57,46.5,46.52,32434.0,44.0596,44.0786,44.0123,44.0312,32434.0
2023-05-02 13:50:00,46.52,46.58,46.48,46.49,44087.0,44.0312,44.088,43.9934,44.0029,44087.0
2023-05-02 13:55:00,46.5,46.52,46.42,46.43,89328.0,44.0123,44.0312,43.9366,43.9461,89328.0
2023-05-02 14:00:00,46.43,46.45,46.21,46.32,66565.0,43.9461,43.965,43.7378,43.8419,66565.0
2023-05-02 14:05:00,46.32,46.48,46.32,46.46,43096.0,43.8419,43.9934,43.8419,43.9745,43096.0
2023-05-02 14:10:00,46.47,46.48,46.27,46.29,74086.0,43.9839,43.9934,43.7946,43.8136,74086.0
2023-05-02 14:15:00,46.28,46.36,46.15,46.22,124678.0,43.8041,43.8798,43.681,43.7473,124678.0
2023-05-02 14:20:00,46.22,46.31,46.15,46.16,69915.0,43.7473,43.8325,43.681,43.6905,69915.0
2023-05-02 14:25:00,46.16,46.26,46.14,46.2,73278.0,43.6905,43.7852,43.6716,43.7284,73278.0
2023-05-02 14:30:00,46.21,46.29,46.08,46.11,51809.0,43.7378,43.8136,43.6148,43.6432,51809.0
2023-05-02 14:35:00,46.1,46.19,46.05,46.08,63134.0,43.6337,43.7189,43.5864,43.6148,63134.0
2023-05-02 14:40:00,46.08,46.09,45.99,46.01,97850.0,43.6148,43.6243,43.5296,43.5485,97850.0
2023-05-02 14:45:00,46.01,46.11,45.96,46.08,93013.0,43.5485,43.6432,43.5012,43.6148,93013.0
2023-05-02 14:50:00,46.08,46.1,46.0,46.02,91008.0,43.6148,43.6337,43.5391,43.558,91008.0
2023-05-02 14:55:00,46.01,46.15,45.99,46.03,97690.0,43.5485,43.681,43.5296,43.5675,97690.0
2023-05-02 15:00:00,46.03,46.1,45.98,46.08,85680.0,43.5675,43.6337,43.5201,43.6148,85680.0
2023-05-02 15:05:00,46.09,46.14,45.92,45.96,100968.0,43.6243,43.6716,43.4633,43.5012,100968.0
2023-05-02 15:10:00,45.96,46.1,45.96,46.08,81888.0,43.5012,43.6337,43.5012,43.6148,81888.0
2023-05-02 15:15:00,46.09,46.11,46.0,46.07,113569.0,43.6243,43.6432,43.5391,43.6053,113569.0
2023-05-02 15:20:00,46.07,46.22,46.07,46.21,232581.0,43.6053,43.7473,43.6053,43.7378,232581.0
2023-05-02 15:25:00,46.21,46.38,46.21,46.28,75503.0,43.7378,43.8987,43.7378,43.8041,75503.0
2023-05-02 15:30:00,46.27,46.3,46.06,46.1,85086.0,43.7946,43.823,43.5959,43.6337,85086.0
2023-05-02 15:35:00,46.1,46.15,46.07,46.11,95825.0,43.6337,43.681,43.6053,43.6432,95825.0
2023-05-02 15:40:00,46.11,46.15,46.01,46.02,129847.0,43.6432,43.681,43.5485,43.558,129847.0
2023-05-02 15:45:00,46.02,46.05,45.97,46.0,226369.0,43.558,43.5864,43.5107,43.5391,226369.0
2023-05-02 15:50:00,45.99,46.21,45.95,46.19,251892.0,43.5296,43.7378,43.4917,43.7189,251892.0
2023-05-02 15:55:00,46.19,46.23,46.12,46.15,635869.0,43.7189,43.7568,43.6526,43.681,635869.0
2023-05-03 09:30:00,45.47,45.68,45.11,45.2,398468.0,43.0374,43.2362,42.6967,42.7819,398468.0
2023-05-03 09:35:00,45.18,45.72,45.08,45.56,273337.0,42.7629,43.274,42.6683,43.1226,273337.0
2023-05-03 09:40:00,45.59,45.87,45.43,45.44,166089.0,43.151,43.416,42.9996,43.009,166089.0
2023-05-03 09:45:00,45.43,45.73,45.27,45.73,161307.0,42.9996,43.2835,42.8481,43.2835,161307.0
2023-05-03 09:50:00,45.73,46.02,45.69,45.72,125799.0,43.2835,43.558,43.2457,43.274,125799.0
2023-05-03 09:55:00,45.71,45.79,45.65,45.75,62834.0,43.2646,43.3403,43.2078,43.3024,62834.0
2023-05-03 10:00:00,45.75,45.84,45.52,45.57,100683.0,43.3024,43.3876,43.0847,43.1321,100683.0
2023-05-03 10:05:00,45.59,45.79,45.59,45.62,82652.0,43.151,43.3403,43.151,43.1794,82652.0
2023-05-03 10:10:00,45.63,45.83,45.49,45.52,143738.0,43.1889,43.3782,43.0564,43.0847,143738.0
2023-05-03 10:15:00,45.52,45.7,45.46,45.7,76239.0,43.0847,43.2551,43.028,43.2551,76239.0
2023-05-03 10:20:00,45.7,45.83,45.52,45.81,109587.0,43.2551,43.3782,43.0847,43.3592,109587.0
2023-05-03 10:25:00,45.82,45.91,45.71,45.74,48076.0,43.3687,43.4539,43.2646,43.293,48076.0
2023-05-03 10:30:00,45.73,45.82,45.55,45.62,82684.0,43.2835,43.3687,43.1131,43.1794,82684.0
2023-05-03 10:35:00,45.62,45.82,45.5,45.52,91500.0,43.1794,43.3687,43.0658,43.0847,91500.0
2023-05-03 10:40:00,45.52,45.62,45.51,45.59,79075.0,43.0847,43.1794,43.0753,43.151,79075.0
2023-05-03 10:45:00,45.59,45.66,45.41,45.5,123142.0,43.151,43.2173,42.9806,43.0658,123142.0
2023-05-03 10:50:00,45.5,45.67,45.47,45.61,72200.0,43.0658,43.2267,43.0374,43.1699,72200.0
2023-05-03 10:55:00,45.59,45.83,45.59,45.73,80610.0,43.151,43.3782,43.151,43.2835,80610.0
2023-05-03 11:00:00,45.74,45.85,45.67,45.82,91483.0,43.293,43.3971,43.2267,43.3687,91483.0
2023-05-03 11:05:00,45.82,45.92,45.79,45.84,58263.0,43.3687,43.4633,43.3403,43.3876,58263.0
2023-05-03 11:10:00,45.83,45.83,45.52,45.52,71323.0,43.3782,43.3782,43.0847,43.0847,71323.0
2023-05-03 11:15:00,45.51,45.64,45.48,45.58,49284.0,43.0753,43.1983,43.0469,43.1415,49284.0
2023-05-03 11:20:00,45.57,45.69,45.51,45.66,67615.0,43.1321,43.2457,43.0753,43.2173,67615.0
2023-05-03 11:25:00,45.67,45.72,45.58,45.6,84650.0,43.2267,43.274,43.1415,43.1605,84650.0
2023-05-03 11:30:00,45.59,45.71,45.55,45.67,59534.0,43.151,43.2646,43.1131,43.2267,59534.0
2023-05-03 11:35:00,45.68,45.77,45.46,45.46,79701.0,43.2362,43.3214,43.028,43.028,79701.0
2023-05-03 11:40:00,45.46,45.5,45.31,45.39,178582.0,43.028,43.0658,42.886,42.9617,178582.0
2023-05-03 11:45:00,45.37,45.45,45.3,45.41,84799.0,42.9428,43.0185,42.8765,42.9806,84799.0
2023-05-03 11:50:00,45.41,45.53,45.33,45.52,92458.0,42.9806,43.0942,42.9049,43.0847,92458.0
2023-05-03 11:55:00,45.52,45.59,45.48,45.54,54192.0,43.0847,43.151,43.0469,43.1037,54192.0
2023-05-03 12:00:00,45.55,45.74,45.55,45.74,64830.0,43.1131,43.293,43.1131,43.293,64830.0
2023-05-03 12:05:00,45.74,45.74,45.6,45.64,47084.0,43.293,43.293,43.1605,43.1983,47084.0
2023-05-03 12:10:00,45.64,45.75,45.64,45.72,49354.0,43.1983,43.3024,43.1983,43.274,49354.0
2023-05-03 12:15:00,45.72,45.72,45.63,45.67,71175.0,43.274,43.274,43.1889,43.2267,71175.0
2023-05-03 12:20:00,45.66,45.76,45.63,45.72,45590.0,43.2173,43.3119,43.1889,43.274,45590.0
2023-05-03 12:25:00,45.73,45.77,45.68,45.77,52305.0,43.2835,43.3214,43.2362,43.3214,52305.0
2023-05-03 12:30:00,45.77,45.84,45.73,45.74,68293.0,43.3214,43.3876,43.2835,43.293,68293.0
2023-05-03 12:35:00,45.74,45.84,45.72,45.84,43681.0,43.293,43.3876,43.274,43.3876,43681.0
2023-05-03 12:40:00,45.83,45.86,45.79,45.82,47573.0,43.3782,43.4066,43.3403,43.3687,47573.0
2023-05-03 12:45:00,45.82,45.87,45.8,45.8,43429.0,43.3687,43.416,43.3498,43.3498,43429.0
2023-05-03 12:50:00,45.81,45.94,45.81,45.93,47169.0,43.3592,43.4823,43.3592,43.4728,47169.0
2023-05-03 12:55:00,45.93,45.94,45.9,45.94,42018.0,43.4728,43.4823,43.4444,43.4823,42018.0
2023-05-03 13:00:00,45.93,46.04,45.91,45.97,54604.0,43.4728,43.5769,43.4539,43.5107,54604.0
2023-05-03 13:05:00,45.97,45.97,45.83,45.9,47410.0,43.5107,43.5107,43.3782,43.4444,47410.0
2023-05-03 13:10:00,45.91,45.97,45.9,45.91,23048.0,43.4539,43.5107,43.4444,43.4539,23048.0
2023-05-03 13:15:00,45.91,45.91,45.81,45.88,34251.0,43.4539,43.4539,43.3592,43.4255,34251.0
2023-05-03 13:20:00,45.88,45.99,45.87,45.98,42590.0,43.4255,43.5296,43.416,43.5201,42590.0
2023-05-03 13:25:00,45.99,46.07,45.97,46.04,30763.0,43.5296,43.6053,43.5107,43.5769,30763.0
2023-05-03 13:30:00,46.05,46.05,45.96,45.98,40253.0,43.5864,43.5864,43.5012,43.5201,40253.0
2023-05-03 13:35:00,45.98,46.03,45.97,45.98,32105.0,43.5201,43.5675,43.5107,43.5201,32105.0
2023-05-03 13:40:00,45.98,46.0,45.94,45.97,36808.0,43.5201,43.5391,43.4823,43.5107,36808.0
2023-05-03 13:45:00,45.97,45.99,45.92,45.97,40583.0,43.5107,43.5296,43.4633,43.5107,40583.0
2023-05-03 13:50:00,45.97,46.0,45.9,45.94,52805.0,43.5107,43.5391,43.4444,43.4823,52805.0
2023-05-03 13:55:00,45.94,45.95,45.77,45.79,76697.0,43.4823,43.4917,43.3214,43.3403,76697.0
2023-05-03 14:00:00,45.77,46.03,45.71,45.87,106878.0,43.3214,43.5675,43.2646,43.416,106878.0
2023-05-03 14:05:00,45.85,45.99,45.76,45.89,31066.0,43.3971,43.5296,43.3119,43.435,31066.0
2023-05-03 14:10:00,45.9,45.9,45.69,45.8,69258.0,43.4444,43.4444,43.2457,43.3498,69258.0
2023-05-03 14:15:00,45.82,45.88,45.73,45.82,70569.0,43.3687,43.4255,43.2835,43.3687,70569.0
2023-05-03 14:20:00,45.81,45.87,45.75,45.84,56906.0,43.3592,43.416,43.3024,43.3876,56906.0
2023-05-03 14:25:00,45.84,45.88,45.71,45.72,57734.0,43.3876,43.4255,43.2646,43.274,57734.0
2023-05-03 14:30:00,45.73,45.76,45.64,45.69,82257.0,43.2835,43.3119,43.1983,43.2457,82257.0
2023-05-03 14:35:00,45.69,45.82,45.53,45.77,172324.0,43.2457,43.3687,43.0942,43.3214,172324.0
2023-05-03 14:40:00,45.78,45.98,45.67,45.77,97768.0,43.3308,43.5201,43.2267,43.3214,97768.0
2023-05-03 14:45:00,45.77,45.91,45.76,45.84,115337.0,43.3214,43.4539,43.3119,43.3876,115337.0
2023-05-03 14:50:00,45.83,45.91,45.64,45.81,63491.0,43.3782,43.4539,43.1983,43.3592,63491.0
2023-05-03 14:55:00,45.8,45.95,45.75,45.86,76679.0,43.3498,43.4917,43.3024,43.4066,76679.0
2023-05-03 15:00:00,45.85,45.9,45.68,45.81,60345.0,43.3971,43.4444,43.2362,43.3592,60345.0
2023-05-03 15:05:00,45.81,46.01,45.65,45.7,69766.0,43.3592,43.5485,43.2078,43.2551,69766.0
2023-05-03 15:10:00,45.69,45.69,45.49,45.55,51253.0,43.2457,43.2457,43.0564,43.1131,51253.0
2023-05-03 15:15:00,45.54,45.67,45.49,45.53,85088.0,43.1037,43.2267,43.0564,43.0942,85088.0
2023-05-03 15:20:00,45.52,45.6,45.34,45.53,85624.0,43.0847,43.1605,42.9144,43.0942,85624.0
2023-05-03 15:25:00,45.54,45.65,45.38,45.39,67695.0,43.1037,43.2078,42.9522,42.9617,67695.0
2023-05-03 15:30:00,45.39,45.43,45.28,45.42,181382.0,42.9617,42.9996,42.8576,42.9901,181382.0
2023-05-03 15:35:00,45.43,45.49,45.28,45.29,98279.0,42.9996,43.0564,42.8576,42.8671,98279.0
2023-05-03 15:40:00,45.29,45.33,45.23,45.27,149394.0,42.8671,42.9049,42.8103,42.8481,149394.0
2023-05-03 15:45:00,45.26,45.37,45.23,45.25,141537.0,42.8387,42.9428,42.8103,42.8292,141537.0
2023-05-03 15:50:00,45.25,45.34,45.23,45.29,189943.0,42.8292,42.9144,42.8103,42.8671,189943.0
2023-05-03 15:55:00,45.29,45.31,45.23,45.27,345397.0,42.8671,42.886,42.8103,42.8481,345397.0
2023-05-04 09:30:00,45.44,45.99,45.36,45.84,188029.0,43.009,43.5296,42.9333,43.3876,188029.0
2023-05-04 09:35:00,45.82,45.94,45.38,45.4,135377.0,43.3687,43.4823,42.9522,42.9712,135377.0
2023-05-04 09:40:00,45.4,45.41,45.13,45.22,141902.0,42.9712,42.9806,42.7156,42.8008,141902.0
2023-05-04 09:45:00,45.21,45.35,45.04,45.17,120575.0,42.7913,42.9238,42.6304,42.7535,120575.0
2023-05-04 09:50:00,45.15,45.53,44.94,45.4,190169.0,42.7345,43.0942,42.5358,42.9712,190169.0
2023-05-04 09:55:00,45.41,45.55,45.28,45.28,66399.0,42.9806,43.1131,42.8576,42.8576,66399.0
2023-05-04 10:00:00,45.29,45.36,45.03,45.12,170413.0,42.8671,42.9333,42.621,42.7061,170413.0
2023-05-04 10:05:00,45.09,45.15,44.97,45.13,93197.0,42.6778,42.7345,42.5642,42.7156,93197.0
2023-05-04 10:10:00,45.15,45.24,45.07,45.12,53902.0,42.7345,42.8197,42.6588,42.7061,53902.0
2023-05-04 10:15:00,45.08,45.15,44.78,44.97,138890.0,42.6683,42.7345,42.3843,42.5642,138890.0
2023-05-04 10:20:00,44.95,45.01,44.84,44.95,73714.0,42.5452,42.602,42.4411,42.5452,73714.0
2023-05-04 10:25:00,44.93,44.94,44.66,44.67,106905.0,42.5263,42.5358,42.2708,42.2802,106905.0
2023-05-04 10:30:00,44.7,44.89,44.66,44.89,121346.0,42.3086,42.4885,42.2708,42.4885,121346.0
2023-05-04 10:35:00,44.89,45.0,44.7,44.74,507412.0,42.4885,42.5926,42.3086,42.3465,507412.0
2023-05-04 10:40:00,44.75,44.96,44.7,44.77,451596.0,42.3559,42.5547,42.3086,42.3749,451596.0
2023-05-04 10:45:00,44.76,45.13,44.75,44.99,265128.0,42.3654,42.7156,42.3559,42.5831,265128.0
2023-05-04 10:50:00,44.98,45.09,44.88,44.95,217945.0,42.5736,42.6778,42.479,42.5452,217945.0
2023-05-04 10:55:00,44.95,44.96,44.67,44.78,172734.0,42.5452,42.5547,42.2802,42.3843,172734.0
2023-05-04 11:00:00,44.78,45.01,44.71,45.0,108073.0,42.3843,42.602,42.3181,42.5926,108073.0
2023-05-04 11:05:00,44.99,45.11,44.91,45.06,115857.0,42.5831,42.6967,42.5074,42.6494,115857.0
2023-05-04 11:10:00,45.06,45.18,45.04,45.1,134160.0,42.6494,42.7629,42.6304,42.6872,134160.0
2023-05-04 11:15:00,45.08,45.15,44.97,45.03,52646.0,42.6683,42.7345,42.5642,42.621,52646.0
2023-05-04 11:20:00,45.01,45.15,44.96,45.03,51710.0,42.602,42.7345,42.5547,42.621,51710.0
2023-05-04 11:25:00,45.04,45.04,44.83,44.87,116693.0,42.6304,42.6304,42.4317,42.4695,116693.0
2023-05-04 11:30:00,44.86,44.89,44.66,44.67,81879.0,42.4601,42.4885,42.2708,42.2802,81879.0
2023-05-04 11:35:00,44.67,44.72,44.6,44.65,67739.0,42.2802,42.3275,42.214,42.2613,67739.0
2023-05-04 11:40:00,44.65,44.83,44.63,44.78,57127.0,42.2613,42.4317,42.2424,42.3843,57127.0
2023-05-04 11:45:00,44.78,44.84,44.7,44.73,58116.0,42.3843,42.4411,42.3086,42.337,58116.0
2023-05-04 11:50:00,44.74,44.85,44.71,44.84,120142.0,42.3465,42.4506,42.3181,42.4411,120142.0
2023-05-04 11:55:00,44.83,44.85,44.73,44.73,79492.0,42.4317,42.4506,42.337,42.337,79492.0
2023-05-04 12:00:00,44.72,44.76,44.63,44.63,77457.0,42.3275,42.3654,42.2424,42.2424,77457.0
2023-05-04 12:05:00,44.63,44.71,44.6,44.71,50955.0,42.2424,42.3181,42.214,42.3181,50955.0
2023-05-04 12:10:00,44.71,44.81,44.69,44.76,83106.0,42.3181,42.4127,42.2992,42.3654,83106.0
2023-05-04 12:15:00,44.75,44.96,44.74,44.85,84904.0,42.3559,42.5547,42.3465,42.4506,84904.0
2023-05-04 12:20:00,44.86,44.97,44.83,44.93,52867.0,42.4601,42.5642,42.4317,42.5263,52867.0
2023-05-04 12:25:00,44.93,44.97,44.82,44.91,68981.0,42.5263,42.5642,42.4222,42.5074,68981.0
2023-05-04 12:30:00,44.92,44.97,44.74,44.75,65804.0,42.5168,42.5642,42.3465,42.3559,65804.0
2023-05-04 12:35:00,44.74,44.79,44.72,44.79,30468.0,42.3465,42.3938,42.3275,42.3938,30468.0
2023-05-04 12:40:00,44.79,44.82,44.75,44.76,34617.0,42.3938,42.4222,42.3559,42.3654,34617.0
2023-05-04 12:45:00,44.76,44.88,44.7,44.88,36592.0,42.3654,42.479,42.3086,42.479,36592.0
2023-05-04 12:50:00,44.86,44.9,44.74,44.78,33457.0,42.4601,42.4979,42.3465,42.3843,33457.0
2023-05-04 12:55:00,44.77,44.94,44.75,44.94,59391.0,42.3749,42.5358,42.3559,42.5358,59391.0
2023-05-04 13:00:00,44.94,44.99,44.93,44.97,40426.0,42.5358,42.5831,42.5263,42.5642,40426.0
2023-05-04 13:05:00,44.98,45.08,44.97,44.99,73201.0,42.5736,42.6683,42.5642,42.5831,73201.0
2023-05-04 13:10:00,44.99,45.07,44.97,45.04,64257.0,42.5831,42.6588,42.5642,42.6304,64257.0
2023-05-04 13:15:00,45.04,45.25,45.04,45.16,128999.0,42.6304,42.8292,42.6304,42.744,128999.0
2023-05-04 13:20:00,45.16,45.48,45.14,45.45,124033.0,42.744,43.0469,42.7251,43.0185,124033.0
2023-05-04 13:25:00,45.44,45.5,45.19,45.22,87667.0,43.009,43.0658,42.7724,42.8008,87667.0
2023-05-04 13:30:00,45.21,45.48,45.21,45.47,49935.0,42.7913,43.0469,42.7913,43.0374,49935.0
2023-05-04 13:35:00,45.48,45.49,45.37,45.42,72047.0,43.0469,43.0564,42.9428,42.9901,72047.0
2023-05-04 13:40:00,45.42,45.43,45.21,45.23,45448.0,42.9901,42.9996,42.7913,42.8103,45448.0
2023-05-04 13:45:00,45.23,45.26,45.16,45.19,51673.0,42.8103,42.8387,42.744,42.7724,51673.0
2023-05-04 13:50:00,45.18,45.33,45.12,45.32,50256.0,42.7629,42.9049,42.7061,42.8954,50256.0
2023-05-04 13:55:00,45.33,45.37,45.28,45.3,37347.0,42.9049,42.9428,42.8576,42.8765,37347.0
2023-05-04 14:00:00,45.3,45.37,45.19,45.22,76281.0,42.8765,42.9428,42.7724,42.8008,76281.0
2023-05-04 14:05:00,45.22,45.31,45.2,45.27,48867.0,42.8008,42.886,42.7819,42.8481,48867.0
2023-05-04 14:10:00,45.28,45.35,45.24,45.34,59775.0,42.8576,42.9238,42.8197,42.9144,59775.0
2023-05-04 14:15:00,45.34,45.36,45.23,45.28,67875.0,42.9144,42.9333,42.8103,42.8576,67875.0
2023-05-04 14:20:00,45.27,45.33,45.21,45.22,47241.0,42.8481,42.9049,42.7913,42.8008,47241.0
2023-05-04 14:25:00,45.22,45.22,45.06,45.07,54994.0,42.8008,42.8008,42.6494,42.6588,54994.0
2023-05-04 14:30:00,45.06,45.07,44.98,45.05,92875.0,42.6494,42.6588,42.5736,42.6399,92875.0
2023-05-04 14:35:00,45.05,45.12,45.0,45.04,143761.0,42.6399,42.7061,42.5926,42.6304,143761.0
2023-05-04 14:40:00,45.02,45.05,44.96,44.99,46170.0,42.6115,42.6399,42.5547,42.5831,46170.0
2023-05-04 14:45:00,44.97,45.05,44.97,45.01,46986.0,42.5642,42.6399,42.5642,42.602,46986.0
2023-05-04 14:50:00,45.0,45.16,44.99,45.12,47212.0,42.5926,42.744,42.5831,42.7061,47212.0
2023-05-04 14:55:00,45.12,45.25,45.1,45.25,39134.0,42.7061,42.8292,42.6872,42.8292,39134.0
2023-05-04 15:00:00,45.25,45.28,45.22,45.26,42597.0,42.8292,42.8576,42.8008,42.8387,42597.0
2023-05-04 15:05:00,45.26,45.32,45.23,45.26,67983.0,42.8387,42.8954,42.8103,42.8387,67983.0
2023-05-04 15:10:00,45.26,45.28,45.12,45.13,87816.0,42.8387,42.8576,42.7061,42.7156,87816.0
2023-05-04 15:15:00,45.13,45.13,45.0,45.05,69495.0,42.7156,42.7156,42.5926,42.6399,69495.0
2023-05-04 15:20:00,45.04,45.11,44.97,45.09,71001.0,42.6304,42.6967,42.5642,42.6778,71001.0
2023-05-04 15:25:00,45.1,45.15,45.09,45.13,35651.0,42.6872,42.7345,42.6778,42.7156,35651.0
2023-05-04 15:30:00,45.13,45.24,45.12,45.2,58479.0,42.7156,42.8197,42.7061,42.7819,58479.0
2023-05-04 15:35:00,45.19,45.28,45.14,45.16,73586.0,42.7724,42.8576,42.7251,42.744,73586.0
2023-05-04 15:40:00,45.16,45.18,45.03,45.05,125032.0,42.744,42.7629,42.621,42.6399,125032.0
2023-05-04 15:45:00,45.05,45.14,44.96,45.11,127821.0,42.6399,42.7251,42.5547,42.6967,127821.0
2023-05-04 15:50:00,45.11,45.11,44.96,45.07,148556.0,42.6967,42.6967,42.5547,42.6588,148556.0
2023-05-04 15:55:00,45.07,45.14,45.0,45.08,325832.0,42.6588,42.7251,42.5926,42.6683,325832.0
2023-05-05 09:30:00,46.54,46.59,46.21,46.52,228523.0,44.0502,44.0975,43.7378,44.0312,228523.0
2023-05-05 09:35:00,46.54,46.57,46.25,46.36,97129.0,44.0502,44.0786,43.7757,43.8798,97129.0
2023-05-05 09:40:00,46.37,46.68,46.37,46.55,129341.0,43.8893,44.1827,43.8893,44.0596,129341.0
2023-05-05 09:45:00,46.56,46.61,46.42,46.52,99587.0,44.0691,44.1164,43.9366,44.0312,99587.0
2023-05-05 09:50:00,46.53,46.54,46.11,46.13,119699.0,44.0407,44.0502,43.6432,43.6621,119699.0
2023-05-05 09:55:00,46.14,46.3,46.09,46.16,106935.0,43.6716,43.823,43.6243,43.6905,106935.0
2023-05-05 10:00:00,46.16,46.31,45.98,46.09,185772.0,43.6905,43.8325,43.5201,43.6243,185772.0
2023-05-05 10:05:00,46.1,46.28,46.09,46.25,169062.0,43.6337,43.8041,43.6243,43.7757,169062.0
2023-05-05 10:10:00,46.26,46.41,46.16,46.16,155613.0,43.7852,43.9271,43.6905,43.6905,155613.0
2023-05-05 10:15:00,46.13,46.43,46.08,46.24,100639.0,43.6621,43.9461,43.6148,43.7662,100639.0
2023-05-05 10:20:00,46.24,46.31,46.06,46.09,83486.0,43.7662,43.8325,43.5959,43.6243,83486.0
2023-05-05 10:25:00,46.08,46.15,45.97,45.97,101857.0,43.6148,43.681,43.5107,43.5107,101857.0
2023-05-05 10:30:00,45.98,46.08,45.9,45.95,121497.0,43.5201,43.6148,43.4444,43.4917,121497.0
2023-05-05 10:35:00,45.95,46.22,45.89,46.2,183628.0,43.4917,43.7473,43.435,43.7284,183628.0
2023-05-05 10:40:00,46.2,46.22,45.97,46.11,99067.0,43.7284,43.7473,43.5107,43.6432,99067.0
2023-05-05 10:45:00,46.09,46.12,45.98,46.1,106485.0,43.6243,43.6526,43.5201,43.6337,106485.0
2023-05-05 10:50:00,46.1,46.19,46.06,46.06,101195.0,43.6337,43.7189,43.5959,43.5959,101195.0
2023-05-05 10:55:00,46.07,46.24,46.02,46.21,94360.0,43.6053,43.7662,43.558,43.7378,94360.0
2023-05-05 11:00:00,46.2,46.39,46.2,46.2,172159.0,43.7284,43.9082,43.7284,43.7284,172159.0
2023-05-05 11:05:00,46.21,46.24,45.98,46.01,109292.0,43.7378,43.7662,43.5201,43.5485,109292.0
2023-05-05 11:10:00,46.01,46.01,45.81,45.87,158016.0,43.5485,43.5485,43.3592,43.416,158016.0
2023-05-05 11:15:00,45.88,45.96,45.76,45.81,90742.0,43.4255,43.5012,43.3119,43.3592,90742.0
2023-05-05 11:20:00,45.81,45.96,45.79,45.89,70461.0,43.3592,43.5012,43.3403,43.435,70461.0
2023-05-05 11:25:00,45.88,45.99,45.83,45.96,63430.0,43.4255,43.5296,43.3782,43.5012,63430.0
2023-05-05 11:30:00,45.96,46.02,45.83,45.98,146190.0,43.5012,43.558,43.3782,43.5201,146190.0
2023-05-05 11:35:00,45.97,45.97,45.79,45.88,65326.0,43.5107,43.5107,43.3403,43.4255,65326.0
2023-05-05 11:40:00,45.88,45.89,45.75,45.76,56026.0,43.4255,43.435,43.3024,43.3119,56026.0
2023-05-05 11:45:00,45.75,45.94,45.73,45.91,110793.0,43.3024,43.4823,43.2835,43.4539,110793.0
2023-05-05 11:50:00,45.91,46.03,45.86,45.88,71401.0,43.4539,43.5675,43.4066,43.4255,71401.0
2023-05-05 11:55:00,45.87,45.9,45.78,45.84,40174.0,43.416,43.4444,43.3308,43.3876,40174.0
2023-05-05 12:00:00,45.83,45.87,45.68,45.69,79406.0,43.3782,43.416,43.2362,43.2457,79406.0
2023-05-05 12:05:00,45.67,45.73,45.63,45.64,104137.0,43.2267,43.2835,43.1889,43.1983,104137.0
2023-05-05 12:10:00,45.64,45.76,45.64,45.67,84930.0,43.1983,43.3119,43.1983,43.2267,84930.0
2023-05-05 12:15:00,45.66,45.7,45.59,45.66,62553.0,43.2173,43.2551,43.151,43.2173,62553.0
2023-05-05 12:20:00,45.66,45.76,45.65,45.76,43248.0,43.2173,43.3119,43.2078,43.3119,43248.0
2023-05-05 12:25:00,45.76,45.79,45.61,45.63,39095.0,43.3119,43.3403,43.1699,43.1889,39095.0
2023-05-05 12:30:00,45.63,45.71,45.62,45.65,70261.0,43.1889,43.2646,43.1794,43.2078,70261.0
2023-05-05 12:35:00,45.66,45.71,45.59,45.59,50868.0,43.2173,43.2646,43.151,43.151,50868.0
2023-05-05 12:40:00,45.58,45.75,45.58,45.68,72078.0,43.1415,43.3024,43.1415,43.2362,72078.0
2023-05-05 12:45:00,45.69,45.78,45.67,45.68,55146.0,43.2457,43.3308,43.2267,43.2362,55146.0
2023-05-05 12:50:00,45.68,45.85,45.68,45.73,125264.0,43.2362,43.3971,43.2362,43.2835,125264.0
2023-05-05 12:55:00,45.73,45.77,45.69,45.75,53104.0,43.2835,43.3214,43.2457,43.3024,53104.0
2023-05-05 13:00:00,45.76,45.88,45.76,45.81,44185.0,43.3119,43.4255,43.3119,43.3592,44185.0
2023-05-05 13:05:00,45.8,45.82,45.68,45.68,28581.0,43.3498,43.3687,43.2362,43.2362,28581.0
2023-05-05 13:10:00,45.68,45.79,45.67,45.78,54575.0,43.2362,43.3403,43.2267,43.3308,54575.0
2023-05-05 13:15:00,45.79,45.82,45.7,45.73,31999.0,43.3403,43.3687,43.2551,43.2835,31999.0
2023-05-05 13:20:00,45.73,45.77,45.71,45.75,34729.0,43.2835,43.3214,43.2646,43.3024,34729.0
2023-05-05 13:25:00,45.75,45.84,45.7,45.72,50491.0,43.3024,43.3876,43.2551,43.274,50491.0
2023-05-05 13:30:00,45.71,45.73,45.62,45.64,40119.0,43.2646,43.2835,43.1794,43.1983,40119.0
2023-05-05 13:35:00,45.64,45.69,45.63,45.66,46692.0,43.1983,43.2457,43.1889,43.2173,46692.0
2023-05-05 13:40:00,45.66,45.7,45.61,45.68,43422.0,43.2173,43.2551,43.1699,43.2362,43422.0
2023-05-05 13:45:00,45.69,45.75,45.66,45.72,59810.0,43.2457,43.3024,43.2173,43.274,59810.0
2023-05-05 13:50:00,45.72,45.76,45.7,45.76,33317.0,43.274,43.3119,43.2551,43.3119,33317.0
2023-05-05 13:55:00,45.75,45.77,45.7,45.77,36523.0,43.3024,43.3214,43.2551,43.3214,36523.0
2023-05-05 14:00:00,45.77,45.8,45.7,45.77,55351.0,43.3214,43.3498,43.2551,43.3214,55351.0
2023-05-05 14:05:00,45.78,45.83,45.75,45.79,55429.0,43.3308,43.3782,43.3024,43.3403,55429.0
2023-05-05 14:10:00,45.78,45.83,45.76,45.8,41395.0,43.3308,43.3782,43.3119,43.3498,41395.0
2023-05-05 14:15:00,45.8,45.85,45.7,45.73,96349.0,43.3498,43.3971,43.2551,43.2835,96349.0
2023-05-05 14:20:00,45.72,45.79,45.71,45.79,41122.0,43.274,43.3403,43.2646,43.3403,41122.0
2023-05-05 14:25:00,45.79,45.88,45.78,45.83,42307.0,43.3403,43.4255,43.3308,43.3782,42307.0
2023-05-05 14:30:00,45.84,45.96,45.83,45.94,40170.0,43.3876,43.5012,43.3782,43.4823,40170.0
2023-05-05 14:35:00,45.93,46.0,45.91,45.94,44340.0,43.4728,43.5391,43.4539,43.4823,44340.0
2023-05-05 14:40:00,45.95,45.96,45.9,45.91,59806.0,43.4917,43.5012,43.4444,43.4539,59806.0
2023-05-05 14:45:00,45.9,45.96,45.85,45.95,52388.0,43.4444,43.5012,43.3971,43.4917,52388.0
2023-05-05 14:50:00,45.95,46.07,45.94,46.03,111833.0,43.4917,43.6053,43.4823,43.5675,111833.0
2023-05-05 14:55:00,46.02,46.04,45.91,45.92,55095.0,43.558,43.5769,43.4539,43.4633,55095.0
2023-05-05 15:00:00,45.92,45.93,45.84,45.86,60530.0,43.4633,43.4728,43.3876,43.4066,60530.0
2023-05-05 15:05:00,45.86,45.93,45.84,45.89,81938.0,43.4066,43.4728,43.3876,43.435,81938.0
2023-05-05 15:10:00,45.89,45.89,45.79,45.82,82459.0,43.435,43.435,43.3403,43.3687,82459.0
2023-05-05 15:15:00,45.82,45.84,45.75,45.77,105952.0,43.3687,43.3876,43.3024,43.3214,105952.0
2023-05-05 15:20:00,45.78,45.81,45.73,45.78,106419.0,43.3308,43.3592,43.2835,43.3308,106419.0
2023-05-05 15:25:00,45.78,45.79,45.71,45.75,84581.0,43.3308,43.3403,43.2646,43.3024,84581.0
2023-05-05 15:30:00,45.75,45.8,45.73,45.78,83714.0,43.3024,43.3498,43.2835,43.3308,83714.0
2023-05-05 15:35:00,45.78,45.83,45.72,45.78,104891.0,43.3308,43.3782,43.274,43.3308,104891.0
2023-05-05 15:40:00,45.8,45.93,45.79,45.91,91915.0,43.3498,43.4728,43.3403,43.4539,91915.0
2023-05-05 15:45:00,45.91,45.91,45.74,45.74,142841.0,43.4539,43.4539,43.293,43.293,142841.0
2023-05-05 15:50:00,45.74,45.75,45.61,45.65,186587.0,43.293,43.3024,43.1699,43.2078,186587.0
2023-05-05 15:55:00,45.65,45.77,45.64,45.77,427709.0,43.2078,43.3214,43.1983,43.3214,427709.0
2023-05-08 09:30:00,46.67,46.79,46.38,46.38,205531.0,44.1732,44.2868,43.8987,43.8987,205531.0
2023-05-08 09:35:00,46.38,46.79,46.37,46.74,110936.0,43.8987,44.2868,43.8893,44.2395,110936.0
2023-05-08 09:40:00,46.75,46.83,46.59,46.64,82768.0,44.2489,44.3247,44.0975,44.1448,82768.0
2023-05-08 09:45:00,46.63,46.63,46.29,46.37,78054.0,44.1354,44.1354,43.8136,43.8893,78054.0
2023-05-08 09:50:00,46.37,46.48,46.25,46.3,82474.0,43.8893,43.9934,43.7757,43.823,82474.0
2023-05-08 09:55:00,46.27,46.4,46.27,46.36,49891.0,43.7946,43.9177,43.7946,43.8798,49891.0
2023-05-08 10:00:00,46.37,46.43,46.22,46.37,98446.0,43.8893,43.9461,43.7473,43.8893,98446.0
2023-05-08 10:05:00,46.37,46.37,46.1,46.13,77836.0,43.8893,43.8893,43.6337,43.6621,77836.0
2023-05-08 10:10:00,46.14,46.21,46.04,46.13,55405.0,43.6716,43.7378,43.5769,43.6621,55405.0
2023-05-08 10:15:00,46.13,46.32,46.13,46.25,73128.0,43.6621,43.8419,43.6621,43.7757,73128.0
2023-05-08 10:20:00,46.26,46.32,46.16,46.3,268800.0,43.7852,43.8419,43.6905,43.823,268800.0
2023-05-08 10:25:00,46.31,46.38,46.24,46.33,64382.0,43.8325,43.8987,43.7662,43.8514,64382.0
2023-05-08 10:30:00,46.33,46.46,46.28,46.41,82507.0,43.8514,43.9745,43.8041,43.9271,82507.0
2023-05-08 10:35:00,46.41,46.42,46.26,46.42,66242.0,43.9271,43.9366,43.7852,43.9366,66242.0
2023-05-08 10:40:00,46.42,46.55,46.4,46.55,63119.0,43.9366,44.0596,43.9177,44.0596,63119.0
2023-05-08 10:45:00,46.55,46.55,46.45,46.54,31010.0,44.0596,44.0596,43.965,44.0502,31010.0
2023-05-08 10:50:00,46.55,46.63,46.49,46.6,92980.0,44.0596,44.1354,44.0029,44.107,92980.0
2023-05-08 10:55:00,46.59,46.62,46.49,46.53,38830.0,44.0975,44.1259,44.0029,44.0407,38830.0
2023-05-08 11:00:00,46.53,46.53,46.45,46.47,28715.0,44.0407,44.0407,43.965,43.9839,28715.0
2023-05-08 11:05:00,46.46,46.55,46.45,46.5,32068.0,43.9745,44.0596,43.965,44.0123,32068.0
2023-05-08 11:10:00,46.49,46.59,46.47,46.58,62086.0,44.0029,44.0975,43.9839,44.088,62086.0
2023-05-08 11:15:00,46.58,46.69,46.53,46.63,41419.0,44.088,44.1922,44.0407,44.1354,41419.0
2023-05-08 11:20:00,46.62,46.64,46.47,46.62,27305.0,44.1259,44.1448,43.9839,44.1259,27305.0
2023-05-08 11:25:00,46.61,46.64,46.57,46.59,25910.0,44.1164,44.1448,44.0786,44.0975,25910.0
2023-05-08 11:30:00,46.59,46.65,46.52,46.52,41097.0,44.0975,44.1543,44.0312,44.0312,41097.0
2023-05-08 11:35:00,46.5,46.54,46.41,46.44,113617.0,44.0123,44.0502,43.9271,43.9555,113617.0
2023-05-08 11:40:00,46.43,46.54,46.4,46.52,74617.0,43.9461,44.0502,43.9177,44.0312,74617.0
2023-05-08 11:45:00,46.52,46.66,46.5,46.65,34241.0,44.0312,44.1638,44.0123,44.1543,34241.0
2023-05-08 11:50:00,46.65,46.7,46.64,46.7,35068.0,44.1543,44.2016,44.1448,44.2016,35068.0
2023-05-08 11:55:00,46.69,46.69,46.52,46.56,21326.0,44.1922,44.1922,44.0312,44.0691,21326.0
2023-05-08 12:00:00,46.57,46.6,46.49,46.52,26879.0,44.0786,44.107,44.0029,44.0312,26879.0
2023-05-08 12:05:00,46.52,46.56,46.47,46.47,24566.0,44.0312,44.0691,43.9839,43.9839,24566.0
2023-05-08 12:10:00,46.47,46.52,46.44,46.5,51169.0,43.9839,44.0312,43.9555,44.0123,51169.0
2023-05-08 12:15:00,46.49,46.57,46.46,46.57,36075.0,44.0029,44.0786,43.9745,44.0786,36075.0
2023-05-08 12:20:00,46.55,46.59,46.52,46.56,33223.0,44.0596,44.0975,44.0312,44.0691,33223.0
2023-05-08 12:25:00,46.56,46.58,46.45,46.49,45153.0,44.0691,44.088,43.965,44.0029,45153.0
2023-05-08 12:30:00,46.49,46.57,46.49,46.53,26718.0,44.0029,44.0786,44.0029,44.0407,26718.0
2023-05-08 12:35:00,46.53,46.6,46.53,46.57,15848.0,44.0407,44.107,44.0407,44.0786,15848.0
2023-05-08 12:40:00,46.58,46.6,46.46,46.5,33181.0,44.088,44.107,43.9745,44.0123,33181.0
2023-05-08 12:45:00,46.49,46.52,46.39,46.41,30145.0,44.0029,44.0312,43.9082,43.9271,30145.0
2023-05-08 12:50:00,46.41,46.46,46.36,46.44,32489.0,43.9271,43.9745,43.8798,43.9555,32489.0
2023-05-08 12:55:00,46.43,46.5,46.39,46.49,19860.0,43.9461,44.0123,43.9082,44.0029,19860.0
2023-05-08 13:00:00,46.51,46.56,46.49,46.55,28190.0,44.0218,44.0691,44.0029,44.0596,28190.0
2023-05-08 13:05:00,46.56,46.58,46.49,46.54,52905.0,44.0691,44.088,44.0029,44.0502,52905.0
2023-05-08 13:10:00,46.55,46.59,46.53,46.54,48895.0,44.0596,44.0975,44.0407,44.0502,48895.0
2023-05-08 13:15:00,46.54,46.54,46.47,46.48,54537.0,44.0502,44.0502,43.9839,43.9934,54537.0
2023-05-08 13:20:00,46.47,46.58,46.46,46.55,28261.0,43.9839,44.088,43.9745,44.0596,28261.0
2023-05-08 13:25:00,46.56,46.65,46.56,46.64,50330.0,44.0691,44.1543,44.0691,44.1448,50330.0
2023-05-08 13:30:00,46.64,46.65,46.55,46.55,272618.0,44.1448,44.1543,44.0596,44.0596,272618.0
2023-05-08 13:35:00,46.55,46.6,46.53,46.58,105063.0,44.0596,44.107,44.0407,44.088,105063.0
2023-05-08 13:40:00,46.58,46.6,46.49,46.55,52350.0,44.088,44.107,44.0029,44.0596,52350.0
2023-05-08 13:45:00,46.55,46.6,46.48,46.5,30365.0,44.0596,44.107,43.9934,44.0123,30365.0
2023-05-08 13:50:00,46.49,46.51,46.42,46.45,58994.0,44.0029,44.0218,43.9366,43.965,58994.0
2023-05-08 13:55:00,46.45,46.51,46.44,46.48,39481.0,43.965,44.0218,43.9555,43.9934,39481.0
2023-05-08 14:00:00,46.48,46.5,46.41,46.43,178316.0,43.9934,44.0123,43.9271,43.9461,178316.0
2023-05-08 14:05:00,46.43,46.44,46.3,46.36,176281.0,43.9461,43.9555,43.823,43.8798,176281.0
2023-05-08 14:10:00,46.36,46.42,46.33,46.41,75666.0,43.8798,43.9366,43.8514,43.9271,75666.0
2023-05-08 14:15:00,46.41,46.45,46.33,46.43,55498.0,43.9271,43.965,43.8514,43.9461,55498.0
2023-05-08 14:20:00,46.44,46.58,46.43,46.56,74070.0,43.9555,44.088,43.9461,44.0691,74070.0
2023-05-08 14:25:00,46.56,46.59,46.52,46.59,127319.0,44.0691,44.0975,44.0312,44.0975,127319.0
2023-05-08 14:30:00,46.59,46.65,46.54,46.65,99303.0,44.0975,44.1543,44.0502,44.1543,99303.0
2023-05-08 14:35:00,46.65,46.68,46.61,46.62,116679.0,44.1543,44.1827,44.1164,44.1259,116679.0
2023-05-08 14:40:00,46.61,46.64,46.59,46.62,16877.0,44.1164,44.1448,44.0975,44.1259,16877.0
2023-05-08 14:45:00,46.62,46.63,46.55,46.6,37009.0,44.1259,44.1354,44.0596,44.107,37009.0
2023-05-08 14:50:00,46.61,46.62,46.53,46.54,35785.0,44.1164,44.1259,44.0407,44.0502,35785.0
2023-05-08 14:55:00,46.54,46.62,46.54,46.6,25570.0,44.0502,44.1259,44.0502,44.107,25570.0
2023-05-08 15:00:00,46.59,46.64,46.57,46.63,37181.0,44.0975,44.1448,44.0786,44.1354,37181.0
2023-05-08 15:05:00,46.63,46.65,46.58,46.59,28213.0,44.1354,44.1543,44.088,44.0975,28213.0
2023-05-08 15:10:00,46.59,46.65,46.5,46.51,37212.0,44.0975,44.1543,44.0123,44.0218,37212.0
2023-05-08 15:15:00,46.51,46.52,46.34,46.36,61168.0,44.0218,44.0312,43.8609,43.8798,61168.0
2023-05-08 15:20:00,46.35,46.41,46.3,46.39,28365.0,43.8703,43.9271,43.823,43.9082,28365.0
2023-05-08 15:25:00,46.38,46.44,46.37,46.41,81315.0,43.8987,43.9555,43.8893,43.9271,81315.0
2023-05-08 15:30:00,46.41,46.45,46.36,46.45,81374.0,43.9271,43.965,43.8798,43.965,81374.0
2023-05-08 15:35:00,46.45,46.53,46.43,46.51,147021.0,43.965,44.0407,43.9461,44.0218,147021.0
2023-05-08 15:40:00,46.52,46.55,46.49,46.51,83290.0,44.0312,44.0596,44.0029,44.0218,83290.0
2023-05-08 15:45:00,46.51,46.58,46.5,46.57,113770.0,44.0218,44.088,44.0123,44.0786,113770.0
2023-05-08 15:50:00,46.56,46.61,46.46,46.59,499276.0,44.0691,44.1164,43.9745,44.0975,499276.0
2023-05-08 15:55:00,46.6,46.68,46.54,46.61,844662.0,44.107,44.1827,44.0502,44.1164,844662.0
2023-05-09 09:30:00,46.37,46.91,46.29,46.91,452710.0,43.8893,44.4004,43.8136,44.4004,452710.0
2023-05-09 09:35:00,46.9,47.03,46.79,46.92,112685.0,44.3909,44.514,44.2868,44.4099,112685.0
2023-05-09 09:40:00,46.93,47.34,46.92,47.08,269010.0,44.4193,44.8074,44.4099,44.5613,269010.0
2023-05-09 09:45:00,47.08,47.12,46.83,46.98,98960.0,44.5613,44.5992,44.3247,44.4666,98960.0
2023-05-09 09:50:00,46.99,47.05,46.82,46.9,49160.0,44.4761,44.5329,44.3152,44.3909,49160.0
2023-05-09 09:55:00,46.9,46.91,46.68,46.78,55930.0,44.3909,44.4004,44.1827,44.2773,55930.0
2023-05-09 10:00:00,46.78,46.89,46.64,46.7,110750.0,44.2773,44.3815,44.1448,44.2016,110750.0
2023-05-09 10:05:00,46.7,46.77,46.52,46.65,120472.0,44.2016,44.2679,44.0312,44.1543,120472.0
2023-05-09 10:10:00,46.63,46.67,46.48,46.67,107960.0,44.1354,44.1732,43.9934,44.1732,107960.0
2023-05-09 10:15:00,46.68,46.76,46.58,46.63,119599.0,44.1827,44.2584,44.088,44.1354,119599.0
2023-05-09 10:20:00,46.63,46.73,46.56,46.58,76696.0,44.1354,44.23,44.0691,44.088,76696.0
2023-05-09 10:25:00,46.58,46.84,46.57,46.78,86374.0,44.088,44.3341,44.0786,44.2773,86374.0
2023-05-09 10:30:00,46.77,46.79,46.53,46.55,143482.0,44.2679,44.2868,44.0407,44.0596,143482.0
2023-05-09 10:35:00,46.56,46.63,46.53,46.59,50867.0,44.0691,44.1354,44.0407,44.0975,50867.0
2023-05-09 10:40:00,46.61,46.77,46.6,46.77,54263.0,44.1164,44.2679,44.107,44.2679,54263.0
2023-05-09 10:45:00,46.78,46.8,46.65,46.71,52897.0,44.2773,44.2963,44.1543,44.2111,52897.0
2023-05-09 10:50:00,46.7,46.79,46.65,46.76,86587.0,44.2016,44.2868,44.1543,44.2584,86587.0
2023-05-09 10:55:00,46.77,46.93,46.77,46.91,79435.0,44.2679,44.4193,44.2679,44.4004,79435.0
2023-05-09 11:00:00,46.92,47.04,46.9,47.02,57946.0,44.4099,44.5234,44.3909,44.5045,57946.0
2023-05-09 11:05:00,47.01,47.13,46.99,47.1,62785.0,44.495,44.6086,44.4761,44.5802,62785.0
2023-05-09 11:10:00,47.09,47.1,46.87,46.9,87259.0,44.5708,44.5802,44.3625,44.3909,87259.0
2023-05-09 11:15:00,46.88,47.05,46.88,47.01,50830.0,44.372,44.5329,44.372,44.495,50830.0
2023-05-09 11:20:00,47.01,47.09,46.84,46.85,32881.0,44.495,44.5708,44.3341,44.3436,32881.0
2023-05-09 11:25:00,46.85,46.93,46.74,46.77,72123.0,44.3436,44.4193,44.2395,44.2679,72123.0
2023-05-09 11:30:00,46.78,46.84,46.75,46.83,35357.0,44.2773,44.3341,44.2489,44.3247,35357.0
2023-05-09 11:35:00,46.84,46.89,46.82,46.89,35665.0,44.3341,44.3815,44.3152,44.3815,35665.0
2023-05-09 11:40:00,46.9,46.98,46.87,46.98,31227.0,44.3909,44.4666,44.3625,44.4666,31227.0
2023-05-09 11:45:00,46.99,47.05,46.98,47.05,24501.0,44.4761,44.5329,44.4666,44.5329,24501.0
2023-05-09 11:50:00,47.05,47.21,47.05,47.16,53738.0,44.5329,44.6843,44.5329,44.637,53738.0
2023-05-09 11:55:00,47.16,47.19,47.09,47.13,54912.0,44.637,44.6654,44.5708,44.6086,54912.0
2023-05-09 12:00:00,47.13,47.19,47.08,47.16,60961.0,44.6086,44.6654,44.5613,44.637,60961.0
2023-05-09 12:05:00,47.16,47.37,47.08,47.09,358594.0,44.637,44.8358,44.5613,44.5708,358594.0
2023-05-09 12:10:00,47.08,47.1,46.96,46.99,118533.0,44.5613,44.5802,44.4477,44.4761,118533.0
2023-05-09 12:15:00,46.99,47.01,46.91,46.93,163032.0,44.4761,44.495,44.4004,44.4193,163032.0
2023-05-09 12:20:00,46.93,46.97,46.78,46.87,171206.0,44.4193,44.4572,44.2773,44.3625,171206.0
2023-05-09 12:25:00,46.88,47.01,46.86,46.99,40409.0,44.372,44.495,44.3531,44.4761,40409.0
2023-05-09 12:30:00,46.99,47.12,46.98,47.11,37275.0,44.4761,44.5992,44.4666,44.5897,37275.0
2023-05-09 12:35:00,47.1,47.16,47.04,47.15,35463.0,44.5802,44.637,44.5234,44.6275,35463.0
2023-05-09 12:40:00,47.14,47.31,47.14,47.3,79269.0,44.6181,44.779,44.6181,44.7695,79269.0
2023-05-09 12:45:00,47.3,47.33,47.09,47.11,152644.0,44.7695,44.7979,44.5708,44.5897,152644.0
2023-05-09 12:50:00,47.11,47.2,47.1,47.15,38517.0,44.5897,44.6749,44.5802,44.6275,38517.0
2023-05-09 12:55:00,47.15,47.18,47.11,47.17,36402.0,44.6275,44.6559,44.5897,44.6465,36402.0
2023-05-09 13:00:00,47.16,47.2,47.08,47.1,40068.0,44.637,44.6749,44.5613,44.5802,40068.0
2023-05-09 13:05:00,47.1,47.13,47.06,47.12,52778.0,44.5802,44.6086,44.5424,44.5992,52778.0
2023-05-09 13:10:00,47.11,47.15,47.04,47.06,70120.0,44.5897,44.6275,44.5234,44.5424,70120.0
2023-05-09 13:15:00,47.05,47.13,47.03,47.13,26686.0,44.5329,44.6086,44.514,44.6086,26686.0
2023-05-09 13:20:00,47.13,47.21,47.11,47.15,35022.0,44.6086,44.6843,44.5897,44.6275,35022.0
2023-05-09 13:25:00,47.15,47.23,47.15,47.2,34961.0,44.6275,44.7033,44.6275,44.6749,34961.0
2023-05-09 13:30:00,47.21,47.29,47.19,47.27,54306.0,44.6843,44.7601,44.6654,44.7411,54306.0
2023-05-09 13:35:00,47.27,47.31,47.23,47.27,31069.0,44.7411,44.779,44.7033,44.7411,31069.0
2023-05-09 13:40:00,47.28,47.29,47.19,47.29,37010.0,44.7506,44.7601,44.6654,44.7601,37010.0
2023-05-09 13:45:00,47.3,47.3,47.23,47.29,28833.0,44.7695,44.7695,44.7033,44.7601,28833.0
2023-05-09 13:50:00,47.3,47.41,47.28,47.4,30967.0,44.7695,44.8736,44.7506,44.8642,30967.0
2023-05-09 13:55:00,47.4,47.51,47.39,47.49,38000.0,44.8642,44.9683,44.8547,44.9494,38000.0
2023-05-09 14:00:00,47.5,47.59,47.49,47.54,46649.0,44.9588,45.044,44.9494,44.9967,46649.0
2023-05-09 14:05:00,47.55,47.62,47.53,47.6,51685.0,45.0061,45.0724,44.9872,45.0535,51685.0
2023-05-09 14:10:00,47.61,47.64,47.58,47.62,36361.0,45.0629,45.0913,45.0345,45.0724,36361.0
2023-05-09 14:15:00,47.63,47.64,47.53,47.54,42055.0,45.0819,45.0913,44.9872,44.9967,42055.0
2023-05-09 14:20:00,47.55,47.63,47.53,47.53,38847.0,45.0061,45.0819,44.9872,44.9872,38847.0
2023-05-09 14:25:00,47.52,47.6,47.51,47.6,23943.0,44.9778,45.0535,44.9683,45.0535,23943.0
2023-05-09 14:30:00,47.6,47.65,47.58,47.63,30564.0,45.0535,45.1008,45.0345,45.0819,30564.0
2023-05-09 14:35:00,47.65,47.66,47.58,47.59,20988.0,45.1008,45.1103,45.0345,45.044,20988.0
2023-05-09 14:40:00,47.59,47.69,47.57,47.69,40525.0,45.044,45.1387,45.0251,45.1387,40525.0
2023-05-09 14:45:00,47.69,47.71,47.61,47.64,44714.0,45.1387,45.1576,45.0629,45.0913,44714.0
2023-05-09 14:50:00,47.65,47.66,47.51,47.54,66519.0,45.1008,45.1103,44.9683,44.9967,66519.0
2023-05-09 14:55:00,47.54,47.61,47.54,47.56,31068.0,44.9967,45.0629,44.9967,45.0156,31068.0
2023-05-09 15:00:00,47.58,47.65,47.57,47.62,37315.0,45.0345,45.1008,45.0251,45.0724,37315.0
2023-05-09 15:05:00,47.62,47.68,47.6,47.64,36623.0,45.0724,45.1292,45.0535,45.0913,36623.0
2023-05-09 15:10:00,47.64,47.65,47.59,47.61,38243.0,45.0913,45.1008,45.044,45.0629,38243.0
2023-05-09 15:15:00,47.6,47.63,47.51,47.52,75824.0,45.0535,45.0819,44.9683,44.9778,75824.0
2023-05-09 15:20:00,47.52,47.59,47.5,47.54,57160.0,44.9778,45.044,44.9588,44.9967,57160.0
2023-05-09 15:25:00,47.54,47.56,47.5,47.52,50109.0,44.9967,45.0156,44.9588,44.9778,50109.0
2023-05-09 15:30:00,47.51,47.53,47.47,47.5,145524.0,44.9683,44.9872,44.9304,44.9588,145524.0
2023-05-09 15:35:00,47.5,47.55,47.41,47.42,89388.0,44.9588,45.0061,44.8736,44.8831,89388.0
2023-05-09 15:40:00,47.41,47.42,47.32,47.34,267178.0,44.8736,44.8831,44.7885,44.8074,267178.0
2023-05-09 15:45:00,47.33,47.35,47.22,47.23,157029.0,44.7979,44.8168,44.6938,44.7033,157029.0
2023-05-09 15:50:00,47.23,47.23,47.1,47.14,167037.0,44.7033,44.7033,44.5802,44.6181,167037.0
2023-05-09 15:55:00,47.14,47.19,47.07,47.17,563644.0,44.6181,44.6654,44.5518,44.6465,563644.0
2023-05-10 09:30:00,47.13,47.29,46.6,46.66,313574.0,44.6086,44.7601,44.107,44.1638,313574.0
2023-05-10 09:35:00,46.71,46.82,46.1,46.12,606440.0,44.2111,44.3152,43.6337,43.6526,606440.0
2023-05-10 09:40:00,46.13,46.36,46.08,46.12,388781.0,43.6621,43.8798,43.6148,43.6526,388781.0
2023-05-10 09:45:00,46.1,46.28,46.06,46.23,92813.0,43.6337,43.8041,43.5959,43.7568,92813.0
2023-05-10 09:50:00,46.25,46.31,46.02,46.02,55727.0,43.7757,43.8325,43.558,43.558,55727.0
2023-05-10 09:55:00,46.03,46.1,45.8,45.88,264479.0,43.5675,43.6337,43.3498,43.4255,264479.0
2023-05-10 10:00:00,45.87,46.17,45.86,46.11,97529.0,43.416,43.7,43.4066,43.6432,97529.0
2023-05-10 10:05:00,46.12,46.23,46.0,46.03,54013.0,43.6526,43.7568,43.5391,43.5675,54013.0
2023-05-10 10:10:00,46.02,46.17,45.95,46.13,84491.0,43.558,43.7,43.4917,43.6621,84491.0
2023-05-10 10:15:00,46.12,46.15,45.86,45.89,76864.0,43.6526,43.681,43.4066,43.435,76864.0
2023-05-10 10:20:00,45.88,46.01,45.87,45.9,53878.0,43.4255,43.5485,43.416,43.4444,53878.0
2023-05-10 10:25:00,45.9,45.91,45.73,45.75,154190.0,43.4444,43.4539,43.2835,43.3024,154190.0
2023-05-10 10:30:00,45.76,45.99,45.74,45.85,121902.0,43.3119,43.5296,43.293,43.3971,121902.0
2023-05-10 10:35:00,45.84,45.85,45.66,45.77,142583.0,43.3876,43.3971,43.2173,43.3214,142583.0
2023-05-10 10:40:00,45.77,45.84,45.64,45.84,203094.0,43.3214,43.3876,43.1983,43.3876,203094.0
2023-05-10 10:45:00,45.83,45.99,45.62,45.78,138057.0,43.3782,43.5296,43.1794,43.3308,138057.0
2023-05-10 10:50:00,45.77,45.92,45.65,45.88,73730.0,43.3214,43.4633,43.2078,43.4255,73730.0
2023-05-10 10:55:00,45.89,45.94,45.83,45.91,49970.0,43.435,43.4823,43.3782,43.4539,49970.0
2023-05-10 11:00:00,45.9,46.07,45.89,46.01,95089.0,43.4444,43.6053,43.435,43.5485,95089.0
2023-05-10 11:05:00,46.03,46.06,45.98,46.03,49627.0,43.5675,43.5959,43.5201,43.5675,49627.0
2023-05-10 11:10:00,46.02,46.15,45.99,45.99,114940.0,43.558,43.681,43.5296,43.5296,114940.0
2023-05-10 11:15:00,46.02,46.24,46.02,46.24,101454.0,43.558,43.7662,43.558,43.7662,101454.0
2023-05-10 11:20:00,46.25,46.29,46.16,46.17,46667.0,43.7757,43.8136,43.6905,43.7,46667.0
2023-05-10 11:25:00,46.21,46.28,46.18,46.22,32894.0,43.7378,43.8041,43.7094,43.7473,32894.0
2023-05-10 11:30:00,46.22,46.24,46.09,46.23,59019.0,43.7473,43.7662,43.6243,43.7568,59019.0
2023-05-10 11:35:00,46.25,46.25,46.0,46.02,50036.0,43.7757,43.7757,43.5391,43.558,50036.0
2023-05-10 11:40:00,46.03,46.11,45.98,46.01,35031.0,43.5675,43.6432,43.5201,43.5485,35031.0
2023-05-10 11:45:00,46.01,46.03,45.91,45.91,37042.0,43.5485,43.5675,43.4539,43.4539,37042.0
2023-05-10 11:50:00,45.91,45.91,45.81,45.83,57577.0,43.4539,43.4539,43.3592,43.3782,57577.0
2023-05-10 11:55:00,45.82,45.85,45.73,45.78,78254.0,43.3687,43.3971,43.2835,43.3308,78254.0
2023-05-10 12:00:00,45.79,45.83,45.68,45.75,31223.0,43.3403,43.3782,43.2362,43.3024,31223.0
2023-05-10 12:05:00,45.74,45.82,45.69,45.76,22548.0,43.293,43.3687,43.2457,43.3119,22548.0
2023-05-10 12:10:00,45.75,45.87,45.72,45.82,29869.0,43.3024,43.416,43.274,43.3687,29869.0
2023-05-10 12:15:00,45.82,46.02,45.81,45.98,88537.0,43.3687,43.558,43.3592,43.5201,88537.0
2023-05-10 12:20:00,46.0,46.1,45.97,46.06,25792.0,43.5391,43.6337,43.5107,43.5959,25792.0
2023-05-10 12:25:00,46.06,46.11,45.98,46.01,64885.0,43.5959,43.6432,43.5201,43.5485,64885.0
2023-05-10 12:30:00,46.01,46.05,45.95,45.96,37087.0,43.5485,43.5864,43.4917,43.5012,37087.0
2023-05-10 12:35:00,45.96,45.96,45.89,45.94,28661.0,43.5012,43.5012,43.435,43.4823,28661.0
2023-05-10 12:40:00,45.94,46.01,45.89,45.95,47393.0,43.4823,43.5485,43.435,43.4917,47393.0
2023-05-10 12:45:00,45.94,45.97,45.89,45.91,45800.0,43.4823,43.5107,43.435,43.4539,45800.0
2023-05-10 12:50:00,45.9,46.0,45.9,46.0,21412.0,43.4444,43.5391,43.4444,43.5391,21412.0
2023-05-10 12:55:00,45.99,45.99,45.91,45.97,29728.0,43.5296,43.5296,43.4539,43.5107,29728.0
2023-05-10 13:00:00,45.97,45.99,45.85,45.88,60510.0,43.5107,43.5296,43.3971,43.4255,60510.0
2023-05-10 13:05:00,45.89,45.95,45.85,45.95,33096.0,43.435,43.4917,43.3971,43.4917,33096.0
2023-05-10 13:10:00,45.94,45.97,45.88,45.92,38386.0,43.4823,43.5107,43.4255,43.4633,38386.0
2023-05-10 13:15:00,45.91,45.98,45.89,45.94,43244.0,43.4539,43.5201,43.435,43.4823,43244.0
2023-05-10 13:20:00,45.98,45.98,45.89,45.9,59562.0,43.5201,43.5201,43.435,43.4444,59562.0
2023-05-10 13:25:00,45.89,45.9,45.56,45.68,265031.0,43.435,43.4444,43.1226,43.2362,265031.0
2023-05-10 13:30:00,45.67,45.74,45.65,45.72,180406.0,43.2267,43.293,43.2078,43.274,180406.0
2023-05-10 13:35:00,45.73,45.73,45.55,45.56,45323.0,43.2835,43.2835,43.1131,43.1226,45323.0
2023-05-10 13:40:00,45.56,45.64,45.51,45.63,27892.0,43.1226,43.1983,43.0753,43.1889,27892.0
2023-05-10 13:45:00,45.62,45.68,45.59,45.64,26437.0,43.1794,43.2362,43.151,43.1983,26437.0
2023-05-10 13:50:00,45.63,45.71,45.58,45.7,29954.0,43.1889,43.2646,43.1415,43.2551,29954.0
2023-05-10 13:55:00,45.71,45.77,45.68,45.69,114919.0,43.2646,43.3214,43.2362,43.2457,114919.0
2023-05-10 14:00:00,45.7,45.72,45.63,45.68,56117.0,43.2551,43.274,43.1889,43.2362,56117.0
2023-05-10 14:05:00,45.69,45.73,45.6,45.66,47119.0,43.2457,43.2835,43.1605,43.2173,47119.0
2023-05-10 14:10:00,45.67,45.75,45.63,45.7,391529.0,43.2267,43.3024,43.1889,43.2551,391529.0
2023-05-10 14:15:00,45.71,45.89,45.7,45.83,96335.0,43.2646,43.435,43.2551,43.3782,96335.0
2023-05-10 14:20:00,45.84,45.88,45.81,45.82,51852.0,43.3876,43.4255,43.3592,43.3687,51852.0
2023-05-10 14:25:00,45.82,45.85,45.73,45.84,44661.0,43.3687,43.3971,43.2835,43.3876,44661.0
2023-05-10 14:30:00,45.85,45.96,45.84,45.87,51433.0,43.3971,43.5012,43.3876,43.416,51433.0
2023-05-10 14:35:00,45.86,45.93,45.83,45.92,45927.0,43.4066,43.4728,43.3782,43.4633,45927.0
2023-05-10 14:40:00,45.92,45.98,45.9,45.96,35417.0,43.4633,43.5201,43.4444,43.5012,35417.0
2023-05-10 14:45:00,45.97,45.98,45.86,45.88,40705.0,43.5107,43.5201,43.4066,43.4255,40705.0
2023-05-10 14:50:00,45.88,45.99,45.85,45.93,30543.0,43.4255,43.5296,43.3971,43.4728,30543.0
2023-05-10 14:55:00,45.92,45.97,45.89,45.95,134642.0,43.4633,43.5107,43.435,43.4917,134642.0
2023-05-10 15:00:00,45.94,46.03,45.92,46.03,53642.0,43.4823,43.5675,43.4633,43.5675,53642.0
2023-05-10 15:05:00,46.04,46.12,46.03,46.1,56398.0,43.5769,43.6526,43.5675,43.6337,56398.0
2023-05-10 15:10:00,46.09,46.1,46.02,46.08,63533.0,43.6243,43.6337,43.558,43.6148,63533.0
2023-05-10 15:15:00,46.08,46.12,46.04,46.12,39922.0,43.6148,43.6526,43.5769,43.6526,39922.0
2023-05-10 15:20:00,46.11,46.21,46.1,46.14,59603.0,43.6432,43.7378,43.6337,43.6716,59603.0
2023-05-10 15:25:00,46.14,46.24,46.14,46.16,62677.0,43.6716,43.7662,43.6716,43.6905,62677.0
2023-05-10 15:30:00,46.16,46.2,46.09,46.16,171548.0,43.6905,43.7284,43.6243,43.6905,171548.0
2023-05-10 15:35:00,46.15,46.24,46.12,46.21,60172.0,43.681,43.7662,43.6526,43.7378,60172.0
2023-05-10 15:40:00,46.22,46.24,46.14,46.14,83796.0,43.7473,43.7662,43.6716,43.6716,83796.0
2023-05-10 15:45:00,46.15,46.15,45.99,46.01,246319.0,43.681,43.681,43.5296,43.5485,246319.0
2023-05-10 15:50:00,46.0,46.01,45.86,45.93,164966.0,43.5391,43.5485,43.4066,43.4728,164966.0
2023-05-10 15:55:00,45.93,45.95,45.83,45.85,434677.0,43.4728,43.4917,43.3782,43.3971,434677.0
2023-05-11 09:30:00,45.16,45.31,44.63,44.94,495650.0,42.744,42.886,42.2424,42.5358,495650.0
2023-05-11 09:35:00,44.92,45.27,44.84,44.99,136312.0,42.5168,42.8481,42.4411,42.5831,136312.0
2023-05-11 09:40:00,45.0,45.24,44.89,44.95,155467.0,42.5926,42.8197,42.4885,42.5452,155467.0
2023-05-11 09:45:00,44.96,45.01,44.57,44.58,248578.0,42.5547,42.602,42.1856,42.195,248578.0
2023-05-11 09:50:00,44.57,44.73,44.42,44.47,190480.0,42.1856,42.337,42.0436,42.0909,190480.0
2023-05-11 09:55:00,44.47,44.76,44.45,44.71,126958.0,42.0909,42.3654,42.072,42.3181,126958.0
2023-05-11 10:00:00,44.71,44.73,44.33,44.42,257422.0,42.3181,42.337,41.9584,42.0436,257422.0
2023-05-11 10:05:00,44.42,44.49,44.29,44.33,395920.0,42.0436,42.1099,41.9206,41.9584,395920.0
2023-05-11 10:10:00,44.34,44.43,44.28,44.3,234986.0,41.9679,42.0531,41.9111,41.93,234986.0
2023-05-11 10:15:00,44.29,44.32,44.13,44.18,230243.0,41.9206,41.9489,41.7691,41.8164,230243.0
2023-05-11 10:20:00,44.17,44.17,44.01,44.16,162857.0,41.807,41.807,41.6555,41.7975,162857.0
2023-05-11 10:25:00,44.16,44.3,44.12,44.26,93340.0,41.7975,41.93,41.7596,41.8922,93340.0
2023-05-11 10:30:00,44.24,44.31,44.04,44.14,118519.0,41.8732,41.9395,41.6839,41.7786,118519.0
2023-05-11 10:35:00,44.14,44.19,44.06,44.18,129144.0,41.7786,41.8259,41.7029,41.8164,129144.0
2023-05-11 10:40:00,44.19,44.28,44.15,44.2,118088.0,41.8259,41.9111,41.788,41.8354,118088.0
2023-05-11 10:45:00,44.2,44.45,44.12,44.34,224414.0,41.8354,42.072,41.7596,41.9679,224414.0
2023-05-11 10:50:00,44.33,44.36,44.21,44.35,141210.0,41.9584,41.9868,41.8448,41.9773,141210.0
2023-05-11 10:55:00,44.36,44.36,44.18,44.22,112826.0,41.9868,41.9868,41.8164,41.8543,112826.0
2023-05-11 11:00:00,44.22,44.53,44.21,44.48,125910.0,41.8543,42.1477,41.8448,42.1004,125910.0
2023-05-11 11:05:00,44.48,44.54,44.38,44.51,86949.0,42.1004,42.1572,42.0057,42.1288,86949.0
2023-05-11 11:10:00,44.5,44.6,44.49,44.57,87534.0,42.1193,42.214,42.1099,42.1856,87534.0
2023-05-11 11:15:00,44.57,44.64,44.57,44.58,80509.0,42.1856,42.2518,42.1856,42.195,80509.0
2023-05-11 11:20:00,44.58,44.61,44.51,44.55,65743.0,42.195,42.2234,42.1288,42.1666,65743.0
2023-05-11 11:25:00,44.55,44.58,44.42,44.46,60602.0,42.1666,42.195,42.0436,42.0815,60602.0
2023-05-11 11:30:00,44.46,44.55,44.44,44.49,73020.0,42.0815,42.1666,42.0625,42.1099,73020.0
2023-05-11 11:35:00,44.48,44.54,44.35,44.37,89584.0,42.1004,42.1572,41.9773,41.9963,89584.0
2023-05-11 11:40:00,44.36,44.56,44.31,44.48,80751.0,41.9868,42.1761,41.9395,42.1004,80751.0
2023-05-11 11:45:00,44.48,44.58,44.46,44.55,103469.0,42.1004,42.195,42.0815,42.1666,103469.0
2023-05-11 11:50:00,44.55,44.59,44.49,44.55,121797.0,42.1666,42.2045,42.1099,42.1666,121797.0
2023-05-11 11:55:00,44.54,44.56,44.37,44.45,179582.0,42.1572,42.1761,41.9963,42.072,179582.0
2023-05-11 12:00:00,44.44,44.52,44.31,44.36,103335.0,42.0625,42.1382,41.9395,41.9868,103335.0
2023-05-11 12:05:00,44.36,44.45,44.32,44.36,193028.0,41.9868,42.072,41.9489,41.9868,193028.0
2023-05-11 12:10:00,44.36,44.4,44.28,44.3,96738.0,41.9868,42.0247,41.9111,41.93,96738.0
2023-05-11 12:15:00,44.3,44.3,44.21,44.23,106422.0,41.93,41.93,41.8448,41.8638,106422.0
2023-05-11 12:20:00,44.24,44.26,44.18,44.25,115883.0,41.8732,41.8922,41.8164,41.8827,115883.0
2023-05-11 12:25:00,44.26,44.31,44.15,44.28,85035.0,41.8922,41.9395,41.788,41.9111,85035.0
2023-05-11 12:30:00,44.28,44.35,44.21,44.33,75441.0,41.9111,41.9773,41.8448,41.9584,75441.0
2023-05-11 12:35:00,44.32,44.35,44.28,44.32,80174.0,41.9489,41.9773,41.9111,41.9489,80174.0
2023-05-11 12:40:00,44.31,44.31,44.16,44.19,71366.0,41.9395,41.9395,41.7975,41.8259,71366.0
2023-05-11 12:45:00,44.19,44.25,44.14,44.17,60219.0,41.8259,41.8827,41.7786,41.807,60219.0
2023-05-11 12:50:00,44.17,44.22,44.12,44.16,73481.0,41.807,41.8543,41.7596,41.7975,73481.0
2023-05-11 12:55:00,44.16,44.28,44.15,44.28,46386.0,41.7975,41.9111,41.788,41.9111,46386.0
2023-05-11 13:00:00,44.28,44.36,44.26,44.33,83196.0,41.9111,41.9868,41.8922,41.9584,83196.0
2023-05-11 13:05:00,44.32,44.41,44.27,44.3,71033.0,41.9489,42.0341,41.9016,41.93,71033.0
2023-05-11 13:10:00,44.3,44.39,44.29,44.32,93745.0,41.93,42.0152,41.9206,41.9489,93745.0
2023-05-11 13:15:00,44.32,44.44,44.32,44.35,163532.0,41.9489,42.0625,41.9489,41.9773,163532.0
2023-05-11 13:20:00,44.35,44.36,44.21,44.22,93247.0,41.9773,41.9868,41.8448,41.8543,93247.0
2023-05-11 13:25:00,44.21,44.29,44.21,44.28,76366.0,41.8448,41.9206,41.8448,41.9111,76366.0
2023-05-11 13:30:00,44.28,44.3,44.22,44.25,89596.0,41.9111,41.93,41.8543,41.8827,89596.0
2023-05-11 13:35:00,44.24,44.32,44.23,44.3,86168.0,41.8732,41.9489,41.8638,41.93,86168.0
2023-05-11 13:40:00,44.31,44.32,44.26,44.27,85447.0,41.9395,41.9489,41.8922,41.9016,85447.0
2023-05-11 13:45:00,44.27,44.27,44.08,44.1,153084.0,41.9016,41.9016,41.7218,41.7407,153084.0
2023-05-11 13:50:00,44.09,44.11,44.01,44.07,130329.0,41.7313,41.7502,41.6555,41.7123,130329.0
2023-05-11 13:55:00,44.06,44.13,44.05,44.1,84375.0,41.7029,41.7691,41.6934,41.7407,84375.0
2023-05-11 14:00:00,44.1,44.18,44.04,44.14,93157.0,41.7407,41.8164,41.6839,41.7786,93157.0
2023-05-11 14:05:00,44.15,44.22,44.11,44.17,77730.0,41.788,41.8543,41.7502,41.807,77730.0
2023-05-11 14:10:00,44.18,44.23,44.16,44.23,46216.0,41.8164,41.8638,41.7975,41.8638,46216.0
2023-05-11 14:15:00,44.23,44.23,44.11,44.12,52097.0,41.8638,41.8638,41.7502,41.7596,52097.0
2023-05-11 14:20:00,44.11,44.11,43.98,44.08,247212.0,41.7502,41.7502,41.6271,41.7218,247212.0
2023-05-11 14:25:00,44.09,44.13,44.01,44.04,79697.0,41.7313,41.7691,41.6555,41.6839,79697.0
2023-05-11 14:30:00,44.04,44.07,43.99,44.07,91399.0,41.6839,41.7123,41.6366,41.7123,91399.0
2023-05-11 14:35:00,44.07,44.12,44.04,44.12,85278.0,41.7123,41.7596,41.6839,41.7596,85278.0
2023-05-11 14:40:00,44.12,44.15,44.04,44.05,144731.0,41.7596,41.788,41.6839,41.6934,144731.0
2023-05-11 14:45:00,44.06,44.07,44.0,44.06,88842.0,41.7029,41.7123,41.6461,41.7029,88842.0
2023-05-11 14:50:00,44.05,44.08,43.99,44.0,84893.0,41.6934,41.7218,41.6366,41.6461,84893.0
2023-05-11 14:55:00,44.0,44.05,43.99,44.01,96870.0,41.6461,41.6934,41.6366,41.6555,96870.0
2023-05-11 15:00:00,44.01,44.01,43.91,43.93,146654.0,41.6555,41.6555,41.5609,41.5798,146654.0
2023-05-11 15:05:00,43.93,44.02,43.91,44.02,117992.0,41.5798,41.665,41.5609,41.665,117992.0
2023-05-11 15:10:00,44.02,44.07,43.99,44.04,124415.0,41.665,41.7123,41.6366,41.6839,124415.0
2023-05-11 15:15:00,44.04,44.07,43.95,43.98,131054.0,41.6839,41.7123,41.5987,41.6271,131054.0
2023-05-11 15:20:00,43.98,44.16,43.96,44.11,240404.0,41.6271,41.7975,41.6082,41.7502,240404.0
2023-05-11 15:25:00,44.11,44.12,44.02,44.04,128315.0,41.7502,41.7596,41.665,41.6839,128315.0
2023-05-11 15:30:00,44.04,44.07,43.98,44.03,139878.0,41.6839,41.7123,41.6271,41.6745,139878.0
2023-05-11 15:35:00,44.03,44.04,43.94,44.01,252128.0,41.6745,41.6839,41.5893,41.6555,252128.0
2023-05-11 15:40:00,44.01,44.07,43.93,44.0,330574.0,41.6555,41.7123,41.5798,41.6461,330574.0
2023-05-11 15:45:00,44.0,44.04,43.92,44.02,318828.0,41.6461,41.6839,41.5703,41.665,318828.0
2023-05-11 15:50:00,44.03,44.04,43.9,43.99,559925.0,41.6745,41.6839,41.5514,41.6366,559925.0
2023-05-11 15:55:00,43.98,44.15,43.95,44.14,830943.0,41.6271,41.788,41.5987,41.7786,830943.0
2023-05-12 09:30:00,44.54,45.04,44.51,44.98,315143.0,42.1572,42.6304,42.1288,42.5736,315143.0
2023-05-12 09:35:00,45.0,45.2,44.81,44.81,176663.0,42.5926,42.7819,42.4127,42.4127,176663.0
2023-05-12 09:40:00,44.8,44.85,44.7,44.79,83398.0,42.4033,42.4506,42.3086,42.3938,83398.0
2023-05-12 09:45:00,44.81,44.84,44.49,44.54,179127.0,42.4127,42.4411,42.1099,42.1572,179127.0
2023-05-12 09:50:00,44.54,44.65,44.47,44.55,125800.0,42.1572,42.2613,42.0909,42.1666,125800.0
2023-05-12 09:55:00,44.56,44.77,44.55,44.68,183110.0,42.1761,42.3749,42.1666,42.2897,183110.0
2023-05-12 10:00:00,44.68,44.7,44.38,44.4,129226.0,42.2897,42.3086,42.0057,42.0247,129226.0
2023-05-12 10:05:00,44.4,44.46,44.28,44.42,209388.0,42.0247,42.0815,41.9111,42.0436,209388.0
2023-05-12 10:10:00,44.42,44.48,44.35,44.37,104957.0,42.0436,42.1004,41.9773,41.9963,104957.0
2023-05-12 10:15:00,44.38,44.58,44.32,44.58,59253.0,42.0057,42.195,41.9489,42.195,59253.0
2023-05-12 10:20:00,44.58,44.64,44.43,44.46,49940.0,42.195,42.2518,42.0531,42.0815,49940.0
2023-05-12 10:25:00,44.46,44.53,44.42,44.44,61372.0,42.0815,42.1477,42.0436,42.0625,61372.0
2023-05-12 10:30:00,44.43,44.46,44.33,44.42,61714.0,42.0531,42.0815,41.9584,42.0436,61714.0
2023-05-12 10:35:00,44.43,44.44,44.27,44.28,60314.0,42.0531,42.0625,41.9016,41.9111,60314.0
2023-05-12 10:40:00,44.27,44.37,44.23,44.35,67704.0,41.9016,41.9963,41.8638,41.9773,67704.0
2023-05-12 10:45:00,44.34,44.37,44.26,44.3,78614.0,41.9679,41.9963,41.8922,41.93,78614.0
2023-05-12 10:50:00,44.29,44.39,44.24,44.39,63782.0,41.9206,42.0152,41.8732,42.0152,63782.0
2023-05-12 10:55:00,44.4,44.61,44.35,44.6,87388.0,42.0247,42.2234,41.9773,42.214,87388.0
2023-05-12 11:00:00,44.6,44.66,44.49,44.58,79543.0,42.214,42.2708,42.1099,42.195,79543.0
2023-05-12 11:05:00,44.57,44.68,44.55,44.62,61417.0,42.1856,42.2897,42.1666,42.2329,61417.0
2023-05-12 11:10:00,44.62,44.65,44.45,44.56,247116.0,42.2329,42.2613,42.072,42.1761,247116.0
2023-05-12 11:15:00,44.55,44.65,44.46,44.51,64370.0,42.1666,42.2613,42.0815,42.1288,64370.0
2023-05-12 11:20:00,44.52,44.69,44.51,44.67,46022.0,42.1382,42.2992,42.1288,42.2802,46022.0
2023-05-12 11:25:00,44.66,44.68,44.52,44.53,57982.0,42.2708,42.2897,42.1382,42.1477,57982.0
2023-05-12 11:30:00,44.52,44.52,44.38,44.48,199616.0,42.1382,42.1382,42.0057,42.1004,199616.0
2023-05-12 11:35:00,44.49,44.5,44.28,44.29,67047.0,42.1099,42.1193,41.9111,41.9206,67047.0
2023-05-12 11:40:00,44.28,44.3,44.22,44.26,156458.0,41.9111,41.93,41.8543,41.8922,156458.0
2023-05-12 11:45:00,44.27,44.32,44.18,44.21,208358.0,41.9016,41.9489,41.8164,41.8448,208358.0
2023-05-12 11:50:00,44.21,44.25,44.09,44.11,234543.0,41.8448,41.8827,41.7313,41.7502,234543.0
2023-05-12 11:55:00,44.11,44.25,44.11,44.2,80634.0,41.7502,41.8827,41.7502,41.8354,80634.0
2023-05-12 12:00:00,44.2,44.27,44.02,44.02,73251.0,41.8354,41.9016,41.665,41.665,73251.0
2023-05-12 12:05:00,44.02,44.09,43.99,44.09,56766.0,41.665,41.7313,41.6366,41.7313,56766.0
2023-05-12 12:10:00,44.09,44.09,43.94,43.95,88958.0,41.7313,41.7313,41.5893,41.5987,88958.0
2023-05-12 12:15:00,43.96,44.02,43.88,43.97,187180.0,41.6082,41.665,41.5325,41.6177,187180.0
2023-05-12 12:20:00,43.98,44.01,43.79,43.83,236026.0,41.6271,41.6555,41.4473,41.4852,236026.0
2023-05-12 12:25:00,43.83,43.96,43.81,43.94,64443.0,41.4852,41.6082,41.4662,41.5893,64443.0
2023-05-12 12:30:00,43.94,44.02,43.91,43.99,45911.0,41.5893,41.665,41.5609,41.6366,45911.0
2023-05-12 12:35:00,43.99,44.07,43.98,44.07,39917.0,41.6366,41.7123,41.6271,41.7123,39917.0
2023-05-12 12:40:00,44.07,44.07,43.9,43.9,45072.0,41.7123,41.7123,41.5514,41.5514,45072.0
2023-05-12 12:45:00,43.91,43.98,43.89,43.92,53583.0,41.5609,41.6271,41.542,41.5703,53583.0
2023-05-12 12:50:00,43.92,43.97,43.9,43.91,36205.0,41.5703,41.6177,41.5514,41.5609,36205.0
2023-05-12 12:55:00,43.9,43.95,43.85,43.86,38292.0,41.5514,41.5987,41.5041,41.5136,38292.0
2023-05-12 13:00:00,43.86,43.88,43.78,43.83,60063.0,41.5136,41.5325,41.4378,41.4852,60063.0
2023-05-12 13:05:00,43.84,43.88,43.82,43.87,63461.0,41.4946,41.5325,41.4757,41.523,63461.0
2023-05-12 13:10:00,43.87,43.92,43.84,43.91,129820.0,41.523,41.5703,41.4946,41.5609,129820.0
2023-05-12 13:15:00,43.9,44.15,43.87,44.13,159014.0,41.5514,41.788,41.523,41.7691,159014.0
2023-05-12 13:20:00,44.12,44.3,44.11,44.29,74272.0,41.7596,41.93,41.7502,41.9206,74272.0
2023-05-12 13:25:00,44.3,44.3,44.2,44.23,47825.0,41.93,41.93,41.8354,41.8638,47825.0
2023-05-12 13:30:00,44.23,44.26,44.09,44.09,94514.0,41.8638,41.8922,41.7313,41.7313,94514.0
2023-05-12 13:35:00,44.08,44.23,44.08,44.2,117198.0,41.7218,41.8638,41.7218,41.8354,117198.0
2023-05-12 13:40:00,44.21,44.21,44.12,44.14,68874.0,41.8448,41.8448,41.7596,41.7786,68874.0
2023-05-12 13:45:00,44.13,44.17,44.05,44.06,79021.0,41.7691,41.807,41.6934,41.7029,79021.0
2023-05-12 13:50:00,44.07,44.09,44.02,44.03,41705.0,41.7123,41.7313,41.665,41.6745,41705.0
2023-05-12 13:55:00,44.04,44.04,43.95,43.99,41283.0,41.6839,41.6839,41.5987,41.6366,41283.0
2023-05-12 14:00:00,43.99,44.0,43.93,43.94,48652.0,41.6366,41.6461,41.5798,41.5893,48652.0
2023-05-12 14:05:00,43.93,44.0,43.9,43.91,50363.0,41.5798,41.6461,41.5514,41.5609,50363.0
2023-05-12 14:10:00,43.91,44.02,43.9,43.96,48763.0,41.5609,41.665,41.5514,41.6082,48763.0
2023-05-12 14:15:00,43.96,43.98,43.86,43.87,51969.0,41.6082,41.6271,41.5136,41.523,51969.0
2023-05-12 14:20:00,43.87,44.08,43.85,44.07,56349.0,41.523,41.7218,41.5041,41.7123,56349.0
2023-05-12 14:25:00,44.07,44.13,44.03,44.09,40449.0,41.7123,41.7691,41.6745,41.7313,40449.0
2023-05-12 14:30:00,44.09,44.16,44.08,44.12,39926.0,41.7313,41.7975,41.7218,41.7596,39926.0
2023-05-12 14:35:00,44.11,44.14,44.05,44.07,59143.0,41.7502,41.7786,41.6934,41.7123,59143.0
2023-05-12 14:40:00,44.07,44.13,44.02,44.05,44464.0,41.7123,41.7691,41.665,41.6934,44464.0
2023-05-12 14:45:00,44.05,44.1,44.01,44.02,68754.0,41.6934,41.7407,41.6555,41.665,68754.0
2023-05-12 14:50:00,44.02,44.08,44.02,44.02,41182.0,41.665,41.7218,41.665,41.665,41182.0
2023-05-12 14:55:00,44.02,44.03,43.96,44.0,62587.0,41.665,41.6745,41.6082,41.6461,62587.0
2023-05-12 15:00:00,44.0,44.0,43.91,43.95,50921.0,41.6461,41.6461,41.5609,41.5987,50921.0
2023-05-12 15:05:00,43.95,44.01,43.93,43.99,52812.0,41.5987,41.6555,41.5798,41.6366,52812.0
2023-05-12 15:10:00,43.98,44.0,43.88,43.89,80574.0,41.6271,41.6461,41.5325,41.542,80574.0
2023-05-12 15:15:00,43.9,43.97,43.87,43.97,82499.0,41.5514,41.6177,41.523,41.6177,82499.0
2023-05-12 15:20:00,43.98,43.99,43.91,43.94,77385.0,41.6271,41.6366,41.5609,41.5893,77385.0
2023-05-12 15:25:00,43.94,43.98,43.91,43.92,93348.0,41.5893,41.6271,41.5609,41.5703,93348.0
2023-05-12 15:30:00,43.92,43.95,43.86,43.94,120992.0,41.5703,41.5987,41.5136,41.5893,120992.0
2023-05-12 15:35:00,43.94,44.05,43.93,44.02,114513.0,41.5893,41.6934,41.5798,41.665,114513.0
2023-05-12 15:40:00,44.02,44.02,43.86,43.86,144947.0,41.665,41.665,41.5136,41.5136,144947.0
2023-05-12 15:45:00,43.86,43.89,43.8,43.84,192008.0,41.5136,41.542,41.4568,41.4946,192008.0
2023-05-12 15:50:00,43.85,44.03,43.83,44.03,319844.0,41.5041,41.6745,41.4852,41.6745,319844.0
2023-05-12 15:55:00,44.03,44.09,44.02,44.08,484529.0,41.6745,41.7313,41.665,41.7218,484529.0
2023-05-15 09:30:00,44.38,44.48,44.18,44.22,152057.0,42.0057,42.1004,41.8164,41.8543,152057.0
2023-05-15 09:35:00,44.23,44.38,44.18,44.33,55994.0,41.8638,42.0057,41.8164,41.9584,55994.0
2023-05-15 09:40:00,44.34,44.36,44.11,44.18,101406.0,41.9679,41.9868,41.7502,41.8164,101406.0
2023-05-15 09:45:00,44.17,44.2,44.05,44.08,84216.0,41.807,41.8354,41.6934,41.7218,84216.0
2023-05-15 09:50:00,44.08,44.26,44.08,44.18,57395.0,41.7218,41.8922,41.7218,41.8164,57395.0
2023-05-15 09:55:00,44.19,44.34,44.19,44.23,56581.0,41.8259,41.9679,41.8259,41.8638,56581.0
2023-05-15 10:00:00,44.23,44.32,44.17,44.17,56932.0,41.8638,41.9489,41.807,41.807,56932.0
2023-05-15 10:05:00,44.17,44.26,44.04,44.05,76095.0,41.807,41.8922,41.6839,41.6934,76095.0
2023-05-15 10:10:00,44.04,44.09,43.96,43.97,53363.0,41.6839,41.7313,41.6082,41.6177,53363.0
2023-05-15 10:15:00,43.98,44.01,43.91,43.93,62838.0,41.6271,41.6555,41.5609,41.5798,62838.0
2023-05-15 10:20:00,43.94,44.23,43.93,44.19,56932.0,41.5893,41.8638,41.5798,41.8259,56932.0
2023-05-15 10:25:00,44.19,44.29,44.16,44.26,60298.0,41.8259,41.9206,41.7975,41.8922,60298.0
2023-05-15 10:30:00,44.27,44.37,44.21,44.37,117028.0,41.9016,41.9963,41.8448,41.9963,117028.0
2023-05-15 10:35:00,44.37,44.41,44.22,44.3,100492.0,41.9963,42.0341,41.8543,41.93,100492.0
2023-05-15 10:40:00,44.31,44.51,44.3,44.5,59780.0,41.9395,42.1288,41.93,42.1193,59780.0
2023-05-15 10:45:00,44.5,44.54,44.45,44.49,47547.0,42.1193,42.1572,42.072,42.1099,47547.0
2023-05-15 10:50:00,44.49,44.55,44.41,44.52,36718.0,42.1099,42.1666,42.0341,42.1382,36718.0
2023-05-15 10:55:00,44.52,44.56,44.43,44.44,35772.0,42.1382,42.1761,42.0531,42.0625,35772.0
2023-05-15 11:00:00,44.42,44.55,44.4,44.53,58013.0,42.0436,42.1666,42.0247,42.1477,58013.0
2023-05-15 11:05:00,44.54,44.6,44.52,44.58,36523.0,42.1572,42.214,42.1382,42.195,36523.0
2023-05-15 11:10:00,44.59,44.61,44.46,44.47,69282.0,42.2045,42.2234,42.0815,42.0909,69282.0
2023-05-15 11:15:00,44.46,44.49,44.38,44.44,36921.0,42.0815,42.1099,42.0057,42.0625,36921.0
2023-05-15 11:20:00,44.44,44.55,44.34,44.55,59522.0,42.0625,42.1666,41.9679,42.1666,59522.0
2023-05-15 11:25:00,44.55,44.58,44.5,44.55,37397.0,42.1666,42.195,42.1193,42.1666,37397.0
2023-05-15 11:30:00,44.55,44.59,44.53,44.55,40842.0,42.1666,42.2045,42.1477,42.1666,40842.0
2023-05-15 11:35:00,44.56,44.59,44.49,44.51,40648.0,42.1761,42.2045,42.1099,42.1288,40648.0
2023-05-15 11:40:00,44.51,44.55,44.42,44.45,38888.0,42.1288,42.1666,42.0436,42.072,38888.0
2023-05-15 11:45:00,44.45,44.49,44.39,44.49,43224.0,42.072,42.1099,42.0152,42.1099,43224.0
2023-05-15 11:50:00,44.49,44.5,44.43,44.45,52064.0,42.1099,42.1193,42.0531,42.072,52064.0
2023-05-15 11:55:00,44.45,44.46,44.36,44.41,36007.0,42.072,42.0815,41.9868,42.0341,36007.0
2023-05-15 12:00:00,44.4,44.42,44.29,44.34,42225.0,42.0247,42.0436,41.9206,41.9679,42225.0
2023-05-15 12:05:00,44.34,44.41,44.34,44.37,29302.0,41.9679,42.0341,41.9679,41.9963,29302.0
2023-05-15 12:10:00,44.37,44.4,44.34,44.36,24883.0,41.9963,42.0247,41.9679,41.9868,24883.0
2023-05-15 12:15:00,44.36,44.44,44.34,44.44,47963.0,41.9868,42.0625,41.9679,42.0625,47963.0
2023-05-15 12:20:00,44.44,44.49,44.41,44.44,40249.0,42.0625,42.1099,42.0341,42.0625,40249.0
2023-05-15 12:25:00,44.43,44.5,44.43,44.46,39669.0,42.0531,42.1193,42.0531,42.0815,39669.0
2023-05-15 12:30:00,44.46,44.56,44.45,44.54,39151.0,42.0815,42.1761,42.072,42.1572,39151.0
2023-05-15 12:35:00,44.54,44.63,44.5,44.62,59773.0,42.1572,42.2424,42.1193,42.2329,59773.0
2023-05-15 12:40:00,44.62,44.69,44.62,44.64,33086.0,42.2329,42.2992,42.2329,42.2518,33086.0
2023-05-15 12:45:00,44.65,44.71,44.64,44.71,36942.0,42.2613,42.3181,42.2518,42.3181,36942.0
2023-05-15 12:50:00,44.71,44.84,44.71,44.83,110884.0,42.3181,42.4411,42.3181,42.4317,110884.0
2023-05-15 12:55:00,44.83,44.88,44.8,44.82,49327.0,42.4317,42.479,42.4033,42.4222,49327.0
2023-05-15 13:00:00,44.82,44.85,44.75,44.79,38103.0,42.4222,42.4506,42.3559,42.3938,38103.0
2023-05-15 13:05:00,44.79,44.8,44.75,44.76,27132.0,42.3938,42.4033,42.3559,42.3654,27132.0
2023-05-15 13:10:00,44.75,44.8,44.69,44.73,32682.0,42.3559,42.4033,42.2992,42.337,32682.0
2023-05-15 13:15:00,44.73,44.76,44.68,44.7,26649.0,42.337,42.3654,42.2897,42.3086,26649.0
2023-05-15 13:20:00,44.69,44.69,44.56,44.57,29495.0,42.2992,42.2992,42.1761,42.1856,29495.0
2023-05-15 13:25:00,44.58,44.61,44.49,44.52,54832.0,42.195,42.2234,42.1099,42.1382,54832.0
2023-05-15 13:30:00,44.53,44.63,44.51,44.62,58443.0,42.1477,42.2424,42.1288,42.2329,58443.0
2023-05-15 13:35:00,44.62,44.65,44.57,44.58,18609.0,42.2329,42.2613,42.1856,42.195,18609.0
2023-05-15 13:40:00,44.58,44.58,44.51,44.54,48994.0,42.195,42.195,42.1288,42.1572,48994.0
2023-05-15 13:45:00,44.54,44.56,44.48,44.55,71216.0,42.1572,42.1761,42.1004,42.1666,71216.0
2023-05-15 13:50:00,44.54,44.57,44.48,44.55,57032.0,42.1572,42.1856,42.1004,42.1666,57032.0
2023-05-15 13:55:00,44.54,44.57,44.51,44.54,27709.0,42.1572,42.1856,42.1288,42.1572,27709.0
2023-05-15 14:00:00,44.55,44.59,44.5,44.54,47619.0,42.1666,42.2045,42.1193,42.1572,47619.0
2023-05-15 14:05:00,44.53,44.59,44.53,44.58,24666.0,42.1477,42.2045,42.1477,42.195,24666.0
2023-05-15 14:10:00,44.59,44.64,44.57,44.58,28346.0,42.2045,42.2518,42.1856,42.195,28346.0
2023-05-15 14:15:00,44.57,44.63,44.53,44.57,46764.0,42.1856,42.2424,42.1477,42.1856,46764.0
2023-05-15 14:20:00,44.57,44.63,44.54,44.55,24653.0,42.1856,42.2424,42.1572,42.1666,24653.0
2023-05-15 14:25:00,44.53,44.57,44.51,44.55,29573.0,42.1477,42.1856,42.1288,42.1666,29573.0
2023-05-15 14:30:00,44.55,44.61,44.55,44.61,31857.0,42.1666,42.2234,42.1666,42.2234,31857.0
2023-05-15 14:35:00,44.61,44.64,44.6,44.61,35554.0,42.2234,42.2518,42.214,42.2234,35554.0
2023-05-15 14:40:00,44.62,44.64,44.58,44.62,40510.0,42.2329,42.2518,42.195,42.2329,40510.0
2023-05-15 14:45:00,44.61,44.69,44.6,44.69,38837.0,42.2234,42.2992,42.214,42.2992,38837.0
2023-05-15 14:50:00,44.69,44.74,44.67,44.73,50318.0,42.2992,42.3465,42.2802,42.337,50318.0
2023-05-15 14:55:00,44.73,44.75,44.6,44.64,56679.0,42.337,42.3559,42.214,42.2518,56679.0
2023-05-15 15:00:00,44.64,44.66,44.57,44.6,36175.0,42.2518,42.2708,42.1856,42.214,36175.0
2023-05-15 15:05:00,44.6,44.62,44.5,44.55,43083.0,42.214,42.2329,42.1193,42.1666,43083.0
2023-05-15 15:10:00,44.55,44.58,44.53,44.56,34627.0,42.1666,42.195,42.1477,42.1761,34627.0
2023-05-15 15:15:00,44.55,44.58,44.52,44.58,39564.0,42.1666,42.195,42.1382,42.195,39564.0
2023-05-15 15:20:00,44.57,44.59,44.54,44.55,35228.0,42.1856,42.2045,42.1572,42.1666,35228.0
2023-05-15 15:25:00,44.55,44.59,44.52,44.54,33120.0,42.1666,42.2045,42.1382,42.1572,33120.0
2023-05-15 15:30:00,44.53,44.61,44.51,44.59,42826.0,42.1477,42.2234,42.1288,42.2045,42826.0
2023-05-15 15:35:00,44.58,44.6,44.51,44.55,49498.0,42.195,42.214,42.1288,42.1666,49498.0
2023-05-15 15:40:00,44.55,44.58,44.51,44.51,40821.0,42.1666,42.195,42.1288,42.1288,40821.0
2023-05-15 15:45:00,44.51,44.56,44.49,44.51,92108.0,42.1288,42.1761,42.1099,42.1288,92108.0
2023-05-15 15:50:00,44.5,44.59,44.48,44.55,172296.0,42.1193,42.2045,42.1004,42.1666,172296.0
2023-05-15 15:55:00,44.55,44.64,44.55,44.64,407690.0,42.1666,42.2518,42.1666,42.2518,407690.0
2023-05-16 09:30:00,44.33,44.42,44.14,44.25,172253.0,41.9584,42.0436,41.7786,41.8827,172253.0
2023-05-16 09:35:00,44.28,44.35,44.1,44.12,50785.0,41.9111,41.9773,41.7407,41.7596,50785.0
2023-05-16 09:40:00,44.12,44.15,44.02,44.06,63552.0,41.7596,41.788,41.665,41.7029,63552.0
2023-05-16 09:45:00,44.07,44.1,43.71,43.76,104739.0,41.7123,41.7407,41.3716,41.4189,104739.0
2023-05-16 09:50:00,43.77,43.79,43.6,43.62,119050.0,41.4284,41.4473,41.2675,41.2864,119050.0
2023-05-16 09:55:00,43.61,43.69,43.44,43.46,142838.0,41.2769,41.3527,41.116,41.135,142838.0
2023-05-16 10:00:00,43.47,43.54,43.32,43.37,130890.0,41.1444,41.2107,41.0024,41.0498,130890.0
2023-05-16 10:05:00,43.36,43.53,43.32,43.41,100394.0,41.0403,41.2012,41.0024,41.0876,100394.0
2023-05-16 10:10:00,43.43,43.45,43.35,43.36,84471.0,41.1066,41.1255,41.0308,41.0403,84471.0
2023-05-16 10:15:00,43.35,43.44,43.32,43.34,51511.0,41.0308,41.116,41.0024,41.0214,51511.0
2023-05-16 10:20:00,43.34,43.41,43.28,43.34,67301.0,41.0214,41.0876,40.9646,41.0214,67301.0
2023-05-16 10:25:00,43.34,43.44,43.3,43.43,95239.0,41.0214,41.116,40.9835,41.1066,95239.0
2023-05-16 10:30:00,43.44,43.48,43.32,43.35,144870.0,41.116,41.1539,41.0024,41.0308,144870.0
2023-05-16 10:35:00,43.35,43.4,43.24,43.35,153758.0,41.0308,41.0782,40.9267,41.0308,153758.0
2023-05-16 10:40:00,43.36,43.38,43.21,43.23,94452.0,41.0403,41.0592,40.8983,40.9173,94452.0
2023-05-16 10:45:00,43.23,43.35,43.17,43.33,86024.0,40.9173,41.0308,40.8605,41.0119,86024.0
2023-05-16 10:50:00,43.33,43.36,43.11,43.16,63578.0,41.0119,41.0403,40.8037,40.851,63578.0
2023-05-16 10:55:00,43.16,43.17,42.97,43.0,142204.0,40.851,40.8605,40.6712,40.6996,142204.0
2023-05-16 11:00:00,42.99,43.14,42.95,43.14,173796.0,40.6901,40.8321,40.6522,40.8321,173796.0
2023-05-16 11:05:00,43.14,43.2,43.09,43.11,40919.0,40.8321,40.8889,40.7847,40.8037,40919.0
2023-05-16 11:10:00,43.12,43.24,43.07,43.14,55007.0,40.8131,40.9267,40.7658,40.8321,55007.0
2023-05-16 11:15:00,43.14,43.16,43.1,43.11,44725.0,40.8321,40.851,40.7942,40.8037,44725.0
2023-05-16 11:20:00,43.11,43.15,43.0,43.07,79466.0,40.8037,40.8415,40.6996,40.7658,79466.0
2023-05-16 11:25:00,43.08,43.18,43.06,43.16,71963.0,40.7753,40.8699,40.7564,40.851,71963.0
2023-05-16 11:30:00,43.17,43.26,43.16,43.25,50905.0,40.8605,40.9457,40.851,40.9362,50905.0
2023-05-16 11:35:00,43.26,43.27,43.01,43.06,114258.0,40.9457,40.9551,40.709,40.7564,114258.0
2023-05-16 11:40:00,43.06,43.24,43.03,43.23,55350.0,40.7564,40.9267,40.728,40.9173,55350.0
2023-05-16 11:45:00,43.22,43.27,43.17,43.27,27697.0,40.9078,40.9551,40.8605,40.9551,27697.0
2023-05-16 11:50:00,43.27,43.33,43.22,43.25,49180.0,40.9551,41.0119,40.9078,40.9362,49180.0
2023-05-16 11:55:00,43.25,43.34,43.22,43.3,98572.0,40.9362,41.0214,40.9078,40.9835,98572.0
2023-05-16 12:00:00,43.29,43.35,43.23,43.33,162441.0,40.974,41.0308,40.9173,41.0119,162441.0
2023-05-16 12:05:00,43.34,43.37,43.27,43.35,48333.0,41.0214,41.0498,40.9551,41.0308,48333.0
2023-05-16 12:10:00,43.34,43.43,43.28,43.32,52318.0,41.0214,41.1066,40.9646,41.0024,52318.0
2023-05-16 12:15:00,43.33,43.4,43.32,43.38,28826.0,41.0119,41.0782,41.0024,41.0592,28826.0
2023-05-16 12:20:00,43.38,43.38,43.25,43.28,42432.0,41.0592,41.0592,40.9362,40.9646,42432.0
2023-05-16 12:25:00,43.27,43.27,43.16,43.23,42717.0,40.9551,40.9551,40.851,40.9173,42717.0
2023-05-16 12:30:00,43.24,43.26,43.17,43.21,31758.0,40.9267,40.9457,40.8605,40.8983,31758.0
2023-05-16 12:35:00,43.21,43.27,43.18,43.27,46033.0,40.8983,40.9551,40.8699,40.9551,46033.0
2023-05-16 12:40:00,43.27,43.32,43.24,43.26,42013.0,40.9551,41.0024,40.9267,40.9457,42013.0
2023-05-16 12:45:00,43.25,43.25,43.17,43.22,34580.0,40.9362,40.9362,40.8605,40.9078,34580.0
2023-05-16 12:50:00,43.23,43.37,43.22,43.36,126203.0,40.9173,41.0498,40.9078,41.0403,126203.0
2023-05-16 12:55:00,43.37,43.4,43.32,43.36,153629.0,41.0498,41.0782,41.0024,41.0403,153629.0
2023-05-16 13:00:00,43.37,43.39,43.22,43.26,153928.0,41.0498,41.0687,40.9078,40.9457,153928.0
2023-05-16 13:05:00,43.27,43.31,43.21,43.27,118516.0,40.9551,40.993,40.8983,40.9551,118516.0
2023-05-16 13:10:00,43.27,43.32,43.26,43.3,48403.0,40.9551,41.0024,40.9457,40.9835,48403.0
2023-05-16 13:15:00,43.3,43.33,43.25,43.28,53417.0,40.9835,41.0119,40.9362,40.9646,53417.0
2023-05-16 13:20:00,43.29,43.32,43.24,43.29,97709.0,40.974,41.0024,40.9267,40.974,97709.0
2023-05-16 13:25:00,43.29,43.33,43.26,43.31,57596.0,40.974,41.0119,40.9457,40.993,57596.0
2023-05-16 13:30:00,43.32,43.41,43.3,43.35,140813.0,41.0024,41.0876,40.9835,41.0308,140813.0
2023-05-16 13:35:00,43.36,43.36,43.2,43.26,71686.0,41.0403,41.0403,40.8889,40.9457,71686.0
2023-05-16 13:40:00,43.26,43.27,43.22,43.23,35559.0,40.9457,40.9551,40.9078,40.9173,35559.0
2023-05-16 13:45:00,43.24,43.31,43.23,43.28,43752.0,40.9267,40.993,40.9173,40.9646,43752.0
2023-05-16 13:50:00,43.29,43.29,43.18,43.22,62231.0,40.974,40.974,40.8699,40.9078,62231.0
2023-05-16 13:55:00,43.22,43.22,43.16,43.18,60643.0,40.9078,40.9078,40.851,40.8699,60643.0
2023-05-16 14:00:00,43.18,43.19,43.11,43.14,77400.0,40.8699,40.8794,40.8037,40.8321,77400.0
2023-05-16 14:05:00,43.14,43.16,43.06,43.08,70008.0,40.8321,40.851,40.7564,40.7753,70008.0
2023-05-16 14:10:00,43.09,43.11,43.02,43.03,81292.0,40.7847,40.8037,40.7185,40.728,81292.0
2023-05-16 14:15:00,43.04,43.12,43.01,43.12,103065.0,40.7374,40.8131,40.709,40.8131,103065.0
2023-05-16 14:20:00,43.12,43.15,43.08,43.09,133555.0,40.8131,40.8415,40.7753,40.7847,133555.0
2023-05-16 14:25:00,43.09,43.15,43.08,43.11,134338.0,40.7847,40.8415,40.7753,40.8037,134338.0
2023-05-16 14:30:00,43.11,43.16,43.09,43.15,96452.0,40.8037,40.851,40.7847,40.8415,96452.0
2023-05-16 14:35:00,43.15,43.28,43.13,43.25,300957.0,40.8415,40.9646,40.8226,40.9362,300957.0
2023-05-16 14:40:00,43.25,43.25,43.16,43.22,77599.0,40.9362,40.9362,40.851,40.9078,77599.0
2023-05-16 14:45:00,43.23,43.24,43.15,43.15,96607.0,40.9173,40.9267,40.8415,40.8415,96607.0
2023-05-16 14:50:00,43.15,43.2,43.13,43.17,100833.0,40.8415,40.8889,40.8226,40.8605,100833.0
2023-05-16 14:55:00,43.18,43.19,43.13,43.15,80626.0,40.8699,40.8794,40.8226,40.8415,80626.0
2023-05-16 15:00:00,43.15,43.16,43.1,43.13,84897.0,40.8415,40.851,40.7942,40.8226,84897.0
2023-05-16 15:05:00,43.13,43.16,43.11,43.13,79378.0,40.8226,40.851,40.8037,40.8226,79378.0
2023-05-16 15:10:00,43.13,43.13,43.02,43.02,114198.0,40.8226,40.8226,40.7185,40.7185,114198.0
2023-05-16 15:15:00,43.02,43.11,43.0,43.09,80916.0,40.7185,40.8037,40.6996,40.7847,80916.0
2023-05-16 15:20:00,43.09,43.14,43.03,43.12,129405.0,40.7847,40.8321,40.728,40.8131,129405.0
2023-05-16 15:25:00,43.12,43.16,43.1,43.13,115785.0,40.8131,40.851,40.7942,40.8226,115785.0
2023-05-16 15:30:00,43.13,43.19,43.1,43.15,173106.0,40.8226,40.8794,40.7942,40.8415,173106.0
2023-05-16 15:35:00,43.15,43.15,43.09,43.13,139049.0,40.8415,40.8415,40.7847,40.8226,139049.0
2023-05-16 15:40:00,43.14,43.18,43.11,43.18,141950.0,40.8321,40.8699,40.8037,40.8699,141950.0
2023-05-16 15:45:00,43.18,43.23,43.12,43.2,569017.0,40.8699,40.9173,40.8131,40.8889,569017.0
2023-05-16 15:50:00,43.21,43.21,43.11,43.14,599720.0,40.8983,40.8983,40.8037,40.8321,599720.0
2023-05-16 15:55:00,43.14,43.27,43.08,43.26,1226048.0,40.8321,40.9551,40.7753,40.9457,1226048.0
2023-05-17 09:30:00,43.84,43.89,43.04,43.1,354303.0,41.4946,41.542,40.7374,40.7942,354303.0
2023-05-17 09:35:00,43.1,43.32,43.07,43.28,141977.0,40.7942,41.0024,40.7658,40.9646,141977.0
2023-05-17 09:40:00,43.28,43.5,43.17,43.47,254631.0,40.9646,41.1728,40.8605,41.1444,254631.0
2023-05-17 09:45:00,43.48,43.51,43.26,43.39,216640.0,41.1539,41.1823,40.9457,41.0687,216640.0
2023-05-17 09:50:00,43.39,43.46,43.32,43.45,103490.0,41.0687,41.135,41.0024,41.1255,103490.0
2023-05-17 09:55:00,43.45,43.69,43.45,43.6,141329.0,41.1255,41.3527,41.1255,41.2675,141329.0
2023-05-17 10:00:00,43.61,43.61,43.35,43.41,200709.0,41.2769,41.2769,41.0308,41.0876,200709.0
2023-05-17 10:05:00,43.41,43.65,43.41,43.63,133753.0,41.0876,41.3148,41.0876,41.2959,133753.0
2023-05-17 10:10:00,43.62,43.66,43.4,43.46,81388.0,41.2864,41.3243,41.0782,41.135,81388.0
2023-05-17 10:15:00,43.45,43.46,43.33,43.36,36645.0,41.1255,41.135,41.0119,41.0403,36645.0
2023-05-17 10:20:00,43.36,43.57,43.36,43.55,56045.0,41.0403,41.2391,41.0403,41.2201,56045.0
2023-05-17 10:25:00,43.56,43.62,43.51,43.58,99360.0,41.2296,41.2864,41.1823,41.2485,99360.0
2023-05-17 10:30:00,43.57,43.59,43.45,43.49,74616.0,41.2391,41.258,41.1255,41.1633,74616.0
2023-05-17 10:35:00,43.48,43.53,43.32,43.32,173863.0,41.1539,41.2012,41.0024,41.0024,173863.0
2023-05-17 10:40:00,43.32,43.37,43.27,43.33,113921.0,41.0024,41.0498,40.9551,41.0119,113921.0
2023-05-17 10:45:00,43.33,43.34,43.13,43.19,101749.0,41.0119,41.0214,40.8226,40.8794,101749.0
2023-05-17 10:50:00,43.23,43.37,43.23,43.34,59194.0,40.9173,41.0498,40.9173,41.0214,59194.0
2023-05-17 10:55:00,43.34,43.38,43.29,43.37,78166.0,41.0214,41.0592,40.974,41.0498,78166.0
2023-05-17 11:00:00,43.37,43.46,43.35,43.44,112884.0,41.0498,41.135,41.0308,41.116,112884.0
2023-05-17 11:05:00,43.45,43.55,43.45,43.53,95972.0,41.1255,41.2201,41.1255,41.2012,95972.0
2023-05-17 11:10:00,43.52,43.6,43.5,43.59,57226.0,41.1917,41.2675,41.1728,41.258,57226.0
2023-05-17 11:15:00,43.6,43.77,43.59,43.66,163242.0,41.2675,41.4284,41.258,41.3243,163242.0
2023-05-17 11:20:00,43.68,43.7,43.52,43.65,107226.0,41.3432,41.3621,41.1917,41.3148,107226.0
2023-05-17 11:25:00,43.64,43.69,43.6,43.69,99352.0,41.3053,41.3527,41.2675,41.3527,99352.0
2023-05-17 11:30:00,43.68,43.68,43.59,43.66,57167.0,41.3432,41.3432,41.258,41.3243,57167.0
2023-05-17 11:35:00,43.66,43.79,43.65,43.76,65595.0,41.3243,41.4473,41.3148,41.4189,65595.0
2023-05-17 11:40:00,43.77,43.82,43.76,43.81,84576.0,41.4284,41.4757,41.4189,41.4662,84576.0
2023-05-17 11:45:00,43.8,43.85,43.72,43.8,63376.0,41.4568,41.5041,41.381,41.4568,63376.0
2023-05-17 11:50:00,43.8,43.84,43.79,43.8,38780.0,41.4568,41.4946,41.4473,41.4568,38780.0
2023-05-17 11:55:00,43.79,43.82,43.75,43.8,28718.0,41.4473,41.4757,41.4094,41.4568,28718.0
2023-05-17 12:00:00,43.8,43.88,43.78,43.86,42243.0,41.4568,41.5325,41.4378,41.5136,42243.0
2023-05-17 12:05:00,43.86,43.92,43.85,43.85,40453.0,41.5136,41.5703,41.5041,41.5041,40453.0
2023-05-17 12:10:00,43.86,43.92,43.84,43.92,40460.0,41.5136,41.5703,41.4946,41.5703,40460.0
2023-05-17 12:15:00,43.92,44.0,43.87,44.0,70047.0,41.5703,41.6461,41.523,41.6461,70047.0
2023-05-17 12:20:00,43.99,44.0,43.9,43.92,60283.0,41.6366,41.6461,41.5514,41.5703,60283.0
2023-05-17 12:25:00,43.93,44.0,43.89,43.95,132130.0,41.5798,41.6461,41.542,41.5987,132130.0
2023-05-17 12:30:00,43.97,44.0,43.93,43.96,81041.0,41.6177,41.6461,41.5798,41.6082,81041.0
2023-05-17 12:35:00,43.95,44.08,43.95,44.08,155113.0,41.5987,41.7218,41.5987,41.7218,155113.0
2023-05-17 12:40:00,44.08,44.24,44.07,44.23,207401.0,41.7218,41.8732,41.7123,41.8638,207401.0
2023-05-17 12:45:00,44.22,44.31,44.21,44.29,75690.0,41.8543,41.9395,41.8448,41.9206,75690.0
2023-05-17 12:50:00,44.28,44.29,44.23,44.26,79784.0,41.9111,41.9206,41.8638,41.8922,79784.0
2023-05-17 12:55:00,44.26,44.29,44.22,44.28,119098.0,41.8922,41.9206,41.8543,41.9111,119098.0
2023-05-17 13:00:00,44.28,44.43,44.28,44.41,88383.0,41.9111,42.0531,41.9111,42.0341,88383.0
2023-05-17 13:05:00,44.41,44.43,44.29,44.3,117438.0,42.0341,42.0531,41.9206,41.93,117438.0
2023-05-17 13:10:00,44.29,44.3,44.2,44.23,44264.0,41.9206,41.93,41.8354,41.8638,44264.0
2023-05-17 13:15:00,44.22,44.29,44.14,44.23,81399.0,41.8543,41.9206,41.7786,41.8638,81399.0
2023-05-17 13:20:00,44.23,44.32,44.23,44.3,32989.0,41.8638,41.9489,41.8638,41.93,32989.0
2023-05-17 13:25:00,44.31,44.39,44.27,44.38,40391.0,41.9395,42.0152,41.9016,42.0057,40391.0
2023-05-17 13:30:00,44.38,44.51,44.35,44.49,102242.0,42.0057,42.1288,41.9773,42.1099,102242.0
2023-05-17 13:35:00,44.5,44.5,44.36,44.37,58770.0,42.1193,42.1193,41.9868,41.9963,58770.0
2023-05-17 13:40:00,44.37,44.45,44.36,44.44,46432.0,41.9963,42.072,41.9868,42.0625,46432.0
2023-05-17 13:45:00,44.45,44.48,44.42,44.44,41488.0,42.072,42.1004,42.0436,42.0625,41488.0
2023-05-17 13:50:00,44.44,44.46,44.35,44.37,41478.0,42.0625,42.0815,41.9773,41.9963,41478.0
2023-05-17 13:55:00,44.36,44.39,44.29,44.35,95039.0,41.9868,42.0152,41.9206,41.9773,95039.0
2023-05-17 14:00:00,44.36,44.38,44.2,44.21,68153.0,41.9868,42.0057,41.8354,41.8448,68153.0
2023-05-17 14:05:00,44.21,44.22,44.07,44.09,89614.0,41.8448,41.8543,41.7123,41.7313,89614.0
2023-05-17 14:10:00,44.09,44.15,44.0,44.04,96781.0,41.7313,41.788,41.6461,41.6839,96781.0
2023-05-17 14:15:00,44.05,44.3,44.04,44.29,92300.0,41.6934,41.93,41.6839,41.9206,92300.0
2023-05-17 14:20:00,44.29,44.37,44.28,44.31,64076.0,41.9206,41.9963,41.9111,41.9395,64076.0
2023-05-17 14:25:00,44.31,44.31,44.17,44.18,53369.0,41.9395,41.9395,41.807,41.8164,53369.0
2023-05-17 14:30:00,44.18,44.21,44.15,44.21,31632.0,41.8164,41.8448,41.788,41.8448,31632.0
2023-05-17 14:35:00,44.22,44.33,44.22,44.31,59206.0,41.8543,41.9584,41.8543,41.9395,59206.0
2023-05-17 14:40:00,44.31,44.34,44.29,44.33,48343.0,41.9395,41.9679,41.9206,41.9584,48343.0
2023-05-17 14:45:00,44.32,44.37,44.28,44.36,62285.0,41.9489,41.9963,41.9111,41.9868,62285.0
2023-05-17 14:50:00,44.37,44.37,44.3,44.34,66266.0,41.9963,41.9963,41.93,41.9679,66266.0
2023-05-17 14:55:00,44.34,44.34,44.29,44.3,61092.0,41.9679,41.9679,41.9206,41.93,61092.0
2023-05-17 15:00:00,44.3,44.37,44.3,44.31,71958.0,41.93,41.9963,41.93,41.9395,71958.0
2023-05-17 15:05:00,44.32,44.37,44.31,44.37,56639.0,41.9489,41.9963,41.9395,41.9963,56639.0
2023-05-17 15:10:00,44.37,44.41,44.34,44.41,84082.0,41.9963,42.0341,41.9679,42.0341,84082.0
2023-05-17 15:15:00,44.41,44.44,44.35,44.36,94894.0,42.0341,42.0625,41.9773,41.9868,94894.0
2023-05-17 15:20:00,44.36,44.39,44.31,44.34,102019.0,41.9868,42.0152,41.9395,41.9679,102019.0
2023-05-17 15:25:00,44.34,44.38,44.3,44.38,63347.0,41.9679,42.0057,41.93,42.0057,63347.0
2023-05-17 15:30:00,44.38,44.39,44.31,44.34,105075.0,42.0057,42.0152,41.9395,41.9679,105075.0
2023-05-17 15:35:00,44.34,44.39,44.29,44.37,119373.0,41.9679,42.0152,41.9206,41.9963,119373.0
2023-05-17 15:40:00,44.37,44.42,44.35,44.36,111844.0,41.9963,42.0436,41.9773,41.9868,111844.0
2023-05-17 15:45:00,44.36,44.5,44.34,44.45,197263.0,41.9868,42.1193,41.9679,42.072,197263.0
2023-05-17 15:50:00,44.44,44.46,44.31,44.4,303655.0,42.0625,42.0815,41.9395,42.0247,303655.0
2023-05-17 15:55:00,44.4,44.48,44.3,44.44,946584.0,42.0247,42.1004,41.93,42.0625,946584.0
2023-05-18 09:30:00,44.02,44.09,43.76,43.84,134072.0,41.665,41.7313,41.4189,41.4946,134072.0
2023-05-18 09:35:00,43.84,44.05,43.73,44.01,141389.0,41.4946,41.6934,41.3905,41.6555,141389.0
2023-05-18 09:40:00,44.0,44.27,43.96,44.13,214137.0,41.6461,41.9016,41.6082,41.7691,214137.0
2023-05-18 09:45:00,44.11,44.11,43.83,43.91,117258.0,41.7502,41.7502,41.4852,41.5609,117258.0
2023-05-18 09:50:00,43.91,43.92,43.79,43.87,142929.0,41.5609,41.5703,41.4473,41.523,142929.0
2023-05-18 09:55:00,43.88,43.89,43.72,43.83,101049.0,41.5325,41.542,41.381,41.4852,101049.0
2023-05-18 10:00:00,43.83,43.91,43.74,43.76,179979.0,41.4852,41.5609,41.4,41.4189,179979.0
2023-05-18 10:05:00,43.76,43.95,43.68,43.9,69477.0,41.4189,41.5987,41.3432,41.5514,69477.0
2023-05-18 10:10:00,43.91,44.16,43.91,44.05,129945.0,41.5609,41.7975,41.5609,41.6934,129945.0
2023-05-18 10:15:00,44.05,44.29,44.03,44.19,115580.0,41.6934,41.9206,41.6745,41.8259,115580.0
2023-05-18 10:20:00,44.19,44.2,44.12,44.17,201312.0,41.8259,41.8354,41.7596,41.807,201312.0
2023-05-18 10:25:00,44.17,44.17,44.05,44.16,115786.0,41.807,41.807,41.6934,41.7975,115786.0
2023-05-18 10:30:00,44.16,44.39,44.15,44.36,43542.0,41.7975,42.0152,41.788,41.9868,43542.0
2023-05-18 10:35:00,44.36,44.38,44.22,44.29,48095.0,41.9868,42.0057,41.8543,41.9206,48095.0
2023-05-18 10:40:00,44.29,44.32,44.21,44.29,63889.0,41.9206,41.9489,41.8448,41.9206,63889.0
2023-05-18 10:45:00,44.29,44.29,44.14,44.23,163958.0,41.9206,41.9206,41.7786,41.8638,163958.0
2023-05-18 10:50:00,44.24,44.26,44.16,44.19,33936.0,41.8732,41.8922,41.7975,41.8259,33936.0
2023-05-18 10:55:00,44.19,44.25,44.18,44.22,21250.0,41.8259,41.8827,41.8164,41.8543,21250.0
2023-05-18 11:00:00,44.22,44.32,44.2,44.25,33877.0,41.8543,41.9489,41.8354,41.8827,33877.0
2023-05-18 11:05:00,44.24,44.25,44.14,44.19,25212.0,41.8732,41.8827,41.7786,41.8259,25212.0
2023-05-18 11:10:00,44.18,44.18,44.04,44.06,24393.0,41.8164,41.8164,41.6839,41.7029,24393.0
2023-05-18 11:15:00,44.06,44.13,44.05,44.1,50414.0,41.7029,41.7691,41.6934,41.7407,50414.0
2023-05-18 11:20:00,44.11,44.2,44.04,44.17,34582.0,41.7502,41.8354,41.6839,41.807,34582.0
2023-05-18 11:25:00,44.17,44.18,44.1,44.14,206673.0,41.807,41.8164,41.7407,41.7786,206673.0
2023-05-18 11:30:00,44.15,44.25,44.13,44.16,69968.0,41.788,41.8827,41.7691,41.7975,69968.0
2023-05-18 11:35:00,44.16,44.22,44.12,44.22,17654.0,41.7975,41.8543,41.7596,41.8543,17654.0
2023-05-18 11:40:00,44.2,44.2,44.12,44.18,52755.0,41.8354,41.8354,41.7596,41.8164,52755.0
2023-05-18 11:45:00,44.19,44.29,44.19,44.26,35050.0,41.8259,41.9206,41.8259,41.8922,35050.0
2023-05-18 11:50:00,44.25,44.31,44.23,44.27,32243.0,41.8827,41.9395,41.8638,41.9016,32243.0
2023-05-18 11:55:00,44.27,44.31,44.11,44.17,52161.0,41.9016,41.9395,41.7502,41.807,52161.0
2023-05-18 12:00:00,44.16,44.2,44.1,44.17,29777.0,41.7975,41.8354,41.7407,41.807,29777.0
2023-05-18 12:05:00,44.17,44.18,44.0,44.04,38903.0,41.807,41.8164,41.6461,41.6839,38903.0
2023-05-18 12:10:00,44.03,44.09,43.96,43.97,58238.0,41.6745,41.7313,41.6082,41.6177,58238.0
2023-05-18 12:15:00,43.96,44.04,43.93,44.02,36291.0,41.6082,41.6839,41.5798,41.665,36291.0
2023-05-18 12:20:00,44.03,44.13,44.0,44.09,27170.0,41.6745,41.7691,41.6461,41.7313,27170.0
2023-05-18 12:25:00,44.1,44.14,44.04,44.13,24258.0,41.7407,41.7786,41.6839,41.7691,24258.0
2023-05-18 12:30:00,44.13,44.14,44.06,44.09,25736.0,41.7691,41.7786,41.7029,41.7313,25736.0
2023-05-18 12:35:00,44.07,44.12,44.0,44.02,34181.0,41.7123,41.7596,41.6461,41.665,34181.0
2023-05-18 12:40:00,44.02,44.07,43.98,44.07,106511.0,41.665,41.7123,41.6271,41.7123,106511.0
2023-05-18 12:45:00,44.07,44.11,44.04,44.05,15269.0,41.7123,41.7502,41.6839,41.6934,15269.0
2023-05-18 12:50:00,44.05,44.13,44.01,44.11,13568.0,41.6934,41.7691,41.6555,41.7502,13568.0
2023-05-18 12:55:00,44.12,44.15,44.05,44.13,31773.0,41.7596,41.788,41.6934,41.7691,31773.0
2023-05-18 13:00:00,44.15,44.15,44.07,44.08,25481.0,41.788,41.788,41.7123,41.7218,25481.0
2023-05-18 13:05:00,44.08,44.15,44.06,44.14,17922.0,41.7218,41.788,41.7029,41.7786,17922.0
2023-05-18 13:10:00,44.13,44.13,44.06,44.08,27137.0,41.7691,41.7691,41.7029,41.7218,27137.0
2023-05-18 13:15:00,44.07,44.12,44.04,44.08,68131.0,41.7123,41.7596,41.6839,41.7218,68131.0
2023-05-18 13:20:00,44.09,44.2,44.07,44.2,48520.0,41.7313,41.8354,41.7123,41.8354,48520.0
2023-05-18 13:25:00,44.2,44.21,44.08,44.1,127852.0,41.8354,41.8448,41.7218,41.7407,127852.0
2023-05-18 13:30:00,44.08,44.24,44.06,44.21,37495.0,41.7218,41.8732,41.7029,41.8448,37495.0
2023-05-18 13:35:00,44.21,44.22,44.14,44.16,30690.0,41.8448,41.8543,41.7786,41.7975,30690.0
2023-05-18 13:40:00,44.16,44.18,44.11,44.13,42338.0,41.7975,41.8164,41.7502,41.7691,42338.0
2023-05-18 13:45:00,44.12,44.21,44.09,44.21,40080.0,41.7596,41.8448,41.7313,41.8448,40080.0
2023-05-18 13:50:00,44.21,44.24,44.18,44.2,20825.0,41.8448,41.8732,41.8164,41.8354,20825.0
2023-05-18 13:55:00,44.21,44.23,44.15,44.19,23936.0,41.8448,41.8638,41.788,41.8259,23936.0
2023-05-18 14:00:00,44.19,44.32,44.18,44.26,23673.0,41.8259,41.9489,41.8164,41.8922,23673.0
2023-05-18 14:05:00,44.26,44.27,44.21,44.25,32340.0,41.8922,41.9016,41.8448,41.8827,32340.0
2023-05-18 14:10:00,44.25,44.29,44.25,44.29,20576.0,41.8827,41.9206,41.8827,41.9206,20576.0
2023-05-18 14:15:00,44.29,44.34,44.27,44.34,23694.0,41.9206,41.9679,41.9016,41.9679,23694.0
2023-05-18 14:20:00,44.33,44.35,44.29,44.33,19049.0,41.9584,41.9773,41.9206,41.9584,19049.0
2023-05-18 14:25:00,44.33,44.44,44.32,44.41,45968.0,41.9584,42.0625,41.9489,42.0341,45968.0
2023-05-18 14:30:00,44.41,44.47,44.38,44.46,17001.0,42.0341,42.0909,42.0057,42.0815,17001.0
2023-05-18 14:35:00,44.44,44.48,44.42,44.47,21113.0,42.0625,42.1004,42.0436,42.0909,21113.0
2023-05-18 14:40:00,44.47,44.53,44.47,44.52,52207.0,42.0909,42.1477,42.0909,42.1382,52207.0
2023-05-18 14:45:00,44.52,44.59,44.47,44.59,48902.0,42.1382,42.2045,42.0909,42.2045,48902.0
2023-05-18 14:50:00,44.6,44.65,44.58,44.63,66707.0,42.214,42.2613,42.195,42.2424,66707.0
2023-05-18 14:55:00,44.63,44.69,44.6,44.67,41407.0,42.2424,42.2992,42.214,42.2802,41407.0
2023-05-18 15:00:00,44.67,44.71,44.66,44.69,77353.0,42.2802,42.3181,42.2708,42.2992,77353.0
2023-05-18 15:05:00,44.69,44.72,44.67,44.71,60279.0,42.2992,42.3275,42.2802,42.3181,60279.0
2023-05-18 15:10:00,44.72,44.75,44.7,44.73,69676.0,42.3275,42.3559,42.3086,42.337,69676.0
2023-05-18 15:15:00,44.74,44.77,44.69,44.76,75004.0,42.3465,42.3749,42.2992,42.3654,75004.0
2023-05-18 15:20:00,44.76,44.8,44.74,44.75,66582.0,42.3654,42.4033,42.3465,42.3559,66582.0
2023-05-18 15:25:00,44.75,44.77,44.7,44.76,78278.0,42.3559,42.3749,42.3086,42.3654,78278.0
2023-05-18 15:30:00,44.76,44.81,44.72,44.79,83128.0,42.3654,42.4127,42.3275,42.3938,83128.0
2023-05-18 15:35:00,44.79,44.85,44.76,44.83,93214.0,42.3938,42.4506,42.3654,42.4317,93214.0
2023-05-18 15:40:00,44.82,44.94,44.81,44.94,123157.0,42.4222,42.5358,42.4127,42.5358,123157.0
2023-05-18 15:45:00,44.94,44.99,44.86,44.89,130786.0,42.5358,42.5831,42.4601,42.4885,130786.0
2023-05-18 15:50:00,44.89,44.97,44.86,44.88,178413.0,42.4885,42.5642,42.4601,42.479,178413.0
2023-05-18 15:55:00,44.88,44.93,44.79,44.9,808300.0,42.479,42.5263,42.3938,42.4979,808300.0
2023-05-19 09:30:00,45.38,45.4,45.06,45.23,317662.0,42.9522,42.9712,42.6494,42.8103,317662.0
2023-05-19 09:35:00,45.25,45.54,45.25,45.34,139511.0,42.8292,43.1037,42.8292,42.9144,139511.0
2023-05-19 09:40:00,45.35,45.38,45.21,45.29,173850.0,42.9238,42.9522,42.7913,42.8671,173850.0
2023-05-19 09:45:00,45.31,45.51,45.29,45.46,86035.0,42.886,43.0753,42.8671,43.028,86035.0
2023-05-19 09:50:00,45.46,45.61,45.37,45.58,92132.0,43.028,43.1699,42.9428,43.1415,92132.0
2023-05-19 09:55:00,45.58,45.62,45.44,45.56,83251.0,43.1415,43.1794,43.009,43.1226,83251.0
2023-05-19 10:00:00,45.55,45.63,45.49,45.49,69784.0,43.1131,43.1889,43.0564,43.0564,69784.0
2023-05-19 10:05:00,45.49,45.63,45.48,45.63,102200.0,43.0564,43.1889,43.0469,43.1889,102200.0
2023-05-19 10:10:00,45.63,45.63,45.42,45.55,231884.0,43.1889,43.1889,42.9901,43.1131,231884.0
2023-05-19 10:15:00,45.55,45.59,45.48,45.53,49019.0,43.1131,43.151,43.0469,43.0942,49019.0
2023-05-19 10:20:00,45.54,45.59,45.49,45.51,37616.0,43.1037,43.151,43.0564,43.0753,37616.0
2023-05-19 10:25:00,45.51,45.63,45.49,45.59,57488.0,43.0753,43.1889,43.0564,43.151,57488.0
2023-05-19 10:30:00,45.6,45.69,45.59,45.69,60430.0,43.1605,43.2457,43.151,43.2457,60430.0
2023-05-19 10:35:00,45.68,45.69,45.52,45.57,67591.0,43.2362,43.2457,43.0847,43.1321,67591.0
2023-05-19 10:40:00,45.56,45.63,45.48,45.5,36511.0,43.1226,43.1889,43.0469,43.0658,36511.0
2023-05-19 10:45:00,45.48,45.55,45.45,45.52,65284.0,43.0469,43.1131,43.0185,43.0847,65284.0
2023-05-19 10:50:00,45.53,45.62,45.49,45.55,63268.0,43.0942,43.1794,43.0564,43.1131,63268.0
2023-05-19 10:55:00,45.55,45.67,45.52,45.66,49967.0,43.1131,43.2267,43.0847,43.2173,49967.0
2023-05-19 11:00:00,45.66,45.76,45.64,45.7,33536.0,43.2173,43.3119,43.1983,43.2551,33536.0
2023-05-19 11:05:00,45.68,45.7,45.52,45.56,77562.0,43.2362,43.2551,43.0847,43.1226,77562.0
2023-05-19 11:10:00,45.55,45.61,45.38,45.39,176220.0,43.1131,43.1699,42.9522,42.9617,176220.0
2023-05-19 11:15:00,45.38,45.46,45.29,45.31,100869.0,42.9522,43.028,42.8671,42.886,100869.0
2023-05-19 11:20:00,45.31,45.42,45.23,45.25,57695.0,42.886,42.9901,42.8103,42.8292,57695.0
2023-05-19 11:25:00,45.25,45.4,45.25,45.34,87783.0,42.8292,42.9712,42.8292,42.9144,87783.0
2023-05-19 11:30:00,45.32,45.33,45.17,45.23,66480.0,42.8954,42.9049,42.7535,42.8103,66480.0
2023-05-19 11:35:00,45.22,45.23,45.02,45.1,124352.0,42.8008,42.8103,42.6115,42.6872,124352.0
2023-05-19 11:40:00,45.09,45.22,45.05,45.16,76631.0,42.6778,42.8008,42.6399,42.744,76631.0
2023-05-19 11:45:00,45.15,45.34,45.15,45.33,77101.0,42.7345,42.9144,42.7345,42.9049,77101.0
2023-05-19 11:50:00,45.33,45.35,45.27,45.32,33603.0,42.9049,42.9238,42.8481,42.8954,33603.0
2023-05-19 11:55:00,45.32,45.37,45.25,45.28,72757.0,42.8954,42.9428,42.8292,42.8576,72757.0
2023-05-19 12:00:00,45.26,45.31,45.19,45.24,36196.0,42.8387,42.886,42.7724,42.8197,36196.0
2023-05-19 12:05:00,45.22,45.37,45.2,45.35,136614.0,42.8008,42.9428,42.7819,42.9238,136614.0
2023-05-19 12:10:00,45.36,45.49,45.34,45.44,63744.0,42.9333,43.0564,42.9144,43.009,63744.0
2023-05-19 12:15:00,45.45,45.48,45.36,45.43,42607.0,43.0185,43.0469,42.9333,42.9996,42607.0
2023-05-19 12:20:00,45.43,45.45,45.36,45.43,27057.0,42.9996,43.0185,42.9333,42.9996,27057.0
2023-05-19 12:25:00,45.43,45.47,45.39,45.46,22243.0,42.9996,43.0374,42.9617,43.028,22243.0
2023-05-19 12:30:00,45.45,45.45,45.31,45.4,113967.0,43.0185,43.0185,42.886,42.9712,113967.0
2023-05-19 12:35:00,45.38,45.5,45.37,45.48,32686.0,42.9522,43.0658,42.9428,43.0469,32686.0
2023-05-19 12:40:00,45.48,45.53,45.47,45.48,18246.0,43.0469,43.0942,43.0374,43.0469,18246.0
2023-05-19 12:45:00,45.48,45.53,45.46,45.52,23166.0,43.0469,43.0942,43.028,43.0847,23166.0
2023-05-19 12:50:00,45.52,45.64,45.51,45.62,53632.0,43.0847,43.1983,43.0753,43.1794,53632.0
2023-05-19 12:55:00,45.61,45.61,45.51,45.53,22302.0,43.1699,43.1699,43.0753,43.0942,22302.0
2023-05-19 13:00:00,45.53,45.57,45.49,45.52,26602.0,43.0942,43.1321,43.0564,43.0847,26602.0
2023-05-19 13:05:00,45.51,45.51,45.42,45.43,25912.0,43.0753,43.0753,42.9901,42.9996,25912.0
2023-05-19 13:10:00,45.43,45.43,45.34,45.36,35989.0,42.9996,42.9996,42.9144,42.9333,35989.0
2023-05-19 13:15:00,45.35,45.44,45.33,45.41,16232.0,42.9238,43.009,42.9049,42.9806,16232.0
2023-05-19 13:20:00,45.41,45.46,45.39,45.39,38120.0,42.9806,43.028,42.9617,42.9617,38120.0
2023-05-19 13:25:00,45.39,45.41,45.21,45.23,31956.0,42.9617,42.9806,42.7913,42.8103,31956.0
2023-05-19 13:30:00,45.23,45.28,45.18,45.24,23794.0,42.8103,42.8576,42.7629,42.8197,23794.0
2023-05-19 13:35:00,45.24,45.27,45.17,45.22,27092.0,42.8197,42.8481,42.7535,42.8008,27092.0
2023-05-19 13:40:00,45.22,45.26,45.2,45.24,19360.0,42.8008,42.8387,42.7819,42.8197,19360.0
2023-05-19 13:45:00,45.23,45.26,45.18,45.19,47350.0,42.8103,42.8387,42.7629,42.7724,47350.0
2023-05-19 13:50:00,45.18,45.25,45.17,45.24,25530.0,42.7629,42.8292,42.7535,42.8197,25530.0
2023-05-19 13:55:00,45.25,45.27,45.2,45.22,43000.0,42.8292,42.8481,42.7819,42.8008,43000.0
2023-05-19 14:00:00,45.24,45.29,45.2,45.23,92849.0,42.8197,42.8671,42.7819,42.8103,92849.0
2023-05-19 14:05:00,45.25,45.26,45.17,45.22,26922.0,42.8292,42.8387,42.7535,42.8008,26922.0
2023-05-19 14:10:00,45.22,45.27,45.2,45.2,45064.0,42.8008,42.8481,42.7819,42.7819,45064.0
2023-05-19 14:15:00,45.21,45.33,45.17,45.33,46219.0,42.7913,42.9049,42.7535,42.9049,46219.0
2023-05-19 14:20:00,45.33,45.43,45.3,45.42,46119.0,42.9049,42.9996,42.8765,42.9901,46119.0
2023-05-19 14:25:00,45.42,45.46,45.35,45.37,44785.0,42.9901,43.028,42.9238,42.9428,44785.0
2023-05-19 14:30:00,45.36,45.41,45.32,45.38,49274.0,42.9333,42.9806,42.8954,42.9522,49274.0
2023-05-19 14:35:00,45.37,45.39,45.34,45.38,18171.0,42.9428,42.9617,42.9144,42.9522,18171.0
2023-05-19 14:40:00,45.37,45.4,45.32,45.32,25874.0,42.9428,42.9712,42.8954,42.8954,25874.0
2023-05-19 14:45:00,45.33,45.33,45.22,45.24,47595.0,42.9049,42.9049,42.8008,42.8197,47595.0
2023-05-19 14:50:00,45.24,45.31,45.23,45.31,32358.0,42.8197,42.886,42.8103,42.886,32358.0
2023-05-19 14:55:00,45.32,45.35,45.3,45.34,27586.0,42.8954,42.9238,42.8765,42.9144,27586.0
2023-05-19 15:00:00,45.34,45.36,45.31,45.34,46764.0,42.9144,42.9333,42.886,42.9144,46764.0
2023-05-19 15:05:00,45.34,45.34,45.27,45.33,30452.0,42.9144,42.9144,42.8481,42.9049,30452.0
2023-05-19 15:10:00,45.33,45.37,45.3,45.31,51265.0,42.9049,42.9428,42.8765,42.886,51265.0
2023-05-19 15:15:00,45.3,45.31,45.22,45.26,76842.0,42.8765,42.886,42.8008,42.8387,76842.0
2023-05-19 15:20:00,45.26,45.26,45.19,45.23,29777.0,42.8387,42.8387,42.7724,42.8103,29777.0
2023-05-19 15:25:00,45.24,45.24,45.17,45.19,38092.0,42.8197,42.8197,42.7535,42.7724,38092.0
2023-05-19 15:30:00,45.19,45.24,45.16,45.22,49790.0,42.7724,42.8197,42.744,42.8008,49790.0
2023-05-19 15:35:00,45.21,45.31,45.19,45.3,61132.0,42.7913,42.886,42.7724,42.8765,61132.0
2023-05-19 15:40:00,45.3,45.3,45.24,45.25,105335.0,42.8765,42.8765,42.8197,42.8292,105335.0
2023-05-19 15:45:00,45.26,45.31,45.25,45.3,77788.0,42.8387,42.886,42.8292,42.8765,77788.0
2023-05-19 15:50:00,45.29,45.35,45.25,45.32,165894.0,42.8671,42.9238,42.8292,42.8954,165894.0
2023-05-19 15:55:00,45.32,45.35,45.21,45.27,843925.0,42.8954,42.9238,42.7913,42.8481,843925.0
2023-05-22 09:30:00,45.27,45.52,45.27,45.46,120423.0,42.8481,43.0847,42.8481,43.028,120423.0
2023-05-22 09:35:00,45.45,45.7,45.44,45.69,40758.0,43.0185,43.2551,43.009,43.2457,40758.0
2023-05-22 09:40:00,45.7,45.72,45.38,45.4,48337.0,43.2551,43.274,42.9522,42.9712,48337.0
2023-05-22 09:45:00,45.4,45.43,45.18,45.21,71200.0,42.9712,42.9996,42.7629,42.7913,71200.0
2023-05-22 09:50:00,45.21,45.34,45.19,45.32,55224.0,42.7913,42.9144,42.7724,42.8954,55224.0
2023-05-22 09:55:00,45.33,45.45,45.31,45.43,49371.0,42.9049,43.0185,42.886,42.9996,49371.0
2023-05-22 10:00:00,45.45,45.54,45.39,45.45,47816.0,43.0185,43.1037,42.9617,43.0185,47816.0
2023-05-22 10:05:00,45.46,45.55,45.28,45.32,78386.0,43.028,43.1131,42.8576,42.8954,78386.0
2023-05-22 10:10:00,45.31,45.65,45.29,45.65,570010.0,42.886,43.2078,42.8671,43.2078,570010.0
2023-05-22 10:15:00,45.64,45.8,45.61,45.77,542257.0,43.1983,43.3498,43.1699,43.3214,542257.0
2023-05-22 10:20:00,45.8,45.89,45.72,45.87,216932.0,43.3498,43.435,43.274,43.416,216932.0
2023-05-22 10:25:00,45.86,45.98,45.8,45.93,53053.0,43.4066,43.5201,43.3498,43.4728,53053.0
2023-05-22 10:30:00,45.96,46.05,45.93,46.03,75680.0,43.5012,43.5864,43.4728,43.5675,75680.0
2023-05-22 10:35:00,46.04,46.09,45.99,46.01,68530.0,43.5769,43.6243,43.5296,43.5485,68530.0
2023-05-22 10:40:00,46.0,46.01,45.8,45.8,56644.0,43.5391,43.5485,43.3498,43.3498,56644.0
2023-05-22 10:45:00,45.8,45.86,45.75,45.76,50093.0,43.3498,43.4066,43.3024,43.3119,50093.0
2023-05-22 10:50:00,45.75,45.94,45.71,45.89,565684.0,43.3024,43.4823,43.2646,43.435,565684.0
2023-05-22 10:55:00,45.88,45.89,45.77,45.87,99643.0,43.4255,43.435,43.3214,43.416,99643.0
2023-05-22 11:00:00,45.88,45.96,45.82,45.94,70632.0,43.4255,43.5012,43.3687,43.4823,70632.0
2023-05-22 11:05:00,45.94,46.0,45.87,45.87,58844.0,43.4823,43.5391,43.416,43.416,58844.0
2023-05-22 11:10:00,45.85,45.89,45.73,45.84,51603.0,43.3971,43.435,43.2835,43.3876,51603.0
2023-05-22 11:15:00,45.84,45.9,45.74,45.74,44392.0,43.3876,43.4444,43.293,43.293,44392.0
2023-05-22 11:20:00,45.73,45.78,45.66,45.75,65470.0,43.2835,43.3308,43.2173,43.3024,65470.0
2023-05-22 11:25:00,45.76,45.82,45.71,45.79,24716.0,43.3119,43.3687,43.2646,43.3403,24716.0
2023-05-22 11:30:00,45.79,45.88,45.74,45.79,43899.0,43.3403,43.4255,43.293,43.3403,43899.0
2023-05-22 11:35:00,45.8,45.84,45.73,45.83,35431.0,43.3498,43.3876,43.2835,43.3782,35431.0
2023-05-22 11:40:00,45.82,45.84,45.79,45.81,42783.0,43.3687,43.3876,43.3403,43.3592,42783.0
2023-05-22 11:45:00,45.8,45.9,45.79,45.87,77382.0,43.3498,43.4444,43.3403,43.416,77382.0
2023-05-22 11:50:00,45.86,45.95,45.86,45.88,39910.0,43.4066,43.4917,43.4066,43.4255,39910.0
2023-05-22 11:55:00,45.87,45.93,45.83,45.84,546390.0,43.416,43.4728,43.3782,43.3876,546390.0
2023-05-22 12:00:00,45.87,45.93,45.85,45.91,30420.0,43.416,43.4728,43.3971,43.4539,30420.0
2023-05-22 12:05:00,45.91,45.94,45.85,45.9,45674.0,43.4539,43.4823,43.3971,43.4444,45674.0
2023-05-22 12:10:00,45.89,45.89,45.72,45.76,30860.0,43.435,43.435,43.274,43.3119,30860.0
2023-05-22 12:15:00,45.76,45.76,45.68,45.71,25906.0,43.3119,43.3119,43.2362,43.2646,25906.0
2023-05-22 12:20:00,45.72,45.81,45.71,45.73,47643.0,43.274,43.3592,43.2646,43.2835,47643.0
2023-05-22 12:25:00,45.73,45.84,45.73,45.82,16434.0,43.2835,43.3876,43.2835,43.3687,16434.0
2023-05-22 12:30:00,45.81,45.84,45.79,45.84,25857.0,43.3592,43.3876,43.3403,43.3876,25857.0
2023-05-22 12:35:00,45.84,45.87,45.76,45.77,36378.0,43.3876,43.416,43.3119,43.3214,36378.0
2023-05-22 12:40:00,45.77,45.87,45.76,45.8,57478.0,43.3214,43.416,43.3119,43.3498,57478.0
2023-05-22 12:45:00,45.8,45.84,45.78,45.8,51341.0,43.3498,43.3876,43.3308,43.3498,51341.0
2023-05-22 12:50:00,45.81,45.83,45.78,45.83,23824.0,43.3592,43.3782,43.3308,43.3782,23824.0
2023-05-22 12:55:00,45.83,45.91,45.82,45.91,200013.0,43.3782,43.4539,43.3687,43.4539,200013.0
2023-05-22 13:00:00,45.9,45.96,45.89,45.91,50476.0,43.4444,43.5012,43.435,43.4539,50476.0
2023-05-22 13:05:00,45.91,45.94,45.87,45.94,83184.0,43.4539,43.4823,43.416,43.4823,83184.0
2023-05-22 13:10:00,45.93,46.04,45.92,45.93,120045.0,43.4728,43.5769,43.4633,43.4728,120045.0
2023-05-22 13:15:00,45.93,46.01,45.88,46.01,91759.0,43.4728,43.5485,43.4255,43.5485,91759.0
2023-05-22 13:20:00,46.01,46.07,45.99,46.05,26033.0,43.5485,43.6053,43.5296,43.5864,26033.0
2023-05-22 13:25:00,46.05,46.09,45.98,46.03,37977.0,43.5864,43.6243,43.5201,43.5675,37977.0
2023-05-22 13:30:00,46.03,46.06,45.99,46.03,38058.0,43.5675,43.5959,43.5296,43.5675,38058.0
2023-05-22 13:35:00,46.03,46.09,46.02,46.06,56924.0,43.5675,43.6243,43.558,43.5959,56924.0
2023-05-22 13:40:00,46.05,46.09,46.03,46.04,45089.0,43.5864,43.6243,43.5675,43.5769,45089.0
2023-05-22 13:45:00,46.04,46.06,46.0,46.01,24764.0,43.5769,43.5959,43.5391,43.5485,24764.0
2023-05-22 13:50:00,46.0,46.07,45.99,46.07,42539.0,43.5391,43.6053,43.5296,43.6053,42539.0
2023-05-22 13:55:00,46.07,46.15,46.04,46.15,32969.0,43.6053,43.681,43.5769,43.681,32969.0
2023-05-22 14:00:00,46.14,46.18,46.14,46.18,38246.0,43.6716,43.7094,43.6716,43.7094,38246.0
2023-05-22 14:05:00,46.18,46.18,46.04,46.07,45637.0,43.7094,43.7094,43.5769,43.6053,45637.0
2023-05-22 14:10:00,46.06,46.06,45.99,45.99,38817.0,43.5959,43.5959,43.5296,43.5296,38817.0
2023-05-22 14:15:00,45.98,46.04,45.97,46.04,30358.0,43.5201,43.5769,43.5107,43.5769,30358.0
2023-05-22 14:20:00,46.04,46.05,45.99,46.0,22713.0,43.5769,43.5864,43.5296,43.5391,22713.0
2023-05-22 14:25:00,46.0,46.05,45.99,45.99,29564.0,43.5391,43.5864,43.5296,43.5296,29564.0
2023-05-22 14:30:00,46.0,46.03,45.97,46.0,30233.0,43.5391,43.5675,43.5107,43.5391,30233.0
2023-05-22 14:35:00,45.99,46.01,45.97,45.98,23549.0,43.5296,43.5485,43.5107,43.5201,23549.0
2023-05-22 14:40:00,45.98,46.03,45.98,46.02,34718.0,43.5201,43.5675,43.5201,43.558,34718.0
2023-05-22 14:45:00,46.02,46.06,46.0,46.04,30530.0,43.558,43.5959,43.5391,43.5769,30530.0
2023-05-22 14:50:00,46.04,46.11,46.03,46.06,296248.0,43.5769,43.6432,43.5675,43.5959,296248.0
2023-05-22 14:55:00,46.06,46.09,46.01,46.09,42868.0,43.5959,43.6243,43.5485,43.6243,42868.0
2023-05-22 15:00:00,46.09,46.14,46.08,46.13,29586.0,43.6243,43.6716,43.6148,43.6621,29586.0
2023-05-22 15:05:00,46.13,46.16,46.11,46.13,29175.0,43.6621,43.6905,43.6432,43.6621,29175.0
2023-05-22 15:10:00,46.13,46.15,46.1,46.12,27637.0,43.6621,43.681,43.6337,43.6526,27637.0
2023-05-22 15:15:00,46.11,46.15,46.09,46.13,32030.0,43.6432,43.681,43.6243,43.6621,32030.0
2023-05-22 15:20:00,46.14,46.14,46.05,46.05,33851.0,43.6716,43.6716,43.5864,43.5864,33851.0
2023-05-22 15:25:00,46.05,46.06,45.98,46.0,65165.0,43.5864,43.5959,43.5201,43.5391,65165.0
2023-05-22 15:30:00,46.0,46.05,45.98,46.0,84651.0,43.5391,43.5864,43.5201,43.5391,84651.0
2023-05-22 15:35:00,46.0,46.0,45.92,45.98,100415.0,43.5391,43.5391,43.4633,43.5201,100415.0
2023-05-22 15:40:00,45.97,46.03,45.95,45.98,89390.0,43.5107,43.5675,43.4917,43.5201,89390.0
2023-05-22 15:45:00,46.0,46.04,45.93,45.96,116208.0,43.5391,43.5769,43.4728,43.5012,116208.0
2023-05-22 15:50:00,45.95,45.99,45.91,45.91,226420.0,43.4917,43.5296,43.4539,43.4539,226420.0
2023-05-22 15:55:00,45.92,46.01,45.83,46.01,1168622.0,43.4633,43.5485,43.3782,43.5485,1168622.0
2023-05-23 09:30:00,46.32,46.46,46.09,46.13,136046.0,43.8419,43.9745,43.6243,43.6621,136046.0
2023-05-23 09:35:00,46.13,46.17,45.97,46.02,50244.0,43.6621,43.7,43.5107,43.558,50244.0
2023-05-23 09:40:00,46.02,46.04,45.89,45.98,56929.0,43.558,43.5769,43.435,43.5201,56929.0
2023-05-23 09:45:00,45.96,46.1,45.91,46.1,42597.0,43.5012,43.6337,43.4539,43.6337,42597.0
2023-05-23 09:50:00,46.1,46.33,46.08,46.33,175890.0,43.6337,43.8514,43.6148,43.8514,175890.0
2023-05-23 09:55:00,46.33,46.47,46.3,46.45,59126.0,43.8514,43.9839,43.823,43.965,59126.0
2023-05-23 10:00:00,46.46,46.49,46.36,46.41,75378.0,43.9745,44.0029,43.8798,43.9271,75378.0
2023-05-23 10:05:00,46.38,46.38,46.27,46.32,88863.0,43.8987,43.8987,43.7946,43.8419,88863.0
2023-05-23 10:10:00,46.32,46.4,46.18,46.24,53320.0,43.8419,43.9177,43.7094,43.7662,53320.0
2023-05-23 10:15:00,46.24,46.24,46.08,46.16,47480.0,43.7662,43.7662,43.6148,43.6905,47480.0
2023-05-23 10:20:00,46.15,46.17,46.02,46.17,41837.0,43.681,43.7,43.558,43.7,41837.0
2023-05-23 10:25:00,46.18,46.3,46.15,46.28,68998.0,43.7094,43.823,43.681,43.8041,68998.0
2023-05-23 10:30:00,46.29,46.38,46.27,46.36,58684.0,43.8136,43.8987,43.7946,43.8798,58684.0
2023-05-23 10:35:00,46.37,46.43,46.35,46.4,144892.0,43.8893,43.9461,43.8703,43.9177,144892.0
2023-05-23 10:40:00,46.39,46.4,46.28,46.29,144699.0,43.9082,43.9177,43.8041,43.8136,144699.0
2023-05-23 10:45:00,46.29,46.39,46.27,46.39,78114.0,43.8136,43.9082,43.7946,43.9082,78114.0
2023-05-23 10:50:00,46.38,46.48,46.35,46.38,48169.0,43.8987,43.9934,43.8703,43.8987,48169.0
2023-05-23 10:55:00,46.37,46.4,46.29,46.37,140038.0,43.8893,43.9177,43.8136,43.8893,140038.0
2023-05-23 11:00:00,46.36,46.39,46.3,46.37,57876.0,43.8798,43.9082,43.823,43.8893,57876.0
2023-05-23 11:05:00,46.36,46.39,46.32,46.39,80378.0,43.8798,43.9082,43.8419,43.9082,80378.0
2023-05-23 11:10:00,46.4,46.49,46.38,46.48,42617.0,43.9177,44.0029,43.8987,43.9934,42617.0
2023-05-23 11:15:00,46.48,46.5,46.4,46.4,44401.0,43.9934,44.0123,43.9177,43.9177,44401.0
2023-05-23 11:20:00,46.39,46.4,46.35,46.4,47818.0,43.9082,43.9177,43.8703,43.9177,47818.0
2023-05-23 11:25:00,46.4,46.43,46.36,46.37,39917.0,43.9177,43.9461,43.8798,43.8893,39917.0
2023-05-23 11:30:00,46.37,46.38,46.28,46.33,75911.0,43.8893,43.8987,43.8041,43.8514,75911.0
2023-05-23 11:35:00,46.33,46.38,46.32,46.38,51269.0,43.8514,43.8987,43.8419,43.8987,51269.0
2023-05-23 11:40:00,46.39,46.41,46.34,46.37,58371.0,43.9082,43.9271,43.8609,43.8893,58371.0
2023-05-23 11:45:00,46.38,46.4,46.34,46.37,31187.0,43.8987,43.9177,43.8609,43.8893,31187.0
2023-05-23 11:50:00,46.38,46.5,46.37,46.48,115208.0,43.8987,44.0123,43.8893,43.9934,115208.0
2023-05-23 11:55:00,46.48,46.5,46.3,46.31,175809.0,43.9934,44.0123,43.823,43.8325,175809.0
2023-05-23 12:00:00,46.32,46.33,46.27,46.28,43014.0,43.8419,43.8514,43.7946,43.8041,43014.0
2023-05-23 12:05:00,46.29,46.3,46.21,46.22,47571.0,43.8136,43.823,43.7378,43.7473,47571.0
2023-05-23 12:10:00,46.21,46.28,46.15,46.26,41262.0,43.7378,43.8041,43.681,43.7852,41262.0
2023-05-23 12:15:00,46.25,46.32,46.24,46.3,59880.0,43.7757,43.8419,43.7662,43.823,59880.0
2023-05-23 12:20:00,46.3,46.35,46.3,46.34,33466.0,43.823,43.8703,43.823,43.8609,33466.0
2023-05-23 12:25:00,46.34,46.35,46.27,46.32,57022.0,43.8609,43.8703,43.7946,43.8419,57022.0
2023-05-23 12:30:00,46.33,46.38,46.32,46.36,27220.0,43.8514,43.8987,43.8419,43.8798,27220.0
2023-05-23 12:35:00,46.35,46.37,46.21,46.3,90897.0,43.8703,43.8893,43.7378,43.823,90897.0
2023-05-23 12:40:00,46.3,46.33,46.2,46.22,84522.0,43.823,43.8514,43.7284,43.7473,84522.0
2023-05-23 12:45:00,46.22,46.3,46.19,46.29,58298.0,43.7473,43.823,43.7189,43.8136,58298.0
2023-05-23 12:50:00,46.29,46.29,46.24,46.26,40397.0,43.8136,43.8136,43.7662,43.7852,40397.0
2023-05-23 12:55:00,46.26,46.32,46.25,46.29,45054.0,43.7852,43.8419,43.7757,43.8136,45054.0
2023-05-23 13:00:00,46.3,46.37,46.29,46.33,36546.0,43.823,43.8893,43.8136,43.8514,36546.0
2023-05-23 13:05:00,46.33,46.42,46.32,46.4,23597.0,43.8514,43.9366,43.8419,43.9177,23597.0
2023-05-23 13:10:00,46.4,46.4,46.33,46.35,23311.0,43.9177,43.9177,43.8514,43.8703,23311.0
2023-05-23 13:15:00,46.36,46.38,46.34,46.38,29832.0,43.8798,43.8987,43.8609,43.8987,29832.0
2023-05-23 13:20:00,46.37,46.43,46.35,46.43,27237.0,43.8893,43.9461,43.8703,43.9461,27237.0
2023-05-23 13:25:00,46.43,46.43,46.31,46.35,78158.0,43.9461,43.9461,43.8325,43.8703,78158.0
2023-05-23 13:30:00,46.36,46.42,46.28,46.37,167622.0,43.8798,43.9366,43.8041,43.8893,167622.0
2023-05-23 13:35:00,46.37,46.4,46.32,46.33,37262.0,43.8893,43.9177,43.8419,43.8514,37262.0
2023-05-23 13:40:00,46.32,46.43,46.31,46.43,48056.0,43.8419,43.9461,43.8325,43.9461,48056.0
2023-05-23 13:45:00,46.43,46.46,46.32,46.34,40632.0,43.9461,43.9745,43.8419,43.8609,40632.0
2023-05-23 13:50:00,46.34,46.35,46.29,46.34,30910.0,43.8609,43.8703,43.8136,43.8609,30910.0
2023-05-23 13:55:00,46.33,46.36,46.31,46.34,32536.0,43.8514,43.8798,43.8325,43.8609,32536.0
2023-05-23 14:00:00,46.33,46.42,46.31,46.39,60042.0,43.8514,43.9366,43.8325,43.9082,60042.0
2023-05-23 14:05:00,46.39,46.39,46.25,46.28,42544.0,43.9082,43.9082,43.7757,43.8041,42544.0
2023-05-23 14:10:00,46.29,46.29,46.0,46.03,63034.0,43.8136,43.8136,43.5391,43.5675,63034.0
2023-05-23 14:15:00,46.02,46.04,45.96,45.97,41417.0,43.558,43.5769,43.5012,43.5107,41417.0
2023-05-23 14:20:00,45.96,46.0,45.87,45.87,122763.0,43.5012,43.5391,43.416,43.416,122763.0
2023-05-23 14:25:00,45.87,46.03,45.8,45.99,87104.0,43.416,43.5675,43.3498,43.5296,87104.0
2023-05-23 14:30:00,45.99,46.09,45.97,46.07,65918.0,43.5296,43.6243,43.5107,43.6053,65918.0
2023-05-23 14:35:00,46.07,46.12,46.06,46.09,74719.0,43.6053,43.6526,43.5959,43.6243,74719.0
2023-05-23 14:40:00,46.09,46.12,46.05,46.11,72186.0,43.6243,43.6526,43.5864,43.6432,72186.0
2023-05-23 14:45:00,46.1,46.15,45.95,45.97,89710.0,43.6337,43.681,43.4917,43.5107,89710.0
2023-05-23 14:50:00,45.97,45.99,45.92,45.94,33645.0,43.5107,43.5296,43.4633,43.4823,33645.0
2023-05-23 14:55:00,45.94,46.04,45.93,46.01,28592.0,43.4823,43.5769,43.4728,43.5485,28592.0
2023-05-23 15:00:00,46.01,46.05,45.93,46.05,58351.0,43.5485,43.5864,43.4728,43.5864,58351.0
2023-05-23 15:05:00,46.05,46.1,46.02,46.05,84642.0,43.5864,43.6337,43.558,43.5864,84642.0
2023-05-23 15:10:00,46.05,46.13,46.05,46.13,42936.0,43.5864,43.6621,43.5864,43.6621,42936.0
2023-05-23 15:15:00,46.12,46.12,46.03,46.05,75464.0,43.6526,43.6526,43.5675,43.5864,75464.0
2023-05-23 15:20:00,46.04,46.13,46.03,46.13,55342.0,43.5769,43.6621,43.5675,43.6621,55342.0
2023-05-23 15:25:00,46.13,46.17,46.11,46.15,54457.0,43.6621,43.7,43.6432,43.681,54457.0
2023-05-23 15:30:00,46.15,46.16,46.1,46.14,55147.0,43.681,43.6905,43.6337,43.6716,55147.0
2023-05-23 15:35:00,46.15,46.18,46.1,46.15,69806.0,43.681,43.7094,43.6337,43.681,69806.0
2023-05-23 15:40:00,46.14,46.2,46.13,46.2,89877.0,43.6716,43.7284,43.6621,43.7284,89877.0
2023-05-23 15:45:00,46.2,46.24,46.17,46.19,127621.0,43.7284,43.7662,43.7,43.7189,127621.0
2023-05-23 15:50:00,46.19,46.19,46.06,46.13,240127.0,43.7189,43.7189,43.5959,43.6621,240127.0
2023-05-23 15:55:00,46.12,46.18,46.06,46.06,488869.0,43.6526,43.7094,43.5959,43.5959,488869.0
2023-05-24 09:30:00,45.96,46.35,45.84,46.21,211706.0,43.5012,43.8703,43.3876,43.7378,211706.0
2023-05-24 09:35:00,46.17,46.26,46.03,46.1,108515.0,43.7,43.7852,43.5675,43.6337,108515.0
2023-05-24 09:40:00,46.1,46.1,45.92,46.01,60236.0,43.6337,43.6337,43.4633,43.5485,60236.0
2023-05-24 09:45:00,46.0,46.06,45.71,45.76,76083.0,43.5391,43.5959,43.2646,43.3119,76083.0
2023-05-24 09:50:00,45.76,45.82,45.61,45.62,77269.0,43.3119,43.3687,43.1699,43.1794,77269.0
2023-05-24 09:55:00,45.62,45.71,45.58,45.62,67853.0,43.1794,43.2646,43.1415,43.1794,67853.0
2023-05-24 10:00:00,45.62,45.88,45.6,45.79,72622.0,43.1794,43.4255,43.1605,43.3403,72622.0
2023-05-24 10:05:00,45.79,45.81,45.69,45.76,45835.0,43.3403,43.3592,43.2457,43.3119,45835.0
2023-05-24 10:10:00,45.77,45.78,45.6,45.68,71393.0,43.3214,43.3308,43.1605,43.2362,71393.0
2023-05-24 10:15:00,45.68,45.87,45.67,45.83,160089.0,43.2362,43.416,43.2267,43.3782,160089.0
2023-05-24 10:20:00,45.82,45.89,45.58,45.6,210027.0,43.3687,43.435,43.1415,43.1605,210027.0
2023-05-24 10:25:00,45.63,45.63,45.5,45.52,45727.0,43.1889,43.1889,43.0658,43.0847,45727.0
2023-05-24 10:30:00,45.55,45.86,45.54,45.86,80447.0,43.1131,43.4066,43.1037,43.4066,80447.0
2023-05-24 10:35:00,45.86,46.03,45.83,46.02,44970.0,43.4066,43.5675,43.3782,43.558,44970.0
2023-05-24 10:40:00,46.04,46.29,46.01,46.2,132049.0,43.5769,43.8136,43.5485,43.7284,132049.0
2023-05-24 10:45:00,46.19,46.19,45.98,46.01,42106.0,43.7189,43.7189,43.5201,43.5485,42106.0
2023-05-24 10:50:00,46.0,46.17,45.95,46.17,32626.0,43.5391,43.7,43.4917,43.7,32626.0
2023-05-24 10:55:00,46.19,46.25,46.06,46.08,78537.0,43.7189,43.7757,43.5959,43.6148,78537.0
2023-05-24 11:00:00,46.08,46.11,45.99,46.04,46201.0,43.6148,43.6432,43.5296,43.5769,46201.0
2023-05-24 11:05:00,46.04,46.04,45.88,45.91,47807.0,43.5769,43.5769,43.4255,43.4539,47807.0
2023-05-24 11:10:00,45.91,45.98,45.86,45.89,65277.0,43.4539,43.5201,43.4066,43.435,65277.0
2023-05-24 11:15:00,45.9,46.03,45.86,46.03,19740.0,43.4444,43.5675,43.4066,43.5675,19740.0
2023-05-24 11:20:00,46.04,46.29,46.04,46.27,75570.0,43.5769,43.8136,43.5769,43.7946,75570.0
2023-05-24 11:25:00,46.26,46.36,46.15,46.18,104165.0,43.7852,43.8798,43.681,43.7094,104165.0
2023-05-24 11:30:00,46.18,46.26,46.08,46.19,105979.0,43.7094,43.7852,43.6148,43.7189,105979.0
2023-05-24 11:35:00,46.19,46.28,46.15,46.25,53879.0,43.7189,43.8041,43.681,43.7757,53879.0
2023-05-24 11:40:00,46.25,46.4,46.23,46.26,56385.0,43.7757,43.9177,43.7568,43.7852,56385.0
2023-05-24 11:45:00,46.27,46.3,46.23,46.25,26970.0,43.7946,43.823,43.7568,43.7757,26970.0
2023-05-24 11:50:00,46.26,46.38,46.24,46.29,22419.0,43.7852,43.8987,43.7662,43.8136,22419.0
2023-05-24 11:55:00,46.28,46.39,46.27,46.38,17008.0,43.8041,43.9082,43.7946,43.8987,17008.0
2023-05-24 12:00:00,46.39,46.6,46.39,46.55,114781.0,43.9082,44.107,43.9082,44.0596,114781.0
2023-05-24 12:05:00,46.56,46.58,46.5,46.5,31410.0,44.0691,44.088,44.0123,44.0123,31410.0
2023-05-24 12:10:00,46.49,46.5,46.36,46.39,26878.0,44.0029,44.0123,43.8798,43.9082,26878.0
2023-05-24 12:15:00,46.4,46.4,46.29,46.32,31738.0,43.9177,43.9177,43.8136,43.8419,31738.0
2023-05-24 12:20:00,46.33,46.37,46.22,46.22,28754.0,43.8514,43.8893,43.7473,43.7473,28754.0
2023-05-24 12:25:00,46.22,46.27,46.19,46.27,26408.0,43.7473,43.7946,43.7189,43.7946,26408.0
2023-05-24 12:30:00,46.29,46.31,46.08,46.09,68556.0,43.8136,43.8325,43.6148,43.6243,68556.0
2023-05-24 12:35:00,46.09,46.1,46.01,46.04,104165.0,43.6243,43.6337,43.5485,43.5769,104165.0
2023-05-24 12:40:00,46.04,46.17,46.03,46.15,38452.0,43.5769,43.7,43.5675,43.681,38452.0
2023-05-24 12:45:00,46.14,46.15,46.05,46.05,19352.0,43.6716,43.681,43.5864,43.5864,19352.0
2023-05-24 12:50:00,46.05,46.08,46.02,46.05,29118.0,43.5864,43.6148,43.558,43.5864,29118.0
2023-05-24 12:55:00,46.06,46.09,46.0,46.03,43902.0,43.5959,43.6243,43.5391,43.5675,43902.0
2023-05-24 13:00:00,46.03,46.06,45.95,45.98,47069.0,43.5675,43.5959,43.4917,43.5201,47069.0
2023-05-24 13:05:00,45.98,46.04,45.98,46.0,32389.0,43.5201,43.5769,43.5201,43.5391,32389.0
2023-05-24 13:10:00,45.99,45.99,45.87,45.88,33641.0,43.5296,43.5296,43.416,43.4255,33641.0
2023-05-24 13:15:00,45.86,45.93,45.85,45.91,48400.0,43.4066,43.4728,43.3971,43.4539,48400.0
2023-05-24 13:20:00,45.9,45.94,45.8,45.8,41330.0,43.4444,43.4823,43.3498,43.3498,41330.0
2023-05-24 13:25:00,45.8,45.83,45.75,45.79,30619.0,43.3498,43.3782,43.3024,43.3403,30619.0
2023-05-24 13:30:00,45.78,45.92,45.77,45.91,27037.0,43.3308,43.4633,43.3214,43.4539,27037.0
2023-05-24 13:35:00,45.9,45.94,45.88,45.94,24782.0,43.4444,43.4823,43.4255,43.4823,24782.0
2023-05-24 13:40:00,45.94,45.99,45.92,45.98,24261.0,43.4823,43.5296,43.4633,43.5201,24261.0
2023-05-24 13:45:00,45.98,46.0,45.87,45.94,61954.0,43.5201,43.5391,43.416,43.4823,61954.0
2023-05-24 13:50:00,45.94,46.03,45.92,45.98,25042.0,43.4823,43.5675,43.4633,43.5201,25042.0
2023-05-24 13:55:00,45.99,46.01,45.97,45.98,14881.0,43.5296,43.5485,43.5107,43.5201,14881.0
2023-05-24 14:00:00,45.99,46.04,45.95,45.95,21699.0,43.5296,43.5769,43.4917,43.4917,21699.0
2023-05-24 14:05:00,45.95,46.03,45.94,45.95,24822.0,43.4917,43.5675,43.4823,43.4917,24822.0
2023-05-24 14:10:00,45.95,46.0,45.88,45.98,28372.0,43.4917,43.5391,43.4255,43.5201,28372.0
2023-05-24 14:15:00,45.98,46.02,45.92,45.96,36034.0,43.5201,43.558,43.4633,43.5012,36034.0
2023-05-24 14:20:00,45.97,46.02,45.93,46.01,26161.0,43.5107,43.558,43.4728,43.5485,26161.0
2023-05-24 14:25:00,46.01,46.02,45.94,45.97,26767.0,43.5485,43.558,43.4823,43.5107,26767.0
2023-05-24 14:30:00,45.97,46.07,45.95,46.05,30165.0,43.5107,43.6053,43.4917,43.5864,30165.0
2023-05-24 14:35:00,46.06,46.07,45.96,46.02,25876.0,43.5959,43.6053,43.5012,43.558,25876.0
2023-05-24 14:40:00,46.03,46.07,45.99,46.03,21548.0,43.5675,43.6053,43.5296,43.5675,21548.0
2023-05-24 14:45:00,46.03,46.07,45.99,46.02,27294.0,43.5675,43.6053,43.5296,43.558,27294.0
2023-05-24 14:50:00,46.03,46.03,45.93,45.94,45647.0,43.5675,43.5675,43.4728,43.4823,45647.0
2023-05-24 14:55:00,45.94,45.95,45.9,45.91,78281.0,43.4823,43.4917,43.4444,43.4539,78281.0
2023-05-24 15:00:00,45.9,45.91,45.83,45.87,32380.0,43.4444,43.4539,43.3782,43.416,32380.0
2023-05-24 15:05:00,45.87,45.94,45.85,45.85,46562.0,43.416,43.4823,43.3971,43.3971,46562.0
2023-05-24 15:10:00,45.86,45.98,45.84,45.98,50142.0,43.4066,43.5201,43.3876,43.5201,50142.0
2023-05-24 15:15:00,45.98,46.1,45.97,46.07,30980.0,43.5201,43.6337,43.5107,43.6053,30980.0
2023-05-24 15:20:00,46.08,46.18,46.06,46.12,54662.0,43.6148,43.7094,43.5959,43.6526,54662.0
2023-05-24 15:25:00,46.12,46.16,46.09,46.11,58453.0,43.6526,43.6905,43.6243,43.6432,58453.0
2023-05-24 15:30:00,46.12,46.27,46.11,46.21,64251.0,43.6526,43.7946,43.6432,43.7378,64251.0
2023-05-24 15:35:00,46.21,46.21,46.12,46.18,63498.0,43.7378,43.7378,43.6526,43.7094,63498.0
2023-05-24 15:40:00,46.19,46.21,46.12,46.15,69362.0,43.7189,43.7378,43.6526,43.681,69362.0
2023-05-24 15:45:00,46.16,46.25,46.11,46.25,100673.0,43.6905,43.7757,43.6432,43.7757,100673.0
2023-05-24 15:50:00,46.24,46.3,46.17,46.27,185619.0,43.7662,43.823,43.7,43.7946,185619.0
2023-05-24 15:55:00,46.27,46.33,46.22,46.23,335643.0,43.7946,43.8514,43.7473,43.7568,335643.0
2023-05-25 09:30:00,45.3,45.3,44.67,44.96,295227.0,42.8765,42.8765,42.2802,42.5547,295227.0
2023-05-25 09:35:00,44.95,45.12,44.77,44.78,102397.0,42.5452,42.7061,42.3749,42.3843,102397.0
2023-05-25 09:40:00,44.78,45.05,44.71,45.04,116533.0,42.3843,42.6399,42.3181,42.6304,116533.0
2023-05-25 09:45:00,45.05,45.3,45.05,45.08,68411.0,42.6399,42.8765,42.6399,42.6683,68411.0
2023-05-25 09:50:00,45.1,45.35,45.05,45.26,169750.0,42.6872,42.9238,42.6399,42.8387,169750.0
2023-05-25 09:55:00,45.24,45.49,45.23,45.41,62682.0,42.8197,43.0564,42.8103,42.9806,62682.0
2023-05-25 10:00:00,45.4,45.52,45.3,45.38,123116.0,42.9712,43.0847,42.8765,42.9522,123116.0
2023-05-25 10:05:00,45.37,45.42,45.19,45.21,128153.0,42.9428,42.9901,42.7724,42.7913,128153.0
2023-05-25 10:10:00,45.2,45.22,45.04,45.11,116729.0,42.7819,42.8008,42.6304,42.6967,116729.0
2023-05-25 10:15:00,45.11,45.15,44.97,45.05,307833.0,42.6967,42.7345,42.5642,42.6399,307833.0
2023-05-25 10:20:00,45.05,45.25,44.99,45.19,354531.0,42.6399,42.8292,42.5831,42.7724,354531.0
2023-05-25 10:25:00,45.18,45.24,45.14,45.2,2065665.0,42.7629,42.8197,42.7251,42.7819,2065665.0
2023-05-25 10:30:00,45.21,45.21,44.92,45.06,1595166.0,42.7913,42.7913,42.5168,42.6494,1595166.0
2023-05-25 10:35:00,45.06,45.17,44.92,45.11,65289.0,42.6494,42.7535,42.5168,42.6967,65289.0
2023-05-25 10:40:00,45.12,45.27,45.11,45.2,52938.0,42.7061,42.8481,42.6967,42.7819,52938.0
2023-05-25 10:45:00,45.2,45.25,45.05,45.11,41076.0,42.7819,42.8292,42.6399,42.6967,41076.0
2023-05-25 10:50:00,45.11,45.22,45.1,45.19,44304.0,42.6967,42.8008,42.6872,42.7724,44304.0
2023-05-25 10:55:00,45.19,45.25,45.11,45.22,54530.0,42.7724,42.8292,42.6967,42.8008,54530.0
2023-05-25 11:00:00,45.23,45.3,45.19,45.28,3206435.0,42.8103,42.8765,42.7724,42.8576,3206435.0
2023-05-25 11:05:00,45.28,45.3,45.21,45.22,165521.0,42.8576,42.8765,42.7913,42.8008,165521.0
2023-05-25 11:10:00,45.22,45.32,45.21,45.22,102275.0,42.8008,42.8954,42.7913,42.8008,102275.0
2023-05-25 11:15:00,45.22,45.3,45.04,45.08,91113.0,42.8008,42.8765,42.6304,42.6683,91113.0
2023-05-25 11:20:00,45.07,45.18,45.05,45.05,33416.0,42.6588,42.7629,42.6399,42.6399,33416.0
2023-05-25 11:25:00,45.05,45.1,45.01,45.05,47118.0,42.6399,42.6872,42.602,42.6399,47118.0
2023-05-25 11:30:00,45.05,45.06,44.91,44.95,86494.0,42.6399,42.6494,42.5074,42.5452,86494.0
2023-05-25 11:35:00,44.94,44.95,44.82,44.86,66886.0,42.5358,42.5452,42.4222,42.4601,66886.0
2023-05-25 11:40:00,44.86,44.88,44.72,44.75,84655.0,42.4601,42.479,42.3275,42.3559,84655.0
2023-05-25 11:45:00,44.76,44.83,44.72,44.73,109535.0,42.3654,42.4317,42.3275,42.337,109535.0
2023-05-25 11:50:00,44.72,44.81,44.59,44.61,153579.0,42.3275,42.4127,42.2045,42.2234,153579.0
2023-05-25 11:55:00,44.62,44.77,44.58,44.75,103951.0,42.2329,42.3749,42.195,42.3559,103951.0
2023-05-25 12:00:00,44.75,44.83,44.71,44.83,81490.0,42.3559,42.4317,42.3181,42.4317,81490.0
2023-05-25 12:05:00,44.83,44.84,44.72,44.79,76972.0,42.4317,42.4411,42.3275,42.3938,76972.0
2023-05-25 12:10:00,44.8,44.96,44.8,44.96,26867.0,42.4033,42.5547,42.4033,42.5547,26867.0
2023-05-25 12:15:00,44.96,45.02,44.94,45.01,55065.0,42.5547,42.6115,42.5358,42.602,55065.0
2023-05-25 12:20:00,45.01,45.07,44.99,45.03,52657.0,42.602,42.6588,42.5831,42.621,52657.0
2023-05-25 12:25:00,45.04,45.15,45.01,45.13,135065.0,42.6304,42.7345,42.602,42.7156,135065.0
2023-05-25 12:30:00,45.14,45.27,45.14,45.22,80263.0,42.7251,42.8481,42.7251,42.8008,80263.0
2023-05-25 12:35:00,45.22,45.33,45.18,45.28,61846.0,42.8008,42.9049,42.7629,42.8576,61846.0
2023-05-25 12:40:00,45.29,45.36,45.28,45.34,59211.0,42.8671,42.9333,42.8576,42.9144,59211.0
2023-05-25 12:45:00,45.35,45.42,45.32,45.42,51524.0,42.9238,42.9901,42.8954,42.9901,51524.0
2023-05-25 12:50:00,45.41,45.48,45.4,45.45,37067.0,42.9806,43.0469,42.9712,43.0185,37067.0
2023-05-25 12:55:00,45.45,45.53,45.35,45.38,30209.0,43.0185,43.0942,42.9238,42.9522,30209.0
2023-05-25 13:00:00,45.38,45.42,45.33,45.36,56280.0,42.9522,42.9901,42.9049,42.9333,56280.0
2023-05-25 13:05:00,45.36,45.42,45.31,45.4,47869.0,42.9333,42.9901,42.886,42.9712,47869.0
2023-05-25 13:10:00,45.4,45.48,45.39,45.45,30785.0,42.9712,43.0469,42.9617,43.0185,30785.0
2023-05-25 13:15:00,45.45,45.53,45.44,45.49,34515.0,43.0185,43.0942,43.009,43.0564,34515.0
2023-05-25 13:20:00,45.48,45.51,45.43,45.44,35925.0,43.0469,43.0753,42.9996,43.009,35925.0
2023-05-25 13:25:00,45.44,45.55,45.42,45.5,29330.0,43.009,43.1131,42.9901,43.0658,29330.0
2023-05-25 13:30:00,45.51,45.51,45.41,45.48,60095.0,43.0753,43.0753,42.9806,43.0469,60095.0
2023-05-25 13:35:00,45.48,45.52,45.43,45.46,29952.0,43.0469,43.0847,42.9996,43.028,29952.0
2023-05-25 13:40:00,45.46,45.53,45.44,45.46,20062.0,43.028,43.0942,43.009,43.028,20062.0
2023-05-25 13:45:00,45.45,45.46,45.34,45.38,19233.0,43.0185,43.028,42.9144,42.9522,19233.0
2023-05-25 13:50:00,45.38,45.43,45.36,45.38,42619.0,42.9522,42.9996,42.9333,42.9522,42619.0
2023-05-25 13:55:00,45.39,45.5,45.38,45.5,53160.0,42.9617,43.0658,42.9522,43.0658,53160.0
2023-05-25 14:00:00,45.5,45.7,45.46,45.53,85343.0,43.0658,43.2551,43.028,43.0942,85343.0
2023-05-25 14:05:00,45.53,45.53,45.41,45.41,28518.0,43.0942,43.0942,42.9806,42.9806,28518.0
2023-05-25 14:10:00,45.41,45.46,45.34,45.38,39786.0,42.9806,43.028,42.9144,42.9522,39786.0
2023-05-25 14:15:00,45.38,45.49,45.35,45.46,84525.0,42.9522,43.0564,42.9238,43.028,84525.0
2023-05-25 14:20:00,45.47,45.49,45.4,45.42,35261.0,43.0374,43.0564,42.9712,42.9901,35261.0
2023-05-25 14:25:00,45.42,45.56,45.42,45.45,46358.0,42.9901,43.1226,42.9901,43.0185,46358.0
2023-05-25 14:30:00,45.44,45.45,45.26,45.32,47084.0,43.009,43.0185,42.8387,42.8954,47084.0
2023-05-25 14:35:00,45.32,45.34,45.25,45.27,73015.0,42.8954,42.9144,42.8292,42.8481,73015.0
2023-05-25 14:40:00,45.26,45.27,45.16,45.23,60260.0,42.8387,42.8481,42.744,42.8103,60260.0
2023-05-25 14:45:00,45.24,45.34,45.22,45.29,49888.0,42.8197,42.9144,42.8008,42.8671,49888.0
2023-05-25 14:50:00,45.29,45.34,45.27,45.33,73213.0,42.8671,42.9144,42.8481,42.9049,73213.0
2023-05-25 14:55:00,45.33,45.35,45.23,45.24,40984.0,42.9049,42.9238,42.8103,42.8197,40984.0
2023-05-25 15:00:00,45.24,45.27,45.2,45.23,64014.0,42.8197,42.8481,42.7819,42.8103,64014.0
2023-05-25 15:05:00,45.23,45.23,45.11,45.16,53223.0,42.8103,42.8103,42.6967,42.744,53223.0
2023-05-25 15:10:00,45.16,45.21,45.09,45.11,44377.0,42.744,42.7913,42.6778,42.6967,44377.0
2023-05-25 15:15:00,45.11,45.12,45.04,45.05,79225.0,42.6967,42.7061,42.6304,42.6399,79225.0
2023-05-25 15:20:00,45.05,45.13,45.03,45.09,49096.0,42.6399,42.7156,42.621,42.6778,49096.0
2023-05-25 15:25:00,45.1,45.22,45.07,45.16,67007.0,42.6872,42.8008,42.6588,42.744,67007.0
2023-05-25 15:30:00,45.16,45.26,45.14,45.18,101868.0,42.744,42.8387,42.7251,42.7629,101868.0
2023-05-25 15:35:00,45.18,45.22,45.15,45.21,62794.0,42.7629,42.8008,42.7345,42.7913,62794.0
2023-05-25 15:40:00,45.22,45.28,45.19,45.25,62407.0,42.8008,42.8576,42.7724,42.8292,62407.0
2023-05-25 15:45:00,45.24,45.3,45.2,45.2,117359.0,42.8197,42.8765,42.7819,42.7819,117359.0
2023-05-25 15:50:00,45.2,45.25,45.15,45.2,134051.0,42.7819,42.8292,42.7345,42.7819,134051.0
2023-05-25 15:55:00,45.2,45.28,45.14,45.16,473118.0,42.7819,42.8576,42.7251,42.744,473118.0
2023-05-26 09:30:00,45.7,45.84,45.58,45.82,293443.0,43.2551,43.3876,43.1415,43.3687,293443.0
2023-05-26 09:35:00,45.81,45.9,45.35,45.36,144539.0,43.3592,43.4444,42.9238,42.9333,144539.0
2023-05-26 09:40:00,45.36,45.72,45.33,45.4,94579.0,42.9333,43.274,42.9049,42.9712,94579.0
2023-05-26 09:45:00,45.4,45.51,45.27,45.29,74155.0,42.9712,43.0753,42.8481,42.8671,74155.0
2023-05-26 09:50:00,45.29,45.3,45.07,45.2,95082.0,42.8671,42.8765,42.6588,42.7819,95082.0
2023-05-26 09:55:00,45.22,45.31,45.12,45.14,50206.0,42.8008,42.886,42.7061,42.7251,50206.0
2023-05-26 10:00:00,45.14,45.24,45.02,45.16,91531.0,42.7251,42.8197,42.6115,42.744,91531.0
2023-05-26 10:05:00,45.18,45.3,45.11,45.28,66306.0,42.7629,42.8765,42.6967,42.8576,66306.0
2023-05-26 10:10:00,45.29,45.29,45.08,45.11,56669.0,42.8671,42.8671,42.6683,42.6967,56669.0
2023-05-26 10:15:00,45.11,45.22,45.1,45.2,68342.0,42.6967,42.8008,42.6872,42.7819,68342.0
2023-05-26 10:20:00,45.22,45.31,45.2,45.29,45829.0,42.8008,42.886,42.7819,42.8671,45829.0
2023-05-26 10:25:00,45.3,45.35,45.24,45.27,50054.0,42.8765,42.9238,42.8197,42.8481,50054.0
2023-05-26 10:30:00,45.29,45.32,45.15,45.22,49045.0,42.8671,42.8954,42.7345,42.8008,49045.0
2023-05-26 10:35:00,45.2,45.21,45.09,45.12,36811.0,42.7819,42.7913,42.6778,42.7061,36811.0
2023-05-26 10:40:00,45.14,45.16,44.89,44.95,158918.0,42.7251,42.744,42.4885,42.5452,158918.0
2023-05-26 10:45:00,44.95,45.03,44.89,44.99,69081.0,42.5452,42.621,42.4885,42.5831,69081.0
2023-05-26 10:50:00,45.0,45.03,44.83,44.97,147219.0,42.5926,42.621,42.4317,42.5642,147219.0
2023-05-26 10:55:00,44.98,44.99,44.78,44.78,142048.0,42.5736,42.5831,42.3843,42.3843,142048.0
2023-05-26 11:00:00,44.79,44.84,44.72,44.73,112291.0,42.3938,42.4411,42.3275,42.337,112291.0
2023-05-26 11:05:00,44.72,44.75,44.63,44.71,176764.0,42.3275,42.3559,42.2424,42.3181,176764.0
2023-05-26 11:10:00,44.71,44.72,44.54,44.57,194155.0,42.3181,42.3275,42.1572,42.1856,194155.0
2023-05-26 11:15:00,44.58,44.58,44.38,44.39,297319.0,42.195,42.195,42.0057,42.0152,297319.0
2023-05-26 11:20:00,44.4,44.45,44.25,44.27,241205.0,42.0247,42.072,41.8827,41.9016,241205.0
2023-05-26 11:25:00,44.25,44.32,44.03,44.08,329072.0,41.8827,41.9489,41.6745,41.7218,329072.0
2023-05-26 11:30:00,44.06,44.12,44.03,44.1,189496.0,41.7029,41.7596,41.6745,41.7407,189496.0
2023-05-26 11:35:00,44.1,44.19,44.06,44.16,214194.0,41.7407,41.8259,41.7029,41.7975,214194.0
2023-05-26 11:40:00,44.16,44.25,44.13,44.15,121869.0,41.7975,41.8827,41.7691,41.788,121869.0
2023-05-26 11:45:00,44.15,44.16,44.07,44.09,133723.0,41.788,41.7975,41.7123,41.7313,133723.0
2023-05-26 11:50:00,44.09,44.35,44.08,44.3,165518.0,41.7313,41.9773,41.7218,41.93,165518.0
2023-05-26 11:55:00,44.31,44.38,44.24,44.37,64372.0,41.9395,42.0057,41.8732,41.9963,64372.0
2023-05-26 12:00:00,44.36,44.48,44.35,44.48,53994.0,41.9868,42.1004,41.9773,42.1004,53994.0
2023-05-26 12:05:00,44.48,44.55,44.43,44.48,50225.0,42.1004,42.1666,42.0531,42.1004,50225.0
2023-05-26 12:10:00,44.48,44.55,44.42,44.45,70650.0,42.1004,42.1666,42.0436,42.072,70650.0
2023-05-26 12:15:00,44.45,44.47,44.4,44.46,50411.0,42.072,42.0909,42.0247,42.0815,50411.0
2023-05-26 12:20:00,44.46,44.57,44.45,44.55,50039.0,42.0815,42.1856,42.072,42.1666,50039.0
2023-05-26 12:25:00,44.55,44.68,44.53,44.65,72717.0,42.1666,42.2897,42.1477,42.2613,72717.0
2023-05-26 12:30:00,44.65,44.68,44.62,44.63,56601.0,42.2613,42.2897,42.2329,42.2424,56601.0
2023-05-26 12:35:00,44.64,44.72,44.58,44.58,45477.0,42.2518,42.3275,42.195,42.195,45477.0
2023-05-26 12:40:00,44.59,44.63,44.52,44.53,72235.0,42.2045,42.2424,42.1382,42.1477,72235.0
2023-05-26 12:45:00,44.52,44.52,44.4,44.41,78293.0,42.1382,42.1382,42.0247,42.0341,78293.0
2023-05-26 12:50:00,44.42,44.55,44.4,44.51,65493.0,42.0436,42.1666,42.0247,42.1288,65493.0
2023-05-26 12:55:00,44.52,44.56,44.38,44.42,62703.0,42.1382,42.1761,42.0057,42.0436,62703.0
2023-05-26 13:00:00,44.43,44.51,44.42,44.47,99437.0,42.0531,42.1288,42.0436,42.0909,99437.0
2023-05-26 13:05:00,44.47,44.53,44.46,44.48,54673.0,42.0909,42.1477,42.0815,42.1004,54673.0
2023-05-26 13:10:00,44.47,44.47,44.35,44.36,48994.0,42.0909,42.0909,41.9773,41.9868,48994.0
2023-05-26 13:15:00,44.36,44.41,44.31,44.41,106823.0,41.9868,42.0341,41.9395,42.0341,106823.0
2023-05-26 13:20:00,44.4,44.44,44.35,44.37,102075.0,42.0247,42.0625,41.9773,41.9963,102075.0
2023-05-26 13:25:00,44.37,44.44,44.34,44.44,73379.0,41.9963,42.0625,41.9679,42.0625,73379.0
2023-05-26 13:30:00,44.44,44.55,44.41,44.54,44103.0,42.0625,42.1666,42.0341,42.1572,44103.0
2023-05-26 13:35:00,44.54,44.56,44.44,44.45,41954.0,42.1572,42.1761,42.0625,42.072,41954.0
2023-05-26 13:40:00,44.45,44.46,44.33,44.38,47871.0,42.072,42.0815,41.9584,42.0057,47871.0
2023-05-26 13:45:00,44.38,44.41,44.35,44.4,32563.0,42.0057,42.0341,41.9773,42.0247,32563.0
2023-05-26 13:50:00,44.39,44.43,44.36,44.38,32822.0,42.0152,42.0531,41.9868,42.0057,32822.0
2023-05-26 13:55:00,44.37,44.52,44.36,44.51,88163.0,41.9963,42.1382,41.9868,42.1288,88163.0
2023-05-26 14:00:00,44.51,44.58,44.5,44.52,73860.0,42.1288,42.195,42.1193,42.1382,73860.0
2023-05-26 14:05:00,44.52,44.54,44.46,44.52,47211.0,42.1382,42.1572,42.0815,42.1382,47211.0
2023-05-26 14:10:00,44.52,44.6,44.51,44.58,86499.0,42.1382,42.214,42.1288,42.195,86499.0
2023-05-26 14:15:00,44.58,44.6,44.54,44.57,79562.0,42.195,42.214,42.1572,42.1856,79562.0
2023-05-26 14:20:00,44.56,44.66,44.55,44.62,73538.0,42.1761,42.2708,42.1666,42.2329,73538.0
2023-05-26 14:25:00,44.62,44.64,44.58,44.61,37388.0,42.2329,42.2518,42.195,42.2234,37388.0
2023-05-26 14:30:00,44.62,44.67,44.61,44.63,53629.0,42.2329,42.2802,42.2234,42.2424,53629.0
2023-05-26 14:35:00,44.62,44.71,44.62,44.68,68755.0,42.2329,42.3181,42.2329,42.2897,68755.0
2023-05-26 14:40:00,44.68,44.69,44.61,44.62,69501.0,42.2897,42.2992,42.2234,42.2329,69501.0
2023-05-26 14:45:00,44.63,44.65,44.6,44.62,54164.0,42.2424,42.2613,42.214,42.2329,54164.0
2023-05-26 14:50:00,44.61,44.65,44.6,44.62,57383.0,42.2234,42.2613,42.214,42.2329,57383.0
2023-05-26 14:55:00,44.63,44.65,44.54,44.55,74839.0,42.2424,42.2613,42.1572,42.1666,74839.0
2023-05-26 15:00:00,44.55,44.67,44.55,44.62,91324.0,42.1666,42.2802,42.1666,42.2329,91324.0
2023-05-26 15:05:00,44.63,44.63,44.49,44.5,61571.0,42.2424,42.2424,42.1099,42.1193,61571.0
2023-05-26 15:10:00,44.5,44.55,44.46,44.54,96379.0,42.1193,42.1666,42.0815,42.1572,96379.0
2023-05-26 15:15:00,44.55,44.58,44.52,44.55,80498.0,42.1666,42.195,42.1382,42.1666,80498.0
2023-05-26 15:20:00,44.55,44.56,44.48,44.52,80879.0,42.1666,42.1761,42.1004,42.1382,80879.0
2023-05-26 15:25:00,44.52,44.56,44.45,44.46,92789.0,42.1382,42.1761,42.072,42.0815,92789.0
2023-05-26 15:30:00,44.46,44.52,44.42,44.48,125169.0,42.0815,42.1382,42.0436,42.1004,125169.0
2023-05-26 15:35:00,44.48,44.53,44.43,44.48,116207.0,42.1004,42.1477,42.0531,42.1004,116207.0
2023-05-26 15:40:00,44.48,44.58,44.46,44.57,124561.0,42.1004,42.195,42.0815,42.1856,124561.0
2023-05-26 15:45:00,44.58,44.6,44.52,44.53,228498.0,42.195,42.214,42.1382,42.1477,228498.0
2023-05-26 15:50:00,44.52,44.55,44.44,44.54,314157.0,42.1382,42.1666,42.0625,42.1572,314157.0
2023-05-26 15:55:00,44.54,44.57,44.42,44.48,509863.0,42.1572,42.1856,42.0436,42.1004,509863.0
2023-05-30 09:30:00,43.58,43.71,43.47,43.57,219290.0,41.2485,41.3716,41.1444,41.2391,219290.0
2023-05-30 09:35:00,43.56,43.66,43.36,43.42,149007.0,41.2296,41.3243,41.0403,41.0971,149007.0
2023-05-30 09:40:00,43.42,43.43,43.25,43.33,173773.0,41.0971,41.1066,40.9362,41.0119,173773.0
2023-05-30 09:45:00,43.34,43.57,43.28,43.4,201929.0,41.0214,41.2391,40.9646,41.0782,201929.0
2023-05-30 09:50:00,43.4,43.71,43.4,43.67,87586.0,41.0782,41.3716,41.0782,41.3337,87586.0
2023-05-30 09:55:00,43.67,43.77,43.53,43.77,67296.0,41.3337,41.4284,41.2012,41.4284,67296.0
2023-05-30 10:00:00,43.77,43.91,43.67,43.71,112100.0,41.4284,41.5609,41.3337,41.3716,112100.0
2023-05-30 10:05:00,43.69,43.78,43.58,43.77,77893.0,41.3527,41.4378,41.2485,41.4284,77893.0
2023-05-30 10:10:00,43.77,43.83,43.58,43.76,80534.0,41.4284,41.4852,41.2485,41.4189,80534.0
2023-05-30 10:15:00,43.76,43.98,43.76,43.98,87647.0,41.4189,41.6271,41.4189,41.6271,87647.0
2023-05-30 10:20:00,43.99,44.04,43.83,43.94,69803.0,41.6366,41.6839,41.4852,41.5893,69803.0
2023-05-30 10:25:00,43.95,43.95,43.71,43.76,46224.0,41.5987,41.5987,41.3716,41.4189,46224.0
2023-05-30 10:30:00,43.74,43.91,43.69,43.72,55665.0,41.4,41.5609,41.3527,41.381,55665.0
2023-05-30 10:35:00,43.72,43.78,43.68,43.73,46587.0,41.381,41.4378,41.3432,41.3905,46587.0
2023-05-30 10:40:00,43.73,43.76,43.63,43.63,48504.0,41.3905,41.4189,41.2959,41.2959,48504.0
2023-05-30 10:45:00,43.63,43.69,43.55,43.55,61220.0,41.2959,41.3527,41.2201,41.2201,61220.0
2023-05-30 10:50:00,43.55,43.64,43.54,43.57,108379.0,41.2201,41.3053,41.2107,41.2391,108379.0
2023-05-30 10:55:00,43.57,43.65,43.55,43.61,45174.0,41.2391,41.3148,41.2201,41.2769,45174.0
2023-05-30 11:00:00,43.61,43.76,43.59,43.66,62019.0,41.2769,41.4189,41.258,41.3243,62019.0
2023-05-30 11:05:00,43.66,43.8,43.65,43.78,51351.0,41.3243,41.4568,41.3148,41.4378,51351.0
2023-05-30 11:10:00,43.77,43.78,43.62,43.63,43569.0,41.4284,41.4378,41.2864,41.2959,43569.0
2023-05-30 11:15:00,43.62,43.71,43.51,43.68,67492.0,41.2864,41.3716,41.1823,41.3432,67492.0
2023-05-30 11:20:00,43.68,43.71,43.64,43.65,44877.0,41.3432,41.3716,41.3053,41.3148,44877.0
2023-05-30 11:25:00,43.66,43.78,43.64,43.73,67464.0,41.3243,41.4378,41.3053,41.3905,67464.0
2023-05-30 11:30:00,43.73,43.85,43.69,43.74,62494.0,41.3905,41.5041,41.3527,41.4,62494.0
2023-05-30 11:35:00,43.74,43.79,43.67,43.68,60607.0,41.4,41.4473,41.3337,41.3432,60607.0
2023-05-30 11:40:00,43.69,43.77,43.68,43.7,51977.0,41.3527,41.4284,41.3432,41.3621,51977.0
2023-05-30 11:45:00,43.69,43.81,43.67,43.79,40144.0,41.3527,41.4662,41.3337,41.4473,40144.0
2023-05-30 11:50:00,43.78,43.78,43.66,43.72,32058.0,41.4378,41.4378,41.3243,41.381,32058.0
2023-05-30 11:55:00,43.72,43.84,43.72,43.81,53099.0,41.381,41.4946,41.381,41.4662,53099.0
2023-05-30 12:00:00,43.82,43.9,43.81,43.86,34448.0,41.4757,41.5514,41.4662,41.5136,34448.0
2023-05-30 12:05:00,43.86,43.87,43.75,43.81,37327.0,41.5136,41.523,41.4094,41.4662,37327.0
2023-05-30 12:10:00,43.81,43.89,43.8,43.8,41910.0,41.4662,41.542,41.4568,41.4568,41910.0
2023-05-30 12:15:00,43.8,43.87,43.76,43.82,60822.0,41.4568,41.523,41.4189,41.4757,60822.0
2023-05-30 12:20:00,43.82,43.84,43.76,43.77,32700.0,41.4757,41.4946,41.4189,41.4284,32700.0
2023-05-30 12:25:00,43.77,43.89,43.77,43.87,40090.0,41.4284,41.542,41.4284,41.523,40090.0
2023-05-30 12:30:00,43.88,43.88,43.83,43.87,23196.0,41.5325,41.5325,41.4852,41.523,23196.0
2023-05-30 12:35:00,43.88,43.92,43.81,43.82,38274.0,41.5325,41.5703,41.4662,41.4757,38274.0
2023-05-30 12:40:00,43.81,43.82,43.72,43.72,39589.0,41.4662,41.4757,41.381,41.381,39589.0
2023-05-30 12:45:00,43.73,43.75,43.68,43.73,19049.0,41.3905,41.4094,41.3432,41.3905,19049.0
2023-05-30 12:50:00,43.73,43.8,43.69,43.78,33231.0,41.3905,41.4568,41.3527,41.4378,33231.0
2023-05-30 12:55:00,43.77,43.78,43.71,43.72,32306.0,41.4284,41.4378,41.3716,41.381,32306.0
2023-05-30 13:00:00,43.72,43.77,43.71,43.73,25672.0,41.381,41.4284,41.3716,41.3905,25672.0
2023-05-30 13:05:00,43.72,43.74,43.69,43.71,40073.0,41.381,41.4,41.3527,41.3716,40073.0
2023-05-30 13:10:00,43.71,43.71,43.58,43.59,27950.0,41.3716,41.3716,41.2485,41.258,27950.0
2023-05-30 13:15:00,43.59,43.75,43.57,43.73,40880.0,41.258,41.4094,41.2391,41.3905,40880.0
2023-05-30 13:20:00,43.74,43.78,43.72,43.72,33613.0,41.4,41.4378,41.381,41.381,33613.0
2023-05-30 13:25:00,43.73,43.73,43.64,43.68,35610.0,41.3905,41.3905,41.3053,41.3432,35610.0
2023-05-30 13:30:00,43.67,43.78,43.63,43.76,51963.0,41.3337,41.4378,41.2959,41.4189,51963.0
2023-05-30 13:35:00,43.76,43.78,43.73,43.76,18889.0,41.4189,41.4378,41.3905,41.4189,18889.0
2023-05-30 13:40:00,43.76,43.81,43.74,43.79,25765.0,41.4189,41.4662,41.4,41.4473,25765.0
2023-05-30 13:45:00,43.79,43.88,43.78,43.84,38170.0,41.4473,41.5325,41.4378,41.4946,38170.0
2023-05-30 13:50:00,43.84,43.85,43.78,43.84,24357.0,41.4946,41.5041,41.4378,41.4946,24357.0
2023-05-30 13:55:00,43.84,43.86,43.81,43.82,33501.0,41.4946,41.5136,41.4662,41.4757,33501.0
2023-05-30 14:00:00,43.81,43.81,43.75,43.75,42317.0,41.4662,41.4662,41.4094,41.4094,42317.0
2023-05-30 14:05:00,43.75,43.8,43.73,43.79,62688.0,41.4094,41.4568,41.3905,41.4473,62688.0
2023-05-30 14:10:00,43.79,43.85,43.77,43.84,53878.0,41.4473,41.5041,41.4284,41.4946,53878.0
2023-05-30 14:15:00,43.84,43.95,43.82,43.87,49561.0,41.4946,41.5987,41.4757,41.523,49561.0
2023-05-30 14:20:00,43.86,43.87,43.78,43.84,63567.0,41.5136,41.523,41.4378,41.4946,63567.0
2023-05-30 14:25:00,43.84,43.91,43.82,43.83,47702.0,41.4946,41.5609,41.4757,41.4852,47702.0
2023-05-30 14:30:00,43.84,43.97,43.83,43.95,35322.0,41.4946,41.6177,41.4852,41.5987,35322.0
2023-05-30 14:35:00,43.95,43.99,43.9,43.95,37088.0,41.5987,41.6366,41.5514,41.5987,37088.0
2023-05-30 14:40:00,43.96,43.98,43.92,43.96,46769.0,41.6082,41.6271,41.5703,41.6082,46769.0
2023-05-30 14:45:00,43.96,43.99,43.93,43.96,65472.0,41.6082,41.6366,41.5798,41.6082,65472.0
2023-05-30 14:50:00,43.96,43.99,43.89,43.98,68934.0,41.6082,41.6366,41.542,41.6271,68934.0
2023-05-30 14:55:00,43.98,43.99,43.94,43.96,44429.0,41.6271,41.6366,41.5893,41.6082,44429.0
2023-05-30 15:00:00,43.96,44.05,43.96,44.0,69546.0,41.6082,41.6934,41.6082,41.6461,69546.0
2023-05-30 15:05:00,44.0,44.02,43.93,43.95,59070.0,41.6461,41.665,41.5798,41.5987,59070.0
2023-05-30 15:10:00,43.94,44.05,43.93,44.02,48028.0,41.5893,41.6934,41.5798,41.665,48028.0
2023-05-30 15:15:00,44.01,44.11,43.99,44.07,37330.0,41.6555,41.7502,41.6366,41.7123,37330.0
2023-05-30 15:20:00,44.08,44.11,44.05,44.11,52507.0,41.7218,41.7502,41.6934,41.7502,52507.0
2023-05-30 15:25:00,44.11,44.16,44.09,44.14,47880.0,41.7502,41.7975,41.7313,41.7786,47880.0
2023-05-30 15:30:00,44.14,44.2,44.1,44.15,69464.0,41.7786,41.8354,41.7407,41.788,69464.0
2023-05-30 15:35:00,44.15,44.22,44.14,44.18,68058.0,41.788,41.8543,41.7786,41.8164,68058.0
2023-05-30 15:40:00,44.17,44.18,44.08,44.11,88256.0,41.807,41.8164,41.7218,41.7502,88256.0
2023-05-30 15:45:00,44.11,44.19,44.1,44.16,179550.0,41.7502,41.8259,41.7407,41.7975,179550.0
2023-05-30 15:50:00,44.16,44.23,44.13,44.23,238032.0,41.7975,41.8638,41.7691,41.8638,238032.0
2023-05-30 15:55:00,44.23,44.35,44.21,44.32,573948.0,41.8638,41.9773,41.8448,41.9489,573948.0
2023-05-31 09:30:00,42.77,43.27,42.77,43.08,351803.0,40.4819,40.9551,40.4819,40.7753,351803.0
2023-05-31 09:35:00,43.1,43.43,43.1,43.19,134058.0,40.7942,41.1066,40.7942,40.8794,134058.0
2023-05-31 09:40:00,43.18,43.22,43.05,43.16,85685.0,40.8699,40.9078,40.7469,40.851,85685.0
2023-05-31 09:45:00,43.16,43.28,42.93,42.95,108449.0,40.851,40.9646,40.6333,40.6522,108449.0
2023-05-31 09:50:00,42.95,43.19,42.94,43.18,67501.0,40.6522,40.8794,40.6428,40.8699,67501.0
2023-05-31 09:55:00,43.18,43.25,43.09,43.23,56892.0,40.8699,40.9362,40.7847,40.9173,56892.0
2023-05-31 10:00:00,43.23,43.27,43.11,43.24,131675.0,40.9173,40.9551,40.8037,40.9267,131675.0
2023-05-31 10:05:00,43.24,43.36,43.15,43.36,183995.0,40.9267,41.0403,40.8415,41.0403,183995.0
2023-05-31 10:10:00,43.35,43.5,43.25,43.41,155107.0,41.0308,41.1728,40.9362,41.0876,155107.0
2023-05-31 10:15:00,43.41,43.42,43.21,43.27,114328.0,41.0876,41.0971,40.8983,40.9551,114328.0
2023-05-31 10:20:00,43.27,43.33,43.19,43.27,71597.0,40.9551,41.0119,40.8794,40.9551,71597.0
2023-05-31 10:25:00,43.26,43.28,43.1,43.11,174463.0,40.9457,40.9646,40.7942,40.8037,174463.0
2023-05-31 10:30:00,43.11,43.26,43.1,43.22,105849.0,40.8037,40.9457,40.7942,40.9078,105849.0
2023-05-31 10:35:00,43.21,43.42,43.11,43.41,128468.0,40.8983,41.0971,40.8037,41.0876,128468.0
2023-05-31 10:40:00,43.41,43.41,43.23,43.28,162162.0,41.0876,41.0876,40.9173,40.9646,162162.0
2023-05-31 10:45:00,43.27,43.35,43.14,43.17,46633.0,40.9551,41.0308,40.8321,40.8605,46633.0
2023-05-31 10:50:00,43.16,43.17,43.09,43.14,79905.0,40.851,40.8605,40.7847,40.8321,79905.0
2023-05-31 10:55:00,43.15,43.26,43.13,43.17,121935.0,40.8415,40.9457,40.8226,40.8605,121935.0
2023-05-31 11:00:00,43.16,43.26,43.13,43.21,51653.0,40.851,40.9457,40.8226,40.8983,51653.0
2023-05-31 11:05:00,43.2,43.23,43.1,43.19,76446.0,40.8889,40.9173,40.7942,40.8794,76446.0
2023-05-31 11:10:00,43.19,43.21,43.05,43.14,80744.0,40.8794,40.8983,40.7469,40.8321,80744.0
2023-05-31 11:15:00,43.13,43.16,43.03,43.09,92639.0,40.8226,40.851,40.728,40.7847,92639.0
2023-05-31 11:20:00,43.09,43.11,42.93,42.94,94252.0,40.7847,40.8037,40.6333,40.6428,94252.0
2023-05-31 11:25:00,42.94,43.0,42.87,42.89,96334.0,40.6428,40.6996,40.5765,40.5954,96334.0
2023-05-31 11:30:00,42.89,43.08,42.89,43.0,66305.0,40.5954,40.7753,40.5954,40.6996,66305.0
2023-05-31 11:35:00,43.0,43.0,42.86,42.88,45119.0,40.6996,40.6996,40.5671,40.586,45119.0
2023-05-31 11:40:00,42.89,42.93,42.83,42.85,75909.0,40.5954,40.6333,40.5387,40.5576,75909.0
2023-05-31 11:45:00,42.84,42.92,42.83,42.88,45975.0,40.5481,40.6238,40.5387,40.586,45975.0
2023-05-31 11:50:00,42.88,42.95,42.76,42.91,86880.0,40.586,40.6522,40.4724,40.6144,86880.0
2023-05-31 11:55:00,42.9,42.92,42.8,42.82,49463.0,40.6049,40.6238,40.5103,40.5292,49463.0
2023-05-31 12:00:00,42.83,42.91,42.81,42.86,49429.0,40.5387,40.6144,40.5197,40.5671,49429.0
2023-05-31 12:05:00,42.85,42.86,42.78,42.82,44616.0,40.5576,40.5671,40.4913,40.5292,44616.0
2023-05-31 12:10:00,42.81,42.95,42.8,42.95,51224.0,40.5197,40.6522,40.5103,40.6522,51224.0
2023-05-31 12:15:00,42.94,43.0,42.89,42.9,51950.0,40.6428,40.6996,40.5954,40.6049,51950.0
2023-05-31 12:20:00,42.9,42.97,42.89,42.94,43431.0,40.6049,40.6712,40.5954,40.6428,43431.0
2023-05-31 12:25:00,42.93,42.98,42.88,42.97,174636.0,40.6333,40.6806,40.586,40.6712,174636.0
2023-05-31 12:30:00,42.97,42.98,42.85,42.93,43130.0,40.6712,40.6806,40.5576,40.6333,43130.0
2023-05-31 12:35:00,42.92,42.93,42.81,42.84,48655.0,40.6238,40.6333,40.5197,40.5481,48655.0
2023-05-31 12:40:00,42.84,42.97,42.83,42.95,40860.0,40.5481,40.6712,40.5387,40.6522,40860.0
2023-05-31 12:45:00,42.95,42.97,42.89,42.97,53583.0,40.6522,40.6712,40.5954,40.6712,53583.0
2023-05-31 12:50:00,42.97,42.97,42.84,42.92,77796.0,40.6712,40.6712,40.5481,40.6238,77796.0
2023-05-31 12:55:00,42.91,42.91,42.84,42.89,70531.0,40.6144,40.6144,40.5481,40.5954,70531.0
2023-05-31 13:00:00,42.88,42.92,42.84,42.89,102382.0,40.586,40.6238,40.5481,40.5954,102382.0
2023-05-31 13:05:00,42.88,42.95,42.83,42.95,47793.0,40.586,40.6522,40.5387,40.6522,47793.0
2023-05-31 13:10:00,42.95,43.02,42.93,42.95,65405.0,40.6522,40.7185,40.6333,40.6522,65405.0
2023-05-31 13:15:00,42.96,43.02,42.95,43.01,45511.0,40.6617,40.7185,40.6522,40.709,45511.0
2023-05-31 13:20:00,43.01,43.01,42.95,42.96,33767.0,40.709,40.709,40.6522,40.6617,33767.0
2023-05-31 13:25:00,42.96,42.98,42.89,42.91,45700.0,40.6617,40.6806,40.5954,40.6144,45700.0
2023-05-31 13:30:00,42.93,43.01,42.92,43.0,53226.0,40.6333,40.709,40.6238,40.6996,53226.0
2023-05-31 13:35:00,43.0,43.05,42.94,43.04,109855.0,40.6996,40.7469,40.6428,40.7374,109855.0
2023-05-31 13:40:00,43.05,43.09,42.97,42.97,68686.0,40.7469,40.7847,40.6712,40.6712,68686.0
2023-05-31 13:45:00,42.98,42.99,42.9,42.93,46141.0,40.6806,40.6901,40.6049,40.6333,46141.0
2023-05-31 13:50:00,42.93,43.0,42.9,42.97,53943.0,40.6333,40.6996,40.6049,40.6712,53943.0
2023-05-31 13:55:00,42.98,43.0,42.95,42.96,39428.0,40.6806,40.6996,40.6522,40.6617,39428.0
2023-05-31 14:00:00,42.97,43.0,42.94,42.97,51003.0,40.6712,40.6996,40.6428,40.6712,51003.0
2023-05-31 14:05:00,42.97,42.97,42.91,42.93,67017.0,40.6712,40.6712,40.6144,40.6333,67017.0
2023-05-31 14:10:00,42.92,42.95,42.86,42.91,50175.0,40.6238,40.6522,40.5671,40.6144,50175.0
2023-05-31 14:15:00,42.91,42.92,42.84,42.88,60218.0,40.6144,40.6238,40.5481,40.586,60218.0
2023-05-31 14:20:00,42.88,42.9,42.83,42.85,77931.0,40.586,40.6049,40.5387,40.5576,77931.0
2023-05-31 14:25:00,42.85,42.88,42.82,42.85,62690.0,40.5576,40.586,40.5292,40.5576,62690.0
2023-05-31 14:30:00,42.84,42.88,42.83,42.84,98271.0,40.5481,40.586,40.5387,40.5481,98271.0
2023-05-31 14:35:00,42.84,42.9,42.84,42.89,73791.0,40.5481,40.6049,40.5481,40.5954,73791.0
2023-05-31 14:40:00,42.89,42.9,42.83,42.86,112065.0,40.5954,40.6049,40.5387,40.5671,112065.0
2023-05-31 14:45:00,42.87,42.88,42.8,42.82,51852.0,40.5765,40.586,40.5103,40.5292,51852.0
2023-05-31 14:50:00,42.81,42.84,42.76,42.79,128720.0,40.5197,40.5481,40.4724,40.5008,128720.0
2023-05-31 14:55:00,42.79,42.84,42.77,42.82,94559.0,40.5008,40.5481,40.4819,40.5292,94559.0
2023-05-31 15:00:00,42.82,42.88,42.79,42.83,204914.0,40.5292,40.586,40.5008,40.5387,204914.0
2023-05-31 15:05:00,42.82,42.82,42.73,42.78,147543.0,40.5292,40.5292,40.444,40.4913,147543.0
2023-05-31 15:10:00,42.77,42.83,42.75,42.82,144178.0,40.4819,40.5387,40.4629,40.5292,144178.0
2023-05-31 15:15:00,42.82,42.84,42.78,42.8,105202.0,40.5292,40.5481,40.4913,40.5103,105202.0
2023-05-31 15:20:00,42.8,42.91,42.79,42.87,129028.0,40.5103,40.6144,40.5008,40.5765,129028.0
2023-05-31 15:25:00,42.87,42.87,42.8,42.84,119315.0,40.5765,40.5765,40.5103,40.5481,119315.0
2023-05-31 15:30:00,42.84,42.85,42.79,42.82,100155.0,40.5481,40.5576,40.5008,40.5292,100155.0
2023-05-31 15:35:00,42.82,42.82,42.76,42.8,131767.0,40.5292,40.5292,40.4724,40.5103,131767.0
2023-05-31 15:40:00,42.8,42.86,42.77,42.83,191956.0,40.5103,40.5671,40.4819,40.5387,191956.0
2023-05-31 15:45:00,42.84,42.88,42.78,42.8,191798.0,40.5481,40.586,40.4913,40.5103,191798.0
2023-05-31 15:50:00,42.79,42.82,42.73,42.75,315733.0,40.5008,40.5292,40.444,40.4629,315733.0
2023-05-31 15:55:00,42.75,42.86,42.74,42.83,665378.0,40.4629,40.5671,40.4535,40.5387,665378.0
2023-06-01 09:30:00,43.06,43.47,42.9,43.11,246016.0,40.7564,41.1444,40.6049,40.8037,246016.0
2023-06-01 09:35:00,43.11,43.48,43.11,43.22,88753.0,40.8037,41.1539,40.8037,40.9078,88753.0
2023-06-01 09:40:00,43.21,43.24,42.89,43.08,97279.0,40.8983,40.9267,40.5954,40.7753,97279.0
2023-06-01 09:45:00,43.07,43.2,42.9,43.0,81565.0,40.7658,40.8889,40.6049,40.6996,81565.0
2023-06-01 09:50:00,43.0,43.08,42.93,42.99,63445.0,40.6996,40.7753,40.6333,40.6901,63445.0
2023-06-01 09:55:00,43.02,43.15,42.98,42.99,55149.0,40.7185,40.8415,40.6806,40.6901,55149.0
2023-06-01 10:00:00,43.03,43.37,43.03,43.29,86281.0,40.728,41.0498,40.728,40.974,86281.0
2023-06-01 10:05:00,43.27,43.41,43.26,43.36,148186.0,40.9551,41.0876,40.9457,41.0403,148186.0
2023-06-01 10:10:00,43.35,43.51,43.33,43.49,106304.0,41.0308,41.1823,41.0119,41.1633,106304.0
2023-06-01 10:15:00,43.49,43.74,43.48,43.73,341445.0,41.1633,41.4,41.1539,41.3905,341445.0
2023-06-01 10:20:00,43.74,43.88,43.71,43.85,108797.0,41.4,41.5325,41.3716,41.5041,108797.0
2023-06-01 10:25:00,43.84,43.9,43.77,43.86,118834.0,41.4946,41.5514,41.4284,41.5136,118834.0
2023-06-01 10:30:00,43.87,44.03,43.77,44.02,90139.0,41.523,41.6745,41.4284,41.665,90139.0
2023-06-01 10:35:00,44.03,44.18,44.03,44.14,72220.0,41.6745,41.8164,41.6745,41.7786,72220.0
2023-06-01 10:40:00,44.13,44.25,44.09,44.14,161469.0,41.7691,41.8827,41.7313,41.7786,161469.0
2023-06-01 10:45:00,44.14,44.29,44.13,44.17,95448.0,41.7786,41.9206,41.7691,41.807,95448.0
2023-06-01 10:50:00,44.17,44.33,44.16,44.3,64532.0,41.807,41.9584,41.7975,41.93,64532.0
2023-06-01 10:55:00,44.29,44.33,44.2,44.21,76775.0,41.9206,41.9584,41.8354,41.8448,76775.0
2023-06-01 11:00:00,44.23,44.26,44.15,44.16,46338.0,41.8638,41.8922,41.788,41.7975,46338.0
2023-06-01 11:05:00,44.15,44.26,44.13,44.18,74696.0,41.788,41.8922,41.7691,41.8164,74696.0
2023-06-01 11:10:00,44.16,44.23,44.1,44.22,46128.0,41.7975,41.8638,41.7407,41.8543,46128.0
2023-06-01 11:15:00,44.22,44.36,44.22,44.34,59634.0,41.8543,41.9868,41.8543,41.9679,59634.0
2023-06-01 11:20:00,44.34,44.5,44.33,44.49,66055.0,41.9679,42.1193,41.9584,42.1099,66055.0
2023-06-01 11:25:00,44.48,44.65,44.48,44.62,93149.0,42.1004,42.2613,42.1004,42.2329,93149.0
2023-06-01 11:30:00,44.64,44.64,44.48,44.5,90096.0,42.2518,42.2518,42.1004,42.1193,90096.0
2023-06-01 11:35:00,44.49,44.66,44.48,44.65,56665.0,42.1099,42.2708,42.1004,42.2613,56665.0
2023-06-01 11:40:00,44.66,44.8,44.62,44.72,74818.0,42.2708,42.4033,42.2329,42.3275,74818.0
2023-06-01 11:45:00,44.72,44.83,44.66,44.83,90880.0,42.3275,42.4317,42.2708,42.4317,90880.0
2023-06-01 11:50:00,44.83,44.9,44.79,44.88,77600.0,42.4317,42.4979,42.3938,42.479,77600.0
2023-06-01 11:55:00,44.89,45.0,44.88,44.89,76714.0,42.4885,42.5926,42.479,42.4885,76714.0
2023-06-01 12:00:00,44.89,44.92,44.82,44.88,101648.0,42.4885,42.5168,42.4222,42.479,101648.0
2023-06-01 12:05:00,44.88,45.05,44.87,45.04,137138.0,42.479,42.6399,42.4695,42.6304,137138.0
2023-06-01 12:10:00,45.04,45.15,44.95,45.13,154699.0,42.6304,42.7345,42.5452,42.7156,154699.0
2023-06-01 12:15:00,45.12,45.12,45.01,45.09,86239.0,42.7061,42.7061,42.602,42.6778,86239.0
2023-06-01 12:20:00,45.09,45.19,45.07,45.19,122894.0,42.6778,42.7724,42.6588,42.7724,122894.0
2023-06-01 12:25:00,45.19,45.37,45.16,45.37,85080.0,42.7724,42.9428,42.744,42.9428,85080.0
2023-06-01 12:30:00,45.38,45.4,45.3,45.3,65590.0,42.9522,42.9712,42.8765,42.8765,65590.0
2023-06-01 12:35:00,45.31,45.32,45.05,45.05,183879.0,42.886,42.8954,42.6399,42.6399,183879.0
2023-06-01 12:40:00,45.05,45.11,45.03,45.04,117703.0,42.6399,42.6967,42.621,42.6304,117703.0
2023-06-01 12:45:00,45.04,45.28,45.02,45.28,52516.0,42.6304,42.8576,42.6115,42.8576,52516.0
2023-06-01 12:50:00,45.28,45.34,45.22,45.23,65108.0,42.8576,42.9144,42.8008,42.8103,65108.0
2023-06-01 12:55:00,45.23,45.26,45.19,45.25,64442.0,42.8103,42.8387,42.7724,42.8292,64442.0
2023-06-01 13:00:00,45.25,45.3,45.23,45.3,43078.0,42.8292,42.8765,42.8103,42.8765,43078.0
2023-06-01 13:05:00,45.29,45.35,45.28,45.29,54858.0,42.8671,42.9238,42.8576,42.8671,54858.0
2023-06-01 13:10:00,45.28,45.33,45.24,45.3,52154.0,42.8576,42.9049,42.8197,42.8765,52154.0
2023-06-01 13:15:00,45.3,45.35,45.24,45.35,116861.0,42.8765,42.9238,42.8197,42.9238,116861.0
2023-06-01 13:20:00,45.36,45.4,45.3,45.38,136813.0,42.9333,42.9712,42.8765,42.9522,136813.0
2023-06-01 13:25:00,45.39,45.49,45.36,45.48,115220.0,42.9617,43.0564,42.9333,43.0469,115220.0
2023-06-01 13:30:00,45.48,45.48,45.41,45.45,95249.0,43.0469,43.0469,42.9806,43.0185,95249.0
2023-06-01 13:35:00,45.45,45.51,45.41,45.49,120077.0,43.0185,43.0753,42.9806,43.0564,120077.0
2023-06-01 13:40:00,45.49,45.54,45.47,45.54,115455.0,43.0564,43.1037,43.0374,43.1037,115455.0
2023-06-01 13:45:00,45.54,45.55,45.45,45.48,101072.0,43.1037,43.1131,43.0185,43.0469,101072.0
2023-06-01 13:50:00,45.48,45.54,45.39,45.39,91250.0,43.0469,43.1037,42.9617,42.9617,91250.0
2023-06-01 13:55:00,45.39,45.53,45.39,45.52,75241.0,42.9617,43.0942,42.9617,43.0847,75241.0
2023-06-01 14:00:00,45.52,45.56,45.44,45.56,70108.0,43.0847,43.1226,43.009,43.1226,70108.0
2023-06-01 14:05:00,45.56,45.62,45.56,45.58,98387.0,43.1226,43.1794,43.1226,43.1415,98387.0
2023-06-01 14:10:00,45.57,45.59,45.52,45.53,60667.0,43.1321,43.151,43.0847,43.0942,60667.0
2023-06-01 14:15:00,45.54,45.57,45.51,45.56,59169.0,43.1037,43.1321,43.0753,43.1226,59169.0
2023-06-01 14:20:00,45.56,45.6,45.53,45.57,66259.0,43.1226,43.1605,43.0942,43.1321,66259.0
2023-06-01 14:25:00,45.56,45.61,45.51,45.56,67714.0,43.1226,43.1699,43.0753,43.1226,67714.0
2023-06-01 14:30:00,45.57,45.59,45.41,45.43,100647.0,43.1321,43.151,42.9806,42.9996,100647.0
2023-06-01 14:35:00,45.43,45.52,45.4,45.43,107640.0,42.9996,43.0847,42.9712,42.9996,107640.0
2023-06-01 14:40:00,45.43,45.47,45.34,45.35,71511.0,42.9996,43.0374,42.9144,42.9238,71511.0
2023-06-01 14:45:00,45.36,45.39,45.28,45.29,63663.0,42.9333,42.9617,42.8576,42.8671,63663.0
2023-06-01 14:50:00,45.3,45.34,45.26,45.34,97833.0,42.8765,42.9144,42.8387,42.9144,97833.0
2023-06-01 14:55:00,45.34,45.34,45.24,45.26,100386.0,42.9144,42.9144,42.8197,42.8387,100386.0
2023-06-01 15:00:00,45.26,45.27,45.21,45.27,122166.0,42.8387,42.8481,42.7913,42.8481,122166.0
2023-06-01 15:05:00,45.27,45.38,45.23,45.31,170925.0,42.8481,42.9522,42.8103,42.886,170925.0
2023-06-01 15:10:00,45.3,45.32,45.2,45.22,139779.0,42.8765,42.8954,42.7819,42.8008,139779.0
2023-06-01 15:15:00,45.22,45.31,45.18,45.25,60916.0,42.8008,42.886,42.7629,42.8292,60916.0
2023-06-01 15:20:00,45.25,45.25,45.13,45.14,78457.0,42.8292,42.8292,42.7156,42.7251,78457.0
2023-06-01 15:25:00,45.13,45.13,45.04,45.05,78445.0,42.7156,42.7156,42.6304,42.6399,78445.0
2023-06-01 15:30:00,45.05,45.14,45.05,45.09,76821.0,42.6399,42.7251,42.6399,42.6778,76821.0
2023-06-01 15:35:00,45.08,45.09,44.98,45.02,380354.0,42.6683,42.6778,42.5736,42.6115,380354.0
2023-06-01 15:40:00,45.02,45.07,45.0,45.04,154406.0,42.6115,42.6588,42.5926,42.6304,154406.0
2023-06-01 15:45:00,45.03,45.13,45.01,45.13,202438.0,42.621,42.7156,42.602,42.7156,202438.0
2023-06-01 15:50:00,45.12,45.13,44.97,45.07,320133.0,42.7061,42.7156,42.5642,42.6588,320133.0
2023-06-01 15:55:00,45.07,45.08,44.93,44.98,631030.0,42.6588,42.6683,42.5263,42.5736,631030.0
2023-06-02 09:30:00,46.07,46.22,45.7,45.75,266637.0,43.6053,43.7473,43.2551,43.3024,266637.0
2023-06-02 09:35:00,45.74,45.84,45.65,45.7,103113.0,43.293,43.3876,43.2078,43.2551,103113.0
2023-06-02 09:40:00,45.7,45.85,45.62,45.76,123189.0,43.2551,43.3971,43.1794,43.3119,123189.0
2023-06-02 09:45:00,45.76,46.06,45.75,45.96,163515.0,43.3119,43.5959,43.3024,43.5012,163515.0
2023-06-02 09:50:00,45.96,46.11,45.82,45.98,111049.0,43.5012,43.6432,43.3687,43.5201,111049.0
2023-06-02 09:55:00,45.97,46.09,45.91,45.96,105598.0,43.5107,43.6243,43.4539,43.5012,105598.0
2023-06-02 10:00:00,45.97,46.06,45.89,46.03,108098.0,43.5107,43.5959,43.435,43.5675,108098.0
2023-06-02 10:05:00,46.03,46.08,45.94,46.06,100087.0,43.5675,43.6148,43.4823,43.5959,100087.0
2023-06-02 10:10:00,46.06,46.15,46.03,46.12,108875.0,43.5959,43.681,43.5675,43.6526,108875.0
2023-06-02 10:15:00,46.12,46.17,46.01,46.08,105364.0,43.6526,43.7,43.5485,43.6148,105364.0
2023-06-02 10:20:00,46.08,46.21,46.05,46.07,132445.0,43.6148,43.7378,43.5864,43.6053,132445.0
2023-06-02 10:25:00,46.07,46.17,46.0,46.1,86079.0,43.6053,43.7,43.5391,43.6337,86079.0
2023-06-02 10:30:00,46.09,46.18,46.03,46.06,106922.0,43.6243,43.7094,43.5675,43.5959,106922.0
2023-06-02 10:35:00,46.06,46.18,46.02,46.15,63168.0,43.5959,43.7094,43.558,43.681,63168.0
2023-06-02 10:40:00,46.16,46.24,46.12,46.24,67178.0,43.6905,43.7662,43.6526,43.7662,67178.0
2023-06-02 10:45:00,46.24,46.32,46.19,46.21,105019.0,43.7662,43.8419,43.7189,43.7378,105019.0
2023-06-02 10:50:00,46.2,46.21,46.08,46.11,94062.0,43.7284,43.7378,43.6148,43.6432,94062.0
2023-06-02 10:55:00,46.1,46.17,46.07,46.15,88231.0,43.6337,43.7,43.6053,43.681,88231.0
2023-06-02 11:00:00,46.16,46.32,46.15,46.26,160590.0,43.6905,43.8419,43.681,43.7852,160590.0
2023-06-02 11:05:00,46.26,46.27,46.16,46.26,129875.0,43.7852,43.7946,43.6905,43.7852,129875.0
2023-06-02 11:10:00,46.26,46.47,46.26,46.46,124282.0,43.7852,43.9839,43.7852,43.9745,124282.0
2023-06-02 11:15:00,46.46,46.61,46.43,46.57,178642.0,43.9745,44.1164,43.9461,44.0786,178642.0
2023-06-02 11:20:00,46.57,46.61,46.47,46.5,54291.0,44.0786,44.1164,43.9839,44.0123,54291.0
2023-06-02 11:25:00,46.49,46.59,46.41,46.57,76299.0,44.0029,44.0975,43.9271,44.0786,76299.0
2023-06-02 11:30:00,46.57,46.59,46.49,46.5,70865.0,44.0786,44.0975,44.0029,44.0123,70865.0
2023-06-02 11:35:00,46.5,46.52,46.41,46.41,69047.0,44.0123,44.0312,43.9271,43.9271,69047.0
2023-06-02 11:40:00,46.41,46.58,46.41,46.53,58511.0,43.9271,44.088,43.9271,44.0407,58511.0
2023-06-02 11:45:00,46.53,46.57,46.5,46.55,63233.0,44.0407,44.0786,44.0123,44.0596,63233.0
2023-06-02 11:50:00,46.55,46.62,46.52,46.61,92453.0,44.0596,44.1259,44.0312,44.1164,92453.0
2023-06-02 11:55:00,46.61,46.67,46.59,46.66,53984.0,44.1164,44.1732,44.0975,44.1638,53984.0
2023-06-02 12:00:00,46.67,46.71,46.58,46.66,48766.0,44.1732,44.2111,44.088,44.1638,48766.0
2023-06-02 12:05:00,46.67,46.74,46.64,46.64,91230.0,44.1732,44.2395,44.1448,44.1448,91230.0
2023-06-02 12:10:00,46.64,46.66,46.54,46.64,59616.0,44.1448,44.1638,44.0502,44.1448,59616.0
2023-06-02 12:15:00,46.63,46.64,46.53,46.59,82165.0,44.1354,44.1448,44.0407,44.0975,82165.0
2023-06-02 12:20:00,46.59,46.6,46.51,46.59,38253.0,44.0975,44.107,44.0218,44.0975,38253.0
2023-06-02 12:25:00,46.59,46.72,46.58,46.71,60323.0,44.0975,44.2205,44.088,44.2111,60323.0
2023-06-02 12:30:00,46.71,46.77,46.69,46.73,58300.0,44.2111,44.2679,44.1922,44.23,58300.0
2023-06-02 12:35:00,46.74,46.86,46.71,46.84,68612.0,44.2395,44.3531,44.2111,44.3341,68612.0
2023-06-02 12:40:00,46.84,46.85,46.78,46.79,51835.0,44.3341,44.3436,44.2773,44.2868,51835.0
2023-06-02 12:45:00,46.79,46.8,46.7,46.76,47197.0,44.2868,44.2963,44.2016,44.2584,47197.0
2023-06-02 12:50:00,46.76,46.95,46.76,46.94,92173.0,44.2584,44.4382,44.2584,44.4288,92173.0
2023-06-02 12:55:00,46.95,46.97,46.86,46.89,46126.0,44.4382,44.4572,44.3531,44.3815,46126.0
2023-06-02 13:00:00,46.89,46.91,46.79,46.79,39547.0,44.3815,44.4004,44.2868,44.2868,39547.0
2023-06-02 13:05:00,46.79,46.9,46.78,46.9,52846.0,44.2868,44.3909,44.2773,44.3909,52846.0
2023-06-02 13:10:00,46.9,46.92,46.86,46.9,42042.0,44.3909,44.4099,44.3531,44.3909,42042.0
2023-06-02 13:15:00,46.9,47.03,46.89,47.03,64264.0,44.3909,44.514,44.3815,44.514,64264.0
2023-06-02 13:20:00,47.02,47.11,47.01,47.06,58948.0,44.5045,44.5897,44.495,44.5424,58948.0
2023-06-02 13:25:00,47.07,47.08,47.0,47.05,74956.0,44.5518,44.5613,44.4856,44.5329,74956.0
2023-06-02 13:30:00,47.05,47.1,47.01,47.07,70228.0,44.5329,44.5802,44.495,44.5518,70228.0
2023-06-02 13:35:00,47.08,47.14,47.08,47.14,53230.0,44.5613,44.6181,44.5613,44.6181,53230.0
2023-06-02 13:40:00,47.14,47.16,47.09,47.14,64425.0,44.6181,44.637,44.5708,44.6181,64425.0
2023-06-02 13:45:00,47.13,47.19,47.04,47.16,35730.0,44.6086,44.6654,44.5234,44.637,35730.0
2023-06-02 13:50:00,47.16,47.26,47.15,47.26,64331.0,44.637,44.7317,44.6275,44.7317,64331.0
2023-06-02 13:55:00,47.25,47.27,47.13,47.18,74545.0,44.7222,44.7411,44.6086,44.6559,74545.0
2023-06-02 14:00:00,47.18,47.25,47.14,47.25,44448.0,44.6559,44.7222,44.6181,44.7222,44448.0
2023-06-02 14:05:00,47.24,47.28,47.18,47.26,77911.0,44.7127,44.7506,44.6559,44.7317,77911.0
2023-06-02 14:10:00,47.26,47.27,47.1,47.12,55035.0,44.7317,44.7411,44.5802,44.5992,55035.0
2023-06-02 14:15:00,47.12,47.17,47.0,47.0,42491.0,44.5992,44.6465,44.4856,44.4856,42491.0
2023-06-02 14:20:00,47.0,47.09,46.99,47.08,54106.0,44.4856,44.5708,44.4761,44.5613,54106.0
2023-06-02 14:25:00,47.09,47.15,47.01,47.09,102471.0,44.5708,44.6275,44.495,44.5708,102471.0
2023-06-02 14:30:00,47.1,47.12,47.03,47.11,66800.0,44.5802,44.5992,44.514,44.5897,66800.0
2023-06-02 14:35:00,47.1,47.18,47.08,47.18,45634.0,44.5802,44.6559,44.5613,44.6559,45634.0
2023-06-02 14:40:00,47.17,47.18,47.09,47.16,72561.0,44.6465,44.6559,44.5708,44.637,72561.0
2023-06-02 14:45:00,47.16,47.27,47.16,47.17,88108.0,44.637,44.7411,44.637,44.6465,88108.0
2023-06-02 14:50:00,47.16,47.24,47.15,47.2,101999.0,44.637,44.7127,44.6275,44.6749,101999.0
2023-06-02 14:55:00,47.21,47.26,47.17,47.25,87658.0,44.6843,44.7317,44.6465,44.7222,87658.0
2023-06-02 15:00:00,47.25,47.28,47.21,47.26,92350.0,44.7222,44.7506,44.6843,44.7317,92350.0
2023-06-02 15:05:00,47.26,47.29,47.23,47.25,68909.0,44.7317,44.7601,44.7033,44.7222,68909.0
2023-06-02 15:10:00,47.25,47.36,47.25,47.34,112883.0,44.7222,44.8263,44.7222,44.8074,112883.0
2023-06-02 15:15:00,47.34,47.43,47.34,47.38,286778.0,44.8074,44.8926,44.8074,44.8452,286778.0
2023-06-02 15:20:00,47.38,47.44,47.33,47.35,187088.0,44.8452,44.902,44.7979,44.8168,187088.0
2023-06-02 15:25:00,47.34,47.35,47.17,47.17,99270.0,44.8074,44.8168,44.6465,44.6465,99270.0
2023-06-02 15:30:00,47.19,47.28,47.16,47.21,138306.0,44.6654,44.7506,44.637,44.6843,138306.0
2023-06-02 15:35:00,47.2,47.2,47.12,47.13,111580.0,44.6749,44.6749,44.5992,44.6086,111580.0
2023-06-02 15:40:00,47.13,47.17,47.04,47.08,106835.0,44.6086,44.6465,44.5234,44.5613,106835.0
2023-06-02 15:45:00,47.07,47.08,46.94,46.98,153526.0,44.5518,44.5613,44.4288,44.4666,153526.0
2023-06-02 15:50:00,46.98,46.99,46.81,46.83,299271.0,44.4666,44.4761,44.3057,44.3247,299271.0
2023-06-02 15:55:00,46.84,46.89,46.76,46.77,691571.0,44.3341,44.3815,44.2584,44.2679,691571.0
2023-06-05 09:30:00,47.61,47.76,47.4,47.45,264590.0,45.0629,45.2049,44.8642,44.9115,264590.0
2023-06-05 09:35:00,47.46,47.65,47.33,47.39,124899.0,44.921,45.1008,44.7979,44.8547,124899.0
2023-06-05 09:40:00,47.39,47.5,47.04,47.07,73228.0,44.8547,44.9588,44.5234,44.5518,73228.0
2023-06-05 09:45:00,47.07,47.46,46.92,46.93,112784.0,44.5518,44.921,44.4099,44.4193,112784.0
2023-06-05 09:50:00,46.9,47.4,46.89,46.96,10713.0,44.3909,44.8642,44.3815,44.4477,10713.0
2023-06-05 09:55:00,46.97,47.5,46.59,46.66,106556.0,44.4572,44.9588,44.0975,44.1638,106556.0
2023-06-05 10:00:00,46.68,46.83,46.62,46.63,105390.0,44.1827,44.3247,44.1259,44.1354,105390.0
2023-06-05 10:05:00,46.63,46.68,46.33,46.35,117982.0,44.1354,44.1827,43.8514,43.8703,117982.0
2023-06-05 10:10:00,46.38,46.39,46.21,46.35,98696.0,43.8987,43.9082,43.7378,43.8703,98696.0
2023-06-05 10:15:00,46.37,46.38,46.19,46.22,48731.0,43.8893,43.8987,43.7189,43.7473,48731.0
2023-06-05 10:20:00,46.23,46.33,46.2,46.25,70048.0,43.7568,43.8514,43.7284,43.7757,70048.0
2023-06-05 10:25:00,46.27,46.33,46.12,46.25,124472.0,43.7946,43.8514,43.6526,43.7757,124472.0
2023-06-05 10:30:00,46.28,46.31,46.13,46.19,165407.0,43.8041,43.8325,43.6621,43.7189,165407.0
2023-06-05 10:35:00,46.18,46.37,46.09,46.34,75778.0,43.7094,43.8893,43.6243,43.8609,75778.0
2023-06-05 10:40:00,46.36,46.36,46.2,46.29,29553.0,43.8798,43.8798,43.7284,43.8136,29553.0
2023-06-05 10:45:00,46.29,46.29,46.12,46.23,180217.0,43.8136,43.8136,43.6526,43.7568,180217.0
2023-06-05 10:50:00,46.24,46.35,46.2,46.31,65931.0,43.7662,43.8703,43.7284,43.8325,65931.0
2023-06-05 10:55:00,46.31,46.33,46.25,46.28,43264.0,43.8325,43.8514,43.7757,43.8041,43264.0
2023-06-05 11:00:00,46.28,46.45,46.28,46.3,40567.0,43.8041,43.965,43.8041,43.823,40567.0
2023-06-05 11:05:00,46.3,46.36,46.25,46.35,36311.0,43.823,43.8798,43.7757,43.8703,36311.0
2023-06-05 11:10:00,46.36,46.36,46.21,46.22,24137.0,43.8798,43.8798,43.7378,43.7473,24137.0
2023-06-05 11:15:00,46.23,46.28,46.15,46.22,53305.0,43.7568,43.8041,43.681,43.7473,53305.0
2023-06-05 11:20:00,46.23,46.31,46.2,46.3,45756.0,43.7568,43.8325,43.7284,43.823,45756.0
2023-06-05 11:25:00,46.29,46.32,46.22,46.32,32534.0,43.8136,43.8419,43.7473,43.8419,32534.0
2023-06-05 11:30:00,46.32,46.33,46.13,46.14,50660.0,43.8419,43.8514,43.6621,43.6716,50660.0
2023-06-05 11:35:00,46.14,46.2,46.1,46.19,56431.0,43.6716,43.7284,43.6337,43.7189,56431.0
2023-06-05 11:40:00,46.21,46.37,46.21,46.34,62172.0,43.7378,43.8893,43.7378,43.8609,62172.0
2023-06-05 11:45:00,46.34,46.45,46.34,46.45,25909.0,43.8609,43.965,43.8609,43.965,25909.0
2023-06-05 11:50:00,46.45,46.47,46.4,46.42,81529.0,43.965,43.9839,43.9177,43.9366,81529.0
2023-06-05 11:55:00,46.41,46.44,46.38,46.4,62801.0,43.9271,43.9555,43.8987,43.9177,62801.0
2023-06-05 12:00:00,46.41,46.42,46.32,46.35,34695.0,43.9271,43.9366,43.8419,43.8703,34695.0
2023-06-05 12:05:00,46.35,46.42,46.32,46.38,25634.0,43.8703,43.9366,43.8419,43.8987,25634.0
2023-06-05 12:10:00,46.38,46.54,46.36,46.53,41597.0,43.8987,44.0502,43.8798,44.0407,41597.0
2023-06-05 12:15:00,46.53,46.59,46.52,46.55,38043.0,44.0407,44.0975,44.0312,44.0596,38043.0
2023-06-05 12:20:00,46.55,46.59,46.51,46.57,41232.0,44.0596,44.0975,44.0218,44.0786,41232.0
2023-06-05 12:25:00,46.55,46.61,46.51,46.54,35440.0,44.0596,44.1164,44.0218,44.0502,35440.0
2023-06-05 12:30:00,46.55,46.6,46.53,46.6,22257.0,44.0596,44.107,44.0407,44.107,22257.0
2023-06-05 12:35:00,46.62,46.67,46.6,46.62,51638.0,44.1259,44.1732,44.107,44.1259,51638.0
2023-06-05 12:40:00,46.62,46.69,46.59,46.69,53289.0,44.1259,44.1922,44.0975,44.1922,53289.0
2023-06-05 12:45:00,46.69,46.72,46.66,46.71,85288.0,44.1922,44.2205,44.1638,44.2111,85288.0
2023-06-05 12:50:00,46.71,46.75,46.61,46.61,66117.0,44.2111,44.2489,44.1164,44.1164,66117.0
2023-06-05 12:55:00,46.62,46.67,46.57,46.67,18154.0,44.1259,44.1732,44.0786,44.1732,18154.0
2023-06-05 13:00:00,46.68,46.69,46.55,46.59,21744.0,44.1827,44.1922,44.0596,44.0975,21744.0
2023-06-05 13:05:00,46.59,46.69,46.58,46.69,32667.0,44.0975,44.1922,44.088,44.1922,32667.0
2023-06-05 13:10:00,46.7,46.73,46.67,46.71,64996.0,44.2016,44.23,44.1732,44.2111,64996.0
2023-06-05 13:15:00,46.7,46.79,46.67,46.77,126495.0,44.2016,44.2868,44.1732,44.2679,126495.0
2023-06-05 13:20:00,46.78,46.78,46.68,46.71,32484.0,44.2773,44.2773,44.1827,44.2111,32484.0
2023-06-05 13:25:00,46.71,46.73,46.65,46.66,75909.0,44.2111,44.23,44.1543,44.1638,75909.0
2023-06-05 13:30:00,46.66,46.67,46.53,46.6,29041.0,44.1638,44.1732,44.0407,44.107,29041.0
2023-06-05 13:35:00,46.59,46.66,46.57,46.61,22989.0,44.0975,44.1638,44.0786,44.1164,22989.0
2023-06-05 13:40:00,46.62,46.62,46.56,46.59,15835.0,44.1259,44.1259,44.0691,44.0975,15835.0
2023-06-05 13:45:00,46.58,46.65,46.58,46.64,18714.0,44.088,44.1543,44.088,44.1448,18714.0
2023-06-05 13:50:00,46.65,46.69,46.62,46.66,20062.0,44.1543,44.1922,44.1259,44.1638,20062.0
2023-06-05 13:55:00,46.65,46.65,46.58,46.61,21735.0,44.1543,44.1543,44.088,44.1164,21735.0
2023-06-05 14:00:00,46.61,46.61,46.52,46.57,41255.0,44.1164,44.1164,44.0312,44.0786,41255.0
2023-06-05 14:05:00,46.56,46.6,46.5,46.51,34430.0,44.0691,44.107,44.0123,44.0218,34430.0
2023-06-05 14:10:00,46.51,46.57,46.5,46.57,31332.0,44.0218,44.0786,44.0123,44.0786,31332.0
2023-06-05 14:15:00,46.56,46.61,46.54,46.61,37574.0,44.0691,44.1164,44.0502,44.1164,37574.0
2023-06-05 14:20:00,46.61,46.61,46.47,46.51,26175.0,44.1164,44.1164,43.9839,44.0218,26175.0
2023-06-05 14:25:00,46.5,46.5,46.42,46.49,28738.0,44.0123,44.0123,43.9366,44.0029,28738.0
2023-06-05 14:30:00,46.5,46.54,46.43,46.48,91869.0,44.0123,44.0502,43.9461,43.9934,91869.0
2023-06-05 14:35:00,46.48,46.53,46.42,46.45,53011.0,43.9934,44.0407,43.9366,43.965,53011.0
2023-06-05 14:40:00,46.45,46.46,46.36,46.45,36641.0,43.965,43.9745,43.8798,43.965,36641.0
2023-06-05 14:45:00,46.45,46.49,46.4,46.45,46582.0,43.965,44.0029,43.9177,43.965,46582.0
2023-06-05 14:50:00,46.46,46.51,46.4,46.5,56262.0,43.9745,44.0218,43.9177,44.0123,56262.0
2023-06-05 14:55:00,46.49,46.51,46.47,46.51,20362.0,44.0029,44.0218,43.9839,44.0218,20362.0
2023-06-05 15:00:00,46.51,46.57,46.47,46.49,87992.0,44.0218,44.0786,43.9839,44.0029,87992.0
2023-06-05 15:05:00,46.49,46.51,46.41,46.47,93461.0,44.0029,44.0218,43.9271,43.9839,93461.0
2023-06-05 15:10:00,46.47,46.57,46.45,46.56,30098.0,43.9839,44.0786,43.965,44.0691,30098.0
2023-06-05 15:15:00,46.57,46.58,46.49,46.5,63107.0,44.0786,44.088,44.0029,44.0123,63107.0
2023-06-05 15:20:00,46.5,46.58,46.49,46.52,41145.0,44.0123,44.088,44.0029,44.0312,41145.0
2023-06-05 15:25:00,46.53,46.55,46.41,46.46,82695.0,44.0407,44.0596,43.9271,43.9745,82695.0
2023-06-05 15:30:00,46.45,46.49,46.41,46.44,104240.0,43.965,44.0029,43.9271,43.9555,104240.0
2023-06-05 15:35:00,46.43,46.5,46.38,46.5,94430.0,43.9461,44.0123,43.8987,44.0123,94430.0
2023-06-05 15:40:00,46.5,46.51,46.41,46.42,91116.0,44.0123,44.0218,43.9271,43.9366,91116.0
2023-06-05 15:45:00,46.43,46.43,46.34,46.41,124900.0,43.9461,43.9461,43.8609,43.9271,124900.0
2023-06-05 15:50:00,46.41,46.43,46.36,46.37,225630.0,43.9271,43.9461,43.8798,43.8893,225630.0
2023-06-05 15:55:00,46.36,46.36,46.19,46.23,418215.0,43.8798,43.8798,43.7189,43.7568,418215.0
2023-06-06 09:30:00,45.47,45.73,45.33,45.61,443112.0,43.2666,43.514,43.1334,43.3998,443112.0
2023-06-06 09:35:00,45.59,45.87,45.57,45.77,213079.0,43.3808,43.6472,43.3617,43.5521,213079.0
2023-06-06 09:40:00,45.78,46.0,45.78,45.97,196006.0,43.5616,43.7709,43.5616,43.7424,196006.0
2023-06-06 09:45:00,45.97,45.99,45.75,45.77,162210.0,43.7424,43.7614,43.533,43.5521,162210.0
2023-06-06 09:50:00,45.77,45.9,45.76,45.78,92285.0,43.5521,43.6758,43.5425,43.5616,92285.0
2023-06-06 09:55:00,45.77,45.91,45.64,45.81,176566.0,43.5521,43.6853,43.4284,43.5901,176566.0
2023-06-06 10:00:00,45.82,45.96,45.8,45.87,154029.0,43.5996,43.7328,43.5806,43.6472,154029.0
2023-06-06 10:05:00,45.87,46.0,45.87,46.0,209862.0,43.6472,43.7709,43.6472,43.7709,209862.0
2023-06-06 10:10:00,46.0,46.05,45.91,46.02,166606.0,43.7709,43.8185,43.6853,43.7899,166606.0
2023-06-06 10:15:00,46.01,46.2,45.99,46.19,122162.0,43.7804,43.9612,43.7614,43.9517,122162.0
2023-06-06 10:20:00,46.19,46.36,46.15,46.25,171492.0,43.9517,44.1135,43.9136,44.0088,171492.0
2023-06-06 10:25:00,46.25,46.3,46.2,46.23,68923.0,44.0088,44.0564,43.9612,43.9898,68923.0
2023-06-06 10:30:00,46.23,46.29,46.21,46.23,80082.0,43.9898,44.0469,43.9707,43.9898,80082.0
2023-06-06 10:35:00,46.22,46.26,46.15,46.2,612808.0,43.9802,44.0183,43.9136,43.9612,612808.0
2023-06-06 10:40:00,46.2,46.48,46.2,46.34,136997.0,43.9612,44.2276,43.9612,44.0944,136997.0
2023-06-06 10:45:00,46.34,46.44,46.32,46.4,91259.0,44.0944,44.1896,44.0754,44.1515,91259.0
2023-06-06 10:50:00,46.41,46.51,46.39,46.42,102188.0,44.161,44.2562,44.142,44.1706,102188.0
2023-06-06 10:55:00,46.43,46.44,46.33,46.41,107812.0,44.1801,44.1896,44.0849,44.161,107812.0
2023-06-06 11:00:00,46.42,46.54,46.42,46.51,70988.0,44.1706,44.2847,44.1706,44.2562,70988.0
2023-06-06 11:05:00,46.51,46.53,46.44,46.51,138436.0,44.2562,44.2752,44.1896,44.2562,138436.0
2023-06-06 11:10:00,46.51,46.58,46.43,46.48,61217.0,44.2562,44.3228,44.1801,44.2276,61217.0
2023-06-06 11:15:00,46.47,46.64,46.46,46.54,77055.0,44.2181,44.3799,44.2086,44.2847,77055.0
2023-06-06 11:20:00,46.54,46.55,46.38,46.38,71507.0,44.2847,44.2943,44.1325,44.1325,71507.0
2023-06-06 11:25:00,46.36,46.45,46.31,46.37,124787.0,44.1135,44.1991,44.0659,44.123,124787.0
2023-06-06 11:30:00,46.37,46.47,46.36,46.38,99520.0,44.123,44.2181,44.1135,44.1325,99520.0
2023-06-06 11:35:00,46.38,46.53,46.37,46.5,125929.0,44.1325,44.2752,44.123,44.2467,125929.0
2023-06-06 11:40:00,46.5,46.53,46.43,46.53,188118.0,44.2467,44.2752,44.1801,44.2752,188118.0
2023-06-06 11:45:00,46.53,46.56,46.46,46.52,69307.0,44.2752,44.3038,44.2086,44.2657,69307.0
2023-06-06 11:50:00,46.53,46.53,46.43,46.46,50244.0,44.2752,44.2752,44.1801,44.2086,50244.0
2023-06-06 11:55:00,46.45,46.45,46.36,46.41,68393.0,44.1991,44.1991,44.1135,44.161,68393.0
2023-06-06 12:00:00,46.4,46.42,46.29,46.31,112434.0,44.1515,44.1706,44.0469,44.0659,112434.0
2023-06-06 12:05:00,46.32,46.33,46.25,46.29,103418.0,44.0754,44.0849,44.0088,44.0469,103418.0
2023-06-06 12:10:00,46.29,46.3,46.25,46.28,70854.0,44.0469,44.0564,44.0088,44.0373,70854.0
2023-06-06 12:15:00,46.27,46.3,46.19,46.25,72870.0,44.0278,44.0564,43.9517,44.0088,72870.0
2023-06-06 12:20:00,46.25,46.33,46.24,46.28,59410.0,44.0088,44.0849,43.9993,44.0373,59410.0
2023-06-06 12:25:00,46.28,46.36,46.24,46.25,56198.0,44.0373,44.1135,43.9993,44.0088,56198.0
2023-06-06 12:30:00,46.26,46.31,46.21,46.3,84278.0,44.0183,44.0659,43.9707,44.0564,84278.0
2023-06-06 12:35:00,46.3,46.3,46.23,46.23,54778.0,44.0564,44.0564,43.9898,43.9898,54778.0
2023-06-06 12:40:00,46.23,46.34,46.21,46.34,67941.0,43.9898,44.0944,43.9707,44.0944,67941.0
2023-06-06 12:45:00,46.34,46.39,46.3,46.39,47604.0,44.0944,44.142,44.0564,44.142,47604.0
2023-06-06 12:50:00,46.4,46.47,46.34,46.35,68054.0,44.1515,44.2181,44.0944,44.1039,68054.0
2023-06-06 12:55:00,46.34,46.35,46.25,46.26,67186.0,44.0944,44.1039,44.0088,44.0183,67186.0
2023-06-06 13:00:00,46.25,46.27,46.21,46.25,66522.0,44.0088,44.0278,43.9707,44.0088,66522.0
2023-06-06 13:05:00,46.25,46.33,46.23,46.23,82049.0,44.0088,44.0849,43.9898,43.9898,82049.0
2023-06-06 13:10:00,46.23,46.3,46.23,46.29,49481.0,43.9898,44.0564,43.9898,44.0469,49481.0
2023-06-06 13:15:00,46.3,46.31,46.23,46.27,56810.0,44.0564,44.0659,43.9898,44.0278,56810.0
2023-06-06 13:20:00,46.27,46.27,46.15,46.26,179245.0,44.0278,44.0278,43.9136,44.0183,179245.0
2023-06-06 13:25:00,46.26,46.28,46.17,46.23,157325.0,44.0183,44.0373,43.9327,43.9898,157325.0
2023-06-06 13:30:00,46.22,46.31,46.2,46.3,120323.0,43.9802,44.0659,43.9612,44.0564,120323.0
2023-06-06 13:35:00,46.3,46.32,46.21,46.26,41116.0,44.0564,44.0754,43.9707,44.0183,41116.0
2023-06-06 13:40:00,46.26,46.33,46.24,46.33,61422.0,44.0183,44.0849,43.9993,44.0849,61422.0
2023-06-06 13:45:00,46.32,46.33,46.26,46.33,49879.0,44.0754,44.0849,44.0183,44.0849,49879.0
2023-06-06 13:50:00,46.33,46.36,46.32,46.36,51698.0,44.0849,44.1135,44.0754,44.1135,51698.0
2023-06-06 13:55:00,46.36,46.41,46.31,46.38,79945.0,44.1135,44.161,44.0659,44.1325,79945.0
2023-06-06 14:00:00,46.38,46.38,46.24,46.29,80487.0,44.1325,44.1325,43.9993,44.0469,80487.0
2023-06-06 14:05:00,46.28,46.36,46.23,46.27,52613.0,44.0373,44.1135,43.9898,44.0278,52613.0
2023-06-06 14:10:00,46.27,46.32,46.23,46.32,38075.0,44.0278,44.0754,43.9898,44.0754,38075.0
2023-06-06 14:15:00,46.33,46.4,46.31,46.37,87484.0,44.0849,44.1515,44.0659,44.123,87484.0
2023-06-06 14:20:00,46.37,46.38,46.28,46.37,106846.0,44.123,44.1325,44.0373,44.123,106846.0
2023-06-06 14:25:00,46.37,46.51,46.37,46.5,92784.0,44.123,44.2562,44.123,44.2467,92784.0
2023-06-06 14:30:00,46.5,46.53,46.47,46.5,70819.0,44.2467,44.2752,44.2181,44.2467,70819.0
2023-06-06 14:35:00,46.51,46.55,46.49,46.55,26486.0,44.2562,44.2943,44.2372,44.2943,26486.0
2023-06-06 14:40:00,46.55,46.59,46.51,46.52,44960.0,44.2943,44.3323,44.2562,44.2657,44960.0
2023-06-06 14:45:00,46.51,46.57,46.49,46.57,46023.0,44.2562,44.3133,44.2372,44.3133,46023.0
2023-06-06 14:50:00,46.57,46.57,46.48,46.53,47636.0,44.3133,44.3133,44.2276,44.2752,47636.0
2023-06-06 14:55:00,46.52,46.57,46.49,46.51,62877.0,44.2657,44.3133,44.2372,44.2562,62877.0
2023-06-06 15:00:00,46.51,46.68,46.51,46.61,123598.0,44.2562,44.418,44.2562,44.3513,123598.0
2023-06-06 15:05:00,46.6,46.61,46.52,46.55,56421.0,44.3418,44.3513,44.2657,44.2943,56421.0
2023-06-06 15:10:00,46.55,46.63,46.54,46.61,122135.0,44.2943,44.3704,44.2847,44.3513,122135.0
2023-06-06 15:15:00,46.62,46.71,46.61,46.71,81243.0,44.3609,44.4465,44.3513,44.4465,81243.0
2023-06-06 15:20:00,46.71,46.76,46.7,46.72,92635.0,44.4465,44.4941,44.437,44.456,92635.0
2023-06-06 15:25:00,46.71,46.8,46.69,46.8,108020.0,44.4465,44.5321,44.4275,44.5321,108020.0
2023-06-06 15:30:00,46.8,46.94,46.79,46.93,160944.0,44.5321,44.6654,44.5226,44.6558,160944.0
2023-06-06 15:35:00,46.93,46.97,46.77,46.83,158997.0,44.6558,44.6939,44.5036,44.5607,158997.0
2023-06-06 15:40:00,46.83,46.89,46.79,46.85,131557.0,44.5607,44.6178,44.5226,44.5797,131557.0
2023-06-06 15:45:00,46.85,46.92,46.82,46.87,232406.0,44.5797,44.6463,44.5512,44.5987,232406.0
2023-06-06 15:50:00,46.87,46.94,46.86,46.92,321024.0,44.5987,44.6654,44.5892,44.6463,321024.0
2023-06-06 15:55:00,46.92,46.97,46.89,46.95,646194.0,44.6463,44.6939,44.6178,44.6749,646194.0
2023-06-07 09:30:00,47.32,47.56,47.13,47.54,330095.0,45.0269,45.2553,44.8461,45.2363,330095.0
2023-06-07 09:35:00,47.52,47.61,47.32,47.6,122931.0,45.2172,45.3029,45.0269,45.2934,122931.0
2023-06-07 09:40:00,47.6,47.62,47.44,47.57,184634.0,45.2934,45.3124,45.1411,45.2648,184634.0
2023-06-07 09:45:00,47.58,47.71,47.49,47.59,121832.0,45.2743,45.398,45.1887,45.2839,121832.0
2023-06-07 09:50:00,47.6,47.75,47.59,47.73,93288.0,45.2934,45.4361,45.2839,45.4171,93288.0
2023-06-07 09:55:00,47.73,47.88,47.72,47.86,58618.0,45.4171,45.5598,45.4076,45.5408,58618.0
2023-06-07 10:00:00,47.86,47.89,47.72,47.8,81756.0,45.5408,45.5693,45.4076,45.4837,81756.0
2023-06-07 10:05:00,47.79,47.87,47.72,47.8,56956.0,45.4742,45.5503,45.4076,45.4837,56956.0
2023-06-07 10:10:00,47.83,47.84,47.69,47.7,143502.0,45.5122,45.5217,45.379,45.3885,143502.0
2023-06-07 10:15:00,47.71,47.9,47.7,47.84,119384.0,45.398,45.5788,45.3885,45.5217,119384.0
2023-06-07 10:20:00,47.83,47.93,47.78,47.85,89001.0,45.5122,45.6074,45.4646,45.5313,89001.0
2023-06-07 10:25:00,47.85,47.91,47.77,47.83,256006.0,45.5313,45.5884,45.4551,45.5122,256006.0
2023-06-07 10:30:00,47.81,47.86,47.75,47.84,64448.0,45.4932,45.5408,45.4361,45.5217,64448.0
2023-06-07 10:35:00,47.85,47.89,47.73,47.8,144173.0,45.5313,45.5693,45.4171,45.4837,144173.0
2023-06-07 10:40:00,47.81,48.01,47.79,47.94,76462.0,45.4932,45.6835,45.4742,45.6169,76462.0
2023-06-07 10:45:00,47.94,48.12,47.94,48.08,64099.0,45.6169,45.7882,45.6169,45.7501,64099.0
2023-06-07 10:50:00,48.07,48.15,47.98,48.15,80175.0,45.7406,45.8167,45.655,45.8167,80175.0
2023-06-07 10:55:00,48.15,48.16,48.0,48.14,68240.0,45.8167,45.8262,45.674,45.8072,68240.0
2023-06-07 11:00:00,48.16,48.18,47.97,48.0,63704.0,45.8262,45.8453,45.6454,45.674,63704.0
2023-06-07 11:05:00,48.01,48.05,47.91,47.96,48944.0,45.6835,45.7216,45.5884,45.6359,48944.0
2023-06-07 11:10:00,47.96,48.07,47.95,48.03,37182.0,45.6359,45.7406,45.6264,45.7025,37182.0
2023-06-07 11:15:00,48.03,48.07,47.93,48.05,61814.0,45.7025,45.7406,45.6074,45.7216,61814.0
2023-06-07 11:20:00,48.04,48.17,47.98,48.17,38306.0,45.7121,45.8358,45.655,45.8358,38306.0
2023-06-07 11:25:00,48.17,48.23,48.13,48.16,34004.0,45.8358,45.8928,45.7977,45.8262,34004.0
2023-06-07 11:30:00,48.16,48.29,48.13,48.28,62174.0,45.8262,45.9499,45.7977,45.9404,62174.0
2023-06-07 11:35:00,48.25,48.32,48.2,48.21,41686.0,45.9119,45.9785,45.8643,45.8738,41686.0
2023-06-07 11:40:00,48.2,48.2,48.06,48.07,46145.0,45.8643,45.8643,45.7311,45.7406,46145.0
2023-06-07 11:45:00,48.06,48.12,48.04,48.11,32070.0,45.7311,45.7882,45.7121,45.7787,32070.0
2023-06-07 11:50:00,48.11,48.2,48.1,48.19,50281.0,45.7787,45.8643,45.7691,45.8548,50281.0
2023-06-07 11:55:00,48.19,48.26,48.1,48.25,56233.0,45.8548,45.9214,45.7691,45.9119,56233.0
2023-06-07 12:00:00,48.24,48.33,48.2,48.21,30272.0,45.9024,45.988,45.8643,45.8738,30272.0
2023-06-07 12:05:00,48.2,48.27,48.15,48.23,29625.0,45.8643,45.9309,45.8167,45.8928,29625.0
2023-06-07 12:10:00,48.23,48.24,48.18,48.22,30679.0,45.8928,45.9024,45.8453,45.8833,30679.0
2023-06-07 12:15:00,48.22,48.25,48.17,48.18,26129.0,45.8833,45.9119,45.8358,45.8453,26129.0
2023-06-07 12:20:00,48.18,48.24,48.14,48.24,54781.0,45.8453,45.9024,45.8072,45.9024,54781.0
2023-06-07 12:25:00,48.24,48.26,48.21,48.23,46102.0,45.9024,45.9214,45.8738,45.8928,46102.0
2023-06-07 12:30:00,48.24,48.25,48.16,48.16,42456.0,45.9024,45.9119,45.8262,45.8262,42456.0
2023-06-07 12:35:00,48.17,48.19,48.08,48.14,34130.0,45.8358,45.8548,45.7501,45.8072,34130.0
2023-06-07 12:40:00,48.13,48.19,48.12,48.14,36215.0,45.7977,45.8548,45.7882,45.8072,36215.0
2023-06-07 12:45:00,48.13,48.21,48.13,48.13,25289.0,45.7977,45.8738,45.7977,45.7977,25289.0
2023-06-07 12:50:00,48.14,48.18,48.04,48.07,62830.0,45.8072,45.8453,45.7121,45.7406,62830.0
2023-06-07 12:55:00,48.06,48.13,47.98,48.12,45984.0,45.7311,45.7977,45.655,45.7882,45984.0
2023-06-07 13:00:00,48.13,48.19,48.1,48.17,52685.0,45.7977,45.8548,45.7691,45.8358,52685.0
2023-06-07 13:05:00,48.16,48.21,48.09,48.21,48316.0,45.8262,45.8738,45.7596,45.8738,48316.0
2023-06-07 13:10:00,48.21,48.29,48.19,48.28,68634.0,45.8738,45.9499,45.8548,45.9404,68634.0
2023-06-07 13:15:00,48.27,48.29,48.16,48.18,65944.0,45.9309,45.9499,45.8262,45.8453,65944.0
2023-06-07 13:20:00,48.19,48.19,48.07,48.18,26932.0,45.8548,45.8548,45.7406,45.8453,26932.0
2023-06-07 13:25:00,48.19,48.29,48.16,48.23,102667.0,45.8548,45.9499,45.8262,45.8928,102667.0
2023-06-07 13:30:00,48.19,48.25,48.07,48.1,38170.0,45.8548,45.9119,45.7406,45.7691,38170.0
2023-06-07 13:35:00,48.11,48.14,48.04,48.07,30390.0,45.7787,45.8072,45.7121,45.7406,30390.0
2023-06-07 13:40:00,48.07,48.1,48.04,48.09,38811.0,45.7406,45.7691,45.7121,45.7596,38811.0
2023-06-07 13:45:00,48.09,48.1,48.01,48.04,45105.0,45.7596,45.7691,45.6835,45.7121,45105.0
2023-06-07 13:50:00,48.04,48.08,47.99,48.07,65257.0,45.7121,45.7501,45.6645,45.7406,65257.0
2023-06-07 13:55:00,48.06,48.1,48.05,48.07,41690.0,45.7311,45.7691,45.7216,45.7406,41690.0
2023-06-07 14:00:00,48.08,48.24,48.07,48.2,33881.0,45.7501,45.9024,45.7406,45.8643,33881.0
2023-06-07 14:05:00,48.2,48.23,48.14,48.16,27604.0,45.8643,45.8928,45.8072,45.8262,27604.0
2023-06-07 14:10:00,48.17,48.23,48.13,48.21,39549.0,45.8358,45.8928,45.7977,45.8738,39549.0
2023-06-07 14:15:00,48.21,48.23,48.17,48.21,25852.0,45.8738,45.8928,45.8358,45.8738,25852.0
2023-06-07 14:20:00,48.22,48.25,48.17,48.21,43759.0,45.8833,45.9119,45.8358,45.8738,43759.0
2023-06-07 14:25:00,48.21,48.22,48.15,48.21,42992.0,45.8738,45.8833,45.8167,45.8738,42992.0
2023-06-07 14:30:00,48.21,48.22,48.1,48.13,68081.0,45.8738,45.8833,45.7691,45.7977,68081.0
2023-06-07 14:35:00,48.13,48.17,48.08,48.14,51964.0,45.7977,45.8358,45.7501,45.8072,51964.0
2023-06-07 14:40:00,48.15,48.17,48.1,48.13,49486.0,45.8167,45.8358,45.7691,45.7977,49486.0
2023-06-07 14:45:00,48.12,48.15,48.1,48.13,49093.0,45.7882,45.8167,45.7691,45.7977,49093.0
2023-06-07 14:50:00,48.13,48.19,48.11,48.17,40892.0,45.7977,45.8548,45.7787,45.8358,40892.0
2023-06-07 14:55:00,48.18,48.18,48.09,48.1,35422.0,45.8453,45.8453,45.7596,45.7691,35422.0
2023-06-07 15:00:00,48.1,48.15,48.08,48.13,192117.0,45.7691,45.8167,45.7501,45.7977,192117.0
2023-06-07 15:05:00,48.13,48.15,48.02,48.03,48459.0,45.7977,45.8167,45.693,45.7025,48459.0
2023-06-07 15:10:00,48.03,48.07,48.0,48.03,43510.0,45.7025,45.7406,45.674,45.7025,43510.0
2023-06-07 15:15:00,48.04,48.07,48.01,48.03,50039.0,45.7121,45.7406,45.6835,45.7025,50039.0
2023-06-07 15:20:00,48.04,48.1,48.03,48.08,65729.0,45.7121,45.7691,45.7025,45.7501,65729.0
2023-06-07 15:25:00,48.09,48.13,48.06,48.13,70151.0,45.7596,45.7977,45.7311,45.7977,70151.0
2023-06-07 15:30:00,48.13,48.17,48.11,48.12,79148.0,45.7977,45.8358,45.7787,45.7882,79148.0
2023-06-07 15:35:00,48.13,48.14,48.09,48.12,132164.0,45.7977,45.8072,45.7596,45.7882,132164.0
2023-06-07 15:40:00,48.12,48.13,48.06,48.08,137871.0,45.7882,45.7977,45.7311,45.7501,137871.0
2023-06-07 15:45:00,48.07,48.15,48.07,48.13,160904.0,45.7406,45.8167,45.7406,45.7977,160904.0
2023-06-07 15:50:00,48.13,48.19,48.07,48.07,295819.0,45.7977,45.8548,45.7406,45.7406,295819.0
2023-06-07 15:55:00,48.07,48.16,48.06,48.14,557308.0,45.7406,45.8262,45.7311,45.8072,557308.0
2023-06-08 09:30:00,48.25,48.47,48.21,48.37,146421.0,45.9119,46.1212,45.8738,46.0261,146421.0
2023-06-08 09:35:00,48.36,48.41,48.08,48.1,142719.0,46.0165,46.0641,45.7501,45.7691,142719.0
2023-06-08 09:40:00,48.1,48.19,47.95,48.15,127080.0,45.7691,45.8548,45.6264,45.8167,127080.0
2023-06-08 09:45:00,48.16,48.17,47.89,48.02,133109.0,45.8262,45.8358,45.5693,45.693,133109.0
2023-06-08 09:50:00,48.04,48.13,47.99,48.06,77599.0,45.7121,45.7977,45.6645,45.7311,77599.0
2023-06-08 09:55:00,48.07,48.09,47.83,47.83,56740.0,45.7406,45.7596,45.5122,45.5122,56740.0
2023-06-08 10:00:00,47.82,48.0,47.81,47.9,58746.0,45.5027,45.674,45.4932,45.5788,58746.0
2023-06-08 10:05:00,47.91,47.99,47.8,47.9,39577.0,45.5884,45.6645,45.4837,45.5788,39577.0
2023-06-08 10:10:00,47.92,47.92,47.7,47.71,45468.0,45.5979,45.5979,45.3885,45.398,45468.0
2023-06-08 10:15:00,47.71,47.97,47.7,47.89,47563.0,45.398,45.6454,45.3885,45.5693,47563.0
2023-06-08 10:20:00,47.89,48.01,47.85,47.94,44153.0,45.5693,45.6835,45.5313,45.6169,44153.0
2023-06-08 10:25:00,47.94,47.98,47.89,47.96,58876.0,45.6169,45.655,45.5693,45.6359,58876.0
2023-06-08 10:30:00,47.95,47.97,47.69,47.69,50183.0,45.6264,45.6454,45.379,45.379,50183.0
2023-06-08 10:35:00,47.68,47.79,47.65,47.73,47576.0,45.3695,45.4742,45.3409,45.4171,47576.0
2023-06-08 10:40:00,47.72,47.83,47.71,47.78,33279.0,45.4076,45.5122,45.398,45.4646,33279.0
2023-06-08 10:45:00,47.79,47.92,47.78,47.91,26268.0,45.4742,45.5979,45.4646,45.5884,26268.0
2023-06-08 10:50:00,47.92,47.92,47.81,47.82,31202.0,45.5979,45.5979,45.4932,45.5027,31202.0
2023-06-08 10:55:00,47.82,47.86,47.71,47.73,50733.0,45.5027,45.5408,45.398,45.4171,50733.0
2023-06-08 11:00:00,47.73,47.77,47.6,47.61,56048.0,45.4171,45.4551,45.2934,45.3029,56048.0
2023-06-08 11:05:00,47.6,47.8,47.58,47.71,48656.0,45.2934,45.4837,45.2743,45.398,48656.0
2023-06-08 11:10:00,47.71,47.76,47.67,47.7,39332.0,45.398,45.4456,45.36,45.3885,39332.0
2023-06-08 11:15:00,47.73,47.77,47.68,47.75,36060.0,45.4171,45.4551,45.3695,45.4361,36060.0
2023-06-08 11:20:00,47.74,47.83,47.72,47.83,29724.0,45.4266,45.5122,45.4076,45.5122,29724.0
2023-06-08 11:25:00,47.82,47.89,47.79,47.87,35091.0,45.5027,45.5693,45.4742,45.5503,35091.0
2023-06-08 11:30:00,47.87,47.9,47.77,47.77,46784.0,45.5503,45.5788,45.4551,45.4551,46784.0
2023-06-08 11:35:00,47.76,47.79,47.7,47.71,34654.0,45.4456,45.4742,45.3885,45.398,34654.0
2023-06-08 11:40:00,47.71,47.72,47.49,47.51,87802.0,45.398,45.4076,45.1887,45.2077,87802.0
2023-06-08 11:45:00,47.5,47.53,47.22,47.38,269794.0,45.1982,45.2268,44.9318,45.084,269794.0
2023-06-08 11:50:00,47.38,47.4,47.07,47.17,59865.0,45.084,45.1031,44.7891,44.8842,59865.0
2023-06-08 11:55:00,47.16,47.28,47.1,47.13,55806.0,44.8747,44.9889,44.8176,44.8461,55806.0
2023-06-08 12:00:00,47.13,47.14,46.96,47.05,94729.0,44.8461,44.8557,44.6844,44.77,94729.0
2023-06-08 12:05:00,47.06,47.24,47.06,47.2,117625.0,44.7795,44.9508,44.7795,44.9128,117625.0
2023-06-08 12:10:00,47.21,47.38,47.21,47.36,43921.0,44.9223,45.084,44.9223,45.065,43921.0
2023-06-08 12:15:00,47.36,47.44,47.28,47.39,120180.0,45.065,45.1411,44.9889,45.0935,120180.0
2023-06-08 12:20:00,47.38,47.46,47.31,47.46,76413.0,45.084,45.1602,45.0174,45.1602,76413.0
2023-06-08 12:25:00,47.46,47.67,47.41,47.58,73143.0,45.1602,45.36,45.1126,45.2743,73143.0
2023-06-08 12:30:00,47.57,47.63,47.53,47.63,91026.0,45.2648,45.3219,45.2268,45.3219,91026.0
2023-06-08 12:35:00,47.63,47.69,47.56,47.6,44423.0,45.3219,45.379,45.2553,45.2934,44423.0
2023-06-08 12:40:00,47.59,47.71,47.58,47.7,43379.0,45.2839,45.398,45.2743,45.3885,43379.0
2023-06-08 12:45:00,47.7,47.73,47.63,47.68,39486.0,45.3885,45.4171,45.3219,45.3695,39486.0
2023-06-08 12:50:00,47.67,47.8,47.65,47.79,57440.0,45.36,45.4837,45.3409,45.4742,57440.0
2023-06-08 12:55:00,47.79,47.82,47.72,47.75,36967.0,45.4742,45.5027,45.4076,45.4361,36967.0
2023-06-08 13:00:00,47.74,47.78,47.67,47.69,28977.0,45.4266,45.4646,45.36,45.379,28977.0
2023-06-08 13:05:00,47.69,47.76,47.67,47.74,27895.0,45.379,45.4456,45.36,45.4266,27895.0
2023-06-08 13:10:00,47.74,47.83,47.71,47.8,55349.0,45.4266,45.5122,45.398,45.4837,55349.0
2023-06-08 13:15:00,47.82,47.97,47.81,47.95,45138.0,45.5027,45.6454,45.4932,45.6264,45138.0
2023-06-08 13:20:00,47.95,47.95,47.91,47.93,42174.0,45.6264,45.6264,45.5884,45.6074,42174.0
2023-06-08 13:25:00,47.93,47.97,47.84,47.85,36765.0,45.6074,45.6454,45.5217,45.5313,36765.0
2023-06-08 13:30:00,47.84,47.89,47.79,47.8,34112.0,45.5217,45.5693,45.4742,45.4837,34112.0
2023-06-08 13:35:00,47.79,47.88,47.78,47.83,49046.0,45.4742,45.5598,45.4646,45.5122,49046.0
2023-06-08 13:40:00,47.83,47.87,47.8,47.84,36955.0,45.5122,45.5503,45.4837,45.5217,36955.0
2023-06-08 13:45:00,47.85,47.9,47.79,47.88,31619.0,45.5313,45.5788,45.4742,45.5598,31619.0
2023-06-08 13:50:00,47.87,47.93,47.87,47.87,48013.0,45.5503,45.6074,45.5503,45.5503,48013.0
2023-06-08 13:55:00,47.88,47.92,47.84,47.92,45814.0,45.5598,45.5979,45.5217,45.5979,45814.0
2023-06-08 14:00:00,47.93,47.98,47.92,47.94,41792.0,45.6074,45.655,45.5979,45.6169,41792.0
2023-06-08 14:05:00,47.94,47.96,47.86,47.87,35870.0,45.6169,45.6359,45.5408,45.5503,35870.0
2023-06-08 14:10:00,47.87,47.91,47.79,47.79,21459.0,45.5503,45.5884,45.4742,45.4742,21459.0
2023-06-08 14:15:00,47.8,47.81,47.69,47.71,99989.0,45.4837,45.4932,45.379,45.398,99989.0
2023-06-08 14:20:00,47.72,47.73,47.62,47.63,55427.0,45.4076,45.4171,45.3124,45.3219,55427.0
2023-06-08 14:25:00,47.63,47.71,47.62,47.66,117027.0,45.3219,45.398,45.3124,45.3505,117027.0
2023-06-08 14:30:00,47.66,47.68,47.6,47.61,94077.0,45.3505,45.3695,45.2934,45.3029,94077.0
2023-06-08 14:35:00,47.61,47.77,47.6,47.66,140058.0,45.3029,45.4551,45.2934,45.3505,140058.0
2023-06-08 14:40:00,47.65,47.71,47.59,47.63,154417.0,45.3409,45.398,45.2839,45.3219,154417.0
2023-06-08 14:45:00,47.64,47.75,47.63,47.64,87245.0,45.3314,45.4361,45.3219,45.3314,87245.0
2023-06-08 14:50:00,47.64,47.75,47.62,47.73,76375.0,45.3314,45.4361,45.3124,45.4171,76375.0
2023-06-08 14:55:00,47.72,47.74,47.65,47.66,32204.0,45.4076,45.4266,45.3409,45.3505,32204.0
2023-06-08 15:00:00,47.66,47.69,47.64,47.66,36150.0,45.3505,45.379,45.3314,45.3505,36150.0
2023-06-08 15:05:00,47.66,47.69,47.64,47.66,39667.0,45.3505,45.379,45.3314,45.3505,39667.0
2023-06-08 15:10:00,47.66,47.67,47.61,47.66,49591.0,45.3505,45.36,45.3029,45.3505,49591.0
2023-06-08 15:15:00,47.66,47.68,47.57,47.6,177031.0,45.3505,45.3695,45.2648,45.2934,177031.0
2023-06-08 15:20:00,47.6,47.65,47.58,47.64,52381.0,45.2934,45.3409,45.2743,45.3314,52381.0
2023-06-08 15:25:00,47.64,47.64,47.59,47.59,66712.0,45.3314,45.3314,45.2839,45.2839,66712.0
2023-06-08 15:30:00,47.59,47.6,47.44,47.48,101806.0,45.2839,45.2934,45.1411,45.1792,101806.0
2023-06-08 15:35:00,47.48,47.51,47.45,47.48,73201.0,45.1792,45.2077,45.1506,45.1792,73201.0
2023-06-08 15:40:00,47.49,47.63,47.48,47.62,94759.0,45.1887,45.3219,45.1792,45.3124,94759.0
2023-06-08 15:45:00,47.62,47.65,47.56,47.63,138746.0,45.3124,45.3409,45.2553,45.3219,138746.0
2023-06-08 15:50:00,47.63,47.67,47.44,47.47,181941.0,45.3219,45.36,45.1411,45.1697,181941.0
2023-06-08 15:55:00,47.47,47.54,47.42,47.44,404984.0,45.1697,45.2363,45.1221,45.1411,404984.0
2023-06-09 09:30:00,47.56,47.59,47.29,47.38,178486.0,45.2553,45.2839,44.9984,45.084,178486.0
2023-06-09 09:35:00,47.37,47.4,47.15,47.34,123077.0,45.0745,45.1031,44.8652,45.046,123077.0
2023-06-09 09:40:00,47.33,47.47,47.22,47.4,154130.0,45.0365,45.1697,44.9318,45.1031,154130.0
2023-06-09 09:45:00,47.4,47.42,47.2,47.28,121669.0,45.1031,45.1221,44.9128,44.9889,121669.0
2023-06-09 09:50:00,47.3,47.56,47.3,47.52,79666.0,45.0079,45.2553,45.0079,45.2172,79666.0
2023-06-09 09:55:00,47.56,47.56,47.34,47.41,88593.0,45.2553,45.2553,45.046,45.1126,88593.0
2023-06-09 10:00:00,47.41,47.69,47.41,47.66,96775.0,45.1126,45.379,45.1126,45.3505,96775.0
2023-06-09 10:05:00,47.67,47.68,47.52,47.6,99617.0,45.36,45.3695,45.2172,45.2934,99617.0
2023-06-09 10:10:00,47.61,47.72,47.58,47.65,72195.0,45.3029,45.4076,45.2743,45.3409,72195.0
2023-06-09 10:15:00,47.65,47.8,47.63,47.77,68995.0,45.3409,45.4837,45.3219,45.4551,68995.0
2023-06-09 10:20:00,47.77,47.87,47.64,47.8,79188.0,45.4551,45.5503,45.3314,45.4837,79188.0
2023-06-09 10:25:00,47.8,47.95,47.77,47.94,53520.0,45.4837,45.6264,45.4551,45.6169,53520.0
2023-06-09 10:30:00,47.95,48.03,47.88,47.93,101510.0,45.6264,45.7025,45.5598,45.6074,101510.0
2023-06-09 10:35:00,47.94,48.1,47.9,48.04,42288.0,45.6169,45.7691,45.5788,45.7121,42288.0
2023-06-09 10:40:00,48.04,48.19,48.01,48.15,64033.0,45.7121,45.8548,45.6835,45.8167,64033.0
2023-06-09 10:45:00,48.15,48.17,48.05,48.05,97800.0,45.8167,45.8358,45.7216,45.7216,97800.0
2023-06-09 10:50:00,48.04,48.04,47.9,47.98,70068.0,45.7121,45.7121,45.5788,45.655,70068.0
2023-06-09 10:55:00,47.99,48.06,47.89,47.98,48281.0,45.6645,45.7311,45.5693,45.655,48281.0
2023-06-09 11:00:00,47.99,48.03,47.84,47.92,68736.0,45.6645,45.7025,45.5217,45.5979,68736.0
2023-06-09 11:05:00,47.93,48.0,47.87,47.96,75555.0,45.6074,45.674,45.5503,45.6359,75555.0
2023-06-09 11:10:00,47.97,47.98,47.84,47.91,36542.0,45.6454,45.655,45.5217,45.5884,36542.0
2023-06-09 11:15:00,47.9,47.94,47.85,47.88,46152.0,45.5788,45.6169,45.5313,45.5598,46152.0
2023-06-09 11:20:00,47.87,47.87,47.8,47.84,34765.0,45.5503,45.5503,45.4837,45.5217,34765.0
2023-06-09 11:25:00,47.83,47.83,47.72,47.79,68259.0,45.5122,45.5122,45.4076,45.4742,68259.0
2023-06-09 11:30:00,47.79,47.79,47.64,47.73,100193.0,45.4742,45.4742,45.3314,45.4171,100193.0
2023-06-09 11:35:00,47.74,47.79,47.65,47.7,72899.0,45.4266,45.4742,45.3409,45.3885,72899.0
2023-06-09 11:40:00,47.7,47.85,47.7,47.76,48246.0,45.3885,45.5313,45.3885,45.4456,48246.0
2023-06-09 11:45:00,47.76,47.8,47.72,47.76,41814.0,45.4456,45.4837,45.4076,45.4456,41814.0
2023-06-09 11:50:00,47.76,47.77,47.6,47.68,63888.0,45.4456,45.4551,45.2934,45.3695,63888.0
2023-06-09 11:55:00,47.68,47.7,47.6,47.62,140681.0,45.3695,45.3885,45.2934,45.3124,140681.0
2023-06-09 12:00:00,47.63,47.74,47.63,47.66,49540.0,45.3219,45.4266,45.3219,45.3505,49540.0
2023-06-09 12:05:00,47.65,47.7,47.62,47.65,22858.0,45.3409,45.3885,45.3124,45.3409,22858.0
2023-06-09 12:10:00,47.66,47.71,47.65,47.68,33305.0,45.3505,45.398,45.3409,45.3695,33305.0
2023-06-09 12:15:00,47.69,47.7,47.59,47.64,45011.0,45.379,45.3885,45.2839,45.3314,45011.0
2023-06-09 12:20:00,47.64,47.74,47.64,47.73,22173.0,45.3314,45.4266,45.3314,45.4171,22173.0
2023-06-09 12:25:00,47.73,47.74,47.62,47.64,32507.0,45.4171,45.4266,45.3124,45.3314,32507.0
2023-06-09 12:30:00,47.63,47.69,47.61,47.68,28422.0,45.3219,45.379,45.3029,45.3695,28422.0
2023-06-09 12:35:00,47.67,47.68,47.58,47.63,39682.0,45.36,45.3695,45.2743,45.3219,39682.0
2023-06-09 12:40:00,47.63,47.68,47.6,47.64,53287.0,45.3219,45.3695,45.2934,45.3314,53287.0
2023-06-09 12:45:00,47.64,47.73,47.64,47.69,17266.0,45.3314,45.4171,45.3314,45.379,17266.0
2023-06-09 12:50:00,47.69,47.7,47.6,47.65,46608.0,45.379,45.3885,45.2934,45.3409,46608.0
2023-06-09 12:55:00,47.67,47.73,47.65,47.73,16102.0,45.36,45.4171,45.3409,45.4171,16102.0
2023-06-09 13:00:00,47.73,47.74,47.59,47.61,49788.0,45.4171,45.4266,45.2839,45.3029,49788.0
2023-06-09 13:05:00,47.61,47.65,47.59,47.64,40550.0,45.3029,45.3409,45.2839,45.3314,40550.0
2023-06-09 13:10:00,47.64,47.65,47.61,47.62,18669.0,45.3314,45.3409,45.3029,45.3124,18669.0
2023-06-09 13:15:00,47.62,47.63,47.57,47.59,35016.0,45.3124,45.3219,45.2648,45.2839,35016.0
2023-06-09 13:20:00,47.59,47.61,47.55,47.6,51453.0,45.2839,45.3029,45.2458,45.2934,51453.0
2023-06-09 13:25:00,47.59,47.61,47.5,47.57,104482.0,45.2839,45.3029,45.1982,45.2648,104482.0
2023-06-09 13:30:00,47.57,47.58,47.53,47.57,32219.0,45.2648,45.2743,45.2268,45.2648,32219.0
2023-06-09 13:35:00,47.57,47.57,47.46,47.47,29294.0,45.2648,45.2648,45.1602,45.1697,29294.0
2023-06-09 13:40:00,47.48,47.55,47.46,47.54,59458.0,45.1792,45.2458,45.1602,45.2363,59458.0
2023-06-09 13:45:00,47.55,47.59,47.53,47.55,30910.0,45.2458,45.2839,45.2268,45.2458,30910.0
2023-06-09 13:50:00,47.55,47.56,47.43,47.43,31108.0,45.2458,45.2553,45.1316,45.1316,31108.0
2023-06-09 13:55:00,47.43,47.49,47.37,47.49,37165.0,45.1316,45.1887,45.0745,45.1887,37165.0
2023-06-09 14:00:00,47.5,47.52,47.47,47.48,15142.0,45.1982,45.2172,45.1697,45.1792,15142.0
2023-06-09 14:05:00,47.48,47.55,47.48,47.53,22041.0,45.1792,45.2458,45.1792,45.2268,22041.0
2023-06-09 14:10:00,47.53,47.58,47.52,47.58,12384.0,45.2268,45.2743,45.2172,45.2743,12384.0
2023-06-09 14:15:00,47.58,47.59,47.52,47.55,25429.0,45.2743,45.2839,45.2172,45.2458,25429.0
2023-06-09 14:20:00,47.55,47.56,47.52,47.55,28712.0,45.2458,45.2553,45.2172,45.2458,28712.0
2023-06-09 14:25:00,47.55,47.56,47.48,47.5,63503.0,45.2458,45.2553,45.1792,45.1982,63503.0
2023-06-09 14:30:00,47.5,47.54,47.48,47.54,28517.0,45.1982,45.2363,45.1792,45.2363,28517.0
2023-06-09 14:35:00,47.54,47.55,47.47,47.48,22194.0,45.2363,45.2458,45.1697,45.1792,22194.0
2023-06-09 14:40:00,47.48,47.55,47.48,47.54,21542.0,45.1792,45.2458,45.1792,45.2363,21542.0
2023-06-09 14:45:00,47.54,47.57,47.51,47.54,52573.0,45.2363,45.2648,45.2077,45.2363,52573.0
2023-06-09 14:50:00,47.53,47.55,47.49,47.5,55621.0,45.2268,45.2458,45.1887,45.1982,55621.0
2023-06-09 14:55:00,47.5,47.53,47.45,47.51,92089.0,45.1982,45.2268,45.1506,45.2077,92089.0
2023-06-09 15:00:00,47.51,47.6,47.51,47.56,50080.0,45.2077,45.2934,45.2077,45.2553,50080.0
2023-06-09 15:05:00,47.56,47.56,47.46,47.48,54168.0,45.2553,45.2553,45.1602,45.1792,54168.0
2023-06-09 15:10:00,47.48,47.52,47.46,47.5,42266.0,45.1792,45.2172,45.1602,45.1982,42266.0
2023-06-09 15:15:00,47.51,47.53,47.48,47.5,44988.0,45.2077,45.2268,45.1792,45.1982,44988.0
2023-06-09 15:20:00,47.51,47.56,47.48,47.54,95790.0,45.2077,45.2553,45.1792,45.2363,95790.0
2023-06-09 15:25:00,47.54,47.56,47.47,47.54,117298.0,45.2363,45.2553,45.1697,45.2363,117298.0
2023-06-09 15:30:00,47.54,47.63,47.5,47.62,54592.0,45.2363,45.3219,45.1982,45.3124,54592.0
2023-06-09 15:35:00,47.63,47.63,47.49,47.58,144553.0,45.3219,45.3219,45.1887,45.2743,144553.0
2023-06-09 15:40:00,47.58,47.63,47.57,47.6,70616.0,45.2743,45.3219,45.2648,45.2934,70616.0
2023-06-09 15:45:00,47.59,47.65,47.57,47.59,105709.0,45.2839,45.3409,45.2648,45.2839,105709.0
2023-06-09 15:50:00,47.59,47.61,47.54,47.55,168606.0,45.2839,45.3029,45.2363,45.2458,168606.0
2023-06-09 15:55:00,47.55,47.56,47.5,47.54,425712.0,45.2458,45.2553,45.1982,45.2363,425712.0
2023-06-12 09:30:00,46.48,47.11,46.45,47.07,193220.0,44.2276,44.8271,44.1991,44.7891,193220.0
2023-06-12 09:35:00,47.05,47.05,46.83,47.01,92556.0,44.77,44.77,44.5607,44.732,92556.0
2023-06-12 09:40:00,47.02,47.38,47.01,47.23,100213.0,44.7415,45.084,44.732,44.9413,100213.0
2023-06-12 09:45:00,47.21,47.32,47.07,47.26,48355.0,44.9223,45.0269,44.7891,44.9698,48355.0
2023-06-12 09:50:00,47.25,47.53,47.24,47.41,60220.0,44.9603,45.2268,44.9508,45.1126,60220.0
2023-06-12 09:55:00,47.43,47.47,47.29,47.42,67417.0,45.1316,45.1697,44.9984,45.1221,67417.0
2023-06-12 10:00:00,47.43,47.48,47.15,47.15,62063.0,45.1316,45.1792,44.8652,44.8652,62063.0
2023-06-12 10:05:00,47.15,47.17,46.91,46.96,83193.0,44.8652,44.8842,44.6368,44.6844,83193.0
2023-06-12 10:10:00,46.95,47.06,46.92,47.06,123872.0,44.6749,44.7795,44.6463,44.7795,123872.0
2023-06-12 10:15:00,47.06,47.11,47.0,47.1,89141.0,44.7795,44.8271,44.7224,44.8176,89141.0
2023-06-12 10:20:00,47.09,47.1,46.73,46.73,87779.0,44.8081,44.8176,44.4655,44.4655,87779.0
2023-06-12 10:25:00,46.74,46.84,46.69,46.76,99156.0,44.475,44.5702,44.4275,44.4941,99156.0
2023-06-12 10:30:00,46.75,46.76,46.62,46.7,69613.0,44.4846,44.4941,44.3609,44.437,69613.0
2023-06-12 10:35:00,46.7,46.7,46.52,46.67,55596.0,44.437,44.437,44.2657,44.4084,55596.0
2023-06-12 10:40:00,46.67,46.88,46.67,46.88,67288.0,44.4084,44.6083,44.4084,44.6083,67288.0
2023-06-12 10:45:00,46.89,46.98,46.84,46.9,127825.0,44.6178,44.7034,44.5702,44.6273,127825.0
2023-06-12 10:50:00,46.9,46.93,46.81,46.87,54254.0,44.6273,44.6558,44.5417,44.5987,54254.0
2023-06-12 10:55:00,46.88,46.98,46.87,46.94,58834.0,44.6083,44.7034,44.5987,44.6654,58834.0
2023-06-12 11:00:00,46.94,47.02,46.93,47.01,49766.0,44.6654,44.7415,44.6558,44.732,49766.0
2023-06-12 11:05:00,47.01,47.09,47.01,47.06,41091.0,44.732,44.8081,44.732,44.7795,41091.0
2023-06-12 11:10:00,47.06,47.08,47.0,47.05,79158.0,44.7795,44.7986,44.7224,44.77,79158.0
2023-06-12 11:15:00,47.06,47.19,47.04,47.08,32254.0,44.7795,44.9032,44.7605,44.7986,32254.0
2023-06-12 11:20:00,47.08,47.11,46.99,47.03,43076.0,44.7986,44.8271,44.7129,44.751,43076.0
2023-06-12 11:25:00,47.02,47.07,46.95,46.98,36900.0,44.7415,44.7891,44.6749,44.7034,36900.0
2023-06-12 11:30:00,46.97,47.03,46.94,46.99,41136.0,44.6939,44.751,44.6654,44.7129,41136.0
2023-06-12 11:35:00,46.99,47.0,46.84,46.9,40287.0,44.7129,44.7224,44.5702,44.6273,40287.0
2023-06-12 11:40:00,46.9,47.0,46.86,46.96,24668.0,44.6273,44.7224,44.5892,44.6844,24668.0
2023-06-12 11:45:00,46.96,47.06,46.95,47.03,44152.0,44.6844,44.7795,44.6749,44.751,44152.0
2023-06-12 11:50:00,47.03,47.1,46.95,46.96,50997.0,44.751,44.8176,44.6749,44.6844,50997.0
2023-06-12 11:55:00,46.96,47.06,46.9,47.05,52823.0,44.6844,44.7795,44.6273,44.77,52823.0
2023-06-12 12:00:00,47.04,47.14,47.04,47.09,24716.0,44.7605,44.8557,44.7605,44.8081,24716.0
2023-06-12 12:05:00,47.09,47.1,47.02,47.07,25777.0,44.8081,44.8176,44.7415,44.7891,25777.0
2023-06-12 12:10:00,47.06,47.07,47.0,47.03,42172.0,44.7795,44.7891,44.7224,44.751,42172.0
2023-06-12 12:15:00,47.01,47.05,46.95,46.98,31350.0,44.732,44.77,44.6749,44.7034,31350.0
2023-06-12 12:20:00,46.98,47.01,46.96,46.98,18813.0,44.7034,44.732,44.6844,44.7034,18813.0
2023-06-12 12:25:00,46.97,47.01,46.97,46.98,15171.0,44.6939,44.732,44.6939,44.7034,15171.0
2023-06-12 12:30:00,46.99,47.01,46.96,46.97,22525.0,44.7129,44.732,44.6844,44.6939,22525.0
2023-06-12 12:35:00,46.99,47.04,46.98,47.0,18533.0,44.7129,44.7605,44.7034,44.7224,18533.0
2023-06-12 12:40:00,47.0,47.01,46.96,47.0,24378.0,44.7224,44.732,44.6844,44.7224,24378.0
2023-06-12 12:45:00,47.0,47.0,46.93,46.96,17386.0,44.7224,44.7224,44.6558,44.6844,17386.0
2023-06-12 12:50:00,46.96,46.96,46.86,46.93,32959.0,44.6844,44.6844,44.5892,44.6558,32959.0
2023-06-12 12:55:00,46.91,47.03,46.9,47.02,46054.0,44.6368,44.751,44.6273,44.7415,46054.0
2023-06-12 13:00:00,47.03,47.1,47.02,47.08,26860.0,44.751,44.8176,44.7415,44.7986,26860.0
2023-06-12 13:05:00,47.08,47.09,47.0,47.05,18565.0,44.7986,44.8081,44.7224,44.77,18565.0
2023-06-12 13:10:00,47.05,47.11,47.04,47.09,27312.0,44.77,44.8271,44.7605,44.8081,27312.0
2023-06-12 13:15:00,47.09,47.21,47.06,47.2,25656.0,44.8081,44.9223,44.7795,44.9128,25656.0
2023-06-12 13:20:00,47.2,47.21,47.1,47.19,32535.0,44.9128,44.9223,44.8176,44.9032,32535.0
2023-06-12 13:25:00,47.18,47.2,47.13,47.14,34281.0,44.8937,44.9128,44.8461,44.8557,34281.0
2023-06-12 13:30:00,47.13,47.14,47.05,47.05,33502.0,44.8461,44.8557,44.77,44.77,33502.0
2023-06-12 13:35:00,47.05,47.09,47.03,47.07,20101.0,44.77,44.8081,44.751,44.7891,20101.0
2023-06-12 13:40:00,47.07,47.1,47.05,47.09,20859.0,44.7891,44.8176,44.77,44.8081,20859.0
2023-06-12 13:45:00,47.08,47.1,47.04,47.04,19515.0,44.7986,44.8176,44.7605,44.7605,19515.0
2023-06-12 13:50:00,47.04,47.05,47.01,47.02,39274.0,44.7605,44.77,44.732,44.7415,39274.0
2023-06-12 13:55:00,47.02,47.03,46.99,47.01,27209.0,44.7415,44.751,44.7129,44.732,27209.0
2023-06-12 14:00:00,47.02,47.04,47.0,47.0,19484.0,44.7415,44.7605,44.7224,44.7224,19484.0
2023-06-12 14:05:00,47.0,47.01,46.97,47.0,34214.0,44.7224,44.732,44.6939,44.7224,34214.0
2023-06-12 14:10:00,47.0,47.01,46.9,46.91,30853.0,44.7224,44.732,44.6273,44.6368,30853.0
2023-06-12 14:15:00,46.91,47.02,46.9,47.02,25765.0,44.6368,44.7415,44.6273,44.7415,25765.0
2023-06-12 14:20:00,47.02,47.06,46.98,47.05,20942.0,44.7415,44.7795,44.7034,44.77,20942.0
2023-06-12 14:25:00,47.06,47.07,46.97,46.98,27820.0,44.7795,44.7891,44.6939,44.7034,27820.0
2023-06-12 14:30:00,46.98,47.0,46.92,46.94,21520.0,44.7034,44.7224,44.6463,44.6654,21520.0
2023-06-12 14:35:00,46.94,46.99,46.9,46.92,67531.0,44.6654,44.7129,44.6273,44.6463,67531.0
2023-06-12 14:40:00,46.92,46.94,46.86,46.94,38713.0,44.6463,44.6654,44.5892,44.6654,38713.0
2023-06-12 14:45:00,46.93,46.93,46.85,46.87,31334.0,44.6558,44.6558,44.5797,44.5987,31334.0
2023-06-12 14:50:00,46.87,46.9,46.85,46.9,24810.0,44.5987,44.6273,44.5797,44.6273,24810.0
2023-06-12 14:55:00,46.9,46.96,46.88,46.9,79255.0,44.6273,44.6844,44.6083,44.6273,79255.0
2023-06-12 15:00:00,46.9,47.02,46.9,46.94,29099.0,44.6273,44.7415,44.6273,44.6654,29099.0
2023-06-12 15:05:00,46.93,46.94,46.86,46.93,25338.0,44.6558,44.6654,44.5892,44.6558,25338.0
2023-06-12 15:10:00,46.93,47.05,46.92,47.02,44531.0,44.6558,44.77,44.6463,44.7415,44531.0
2023-06-12 15:15:00,47.03,47.08,47.03,47.07,28527.0,44.751,44.7986,44.751,44.7891,28527.0
2023-06-12 15:20:00,47.07,47.12,47.04,47.12,42926.0,44.7891,44.8366,44.7605,44.8366,42926.0
2023-06-12 15:25:00,47.11,47.15,47.07,47.09,52658.0,44.8271,44.8652,44.7891,44.8081,52658.0
2023-06-12 15:30:00,47.09,47.13,47.06,47.08,49596.0,44.8081,44.8461,44.7795,44.7986,49596.0
2023-06-12 15:35:00,47.08,47.12,47.03,47.11,104588.0,44.7986,44.8366,44.751,44.8271,104588.0
2023-06-12 15:40:00,47.12,47.21,47.11,47.13,92490.0,44.8366,44.9223,44.8271,44.8461,92490.0
2023-06-12 15:45:00,47.13,47.15,47.1,47.13,89909.0,44.8461,44.8652,44.8176,44.8461,89909.0
2023-06-12 15:50:00,47.14,47.15,47.02,47.03,170800.0,44.8557,44.8652,44.7415,44.751,170800.0
2023-06-12 15:55:00,47.03,47.05,46.98,47.03,307446.0,44.751,44.77,44.7034,44.751,307446.0
2023-06-13 09:30:00,47.89,48.13,47.76,48.12,220835.0,45.5693,45.7977,45.4456,45.7882,220835.0
2023-06-13 09:35:00,48.12,48.38,48.11,48.36,136942.0,45.7882,46.0356,45.7787,46.0165,136942.0
2023-06-13 09:40:00,48.37,48.49,48.34,48.48,109325.0,46.0261,46.1402,45.9975,46.1307,109325.0
2023-06-13 09:45:00,48.49,48.65,48.42,48.54,112778.0,46.1402,46.2925,46.0736,46.1878,112778.0
2023-06-13 09:50:00,48.53,48.57,48.43,48.54,74427.0,46.1783,46.2164,46.0832,46.1878,74427.0
2023-06-13 09:55:00,48.53,48.7,48.47,48.58,65240.0,46.1783,46.3401,46.1212,46.2259,65240.0
2023-06-13 10:00:00,48.6,48.75,48.53,48.75,82445.0,46.2449,46.3876,46.1783,46.3876,82445.0
2023-06-13 10:05:00,48.75,48.93,48.73,48.92,103516.0,46.3876,46.5589,46.3686,46.5494,103516.0
2023-06-13 10:10:00,48.91,49.08,48.9,49.07,141591.0,46.5399,46.7017,46.5304,46.6921,141591.0
2023-06-13 10:15:00,49.08,49.09,48.7,48.7,126624.0,46.7017,46.7112,46.3401,46.3401,126624.0
2023-06-13 10:20:00,48.7,48.82,48.61,48.76,77738.0,46.3401,46.4543,46.2544,46.3972,77738.0
2023-06-13 10:25:00,48.76,48.87,48.73,48.84,141489.0,46.3972,46.5018,46.3686,46.4733,141489.0
2023-06-13 10:30:00,48.84,48.85,48.62,48.73,50350.0,46.4733,46.4828,46.2639,46.3686,50350.0
2023-06-13 10:35:00,48.72,48.76,48.65,48.71,46733.0,46.3591,46.3972,46.2925,46.3496,46733.0
2023-06-13 10:40:00,48.71,48.76,48.64,48.66,44077.0,46.3496,46.3972,46.283,46.302,44077.0
2023-06-13 10:45:00,48.66,48.72,48.61,48.66,46229.0,46.302,46.3591,46.2544,46.302,46229.0
2023-06-13 10:50:00,48.66,48.7,48.46,48.49,44398.0,46.302,46.3401,46.1117,46.1402,44398.0
2023-06-13 10:55:00,48.47,48.58,48.47,48.52,56180.0,46.1212,46.2259,46.1212,46.1688,56180.0
2023-06-13 11:00:00,48.52,48.61,48.46,48.5,43486.0,46.1688,46.2544,46.1117,46.1498,43486.0
2023-06-13 11:05:00,48.5,48.54,48.42,48.44,59117.0,46.1498,46.1878,46.0736,46.0927,59117.0
2023-06-13 11:10:00,48.45,48.54,48.42,48.53,58014.0,46.1022,46.1878,46.0736,46.1783,58014.0
2023-06-13 11:15:00,48.53,48.65,48.53,48.63,115905.0,46.1783,46.2925,46.1783,46.2735,115905.0
2023-06-13 11:20:00,48.63,48.77,48.63,48.65,89599.0,46.2735,46.4067,46.2735,46.2925,89599.0
2023-06-13 11:25:00,48.66,48.74,48.63,48.7,47307.0,46.302,46.3781,46.2735,46.3401,47307.0
2023-06-13 11:30:00,48.71,48.8,48.68,48.8,69768.0,46.3496,46.4352,46.321,46.4352,69768.0
2023-06-13 11:35:00,48.81,48.83,48.7,48.74,67345.0,46.4447,46.4638,46.3401,46.3781,67345.0
2023-06-13 11:40:00,48.75,48.84,48.73,48.8,108573.0,46.3876,46.4733,46.3686,46.4352,108573.0
2023-06-13 11:45:00,48.8,48.8,48.55,48.59,42565.0,46.4352,46.4352,46.1973,46.2354,42565.0
2023-06-13 11:50:00,48.59,48.74,48.57,48.68,52163.0,46.2354,46.3781,46.2164,46.321,52163.0
2023-06-13 11:55:00,48.67,48.69,48.51,48.52,52201.0,46.3115,46.3306,46.1593,46.1688,52201.0
2023-06-13 12:00:00,48.52,48.52,48.43,48.51,77042.0,46.1688,46.1688,46.0832,46.1593,77042.0
2023-06-13 12:05:00,48.5,48.58,48.46,48.5,106390.0,46.1498,46.2259,46.1117,46.1498,106390.0
2023-06-13 12:10:00,48.51,48.53,48.42,48.47,75225.0,46.1593,46.1783,46.0736,46.1212,75225.0
2023-06-13 12:15:00,48.46,48.48,48.43,48.48,58557.0,46.1117,46.1307,46.0832,46.1307,58557.0
2023-06-13 12:20:00,48.48,48.52,48.4,48.5,87804.0,46.1307,46.1688,46.0546,46.1498,87804.0
2023-06-13 12:25:00,48.51,48.51,48.41,48.42,60979.0,46.1593,46.1593,46.0641,46.0736,60979.0
2023-06-13 12:30:00,48.41,48.46,48.4,48.43,39396.0,46.0641,46.1117,46.0546,46.0832,39396.0
2023-06-13 12:35:00,48.42,48.43,48.29,48.37,64534.0,46.0736,46.0832,45.9499,46.0261,64534.0
2023-06-13 12:40:00,48.37,48.45,48.33,48.41,156162.0,46.0261,46.1022,45.988,46.0641,156162.0
2023-06-13 12:45:00,48.4,48.51,48.4,48.48,42734.0,46.0546,46.1593,46.0546,46.1307,42734.0
2023-06-13 12:50:00,48.48,48.53,48.47,48.51,29366.0,46.1307,46.1783,46.1212,46.1593,29366.0
2023-06-13 12:55:00,48.51,48.57,48.51,48.55,37386.0,46.1593,46.2164,46.1593,46.1973,37386.0
2023-06-13 13:00:00,48.55,48.58,48.52,48.55,183843.0,46.1973,46.2259,46.1688,46.1973,183843.0
2023-06-13 13:05:00,48.55,48.56,48.35,48.39,72622.0,46.1973,46.2069,46.007,46.0451,72622.0
2023-06-13 13:10:00,48.4,48.41,48.25,48.28,42097.0,46.0546,46.0641,45.9119,45.9404,42097.0
2023-06-13 13:15:00,48.27,48.35,48.22,48.34,77015.0,45.9309,46.007,45.8833,45.9975,77015.0
2023-06-13 13:20:00,48.32,48.4,48.28,48.36,132001.0,45.9785,46.0546,45.9404,46.0165,132001.0
2023-06-13 13:25:00,48.36,48.44,48.34,48.41,41064.0,46.0165,46.0927,45.9975,46.0641,41064.0
2023-06-13 13:30:00,48.41,48.41,48.19,48.2,29026.0,46.0641,46.0641,45.8548,45.8643,29026.0
2023-06-13 13:35:00,48.19,48.25,48.15,48.24,31851.0,45.8548,45.9119,45.8167,45.9024,31851.0
2023-06-13 13:40:00,48.24,48.27,48.19,48.22,24198.0,45.9024,45.9309,45.8548,45.8833,24198.0
2023-06-13 13:45:00,48.22,48.25,48.19,48.23,24418.0,45.8833,45.9119,45.8548,45.8928,24418.0
2023-06-13 13:50:00,48.23,48.33,48.23,48.32,39482.0,45.8928,45.988,45.8928,45.9785,39482.0
2023-06-13 13:55:00,48.33,48.35,48.25,48.32,44316.0,45.988,46.007,45.9119,45.9785,44316.0
2023-06-13 14:00:00,48.32,48.37,48.31,48.33,66561.0,45.9785,46.0261,45.969,45.988,66561.0
2023-06-13 14:05:00,48.33,48.35,48.31,48.32,27170.0,45.988,46.007,45.969,45.9785,27170.0
2023-06-13 14:10:00,48.31,48.31,48.26,48.26,44125.0,45.969,45.969,45.9214,45.9214,44125.0
2023-06-13 14:15:00,48.26,48.33,48.22,48.33,47856.0,45.9214,45.988,45.8833,45.988,47856.0
2023-06-13 14:20:00,48.33,48.4,48.31,48.38,128757.0,45.988,46.0546,45.969,46.0356,128757.0
2023-06-13 14:25:00,48.37,48.38,48.26,48.27,95490.0,46.0261,46.0356,45.9214,45.9309,95490.0
2023-06-13 14:30:00,48.27,48.27,48.18,48.2,46599.0,45.9309,45.9309,45.8453,45.8643,46599.0
2023-06-13 14:35:00,48.2,48.25,48.14,48.23,34546.0,45.8643,45.9119,45.8072,45.8928,34546.0
2023-06-13 14:40:00,48.23,48.23,48.12,48.2,120244.0,45.8928,45.8928,45.7882,45.8643,120244.0
2023-06-13 14:45:00,48.2,48.28,48.15,48.24,59276.0,45.8643,45.9404,45.8167,45.9024,59276.0
2023-06-13 14:50:00,48.24,48.26,48.1,48.13,41469.0,45.9024,45.9214,45.7691,45.7977,41469.0
2023-06-13 14:55:00,48.13,48.2,48.13,48.16,33881.0,45.7977,45.8643,45.7977,45.8262,33881.0
2023-06-13 15:00:00,48.16,48.25,48.16,48.2,61155.0,45.8262,45.9119,45.8262,45.8643,61155.0
2023-06-13 15:05:00,48.2,48.24,48.18,48.18,39622.0,45.8643,45.9024,45.8453,45.8453,39622.0
2023-06-13 15:10:00,48.19,48.22,48.16,48.19,40236.0,45.8548,45.8833,45.8262,45.8548,40236.0
2023-06-13 15:15:00,48.19,48.23,48.15,48.18,53472.0,45.8548,45.8928,45.8167,45.8453,53472.0
2023-06-13 15:20:00,48.18,48.2,48.14,48.16,59835.0,45.8453,45.8643,45.8072,45.8262,59835.0
2023-06-13 15:25:00,48.16,48.2,48.14,48.2,70597.0,45.8262,45.8643,45.8072,45.8643,70597.0
2023-06-13 15:30:00,48.2,48.24,48.17,48.18,92910.0,45.8643,45.9024,45.8358,45.8453,92910.0
2023-06-13 15:35:00,48.18,48.19,48.1,48.12,121090.0,45.8453,45.8548,45.7691,45.7882,121090.0
2023-06-13 15:40:00,48.12,48.19,48.09,48.09,80888.0,45.7882,45.8548,45.7596,45.7596,80888.0
2023-06-13 15:45:00,48.09,48.11,48.03,48.03,104207.0,45.7596,45.7787,45.7025,45.7025,104207.0
2023-06-13 15:50:00,48.04,48.05,47.94,47.96,146203.0,45.7121,45.7216,45.6169,45.6359,146203.0
2023-06-13 15:55:00,47.96,48.02,47.94,47.97,402316.0,45.6359,45.693,45.6169,45.6454,402316.0
2023-06-14 09:30:00,48.53,48.86,48.51,48.84,183277.0,46.1783,46.4923,46.1593,46.4733,183277.0
2023-06-14 09:35:00,48.83,48.84,48.5,48.53,86627.0,46.4638,46.4733,46.1498,46.1783,86627.0
2023-06-14 09:40:00,48.53,48.53,48.34,48.38,66489.0,46.1783,46.1783,45.9975,46.0356,66489.0
2023-06-14 09:45:00,48.41,48.52,48.35,48.35,67238.0,46.0641,46.1688,46.007,46.007,67238.0
2023-06-14 09:50:00,48.36,48.52,48.33,48.5,62999.0,46.0165,46.1688,45.988,46.1498,62999.0
2023-06-14 09:55:00,48.5,48.52,48.23,48.24,64406.0,46.1498,46.1688,45.8928,45.9024,64406.0
2023-06-14 10:00:00,48.24,48.34,48.2,48.28,44905.0,45.9024,45.9975,45.8643,45.9404,44905.0
2023-06-14 10:05:00,48.28,48.33,48.15,48.28,42237.0,45.9404,45.988,45.8167,45.9404,42237.0
2023-06-14 10:10:00,48.3,48.43,48.24,48.39,59481.0,45.9595,46.0832,45.9024,46.0451,59481.0
2023-06-14 10:15:00,48.39,48.59,48.32,48.46,73537.0,46.0451,46.2354,45.9785,46.1117,73537.0
2023-06-14 10:20:00,48.45,48.45,48.29,48.39,52357.0,46.1022,46.1022,45.9499,46.0451,52357.0
2023-06-14 10:25:00,48.39,48.39,48.21,48.21,28718.0,46.0451,46.0451,45.8738,45.8738,28718.0
2023-06-14 10:30:00,48.19,48.19,48.0,48.05,62090.0,45.8548,45.8548,45.674,45.7216,62090.0
2023-06-14 10:35:00,48.04,48.17,47.98,48.13,63907.0,45.7121,45.8358,45.655,45.7977,63907.0
2023-06-14 10:40:00,48.14,48.21,48.06,48.09,67772.0,45.8072,45.8738,45.7311,45.7596,67772.0
2023-06-14 10:45:00,48.09,48.19,48.07,48.08,35826.0,45.7596,45.8548,45.7406,45.7501,35826.0
2023-06-14 10:50:00,48.09,48.09,47.9,47.9,31989.0,45.7596,45.7596,45.5788,45.5788,31989.0
2023-06-14 10:55:00,47.91,48.03,47.9,47.98,45437.0,45.5884,45.7025,45.5788,45.655,45437.0
2023-06-14 11:00:00,47.97,48.0,47.85,47.86,74726.0,45.6454,45.674,45.5313,45.5408,74726.0
2023-06-14 11:05:00,47.86,47.87,47.76,47.79,36711.0,45.5408,45.5503,45.4456,45.4742,36711.0
2023-06-14 11:10:00,47.8,47.88,47.79,47.8,79996.0,45.4837,45.5598,45.4742,45.4837,79996.0
2023-06-14 11:15:00,47.8,47.83,47.71,47.75,41922.0,45.4837,45.5122,45.398,45.4361,41922.0
2023-06-14 11:20:00,47.75,47.8,47.73,47.74,35294.0,45.4361,45.4837,45.4171,45.4266,35294.0
2023-06-14 11:25:00,47.74,47.81,47.64,47.65,51059.0,45.4266,45.4932,45.3314,45.3409,51059.0
2023-06-14 11:30:00,47.65,47.74,47.62,47.68,49607.0,45.3409,45.4266,45.3124,45.3695,49607.0
2023-06-14 11:35:00,47.69,47.75,47.56,47.57,33227.0,45.379,45.4361,45.2553,45.2648,33227.0
2023-06-14 11:40:00,47.57,47.66,47.51,47.62,63280.0,45.2648,45.3505,45.2077,45.3124,63280.0
2023-06-14 11:45:00,47.62,47.64,47.56,47.57,31243.0,45.3124,45.3314,45.2553,45.2648,31243.0
2023-06-14 11:50:00,47.57,47.58,47.43,47.45,42153.0,45.2648,45.2743,45.1316,45.1506,42153.0
2023-06-14 11:55:00,47.44,47.45,47.32,47.36,65418.0,45.1411,45.1506,45.0269,45.065,65418.0
2023-06-14 12:00:00,47.37,47.41,47.29,47.3,42456.0,45.0745,45.1126,44.9984,45.0079,42456.0
2023-06-14 12:05:00,47.31,47.31,47.19,47.21,46970.0,45.0174,45.0174,44.9032,44.9223,46970.0
2023-06-14 12:10:00,47.2,47.38,47.18,47.38,48662.0,44.9128,45.084,44.8937,45.084,48662.0
2023-06-14 12:15:00,47.37,47.43,47.36,47.39,37680.0,45.0745,45.1316,45.065,45.0935,37680.0
2023-06-14 12:20:00,47.39,47.43,47.3,47.31,21270.0,45.0935,45.1316,45.0079,45.0174,21270.0
2023-06-14 12:25:00,47.32,47.32,47.26,47.26,29484.0,45.0269,45.0269,44.9698,44.9698,29484.0
2023-06-14 12:30:00,47.26,47.27,47.11,47.11,76832.0,44.9698,44.9794,44.8271,44.8271,76832.0
2023-06-14 12:35:00,47.11,47.29,47.1,47.28,135133.0,44.8271,44.9984,44.8176,44.9889,135133.0
2023-06-14 12:40:00,47.29,47.3,47.17,47.22,43449.0,44.9984,45.0079,44.8842,44.9318,43449.0
2023-06-14 12:45:00,47.22,47.38,47.22,47.33,37707.0,44.9318,45.084,44.9318,45.0365,37707.0
2023-06-14 12:50:00,47.32,47.4,47.27,47.38,46723.0,45.0269,45.1031,44.9794,45.084,46723.0
2023-06-14 12:55:00,47.37,47.37,47.25,47.27,47077.0,45.0745,45.0745,44.9603,44.9794,47077.0
2023-06-14 13:00:00,47.28,47.36,47.26,47.32,48699.0,44.9889,45.065,44.9698,45.0269,48699.0
2023-06-14 13:05:00,47.33,47.37,47.29,47.32,39018.0,45.0365,45.0745,44.9984,45.0269,39018.0
2023-06-14 13:10:00,47.32,47.33,47.21,47.22,29092.0,45.0269,45.0365,44.9223,44.9318,29092.0
2023-06-14 13:15:00,47.22,47.32,47.21,47.27,36253.0,44.9318,45.0269,44.9223,44.9794,36253.0
2023-06-14 13:20:00,47.27,47.3,47.22,47.28,43774.0,44.9794,45.0079,44.9318,44.9889,43774.0
2023-06-14 13:25:00,47.28,47.31,47.24,47.29,51943.0,44.9889,45.0174,44.9508,44.9984,51943.0
2023-06-14 13:30:00,47.29,47.31,47.24,47.3,43881.0,44.9984,45.0174,44.9508,45.0079,43881.0
2023-06-14 13:35:00,47.3,47.42,47.28,47.39,62984.0,45.0079,45.1221,44.9889,45.0935,62984.0
2023-06-14 13:40:00,47.39,47.46,47.36,47.41,47955.0,45.0935,45.1602,45.065,45.1126,47955.0
2023-06-14 13:45:00,47.4,47.43,47.35,47.41,47274.0,45.1031,45.1316,45.0555,45.1126,47274.0
2023-06-14 13:50:00,47.4,47.4,47.3,47.37,67593.0,45.1031,45.1031,45.0079,45.0745,67593.0
2023-06-14 13:55:00,47.37,47.37,47.24,47.25,62385.0,45.0745,45.0745,44.9508,44.9603,62385.0
2023-06-14 14:00:00,47.24,47.27,46.9,47.04,88180.0,44.9508,44.9794,44.6273,44.7605,88180.0
2023-06-14 14:05:00,47.06,47.07,46.86,46.99,70041.0,44.7795,44.7891,44.5892,44.7129,70041.0
2023-06-14 14:10:00,47.01,47.05,46.91,47.01,62424.0,44.732,44.77,44.6368,44.732,62424.0
2023-06-14 14:15:00,47.02,47.02,46.91,46.95,72747.0,44.7415,44.7415,44.6368,44.6749,72747.0
2023-06-14 14:20:00,46.95,47.03,46.87,46.91,51821.0,44.6749,44.751,44.5987,44.6368,51821.0
2023-06-14 14:25:00,46.91,46.96,46.84,46.89,41846.0,44.6368,44.6844,44.5702,44.6178,41846.0
2023-06-14 14:30:00,46.89,46.96,46.82,46.83,71232.0,44.6178,44.6844,44.5512,44.5607,71232.0
2023-06-14 14:35:00,46.84,47.01,46.84,46.92,86057.0,44.5702,44.732,44.5702,44.6463,86057.0
2023-06-14 14:40:00,46.92,47.07,46.9,47.05,76369.0,44.6463,44.7891,44.6273,44.77,76369.0
2023-06-14 14:45:00,47.05,47.15,46.98,47.15,40549.0,44.77,44.8652,44.7034,44.8652,40549.0
2023-06-14 14:50:00,47.15,47.24,47.09,47.18,52064.0,44.8652,44.9508,44.8081,44.8937,52064.0
2023-06-14 14:55:00,47.19,47.24,47.14,47.19,57403.0,44.9032,44.9508,44.8557,44.9032,57403.0
2023-06-14 15:00:00,47.2,47.26,47.16,47.22,54441.0,44.9128,44.9698,44.8747,44.9318,54441.0
2023-06-14 15:05:00,47.22,47.38,47.21,47.31,90476.0,44.9318,45.084,44.9223,45.0174,90476.0
2023-06-14 15:10:00,47.31,47.33,47.23,47.25,56965.0,45.0174,45.0365,44.9413,44.9603,56965.0
2023-06-14 15:15:00,47.23,47.28,47.12,47.23,66767.0,44.9413,44.9889,44.8366,44.9413,66767.0
2023-06-14 15:20:00,47.23,47.39,47.21,47.33,56092.0,44.9413,45.0935,44.9223,45.0365,56092.0
2023-06-14 15:25:00,47.32,47.43,47.31,47.34,53550.0,45.0269,45.1316,45.0174,45.046,53550.0
2023-06-14 15:30:00,47.33,47.38,47.24,47.38,69270.0,45.0365,45.084,44.9508,45.084,69270.0
2023-06-14 15:35:00,47.38,47.4,47.31,47.33,67410.0,45.084,45.1031,45.0174,45.0365,67410.0
2023-06-14 15:40:00,47.33,47.37,47.28,47.32,71502.0,45.0365,45.0745,44.9889,45.0269,71502.0
2023-06-14 15:45:00,47.31,47.32,47.21,47.22,137373.0,45.0174,45.0269,44.9223,44.9318,137373.0
2023-06-14 15:50:00,47.23,47.31,47.12,47.28,232930.0,44.9413,45.0174,44.8366,44.9889,232930.0
2023-06-14 15:55:00,47.28,47.34,47.24,47.28,391635.0,44.9889,45.046,44.9508,44.9889,391635.0
2023-06-15 09:30:00,47.77,48.16,47.74,48.09,147670.0,45.4551,45.8262,45.4266,45.7596,147670.0
2023-06-15 09:35:00,48.1,48.26,48.02,48.26,81287.0,45.7691,45.9214,45.693,45.9214,81287.0
2023-06-15 09:40:00,48.24,48.29,48.07,48.16,68042.0,45.9024,45.9499,45.7406,45.8262,68042.0
2023-06-15 09:45:00,48.16,48.18,48.01,48.05,93421.0,45.8262,45.8453,45.6835,45.7216,93421.0
2023-06-15 09:50:00,48.06,48.06,47.78,47.81,71021.0,45.7311,45.7311,45.4646,45.4932,71021.0
2023-06-15 09:55:00,47.81,47.97,47.75,47.92,51695.0,45.4932,45.6454,45.4361,45.5979,51695.0
2023-06-15 10:00:00,47.93,48.02,47.84,48.02,74676.0,45.6074,45.693,45.5217,45.693,74676.0
2023-06-15 10:05:00,48.03,48.1,47.96,48.02,126660.0,45.7025,45.7691,45.6359,45.693,126660.0
2023-06-15 10:10:00,48.02,48.06,47.9,47.9,61208.0,45.693,45.7311,45.5788,45.5788,61208.0
2023-06-15 10:15:00,47.9,47.92,47.81,47.9,42485.0,45.5788,45.5979,45.4932,45.5788,42485.0
2023-06-15 10:20:00,47.91,47.92,47.78,47.82,33345.0,45.5884,45.5979,45.4646,45.5027,33345.0
2023-06-15 10:25:00,47.82,47.94,47.8,47.86,44063.0,45.5027,45.6169,45.4837,45.5408,44063.0
2023-06-15 10:30:00,47.87,48.02,47.87,48.01,65066.0,45.5503,45.693,45.5503,45.6835,65066.0
2023-06-15 10:35:00,48.0,48.02,47.84,47.87,45753.0,45.674,45.693,45.5217,45.5503,45753.0
2023-06-15 10:40:00,47.86,48.04,47.82,48.02,22206.0,45.5408,45.7121,45.5027,45.693,22206.0
2023-06-15 10:45:00,48.03,48.07,47.98,48.03,36943.0,45.7025,45.7406,45.655,45.7025,36943.0
2023-06-15 10:50:00,48.03,48.03,47.93,47.95,26623.0,45.7025,45.7025,45.6074,45.6264,26623.0
2023-06-15 10:55:00,47.95,48.0,47.91,47.99,35186.0,45.6264,45.674,45.5884,45.6645,35186.0
2023-06-15 11:00:00,47.99,48.09,47.99,48.06,30604.0,45.6645,45.7596,45.6645,45.7311,30604.0
2023-06-15 11:05:00,48.07,48.07,48.0,48.04,37625.0,45.7406,45.7406,45.674,45.7121,37625.0
2023-06-15 11:10:00,48.04,48.13,48.01,48.12,39573.0,45.7121,45.7977,45.6835,45.7882,39573.0
2023-06-15 11:15:00,48.12,48.25,48.11,48.19,46556.0,45.7882,45.9119,45.7787,45.8548,46556.0
2023-06-15 11:20:00,48.2,48.34,48.2,48.26,57669.0,45.8643,45.9975,45.8643,45.9214,57669.0
2023-06-15 11:25:00,48.25,48.26,48.17,48.21,35767.0,45.9119,45.9214,45.8358,45.8738,35767.0
2023-06-15 11:30:00,48.2,48.27,48.13,48.16,39909.0,45.8643,45.9309,45.7977,45.8262,39909.0
2023-06-15 11:35:00,48.15,48.27,48.11,48.26,49231.0,45.8167,45.9309,45.7787,45.9214,49231.0
2023-06-15 11:40:00,48.27,48.28,48.19,48.19,18743.0,45.9309,45.9404,45.8548,45.8548,18743.0
2023-06-15 11:45:00,48.19,48.21,48.11,48.12,45209.0,45.8548,45.8738,45.7787,45.7882,45209.0
2023-06-15 11:50:00,48.13,48.17,48.1,48.16,27313.0,45.7977,45.8358,45.7691,45.8262,27313.0
2023-06-15 11:55:00,48.17,48.19,48.07,48.15,22255.0,45.8358,45.8548,45.7406,45.8167,22255.0
2023-06-15 12:00:00,48.14,48.14,48.0,48.01,21810.0,45.8072,45.8072,45.674,45.6835,21810.0
2023-06-15 12:05:00,48.02,48.03,47.95,48.01,31501.0,45.693,45.7025,45.6264,45.6835,31501.0
2023-06-15 12:10:00,48.0,48.01,47.93,47.97,24691.0,45.674,45.6835,45.6074,45.6454,24691.0
2023-06-15 12:15:00,47.98,48.03,47.96,48.02,16661.0,45.655,45.7025,45.6359,45.693,16661.0
2023-06-15 12:20:00,48.02,48.03,47.94,47.95,30645.0,45.693,45.7025,45.6169,45.6264,30645.0
2023-06-15 12:25:00,47.95,48.06,47.93,48.06,25062.0,45.6264,45.7311,45.6074,45.7311,25062.0
2023-06-15 12:30:00,48.07,48.08,47.97,47.99,45073.0,45.7406,45.7501,45.6454,45.6645,45073.0
2023-06-15 12:35:00,47.99,48.04,47.95,47.96,37701.0,45.6645,45.7121,45.6264,45.6359,37701.0
2023-06-15 12:40:00,47.96,47.97,47.92,47.92,17854.0,45.6359,45.6454,45.5979,45.5979,17854.0
2023-06-15 12:45:00,47.92,47.99,47.89,47.97,38914.0,45.5979,45.6645,45.5693,45.6454,38914.0
2023-06-15 12:50:00,47.97,47.97,47.9,47.91,38664.0,45.6454,45.6454,45.5788,45.5884,38664.0
2023-06-15 12:55:00,47.9,47.96,47.87,47.95,24866.0,45.5788,45.6359,45.5503,45.6264,24866.0
2023-06-15 13:00:00,47.95,47.95,47.85,47.87,19089.0,45.6264,45.6264,45.5313,45.5503,19089.0
2023-06-15 13:05:00,47.86,47.86,47.75,47.76,23539.0,45.5408,45.5408,45.4361,45.4456,23539.0
2023-06-15 13:10:00,47.76,47.89,47.75,47.86,35958.0,45.4456,45.5693,45.4361,45.5408,35958.0
2023-06-15 13:15:00,47.85,47.86,47.78,47.82,25049.0,45.5313,45.5408,45.4646,45.5027,25049.0
2023-06-15 13:20:00,47.82,47.84,47.78,47.79,39622.0,45.5027,45.5217,45.4646,45.4742,39622.0
2023-06-15 13:25:00,47.78,47.79,47.73,47.79,29269.0,45.4646,45.4742,45.4171,45.4742,29269.0
2023-06-15 13:30:00,47.79,47.85,47.75,47.83,70919.0,45.4742,45.5313,45.4361,45.5122,70919.0
2023-06-15 13:35:00,47.83,47.88,47.78,47.88,25795.0,45.5122,45.5598,45.4646,45.5598,25795.0
2023-06-15 13:40:00,47.88,47.93,47.83,47.93,22438.0,45.5598,45.6074,45.5122,45.6074,22438.0
2023-06-15 13:45:00,47.93,47.95,47.9,47.95,26238.0,45.6074,45.6264,45.5788,45.6264,26238.0
2023-06-15 13:50:00,47.96,47.97,47.91,47.93,20776.0,45.6359,45.6454,45.5884,45.6074,20776.0
2023-06-15 13:55:00,47.91,47.94,47.88,47.89,28335.0,45.5884,45.6169,45.5598,45.5693,28335.0
2023-06-15 14:00:00,47.9,47.96,47.84,47.85,20839.0,45.5788,45.6359,45.5217,45.5313,20839.0
2023-06-15 14:05:00,47.84,47.9,47.84,47.87,25560.0,45.5217,45.5788,45.5217,45.5503,25560.0
2023-06-15 14:10:00,47.86,47.95,47.86,47.93,37954.0,45.5408,45.6264,45.5408,45.6074,37954.0
2023-06-15 14:15:00,47.92,47.97,47.89,47.91,40110.0,45.5979,45.6454,45.5693,45.5884,40110.0
2023-06-15 14:20:00,47.92,47.98,47.87,47.97,30014.0,45.5979,45.655,45.5503,45.6454,30014.0
2023-06-15 14:25:00,47.97,47.99,47.93,47.98,25623.0,45.6454,45.6645,45.6074,45.655,25623.0
2023-06-15 14:30:00,47.98,48.09,47.95,48.08,45594.0,45.655,45.7596,45.6264,45.7501,45594.0
2023-06-15 14:35:00,48.09,48.13,48.06,48.06,48502.0,45.7596,45.7977,45.7311,45.7311,48502.0
2023-06-15 14:40:00,48.05,48.08,48.01,48.07,23509.0,45.7216,45.7501,45.6835,45.7406,23509.0
2023-06-15 14:45:00,48.06,48.07,48.01,48.04,48205.0,45.7311,45.7406,45.6835,45.7121,48205.0
2023-06-15 14:50:00,48.03,48.2,48.02,48.2,72737.0,45.7025,45.8643,45.693,45.8643,72737.0
2023-06-15 14:55:00,48.2,48.26,48.18,48.23,36594.0,45.8643,45.9214,45.8453,45.8928,36594.0
2023-06-15 15:00:00,48.24,48.25,48.16,48.19,46536.0,45.9024,45.9119,45.8262,45.8548,46536.0
2023-06-15 15:05:00,48.2,48.21,48.14,48.17,67772.0,45.8643,45.8738,45.8072,45.8358,67772.0
2023-06-15 15:10:00,48.16,48.16,48.1,48.14,64086.0,45.8262,45.8262,45.7691,45.8072,64086.0
2023-06-15 15:15:00,48.14,48.15,48.04,48.05,67737.0,45.8072,45.8167,45.7121,45.7216,67737.0
2023-06-15 15:20:00,48.05,48.05,47.96,47.98,42192.0,45.7216,45.7216,45.6359,45.655,42192.0
2023-06-15 15:25:00,47.98,48.06,47.96,48.04,48820.0,45.655,45.7311,45.6359,45.7121,48820.0
2023-06-15 15:30:00,48.05,48.07,47.99,48.0,52234.0,45.7216,45.7406,45.6645,45.674,52234.0
2023-06-15 15:35:00,48.0,48.0,47.86,47.87,50730.0,45.674,45.674,45.5408,45.5503,50730.0
2023-06-15 15:40:00,47.87,48.04,47.87,48.04,69605.0,45.5503,45.7121,45.5503,45.7121,69605.0
2023-06-15 15:45:00,48.04,48.08,47.97,48.03,105235.0,45.7121,45.7501,45.6454,45.7025,105235.0
2023-06-15 15:50:00,48.03,48.06,47.9,47.91,167492.0,45.7025,45.7311,45.5788,45.5884,167492.0
2023-06-15 15:55:00,47.91,47.91,47.81,47.9,440191.0,45.5884,45.5884,45.4932,45.5788,440191.0
2023-06-16 09:30:00,48.11,48.34,47.97,48.34,1565661.0,45.7787,45.9975,45.6454,45.9975,1565661.0
2023-06-16 09:35:00,48.35,48.4,48.06,48.08,71605.0,46.007,46.0546,45.7311,45.7501,71605.0
2023-06-16 09:40:00,48.07,48.15,47.9,48.05,63107.0,45.7406,45.8167,45.5788,45.7216,63107.0
2023-06-16 09:45:00,48.06,48.07,47.88,48.05,46241.0,45.7311,45.7406,45.5598,45.7216,46241.0
2023-06-16 09:50:00,48.07,48.14,47.93,47.94,37254.0,45.7406,45.8072,45.6074,45.6169,37254.0
2023-06-16 09:55:00,47.96,48.03,47.79,47.83,30000.0,45.6359,45.7025,45.4742,45.5122,30000.0
2023-06-16 10:00:00,47.84,47.98,47.81,47.92,59409.0,45.5217,45.655,45.4932,45.5979,59409.0
2023-06-16 10:05:00,47.92,48.03,47.83,48.03,43783.0,45.5979,45.7025,45.5122,45.7025,43783.0
2023-06-16 10:10:00,48.03,48.12,47.94,47.95,29419.0,45.7025,45.7882,45.6169,45.6264,29419.0
2023-06-16 10:15:00,47.94,48.07,47.91,47.95,32737.0,45.6169,45.7406,45.5884,45.6264,32737.0
2023-06-16 10:20:00,47.94,48.08,47.93,48.01,38182.0,45.6169,45.7501,45.6074,45.6835,38182.0
2023-06-16 10:25:00,48.01,48.11,47.95,48.1,49769.0,45.6835,45.7787,45.6264,45.7691,49769.0
2023-06-16 10:30:00,48.1,48.12,48.04,48.08,55664.0,45.7691,45.7882,45.7121,45.7501,55664.0
2023-06-16 10:35:00,48.08,48.08,47.9,47.94,43353.0,45.7501,45.7501,45.5788,45.6169,43353.0
2023-06-16 10:40:00,47.93,47.94,47.77,47.78,49080.0,45.6074,45.6169,45.4551,45.4646,49080.0
2023-06-16 10:45:00,47.78,47.85,47.77,47.84,27007.0,45.4646,45.5313,45.4551,45.5217,27007.0
2023-06-16 10:50:00,47.84,47.98,47.81,47.96,27895.0,45.5217,45.655,45.4932,45.6359,27895.0
2023-06-16 10:55:00,47.97,48.0,47.93,47.97,33134.0,45.6454,45.674,45.6074,45.6454,33134.0
2023-06-16 11:00:00,47.96,47.98,47.9,47.96,53245.0,45.6359,45.655,45.5788,45.6359,53245.0
2023-06-16 11:05:00,47.96,47.99,47.85,47.98,46421.0,45.6359,45.6645,45.5313,45.655,46421.0
2023-06-16 11:10:00,48.0,48.01,47.88,47.96,45262.0,45.674,45.6835,45.5598,45.6359,45262.0
2023-06-16 11:15:00,47.96,47.97,47.84,47.89,33044.0,45.6359,45.6454,45.5217,45.5693,33044.0
2023-06-16 11:20:00,47.87,47.89,47.76,47.77,29271.0,45.5503,45.5693,45.4456,45.4551,29271.0
2023-06-16 11:25:00,47.77,47.85,47.75,47.85,30170.0,45.4551,45.5313,45.4361,45.5313,30170.0
2023-06-16 11:30:00,47.85,47.95,47.85,47.93,36915.0,45.5313,45.6264,45.5313,45.6074,36915.0
2023-06-16 11:35:00,47.91,47.92,47.75,47.76,37934.0,45.5884,45.5979,45.4361,45.4456,37934.0
2023-06-16 11:40:00,47.77,47.92,47.76,47.89,27127.0,45.4551,45.5979,45.4456,45.5693,27127.0
2023-06-16 11:45:00,47.9,47.91,47.79,47.8,30088.0,45.5788,45.5884,45.4742,45.4837,30088.0
2023-06-16 11:50:00,47.8,47.87,47.72,47.87,34052.0,45.4837,45.5503,45.4076,45.5503,34052.0
2023-06-16 11:55:00,47.87,47.91,47.85,47.89,31513.0,45.5503,45.5884,45.5313,45.5693,31513.0
2023-06-16 12:00:00,47.89,47.94,47.88,47.93,20241.0,45.5693,45.6169,45.5598,45.6074,20241.0
2023-06-16 12:05:00,47.93,47.94,47.81,47.83,21772.0,45.6074,45.6169,45.4932,45.5122,21772.0
2023-06-16 12:10:00,47.84,47.89,47.8,47.86,29215.0,45.5217,45.5693,45.4837,45.5408,29215.0
2023-06-16 12:15:00,47.86,48.02,47.86,48.01,35942.0,45.5408,45.693,45.5408,45.6835,35942.0
2023-06-16 12:20:00,48.01,48.11,48.0,48.1,19056.0,45.6835,45.7787,45.674,45.7691,19056.0
2023-06-16 12:25:00,48.09,48.11,48.04,48.08,26239.0,45.7596,45.7787,45.7121,45.7501,26239.0
2023-06-16 12:30:00,48.08,48.14,48.05,48.13,20856.0,45.7501,45.8072,45.7216,45.7977,20856.0
2023-06-16 12:35:00,48.14,48.14,48.07,48.11,17075.0,45.8072,45.8072,45.7406,45.7787,17075.0
2023-06-16 12:40:00,48.11,48.18,48.11,48.12,21297.0,45.7787,45.8453,45.7787,45.7882,21297.0
2023-06-16 12:45:00,48.12,48.19,48.11,48.19,29023.0,45.7882,45.8548,45.7787,45.8548,29023.0
2023-06-16 12:50:00,48.19,48.23,48.16,48.23,21922.0,45.8548,45.8928,45.8262,45.8928,21922.0
2023-06-16 12:55:00,48.23,48.24,48.18,48.19,31310.0,45.8928,45.9024,45.8453,45.8548,31310.0
2023-06-16 13:00:00,48.19,48.29,48.19,48.27,32350.0,45.8548,45.9499,45.8548,45.9309,32350.0
2023-06-16 13:05:00,48.27,48.28,48.23,48.26,28674.0,45.9309,45.9404,45.8928,45.9214,28674.0
2023-06-16 13:10:00,48.26,48.27,48.21,48.23,33409.0,45.9214,45.9309,45.8738,45.8928,33409.0
2023-06-16 13:15:00,48.24,48.28,48.22,48.24,27546.0,45.9024,45.9404,45.8833,45.9024,27546.0
2023-06-16 13:20:00,48.23,48.24,48.18,48.22,22942.0,45.8928,45.9024,45.8453,45.8833,22942.0
2023-06-16 13:25:00,48.21,48.24,48.19,48.2,18790.0,45.8738,45.9024,45.8548,45.8643,18790.0
2023-06-16 13:30:00,48.2,48.2,48.13,48.16,22923.0,45.8643,45.8643,45.7977,45.8262,22923.0
2023-06-16 13:35:00,48.16,48.19,48.14,48.15,21624.0,45.8262,45.8548,45.8072,45.8167,21624.0
2023-06-16 13:40:00,48.15,48.16,48.1,48.15,17198.0,45.8167,45.8262,45.7691,45.8167,17198.0
2023-06-16 13:45:00,48.15,48.18,48.1,48.12,43456.0,45.8167,45.8453,45.7691,45.7882,43456.0
2023-06-16 13:50:00,48.13,48.2,48.12,48.19,12080.0,45.7977,45.8643,45.7882,45.8548,12080.0
2023-06-16 13:55:00,48.2,48.22,48.18,48.22,24670.0,45.8643,45.8833,45.8453,45.8833,24670.0
2023-06-16 14:00:00,48.22,48.31,48.15,48.25,88909.0,45.8833,45.969,45.8167,45.9119,88909.0
2023-06-16 14:05:00,48.26,48.29,48.21,48.27,42950.0,45.9214,45.9499,45.8738,45.9309,42950.0
2023-06-16 14:10:00,48.26,48.27,48.18,48.19,19707.0,45.9214,45.9309,45.8453,45.8548,19707.0
2023-06-16 14:15:00,48.18,48.24,48.18,48.23,18220.0,45.8453,45.9024,45.8453,45.8928,18220.0
2023-06-16 14:20:00,48.24,48.27,48.23,48.26,20224.0,45.9024,45.9309,45.8928,45.9214,20224.0
2023-06-16 14:25:00,48.26,48.3,48.22,48.29,34057.0,45.9214,45.9595,45.8833,45.9499,34057.0
2023-06-16 14:30:00,48.28,48.29,48.17,48.19,35646.0,45.9404,45.9499,45.8358,45.8548,35646.0
2023-06-16 14:35:00,48.18,48.18,48.13,48.13,42945.0,45.8453,45.8453,45.7977,45.7977,42945.0
2023-06-16 14:40:00,48.13,48.17,48.09,48.15,48179.0,45.7977,45.8358,45.7596,45.8167,48179.0
2023-06-16 14:45:00,48.15,48.18,48.1,48.1,47785.0,45.8167,45.8453,45.7691,45.7691,47785.0
2023-06-16 14:50:00,48.11,48.15,48.06,48.06,39435.0,45.7787,45.8167,45.7311,45.7311,39435.0
2023-06-16 14:55:00,48.07,48.09,48.01,48.02,49657.0,45.7406,45.7596,45.6835,45.693,49657.0
2023-06-16 15:00:00,48.01,48.03,47.96,48.01,54041.0,45.6835,45.7025,45.6359,45.6835,54041.0
2023-06-16 15:05:00,48.01,48.01,47.87,47.88,65179.0,45.6835,45.6835,45.5503,45.5598,65179.0
2023-06-16 15:10:00,47.87,47.88,47.8,47.81,60445.0,45.5503,45.5598,45.4837,45.4932,60445.0
2023-06-16 15:15:00,47.8,47.91,47.8,47.89,63594.0,45.4837,45.5884,45.4837,45.5693,63594.0
2023-06-16 15:20:00,47.89,47.95,47.89,47.9,59817.0,45.5693,45.6264,45.5693,45.5788,59817.0
2023-06-16 15:25:00,47.9,47.94,47.88,47.92,74299.0,45.5788,45.6169,45.5598,45.5979,74299.0
2023-06-16 15:30:00,47.91,47.98,47.89,47.95,70942.0,45.5884,45.655,45.5693,45.6264,70942.0
2023-06-16 15:35:00,47.94,48.06,47.93,48.03,91430.0,45.6169,45.7311,45.6074,45.7025,91430.0
2023-06-16 15:40:00,48.03,48.05,47.96,47.97,81784.0,45.7025,45.7216,45.6359,45.6454,81784.0
2023-06-16 15:45:00,47.97,48.02,47.94,47.97,110709.0,45.6454,45.693,45.6169,45.6454,110709.0
2023-06-16 15:50:00,47.97,47.99,47.82,47.84,204318.0,45.6454,45.6645,45.5027,45.5217,204318.0
2023-06-16 15:55:00,47.84,47.91,47.75,47.8,540665.0,45.5217,45.5884,45.4361,45.4837,540665.0
2023-06-20 09:30:00,46.93,47.0,46.57,46.69,335616.0,44.6558,44.7224,44.3133,44.4275,335616.0
2023-06-20 09:35:00,46.67,46.98,46.47,46.9,175356.0,44.4084,44.7034,44.2181,44.6273,175356.0
2023-06-20 09:40:00,46.91,47.05,46.75,46.89,135794.0,44.6368,44.77,44.4846,44.6178,135794.0
2023-06-20 09:45:00,46.9,46.94,46.79,46.84,135470.0,44.6273,44.6654,44.5226,44.5702,135470.0
2023-06-20 09:50:00,46.83,46.92,46.7,46.89,89682.0,44.5607,44.6463,44.437,44.6178,89682.0
2023-06-20 09:55:00,46.9,47.03,46.85,46.96,74893.0,44.6273,44.751,44.5797,44.6844,74893.0
2023-06-20 10:00:00,46.97,47.08,46.88,46.92,70279.0,44.6939,44.7986,44.6083,44.6463,70279.0
2023-06-20 10:05:00,46.92,47.03,46.9,46.93,83013.0,44.6463,44.751,44.6273,44.6558,83013.0
2023-06-20 10:10:00,46.92,46.95,46.81,46.91,85805.0,44.6463,44.6749,44.5417,44.6368,85805.0
2023-06-20 10:15:00,46.91,46.96,46.85,46.88,74735.0,44.6368,44.6844,44.5797,44.6083,74735.0
2023-06-20 10:20:00,46.89,46.89,46.73,46.77,125789.0,44.6178,44.6178,44.4655,44.5036,125789.0
2023-06-20 10:25:00,46.77,46.77,46.52,46.55,261245.0,44.5036,44.5036,44.2657,44.2943,261245.0
2023-06-20 10:30:00,46.54,46.78,46.5,46.74,63731.0,44.2847,44.5131,44.2467,44.475,63731.0
2023-06-20 10:35:00,46.73,46.79,46.58,46.6,54966.0,44.4655,44.5226,44.3228,44.3418,54966.0
2023-06-20 10:40:00,46.59,46.77,46.58,46.72,96888.0,44.3323,44.5036,44.3228,44.456,96888.0
2023-06-20 10:45:00,46.73,46.81,46.67,46.76,75655.0,44.4655,44.5417,44.4084,44.4941,75655.0
2023-06-20 10:50:00,46.75,46.87,46.71,46.84,63663.0,44.4846,44.5987,44.4465,44.5702,63663.0
2023-06-20 10:55:00,46.85,46.88,46.76,46.8,59549.0,44.5797,44.6083,44.4941,44.5321,59549.0
2023-06-20 11:00:00,46.8,46.92,46.8,46.83,54948.0,44.5321,44.6463,44.5321,44.5607,54948.0
2023-06-20 11:05:00,46.84,46.86,46.76,46.83,33641.0,44.5702,44.5892,44.4941,44.5607,33641.0
2023-06-20 11:10:00,46.83,46.85,46.76,46.83,33550.0,44.5607,44.5797,44.4941,44.5607,33550.0
2023-06-20 11:15:00,46.82,46.88,46.7,46.76,52200.0,44.5512,44.6083,44.437,44.4941,52200.0
2023-06-20 11:20:00,46.75,46.82,46.74,46.77,49147.0,44.4846,44.5512,44.475,44.5036,49147.0
2023-06-20 11:25:00,46.76,46.82,46.75,46.76,46686.0,44.4941,44.5512,44.4846,44.4941,46686.0
2023-06-20 11:30:00,46.75,46.76,46.68,46.71,47792.0,44.4846,44.4941,44.418,44.4465,47792.0
2023-06-20 11:35:00,46.71,46.77,46.67,46.69,114415.0,44.4465,44.5036,44.4084,44.4275,114415.0
2023-06-20 11:40:00,46.7,46.78,46.69,46.75,52480.0,44.437,44.5131,44.4275,44.4846,52480.0
2023-06-20 11:45:00,46.76,46.89,46.75,46.81,36655.0,44.4941,44.6178,44.4846,44.5417,36655.0
2023-06-20 11:50:00,46.8,46.84,46.74,46.78,46440.0,44.5321,44.5702,44.475,44.5131,46440.0
2023-06-20 11:55:00,46.79,46.85,46.71,46.71,72264.0,44.5226,44.5797,44.4465,44.4465,72264.0
2023-06-20 12:00:00,46.72,46.8,46.7,46.8,30966.0,44.456,44.5321,44.437,44.5321,30966.0
2023-06-20 12:05:00,46.8,46.83,46.71,46.75,44731.0,44.5321,44.5607,44.4465,44.4846,44731.0
2023-06-20 12:10:00,46.76,46.8,46.73,46.73,42026.0,44.4941,44.5321,44.4655,44.4655,42026.0
2023-06-20 12:15:00,46.73,46.81,46.69,46.77,55697.0,44.4655,44.5417,44.4275,44.5036,55697.0
2023-06-20 12:20:00,46.78,46.84,46.75,46.77,42880.0,44.5131,44.5702,44.4846,44.5036,42880.0
2023-06-20 12:25:00,46.76,46.87,46.76,46.82,48990.0,44.4941,44.5987,44.4941,44.5512,48990.0
2023-06-20 12:30:00,46.82,46.83,46.73,46.8,40643.0,44.5512,44.5607,44.4655,44.5321,40643.0
2023-06-20 12:35:00,46.8,46.86,46.77,46.77,31297.0,44.5321,44.5892,44.5036,44.5036,31297.0
2023-06-20 12:40:00,46.78,46.83,46.77,46.78,29193.0,44.5131,44.5607,44.5036,44.5131,29193.0
2023-06-20 12:45:00,46.77,46.81,46.73,46.78,91138.0,44.5036,44.5417,44.4655,44.5131,91138.0
2023-06-20 12:50:00,46.77,46.79,46.73,46.75,41551.0,44.5036,44.5226,44.4655,44.4846,41551.0
2023-06-20 12:55:00,46.76,46.89,46.75,46.89,37206.0,44.4941,44.6178,44.4846,44.6178,37206.0
2023-06-20 13:00:00,46.89,46.93,46.86,46.89,38901.0,44.6178,44.6558,44.5892,44.6178,38901.0
2023-06-20 13:05:00,46.88,46.93,46.86,46.88,33955.0,44.6083,44.6558,44.5892,44.6083,33955.0
2023-06-20 13:10:00,46.89,46.9,46.85,46.87,24944.0,44.6178,44.6273,44.5797,44.5987,24944.0
2023-06-20 13:15:00,46.87,46.96,46.86,46.96,40222.0,44.5987,44.6844,44.5892,44.6844,40222.0
2023-06-20 13:20:00,46.95,47.02,46.94,46.99,34916.0,44.6749,44.7415,44.6654,44.7129,34916.0
2023-06-20 13:25:00,46.99,46.99,46.92,46.97,28945.0,44.7129,44.7129,44.6463,44.6939,28945.0
2023-06-20 13:30:00,46.96,47.02,46.95,47.0,21870.0,44.6844,44.7415,44.6749,44.7224,21870.0
2023-06-20 13:35:00,46.99,47.01,46.93,46.99,52749.0,44.7129,44.732,44.6558,44.7129,52749.0
2023-06-20 13:40:00,46.98,47.04,46.97,46.97,27435.0,44.7034,44.7605,44.6939,44.6939,27435.0
2023-06-20 13:45:00,46.97,47.05,46.97,47.04,31559.0,44.6939,44.77,44.6939,44.7605,31559.0
2023-06-20 13:50:00,47.05,47.05,46.97,46.97,31752.0,44.77,44.77,44.6939,44.6939,31752.0
2023-06-20 13:55:00,46.98,47.03,46.97,46.98,34396.0,44.7034,44.751,44.6939,44.7034,34396.0
2023-06-20 14:00:00,46.98,47.03,46.96,47.0,28626.0,44.7034,44.751,44.6844,44.7224,28626.0
2023-06-20 14:05:00,47.01,47.03,46.97,47.02,40016.0,44.732,44.751,44.6939,44.7415,40016.0
2023-06-20 14:10:00,47.01,47.06,47.0,47.06,19280.0,44.732,44.7795,44.7224,44.7795,19280.0
2023-06-20 14:15:00,47.06,47.08,47.01,47.05,30982.0,44.7795,44.7986,44.732,44.77,30982.0
2023-06-20 14:20:00,47.05,47.13,47.05,47.13,43539.0,44.77,44.8461,44.77,44.8461,43539.0
2023-06-20 14:25:00,47.12,47.18,47.09,47.17,38995.0,44.8366,44.8937,44.8081,44.8842,38995.0
2023-06-20 14:30:00,47.16,47.21,47.14,47.21,33807.0,44.8747,44.9223,44.8557,44.9223,33807.0
2023-06-20 14:35:00,47.21,47.27,47.21,47.23,65535.0,44.9223,44.9794,44.9223,44.9413,65535.0
2023-06-20 14:40:00,47.23,47.23,47.16,47.2,53194.0,44.9413,44.9413,44.8747,44.9128,53194.0
2023-06-20 14:45:00,47.19,47.19,47.15,47.17,32584.0,44.9032,44.9032,44.8652,44.8842,32584.0
2023-06-20 14:50:00,47.18,47.22,47.15,47.21,57376.0,44.8937,44.9318,44.8652,44.9223,57376.0
2023-06-20 14:55:00,47.21,47.23,47.16,47.17,35591.0,44.9223,44.9413,44.8747,44.8842,35591.0
2023-06-20 15:00:00,47.17,47.18,47.1,47.13,50983.0,44.8842,44.8937,44.8176,44.8461,50983.0
2023-06-20 15:05:00,47.13,47.15,47.09,47.12,49821.0,44.8461,44.8652,44.8081,44.8366,49821.0
2023-06-20 15:10:00,47.12,47.16,47.1,47.14,34023.0,44.8366,44.8747,44.8176,44.8557,34023.0
2023-06-20 15:15:00,47.14,47.16,47.12,47.13,40982.0,44.8557,44.8747,44.8366,44.8461,40982.0
2023-06-20 15:20:00,47.13,47.19,47.09,47.17,39797.0,44.8461,44.9032,44.8081,44.8842,39797.0
2023-06-20 15:25:00,47.16,47.22,47.15,47.22,37774.0,44.8747,44.9318,44.8652,44.9318,37774.0
2023-06-20 15:30:00,47.22,47.25,47.16,47.17,54093.0,44.9318,44.9603,44.8747,44.8842,54093.0
2023-06-20 15:35:00,47.17,47.19,47.14,47.16,43077.0,44.8842,44.9032,44.8557,44.8747,43077.0
2023-06-20 15:40:00,47.16,47.24,47.16,47.23,47726.0,44.8747,44.9508,44.8747,44.9413,47726.0
2023-06-20 15:45:00,47.23,47.28,47.21,47.27,97233.0,44.9413,44.9889,44.9223,44.9794,97233.0
2023-06-20 15:50:00,47.27,47.36,47.26,47.3,173670.0,44.9794,45.065,44.9698,45.0079,173670.0
2023-06-20 15:55:00,47.3,47.31,47.26,47.26,379911.0,45.0079,45.0174,44.9698,44.9698,379911.0
2023-06-21 09:30:00,47.15,47.15,46.82,46.89,190903.0,44.8652,44.8652,44.5512,44.6178,190903.0
2023-06-21 09:35:00,46.87,47.14,46.85,47.12,87214.0,44.5987,44.8557,44.5797,44.8366,87214.0
2023-06-21 09:40:00,47.13,47.19,47.01,47.12,101507.0,44.8461,44.9032,44.732,44.8366,101507.0
2023-06-21 09:45:00,47.12,47.35,47.12,47.35,117691.0,44.8366,45.0555,44.8366,45.0555,117691.0
2023-06-21 09:50:00,47.35,47.58,47.34,47.5,170207.0,45.0555,45.2743,45.046,45.1982,170207.0
2023-06-21 09:55:00,47.51,47.68,47.49,47.68,68466.0,45.2077,45.3695,45.1887,45.3695,68466.0
2023-06-21 10:00:00,47.67,47.77,47.62,47.65,55377.0,45.36,45.4551,45.3124,45.3409,55377.0
2023-06-21 10:05:00,47.65,47.78,47.64,47.77,68559.0,45.3409,45.4646,45.3314,45.4551,68559.0
2023-06-21 10:10:00,47.77,47.95,47.75,47.93,101933.0,45.4551,45.6264,45.4361,45.6074,101933.0
2023-06-21 10:15:00,47.94,48.19,47.93,48.18,143806.0,45.6169,45.8548,45.6074,45.8453,143806.0
2023-06-21 10:20:00,48.19,48.36,48.14,48.36,132035.0,45.8548,46.0165,45.8072,46.0165,132035.0
2023-06-21 10:25:00,48.34,48.41,48.25,48.3,117789.0,45.9975,46.0641,45.9119,45.9595,117789.0
2023-06-21 10:30:00,48.3,48.37,48.23,48.31,117943.0,45.9595,46.0261,45.8928,45.969,117943.0
2023-06-21 10:35:00,48.3,48.31,48.03,48.05,46239.0,45.9595,45.969,45.7025,45.7216,46239.0
2023-06-21 10:40:00,48.05,48.11,47.96,47.97,30517.0,45.7216,45.7787,45.6359,45.6454,30517.0
2023-06-21 10:45:00,47.97,48.11,47.96,48.0,39645.0,45.6454,45.7787,45.6359,45.674,39645.0
2023-06-21 10:50:00,47.99,48.05,47.9,48.01,91414.0,45.6645,45.7216,45.5788,45.6835,91414.0
2023-06-21 10:55:00,48.0,48.04,47.95,48.01,75268.0,45.674,45.7121,45.6264,45.6835,75268.0
2023-06-21 11:00:00,48.02,48.13,47.98,48.05,50461.0,45.693,45.7977,45.655,45.7216,50461.0
2023-06-21 11:05:00,48.05,48.08,47.98,48.05,20573.0,45.7216,45.7501,45.655,45.7216,20573.0
2023-06-21 11:10:00,48.06,48.16,48.02,48.12,43236.0,45.7311,45.8262,45.693,45.7882,43236.0
2023-06-21 11:15:00,48.12,48.15,48.03,48.1,51528.0,45.7882,45.8167,45.7025,45.7691,51528.0
2023-06-21 11:20:00,48.1,48.23,48.1,48.18,42252.0,45.7691,45.8928,45.7691,45.8453,42252.0
2023-06-21 11:25:00,48.16,48.34,48.14,48.33,40100.0,45.8262,45.9975,45.8072,45.988,40100.0
2023-06-21 11:30:00,48.32,48.34,48.24,48.32,48307.0,45.9785,45.9975,45.9024,45.9785,48307.0
2023-06-21 11:35:00,48.32,48.38,48.3,48.31,46162.0,45.9785,46.0356,45.9595,45.969,46162.0
2023-06-21 11:40:00,48.31,48.33,48.24,48.28,58978.0,45.969,45.988,45.9024,45.9404,58978.0
2023-06-21 11:45:00,48.28,48.33,48.23,48.29,89070.0,45.9404,45.988,45.8928,45.9499,89070.0
2023-06-21 11:50:00,48.27,48.34,48.18,48.29,40885.0,45.9309,45.9975,45.8453,45.9499,40885.0
2023-06-21 11:55:00,48.29,48.34,48.25,48.29,22254.0,45.9499,45.9975,45.9119,45.9499,22254.0
2023-06-21 12:00:00,48.3,48.34,48.26,48.28,23014.0,45.9595,45.9975,45.9214,45.9404,23014.0
2023-06-21 12:05:00,48.28,48.32,48.25,48.25,33891.0,45.9404,45.9785,45.9119,45.9119,33891.0
2023-06-21 12:10:00,48.26,48.27,48.18,48.21,36455.0,45.9214,45.9309,45.8453,45.8738,36455.0
2023-06-21 12:15:00,48.21,48.23,48.06,48.06,30293.0,45.8738,45.8928,45.7311,45.7311,30293.0
2023-06-21 12:20:00,48.04,48.15,48.01,48.13,49182.0,45.7121,45.8167,45.6835,45.7977,49182.0
2023-06-21 12:25:00,48.13,48.2,48.09,48.19,28516.0,45.7977,45.8643,45.7596,45.8548,28516.0
2023-06-21 12:30:00,48.2,48.23,48.16,48.16,47330.0,45.8643,45.8928,45.8262,45.8262,47330.0
2023-06-21 12:35:00,48.16,48.18,48.1,48.15,28082.0,45.8262,45.8453,45.7691,45.8167,28082.0
2023-06-21 12:40:00,48.15,48.22,48.14,48.21,27561.0,45.8167,45.8833,45.8072,45.8738,27561.0
2023-06-21 12:45:00,48.22,48.22,48.16,48.21,25741.0,45.8833,45.8833,45.8262,45.8738,25741.0
2023-06-21 12:50:00,48.21,48.29,48.2,48.24,29336.0,45.8738,45.9499,45.8643,45.9024,29336.0
2023-06-21 12:55:00,48.23,48.25,48.15,48.15,37838.0,45.8928,45.9119,45.8167,45.8167,37838.0
2023-06-21 13:00:00,48.14,48.16,48.1,48.14,29097.0,45.8072,45.8262,45.7691,45.8072,29097.0
2023-06-21 13:05:00,48.14,48.14,48.03,48.1,24842.0,45.8072,45.8072,45.7025,45.7691,24842.0
2023-06-21 13:10:00,48.12,48.12,48.04,48.06,16032.0,45.7882,45.7882,45.7121,45.7311,16032.0
2023-06-21 13:15:00,48.05,48.09,48.04,48.05,12274.0,45.7216,45.7596,45.7121,45.7216,12274.0
2023-06-21 13:20:00,48.06,48.08,48.0,48.01,31750.0,45.7311,45.7501,45.674,45.6835,31750.0
2023-06-21 13:25:00,48.02,48.04,47.98,48.02,36447.0,45.693,45.7121,45.655,45.693,36447.0
2023-06-21 13:30:00,48.02,48.05,48.01,48.04,9887.0,45.693,45.7216,45.6835,45.7121,9887.0
2023-06-21 13:35:00,48.04,48.05,48.01,48.03,21183.0,45.7121,45.7216,45.6835,45.7025,21183.0
2023-06-21 13:40:00,48.02,48.05,47.98,48.03,26933.0,45.693,45.7216,45.655,45.7025,26933.0
2023-06-21 13:45:00,48.03,48.06,48.0,48.01,31810.0,45.7025,45.7311,45.674,45.6835,31810.0
2023-06-21 13:50:00,48.01,48.02,47.96,48.01,24711.0,45.6835,45.693,45.6359,45.6835,24711.0
2023-06-21 13:55:00,48.0,48.02,47.94,48.02,19776.0,45.674,45.693,45.6169,45.693,19776.0
2023-06-21 14:00:00,48.02,48.03,47.97,48.03,14119.0,45.693,45.7025,45.6454,45.7025,14119.0
2023-06-21 14:05:00,48.02,48.09,48.0,48.09,69450.0,45.693,45.7596,45.674,45.7596,69450.0
2023-06-21 14:10:00,48.09,48.1,48.01,48.04,23790.0,45.7596,45.7691,45.6835,45.7121,23790.0
2023-06-21 14:15:00,48.04,48.08,48.03,48.07,18212.0,45.7121,45.7501,45.7025,45.7406,18212.0
2023-06-21 14:20:00,48.08,48.19,48.08,48.17,45477.0,45.7501,45.8548,45.7501,45.8358,45477.0
2023-06-21 14:25:00,48.17,48.2,48.1,48.14,43680.0,45.8358,45.8643,45.7691,45.8072,43680.0
2023-06-21 14:30:00,48.14,48.18,48.13,48.16,14370.0,45.8072,45.8453,45.7977,45.8262,14370.0
2023-06-21 14:35:00,48.16,48.18,48.13,48.17,22478.0,45.8262,45.8453,45.7977,45.8358,22478.0
2023-06-21 14:40:00,48.17,48.23,48.17,48.22,24433.0,45.8358,45.8928,45.8358,45.8833,24433.0
2023-06-21 14:45:00,48.21,48.22,48.13,48.21,30725.0,45.8738,45.8833,45.7977,45.8738,30725.0
2023-06-21 14:50:00,48.21,48.22,48.14,48.14,32398.0,45.8738,45.8833,45.8072,45.8072,32398.0
2023-06-21 14:55:00,48.14,48.15,48.08,48.08,28363.0,45.8072,45.8167,45.7501,45.7501,28363.0
2023-06-21 15:00:00,48.07,48.08,47.98,47.99,50015.0,45.7406,45.7501,45.655,45.6645,50015.0
2023-06-21 15:05:00,47.99,48.07,47.98,48.05,56579.0,45.6645,45.7406,45.655,45.7216,56579.0
2023-06-21 15:10:00,48.06,48.09,48.02,48.03,20285.0,45.7311,45.7596,45.693,45.7025,20285.0
2023-06-21 15:15:00,48.03,48.06,48.02,48.04,30170.0,45.7025,45.7311,45.693,45.7121,30170.0
2023-06-21 15:20:00,48.04,48.04,47.98,47.98,53043.0,45.7121,45.7121,45.655,45.655,53043.0
2023-06-21 15:25:00,47.98,48.06,47.97,48.04,39107.0,45.655,45.7311,45.6454,45.7121,39107.0
2023-06-21 15:30:00,48.05,48.07,48.0,48.03,48586.0,45.7216,45.7406,45.674,45.7025,48586.0
2023-06-21 15:35:00,48.04,48.1,47.98,48.01,51019.0,45.7121,45.7691,45.655,45.6835,51019.0
2023-06-21 15:40:00,48.01,48.12,47.99,48.07,115824.0,45.6835,45.7882,45.6645,45.7406,115824.0
2023-06-21 15:45:00,48.07,48.07,47.93,47.93,95318.0,45.7406,45.7406,45.6074,45.6074,95318.0
2023-06-21 15:50:00,47.94,47.95,47.82,47.84,197792.0,45.6169,45.6264,45.5027,45.5217,197792.0
2023-06-21 15:55:00,47.84,47.84,47.75,47.76,465869.0,45.5217,45.5217,45.4361,45.4456,465869.0
2023-06-22 09:30:00,47.41,47.63,47.21,47.46,210190.0,45.1126,45.3219,44.9223,45.1602,210190.0
2023-06-22 09:35:00,47.44,47.45,46.96,46.97,101870.0,45.1411,45.1506,44.6844,44.6939,101870.0
2023-06-22 09:40:00,46.97,47.0,46.87,46.93,82479.0,44.6939,44.7224,44.5987,44.6558,82479.0
2023-06-22 09:45:00,46.95,46.96,46.79,46.88,120255.0,44.6749,44.6844,44.5226,44.6083,120255.0
2023-06-22 09:50:00,46.88,47.07,46.84,47.03,70911.0,44.6083,44.7891,44.5702,44.751,70911.0
2023-06-22 09:55:00,47.02,47.23,47.0,47.2,61314.0,44.7415,44.9413,44.7224,44.9128,61314.0
2023-06-22 10:00:00,47.2,47.21,47.0,47.05,53866.0,44.9128,44.9223,44.7224,44.77,53866.0
2023-06-22 10:05:00,47.06,47.16,47.03,47.15,54663.0,44.7795,44.8747,44.751,44.8652,54663.0
2023-06-22 10:10:00,47.14,47.33,47.14,47.24,130169.0,44.8557,45.0365,44.8557,44.9508,130169.0
2023-06-22 10:15:00,47.25,47.31,47.16,47.3,62289.0,44.9603,45.0174,44.8747,45.0079,62289.0
2023-06-22 10:20:00,47.3,47.31,47.2,47.2,47873.0,45.0079,45.0174,44.9128,44.9128,47873.0
2023-06-22 10:25:00,47.21,47.32,47.17,47.28,64007.0,44.9223,45.0269,44.8842,44.9889,64007.0
2023-06-22 10:30:00,47.27,47.3,47.2,47.28,48139.0,44.9794,45.0079,44.9128,44.9889,48139.0
2023-06-22 10:35:00,47.27,47.34,47.19,47.22,56895.0,44.9794,45.046,44.9032,44.9318,56895.0
2023-06-22 10:40:00,47.22,47.24,47.12,47.21,33159.0,44.9318,44.9508,44.8366,44.9223,33159.0
2023-06-22 10:45:00,47.2,47.21,47.08,47.09,27545.0,44.9128,44.9223,44.7986,44.8081,27545.0
2023-06-22 10:50:00,47.08,47.18,47.08,47.12,40621.0,44.7986,44.8937,44.7986,44.8366,40621.0
2023-06-22 10:55:00,47.12,47.12,47.07,47.12,36643.0,44.8366,44.8366,44.7891,44.8366,36643.0
2023-06-22 11:00:00,47.12,47.19,47.04,47.07,84336.0,44.8366,44.9032,44.7605,44.7891,84336.0
2023-06-22 11:05:00,47.08,47.1,46.9,46.91,77438.0,44.7986,44.8176,44.6273,44.6368,77438.0
2023-06-22 11:10:00,46.9,47.01,46.87,46.96,32555.0,44.6273,44.732,44.5987,44.6844,32555.0
2023-06-22 11:15:00,46.96,46.96,46.91,46.95,27588.0,44.6844,44.6844,44.6368,44.6749,27588.0
2023-06-22 11:20:00,46.95,46.97,46.85,46.87,66877.0,44.6749,44.6939,44.5797,44.5987,66877.0
2023-06-22 11:25:00,46.87,46.92,46.84,46.92,43210.0,44.5987,44.6463,44.5702,44.6463,43210.0
2023-06-22 11:30:00,46.92,46.93,46.88,46.91,30714.0,44.6463,44.6558,44.6083,44.6368,30714.0
2023-06-22 11:35:00,46.9,46.99,46.85,46.85,70144.0,44.6273,44.7129,44.5797,44.5797,70144.0
2023-06-22 11:40:00,46.85,46.92,46.84,46.88,56883.0,44.5797,44.6463,44.5702,44.6083,56883.0
2023-06-22 11:45:00,46.88,46.89,46.82,46.85,28204.0,44.6083,44.6178,44.5512,44.5797,28204.0
2023-06-22 11:50:00,46.85,47.0,46.85,46.97,170909.0,44.5797,44.7224,44.5797,44.6939,170909.0
2023-06-22 11:55:00,46.98,46.98,46.91,46.92,53382.0,44.7034,44.7034,44.6368,44.6463,53382.0
2023-06-22 12:00:00,46.92,47.03,46.91,47.03,91713.0,44.6463,44.751,44.6368,44.751,91713.0
2023-06-22 12:05:00,47.02,47.1,47.01,47.1,38709.0,44.7415,44.8176,44.732,44.8176,38709.0
2023-06-22 12:10:00,47.11,47.12,47.04,47.07,63931.0,44.8271,44.8366,44.7605,44.7891,63931.0
2023-06-22 12:15:00,47.07,47.1,47.05,47.08,76845.0,44.7891,44.8176,44.77,44.7986,76845.0
2023-06-22 12:20:00,47.07,47.1,47.05,47.09,59486.0,44.7891,44.8176,44.77,44.8081,59486.0
2023-06-22 12:25:00,47.09,47.17,47.07,47.11,113460.0,44.8081,44.8842,44.7891,44.8271,113460.0
2023-06-22 12:30:00,47.11,47.14,47.1,47.11,44727.0,44.8271,44.8557,44.8176,44.8271,44727.0
2023-06-22 12:35:00,47.11,47.12,47.07,47.08,87341.0,44.8271,44.8366,44.7891,44.7986,87341.0
2023-06-22 12:40:00,47.08,47.11,47.03,47.05,85395.0,44.7986,44.8271,44.751,44.77,85395.0
2023-06-22 12:45:00,47.05,47.12,47.04,47.1,64408.0,44.77,44.8366,44.7605,44.8176,64408.0
2023-06-22 12:50:00,47.11,47.15,47.09,47.13,50073.0,44.8271,44.8652,44.8081,44.8461,50073.0
2023-06-22 12:55:00,47.13,47.21,47.11,47.14,82277.0,44.8461,44.9223,44.8271,44.8557,82277.0
2023-06-22 13:00:00,47.14,47.16,47.08,47.1,59803.0,44.8557,44.8747,44.7986,44.8176,59803.0
2023-06-22 13:05:00,47.11,47.13,47.07,47.07,25571.0,44.8271,44.8461,44.7891,44.7891,25571.0
2023-06-22 13:10:00,47.07,47.09,47.03,47.08,23478.0,44.7891,44.8081,44.751,44.7986,23478.0
2023-06-22 13:15:00,47.08,47.12,47.05,47.07,65639.0,44.7986,44.8366,44.77,44.7891,65639.0
2023-06-22 13:20:00,47.06,47.18,47.05,47.17,34172.0,44.7795,44.8937,44.77,44.8842,34172.0
2023-06-22 13:25:00,47.17,47.22,47.16,47.19,23343.0,44.8842,44.9318,44.8747,44.9032,23343.0
2023-06-22 13:30:00,47.19,47.22,47.15,47.15,23099.0,44.9032,44.9318,44.8652,44.8652,23099.0
2023-06-22 13:35:00,47.16,47.21,47.15,47.19,27516.0,44.8747,44.9223,44.8652,44.9032,27516.0
2023-06-22 13:40:00,47.19,47.25,47.18,47.24,14284.0,44.9032,44.9603,44.8937,44.9508,14284.0
2023-06-22 13:45:00,47.25,47.27,47.19,47.21,27712.0,44.9603,44.9794,44.9032,44.9223,27712.0
2023-06-22 13:50:00,47.21,47.22,47.13,47.14,34001.0,44.9223,44.9318,44.8461,44.8557,34001.0
2023-06-22 13:55:00,47.13,47.13,47.07,47.09,17747.0,44.8461,44.8461,44.7891,44.8081,17747.0
2023-06-22 14:00:00,47.09,47.1,47.04,47.05,23306.0,44.8081,44.8176,44.7605,44.77,23306.0
2023-06-22 14:05:00,47.06,47.1,47.05,47.08,31128.0,44.7795,44.8176,44.77,44.7986,31128.0
2023-06-22 14:10:00,47.08,47.16,47.07,47.16,41225.0,44.7986,44.8747,44.7891,44.8747,41225.0
2023-06-22 14:15:00,47.16,47.16,47.11,47.14,35110.0,44.8747,44.8747,44.8271,44.8557,35110.0
2023-06-22 14:20:00,47.13,47.14,47.1,47.12,78789.0,44.8461,44.8557,44.8176,44.8366,78789.0
2023-06-22 14:25:00,47.12,47.15,47.07,47.13,41152.0,44.8366,44.8652,44.7891,44.8461,41152.0
2023-06-22 14:30:00,47.14,47.15,47.08,47.09,42467.0,44.8557,44.8652,44.7986,44.8081,42467.0
2023-06-22 14:35:00,47.09,47.11,47.07,47.1,34552.0,44.8081,44.8271,44.7891,44.8176,34552.0
2023-06-22 14:40:00,47.1,47.11,47.06,47.07,28685.0,44.8176,44.8271,44.7795,44.7891,28685.0
2023-06-22 14:45:00,47.06,47.08,47.02,47.02,29814.0,44.7795,44.7986,44.7415,44.7415,29814.0
2023-06-22 14:50:00,47.02,47.05,46.99,47.03,37783.0,44.7415,44.77,44.7129,44.751,37783.0
2023-06-22 14:55:00,47.03,47.04,47.0,47.01,39594.0,44.751,44.7605,44.7224,44.732,39594.0
2023-06-22 15:00:00,47.01,47.07,47.01,47.04,85478.0,44.732,44.7891,44.732,44.7605,85478.0
2023-06-22 15:05:00,47.04,47.04,46.95,46.96,81137.0,44.7605,44.7605,44.6749,44.6844,81137.0
2023-06-22 15:10:00,46.96,47.01,46.95,46.96,198595.0,44.6844,44.732,44.6749,44.6844,198595.0
2023-06-22 15:15:00,46.96,47.01,46.9,46.96,242288.0,44.6844,44.732,44.6273,44.6844,242288.0
2023-06-22 15:20:00,46.96,46.96,46.89,46.93,134361.0,44.6844,44.6844,44.6178,44.6558,134361.0
2023-06-22 15:25:00,46.92,46.93,46.84,46.85,218582.0,44.6463,44.6558,44.5702,44.5797,218582.0
2023-06-22 15:30:00,46.85,46.92,46.82,46.91,81303.0,44.5797,44.6463,44.5512,44.6368,81303.0
2023-06-22 15:35:00,46.91,46.96,46.9,46.95,105496.0,44.6368,44.6844,44.6273,44.6749,105496.0
2023-06-22 15:40:00,46.95,46.98,46.93,46.96,113337.0,44.6749,44.7034,44.6558,44.6844,113337.0
2023-06-22 15:45:00,46.96,47.0,46.94,46.96,127731.0,44.6844,44.7224,44.6654,44.6844,127731.0
2023-06-22 15:50:00,46.96,46.98,46.85,46.89,428672.0,44.6844,44.7034,44.5797,44.6178,428672.0
2023-06-22 15:55:00,46.89,46.9,46.81,46.84,813625.0,44.6178,44.6273,44.5417,44.5702,813625.0
2023-06-23 09:30:00,46.14,46.22,45.75,45.83,248759.0,43.9041,43.9802,43.533,43.6091,248759.0
2023-06-23 09:35:00,45.81,46.01,45.75,45.96,121586.0,43.5901,43.7804,43.533,43.7328,121586.0
2023-06-23 09:40:00,45.96,46.14,45.91,46.1,169155.0,43.7328,43.9041,43.6853,43.8661,169155.0
2023-06-23 09:45:00,46.11,46.36,46.09,46.3,54720.0,43.8756,44.1135,43.8565,44.0564,54720.0
2023-06-23 09:50:00,46.3,46.36,46.17,46.2,102596.0,44.0564,44.1135,43.9327,43.9612,102596.0
2023-06-23 09:55:00,46.2,46.23,46.05,46.11,96846.0,43.9612,43.9898,43.8185,43.8756,96846.0
2023-06-23 10:00:00,46.12,46.19,46.03,46.11,213208.0,43.8851,43.9517,43.7995,43.8756,213208.0
2023-06-23 10:05:00,46.1,46.12,46.0,46.07,92228.0,43.8661,43.8851,43.7709,43.8375,92228.0
2023-06-23 10:10:00,46.06,46.07,45.97,46.07,117772.0,43.828,43.8375,43.7424,43.8375,117772.0
2023-06-23 10:15:00,46.08,46.24,46.08,46.13,46315.0,43.847,43.9993,43.847,43.8946,46315.0
2023-06-23 10:20:00,46.13,46.14,46.03,46.08,113193.0,43.8946,43.9041,43.7995,43.847,113193.0
2023-06-23 10:25:00,46.07,46.08,46.01,46.05,64043.0,43.8375,43.847,43.7804,43.8185,64043.0
2023-06-23 10:30:00,46.05,46.13,46.03,46.12,79358.0,43.8185,43.8946,43.7995,43.8851,79358.0
2023-06-23 10:35:00,46.11,46.27,46.11,46.25,96484.0,43.8756,44.0278,43.8756,44.0088,96484.0
2023-06-23 10:40:00,46.25,46.25,46.1,46.2,51831.0,44.0088,44.0088,43.8661,43.9612,51831.0
2023-06-23 10:45:00,46.2,46.22,46.07,46.1,43570.0,43.9612,43.9802,43.8375,43.8661,43570.0
2023-06-23 10:50:00,46.09,46.13,46.05,46.12,148487.0,43.8565,43.8946,43.8185,43.8851,148487.0
2023-06-23 10:55:00,46.12,46.15,46.06,46.1,36475.0,43.8851,43.9136,43.828,43.8661,36475.0
2023-06-23 11:00:00,46.09,46.19,46.01,46.17,63556.0,43.8565,43.9517,43.7804,43.9327,63556.0
2023-06-23 11:05:00,46.18,46.25,46.12,46.14,111537.0,43.9422,44.0088,43.8851,43.9041,111537.0
2023-06-23 11:10:00,46.14,46.18,46.09,46.16,85014.0,43.9041,43.9422,43.8565,43.9232,85014.0
2023-06-23 11:15:00,46.16,46.21,46.07,46.08,71621.0,43.9232,43.9707,43.8375,43.847,71621.0
2023-06-23 11:20:00,46.07,46.21,46.06,46.2,148771.0,43.8375,43.9707,43.828,43.9612,148771.0
2023-06-23 11:25:00,46.2,46.34,46.2,46.32,64139.0,43.9612,44.0944,43.9612,44.0754,64139.0
2023-06-23 11:30:00,46.33,46.35,46.21,46.35,92933.0,44.0849,44.1039,43.9707,44.1039,92933.0
2023-06-23 11:35:00,46.36,46.53,46.32,46.52,181608.0,44.1135,44.2752,44.0754,44.2657,181608.0
2023-06-23 11:40:00,46.51,46.51,46.36,46.43,38607.0,44.2562,44.2562,44.1135,44.1801,38607.0
2023-06-23 11:45:00,46.44,46.45,46.38,46.38,69197.0,44.1896,44.1991,44.1325,44.1325,69197.0
2023-06-23 11:50:00,46.38,46.39,46.29,46.3,48959.0,44.1325,44.142,44.0469,44.0564,48959.0
2023-06-23 11:55:00,46.29,46.43,46.27,46.43,48920.0,44.0469,44.1801,44.0278,44.1801,48920.0
2023-06-23 12:00:00,46.43,46.47,46.39,46.4,36201.0,44.1801,44.2181,44.142,44.1515,36201.0
2023-06-23 12:05:00,46.39,46.43,46.31,46.43,26281.0,44.142,44.1801,44.0659,44.1801,26281.0
2023-06-23 12:10:00,46.42,46.42,46.27,46.27,62488.0,44.1706,44.1706,44.0278,44.0278,62488.0
2023-06-23 12:15:00,46.27,46.31,46.24,46.31,77613.0,44.0278,44.0659,43.9993,44.0659,77613.0
2023-06-23 12:20:00,46.31,46.36,46.3,46.32,35289.0,44.0659,44.1135,44.0564,44.0754,35289.0
2023-06-23 12:25:00,46.32,46.33,46.26,46.31,19312.0,44.0754,44.0849,44.0183,44.0659,19312.0
2023-06-23 12:30:00,46.3,46.38,46.3,46.31,29541.0,44.0564,44.1325,44.0564,44.0659,29541.0
2023-06-23 12:35:00,46.3,46.33,46.28,46.29,54792.0,44.0564,44.0849,44.0373,44.0469,54792.0
2023-06-23 12:40:00,46.3,46.34,46.27,46.28,61024.0,44.0564,44.0944,44.0278,44.0373,61024.0
2023-06-23 12:45:00,46.28,46.32,46.26,46.29,45568.0,44.0373,44.0754,44.0183,44.0469,45568.0
2023-06-23 12:50:00,46.29,46.46,46.28,46.45,91479.0,44.0469,44.2086,44.0373,44.1991,91479.0
2023-06-23 12:55:00,46.45,46.45,46.33,46.38,63109.0,44.1991,44.1991,44.0849,44.1325,63109.0
2023-06-23 13:00:00,46.38,46.43,46.34,46.37,22883.0,44.1325,44.1801,44.0944,44.123,22883.0
2023-06-23 13:05:00,46.37,46.46,46.3,46.44,142382.0,44.123,44.2086,44.0564,44.1896,142382.0
2023-06-23 13:10:00,46.43,46.5,46.41,46.49,17570.0,44.1801,44.2467,44.161,44.2372,17570.0
2023-06-23 13:15:00,46.49,46.52,46.45,46.49,22921.0,44.2372,44.2657,44.1991,44.2372,22921.0
2023-06-23 13:20:00,46.48,46.53,46.48,46.5,31543.0,44.2276,44.2752,44.2276,44.2467,31543.0
2023-06-23 13:25:00,46.5,46.52,46.48,46.5,22583.0,44.2467,44.2657,44.2276,44.2467,22583.0
2023-06-23 13:30:00,46.5,46.52,46.46,46.47,59383.0,44.2467,44.2657,44.2086,44.2181,59383.0
2023-06-23 13:35:00,46.48,46.51,46.46,46.49,42671.0,44.2276,44.2562,44.2086,44.2372,42671.0
2023-06-23 13:40:00,46.48,46.51,46.44,46.44,18166.0,44.2276,44.2562,44.1896,44.1896,18166.0
2023-06-23 13:45:00,46.45,46.49,46.43,46.47,28741.0,44.1991,44.2372,44.1801,44.2181,28741.0
2023-06-23 13:50:00,46.48,46.51,46.46,46.5,18679.0,44.2276,44.2562,44.2086,44.2467,18679.0
2023-06-23 13:55:00,46.5,46.51,46.45,46.46,34545.0,44.2467,44.2562,44.1991,44.2086,34545.0
2023-06-23 14:00:00,46.46,46.49,46.39,46.39,89261.0,44.2086,44.2372,44.142,44.142,89261.0
2023-06-23 14:05:00,46.38,46.46,46.37,46.45,30276.0,44.1325,44.2086,44.123,44.1991,30276.0
2023-06-23 14:10:00,46.45,46.51,46.44,46.51,30752.0,44.1991,44.2562,44.1896,44.2562,30752.0
2023-06-23 14:15:00,46.51,46.52,46.49,46.51,28862.0,44.2562,44.2657,44.2372,44.2562,28862.0
2023-06-23 14:20:00,46.5,46.55,46.49,46.52,44964.0,44.2467,44.2943,44.2372,44.2657,44964.0
2023-06-23 14:25:00,46.51,46.56,46.51,46.51,32387.0,44.2562,44.3038,44.2562,44.2562,32387.0
2023-06-23 14:30:00,46.51,46.52,46.44,46.45,30264.0,44.2562,44.2657,44.1896,44.1991,30264.0
2023-06-23 14:35:00,46.44,46.44,46.36,46.4,25346.0,44.1896,44.1896,44.1135,44.1515,25346.0
2023-06-23 14:40:00,46.39,46.39,46.3,46.31,77960.0,44.142,44.142,44.0564,44.0659,77960.0
2023-06-23 14:45:00,46.32,46.35,46.28,46.34,36020.0,44.0754,44.1039,44.0373,44.0944,36020.0
2023-06-23 14:50:00,46.34,46.34,46.28,46.3,68449.0,44.0944,44.0944,44.0373,44.0564,68449.0
2023-06-23 14:55:00,46.29,46.36,46.28,46.34,33004.0,44.0469,44.1135,44.0373,44.0944,33004.0
2023-06-23 15:00:00,46.34,46.39,46.29,46.37,91160.0,44.0944,44.142,44.0469,44.123,91160.0
2023-06-23 15:05:00,46.38,46.46,46.37,46.43,47465.0,44.1325,44.2086,44.123,44.1801,47465.0
2023-06-23 15:10:00,46.44,46.46,46.41,46.43,41201.0,44.1896,44.2086,44.161,44.1801,41201.0
2023-06-23 15:15:00,46.43,46.45,46.41,46.45,35666.0,44.1801,44.1991,44.161,44.1991,35666.0
2023-06-23 15:20:00,46.44,46.45,46.38,46.39,42986.0,44.1896,44.1991,44.1325,44.142,42986.0
2023-06-23 15:25:00,46.4,46.41,46.37,46.38,59067.0,44.1515,44.161,44.123,44.1325,59067.0
2023-06-23 15:30:00,46.38,46.44,46.37,46.44,72152.0,44.1325,44.1896,44.123,44.1896,72152.0
2023-06-23 15:35:00,46.44,46.5,46.42,46.49,100111.0,44.1896,44.2467,44.1706,44.2372,100111.0
2023-06-23 15:40:00,46.48,46.49,46.42,46.45,107792.0,44.2276,44.2372,44.1706,44.1991,107792.0
2023-06-23 15:45:00,46.45,46.45,46.4,46.41,100630.0,44.1991,44.1991,44.1515,44.161,100630.0
2023-06-23 15:50:00,46.42,46.6,46.4,46.58,216778.0,44.1706,44.3418,44.1515,44.3228,216778.0
2023-06-23 15:55:00,46.58,46.61,46.5,46.59,606232.0,44.3228,44.3513,44.2467,44.3323,606232.0
2023-06-26 09:30:00,46.67,47.03,46.51,47.01,128096.0,44.4084,44.751,44.2562,44.732,128096.0
2023-06-26 09:35:00,47.01,47.33,47.0,47.18,58911.0,44.732,45.0365,44.7224,44.8937,58911.0
2023-06-26 09:40:00,47.18,47.4,47.18,47.39,48923.0,44.8937,45.1031,44.8937,45.0935,48923.0
2023-06-26 09:45:00,47.39,47.57,47.34,47.57,38751.0,45.0935,45.2648,45.046,45.2648,38751.0
2023-06-26 09:50:00,47.55,47.74,47.51,47.63,55294.0,45.2458,45.4266,45.2077,45.3219,55294.0
2023-06-26 09:55:00,47.63,47.63,47.4,47.45,99228.0,45.3219,45.3219,45.1031,45.1506,99228.0
2023-06-26 10:00:00,47.44,47.46,47.26,47.29,89876.0,45.1411,45.1602,44.9698,44.9984,89876.0
2023-06-26 10:05:00,47.3,47.34,47.11,47.13,54635.0,45.0079,45.046,44.8271,44.8461,54635.0
2023-06-26 10:10:00,47.13,47.23,47.07,47.23,69950.0,44.8461,44.9413,44.7891,44.9413,69950.0
2023-06-26 10:15:00,47.24,47.33,47.21,47.27,110969.0,44.9508,45.0365,44.9223,44.9794,110969.0
2023-06-26 10:20:00,47.26,47.29,47.17,47.18,62844.0,44.9698,44.9984,44.8842,44.8937,62844.0
2023-06-26 10:25:00,47.18,47.29,47.17,47.21,101016.0,44.8937,44.9984,44.8842,44.9223,101016.0
2023-06-26 10:30:00,47.21,47.24,47.14,47.21,182994.0,44.9223,44.9508,44.8557,44.9223,182994.0
2023-06-26 10:35:00,47.2,47.2,47.08,47.13,101663.0,44.9128,44.9128,44.7986,44.8461,101663.0
2023-06-26 10:40:00,47.12,47.3,47.05,47.27,41409.0,44.8366,45.0079,44.77,44.9794,41409.0
2023-06-26 10:45:00,47.27,47.27,47.14,47.23,42368.0,44.9794,44.9794,44.8557,44.9413,42368.0
2023-06-26 10:50:00,47.23,47.24,47.17,47.19,16794.0,44.9413,44.9508,44.8842,44.9032,16794.0
2023-06-26 10:55:00,47.18,47.3,47.16,47.29,23582.0,44.8937,45.0079,44.8747,44.9984,23582.0
2023-06-26 11:00:00,47.28,47.38,47.27,47.35,33553.0,44.9889,45.084,44.9794,45.0555,33553.0
2023-06-26 11:05:00,47.34,47.4,47.29,47.36,34552.0,45.046,45.1031,44.9984,45.065,34552.0
2023-06-26 11:10:00,47.36,47.4,47.33,47.37,25444.0,45.065,45.1031,45.0365,45.0745,25444.0
2023-06-26 11:15:00,47.37,47.41,47.28,47.31,34514.0,45.0745,45.1126,44.9889,45.0174,34514.0
2023-06-26 11:20:00,47.3,47.3,47.17,47.17,34505.0,45.0079,45.0079,44.8842,44.8842,34505.0
2023-06-26 11:25:00,47.18,47.34,47.18,47.3,33594.0,44.8937,45.046,44.8937,45.0079,33594.0
2023-06-26 11:30:00,47.3,47.36,47.23,47.26,20608.0,45.0079,45.065,44.9413,44.9698,20608.0
2023-06-26 11:35:00,47.26,47.31,47.21,47.3,19338.0,44.9698,45.0174,44.9223,45.0079,19338.0
2023-06-26 11:40:00,47.3,47.36,47.26,47.35,17503.0,45.0079,45.065,44.9698,45.0555,17503.0
2023-06-26 11:45:00,47.36,47.44,47.34,47.43,31645.0,45.065,45.1411,45.046,45.1316,31645.0
2023-06-26 11:50:00,47.44,47.45,47.33,47.35,37776.0,45.1411,45.1506,45.0365,45.0555,37776.0
2023-06-26 11:55:00,47.35,47.43,47.34,47.41,18929.0,45.0555,45.1316,45.046,45.1126,18929.0
2023-06-26 12:00:00,47.41,47.48,47.41,47.44,25304.0,45.1126,45.1792,45.1126,45.1411,25304.0
2023-06-26 12:05:00,47.44,47.46,47.36,47.45,45040.0,45.1411,45.1602,45.065,45.1506,45040.0
2023-06-26 12:10:00,47.44,47.49,47.38,47.4,59049.0,45.1411,45.1887,45.084,45.1031,59049.0
2023-06-26 12:15:00,47.4,47.41,47.33,47.39,32032.0,45.1031,45.1126,45.0365,45.0935,32032.0
2023-06-26 12:20:00,47.39,47.41,47.34,47.37,19608.0,45.0935,45.1126,45.046,45.0745,19608.0
2023-06-26 12:25:00,47.38,47.4,47.31,47.37,96200.0,45.084,45.1031,45.0174,45.0745,96200.0
2023-06-26 12:30:00,47.36,47.38,47.22,47.26,11056.0,45.065,45.084,44.9318,44.9698,11056.0
2023-06-26 12:35:00,47.26,47.34,47.25,47.32,24429.0,44.9698,45.046,44.9603,45.0269,24429.0
2023-06-26 12:40:00,47.32,47.36,47.28,47.28,21421.0,45.0269,45.065,44.9889,44.9889,21421.0
2023-06-26 12:45:00,47.3,47.35,47.28,47.29,50206.0,45.0079,45.0555,44.9889,44.9984,50206.0
2023-06-26 12:50:00,47.29,47.36,47.29,47.33,13276.0,44.9984,45.065,44.9984,45.0365,13276.0
2023-06-26 12:55:00,47.34,47.4,47.34,47.38,18857.0,45.046,45.1031,45.046,45.084,18857.0
2023-06-26 13:00:00,47.38,47.44,47.36,47.37,29923.0,45.084,45.1411,45.065,45.0745,29923.0
2023-06-26 13:05:00,47.36,47.42,47.36,47.42,12971.0,45.065,45.1221,45.065,45.1221,12971.0
2023-06-26 13:10:00,47.42,47.45,47.39,47.44,34489.0,45.1221,45.1506,45.0935,45.1411,34489.0
2023-06-26 13:15:00,47.44,47.52,47.44,47.51,37313.0,45.1411,45.2172,45.1411,45.2077,37313.0
2023-06-26 13:20:00,47.51,47.51,47.43,47.43,21453.0,45.2077,45.2077,45.1316,45.1316,21453.0
2023-06-26 13:25:00,47.43,47.5,47.39,47.49,30342.0,45.1316,45.1982,45.0935,45.1887,30342.0
2023-06-26 13:30:00,47.49,47.49,47.37,47.38,13780.0,45.1887,45.1887,45.0745,45.084,13780.0
2023-06-26 13:35:00,47.39,47.44,47.36,47.44,17944.0,45.0935,45.1411,45.065,45.1411,17944.0
2023-06-26 13:40:00,47.44,47.55,47.44,47.5,53168.0,45.1411,45.2458,45.1411,45.1982,53168.0
2023-06-26 13:45:00,47.49,47.52,47.47,47.47,26777.0,45.1887,45.2172,45.1697,45.1697,26777.0
2023-06-26 13:50:00,47.48,47.5,47.46,47.48,18702.0,45.1792,45.1982,45.1602,45.1792,18702.0
2023-06-26 13:55:00,47.48,47.54,47.44,47.5,26084.0,45.1792,45.2363,45.1411,45.1982,26084.0
2023-06-26 14:00:00,47.5,47.58,47.48,47.57,16983.0,45.1982,45.2743,45.1792,45.2648,16983.0
2023-06-26 14:05:00,47.56,47.57,47.5,47.54,16351.0,45.2553,45.2648,45.1982,45.2363,16351.0
2023-06-26 14:10:00,47.54,47.54,47.5,47.51,15307.0,45.2363,45.2363,45.1982,45.2077,15307.0
2023-06-26 14:15:00,47.5,47.55,47.48,47.53,12955.0,45.1982,45.2458,45.1792,45.2268,12955.0
2023-06-26 14:20:00,47.52,47.54,47.49,47.53,21647.0,45.2172,45.2363,45.1887,45.2268,21647.0
2023-06-26 14:25:00,47.54,47.56,47.45,47.56,29219.0,45.2363,45.2553,45.1506,45.2553,29219.0
2023-06-26 14:30:00,47.55,47.62,47.54,47.61,26927.0,45.2458,45.3124,45.2363,45.3029,26927.0
2023-06-26 14:35:00,47.62,47.65,47.59,47.59,26697.0,45.3124,45.3409,45.2839,45.2839,26697.0
2023-06-26 14:40:00,47.6,47.62,47.58,47.61,23501.0,45.2934,45.3124,45.2743,45.3029,23501.0
2023-06-26 14:45:00,47.62,47.64,47.61,47.63,16165.0,45.3124,45.3314,45.3029,45.3219,16165.0
2023-06-26 14:50:00,47.63,47.65,47.58,47.64,33972.0,45.3219,45.3409,45.2743,45.3314,33972.0
2023-06-26 14:55:00,47.64,47.67,47.59,47.61,32911.0,45.3314,45.36,45.2839,45.3029,32911.0
2023-06-26 15:00:00,47.6,47.67,47.6,47.64,26303.0,45.2934,45.36,45.2934,45.3314,26303.0
2023-06-26 15:05:00,47.64,47.7,47.63,47.7,53696.0,45.3314,45.3885,45.3219,45.3885,53696.0
2023-06-26 15:10:00,47.69,47.72,47.66,47.67,29321.0,45.379,45.4076,45.3505,45.36,29321.0
2023-06-26 15:15:00,47.66,47.7,47.63,47.65,33904.0,45.3505,45.3885,45.3219,45.3409,33904.0
2023-06-26 15:20:00,47.64,47.69,47.61,47.68,35528.0,45.3314,45.379,45.3029,45.3695,35528.0
2023-06-26 15:25:00,47.69,47.72,47.68,47.72,28271.0,45.379,45.4076,45.3695,45.4076,28271.0
2023-06-26 15:30:00,47.71,47.72,47.67,47.7,31975.0,45.398,45.4076,45.36,45.3885,31975.0
2023-06-26 15:35:00,47.69,47.71,47.6,47.62,40692.0,45.379,45.398,45.2934,45.3124,40692.0
2023-06-26 15:40:00,47.61,47.61,47.45,47.46,55310.0,45.3029,45.3029,45.1506,45.1602,55310.0
2023-06-26 15:45:00,47.46,47.46,47.32,47.36,131238.0,45.1602,45.1602,45.0269,45.065,131238.0
2023-06-26 15:50:00,47.37,47.39,47.32,47.37,103892.0,45.0745,45.0935,45.0269,45.0745,103892.0
2023-06-26 15:55:00,47.37,47.41,47.35,47.38,546696.0,45.0745,45.1126,45.0555,45.084,546696.0
2023-06-27 09:30:00,47.9,47.97,47.49,47.51,370547.0,45.5788,45.6454,45.1887,45.2077,370547.0
2023-06-27 09:35:00,47.49,47.61,47.26,47.56,82697.0,45.1887,45.3029,44.9698,45.2553,82697.0
2023-06-27 09:40:00,47.55,47.8,47.55,47.75,108860.0,45.2458,45.4837,45.2458,45.4361,108860.0
2023-06-27 09:45:00,47.74,47.76,47.58,47.7,87996.0,45.4266,45.4456,45.2743,45.3885,87996.0
2023-06-27 09:50:00,47.69,47.88,47.65,47.8,66109.0,45.379,45.5598,45.3409,45.4837,66109.0
2023-06-27 09:55:00,47.76,47.85,47.71,47.81,238693.0,45.4456,45.5313,45.398,45.4932,238693.0
2023-06-27 10:00:00,47.81,47.91,47.73,47.91,92727.0,45.4932,45.5884,45.4171,45.5884,92727.0
2023-06-27 10:05:00,47.91,47.99,47.79,47.88,98241.0,45.5884,45.6645,45.4742,45.5598,98241.0
2023-06-27 10:10:00,47.88,48.06,47.85,48.02,111163.0,45.5598,45.7311,45.5313,45.693,111163.0
2023-06-27 10:15:00,48.03,48.07,48.0,48.05,111739.0,45.7025,45.7406,45.674,45.7216,111739.0
2023-06-27 10:20:00,48.05,48.07,47.95,48.0,168968.0,45.7216,45.7406,45.6264,45.674,168968.0
2023-06-27 10:25:00,48.0,48.06,47.93,48.01,1252928.0,45.674,45.7311,45.6074,45.6835,1252928.0
2023-06-27 10:30:00,48.01,48.23,48.0,48.16,124140.0,45.6835,45.8928,45.674,45.8262,124140.0
2023-06-27 10:35:00,48.16,48.16,47.98,48.05,51867.0,45.8262,45.8262,45.655,45.7216,51867.0
2023-06-27 10:40:00,48.05,48.1,48.03,48.1,37919.0,45.7216,45.7691,45.7025,45.7691,37919.0
2023-06-27 10:45:00,48.11,48.2,48.11,48.15,69050.0,45.7787,45.8643,45.7787,45.8167,69050.0
2023-06-27 10:50:00,48.14,48.31,48.13,48.29,57845.0,45.8072,45.969,45.7977,45.9499,57845.0
2023-06-27 10:55:00,48.29,48.32,48.24,48.25,56773.0,45.9499,45.9785,45.9024,45.9119,56773.0
2023-06-27 11:00:00,48.26,48.35,48.23,48.33,71143.0,45.9214,46.007,45.8928,45.988,71143.0
2023-06-27 11:05:00,48.33,48.41,48.28,48.36,109186.0,45.988,46.0641,45.9404,46.0165,109186.0
2023-06-27 11:10:00,48.35,48.4,48.27,48.4,44178.0,46.007,46.0546,45.9309,46.0546,44178.0
2023-06-27 11:15:00,48.41,48.46,48.37,48.38,51156.0,46.0641,46.1117,46.0261,46.0356,51156.0
2023-06-27 11:20:00,48.38,48.4,48.33,48.37,44534.0,46.0356,46.0546,45.988,46.0261,44534.0
2023-06-27 11:25:00,48.38,48.43,48.25,48.37,70696.0,46.0356,46.0832,45.9119,46.0261,70696.0
2023-06-27 11:30:00,48.36,48.46,48.32,48.39,44861.0,46.0165,46.1117,45.9785,46.0451,44861.0
2023-06-27 11:35:00,48.39,48.48,48.38,48.43,37219.0,46.0451,46.1307,46.0356,46.0832,37219.0
2023-06-27 11:40:00,48.42,48.43,48.25,48.25,47048.0,46.0736,46.0832,45.9119,45.9119,47048.0
2023-06-27 11:45:00,48.25,48.25,48.17,48.22,37755.0,45.9119,45.9119,45.8358,45.8833,37755.0
2023-06-27 11:50:00,48.22,48.24,48.1,48.14,42667.0,45.8833,45.9024,45.7691,45.8072,42667.0
2023-06-27 11:55:00,48.14,48.15,48.04,48.09,34406.0,45.8072,45.8167,45.7121,45.7596,34406.0
2023-06-27 12:00:00,48.1,48.16,48.0,48.01,31605.0,45.7691,45.8262,45.674,45.6835,31605.0
2023-06-27 12:05:00,48.01,48.03,47.95,48.02,117967.0,45.6835,45.7025,45.6264,45.693,117967.0
2023-06-27 12:10:00,48.03,48.16,48.03,48.04,64323.0,45.7025,45.8262,45.7025,45.7121,64323.0
2023-06-27 12:15:00,48.03,48.07,47.99,48.01,259024.0,45.7025,45.7406,45.6645,45.6835,259024.0
2023-06-27 12:20:00,48.0,48.06,47.99,48.05,30229.0,45.674,45.7311,45.6645,45.7216,30229.0
2023-06-27 12:25:00,48.05,48.15,48.04,48.04,28873.0,45.7216,45.8167,45.7121,45.7121,28873.0
2023-06-27 12:30:00,48.04,48.11,48.02,48.08,26320.0,45.7121,45.7787,45.693,45.7501,26320.0
2023-06-27 12:35:00,48.07,48.18,48.05,48.14,35992.0,45.7406,45.8453,45.7216,45.8072,35992.0
2023-06-27 12:40:00,48.16,48.16,48.08,48.09,24083.0,45.8262,45.8262,45.7501,45.7596,24083.0
2023-06-27 12:45:00,48.09,48.1,48.02,48.05,69963.0,45.7596,45.7691,45.693,45.7216,69963.0
2023-06-27 12:50:00,48.05,48.09,47.99,48.02,38330.0,45.7216,45.7596,45.6645,45.693,38330.0
2023-06-27 12:55:00,48.02,48.04,47.99,48.02,23916.0,45.693,45.7121,45.6645,45.693,23916.0
2023-06-27 13:00:00,48.03,48.06,48.0,48.05,20492.0,45.7025,45.7311,45.674,45.7216,20492.0
2023-06-27 13:05:00,48.05,48.05,47.94,47.95,41297.0,45.7216,45.7216,45.6169,45.6264,41297.0
2023-06-27 13:10:00,47.94,48.06,47.91,48.02,96046.0,45.6169,45.7311,45.5884,45.693,96046.0
2023-06-27 13:15:00,48.01,48.04,47.97,48.01,55767.0,45.6835,45.7121,45.6454,45.6835,55767.0
2023-06-27 13:20:00,48.02,48.06,48.0,48.03,75775.0,45.693,45.7311,45.674,45.7025,75775.0
2023-06-27 13:25:00,48.04,48.04,47.94,48.0,2312059.0,45.7121,45.7121,45.6169,45.674,2312059.0
2023-06-27 13:30:00,47.98,48.03,47.98,47.99,66629.0,45.655,45.7025,45.655,45.6645,66629.0
2023-06-27 13:35:00,48.0,48.07,47.98,48.06,33476.0,45.674,45.7406,45.655,45.7311,33476.0
2023-06-27 13:40:00,48.05,48.16,48.05,48.15,37059.0,45.7216,45.8262,45.7216,45.8167,37059.0
2023-06-27 13:45:00,48.15,48.16,48.11,48.12,36616.0,45.8167,45.8262,45.7787,45.7882,36616.0
2023-06-27 13:50:00,48.13,48.16,48.12,48.13,35040.0,45.7977,45.8262,45.7882,45.7977,35040.0
2023-06-27 13:55:00,48.13,48.16,48.08,48.1,76152.0,45.7977,45.8262,45.7501,45.7691,76152.0
2023-06-27 14:00:00,48.09,48.17,48.07,48.12,36381.0,45.7596,45.8358,45.7406,45.7882,36381.0
2023-06-27 14:05:00,48.12,48.16,48.09,48.16,30862.0,45.7882,45.8262,45.7596,45.8262,30862.0
2023-06-27 14:10:00,48.16,48.17,48.1,48.11,27590.0,45.8262,45.8358,45.7691,45.7787,27590.0
2023-06-27 14:15:00,48.1,48.12,48.07,48.09,28808.0,45.7691,45.7882,45.7406,45.7596,28808.0
2023-06-27 14:20:00,48.09,48.12,48.08,48.1,36556.0,45.7596,45.7882,45.7501,45.7691,36556.0
2023-06-27 14:25:00,48.11,48.15,48.09,48.09,40497.0,45.7787,45.8167,45.7596,45.7596,40497.0
2023-06-27 14:30:00,48.09,48.11,48.02,48.03,27035.0,45.7596,45.7787,45.693,45.7025,27035.0
2023-06-27 14:35:00,48.03,48.09,48.02,48.08,34551.0,45.7025,45.7596,45.693,45.7501,34551.0
2023-06-27 14:40:00,48.08,48.1,48.06,48.1,36018.0,45.7501,45.7691,45.7311,45.7691,36018.0
2023-06-27 14:45:00,48.09,48.11,48.04,48.04,42109.0,45.7596,45.7787,45.7121,45.7121,42109.0
2023-06-27 14:50:00,48.03,48.07,47.96,48.0,192482.0,45.7025,45.7406,45.6359,45.674,192482.0
2023-06-27 14:55:00,48.0,48.08,48.0,48.02,98790.0,45.674,45.7501,45.674,45.693,98790.0
2023-06-27 15:00:00,48.02,48.05,48.0,48.02,169285.0,45.693,45.7216,45.674,45.693,169285.0
2023-06-27 15:05:00,48.02,48.06,48.0,48.05,103721.0,45.693,45.7311,45.674,45.7216,103721.0
2023-06-27 15:10:00,48.04,48.05,48.0,48.03,57358.0,45.7121,45.7216,45.674,45.7025,57358.0
2023-06-27 15:15:00,48.03,48.08,48.03,48.08,65843.0,45.7025,45.7501,45.7025,45.7501,65843.0
2023-06-27 15:20:00,48.08,48.08,48.02,48.03,72407.0,45.7501,45.7501,45.693,45.7025,72407.0
2023-06-27 15:25:00,48.03,48.23,48.03,48.2,108091.0,45.7025,45.8928,45.7025,45.8643,108091.0
2023-06-27 15:30:00,48.2,48.2,48.13,48.15,92683.0,45.8643,45.8643,45.7977,45.8167,92683.0
2023-06-27 15:35:00,48.16,48.21,48.13,48.21,77567.0,45.8262,45.8738,45.7977,45.8738,77567.0
2023-06-27 15:40:00,48.21,48.22,48.17,48.22,98911.0,45.8738,45.8833,45.8358,45.8833,98911.0
2023-06-27 15:45:00,48.22,48.25,48.17,48.19,171359.0,45.8833,45.9119,45.8358,45.8548,171359.0
2023-06-27 15:50:00,48.18,48.25,48.14,48.23,272163.0,45.8453,45.9119,45.8072,45.8928,272163.0
2023-06-27 15:55:00,48.22,48.26,48.12,48.12,534601.0,45.8833,45.9214,45.7882,45.7882,534601.0
2023-06-28 09:30:00,48.06,48.06,47.76,47.82,141194.0,45.7311,45.7311,45.4456,45.5027,141194.0
2023-06-28 09:35:00,47.83,47.85,47.52,47.57,74337.0,45.5122,45.5313,45.2172,45.2648,74337.0
2023-06-28 09:40:00,47.57,47.62,47.47,47.59,67403.0,45.2648,45.3124,45.1697,45.2839,67403.0
2023-06-28 09:45:00,47.59,47.61,47.33,47.37,68073.0,45.2839,45.3029,45.0365,45.0745,68073.0
2023-06-28 09:50:00,47.36,47.57,47.34,47.54,35879.0,45.065,45.2648,45.046,45.2363,35879.0
2023-06-28 09:55:00,47.53,47.57,47.45,47.55,26278.0,45.2268,45.2648,45.1506,45.2458,26278.0
2023-06-28 10:00:00,47.54,47.57,47.46,47.55,30234.0,45.2363,45.2648,45.1602,45.2458,30234.0
2023-06-28 10:05:00,47.54,47.66,47.52,47.59,121945.0,45.2363,45.3505,45.2172,45.2839,121945.0
2023-06-28 10:10:00,47.59,47.68,47.57,47.68,1950798.0,45.2839,45.3695,45.2648,45.3695,1950798.0
2023-06-28 10:15:00,47.67,47.81,47.67,47.77,48898.0,45.36,45.4932,45.36,45.4551,48898.0
2023-06-28 10:20:00,47.78,47.82,47.67,47.69,40010.0,45.4646,45.5027,45.36,45.379,40010.0
2023-06-28 10:25:00,47.68,47.68,47.59,47.61,33005.0,45.3695,45.3695,45.2839,45.3029,33005.0
2023-06-28 10:30:00,47.61,47.83,47.59,47.78,56222.0,45.3029,45.5122,45.2839,45.4646,56222.0
2023-06-28 10:35:00,47.78,47.92,47.69,47.88,157963.0,45.4646,45.5979,45.379,45.5598,157963.0
2023-06-28 10:40:00,47.88,48.08,47.87,48.05,88919.0,45.5598,45.7501,45.5503,45.7216,88919.0
2023-06-28 10:45:00,48.04,48.29,47.99,48.29,77370.0,45.7121,45.9499,45.6645,45.9499,77370.0
2023-06-28 10:50:00,48.29,48.31,48.2,48.29,86288.0,45.9499,45.969,45.8643,45.9499,86288.0
2023-06-28 10:55:00,48.29,48.3,48.14,48.16,145637.0,45.9499,45.9595,45.8072,45.8262,145637.0
2023-06-28 11:00:00,48.16,48.29,48.15,48.28,38978.0,45.8262,45.9499,45.8167,45.9404,38978.0
2023-06-28 11:05:00,48.29,48.46,48.29,48.42,55417.0,45.9499,46.1117,45.9499,46.0736,55417.0
2023-06-28 11:10:00,48.43,48.45,48.25,48.38,28296.0,46.0832,46.1022,45.9119,46.0356,28296.0
2023-06-28 11:15:00,48.38,48.44,48.34,48.43,24586.0,46.0356,46.0927,45.9975,46.0832,24586.0
2023-06-28 11:20:00,48.43,48.47,48.41,48.44,34435.0,46.0832,46.1212,46.0641,46.0927,34435.0
2023-06-28 11:25:00,48.44,48.52,48.42,48.45,76407.0,46.0927,46.1688,46.0736,46.1022,76407.0
2023-06-28 11:30:00,48.44,48.45,48.32,48.35,70657.0,46.0927,46.1022,45.9785,46.007,70657.0
2023-06-28 11:35:00,48.37,48.54,48.37,48.47,69486.0,46.0261,46.1878,46.0261,46.1212,69486.0
2023-06-28 11:40:00,48.48,48.53,48.47,48.52,45225.0,46.1307,46.1783,46.1212,46.1688,45225.0
2023-06-28 11:45:00,48.52,48.63,48.5,48.58,49583.0,46.1688,46.2735,46.1498,46.2259,49583.0
2023-06-28 11:50:00,48.58,48.59,48.48,48.5,21967.0,46.2259,46.2354,46.1307,46.1498,21967.0
2023-06-28 11:55:00,48.48,48.61,48.46,48.6,536962.0,46.1307,46.2544,46.1117,46.2449,536962.0
2023-06-28 12:00:00,48.59,48.62,48.47,48.53,35542.0,46.2354,46.2639,46.1212,46.1783,35542.0
2023-06-28 12:05:00,48.53,48.57,48.47,48.52,18711.0,46.1783,46.2164,46.1212,46.1688,18711.0
2023-06-28 12:10:00,48.53,48.61,48.49,48.59,25777.0,46.1783,46.2544,46.1402,46.2354,25777.0
2023-06-28 12:15:00,48.59,48.65,48.55,48.64,21772.0,46.2354,46.2925,46.1973,46.283,21772.0
2023-06-28 12:20:00,48.65,48.69,48.59,48.68,25045.0,46.2925,46.3306,46.2354,46.321,25045.0
2023-06-28 12:25:00,48.69,48.74,48.68,48.71,26384.0,46.3306,46.3781,46.321,46.3496,26384.0
2023-06-28 12:30:00,48.71,48.77,48.71,48.76,22922.0,46.3496,46.4067,46.3496,46.3972,22922.0
2023-06-28 12:35:00,48.76,48.81,48.74,48.76,25740.0,46.3972,46.4447,46.3781,46.3972,25740.0
2023-06-28 12:40:00,48.76,48.79,48.63,48.64,42035.0,46.3972,46.4257,46.2735,46.283,42035.0
2023-06-28 12:45:00,48.64,48.7,48.59,48.61,51904.0,46.283,46.3401,46.2354,46.2544,51904.0
2023-06-28 12:50:00,48.61,48.67,48.58,48.63,48315.0,46.2544,46.3115,46.2259,46.2735,48315.0
2023-06-28 12:55:00,48.63,48.68,48.58,48.67,31353.0,46.2735,46.321,46.2259,46.3115,31353.0
2023-06-28 13:00:00,48.68,48.69,48.6,48.65,30735.0,46.321,46.3306,46.2449,46.2925,30735.0
2023-06-28 13:05:00,48.66,48.67,48.53,48.53,19740.0,46.302,46.3115,46.1783,46.1783,19740.0
2023-06-28 13:10:00,48.54,48.61,48.51,48.59,35415.0,46.1878,46.2544,46.1593,46.2354,35415.0
2023-06-28 13:15:00,48.59,48.62,48.55,48.61,21793.0,46.2354,46.2639,46.1973,46.2544,21793.0
2023-06-28 13:20:00,48.61,48.65,48.6,48.65,30427.0,46.2544,46.2925,46.2449,46.2925,30427.0
2023-06-28 13:25:00,48.65,48.76,48.64,48.76,17068.0,46.2925,46.3972,46.283,46.3972,17068.0
2023-06-28 13:30:00,48.77,48.77,48.59,48.61,27294.0,46.4067,46.4067,46.2354,46.2544,27294.0
2023-06-28 13:35:00,48.62,48.63,48.54,48.62,34114.0,46.2639,46.2735,46.1878,46.2639,34114.0
2023-06-28 13:40:00,48.62,48.68,48.62,48.65,17361.0,46.2639,46.321,46.2639,46.2925,17361.0
2023-06-28 13:45:00,48.64,48.7,48.64,48.69,18918.0,46.283,46.3401,46.283,46.3306,18918.0
2023-06-28 13:50:00,48.68,48.74,48.68,48.73,25141.0,46.321,46.3781,46.321,46.3686,25141.0
2023-06-28 13:55:00,48.73,48.74,48.69,48.73,50761.0,46.3686,46.3781,46.3306,46.3686,50761.0
2023-06-28 14:00:00,48.72,48.77,48.7,48.76,27697.0,46.3591,46.4067,46.3401,46.3972,27697.0
2023-06-28 14:05:00,48.76,48.81,48.75,48.8,34467.0,46.3972,46.4447,46.3876,46.4352,34467.0
2023-06-28 14:10:00,48.8,48.84,48.77,48.83,31958.0,46.4352,46.4733,46.4067,46.4638,31958.0
2023-06-28 14:15:00,48.84,48.86,48.83,48.86,39483.0,46.4733,46.4923,46.4638,46.4923,39483.0
2023-06-28 14:20:00,48.85,48.86,48.76,48.77,30613.0,46.4828,46.4923,46.3972,46.4067,30613.0
2023-06-28 14:25:00,48.77,48.79,48.72,48.79,28843.0,46.4067,46.4257,46.3591,46.4257,28843.0
2023-06-28 14:30:00,48.78,48.79,48.74,48.76,26797.0,46.4162,46.4257,46.3781,46.3972,26797.0
2023-06-28 14:35:00,48.75,48.79,48.71,48.74,37641.0,46.3876,46.4257,46.3496,46.3781,37641.0
2023-06-28 14:40:00,48.75,48.78,48.73,48.76,45398.0,46.3876,46.4162,46.3686,46.3972,45398.0
2023-06-28 14:45:00,48.75,48.79,48.74,48.77,50230.0,46.3876,46.4257,46.3781,46.4067,50230.0
2023-06-28 14:50:00,48.76,48.79,48.74,48.79,125205.0,46.3972,46.4257,46.3781,46.4257,125205.0
2023-06-28 14:55:00,48.78,48.84,48.78,48.83,97068.0,46.4162,46.4733,46.4162,46.4638,97068.0
2023-06-28 15:00:00,48.83,48.85,48.79,48.81,106958.0,46.4638,46.4828,46.4257,46.4447,106958.0
2023-06-28 15:05:00,48.82,48.82,48.75,48.8,110983.0,46.4543,46.4543,46.3876,46.4352,110983.0
2023-06-28 15:10:00,48.8,48.88,48.79,48.79,71426.0,46.4352,46.5113,46.4257,46.4257,71426.0
2023-06-28 15:15:00,48.78,48.78,48.72,48.72,40878.0,46.4162,46.4162,46.3591,46.3591,40878.0
2023-06-28 15:20:00,48.73,48.74,48.65,48.72,49356.0,46.3686,46.3781,46.2925,46.3591,49356.0
2023-06-28 15:25:00,48.72,48.74,48.7,48.71,28761.0,46.3591,46.3781,46.3401,46.3496,28761.0
2023-06-28 15:30:00,48.7,48.78,48.7,48.75,66239.0,46.3401,46.4162,46.3401,46.3876,66239.0
2023-06-28 15:35:00,48.75,48.76,48.71,48.71,50964.0,46.3876,46.3972,46.3496,46.3496,50964.0
2023-06-28 15:40:00,48.71,48.72,48.66,48.67,67884.0,46.3496,46.3591,46.302,46.3115,67884.0
2023-06-28 15:45:00,48.66,48.72,48.64,48.66,117635.0,46.302,46.3591,46.283,46.302,117635.0
2023-06-28 15:50:00,48.65,48.65,48.59,48.59,166194.0,46.2925,46.2925,46.2354,46.2354,166194.0
2023-06-28 15:55:00,48.59,48.61,48.54,48.6,517497.0,46.2354,46.2544,46.1878,46.2449,517497.0
2023-06-29 09:30:00,48.87,48.91,48.56,48.7,351322.0,46.5018,46.5399,46.2069,46.3401,351322.0
2023-06-29 09:35:00,48.73,48.88,48.69,48.78,85099.0,46.3686,46.5113,46.3306,46.4162,85099.0
2023-06-29 09:40:00,48.78,48.82,48.63,48.66,430266.0,46.4162,46.4543,46.2735,46.302,430266.0
2023-06-29 09:45:00,48.64,48.87,48.62,48.72,162663.0,46.283,46.5018,46.2639,46.3591,162663.0
2023-06-29 09:50:00,48.73,48.76,48.66,48.7,83149.0,46.3686,46.3972,46.302,46.3401,83149.0
2023-06-29 09:55:00,48.7,48.72,48.55,48.58,41542.0,46.3401,46.3591,46.1973,46.2259,41542.0
2023-06-29 10:00:00,48.57,48.69,48.56,48.63,80444.0,46.2164,46.3306,46.2069,46.2735,80444.0
2023-06-29 10:05:00,48.63,48.72,48.63,48.69,93208.0,46.2735,46.3591,46.2735,46.3306,93208.0
2023-06-29 10:10:00,48.68,48.77,48.66,48.76,87886.0,46.321,46.4067,46.302,46.3972,87886.0
2023-06-29 10:15:00,48.77,48.81,48.74,48.78,48682.0,46.4067,46.4447,46.3781,46.4162,48682.0
2023-06-29 10:20:00,48.78,48.82,48.63,48.64,47861.0,46.4162,46.4543,46.2735,46.283,47861.0
2023-06-29 10:25:00,48.64,48.76,48.63,48.71,217360.0,46.283,46.3972,46.2735,46.3496,217360.0
2023-06-29 10:30:00,48.72,48.9,48.69,48.84,381411.0,46.3591,46.5304,46.3306,46.4733,381411.0
2023-06-29 10:35:00,48.84,48.86,48.62,48.62,38330.0,46.4733,46.4923,46.2639,46.2639,38330.0
2023-06-29 10:40:00,48.62,48.67,48.59,48.64,81079.0,46.2639,46.3115,46.2354,46.283,81079.0
2023-06-29 10:45:00,48.65,48.67,48.4,48.51,198544.0,46.2925,46.3115,46.0546,46.1593,198544.0
2023-06-29 10:50:00,48.51,48.53,48.26,48.31,99241.0,46.1593,46.1783,45.9214,45.969,99241.0
2023-06-29 10:55:00,48.3,48.31,48.05,48.09,305481.0,45.9595,45.969,45.7216,45.7596,305481.0
2023-06-29 11:00:00,48.1,48.16,47.97,48.16,85783.0,45.7691,45.8262,45.6454,45.8262,85783.0
2023-06-29 11:05:00,48.16,48.31,48.15,48.3,60733.0,45.8262,45.969,45.8167,45.9595,60733.0
2023-06-29 11:10:00,48.29,48.32,48.03,48.07,65219.0,45.9499,45.9785,45.7025,45.7406,65219.0
2023-06-29 11:15:00,48.06,48.1,47.94,47.95,45985.0,45.7311,45.7691,45.6169,45.6264,45985.0
2023-06-29 11:20:00,47.94,47.98,47.75,47.77,68660.0,45.6169,45.655,45.4361,45.4551,68660.0
2023-06-29 11:25:00,47.75,47.86,47.66,47.83,80730.0,45.4361,45.5408,45.3505,45.5122,80730.0
2023-06-29 11:30:00,47.8,47.99,47.78,47.9,100728.0,45.4837,45.6645,45.4646,45.5788,100728.0
2023-06-29 11:35:00,47.91,48.01,47.9,47.98,27632.0,45.5884,45.6835,45.5788,45.655,27632.0
2023-06-29 11:40:00,47.96,48.02,47.93,48.01,32910.0,45.6359,45.693,45.6074,45.6835,32910.0
2023-06-29 11:45:00,48.02,48.03,47.9,47.98,59068.0,45.693,45.7025,45.5788,45.655,59068.0
2023-06-29 11:50:00,47.99,48.0,47.93,47.96,38657.0,45.6645,45.674,45.6074,45.6359,38657.0
2023-06-29 11:55:00,47.97,48.0,47.87,47.99,35307.0,45.6454,45.674,45.5503,45.6645,35307.0
2023-06-29 12:00:00,47.99,48.06,47.94,47.95,617630.0,45.6645,45.7311,45.6169,45.6264,617630.0
2023-06-29 12:05:00,47.96,48.16,47.96,48.14,68374.0,45.6359,45.8262,45.6359,45.8072,68374.0
2023-06-29 12:10:00,48.15,48.18,48.11,48.16,22267.0,45.8167,45.8453,45.7787,45.8262,22267.0
2023-06-29 12:15:00,48.16,48.25,48.16,48.21,27490.0,45.8262,45.9119,45.8262,45.8738,27490.0
2023-06-29 12:20:00,48.21,48.22,48.14,48.16,27209.0,45.8738,45.8833,45.8072,45.8262,27209.0
2023-06-29 12:25:00,48.16,48.21,48.15,48.19,54202.0,45.8262,45.8738,45.8167,45.8548,54202.0
2023-06-29 12:30:00,48.19,48.26,48.17,48.22,374649.0,45.8548,45.9214,45.8358,45.8833,374649.0
2023-06-29 12:35:00,48.22,48.33,48.22,48.27,30352.0,45.8833,45.988,45.8833,45.9309,30352.0
2023-06-29 12:40:00,48.27,48.3,48.2,48.28,18546.0,45.9309,45.9595,45.8643,45.9404,18546.0
2023-06-29 12:45:00,48.28,48.37,48.27,48.34,64715.0,45.9404,46.0261,45.9309,45.9975,64715.0
2023-06-29 12:50:00,48.34,48.36,48.3,48.3,30321.0,45.9975,46.0165,45.9595,45.9595,30321.0
2023-06-29 12:55:00,48.3,48.38,48.3,48.38,27083.0,45.9595,46.0356,45.9595,46.0356,27083.0
2023-06-29 13:00:00,48.37,48.4,48.33,48.39,32372.0,46.0261,46.0546,45.988,46.0451,32372.0
2023-06-29 13:05:00,48.38,48.38,48.28,48.34,63453.0,46.0356,46.0356,45.9404,45.9975,63453.0
2023-06-29 13:10:00,48.34,48.37,48.31,48.32,26063.0,45.9975,46.0261,45.969,45.9785,26063.0
2023-06-29 13:15:00,48.33,48.36,48.3,48.33,34103.0,45.988,46.0165,45.9595,45.988,34103.0
2023-06-29 13:20:00,48.32,48.35,48.28,48.34,58615.0,45.9785,46.007,45.9404,45.9975,58615.0
2023-06-29 13:25:00,48.34,48.37,48.31,48.33,96937.0,45.9975,46.0261,45.969,45.988,96937.0
2023-06-29 13:30:00,48.32,48.38,48.3,48.34,48363.0,45.9785,46.0356,45.9595,45.9975,48363.0
2023-06-29 13:35:00,48.33,48.36,48.32,48.35,36342.0,45.988,46.0165,45.9785,46.007,36342.0
2023-06-29 13:40:00,48.35,48.52,48.35,48.5,65145.0,46.007,46.1688,46.007,46.1498,65145.0
2023-06-29 13:45:00,48.5,48.53,48.45,48.48,63614.0,46.1498,46.1783,46.1022,46.1307,63614.0
2023-06-29 13:50:00,48.48,48.49,48.4,48.42,21290.0,46.1307,46.1402,46.0546,46.0736,21290.0
2023-06-29 13:55:00,48.41,48.45,48.36,48.39,30091.0,46.0641,46.1022,46.0165,46.0451,30091.0
2023-06-29 14:00:00,48.38,48.41,48.31,48.32,29884.0,46.0356,46.0641,45.969,45.9785,29884.0
2023-06-29 14:05:00,48.33,48.34,48.22,48.25,108811.0,45.988,45.9975,45.8833,45.9119,108811.0
2023-06-29 14:10:00,48.24,48.32,48.24,48.3,79863.0,45.9024,45.9785,45.9024,45.9595,79863.0
2023-06-29 14:15:00,48.3,48.41,48.3,48.39,29780.0,45.9595,46.0641,45.9595,46.0451,29780.0
2023-06-29 14:20:00,48.4,48.47,48.4,48.44,585220.0,46.0546,46.1212,46.0546,46.0927,585220.0
2023-06-29 14:25:00,48.45,48.45,48.37,48.38,58387.0,46.1022,46.1022,46.0261,46.0356,58387.0
2023-06-29 14:30:00,48.38,48.39,48.3,48.32,28226.0,46.0356,46.0451,45.9595,45.9785,28226.0
2023-06-29 14:35:00,48.32,48.34,48.27,48.28,20652.0,45.9785,45.9975,45.9309,45.9404,20652.0
2023-06-29 14:40:00,48.28,48.29,48.22,48.27,49763.0,45.9404,45.9499,45.8833,45.9309,49763.0
2023-06-29 14:45:00,48.28,48.34,48.24,48.32,42050.0,45.9404,45.9975,45.9024,45.9785,42050.0
2023-06-29 14:50:00,48.31,48.33,48.28,48.29,63368.0,45.969,45.988,45.9404,45.9499,63368.0
2023-06-29 14:55:00,48.29,48.32,48.27,48.32,40560.0,45.9499,45.9785,45.9309,45.9785,40560.0
2023-06-29 15:00:00,48.32,48.38,48.29,48.32,73695.0,45.9785,46.0356,45.9499,45.9785,73695.0
2023-06-29 15:05:00,48.32,48.41,48.32,48.41,59793.0,45.9785,46.0641,45.9785,46.0641,59793.0
2023-06-29 15:10:00,48.4,48.4,48.37,48.4,58600.0,46.0546,46.0546,46.0261,46.0546,58600.0
2023-06-29 15:15:00,48.4,48.4,48.34,48.37,40770.0,46.0546,46.0546,45.9975,46.0261,40770.0
2023-06-29 15:20:00,48.36,48.41,48.35,48.38,51439.0,46.0165,46.0641,46.007,46.0356,51439.0
2023-06-29 15:25:00,48.38,48.51,48.37,48.51,49417.0,46.0356,46.1593,46.0261,46.1593,49417.0
2023-06-29 15:30:00,48.51,48.51,48.45,48.47,69909.0,46.1593,46.1593,46.1022,46.1212,69909.0
2023-06-29 15:35:00,48.47,48.49,48.42,48.49,55766.0,46.1212,46.1402,46.0736,46.1402,55766.0
2023-06-29 15:40:00,48.48,48.49,48.42,48.45,76752.0,46.1307,46.1402,46.0736,46.1022,76752.0
2023-06-29 15:45:00,48.45,48.51,48.43,48.51,114597.0,46.1022,46.1593,46.0832,46.1593,114597.0
2023-06-29 15:50:00,48.51,48.52,48.44,48.47,282997.0,46.1593,46.1688,46.0927,46.1212,282997.0
2023-06-29 15:55:00,48.47,48.5,48.43,48.47,519045.0,46.1212,46.1498,46.0832,46.1212,519045.0
2023-06-30 09:30:00,49.0,49.09,48.92,49.01,189747.0,46.6255,46.7112,46.5494,46.635,189747.0
2023-06-30 09:35:00,49.01,49.04,48.81,48.88,60832.0,46.635,46.6636,46.4447,46.5113,60832.0
2023-06-30 09:40:00,48.89,49.0,48.82,48.82,63164.0,46.5209,46.6255,46.4543,46.4543,63164.0
2023-06-30 09:45:00,48.79,48.83,48.67,48.69,62044.0,46.4257,46.4638,46.3115,46.3306,62044.0
2023-06-30 09:50:00,48.7,48.92,48.69,48.83,67962.0,46.3401,46.5494,46.3306,46.4638,67962.0
2023-06-30 09:55:00,48.83,49.01,48.77,48.99,59761.0,46.4638,46.635,46.4067,46.616,59761.0
2023-06-30 10:00:00,49.0,49.13,48.99,49.11,66826.0,46.6255,46.7492,46.616,46.7302,66826.0
2023-06-30 10:05:00,49.12,49.2,49.04,49.11,96202.0,46.7397,46.8158,46.6636,46.7302,96202.0
2023-06-30 10:10:00,49.12,49.21,49.09,49.18,64025.0,46.7397,46.8254,46.7112,46.7968,64025.0
2023-06-30 10:15:00,49.17,49.18,49.08,49.11,68665.0,46.7873,46.7968,46.7017,46.7302,68665.0
2023-06-30 10:20:00,49.11,49.21,49.1,49.1,87141.0,46.7302,46.8254,46.7207,46.7207,87141.0
2023-06-30 10:25:00,49.1,49.31,49.1,49.29,919174.0,46.7207,46.9205,46.7207,46.9015,919174.0
2023-06-30 10:30:00,49.29,49.39,49.28,49.29,187140.0,46.9015,46.9966,46.892,46.9015,187140.0
2023-06-30 10:35:00,49.28,49.3,49.13,49.21,52322.0,46.892,46.911,46.7492,46.8254,52322.0
2023-06-30 10:40:00,49.2,49.22,49.07,49.18,82579.0,46.8158,46.8349,46.6921,46.7968,82579.0
2023-06-30 10:45:00,49.2,49.22,48.99,49.0,44809.0,46.8158,46.8349,46.616,46.6255,44809.0
2023-06-30 10:50:00,49.0,49.18,49.0,49.17,42302.0,46.6255,46.7968,46.6255,46.7873,42302.0
2023-06-30 10:55:00,49.18,49.21,49.11,49.15,332579.0,46.7968,46.8254,46.7302,46.7683,332579.0
2023-06-30 11:00:00,49.15,49.19,49.09,49.14,81780.0,46.7683,46.8063,46.7112,46.7587,81780.0
2023-06-30 11:05:00,49.14,49.15,49.07,49.15,77278.0,46.7587,46.7683,46.6921,46.7683,77278.0
2023-06-30 11:10:00,49.15,49.2,49.11,49.16,45856.0,46.7683,46.8158,46.7302,46.7778,45856.0
2023-06-30 11:15:00,49.17,49.21,49.14,49.2,45659.0,46.7873,46.8254,46.7587,46.8158,45659.0
2023-06-30 11:20:00,49.2,49.3,49.19,49.24,36250.0,46.8158,46.911,46.8063,46.8539,36250.0
2023-06-30 11:25:00,49.24,49.27,49.17,49.23,99215.0,46.8539,46.8824,46.7873,46.8444,99215.0
2023-06-30 11:30:00,49.23,49.25,49.19,49.23,37601.0,46.8444,46.8634,46.8063,46.8444,37601.0
2023-06-30 11:35:00,49.23,49.35,49.22,49.28,67720.0,46.8444,46.9586,46.8349,46.892,67720.0
2023-06-30 11:40:00,49.3,49.34,49.28,49.29,59571.0,46.911,46.9491,46.892,46.9015,59571.0
2023-06-30 11:45:00,49.28,49.29,49.16,49.16,61641.0,46.892,46.9015,46.7778,46.7778,61641.0
2023-06-30 11:50:00,49.16,49.23,49.14,49.2,48757.0,46.7778,46.8444,46.7587,46.8158,48757.0
2023-06-30 11:55:00,49.2,49.33,49.18,49.33,54831.0,46.8158,46.9395,46.7968,46.9395,54831.0
2023-06-30 12:00:00,49.33,49.44,49.31,49.43,61562.0,46.9395,47.0442,46.9205,47.0347,61562.0
2023-06-30 12:05:00,49.42,49.47,49.39,49.46,29947.0,47.0252,47.0728,46.9966,47.0632,29947.0
2023-06-30 12:10:00,49.46,49.48,49.37,49.38,808757.0,47.0632,47.0823,46.9776,46.9871,808757.0
2023-06-30 12:15:00,49.4,49.41,49.34,49.36,221673.0,47.0061,47.0157,46.9491,46.9681,221673.0
2023-06-30 12:20:00,49.35,49.44,49.32,49.42,49171.0,46.9586,47.0442,46.93,47.0252,49171.0
2023-06-30 12:25:00,49.42,49.44,49.36,49.4,30990.0,47.0252,47.0442,46.9681,47.0061,30990.0
2023-06-30 12:30:00,49.4,49.46,49.39,49.41,37353.0,47.0061,47.0632,46.9966,47.0157,37353.0
2023-06-30 12:35:00,49.42,49.45,49.36,49.38,51338.0,47.0252,47.0537,46.9681,46.9871,51338.0
2023-06-30 12:40:00,49.38,49.45,49.38,49.43,38004.0,46.9871,47.0537,46.9871,47.0347,38004.0
2023-06-30 12:45:00,49.42,49.46,49.39,49.43,25143.0,47.0252,47.0632,46.9966,47.0347,25143.0
2023-06-30 12:50:00,49.43,49.45,49.39,49.41,37239.0,47.0347,47.0537,46.9966,47.0157,37239.0
2023-06-30 12:55:00,49.4,49.48,49.4,49.47,59676.0,47.0061,47.0823,47.0061,47.0728,59676.0
2023-06-30 13:00:00,49.46,49.55,49.44,49.53,70934.0,47.0632,47.1489,47.0442,47.1298,70934.0
2023-06-30 13:05:00,49.53,49.59,49.5,49.55,111686.0,47.1298,47.1869,47.1013,47.1489,111686.0
2023-06-30 13:10:00,49.55,49.65,49.53,49.65,67078.0,47.1489,47.244,47.1298,47.244,67078.0
2023-06-30 13:15:00,49.65,49.71,49.64,49.66,60680.0,47.244,47.3011,47.2345,47.2535,60680.0
2023-06-30 13:20:00,49.65,49.66,49.59,49.65,61114.0,47.244,47.2535,47.1869,47.244,61114.0
2023-06-30 13:25:00,49.65,49.65,49.58,49.65,29470.0,47.244,47.244,47.1774,47.244,29470.0
2023-06-30 13:30:00,49.64,49.66,49.63,49.65,47452.0,47.2345,47.2535,47.225,47.244,47452.0
2023-06-30 13:35:00,49.64,49.65,49.55,49.56,52921.0,47.2345,47.244,47.1489,47.1584,52921.0
2023-06-30 13:40:00,49.56,49.64,49.56,49.63,38030.0,47.1584,47.2345,47.1584,47.225,38030.0
2023-06-30 13:45:00,49.62,49.63,49.55,49.62,47936.0,47.2155,47.225,47.1489,47.2155,47936.0
2023-06-30 13:50:00,49.62,49.64,49.6,49.64,17083.0,47.2155,47.2345,47.1965,47.2345,17083.0
2023-06-30 13:55:00,49.64,49.64,49.61,49.62,35766.0,47.2345,47.2345,47.206,47.2155,35766.0
2023-06-30 14:00:00,49.62,49.64,49.59,49.6,891203.0,47.2155,47.2345,47.1869,47.1965,891203.0
2023-06-30 14:05:00,49.59,49.61,49.57,49.59,43313.0,47.1869,47.206,47.1679,47.1869,43313.0
2023-06-30 14:10:00,49.59,49.67,49.58,49.67,41881.0,47.1869,47.2631,47.1774,47.2631,41881.0
2023-06-30 14:15:00,49.67,49.68,49.57,49.6,49385.0,47.2631,47.2726,47.1679,47.1965,49385.0
2023-06-30 14:20:00,49.59,49.62,49.57,49.59,32053.0,47.1869,47.2155,47.1679,47.1869,32053.0
2023-06-30 14:25:00,49.59,49.63,49.57,49.59,47223.0,47.1869,47.225,47.1679,47.1869,47223.0
2023-06-30 14:30:00,49.59,49.61,49.57,49.59,33453.0,47.1869,47.206,47.1679,47.1869,33453.0
2023-06-30 14:35:00,49.59,49.6,49.52,49.54,154393.0,47.1869,47.1965,47.1203,47.1394,154393.0
2023-06-30 14:40:00,49.54,49.56,49.52,49.54,31326.0,47.1394,47.1584,47.1203,47.1394,31326.0
2023-06-30 14:45:00,49.53,49.53,49.44,49.45,110114.0,47.1298,47.1298,47.0442,47.0537,110114.0
2023-06-30 14:50:00,49.45,49.46,49.41,49.43,63390.0,47.0537,47.0632,47.0157,47.0347,63390.0
2023-06-30 14:55:00,49.43,49.43,49.36,49.4,157468.0,47.0347,47.0347,46.9681,47.0061,157468.0
2023-06-30 15:00:00,49.41,49.5,49.41,49.49,29044.0,47.0157,47.1013,47.0157,47.0918,29044.0
2023-06-30 15:05:00,49.48,49.5,49.42,49.48,159879.0,47.0823,47.1013,47.0252,47.0823,159879.0
2023-06-30 15:10:00,49.48,49.49,49.39,49.41,88898.0,47.0823,47.0918,46.9966,47.0157,88898.0
2023-06-30 15:15:00,49.41,49.46,49.39,49.46,49702.0,47.0157,47.0632,46.9966,47.0632,49702.0
2023-06-30 15:20:00,49.45,49.45,49.32,49.34,40382.0,47.0537,47.0537,46.93,46.9491,40382.0
2023-06-30 15:25:00,49.35,49.4,49.33,49.39,47363.0,46.9586,47.0061,46.9395,46.9966,47363.0
2023-06-30 15:30:00,49.39,49.41,49.33,49.33,173489.0,46.9966,47.0157,46.9395,46.9395,173489.0
2023-06-30 15:35:00,49.33,49.34,49.26,49.31,77447.0,46.9395,46.9491,46.8729,46.9205,77447.0
2023-06-30 15:40:00,49.32,49.32,49.19,49.2,72715.0,46.93,46.93,46.8063,46.8158,72715.0
2023-06-30 15:45:00,49.2,49.29,49.15,49.29,730273.0,46.8158,46.9015,46.7683,46.9015,730273.0
2023-06-30 15:50:00,49.29,49.37,49.23,49.32,286430.0,46.9015,46.9776,46.8444,46.93,286430.0
2023-06-30 15:55:00,49.33,49.33,49.12,49.12,983764.0,46.9395,46.9395,46.7397,46.7397,983764.0
2023-07-03 09:30:00,49.3,49.46,49.07,49.41,200272.0,46.911,47.0632,46.6921,47.0157,200272.0
2023-07-03 09:35:00,49.44,49.49,49.22,49.37,68947.0,47.0442,47.0918,46.8349,46.9776,68947.0
2023-07-03 09:40:00,49.35,49.4,49.26,49.4,48363.0,46.9586,47.0061,46.8729,47.0061,48363.0
2023-07-03 09:45:00,49.41,49.5,49.13,49.21,67597.0,47.0157,47.1013,46.7492,46.8254,67597.0
2023-07-03 09:50:00,49.22,49.22,48.93,49.03,113454.0,46.8349,46.8349,46.5589,46.6541,113454.0
2023-07-03 09:55:00,49.04,49.19,49.04,49.15,60471.0,46.6636,46.8063,46.6636,46.7683,60471.0
2023-07-03 10:00:00,49.15,49.22,49.07,49.14,74472.0,46.7683,46.8349,46.6921,46.7587,74472.0
2023-07-03 10:05:00,49.14,49.23,49.12,49.19,49369.0,46.7587,46.8444,46.7397,46.8063,49369.0
2023-07-03 10:10:00,49.19,49.32,49.18,49.31,40738.0,46.8063,46.93,46.7968,46.9205,40738.0
2023-07-03 10:15:00,49.3,49.4,49.3,49.38,76896.0,46.911,47.0061,46.911,46.9871,76896.0
2023-07-03 10:20:00,49.39,49.45,49.3,49.37,68588.0,46.9966,47.0537,46.911,46.9776,68588.0
2023-07-03 10:25:00,49.37,49.42,49.31,49.42,59730.0,46.9776,47.0252,46.9205,47.0252,59730.0
2023-07-03 10:30:00,49.43,49.45,49.3,49.32,62956.0,47.0347,47.0537,46.911,46.93,62956.0
2023-07-03 10:35:00,49.32,49.58,49.3,49.55,161062.0,46.93,47.1774,46.911,47.1489,161062.0
2023-07-03 10:40:00,49.56,49.62,49.49,49.5,52639.0,47.1584,47.2155,47.0918,47.1013,52639.0
2023-07-03 10:45:00,49.49,49.57,49.49,49.57,52972.0,47.0918,47.1679,47.0918,47.1679,52972.0
2023-07-03 10:50:00,49.57,49.71,49.53,49.69,62425.0,47.1679,47.3011,47.1298,47.2821,62425.0
2023-07-03 10:55:00,49.68,49.68,49.53,49.55,76989.0,47.2726,47.2726,47.1298,47.1489,76989.0
2023-07-03 11:00:00,49.55,49.76,49.52,49.72,40113.0,47.1489,47.3487,47.1203,47.3106,40113.0
2023-07-03 11:05:00,49.74,49.8,49.7,49.77,24615.0,47.3297,47.3868,47.2916,47.3582,24615.0
2023-07-03 11:10:00,49.78,49.86,49.77,49.8,71243.0,47.3677,47.4439,47.3582,47.3868,71243.0
2023-07-03 11:15:00,49.79,49.84,49.76,49.79,40556.0,47.3772,47.4248,47.3487,47.3772,40556.0
2023-07-03 11:20:00,49.79,49.79,49.7,49.74,37527.0,47.3772,47.3772,47.2916,47.3297,37527.0
2023-07-03 11:25:00,49.76,49.85,49.75,49.84,33781.0,47.3487,47.4343,47.3392,47.4248,33781.0
2023-07-03 11:30:00,49.83,49.86,49.77,49.83,29106.0,47.4153,47.4439,47.3582,47.4153,29106.0
2023-07-03 11:35:00,49.82,49.86,49.8,49.84,23346.0,47.4058,47.4439,47.3868,47.4248,23346.0
2023-07-03 11:40:00,49.85,49.9,49.85,49.89,27800.0,47.4343,47.4819,47.4343,47.4724,27800.0
2023-07-03 11:45:00,49.88,49.89,49.76,49.77,34224.0,47.4629,47.4724,47.3487,47.3582,34224.0
2023-07-03 11:50:00,49.76,49.79,49.69,49.71,48189.0,47.3487,47.3772,47.2821,47.3011,48189.0
2023-07-03 11:55:00,49.71,49.78,49.7,49.77,23626.0,47.3011,47.3677,47.2916,47.3582,23626.0
2023-07-03 12:00:00,49.77,49.78,49.7,49.7,18360.0,47.3582,47.3677,47.2916,47.2916,18360.0
2023-07-03 12:05:00,49.7,49.76,49.65,49.67,38401.0,47.2916,47.3487,47.244,47.2631,38401.0
2023-07-03 12:10:00,49.66,49.74,49.66,49.74,15028.0,47.2535,47.3297,47.2535,47.3297,15028.0
2023-07-03 12:15:00,49.75,49.77,49.62,49.64,33579.0,47.3392,47.3582,47.2155,47.2345,33579.0
2023-07-03 12:20:00,49.63,49.68,49.62,49.62,35226.0,47.225,47.2726,47.2155,47.2155,35226.0
2023-07-03 12:25:00,49.62,49.67,49.57,49.59,24675.0,47.2155,47.2631,47.1679,47.1869,24675.0
2023-07-03 12:30:00,49.58,49.61,49.53,49.6,35976.0,47.1774,47.206,47.1298,47.1965,35976.0
2023-07-03 12:35:00,49.61,49.62,49.51,49.52,38349.0,47.206,47.2155,47.1108,47.1203,38349.0
2023-07-03 12:40:00,49.51,49.52,49.48,49.5,42905.0,47.1108,47.1203,47.0823,47.1013,42905.0
2023-07-03 12:45:00,49.5,49.52,49.46,49.52,66304.0,47.1013,47.1203,47.0632,47.1203,66304.0
2023-07-03 12:50:00,49.52,49.52,49.43,49.48,57971.0,47.1203,47.1203,47.0347,47.0823,57971.0
2023-07-03 12:55:00,49.48,49.51,49.43,49.43,139852.0,47.0823,47.1108,47.0347,47.0347,139852.0
2023-07-05 09:30:00,49.71,49.78,49.39,49.45,253014.0,47.3011,47.3677,46.9966,47.0537,253014.0
2023-07-05 09:35:00,49.45,49.5,49.19,49.48,81667.0,47.0537,47.1013,46.8063,47.0823,81667.0
2023-07-05 09:40:00,49.46,49.49,49.14,49.21,151692.0,47.0632,47.0918,46.7587,46.8254,151692.0
2023-07-05 09:45:00,49.21,49.38,49.15,49.33,122987.0,46.8254,46.9871,46.7683,46.9395,122987.0
2023-07-05 09:50:00,49.33,49.44,49.22,49.24,111752.0,46.9395,47.0442,46.8349,46.8539,111752.0
2023-07-05 09:55:00,49.25,49.29,49.17,49.25,361761.0,46.8634,46.9015,46.7873,46.8634,361761.0
2023-07-05 10:00:00,49.26,49.34,49.2,49.29,78622.0,46.8729,46.9491,46.8158,46.9015,78622.0
2023-07-05 10:05:00,49.3,49.5,49.27,49.5,76204.0,46.911,47.1013,46.8824,47.1013,76204.0
2023-07-05 10:10:00,49.5,49.53,49.35,49.36,90748.0,47.1013,47.1298,46.9586,46.9681,90748.0
2023-07-05 10:15:00,49.36,49.47,49.33,49.45,43732.0,46.9681,47.0728,46.9395,47.0537,43732.0
2023-07-05 10:20:00,49.45,49.57,49.43,49.53,95672.0,47.0537,47.1679,47.0347,47.1298,95672.0
2023-07-05 10:25:00,49.53,49.57,49.43,49.53,115617.0,47.1298,47.1679,47.0347,47.1298,115617.0
2023-07-05 10:30:00,49.53,49.57,49.46,49.55,118133.0,47.1298,47.1679,47.0632,47.1489,118133.0
2023-07-05 10:35:00,49.54,49.57,49.45,49.57,159152.0,47.1394,47.1679,47.0537,47.1679,159152.0
2023-07-05 10:40:00,49.57,49.58,49.49,49.54,83352.0,47.1679,47.1774,47.0918,47.1394,83352.0
2023-07-05 10:45:00,49.54,49.56,49.41,49.44,231750.0,47.1394,47.1584,47.0157,47.0442,231750.0
2023-07-05 10:50:00,49.44,49.54,49.36,49.4,159690.0,47.0442,47.1394,46.9681,47.0061,159690.0
2023-07-05 10:55:00,49.4,49.45,49.33,49.37,85908.0,47.0061,47.0537,46.9395,46.9776,85908.0
2023-07-05 11:00:00,49.38,49.43,49.28,49.3,104480.0,46.9871,47.0347,46.892,46.911,104480.0
2023-07-05 11:05:00,49.3,49.31,49.21,49.25,97629.0,46.911,46.9205,46.8254,46.8634,97629.0
2023-07-05 11:10:00,49.25,49.45,49.23,49.45,161690.0,46.8634,47.0537,46.8444,47.0537,161690.0
2023-07-05 11:15:00,49.46,49.51,49.41,49.45,56998.0,47.0632,47.1108,47.0157,47.0537,56998.0
2023-07-05 11:20:00,49.44,49.56,49.44,49.52,26275.0,47.0442,47.1584,47.0442,47.1203,26275.0
2023-07-05 11:25:00,49.51,49.54,49.47,49.5,32866.0,47.1108,47.1394,47.0728,47.1013,32866.0
2023-07-05 11:30:00,49.5,49.51,49.45,49.48,48767.0,47.1013,47.1108,47.0537,47.0823,48767.0
2023-07-05 11:35:00,49.49,49.55,49.46,49.48,25748.0,47.0918,47.1489,47.0632,47.0823,25748.0
2023-07-05 11:40:00,49.48,49.49,49.42,49.42,25583.0,47.0823,47.0918,47.0252,47.0252,25583.0
2023-07-05 11:45:00,49.41,49.45,49.32,49.33,31764.0,47.0157,47.0537,46.93,46.9395,31764.0
2023-07-05 11:50:00,49.33,49.33,49.16,49.16,45648.0,46.9395,46.9395,46.7778,46.7778,45648.0
2023-07-05 11:55:00,49.16,49.25,49.15,49.23,43438.0,46.7778,46.8634,46.7683,46.8444,43438.0
2023-07-05 12:00:00,49.23,49.23,49.19,49.21,47662.0,46.8444,46.8444,46.8063,46.8254,47662.0
2023-07-05 12:05:00,49.21,49.24,49.15,49.18,28789.0,46.8254,46.8539,46.7683,46.7968,28789.0
2023-07-05 12:10:00,49.19,49.19,49.11,49.15,24367.0,46.8063,46.8063,46.7302,46.7683,24367.0
2023-07-05 12:15:00,49.16,49.23,49.15,49.18,45109.0,46.7778,46.8444,46.7683,46.7968,45109.0
2023-07-05 12:20:00,49.19,49.21,49.17,49.2,45403.0,46.8063,46.8254,46.7873,46.8158,45403.0
2023-07-05 12:25:00,49.2,49.2,49.17,49.18,38164.0,46.8158,46.8158,46.7873,46.7968,38164.0
2023-07-05 12:30:00,49.18,49.2,49.16,49.19,45813.0,46.7968,46.8158,46.7778,46.8063,45813.0
2023-07-05 12:35:00,49.2,49.21,49.16,49.18,46319.0,46.8158,46.8254,46.7778,46.7968,46319.0
2023-07-05 12:40:00,49.17,49.18,49.14,49.15,32020.0,46.7873,46.7968,46.7587,46.7683,32020.0
2023-07-05 12:45:00,49.15,49.24,49.14,49.23,35411.0,46.7683,46.8539,46.7587,46.8444,35411.0
2023-07-05 12:50:00,49.23,49.25,49.18,49.2,47747.0,46.8444,46.8634,46.7968,46.8158,47747.0
2023-07-05 12:55:00,49.2,49.23,49.19,49.23,20953.0,46.8158,46.8444,46.8063,46.8444,20953.0
2023-07-05 13:00:00,49.23,49.24,49.2,49.22,54065.0,46.8444,46.8539,46.8158,46.8349,54065.0
2023-07-05 13:05:00,49.22,49.24,49.18,49.19,60249.0,46.8349,46.8539,46.7968,46.8063,60249.0
2023-07-05 13:10:00,49.19,49.21,49.16,49.2,54169.0,46.8063,46.8254,46.7778,46.8158,54169.0
2023-07-05 13:15:00,49.2,49.25,49.19,49.23,314154.0,46.8158,46.8634,46.8063,46.8444,314154.0
2023-07-05 13:20:00,49.23,49.27,49.21,49.26,26283.0,46.8444,46.8824,46.8254,46.8729,26283.0
2023-07-05 13:25:00,49.25,49.25,49.21,49.23,28736.0,46.8634,46.8634,46.8254,46.8444,28736.0
2023-07-05 13:30:00,49.22,49.26,49.21,49.23,55457.0,46.8349,46.8729,46.8254,46.8444,55457.0
2023-07-05 13:35:00,49.23,49.27,49.21,49.25,42259.0,46.8444,46.8824,46.8254,46.8634,42259.0
2023-07-05 13:40:00,49.26,49.26,49.2,49.21,30919.0,46.8729,46.8729,46.8158,46.8254,30919.0
2023-07-05 13:45:00,49.21,49.25,49.2,49.25,20715.0,46.8254,46.8634,46.8158,46.8634,20715.0
2023-07-05 13:50:00,49.24,49.28,49.22,49.27,35424.0,46.8539,46.892,46.8349,46.8824,35424.0
2023-07-05 13:55:00,49.26,49.32,49.24,49.3,34053.0,46.8729,46.93,46.8539,46.911,34053.0
2023-07-05 14:00:00,49.3,49.33,49.25,49.26,36147.0,46.911,46.9395,46.8634,46.8729,36147.0
2023-07-05 14:05:00,49.26,49.27,49.22,49.25,32345.0,46.8729,46.8824,46.8349,46.8634,32345.0
2023-07-05 14:10:00,49.25,49.28,49.22,49.23,38705.0,46.8634,46.892,46.8349,46.8444,38705.0
2023-07-05 14:15:00,49.23,49.24,49.17,49.21,82463.0,46.8444,46.8539,46.7873,46.8254,82463.0
2023-07-05 14:20:00,49.21,49.26,49.2,49.24,54183.0,46.8254,46.8729,46.8158,46.8539,54183.0
2023-07-05 14:25:00,49.23,49.28,49.22,49.24,39862.0,46.8444,46.892,46.8349,46.8539,39862.0
2023-07-05 14:30:00,49.25,49.26,49.23,49.26,26163.0,46.8634,46.8729,46.8444,46.8729,26163.0
2023-07-05 14:35:00,49.26,49.28,49.23,49.28,46447.0,46.8729,46.892,46.8444,46.892,46447.0
2023-07-05 14:40:00,49.28,49.28,49.22,49.25,47803.0,46.892,46.892,46.8349,46.8634,47803.0
2023-07-05 14:45:00,49.25,49.28,49.24,49.26,24622.0,46.8634,46.892,46.8539,46.8729,24622.0
2023-07-05 14:50:00,49.26,49.26,49.2,49.2,49217.0,46.8729,46.8729,46.8158,46.8158,49217.0
2023-07-05 14:55:00,49.21,49.28,49.2,49.28,71589.0,46.8254,46.892,46.8158,46.892,71589.0
2023-07-05 15:00:00,49.28,49.34,49.27,49.3,48908.0,46.892,46.9491,46.8824,46.911,48908.0
2023-07-05 15:05:00,49.3,49.33,49.28,49.32,66258.0,46.911,46.9395,46.892,46.93,66258.0
2023-07-05 15:10:00,49.32,49.32,49.26,49.27,218031.0,46.93,46.93,46.8729,46.8824,218031.0
2023-07-05 15:15:00,49.28,49.3,49.25,49.3,148645.0,46.892,46.911,46.8634,46.911,148645.0
2023-07-05 15:20:00,49.3,49.34,49.29,49.33,46423.0,46.911,46.9491,46.9015,46.9395,46423.0
2023-07-05 15:25:00,49.34,49.34,49.28,49.31,47670.0,46.9491,46.9491,46.892,46.9205,47670.0
2023-07-05 15:30:00,49.3,49.38,49.3,49.32,134896.0,46.911,46.9871,46.911,46.93,134896.0
2023-07-05 15:35:00,49.32,49.34,49.29,49.32,87269.0,46.93,46.9491,46.9015,46.93,87269.0
2023-07-05 15:40:00,49.32,49.34,49.3,49.32,112152.0,46.93,46.9491,46.911,46.93,112152.0
2023-07-05 15:45:00,49.31,49.35,49.28,49.34,128535.0,46.9205,46.9586,46.892,46.9491,128535.0
2023-07-05 15:50:00,49.34,49.36,49.3,49.32,138002.0,46.9491,46.9681,46.911,46.93,138002.0
2023-07-05 15:55:00,49.32,49.34,49.27,49.3,310048.0,46.93,46.9491,46.8824,46.911,310048.0
2023-07-06 09:30:00,48.91,49.45,48.59,49.44,223785.0,46.5399,47.0537,46.2354,47.0442,223785.0
2023-07-06 09:35:00,49.46,49.55,49.35,49.38,201574.0,47.0632,47.1489,46.9586,46.9871,201574.0
2023-07-06 09:40:00,49.39,49.39,48.96,49.04,72504.0,46.9966,46.9966,46.5875,46.6636,72504.0
2023-07-06 09:45:00,49.04,49.13,48.93,49.0,332014.0,46.6636,46.7492,46.5589,46.6255,332014.0
2023-07-06 09:50:00,49.02,49.06,48.87,48.89,90247.0,46.6446,46.6826,46.5018,46.5209,90247.0
2023-07-06 09:55:00,48.89,48.98,48.78,48.84,607217.0,46.5209,46.6065,46.4162,46.4733,607217.0
2023-07-06 10:00:00,48.83,48.9,48.7,48.74,83624.0,46.4638,46.5304,46.3401,46.3781,83624.0
2023-07-06 10:05:00,48.75,48.81,48.68,48.8,117684.0,46.3876,46.4447,46.321,46.4352,117684.0
2023-07-06 10:10:00,48.8,48.86,48.65,48.69,87179.0,46.4352,46.4923,46.2925,46.3306,87179.0
2023-07-06 10:15:00,48.69,48.87,48.66,48.76,127513.0,46.3306,46.5018,46.302,46.3972,127513.0
2023-07-06 10:20:00,48.77,48.8,48.57,48.64,45981.0,46.4067,46.4352,46.2164,46.283,45981.0
2023-07-06 10:25:00,48.64,48.64,48.47,48.5,37301.0,46.283,46.283,46.1212,46.1498,37301.0
2023-07-06 10:30:00,48.48,48.5,48.39,48.45,65292.0,46.1307,46.1498,46.0451,46.1022,65292.0
2023-07-06 10:35:00,48.46,48.48,48.37,48.38,35025.0,46.1117,46.1307,46.0261,46.0356,35025.0
2023-07-06 10:40:00,48.39,48.52,48.34,48.52,58734.0,46.0451,46.1688,45.9975,46.1688,58734.0
2023-07-06 10:45:00,48.52,48.54,48.43,48.47,38505.0,46.1688,46.1878,46.0832,46.1212,38505.0
2023-07-06 10:50:00,48.46,48.5,48.39,48.48,29237.0,46.1117,46.1498,46.0451,46.1307,29237.0
2023-07-06 10:55:00,48.48,48.62,48.48,48.54,29247.0,46.1307,46.2639,46.1307,46.1878,29247.0
2023-07-06 11:00:00,48.55,48.64,48.36,48.38,190976.0,46.1973,46.283,46.0165,46.0356,190976.0
2023-07-06 11:05:00,48.38,48.6,48.38,48.55,23455.0,46.0356,46.2449,46.0356,46.1973,23455.0
2023-07-06 11:10:00,48.57,48.58,48.43,48.48,129151.0,46.2164,46.2259,46.0832,46.1307,129151.0
2023-07-06 11:15:00,48.48,48.48,48.38,48.41,27479.0,46.1307,46.1307,46.0356,46.0641,27479.0
2023-07-06 11:20:00,48.41,48.47,48.39,48.44,53872.0,46.0641,46.1212,46.0451,46.0927,53872.0
2023-07-06 11:25:00,48.44,48.45,48.31,48.38,64276.0,46.0927,46.1022,45.969,46.0356,64276.0
2023-07-06 11:30:00,48.37,48.53,48.31,48.51,36379.0,46.0261,46.1783,45.969,46.1593,36379.0
2023-07-06 11:35:00,48.52,48.58,48.47,48.55,202524.0,46.1688,46.2259,46.1212,46.1973,202524.0
2023-07-06 11:40:00,48.55,48.65,48.49,48.64,218761.0,46.1973,46.2925,46.1402,46.283,218761.0
2023-07-06 11:45:00,48.64,48.71,48.57,48.65,73107.0,46.283,46.3496,46.2164,46.2925,73107.0
2023-07-06 11:50:00,48.66,48.7,48.61,48.67,190683.0,46.302,46.3401,46.2544,46.3115,190683.0
2023-07-06 11:55:00,48.66,48.9,48.63,48.88,288355.0,46.302,46.5304,46.2735,46.5113,288355.0
2023-07-06 12:00:00,48.87,48.9,48.77,48.83,214389.0,46.5018,46.5304,46.4067,46.4638,214389.0
2023-07-06 12:05:00,48.83,48.85,48.71,48.84,196980.0,46.4638,46.4828,46.3496,46.4733,196980.0
2023-07-06 12:10:00,48.84,48.87,48.78,48.85,92231.0,46.4733,46.5018,46.4162,46.4828,92231.0
2023-07-06 12:15:00,48.85,48.95,48.82,48.95,69901.0,46.4828,46.578,46.4543,46.578,69901.0
2023-07-06 12:20:00,48.94,49.02,48.93,48.99,40485.0,46.5684,46.6446,46.5589,46.616,40485.0
2023-07-06 12:25:00,48.99,49.03,48.93,49.02,42073.0,46.616,46.6541,46.5589,46.6446,42073.0
2023-07-06 12:30:00,49.02,49.1,49.01,49.08,27494.0,46.6446,46.7207,46.635,46.7017,27494.0
2023-07-06 12:35:00,49.08,49.11,49.05,49.07,38108.0,46.7017,46.7302,46.6731,46.6921,38108.0
2023-07-06 12:40:00,49.07,49.13,49.04,49.13,42099.0,46.6921,46.7492,46.6636,46.7492,42099.0
2023-07-06 12:45:00,49.13,49.15,48.98,49.0,55797.0,46.7492,46.7683,46.6065,46.6255,55797.0
2023-07-06 12:50:00,48.99,49.03,48.95,49.02,32804.0,46.616,46.6541,46.578,46.6446,32804.0
2023-07-06 12:55:00,49.02,49.04,48.97,48.99,29200.0,46.6446,46.6636,46.597,46.616,29200.0
2023-07-06 13:00:00,49.0,49.17,48.99,49.16,38429.0,46.6255,46.7873,46.616,46.7778,38429.0
2023-07-06 13:05:00,49.17,49.2,49.1,49.11,30598.0,46.7873,46.8158,46.7207,46.7302,30598.0
2023-07-06 13:10:00,49.12,49.16,49.1,49.11,15852.0,46.7397,46.7778,46.7207,46.7302,15852.0
2023-07-06 13:15:00,49.12,49.15,49.06,49.15,34548.0,46.7397,46.7683,46.6826,46.7683,34548.0
2023-07-06 13:20:00,49.15,49.17,49.06,49.08,16493.0,46.7683,46.7873,46.6826,46.7017,16493.0
2023-07-06 13:25:00,49.08,49.1,49.05,49.08,23255.0,46.7017,46.7207,46.6731,46.7017,23255.0
2023-07-06 13:30:00,49.08,49.13,49.08,49.09,14666.0,46.7017,46.7492,46.7017,46.7112,14666.0
2023-07-06 13:35:00,49.09,49.16,49.03,49.16,35655.0,46.7112,46.7778,46.6541,46.7778,35655.0
2023-07-06 13:40:00,49.16,49.2,49.13,49.14,17191.0,46.7778,46.8158,46.7492,46.7587,17191.0
2023-07-06 13:45:00,49.14,49.14,49.11,49.11,20728.0,46.7587,46.7587,46.7302,46.7302,20728.0
2023-07-06 13:50:00,49.11,49.13,49.05,49.05,33662.0,46.7302,46.7492,46.6731,46.6731,33662.0
2023-07-06 13:55:00,49.04,49.07,48.99,49.02,77640.0,46.6636,46.6921,46.616,46.6446,77640.0
2023-07-06 14:00:00,49.02,49.11,49.01,49.06,115218.0,46.6446,46.7302,46.635,46.6826,115218.0
2023-07-06 14:05:00,49.05,49.09,49.0,49.01,26733.0,46.6731,46.7112,46.6255,46.635,26733.0
2023-07-06 14:10:00,49.02,49.09,49.01,49.05,24506.0,46.6446,46.7112,46.635,46.6731,24506.0
2023-07-06 14:15:00,49.06,49.08,49.0,49.08,25787.0,46.6826,46.7017,46.6255,46.7017,25787.0
2023-07-06 14:20:00,49.08,49.1,49.05,49.09,32609.0,46.7017,46.7207,46.6731,46.7112,32609.0
2023-07-06 14:25:00,49.09,49.1,49.0,49.02,30500.0,46.7112,46.7207,46.6255,46.6446,30500.0
2023-07-06 14:30:00,49.02,49.16,49.02,49.16,24529.0,46.6446,46.7778,46.6446,46.7778,24529.0
2023-07-06 14:35:00,49.16,49.2,49.13,49.2,38577.0,46.7778,46.8158,46.7492,46.8158,38577.0
2023-07-06 14:40:00,49.19,49.21,49.16,49.19,32145.0,46.8063,46.8254,46.7778,46.8063,32145.0
2023-07-06 14:45:00,49.19,49.19,49.12,49.14,21697.0,46.8063,46.8063,46.7397,46.7587,21697.0
2023-07-06 14:50:00,49.13,49.16,49.11,49.16,30597.0,46.7492,46.7778,46.7302,46.7778,30597.0
2023-07-06 14:55:00,49.16,49.18,49.14,49.16,26614.0,46.7778,46.7968,46.7587,46.7778,26614.0
2023-07-06 15:00:00,49.16,49.16,49.12,49.13,30689.0,46.7778,46.7778,46.7397,46.7492,30689.0
2023-07-06 15:05:00,49.12,49.21,49.11,49.21,317280.0,46.7397,46.8254,46.7302,46.8254,317280.0
2023-07-06 15:10:00,49.21,49.27,49.14,49.15,94396.0,46.8254,46.8824,46.7587,46.7683,94396.0
2023-07-06 15:15:00,49.15,49.18,49.13,49.15,33838.0,46.7683,46.7968,46.7492,46.7683,33838.0
2023-07-06 15:20:00,49.16,49.18,49.13,49.16,64205.0,46.7778,46.7968,46.7492,46.7778,64205.0
2023-07-06 15:25:00,49.16,49.17,49.13,49.14,34420.0,46.7778,46.7873,46.7492,46.7587,34420.0
2023-07-06 15:30:00,49.14,49.15,49.09,49.13,95556.0,46.7587,46.7683,46.7112,46.7492,95556.0
2023-07-06 15:35:00,49.13,49.19,49.12,49.16,40527.0,46.7492,46.8063,46.7397,46.7778,40527.0
2023-07-06 15:40:00,49.16,49.17,49.1,49.15,43602.0,46.7778,46.7873,46.7207,46.7683,43602.0
2023-07-06 15:45:00,49.15,49.15,49.1,49.13,87276.0,46.7683,46.7683,46.7207,46.7492,87276.0
2023-07-06 15:50:00,49.13,49.14,49.07,49.09,163014.0,46.7492,46.7587,46.6921,46.7112,163014.0
2023-07-06 15:55:00,49.1,49.16,49.09,49.13,479760.0,46.7207,46.7778,46.7112,46.7492,479760.0
2023-07-07 09:30:00,48.94,49.67,48.81,49.57,253024.0,46.5684,47.2631,46.4447,47.1679,253024.0
2023-07-07 09:35:00,49.6,49.93,49.53,49.87,310609.0,47.1965,47.5105,47.1298,47.4534,310609.0
2023-07-07 09:40:00,49.86,49.97,49.8,49.9,118374.0,47.4439,47.5485,47.3868,47.4819,118374.0
2023-07-07 09:45:00,49.9,50.12,49.82,50.05,305359.0,47.4819,47.6913,47.4058,47.6246,305359.0
2023-07-07 09:50:00,50.07,50.16,49.95,50.06,214856.0,47.6437,47.7293,47.5295,47.6342,214856.0
2023-07-07 09:55:00,50.06,50.13,49.99,50.1,576373.0,47.6342,47.7008,47.5676,47.6722,576373.0
2023-07-07 10:00:00,50.1,50.34,50.1,50.27,267024.0,47.6722,47.9006,47.6722,47.834,267024.0
2023-07-07 10:05:00,50.28,50.49,50.25,50.47,135819.0,47.8435,48.0433,47.815,48.0243,135819.0
2023-07-07 10:10:00,50.47,50.65,50.46,50.61,153966.0,48.0243,48.1956,48.0148,48.1575,153966.0
2023-07-07 10:15:00,50.62,50.69,50.56,50.64,188948.0,48.167,48.2336,48.1099,48.1861,188948.0
2023-07-07 10:20:00,50.65,50.71,50.54,50.66,477163.0,48.1956,48.2527,48.0909,48.2051,477163.0
2023-07-07 10:25:00,50.66,50.76,50.62,50.67,208657.0,48.2051,48.3002,48.167,48.2146,208657.0
2023-07-07 10:30:00,50.68,50.72,50.6,50.72,181494.0,48.2241,48.2622,48.148,48.2622,181494.0
2023-07-07 10:35:00,50.72,51.06,50.72,51.05,285403.0,48.2622,48.5857,48.2622,48.5762,285403.0
2023-07-07 10:40:00,51.05,51.12,50.85,51.12,175971.0,48.5762,48.6428,48.3859,48.6428,175971.0
2023-07-07 10:45:00,51.13,51.18,50.97,51.04,158502.0,48.6523,48.6999,48.5001,48.5667,158502.0
2023-07-07 10:50:00,51.04,51.12,50.94,51.12,83623.0,48.5667,48.6428,48.4715,48.6428,83623.0
2023-07-07 10:55:00,51.11,51.21,51.08,51.21,94345.0,48.6333,48.7284,48.6047,48.7284,94345.0
2023-07-07 11:00:00,51.21,51.41,51.2,51.41,231883.0,48.7284,48.9187,48.7189,48.9187,231883.0
2023-07-07 11:05:00,51.41,51.48,51.39,51.47,316780.0,48.9187,48.9854,48.8997,48.9758,316780.0
2023-07-07 11:10:00,51.47,51.48,51.33,51.47,236088.0,48.9758,48.9854,48.8426,48.9758,236088.0
2023-07-07 11:15:00,51.47,51.52,51.41,51.41,269243.0,48.9758,49.0234,48.9187,48.9187,269243.0
2023-07-07 11:20:00,51.41,51.6,51.41,51.55,154520.0,48.9187,49.0995,48.9187,49.052,154520.0
2023-07-07 11:25:00,51.56,51.7,51.56,51.65,204869.0,49.0615,49.1947,49.0615,49.1471,204869.0
2023-07-07 11:30:00,51.66,51.8,51.65,51.79,232895.0,49.1566,49.2898,49.1471,49.2803,232895.0
2023-07-07 11:35:00,51.79,51.82,51.7,51.8,146524.0,49.2803,49.3089,49.1947,49.2898,146524.0
2023-07-07 11:40:00,51.8,51.94,51.79,51.87,142303.0,49.2898,49.4231,49.2803,49.3565,142303.0
2023-07-07 11:45:00,51.87,51.98,51.85,51.93,228865.0,49.3565,49.4611,49.3374,49.4135,228865.0
2023-07-07 11:50:00,51.93,52.08,51.92,52.08,381068.0,49.4135,49.5563,49.404,49.5563,381068.0
2023-07-07 11:55:00,52.08,52.12,52.01,52.11,220265.0,49.5563,49.5943,49.4897,49.5848,220265.0
2023-07-07 12:00:00,52.11,52.12,52.01,52.09,184349.0,49.5848,49.5943,49.4897,49.5658,184349.0
2023-07-07 12:05:00,52.09,52.16,51.98,52.16,182708.0,49.5658,49.6324,49.4611,49.6324,182708.0
2023-07-07 12:10:00,52.16,52.25,52.16,52.23,146909.0,49.6324,49.718,49.6324,49.699,146909.0
2023-07-07 12:15:00,52.23,52.3,52.21,52.26,141737.0,49.699,49.7656,49.68,49.7276,141737.0
2023-07-07 12:20:00,52.27,52.37,52.24,52.33,166415.0,49.7371,49.8322,49.7085,49.7942,166415.0
2023-07-07 12:25:00,52.33,52.51,52.33,52.51,267036.0,49.7942,49.9654,49.7942,49.9654,267036.0
2023-07-07 12:30:00,52.5,52.65,52.46,52.6,276272.0,49.9559,50.0987,49.9179,50.0511,276272.0
2023-07-07 12:35:00,52.6,52.69,52.51,52.69,119276.0,50.0511,50.1367,49.9654,50.1367,119276.0
2023-07-07 12:40:00,52.7,52.92,52.69,52.88,391118.0,50.1462,50.3556,50.1367,50.3175,391118.0
2023-07-07 12:45:00,52.88,52.9,52.69,52.69,250440.0,50.3175,50.3365,50.1367,50.1367,250440.0
2023-07-07 12:50:00,52.7,52.97,52.69,52.97,232622.0,50.1462,50.4031,50.1367,50.4031,232622.0
2023-07-07 12:55:00,52.97,53.02,52.88,52.98,282788.0,50.4031,50.4507,50.3175,50.4127,282788.0
2023-07-07 13:00:00,52.98,53.0,52.88,52.94,174541.0,50.4127,50.4317,50.3175,50.3746,174541.0
2023-07-07 13:05:00,52.96,53.18,52.95,53.16,211830.0,50.3936,50.603,50.3841,50.5839,211830.0
2023-07-07 13:10:00,53.17,53.19,53.1,53.11,209744.0,50.5935,50.6125,50.5269,50.5364,209744.0
2023-07-07 13:15:00,53.11,53.31,53.09,53.19,447805.0,50.5364,50.7267,50.5173,50.6125,447805.0
2023-07-07 13:20:00,53.2,53.23,52.96,53.02,356802.0,50.622,50.6506,50.3936,50.4507,356802.0
2023-07-07 13:25:00,53.02,53.27,53.01,53.23,293858.0,50.4507,50.6886,50.4412,50.6506,293858.0
2023-07-07 13:30:00,53.23,53.29,53.1,53.25,177222.0,50.6506,50.7076,50.5269,50.6696,177222.0
2023-07-07 13:35:00,53.26,53.27,53.14,53.24,228192.0,50.6791,50.6886,50.5649,50.6601,228192.0
2023-07-07 13:40:00,53.24,53.31,53.19,53.3,155913.0,50.6601,50.7267,50.6125,50.7172,155913.0
2023-07-07 13:45:00,53.3,53.3,53.19,53.27,167417.0,50.7172,50.7172,50.6125,50.6886,167417.0
2023-07-07 13:50:00,53.28,53.35,53.12,53.14,261626.0,50.6981,50.7647,50.5459,50.5649,261626.0
2023-07-07 13:55:00,53.13,53.15,52.83,52.89,464263.0,50.5554,50.5744,50.2699,50.327,464263.0
2023-07-07 14:00:00,52.9,53.07,52.89,53.07,143286.0,50.3365,50.4983,50.327,50.4983,143286.0
2023-07-07 14:05:00,53.07,53.09,52.97,53.0,135387.0,50.4983,50.5173,50.4031,50.4317,135387.0
2023-07-07 14:10:00,53.0,53.15,52.96,53.14,91550.0,50.4317,50.5744,50.3936,50.5649,91550.0
2023-07-07 14:15:00,53.15,53.17,53.09,53.13,147227.0,50.5744,50.5935,50.5173,50.5554,147227.0
2023-07-07 14:20:00,53.13,53.2,53.09,53.18,92551.0,50.5554,50.622,50.5173,50.603,92551.0
2023-07-07 14:25:00,53.18,53.21,53.14,53.16,140085.0,50.603,50.6315,50.5649,50.5839,140085.0
2023-07-07 14:30:00,53.16,53.26,53.15,53.25,222682.0,50.5839,50.6791,50.5744,50.6696,222682.0
2023-07-07 14:35:00,53.25,53.35,53.19,53.25,336973.0,50.6696,50.7647,50.6125,50.6696,336973.0
2023-07-07 14:40:00,53.24,53.24,53.09,53.16,193644.0,50.6601,50.6601,50.5173,50.5839,193644.0
2023-07-07 14:45:00,53.16,53.36,53.14,53.3,130573.0,50.5839,50.7743,50.5649,50.7172,130573.0
2023-07-07 14:50:00,53.3,53.36,53.29,53.36,138533.0,50.7172,50.7743,50.7076,50.7743,138533.0
2023-07-07 14:55:00,53.36,53.39,53.31,53.34,207102.0,50.7743,50.8028,50.7267,50.7552,207102.0
2023-07-07 15:00:00,53.34,53.42,53.3,53.33,235094.0,50.7552,50.8313,50.7172,50.7457,235094.0
2023-07-07 15:05:00,53.34,53.41,53.3,53.3,156433.0,50.7552,50.8218,50.7172,50.7172,156433.0
2023-07-07 15:10:00,53.3,53.37,53.26,53.27,184651.0,50.7172,50.7838,50.6791,50.6886,184651.0
2023-07-07 15:15:00,53.27,53.28,53.23,53.25,126886.0,50.6886,50.6981,50.6506,50.6696,126886.0
2023-07-07 15:20:00,53.25,53.27,53.21,53.23,217312.0,50.6696,50.6886,50.6315,50.6506,217312.0
2023-07-07 15:25:00,53.23,53.29,53.22,53.27,165675.0,50.6506,50.7076,50.641,50.6886,165675.0
2023-07-07 15:30:00,53.27,53.41,53.27,53.4,209675.0,50.6886,50.8218,50.6886,50.8123,209675.0
2023-07-07 15:35:00,53.4,53.43,53.34,53.37,300806.0,50.8123,50.8409,50.7552,50.7838,300806.0
2023-07-07 15:40:00,53.37,53.45,53.35,53.36,358762.0,50.7838,50.8599,50.7647,50.7743,358762.0
2023-07-07 15:45:00,53.36,53.42,53.35,53.36,449910.0,50.7743,50.8313,50.7647,50.7743,449910.0
2023-07-07 15:50:00,53.36,53.62,53.35,53.48,806011.0,50.7743,51.0217,50.7647,50.8884,806011.0
2023-07-07 15:55:00,53.48,53.52,53.34,53.36,1234638.0,50.8884,50.9265,50.7552,50.7743,1234638.0
2023-07-10 09:30:00,52.84,53.18,52.65,53.02,460190.0,50.2794,50.603,50.0987,50.4507,460190.0
2023-07-10 09:35:00,53.01,53.18,52.94,53.03,205712.0,50.4412,50.603,50.3746,50.4602,205712.0
2023-07-10 09:40:00,53.03,53.44,52.93,53.33,178660.0,50.4602,50.8504,50.3651,50.7457,178660.0
2023-07-10 09:45:00,53.31,53.35,53.08,53.27,162351.0,50.7267,50.7647,50.5078,50.6886,162351.0
2023-07-10 09:50:00,53.26,53.49,53.25,53.32,181095.0,50.6791,50.898,50.6696,50.7362,181095.0
2023-07-10 09:55:00,53.31,53.34,53.03,53.03,162359.0,50.7267,50.7552,50.4602,50.4602,162359.0
2023-07-10 10:00:00,53.03,53.26,52.97,53.25,265581.0,50.4602,50.6791,50.4031,50.6696,265581.0
2023-07-10 10:05:00,53.25,53.32,52.98,53.3,230117.0,50.6696,50.7362,50.4127,50.7172,230117.0
2023-07-10 10:10:00,53.3,53.35,53.07,53.12,201638.0,50.7172,50.7647,50.4983,50.5459,201638.0
2023-07-10 10:15:00,53.11,53.17,52.82,52.9,160375.0,50.5364,50.5935,50.2604,50.3365,160375.0
2023-07-10 10:20:00,52.9,53.0,52.79,52.95,149596.0,50.3365,50.4317,50.2319,50.3841,149596.0
2023-07-10 10:25:00,52.94,53.1,52.9,53.1,233753.0,50.3746,50.5269,50.3365,50.5269,233753.0
2023-07-10 10:30:00,53.1,53.15,52.95,53.06,162697.0,50.5269,50.5744,50.3841,50.4888,162697.0
2023-07-10 10:35:00,53.07,53.17,52.93,53.08,231571.0,50.4983,50.5935,50.3651,50.5078,231571.0
2023-07-10 10:40:00,53.09,53.36,53.04,53.35,119231.0,50.5173,50.7743,50.4698,50.7647,119231.0
2023-07-10 10:45:00,53.35,53.41,53.21,53.4,160387.0,50.7647,50.8218,50.6315,50.8123,160387.0
2023-07-10 10:50:00,53.4,53.53,53.37,53.41,156651.0,50.8123,50.936,50.7838,50.8218,156651.0
2023-07-10 10:55:00,53.41,53.41,53.05,53.11,96702.0,50.8218,50.8218,50.4793,50.5364,96702.0
2023-07-10 11:00:00,53.11,53.23,53.06,53.12,80706.0,50.5364,50.6506,50.4888,50.5459,80706.0
2023-07-10 11:05:00,53.13,53.16,52.92,52.95,74142.0,50.5554,50.5839,50.3556,50.3841,74142.0
2023-07-10 11:10:00,52.95,52.95,52.84,52.89,92637.0,50.3841,50.3841,50.2794,50.327,92637.0
2023-07-10 11:15:00,52.89,52.96,52.8,52.89,163231.0,50.327,50.3936,50.2414,50.327,163231.0
2023-07-10 11:20:00,52.89,52.97,52.82,52.97,84242.0,50.327,50.4031,50.2604,50.4031,84242.0
2023-07-10 11:25:00,52.97,53.01,52.91,52.97,72475.0,50.4031,50.4412,50.3461,50.4031,72475.0
2023-07-10 11:30:00,52.97,53.05,52.91,52.92,70427.0,50.4031,50.4793,50.3461,50.3556,70427.0
2023-07-10 11:35:00,52.92,53.09,52.91,53.04,66752.0,50.3556,50.5173,50.3461,50.4698,66752.0
2023-07-10 11:40:00,53.04,53.05,52.86,53.0,139371.0,50.4698,50.4793,50.2985,50.4317,139371.0
2023-07-10 11:45:00,53.01,53.06,52.93,52.94,154248.0,50.4412,50.4888,50.3651,50.3746,154248.0
2023-07-10 11:50:00,52.95,53.13,52.95,53.13,146997.0,50.3841,50.5554,50.3841,50.5554,146997.0
2023-07-10 11:55:00,53.13,53.16,53.1,53.15,75901.0,50.5554,50.5839,50.5269,50.5744,75901.0
2023-07-10 12:00:00,53.15,53.16,52.99,53.08,73967.0,50.5744,50.5839,50.4222,50.5078,73967.0
2023-07-10 12:05:00,53.08,53.17,53.02,53.05,38003.0,50.5078,50.5935,50.4507,50.4793,38003.0
2023-07-10 12:10:00,53.05,53.18,53.05,53.1,80350.0,50.4793,50.603,50.4793,50.5269,80350.0
2023-07-10 12:15:00,53.11,53.18,53.08,53.16,66091.0,50.5364,50.603,50.5078,50.5839,66091.0
2023-07-10 12:20:00,53.16,53.22,53.12,53.2,81828.0,50.5839,50.641,50.5459,50.622,81828.0
2023-07-10 12:25:00,53.21,53.24,53.2,53.21,46288.0,50.6315,50.6601,50.622,50.6315,46288.0
2023-07-10 12:30:00,53.22,53.26,53.18,53.23,74182.0,50.641,50.6791,50.603,50.6506,74182.0
2023-07-10 12:35:00,53.24,53.25,53.19,53.2,57939.0,50.6601,50.6696,50.6125,50.622,57939.0
2023-07-10 12:40:00,53.19,53.22,53.13,53.22,139529.0,50.6125,50.641,50.5554,50.641,139529.0
2023-07-10 12:45:00,53.21,53.25,53.11,53.25,141762.0,50.6315,50.6696,50.5364,50.6696,141762.0
2023-07-10 12:50:00,53.24,53.27,53.17,53.18,57057.0,50.6601,50.6886,50.5935,50.603,57057.0
2023-07-10 12:55:00,53.18,53.23,53.13,53.23,69193.0,50.603,50.6506,50.5554,50.6506,69193.0
2023-07-10 13:00:00,53.23,53.24,53.03,53.05,101693.0,50.6506,50.6601,50.4602,50.4793,101693.0
2023-07-10 13:05:00,53.05,53.15,53.02,53.09,82262.0,50.4793,50.5744,50.4507,50.5173,82262.0
2023-07-10 13:10:00,53.09,53.16,53.05,53.16,59035.0,50.5173,50.5839,50.4793,50.5839,59035.0
2023-07-10 13:15:00,53.15,53.18,53.07,53.12,73755.0,50.5744,50.603,50.4983,50.5459,73755.0
2023-07-10 13:20:00,53.11,53.21,53.08,53.21,119329.0,50.5364,50.6315,50.5078,50.6315,119329.0
2023-07-10 13:25:00,53.21,53.21,53.13,53.14,102030.0,50.6315,50.6315,50.5554,50.5649,102030.0
2023-07-10 13:30:00,53.15,53.3,53.13,53.3,118573.0,50.5744,50.7172,50.5554,50.7172,118573.0
2023-07-10 13:35:00,53.3,53.31,53.21,53.26,50463.0,50.7172,50.7267,50.6315,50.6791,50463.0
2023-07-10 13:40:00,53.26,53.31,53.22,53.28,95296.0,50.6791,50.7267,50.641,50.6981,95296.0
2023-07-10 13:45:00,53.29,53.3,53.22,53.26,67200.0,50.7076,50.7172,50.641,50.6791,67200.0
2023-07-10 13:50:00,53.26,53.34,53.23,53.34,86174.0,50.6791,50.7552,50.6506,50.7552,86174.0
2023-07-10 13:55:00,53.34,53.46,53.33,53.45,122531.0,50.7552,50.8694,50.7457,50.8599,122531.0
2023-07-10 14:00:00,53.46,53.47,53.18,53.2,104000.0,50.8694,50.8789,50.603,50.622,104000.0
2023-07-10 14:05:00,53.19,53.24,53.19,53.2,34936.0,50.6125,50.6601,50.6125,50.622,34936.0
2023-07-10 14:10:00,53.21,53.36,53.2,53.36,70969.0,50.6315,50.7743,50.622,50.7743,70969.0
2023-07-10 14:15:00,53.36,53.37,53.25,53.28,47607.0,50.7743,50.7838,50.6696,50.6981,47607.0
2023-07-10 14:20:00,53.28,53.34,53.27,53.34,47961.0,50.6981,50.7552,50.6886,50.7552,47961.0
2023-07-10 14:25:00,53.34,53.4,53.31,53.39,82473.0,50.7552,50.8123,50.7267,50.8028,82473.0
2023-07-10 14:30:00,53.38,53.42,53.33,53.34,60352.0,50.7933,50.8313,50.7457,50.7552,60352.0
2023-07-10 14:35:00,53.34,53.36,53.29,53.32,66307.0,50.7552,50.7743,50.7076,50.7362,66307.0
2023-07-10 14:40:00,53.33,53.37,53.32,53.37,88760.0,50.7457,50.7838,50.7362,50.7838,88760.0
2023-07-10 14:45:00,53.37,53.39,53.35,53.37,74579.0,50.7838,50.8028,50.7647,50.7838,74579.0
2023-07-10 14:50:00,53.37,53.44,53.36,53.41,179558.0,50.7838,50.8504,50.7743,50.8218,179558.0
2023-07-10 14:55:00,53.41,53.48,53.41,53.45,101210.0,50.8218,50.8884,50.8218,50.8599,101210.0
2023-07-10 15:00:00,53.45,53.46,53.37,53.42,152032.0,50.8599,50.8694,50.7838,50.8313,152032.0
2023-07-10 15:05:00,53.41,53.5,53.41,53.47,124679.0,50.8218,50.9075,50.8218,50.8789,124679.0
2023-07-10 15:10:00,53.47,53.55,53.46,53.54,75495.0,50.8789,50.955,50.8694,50.9455,75495.0
2023-07-10 15:15:00,53.54,53.7,53.54,53.7,152521.0,50.9455,51.0978,50.9455,51.0978,152521.0
2023-07-10 15:20:00,53.7,53.73,53.66,53.69,150088.0,51.0978,51.1263,51.0597,51.0883,150088.0
2023-07-10 15:25:00,53.69,53.7,53.58,53.64,101402.0,51.0883,51.0978,50.9836,51.0407,101402.0
2023-07-10 15:30:00,53.64,53.64,53.53,53.62,152069.0,51.0407,51.0407,50.936,51.0217,152069.0
2023-07-10 15:35:00,53.62,53.67,53.61,53.63,100780.0,51.0217,51.0692,51.0121,51.0312,100780.0
2023-07-10 15:40:00,53.63,53.63,53.57,53.6,142788.0,51.0312,51.0312,50.9741,51.0026,142788.0
2023-07-10 15:45:00,53.6,53.62,53.54,53.55,183346.0,51.0026,51.0217,50.9455,50.955,183346.0
2023-07-10 15:50:00,53.54,53.59,53.46,53.59,375219.0,50.9455,50.9931,50.8694,50.9931,375219.0
2023-07-10 15:55:00,53.59,53.63,53.55,53.63,972317.0,50.9931,51.0312,50.955,51.0312,972317.0
2023-07-11 09:30:00,53.94,54.1,53.87,54.0,276857.0,51.3261,51.4784,51.2595,51.3832,276857.0
2023-07-11 09:35:00,54.02,54.13,53.85,54.0,143499.0,51.4023,51.5069,51.2405,51.3832,143499.0
2023-07-11 09:40:00,54.0,54.07,53.88,53.91,173070.0,51.3832,51.4498,51.2691,51.2976,173070.0
2023-07-11 09:45:00,53.93,54.32,53.93,54.29,219656.0,51.3166,51.6877,51.3166,51.6592,219656.0
2023-07-11 09:50:00,54.28,54.45,54.18,54.34,455749.0,51.6497,51.8114,51.5545,51.7068,455749.0
2023-07-11 09:55:00,54.35,54.43,54.24,54.3,137497.0,51.7163,51.7924,51.6116,51.6687,137497.0
2023-07-11 10:00:00,54.31,54.39,54.29,54.36,115193.0,51.6782,51.7543,51.6592,51.7258,115193.0
2023-07-11 10:05:00,54.36,54.45,54.34,54.37,89335.0,51.7258,51.8114,51.7068,51.7353,89335.0
2023-07-11 10:10:00,54.36,54.48,54.33,54.45,93197.0,51.7258,51.84,51.6972,51.8114,93197.0
2023-07-11 10:15:00,54.44,54.48,54.34,54.44,107058.0,51.8019,51.84,51.7068,51.8019,107058.0
2023-07-11 10:20:00,54.43,54.48,54.31,54.46,93963.0,51.7924,51.84,51.6782,51.8209,93963.0
2023-07-11 10:25:00,54.44,54.54,54.4,54.43,112134.0,51.8019,51.8971,51.7639,51.7924,112134.0
2023-07-11 10:30:00,54.42,54.46,54.32,54.33,222592.0,51.7829,51.8209,51.6877,51.6972,222592.0
2023-07-11 10:35:00,54.33,54.34,54.08,54.1,102352.0,51.6972,51.7068,51.4594,51.4784,102352.0
2023-07-11 10:40:00,54.1,54.3,54.1,54.25,89161.0,51.4784,51.6687,51.4784,51.6211,89161.0
2023-07-11 10:45:00,54.25,54.4,54.25,54.36,88294.0,51.6211,51.7639,51.6211,51.7258,88294.0
2023-07-11 10:50:00,54.37,54.47,54.33,54.35,110978.0,51.7353,51.8305,51.6972,51.7163,110978.0
2023-07-11 10:55:00,54.34,54.44,54.3,54.4,126281.0,51.7068,51.8019,51.6687,51.7639,126281.0
2023-07-11 11:00:00,54.41,54.52,54.41,54.44,84294.0,51.7734,51.878,51.7734,51.8019,84294.0
2023-07-11 11:05:00,54.44,54.52,54.37,54.51,50239.0,51.8019,51.878,51.7353,51.8685,50239.0
2023-07-11 11:10:00,54.51,54.74,54.51,54.73,70739.0,51.8685,52.0874,51.8685,52.0779,70739.0
2023-07-11 11:15:00,54.73,54.76,54.51,54.55,160312.0,52.0779,52.1064,51.8685,51.9066,160312.0
2023-07-11 11:20:00,54.54,54.74,54.52,54.73,58904.0,51.8971,52.0874,51.878,52.0779,58904.0
2023-07-11 11:25:00,54.72,54.75,54.62,54.71,89597.0,52.0683,52.0969,51.9732,52.0588,89597.0
2023-07-11 11:30:00,54.71,54.74,54.62,54.67,70758.0,52.0588,52.0874,51.9732,52.0208,70758.0
2023-07-11 11:35:00,54.67,54.82,54.61,54.82,72249.0,52.0208,52.1635,51.9637,52.1635,72249.0
2023-07-11 11:40:00,54.82,54.83,54.77,54.77,74862.0,52.1635,52.173,52.1159,52.1159,74862.0
2023-07-11 11:45:00,54.76,54.83,54.69,54.82,90453.0,52.1064,52.173,52.0398,52.1635,90453.0
2023-07-11 11:50:00,54.82,54.82,54.75,54.76,93878.0,52.1635,52.1635,52.0969,52.1064,93878.0
2023-07-11 11:55:00,54.76,54.84,54.74,54.8,72716.0,52.1064,52.1825,52.0874,52.1445,72716.0
2023-07-11 12:00:00,54.8,54.89,54.75,54.86,90964.0,52.1445,52.2301,52.0969,52.2016,90964.0
2023-07-11 12:05:00,54.86,54.86,54.75,54.76,81096.0,52.2016,52.2016,52.0969,52.1064,81096.0
2023-07-11 12:10:00,54.76,54.88,54.74,54.82,59609.0,52.1064,52.2206,52.0874,52.1635,59609.0
2023-07-11 12:15:00,54.82,54.96,54.81,54.92,104874.0,52.1635,52.2967,52.154,52.2587,104874.0
2023-07-11 12:20:00,54.91,55.04,54.91,54.98,349293.0,52.2491,52.3728,52.2491,52.3157,349293.0
2023-07-11 12:25:00,54.97,55.05,54.91,55.04,160115.0,52.3062,52.3824,52.2491,52.3728,160115.0
2023-07-11 12:30:00,55.04,55.08,54.93,55.03,109352.0,52.3728,52.4109,52.2682,52.3633,109352.0
2023-07-11 12:35:00,55.02,55.16,54.99,55.14,146682.0,52.3538,52.487,52.3253,52.468,146682.0
2023-07-11 12:40:00,55.14,55.15,55.04,55.05,36785.0,52.468,52.4775,52.3728,52.3824,36785.0
2023-07-11 12:45:00,55.05,55.21,55.05,55.14,120417.0,52.3824,52.5346,52.3824,52.468,120417.0
2023-07-11 12:50:00,55.14,55.15,55.06,55.08,38269.0,52.468,52.4775,52.3919,52.4109,38269.0
2023-07-11 12:55:00,55.08,55.2,55.05,55.19,66202.0,52.4109,52.5251,52.3824,52.5156,66202.0
2023-07-11 13:00:00,55.19,55.26,55.16,55.26,99827.0,52.5156,52.5822,52.487,52.5822,99827.0
2023-07-11 13:05:00,55.26,55.41,55.26,55.4,198764.0,52.5822,52.7249,52.5822,52.7154,198764.0
2023-07-11 13:10:00,55.39,55.43,55.3,55.38,152360.0,52.7059,52.7439,52.6202,52.6964,152360.0
2023-07-11 13:15:00,55.37,55.46,55.35,55.4,238791.0,52.6868,52.7725,52.6678,52.7154,238791.0
2023-07-11 13:20:00,55.39,55.49,55.36,55.45,174946.0,52.7059,52.801,52.6773,52.763,174946.0
2023-07-11 13:25:00,55.45,55.56,55.44,55.52,159268.0,52.763,52.8676,52.7535,52.8296,159268.0
2023-07-11 13:30:00,55.51,55.57,55.45,55.55,173272.0,52.8201,52.8772,52.763,52.8581,173272.0
2023-07-11 13:35:00,55.56,55.57,55.49,55.5,82334.0,52.8676,52.8772,52.801,52.8105,82334.0
2023-07-11 13:40:00,55.51,55.55,55.48,55.51,137109.0,52.8201,52.8581,52.7915,52.8201,137109.0
2023-07-11 13:45:00,55.52,55.53,55.46,55.48,152356.0,52.8296,52.8391,52.7725,52.7915,152356.0
2023-07-11 13:50:00,55.48,55.53,55.41,55.53,187721.0,52.7915,52.8391,52.7249,52.8391,187721.0
2023-07-11 13:55:00,55.53,55.59,55.51,55.57,84023.0,52.8391,52.8962,52.8201,52.8772,84023.0
2023-07-11 14:00:00,55.58,55.72,55.57,55.72,224006.0,52.8867,53.0199,52.8772,53.0199,224006.0
2023-07-11 14:05:00,55.71,55.8,55.69,55.79,178763.0,53.0104,53.096,52.9913,53.0865,178763.0
2023-07-11 14:10:00,55.79,55.85,55.75,55.8,243111.0,53.0865,53.1436,53.0484,53.096,243111.0
2023-07-11 14:15:00,55.8,55.86,55.74,55.83,161719.0,53.096,53.1531,53.0389,53.1246,161719.0
2023-07-11 14:20:00,55.83,55.84,55.69,55.72,125701.0,53.1246,53.1341,52.9913,53.0199,125701.0
2023-07-11 14:25:00,55.71,55.97,55.71,55.94,182838.0,53.0104,53.2578,53.0104,53.2292,182838.0
2023-07-11 14:30:00,55.94,55.98,55.9,55.93,173438.0,53.2292,53.2673,53.1912,53.2197,173438.0
2023-07-11 14:35:00,55.93,55.96,55.8,55.8,359770.0,53.2197,53.2483,53.096,53.096,359770.0
2023-07-11 14:40:00,55.8,55.84,55.75,55.81,152343.0,53.096,53.1341,53.0484,53.1055,152343.0
2023-07-11 14:45:00,55.8,55.84,55.79,55.8,91951.0,53.096,53.1341,53.0865,53.096,91951.0
2023-07-11 14:50:00,55.8,55.91,55.79,55.85,100919.0,53.096,53.2007,53.0865,53.1436,100919.0
2023-07-11 14:55:00,55.85,55.87,55.66,55.73,134067.0,53.1436,53.1626,52.9628,53.0294,134067.0
2023-07-11 15:00:00,55.73,55.83,55.69,55.76,140363.0,53.0294,53.1246,52.9913,53.058,140363.0
2023-07-11 15:05:00,55.76,55.9,55.74,55.87,118285.0,53.058,53.1912,53.0389,53.1626,118285.0
2023-07-11 15:10:00,55.87,55.95,55.86,55.93,139080.0,53.1626,53.2387,53.1531,53.2197,139080.0
2023-07-11 15:15:00,55.92,55.92,55.78,55.8,183633.0,53.2102,53.2102,53.077,53.096,183633.0
2023-07-11 15:20:00,55.8,55.9,55.8,55.9,146505.0,53.096,53.1912,53.096,53.1912,146505.0
2023-07-11 15:25:00,55.9,55.91,55.83,55.86,121677.0,53.1912,53.2007,53.1246,53.1531,121677.0
2023-07-11 15:30:00,55.86,55.92,55.82,55.92,178909.0,53.1531,53.2102,53.115,53.2102,178909.0
2023-07-11 15:35:00,55.91,55.96,55.88,55.95,222918.0,53.2007,53.2483,53.1721,53.2387,222918.0
2023-07-11 15:40:00,55.94,56.0,55.92,55.98,297071.0,53.2292,53.2863,53.2102,53.2673,297071.0
2023-07-11 15:45:00,55.99,56.06,55.98,56.05,444856.0,53.2768,53.3434,53.2673,53.3339,444856.0
2023-07-11 15:50:00,56.06,56.16,56.06,56.14,819178.0,53.3434,53.4386,53.3434,53.4195,819178.0
2023-07-11 15:55:00,56.13,56.24,56.03,56.06,1618176.0,53.41,53.5147,53.3149,53.3434,1618176.0
2023-07-12 09:30:00,56.53,56.79,56.21,56.25,517974.0,53.7906,54.038,53.4861,53.5242,517974.0
2023-07-12 09:35:00,56.25,56.61,55.98,56.58,226399.0,53.5242,53.8668,53.2673,53.8382,226399.0
2023-07-12 09:40:00,56.58,56.75,56.43,56.69,298468.0,53.8382,54.0,53.6955,53.9429,298468.0
2023-07-12 09:45:00,56.69,56.99,56.67,56.83,336820.0,53.9429,54.2283,53.9239,54.0761,336820.0
2023-07-12 09:50:00,56.83,56.9,56.75,56.83,134382.0,54.0761,54.1427,54.0,54.0761,134382.0
2023-07-12 09:55:00,56.82,57.09,56.74,57.02,297217.0,54.0666,54.3235,53.9905,54.2569,297217.0
2023-07-12 10:00:00,57.02,57.03,56.75,56.91,203149.0,54.2569,54.2664,54.0,54.1522,203149.0
2023-07-12 10:05:00,56.9,56.94,56.48,56.5,204503.0,54.1427,54.1808,53.7431,53.7621,204503.0
2023-07-12 10:10:00,56.5,56.83,56.39,56.64,290096.0,53.7621,54.0761,53.6574,53.8953,290096.0
2023-07-12 10:15:00,56.64,56.82,56.56,56.67,126380.0,53.8953,54.0666,53.8192,53.9239,126380.0
2023-07-12 10:20:00,56.67,56.79,56.64,56.74,84256.0,53.9239,54.038,53.8953,53.9905,84256.0
2023-07-12 10:25:00,56.74,56.84,56.67,56.8,98378.0,53.9905,54.0856,53.9239,54.0476,98378.0
2023-07-12 10:30:00,56.8,56.84,56.67,56.71,168603.0,54.0476,54.0856,53.9239,53.9619,168603.0
2023-07-12 10:35:00,56.71,56.92,56.6,56.82,314536.0,53.9619,54.1617,53.8572,54.0666,314536.0
2023-07-12 10:40:00,56.82,56.92,56.73,56.84,78122.0,54.0666,54.1617,53.9809,54.0856,78122.0
2023-07-12 10:45:00,56.87,56.91,56.68,56.87,90811.0,54.1142,54.1522,53.9334,54.1142,90811.0
2023-07-12 10:50:00,56.87,56.94,56.77,56.79,79484.0,54.1142,54.1808,54.019,54.038,79484.0
2023-07-12 10:55:00,56.78,56.9,56.65,56.74,139709.0,54.0285,54.1427,53.9048,53.9905,139709.0
2023-07-12 11:00:00,56.75,56.91,56.72,56.89,90495.0,54.0,54.1522,53.9714,54.1332,90495.0
2023-07-12 11:05:00,56.9,56.93,56.6,56.63,115712.0,54.1427,54.1713,53.8572,53.8858,115712.0
2023-07-12 11:10:00,56.64,56.68,56.53,56.67,247242.0,53.8953,53.9334,53.7906,53.9239,247242.0
2023-07-12 11:15:00,56.67,56.77,56.58,56.67,107267.0,53.9239,54.019,53.8382,53.9239,107267.0
2023-07-12 11:20:00,56.66,56.66,56.46,56.55,95803.0,53.9143,53.9143,53.724,53.8097,95803.0
2023-07-12 11:25:00,56.54,56.66,56.51,56.52,81428.0,53.8002,53.9143,53.7716,53.7811,81428.0
2023-07-12 11:30:00,56.52,56.64,56.48,56.6,183976.0,53.7811,53.8953,53.7431,53.8572,183976.0
2023-07-12 11:35:00,56.6,56.72,56.56,56.57,85657.0,53.8572,53.9714,53.8192,53.8287,85657.0
2023-07-12 11:40:00,56.56,56.58,56.34,56.54,123519.0,53.8192,53.8382,53.6098,53.8002,123519.0
2023-07-12 11:45:00,56.54,56.63,56.53,56.6,76004.0,53.8002,53.8858,53.7906,53.8572,76004.0
2023-07-12 11:50:00,56.6,56.71,56.6,56.7,67608.0,53.8572,53.9619,53.8572,53.9524,67608.0
2023-07-12 11:55:00,56.69,56.72,56.55,56.59,91379.0,53.9429,53.9714,53.8097,53.8477,91379.0
2023-07-12 12:00:00,56.59,56.63,56.53,56.57,85355.0,53.8477,53.8858,53.7906,53.8287,85355.0
2023-07-12 12:05:00,56.56,56.59,56.45,56.57,182146.0,53.8192,53.8477,53.7145,53.8287,182146.0
2023-07-12 12:10:00,56.57,56.66,56.51,56.65,130145.0,53.8287,53.9143,53.7716,53.9048,130145.0
2023-07-12 12:15:00,56.65,56.66,56.49,56.51,91363.0,53.9048,53.9143,53.7526,53.7716,91363.0
2023-07-12 12:20:00,56.52,56.62,56.5,56.61,105523.0,53.7811,53.8763,53.7621,53.8668,105523.0
2023-07-12 12:25:00,56.61,56.63,56.54,56.6,71698.0,53.8668,53.8858,53.8002,53.8572,71698.0
2023-07-12 12:30:00,56.59,56.62,56.5,56.54,86315.0,53.8477,53.8763,53.7621,53.8002,86315.0
2023-07-12 12:35:00,56.54,56.56,56.41,56.41,102640.0,53.8002,53.8192,53.6765,53.6765,102640.0
2023-07-12 12:40:00,56.41,56.45,56.33,56.39,97499.0,53.6765,53.7145,53.6003,53.6574,97499.0
2023-07-12 12:45:00,56.38,56.38,56.28,56.37,56073.0,53.6479,53.6479,53.5528,53.6384,56073.0
2023-07-12 12:50:00,56.37,56.45,56.34,56.43,59320.0,53.6384,53.7145,53.6098,53.6955,59320.0
2023-07-12 12:55:00,56.43,56.44,56.29,56.3,90273.0,53.6955,53.705,53.5623,53.5718,90273.0
2023-07-12 13:00:00,56.3,56.38,56.26,56.37,81019.0,53.5718,53.6479,53.5337,53.6384,81019.0
2023-07-12 13:05:00,56.36,56.37,56.21,56.23,69535.0,53.6289,53.6384,53.4861,53.5052,69535.0
2023-07-12 13:10:00,56.23,56.29,56.19,56.29,79432.0,53.5052,53.5623,53.4671,53.5623,79432.0
2023-07-12 13:15:00,56.28,56.36,56.25,56.34,102132.0,53.5528,53.6289,53.5242,53.6098,102132.0
2023-07-12 13:20:00,56.34,56.38,56.27,56.38,96490.0,53.6098,53.6479,53.5432,53.6479,96490.0
2023-07-12 13:25:00,56.38,56.5,56.36,56.5,120242.0,53.6479,53.7621,53.6289,53.7621,120242.0
2023-07-12 13:30:00,56.49,56.62,56.49,56.6,197529.0,53.7526,53.8763,53.7526,53.8572,197529.0
2023-07-12 13:35:00,56.61,56.64,56.56,56.57,60805.0,53.8668,53.8953,53.8192,53.8287,60805.0
2023-07-12 13:40:00,56.58,56.61,56.52,56.54,89248.0,53.8382,53.8668,53.7811,53.8002,89248.0
2023-07-12 13:45:00,56.54,56.6,56.49,56.59,46338.0,53.8002,53.8572,53.7526,53.8477,46338.0
2023-07-12 13:50:00,56.58,56.65,56.58,56.62,77891.0,53.8382,53.9048,53.8382,53.8763,77891.0
2023-07-12 13:55:00,56.62,56.66,56.61,56.65,45247.0,53.8763,53.9143,53.8668,53.9048,45247.0
2023-07-12 14:00:00,56.65,56.67,56.61,56.65,55247.0,53.9048,53.9239,53.8668,53.9048,55247.0
2023-07-12 14:05:00,56.65,56.68,56.63,56.65,70224.0,53.9048,53.9334,53.8858,53.9048,70224.0
2023-07-12 14:10:00,56.65,56.72,56.64,56.72,51897.0,53.9048,53.9714,53.8953,53.9714,51897.0
2023-07-12 14:15:00,56.72,56.8,56.72,56.75,69221.0,53.9714,54.0476,53.9714,54.0,69221.0
2023-07-12 14:20:00,56.75,56.78,56.7,56.76,42099.0,54.0,54.0285,53.9524,54.0095,42099.0
2023-07-12 14:25:00,56.76,56.78,56.73,56.78,46868.0,54.0095,54.0285,53.9809,54.0285,46868.0
2023-07-12 14:30:00,56.78,56.79,56.75,56.78,53881.0,54.0285,54.038,54.0,54.0285,53881.0
2023-07-12 14:35:00,56.77,56.81,56.74,56.81,129452.0,54.019,54.0571,53.9905,54.0571,129452.0
2023-07-12 14:40:00,56.8,56.84,56.78,56.83,66708.0,54.0476,54.0856,54.0285,54.0761,66708.0
2023-07-12 14:45:00,56.83,56.86,56.8,56.84,71196.0,54.0761,54.1046,54.0476,54.0856,71196.0
2023-07-12 14:50:00,56.83,56.86,56.79,56.84,64229.0,54.0761,54.1046,54.038,54.0856,64229.0
2023-07-12 14:55:00,56.84,56.89,56.81,56.89,113376.0,54.0856,54.1332,54.0571,54.1332,113376.0
2023-07-12 15:00:00,56.89,56.91,56.84,56.89,73411.0,54.1332,54.1522,54.0856,54.1332,73411.0
2023-07-12 15:05:00,56.9,56.9,56.81,56.87,62363.0,54.1427,54.1427,54.0571,54.1142,62363.0
2023-07-12 15:10:00,56.86,56.91,56.84,56.9,72819.0,54.1046,54.1522,54.0856,54.1427,72819.0
2023-07-12 15:15:00,56.91,56.93,56.86,56.89,94278.0,54.1522,54.1713,54.1046,54.1332,94278.0
2023-07-12 15:20:00,56.88,56.89,56.76,56.83,217164.0,54.1237,54.1332,54.0095,54.0761,217164.0
2023-07-12 15:25:00,56.82,56.83,56.72,56.75,249162.0,54.0666,54.0761,53.9714,54.0,249162.0
2023-07-12 15:30:00,56.75,56.76,56.63,56.66,170567.0,54.0,54.0095,53.8858,53.9143,170567.0
2023-07-12 15:35:00,56.66,56.72,56.62,56.64,131928.0,53.9143,53.9714,53.8763,53.8953,131928.0
2023-07-12 15:40:00,56.63,56.66,56.59,56.62,173415.0,53.8858,53.9143,53.8477,53.8763,173415.0
2023-07-12 15:45:00,56.63,56.79,56.62,56.72,217366.0,53.8858,54.038,53.8763,53.9714,217366.0
2023-07-12 15:50:00,56.71,56.8,56.7,56.74,306950.0,53.9619,54.0476,53.9524,53.9905,306950.0
2023-07-12 15:55:00,56.74,56.74,56.63,56.69,765925.0,53.9905,53.9905,53.8858,53.9429,765925.0
2023-07-13 09:30:00,57.0,57.3,56.92,57.07,343017.0,54.2379,54.5233,54.1617,54.3045,343017.0
2023-07-13 09:35:00,57.07,57.09,56.86,56.99,145958.0,54.3045,54.3235,54.1046,54.2283,145958.0
2023-07-13 09:40:00,56.98,57.17,56.93,57.14,134425.0,54.2188,54.3996,54.1713,54.3711,134425.0
2023-07-13 09:45:00,57.13,57.43,57.12,57.36,165669.0,54.3616,54.647,54.352,54.5804,165669.0
2023-07-13 09:50:00,57.35,57.37,57.21,57.36,106438.0,54.5709,54.5899,54.4377,54.5804,106438.0
2023-07-13 09:55:00,57.36,57.59,57.35,57.53,127821.0,54.5804,54.7993,54.5709,54.7422,127821.0
2023-07-13 10:00:00,57.53,57.57,57.43,57.55,221672.0,54.7422,54.7802,54.647,54.7612,221672.0
2023-07-13 10:05:00,57.54,57.62,57.46,57.52,132369.0,54.7517,54.8278,54.6756,54.7327,132369.0
2023-07-13 10:10:00,57.51,57.56,57.37,57.55,50719.0,54.7231,54.7707,54.5899,54.7612,50719.0
2023-07-13 10:15:00,57.55,57.56,57.28,57.28,108297.0,54.7612,54.7707,54.5043,54.5043,108297.0
2023-07-13 10:20:00,57.28,57.37,57.19,57.3,119267.0,54.5043,54.5899,54.4187,54.5233,119267.0
2023-07-13 10:25:00,57.29,57.33,57.22,57.22,125468.0,54.5138,54.5519,54.4472,54.4472,125468.0
2023-07-13 10:30:00,57.22,57.33,57.18,57.24,150283.0,54.4472,54.5519,54.4091,54.4662,150283.0
2023-07-13 10:35:00,57.25,57.36,57.21,57.25,176364.0,54.4757,54.5804,54.4377,54.4757,176364.0
2023-07-13 10:40:00,57.25,57.42,57.2,57.36,91507.0,54.4757,54.6375,54.4282,54.5804,91507.0
2023-07-13 10:45:00,57.36,57.46,57.29,57.36,115306.0,54.5804,54.6756,54.5138,54.5804,115306.0
2023-07-13 10:50:00,57.37,57.38,57.26,57.26,77626.0,54.5899,54.5994,54.4853,54.4853,77626.0
2023-07-13 10:55:00,57.27,57.3,57.02,57.12,175360.0,54.4948,54.5233,54.2569,54.352,175360.0
2023-07-13 11:00:00,57.12,57.17,56.9,57.04,199745.0,54.352,54.3996,54.1427,54.2759,199745.0
2023-07-13 11:05:00,57.03,57.04,56.67,56.72,164393.0,54.2664,54.2759,53.9239,53.9714,164393.0
2023-07-13 11:10:00,56.72,56.78,56.5,56.53,152094.0,53.9714,54.0285,53.7621,53.7906,152094.0
2023-07-13 11:15:00,56.53,56.68,56.52,56.65,112692.0,53.7906,53.9334,53.7811,53.9048,112692.0
2023-07-13 11:20:00,56.65,56.89,56.63,56.72,131036.0,53.9048,54.1332,53.8858,53.9714,131036.0
2023-07-13 11:25:00,56.73,56.75,56.62,56.65,87162.0,53.9809,54.0,53.8763,53.9048,87162.0
2023-07-13 11:30:00,56.65,56.69,56.58,56.69,91535.0,53.9048,53.9429,53.8382,53.9429,91535.0
2023-07-13 11:35:00,56.68,56.79,56.65,56.71,90174.0,53.9334,54.038,53.9048,53.9619,90174.0
2023-07-13 11:40:00,56.71,56.74,56.67,56.7,37886.0,53.9619,53.9905,53.9239,53.9524,37886.0
2023-07-13 11:45:00,56.7,56.77,56.63,56.66,57481.0,53.9524,54.019,53.8858,53.9143,57481.0
2023-07-13 11:50:00,56.66,56.72,56.61,56.66,68245.0,53.9143,53.9714,53.8668,53.9143,68245.0
2023-07-13 11:55:00,56.65,56.7,56.6,56.69,46172.0,53.9048,53.9524,53.8572,53.9429,46172.0
2023-07-13 12:00:00,56.69,56.76,56.67,56.76,80837.0,53.9429,54.0095,53.9239,54.0095,80837.0
2023-07-13 12:05:00,56.76,56.81,56.72,56.75,74892.0,54.0095,54.0571,53.9714,54.0,74892.0
2023-07-13 12:10:00,56.75,56.78,56.64,56.72,50643.0,54.0,54.0285,53.8953,53.9714,50643.0
2023-07-13 12:15:00,56.72,56.79,56.71,56.75,57711.0,53.9714,54.038,53.9619,54.0,57711.0
2023-07-13 12:20:00,56.75,56.75,56.46,56.56,95573.0,54.0,54.0,53.724,53.8192,95573.0
2023-07-13 12:25:00,56.55,56.65,56.51,56.51,47054.0,53.8097,53.9048,53.7716,53.7716,47054.0
2023-07-13 12:30:00,56.52,56.59,56.44,56.58,62382.0,53.7811,53.8477,53.705,53.8382,62382.0
2023-07-13 12:35:00,56.57,56.63,56.54,56.57,78386.0,53.8287,53.8858,53.8002,53.8287,78386.0
2023-07-13 12:40:00,56.57,56.67,56.53,56.66,27338.0,53.8287,53.9239,53.7906,53.9143,27338.0
2023-07-13 12:45:00,56.66,56.67,56.57,56.63,19349.0,53.9143,53.9239,53.8287,53.8858,19349.0
2023-07-13 12:50:00,56.63,56.63,56.56,56.58,54581.0,53.8858,53.8858,53.8192,53.8382,54581.0
2023-07-13 12:55:00,56.57,56.57,56.48,56.5,77706.0,53.8287,53.8287,53.7431,53.7621,77706.0
2023-07-13 13:00:00,56.5,56.51,56.35,56.51,257635.0,53.7621,53.7716,53.6194,53.7716,257635.0
2023-07-13 13:05:00,56.51,56.56,56.41,56.44,98124.0,53.7716,53.8192,53.6765,53.705,98124.0
2023-07-13 13:10:00,56.43,56.52,56.4,56.49,61349.0,53.6955,53.7811,53.6669,53.7526,61349.0
2023-07-13 13:15:00,56.5,56.58,56.5,56.56,59099.0,53.7621,53.8382,53.7621,53.8192,59099.0
2023-07-13 13:20:00,56.57,56.7,56.57,56.69,105344.0,53.8287,53.9524,53.8287,53.9429,105344.0
2023-07-13 13:25:00,56.69,56.83,56.66,56.82,93213.0,53.9429,54.0761,53.9143,54.0666,93213.0
2023-07-13 13:30:00,56.81,56.88,56.72,56.74,120872.0,54.0571,54.1237,53.9714,53.9905,120872.0
2023-07-13 13:35:00,56.73,56.78,56.7,56.72,44677.0,53.9809,54.0285,53.9524,53.9714,44677.0
2023-07-13 13:40:00,56.72,56.74,56.66,56.68,34199.0,53.9714,53.9905,53.9143,53.9334,34199.0
2023-07-13 13:45:00,56.68,56.79,56.62,56.75,123442.0,53.9334,54.038,53.8763,54.0,123442.0
2023-07-13 13:50:00,56.76,56.88,56.75,56.88,119458.0,54.0095,54.1237,54.0,54.1237,119458.0
2023-07-13 13:55:00,56.89,56.93,56.86,56.92,94403.0,54.1332,54.1713,54.1046,54.1617,94403.0
2023-07-13 14:00:00,56.92,56.98,56.84,56.93,148403.0,54.1617,54.2188,54.0856,54.1713,148403.0
2023-07-13 14:05:00,56.93,57.13,56.93,57.1,226445.0,54.1713,54.3616,54.1713,54.333,226445.0
2023-07-13 14:10:00,57.1,57.13,57.02,57.05,207133.0,54.333,54.3616,54.2569,54.2854,207133.0
2023-07-13 14:15:00,57.05,57.08,56.97,57.05,143775.0,54.2854,54.314,54.2093,54.2854,143775.0
2023-07-13 14:20:00,57.05,57.16,57.04,57.14,362689.0,54.2854,54.3901,54.2759,54.3711,362689.0
2023-07-13 14:25:00,57.15,57.19,57.1,57.15,208444.0,54.3806,54.4187,54.333,54.3806,208444.0
2023-07-13 14:30:00,57.15,57.17,57.03,57.03,304649.0,54.3806,54.3996,54.2664,54.2664,304649.0
2023-07-13 14:35:00,57.03,57.18,57.02,57.18,143228.0,54.2664,54.4091,54.2569,54.4091,143228.0
2023-07-13 14:40:00,57.17,57.26,57.14,57.26,180155.0,54.3996,54.4853,54.3711,54.4853,180155.0
2023-07-13 14:45:00,57.26,57.32,57.12,57.32,248698.0,54.4853,54.5424,54.352,54.5424,248698.0
2023-07-13 14:50:00,57.32,57.34,57.23,57.26,307624.0,54.5424,54.5614,54.4567,54.4853,307624.0
2023-07-13 14:55:00,57.25,57.41,57.22,57.41,134657.0,54.4757,54.628,54.4472,54.628,134657.0
2023-07-13 15:00:00,57.4,57.49,57.36,57.48,156845.0,54.6185,54.7041,54.5804,54.6946,156845.0
2023-07-13 15:05:00,57.48,57.48,57.4,57.46,268938.0,54.6946,54.6946,54.6185,54.6756,268938.0
2023-07-13 15:10:00,57.45,57.48,57.41,57.48,156648.0,54.6661,54.6946,54.628,54.6946,156648.0
2023-07-13 15:15:00,57.48,57.6,57.44,57.47,389671.0,54.6946,54.8088,54.6565,54.6851,389671.0
2023-07-13 15:20:00,57.48,57.58,57.44,57.55,232249.0,54.6946,54.7898,54.6565,54.7612,232249.0
2023-07-13 15:25:00,57.55,57.6,57.53,57.57,215179.0,54.7612,54.8088,54.7422,54.7802,215179.0
2023-07-13 15:30:00,57.57,57.59,57.44,57.45,182757.0,54.7802,54.7993,54.6565,54.6661,182757.0
2023-07-13 15:35:00,57.44,57.46,57.4,57.45,145052.0,54.6565,54.6756,54.6185,54.6661,145052.0
2023-07-13 15:40:00,57.45,57.49,57.42,57.47,152423.0,54.6661,54.7041,54.6375,54.6851,152423.0
2023-07-13 15:45:00,57.47,57.51,57.4,57.41,160518.0,54.6851,54.7231,54.6185,54.628,160518.0
2023-07-13 15:50:00,57.41,57.49,57.35,57.48,424799.0,54.628,54.7041,54.5709,54.6946,424799.0
2023-07-13 15:55:00,57.49,57.57,57.4,57.41,1027148.0,54.7041,54.7802,54.6185,54.628,1027148.0
2023-07-14 09:30:00,56.83,57.09,56.63,57.02,403428.0,54.0761,54.3235,53.8858,54.2569,403428.0
2023-07-14 09:35:00,57.02,57.11,56.85,56.92,175274.0,54.2569,54.3425,54.0951,54.1617,175274.0
2023-07-14 09:40:00,56.91,57.0,56.8,56.8,107826.0,54.1522,54.2379,54.0476,54.0476,107826.0
2023-07-14 09:45:00,56.8,56.96,56.76,56.95,287397.0,54.0476,54.1998,54.0095,54.1903,287397.0
2023-07-14 09:50:00,56.95,56.98,56.68,56.71,185817.0,54.1903,54.2188,53.9334,53.9619,185817.0
2023-07-14 09:55:00,56.71,56.87,56.68,56.86,152317.0,53.9619,54.1142,53.9334,54.1046,152317.0
2023-07-14 10:00:00,56.87,56.97,56.75,56.97,171070.0,54.1142,54.2093,54.0,54.2093,171070.0
2023-07-14 10:05:00,56.97,57.13,56.93,57.11,131935.0,54.2093,54.3616,54.1713,54.3425,131935.0
2023-07-14 10:10:00,57.11,57.17,56.93,57.07,125513.0,54.3425,54.3996,54.1713,54.3045,125513.0
2023-07-14 10:15:00,57.07,57.08,56.68,56.79,275362.0,54.3045,54.314,53.9334,54.038,275362.0
2023-07-14 10:20:00,56.78,56.97,56.77,56.87,173395.0,54.0285,54.2093,54.019,54.1142,173395.0
2023-07-14 10:25:00,56.87,56.93,56.67,56.75,130187.0,54.1142,54.1713,53.9239,54.0,130187.0
2023-07-14 10:30:00,56.72,56.73,56.43,56.54,177856.0,53.9714,53.9809,53.6955,53.8002,177856.0
2023-07-14 10:35:00,56.55,56.7,56.54,56.68,111746.0,53.8097,53.9524,53.8002,53.9334,111746.0
2023-07-14 10:40:00,56.68,56.72,56.57,56.6,181517.0,53.9334,53.9714,53.8287,53.8572,181517.0
2023-07-14 10:45:00,56.6,56.66,56.45,56.66,123851.0,53.8572,53.9143,53.7145,53.9143,123851.0
2023-07-14 10:50:00,56.66,56.83,56.65,56.79,83971.0,53.9143,54.0761,53.9048,54.038,83971.0
2023-07-14 10:55:00,56.79,56.86,56.73,56.82,79852.0,54.038,54.1046,53.9809,54.0666,79852.0
2023-07-14 11:00:00,56.82,56.86,56.73,56.84,105691.0,54.0666,54.1046,53.9809,54.0856,105691.0
2023-07-14 11:05:00,56.84,56.85,56.7,56.73,131994.0,54.0856,54.0951,53.9524,53.9809,131994.0
2023-07-14 11:10:00,56.73,56.8,56.69,56.71,89329.0,53.9809,54.0476,53.9429,53.9619,89329.0
2023-07-14 11:15:00,56.71,56.81,56.71,56.8,63867.0,53.9619,54.0571,53.9619,54.0476,63867.0
2023-07-14 11:20:00,56.79,56.82,56.74,56.77,53498.0,54.038,54.0666,53.9905,54.019,53498.0
2023-07-14 11:25:00,56.77,56.84,56.74,56.78,111181.0,54.019,54.0856,53.9905,54.0285,111181.0
2023-07-14 11:30:00,56.79,56.79,56.69,56.79,129778.0,54.038,54.038,53.9429,54.038,129778.0
2023-07-14 11:35:00,56.78,56.81,56.7,56.72,97362.0,54.0285,54.0571,53.9524,53.9714,97362.0
2023-07-14 11:40:00,56.72,56.75,56.69,56.72,77114.0,53.9714,54.0,53.9429,53.9714,77114.0
2023-07-14 11:45:00,56.73,56.76,56.66,56.76,104228.0,53.9809,54.0095,53.9143,54.0095,104228.0
2023-07-14 11:50:00,56.76,56.79,56.73,56.79,121779.0,54.0095,54.038,53.9809,54.038,121779.0
2023-07-14 11:55:00,56.78,56.82,56.75,56.79,95816.0,54.0285,54.0666,54.0,54.038,95816.0
2023-07-14 12:00:00,56.79,56.8,56.7,56.78,175557.0,54.038,54.0476,53.9524,54.0285,175557.0
2023-07-14 12:05:00,56.78,56.8,56.75,56.77,77548.0,54.0285,54.0476,54.0,54.019,77548.0
2023-07-14 12:10:00,56.77,56.79,56.7,56.73,79967.0,54.019,54.038,53.9524,53.9809,79967.0
2023-07-14 12:15:00,56.73,56.77,56.66,56.69,185069.0,53.9809,54.019,53.9143,53.9429,185069.0
2023-07-14 12:20:00,56.7,56.79,56.7,56.79,158968.0,53.9524,54.038,53.9524,54.038,158968.0
2023-07-14 12:25:00,56.78,56.83,56.74,56.79,74183.0,54.0285,54.0761,53.9905,54.038,74183.0
2023-07-14 12:30:00,56.79,56.82,56.75,56.79,90851.0,54.038,54.0666,54.0,54.038,90851.0
2023-07-14 12:35:00,56.8,56.81,56.7,56.7,54001.0,54.0476,54.0571,53.9524,53.9524,54001.0
2023-07-14 12:40:00,56.7,56.77,56.64,56.74,150138.0,53.9524,54.019,53.8953,53.9905,150138.0
2023-07-14 12:45:00,56.76,56.77,56.69,56.73,112678.0,54.0095,54.019,53.9429,53.9809,112678.0
2023-07-14 12:50:00,56.73,56.75,56.66,56.7,105652.0,53.9809,54.0,53.9143,53.9524,105652.0
2023-07-14 12:55:00,56.7,56.71,56.65,56.67,98601.0,53.9524,53.9619,53.9048,53.9239,98601.0
2023-07-14 13:00:00,56.68,56.72,56.64,56.72,279197.0,53.9334,53.9714,53.8953,53.9714,279197.0
2023-07-14 13:05:00,56.72,56.74,56.67,56.7,58000.0,53.9714,53.9905,53.9239,53.9524,58000.0
2023-07-14 13:10:00,56.7,56.77,56.69,56.75,100787.0,53.9524,54.019,53.9429,54.0,100787.0
2023-07-14 13:15:00,56.75,56.76,56.68,56.73,92641.0,54.0,54.0095,53.9334,53.9809,92641.0
2023-07-14 13:20:00,56.72,56.75,56.67,56.73,62809.0,53.9714,54.0,53.9239,53.9809,62809.0
2023-07-14 13:25:00,56.72,56.75,56.7,56.73,62642.0,53.9714,54.0,53.9524,53.9809,62642.0
2023-07-14 13:30:00,56.73,56.76,56.7,56.72,125285.0,53.9809,54.0095,53.9524,53.9714,125285.0
2023-07-14 13:35:00,56.73,56.76,56.72,56.75,96861.0,53.9809,54.0095,53.9714,54.0,96861.0
2023-07-14 13:40:00,56.75,56.76,56.69,56.7,122383.0,54.0,54.0095,53.9429,53.9524,122383.0
2023-07-14 13:45:00,56.7,56.7,56.63,56.7,57467.0,53.9524,53.9524,53.8858,53.9524,57467.0
2023-07-14 13:50:00,56.7,56.72,56.65,56.72,35707.0,53.9524,53.9714,53.9048,53.9714,35707.0
2023-07-14 13:55:00,56.72,56.76,56.71,56.72,101080.0,53.9714,54.0095,53.9619,53.9714,101080.0
2023-07-14 14:00:00,56.72,56.74,56.69,56.73,66605.0,53.9714,53.9905,53.9429,53.9809,66605.0
2023-07-14 14:05:00,56.73,56.76,56.72,56.75,57410.0,53.9809,54.0095,53.9714,54.0,57410.0
2023-07-14 14:10:00,56.75,56.77,56.72,56.73,95217.0,54.0,54.019,53.9714,53.9809,95217.0
2023-07-14 14:15:00,56.73,56.79,56.72,56.79,72693.0,53.9809,54.038,53.9714,54.038,72693.0
2023-07-14 14:20:00,56.78,56.92,56.78,56.86,127907.0,54.0285,54.1617,54.0285,54.1046,127907.0
2023-07-14 14:25:00,56.87,56.88,56.8,56.87,87526.0,54.1142,54.1237,54.0476,54.1142,87526.0
2023-07-14 14:30:00,56.88,56.9,56.81,56.82,87624.0,54.1237,54.1427,54.0571,54.0666,87624.0
2023-07-14 14:35:00,56.82,56.83,56.72,56.76,193063.0,54.0666,54.0761,53.9714,54.0095,193063.0
2023-07-14 14:40:00,56.77,56.81,56.65,56.65,79264.0,54.019,54.0571,53.9048,53.9048,79264.0
2023-07-14 14:45:00,56.66,56.71,56.63,56.71,117211.0,53.9143,53.9619,53.8858,53.9619,117211.0
2023-07-14 14:50:00,56.71,56.79,56.7,56.76,45604.0,53.9619,54.038,53.9524,54.0095,45604.0
2023-07-14 14:55:00,56.76,56.8,56.72,56.78,73650.0,54.0095,54.0476,53.9714,54.0285,73650.0
2023-07-14 15:00:00,56.78,56.79,56.72,56.78,92419.0,54.0285,54.038,53.9714,54.0285,92419.0
2023-07-14 15:05:00,56.79,56.85,56.75,56.82,90874.0,54.038,54.0951,54.0,54.0666,90874.0
2023-07-14 15:10:00,56.82,56.9,56.8,56.9,84424.0,54.0666,54.1427,54.0476,54.1427,84424.0
2023-07-14 15:15:00,56.9,57.0,56.89,56.98,144175.0,54.1427,54.2379,54.1332,54.2188,144175.0
2023-07-14 15:20:00,56.98,56.99,56.89,56.9,133673.0,54.2188,54.2283,54.1332,54.1427,133673.0
2023-07-14 15:25:00,56.9,56.92,56.82,56.85,100094.0,54.1427,54.1617,54.0666,54.0951,100094.0
2023-07-14 15:30:00,56.85,56.88,56.81,56.86,116152.0,54.0951,54.1237,54.0571,54.1046,116152.0
2023-07-14 15:35:00,56.86,56.88,56.79,56.88,98318.0,54.1046,54.1237,54.038,54.1237,98318.0
2023-07-14 15:40:00,56.88,56.91,56.83,56.86,145516.0,54.1237,54.1522,54.0761,54.1046,145516.0
2023-07-14 15:45:00,56.86,56.9,56.82,56.84,189342.0,54.1046,54.1427,54.0666,54.0856,189342.0
2023-07-14 15:50:00,56.84,56.97,56.81,56.94,318758.0,54.0856,54.2093,54.0571,54.1808,318758.0
2023-07-14 15:55:00,56.94,57.16,56.93,57.15,1842567.0,54.1808,54.3901,54.1713,54.3806,1842567.0
2023-07-17 09:30:00,56.62,56.76,56.22,56.27,457400.0,53.8763,54.0095,53.4957,53.5432,457400.0
2023-07-17 09:35:00,56.28,56.65,56.26,56.53,181348.0,53.5528,53.9048,53.5337,53.7906,181348.0
2023-07-17 09:40:00,56.53,56.94,56.5,56.94,411137.0,53.7906,54.1808,53.7621,54.1808,411137.0
2023-07-17 09:45:00,56.95,57.02,56.71,56.84,231698.0,54.1903,54.2569,53.9619,54.0856,231698.0
2023-07-17 09:50:00,56.85,56.88,56.69,56.76,157507.0,54.0951,54.1237,53.9429,54.0095,157507.0
2023-07-17 09:55:00,56.75,56.75,56.33,56.38,374038.0,54.0,54.0,53.6003,53.6479,374038.0
2023-07-17 10:00:00,56.38,56.61,56.35,56.43,233051.0,53.6479,53.8668,53.6194,53.6955,233051.0
2023-07-17 10:05:00,56.44,56.51,56.37,56.38,189242.0,53.705,53.7716,53.6384,53.6479,189242.0
2023-07-17 10:10:00,56.38,56.49,56.3,56.47,175113.0,53.6479,53.7526,53.5718,53.7335,175113.0
2023-07-17 10:15:00,56.47,56.49,56.36,56.44,79763.0,53.7335,53.7526,53.6289,53.705,79763.0
2023-07-17 10:20:00,56.43,56.47,56.38,56.43,149819.0,53.6955,53.7335,53.6479,53.6955,149819.0
2023-07-17 10:25:00,56.43,56.47,56.36,56.39,177728.0,53.6955,53.7335,53.6289,53.6574,177728.0
2023-07-17 10:30:00,56.39,56.44,56.38,56.39,139325.0,53.6574,53.705,53.6479,53.6574,139325.0
2023-07-17 10:35:00,56.38,56.57,56.35,56.45,141008.0,53.6479,53.8287,53.6194,53.7145,141008.0
2023-07-17 10:40:00,56.44,56.48,56.38,56.42,98395.0,53.705,53.7431,53.6479,53.686,98395.0
2023-07-17 10:45:00,56.42,56.52,56.39,56.47,81859.0,53.686,53.7811,53.6574,53.7335,81859.0
2023-07-17 10:50:00,56.47,56.54,56.43,56.52,101711.0,53.7335,53.8002,53.6955,53.7811,101711.0
2023-07-17 10:55:00,56.52,56.53,56.42,56.48,187526.0,53.7811,53.7906,53.686,53.7431,187526.0
2023-07-17 11:00:00,56.48,56.57,56.45,56.47,118518.0,53.7431,53.8287,53.7145,53.7335,118518.0
2023-07-17 11:05:00,56.47,56.47,56.38,56.42,69429.0,53.7335,53.7335,53.6479,53.686,69429.0
2023-07-17 11:10:00,56.42,56.46,56.34,56.43,178894.0,53.686,53.724,53.6098,53.6955,178894.0
2023-07-17 11:15:00,56.44,56.53,56.41,56.49,157720.0,53.705,53.7906,53.6765,53.7526,157720.0
2023-07-17 11:20:00,56.48,56.56,56.47,56.53,204147.0,53.7431,53.8192,53.7335,53.7906,204147.0
2023-07-17 11:25:00,56.52,56.55,56.41,56.44,143299.0,53.7811,53.8097,53.6765,53.705,143299.0
2023-07-17 11:30:00,56.44,56.47,56.35,56.36,70590.0,53.705,53.7335,53.6194,53.6289,70590.0
2023-07-17 11:35:00,56.36,56.41,56.34,56.35,96206.0,53.6289,53.6765,53.6098,53.6194,96206.0
2023-07-17 11:40:00,56.35,56.39,56.24,56.29,164413.0,53.6194,53.6574,53.5147,53.5623,164413.0
2023-07-17 11:45:00,56.27,56.27,56.19,56.23,62496.0,53.5432,53.5432,53.4671,53.5052,62496.0
2023-07-17 11:50:00,56.23,56.28,56.16,56.18,164718.0,53.5052,53.5528,53.4386,53.4576,164718.0
2023-07-17 11:55:00,56.18,56.19,56.04,56.06,110263.0,53.4576,53.4671,53.3244,53.3434,110263.0
2023-07-17 12:00:00,56.05,56.1,56.05,56.08,155475.0,53.3339,53.3815,53.3339,53.3624,155475.0
2023-07-17 12:05:00,56.08,56.21,56.07,56.19,94212.0,53.3624,53.4861,53.3529,53.4671,94212.0
2023-07-17 12:10:00,56.2,56.24,56.12,56.14,47734.0,53.4766,53.5147,53.4005,53.4195,47734.0
2023-07-17 12:15:00,56.14,56.21,56.12,56.18,93216.0,53.4195,53.4861,53.4005,53.4576,93216.0
2023-07-17 12:20:00,56.17,56.29,56.16,56.29,108751.0,53.4481,53.5623,53.4386,53.5623,108751.0
2023-07-17 12:25:00,56.29,56.32,56.24,56.26,74408.0,53.5623,53.5908,53.5147,53.5337,74408.0
2023-07-17 12:30:00,56.26,56.3,56.22,56.27,59953.0,53.5337,53.5718,53.4957,53.5432,59953.0
2023-07-17 12:35:00,56.27,56.32,56.21,56.24,77969.0,53.5432,53.5908,53.4861,53.5147,77969.0
2023-07-17 12:40:00,56.24,56.36,56.2,56.36,61599.0,53.5147,53.6289,53.4766,53.6289,61599.0
2023-07-17 12:45:00,56.36,56.37,56.26,56.29,50022.0,53.6289,53.6384,53.5337,53.5623,50022.0
2023-07-17 12:50:00,56.28,56.32,56.26,56.32,45920.0,53.5528,53.5908,53.5337,53.5908,45920.0
2023-07-17 12:55:00,56.32,56.33,56.27,56.3,36474.0,53.5908,53.6003,53.5432,53.5718,36474.0
2023-07-17 13:00:00,56.29,56.33,56.26,56.28,48341.0,53.5623,53.6003,53.5337,53.5528,48341.0
2023-07-17 13:05:00,56.27,56.33,56.26,56.33,63563.0,53.5432,53.6003,53.5337,53.6003,63563.0
2023-07-17 13:10:00,56.33,56.42,56.32,56.41,63610.0,53.6003,53.686,53.5908,53.6765,63610.0
2023-07-17 13:15:00,56.4,56.43,56.38,56.38,110325.0,53.6669,53.6955,53.6479,53.6479,110325.0
2023-07-17 13:20:00,56.38,56.44,56.33,56.42,274479.0,53.6479,53.705,53.6003,53.686,274479.0
2023-07-17 13:25:00,56.42,56.47,56.41,56.44,277269.0,53.686,53.7335,53.6765,53.705,277269.0
2023-07-17 13:30:00,56.44,56.5,56.43,56.48,202073.0,53.705,53.7621,53.6955,53.7431,202073.0
2023-07-17 13:35:00,56.48,56.55,56.48,56.55,64398.0,53.7431,53.8097,53.7431,53.8097,64398.0
2023-07-17 13:40:00,56.55,56.56,56.45,56.53,94889.0,53.8097,53.8192,53.7145,53.7906,94889.0
2023-07-17 13:45:00,56.53,56.55,56.5,56.53,68630.0,53.7906,53.8097,53.7621,53.7906,68630.0
2023-07-17 13:50:00,56.53,56.54,56.49,56.54,45271.0,53.7906,53.8002,53.7526,53.8002,45271.0
2023-07-17 13:55:00,56.54,56.6,56.53,56.54,55329.0,53.8002,53.8572,53.7906,53.8002,55329.0
2023-07-17 14:00:00,56.54,56.56,56.49,56.53,85262.0,53.8002,53.8192,53.7526,53.7906,85262.0
2023-07-17 14:05:00,56.53,56.56,56.5,56.51,66279.0,53.7906,53.8192,53.7621,53.7716,66279.0
2023-07-17 14:10:00,56.5,56.56,56.48,56.54,59667.0,53.7621,53.8192,53.7431,53.8002,59667.0
2023-07-17 14:15:00,56.55,56.57,56.46,56.47,182806.0,53.8097,53.8287,53.724,53.7335,182806.0
2023-07-17 14:20:00,56.47,56.47,56.36,56.38,196213.0,53.7335,53.7335,53.6289,53.6479,196213.0
2023-07-17 14:25:00,56.38,56.41,56.29,56.3,80436.0,53.6479,53.6765,53.5623,53.5718,80436.0
2023-07-17 14:30:00,56.3,56.4,56.29,56.33,55072.0,53.5718,53.6669,53.5623,53.6003,55072.0
2023-07-17 14:35:00,56.33,56.35,56.13,56.13,106267.0,53.6003,53.6194,53.41,53.41,106267.0
2023-07-17 14:40:00,56.13,56.19,56.1,56.11,104707.0,53.41,53.4671,53.3815,53.391,104707.0
2023-07-17 14:45:00,56.11,56.18,56.1,56.15,70626.0,53.391,53.4576,53.3815,53.4291,70626.0
2023-07-17 14:50:00,56.16,56.17,56.12,56.14,94470.0,53.4386,53.4481,53.4005,53.4195,94470.0
2023-07-17 14:55:00,56.15,56.21,56.12,56.21,71594.0,53.4291,53.4861,53.4005,53.4861,71594.0
2023-07-17 15:00:00,56.21,56.21,56.14,56.19,81523.0,53.4861,53.4861,53.4195,53.4671,81523.0
2023-07-17 15:05:00,56.19,56.2,56.14,56.16,88317.0,53.4671,53.4766,53.4195,53.4386,88317.0
2023-07-17 15:10:00,56.15,56.2,56.14,56.19,71507.0,53.4291,53.4766,53.4195,53.4671,71507.0
2023-07-17 15:15:00,56.19,56.32,56.16,56.3,106141.0,53.4671,53.5908,53.4386,53.5718,106141.0
2023-07-17 15:20:00,56.3,56.31,56.19,56.22,76682.0,53.5718,53.5813,53.4671,53.4957,76682.0
2023-07-17 15:25:00,56.22,56.25,56.18,56.23,64124.0,53.4957,53.5242,53.4576,53.5052,64124.0
2023-07-17 15:30:00,56.23,56.28,56.18,56.26,194446.0,53.5052,53.5528,53.4576,53.5337,194446.0
2023-07-17 15:35:00,56.26,56.35,56.25,56.27,105697.0,53.5337,53.6194,53.5242,53.5432,105697.0
2023-07-17 15:40:00,56.27,56.33,56.26,56.3,77111.0,53.5432,53.6003,53.5337,53.5718,77111.0
2023-07-17 15:45:00,56.3,56.44,56.3,56.4,186810.0,53.5718,53.705,53.5718,53.6669,186810.0
2023-07-17 15:50:00,56.4,56.49,56.36,56.45,452258.0,53.6669,53.7526,53.6289,53.7145,452258.0
2023-07-17 15:55:00,56.45,56.51,56.39,56.51,741057.0,53.7145,53.7716,53.6574,53.7716,741057.0
2023-07-18 09:30:00,56.35,56.55,56.18,56.48,411649.0,53.6194,53.8097,53.4576,53.7431,411649.0
2023-07-18 09:35:00,56.5,56.87,56.49,56.81,197712.0,53.7621,54.1142,53.7526,54.0571,197712.0
2023-07-18 09:40:00,56.83,56.93,56.68,56.84,192740.0,54.0761,54.1713,53.9334,54.0856,192740.0
2023-07-18 09:45:00,56.85,57.14,56.84,56.97,245142.0,54.0951,54.3711,54.0856,54.2093,245142.0
2023-07-18 09:50:00,56.98,57.07,56.89,56.92,137241.0,54.2188,54.3045,54.1332,54.1617,137241.0
2023-07-18 09:55:00,56.91,57.18,56.89,57.12,166825.0,54.1522,54.4091,54.1332,54.352,166825.0
2023-07-18 10:00:00,57.12,57.28,57.12,57.26,160108.0,54.352,54.5043,54.352,54.4853,160108.0
2023-07-18 10:05:00,57.27,57.3,57.12,57.26,88326.0,54.4948,54.5233,54.352,54.4853,88326.0
2023-07-18 10:10:00,57.25,57.27,57.09,57.09,115091.0,54.4757,54.4948,54.3235,54.3235,115091.0
2023-07-18 10:15:00,57.1,57.11,56.74,56.95,358447.0,54.333,54.3425,53.9905,54.1903,358447.0
2023-07-18 10:20:00,56.95,57.1,56.94,56.99,79904.0,54.1903,54.333,54.1808,54.2283,79904.0
2023-07-18 10:25:00,56.98,57.05,56.96,57.02,56003.0,54.2188,54.2854,54.1998,54.2569,56003.0
2023-07-18 10:30:00,57.02,57.04,56.87,56.91,159594.0,54.2569,54.2759,54.1142,54.1522,159594.0
2023-07-18 10:35:00,56.92,57.02,56.88,57.0,73733.0,54.1617,54.2569,54.1237,54.2379,73733.0
2023-07-18 10:40:00,57.0,57.03,56.9,56.95,63179.0,54.2379,54.2664,54.1427,54.1903,63179.0
2023-07-18 10:45:00,56.95,57.0,56.91,57.0,45992.0,54.1903,54.2379,54.1522,54.2379,45992.0
2023-07-18 10:50:00,57.0,57.12,56.99,57.07,35314.0,54.2379,54.352,54.2283,54.3045,35314.0
2023-07-18 10:55:00,57.07,57.17,57.01,57.16,53865.0,54.3045,54.3996,54.2474,54.3901,53865.0
2023-07-18 11:00:00,57.17,57.2,57.08,57.11,48174.0,54.3996,54.4282,54.314,54.3425,48174.0
2023-07-18 11:05:00,57.11,57.16,57.05,57.09,46544.0,54.3425,54.3901,54.2854,54.3235,46544.0
2023-07-18 11:10:00,57.09,57.28,57.09,57.28,70326.0,54.3235,54.5043,54.3235,54.5043,70326.0
2023-07-18 11:15:00,57.28,57.33,57.24,57.25,53390.0,54.5043,54.5519,54.4662,54.4757,53390.0
2023-07-18 11:20:00,57.25,57.26,57.16,57.19,48349.0,54.4757,54.4853,54.3901,54.4187,48349.0
2023-07-18 11:25:00,57.2,57.27,57.14,57.21,77658.0,54.4282,54.4948,54.3711,54.4377,77658.0
2023-07-18 11:30:00,57.21,57.21,57.09,57.1,46624.0,54.4377,54.4377,54.3235,54.333,46624.0
2023-07-18 11:35:00,57.12,57.15,56.95,56.99,63927.0,54.352,54.3806,54.1903,54.2283,63927.0
2023-07-18 11:40:00,56.99,57.02,56.89,56.95,55804.0,54.2283,54.2569,54.1332,54.1903,55804.0
2023-07-18 11:45:00,56.96,56.96,56.88,56.95,60808.0,54.1998,54.1998,54.1237,54.1903,60808.0
2023-07-18 11:50:00,56.96,57.02,56.91,57.02,47998.0,54.1998,54.2569,54.1522,54.2569,47998.0
2023-07-18 11:55:00,57.01,57.1,56.99,57.07,37201.0,54.2474,54.333,54.2283,54.3045,37201.0
2023-07-18 12:00:00,57.05,57.11,57.0,57.04,44015.0,54.2854,54.3425,54.2379,54.2759,44015.0
2023-07-18 12:05:00,57.04,57.06,56.98,57.02,68140.0,54.2759,54.295,54.2188,54.2569,68140.0
2023-07-18 12:10:00,57.02,57.14,56.99,57.09,49596.0,54.2569,54.3711,54.2283,54.3235,49596.0
2023-07-18 12:15:00,57.09,57.13,57.05,57.06,51683.0,54.3235,54.3616,54.2854,54.295,51683.0
2023-07-18 12:20:00,57.05,57.13,57.03,57.04,49300.0,54.2854,54.3616,54.2664,54.2759,49300.0
2023-07-18 12:25:00,57.03,57.15,57.03,57.15,37427.0,54.2664,54.3806,54.2664,54.3806,37427.0
2023-07-18 12:30:00,57.15,57.15,57.07,57.07,51125.0,54.3806,54.3806,54.3045,54.3045,51125.0
2023-07-18 12:35:00,57.07,57.15,57.05,57.13,50541.0,54.3045,54.3806,54.2854,54.3616,50541.0
2023-07-18 12:40:00,57.14,57.18,57.08,57.08,38647.0,54.3711,54.4091,54.314,54.314,38647.0
2023-07-18 12:45:00,57.08,57.15,57.04,57.13,90904.0,54.314,54.3806,54.2759,54.3616,90904.0
2023-07-18 12:50:00,57.13,57.17,57.1,57.15,42525.0,54.3616,54.3996,54.333,54.3806,42525.0
2023-07-18 12:55:00,57.15,57.17,57.06,57.08,42979.0,54.3806,54.3996,54.295,54.314,42979.0
2023-07-18 13:00:00,57.08,57.09,57.01,57.05,48247.0,54.314,54.3235,54.2474,54.2854,48247.0
2023-07-18 13:05:00,57.05,57.16,57.05,57.16,38606.0,54.2854,54.3901,54.2854,54.3901,38606.0
2023-07-18 13:10:00,57.16,57.19,57.14,57.19,29841.0,54.3901,54.4187,54.3711,54.4187,29841.0
2023-07-18 13:15:00,57.19,57.2,57.1,57.15,30888.0,54.4187,54.4282,54.333,54.3806,30888.0
2023-07-18 13:20:00,57.15,57.22,57.14,57.21,37541.0,54.3806,54.4472,54.3711,54.4377,37541.0
2023-07-18 13:25:00,57.2,57.23,57.16,57.21,38903.0,54.4282,54.4567,54.3901,54.4377,38903.0
2023-07-18 13:30:00,57.21,57.22,57.17,57.18,36630.0,54.4377,54.4472,54.3996,54.4091,36630.0
2023-07-18 13:35:00,57.17,57.23,57.16,57.22,76809.0,54.3996,54.4567,54.3901,54.4472,76809.0
2023-07-18 13:40:00,57.22,57.3,57.19,57.3,55296.0,54.4472,54.5233,54.4187,54.5233,55296.0
2023-07-18 13:45:00,57.29,57.38,57.29,57.37,33540.0,54.5138,54.5994,54.5138,54.5899,33540.0
2023-07-18 13:50:00,57.38,57.39,57.31,57.33,37059.0,54.5994,54.609,54.5328,54.5519,37059.0
2023-07-18 13:55:00,57.32,57.35,57.28,57.32,36904.0,54.5424,54.5709,54.5043,54.5424,36904.0
2023-07-18 14:00:00,57.32,57.46,57.32,57.46,88976.0,54.5424,54.6756,54.5424,54.6756,88976.0
2023-07-18 14:05:00,57.46,57.47,57.4,57.42,77731.0,54.6756,54.6851,54.6185,54.6375,77731.0
2023-07-18 14:10:00,57.42,57.43,57.37,57.42,66830.0,54.6375,54.647,54.5899,54.6375,66830.0
2023-07-18 14:15:00,57.41,57.42,57.37,57.39,67907.0,54.628,54.6375,54.5899,54.609,67907.0
2023-07-18 14:20:00,57.39,57.42,57.31,57.4,62653.0,54.609,54.6375,54.5328,54.6185,62653.0
2023-07-18 14:25:00,57.4,57.42,57.35,57.37,73787.0,54.6185,54.6375,54.5709,54.5899,73787.0
2023-07-18 14:30:00,57.37,57.44,57.35,57.41,60219.0,54.5899,54.6565,54.5709,54.628,60219.0
2023-07-18 14:35:00,57.41,57.41,57.29,57.33,82147.0,54.628,54.628,54.5138,54.5519,82147.0
2023-07-18 14:40:00,57.33,57.35,57.29,57.34,62884.0,54.5519,54.5709,54.5138,54.5614,62884.0
2023-07-18 14:45:00,57.34,57.4,57.32,57.38,67479.0,54.5614,54.6185,54.5424,54.5994,67479.0
2023-07-18 14:50:00,57.38,57.42,57.36,57.41,74262.0,54.5994,54.6375,54.5804,54.628,74262.0
2023-07-18 14:55:00,57.41,57.45,57.4,57.42,66694.0,54.628,54.6661,54.6185,54.6375,66694.0
2023-07-18 15:00:00,57.42,57.48,57.4,57.48,92023.0,54.6375,54.6946,54.6185,54.6946,92023.0
2023-07-18 15:05:00,57.47,57.48,57.43,57.48,130293.0,54.6851,54.6946,54.647,54.6946,130293.0
2023-07-18 15:10:00,57.48,57.49,57.42,57.46,105422.0,54.6946,54.7041,54.6375,54.6756,105422.0
2023-07-18 15:15:00,57.46,57.57,57.46,57.56,104458.0,54.6756,54.7802,54.6756,54.7707,104458.0
2023-07-18 15:20:00,57.56,57.57,57.45,57.49,115463.0,54.7707,54.7802,54.6661,54.7041,115463.0
2023-07-18 15:25:00,57.48,57.52,57.45,57.48,80888.0,54.6946,54.7327,54.6661,54.6946,80888.0
2023-07-18 15:30:00,57.47,57.5,57.39,57.41,115768.0,54.6851,54.7136,54.609,54.628,115768.0
2023-07-18 15:35:00,57.41,57.42,57.21,57.25,343493.0,54.628,54.6375,54.4377,54.4757,343493.0
2023-07-18 15:40:00,57.25,57.29,57.17,57.23,217561.0,54.4757,54.5138,54.3996,54.4567,217561.0
2023-07-18 15:45:00,57.23,57.25,57.12,57.19,149889.0,54.4567,54.4757,54.352,54.4187,149889.0
2023-07-18 15:50:00,57.18,57.21,57.09,57.1,372401.0,54.4091,54.4377,54.3235,54.333,372401.0
2023-07-18 15:55:00,57.11,57.12,56.93,56.97,1137095.0,54.3425,54.352,54.1713,54.2093,1137095.0
2023-07-19 09:30:00,56.31,56.8,56.13,56.79,408311.0,53.5813,54.0476,53.41,54.038,408311.0
2023-07-19 09:35:00,56.8,56.94,56.69,56.85,401758.0,54.0476,54.1808,53.9429,54.0951,401758.0
2023-07-19 09:40:00,56.85,56.95,56.62,56.66,237638.0,54.0951,54.1903,53.8763,53.9143,237638.0
2023-07-19 09:45:00,56.66,56.85,56.55,56.76,216447.0,53.9143,54.0951,53.8097,54.0095,216447.0
2023-07-19 09:50:00,56.76,57.14,56.74,57.05,353997.0,54.0095,54.3711,53.9905,54.2854,353997.0
2023-07-19 09:55:00,57.05,57.36,57.05,57.33,128448.0,54.2854,54.5804,54.2854,54.5519,128448.0
2023-07-19 10:00:00,57.33,57.33,57.13,57.19,145071.0,54.5519,54.5519,54.3616,54.4187,145071.0
2023-07-19 10:05:00,57.2,57.26,57.06,57.2,144050.0,54.4282,54.4853,54.295,54.4282,144050.0
2023-07-19 10:10:00,57.21,57.34,57.1,57.1,91622.0,54.4377,54.5614,54.333,54.333,91622.0
2023-07-19 10:15:00,57.09,57.25,57.04,57.21,92049.0,54.3235,54.4757,54.2759,54.4377,92049.0
2023-07-19 10:20:00,57.2,57.35,57.14,57.3,117505.0,54.4282,54.5709,54.3711,54.5233,117505.0
2023-07-19 10:25:00,57.31,57.34,57.17,57.19,90773.0,54.5328,54.5614,54.3996,54.4187,90773.0
2023-07-19 10:30:00,57.2,57.2,56.89,57.01,121561.0,54.4282,54.4282,54.1332,54.2474,121561.0
2023-07-19 10:35:00,57.01,57.05,56.77,56.87,251679.0,54.2474,54.2854,54.019,54.1142,251679.0
2023-07-19 10:40:00,56.85,56.86,56.71,56.8,239501.0,54.0951,54.1046,53.9619,54.0476,239501.0
2023-07-19 10:45:00,56.81,56.87,56.72,56.82,217369.0,54.0571,54.1142,53.9714,54.0666,217369.0
2023-07-19 10:50:00,56.81,56.83,56.69,56.72,273179.0,54.0571,54.0761,53.9429,53.9714,273179.0
2023-07-19 10:55:00,56.73,56.83,56.7,56.78,183653.0,53.9809,54.0761,53.9524,54.0285,183653.0
2023-07-19 11:00:00,56.77,56.92,56.74,56.9,194235.0,54.019,54.1617,53.9905,54.1427,194235.0
2023-07-19 11:05:00,56.9,57.04,56.88,57.01,152378.0,54.1427,54.2759,54.1237,54.2474,152378.0
2023-07-19 11:10:00,57.01,57.07,56.98,57.05,74593.0,54.2474,54.3045,54.2188,54.2854,74593.0
2023-07-19 11:15:00,57.05,57.08,56.99,57.08,134949.0,54.2854,54.314,54.2283,54.314,134949.0
2023-07-19 11:20:00,57.08,57.22,57.07,57.15,150340.0,54.314,54.4472,54.3045,54.3806,150340.0
2023-07-19 11:25:00,57.15,57.15,57.0,57.06,83732.0,54.3806,54.3806,54.2379,54.295,83732.0
2023-07-19 11:30:00,57.06,57.08,56.97,56.98,56926.0,54.295,54.314,54.2093,54.2188,56926.0
2023-07-19 11:35:00,56.98,57.06,56.94,56.94,142401.0,54.2188,54.295,54.1808,54.1808,142401.0
2023-07-19 11:40:00,56.93,56.99,56.9,56.93,81610.0,54.1713,54.2283,54.1427,54.1713,81610.0
2023-07-19 11:45:00,56.93,57.12,56.93,57.04,114101.0,54.1713,54.352,54.1713,54.2759,114101.0
2023-07-19 11:50:00,57.04,57.04,56.95,57.0,32028.0,54.2759,54.2759,54.1903,54.2379,32028.0
2023-07-19 11:55:00,57.0,57.01,56.91,56.96,56819.0,54.2379,54.2474,54.1522,54.1998,56819.0
2023-07-19 12:00:00,56.95,56.99,56.88,56.91,60000.0,54.1903,54.2283,54.1237,54.1522,60000.0
2023-07-19 12:05:00,56.9,56.91,56.79,56.84,90471.0,54.1427,54.1522,54.038,54.0856,90471.0
2023-07-19 12:10:00,56.84,56.87,56.8,56.82,56561.0,54.0856,54.1142,54.0476,54.0666,56561.0
2023-07-19 12:15:00,56.82,56.9,56.81,56.85,42514.0,54.0666,54.1427,54.0571,54.0951,42514.0
2023-07-19 12:20:00,56.85,56.88,56.77,56.86,131501.0,54.0951,54.1237,54.019,54.1046,131501.0
2023-07-19 12:25:00,56.86,56.86,56.79,56.83,43841.0,54.1046,54.1046,54.038,54.0761,43841.0
2023-07-19 12:30:00,56.83,56.83,56.68,56.76,67636.0,54.0761,54.0761,53.9334,54.0095,67636.0
2023-07-19 12:35:00,56.78,56.78,56.68,56.71,35286.0,54.0285,54.0285,53.9334,53.9619,35286.0
2023-07-19 12:40:00,56.7,56.84,56.69,56.81,113209.0,53.9524,54.0856,53.9429,54.0571,113209.0
2023-07-19 12:45:00,56.82,56.85,56.76,56.85,188785.0,54.0666,54.0951,54.0095,54.0951,188785.0
2023-07-19 12:50:00,56.84,56.9,56.82,56.89,51371.0,54.0856,54.1427,54.0666,54.1332,51371.0
2023-07-19 12:55:00,56.9,56.91,56.86,56.91,46450.0,54.1427,54.1522,54.1046,54.1522,46450.0
2023-07-19 13:00:00,56.91,56.92,56.87,56.88,48027.0,54.1522,54.1617,54.1142,54.1237,48027.0
2023-07-19 13:05:00,56.87,56.88,56.83,56.84,27435.0,54.1142,54.1237,54.0761,54.0856,27435.0
2023-07-19 13:10:00,56.84,56.96,56.84,56.93,75972.0,54.0856,54.1998,54.0856,54.1713,75972.0
2023-07-19 13:15:00,56.93,57.01,56.92,57.0,42084.0,54.1713,54.2474,54.1617,54.2379,42084.0
2023-07-19 13:20:00,56.99,57.0,56.88,56.96,73828.0,54.2283,54.2379,54.1237,54.1998,73828.0
2023-07-19 13:25:00,56.96,56.96,56.9,56.95,45442.0,54.1998,54.1998,54.1427,54.1903,45442.0
2023-07-19 13:30:00,56.95,56.99,56.9,56.93,59255.0,54.1903,54.2283,54.1427,54.1713,59255.0
2023-07-19 13:35:00,56.93,56.93,56.86,56.88,47033.0,54.1713,54.1713,54.1046,54.1237,47033.0
2023-07-19 13:40:00,56.88,56.97,56.85,56.96,270824.0,54.1237,54.2093,54.0951,54.1998,270824.0
2023-07-19 13:45:00,56.96,56.99,56.89,56.92,103219.0,54.1998,54.2283,54.1332,54.1617,103219.0
2023-07-19 13:50:00,56.91,56.92,56.77,56.77,46211.0,54.1522,54.1617,54.019,54.019,46211.0
2023-07-19 13:55:00,56.78,56.91,56.73,56.89,69707.0,54.0285,54.1522,53.9809,54.1332,69707.0
2023-07-19 14:00:00,56.89,56.94,56.84,56.94,212607.0,54.1332,54.1808,54.0856,54.1808,212607.0
2023-07-19 14:05:00,56.94,56.95,56.88,56.9,154672.0,54.1808,54.1903,54.1237,54.1427,154672.0
2023-07-19 14:10:00,56.9,56.96,56.87,56.92,189706.0,54.1427,54.1998,54.1142,54.1617,189706.0
2023-07-19 14:15:00,56.92,56.99,56.92,56.99,76151.0,54.1617,54.2283,54.1617,54.2283,76151.0
2023-07-19 14:20:00,56.99,57.0,56.94,56.95,67878.0,54.2283,54.2379,54.1808,54.1903,67878.0
2023-07-19 14:25:00,56.95,56.99,56.9,56.97,61692.0,54.1903,54.2283,54.1427,54.2093,61692.0
2023-07-19 14:30:00,56.97,57.1,56.95,57.08,73590.0,54.2093,54.333,54.1903,54.314,73590.0
2023-07-19 14:35:00,57.08,57.1,57.05,57.09,62956.0,54.314,54.333,54.2854,54.3235,62956.0
2023-07-19 14:40:00,57.09,57.09,57.02,57.05,85033.0,54.3235,54.3235,54.2569,54.2854,85033.0
2023-07-19 14:45:00,57.04,57.05,57.01,57.04,69423.0,54.2759,54.2854,54.2474,54.2759,69423.0
2023-07-19 14:50:00,57.04,57.04,56.95,56.97,79332.0,54.2759,54.2759,54.1903,54.2093,79332.0
2023-07-19 14:55:00,56.96,56.99,56.94,56.98,140080.0,54.1998,54.2283,54.1808,54.2188,140080.0
2023-07-19 15:00:00,56.98,57.1,56.98,57.09,111123.0,54.2188,54.333,54.2188,54.3235,111123.0
2023-07-19 15:05:00,57.08,57.13,57.01,57.13,119326.0,54.314,54.3616,54.2474,54.3616,119326.0
2023-07-19 15:10:00,57.13,57.15,57.09,57.14,59100.0,54.3616,54.3806,54.3235,54.3711,59100.0
2023-07-19 15:15:00,57.13,57.44,57.13,57.38,429142.0,54.3616,54.6565,54.3616,54.5994,429142.0
2023-07-19 15:20:00,57.38,57.41,57.28,57.31,140337.0,54.5994,54.628,54.5043,54.5328,140337.0
2023-07-19 15:25:00,57.3,57.34,57.24,57.26,123572.0,54.5233,54.5614,54.4662,54.4853,123572.0
2023-07-19 15:30:00,57.26,57.3,57.21,57.28,72662.0,54.4853,54.5233,54.4377,54.5043,72662.0
2023-07-19 15:35:00,57.28,57.28,57.17,57.2,94671.0,54.5043,54.5043,54.3996,54.4282,94671.0
2023-07-19 15:40:00,57.2,57.24,57.18,57.21,98367.0,54.4282,54.4662,54.4091,54.4377,98367.0
2023-07-19 15:45:00,57.21,57.24,57.16,57.23,189055.0,54.4377,54.4662,54.3901,54.4567,189055.0
2023-07-19 15:50:00,57.22,57.39,57.22,57.35,249599.0,54.4472,54.609,54.4472,54.5709,249599.0
2023-07-19 15:55:00,57.35,57.42,57.3,57.34,555566.0,54.5709,54.6375,54.5233,54.5614,555566.0
2023-07-20 09:30:00,57.65,57.91,57.23,57.67,332089.0,54.8564,55.1038,54.4567,54.8754,332089.0
2023-07-20 09:35:00,57.65,57.79,57.53,57.58,101112.0,54.8564,54.9896,54.7422,54.7898,101112.0
2023-07-20 09:40:00,57.55,57.61,57.18,57.23,122774.0,54.7612,54.8183,54.4091,54.4567,122774.0
2023-07-20 09:45:00,57.25,57.35,57.17,57.24,139594.0,54.4757,54.5709,54.3996,54.4662,139594.0
2023-07-20 09:50:00,57.22,57.37,57.17,57.25,201861.0,54.4472,54.5899,54.3996,54.4757,201861.0
2023-07-20 09:55:00,57.24,57.26,57.01,57.08,115904.0,54.4662,54.4853,54.2474,54.314,115904.0
2023-07-20 10:00:00,57.07,57.28,57.06,57.25,69002.0,54.3045,54.5043,54.295,54.4757,69002.0
2023-07-20 10:05:00,57.25,57.33,57.21,57.25,96068.0,54.4757,54.5519,54.4377,54.4757,96068.0
2023-07-20 10:10:00,57.26,57.32,57.12,57.17,68516.0,54.4853,54.5424,54.352,54.3996,68516.0
2023-07-20 10:15:00,57.17,57.26,57.11,57.25,57713.0,54.3996,54.4853,54.3425,54.4757,57713.0
2023-07-20 10:20:00,57.27,57.27,57.16,57.21,53256.0,54.4948,54.4948,54.3901,54.4377,53256.0
2023-07-20 10:25:00,57.21,57.31,57.17,57.17,108421.0,54.4377,54.5328,54.3996,54.3996,108421.0
2023-07-20 10:30:00,57.17,57.27,57.12,57.18,99074.0,54.3996,54.4948,54.352,54.4091,99074.0
2023-07-20 10:35:00,57.18,57.24,57.06,57.1,128534.0,54.4091,54.4662,54.295,54.333,128534.0
2023-07-20 10:40:00,57.1,57.23,57.06,57.1,83056.0,54.333,54.4567,54.295,54.333,83056.0
2023-07-20 10:45:00,57.09,57.26,57.09,57.2,53967.0,54.3235,54.4853,54.3235,54.4282,53967.0
2023-07-20 10:50:00,57.21,57.26,57.15,57.21,124339.0,54.4377,54.4853,54.3806,54.4377,124339.0
2023-07-20 10:55:00,57.22,57.23,57.08,57.2,74628.0,54.4472,54.4567,54.314,54.4282,74628.0
2023-07-20 11:00:00,57.19,57.32,57.19,57.24,193914.0,54.4187,54.5424,54.4187,54.4662,193914.0
2023-07-20 11:05:00,57.24,57.37,57.24,57.27,58492.0,54.4662,54.5899,54.4662,54.4948,58492.0
2023-07-20 11:10:00,57.26,57.31,57.05,57.05,77844.0,54.4853,54.5328,54.2854,54.2854,77844.0
2023-07-20 11:15:00,57.05,57.09,56.88,56.91,162905.0,54.2854,54.3235,54.1237,54.1522,162905.0
2023-07-20 11:20:00,56.92,57.16,56.91,57.13,103881.0,54.1617,54.3901,54.1522,54.3616,103881.0
2023-07-20 11:25:00,57.12,57.15,57.01,57.03,105325.0,54.352,54.3806,54.2474,54.2664,105325.0
2023-07-20 11:30:00,57.03,57.03,56.8,56.84,132762.0,54.2664,54.2664,54.0476,54.0856,132762.0
2023-07-20 11:35:00,56.83,56.95,56.83,56.88,54784.0,54.0761,54.1903,54.0761,54.1237,54784.0
2023-07-20 11:40:00,56.88,56.99,56.82,56.9,54270.0,54.1237,54.2283,54.0666,54.1427,54270.0
2023-07-20 11:45:00,56.9,56.95,56.71,56.73,61685.0,54.1427,54.1903,53.9619,53.9809,61685.0
2023-07-20 11:50:00,56.72,56.84,56.7,56.71,83935.0,53.9714,54.0856,53.9524,53.9619,83935.0
2023-07-20 11:55:00,56.71,56.83,56.69,56.79,139330.0,53.9619,54.0761,53.9429,54.038,139330.0
2023-07-20 12:00:00,56.8,56.83,56.7,56.72,82030.0,54.0476,54.0761,53.9524,53.9714,82030.0
2023-07-20 12:05:00,56.71,56.86,56.7,56.84,122741.0,53.9619,54.1046,53.9524,54.0856,122741.0
2023-07-20 12:10:00,56.84,56.89,56.77,56.83,72754.0,54.0856,54.1332,54.019,54.0761,72754.0
2023-07-20 12:15:00,56.83,56.93,56.81,56.9,62844.0,54.0761,54.1713,54.0571,54.1427,62844.0
2023-07-20 12:20:00,56.91,57.03,56.87,57.01,55276.0,54.1522,54.2664,54.1142,54.2474,55276.0
2023-07-20 12:25:00,57.01,57.03,56.92,56.94,45769.0,54.2474,54.2664,54.1617,54.1808,45769.0
2023-07-20 12:30:00,56.95,57.0,56.81,56.88,89833.0,54.1903,54.2379,54.0571,54.1237,89833.0
2023-07-20 12:35:00,56.88,56.91,56.75,56.78,87877.0,54.1237,54.1522,54.0,54.0285,87877.0
2023-07-20 12:40:00,56.79,56.91,56.78,56.9,47077.0,54.038,54.1522,54.0285,54.1427,47077.0
2023-07-20 12:45:00,56.89,57.0,56.88,56.95,27808.0,54.1332,54.2379,54.1237,54.1903,27808.0
2023-07-20 12:50:00,56.96,57.04,56.95,57.02,36508.0,54.1998,54.2759,54.1903,54.2569,36508.0
2023-07-20 12:55:00,57.02,57.02,56.91,56.96,39284.0,54.2569,54.2569,54.1522,54.1998,39284.0
2023-07-20 13:00:00,56.97,57.08,56.96,57.07,50964.0,54.2093,54.314,54.1998,54.3045,50964.0
2023-07-20 13:05:00,57.07,57.1,56.99,57.0,49509.0,54.3045,54.333,54.2283,54.2379,49509.0
2023-07-20 13:10:00,57.0,57.07,56.98,56.99,61070.0,54.2379,54.3045,54.2188,54.2283,61070.0
2023-07-20 13:15:00,57.0,57.02,56.95,56.96,85087.0,54.2379,54.2569,54.1903,54.1998,85087.0
2023-07-20 13:20:00,56.96,57.03,56.94,57.0,63689.0,54.1998,54.2664,54.1808,54.2379,63689.0
2023-07-20 13:25:00,57.0,57.05,56.97,57.03,39692.0,54.2379,54.2854,54.2093,54.2664,39692.0
2023-07-20 13:30:00,57.02,57.08,57.01,57.06,33601.0,54.2569,54.314,54.2474,54.295,33601.0
2023-07-20 13:35:00,57.06,57.1,56.98,57.0,58748.0,54.295,54.333,54.2188,54.2379,58748.0
2023-07-20 13:40:00,57.0,57.02,56.94,56.99,103737.0,54.2379,54.2569,54.1808,54.2283,103737.0
2023-07-20 13:45:00,56.98,56.99,56.9,56.91,43127.0,54.2188,54.2283,54.1427,54.1522,43127.0
2023-07-20 13:50:00,56.91,56.92,56.8,56.84,98944.0,54.1522,54.1617,54.0476,54.0856,98944.0
2023-07-20 13:55:00,56.85,56.9,56.8,56.86,186347.0,54.0951,54.1427,54.0476,54.1046,186347.0
2023-07-20 14:00:00,56.86,56.94,56.85,56.88,48837.0,54.1046,54.1808,54.0951,54.1237,48837.0
2023-07-20 14:05:00,56.88,57.0,56.88,57.0,84085.0,54.1237,54.2379,54.1237,54.2379,84085.0
2023-07-20 14:10:00,57.0,57.02,56.89,56.91,61516.0,54.2379,54.2569,54.1332,54.1522,61516.0
2023-07-20 14:15:00,56.92,56.93,56.82,56.82,73522.0,54.1617,54.1713,54.0666,54.0666,73522.0
2023-07-20 14:20:00,56.82,57.0,56.81,57.0,67637.0,54.0666,54.2379,54.0571,54.2379,67637.0
2023-07-20 14:25:00,56.99,57.03,56.95,56.96,106382.0,54.2283,54.2664,54.1903,54.1998,106382.0
2023-07-20 14:30:00,56.97,57.11,56.96,57.08,117398.0,54.2093,54.3425,54.1998,54.314,117398.0
2023-07-20 14:35:00,57.08,57.19,57.08,57.14,76110.0,54.314,54.4187,54.314,54.3711,76110.0
2023-07-20 14:40:00,57.13,57.16,57.08,57.12,37275.0,54.3616,54.3901,54.314,54.352,37275.0
2023-07-20 14:45:00,57.13,57.14,57.07,57.11,46313.0,54.3616,54.3711,54.3045,54.3425,46313.0
2023-07-20 14:50:00,57.12,57.2,57.12,57.17,38472.0,54.352,54.4282,54.352,54.3996,38472.0
2023-07-20 14:55:00,57.17,57.18,57.12,57.17,60190.0,54.3996,54.4091,54.352,54.3996,60190.0
2023-07-20 15:00:00,57.19,57.25,57.14,57.19,96423.0,54.4187,54.4757,54.3711,54.4187,96423.0
2023-07-20 15:05:00,57.19,57.2,57.16,57.17,48875.0,54.4187,54.4282,54.3901,54.3996,48875.0
2023-07-20 15:10:00,57.17,57.24,57.16,57.21,53766.0,54.3996,54.4662,54.3901,54.4377,53766.0
2023-07-20 15:15:00,57.2,57.24,57.16,57.2,64867.0,54.4282,54.4662,54.3901,54.4282,64867.0
2023-07-20 15:20:00,57.19,57.24,57.15,57.16,102511.0,54.4187,54.4662,54.3806,54.3901,102511.0
2023-07-20 15:25:00,57.17,57.17,57.03,57.05,63792.0,54.3996,54.3996,54.2664,54.2854,63792.0
2023-07-20 15:30:00,57.06,57.19,57.04,57.15,131488.0,54.295,54.4187,54.2759,54.3806,131488.0
2023-07-20 15:35:00,57.14,57.23,57.09,57.18,74375.0,54.3711,54.4567,54.3235,54.4091,74375.0
2023-07-20 15:40:00,57.18,57.26,57.17,57.2,152802.0,54.4091,54.4853,54.3996,54.4282,152802.0
2023-07-20 15:45:00,57.2,57.2,57.11,57.15,117324.0,54.4282,54.4282,54.3425,54.3806,117324.0
2023-07-20 15:50:00,57.15,57.18,57.12,57.18,241751.0,54.3806,54.4091,54.352,54.4091,241751.0
2023-07-20 15:55:00,57.18,57.28,57.16,57.26,513985.0,54.4091,54.5043,54.3901,54.4853,513985.0
2023-07-21 09:30:00,55.82,56.61,55.27,56.45,823887.0,53.115,53.8668,52.5917,53.7145,823887.0
2023-07-21 09:35:00,56.44,56.55,55.58,55.81,388214.0,53.705,53.8097,52.8867,53.1055,388214.0
2023-07-21 09:40:00,55.82,56.23,55.76,55.97,264350.0,53.115,53.5052,53.058,53.2578,264350.0
2023-07-21 09:45:00,55.98,56.35,55.48,55.51,337808.0,53.2673,53.6194,52.7915,52.8201,337808.0
2023-07-21 09:50:00,55.52,55.52,54.7,55.27,557577.0,52.8296,52.8296,52.0493,52.5917,557577.0
2023-07-21 09:55:00,55.26,55.39,55.0,55.2,292290.0,52.5822,52.7059,52.3348,52.5251,292290.0
2023-07-21 10:00:00,55.18,55.35,55.1,55.12,241300.0,52.5061,52.6678,52.4299,52.449,241300.0
2023-07-21 10:05:00,55.12,55.67,55.04,55.56,334410.0,52.449,52.9723,52.3728,52.8676,334410.0
2023-07-21 10:10:00,55.57,55.71,55.42,55.64,162608.0,52.8772,53.0104,52.7344,52.9438,162608.0
2023-07-21 10:15:00,55.64,56.0,55.54,56.0,325797.0,52.9438,53.2863,52.8486,53.2863,325797.0
2023-07-21 10:20:00,56.0,56.07,55.9,56.02,324014.0,53.2863,53.3529,53.1912,53.3054,324014.0
2023-07-21 10:25:00,56.02,56.03,55.66,55.66,145773.0,53.3054,53.3149,52.9628,52.9628,145773.0
2023-07-21 10:30:00,55.67,55.75,55.5,55.57,180072.0,52.9723,53.0484,52.8105,52.8772,180072.0
2023-07-21 10:35:00,55.57,55.73,55.53,55.55,93788.0,52.8772,53.0294,52.8391,52.8581,93788.0
2023-07-21 10:40:00,55.55,55.83,55.55,55.61,75718.0,52.8581,53.1246,52.8581,52.9152,75718.0
2023-07-21 10:45:00,55.61,55.62,55.24,55.26,170552.0,52.9152,52.9247,52.5631,52.5822,170552.0
2023-07-21 10:50:00,55.27,55.56,55.21,55.54,151813.0,52.5917,52.8676,52.5346,52.8486,151813.0
2023-07-21 10:55:00,55.53,55.77,55.52,55.69,100214.0,52.8391,53.0675,52.8296,52.9913,100214.0
2023-07-21 11:00:00,55.69,55.73,55.56,55.57,117230.0,52.9913,53.0294,52.8676,52.8772,117230.0
2023-07-21 11:05:00,55.57,55.59,55.48,55.53,153690.0,52.8772,52.8962,52.7915,52.8391,153690.0
2023-07-21 11:10:00,55.54,55.54,55.21,55.42,181714.0,52.8486,52.8486,52.5346,52.7344,181714.0
2023-07-21 11:15:00,55.43,55.64,55.43,55.59,71433.0,52.7439,52.9438,52.7439,52.8962,71433.0
2023-07-21 11:20:00,55.59,55.65,55.41,55.42,87024.0,52.8962,52.9533,52.7249,52.7344,87024.0
2023-07-21 11:25:00,55.41,55.48,55.32,55.48,80239.0,52.7249,52.7915,52.6393,52.7915,80239.0
2023-07-21 11:30:00,55.48,55.49,55.29,55.45,138612.0,52.7915,52.801,52.6107,52.763,138612.0
2023-07-21 11:35:00,55.44,55.58,55.41,55.51,139281.0,52.7535,52.8867,52.7249,52.8201,139281.0
2023-07-21 11:40:00,55.5,55.57,55.45,55.55,82975.0,52.8105,52.8772,52.763,52.8581,82975.0
2023-07-21 11:45:00,55.55,55.62,55.45,55.6,101045.0,52.8581,52.9247,52.763,52.9057,101045.0
2023-07-21 11:50:00,55.6,55.69,55.51,55.57,105351.0,52.9057,52.9913,52.8201,52.8772,105351.0
2023-07-21 11:55:00,55.58,55.65,55.53,55.58,85334.0,52.8867,52.9533,52.8391,52.8867,85334.0
2023-07-21 12:00:00,55.57,55.64,55.4,55.43,112703.0,52.8772,52.9438,52.7154,52.7439,112703.0
2023-07-21 12:05:00,55.44,55.53,55.4,55.42,44965.0,52.7535,52.8391,52.7154,52.7344,44965.0
2023-07-21 12:10:00,55.42,55.61,55.42,55.61,56374.0,52.7344,52.9152,52.7344,52.9152,56374.0
2023-07-21 12:15:00,55.61,55.72,55.58,55.61,95616.0,52.9152,53.0199,52.8867,52.9152,95616.0
2023-07-21 12:20:00,55.61,55.64,55.56,55.63,31305.0,52.9152,52.9438,52.8676,52.9343,31305.0
2023-07-21 12:25:00,55.64,55.67,55.57,55.62,51974.0,52.9438,52.9723,52.8772,52.9247,51974.0
2023-07-21 12:30:00,55.62,55.87,55.61,55.83,639680.0,52.9247,53.1626,52.9152,53.1246,639680.0
2023-07-21 12:35:00,55.84,55.85,55.72,55.8,111980.0,53.1341,53.1436,53.0199,53.096,111980.0
2023-07-21 12:40:00,55.79,55.92,55.78,55.9,104250.0,53.0865,53.2102,53.077,53.1912,104250.0
2023-07-21 12:45:00,55.9,55.98,55.79,55.82,89946.0,53.1912,53.2673,53.0865,53.115,89946.0
2023-07-21 12:50:00,55.81,55.93,55.79,55.84,71586.0,53.1055,53.2197,53.0865,53.1341,71586.0
2023-07-21 12:55:00,55.84,55.9,55.79,55.89,65409.0,53.1341,53.1912,53.0865,53.1817,65409.0
2023-07-21 13:00:00,55.89,55.99,55.88,55.91,64318.0,53.1817,53.2768,53.1721,53.2007,64318.0
2023-07-21 13:05:00,55.91,55.94,55.83,55.92,64843.0,53.2007,53.2292,53.1246,53.2102,64843.0
2023-07-21 13:10:00,55.91,55.94,55.8,55.83,91135.0,53.2007,53.2292,53.096,53.1246,91135.0
2023-07-21 13:15:00,55.82,55.9,55.77,55.86,59375.0,53.115,53.1912,53.0675,53.1531,59375.0
2023-07-21 13:20:00,55.85,56.0,55.85,55.93,68943.0,53.1436,53.2863,53.1436,53.2197,68943.0
2023-07-21 13:25:00,55.92,56.0,55.9,55.94,86305.0,53.2102,53.2863,53.1912,53.2292,86305.0
2023-07-21 13:30:00,55.94,56.03,55.93,55.96,178715.0,53.2292,53.3149,53.2197,53.2483,178715.0
2023-07-21 13:35:00,55.96,56.05,55.96,56.01,99446.0,53.2483,53.3339,53.2483,53.2958,99446.0
2023-07-21 13:40:00,56.01,56.13,55.97,56.11,103779.0,53.2958,53.41,53.2578,53.391,103779.0
2023-07-21 13:45:00,56.12,56.16,56.05,56.16,93393.0,53.4005,53.4386,53.3339,53.4386,93393.0
2023-07-21 13:50:00,56.15,56.18,56.11,56.13,103747.0,53.4291,53.4576,53.391,53.41,103747.0
2023-07-21 13:55:00,56.13,56.2,56.12,56.14,106478.0,53.41,53.4766,53.4005,53.4195,106478.0
2023-07-21 14:00:00,56.14,56.17,56.09,56.13,127419.0,53.4195,53.4481,53.372,53.41,127419.0
2023-07-21 14:05:00,56.13,56.29,56.12,56.29,89456.0,53.41,53.5623,53.4005,53.5623,89456.0
2023-07-21 14:10:00,56.29,56.32,56.22,56.29,86747.0,53.5623,53.5908,53.4957,53.5623,86747.0
2023-07-21 14:15:00,56.29,56.3,56.2,56.22,96684.0,53.5623,53.5718,53.4766,53.4957,96684.0
2023-07-21 14:20:00,56.21,56.24,56.11,56.14,67472.0,53.4861,53.5147,53.391,53.4195,67472.0
2023-07-21 14:25:00,56.13,56.37,56.11,56.36,166809.0,53.41,53.6384,53.391,53.6289,166809.0
2023-07-21 14:30:00,56.36,56.38,56.3,56.32,126686.0,53.6289,53.6479,53.5718,53.5908,126686.0
2023-07-21 14:35:00,56.32,56.38,56.28,56.38,75139.0,53.5908,53.6479,53.5528,53.6479,75139.0
2023-07-21 14:40:00,56.38,56.42,56.29,56.37,130895.0,53.6479,53.686,53.5623,53.6384,130895.0
2023-07-21 14:45:00,56.37,56.42,56.35,56.37,61307.0,53.6384,53.686,53.6194,53.6384,61307.0
2023-07-21 14:50:00,56.36,56.37,56.3,56.35,131707.0,53.6289,53.6384,53.5718,53.6194,131707.0
2023-07-21 14:55:00,56.35,56.36,56.28,56.34,76530.0,53.6194,53.6289,53.5528,53.6098,76530.0
2023-07-21 15:00:00,56.33,56.34,56.26,56.33,115718.0,53.6003,53.6098,53.5337,53.6003,115718.0
2023-07-21 15:05:00,56.33,56.33,56.12,56.13,98918.0,53.6003,53.6003,53.4005,53.41,98918.0
2023-07-21 15:10:00,56.13,56.22,56.11,56.19,110765.0,53.41,53.4957,53.391,53.4671,110765.0
2023-07-21 15:15:00,56.18,56.24,56.12,56.22,93004.0,53.4576,53.5147,53.4005,53.4957,93004.0
2023-07-21 15:20:00,56.21,56.24,56.15,56.17,84781.0,53.4861,53.5147,53.4291,53.4481,84781.0
2023-07-21 15:25:00,56.18,56.22,56.15,56.16,84280.0,53.4576,53.4957,53.4291,53.4386,84280.0
2023-07-21 15:30:00,56.16,56.17,56.01,56.01,108627.0,53.4386,53.4481,53.2958,53.2958,108627.0
2023-07-21 15:35:00,56.01,56.03,55.94,55.98,119200.0,53.2958,53.3149,53.2292,53.2673,119200.0
2023-07-21 15:40:00,55.98,56.0,55.94,55.99,132036.0,53.2673,53.2863,53.2292,53.2768,132036.0
2023-07-21 15:45:00,55.98,56.02,55.96,55.96,178936.0,53.2673,53.3054,53.2483,53.2483,178936.0
2023-07-21 15:50:00,55.97,56.02,55.81,56.02,328126.0,53.2578,53.3054,53.1055,53.3054,328126.0
2023-07-21 15:55:00,56.01,56.03,55.94,55.99,752522.0,53.2958,53.3149,53.2292,53.2768,752522.0
2023-07-24 09:30:00,56.16,56.55,56.13,56.29,313555.0,53.4386,53.8097,53.41,53.5623,313555.0
2023-07-24 09:35:00,56.29,56.49,56.25,56.43,96010.0,53.5623,53.7526,53.5242,53.6955,96010.0
2023-07-24 09:40:00,56.44,56.47,56.12,56.21,262224.0,53.705,53.7335,53.4005,53.4861,262224.0
2023-07-24 09:45:00,56.19,56.26,55.98,56.06,155002.0,53.4671,53.5337,53.2673,53.3434,155002.0
2023-07-24 09:50:00,56.06,56.1,55.92,56.02,108157.0,53.3434,53.3815,53.2102,53.3054,108157.0
2023-07-24 09:55:00,56.02,56.2,56.01,56.18,102350.0,53.3054,53.4766,53.2958,53.4576,102350.0
2023-07-24 10:00:00,56.17,56.35,56.16,56.34,113064.0,53.4481,53.6194,53.4386,53.6098,113064.0
2023-07-24 10:05:00,56.34,56.47,56.29,56.46,107987.0,53.6098,53.7335,53.5623,53.724,107987.0
2023-07-24 10:10:00,56.46,56.53,56.36,56.43,147826.0,53.724,53.7906,53.6289,53.6955,147826.0
2023-07-24 10:15:00,56.43,56.43,56.26,56.32,72844.0,53.6955,53.6955,53.5337,53.5908,72844.0
2023-07-24 10:20:00,56.32,56.36,56.24,56.3,59149.0,53.5908,53.6289,53.5147,53.5718,59149.0
2023-07-24 10:25:00,56.32,56.34,56.18,56.34,86302.0,53.5908,53.6098,53.4576,53.6098,86302.0
2023-07-24 10:30:00,56.34,56.36,56.15,56.21,68489.0,53.6098,53.6289,53.4291,53.4861,68489.0
2023-07-24 10:35:00,56.21,56.3,56.17,56.23,58146.0,53.4861,53.5718,53.4481,53.5052,58146.0
2023-07-24 10:40:00,56.23,56.3,56.14,56.26,330967.0,53.5052,53.5718,53.4195,53.5337,330967.0
2023-07-24 10:45:00,56.26,56.32,56.22,56.23,74706.0,53.5337,53.5908,53.4957,53.5052,74706.0
2023-07-24 10:50:00,56.23,56.32,56.23,56.29,72679.0,53.5052,53.5908,53.5052,53.5623,72679.0
2023-07-24 10:55:00,56.3,56.38,56.22,56.22,97137.0,53.5718,53.6479,53.4957,53.4957,97137.0
2023-07-24 11:00:00,56.23,56.23,56.15,56.16,99734.0,53.5052,53.5052,53.4291,53.4386,99734.0
2023-07-24 11:05:00,56.17,56.34,56.16,56.26,218459.0,53.4481,53.6098,53.4386,53.5337,218459.0
2023-07-24 11:10:00,56.26,56.32,56.2,56.22,57511.0,53.5337,53.5908,53.4766,53.4957,57511.0
2023-07-24 11:15:00,56.24,56.29,56.2,56.29,38319.0,53.5147,53.5623,53.4766,53.5623,38319.0
2023-07-24 11:20:00,56.29,56.48,56.28,56.47,97157.0,53.5623,53.7431,53.5528,53.7335,97157.0
2023-07-24 11:25:00,56.47,56.5,56.4,56.48,150209.0,53.7335,53.7621,53.6669,53.7431,150209.0
2023-07-24 11:30:00,56.48,56.53,56.45,56.47,60898.0,53.7431,53.7906,53.7145,53.7335,60898.0
2023-07-24 11:35:00,56.47,56.48,56.41,56.45,37004.0,53.7335,53.7431,53.6765,53.7145,37004.0
2023-07-24 11:40:00,56.45,56.47,56.41,56.46,52993.0,53.7145,53.7335,53.6765,53.724,52993.0
2023-07-24 11:45:00,56.46,56.54,56.45,56.51,52874.0,53.724,53.8002,53.7145,53.7716,52874.0
2023-07-24 11:50:00,56.51,56.64,56.46,56.64,152460.0,53.7716,53.8953,53.724,53.8953,152460.0
2023-07-24 11:55:00,56.64,56.73,56.62,56.65,69425.0,53.8953,53.9809,53.8763,53.9048,69425.0
2023-07-24 12:00:00,56.65,56.76,56.63,56.71,94842.0,53.9048,54.0095,53.8858,53.9619,94842.0
2023-07-24 12:05:00,56.71,56.76,56.61,56.61,35251.0,53.9619,54.0095,53.8668,53.8668,35251.0
2023-07-24 12:10:00,56.6,56.68,56.57,56.62,53482.0,53.8572,53.9334,53.8287,53.8763,53482.0
2023-07-24 12:15:00,56.63,56.64,56.58,56.59,48693.0,53.8858,53.8953,53.8382,53.8477,48693.0
2023-07-24 12:20:00,56.58,56.64,56.54,56.55,52152.0,53.8382,53.8953,53.8002,53.8097,52152.0
2023-07-24 12:25:00,56.56,56.6,56.54,56.58,34522.0,53.8192,53.8572,53.8002,53.8382,34522.0
2023-07-24 12:30:00,56.57,56.59,56.5,56.5,42757.0,53.8287,53.8477,53.7621,53.7621,42757.0
2023-07-24 12:35:00,56.51,56.56,56.49,56.54,47690.0,53.7716,53.8192,53.7526,53.8002,47690.0
2023-07-24 12:40:00,56.55,56.55,56.49,56.53,35436.0,53.8097,53.8097,53.7526,53.7906,35436.0
2023-07-24 12:45:00,56.53,56.53,56.34,56.35,77679.0,53.7906,53.7906,53.6098,53.6194,77679.0
2023-07-24 12:50:00,56.34,56.45,56.33,56.43,71783.0,53.6098,53.7145,53.6003,53.6955,71783.0
2023-07-24 12:55:00,56.42,56.42,56.35,56.41,62220.0,53.686,53.686,53.6194,53.6765,62220.0
2023-07-24 13:00:00,56.4,56.49,56.36,56.38,170612.0,53.6669,53.7526,53.6289,53.6479,170612.0
2023-07-24 13:05:00,56.39,56.46,56.37,56.38,41618.0,53.6574,53.724,53.6384,53.6479,41618.0
2023-07-24 13:10:00,56.39,56.41,56.36,56.4,30594.0,53.6574,53.6765,53.6289,53.6669,30594.0
2023-07-24 13:15:00,56.4,56.59,56.39,56.52,114711.0,53.6669,53.8477,53.6574,53.7811,114711.0
2023-07-24 13:20:00,56.53,56.56,56.46,56.55,82986.0,53.7906,53.8192,53.724,53.8097,82986.0
2023-07-24 13:25:00,56.54,56.61,56.52,56.57,92932.0,53.8002,53.8668,53.7811,53.8287,92932.0
2023-07-24 13:30:00,56.58,56.66,56.57,56.61,47529.0,53.8382,53.9143,53.8287,53.8668,47529.0
2023-07-24 13:35:00,56.6,56.68,56.59,56.68,62790.0,53.8572,53.9334,53.8477,53.9334,62790.0
2023-07-24 13:40:00,56.69,56.75,56.68,56.71,86732.0,53.9429,54.0,53.9334,53.9619,86732.0
2023-07-24 13:45:00,56.71,56.74,56.62,56.62,49162.0,53.9619,53.9905,53.8763,53.8763,49162.0
2023-07-24 13:50:00,56.61,56.62,56.58,56.61,23005.0,53.8668,53.8763,53.8382,53.8668,23005.0
2023-07-24 13:55:00,56.6,56.61,56.57,56.6,36189.0,53.8572,53.8668,53.8287,53.8572,36189.0
2023-07-24 14:00:00,56.6,56.7,56.58,56.69,57894.0,53.8572,53.9524,53.8382,53.9429,57894.0
2023-07-24 14:05:00,56.7,56.72,56.64,56.68,38921.0,53.9524,53.9714,53.8953,53.9334,38921.0
2023-07-24 14:10:00,56.69,56.69,56.64,56.65,31802.0,53.9429,53.9429,53.8953,53.9048,31802.0
2023-07-24 14:15:00,56.65,56.66,56.62,56.64,33616.0,53.9048,53.9143,53.8763,53.8953,33616.0
2023-07-24 14:20:00,56.64,56.66,56.61,56.64,46963.0,53.8953,53.9143,53.8668,53.8953,46963.0
2023-07-24 14:25:00,56.63,56.66,56.61,56.64,44599.0,53.8858,53.9143,53.8668,53.8953,44599.0
2023-07-24 14:30:00,56.64,56.65,56.6,56.65,49280.0,53.8953,53.9048,53.8572,53.9048,49280.0
2023-07-24 14:35:00,56.65,56.71,56.61,56.63,60806.0,53.9048,53.9619,53.8668,53.8858,60806.0
2023-07-24 14:40:00,56.63,56.72,56.62,56.7,48615.0,53.8858,53.9714,53.8763,53.9524,48615.0
2023-07-24 14:45:00,56.7,56.75,56.69,56.72,45629.0,53.9524,54.0,53.9429,53.9714,45629.0
2023-07-24 14:50:00,56.72,56.72,56.58,56.61,79115.0,53.9714,53.9714,53.8382,53.8668,79115.0
2023-07-24 14:55:00,56.6,56.61,56.5,56.52,72722.0,53.8572,53.8668,53.7621,53.7811,72722.0
2023-07-24 15:00:00,56.52,56.6,56.48,56.53,81683.0,53.7811,53.8572,53.7431,53.7906,81683.0
2023-07-24 15:05:00,56.53,56.56,56.43,56.51,182842.0,53.7906,53.8192,53.6955,53.7716,182842.0
2023-07-24 15:10:00,56.51,56.57,56.49,56.54,62897.0,53.7716,53.8287,53.7526,53.8002,62897.0
2023-07-24 15:15:00,56.54,56.62,56.52,56.62,58090.0,53.8002,53.8763,53.7811,53.8763,58090.0
2023-07-24 15:20:00,56.62,56.66,56.61,56.62,57708.0,53.8763,53.9143,53.8668,53.8763,57708.0
2023-07-24 15:25:00,56.62,56.67,56.57,56.6,77088.0,53.8763,53.9239,53.8287,53.8572,77088.0
2023-07-24 15:30:00,56.6,56.73,56.6,56.72,93749.0,53.8572,53.9809,53.8572,53.9714,93749.0
2023-07-24 15:35:00,56.72,56.79,56.68,56.75,96879.0,53.9714,54.038,53.9334,54.0,96879.0
2023-07-24 15:40:00,56.76,56.91,56.74,56.9,108895.0,54.0095,54.1522,53.9905,54.1427,108895.0
2023-07-24 15:45:00,56.9,56.94,56.89,56.93,109922.0,54.1427,54.1808,54.1332,54.1713,109922.0
2023-07-24 15:50:00,56.93,56.95,56.89,56.91,234343.0,54.1713,54.1903,54.1332,54.1522,234343.0
2023-07-24 15:55:00,56.92,57.09,56.91,57.01,789828.0,54.1617,54.3235,54.1522,54.2474,789828.0
2023-07-25 09:30:00,57.08,57.32,56.92,57.28,271243.0,54.314,54.5424,54.1617,54.5043,271243.0
2023-07-25 09:35:00,57.28,57.34,57.13,57.28,113239.0,54.5043,54.5614,54.3616,54.5043,113239.0
2023-07-25 09:40:00,57.29,57.38,57.16,57.21,209009.0,54.5138,54.5994,54.3901,54.4377,209009.0
2023-07-25 09:45:00,57.21,57.22,57.0,57.1,165879.0,54.4377,54.4472,54.2379,54.333,165879.0
2023-07-25 09:50:00,57.09,57.09,56.82,56.89,95688.0,54.3235,54.3235,54.0666,54.1332,95688.0
2023-07-25 09:55:00,56.9,57.0,56.77,56.8,105243.0,54.1427,54.2379,54.019,54.0476,105243.0
2023-07-25 10:00:00,56.81,57.1,56.79,57.06,181356.0,54.0571,54.333,54.038,54.295,181356.0
2023-07-25 10:05:00,57.07,57.25,57.06,57.25,86692.0,54.3045,54.4757,54.295,54.4757,86692.0
2023-07-25 10:10:00,57.25,57.35,57.21,57.34,91957.0,54.4757,54.5709,54.4377,54.5614,91957.0
2023-07-25 10:15:00,57.34,57.38,57.26,57.35,87745.0,54.5614,54.5994,54.4853,54.5709,87745.0
2023-07-25 10:20:00,57.35,57.4,57.25,57.34,71576.0,54.5709,54.6185,54.4757,54.5614,71576.0
2023-07-25 10:25:00,57.35,57.44,57.31,57.33,63613.0,54.5709,54.6565,54.5328,54.5519,63613.0
2023-07-25 10:30:00,57.33,57.41,57.28,57.41,98892.0,54.5519,54.628,54.5043,54.628,98892.0
2023-07-25 10:35:00,57.42,57.5,57.38,57.39,104684.0,54.6375,54.7136,54.5994,54.609,104684.0
2023-07-25 10:40:00,57.39,57.5,57.38,57.45,70429.0,54.609,54.7136,54.5994,54.6661,70429.0
2023-07-25 10:45:00,57.46,57.52,57.41,57.52,75110.0,54.6756,54.7327,54.628,54.7327,75110.0
2023-07-25 10:50:00,57.51,57.57,57.46,57.53,97424.0,54.7231,54.7802,54.6756,54.7422,97424.0
2023-07-25 10:55:00,57.52,57.59,57.46,57.58,102797.0,54.7327,54.7993,54.6756,54.7898,102797.0
2023-07-25 11:00:00,57.59,57.64,57.54,57.64,123890.0,54.7993,54.8468,54.7517,54.8468,123890.0
2023-07-25 11:05:00,57.64,57.64,57.53,57.59,89827.0,54.8468,54.8468,54.7422,54.7993,89827.0
2023-07-25 11:10:00,57.59,57.6,57.35,57.41,56452.0,54.7993,54.8088,54.5709,54.628,56452.0
2023-07-25 11:15:00,57.39,57.46,57.36,57.43,51055.0,54.609,54.6756,54.5804,54.647,51055.0
2023-07-25 11:20:00,57.43,57.46,57.39,57.44,102700.0,54.647,54.6756,54.609,54.6565,102700.0
2023-07-25 11:25:00,57.43,57.44,57.31,57.38,88659.0,54.647,54.6565,54.5328,54.5994,88659.0
2023-07-25 11:30:00,57.38,57.44,57.34,57.4,59467.0,54.5994,54.6565,54.5614,54.6185,59467.0
2023-07-25 11:35:00,57.4,57.46,57.4,57.44,48384.0,54.6185,54.6756,54.6185,54.6565,48384.0
2023-07-25 11:40:00,57.44,57.57,57.43,57.56,46515.0,54.6565,54.7802,54.647,54.7707,46515.0
2023-07-25 11:45:00,57.56,57.59,57.54,57.57,85551.0,54.7707,54.7993,54.7517,54.7802,85551.0
2023-07-25 11:50:00,57.56,57.57,57.45,57.46,56665.0,54.7707,54.7802,54.6661,54.6756,56665.0
2023-07-25 11:55:00,57.45,57.46,57.41,57.45,39781.0,54.6661,54.6756,54.628,54.6661,39781.0
2023-07-25 12:00:00,57.45,57.48,57.43,57.46,45041.0,54.6661,54.6946,54.647,54.6756,45041.0
2023-07-25 12:05:00,57.46,57.48,57.44,57.46,62973.0,54.6756,54.6946,54.6565,54.6756,62973.0
2023-07-25 12:10:00,57.46,57.49,57.41,57.44,124854.0,54.6756,54.7041,54.628,54.6565,124854.0
2023-07-25 12:15:00,57.43,57.45,57.38,57.42,55516.0,54.647,54.6661,54.5994,54.6375,55516.0
2023-07-25 12:20:00,57.42,57.47,57.4,57.44,58320.0,54.6375,54.6851,54.6185,54.6565,58320.0
2023-07-25 12:25:00,57.44,57.48,57.41,57.48,111591.0,54.6565,54.6946,54.628,54.6946,111591.0
2023-07-25 12:30:00,57.48,57.49,57.44,57.46,39122.0,54.6946,54.7041,54.6565,54.6756,39122.0
2023-07-25 12:35:00,57.46,57.49,57.44,57.47,91279.0,54.6756,54.7041,54.6565,54.6851,91279.0
2023-07-25 12:40:00,57.48,57.52,57.47,57.5,40160.0,54.6946,54.7327,54.6851,54.7136,40160.0
2023-07-25 12:45:00,57.51,57.56,57.51,57.53,27003.0,54.7231,54.7707,54.7231,54.7422,27003.0
2023-07-25 12:50:00,57.53,57.58,57.52,57.54,39954.0,54.7422,54.7898,54.7327,54.7517,39954.0
2023-07-25 12:55:00,57.54,57.58,57.54,57.55,31261.0,54.7517,54.7898,54.7517,54.7612,31261.0
2023-07-25 13:00:00,57.55,57.56,57.53,57.55,31884.0,54.7612,54.7707,54.7422,54.7612,31884.0
2023-07-25 13:05:00,57.54,57.58,57.51,57.55,134234.0,54.7517,54.7898,54.7231,54.7612,134234.0
2023-07-25 13:10:00,57.55,57.56,57.46,57.55,31365.0,54.7612,54.7707,54.6756,54.7612,31365.0
2023-07-25 13:15:00,57.55,57.6,57.54,57.6,34766.0,54.7612,54.8088,54.7517,54.8088,34766.0
2023-07-25 13:20:00,57.6,57.63,57.59,57.62,44583.0,54.8088,54.8373,54.7993,54.8278,44583.0
2023-07-25 13:25:00,57.61,57.63,57.59,57.6,50694.0,54.8183,54.8373,54.7993,54.8088,50694.0
2023-07-25 13:30:00,57.61,57.71,57.61,57.66,105289.0,54.8183,54.9135,54.8183,54.8659,105289.0
2023-07-25 13:35:00,57.65,57.69,57.64,57.68,20848.0,54.8564,54.8944,54.8468,54.8849,20848.0
2023-07-25 13:40:00,57.69,57.76,57.67,57.76,48647.0,54.8944,54.961,54.8754,54.961,48647.0
2023-07-25 13:45:00,57.76,57.85,57.75,57.84,47662.0,54.961,55.0467,54.9515,55.0372,47662.0
2023-07-25 13:50:00,57.84,57.86,57.82,57.85,32532.0,55.0372,55.0562,55.0181,55.0467,32532.0
2023-07-25 13:55:00,57.85,57.87,57.82,57.83,44462.0,55.0467,55.0657,55.0181,55.0276,44462.0
2023-07-25 14:00:00,57.83,57.83,57.73,57.79,54907.0,55.0276,55.0276,54.9325,54.9896,54907.0
2023-07-25 14:05:00,57.8,57.83,57.77,57.82,44770.0,54.9991,55.0276,54.9705,55.0181,44770.0
2023-07-25 14:10:00,57.82,57.93,57.82,57.93,58671.0,55.0181,55.1228,55.0181,55.1228,58671.0
2023-07-25 14:15:00,57.93,57.96,57.9,57.96,94667.0,55.1228,55.1513,55.0942,55.1513,94667.0
2023-07-25 14:20:00,57.96,57.99,57.9,57.96,123178.0,55.1513,55.1799,55.0942,55.1513,123178.0
2023-07-25 14:25:00,57.96,57.99,57.92,57.97,45954.0,55.1513,55.1799,55.1133,55.1609,45954.0
2023-07-25 14:30:00,57.96,58.1,57.96,58.1,239758.0,55.1513,55.2846,55.1513,55.2846,239758.0
2023-07-25 14:35:00,58.1,58.12,58.04,58.05,61318.0,55.2846,55.3036,55.2275,55.237,61318.0
2023-07-25 14:40:00,58.04,58.05,57.96,58.02,237385.0,55.2275,55.237,55.1513,55.2084,237385.0
2023-07-25 14:45:00,58.02,58.03,57.85,57.85,61375.0,55.2084,55.2179,55.0467,55.0467,61375.0
2023-07-25 14:50:00,57.85,57.86,57.8,57.8,44712.0,55.0467,55.0562,54.9991,54.9991,44712.0
2023-07-25 14:55:00,57.8,57.83,57.79,57.8,102846.0,54.9991,55.0276,54.9896,54.9991,102846.0
2023-07-25 15:00:00,57.81,57.88,57.8,57.8,78856.0,55.0086,55.0752,54.9991,54.9991,78856.0
2023-07-25 15:05:00,57.8,57.87,57.8,57.85,77493.0,54.9991,55.0657,54.9991,55.0467,77493.0
2023-07-25 15:10:00,57.85,57.87,57.75,57.78,60746.0,55.0467,55.0657,54.9515,54.9801,60746.0
2023-07-25 15:15:00,57.77,57.8,57.75,57.77,106418.0,54.9705,54.9991,54.9515,54.9705,106418.0
2023-07-25 15:20:00,57.78,57.84,57.76,57.84,124167.0,54.9801,55.0372,54.961,55.0372,124167.0
2023-07-25 15:25:00,57.84,57.87,57.83,57.85,49970.0,55.0372,55.0657,55.0276,55.0467,49970.0
2023-07-25 15:30:00,57.85,57.87,57.85,57.85,132081.0,55.0467,55.0657,55.0467,55.0467,132081.0
2023-07-25 15:35:00,57.86,57.91,57.84,57.85,137823.0,55.0562,55.1038,55.0372,55.0467,137823.0
2023-07-25 15:40:00,57.85,57.92,57.83,57.9,111756.0,55.0467,55.1133,55.0276,55.0942,111756.0
2023-07-25 15:45:00,57.9,57.99,57.89,57.97,342680.0,55.0942,55.1799,55.0847,55.1609,342680.0
2023-07-25 15:50:00,57.97,57.98,57.88,57.91,463356.0,55.1609,55.1704,55.0752,55.1038,463356.0
2023-07-25 15:55:00,57.92,57.96,57.84,57.88,663482.0,55.1133,55.1513,55.0372,55.0752,663482.0
2023-07-26 09:30:00,57.05,57.65,57.01,57.61,268875.0,54.2854,54.8564,54.2474,54.8183,268875.0
2023-07-26 09:35:00,57.61,57.79,57.51,57.52,84805.0,54.8183,54.9896,54.7231,54.7327,84805.0
2023-07-26 09:40:00,57.51,57.53,57.37,57.43,86842.0,54.7231,54.7422,54.5899,54.647,86842.0
2023-07-26 09:45:00,57.43,57.44,57.24,57.38,88950.0,54.647,54.6565,54.4662,54.5994,88950.0
2023-07-26 09:50:00,57.38,57.42,57.14,57.17,70824.0,54.5994,54.6375,54.3711,54.3996,70824.0
2023-07-26 09:55:00,57.17,57.28,57.17,57.17,70422.0,54.3996,54.5043,54.3996,54.3996,70422.0
2023-07-26 10:00:00,57.17,57.29,57.15,57.21,73091.0,54.3996,54.5138,54.3806,54.4377,73091.0
2023-07-26 10:05:00,57.2,57.39,57.16,57.35,46013.0,54.4282,54.609,54.3901,54.5709,46013.0
2023-07-26 10:10:00,57.37,57.49,57.32,57.47,60564.0,54.5899,54.7041,54.5424,54.6851,60564.0
2023-07-26 10:15:00,57.46,57.58,57.36,57.54,47353.0,54.6756,54.7898,54.5804,54.7517,47353.0
2023-07-26 10:20:00,57.54,57.54,57.38,57.52,66401.0,54.7517,54.7517,54.5994,54.7327,66401.0
2023-07-26 10:25:00,57.53,57.62,57.5,57.52,39646.0,54.7422,54.8278,54.7136,54.7327,39646.0
2023-07-26 10:30:00,57.53,57.56,57.36,57.39,45434.0,54.7422,54.7707,54.5804,54.609,45434.0
2023-07-26 10:35:00,57.39,57.41,57.28,57.4,58978.0,54.609,54.628,54.5043,54.6185,58978.0
2023-07-26 10:40:00,57.4,57.53,57.4,57.45,88534.0,54.6185,54.7422,54.6185,54.6661,88534.0
2023-07-26 10:45:00,57.44,57.61,57.44,57.59,64335.0,54.6565,54.8183,54.6565,54.7993,64335.0
2023-07-26 10:50:00,57.59,57.71,57.56,57.69,48658.0,54.7993,54.9135,54.7707,54.8944,48658.0
2023-07-26 10:55:00,57.71,57.83,57.67,57.8,71037.0,54.9135,55.0276,54.8754,54.9991,71037.0
2023-07-26 11:00:00,57.8,57.89,57.7,57.82,124211.0,54.9991,55.0847,54.9039,55.0181,124211.0
2023-07-26 11:05:00,57.84,57.91,57.79,57.91,42712.0,55.0372,55.1038,54.9896,55.1038,42712.0
2023-07-26 11:10:00,57.91,57.94,57.82,57.88,39389.0,55.1038,55.1323,55.0181,55.0752,39389.0
2023-07-26 11:15:00,57.87,57.92,57.83,57.87,42926.0,55.0657,55.1133,55.0276,55.0657,42926.0
2023-07-26 11:20:00,57.88,57.92,57.86,57.91,45029.0,55.0752,55.1133,55.0562,55.1038,45029.0
2023-07-26 11:25:00,57.91,57.94,57.85,57.87,58708.0,55.1038,55.1323,55.0467,55.0657,58708.0
2023-07-26 11:30:00,57.87,57.87,57.77,57.8,42097.0,55.0657,55.0657,54.9705,54.9991,42097.0
2023-07-26 11:35:00,57.81,57.87,57.81,57.83,29771.0,55.0086,55.0657,55.0086,55.0276,29771.0
2023-07-26 11:40:00,57.83,57.95,57.82,57.83,59836.0,55.0276,55.1418,55.0181,55.0276,59836.0
2023-07-26 11:45:00,57.83,57.93,57.79,57.86,41056.0,55.0276,55.1228,54.9896,55.0562,41056.0
2023-07-26 11:50:00,57.87,57.9,57.81,57.89,51971.0,55.0657,55.0942,55.0086,55.0847,51971.0
2023-07-26 11:55:00,57.9,57.92,57.86,57.9,42854.0,55.0942,55.1133,55.0562,55.0942,42854.0
2023-07-26 12:00:00,57.9,57.91,57.8,57.82,29781.0,55.0942,55.1038,54.9991,55.0181,29781.0
2023-07-26 12:05:00,57.82,57.83,57.74,57.75,22831.0,55.0181,55.0276,54.942,54.9515,22831.0
2023-07-26 12:10:00,57.75,57.79,57.69,57.72,46615.0,54.9515,54.9896,54.8944,54.923,46615.0
2023-07-26 12:15:00,57.73,57.77,57.71,57.74,49902.0,54.9325,54.9705,54.9135,54.942,49902.0
2023-07-26 12:20:00,57.73,57.77,57.72,57.73,43818.0,54.9325,54.9705,54.923,54.9325,43818.0
2023-07-26 12:25:00,57.73,57.77,57.69,57.69,25140.0,54.9325,54.9705,54.8944,54.8944,25140.0
2023-07-26 12:30:00,57.69,57.69,57.62,57.64,43109.0,54.8944,54.8944,54.8278,54.8468,43109.0
2023-07-26 12:35:00,57.65,57.69,57.62,57.69,21577.0,54.8564,54.8944,54.8278,54.8944,21577.0
2023-07-26 12:40:00,57.69,57.71,57.62,57.64,28590.0,54.8944,54.9135,54.8278,54.8468,28590.0
2023-07-26 12:45:00,57.65,57.73,57.64,57.72,27320.0,54.8564,54.9325,54.8468,54.923,27320.0
2023-07-26 12:50:00,57.71,57.77,57.7,57.75,22710.0,54.9135,54.9705,54.9039,54.9515,22710.0
2023-07-26 12:55:00,57.76,57.79,57.74,57.77,23239.0,54.961,54.9896,54.942,54.9705,23239.0
2023-07-26 13:00:00,57.76,57.77,57.72,57.74,18795.0,54.961,54.9705,54.923,54.942,18795.0
2023-07-26 13:05:00,57.74,57.75,57.71,57.73,16923.0,54.942,54.9515,54.9135,54.9325,16923.0
2023-07-26 13:10:00,57.74,57.77,57.7,57.71,29540.0,54.942,54.9705,54.9039,54.9135,29540.0
2023-07-26 13:15:00,57.7,57.76,57.7,57.73,26683.0,54.9039,54.961,54.9039,54.9325,26683.0
2023-07-26 13:20:00,57.74,57.77,57.72,57.73,23100.0,54.942,54.9705,54.923,54.9325,23100.0
2023-07-26 13:25:00,57.73,57.74,57.68,57.7,35854.0,54.9325,54.942,54.8849,54.9039,35854.0
2023-07-26 13:30:00,57.69,57.71,57.68,57.69,23886.0,54.8944,54.9135,54.8849,54.8944,23886.0
2023-07-26 13:35:00,57.68,57.71,57.67,57.69,25443.0,54.8849,54.9135,54.8754,54.8944,25443.0
2023-07-26 13:40:00,57.69,57.75,57.68,57.75,27726.0,54.8944,54.9515,54.8849,54.9515,27726.0
2023-07-26 13:45:00,57.75,57.77,57.68,57.7,38004.0,54.9515,54.9705,54.8849,54.9039,38004.0
2023-07-26 13:50:00,57.7,57.71,57.67,57.69,25254.0,54.9039,54.9135,54.8754,54.8944,25254.0
2023-07-26 13:55:00,57.69,57.69,57.64,57.65,24539.0,54.8944,54.8944,54.8468,54.8564,24539.0
2023-07-26 14:00:00,57.64,57.79,57.6,57.77,66933.0,54.8468,54.9896,54.8088,54.9705,66933.0
2023-07-26 14:05:00,57.78,57.89,57.68,57.89,100056.0,54.9801,55.0847,54.8849,55.0847,100056.0
2023-07-26 14:10:00,57.88,57.97,57.85,57.96,112354.0,55.0752,55.1609,55.0467,55.1513,112354.0
2023-07-26 14:15:00,57.97,58.11,57.95,58.11,132988.0,55.1609,55.2941,55.1418,55.2941,132988.0
2023-07-26 14:20:00,58.12,58.14,58.07,58.1,67232.0,55.3036,55.3226,55.256,55.2846,67232.0
2023-07-26 14:25:00,58.1,58.1,57.88,57.92,127472.0,55.2846,55.2846,55.0752,55.1133,127472.0
2023-07-26 14:30:00,57.9,57.93,57.74,57.93,111909.0,55.0942,55.1228,54.942,55.1228,111909.0
2023-07-26 14:35:00,57.94,58.13,57.87,58.12,194485.0,55.1323,55.3131,55.0657,55.3036,194485.0
2023-07-26 14:40:00,58.12,58.17,58.05,58.16,112871.0,55.3036,55.3512,55.237,55.3417,112871.0
2023-07-26 14:45:00,58.17,58.22,58.02,58.14,128130.0,55.3512,55.3987,55.2084,55.3226,128130.0
2023-07-26 14:50:00,58.15,58.2,58.07,58.11,89900.0,55.3321,55.3797,55.256,55.2941,89900.0
2023-07-26 14:55:00,58.11,58.11,57.97,58.06,46463.0,55.2941,55.2941,55.1609,55.2465,46463.0
2023-07-26 15:00:00,58.07,58.08,57.99,58.03,42972.0,55.256,55.2655,55.1799,55.2179,42972.0
2023-07-26 15:05:00,58.03,58.05,57.81,57.83,74506.0,55.2179,55.237,55.0086,55.0276,74506.0
2023-07-26 15:10:00,57.82,57.9,57.78,57.86,48617.0,55.0181,55.0942,54.9801,55.0562,48617.0
2023-07-26 15:15:00,57.86,57.93,57.78,57.85,69368.0,55.0562,55.1228,54.9801,55.0467,69368.0
2023-07-26 15:20:00,57.84,57.89,57.76,57.8,74850.0,55.0372,55.0847,54.961,54.9991,74850.0
2023-07-26 15:25:00,57.79,57.87,57.77,57.83,59448.0,54.9896,55.0657,54.9705,55.0276,59448.0
2023-07-26 15:30:00,57.83,57.84,57.75,57.82,89636.0,55.0276,55.0372,54.9515,55.0181,89636.0
2023-07-26 15:35:00,57.81,57.83,57.66,57.66,92272.0,55.0086,55.0276,54.8659,54.8659,92272.0
2023-07-26 15:40:00,57.66,57.81,57.64,57.73,88798.0,54.8659,55.0086,54.8468,54.9325,88798.0
2023-07-26 15:45:00,57.73,57.75,57.67,57.67,135924.0,54.9325,54.9515,54.8754,54.8754,135924.0
2023-07-26 15:50:00,57.66,57.69,57.6,57.68,186513.0,54.8659,54.8944,54.8088,54.8849,186513.0
2023-07-26 15:55:00,57.69,57.7,57.64,57.67,516523.0,54.8944,54.9039,54.8468,54.8754,516523.0
2023-07-27 09:30:00,57.97,58.14,57.78,58.0,272047.0,55.1609,55.3226,54.9801,55.1894,272047.0
2023-07-27 09:35:00,58.0,58.02,57.36,57.44,93878.0,55.1894,55.2084,54.5804,54.6565,93878.0
2023-07-27 09:40:00,57.42,57.52,57.31,57.47,110134.0,54.6375,54.7327,54.5328,54.6851,110134.0
2023-07-27 09:45:00,57.46,57.57,57.37,57.51,125533.0,54.6756,54.7802,54.5899,54.7231,125533.0
2023-07-27 09:50:00,57.52,57.6,57.28,57.28,99933.0,54.7327,54.8088,54.5043,54.5043,99933.0
2023-07-27 09:55:00,57.29,57.46,57.14,57.43,112157.0,54.5138,54.6756,54.3711,54.647,112157.0
2023-07-27 10:00:00,57.43,57.5,57.34,57.44,141697.0,54.647,54.7136,54.5614,54.6565,141697.0
2023-07-27 10:05:00,57.45,57.62,57.44,57.51,62025.0,54.6661,54.8278,54.6565,54.7231,62025.0
2023-07-27 10:10:00,57.5,57.74,57.5,57.73,41497.0,54.7136,54.942,54.7136,54.9325,41497.0
2023-07-27 10:15:00,57.73,57.81,57.72,57.76,59787.0,54.9325,55.0086,54.923,54.961,59787.0
2023-07-27 10:20:00,57.73,57.8,57.7,57.76,37771.0,54.9325,54.9991,54.9039,54.961,37771.0
2023-07-27 10:25:00,57.77,57.77,57.66,57.74,26226.0,54.9705,54.9705,54.8659,54.942,26226.0
2023-07-27 10:30:00,57.72,57.8,57.66,57.78,46685.0,54.923,54.9991,54.8659,54.9801,46685.0
2023-07-27 10:35:00,57.77,57.89,57.74,57.77,42246.0,54.9705,55.0847,54.942,54.9705,42246.0
2023-07-27 10:40:00,57.77,57.94,57.75,57.92,76225.0,54.9705,55.1323,54.9515,55.1133,76225.0
2023-07-27 10:45:00,57.91,57.95,57.8,57.86,48139.0,55.1038,55.1418,54.9991,55.0562,48139.0
2023-07-27 10:50:00,57.86,57.9,57.77,57.86,40158.0,55.0562,55.0942,54.9705,55.0562,40158.0
2023-07-27 10:55:00,57.84,57.98,57.81,57.95,45137.0,55.0372,55.1704,55.0086,55.1418,45137.0
2023-07-27 11:00:00,57.95,58.03,57.87,58.01,55610.0,55.1418,55.2179,55.0657,55.1989,55610.0
2023-07-27 11:05:00,58.01,58.03,57.92,57.93,34339.0,55.1989,55.2179,55.1133,55.1228,34339.0
2023-07-27 11:10:00,57.94,57.98,57.89,57.9,48366.0,55.1323,55.1704,55.0847,55.0942,48366.0
2023-07-27 11:15:00,57.9,58.07,57.84,58.01,56074.0,55.0942,55.256,55.0372,55.1989,56074.0
2023-07-27 11:20:00,58.01,58.03,57.94,57.98,36974.0,55.1989,55.2179,55.1323,55.1704,36974.0
2023-07-27 11:25:00,57.98,58.02,57.88,57.93,61817.0,55.1704,55.2084,55.0752,55.1228,61817.0
2023-07-27 11:30:00,57.94,57.98,57.81,57.86,35857.0,55.1323,55.1704,55.0086,55.0562,35857.0
2023-07-27 11:35:00,57.86,57.92,57.86,57.89,26172.0,55.0562,55.1133,55.0562,55.0847,26172.0
2023-07-27 11:40:00,57.88,57.94,57.82,57.89,40597.0,55.0752,55.1323,55.0181,55.0847,40597.0
2023-07-27 11:45:00,57.89,57.93,57.87,57.93,20989.0,55.0847,55.1228,55.0657,55.1228,20989.0
2023-07-27 11:50:00,57.94,58.0,57.91,58.0,37869.0,55.1323,55.1894,55.1038,55.1894,37869.0
2023-07-27 11:55:00,58.0,58.0,57.93,57.95,23380.0,55.1894,55.1894,55.1228,55.1418,23380.0
2023-07-27 12:00:00,57.95,57.96,57.85,57.86,35165.0,55.1418,55.1513,55.0467,55.0562,35165.0
2023-07-27 12:05:00,57.86,57.91,57.85,57.88,20430.0,55.0562,55.1038,55.0467,55.0752,20430.0
2023-07-27 12:10:00,57.88,57.9,57.85,57.87,24709.0,55.0752,55.0942,55.0467,55.0657,24709.0
2023-07-27 12:15:00,57.87,57.88,57.8,57.84,39083.0,55.0657,55.0752,54.9991,55.0372,39083.0
2023-07-27 12:20:00,57.84,57.9,57.82,57.9,32611.0,55.0372,55.0942,55.0181,55.0942,32611.0
2023-07-27 12:25:00,57.9,57.97,57.87,57.95,30580.0,55.0942,55.1609,55.0657,55.1418,30580.0
2023-07-27 12:30:00,57.95,57.96,57.88,57.92,135989.0,55.1418,55.1513,55.0752,55.1133,135989.0
2023-07-27 12:35:00,57.91,57.99,57.89,57.99,38741.0,55.1038,55.1799,55.0847,55.1799,38741.0
2023-07-27 12:40:00,57.98,58.08,57.98,58.02,66436.0,55.1704,55.2655,55.1704,55.2084,66436.0
2023-07-27 12:45:00,58.02,58.03,57.97,57.98,28650.0,55.2084,55.2179,55.1609,55.1704,28650.0
2023-07-27 12:50:00,57.98,58.01,57.92,57.92,37200.0,55.1704,55.1989,55.1133,55.1133,37200.0
2023-07-27 12:55:00,57.92,58.0,57.9,58.0,42567.0,55.1133,55.1894,55.0942,55.1894,42567.0
2023-07-27 13:00:00,58.0,58.03,57.96,57.96,18520.0,55.1894,55.2179,55.1513,55.1513,18520.0
2023-07-27 13:05:00,57.96,57.99,57.93,57.97,42830.0,55.1513,55.1799,55.1228,55.1609,42830.0
2023-07-27 13:10:00,57.96,58.08,57.96,58.0,43914.0,55.1513,55.2655,55.1513,55.1894,43914.0
2023-07-27 13:15:00,57.99,58.0,57.88,57.88,61080.0,55.1799,55.1894,55.0752,55.0752,61080.0
2023-07-27 13:20:00,57.88,57.88,57.8,57.81,41578.0,55.0752,55.0752,54.9991,55.0086,41578.0
2023-07-27 13:25:00,57.8,57.88,57.79,57.85,20777.0,54.9991,55.0752,54.9896,55.0467,20777.0
2023-07-27 13:30:00,57.85,57.87,57.79,57.82,22432.0,55.0467,55.0657,54.9896,55.0181,22432.0
2023-07-27 13:35:00,57.82,57.87,57.78,57.79,28864.0,55.0181,55.0657,54.9801,54.9896,28864.0
2023-07-27 13:40:00,57.79,57.85,57.75,57.77,33652.0,54.9896,55.0467,54.9515,54.9705,33652.0
2023-07-27 13:45:00,57.76,57.77,57.71,57.73,40877.0,54.961,54.9705,54.9135,54.9325,40877.0
2023-07-27 13:50:00,57.72,57.74,57.6,57.65,61802.0,54.923,54.942,54.8088,54.8564,61802.0
2023-07-27 13:55:00,57.65,57.68,57.62,57.64,43401.0,54.8564,54.8849,54.8278,54.8468,43401.0
2023-07-27 14:00:00,57.64,57.65,57.57,57.61,66000.0,54.8468,54.8564,54.7802,54.8183,66000.0
2023-07-27 14:05:00,57.61,57.67,57.58,57.61,79837.0,54.8183,54.8754,54.7898,54.8183,79837.0
2023-07-27 14:10:00,57.6,57.61,57.34,57.36,102654.0,54.8088,54.8183,54.5614,54.5804,102654.0
2023-07-27 14:15:00,57.36,57.36,57.24,57.28,144199.0,54.5804,54.5804,54.4662,54.5043,144199.0
2023-07-27 14:20:00,57.28,57.32,57.17,57.18,70764.0,54.5043,54.5424,54.3996,54.4091,70764.0
2023-07-27 14:25:00,57.18,57.26,57.14,57.16,110622.0,54.4091,54.4853,54.3711,54.3901,110622.0
2023-07-27 14:30:00,57.15,57.24,57.11,57.14,66884.0,54.3806,54.4662,54.3425,54.3711,66884.0
2023-07-27 14:35:00,57.14,57.14,57.07,57.12,58394.0,54.3711,54.3711,54.3045,54.352,58394.0
2023-07-27 14:40:00,57.11,57.19,57.07,57.19,48359.0,54.3425,54.4187,54.3045,54.4187,48359.0
2023-07-27 14:45:00,57.19,57.24,57.15,57.17,39904.0,54.4187,54.4662,54.3806,54.3996,39904.0
2023-07-27 14:50:00,57.17,57.18,57.13,57.16,44087.0,54.3996,54.4091,54.3616,54.3901,44087.0
2023-07-27 14:55:00,57.15,57.16,57.11,57.14,39610.0,54.3806,54.3901,54.3425,54.3711,39610.0
2023-07-27 15:00:00,57.13,57.16,57.08,57.08,38718.0,54.3616,54.3901,54.314,54.314,38718.0
2023-07-27 15:05:00,57.1,57.11,57.03,57.1,78498.0,54.333,54.3425,54.2664,54.333,78498.0
2023-07-27 15:10:00,57.1,57.25,57.1,57.24,141473.0,54.333,54.4757,54.333,54.4662,141473.0
2023-07-27 15:15:00,57.23,57.24,57.19,57.23,81554.0,54.4567,54.4662,54.4187,54.4567,81554.0
2023-07-27 15:20:00,57.24,57.25,57.09,57.1,75459.0,54.4662,54.4757,54.3235,54.333,75459.0
2023-07-27 15:25:00,57.1,57.12,56.98,57.03,82191.0,54.333,54.352,54.2188,54.2664,82191.0
2023-07-27 15:30:00,57.03,57.06,56.93,56.93,51656.0,54.2664,54.295,54.1713,54.1713,51656.0
2023-07-27 15:35:00,56.94,56.96,56.84,56.87,56797.0,54.1808,54.1998,54.0856,54.1142,56797.0
2023-07-27 15:40:00,56.86,56.89,56.81,56.84,99896.0,54.1046,54.1332,54.0571,54.0856,99896.0
2023-07-27 15:45:00,56.84,56.94,56.83,56.88,117935.0,54.0856,54.1808,54.0761,54.1237,117935.0
2023-07-27 15:50:00,56.87,57.0,56.86,57.0,148578.0,54.1142,54.2379,54.1046,54.2379,148578.0
2023-07-27 15:55:00,57.0,57.07,56.96,57.01,430893.0,54.2379,54.3045,54.1998,54.2474,430893.0
2023-07-28 09:30:00,57.12,57.15,56.76,56.76,164518.0,54.352,54.3806,54.0095,54.0095,164518.0
2023-07-28 09:35:00,56.74,56.83,56.64,56.78,50585.0,53.9905,54.0761,53.8953,54.0285,50585.0
2023-07-28 09:40:00,56.82,56.96,56.82,56.91,99663.0,54.0666,54.1998,54.0666,54.1522,99663.0
2023-07-28 09:45:00,56.91,57.06,56.85,57.05,68695.0,54.1522,54.295,54.0951,54.2854,68695.0
2023-07-28 09:50:00,57.05,57.08,56.97,57.04,107858.0,54.2854,54.314,54.2093,54.2759,107858.0
2023-07-28 09:55:00,57.04,57.1,57.02,57.03,41943.0,54.2759,54.333,54.2569,54.2664,41943.0
2023-07-28 10:00:00,57.03,57.11,57.03,57.11,60304.0,54.2664,54.3425,54.2664,54.3425,60304.0
2023-07-28 10:05:00,57.11,57.11,56.99,57.07,65323.0,54.3425,54.3425,54.2283,54.3045,65323.0
2023-07-28 10:10:00,57.04,57.2,57.03,57.19,127111.0,54.2759,54.4282,54.2664,54.4187,127111.0
2023-07-28 10:15:00,57.19,57.27,57.18,57.2,80774.0,54.4187,54.4948,54.4091,54.4282,80774.0
2023-07-28 10:20:00,57.21,57.22,57.08,57.17,73706.0,54.4377,54.4472,54.314,54.3996,73706.0
2023-07-28 10:25:00,57.17,57.18,56.98,57.08,103252.0,54.3996,54.4091,54.2188,54.314,103252.0
2023-07-28 10:30:00,57.09,57.12,57.0,57.0,51650.0,54.3235,54.352,54.2379,54.2379,51650.0
2023-07-28 10:35:00,57.0,57.01,56.9,56.91,70118.0,54.2379,54.2474,54.1427,54.1522,70118.0
2023-07-28 10:40:00,56.9,56.95,56.85,56.91,32030.0,54.1427,54.1903,54.0951,54.1522,32030.0
2023-07-28 10:45:00,56.92,57.01,56.87,56.89,87917.0,54.1617,54.2474,54.1142,54.1332,87917.0
2023-07-28 10:50:00,56.9,56.9,56.78,56.82,35774.0,54.1427,54.1427,54.0285,54.0666,35774.0
2023-07-28 10:55:00,56.83,56.98,56.83,56.95,72880.0,54.0761,54.2188,54.0761,54.1903,72880.0
2023-07-28 11:00:00,56.95,56.97,56.89,56.97,67241.0,54.1903,54.2093,54.1332,54.2093,67241.0
2023-07-28 11:05:00,56.95,57.0,56.93,56.95,93644.0,54.1903,54.2379,54.1713,54.1903,93644.0
2023-07-28 11:10:00,56.95,57.07,56.93,57.05,65065.0,54.1903,54.3045,54.1713,54.2854,65065.0
2023-07-28 11:15:00,57.05,57.17,57.05,57.14,50428.0,54.2854,54.3996,54.2854,54.3711,50428.0
2023-07-28 11:20:00,57.15,57.33,57.14,57.33,111657.0,54.3806,54.5519,54.3711,54.5519,111657.0
2023-07-28 11:25:00,57.33,57.38,57.29,57.31,78890.0,54.5519,54.5994,54.5138,54.5328,78890.0
2023-07-28 11:30:00,57.31,57.35,57.27,57.3,51021.0,54.5328,54.5709,54.4948,54.5233,51021.0
2023-07-28 11:35:00,57.3,57.44,57.29,57.41,150259.0,54.5233,54.6565,54.5138,54.628,150259.0
2023-07-28 11:40:00,57.41,57.41,57.34,57.41,123562.0,54.628,54.628,54.5614,54.628,123562.0
2023-07-28 11:45:00,57.41,57.41,57.25,57.26,53188.0,54.628,54.628,54.4757,54.4853,53188.0
2023-07-28 11:50:00,57.26,57.29,57.19,57.19,58837.0,54.4853,54.5138,54.4187,54.4187,58837.0
2023-07-28 11:55:00,57.19,57.32,57.16,57.23,112296.0,54.4187,54.5424,54.3901,54.4567,112296.0
2023-07-28 12:00:00,57.23,57.23,57.08,57.17,65090.0,54.4567,54.4567,54.314,54.3996,65090.0
2023-07-28 12:05:00,57.18,57.32,57.14,57.3,44113.0,54.4091,54.5424,54.3711,54.5233,44113.0
2023-07-28 12:10:00,57.31,57.33,57.24,57.27,43636.0,54.5328,54.5519,54.4662,54.4948,43636.0
2023-07-28 12:15:00,57.27,57.3,57.25,57.29,43758.0,54.4948,54.5233,54.4757,54.5138,43758.0
2023-07-28 12:20:00,57.29,57.33,57.28,57.33,32295.0,54.5138,54.5519,54.5043,54.5519,32295.0
2023-07-28 12:25:00,57.33,57.35,57.27,57.28,32576.0,54.5519,54.5709,54.4948,54.5043,32576.0
2023-07-28 12:30:00,57.28,57.31,57.25,57.26,24813.0,54.5043,54.5328,54.4757,54.4853,24813.0
2023-07-28 12:35:00,57.26,57.31,57.26,57.27,27692.0,54.4853,54.5328,54.4853,54.4948,27692.0
2023-07-28 12:40:00,57.28,57.31,57.23,57.24,54275.0,54.5043,54.5328,54.4567,54.4662,54275.0
2023-07-28 12:45:00,57.23,57.27,57.2,57.2,16532.0,54.4567,54.4948,54.4282,54.4282,16532.0
2023-07-28 12:50:00,57.21,57.24,57.2,57.21,13786.0,54.4377,54.4662,54.4282,54.4377,13786.0
2023-07-28 12:55:00,57.22,57.23,57.16,57.17,24869.0,54.4472,54.4567,54.3901,54.3996,24869.0
2023-07-28 13:00:00,57.16,57.19,57.13,57.19,32933.0,54.3901,54.4187,54.3616,54.4187,32933.0
2023-07-28 13:05:00,57.19,57.21,57.12,57.15,84084.0,54.4187,54.4377,54.352,54.3806,84084.0
2023-07-28 13:10:00,57.15,57.16,57.12,57.16,31947.0,54.3806,54.3901,54.352,54.3901,31947.0
2023-07-28 13:15:00,57.16,57.16,57.1,57.14,52554.0,54.3901,54.3901,54.333,54.3711,52554.0
2023-07-28 13:20:00,57.15,57.18,57.11,57.16,55999.0,54.3806,54.4091,54.3425,54.3901,55999.0
2023-07-28 13:25:00,57.14,57.16,57.1,57.11,29507.0,54.3711,54.3901,54.333,54.3425,29507.0
2023-07-28 13:30:00,57.1,57.12,57.06,57.08,44014.0,54.333,54.352,54.295,54.314,44014.0
2023-07-28 13:35:00,57.07,57.08,57.03,57.05,33418.0,54.3045,54.314,54.2664,54.2854,33418.0
2023-07-28 13:40:00,57.05,57.06,57.02,57.02,27479.0,54.2854,54.295,54.2569,54.2569,27479.0
2023-07-28 13:45:00,57.02,57.03,56.92,56.92,42434.0,54.2569,54.2664,54.1617,54.1617,42434.0
2023-07-28 13:50:00,56.92,57.09,56.9,57.08,108319.0,54.1617,54.3235,54.1427,54.314,108319.0
2023-07-28 13:55:00,57.09,57.12,57.05,57.07,107319.0,54.3235,54.352,54.2854,54.3045,107319.0
2023-07-28 14:00:00,57.07,57.1,56.99,57.04,116718.0,54.3045,54.333,54.2283,54.2759,116718.0
2023-07-28 14:05:00,57.04,57.06,57.01,57.05,24911.0,54.2759,54.295,54.2474,54.2854,24911.0
2023-07-28 14:10:00,57.04,57.09,57.02,57.06,41686.0,54.2759,54.3235,54.2569,54.295,41686.0
2023-07-28 14:15:00,57.05,57.16,57.04,57.13,33310.0,54.2854,54.3901,54.2759,54.3616,33310.0
2023-07-28 14:20:00,57.12,57.17,57.12,57.16,16967.0,54.352,54.3996,54.352,54.3901,16967.0
2023-07-28 14:25:00,57.15,57.19,57.14,57.16,26039.0,54.3806,54.4187,54.3711,54.3901,26039.0
2023-07-28 14:30:00,57.16,57.19,57.15,57.16,20971.0,54.3901,54.4187,54.3806,54.3901,20971.0
2023-07-28 14:35:00,57.17,57.19,57.11,57.12,45336.0,54.3996,54.4187,54.3425,54.352,45336.0
2023-07-28 14:40:00,57.11,57.11,57.06,57.08,43309.0,54.3425,54.3425,54.295,54.314,43309.0
2023-07-28 14:45:00,57.07,57.12,57.06,57.09,18529.0,54.3045,54.352,54.295,54.3235,18529.0
2023-07-28 14:50:00,57.09,57.17,57.09,57.17,28199.0,54.3235,54.3996,54.3235,54.3996,28199.0
2023-07-28 14:55:00,57.16,57.16,57.05,57.05,132971.0,54.3901,54.3901,54.2854,54.2854,132971.0
2023-07-28 15:00:00,57.06,57.07,57.02,57.05,66004.0,54.295,54.3045,54.2569,54.2854,66004.0
2023-07-28 15:05:00,57.06,57.12,57.04,57.11,61611.0,54.295,54.352,54.2759,54.3425,61611.0
2023-07-28 15:10:00,57.1,57.11,57.08,57.08,24232.0,54.333,54.3425,54.314,54.314,24232.0
2023-07-28 15:15:00,57.07,57.11,57.07,57.11,26086.0,54.3045,54.3425,54.3045,54.3425,26086.0
2023-07-28 15:20:00,57.11,57.15,57.09,57.14,52451.0,54.3425,54.3806,54.3235,54.3711,52451.0
2023-07-28 15:25:00,57.14,57.16,57.11,57.13,101618.0,54.3711,54.3901,54.3425,54.3616,101618.0
2023-07-28 15:30:00,57.13,57.14,57.1,57.12,73395.0,54.3616,54.3711,54.333,54.352,73395.0
2023-07-28 15:35:00,57.12,57.12,57.08,57.1,104669.0,54.352,54.352,54.314,54.333,104669.0
2023-07-28 15:40:00,57.1,57.11,57.05,57.07,100573.0,54.333,54.3425,54.2854,54.3045,100573.0
2023-07-28 15:45:00,57.07,57.09,57.03,57.04,158179.0,54.3045,54.3235,54.2664,54.2759,158179.0
2023-07-28 15:50:00,57.03,57.15,57.0,57.14,196796.0,54.2664,54.3806,54.2379,54.3711,196796.0
2023-07-28 15:55:00,57.15,57.17,57.11,57.14,363131.0,54.3806,54.3996,54.3425,54.3711,363131.0
2023-07-31 09:30:00,57.57,58.17,57.38,58.07,300398.0,54.7802,55.3512,54.5994,55.256,300398.0
2023-07-31 09:35:00,58.1,58.21,57.94,58.0,140759.0,55.2846,55.3892,55.1323,55.1894,140759.0
2023-07-31 09:40:00,58.0,58.19,57.92,58.0,64522.0,55.1894,55.3702,55.1133,55.1894,64522.0
2023-07-31 09:45:00,58.01,58.14,57.99,58.06,56157.0,55.1989,55.3226,55.1799,55.2465,56157.0
2023-07-31 09:50:00,58.08,58.3,58.02,58.17,339313.0,55.2655,55.4749,55.2084,55.3512,339313.0
2023-07-31 09:55:00,58.16,58.25,58.05,58.25,186408.0,55.3417,55.4273,55.237,55.4273,186408.0
2023-07-31 10:00:00,58.25,58.47,58.24,58.47,136453.0,55.4273,55.6366,55.4178,55.6366,136453.0
2023-07-31 10:05:00,58.47,58.6,58.39,58.42,169999.0,55.6366,55.7603,55.5605,55.5891,169999.0
2023-07-31 10:10:00,58.41,58.47,58.17,58.27,85639.0,55.5795,55.6366,55.3512,55.4463,85639.0
2023-07-31 10:15:00,58.26,58.36,58.23,58.31,78089.0,55.4368,55.532,55.4083,55.4844,78089.0
2023-07-31 10:20:00,58.3,58.39,58.28,58.39,54088.0,55.4749,55.5605,55.4558,55.5605,54088.0
2023-07-31 10:25:00,58.39,58.49,58.35,58.44,59605.0,55.5605,55.6557,55.5224,55.6081,59605.0
2023-07-31 10:30:00,58.45,58.45,58.3,58.36,69247.0,55.6176,55.6176,55.4749,55.532,69247.0
2023-07-31 10:35:00,58.35,58.56,58.34,58.55,67834.0,55.5224,55.7223,55.5129,55.7128,67834.0
2023-07-31 10:40:00,58.55,58.7,58.52,58.65,81145.0,55.7128,55.8555,55.6842,55.8079,81145.0
2023-07-31 10:45:00,58.63,58.65,58.44,58.54,76578.0,55.7889,55.8079,55.6081,55.7032,76578.0
2023-07-31 10:50:00,58.53,58.54,58.39,58.43,62057.0,55.6937,55.7032,55.5605,55.5986,62057.0
2023-07-31 10:55:00,58.44,58.5,58.42,58.48,49318.0,55.6081,55.6652,55.5891,55.6461,49318.0
2023-07-31 11:00:00,58.48,58.5,58.39,58.44,103439.0,55.6461,55.6652,55.5605,55.6081,103439.0
2023-07-31 11:05:00,58.44,58.52,58.37,58.4,106440.0,55.6081,55.6842,55.5415,55.57,106440.0
2023-07-31 11:10:00,58.4,58.43,58.39,58.42,67133.0,55.57,55.5986,55.5605,55.5891,67133.0
2023-07-31 11:15:00,58.42,58.46,58.35,58.45,121833.0,55.5891,55.6271,55.5224,55.6176,121833.0
2023-07-31 11:20:00,58.46,58.6,58.45,58.53,35748.0,55.6271,55.7603,55.6176,55.6937,35748.0
2023-07-31 11:25:00,58.53,58.54,58.47,58.5,31176.0,55.6937,55.7032,55.6366,55.6652,31176.0
2023-07-31 11:30:00,58.5,58.53,58.46,58.53,53617.0,55.6652,55.6937,55.6271,55.6937,53617.0
2023-07-31 11:35:00,58.55,58.58,58.52,58.55,60719.0,55.7128,55.7413,55.6842,55.7128,60719.0
2023-07-31 11:40:00,58.56,58.63,58.5,58.51,44360.0,55.7223,55.7889,55.6652,55.6747,44360.0
2023-07-31 11:45:00,58.52,58.52,58.41,58.45,31960.0,55.6842,55.6842,55.5795,55.6176,31960.0
2023-07-31 11:50:00,58.46,58.47,58.4,58.45,58688.0,55.6271,55.6366,55.57,55.6176,58688.0
2023-07-31 11:55:00,58.44,58.48,58.4,58.47,41404.0,55.6081,55.6461,55.57,55.6366,41404.0
2023-07-31 12:00:00,58.45,58.54,58.43,58.47,41685.0,55.6176,55.7032,55.5986,55.6366,41685.0
2023-07-31 12:05:00,58.46,58.46,58.4,58.41,39366.0,55.6271,55.6271,55.57,55.5795,39366.0
2023-07-31 12:10:00,58.4,58.47,58.37,58.42,36054.0,55.57,55.6366,55.5415,55.5891,36054.0
2023-07-31 12:15:00,58.42,58.54,58.41,58.53,72458.0,55.5891,55.7032,55.5795,55.6937,72458.0
2023-07-31 12:20:00,58.53,58.55,58.47,58.5,44623.0,55.6937,55.7128,55.6366,55.6652,44623.0
2023-07-31 12:25:00,58.5,58.54,58.45,58.47,39499.0,55.6652,55.7032,55.6176,55.6366,39499.0
2023-07-31 12:30:00,58.48,58.48,58.41,58.42,23794.0,55.6461,55.6461,55.5795,55.5891,23794.0
2023-07-31 12:35:00,58.42,58.42,58.36,58.38,29210.0,55.5891,55.5891,55.532,55.551,29210.0
2023-07-31 12:40:00,58.38,58.38,58.3,58.32,21406.0,55.551,55.551,55.4749,55.4939,21406.0
2023-07-31 12:45:00,58.33,58.38,58.28,58.3,165089.0,55.5034,55.551,55.4558,55.4749,165089.0
2023-07-31 12:50:00,58.29,58.35,58.28,58.29,31865.0,55.4654,55.5224,55.4558,55.4654,31865.0
2023-07-31 12:55:00,58.29,58.34,58.28,58.34,29557.0,55.4654,55.5129,55.4558,55.5129,29557.0
2023-07-31 13:00:00,58.33,58.33,58.28,58.3,24338.0,55.5034,55.5034,55.4558,55.4749,24338.0
2023-07-31 13:05:00,58.3,58.33,58.26,58.27,31723.0,55.4749,55.5034,55.4368,55.4463,31723.0
2023-07-31 13:10:00,58.27,58.3,58.26,58.28,22890.0,55.4463,55.4749,55.4368,55.4558,22890.0
2023-07-31 13:15:00,58.29,58.3,58.21,58.22,32440.0,55.4654,55.4749,55.3892,55.3987,32440.0
2023-07-31 13:20:00,58.21,58.23,58.19,58.22,16958.0,55.3892,55.4083,55.3702,55.3987,16958.0
2023-07-31 13:25:00,58.22,58.26,58.2,58.23,20316.0,55.3987,55.4368,55.3797,55.4083,20316.0
2023-07-31 13:30:00,58.23,58.27,58.21,58.24,28449.0,55.4083,55.4463,55.3892,55.4178,28449.0
2023-07-31 13:35:00,58.23,58.25,58.15,58.17,36598.0,55.4083,55.4273,55.3321,55.3512,36598.0
2023-07-31 13:40:00,58.17,58.18,58.13,58.15,43520.0,55.3512,55.3607,55.3131,55.3321,43520.0
2023-07-31 13:45:00,58.15,58.17,58.11,58.17,40206.0,55.3321,55.3512,55.2941,55.3512,40206.0
2023-07-31 13:50:00,58.16,58.16,58.08,58.08,37946.0,55.3417,55.3417,55.2655,55.2655,37946.0
2023-07-31 13:55:00,58.08,58.12,58.06,58.07,34828.0,55.2655,55.3036,55.2465,55.256,34828.0
2023-07-31 14:00:00,58.08,58.15,58.06,58.12,30033.0,55.2655,55.3321,55.2465,55.3036,30033.0
2023-07-31 14:05:00,58.13,58.13,57.94,57.96,55667.0,55.3131,55.3131,55.1323,55.1513,55667.0
2023-07-31 14:10:00,57.95,57.99,57.95,57.97,23323.0,55.1418,55.1799,55.1418,55.1609,23323.0
2023-07-31 14:15:00,57.97,58.02,57.96,58.02,19262.0,55.1609,55.2084,55.1513,55.2084,19262.0
2023-07-31 14:20:00,58.01,58.07,58.01,58.06,32165.0,55.1989,55.256,55.1989,55.2465,32165.0
2023-07-31 14:25:00,58.07,58.13,58.05,58.13,24915.0,55.256,55.3131,55.237,55.3131,24915.0
2023-07-31 14:30:00,58.13,58.14,58.09,58.1,22852.0,55.3131,55.3226,55.275,55.2846,22852.0
2023-07-31 14:35:00,58.11,58.11,58.03,58.07,34262.0,55.2941,55.2941,55.2179,55.256,34262.0
2023-07-31 14:40:00,58.07,58.14,58.06,58.13,48983.0,55.256,55.3226,55.2465,55.3131,48983.0
2023-07-31 14:45:00,58.13,58.18,58.1,58.15,65445.0,55.3131,55.3607,55.2846,55.3321,65445.0
2023-07-31 14:50:00,58.16,58.19,58.15,58.17,20268.0,55.3417,55.3702,55.3321,55.3512,20268.0
2023-07-31 14:55:00,58.16,58.2,58.14,58.15,55596.0,55.3417,55.3797,55.3226,55.3321,55596.0
2023-07-31 15:00:00,58.15,58.24,58.15,58.2,44762.0,55.3321,55.4178,55.3321,55.3797,44762.0
2023-07-31 15:05:00,58.2,58.24,58.17,58.23,36479.0,55.3797,55.4178,55.3512,55.4083,36479.0
2023-07-31 15:10:00,58.23,58.27,58.22,58.23,32286.0,55.4083,55.4463,55.3987,55.4083,32286.0
2023-07-31 15:15:00,58.23,58.3,58.23,58.27,43111.0,55.4083,55.4749,55.4083,55.4463,43111.0
2023-07-31 15:20:00,58.27,58.28,58.21,58.23,43711.0,55.4463,55.4558,55.3892,55.4083,43711.0
2023-07-31 15:25:00,58.23,58.3,58.23,58.29,36160.0,55.4083,55.4749,55.4083,55.4654,36160.0
2023-07-31 15:30:00,58.29,58.33,58.28,58.31,60811.0,55.4654,55.5034,55.4558,55.4844,60811.0
2023-07-31 15:35:00,58.3,58.32,58.24,58.27,74581.0,55.4749,55.4939,55.4178,55.4463,74581.0
2023-07-31 15:40:00,58.27,58.32,58.26,58.26,55923.0,55.4463,55.4939,55.4368,55.4368,55923.0
2023-07-31 15:45:00,58.26,58.27,58.16,58.22,165079.0,55.4368,55.4463,55.3417,55.3987,165079.0
2023-07-31 15:50:00,58.22,58.25,58.19,58.23,175313.0,55.3987,55.4273,55.3702,55.4083,175313.0
2023-07-31 15:55:00,58.23,58.36,58.22,58.34,603111.0,55.4083,55.532,55.3987,55.5129,603111.0
2023-08-01 09:30:00,58.02,58.14,57.81,57.83,197424.0,55.2084,55.3226,55.0086,55.0276,197424.0
2023-08-01 09:35:00,57.78,58.1,57.76,57.99,74287.0,54.9801,55.2846,54.961,55.1799,74287.0
2023-08-01 09:40:00,57.97,58.07,57.94,58.05,71667.0,55.1609,55.256,55.1323,55.237,71667.0
2023-08-01 09:45:00,58.05,58.22,58.04,58.19,65558.0,55.237,55.3987,55.2275,55.3702,65558.0
2023-08-01 09:50:00,58.18,58.22,58.07,58.09,45859.0,55.3607,55.3987,55.256,55.275,45859.0
2023-08-01 09:55:00,58.1,58.1,57.94,57.98,38492.0,55.2846,55.2846,55.1323,55.1704,38492.0
2023-08-01 10:00:00,57.98,58.05,57.92,58.01,90927.0,55.1704,55.237,55.1133,55.1989,90927.0
2023-08-01 10:05:00,58.01,58.03,57.68,57.72,125809.0,55.1989,55.2179,54.8849,54.923,125809.0
2023-08-01 10:10:00,57.71,57.8,57.63,57.72,103490.0,54.9135,54.9991,54.8373,54.923,103490.0
2023-08-01 10:15:00,57.71,57.77,57.44,57.49,83025.0,54.9135,54.9705,54.6565,54.7041,83025.0
2023-08-01 10:20:00,57.5,57.52,57.33,57.51,133633.0,54.7136,54.7327,54.5519,54.7231,133633.0
2023-08-01 10:25:00,57.51,57.51,57.36,57.42,100129.0,54.7231,54.7231,54.5804,54.6375,100129.0
2023-08-01 10:30:00,57.41,57.46,57.32,57.34,56676.0,54.628,54.6756,54.5424,54.5614,56676.0
2023-08-01 10:35:00,57.35,57.36,57.25,57.26,55184.0,54.5709,54.5804,54.4757,54.4853,55184.0
2023-08-01 10:40:00,57.25,57.37,57.18,57.18,54597.0,54.4757,54.5899,54.4091,54.4091,54597.0
2023-08-01 10:45:00,57.16,57.24,57.1,57.16,48827.0,54.3901,54.4662,54.333,54.3901,48827.0
2023-08-01 10:50:00,57.15,57.16,57.05,57.12,59551.0,54.3806,54.3901,54.2854,54.352,59551.0
2023-08-01 10:55:00,57.12,57.23,57.12,57.19,57749.0,54.352,54.4567,54.352,54.4187,57749.0
2023-08-01 11:00:00,57.19,57.2,56.98,57.04,55819.0,54.4187,54.4282,54.2188,54.2759,55819.0
2023-08-01 11:05:00,57.04,57.19,57.02,57.19,46171.0,54.2759,54.4187,54.2569,54.4187,46171.0
2023-08-01 11:10:00,57.2,57.22,57.06,57.08,52654.0,54.4282,54.4472,54.295,54.314,52654.0
2023-08-01 11:15:00,57.07,57.09,57.0,57.07,51458.0,54.3045,54.3235,54.2379,54.3045,51458.0
2023-08-01 11:20:00,57.06,57.13,57.04,57.07,41133.0,54.295,54.3616,54.2759,54.3045,41133.0
2023-08-01 11:25:00,57.08,57.2,57.07,57.16,27391.0,54.314,54.4282,54.3045,54.3901,27391.0
2023-08-01 11:30:00,57.17,57.21,57.14,57.19,31230.0,54.3996,54.4377,54.3711,54.4187,31230.0
2023-08-01 11:35:00,57.21,57.27,57.14,57.15,23523.0,54.4377,54.4948,54.3711,54.3806,23523.0
2023-08-01 11:40:00,57.15,57.25,57.11,57.12,37664.0,54.3806,54.4757,54.3425,54.352,37664.0
2023-08-01 11:45:00,57.12,57.19,57.09,57.18,40824.0,54.352,54.4187,54.3235,54.4091,40824.0
2023-08-01 11:50:00,57.18,57.32,57.15,57.32,41367.0,54.4091,54.5424,54.3806,54.5424,41367.0
2023-08-01 11:55:00,57.32,57.35,57.26,57.35,47135.0,54.5424,54.5709,54.4853,54.5709,47135.0
2023-08-01 12:00:00,57.36,57.47,57.35,57.47,34669.0,54.5804,54.6851,54.5709,54.6851,34669.0
2023-08-01 12:05:00,57.49,57.53,57.43,57.5,42265.0,54.7041,54.7422,54.647,54.7136,42265.0
2023-08-01 12:10:00,57.5,57.56,57.49,57.56,29903.0,54.7136,54.7707,54.7041,54.7707,29903.0
2023-08-01 12:15:00,57.56,57.65,57.56,57.62,36156.0,54.7707,54.8564,54.7707,54.8278,36156.0
2023-08-01 12:20:00,57.63,57.75,57.62,57.75,25877.0,54.8373,54.9515,54.8278,54.9515,25877.0
2023-08-01 12:25:00,57.75,57.75,57.66,57.67,39480.0,54.9515,54.9515,54.8659,54.8754,39480.0
2023-08-01 12:30:00,57.67,57.75,57.63,57.72,34257.0,54.8754,54.9515,54.8373,54.923,34257.0
2023-08-01 12:35:00,57.72,57.83,57.7,57.82,30499.0,54.923,55.0276,54.9039,55.0181,30499.0
2023-08-01 12:40:00,57.81,57.9,57.81,57.84,30317.0,55.0086,55.0942,55.0086,55.0372,30317.0
2023-08-01 12:45:00,57.84,57.84,57.68,57.69,34480.0,55.0372,55.0372,54.8849,54.8944,34480.0
2023-08-01 12:50:00,57.68,57.7,57.59,57.59,18932.0,54.8849,54.9039,54.7993,54.7993,18932.0
2023-08-01 12:55:00,57.59,57.63,57.57,57.58,20404.0,54.7993,54.8373,54.7802,54.7898,20404.0
2023-08-01 13:00:00,57.57,57.62,57.55,57.61,26993.0,54.7802,54.8278,54.7612,54.8183,26993.0
2023-08-01 13:05:00,57.61,57.62,57.55,57.57,32463.0,54.8183,54.8278,54.7612,54.7802,32463.0
2023-08-01 13:10:00,57.57,57.64,57.52,57.53,25785.0,54.7802,54.8468,54.7327,54.7422,25785.0
2023-08-01 13:15:00,57.52,57.6,57.51,57.59,35690.0,54.7327,54.8088,54.7231,54.7993,35690.0
2023-08-01 13:20:00,57.58,57.64,57.56,57.6,27277.0,54.7898,54.8468,54.7707,54.8088,27277.0
2023-08-01 13:25:00,57.61,57.69,57.58,57.66,44764.0,54.8183,54.8944,54.7898,54.8659,44764.0
2023-08-01 13:30:00,57.66,57.71,57.62,57.67,27489.0,54.8659,54.9135,54.8278,54.8754,27489.0
2023-08-01 13:35:00,57.66,57.66,57.62,57.64,20791.0,54.8659,54.8659,54.8278,54.8468,20791.0
2023-08-01 13:40:00,57.63,57.73,57.62,57.66,36775.0,54.8373,54.9325,54.8278,54.8659,36775.0
2023-08-01 13:45:00,57.66,57.7,57.63,57.69,21016.0,54.8659,54.9039,54.8373,54.8944,21016.0
2023-08-01 13:50:00,57.69,57.69,57.62,57.62,18577.0,54.8944,54.8944,54.8278,54.8278,18577.0
2023-08-01 13:55:00,57.62,57.74,57.61,57.73,33521.0,54.8278,54.942,54.8183,54.9325,33521.0
2023-08-01 14:00:00,57.73,57.74,57.68,57.69,28182.0,54.9325,54.942,54.8849,54.8944,28182.0
2023-08-01 14:05:00,57.7,57.73,57.64,57.73,32317.0,54.9039,54.9325,54.8468,54.9325,32317.0
2023-08-01 14:10:00,57.72,57.79,57.72,57.79,31570.0,54.923,54.9896,54.923,54.9896,31570.0
2023-08-01 14:15:00,57.79,57.85,57.78,57.83,35469.0,54.9896,55.0467,54.9801,55.0276,35469.0
2023-08-01 14:20:00,57.83,57.83,57.73,57.76,32175.0,55.0276,55.0276,54.9325,54.961,32175.0
2023-08-01 14:25:00,57.76,57.77,57.69,57.71,72222.0,54.961,54.9705,54.8944,54.9135,72222.0
2023-08-01 14:30:00,57.71,57.72,57.57,57.58,32827.0,54.9135,54.923,54.7802,54.7898,32827.0
2023-08-01 14:35:00,57.57,57.6,57.41,57.46,354326.0,54.7802,54.8088,54.628,54.6756,354326.0
2023-08-01 14:40:00,57.47,57.52,57.43,57.51,44542.0,54.6851,54.7327,54.647,54.7231,44542.0
2023-08-01 14:45:00,57.5,57.53,57.47,57.52,30836.0,54.7136,54.7422,54.6851,54.7327,30836.0
2023-08-01 14:50:00,57.51,57.58,57.5,57.56,42623.0,54.7231,54.7898,54.7136,54.7707,42623.0
2023-08-01 14:55:00,57.57,57.58,57.48,57.48,35225.0,54.7802,54.7898,54.6946,54.6946,35225.0
2023-08-01 15:00:00,57.48,57.53,57.48,57.53,40127.0,54.6946,54.7422,54.6946,54.7422,40127.0
2023-08-01 15:05:00,57.54,57.59,57.51,57.59,57433.0,54.7517,54.7993,54.7231,54.7993,57433.0
2023-08-01 15:10:00,57.59,57.61,57.56,57.6,44319.0,54.7993,54.8183,54.7707,54.8088,44319.0
2023-08-01 15:15:00,57.6,57.6,57.49,57.5,82005.0,54.8088,54.8088,54.7041,54.7136,82005.0
2023-08-01 15:20:00,57.5,57.62,57.49,57.56,55917.0,54.7136,54.8278,54.7041,54.7707,55917.0
2023-08-01 15:25:00,57.57,57.62,57.55,57.6,68138.0,54.7802,54.8278,54.7612,54.8088,68138.0
2023-08-01 15:30:00,57.6,57.62,57.46,57.48,188945.0,54.8088,54.8278,54.6756,54.6946,188945.0
2023-08-01 15:35:00,57.48,57.48,57.35,57.38,109021.0,54.6946,54.6946,54.5709,54.5994,109021.0
2023-08-01 15:40:00,57.37,57.46,57.35,57.45,97768.0,54.5899,54.6756,54.5709,54.6661,97768.0
2023-08-01 15:45:00,57.46,57.49,57.41,57.45,116909.0,54.6756,54.7041,54.628,54.6661,116909.0
2023-08-01 15:50:00,57.45,57.56,57.44,57.55,112247.0,54.6661,54.7707,54.6565,54.7612,112247.0
2023-08-01 15:55:00,57.55,57.63,57.53,57.61,327407.0,54.7612,54.8373,54.7422,54.8183,327407.0
2023-08-02 09:30:00,57.22,57.28,56.75,56.89,160973.0,54.4472,54.5043,54.0,54.1332,160973.0
2023-08-02 09:35:00,56.93,57.18,56.83,57.18,64919.0,54.1713,54.4091,54.0761,54.4091,64919.0
2023-08-02 09:40:00,57.18,57.36,57.1,57.22,65783.0,54.4091,54.5804,54.333,54.4472,65783.0
2023-08-02 09:45:00,57.22,57.36,57.12,57.29,77198.0,54.4472,54.5804,54.352,54.5138,77198.0
2023-08-02 09:50:00,57.3,57.39,57.2,57.25,49645.0,54.5233,54.609,54.4282,54.4757,49645.0
2023-08-02 09:55:00,57.25,57.25,57.14,57.22,47683.0,54.4757,54.4757,54.3711,54.4472,47683.0
2023-08-02 10:00:00,57.22,57.28,57.15,57.24,43669.0,54.4472,54.5043,54.3806,54.4662,43669.0
2023-08-02 10:05:00,57.25,57.29,57.14,57.15,70679.0,54.4757,54.5138,54.3711,54.3806,70679.0
2023-08-02 10:10:00,57.16,57.35,57.15,57.27,63413.0,54.3901,54.5709,54.3806,54.4948,63413.0
2023-08-02 10:15:00,57.26,57.3,57.13,57.18,82654.0,54.4853,54.5233,54.3616,54.4091,82654.0
2023-08-02 10:20:00,57.18,57.28,57.17,57.22,62975.0,54.4091,54.5043,54.3996,54.4472,62975.0
2023-08-02 10:25:00,57.23,57.42,57.23,57.38,39996.0,54.4567,54.6375,54.4567,54.5994,39996.0
2023-08-02 10:30:00,57.4,57.6,57.35,57.36,74617.0,54.6185,54.8088,54.5709,54.5804,74617.0
2023-08-02 10:35:00,57.35,57.38,57.09,57.11,46044.0,54.5709,54.5994,54.3235,54.3425,46044.0
2023-08-02 10:40:00,57.11,57.18,56.92,56.96,69491.0,54.3425,54.4091,54.1617,54.1998,69491.0
2023-08-02 10:45:00,56.95,57.02,56.83,56.85,48112.0,54.1903,54.2569,54.0761,54.0951,48112.0
2023-08-02 10:50:00,56.86,56.86,56.61,56.65,73864.0,54.1046,54.1046,53.8668,53.9048,73864.0
2023-08-02 10:55:00,56.64,56.64,56.46,56.47,149461.0,53.8953,53.8953,53.724,53.7335,149461.0
2023-08-02 11:00:00,56.46,56.69,56.44,56.68,77182.0,53.724,53.9429,53.705,53.9334,77182.0
2023-08-02 11:05:00,56.67,56.73,56.58,56.72,51595.0,53.9239,53.9809,53.8382,53.9714,51595.0
2023-08-02 11:10:00,56.73,56.77,56.7,56.73,31188.0,53.9809,54.019,53.9524,53.9809,31188.0
2023-08-02 11:15:00,56.72,56.74,56.56,56.58,53270.0,53.9714,53.9905,53.8192,53.8382,53270.0
2023-08-02 11:20:00,56.57,56.78,56.55,56.71,69094.0,53.8287,54.0285,53.8097,53.9619,69094.0
2023-08-02 11:25:00,56.72,56.86,56.71,56.78,42299.0,53.9714,54.1046,53.9619,54.0285,42299.0
2023-08-02 11:30:00,56.78,56.79,56.69,56.72,32549.0,54.0285,54.038,53.9429,53.9714,32549.0
2023-08-02 11:35:00,56.71,56.79,56.66,56.68,28588.0,53.9619,54.038,53.9143,53.9334,28588.0
2023-08-02 11:40:00,56.67,56.72,56.66,56.72,19719.0,53.9239,53.9714,53.9143,53.9714,19719.0
2023-08-02 11:45:00,56.72,56.73,56.6,56.67,22274.0,53.9714,53.9809,53.8572,53.9239,22274.0
2023-08-02 11:50:00,56.66,56.67,56.56,56.62,28276.0,53.9143,53.9239,53.8192,53.8763,28276.0
2023-08-02 11:55:00,56.61,56.7,56.61,56.61,36052.0,53.8668,53.9524,53.8668,53.8668,36052.0
2023-08-02 12:00:00,56.62,56.71,56.62,56.68,43797.0,53.8763,53.9619,53.8763,53.9334,43797.0
2023-08-02 12:05:00,56.68,56.71,56.6,56.69,40320.0,53.9334,53.9619,53.8572,53.9429,40320.0
2023-08-02 12:10:00,56.69,56.75,56.66,56.68,28724.0,53.9429,54.0,53.9143,53.9334,28724.0
2023-08-02 12:15:00,56.68,56.84,56.66,56.84,35791.0,53.9334,54.0856,53.9143,54.0856,35791.0
2023-08-02 12:20:00,56.84,56.87,56.79,56.85,24000.0,54.0856,54.1142,54.038,54.0951,24000.0
2023-08-02 12:25:00,56.85,56.89,56.78,56.8,76182.0,54.0951,54.1332,54.0285,54.0476,76182.0
2023-08-02 12:30:00,56.8,56.86,56.77,56.78,73109.0,54.0476,54.1046,54.019,54.0285,73109.0
2023-08-02 12:35:00,56.77,56.85,56.75,56.85,42657.0,54.019,54.0951,54.0,54.0951,42657.0
2023-08-02 12:40:00,56.85,56.88,56.83,56.88,50296.0,54.0951,54.1237,54.0761,54.1237,50296.0
2023-08-02 12:45:00,56.89,56.91,56.84,56.84,24405.0,54.1332,54.1522,54.0856,54.0856,24405.0
2023-08-02 12:50:00,56.83,56.84,56.73,56.75,20161.0,54.0761,54.0856,53.9809,54.0,20161.0
2023-08-02 12:55:00,56.74,56.81,56.74,56.81,37733.0,53.9905,54.0571,53.9905,54.0571,37733.0
2023-08-02 13:00:00,56.82,56.86,56.79,56.83,70905.0,54.0666,54.1046,54.038,54.0761,70905.0
2023-08-02 13:05:00,56.83,56.85,56.79,56.8,28968.0,54.0761,54.0951,54.038,54.0476,28968.0
2023-08-02 13:10:00,56.8,56.85,56.79,56.81,24088.0,54.0476,54.0951,54.038,54.0571,24088.0
2023-08-02 13:15:00,56.81,56.9,56.81,56.9,36785.0,54.0571,54.1427,54.0571,54.1427,36785.0
2023-08-02 13:20:00,56.9,56.94,56.88,56.91,28643.0,54.1427,54.1808,54.1237,54.1522,28643.0
2023-08-02 13:25:00,56.9,57.05,56.89,57.05,68334.0,54.1427,54.2854,54.1332,54.2854,68334.0
2023-08-02 13:30:00,57.06,57.11,57.04,57.1,36329.0,54.295,54.3425,54.2759,54.333,36329.0
2023-08-02 13:35:00,57.1,57.12,57.09,57.12,21061.0,54.333,54.352,54.3235,54.352,21061.0
2023-08-02 13:40:00,57.12,57.13,57.03,57.04,28193.0,54.352,54.3616,54.2664,54.2759,28193.0
2023-08-02 13:45:00,57.05,57.12,57.05,57.12,27625.0,54.2854,54.352,54.2854,54.352,27625.0
2023-08-02 13:50:00,57.12,57.15,57.09,57.12,26308.0,54.352,54.3806,54.3235,54.352,26308.0
2023-08-02 13:55:00,57.13,57.18,57.09,57.1,38213.0,54.3616,54.4091,54.3235,54.333,38213.0
2023-08-02 14:00:00,57.09,57.25,57.09,57.23,18613.0,54.3235,54.4757,54.3235,54.4567,18613.0
2023-08-02 14:05:00,57.23,57.28,57.21,57.27,23801.0,54.4567,54.5043,54.4377,54.4948,23801.0
2023-08-02 14:10:00,57.26,57.28,57.16,57.23,27226.0,54.4853,54.5043,54.3901,54.4567,27226.0
2023-08-02 14:15:00,57.25,57.26,57.17,57.21,14661.0,54.4757,54.4853,54.3996,54.4377,14661.0
2023-08-02 14:20:00,57.21,57.28,57.19,57.25,57939.0,54.4377,54.5043,54.4187,54.4757,57939.0
2023-08-02 14:25:00,57.26,57.36,57.25,57.36,66097.0,54.4853,54.5804,54.4757,54.5804,66097.0
2023-08-02 14:30:00,57.36,57.39,57.33,57.38,40285.0,54.5804,54.609,54.5519,54.5994,40285.0
2023-08-02 14:35:00,57.37,57.47,57.32,57.47,142630.0,54.5899,54.6851,54.5424,54.6851,142630.0
2023-08-02 14:40:00,57.47,57.49,57.38,57.42,96134.0,54.6851,54.7041,54.5994,54.6375,96134.0
2023-08-02 14:45:00,57.42,57.5,57.4,57.46,60245.0,54.6375,54.7136,54.6185,54.6756,60245.0
2023-08-02 14:50:00,57.47,57.48,57.43,57.47,32149.0,54.6851,54.6946,54.647,54.6851,32149.0
2023-08-02 14:55:00,57.47,57.55,57.46,57.55,55277.0,54.6851,54.7612,54.6756,54.7612,55277.0
2023-08-02 15:00:00,57.54,57.67,57.53,57.55,72170.0,54.7517,54.8754,54.7422,54.7612,72170.0
2023-08-02 15:05:00,57.56,57.57,57.5,57.56,34085.0,54.7707,54.7802,54.7136,54.7707,34085.0
2023-08-02 15:10:00,57.57,57.63,57.52,57.55,43143.0,54.7802,54.8373,54.7327,54.7612,43143.0
2023-08-02 15:15:00,57.55,57.57,57.5,57.55,37447.0,54.7612,54.7802,54.7136,54.7612,37447.0
2023-08-02 15:20:00,57.55,57.57,57.5,57.53,37212.0,54.7612,54.7802,54.7136,54.7422,37212.0
2023-08-02 15:25:00,57.52,57.53,57.49,57.51,84332.0,54.7327,54.7422,54.7041,54.7231,84332.0
2023-08-02 15:30:00,57.5,57.55,57.49,57.53,69711.0,54.7136,54.7612,54.7041,54.7422,69711.0
2023-08-02 15:35:00,57.53,57.59,57.53,57.54,43336.0,54.7422,54.7993,54.7422,54.7517,43336.0
2023-08-02 15:40:00,57.54,57.54,57.5,57.51,79908.0,54.7517,54.7517,54.7136,54.7231,79908.0
2023-08-02 15:45:00,57.5,57.67,57.5,57.65,115557.0,54.7136,54.8754,54.7136,54.8564,115557.0
2023-08-02 15:50:00,57.64,57.64,57.56,57.56,166723.0,54.8468,54.8468,54.7707,54.7707,166723.0
2023-08-02 15:55:00,57.57,57.58,57.44,57.46,442215.0,54.7802,54.7898,54.6565,54.6756,442215.0
2023-08-03 09:30:00,57.71,57.83,57.57,57.76,146733.0,54.9135,55.0276,54.7802,54.961,146733.0
2023-08-03 09:35:00,57.73,57.94,57.65,57.65,63101.0,54.9325,55.1323,54.8564,54.8564,63101.0
2023-08-03 09:40:00,57.67,57.69,57.39,57.44,53570.0,54.8754,54.8944,54.609,54.6565,53570.0
2023-08-03 09:45:00,57.43,57.54,57.31,57.5,86151.0,54.647,54.7517,54.5328,54.7136,86151.0
2023-08-03 09:50:00,57.48,57.63,57.39,57.62,103461.0,54.6946,54.8373,54.609,54.8278,103461.0
2023-08-03 09:55:00,57.63,57.76,57.58,57.69,53577.0,54.8373,54.961,54.7898,54.8944,53577.0
2023-08-03 10:00:00,57.66,57.87,57.66,57.82,51913.0,54.8659,55.0657,54.8659,55.0181,51913.0
2023-08-03 10:05:00,57.84,57.96,57.8,57.93,71101.0,55.0372,55.1513,54.9991,55.1228,71101.0
2023-08-03 10:10:00,57.94,57.97,57.75,57.77,91532.0,55.1323,55.1609,54.9515,54.9705,91532.0
2023-08-03 10:15:00,57.76,57.77,57.59,57.63,48550.0,54.961,54.9705,54.7993,54.8373,48550.0
2023-08-03 10:20:00,57.64,57.74,57.61,57.72,62145.0,54.8468,54.942,54.8183,54.923,62145.0
2023-08-03 10:25:00,57.7,57.75,57.61,57.65,69627.0,54.9039,54.9515,54.8183,54.8564,69627.0
2023-08-03 10:30:00,57.66,57.77,57.58,57.72,54463.0,54.8659,54.9705,54.7898,54.923,54463.0
2023-08-03 10:35:00,57.72,57.75,57.63,57.71,54695.0,54.923,54.9515,54.8373,54.9135,54695.0
2023-08-03 10:40:00,57.7,57.97,57.7,57.96,76770.0,54.9039,55.1609,54.9039,55.1513,76770.0
2023-08-03 10:45:00,57.97,58.01,57.89,57.99,101509.0,55.1609,55.1989,55.0847,55.1799,101509.0
2023-08-03 10:50:00,57.98,58.09,57.91,57.95,79055.0,55.1704,55.275,55.1038,55.1418,79055.0
2023-08-03 10:55:00,57.96,58.0,57.85,57.98,50957.0,55.1513,55.1894,55.0467,55.1704,50957.0
2023-08-03 11:00:00,57.97,58.1,57.96,57.98,66428.0,55.1609,55.2846,55.1513,55.1704,66428.0
2023-08-03 11:05:00,57.98,58.09,57.96,58.06,59964.0,55.1704,55.275,55.1513,55.2465,59964.0
2023-08-03 11:10:00,58.05,58.07,57.9,57.98,48030.0,55.237,55.256,55.0942,55.1704,48030.0
2023-08-03 11:15:00,57.98,58.1,57.94,58.02,55872.0,55.1704,55.2846,55.1323,55.2084,55872.0
2023-08-03 11:20:00,58.02,58.16,58.02,58.15,40951.0,55.2084,55.3417,55.2084,55.3321,40951.0
2023-08-03 11:25:00,58.15,58.22,58.15,58.19,30009.0,55.3321,55.3987,55.3321,55.3702,30009.0
2023-08-03 11:30:00,58.19,58.3,58.18,58.21,79836.0,55.3702,55.4749,55.3607,55.3892,79836.0
2023-08-03 11:35:00,58.21,58.3,58.2,58.29,37409.0,55.3892,55.4749,55.3797,55.4654,37409.0
2023-08-03 11:40:00,58.29,58.3,58.23,58.23,24690.0,55.4654,55.4749,55.4083,55.4083,24690.0
2023-08-03 11:45:00,58.22,58.29,58.22,58.27,33119.0,55.3987,55.4654,55.3987,55.4463,33119.0
2023-08-03 11:50:00,58.26,58.33,58.25,58.3,54351.0,55.4368,55.5034,55.4273,55.4749,54351.0
2023-08-03 11:55:00,58.31,58.34,58.26,58.32,57893.0,55.4844,55.5129,55.4368,55.4939,57893.0
2023-08-03 12:00:00,58.32,58.33,58.09,58.11,66418.0,55.4939,55.5034,55.275,55.2941,66418.0
2023-08-03 12:05:00,58.12,58.13,58.06,58.1,36116.0,55.3036,55.3131,55.2465,55.2846,36116.0
2023-08-03 12:10:00,58.1,58.19,58.1,58.18,25002.0,55.2846,55.3702,55.2846,55.3607,25002.0
2023-08-03 12:15:00,58.17,58.2,58.12,58.14,26762.0,55.3512,55.3797,55.3036,55.3226,26762.0
2023-08-03 12:20:00,58.14,58.15,58.05,58.05,21803.0,55.3226,55.3321,55.237,55.237,21803.0
2023-08-03 12:25:00,58.06,58.06,57.95,58.05,28372.0,55.2465,55.2465,55.1418,55.237,28372.0
2023-08-03 12:30:00,58.05,58.1,58.01,58.03,29867.0,55.237,55.2846,55.1989,55.2179,29867.0
2023-08-03 12:35:00,58.03,58.08,57.97,58.01,21554.0,55.2179,55.2655,55.1609,55.1989,21554.0
2023-08-03 12:40:00,58.02,58.08,57.97,58.08,17491.0,55.2084,55.2655,55.1609,55.2655,17491.0
2023-08-03 12:45:00,58.08,58.09,58.03,58.08,26276.0,55.2655,55.275,55.2179,55.2655,26276.0
2023-08-03 12:50:00,58.08,58.12,58.07,58.1,30784.0,55.2655,55.3036,55.256,55.2846,30784.0
2023-08-03 12:55:00,58.1,58.17,58.09,58.17,35017.0,55.2846,55.3512,55.275,55.3512,35017.0
2023-08-03 13:00:00,58.17,58.29,58.16,58.23,57612.0,55.3512,55.4654,55.3417,55.4083,57612.0
2023-08-03 13:05:00,58.23,58.23,58.1,58.15,41409.0,55.4083,55.4083,55.2846,55.3321,41409.0
2023-08-03 13:10:00,58.15,58.19,58.13,58.16,18708.0,55.3321,55.3702,55.3131,55.3417,18708.0
2023-08-03 13:15:00,58.16,58.38,58.13,58.18,113677.0,55.3417,55.551,55.3131,55.3607,113677.0
2023-08-03 13:20:00,58.18,58.28,58.18,58.23,25748.0,55.3607,55.4558,55.3607,55.4083,25748.0
2023-08-03 13:25:00,58.24,58.26,58.13,58.19,75443.0,55.4178,55.4368,55.3131,55.3702,75443.0
2023-08-03 13:30:00,58.2,58.23,58.09,58.12,59563.0,55.3797,55.4083,55.275,55.3036,59563.0
2023-08-03 13:35:00,58.1,58.22,58.08,58.19,47017.0,55.2846,55.3987,55.2655,55.3702,47017.0
2023-08-03 13:40:00,58.2,58.2,58.11,58.12,54242.0,55.3797,55.3797,55.2941,55.3036,54242.0
2023-08-03 13:45:00,58.12,58.12,58.01,58.01,33170.0,55.3036,55.3036,55.1989,55.1989,33170.0
2023-08-03 13:50:00,58.02,58.03,57.93,57.95,43220.0,55.2084,55.2179,55.1228,55.1418,43220.0
2023-08-03 13:55:00,57.95,57.95,57.87,57.91,60184.0,55.1418,55.1418,55.0657,55.1038,60184.0
2023-08-03 14:00:00,57.91,57.95,57.84,57.94,40371.0,55.1038,55.1418,55.0372,55.1323,40371.0
2023-08-03 14:05:00,57.94,57.97,57.82,57.84,34016.0,55.1323,55.1609,55.0181,55.0372,34016.0
2023-08-03 14:10:00,57.85,57.92,57.84,57.89,63351.0,55.0467,55.1133,55.0372,55.0847,63351.0
2023-08-03 14:15:00,57.89,57.97,57.87,57.97,45139.0,55.0847,55.1609,55.0657,55.1609,45139.0
2023-08-03 14:20:00,57.97,57.98,57.87,57.92,22464.0,55.1609,55.1704,55.0657,55.1133,22464.0
2023-08-03 14:25:00,57.92,57.93,57.86,57.88,57279.0,55.1133,55.1228,55.0562,55.0752,57279.0
2023-08-03 14:30:00,57.88,57.9,57.85,57.86,24491.0,55.0752,55.0942,55.0467,55.0562,24491.0
2023-08-03 14:35:00,57.85,57.88,57.79,57.82,21739.0,55.0467,55.0752,54.9896,55.0181,21739.0
2023-08-03 14:40:00,57.82,57.86,57.78,57.83,16618.0,55.0181,55.0562,54.9801,55.0276,16618.0
2023-08-03 14:45:00,57.82,57.87,57.81,57.85,23076.0,55.0181,55.0657,55.0086,55.0467,23076.0
2023-08-03 14:50:00,57.85,57.89,57.84,57.88,28115.0,55.0467,55.0847,55.0372,55.0752,28115.0
2023-08-03 14:55:00,57.89,57.89,57.85,57.86,13935.0,55.0847,55.0847,55.0467,55.0562,13935.0
2023-08-03 15:00:00,57.87,57.89,57.82,57.87,26220.0,55.0657,55.0847,55.0181,55.0657,26220.0
2023-08-03 15:05:00,57.86,57.88,57.8,57.82,32677.0,55.0562,55.0752,54.9991,55.0181,32677.0
2023-08-03 15:10:00,57.82,57.82,57.67,57.68,33539.0,55.0181,55.0181,54.8754,54.8849,33539.0
2023-08-03 15:15:00,57.68,57.71,57.63,57.7,53394.0,54.8849,54.9135,54.8373,54.9039,53394.0
2023-08-03 15:20:00,57.69,57.69,57.63,57.65,47963.0,54.8944,54.8944,54.8373,54.8564,47963.0
2023-08-03 15:25:00,57.65,57.67,57.57,57.58,44266.0,54.8564,54.8754,54.7802,54.7898,44266.0
2023-08-03 15:30:00,57.59,57.7,57.58,57.68,59648.0,54.7993,54.9039,54.7898,54.8849,59648.0
2023-08-03 15:35:00,57.67,57.7,57.65,57.67,39106.0,54.8754,54.9039,54.8564,54.8754,39106.0
2023-08-03 15:40:00,57.66,57.73,57.65,57.68,64122.0,54.8659,54.9325,54.8564,54.8849,64122.0
2023-08-03 15:45:00,57.68,57.68,57.6,57.6,53615.0,54.8849,54.8849,54.8088,54.8088,53615.0
2023-08-03 15:50:00,57.61,57.82,57.57,57.77,286726.0,54.8183,55.0181,54.7802,54.9705,286726.0
2023-08-03 15:55:00,57.77,58.01,57.75,57.98,1114269.0,54.9705,55.1989,54.9515,55.1704,1114269.0
2023-08-04 09:30:00,58.24,58.51,58.07,58.26,205540.0,55.4178,55.6747,55.256,55.4368,205540.0
2023-08-04 09:35:00,58.28,58.28,57.76,57.95,120509.0,55.4558,55.4558,54.961,55.1418,120509.0
2023-08-04 09:40:00,57.95,58.4,57.86,58.4,114533.0,55.1418,55.57,55.0562,55.57,114533.0
2023-08-04 09:45:00,58.4,58.59,58.38,58.45,224315.0,55.57,55.7508,55.551,55.6176,224315.0
2023-08-04 09:50:00,58.45,58.51,58.23,58.3,118358.0,55.6176,55.6747,55.4083,55.4749,118358.0
2023-08-04 09:55:00,58.29,58.32,58.2,58.28,107928.0,55.4654,55.4939,55.3797,55.4558,107928.0
2023-08-04 10:00:00,58.28,58.32,58.14,58.2,93380.0,55.4558,55.4939,55.3226,55.3797,93380.0
2023-08-04 10:05:00,58.2,58.2,57.97,58.03,76604.0,55.3797,55.3797,55.1609,55.2179,76604.0
2023-08-04 10:10:00,58.03,58.1,57.99,58.0,73483.0,55.2179,55.2846,55.1799,55.1894,73483.0
2023-08-04 10:15:00,58.02,58.2,57.95,58.2,86245.0,55.2084,55.3797,55.1418,55.3797,86245.0
2023-08-04 10:20:00,58.2,58.29,58.13,58.28,69289.0,55.3797,55.4654,55.3131,55.4558,69289.0
2023-08-04 10:25:00,58.28,58.37,58.25,58.31,61167.0,55.4558,55.5415,55.4273,55.4844,61167.0
2023-08-04 10:30:00,58.3,58.42,58.28,58.36,85983.0,55.4749,55.5891,55.4558,55.532,85983.0
2023-08-04 10:35:00,58.36,58.4,58.23,58.27,60243.0,55.532,55.57,55.4083,55.4463,60243.0
2023-08-04 10:40:00,58.27,58.49,58.23,58.49,100553.0,55.4463,55.6557,55.4083,55.6557,100553.0
2023-08-04 10:45:00,58.49,58.5,58.32,58.36,83207.0,55.6557,55.6652,55.4939,55.532,83207.0
2023-08-04 10:50:00,58.36,58.43,58.29,58.31,53885.0,55.532,55.5986,55.4654,55.4844,53885.0
2023-08-04 10:55:00,58.31,58.44,58.31,58.41,58459.0,55.4844,55.6081,55.4844,55.5795,58459.0
2023-08-04 11:00:00,58.41,58.43,58.28,58.42,79207.0,55.5795,55.5986,55.4558,55.5891,79207.0
2023-08-04 11:05:00,58.42,58.48,58.38,58.42,145071.0,55.5891,55.6461,55.551,55.5891,145071.0
2023-08-04 11:10:00,58.43,58.53,58.36,58.51,171755.0,55.5986,55.6937,55.532,55.6747,171755.0
2023-08-04 11:15:00,58.51,58.53,58.41,58.47,70713.0,55.6747,55.6937,55.5795,55.6366,70713.0
2023-08-04 11:20:00,58.47,58.52,58.42,58.45,122058.0,55.6366,55.6842,55.5891,55.6176,122058.0
2023-08-04 11:25:00,58.44,58.52,58.44,58.49,98956.0,55.6081,55.6842,55.6081,55.6557,98956.0
2023-08-04 11:30:00,58.49,58.6,58.49,58.57,70022.0,55.6557,55.7603,55.6557,55.7318,70022.0
2023-08-04 11:35:00,58.57,58.57,58.48,58.49,56759.0,55.7318,55.7318,55.6461,55.6557,56759.0
2023-08-04 11:40:00,58.48,58.58,58.46,58.57,56674.0,55.6461,55.7413,55.6271,55.7318,56674.0
2023-08-04 11:45:00,58.58,58.58,58.48,58.54,44615.0,55.7413,55.7413,55.6461,55.7032,44615.0
2023-08-04 11:50:00,58.54,58.54,58.46,58.52,39735.0,55.7032,55.7032,55.6271,55.6842,39735.0
2023-08-04 11:55:00,58.53,58.53,58.44,58.47,34513.0,55.6937,55.6937,55.6081,55.6366,34513.0
2023-08-04 12:00:00,58.47,58.5,58.43,58.46,56735.0,55.6366,55.6652,55.5986,55.6271,56735.0
2023-08-04 12:05:00,58.46,58.47,58.42,58.44,29668.0,55.6271,55.6366,55.5891,55.6081,29668.0
2023-08-04 12:10:00,58.44,58.44,58.37,58.4,37717.0,55.6081,55.6081,55.5415,55.57,37717.0
2023-08-04 12:15:00,58.4,58.45,58.39,58.42,28149.0,55.57,55.6176,55.5605,55.5891,28149.0
2023-08-04 12:20:00,58.43,58.54,58.42,58.54,54561.0,55.5986,55.7032,55.5891,55.7032,54561.0
2023-08-04 12:25:00,58.54,58.59,58.51,58.55,42391.0,55.7032,55.7508,55.6747,55.7128,42391.0
2023-08-04 12:30:00,58.55,58.57,58.53,58.55,26094.0,55.7128,55.7318,55.6937,55.7128,26094.0
2023-08-04 12:35:00,58.55,58.56,58.49,58.5,33717.0,55.7128,55.7223,55.6557,55.6652,33717.0
2023-08-04 12:40:00,58.51,58.52,58.46,58.51,36459.0,55.6747,55.6842,55.6271,55.6747,36459.0
2023-08-04 12:45:00,58.5,58.52,58.47,58.48,36937.0,55.6652,55.6842,55.6366,55.6461,36937.0
2023-08-04 12:50:00,58.47,58.5,58.44,58.49,27525.0,55.6366,55.6652,55.6081,55.6557,27525.0
2023-08-04 12:55:00,58.48,58.51,58.45,58.48,16351.0,55.6461,55.6747,55.6176,55.6461,16351.0
2023-08-04 13:00:00,58.48,58.5,58.41,58.41,23290.0,55.6461,55.6652,55.5795,55.5795,23290.0
2023-08-04 13:05:00,58.42,58.42,58.27,58.28,39637.0,55.5891,55.5891,55.4463,55.4558,39637.0
2023-08-04 13:10:00,58.27,58.31,58.2,58.3,33769.0,55.4463,55.4844,55.3797,55.4749,33769.0
2023-08-04 13:15:00,58.3,58.31,58.17,58.2,31156.0,55.4749,55.4844,55.3512,55.3797,31156.0
2023-08-04 13:20:00,58.21,58.24,58.19,58.22,28394.0,55.3892,55.4178,55.3702,55.3987,28394.0
2023-08-04 13:25:00,58.23,58.23,58.13,58.2,58395.0,55.4083,55.4083,55.3131,55.3797,58395.0
2023-08-04 13:30:00,58.2,58.28,58.17,58.26,25693.0,55.3797,55.4558,55.3512,55.4368,25693.0
2023-08-04 13:35:00,58.27,58.27,58.1,58.1,32493.0,55.4463,55.4463,55.2846,55.2846,32493.0
2023-08-04 13:40:00,58.1,58.17,58.04,58.16,60994.0,55.2846,55.3512,55.2275,55.3417,60994.0
2023-08-04 13:45:00,58.17,58.18,58.09,58.1,42640.0,55.3512,55.3607,55.275,55.2846,42640.0
2023-08-04 13:50:00,58.11,58.14,58.07,58.09,43716.0,55.2941,55.3226,55.256,55.275,43716.0
2023-08-04 13:55:00,58.09,58.09,57.97,57.99,66643.0,55.275,55.275,55.1609,55.1799,66643.0
2023-08-04 14:00:00,57.99,57.99,57.8,57.83,70969.0,55.1799,55.1799,54.9991,55.0276,70969.0
2023-08-04 14:05:00,57.8,57.87,57.79,57.87,61983.0,54.9991,55.0657,54.9896,55.0657,61983.0
2023-08-04 14:10:00,57.87,57.93,57.81,57.91,36897.0,55.0657,55.1228,55.0086,55.1038,36897.0
2023-08-04 14:15:00,57.91,57.91,57.73,57.78,57428.0,55.1038,55.1038,54.9325,54.9801,57428.0
2023-08-04 14:20:00,57.78,57.79,57.71,57.76,69458.0,54.9801,54.9896,54.9135,54.961,69458.0
2023-08-04 14:25:00,57.74,57.91,57.72,57.8,57571.0,54.942,55.1038,54.923,54.9991,57571.0
2023-08-04 14:30:00,57.79,57.85,57.7,57.76,49375.0,54.9896,55.0467,54.9039,54.961,49375.0
2023-08-04 14:35:00,57.76,57.76,57.65,57.65,39053.0,54.961,54.961,54.8564,54.8564,39053.0
2023-08-04 14:40:00,57.65,57.76,57.63,57.71,47861.0,54.8564,54.961,54.8373,54.9135,47861.0
2023-08-04 14:45:00,57.7,57.7,57.61,57.65,32123.0,54.9039,54.9039,54.8183,54.8564,32123.0
2023-08-04 14:50:00,57.64,57.74,57.61,57.62,82140.0,54.8468,54.942,54.8183,54.8278,82140.0
2023-08-04 14:55:00,57.61,57.72,57.56,57.67,82063.0,54.8183,54.923,54.7707,54.8754,82063.0
2023-08-04 15:00:00,57.67,57.76,57.64,57.65,49128.0,54.8754,54.961,54.8468,54.8564,49128.0
2023-08-04 15:05:00,57.65,57.69,57.6,57.63,52117.0,54.8564,54.8944,54.8088,54.8373,52117.0
2023-08-04 15:10:00,57.63,57.77,57.62,57.71,51799.0,54.8373,54.9705,54.8278,54.9135,51799.0
2023-08-04 15:15:00,57.71,57.78,57.7,57.76,67135.0,54.9135,54.9801,54.9039,54.961,67135.0
2023-08-04 15:20:00,57.75,57.78,57.73,57.76,57318.0,54.9515,54.9801,54.9325,54.961,57318.0
2023-08-04 15:25:00,57.76,57.81,57.75,57.79,49787.0,54.961,55.0086,54.9515,54.9896,49787.0
2023-08-04 15:30:00,57.79,57.88,57.79,57.83,84806.0,54.9896,55.0752,54.9896,55.0276,84806.0
2023-08-04 15:35:00,57.82,57.84,57.72,57.75,105161.0,55.0181,55.0372,54.923,54.9515,105161.0
2023-08-04 15:40:00,57.76,57.79,57.66,57.68,90677.0,54.961,54.9896,54.8659,54.8849,90677.0
2023-08-04 15:45:00,57.68,57.77,57.67,57.71,132176.0,54.8849,54.9705,54.8754,54.9135,132176.0
2023-08-04 15:50:00,57.7,57.73,57.6,57.61,166226.0,54.9039,54.9325,54.8088,54.8183,166226.0
2023-08-04 15:55:00,57.6,57.69,57.57,57.69,356544.0,54.8088,54.8944,54.7802,54.8944,356544.0
2023-08-07 09:30:00,57.9,58.17,57.78,58.13,107695.0,55.0942,55.3512,54.9801,55.3131,107695.0
2023-08-07 09:35:00,58.11,58.14,57.8,58.01,40904.0,55.2941,55.3226,54.9991,55.1989,40904.0
2023-08-07 09:40:00,58.02,58.08,57.74,57.74,47742.0,55.2084,55.2655,54.942,54.942,47742.0
2023-08-07 09:45:00,57.74,57.8,57.7,57.71,47588.0,54.942,54.9991,54.9039,54.9135,47588.0
2023-08-07 09:50:00,57.71,57.81,57.7,57.72,46561.0,54.9135,55.0086,54.9039,54.923,46561.0
2023-08-07 09:55:00,57.73,57.86,57.71,57.77,38347.0,54.9325,55.0562,54.9135,54.9705,38347.0
2023-08-07 10:00:00,57.78,57.94,57.77,57.91,45242.0,54.9801,55.1323,54.9705,55.1038,45242.0
2023-08-07 10:05:00,57.92,58.08,57.84,58.03,60004.0,55.1133,55.2655,55.0372,55.2179,60004.0
2023-08-07 10:10:00,58.03,58.2,58.02,58.14,67281.0,55.2179,55.3797,55.2084,55.3226,67281.0
2023-08-07 10:15:00,58.12,58.16,57.98,58.0,38398.0,55.3036,55.3417,55.1704,55.1894,38398.0
2023-08-07 10:20:00,58.0,58.08,57.88,58.07,39644.0,55.1894,55.2655,55.0752,55.256,39644.0
2023-08-07 10:25:00,58.07,58.2,58.06,58.14,36570.0,55.256,55.3797,55.2465,55.3226,36570.0
2023-08-07 10:30:00,58.13,58.15,58.03,58.1,47481.0,55.3131,55.3321,55.2179,55.2846,47481.0
2023-08-07 10:35:00,58.09,58.24,58.06,58.23,39916.0,55.275,55.4178,55.2465,55.4083,39916.0
2023-08-07 10:40:00,58.23,58.28,58.2,58.23,40846.0,55.4083,55.4558,55.3797,55.4083,40846.0
2023-08-07 10:45:00,58.22,58.29,58.15,58.24,37793.0,55.3987,55.4654,55.3321,55.4178,37793.0
2023-08-07 10:50:00,58.23,58.24,58.18,58.23,31531.0,55.4083,55.4178,55.3607,55.4083,31531.0
2023-08-07 10:55:00,58.23,58.41,58.21,58.37,104368.0,55.4083,55.5795,55.3892,55.5415,104368.0
2023-08-07 11:00:00,58.37,58.4,58.25,58.26,41714.0,55.5415,55.57,55.4273,55.4368,41714.0
2023-08-07 11:05:00,58.27,58.3,58.18,58.2,30874.0,55.4463,55.4749,55.3607,55.3797,30874.0
2023-08-07 11:10:00,58.2,58.3,58.19,58.25,34184.0,55.3797,55.4749,55.3702,55.4273,34184.0
2023-08-07 11:15:00,58.25,58.31,58.22,58.25,27852.0,55.4273,55.4844,55.3987,55.4273,27852.0
2023-08-07 11:20:00,58.25,58.36,58.24,58.34,21638.0,55.4273,55.532,55.4178,55.5129,21638.0
2023-08-07 11:25:00,58.33,58.33,58.22,58.25,38084.0,55.5034,55.5034,55.3987,55.4273,38084.0
2023-08-07 11:30:00,58.25,58.32,58.21,58.22,28231.0,55.4273,55.4939,55.3892,55.3987,28231.0
2023-08-07 11:35:00,58.2,58.34,58.2,58.27,25482.0,55.3797,55.5129,55.3797,55.4463,25482.0
2023-08-07 11:40:00,58.26,58.31,58.21,58.21,18237.0,55.4368,55.4844,55.3892,55.3892,18237.0
2023-08-07 11:45:00,58.21,58.35,58.21,58.3,31579.0,55.3892,55.5224,55.3892,55.4749,31579.0
2023-08-07 11:50:00,58.31,58.34,58.25,58.26,23873.0,55.4844,55.5129,55.4273,55.4368,23873.0
2023-08-07 11:55:00,58.27,58.3,58.22,58.22,51457.0,55.4463,55.4749,55.3987,55.3987,51457.0
2023-08-07 12:00:00,58.22,58.25,58.16,58.17,22983.0,55.3987,55.4273,55.3417,55.3512,22983.0
2023-08-07 12:05:00,58.17,58.17,58.07,58.17,31461.0,55.3512,55.3512,55.256,55.3512,31461.0
2023-08-07 12:10:00,58.17,58.21,58.15,58.18,42291.0,55.3512,55.3892,55.3321,55.3607,42291.0
2023-08-07 12:15:00,58.18,58.23,58.15,58.23,101280.0,55.3607,55.4083,55.3321,55.4083,101280.0
2023-08-07 12:20:00,58.23,58.24,58.17,58.2,37092.0,55.4083,55.4178,55.3512,55.3797,37092.0
2023-08-07 12:25:00,58.21,58.23,58.17,58.19,19145.0,55.3892,55.4083,55.3512,55.3702,19145.0
2023-08-07 12:30:00,58.19,58.2,58.15,58.17,45081.0,55.3702,55.3797,55.3321,55.3512,45081.0
2023-08-07 12:35:00,58.18,58.22,58.17,58.19,21331.0,55.3607,55.3987,55.3512,55.3702,21331.0
2023-08-07 12:40:00,58.18,58.2,58.15,58.18,28024.0,55.3607,55.3797,55.3321,55.3607,28024.0
2023-08-07 12:45:00,58.19,58.26,58.18,58.23,21440.0,55.3702,55.4368,55.3607,55.4083,21440.0
2023-08-07 12:50:00,58.24,58.28,58.22,58.28,25181.0,55.4178,55.4558,55.3987,55.4558,25181.0
2023-08-07 12:55:00,58.27,58.27,58.18,58.26,25451.0,55.4463,55.4463,55.3607,55.4368,25451.0
2023-08-07 13:00:00,58.26,58.28,58.17,58.18,45607.0,55.4368,55.4558,55.3512,55.3607,45607.0
2023-08-07 13:05:00,58.18,58.24,58.18,58.24,28289.0,55.3607,55.4178,55.3607,55.4178,28289.0
2023-08-07 13:10:00,58.24,58.25,58.18,58.19,31717.0,55.4178,55.4273,55.3607,55.3702,31717.0
2023-08-07 13:15:00,58.19,58.22,58.15,58.22,27067.0,55.3702,55.3987,55.3321,55.3987,27067.0
2023-08-07 13:20:00,58.23,58.23,58.11,58.13,23939.0,55.4083,55.4083,55.2941,55.3131,23939.0
2023-08-07 13:25:00,58.13,58.17,58.08,58.09,23289.0,55.3131,55.3512,55.2655,55.275,23289.0
2023-08-07 13:30:00,58.09,58.16,58.06,58.11,36159.0,55.275,55.3417,55.2465,55.2941,36159.0
2023-08-07 13:35:00,58.1,58.13,58.06,58.07,13751.0,55.2846,55.3131,55.2465,55.256,13751.0
2023-08-07 13:40:00,58.08,58.1,57.98,58.02,38702.0,55.2655,55.2846,55.1704,55.2084,38702.0
2023-08-07 13:45:00,58.02,58.1,58.0,58.1,34131.0,55.2084,55.2846,55.1894,55.2846,34131.0
2023-08-07 13:50:00,58.09,58.11,58.0,58.01,19846.0,55.275,55.2941,55.1894,55.1989,19846.0
2023-08-07 13:55:00,58.0,58.02,57.92,57.94,41007.0,55.1894,55.2084,55.1133,55.1323,41007.0
2023-08-07 14:00:00,57.94,57.99,57.88,57.9,36347.0,55.1323,55.1799,55.0752,55.0942,36347.0
2023-08-07 14:05:00,57.88,57.89,57.78,57.8,32862.0,55.0752,55.0847,54.9801,54.9991,32862.0
2023-08-07 14:10:00,57.8,57.81,57.75,57.75,24726.0,54.9991,55.0086,54.9515,54.9515,24726.0
2023-08-07 14:15:00,57.75,57.78,57.7,57.78,38431.0,54.9515,54.9801,54.9039,54.9801,38431.0
2023-08-07 14:20:00,57.78,57.78,57.69,57.73,59600.0,54.9801,54.9801,54.8944,54.9325,59600.0
2023-08-07 14:25:00,57.73,57.74,57.68,57.73,138328.0,54.9325,54.942,54.8849,54.9325,138328.0
2023-08-07 14:30:00,57.73,57.86,57.7,57.83,83525.0,54.9325,55.0562,54.9039,55.0276,83525.0
2023-08-07 14:35:00,57.83,57.92,57.83,57.92,116734.0,55.0276,55.1133,55.0276,55.1133,116734.0
2023-08-07 14:40:00,57.93,57.99,57.93,57.96,83993.0,55.1228,55.1799,55.1228,55.1513,83993.0
2023-08-07 14:45:00,57.96,58.0,57.94,57.99,64097.0,55.1513,55.1894,55.1323,55.1799,64097.0
2023-08-07 14:50:00,58.0,58.0,57.95,57.98,81344.0,55.1894,55.1894,55.1418,55.1704,81344.0
2023-08-07 14:55:00,57.97,57.99,57.82,57.91,159296.0,55.1609,55.1799,55.0181,55.1038,159296.0
2023-08-07 15:00:00,57.91,57.95,57.86,57.89,29435.0,55.1038,55.1418,55.0562,55.0847,29435.0
2023-08-07 15:05:00,57.89,57.91,57.86,57.86,34244.0,55.0847,55.1038,55.0562,55.0562,34244.0
2023-08-07 15:10:00,57.86,57.9,57.85,57.9,33764.0,55.0562,55.0942,55.0467,55.0942,33764.0
2023-08-07 15:15:00,57.9,57.95,57.86,57.91,46839.0,55.0942,55.1418,55.0562,55.1038,46839.0
2023-08-07 15:20:00,57.91,57.92,57.87,57.92,42465.0,55.1038,55.1133,55.0657,55.1133,42465.0
2023-08-07 15:25:00,57.92,57.97,57.91,57.92,36302.0,55.1133,55.1609,55.1038,55.1133,36302.0
2023-08-07 15:30:00,57.92,57.96,57.89,57.93,64757.0,55.1133,55.1513,55.0847,55.1228,64757.0
2023-08-07 15:35:00,57.93,58.0,57.92,57.95,75888.0,55.1228,55.1894,55.1133,55.1418,75888.0
2023-08-07 15:40:00,57.95,57.99,57.87,57.88,73854.0,55.1418,55.1799,55.0657,55.0752,73854.0
2023-08-07 15:45:00,57.87,57.95,57.86,57.89,102243.0,55.0657,55.1418,55.0562,55.0847,102243.0
2023-08-07 15:50:00,57.88,57.9,57.83,57.87,214072.0,55.0752,55.0942,55.0276,55.0657,214072.0
2023-08-07 15:55:00,57.87,57.99,57.84,57.97,442100.0,55.0657,55.1799,55.0372,55.1609,442100.0
2023-08-08 09:30:00,56.8,56.81,56.35,56.39,260423.0,54.0476,54.0571,53.6194,53.6574,260423.0
2023-08-08 09:35:00,56.39,56.49,56.08,56.43,134413.0,53.6574,53.7526,53.3624,53.6955,134413.0
2023-08-08 09:40:00,56.43,56.67,56.4,56.58,152715.0,53.6955,53.9239,53.6669,53.8382,152715.0
2023-08-08 09:45:00,56.59,56.83,56.57,56.7,103626.0,53.8477,54.0761,53.8287,53.9524,103626.0
2023-08-08 09:50:00,56.7,56.98,56.7,56.94,66564.0,53.9524,54.2188,53.9524,54.1808,66564.0
2023-08-08 09:55:00,56.94,57.08,56.88,57.08,88724.0,54.1808,54.314,54.1237,54.314,88724.0
2023-08-08 10:00:00,57.06,57.1,56.95,57.02,75577.0,54.295,54.333,54.1903,54.2569,75577.0
2023-08-08 10:05:00,57.03,57.09,56.95,57.03,69201.0,54.2664,54.3235,54.1903,54.2664,69201.0
2023-08-08 10:10:00,57.03,57.17,56.99,57.1,57067.0,54.2664,54.3996,54.2283,54.333,57067.0
2023-08-08 10:15:00,57.09,57.12,57.02,57.11,47729.0,54.3235,54.352,54.2569,54.3425,47729.0
2023-08-08 10:20:00,57.11,57.13,57.02,57.11,30023.0,54.3425,54.3616,54.2569,54.3425,30023.0
2023-08-08 10:25:00,57.1,57.23,57.1,57.22,43337.0,54.333,54.4567,54.333,54.4472,43337.0
2023-08-08 10:30:00,57.21,57.27,57.15,57.16,60006.0,54.4377,54.4948,54.3806,54.3901,60006.0
2023-08-08 10:35:00,57.15,57.25,57.08,57.23,100298.0,54.3806,54.4757,54.314,54.4567,100298.0
2023-08-08 10:40:00,57.23,57.45,57.23,57.43,53111.0,54.4567,54.6661,54.4567,54.647,53111.0
2023-08-08 10:45:00,57.44,57.49,57.38,57.48,52232.0,54.6565,54.7041,54.5994,54.6946,52232.0
2023-08-08 10:50:00,57.48,57.52,57.41,57.5,84778.0,54.6946,54.7327,54.628,54.7136,84778.0
2023-08-08 10:55:00,57.51,57.51,57.4,57.4,68091.0,54.7231,54.7231,54.6185,54.6185,68091.0
2023-08-08 11:00:00,57.41,57.42,57.29,57.3,63644.0,54.628,54.6375,54.5138,54.5233,63644.0
2023-08-08 11:05:00,57.29,57.39,57.24,57.38,95073.0,54.5138,54.609,54.4662,54.5994,95073.0
2023-08-08 11:10:00,57.38,57.5,57.37,57.5,42646.0,54.5994,54.7136,54.5899,54.7136,42646.0
2023-08-08 11:15:00,57.5,57.51,57.44,57.48,46368.0,54.7136,54.7231,54.6565,54.6946,46368.0
2023-08-08 11:20:00,57.48,57.5,57.45,57.48,41119.0,54.6946,54.7136,54.6661,54.6946,41119.0
2023-08-08 11:25:00,57.48,57.54,57.46,57.5,93814.0,54.6946,54.7517,54.6756,54.7136,93814.0
2023-08-08 11:30:00,57.5,57.57,57.46,57.48,41243.0,54.7136,54.7802,54.6756,54.6946,41243.0
2023-08-08 11:35:00,57.49,57.56,57.49,57.53,41706.0,54.7041,54.7707,54.7041,54.7422,41706.0
2023-08-08 11:40:00,57.53,57.54,57.44,57.47,36334.0,54.7422,54.7517,54.6565,54.6851,36334.0
2023-08-08 11:45:00,57.48,57.53,57.47,57.51,34570.0,54.6946,54.7422,54.6851,54.7231,34570.0
2023-08-08 11:50:00,57.51,57.56,57.41,57.41,54404.0,54.7231,54.7707,54.628,54.628,54404.0
2023-08-08 11:55:00,57.41,57.45,57.38,57.4,23051.0,54.628,54.6661,54.5994,54.6185,23051.0
2023-08-08 12:00:00,57.39,57.46,57.37,57.41,21750.0,54.609,54.6756,54.5899,54.628,21750.0
2023-08-08 12:05:00,57.42,57.46,57.37,57.38,38857.0,54.6375,54.6756,54.5899,54.5994,38857.0
2023-08-08 12:10:00,57.38,57.45,57.38,57.43,23809.0,54.5994,54.6661,54.5994,54.647,23809.0
2023-08-08 12:15:00,57.44,57.5,57.42,57.49,34922.0,54.6565,54.7136,54.6375,54.7041,34922.0
2023-08-08 12:20:00,57.48,57.54,57.45,57.51,61742.0,54.6946,54.7517,54.6661,54.7231,61742.0
2023-08-08 12:25:00,57.51,57.53,57.46,57.46,28975.0,54.7231,54.7422,54.6756,54.6756,28975.0
2023-08-08 12:30:00,57.47,57.54,57.47,57.53,26713.0,54.6851,54.7517,54.6851,54.7422,26713.0
2023-08-08 12:35:00,57.53,57.53,57.45,57.51,52059.0,54.7422,54.7422,54.6661,54.7231,52059.0
2023-08-08 12:40:00,57.5,57.54,57.43,57.45,44925.0,54.7136,54.7517,54.647,54.6661,44925.0
2023-08-08 12:45:00,57.44,57.5,57.44,57.48,53158.0,54.6565,54.7136,54.6565,54.6946,53158.0
2023-08-08 12:50:00,57.48,57.55,57.47,57.54,41670.0,54.6946,54.7612,54.6851,54.7517,41670.0
2023-08-08 12:55:00,57.54,57.55,57.49,57.53,47105.0,54.7517,54.7612,54.7041,54.7422,47105.0
2023-08-08 13:00:00,57.52,57.59,57.49,57.58,97985.0,54.7327,54.7993,54.7041,54.7898,97985.0
2023-08-08 13:05:00,57.58,57.69,57.54,57.68,37706.0,54.7898,54.8944,54.7517,54.8849,37706.0
2023-08-08 13:10:00,57.68,57.75,57.65,57.74,39304.0,54.8849,54.9515,54.8564,54.942,39304.0
2023-08-08 13:15:00,57.75,57.83,57.74,57.81,45738.0,54.9515,55.0276,54.942,55.0086,45738.0
2023-08-08 13:20:00,57.81,57.84,57.8,57.82,41906.0,55.0086,55.0372,54.9991,55.0181,41906.0
2023-08-08 13:25:00,57.82,57.89,57.8,57.89,34857.0,55.0181,55.0847,54.9991,55.0847,34857.0
2023-08-08 13:30:00,57.89,57.96,57.88,57.89,49600.0,55.0847,55.1513,55.0752,55.0847,49600.0
2023-08-08 13:35:00,57.9,57.97,57.85,57.97,45218.0,55.0942,55.1609,55.0467,55.1609,45218.0
2023-08-08 13:40:00,57.96,57.99,57.94,57.95,51628.0,55.1513,55.1799,55.1323,55.1418,51628.0
2023-08-08 13:45:00,57.95,58.0,57.92,57.98,32970.0,55.1418,55.1894,55.1133,55.1704,32970.0
2023-08-08 13:50:00,57.97,58.06,57.95,58.04,81424.0,55.1609,55.2465,55.1418,55.2275,81424.0
2023-08-08 13:55:00,58.03,58.13,58.02,58.11,44291.0,55.2179,55.3131,55.2084,55.2941,44291.0
2023-08-08 14:00:00,58.12,58.14,58.09,58.13,92503.0,55.3036,55.3226,55.275,55.3131,92503.0
2023-08-08 14:05:00,58.13,58.13,58.05,58.06,73366.0,55.3131,55.3131,55.237,55.2465,73366.0
2023-08-08 14:10:00,58.05,58.17,58.04,58.15,53637.0,55.237,55.3512,55.2275,55.3321,53637.0
2023-08-08 14:15:00,58.15,58.2,58.13,58.14,71265.0,55.3321,55.3797,55.3131,55.3226,71265.0
2023-08-08 14:20:00,58.15,58.29,58.14,58.28,58308.0,55.3321,55.4654,55.3226,55.4558,58308.0
2023-08-08 14:25:00,58.28,58.32,58.23,58.3,37113.0,55.4558,55.4939,55.4083,55.4749,37113.0
2023-08-08 14:30:00,58.3,58.38,58.29,58.31,52728.0,55.4749,55.551,55.4654,55.4844,52728.0
2023-08-08 14:35:00,58.32,58.34,58.25,58.29,42536.0,55.4939,55.5129,55.4273,55.4654,42536.0
2023-08-08 14:40:00,58.29,58.32,58.23,58.23,35587.0,55.4654,55.4939,55.4083,55.4083,35587.0
2023-08-08 14:45:00,58.24,58.26,58.22,58.23,42545.0,55.4178,55.4368,55.3987,55.4083,42545.0
2023-08-08 14:50:00,58.23,58.27,58.22,58.25,49371.0,55.4083,55.4463,55.3987,55.4273,49371.0
2023-08-08 14:55:00,58.25,58.38,58.24,58.32,124823.0,55.4273,55.551,55.4178,55.4939,124823.0
2023-08-08 15:00:00,58.31,58.42,58.28,58.42,52938.0,55.4844,55.5891,55.4558,55.5891,52938.0
2023-08-08 15:05:00,58.42,58.51,58.41,58.5,69832.0,55.5891,55.6747,55.5795,55.6652,69832.0
2023-08-08 15:10:00,58.49,58.59,58.48,58.54,78069.0,55.6557,55.7508,55.6461,55.7032,78069.0
2023-08-08 15:15:00,58.53,58.59,58.51,58.52,65957.0,55.6937,55.7508,55.6747,55.6842,65957.0
2023-08-08 15:20:00,58.52,58.6,58.5,58.6,74206.0,55.6842,55.7603,55.6652,55.7603,74206.0
2023-08-08 15:25:00,58.6,58.61,58.54,58.58,91943.0,55.7603,55.7698,55.7032,55.7413,91943.0
2023-08-08 15:30:00,58.58,58.6,58.52,58.55,138028.0,55.7413,55.7603,55.6842,55.7128,138028.0
2023-08-08 15:35:00,58.55,58.6,58.53,58.6,77871.0,55.7128,55.7603,55.6937,55.7603,77871.0
2023-08-08 15:40:00,58.6,58.6,58.54,58.55,84929.0,55.7603,55.7603,55.7032,55.7128,84929.0
2023-08-08 15:45:00,58.54,58.58,58.48,58.48,120913.0,55.7032,55.7413,55.6461,55.6461,120913.0
2023-08-08 15:50:00,58.49,58.51,58.42,58.47,221985.0,55.6557,55.6747,55.5891,55.6366,221985.0
2023-08-08 15:55:00,58.47,58.54,58.43,58.52,402744.0,55.6366,55.7032,55.5986,55.6842,402744.0
2023-08-09 09:30:00,59.0,59.28,58.69,58.88,407586.0,56.1409,56.4074,55.846,56.0268,407586.0
2023-08-09 09:35:00,58.89,59.1,58.8,59.06,92098.0,56.0363,56.2361,55.9506,56.198,92098.0
2023-08-09 09:40:00,59.08,59.35,59.03,59.34,106283.0,56.2171,56.474,56.1695,56.4645,106283.0
2023-08-09 09:45:00,59.34,59.52,59.34,59.47,224906.0,56.4645,56.6357,56.4645,56.5882,224906.0
2023-08-09 09:50:00,59.46,59.61,59.34,59.53,202386.0,56.5787,56.7214,56.4645,56.6453,202386.0
2023-08-09 09:55:00,59.53,59.87,59.53,59.8,174864.0,56.6453,56.9688,56.6453,56.9022,174864.0
2023-08-09 10:00:00,59.81,59.96,59.79,59.96,138077.0,56.9117,57.0544,56.8927,57.0544,138077.0
2023-08-09 10:05:00,59.91,59.95,59.8,59.87,87532.0,57.0068,57.0449,56.9022,56.9688,87532.0
2023-08-09 10:10:00,59.88,59.88,59.72,59.72,81023.0,56.9783,56.9783,56.8261,56.8261,81023.0
2023-08-09 10:15:00,59.72,59.82,59.67,59.82,86101.0,56.8261,56.9212,56.7785,56.9212,86101.0
2023-08-09 10:20:00,59.82,59.84,59.65,59.78,171993.0,56.9212,56.9402,56.7594,56.8831,171993.0
2023-08-09 10:25:00,59.78,59.85,59.77,59.83,83809.0,56.8831,56.9498,56.8736,56.9307,83809.0
2023-08-09 10:30:00,59.83,59.89,59.74,59.88,80172.0,56.9307,56.9878,56.8451,56.9783,80172.0
2023-08-09 10:35:00,59.88,60.0,59.85,59.98,289735.0,56.9783,57.0925,56.9498,57.0735,289735.0
2023-08-09 10:40:00,59.98,60.12,59.95,60.06,794866.0,57.0735,57.2067,57.0449,57.1496,794866.0
2023-08-09 10:45:00,60.07,60.07,59.91,59.97,170440.0,57.1591,57.1591,57.0068,57.0639,170440.0
2023-08-09 10:50:00,59.97,59.98,59.75,59.76,123482.0,57.0639,57.0735,56.8546,56.8641,123482.0
2023-08-09 10:55:00,59.76,59.85,59.75,59.78,90194.0,56.8641,56.9498,56.8546,56.8831,90194.0
2023-08-09 11:00:00,59.78,59.88,59.76,59.86,82429.0,56.8831,56.9783,56.8641,56.9593,82429.0
2023-08-09 11:05:00,59.86,59.91,59.77,59.82,53540.0,56.9593,57.0068,56.8736,56.9212,53540.0
2023-08-09 11:10:00,59.83,59.84,59.74,59.77,85947.0,56.9307,56.9402,56.8451,56.8736,85947.0
2023-08-09 11:15:00,59.77,59.79,59.61,59.64,163005.0,56.8736,56.8927,56.7214,56.7499,163005.0
2023-08-09 11:20:00,59.63,59.64,59.49,59.55,83565.0,56.7404,56.7499,56.6072,56.6643,83565.0
2023-08-09 11:25:00,59.51,59.55,59.41,59.48,45392.0,56.6262,56.6643,56.5311,56.5977,45392.0
2023-08-09 11:30:00,59.47,59.61,59.39,59.59,67656.0,56.5882,56.7214,56.512,56.7024,67656.0
2023-08-09 11:35:00,59.6,59.68,59.58,59.66,100570.0,56.7119,56.788,56.6928,56.769,100570.0
2023-08-09 11:40:00,59.66,59.67,59.56,59.58,88382.0,56.769,56.7785,56.6738,56.6928,88382.0
2023-08-09 11:45:00,59.58,59.6,59.31,59.33,110376.0,56.6928,56.7119,56.4359,56.455,110376.0
2023-08-09 11:50:00,59.33,59.39,59.27,59.34,83041.0,56.455,56.512,56.3979,56.4645,83041.0
2023-08-09 11:55:00,59.33,59.43,59.3,59.42,140186.0,56.455,56.5501,56.4264,56.5406,140186.0
2023-08-09 12:00:00,59.4,59.45,59.26,59.27,111794.0,56.5216,56.5691,56.3883,56.3979,111794.0
2023-08-09 12:05:00,59.26,59.43,59.26,59.38,86002.0,56.3883,56.5501,56.3883,56.5025,86002.0
2023-08-09 12:10:00,59.38,59.42,59.2,59.29,58439.0,56.5025,56.5406,56.3313,56.4169,58439.0
2023-08-09 12:15:00,59.29,59.36,59.25,59.31,73642.0,56.4169,56.4835,56.3788,56.4359,73642.0
2023-08-09 12:20:00,59.31,59.42,59.3,59.41,94779.0,56.4359,56.5406,56.4264,56.5311,94779.0
2023-08-09 12:25:00,59.41,59.45,59.35,59.4,69983.0,56.5311,56.5691,56.474,56.5216,69983.0
2023-08-09 12:30:00,59.39,59.54,59.35,59.54,89472.0,56.512,56.6548,56.474,56.6548,89472.0
2023-08-09 12:35:00,59.54,59.64,59.5,59.63,84165.0,56.6548,56.7499,56.6167,56.7404,84165.0
2023-08-09 12:40:00,59.63,59.65,59.52,59.55,78478.0,56.7404,56.7594,56.6357,56.6643,78478.0
2023-08-09 12:45:00,59.54,59.61,59.5,59.61,59009.0,56.6548,56.7214,56.6167,56.7214,59009.0
2023-08-09 12:50:00,59.61,59.63,59.53,59.58,39667.0,56.7214,56.7404,56.6453,56.6928,39667.0
2023-08-09 12:55:00,59.59,59.74,59.58,59.72,66235.0,56.7024,56.8451,56.6928,56.8261,66235.0
2023-08-09 13:00:00,59.72,59.85,59.68,59.8,104533.0,56.8261,56.9498,56.788,56.9022,104533.0
2023-08-09 13:05:00,59.8,59.84,59.76,59.77,55481.0,56.9022,56.9402,56.8641,56.8736,55481.0
2023-08-09 13:10:00,59.76,59.83,59.75,59.83,40335.0,56.8641,56.9307,56.8546,56.9307,40335.0
2023-08-09 13:15:00,59.83,59.85,59.81,59.84,43249.0,56.9307,56.9498,56.9117,56.9402,43249.0
2023-08-09 13:20:00,59.84,59.92,59.82,59.87,123825.0,56.9402,57.0164,56.9212,56.9688,123825.0
2023-08-09 13:25:00,59.87,59.91,59.82,59.91,133347.0,56.9688,57.0068,56.9212,57.0068,133347.0
2023-08-09 13:30:00,59.92,59.98,59.88,59.92,55860.0,57.0164,57.0735,56.9783,57.0164,55860.0
2023-08-09 13:35:00,59.92,60.06,59.92,60.03,191724.0,57.0164,57.1496,57.0164,57.121,191724.0
2023-08-09 13:40:00,60.03,60.08,60.0,60.07,55809.0,57.121,57.1686,57.0925,57.1591,55809.0
2023-08-09 13:45:00,60.06,60.09,60.0,60.0,103650.0,57.1496,57.1781,57.0925,57.0925,103650.0
2023-08-09 13:50:00,59.99,60.06,59.97,60.05,78943.0,57.083,57.1496,57.0639,57.1401,78943.0
2023-08-09 13:55:00,60.05,60.09,60.01,60.03,93151.0,57.1401,57.1781,57.102,57.121,93151.0
2023-08-09 14:00:00,60.02,60.03,59.9,60.02,70129.0,57.1115,57.121,56.9973,57.1115,70129.0
2023-08-09 14:05:00,60.01,60.02,59.96,59.96,55733.0,57.102,57.1115,57.0544,57.0544,55733.0
2023-08-09 14:10:00,59.96,59.99,59.9,59.99,34412.0,57.0544,57.083,56.9973,57.083,34412.0
2023-08-09 14:15:00,59.98,60.05,59.97,59.97,70432.0,57.0735,57.1401,57.0639,57.0639,70432.0
2023-08-09 14:20:00,59.98,60.03,59.93,59.96,58014.0,57.0735,57.121,57.0259,57.0544,58014.0
2023-08-09 14:25:00,59.96,59.99,59.91,59.91,45818.0,57.0544,57.083,57.0068,57.0068,45818.0
2023-08-09 14:30:00,59.91,59.95,59.9,59.91,58808.0,57.0068,57.0449,56.9973,57.0068,58808.0
2023-08-09 14:35:00,59.91,59.95,59.88,59.9,44570.0,57.0068,57.0449,56.9783,56.9973,44570.0
2023-08-09 14:40:00,59.9,59.91,59.82,59.88,54783.0,56.9973,57.0068,56.9212,56.9783,54783.0
2023-08-09 14:45:00,59.88,59.95,59.82,59.95,44802.0,56.9783,57.0449,56.9212,57.0449,44802.0
2023-08-09 14:50:00,59.95,59.95,59.84,59.85,85706.0,57.0449,57.0449,56.9402,56.9498,85706.0
2023-08-09 14:55:00,59.85,59.97,59.84,59.95,100052.0,56.9498,57.0639,56.9402,57.0449,100052.0
2023-08-09 15:00:00,59.94,59.95,59.89,59.91,44973.0,57.0354,57.0449,56.9878,57.0068,44973.0
2023-08-09 15:05:00,59.91,59.96,59.84,59.85,59198.0,57.0068,57.0544,56.9402,56.9498,59198.0
2023-08-09 15:10:00,59.85,59.99,59.84,59.98,105408.0,56.9498,57.083,56.9402,57.0735,105408.0
2023-08-09 15:15:00,59.98,59.98,59.88,59.89,48865.0,57.0735,57.0735,56.9783,56.9878,48865.0
2023-08-09 15:20:00,59.9,59.99,59.89,59.96,57936.0,56.9973,57.083,56.9878,57.0544,57936.0
2023-08-09 15:25:00,59.97,59.99,59.92,59.94,80584.0,57.0639,57.083,57.0164,57.0354,80584.0
2023-08-09 15:30:00,59.93,59.96,59.89,59.9,104561.0,57.0259,57.0544,56.9878,56.9973,104561.0
2023-08-09 15:35:00,59.9,59.92,59.84,59.85,95935.0,56.9973,57.0164,56.9402,56.9498,95935.0
2023-08-09 15:40:00,59.85,59.86,59.69,59.71,109513.0,56.9498,56.9593,56.7975,56.8165,109513.0
2023-08-09 15:45:00,59.71,59.71,59.54,59.59,152874.0,56.8165,56.8165,56.6548,56.7024,152874.0
2023-08-09 15:50:00,59.59,59.63,59.51,59.57,224240.0,56.7024,56.7404,56.6262,56.6833,224240.0
2023-08-09 15:55:00,59.58,59.63,59.47,59.51,479928.0,56.6928,56.7404,56.5882,56.6262,479928.0
2023-08-10 09:30:00,59.39,59.76,59.39,59.69,277058.0,56.512,56.8641,56.512,56.7975,277058.0
2023-08-10 09:35:00,59.71,59.74,59.44,59.47,116757.0,56.8165,56.8451,56.5596,56.5882,116757.0
2023-08-10 09:40:00,59.48,59.71,59.21,59.68,118466.0,56.5977,56.8165,56.3408,56.788,118466.0
2023-08-10 09:45:00,59.7,59.89,59.63,59.88,143967.0,56.807,56.9878,56.7404,56.9783,143967.0
2023-08-10 09:50:00,59.86,59.95,59.7,59.79,92687.0,56.9593,57.0449,56.807,56.8927,92687.0
2023-08-10 09:55:00,59.79,59.94,59.79,59.89,56523.0,56.8927,57.0354,56.8927,56.9878,56523.0
2023-08-10 10:00:00,59.9,59.95,59.73,59.76,79306.0,56.9973,57.0449,56.8356,56.8641,79306.0
2023-08-10 10:05:00,59.77,59.77,59.61,59.64,130039.0,56.8736,56.8736,56.7214,56.7499,130039.0
2023-08-10 10:10:00,59.61,59.69,59.54,59.55,158956.0,56.7214,56.7975,56.6548,56.6643,158956.0
2023-08-10 10:15:00,59.55,59.67,59.5,59.6,180532.0,56.6643,56.7785,56.6167,56.7119,180532.0
2023-08-10 10:20:00,59.59,59.62,59.48,59.55,71543.0,56.7024,56.7309,56.5977,56.6643,71543.0
2023-08-10 10:25:00,59.54,59.6,59.51,59.6,208959.0,56.6548,56.7119,56.6262,56.7119,208959.0
2023-08-10 10:30:00,59.59,59.62,59.46,59.55,74364.0,56.7024,56.7309,56.5787,56.6643,74364.0
2023-08-10 10:35:00,59.54,59.56,59.38,59.46,51941.0,56.6548,56.6738,56.5025,56.5787,51941.0
2023-08-10 10:40:00,59.45,59.49,59.3,59.34,74663.0,56.5691,56.6072,56.4264,56.4645,74663.0
2023-08-10 10:45:00,59.33,59.33,59.13,59.28,79230.0,56.455,56.455,56.2646,56.4074,79230.0
2023-08-10 10:50:00,59.28,59.33,59.25,59.31,39214.0,56.4074,56.455,56.3788,56.4359,39214.0
2023-08-10 10:55:00,59.32,59.43,59.3,59.31,32418.0,56.4454,56.5501,56.4264,56.4359,32418.0
2023-08-10 11:00:00,59.3,59.31,59.21,59.27,54699.0,56.4264,56.4359,56.3408,56.3979,54699.0
2023-08-10 11:05:00,59.26,59.37,59.19,59.33,55007.0,56.3883,56.493,56.3217,56.455,55007.0
2023-08-10 11:10:00,59.34,59.45,59.32,59.37,42974.0,56.4645,56.5691,56.4454,56.493,42974.0
2023-08-10 11:15:00,59.37,59.37,59.26,59.33,34290.0,56.493,56.493,56.3883,56.455,34290.0
2023-08-10 11:20:00,59.33,59.33,59.24,59.32,41362.0,56.455,56.455,56.3693,56.4454,41362.0
2023-08-10 11:25:00,59.31,59.39,59.31,59.35,132621.0,56.4359,56.512,56.4359,56.474,132621.0
2023-08-10 11:30:00,59.35,59.37,59.27,59.37,72398.0,56.474,56.493,56.3979,56.493,72398.0
2023-08-10 11:35:00,59.37,59.47,59.31,59.46,80101.0,56.493,56.5882,56.4359,56.5787,80101.0
2023-08-10 11:40:00,59.46,59.47,59.26,59.3,76050.0,56.5787,56.5882,56.3883,56.4264,76050.0
2023-08-10 11:45:00,59.3,59.32,59.18,59.24,111177.0,56.4264,56.4454,56.3122,56.3693,111177.0
2023-08-10 11:50:00,59.23,59.24,59.1,59.23,51537.0,56.3598,56.3693,56.2361,56.3598,51537.0
2023-08-10 11:55:00,59.23,59.29,59.2,59.27,39488.0,56.3598,56.4169,56.3313,56.3979,39488.0
2023-08-10 12:00:00,59.27,59.35,59.21,59.33,61544.0,56.3979,56.474,56.3408,56.455,61544.0
2023-08-10 12:05:00,59.34,59.35,59.18,59.2,40203.0,56.4645,56.474,56.3122,56.3313,40203.0
2023-08-10 12:10:00,59.19,59.19,59.05,59.06,39497.0,56.3217,56.3217,56.1885,56.198,39497.0
2023-08-10 12:15:00,59.05,59.09,58.93,58.96,203251.0,56.1885,56.2266,56.0743,56.1029,203251.0
2023-08-10 12:20:00,58.96,59.02,58.75,58.75,128169.0,56.1029,56.16,55.9031,55.9031,128169.0
2023-08-10 12:25:00,58.75,58.75,58.54,58.67,130395.0,55.9031,55.9031,55.7032,55.8269,130395.0
2023-08-10 12:30:00,58.65,58.81,58.64,58.79,70043.0,55.8079,55.9602,55.7984,55.9411,70043.0
2023-08-10 12:35:00,58.79,59.01,58.75,59.0,80907.0,55.9411,56.1505,55.9031,56.1409,80907.0
2023-08-10 12:40:00,59.0,59.0,58.89,58.95,33637.0,56.1409,56.1409,56.0363,56.0934,33637.0
2023-08-10 12:45:00,58.94,59.01,58.92,58.97,24129.0,56.0839,56.1505,56.0648,56.1124,24129.0
2023-08-10 12:50:00,58.97,58.97,58.85,58.86,31995.0,56.1124,56.1124,55.9982,56.0077,31995.0
2023-08-10 12:55:00,58.85,58.87,58.69,58.72,49937.0,55.9982,56.0172,55.846,55.8745,49937.0
2023-08-10 13:00:00,58.73,58.83,58.69,58.82,61025.0,55.884,55.9792,55.846,55.9697,61025.0
2023-08-10 13:05:00,58.82,58.86,58.73,58.76,28718.0,55.9697,56.0077,55.884,55.9126,28718.0
2023-08-10 13:10:00,58.76,58.76,58.67,58.74,29793.0,55.9126,55.9126,55.8269,55.8935,29793.0
2023-08-10 13:15:00,58.75,58.77,58.61,58.64,35926.0,55.9031,55.9221,55.7698,55.7984,35926.0
2023-08-10 13:20:00,58.63,58.68,58.58,58.68,37912.0,55.7889,55.8365,55.7413,55.8365,37912.0
2023-08-10 13:25:00,58.68,58.71,58.56,58.57,67932.0,55.8365,55.865,55.7223,55.7318,67932.0
2023-08-10 13:30:00,58.57,58.63,58.46,58.62,175437.0,55.7318,55.7889,55.6271,55.7794,175437.0
2023-08-10 13:35:00,58.62,58.72,58.61,58.7,45804.0,55.7794,55.8745,55.7698,55.8555,45804.0
2023-08-10 13:40:00,58.71,58.71,58.61,58.64,74955.0,55.865,55.865,55.7698,55.7984,74955.0
2023-08-10 13:45:00,58.62,58.79,58.61,58.73,44868.0,55.7794,55.9411,55.7698,55.884,44868.0
2023-08-10 13:50:00,58.73,58.77,58.66,58.67,53944.0,55.884,55.9221,55.8174,55.8269,53944.0
2023-08-10 13:55:00,58.67,58.67,58.46,58.5,68527.0,55.8269,55.8269,55.6271,55.6652,68527.0
2023-08-10 14:00:00,58.49,58.5,58.34,58.4,173009.0,55.6557,55.6652,55.5129,55.57,173009.0
2023-08-10 14:05:00,58.4,58.61,58.38,58.58,76240.0,55.57,55.7698,55.551,55.7413,76240.0
2023-08-10 14:10:00,58.58,58.77,58.55,58.71,174954.0,55.7413,55.9221,55.7128,55.865,174954.0
2023-08-10 14:15:00,58.71,58.77,58.63,58.69,64449.0,55.865,55.9221,55.7889,55.846,64449.0
2023-08-10 14:20:00,58.68,58.87,58.68,58.86,197230.0,55.8365,56.0172,55.8365,56.0077,197230.0
2023-08-10 14:25:00,58.86,58.91,58.8,58.83,37954.0,56.0077,56.0553,55.9506,55.9792,37954.0
2023-08-10 14:30:00,58.81,58.86,58.74,58.77,71195.0,55.9602,56.0077,55.8935,55.9221,71195.0
2023-08-10 14:35:00,58.77,58.82,58.73,58.81,35662.0,55.9221,55.9697,55.884,55.9602,35662.0
2023-08-10 14:40:00,58.82,58.87,58.76,58.86,53311.0,55.9697,56.0172,55.9126,56.0077,53311.0
2023-08-10 14:45:00,58.86,58.94,58.8,58.91,102782.0,56.0077,56.0839,55.9506,56.0553,102782.0
2023-08-10 14:50:00,58.91,59.0,58.87,59.0,46718.0,56.0553,56.1409,56.0172,56.1409,46718.0
2023-08-10 14:55:00,58.99,59.09,58.99,59.07,42503.0,56.1314,56.2266,56.1314,56.2076,42503.0
2023-08-10 15:00:00,59.08,59.08,58.89,58.91,48352.0,56.2171,56.2171,56.0363,56.0553,48352.0
2023-08-10 15:05:00,58.91,58.96,58.88,58.96,37509.0,56.0553,56.1029,56.0268,56.1029,37509.0
2023-08-10 15:10:00,58.96,58.99,58.9,58.95,50301.0,56.1029,56.1314,56.0458,56.0934,50301.0
2023-08-10 15:15:00,58.96,58.99,58.92,58.96,41666.0,56.1029,56.1314,56.0648,56.1029,41666.0
2023-08-10 15:20:00,58.94,58.97,58.88,58.9,49091.0,56.0839,56.1124,56.0268,56.0458,49091.0
2023-08-10 15:25:00,58.89,58.9,58.81,58.85,59121.0,56.0363,56.0458,55.9602,55.9982,59121.0
2023-08-10 15:30:00,58.84,58.9,58.8,58.83,75654.0,55.9887,56.0458,55.9506,55.9792,75654.0
2023-08-10 15:35:00,58.83,58.88,58.81,58.81,78939.0,55.9792,56.0268,55.9602,55.9602,78939.0
2023-08-10 15:40:00,58.81,58.84,58.75,58.8,64839.0,55.9602,55.9887,55.9031,55.9506,64839.0
2023-08-10 15:45:00,58.79,58.9,58.78,58.85,106561.0,55.9411,56.0458,55.9316,55.9982,106561.0
2023-08-10 15:50:00,58.83,58.94,58.8,58.92,205729.0,55.9792,56.0839,55.9506,56.0648,205729.0
2023-08-10 15:55:00,58.92,58.97,58.89,58.92,251486.0,56.0648,56.1124,56.0363,56.0648,251486.0
2023-08-11 09:30:00,58.84,59.12,58.73,59.06,163631.0,55.9887,56.2551,55.884,56.198,163631.0
2023-08-11 09:35:00,59.05,59.18,59.02,59.07,135065.0,56.1885,56.3122,56.16,56.2076,135065.0
2023-08-11 09:40:00,59.11,59.11,58.94,58.99,74573.0,56.2456,56.2456,56.0839,56.1314,74573.0
2023-08-11 09:45:00,59.0,59.02,58.86,58.94,123024.0,56.1409,56.16,56.0077,56.0839,123024.0
2023-08-11 09:50:00,58.97,59.28,58.97,59.17,170667.0,56.1124,56.4074,56.1124,56.3027,170667.0
2023-08-11 09:55:00,59.17,59.32,59.17,59.28,48898.0,56.3027,56.4454,56.3027,56.4074,48898.0
2023-08-11 10:00:00,59.29,59.63,59.28,59.63,149743.0,56.4169,56.7404,56.4074,56.7404,149743.0
2023-08-11 10:05:00,59.62,59.69,59.56,59.63,84489.0,56.7309,56.7975,56.6738,56.7404,84489.0
2023-08-11 10:10:00,59.62,59.73,59.54,59.72,117150.0,56.7309,56.8356,56.6548,56.8261,117150.0
2023-08-11 10:15:00,59.72,59.8,59.54,59.59,137007.0,56.8261,56.9022,56.6548,56.7024,137007.0
2023-08-11 10:20:00,59.6,59.64,59.5,59.55,187663.0,56.7119,56.7499,56.6167,56.6643,187663.0
2023-08-11 10:25:00,59.55,59.62,59.43,59.58,63709.0,56.6643,56.7309,56.5501,56.6928,63709.0
2023-08-11 10:30:00,59.59,59.68,59.51,59.61,72714.0,56.7024,56.788,56.6262,56.7214,72714.0
2023-08-11 10:35:00,59.61,59.72,59.51,59.7,43502.0,56.7214,56.8261,56.6262,56.807,43502.0
2023-08-11 10:40:00,59.71,59.74,59.57,59.62,39959.0,56.8165,56.8451,56.6833,56.7309,39959.0
2023-08-11 10:45:00,59.62,59.71,59.57,59.71,62938.0,56.7309,56.8165,56.6833,56.8165,62938.0
2023-08-11 10:50:00,59.73,59.78,59.65,59.71,65027.0,56.8356,56.8831,56.7594,56.8165,65027.0
2023-08-11 10:55:00,59.7,59.82,59.69,59.76,68848.0,56.807,56.9212,56.7975,56.8641,68848.0
2023-08-11 11:00:00,59.76,59.86,59.74,59.82,129989.0,56.8641,56.9593,56.8451,56.9212,129989.0
2023-08-11 11:05:00,59.81,59.83,59.65,59.68,67591.0,56.9117,56.9307,56.7594,56.788,67591.0
2023-08-11 11:10:00,59.68,59.79,59.64,59.78,62428.0,56.788,56.8927,56.7499,56.8831,62428.0
2023-08-11 11:15:00,59.78,59.81,59.73,59.79,41782.0,56.8831,56.9117,56.8356,56.8927,41782.0
2023-08-11 11:20:00,59.79,59.9,59.79,59.86,35060.0,56.8927,56.9973,56.8927,56.9593,35060.0
2023-08-11 11:25:00,59.86,59.89,59.79,59.8,45843.0,56.9593,56.9878,56.8927,56.9022,45843.0
2023-08-11 11:30:00,59.8,59.84,59.68,59.71,46644.0,56.9022,56.9402,56.788,56.8165,46644.0
2023-08-11 11:35:00,59.72,59.86,59.71,59.78,65989.0,56.8261,56.9593,56.8165,56.8831,65989.0
2023-08-11 11:40:00,59.78,59.84,59.73,59.84,56000.0,56.8831,56.9402,56.8356,56.9402,56000.0
2023-08-11 11:45:00,59.84,59.86,59.73,59.77,55974.0,56.9402,56.9593,56.8356,56.8736,55974.0
2023-08-11 11:50:00,59.76,59.84,59.72,59.82,57973.0,56.8641,56.9402,56.8261,56.9212,57973.0
2023-08-11 11:55:00,59.81,59.88,59.74,59.85,50336.0,56.9117,56.9783,56.8451,56.9498,50336.0
2023-08-11 12:00:00,59.85,59.88,59.79,59.84,65692.0,56.9498,56.9783,56.8927,56.9402,65692.0
2023-08-11 12:05:00,59.84,59.9,59.83,59.87,44521.0,56.9402,56.9973,56.9307,56.9688,44521.0
2023-08-11 12:10:00,59.87,59.88,59.82,59.86,30415.0,56.9688,56.9783,56.9212,56.9593,30415.0
2023-08-11 12:15:00,59.87,59.92,59.85,59.88,56322.0,56.9688,57.0164,56.9498,56.9783,56322.0
2023-08-11 12:20:00,59.87,59.93,59.85,59.86,35600.0,56.9688,57.0259,56.9498,56.9593,35600.0
2023-08-11 12:25:00,59.87,59.88,59.78,59.87,37260.0,56.9688,56.9783,56.8831,56.9688,37260.0
2023-08-11 12:30:00,59.88,59.91,59.87,59.88,28422.0,56.9783,57.0068,56.9688,56.9783,28422.0
2023-08-11 12:35:00,59.88,59.88,59.75,59.77,27196.0,56.9783,56.9783,56.8546,56.8736,27196.0
2023-08-11 12:40:00,59.76,59.78,59.67,59.68,37445.0,56.8641,56.8831,56.7785,56.788,37445.0
2023-08-11 12:45:00,59.67,59.72,59.66,59.69,36295.0,56.7785,56.8261,56.769,56.7975,36295.0
2023-08-11 12:50:00,59.69,59.74,59.66,59.71,36033.0,56.7975,56.8451,56.769,56.8165,36033.0
2023-08-11 12:55:00,59.69,59.71,59.66,59.68,50863.0,56.7975,56.8165,56.769,56.788,50863.0
2023-08-11 13:00:00,59.68,59.71,59.63,59.71,44802.0,56.788,56.8165,56.7404,56.8165,44802.0
2023-08-11 13:05:00,59.71,59.71,59.63,59.64,64632.0,56.8165,56.8165,56.7404,56.7499,64632.0
2023-08-11 13:10:00,59.63,59.64,59.57,59.58,35471.0,56.7404,56.7499,56.6833,56.6928,35471.0
2023-08-11 13:15:00,59.58,59.62,59.52,59.53,18608.0,56.6928,56.7309,56.6357,56.6453,18608.0
2023-08-11 13:20:00,59.53,59.6,59.52,59.54,30962.0,56.6453,56.7119,56.6357,56.6548,30962.0
2023-08-11 13:25:00,59.53,59.58,59.49,59.55,87030.0,56.6453,56.6928,56.6072,56.6643,87030.0
2023-08-11 13:30:00,59.54,59.59,59.52,59.55,37440.0,56.6548,56.7024,56.6357,56.6643,37440.0
2023-08-11 13:35:00,59.56,59.59,59.55,59.56,30497.0,56.6738,56.7024,56.6643,56.6738,30497.0
2023-08-11 13:40:00,59.57,59.6,59.48,59.52,29618.0,56.6833,56.7119,56.5977,56.6357,29618.0
2023-08-11 13:45:00,59.52,59.57,59.47,59.48,35162.0,56.6357,56.6833,56.5882,56.5977,35162.0
2023-08-11 13:50:00,59.47,59.54,59.47,59.53,26997.0,56.5882,56.6548,56.5882,56.6453,26997.0
2023-08-11 13:55:00,59.52,59.54,59.46,59.52,20811.0,56.6357,56.6548,56.5787,56.6357,20811.0
2023-08-11 14:00:00,59.53,59.53,59.47,59.48,35995.0,56.6453,56.6453,56.5882,56.5977,35995.0
2023-08-11 14:05:00,59.47,59.5,59.43,59.48,23688.0,56.5882,56.6167,56.5501,56.5977,23688.0
2023-08-11 14:10:00,59.48,59.52,59.43,59.44,17998.0,56.5977,56.6357,56.5501,56.5596,17998.0
2023-08-11 14:15:00,59.44,59.53,59.43,59.51,33428.0,56.5596,56.6453,56.5501,56.6262,33428.0
2023-08-11 14:20:00,59.51,59.57,59.47,59.56,34421.0,56.6262,56.6833,56.5882,56.6738,34421.0
2023-08-11 14:25:00,59.57,59.61,59.5,59.52,47388.0,56.6833,56.7214,56.6167,56.6357,47388.0
2023-08-11 14:30:00,59.52,59.57,59.47,59.47,32676.0,56.6357,56.6833,56.5882,56.5882,32676.0
2023-08-11 14:35:00,59.47,59.49,59.4,59.49,53484.0,56.5882,56.6072,56.5216,56.6072,53484.0
2023-08-11 14:40:00,59.5,59.5,59.39,59.4,25955.0,56.6167,56.6167,56.512,56.5216,25955.0
2023-08-11 14:45:00,59.41,59.46,59.36,59.44,38194.0,56.5311,56.5787,56.4835,56.5596,38194.0
2023-08-11 14:50:00,59.44,59.46,59.4,59.43,18794.0,56.5596,56.5787,56.5216,56.5501,18794.0
2023-08-11 14:55:00,59.44,59.51,59.43,59.49,34467.0,56.5596,56.6262,56.5501,56.6072,34467.0
2023-08-11 15:00:00,59.49,59.5,59.42,59.47,26112.0,56.6072,56.6167,56.5406,56.5882,26112.0
2023-08-11 15:05:00,59.48,59.48,59.43,59.44,32944.0,56.5977,56.5977,56.5501,56.5596,32944.0
2023-08-11 15:10:00,59.43,59.48,59.42,59.48,42803.0,56.5501,56.5977,56.5406,56.5977,42803.0
2023-08-11 15:15:00,59.48,59.53,59.46,59.5,94782.0,56.5977,56.6453,56.5787,56.6167,94782.0
2023-08-11 15:20:00,59.51,59.54,59.45,59.52,61573.0,56.6262,56.6548,56.5691,56.6357,61573.0
2023-08-11 15:25:00,59.53,59.56,59.47,59.51,45081.0,56.6453,56.6738,56.5882,56.6262,45081.0
2023-08-11 15:30:00,59.51,59.51,59.45,59.48,63768.0,56.6262,56.6262,56.5691,56.5977,63768.0
2023-08-11 15:35:00,59.48,59.49,59.42,59.47,112417.0,56.5977,56.6072,56.5406,56.5882,112417.0
2023-08-11 15:40:00,59.48,59.58,59.42,59.57,133805.0,56.5977,56.6928,56.5406,56.6833,133805.0
2023-08-11 15:45:00,59.57,59.6,59.55,59.56,121053.0,56.6833,56.7119,56.6643,56.6738,121053.0
2023-08-11 15:50:00,59.56,59.66,59.55,59.64,147922.0,56.6738,56.769,56.6643,56.7499,147922.0
2023-08-11 15:55:00,59.65,59.66,59.6,59.66,338353.0,56.7594,56.769,56.7119,56.769,338353.0
2023-08-14 09:30:00,59.45,59.64,59.22,59.55,226678.0,56.5691,56.7499,56.3503,56.6643,226678.0
2023-08-14 09:35:00,59.55,59.57,59.35,59.36,67493.0,56.6643,56.6833,56.474,56.4835,67493.0
2023-08-14 09:40:00,59.36,59.41,59.24,59.27,77767.0,56.4835,56.5311,56.3693,56.3979,77767.0
2023-08-14 09:45:00,59.28,59.28,59.08,59.21,132035.0,56.4074,56.4074,56.2171,56.3408,132035.0
2023-08-14 09:50:00,59.22,59.33,59.17,59.2,49613.0,56.3503,56.455,56.3027,56.3313,49613.0
2023-08-14 09:55:00,59.19,59.25,59.13,59.21,73318.0,56.3217,56.3788,56.2646,56.3408,73318.0
2023-08-14 10:00:00,59.22,59.24,59.09,59.21,71394.0,56.3503,56.3693,56.2266,56.3408,71394.0
2023-08-14 10:05:00,59.22,59.33,59.21,59.32,59158.0,56.3503,56.455,56.3408,56.4454,59158.0
2023-08-14 10:10:00,59.33,59.39,59.26,59.34,80987.0,56.455,56.512,56.3883,56.4645,80987.0
2023-08-14 10:15:00,59.33,59.47,59.32,59.44,139099.0,56.455,56.5882,56.4454,56.5596,139099.0
2023-08-14 10:20:00,59.45,59.56,59.43,59.5,90526.0,56.5691,56.6738,56.5501,56.6167,90526.0
2023-08-14 10:25:00,59.51,59.59,59.43,59.53,64706.0,56.6262,56.7024,56.5501,56.6453,64706.0
2023-08-14 10:30:00,59.54,59.69,59.51,59.68,54977.0,56.6548,56.7975,56.6262,56.788,54977.0
2023-08-14 10:35:00,59.67,59.67,59.54,59.63,93275.0,56.7785,56.7785,56.6548,56.7404,93275.0
2023-08-14 10:40:00,59.62,59.63,59.52,59.55,59595.0,56.7309,56.7404,56.6357,56.6643,59595.0
2023-08-14 10:45:00,59.53,59.53,59.26,59.28,41167.0,56.6453,56.6453,56.3883,56.4074,41167.0
2023-08-14 10:50:00,59.26,59.43,59.24,59.38,50012.0,56.3883,56.5501,56.3693,56.5025,50012.0
2023-08-14 10:55:00,59.39,59.46,59.27,59.46,55808.0,56.512,56.5787,56.3979,56.5787,55808.0
2023-08-14 11:00:00,59.45,59.47,59.31,59.39,65206.0,56.5691,56.5882,56.4359,56.512,65206.0
2023-08-14 11:05:00,59.38,59.38,59.29,59.35,37766.0,56.5025,56.5025,56.4169,56.474,37766.0
2023-08-14 11:10:00,59.38,59.42,59.36,59.38,33755.0,56.5025,56.5406,56.4835,56.5025,33755.0
2023-08-14 11:15:00,59.37,59.44,59.33,59.4,31491.0,56.493,56.5596,56.455,56.5216,31491.0
2023-08-14 11:20:00,59.41,59.53,59.41,59.44,52560.0,56.5311,56.6453,56.5311,56.5596,52560.0
2023-08-14 11:25:00,59.44,59.49,59.43,59.45,13153.0,56.5596,56.6072,56.5501,56.5691,13153.0
2023-08-14 11:30:00,59.46,59.49,59.41,59.44,39548.0,56.5787,56.6072,56.5311,56.5596,39548.0
2023-08-14 11:35:00,59.45,59.53,59.45,59.52,15693.0,56.5691,56.6453,56.5691,56.6357,15693.0
2023-08-14 11:40:00,59.52,59.58,59.47,59.58,61523.0,56.6357,56.6928,56.5882,56.6928,61523.0
2023-08-14 11:45:00,59.58,59.67,59.58,59.62,70601.0,56.6928,56.7785,56.6928,56.7309,70601.0
2023-08-14 11:50:00,59.63,59.71,59.61,59.64,35860.0,56.7404,56.8165,56.7214,56.7499,35860.0
2023-08-14 11:55:00,59.65,59.74,59.63,59.67,57729.0,56.7594,56.8451,56.7404,56.7785,57729.0
2023-08-14 12:00:00,59.68,59.74,59.61,59.61,43570.0,56.788,56.8451,56.7214,56.7214,43570.0
2023-08-14 12:05:00,59.62,59.64,59.55,59.56,27474.0,56.7309,56.7499,56.6643,56.6738,27474.0
2023-08-14 12:10:00,59.55,59.63,59.53,59.55,16325.0,56.6643,56.7404,56.6453,56.6643,16325.0
2023-08-14 12:15:00,59.54,59.59,59.53,59.54,35577.0,56.6548,56.7024,56.6453,56.6548,35577.0
2023-08-14 12:20:00,59.55,59.57,59.5,59.52,26913.0,56.6643,56.6833,56.6167,56.6357,26913.0
2023-08-14 12:25:00,59.54,59.58,59.49,59.58,22027.0,56.6548,56.6928,56.6072,56.6928,22027.0
2023-08-14 12:30:00,59.57,59.57,59.48,59.5,29818.0,56.6833,56.6833,56.5977,56.6167,29818.0
2023-08-14 12:35:00,59.49,59.53,59.45,59.49,115358.0,56.6072,56.6453,56.5691,56.6072,115358.0
2023-08-14 12:40:00,59.48,59.54,59.43,59.48,67818.0,56.5977,56.6548,56.5501,56.5977,67818.0
2023-08-14 12:45:00,59.48,59.55,59.46,59.54,30191.0,56.5977,56.6643,56.5787,56.6548,30191.0
2023-08-14 12:50:00,59.53,59.59,59.51,59.59,28635.0,56.6453,56.7024,56.6262,56.7024,28635.0
2023-08-14 12:55:00,59.59,59.64,59.58,59.63,42549.0,56.7024,56.7499,56.6928,56.7404,42549.0
2023-08-14 13:00:00,59.64,59.71,59.6,59.62,74570.0,56.7499,56.8165,56.7119,56.7309,74570.0
2023-08-14 13:05:00,59.62,59.62,59.58,59.59,25350.0,56.7309,56.7309,56.6928,56.7024,25350.0
2023-08-14 13:10:00,59.58,59.66,59.55,59.65,53157.0,56.6928,56.769,56.6643,56.7594,53157.0
2023-08-14 13:15:00,59.65,59.69,59.62,59.68,46165.0,56.7594,56.7975,56.7309,56.788,46165.0
2023-08-14 13:20:00,59.68,59.7,59.62,59.63,34097.0,56.788,56.807,56.7309,56.7404,34097.0
2023-08-14 13:25:00,59.64,59.66,59.6,59.64,65441.0,56.7499,56.769,56.7119,56.7499,65441.0
2023-08-14 13:30:00,59.63,59.7,59.63,59.67,41434.0,56.7404,56.807,56.7404,56.7785,41434.0
2023-08-14 13:35:00,59.66,59.67,59.56,59.58,43119.0,56.769,56.7785,56.6738,56.6928,43119.0
2023-08-14 13:40:00,59.58,59.67,59.56,59.63,70051.0,56.6928,56.7785,56.6738,56.7404,70051.0
2023-08-14 13:45:00,59.62,59.62,59.58,59.59,20089.0,56.7309,56.7309,56.6928,56.7024,20089.0
2023-08-14 13:50:00,59.58,59.65,59.57,59.62,19841.0,56.6928,56.7594,56.6833,56.7309,19841.0
2023-08-14 13:55:00,59.63,59.71,59.63,59.7,72772.0,56.7404,56.8165,56.7404,56.807,72772.0
2023-08-14 14:00:00,59.7,59.8,59.68,59.78,58941.0,56.807,56.9022,56.788,56.8831,58941.0
2023-08-14 14:05:00,59.78,59.8,59.61,59.63,175621.0,56.8831,56.9022,56.7214,56.7404,175621.0
2023-08-14 14:10:00,59.64,59.64,59.57,59.61,208253.0,56.7499,56.7499,56.6833,56.7214,208253.0
2023-08-14 14:15:00,59.6,59.65,59.58,59.64,26528.0,56.7119,56.7594,56.6928,56.7499,26528.0
2023-08-14 14:20:00,59.65,59.68,59.64,59.66,24829.0,56.7594,56.788,56.7499,56.769,24829.0
2023-08-14 14:25:00,59.67,59.68,59.56,59.59,32988.0,56.7785,56.788,56.6738,56.7024,32988.0
2023-08-14 14:30:00,59.59,59.59,59.48,59.53,30891.0,56.7024,56.7024,56.5977,56.6453,30891.0
2023-08-14 14:35:00,59.53,59.55,59.47,59.48,21738.0,56.6453,56.6643,56.5882,56.5977,21738.0
2023-08-14 14:40:00,59.48,59.49,59.43,59.45,21012.0,56.5977,56.6072,56.5501,56.5691,21012.0
2023-08-14 14:45:00,59.45,59.51,59.44,59.51,17136.0,56.5691,56.6262,56.5596,56.6262,17136.0
2023-08-14 14:50:00,59.52,59.53,59.49,59.52,23639.0,56.6357,56.6453,56.6072,56.6357,23639.0
2023-08-14 14:55:00,59.51,59.52,59.48,59.5,32231.0,56.6262,56.6357,56.5977,56.6167,32231.0
2023-08-14 15:00:00,59.51,59.52,59.48,59.49,22191.0,56.6262,56.6357,56.5977,56.6072,22191.0
2023-08-14 15:05:00,59.5,59.53,59.42,59.5,86140.0,56.6167,56.6453,56.5406,56.6167,86140.0
2023-08-14 15:10:00,59.5,59.51,59.45,59.51,35145.0,56.6167,56.6262,56.5691,56.6262,35145.0
2023-08-14 15:15:00,59.52,59.55,59.47,59.48,38817.0,56.6357,56.6643,56.5882,56.5977,38817.0
2023-08-14 15:20:00,59.48,59.5,59.46,59.46,27875.0,56.5977,56.6167,56.5787,56.5787,27875.0
2023-08-14 15:25:00,59.47,59.49,59.4,59.43,64173.0,56.5882,56.6072,56.5216,56.5501,64173.0
2023-08-14 15:30:00,59.44,59.47,59.42,59.44,34991.0,56.5596,56.5882,56.5406,56.5596,34991.0
2023-08-14 15:35:00,59.44,59.52,59.43,59.5,42801.0,56.5596,56.6357,56.5501,56.6167,42801.0
2023-08-14 15:40:00,59.51,59.56,59.49,59.52,75064.0,56.6262,56.6738,56.6072,56.6357,75064.0
2023-08-14 15:45:00,59.53,59.55,59.46,59.49,46881.0,56.6453,56.6643,56.5787,56.6072,46881.0
2023-08-14 15:50:00,59.5,59.51,59.4,59.44,85964.0,56.6167,56.6262,56.5216,56.5596,85964.0
2023-08-14 15:55:00,59.45,59.53,59.43,59.53,187909.0,56.5691,56.6453,56.5501,56.6453,187909.0
2023-08-15 09:30:00,58.84,58.86,58.5,58.5,230641.0,55.9887,56.0077,55.6652,55.6652,230641.0
2023-08-15 09:35:00,58.53,58.8,58.43,58.8,142226.0,55.6937,55.9506,55.5986,55.9506,142226.0
2023-08-15 09:40:00,58.81,58.85,58.52,58.57,74202.0,55.9602,55.9982,55.6842,55.7318,74202.0
2023-08-15 09:45:00,58.56,58.57,58.1,58.2,143079.0,55.7223,55.7318,55.2846,55.3797,143079.0
2023-08-15 09:50:00,58.2,58.41,57.96,58.38,186939.0,55.3797,55.5795,55.1513,55.551,186939.0
2023-08-15 09:55:00,58.38,58.43,58.31,58.38,63157.0,55.551,55.5986,55.4844,55.551,63157.0
2023-08-15 10:00:00,58.37,58.41,58.27,58.36,67126.0,55.5415,55.5795,55.4463,55.532,67126.0
2023-08-15 10:05:00,58.36,58.36,58.13,58.23,114410.0,55.532,55.532,55.3131,55.4083,114410.0
2023-08-15 10:10:00,58.25,58.37,58.24,58.28,33117.0,55.4273,55.5415,55.4178,55.4558,33117.0
2023-08-15 10:15:00,58.3,58.33,58.19,58.28,105176.0,55.4749,55.5034,55.3702,55.4558,105176.0
2023-08-15 10:20:00,58.28,58.28,58.11,58.12,52020.0,55.4558,55.4558,55.2941,55.3036,52020.0
2023-08-15 10:25:00,58.12,58.21,58.04,58.1,112321.0,55.3036,55.3892,55.2275,55.2846,112321.0
2023-08-15 10:30:00,58.1,58.15,57.92,57.94,82677.0,55.2846,55.3321,55.1133,55.1323,82677.0
2023-08-15 10:35:00,57.94,58.03,57.87,57.99,53616.0,55.1323,55.2179,55.0657,55.1799,53616.0
2023-08-15 10:40:00,57.99,58.08,57.97,58.02,56609.0,55.1799,55.2655,55.1609,55.2084,56609.0
2023-08-15 10:45:00,58.03,58.19,58.02,58.18,98960.0,55.2179,55.3702,55.2084,55.3607,98960.0
2023-08-15 10:50:00,58.18,58.27,58.18,58.2,57886.0,55.3607,55.4463,55.3607,55.3797,57886.0
2023-08-15 10:55:00,58.2,58.33,58.16,58.17,56079.0,55.3797,55.5034,55.3417,55.3512,56079.0
2023-08-15 11:00:00,58.16,58.32,58.14,58.3,71663.0,55.3417,55.4939,55.3226,55.4749,71663.0
2023-08-15 11:05:00,58.3,58.39,58.29,58.38,45552.0,55.4749,55.5605,55.4654,55.551,45552.0
2023-08-15 11:10:00,58.38,58.41,58.35,58.37,42188.0,55.551,55.5795,55.5224,55.5415,42188.0
2023-08-15 11:15:00,58.37,58.38,58.32,58.38,30889.0,55.5415,55.551,55.4939,55.551,30889.0
2023-08-15 11:20:00,58.39,58.39,58.17,58.21,66084.0,55.5605,55.5605,55.3512,55.3892,66084.0
2023-08-15 11:25:00,58.22,58.33,58.16,58.33,43671.0,55.3987,55.5034,55.3417,55.5034,43671.0
2023-08-15 11:30:00,58.33,58.43,58.33,58.41,33493.0,55.5034,55.5986,55.5034,55.5795,33493.0
2023-08-15 11:35:00,58.41,58.49,58.4,58.44,67996.0,55.5795,55.6557,55.57,55.6081,67996.0
2023-08-15 11:40:00,58.45,58.45,58.34,58.36,33470.0,55.6176,55.6176,55.5129,55.532,33470.0
2023-08-15 11:45:00,58.37,58.42,58.34,58.39,17657.0,55.5415,55.5891,55.5129,55.5605,17657.0
2023-08-15 11:50:00,58.38,58.42,58.31,58.34,37406.0,55.551,55.5891,55.4844,55.5129,37406.0
2023-08-15 11:55:00,58.34,58.38,58.29,58.34,24112.0,55.5129,55.551,55.4654,55.5129,24112.0
2023-08-15 12:00:00,58.36,58.38,58.3,58.32,39942.0,55.532,55.551,55.4749,55.4939,39942.0
2023-08-15 12:05:00,58.31,58.31,58.2,58.21,28798.0,55.4844,55.4844,55.3797,55.3892,28798.0
2023-08-15 12:10:00,58.22,58.25,58.19,58.25,39202.0,55.3987,55.4273,55.3702,55.4273,39202.0
2023-08-15 12:15:00,58.24,58.32,58.22,58.3,33278.0,55.4178,55.4939,55.3987,55.4749,33278.0
2023-08-15 12:20:00,58.29,58.32,58.23,58.27,19447.0,55.4654,55.4939,55.4083,55.4463,19447.0
2023-08-15 12:25:00,58.26,58.29,58.23,58.28,15281.0,55.4368,55.4654,55.4083,55.4558,15281.0
2023-08-15 12:30:00,58.29,58.32,58.24,58.3,14577.0,55.4654,55.4939,55.4178,55.4749,14577.0
2023-08-15 12:35:00,58.32,58.32,58.25,58.29,17141.0,55.4939,55.4939,55.4273,55.4654,17141.0
2023-08-15 12:40:00,58.29,58.29,58.16,58.19,31121.0,55.4654,55.4654,55.3417,55.3702,31121.0
2023-08-15 12:45:00,58.19,58.21,58.13,58.16,33157.0,55.3702,55.3892,55.3131,55.3417,33157.0
2023-08-15 12:50:00,58.15,58.23,58.13,58.22,29189.0,55.3321,55.4083,55.3131,55.3987,29189.0
2023-08-15 12:55:00,58.23,58.27,58.2,58.27,22446.0,55.4083,55.4463,55.3797,55.4463,22446.0
2023-08-15 13:00:00,58.28,58.28,58.18,58.2,37051.0,55.4558,55.4558,55.3607,55.3797,37051.0
2023-08-15 13:05:00,58.2,58.29,58.19,58.28,36644.0,55.3797,55.4654,55.3702,55.4558,36644.0
2023-08-15 13:10:00,58.29,58.42,58.28,58.38,43543.0,55.4654,55.5891,55.4558,55.551,43543.0
2023-08-15 13:15:00,58.37,58.4,58.35,58.36,21517.0,55.5415,55.57,55.5224,55.532,21517.0
2023-08-15 13:20:00,58.36,58.39,58.33,58.38,25295.0,55.532,55.5605,55.5034,55.551,25295.0
2023-08-15 13:25:00,58.38,58.4,58.33,58.35,72498.0,55.551,55.57,55.5034,55.5224,72498.0
2023-08-15 13:30:00,58.34,58.35,58.26,58.28,45212.0,55.5129,55.5224,55.4368,55.4558,45212.0
2023-08-15 13:35:00,58.29,58.3,58.21,58.23,15146.0,55.4654,55.4749,55.3892,55.4083,15146.0
2023-08-15 13:40:00,58.24,58.28,58.2,58.2,27013.0,55.4178,55.4558,55.3797,55.3797,27013.0
2023-08-15 13:45:00,58.19,58.25,58.19,58.2,38847.0,55.3702,55.4273,55.3702,55.3797,38847.0
2023-08-15 13:50:00,58.2,58.23,58.18,58.22,22745.0,55.3797,55.4083,55.3607,55.3987,22745.0
2023-08-15 13:55:00,58.21,58.25,58.16,58.23,19081.0,55.3892,55.4273,55.3417,55.4083,19081.0
2023-08-15 14:00:00,58.24,58.27,58.22,58.23,19585.0,55.4178,55.4463,55.3987,55.4083,19585.0
2023-08-15 14:05:00,58.21,58.27,58.18,58.23,12665.0,55.3892,55.4463,55.3607,55.4083,12665.0
2023-08-15 14:10:00,58.24,58.3,58.23,58.28,14467.0,55.4178,55.4749,55.4083,55.4558,14467.0
2023-08-15 14:15:00,58.27,58.27,58.23,58.25,25563.0,55.4463,55.4463,55.4083,55.4273,25563.0
2023-08-15 14:20:00,58.25,58.3,58.23,58.28,24705.0,55.4273,55.4749,55.4083,55.4558,24705.0
2023-08-15 14:25:00,58.28,58.3,58.22,58.26,26450.0,55.4558,55.4749,55.3987,55.4368,26450.0
2023-08-15 14:30:00,58.27,58.34,58.26,58.3,37573.0,55.4463,55.5129,55.4368,55.4749,37573.0
2023-08-15 14:35:00,58.3,58.39,58.28,58.39,29507.0,55.4749,55.5605,55.4558,55.5605,29507.0
2023-08-15 14:40:00,58.39,58.41,58.35,58.36,29953.0,55.5605,55.5795,55.5224,55.532,29953.0
2023-08-15 14:45:00,58.36,58.38,58.32,58.33,34357.0,55.532,55.551,55.4939,55.5034,34357.0
2023-08-15 14:50:00,58.33,58.4,58.32,58.39,32469.0,55.5034,55.57,55.4939,55.5605,32469.0
2023-08-15 14:55:00,58.38,58.39,58.34,58.36,34891.0,55.551,55.5605,55.5129,55.532,34891.0
2023-08-15 15:00:00,58.36,58.39,58.34,58.36,41089.0,55.532,55.5605,55.5129,55.532,41089.0
2023-08-15 15:05:00,58.36,58.43,58.36,58.41,35426.0,55.532,55.5986,55.532,55.5795,35426.0
2023-08-15 15:10:00,58.42,58.43,58.4,58.42,39275.0,55.5891,55.5986,55.57,55.5891,39275.0
2023-08-15 15:15:00,58.42,58.44,58.4,58.43,47926.0,55.5891,55.6081,55.57,55.5986,47926.0
2023-08-15 15:20:00,58.43,58.43,58.33,58.34,43956.0,55.5986,55.5986,55.5034,55.5129,43956.0
2023-08-15 15:25:00,58.34,58.34,58.12,58.15,55871.0,55.5129,55.5129,55.3036,55.3321,55871.0
2023-08-15 15:30:00,58.14,58.22,58.1,58.21,137803.0,55.3226,55.3987,55.2846,55.3892,137803.0
2023-08-15 15:35:00,58.22,58.28,58.16,58.17,58410.0,55.3987,55.4558,55.3417,55.3512,58410.0
2023-08-15 15:40:00,58.17,58.24,58.16,58.21,76357.0,55.3512,55.4178,55.3417,55.3892,76357.0
2023-08-15 15:45:00,58.21,58.29,58.2,58.27,81407.0,55.3892,55.4654,55.3797,55.4463,81407.0
2023-08-15 15:50:00,58.27,58.39,58.26,58.38,133444.0,55.4463,55.5605,55.4368,55.551,133444.0
2023-08-15 15:55:00,58.38,58.42,58.32,58.33,353624.0,55.551,55.5891,55.4939,55.5034,353624.0
2023-08-16 09:30:00,58.32,58.52,58.22,58.44,157105.0,55.4939,55.6842,55.3987,55.6081,157105.0
2023-08-16 09:35:00,58.43,58.61,58.4,58.48,61602.0,55.5986,55.7698,55.57,55.6461,61602.0
2023-08-16 09:40:00,58.47,58.64,58.44,58.64,41925.0,55.6366,55.7984,55.6081,55.7984,41925.0
2023-08-16 09:45:00,58.65,58.81,58.64,58.69,86964.0,55.8079,55.9602,55.7984,55.846,86964.0
2023-08-16 09:50:00,58.7,58.7,58.54,58.59,58833.0,55.8555,55.8555,55.7032,55.7508,58833.0
2023-08-16 09:55:00,58.58,58.61,58.36,58.38,52391.0,55.7413,55.7698,55.532,55.551,52391.0
2023-08-16 10:00:00,58.39,58.41,58.26,58.32,52711.0,55.5605,55.5795,55.4368,55.4939,52711.0
2023-08-16 10:05:00,58.32,58.42,58.3,58.36,36168.0,55.4939,55.5891,55.4749,55.532,36168.0
2023-08-16 10:10:00,58.36,58.46,58.31,58.34,57635.0,55.532,55.6271,55.4844,55.5129,57635.0
2023-08-16 10:15:00,58.34,58.43,58.32,58.38,37818.0,55.5129,55.5986,55.4939,55.551,37818.0
2023-08-16 10:20:00,58.39,58.52,58.39,58.49,67496.0,55.5605,55.6842,55.5605,55.6557,67496.0
2023-08-16 10:25:00,58.49,58.54,58.46,58.46,36549.0,55.6557,55.7032,55.6271,55.6271,36549.0
2023-08-16 10:30:00,58.47,58.51,58.37,58.41,30344.0,55.6366,55.6747,55.5415,55.5795,30344.0
2023-08-16 10:35:00,58.4,58.47,58.35,58.43,37973.0,55.57,55.6366,55.5224,55.5986,37973.0
2023-08-16 10:40:00,58.45,58.54,58.39,58.51,36716.0,55.6176,55.7032,55.5605,55.6747,36716.0
2023-08-16 10:45:00,58.5,58.57,58.48,58.53,70872.0,55.6652,55.7318,55.6461,55.6937,70872.0
2023-08-16 10:50:00,58.54,58.67,58.54,58.59,47835.0,55.7032,55.8269,55.7032,55.7508,47835.0
2023-08-16 10:55:00,58.59,58.63,58.5,58.59,38045.0,55.7508,55.7889,55.6652,55.7508,38045.0
2023-08-16 11:00:00,58.58,58.61,58.53,58.55,25968.0,55.7413,55.7698,55.6937,55.7128,25968.0
2023-08-16 11:05:00,58.55,58.56,58.48,58.54,28261.0,55.7128,55.7223,55.6461,55.7032,28261.0
2023-08-16 11:10:00,58.54,58.58,58.49,58.57,29492.0,55.7032,55.7413,55.6557,55.7318,29492.0
2023-08-16 11:15:00,58.58,58.64,58.56,58.62,34146.0,55.7413,55.7984,55.7223,55.7794,34146.0
2023-08-16 11:20:00,58.62,58.68,58.56,58.68,41623.0,55.7794,55.8365,55.7223,55.8365,41623.0
2023-08-16 11:25:00,58.67,58.7,58.57,58.63,47143.0,55.8269,55.8555,55.7318,55.7889,47143.0
2023-08-16 11:30:00,58.63,58.66,58.57,58.65,46708.0,55.7889,55.8174,55.7318,55.8079,46708.0
2023-08-16 11:35:00,58.65,58.7,58.61,58.63,49125.0,55.8079,55.8555,55.7698,55.7889,49125.0
2023-08-16 11:40:00,58.62,58.68,58.57,58.6,89380.0,55.7794,55.8365,55.7318,55.7603,89380.0
2023-08-16 11:45:00,58.59,58.61,58.49,58.51,49082.0,55.7508,55.7698,55.6557,55.6747,49082.0
2023-08-16 11:50:00,58.5,58.57,58.46,58.55,115052.0,55.6652,55.7318,55.6271,55.7128,115052.0
2023-08-16 11:55:00,58.54,58.54,58.38,58.44,21821.0,55.7032,55.7032,55.551,55.6081,21821.0
2023-08-16 12:00:00,58.43,58.5,58.4,58.45,21189.0,55.5986,55.6652,55.57,55.6176,21189.0
2023-08-16 12:05:00,58.45,58.48,58.36,58.37,26232.0,55.6176,55.6461,55.532,55.5415,26232.0
2023-08-16 12:10:00,58.38,58.38,58.31,58.34,18669.0,55.551,55.551,55.4844,55.5129,18669.0
2023-08-16 12:15:00,58.35,58.35,58.23,58.24,34449.0,55.5224,55.5224,55.4083,55.4178,34449.0
2023-08-16 12:20:00,58.23,58.25,58.15,58.21,106823.0,55.4083,55.4273,55.3321,55.3892,106823.0
2023-08-16 12:25:00,58.21,58.25,58.17,58.23,25124.0,55.3892,55.4273,55.3512,55.4083,25124.0
2023-08-16 12:30:00,58.23,58.29,58.21,58.27,32257.0,55.4083,55.4654,55.3892,55.4463,32257.0
2023-08-16 12:35:00,58.29,58.29,58.22,58.27,24954.0,55.4654,55.4654,55.3987,55.4463,24954.0
2023-08-16 12:40:00,58.27,58.29,58.22,58.23,21767.0,55.4463,55.4654,55.3987,55.4083,21767.0
2023-08-16 12:45:00,58.24,58.25,58.17,58.19,31871.0,55.4178,55.4273,55.3512,55.3702,31871.0
2023-08-16 12:50:00,58.19,58.19,58.08,58.08,167358.0,55.3702,55.3702,55.2655,55.2655,167358.0
2023-08-16 12:55:00,58.07,58.16,58.03,58.14,46936.0,55.256,55.3417,55.2179,55.3226,46936.0
2023-08-16 13:00:00,58.14,58.16,58.1,58.12,31285.0,55.3226,55.3417,55.2846,55.3036,31285.0
2023-08-16 13:05:00,58.12,58.13,58.0,58.0,29128.0,55.3036,55.3131,55.1894,55.1894,29128.0
2023-08-16 13:10:00,58.0,58.0,57.92,57.96,29315.0,55.1894,55.1894,55.1133,55.1513,29315.0
2023-08-16 13:15:00,57.96,58.01,57.93,57.93,29833.0,55.1513,55.1989,55.1228,55.1228,29833.0
2023-08-16 13:20:00,57.93,57.99,57.91,57.97,38462.0,55.1228,55.1799,55.1038,55.1609,38462.0
2023-08-16 13:25:00,57.97,58.0,57.9,57.93,24352.0,55.1609,55.1894,55.0942,55.1228,24352.0
2023-08-16 13:30:00,57.93,57.95,57.89,57.94,29939.0,55.1228,55.1418,55.0847,55.1323,29939.0
2023-08-16 13:35:00,57.93,57.96,57.9,57.96,20671.0,55.1228,55.1513,55.0942,55.1513,20671.0
2023-08-16 13:40:00,57.96,58.04,57.94,58.03,28392.0,55.1513,55.2275,55.1323,55.2179,28392.0
2023-08-16 13:45:00,58.02,58.12,58.01,58.11,24976.0,55.2084,55.3036,55.1989,55.2941,24976.0
2023-08-16 13:50:00,58.12,58.14,58.07,58.13,16956.0,55.3036,55.3226,55.256,55.3131,16956.0
2023-08-16 13:55:00,58.13,58.16,58.12,58.12,12643.0,55.3131,55.3417,55.3036,55.3036,12643.0
2023-08-16 14:00:00,58.11,58.12,57.95,57.98,46774.0,55.2941,55.3036,55.1418,55.1704,46774.0
2023-08-16 14:05:00,57.99,58.03,57.96,58.0,35110.0,55.1799,55.2179,55.1513,55.1894,35110.0
2023-08-16 14:10:00,57.99,58.02,57.94,58.0,37911.0,55.1799,55.2084,55.1323,55.1894,37911.0
2023-08-16 14:15:00,57.99,58.14,57.98,58.14,32587.0,55.1799,55.3226,55.1704,55.3226,32587.0
2023-08-16 14:20:00,58.14,58.2,58.13,58.14,25240.0,55.3226,55.3797,55.3131,55.3226,25240.0
2023-08-16 14:25:00,58.14,58.15,58.05,58.12,36086.0,55.3226,55.3321,55.237,55.3036,36086.0
2023-08-16 14:30:00,58.12,58.2,58.11,58.17,30549.0,55.3036,55.3797,55.2941,55.3512,30549.0
2023-08-16 14:35:00,58.18,58.2,58.13,58.13,23502.0,55.3607,55.3797,55.3131,55.3131,23502.0
2023-08-16 14:40:00,58.13,58.17,58.07,58.13,28231.0,55.3131,55.3512,55.256,55.3131,28231.0
2023-08-16 14:45:00,58.13,58.16,58.03,58.04,24989.0,55.3131,55.3417,55.2179,55.2275,24989.0
2023-08-16 14:50:00,58.04,58.05,57.99,58.01,22122.0,55.2275,55.237,55.1799,55.1989,22122.0
2023-08-16 14:55:00,58.01,58.02,57.95,57.99,34191.0,55.1989,55.2084,55.1418,55.1799,34191.0
2023-08-16 15:00:00,57.98,57.99,57.89,57.91,31562.0,55.1704,55.1799,55.0847,55.1038,31562.0
2023-08-16 15:05:00,57.91,57.93,57.84,57.87,53218.0,55.1038,55.1228,55.0372,55.0657,53218.0
2023-08-16 15:10:00,57.86,57.91,57.72,57.8,86286.0,55.0562,55.1038,54.923,54.9991,86286.0
2023-08-16 15:15:00,57.79,57.79,57.58,57.61,179183.0,54.9896,54.9896,54.7898,54.8183,179183.0
2023-08-16 15:20:00,57.61,57.66,57.55,57.56,68774.0,54.8183,54.8659,54.7612,54.7707,68774.0
2023-08-16 15:25:00,57.56,57.65,57.52,57.65,98743.0,54.7707,54.8564,54.7327,54.8564,98743.0
2023-08-16 15:30:00,57.65,57.73,57.6,57.72,70279.0,54.8564,54.9325,54.8088,54.923,70279.0
2023-08-16 15:35:00,57.73,57.73,57.67,57.7,73463.0,54.9325,54.9325,54.8754,54.9039,73463.0
2023-08-16 15:40:00,57.71,57.86,57.69,57.86,179635.0,54.9135,55.0562,54.8944,55.0562,179635.0
2023-08-16 15:45:00,57.86,57.92,57.81,57.9,170416.0,55.0562,55.1133,55.0086,55.0942,170416.0
2023-08-16 15:50:00,57.9,57.91,57.79,57.85,386242.0,55.0942,55.1038,54.9896,55.0467,386242.0
2023-08-16 15:55:00,57.85,57.93,57.75,57.77,345826.0,55.0467,55.1228,54.9515,54.9705,345826.0
2023-08-17 09:30:00,58.76,59.04,58.74,58.99,335921.0,55.9126,56.179,55.8935,56.1314,335921.0
2023-08-17 09:35:00,58.98,59.03,58.84,58.86,54958.0,56.1219,56.1695,55.9887,56.0077,54958.0
2023-08-17 09:40:00,58.86,58.99,58.85,58.85,91056.0,56.0077,56.1314,55.9982,55.9982,91056.0
2023-08-17 09:45:00,58.85,58.86,58.51,58.57,204251.0,55.9982,56.0077,55.6747,55.7318,204251.0
2023-08-17 09:50:00,58.58,58.74,58.55,58.72,129028.0,55.7413,55.8935,55.7128,55.8745,129028.0
2023-08-17 09:55:00,58.7,58.81,58.61,58.64,112809.0,55.8555,55.9602,55.7698,55.7984,112809.0
2023-08-17 10:00:00,58.63,58.79,58.6,58.73,56260.0,55.7889,55.9411,55.7603,55.884,56260.0
2023-08-17 10:05:00,58.75,58.92,58.7,58.88,63144.0,55.9031,56.0648,55.8555,56.0268,63144.0
2023-08-17 10:10:00,58.87,58.92,58.79,58.84,45678.0,56.0172,56.0648,55.9411,55.9887,45678.0
2023-08-17 10:15:00,58.83,58.99,58.83,58.85,68736.0,55.9792,56.1314,55.9792,55.9982,68736.0
2023-08-17 10:20:00,58.84,58.85,58.62,58.62,102348.0,55.9887,55.9982,55.7794,55.7794,102348.0
2023-08-17 10:25:00,58.63,58.79,58.57,58.77,84449.0,55.7889,55.9411,55.7318,55.9221,84449.0
2023-08-17 10:30:00,58.76,58.84,58.72,58.82,50855.0,55.9126,55.9887,55.8745,55.9697,50855.0
2023-08-17 10:35:00,58.82,58.89,58.73,58.84,114476.0,55.9697,56.0363,55.884,55.9887,114476.0
2023-08-17 10:40:00,58.84,58.88,58.76,58.82,69523.0,55.9887,56.0268,55.9126,55.9697,69523.0
2023-08-17 10:45:00,58.83,58.86,58.77,58.81,60712.0,55.9792,56.0077,55.9221,55.9602,60712.0
2023-08-17 10:50:00,58.82,58.84,58.75,58.79,64185.0,55.9697,55.9887,55.9031,55.9411,64185.0
2023-08-17 10:55:00,58.78,58.83,58.65,58.66,88613.0,55.9316,55.9792,55.8079,55.8174,88613.0
2023-08-17 11:00:00,58.65,58.71,58.59,58.65,53482.0,55.8079,55.865,55.7508,55.8079,53482.0
2023-08-17 11:05:00,58.66,58.68,58.58,58.61,24240.0,55.8174,55.8365,55.7413,55.7698,24240.0
2023-08-17 11:10:00,58.61,58.7,58.58,58.7,31846.0,55.7698,55.8555,55.7413,55.8555,31846.0
2023-08-17 11:15:00,58.7,58.7,58.52,58.57,31745.0,55.8555,55.8555,55.6842,55.7318,31745.0
2023-08-17 11:20:00,58.58,58.67,58.57,58.66,28295.0,55.7413,55.8269,55.7318,55.8174,28295.0
2023-08-17 11:25:00,58.65,58.65,58.53,58.58,31596.0,55.8079,55.8079,55.6937,55.7413,31596.0
2023-08-17 11:30:00,58.58,58.61,58.47,58.48,22973.0,55.7413,55.7698,55.6366,55.6461,22973.0
2023-08-17 11:35:00,58.48,58.5,58.42,58.43,31083.0,55.6461,55.6652,55.5891,55.5986,31083.0
2023-08-17 11:40:00,58.42,58.48,58.39,58.4,26824.0,55.5891,55.6461,55.5605,55.57,26824.0
2023-08-17 11:45:00,58.41,58.44,58.31,58.32,17542.0,55.5795,55.6081,55.4844,55.4939,17542.0
2023-08-17 11:50:00,58.3,58.36,58.25,58.26,19050.0,55.4749,55.532,55.4273,55.4368,19050.0
2023-08-17 11:55:00,58.25,58.31,58.22,58.29,27822.0,55.4273,55.4844,55.3987,55.4654,27822.0
2023-08-17 12:00:00,58.3,58.31,58.21,58.24,20635.0,55.4749,55.4844,55.3892,55.4178,20635.0
2023-08-17 12:05:00,58.24,58.29,58.21,58.28,17790.0,55.4178,55.4654,55.3892,55.4558,17790.0
2023-08-17 12:10:00,58.3,58.33,58.17,58.19,35608.0,55.4749,55.5034,55.3512,55.3702,35608.0
2023-08-17 12:15:00,58.18,58.18,58.07,58.1,28777.0,55.3607,55.3607,55.256,55.2846,28777.0
2023-08-17 12:20:00,58.09,58.21,58.06,58.2,27754.0,55.275,55.3892,55.2465,55.3797,27754.0
2023-08-17 12:25:00,58.2,58.31,58.17,58.27,27147.0,55.3797,55.4844,55.3512,55.4463,27147.0
2023-08-17 12:30:00,58.25,58.3,58.22,58.24,20302.0,55.4273,55.4749,55.3987,55.4178,20302.0
2023-08-17 12:35:00,58.25,58.26,58.19,58.26,11603.0,55.4273,55.4368,55.3702,55.4368,11603.0
2023-08-17 12:40:00,58.25,58.32,58.25,58.31,9056.0,55.4273,55.4939,55.4273,55.4844,9056.0
2023-08-17 12:45:00,58.32,58.36,58.24,58.36,17700.0,55.4939,55.532,55.4178,55.532,17700.0
2023-08-17 12:50:00,58.35,58.44,58.35,58.44,39396.0,55.5224,55.6081,55.5224,55.6081,39396.0
2023-08-17 12:55:00,58.44,58.44,58.39,58.43,46426.0,55.6081,55.6081,55.5605,55.5986,46426.0
2023-08-17 13:00:00,58.43,58.46,58.32,58.34,29384.0,55.5986,55.6271,55.4939,55.5129,29384.0
2023-08-17 13:05:00,58.33,58.41,58.29,58.35,17464.0,55.5034,55.5795,55.4654,55.5224,17464.0
2023-08-17 13:10:00,58.34,58.42,58.32,58.42,17076.0,55.5129,55.5891,55.4939,55.5891,17076.0
2023-08-17 13:15:00,58.42,58.46,58.36,58.36,27105.0,55.5891,55.6271,55.532,55.532,27105.0
2023-08-17 13:20:00,58.35,58.38,58.3,58.3,30120.0,55.5224,55.551,55.4749,55.4749,30120.0
2023-08-17 13:25:00,58.31,58.32,58.16,58.18,53459.0,55.4844,55.4939,55.3417,55.3607,53459.0
2023-08-17 13:30:00,58.19,58.25,58.16,58.22,38893.0,55.3702,55.4273,55.3417,55.3987,38893.0
2023-08-17 13:35:00,58.22,58.31,58.19,58.3,70244.0,55.3987,55.4844,55.3702,55.4749,70244.0
2023-08-17 13:40:00,58.3,58.31,58.17,58.26,37934.0,55.4749,55.4844,55.3512,55.4368,37934.0
2023-08-17 13:45:00,58.26,58.3,58.23,58.24,23354.0,55.4368,55.4749,55.4083,55.4178,23354.0
2023-08-17 13:50:00,58.25,58.28,58.23,58.26,26583.0,55.4273,55.4558,55.4083,55.4368,26583.0
2023-08-17 13:55:00,58.26,58.26,58.22,58.25,30525.0,55.4368,55.4368,55.3987,55.4273,30525.0
2023-08-17 14:00:00,58.24,58.24,58.12,58.13,20642.0,55.4178,55.4178,55.3036,55.3131,20642.0
2023-08-17 14:05:00,58.12,58.12,58.01,58.03,28766.0,55.3036,55.3036,55.1989,55.2179,28766.0
2023-08-17 14:10:00,58.03,58.05,57.99,58.05,18784.0,55.2179,55.237,55.1799,55.237,18784.0
2023-08-17 14:15:00,58.04,58.07,57.95,57.98,24894.0,55.2275,55.256,55.1418,55.1704,24894.0
2023-08-17 14:20:00,57.98,58.02,57.96,58.01,20013.0,55.1704,55.2084,55.1513,55.1989,20013.0
2023-08-17 14:25:00,58.02,58.07,57.98,58.04,22736.0,55.2084,55.256,55.1704,55.2275,22736.0
2023-08-17 14:30:00,58.04,58.04,57.97,57.98,19578.0,55.2275,55.2275,55.1609,55.1704,19578.0
2023-08-17 14:35:00,57.98,58.04,57.94,58.0,69596.0,55.1704,55.2275,55.1323,55.1894,69596.0
2023-08-17 14:40:00,58.0,58.0,57.94,57.95,19953.0,55.1894,55.1894,55.1323,55.1418,19953.0
2023-08-17 14:45:00,57.94,57.97,57.86,57.95,48924.0,55.1323,55.1609,55.0562,55.1418,48924.0
2023-08-17 14:50:00,57.95,57.99,57.89,57.9,54935.0,55.1418,55.1799,55.0847,55.0942,54935.0
2023-08-17 14:55:00,57.9,57.97,57.84,57.96,66553.0,55.0942,55.1609,55.0372,55.1513,66553.0
2023-08-17 15:00:00,57.95,57.98,57.91,57.94,29456.0,55.1418,55.1704,55.1038,55.1323,29456.0
2023-08-17 15:05:00,57.93,58.03,57.93,57.97,58511.0,55.1228,55.2179,55.1228,55.1609,58511.0
2023-08-17 15:10:00,57.97,57.99,57.88,57.89,42521.0,55.1609,55.1799,55.0752,55.0847,42521.0
2023-08-17 15:15:00,57.89,57.96,57.83,57.96,61834.0,55.0847,55.1513,55.0276,55.1513,61834.0
2023-08-17 15:20:00,57.96,57.98,57.86,57.89,37991.0,55.1513,55.1704,55.0562,55.0847,37991.0
2023-08-17 15:25:00,57.89,57.99,57.86,57.98,49501.0,55.0847,55.1799,55.0562,55.1704,49501.0
2023-08-17 15:30:00,57.98,57.98,57.82,57.86,61611.0,55.1704,55.1704,55.0181,55.0562,61611.0
2023-08-17 15:35:00,57.87,57.9,57.81,57.82,66612.0,55.0657,55.0942,55.0086,55.0181,66612.0
2023-08-17 15:40:00,57.82,57.85,57.74,57.75,131558.0,55.0181,55.0467,54.942,54.9515,131558.0
2023-08-17 15:45:00,57.75,57.93,57.75,57.83,94010.0,54.9515,55.1228,54.9515,55.0276,94010.0
2023-08-17 15:50:00,57.83,57.92,57.83,57.92,116924.0,55.0276,55.1133,55.0276,55.1133,116924.0
2023-08-17 15:55:00,57.92,57.96,57.86,57.89,287901.0,55.1133,55.1513,55.0562,55.0847,287901.0
2023-08-18 09:30:00,57.18,57.52,56.96,57.49,390784.0,54.4091,54.7327,54.1998,54.7041,390784.0
2023-08-18 09:35:00,57.48,57.81,57.42,57.74,78371.0,54.6946,55.0086,54.6375,54.942,78371.0
2023-08-18 09:40:00,57.73,57.87,57.64,57.84,89933.0,54.9325,55.0657,54.8468,55.0372,89933.0
2023-08-18 09:45:00,57.82,57.87,57.74,57.83,48107.0,55.0181,55.0657,54.942,55.0276,48107.0
2023-08-18 09:50:00,57.81,57.91,57.74,57.79,92745.0,55.0086,55.1038,54.942,54.9896,92745.0
2023-08-18 09:55:00,57.79,57.81,57.59,57.61,97982.0,54.9896,55.0086,54.7993,54.8183,97982.0
2023-08-18 10:00:00,57.6,57.79,57.49,57.77,174309.0,54.8088,54.9896,54.7041,54.9705,174309.0
2023-08-18 10:05:00,57.79,57.8,57.57,57.6,94895.0,54.9896,54.9991,54.7802,54.8088,94895.0
2023-08-18 10:10:00,57.6,57.66,57.51,57.61,68669.0,54.8088,54.8659,54.7231,54.8183,68669.0
2023-08-18 10:15:00,57.59,57.69,57.5,57.65,84908.0,54.7993,54.8944,54.7136,54.8564,84908.0
2023-08-18 10:20:00,57.64,57.69,57.58,57.61,51019.0,54.8468,54.8944,54.7898,54.8183,51019.0
2023-08-18 10:25:00,57.61,57.66,57.5,57.51,35865.0,54.8183,54.8659,54.7136,54.7231,35865.0
2023-08-18 10:30:00,57.5,57.52,57.4,57.46,105461.0,54.7136,54.7327,54.6185,54.6756,105461.0
2023-08-18 10:35:00,57.46,57.48,57.32,57.42,182236.0,54.6756,54.6946,54.5424,54.6375,182236.0
2023-08-18 10:40:00,57.42,57.52,57.41,57.48,82263.0,54.6375,54.7327,54.628,54.6946,82263.0
2023-08-18 10:45:00,57.48,57.48,57.39,57.39,88252.0,54.6946,54.6946,54.609,54.609,88252.0
2023-08-18 10:50:00,57.4,57.43,57.32,57.4,89546.0,54.6185,54.647,54.5424,54.6185,89546.0
2023-08-18 10:55:00,57.4,57.44,57.33,57.39,74189.0,54.6185,54.6565,54.5519,54.609,74189.0
2023-08-18 11:00:00,57.39,57.52,57.38,57.51,79311.0,54.609,54.7327,54.5994,54.7231,79311.0
2023-08-18 11:05:00,57.5,57.6,57.48,57.54,64765.0,54.7136,54.8088,54.6946,54.7517,64765.0
2023-08-18 11:10:00,57.54,57.64,57.54,57.61,82575.0,54.7517,54.8468,54.7517,54.8183,82575.0
2023-08-18 11:15:00,57.62,57.68,57.56,57.61,80623.0,54.8278,54.8849,54.7707,54.8183,80623.0
2023-08-18 11:20:00,57.62,57.81,57.59,57.74,70093.0,54.8278,55.0086,54.7993,54.942,70093.0
2023-08-18 11:25:00,57.75,57.8,57.65,57.66,121261.0,54.9515,54.9991,54.8564,54.8659,121261.0
2023-08-18 11:30:00,57.66,57.91,57.65,57.85,69037.0,54.8659,55.1038,54.8564,55.0467,69037.0
2023-08-18 11:35:00,57.85,57.95,57.83,57.91,24951.0,55.0467,55.1418,55.0276,55.1038,24951.0
2023-08-18 11:40:00,57.9,57.97,57.83,57.96,30719.0,55.0942,55.1609,55.0276,55.1513,30719.0
2023-08-18 11:45:00,57.96,57.96,57.87,57.93,23053.0,55.1513,55.1513,55.0657,55.1228,23053.0
2023-08-18 11:50:00,57.93,57.99,57.89,57.94,18085.0,55.1228,55.1799,55.0847,55.1323,18085.0
2023-08-18 11:55:00,57.94,57.96,57.85,57.94,22032.0,55.1323,55.1513,55.0467,55.1323,22032.0
2023-08-18 12:00:00,57.94,57.94,57.84,57.85,27109.0,55.1323,55.1323,55.0372,55.0467,27109.0
2023-08-18 12:05:00,57.85,57.86,57.8,57.83,42623.0,55.0467,55.0562,54.9991,55.0276,42623.0
2023-08-18 12:10:00,57.83,57.96,57.79,57.96,67889.0,55.0276,55.1513,54.9896,55.1513,67889.0
2023-08-18 12:15:00,57.97,57.98,57.8,57.81,31007.0,55.1609,55.1704,54.9991,55.0086,31007.0
2023-08-18 12:20:00,57.81,57.94,57.8,57.89,42302.0,55.0086,55.1323,54.9991,55.0847,42302.0
2023-08-18 12:25:00,57.88,57.89,57.83,57.83,37818.0,55.0752,55.0847,55.0276,55.0276,37818.0
2023-08-18 12:30:00,57.83,57.89,57.81,57.82,39412.0,55.0276,55.0847,55.0086,55.0181,39412.0
2023-08-18 12:35:00,57.82,57.93,57.82,57.9,27084.0,55.0181,55.1228,55.0181,55.0942,27084.0
2023-08-18 12:40:00,57.89,58.12,57.88,58.06,82829.0,55.0847,55.3036,55.0752,55.2465,82829.0
2023-08-18 12:45:00,58.07,58.11,58.02,58.09,64915.0,55.256,55.2941,55.2084,55.275,64915.0
2023-08-18 12:50:00,58.1,58.16,58.09,58.12,91341.0,55.2846,55.3417,55.275,55.3036,91341.0
2023-08-18 12:55:00,58.12,58.14,58.01,58.04,53076.0,55.3036,55.3226,55.1989,55.2275,53076.0
2023-08-18 13:00:00,58.04,58.1,58.01,58.08,40675.0,55.2275,55.2846,55.1989,55.2655,40675.0
2023-08-18 13:05:00,58.06,58.09,58.01,58.02,39347.0,55.2465,55.275,55.1989,55.2084,39347.0
2023-08-18 13:10:00,58.02,58.05,57.88,57.9,165024.0,55.2084,55.237,55.0752,55.0942,165024.0
2023-08-18 13:15:00,57.9,57.91,57.81,57.88,39851.0,55.0942,55.1038,55.0086,55.0752,39851.0
2023-08-18 13:20:00,57.87,57.88,57.8,57.8,27614.0,55.0657,55.0752,54.9991,54.9991,27614.0
2023-08-18 13:25:00,57.8,57.86,57.78,57.86,45850.0,54.9991,55.0562,54.9801,55.0562,45850.0
2023-08-18 13:30:00,57.86,57.89,57.83,57.89,39504.0,55.0562,55.0847,55.0276,55.0847,39504.0
2023-08-18 13:35:00,57.89,57.91,57.84,57.86,33223.0,55.0847,55.1038,55.0372,55.0562,33223.0
2023-08-18 13:40:00,57.85,57.89,57.82,57.89,32948.0,55.0467,55.0847,55.0181,55.0847,32948.0
2023-08-18 13:45:00,57.91,58.0,57.89,57.98,29559.0,55.1038,55.1894,55.0847,55.1704,29559.0
2023-08-18 13:50:00,57.97,58.01,57.95,57.97,47369.0,55.1609,55.1989,55.1418,55.1609,47369.0
2023-08-18 13:55:00,57.98,58.0,57.92,57.96,45579.0,55.1704,55.1894,55.1133,55.1513,45579.0
2023-08-18 14:00:00,57.96,57.97,57.87,57.92,34410.0,55.1513,55.1609,55.0657,55.1133,34410.0
2023-08-18 14:05:00,57.92,57.94,57.85,57.86,27012.0,55.1133,55.1323,55.0467,55.0562,27012.0
2023-08-18 14:10:00,57.87,57.87,57.82,57.84,40068.0,55.0657,55.0657,55.0181,55.0372,40068.0
2023-08-18 14:15:00,57.84,57.87,57.81,57.86,35532.0,55.0372,55.0657,55.0086,55.0562,35532.0
2023-08-18 14:20:00,57.87,57.93,57.85,57.86,31173.0,55.0657,55.1228,55.0467,55.0562,31173.0
2023-08-18 14:25:00,57.86,57.89,57.84,57.88,38264.0,55.0562,55.0847,55.0372,55.0752,38264.0
2023-08-18 14:30:00,57.88,57.95,57.88,57.95,38442.0,55.0752,55.1418,55.0752,55.1418,38442.0
2023-08-18 14:35:00,57.94,57.98,57.94,57.95,30155.0,55.1323,55.1704,55.1323,55.1418,30155.0
2023-08-18 14:40:00,57.95,58.0,57.91,57.93,51615.0,55.1418,55.1894,55.1038,55.1228,51615.0
2023-08-18 14:45:00,57.93,57.99,57.89,57.9,49811.0,55.1228,55.1799,55.0847,55.0942,49811.0
2023-08-18 14:50:00,57.91,57.93,57.86,57.89,57531.0,55.1038,55.1228,55.0562,55.0847,57531.0
2023-08-18 14:55:00,57.88,57.91,57.84,57.85,40285.0,55.0752,55.1038,55.0372,55.0467,40285.0
2023-08-18 15:00:00,57.84,57.86,57.81,57.86,35434.0,55.0372,55.0562,55.0086,55.0562,35434.0
2023-08-18 15:05:00,57.85,57.91,57.84,57.85,34261.0,55.0467,55.1038,55.0372,55.0467,34261.0
2023-08-18 15:10:00,57.86,57.87,57.78,57.82,39118.0,55.0562,55.0657,54.9801,55.0181,39118.0
2023-08-18 15:15:00,57.82,57.85,57.78,57.8,26648.0,55.0181,55.0467,54.9801,54.9991,26648.0
2023-08-18 15:20:00,57.8,57.85,57.78,57.8,44170.0,54.9991,55.0467,54.9801,54.9991,44170.0
2023-08-18 15:25:00,57.8,57.87,57.79,57.84,36159.0,54.9991,55.0657,54.9896,55.0372,36159.0
2023-08-18 15:30:00,57.83,57.87,57.8,57.87,40087.0,55.0276,55.0657,54.9991,55.0657,40087.0
2023-08-18 15:35:00,57.86,57.88,57.83,57.86,33913.0,55.0562,55.0752,55.0276,55.0562,33913.0
2023-08-18 15:40:00,57.87,57.95,57.86,57.94,38618.0,55.0657,55.1418,55.0562,55.1323,38618.0
2023-08-18 15:45:00,57.95,58.07,57.94,57.98,89056.0,55.1418,55.256,55.1323,55.1704,89056.0
2023-08-18 15:50:00,57.98,58.01,57.93,57.94,99726.0,55.1704,55.1989,55.1228,55.1323,99726.0
2023-08-18 15:55:00,57.95,58.04,57.92,58.03,273049.0,55.1418,55.2275,55.1133,55.2179,273049.0
2023-08-21 09:30:00,58.49,58.74,58.44,58.66,133304.0,55.6557,55.8935,55.6081,55.8174,133304.0
2023-08-21 09:35:00,58.69,58.83,58.65,58.8,94487.0,55.846,55.9792,55.8079,55.9506,94487.0
2023-08-21 09:40:00,58.79,58.83,58.47,58.48,64134.0,55.9411,55.9792,55.6366,55.6461,64134.0
2023-08-21 09:45:00,58.5,58.53,58.34,58.48,68100.0,55.6652,55.6937,55.5129,55.6461,68100.0
2023-08-21 09:50:00,58.49,58.5,58.16,58.21,58696.0,55.6557,55.6652,55.3417,55.3892,58696.0
2023-08-21 09:55:00,58.2,58.2,58.12,58.13,37007.0,55.3797,55.3797,55.3036,55.3131,37007.0
2023-08-21 10:00:00,58.13,58.18,58.04,58.14,36017.0,55.3131,55.3607,55.2275,55.3226,36017.0
2023-08-21 10:05:00,58.15,58.18,58.0,58.0,28537.0,55.3321,55.3607,55.1894,55.1894,28537.0
2023-08-21 10:10:00,58.0,58.01,57.83,57.86,34139.0,55.1894,55.1989,55.0276,55.0562,34139.0
2023-08-21 10:15:00,57.85,57.87,57.78,57.81,36301.0,55.0467,55.0657,54.9801,55.0086,36301.0
2023-08-21 10:20:00,57.82,57.82,57.7,57.71,42357.0,55.0181,55.0181,54.9039,54.9135,42357.0
2023-08-21 10:25:00,57.72,57.72,57.51,57.51,105276.0,54.923,54.923,54.7231,54.7231,105276.0
2023-08-21 10:30:00,57.51,57.51,57.36,57.38,63974.0,54.7231,54.7231,54.5804,54.5994,63974.0
2023-08-21 10:35:00,57.37,57.47,57.3,57.47,55608.0,54.5899,54.6851,54.5233,54.6851,55608.0
2023-08-21 10:40:00,57.48,57.57,57.46,57.5,139680.0,54.6946,54.7802,54.6756,54.7136,139680.0
2023-08-21 10:45:00,57.5,57.63,57.49,57.56,39749.0,54.7136,54.8373,54.7041,54.7707,39749.0
2023-08-21 10:50:00,57.56,57.61,57.51,57.57,37233.0,54.7707,54.8183,54.7231,54.7802,37233.0
2023-08-21 10:55:00,57.57,57.68,57.52,57.66,74374.0,54.7802,54.8849,54.7327,54.8659,74374.0
2023-08-21 11:00:00,57.66,57.69,57.59,57.62,32795.0,54.8659,54.8944,54.7993,54.8278,32795.0
2023-08-21 11:05:00,57.63,57.68,57.58,57.61,29767.0,54.8373,54.8849,54.7898,54.8183,29767.0
2023-08-21 11:10:00,57.61,57.61,57.5,57.57,29948.0,54.8183,54.8183,54.7136,54.7802,29948.0
2023-08-21 11:15:00,57.55,57.56,57.4,57.46,91734.0,54.7612,54.7707,54.6185,54.6756,91734.0
2023-08-21 11:20:00,57.46,57.51,57.42,57.48,66101.0,54.6756,54.7231,54.6375,54.6946,66101.0
2023-08-21 11:25:00,57.47,57.52,57.38,57.45,38626.0,54.6851,54.7327,54.5994,54.6661,38626.0
2023-08-21 11:30:00,57.45,57.57,57.43,57.57,28275.0,54.6661,54.7802,54.647,54.7802,28275.0
2023-08-21 11:35:00,57.57,57.6,57.52,57.54,39667.0,54.7802,54.8088,54.7327,54.7517,39667.0
2023-08-21 11:40:00,57.53,57.56,57.45,57.49,57133.0,54.7422,54.7707,54.6661,54.7041,57133.0
2023-08-21 11:45:00,57.47,57.52,57.39,57.39,22996.0,54.6851,54.7327,54.609,54.609,22996.0
2023-08-21 11:50:00,57.38,57.39,57.32,57.36,28491.0,54.5994,54.609,54.5424,54.5804,28491.0
2023-08-21 11:55:00,57.36,57.44,57.34,57.38,30751.0,54.5804,54.6565,54.5614,54.5994,30751.0
2023-08-21 12:00:00,57.36,57.38,57.29,57.34,23147.0,54.5804,54.5994,54.5138,54.5614,23147.0
2023-08-21 12:05:00,57.33,57.35,57.25,57.31,23004.0,54.5519,54.5709,54.4757,54.5328,23004.0
2023-08-21 12:10:00,57.32,57.32,57.23,57.25,43437.0,54.5424,54.5424,54.4567,54.4757,43437.0
2023-08-21 12:15:00,57.25,57.25,57.19,57.22,38435.0,54.4757,54.4757,54.4187,54.4472,38435.0
2023-08-21 12:20:00,57.22,57.31,57.2,57.3,54911.0,54.4472,54.5328,54.4282,54.5233,54911.0
2023-08-21 12:25:00,57.3,57.31,57.23,57.28,46349.0,54.5233,54.5328,54.4567,54.5043,46349.0
2023-08-21 12:30:00,57.29,57.29,57.15,57.16,40322.0,54.5138,54.5138,54.3806,54.3901,40322.0
2023-08-21 12:35:00,57.17,57.2,57.09,57.11,46665.0,54.3996,54.4282,54.3235,54.3425,46665.0
2023-08-21 12:40:00,57.11,57.23,57.08,57.2,34596.0,54.3425,54.4567,54.314,54.4282,34596.0
2023-08-21 12:45:00,57.19,57.19,57.09,57.12,37209.0,54.4187,54.4187,54.3235,54.352,37209.0
2023-08-21 12:50:00,57.12,57.13,57.04,57.08,34931.0,54.352,54.3616,54.2759,54.314,34931.0
2023-08-21 12:55:00,57.08,57.2,57.07,57.2,23591.0,54.314,54.4282,54.3045,54.4282,23591.0
2023-08-21 13:00:00,57.2,57.23,57.07,57.08,23488.0,54.4282,54.4567,54.3045,54.314,23488.0
2023-08-21 13:05:00,57.08,57.18,57.05,57.14,21629.0,54.314,54.4091,54.2854,54.3711,21629.0
2023-08-21 13:10:00,57.14,57.14,57.08,57.1,19616.0,54.3711,54.3711,54.314,54.333,19616.0
2023-08-21 13:15:00,57.09,57.11,57.03,57.07,33049.0,54.3235,54.3425,54.2664,54.3045,33049.0
2023-08-21 13:20:00,57.08,57.16,57.07,57.15,29062.0,54.314,54.3901,54.3045,54.3806,29062.0
2023-08-21 13:25:00,57.15,57.2,57.15,57.19,35988.0,54.3806,54.4282,54.3806,54.4187,35988.0
2023-08-21 13:30:00,57.19,57.26,57.16,57.26,20634.0,54.4187,54.4853,54.3901,54.4853,20634.0
2023-08-21 13:35:00,57.26,57.28,57.19,57.2,21216.0,54.4853,54.5043,54.4187,54.4282,21216.0
2023-08-21 13:40:00,57.21,57.26,57.21,57.26,19096.0,54.4377,54.4853,54.4377,54.4853,19096.0
2023-08-21 13:45:00,57.26,57.3,57.21,57.25,30780.0,54.4853,54.5233,54.4377,54.4757,30780.0
2023-08-21 13:50:00,57.25,57.27,57.17,57.22,17936.0,54.4757,54.4948,54.3996,54.4472,17936.0
2023-08-21 13:55:00,57.23,57.25,57.2,57.23,18528.0,54.4567,54.4757,54.4282,54.4567,18528.0
2023-08-21 14:00:00,57.23,57.25,57.21,57.25,15943.0,54.4567,54.4757,54.4377,54.4757,15943.0
2023-08-21 14:05:00,57.25,57.3,57.24,57.27,19845.0,54.4757,54.5233,54.4662,54.4948,19845.0
2023-08-21 14:10:00,57.27,57.34,57.26,57.34,36274.0,54.4948,54.5614,54.4853,54.5614,36274.0
2023-08-21 14:15:00,57.34,57.36,57.3,57.32,27532.0,54.5614,54.5804,54.5233,54.5424,27532.0
2023-08-21 14:20:00,57.33,57.37,57.27,57.3,26476.0,54.5519,54.5899,54.4948,54.5233,26476.0
2023-08-21 14:25:00,57.3,57.35,57.28,57.32,22555.0,54.5233,54.5709,54.5043,54.5424,22555.0
2023-08-21 14:30:00,57.33,57.38,57.32,57.34,26589.0,54.5519,54.5994,54.5424,54.5614,26589.0
2023-08-21 14:35:00,57.35,57.41,57.34,57.41,15911.0,54.5709,54.628,54.5614,54.628,15911.0
2023-08-21 14:40:00,57.4,57.43,57.39,57.4,23881.0,54.6185,54.647,54.609,54.6185,23881.0
2023-08-21 14:45:00,57.4,57.47,57.38,57.46,32200.0,54.6185,54.6851,54.5994,54.6756,32200.0
2023-08-21 14:50:00,57.47,57.47,57.4,57.41,35399.0,54.6851,54.6851,54.6185,54.628,35399.0
2023-08-21 14:55:00,57.42,57.44,57.4,57.43,26916.0,54.6375,54.6565,54.6185,54.647,26916.0
2023-08-21 15:00:00,57.44,57.51,57.44,57.47,68560.0,54.6565,54.7231,54.6565,54.6851,68560.0
2023-08-21 15:05:00,57.47,57.5,57.45,57.49,49659.0,54.6851,54.7136,54.6661,54.7041,49659.0
2023-08-21 15:10:00,57.5,57.5,57.45,57.46,45165.0,54.7136,54.7136,54.6661,54.6756,45165.0
2023-08-21 15:15:00,57.45,57.5,57.45,57.46,48525.0,54.6661,54.7136,54.6661,54.6756,48525.0
2023-08-21 15:20:00,57.46,57.5,57.4,57.48,56795.0,54.6756,54.7136,54.6185,54.6946,56795.0
2023-08-21 15:25:00,57.49,57.54,57.44,57.46,85357.0,54.7041,54.7517,54.6565,54.6756,85357.0
2023-08-21 15:30:00,57.47,57.52,57.46,57.5,62265.0,54.6851,54.7327,54.6756,54.7136,62265.0
2023-08-21 15:35:00,57.49,57.49,57.47,57.48,105047.0,54.7041,54.7041,54.6851,54.6946,105047.0
2023-08-21 15:40:00,57.48,57.55,57.46,57.46,134928.0,54.6946,54.7612,54.6756,54.6756,134928.0
2023-08-21 15:45:00,57.46,57.5,57.44,57.47,279287.0,54.6756,54.7136,54.6565,54.6851,279287.0
2023-08-21 15:50:00,57.47,57.55,57.44,57.49,215178.0,54.6851,54.7612,54.6565,54.7041,215178.0
2023-08-21 15:55:00,57.49,57.51,57.4,57.44,274691.0,54.7041,54.7231,54.6185,54.6565,274691.0
2023-08-22 09:30:00,57.36,57.46,57.12,57.3,115328.0,54.5804,54.6756,54.352,54.5233,115328.0
2023-08-22 09:35:00,57.32,57.37,57.18,57.27,83724.0,54.5424,54.5899,54.4091,54.4948,83724.0
2023-08-22 09:40:00,57.26,57.31,57.13,57.25,86526.0,54.4853,54.5328,54.3616,54.4757,86526.0
2023-08-22 09:45:00,57.25,57.34,57.15,57.16,84187.0,54.4757,54.5614,54.3806,54.3901,84187.0
2023-08-22 09:50:00,57.13,57.2,57.1,57.12,65046.0,54.3616,54.4282,54.333,54.352,65046.0
2023-08-22 09:55:00,57.12,57.26,57.08,57.22,63818.0,54.352,54.4853,54.314,54.4472,63818.0
2023-08-22 10:00:00,57.22,57.33,57.21,57.29,50216.0,54.4472,54.5519,54.4377,54.5138,50216.0
2023-08-22 10:05:00,57.3,57.33,57.17,57.17,32044.0,54.5233,54.5519,54.3996,54.3996,32044.0
2023-08-22 10:10:00,57.16,57.3,57.16,57.27,21195.0,54.3901,54.5233,54.3901,54.4948,21195.0
2023-08-22 10:15:00,57.26,57.3,57.2,57.23,35143.0,54.4853,54.5233,54.4282,54.4567,35143.0
2023-08-22 10:20:00,57.23,57.27,57.13,57.14,46067.0,54.4567,54.4948,54.3616,54.3711,46067.0
2023-08-22 10:25:00,57.15,57.2,57.12,57.2,36742.0,54.3806,54.4282,54.352,54.4282,36742.0
2023-08-22 10:30:00,57.2,57.2,56.93,56.94,79525.0,54.4282,54.4282,54.1713,54.1808,79525.0
2023-08-22 10:35:00,56.94,57.02,56.91,56.95,63254.0,54.1808,54.2569,54.1522,54.1903,63254.0
2023-08-22 10:40:00,56.96,57.01,56.9,56.92,71770.0,54.1998,54.2474,54.1427,54.1617,71770.0
2023-08-22 10:45:00,56.92,57.06,56.9,57.06,61693.0,54.1617,54.295,54.1427,54.295,61693.0
2023-08-22 10:50:00,57.06,57.06,56.99,57.0,47794.0,54.295,54.295,54.2283,54.2379,47794.0
2023-08-22 10:55:00,57.0,57.07,56.96,57.07,36356.0,54.2379,54.3045,54.1998,54.3045,36356.0
2023-08-22 11:00:00,57.06,57.12,57.02,57.05,40498.0,54.295,54.352,54.2569,54.2854,40498.0
2023-08-22 11:05:00,57.04,57.05,56.96,56.98,45054.0,54.2759,54.2854,54.1998,54.2188,45054.0
2023-08-22 11:10:00,56.98,57.06,56.92,57.0,48715.0,54.2188,54.295,54.1617,54.2379,48715.0
2023-08-22 11:15:00,57.0,57.07,56.96,57.03,47803.0,54.2379,54.3045,54.1998,54.2664,47803.0
2023-08-22 11:20:00,57.02,57.09,56.99,57.08,39137.0,54.2569,54.3235,54.2283,54.314,39137.0
2023-08-22 11:25:00,57.08,57.13,57.02,57.09,30294.0,54.314,54.3616,54.2569,54.3235,30294.0
2023-08-22 11:30:00,57.08,57.15,57.07,57.14,27620.0,54.314,54.3806,54.3045,54.3711,27620.0
2023-08-22 11:35:00,57.13,57.16,57.07,57.09,61219.0,54.3616,54.3901,54.3045,54.3235,61219.0
2023-08-22 11:40:00,57.09,57.1,57.04,57.08,38652.0,54.3235,54.333,54.2759,54.314,38652.0
2023-08-22 11:45:00,57.08,57.1,57.03,57.08,33427.0,54.314,54.333,54.2664,54.314,33427.0
2023-08-22 11:50:00,57.08,57.1,57.03,57.06,22629.0,54.314,54.333,54.2664,54.295,22629.0
2023-08-22 11:55:00,57.06,57.06,56.95,56.98,49734.0,54.295,54.295,54.1903,54.2188,49734.0
2023-08-22 12:00:00,56.97,56.99,56.92,56.98,135995.0,54.2093,54.2283,54.1617,54.2188,135995.0
2023-08-22 12:05:00,56.98,57.0,56.91,56.91,32902.0,54.2188,54.2379,54.1522,54.1522,32902.0
2023-08-22 12:10:00,56.92,56.92,56.78,56.79,67917.0,54.1617,54.1617,54.0285,54.038,67917.0
2023-08-22 12:15:00,56.79,56.92,56.79,56.92,84236.0,54.038,54.1617,54.038,54.1617,84236.0
2023-08-22 12:20:00,56.92,56.92,56.87,56.88,34481.0,54.1617,54.1617,54.1142,54.1237,34481.0
2023-08-22 12:25:00,56.87,57.0,56.84,56.96,27933.0,54.1142,54.2379,54.0856,54.1998,27933.0
2023-08-22 12:30:00,56.96,56.99,56.93,56.94,35351.0,54.1998,54.2283,54.1713,54.1808,35351.0
2023-08-22 12:35:00,56.93,56.94,56.89,56.94,52388.0,54.1713,54.1808,54.1332,54.1808,52388.0
2023-08-22 12:40:00,56.94,56.99,56.91,56.94,30233.0,54.1808,54.2283,54.1522,54.1808,30233.0
2023-08-22 12:45:00,56.95,56.99,56.91,56.92,84034.0,54.1903,54.2283,54.1522,54.1617,84034.0
2023-08-22 12:50:00,56.91,57.01,56.91,56.95,22513.0,54.1522,54.2474,54.1522,54.1903,22513.0
2023-08-22 12:55:00,56.94,56.94,56.81,56.82,102611.0,54.1808,54.1808,54.0571,54.0666,102611.0
2023-08-22 13:00:00,56.81,56.83,56.69,56.77,125191.0,54.0571,54.0761,53.9429,54.019,125191.0
2023-08-22 13:05:00,56.77,56.77,56.66,56.74,35883.0,54.019,54.019,53.9143,53.9905,35883.0
2023-08-22 13:10:00,56.75,56.79,56.64,56.65,56932.0,54.0,54.038,53.8953,53.9048,56932.0
2023-08-22 13:15:00,56.65,56.65,56.58,56.63,65491.0,53.9048,53.9048,53.8382,53.8858,65491.0
2023-08-22 13:20:00,56.63,56.66,56.61,56.65,34399.0,53.8858,53.9143,53.8668,53.9048,34399.0
2023-08-22 13:25:00,56.65,56.66,56.59,56.66,36819.0,53.9048,53.9143,53.8477,53.9143,36819.0
2023-08-22 13:30:00,56.66,56.66,56.57,56.61,59980.0,53.9143,53.9143,53.8287,53.8668,59980.0
2023-08-22 13:35:00,56.61,56.63,56.48,56.49,95291.0,53.8668,53.8858,53.7431,53.7526,95291.0
2023-08-22 13:40:00,56.48,56.54,56.47,56.48,55673.0,53.7431,53.8002,53.7335,53.7431,55673.0
2023-08-22 13:45:00,56.48,56.52,56.46,56.47,48592.0,53.7431,53.7811,53.724,53.7335,48592.0
2023-08-22 13:50:00,56.47,56.55,56.43,56.49,75300.0,53.7335,53.8097,53.6955,53.7526,75300.0
2023-08-22 13:55:00,56.48,56.5,56.43,56.46,129509.0,53.7431,53.7621,53.6955,53.724,129509.0
2023-08-22 14:00:00,56.46,56.54,56.43,56.49,76554.0,53.724,53.8002,53.6955,53.7526,76554.0
2023-08-22 14:05:00,56.49,56.52,56.48,56.5,64357.0,53.7526,53.7811,53.7431,53.7621,64357.0
2023-08-22 14:10:00,56.5,56.53,56.45,56.5,71479.0,53.7621,53.7906,53.7145,53.7621,71479.0
2023-08-22 14:15:00,56.49,56.5,56.41,56.45,38820.0,53.7526,53.7621,53.6765,53.7145,38820.0
2023-08-22 14:20:00,56.45,56.45,56.38,56.4,98570.0,53.7145,53.7145,53.6479,53.6669,98570.0
2023-08-22 14:25:00,56.4,56.51,56.39,56.48,65879.0,53.6669,53.7716,53.6574,53.7431,65879.0
2023-08-22 14:30:00,56.49,56.5,56.42,56.44,104649.0,53.7526,53.7621,53.686,53.705,104649.0
2023-08-22 14:35:00,56.45,56.52,56.44,56.52,42233.0,53.7145,53.7811,53.705,53.7811,42233.0
2023-08-22 14:40:00,56.52,56.54,56.4,56.41,84510.0,53.7811,53.8002,53.6669,53.6765,84510.0
2023-08-22 14:45:00,56.42,56.44,56.35,56.37,61148.0,53.686,53.705,53.6194,53.6384,61148.0
2023-08-22 14:50:00,56.38,56.4,56.31,56.33,119257.0,53.6479,53.6669,53.5813,53.6003,119257.0
2023-08-22 14:55:00,56.33,56.38,56.33,56.37,86971.0,53.6003,53.6479,53.6003,53.6384,86971.0
2023-08-22 15:00:00,56.36,56.53,56.35,56.53,101369.0,53.6289,53.7906,53.6194,53.7906,101369.0
2023-08-22 15:05:00,56.53,56.62,56.5,56.62,62935.0,53.7906,53.8763,53.7621,53.8763,62935.0
2023-08-22 15:10:00,56.61,56.66,56.56,56.57,150927.0,53.8668,53.9143,53.8192,53.8287,150927.0
2023-08-22 15:15:00,56.58,56.61,56.56,56.57,48622.0,53.8382,53.8668,53.8192,53.8287,48622.0
2023-08-22 15:20:00,56.57,56.58,56.51,56.53,58114.0,53.8287,53.8382,53.7716,53.7906,58114.0
2023-08-22 15:25:00,56.54,56.57,56.46,56.51,64757.0,53.8002,53.8287,53.724,53.7716,64757.0
2023-08-22 15:30:00,56.51,56.51,56.38,56.42,107129.0,53.7716,53.7716,53.6479,53.686,107129.0
2023-08-22 15:35:00,56.43,56.43,56.27,56.32,102542.0,53.6955,53.6955,53.5432,53.5908,102542.0
2023-08-22 15:40:00,56.32,56.38,56.27,56.3,138985.0,53.5908,53.6479,53.5432,53.5718,138985.0
2023-08-22 15:45:00,56.29,56.35,56.27,56.33,178602.0,53.5623,53.6194,53.5432,53.6003,178602.0
2023-08-22 15:50:00,56.34,56.37,56.25,56.29,304013.0,53.6098,53.6384,53.5242,53.5623,304013.0
2023-08-22 15:55:00,56.3,56.42,56.26,56.4,638817.0,53.5718,53.686,53.5337,53.6669,638817.0
2023-08-23 09:30:00,55.68,55.93,55.52,55.65,355903.0,52.9818,53.2197,52.8296,52.9533,355903.0
2023-08-23 09:35:00,55.65,55.98,55.59,55.94,128112.0,52.9533,53.2673,52.8962,53.2292,128112.0
2023-08-23 09:40:00,55.94,56.13,55.9,55.97,174828.0,53.2292,53.41,53.1912,53.2578,174828.0
2023-08-23 09:45:00,55.99,56.1,55.93,56.05,117452.0,53.2768,53.3815,53.2197,53.3339,117452.0
2023-08-23 09:50:00,56.07,56.11,55.95,56.03,100406.0,53.3529,53.391,53.2387,53.3149,100406.0
2023-08-23 09:55:00,56.02,56.16,55.97,56.08,74712.0,53.3054,53.4386,53.2578,53.3624,74712.0
2023-08-23 10:00:00,56.08,56.28,56.05,56.27,82980.0,53.3624,53.5528,53.3339,53.5432,82980.0
2023-08-23 10:05:00,56.27,56.5,56.22,56.48,76866.0,53.5432,53.7621,53.4957,53.7431,76866.0
2023-08-23 10:10:00,56.48,56.59,56.44,56.58,55535.0,53.7431,53.8477,53.705,53.8382,55535.0
2023-08-23 10:15:00,56.6,56.6,56.46,56.5,69242.0,53.8572,53.8572,53.724,53.7621,69242.0
2023-08-23 10:20:00,56.51,56.59,56.43,56.58,70582.0,53.7716,53.8477,53.6955,53.8382,70582.0
2023-08-23 10:25:00,56.57,56.65,56.52,56.6,51522.0,53.8287,53.9048,53.7811,53.8572,51522.0
2023-08-23 10:30:00,56.6,56.68,56.55,56.64,78069.0,53.8572,53.9334,53.8097,53.8953,78069.0
2023-08-23 10:35:00,56.65,56.67,56.52,56.66,65586.0,53.9048,53.9239,53.7811,53.9143,65586.0
2023-08-23 10:40:00,56.66,56.83,56.61,56.8,70690.0,53.9143,54.0761,53.8668,54.0476,70690.0
2023-08-23 10:45:00,56.82,56.95,56.81,56.92,71483.0,54.0666,54.1903,54.0571,54.1617,71483.0
2023-08-23 10:50:00,56.93,56.96,56.87,56.92,64269.0,54.1713,54.1998,54.1142,54.1617,64269.0
2023-08-23 10:55:00,56.91,57.04,56.9,57.01,115109.0,54.1522,54.2759,54.1427,54.2474,115109.0
2023-08-23 11:00:00,57.01,57.14,57.01,57.08,105968.0,54.2474,54.3711,54.2474,54.314,105968.0
2023-08-23 11:05:00,57.08,57.11,57.01,57.08,134373.0,54.314,54.3425,54.2474,54.314,134373.0
2023-08-23 11:10:00,57.08,57.13,57.04,57.12,56361.0,54.314,54.3616,54.2759,54.352,56361.0
2023-08-23 11:15:00,57.12,57.17,57.07,57.1,63649.0,54.352,54.3996,54.3045,54.333,63649.0
2023-08-23 11:20:00,57.1,57.18,57.09,57.17,69028.0,54.333,54.4091,54.3235,54.3996,69028.0
2023-08-23 11:25:00,57.17,57.24,57.15,57.18,56517.0,54.3996,54.4662,54.3806,54.4091,56517.0
2023-08-23 11:30:00,57.18,57.22,57.13,57.13,76107.0,54.4091,54.4472,54.3616,54.3616,76107.0
2023-08-23 11:35:00,57.14,57.17,57.07,57.08,59140.0,54.3711,54.3996,54.3045,54.314,59140.0
2023-08-23 11:40:00,57.08,57.09,57.03,57.08,24936.0,54.314,54.3235,54.2664,54.314,24936.0
2023-08-23 11:45:00,57.1,57.14,57.06,57.09,37053.0,54.333,54.3711,54.295,54.3235,37053.0
2023-08-23 11:50:00,57.08,57.1,57.01,57.08,35497.0,54.314,54.333,54.2474,54.314,35497.0
2023-08-23 11:55:00,57.06,57.07,57.0,57.03,22800.0,54.295,54.3045,54.2379,54.2664,22800.0
2023-08-23 12:00:00,57.02,57.06,57.0,57.02,29869.0,54.2569,54.295,54.2379,54.2569,29869.0
2023-08-23 12:05:00,57.02,57.05,56.98,57.03,25522.0,54.2569,54.2854,54.2188,54.2664,25522.0
2023-08-23 12:10:00,57.02,57.05,56.98,57.05,26284.0,54.2569,54.2854,54.2188,54.2854,26284.0
2023-08-23 12:15:00,57.05,57.07,57.01,57.05,34658.0,54.2854,54.3045,54.2474,54.2854,34658.0
2023-08-23 12:20:00,57.05,57.08,57.0,57.02,121641.0,54.2854,54.314,54.2379,54.2569,121641.0
2023-08-23 12:25:00,57.01,57.14,56.99,57.1,34732.0,54.2474,54.3711,54.2283,54.333,34732.0
2023-08-23 12:30:00,57.09,57.1,57.0,57.02,83340.0,54.3235,54.333,54.2379,54.2569,83340.0
2023-08-23 12:35:00,57.02,57.12,57.0,57.07,153201.0,54.2569,54.352,54.2379,54.3045,153201.0
2023-08-23 12:40:00,57.07,57.1,57.04,57.08,46065.0,54.3045,54.333,54.2759,54.314,46065.0
2023-08-23 12:45:00,57.08,57.1,57.06,57.07,39794.0,54.314,54.333,54.295,54.3045,39794.0
2023-08-23 12:50:00,57.08,57.15,57.06,57.11,44494.0,54.314,54.3806,54.295,54.3425,44494.0
2023-08-23 12:55:00,57.11,57.13,57.05,57.09,35738.0,54.3425,54.3616,54.2854,54.3235,35738.0
2023-08-23 13:00:00,57.09,57.16,57.09,57.16,52188.0,54.3235,54.3901,54.3235,54.3901,52188.0
2023-08-23 13:05:00,57.16,57.2,57.12,57.13,64853.0,54.3901,54.4282,54.352,54.3616,64853.0
2023-08-23 13:10:00,57.13,57.15,57.11,57.13,21013.0,54.3616,54.3806,54.3425,54.3616,21013.0
2023-08-23 13:15:00,57.13,57.23,57.13,57.23,76649.0,54.3616,54.4567,54.3616,54.4567,76649.0
2023-08-23 13:20:00,57.23,57.33,57.23,57.32,48267.0,54.4567,54.5519,54.4567,54.5424,48267.0
2023-08-23 13:25:00,57.32,57.36,57.28,57.36,92467.0,54.5424,54.5804,54.5043,54.5804,92467.0
2023-08-23 13:30:00,57.36,57.44,57.36,57.42,64072.0,54.5804,54.6565,54.5804,54.6375,64072.0
2023-08-23 13:35:00,57.42,57.44,57.39,57.43,51777.0,54.6375,54.6565,54.609,54.647,51777.0
2023-08-23 13:40:00,57.43,57.48,57.42,57.48,48058.0,54.647,54.6946,54.6375,54.6946,48058.0
2023-08-23 13:45:00,57.47,57.58,57.45,57.58,60021.0,54.6851,54.7898,54.6661,54.7898,60021.0
2023-08-23 13:50:00,57.57,57.61,57.47,57.5,268099.0,54.7802,54.8183,54.6851,54.7136,268099.0
2023-08-23 13:55:00,57.5,57.62,57.49,57.55,78810.0,54.7136,54.8278,54.7041,54.7612,78810.0
2023-08-23 14:00:00,57.56,57.81,57.55,57.72,348436.0,54.7707,55.0086,54.7612,54.923,348436.0
2023-08-23 14:05:00,57.71,58.1,57.7,58.05,259525.0,54.9135,55.2846,54.9039,55.237,259525.0
2023-08-23 14:10:00,58.06,58.15,57.88,57.95,180307.0,55.2465,55.3321,55.0752,55.1418,180307.0
2023-08-23 14:15:00,57.95,58.08,57.86,57.87,114742.0,55.1418,55.2655,55.0562,55.0657,114742.0
2023-08-23 14:20:00,57.87,58.09,57.8,58.02,157319.0,55.0657,55.275,54.9991,55.2084,157319.0
2023-08-23 14:25:00,58.03,58.09,57.97,58.04,169490.0,55.2179,55.275,55.1609,55.2275,169490.0
2023-08-23 14:30:00,58.03,58.1,58.03,58.07,85448.0,55.2179,55.2846,55.2179,55.256,85448.0
2023-08-23 14:35:00,58.07,58.07,57.92,57.95,96701.0,55.256,55.256,55.1133,55.1418,96701.0
2023-08-23 14:40:00,57.95,57.98,57.82,57.84,64702.0,55.1418,55.1704,55.0181,55.0372,64702.0
2023-08-23 14:45:00,57.84,57.87,57.79,57.86,57654.0,55.0372,55.0657,54.9896,55.0562,57654.0
2023-08-23 14:50:00,57.85,57.86,57.7,57.73,65401.0,55.0467,55.0562,54.9039,54.9325,65401.0
2023-08-23 14:55:00,57.74,57.74,57.63,57.69,58220.0,54.942,54.942,54.8373,54.8944,58220.0
2023-08-23 15:00:00,57.68,57.69,57.61,57.67,66551.0,54.8849,54.8944,54.8183,54.8754,66551.0
2023-08-23 15:05:00,57.68,57.68,57.51,57.52,133932.0,54.8849,54.8849,54.7231,54.7327,133932.0
2023-08-23 15:10:00,57.52,57.57,57.5,57.54,87498.0,54.7327,54.7802,54.7136,54.7517,87498.0
2023-08-23 15:15:00,57.54,57.64,57.54,57.61,88805.0,54.7517,54.8468,54.7517,54.8183,88805.0
2023-08-23 15:20:00,57.61,57.62,57.52,57.57,107519.0,54.8183,54.8278,54.7327,54.7802,107519.0
2023-08-23 15:25:00,57.57,57.78,57.56,57.77,98741.0,54.7802,54.9801,54.7707,54.9705,98741.0
2023-08-23 15:30:00,57.78,57.79,57.68,57.72,74214.0,54.9801,54.9896,54.8849,54.923,74214.0
2023-08-23 15:35:00,57.72,57.73,57.67,57.71,49443.0,54.923,54.9325,54.8754,54.9135,49443.0
2023-08-23 15:40:00,57.71,57.83,57.71,57.82,116515.0,54.9135,55.0276,54.9135,55.0181,116515.0
2023-08-23 15:45:00,57.81,57.86,57.78,57.81,155692.0,55.0086,55.0562,54.9801,55.0086,155692.0
2023-08-23 15:50:00,57.82,57.85,57.74,57.79,253114.0,55.0181,55.0467,54.942,54.9896,253114.0
2023-08-23 15:55:00,57.8,57.9,57.75,57.9,774962.0,54.9991,55.0942,54.9515,55.0942,774962.0
2023-08-24 09:30:00,57.41,57.52,57.13,57.39,156055.0,54.628,54.7327,54.3616,54.609,156055.0
2023-08-24 09:35:00,57.39,57.44,57.27,57.28,118099.0,54.609,54.6565,54.4948,54.5043,118099.0
2023-08-24 09:40:00,57.26,57.29,57.0,57.02,59456.0,54.4853,54.5138,54.2379,54.2569,59456.0
2023-08-24 09:45:00,57.0,57.12,56.91,57.11,118231.0,54.2379,54.352,54.1522,54.3425,118231.0
2023-08-24 09:50:00,57.11,57.36,57.07,57.28,89318.0,54.3425,54.5804,54.3045,54.5043,89318.0
2023-08-24 09:55:00,57.3,57.48,57.26,57.46,127953.0,54.5233,54.6946,54.4853,54.6756,127953.0
2023-08-24 10:00:00,57.47,57.63,57.46,57.58,74472.0,54.6851,54.8373,54.6756,54.7898,74472.0
2023-08-24 10:05:00,57.57,57.62,57.45,57.46,155289.0,54.7802,54.8278,54.6661,54.6756,155289.0
2023-08-24 10:10:00,57.45,57.48,57.33,57.48,320184.0,54.6661,54.6946,54.5519,54.6946,320184.0
2023-08-24 10:15:00,57.48,57.6,57.46,57.57,47269.0,54.6946,54.8088,54.6756,54.7802,47269.0
2023-08-24 10:20:00,57.56,57.67,57.56,57.58,44830.0,54.7707,54.8754,54.7707,54.7898,44830.0
2023-08-24 10:25:00,57.58,57.59,57.46,57.46,27839.0,54.7898,54.7993,54.6756,54.6756,27839.0
2023-08-24 10:30:00,57.46,57.55,57.42,57.53,38554.0,54.6756,54.7612,54.6375,54.7422,38554.0
2023-08-24 10:35:00,57.53,57.7,57.49,57.7,29336.0,54.7422,54.9039,54.7041,54.9039,29336.0
2023-08-24 10:40:00,57.7,57.74,57.57,57.6,44797.0,54.9039,54.942,54.7802,54.8088,44797.0
2023-08-24 10:45:00,57.61,57.63,57.56,57.58,35200.0,54.8183,54.8373,54.7707,54.7898,35200.0
2023-08-24 10:50:00,57.58,57.62,57.54,57.62,34380.0,54.7898,54.8278,54.7517,54.8278,34380.0
2023-08-24 10:55:00,57.63,57.69,57.59,57.61,30150.0,54.8373,54.8944,54.7993,54.8183,30150.0
2023-08-24 11:00:00,57.61,57.64,57.47,57.61,52384.0,54.8183,54.8468,54.6851,54.8183,52384.0
2023-08-24 11:05:00,57.61,57.65,57.48,57.52,32240.0,54.8183,54.8564,54.6946,54.7327,32240.0
2023-08-24 11:10:00,57.52,57.57,57.44,57.51,44170.0,54.7327,54.7802,54.6565,54.7231,44170.0
2023-08-24 11:15:00,57.5,57.52,57.43,57.52,22261.0,54.7136,54.7327,54.647,54.7327,22261.0
2023-08-24 11:20:00,57.51,57.63,57.51,57.55,38404.0,54.7231,54.8373,54.7231,54.7612,38404.0
2023-08-24 11:25:00,57.55,57.58,57.46,57.58,27337.0,54.7612,54.7898,54.6756,54.7898,27337.0
2023-08-24 11:30:00,57.58,57.65,57.51,57.59,39776.0,54.7898,54.8564,54.7231,54.7993,39776.0
2023-08-24 11:35:00,57.59,57.69,57.54,57.67,33654.0,54.7993,54.8944,54.7517,54.8754,33654.0
2023-08-24 11:40:00,57.68,57.71,57.64,57.64,40888.0,54.8849,54.9135,54.8468,54.8468,40888.0
2023-08-24 11:45:00,57.64,57.69,57.62,57.68,46331.0,54.8468,54.8944,54.8278,54.8849,46331.0
2023-08-24 11:50:00,57.68,57.68,57.59,57.6,27368.0,54.8849,54.8849,54.7993,54.8088,27368.0
2023-08-24 11:55:00,57.6,57.63,57.56,57.59,26206.0,54.8088,54.8373,54.7707,54.7993,26206.0
2023-08-24 12:00:00,57.6,57.73,57.58,57.67,29029.0,54.8088,54.9325,54.7898,54.8754,29029.0
2023-08-24 12:05:00,57.67,57.79,57.64,57.75,20009.0,54.8754,54.9896,54.8468,54.9515,20009.0
2023-08-24 12:10:00,57.75,57.9,57.73,57.9,24092.0,54.9515,55.0942,54.9325,55.0942,24092.0
2023-08-24 12:15:00,57.89,57.93,57.85,57.87,19239.0,55.0847,55.1228,55.0467,55.0657,19239.0
2023-08-24 12:20:00,57.88,57.97,57.86,57.97,16446.0,55.0752,55.1609,55.0562,55.1609,16446.0
2023-08-24 12:25:00,57.97,58.01,57.94,57.98,34716.0,55.1609,55.1989,55.1323,55.1704,34716.0
2023-08-24 12:30:00,57.97,57.98,57.91,57.92,17990.0,55.1609,55.1704,55.1038,55.1133,17990.0
2023-08-24 12:35:00,57.92,57.94,57.86,57.88,18978.0,55.1133,55.1323,55.0562,55.0752,18978.0
2023-08-24 12:40:00,57.88,57.94,57.88,57.91,16580.0,55.0752,55.1323,55.0752,55.1038,16580.0
2023-08-24 12:45:00,57.9,57.91,57.85,57.87,15900.0,55.0942,55.1038,55.0467,55.0657,15900.0
2023-08-24 12:50:00,57.87,57.9,57.79,57.83,23216.0,55.0657,55.0942,54.9896,55.0276,23216.0
2023-08-24 12:55:00,57.82,57.84,57.76,57.8,38369.0,55.0181,55.0372,54.961,54.9991,38369.0
2023-08-24 13:00:00,57.81,57.81,57.68,57.73,305652.0,55.0086,55.0086,54.8849,54.9325,305652.0
2023-08-24 13:05:00,57.73,57.73,57.61,57.7,192882.0,54.9325,54.9325,54.8183,54.9039,192882.0
2023-08-24 13:10:00,57.7,57.72,57.65,57.68,25693.0,54.9039,54.923,54.8564,54.8849,25693.0
2023-08-24 13:15:00,57.68,57.72,57.63,57.65,22132.0,54.8849,54.923,54.8373,54.8564,22132.0
2023-08-24 13:20:00,57.65,57.67,57.62,57.66,15634.0,54.8564,54.8754,54.8278,54.8659,15634.0
2023-08-24 13:25:00,57.66,57.66,57.54,57.57,23336.0,54.8659,54.8659,54.7517,54.7802,23336.0
2023-08-24 13:30:00,57.56,57.67,57.54,57.6,24636.0,54.7707,54.8754,54.7517,54.8088,24636.0
2023-08-24 13:35:00,57.6,57.66,57.58,57.65,13228.0,54.8088,54.8659,54.7898,54.8564,13228.0
2023-08-24 13:40:00,57.65,57.69,57.61,57.62,17590.0,54.8564,54.8944,54.8183,54.8278,17590.0
2023-08-24 13:45:00,57.62,57.68,57.62,57.63,14921.0,54.8278,54.8849,54.8278,54.8373,14921.0
2023-08-24 13:50:00,57.62,57.63,57.54,57.6,30769.0,54.8278,54.8373,54.7517,54.8088,30769.0
2023-08-24 13:55:00,57.61,57.66,57.6,57.66,12924.0,54.8183,54.8659,54.8088,54.8659,12924.0
2023-08-24 14:00:00,57.66,57.71,57.66,57.66,24916.0,54.8659,54.9135,54.8659,54.8659,24916.0
2023-08-24 14:05:00,57.67,57.68,57.59,57.62,40053.0,54.8754,54.8849,54.7993,54.8278,40053.0
2023-08-24 14:10:00,57.61,57.61,57.54,57.6,43155.0,54.8183,54.8183,54.7517,54.8088,43155.0
2023-08-24 14:15:00,57.62,57.62,57.53,57.57,24616.0,54.8278,54.8278,54.7422,54.7802,24616.0
2023-08-24 14:20:00,57.57,57.66,57.55,57.66,18876.0,54.7802,54.8659,54.7612,54.8659,18876.0
2023-08-24 14:25:00,57.66,57.69,57.58,57.67,25685.0,54.8659,54.8944,54.7898,54.8754,25685.0
2023-08-24 14:30:00,57.67,57.69,57.63,57.67,18861.0,54.8754,54.8944,54.8373,54.8754,18861.0
2023-08-24 14:35:00,57.68,57.68,57.57,57.61,52739.0,54.8849,54.8849,54.7802,54.8183,52739.0
2023-08-24 14:40:00,57.6,57.61,57.53,57.57,34046.0,54.8088,54.8183,54.7422,54.7802,34046.0
2023-08-24 14:45:00,57.57,57.62,57.53,57.55,40122.0,54.7802,54.8278,54.7422,54.7612,40122.0
2023-08-24 14:50:00,57.56,57.58,57.54,57.54,26049.0,54.7707,54.7898,54.7517,54.7517,26049.0
2023-08-24 14:55:00,57.54,57.61,57.5,57.55,41236.0,54.7517,54.8183,54.7136,54.7612,41236.0
2023-08-24 15:00:00,57.54,57.54,57.48,57.5,55820.0,54.7517,54.7517,54.6946,54.7136,55820.0
2023-08-24 15:05:00,57.48,57.55,57.48,57.48,32722.0,54.6946,54.7612,54.6946,54.6946,32722.0
2023-08-24 15:10:00,57.48,57.51,57.45,57.48,39655.0,54.6946,54.7231,54.6661,54.6946,39655.0
2023-08-24 15:15:00,57.5,57.51,57.45,57.46,35665.0,54.7136,54.7231,54.6661,54.6756,35665.0
2023-08-24 15:20:00,57.47,57.5,57.34,57.36,60330.0,54.6851,54.7136,54.5614,54.5804,60330.0
2023-08-24 15:25:00,57.36,57.37,57.25,57.28,50732.0,54.5804,54.5899,54.4757,54.5043,50732.0
2023-08-24 15:30:00,57.29,57.3,57.16,57.18,97996.0,54.5138,54.5233,54.3901,54.4091,97996.0
2023-08-24 15:35:00,57.17,57.18,56.9,56.92,117256.0,54.3996,54.4091,54.1427,54.1617,117256.0
2023-08-24 15:40:00,56.92,56.94,56.82,56.86,149329.0,54.1617,54.1808,54.0666,54.1046,149329.0
2023-08-24 15:45:00,56.86,56.86,56.73,56.79,141820.0,54.1046,54.1046,53.9809,54.038,141820.0
2023-08-24 15:50:00,56.78,56.81,56.71,56.77,230228.0,54.0285,54.0571,53.9619,54.019,230228.0
2023-08-24 15:55:00,56.78,56.88,56.72,56.78,448193.0,54.0285,54.1237,53.9714,54.0285,448193.0
2023-08-25 09:30:00,57.19,57.24,56.53,56.67,314685.0,54.4187,54.4662,53.7906,53.9239,314685.0
2023-08-25 09:35:00,56.66,56.82,56.53,56.63,154962.0,53.9143,54.0666,53.7906,53.8858,154962.0
2023-08-25 09:40:00,56.64,56.88,56.63,56.81,110821.0,53.8953,54.1237,53.8858,54.0571,110821.0
2023-08-25 09:45:00,56.82,56.94,56.74,56.9,104167.0,54.0666,54.1808,53.9905,54.1427,104167.0
2023-08-25 09:50:00,56.91,56.98,56.67,56.67,80420.0,54.1522,54.2188,53.9239,53.9239,80420.0
2023-08-25 09:55:00,56.65,56.82,56.62,56.79,71304.0,53.9048,54.0666,53.8763,54.038,71304.0
2023-08-25 10:00:00,56.8,56.9,56.66,56.83,78025.0,54.0476,54.1427,53.9143,54.0761,78025.0
2023-08-25 10:05:00,56.83,56.91,56.5,56.55,73666.0,54.0761,54.1522,53.7621,53.8097,73666.0
2023-08-25 10:10:00,56.59,56.83,56.54,56.82,38516.0,53.8477,54.0761,53.8002,54.0666,38516.0
2023-08-25 10:15:00,56.83,57.05,56.69,56.7,58532.0,54.0761,54.2854,53.9429,53.9524,58532.0
2023-08-25 10:20:00,56.71,56.73,56.44,56.45,62704.0,53.9619,53.9809,53.705,53.7145,62704.0
2023-08-25 10:25:00,56.43,56.48,56.29,56.33,61914.0,53.6955,53.7431,53.5623,53.6003,61914.0
2023-08-25 10:30:00,56.33,56.38,56.27,56.34,79793.0,53.6003,53.6479,53.5432,53.6098,79793.0
2023-08-25 10:35:00,56.34,56.49,56.31,56.43,88804.0,53.6098,53.7526,53.5813,53.6955,88804.0
2023-08-25 10:40:00,56.43,56.51,56.22,56.23,95397.0,53.6955,53.7716,53.4957,53.5052,95397.0
2023-08-25 10:45:00,56.23,56.25,56.15,56.25,65461.0,53.5052,53.5242,53.4291,53.5242,65461.0
2023-08-25 10:50:00,56.25,56.28,56.16,56.2,62911.0,53.5242,53.5528,53.4386,53.4766,62911.0
2023-08-25 10:55:00,56.19,56.24,56.15,56.24,70705.0,53.4671,53.5147,53.4291,53.5147,70705.0
2023-08-25 11:00:00,56.27,56.38,56.27,56.35,76148.0,53.5432,53.6479,53.5432,53.6194,76148.0
2023-08-25 11:05:00,56.35,56.57,56.34,56.54,50186.0,53.6194,53.8287,53.6098,53.8002,50186.0
2023-08-25 11:10:00,56.54,56.65,56.46,56.47,53267.0,53.8002,53.9048,53.724,53.7335,53267.0
2023-08-25 11:15:00,56.47,56.65,56.46,56.65,173548.0,53.7335,53.9048,53.724,53.9048,173548.0
2023-08-25 11:20:00,56.65,56.69,56.57,56.65,48419.0,53.9048,53.9429,53.8287,53.9048,48419.0
2023-08-25 11:25:00,56.65,56.85,56.64,56.85,62566.0,53.9048,54.0951,53.8953,54.0951,62566.0
2023-08-25 11:30:00,56.84,56.84,56.6,56.7,66144.0,54.0856,54.0856,53.8572,53.9524,66144.0
2023-08-25 11:35:00,56.71,56.86,56.71,56.81,46755.0,53.9619,54.1046,53.9619,54.0571,46755.0
2023-08-25 11:40:00,56.81,56.82,56.69,56.78,48270.0,54.0571,54.0666,53.9429,54.0285,48270.0
2023-08-25 11:45:00,56.77,56.78,56.69,56.76,32106.0,54.019,54.0285,53.9429,54.0095,32106.0
2023-08-25 11:50:00,56.75,56.85,56.69,56.8,38966.0,54.0,54.0951,53.9429,54.0476,38966.0
2023-08-25 11:55:00,56.79,56.79,56.61,56.69,47948.0,54.038,54.038,53.8668,53.9429,47948.0
2023-08-25 12:00:00,56.68,56.73,56.63,56.68,59000.0,53.9334,53.9809,53.8858,53.9334,59000.0
2023-08-25 12:05:00,56.68,56.75,56.63,56.74,96890.0,53.9334,54.0,53.8858,53.9905,96890.0
2023-08-25 12:10:00,56.73,56.84,56.72,56.81,56016.0,53.9809,54.0856,53.9714,54.0571,56016.0
2023-08-25 12:15:00,56.81,56.9,56.81,56.83,36597.0,54.0571,54.1427,54.0571,54.0761,36597.0
2023-08-25 12:20:00,56.83,57.01,56.79,56.97,84446.0,54.0761,54.2474,54.038,54.2093,84446.0
2023-08-25 12:25:00,56.99,57.03,56.95,56.97,61260.0,54.2283,54.2664,54.1903,54.2093,61260.0
2023-08-25 12:30:00,56.97,57.03,56.95,56.96,49116.0,54.2093,54.2664,54.1903,54.1998,49116.0
2023-08-25 12:35:00,56.96,56.99,56.92,56.96,59407.0,54.1998,54.2283,54.1617,54.1998,59407.0
2023-08-25 12:40:00,56.97,56.97,56.85,56.86,37815.0,54.2093,54.2093,54.0951,54.1046,37815.0
2023-08-25 12:45:00,56.85,56.9,56.8,56.87,59368.0,54.0951,54.1427,54.0476,54.1142,59368.0
2023-08-25 12:50:00,56.87,56.88,56.75,56.79,76466.0,54.1142,54.1237,54.0,54.038,76466.0
2023-08-25 12:55:00,56.78,56.86,56.75,56.83,29006.0,54.0285,54.1046,54.0,54.0761,29006.0
2023-08-25 13:00:00,56.83,56.85,56.75,56.8,59208.0,54.0761,54.0951,54.0,54.0476,59208.0
2023-08-25 13:05:00,56.8,56.85,56.77,56.78,41186.0,54.0476,54.0951,54.019,54.0285,41186.0
2023-08-25 13:10:00,56.77,56.83,56.7,56.81,34592.0,54.019,54.0761,53.9524,54.0571,34592.0
2023-08-25 13:15:00,56.81,56.85,56.6,56.61,34047.0,54.0571,54.0951,53.8572,53.8668,34047.0
2023-08-25 13:20:00,56.61,56.61,56.48,56.48,58270.0,53.8668,53.8668,53.7431,53.7431,58270.0
2023-08-25 13:25:00,56.48,56.49,56.39,56.41,64352.0,53.7431,53.7526,53.6574,53.6765,64352.0
2023-08-25 13:30:00,56.39,56.4,56.21,56.24,49242.0,53.6574,53.6669,53.4861,53.5147,49242.0
2023-08-25 13:35:00,56.23,56.33,56.22,56.31,31583.0,53.5052,53.6003,53.4957,53.5813,31583.0
2023-08-25 13:40:00,56.32,56.37,56.25,56.36,46202.0,53.5908,53.6384,53.5242,53.6289,46202.0
2023-08-25 13:45:00,56.36,56.43,56.29,56.41,24703.0,53.6289,53.6955,53.5623,53.6765,24703.0
2023-08-25 13:50:00,56.42,56.49,56.35,56.48,59999.0,53.686,53.7526,53.6194,53.7431,59999.0
2023-08-25 13:55:00,56.48,56.58,56.48,56.58,50615.0,53.7431,53.8382,53.7431,53.8382,50615.0
2023-08-25 14:00:00,56.58,56.62,56.53,56.59,35409.0,53.8382,53.8763,53.7906,53.8477,35409.0
2023-08-25 14:05:00,56.59,56.66,56.58,56.61,43462.0,53.8477,53.9143,53.8382,53.8668,43462.0
2023-08-25 14:10:00,56.62,56.65,56.56,56.64,60059.0,53.8763,53.9048,53.8192,53.8953,60059.0
2023-08-25 14:15:00,56.64,56.72,56.54,56.72,64186.0,53.8953,53.9714,53.8002,53.9714,64186.0
2023-08-25 14:20:00,56.73,56.83,56.72,56.81,77166.0,53.9809,54.0761,53.9714,54.0571,77166.0
2023-08-25 14:25:00,56.82,56.97,56.82,56.97,49197.0,54.0666,54.2093,54.0666,54.2093,49197.0
2023-08-25 14:30:00,56.97,57.02,56.93,57.0,66321.0,54.2093,54.2569,54.1713,54.2379,66321.0
2023-08-25 14:35:00,57.01,57.04,56.93,56.96,124360.0,54.2474,54.2759,54.1713,54.1998,124360.0
2023-08-25 14:40:00,56.98,57.02,56.88,56.89,50305.0,54.2188,54.2569,54.1237,54.1332,50305.0
2023-08-25 14:45:00,56.89,56.92,56.8,56.87,44404.0,54.1332,54.1617,54.0476,54.1142,44404.0
2023-08-25 14:50:00,56.86,56.87,56.79,56.86,36855.0,54.1046,54.1142,54.038,54.1046,36855.0
2023-08-25 14:55:00,56.87,56.89,56.8,56.82,49746.0,54.1142,54.1332,54.0476,54.0666,49746.0
2023-08-25 15:00:00,56.84,56.88,56.67,56.76,76065.0,54.0856,54.1237,53.9239,54.0095,76065.0
2023-08-25 15:05:00,56.75,56.76,56.64,56.66,53592.0,54.0,54.0095,53.8953,53.9143,53592.0
2023-08-25 15:10:00,56.66,56.69,56.61,56.64,45537.0,53.9143,53.9429,53.8668,53.8953,45537.0
2023-08-25 15:15:00,56.65,56.72,56.64,56.72,68213.0,53.9048,53.9714,53.8953,53.9714,68213.0
2023-08-25 15:20:00,56.71,56.78,56.7,56.76,63148.0,53.9619,54.0285,53.9524,54.0095,63148.0
2023-08-25 15:25:00,56.76,56.76,56.67,56.69,78427.0,54.0095,54.0095,53.9239,53.9429,78427.0
2023-08-25 15:30:00,56.68,56.69,56.64,56.68,96244.0,53.9334,53.9429,53.8953,53.9334,96244.0
2023-08-25 15:35:00,56.68,56.7,56.56,56.59,82648.0,53.9334,53.9524,53.8192,53.8477,82648.0
2023-08-25 15:40:00,56.58,56.6,56.51,56.54,106339.0,53.8382,53.8572,53.7716,53.8002,106339.0
2023-08-25 15:45:00,56.54,56.6,56.44,56.45,118208.0,53.8002,53.8572,53.705,53.7145,118208.0
2023-08-25 15:50:00,56.45,56.45,56.34,56.39,199663.0,53.7145,53.7145,53.6098,53.6574,199663.0
2023-08-25 15:55:00,56.39,56.52,56.39,56.47,446186.0,53.6574,53.7811,53.6574,53.7335,446186.0
2023-08-28 09:30:00,56.62,56.93,56.62,56.93,123898.0,53.8763,54.1713,53.8763,54.1713,123898.0
2023-08-28 09:35:00,56.94,57.41,56.9,57.33,66221.0,54.1808,54.628,54.1427,54.5519,66221.0
2023-08-28 09:40:00,57.38,57.55,57.37,57.51,69219.0,54.5994,54.7612,54.5899,54.7231,69219.0
2023-08-28 09:45:00,57.51,57.66,57.47,57.47,78827.0,54.7231,54.8659,54.6851,54.6851,78827.0
2023-08-28 09:50:00,57.48,57.6,57.41,57.58,72735.0,54.6946,54.8088,54.628,54.7898,72735.0
2023-08-28 09:55:00,57.57,57.73,57.55,57.7,65002.0,54.7802,54.9325,54.7612,54.9039,65002.0
2023-08-28 10:00:00,57.72,57.8,57.63,57.74,68667.0,54.923,54.9991,54.8373,54.942,68667.0
2023-08-28 10:05:00,57.74,57.83,57.65,57.78,56933.0,54.942,55.0276,54.8564,54.9801,56933.0
2023-08-28 10:10:00,57.78,57.8,57.61,57.69,37878.0,54.9801,54.9991,54.8183,54.8944,37878.0
2023-08-28 10:15:00,57.69,57.77,57.63,57.73,40451.0,54.8944,54.9705,54.8373,54.9325,40451.0
2023-08-28 10:20:00,57.71,57.85,57.69,57.82,58479.0,54.9135,55.0467,54.8944,55.0181,58479.0
2023-08-28 10:25:00,57.82,57.93,57.74,57.91,70966.0,55.0181,55.1228,54.942,55.1038,70966.0
2023-08-28 10:30:00,57.91,57.92,57.83,57.83,40097.0,55.1038,55.1133,55.0276,55.0276,40097.0
2023-08-28 10:35:00,57.84,57.92,57.8,57.81,29267.0,55.0372,55.1133,54.9991,55.0086,29267.0
2023-08-28 10:40:00,57.82,57.92,57.82,57.9,53675.0,55.0181,55.1133,55.0181,55.0942,53675.0
2023-08-28 10:45:00,57.88,57.93,57.78,57.86,36205.0,55.0752,55.1228,54.9801,55.0562,36205.0
2023-08-28 10:50:00,57.85,57.87,57.66,57.68,44689.0,55.0467,55.0657,54.8659,54.8849,44689.0
2023-08-28 10:55:00,57.67,57.79,57.56,57.79,47234.0,54.8754,54.9896,54.7707,54.9896,47234.0
2023-08-28 11:00:00,57.79,57.81,57.69,57.75,45553.0,54.9896,55.0086,54.8944,54.9515,45553.0
2023-08-28 11:05:00,57.75,57.82,57.7,57.8,37058.0,54.9515,55.0181,54.9039,54.9991,37058.0
2023-08-28 11:10:00,57.8,57.82,57.73,57.79,35664.0,54.9991,55.0181,54.9325,54.9896,35664.0
2023-08-28 11:15:00,57.8,57.8,57.57,57.58,28881.0,54.9991,54.9991,54.7802,54.7898,28881.0
2023-08-28 11:20:00,57.58,57.66,57.54,57.64,23895.0,54.7898,54.8659,54.7517,54.8468,23895.0
2023-08-28 11:25:00,57.63,57.68,57.57,57.6,32334.0,54.8373,54.8849,54.7802,54.8088,32334.0
2023-08-28 11:30:00,57.61,57.65,57.57,57.58,25920.0,54.8183,54.8564,54.7802,54.7898,25920.0
2023-08-28 11:35:00,57.57,57.64,57.5,57.59,49564.0,54.7802,54.8468,54.7136,54.7993,49564.0
2023-08-28 11:40:00,57.6,57.6,57.49,57.54,26654.0,54.8088,54.8088,54.7041,54.7517,26654.0
2023-08-28 11:45:00,57.52,57.52,57.43,57.48,23186.0,54.7327,54.7327,54.647,54.6946,23186.0
2023-08-28 11:50:00,57.48,57.51,57.39,57.48,23645.0,54.6946,54.7231,54.609,54.6946,23645.0
2023-08-28 11:55:00,57.48,57.54,57.46,57.54,21942.0,54.6946,54.7517,54.6756,54.7517,21942.0
2023-08-28 12:00:00,57.53,57.57,57.51,57.57,23933.0,54.7422,54.7802,54.7231,54.7802,23933.0
2023-08-28 12:05:00,57.57,57.6,57.51,57.57,29983.0,54.7802,54.8088,54.7231,54.7802,29983.0
2023-08-28 12:10:00,57.56,57.61,57.54,57.6,38600.0,54.7707,54.8183,54.7517,54.8088,38600.0
2023-08-28 12:15:00,57.6,57.61,57.53,57.55,52179.0,54.8088,54.8183,54.7422,54.7612,52179.0
2023-08-28 12:20:00,57.54,57.54,57.45,57.48,27399.0,54.7517,54.7517,54.6661,54.6946,27399.0
2023-08-28 12:25:00,57.47,57.55,57.43,57.52,16925.0,54.6851,54.7612,54.647,54.7327,16925.0
2023-08-28 12:30:00,57.52,57.56,57.51,57.55,24508.0,54.7327,54.7707,54.7231,54.7612,24508.0
2023-08-28 12:35:00,57.55,57.61,57.5,57.61,26126.0,54.7612,54.8183,54.7136,54.8183,26126.0
2023-08-28 12:40:00,57.61,57.61,57.54,57.55,25483.0,54.8183,54.8183,54.7517,54.7612,25483.0
2023-08-28 12:45:00,57.54,57.64,57.52,57.62,24155.0,54.7517,54.8468,54.7327,54.8278,24155.0
2023-08-28 12:50:00,57.62,57.66,57.59,57.66,22731.0,54.8278,54.8659,54.7993,54.8659,22731.0
2023-08-28 12:55:00,57.65,57.7,57.59,57.7,32441.0,54.8564,54.9039,54.7993,54.9039,32441.0
2023-08-28 13:00:00,57.7,57.71,57.67,57.7,31955.0,54.9039,54.9135,54.8754,54.9039,31955.0
2023-08-28 13:05:00,57.71,57.78,57.66,57.66,50606.0,54.9135,54.9801,54.8659,54.8659,50606.0
2023-08-28 13:10:00,57.66,57.71,57.65,57.69,23140.0,54.8659,54.9135,54.8564,54.8944,23140.0
2023-08-28 13:15:00,57.7,57.7,57.65,57.67,21889.0,54.9039,54.9039,54.8564,54.8754,21889.0
2023-08-28 13:20:00,57.66,57.71,57.63,57.66,21254.0,54.8659,54.9135,54.8373,54.8659,21254.0
2023-08-28 13:25:00,57.66,57.66,57.6,57.62,22526.0,54.8659,54.8659,54.8088,54.8278,22526.0
2023-08-28 13:30:00,57.62,57.65,57.59,57.59,12821.0,54.8278,54.8564,54.7993,54.7993,12821.0
2023-08-28 13:35:00,57.58,57.6,57.52,57.53,19833.0,54.7898,54.8088,54.7327,54.7422,19833.0
2023-08-28 13:40:00,57.53,57.58,57.53,57.55,15230.0,54.7422,54.7898,54.7422,54.7612,15230.0
2023-08-28 13:45:00,57.55,57.61,57.53,57.6,27958.0,54.7612,54.8183,54.7422,54.8088,27958.0
2023-08-28 13:50:00,57.6,57.6,57.47,57.47,34022.0,54.8088,54.8088,54.6851,54.6851,34022.0
2023-08-28 13:55:00,57.46,57.46,57.34,57.41,38355.0,54.6756,54.6756,54.5614,54.628,38355.0
2023-08-28 14:00:00,57.42,57.42,57.36,57.41,25317.0,54.6375,54.6375,54.5804,54.628,25317.0
2023-08-28 14:05:00,57.41,57.52,57.4,57.51,25994.0,54.628,54.7327,54.6185,54.7231,25994.0
2023-08-28 14:10:00,57.51,57.53,57.47,57.49,22336.0,54.7231,54.7422,54.6851,54.7041,22336.0
2023-08-28 14:15:00,57.5,57.52,57.45,57.5,21451.0,54.7136,54.7327,54.6661,54.7136,21451.0
2023-08-28 14:20:00,57.5,57.56,57.5,57.52,21957.0,54.7136,54.7707,54.7136,54.7327,21957.0
2023-08-28 14:25:00,57.52,57.57,57.5,57.57,24777.0,54.7327,54.7802,54.7136,54.7802,24777.0
2023-08-28 14:30:00,57.56,57.58,57.53,57.55,21660.0,54.7707,54.7898,54.7422,54.7612,21660.0
2023-08-28 14:35:00,57.55,57.64,57.55,57.61,33656.0,54.7612,54.8468,54.7612,54.8183,33656.0
2023-08-28 14:40:00,57.6,57.66,57.59,57.66,48650.0,54.8088,54.8659,54.7993,54.8659,48650.0
2023-08-28 14:45:00,57.65,57.67,57.62,57.66,24907.0,54.8564,54.8754,54.8278,54.8659,24907.0
2023-08-28 14:50:00,57.66,57.7,57.66,57.7,30225.0,54.8659,54.9039,54.8659,54.9039,30225.0
2023-08-28 14:55:00,57.69,57.71,57.67,57.71,24827.0,54.8944,54.9135,54.8754,54.9135,24827.0
2023-08-28 15:00:00,57.71,57.74,57.68,57.74,29497.0,54.9135,54.942,54.8849,54.942,29497.0
2023-08-28 15:05:00,57.74,57.84,57.73,57.84,39147.0,54.942,55.0372,54.9325,55.0372,39147.0
2023-08-28 15:10:00,57.84,57.84,57.75,57.76,70554.0,55.0372,55.0372,54.9515,54.961,70554.0
2023-08-28 15:15:00,57.75,57.78,57.71,57.72,39376.0,54.9515,54.9801,54.9135,54.923,39376.0
2023-08-28 15:20:00,57.72,57.73,57.62,57.64,36582.0,54.923,54.9325,54.8278,54.8468,36582.0
2023-08-28 15:25:00,57.65,57.73,57.63,57.69,49443.0,54.8564,54.9325,54.8373,54.8944,49443.0
2023-08-28 15:30:00,57.68,57.73,57.63,57.73,44794.0,54.8849,54.9325,54.8373,54.9325,44794.0
2023-08-28 15:35:00,57.72,57.75,57.69,57.71,48472.0,54.923,54.9515,54.8944,54.9135,48472.0
2023-08-28 15:40:00,57.71,57.8,57.68,57.78,56124.0,54.9135,54.9991,54.8849,54.9801,56124.0
2023-08-28 15:45:00,57.78,57.93,57.77,57.86,108574.0,54.9801,55.1228,54.9705,55.0562,108574.0
2023-08-28 15:50:00,57.85,57.88,57.8,57.84,119632.0,55.0467,55.0752,54.9991,55.0372,119632.0
2023-08-28 15:55:00,57.84,57.94,57.81,57.83,349366.0,55.0372,55.1323,55.0086,55.0276,349366.0
2023-08-29 09:30:00,57.95,58.05,57.18,57.25,98391.0,55.1418,55.237,54.4091,54.4757,98391.0
2023-08-29 09:35:00,57.23,57.59,57.2,57.49,52195.0,54.4567,54.7993,54.4282,54.7041,52195.0
2023-08-29 09:40:00,57.5,57.76,57.49,57.74,44329.0,54.7136,54.961,54.7041,54.942,44329.0
2023-08-29 09:45:00,57.73,57.75,57.56,57.66,41417.0,54.9325,54.9515,54.7707,54.8659,41417.0
2023-08-29 09:50:00,57.66,57.68,57.52,57.64,32625.0,54.8659,54.8849,54.7327,54.8468,32625.0
2023-08-29 09:55:00,57.65,57.71,57.59,57.61,27894.0,54.8564,54.9135,54.7993,54.8183,27894.0
2023-08-29 10:00:00,57.62,57.75,57.56,57.62,54918.0,54.8278,54.9515,54.7707,54.8278,54918.0
2023-08-29 10:05:00,57.63,57.64,57.46,57.47,54509.0,54.8373,54.8468,54.6756,54.6851,54509.0
2023-08-29 10:10:00,57.48,57.55,57.44,57.5,67934.0,54.6946,54.7612,54.6565,54.7136,67934.0
2023-08-29 10:15:00,57.5,57.66,57.47,57.5,71709.0,54.7136,54.8659,54.6851,54.7136,71709.0
2023-08-29 10:20:00,57.5,57.5,57.38,57.39,30592.0,54.7136,54.7136,54.5994,54.609,30592.0
2023-08-29 10:25:00,57.38,57.5,57.36,57.42,59563.0,54.5994,54.7136,54.5804,54.6375,59563.0
2023-08-29 10:30:00,57.43,57.65,57.42,57.62,35552.0,54.647,54.8564,54.6375,54.8278,35552.0
2023-08-29 10:35:00,57.62,57.67,57.51,57.58,42148.0,54.8278,54.8754,54.7231,54.7898,42148.0
2023-08-29 10:40:00,57.59,57.61,57.47,57.54,40984.0,54.7993,54.8183,54.6851,54.7517,40984.0
2023-08-29 10:45:00,57.54,57.65,57.49,57.6,30773.0,54.7517,54.8564,54.7041,54.8088,30773.0
2023-08-29 10:50:00,57.61,57.74,57.6,57.66,24867.0,54.8183,54.942,54.8088,54.8659,24867.0
2023-08-29 10:55:00,57.66,57.73,57.64,57.68,17687.0,54.8659,54.9325,54.8468,54.8849,17687.0
2023-08-29 11:00:00,57.68,57.74,57.64,57.68,31313.0,54.8849,54.942,54.8468,54.8849,31313.0
2023-08-29 11:05:00,57.66,57.81,57.66,57.8,22209.0,54.8659,55.0086,54.8659,54.9991,22209.0
2023-08-29 11:10:00,57.8,57.92,57.8,57.91,35673.0,54.9991,55.1133,54.9991,55.1038,35673.0
2023-08-29 11:15:00,57.91,58.0,57.91,57.92,29982.0,55.1038,55.1894,55.1038,55.1133,29982.0
2023-08-29 11:20:00,57.93,57.94,57.88,57.88,35116.0,55.1228,55.1323,55.0752,55.0752,35116.0
2023-08-29 11:25:00,57.88,57.92,57.85,57.91,47267.0,55.0752,55.1133,55.0467,55.1038,47267.0
2023-08-29 11:30:00,57.91,57.91,57.85,57.88,27770.0,55.1038,55.1038,55.0467,55.0752,27770.0
2023-08-29 11:35:00,57.88,57.9,57.85,57.87,21068.0,55.0752,55.0942,55.0467,55.0657,21068.0
2023-08-29 11:40:00,57.87,57.88,57.82,57.83,17526.0,55.0657,55.0752,55.0181,55.0276,17526.0
2023-08-29 11:45:00,57.83,57.84,57.8,57.84,15404.0,55.0276,55.0372,54.9991,55.0372,15404.0
2023-08-29 11:50:00,57.83,57.88,57.81,57.85,40632.0,55.0276,55.0752,55.0086,55.0467,40632.0
2023-08-29 11:55:00,57.85,57.86,57.79,57.85,24436.0,55.0467,55.0562,54.9896,55.0467,24436.0
2023-08-29 12:00:00,57.86,57.96,57.84,57.91,17316.0,55.0562,55.1513,55.0372,55.1038,17316.0
2023-08-29 12:05:00,57.92,57.92,57.84,57.87,14769.0,55.1133,55.1133,55.0372,55.0657,14769.0
2023-08-29 12:10:00,57.88,57.95,57.87,57.91,17593.0,55.0752,55.1418,55.0657,55.1038,17593.0
2023-08-29 12:15:00,57.91,57.92,57.89,57.89,22654.0,55.1038,55.1133,55.0847,55.0847,22654.0
2023-08-29 12:20:00,57.9,57.96,57.9,57.96,22843.0,55.0942,55.1513,55.0942,55.1513,22843.0
2023-08-29 12:25:00,57.96,58.0,57.93,57.98,17477.0,55.1513,55.1894,55.1228,55.1704,17477.0
2023-08-29 12:30:00,57.98,58.01,57.94,57.98,51435.0,55.1704,55.1989,55.1323,55.1704,51435.0
2023-08-29 12:35:00,57.98,58.0,57.91,57.91,30078.0,55.1704,55.1894,55.1038,55.1038,30078.0
2023-08-29 12:40:00,57.9,57.92,57.86,57.89,14169.0,55.0942,55.1133,55.0562,55.0847,14169.0
2023-08-29 12:45:00,57.88,57.9,57.84,57.88,12217.0,55.0752,55.0942,55.0372,55.0752,12217.0
2023-08-29 12:50:00,57.88,57.94,57.88,57.91,43314.0,55.0752,55.1323,55.0752,55.1038,43314.0
2023-08-29 12:55:00,57.91,57.94,57.88,57.94,33463.0,55.1038,55.1323,55.0752,55.1323,33463.0
2023-08-29 13:00:00,57.94,58.06,57.94,58.05,30166.0,55.1323,55.2465,55.1323,55.237,30166.0
2023-08-29 13:05:00,58.05,58.12,58.04,58.12,40455.0,55.237,55.3036,55.2275,55.3036,40455.0
2023-08-29 13:10:00,58.11,58.14,58.04,58.14,22840.0,55.2941,55.3226,55.2275,55.3226,22840.0
2023-08-29 13:15:00,58.13,58.18,58.09,58.18,32371.0,55.3131,55.3607,55.275,55.3607,32371.0
2023-08-29 13:20:00,58.19,58.27,58.16,58.26,34764.0,55.3702,55.4463,55.3417,55.4368,34764.0
2023-08-29 13:25:00,58.28,58.31,58.22,58.29,51002.0,55.4558,55.4844,55.3987,55.4654,51002.0
2023-08-29 13:30:00,58.3,58.3,58.25,58.3,22044.0,55.4749,55.4749,55.4273,55.4749,22044.0
2023-08-29 13:35:00,58.3,58.36,58.28,58.33,24548.0,55.4749,55.532,55.4558,55.5034,24548.0
2023-08-29 13:40:00,58.33,58.39,58.33,58.39,25817.0,55.5034,55.5605,55.5034,55.5605,25817.0
2023-08-29 13:45:00,58.38,58.43,58.37,58.37,26197.0,55.551,55.5986,55.5415,55.5415,26197.0
2023-08-29 13:50:00,58.36,58.41,58.33,58.35,45248.0,55.532,55.5795,55.5034,55.5224,45248.0
2023-08-29 13:55:00,58.35,58.35,58.27,58.3,30379.0,55.5224,55.5224,55.4463,55.4749,30379.0
2023-08-29 14:00:00,58.3,58.31,58.27,58.29,21183.0,55.4749,55.4844,55.4463,55.4654,21183.0
2023-08-29 14:05:00,58.28,58.28,58.22,58.25,29372.0,55.4558,55.4558,55.3987,55.4273,29372.0
2023-08-29 14:10:00,58.24,58.25,58.17,58.18,24503.0,55.4178,55.4273,55.3512,55.3607,24503.0
2023-08-29 14:15:00,58.18,58.27,58.18,58.27,20883.0,55.3607,55.4463,55.3607,55.4463,20883.0
2023-08-29 14:20:00,58.27,58.3,58.21,58.21,31949.0,55.4463,55.4749,55.3892,55.3892,31949.0
2023-08-29 14:25:00,58.22,58.24,58.15,58.19,20945.0,55.3987,55.4178,55.3321,55.3702,20945.0
2023-08-29 14:30:00,58.2,58.26,58.18,58.25,10826.0,55.3797,55.4368,55.3607,55.4273,10826.0
2023-08-29 14:35:00,58.26,58.29,58.22,58.23,40982.0,55.4368,55.4654,55.3987,55.4083,40982.0
2023-08-29 14:40:00,58.23,58.27,58.23,58.26,20585.0,55.4083,55.4463,55.4083,55.4368,20585.0
2023-08-29 14:45:00,58.25,58.25,58.22,58.25,21203.0,55.4273,55.4273,55.3987,55.4273,21203.0
2023-08-29 14:50:00,58.25,58.25,58.18,58.21,18977.0,55.4273,55.4273,55.3607,55.3892,18977.0
2023-08-29 14:55:00,58.21,58.21,58.14,58.18,37623.0,55.3892,55.3892,55.3226,55.3607,37623.0
2023-08-29 15:00:00,58.18,58.18,58.1,58.17,32127.0,55.3607,55.3607,55.2846,55.3512,32127.0
2023-08-29 15:05:00,58.17,58.18,58.12,58.15,39012.0,55.3512,55.3607,55.3036,55.3321,39012.0
2023-08-29 15:10:00,58.15,58.17,58.11,58.13,31886.0,55.3321,55.3512,55.2941,55.3131,31886.0
2023-08-29 15:15:00,58.14,58.26,58.14,58.24,33077.0,55.3226,55.4368,55.3226,55.4178,33077.0
2023-08-29 15:20:00,58.24,58.34,58.23,58.34,34343.0,55.4178,55.5129,55.4083,55.5129,34343.0
2023-08-29 15:25:00,58.34,58.36,58.33,58.34,42221.0,55.5129,55.532,55.5034,55.5129,42221.0
2023-08-29 15:30:00,58.33,58.33,58.25,58.26,48596.0,55.5034,55.5034,55.4273,55.4368,48596.0
2023-08-29 15:35:00,58.26,58.27,58.21,58.25,46352.0,55.4368,55.4463,55.3892,55.4273,46352.0
2023-08-29 15:40:00,58.25,58.3,58.23,58.29,63491.0,55.4273,55.4749,55.4083,55.4654,63491.0
2023-08-29 15:45:00,58.3,58.36,58.28,58.29,104338.0,55.4749,55.532,55.4558,55.4654,104338.0
2023-08-29 15:50:00,58.3,58.31,58.26,58.31,160026.0,55.4749,55.4844,55.4368,55.4844,160026.0
2023-08-29 15:55:00,58.31,58.35,58.22,58.22,462446.0,55.4844,55.5224,55.3987,55.3987,462446.0
2023-08-30 09:30:00,58.74,58.83,58.55,58.68,237451.0,55.8935,55.9792,55.7128,55.8365,237451.0
2023-08-30 09:35:00,58.7,58.7,58.48,58.52,34914.0,55.8555,55.8555,55.6461,55.6842,34914.0
2023-08-30 09:40:00,58.53,58.58,58.35,58.44,43676.0,55.6937,55.7413,55.5224,55.6081,43676.0
2023-08-30 09:45:00,58.44,58.68,58.44,58.62,31171.0,55.6081,55.8365,55.6081,55.7794,31171.0
2023-08-30 09:50:00,58.62,58.8,58.55,58.8,86938.0,55.7794,55.9506,55.7128,55.9506,86938.0
2023-08-30 09:55:00,58.79,58.79,58.67,58.75,39032.0,55.9411,55.9411,55.8269,55.9031,39032.0
2023-08-30 10:00:00,58.75,58.8,58.65,58.8,22470.0,55.9031,55.9506,55.8079,55.9506,22470.0
2023-08-30 10:05:00,58.8,58.9,58.74,58.86,52330.0,55.9506,56.0458,55.8935,56.0077,52330.0
2023-08-30 10:10:00,58.86,58.95,58.81,58.86,39457.0,56.0077,56.0934,55.9602,56.0077,39457.0
2023-08-30 10:15:00,58.86,58.93,58.82,58.89,40401.0,56.0077,56.0743,55.9697,56.0363,40401.0
2023-08-30 10:20:00,58.9,58.92,58.75,58.82,58004.0,56.0458,56.0648,55.9031,55.9697,58004.0
2023-08-30 10:25:00,58.81,58.83,58.7,58.81,53146.0,55.9602,55.9792,55.8555,55.9602,53146.0
2023-08-30 10:30:00,58.82,58.91,58.8,58.9,32334.0,55.9697,56.0553,55.9506,56.0458,32334.0
2023-08-30 10:35:00,58.91,58.92,58.77,58.78,32754.0,56.0553,56.0648,55.9221,55.9316,32754.0
2023-08-30 10:40:00,58.77,58.82,58.74,58.75,30287.0,55.9221,55.9697,55.8935,55.9031,30287.0
2023-08-30 10:45:00,58.75,58.78,58.7,58.7,14728.0,55.9031,55.9316,55.8555,55.8555,14728.0
2023-08-30 10:50:00,58.69,58.8,58.65,58.8,25609.0,55.846,55.9506,55.8079,55.9506,25609.0
2023-08-30 10:55:00,58.8,58.86,58.77,58.79,27790.0,55.9506,56.0077,55.9221,55.9411,27790.0
2023-08-30 11:00:00,58.79,58.81,58.69,58.73,22301.0,55.9411,55.9602,55.846,55.884,22301.0
2023-08-30 11:05:00,58.73,58.84,58.73,58.78,36701.0,55.884,55.9887,55.884,55.9316,36701.0
2023-08-30 11:10:00,58.78,58.83,58.77,58.78,16666.0,55.9316,55.9792,55.9221,55.9316,16666.0
2023-08-30 11:15:00,58.78,58.81,58.68,58.69,15175.0,55.9316,55.9602,55.8365,55.846,15175.0
2023-08-30 11:20:00,58.69,58.71,58.63,58.68,17635.0,55.846,55.865,55.7889,55.8365,17635.0
2023-08-30 11:25:00,58.68,58.7,58.59,58.69,25753.0,55.8365,55.8555,55.7508,55.846,25753.0
2023-08-30 11:30:00,58.69,58.74,58.67,58.73,15195.0,55.846,55.8935,55.8269,55.884,15195.0
2023-08-30 11:35:00,58.74,58.83,58.73,58.78,31741.0,55.8935,55.9792,55.884,55.9316,31741.0
2023-08-30 11:40:00,58.77,58.84,58.77,58.83,16738.0,55.9221,55.9887,55.9221,55.9792,16738.0
2023-08-30 11:45:00,58.83,58.83,58.74,58.76,12025.0,55.9792,55.9792,55.8935,55.9126,12025.0
2023-08-30 11:50:00,58.77,58.78,58.72,58.73,12690.0,55.9221,55.9316,55.8745,55.884,12690.0
2023-08-30 11:55:00,58.73,58.83,58.72,58.76,40429.0,55.884,55.9792,55.8745,55.9126,40429.0
2023-08-30 12:00:00,58.76,58.76,58.66,58.75,13707.0,55.9126,55.9126,55.8174,55.9031,13707.0
2023-08-30 12:05:00,58.73,58.77,58.59,58.6,16991.0,55.884,55.9221,55.7508,55.7603,16991.0
2023-08-30 12:10:00,58.61,58.66,58.6,58.66,13289.0,55.7698,55.8174,55.7603,55.8174,13289.0
2023-08-30 12:15:00,58.64,58.67,58.61,58.62,23246.0,55.7984,55.8269,55.7698,55.7794,23246.0
2023-08-30 12:20:00,58.63,58.64,58.61,58.63,11456.0,55.7889,55.7984,55.7698,55.7889,11456.0
2023-08-30 12:25:00,58.63,58.65,58.61,58.62,15195.0,55.7889,55.8079,55.7698,55.7794,15195.0
2023-08-30 12:30:00,58.63,58.69,58.62,58.67,19642.0,55.7889,55.846,55.7794,55.8269,19642.0
2023-08-30 12:35:00,58.68,58.68,58.62,58.66,10933.0,55.8365,55.8365,55.7794,55.8174,10933.0
2023-08-30 12:40:00,58.65,58.78,58.64,58.76,22409.0,55.8079,55.9316,55.7984,55.9126,22409.0
2023-08-30 12:45:00,58.76,58.79,58.73,58.75,23462.0,55.9126,55.9411,55.884,55.9031,23462.0
2023-08-30 12:50:00,58.74,58.77,58.71,58.75,18690.0,55.8935,55.9221,55.865,55.9031,18690.0
2023-08-30 12:55:00,58.76,58.85,58.75,58.84,42571.0,55.9126,55.9982,55.9031,55.9887,42571.0
2023-08-30 13:00:00,58.84,58.85,58.72,58.73,31703.0,55.9887,55.9982,55.8745,55.884,31703.0
2023-08-30 13:05:00,58.72,58.72,58.6,58.62,16524.0,55.8745,55.8745,55.7603,55.7794,16524.0
2023-08-30 13:10:00,58.62,58.62,58.56,58.58,21181.0,55.7794,55.7794,55.7223,55.7413,21181.0
2023-08-30 13:15:00,58.59,58.64,58.58,58.62,17814.0,55.7508,55.7984,55.7413,55.7794,17814.0
2023-08-30 13:20:00,58.61,58.64,58.59,58.62,19252.0,55.7698,55.7984,55.7508,55.7794,19252.0
2023-08-30 13:25:00,58.63,58.69,58.6,58.61,60434.0,55.7889,55.846,55.7603,55.7698,60434.0
2023-08-30 13:30:00,58.6,58.69,58.59,58.6,65619.0,55.7603,55.846,55.7508,55.7603,65619.0
2023-08-30 13:35:00,58.6,58.71,58.56,58.71,54376.0,55.7603,55.865,55.7223,55.865,54376.0
2023-08-30 13:40:00,58.7,58.78,58.7,58.73,67473.0,55.8555,55.9316,55.8555,55.884,67473.0
2023-08-30 13:45:00,58.73,58.75,58.65,58.73,73386.0,55.884,55.9031,55.8079,55.884,73386.0
2023-08-30 13:50:00,58.73,58.76,58.66,58.74,120367.0,55.884,55.9126,55.8174,55.8935,120367.0
2023-08-30 13:55:00,58.73,58.74,58.63,58.69,70501.0,55.884,55.8935,55.7889,55.846,70501.0
2023-08-30 14:00:00,58.69,58.72,58.62,58.67,29583.0,55.846,55.8745,55.7794,55.8269,29583.0
2023-08-30 14:05:00,58.66,58.66,58.53,58.62,20111.0,55.8174,55.8174,55.6937,55.7794,20111.0
2023-08-30 14:10:00,58.62,58.66,58.57,58.65,40872.0,55.7794,55.8174,55.7318,55.8079,40872.0
2023-08-30 14:15:00,58.66,58.74,58.65,58.68,27103.0,55.8174,55.8935,55.8079,55.8365,27103.0
2023-08-30 14:20:00,58.67,58.68,58.66,58.66,13354.0,55.8269,55.8365,55.8174,55.8174,13354.0
2023-08-30 14:25:00,58.66,58.72,58.6,58.68,33329.0,55.8174,55.8745,55.7603,55.8365,33329.0
2023-08-30 14:30:00,58.68,58.72,58.65,58.68,18100.0,55.8365,55.8745,55.8079,55.8365,18100.0
2023-08-30 14:35:00,58.68,58.7,58.66,58.66,25778.0,55.8365,55.8555,55.8174,55.8174,25778.0
2023-08-30 14:40:00,58.66,58.71,58.64,58.69,18077.0,55.8174,55.865,55.7984,55.846,18077.0
2023-08-30 14:45:00,58.7,58.71,58.68,58.69,14434.0,55.8555,55.865,55.8365,55.846,14434.0
2023-08-30 14:50:00,58.69,58.74,58.69,58.72,26811.0,55.846,55.8935,55.846,55.8745,26811.0
2023-08-30 14:55:00,58.71,58.74,58.7,58.73,25840.0,55.865,55.8935,55.8555,55.884,25840.0
2023-08-30 15:00:00,58.73,58.77,58.67,58.77,33854.0,55.884,55.9221,55.8269,55.9221,33854.0
2023-08-30 15:05:00,58.77,58.79,58.74,58.77,28370.0,55.9221,55.9411,55.8935,55.9221,28370.0
2023-08-30 15:10:00,58.78,58.78,58.72,58.74,24236.0,55.9316,55.9316,55.8745,55.8935,24236.0
2023-08-30 15:15:00,58.74,58.88,58.74,58.88,144932.0,55.8935,56.0268,55.8935,56.0268,144932.0
2023-08-30 15:20:00,58.88,58.92,58.81,58.88,77899.0,56.0268,56.0648,55.9602,56.0268,77899.0
2023-08-30 15:25:00,58.88,58.9,58.84,58.86,159296.0,56.0268,56.0458,55.9887,56.0077,159296.0
2023-08-30 15:30:00,58.86,58.88,58.84,58.86,130837.0,56.0077,56.0268,55.9887,56.0077,130837.0
2023-08-30 15:35:00,58.86,58.92,58.85,58.89,61428.0,56.0077,56.0648,55.9982,56.0363,61428.0
2023-08-30 15:40:00,58.89,58.9,58.84,58.88,88856.0,56.0363,56.0458,55.9887,56.0268,88856.0
2023-08-30 15:45:00,58.89,58.89,58.84,58.85,129749.0,56.0363,56.0363,55.9887,55.9982,129749.0
2023-08-30 15:50:00,58.85,58.88,58.82,58.87,267483.0,55.9982,56.0268,55.9697,56.0172,267483.0
2023-08-30 15:55:00,58.86,59.01,58.86,59.0,726032.0,56.0077,56.1505,56.0077,56.1409,726032.0
2023-08-31 09:30:00,59.12,59.38,58.31,58.59,257532.0,56.2551,56.5025,55.4844,55.7508,257532.0
2023-08-31 09:35:00,58.57,58.78,58.41,58.41,66428.0,55.7318,55.9316,55.5795,55.5795,66428.0
2023-08-31 09:40:00,58.41,58.43,58.31,58.37,46679.0,55.5795,55.5986,55.4844,55.5415,46679.0
2023-08-31 09:45:00,58.37,58.55,58.26,58.53,79280.0,55.5415,55.7128,55.4368,55.6937,79280.0
2023-08-31 09:50:00,58.52,58.81,58.5,58.74,76203.0,55.6842,55.9602,55.6652,55.8935,76203.0
2023-08-31 09:55:00,58.75,58.85,58.69,58.85,46661.0,55.9031,55.9982,55.846,55.9982,46661.0
2023-08-31 10:00:00,58.84,58.84,58.68,58.77,78687.0,55.9887,55.9887,55.8365,55.9221,78687.0
2023-08-31 10:05:00,58.77,58.82,58.72,58.75,57819.0,55.9221,55.9697,55.8745,55.9031,57819.0
2023-08-31 10:10:00,58.75,58.93,58.75,58.9,120301.0,55.9031,56.0743,55.9031,56.0458,120301.0
2023-08-31 10:15:00,58.88,58.9,58.78,58.83,87184.0,56.0268,56.0458,55.9316,55.9792,87184.0
2023-08-31 10:20:00,58.83,58.89,58.8,58.86,44958.0,55.9792,56.0363,55.9506,56.0077,44958.0
2023-08-31 10:25:00,58.87,59.02,58.85,59.0,76632.0,56.0172,56.16,55.9982,56.1409,76632.0
2023-08-31 10:30:00,59.0,59.01,58.88,58.88,39258.0,56.1409,56.1505,56.0268,56.0268,39258.0
2023-08-31 10:35:00,58.89,59.0,58.88,58.92,94100.0,56.0363,56.1409,56.0268,56.0648,94100.0
2023-08-31 10:40:00,58.94,58.97,58.88,58.88,37758.0,56.0839,56.1124,56.0268,56.0268,37758.0
2023-08-31 10:45:00,58.87,58.88,58.82,58.87,45313.0,56.0172,56.0268,55.9697,56.0172,45313.0
2023-08-31 10:50:00,58.86,58.86,58.73,58.84,39179.0,56.0077,56.0077,55.884,55.9887,39179.0
2023-08-31 10:55:00,58.84,58.87,58.78,58.8,76573.0,55.9887,56.0172,55.9316,55.9506,76573.0
2023-08-31 11:00:00,58.8,58.85,58.7,58.84,40874.0,55.9506,55.9982,55.8555,55.9887,40874.0
2023-08-31 11:05:00,58.83,58.83,58.7,58.75,40009.0,55.9792,55.9792,55.8555,55.9031,40009.0
2023-08-31 11:10:00,58.74,58.81,58.67,58.75,53691.0,55.8935,55.9602,55.8269,55.9031,53691.0
2023-08-31 11:15:00,58.76,58.82,58.73,58.8,35113.0,55.9126,55.9697,55.884,55.9506,35113.0
2023-08-31 11:20:00,58.8,58.84,58.73,58.83,27427.0,55.9506,55.9887,55.884,55.9792,27427.0
2023-08-31 11:25:00,58.83,58.87,58.8,58.86,33759.0,55.9792,56.0172,55.9506,56.0077,33759.0
2023-08-31 11:30:00,58.85,58.91,58.84,58.86,80613.0,55.9982,56.0553,55.9887,56.0077,80613.0
2023-08-31 11:35:00,58.86,58.93,58.8,58.84,89635.0,56.0077,56.0743,55.9506,55.9887,89635.0
2023-08-31 11:40:00,58.84,58.94,58.66,58.81,148976.0,55.9887,56.0839,55.8174,55.9602,148976.0
2023-08-31 11:45:00,58.8,58.81,58.71,58.73,36030.0,55.9506,55.9602,55.865,55.884,36030.0
2023-08-31 11:50:00,58.73,58.78,58.72,58.76,25010.0,55.884,55.9316,55.8745,55.9126,25010.0
2023-08-31 11:55:00,58.75,58.75,58.69,58.74,22943.0,55.9031,55.9031,55.846,55.8935,22943.0
2023-08-31 12:00:00,58.75,58.76,58.67,58.76,29402.0,55.9031,55.9126,55.8269,55.9126,29402.0
2023-08-31 12:05:00,58.76,58.84,58.75,58.83,57287.0,55.9126,55.9887,55.9031,55.9792,57287.0
2023-08-31 12:10:00,58.83,58.86,58.78,58.8,26880.0,55.9792,56.0077,55.9316,55.9506,26880.0
2023-08-31 12:15:00,58.8,58.82,58.73,58.78,28791.0,55.9506,55.9697,55.884,55.9316,28791.0
2023-08-31 12:20:00,58.77,58.82,58.77,58.8,24078.0,55.9221,55.9697,55.9221,55.9506,24078.0
2023-08-31 12:25:00,58.8,58.81,58.72,58.74,21503.0,55.9506,55.9602,55.8745,55.8935,21503.0
2023-08-31 12:30:00,58.74,58.74,58.63,58.64,31204.0,55.8935,55.8935,55.7889,55.7984,31204.0
2023-08-31 12:35:00,58.65,58.73,58.63,58.69,20110.0,55.8079,55.884,55.7889,55.846,20110.0
2023-08-31 12:40:00,58.69,58.7,58.56,58.56,15863.0,55.846,55.8555,55.7223,55.7223,15863.0
2023-08-31 12:45:00,58.56,58.6,58.52,58.58,19743.0,55.7223,55.7603,55.6842,55.7413,19743.0
2023-08-31 12:50:00,58.59,58.64,58.58,58.64,13951.0,55.7508,55.7984,55.7413,55.7984,13951.0
2023-08-31 12:55:00,58.63,58.66,58.25,58.57,324731.0,55.7889,55.8174,55.4273,55.7318,324731.0
2023-08-31 13:00:00,58.56,58.64,58.54,58.62,24696.0,55.7223,55.7984,55.7032,55.7794,24696.0
2023-08-31 13:05:00,58.62,58.71,58.58,58.7,17253.0,55.7794,55.865,55.7413,55.8555,17253.0
2023-08-31 13:10:00,58.7,58.72,58.6,58.65,142681.0,55.8555,55.8745,55.7603,55.8079,142681.0
2023-08-31 13:15:00,58.65,58.7,58.63,58.7,21091.0,55.8079,55.8555,55.7889,55.8555,21091.0
2023-08-31 13:20:00,58.7,58.79,58.69,58.76,26787.0,55.8555,55.9411,55.846,55.9126,26787.0
2023-08-31 13:25:00,58.76,58.8,58.7,58.73,22438.0,55.9126,55.9506,55.8555,55.884,22438.0
2023-08-31 13:30:00,58.73,58.78,58.7,58.71,23191.0,55.884,55.9316,55.8555,55.865,23191.0
2023-08-31 13:35:00,58.71,58.73,58.69,58.7,14816.0,55.865,55.884,55.846,55.8555,14816.0
2023-08-31 13:40:00,58.68,58.73,58.68,58.73,18252.0,55.8365,55.884,55.8365,55.884,18252.0
2023-08-31 13:45:00,58.72,58.74,58.69,58.72,21116.0,55.8745,55.8935,55.846,55.8745,21116.0
2023-08-31 13:50:00,58.72,58.74,58.67,58.69,15405.0,55.8745,55.8935,55.8269,55.846,15405.0
2023-08-31 13:55:00,58.68,58.71,58.65,58.69,29035.0,55.8365,55.865,55.8079,55.846,29035.0
2023-08-31 14:00:00,58.69,58.72,58.62,58.64,32500.0,55.846,55.8745,55.7794,55.7984,32500.0
2023-08-31 14:05:00,58.64,58.71,58.63,58.66,18520.0,55.7984,55.865,55.7889,55.8174,18520.0
2023-08-31 14:10:00,58.66,58.74,58.65,58.73,16850.0,55.8174,55.8935,55.8079,55.884,16850.0
2023-08-31 14:15:00,58.72,58.79,58.7,58.76,28022.0,55.8745,55.9411,55.8555,55.9126,28022.0
2023-08-31 14:20:00,58.77,58.78,58.72,58.77,19443.0,55.9221,55.9316,55.8745,55.9221,19443.0
2023-08-31 14:25:00,58.78,58.82,58.74,58.77,26948.0,55.9316,55.9697,55.8935,55.9221,26948.0
2023-08-31 14:30:00,58.77,58.78,58.74,58.74,23640.0,55.9221,55.9316,55.8935,55.8935,23640.0
2023-08-31 14:35:00,58.73,58.74,58.68,58.69,37079.0,55.884,55.8935,55.8365,55.846,37079.0
2023-08-31 14:40:00,58.69,58.69,58.58,58.61,44226.0,55.846,55.846,55.7413,55.7698,44226.0
2023-08-31 14:45:00,58.62,58.66,58.6,58.64,27442.0,55.7794,55.8174,55.7603,55.7984,27442.0
2023-08-31 14:50:00,58.63,58.67,58.61,58.67,22135.0,55.7889,55.8269,55.7698,55.8269,22135.0
2023-08-31 14:55:00,58.67,58.67,58.58,58.61,22914.0,55.8269,55.8269,55.7413,55.7698,22914.0
2023-08-31 15:00:00,58.61,58.72,58.6,58.7,35337.0,55.7698,55.8745,55.7603,55.8555,35337.0
2023-08-31 15:05:00,58.71,58.87,58.69,58.86,114820.0,55.865,56.0172,55.846,56.0077,114820.0
2023-08-31 15:10:00,58.87,58.93,58.85,58.92,57596.0,56.0172,56.0743,55.9982,56.0648,57596.0
2023-08-31 15:15:00,58.91,58.97,58.89,58.95,116227.0,56.0553,56.1124,56.0363,56.0934,116227.0
2023-08-31 15:20:00,58.95,59.02,58.86,58.9,146413.0,56.0934,56.16,56.0077,56.0458,146413.0
2023-08-31 15:25:00,58.9,58.98,58.89,58.97,136843.0,56.0458,56.1219,56.0363,56.1124,136843.0
2023-08-31 15:30:00,58.97,59.0,58.93,58.96,125448.0,56.1124,56.1409,56.0743,56.1029,125448.0
2023-08-31 15:35:00,58.96,58.98,58.93,58.98,64956.0,56.1029,56.1219,56.0743,56.1219,64956.0
2023-08-31 15:40:00,58.98,59.03,58.97,58.98,173323.0,56.1219,56.1695,56.1124,56.1219,173323.0
2023-08-31 15:45:00,58.98,59.01,58.92,59.0,127628.0,56.1219,56.1505,56.0648,56.1409,127628.0
2023-08-31 15:50:00,59.0,59.05,58.96,59.01,217548.0,56.1409,56.1885,56.1029,56.1505,217548.0
2023-08-31 15:55:00,59.0,59.1,58.95,58.96,835190.0,56.1409,56.2361,56.0934,56.1029,835190.0
2023-09-01 09:30:00,59.85,60.12,59.59,60.1,623451.0,56.9498,57.2067,56.7024,57.1876,623451.0
2023-09-01 09:35:00,60.09,60.49,59.93,59.95,332313.0,57.1781,57.5587,57.0259,57.0449,332313.0
2023-09-01 09:40:00,59.98,60.04,59.84,59.93,70963.0,57.0735,57.1305,56.9402,57.0259,70963.0
2023-09-01 09:45:00,59.91,59.91,59.56,59.66,110731.0,57.0068,57.0068,56.6738,56.769,110731.0
2023-09-01 09:50:00,59.63,59.8,59.58,59.8,64589.0,56.7404,56.9022,56.6928,56.9022,64589.0
2023-09-01 09:55:00,59.8,59.85,59.65,59.8,74459.0,56.9022,56.9498,56.7594,56.9022,74459.0
2023-09-01 10:00:00,59.79,59.79,59.57,59.69,87230.0,56.8927,56.8927,56.6833,56.7975,87230.0
2023-09-01 10:05:00,59.7,59.82,59.64,59.82,57623.0,56.807,56.9212,56.7499,56.9212,57623.0
2023-09-01 10:10:00,59.78,59.89,59.76,59.8,41683.0,56.8831,56.9878,56.8641,56.9022,41683.0
2023-09-01 10:15:00,59.79,59.96,59.7,59.91,119681.0,56.8927,57.0544,56.807,57.0068,119681.0
2023-09-01 10:20:00,59.92,60.03,59.91,59.93,75940.0,57.0164,57.121,57.0068,57.0259,75940.0
2023-09-01 10:25:00,59.92,60.04,59.85,60.04,32985.0,57.0164,57.1305,56.9498,57.1305,32985.0
2023-09-01 10:30:00,60.02,60.02,59.85,59.86,51164.0,57.1115,57.1115,56.9498,56.9593,51164.0
2023-09-01 10:35:00,59.84,59.95,59.79,59.86,45363.0,56.9402,57.0449,56.8927,56.9593,45363.0
2023-09-01 10:40:00,59.85,59.9,59.78,59.84,31721.0,56.9498,56.9973,56.8831,56.9402,31721.0
2023-09-01 10:45:00,59.85,59.89,59.8,59.85,22696.0,56.9498,56.9878,56.9022,56.9498,22696.0
2023-09-01 10:50:00,59.85,59.89,59.78,59.79,60023.0,56.9498,56.9878,56.8831,56.8927,60023.0
2023-09-01 10:55:00,59.79,59.81,59.69,59.76,19836.0,56.8927,56.9117,56.7975,56.8641,19836.0
2023-09-01 11:00:00,59.73,59.76,59.66,59.74,27280.0,56.8356,56.8641,56.769,56.8451,27280.0
2023-09-01 11:05:00,59.73,59.73,59.63,59.64,27875.0,56.8356,56.8356,56.7404,56.7499,27875.0
2023-09-01 11:10:00,59.64,59.72,59.63,59.66,37943.0,56.7499,56.8261,56.7404,56.769,37943.0
2023-09-01 11:15:00,59.64,59.84,59.62,59.8,54083.0,56.7499,56.9402,56.7309,56.9022,54083.0
2023-09-01 11:20:00,59.8,59.82,59.75,59.77,42261.0,56.9022,56.9212,56.8546,56.8736,42261.0
2023-09-01 11:25:00,59.77,59.83,59.68,59.72,50988.0,56.8736,56.9307,56.788,56.8261,50988.0
2023-09-01 11:30:00,59.72,59.73,59.55,59.58,29050.0,56.8261,56.8356,56.6643,56.6928,29050.0
2023-09-01 11:35:00,59.6,59.6,59.53,59.56,18877.0,56.7119,56.7119,56.6453,56.6738,18877.0
2023-09-01 11:40:00,59.56,59.61,59.49,59.54,23867.0,56.6738,56.7214,56.6072,56.6548,23867.0
2023-09-01 11:45:00,59.54,59.59,59.52,59.52,14361.0,56.6548,56.7024,56.6357,56.6357,14361.0
2023-09-01 11:50:00,59.53,59.55,59.49,59.52,15774.0,56.6453,56.6643,56.6072,56.6357,15774.0
2023-09-01 11:55:00,59.51,59.57,59.49,59.49,52298.0,56.6262,56.6833,56.6072,56.6072,52298.0
2023-09-01 12:00:00,59.49,59.58,59.48,59.51,24285.0,56.6072,56.6928,56.5977,56.6262,24285.0
2023-09-01 12:05:00,59.51,59.6,59.49,59.54,61428.0,56.6262,56.7119,56.6072,56.6548,61428.0
2023-09-01 12:10:00,59.53,59.68,59.53,59.67,24209.0,56.6453,56.788,56.6453,56.7785,24209.0
2023-09-01 12:15:00,59.68,59.75,59.67,59.68,29668.0,56.788,56.8546,56.7785,56.788,29668.0
2023-09-01 12:20:00,59.68,59.79,59.67,59.78,30193.0,56.788,56.8927,56.7785,56.8831,30193.0
2023-09-01 12:25:00,59.78,59.83,59.76,59.82,20168.0,56.8831,56.9307,56.8641,56.9212,20168.0
2023-09-01 12:30:00,59.82,59.88,59.81,59.86,34816.0,56.9212,56.9783,56.9117,56.9593,34816.0
2023-09-01 12:35:00,59.85,59.88,59.74,59.75,28492.0,56.9498,56.9783,56.8451,56.8546,28492.0
2023-09-01 12:40:00,59.75,59.81,59.73,59.8,19084.0,56.8546,56.9117,56.8356,56.9022,19084.0
2023-09-01 12:45:00,59.8,59.85,59.73,59.85,13693.0,56.9022,56.9498,56.8356,56.9498,13693.0
2023-09-01 12:50:00,59.84,59.87,59.82,59.86,12778.0,56.9402,56.9688,56.9212,56.9593,12778.0
2023-09-01 12:55:00,59.86,59.91,59.85,59.89,36335.0,56.9593,57.0068,56.9498,56.9878,36335.0
2023-09-01 13:00:00,59.89,59.9,59.85,59.85,18939.0,56.9878,56.9973,56.9498,56.9498,18939.0
2023-09-01 13:05:00,59.86,59.92,59.85,59.9,56661.0,56.9593,57.0164,56.9498,56.9973,56661.0
2023-09-01 13:10:00,59.9,59.95,59.89,59.94,25953.0,56.9973,57.0449,56.9878,57.0354,25953.0
2023-09-01 13:15:00,59.94,59.97,59.91,59.92,28611.0,57.0354,57.0639,57.0068,57.0164,28611.0
2023-09-01 13:20:00,59.92,59.95,59.91,59.91,28751.0,57.0164,57.0449,57.0068,57.0068,28751.0
2023-09-01 13:25:00,59.91,59.91,59.85,59.87,23446.0,57.0068,57.0068,56.9498,56.9688,23446.0
2023-09-01 13:30:00,59.87,59.96,59.85,59.95,69823.0,56.9688,57.0544,56.9498,57.0449,69823.0
2023-09-01 13:35:00,59.95,60.04,59.95,60.03,126312.0,57.0449,57.1305,57.0449,57.121,126312.0
2023-09-01 13:40:00,60.03,60.04,59.95,60.01,45459.0,57.121,57.1305,57.0449,57.102,45459.0
2023-09-01 13:45:00,60.02,60.03,59.99,60.01,29671.0,57.1115,57.121,57.083,57.102,29671.0
2023-09-01 13:50:00,60.01,60.05,59.99,60.02,24022.0,57.102,57.1401,57.083,57.1115,24022.0
2023-09-01 13:55:00,60.03,60.13,60.03,60.1,27667.0,57.121,57.2162,57.121,57.1876,27667.0
2023-09-01 14:00:00,60.11,60.13,60.07,60.11,22544.0,57.1972,57.2162,57.1591,57.1972,22544.0
2023-09-01 14:05:00,60.12,60.13,60.09,60.13,18940.0,57.2067,57.2162,57.1781,57.2162,18940.0
2023-09-01 14:10:00,60.13,60.14,60.01,60.05,103339.0,57.2162,57.2257,57.102,57.1401,103339.0
2023-09-01 14:15:00,60.04,60.04,59.99,60.02,39504.0,57.1305,57.1305,57.083,57.1115,39504.0
2023-09-01 14:20:00,60.03,60.03,59.98,60.0,43047.0,57.121,57.121,57.0735,57.0925,43047.0
2023-09-01 14:25:00,60.0,60.01,59.9,59.95,57184.0,57.0925,57.102,56.9973,57.0449,57184.0
2023-09-01 14:30:00,59.94,60.02,59.89,60.01,30317.0,57.0354,57.1115,56.9878,57.102,30317.0
2023-09-01 14:35:00,60.01,60.02,59.98,60.0,21124.0,57.102,57.1115,57.0735,57.0925,21124.0
2023-09-01 14:40:00,60.0,60.03,59.99,60.0,34966.0,57.0925,57.121,57.083,57.0925,34966.0
2023-09-01 14:45:00,60.0,60.04,59.98,60.01,36249.0,57.0925,57.1305,57.0735,57.102,36249.0
2023-09-01 14:50:00,60.01,60.05,60.01,60.01,19292.0,57.102,57.1401,57.102,57.102,19292.0
2023-09-01 14:55:00,60.01,60.05,59.99,60.03,27030.0,57.102,57.1401,57.083,57.121,27030.0
2023-09-01 15:00:00,60.04,60.06,59.99,60.02,23080.0,57.1305,57.1496,57.083,57.1115,23080.0
2023-09-01 15:05:00,60.01,60.03,59.99,60.02,40499.0,57.102,57.121,57.083,57.1115,40499.0
2023-09-01 15:10:00,60.03,60.1,59.99,60.07,34586.0,57.121,57.1876,57.083,57.1591,34586.0
2023-09-01 15:15:00,60.06,60.08,59.98,60.0,33842.0,57.1496,57.1686,57.0735,57.0925,33842.0
2023-09-01 15:20:00,59.99,60.02,59.97,60.02,27920.0,57.083,57.1115,57.0639,57.1115,27920.0
2023-09-01 15:25:00,60.02,60.02,59.96,59.97,47172.0,57.1115,57.1115,57.0544,57.0639,47172.0
2023-09-01 15:30:00,59.97,60.05,59.94,60.04,67931.0,57.0639,57.1401,57.0354,57.1305,67931.0
2023-09-01 15:35:00,60.04,60.11,60.03,60.07,92276.0,57.1305,57.1972,57.121,57.1591,92276.0
2023-09-01 15:40:00,60.07,60.19,60.07,60.16,99916.0,57.1591,57.2733,57.1591,57.2447,99916.0
2023-09-01 15:45:00,60.15,60.16,60.07,60.1,142679.0,57.2352,57.2447,57.1591,57.1876,142679.0
2023-09-01 15:50:00,60.09,60.12,60.04,60.12,166494.0,57.1781,57.2067,57.1305,57.2067,166494.0
2023-09-01 15:55:00,60.11,60.19,60.1,60.11,392528.0,57.1972,57.2733,57.1876,57.1972,392528.0
2023-09-05 09:30:00,60.2,60.9,59.96,60.87,482324.0,57.5206,58.1895,57.2913,58.1608,482324.0
2023-09-05 09:35:00,60.86,60.9,60.49,60.56,107033.0,58.1513,58.1895,57.7977,57.8646,107033.0
2023-09-05 09:40:00,60.56,60.62,60.39,60.47,189647.0,57.8646,57.9219,57.7022,57.7786,189647.0
2023-09-05 09:45:00,60.48,60.68,60.35,60.42,116869.0,57.7882,57.9793,57.664,57.7308,116869.0
2023-09-05 09:50:00,60.43,60.63,60.21,60.63,136966.0,57.7404,57.9315,57.5302,57.9315,136966.0
2023-09-05 09:55:00,60.65,60.81,60.64,60.8,152150.0,57.9506,58.1035,57.9411,58.0939,152150.0
2023-09-05 10:00:00,60.79,60.91,60.74,60.79,136139.0,58.0844,58.199,58.0366,58.0844,136139.0
2023-09-05 10:05:00,60.79,60.87,60.79,60.81,98303.0,58.0844,58.1608,58.0844,58.1035,98303.0
2023-09-05 10:10:00,60.82,60.82,60.58,60.61,93625.0,58.113,58.113,57.8837,57.9124,93625.0
2023-09-05 10:15:00,60.61,60.64,60.53,60.56,61738.0,57.9124,57.9411,57.836,57.8646,61738.0
2023-09-05 10:20:00,60.57,60.69,60.52,60.59,83379.0,57.8742,57.9888,57.8264,57.8933,83379.0
2023-09-05 10:25:00,60.57,60.63,60.53,60.61,84301.0,57.8742,57.9315,57.836,57.9124,84301.0
2023-09-05 10:30:00,60.61,60.62,60.3,60.32,137239.0,57.9124,57.9219,57.6162,57.6353,137239.0
2023-09-05 10:35:00,60.31,60.34,60.18,60.28,69680.0,57.6257,57.6544,57.5015,57.5971,69680.0
2023-09-05 10:40:00,60.27,60.37,60.19,60.37,62954.0,57.5875,57.6831,57.5111,57.6831,62954.0
2023-09-05 10:45:00,60.37,60.44,60.29,60.41,37288.0,57.6831,57.75,57.6066,57.7213,37288.0
2023-09-05 10:50:00,60.41,60.42,60.33,60.42,71403.0,57.7213,57.7308,57.6449,57.7308,71403.0
2023-09-05 10:55:00,60.41,60.41,60.29,60.31,25681.0,57.7213,57.7213,57.6066,57.6257,25681.0
2023-09-05 11:00:00,60.32,60.42,60.29,60.36,29789.0,57.6353,57.7308,57.6066,57.6735,29789.0
2023-09-05 11:05:00,60.35,60.39,60.28,60.28,22068.0,57.664,57.7022,57.5971,57.5971,22068.0
2023-09-05 11:10:00,60.27,60.39,60.26,60.39,33203.0,57.5875,57.7022,57.578,57.7022,33203.0
2023-09-05 11:15:00,60.37,60.47,60.34,60.47,51688.0,57.6831,57.7786,57.6544,57.7786,51688.0
2023-09-05 11:20:00,60.47,60.57,60.45,60.54,53392.0,57.7786,57.8742,57.7595,57.8455,53392.0
2023-09-05 11:25:00,60.54,60.68,60.49,60.62,64579.0,57.8455,57.9793,57.7977,57.9219,64579.0
2023-09-05 11:30:00,60.63,60.74,60.59,60.72,61065.0,57.9315,58.0366,57.8933,58.0175,61065.0
2023-09-05 11:35:00,60.72,60.76,60.68,60.68,85033.0,58.0175,58.0557,57.9793,57.9793,85033.0
2023-09-05 11:40:00,60.69,60.86,60.64,60.81,86310.0,57.9888,58.1513,57.9411,58.1035,86310.0
2023-09-05 11:45:00,60.8,60.95,60.78,60.94,103557.0,58.0939,58.2373,58.0748,58.2277,103557.0
2023-09-05 11:50:00,60.95,60.98,60.92,60.93,108839.0,58.2373,58.2659,58.2086,58.2181,108839.0
2023-09-05 11:55:00,60.93,60.97,60.82,60.85,82432.0,58.2181,58.2564,58.113,58.1417,82432.0
2023-09-05 12:00:00,60.85,60.91,60.81,60.9,45225.0,58.1417,58.199,58.1035,58.1895,45225.0
2023-09-05 12:05:00,60.9,61.04,60.9,61.04,169936.0,58.1895,58.3233,58.1895,58.3233,169936.0
2023-09-05 12:10:00,61.04,61.1,61.0,61.08,82989.0,58.3233,58.3806,58.285,58.3615,82989.0
2023-09-05 12:15:00,61.08,61.15,61.02,61.06,126787.0,58.3615,58.4284,58.3041,58.3424,126787.0
2023-09-05 12:20:00,61.06,61.07,60.93,61.0,49682.0,58.3424,58.3519,58.2181,58.285,49682.0
2023-09-05 12:25:00,60.99,61.08,60.94,61.08,28736.0,58.2755,58.3615,58.2277,58.3615,28736.0
2023-09-05 12:30:00,61.07,61.08,61.0,61.03,43124.0,58.3519,58.3615,58.285,58.3137,43124.0
2023-09-05 12:35:00,61.03,61.04,60.94,60.98,29627.0,58.3137,58.3233,58.2277,58.2659,29627.0
2023-09-05 12:40:00,60.98,61.02,60.96,60.98,30561.0,58.2659,58.3041,58.2468,58.2659,30561.0
2023-09-05 12:45:00,60.99,61.03,60.93,60.98,44878.0,58.2755,58.3137,58.2181,58.2659,44878.0
2023-09-05 12:50:00,60.98,61.03,60.95,60.96,48880.0,58.2659,58.3137,58.2373,58.2468,48880.0
2023-09-05 12:55:00,60.97,61.0,60.92,60.97,44022.0,58.2564,58.285,58.2086,58.2564,44022.0
2023-09-05 13:00:00,60.96,61.03,60.95,61.03,50557.0,58.2468,58.3137,58.2373,58.3137,50557.0
2023-09-05 13:05:00,61.03,61.03,60.96,60.97,40730.0,58.3137,58.3137,58.2468,58.2564,40730.0
2023-09-05 13:10:00,60.98,61.0,60.93,60.98,33461.0,58.2659,58.285,58.2181,58.2659,33461.0
2023-09-05 13:15:00,60.99,60.99,60.88,60.93,37995.0,58.2755,58.2755,58.1704,58.2181,37995.0
2023-09-05 13:20:00,60.93,60.98,60.88,60.96,35861.0,58.2181,58.2659,58.1704,58.2468,35861.0
2023-09-05 13:25:00,60.95,60.96,60.91,60.94,52536.0,58.2373,58.2468,58.199,58.2277,52536.0
2023-09-05 13:30:00,60.94,60.98,60.89,60.97,35233.0,58.2277,58.2659,58.1799,58.2564,35233.0
2023-09-05 13:35:00,60.97,61.01,60.94,61.0,62208.0,58.2564,58.2946,58.2277,58.285,62208.0
2023-09-05 13:40:00,60.99,61.01,60.88,60.89,28892.0,58.2755,58.2946,58.1704,58.1799,28892.0
2023-09-05 13:45:00,60.9,60.92,60.87,60.9,34309.0,58.1895,58.2086,58.1608,58.1895,34309.0
2023-09-05 13:50:00,60.9,60.93,60.88,60.9,50137.0,58.1895,58.2181,58.1704,58.1895,50137.0
2023-09-05 13:55:00,60.9,60.94,60.87,60.92,48807.0,58.1895,58.2277,58.1608,58.2086,48807.0
2023-09-05 14:00:00,60.93,60.93,60.88,60.9,57814.0,58.2181,58.2181,58.1704,58.1895,57814.0
2023-09-05 14:05:00,60.89,60.9,60.68,60.71,83973.0,58.1799,58.1895,57.9793,58.0079,83973.0
2023-09-05 14:10:00,60.71,60.71,60.6,60.7,23971.0,58.0079,58.0079,57.9028,57.9984,23971.0
2023-09-05 14:15:00,60.7,60.76,60.68,60.74,29247.0,57.9984,58.0557,57.9793,58.0366,29247.0
2023-09-05 14:20:00,60.75,60.75,60.66,60.68,36867.0,58.0462,58.0462,57.9602,57.9793,36867.0
2023-09-05 14:25:00,60.69,60.82,60.68,60.81,46900.0,57.9888,58.113,57.9793,58.1035,46900.0
2023-09-05 14:30:00,60.82,60.83,60.74,60.76,23250.0,58.113,58.1226,58.0366,58.0557,23250.0
2023-09-05 14:35:00,60.76,60.78,60.72,60.73,23787.0,58.0557,58.0748,58.0175,58.0271,23787.0
2023-09-05 14:40:00,60.73,60.75,60.68,60.73,31961.0,58.0271,58.0462,57.9793,58.0271,31961.0
2023-09-05 14:45:00,60.73,60.79,60.7,60.7,70488.0,58.0271,58.0844,57.9984,57.9984,70488.0
2023-09-05 14:50:00,60.71,60.79,60.7,60.77,56090.0,58.0079,58.0844,57.9984,58.0653,56090.0
2023-09-05 14:55:00,60.78,60.83,60.68,60.68,107905.0,58.0748,58.1226,57.9793,57.9793,107905.0
2023-09-05 15:00:00,60.67,60.67,60.51,60.58,81718.0,57.9697,57.9697,57.8168,57.8837,81718.0
2023-09-05 15:05:00,60.58,60.64,60.54,60.55,105503.0,57.8837,57.9411,57.8455,57.8551,105503.0
2023-09-05 15:10:00,60.54,60.57,60.47,60.49,43052.0,57.8455,57.8742,57.7786,57.7977,43052.0
2023-09-05 15:15:00,60.48,60.5,60.4,60.4,34517.0,57.7882,57.8073,57.7117,57.7117,34517.0
2023-09-05 15:20:00,60.4,60.42,60.34,60.37,30362.0,57.7117,57.7308,57.6544,57.6831,30362.0
2023-09-05 15:25:00,60.36,60.36,60.21,60.23,56806.0,57.6735,57.6735,57.5302,57.5493,56806.0
2023-09-05 15:30:00,60.22,60.34,60.17,60.3,79515.0,57.5398,57.6544,57.492,57.6162,79515.0
2023-09-05 15:35:00,60.3,60.33,60.24,60.32,65989.0,57.6162,57.6449,57.5589,57.6353,65989.0
2023-09-05 15:40:00,60.32,60.35,60.27,60.3,105930.0,57.6353,57.664,57.5875,57.6162,105930.0
2023-09-05 15:45:00,60.29,60.32,60.19,60.21,149608.0,57.6066,57.6353,57.5111,57.5302,149608.0
2023-09-05 15:50:00,60.21,60.28,60.18,60.24,206279.0,57.5302,57.5971,57.5015,57.5589,206279.0
2023-09-05 15:55:00,60.25,60.29,60.19,60.22,335706.0,57.5684,57.6066,57.5111,57.5398,335706.0
2023-09-06 09:30:00,60.32,60.81,60.1,60.8,422412.0,57.6353,58.1035,57.4251,58.0939,422412.0
2023-09-06 09:35:00,60.81,60.87,60.57,60.87,120319.0,58.1035,58.1608,57.8742,58.1608,120319.0
2023-09-06 09:40:00,60.86,60.93,60.71,60.81,253533.0,58.1513,58.2181,58.0079,58.1035,253533.0
2023-09-06 09:45:00,60.81,60.87,60.7,60.78,202895.0,58.1035,58.1608,57.9984,58.0748,202895.0
2023-09-06 09:50:00,60.79,60.96,60.79,60.94,153267.0,58.0844,58.2468,58.0844,58.2277,153267.0
2023-09-06 09:55:00,60.95,61.02,60.94,60.99,139700.0,58.2373,58.3041,58.2277,58.2755,139700.0
2023-09-06 10:00:00,60.98,60.98,60.55,60.67,149981.0,58.2659,58.2659,57.8551,57.9697,149981.0
2023-09-06 10:05:00,60.65,60.88,60.62,60.77,106341.0,57.9506,58.1704,57.9219,58.0653,106341.0
2023-09-06 10:10:00,60.77,60.89,60.71,60.88,42176.0,58.0653,58.1799,58.0079,58.1704,42176.0
2023-09-06 10:15:00,60.89,61.05,60.83,60.98,70026.0,58.1799,58.3328,58.1226,58.2659,70026.0
2023-09-06 10:20:00,60.99,61.01,60.8,60.82,115005.0,58.2755,58.2946,58.0939,58.113,115005.0
2023-09-06 10:25:00,60.82,60.88,60.75,60.76,47761.0,58.113,58.1704,58.0462,58.0557,47761.0
2023-09-06 10:30:00,60.76,60.91,60.75,60.86,45962.0,58.0557,58.199,58.0462,58.1513,45962.0
2023-09-06 10:35:00,60.87,60.91,60.75,60.79,60645.0,58.1608,58.199,58.0462,58.0844,60645.0
2023-09-06 10:40:00,60.8,60.81,60.65,60.68,56799.0,58.0939,58.1035,57.9506,57.9793,56799.0
2023-09-06 10:45:00,60.68,60.69,60.5,60.54,155462.0,57.9793,57.9888,57.8073,57.8455,155462.0
2023-09-06 10:50:00,60.55,60.55,60.3,60.4,95107.0,57.8551,57.8551,57.6162,57.7117,95107.0
2023-09-06 10:55:00,60.4,60.53,60.39,60.52,179430.0,57.7117,57.836,57.7022,57.8264,179430.0
2023-09-06 11:00:00,60.52,60.53,60.32,60.42,219064.0,57.8264,57.836,57.6353,57.7308,219064.0
2023-09-06 11:05:00,60.41,60.6,60.4,60.55,63153.0,57.7213,57.9028,57.7117,57.8551,63153.0
2023-09-06 11:10:00,60.57,60.6,60.5,60.52,59140.0,57.8742,57.9028,57.8073,57.8264,59140.0
2023-09-06 11:15:00,60.54,60.58,60.48,60.58,84294.0,57.8455,57.8837,57.7882,57.8837,84294.0
2023-09-06 11:20:00,60.58,60.67,60.51,60.66,122413.0,57.8837,57.9697,57.8168,57.9602,122413.0
2023-09-06 11:25:00,60.67,60.81,60.67,60.72,120666.0,57.9697,58.1035,57.9697,58.0175,120666.0
2023-09-06 11:30:00,60.72,60.79,60.71,60.75,81178.0,58.0175,58.0844,58.0079,58.0462,81178.0
2023-09-06 11:35:00,60.74,60.78,60.72,60.72,107248.0,58.0366,58.0748,58.0175,58.0175,107248.0
2023-09-06 11:40:00,60.72,60.83,60.72,60.81,48062.0,58.0175,58.1226,58.0175,58.1035,48062.0
2023-09-06 11:45:00,60.81,60.89,60.8,60.85,72757.0,58.1035,58.1799,58.0939,58.1417,72757.0
2023-09-06 11:50:00,60.85,60.88,60.76,60.84,75654.0,58.1417,58.1704,58.0557,58.1322,75654.0
2023-09-06 11:55:00,60.85,60.92,60.79,60.81,37951.0,58.1417,58.2086,58.0844,58.1035,37951.0
2023-09-06 12:00:00,60.81,60.84,60.75,60.78,41895.0,58.1035,58.1322,58.0462,58.0748,41895.0
2023-09-06 12:05:00,60.79,60.84,60.73,60.83,27433.0,58.0844,58.1322,58.0271,58.1226,27433.0
2023-09-06 12:10:00,60.84,60.85,60.74,60.74,21078.0,58.1322,58.1417,58.0366,58.0366,21078.0
2023-09-06 12:15:00,60.75,60.78,60.73,60.75,25757.0,58.0462,58.0748,58.0271,58.0462,25757.0
2023-09-06 12:20:00,60.76,60.8,60.68,60.69,34699.0,58.0557,58.0939,57.9793,57.9888,34699.0
2023-09-06 12:25:00,60.7,60.73,60.63,60.68,60681.0,57.9984,58.0271,57.9315,57.9793,60681.0
2023-09-06 12:30:00,60.7,60.9,60.69,60.84,135954.0,57.9984,58.1895,57.9888,58.1322,135954.0
2023-09-06 12:35:00,60.84,60.9,60.68,60.68,43624.0,58.1322,58.1895,57.9793,57.9793,43624.0
2023-09-06 12:40:00,60.68,60.7,60.56,60.59,30363.0,57.9793,57.9984,57.8646,57.8933,30363.0
2023-09-06 12:45:00,60.6,60.6,60.46,60.48,49048.0,57.9028,57.9028,57.7691,57.7882,49048.0
2023-09-06 12:50:00,60.47,60.54,60.37,60.38,52929.0,57.7786,57.8455,57.6831,57.6926,52929.0
2023-09-06 12:55:00,60.37,60.48,60.33,60.45,52844.0,57.6831,57.7882,57.6449,57.7595,52844.0
2023-09-06 13:00:00,60.46,60.53,60.35,60.47,132476.0,57.7691,57.836,57.664,57.7786,132476.0
2023-09-06 13:05:00,60.48,60.53,60.43,60.51,50553.0,57.7882,57.836,57.7404,57.8168,50553.0
2023-09-06 13:10:00,60.51,60.62,60.5,60.61,37789.0,57.8168,57.9219,57.8073,57.9124,37789.0
2023-09-06 13:15:00,60.61,60.76,60.58,60.71,114767.0,57.9124,58.0557,57.8837,58.0079,114767.0
2023-09-06 13:20:00,60.71,60.81,60.67,60.77,67072.0,58.0079,58.1035,57.9697,58.0653,67072.0
2023-09-06 13:25:00,60.76,60.8,60.74,60.74,33106.0,58.0557,58.0939,58.0366,58.0366,33106.0
2023-09-06 13:30:00,60.73,60.78,60.71,60.75,28003.0,58.0271,58.0748,58.0079,58.0462,28003.0
2023-09-06 13:35:00,60.76,60.85,60.74,60.8,43065.0,58.0557,58.1417,58.0366,58.0939,43065.0
2023-09-06 13:40:00,60.8,60.8,60.73,60.76,51174.0,58.0939,58.0939,58.0271,58.0557,51174.0
2023-09-06 13:45:00,60.76,60.83,60.74,60.83,30869.0,58.0557,58.1226,58.0366,58.1226,30869.0
2023-09-06 13:50:00,60.82,60.82,60.77,60.78,31674.0,58.113,58.113,58.0653,58.0748,31674.0
2023-09-06 13:55:00,60.78,60.89,60.75,60.87,48973.0,58.0748,58.1799,58.0462,58.1608,48973.0
2023-09-06 14:00:00,60.86,60.9,60.84,60.89,28961.0,58.1513,58.1895,58.1322,58.1799,28961.0
2023-09-06 14:05:00,60.9,60.9,60.85,60.86,35718.0,58.1895,58.1895,58.1417,58.1513,35718.0
2023-09-06 14:10:00,60.87,60.89,60.82,60.84,38286.0,58.1608,58.1799,58.113,58.1322,38286.0
2023-09-06 14:15:00,60.84,60.86,60.77,60.8,42845.0,58.1322,58.1513,58.0653,58.0939,42845.0
2023-09-06 14:20:00,60.78,60.84,60.77,60.84,36030.0,58.0748,58.1322,58.0653,58.1322,36030.0
2023-09-06 14:25:00,60.85,60.87,60.79,60.8,41145.0,58.1417,58.1608,58.0844,58.0939,41145.0
2023-09-06 14:30:00,60.8,60.84,60.78,60.8,32453.0,58.0939,58.1322,58.0748,58.0939,32453.0
2023-09-06 14:35:00,60.8,60.84,60.8,60.83,16961.0,58.0939,58.1322,58.0939,58.1226,16961.0
2023-09-06 14:40:00,60.84,60.9,60.82,60.9,32889.0,58.1322,58.1895,58.113,58.1895,32889.0
2023-09-06 14:45:00,60.9,60.99,60.9,60.98,75969.0,58.1895,58.2755,58.1895,58.2659,75969.0
2023-09-06 14:50:00,60.98,61.12,60.96,61.12,146820.0,58.2659,58.3997,58.2468,58.3997,146820.0
2023-09-06 14:55:00,61.12,61.21,61.08,61.2,200598.0,58.3997,58.4857,58.3615,58.4761,200598.0
2023-09-06 15:00:00,61.2,61.22,61.11,61.16,95480.0,58.4761,58.4952,58.3901,58.4379,95480.0
2023-09-06 15:05:00,61.16,61.18,61.06,61.16,65102.0,58.4379,58.457,58.3424,58.4379,65102.0
2023-09-06 15:10:00,61.16,61.24,61.14,61.24,77459.0,58.4379,58.5144,58.4188,58.5144,77459.0
2023-09-06 15:15:00,61.24,61.34,61.24,61.32,141998.0,58.5144,58.6099,58.5144,58.5908,141998.0
2023-09-06 15:20:00,61.32,61.35,61.25,61.28,83716.0,58.5908,58.6195,58.5239,58.5526,83716.0
2023-09-06 15:25:00,61.27,61.32,61.25,61.3,87302.0,58.543,58.5908,58.5239,58.5717,87302.0
2023-09-06 15:30:00,61.3,61.36,61.29,61.31,75076.0,58.5717,58.629,58.5621,58.5812,75076.0
2023-09-06 15:35:00,61.31,61.32,61.14,61.14,80172.0,58.5812,58.5908,58.4188,58.4188,80172.0
2023-09-06 15:40:00,61.15,61.18,61.09,61.13,97705.0,58.4284,58.457,58.371,58.4092,97705.0
2023-09-06 15:45:00,61.14,61.14,61.07,61.1,99276.0,58.4188,58.4188,58.3519,58.3806,99276.0
2023-09-06 15:50:00,61.09,61.11,60.99,61.03,157839.0,58.371,58.3901,58.2755,58.3137,157839.0
2023-09-06 15:55:00,61.03,61.06,60.98,61.01,353438.0,58.3137,58.3424,58.2659,58.2946,353438.0
2023-09-07 09:30:00,60.97,61.38,60.91,61.24,266824.0,58.2564,58.6481,58.199,58.5144,266824.0
2023-09-07 09:35:00,61.23,61.31,60.99,61.17,59532.0,58.5048,58.5812,58.2755,58.4475,59532.0
2023-09-07 09:40:00,61.16,61.26,61.14,61.17,47886.0,58.4379,58.5335,58.4188,58.4475,47886.0
2023-09-07 09:45:00,61.15,61.19,60.94,60.99,51675.0,58.4284,58.4666,58.2277,58.2755,51675.0
2023-09-07 09:50:00,60.98,61.02,60.81,60.88,51045.0,58.2659,58.3041,58.1035,58.1704,51045.0
2023-09-07 09:55:00,60.88,60.88,60.72,60.85,97245.0,58.1704,58.1704,58.0175,58.1417,97245.0
2023-09-07 10:00:00,60.85,61.0,60.82,61.0,85477.0,58.1417,58.285,58.113,58.285,85477.0
2023-09-07 10:05:00,61.01,61.05,60.93,61.0,47556.0,58.2946,58.3328,58.2181,58.285,47556.0
2023-09-07 10:10:00,61.01,61.08,60.97,61.03,77599.0,58.2946,58.3615,58.2564,58.3137,77599.0
2023-09-07 10:15:00,61.03,61.19,61.0,61.13,63912.0,58.3137,58.4666,58.285,58.4092,63912.0
2023-09-07 10:20:00,61.13,61.17,60.95,61.06,66119.0,58.4092,58.4475,58.2373,58.3424,66119.0
2023-09-07 10:25:00,61.07,61.16,61.04,61.07,104737.0,58.3519,58.4379,58.3233,58.3519,104737.0
2023-09-07 10:30:00,61.07,61.11,61.02,61.06,76315.0,58.3519,58.3901,58.3041,58.3424,76315.0
2023-09-07 10:35:00,61.05,61.18,61.03,61.14,48575.0,58.3328,58.457,58.3137,58.4188,48575.0
2023-09-07 10:40:00,61.15,61.22,61.1,61.16,60515.0,58.4284,58.4952,58.3806,58.4379,60515.0
2023-09-07 10:45:00,61.17,61.22,61.1,61.12,36568.0,58.4475,58.4952,58.3806,58.3997,36568.0
2023-09-07 10:50:00,61.12,61.16,61.07,61.11,84177.0,58.3997,58.4379,58.3519,58.3901,84177.0
2023-09-07 10:55:00,61.11,61.13,61.03,61.08,42574.0,58.3901,58.4092,58.3137,58.3615,42574.0
2023-09-07 11:00:00,61.09,61.1,60.93,61.01,97609.0,58.371,58.3806,58.2181,58.2946,97609.0
2023-09-07 11:05:00,61.01,61.04,60.9,60.96,79829.0,58.2946,58.3233,58.1895,58.2468,79829.0
2023-09-07 11:10:00,60.97,60.98,60.83,60.83,28049.0,58.2564,58.2659,58.1226,58.1226,28049.0
2023-09-07 11:15:00,60.82,60.87,60.7,60.74,50794.0,58.113,58.1608,57.9984,58.0366,50794.0
2023-09-07 11:20:00,60.72,60.89,60.69,60.89,43461.0,58.0175,58.1799,57.9888,58.1799,43461.0
2023-09-07 11:25:00,60.88,61.0,60.88,60.99,34785.0,58.1704,58.285,58.1704,58.2755,34785.0
2023-09-07 11:30:00,60.98,61.08,60.97,61.05,55409.0,58.2659,58.3615,58.2564,58.3328,55409.0
2023-09-07 11:35:00,61.04,61.11,60.98,61.0,42135.0,58.3233,58.3901,58.2659,58.285,42135.0
2023-09-07 11:40:00,61.01,61.05,60.97,61.0,33925.0,58.2946,58.3328,58.2564,58.285,33925.0
2023-09-07 11:45:00,60.99,61.07,60.98,61.05,36639.0,58.2755,58.3519,58.2659,58.3328,36639.0
2023-09-07 11:50:00,61.04,61.07,60.95,60.95,20609.0,58.3233,58.3519,58.2373,58.2373,20609.0
2023-09-07 11:55:00,60.96,60.99,60.93,60.93,18524.0,58.2468,58.2755,58.2181,58.2181,18524.0
2023-09-07 12:00:00,60.93,60.95,60.9,60.92,26011.0,58.2181,58.2373,58.1895,58.2086,26011.0
2023-09-07 12:05:00,60.92,60.94,60.83,60.88,35967.0,58.2086,58.2277,58.1226,58.1704,35967.0
2023-09-07 12:10:00,60.88,60.97,60.87,60.9,23422.0,58.1704,58.2564,58.1608,58.1895,23422.0
2023-09-07 12:15:00,60.89,60.96,60.89,60.92,24157.0,58.1799,58.2468,58.1799,58.2086,24157.0
2023-09-07 12:20:00,60.92,61.04,60.91,61.03,77548.0,58.2086,58.3233,58.199,58.3137,77548.0
2023-09-07 12:25:00,61.03,61.03,60.98,61.01,36630.0,58.3137,58.3137,58.2659,58.2946,36630.0
2023-09-07 12:30:00,61.02,61.04,61.0,61.03,19540.0,58.3041,58.3233,58.285,58.3137,19540.0
2023-09-07 12:35:00,61.03,61.05,60.91,60.92,27588.0,58.3137,58.3328,58.199,58.2086,27588.0
2023-09-07 12:40:00,60.92,60.96,60.86,60.88,21139.0,58.2086,58.2468,58.1513,58.1704,21139.0
2023-09-07 12:45:00,60.89,60.93,60.85,60.86,24886.0,58.1799,58.2181,58.1417,58.1513,24886.0
2023-09-07 12:50:00,60.86,60.88,60.83,60.88,46711.0,58.1513,58.1704,58.1226,58.1704,46711.0
2023-09-07 12:55:00,60.88,60.92,60.75,60.78,36614.0,58.1704,58.2086,58.0462,58.0748,36614.0
2023-09-07 13:00:00,60.78,60.86,60.77,60.84,28056.0,58.0748,58.1513,58.0653,58.1322,28056.0
2023-09-07 13:05:00,60.85,60.91,60.81,60.91,61639.0,58.1417,58.199,58.1035,58.199,61639.0
2023-09-07 13:10:00,60.91,60.93,60.85,60.91,49476.0,58.199,58.2181,58.1417,58.199,49476.0
2023-09-07 13:15:00,60.91,61.03,60.9,61.02,35751.0,58.199,58.3137,58.1895,58.3041,35751.0
2023-09-07 13:20:00,61.03,61.07,61.02,61.05,44592.0,58.3137,58.3519,58.3041,58.3328,44592.0
2023-09-07 13:25:00,61.05,61.1,61.04,61.08,54261.0,58.3328,58.3806,58.3233,58.3615,54261.0
2023-09-07 13:30:00,61.09,61.1,61.0,61.03,91114.0,58.371,58.3806,58.285,58.3137,91114.0
2023-09-07 13:35:00,61.03,61.1,61.01,61.09,47231.0,58.3137,58.3806,58.2946,58.371,47231.0
2023-09-07 13:40:00,61.1,61.14,61.06,61.08,44126.0,58.3806,58.4188,58.3424,58.3615,44126.0
2023-09-07 13:45:00,61.08,61.14,61.05,61.07,96561.0,58.3615,58.4188,58.3328,58.3519,96561.0
2023-09-07 13:50:00,61.06,61.11,61.01,61.03,41417.0,58.3424,58.3901,58.2946,58.3137,41417.0
2023-09-07 13:55:00,61.02,61.07,61.01,61.04,40581.0,58.3041,58.3519,58.2946,58.3233,40581.0
2023-09-07 14:00:00,61.04,61.09,61.02,61.02,48093.0,58.3233,58.371,58.3041,58.3041,48093.0
2023-09-07 14:05:00,61.03,61.03,60.95,60.99,108030.0,58.3137,58.3137,58.2373,58.2755,108030.0
2023-09-07 14:10:00,60.98,61.04,60.91,60.95,105335.0,58.2659,58.3233,58.199,58.2373,105335.0
2023-09-07 14:15:00,60.95,61.02,60.93,60.99,34039.0,58.2373,58.3041,58.2181,58.2755,34039.0
2023-09-07 14:20:00,60.99,61.02,60.94,60.94,75513.0,58.2755,58.3041,58.2277,58.2277,75513.0
2023-09-07 14:25:00,60.95,60.98,60.83,60.83,56414.0,58.2373,58.2659,58.1226,58.1226,56414.0
2023-09-07 14:30:00,60.83,60.93,60.82,60.89,38653.0,58.1226,58.2181,58.113,58.1799,38653.0
2023-09-07 14:35:00,60.89,60.97,60.88,60.92,40030.0,58.1799,58.2564,58.1704,58.2086,40030.0
2023-09-07 14:40:00,60.92,60.99,60.91,60.94,29323.0,58.2086,58.2755,58.199,58.2277,29323.0
2023-09-07 14:45:00,60.95,61.01,60.93,61.01,22577.0,58.2373,58.2946,58.2181,58.2946,22577.0
2023-09-07 14:50:00,61.0,61.04,60.97,61.04,39312.0,58.285,58.3233,58.2564,58.3233,39312.0
2023-09-07 14:55:00,61.03,61.07,60.96,60.99,58383.0,58.3137,58.3519,58.2468,58.2755,58383.0
2023-09-07 15:00:00,61.0,61.01,60.94,60.96,46768.0,58.285,58.2946,58.2277,58.2468,46768.0
2023-09-07 15:05:00,60.95,60.97,60.91,60.94,40506.0,58.2373,58.2564,58.199,58.2277,40506.0
2023-09-07 15:10:00,60.94,61.0,60.93,60.95,36630.0,58.2277,58.285,58.2181,58.2373,36630.0
2023-09-07 15:15:00,60.95,60.99,60.89,60.93,68242.0,58.2373,58.2755,58.1799,58.2181,68242.0
2023-09-07 15:20:00,60.94,60.96,60.83,60.86,85370.0,58.2277,58.2468,58.1226,58.1513,85370.0
2023-09-07 15:25:00,60.86,60.9,60.83,60.84,41658.0,58.1513,58.1895,58.1226,58.1322,41658.0
2023-09-07 15:30:00,60.85,60.88,60.81,60.84,60125.0,58.1417,58.1704,58.1035,58.1322,60125.0
2023-09-07 15:35:00,60.84,60.86,60.8,60.82,56655.0,58.1322,58.1513,58.0939,58.113,56655.0
2023-09-07 15:40:00,60.82,60.87,60.8,60.87,72946.0,58.113,58.1608,58.0939,58.1608,72946.0
2023-09-07 15:45:00,60.86,60.88,60.79,60.8,97325.0,58.1513,58.1704,58.0844,58.0939,97325.0
2023-09-07 15:50:00,60.79,60.84,60.74,60.81,193240.0,58.0844,58.1322,58.0366,58.1035,193240.0
2023-09-07 15:55:00,60.8,60.84,60.69,60.82,487307.0,58.0939,58.1322,57.9888,58.113,487307.0
2023-09-08 09:30:00,60.62,60.95,60.53,60.95,232647.0,57.9219,58.2373,57.836,58.2373,232647.0
2023-09-08 09:35:00,60.94,61.01,60.79,60.86,84838.0,58.2277,58.2946,58.0844,58.1513,84838.0
2023-09-08 09:40:00,60.86,60.93,60.74,60.76,49346.0,58.1513,58.2181,58.0366,58.0557,49346.0
2023-09-08 09:45:00,60.76,60.83,60.63,60.82,56793.0,58.0557,58.1226,57.9315,58.113,56793.0
2023-09-08 09:50:00,60.87,60.88,60.7,60.78,36130.0,58.1608,58.1704,57.9984,58.0748,36130.0
2023-09-08 09:55:00,60.79,60.88,60.76,60.88,31480.0,58.0844,58.1704,58.0557,58.1704,31480.0
2023-09-08 10:00:00,60.87,61.04,60.85,60.98,137571.0,58.1608,58.3233,58.1417,58.2659,137571.0
2023-09-08 10:05:00,60.99,61.05,60.93,60.95,74377.0,58.2755,58.3328,58.2181,58.2373,74377.0
2023-09-08 10:10:00,60.95,61.09,60.93,61.04,110271.0,58.2373,58.371,58.2181,58.3233,110271.0
2023-09-08 10:15:00,61.04,61.07,60.98,61.01,57825.0,58.3233,58.3519,58.2659,58.2946,57825.0
2023-09-08 10:20:00,61.01,61.05,60.97,60.99,110563.0,58.2946,58.3328,58.2564,58.2755,110563.0
2023-09-08 10:25:00,60.99,61.05,60.97,60.98,40471.0,58.2755,58.3328,58.2564,58.2659,40471.0
2023-09-08 10:30:00,60.99,61.14,60.98,61.1,195651.0,58.2755,58.4188,58.2659,58.3806,195651.0
2023-09-08 10:35:00,61.1,61.15,60.96,60.96,188943.0,58.3806,58.4284,58.2468,58.2468,188943.0
2023-09-08 10:40:00,60.96,61.05,60.94,61.04,141731.0,58.2468,58.3328,58.2277,58.3233,141731.0
2023-09-08 10:45:00,61.04,61.11,60.99,61.05,95255.0,58.3233,58.3901,58.2755,58.3328,95255.0
2023-09-08 10:50:00,61.04,61.12,60.99,61.08,87085.0,58.3233,58.3997,58.2755,58.3615,87085.0
2023-09-08 10:55:00,61.08,61.11,60.92,60.94,142833.0,58.3615,58.3901,58.2086,58.2277,142833.0
2023-09-08 11:00:00,60.95,61.08,60.95,61.02,25462.0,58.2373,58.3615,58.2373,58.3041,25462.0
2023-09-08 11:05:00,61.02,61.05,61.0,61.0,33112.0,58.3041,58.3328,58.285,58.285,33112.0
2023-09-08 11:10:00,61.02,61.1,61.01,61.04,41276.0,58.3041,58.3806,58.2946,58.3233,41276.0
2023-09-08 11:15:00,61.05,61.11,61.05,61.08,68315.0,58.3328,58.3901,58.3328,58.3615,68315.0
2023-09-08 11:20:00,61.08,61.14,61.07,61.08,61340.0,58.3615,58.4188,58.3519,58.3615,61340.0
2023-09-08 11:25:00,61.08,61.12,61.06,61.11,39974.0,58.3615,58.3997,58.3424,58.3901,39974.0
2023-09-08 11:30:00,61.11,61.16,61.03,61.03,34422.0,58.3901,58.4379,58.3137,58.3137,34422.0
2023-09-08 11:35:00,61.04,61.12,61.0,61.02,80751.0,58.3233,58.3997,58.285,58.3041,80751.0
2023-09-08 11:40:00,61.02,61.03,60.91,60.93,60036.0,58.3041,58.3137,58.199,58.2181,60036.0
2023-09-08 11:45:00,60.92,60.93,60.79,60.8,100807.0,58.2086,58.2181,58.0844,58.0939,100807.0
2023-09-08 11:50:00,60.79,60.8,60.67,60.68,62724.0,58.0844,58.0939,57.9697,57.9793,62724.0
2023-09-08 11:55:00,60.68,60.69,60.59,60.62,78844.0,57.9793,57.9888,57.8933,57.9219,78844.0
2023-09-08 12:00:00,60.63,60.63,60.53,60.62,107109.0,57.9315,57.9315,57.836,57.9219,107109.0
2023-09-08 12:05:00,60.62,60.68,60.59,60.61,44912.0,57.9219,57.9793,57.8933,57.9124,44912.0
2023-09-08 12:10:00,60.6,60.62,60.57,60.61,60228.0,57.9028,57.9219,57.8742,57.9124,60228.0
2023-09-08 12:15:00,60.62,60.69,60.6,60.67,74205.0,57.9219,57.9888,57.9028,57.9697,74205.0
2023-09-08 12:20:00,60.66,60.73,60.64,60.71,42222.0,57.9602,58.0271,57.9411,58.0079,42222.0
2023-09-08 12:25:00,60.7,60.7,60.64,60.66,42913.0,57.9984,57.9984,57.9411,57.9602,42913.0
2023-09-08 12:30:00,60.65,60.74,60.63,60.73,56726.0,57.9506,58.0366,57.9315,58.0271,56726.0
2023-09-08 12:35:00,60.73,60.85,60.72,60.8,40954.0,58.0271,58.1417,58.0175,58.0939,40954.0
2023-09-08 12:40:00,60.8,60.82,60.76,60.8,67046.0,58.0939,58.113,58.0557,58.0939,67046.0
2023-09-08 12:45:00,60.8,60.8,60.76,60.78,37697.0,58.0939,58.0939,58.0557,58.0748,37697.0
2023-09-08 12:50:00,60.77,60.86,60.73,60.86,37752.0,58.0653,58.1513,58.0271,58.1513,37752.0
2023-09-08 12:55:00,60.86,60.95,60.86,60.9,30386.0,58.1513,58.2373,58.1513,58.1895,30386.0
2023-09-08 13:00:00,60.9,60.92,60.85,60.92,27751.0,58.1895,58.2086,58.1417,58.2086,27751.0
2023-09-08 13:05:00,60.91,60.96,60.84,60.88,32399.0,58.199,58.2468,58.1322,58.1704,32399.0
2023-09-08 13:10:00,60.88,60.89,60.84,60.88,39866.0,58.1704,58.1799,58.1322,58.1704,39866.0
2023-09-08 13:15:00,60.88,60.92,60.87,60.91,19315.0,58.1704,58.2086,58.1608,58.199,19315.0
2023-09-08 13:20:00,60.91,60.95,60.84,60.85,42910.0,58.199,58.2373,58.1322,58.1417,42910.0
2023-09-08 13:25:00,60.86,60.9,60.84,60.89,17438.0,58.1513,58.1895,58.1322,58.1799,17438.0
2023-09-08 13:30:00,60.89,60.94,60.8,60.8,39247.0,58.1799,58.2277,58.0939,58.0939,39247.0
2023-09-08 13:35:00,60.8,60.81,60.76,60.8,29197.0,58.0939,58.1035,58.0557,58.0939,29197.0
2023-09-08 13:40:00,60.8,60.82,60.74,60.78,26733.0,58.0939,58.113,58.0366,58.0748,26733.0
2023-09-08 13:45:00,60.77,60.81,60.76,60.78,26546.0,58.0653,58.1035,58.0557,58.0748,26546.0
2023-09-08 13:50:00,60.77,60.78,60.73,60.74,38025.0,58.0653,58.0748,58.0271,58.0366,38025.0
2023-09-08 13:55:00,60.73,60.81,60.73,60.79,28086.0,58.0271,58.1035,58.0271,58.0844,28086.0
2023-09-08 14:00:00,60.79,60.82,60.76,60.8,46018.0,58.0844,58.113,58.0557,58.0939,46018.0
2023-09-08 14:05:00,60.81,60.82,60.76,60.79,45958.0,58.1035,58.113,58.0557,58.0844,45958.0
2023-09-08 14:10:00,60.78,60.79,60.65,60.68,37053.0,58.0748,58.0844,57.9506,57.9793,37053.0
2023-09-08 14:15:00,60.69,60.69,60.61,60.67,33770.0,57.9888,57.9888,57.9124,57.9697,33770.0
2023-09-08 14:20:00,60.66,60.67,60.58,60.6,29729.0,57.9602,57.9697,57.8837,57.9028,29729.0
2023-09-08 14:25:00,60.6,60.62,60.5,60.51,54926.0,57.9028,57.9219,57.8073,57.8168,54926.0
2023-09-08 14:30:00,60.5,60.52,60.42,60.47,75539.0,57.8073,57.8264,57.7308,57.7786,75539.0
2023-09-08 14:35:00,60.47,60.48,60.39,60.4,63093.0,57.7786,57.7882,57.7022,57.7117,63093.0
2023-09-08 14:40:00,60.4,60.46,60.38,60.4,53515.0,57.7117,57.7691,57.6926,57.7117,53515.0
2023-09-08 14:45:00,60.4,60.41,60.33,60.38,40027.0,57.7117,57.7213,57.6449,57.6926,40027.0
2023-09-08 14:50:00,60.38,60.38,60.29,60.3,47139.0,57.6926,57.6926,57.6066,57.6162,47139.0
2023-09-08 14:55:00,60.3,60.33,60.24,60.26,43889.0,57.6162,57.6449,57.5589,57.578,43889.0
2023-09-08 15:00:00,60.26,60.26,60.07,60.07,96908.0,57.578,57.578,57.3964,57.3964,96908.0
2023-09-08 15:05:00,60.06,60.12,60.03,60.05,153421.0,57.3869,57.4442,57.3582,57.3773,153421.0
2023-09-08 15:10:00,60.05,60.07,59.96,60.0,122312.0,57.3773,57.3964,57.2913,57.3295,122312.0
2023-09-08 15:15:00,59.99,60.02,59.97,59.99,77656.0,57.32,57.3487,57.3009,57.32,77656.0
2023-09-08 15:20:00,59.98,59.98,59.9,59.95,100908.0,57.3104,57.3104,57.234,57.2818,100908.0
2023-09-08 15:25:00,59.94,59.97,59.91,59.95,78176.0,57.2722,57.3009,57.2435,57.2818,78176.0
2023-09-08 15:30:00,59.95,60.0,59.93,59.93,106778.0,57.2818,57.3295,57.2627,57.2627,106778.0
2023-09-08 15:35:00,59.93,59.96,59.82,59.84,122422.0,57.2627,57.2913,57.1576,57.1767,122422.0
2023-09-08 15:40:00,59.84,60.14,59.82,60.13,236790.0,57.1767,57.4633,57.1576,57.4538,236790.0
2023-09-08 15:45:00,60.13,60.15,60.01,60.07,240884.0,57.4538,57.4729,57.3391,57.3964,240884.0
2023-09-08 15:50:00,60.07,60.09,60.01,60.06,203549.0,57.3964,57.4155,57.3391,57.3869,203549.0
2023-09-08 15:55:00,60.06,60.19,60.01,60.17,474612.0,57.3869,57.5111,57.3391,57.492,474612.0
2023-09-11 09:30:00,61.01,61.32,60.78,61.18,297898.0,58.2946,58.5908,58.0748,58.457,297898.0
2023-09-11 09:35:00,61.19,61.29,61.1,61.12,81692.0,58.4666,58.5621,58.3806,58.3997,81692.0
2023-09-11 09:40:00,61.12,61.35,61.1,61.34,128100.0,58.3997,58.6195,58.3806,58.6099,128100.0
2023-09-11 09:45:00,61.34,61.4,61.22,61.27,107971.0,58.6099,58.6672,58.4952,58.543,107971.0
2023-09-11 09:50:00,61.26,61.27,60.94,61.04,128934.0,58.5335,58.543,58.2277,58.3233,128934.0
2023-09-11 09:55:00,61.05,61.08,60.94,60.96,75135.0,58.3328,58.3615,58.2277,58.2468,75135.0
2023-09-11 10:00:00,60.95,61.01,60.73,60.73,53513.0,58.2373,58.2946,58.0271,58.0271,53513.0
2023-09-11 10:05:00,60.73,60.77,60.64,60.75,26841.0,58.0271,58.0653,57.9411,58.0462,26841.0
2023-09-11 10:10:00,60.76,60.79,60.59,60.7,51242.0,58.0557,58.0844,57.8933,57.9984,51242.0
2023-09-11 10:15:00,60.7,60.93,60.69,60.92,37781.0,57.9984,58.2181,57.9888,58.2086,37781.0
2023-09-11 10:20:00,60.93,61.04,60.9,61.02,33633.0,58.2181,58.3233,58.1895,58.3041,33633.0
2023-09-11 10:25:00,61.02,61.18,61.0,61.13,75428.0,58.3041,58.457,58.285,58.4092,75428.0
2023-09-11 10:30:00,61.12,61.16,61.0,61.0,29438.0,58.3997,58.4379,58.285,58.285,29438.0
2023-09-11 10:35:00,61.01,61.06,60.98,61.0,41464.0,58.2946,58.3424,58.2659,58.285,41464.0
2023-09-11 10:40:00,61.0,61.16,60.99,61.12,42914.0,58.285,58.4379,58.2755,58.3997,42914.0
2023-09-11 10:45:00,61.12,61.16,61.1,61.11,36399.0,58.3997,58.4379,58.3806,58.3901,36399.0
2023-09-11 10:50:00,61.11,61.21,61.08,61.11,51986.0,58.3901,58.4857,58.3615,58.3901,51986.0
2023-09-11 10:55:00,61.1,61.12,61.05,61.07,64561.0,58.3806,58.3997,58.3328,58.3519,64561.0
2023-09-11 11:00:00,61.08,61.1,60.96,61.0,68907.0,58.3615,58.3806,58.2468,58.285,68907.0
2023-09-11 11:05:00,60.99,61.02,60.75,60.8,95333.0,58.2755,58.3041,58.0462,58.0939,95333.0
2023-09-11 11:10:00,60.79,60.86,60.73,60.8,26806.0,58.0844,58.1513,58.0271,58.0939,26806.0
2023-09-11 11:15:00,60.8,60.83,60.77,60.8,193270.0,58.0939,58.1226,58.0653,58.0939,193270.0
2023-09-11 11:20:00,60.81,60.87,60.77,60.84,159744.0,58.1035,58.1608,58.0653,58.1322,159744.0
2023-09-11 11:25:00,60.84,60.88,60.8,60.8,35089.0,58.1322,58.1704,58.0939,58.0939,35089.0
2023-09-11 11:30:00,60.8,60.88,60.76,60.77,37322.0,58.0939,58.1704,58.0557,58.0653,37322.0
2023-09-11 11:35:00,60.77,60.83,60.74,60.81,65472.0,58.0653,58.1226,58.0366,58.1035,65472.0
2023-09-11 11:40:00,60.81,60.85,60.66,60.72,55382.0,58.1035,58.1417,57.9602,58.0175,55382.0
2023-09-11 11:45:00,60.71,60.73,60.65,60.7,79956.0,58.0079,58.0271,57.9506,57.9984,79956.0
2023-09-11 11:50:00,60.7,60.74,60.65,60.73,98270.0,57.9984,58.0366,57.9506,58.0271,98270.0
2023-09-11 11:55:00,60.74,60.78,60.7,60.78,36646.0,58.0366,58.0748,57.9984,58.0748,36646.0
2023-09-11 12:00:00,60.78,60.9,60.77,60.83,31688.0,58.0748,58.1895,58.0653,58.1226,31688.0
2023-09-11 12:05:00,60.83,61.01,60.83,60.98,79855.0,58.1226,58.2946,58.1226,58.2659,79855.0
2023-09-11 12:10:00,60.98,61.01,60.94,60.95,40249.0,58.2659,58.2946,58.2277,58.2373,40249.0
2023-09-11 12:15:00,60.94,60.99,60.89,60.9,34239.0,58.2277,58.2755,58.1799,58.1895,34239.0
2023-09-11 12:20:00,60.9,60.91,60.82,60.83,22636.0,58.1895,58.199,58.113,58.1226,22636.0
2023-09-11 12:25:00,60.81,60.86,60.8,60.82,25698.0,58.1035,58.1513,58.0939,58.113,25698.0
2023-09-11 12:30:00,60.82,60.87,60.78,60.82,31863.0,58.113,58.1608,58.0748,58.113,31863.0
2023-09-11 12:35:00,60.81,60.87,60.79,60.83,60336.0,58.1035,58.1608,58.0844,58.1226,60336.0
2023-09-11 12:40:00,60.84,60.9,60.81,60.88,29469.0,58.1322,58.1895,58.1035,58.1704,29469.0
2023-09-11 12:45:00,60.86,60.91,60.85,60.88,33774.0,58.1513,58.199,58.1417,58.1704,33774.0
2023-09-11 12:50:00,60.88,60.89,60.84,60.88,25656.0,58.1704,58.1799,58.1322,58.1704,25656.0
2023-09-11 12:55:00,60.88,60.88,60.79,60.83,16240.0,58.1704,58.1704,58.0844,58.1226,16240.0
2023-09-11 13:00:00,60.83,60.85,60.76,60.82,61798.0,58.1226,58.1417,58.0557,58.113,61798.0
2023-09-11 13:05:00,60.8,60.82,60.71,60.73,32144.0,58.0939,58.113,58.0079,58.0271,32144.0
2023-09-11 13:10:00,60.73,60.81,60.71,60.8,24874.0,58.0271,58.1035,58.0079,58.0939,24874.0
2023-09-11 13:15:00,60.8,60.84,60.79,60.82,36558.0,58.0939,58.1322,58.0844,58.113,36558.0
2023-09-11 13:20:00,60.82,60.88,60.81,60.88,62844.0,58.113,58.1704,58.1035,58.1704,62844.0
2023-09-11 13:25:00,60.88,60.91,60.85,60.91,174440.0,58.1704,58.199,58.1417,58.199,174440.0
2023-09-11 13:30:00,60.9,60.96,60.84,60.92,85286.0,58.1895,58.2468,58.1322,58.2086,85286.0
2023-09-11 13:35:00,60.93,60.93,60.87,60.89,46454.0,58.2181,58.2181,58.1608,58.1799,46454.0
2023-09-11 13:40:00,60.88,60.9,60.72,60.72,44985.0,58.1704,58.1895,58.0175,58.0175,44985.0
2023-09-11 13:45:00,60.71,60.72,60.59,60.61,27798.0,58.0079,58.0175,57.8933,57.9124,27798.0
2023-09-11 13:50:00,60.62,60.77,60.61,60.75,31533.0,57.9219,58.0653,57.9124,58.0462,31533.0
2023-09-11 13:55:00,60.74,60.77,60.7,60.73,93890.0,58.0366,58.0653,57.9984,58.0271,93890.0
2023-09-11 14:00:00,60.73,60.75,60.7,60.72,78920.0,58.0271,58.0462,57.9984,58.0175,78920.0
2023-09-11 14:05:00,60.73,60.75,60.71,60.75,109435.0,58.0271,58.0462,58.0079,58.0462,109435.0
2023-09-11 14:10:00,60.74,60.75,60.69,60.7,63462.0,58.0366,58.0462,57.9888,57.9984,63462.0
2023-09-11 14:15:00,60.7,60.74,60.56,60.59,104693.0,57.9984,58.0366,57.8646,57.8933,104693.0
2023-09-11 14:20:00,60.6,60.6,60.47,60.47,81093.0,57.9028,57.9028,57.7786,57.7786,81093.0
2023-09-11 14:25:00,60.48,60.51,60.38,60.47,103783.0,57.7882,57.8168,57.6926,57.7786,103783.0
2023-09-11 14:30:00,60.47,60.52,60.46,60.46,33469.0,57.7786,57.8264,57.7691,57.7691,33469.0
2023-09-11 14:35:00,60.46,60.5,60.44,60.46,88895.0,57.7691,57.8073,57.75,57.7691,88895.0
2023-09-11 14:40:00,60.46,60.49,60.43,60.46,101258.0,57.7691,57.7977,57.7404,57.7691,101258.0
2023-09-11 14:45:00,60.45,60.51,60.44,60.51,78403.0,57.7595,57.8168,57.75,57.8168,78403.0
2023-09-11 14:50:00,60.51,60.53,60.47,60.5,75716.0,57.8168,57.836,57.7786,57.8073,75716.0
2023-09-11 14:55:00,60.5,60.57,60.49,60.5,80192.0,57.8073,57.8742,57.7977,57.8073,80192.0
2023-09-11 15:00:00,60.5,60.54,60.48,60.51,48783.0,57.8073,57.8455,57.7882,57.8168,48783.0
2023-09-11 15:05:00,60.5,60.57,60.47,60.51,96731.0,57.8073,57.8742,57.7786,57.8168,96731.0
2023-09-11 15:10:00,60.51,60.52,60.49,60.5,101121.0,57.8168,57.8264,57.7977,57.8073,101121.0
2023-09-11 15:15:00,60.5,60.53,60.49,60.52,57890.0,57.8073,57.836,57.7977,57.8264,57890.0
2023-09-11 15:20:00,60.52,60.53,60.49,60.53,69682.0,57.8264,57.836,57.7977,57.836,69682.0
2023-09-11 15:25:00,60.53,60.67,60.52,60.65,95349.0,57.836,57.9697,57.8264,57.9506,95349.0
2023-09-11 15:30:00,60.65,60.67,60.6,60.65,70111.0,57.9506,57.9697,57.9028,57.9506,70111.0
2023-09-11 15:35:00,60.65,60.65,60.59,60.62,51081.0,57.9506,57.9506,57.8933,57.9219,51081.0
2023-09-11 15:40:00,60.61,60.65,60.57,60.65,74855.0,57.9124,57.9506,57.8742,57.9506,74855.0
2023-09-11 15:45:00,60.65,60.65,60.58,60.63,97115.0,57.9506,57.9506,57.8837,57.9315,97115.0
2023-09-11 15:50:00,60.62,60.68,60.59,60.67,134996.0,57.9219,57.9793,57.8933,57.9697,134996.0
2023-09-11 15:55:00,60.66,60.8,60.66,60.78,540281.0,57.9602,58.0939,57.9602,58.0748,540281.0
2023-09-12 09:30:00,61.35,61.65,61.2,61.46,419723.0,58.6195,58.9061,58.4761,58.7246,419723.0
2023-09-12 09:35:00,61.47,61.53,61.23,61.45,112511.0,58.7341,58.7914,58.5048,58.715,112511.0
2023-09-12 09:40:00,61.46,61.49,61.27,61.35,74674.0,58.7246,58.7532,58.543,58.6195,74674.0
2023-09-12 09:45:00,61.36,61.52,61.36,61.48,60609.0,58.629,58.7819,58.629,58.7437,60609.0
2023-09-12 09:50:00,61.49,61.52,61.38,61.43,79313.0,58.7532,58.7819,58.6481,58.6959,79313.0
2023-09-12 09:55:00,61.44,61.5,61.33,61.36,103906.0,58.7055,58.7628,58.6003,58.629,103906.0
2023-09-12 10:00:00,61.36,61.36,61.23,61.28,63889.0,58.629,58.629,58.5048,58.5526,63889.0
2023-09-12 10:05:00,61.27,61.28,61.03,61.09,118072.0,58.543,58.5526,58.3137,58.371,118072.0
2023-09-12 10:10:00,61.06,61.06,60.92,61.02,157856.0,58.3424,58.3424,58.2086,58.3041,157856.0
2023-09-12 10:15:00,61.02,61.03,60.95,60.95,64785.0,58.3041,58.3137,58.2373,58.2373,64785.0
2023-09-12 10:20:00,60.96,61.0,60.91,60.92,66855.0,58.2468,58.285,58.199,58.2086,66855.0
2023-09-12 10:25:00,60.92,60.97,60.84,60.88,88509.0,58.2086,58.2564,58.1322,58.1704,88509.0
2023-09-12 10:30:00,60.88,60.96,60.85,60.94,89098.0,58.1704,58.2468,58.1417,58.2277,89098.0
2023-09-12 10:35:00,60.94,60.98,60.89,60.92,141313.0,58.2277,58.2659,58.1799,58.2086,141313.0
2023-09-12 10:40:00,60.92,61.03,60.91,60.95,130295.0,58.2086,58.3137,58.199,58.2373,130295.0
2023-09-12 10:45:00,60.94,61.09,60.93,60.95,236403.0,58.2277,58.371,58.2181,58.2373,236403.0
2023-09-12 10:50:00,60.95,61.03,60.88,61.01,59256.0,58.2373,58.3137,58.1704,58.2946,59256.0
2023-09-12 10:55:00,61.01,61.09,61.01,61.07,46233.0,58.2946,58.371,58.2946,58.3519,46233.0
2023-09-12 11:00:00,61.08,61.27,61.08,61.22,142647.0,58.3615,58.543,58.3615,58.4952,142647.0
2023-09-12 11:05:00,61.21,61.25,61.1,61.11,73993.0,58.4857,58.5239,58.3806,58.3901,73993.0
2023-09-12 11:10:00,61.1,61.16,61.06,61.08,121358.0,58.3806,58.4379,58.3424,58.3615,121358.0
2023-09-12 11:15:00,61.09,61.12,61.02,61.09,118812.0,58.371,58.3997,58.3041,58.371,118812.0
2023-09-12 11:20:00,61.1,61.19,61.09,61.17,40386.0,58.3806,58.4666,58.371,58.4475,40386.0
2023-09-12 11:25:00,61.17,61.26,61.14,61.23,114291.0,58.4475,58.5335,58.4188,58.5048,114291.0
2023-09-12 11:30:00,61.23,61.34,61.2,61.3,36153.0,58.5048,58.6099,58.4761,58.5717,36153.0
2023-09-12 11:35:00,61.3,61.41,61.27,61.38,124095.0,58.5717,58.6768,58.543,58.6481,124095.0
2023-09-12 11:40:00,61.39,61.49,61.38,61.49,99970.0,58.6577,58.7532,58.6481,58.7532,99970.0
2023-09-12 11:45:00,61.48,61.59,61.47,61.54,53172.0,58.7437,58.8488,58.7341,58.801,53172.0
2023-09-12 11:50:00,61.54,61.63,61.53,61.58,228954.0,58.801,58.887,58.7914,58.8392,228954.0
2023-09-12 11:55:00,61.57,61.64,61.57,61.6,28845.0,58.8297,58.8965,58.8297,58.8583,28845.0
2023-09-12 12:00:00,61.6,61.68,61.59,61.64,41642.0,58.8583,58.9348,58.8488,58.8965,41642.0
2023-09-12 12:05:00,61.63,61.67,61.57,61.63,49984.0,58.887,58.9252,58.8297,58.887,49984.0
2023-09-12 12:10:00,61.63,61.74,61.61,61.73,39199.0,58.887,58.9921,58.8679,58.9825,39199.0
2023-09-12 12:15:00,61.72,61.75,61.66,61.67,45680.0,58.973,59.0017,58.9157,58.9252,45680.0
2023-09-12 12:20:00,61.68,61.75,61.68,61.75,37640.0,58.9348,59.0017,58.9348,59.0017,37640.0
2023-09-12 12:25:00,61.75,61.77,61.64,61.68,66292.0,59.0017,59.0208,58.8965,58.9348,66292.0
2023-09-12 12:30:00,61.68,61.69,61.62,61.67,45037.0,58.9348,58.9443,58.8774,58.9252,45037.0
2023-09-12 12:35:00,61.66,61.7,61.55,61.68,100586.0,58.9157,58.9539,58.8106,58.9348,100586.0
2023-09-12 12:40:00,61.68,61.77,61.66,61.75,31389.0,58.9348,59.0208,58.9157,59.0017,31389.0
2023-09-12 12:45:00,61.75,61.75,61.69,61.7,25477.0,59.0017,59.0017,58.9443,58.9539,25477.0
2023-09-12 12:50:00,61.71,61.74,61.67,61.74,48162.0,58.9634,58.9921,58.9252,58.9921,48162.0
2023-09-12 12:55:00,61.74,61.74,61.69,61.74,29991.0,58.9921,58.9921,58.9443,58.9921,29991.0
2023-09-12 13:00:00,61.73,61.83,61.69,61.8,60951.0,58.9825,59.0781,58.9443,59.0494,60951.0
2023-09-12 13:05:00,61.8,61.81,61.72,61.75,63880.0,59.0494,59.059,58.973,59.0017,63880.0
2023-09-12 13:10:00,61.75,61.82,61.71,61.79,39501.0,59.0017,59.0685,58.9634,59.0399,39501.0
2023-09-12 13:15:00,61.78,61.87,61.78,61.86,52351.0,59.0303,59.1163,59.0303,59.1068,52351.0
2023-09-12 13:20:00,61.87,61.96,61.85,61.95,67164.0,59.1163,59.2023,59.0972,59.1928,67164.0
2023-09-12 13:25:00,61.95,61.96,61.85,61.87,28269.0,59.1928,59.2023,59.0972,59.1163,28269.0
2023-09-12 13:30:00,61.87,61.93,61.86,61.89,45564.0,59.1163,59.1736,59.1068,59.1354,45564.0
2023-09-12 13:35:00,61.89,61.91,61.78,61.82,49359.0,59.1354,59.1545,59.0303,59.0685,49359.0
2023-09-12 13:40:00,61.83,61.88,61.77,61.87,47005.0,59.0781,59.1259,59.0208,59.1163,47005.0
2023-09-12 13:45:00,61.86,61.9,61.84,61.9,43158.0,59.1068,59.145,59.0876,59.145,43158.0
2023-09-12 13:50:00,61.91,61.95,61.88,61.93,39679.0,59.1545,59.1928,59.1259,59.1736,39679.0
2023-09-12 13:55:00,61.93,61.95,61.88,61.9,42524.0,59.1736,59.1928,59.1259,59.145,42524.0
2023-09-12 14:00:00,61.89,61.95,61.86,61.92,95079.0,59.1354,59.1928,59.1068,59.1641,95079.0
2023-09-12 14:05:00,61.91,61.92,61.76,61.85,110129.0,59.1545,59.1641,59.0112,59.0972,110129.0
2023-09-12 14:10:00,61.85,61.89,61.84,61.87,28583.0,59.0972,59.1354,59.0876,59.1163,28583.0
2023-09-12 14:15:00,61.87,61.92,61.85,61.92,90548.0,59.1163,59.1641,59.0972,59.1641,90548.0
2023-09-12 14:20:00,61.93,62.0,61.9,61.95,150724.0,59.1736,59.2405,59.145,59.1928,150724.0
2023-09-12 14:25:00,61.96,62.0,61.93,61.98,79368.0,59.2023,59.2405,59.1736,59.2214,79368.0
2023-09-12 14:30:00,61.99,61.99,61.94,61.95,84734.0,59.231,59.231,59.1832,59.1928,84734.0
2023-09-12 14:35:00,61.95,62.08,61.93,62.04,401577.0,59.1928,59.317,59.1736,59.2787,401577.0
2023-09-12 14:40:00,62.04,62.06,61.96,62.0,87131.0,59.2787,59.2979,59.2023,59.2405,87131.0
2023-09-12 14:45:00,62.0,62.06,61.97,62.0,87732.0,59.2405,59.2979,59.2119,59.2405,87732.0
2023-09-12 14:50:00,61.99,62.0,61.92,61.93,108520.0,59.231,59.2405,59.1641,59.1736,108520.0
2023-09-12 14:55:00,61.93,61.98,61.88,61.92,86684.0,59.1736,59.2214,59.1259,59.1641,86684.0
2023-09-12 15:00:00,61.92,61.92,61.83,61.86,49974.0,59.1641,59.1641,59.0781,59.1068,49974.0
2023-09-12 15:05:00,61.86,61.91,61.82,61.9,60458.0,59.1068,59.1545,59.0685,59.145,60458.0
2023-09-12 15:10:00,61.9,61.93,61.88,61.93,77671.0,59.145,59.1736,59.1259,59.1736,77671.0
2023-09-12 15:15:00,61.92,61.95,61.82,61.84,177480.0,59.1641,59.1928,59.0685,59.0876,177480.0
2023-09-12 15:20:00,61.83,61.88,61.79,61.82,62438.0,59.0781,59.1259,59.0399,59.0685,62438.0
2023-09-12 15:25:00,61.82,61.84,61.78,61.83,59138.0,59.0685,59.0876,59.0303,59.0781,59138.0
2023-09-12 15:30:00,61.83,61.86,61.78,61.86,87031.0,59.0781,59.1068,59.0303,59.1068,87031.0
2023-09-12 15:35:00,61.86,61.92,61.85,61.92,87886.0,59.1068,59.1641,59.0972,59.1641,87886.0
2023-09-12 15:40:00,61.92,61.94,61.89,61.91,124845.0,59.1641,59.1832,59.1354,59.1545,124845.0
2023-09-12 15:45:00,61.91,62.03,61.9,62.02,272123.0,59.1545,59.2692,59.145,59.2596,272123.0
2023-09-12 15:50:00,62.03,62.04,61.93,61.93,302750.0,59.2692,59.2787,59.1736,59.1736,302750.0
2023-09-12 15:55:00,61.94,62.11,61.92,62.1,972043.0,59.1832,59.3456,59.1641,59.3361,972043.0
2023-09-13 09:30:00,61.93,62.03,61.51,61.63,247452.0,59.1736,59.2692,58.7723,58.887,247452.0
2023-09-13 09:35:00,61.64,61.66,61.45,61.63,92521.0,58.8965,58.9157,58.715,58.887,92521.0
2023-09-13 09:40:00,61.62,61.68,61.51,61.52,90342.0,58.8774,58.9348,58.7723,58.7819,90342.0
2023-09-13 09:45:00,61.53,61.54,61.35,61.39,107875.0,58.7914,58.801,58.6195,58.6577,107875.0
2023-09-13 09:50:00,61.38,61.47,61.27,61.32,132413.0,58.6481,58.7341,58.543,58.5908,132413.0
2023-09-13 09:55:00,61.31,61.45,61.29,61.42,75706.0,58.5812,58.715,58.5621,58.6863,75706.0
2023-09-13 10:00:00,61.42,61.42,61.23,61.23,104075.0,58.6863,58.6863,58.5048,58.5048,104075.0
2023-09-13 10:05:00,61.22,61.24,60.89,60.98,82911.0,58.4952,58.5144,58.1799,58.2659,82911.0
2023-09-13 10:10:00,60.98,61.03,60.67,60.67,73680.0,58.2659,58.3137,57.9697,57.9697,73680.0
2023-09-13 10:15:00,60.66,60.68,60.58,60.67,55325.0,57.9602,57.9793,57.8837,57.9697,55325.0
2023-09-13 10:20:00,60.67,60.84,60.64,60.83,67874.0,57.9697,58.1322,57.9411,58.1226,67874.0
2023-09-13 10:25:00,60.82,60.98,60.81,60.98,69967.0,58.113,58.2659,58.1035,58.2659,69967.0
2023-09-13 10:30:00,60.98,61.0,60.71,60.94,153713.0,58.2659,58.285,58.0079,58.2277,153713.0
2023-09-13 10:35:00,60.96,61.25,60.93,61.22,81591.0,58.2468,58.5239,58.2181,58.4952,81591.0
2023-09-13 10:40:00,61.22,61.41,61.2,61.4,84593.0,58.4952,58.6768,58.4761,58.6672,84593.0
2023-09-13 10:45:00,61.4,61.41,61.31,61.38,32422.0,58.6672,58.6768,58.5812,58.6481,32422.0
2023-09-13 10:50:00,61.38,61.57,61.33,61.55,76890.0,58.6481,58.8297,58.6003,58.8106,76890.0
2023-09-13 10:55:00,61.55,61.6,61.51,61.56,55836.0,58.8106,58.8583,58.7723,58.8201,55836.0
2023-09-13 11:00:00,61.54,61.62,61.48,61.62,61740.0,58.801,58.8774,58.7437,58.8774,61740.0
2023-09-13 11:05:00,61.62,61.63,61.52,61.59,59786.0,58.8774,58.887,58.7819,58.8488,59786.0
2023-09-13 11:10:00,61.6,61.7,61.59,61.59,85811.0,58.8583,58.9539,58.8488,58.8488,85811.0
2023-09-13 11:15:00,61.59,61.65,61.42,61.42,54779.0,58.8488,58.9061,58.6863,58.6863,54779.0
2023-09-13 11:20:00,61.42,61.5,61.38,61.46,126425.0,58.6863,58.7628,58.6481,58.7246,126425.0
2023-09-13 11:25:00,61.45,61.48,61.39,61.43,69046.0,58.715,58.7437,58.6577,58.6959,69046.0
2023-09-13 11:30:00,61.43,61.43,61.21,61.31,55747.0,58.6959,58.6959,58.4857,58.5812,55747.0
2023-09-13 11:35:00,61.31,61.33,61.27,61.32,45991.0,58.5812,58.6003,58.543,58.5908,45991.0
2023-09-13 11:40:00,61.32,61.34,61.25,61.32,47491.0,58.5908,58.6099,58.5239,58.5908,47491.0
2023-09-13 11:45:00,61.3,61.33,61.11,61.13,43769.0,58.5717,58.6003,58.3901,58.4092,43769.0
2023-09-13 11:50:00,61.13,61.13,61.03,61.09,136473.0,58.4092,58.4092,58.3137,58.371,136473.0
2023-09-13 11:55:00,61.08,61.16,61.0,61.11,61692.0,58.3615,58.4379,58.285,58.3901,61692.0
2023-09-13 12:00:00,61.1,61.12,60.99,60.99,54658.0,58.3806,58.3997,58.2755,58.2755,54658.0
2023-09-13 12:05:00,61.0,61.03,60.93,60.93,47051.0,58.285,58.3137,58.2181,58.2181,47051.0
2023-09-13 12:10:00,60.92,60.96,60.85,60.86,48657.0,58.2086,58.2468,58.1417,58.1513,48657.0
2023-09-13 12:15:00,60.87,60.92,60.85,60.86,53630.0,58.1608,58.2086,58.1417,58.1513,53630.0
2023-09-13 12:20:00,60.85,60.88,60.78,60.79,78852.0,58.1417,58.1704,58.0748,58.0844,78852.0
2023-09-13 12:25:00,60.79,60.81,60.75,60.75,49792.0,58.0844,58.1035,58.0462,58.0462,49792.0
2023-09-13 12:30:00,60.75,60.8,60.58,60.65,84744.0,58.0462,58.0939,57.8837,57.9506,84744.0
2023-09-13 12:35:00,60.65,60.65,60.51,60.52,55809.0,57.9506,57.9506,57.8168,57.8264,55809.0
2023-09-13 12:40:00,60.51,60.57,60.47,60.5,57305.0,57.8168,57.8742,57.7786,57.8073,57305.0
2023-09-13 12:45:00,60.49,60.57,60.46,60.53,43474.0,57.7977,57.8742,57.7691,57.836,43474.0
2023-09-13 12:50:00,60.53,60.63,60.53,60.62,33479.0,57.836,57.9315,57.836,57.9219,33479.0
2023-09-13 12:55:00,60.62,60.69,60.61,60.62,30606.0,57.9219,57.9888,57.9124,57.9219,30606.0
2023-09-13 13:00:00,60.62,60.68,60.6,60.61,60518.0,57.9219,57.9793,57.9028,57.9124,60518.0
2023-09-13 13:05:00,60.62,60.64,60.58,60.64,33016.0,57.9219,57.9411,57.8837,57.9411,33016.0
2023-09-13 13:10:00,60.65,60.66,60.53,60.57,84810.0,57.9506,57.9602,57.836,57.8742,84810.0
2023-09-13 13:15:00,60.57,60.76,60.57,60.73,100487.0,57.8742,58.0557,57.8742,58.0271,100487.0
2023-09-13 13:20:00,60.73,60.8,60.69,60.76,64808.0,58.0271,58.0939,57.9888,58.0557,64808.0
2023-09-13 13:25:00,60.76,60.81,60.7,60.7,29985.0,58.0557,58.1035,57.9984,57.9984,29985.0
2023-09-13 13:30:00,60.72,60.77,60.7,60.74,34203.0,58.0175,58.0653,57.9984,58.0366,34203.0
2023-09-13 13:35:00,60.74,60.83,60.74,60.83,32592.0,58.0366,58.1226,58.0366,58.1226,32592.0
2023-09-13 13:40:00,60.83,60.83,60.73,60.79,35699.0,58.1226,58.1226,58.0271,58.0844,35699.0
2023-09-13 13:45:00,60.79,60.84,60.78,60.8,31285.0,58.0844,58.1322,58.0748,58.0939,31285.0
2023-09-13 13:50:00,60.8,60.86,60.79,60.85,26640.0,58.0939,58.1513,58.0844,58.1417,26640.0
2023-09-13 13:55:00,60.86,60.88,60.83,60.86,32177.0,58.1513,58.1704,58.1226,58.1513,32177.0
2023-09-13 14:00:00,60.86,60.91,60.83,60.89,66278.0,58.1513,58.199,58.1226,58.1799,66278.0
2023-09-13 14:05:00,60.88,60.89,60.83,60.86,59121.0,58.1704,58.1799,58.1226,58.1513,59121.0
2023-09-13 14:10:00,60.86,60.9,60.85,60.86,52152.0,58.1513,58.1895,58.1417,58.1513,52152.0
2023-09-13 14:15:00,60.87,60.87,60.76,60.78,37776.0,58.1608,58.1608,58.0557,58.0748,37776.0
2023-09-13 14:20:00,60.78,60.82,60.73,60.74,43557.0,58.0748,58.113,58.0271,58.0366,43557.0
2023-09-13 14:25:00,60.73,60.84,60.73,60.83,33023.0,58.0271,58.1322,58.0271,58.1226,33023.0
2023-09-13 14:30:00,60.83,60.84,60.75,60.78,31018.0,58.1226,58.1322,58.0462,58.0748,31018.0
2023-09-13 14:35:00,60.78,60.86,60.78,60.82,39022.0,58.0748,58.1513,58.0748,58.113,39022.0
2023-09-13 14:40:00,60.82,60.84,60.75,60.75,34841.0,58.113,58.1322,58.0462,58.0462,34841.0
2023-09-13 14:45:00,60.75,60.79,60.72,60.74,40468.0,58.0462,58.0844,58.0175,58.0366,40468.0
2023-09-13 14:50:00,60.75,60.76,60.56,60.57,65329.0,58.0462,58.0557,57.8646,57.8742,65329.0
2023-09-13 14:55:00,60.57,60.73,60.53,60.66,49557.0,57.8742,58.0271,57.836,57.9602,49557.0
2023-09-13 15:00:00,60.66,60.69,60.6,60.63,40982.0,57.9602,57.9888,57.9028,57.9315,40982.0
2023-09-13 15:05:00,60.63,60.67,60.59,60.66,49155.0,57.9315,57.9697,57.8933,57.9602,49155.0
2023-09-13 15:10:00,60.66,60.7,60.63,60.65,41105.0,57.9602,57.9984,57.9315,57.9506,41105.0
2023-09-13 15:15:00,60.65,60.71,60.63,60.67,54883.0,57.9506,58.0079,57.9315,57.9697,54883.0
2023-09-13 15:20:00,60.67,60.7,60.63,60.65,60472.0,57.9697,57.9984,57.9315,57.9506,60472.0
2023-09-13 15:25:00,60.65,60.66,60.6,60.65,66064.0,57.9506,57.9602,57.9028,57.9506,66064.0
2023-09-13 15:30:00,60.64,60.7,60.63,60.69,77758.0,57.9411,57.9984,57.9315,57.9888,77758.0
2023-09-13 15:35:00,60.69,60.69,60.62,60.63,79419.0,57.9888,57.9888,57.9219,57.9315,79419.0
2023-09-13 15:40:00,60.63,60.65,60.59,60.63,68143.0,57.9315,57.9506,57.8933,57.9315,68143.0
2023-09-13 15:45:00,60.63,60.67,60.59,60.62,78899.0,57.9315,57.9697,57.8933,57.9219,78899.0
2023-09-13 15:50:00,60.62,60.65,60.53,60.61,213817.0,57.9219,57.9506,57.836,57.9124,213817.0
2023-09-13 15:55:00,60.6,60.72,60.59,60.63,385628.0,57.9028,58.0175,57.8933,57.9315,385628.0
2023-09-14 09:30:00,61.37,61.42,60.84,61.27,175818.0,58.6386,58.6863,58.1322,58.543,175818.0
2023-09-14 09:35:00,61.29,61.46,61.23,61.32,55762.0,58.5621,58.7246,58.5048,58.5908,55762.0
2023-09-14 09:40:00,61.33,61.43,61.23,61.33,74638.0,58.6003,58.6959,58.5048,58.6003,74638.0
2023-09-14 09:45:00,61.35,61.37,61.16,61.2,39354.0,58.6195,58.6386,58.4379,58.4761,39354.0
2023-09-14 09:50:00,61.21,61.4,61.18,61.36,51721.0,58.4857,58.6672,58.457,58.629,51721.0
2023-09-14 09:55:00,61.35,61.5,61.33,61.48,56666.0,58.6195,58.7628,58.6003,58.7437,56666.0
2023-09-14 10:00:00,61.49,61.55,61.4,61.47,101533.0,58.7532,58.8106,58.6672,58.7341,101533.0
2023-09-14 10:05:00,61.44,61.54,61.37,61.37,51995.0,58.7055,58.801,58.6386,58.6386,51995.0
2023-09-14 10:10:00,61.38,61.43,61.23,61.33,36771.0,58.6481,58.6959,58.5048,58.6003,36771.0
2023-09-14 10:15:00,61.32,61.38,61.3,61.34,41396.0,58.5908,58.6481,58.5717,58.6099,41396.0
2023-09-14 10:20:00,61.32,61.39,61.27,61.37,31683.0,58.5908,58.6577,58.543,58.6386,31683.0
2023-09-14 10:25:00,61.38,61.43,61.33,61.42,39156.0,58.6481,58.6959,58.6003,58.6863,39156.0
2023-09-14 10:30:00,61.42,61.43,61.33,61.37,34585.0,58.6863,58.6959,58.6003,58.6386,34585.0
2023-09-14 10:35:00,61.35,61.44,61.33,61.41,69787.0,58.6195,58.7055,58.6003,58.6768,69787.0
2023-09-14 10:40:00,61.41,61.44,61.35,61.38,50210.0,58.6768,58.7055,58.6195,58.6481,50210.0
2023-09-14 10:45:00,61.36,61.43,61.32,61.36,37506.0,58.629,58.6959,58.5908,58.629,37506.0
2023-09-14 10:50:00,61.36,61.45,61.33,61.41,45920.0,58.629,58.715,58.6003,58.6768,45920.0
2023-09-14 10:55:00,61.41,61.51,61.41,61.45,36140.0,58.6768,58.7723,58.6768,58.715,36140.0
2023-09-14 11:00:00,61.46,61.49,61.34,61.4,39497.0,58.7246,58.7532,58.6099,58.6672,39497.0
2023-09-14 11:05:00,61.4,61.42,61.36,61.4,33399.0,58.6672,58.6863,58.629,58.6672,33399.0
2023-09-14 11:10:00,61.4,61.47,61.39,61.43,34123.0,58.6672,58.7341,58.6577,58.6959,34123.0
2023-09-14 11:15:00,61.44,61.47,61.41,61.45,32177.0,58.7055,58.7341,58.6768,58.715,32177.0
2023-09-14 11:20:00,61.45,61.56,61.43,61.55,29574.0,58.715,58.8201,58.6959,58.8106,29574.0
2023-09-14 11:25:00,61.54,61.57,61.49,61.55,21764.0,58.801,58.8297,58.7532,58.8106,21764.0
2023-09-14 11:30:00,61.55,61.56,61.43,61.44,94802.0,58.8106,58.8201,58.6959,58.7055,94802.0
2023-09-14 11:35:00,61.43,61.47,61.4,61.41,25246.0,58.6959,58.7341,58.6672,58.6768,25246.0
2023-09-14 11:40:00,61.41,61.47,61.39,61.45,38128.0,58.6768,58.7341,58.6577,58.715,38128.0
2023-09-14 11:45:00,61.44,61.5,61.41,61.43,28091.0,58.7055,58.7628,58.6768,58.6959,28091.0
2023-09-14 11:50:00,61.43,61.46,61.37,61.46,15359.0,58.6959,58.7246,58.6386,58.7246,15359.0
2023-09-14 11:55:00,61.45,61.45,61.39,61.41,19906.0,58.715,58.715,58.6577,58.6768,19906.0
2023-09-14 12:00:00,61.41,61.45,61.39,61.45,24773.0,58.6768,58.715,58.6577,58.715,24773.0
2023-09-14 12:05:00,61.46,61.48,61.39,61.42,20177.0,58.7246,58.7437,58.6577,58.6863,20177.0
2023-09-14 12:10:00,61.42,61.43,61.39,61.4,12252.0,58.6863,58.6959,58.6577,58.6672,12252.0
2023-09-14 12:15:00,61.41,61.46,61.4,61.44,30186.0,58.6768,58.7246,58.6672,58.7055,30186.0
2023-09-14 12:20:00,61.44,61.48,61.4,61.47,37559.0,58.7055,58.7437,58.6672,58.7341,37559.0
2023-09-14 12:25:00,61.47,61.5,61.46,61.46,22915.0,58.7341,58.7628,58.7246,58.7246,22915.0
2023-09-14 12:30:00,61.46,61.51,61.43,61.51,47538.0,58.7246,58.7723,58.6959,58.7723,47538.0
2023-09-14 12:35:00,61.5,61.5,61.45,61.47,52501.0,58.7628,58.7628,58.715,58.7341,52501.0
2023-09-14 12:40:00,61.48,61.5,61.41,61.44,19004.0,58.7437,58.7628,58.6768,58.7055,19004.0
2023-09-14 12:45:00,61.44,61.49,61.43,61.46,11512.0,58.7055,58.7532,58.6959,58.7246,11512.0
2023-09-14 12:50:00,61.47,61.54,61.46,61.51,29481.0,58.7341,58.801,58.7246,58.7723,29481.0
2023-09-14 12:55:00,61.5,61.5,61.45,61.49,26182.0,58.7628,58.7628,58.715,58.7532,26182.0
2023-09-14 13:00:00,61.48,61.51,61.45,61.5,19462.0,58.7437,58.7723,58.715,58.7628,19462.0
2023-09-14 13:05:00,61.5,61.5,61.46,61.47,10240.0,58.7628,58.7628,58.7246,58.7341,10240.0
2023-09-14 13:10:00,61.47,61.57,61.46,61.57,33133.0,58.7341,58.8297,58.7246,58.8297,33133.0
2023-09-14 13:15:00,61.57,61.57,61.51,61.55,13451.0,58.8297,58.8297,58.7723,58.8106,13451.0
2023-09-14 13:20:00,61.55,61.56,61.51,61.52,66657.0,58.8106,58.8201,58.7723,58.7819,66657.0
2023-09-14 13:25:00,61.53,61.59,61.51,61.55,30745.0,58.7914,58.8488,58.7723,58.8106,30745.0
2023-09-14 13:30:00,61.56,61.58,61.55,61.57,20126.0,58.8201,58.8392,58.8106,58.8297,20126.0
2023-09-14 13:35:00,61.57,61.58,61.52,61.57,68324.0,58.8297,58.8392,58.7819,58.8297,68324.0
2023-09-14 13:40:00,61.57,61.57,61.43,61.46,48027.0,58.8297,58.8297,58.6959,58.7246,48027.0
2023-09-14 13:45:00,61.46,61.46,61.41,61.44,26131.0,58.7246,58.7246,58.6768,58.7055,26131.0
2023-09-14 13:50:00,61.44,61.48,61.43,61.45,37471.0,58.7055,58.7437,58.6959,58.715,37471.0
2023-09-14 13:55:00,61.45,61.46,61.43,61.45,56688.0,58.715,58.7246,58.6959,58.715,56688.0
2023-09-14 14:00:00,61.45,61.47,61.42,61.45,58863.0,58.715,58.7341,58.6863,58.715,58863.0
2023-09-14 14:05:00,61.45,61.46,61.42,61.44,62900.0,58.715,58.7246,58.6863,58.7055,62900.0
2023-09-14 14:10:00,61.44,61.46,61.4,61.41,28576.0,58.7055,58.7246,58.6672,58.6768,28576.0
2023-09-14 14:15:00,61.41,61.41,61.37,61.39,51594.0,58.6768,58.6768,58.6386,58.6577,51594.0
2023-09-14 14:20:00,61.4,61.45,61.39,61.4,32164.0,58.6672,58.715,58.6577,58.6672,32164.0
2023-09-14 14:25:00,61.4,61.43,61.39,61.41,16669.0,58.6672,58.6959,58.6577,58.6768,16669.0
2023-09-14 14:30:00,61.41,61.47,61.39,61.46,26294.0,58.6768,58.7341,58.6577,58.7246,26294.0
2023-09-14 14:35:00,61.45,61.47,61.42,61.46,16645.0,58.715,58.7341,58.6863,58.7246,16645.0
2023-09-14 14:40:00,61.46,61.48,61.44,61.47,18491.0,58.7246,58.7437,58.7055,58.7341,18491.0
2023-09-14 14:45:00,61.47,61.47,61.42,61.46,25806.0,58.7341,58.7341,58.6863,58.7246,25806.0
2023-09-14 14:50:00,61.45,61.47,61.42,61.45,19906.0,58.715,58.7341,58.6863,58.715,19906.0
2023-09-14 14:55:00,61.45,61.48,61.43,61.48,16177.0,58.715,58.7437,58.6959,58.7437,16177.0
2023-09-14 15:00:00,61.48,61.48,61.44,61.47,28180.0,58.7437,58.7437,58.7055,58.7341,28180.0
2023-09-14 15:05:00,61.47,61.5,61.43,61.44,39032.0,58.7341,58.7628,58.6959,58.7055,39032.0
2023-09-14 15:10:00,61.43,61.52,61.43,61.51,102323.0,58.6959,58.7819,58.6959,58.7723,102323.0
2023-09-14 15:15:00,61.51,61.53,61.49,61.51,65000.0,58.7723,58.7914,58.7532,58.7723,65000.0
2023-09-14 15:20:00,61.51,61.52,61.41,61.45,105874.0,58.7723,58.7819,58.6768,58.715,105874.0
2023-09-14 15:25:00,61.46,61.46,61.44,61.44,81114.0,58.7246,58.7246,58.7055,58.7055,81114.0
2023-09-14 15:30:00,61.45,61.45,61.27,61.31,248595.0,58.715,58.715,58.543,58.5812,248595.0
2023-09-14 15:35:00,61.3,61.36,61.3,61.35,77133.0,58.5717,58.629,58.5717,58.6195,77133.0
2023-09-14 15:40:00,61.35,61.42,61.33,61.42,96760.0,58.6195,58.6863,58.6003,58.6863,96760.0
2023-09-14 15:45:00,61.42,61.43,61.36,61.41,86879.0,58.6863,58.6959,58.629,58.6768,86879.0
2023-09-14 15:50:00,61.41,61.48,61.39,61.47,169869.0,58.6768,58.7437,58.6577,58.7341,169869.0
2023-09-14 15:55:00,61.47,61.66,61.46,61.61,736341.0,58.7341,58.9157,58.7246,58.8679,736341.0
2023-09-15 09:30:00,61.06,61.12,60.3,60.43,2117524.0,58.3424,58.3997,57.6162,57.7404,2117524.0
2023-09-15 09:35:00,60.42,60.57,60.08,60.13,336846.0,57.7308,57.8742,57.406,57.4538,336846.0
2023-09-15 09:40:00,60.12,60.33,60.07,60.33,164285.0,57.4442,57.6449,57.3964,57.6449,164285.0
2023-09-15 09:45:00,60.33,60.56,60.22,60.55,161934.0,57.6449,57.8646,57.5398,57.8551,161934.0
2023-09-15 09:50:00,60.55,60.9,60.53,60.86,250844.0,57.8551,58.1895,57.836,58.1513,250844.0
2023-09-15 09:55:00,60.88,61.03,60.84,61.02,137733.0,58.1704,58.3137,58.1322,58.3041,137733.0
2023-09-15 10:00:00,61.04,61.31,61.03,61.22,85708.0,58.3233,58.5812,58.3137,58.4952,85708.0
2023-09-15 10:05:00,61.24,61.42,61.24,61.26,90144.0,58.5144,58.6863,58.5144,58.5335,90144.0
2023-09-15 10:10:00,61.26,61.28,61.04,61.09,49363.0,58.5335,58.5526,58.3233,58.371,49363.0
2023-09-15 10:15:00,61.08,61.09,60.96,60.98,42101.0,58.3615,58.371,58.2468,58.2659,42101.0
2023-09-15 10:20:00,60.99,61.13,60.96,61.05,48730.0,58.2755,58.4092,58.2468,58.3328,48730.0
2023-09-15 10:25:00,61.05,61.26,61.04,61.22,42345.0,58.3328,58.5335,58.3233,58.4952,42345.0
2023-09-15 10:30:00,61.22,61.28,61.14,61.18,63296.0,58.4952,58.5526,58.4188,58.457,63296.0
2023-09-15 10:35:00,61.17,61.2,61.08,61.13,51706.0,58.4475,58.4761,58.3615,58.4092,51706.0
2023-09-15 10:40:00,61.14,61.15,61.07,61.12,44445.0,58.4188,58.4284,58.3519,58.3997,44445.0
2023-09-15 10:45:00,61.12,61.17,61.06,61.1,40706.0,58.3997,58.4475,58.3424,58.3806,40706.0
2023-09-15 10:50:00,61.08,61.11,60.88,60.88,47018.0,58.3615,58.3901,58.1704,58.1704,47018.0
2023-09-15 10:55:00,60.88,60.91,60.73,60.77,55654.0,58.1704,58.199,58.0271,58.0653,55654.0
2023-09-15 11:00:00,60.77,60.8,60.67,60.72,49303.0,58.0653,58.0939,57.9697,58.0175,49303.0
2023-09-15 11:05:00,60.72,60.76,60.67,60.7,38942.0,58.0175,58.0557,57.9697,57.9984,38942.0
2023-09-15 11:10:00,60.7,60.75,60.66,60.72,50860.0,57.9984,58.0462,57.9602,58.0175,50860.0
2023-09-15 11:15:00,60.71,60.83,60.7,60.79,89678.0,58.0079,58.1226,57.9984,58.0844,89678.0
2023-09-15 11:20:00,60.79,60.87,60.78,60.83,46236.0,58.0844,58.1608,58.0748,58.1226,46236.0
2023-09-15 11:25:00,60.85,60.92,60.81,60.9,31439.0,58.1417,58.2086,58.1035,58.1895,31439.0
2023-09-15 11:30:00,60.9,60.94,60.79,60.8,46998.0,58.1895,58.2277,58.0844,58.0939,46998.0
2023-09-15 11:35:00,60.8,60.87,60.76,60.8,24526.0,58.0939,58.1608,58.0557,58.0939,24526.0
2023-09-15 11:40:00,60.8,60.87,60.77,60.8,29860.0,58.0939,58.1608,58.0653,58.0939,29860.0
2023-09-15 11:45:00,60.79,60.84,60.76,60.82,26435.0,58.0844,58.1322,58.0557,58.113,26435.0
2023-09-15 11:50:00,60.82,60.84,60.76,60.79,44681.0,58.113,58.1322,58.0557,58.0844,44681.0
2023-09-15 11:55:00,60.79,60.79,60.69,60.75,85948.0,58.0844,58.0844,57.9888,58.0462,85948.0
2023-09-15 12:00:00,60.75,60.78,60.72,60.78,22483.0,58.0462,58.0748,58.0175,58.0748,22483.0
2023-09-15 12:05:00,60.78,60.8,60.7,60.73,19228.0,58.0748,58.0939,57.9984,58.0271,19228.0
2023-09-15 12:10:00,60.74,60.75,60.68,60.72,17997.0,58.0366,58.0462,57.9793,58.0175,17997.0
2023-09-15 12:15:00,60.72,60.78,60.7,60.77,22312.0,58.0175,58.0748,57.9984,58.0653,22312.0
2023-09-15 12:20:00,60.77,60.79,60.7,60.73,24082.0,58.0653,58.0844,57.9984,58.0271,24082.0
2023-09-15 12:25:00,60.74,60.74,60.65,60.66,20172.0,58.0366,58.0366,57.9506,57.9602,20172.0
2023-09-15 12:30:00,60.65,60.68,60.62,60.64,24425.0,57.9506,57.9793,57.9219,57.9411,24425.0
2023-09-15 12:35:00,60.64,60.72,60.59,60.72,149732.0,57.9411,58.0175,57.8933,58.0175,149732.0
2023-09-15 12:40:00,60.71,60.78,60.68,60.75,89735.0,58.0079,58.0748,57.9793,58.0462,89735.0
2023-09-15 12:45:00,60.76,60.77,60.68,60.76,43346.0,58.0557,58.0653,57.9793,58.0557,43346.0
2023-09-15 12:50:00,60.76,60.8,60.71,60.75,38107.0,58.0557,58.0939,58.0079,58.0462,38107.0
2023-09-15 12:55:00,60.74,60.74,60.67,60.72,29130.0,58.0366,58.0366,57.9697,58.0175,29130.0
2023-09-15 13:00:00,60.72,60.72,60.54,60.57,43408.0,58.0175,58.0175,57.8455,57.8742,43408.0
2023-09-15 13:05:00,60.56,60.56,60.48,60.51,51745.0,57.8646,57.8646,57.7882,57.8168,51745.0
2023-09-15 13:10:00,60.51,60.52,60.44,60.5,33160.0,57.8168,57.8264,57.75,57.8073,33160.0
2023-09-15 13:15:00,60.5,60.5,60.42,60.47,31573.0,57.8073,57.8073,57.7308,57.7786,31573.0
2023-09-15 13:20:00,60.46,60.47,60.38,60.4,45894.0,57.7691,57.7786,57.6926,57.7117,45894.0
2023-09-15 13:25:00,60.41,60.43,60.38,60.41,29372.0,57.7213,57.7404,57.6926,57.7213,29372.0
2023-09-15 13:30:00,60.41,60.44,60.35,60.44,60740.0,57.7213,57.75,57.664,57.75,60740.0
2023-09-15 13:35:00,60.45,60.57,60.44,60.57,45585.0,57.7595,57.8742,57.75,57.8742,45585.0
2023-09-15 13:40:00,60.58,60.62,60.56,60.58,41574.0,57.8837,57.9219,57.8646,57.8837,41574.0
2023-09-15 13:45:00,60.59,60.62,60.51,60.57,34566.0,57.8933,57.9219,57.8168,57.8742,34566.0
2023-09-15 13:50:00,60.57,60.59,60.54,60.55,26505.0,57.8742,57.8933,57.8455,57.8551,26505.0
2023-09-15 13:55:00,60.55,60.62,60.52,60.53,46300.0,57.8551,57.9219,57.8264,57.836,46300.0
2023-09-15 14:00:00,60.53,60.53,60.36,60.4,57156.0,57.836,57.836,57.6735,57.7117,57156.0
2023-09-15 14:05:00,60.4,60.41,60.36,60.39,40046.0,57.7117,57.7213,57.6735,57.7022,40046.0
2023-09-15 14:10:00,60.4,60.41,60.34,60.36,39698.0,57.7117,57.7213,57.6544,57.6735,39698.0
2023-09-15 14:15:00,60.35,60.36,60.3,60.33,46048.0,57.664,57.6735,57.6162,57.6449,46048.0
2023-09-15 14:20:00,60.33,60.41,60.31,60.39,34202.0,57.6449,57.7213,57.6257,57.7022,34202.0
2023-09-15 14:25:00,60.38,60.44,60.37,60.44,34815.0,57.6926,57.75,57.6831,57.75,34815.0
2023-09-15 14:30:00,60.44,60.49,60.43,60.48,39048.0,57.75,57.7977,57.7404,57.7882,39048.0
2023-09-15 14:35:00,60.48,60.5,60.43,60.45,52158.0,57.7882,57.8073,57.7404,57.7595,52158.0
2023-09-15 14:40:00,60.46,60.47,60.41,60.47,39896.0,57.7691,57.7786,57.7213,57.7786,39896.0
2023-09-15 14:45:00,60.47,60.54,60.44,60.53,34753.0,57.7786,57.8455,57.75,57.836,34753.0
2023-09-15 14:50:00,60.52,60.54,60.48,60.5,44454.0,57.8264,57.8455,57.7882,57.8073,44454.0
2023-09-15 14:55:00,60.51,60.59,60.5,60.57,38761.0,57.8168,57.8933,57.8073,57.8742,38761.0
2023-09-15 15:00:00,60.57,60.58,60.51,60.55,43191.0,57.8742,57.8837,57.8168,57.8551,43191.0
2023-09-15 15:05:00,60.56,60.56,60.49,60.51,50522.0,57.8646,57.8646,57.7977,57.8168,50522.0
2023-09-15 15:10:00,60.51,60.58,60.5,60.58,46204.0,57.8168,57.8837,57.8073,57.8837,46204.0
2023-09-15 15:15:00,60.57,60.6,60.56,60.58,53309.0,57.8742,57.9028,57.8646,57.8837,53309.0
2023-09-15 15:20:00,60.58,60.58,60.46,60.46,70888.0,57.8837,57.8837,57.7691,57.7691,70888.0
2023-09-15 15:25:00,60.46,60.53,60.46,60.48,67756.0,57.7691,57.836,57.7691,57.7882,67756.0
2023-09-15 15:30:00,60.48,60.49,60.4,60.45,97507.0,57.7882,57.7977,57.7117,57.7595,97507.0
2023-09-15 15:35:00,60.45,60.45,60.32,60.33,95266.0,57.7595,57.7595,57.6353,57.6449,95266.0
2023-09-15 15:40:00,60.33,60.35,60.29,60.3,90419.0,57.6449,57.664,57.6066,57.6162,90419.0
2023-09-15 15:45:00,60.3,60.36,60.25,60.25,145360.0,57.6162,57.6735,57.5684,57.5684,145360.0
2023-09-15 15:50:00,60.24,60.55,60.19,60.53,285682.0,57.5589,57.8551,57.5111,57.836,285682.0
2023-09-15 15:55:00,60.53,60.62,60.51,60.55,531305.0,57.836,57.9219,57.8168,57.8551,531305.0
2023-09-18 09:30:00,61.0,61.44,60.89,61.4,252792.0,58.285,58.7055,58.1799,58.6672,252792.0
2023-09-18 09:35:00,61.37,61.38,61.11,61.35,72641.0,58.6386,58.6481,58.3901,58.6195,72641.0
2023-09-18 09:40:00,61.36,61.43,61.13,61.14,70840.0,58.629,58.6959,58.4092,58.4188,70840.0
2023-09-18 09:45:00,61.14,61.26,60.88,60.88,56502.0,58.4188,58.5335,58.1704,58.1704,56502.0
2023-09-18 09:50:00,60.87,61.17,60.82,61.17,51282.0,58.1608,58.4475,58.113,58.4475,51282.0
2023-09-18 09:55:00,61.17,61.17,60.94,60.96,103293.0,58.4475,58.4475,58.2277,58.2468,103293.0
2023-09-18 10:00:00,60.97,61.27,60.97,61.22,75223.0,58.2564,58.543,58.2564,58.4952,75223.0
2023-09-18 10:05:00,61.22,61.35,61.15,61.34,40324.0,58.4952,58.6195,58.4284,58.6099,40324.0
2023-09-18 10:10:00,61.35,61.42,61.3,61.41,60650.0,58.6195,58.6863,58.5717,58.6768,60650.0
2023-09-18 10:15:00,61.41,61.41,61.3,61.34,71458.0,58.6768,58.6768,58.5717,58.6099,71458.0
2023-09-18 10:20:00,61.35,61.38,61.26,61.27,49479.0,58.6195,58.6481,58.5335,58.543,49479.0
2023-09-18 10:25:00,61.28,61.36,61.24,61.31,59277.0,58.5526,58.629,58.5144,58.5812,59277.0
2023-09-18 10:30:00,61.32,61.59,61.3,61.54,75924.0,58.5908,58.8488,58.5717,58.801,75924.0
2023-09-18 10:35:00,61.55,61.72,61.55,61.65,59787.0,58.8106,58.973,58.8106,58.9061,59787.0
2023-09-18 10:40:00,61.66,61.67,61.54,61.63,60560.0,58.9157,58.9252,58.801,58.887,60560.0
2023-09-18 10:45:00,61.63,61.72,61.6,61.69,40142.0,58.887,58.973,58.8583,58.9443,40142.0
2023-09-18 10:50:00,61.69,61.75,61.63,61.73,87593.0,58.9443,59.0017,58.887,58.9825,87593.0
2023-09-18 10:55:00,61.73,61.74,61.66,61.68,33844.0,58.9825,58.9921,58.9157,58.9348,33844.0
2023-09-18 11:00:00,61.66,61.7,61.56,61.56,44251.0,58.9157,58.9539,58.8201,58.8201,44251.0
2023-09-18 11:05:00,61.56,61.58,61.5,61.51,60117.0,58.8201,58.8392,58.7628,58.7723,60117.0
2023-09-18 11:10:00,61.52,61.58,61.47,61.47,42236.0,58.7819,58.8392,58.7341,58.7341,42236.0
2023-09-18 11:15:00,61.47,61.54,61.47,61.53,23977.0,58.7341,58.801,58.7341,58.7914,23977.0
2023-09-18 11:20:00,61.53,61.56,61.47,61.54,47918.0,58.7914,58.8201,58.7341,58.801,47918.0
2023-09-18 11:25:00,61.53,61.54,61.46,61.54,40034.0,58.7914,58.801,58.7246,58.801,40034.0
2023-09-18 11:30:00,61.54,61.62,61.53,61.6,57917.0,58.801,58.8774,58.7914,58.8583,57917.0
2023-09-18 11:35:00,61.59,61.67,61.58,61.65,54550.0,58.8488,58.9252,58.8392,58.9061,54550.0
2023-09-18 11:40:00,61.65,61.73,61.65,61.72,47368.0,58.9061,58.9825,58.9061,58.973,47368.0
2023-09-18 11:45:00,61.72,61.76,61.7,61.74,49953.0,58.973,59.0112,58.9539,58.9921,49953.0
2023-09-18 11:50:00,61.75,61.78,61.7,61.75,54485.0,59.0017,59.0303,58.9539,59.0017,54485.0
2023-09-18 11:55:00,61.75,61.78,61.72,61.73,51516.0,59.0017,59.0303,58.973,58.9825,51516.0
2023-09-18 12:00:00,61.73,61.78,61.71,61.78,30277.0,58.9825,59.0303,58.9634,59.0303,30277.0
2023-09-18 12:05:00,61.78,61.78,61.68,61.69,40640.0,59.0303,59.0303,58.9348,58.9443,40640.0
2023-09-18 12:10:00,61.69,61.72,61.67,61.7,44288.0,58.9443,58.973,58.9252,58.9539,44288.0
2023-09-18 12:15:00,61.7,61.7,61.63,61.64,40817.0,58.9539,58.9539,58.887,58.8965,40817.0
2023-09-18 12:20:00,61.65,61.69,61.61,61.63,41370.0,58.9061,58.9443,58.8679,58.887,41370.0
2023-09-18 12:25:00,61.64,61.64,61.56,61.59,23682.0,58.8965,58.8965,58.8201,58.8488,23682.0
2023-09-18 12:30:00,61.59,61.63,61.57,61.59,35718.0,58.8488,58.887,58.8297,58.8488,35718.0
2023-09-18 12:35:00,61.59,61.61,61.54,61.55,27440.0,58.8488,58.8679,58.801,58.8106,27440.0
2023-09-18 12:40:00,61.55,61.58,61.47,61.51,37487.0,58.8106,58.8392,58.7341,58.7723,37487.0
2023-09-18 12:45:00,61.51,61.51,61.48,61.51,21261.0,58.7723,58.7723,58.7437,58.7723,21261.0
2023-09-18 12:50:00,61.52,61.52,61.37,61.4,47209.0,58.7819,58.7819,58.6386,58.6672,47209.0
2023-09-18 12:55:00,61.4,61.4,61.31,61.34,27324.0,58.6672,58.6672,58.5812,58.6099,27324.0
2023-09-18 13:00:00,61.34,61.4,61.29,61.3,33225.0,58.6099,58.6672,58.5621,58.5717,33225.0
2023-09-18 13:05:00,61.31,61.33,61.24,61.26,32068.0,58.5812,58.6003,58.5144,58.5335,32068.0
2023-09-18 13:10:00,61.25,61.33,61.23,61.28,29268.0,58.5239,58.6003,58.5048,58.5526,29268.0
2023-09-18 13:15:00,61.28,61.28,61.18,61.23,28374.0,58.5526,58.5526,58.457,58.5048,28374.0
2023-09-18 13:20:00,61.23,61.28,61.22,61.23,23452.0,58.5048,58.5526,58.4952,58.5048,23452.0
2023-09-18 13:25:00,61.23,61.24,61.19,61.21,24766.0,58.5048,58.5144,58.4666,58.4857,24766.0
2023-09-18 13:30:00,61.22,61.26,61.21,61.23,32778.0,58.4952,58.5335,58.4857,58.5048,32778.0
2023-09-18 13:35:00,61.23,61.3,61.22,61.26,24407.0,58.5048,58.5717,58.4952,58.5335,24407.0
2023-09-18 13:40:00,61.27,61.29,61.23,61.24,29299.0,58.543,58.5621,58.5048,58.5144,29299.0
2023-09-18 13:45:00,61.25,61.25,61.17,61.21,45494.0,58.5239,58.5239,58.4475,58.4857,45494.0
2023-09-18 13:50:00,61.2,61.27,61.19,61.27,27681.0,58.4761,58.543,58.4666,58.543,27681.0
2023-09-18 13:55:00,61.27,61.29,61.25,61.25,35772.0,58.543,58.5621,58.5239,58.5239,35772.0
2023-09-18 14:00:00,61.26,61.29,61.25,61.26,28012.0,58.5335,58.5621,58.5239,58.5335,28012.0
2023-09-18 14:05:00,61.25,61.26,61.18,61.19,44606.0,58.5239,58.5335,58.457,58.4666,44606.0
2023-09-18 14:10:00,61.19,61.26,61.17,61.26,34968.0,58.4666,58.5335,58.4475,58.5335,34968.0
2023-09-18 14:15:00,61.26,61.27,61.24,61.25,21150.0,58.5335,58.543,58.5144,58.5239,21150.0
2023-09-18 14:20:00,61.25,61.33,61.24,61.3,45303.0,58.5239,58.6003,58.5144,58.5717,45303.0
2023-09-18 14:25:00,61.3,61.42,61.29,61.4,58460.0,58.5717,58.6863,58.5621,58.6672,58460.0
2023-09-18 14:30:00,61.39,61.41,61.37,61.39,23996.0,58.6577,58.6768,58.6386,58.6577,23996.0
2023-09-18 14:35:00,61.39,61.39,61.35,61.38,20207.0,58.6577,58.6577,58.6195,58.6481,20207.0
2023-09-18 14:40:00,61.37,61.41,61.34,61.41,34594.0,58.6386,58.6768,58.6099,58.6768,34594.0
2023-09-18 14:45:00,61.41,61.41,61.36,61.37,33835.0,58.6768,58.6768,58.629,58.6386,33835.0
2023-09-18 14:50:00,61.37,61.41,61.33,61.34,32404.0,58.6386,58.6768,58.6003,58.6099,32404.0
2023-09-18 14:55:00,61.34,61.4,61.32,61.37,24724.0,58.6099,58.6672,58.5908,58.6386,24724.0
2023-09-18 15:00:00,61.37,61.37,61.32,61.36,30731.0,58.6386,58.6386,58.5908,58.629,30731.0
2023-09-18 15:05:00,61.37,61.44,61.36,61.41,47128.0,58.6386,58.7055,58.629,58.6768,47128.0
2023-09-18 15:10:00,61.41,61.44,61.39,61.41,54961.0,58.6768,58.7055,58.6577,58.6768,54961.0
2023-09-18 15:15:00,61.41,61.41,61.34,61.35,47114.0,58.6768,58.6768,58.6099,58.6195,47114.0
2023-09-18 15:20:00,61.34,61.36,61.24,61.25,93886.0,58.6099,58.629,58.5144,58.5239,93886.0
2023-09-18 15:25:00,61.25,61.33,61.24,61.32,83976.0,58.5239,58.6003,58.5144,58.5908,83976.0
2023-09-18 15:30:00,61.33,61.35,61.29,61.32,48730.0,58.6003,58.6195,58.5621,58.5908,48730.0
2023-09-18 15:35:00,61.31,61.36,61.29,61.29,55371.0,58.5812,58.629,58.5621,58.5621,55371.0
2023-09-18 15:40:00,61.28,61.36,61.24,61.25,110268.0,58.5526,58.629,58.5144,58.5239,110268.0
2023-09-18 15:45:00,61.25,61.3,61.23,61.28,106114.0,58.5239,58.5717,58.5048,58.5526,106114.0
2023-09-18 15:50:00,61.27,61.28,61.19,61.23,225305.0,58.543,58.5526,58.4666,58.5048,225305.0
2023-09-18 15:55:00,61.23,61.31,61.2,61.21,446107.0,58.5048,58.5812,58.4761,58.4857,446107.0
2023-09-19 09:30:00,61.7,61.7,61.32,61.61,226192.0,58.9539,58.9539,58.5908,58.8679,226192.0
2023-09-19 09:35:00,61.6,61.66,61.29,61.42,60365.0,58.8583,58.9157,58.5621,58.6863,60365.0
2023-09-19 09:40:00,61.43,61.45,61.1,61.17,60321.0,58.6959,58.715,58.3806,58.4475,60321.0
2023-09-19 09:45:00,61.17,61.3,61.16,61.26,62462.0,58.4475,58.5717,58.4379,58.5335,62462.0
2023-09-19 09:50:00,61.26,61.27,61.06,61.09,44912.0,58.5335,58.543,58.3424,58.371,44912.0
2023-09-19 09:55:00,61.1,61.14,61.0,61.09,67979.0,58.3806,58.4188,58.285,58.371,67979.0
2023-09-19 10:00:00,61.09,61.23,60.95,60.95,101020.0,58.371,58.5048,58.2373,58.2373,101020.0
2023-09-19 10:05:00,60.96,61.07,60.92,61.0,49010.0,58.2468,58.3519,58.2086,58.285,49010.0
2023-09-19 10:10:00,61.0,61.08,60.95,61.06,38053.0,58.285,58.3615,58.2373,58.3424,38053.0
2023-09-19 10:15:00,61.06,61.06,60.9,60.96,47021.0,58.3424,58.3424,58.1895,58.2468,47021.0
2023-09-19 10:20:00,60.95,61.02,60.88,60.98,168728.0,58.2373,58.3041,58.1704,58.2659,168728.0
2023-09-19 10:25:00,60.98,61.01,60.91,60.97,123355.0,58.2659,58.2946,58.199,58.2564,123355.0
2023-09-19 10:30:00,60.97,61.01,60.94,60.95,39981.0,58.2564,58.2946,58.2277,58.2373,39981.0
2023-09-19 10:35:00,60.96,61.06,60.9,60.96,119041.0,58.2468,58.3424,58.1895,58.2468,119041.0
2023-09-19 10:40:00,60.96,61.03,60.91,61.0,95680.0,58.2468,58.3137,58.199,58.285,95680.0
2023-09-19 10:45:00,60.99,61.07,60.96,61.03,31133.0,58.2755,58.3519,58.2468,58.3137,31133.0
2023-09-19 10:50:00,61.03,61.03,60.95,60.97,23353.0,58.3137,58.3137,58.2373,58.2564,23353.0
2023-09-19 10:55:00,60.97,60.99,60.8,60.82,57417.0,58.2564,58.2755,58.0939,58.113,57417.0
2023-09-19 11:00:00,60.82,60.87,60.76,60.85,117831.0,58.113,58.1608,58.0557,58.1417,117831.0
2023-09-19 11:05:00,60.85,60.93,60.74,60.83,214352.0,58.1417,58.2181,58.0366,58.1226,214352.0
2023-09-19 11:10:00,60.84,60.88,60.76,60.86,179329.0,58.1322,58.1704,58.0557,58.1513,179329.0
2023-09-19 11:15:00,60.87,60.99,60.82,60.94,110823.0,58.1608,58.2755,58.113,58.2277,110823.0
2023-09-19 11:20:00,60.94,60.95,60.74,60.76,141189.0,58.2277,58.2373,58.0366,58.0557,141189.0
2023-09-19 11:25:00,60.76,60.89,60.76,60.84,79507.0,58.0557,58.1799,58.0557,58.1322,79507.0
2023-09-19 11:30:00,60.84,60.9,60.81,60.87,84715.0,58.1322,58.1895,58.1035,58.1608,84715.0
2023-09-19 11:35:00,60.86,60.92,60.83,60.87,230332.0,58.1513,58.2086,58.1226,58.1608,230332.0
2023-09-19 11:40:00,60.87,60.88,60.74,60.79,111000.0,58.1608,58.1704,58.0366,58.0844,111000.0
2023-09-19 11:45:00,60.8,60.8,60.73,60.77,71891.0,58.0939,58.0939,58.0271,58.0653,71891.0
2023-09-19 11:50:00,60.76,60.77,60.69,60.73,79428.0,58.0557,58.0653,57.9888,58.0271,79428.0
2023-09-19 11:55:00,60.71,60.81,60.68,60.73,48103.0,58.0079,58.1035,57.9793,58.0271,48103.0
2023-09-19 12:00:00,60.73,60.77,60.69,60.73,84370.0,58.0271,58.0653,57.9888,58.0271,84370.0
2023-09-19 12:05:00,60.73,60.75,60.67,60.74,78873.0,58.0271,58.0462,57.9697,58.0366,78873.0
2023-09-19 12:10:00,60.73,60.8,60.72,60.79,35813.0,58.0271,58.0939,58.0175,58.0844,35813.0
2023-09-19 12:15:00,60.78,60.81,60.73,60.78,62667.0,58.0748,58.1035,58.0271,58.0748,62667.0
2023-09-19 12:20:00,60.77,60.77,60.7,60.74,31807.0,58.0653,58.0653,57.9984,58.0366,31807.0
2023-09-19 12:25:00,60.74,60.78,60.65,60.68,76083.0,58.0366,58.0748,57.9506,57.9793,76083.0
2023-09-19 12:30:00,60.67,60.68,60.56,60.57,147039.0,57.9697,57.9793,57.8646,57.8742,147039.0
2023-09-19 12:35:00,60.61,60.65,60.52,60.53,146754.0,57.9124,57.9506,57.8264,57.836,146754.0
2023-09-19 12:40:00,60.52,60.56,60.47,60.55,124497.0,57.8264,57.8646,57.7786,57.8551,124497.0
2023-09-19 12:45:00,60.54,60.6,60.48,60.51,45211.0,57.8455,57.9028,57.7882,57.8168,45211.0
2023-09-19 12:50:00,60.5,60.51,60.27,60.28,73540.0,57.8073,57.8168,57.5875,57.5971,73540.0
2023-09-19 12:55:00,60.27,60.35,60.26,60.33,52866.0,57.5875,57.664,57.578,57.6449,52866.0
2023-09-19 13:00:00,60.33,60.33,60.14,60.17,66799.0,57.6449,57.6449,57.4633,57.492,66799.0
2023-09-19 13:05:00,60.17,60.17,60.0,60.04,54203.0,57.492,57.492,57.3295,57.3678,54203.0
2023-09-19 13:10:00,60.03,60.05,59.87,59.9,60594.0,57.3582,57.3773,57.2053,57.234,60594.0
2023-09-19 13:15:00,59.91,59.97,59.82,59.97,63770.0,57.2435,57.3009,57.1576,57.3009,63770.0
2023-09-19 13:20:00,59.98,60.1,59.96,60.1,156553.0,57.3104,57.4251,57.2913,57.4251,156553.0
2023-09-19 13:25:00,60.09,60.13,60.05,60.11,35395.0,57.4155,57.4538,57.3773,57.4346,35395.0
2023-09-19 13:30:00,60.12,60.21,60.11,60.2,117993.0,57.4442,57.5302,57.4346,57.5206,117993.0
2023-09-19 13:35:00,60.21,60.23,60.09,60.21,58614.0,57.5302,57.5493,57.4155,57.5302,58614.0
2023-09-19 13:40:00,60.2,60.24,60.13,60.17,57821.0,57.5206,57.5589,57.4538,57.492,57821.0
2023-09-19 13:45:00,60.17,60.29,60.15,60.25,51929.0,57.492,57.6066,57.4729,57.5684,51929.0
2023-09-19 13:50:00,60.25,60.34,60.23,60.34,61429.0,57.5684,57.6544,57.5493,57.6544,61429.0
2023-09-19 13:55:00,60.33,60.33,60.25,60.3,73935.0,57.6449,57.6449,57.5684,57.6162,73935.0
2023-09-19 14:00:00,60.3,60.36,60.27,60.31,47284.0,57.6162,57.6735,57.5875,57.6257,47284.0
2023-09-19 14:05:00,60.31,60.4,60.28,60.39,30586.0,57.6257,57.7117,57.5971,57.7022,30586.0
2023-09-19 14:10:00,60.39,60.45,60.37,60.37,50915.0,57.7022,57.7595,57.6831,57.6831,50915.0
2023-09-19 14:15:00,60.36,60.38,60.28,60.33,33772.0,57.6735,57.6926,57.5971,57.6449,33772.0
2023-09-19 14:20:00,60.33,60.35,60.29,60.3,23580.0,57.6449,57.664,57.6066,57.6162,23580.0
2023-09-19 14:25:00,60.29,60.3,60.25,60.27,37117.0,57.6066,57.6162,57.5684,57.5875,37117.0
2023-09-19 14:30:00,60.27,60.3,60.21,60.24,82148.0,57.5875,57.6162,57.5302,57.5589,82148.0
2023-09-19 14:35:00,60.25,60.43,60.24,60.38,68164.0,57.5684,57.7404,57.5589,57.6926,68164.0
2023-09-19 14:40:00,60.39,60.42,60.37,60.41,15789.0,57.7022,57.7308,57.6831,57.7213,15789.0
2023-09-19 14:45:00,60.41,60.42,60.3,60.31,90601.0,57.7213,57.7308,57.6162,57.6257,90601.0
2023-09-19 14:50:00,60.31,60.36,60.25,60.25,88127.0,57.6257,57.6735,57.5684,57.5684,88127.0
2023-09-19 14:55:00,60.26,60.27,60.21,60.23,54924.0,57.578,57.5875,57.5302,57.5493,54924.0
2023-09-19 15:00:00,60.23,60.24,60.13,60.15,110006.0,57.5493,57.5589,57.4538,57.4729,110006.0
2023-09-19 15:05:00,60.16,60.21,60.14,60.2,48379.0,57.4824,57.5302,57.4633,57.5206,48379.0
2023-09-19 15:10:00,60.19,60.24,60.06,60.06,91093.0,57.5111,57.5589,57.3869,57.3869,91093.0
2023-09-19 15:15:00,60.06,60.13,60.06,60.13,37694.0,57.3869,57.4538,57.3869,57.4538,37694.0
2023-09-19 15:20:00,60.13,60.15,60.09,60.13,53115.0,57.4538,57.4729,57.4155,57.4538,53115.0
2023-09-19 15:25:00,60.13,60.24,60.12,60.22,53173.0,57.4538,57.5589,57.4442,57.5398,53173.0
2023-09-19 15:30:00,60.22,60.3,60.22,60.3,80756.0,57.5398,57.6162,57.5398,57.6162,80756.0
2023-09-19 15:35:00,60.29,60.31,60.24,60.28,71522.0,57.6066,57.6257,57.5589,57.5971,71522.0
2023-09-19 15:40:00,60.27,60.33,60.24,60.28,126702.0,57.5875,57.6449,57.5589,57.5971,126702.0
2023-09-19 15:45:00,60.28,60.42,60.28,60.39,88646.0,57.5971,57.7308,57.5971,57.7022,88646.0
2023-09-19 15:50:00,60.38,60.47,60.36,60.42,153359.0,57.6926,57.7786,57.6735,57.7308,153359.0
2023-09-19 15:55:00,60.42,60.51,60.41,60.44,570001.0,57.7308,57.8168,57.7213,57.75,570001.0
2023-09-20 09:30:00,60.13,60.74,59.86,60.67,186363.0,57.4538,58.0366,57.1958,57.9697,186363.0
2023-09-20 09:35:00,60.68,60.77,60.56,60.75,41371.0,57.9793,58.0653,57.8646,58.0462,41371.0
2023-09-20 09:40:00,60.73,60.84,60.6,60.7,56116.0,58.0271,58.1322,57.9028,57.9984,56116.0
2023-09-20 09:45:00,60.69,60.81,60.69,60.73,41893.0,57.9888,58.1035,57.9888,58.0271,41893.0
2023-09-20 09:50:00,60.73,60.81,60.63,60.65,23553.0,58.0271,58.1035,57.9315,57.9506,23553.0
2023-09-20 09:55:00,60.63,60.81,60.63,60.8,46264.0,57.9315,58.1035,57.9315,58.0939,46264.0
2023-09-20 10:00:00,60.8,60.94,60.75,60.86,44507.0,58.0939,58.2277,58.0462,58.1513,44507.0
2023-09-20 10:05:00,60.84,61.04,60.84,60.98,78521.0,58.1322,58.3233,58.1322,58.2659,78521.0
2023-09-20 10:10:00,60.97,61.03,60.91,60.91,49799.0,58.2564,58.3137,58.199,58.199,49799.0
2023-09-20 10:15:00,60.92,60.92,60.79,60.85,72304.0,58.2086,58.2086,58.0844,58.1417,72304.0
2023-09-20 10:20:00,60.85,60.94,60.8,60.94,66455.0,58.1417,58.2277,58.0939,58.2277,66455.0
2023-09-20 10:25:00,60.95,60.99,60.84,60.84,28569.0,58.2373,58.2755,58.1322,58.1322,28569.0
2023-09-20 10:30:00,60.84,60.91,60.74,60.85,35684.0,58.1322,58.199,58.0366,58.1417,35684.0
2023-09-20 10:35:00,60.83,60.86,60.65,60.7,30758.0,58.1226,58.1513,57.9506,57.9984,30758.0
2023-09-20 10:40:00,60.69,60.73,60.63,60.66,60162.0,57.9888,58.0271,57.9315,57.9602,60162.0
2023-09-20 10:45:00,60.65,60.71,60.53,60.55,75021.0,57.9506,58.0079,57.836,57.8551,75021.0
2023-09-20 10:50:00,60.57,60.59,60.48,60.51,32258.0,57.8742,57.8933,57.7882,57.8168,32258.0
2023-09-20 10:55:00,60.51,60.75,60.5,60.72,36435.0,57.8168,58.0462,57.8073,58.0175,36435.0
2023-09-20 11:00:00,60.72,60.81,60.68,60.76,22299.0,58.0175,58.1035,57.9793,58.0557,22299.0
2023-09-20 11:05:00,60.76,60.85,60.73,60.83,17634.0,58.0557,58.1417,58.0271,58.1226,17634.0
2023-09-20 11:10:00,60.83,60.99,60.83,60.97,20339.0,58.1226,58.2755,58.1226,58.2564,20339.0
2023-09-20 11:15:00,60.95,60.96,60.85,60.89,37709.0,58.2373,58.2468,58.1417,58.1799,37709.0
2023-09-20 11:20:00,60.89,60.95,60.87,60.92,26509.0,58.1799,58.2373,58.1608,58.2086,26509.0
2023-09-20 11:25:00,60.91,60.92,60.65,60.65,101784.0,58.199,58.2086,57.9506,57.9506,101784.0
2023-09-20 11:30:00,60.65,60.68,60.57,60.6,83691.0,57.9506,57.9793,57.8742,57.9028,83691.0
2023-09-20 11:35:00,60.6,60.63,60.54,60.57,63531.0,57.9028,57.9315,57.8455,57.8742,63531.0
2023-09-20 11:40:00,60.57,60.68,60.54,60.57,35578.0,57.8742,57.9793,57.8455,57.8742,35578.0
2023-09-20 11:45:00,60.56,60.7,60.55,60.61,32753.0,57.8646,57.9984,57.8551,57.9124,32753.0
2023-09-20 11:50:00,60.62,60.62,60.55,60.59,16145.0,57.9219,57.9219,57.8551,57.8933,16145.0
2023-09-20 11:55:00,60.58,60.58,60.5,60.54,17840.0,57.8837,57.8837,57.8073,57.8455,17840.0
2023-09-20 12:00:00,60.53,60.55,60.51,60.53,17817.0,57.836,57.8551,57.8168,57.836,17817.0
2023-09-20 12:05:00,60.53,60.54,60.49,60.51,27833.0,57.836,57.8455,57.7977,57.8168,27833.0
2023-09-20 12:10:00,60.5,60.53,60.47,60.51,16577.0,57.8073,57.836,57.7786,57.8168,16577.0
2023-09-20 12:15:00,60.52,60.58,60.49,60.56,33127.0,57.8264,57.8837,57.7977,57.8646,33127.0
2023-09-20 12:20:00,60.56,60.58,60.51,60.55,20030.0,57.8646,57.8837,57.8168,57.8551,20030.0
2023-09-20 12:25:00,60.55,60.62,60.51,60.62,26397.0,57.8551,57.9219,57.8168,57.9219,26397.0
2023-09-20 12:30:00,60.62,60.62,60.57,60.59,16968.0,57.9219,57.9219,57.8742,57.8933,16968.0
2023-09-20 12:35:00,60.59,60.6,60.55,60.56,15007.0,57.8933,57.9028,57.8551,57.8646,15007.0
2023-09-20 12:40:00,60.56,60.59,60.53,60.54,20340.0,57.8646,57.8933,57.836,57.8455,20340.0
2023-09-20 12:45:00,60.54,60.63,60.51,60.56,36894.0,57.8455,57.9315,57.8168,57.8646,36894.0
2023-09-20 12:50:00,60.56,60.63,60.54,60.58,26623.0,57.8646,57.9315,57.8455,57.8837,26623.0
2023-09-20 12:55:00,60.58,60.65,60.57,60.65,21305.0,57.8837,57.9506,57.8742,57.9506,21305.0
2023-09-20 13:00:00,60.64,60.68,60.6,60.65,28906.0,57.9411,57.9793,57.9028,57.9506,28906.0
2023-09-20 13:05:00,60.65,60.68,60.63,60.65,18237.0,57.9506,57.9793,57.9315,57.9506,18237.0
2023-09-20 13:10:00,60.65,60.66,60.58,60.59,12879.0,57.9506,57.9602,57.8837,57.8933,12879.0
2023-09-20 13:15:00,60.58,60.66,60.56,60.64,15492.0,57.8837,57.9602,57.8646,57.9411,15492.0
2023-09-20 13:20:00,60.64,60.67,60.61,60.65,16981.0,57.9411,57.9697,57.9124,57.9506,16981.0
2023-09-20 13:25:00,60.66,60.71,60.64,60.64,21951.0,57.9602,58.0079,57.9411,57.9411,21951.0
2023-09-20 13:30:00,60.63,60.68,60.62,60.65,16954.0,57.9315,57.9793,57.9219,57.9506,16954.0
2023-09-20 13:35:00,60.64,60.69,60.59,60.59,59160.0,57.9411,57.9888,57.8933,57.8933,59160.0
2023-09-20 13:40:00,60.58,60.58,60.47,60.47,129763.0,57.8837,57.8837,57.7786,57.7786,129763.0
2023-09-20 13:45:00,60.48,60.53,60.48,60.53,15710.0,57.7882,57.836,57.7882,57.836,15710.0
2023-09-20 13:50:00,60.53,60.58,60.48,60.55,36457.0,57.836,57.8837,57.7882,57.8551,36457.0
2023-09-20 13:55:00,60.55,60.59,60.54,60.56,57456.0,57.8551,57.8933,57.8455,57.8646,57456.0
2023-09-20 14:00:00,60.56,60.56,60.32,60.44,32428.0,57.8646,57.8646,57.6353,57.75,32428.0
2023-09-20 14:05:00,60.44,60.49,60.33,60.45,44890.0,57.75,57.7977,57.6449,57.7595,44890.0
2023-09-20 14:10:00,60.45,60.54,60.38,60.49,51447.0,57.7595,57.8455,57.6926,57.7977,51447.0
2023-09-20 14:15:00,60.49,60.53,60.41,60.43,32423.0,57.7977,57.836,57.7213,57.7404,32423.0
2023-09-20 14:20:00,60.42,60.49,60.41,60.42,25329.0,57.7308,57.7977,57.7213,57.7308,25329.0
2023-09-20 14:25:00,60.41,60.45,60.38,60.4,35098.0,57.7213,57.7595,57.6926,57.7117,35098.0
2023-09-20 14:30:00,60.41,60.59,60.37,60.48,72049.0,57.7213,57.8933,57.6831,57.7882,72049.0
2023-09-20 14:35:00,60.47,60.6,60.47,60.5,44153.0,57.7786,57.9028,57.7786,57.8073,44153.0
2023-09-20 14:40:00,60.5,60.5,60.38,60.4,40357.0,57.8073,57.8073,57.6926,57.7117,40357.0
2023-09-20 14:45:00,60.39,60.41,60.24,60.26,40378.0,57.7022,57.7213,57.5589,57.578,40378.0
2023-09-20 14:50:00,60.26,60.3,60.17,60.22,56974.0,57.578,57.6162,57.492,57.5398,56974.0
2023-09-20 14:55:00,60.22,60.32,60.19,60.2,40354.0,57.5398,57.6353,57.5111,57.5206,40354.0
2023-09-20 15:00:00,60.2,60.36,60.16,60.35,51692.0,57.5206,57.6735,57.4824,57.664,51692.0
2023-09-20 15:05:00,60.34,60.39,60.29,60.35,41789.0,57.6544,57.7022,57.6066,57.664,41789.0
2023-09-20 15:10:00,60.35,60.39,60.19,60.19,40248.0,57.664,57.7022,57.5111,57.5111,40248.0
2023-09-20 15:15:00,60.18,60.23,60.07,60.1,44942.0,57.5015,57.5493,57.3964,57.4251,44942.0
2023-09-20 15:20:00,60.1,60.13,60.01,60.07,82464.0,57.4251,57.4538,57.3391,57.3964,82464.0
2023-09-20 15:25:00,60.07,60.17,60.04,60.13,90119.0,57.3964,57.492,57.3678,57.4538,90119.0
2023-09-20 15:30:00,60.14,60.16,59.98,59.98,91362.0,57.4633,57.4824,57.3104,57.3104,91362.0
2023-09-20 15:35:00,59.99,60.02,59.89,59.9,61978.0,57.32,57.3487,57.2244,57.234,61978.0
2023-09-20 15:40:00,59.9,59.94,59.84,59.85,122536.0,57.234,57.2722,57.1767,57.1862,122536.0
2023-09-20 15:45:00,59.84,59.96,59.75,59.95,169495.0,57.1767,57.2913,57.0907,57.2818,169495.0
2023-09-20 15:50:00,59.95,59.98,59.87,59.89,134140.0,57.2818,57.3104,57.2053,57.2244,134140.0
2023-09-20 15:55:00,59.9,59.94,59.75,59.79,269152.0,57.234,57.2722,57.0907,57.1289,269152.0
2023-09-21 09:30:00,60.1,60.1,59.5,59.59,175088.0,57.4251,57.4251,56.8518,56.9378,175088.0
2023-09-21 09:35:00,59.58,59.76,59.32,59.33,66013.0,56.9282,57.1002,56.6798,56.6894,66013.0
2023-09-21 09:40:00,59.32,59.42,59.1,59.11,69298.0,56.6798,56.7754,56.4696,56.4792,69298.0
2023-09-21 09:45:00,59.12,59.28,59.11,59.27,75385.0,56.4887,56.6416,56.4792,56.632,75385.0
2023-09-21 09:50:00,59.27,59.3,59.04,59.19,58102.0,56.632,56.6607,56.4123,56.5556,58102.0
2023-09-21 09:55:00,59.18,59.23,59.02,59.23,46681.0,56.546,56.5938,56.3932,56.5938,46681.0
2023-09-21 10:00:00,59.24,59.26,58.88,58.88,62698.0,56.6034,56.6225,56.2594,56.2594,62698.0
2023-09-21 10:05:00,58.89,59.01,58.85,59.0,59333.0,56.2689,56.3836,56.2307,56.374,59333.0
2023-09-21 10:10:00,59.01,59.12,58.98,59.07,59777.0,56.3836,56.4887,56.3549,56.4409,59777.0
2023-09-21 10:15:00,59.07,59.39,59.07,59.33,54567.0,56.4409,56.7467,56.4409,56.6894,54567.0
2023-09-21 10:20:00,59.33,59.49,59.33,59.37,57365.0,56.6894,56.8422,56.6894,56.7276,57365.0
2023-09-21 10:25:00,59.35,59.35,59.23,59.23,33915.0,56.7085,56.7085,56.5938,56.5938,33915.0
2023-09-21 10:30:00,59.25,59.29,59.15,59.15,48544.0,56.6129,56.6511,56.5174,56.5174,48544.0
2023-09-21 10:35:00,59.15,59.31,59.05,59.3,46316.0,56.5174,56.6703,56.4218,56.6607,46316.0
2023-09-21 10:40:00,59.31,59.34,59.14,59.14,38080.0,56.6703,56.6989,56.5078,56.5078,38080.0
2023-09-21 10:45:00,59.14,59.15,59.04,59.05,32601.0,56.5078,56.5174,56.4123,56.4218,32601.0
2023-09-21 10:50:00,59.04,59.04,58.79,58.79,55734.0,56.4123,56.4123,56.1734,56.1734,55734.0
2023-09-21 10:55:00,58.78,58.84,58.73,58.81,49880.0,56.1638,56.2212,56.1161,56.1925,49880.0
2023-09-21 11:00:00,58.79,58.96,58.76,58.92,44447.0,56.1734,56.3358,56.1447,56.2976,44447.0
2023-09-21 11:05:00,58.95,59.02,58.89,58.9,37772.0,56.3263,56.3932,56.2689,56.2785,37772.0
2023-09-21 11:10:00,58.91,58.98,58.75,58.78,45695.0,56.2881,56.3549,56.1352,56.1638,45695.0
2023-09-21 11:15:00,58.78,58.89,58.77,58.87,31030.0,56.1638,56.2689,56.1543,56.2498,31030.0
2023-09-21 11:20:00,58.87,59.0,58.87,58.98,38706.0,56.2498,56.374,56.2498,56.3549,38706.0
2023-09-21 11:25:00,58.96,59.08,58.94,59.01,31136.0,56.3358,56.4505,56.3167,56.3836,31136.0
2023-09-21 11:30:00,59.02,59.17,58.99,59.14,25966.0,56.3932,56.5365,56.3645,56.5078,25966.0
2023-09-21 11:35:00,59.15,59.19,59.09,59.17,27749.0,56.5174,56.5556,56.46,56.5365,27749.0
2023-09-21 11:40:00,59.18,59.22,59.1,59.17,46184.0,56.546,56.5843,56.4696,56.5365,46184.0
2023-09-21 11:45:00,59.18,59.26,59.13,59.22,51399.0,56.546,56.6225,56.4983,56.5843,51399.0
2023-09-21 11:50:00,59.22,59.23,59.12,59.12,43052.0,56.5843,56.5938,56.4887,56.4887,43052.0
2023-09-21 11:55:00,59.13,59.18,59.09,59.14,42575.0,56.4983,56.546,56.46,56.5078,42575.0
2023-09-21 12:00:00,59.13,59.22,59.11,59.18,38905.0,56.4983,56.5843,56.4792,56.546,38905.0
2023-09-21 12:05:00,59.18,59.26,59.18,59.25,30189.0,56.546,56.6225,56.546,56.6129,30189.0
2023-09-21 12:10:00,59.25,59.36,59.21,59.33,67182.0,56.6129,56.718,56.5747,56.6894,67182.0
2023-09-21 12:15:00,59.34,59.36,59.27,59.34,86516.0,56.6989,56.718,56.632,56.6989,86516.0
2023-09-21 12:20:00,59.34,59.44,59.34,59.38,52453.0,56.6989,56.7945,56.6989,56.7371,52453.0
2023-09-21 12:25:00,59.36,59.39,59.31,59.37,70806.0,56.718,56.7467,56.6703,56.7276,70806.0
2023-09-21 12:30:00,59.38,59.5,59.36,59.49,65824.0,56.7371,56.8518,56.718,56.8422,65824.0
2023-09-21 12:35:00,59.49,59.58,59.48,59.55,57158.0,56.8422,56.9282,56.8327,56.8996,57158.0
2023-09-21 12:40:00,59.55,59.59,59.49,59.51,31874.0,56.8996,56.9378,56.8422,56.8614,31874.0
2023-09-21 12:45:00,59.51,59.56,59.5,59.54,34253.0,56.8614,56.9091,56.8518,56.89,34253.0
2023-09-21 12:50:00,59.54,59.54,59.37,59.42,107225.0,56.89,56.89,56.7276,56.7754,107225.0
2023-09-21 12:55:00,59.42,59.42,59.37,59.4,26363.0,56.7754,56.7754,56.7276,56.7562,26363.0
2023-09-21 13:00:00,59.41,59.44,59.38,59.42,30398.0,56.7658,56.7945,56.7371,56.7754,30398.0
2023-09-21 13:05:00,59.42,59.5,59.4,59.41,48772.0,56.7754,56.8518,56.7562,56.7658,48772.0
2023-09-21 13:10:00,59.41,59.49,59.4,59.47,46852.0,56.7658,56.8422,56.7562,56.8231,46852.0
2023-09-21 13:15:00,59.48,59.53,59.42,59.47,92821.0,56.8327,56.8805,56.7754,56.8231,92821.0
2023-09-21 13:20:00,59.47,59.51,59.39,59.42,21071.0,56.8231,56.8614,56.7467,56.7754,21071.0
2023-09-21 13:25:00,59.42,59.45,59.36,59.36,32401.0,56.7754,56.804,56.718,56.718,32401.0
2023-09-21 13:30:00,59.36,59.44,59.35,59.42,47788.0,56.718,56.7945,56.7085,56.7754,47788.0
2023-09-21 13:35:00,59.44,59.45,59.34,59.34,30397.0,56.7945,56.804,56.6989,56.6989,30397.0
2023-09-21 13:40:00,59.34,59.36,59.29,59.29,23105.0,56.6989,56.718,56.6511,56.6511,23105.0
2023-09-21 13:45:00,59.28,59.35,59.27,59.33,27847.0,56.6416,56.7085,56.632,56.6894,27847.0
2023-09-21 13:50:00,59.34,59.34,59.26,59.28,26125.0,56.6989,56.6989,56.6225,56.6416,26125.0
2023-09-21 13:55:00,59.26,59.27,59.19,59.2,58987.0,56.6225,56.632,56.5556,56.5651,58987.0
2023-09-21 14:00:00,59.21,59.21,59.12,59.13,55778.0,56.5747,56.5747,56.4887,56.4983,55778.0
2023-09-21 14:05:00,59.12,59.16,59.11,59.14,37758.0,56.4887,56.5269,56.4792,56.5078,37758.0
2023-09-21 14:10:00,59.15,59.15,58.99,58.99,36837.0,56.5174,56.5174,56.3645,56.3645,36837.0
2023-09-21 14:15:00,58.99,58.99,58.91,58.94,50303.0,56.3645,56.3645,56.2881,56.3167,50303.0
2023-09-21 14:20:00,58.96,58.99,58.92,58.98,46936.0,56.3358,56.3645,56.2976,56.3549,46936.0
2023-09-21 14:25:00,58.98,59.0,58.86,58.89,27314.0,56.3549,56.374,56.2403,56.2689,27314.0
2023-09-21 14:30:00,58.9,58.92,58.87,58.89,31546.0,56.2785,56.2976,56.2498,56.2689,31546.0
2023-09-21 14:35:00,58.88,58.92,58.84,58.9,52572.0,56.2594,56.2976,56.2212,56.2785,52572.0
2023-09-21 14:40:00,58.89,58.91,58.82,58.87,55318.0,56.2689,56.2881,56.2021,56.2498,55318.0
2023-09-21 14:45:00,58.87,58.96,58.86,58.94,37641.0,56.2498,56.3358,56.2403,56.3167,37641.0
2023-09-21 14:50:00,58.94,58.95,58.88,58.9,34479.0,56.3167,56.3263,56.2594,56.2785,34479.0
2023-09-21 14:55:00,58.9,58.93,58.81,58.82,40726.0,56.2785,56.3072,56.1925,56.2021,40726.0
2023-09-21 15:00:00,58.82,58.82,58.73,58.82,58872.0,56.2021,56.2021,56.1161,56.2021,58872.0
2023-09-21 15:05:00,58.82,58.83,58.75,58.81,50943.0,56.2021,56.2116,56.1352,56.1925,50943.0
2023-09-21 15:10:00,58.82,58.87,58.69,58.72,71322.0,56.2021,56.2498,56.0778,56.1065,71322.0
2023-09-21 15:15:00,58.71,58.72,58.62,58.64,115427.0,56.097,56.1065,56.011,56.0301,115427.0
2023-09-21 15:20:00,58.64,58.75,58.63,58.71,125148.0,56.0301,56.1352,56.0205,56.097,125148.0
2023-09-21 15:25:00,58.71,58.74,58.65,58.72,67249.0,56.097,56.1256,56.0396,56.1065,67249.0
2023-09-21 15:30:00,58.72,58.84,58.66,58.8,90920.0,56.1065,56.2212,56.0492,56.183,90920.0
2023-09-21 15:35:00,58.8,58.95,58.8,58.91,59283.0,56.183,56.3263,56.183,56.2881,59283.0
2023-09-21 15:40:00,58.91,58.94,58.84,58.85,88766.0,56.2881,56.3167,56.2212,56.2307,88766.0
2023-09-21 15:45:00,58.85,58.97,58.83,58.91,115517.0,56.2307,56.3454,56.2116,56.2881,115517.0
2023-09-21 15:50:00,58.9,58.94,58.78,58.89,234229.0,56.2785,56.3167,56.1638,56.2689,234229.0
2023-09-21 15:55:00,58.89,58.97,58.8,58.82,439733.0,56.2689,56.3454,56.183,56.2021,439733.0
2023-09-22 09:30:00,59.18,59.24,58.89,59.12,289879.0,56.546,56.6034,56.2689,56.4887,289879.0
2023-09-22 09:35:00,59.12,59.32,59.06,59.32,78157.0,56.4887,56.6798,56.4314,56.6798,78157.0
2023-09-22 09:40:00,59.32,59.33,59.05,59.06,50116.0,56.6798,56.6894,56.4218,56.4314,50116.0
2023-09-22 09:45:00,59.05,59.13,58.98,59.12,66537.0,56.4218,56.4983,56.3549,56.4887,66537.0
2023-09-22 09:50:00,59.11,59.17,58.99,59.03,92733.0,56.4792,56.5365,56.3645,56.4027,92733.0
2023-09-22 09:55:00,59.04,59.23,59.0,59.21,27308.0,56.4123,56.5938,56.374,56.5747,27308.0
2023-09-22 10:00:00,59.21,59.42,59.2,59.38,42864.0,56.5747,56.7754,56.5651,56.7371,42864.0
2023-09-22 10:05:00,59.39,59.47,59.28,59.32,75459.0,56.7467,56.8231,56.6416,56.6798,75459.0
2023-09-22 10:10:00,59.33,59.4,59.08,59.08,33818.0,56.6894,56.7562,56.4505,56.4505,33818.0
2023-09-22 10:15:00,59.09,59.17,59.06,59.14,48049.0,56.46,56.5365,56.4314,56.5078,48049.0
2023-09-22 10:20:00,59.14,59.22,59.09,59.11,105772.0,56.5078,56.5843,56.46,56.4792,105772.0
2023-09-22 10:25:00,59.11,59.24,59.07,59.2,43266.0,56.4792,56.6034,56.4409,56.5651,43266.0
2023-09-22 10:30:00,59.2,59.22,59.13,59.13,34430.0,56.5651,56.5843,56.4983,56.4983,34430.0
2023-09-22 10:35:00,59.13,59.23,59.1,59.14,42494.0,56.4983,56.5938,56.4696,56.5078,42494.0
2023-09-22 10:40:00,59.14,59.17,59.09,59.13,25192.0,56.5078,56.5365,56.46,56.4983,25192.0
2023-09-22 10:45:00,59.14,59.17,59.09,59.1,48657.0,56.5078,56.5365,56.46,56.4696,48657.0
2023-09-22 10:50:00,59.1,59.13,59.08,59.09,93974.0,56.4696,56.4983,56.4505,56.46,93974.0
2023-09-22 10:55:00,59.1,59.13,59.02,59.09,102460.0,56.4696,56.4983,56.3932,56.46,102460.0
2023-09-22 11:00:00,59.08,59.08,58.84,58.94,108420.0,56.4505,56.4505,56.2212,56.3167,108420.0
2023-09-22 11:05:00,58.94,59.12,58.93,59.02,217636.0,56.3167,56.4887,56.3072,56.3932,217636.0
2023-09-22 11:10:00,59.03,59.22,59.03,59.22,57933.0,56.4027,56.5843,56.4027,56.5843,57933.0
2023-09-22 11:15:00,59.24,59.44,59.21,59.37,59806.0,56.6034,56.7945,56.5747,56.7276,59806.0
2023-09-22 11:20:00,59.37,59.42,59.35,59.42,19704.0,56.7276,56.7754,56.7085,56.7754,19704.0
2023-09-22 11:25:00,59.42,59.44,59.33,59.34,30564.0,56.7754,56.7945,56.6894,56.6989,30564.0
2023-09-22 11:30:00,59.35,59.37,59.28,59.35,57809.0,56.7085,56.7276,56.6416,56.7085,57809.0
2023-09-22 11:35:00,59.36,59.5,59.36,59.48,36217.0,56.718,56.8518,56.718,56.8327,36217.0
2023-09-22 11:40:00,59.49,59.5,59.4,59.5,43330.0,56.8422,56.8518,56.7562,56.8518,43330.0
2023-09-22 11:45:00,59.5,59.51,59.41,59.42,31746.0,56.8518,56.8614,56.7658,56.7754,31746.0
2023-09-22 11:50:00,59.43,59.44,59.32,59.35,36376.0,56.7849,56.7945,56.6798,56.7085,36376.0
2023-09-22 11:55:00,59.35,59.37,59.26,59.3,35565.0,56.7085,56.7276,56.6225,56.6607,35565.0
2023-09-22 12:00:00,59.3,59.3,59.16,59.21,31046.0,56.6607,56.6607,56.5269,56.5747,31046.0
2023-09-22 12:05:00,59.22,59.22,59.04,59.04,28844.0,56.5843,56.5843,56.4123,56.4123,28844.0
2023-09-22 12:10:00,59.04,59.13,59.04,59.13,20639.0,56.4123,56.4983,56.4123,56.4983,20639.0
2023-09-22 12:15:00,59.13,59.21,59.08,59.21,28629.0,56.4983,56.5747,56.4505,56.5747,28629.0
2023-09-22 12:20:00,59.21,59.29,59.17,59.26,32149.0,56.5747,56.6511,56.5365,56.6225,32149.0
2023-09-22 12:25:00,59.26,59.26,59.15,59.16,24849.0,56.6225,56.6225,56.5174,56.5269,24849.0
2023-09-22 12:30:00,59.15,59.23,59.15,59.22,17630.0,56.5174,56.5938,56.5174,56.5843,17630.0
2023-09-22 12:35:00,59.21,59.22,59.16,59.21,16768.0,56.5747,56.5843,56.5269,56.5747,16768.0
2023-09-22 12:40:00,59.22,59.26,59.19,59.23,22149.0,56.5843,56.6225,56.5556,56.5938,22149.0
2023-09-22 12:45:00,59.22,59.26,59.19,59.22,24171.0,56.5843,56.6225,56.5556,56.5843,24171.0
2023-09-22 12:50:00,59.23,59.27,59.22,59.25,31733.0,56.5938,56.632,56.5843,56.6129,31733.0
2023-09-22 12:55:00,59.25,59.29,59.19,59.2,19507.0,56.6129,56.6511,56.5556,56.5651,19507.0
2023-09-22 13:00:00,59.2,59.28,59.19,59.26,35444.0,56.5651,56.6416,56.5556,56.6225,35444.0
2023-09-22 13:05:00,59.26,59.3,59.21,59.22,38934.0,56.6225,56.6607,56.5747,56.5843,38934.0
2023-09-22 13:10:00,59.22,59.31,59.21,59.28,23546.0,56.5843,56.6703,56.5747,56.6416,23546.0
2023-09-22 13:15:00,59.28,59.35,59.25,59.31,40298.0,56.6416,56.7085,56.6129,56.6703,40298.0
2023-09-22 13:20:00,59.3,59.32,59.16,59.18,37560.0,56.6607,56.6798,56.5269,56.546,37560.0
2023-09-22 13:25:00,59.18,59.2,59.1,59.12,22675.0,56.546,56.5651,56.4696,56.4887,22675.0
2023-09-22 13:30:00,59.11,59.13,59.06,59.13,28736.0,56.4792,56.4983,56.4314,56.4983,28736.0
2023-09-22 13:35:00,59.12,59.17,59.03,59.08,49544.0,56.4887,56.5365,56.4027,56.4505,49544.0
2023-09-22 13:40:00,59.09,59.13,59.0,59.05,42800.0,56.46,56.4983,56.374,56.4218,42800.0
2023-09-22 13:45:00,59.05,59.16,59.04,59.15,25758.0,56.4218,56.5269,56.4123,56.5174,25758.0
2023-09-22 13:50:00,59.15,59.17,59.1,59.14,26230.0,56.5174,56.5365,56.4696,56.5078,26230.0
2023-09-22 13:55:00,59.14,59.19,59.11,59.16,12414.0,56.5078,56.5556,56.4792,56.5269,12414.0
2023-09-22 14:00:00,59.16,59.19,59.12,59.12,28360.0,56.5269,56.5556,56.4887,56.4887,28360.0
2023-09-22 14:05:00,59.12,59.21,59.11,59.16,22442.0,56.4887,56.5747,56.4792,56.5269,22442.0
2023-09-22 14:10:00,59.17,59.2,59.13,59.19,29832.0,56.5365,56.5651,56.4983,56.5556,29832.0
2023-09-22 14:15:00,59.19,59.19,59.12,59.13,45715.0,56.5556,56.5556,56.4887,56.4983,45715.0
2023-09-22 14:20:00,59.13,59.19,59.12,59.14,45950.0,56.4983,56.5556,56.4887,56.5078,45950.0
2023-09-22 14:25:00,59.13,59.18,59.02,59.04,47806.0,56.4983,56.546,56.3932,56.4123,47806.0
2023-09-22 14:30:00,59.04,59.06,58.95,59.03,51765.0,56.4123,56.4314,56.3263,56.4027,51765.0
2023-09-22 14:35:00,59.04,59.06,58.97,59.0,41053.0,56.4123,56.4314,56.3454,56.374,41053.0
2023-09-22 14:40:00,59.0,59.04,58.99,59.02,21772.0,56.374,56.4123,56.3645,56.3932,21772.0
2023-09-22 14:45:00,59.02,59.09,59.02,59.09,20298.0,56.3932,56.46,56.3932,56.46,20298.0
2023-09-22 14:50:00,59.1,59.11,59.02,59.06,41206.0,56.4696,56.4792,56.3932,56.4314,41206.0
2023-09-22 14:55:00,59.07,59.11,59.05,59.11,47236.0,56.4409,56.4792,56.4218,56.4792,47236.0
2023-09-22 15:00:00,59.1,59.28,59.1,59.16,52253.0,56.4696,56.6416,56.4696,56.5269,52253.0
2023-09-22 15:05:00,59.15,59.34,59.14,59.34,50967.0,56.5174,56.6989,56.5078,56.6989,50967.0
2023-09-22 15:10:00,59.34,59.36,59.29,59.33,54717.0,56.6989,56.718,56.6511,56.6894,54717.0
2023-09-22 15:15:00,59.33,59.44,59.33,59.44,60517.0,56.6894,56.7945,56.6894,56.7945,60517.0
2023-09-22 15:20:00,59.44,59.47,59.35,59.44,50848.0,56.7945,56.8231,56.7085,56.7945,50848.0
2023-09-22 15:25:00,59.45,59.45,59.41,59.41,69873.0,56.804,56.804,56.7658,56.7658,69873.0
2023-09-22 15:30:00,59.42,59.45,59.29,59.3,52114.0,56.7754,56.804,56.6511,56.6607,52114.0
2023-09-22 15:35:00,59.28,59.32,59.18,59.19,37191.0,56.6416,56.6798,56.546,56.5556,37191.0
2023-09-22 15:40:00,59.18,59.19,59.05,59.07,75700.0,56.546,56.5556,56.4218,56.4409,75700.0
2023-09-22 15:45:00,59.06,59.14,59.05,59.11,104535.0,56.4314,56.5078,56.4218,56.4792,104535.0
2023-09-22 15:50:00,59.11,59.14,59.07,59.1,92909.0,56.4792,56.5078,56.4409,56.4696,92909.0
2023-09-22 15:55:00,59.1,59.16,59.02,59.02,223027.0,56.4696,56.5269,56.3932,56.3932,223027.0
2023-09-25 09:30:00,58.93,59.35,58.87,59.27,169983.0,56.3072,56.7085,56.2498,56.632,169983.0
2023-09-25 09:35:00,59.23,59.29,58.89,58.9,71294.0,56.5938,56.6511,56.2689,56.2785,71294.0
2023-09-25 09:40:00,58.9,59.2,58.89,59.19,66643.0,56.2785,56.5651,56.2689,56.5556,66643.0
2023-09-25 09:45:00,59.19,59.19,58.99,59.02,44489.0,56.5556,56.5556,56.3645,56.3932,44489.0
2023-09-25 09:50:00,59.01,59.11,58.96,59.05,69555.0,56.3836,56.4792,56.3358,56.4218,69555.0
2023-09-25 09:55:00,59.05,59.2,59.05,59.15,48214.0,56.4218,56.5651,56.4218,56.5174,48214.0
2023-09-25 10:00:00,59.15,59.17,58.87,58.89,41175.0,56.5174,56.5365,56.2498,56.2689,41175.0
2023-09-25 10:05:00,58.88,58.9,58.74,58.84,47268.0,56.2594,56.2785,56.1256,56.2212,47268.0
2023-09-25 10:10:00,58.84,59.02,58.8,59.0,36110.0,56.2212,56.3932,56.183,56.374,36110.0
2023-09-25 10:15:00,59.01,59.17,58.99,59.1,73395.0,56.3836,56.5365,56.3645,56.4696,73395.0
2023-09-25 10:20:00,59.09,59.21,59.06,59.08,34683.0,56.46,56.5747,56.4314,56.4505,34683.0
2023-09-25 10:25:00,59.08,59.17,58.99,59.09,41419.0,56.4505,56.5365,56.3645,56.46,41419.0
2023-09-25 10:30:00,59.09,59.23,59.04,59.21,27096.0,56.46,56.5938,56.4123,56.5747,27096.0
2023-09-25 10:35:00,59.24,59.35,59.18,59.35,48592.0,56.6034,56.7085,56.546,56.7085,48592.0
2023-09-25 10:40:00,59.34,59.37,59.17,59.26,51797.0,56.6989,56.7276,56.5365,56.6225,51797.0
2023-09-25 10:45:00,59.27,59.29,59.16,59.19,44245.0,56.632,56.6511,56.5269,56.5556,44245.0
2023-09-25 10:50:00,59.19,59.19,59.05,59.08,47053.0,56.5556,56.5556,56.4218,56.4505,47053.0
2023-09-25 10:55:00,59.07,59.13,59.02,59.13,26099.0,56.4409,56.4983,56.3932,56.4983,26099.0
2023-09-25 11:00:00,59.13,59.23,59.06,59.23,26319.0,56.4983,56.5938,56.4314,56.5938,26319.0
2023-09-25 11:05:00,59.23,59.49,59.22,59.47,34081.0,56.5938,56.8422,56.5843,56.8231,34081.0
2023-09-25 11:10:00,59.47,59.58,59.44,59.55,64483.0,56.8231,56.9282,56.7945,56.8996,64483.0
2023-09-25 11:15:00,59.57,59.7,59.51,59.67,63909.0,56.9187,57.0429,56.8614,57.0142,63909.0
2023-09-25 11:20:00,59.67,59.67,59.53,59.54,41916.0,57.0142,57.0142,56.8805,56.89,41916.0
2023-09-25 11:25:00,59.55,59.59,59.43,59.46,41161.0,56.8996,56.9378,56.7849,56.8136,41161.0
2023-09-25 11:30:00,59.46,59.5,59.44,59.46,23578.0,56.8136,56.8518,56.7945,56.8136,23578.0
2023-09-25 11:35:00,59.46,59.53,59.43,59.44,35567.0,56.8136,56.8805,56.7849,56.7945,35567.0
2023-09-25 11:40:00,59.44,59.55,59.41,59.54,35912.0,56.7945,56.8996,56.7658,56.89,35912.0
2023-09-25 11:45:00,59.55,59.55,59.51,59.54,13122.0,56.8996,56.8996,56.8614,56.89,13122.0
2023-09-25 11:50:00,59.53,59.59,59.5,59.57,28219.0,56.8805,56.9378,56.8518,56.9187,28219.0
2023-09-25 11:55:00,59.57,59.59,59.44,59.45,24464.0,56.9187,56.9378,56.7945,56.804,24464.0
2023-09-25 12:00:00,59.46,59.52,59.4,59.5,31847.0,56.8136,56.8709,56.7562,56.8518,31847.0
2023-09-25 12:05:00,59.5,59.6,59.46,59.59,25404.0,56.8518,56.9473,56.8136,56.9378,25404.0
2023-09-25 12:10:00,59.58,59.58,59.54,59.55,21921.0,56.9282,56.9282,56.89,56.8996,21921.0
2023-09-25 12:15:00,59.55,59.64,59.53,59.63,57098.0,56.8996,56.9856,56.8805,56.976,57098.0
2023-09-25 12:20:00,59.63,59.65,59.53,59.61,20643.0,56.976,56.9951,56.8805,56.9569,20643.0
2023-09-25 12:25:00,59.61,59.68,59.61,59.62,18984.0,56.9569,57.0238,56.9569,56.9665,18984.0
2023-09-25 12:30:00,59.61,59.67,59.61,59.66,23306.0,56.9569,57.0142,56.9569,57.0047,23306.0
2023-09-25 12:35:00,59.66,59.7,59.61,59.64,19883.0,57.0047,57.0429,56.9569,56.9856,19883.0
2023-09-25 12:40:00,59.64,59.74,59.63,59.69,30859.0,56.9856,57.0811,56.976,57.0333,30859.0
2023-09-25 12:45:00,59.69,59.72,59.66,59.69,22766.0,57.0333,57.062,57.0047,57.0333,22766.0
2023-09-25 12:50:00,59.69,59.69,59.52,59.62,23369.0,57.0333,57.0333,56.8709,56.9665,23369.0
2023-09-25 12:55:00,59.6,59.63,59.58,59.61,26432.0,56.9473,56.976,56.9282,56.9569,26432.0
2023-09-25 13:00:00,59.59,59.64,59.54,59.55,29691.0,56.9378,56.9856,56.89,56.8996,29691.0
2023-09-25 13:05:00,59.54,59.67,59.51,59.63,20571.0,56.89,57.0142,56.8614,56.976,20571.0
2023-09-25 13:10:00,59.62,59.69,59.62,59.64,28233.0,56.9665,57.0333,56.9665,56.9856,28233.0
2023-09-25 13:15:00,59.64,59.74,59.62,59.68,41911.0,56.9856,57.0811,56.9665,57.0238,41911.0
2023-09-25 13:20:00,59.67,59.67,59.61,59.63,32273.0,57.0142,57.0142,56.9569,56.976,32273.0
2023-09-25 13:25:00,59.63,59.64,59.54,59.63,22851.0,56.976,56.9856,56.89,56.976,22851.0
2023-09-25 13:30:00,59.62,59.77,59.59,59.76,48535.0,56.9665,57.1098,56.9378,57.1002,48535.0
2023-09-25 13:35:00,59.77,59.8,59.74,59.78,37805.0,57.1098,57.1384,57.0811,57.1193,37805.0
2023-09-25 13:40:00,59.77,59.79,59.71,59.77,28600.0,57.1098,57.1289,57.0524,57.1098,28600.0
2023-09-25 13:45:00,59.76,59.78,59.72,59.73,22523.0,57.1002,57.1193,57.062,57.0716,22523.0
2023-09-25 13:50:00,59.73,59.76,59.69,59.71,22977.0,57.0716,57.1002,57.0333,57.0524,22977.0
2023-09-25 13:55:00,59.71,59.76,59.71,59.75,14655.0,57.0524,57.1002,57.0524,57.0907,14655.0
2023-09-25 14:00:00,59.75,59.8,59.74,59.77,32064.0,57.0907,57.1384,57.0811,57.1098,32064.0
2023-09-25 14:05:00,59.77,59.79,59.69,59.71,21424.0,57.1098,57.1289,57.0333,57.0524,21424.0
2023-09-25 14:10:00,59.71,59.73,59.65,59.67,21972.0,57.0524,57.0716,56.9951,57.0142,21972.0
2023-09-25 14:15:00,59.66,59.69,59.66,59.69,21818.0,57.0047,57.0333,57.0047,57.0333,21818.0
2023-09-25 14:20:00,59.7,59.7,59.64,59.68,31296.0,57.0429,57.0429,56.9856,57.0238,31296.0
2023-09-25 14:25:00,59.67,59.71,59.65,59.66,16944.0,57.0142,57.0524,56.9951,57.0047,16944.0
2023-09-25 14:30:00,59.65,59.69,59.62,59.68,20063.0,56.9951,57.0333,56.9665,57.0238,20063.0
2023-09-25 14:35:00,59.67,59.74,59.67,59.67,11574.0,57.0142,57.0811,57.0142,57.0142,11574.0
2023-09-25 14:40:00,59.66,59.7,59.65,59.67,21055.0,57.0047,57.0429,56.9951,57.0142,21055.0
2023-09-25 14:45:00,59.67,59.73,59.67,59.69,19095.0,57.0142,57.0716,57.0142,57.0333,19095.0
2023-09-25 14:50:00,59.7,59.74,59.66,59.7,24668.0,57.0429,57.0811,57.0047,57.0429,24668.0
2023-09-25 14:55:00,59.7,59.71,59.66,59.67,21149.0,57.0429,57.0524,57.0047,57.0142,21149.0
2023-09-25 15:00:00,59.67,59.7,59.53,59.55,32392.0,57.0142,57.0429,56.8805,56.8996,32392.0
2023-09-25 15:05:00,59.56,59.59,59.53,59.55,20487.0,56.9091,56.9378,56.8805,56.8996,20487.0
2023-09-25 15:10:00,59.55,59.69,59.55,59.69,27560.0,56.8996,57.0333,56.8996,57.0333,27560.0
2023-09-25 15:15:00,59.7,59.8,59.69,59.76,27115.0,57.0429,57.1384,57.0333,57.1002,27115.0
2023-09-25 15:20:00,59.76,59.79,59.71,59.73,40617.0,57.1002,57.1289,57.0524,57.0716,40617.0
2023-09-25 15:25:00,59.73,59.73,59.61,59.67,28553.0,57.0716,57.0716,56.9569,57.0142,28553.0
2023-09-25 15:30:00,59.67,59.73,59.64,59.7,33250.0,57.0142,57.0716,56.9856,57.0429,33250.0
2023-09-25 15:35:00,59.69,59.75,59.67,59.75,48179.0,57.0333,57.0907,57.0142,57.0907,48179.0
2023-09-25 15:40:00,59.75,59.77,59.71,59.71,42688.0,57.0907,57.1098,57.0524,57.0524,42688.0
2023-09-25 15:45:00,59.71,59.83,59.7,59.79,87831.0,57.0524,57.1671,57.0429,57.1289,87831.0
2023-09-25 15:50:00,59.78,59.81,59.64,59.67,173937.0,57.1193,57.148,56.9856,57.0142,173937.0
2023-09-25 15:55:00,59.67,59.88,59.66,59.84,278397.0,57.0142,57.2149,57.0047,57.1767,278397.0
2023-09-26 09:30:00,59.15,59.72,59.13,59.56,121497.0,56.5174,57.062,56.4983,56.9091,121497.0
2023-09-26 09:35:00,59.57,59.63,59.5,59.59,46364.0,56.9187,56.976,56.8518,56.9378,46364.0
2023-09-26 09:40:00,59.6,59.76,59.56,59.74,169278.0,56.9473,57.1002,56.9091,57.0811,169278.0
2023-09-26 09:45:00,59.75,59.78,59.63,59.68,84147.0,57.0907,57.1193,56.976,57.0238,84147.0
2023-09-26 09:50:00,59.66,59.67,59.31,59.44,49085.0,57.0047,57.0142,56.6703,56.7945,49085.0
2023-09-26 09:55:00,59.43,59.61,59.4,59.57,34379.0,56.7849,56.9569,56.7562,56.9187,34379.0
2023-09-26 10:00:00,59.57,59.67,59.43,59.44,41651.0,56.9187,57.0142,56.7849,56.7945,41651.0
2023-09-26 10:05:00,59.42,59.5,59.4,59.4,30833.0,56.7754,56.8518,56.7562,56.7562,30833.0
2023-09-26 10:10:00,59.41,59.44,59.15,59.19,56250.0,56.7658,56.7945,56.5174,56.5556,56250.0
2023-09-26 10:15:00,59.19,59.21,59.0,59.03,34289.0,56.5556,56.5747,56.374,56.4027,34289.0
2023-09-26 10:20:00,59.04,59.17,59.02,59.07,36392.0,56.4123,56.5365,56.3932,56.4409,36392.0
2023-09-26 10:25:00,59.06,59.18,59.02,59.16,42202.0,56.4314,56.546,56.3932,56.5269,42202.0
2023-09-26 10:30:00,59.17,59.24,59.11,59.23,35865.0,56.5365,56.6034,56.4792,56.5938,35865.0
2023-09-26 10:35:00,59.22,59.38,59.17,59.38,35346.0,56.5843,56.7371,56.5365,56.7371,35346.0
2023-09-26 10:40:00,59.38,59.51,59.37,59.51,29161.0,56.7371,56.8614,56.7276,56.8614,29161.0
2023-09-26 10:45:00,59.51,59.55,59.43,59.45,49469.0,56.8614,56.8996,56.7849,56.804,49469.0
2023-09-26 10:50:00,59.45,59.48,59.39,59.44,29434.0,56.804,56.8327,56.7467,56.7945,29434.0
2023-09-26 10:55:00,59.45,59.48,59.35,59.42,34798.0,56.804,56.8327,56.7085,56.7754,34798.0
2023-09-26 11:00:00,59.42,59.48,59.41,59.43,35083.0,56.7754,56.8327,56.7658,56.7849,35083.0
2023-09-26 11:05:00,59.43,59.44,59.31,59.37,35421.0,56.7849,56.7945,56.6703,56.7276,35421.0
2023-09-26 11:10:00,59.37,59.48,59.36,59.41,15352.0,56.7276,56.8327,56.718,56.7658,15352.0
2023-09-26 11:15:00,59.43,59.43,59.36,59.38,20044.0,56.7849,56.7849,56.718,56.7371,20044.0
2023-09-26 11:20:00,59.38,59.41,59.34,59.41,18455.0,56.7371,56.7658,56.6989,56.7658,18455.0
2023-09-26 11:25:00,59.4,59.41,59.29,59.3,15422.0,56.7562,56.7658,56.6511,56.6607,15422.0
2023-09-26 11:30:00,59.3,59.41,59.26,59.4,18266.0,56.6607,56.7658,56.6225,56.7562,18266.0
2023-09-26 11:35:00,59.41,59.43,59.34,59.39,23575.0,56.7658,56.7849,56.6989,56.7467,23575.0
2023-09-26 11:40:00,59.37,59.44,59.33,59.39,19450.0,56.7276,56.7945,56.6894,56.7467,19450.0
2023-09-26 11:45:00,59.39,59.4,59.32,59.35,18629.0,56.7467,56.7562,56.6798,56.7085,18629.0
2023-09-26 11:50:00,59.35,59.54,59.34,59.5,26251.0,56.7085,56.89,56.6989,56.8518,26251.0
2023-09-26 11:55:00,59.51,59.6,59.49,59.57,22607.0,56.8614,56.9473,56.8422,56.9187,22607.0
2023-09-26 12:00:00,59.58,59.61,59.55,59.59,11843.0,56.9282,56.9569,56.8996,56.9378,11843.0
2023-09-26 12:05:00,59.58,59.72,59.58,59.7,31136.0,56.9282,57.062,56.9282,57.0429,31136.0
2023-09-26 12:10:00,59.71,59.71,59.64,59.66,17363.0,57.0524,57.0524,56.9856,57.0047,17363.0
2023-09-26 12:15:00,59.66,59.7,59.64,59.64,19016.0,57.0047,57.0429,56.9856,56.9856,19016.0
2023-09-26 12:20:00,59.63,59.66,59.61,59.66,38985.0,56.976,57.0047,56.9569,57.0047,38985.0
2023-09-26 12:25:00,59.66,59.66,59.57,59.62,42218.0,57.0047,57.0047,56.9187,56.9665,42218.0
2023-09-26 12:30:00,59.62,59.62,59.56,59.57,18725.0,56.9665,56.9665,56.9091,56.9187,18725.0
2023-09-26 12:35:00,59.56,59.65,59.55,59.6,43687.0,56.9091,56.9951,56.8996,56.9473,43687.0
2023-09-26 12:40:00,59.6,59.66,59.58,59.6,39662.0,56.9473,57.0047,56.9282,56.9473,39662.0
2023-09-26 12:45:00,59.59,59.69,59.57,59.67,27543.0,56.9378,57.0333,56.9187,57.0142,27543.0
2023-09-26 12:50:00,59.68,59.72,59.68,59.69,22711.0,57.0238,57.062,57.0238,57.0333,22711.0
2023-09-26 12:55:00,59.7,59.75,59.69,59.7,16505.0,57.0429,57.0907,57.0333,57.0429,16505.0
2023-09-26 13:00:00,59.7,59.71,59.65,59.67,51994.0,57.0429,57.0524,56.9951,57.0142,51994.0
2023-09-26 13:05:00,59.66,59.72,59.53,59.71,55622.0,57.0047,57.062,56.8805,57.0524,55622.0
2023-09-26 13:10:00,59.71,59.71,59.63,59.66,40179.0,57.0524,57.0524,56.976,57.0047,40179.0
2023-09-26 13:15:00,59.64,59.67,59.6,59.6,13337.0,56.9856,57.0142,56.9473,56.9473,13337.0
2023-09-26 13:20:00,59.61,59.65,59.6,59.61,16234.0,56.9569,56.9951,56.9473,56.9569,16234.0
2023-09-26 13:25:00,59.62,59.63,59.58,59.6,14898.0,56.9665,56.976,56.9282,56.9473,14898.0
2023-09-26 13:30:00,59.59,59.62,59.58,59.6,42162.0,56.9378,56.9665,56.9282,56.9473,42162.0
2023-09-26 13:35:00,59.59,59.6,59.5,59.51,29272.0,56.9378,56.9473,56.8518,56.8614,29272.0
2023-09-26 13:40:00,59.5,59.51,59.39,59.4,42932.0,56.8518,56.8614,56.7467,56.7562,42932.0
2023-09-26 13:45:00,59.39,59.42,59.36,59.39,14941.0,56.7467,56.7754,56.718,56.7467,14941.0
2023-09-26 13:50:00,59.38,59.48,59.35,59.46,30226.0,56.7371,56.8327,56.7085,56.8136,30226.0
2023-09-26 13:55:00,59.46,59.49,59.43,59.48,16933.0,56.8136,56.8422,56.7849,56.8327,16933.0
2023-09-26 14:00:00,59.47,59.47,59.37,59.38,27334.0,56.8231,56.8231,56.7276,56.7371,27334.0
2023-09-26 14:05:00,59.38,59.4,59.25,59.27,45824.0,56.7371,56.7562,56.6129,56.632,45824.0
2023-09-26 14:10:00,59.27,59.28,59.2,59.23,17923.0,56.632,56.6416,56.5651,56.5938,17923.0
2023-09-26 14:15:00,59.21,59.24,59.16,59.17,21327.0,56.5747,56.6034,56.5269,56.5365,21327.0
2023-09-26 14:20:00,59.17,59.24,59.14,59.23,86948.0,56.5365,56.6034,56.5078,56.5938,86948.0
2023-09-26 14:25:00,59.23,59.24,59.14,59.15,51399.0,56.5938,56.6034,56.5078,56.5174,51399.0
2023-09-26 14:30:00,59.14,59.17,59.09,59.13,38184.0,56.5078,56.5365,56.46,56.4983,38184.0
2023-09-26 14:35:00,59.12,59.15,59.08,59.09,26439.0,56.4887,56.5174,56.4505,56.46,26439.0
2023-09-26 14:40:00,59.09,59.12,59.07,59.09,19368.0,56.46,56.4887,56.4409,56.46,19368.0
2023-09-26 14:45:00,59.09,59.1,59.06,59.09,26029.0,56.46,56.4696,56.4314,56.46,26029.0
2023-09-26 14:50:00,59.09,59.11,59.03,59.04,24809.0,56.46,56.4792,56.4027,56.4123,24809.0
2023-09-26 14:55:00,59.04,59.11,59.03,59.1,32138.0,56.4123,56.4792,56.4027,56.4696,32138.0
2023-09-26 15:00:00,59.09,59.14,59.07,59.08,39658.0,56.46,56.5078,56.4409,56.4505,39658.0
2023-09-26 15:05:00,59.08,59.15,59.07,59.13,48001.0,56.4505,56.5174,56.4409,56.4983,48001.0
2023-09-26 15:10:00,59.13,59.14,59.07,59.09,43312.0,56.4983,56.5078,56.4409,56.46,43312.0
2023-09-26 15:15:00,59.09,59.11,59.02,59.05,70147.0,56.46,56.4792,56.3932,56.4218,70147.0
2023-09-26 15:20:00,59.05,59.05,58.98,58.98,48399.0,56.4218,56.4218,56.3549,56.3549,48399.0
2023-09-26 15:25:00,58.98,59.03,58.97,59.01,42931.0,56.3549,56.4027,56.3454,56.3836,42931.0
2023-09-26 15:30:00,59.0,59.07,58.99,59.04,51569.0,56.374,56.4409,56.3645,56.4123,51569.0
2023-09-26 15:35:00,59.05,59.2,59.04,59.2,52827.0,56.4218,56.5651,56.4123,56.5651,52827.0
2023-09-26 15:40:00,59.19,59.23,59.13,59.2,52247.0,56.5556,56.5938,56.4983,56.5651,52247.0
2023-09-26 15:45:00,59.19,59.2,59.11,59.18,66794.0,56.5556,56.5651,56.4792,56.546,66794.0
2023-09-26 15:50:00,59.16,59.2,59.08,59.16,124508.0,56.5269,56.5651,56.4505,56.5269,124508.0
2023-09-26 15:55:00,59.16,59.24,59.1,59.13,433568.0,56.5269,56.6034,56.4696,56.4983,433568.0
2023-09-27 09:30:00,60.0,60.15,59.79,60.01,225744.0,57.3295,57.4729,57.1289,57.3391,225744.0
2023-09-27 09:35:00,60.01,60.16,59.84,59.92,109016.0,57.3391,57.4824,57.1767,57.2531,109016.0
2023-09-27 09:40:00,59.89,59.9,59.58,59.87,69150.0,57.2244,57.234,56.9282,57.2053,69150.0
2023-09-27 09:45:00,59.87,59.92,59.8,59.85,75401.0,57.2053,57.2531,57.1384,57.1862,75401.0
2023-09-27 09:50:00,59.86,60.16,59.84,60.16,65634.0,57.1958,57.4824,57.1767,57.4824,65634.0
2023-09-27 09:55:00,60.16,60.5,60.16,60.44,113739.0,57.4824,57.8073,57.4824,57.75,113739.0
2023-09-27 10:00:00,60.44,60.44,60.26,60.39,125620.0,57.75,57.75,57.578,57.7022,125620.0
2023-09-27 10:05:00,60.4,60.63,60.36,60.6,133586.0,57.7117,57.9315,57.6735,57.9028,133586.0
2023-09-27 10:10:00,60.61,60.65,60.51,60.52,66322.0,57.9124,57.9506,57.8168,57.8264,66322.0
2023-09-27 10:15:00,60.53,60.53,60.33,60.33,57605.0,57.836,57.836,57.6449,57.6449,57605.0
2023-09-27 10:20:00,60.35,60.6,60.32,60.53,113949.0,57.664,57.9028,57.6353,57.836,113949.0
2023-09-27 10:25:00,60.53,60.55,60.33,60.37,48654.0,57.836,57.8551,57.6449,57.6831,48654.0
2023-09-27 10:30:00,60.38,60.48,60.31,60.48,44983.0,57.6926,57.7882,57.6257,57.7882,44983.0
2023-09-27 10:35:00,60.5,60.72,60.48,60.66,71333.0,57.8073,58.0175,57.7882,57.9602,71333.0
2023-09-27 10:40:00,60.67,60.72,60.59,60.63,46305.0,57.9697,58.0175,57.8933,57.9315,46305.0
2023-09-27 10:45:00,60.64,60.74,60.49,60.73,61067.0,57.9411,58.0366,57.7977,58.0271,61067.0
2023-09-27 10:50:00,60.73,60.76,60.39,60.42,54279.0,58.0271,58.0557,57.7022,57.7308,54279.0
2023-09-27 10:55:00,60.42,60.49,60.39,60.45,67454.0,57.7308,57.7977,57.7022,57.7595,67454.0
2023-09-27 11:00:00,60.45,60.77,60.44,60.75,94229.0,57.7595,58.0653,57.75,58.0462,94229.0
2023-09-27 11:05:00,60.76,60.8,60.68,60.8,81004.0,58.0557,58.0939,57.9793,58.0939,81004.0
2023-09-27 11:10:00,60.78,60.83,60.7,60.79,60024.0,58.0748,58.1226,57.9984,58.0844,60024.0
2023-09-27 11:15:00,60.79,60.83,60.73,60.75,61027.0,58.0844,58.1226,58.0271,58.0462,61027.0
2023-09-27 11:20:00,60.74,60.79,60.7,60.72,55293.0,58.0366,58.0844,57.9984,58.0175,55293.0
2023-09-27 11:25:00,60.71,60.76,60.69,60.73,31792.0,58.0079,58.0557,57.9888,58.0271,31792.0
2023-09-27 11:30:00,60.73,60.78,60.7,60.71,65281.0,58.0271,58.0748,57.9984,58.0079,65281.0
2023-09-27 11:35:00,60.7,60.78,60.64,60.65,75630.0,57.9984,58.0748,57.9411,57.9506,75630.0
2023-09-27 11:40:00,60.65,60.69,60.61,60.66,27071.0,57.9506,57.9888,57.9124,57.9602,27071.0
2023-09-27 11:45:00,60.64,60.67,60.55,60.67,33885.0,57.9411,57.9697,57.8551,57.9697,33885.0
2023-09-27 11:50:00,60.67,60.75,60.67,60.7,31447.0,57.9697,58.0462,57.9697,57.9984,31447.0
2023-09-27 11:55:00,60.7,60.85,60.7,60.83,35045.0,57.9984,58.1417,57.9984,58.1226,35045.0
2023-09-27 12:00:00,60.84,60.87,60.71,60.71,26230.0,58.1322,58.1608,58.0079,58.0079,26230.0
2023-09-27 12:05:00,60.7,60.82,60.65,60.73,66151.0,57.9984,58.113,57.9506,58.0271,66151.0
2023-09-27 12:10:00,60.73,60.79,60.68,60.7,49431.0,58.0271,58.0844,57.9793,57.9984,49431.0
2023-09-27 12:15:00,60.69,60.69,60.59,60.59,34007.0,57.9888,57.9888,57.8933,57.8933,34007.0
2023-09-27 12:20:00,60.58,60.63,60.56,60.61,16571.0,57.8837,57.9315,57.8646,57.9124,16571.0
2023-09-27 12:25:00,60.61,60.63,60.53,60.6,33526.0,57.9124,57.9315,57.836,57.9028,33526.0
2023-09-27 12:30:00,60.6,60.68,60.56,60.67,42630.0,57.9028,57.9793,57.8646,57.9697,42630.0
2023-09-27 12:35:00,60.68,60.7,60.62,60.65,27338.0,57.9793,57.9984,57.9219,57.9506,27338.0
2023-09-27 12:40:00,60.64,60.73,60.63,60.71,39290.0,57.9411,58.0271,57.9315,58.0079,39290.0
2023-09-27 12:45:00,60.71,60.81,60.7,60.8,30447.0,58.0079,58.1035,57.9984,58.0939,30447.0
2023-09-27 12:50:00,60.79,60.82,60.73,60.79,48952.0,58.0844,58.113,58.0271,58.0844,48952.0
2023-09-27 12:55:00,60.8,60.82,60.73,60.73,87678.0,58.0939,58.113,58.0271,58.0271,87678.0
2023-09-27 13:00:00,60.74,60.87,60.74,60.85,40270.0,58.0366,58.1608,58.0366,58.1417,40270.0
2023-09-27 13:05:00,60.84,60.86,60.78,60.85,51522.0,58.1322,58.1513,58.0748,58.1417,51522.0
2023-09-27 13:10:00,60.85,60.86,60.64,60.65,49106.0,58.1417,58.1513,57.9411,57.9506,49106.0
2023-09-27 13:15:00,60.64,60.65,60.52,60.57,58920.0,57.9411,57.9506,57.8264,57.8742,58920.0
2023-09-27 13:20:00,60.57,60.57,60.42,60.42,37420.0,57.8742,57.8742,57.7308,57.7308,37420.0
2023-09-27 13:25:00,60.42,60.43,60.24,60.29,57118.0,57.7308,57.7404,57.5589,57.6066,57118.0
2023-09-27 13:30:00,60.26,60.43,60.25,60.37,49830.0,57.578,57.7404,57.5684,57.6831,49830.0
2023-09-27 13:35:00,60.37,60.38,60.28,60.35,15174.0,57.6831,57.6926,57.5971,57.664,15174.0
2023-09-27 13:40:00,60.35,60.38,60.26,60.38,32514.0,57.664,57.6926,57.578,57.6926,32514.0
2023-09-27 13:45:00,60.37,60.48,60.36,60.46,53583.0,57.6831,57.7882,57.6735,57.7691,53583.0
2023-09-27 13:50:00,60.46,60.58,60.46,60.56,62635.0,57.7691,57.8837,57.7691,57.8646,62635.0
2023-09-27 13:55:00,60.56,60.62,60.54,60.62,33255.0,57.8646,57.9219,57.8455,57.9219,33255.0
2023-09-27 14:00:00,60.61,60.62,60.52,60.53,33935.0,57.9124,57.9219,57.8264,57.836,33935.0
2023-09-27 14:05:00,60.53,60.57,60.44,60.48,35063.0,57.836,57.8742,57.75,57.7882,35063.0
2023-09-27 14:10:00,60.48,60.52,60.43,60.51,31961.0,57.7882,57.8264,57.7404,57.8168,31961.0
2023-09-27 14:15:00,60.51,60.6,60.5,60.6,134240.0,57.8168,57.9028,57.8073,57.9028,134240.0
2023-09-27 14:20:00,60.6,60.81,60.59,60.79,140212.0,57.9028,58.1035,57.8933,58.0844,140212.0
2023-09-27 14:25:00,60.8,60.8,60.71,60.75,67400.0,58.0939,58.0939,58.0079,58.0462,67400.0
2023-09-27 14:30:00,60.75,60.91,60.75,60.9,82808.0,58.0462,58.199,58.0462,58.1895,82808.0
2023-09-27 14:35:00,60.91,60.97,60.88,60.97,78917.0,58.199,58.2564,58.1704,58.2564,78917.0
2023-09-27 14:40:00,60.98,60.98,60.9,60.97,51972.0,58.2659,58.2659,58.1895,58.2564,51972.0
2023-09-27 14:45:00,60.97,61.03,60.93,60.96,165094.0,58.2564,58.3137,58.2181,58.2468,165094.0
2023-09-27 14:50:00,60.97,61.03,60.92,60.98,77143.0,58.2564,58.3137,58.2086,58.2659,77143.0
2023-09-27 14:55:00,60.98,60.98,60.9,60.9,48545.0,58.2659,58.2659,58.1895,58.1895,48545.0
2023-09-27 15:00:00,60.9,60.98,60.87,60.94,40687.0,58.1895,58.2659,58.1608,58.2277,40687.0
2023-09-27 15:05:00,60.93,61.07,60.91,61.03,100391.0,58.2181,58.3519,58.199,58.3137,100391.0
2023-09-27 15:10:00,61.02,61.06,60.89,60.89,72653.0,58.3041,58.3424,58.1799,58.1799,72653.0
2023-09-27 15:15:00,60.88,60.9,60.76,60.8,103026.0,58.1704,58.1895,58.0557,58.0939,103026.0
2023-09-27 15:20:00,60.8,60.92,60.79,60.83,53118.0,58.0939,58.2086,58.0844,58.1226,53118.0
2023-09-27 15:25:00,60.83,60.9,60.82,60.85,42852.0,58.1226,58.1895,58.113,58.1417,42852.0
2023-09-27 15:30:00,60.85,60.85,60.78,60.82,57872.0,58.1417,58.1417,58.0748,58.113,57872.0
2023-09-27 15:35:00,60.82,60.82,60.73,60.73,107674.0,58.113,58.113,58.0271,58.0271,107674.0
2023-09-27 15:40:00,60.73,60.74,60.59,60.61,73352.0,58.0271,58.0366,57.8933,57.9124,73352.0
2023-09-27 15:45:00,60.6,60.69,60.56,60.64,97248.0,57.9028,57.9888,57.8646,57.9411,97248.0
2023-09-27 15:50:00,60.65,60.73,60.62,60.69,355134.0,57.9506,58.0271,57.9219,57.9888,355134.0
2023-09-27 15:55:00,60.69,60.81,60.68,60.81,337933.0,57.9888,58.1035,57.9793,58.1035,337933.0
2023-09-28 09:30:00,60.55,61.28,60.45,61.01,181098.0,57.8551,58.5526,57.7595,58.2946,181098.0
2023-09-28 09:35:00,61.0,61.07,60.8,60.97,70688.0,58.285,58.3519,58.0939,58.2564,70688.0
2023-09-28 09:40:00,60.97,61.09,60.81,60.88,163504.0,58.2564,58.371,58.1035,58.1704,163504.0
2023-09-28 09:45:00,60.88,61.09,60.86,61.02,71615.0,58.1704,58.371,58.1513,58.3041,71615.0
2023-09-28 09:50:00,61.07,61.18,60.99,61.15,46936.0,58.3519,58.457,58.2755,58.4284,46936.0
2023-09-28 09:55:00,61.14,61.24,61.11,61.2,59302.0,58.4188,58.5144,58.3901,58.4761,59302.0
2023-09-28 10:00:00,61.17,61.26,61.12,61.25,58523.0,58.4475,58.5335,58.3997,58.5239,58523.0
2023-09-28 10:05:00,61.26,61.31,61.19,61.2,75784.0,58.5335,58.5812,58.4666,58.4761,75784.0
2023-09-28 10:10:00,61.19,61.35,61.16,61.35,46235.0,58.4666,58.6195,58.4379,58.6195,46235.0
2023-09-28 10:15:00,61.37,61.37,61.11,61.22,40378.0,58.6386,58.6386,58.3901,58.4952,40378.0
2023-09-28 10:20:00,61.23,61.28,61.15,61.2,21282.0,58.5048,58.5526,58.4284,58.4761,21282.0
2023-09-28 10:25:00,61.2,61.32,61.17,61.28,52186.0,58.4761,58.5908,58.4475,58.5526,52186.0
2023-09-28 10:30:00,61.29,61.29,61.09,61.21,59846.0,58.5621,58.5621,58.371,58.4857,59846.0
2023-09-28 10:35:00,61.23,61.41,61.23,61.38,50247.0,58.5048,58.6768,58.5048,58.6481,50247.0
2023-09-28 10:40:00,61.37,61.37,61.2,61.29,49980.0,58.6386,58.6386,58.4761,58.5621,49980.0
2023-09-28 10:45:00,61.28,61.28,61.13,61.14,56889.0,58.5526,58.5526,58.4092,58.4188,56889.0
2023-09-28 10:50:00,61.14,61.22,61.13,61.19,84448.0,58.4188,58.4952,58.4092,58.4666,84448.0
2023-09-28 10:55:00,61.18,61.19,60.94,61.0,88307.0,58.457,58.4666,58.2277,58.285,88307.0
2023-09-28 11:00:00,61.0,61.18,60.92,61.18,45500.0,58.285,58.457,58.2086,58.457,45500.0
2023-09-28 11:05:00,61.18,61.24,61.13,61.19,38248.0,58.457,58.5144,58.4092,58.4666,38248.0
2023-09-28 11:10:00,61.19,61.2,61.08,61.12,30030.0,58.4666,58.4761,58.3615,58.3997,30030.0
2023-09-28 11:15:00,61.12,61.16,61.06,61.09,34455.0,58.3997,58.4379,58.3424,58.371,34455.0
2023-09-28 11:20:00,61.08,61.18,61.07,61.18,23278.0,58.3615,58.457,58.3519,58.457,23278.0
2023-09-28 11:25:00,61.18,61.24,61.15,61.22,38446.0,58.457,58.5144,58.4284,58.4952,38446.0
2023-09-28 11:30:00,61.22,61.28,61.09,61.12,29351.0,58.4952,58.5526,58.371,58.3997,29351.0
2023-09-28 11:35:00,61.14,61.23,61.1,61.22,93826.0,58.4188,58.5048,58.3806,58.4952,93826.0
2023-09-28 11:40:00,61.21,61.28,61.15,61.22,98819.0,58.4857,58.5526,58.4284,58.4952,98819.0
2023-09-28 11:45:00,61.22,61.31,61.13,61.2,99811.0,58.4952,58.5812,58.4092,58.4761,99811.0
2023-09-28 11:50:00,61.2,61.29,61.18,61.25,42572.0,58.4761,58.5621,58.457,58.5239,42572.0
2023-09-28 11:55:00,61.25,61.26,61.16,61.22,59178.0,58.5239,58.5335,58.4379,58.4952,59178.0
2023-09-28 12:00:00,61.21,61.22,61.02,61.04,121736.0,58.4857,58.4952,58.3041,58.3233,121736.0
2023-09-28 12:05:00,61.04,61.06,60.9,60.97,106202.0,58.3233,58.3424,58.1895,58.2564,106202.0
2023-09-28 12:10:00,60.97,61.02,60.89,61.0,71917.0,58.2564,58.3041,58.1799,58.285,71917.0
2023-09-28 12:15:00,61.02,61.02,60.96,61.01,17828.0,58.3041,58.3041,58.2468,58.2946,17828.0
2023-09-28 12:20:00,61.01,61.03,60.94,61.0,60010.0,58.2946,58.3137,58.2277,58.285,60010.0
2023-09-28 12:25:00,60.99,61.09,60.96,61.09,26134.0,58.2755,58.371,58.2468,58.371,26134.0
2023-09-28 12:30:00,61.08,61.1,60.94,61.0,33433.0,58.3615,58.3806,58.2277,58.285,33433.0
2023-09-28 12:35:00,61.0,61.04,61.0,61.02,18653.0,58.285,58.3233,58.285,58.3041,18653.0
2023-09-28 12:40:00,61.03,61.1,61.02,61.06,18355.0,58.3137,58.3806,58.3041,58.3424,18355.0
2023-09-28 12:45:00,61.06,61.07,60.99,61.0,41086.0,58.3424,58.3519,58.2755,58.285,41086.0
2023-09-28 12:50:00,61.0,61.01,60.9,60.9,50035.0,58.285,58.2946,58.1895,58.1895,50035.0
2023-09-28 12:55:00,60.91,61.0,60.91,60.94,130676.0,58.199,58.285,58.199,58.2277,130676.0
2023-09-28 13:00:00,60.95,60.98,60.73,60.73,37541.0,58.2373,58.2659,58.0271,58.0271,37541.0
2023-09-28 13:05:00,60.75,60.86,60.72,60.85,22528.0,58.0462,58.1513,58.0175,58.1417,22528.0
2023-09-28 13:10:00,60.84,60.85,60.76,60.82,37031.0,58.1322,58.1417,58.0557,58.113,37031.0
2023-09-28 13:15:00,60.81,60.87,60.76,60.77,109503.0,58.1035,58.1608,58.0557,58.0653,109503.0
2023-09-28 13:20:00,60.77,60.87,60.76,60.85,90005.0,58.0653,58.1608,58.0557,58.1417,90005.0
2023-09-28 13:25:00,60.84,60.84,60.67,60.72,193539.0,58.1322,58.1322,57.9697,58.0175,193539.0
2023-09-28 13:30:00,60.7,60.7,60.5,60.51,231088.0,57.9984,57.9984,57.8073,57.8168,231088.0
2023-09-28 13:35:00,60.51,60.58,60.47,60.47,48833.0,57.8168,57.8837,57.7786,57.7786,48833.0
2023-09-28 13:40:00,60.46,60.48,60.33,60.35,56354.0,57.7691,57.7882,57.6449,57.664,56354.0
2023-09-28 13:45:00,60.36,60.42,60.32,60.34,33061.0,57.6735,57.7308,57.6353,57.6544,33061.0
2023-09-28 13:50:00,60.34,60.42,60.3,60.42,124522.0,57.6544,57.7308,57.6162,57.7308,124522.0
2023-09-28 13:55:00,60.42,60.54,60.35,60.39,131665.0,57.7308,57.8455,57.664,57.7022,131665.0
2023-09-28 14:00:00,60.38,60.46,60.35,60.4,167924.0,57.6926,57.7691,57.664,57.7117,167924.0
2023-09-28 14:05:00,60.41,60.54,60.38,60.53,89559.0,57.7213,57.8455,57.6926,57.836,89559.0
2023-09-28 14:10:00,60.54,60.63,60.49,60.61,54577.0,57.8455,57.9315,57.7977,57.9124,54577.0
2023-09-28 14:15:00,60.62,60.64,60.56,60.58,61180.0,57.9219,57.9411,57.8646,57.8837,61180.0
2023-09-28 14:20:00,60.6,60.62,60.54,60.6,73120.0,57.9028,57.9219,57.8455,57.9028,73120.0
2023-09-28 14:25:00,60.59,60.65,60.59,60.63,39798.0,57.8933,57.9506,57.8933,57.9315,39798.0
2023-09-28 14:30:00,60.63,60.72,60.57,60.61,240801.0,57.9315,58.0175,57.8742,57.9124,240801.0
2023-09-28 14:35:00,60.58,60.68,60.53,60.66,36304.0,57.8837,57.9793,57.836,57.9602,36304.0
2023-09-28 14:40:00,60.68,60.8,60.67,60.78,20719.0,57.9793,58.0939,57.9697,58.0748,20719.0
2023-09-28 14:45:00,60.78,60.84,60.74,60.76,18329.0,58.0748,58.1322,58.0366,58.0557,18329.0
2023-09-28 14:50:00,60.76,60.79,60.74,60.79,27009.0,58.0557,58.0844,58.0366,58.0844,27009.0
2023-09-28 14:55:00,60.8,60.89,60.76,60.89,23631.0,58.0939,58.1799,58.0557,58.1799,23631.0
2023-09-28 15:00:00,60.88,60.92,60.85,60.9,30504.0,58.1704,58.2086,58.1417,58.1895,30504.0
2023-09-28 15:05:00,60.92,60.98,60.9,60.98,43027.0,58.2086,58.2659,58.1895,58.2659,43027.0
2023-09-28 15:10:00,60.98,60.99,60.9,60.94,35049.0,58.2659,58.2755,58.1895,58.2277,35049.0
2023-09-28 15:15:00,60.94,60.97,60.93,60.94,39609.0,58.2277,58.2564,58.2181,58.2277,39609.0
2023-09-28 15:20:00,60.94,61.1,60.94,61.08,60556.0,58.2277,58.3806,58.2277,58.3615,60556.0
2023-09-28 15:25:00,61.09,61.12,60.99,61.02,86013.0,58.371,58.3997,58.2755,58.3041,86013.0
2023-09-28 15:30:00,61.01,61.01,60.86,60.92,128172.0,58.2946,58.2946,58.1513,58.2086,128172.0
2023-09-28 15:35:00,60.9,60.91,60.76,60.76,72932.0,58.1895,58.199,58.0557,58.0557,72932.0
2023-09-28 15:40:00,60.76,60.9,60.74,60.9,51162.0,58.0557,58.1895,58.0366,58.1895,51162.0
2023-09-28 15:45:00,60.89,60.93,60.84,60.85,79770.0,58.1799,58.2181,58.1322,58.1417,79770.0
2023-09-28 15:50:00,60.85,60.99,60.81,60.89,361353.0,58.1417,58.2755,58.1035,58.1799,361353.0
2023-09-28 15:55:00,60.88,60.97,60.88,60.94,287349.0,58.1704,58.2564,58.1704,58.2277,287349.0
2023-09-29 09:30:00,60.75,60.84,60.35,60.39,192716.0,58.0462,58.1322,57.664,57.7022,192716.0
2023-09-29 09:35:00,60.35,60.45,60.15,60.34,95525.0,57.664,57.7595,57.4729,57.6544,95525.0
2023-09-29 09:40:00,60.35,60.46,60.12,60.19,116999.0,57.664,57.7691,57.4442,57.5111,116999.0
2023-09-29 09:45:00,60.19,60.19,59.65,59.66,125861.0,57.5111,57.5111,56.9951,57.0047,125861.0
2023-09-29 09:50:00,59.65,59.76,59.53,59.63,92636.0,56.9951,57.1002,56.8805,56.976,92636.0
2023-09-29 09:55:00,59.62,59.66,59.39,59.46,149459.0,56.9665,57.0047,56.7467,56.8136,149459.0
2023-09-29 10:00:00,59.47,59.58,59.19,59.24,159376.0,56.8231,56.9282,56.5556,56.6034,159376.0
2023-09-29 10:05:00,59.24,59.27,59.01,59.03,185803.0,56.6034,56.632,56.3836,56.4027,185803.0
2023-09-29 10:10:00,59.02,59.03,58.62,58.82,181173.0,56.3932,56.4027,56.011,56.2021,181173.0
2023-09-29 10:15:00,58.83,58.86,58.59,58.82,86064.0,56.2116,56.2403,55.9823,56.2021,86064.0
2023-09-29 10:20:00,58.83,58.92,58.71,58.71,160345.0,56.2116,56.2976,56.097,56.097,160345.0
2023-09-29 10:25:00,58.71,58.77,58.5,58.55,99425.0,56.097,56.1543,55.8963,55.9441,99425.0
2023-09-29 10:30:00,58.55,58.65,58.37,58.65,183391.0,55.9441,56.0396,55.7721,56.0396,183391.0
2023-09-29 10:35:00,58.64,58.78,58.57,58.66,137608.0,56.0301,56.1638,55.9632,56.0492,137608.0
2023-09-29 10:40:00,58.66,58.82,58.61,58.73,116664.0,56.0492,56.2021,56.0014,56.1161,116664.0
2023-09-29 10:45:00,58.71,58.8,58.59,58.67,86755.0,56.097,56.183,55.9823,56.0587,86755.0
2023-09-29 10:50:00,58.65,58.73,58.55,58.61,75307.0,56.0396,56.1161,55.9441,56.0014,75307.0
2023-09-29 10:55:00,58.61,58.61,58.49,58.53,50372.0,56.0014,56.0014,55.8867,55.925,50372.0
2023-09-29 11:00:00,58.53,58.58,58.34,58.47,122879.0,55.925,55.9727,55.7434,55.8676,122879.0
2023-09-29 11:05:00,58.47,58.74,58.43,58.73,63626.0,55.8676,56.1256,55.8294,56.1161,63626.0
2023-09-29 11:10:00,58.74,59.02,58.73,58.98,79272.0,56.1256,56.3932,56.1161,56.3549,79272.0
2023-09-29 11:15:00,58.97,59.07,58.94,58.97,65307.0,56.3454,56.4409,56.3167,56.3454,65307.0
2023-09-29 11:20:00,58.98,59.3,58.93,59.27,119396.0,56.3549,56.6607,56.3072,56.632,119396.0
2023-09-29 11:25:00,59.28,59.29,58.87,58.87,110182.0,56.6416,56.6511,56.2498,56.2498,110182.0
2023-09-29 11:30:00,58.86,59.02,58.8,58.82,84859.0,56.2403,56.3932,56.183,56.2021,84859.0
2023-09-29 11:35:00,58.83,58.86,58.69,58.82,39690.0,56.2116,56.2403,56.0778,56.2021,39690.0
2023-09-29 11:40:00,58.83,58.87,58.73,58.73,50052.0,56.2116,56.2498,56.1161,56.1161,50052.0
2023-09-29 11:45:00,58.74,58.75,58.64,58.66,41858.0,56.1256,56.1352,56.0301,56.0492,41858.0
2023-09-29 11:50:00,58.65,58.68,58.52,58.64,61258.0,56.0396,56.0683,55.9154,56.0301,61258.0
2023-09-29 11:55:00,58.65,58.81,58.61,58.8,69807.0,56.0396,56.1925,56.0014,56.183,69807.0
2023-09-29 12:00:00,58.81,58.96,58.8,58.95,62918.0,56.1925,56.3358,56.183,56.3263,62918.0
2023-09-29 12:05:00,58.95,59.18,58.94,59.18,54034.0,56.3263,56.546,56.3167,56.546,54034.0
2023-09-29 12:10:00,59.19,59.25,59.06,59.12,76940.0,56.5556,56.6129,56.4314,56.4887,76940.0
2023-09-29 12:15:00,59.11,59.24,59.09,59.22,38742.0,56.4792,56.6034,56.46,56.5843,38742.0
2023-09-29 12:20:00,59.22,59.3,59.15,59.24,34562.0,56.5843,56.6607,56.5174,56.6034,34562.0
2023-09-29 12:25:00,59.23,59.34,59.21,59.22,47660.0,56.5938,56.6989,56.5747,56.5843,47660.0
2023-09-29 12:30:00,59.23,59.29,59.17,59.25,47893.0,56.5938,56.6511,56.5365,56.6129,47893.0
2023-09-29 12:35:00,59.26,59.34,59.17,59.2,32939.0,56.6225,56.6989,56.5365,56.5651,32939.0
2023-09-29 12:40:00,59.19,59.28,59.15,59.18,24340.0,56.5556,56.6416,56.5174,56.546,24340.0
2023-09-29 12:45:00,59.19,59.28,59.17,59.19,46640.0,56.5556,56.6416,56.5365,56.5556,46640.0
2023-09-29 12:50:00,59.21,59.23,59.04,59.05,25196.0,56.5747,56.5938,56.4123,56.4218,25196.0
2023-09-29 12:55:00,59.07,59.16,59.05,59.15,31150.0,56.4409,56.5269,56.4218,56.5174,31150.0
2023-09-29 13:00:00,59.15,59.15,58.96,59.05,74099.0,56.5174,56.5174,56.3358,56.4218,74099.0
2023-09-29 13:05:00,59.05,59.05,58.78,58.78,41458.0,56.4218,56.4218,56.1638,56.1638,41458.0
2023-09-29 13:10:00,58.79,58.82,58.75,58.79,34763.0,56.1734,56.2021,56.1352,56.1734,34763.0
2023-09-29 13:15:00,58.82,58.84,58.73,58.77,46941.0,56.2021,56.2212,56.1161,56.1543,46941.0
2023-09-29 13:20:00,58.77,58.81,58.71,58.74,86729.0,56.1543,56.1925,56.097,56.1256,86729.0
2023-09-29 13:25:00,58.74,58.83,58.74,58.83,40489.0,56.1256,56.2116,56.1256,56.2116,40489.0
2023-09-29 13:30:00,58.83,58.86,58.79,58.79,58446.0,56.2116,56.2403,56.1734,56.1734,58446.0
2023-09-29 13:35:00,58.78,58.82,58.74,58.81,45821.0,56.1638,56.2021,56.1256,56.1925,45821.0
2023-09-29 13:40:00,58.81,58.86,58.78,58.83,31683.0,56.1925,56.2403,56.1638,56.2116,31683.0
2023-09-29 13:45:00,58.84,58.88,58.58,58.59,50132.0,56.2212,56.2594,55.9727,55.9823,50132.0
2023-09-29 13:50:00,58.58,58.69,58.51,58.63,38469.0,55.9727,56.0778,55.9059,56.0205,38469.0
2023-09-29 13:55:00,58.63,58.71,58.55,58.61,35394.0,56.0205,56.097,55.9441,56.0014,35394.0
2023-09-29 14:00:00,58.6,58.65,58.54,58.64,41860.0,55.9919,56.0396,55.9345,56.0301,41860.0
2023-09-29 14:05:00,58.64,58.7,58.57,58.58,52636.0,56.0301,56.0874,55.9632,55.9727,52636.0
2023-09-29 14:10:00,58.58,58.6,58.5,58.51,46286.0,55.9727,55.9919,55.8963,55.9059,46286.0
2023-09-29 14:15:00,58.51,58.6,58.47,58.47,105379.0,55.9059,55.9919,55.8676,55.8676,105379.0
2023-09-29 14:20:00,58.47,58.61,58.47,58.58,35605.0,55.8676,56.0014,55.8676,55.9727,35605.0
2023-09-29 14:25:00,58.58,58.61,58.47,58.48,85198.0,55.9727,56.0014,55.8676,55.8772,85198.0
2023-09-29 14:30:00,58.48,58.52,58.37,58.46,36443.0,55.8772,55.9154,55.7721,55.8581,36443.0
2023-09-29 14:35:00,58.45,58.57,58.44,58.51,36415.0,55.8485,55.9632,55.839,55.9059,36415.0
2023-09-29 14:40:00,58.51,58.62,58.5,58.59,47088.0,55.9059,56.011,55.8963,55.9823,47088.0
2023-09-29 14:45:00,58.58,58.6,58.53,58.56,31265.0,55.9727,55.9919,55.925,55.9536,31265.0
2023-09-29 14:50:00,58.55,58.62,58.54,58.61,76225.0,55.9441,56.011,55.9345,56.0014,76225.0
2023-09-29 14:55:00,58.6,58.78,58.59,58.77,68216.0,55.9919,56.1638,55.9823,56.1543,68216.0
2023-09-29 15:00:00,58.78,58.87,58.64,58.65,61306.0,56.1638,56.2498,56.0301,56.0396,61306.0
2023-09-29 15:05:00,58.66,58.73,58.63,58.64,81744.0,56.0492,56.1161,56.0205,56.0301,81744.0
2023-09-29 15:10:00,58.64,58.81,58.62,58.73,130815.0,56.0301,56.1925,56.011,56.1161,130815.0
2023-09-29 15:15:00,58.73,58.8,58.71,58.77,108552.0,56.1161,56.183,56.097,56.1543,108552.0
2023-09-29 15:20:00,58.76,58.76,58.63,58.64,76013.0,56.1447,56.1447,56.0205,56.0301,76013.0
2023-09-29 15:25:00,58.64,58.7,58.55,58.63,70458.0,56.0301,56.0874,55.9441,56.0205,70458.0
2023-09-29 15:30:00,58.62,58.62,58.36,58.39,94105.0,56.011,56.011,55.7625,55.7912,94105.0
2023-09-29 15:35:00,58.38,58.46,58.35,58.37,110231.0,55.7816,55.8581,55.753,55.7721,110231.0
2023-09-29 15:40:00,58.37,58.39,58.2,58.24,177685.0,55.7721,55.7912,55.6097,55.6479,177685.0
2023-09-29 15:45:00,58.23,58.39,58.21,58.39,185679.0,55.6383,55.7912,55.6192,55.7912,185679.0
2023-09-29 15:50:00,58.38,58.53,58.35,58.46,346642.0,55.7816,55.925,55.753,55.8581,346642.0
2023-09-29 15:55:00,58.46,58.46,58.21,58.31,747720.0,55.8581,55.8581,55.6192,55.7148,747720.0
2023-10-02 09:30:00,58.32,58.47,58.1,58.41,219349.0,55.7243,55.8676,55.5141,55.8103,219349.0
2023-10-02 09:35:00,58.42,58.48,57.99,58.05,88876.0,55.8199,55.8772,55.409,55.4663,88876.0
2023-10-02 09:40:00,58.06,58.17,57.98,57.99,77197.0,55.4759,55.581,55.3994,55.409,77197.0
2023-10-02 09:45:00,57.98,57.99,57.69,57.69,99057.0,55.3994,55.409,55.1224,55.1224,99057.0
2023-10-02 09:50:00,57.67,57.83,57.55,57.79,94352.0,55.1032,55.2561,54.9886,55.2179,94352.0
2023-10-02 09:55:00,57.85,58.01,57.79,58.0,90919.0,55.2752,55.4281,55.2179,55.4186,90919.0
2023-10-02 10:00:00,57.98,58.33,57.92,58.25,138487.0,55.3994,55.7339,55.3421,55.6574,138487.0
2023-10-02 10:05:00,58.26,58.29,57.96,57.96,64418.0,55.667,55.6956,55.3803,55.3803,64418.0
2023-10-02 10:10:00,57.95,58.05,57.73,57.73,59157.0,55.3708,55.4663,55.1606,55.1606,59157.0
2023-10-02 10:15:00,57.76,57.82,57.56,57.56,67168.0,55.1892,55.2466,54.9981,54.9981,67168.0
2023-10-02 10:20:00,57.56,57.65,57.42,57.47,75930.0,54.9981,55.0841,54.8644,54.9121,75930.0
2023-10-02 10:25:00,57.48,57.5,57.19,57.22,112122.0,54.9217,54.9408,54.6446,54.6733,112122.0
2023-10-02 10:30:00,57.22,57.45,57.17,57.36,84268.0,54.6733,54.893,54.6255,54.807,84268.0
2023-10-02 10:35:00,57.35,57.4,57.19,57.25,64038.0,54.7975,54.8453,54.6446,54.7019,64038.0
2023-10-02 10:40:00,57.26,57.28,57.05,57.26,82047.0,54.7115,54.7306,54.5108,54.7115,82047.0
2023-10-02 10:45:00,57.27,57.35,57.01,57.03,93469.0,54.721,54.7975,54.4726,54.4917,93469.0
2023-10-02 10:50:00,57.02,57.05,56.86,56.91,137082.0,54.4822,54.5108,54.3293,54.3771,137082.0
2023-10-02 10:55:00,56.9,57.19,56.88,57.15,113630.0,54.3675,54.6446,54.3484,54.6064,113630.0
2023-10-02 11:00:00,57.16,57.43,57.16,57.27,103654.0,54.6159,54.8739,54.6159,54.721,103654.0
2023-10-02 11:05:00,57.26,57.32,57.19,57.22,37909.0,54.7115,54.7688,54.6446,54.6733,37909.0
2023-10-02 11:10:00,57.21,57.23,56.95,56.96,122578.0,54.6637,54.6828,54.4153,54.4248,122578.0
2023-10-02 11:15:00,56.95,57.11,56.91,57.09,116494.0,54.4153,54.5682,54.3771,54.5491,116494.0
2023-10-02 11:20:00,57.08,57.32,57.05,57.23,113704.0,54.5395,54.7688,54.5108,54.6828,113704.0
2023-10-02 11:25:00,57.23,57.26,57.15,57.22,56066.0,54.6828,54.7115,54.6064,54.6733,56066.0
2023-10-02 11:30:00,57.23,57.29,57.08,57.21,51223.0,54.6828,54.7402,54.5395,54.6637,51223.0
2023-10-02 11:35:00,57.21,57.28,57.11,57.25,64727.0,54.6637,54.7306,54.5682,54.7019,64727.0
2023-10-02 11:40:00,57.26,57.31,57.2,57.28,45409.0,54.7115,54.7593,54.6542,54.7306,45409.0
2023-10-02 11:45:00,57.28,57.36,57.16,57.25,93785.0,54.7306,54.807,54.6159,54.7019,93785.0
2023-10-02 11:50:00,57.25,57.27,57.14,57.15,43552.0,54.7019,54.721,54.5968,54.6064,43552.0
2023-10-02 11:55:00,57.15,57.25,57.1,57.22,39651.0,54.6064,54.7019,54.5586,54.6733,39651.0
2023-10-02 12:00:00,57.21,57.34,57.17,57.33,50563.0,54.6637,54.7879,54.6255,54.7784,50563.0
2023-10-02 12:05:00,57.32,57.32,57.18,57.2,36636.0,54.7688,54.7688,54.6351,54.6542,36636.0
2023-10-02 12:10:00,57.22,57.48,57.21,57.43,43542.0,54.6733,54.9217,54.6637,54.8739,43542.0
2023-10-02 12:15:00,57.44,57.45,57.27,57.3,25206.0,54.8835,54.893,54.721,54.7497,25206.0
2023-10-02 12:20:00,57.31,57.41,57.28,57.35,28685.0,54.7593,54.8548,54.7306,54.7975,28685.0
2023-10-02 12:25:00,57.35,57.37,57.28,57.35,48969.0,54.7975,54.8166,54.7306,54.7975,48969.0
2023-10-02 12:30:00,57.35,57.48,57.33,57.46,46115.0,54.7975,54.9217,54.7784,54.9026,46115.0
2023-10-02 12:35:00,57.44,57.48,57.31,57.34,27635.0,54.8835,54.9217,54.7593,54.7879,27635.0
2023-10-02 12:40:00,57.34,57.46,57.33,57.45,18301.0,54.7879,54.9026,54.7784,54.893,18301.0
2023-10-02 12:45:00,57.44,57.51,57.36,57.37,31483.0,54.8835,54.9504,54.807,54.8166,31483.0
2023-10-02 12:50:00,57.37,57.5,57.37,57.45,25273.0,54.8166,54.9408,54.8166,54.893,25273.0
2023-10-02 12:55:00,57.47,57.51,57.43,57.47,25062.0,54.9121,54.9504,54.8739,54.9121,25062.0
2023-10-02 13:00:00,57.46,57.6,57.44,57.57,79779.0,54.9026,55.0364,54.8835,55.0077,79779.0
2023-10-02 13:05:00,57.57,57.62,57.53,57.61,23066.0,55.0077,55.0555,54.9695,55.0459,23066.0
2023-10-02 13:10:00,57.61,57.68,57.57,57.65,61525.0,55.0459,55.1128,55.0077,55.0841,61525.0
2023-10-02 13:15:00,57.65,57.79,57.65,57.76,49280.0,55.0841,55.2179,55.0841,55.1892,49280.0
2023-10-02 13:20:00,57.76,57.8,57.66,57.7,36630.0,55.1892,55.2275,55.0937,55.1319,36630.0
2023-10-02 13:25:00,57.72,57.75,57.65,57.66,27536.0,55.151,55.1797,55.0841,55.0937,27536.0
2023-10-02 13:30:00,57.67,57.7,57.58,57.59,66006.0,55.1032,55.1319,55.0173,55.0268,66006.0
2023-10-02 13:35:00,57.58,57.58,57.51,57.53,24193.0,55.0173,55.0173,54.9504,54.9695,24193.0
2023-10-02 13:40:00,57.52,57.69,57.51,57.66,31829.0,54.9599,55.1224,54.9504,55.0937,31829.0
2023-10-02 13:45:00,57.65,57.7,57.64,57.69,25034.0,55.0841,55.1319,55.0746,55.1224,25034.0
2023-10-02 13:50:00,57.69,57.78,57.66,57.76,29453.0,55.1224,55.2083,55.0937,55.1892,29453.0
2023-10-02 13:55:00,57.77,57.78,57.68,57.7,32107.0,55.1988,55.2083,55.1128,55.1319,32107.0
2023-10-02 14:00:00,57.7,57.7,57.56,57.58,32537.0,55.1319,55.1319,54.9981,55.0173,32537.0
2023-10-02 14:05:00,57.59,57.68,57.58,57.63,57122.0,55.0268,55.1128,55.0173,55.065,57122.0
2023-10-02 14:10:00,57.63,57.81,57.62,57.76,37666.0,55.065,55.237,55.0555,55.1892,37666.0
2023-10-02 14:15:00,57.76,57.78,57.65,57.65,28073.0,55.1892,55.2083,55.0841,55.0841,28073.0
2023-10-02 14:20:00,57.65,57.67,57.56,57.65,53367.0,55.0841,55.1032,54.9981,55.0841,53367.0
2023-10-02 14:25:00,57.64,57.65,57.56,57.63,24984.0,55.0746,55.0841,54.9981,55.065,24984.0
2023-10-02 14:30:00,57.63,57.67,57.55,57.56,32524.0,55.065,55.1032,54.9886,54.9981,32524.0
2023-10-02 14:35:00,57.57,57.62,57.51,57.52,31158.0,55.0077,55.0555,54.9504,54.9599,31158.0
2023-10-02 14:40:00,57.51,57.6,57.48,57.52,66051.0,54.9504,55.0364,54.9217,54.9599,66051.0
2023-10-02 14:45:00,57.52,57.56,57.47,57.5,22404.0,54.9599,54.9981,54.9121,54.9408,22404.0
2023-10-02 14:50:00,57.52,57.55,57.49,57.5,46070.0,54.9599,54.9886,54.9313,54.9408,46070.0
2023-10-02 14:55:00,57.49,57.51,57.44,57.48,25417.0,54.9313,54.9504,54.8835,54.9217,25417.0
2023-10-02 15:00:00,57.48,57.49,57.34,57.35,37758.0,54.9217,54.9313,54.7879,54.7975,37758.0
2023-10-02 15:05:00,57.35,57.5,57.32,57.48,31563.0,54.7975,54.9408,54.7688,54.9217,31563.0
2023-10-02 15:10:00,57.48,57.51,57.42,57.46,66310.0,54.9217,54.9504,54.8644,54.9026,66310.0
2023-10-02 15:15:00,57.46,57.58,57.45,57.57,92340.0,54.9026,55.0173,54.893,55.0077,92340.0
2023-10-02 15:20:00,57.57,57.77,57.53,57.77,51517.0,55.0077,55.1988,54.9695,55.1988,51517.0
2023-10-02 15:25:00,57.77,57.8,57.7,57.77,58128.0,55.1988,55.2275,55.1319,55.1988,58128.0
2023-10-02 15:30:00,57.77,57.83,57.71,57.82,60961.0,55.1988,55.2561,55.1415,55.2466,60961.0
2023-10-02 15:35:00,57.83,57.85,57.73,57.85,62098.0,55.2561,55.2752,55.1606,55.2752,62098.0
2023-10-02 15:40:00,57.85,57.94,57.82,57.85,92464.0,55.2752,55.3612,55.2466,55.2752,92464.0
2023-10-02 15:45:00,57.85,57.87,57.69,57.71,100284.0,55.2752,55.2943,55.1224,55.1415,100284.0
2023-10-02 15:50:00,57.7,57.88,57.67,57.84,288652.0,55.1319,55.3039,55.1032,55.2657,288652.0
2023-10-02 15:55:00,57.84,58.0,57.84,57.94,399695.0,55.2657,55.4186,55.2657,55.3612,399695.0
2023-10-03 09:30:00,57.5,57.66,57.2,57.38,171026.0,54.9408,55.0937,54.6542,54.8262,171026.0
2023-10-03 09:35:00,57.38,57.6,57.32,57.53,70286.0,54.8262,55.0364,54.7688,54.9695,70286.0
2023-10-03 09:40:00,57.51,57.68,57.32,57.68,49843.0,54.9504,55.1128,54.7688,55.1128,49843.0
2023-10-03 09:45:00,57.68,58.04,57.61,57.96,67559.0,55.1128,55.4568,55.0459,55.3803,67559.0
2023-10-03 09:50:00,57.95,58.01,57.7,57.8,95577.0,55.3708,55.4281,55.1319,55.2275,95577.0
2023-10-03 09:55:00,57.78,57.79,57.63,57.66,32799.0,55.2083,55.2179,55.065,55.0937,32799.0
2023-10-03 10:00:00,57.63,57.7,57.4,57.63,62649.0,55.065,55.1319,54.8453,55.065,62649.0
2023-10-03 10:05:00,57.65,57.83,57.62,57.79,54008.0,55.0841,55.2561,55.0555,55.2179,54008.0
2023-10-03 10:10:00,57.8,57.87,57.73,57.77,56926.0,55.2275,55.2943,55.1606,55.1988,56926.0
2023-10-03 10:15:00,57.76,57.77,57.61,57.66,47507.0,55.1892,55.1988,55.0459,55.0937,47507.0
2023-10-03 10:20:00,57.65,57.83,57.64,57.73,71603.0,55.0841,55.2561,55.0746,55.1606,71603.0
2023-10-03 10:25:00,57.74,58.0,57.74,57.93,91128.0,55.1701,55.4186,55.1701,55.3517,91128.0
2023-10-03 10:30:00,57.91,57.99,57.74,57.79,98434.0,55.3326,55.409,55.1701,55.2179,98434.0
2023-10-03 10:35:00,57.79,58.0,57.77,57.82,72558.0,55.2179,55.4186,55.1988,55.2466,72558.0
2023-10-03 10:40:00,57.82,57.96,57.8,57.83,41624.0,55.2466,55.3803,55.2275,55.2561,41624.0
2023-10-03 10:45:00,57.81,57.87,57.71,57.77,70897.0,55.237,55.2943,55.1415,55.1988,70897.0
2023-10-03 10:50:00,57.77,57.8,57.68,57.78,111503.0,55.1988,55.2275,55.1128,55.2083,111503.0
2023-10-03 10:55:00,57.79,57.87,57.7,57.8,53193.0,55.2179,55.2943,55.1319,55.2275,53193.0
2023-10-03 11:00:00,57.8,57.83,57.64,57.65,45750.0,55.2275,55.2561,55.0746,55.0841,45750.0
2023-10-03 11:05:00,57.66,57.85,57.65,57.77,32980.0,55.0937,55.2752,55.0841,55.1988,32980.0
2023-10-03 11:10:00,57.77,57.81,57.72,57.75,39454.0,55.1988,55.237,55.151,55.1797,39454.0
2023-10-03 11:15:00,57.74,57.88,57.73,57.87,53874.0,55.1701,55.3039,55.1606,55.2943,53874.0
2023-10-03 11:20:00,57.87,57.95,57.84,57.89,41585.0,55.2943,55.3708,55.2657,55.3135,41585.0
2023-10-03 11:25:00,57.87,57.91,57.84,57.9,35348.0,55.2943,55.3326,55.2657,55.323,35348.0
2023-10-03 11:30:00,57.9,57.96,57.77,57.83,49430.0,55.323,55.3803,55.1988,55.2561,49430.0
2023-10-03 11:35:00,57.84,57.84,57.59,57.63,39107.0,55.2657,55.2657,55.0268,55.065,39107.0
2023-10-03 11:40:00,57.64,57.72,57.56,57.67,49992.0,55.0746,55.151,54.9981,55.1032,49992.0
2023-10-03 11:45:00,57.65,57.69,57.56,57.59,51164.0,55.0841,55.1224,54.9981,55.0268,51164.0
2023-10-03 11:50:00,57.58,57.61,57.52,57.6,42766.0,55.0173,55.0459,54.9599,55.0364,42766.0
2023-10-03 11:55:00,57.59,57.67,57.56,57.67,38999.0,55.0268,55.1032,54.9981,55.1032,38999.0
2023-10-03 12:00:00,57.68,57.85,57.66,57.85,63763.0,55.1128,55.2752,55.0937,55.2752,63763.0
2023-10-03 12:05:00,57.85,58.07,57.83,57.99,106484.0,55.2752,55.4854,55.2561,55.409,106484.0
2023-10-03 12:10:00,57.98,58.05,57.93,58.01,61256.0,55.3994,55.4663,55.3517,55.4281,61256.0
2023-10-03 12:15:00,58.01,58.17,57.8,58.16,106747.0,55.4281,55.581,55.2275,55.5714,106747.0
2023-10-03 12:20:00,58.17,58.19,57.96,57.97,44174.0,55.581,55.6001,55.3803,55.3899,44174.0
2023-10-03 12:25:00,57.97,58.26,57.96,58.24,55703.0,55.3899,55.667,55.3803,55.6479,55703.0
2023-10-03 12:30:00,58.24,58.28,58.16,58.2,123599.0,55.6479,55.6861,55.5714,55.6097,123599.0
2023-10-03 12:35:00,58.18,58.26,58.1,58.22,131610.0,55.5905,55.667,55.5141,55.6288,131610.0
2023-10-03 12:40:00,58.22,58.24,58.04,58.08,40125.0,55.6288,55.6479,55.4568,55.495,40125.0
2023-10-03 12:45:00,58.08,58.26,58.03,58.24,83655.0,55.495,55.667,55.4472,55.6479,83655.0
2023-10-03 12:50:00,58.23,58.3,58.17,58.18,51131.0,55.6383,55.7052,55.581,55.5905,51131.0
2023-10-03 12:55:00,58.19,58.19,58.09,58.16,73181.0,55.6001,55.6001,55.5046,55.5714,73181.0
2023-10-03 13:00:00,58.17,58.19,58.06,58.11,52913.0,55.581,55.6001,55.4759,55.5237,52913.0
2023-10-03 13:05:00,58.11,58.13,57.95,57.96,49929.0,55.5237,55.5428,55.3708,55.3803,49929.0
2023-10-03 13:10:00,57.97,58.01,57.92,57.95,48497.0,55.3899,55.4281,55.3421,55.3708,48497.0
2023-10-03 13:15:00,57.96,58.02,57.94,57.95,36005.0,55.3803,55.4377,55.3612,55.3708,36005.0
2023-10-03 13:20:00,57.95,58.05,57.91,58.01,40105.0,55.3708,55.4663,55.3326,55.4281,40105.0
2023-10-03 13:25:00,57.99,58.02,57.87,57.91,20849.0,55.409,55.4377,55.2943,55.3326,20849.0
2023-10-03 13:30:00,57.92,57.96,57.87,57.96,62824.0,55.3421,55.3803,55.2943,55.3803,62824.0
2023-10-03 13:35:00,57.96,57.99,57.89,57.95,34231.0,55.3803,55.409,55.3135,55.3708,34231.0
2023-10-03 13:40:00,57.95,58.0,57.94,57.97,37095.0,55.3708,55.4186,55.3612,55.3899,37095.0
2023-10-03 13:45:00,57.98,57.99,57.88,57.91,299392.0,55.3994,55.409,55.3039,55.3326,299392.0
2023-10-03 13:50:00,57.91,57.98,57.89,57.96,100132.0,55.3326,55.3994,55.3135,55.3803,100132.0
2023-10-03 13:55:00,57.95,57.98,57.92,57.98,54229.0,55.3708,55.3994,55.3421,55.3994,54229.0
2023-10-03 14:00:00,57.98,58.02,57.94,57.97,65925.0,55.3994,55.4377,55.3612,55.3899,65925.0
2023-10-03 14:05:00,57.98,58.0,57.92,57.96,164430.0,55.3994,55.4186,55.3421,55.3803,164430.0
2023-10-03 14:10:00,57.96,58.05,57.95,58.02,331596.0,55.3803,55.4663,55.3708,55.4377,331596.0
2023-10-03 14:15:00,58.02,58.14,58.0,58.12,67497.0,55.4377,55.5523,55.4186,55.5332,67497.0
2023-10-03 14:20:00,58.13,58.23,58.11,58.2,75513.0,55.5428,55.6383,55.5237,55.6097,75513.0
2023-10-03 14:25:00,58.21,58.29,58.16,58.27,68139.0,55.6192,55.6956,55.5714,55.6765,68139.0
2023-10-03 14:30:00,58.27,58.33,58.16,58.27,60632.0,55.6765,55.7339,55.5714,55.6765,60632.0
2023-10-03 14:35:00,58.28,58.3,58.22,58.26,51662.0,55.6861,55.7052,55.6288,55.667,51662.0
2023-10-03 14:40:00,58.26,58.3,58.21,58.26,64421.0,55.667,55.7052,55.6192,55.667,64421.0
2023-10-03 14:45:00,58.26,58.31,58.22,58.28,37392.0,55.667,55.7148,55.6288,55.6861,37392.0
2023-10-03 14:50:00,58.28,58.34,58.27,58.33,35078.0,55.6861,55.7434,55.6765,55.7339,35078.0
2023-10-03 14:55:00,58.32,58.38,58.3,58.35,50560.0,55.7243,55.7816,55.7052,55.753,50560.0
2023-10-03 15:00:00,58.35,58.45,58.32,58.43,79755.0,55.753,55.8485,55.7243,55.8294,79755.0
2023-10-03 15:05:00,58.45,58.52,58.38,58.5,63991.0,55.8485,55.9154,55.7816,55.8963,63991.0
2023-10-03 15:10:00,58.5,58.53,58.44,58.51,82585.0,55.8963,55.925,55.839,55.9059,82585.0
2023-10-03 15:15:00,58.5,58.53,58.4,58.4,109534.0,55.8963,55.925,55.8008,55.8008,109534.0
2023-10-03 15:20:00,58.39,58.42,58.32,58.34,56615.0,55.7912,55.8199,55.7243,55.7434,56615.0
2023-10-03 15:25:00,58.34,58.48,58.31,58.42,126012.0,55.7434,55.8772,55.7148,55.8199,126012.0
2023-10-03 15:30:00,58.43,58.45,58.33,58.38,82155.0,55.8294,55.8485,55.7339,55.7816,82155.0
2023-10-03 15:35:00,58.37,58.49,58.37,58.47,111685.0,55.7721,55.8867,55.7721,55.8676,111685.0
2023-10-03 15:40:00,58.47,58.57,58.47,58.54,87820.0,55.8676,55.9632,55.8676,55.9345,87820.0
2023-10-03 15:45:00,58.53,58.6,58.46,58.59,140625.0,55.925,55.9919,55.8581,55.9823,140625.0
2023-10-03 15:50:00,58.59,58.61,58.5,58.53,314436.0,55.9823,56.0014,55.8963,55.925,314436.0
2023-10-03 15:55:00,58.53,58.64,58.5,58.64,523387.0,55.925,56.0301,55.8963,56.0301,523387.0
2023-10-04 09:30:00,57.74,57.87,56.96,57.05,209322.0,55.1701,55.2943,54.4248,54.5108,209322.0
2023-10-04 09:35:00,57.07,57.07,56.52,56.68,231417.0,54.5299,54.5299,54.0044,54.1573,231417.0
2023-10-04 09:40:00,56.67,56.81,56.48,56.62,153810.0,54.1478,54.2815,53.9662,54.1,153810.0
2023-10-04 09:45:00,56.63,56.68,56.26,56.5,161865.0,54.1095,54.1573,53.756,53.9853,161865.0
2023-10-04 09:50:00,56.47,56.8,56.42,56.77,101415.0,53.9567,54.272,53.9089,54.2433,101415.0
2023-10-04 09:55:00,56.78,56.91,56.71,56.86,64792.0,54.2529,54.3771,54.186,54.3293,64792.0
2023-10-04 10:00:00,56.85,56.91,56.64,56.68,84175.0,54.3197,54.3771,54.1191,54.1573,84175.0
2023-10-04 10:05:00,56.7,56.86,56.65,56.74,90170.0,54.1764,54.3293,54.1286,54.2146,90170.0
2023-10-04 10:10:00,56.74,56.8,56.54,56.59,84044.0,54.2146,54.272,54.0235,54.0713,84044.0
2023-10-04 10:15:00,56.6,56.61,56.32,56.42,84803.0,54.0809,54.0904,53.8133,53.9089,84803.0
2023-10-04 10:20:00,56.42,56.48,56.31,56.41,175943.0,53.9089,53.9662,53.8038,53.8993,175943.0
2023-10-04 10:25:00,56.43,56.45,56.35,56.39,75815.0,53.9184,53.9375,53.842,53.8802,75815.0
2023-10-04 10:30:00,56.36,56.41,56.16,56.4,65168.0,53.8515,53.8993,53.6605,53.8898,65168.0
2023-10-04 10:35:00,56.41,56.48,56.28,56.34,70150.0,53.8993,53.9662,53.7751,53.8324,70150.0
2023-10-04 10:40:00,56.34,56.35,56.14,56.14,62874.0,53.8324,53.842,53.6413,53.6413,62874.0
2023-10-04 10:45:00,56.15,56.23,55.85,55.86,144649.0,53.6509,53.7273,53.3642,53.3738,144649.0
2023-10-04 10:50:00,55.86,56.12,55.86,55.97,137341.0,53.3738,53.6222,53.3738,53.4789,137341.0
2023-10-04 10:55:00,55.98,56.06,55.91,55.97,114917.0,53.4885,53.5649,53.4216,53.4789,114917.0
2023-10-04 11:00:00,55.98,56.03,55.85,56.01,50354.0,53.4885,53.5362,53.3642,53.5171,50354.0
2023-10-04 11:05:00,56.02,56.32,56.02,56.28,91362.0,53.5267,53.8133,53.5267,53.7751,91362.0
2023-10-04 11:10:00,56.28,56.47,56.27,56.46,72820.0,53.7751,53.9567,53.7656,53.9471,72820.0
2023-10-04 11:15:00,56.46,56.7,56.45,56.7,93288.0,53.9471,54.1764,53.9375,54.1764,93288.0
2023-10-04 11:20:00,56.7,56.73,56.58,56.68,70614.0,54.1764,54.2051,54.0618,54.1573,70614.0
2023-10-04 11:25:00,56.69,56.92,56.68,56.89,86581.0,54.1669,54.3866,54.1573,54.358,86581.0
2023-10-04 11:30:00,56.88,56.89,56.71,56.8,152399.0,54.3484,54.358,54.186,54.272,152399.0
2023-10-04 11:35:00,56.79,56.81,56.64,56.64,92657.0,54.2624,54.2815,54.1191,54.1191,92657.0
2023-10-04 11:40:00,56.65,56.67,56.38,56.38,102548.0,54.1286,54.1478,53.8707,53.8707,102548.0
2023-10-04 11:45:00,56.39,56.51,56.32,56.46,210601.0,53.8802,53.9949,53.8133,53.9471,210601.0
2023-10-04 11:50:00,56.45,56.58,56.41,56.49,49840.0,53.9375,54.0618,53.8993,53.9758,49840.0
2023-10-04 11:55:00,56.5,56.52,56.41,56.5,37845.0,53.9853,54.0044,53.8993,53.9853,37845.0
2023-10-04 12:00:00,56.51,56.52,56.33,56.36,37821.0,53.9949,54.0044,53.8229,53.8515,37821.0
2023-10-04 12:05:00,56.36,56.4,56.23,56.23,47339.0,53.8515,53.8898,53.7273,53.7273,47339.0
2023-10-04 12:10:00,56.24,56.43,56.24,56.34,43684.0,53.7369,53.9184,53.7369,53.8324,43684.0
2023-10-04 12:15:00,56.31,56.48,56.29,56.46,37945.0,53.8038,53.9662,53.7847,53.9471,37945.0
2023-10-04 12:20:00,56.46,56.56,56.42,56.55,33272.0,53.9471,54.0426,53.9089,54.0331,33272.0
2023-10-04 12:25:00,56.55,56.64,56.55,56.57,24297.0,54.0331,54.1191,54.0331,54.0522,24297.0
2023-10-04 12:30:00,56.58,56.68,56.56,56.66,24127.0,54.0618,54.1573,54.0426,54.1382,24127.0
2023-10-04 12:35:00,56.64,56.65,56.56,56.57,29195.0,54.1191,54.1286,54.0426,54.0522,29195.0
2023-10-04 12:40:00,56.58,56.62,56.5,56.51,28350.0,54.0618,54.1,53.9853,53.9949,28350.0
2023-10-04 12:45:00,56.51,56.6,56.5,56.57,26808.0,53.9949,54.0809,53.9853,54.0522,26808.0
2023-10-04 12:50:00,56.55,56.58,56.49,56.52,62636.0,54.0331,54.0618,53.9758,54.0044,62636.0
2023-10-04 12:55:00,56.5,56.54,56.31,56.35,35915.0,53.9853,54.0235,53.8038,53.842,35915.0
2023-10-04 13:00:00,56.34,56.34,56.17,56.19,29313.0,53.8324,53.8324,53.67,53.6891,29313.0
2023-10-04 13:05:00,56.19,56.22,56.11,56.13,49394.0,53.6891,53.7178,53.6127,53.6318,49394.0
2023-10-04 13:10:00,56.13,56.15,56.08,56.09,36968.0,53.6318,53.6509,53.584,53.5936,36968.0
2023-10-04 13:15:00,56.09,56.13,56.04,56.07,40012.0,53.5936,53.6318,53.5458,53.5745,40012.0
2023-10-04 13:20:00,56.08,56.15,55.96,56.04,107267.0,53.584,53.6509,53.4694,53.5458,107267.0
2023-10-04 13:25:00,56.03,56.17,55.98,56.08,75958.0,53.5362,53.67,53.4885,53.584,75958.0
2023-10-04 13:30:00,56.08,56.11,56.01,56.1,92213.0,53.584,53.6127,53.5171,53.6031,92213.0
2023-10-04 13:35:00,56.11,56.23,56.02,56.02,46206.0,53.6127,53.7273,53.5267,53.5267,46206.0
2023-10-04 13:40:00,56.02,56.06,55.95,56.05,117305.0,53.5267,53.5649,53.4598,53.5553,117305.0
2023-10-04 13:45:00,56.06,56.07,55.93,55.94,52738.0,53.5649,53.5745,53.4407,53.4502,52738.0
2023-10-04 13:50:00,55.95,55.97,55.68,55.71,80372.0,53.4598,53.4789,53.2018,53.2305,80372.0
2023-10-04 13:55:00,55.7,55.71,55.56,55.57,112067.0,53.2209,53.2305,53.0872,53.0967,112067.0
2023-10-04 14:00:00,55.57,55.59,55.47,55.57,75035.0,53.0967,53.1158,53.0012,53.0967,75035.0
2023-10-04 14:05:00,55.57,55.64,55.53,55.58,88738.0,53.0967,53.1636,53.0585,53.1063,88738.0
2023-10-04 14:10:00,55.58,55.79,55.56,55.79,110182.0,53.1063,53.3069,53.0872,53.3069,110182.0
2023-10-04 14:15:00,55.79,55.89,55.78,55.89,49190.0,53.3069,53.4025,53.2974,53.4025,49190.0
2023-10-04 14:20:00,55.89,55.9,55.59,55.61,74809.0,53.4025,53.412,53.1158,53.1349,74809.0
2023-10-04 14:25:00,55.61,55.71,55.59,55.65,44834.0,53.1349,53.2305,53.1158,53.1732,44834.0
2023-10-04 14:30:00,55.65,55.74,55.55,55.58,214899.0,53.1732,53.2591,53.0776,53.1063,214899.0
2023-10-04 14:35:00,55.59,55.6,55.5,55.5,41080.0,53.1158,53.1254,53.0298,53.0298,41080.0
2023-10-04 14:40:00,55.5,55.58,55.45,55.52,33283.0,53.0298,53.1063,52.9821,53.0489,33283.0
2023-10-04 14:45:00,55.52,55.63,55.52,55.58,74479.0,53.0489,53.154,53.0489,53.1063,74479.0
2023-10-04 14:50:00,55.56,55.69,55.54,55.68,46380.0,53.0872,53.2114,53.068,53.2018,46380.0
2023-10-04 14:55:00,55.67,55.7,55.64,55.66,46630.0,53.1923,53.2209,53.1636,53.1827,46630.0
2023-10-04 15:00:00,55.65,55.7,55.5,55.51,117700.0,53.1732,53.2209,53.0298,53.0394,117700.0
2023-10-04 15:05:00,55.51,55.51,55.39,55.44,86746.0,53.0394,53.0394,52.9247,52.9725,86746.0
2023-10-04 15:10:00,55.43,55.59,55.42,55.49,138431.0,52.9629,53.1158,52.9534,53.0203,138431.0
2023-10-04 15:15:00,55.49,55.63,55.47,55.63,60400.0,53.0203,53.154,53.0012,53.154,60400.0
2023-10-04 15:20:00,55.62,55.64,55.54,55.58,69463.0,53.1445,53.1636,53.068,53.1063,69463.0
2023-10-04 15:25:00,55.58,55.59,55.31,55.33,186475.0,53.1063,53.1158,52.8483,52.8674,186475.0
2023-10-04 15:30:00,55.33,55.44,55.32,55.44,140342.0,52.8674,52.9725,52.8578,52.9725,140342.0
2023-10-04 15:35:00,55.45,55.49,55.4,55.45,123938.0,52.9821,53.0203,52.9343,52.9821,123938.0
2023-10-04 15:40:00,55.46,55.49,55.4,55.44,191087.0,52.9916,53.0203,52.9343,52.9725,191087.0
2023-10-04 15:45:00,55.43,55.49,55.39,55.41,173743.0,52.9629,53.0203,52.9247,52.9438,173743.0
2023-10-04 15:50:00,55.41,55.64,55.34,55.63,299314.0,52.9438,53.1636,52.8769,53.154,299314.0
2023-10-04 15:55:00,55.64,55.86,55.62,55.82,844928.0,53.1636,53.3738,53.1445,53.3356,844928.0
2023-10-05 09:30:00,55.53,56.43,55.4,56.09,273720.0,53.0585,53.9184,52.9343,53.5936,273720.0
2023-10-05 09:35:00,56.12,56.32,55.86,55.86,97025.0,53.6222,53.8133,53.3738,53.3738,97025.0
2023-10-05 09:40:00,55.87,55.89,55.65,55.79,98218.0,53.3834,53.4025,53.1732,53.3069,98218.0
2023-10-05 09:45:00,55.79,56.04,55.76,56.02,94876.0,53.3069,53.5458,53.2783,53.5267,94876.0
2023-10-05 09:50:00,56.03,56.06,55.8,55.99,90436.0,53.5362,53.5649,53.3165,53.498,90436.0
2023-10-05 09:55:00,56.0,56.2,55.94,56.19,136417.0,53.5076,53.6987,53.4502,53.6891,136417.0
2023-10-05 10:00:00,56.2,56.28,56.02,56.02,96599.0,53.6987,53.7751,53.5267,53.5267,96599.0
2023-10-05 10:05:00,56.03,56.37,55.89,56.34,60488.0,53.5362,53.8611,53.4025,53.8324,60488.0
2023-10-05 10:10:00,56.34,56.4,56.11,56.39,108206.0,53.8324,53.8898,53.6127,53.8802,108206.0
2023-10-05 10:15:00,56.37,56.45,56.3,56.41,105262.0,53.8611,53.9375,53.7942,53.8993,105262.0
2023-10-05 10:20:00,56.41,56.41,56.05,56.06,87935.0,53.8993,53.8993,53.5553,53.5649,87935.0
2023-10-05 10:25:00,56.04,56.25,56.0,56.19,77039.0,53.5458,53.7464,53.5076,53.6891,77039.0
2023-10-05 10:30:00,56.17,56.33,56.12,56.21,63661.0,53.67,53.8229,53.6222,53.7082,63661.0
2023-10-05 10:35:00,56.19,56.22,56.06,56.17,112044.0,53.6891,53.7178,53.5649,53.67,112044.0
2023-10-05 10:40:00,56.16,56.28,56.16,56.27,37404.0,53.6605,53.7751,53.6605,53.7656,37404.0
2023-10-05 10:45:00,56.26,56.46,56.19,56.35,57129.0,53.756,53.9471,53.6891,53.842,57129.0
2023-10-05 10:50:00,56.35,56.39,56.2,56.26,60492.0,53.842,53.8802,53.6987,53.756,60492.0
2023-10-05 10:55:00,56.28,56.33,56.19,56.28,33575.0,53.7751,53.8229,53.6891,53.7751,33575.0
2023-10-05 11:00:00,56.27,56.31,56.19,56.19,41886.0,53.7656,53.8038,53.6891,53.6891,41886.0
2023-10-05 11:05:00,56.19,56.2,56.07,56.07,56429.0,53.6891,53.6987,53.5745,53.5745,56429.0
2023-10-05 11:10:00,56.08,56.17,56.02,56.08,56867.0,53.584,53.67,53.5267,53.584,56867.0
2023-10-05 11:15:00,56.09,56.13,55.86,55.86,84239.0,53.5936,53.6318,53.3738,53.3738,84239.0
2023-10-05 11:20:00,55.85,56.07,55.81,56.03,58011.0,53.3642,53.5745,53.326,53.5362,58011.0
2023-10-05 11:25:00,56.04,56.1,55.94,56.02,61272.0,53.5458,53.6031,53.4502,53.5267,61272.0
2023-10-05 11:30:00,56.02,56.03,55.91,56.0,34091.0,53.5267,53.5362,53.4216,53.5076,34091.0
2023-10-05 11:35:00,56.02,56.14,56.01,56.12,37033.0,53.5267,53.6413,53.5171,53.6222,37033.0
2023-10-05 11:40:00,56.13,56.2,56.02,56.03,105978.0,53.6318,53.6987,53.5267,53.5362,105978.0
2023-10-05 11:45:00,56.0,56.03,55.85,55.86,45082.0,53.5076,53.5362,53.3642,53.3738,45082.0
2023-10-05 11:50:00,55.85,55.85,55.71,55.83,18263.0,53.3642,53.3642,53.2305,53.3451,18263.0
2023-10-05 11:55:00,55.82,55.82,55.71,55.76,18998.0,53.3356,53.3356,53.2305,53.2783,18998.0
2023-10-05 12:00:00,55.76,55.8,55.6,55.63,49527.0,53.2783,53.3165,53.1254,53.154,49527.0
2023-10-05 12:05:00,55.63,55.69,55.6,55.62,22844.0,53.154,53.2114,53.1254,53.1445,22844.0
2023-10-05 12:10:00,55.61,55.72,55.6,55.69,34295.0,53.1349,53.24,53.1254,53.2114,34295.0
2023-10-05 12:15:00,55.69,55.78,55.54,55.66,85626.0,53.2114,53.2974,53.068,53.1827,85626.0
2023-10-05 12:20:00,55.68,55.72,55.63,55.68,16746.0,53.2018,53.24,53.154,53.2018,16746.0
2023-10-05 12:25:00,55.69,55.77,55.68,55.73,24189.0,53.2114,53.2878,53.2018,53.2496,24189.0
2023-10-05 12:30:00,55.76,55.82,55.7,55.76,22114.0,53.2783,53.3356,53.2209,53.2783,22114.0
2023-10-05 12:35:00,55.75,55.79,55.73,55.76,16303.0,53.2687,53.3069,53.2496,53.2783,16303.0
2023-10-05 12:40:00,55.75,55.76,55.71,55.72,22326.0,53.2687,53.2783,53.2305,53.24,22326.0
2023-10-05 12:45:00,55.71,55.77,55.68,55.7,25759.0,53.2305,53.2878,53.2018,53.2209,25759.0
2023-10-05 12:50:00,55.72,55.83,55.71,55.74,36696.0,53.24,53.3451,53.2305,53.2591,36696.0
2023-10-05 12:55:00,55.74,55.76,55.63,55.64,19454.0,53.2591,53.2783,53.154,53.1636,19454.0
2023-10-05 13:00:00,55.62,55.68,55.53,55.55,11817.0,53.1445,53.2018,53.0585,53.0776,11817.0
2023-10-05 13:05:00,55.55,55.56,55.43,55.44,31224.0,53.0776,53.0872,52.9629,52.9725,31224.0
2023-10-05 13:10:00,55.44,55.61,55.44,55.56,20100.0,52.9725,53.1349,52.9725,53.0872,20100.0
2023-10-05 13:15:00,55.57,55.65,55.57,55.64,7631.0,53.0967,53.1732,53.0967,53.1636,7631.0
2023-10-05 13:20:00,55.63,55.73,55.6,55.66,19401.0,53.154,53.2496,53.1254,53.1827,19401.0
2023-10-05 13:25:00,55.67,55.68,55.61,55.66,18163.0,53.1923,53.2018,53.1349,53.1827,18163.0
2023-10-05 13:30:00,55.66,55.78,55.63,55.78,26184.0,53.1827,53.2974,53.154,53.2974,26184.0
2023-10-05 13:35:00,55.78,55.88,55.75,55.75,84168.0,53.2974,53.3929,53.2687,53.2687,84168.0
2023-10-05 13:40:00,55.76,55.84,55.75,55.81,22203.0,53.2783,53.3547,53.2687,53.326,22203.0
2023-10-05 13:45:00,55.82,55.83,55.71,55.73,29375.0,53.3356,53.3451,53.2305,53.2496,29375.0
2023-10-05 13:50:00,55.73,55.75,55.61,55.63,42421.0,53.2496,53.2687,53.1349,53.154,42421.0
2023-10-05 13:55:00,55.62,55.66,55.59,55.65,28217.0,53.1445,53.1827,53.1158,53.1732,28217.0
2023-10-05 14:00:00,55.64,55.73,55.57,55.59,33996.0,53.1636,53.2496,53.0967,53.1158,33996.0
2023-10-05 14:05:00,55.58,55.58,55.47,55.53,51470.0,53.1063,53.1063,53.0012,53.0585,51470.0
2023-10-05 14:10:00,55.53,55.55,55.43,55.46,41541.0,53.0585,53.0776,52.9629,52.9916,41541.0
2023-10-05 14:15:00,55.47,55.48,55.31,55.37,61543.0,53.0012,53.0107,52.8483,52.9056,61543.0
2023-10-05 14:20:00,55.38,55.38,55.33,55.35,27263.0,52.9152,52.9152,52.8674,52.8865,27263.0
2023-10-05 14:25:00,55.34,55.4,55.29,55.4,22124.0,52.8769,52.9343,52.8292,52.9343,22124.0
2023-10-05 14:30:00,55.4,55.56,55.39,55.52,38191.0,52.9343,53.0872,52.9247,53.0489,38191.0
2023-10-05 14:35:00,55.52,55.65,55.48,55.63,99477.0,53.0489,53.1732,53.0107,53.154,99477.0
2023-10-05 14:40:00,55.63,55.71,55.51,55.61,48591.0,53.154,53.2305,53.0394,53.1349,48591.0
2023-10-05 14:45:00,55.62,55.65,55.57,55.63,49773.0,53.1445,53.1732,53.0967,53.154,49773.0
2023-10-05 14:50:00,55.63,55.65,55.55,55.57,40297.0,53.154,53.1732,53.0776,53.0967,40297.0
2023-10-05 14:55:00,55.57,55.64,55.53,55.58,112264.0,53.0967,53.1636,53.0585,53.1063,112264.0
2023-10-05 15:00:00,55.58,55.65,55.52,55.55,98070.0,53.1063,53.1732,53.0489,53.0776,98070.0
2023-10-05 15:05:00,55.55,55.58,55.5,55.54,42284.0,53.0776,53.1063,53.0298,53.068,42284.0
2023-10-05 15:10:00,55.55,55.55,55.49,55.55,74455.0,53.0776,53.0776,53.0203,53.0776,74455.0
2023-10-05 15:15:00,55.55,55.58,55.47,55.51,73395.0,53.0776,53.1063,53.0012,53.0394,73395.0
2023-10-05 15:20:00,55.51,55.55,55.42,55.45,138401.0,53.0394,53.0776,52.9534,52.9821,138401.0
2023-10-05 15:25:00,55.45,55.53,55.43,55.51,129892.0,52.9821,53.0585,52.9629,53.0394,129892.0
2023-10-05 15:30:00,55.51,55.61,55.5,55.55,68980.0,53.0394,53.1349,53.0298,53.0776,68980.0
2023-10-05 15:35:00,55.55,55.58,55.45,55.47,85988.0,53.0776,53.1063,52.9821,53.0012,85988.0
2023-10-05 15:40:00,55.47,55.5,55.39,55.44,135378.0,53.0012,53.0298,52.9247,52.9725,135378.0
2023-10-05 15:45:00,55.43,55.48,55.27,55.33,252390.0,52.9629,53.0107,52.8101,52.8674,252390.0
2023-10-05 15:50:00,55.33,55.45,55.29,55.45,118566.0,52.8674,52.9821,52.8292,52.9821,118566.0
2023-10-05 15:55:00,55.45,55.45,55.13,55.39,532771.0,52.9821,52.9821,52.6763,52.9247,532771.0
2023-10-06 09:30:00,55.58,55.65,55.12,55.52,190162.0,53.1063,53.1732,52.6667,53.0489,190162.0
2023-10-06 09:35:00,55.52,55.79,55.33,55.34,86265.0,53.0489,53.3069,52.8674,52.8769,86265.0
2023-10-06 09:40:00,55.34,55.67,55.29,55.51,86406.0,52.8769,53.1923,52.8292,53.0394,86406.0
2023-10-06 09:45:00,55.5,55.51,55.16,55.23,58732.0,53.0298,53.0394,52.705,52.7718,58732.0
2023-10-06 09:50:00,55.22,55.42,55.12,55.2,43787.0,52.7623,52.9534,52.6667,52.7432,43787.0
2023-10-06 09:55:00,55.23,55.39,55.09,55.35,96032.0,52.7718,52.9247,52.6381,52.8865,96032.0
2023-10-06 10:00:00,55.33,55.39,55.2,55.23,42460.0,52.8674,52.9247,52.7432,52.7718,42460.0
2023-10-06 10:05:00,55.24,55.26,54.91,54.92,191608.0,52.7814,52.8005,52.4661,52.4756,191608.0
2023-10-06 10:10:00,54.91,55.04,54.81,54.95,83580.0,52.4661,52.5903,52.3705,52.5043,83580.0
2023-10-06 10:15:00,54.97,55.04,54.92,55.01,61798.0,52.5234,52.5903,52.4756,52.5616,61798.0
2023-10-06 10:20:00,55.0,55.26,54.88,55.25,97769.0,52.5521,52.8005,52.4374,52.791,97769.0
2023-10-06 10:25:00,55.26,55.31,55.17,55.25,99318.0,52.8005,52.8483,52.7145,52.791,99318.0
2023-10-06 10:30:00,55.25,55.48,55.24,55.26,140695.0,52.791,53.0107,52.7814,52.8005,140695.0
2023-10-06 10:35:00,55.25,55.3,55.09,55.26,107183.0,52.791,52.8387,52.6381,52.8005,107183.0
2023-10-06 10:40:00,55.26,55.32,54.96,55.03,90918.0,52.8005,52.8578,52.5139,52.5807,90918.0
2023-10-06 10:45:00,54.99,55.21,54.95,55.12,67970.0,52.5425,52.7527,52.5043,52.6667,67970.0
2023-10-06 10:50:00,55.13,55.19,54.92,54.92,44690.0,52.6763,52.7336,52.4756,52.4756,44690.0
2023-10-06 10:55:00,54.92,55.05,54.87,55.01,53231.0,52.4756,52.5999,52.4279,52.5616,53231.0
2023-10-06 11:00:00,55.01,55.1,54.98,55.1,76143.0,52.5616,52.6476,52.533,52.6476,76143.0
2023-10-06 11:05:00,55.12,55.21,54.98,55.18,53571.0,52.6667,52.7527,52.533,52.7241,53571.0
2023-10-06 11:10:00,55.21,55.35,55.19,55.3,130876.0,52.7527,52.8865,52.7336,52.8387,130876.0
2023-10-06 11:15:00,55.29,55.32,55.19,55.24,103227.0,52.8292,52.8578,52.7336,52.7814,103227.0
2023-10-06 11:20:00,55.22,55.4,55.2,55.37,169566.0,52.7623,52.9343,52.7432,52.9056,169566.0
2023-10-06 11:25:00,55.38,55.5,55.36,55.47,108078.0,52.9152,53.0298,52.8961,53.0012,108078.0
2023-10-06 11:30:00,55.48,55.52,55.4,55.49,112841.0,53.0107,53.0489,52.9343,53.0203,112841.0
2023-10-06 11:35:00,55.49,55.69,55.46,55.65,93845.0,53.0203,53.2114,52.9916,53.1732,93845.0
2023-10-06 11:40:00,55.66,55.75,55.63,55.68,77662.0,53.1827,53.2687,53.154,53.2018,77662.0
2023-10-06 11:45:00,55.68,55.71,55.59,55.7,84679.0,53.2018,53.2305,53.1158,53.2209,84679.0
2023-10-06 11:50:00,55.7,55.94,55.69,55.9,199215.0,53.2209,53.4502,53.2114,53.412,199215.0
2023-10-06 11:55:00,55.92,56.11,55.88,56.07,136103.0,53.4311,53.6127,53.3929,53.5745,136103.0
2023-10-06 12:00:00,56.09,56.19,55.98,56.04,90378.0,53.5936,53.6891,53.4885,53.5458,90378.0
2023-10-06 12:05:00,56.05,56.08,55.95,55.97,61625.0,53.5553,53.584,53.4598,53.4789,61625.0
2023-10-06 12:10:00,55.96,55.97,55.88,55.92,41592.0,53.4694,53.4789,53.3929,53.4311,41592.0
2023-10-06 12:15:00,55.93,56.11,55.91,56.06,100839.0,53.4407,53.6127,53.4216,53.5649,100839.0
2023-10-06 12:20:00,56.07,56.08,55.96,55.99,57129.0,53.5745,53.584,53.4694,53.498,57129.0
2023-10-06 12:25:00,55.99,56.22,55.96,56.15,100906.0,53.498,53.7178,53.4694,53.6509,100906.0
2023-10-06 12:30:00,56.17,56.18,56.06,56.08,44333.0,53.67,53.6796,53.5649,53.584,44333.0
2023-10-06 12:35:00,56.07,56.07,55.97,56.03,37580.0,53.5745,53.5745,53.4789,53.5362,37580.0
2023-10-06 12:40:00,56.04,56.22,56.04,56.21,70436.0,53.5458,53.7178,53.5458,53.7082,70436.0
2023-10-06 12:45:00,56.2,56.2,56.09,56.1,70359.0,53.6987,53.6987,53.5936,53.6031,70359.0
2023-10-06 12:50:00,56.12,56.16,56.02,56.02,54134.0,53.6222,53.6605,53.5267,53.5267,54134.0
2023-10-06 12:55:00,56.02,56.03,55.92,55.96,39866.0,53.5267,53.5362,53.4311,53.4694,39866.0
2023-10-06 13:00:00,55.94,55.96,55.83,55.84,33220.0,53.4502,53.4694,53.3451,53.3547,33220.0
2023-10-06 13:05:00,55.83,55.86,55.72,55.75,94821.0,53.3451,53.3738,53.24,53.2687,94821.0
2023-10-06 13:10:00,55.74,55.76,55.57,55.74,91414.0,53.2591,53.2783,53.0967,53.2591,91414.0
2023-10-06 13:15:00,55.75,55.79,55.64,55.78,69099.0,53.2687,53.3069,53.1636,53.2974,69099.0
2023-10-06 13:20:00,55.78,55.97,55.75,55.93,123188.0,53.2974,53.4789,53.2687,53.4407,123188.0
2023-10-06 13:25:00,55.93,56.06,55.92,55.95,65997.0,53.4407,53.5649,53.4311,53.4598,65997.0
2023-10-06 13:30:00,55.95,56.01,55.9,55.91,36951.0,53.4598,53.5171,53.412,53.4216,36951.0
2023-10-06 13:35:00,55.91,55.96,55.86,55.94,44760.0,53.4216,53.4694,53.3738,53.4502,44760.0
2023-10-06 13:40:00,55.95,55.96,55.88,55.88,41190.0,53.4598,53.4694,53.3929,53.3929,41190.0
2023-10-06 13:45:00,55.88,55.93,55.85,55.92,30284.0,53.3929,53.4407,53.3642,53.4311,30284.0
2023-10-06 13:50:00,55.93,55.94,55.83,55.88,49194.0,53.4407,53.4502,53.3451,53.3929,49194.0
2023-10-06 13:55:00,55.87,55.99,55.86,55.97,37625.0,53.3834,53.498,53.3738,53.4789,37625.0
2023-10-06 14:00:00,55.97,56.07,55.95,56.04,79740.0,53.4789,53.5745,53.4598,53.5458,79740.0
2023-10-06 14:05:00,56.04,56.04,55.96,55.98,80315.0,53.5458,53.5458,53.4694,53.4885,80315.0
2023-10-06 14:10:00,55.98,56.06,55.97,56.01,41859.0,53.4885,53.5649,53.4789,53.5171,41859.0
2023-10-06 14:15:00,56.02,56.02,55.91,55.94,37796.0,53.5267,53.5267,53.4216,53.4502,37796.0
2023-10-06 14:20:00,55.93,56.03,55.91,55.96,41930.0,53.4407,53.5362,53.4216,53.4694,41930.0
2023-10-06 14:25:00,55.96,56.1,55.96,56.08,38410.0,53.4694,53.6031,53.4694,53.584,38410.0
2023-10-06 14:30:00,56.09,56.17,56.05,56.09,45767.0,53.5936,53.67,53.5553,53.5936,45767.0
2023-10-06 14:35:00,56.09,56.13,56.02,56.04,68511.0,53.5936,53.6318,53.5267,53.5458,68511.0
2023-10-06 14:40:00,56.04,56.06,55.97,56.0,43286.0,53.5458,53.5649,53.4789,53.5076,43286.0
2023-10-06 14:45:00,55.99,56.01,55.91,56.0,60135.0,53.498,53.5171,53.4216,53.5076,60135.0
2023-10-06 14:50:00,56.0,56.0,55.86,55.88,55117.0,53.5076,53.5076,53.3738,53.3929,55117.0
2023-10-06 14:55:00,55.87,55.87,55.83,55.86,30750.0,53.3834,53.3834,53.3451,53.3738,30750.0
2023-10-06 15:00:00,55.85,55.86,55.69,55.7,62980.0,53.3642,53.3738,53.2114,53.2209,62980.0
2023-10-06 15:05:00,55.69,55.83,55.66,55.8,46897.0,53.2114,53.3451,53.1827,53.3165,46897.0
2023-10-06 15:10:00,55.79,55.8,55.62,55.64,62778.0,53.3069,53.3165,53.1445,53.1636,62778.0
2023-10-06 15:15:00,55.64,55.65,55.56,55.63,61925.0,53.1636,53.1732,53.0872,53.154,61925.0
2023-10-06 15:20:00,55.63,55.78,55.62,55.77,79449.0,53.154,53.2974,53.1445,53.2878,79449.0
2023-10-06 15:25:00,55.77,55.8,55.71,55.76,67789.0,53.2878,53.3165,53.2305,53.2783,67789.0
2023-10-06 15:30:00,55.77,55.81,55.7,55.79,67519.0,53.2878,53.326,53.2209,53.3069,67519.0
2023-10-06 15:35:00,55.79,55.8,55.71,55.76,85628.0,53.3069,53.3165,53.2305,53.2783,85628.0
2023-10-06 15:40:00,55.77,55.83,55.77,55.79,76377.0,53.2878,53.3451,53.2878,53.3069,76377.0
2023-10-06 15:45:00,55.8,55.9,55.78,55.87,132109.0,53.3165,53.412,53.2974,53.3834,132109.0
2023-10-06 15:50:00,55.87,55.87,55.63,55.66,153987.0,53.3834,53.3834,53.154,53.1827,153987.0
2023-10-06 15:55:00,55.66,55.75,55.65,55.69,413231.0,53.1827,53.2687,53.1732,53.2114,413231.0
2023-10-09 09:30:00,57.27,57.62,56.97,57.59,260389.0,54.721,55.0555,54.4344,55.0268,260389.0
2023-10-09 09:35:00,57.59,57.96,57.59,57.91,186377.0,55.0268,55.3803,55.0268,55.3326,186377.0
2023-10-09 09:40:00,57.9,57.97,57.63,57.78,88870.0,55.323,55.3899,55.065,55.2083,88870.0
2023-10-09 09:45:00,57.77,57.94,57.72,57.82,117322.0,55.1988,55.3612,55.151,55.2466,117322.0
2023-10-09 09:50:00,57.81,58.02,57.68,58.0,106444.0,55.237,55.4377,55.1128,55.4186,106444.0
2023-10-09 09:55:00,58.0,58.25,57.99,58.15,94459.0,55.4186,55.6574,55.409,55.5619,94459.0
2023-10-09 10:00:00,58.15,58.31,58.14,58.22,123664.0,55.5619,55.7148,55.5523,55.6288,123664.0
2023-10-09 10:05:00,58.2,58.2,57.89,57.95,75198.0,55.6097,55.6097,55.3135,55.3708,75198.0
2023-10-09 10:10:00,57.96,58.14,57.87,58.06,49852.0,55.3803,55.5523,55.2943,55.4759,49852.0
2023-10-09 10:15:00,58.07,58.13,57.94,58.09,56572.0,55.4854,55.5428,55.3612,55.5046,56572.0
2023-10-09 10:20:00,58.09,58.13,58.0,58.05,51776.0,55.5046,55.5428,55.4186,55.4663,51776.0
2023-10-09 10:25:00,58.03,58.16,58.03,58.13,45562.0,55.4472,55.5714,55.4472,55.5428,45562.0
2023-10-09 10:30:00,58.15,58.21,58.03,58.03,41953.0,55.5619,55.6192,55.4472,55.4472,41953.0
2023-10-09 10:35:00,58.03,58.13,58.02,58.09,40389.0,55.4472,55.5428,55.4377,55.5046,40389.0
2023-10-09 10:40:00,58.09,58.22,57.97,58.22,47824.0,55.5046,55.6288,55.3899,55.6288,47824.0
2023-10-09 10:45:00,58.24,58.25,57.98,57.98,56582.0,55.6479,55.6574,55.3994,55.3994,56582.0
2023-10-09 10:50:00,57.97,57.97,57.82,57.9,64705.0,55.3899,55.3899,55.2466,55.323,64705.0
2023-10-09 10:55:00,57.9,58.13,57.89,58.11,42370.0,55.323,55.5428,55.3135,55.5237,42370.0
2023-10-09 11:00:00,58.11,58.24,58.04,58.24,76985.0,55.5237,55.6479,55.4568,55.6479,76985.0
2023-10-09 11:05:00,58.25,58.43,58.2,58.38,71118.0,55.6574,55.8294,55.6097,55.7816,71118.0
2023-10-09 11:10:00,58.39,58.45,58.31,58.38,78293.0,55.7912,55.8485,55.7148,55.7816,78293.0
2023-10-09 11:15:00,58.37,58.4,58.31,58.32,45752.0,55.7721,55.8008,55.7148,55.7243,45752.0
2023-10-09 11:20:00,58.33,58.33,58.22,58.27,57037.0,55.7339,55.7339,55.6288,55.6765,57037.0
2023-10-09 11:25:00,58.26,58.29,58.18,58.28,41083.0,55.667,55.6956,55.5905,55.6861,41083.0
2023-10-09 11:30:00,58.28,58.35,58.26,58.31,58238.0,55.6861,55.753,55.667,55.7148,58238.0
2023-10-09 11:35:00,58.32,58.34,58.15,58.25,51136.0,55.7243,55.7434,55.5619,55.6574,51136.0
2023-10-09 11:40:00,58.23,58.3,58.19,58.22,44631.0,55.6383,55.7052,55.6001,55.6288,44631.0
2023-10-09 11:45:00,58.22,58.28,58.17,58.19,49255.0,55.6288,55.6861,55.581,55.6001,49255.0
2023-10-09 11:50:00,58.19,58.26,58.15,58.24,31866.0,55.6001,55.667,55.5619,55.6479,31866.0
2023-10-09 11:55:00,58.23,58.3,58.19,58.28,33003.0,55.6383,55.7052,55.6001,55.6861,33003.0
2023-10-09 12:00:00,58.28,58.29,58.11,58.16,39706.0,55.6861,55.6956,55.5237,55.5714,39706.0
2023-10-09 12:05:00,58.16,58.18,58.07,58.08,25620.0,55.5714,55.5905,55.4854,55.495,25620.0
2023-10-09 12:10:00,58.08,58.09,57.92,57.96,29581.0,55.495,55.5046,55.3421,55.3803,29581.0
2023-10-09 12:15:00,57.95,57.96,57.9,57.93,26321.0,55.3708,55.3803,55.323,55.3517,26321.0
2023-10-09 12:20:00,57.94,57.99,57.92,57.95,16616.0,55.3612,55.409,55.3421,55.3708,16616.0
2023-10-09 12:25:00,57.95,57.96,57.82,57.84,19747.0,55.3708,55.3803,55.2466,55.2657,19747.0
2023-10-09 12:30:00,57.86,57.94,57.82,57.89,21480.0,55.2848,55.3612,55.2466,55.3135,21480.0
2023-10-09 12:35:00,57.88,57.9,57.83,57.86,29559.0,55.3039,55.323,55.2561,55.2848,29559.0
2023-10-09 12:40:00,57.88,57.9,57.82,57.84,23534.0,55.3039,55.323,55.2466,55.2657,23534.0
2023-10-09 12:45:00,57.84,57.91,57.79,57.91,20685.0,55.2657,55.3326,55.2179,55.3326,20685.0
2023-10-09 12:50:00,57.9,57.98,57.89,57.94,19413.0,55.323,55.3994,55.3135,55.3612,19413.0
2023-10-09 12:55:00,57.92,57.96,57.88,57.93,22432.0,55.3421,55.3803,55.3039,55.3517,22432.0
2023-10-09 13:00:00,57.93,57.93,57.78,57.85,41519.0,55.3517,55.3517,55.2083,55.2752,41519.0
2023-10-09 13:05:00,57.85,57.9,57.81,57.88,18372.0,55.2752,55.323,55.237,55.3039,18372.0
2023-10-09 13:10:00,57.89,57.93,57.83,57.91,19374.0,55.3135,55.3517,55.2561,55.3326,19374.0
2023-10-09 13:15:00,57.91,58.06,57.91,58.0,38542.0,55.3326,55.4759,55.3326,55.4186,38542.0
2023-10-09 13:20:00,57.99,58.0,57.95,57.96,20512.0,55.409,55.4186,55.3708,55.3803,20512.0
2023-10-09 13:25:00,57.96,58.03,57.95,58.01,22596.0,55.3803,55.4472,55.3708,55.4281,22596.0
2023-10-09 13:30:00,58.02,58.05,57.98,58.0,28207.0,55.4377,55.4663,55.3994,55.4186,28207.0
2023-10-09 13:35:00,58.01,58.14,57.99,58.14,22985.0,55.4281,55.5523,55.409,55.5523,22985.0
2023-10-09 13:40:00,58.15,58.27,58.13,58.27,40054.0,55.5619,55.6765,55.5428,55.6765,40054.0
2023-10-09 13:45:00,58.28,58.32,58.24,58.29,28310.0,55.6861,55.7243,55.6479,55.6956,28310.0
2023-10-09 13:50:00,58.3,58.32,58.23,58.24,45599.0,55.7052,55.7243,55.6383,55.6479,45599.0
2023-10-09 13:55:00,58.24,58.3,58.1,58.14,169892.0,55.6479,55.7052,55.5141,55.5523,169892.0
2023-10-09 14:00:00,58.14,58.19,58.04,58.18,26842.0,55.5523,55.6001,55.4568,55.5905,26842.0
2023-10-09 14:05:00,58.2,58.37,58.16,58.27,166357.0,55.6097,55.7721,55.5714,55.6765,166357.0
2023-10-09 14:10:00,58.28,58.36,58.25,58.35,28912.0,55.6861,55.7625,55.6574,55.753,28912.0
2023-10-09 14:15:00,58.35,58.39,58.27,58.31,58106.0,55.753,55.7912,55.6765,55.7148,58106.0
2023-10-09 14:20:00,58.32,58.47,58.29,58.46,45341.0,55.7243,55.8676,55.6956,55.8581,45341.0
2023-10-09 14:25:00,58.46,58.52,58.45,58.51,35151.0,55.8581,55.9154,55.8485,55.9059,35151.0
2023-10-09 14:30:00,58.52,58.52,58.44,58.45,32084.0,55.9154,55.9154,55.839,55.8485,32084.0
2023-10-09 14:35:00,58.45,58.46,58.33,58.36,35573.0,55.8485,55.8581,55.7339,55.7625,35573.0
2023-10-09 14:40:00,58.36,58.45,58.33,58.41,33683.0,55.7625,55.8485,55.7339,55.8103,33683.0
2023-10-09 14:45:00,58.41,58.41,58.33,58.34,20194.0,55.8103,55.8103,55.7339,55.7434,20194.0
2023-10-09 14:50:00,58.35,58.38,58.32,58.34,24129.0,55.753,55.7816,55.7243,55.7434,24129.0
2023-10-09 14:55:00,58.34,58.41,58.33,58.38,40296.0,55.7434,55.8103,55.7339,55.7816,40296.0
2023-10-09 15:00:00,58.38,58.39,58.28,58.37,43773.0,55.7816,55.7912,55.6861,55.7721,43773.0
2023-10-09 15:05:00,58.38,58.47,58.37,58.4,44813.0,55.7816,55.8676,55.7721,55.8008,44813.0
2023-10-09 15:10:00,58.4,58.42,58.28,58.28,46484.0,55.8008,55.8199,55.6861,55.6861,46484.0
2023-10-09 15:15:00,58.28,58.36,58.27,58.3,25713.0,55.6861,55.7625,55.6765,55.7052,25713.0
2023-10-09 15:20:00,58.29,58.37,58.28,58.37,34594.0,55.6956,55.7721,55.6861,55.7721,34594.0
2023-10-09 15:25:00,58.37,58.41,58.33,58.39,33072.0,55.7721,55.8103,55.7339,55.7912,33072.0
2023-10-09 15:30:00,58.38,58.38,58.24,58.26,67857.0,55.7816,55.7816,55.6479,55.667,67857.0
2023-10-09 15:35:00,58.25,58.33,58.22,58.26,61583.0,55.6574,55.7339,55.6288,55.667,61583.0
2023-10-09 15:40:00,58.25,58.27,58.19,58.19,42319.0,55.6574,55.6765,55.6001,55.6001,42319.0
2023-10-09 15:45:00,58.19,58.26,58.18,58.23,69944.0,55.6001,55.667,55.5905,55.6383,69944.0
2023-10-09 15:50:00,58.23,58.28,58.2,58.24,128574.0,55.6383,55.6861,55.6097,55.6479,128574.0
2023-10-09 15:55:00,58.25,58.25,58.15,58.25,350408.0,55.6574,55.6574,55.5619,55.6574,350408.0
2023-10-10 09:30:00,58.32,58.35,57.95,58.17,185795.0,55.7243,55.753,55.3708,55.581,185795.0
2023-10-10 09:35:00,58.17,58.43,58.12,58.29,89125.0,55.581,55.8294,55.5332,55.6956,89125.0
2023-10-10 09:40:00,58.29,58.32,58.12,58.22,63517.0,55.6956,55.7243,55.5332,55.6288,63517.0
2023-10-10 09:45:00,58.22,58.48,58.11,58.39,48728.0,55.6288,55.8772,55.5237,55.7912,48728.0
2023-10-10 09:50:00,58.39,58.44,58.28,58.32,51747.0,55.7912,55.839,55.6861,55.7243,51747.0
2023-10-10 09:55:00,58.3,58.34,58.21,58.27,72368.0,55.7052,55.7434,55.6192,55.6765,72368.0
2023-10-10 10:00:00,58.28,58.35,58.25,58.28,44864.0,55.6861,55.753,55.6574,55.6861,44864.0
2023-10-10 10:05:00,58.28,58.38,58.22,58.31,39011.0,55.6861,55.7816,55.6288,55.7148,39011.0
2023-10-10 10:10:00,58.32,58.54,58.29,58.51,56125.0,55.7243,55.9345,55.6956,55.9059,56125.0
2023-10-10 10:15:00,58.5,58.52,58.26,58.31,50402.0,55.8963,55.9154,55.667,55.7148,50402.0
2023-10-10 10:20:00,58.32,58.43,58.29,58.31,59648.0,55.7243,55.8294,55.6956,55.7148,59648.0
2023-10-10 10:25:00,58.32,58.44,58.27,58.3,40759.0,55.7243,55.839,55.6765,55.7052,40759.0
2023-10-10 10:30:00,58.31,58.32,58.18,58.19,79697.0,55.7148,55.7243,55.5905,55.6001,79697.0
2023-10-10 10:35:00,58.2,58.34,58.18,58.27,79190.0,55.6097,55.7434,55.5905,55.6765,79190.0
2023-10-10 10:40:00,58.28,58.42,58.24,58.34,39654.0,55.6861,55.8199,55.6479,55.7434,39654.0
2023-10-10 10:45:00,58.34,58.38,58.21,58.29,50032.0,55.7434,55.7816,55.6192,55.6956,50032.0
2023-10-10 10:50:00,58.27,58.52,58.25,58.51,50741.0,55.6765,55.9154,55.6574,55.9059,50741.0
2023-10-10 10:55:00,58.52,58.63,58.47,58.52,62462.0,55.9154,56.0205,55.8676,55.9154,62462.0
2023-10-10 11:00:00,58.51,58.56,58.47,58.49,45945.0,55.9059,55.9536,55.8676,55.8867,45945.0
2023-10-10 11:05:00,58.51,58.69,58.51,58.62,90568.0,55.9059,56.0778,55.9059,56.011,90568.0
2023-10-10 11:10:00,58.63,58.66,58.53,58.57,58970.0,56.0205,56.0492,55.925,55.9632,58970.0
2023-10-10 11:15:00,58.58,58.69,58.58,58.61,31901.0,55.9727,56.0778,55.9727,56.0014,31901.0
2023-10-10 11:20:00,58.61,58.66,58.57,58.63,48380.0,56.0014,56.0492,55.9632,56.0205,48380.0
2023-10-10 11:25:00,58.63,58.66,58.56,58.66,38564.0,56.0205,56.0492,55.9536,56.0492,38564.0
2023-10-10 11:30:00,58.66,58.82,58.64,58.79,61543.0,56.0492,56.2021,56.0301,56.1734,61543.0
2023-10-10 11:35:00,58.79,58.85,58.74,58.81,44534.0,56.1734,56.2307,56.1256,56.1925,44534.0
2023-10-10 11:40:00,58.82,58.89,58.81,58.84,40097.0,56.2021,56.2689,56.1925,56.2212,40097.0
2023-10-10 11:45:00,58.81,58.86,58.79,58.83,57733.0,56.1925,56.2403,56.1734,56.2116,57733.0
2023-10-10 11:50:00,58.83,58.89,58.81,58.87,30538.0,56.2116,56.2689,56.1925,56.2498,30538.0
2023-10-10 11:55:00,58.87,58.94,58.87,58.91,28679.0,56.2498,56.3167,56.2498,56.2881,28679.0
2023-10-10 12:00:00,58.91,58.97,58.89,58.94,29871.0,56.2881,56.3454,56.2689,56.3167,29871.0
2023-10-10 12:05:00,58.91,58.95,58.91,58.94,27195.0,56.2881,56.3263,56.2881,56.3167,27195.0
2023-10-10 12:10:00,58.94,58.98,58.93,58.95,26810.0,56.3167,56.3549,56.3072,56.3263,26810.0
2023-10-10 12:15:00,58.95,58.96,58.86,58.86,37169.0,56.3263,56.3358,56.2403,56.2403,37169.0
2023-10-10 12:20:00,58.86,58.89,58.79,58.87,57148.0,56.2403,56.2689,56.1734,56.2498,57148.0
2023-10-10 12:25:00,58.86,58.88,58.84,58.87,19107.0,56.2403,56.2594,56.2212,56.2498,19107.0
2023-10-10 12:30:00,58.87,58.88,58.82,58.83,24964.0,56.2498,56.2594,56.2021,56.2116,24964.0
2023-10-10 12:35:00,58.84,58.84,58.67,58.7,35787.0,56.2212,56.2212,56.0587,56.0874,35787.0
2023-10-10 12:40:00,58.7,58.73,58.63,58.66,29158.0,56.0874,56.1161,56.0205,56.0492,29158.0
2023-10-10 12:45:00,58.66,58.66,58.6,58.64,19097.0,56.0492,56.0492,55.9919,56.0301,19097.0
2023-10-10 12:50:00,58.63,58.69,58.62,58.65,25155.0,56.0205,56.0778,56.011,56.0396,25155.0
2023-10-10 12:55:00,58.64,58.76,58.62,58.76,17866.0,56.0301,56.1447,56.011,56.1447,17866.0
2023-10-10 13:00:00,58.76,58.79,58.59,58.59,48395.0,56.1447,56.1734,55.9823,55.9823,48395.0
2023-10-10 13:05:00,58.59,58.78,58.58,58.78,53275.0,55.9823,56.1638,55.9727,56.1638,53275.0
2023-10-10 13:10:00,58.78,58.81,58.61,58.63,31883.0,56.1638,56.1925,56.0014,56.0205,31883.0
2023-10-10 13:15:00,58.62,58.81,58.58,58.79,40724.0,56.011,56.1925,55.9727,56.1734,40724.0
2023-10-10 13:20:00,58.77,58.84,58.69,58.73,27528.0,56.1543,56.2212,56.0778,56.1161,27528.0
2023-10-10 13:25:00,58.74,58.74,58.67,58.7,21956.0,56.1256,56.1256,56.0587,56.0874,21956.0
2023-10-10 13:30:00,58.69,58.73,58.61,58.71,48389.0,56.0778,56.1161,56.0014,56.097,48389.0
2023-10-10 13:35:00,58.71,58.82,58.69,58.82,75424.0,56.097,56.2021,56.0778,56.2021,75424.0
2023-10-10 13:40:00,58.82,58.88,58.8,58.84,36923.0,56.2021,56.2594,56.183,56.2212,36923.0
2023-10-10 13:45:00,58.83,58.85,58.71,58.71,139367.0,56.2116,56.2307,56.097,56.097,139367.0
2023-10-10 13:50:00,58.7,58.79,58.68,58.77,69420.0,56.0874,56.1734,56.0683,56.1543,69420.0
2023-10-10 13:55:00,58.77,58.81,58.68,58.8,100851.0,56.1543,56.1925,56.0683,56.183,100851.0
2023-10-10 14:00:00,58.81,58.84,58.75,58.78,52346.0,56.1925,56.2212,56.1352,56.1638,52346.0
2023-10-10 14:05:00,58.77,58.77,58.7,58.72,32671.0,56.1543,56.1543,56.0874,56.1065,32671.0
2023-10-10 14:10:00,58.73,58.81,58.72,58.77,34713.0,56.1161,56.1925,56.1065,56.1543,34713.0
2023-10-10 14:15:00,58.78,58.83,58.75,58.8,41850.0,56.1638,56.2116,56.1352,56.183,41850.0
2023-10-10 14:20:00,58.8,58.84,58.78,58.8,60882.0,56.183,56.2212,56.1638,56.183,60882.0
2023-10-10 14:25:00,58.8,58.82,58.64,58.64,41488.0,56.183,56.2021,56.0301,56.0301,41488.0
2023-10-10 14:30:00,58.65,58.68,58.6,58.68,21641.0,56.0396,56.0683,55.9919,56.0683,21641.0
2023-10-10 14:35:00,58.67,58.75,58.63,58.75,47664.0,56.0587,56.1352,56.0205,56.1352,47664.0
2023-10-10 14:40:00,58.75,58.84,58.74,58.84,26447.0,56.1352,56.2212,56.1256,56.2212,26447.0
2023-10-10 14:45:00,58.83,58.9,58.81,58.81,48656.0,56.2116,56.2785,56.1925,56.1925,48656.0
2023-10-10 14:50:00,58.82,58.82,58.71,58.72,30909.0,56.2021,56.2021,56.097,56.1065,30909.0
2023-10-10 14:55:00,58.7,58.75,58.67,58.73,32861.0,56.0874,56.1352,56.0587,56.1161,32861.0
2023-10-10 15:00:00,58.73,58.78,58.69,58.72,65441.0,56.1161,56.1638,56.0778,56.1065,65441.0
2023-10-10 15:05:00,58.72,58.81,58.7,58.8,49836.0,56.1065,56.1925,56.0874,56.183,49836.0
2023-10-10 15:10:00,58.8,58.81,58.68,58.68,51108.0,56.183,56.1925,56.0683,56.0683,51108.0
2023-10-10 15:15:00,58.69,58.76,58.67,58.75,59208.0,56.0778,56.1447,56.0587,56.1352,59208.0
2023-10-10 15:20:00,58.74,58.76,58.68,58.7,152682.0,56.1256,56.1447,56.0683,56.0874,152682.0
2023-10-10 15:25:00,58.7,58.76,58.68,58.73,61515.0,56.0874,56.1447,56.0683,56.1161,61515.0
2023-10-10 15:30:00,58.73,58.76,58.68,58.71,53876.0,56.1161,56.1447,56.0683,56.097,53876.0
2023-10-10 15:35:00,58.7,58.71,58.64,58.66,80755.0,56.0874,56.097,56.0301,56.0492,80755.0
2023-10-10 15:40:00,58.65,58.7,58.64,58.67,63505.0,56.0396,56.0874,56.0301,56.0587,63505.0
2023-10-10 15:45:00,58.68,58.71,58.63,58.7,125278.0,56.0683,56.097,56.0205,56.0874,125278.0
2023-10-10 15:50:00,58.69,58.71,58.55,58.6,241902.0,56.0778,56.097,55.9441,55.9919,241902.0
2023-10-10 15:55:00,58.61,58.69,58.56,58.62,372769.0,56.0014,56.0778,55.9536,56.011,372769.0
2023-10-11 09:30:00,58.02,58.29,57.81,57.95,257409.0,55.4377,55.6956,55.237,55.3708,257409.0
2023-10-11 09:35:00,57.96,58.07,57.76,58.01,47456.0,55.3803,55.4854,55.1892,55.4281,47456.0
2023-10-11 09:40:00,58.02,58.41,58.0,58.41,41216.0,55.4377,55.8103,55.4186,55.8103,41216.0
2023-10-11 09:45:00,58.39,58.58,58.38,58.45,33400.0,55.7912,55.9727,55.7816,55.8485,33400.0
2023-10-11 09:50:00,58.45,58.45,57.98,58.04,41734.0,55.8485,55.8485,55.3994,55.4568,41734.0
2023-10-11 09:55:00,58.06,58.28,58.06,58.22,25079.0,55.4759,55.6861,55.4759,55.6288,25079.0
2023-10-11 10:00:00,58.22,58.35,58.2,58.28,49034.0,55.6288,55.753,55.6097,55.6861,49034.0
2023-10-11 10:05:00,58.27,58.34,58.17,58.21,38572.0,55.6765,55.7434,55.581,55.6192,38572.0
2023-10-11 10:10:00,58.21,58.44,58.16,58.42,99825.0,55.6192,55.839,55.5714,55.8199,99825.0
2023-10-11 10:15:00,58.43,58.48,58.36,58.4,49068.0,55.8294,55.8772,55.7625,55.8008,49068.0
2023-10-11 10:20:00,58.39,58.44,58.25,58.32,39413.0,55.7912,55.839,55.6574,55.7243,39413.0
2023-10-11 10:25:00,58.33,58.35,58.19,58.29,48057.0,55.7339,55.753,55.6001,55.6956,48057.0
2023-10-11 10:30:00,58.29,58.34,58.02,58.05,54394.0,55.6956,55.7434,55.4377,55.4663,54394.0
2023-10-11 10:35:00,58.04,58.06,57.92,57.99,69949.0,55.4568,55.4759,55.3421,55.409,69949.0
2023-10-11 10:40:00,58.0,58.09,57.97,58.05,40236.0,55.4186,55.5046,55.3899,55.4663,40236.0
2023-10-11 10:45:00,58.05,58.13,58.01,58.07,86990.0,55.4663,55.5428,55.4281,55.4854,86990.0
2023-10-11 10:50:00,58.08,58.14,58.06,58.13,68972.0,55.495,55.5523,55.4759,55.5428,68972.0
2023-10-11 10:55:00,58.12,58.26,58.12,58.24,50317.0,55.5332,55.667,55.5332,55.6479,50317.0
2023-10-11 11:00:00,58.25,58.26,58.11,58.13,35251.0,55.6574,55.667,55.5237,55.5428,35251.0
2023-10-11 11:05:00,58.14,58.21,58.11,58.17,26441.0,55.5523,55.6192,55.5237,55.581,26441.0
2023-10-11 11:10:00,58.18,58.18,57.92,57.97,44521.0,55.5905,55.5905,55.3421,55.3899,44521.0
2023-10-11 11:15:00,57.98,58.0,57.89,57.96,67606.0,55.3994,55.4186,55.3135,55.3803,67606.0
2023-10-11 11:20:00,57.96,58.0,57.89,57.96,33205.0,55.3803,55.4186,55.3135,55.3803,33205.0
2023-10-11 11:25:00,57.95,58.1,57.95,58.1,40230.0,55.3708,55.5141,55.3708,55.5141,40230.0
2023-10-11 11:30:00,58.1,58.16,58.04,58.11,24847.0,55.5141,55.5714,55.4568,55.5237,24847.0
2023-10-11 11:35:00,58.11,58.15,58.04,58.08,28952.0,55.5237,55.5619,55.4568,55.495,28952.0
2023-10-11 11:40:00,58.1,58.33,58.1,58.26,28749.0,55.5141,55.7339,55.5141,55.667,28749.0
2023-10-11 11:45:00,58.26,58.33,58.24,58.3,17761.0,55.667,55.7339,55.6479,55.7052,17761.0
2023-10-11 11:50:00,58.31,58.35,58.24,58.3,38808.0,55.7148,55.753,55.6479,55.7052,38808.0
2023-10-11 11:55:00,58.3,58.3,58.2,58.25,19415.0,55.7052,55.7052,55.6097,55.6574,19415.0
2023-10-11 12:00:00,58.25,58.45,58.24,58.44,21015.0,55.6574,55.8485,55.6479,55.839,21015.0
2023-10-11 12:05:00,58.44,58.48,58.38,58.46,24750.0,55.839,55.8772,55.7816,55.8581,24750.0
2023-10-11 12:10:00,58.46,58.52,58.45,58.48,32060.0,55.8581,55.9154,55.8485,55.8772,32060.0
2023-10-11 12:15:00,58.48,58.5,58.39,58.45,34482.0,55.8772,55.8963,55.7912,55.8485,34482.0
2023-10-11 12:20:00,58.45,58.49,58.35,58.36,34193.0,55.8485,55.8867,55.753,55.7625,34193.0
2023-10-11 12:25:00,58.37,58.42,58.29,58.42,31620.0,55.7721,55.8199,55.6956,55.8199,31620.0
2023-10-11 12:30:00,58.42,58.51,58.42,58.47,16538.0,55.8199,55.9059,55.8199,55.8676,16538.0
2023-10-11 12:35:00,58.49,58.54,58.48,58.51,22825.0,55.8867,55.9345,55.8772,55.9059,22825.0
2023-10-11 12:40:00,58.51,58.55,58.46,58.47,17462.0,55.9059,55.9441,55.8581,55.8676,17462.0
2023-10-11 12:45:00,58.48,58.5,58.43,58.46,34167.0,55.8772,55.8963,55.8294,55.8581,34167.0
2023-10-11 12:50:00,58.45,58.45,58.35,58.39,28871.0,55.8485,55.8485,55.753,55.7912,28871.0
2023-10-11 12:55:00,58.39,58.46,58.34,58.41,32197.0,55.7912,55.8581,55.7434,55.8103,32197.0
2023-10-11 13:00:00,58.41,58.47,58.36,58.37,27107.0,55.8103,55.8676,55.7625,55.7721,27107.0
2023-10-11 13:05:00,58.37,58.49,58.36,58.48,24354.0,55.7721,55.8867,55.7625,55.8772,24354.0
2023-10-11 13:10:00,58.48,58.5,58.44,58.47,13575.0,55.8772,55.8963,55.839,55.8676,13575.0
2023-10-11 13:15:00,58.47,58.47,58.33,58.37,19072.0,55.8676,55.8676,55.7339,55.7721,19072.0
2023-10-11 13:20:00,58.36,58.42,58.33,58.41,21490.0,55.7625,55.8199,55.7339,55.8103,21490.0
2023-10-11 13:25:00,58.41,58.43,58.39,58.41,23933.0,55.8103,55.8294,55.7912,55.8103,23933.0
2023-10-11 13:30:00,58.41,58.41,58.36,58.37,11372.0,55.8103,55.8103,55.7625,55.7721,11372.0
2023-10-11 13:35:00,58.37,58.37,58.31,58.36,8589.0,55.7721,55.7721,55.7148,55.7625,8589.0
2023-10-11 13:40:00,58.35,58.41,58.33,58.41,25133.0,55.753,55.8103,55.7339,55.8103,25133.0
2023-10-11 13:45:00,58.4,58.48,58.37,58.48,79497.0,55.8008,55.8772,55.7721,55.8772,79497.0
2023-10-11 13:50:00,58.48,58.62,58.48,58.61,57049.0,55.8772,56.011,55.8772,56.0014,57049.0
2023-10-11 13:55:00,58.6,58.64,58.6,58.63,25970.0,55.9919,56.0301,55.9919,56.0205,25970.0
2023-10-11 14:00:00,58.63,58.71,58.63,58.64,72762.0,56.0205,56.097,56.0205,56.0301,72762.0
2023-10-11 14:05:00,58.63,58.64,58.53,58.59,40729.0,56.0205,56.0301,55.925,55.9823,40729.0
2023-10-11 14:10:00,58.59,58.63,58.56,58.62,13924.0,55.9823,56.0205,55.9536,56.011,13924.0
2023-10-11 14:15:00,58.62,58.71,58.58,58.59,22014.0,56.011,56.097,55.9727,55.9823,22014.0
2023-10-11 14:20:00,58.6,58.7,58.6,58.67,36696.0,55.9919,56.0874,55.9919,56.0587,36696.0
2023-10-11 14:25:00,58.65,58.68,58.53,58.57,25587.0,56.0396,56.0683,55.925,55.9632,25587.0
2023-10-11 14:30:00,58.58,58.66,58.56,58.66,21549.0,55.9727,56.0492,55.9536,56.0492,21549.0
2023-10-11 14:35:00,58.67,58.68,58.61,58.63,53272.0,56.0587,56.0683,56.0014,56.0205,53272.0
2023-10-11 14:40:00,58.63,58.67,58.61,58.65,26656.0,56.0205,56.0587,56.0014,56.0396,26656.0
2023-10-11 14:45:00,58.65,58.74,58.64,58.7,53643.0,56.0396,56.1256,56.0301,56.0874,53643.0
2023-10-11 14:50:00,58.7,58.77,58.69,58.76,29730.0,56.0874,56.1543,56.0778,56.1447,29730.0
2023-10-11 14:55:00,58.77,58.79,58.7,58.72,49063.0,56.1543,56.1734,56.0874,56.1065,49063.0
2023-10-11 15:00:00,58.72,58.74,58.64,58.65,39939.0,56.1065,56.1256,56.0301,56.0396,39939.0
2023-10-11 15:05:00,58.63,58.66,58.61,58.65,17383.0,56.0205,56.0492,56.0014,56.0396,17383.0
2023-10-11 15:10:00,58.65,58.68,58.57,58.59,27842.0,56.0396,56.0683,55.9632,55.9823,27842.0
2023-10-11 15:15:00,58.6,58.61,58.57,58.59,25065.0,55.9919,56.0014,55.9632,55.9823,25065.0
2023-10-11 15:20:00,58.6,58.62,58.55,58.61,64424.0,55.9919,56.011,55.9441,56.0014,64424.0
2023-10-11 15:25:00,58.61,58.66,58.6,58.66,78063.0,56.0014,56.0492,55.9919,56.0492,78063.0
2023-10-11 15:30:00,58.65,58.75,58.64,58.75,99629.0,56.0396,56.1352,56.0301,56.1352,99629.0
2023-10-11 15:35:00,58.75,58.82,58.73,58.79,40241.0,56.1352,56.2021,56.1161,56.1734,40241.0
2023-10-11 15:40:00,58.8,58.8,58.75,58.76,46843.0,56.183,56.183,56.1352,56.1447,46843.0
2023-10-11 15:45:00,58.76,58.89,58.74,58.84,66613.0,56.1447,56.2689,56.1256,56.2212,66613.0
2023-10-11 15:50:00,58.83,58.88,58.83,58.86,139104.0,56.2116,56.2594,56.2116,56.2403,139104.0
2023-10-11 15:55:00,58.86,58.88,58.72,58.75,465389.0,56.2403,56.2594,56.1065,56.1352,465389.0
2023-10-12 09:30:00,59.48,59.62,58.91,58.91,188345.0,56.8327,56.9665,56.2881,56.2881,188345.0
2023-10-12 09:35:00,58.9,59.15,58.9,58.92,68668.0,56.2785,56.5174,56.2785,56.2976,68668.0
2023-10-12 09:40:00,58.95,59.16,58.9,58.9,29096.0,56.3263,56.5269,56.2785,56.2785,29096.0
2023-10-12 09:45:00,58.87,59.09,58.84,59.02,32522.0,56.2498,56.46,56.2212,56.3932,32522.0
2023-10-12 09:50:00,59.01,59.13,58.9,58.91,42260.0,56.3836,56.4983,56.2785,56.2881,42260.0
2023-10-12 09:55:00,58.9,58.91,58.77,58.86,39101.0,56.2785,56.2881,56.1543,56.2403,39101.0
2023-10-12 10:00:00,58.87,59.07,58.84,59.04,37232.0,56.2498,56.4409,56.2212,56.4123,37232.0
2023-10-12 10:05:00,59.03,59.03,58.83,58.84,36539.0,56.4027,56.4027,56.2116,56.2212,36539.0
2023-10-12 10:10:00,58.82,58.84,58.7,58.77,29572.0,56.2021,56.2212,56.0874,56.1543,29572.0
2023-10-12 10:15:00,58.76,58.88,58.73,58.87,30534.0,56.1447,56.2594,56.1161,56.2498,30534.0
2023-10-12 10:20:00,58.87,59.05,58.84,58.98,18717.0,56.2498,56.4218,56.2212,56.3549,18717.0
2023-10-12 10:25:00,58.99,59.01,58.87,58.95,37829.0,56.3645,56.3836,56.2498,56.3263,37829.0
2023-10-12 10:30:00,58.95,59.06,58.9,58.96,23636.0,56.3263,56.4314,56.2785,56.3358,23636.0
2023-10-12 10:35:00,58.95,59.03,58.89,58.99,21315.0,56.3263,56.4027,56.2689,56.3645,21315.0
2023-10-12 10:40:00,58.98,59.04,58.9,58.9,20806.0,56.3549,56.4123,56.2785,56.2785,20806.0
2023-10-12 10:45:00,58.88,58.95,58.74,58.76,32518.0,56.2594,56.3263,56.1256,56.1447,32518.0
2023-10-12 10:50:00,58.74,58.76,58.67,58.76,24125.0,56.1256,56.1447,56.0587,56.1447,24125.0
2023-10-12 10:55:00,58.75,58.84,58.73,58.82,28984.0,56.1352,56.2212,56.1161,56.2021,28984.0
2023-10-12 11:00:00,58.86,58.92,58.81,58.82,27822.0,56.2403,56.2976,56.1925,56.2021,27822.0
2023-10-12 11:05:00,58.81,59.02,58.81,58.88,41062.0,56.1925,56.3932,56.1925,56.2594,41062.0
2023-10-12 11:10:00,58.87,58.91,58.77,58.88,43051.0,56.2498,56.2881,56.1543,56.2594,43051.0
2023-10-12 11:15:00,58.88,58.92,58.82,58.83,29869.0,56.2594,56.2976,56.2021,56.2116,29869.0
2023-10-12 11:20:00,58.84,58.89,58.79,58.81,55205.0,56.2212,56.2689,56.1734,56.1925,55205.0
2023-10-12 11:25:00,58.81,58.86,58.76,58.78,21666.0,56.1925,56.2403,56.1447,56.1638,21666.0
2023-10-12 11:30:00,58.78,58.87,58.78,58.87,29321.0,56.1638,56.2498,56.1638,56.2498,29321.0
2023-10-12 11:35:00,58.88,58.92,58.82,58.92,21919.0,56.2594,56.2976,56.2021,56.2976,21919.0
2023-10-12 11:40:00,58.92,58.92,58.72,58.78,62842.0,56.2976,56.2976,56.1065,56.1638,62842.0
2023-10-12 11:45:00,58.79,58.79,58.6,58.64,42905.0,56.1734,56.1734,55.9919,56.0301,42905.0
2023-10-12 11:50:00,58.65,58.67,58.6,58.66,44419.0,56.0396,56.0587,55.9919,56.0492,44419.0
2023-10-12 11:55:00,58.65,58.7,58.57,58.7,45358.0,56.0396,56.0874,55.9632,56.0874,45358.0
2023-10-12 12:00:00,58.69,58.75,58.55,58.56,46859.0,56.0778,56.1352,55.9441,55.9536,46859.0
2023-10-12 12:05:00,58.55,58.66,58.52,58.64,31422.0,55.9441,56.0492,55.9154,56.0301,31422.0
2023-10-12 12:10:00,58.65,58.69,58.59,58.62,21198.0,56.0396,56.0778,55.9823,56.011,21198.0
2023-10-12 12:15:00,58.64,58.7,58.63,58.65,20242.0,56.0301,56.0874,56.0205,56.0396,20242.0
2023-10-12 12:20:00,58.65,58.8,58.64,58.77,28049.0,56.0396,56.183,56.0301,56.1543,28049.0
2023-10-12 12:25:00,58.78,58.8,58.73,58.73,18301.0,56.1638,56.183,56.1161,56.1161,18301.0
2023-10-12 12:30:00,58.74,58.79,58.71,58.76,20071.0,56.1256,56.1734,56.097,56.1447,20071.0
2023-10-12 12:35:00,58.76,58.77,58.7,58.75,42004.0,56.1447,56.1543,56.0874,56.1352,42004.0
2023-10-12 12:40:00,58.75,58.76,58.68,58.73,31469.0,56.1352,56.1447,56.0683,56.1161,31469.0
2023-10-12 12:45:00,58.72,58.74,58.69,58.7,34453.0,56.1065,56.1256,56.0778,56.0874,34453.0
2023-10-12 12:50:00,58.7,58.71,58.61,58.65,33628.0,56.0874,56.097,56.0014,56.0396,33628.0
2023-10-12 12:55:00,58.65,58.66,58.48,58.53,29780.0,56.0396,56.0492,55.8772,55.925,29780.0
2023-10-12 13:00:00,58.53,58.53,58.41,58.47,33229.0,55.925,55.925,55.8103,55.8676,33229.0
2023-10-12 13:05:00,58.47,58.47,58.23,58.3,48175.0,55.8676,55.8676,55.6383,55.7052,48175.0
2023-10-12 13:10:00,58.3,58.41,58.28,58.34,27476.0,55.7052,55.8103,55.6861,55.7434,27476.0
2023-10-12 13:15:00,58.33,58.54,58.33,58.54,42598.0,55.7339,55.9345,55.7339,55.9345,42598.0
2023-10-12 13:20:00,58.54,58.56,58.45,58.47,18994.0,55.9345,55.9536,55.8485,55.8676,18994.0
2023-10-12 13:25:00,58.47,58.49,58.28,58.29,40970.0,55.8676,55.8867,55.6861,55.6956,40970.0
2023-10-12 13:30:00,58.28,58.28,58.1,58.11,111287.0,55.6861,55.6861,55.5141,55.5237,111287.0
2023-10-12 13:35:00,58.11,58.2,58.09,58.11,96498.0,55.5237,55.6097,55.5046,55.5237,96498.0
2023-10-12 13:40:00,58.11,58.17,58.07,58.08,38479.0,55.5237,55.581,55.4854,55.495,38479.0
2023-10-12 13:45:00,58.09,58.17,58.05,58.08,27878.0,55.5046,55.581,55.4663,55.495,27878.0
2023-10-12 13:50:00,58.07,58.09,57.97,57.99,38763.0,55.4854,55.5046,55.3899,55.409,38763.0
2023-10-12 13:55:00,57.98,58.0,57.94,57.98,38458.0,55.3994,55.4186,55.3612,55.3994,38458.0
2023-10-12 14:00:00,57.97,58.0,57.88,57.89,25724.0,55.3899,55.4186,55.3039,55.3135,25724.0
2023-10-12 14:05:00,57.88,57.94,57.83,57.84,38822.0,55.3039,55.3612,55.2561,55.2657,38822.0
2023-10-12 14:10:00,57.84,57.91,57.78,57.9,34264.0,55.2657,55.3326,55.2083,55.323,34264.0
2023-10-12 14:15:00,57.91,57.99,57.86,57.9,55923.0,55.3326,55.409,55.2848,55.323,55923.0
2023-10-12 14:20:00,57.91,58.08,57.9,58.07,24057.0,55.3326,55.495,55.323,55.4854,24057.0
2023-10-12 14:25:00,58.08,58.19,58.06,58.16,20036.0,55.495,55.6001,55.4759,55.5714,20036.0
2023-10-12 14:30:00,58.15,58.23,58.15,58.22,23556.0,55.5619,55.6383,55.5619,55.6288,23556.0
2023-10-12 14:35:00,58.22,58.3,58.22,58.28,18619.0,55.6288,55.7052,55.6288,55.6861,18619.0
2023-10-12 14:40:00,58.29,58.42,58.28,58.41,22847.0,55.6956,55.8199,55.6861,55.8103,22847.0
2023-10-12 14:45:00,58.43,58.45,58.4,58.43,27825.0,55.8294,55.8485,55.8008,55.8294,27825.0
2023-10-12 14:50:00,58.43,58.43,58.34,58.39,37187.0,55.8294,55.8294,55.7434,55.7912,37187.0
2023-10-12 14:55:00,58.39,58.42,58.37,58.38,34412.0,55.7912,55.8199,55.7721,55.7816,34412.0
2023-10-12 15:00:00,58.39,58.43,58.37,58.43,35848.0,55.7912,55.8294,55.7721,55.8294,35848.0
2023-10-12 15:05:00,58.43,58.48,58.38,58.46,56444.0,55.8294,55.8772,55.7816,55.8581,56444.0
2023-10-12 15:10:00,58.46,58.6,58.44,58.6,48778.0,55.8581,55.9919,55.839,55.9919,48778.0
2023-10-12 15:15:00,58.6,58.61,58.55,58.58,38034.0,55.9919,56.0014,55.9441,55.9727,38034.0
2023-10-12 15:20:00,58.58,58.58,58.46,58.47,64229.0,55.9727,55.9727,55.8581,55.8676,64229.0
2023-10-12 15:25:00,58.46,58.47,58.41,58.43,38328.0,55.8581,55.8676,55.8103,55.8294,38328.0
2023-10-12 15:30:00,58.43,58.44,58.37,58.4,75525.0,55.8294,55.839,55.7721,55.8008,75525.0
2023-10-12 15:35:00,58.41,58.48,58.4,58.47,53082.0,55.8103,55.8772,55.8008,55.8676,53082.0
2023-10-12 15:40:00,58.48,58.48,58.41,58.44,62350.0,55.8772,55.8772,55.8103,55.839,62350.0
2023-10-12 15:45:00,58.44,58.44,58.39,58.43,98043.0,55.839,55.839,55.7912,55.8294,98043.0
2023-10-12 15:50:00,58.42,58.48,58.34,58.4,120762.0,55.8199,55.8772,55.7434,55.8008,120762.0
2023-10-12 15:55:00,58.41,58.46,58.35,58.37,268459.0,55.8103,55.8581,55.753,55.7721,268459.0
2023-10-13 09:30:00,59.4,59.74,59.33,59.5,215258.0,56.7562,57.0811,56.6894,56.8518,215258.0
2023-10-13 09:35:00,59.51,59.82,59.4,59.48,149067.0,56.8614,57.1576,56.7562,56.8327,149067.0
2023-10-13 09:40:00,59.5,59.5,59.29,59.31,75315.0,56.8518,56.8518,56.6511,56.6703,75315.0
2023-10-13 09:45:00,59.29,59.47,59.18,59.2,59043.0,56.6511,56.8231,56.546,56.5651,59043.0
2023-10-13 09:50:00,59.21,59.29,59.17,59.27,52615.0,56.5747,56.6511,56.5365,56.632,52615.0
2023-10-13 09:55:00,59.26,59.26,59.01,59.03,67674.0,56.6225,56.6225,56.3836,56.4027,67674.0
2023-10-13 10:00:00,59.01,59.36,58.92,59.36,74119.0,56.3836,56.718,56.2976,56.718,74119.0
2023-10-13 10:05:00,59.37,59.38,59.16,59.21,43322.0,56.7276,56.7371,56.5269,56.5747,43322.0
2023-10-13 10:10:00,59.2,59.23,59.12,59.12,45857.0,56.5651,56.5938,56.4887,56.4887,45857.0
2023-10-13 10:15:00,59.13,59.2,59.08,59.2,41848.0,56.4983,56.5651,56.4505,56.5651,41848.0
2023-10-13 10:20:00,59.19,59.28,59.18,59.26,98562.0,56.5556,56.6416,56.546,56.6225,98562.0
2023-10-13 10:25:00,59.27,59.38,59.27,59.32,40495.0,56.632,56.7371,56.632,56.6798,40495.0
2023-10-13 10:30:00,59.31,59.35,59.26,59.33,35789.0,56.6703,56.7085,56.6225,56.6894,35789.0
2023-10-13 10:35:00,59.33,59.35,59.11,59.11,53275.0,56.6894,56.7085,56.4792,56.4792,53275.0
2023-10-13 10:40:00,59.1,59.18,59.05,59.14,36931.0,56.4696,56.546,56.4218,56.5078,36931.0
2023-10-13 10:45:00,59.13,59.22,59.06,59.21,51114.0,56.4983,56.5843,56.4314,56.5747,51114.0
2023-10-13 10:50:00,59.22,59.23,59.12,59.13,34039.0,56.5843,56.5938,56.4887,56.4983,34039.0
2023-10-13 10:55:00,59.14,59.25,59.14,59.19,36163.0,56.5078,56.6129,56.5078,56.5556,36163.0
2023-10-13 11:00:00,59.19,59.22,58.99,58.99,40564.0,56.5556,56.5843,56.3645,56.3645,40564.0
2023-10-13 11:05:00,58.98,58.99,58.85,58.98,65083.0,56.3549,56.3645,56.2307,56.3549,65083.0
2023-10-13 11:10:00,58.98,59.09,58.96,59.07,38425.0,56.3549,56.46,56.3358,56.4409,38425.0
2023-10-13 11:15:00,59.07,59.22,59.06,59.2,22212.0,56.4409,56.5843,56.4314,56.5651,22212.0
2023-10-13 11:20:00,59.2,59.25,59.19,59.23,27648.0,56.5651,56.6129,56.5556,56.5938,27648.0
2023-10-13 11:25:00,59.24,59.29,59.16,59.2,48532.0,56.6034,56.6511,56.5269,56.5651,48532.0
2023-10-13 11:30:00,59.21,59.29,59.15,59.27,51406.0,56.5747,56.6511,56.5174,56.632,51406.0
2023-10-13 11:35:00,59.28,59.36,59.27,59.32,47264.0,56.6416,56.718,56.632,56.6798,47264.0
2023-10-13 11:40:00,59.33,59.37,59.3,59.3,24910.0,56.6894,56.7276,56.6607,56.6607,24910.0
2023-10-13 11:45:00,59.29,59.4,59.22,59.22,49260.0,56.6511,56.7562,56.5843,56.5843,49260.0
2023-10-13 11:50:00,59.22,59.31,59.2,59.27,35509.0,56.5843,56.6703,56.5651,56.632,35509.0
2023-10-13 11:55:00,59.26,59.27,59.07,59.13,65087.0,56.6225,56.632,56.4409,56.4983,65087.0
2023-10-13 12:00:00,59.14,59.24,59.14,59.18,69175.0,56.5078,56.6034,56.5078,56.546,69175.0
2023-10-13 12:05:00,59.2,59.22,59.16,59.22,32441.0,56.5651,56.5843,56.5269,56.5843,32441.0
2023-10-13 12:10:00,59.22,59.22,59.09,59.1,28113.0,56.5843,56.5843,56.46,56.4696,28113.0
2023-10-13 12:15:00,59.1,59.34,59.09,59.34,50949.0,56.4696,56.6989,56.46,56.6989,50949.0
2023-10-13 12:20:00,59.35,59.37,59.27,59.33,48954.0,56.7085,56.7276,56.632,56.6894,48954.0
2023-10-13 12:25:00,59.32,59.39,59.28,59.38,63024.0,56.6798,56.7467,56.6416,56.7371,63024.0
2023-10-13 12:30:00,59.38,59.48,59.38,59.47,46906.0,56.7371,56.8327,56.7371,56.8231,46906.0
2023-10-13 12:35:00,59.48,59.48,59.38,59.43,46260.0,56.8327,56.8327,56.7371,56.7849,46260.0
2023-10-13 12:40:00,59.44,59.55,59.44,59.51,55940.0,56.7945,56.8996,56.7945,56.8614,55940.0
2023-10-13 12:45:00,59.51,59.52,59.42,59.43,25339.0,56.8614,56.8709,56.7754,56.7849,25339.0
2023-10-13 12:50:00,59.43,59.45,59.27,59.39,81495.0,56.7849,56.804,56.632,56.7467,81495.0
2023-10-13 12:55:00,59.38,59.4,59.33,59.37,41253.0,56.7371,56.7562,56.6894,56.7276,41253.0
2023-10-13 13:00:00,59.38,59.44,59.27,59.31,63007.0,56.7371,56.7945,56.632,56.6703,63007.0
2023-10-13 13:05:00,59.32,59.32,59.21,59.22,33572.0,56.6798,56.6798,56.5747,56.5843,33572.0
2023-10-13 13:10:00,59.23,59.25,59.13,59.14,52913.0,56.5938,56.6129,56.4983,56.5078,52913.0
2023-10-13 13:15:00,59.15,59.17,59.09,59.1,24980.0,56.5174,56.5365,56.46,56.4696,24980.0
2023-10-13 13:20:00,59.09,59.15,59.03,59.03,59178.0,56.46,56.5174,56.4027,56.4027,59178.0
2023-10-13 13:25:00,59.04,59.07,58.98,58.98,58429.0,56.4123,56.4409,56.3549,56.3549,58429.0
2023-10-13 13:30:00,58.98,59.04,58.95,59.04,31694.0,56.3549,56.4123,56.3263,56.4123,31694.0
2023-10-13 13:35:00,59.03,59.07,58.97,58.99,69093.0,56.4027,56.4409,56.3454,56.3645,69093.0
2023-10-13 13:40:00,59.0,59.22,58.97,59.15,67246.0,56.374,56.5843,56.3454,56.5174,67246.0
2023-10-13 13:45:00,59.14,59.15,59.07,59.09,30409.0,56.5078,56.5174,56.4409,56.46,30409.0
2023-10-13 13:50:00,59.08,59.17,59.08,59.15,30066.0,56.4505,56.5365,56.4505,56.5174,30066.0
2023-10-13 13:55:00,59.14,59.2,59.14,59.2,39605.0,56.5078,56.5651,56.5078,56.5651,39605.0
2023-10-13 14:00:00,59.19,59.26,59.15,59.21,54607.0,56.5556,56.6225,56.5174,56.5747,54607.0
2023-10-13 14:05:00,59.22,59.37,59.22,59.37,36195.0,56.5843,56.7276,56.5843,56.7276,36195.0
2023-10-13 14:10:00,59.37,59.39,59.31,59.34,57192.0,56.7276,56.7467,56.6703,56.6989,57192.0
2023-10-13 14:15:00,59.34,59.4,59.33,59.37,44321.0,56.6989,56.7562,56.6894,56.7276,44321.0
2023-10-13 14:20:00,59.38,59.45,59.36,59.42,34340.0,56.7371,56.804,56.718,56.7754,34340.0
2023-10-13 14:25:00,59.42,59.43,59.36,59.39,28610.0,56.7754,56.7849,56.718,56.7467,28610.0
2023-10-13 14:30:00,59.39,59.48,59.39,59.45,48264.0,56.7467,56.8327,56.7467,56.804,48264.0
2023-10-13 14:35:00,59.43,59.45,59.32,59.34,41561.0,56.7849,56.804,56.6798,56.6989,41561.0
2023-10-13 14:40:00,59.33,59.37,59.24,59.25,32046.0,56.6894,56.7276,56.6034,56.6129,32046.0
2023-10-13 14:45:00,59.25,59.29,59.2,59.23,44345.0,56.6129,56.6511,56.5651,56.5938,44345.0
2023-10-13 14:50:00,59.22,59.3,59.21,59.28,41794.0,56.5843,56.6607,56.5747,56.6416,41794.0
2023-10-13 14:55:00,59.28,59.37,59.27,59.35,48515.0,56.6416,56.7276,56.632,56.7085,48515.0
2023-10-13 15:00:00,59.35,59.37,59.27,59.28,61955.0,56.7085,56.7276,56.632,56.6416,61955.0
2023-10-13 15:05:00,59.28,59.28,59.16,59.23,49929.0,56.6416,56.6416,56.5269,56.5938,49929.0
2023-10-13 15:10:00,59.23,59.26,59.19,59.22,41933.0,56.5938,56.6225,56.5556,56.5843,41933.0
2023-10-13 15:15:00,59.22,59.24,59.16,59.22,53487.0,56.5843,56.6034,56.5269,56.5843,53487.0
2023-10-13 15:20:00,59.22,59.26,59.19,59.23,42275.0,56.5843,56.6225,56.5556,56.5938,42275.0
2023-10-13 15:25:00,59.24,59.24,59.13,59.16,72349.0,56.6034,56.6034,56.4983,56.5269,72349.0
2023-10-13 15:30:00,59.16,59.26,59.16,59.24,46896.0,56.5269,56.6225,56.5269,56.6034,46896.0
2023-10-13 15:35:00,59.24,59.26,59.05,59.09,69508.0,56.6034,56.6225,56.4218,56.46,69508.0
2023-10-13 15:40:00,59.09,59.15,59.03,59.05,57695.0,56.46,56.5174,56.4027,56.4218,57695.0
2023-10-13 15:45:00,59.05,59.11,59.0,59.1,81494.0,56.4218,56.4792,56.374,56.4696,81494.0
2023-10-13 15:50:00,59.08,59.1,58.96,59.02,169610.0,56.4505,56.4696,56.3358,56.3932,169610.0
2023-10-13 15:55:00,59.01,59.02,58.9,58.97,364834.0,56.3836,56.3932,56.2785,56.3454,364834.0
2023-10-16 09:30:00,59.41,59.56,59.24,59.41,145085.0,56.7658,56.9091,56.6034,56.7658,145085.0
2023-10-16 09:35:00,59.41,59.42,59.13,59.4,70585.0,56.7658,56.7754,56.4983,56.7562,70585.0
2023-10-16 09:40:00,59.39,59.45,59.12,59.17,66383.0,56.7467,56.804,56.4887,56.5365,66383.0
2023-10-16 09:45:00,59.18,59.46,59.18,59.46,44577.0,56.546,56.8136,56.546,56.8136,44577.0
2023-10-16 09:50:00,59.46,59.62,59.45,59.62,62524.0,56.8136,56.9665,56.804,56.9665,62524.0
2023-10-16 09:55:00,59.61,59.64,59.08,59.09,51763.0,56.9569,56.9856,56.4505,56.46,51763.0
2023-10-16 10:00:00,59.07,59.18,59.01,59.08,42427.0,56.4409,56.546,56.3836,56.4505,42427.0
2023-10-16 10:05:00,59.08,59.08,58.87,58.96,48479.0,56.4505,56.4505,56.2498,56.3358,48479.0
2023-10-16 10:10:00,58.97,59.1,58.94,59.05,42705.0,56.3454,56.4696,56.3167,56.4218,42705.0
2023-10-16 10:15:00,59.07,59.16,59.06,59.13,46166.0,56.4409,56.5269,56.4314,56.4983,46166.0
2023-10-16 10:20:00,59.14,59.18,58.85,58.9,66739.0,56.5078,56.546,56.2307,56.2785,66739.0
2023-10-16 10:25:00,58.93,59.0,58.78,58.99,112019.0,56.3072,56.374,56.1638,56.3645,112019.0
2023-10-16 10:30:00,58.99,59.09,58.92,58.98,143900.0,56.3645,56.46,56.2976,56.3549,143900.0
2023-10-16 10:35:00,58.99,59.02,58.89,58.96,55300.0,56.3645,56.3932,56.2689,56.3358,55300.0
2023-10-16 10:40:00,58.98,59.22,58.94,59.21,83930.0,56.3549,56.5843,56.3167,56.5747,83930.0
2023-10-16 10:45:00,59.21,59.34,59.14,59.3,38291.0,56.5747,56.6989,56.5078,56.6607,38291.0
2023-10-16 10:50:00,59.31,59.36,59.28,59.32,45426.0,56.6703,56.718,56.6416,56.6798,45426.0
2023-10-16 10:55:00,59.34,59.42,59.34,59.38,45712.0,56.6989,56.7754,56.6989,56.7371,45712.0
2023-10-16 11:00:00,59.39,59.45,59.36,59.38,30039.0,56.7467,56.804,56.718,56.7371,30039.0
2023-10-16 11:05:00,59.38,59.4,59.34,59.35,32901.0,56.7371,56.7562,56.6989,56.7085,32901.0
2023-10-16 11:10:00,59.34,59.37,59.27,59.33,40043.0,56.6989,56.7276,56.632,56.6894,40043.0
2023-10-16 11:15:00,59.34,59.52,59.32,59.51,37964.0,56.6989,56.8709,56.6798,56.8614,37964.0
2023-10-16 11:20:00,59.5,59.68,59.49,59.65,35598.0,56.8518,57.0238,56.8422,56.9951,35598.0
2023-10-16 11:25:00,59.65,59.69,59.53,59.54,30441.0,56.9951,57.0333,56.8805,56.89,30441.0
2023-10-16 11:30:00,59.53,59.53,59.36,59.38,16493.0,56.8805,56.8805,56.718,56.7371,16493.0
2023-10-16 11:35:00,59.37,59.44,59.3,59.35,35522.0,56.7276,56.7945,56.6607,56.7085,35522.0
2023-10-16 11:40:00,59.34,59.43,59.31,59.41,61610.0,56.6989,56.7849,56.6703,56.7658,61610.0
2023-10-16 11:45:00,59.41,59.44,59.26,59.27,56224.0,56.7658,56.7945,56.6225,56.632,56224.0
2023-10-16 11:50:00,59.28,59.33,59.23,59.32,31469.0,56.6416,56.6894,56.5938,56.6798,31469.0
2023-10-16 11:55:00,59.32,59.34,59.27,59.34,47273.0,56.6798,56.6989,56.632,56.6989,47273.0
2023-10-16 12:00:00,59.35,59.42,59.34,59.39,63605.0,56.7085,56.7754,56.6989,56.7467,63605.0
2023-10-16 12:05:00,59.39,59.44,59.36,59.42,43953.0,56.7467,56.7945,56.718,56.7754,43953.0
2023-10-16 12:10:00,59.42,59.43,59.36,59.38,16417.0,56.7754,56.7849,56.718,56.7371,16417.0
2023-10-16 12:15:00,59.38,59.49,59.37,59.44,29735.0,56.7371,56.8422,56.7276,56.7945,29735.0
2023-10-16 12:20:00,59.43,59.47,59.41,59.44,40417.0,56.7849,56.8231,56.7658,56.7945,40417.0
2023-10-16 12:25:00,59.45,59.53,59.42,59.43,51420.0,56.804,56.8805,56.7754,56.7849,51420.0
2023-10-16 12:30:00,59.43,59.43,59.3,59.3,23504.0,56.7849,56.7849,56.6607,56.6607,23504.0
2023-10-16 12:35:00,59.31,59.43,59.29,59.41,28867.0,56.6703,56.7849,56.6511,56.7658,28867.0
2023-10-16 12:40:00,59.41,59.55,59.38,59.54,40380.0,56.7658,56.8996,56.7371,56.89,40380.0
2023-10-16 12:45:00,59.54,59.56,59.52,59.54,31573.0,56.89,56.9091,56.8709,56.89,31573.0
2023-10-16 12:50:00,59.53,59.57,59.51,59.56,35471.0,56.8805,56.9187,56.8614,56.9091,35471.0
2023-10-16 12:55:00,59.56,59.56,59.46,59.48,39553.0,56.9091,56.9091,56.8136,56.8327,39553.0
2023-10-16 13:00:00,59.48,59.61,59.47,59.61,27221.0,56.8327,56.9569,56.8231,56.9569,27221.0
2023-10-16 13:05:00,59.61,59.64,59.6,59.61,29746.0,56.9569,56.9856,56.9473,56.9569,29746.0
2023-10-16 13:10:00,59.61,59.68,59.59,59.66,42393.0,56.9569,57.0238,56.9378,57.0047,42393.0
2023-10-16 13:15:00,59.66,59.66,59.58,59.59,27480.0,57.0047,57.0047,56.9282,56.9378,27480.0
2023-10-16 13:20:00,59.58,59.59,59.47,59.51,65731.0,56.9282,56.9378,56.8231,56.8614,65731.0
2023-10-16 13:25:00,59.49,59.62,59.4,59.58,37301.0,56.8422,56.9665,56.7562,56.9282,37301.0
2023-10-16 13:30:00,59.58,59.63,59.52,59.59,34053.0,56.9282,56.976,56.8709,56.9378,34053.0
2023-10-16 13:35:00,59.59,59.68,59.58,59.68,31523.0,56.9378,57.0238,56.9282,57.0238,31523.0
2023-10-16 13:40:00,59.68,59.73,59.67,59.71,55776.0,57.0238,57.0716,57.0142,57.0524,55776.0
2023-10-16 13:45:00,59.71,59.74,59.69,59.71,35055.0,57.0524,57.0811,57.0333,57.0524,35055.0
2023-10-16 13:50:00,59.71,59.72,59.65,59.66,33123.0,57.0524,57.062,56.9951,57.0047,33123.0
2023-10-16 13:55:00,59.66,59.67,59.6,59.6,36151.0,57.0047,57.0142,56.9473,56.9473,36151.0
2023-10-16 14:00:00,59.61,59.62,59.56,59.62,30064.0,56.9569,56.9665,56.9091,56.9665,30064.0
2023-10-16 14:05:00,59.62,59.64,59.58,59.6,37173.0,56.9665,56.9856,56.9282,56.9473,37173.0
2023-10-16 14:10:00,59.6,59.68,59.59,59.66,35412.0,56.9473,57.0238,56.9378,57.0047,35412.0
2023-10-16 14:15:00,59.66,59.73,59.65,59.71,33304.0,57.0047,57.0716,56.9951,57.0524,33304.0
2023-10-16 14:20:00,59.71,59.71,59.55,59.57,30972.0,57.0524,57.0524,56.8996,56.9187,30972.0
2023-10-16 14:25:00,59.56,59.56,59.41,59.44,35013.0,56.9091,56.9091,56.7658,56.7945,35013.0
2023-10-16 14:30:00,59.44,59.6,59.4,59.59,59191.0,56.7945,56.9473,56.7562,56.9378,59191.0
2023-10-16 14:35:00,59.59,59.63,59.54,59.57,34345.0,56.9378,56.976,56.89,56.9187,34345.0
2023-10-16 14:40:00,59.57,59.59,59.53,59.56,23608.0,56.9187,56.9378,56.8805,56.9091,23608.0
2023-10-16 14:45:00,59.55,59.61,59.55,59.6,22780.0,56.8996,56.9569,56.8996,56.9473,22780.0
2023-10-16 14:50:00,59.6,59.6,59.56,59.6,35228.0,56.9473,56.9473,56.9091,56.9473,35228.0
2023-10-16 14:55:00,59.6,59.64,59.58,59.58,28703.0,56.9473,56.9856,56.9282,56.9282,28703.0
2023-10-16 15:00:00,59.58,59.58,59.49,59.54,27973.0,56.9282,56.9282,56.8422,56.89,27973.0
2023-10-16 15:05:00,59.55,59.59,59.54,59.55,31920.0,56.8996,56.9378,56.89,56.8996,31920.0
2023-10-16 15:10:00,59.56,59.61,59.55,59.55,38262.0,56.9091,56.9569,56.8996,56.8996,38262.0
2023-10-16 15:15:00,59.55,59.59,59.52,59.58,47564.0,56.8996,56.9378,56.8709,56.9282,47564.0
2023-10-16 15:20:00,59.58,59.61,59.51,59.51,47784.0,56.9282,56.9569,56.8614,56.8614,47784.0
2023-10-16 15:25:00,59.51,59.58,59.51,59.58,40133.0,56.8614,56.9282,56.8614,56.9282,40133.0
2023-10-16 15:30:00,59.57,59.58,59.52,59.53,46957.0,56.9187,56.9282,56.8709,56.8805,46957.0
2023-10-16 15:35:00,59.54,59.55,59.41,59.42,44759.0,56.89,56.8996,56.7658,56.7754,44759.0
2023-10-16 15:40:00,59.42,59.48,59.4,59.46,63290.0,56.7754,56.8327,56.7562,56.8136,63290.0
2023-10-16 15:45:00,59.45,59.5,59.42,59.5,67847.0,56.804,56.8518,56.7754,56.8518,67847.0
2023-10-16 15:50:00,59.5,59.5,59.42,59.47,155061.0,56.8518,56.8518,56.7754,56.8231,155061.0
2023-10-16 15:55:00,59.48,59.51,59.41,59.46,435518.0,56.8327,56.8614,56.7658,56.8136,435518.0
2023-10-17 09:30:00,59.27,59.78,59.14,59.76,233157.0,56.632,57.1193,56.5078,57.1002,233157.0
2023-10-17 09:35:00,59.73,59.95,59.62,59.94,77175.0,57.0716,57.2818,56.9665,57.2722,77175.0
2023-10-17 09:40:00,59.95,59.99,59.79,59.84,63506.0,57.2818,57.32,57.1289,57.1767,63506.0
2023-10-17 09:45:00,59.83,59.96,59.8,59.8,68266.0,57.1671,57.2913,57.1384,57.1384,68266.0
2023-10-17 09:50:00,59.79,60.12,59.79,59.97,260114.0,57.1289,57.4442,57.1289,57.3009,260114.0
2023-10-17 09:55:00,59.97,60.03,59.9,60.01,50697.0,57.3009,57.3582,57.234,57.3391,50697.0
2023-10-17 10:00:00,60.01,60.17,59.91,60.11,60611.0,57.3391,57.492,57.2435,57.4346,60611.0
2023-10-17 10:05:00,60.1,60.24,60.06,60.22,112983.0,57.4251,57.5589,57.3869,57.5398,112983.0
2023-10-17 10:10:00,60.23,60.37,60.22,60.3,132139.0,57.5493,57.6831,57.5398,57.6162,132139.0
2023-10-17 10:15:00,60.3,60.32,60.26,60.3,95356.0,57.6162,57.6353,57.578,57.6162,95356.0
2023-10-17 10:20:00,60.3,60.35,60.15,60.22,101423.0,57.6162,57.664,57.4729,57.5398,101423.0
2023-10-17 10:25:00,60.21,60.3,60.16,60.29,85636.0,57.5302,57.6162,57.4824,57.6066,85636.0
2023-10-17 10:30:00,60.28,60.31,60.17,60.23,44642.0,57.5971,57.6257,57.492,57.5493,44642.0
2023-10-17 10:35:00,60.23,60.34,60.17,60.31,46911.0,57.5493,57.6544,57.492,57.6257,46911.0
2023-10-17 10:40:00,60.3,60.31,60.23,60.27,63372.0,57.6162,57.6257,57.5493,57.5875,63372.0
2023-10-17 10:45:00,60.27,60.37,60.23,60.3,53601.0,57.5875,57.6831,57.5493,57.6162,53601.0
2023-10-17 10:50:00,60.29,60.39,60.27,60.37,39522.0,57.6066,57.7022,57.5875,57.6831,39522.0
2023-10-17 10:55:00,60.36,60.39,60.24,60.26,43111.0,57.6735,57.7022,57.5589,57.578,43111.0
2023-10-17 11:00:00,60.26,60.28,60.15,60.27,50376.0,57.578,57.5971,57.4729,57.5875,50376.0
2023-10-17 11:05:00,60.26,60.32,60.19,60.21,45804.0,57.578,57.6353,57.5111,57.5302,45804.0
2023-10-17 11:10:00,60.2,60.26,60.16,60.16,55147.0,57.5206,57.578,57.4824,57.4824,55147.0
2023-10-17 11:15:00,60.15,60.25,60.13,60.25,37641.0,57.4729,57.5684,57.4538,57.5684,37641.0
2023-10-17 11:20:00,60.26,60.32,60.14,60.15,67906.0,57.578,57.6353,57.4633,57.4729,67906.0
2023-10-17 11:25:00,60.14,60.15,59.99,60.07,47346.0,57.4633,57.4729,57.32,57.3964,47346.0
2023-10-17 11:30:00,60.05,60.06,59.9,59.94,53193.0,57.3773,57.3869,57.234,57.2722,53193.0
2023-10-17 11:35:00,59.93,60.02,59.8,59.98,69285.0,57.2627,57.3487,57.1384,57.3104,69285.0
2023-10-17 11:40:00,60.0,60.04,59.95,59.99,42470.0,57.3295,57.3678,57.2818,57.32,42470.0
2023-10-17 11:45:00,59.98,60.0,59.92,59.97,35442.0,57.3104,57.3295,57.2531,57.3009,35442.0
2023-10-17 11:50:00,59.98,60.05,59.96,60.0,41667.0,57.3104,57.3773,57.2913,57.3295,41667.0
2023-10-17 11:55:00,60.0,60.03,59.88,60.03,39633.0,57.3295,57.3582,57.2149,57.3582,39633.0
2023-10-17 12:00:00,60.03,60.11,60.02,60.05,42849.0,57.3582,57.4346,57.3487,57.3773,42849.0
2023-10-17 12:05:00,60.05,60.05,59.97,60.0,32705.0,57.3773,57.3773,57.3009,57.3295,32705.0
2023-10-17 12:10:00,60.02,60.02,59.94,59.96,67417.0,57.3487,57.3487,57.2722,57.2913,67417.0
2023-10-17 12:15:00,59.96,60.0,59.95,59.96,57761.0,57.2913,57.3295,57.2818,57.2913,57761.0
2023-10-17 12:20:00,59.97,60.14,59.94,60.1,84096.0,57.3009,57.4633,57.2722,57.4251,84096.0
2023-10-17 12:25:00,60.1,60.11,60.02,60.05,45643.0,57.4251,57.4346,57.3487,57.3773,45643.0
2023-10-17 12:30:00,60.05,60.08,59.94,59.96,31386.0,57.3773,57.406,57.2722,57.2913,31386.0
2023-10-17 12:35:00,59.96,60.02,59.93,59.99,29203.0,57.2913,57.3487,57.2627,57.32,29203.0
2023-10-17 12:40:00,59.98,60.01,59.97,60.0,28792.0,57.3104,57.3391,57.3009,57.3295,28792.0
2023-10-17 12:45:00,59.99,60.0,59.88,59.99,30311.0,57.32,57.3295,57.2149,57.32,30311.0
2023-10-17 12:50:00,59.99,59.99,59.93,59.96,18186.0,57.32,57.32,57.2627,57.2913,18186.0
2023-10-17 12:55:00,59.96,59.97,59.88,59.92,70908.0,57.2913,57.3009,57.2149,57.2531,70908.0
2023-10-17 13:00:00,59.92,59.96,59.9,59.93,39138.0,57.2531,57.2913,57.234,57.2627,39138.0
2023-10-17 13:05:00,59.93,60.02,59.92,60.01,44187.0,57.2627,57.3487,57.2531,57.3391,44187.0
2023-10-17 13:10:00,60.02,60.06,59.99,60.01,27052.0,57.3487,57.3869,57.32,57.3391,27052.0
2023-10-17 13:15:00,60.01,60.02,59.96,60.01,23051.0,57.3391,57.3487,57.2913,57.3391,23051.0
2023-10-17 13:20:00,60.0,60.02,59.97,59.99,24196.0,57.3295,57.3487,57.3009,57.32,24196.0
2023-10-17 13:25:00,59.99,60.0,59.93,59.94,24760.0,57.32,57.3295,57.2627,57.2722,24760.0
2023-10-17 13:30:00,59.95,60.02,59.88,60.0,51348.0,57.2818,57.3487,57.2149,57.3295,51348.0
2023-10-17 13:35:00,60.02,60.03,59.94,60.01,23700.0,57.3487,57.3582,57.2722,57.3391,23700.0
2023-10-17 13:40:00,60.01,60.04,59.93,59.97,44210.0,57.3391,57.3678,57.2627,57.3009,44210.0
2023-10-17 13:45:00,59.96,59.99,59.93,59.99,29359.0,57.2913,57.32,57.2627,57.32,29359.0
2023-10-17 13:50:00,59.98,60.02,59.91,59.94,56609.0,57.3104,57.3487,57.2435,57.2722,56609.0
2023-10-17 13:55:00,59.92,59.95,59.87,59.92,32249.0,57.2531,57.2818,57.2053,57.2531,32249.0
2023-10-17 14:00:00,59.92,59.96,59.89,59.94,60468.0,57.2531,57.2913,57.2244,57.2722,60468.0
2023-10-17 14:05:00,59.93,59.94,59.85,59.86,31786.0,57.2627,57.2722,57.1862,57.1958,31786.0
2023-10-17 14:10:00,59.87,59.93,59.83,59.89,40725.0,57.2053,57.2627,57.1671,57.2244,40725.0
2023-10-17 14:15:00,59.88,59.93,59.86,59.87,28456.0,57.2149,57.2627,57.1958,57.2053,28456.0
2023-10-17 14:20:00,59.89,60.0,59.88,60.0,29107.0,57.2244,57.3295,57.2149,57.3295,29107.0
2023-10-17 14:25:00,60.0,60.15,59.99,60.12,45828.0,57.3295,57.4729,57.32,57.4442,45828.0
2023-10-17 14:30:00,60.12,60.14,60.05,60.09,40618.0,57.4442,57.4633,57.3773,57.4155,40618.0
2023-10-17 14:35:00,60.09,60.09,60.03,60.08,23394.0,57.4155,57.4155,57.3582,57.406,23394.0
2023-10-17 14:40:00,60.07,60.1,59.95,60.0,49758.0,57.3964,57.4251,57.2818,57.3295,49758.0
2023-10-17 14:45:00,60.0,60.02,59.94,60.01,35873.0,57.3295,57.3487,57.2722,57.3391,35873.0
2023-10-17 14:50:00,60.01,60.09,59.98,60.01,39131.0,57.3391,57.4155,57.3104,57.3391,39131.0
2023-10-17 14:55:00,60.01,60.09,59.95,59.98,31445.0,57.3391,57.4155,57.2818,57.3104,31445.0
2023-10-17 15:00:00,59.98,60.0,59.91,59.97,47640.0,57.3104,57.3295,57.2435,57.3009,47640.0
2023-10-17 15:05:00,59.97,60.05,59.95,60.03,31847.0,57.3009,57.3773,57.2818,57.3582,31847.0
2023-10-17 15:10:00,60.04,60.05,59.99,60.01,61450.0,57.3678,57.3773,57.32,57.3391,61450.0
2023-10-17 15:15:00,60.0,60.09,59.99,60.03,46099.0,57.3295,57.4155,57.32,57.3582,46099.0
2023-10-17 15:20:00,60.03,60.1,60.02,60.08,46579.0,57.3582,57.4251,57.3487,57.406,46579.0
2023-10-17 15:25:00,60.08,60.18,60.07,60.17,59540.0,57.406,57.5015,57.3964,57.492,59540.0
2023-10-17 15:30:00,60.17,60.26,60.15,60.23,95637.0,57.492,57.578,57.4729,57.5493,95637.0
2023-10-17 15:35:00,60.24,60.24,60.16,60.23,81991.0,57.5589,57.5589,57.4824,57.5493,81991.0
2023-10-17 15:40:00,60.23,60.29,60.2,60.21,77080.0,57.5493,57.6066,57.5206,57.5302,77080.0
2023-10-17 15:45:00,60.21,60.24,60.16,60.21,82041.0,57.5302,57.5589,57.4824,57.5302,82041.0
2023-10-17 15:50:00,60.19,60.27,60.15,60.23,141960.0,57.5111,57.5875,57.4729,57.5493,141960.0
2023-10-17 15:55:00,60.23,60.26,60.2,60.25,343240.0,57.5493,57.578,57.5206,57.5684,343240.0
2023-10-18 09:30:00,60.36,60.86,60.36,60.58,233908.0,57.6735,58.1513,57.6735,57.8837,233908.0
2023-10-18 09:35:00,60.53,60.85,60.49,60.84,65334.0,57.836,58.1417,57.7977,58.1322,65334.0
2023-10-18 09:40:00,60.85,60.97,60.74,60.88,160714.0,58.1417,58.2564,58.0366,58.1704,160714.0
2023-10-18 09:45:00,60.9,60.9,60.7,60.89,97967.0,58.1895,58.1895,57.9984,58.1799,97967.0
2023-10-18 09:50:00,60.89,60.99,60.75,60.99,100998.0,58.1799,58.2755,58.0462,58.2755,100998.0
2023-10-18 09:55:00,60.99,61.04,60.71,60.87,100082.0,58.2755,58.3233,58.0079,58.1608,100082.0
2023-10-18 10:00:00,60.86,61.03,60.82,61.02,57585.0,58.1513,58.3137,58.113,58.3041,57585.0
2023-10-18 10:05:00,61.02,61.2,61.01,61.1,98907.0,58.3041,58.4761,58.2946,58.3806,98907.0
2023-10-18 10:10:00,61.09,61.1,60.96,60.98,60719.0,58.371,58.3806,58.2468,58.2659,60719.0
2023-10-18 10:15:00,60.98,61.07,60.9,61.03,64577.0,58.2659,58.3519,58.1895,58.3137,64577.0
2023-10-18 10:20:00,61.04,61.04,60.84,60.98,45850.0,58.3233,58.3233,58.1322,58.2659,45850.0
2023-10-18 10:25:00,61.0,61.0,60.88,60.89,60869.0,58.285,58.285,58.1704,58.1799,60869.0
2023-10-18 10:30:00,60.91,61.12,60.83,60.87,76653.0,58.199,58.3997,58.1226,58.1608,76653.0
2023-10-18 10:35:00,60.87,60.9,60.75,60.76,32847.0,58.1608,58.1895,58.0462,58.0557,32847.0
2023-10-18 10:40:00,60.74,60.81,60.65,60.8,48386.0,58.0366,58.1035,57.9506,58.0939,48386.0
2023-10-18 10:45:00,60.8,60.83,60.66,60.69,60574.0,58.0939,58.1226,57.9602,57.9888,60574.0
2023-10-18 10:50:00,60.69,60.76,60.61,60.62,35881.0,57.9888,58.0557,57.9124,57.9219,35881.0
2023-10-18 10:55:00,60.63,60.7,60.56,60.66,30982.0,57.9315,57.9984,57.8646,57.9602,30982.0
2023-10-18 11:00:00,60.62,60.68,60.6,60.67,46758.0,57.9219,57.9793,57.9028,57.9697,46758.0
2023-10-18 11:05:00,60.66,60.71,60.53,60.53,38747.0,57.9602,58.0079,57.836,57.836,38747.0
2023-10-18 11:10:00,60.53,60.57,60.49,60.55,45873.0,57.836,57.8742,57.7977,57.8551,45873.0
2023-10-18 11:15:00,60.55,60.76,60.54,60.68,55725.0,57.8551,58.0557,57.8455,57.9793,55725.0
2023-10-18 11:20:00,60.66,60.87,60.66,60.81,66956.0,57.9602,58.1608,57.9602,58.1035,66956.0
2023-10-18 11:25:00,60.82,60.92,60.8,60.86,44783.0,58.113,58.2086,58.0939,58.1513,44783.0
2023-10-18 11:30:00,60.87,60.94,60.83,60.93,64344.0,58.1608,58.2277,58.1226,58.2181,64344.0
2023-10-18 11:35:00,60.92,60.95,60.82,60.84,59130.0,58.2086,58.2373,58.113,58.1322,59130.0
2023-10-18 11:40:00,60.82,60.9,60.79,60.84,48933.0,58.113,58.1895,58.0844,58.1322,48933.0
2023-10-18 11:45:00,60.85,60.97,60.72,60.8,84033.0,58.1417,58.2564,58.0175,58.0939,84033.0
2023-10-18 11:50:00,60.81,60.85,60.72,60.73,69674.0,58.1035,58.1417,58.0175,58.0271,69674.0
2023-10-18 11:55:00,60.72,60.83,60.69,60.75,72406.0,58.0175,58.1226,57.9888,58.0462,72406.0
2023-10-18 12:00:00,60.74,60.8,60.65,60.71,85163.0,58.0366,58.0939,57.9506,58.0079,85163.0
2023-10-18 12:05:00,60.7,60.74,60.55,60.58,73867.0,57.9984,58.0366,57.8551,57.8837,73867.0
2023-10-18 12:10:00,60.59,60.66,60.54,60.57,31747.0,57.8933,57.9602,57.8455,57.8742,31747.0
2023-10-18 12:15:00,60.59,60.67,60.55,60.61,25033.0,57.8933,57.9697,57.8551,57.9124,25033.0
2023-10-18 12:20:00,60.61,60.62,60.45,60.59,42155.0,57.9124,57.9219,57.7595,57.8933,42155.0
2023-10-18 12:25:00,60.59,60.66,60.59,60.64,23568.0,57.8933,57.9602,57.8933,57.9411,23568.0
2023-10-18 12:30:00,60.65,60.72,60.64,60.68,19529.0,57.9506,58.0175,57.9411,57.9793,19529.0
2023-10-18 12:35:00,60.68,60.72,60.59,60.64,99351.0,57.9793,58.0175,57.8933,57.9411,99351.0
2023-10-18 12:40:00,60.64,60.73,60.63,60.71,54614.0,57.9411,58.0271,57.9315,58.0079,54614.0
2023-10-18 12:45:00,60.71,60.78,60.62,60.64,39763.0,58.0079,58.0748,57.9219,57.9411,39763.0
2023-10-18 12:50:00,60.64,60.68,60.63,60.66,29183.0,57.9411,57.9793,57.9315,57.9602,29183.0
2023-10-18 12:55:00,60.66,60.68,60.63,60.66,20485.0,57.9602,57.9793,57.9315,57.9602,20485.0
2023-10-18 13:00:00,60.67,60.76,60.61,60.73,48484.0,57.9697,58.0557,57.9124,58.0271,48484.0
2023-10-18 13:05:00,60.75,60.77,60.69,60.73,30665.0,58.0462,58.0653,57.9888,58.0271,30665.0
2023-10-18 13:10:00,60.74,60.83,60.72,60.77,40331.0,58.0366,58.1226,58.0175,58.0653,40331.0
2023-10-18 13:15:00,60.78,60.8,60.7,60.7,47322.0,58.0748,58.0939,57.9984,57.9984,47322.0
2023-10-18 13:20:00,60.71,60.73,60.66,60.72,35153.0,58.0079,58.0271,57.9602,58.0175,35153.0
2023-10-18 13:25:00,60.73,60.75,60.66,60.7,29550.0,58.0271,58.0462,57.9602,57.9984,29550.0
2023-10-18 13:30:00,60.68,60.7,60.61,60.61,19371.0,57.9793,57.9984,57.9124,57.9124,19371.0
2023-10-18 13:35:00,60.61,60.64,60.54,60.56,39905.0,57.9124,57.9411,57.8455,57.8646,39905.0
2023-10-18 13:40:00,60.57,60.6,60.51,60.51,23079.0,57.8742,57.9028,57.8168,57.8168,23079.0
2023-10-18 13:45:00,60.51,60.52,60.46,60.47,26822.0,57.8168,57.8264,57.7691,57.7786,26822.0
2023-10-18 13:50:00,60.47,60.55,60.46,60.52,25710.0,57.7786,57.8551,57.7691,57.8264,25710.0
2023-10-18 13:55:00,60.51,60.63,60.51,60.62,39690.0,57.8168,57.9315,57.8168,57.9219,39690.0
2023-10-18 14:00:00,60.62,60.67,60.61,60.65,29595.0,57.9219,57.9697,57.9124,57.9506,29595.0
2023-10-18 14:05:00,60.65,60.75,60.62,60.71,46513.0,57.9506,58.0462,57.9219,58.0079,46513.0
2023-10-18 14:10:00,60.71,60.77,60.67,60.76,32130.0,58.0079,58.0653,57.9697,58.0557,32130.0
2023-10-18 14:15:00,60.75,60.78,60.61,60.66,30965.0,58.0462,58.0748,57.9124,57.9602,30965.0
2023-10-18 14:20:00,60.66,60.7,60.64,60.67,20429.0,57.9602,57.9984,57.9411,57.9697,20429.0
2023-10-18 14:25:00,60.66,60.71,60.59,60.7,62875.0,57.9602,58.0079,57.8933,57.9984,62875.0
2023-10-18 14:30:00,60.7,60.78,60.7,60.72,27721.0,57.9984,58.0748,57.9984,58.0175,27721.0
2023-10-18 14:35:00,60.72,60.72,60.63,60.65,16542.0,58.0175,58.0175,57.9315,57.9506,16542.0
2023-10-18 14:40:00,60.65,60.67,60.54,60.58,25027.0,57.9506,57.9697,57.8455,57.8837,25027.0
2023-10-18 14:45:00,60.59,60.61,60.56,60.57,23634.0,57.8933,57.9124,57.8646,57.8742,23634.0
2023-10-18 14:50:00,60.58,60.62,60.51,60.52,18288.0,57.8837,57.9219,57.8168,57.8264,18288.0
2023-10-18 14:55:00,60.52,60.61,60.49,60.58,38016.0,57.8264,57.9124,57.7977,57.8837,38016.0
2023-10-18 15:00:00,60.58,60.58,60.39,60.48,40440.0,57.8837,57.8837,57.7022,57.7882,40440.0
2023-10-18 15:05:00,60.47,60.48,60.35,60.37,57657.0,57.7786,57.7882,57.664,57.6831,57657.0
2023-10-18 15:10:00,60.37,60.45,60.37,60.44,36794.0,57.6831,57.7595,57.6831,57.75,36794.0
2023-10-18 15:15:00,60.45,60.49,60.42,60.48,28685.0,57.7595,57.7977,57.7308,57.7882,28685.0
2023-10-18 15:20:00,60.48,60.6,60.47,60.6,50612.0,57.7882,57.9028,57.7786,57.9028,50612.0
2023-10-18 15:25:00,60.59,60.59,60.44,60.51,49383.0,57.8933,57.8933,57.75,57.8168,49383.0
2023-10-18 15:30:00,60.51,60.56,60.44,60.5,50006.0,57.8168,57.8646,57.75,57.8073,50006.0
2023-10-18 15:35:00,60.5,60.53,60.42,60.48,58801.0,57.8073,57.836,57.7308,57.7882,58801.0
2023-10-18 15:40:00,60.48,60.52,60.47,60.47,65814.0,57.7882,57.8264,57.7786,57.7786,65814.0
2023-10-18 15:45:00,60.47,60.6,60.39,60.57,150954.0,57.7786,57.9028,57.7022,57.8742,150954.0
2023-10-18 15:50:00,60.57,60.65,60.54,60.64,133121.0,57.8742,57.9506,57.8455,57.9411,133121.0
2023-10-18 15:55:00,60.63,60.68,60.57,60.59,413359.0,57.9315,57.9793,57.8742,57.8933,413359.0
2023-10-19 09:30:00,60.03,60.08,59.73,59.83,127113.0,57.3582,57.406,57.0716,57.1671,127113.0
2023-10-19 09:35:00,59.81,59.89,59.4,59.89,146628.0,57.148,57.2244,56.7562,57.2244,146628.0
2023-10-19 09:40:00,59.82,60.06,59.81,60.02,72219.0,57.1576,57.3869,57.148,57.3487,72219.0
2023-10-19 09:45:00,60.04,60.13,59.87,60.07,69959.0,57.3678,57.4538,57.2053,57.3964,69959.0
2023-10-19 09:50:00,60.05,60.21,59.92,59.95,68600.0,57.3773,57.5302,57.2531,57.2818,68600.0
2023-10-19 09:55:00,59.94,59.99,59.82,59.84,103452.0,57.2722,57.32,57.1576,57.1767,103452.0
2023-10-19 10:00:00,59.83,59.97,59.82,59.96,67483.0,57.1671,57.3009,57.1576,57.2913,67483.0
2023-10-19 10:05:00,59.95,59.96,59.77,59.85,57181.0,57.2818,57.2913,57.1098,57.1862,57181.0
2023-10-19 10:10:00,59.86,59.88,59.72,59.84,37725.0,57.1958,57.2149,57.062,57.1767,37725.0
2023-10-19 10:15:00,59.84,59.95,59.79,59.93,45905.0,57.1767,57.2818,57.1289,57.2627,45905.0
2023-10-19 10:20:00,59.93,60.2,59.93,60.15,56649.0,57.2627,57.5206,57.2627,57.4729,56649.0
2023-10-19 10:25:00,60.16,60.16,60.04,60.09,36824.0,57.4824,57.4824,57.3678,57.4155,36824.0
2023-10-19 10:30:00,60.07,60.07,59.85,60.0,38585.0,57.3964,57.3964,57.1862,57.3295,38585.0
2023-10-19 10:35:00,59.99,60.08,59.89,59.89,30695.0,57.32,57.406,57.2244,57.2244,30695.0
2023-10-19 10:40:00,59.89,60.0,59.82,59.85,31665.0,57.2244,57.3295,57.1576,57.1862,31665.0
2023-10-19 10:45:00,59.85,60.01,59.85,59.99,40008.0,57.1862,57.3391,57.1862,57.32,40008.0
2023-10-19 10:50:00,59.99,60.01,59.91,59.97,53379.0,57.32,57.3391,57.2435,57.3009,53379.0
2023-10-19 10:55:00,59.97,59.97,59.87,59.94,55035.0,57.3009,57.3009,57.2053,57.2722,55035.0
2023-10-19 11:00:00,59.94,60.0,59.9,59.95,72177.0,57.2722,57.3295,57.234,57.2818,72177.0
2023-10-19 11:05:00,59.95,60.11,59.91,60.02,159049.0,57.2818,57.4346,57.2435,57.3487,159049.0
2023-10-19 11:10:00,60.01,60.05,59.97,60.04,63295.0,57.3391,57.3773,57.3009,57.3678,63295.0
2023-10-19 11:15:00,60.05,60.07,59.94,60.05,184995.0,57.3773,57.3964,57.2722,57.3773,184995.0
2023-10-19 11:20:00,60.09,60.2,60.03,60.19,76348.0,57.4155,57.5206,57.3582,57.5111,76348.0
2023-10-19 11:25:00,60.2,60.29,60.16,60.22,87706.0,57.5206,57.6066,57.4824,57.5398,87706.0
2023-10-19 11:30:00,60.22,60.32,60.2,60.26,75892.0,57.5398,57.6353,57.5206,57.578,75892.0
2023-10-19 11:35:00,60.25,60.36,60.2,60.27,53523.0,57.5684,57.6735,57.5206,57.5875,53523.0
2023-10-19 11:40:00,60.28,60.36,60.28,60.36,44361.0,57.5971,57.6735,57.5971,57.6735,44361.0
2023-10-19 11:45:00,60.35,60.45,60.32,60.4,74152.0,57.664,57.7595,57.6353,57.7117,74152.0
2023-10-19 11:50:00,60.39,60.4,60.21,60.24,29424.0,57.7022,57.7117,57.5302,57.5589,29424.0
2023-10-19 11:55:00,60.27,60.27,60.22,60.25,38350.0,57.5875,57.5875,57.5398,57.5684,38350.0
2023-10-19 12:00:00,60.26,60.52,60.11,60.52,70901.0,57.578,57.8264,57.4346,57.8264,70901.0
2023-10-19 12:05:00,60.52,60.53,60.35,60.42,36540.0,57.8264,57.836,57.664,57.7308,36540.0
2023-10-19 12:10:00,60.43,60.51,60.36,60.4,35455.0,57.7404,57.8168,57.6735,57.7117,35455.0
2023-10-19 12:15:00,60.4,60.44,60.3,60.32,49862.0,57.7117,57.75,57.6162,57.6353,49862.0
2023-10-19 12:20:00,60.32,60.55,60.31,60.53,64665.0,57.6353,57.8551,57.6257,57.836,64665.0
2023-10-19 12:25:00,60.54,60.57,60.44,60.48,57797.0,57.8455,57.8742,57.75,57.7882,57797.0
2023-10-19 12:30:00,60.5,60.57,60.34,60.34,72963.0,57.8073,57.8742,57.6544,57.6544,72963.0
2023-10-19 12:35:00,60.35,60.43,60.16,60.24,61182.0,57.664,57.7404,57.4824,57.5589,61182.0
2023-10-19 12:40:00,60.25,60.46,60.22,60.39,45493.0,57.5684,57.7691,57.5398,57.7022,45493.0
2023-10-19 12:45:00,60.39,60.45,60.3,60.34,38968.0,57.7022,57.7595,57.6162,57.6544,38968.0
2023-10-19 12:50:00,60.33,60.66,60.3,60.66,73344.0,57.6449,57.9602,57.6162,57.9602,73344.0
2023-10-19 12:55:00,60.66,60.71,60.45,60.49,31846.0,57.9602,58.0079,57.7595,57.7977,31846.0
2023-10-19 13:00:00,60.5,60.61,60.43,60.57,44481.0,57.8073,57.9124,57.7404,57.8742,44481.0
2023-10-19 13:05:00,60.57,60.76,60.56,60.74,67124.0,57.8742,58.0557,57.8646,58.0366,67124.0
2023-10-19 13:10:00,60.74,60.81,60.67,60.69,66128.0,58.0366,58.1035,57.9697,57.9888,66128.0
2023-10-19 13:15:00,60.7,60.8,60.69,60.79,37584.0,57.9984,58.0939,57.9888,58.0844,37584.0
2023-10-19 13:20:00,60.79,60.85,60.66,60.67,36574.0,58.0844,58.1417,57.9602,57.9697,36574.0
2023-10-19 13:25:00,60.66,60.72,60.61,60.69,28497.0,57.9602,58.0175,57.9124,57.9888,28497.0
2023-10-19 13:30:00,60.7,60.73,60.42,60.43,63829.0,57.9984,58.0271,57.7308,57.7404,63829.0
2023-10-19 13:35:00,60.44,60.47,60.34,60.42,47183.0,57.75,57.7786,57.6544,57.7308,47183.0
2023-10-19 13:40:00,60.43,60.44,60.3,60.35,31405.0,57.7404,57.75,57.6162,57.664,31405.0
2023-10-19 13:45:00,60.34,60.37,60.18,60.24,40659.0,57.6544,57.6831,57.5015,57.5589,40659.0
2023-10-19 13:50:00,60.22,60.29,60.07,60.16,33918.0,57.5398,57.6066,57.3964,57.4824,33918.0
2023-10-19 13:55:00,60.16,60.23,60.14,60.19,48077.0,57.4824,57.5493,57.4633,57.5111,48077.0
2023-10-19 14:00:00,60.18,60.27,60.13,60.24,22827.0,57.5015,57.5875,57.4538,57.5589,22827.0
2023-10-19 14:05:00,60.26,60.27,60.11,60.13,34454.0,57.578,57.5875,57.4346,57.4538,34454.0
2023-10-19 14:10:00,60.15,60.17,60.06,60.11,42710.0,57.4729,57.492,57.3869,57.4346,42710.0
2023-10-19 14:15:00,60.08,60.2,60.08,60.11,69198.0,57.406,57.5206,57.406,57.4346,69198.0
2023-10-19 14:20:00,60.12,60.12,60.0,60.01,29632.0,57.4442,57.4442,57.3295,57.3391,29632.0
2023-10-19 14:25:00,60.0,60.15,60.0,60.14,40509.0,57.3295,57.4729,57.3295,57.4633,40509.0
2023-10-19 14:30:00,60.14,60.16,59.96,60.08,54188.0,57.4633,57.4824,57.2913,57.406,54188.0
2023-10-19 14:35:00,60.09,60.09,60.0,60.01,43893.0,57.4155,57.4155,57.3295,57.3391,43893.0
2023-10-19 14:40:00,60.01,60.05,59.92,59.95,102220.0,57.3391,57.3773,57.2531,57.2818,102220.0
2023-10-19 14:45:00,59.96,59.96,59.81,59.87,48807.0,57.2913,57.2913,57.148,57.2053,48807.0
2023-10-19 14:50:00,59.86,60.02,59.85,59.95,44848.0,57.1958,57.3487,57.1862,57.2818,44848.0
2023-10-19 14:55:00,59.95,60.0,59.9,59.92,51039.0,57.2818,57.3295,57.234,57.2531,51039.0
2023-10-19 15:00:00,59.92,60.03,59.86,60.0,35471.0,57.2531,57.3582,57.1958,57.3295,35471.0
2023-10-19 15:05:00,59.99,60.08,59.99,60.05,55474.0,57.32,57.406,57.32,57.3773,55474.0
2023-10-19 15:10:00,60.05,60.11,59.99,60.0,68695.0,57.3773,57.4346,57.32,57.3295,68695.0
2023-10-19 15:15:00,60.0,60.15,59.96,60.15,60244.0,57.3295,57.4729,57.2913,57.4729,60244.0
2023-10-19 15:20:00,60.15,60.16,59.98,60.04,66354.0,57.4729,57.4824,57.3104,57.3678,66354.0
2023-10-19 15:25:00,60.04,60.06,59.97,60.05,61693.0,57.3678,57.3869,57.3009,57.3773,61693.0
2023-10-19 15:30:00,60.04,60.11,60.02,60.07,63877.0,57.3678,57.4346,57.3487,57.3964,63877.0
2023-10-19 15:35:00,60.07,60.08,59.9,59.91,58376.0,57.3964,57.406,57.234,57.2435,58376.0
2023-10-19 15:40:00,59.9,59.95,59.84,59.87,81159.0,57.234,57.2818,57.1767,57.2053,81159.0
2023-10-19 15:45:00,59.86,60.03,59.83,60.02,150586.0,57.1958,57.3582,57.1671,57.3487,150586.0
2023-10-19 15:50:00,60.02,60.17,60.01,60.12,248266.0,57.3487,57.492,57.3391,57.4442,248266.0
2023-10-19 15:55:00,60.12,60.12,59.87,59.96,558963.0,57.4442,57.4442,57.2053,57.2913,558963.0
2023-10-20 09:30:00,59.22,60.21,59.15,59.55,609151.0,56.5843,57.5302,56.5174,56.8996,609151.0
2023-10-20 09:35:00,59.55,59.78,58.96,59.03,123234.0,56.8996,57.1193,56.3358,56.4027,123234.0
2023-10-20 09:40:00,59.04,59.05,57.89,57.93,326883.0,56.4123,56.4218,55.3135,55.3517,326883.0
2023-10-20 09:45:00,57.93,58.1,57.39,57.81,243629.0,55.3517,55.5141,54.8357,55.237,243629.0
2023-10-20 09:50:00,57.8,57.97,57.29,57.56,173097.0,55.2275,55.3899,54.7402,54.9981,173097.0
2023-10-20 09:55:00,57.62,57.95,57.48,57.48,260241.0,55.0555,55.3708,54.9217,54.9217,260241.0
2023-10-20 10:00:00,57.44,57.61,57.13,57.58,241620.0,54.8835,55.0459,54.5873,55.0173,241620.0
2023-10-20 10:05:00,57.59,57.64,57.21,57.22,176630.0,55.0268,55.0746,54.6637,54.6733,176630.0
2023-10-20 10:10:00,57.24,57.38,56.89,57.02,248632.0,54.6924,54.8262,54.358,54.4822,248632.0
2023-10-20 10:15:00,57.01,57.16,56.85,56.99,224210.0,54.4726,54.6159,54.3197,54.4535,224210.0
2023-10-20 10:20:00,56.98,57.04,56.74,57.0,230819.0,54.444,54.5013,54.2146,54.4631,230819.0
2023-10-20 10:25:00,57.01,57.32,57.0,57.19,205186.0,54.4726,54.7688,54.4631,54.6446,205186.0
2023-10-20 10:30:00,57.21,57.64,57.18,57.62,182396.0,54.6637,55.0746,54.6351,55.0555,182396.0
2023-10-20 10:35:00,57.64,57.72,57.47,57.69,226554.0,55.0746,55.151,54.9121,55.1224,226554.0
2023-10-20 10:40:00,57.69,57.69,57.07,57.12,117270.0,55.1224,55.1224,54.5299,54.5777,117270.0
2023-10-20 10:45:00,57.09,57.5,57.03,57.5,84717.0,54.5491,54.9408,54.4917,54.9408,84717.0
2023-10-20 10:50:00,57.51,57.68,57.35,57.35,134420.0,54.9504,55.1128,54.7975,54.7975,134420.0
2023-10-20 10:55:00,57.33,57.41,57.24,57.29,77071.0,54.7784,54.8548,54.6924,54.7402,77071.0
2023-10-20 11:00:00,57.29,57.33,57.08,57.13,61810.0,54.7402,54.7784,54.5395,54.5873,61810.0
2023-10-20 11:05:00,57.15,57.24,57.05,57.14,55320.0,54.6064,54.6924,54.5108,54.5968,55320.0
2023-10-20 11:10:00,57.13,57.32,57.07,57.3,75744.0,54.5873,54.7688,54.5299,54.7497,75744.0
2023-10-20 11:15:00,57.3,57.32,57.17,57.29,84219.0,54.7497,54.7688,54.6255,54.7402,84219.0
2023-10-20 11:20:00,57.29,57.44,57.27,57.38,50935.0,54.7402,54.8835,54.721,54.8262,50935.0
2023-10-20 11:25:00,57.38,57.53,57.35,57.48,87288.0,54.8262,54.9695,54.7975,54.9217,87288.0
2023-10-20 11:30:00,57.49,57.63,57.43,57.61,51160.0,54.9313,55.065,54.8739,55.0459,51160.0
2023-10-20 11:35:00,57.61,57.82,57.59,57.76,101822.0,55.0459,55.2466,55.0268,55.1892,101822.0
2023-10-20 11:40:00,57.77,58.08,57.77,58.01,119331.0,55.1988,55.495,55.1988,55.4281,119331.0
2023-10-20 11:45:00,58.01,58.09,57.92,57.92,128396.0,55.4281,55.5046,55.3421,55.3421,128396.0
2023-10-20 11:50:00,57.9,58.22,57.88,58.2,112203.0,55.323,55.6288,55.3039,55.6097,112203.0
2023-10-20 11:55:00,58.2,58.29,58.15,58.23,222804.0,55.6097,55.6956,55.5619,55.6383,222804.0
2023-10-20 12:00:00,58.23,58.33,58.09,58.27,79742.0,55.6383,55.7339,55.5046,55.6765,79742.0
2023-10-20 12:05:00,58.26,58.29,58.12,58.17,70332.0,55.667,55.6956,55.5332,55.581,70332.0
2023-10-20 12:10:00,58.17,58.38,58.11,58.37,95489.0,55.581,55.7816,55.5237,55.7721,95489.0
2023-10-20 12:15:00,58.37,58.47,58.29,58.45,95560.0,55.7721,55.8676,55.6956,55.8485,95560.0
2023-10-20 12:20:00,58.44,58.58,58.27,58.51,86010.0,55.839,55.9727,55.6765,55.9059,86010.0
2023-10-20 12:25:00,58.5,58.75,58.5,58.7,362279.0,55.8963,56.1352,55.8963,56.0874,362279.0
2023-10-20 12:30:00,58.71,58.82,58.65,58.78,108574.0,56.097,56.2021,56.0396,56.1638,108574.0
2023-10-20 12:35:00,58.79,58.9,58.69,58.84,98770.0,56.1734,56.2785,56.0778,56.2212,98770.0
2023-10-20 12:40:00,58.84,58.85,58.76,58.77,72095.0,56.2212,56.2307,56.1447,56.1543,72095.0
2023-10-20 12:45:00,58.77,58.86,58.74,58.79,55375.0,56.1543,56.2403,56.1256,56.1734,55375.0
2023-10-20 12:50:00,58.79,58.82,58.68,58.69,68529.0,56.1734,56.2021,56.0683,56.0778,68529.0
2023-10-20 12:55:00,58.68,58.8,58.63,58.7,75248.0,56.0683,56.183,56.0205,56.0874,75248.0
2023-10-20 13:00:00,58.68,58.69,58.33,58.35,84356.0,56.0683,56.0778,55.7339,55.753,84356.0
2023-10-20 13:05:00,58.36,58.46,58.25,58.46,90727.0,55.7625,55.8581,55.6574,55.8581,90727.0
2023-10-20 13:10:00,58.46,58.64,58.45,58.58,74009.0,55.8581,56.0301,55.8485,55.9727,74009.0
2023-10-20 13:15:00,58.58,58.62,58.43,58.59,117591.0,55.9727,56.011,55.8294,55.9823,117591.0
2023-10-20 13:20:00,58.6,58.72,58.52,58.67,99424.0,55.9919,56.1065,55.9154,56.0587,99424.0
2023-10-20 13:25:00,58.69,58.82,58.65,58.7,43329.0,56.0778,56.2021,56.0396,56.0874,43329.0
2023-10-20 13:30:00,58.7,58.74,58.56,58.69,70969.0,56.0874,56.1256,55.9536,56.0778,70969.0
2023-10-20 13:35:00,58.68,58.8,58.64,58.75,51497.0,56.0683,56.183,56.0301,56.1352,51497.0
2023-10-20 13:40:00,58.75,58.91,58.75,58.78,52037.0,56.1352,56.2881,56.1352,56.1638,52037.0
2023-10-20 13:45:00,58.77,58.8,58.71,58.79,38889.0,56.1543,56.183,56.097,56.1734,38889.0
2023-10-20 13:50:00,58.78,58.8,58.71,58.79,52097.0,56.1638,56.183,56.097,56.1734,52097.0
2023-10-20 13:55:00,58.79,58.8,58.74,58.79,38915.0,56.1734,56.183,56.1256,56.1734,38915.0
2023-10-20 14:00:00,58.79,58.82,58.68,58.7,52879.0,56.1734,56.2021,56.0683,56.0874,52879.0
2023-10-20 14:05:00,58.7,58.7,58.44,58.46,43496.0,56.0874,56.0874,55.839,55.8581,43496.0
2023-10-20 14:10:00,58.46,58.67,58.44,58.59,81724.0,55.8581,56.0587,55.839,55.9823,81724.0
2023-10-20 14:15:00,58.59,58.72,58.59,58.72,41213.0,55.9823,56.1065,55.9823,56.1065,41213.0
2023-10-20 14:20:00,58.73,58.77,58.68,58.72,38671.0,56.1161,56.1543,56.0683,56.1065,38671.0
2023-10-20 14:25:00,58.72,58.89,58.72,58.8,49898.0,56.1065,56.2689,56.1065,56.183,49898.0
2023-10-20 14:30:00,58.8,58.86,58.75,58.86,40773.0,56.183,56.2403,56.1352,56.2403,40773.0
2023-10-20 14:35:00,58.85,58.93,58.77,58.78,48843.0,56.2307,56.3072,56.1543,56.1638,48843.0
2023-10-20 14:40:00,58.77,58.77,58.53,58.59,65916.0,56.1543,56.1543,55.925,55.9823,65916.0
2023-10-20 14:45:00,58.58,58.72,58.58,58.69,48316.0,55.9727,56.1065,55.9727,56.0778,48316.0
2023-10-20 14:50:00,58.69,58.71,58.6,58.68,66711.0,56.0778,56.097,55.9919,56.0683,66711.0
2023-10-20 14:55:00,58.67,58.82,58.67,58.77,39447.0,56.0587,56.2021,56.0587,56.1543,39447.0
2023-10-20 15:00:00,58.76,58.78,58.67,58.67,42734.0,56.1447,56.1638,56.0587,56.0587,42734.0
2023-10-20 15:05:00,58.66,58.75,58.64,58.69,69144.0,56.0492,56.1352,56.0301,56.0778,69144.0
2023-10-20 15:10:00,58.69,58.71,58.51,58.61,94918.0,56.0778,56.097,55.9059,56.0014,94918.0
2023-10-20 15:15:00,58.6,58.69,58.55,58.65,64766.0,55.9919,56.0778,55.9441,56.0396,64766.0
2023-10-20 15:20:00,58.65,58.65,58.57,58.6,67467.0,56.0396,56.0396,55.9632,55.9919,67467.0
2023-10-20 15:25:00,58.59,58.67,58.58,58.63,67867.0,55.9823,56.0587,55.9727,56.0205,67867.0
2023-10-20 15:30:00,58.63,58.68,58.52,58.58,104445.0,56.0205,56.0683,55.9154,55.9727,104445.0
2023-10-20 15:35:00,58.58,58.67,58.56,58.65,115187.0,55.9727,56.0587,55.9536,56.0396,115187.0
2023-10-20 15:40:00,58.64,58.65,58.38,58.43,122759.0,56.0301,56.0396,55.7816,55.8294,122759.0
2023-10-20 15:45:00,58.43,58.46,58.35,58.41,255336.0,55.8294,55.8581,55.753,55.8103,255336.0
2023-10-20 15:50:00,58.4,58.42,58.21,58.26,215704.0,55.8008,55.8199,55.6192,55.667,215704.0
2023-10-20 15:55:00,58.26,58.31,58.2,58.2,444725.0,55.667,55.7148,55.6097,55.6097,444725.0
2023-10-23 09:30:00,58.34,58.45,57.78,58.25,201712.0,55.7434,55.8485,55.2083,55.6574,201712.0
2023-10-23 09:35:00,58.3,58.33,57.88,57.92,93603.0,55.7052,55.7339,55.3039,55.3421,93603.0
2023-10-23 09:40:00,57.91,58.0,57.48,57.55,124363.0,55.3326,55.4186,54.9217,54.9886,124363.0
2023-10-23 09:45:00,57.54,57.57,57.09,57.57,271136.0,54.979,55.0077,54.5491,55.0077,271136.0
2023-10-23 09:50:00,57.57,57.73,57.26,57.57,156097.0,55.0077,55.1606,54.7115,55.0077,156097.0
2023-10-23 09:55:00,57.57,57.73,57.45,57.59,100201.0,55.0077,55.1606,54.893,55.0268,100201.0
2023-10-23 10:00:00,57.59,57.81,57.53,57.55,116286.0,55.0268,55.237,54.9695,54.9886,116286.0
2023-10-23 10:05:00,57.55,57.61,57.41,57.5,83260.0,54.9886,55.0459,54.8548,54.9408,83260.0
2023-10-23 10:10:00,57.49,57.64,57.42,57.49,78010.0,54.9313,55.0746,54.8644,54.9313,78010.0
2023-10-23 10:15:00,57.51,57.6,57.37,57.6,96238.0,54.9504,55.0364,54.8166,55.0364,96238.0
2023-10-23 10:20:00,57.61,57.67,57.54,57.61,74463.0,55.0459,55.1032,54.979,55.0459,74463.0
2023-10-23 10:25:00,57.62,57.63,57.23,57.24,93912.0,55.0555,55.065,54.6828,54.6924,93912.0
2023-10-23 10:30:00,57.24,57.35,57.06,57.12,117020.0,54.6924,54.7975,54.5204,54.5777,117020.0
2023-10-23 10:35:00,57.13,57.16,56.88,57.13,187361.0,54.5873,54.6159,54.3484,54.5873,187361.0
2023-10-23 10:40:00,57.12,57.49,57.09,57.45,85004.0,54.5777,54.9313,54.5491,54.893,85004.0
2023-10-23 10:45:00,57.45,57.57,57.41,57.51,66821.0,54.893,55.0077,54.8548,54.9504,66821.0
2023-10-23 10:50:00,57.51,57.78,57.49,57.7,58411.0,54.9504,55.2083,54.9313,55.1319,58411.0
2023-10-23 10:55:00,57.71,57.72,57.6,57.65,70649.0,55.1415,55.151,55.0364,55.0841,70649.0
2023-10-23 11:00:00,57.65,57.99,57.58,57.99,89475.0,55.0841,55.409,55.0173,55.409,89475.0
2023-10-23 11:05:00,58.0,58.17,57.99,58.04,123202.0,55.4186,55.581,55.409,55.4568,123202.0
2023-10-23 11:10:00,58.04,58.14,57.96,58.05,78913.0,55.4568,55.5523,55.3803,55.4663,78913.0
2023-10-23 11:15:00,58.06,58.22,58.06,58.19,70538.0,55.4759,55.6288,55.4759,55.6001,70538.0
2023-10-23 11:20:00,58.18,58.43,58.18,58.32,101483.0,55.5905,55.8294,55.5905,55.7243,101483.0
2023-10-23 11:25:00,58.33,58.34,58.23,58.26,63858.0,55.7339,55.7434,55.6383,55.667,63858.0
2023-10-23 11:30:00,58.24,58.42,58.2,58.23,100813.0,55.6479,55.8199,55.6097,55.6383,100813.0
2023-10-23 11:35:00,58.23,58.34,58.19,58.23,97583.0,55.6383,55.7434,55.6001,55.6383,97583.0
2023-10-23 11:40:00,58.23,58.29,58.14,58.29,76027.0,55.6383,55.6956,55.5523,55.6956,76027.0
2023-10-23 11:45:00,58.28,58.46,58.28,58.39,79155.0,55.6861,55.8581,55.6861,55.7912,79155.0
2023-10-23 11:50:00,58.41,58.51,58.39,58.42,61398.0,55.8103,55.9059,55.7912,55.8199,61398.0
2023-10-23 11:55:00,58.43,58.54,58.4,58.44,57352.0,55.8294,55.9345,55.8008,55.839,57352.0
2023-10-23 12:00:00,58.43,58.46,58.16,58.2,54191.0,55.8294,55.8581,55.5714,55.6097,54191.0
2023-10-23 12:05:00,58.2,58.24,58.07,58.18,65321.0,55.6097,55.6479,55.4854,55.5905,65321.0
2023-10-23 12:10:00,58.19,58.25,58.08,58.22,29824.0,55.6001,55.6574,55.495,55.6288,29824.0
2023-10-23 12:15:00,58.21,58.21,58.07,58.08,47382.0,55.6192,55.6192,55.4854,55.495,47382.0
2023-10-23 12:20:00,58.09,58.2,58.04,58.13,41248.0,55.5046,55.6097,55.4568,55.5428,41248.0
2023-10-23 12:25:00,58.1,58.29,58.05,58.27,45164.0,55.5141,55.6956,55.4663,55.6765,45164.0
2023-10-23 12:30:00,58.26,58.26,58.18,58.24,64040.0,55.667,55.667,55.5905,55.6479,64040.0
2023-10-23 12:35:00,58.24,58.33,58.23,58.31,30575.0,55.6479,55.7339,55.6383,55.7148,30575.0
2023-10-23 12:40:00,58.31,58.32,58.22,58.29,33987.0,55.7148,55.7243,55.6288,55.6956,33987.0
2023-10-23 12:45:00,58.27,58.46,58.27,58.31,49865.0,55.6765,55.8581,55.6765,55.7148,49865.0
2023-10-23 12:50:00,58.31,58.51,58.28,58.5,45700.0,55.7148,55.9059,55.6861,55.8963,45700.0
2023-10-23 12:55:00,58.5,58.64,58.49,58.62,53644.0,55.8963,56.0301,55.8867,56.011,53644.0
2023-10-23 13:00:00,58.62,58.71,58.58,58.63,65055.0,56.011,56.097,55.9727,56.0205,65055.0
2023-10-23 13:05:00,58.62,58.8,58.6,58.73,37790.0,56.011,56.183,55.9919,56.1161,37790.0
2023-10-23 13:10:00,58.73,58.73,58.6,58.63,21525.0,56.1161,56.1161,55.9919,56.0205,21525.0
2023-10-23 13:15:00,58.62,58.68,58.52,58.53,37236.0,56.011,56.0683,55.9154,55.925,37236.0
2023-10-23 13:20:00,58.52,58.53,58.36,58.45,71653.0,55.9154,55.925,55.7625,55.8485,71653.0
2023-10-23 13:25:00,58.45,58.48,58.38,58.43,74967.0,55.8485,55.8772,55.7816,55.8294,74967.0
2023-10-23 13:30:00,58.42,58.5,58.35,58.46,37723.0,55.8199,55.8963,55.753,55.8581,37723.0
2023-10-23 13:35:00,58.47,58.57,58.45,58.57,51574.0,55.8676,55.9632,55.8485,55.9632,51574.0
2023-10-23 13:40:00,58.56,58.74,58.51,58.7,89222.0,55.9536,56.1256,55.9059,56.0874,89222.0
2023-10-23 13:45:00,58.71,58.79,58.63,58.74,98342.0,56.097,56.1734,56.0205,56.1256,98342.0
2023-10-23 13:50:00,58.76,58.76,58.6,58.61,98811.0,56.1447,56.1447,55.9919,56.0014,98811.0
2023-10-23 13:55:00,58.62,58.69,58.6,58.64,52274.0,56.011,56.0778,55.9919,56.0301,52274.0
2023-10-23 14:00:00,58.64,58.71,58.58,58.71,40368.0,56.0301,56.097,55.9727,56.097,40368.0
2023-10-23 14:05:00,58.71,58.84,58.69,58.79,54917.0,56.097,56.2212,56.0778,56.1734,54917.0
2023-10-23 14:10:00,58.79,58.8,58.71,58.76,40154.0,56.1734,56.183,56.097,56.1447,40154.0
2023-10-23 14:15:00,58.76,58.8,58.59,58.61,67728.0,56.1447,56.183,55.9823,56.0014,67728.0
2023-10-23 14:20:00,58.6,58.6,58.47,58.47,24394.0,55.9919,55.9919,55.8676,55.8676,24394.0
2023-10-23 14:25:00,58.46,58.65,58.4,58.64,78501.0,55.8581,56.0396,55.8008,56.0301,78501.0
2023-10-23 14:30:00,58.63,58.7,58.62,58.63,38276.0,56.0205,56.0874,56.011,56.0205,38276.0
2023-10-23 14:35:00,58.64,58.73,58.61,58.72,37513.0,56.0301,56.1161,56.0014,56.1065,37513.0
2023-10-23 14:40:00,58.72,58.83,58.72,58.73,42625.0,56.1065,56.2116,56.1065,56.1161,42625.0
2023-10-23 14:45:00,58.75,58.95,58.74,58.91,88719.0,56.1352,56.3263,56.1256,56.2881,88719.0
2023-10-23 14:50:00,58.91,58.95,58.87,58.95,87359.0,56.2881,56.3263,56.2498,56.3263,87359.0
2023-10-23 14:55:00,58.95,59.01,58.94,58.99,72898.0,56.3263,56.3836,56.3167,56.3645,72898.0
2023-10-23 15:00:00,59.0,59.03,58.9,58.92,89346.0,56.374,56.4027,56.2785,56.2976,89346.0
2023-10-23 15:05:00,58.92,58.93,58.83,58.86,81885.0,56.2976,56.3072,56.2116,56.2403,81885.0
2023-10-23 15:10:00,58.85,59.0,58.84,59.0,81647.0,56.2307,56.374,56.2212,56.374,81647.0
2023-10-23 15:15:00,58.99,59.01,58.82,58.9,68455.0,56.3645,56.3836,56.2021,56.2785,68455.0
2023-10-23 15:20:00,58.91,58.95,58.81,58.87,82263.0,56.2881,56.3263,56.1925,56.2498,82263.0
2023-10-23 15:25:00,58.86,58.95,58.86,58.9,64492.0,56.2403,56.3263,56.2403,56.2785,64492.0
2023-10-23 15:30:00,58.9,58.92,58.77,58.88,110043.0,56.2785,56.2976,56.1543,56.2594,110043.0
2023-10-23 15:35:00,58.88,58.88,58.73,58.77,119181.0,56.2594,56.2594,56.1161,56.1543,119181.0
2023-10-23 15:40:00,58.77,58.82,58.69,58.82,164156.0,56.1543,56.2021,56.0778,56.2021,164156.0
2023-10-23 15:45:00,58.81,58.9,58.75,58.9,152945.0,56.1925,56.2785,56.1352,56.2785,152945.0
2023-10-23 15:50:00,58.89,58.92,58.79,58.89,306531.0,56.2689,56.2976,56.1734,56.2689,306531.0
2023-10-23 15:55:00,58.89,58.9,58.79,58.84,560444.0,56.2689,56.2785,56.1734,56.2212,560444.0
2023-10-24 09:30:00,58.94,59.05,58.35,58.42,211104.0,56.3167,56.4218,55.753,55.8199,211104.0
2023-10-24 09:35:00,58.4,58.83,58.38,58.59,83211.0,55.8008,56.2116,55.7816,55.9823,83211.0
2023-10-24 09:40:00,58.57,58.59,58.11,58.19,119937.0,55.9632,55.9823,55.5237,55.6001,119937.0
2023-10-24 09:45:00,58.17,58.18,57.7,58.1,141056.0,55.581,55.5905,55.1319,55.5141,141056.0
2023-10-24 09:50:00,58.11,58.18,57.61,57.63,124710.0,55.5237,55.5905,55.0459,55.065,124710.0
2023-10-24 09:55:00,57.6,57.96,57.59,57.91,146047.0,55.0364,55.3803,55.0268,55.3326,146047.0
2023-10-24 10:00:00,57.89,57.93,57.68,57.72,144974.0,55.3135,55.3517,55.1128,55.151,144974.0
2023-10-24 10:05:00,57.72,57.77,57.4,57.62,148880.0,55.151,55.1988,54.8453,55.0555,148880.0
2023-10-24 10:10:00,57.63,57.93,57.54,57.88,93370.0,55.065,55.3517,54.979,55.3039,93370.0
2023-10-24 10:15:00,57.9,57.96,57.75,57.94,136325.0,55.323,55.3803,55.1797,55.3612,136325.0
2023-10-24 10:20:00,57.94,58.1,57.84,58.08,67556.0,55.3612,55.5141,55.2657,55.495,67556.0
2023-10-24 10:25:00,58.08,58.16,58.03,58.07,68539.0,55.495,55.5714,55.4472,55.4854,68539.0
2023-10-24 10:30:00,58.08,58.24,57.96,58.15,75982.0,55.495,55.6479,55.3803,55.5619,75982.0
2023-10-24 10:35:00,58.14,58.27,58.06,58.15,42156.0,55.5523,55.6765,55.4759,55.5619,42156.0
2023-10-24 10:40:00,58.16,58.16,58.01,58.06,45312.0,55.5714,55.5714,55.4281,55.4759,45312.0
2023-10-24 10:45:00,58.06,58.25,58.06,58.25,36077.0,55.4759,55.6574,55.4759,55.6574,36077.0
2023-10-24 10:50:00,58.25,58.29,58.12,58.15,69645.0,55.6574,55.6956,55.5332,55.5619,69645.0
2023-10-24 10:55:00,58.16,58.17,57.98,57.98,28861.0,55.5714,55.581,55.3994,55.3994,28861.0
2023-10-24 11:00:00,57.97,57.99,57.83,57.89,49560.0,55.3899,55.409,55.2561,55.3135,49560.0
2023-10-24 11:05:00,57.87,57.88,57.78,57.85,39835.0,55.2943,55.3039,55.2083,55.2752,39835.0
2023-10-24 11:10:00,57.82,57.88,57.67,57.75,58860.0,55.2466,55.3039,55.1032,55.1797,58860.0
2023-10-24 11:15:00,57.74,57.79,57.68,57.74,44406.0,55.1701,55.2179,55.1128,55.1701,44406.0
2023-10-24 11:20:00,57.73,57.83,57.65,57.8,77285.0,55.1606,55.2561,55.0841,55.2275,77285.0
2023-10-24 11:25:00,57.79,57.8,57.6,57.63,44113.0,55.2179,55.2275,55.0364,55.065,44113.0
2023-10-24 11:30:00,57.62,57.67,57.49,57.61,47987.0,55.0555,55.1032,54.9313,55.0459,47987.0
2023-10-24 11:35:00,57.62,57.63,57.49,57.57,50518.0,55.0555,55.065,54.9313,55.0077,50518.0
2023-10-24 11:40:00,57.58,57.66,57.54,57.64,43596.0,55.0173,55.0937,54.979,55.0746,43596.0
2023-10-24 11:45:00,57.64,57.77,57.64,57.7,29146.0,55.0746,55.1988,55.0746,55.1319,29146.0
2023-10-24 11:50:00,57.69,57.7,57.61,57.64,28308.0,55.1224,55.1319,55.0459,55.0746,28308.0
2023-10-24 11:55:00,57.64,57.64,57.5,57.58,26528.0,55.0746,55.0746,54.9408,55.0173,26528.0
2023-10-24 12:00:00,57.59,57.61,57.49,57.57,31319.0,55.0268,55.0459,54.9313,55.0077,31319.0
2023-10-24 12:05:00,57.57,57.64,57.5,57.52,46146.0,55.0077,55.0746,54.9408,54.9599,46146.0
2023-10-24 12:10:00,57.52,57.55,57.49,57.49,26000.0,54.9599,54.9886,54.9313,54.9313,26000.0
2023-10-24 12:15:00,57.48,57.52,57.39,57.4,42732.0,54.9217,54.9599,54.8357,54.8453,42732.0
2023-10-24 12:20:00,57.4,57.42,57.33,57.33,42953.0,54.8453,54.8644,54.7784,54.7784,42953.0
2023-10-24 12:25:00,57.32,57.39,57.29,57.38,24401.0,54.7688,54.8357,54.7402,54.8262,24401.0
2023-10-24 12:30:00,57.37,57.49,57.36,57.4,65058.0,54.8166,54.9313,54.807,54.8453,65058.0
2023-10-24 12:35:00,57.41,57.44,57.27,57.27,40401.0,54.8548,54.8835,54.721,54.721,40401.0
2023-10-24 12:40:00,57.28,57.3,57.19,57.24,49283.0,54.7306,54.7497,54.6446,54.6924,49283.0
2023-10-24 12:45:00,57.23,57.27,57.18,57.19,68592.0,54.6828,54.721,54.6351,54.6446,68592.0
2023-10-24 12:50:00,57.18,57.28,57.14,57.28,47615.0,54.6351,54.7306,54.5968,54.7306,47615.0
2023-10-24 12:55:00,57.28,57.41,57.26,57.41,23100.0,54.7306,54.8548,54.7115,54.8548,23100.0
2023-10-24 13:00:00,57.4,57.6,57.4,57.54,41177.0,54.8453,55.0364,54.8453,54.979,41177.0
2023-10-24 13:05:00,57.53,57.63,57.52,57.54,68579.0,54.9695,55.065,54.9599,54.979,68579.0
2023-10-24 13:10:00,57.54,57.6,57.5,57.58,51755.0,54.979,55.0364,54.9408,55.0173,51755.0
2023-10-24 13:15:00,57.58,57.61,57.55,57.57,44795.0,55.0173,55.0459,54.9886,55.0077,44795.0
2023-10-24 13:20:00,57.58,57.63,57.54,57.56,26392.0,55.0173,55.065,54.979,54.9981,26392.0
2023-10-24 13:25:00,57.54,57.68,57.51,57.68,28734.0,54.979,55.1128,54.9504,55.1128,28734.0
2023-10-24 13:30:00,57.68,57.74,57.6,57.61,24806.0,55.1128,55.1701,55.0364,55.0459,24806.0
2023-10-24 13:35:00,57.62,57.75,57.6,57.72,119346.0,55.0555,55.1797,55.0364,55.151,119346.0
2023-10-24 13:40:00,57.72,57.72,57.63,57.63,26577.0,55.151,55.151,55.065,55.065,26577.0
2023-10-24 13:45:00,57.62,57.71,57.6,57.71,69848.0,55.0555,55.1415,55.0364,55.1415,69848.0
2023-10-24 13:50:00,57.71,57.77,57.67,57.74,43577.0,55.1415,55.1988,55.1032,55.1701,43577.0
2023-10-24 13:55:00,57.72,57.74,57.56,57.59,31323.0,55.151,55.1701,54.9981,55.0268,31323.0
2023-10-24 14:00:00,57.6,57.61,57.54,57.59,62005.0,55.0364,55.0459,54.979,55.0268,62005.0
2023-10-24 14:05:00,57.59,57.62,57.5,57.51,74835.0,55.0268,55.0555,54.9408,54.9504,74835.0
2023-10-24 14:10:00,57.52,57.62,57.51,57.61,149694.0,54.9599,55.0555,54.9504,55.0459,149694.0
2023-10-24 14:15:00,57.61,57.61,57.54,57.56,25257.0,55.0459,55.0459,54.979,54.9981,25257.0
2023-10-24 14:20:00,57.57,57.59,57.5,57.53,44602.0,55.0077,55.0268,54.9408,54.9695,44602.0
2023-10-24 14:25:00,57.53,57.55,57.5,57.54,64212.0,54.9695,54.9886,54.9408,54.979,64212.0
2023-10-24 14:30:00,57.55,57.57,57.34,57.4,124783.0,54.9886,55.0077,54.7879,54.8453,124783.0
2023-10-24 14:35:00,57.4,57.45,57.35,57.38,45535.0,54.8453,54.893,54.7975,54.8262,45535.0
2023-10-24 14:40:00,57.39,57.44,57.38,57.44,37808.0,54.8357,54.8835,54.8262,54.8835,37808.0
2023-10-24 14:45:00,57.44,57.52,57.43,57.46,54725.0,54.8835,54.9599,54.8739,54.9026,54725.0
2023-10-24 14:50:00,57.46,57.49,57.43,57.47,36727.0,54.9026,54.9313,54.8739,54.9121,36727.0
2023-10-24 14:55:00,57.47,57.49,57.43,57.47,39150.0,54.9121,54.9313,54.8739,54.9121,39150.0
2023-10-24 15:00:00,57.47,57.53,57.43,57.51,42009.0,54.9121,54.9695,54.8739,54.9504,42009.0
2023-10-24 15:05:00,57.5,57.56,57.46,57.51,58481.0,54.9408,54.9981,54.9026,54.9504,58481.0
2023-10-24 15:10:00,57.5,57.54,57.45,57.46,47274.0,54.9408,54.979,54.893,54.9026,47274.0
2023-10-24 15:15:00,57.47,57.61,57.47,57.6,35538.0,54.9121,55.0459,54.9121,55.0364,35538.0
2023-10-24 15:20:00,57.6,57.64,57.51,57.53,51866.0,55.0364,55.0746,54.9504,54.9695,51866.0
2023-10-24 15:25:00,57.53,57.53,57.46,57.48,56505.0,54.9695,54.9695,54.9026,54.9217,56505.0
2023-10-24 15:30:00,57.49,57.5,57.41,57.42,104739.0,54.9313,54.9408,54.8548,54.8644,104739.0
2023-10-24 15:35:00,57.41,57.43,57.31,57.33,156019.0,54.8548,54.8739,54.7593,54.7784,156019.0
2023-10-24 15:40:00,57.33,57.42,57.32,57.33,93442.0,54.7784,54.8644,54.7688,54.7784,93442.0
2023-10-24 15:45:00,57.33,57.35,57.2,57.22,143612.0,54.7784,54.7975,54.6542,54.6733,143612.0
2023-10-24 15:50:00,57.22,57.3,57.19,57.23,299925.0,54.6733,54.7497,54.6446,54.6828,299925.0
2023-10-24 15:55:00,57.23,57.27,56.97,56.99,680931.0,54.6828,54.721,54.4344,54.4535,680931.0
2023-10-25 09:30:00,56.88,57.27,56.56,56.97,266307.0,54.3484,54.721,54.0426,54.4344,266307.0
2023-10-25 09:35:00,56.94,57.0,56.55,56.72,111665.0,54.4057,54.4631,54.0331,54.1955,111665.0
2023-10-25 09:40:00,56.71,57.03,56.64,56.89,124902.0,54.186,54.4917,54.1191,54.358,124902.0
2023-10-25 09:45:00,56.91,57.04,56.78,56.88,138386.0,54.3771,54.5013,54.2529,54.3484,138386.0
2023-10-25 09:50:00,56.88,56.99,56.53,56.58,100766.0,54.3484,54.4535,54.014,54.0618,100766.0
2023-10-25 09:55:00,56.57,56.58,56.37,56.42,126351.0,54.0522,54.0618,53.8611,53.9089,126351.0
2023-10-25 10:00:00,56.42,56.53,56.28,56.33,113155.0,53.9089,54.014,53.7751,53.8229,113155.0
2023-10-25 10:05:00,56.33,56.33,56.13,56.19,129171.0,53.8229,53.8229,53.6318,53.6891,129171.0
2023-10-25 10:10:00,56.19,56.32,56.18,56.24,153091.0,53.6891,53.8133,53.6796,53.7369,153091.0
2023-10-25 10:15:00,56.23,56.36,56.14,56.33,71081.0,53.7273,53.8515,53.6413,53.8229,71081.0
2023-10-25 10:20:00,56.34,56.39,56.24,56.26,82246.0,53.8324,53.8802,53.7369,53.756,82246.0
2023-10-25 10:25:00,56.27,56.34,56.19,56.33,61461.0,53.7656,53.8324,53.6891,53.8229,61461.0
2023-10-25 10:30:00,56.33,56.33,56.01,56.02,87332.0,53.8229,53.8229,53.5171,53.5267,87332.0
2023-10-25 10:35:00,56.01,56.22,55.97,56.19,93100.0,53.5171,53.7178,53.4789,53.6891,93100.0
2023-10-25 10:40:00,56.19,56.23,56.1,56.21,107819.0,53.6891,53.7273,53.6031,53.7082,107819.0
2023-10-25 10:45:00,56.21,56.38,56.2,56.2,67894.0,53.7082,53.8707,53.6987,53.6987,67894.0
2023-10-25 10:50:00,56.19,56.24,56.0,56.12,52502.0,53.6891,53.7369,53.5076,53.6222,52502.0
2023-10-25 10:55:00,56.13,56.32,56.09,56.29,39739.0,53.6318,53.8133,53.5936,53.7847,39739.0
2023-10-25 11:00:00,56.27,56.38,56.02,56.05,100299.0,53.7656,53.8707,53.5267,53.5553,100299.0
2023-10-25 11:05:00,56.04,56.27,56.03,56.27,96556.0,53.5458,53.7656,53.5362,53.7656,96556.0
2023-10-25 11:10:00,56.27,56.32,56.09,56.09,98971.0,53.7656,53.8133,53.5936,53.5936,98971.0
2023-10-25 11:15:00,56.11,56.14,55.97,55.98,80155.0,53.6127,53.6413,53.4789,53.4885,80155.0
2023-10-25 11:20:00,55.98,55.99,55.89,55.9,81879.0,53.4885,53.498,53.4025,53.412,81879.0
2023-10-25 11:25:00,55.9,56.1,55.89,56.07,79622.0,53.412,53.6031,53.4025,53.5745,79622.0
2023-10-25 11:30:00,56.06,56.07,55.81,55.82,120975.0,53.5649,53.5745,53.326,53.3356,120975.0
2023-10-25 11:35:00,55.82,55.83,55.72,55.79,74036.0,53.3356,53.3451,53.24,53.3069,74036.0
2023-10-25 11:40:00,55.78,55.96,55.77,55.93,80248.0,53.2974,53.4694,53.2878,53.4407,80248.0
2023-10-25 11:45:00,55.94,56.07,55.93,56.0,70345.0,53.4502,53.5745,53.4407,53.5076,70345.0
2023-10-25 11:50:00,55.99,56.17,55.96,56.11,34580.0,53.498,53.67,53.4694,53.6127,34580.0
2023-10-25 11:55:00,56.11,56.12,56.0,56.05,24724.0,53.6127,53.6222,53.5076,53.5553,24724.0
2023-10-25 12:00:00,56.05,56.09,55.95,56.09,42430.0,53.5553,53.5936,53.4598,53.5936,42430.0
2023-10-25 12:05:00,56.09,56.21,56.07,56.2,47384.0,53.5936,53.7082,53.5745,53.6987,47384.0
2023-10-25 12:10:00,56.21,56.22,56.1,56.14,40911.0,53.7082,53.7178,53.6031,53.6413,40911.0
2023-10-25 12:15:00,56.12,56.13,56.03,56.06,42701.0,53.6222,53.6318,53.5362,53.5649,42701.0
2023-10-25 12:20:00,56.06,56.15,56.03,56.08,54465.0,53.5649,53.6509,53.5362,53.584,54465.0
2023-10-25 12:25:00,56.08,56.2,56.07,56.18,39067.0,53.584,53.6987,53.5745,53.6796,39067.0
2023-10-25 12:30:00,56.16,56.28,56.14,56.26,32730.0,53.6605,53.7751,53.6413,53.756,32730.0
2023-10-25 12:35:00,56.25,56.31,56.21,56.27,23396.0,53.7464,53.8038,53.7082,53.7656,23396.0
2023-10-25 12:40:00,56.27,56.36,56.25,56.35,32028.0,53.7656,53.8515,53.7464,53.842,32028.0
2023-10-25 12:45:00,56.35,56.39,56.3,56.33,46734.0,53.842,53.8802,53.7942,53.8229,46734.0
2023-10-25 12:50:00,56.32,56.44,56.28,56.43,106769.0,53.8133,53.928,53.7751,53.9184,106769.0
2023-10-25 12:55:00,56.44,56.47,56.34,56.37,85567.0,53.928,53.9567,53.8324,53.8611,85567.0
2023-10-25 13:00:00,56.37,56.45,56.33,56.37,38293.0,53.8611,53.9375,53.8229,53.8611,38293.0
2023-10-25 13:05:00,56.37,56.46,56.33,56.44,37775.0,53.8611,53.9471,53.8229,53.928,37775.0
2023-10-25 13:10:00,56.43,56.47,56.34,56.46,38312.0,53.9184,53.9567,53.8324,53.9471,38312.0
2023-10-25 13:15:00,56.46,56.57,56.42,56.5,102568.0,53.9471,54.0522,53.9089,53.9853,102568.0
2023-10-25 13:20:00,56.49,56.59,56.42,56.45,128860.0,53.9758,54.0713,53.9089,53.9375,128860.0
2023-10-25 13:25:00,56.46,56.51,56.43,56.46,52484.0,53.9471,53.9949,53.9184,53.9471,52484.0
2023-10-25 13:30:00,56.44,56.44,56.29,56.37,81626.0,53.928,53.928,53.7847,53.8611,81626.0
2023-10-25 13:35:00,56.37,56.41,56.3,56.35,55561.0,53.8611,53.8993,53.7942,53.842,55561.0
2023-10-25 13:40:00,56.35,56.43,56.34,56.36,71744.0,53.842,53.9184,53.8324,53.8515,71744.0
2023-10-25 13:45:00,56.35,56.36,56.28,56.31,57699.0,53.842,53.8515,53.7751,53.8038,57699.0
2023-10-25 13:50:00,56.32,56.36,56.3,56.33,39559.0,53.8133,53.8515,53.7942,53.8229,39559.0
2023-10-25 13:55:00,56.33,56.33,56.28,56.33,98116.0,53.8229,53.8229,53.7751,53.8229,98116.0
2023-10-25 14:00:00,56.32,56.36,56.28,56.32,78502.0,53.8133,53.8515,53.7751,53.8133,78502.0
2023-10-25 14:05:00,56.31,56.35,56.28,56.32,96833.0,53.8038,53.842,53.7751,53.8133,96833.0
2023-10-25 14:10:00,56.3,56.32,56.25,56.29,79763.0,53.7942,53.8133,53.7464,53.7847,79763.0
2023-10-25 14:15:00,56.29,56.33,56.23,56.3,91589.0,53.7847,53.8229,53.7273,53.7942,91589.0
2023-10-25 14:20:00,56.3,56.54,56.3,56.54,45517.0,53.7942,54.0235,53.7942,54.0235,45517.0
2023-10-25 14:25:00,56.56,56.63,56.49,56.58,50568.0,54.0426,54.1095,53.9758,54.0618,50568.0
2023-10-25 14:30:00,56.59,56.63,56.53,56.55,52097.0,54.0713,54.1095,54.014,54.0331,52097.0
2023-10-25 14:35:00,56.54,56.57,56.48,56.53,50678.0,54.0235,54.0522,53.9662,54.014,50678.0
2023-10-25 14:40:00,56.54,56.54,56.44,56.5,37819.0,54.0235,54.0235,53.928,53.9853,37819.0
2023-10-25 14:45:00,56.49,56.56,56.49,56.52,40309.0,53.9758,54.0426,53.9758,54.0044,40309.0
2023-10-25 14:50:00,56.52,56.6,56.51,56.58,53942.0,54.0044,54.0809,53.9949,54.0618,53942.0
2023-10-25 14:55:00,56.58,56.65,56.57,56.61,45817.0,54.0618,54.1286,54.0522,54.0904,45817.0
2023-10-25 15:00:00,56.62,56.66,56.6,56.62,42206.0,54.1,54.1382,54.0809,54.1,42206.0
2023-10-25 15:05:00,56.62,56.66,56.59,56.6,65355.0,54.1,54.1382,54.0713,54.0809,65355.0
2023-10-25 15:10:00,56.59,56.62,56.45,56.46,54160.0,54.0713,54.1,53.9375,53.9471,54160.0
2023-10-25 15:15:00,56.45,56.53,56.43,56.52,56701.0,53.9375,54.014,53.9184,54.0044,56701.0
2023-10-25 15:20:00,56.52,56.64,56.51,56.64,41071.0,54.0044,54.1191,53.9949,54.1191,41071.0
2023-10-25 15:25:00,56.65,56.68,56.61,56.67,42881.0,54.1286,54.1573,54.0904,54.1478,42881.0
2023-10-25 15:30:00,56.67,56.72,56.57,56.66,80344.0,54.1478,54.1955,54.0522,54.1382,80344.0
2023-10-25 15:35:00,56.65,56.68,56.63,56.66,54149.0,54.1286,54.1573,54.1095,54.1382,54149.0
2023-10-25 15:40:00,56.67,56.71,56.58,56.61,96107.0,54.1478,54.186,54.0618,54.0904,96107.0
2023-10-25 15:45:00,56.61,56.66,56.56,56.62,95354.0,54.0904,54.1382,54.0426,54.1,95354.0
2023-10-25 15:50:00,56.62,56.7,56.6,56.64,218921.0,54.1,54.1764,54.0809,54.1191,218921.0
2023-10-25 15:55:00,56.64,56.65,56.57,56.64,344600.0,54.1191,54.1286,54.0522,54.1191,344600.0
2023-10-26 09:30:00,56.01,56.22,55.51,55.94,291090.0,53.5171,53.7178,53.0394,53.4502,291090.0
2023-10-26 09:35:00,55.97,55.97,55.59,55.63,115539.0,53.4789,53.4789,53.1158,53.154,115539.0
2023-10-26 09:40:00,55.6,55.83,55.55,55.8,94219.0,53.1254,53.3451,53.0776,53.3165,94219.0
2023-10-26 09:45:00,55.8,55.86,55.55,55.57,136559.0,53.3165,53.3738,53.0776,53.0967,136559.0
2023-10-26 09:50:00,55.57,55.78,55.5,55.7,116818.0,53.0967,53.2974,53.0298,53.2209,116818.0
2023-10-26 09:55:00,55.7,56.0,55.55,55.86,111873.0,53.2209,53.5076,53.0776,53.3738,111873.0
2023-10-26 10:00:00,55.87,56.17,55.78,56.13,97925.0,53.3834,53.67,53.2974,53.6318,97925.0
2023-10-26 10:05:00,56.13,56.14,55.88,55.93,100790.0,53.6318,53.6413,53.3929,53.4407,100790.0
2023-10-26 10:10:00,55.94,56.05,55.89,55.94,89154.0,53.4502,53.5553,53.4025,53.4502,89154.0
2023-10-26 10:15:00,55.95,56.14,55.91,56.0,80905.0,53.4598,53.6413,53.4216,53.5076,80905.0
2023-10-26 10:20:00,56.0,56.05,55.88,55.91,94366.0,53.5076,53.5553,53.3929,53.4216,94366.0
2023-10-26 10:25:00,55.91,56.07,55.87,55.98,56270.0,53.4216,53.5745,53.3834,53.4885,56270.0
2023-10-26 10:30:00,55.98,56.22,55.97,56.18,80734.0,53.4885,53.7178,53.4789,53.6796,80734.0
2023-10-26 10:35:00,56.21,56.54,56.2,56.54,104049.0,53.7082,54.0235,53.6987,54.0235,104049.0
2023-10-26 10:40:00,56.55,56.63,56.36,56.41,260452.0,54.0331,54.1095,53.8515,53.8993,260452.0
2023-10-26 10:45:00,56.41,56.43,56.3,56.32,83865.0,53.8993,53.9184,53.7942,53.8133,83865.0
2023-10-26 10:50:00,56.31,56.41,56.23,56.36,86623.0,53.8038,53.8993,53.7273,53.8515,86623.0
2023-10-26 10:55:00,56.37,56.37,56.22,56.26,64242.0,53.8611,53.8611,53.7178,53.756,64242.0
2023-10-26 11:00:00,56.25,56.28,56.09,56.13,100236.0,53.7464,53.7751,53.5936,53.6318,100236.0
2023-10-26 11:05:00,56.14,56.14,55.78,55.83,89719.0,53.6413,53.6413,53.2974,53.3451,89719.0
2023-10-26 11:10:00,55.83,55.95,55.77,55.77,169896.0,53.3451,53.4598,53.2878,53.2878,169896.0
2023-10-26 11:15:00,55.78,56.09,55.67,56.05,81417.0,53.2974,53.5936,53.1923,53.5553,81417.0
2023-10-26 11:20:00,56.05,56.08,55.86,56.02,48655.0,53.5553,53.584,53.3738,53.5267,48655.0
2023-10-26 11:25:00,56.01,56.08,55.93,55.93,52525.0,53.5171,53.584,53.4407,53.4407,52525.0
2023-10-26 11:30:00,55.94,56.01,55.91,55.98,27009.0,53.4502,53.5171,53.4216,53.4885,27009.0
2023-10-26 11:35:00,55.97,56.14,55.95,56.04,61327.0,53.4789,53.6413,53.4598,53.5458,61327.0
2023-10-26 11:40:00,56.04,56.26,56.02,56.24,39046.0,53.5458,53.756,53.5267,53.7369,39046.0
2023-10-26 11:45:00,56.24,56.33,56.18,56.32,35991.0,53.7369,53.8229,53.6796,53.8133,35991.0
2023-10-26 11:50:00,56.29,56.4,56.29,56.35,31325.0,53.7847,53.8898,53.7847,53.842,31325.0
2023-10-26 11:55:00,56.34,56.4,56.3,56.38,30391.0,53.8324,53.8898,53.7942,53.8707,30391.0
2023-10-26 12:00:00,56.37,56.37,56.21,56.21,36030.0,53.8611,53.8611,53.7082,53.7082,36030.0
2023-10-26 12:05:00,56.21,56.21,55.96,55.98,75557.0,53.7082,53.7082,53.4694,53.4885,75557.0
2023-10-26 12:10:00,55.97,55.97,55.78,55.79,72322.0,53.4789,53.4789,53.2974,53.3069,72322.0
2023-10-26 12:15:00,55.78,55.8,55.63,55.67,85452.0,53.2974,53.3165,53.154,53.1923,85452.0
2023-10-26 12:20:00,55.66,55.67,55.52,55.53,54569.0,53.1827,53.1923,53.0489,53.0585,54569.0
2023-10-26 12:25:00,55.53,55.7,55.52,55.66,56536.0,53.0585,53.2209,53.0489,53.1827,56536.0
2023-10-26 12:30:00,55.65,55.8,55.56,55.66,124309.0,53.1732,53.3165,53.0872,53.1827,124309.0
2023-10-26 12:35:00,55.66,55.7,55.57,55.63,61689.0,53.1827,53.2209,53.0967,53.154,61689.0
2023-10-26 12:40:00,55.63,55.81,55.62,55.76,28719.0,53.154,53.326,53.1445,53.2783,28719.0
2023-10-26 12:45:00,55.78,55.81,55.73,55.77,25968.0,53.2974,53.326,53.2496,53.2878,25968.0
2023-10-26 12:50:00,55.76,55.81,55.75,55.75,37023.0,53.2783,53.326,53.2687,53.2687,37023.0
2023-10-26 12:55:00,55.74,55.8,55.62,55.63,52120.0,53.2591,53.3165,53.1445,53.154,52120.0
2023-10-26 13:00:00,55.63,55.69,55.57,55.67,51462.0,53.154,53.2114,53.0967,53.1923,51462.0
2023-10-26 13:05:00,55.66,55.69,55.56,55.6,32161.0,53.1827,53.2114,53.0872,53.1254,32161.0
2023-10-26 13:10:00,55.6,55.64,55.57,55.6,23703.0,53.1254,53.1636,53.0967,53.1254,23703.0
2023-10-26 13:15:00,55.6,55.71,55.59,55.64,48348.0,53.1254,53.2305,53.1158,53.1636,48348.0
2023-10-26 13:20:00,55.65,55.65,55.5,55.53,34472.0,53.1732,53.1732,53.0298,53.0585,34472.0
2023-10-26 13:25:00,55.53,55.53,55.39,55.41,45658.0,53.0585,53.0585,52.9247,52.9438,45658.0
2023-10-26 13:30:00,55.41,55.41,55.25,55.36,59969.0,52.9438,52.9438,52.791,52.8961,59969.0
2023-10-26 13:35:00,55.36,55.37,55.25,55.29,69455.0,52.8961,52.9056,52.791,52.8292,69455.0
2023-10-26 13:40:00,55.27,55.39,55.27,55.39,47559.0,52.8101,52.9247,52.8101,52.9247,47559.0
2023-10-26 13:45:00,55.39,55.54,55.37,55.49,47305.0,52.9247,53.068,52.9056,53.0203,47305.0
2023-10-26 13:50:00,55.48,55.56,55.47,55.56,25743.0,53.0107,53.0872,53.0012,53.0872,25743.0
2023-10-26 13:55:00,55.56,55.68,55.56,55.67,35030.0,53.0872,53.2018,53.0872,53.1923,35030.0
2023-10-26 14:00:00,55.67,55.78,55.66,55.71,36280.0,53.1923,53.2974,53.1827,53.2305,36280.0
2023-10-26 14:05:00,55.71,55.74,55.69,55.71,47590.0,53.2305,53.2591,53.2114,53.2305,47590.0
2023-10-26 14:10:00,55.71,55.85,55.71,55.83,58128.0,53.2305,53.3642,53.2305,53.3451,58128.0
2023-10-26 14:15:00,55.84,55.87,55.76,55.76,62832.0,53.3547,53.3834,53.2783,53.2783,62832.0
2023-10-26 14:20:00,55.76,55.8,55.73,55.74,40565.0,53.2783,53.3165,53.2496,53.2591,40565.0
2023-10-26 14:25:00,55.73,55.78,55.68,55.77,64411.0,53.2496,53.2974,53.2018,53.2878,64411.0
2023-10-26 14:30:00,55.76,55.95,55.74,55.84,53255.0,53.2783,53.4598,53.2591,53.3547,53255.0
2023-10-26 14:35:00,55.83,55.94,55.78,55.87,55990.0,53.3451,53.4502,53.2974,53.3834,55990.0
2023-10-26 14:40:00,55.85,56.0,55.84,55.94,47429.0,53.3642,53.5076,53.3547,53.4502,47429.0
2023-10-26 14:45:00,55.94,56.0,55.88,55.89,55096.0,53.4502,53.5076,53.3929,53.4025,55096.0
2023-10-26 14:50:00,55.89,55.92,55.85,55.9,47442.0,53.4025,53.4311,53.3642,53.412,47442.0
2023-10-26 14:55:00,55.91,55.96,55.89,55.95,40338.0,53.4216,53.4694,53.4025,53.4598,40338.0
2023-10-26 15:00:00,55.97,56.09,55.97,56.09,50927.0,53.4789,53.5936,53.4789,53.5936,50927.0
2023-10-26 15:05:00,56.1,56.11,55.94,55.95,50901.0,53.6031,53.6127,53.4502,53.4598,50901.0
2023-10-26 15:10:00,55.95,55.95,55.86,55.87,37669.0,53.4598,53.4598,53.3738,53.3834,37669.0
2023-10-26 15:15:00,55.88,55.9,55.82,55.87,55751.0,53.3929,53.412,53.3356,53.3834,55751.0
2023-10-26 15:20:00,55.88,55.92,55.86,55.89,45063.0,53.3929,53.4311,53.3738,53.4025,45063.0
2023-10-26 15:25:00,55.89,55.89,55.77,55.78,72620.0,53.4025,53.4025,53.2878,53.2974,72620.0
2023-10-26 15:30:00,55.78,55.84,55.69,55.82,94501.0,53.2974,53.3547,53.2114,53.3356,94501.0
2023-10-26 15:35:00,55.82,55.82,55.76,55.81,66356.0,53.3356,53.3356,53.2783,53.326,66356.0
2023-10-26 15:40:00,55.8,55.82,55.75,55.76,111597.0,53.3165,53.3356,53.2687,53.2783,111597.0
2023-10-26 15:45:00,55.76,55.8,55.7,55.78,126116.0,53.2783,53.3165,53.2209,53.2974,126116.0
2023-10-26 15:50:00,55.78,55.89,55.77,55.81,202109.0,53.2974,53.4025,53.2878,53.326,202109.0
2023-10-26 15:55:00,55.82,55.9,55.79,55.87,380346.0,53.3356,53.412,53.3069,53.3834,380346.0
2023-10-27 09:30:00,56.0,56.04,55.51,55.64,177092.0,53.5076,53.5458,53.0394,53.1636,177092.0
2023-10-27 09:35:00,55.61,55.62,55.27,55.36,71502.0,53.1349,53.1445,52.8101,52.8961,71502.0
2023-10-27 09:40:00,55.37,55.41,55.15,55.22,66990.0,52.9056,52.9438,52.6954,52.7623,66990.0
2023-10-27 09:45:00,55.24,55.49,55.12,55.37,94541.0,52.7814,53.0203,52.6667,52.9056,94541.0
2023-10-27 09:50:00,55.37,55.48,55.29,55.33,110833.0,52.9056,53.0107,52.8292,52.8674,110833.0
2023-10-27 09:55:00,55.31,55.33,55.17,55.22,46096.0,52.8483,52.8674,52.7145,52.7623,46096.0
2023-10-27 10:00:00,55.21,55.27,55.02,55.24,59394.0,52.7527,52.8101,52.5712,52.7814,59394.0
2023-10-27 10:05:00,55.22,55.47,55.22,55.43,70771.0,52.7623,53.0012,52.7623,52.9629,70771.0
2023-10-27 10:10:00,55.45,55.61,55.41,55.55,48555.0,52.9821,53.1349,52.9438,53.0776,48555.0
2023-10-27 10:15:00,55.55,55.61,55.42,55.42,80177.0,53.0776,53.1349,52.9534,52.9534,80177.0
2023-10-27 10:20:00,55.41,55.58,55.38,55.53,59601.0,52.9438,53.1063,52.9152,53.0585,59601.0
2023-10-27 10:25:00,55.53,55.59,55.46,55.5,45740.0,53.0585,53.1158,52.9916,53.0298,45740.0
2023-10-27 10:30:00,55.5,55.53,55.38,55.51,48331.0,53.0298,53.0585,52.9152,53.0394,48331.0
2023-10-27 10:35:00,55.49,55.58,55.41,55.52,96490.0,53.0203,53.1063,52.9438,53.0489,96490.0
2023-10-27 10:40:00,55.53,55.55,55.44,55.51,109211.0,53.0585,53.0776,52.9725,53.0394,109211.0
2023-10-27 10:45:00,55.51,55.71,55.49,55.71,77995.0,53.0394,53.2305,53.0203,53.2305,77995.0
2023-10-27 10:50:00,55.71,55.89,55.69,55.89,67554.0,53.2305,53.4025,53.2114,53.4025,67554.0
2023-10-27 10:55:00,55.89,55.89,55.75,55.82,91531.0,53.4025,53.4025,53.2687,53.3356,91531.0
2023-10-27 11:00:00,55.83,55.97,55.78,55.92,102682.0,53.3451,53.4789,53.2974,53.4311,102682.0
2023-10-27 11:05:00,55.91,56.14,55.91,56.14,61364.0,53.4216,53.6413,53.4216,53.6413,61364.0
2023-10-27 11:10:00,56.13,56.17,56.04,56.16,92756.0,53.6318,53.67,53.5458,53.6605,92756.0
2023-10-27 11:15:00,56.14,56.18,55.95,55.95,86313.0,53.6413,53.6796,53.4598,53.4598,86313.0
2023-10-27 11:20:00,55.98,56.1,55.98,56.05,39894.0,53.4885,53.6031,53.4885,53.5553,39894.0
2023-10-27 11:25:00,56.05,56.05,55.8,55.83,31742.0,53.5553,53.5553,53.3165,53.3451,31742.0
2023-10-27 11:30:00,55.83,55.97,55.77,55.94,46329.0,53.3451,53.4789,53.2878,53.4502,46329.0
2023-10-27 11:35:00,55.95,56.05,55.94,56.02,23485.0,53.4598,53.5553,53.4502,53.5267,23485.0
2023-10-27 11:40:00,56.03,56.12,55.98,56.08,28131.0,53.5362,53.6222,53.4885,53.584,28131.0
2023-10-27 11:45:00,56.08,56.16,56.0,56.01,43709.0,53.584,53.6605,53.5076,53.5171,43709.0
2023-10-27 11:50:00,56.0,56.11,55.99,56.07,26699.0,53.5076,53.6127,53.498,53.5745,26699.0
2023-10-27 11:55:00,56.06,56.11,56.04,56.09,22937.0,53.5649,53.6127,53.5458,53.5936,22937.0
2023-10-27 12:00:00,56.08,56.09,55.91,55.92,32228.0,53.584,53.5936,53.4216,53.4311,32228.0
2023-10-27 12:05:00,55.91,55.99,55.86,55.99,19133.0,53.4216,53.498,53.3738,53.498,19133.0
2023-10-27 12:10:00,55.98,55.99,55.91,55.98,31818.0,53.4885,53.498,53.4216,53.4885,31818.0
2023-10-27 12:15:00,55.97,56.05,55.96,55.98,22267.0,53.4789,53.5553,53.4694,53.4885,22267.0
2023-10-27 12:20:00,55.97,55.97,55.78,55.79,22806.0,53.4789,53.4789,53.2974,53.3069,22806.0
2023-10-27 12:25:00,55.8,55.85,55.73,55.77,28984.0,53.3165,53.3642,53.2496,53.2878,28984.0
2023-10-27 12:30:00,55.75,55.86,55.74,55.86,32869.0,53.2687,53.3738,53.2591,53.3738,32869.0
2023-10-27 12:35:00,55.89,56.0,55.84,55.91,41632.0,53.4025,53.5076,53.3547,53.4216,41632.0
2023-10-27 12:40:00,55.91,55.94,55.87,55.88,45875.0,53.4216,53.4502,53.3834,53.3929,45875.0
2023-10-27 12:45:00,55.87,55.9,55.81,55.82,23996.0,53.3834,53.412,53.326,53.3356,23996.0
2023-10-27 12:50:00,55.84,55.9,55.8,55.84,27819.0,53.3547,53.412,53.3165,53.3547,27819.0
2023-10-27 12:55:00,55.84,55.91,55.84,55.88,12144.0,53.3547,53.4216,53.3547,53.3929,12144.0
2023-10-27 13:00:00,55.88,55.96,55.86,55.87,9387.0,53.3929,53.4694,53.3738,53.3834,9387.0
2023-10-27 13:05:00,55.87,55.87,55.68,55.68,41857.0,53.3834,53.3834,53.2018,53.2018,41857.0
2023-10-27 13:10:00,55.67,55.67,55.6,55.6,23307.0,53.1923,53.1923,53.1254,53.1254,23307.0
2023-10-27 13:15:00,55.61,55.72,55.55,55.64,58635.0,53.1349,53.24,53.0776,53.1636,58635.0
2023-10-27 13:20:00,55.64,55.71,55.55,55.62,20197.0,53.1636,53.2305,53.0776,53.1445,20197.0
2023-10-27 13:25:00,55.61,55.72,55.59,55.67,44883.0,53.1349,53.24,53.1158,53.1923,44883.0
2023-10-27 13:30:00,55.67,55.68,55.53,55.6,45867.0,53.1923,53.2018,53.0585,53.1254,45867.0
2023-10-27 13:35:00,55.6,55.63,55.51,55.62,54066.0,53.1254,53.154,53.0394,53.1445,54066.0
2023-10-27 13:40:00,55.62,55.62,55.53,55.53,35925.0,53.1445,53.1445,53.0585,53.0585,35925.0
2023-10-27 13:45:00,55.55,55.61,55.49,55.55,42548.0,53.0776,53.1349,53.0203,53.0776,42548.0
2023-10-27 13:50:00,55.55,55.66,55.5,55.5,76570.0,53.0776,53.1827,53.0298,53.0298,76570.0
2023-10-27 13:55:00,55.51,55.68,55.5,55.68,67967.0,53.0394,53.2018,53.0298,53.2018,67967.0
2023-10-27 14:00:00,55.68,55.76,55.62,55.76,48546.0,53.2018,53.2783,53.1445,53.2783,48546.0
2023-10-27 14:05:00,55.76,55.76,55.63,55.65,65277.0,53.2783,53.2783,53.154,53.1732,65277.0
2023-10-27 14:10:00,55.66,55.69,55.62,55.69,28686.0,53.1827,53.2114,53.1445,53.2114,28686.0
2023-10-27 14:15:00,55.71,55.88,55.69,55.87,81696.0,53.2305,53.3929,53.2114,53.3834,81696.0
2023-10-27 14:20:00,55.87,55.91,55.81,55.88,50666.0,53.3834,53.4216,53.326,53.3929,50666.0
2023-10-27 14:25:00,55.87,55.92,55.85,55.86,34981.0,53.3834,53.4311,53.3642,53.3738,34981.0
2023-10-27 14:30:00,55.85,55.91,55.82,55.87,32068.0,53.3642,53.4216,53.3356,53.3834,32068.0
2023-10-27 14:35:00,55.88,55.89,55.76,55.8,26547.0,53.3929,53.4025,53.2783,53.3165,26547.0
2023-10-27 14:40:00,55.79,55.82,55.74,55.81,26069.0,53.3069,53.3356,53.2591,53.326,26069.0
2023-10-27 14:45:00,55.82,55.85,55.69,55.69,29116.0,53.3356,53.3642,53.2114,53.2114,29116.0
2023-10-27 14:50:00,55.66,55.67,55.57,55.59,17098.0,53.1827,53.1923,53.0967,53.1158,17098.0
2023-10-27 14:55:00,55.58,55.58,55.52,55.57,23639.0,53.1063,53.1063,53.0489,53.0967,23639.0
2023-10-27 15:00:00,55.56,55.6,55.52,55.55,37176.0,53.0872,53.1254,53.0489,53.0776,37176.0
2023-10-27 15:05:00,55.55,55.57,55.51,55.54,28283.0,53.0776,53.0967,53.0394,53.068,28283.0
2023-10-27 15:10:00,55.54,55.57,55.48,55.56,31395.0,53.068,53.0967,53.0107,53.0872,31395.0
2023-10-27 15:15:00,55.56,55.56,55.48,55.53,42430.0,53.0872,53.0872,53.0107,53.0585,42430.0
2023-10-27 15:20:00,55.54,55.61,55.52,55.61,27936.0,53.068,53.1349,53.0489,53.1349,27936.0
2023-10-27 15:25:00,55.61,55.73,55.61,55.69,37469.0,53.1349,53.2496,53.1349,53.2114,37469.0
2023-10-27 15:30:00,55.69,55.71,55.61,55.66,52424.0,53.2114,53.2305,53.1349,53.1827,52424.0
2023-10-27 15:35:00,55.66,55.71,55.63,55.68,54531.0,53.1827,53.2305,53.154,53.2018,54531.0
2023-10-27 15:40:00,55.69,55.75,55.66,55.67,59307.0,53.2114,53.2687,53.1827,53.1923,59307.0
2023-10-27 15:45:00,55.67,55.75,55.66,55.75,65091.0,53.1923,53.2687,53.1827,53.2687,65091.0
2023-10-27 15:50:00,55.75,55.79,55.7,55.78,96845.0,53.2687,53.3069,53.2209,53.2974,96845.0
2023-10-27 15:55:00,55.78,55.87,55.73,55.82,280495.0,53.2974,53.3834,53.2496,53.3356,280495.0
2023-10-30 09:30:00,56.32,56.53,56.08,56.18,129674.0,53.8133,54.014,53.584,53.6796,129674.0
2023-10-30 09:35:00,56.18,56.31,56.05,56.27,58846.0,53.6796,53.8038,53.5553,53.7656,58846.0
2023-10-30 09:40:00,56.29,56.33,56.1,56.16,31047.0,53.7847,53.8229,53.6031,53.6605,31047.0
2023-10-30 09:45:00,56.15,56.19,56.03,56.15,52476.0,53.6509,53.6891,53.5362,53.6509,52476.0
2023-10-30 09:50:00,56.15,56.19,55.96,56.19,51459.0,53.6509,53.6891,53.4694,53.6891,51459.0
2023-10-30 09:55:00,56.2,56.21,56.0,56.13,69903.0,53.6987,53.7082,53.5076,53.6318,69903.0
2023-10-30 10:00:00,56.13,56.18,55.97,56.05,45614.0,53.6318,53.6796,53.4789,53.5553,45614.0
2023-10-30 10:05:00,56.05,56.12,55.95,55.96,41620.0,53.5553,53.6222,53.4598,53.4694,41620.0
2023-10-30 10:10:00,55.95,55.98,55.79,55.82,42508.0,53.4598,53.4885,53.3069,53.3356,42508.0
2023-10-30 10:15:00,55.8,55.9,55.78,55.85,65816.0,53.3165,53.412,53.2974,53.3642,65816.0
2023-10-30 10:20:00,55.83,55.94,55.79,55.79,71592.0,53.3451,53.4502,53.3069,53.3069,71592.0
2023-10-30 10:25:00,55.79,55.79,55.63,55.74,38289.0,53.3069,53.3069,53.154,53.2591,38289.0
2023-10-30 10:30:00,55.7,55.71,55.52,55.59,117506.0,53.2209,53.2305,53.0489,53.1158,117506.0
2023-10-30 10:35:00,55.6,55.69,55.55,55.69,79312.0,53.1254,53.2114,53.0776,53.2114,79312.0
2023-10-30 10:40:00,55.67,55.71,55.58,55.62,38738.0,53.1923,53.2305,53.1063,53.1445,38738.0
2023-10-30 10:45:00,55.62,55.75,55.54,55.59,48566.0,53.1445,53.2687,53.068,53.1158,48566.0
2023-10-30 10:50:00,55.59,55.65,55.48,55.51,81043.0,53.1158,53.1732,53.0107,53.0394,81043.0
2023-10-30 10:55:00,55.51,55.68,55.5,55.67,26919.0,53.0394,53.2018,53.0298,53.1923,26919.0
2023-10-30 11:00:00,55.67,55.76,55.62,55.64,44443.0,53.1923,53.2783,53.1445,53.1636,44443.0
2023-10-30 11:05:00,55.63,55.67,55.59,55.65,18438.0,53.154,53.1923,53.1158,53.1732,18438.0
2023-10-30 11:10:00,55.65,55.68,55.6,55.62,28089.0,53.1732,53.2018,53.1254,53.1445,28089.0
2023-10-30 11:15:00,55.63,55.66,55.5,55.51,33251.0,53.154,53.1827,53.0298,53.0394,33251.0
2023-10-30 11:20:00,55.51,55.51,55.4,55.49,34637.0,53.0394,53.0394,52.9343,53.0203,34637.0
2023-10-30 11:25:00,55.48,55.53,55.43,55.45,58452.0,53.0107,53.0585,52.9629,52.9821,58452.0
2023-10-30 11:30:00,55.42,55.46,55.38,55.45,31427.0,52.9534,52.9916,52.9152,52.9821,31427.0
2023-10-30 11:35:00,55.46,55.5,55.4,55.42,33048.0,52.9916,53.0298,52.9343,52.9534,33048.0
2023-10-30 11:40:00,55.42,55.47,55.38,55.45,58684.0,52.9534,53.0012,52.9152,52.9821,58684.0
2023-10-30 11:45:00,55.45,55.56,55.43,55.52,26675.0,52.9821,53.0872,52.9629,53.0489,26675.0
2023-10-30 11:50:00,55.5,55.54,55.41,55.42,24880.0,53.0298,53.068,52.9438,52.9534,24880.0
2023-10-30 11:55:00,55.42,55.44,55.39,55.44,12419.0,52.9534,52.9725,52.9247,52.9725,12419.0
2023-10-30 12:00:00,55.45,55.54,55.38,55.54,40023.0,52.9821,53.068,52.9152,53.068,40023.0
2023-10-30 12:05:00,55.57,55.66,55.55,55.62,31820.0,53.0967,53.1827,53.0776,53.1445,31820.0
2023-10-30 12:10:00,55.63,55.73,55.63,55.69,30779.0,53.154,53.2496,53.154,53.2114,30779.0
2023-10-30 12:15:00,55.69,55.74,55.64,55.69,21108.0,53.2114,53.2591,53.1636,53.2114,21108.0
2023-10-30 12:20:00,55.68,55.68,55.6,55.6,31386.0,53.2018,53.2018,53.1254,53.1254,31386.0
2023-10-30 12:25:00,55.61,55.69,55.54,55.66,133715.0,53.1349,53.2114,53.068,53.1827,133715.0
2023-10-30 12:30:00,55.66,55.74,55.66,55.71,31755.0,53.1827,53.2591,53.1827,53.2305,31755.0
2023-10-30 12:35:00,55.72,55.77,55.65,55.66,39176.0,53.24,53.2878,53.1732,53.1827,39176.0
2023-10-30 12:40:00,55.67,55.69,55.59,55.59,31890.0,53.1923,53.2114,53.1158,53.1158,31890.0
2023-10-30 12:45:00,55.59,55.62,55.53,55.59,66669.0,53.1158,53.1445,53.0585,53.1158,66669.0
2023-10-30 12:50:00,55.59,55.6,55.47,55.48,27345.0,53.1158,53.1254,53.0012,53.0107,27345.0
2023-10-30 12:55:00,55.48,55.54,55.45,55.54,21564.0,53.0107,53.068,52.9821,53.068,21564.0
2023-10-30 13:00:00,55.53,55.55,55.45,55.48,16733.0,53.0585,53.0776,52.9821,53.0107,16733.0
2023-10-30 13:05:00,55.48,55.58,55.46,55.55,17998.0,53.0107,53.1063,52.9916,53.0776,17998.0
2023-10-30 13:10:00,55.55,55.55,55.47,55.54,17065.0,53.0776,53.0776,53.0012,53.068,17065.0
2023-10-30 13:15:00,55.54,55.55,55.43,55.43,28980.0,53.068,53.0776,52.9629,52.9629,28980.0
2023-10-30 13:20:00,55.44,55.49,55.35,55.49,59345.0,52.9725,53.0203,52.8865,53.0203,59345.0
2023-10-30 13:25:00,55.49,55.6,55.49,55.56,54616.0,53.0203,53.1254,53.0203,53.0872,54616.0
2023-10-30 13:30:00,55.56,55.76,55.56,55.75,44560.0,53.0872,53.2783,53.0872,53.2687,44560.0
2023-10-30 13:35:00,55.76,55.86,55.75,55.82,38542.0,53.2783,53.3738,53.2687,53.3356,38542.0
2023-10-30 13:40:00,55.82,55.9,55.8,55.9,22616.0,53.3356,53.412,53.3165,53.412,22616.0
2023-10-30 13:45:00,55.9,56.0,55.89,55.99,63379.0,53.412,53.5076,53.4025,53.498,63379.0
2023-10-30 13:50:00,55.99,56.09,55.99,56.07,46963.0,53.498,53.5936,53.498,53.5745,46963.0
2023-10-30 13:55:00,56.07,56.07,55.98,56.04,28460.0,53.5745,53.5745,53.4885,53.5458,28460.0
2023-10-30 14:00:00,56.04,56.14,56.03,56.14,23563.0,53.5458,53.6413,53.5362,53.6413,23563.0
2023-10-30 14:05:00,56.12,56.14,55.94,55.95,22629.0,53.6222,53.6413,53.4502,53.4598,22629.0
2023-10-30 14:10:00,55.96,56.0,55.93,55.94,40372.0,53.4694,53.5076,53.4407,53.4502,40372.0
2023-10-30 14:15:00,55.93,55.94,55.86,55.89,32073.0,53.4407,53.4502,53.3738,53.4025,32073.0
2023-10-30 14:20:00,55.88,55.88,55.79,55.8,34185.0,53.3929,53.3929,53.3069,53.3165,34185.0
2023-10-30 14:25:00,55.8,55.89,55.79,55.87,46179.0,53.3165,53.4025,53.3069,53.3834,46179.0
2023-10-30 14:30:00,55.88,55.97,55.87,55.95,49736.0,53.3929,53.4789,53.3834,53.4598,49736.0
2023-10-30 14:35:00,55.95,56.03,55.94,56.03,53218.0,53.4598,53.5362,53.4502,53.5362,53218.0
2023-10-30 14:40:00,56.03,56.03,55.96,56.0,66956.0,53.5362,53.5362,53.4694,53.5076,66956.0
2023-10-30 14:45:00,56.01,56.12,56.0,56.06,46524.0,53.5171,53.6222,53.5076,53.5649,46524.0
2023-10-30 14:50:00,56.08,56.13,56.0,56.06,57817.0,53.584,53.6318,53.5076,53.5649,57817.0
2023-10-30 14:55:00,56.07,56.07,56.03,56.07,34716.0,53.5745,53.5745,53.5362,53.5745,34716.0
2023-10-30 15:00:00,56.07,56.17,56.07,56.12,50018.0,53.5745,53.67,53.5745,53.6222,50018.0
2023-10-30 15:05:00,56.12,56.22,56.1,56.19,63422.0,53.6222,53.7178,53.6031,53.6891,63422.0
2023-10-30 15:10:00,56.19,56.24,56.12,56.23,75135.0,53.6891,53.7369,53.6222,53.7273,75135.0
2023-10-30 15:15:00,56.23,56.28,56.2,56.26,51763.0,53.7273,53.7751,53.6987,53.756,51763.0
2023-10-30 15:20:00,56.26,56.33,56.25,56.29,50206.0,53.756,53.8229,53.7464,53.7847,50206.0
2023-10-30 15:25:00,56.29,56.34,56.24,56.32,71976.0,53.7847,53.8324,53.7369,53.8133,71976.0
2023-10-30 15:30:00,56.32,56.4,56.31,56.38,54705.0,53.8133,53.8898,53.8038,53.8707,54705.0
2023-10-30 15:35:00,56.38,56.44,56.36,56.41,75272.0,53.8707,53.928,53.8515,53.8993,75272.0
2023-10-30 15:40:00,56.41,56.46,56.35,56.38,194515.0,53.8993,53.9471,53.842,53.8707,194515.0
2023-10-30 15:45:00,56.39,56.46,56.36,56.41,156745.0,53.8802,53.9471,53.8515,53.8993,156745.0
2023-10-30 15:50:00,56.39,56.43,56.31,56.4,166965.0,53.8802,53.9184,53.8038,53.8898,166965.0
2023-10-30 15:55:00,56.4,56.46,56.36,56.4,571444.0,53.8898,53.9471,53.8515,53.8898,571444.0
2023-10-31 09:30:00,56.11,56.33,55.59,55.66,169103.0,53.6127,53.8229,53.1158,53.1827,169103.0
2023-10-31 09:35:00,55.64,55.96,55.51,55.8,104746.0,53.1636,53.4694,53.0394,53.3165,104746.0
2023-10-31 09:40:00,55.79,56.09,55.77,55.95,96253.0,53.3069,53.5936,53.2878,53.4598,96253.0
2023-10-31 09:45:00,55.97,55.99,55.76,55.83,39478.0,53.4789,53.498,53.2783,53.3451,39478.0
2023-10-31 09:50:00,55.86,56.03,55.72,56.03,52077.0,53.3738,53.5362,53.24,53.5362,52077.0
2023-10-31 09:55:00,56.03,56.14,55.99,56.07,23029.0,53.5362,53.6413,53.498,53.5745,23029.0
2023-10-31 10:00:00,56.06,56.18,55.93,56.18,35638.0,53.5649,53.6796,53.4407,53.6796,35638.0
2023-10-31 10:05:00,56.18,56.28,56.17,56.25,35084.0,53.6796,53.7751,53.67,53.7464,35084.0
2023-10-31 10:10:00,56.26,56.32,56.25,56.32,39743.0,53.756,53.8133,53.7464,53.8133,39743.0
2023-10-31 10:15:00,56.33,56.5,56.32,56.43,56483.0,53.8229,53.9853,53.8133,53.9184,56483.0
2023-10-31 10:20:00,56.43,56.46,56.1,56.18,66591.0,53.9184,53.9471,53.6031,53.6796,66591.0
2023-10-31 10:25:00,56.17,56.2,56.09,56.09,41781.0,53.67,53.6987,53.5936,53.5936,41781.0
2023-10-31 10:30:00,56.09,56.18,55.96,55.97,52471.0,53.5936,53.6796,53.4694,53.4789,52471.0
2023-10-31 10:35:00,55.96,55.96,55.8,55.8,62256.0,53.4694,53.4694,53.3165,53.3165,62256.0
2023-10-31 10:40:00,55.8,55.86,55.72,55.74,40561.0,53.3165,53.3738,53.24,53.2591,40561.0
2023-10-31 10:45:00,55.74,55.86,55.73,55.85,46766.0,53.2591,53.3738,53.2496,53.3642,46766.0
2023-10-31 10:50:00,55.85,55.91,55.79,55.9,43863.0,53.3642,53.4216,53.3069,53.412,43863.0
2023-10-31 10:55:00,55.91,55.95,55.84,55.88,40829.0,53.4216,53.4598,53.3547,53.3929,40829.0
2023-10-31 11:00:00,55.89,56.02,55.82,55.82,64399.0,53.4025,53.5267,53.3356,53.3356,64399.0
2023-10-31 11:05:00,55.83,55.88,55.76,55.77,29906.0,53.3451,53.3929,53.2783,53.2878,29906.0
2023-10-31 11:10:00,55.78,55.81,55.73,55.78,50059.0,53.2974,53.326,53.2496,53.2974,50059.0
2023-10-31 11:15:00,55.76,55.8,55.67,55.68,34721.0,53.2783,53.3165,53.1923,53.2018,34721.0
2023-10-31 11:20:00,55.68,55.69,55.62,55.69,90234.0,53.2018,53.2114,53.1445,53.2114,90234.0
2023-10-31 11:25:00,55.7,55.86,55.69,55.81,46893.0,53.2209,53.3738,53.2114,53.326,46893.0
2023-10-31 11:30:00,55.82,55.91,55.82,55.88,37378.0,53.3356,53.4216,53.3356,53.3929,37378.0
2023-10-31 11:35:00,55.87,55.91,55.8,55.81,46794.0,53.3834,53.4216,53.3165,53.326,46794.0
2023-10-31 11:40:00,55.82,55.83,55.76,55.79,29284.0,53.3356,53.3451,53.2783,53.3069,29284.0
2023-10-31 11:45:00,55.79,55.83,55.73,55.8,31716.0,53.3069,53.3451,53.2496,53.3165,31716.0
2023-10-31 11:50:00,55.81,55.83,55.77,55.8,17585.0,53.326,53.3451,53.2878,53.3165,17585.0
2023-10-31 11:55:00,55.8,55.82,55.74,55.82,56894.0,53.3165,53.3356,53.2591,53.3356,56894.0
2023-10-31 12:00:00,55.81,55.9,55.8,55.82,44048.0,53.326,53.412,53.3165,53.3356,44048.0
2023-10-31 12:05:00,55.82,56.07,55.79,56.02,314351.0,53.3356,53.5745,53.3069,53.5267,314351.0
2023-10-31 12:10:00,56.02,56.04,55.85,55.86,77544.0,53.5267,53.5458,53.3642,53.3738,77544.0
2023-10-31 12:15:00,55.88,55.92,55.83,55.85,58430.0,53.3929,53.4311,53.3451,53.3642,58430.0
2023-10-31 12:20:00,55.85,55.85,55.71,55.73,59204.0,53.3642,53.3642,53.2305,53.2496,59204.0
2023-10-31 12:25:00,55.73,55.8,55.72,55.76,45891.0,53.2496,53.3165,53.24,53.2783,45891.0
2023-10-31 12:30:00,55.75,55.86,55.75,55.86,83273.0,53.2687,53.3738,53.2687,53.3738,83273.0
2023-10-31 12:35:00,55.85,55.85,55.72,55.8,42557.0,53.3642,53.3642,53.24,53.3165,42557.0
2023-10-31 12:40:00,55.79,55.95,55.77,55.85,81949.0,53.3069,53.4598,53.2878,53.3642,81949.0
2023-10-31 12:45:00,55.84,55.89,55.82,55.85,37372.0,53.3547,53.4025,53.3356,53.3642,37372.0
2023-10-31 12:50:00,55.85,55.88,55.83,55.87,35241.0,53.3642,53.3929,53.3451,53.3834,35241.0
2023-10-31 12:55:00,55.87,55.95,55.84,55.92,23807.0,53.3834,53.4598,53.3547,53.4311,23807.0
2023-10-31 13:00:00,55.93,55.94,55.84,55.87,40885.0,53.4407,53.4502,53.3547,53.3834,40885.0
2023-10-31 13:05:00,55.87,55.91,55.83,55.84,40674.0,53.3834,53.4216,53.3451,53.3547,40674.0
2023-10-31 13:10:00,55.84,55.85,55.76,55.77,36934.0,53.3547,53.3642,53.2783,53.2878,36934.0
2023-10-31 13:15:00,55.77,55.8,55.67,55.77,99090.0,53.2878,53.3165,53.1923,53.2878,99090.0
2023-10-31 13:20:00,55.78,55.81,55.7,55.73,37434.0,53.2974,53.326,53.2209,53.2496,37434.0
2023-10-31 13:25:00,55.73,55.74,55.62,55.69,26111.0,53.2496,53.2591,53.1445,53.2114,26111.0
2023-10-31 13:30:00,55.69,55.73,55.67,55.69,22247.0,53.2114,53.2496,53.1923,53.2114,22247.0
2023-10-31 13:35:00,55.68,55.68,55.62,55.66,20358.0,53.2018,53.2018,53.1445,53.1827,20358.0
2023-10-31 13:40:00,55.66,55.7,55.63,55.69,17374.0,53.1827,53.2209,53.154,53.2114,17374.0
2023-10-31 13:45:00,55.69,55.69,55.63,55.69,33936.0,53.2114,53.2114,53.154,53.2114,33936.0
2023-10-31 13:50:00,55.69,55.78,55.67,55.73,25117.0,53.2114,53.2974,53.1923,53.2496,25117.0
2023-10-31 13:55:00,55.72,55.73,55.68,55.73,27701.0,53.24,53.2496,53.2018,53.2496,27701.0
2023-10-31 14:00:00,55.73,55.78,55.63,55.68,113243.0,53.2496,53.2974,53.154,53.2018,113243.0
2023-10-31 14:05:00,55.67,55.71,55.65,55.67,53050.0,53.1923,53.2305,53.1732,53.1923,53050.0
2023-10-31 14:10:00,55.66,55.68,55.58,55.59,49274.0,53.1827,53.2018,53.1063,53.1158,49274.0
2023-10-31 14:15:00,55.6,55.69,55.59,55.66,45094.0,53.1254,53.2114,53.1158,53.1827,45094.0
2023-10-31 14:20:00,55.66,55.68,55.6,55.66,53002.0,53.1827,53.2018,53.1254,53.1827,53002.0
2023-10-31 14:25:00,55.66,55.67,55.57,55.58,22623.0,53.1827,53.1923,53.0967,53.1063,22623.0
2023-10-31 14:30:00,55.59,55.6,55.46,55.47,47019.0,53.1158,53.1254,52.9916,53.0012,47019.0
2023-10-31 14:35:00,55.48,55.52,55.43,55.48,42254.0,53.0107,53.0489,52.9629,53.0107,42254.0
2023-10-31 14:40:00,55.48,55.65,55.47,55.65,55098.0,53.0107,53.1732,53.0012,53.1732,55098.0
2023-10-31 14:45:00,55.65,55.76,55.64,55.75,35712.0,53.1732,53.2783,53.1636,53.2687,35712.0
2023-10-31 14:50:00,55.75,55.81,55.75,55.79,33384.0,53.2687,53.326,53.2687,53.3069,33384.0
2023-10-31 14:55:00,55.79,55.79,55.74,55.76,91435.0,53.3069,53.3069,53.2591,53.2783,91435.0
2023-10-31 15:00:00,55.76,55.78,55.72,55.77,93814.0,53.2783,53.2974,53.24,53.2878,93814.0
2023-10-31 15:05:00,55.77,55.78,55.72,55.76,69205.0,53.2878,53.2974,53.24,53.2783,69205.0
2023-10-31 15:10:00,55.76,55.77,55.74,55.75,40368.0,53.2783,53.2878,53.2591,53.2687,40368.0
2023-10-31 15:15:00,55.75,55.76,55.71,55.71,33469.0,53.2687,53.2783,53.2305,53.2305,33469.0
2023-10-31 15:20:00,55.72,55.76,55.66,55.68,87167.0,53.24,53.2783,53.1827,53.2018,87167.0
2023-10-31 15:25:00,55.69,55.75,55.63,55.75,58040.0,53.2114,53.2687,53.154,53.2687,58040.0
2023-10-31 15:30:00,55.74,55.75,55.68,55.7,57623.0,53.2591,53.2687,53.2018,53.2209,57623.0
2023-10-31 15:35:00,55.69,55.7,55.62,55.64,148880.0,53.2114,53.2209,53.1445,53.1636,148880.0
2023-10-31 15:40:00,55.64,55.66,55.58,55.65,98400.0,53.1636,53.1827,53.1063,53.1732,98400.0
2023-10-31 15:45:00,55.65,55.66,55.58,55.65,196846.0,53.1732,53.1827,53.1063,53.1732,196846.0
2023-10-31 15:50:00,55.65,55.77,55.65,55.71,292762.0,53.1732,53.2878,53.1732,53.2305,292762.0
2023-10-31 15:55:00,55.72,55.72,55.63,55.66,721504.0,53.24,53.24,53.154,53.1827,721504.0
2023-11-01 09:30:00,56.0,56.18,55.62,55.91,140302.0,53.5076,53.6796,53.1445,53.4216,140302.0
2023-11-01 09:35:00,55.95,56.08,55.86,55.99,40586.0,53.4598,53.584,53.3738,53.498,40586.0
2023-11-01 09:40:00,56.01,56.04,55.8,55.88,64870.0,53.5171,53.5458,53.3165,53.3929,64870.0
2023-11-01 09:45:00,55.89,56.0,55.84,55.93,32923.0,53.4025,53.5076,53.3547,53.4407,32923.0
2023-11-01 09:50:00,55.95,56.05,55.82,55.94,69121.0,53.4598,53.5553,53.3356,53.4502,69121.0
2023-11-01 09:55:00,55.93,55.93,55.83,55.9,20872.0,53.4407,53.4407,53.3451,53.412,20872.0
2023-11-01 10:00:00,55.92,56.07,55.88,55.99,41002.0,53.4311,53.5745,53.3929,53.498,41002.0
2023-11-01 10:05:00,56.01,56.11,55.9,56.09,44485.0,53.5171,53.6127,53.412,53.5936,44485.0
2023-11-01 10:10:00,56.13,56.31,56.09,56.28,80729.0,53.6318,53.8038,53.5936,53.7751,80729.0
2023-11-01 10:15:00,56.3,56.37,56.23,56.25,63954.0,53.7942,53.8611,53.7273,53.7464,63954.0
2023-11-01 10:20:00,56.26,56.34,56.22,56.27,42787.0,53.756,53.8324,53.7178,53.7656,42787.0
2023-11-01 10:25:00,56.28,56.31,56.16,56.28,34065.0,53.7751,53.8038,53.6605,53.7751,34065.0
2023-11-01 10:30:00,56.28,56.31,56.22,56.29,40654.0,53.7751,53.8038,53.7178,53.7847,40654.0
2023-11-01 10:35:00,56.3,56.47,56.24,56.44,44062.0,53.7942,53.9567,53.7369,53.928,44062.0
2023-11-01 10:40:00,56.44,56.58,56.43,56.43,55765.0,53.928,54.0618,53.9184,53.9184,55765.0
2023-11-01 10:45:00,56.42,56.51,56.36,56.42,44857.0,53.9089,53.9949,53.8515,53.9089,44857.0
2023-11-01 10:50:00,56.41,56.7,56.39,56.66,33319.0,53.8993,54.1764,53.8802,54.1382,33319.0
2023-11-01 10:55:00,56.67,56.7,56.59,56.59,41800.0,54.1478,54.1764,54.0713,54.0713,41800.0
2023-11-01 11:00:00,56.58,56.67,56.58,56.6,29359.0,54.0618,54.1478,54.0618,54.0809,29359.0
2023-11-01 11:05:00,56.6,56.66,56.54,56.56,40124.0,54.0809,54.1382,54.0235,54.0426,40124.0
2023-11-01 11:10:00,56.58,56.59,56.49,56.56,23153.0,54.0618,54.0713,53.9758,54.0426,23153.0
2023-11-01 11:15:00,56.55,56.56,56.48,56.55,41691.0,54.0331,54.0426,53.9662,54.0331,41691.0
2023-11-01 11:20:00,56.55,56.65,56.48,56.55,54204.0,54.0331,54.1286,53.9662,54.0331,54204.0
2023-11-01 11:25:00,56.55,56.57,56.4,56.43,28129.0,54.0331,54.0522,53.8898,53.9184,28129.0
2023-11-01 11:30:00,56.42,56.44,56.32,56.33,31773.0,53.9089,53.928,53.8133,53.8229,31773.0
2023-11-01 11:35:00,56.32,56.4,56.29,56.38,29872.0,53.8133,53.8898,53.7847,53.8707,29872.0
2023-11-01 11:40:00,56.37,56.39,56.3,56.38,24558.0,53.8611,53.8802,53.7942,53.8707,24558.0
2023-11-01 11:45:00,56.38,56.4,56.23,56.27,45757.0,53.8707,53.8898,53.7273,53.7656,45757.0
2023-11-01 11:50:00,56.27,56.32,56.19,56.28,29797.0,53.7656,53.8133,53.6891,53.7751,29797.0
2023-11-01 11:55:00,56.29,56.39,56.28,56.37,20382.0,53.7847,53.8802,53.7751,53.8611,20382.0
2023-11-01 12:00:00,56.38,56.38,56.25,56.37,38823.0,53.8707,53.8707,53.7464,53.8611,38823.0
2023-11-01 12:05:00,56.37,56.43,56.32,56.38,21345.0,53.8611,53.9184,53.8133,53.8707,21345.0
2023-11-01 12:10:00,56.38,56.41,56.28,56.28,18100.0,53.8707,53.8993,53.7751,53.7751,18100.0
2023-11-01 12:15:00,56.28,56.32,56.26,56.29,17159.0,53.7751,53.8133,53.756,53.7847,17159.0
2023-11-01 12:20:00,56.29,56.37,56.26,56.37,28010.0,53.7847,53.8611,53.756,53.8611,28010.0
2023-11-01 12:25:00,56.37,56.38,56.22,56.27,30303.0,53.8611,53.8707,53.7178,53.7656,30303.0
2023-11-01 12:30:00,56.26,56.26,56.07,56.13,30774.0,53.756,53.756,53.5745,53.6318,30774.0
2023-11-01 12:35:00,56.13,56.14,56.06,56.07,19413.0,53.6318,53.6413,53.5649,53.5745,19413.0
2023-11-01 12:40:00,56.08,56.08,56.0,56.04,29317.0,53.584,53.584,53.5076,53.5458,29317.0
2023-11-01 12:45:00,56.03,56.11,55.98,56.08,30773.0,53.5362,53.6127,53.4885,53.584,30773.0
2023-11-01 12:50:00,56.08,56.13,55.98,56.03,54335.0,53.584,53.6318,53.4885,53.5362,54335.0
2023-11-01 12:55:00,56.02,56.02,55.93,55.95,41229.0,53.5267,53.5267,53.4407,53.4598,41229.0
2023-11-01 13:00:00,55.94,55.97,55.91,55.91,39209.0,53.4502,53.4789,53.4216,53.4216,39209.0
2023-11-01 13:05:00,55.91,55.99,55.86,55.87,31300.0,53.4216,53.498,53.3738,53.3834,31300.0
2023-11-01 13:10:00,55.86,55.91,55.86,55.88,41039.0,53.3738,53.4216,53.3738,53.3929,41039.0
2023-11-01 13:15:00,55.89,55.97,55.88,55.95,46447.0,53.4025,53.4789,53.3929,53.4598,46447.0
2023-11-01 13:20:00,55.95,55.96,55.81,55.87,31826.0,53.4598,53.4694,53.326,53.3834,31826.0
2023-11-01 13:25:00,55.87,55.92,55.81,55.92,37590.0,53.3834,53.4311,53.326,53.4311,37590.0
2023-11-01 13:30:00,55.92,56.01,55.91,55.98,31189.0,53.4311,53.5171,53.4216,53.4885,31189.0
2023-11-01 13:35:00,56.01,56.07,55.98,56.04,36889.0,53.5171,53.5745,53.4885,53.5458,36889.0
2023-11-01 13:40:00,56.05,56.1,56.04,56.05,42317.0,53.5553,53.6031,53.5458,53.5553,42317.0
2023-11-01 13:45:00,56.05,56.07,55.88,55.9,78549.0,53.5553,53.5745,53.3929,53.412,78549.0
2023-11-01 13:50:00,55.89,56.05,55.89,56.01,69057.0,53.4025,53.5553,53.4025,53.5171,69057.0
2023-11-01 13:55:00,56.03,56.16,56.0,56.16,26248.0,53.5362,53.6605,53.5076,53.6605,26248.0
2023-11-01 14:00:00,56.17,56.31,56.03,56.12,50386.0,53.67,53.8038,53.5362,53.6222,50386.0
2023-11-01 14:05:00,56.11,56.19,56.07,56.07,27598.0,53.6127,53.6891,53.5745,53.5745,27598.0
2023-11-01 14:10:00,56.07,56.09,55.97,55.98,41910.0,53.5745,53.5936,53.4789,53.4885,41910.0
2023-11-01 14:15:00,55.97,56.11,55.95,56.1,45229.0,53.4789,53.6127,53.4598,53.6031,45229.0
2023-11-01 14:20:00,56.1,56.16,56.08,56.12,33295.0,53.6031,53.6605,53.584,53.6222,33295.0
2023-11-01 14:25:00,56.12,56.2,56.09,56.14,57532.0,53.6222,53.6987,53.5936,53.6413,57532.0
2023-11-01 14:30:00,56.15,56.23,56.14,56.17,42825.0,53.6509,53.7273,53.6413,53.67,42825.0
2023-11-01 14:35:00,56.18,56.24,56.08,56.11,69530.0,53.6796,53.7369,53.584,53.6127,69530.0
2023-11-01 14:40:00,56.11,56.16,55.93,55.96,44982.0,53.6127,53.6605,53.4407,53.4694,44982.0
2023-11-01 14:45:00,55.95,56.08,55.84,55.88,69798.0,53.4598,53.584,53.3547,53.3929,69798.0
2023-11-01 14:50:00,55.88,55.97,55.85,55.93,48723.0,53.3929,53.4789,53.3642,53.4407,48723.0
2023-11-01 14:55:00,55.92,55.96,55.89,55.91,54788.0,53.4311,53.4694,53.4025,53.4216,54788.0
2023-11-01 15:00:00,55.91,56.07,55.89,56.04,78485.0,53.4216,53.5745,53.4025,53.5458,78485.0
2023-11-01 15:05:00,56.04,56.14,56.01,56.14,33628.0,53.5458,53.6413,53.5171,53.6413,33628.0
2023-11-01 15:10:00,56.14,56.17,55.99,56.01,53723.0,53.6413,53.67,53.498,53.5171,53723.0
2023-11-01 15:15:00,56.02,56.1,56.02,56.07,53595.0,53.5267,53.6031,53.5267,53.5745,53595.0
2023-11-01 15:20:00,56.08,56.22,56.06,56.18,102340.0,53.584,53.7178,53.5649,53.6796,102340.0
2023-11-01 15:25:00,56.18,56.19,56.06,56.13,52190.0,53.6796,53.6891,53.5649,53.6318,52190.0
2023-11-01 15:30:00,56.13,56.21,56.09,56.2,98514.0,53.6318,53.7082,53.5936,53.6987,98514.0
2023-11-01 15:35:00,56.2,56.21,56.12,56.16,64084.0,53.6987,53.7082,53.6222,53.6605,64084.0
2023-11-01 15:40:00,56.16,56.16,56.05,56.06,97158.0,53.6605,53.6605,53.5553,53.5649,97158.0
2023-11-01 15:45:00,56.05,56.07,56.0,56.02,135865.0,53.5553,53.5745,53.5076,53.5267,135865.0
2023-11-01 15:50:00,56.01,56.02,55.92,55.95,178604.0,53.5171,53.5267,53.4311,53.4598,178604.0
2023-11-01 15:55:00,55.94,55.97,55.82,55.86,472416.0,53.4502,53.4789,53.3356,53.3738,472416.0
2023-11-02 09:30:00,55.88,56.44,55.71,56.37,149866.0,53.3929,53.928,53.2305,53.8611,149866.0
2023-11-02 09:35:00,56.34,56.56,56.26,56.42,68119.0,53.8324,54.0426,53.756,53.9089,68119.0
2023-11-02 09:40:00,56.43,56.65,56.33,56.4,72751.0,53.9184,54.1286,53.8229,53.8898,72751.0
2023-11-02 09:45:00,56.39,56.58,56.31,56.41,62032.0,53.8802,54.0618,53.8038,53.8993,62032.0
2023-11-02 09:50:00,56.42,56.65,56.4,56.59,67638.0,53.9089,54.1286,53.8898,54.0713,67638.0
2023-11-02 09:55:00,56.6,56.61,56.47,56.53,56976.0,54.0809,54.0904,53.9567,54.014,56976.0
2023-11-02 10:00:00,56.55,56.73,56.48,56.66,92180.0,54.0331,54.2051,53.9662,54.1382,92180.0
2023-11-02 10:05:00,56.67,56.69,56.54,56.57,54836.0,54.1478,54.1669,54.0235,54.0522,54836.0
2023-11-02 10:10:00,56.55,56.62,56.46,56.53,47966.0,54.0331,54.1,53.9471,54.014,47966.0
2023-11-02 10:15:00,56.54,56.56,56.42,56.56,108094.0,54.0235,54.0426,53.9089,54.0426,108094.0
2023-11-02 10:20:00,56.56,56.58,56.46,56.57,31924.0,54.0426,54.0618,53.9471,54.0522,31924.0
2023-11-02 10:25:00,56.57,56.57,56.47,56.52,36384.0,54.0522,54.0522,53.9567,54.0044,36384.0
2023-11-02 10:30:00,56.5,56.66,56.47,56.64,64151.0,53.9853,54.1382,53.9567,54.1191,64151.0
2023-11-02 10:35:00,56.66,56.71,56.49,56.51,149708.0,54.1382,54.186,53.9758,53.9949,149708.0
2023-11-02 10:40:00,56.52,56.61,56.51,56.58,60611.0,54.0044,54.0904,53.9949,54.0618,60611.0
2023-11-02 10:45:00,56.6,56.67,56.58,56.67,23207.0,54.0809,54.1478,54.0618,54.1478,23207.0
2023-11-02 10:50:00,56.67,56.67,56.6,56.61,48715.0,54.1478,54.1478,54.0809,54.0904,48715.0
2023-11-02 10:55:00,56.63,56.84,56.61,56.79,78254.0,54.1095,54.3102,54.0904,54.2624,78254.0
2023-11-02 11:00:00,56.8,56.83,56.7,56.7,65681.0,54.272,54.3006,54.1764,54.1764,65681.0
2023-11-02 11:05:00,56.69,56.81,56.67,56.79,32277.0,54.1669,54.2815,54.1478,54.2624,32277.0
2023-11-02 11:10:00,56.79,56.79,56.65,56.69,29150.0,54.2624,54.2624,54.1286,54.1669,29150.0
2023-11-02 11:15:00,56.7,56.89,56.61,56.88,45428.0,54.1764,54.358,54.0904,54.3484,45428.0
2023-11-02 11:20:00,56.87,56.97,56.8,56.97,35459.0,54.3389,54.4344,54.272,54.4344,35459.0
2023-11-02 11:25:00,56.95,57.0,56.87,56.89,42629.0,54.4153,54.4631,54.3389,54.358,42629.0
2023-11-02 11:30:00,56.88,56.94,56.84,56.9,28233.0,54.3484,54.4057,54.3102,54.3675,28233.0
2023-11-02 11:35:00,56.91,56.96,56.87,56.95,17901.0,54.3771,54.4248,54.3389,54.4153,17901.0
2023-11-02 11:40:00,56.97,57.0,56.89,56.97,32066.0,54.4344,54.4631,54.358,54.4344,32066.0
2023-11-02 11:45:00,56.98,56.99,56.92,56.96,20924.0,54.444,54.4535,54.3866,54.4248,20924.0
2023-11-02 11:50:00,56.97,57.04,56.89,56.99,37144.0,54.4344,54.5013,54.358,54.4535,37144.0
2023-11-02 11:55:00,56.99,57.09,56.98,57.04,27843.0,54.4535,54.5491,54.444,54.5013,27843.0
2023-11-02 12:00:00,57.03,57.12,56.97,56.97,47592.0,54.4917,54.5777,54.4344,54.4344,47592.0
2023-11-02 12:05:00,56.98,57.01,56.92,56.96,44329.0,54.444,54.4726,54.3866,54.4248,44329.0
2023-11-02 12:10:00,56.95,57.05,56.94,57.05,33177.0,54.4153,54.5108,54.4057,54.5108,33177.0
2023-11-02 12:15:00,57.05,57.13,57.0,57.06,37635.0,54.5108,54.5873,54.4631,54.5204,37635.0
2023-11-02 12:20:00,57.05,57.19,57.05,57.12,35142.0,54.5108,54.6446,54.5108,54.5777,35142.0
2023-11-02 12:25:00,57.12,57.12,57.04,57.08,46988.0,54.5777,54.5777,54.5013,54.5395,46988.0
2023-11-02 12:30:00,57.07,57.2,57.07,57.18,33664.0,54.5299,54.6542,54.5299,54.6351,33664.0
2023-11-02 12:35:00,57.2,57.22,57.14,57.17,17521.0,54.6542,54.6733,54.5968,54.6255,17521.0
2023-11-02 12:40:00,57.16,57.2,57.09,57.1,20253.0,54.6159,54.6542,54.5491,54.5586,20253.0
2023-11-02 12:45:00,57.1,57.26,57.09,57.24,33354.0,54.5586,54.7115,54.5491,54.6924,33354.0
2023-11-02 12:50:00,57.24,57.26,57.16,57.17,42977.0,54.6924,54.7115,54.6159,54.6255,42977.0
2023-11-02 12:55:00,57.15,57.21,57.11,57.13,26409.0,54.6064,54.6637,54.5682,54.5873,26409.0
2023-11-02 13:00:00,57.14,57.2,57.13,57.15,27711.0,54.5968,54.6542,54.5873,54.6064,27711.0
2023-11-02 13:05:00,57.16,57.19,57.12,57.18,31867.0,54.6159,54.6446,54.5777,54.6351,31867.0
2023-11-02 13:10:00,57.18,57.3,57.17,57.27,33787.0,54.6351,54.7497,54.6255,54.721,33787.0
2023-11-02 13:15:00,57.28,57.29,57.21,57.24,44885.0,54.7306,54.7402,54.6637,54.6924,44885.0
2023-11-02 13:20:00,57.26,57.33,57.23,57.27,46589.0,54.7115,54.7784,54.6828,54.721,46589.0
2023-11-02 13:25:00,57.26,57.27,57.21,57.25,28855.0,54.7115,54.721,54.6637,54.7019,28855.0
2023-11-02 13:30:00,57.26,57.32,57.25,57.31,16120.0,54.7115,54.7688,54.7019,54.7593,16120.0
2023-11-02 13:35:00,57.31,57.31,57.24,57.3,29905.0,54.7593,54.7593,54.6924,54.7497,29905.0
2023-11-02 13:40:00,57.3,57.31,57.2,57.23,15791.0,54.7497,54.7593,54.6542,54.6828,15791.0
2023-11-02 13:45:00,57.22,57.31,57.21,57.31,26992.0,54.6733,54.7593,54.6637,54.7593,26992.0
2023-11-02 13:50:00,57.31,57.35,57.25,57.35,54141.0,54.7593,54.7975,54.7019,54.7975,54141.0
2023-11-02 13:55:00,57.35,57.38,57.29,57.33,39889.0,54.7975,54.8262,54.7402,54.7784,39889.0
2023-11-02 14:00:00,57.34,57.35,57.27,57.33,26005.0,54.7879,54.7975,54.721,54.7784,26005.0
2023-11-02 14:05:00,57.33,57.33,57.29,57.3,14836.0,54.7784,54.7784,54.7402,54.7497,14836.0
2023-11-02 14:10:00,57.29,57.32,57.18,57.23,29105.0,54.7402,54.7688,54.6351,54.6828,29105.0
2023-11-02 14:15:00,57.23,57.3,57.22,57.28,30390.0,54.6828,54.7497,54.6733,54.7306,30390.0
2023-11-02 14:20:00,57.27,57.28,57.2,57.21,32330.0,54.721,54.7306,54.6542,54.6637,32330.0
2023-11-02 14:25:00,57.22,57.25,57.19,57.24,23762.0,54.6733,54.7019,54.6446,54.6924,23762.0
2023-11-02 14:30:00,57.24,57.26,57.19,57.23,21880.0,54.6924,54.7115,54.6446,54.6828,21880.0
2023-11-02 14:35:00,57.23,57.26,57.22,57.25,26075.0,54.6828,54.7115,54.6733,54.7019,26075.0
2023-11-02 14:40:00,57.25,57.25,57.16,57.16,31805.0,54.7019,54.7019,54.6159,54.6159,31805.0
2023-11-02 14:45:00,57.17,57.17,57.06,57.08,29308.0,54.6255,54.6255,54.5204,54.5395,29308.0
2023-11-02 14:50:00,57.08,57.08,56.91,56.91,52507.0,54.5395,54.5395,54.3771,54.3771,52507.0
2023-11-02 14:55:00,56.92,57.01,56.91,57.0,32952.0,54.3866,54.4726,54.3771,54.4631,32952.0
2023-11-02 15:00:00,57.0,57.12,56.98,57.04,36098.0,54.4631,54.5777,54.444,54.5013,36098.0
2023-11-02 15:05:00,57.03,57.12,57.0,57.09,26451.0,54.4917,54.5777,54.4631,54.5491,26451.0
2023-11-02 15:10:00,57.08,57.11,57.05,57.1,32156.0,54.5395,54.5682,54.5108,54.5586,32156.0
2023-11-02 15:15:00,57.1,57.1,57.04,57.06,47229.0,54.5586,54.5586,54.5013,54.5204,47229.0
2023-11-02 15:20:00,57.06,57.07,57.02,57.02,37937.0,54.5204,54.5299,54.4822,54.4822,37937.0
2023-11-02 15:25:00,57.02,57.07,57.01,57.07,57952.0,54.4822,54.5299,54.4726,54.5299,57952.0
2023-11-02 15:30:00,57.07,57.23,57.06,57.2,73216.0,54.5299,54.6828,54.5204,54.6542,73216.0
2023-11-02 15:35:00,57.2,57.34,57.2,57.34,48814.0,54.6542,54.7879,54.6542,54.7879,48814.0
2023-11-02 15:40:00,57.34,57.39,57.25,57.29,76862.0,54.7879,54.8357,54.7019,54.7402,76862.0
2023-11-02 15:45:00,57.29,57.35,57.28,57.33,107976.0,54.7402,54.7975,54.7306,54.7784,107976.0
2023-11-02 15:50:00,57.33,57.43,57.33,57.36,198753.0,54.7784,54.8739,54.7784,54.807,198753.0
2023-11-02 15:55:00,57.37,57.4,57.3,57.36,285047.0,54.8166,54.8453,54.7497,54.807,285047.0
2023-11-03 09:30:00,57.41,57.45,57.11,57.16,259063.0,54.8548,54.893,54.5682,54.6159,259063.0
2023-11-03 09:35:00,57.17,57.43,57.14,57.36,136221.0,54.6255,54.8739,54.5968,54.807,136221.0
2023-11-03 09:40:00,57.36,57.38,57.1,57.13,80606.0,54.807,54.8262,54.5586,54.5873,80606.0
2023-11-03 09:45:00,57.16,57.49,57.12,57.46,56839.0,54.6159,54.9313,54.5777,54.9026,56839.0
2023-11-03 09:50:00,57.47,57.74,57.44,57.72,47564.0,54.9121,55.1701,54.8835,55.151,47564.0
2023-11-03 09:55:00,57.71,57.75,57.56,57.61,46936.0,55.1415,55.1797,54.9981,55.0459,46936.0
2023-11-03 10:00:00,57.6,57.69,57.38,57.44,49869.0,55.0364,55.1224,54.8262,54.8835,49869.0
2023-11-03 10:05:00,57.46,57.49,57.12,57.26,73195.0,54.9026,54.9313,54.5777,54.7115,73195.0
2023-11-03 10:10:00,57.25,57.3,57.07,57.12,164217.0,54.7019,54.7497,54.5299,54.5777,164217.0
2023-11-03 10:15:00,57.11,57.19,57.04,57.14,62493.0,54.5682,54.6446,54.5013,54.5968,62493.0
2023-11-03 10:20:00,57.15,57.27,57.12,57.22,29431.0,54.6064,54.721,54.5777,54.6733,29431.0
2023-11-03 10:25:00,57.22,57.26,57.07,57.09,38540.0,54.6733,54.7115,54.5299,54.5491,38540.0
2023-11-03 10:30:00,57.09,57.16,57.03,57.12,51583.0,54.5491,54.6159,54.4917,54.5777,51583.0
2023-11-03 10:35:00,57.12,57.12,56.89,56.97,83284.0,54.5777,54.5777,54.358,54.4344,83284.0
2023-11-03 10:40:00,56.96,57.0,56.85,56.95,35997.0,54.4248,54.4631,54.3197,54.4153,35997.0
2023-11-03 10:45:00,56.95,57.01,56.86,56.92,32279.0,54.4153,54.4726,54.3293,54.3866,32279.0
2023-11-03 10:50:00,56.92,56.93,56.71,56.71,34805.0,54.3866,54.3962,54.186,54.186,34805.0
2023-11-03 10:55:00,56.73,56.86,56.7,56.77,139117.0,54.2051,54.3293,54.1764,54.2433,139117.0
2023-11-03 11:00:00,56.79,56.96,56.77,56.96,38071.0,54.2624,54.4248,54.2433,54.4248,38071.0
2023-11-03 11:05:00,56.98,57.03,56.84,56.94,64943.0,54.444,54.4917,54.3102,54.4057,64943.0
2023-11-03 11:10:00,56.93,56.99,56.88,56.89,93776.0,54.3962,54.4535,54.3484,54.358,93776.0
2023-11-03 11:15:00,56.89,56.94,56.86,56.93,46061.0,54.358,54.4057,54.3293,54.3962,46061.0
2023-11-03 11:20:00,56.94,56.95,56.85,56.92,35347.0,54.4057,54.4153,54.3197,54.3866,35347.0
2023-11-03 11:25:00,56.91,56.95,56.82,56.83,43110.0,54.3771,54.4153,54.2911,54.3006,43110.0
2023-11-03 11:30:00,56.83,56.97,56.8,56.96,37756.0,54.3006,54.4344,54.272,54.4248,37756.0
2023-11-03 11:35:00,56.97,57.02,56.94,56.96,33433.0,54.4344,54.4822,54.4057,54.4248,33433.0
2023-11-03 11:40:00,56.95,57.01,56.94,56.99,24372.0,54.4153,54.4726,54.4057,54.4535,24372.0
2023-11-03 11:45:00,56.99,57.07,56.98,57.02,41156.0,54.4535,54.5299,54.444,54.4822,41156.0
2023-11-03 11:50:00,57.02,57.21,57.01,57.16,47797.0,54.4822,54.6637,54.4726,54.6159,47797.0
2023-11-03 11:55:00,57.16,57.17,57.02,57.03,37165.0,54.6159,54.6255,54.4822,54.4917,37165.0
2023-11-03 12:00:00,57.05,57.14,57.03,57.08,27472.0,54.5108,54.5968,54.4917,54.5395,27472.0
2023-11-03 12:05:00,57.05,57.1,56.99,57.01,62374.0,54.5108,54.5586,54.4535,54.4726,62374.0
2023-11-03 12:10:00,56.98,57.03,56.91,57.0,54755.0,54.444,54.4917,54.3771,54.4631,54755.0
2023-11-03 12:15:00,56.99,57.03,56.94,57.02,23030.0,54.4535,54.4917,54.4057,54.4822,23030.0
2023-11-03 12:20:00,57.01,57.01,56.93,56.97,32778.0,54.4726,54.4726,54.3962,54.4344,32778.0
2023-11-03 12:25:00,56.98,56.99,56.91,56.94,26670.0,54.444,54.4535,54.3771,54.4057,26670.0
2023-11-03 12:30:00,56.94,57.04,56.92,57.02,40474.0,54.4057,54.5013,54.3866,54.4822,40474.0
2023-11-03 12:35:00,57.01,57.05,56.98,57.04,22825.0,54.4726,54.5108,54.444,54.5013,22825.0
2023-11-03 12:40:00,57.05,57.08,56.96,56.96,19759.0,54.5108,54.5395,54.4248,54.4248,19759.0
2023-11-03 12:45:00,56.94,56.99,56.89,56.91,18599.0,54.4057,54.4535,54.358,54.3771,18599.0
2023-11-03 12:50:00,56.91,56.97,56.9,56.95,17346.0,54.3771,54.4344,54.3675,54.4153,17346.0
2023-11-03 12:55:00,56.96,56.98,56.92,56.94,32769.0,54.4248,54.444,54.3866,54.4057,32769.0
2023-11-03 13:00:00,56.94,57.03,56.9,57.03,28218.0,54.4057,54.4917,54.3675,54.4917,28218.0
2023-11-03 13:05:00,57.03,57.05,56.94,56.95,17734.0,54.4917,54.5108,54.4057,54.4153,17734.0
2023-11-03 13:10:00,56.94,56.94,56.87,56.88,25598.0,54.4057,54.4057,54.3389,54.3484,25598.0
2023-11-03 13:15:00,56.89,56.91,56.83,56.85,66063.0,54.358,54.3771,54.3006,54.3197,66063.0
2023-11-03 13:20:00,56.85,56.85,56.76,56.83,41767.0,54.3197,54.3197,54.2337,54.3006,41767.0
2023-11-03 13:25:00,56.83,56.83,56.75,56.8,32217.0,54.3006,54.3006,54.2242,54.272,32217.0
2023-11-03 13:30:00,56.81,56.87,56.8,56.8,29621.0,54.2815,54.3389,54.272,54.272,29621.0
2023-11-03 13:35:00,56.8,56.81,56.73,56.78,50199.0,54.272,54.2815,54.2051,54.2529,50199.0
2023-11-03 13:40:00,56.78,56.78,56.63,56.65,62601.0,54.2529,54.2529,54.1095,54.1286,62601.0
2023-11-03 13:45:00,56.66,56.68,56.64,56.67,96076.0,54.1382,54.1573,54.1191,54.1478,96076.0
2023-11-03 13:50:00,56.68,56.76,56.66,56.74,25575.0,54.1573,54.2337,54.1382,54.2146,25575.0
2023-11-03 13:55:00,56.75,56.85,56.74,56.82,20302.0,54.2242,54.3197,54.2146,54.2911,20302.0
2023-11-03 14:00:00,56.82,56.88,56.81,56.81,27136.0,54.2911,54.3484,54.2815,54.2815,27136.0
2023-11-03 14:05:00,56.8,56.8,56.67,56.7,43220.0,54.272,54.272,54.1478,54.1764,43220.0
2023-11-03 14:10:00,56.69,56.71,56.65,56.69,33840.0,54.1669,54.186,54.1286,54.1669,33840.0
2023-11-03 14:15:00,56.7,56.7,56.59,56.61,37594.0,54.1764,54.1764,54.0713,54.0904,37594.0
2023-11-03 14:20:00,56.6,56.65,56.59,56.62,31549.0,54.0809,54.1286,54.0713,54.1,31549.0
2023-11-03 14:25:00,56.63,56.81,56.61,56.81,39034.0,54.1095,54.2815,54.0904,54.2815,39034.0
2023-11-03 14:30:00,56.81,56.91,56.81,56.89,36525.0,54.2815,54.3771,54.2815,54.358,36525.0
2023-11-03 14:35:00,56.89,57.01,56.89,57.01,38358.0,54.358,54.4726,54.358,54.4726,38358.0
2023-11-03 14:40:00,57.01,57.07,57.01,57.05,36771.0,54.4726,54.5299,54.4726,54.5108,36771.0
2023-11-03 14:45:00,57.05,57.06,56.99,57.03,25971.0,54.5108,54.5204,54.4535,54.4917,25971.0
2023-11-03 14:50:00,57.05,57.08,57.02,57.06,35407.0,54.5108,54.5395,54.4822,54.5204,35407.0
2023-11-03 14:55:00,57.07,57.09,57.04,57.08,33633.0,54.5299,54.5491,54.5013,54.5395,33633.0
2023-11-03 15:00:00,57.09,57.1,57.04,57.09,29799.0,54.5491,54.5586,54.5013,54.5491,29799.0
2023-11-03 15:05:00,57.09,57.09,57.0,57.01,18850.0,54.5491,54.5491,54.4631,54.4726,18850.0
2023-11-03 15:10:00,56.99,57.01,56.89,56.99,44190.0,54.4535,54.4726,54.358,54.4535,44190.0
2023-11-03 15:15:00,57.0,57.02,56.91,56.92,45243.0,54.4631,54.4822,54.3771,54.3866,45243.0
2023-11-03 15:20:00,56.93,56.94,56.85,56.93,33464.0,54.3962,54.4057,54.3197,54.3962,33464.0
2023-11-03 15:25:00,56.92,56.94,56.89,56.92,26121.0,54.3866,54.4057,54.358,54.3866,26121.0
2023-11-03 15:30:00,56.93,56.94,56.85,56.9,45481.0,54.3962,54.4057,54.3197,54.3675,45481.0
2023-11-03 15:35:00,56.91,56.94,56.84,56.9,55316.0,54.3771,54.4057,54.3102,54.3675,55316.0
2023-11-03 15:40:00,56.9,56.94,56.83,56.89,77840.0,54.3675,54.4057,54.3006,54.358,77840.0
2023-11-03 15:45:00,56.89,56.89,56.78,56.79,53748.0,54.358,54.358,54.2529,54.2624,53748.0
2023-11-03 15:50:00,56.78,56.84,56.75,56.79,144377.0,54.2529,54.3102,54.2242,54.2624,144377.0
2023-11-03 15:55:00,56.79,56.91,56.79,56.87,248454.0,54.2624,54.3771,54.2624,54.3389,248454.0
2023-11-06 09:30:00,57.41,57.47,57.26,57.44,118444.0,54.8548,54.9121,54.7115,54.8835,118444.0
2023-11-06 09:35:00,57.4,57.45,57.0,57.02,47202.0,54.8453,54.893,54.4631,54.4822,47202.0
2023-11-06 09:40:00,57.02,57.04,56.75,56.87,41390.0,54.4822,54.5013,54.2242,54.3389,41390.0
2023-11-06 09:45:00,56.87,56.96,56.59,56.86,121825.0,54.3389,54.4248,54.0713,54.3293,121825.0
2023-11-06 09:50:00,56.88,56.97,56.84,56.95,94065.0,54.3484,54.4344,54.3102,54.4153,94065.0
2023-11-06 09:55:00,56.94,57.07,56.93,57.07,32942.0,54.4057,54.5299,54.3962,54.5299,32942.0
2023-11-06 10:00:00,57.08,57.23,57.08,57.21,29229.0,54.5395,54.6828,54.5395,54.6637,29229.0
2023-11-06 10:05:00,57.2,57.2,57.05,57.15,35597.0,54.6542,54.6542,54.5108,54.6064,35597.0
2023-11-06 10:10:00,57.15,57.16,57.02,57.14,29492.0,54.6064,54.6159,54.4822,54.5968,29492.0
2023-11-06 10:15:00,57.14,57.27,57.04,57.27,42073.0,54.5968,54.721,54.5013,54.721,42073.0
2023-11-06 10:20:00,57.28,57.39,57.26,57.28,44226.0,54.7306,54.8357,54.7115,54.7306,44226.0
2023-11-06 10:25:00,57.29,57.31,57.21,57.31,29519.0,54.7402,54.7593,54.6637,54.7593,29519.0
2023-11-06 10:30:00,57.3,57.3,57.19,57.23,43209.0,54.7497,54.7497,54.6446,54.6828,43209.0
2023-11-06 10:35:00,57.22,57.33,57.2,57.28,36980.0,54.6733,54.7784,54.6542,54.7306,36980.0
2023-11-06 10:40:00,57.28,57.28,57.16,57.16,34581.0,54.7306,54.7306,54.6159,54.6159,34581.0
2023-11-06 10:45:00,57.17,57.18,57.11,57.12,26468.0,54.6255,54.6351,54.5682,54.5777,26468.0
2023-11-06 10:50:00,57.12,57.12,57.02,57.06,37291.0,54.5777,54.5777,54.4822,54.5204,37291.0
2023-11-06 10:55:00,57.06,57.06,56.93,56.98,41097.0,54.5204,54.5204,54.3962,54.444,41097.0
2023-11-06 11:00:00,56.96,56.99,56.87,56.87,46021.0,54.4248,54.4535,54.3389,54.3389,46021.0
2023-11-06 11:05:00,56.88,56.99,56.88,56.98,29524.0,54.3484,54.4535,54.3484,54.444,29524.0
2023-11-06 11:10:00,56.98,57.03,56.95,57.0,20897.0,54.444,54.4917,54.4153,54.4631,20897.0
2023-11-06 11:15:00,56.98,57.01,56.94,56.98,22464.0,54.444,54.4726,54.4057,54.444,22464.0
2023-11-06 11:20:00,56.97,57.0,56.89,56.93,24412.0,54.4344,54.4631,54.358,54.3962,24412.0
2023-11-06 11:25:00,56.91,57.0,56.9,56.97,13549.0,54.3771,54.4631,54.3675,54.4344,13549.0
2023-11-06 11:30:00,56.96,56.96,56.85,56.86,56876.0,54.4248,54.4248,54.3197,54.3293,56876.0
2023-11-06 11:35:00,56.85,56.87,56.77,56.82,28076.0,54.3197,54.3389,54.2433,54.2911,28076.0
2023-11-06 11:40:00,56.83,56.84,56.73,56.76,26753.0,54.3006,54.3102,54.2051,54.2337,26753.0
2023-11-06 11:45:00,56.76,56.83,56.72,56.76,32680.0,54.2337,54.3006,54.1955,54.2337,32680.0
2023-11-06 11:50:00,56.75,56.78,56.7,56.76,18638.0,54.2242,54.2529,54.1764,54.2337,18638.0
2023-11-06 11:55:00,56.75,56.86,56.75,56.86,24675.0,54.2242,54.3293,54.2242,54.3293,24675.0
2023-11-06 12:00:00,56.85,56.95,56.85,56.95,60716.0,54.3197,54.4153,54.3197,54.4153,60716.0
2023-11-06 12:05:00,56.93,56.96,56.89,56.94,30117.0,54.3962,54.4248,54.358,54.4057,30117.0
2023-11-06 12:10:00,56.93,56.95,56.9,56.92,42100.0,54.3962,54.4153,54.3675,54.3866,42100.0
2023-11-06 12:15:00,56.92,57.05,56.91,56.94,97158.0,54.3866,54.5108,54.3771,54.4057,97158.0
2023-11-06 12:20:00,56.94,56.96,56.78,56.79,45057.0,54.4057,54.4248,54.2529,54.2624,45057.0
2023-11-06 12:25:00,56.8,56.8,56.71,56.75,49716.0,54.272,54.272,54.186,54.2242,49716.0
2023-11-06 12:30:00,56.75,56.78,56.71,56.78,33725.0,54.2242,54.2529,54.186,54.2529,33725.0
2023-11-06 12:35:00,56.78,56.78,56.7,56.71,19915.0,54.2529,54.2529,54.1764,54.186,19915.0
2023-11-06 12:40:00,56.72,56.72,56.59,56.61,18340.0,54.1955,54.1955,54.0713,54.0904,18340.0
2023-11-06 12:45:00,56.61,56.63,56.58,56.62,11443.0,54.0904,54.1095,54.0618,54.1,11443.0
2023-11-06 12:50:00,56.62,56.63,56.56,56.61,57745.0,54.1,54.1095,54.0426,54.0904,57745.0
2023-11-06 12:55:00,56.6,56.65,56.6,56.64,17673.0,54.0809,54.1286,54.0809,54.1191,17673.0
2023-11-06 13:00:00,56.62,56.65,56.52,56.55,26040.0,54.1,54.1286,54.0044,54.0331,26040.0
2023-11-06 13:05:00,56.55,56.58,56.51,56.55,25273.0,54.0331,54.0618,53.9949,54.0331,25273.0
2023-11-06 13:10:00,56.55,56.57,56.52,56.52,12016.0,54.0331,54.0522,54.0044,54.0044,12016.0
2023-11-06 13:15:00,56.52,56.52,56.35,56.38,69906.0,54.0044,54.0044,53.842,53.8707,69906.0
2023-11-06 13:20:00,56.39,56.41,56.32,56.4,41114.0,53.8802,53.8993,53.8133,53.8898,41114.0
2023-11-06 13:25:00,56.4,56.53,56.39,56.51,14781.0,53.8898,54.014,53.8802,53.9949,14781.0
2023-11-06 13:30:00,56.52,56.56,56.45,56.55,25102.0,54.0044,54.0426,53.9375,54.0331,25102.0
2023-11-06 13:35:00,56.55,56.56,56.48,56.48,15426.0,54.0331,54.0426,53.9662,53.9662,15426.0
2023-11-06 13:40:00,56.48,56.49,56.42,56.44,14973.0,53.9662,53.9758,53.9089,53.928,14973.0
2023-11-06 13:45:00,56.43,56.47,56.43,56.46,22077.0,53.9184,53.9567,53.9184,53.9471,22077.0
2023-11-06 13:50:00,56.45,56.46,56.36,56.37,20757.0,53.9375,53.9471,53.8515,53.8611,20757.0
2023-11-06 13:55:00,56.37,56.48,56.36,56.48,35186.0,53.8611,53.9662,53.8515,53.9662,35186.0
2023-11-06 14:00:00,56.47,56.51,56.38,56.42,31076.0,53.9567,53.9949,53.8707,53.9089,31076.0
2023-11-06 14:05:00,56.41,56.41,56.27,56.28,61203.0,53.8993,53.8993,53.7656,53.7751,61203.0
2023-11-06 14:10:00,56.27,56.3,56.2,56.27,27229.0,53.7656,53.7942,53.6987,53.7656,27229.0
2023-11-06 14:15:00,56.27,56.39,56.26,56.38,48748.0,53.7656,53.8802,53.756,53.8707,48748.0
2023-11-06 14:20:00,56.39,56.45,56.36,56.43,22813.0,53.8802,53.9375,53.8515,53.9184,22813.0
2023-11-06 14:25:00,56.43,56.45,56.37,56.41,26063.0,53.9184,53.9375,53.8611,53.8993,26063.0
2023-11-06 14:30:00,56.42,56.5,56.39,56.48,32001.0,53.9089,53.9853,53.8802,53.9662,32001.0
2023-11-06 14:35:00,56.48,56.52,56.46,56.46,27883.0,53.9662,54.0044,53.9471,53.9471,27883.0
2023-11-06 14:40:00,56.46,56.52,56.45,56.5,26762.0,53.9471,54.0044,53.9375,53.9853,26762.0
2023-11-06 14:45:00,56.5,56.5,56.45,56.45,31229.0,53.9853,53.9853,53.9375,53.9375,31229.0
2023-11-06 14:50:00,56.45,56.47,56.37,56.38,41989.0,53.9375,53.9567,53.8611,53.8707,41989.0
2023-11-06 14:55:00,56.39,56.49,56.37,56.38,98765.0,53.8802,53.9758,53.8611,53.8707,98765.0
2023-11-06 15:00:00,56.38,56.38,56.29,56.33,51801.0,53.8707,53.8707,53.7847,53.8229,51801.0
2023-11-06 15:05:00,56.33,56.33,56.23,56.27,32597.0,53.8229,53.8229,53.7273,53.7656,32597.0
2023-11-06 15:10:00,56.27,56.39,56.27,56.36,22331.0,53.7656,53.8802,53.7656,53.8515,22331.0
2023-11-06 15:15:00,56.38,56.47,56.37,56.45,18580.0,53.8707,53.9567,53.8611,53.9375,18580.0
2023-11-06 15:20:00,56.45,56.49,56.43,56.47,32381.0,53.9375,53.9758,53.9184,53.9567,32381.0
2023-11-06 15:25:00,56.48,56.49,56.41,56.48,54453.0,53.9662,53.9758,53.8993,53.9662,54453.0
2023-11-06 15:30:00,56.48,56.57,56.48,56.56,49594.0,53.9662,54.0522,53.9662,54.0426,49594.0
2023-11-06 15:35:00,56.56,56.58,56.49,56.54,63636.0,54.0426,54.0618,53.9758,54.0235,63636.0
2023-11-06 15:40:00,56.54,56.54,56.34,56.42,66482.0,54.0235,54.0235,53.8324,53.9089,66482.0
2023-11-06 15:45:00,56.41,56.42,56.33,56.41,107726.0,53.8993,53.9089,53.8229,53.8993,107726.0
2023-11-06 15:50:00,56.4,56.47,56.35,56.47,141887.0,53.8898,53.9567,53.842,53.9567,141887.0
2023-11-06 15:55:00,56.46,56.51,56.4,56.49,342351.0,53.9471,53.9949,53.8898,53.9758,342351.0
2023-11-07 09:30:00,55.35,55.5,54.6,54.63,275603.0,52.8865,53.0298,52.1699,52.1985,275603.0
2023-11-07 09:35:00,54.65,54.83,54.54,54.66,142816.0,52.2177,52.3896,52.1126,52.2272,142816.0
2023-11-07 09:40:00,54.66,54.72,54.52,54.69,92083.0,52.2272,52.2845,52.0934,52.2559,92083.0
2023-11-07 09:45:00,54.68,54.72,54.45,54.47,118424.0,52.2463,52.2845,52.0266,52.0457,118424.0
2023-11-07 09:50:00,54.46,54.47,54.31,54.32,164366.0,52.0361,52.0457,51.8928,51.9023,164366.0
2023-11-07 09:55:00,54.32,54.39,54.17,54.18,176365.0,51.9023,51.9692,51.759,51.7686,176365.0
2023-11-07 10:00:00,54.17,54.47,54.1,54.4,160131.0,51.759,52.0457,51.6921,51.9788,160131.0
2023-11-07 10:05:00,54.42,54.58,54.39,54.55,83580.0,51.9979,52.1508,51.9692,52.1221,83580.0
2023-11-07 10:10:00,54.55,54.77,54.52,54.65,395492.0,52.1221,52.3323,52.0934,52.2177,395492.0
2023-11-07 10:15:00,54.65,54.68,54.56,54.61,118164.0,52.2177,52.2463,52.1317,52.1794,118164.0
2023-11-07 10:20:00,54.63,54.63,54.33,54.35,159339.0,52.1985,52.1985,51.9119,51.931,159339.0
2023-11-07 10:25:00,54.35,54.54,54.32,54.48,128319.0,51.931,52.1126,51.9023,52.0552,128319.0
2023-11-07 10:30:00,54.47,54.51,54.33,54.36,201956.0,52.0457,52.0839,51.9119,51.9406,201956.0
2023-11-07 10:35:00,54.36,54.55,54.33,54.54,103050.0,51.9406,52.1221,51.9119,52.1126,103050.0
2023-11-07 10:40:00,54.54,54.61,54.47,54.6,97975.0,52.1126,52.1794,52.0457,52.1699,97975.0
2023-11-07 10:45:00,54.6,54.62,54.52,54.59,180175.0,52.1699,52.189,52.0934,52.1603,180175.0
2023-11-07 10:50:00,54.59,54.66,54.5,54.51,80666.0,52.1603,52.2272,52.0743,52.0839,80666.0
2023-11-07 10:55:00,54.5,54.5,54.42,54.45,91473.0,52.0743,52.0743,51.9979,52.0266,91473.0
2023-11-07 11:00:00,54.45,54.46,54.28,54.29,121692.0,52.0266,52.0361,51.8641,51.8737,121692.0
2023-11-07 11:05:00,54.29,54.34,54.23,54.29,85981.0,51.8737,51.9215,51.8164,51.8737,85981.0
2023-11-07 11:10:00,54.28,54.48,54.27,54.48,82630.0,51.8641,52.0552,51.8546,52.0552,82630.0
2023-11-07 11:15:00,54.48,54.5,54.32,54.34,121907.0,52.0552,52.0743,51.9023,51.9215,121907.0
2023-11-07 11:20:00,54.33,54.4,54.32,54.35,68585.0,51.9119,51.9788,51.9023,51.931,68585.0
2023-11-07 11:25:00,54.35,54.38,54.26,54.27,72504.0,51.931,51.9597,51.845,51.8546,72504.0
2023-11-07 11:30:00,54.28,54.37,54.22,54.26,58075.0,51.8641,51.9501,51.8068,51.845,58075.0
2023-11-07 11:35:00,54.26,54.36,54.23,54.36,52475.0,51.845,51.9406,51.8164,51.9406,52475.0
2023-11-07 11:40:00,54.36,54.4,54.3,54.31,64771.0,51.9406,51.9788,51.8832,51.8928,64771.0
2023-11-07 11:45:00,54.33,54.37,54.28,54.29,75779.0,51.9119,51.9501,51.8641,51.8737,75779.0
2023-11-07 11:50:00,54.28,54.29,54.18,54.25,64366.0,51.8641,51.8737,51.7686,51.8355,64366.0
2023-11-07 11:55:00,54.26,54.27,54.16,54.23,50573.0,51.845,51.8546,51.7495,51.8164,50573.0
2023-11-07 12:00:00,54.22,54.27,54.15,54.17,40930.0,51.8068,51.8546,51.7399,51.759,40930.0
2023-11-07 12:05:00,54.17,54.18,54.05,54.14,83187.0,51.759,51.7686,51.6444,51.7304,83187.0
2023-11-07 12:10:00,54.13,54.16,54.08,54.1,78549.0,51.7208,51.7495,51.673,51.6921,78549.0
2023-11-07 12:15:00,54.09,54.19,54.09,54.14,133948.0,51.6826,51.7781,51.6826,51.7304,133948.0
2023-11-07 12:20:00,54.14,54.19,54.08,54.18,60334.0,51.7304,51.7781,51.673,51.7686,60334.0
2023-11-07 12:25:00,54.18,54.29,54.13,54.13,69536.0,51.7686,51.8737,51.7208,51.7208,69536.0
2023-11-07 12:30:00,54.13,54.13,53.9,53.91,305775.0,51.7208,51.7208,51.501,51.5106,305775.0
2023-11-07 12:35:00,53.91,53.95,53.84,53.91,198547.0,51.5106,51.5488,51.4437,51.5106,198547.0
2023-11-07 12:40:00,53.9,53.99,53.85,53.91,181134.0,51.501,51.587,51.4533,51.5106,181134.0
2023-11-07 12:45:00,53.89,53.9,53.77,53.82,82990.0,51.4915,51.501,51.3768,51.4246,82990.0
2023-11-07 12:50:00,53.81,53.82,53.7,53.71,73623.0,51.415,51.4246,51.3099,51.3195,73623.0
2023-11-07 12:55:00,53.7,53.81,53.64,53.8,103866.0,51.3099,51.415,51.2526,51.4055,103866.0
2023-11-07 13:00:00,53.8,53.91,53.79,53.83,64421.0,51.4055,51.5106,51.3959,51.4342,64421.0
2023-11-07 13:05:00,53.84,53.93,53.83,53.93,64088.0,51.4437,51.5297,51.4342,51.5297,64088.0
2023-11-07 13:10:00,53.93,54.1,53.92,53.97,101024.0,51.5297,51.6921,51.5201,51.5679,101024.0
2023-11-07 13:15:00,53.97,53.98,53.87,53.89,114021.0,51.5679,51.5775,51.4724,51.4915,114021.0
2023-11-07 13:20:00,53.89,53.91,53.74,53.8,135676.0,51.4915,51.5106,51.3482,51.4055,135676.0
2023-11-07 13:25:00,53.81,54.16,53.8,54.07,360478.0,51.415,51.7495,51.4055,51.6635,360478.0
2023-11-07 13:30:00,54.08,54.09,53.97,54.04,199396.0,51.673,51.6826,51.5679,51.6348,199396.0
2023-11-07 13:35:00,54.04,54.13,53.99,54.02,109532.0,51.6348,51.7208,51.587,51.6157,109532.0
2023-11-07 13:40:00,54.01,54.12,53.93,53.98,188471.0,51.6061,51.7112,51.5297,51.5775,188471.0
2023-11-07 13:45:00,53.98,54.02,53.92,53.93,134921.0,51.5775,51.6157,51.5201,51.5297,134921.0
2023-11-07 13:50:00,53.93,53.96,53.78,53.8,99748.0,51.5297,51.5584,51.3864,51.4055,99748.0
2023-11-07 13:55:00,53.79,53.91,53.73,53.73,338756.0,51.3959,51.5106,51.3386,51.3386,338756.0
2023-11-07 14:00:00,53.75,53.82,53.72,53.76,122436.0,51.3577,51.4246,51.329,51.3673,122436.0
2023-11-07 14:05:00,53.76,53.77,53.61,53.62,143921.0,51.3673,51.3768,51.2239,51.2335,143921.0
2023-11-07 14:10:00,53.62,53.67,53.6,53.65,69921.0,51.2335,51.2813,51.2144,51.2622,69921.0
2023-11-07 14:15:00,53.65,53.67,53.58,53.65,162498.0,51.2622,51.2813,51.1953,51.2622,162498.0
2023-11-07 14:20:00,53.64,53.7,53.54,53.6,467210.0,51.2526,51.3099,51.1571,51.2144,467210.0
2023-11-07 14:25:00,53.59,53.61,53.51,53.53,119918.0,51.2048,51.2239,51.1284,51.1475,119918.0
2023-11-07 14:30:00,53.53,53.63,53.51,53.62,126978.0,51.1475,51.2431,51.1284,51.2335,126978.0
2023-11-07 14:35:00,53.62,53.62,53.45,53.46,120755.0,51.2335,51.2335,51.0711,51.0806,120755.0
2023-11-07 14:40:00,53.45,53.48,53.35,53.36,139064.0,51.0711,51.0997,50.9755,50.9851,139064.0
2023-11-07 14:45:00,53.36,53.39,53.29,53.34,127284.0,50.9851,51.0137,50.9182,50.966,127284.0
2023-11-07 14:50:00,53.34,53.35,53.23,53.27,111229.0,50.966,50.9755,50.8609,50.8991,111229.0
2023-11-07 14:55:00,53.26,53.33,53.23,53.33,122259.0,50.8895,50.9564,50.8609,50.9564,122259.0
2023-11-07 15:00:00,53.33,53.46,53.28,53.45,161626.0,50.9564,51.0806,50.9086,51.0711,161626.0
2023-11-07 15:05:00,53.45,53.49,53.35,53.38,146810.0,51.0711,51.1093,50.9755,51.0042,146810.0
2023-11-07 15:10:00,53.38,53.39,53.28,53.32,117605.0,51.0042,51.0137,50.9086,50.9469,117605.0
2023-11-07 15:15:00,53.32,53.32,53.24,53.29,117141.0,50.9469,50.9469,50.8704,50.9182,117141.0
2023-11-07 15:20:00,53.29,53.35,53.2,53.24,185748.0,50.9182,50.9755,50.8322,50.8704,185748.0
2023-11-07 15:25:00,53.24,53.3,53.2,53.23,177994.0,50.8704,50.9277,50.8322,50.8609,177994.0
2023-11-07 15:30:00,53.22,53.27,53.18,53.21,295586.0,50.8513,50.8991,50.8131,50.8417,295586.0
2023-11-07 15:35:00,53.21,53.28,53.16,53.24,362492.0,50.8417,50.9086,50.794,50.8704,362492.0
2023-11-07 15:40:00,53.24,53.32,53.05,53.19,581625.0,50.8704,50.9469,50.6889,50.8226,581625.0
2023-11-07 15:45:00,53.19,53.28,53.13,53.22,404887.0,50.8226,50.9086,50.7653,50.8513,404887.0
2023-11-07 15:50:00,53.23,53.25,53.06,53.19,905099.0,50.8609,50.88,50.6984,50.8226,905099.0
2023-11-07 15:55:00,53.19,53.36,53.09,53.34,1637467.0,50.8226,50.9851,50.7271,50.966,1637467.0
2023-11-08 09:30:00,52.89,53.2,52.67,52.75,371341.0,50.536,50.8322,50.3258,50.4022,371341.0
2023-11-08 09:35:00,52.74,53.05,52.54,52.93,190882.0,50.3927,50.6889,50.2016,50.5742,190882.0
2023-11-08 09:40:00,52.93,53.32,52.9,53.29,315154.0,50.5742,50.9469,50.5455,50.9182,315154.0
2023-11-08 09:45:00,53.29,53.33,53.02,53.32,229818.0,50.9182,50.9564,50.6602,50.9469,229818.0
2023-11-08 09:50:00,53.33,53.64,53.3,53.4,116540.0,50.9564,51.2526,50.9277,51.0233,116540.0
2023-11-08 09:55:00,53.39,53.39,53.16,53.22,141501.0,51.0137,51.0137,50.794,50.8513,141501.0
2023-11-08 10:00:00,53.22,53.28,53.08,53.2,100436.0,50.8513,50.9086,50.7175,50.8322,100436.0
2023-11-08 10:05:00,53.19,53.37,53.12,53.37,113210.0,50.8226,50.9946,50.7558,50.9946,113210.0
2023-11-08 10:10:00,53.36,53.39,53.16,53.19,97424.0,50.9851,51.0137,50.794,50.8226,97424.0
2023-11-08 10:15:00,53.19,53.25,53.14,53.24,90836.0,50.8226,50.88,50.7749,50.8704,90836.0
2023-11-08 10:20:00,53.24,53.25,53.11,53.2,119008.0,50.8704,50.88,50.7462,50.8322,119008.0
2023-11-08 10:25:00,53.19,53.2,53.05,53.13,144610.0,50.8226,50.8322,50.6889,50.7653,144610.0
2023-11-08 10:30:00,53.13,53.2,53.07,53.15,122073.0,50.7653,50.8322,50.708,50.7844,122073.0
2023-11-08 10:35:00,53.14,53.31,53.13,53.24,167933.0,50.7749,50.9373,50.7653,50.8704,167933.0
2023-11-08 10:40:00,53.23,53.29,53.18,53.25,74106.0,50.8609,50.9182,50.8131,50.88,74106.0
2023-11-08 10:45:00,53.24,53.24,53.06,53.12,90440.0,50.8704,50.8704,50.6984,50.7558,90440.0
2023-11-08 10:50:00,53.1,53.12,53.03,53.09,110454.0,50.7366,50.7558,50.6698,50.7271,110454.0
2023-11-08 10:55:00,53.09,53.09,52.95,52.97,81687.0,50.7271,50.7271,50.5933,50.6124,81687.0
2023-11-08 11:00:00,52.96,53.1,52.95,53.1,79488.0,50.6029,50.7366,50.5933,50.7366,79488.0
2023-11-08 11:05:00,53.1,53.11,52.88,52.88,84883.0,50.7366,50.7462,50.5264,50.5264,84883.0
2023-11-08 11:10:00,52.88,52.95,52.83,52.85,158149.0,50.5264,50.5933,50.4787,50.4978,158149.0
2023-11-08 11:15:00,52.84,52.91,52.72,52.73,136109.0,50.4882,50.5551,50.3736,50.3831,136109.0
2023-11-08 11:20:00,52.74,52.75,52.55,52.65,309468.0,50.3927,50.4022,50.2111,50.3067,309468.0
2023-11-08 11:25:00,52.65,52.82,52.58,52.81,148971.0,50.3067,50.4691,50.2398,50.4596,148971.0
2023-11-08 11:30:00,52.8,52.91,52.73,52.78,169077.0,50.45,50.5551,50.3831,50.4309,169077.0
2023-11-08 11:35:00,52.79,52.84,52.73,52.81,114904.0,50.4404,50.4882,50.3831,50.4596,114904.0
2023-11-08 11:40:00,52.82,52.85,52.69,52.78,98014.0,50.4691,50.4978,50.3449,50.4309,98014.0
2023-11-08 11:45:00,52.77,52.79,52.71,52.73,75915.0,50.4213,50.4404,50.364,50.3831,75915.0
2023-11-08 11:50:00,52.73,52.75,52.54,52.57,120831.0,50.3831,50.4022,50.2016,50.2302,120831.0
2023-11-08 11:55:00,52.58,52.74,52.52,52.7,142283.0,50.2398,50.3927,50.1825,50.3544,142283.0
2023-11-08 12:00:00,52.71,52.85,52.67,52.83,62042.0,50.364,50.4978,50.3258,50.4787,62042.0
2023-11-08 12:05:00,52.82,52.85,52.74,52.83,91089.0,50.4691,50.4978,50.3927,50.4787,91089.0
2023-11-08 12:10:00,52.83,52.83,52.71,52.73,117984.0,50.4787,50.4787,50.364,50.3831,117984.0
2023-11-08 12:15:00,52.72,52.74,52.62,52.71,126425.0,50.3736,50.3927,50.278,50.364,126425.0
2023-11-08 12:20:00,52.71,52.83,52.7,52.81,109159.0,50.364,50.4787,50.3544,50.4596,109159.0
2023-11-08 12:25:00,52.81,52.81,52.72,52.73,53418.0,50.4596,50.4596,50.3736,50.3831,53418.0
2023-11-08 12:30:00,52.72,52.72,52.54,52.55,94191.0,50.3736,50.3736,50.2016,50.2111,94191.0
2023-11-08 12:35:00,52.55,52.61,52.44,52.55,116930.0,50.2111,50.2685,50.106,50.2111,116930.0
2023-11-08 12:40:00,52.56,52.78,52.53,52.78,86619.0,50.2207,50.4309,50.192,50.4309,86619.0
2023-11-08 12:45:00,52.77,52.9,52.76,52.85,73681.0,50.4213,50.5455,50.4118,50.4978,73681.0
2023-11-08 12:50:00,52.85,52.92,52.78,52.8,76715.0,50.4978,50.5647,50.4309,50.45,76715.0
2023-11-08 12:55:00,52.8,52.93,52.78,52.93,67084.0,50.45,50.5742,50.4309,50.5742,67084.0
2023-11-08 13:00:00,52.93,53.04,52.91,52.98,57110.0,50.5742,50.6793,50.5551,50.622,57110.0
2023-11-08 13:05:00,52.97,53.03,52.84,52.89,100548.0,50.6124,50.6698,50.4882,50.536,100548.0
2023-11-08 13:10:00,52.89,52.92,52.84,52.84,79789.0,50.536,50.5647,50.4882,50.4882,79789.0
2023-11-08 13:15:00,52.85,52.85,52.73,52.75,129521.0,50.4978,50.4978,50.3831,50.4022,129521.0
2023-11-08 13:20:00,52.75,52.83,52.72,52.83,85546.0,50.4022,50.4787,50.3736,50.4787,85546.0
2023-11-08 13:25:00,52.83,52.94,52.82,52.91,98989.0,50.4787,50.5838,50.4691,50.5551,98989.0
2023-11-08 13:30:00,52.92,52.97,52.87,52.88,92711.0,50.5647,50.6124,50.5169,50.5264,92711.0
2023-11-08 13:35:00,52.88,53.03,52.87,52.95,80566.0,50.5264,50.6698,50.5169,50.5933,80566.0
2023-11-08 13:40:00,52.95,52.99,52.9,52.95,80775.0,50.5933,50.6315,50.5455,50.5933,80775.0
2023-11-08 13:45:00,52.95,52.96,52.91,52.93,99599.0,50.5933,50.6029,50.5551,50.5742,99599.0
2023-11-08 13:50:00,52.93,53.02,52.91,53.01,56478.0,50.5742,50.6602,50.5551,50.6507,56478.0
2023-11-08 13:55:00,53.01,53.07,53.0,53.06,60258.0,50.6507,50.708,50.6411,50.6984,60258.0
2023-11-08 14:00:00,53.05,53.07,52.91,52.99,100878.0,50.6889,50.708,50.5551,50.6315,100878.0
2023-11-08 14:05:00,53.0,53.01,52.76,52.78,147517.0,50.6411,50.6507,50.4118,50.4309,147517.0
2023-11-08 14:10:00,52.79,52.81,52.67,52.72,102632.0,50.4404,50.4596,50.3258,50.3736,102632.0
2023-11-08 14:15:00,52.73,52.73,52.55,52.57,137952.0,50.3831,50.3831,50.2111,50.2302,137952.0
2023-11-08 14:20:00,52.57,52.58,52.5,52.52,137330.0,50.2302,50.2398,50.1633,50.1825,137330.0
2023-11-08 14:25:00,52.52,52.6,52.48,52.57,124155.0,50.1825,50.2589,50.1442,50.2302,124155.0
2023-11-08 14:30:00,52.58,52.61,52.54,52.55,126266.0,50.2398,50.2685,50.2016,50.2111,126266.0
2023-11-08 14:35:00,52.55,52.56,52.5,52.54,94448.0,50.2111,50.2207,50.1633,50.2016,94448.0
2023-11-08 14:40:00,52.54,52.6,52.51,52.6,122028.0,50.2016,50.2589,50.1729,50.2589,122028.0
2023-11-08 14:45:00,52.6,52.61,52.54,52.58,130256.0,50.2589,50.2685,50.2016,50.2398,130256.0
2023-11-08 14:50:00,52.58,52.78,52.57,52.77,77185.0,50.2398,50.4309,50.2302,50.4213,77185.0
2023-11-08 14:55:00,52.77,52.81,52.71,52.73,87510.0,50.4213,50.4596,50.364,50.3831,87510.0
2023-11-08 15:00:00,52.73,52.78,52.71,52.75,72754.0,50.3831,50.4309,50.364,50.4022,72754.0
2023-11-08 15:05:00,52.76,52.8,52.68,52.69,114207.0,50.4118,50.45,50.3353,50.3449,114207.0
2023-11-08 15:10:00,52.69,52.83,52.69,52.82,67092.0,50.3449,50.4787,50.3449,50.4691,67092.0
2023-11-08 15:15:00,52.82,52.95,52.81,52.92,79057.0,50.4691,50.5933,50.4596,50.5647,79057.0
2023-11-08 15:20:00,52.92,52.93,52.76,52.79,108254.0,50.5647,50.5742,50.4118,50.4404,108254.0
2023-11-08 15:25:00,52.8,52.84,52.76,52.82,107546.0,50.45,50.4882,50.4118,50.4691,107546.0
2023-11-08 15:30:00,52.81,52.83,52.78,52.8,107611.0,50.4596,50.4787,50.4309,50.45,107611.0
2023-11-08 15:35:00,52.8,52.88,52.79,52.84,136795.0,50.45,50.5264,50.4404,50.4882,136795.0
2023-11-08 15:40:00,52.85,52.89,52.83,52.87,139089.0,50.4978,50.536,50.4787,50.5169,139089.0
2023-11-08 15:45:00,52.88,52.92,52.82,52.91,158480.0,50.5264,50.5647,50.4691,50.5551,158480.0
2023-11-08 15:50:00,52.92,53.0,52.88,52.91,324880.0,50.5647,50.6411,50.5264,50.5551,324880.0
2023-11-08 15:55:00,52.91,52.95,52.85,52.95,723819.0,50.5551,50.5933,50.4978,50.5933,723819.0
2023-11-09 09:30:00,53.13,53.3,52.94,53.15,219465.0,50.7653,50.9277,50.5838,50.7844,219465.0
2023-11-09 09:35:00,53.15,53.17,52.83,52.89,90837.0,50.7844,50.8035,50.4787,50.536,90837.0
2023-11-09 09:40:00,52.88,52.95,52.7,52.75,103550.0,50.5264,50.5933,50.3544,50.4022,103550.0
2023-11-09 09:45:00,52.76,52.89,52.58,52.77,180177.0,50.4118,50.536,50.2398,50.4213,180177.0
2023-11-09 09:50:00,52.77,53.05,52.75,52.89,193215.0,50.4213,50.6889,50.4022,50.536,193215.0
2023-11-09 09:55:00,52.89,53.05,52.84,52.93,61666.0,50.536,50.6889,50.4882,50.5742,61666.0
2023-11-09 10:00:00,52.93,53.05,52.87,53.04,52625.0,50.5742,50.6889,50.5169,50.6793,52625.0
2023-11-09 10:05:00,53.04,53.06,52.92,53.02,70614.0,50.6793,50.6984,50.5647,50.6602,70614.0
2023-11-09 10:10:00,53.01,53.11,52.94,53.09,103693.0,50.6507,50.7462,50.5838,50.7271,103693.0
2023-11-09 10:15:00,53.1,53.1,52.96,52.99,107099.0,50.7366,50.7366,50.6029,50.6315,107099.0
2023-11-09 10:20:00,52.99,53.13,52.95,53.12,56472.0,50.6315,50.7653,50.5933,50.7558,56472.0
2023-11-09 10:25:00,53.11,53.2,53.09,53.17,72940.0,50.7462,50.8322,50.7271,50.8035,72940.0
2023-11-09 10:30:00,53.19,53.29,53.17,53.2,182698.0,50.8226,50.9182,50.8035,50.8322,182698.0
2023-11-09 10:35:00,53.2,53.21,53.05,53.07,84944.0,50.8322,50.8417,50.6889,50.708,84944.0
2023-11-09 10:40:00,53.07,53.26,53.06,53.23,110082.0,50.708,50.8895,50.6984,50.8609,110082.0
2023-11-09 10:45:00,53.23,53.38,53.22,53.34,127659.0,50.8609,51.0042,50.8513,50.966,127659.0
2023-11-09 10:50:00,53.33,53.45,53.21,53.23,102384.0,50.9564,51.0711,50.8417,50.8609,102384.0
2023-11-09 10:55:00,53.23,53.27,53.17,53.25,36003.0,50.8609,50.8991,50.8035,50.88,36003.0
2023-11-09 11:00:00,53.25,53.33,53.23,53.28,108337.0,50.88,50.9564,50.8609,50.9086,108337.0
2023-11-09 11:05:00,53.29,53.34,53.19,53.24,64522.0,50.9182,50.966,50.8226,50.8704,64522.0
2023-11-09 11:10:00,53.24,53.29,53.11,53.12,85840.0,50.8704,50.9182,50.7462,50.7558,85840.0
2023-11-09 11:15:00,53.11,53.29,53.1,53.29,37477.0,50.7462,50.9182,50.7366,50.9182,37477.0
2023-11-09 11:20:00,53.29,53.3,53.13,53.19,43558.0,50.9182,50.9277,50.7653,50.8226,43558.0
2023-11-09 11:25:00,53.18,53.3,53.17,53.3,42649.0,50.8131,50.9277,50.8035,50.9277,42649.0
2023-11-09 11:30:00,53.29,53.31,53.19,53.26,76924.0,50.9182,50.9373,50.8226,50.8895,76924.0
2023-11-09 11:35:00,53.26,53.29,53.22,53.26,129895.0,50.8895,50.9182,50.8513,50.8895,129895.0
2023-11-09 11:40:00,53.27,53.27,53.21,53.23,36199.0,50.8991,50.8991,50.8417,50.8609,36199.0
2023-11-09 11:45:00,53.22,53.26,53.1,53.15,54486.0,50.8513,50.8895,50.7366,50.7844,54486.0
2023-11-09 11:50:00,53.14,53.17,53.05,53.16,100917.0,50.7749,50.8035,50.6889,50.794,100917.0
2023-11-09 11:55:00,53.18,53.24,53.1,53.15,79555.0,50.8131,50.8704,50.7366,50.7844,79555.0
2023-11-09 12:00:00,53.15,53.34,53.1,53.33,61034.0,50.7844,50.966,50.7366,50.9564,61034.0
2023-11-09 12:05:00,53.34,53.35,53.28,53.31,36825.0,50.966,50.9755,50.9086,50.9373,36825.0
2023-11-09 12:10:00,53.31,53.33,53.17,53.24,47161.0,50.9373,50.9564,50.8035,50.8704,47161.0
2023-11-09 12:15:00,53.25,53.34,53.24,53.34,53419.0,50.88,50.966,50.8704,50.966,53419.0
2023-11-09 12:20:00,53.34,53.36,53.31,53.34,36774.0,50.966,50.9851,50.9373,50.966,36774.0
2023-11-09 12:25:00,53.33,53.37,53.25,53.35,136564.0,50.9564,50.9946,50.88,50.9755,136564.0
2023-11-09 12:30:00,53.35,53.46,53.35,53.43,46205.0,50.9755,51.0806,50.9755,51.052,46205.0
2023-11-09 12:35:00,53.42,53.43,53.28,53.3,46750.0,51.0424,51.052,50.9086,50.9277,46750.0
2023-11-09 12:40:00,53.3,53.37,53.26,53.36,56476.0,50.9277,50.9946,50.8895,50.9851,56476.0
2023-11-09 12:45:00,53.36,53.41,53.33,53.4,84531.0,50.9851,51.0328,50.9564,51.0233,84531.0
2023-11-09 12:50:00,53.39,53.44,53.38,53.43,51747.0,51.0137,51.0615,51.0042,51.052,51747.0
2023-11-09 12:55:00,53.44,53.52,53.43,53.5,130718.0,51.0615,51.138,51.052,51.1188,130718.0
2023-11-09 13:00:00,53.5,53.53,53.36,53.41,69007.0,51.1188,51.1475,50.9851,51.0328,69007.0
2023-11-09 13:05:00,53.42,53.46,53.27,53.29,42637.0,51.0424,51.0806,50.8991,50.9182,42637.0
2023-11-09 13:10:00,53.28,53.49,53.27,53.48,85324.0,50.9086,51.1093,50.8991,51.0997,85324.0
2023-11-09 13:15:00,53.46,53.47,53.24,53.25,71412.0,51.0806,51.0902,50.8704,50.88,71412.0
2023-11-09 13:20:00,53.24,53.29,53.19,53.23,50569.0,50.8704,50.9182,50.8226,50.8609,50569.0
2023-11-09 13:25:00,53.23,53.25,53.12,53.14,69246.0,50.8609,50.88,50.7558,50.7749,69246.0
2023-11-09 13:30:00,53.13,53.15,53.07,53.09,72742.0,50.7653,50.7844,50.708,50.7271,72742.0
2023-11-09 13:35:00,53.09,53.15,53.06,53.12,41999.0,50.7271,50.7844,50.6984,50.7558,41999.0
2023-11-09 13:40:00,53.13,53.13,53.01,53.05,36986.0,50.7653,50.7653,50.6507,50.6889,36986.0
2023-11-09 13:45:00,53.05,53.15,53.05,53.14,45614.0,50.6889,50.7844,50.6889,50.7749,45614.0
2023-11-09 13:50:00,53.14,53.16,53.05,53.08,34925.0,50.7749,50.794,50.6889,50.7175,34925.0
2023-11-09 13:55:00,53.09,53.15,53.05,53.09,36890.0,50.7271,50.7844,50.6889,50.7271,36890.0
2023-11-09 14:00:00,53.08,53.21,53.02,53.21,54328.0,50.7175,50.8417,50.6602,50.8417,54328.0
2023-11-09 14:05:00,53.2,53.21,53.13,53.19,70726.0,50.8322,50.8417,50.7653,50.8226,70726.0
2023-11-09 14:10:00,53.18,53.18,53.06,53.08,57667.0,50.8131,50.8131,50.6984,50.7175,57667.0
2023-11-09 14:15:00,53.07,53.08,53.02,53.02,89925.0,50.708,50.7175,50.6602,50.6602,89925.0
2023-11-09 14:20:00,53.03,53.21,53.03,53.2,50498.0,50.6698,50.8417,50.6698,50.8322,50498.0
2023-11-09 14:25:00,53.2,53.2,53.09,53.1,33908.0,50.8322,50.8322,50.7271,50.7366,33908.0
2023-11-09 14:30:00,53.1,53.16,53.08,53.1,63680.0,50.7366,50.794,50.7175,50.7366,63680.0
2023-11-09 14:35:00,53.1,53.11,52.98,53.0,77775.0,50.7366,50.7462,50.622,50.6411,77775.0
2023-11-09 14:40:00,53.01,53.02,52.96,52.99,44334.0,50.6507,50.6602,50.6029,50.6315,44334.0
2023-11-09 14:45:00,53.0,53.01,52.96,53.0,68158.0,50.6411,50.6507,50.6029,50.6411,68158.0
2023-11-09 14:50:00,52.99,52.99,52.85,52.87,36618.0,50.6315,50.6315,50.4978,50.5169,36618.0
2023-11-09 14:55:00,52.87,52.92,52.86,52.9,30431.0,50.5169,50.5647,50.5073,50.5455,30431.0
2023-11-09 15:00:00,52.9,53.0,52.89,52.98,77045.0,50.5455,50.6411,50.536,50.622,77045.0
2023-11-09 15:05:00,52.99,53.0,52.96,53.0,55040.0,50.6315,50.6411,50.6029,50.6411,55040.0
2023-11-09 15:10:00,53.0,53.03,52.98,53.03,114776.0,50.6411,50.6698,50.622,50.6698,114776.0
2023-11-09 15:15:00,53.02,53.04,52.94,53.0,73137.0,50.6602,50.6793,50.5838,50.6411,73137.0
2023-11-09 15:20:00,52.99,53.0,52.96,52.99,48952.0,50.6315,50.6411,50.6029,50.6315,48952.0
2023-11-09 15:25:00,52.99,53.0,52.88,52.93,85300.0,50.6315,50.6411,50.5264,50.5742,85300.0
2023-11-09 15:30:00,52.93,52.98,52.87,52.91,83990.0,50.5742,50.622,50.5169,50.5551,83990.0
2023-11-09 15:35:00,52.91,52.95,52.89,52.91,54420.0,50.5551,50.5933,50.536,50.5551,54420.0
2023-11-09 15:40:00,52.91,52.93,52.86,52.87,61533.0,50.5551,50.5742,50.5073,50.5169,61533.0
2023-11-09 15:45:00,52.88,52.92,52.86,52.9,103138.0,50.5264,50.5647,50.5073,50.5455,103138.0
2023-11-09 15:50:00,52.89,52.92,52.76,52.78,272553.0,50.536,50.5647,50.4118,50.4309,272553.0
2023-11-09 15:55:00,52.78,52.82,52.69,52.74,552226.0,50.4309,50.4691,50.3449,50.3927,552226.0
2023-11-10 09:30:00,53.27,53.49,53.09,53.14,303740.0,50.8991,51.1093,50.7271,50.7749,303740.0
2023-11-10 09:35:00,53.15,53.25,52.83,52.96,127668.0,50.7844,50.88,50.4787,50.6029,127668.0
2023-11-10 09:40:00,52.97,53.0,52.74,52.92,91523.0,50.6124,50.6411,50.3927,50.5647,91523.0
2023-11-10 09:45:00,52.92,53.1,52.89,52.96,86556.0,50.5647,50.7366,50.536,50.6029,86556.0
2023-11-10 09:50:00,52.97,52.97,52.86,52.93,63393.0,50.6124,50.6124,50.5073,50.5742,63393.0
2023-11-10 09:55:00,52.93,52.93,52.77,52.81,77985.0,50.5742,50.5742,50.4213,50.4596,77985.0
2023-11-10 10:00:00,52.8,53.04,52.72,52.97,108039.0,50.45,50.6793,50.3736,50.6124,108039.0
2023-11-10 10:05:00,52.96,53.11,52.88,52.94,88037.0,50.6029,50.7462,50.5264,50.5838,88037.0
2023-11-10 10:10:00,52.93,53.02,52.86,52.9,81510.0,50.5742,50.6602,50.5073,50.5455,81510.0
2023-11-10 10:15:00,52.9,53.08,52.87,53.07,62307.0,50.5455,50.7175,50.5169,50.708,62307.0
2023-11-10 10:20:00,53.06,53.25,53.06,53.18,45645.0,50.6984,50.88,50.6984,50.8131,45645.0
2023-11-10 10:25:00,53.18,53.19,53.02,53.05,60970.0,50.8131,50.8226,50.6602,50.6889,60970.0
2023-11-10 10:30:00,53.05,53.09,52.96,52.97,75945.0,50.6889,50.7271,50.6029,50.6124,75945.0
2023-11-10 10:35:00,52.98,53.03,52.94,52.96,46768.0,50.622,50.6698,50.5838,50.6029,46768.0
2023-11-10 10:40:00,52.95,52.97,52.86,52.91,36493.0,50.5933,50.6124,50.5073,50.5551,36493.0
2023-11-10 10:45:00,52.9,52.9,52.81,52.82,50555.0,50.5455,50.5455,50.4596,50.4691,50555.0
2023-11-10 10:50:00,52.82,52.84,52.69,52.7,63375.0,50.4691,50.4882,50.3449,50.3544,63375.0
2023-11-10 10:55:00,52.7,52.79,52.66,52.77,61258.0,50.3544,50.4404,50.3162,50.4213,61258.0
2023-11-10 11:00:00,52.77,52.8,52.71,52.77,61318.0,50.4213,50.45,50.364,50.4213,61318.0
2023-11-10 11:05:00,52.77,52.88,52.76,52.79,65729.0,50.4213,50.5264,50.4118,50.4404,65729.0
2023-11-10 11:10:00,52.79,52.84,52.75,52.76,48949.0,50.4404,50.4882,50.4022,50.4118,48949.0
2023-11-10 11:15:00,52.75,52.85,52.75,52.79,59517.0,50.4022,50.4978,50.4022,50.4404,59517.0
2023-11-10 11:20:00,52.78,52.8,52.74,52.76,82516.0,50.4309,50.45,50.3927,50.4118,82516.0
2023-11-10 11:25:00,52.76,52.86,52.73,52.85,96906.0,50.4118,50.5073,50.3831,50.4978,96906.0
2023-11-10 11:30:00,52.84,52.86,52.76,52.78,68638.0,50.4882,50.5073,50.4118,50.4309,68638.0
2023-11-10 11:35:00,52.78,52.9,52.77,52.87,107252.0,50.4309,50.5455,50.4213,50.5169,107252.0
2023-11-10 11:40:00,52.87,52.98,52.83,52.93,188375.0,50.5169,50.622,50.4787,50.5742,188375.0
2023-11-10 11:45:00,52.94,52.99,52.93,52.96,66207.0,50.5838,50.6315,50.5742,50.6029,66207.0
2023-11-10 11:50:00,52.96,53.05,52.95,53.04,28569.0,50.6029,50.6889,50.5933,50.6793,28569.0
2023-11-10 11:55:00,53.04,53.08,53.02,53.07,25395.0,50.6793,50.7175,50.6602,50.708,25395.0
2023-11-10 12:00:00,53.06,53.11,53.04,53.05,62471.0,50.6984,50.7462,50.6793,50.6889,62471.0
2023-11-10 12:05:00,53.05,53.07,52.99,53.01,27479.0,50.6889,50.708,50.6315,50.6507,27479.0
2023-11-10 12:10:00,53.01,53.06,52.95,52.96,38778.0,50.6507,50.6984,50.5933,50.6029,38778.0
2023-11-10 12:15:00,52.96,52.99,52.92,52.98,48637.0,50.6029,50.6315,50.5647,50.622,48637.0
2023-11-10 12:20:00,52.98,53.03,52.97,53.03,27902.0,50.622,50.6698,50.6124,50.6698,27902.0
2023-11-10 12:25:00,53.03,53.03,52.95,52.98,42607.0,50.6698,50.6698,50.5933,50.622,42607.0
2023-11-10 12:30:00,52.99,53.04,52.98,53.01,96198.0,50.6315,50.6793,50.622,50.6507,96198.0
2023-11-10 12:35:00,53.01,53.11,53.01,53.07,136682.0,50.6507,50.7462,50.6507,50.708,136682.0
2023-11-10 12:40:00,53.08,53.11,53.03,53.09,72847.0,50.7175,50.7462,50.6698,50.7271,72847.0
2023-11-10 12:45:00,53.09,53.1,53.06,53.09,109753.0,50.7271,50.7366,50.6984,50.7271,109753.0
2023-11-10 12:50:00,53.09,53.19,53.06,53.19,100902.0,50.7271,50.8226,50.6984,50.8226,100902.0
2023-11-10 12:55:00,53.19,53.22,53.15,53.2,50101.0,50.8226,50.8513,50.7844,50.8322,50101.0
2023-11-10 13:00:00,53.2,53.21,53.15,53.2,64870.0,50.8322,50.8417,50.7844,50.8322,64870.0
2023-11-10 13:05:00,53.2,53.22,53.12,53.16,49760.0,50.8322,50.8513,50.7558,50.794,49760.0
2023-11-10 13:10:00,53.16,53.18,53.06,53.07,52195.0,50.794,50.8131,50.6984,50.708,52195.0
2023-11-10 13:15:00,53.07,53.11,53.03,53.11,60045.0,50.708,50.7462,50.6698,50.7462,60045.0
2023-11-10 13:20:00,53.12,53.16,53.11,53.14,71747.0,50.7558,50.794,50.7462,50.7749,71747.0
2023-11-10 13:25:00,53.14,53.24,53.14,53.2,66583.0,50.7749,50.8704,50.7749,50.8322,66583.0
2023-11-10 13:30:00,53.21,53.26,53.16,53.19,97977.0,50.8417,50.8895,50.794,50.8226,97977.0
2023-11-10 13:35:00,53.19,53.29,53.17,53.24,88432.0,50.8226,50.9182,50.8035,50.8704,88432.0
2023-11-10 13:40:00,53.23,53.32,53.21,53.21,57970.0,50.8609,50.9469,50.8417,50.8417,57970.0
2023-11-10 13:45:00,53.21,53.34,53.21,53.28,60488.0,50.8417,50.966,50.8417,50.9086,60488.0
2023-11-10 13:50:00,53.29,53.34,53.28,53.29,55298.0,50.9182,50.966,50.9086,50.9182,55298.0
2023-11-10 13:55:00,53.28,53.28,53.21,53.25,56443.0,50.9086,50.9086,50.8417,50.88,56443.0
2023-11-10 14:00:00,53.25,53.25,53.22,53.23,61926.0,50.88,50.88,50.8513,50.8609,61926.0
2023-11-10 14:05:00,53.23,53.23,53.15,53.22,49402.0,50.8609,50.8609,50.7844,50.8513,49402.0
2023-11-10 14:10:00,53.22,53.32,53.21,53.27,61410.0,50.8513,50.9469,50.8417,50.8991,61410.0
2023-11-10 14:15:00,53.27,53.3,53.2,53.2,79502.0,50.8991,50.9277,50.8322,50.8322,79502.0
2023-11-10 14:20:00,53.2,53.25,53.16,53.16,72419.0,50.8322,50.88,50.794,50.794,72419.0
2023-11-10 14:25:00,53.16,53.17,53.09,53.13,55968.0,50.794,50.8035,50.7271,50.7653,55968.0
2023-11-10 14:30:00,53.13,53.15,53.07,53.08,55917.0,50.7653,50.7844,50.708,50.7175,55917.0
2023-11-10 14:35:00,53.08,53.09,53.0,53.07,61011.0,50.7175,50.7271,50.6411,50.708,61011.0
2023-11-10 14:40:00,53.07,53.1,53.03,53.08,29654.0,50.708,50.7366,50.6698,50.7175,29654.0
2023-11-10 14:45:00,53.08,53.12,53.05,53.12,33486.0,50.7175,50.7558,50.6889,50.7558,33486.0
2023-11-10 14:50:00,53.12,53.18,53.1,53.16,38482.0,50.7558,50.8131,50.7366,50.794,38482.0
2023-11-10 14:55:00,53.18,53.21,53.16,53.18,48989.0,50.8131,50.8417,50.794,50.8131,48989.0
2023-11-10 15:00:00,53.18,53.21,53.16,53.21,63718.0,50.8131,50.8417,50.794,50.8417,63718.0
2023-11-10 15:05:00,53.21,53.21,53.16,53.18,62619.0,50.8417,50.8417,50.794,50.8131,62619.0
2023-11-10 15:10:00,53.18,53.19,53.13,53.14,64575.0,50.8131,50.8226,50.7653,50.7749,64575.0
2023-11-10 15:15:00,53.13,53.23,53.12,53.22,76099.0,50.7653,50.8609,50.7558,50.8513,76099.0
2023-11-10 15:20:00,53.22,53.22,53.18,53.2,69500.0,50.8513,50.8513,50.8131,50.8322,69500.0
2023-11-10 15:25:00,53.2,53.26,53.15,53.22,215306.0,50.8322,50.8895,50.7844,50.8513,215306.0
2023-11-10 15:30:00,53.21,53.27,53.15,53.24,227751.0,50.8417,50.8991,50.7844,50.8704,227751.0
2023-11-10 15:35:00,53.23,53.27,53.22,53.24,208689.0,50.8609,50.8991,50.8513,50.8704,208689.0
2023-11-10 15:40:00,53.24,53.4,53.24,53.36,201755.0,50.8704,51.0233,50.8704,50.9851,201755.0
2023-11-10 15:45:00,53.35,53.41,53.32,53.35,98238.0,50.9755,51.0328,50.9469,50.9755,98238.0
2023-11-10 15:50:00,53.35,53.36,53.29,53.3,232170.0,50.9755,50.9851,50.9182,50.9277,232170.0
2023-11-10 15:55:00,53.3,53.34,53.26,53.3,496281.0,50.9277,50.966,50.8895,50.9277,496281.0
2023-11-13 09:30:00,53.3,53.46,53.1,53.23,158242.0,50.9277,51.0806,50.7366,50.8609,158242.0
2023-11-13 09:35:00,53.21,53.37,53.03,53.37,92012.0,50.8417,50.9946,50.6698,50.9946,92012.0
2023-11-13 09:40:00,53.37,53.46,53.28,53.46,91275.0,50.9946,51.0806,50.9086,51.0806,91275.0
2023-11-13 09:45:00,53.44,53.69,53.43,53.64,66656.0,51.0615,51.3004,51.052,51.2526,66656.0
2023-11-13 09:50:00,53.63,53.69,53.54,53.55,76483.0,51.2431,51.3004,51.1571,51.1666,76483.0
2023-11-13 09:55:00,53.56,53.61,53.48,53.6,124574.0,51.1762,51.2239,51.0997,51.2144,124574.0
2023-11-13 10:00:00,53.61,53.82,53.57,53.76,108772.0,51.2239,51.4246,51.1857,51.3673,108772.0
2023-11-13 10:05:00,53.77,53.88,53.73,53.82,95150.0,51.3768,51.4819,51.3386,51.4246,95150.0
2023-11-13 10:10:00,53.81,53.85,53.69,53.76,62070.0,51.415,51.4533,51.3004,51.3673,62070.0
2023-11-13 10:15:00,53.75,53.81,53.68,53.75,46428.0,51.3577,51.415,51.2908,51.3577,46428.0
2023-11-13 10:20:00,53.74,53.75,53.53,53.53,39916.0,51.3482,51.3577,51.1475,51.1475,39916.0
2023-11-13 10:25:00,53.52,53.64,53.49,53.64,50297.0,51.138,51.2526,51.1093,51.2526,50297.0
2023-11-13 10:30:00,53.64,53.82,53.6,53.8,74517.0,51.2526,51.4246,51.2144,51.4055,74517.0
2023-11-13 10:35:00,53.8,53.85,53.74,53.79,92456.0,51.4055,51.4533,51.3482,51.3959,92456.0
2023-11-13 10:40:00,53.78,53.81,53.72,53.77,79631.0,51.3864,51.415,51.329,51.3768,79631.0
2023-11-13 10:45:00,53.77,53.8,53.74,53.76,51756.0,51.3768,51.4055,51.3482,51.3673,51756.0
2023-11-13 10:50:00,53.77,53.9,53.74,53.89,44305.0,51.3768,51.501,51.3482,51.4915,44305.0
2023-11-13 10:55:00,53.89,53.94,53.78,53.8,58666.0,51.4915,51.5393,51.3864,51.4055,58666.0
2023-11-13 11:00:00,53.79,53.87,53.77,53.8,45361.0,51.3959,51.4724,51.3768,51.4055,45361.0
2023-11-13 11:05:00,53.78,53.86,53.76,53.82,52929.0,51.3864,51.4628,51.3673,51.4246,52929.0
2023-11-13 11:10:00,53.81,53.97,53.8,53.95,54887.0,51.415,51.5679,51.4055,51.5488,54887.0
2023-11-13 11:15:00,53.95,53.99,53.91,53.96,54939.0,51.5488,51.587,51.5106,51.5584,54939.0
2023-11-13 11:20:00,53.96,54.03,53.96,53.98,35090.0,51.5584,51.6253,51.5584,51.5775,35090.0
2023-11-13 11:25:00,53.99,54.1,53.97,54.08,47061.0,51.587,51.6921,51.5679,51.673,47061.0
2023-11-13 11:30:00,54.08,54.1,54.01,54.03,133184.0,51.673,51.6921,51.6061,51.6253,133184.0
2023-11-13 11:35:00,54.03,54.04,53.93,53.95,47953.0,51.6253,51.6348,51.5297,51.5488,47953.0
2023-11-13 11:40:00,53.95,54.06,53.95,54.05,46530.0,51.5488,51.6539,51.5488,51.6444,46530.0
2023-11-13 11:45:00,54.06,54.18,54.06,54.13,47683.0,51.6539,51.7686,51.6539,51.7208,47683.0
2023-11-13 11:50:00,54.14,54.17,54.09,54.16,39072.0,51.7304,51.759,51.6826,51.7495,39072.0
2023-11-13 11:55:00,54.16,54.22,54.14,54.19,63771.0,51.7495,51.8068,51.7304,51.7781,63771.0
2023-11-13 12:00:00,54.15,54.19,54.1,54.12,61790.0,51.7399,51.7781,51.6921,51.7112,61790.0
2023-11-13 12:05:00,54.11,54.18,54.08,54.15,29294.0,51.7017,51.7686,51.673,51.7399,29294.0
2023-11-13 12:10:00,54.15,54.19,54.09,54.11,33393.0,51.7399,51.7781,51.6826,51.7017,33393.0
2023-11-13 12:15:00,54.11,54.18,54.08,54.09,37552.0,51.7017,51.7686,51.673,51.6826,37552.0
2023-11-13 12:20:00,54.1,54.19,54.1,54.19,75424.0,51.6921,51.7781,51.6921,51.7781,75424.0
2023-11-13 12:25:00,54.18,54.23,54.14,54.16,36802.0,51.7686,51.8164,51.7304,51.7495,36802.0
2023-11-13 12:30:00,54.16,54.17,54.11,54.16,25775.0,51.7495,51.759,51.7017,51.7495,25775.0
2023-11-13 12:35:00,54.17,54.19,54.14,54.17,25204.0,51.759,51.7781,51.7304,51.759,25204.0
2023-11-13 12:40:00,54.19,54.19,54.09,54.11,33315.0,51.7781,51.7781,51.6826,51.7017,33315.0
2023-11-13 12:45:00,54.1,54.1,53.92,53.95,73152.0,51.6921,51.6921,51.5201,51.5488,73152.0
2023-11-13 12:50:00,53.94,54.02,53.93,53.99,34044.0,51.5393,51.6157,51.5297,51.587,34044.0
2023-11-13 12:55:00,53.99,54.12,53.98,54.11,90440.0,51.587,51.7112,51.5775,51.7017,90440.0
2023-11-13 13:00:00,54.11,54.13,54.05,54.08,73479.0,51.7017,51.7208,51.6444,51.673,73479.0
2023-11-13 13:05:00,54.08,54.08,54.02,54.07,32597.0,51.673,51.673,51.6157,51.6635,32597.0
2023-11-13 13:10:00,54.06,54.08,54.03,54.04,50599.0,51.6539,51.673,51.6253,51.6348,50599.0
2023-11-13 13:15:00,54.04,54.09,54.03,54.05,67355.0,51.6348,51.6826,51.6253,51.6444,67355.0
2023-11-13 13:20:00,54.05,54.06,54.0,54.03,74968.0,51.6444,51.6539,51.5966,51.6253,74968.0
2023-11-13 13:25:00,54.03,54.03,53.95,53.96,28625.0,51.6253,51.6253,51.5488,51.5584,28625.0
2023-11-13 13:30:00,53.96,54.0,53.95,53.99,24185.0,51.5584,51.5966,51.5488,51.587,24185.0
2023-11-13 13:35:00,54.0,54.04,53.99,54.04,33612.0,51.5966,51.6348,51.587,51.6348,33612.0
2023-11-13 13:40:00,54.04,54.14,54.03,54.13,36638.0,51.6348,51.7304,51.6253,51.7208,36638.0
2023-11-13 13:45:00,54.13,54.16,54.12,54.15,35702.0,51.7208,51.7495,51.7112,51.7399,35702.0
2023-11-13 13:50:00,54.15,54.21,54.13,54.14,42617.0,51.7399,51.7972,51.7208,51.7304,42617.0
2023-11-13 13:55:00,54.14,54.21,54.14,54.2,19290.0,51.7304,51.7972,51.7304,51.7877,19290.0
2023-11-13 14:00:00,54.2,54.25,54.18,54.24,36357.0,51.7877,51.8355,51.7686,51.8259,36357.0
2023-11-13 14:05:00,54.25,54.36,54.25,54.3,55921.0,51.8355,51.9406,51.8355,51.8832,55921.0
2023-11-13 14:10:00,54.3,54.3,54.18,54.2,62621.0,51.8832,51.8832,51.7686,51.7877,62621.0
2023-11-13 14:15:00,54.2,54.2,54.13,54.16,31005.0,51.7877,51.7877,51.7208,51.7495,31005.0
2023-11-13 14:20:00,54.15,54.22,54.1,54.22,43641.0,51.7399,51.8068,51.6921,51.8068,43641.0
2023-11-13 14:25:00,54.22,54.26,54.2,54.25,68327.0,51.8068,51.845,51.7877,51.8355,68327.0
2023-11-13 14:30:00,54.26,54.29,54.24,54.26,44103.0,51.845,51.8737,51.8259,51.845,44103.0
2023-11-13 14:35:00,54.27,54.3,54.22,54.22,52357.0,51.8546,51.8832,51.8068,51.8068,52357.0
2023-11-13 14:40:00,54.22,54.23,54.18,54.2,71326.0,51.8068,51.8164,51.7686,51.7877,71326.0
2023-11-13 14:45:00,54.2,54.23,54.17,54.23,53718.0,51.7877,51.8164,51.759,51.8164,53718.0
2023-11-13 14:50:00,54.23,54.24,54.17,54.18,46076.0,51.8164,51.8259,51.759,51.7686,46076.0
2023-11-13 14:55:00,54.18,54.18,54.12,54.12,29971.0,51.7686,51.7686,51.7112,51.7112,29971.0
2023-11-13 15:00:00,54.13,54.14,54.08,54.12,55931.0,51.7208,51.7304,51.673,51.7112,55931.0
2023-11-13 15:05:00,54.11,54.12,54.08,54.1,66367.0,51.7017,51.7112,51.673,51.6921,66367.0
2023-11-13 15:10:00,54.09,54.15,54.04,54.1,118133.0,51.6826,51.7399,51.6348,51.6921,118133.0
2023-11-13 15:15:00,54.11,54.13,54.07,54.11,43871.0,51.7017,51.7208,51.6635,51.7017,43871.0
2023-11-13 15:20:00,54.11,54.17,54.11,54.17,70068.0,51.7017,51.759,51.7017,51.759,70068.0
2023-11-13 15:25:00,54.16,54.19,54.13,54.19,52422.0,51.7495,51.7781,51.7208,51.7781,52422.0
2023-11-13 15:30:00,54.17,54.21,54.16,54.21,52351.0,51.759,51.7972,51.7495,51.7972,52351.0
2023-11-13 15:35:00,54.2,54.22,54.13,54.15,67302.0,51.7877,51.8068,51.7208,51.7399,67302.0
2023-11-13 15:40:00,54.15,54.16,54.11,54.14,63913.0,51.7399,51.7495,51.7017,51.7304,63913.0
2023-11-13 15:45:00,54.13,54.16,54.04,54.06,112540.0,51.7208,51.7495,51.6348,51.6539,112540.0
2023-11-13 15:50:00,54.05,54.12,54.05,54.11,199059.0,51.6444,51.7112,51.6444,51.7017,199059.0
2023-11-13 15:55:00,54.12,54.13,53.99,53.99,385157.0,51.7112,51.7208,51.587,51.587,385157.0
2023-11-14 09:30:00,54.25,54.36,53.98,54.25,183114.0,51.8355,51.9406,51.5775,51.8355,183114.0
2023-11-14 09:35:00,54.27,54.29,54.04,54.26,69903.0,51.8546,51.8737,51.6348,51.845,69903.0
2023-11-14 09:40:00,54.26,54.28,54.03,54.08,43663.0,51.845,51.8641,51.6253,51.673,43663.0
2023-11-14 09:45:00,54.08,54.21,53.98,54.0,81454.0,51.673,51.7972,51.5775,51.5966,81454.0
2023-11-14 09:50:00,54.0,54.11,53.9,54.09,82634.0,51.5966,51.7017,51.501,51.6826,82634.0
2023-11-14 09:55:00,54.08,54.15,53.93,53.97,38806.0,51.673,51.7399,51.5297,51.5679,38806.0
2023-11-14 10:00:00,53.97,53.98,53.86,53.93,55818.0,51.5679,51.5775,51.4628,51.5297,55818.0
2023-11-14 10:05:00,53.92,53.98,53.88,53.94,57156.0,51.5201,51.5775,51.4819,51.5393,57156.0
2023-11-14 10:10:00,53.93,54.0,53.9,53.99,38885.0,51.5297,51.5966,51.501,51.587,38885.0
2023-11-14 10:15:00,53.99,54.15,53.98,54.15,63551.0,51.587,51.7399,51.5775,51.7399,63551.0
2023-11-14 10:20:00,54.15,54.32,54.14,54.31,63218.0,51.7399,51.9023,51.7304,51.8928,63218.0
2023-11-14 10:25:00,54.31,54.36,54.24,54.36,37744.0,51.8928,51.9406,51.8259,51.9406,37744.0
2023-11-14 10:30:00,54.37,54.37,54.19,54.31,67131.0,51.9501,51.9501,51.7781,51.8928,67131.0
2023-11-14 10:35:00,54.32,54.48,54.31,54.44,62942.0,51.9023,52.0552,51.8928,52.017,62942.0
2023-11-14 10:40:00,54.45,54.49,54.36,54.41,72518.0,52.0266,52.0648,51.9406,51.9883,72518.0
2023-11-14 10:45:00,54.41,54.5,54.41,54.47,61978.0,51.9883,52.0743,51.9883,52.0457,61978.0
2023-11-14 10:50:00,54.47,54.54,54.44,54.48,69746.0,52.0457,52.1126,52.017,52.0552,69746.0
2023-11-14 10:55:00,54.49,54.52,54.4,54.46,67145.0,52.0648,52.0934,51.9788,52.0361,67145.0
2023-11-14 11:00:00,54.46,54.5,54.4,54.5,45246.0,52.0361,52.0743,51.9788,52.0743,45246.0
2023-11-14 11:05:00,54.49,54.5,54.39,54.43,30471.0,52.0648,52.0743,51.9692,52.0074,30471.0
2023-11-14 11:10:00,54.42,54.46,54.39,54.45,34104.0,51.9979,52.0361,51.9692,52.0266,34104.0
2023-11-14 11:15:00,54.44,54.45,54.24,54.24,40850.0,52.017,52.0266,51.8259,51.8259,40850.0
2023-11-14 11:20:00,54.22,54.28,54.17,54.22,59430.0,51.8068,51.8641,51.759,51.8068,59430.0
2023-11-14 11:25:00,54.22,54.28,54.2,54.23,51200.0,51.8068,51.8641,51.7877,51.8164,51200.0
2023-11-14 11:30:00,54.23,54.39,54.2,54.3,67366.0,51.8164,51.9692,51.7877,51.8832,67366.0
2023-11-14 11:35:00,54.29,54.34,54.12,54.14,67655.0,51.8737,51.9215,51.7112,51.7304,67655.0
2023-11-14 11:40:00,54.13,54.15,54.1,54.15,45848.0,51.7208,51.7399,51.6921,51.7399,45848.0
2023-11-14 11:45:00,54.15,54.34,54.13,54.27,74891.0,51.7399,51.9215,51.7208,51.8546,74891.0
2023-11-14 11:50:00,54.28,54.35,54.24,54.3,58031.0,51.8641,51.931,51.8259,51.8832,58031.0
2023-11-14 11:55:00,54.29,54.36,54.27,54.35,29201.0,51.8737,51.9406,51.8546,51.931,29201.0
2023-11-14 12:00:00,54.36,54.38,54.31,54.34,37232.0,51.9406,51.9597,51.8928,51.9215,37232.0
2023-11-14 12:05:00,54.34,54.35,54.21,54.23,57965.0,51.9215,51.931,51.7972,51.8164,57965.0
2023-11-14 12:10:00,54.22,54.26,54.18,54.2,25227.0,51.8068,51.845,51.7686,51.7877,25227.0
2023-11-14 12:15:00,54.19,54.19,54.08,54.1,32672.0,51.7781,51.7781,51.673,51.6921,32672.0
2023-11-14 12:20:00,54.09,54.1,54.03,54.06,25871.0,51.6826,51.6921,51.6253,51.6539,25871.0
2023-11-14 12:25:00,54.06,54.1,54.05,54.1,19424.0,51.6539,51.6921,51.6444,51.6921,19424.0
2023-11-14 12:30:00,54.1,54.18,54.09,54.16,66535.0,51.6921,51.7686,51.6826,51.7495,66535.0
2023-11-14 12:35:00,54.15,54.15,54.05,54.09,23692.0,51.7399,51.7399,51.6444,51.6826,23692.0
2023-11-14 12:40:00,54.1,54.1,54.03,54.06,28332.0,51.6921,51.6921,51.6253,51.6539,28332.0
2023-11-14 12:45:00,54.05,54.15,54.05,54.12,24739.0,51.6444,51.7399,51.6444,51.7112,24739.0
2023-11-14 12:50:00,54.12,54.12,54.06,54.09,22797.0,51.7112,51.7112,51.6539,51.6826,22797.0
2023-11-14 12:55:00,54.1,54.12,54.05,54.12,26790.0,51.6921,51.7112,51.6444,51.7112,26790.0
2023-11-14 13:00:00,54.11,54.25,54.09,54.25,49446.0,51.7017,51.8355,51.6826,51.8355,49446.0
2023-11-14 13:05:00,54.25,54.29,54.19,54.2,37830.0,51.8355,51.8737,51.7781,51.7877,37830.0
2023-11-14 13:10:00,54.19,54.22,54.18,54.19,36292.0,51.7781,51.8068,51.7686,51.7781,36292.0
2023-11-14 13:15:00,54.2,54.21,54.16,54.19,77718.0,51.7877,51.7972,51.7495,51.7781,77718.0
2023-11-14 13:20:00,54.2,54.32,54.19,54.32,52211.0,51.7877,51.9023,51.7781,51.9023,52211.0
2023-11-14 13:25:00,54.32,54.34,54.26,54.32,25612.0,51.9023,51.9215,51.845,51.9023,25612.0
2023-11-14 13:30:00,54.32,54.42,54.31,54.38,56972.0,51.9023,51.9979,51.8928,51.9597,56972.0
2023-11-14 13:35:00,54.39,54.47,54.34,54.46,69410.0,51.9692,52.0457,51.9215,52.0361,69410.0
2023-11-14 13:40:00,54.47,54.54,54.47,54.48,56642.0,52.0457,52.1126,52.0457,52.0552,56642.0
2023-11-14 13:45:00,54.48,54.54,54.47,54.54,56490.0,52.0552,52.1126,52.0457,52.1126,56490.0
2023-11-14 13:50:00,54.54,54.58,54.53,54.57,31984.0,52.1126,52.1508,52.103,52.1412,31984.0
2023-11-14 13:55:00,54.57,54.58,54.44,54.45,57416.0,52.1412,52.1508,52.017,52.0266,57416.0
2023-11-14 14:00:00,54.44,54.48,54.4,54.41,114600.0,52.017,52.0552,51.9788,51.9883,114600.0
2023-11-14 14:05:00,54.41,54.41,54.27,54.3,49201.0,51.9883,51.9883,51.8546,51.8832,49201.0
2023-11-14 14:10:00,54.29,54.33,54.22,54.3,55177.0,51.8737,51.9119,51.8068,51.8832,55177.0
2023-11-14 14:15:00,54.3,54.36,54.26,54.26,33535.0,51.8832,51.9406,51.845,51.845,33535.0
2023-11-14 14:20:00,54.26,54.34,54.25,54.34,25002.0,51.845,51.9215,51.8355,51.9215,25002.0
2023-11-14 14:25:00,54.34,54.41,54.34,54.4,34540.0,51.9215,51.9883,51.9215,51.9788,34540.0
2023-11-14 14:30:00,54.41,54.42,54.37,54.42,37948.0,51.9883,51.9979,51.9501,51.9979,37948.0
2023-11-14 14:35:00,54.41,54.42,54.35,54.37,37340.0,51.9883,51.9979,51.931,51.9501,37340.0
2023-11-14 14:40:00,54.37,54.43,54.35,54.41,65615.0,51.9501,52.0074,51.931,51.9883,65615.0
2023-11-14 14:45:00,54.42,54.49,54.41,54.48,38376.0,51.9979,52.0648,51.9883,52.0552,38376.0
2023-11-14 14:50:00,54.48,54.53,54.47,54.52,54058.0,52.0552,52.103,52.0457,52.0934,54058.0
2023-11-14 14:55:00,54.51,54.55,54.47,54.47,39978.0,52.0839,52.1221,52.0457,52.0457,39978.0
2023-11-14 15:00:00,54.48,54.49,54.44,54.48,39271.0,52.0552,52.0648,52.017,52.0552,39271.0
2023-11-14 15:05:00,54.48,54.62,54.45,54.62,89441.0,52.0552,52.189,52.0266,52.189,89441.0
2023-11-14 15:10:00,54.62,54.69,54.6,54.69,43394.0,52.189,52.2559,52.1699,52.2559,43394.0
2023-11-14 15:15:00,54.69,54.71,54.58,54.6,40409.0,52.2559,52.275,52.1508,52.1699,40409.0
2023-11-14 15:20:00,54.6,54.66,54.6,54.62,46648.0,52.1699,52.2272,52.1699,52.189,46648.0
2023-11-14 15:25:00,54.63,54.63,54.56,54.61,42067.0,52.1985,52.1985,52.1317,52.1794,42067.0
2023-11-14 15:30:00,54.6,54.65,54.54,54.61,68128.0,52.1699,52.2177,52.1126,52.1794,68128.0
2023-11-14 15:35:00,54.61,54.61,54.51,54.55,68879.0,52.1794,52.1794,52.0839,52.1221,68879.0
2023-11-14 15:40:00,54.54,54.55,54.49,54.52,79286.0,52.1126,52.1221,52.0648,52.0934,79286.0
2023-11-14 15:45:00,54.53,54.53,54.38,54.39,86465.0,52.103,52.103,51.9597,51.9692,86465.0
2023-11-14 15:50:00,54.39,54.42,54.29,54.33,141442.0,51.9692,51.9979,51.8737,51.9119,141442.0
2023-11-14 15:55:00,54.33,54.38,54.28,54.36,358320.0,51.9119,51.9597,51.8641,51.9406,358320.0
2023-11-15 09:30:00,54.32,54.51,54.03,54.08,155098.0,51.9023,52.0839,51.6253,51.673,155098.0
2023-11-15 09:35:00,54.08,54.25,53.98,54.2,58119.0,51.673,51.8355,51.5775,51.7877,58119.0
2023-11-15 09:40:00,54.22,54.24,53.96,54.04,48964.0,51.8068,51.8259,51.5584,51.6348,48964.0
2023-11-15 09:45:00,54.03,54.1,53.99,54.04,63433.0,51.6253,51.6921,51.587,51.6348,63433.0
2023-11-15 09:50:00,54.04,54.1,53.89,54.1,83368.0,51.6348,51.6921,51.4915,51.6921,83368.0
2023-11-15 09:55:00,54.09,54.17,54.01,54.09,87904.0,51.6826,51.759,51.6061,51.6826,87904.0
2023-11-15 10:00:00,54.09,54.37,54.09,54.34,55659.0,51.6826,51.9501,51.6826,51.9215,55659.0
2023-11-15 10:05:00,54.35,54.44,54.31,54.43,40261.0,51.931,52.017,51.8928,52.0074,40261.0
2023-11-15 10:10:00,54.44,54.51,54.41,54.51,36897.0,52.017,52.0839,51.9883,52.0839,36897.0
2023-11-15 10:15:00,54.52,54.53,54.41,54.5,45185.0,52.0934,52.103,51.9883,52.0743,45185.0
2023-11-15 10:20:00,54.51,54.53,54.42,54.51,63292.0,52.0839,52.103,51.9979,52.0839,63292.0
2023-11-15 10:25:00,54.51,54.55,54.49,54.54,35441.0,52.0839,52.1221,52.0648,52.1126,35441.0
2023-11-15 10:30:00,54.54,54.71,54.5,54.63,67554.0,52.1126,52.275,52.0743,52.1985,67554.0
2023-11-15 10:35:00,54.64,54.71,54.57,54.57,60735.0,52.2081,52.275,52.1412,52.1412,60735.0
2023-11-15 10:40:00,54.57,54.67,54.55,54.65,40982.0,52.1412,52.2368,52.1221,52.2177,40982.0
2023-11-15 10:45:00,54.64,54.67,54.46,54.47,46777.0,52.2081,52.2368,52.0361,52.0457,46777.0
2023-11-15 10:50:00,54.46,54.52,54.42,54.48,42916.0,52.0361,52.0934,51.9979,52.0552,42916.0
2023-11-15 10:55:00,54.49,54.6,54.49,54.58,34251.0,52.0648,52.1699,52.0648,52.1508,34251.0
2023-11-15 11:00:00,54.57,54.66,54.57,54.62,28064.0,52.1412,52.2272,52.1412,52.189,28064.0
2023-11-15 11:05:00,54.62,54.62,54.39,54.41,38478.0,52.189,52.189,51.9692,51.9883,38478.0
2023-11-15 11:10:00,54.41,54.41,54.31,54.36,34696.0,51.9883,51.9883,51.8928,51.9406,34696.0
2023-11-15 11:15:00,54.36,54.37,54.26,54.31,49037.0,51.9406,51.9501,51.845,51.8928,49037.0
2023-11-15 11:20:00,54.32,54.51,54.3,54.5,45137.0,51.9023,52.0839,51.8832,52.0743,45137.0
2023-11-15 11:25:00,54.5,54.5,54.38,54.41,60307.0,52.0743,52.0743,51.9597,51.9883,60307.0
2023-11-15 11:30:00,54.41,54.47,54.35,54.36,49552.0,51.9883,52.0457,51.931,51.9406,49552.0
2023-11-15 11:35:00,54.35,54.36,54.16,54.22,50230.0,51.931,51.9406,51.7495,51.8068,50230.0
2023-11-15 11:40:00,54.23,54.24,54.16,54.2,29000.0,51.8164,51.8259,51.7495,51.7877,29000.0
2023-11-15 11:45:00,54.19,54.28,54.18,54.27,43800.0,51.7781,51.8641,51.7686,51.8546,43800.0
2023-11-15 11:50:00,54.27,54.36,54.21,54.3,47666.0,51.8546,51.9406,51.7972,51.8832,47666.0
2023-11-15 11:55:00,54.3,54.32,54.17,54.19,51766.0,51.8832,51.9023,51.759,51.7781,51766.0
2023-11-15 12:00:00,54.19,54.22,54.07,54.13,88736.0,51.7781,51.8068,51.6635,51.7208,88736.0
2023-11-15 12:05:00,54.13,54.14,54.01,54.01,47339.0,51.7208,51.7304,51.6061,51.6061,47339.0
2023-11-15 12:10:00,54.0,54.01,53.86,53.88,70122.0,51.5966,51.6061,51.4628,51.4819,70122.0
2023-11-15 12:15:00,53.88,53.92,53.82,53.83,54444.0,51.4819,51.5201,51.4246,51.4342,54444.0
2023-11-15 12:20:00,53.83,53.89,53.79,53.83,116128.0,51.4342,51.4915,51.3959,51.4342,116128.0
2023-11-15 12:25:00,53.82,53.86,53.75,53.8,102192.0,51.4246,51.4628,51.3577,51.4055,102192.0
2023-11-15 12:30:00,53.81,53.81,53.73,53.76,58227.0,51.415,51.415,51.3386,51.3673,58227.0
2023-11-15 12:35:00,53.75,53.79,53.73,53.77,34522.0,51.3577,51.3959,51.3386,51.3768,34522.0
2023-11-15 12:40:00,53.77,53.8,53.67,53.68,117776.0,51.3768,51.4055,51.2813,51.2908,117776.0
2023-11-15 12:45:00,53.69,53.69,53.61,53.63,57371.0,51.3004,51.3004,51.2239,51.2431,57371.0
2023-11-15 12:50:00,53.63,53.63,53.51,53.55,104623.0,51.2431,51.2431,51.1284,51.1666,104623.0
2023-11-15 12:55:00,53.55,53.57,53.49,53.51,62519.0,51.1666,51.1857,51.1093,51.1284,62519.0
2023-11-15 13:00:00,53.5,53.62,53.5,53.6,96963.0,51.1188,51.2335,51.1188,51.2144,96963.0
2023-11-15 13:05:00,53.6,53.66,53.49,53.57,102303.0,51.2144,51.2717,51.1093,51.1857,102303.0
2023-11-15 13:10:00,53.58,53.67,53.55,53.59,89252.0,51.1953,51.2813,51.1666,51.2048,89252.0
2023-11-15 13:15:00,53.59,53.62,53.56,53.59,110221.0,51.2048,51.2335,51.1762,51.2048,110221.0
2023-11-15 13:20:00,53.59,53.6,53.53,53.59,104792.0,51.2048,51.2144,51.1475,51.2048,104792.0
2023-11-15 13:25:00,53.6,53.64,53.56,53.58,84773.0,51.2144,51.2526,51.1762,51.1953,84773.0
2023-11-15 13:30:00,53.58,53.64,53.57,53.58,46555.0,51.1953,51.2526,51.1857,51.1953,46555.0
2023-11-15 13:35:00,53.58,53.59,53.51,53.51,64049.0,51.1953,51.2048,51.1284,51.1284,64049.0
2023-11-15 13:40:00,53.52,53.55,53.49,53.51,66523.0,51.138,51.1666,51.1093,51.1284,66523.0
2023-11-15 13:45:00,53.51,53.51,53.44,53.46,71796.0,51.1284,51.1284,51.0615,51.0806,71796.0
2023-11-15 13:50:00,53.46,53.54,53.45,53.51,59815.0,51.0806,51.1571,51.0711,51.1284,59815.0
2023-11-15 13:55:00,53.5,53.58,53.45,53.56,57989.0,51.1188,51.1953,51.0711,51.1762,57989.0
2023-11-15 14:00:00,53.55,53.63,53.55,53.57,84372.0,51.1666,51.2431,51.1666,51.1857,84372.0
2023-11-15 14:05:00,53.57,53.62,53.57,53.58,78376.0,51.1857,51.2335,51.1857,51.1953,78376.0
2023-11-15 14:10:00,53.58,53.6,53.5,53.51,42816.0,51.1953,51.2144,51.1188,51.1284,42816.0
2023-11-15 14:15:00,53.51,53.54,53.48,53.53,54876.0,51.1284,51.1571,51.0997,51.1475,54876.0
2023-11-15 14:20:00,53.52,53.6,53.51,53.59,51597.0,51.138,51.2144,51.1284,51.2048,51597.0
2023-11-15 14:25:00,53.6,53.73,53.58,53.69,92573.0,51.2144,51.3386,51.1953,51.3004,92573.0
2023-11-15 14:30:00,53.69,53.76,53.68,53.74,93060.0,51.3004,51.3673,51.2908,51.3482,93060.0
2023-11-15 14:35:00,53.73,53.75,53.64,53.66,85154.0,51.3386,51.3577,51.2526,51.2717,85154.0
2023-11-15 14:40:00,53.66,53.68,53.62,53.66,68982.0,51.2717,51.2908,51.2335,51.2717,68982.0
2023-11-15 14:45:00,53.67,53.7,53.65,53.69,66866.0,51.2813,51.3099,51.2622,51.3004,66866.0
2023-11-15 14:50:00,53.69,53.71,53.65,53.68,78490.0,51.3004,51.3195,51.2622,51.2908,78490.0
2023-11-15 14:55:00,53.67,53.76,53.66,53.75,36774.0,51.2813,51.3673,51.2717,51.3577,36774.0
2023-11-15 15:00:00,53.76,53.81,53.72,53.76,79941.0,51.3673,51.415,51.329,51.3673,79941.0
2023-11-15 15:05:00,53.75,53.75,53.61,53.61,61745.0,51.3577,51.3577,51.2239,51.2239,61745.0
2023-11-15 15:10:00,53.61,53.63,53.56,53.57,66831.0,51.2239,51.2431,51.1762,51.1857,66831.0
2023-11-15 15:15:00,53.56,53.57,53.53,53.55,58999.0,51.1762,51.1857,51.1475,51.1666,58999.0
2023-11-15 15:20:00,53.56,53.56,53.47,53.48,54359.0,51.1762,51.1762,51.0902,51.0997,54359.0
2023-11-15 15:25:00,53.47,53.54,53.45,53.52,58724.0,51.0902,51.1571,51.0711,51.138,58724.0
2023-11-15 15:30:00,53.52,53.59,53.51,53.59,71626.0,51.138,51.2048,51.1284,51.2048,71626.0
2023-11-15 15:35:00,53.59,53.61,53.55,53.59,62621.0,51.2048,51.2239,51.1666,51.2048,62621.0
2023-11-15 15:40:00,53.6,53.67,53.59,53.65,108073.0,51.2144,51.2813,51.2048,51.2622,108073.0
2023-11-15 15:45:00,53.64,53.7,53.61,53.63,144528.0,51.2526,51.3099,51.2239,51.2431,144528.0
2023-11-15 15:50:00,53.63,53.69,53.6,53.62,231939.0,51.2431,51.3004,51.2144,51.2335,231939.0
2023-11-15 15:55:00,53.62,53.69,53.59,53.69,588025.0,51.2335,51.3004,51.2048,51.3004,588025.0
2023-11-16 09:30:00,53.19,53.6,53.08,53.23,219116.0,50.8226,51.2144,50.7175,50.8609,219116.0
2023-11-16 09:35:00,53.23,53.29,53.07,53.18,136339.0,50.8609,50.9182,50.708,50.8131,136339.0
2023-11-16 09:40:00,53.15,53.18,52.98,52.99,84885.0,50.7844,50.8131,50.622,50.6315,84885.0
2023-11-16 09:45:00,53.01,53.31,52.92,52.94,88801.0,50.6507,50.9373,50.5647,50.5838,88801.0
2023-11-16 09:50:00,52.94,52.96,52.58,52.61,118337.0,50.5838,50.6029,50.2398,50.2685,118337.0
2023-11-16 09:55:00,52.61,52.7,52.56,52.63,90785.0,50.2685,50.3544,50.2207,50.2876,90785.0
2023-11-16 10:00:00,52.64,52.67,52.27,52.28,193192.0,50.2971,50.3258,49.9436,49.9531,193192.0
2023-11-16 10:05:00,52.29,52.5,52.28,52.31,116827.0,49.9627,50.1633,49.9531,49.9818,116827.0
2023-11-16 10:10:00,52.3,52.32,52.09,52.1,90691.0,49.9723,49.9914,49.7716,49.7812,90691.0
2023-11-16 10:15:00,52.1,52.11,51.9,51.96,301852.0,49.7812,49.7907,49.5901,49.6474,301852.0
2023-11-16 10:20:00,51.97,52.1,51.86,52.09,131352.0,49.6569,49.7812,49.5518,49.7716,131352.0
2023-11-16 10:25:00,52.08,52.1,51.93,51.93,112066.0,49.762,49.7812,49.6187,49.6187,112066.0
2023-11-16 10:30:00,51.93,51.94,51.76,51.82,166731.0,49.6187,49.6283,49.4563,49.5136,166731.0
2023-11-16 10:35:00,51.82,52.08,51.77,52.02,125462.0,49.5136,49.762,49.4658,49.7047,125462.0
2023-11-16 10:40:00,52.02,52.2,52.02,52.07,115642.0,49.7047,49.8767,49.7047,49.7525,115642.0
2023-11-16 10:45:00,52.07,52.15,51.96,52.05,81222.0,49.7525,49.8289,49.6474,49.7334,81222.0
2023-11-16 10:50:00,52.04,52.05,51.93,51.93,62747.0,49.7238,49.7334,49.6187,49.6187,62747.0
2023-11-16 10:55:00,51.94,52.06,51.93,51.98,54170.0,49.6283,49.7429,49.6187,49.6665,54170.0
2023-11-16 11:00:00,51.97,51.99,51.8,51.83,62045.0,49.6569,49.676,49.4945,49.5232,62045.0
2023-11-16 11:05:00,51.83,52.0,51.83,51.95,88766.0,49.5232,49.6856,49.5232,49.6378,88766.0
2023-11-16 11:10:00,51.95,51.95,51.7,51.8,265143.0,49.6378,49.6378,49.399,49.4945,265143.0
2023-11-16 11:15:00,51.79,51.85,51.71,51.78,65412.0,49.4849,49.5423,49.4085,49.4754,65412.0
2023-11-16 11:20:00,51.77,51.88,51.77,51.79,58006.0,49.4658,49.5709,49.4658,49.4849,58006.0
2023-11-16 11:25:00,51.77,51.78,51.65,51.73,87608.0,49.4658,49.4754,49.3512,49.4276,87608.0
2023-11-16 11:30:00,51.74,51.83,51.65,51.81,129325.0,49.4372,49.5232,49.3512,49.5041,129325.0
2023-11-16 11:35:00,51.82,51.85,51.65,51.68,97113.0,49.5136,49.5423,49.3512,49.3798,97113.0
2023-11-16 11:40:00,51.69,51.75,51.5,51.51,85482.0,49.3894,49.4467,49.2079,49.2174,85482.0
2023-11-16 11:45:00,51.51,51.59,51.4,51.41,75300.0,49.2174,49.2939,49.1123,49.1219,75300.0
2023-11-16 11:50:00,51.41,51.44,51.34,51.4,84110.0,49.1219,49.1505,49.055,49.1123,84110.0
2023-11-16 11:55:00,51.41,51.56,51.41,51.5,52718.0,49.1219,49.2652,49.1219,49.2079,52718.0
2023-11-16 12:00:00,51.5,51.51,51.31,51.37,48417.0,49.2079,49.2174,49.0263,49.0836,48417.0
2023-11-16 12:05:00,51.38,51.5,51.37,51.45,60298.0,49.0932,49.2079,49.0836,49.1601,60298.0
2023-11-16 12:10:00,51.44,51.55,51.44,51.45,36657.0,49.1505,49.2556,49.1505,49.1601,36657.0
2023-11-16 12:15:00,51.45,51.47,51.33,51.39,59333.0,49.1601,49.1792,49.0454,49.1028,59333.0
2023-11-16 12:20:00,51.39,51.45,51.37,51.42,48143.0,49.1028,49.1601,49.0836,49.1314,48143.0
2023-11-16 12:25:00,51.42,51.6,51.42,51.58,64930.0,49.1314,49.3034,49.1314,49.2843,64930.0
2023-11-16 12:30:00,51.59,51.63,51.57,51.61,43279.0,49.2939,49.3321,49.2747,49.313,43279.0
2023-11-16 12:35:00,51.64,51.64,51.5,51.61,69090.0,49.3416,49.3416,49.2079,49.313,69090.0
2023-11-16 12:40:00,51.61,51.7,51.61,51.68,42645.0,49.313,49.399,49.313,49.3798,42645.0
2023-11-16 12:45:00,51.68,51.7,51.6,51.63,60026.0,49.3798,49.399,49.3034,49.3321,60026.0
2023-11-16 12:50:00,51.62,51.63,51.52,51.53,51359.0,49.3225,49.3321,49.227,49.2365,51359.0
2023-11-16 12:55:00,51.53,51.53,51.41,51.46,40661.0,49.2365,49.2365,49.1219,49.1696,40661.0
2023-11-16 13:00:00,51.45,51.48,51.41,51.43,46146.0,49.1601,49.1887,49.1219,49.141,46146.0
2023-11-16 13:05:00,51.42,51.49,51.38,51.48,68580.0,49.1314,49.1983,49.0932,49.1887,68580.0
2023-11-16 13:10:00,51.47,51.48,51.41,51.46,62829.0,49.1792,49.1887,49.1219,49.1696,62829.0
2023-11-16 13:15:00,51.47,51.63,51.44,51.61,115807.0,49.1792,49.3321,49.1505,49.313,115807.0
2023-11-16 13:20:00,51.61,51.61,51.4,51.45,134059.0,49.313,49.313,49.1123,49.1601,134059.0
2023-11-16 13:25:00,51.45,51.56,51.44,51.45,45398.0,49.1601,49.2652,49.1505,49.1601,45398.0
2023-11-16 13:30:00,51.45,51.49,51.4,51.44,44426.0,49.1601,49.1983,49.1123,49.1505,44426.0
2023-11-16 13:35:00,51.44,51.57,51.44,51.52,71449.0,49.1505,49.2747,49.1505,49.227,71449.0
2023-11-16 13:40:00,51.51,51.53,51.44,51.46,42742.0,49.2174,49.2365,49.1505,49.1696,42742.0
2023-11-16 13:45:00,51.46,51.47,51.32,51.39,48585.0,49.1696,49.1792,49.0359,49.1028,48585.0
2023-11-16 13:50:00,51.4,51.53,51.39,51.47,41431.0,49.1123,49.2365,49.1028,49.1792,41431.0
2023-11-16 13:55:00,51.47,51.54,51.46,51.52,64017.0,49.1792,49.2461,49.1696,49.227,64017.0
2023-11-16 14:00:00,51.52,51.64,51.49,51.63,90237.0,49.227,49.3416,49.1983,49.3321,90237.0
2023-11-16 14:05:00,51.63,51.63,51.55,51.56,113762.0,49.3321,49.3321,49.2556,49.2652,113762.0
2023-11-16 14:10:00,51.55,51.56,51.41,51.45,123716.0,49.2556,49.2652,49.1219,49.1601,123716.0
2023-11-16 14:15:00,51.45,51.56,51.44,51.55,92149.0,49.1601,49.2652,49.1505,49.2556,92149.0
2023-11-16 14:20:00,51.55,51.57,51.47,51.54,86049.0,49.2556,49.2747,49.1792,49.2461,86049.0
2023-11-16 14:25:00,51.55,51.56,51.47,51.48,63945.0,49.2556,49.2652,49.1792,49.1887,63945.0
2023-11-16 14:30:00,51.48,51.5,51.41,51.45,56697.0,49.1887,49.2079,49.1219,49.1601,56697.0
2023-11-16 14:35:00,51.45,51.54,51.42,51.51,111298.0,49.1601,49.2461,49.1314,49.2174,111298.0
2023-11-16 14:40:00,51.51,51.6,51.49,51.6,162816.0,49.2174,49.3034,49.1983,49.3034,162816.0
2023-11-16 14:45:00,51.6,51.77,51.6,51.77,54009.0,49.3034,49.4658,49.3034,49.4658,54009.0
2023-11-16 14:50:00,51.78,51.79,51.63,51.64,56085.0,49.4754,49.4849,49.3321,49.3416,56085.0
2023-11-16 14:55:00,51.64,51.7,51.6,51.7,34461.0,49.3416,49.399,49.3034,49.399,34461.0
2023-11-16 15:00:00,51.7,51.71,51.65,51.69,50363.0,49.399,49.4085,49.3512,49.3894,50363.0
2023-11-16 15:05:00,51.69,51.77,51.64,51.76,93621.0,49.3894,49.4658,49.3416,49.4563,93621.0
2023-11-16 15:10:00,51.76,51.8,51.71,51.74,95688.0,49.4563,49.4945,49.4085,49.4372,95688.0
2023-11-16 15:15:00,51.73,51.83,51.72,51.8,99140.0,49.4276,49.5232,49.4181,49.4945,99140.0
2023-11-16 15:20:00,51.8,51.84,51.78,51.8,78265.0,49.4945,49.5327,49.4754,49.4945,78265.0
2023-11-16 15:25:00,51.8,51.83,51.77,51.79,90723.0,49.4945,49.5232,49.4658,49.4849,90723.0
2023-11-16 15:30:00,51.8,51.87,51.75,51.81,128570.0,49.4945,49.5614,49.4467,49.5041,128570.0
2023-11-16 15:35:00,51.8,51.84,51.77,51.83,117302.0,49.4945,49.5327,49.4658,49.5232,117302.0
2023-11-16 15:40:00,51.83,52.01,51.82,51.98,135518.0,49.5232,49.6952,49.5136,49.6665,135518.0
2023-11-16 15:45:00,51.98,52.01,51.93,51.96,192370.0,49.6665,49.6952,49.6187,49.6474,192370.0
2023-11-16 15:50:00,51.96,52.06,51.92,52.03,314143.0,49.6474,49.7429,49.6092,49.7143,314143.0
2023-11-16 15:55:00,52.03,52.13,52.03,52.13,471393.0,49.7143,49.8098,49.7143,49.8098,471393.0
2023-11-17 09:30:00,52.77,52.83,52.47,52.59,514308.0,50.4213,50.4787,50.1347,50.2493,514308.0
2023-11-17 09:35:00,52.6,52.72,52.53,52.54,156808.0,50.2589,50.3736,50.192,50.2016,156808.0
2023-11-17 09:40:00,52.54,52.59,52.35,52.36,158379.0,50.2016,50.2493,50.02,50.0296,158379.0
2023-11-17 09:45:00,52.36,52.45,52.23,52.42,169281.0,50.0296,50.1156,49.9054,50.0869,169281.0
2023-11-17 09:50:00,52.43,52.5,52.26,52.41,242511.0,50.0965,50.1633,49.934,50.0774,242511.0
2023-11-17 09:55:00,52.41,52.48,52.3,52.43,138272.0,50.0774,50.1442,49.9723,50.0965,138272.0
2023-11-17 10:00:00,52.44,52.68,52.43,52.49,235421.0,50.106,50.3353,50.0965,50.1538,235421.0
2023-11-17 10:05:00,52.49,52.65,52.43,52.53,168542.0,50.1538,50.3067,50.0965,50.192,168542.0
2023-11-17 10:10:00,52.53,52.56,52.43,52.49,122377.0,50.192,50.2207,50.0965,50.1538,122377.0
2023-11-17 10:15:00,52.5,52.61,52.46,52.57,162129.0,50.1633,50.2685,50.1251,50.2302,162129.0
2023-11-17 10:20:00,52.58,52.63,52.49,52.59,152731.0,50.2398,50.2876,50.1538,50.2493,152731.0
2023-11-17 10:25:00,52.58,52.63,52.53,52.6,132431.0,50.2398,50.2876,50.192,50.2589,132431.0
2023-11-17 10:30:00,52.61,52.64,52.52,52.64,263783.0,50.2685,50.2971,50.1825,50.2971,263783.0
2023-11-17 10:35:00,52.64,52.76,52.6,52.7,309108.0,50.2971,50.4118,50.2589,50.3544,309108.0
2023-11-17 10:40:00,52.7,52.73,52.6,52.62,171474.0,50.3544,50.3831,50.2589,50.278,171474.0
2023-11-17 10:45:00,52.62,52.87,52.6,52.85,151421.0,50.278,50.5169,50.2589,50.4978,151421.0
2023-11-17 10:50:00,52.85,52.98,52.85,52.92,116095.0,50.4978,50.622,50.4978,50.5647,116095.0
2023-11-17 10:55:00,52.93,52.99,52.9,52.95,96305.0,50.5742,50.6315,50.5455,50.5933,96305.0
2023-11-17 11:00:00,52.95,52.97,52.68,52.68,100881.0,50.5933,50.6124,50.3353,50.3353,100881.0
2023-11-17 11:05:00,52.68,52.8,52.65,52.77,133039.0,50.3353,50.45,50.3067,50.4213,133039.0
2023-11-17 11:10:00,52.76,52.84,52.75,52.76,114219.0,50.4118,50.4882,50.4022,50.4118,114219.0
2023-11-17 11:15:00,52.76,52.87,52.69,52.78,107696.0,50.4118,50.5169,50.3449,50.4309,107696.0
2023-11-17 11:20:00,52.8,52.89,52.76,52.87,74813.0,50.45,50.536,50.4118,50.5169,74813.0
2023-11-17 11:25:00,52.86,52.87,52.77,52.83,48030.0,50.5073,50.5169,50.4213,50.4787,48030.0
2023-11-17 11:30:00,52.82,53.0,52.79,52.99,66918.0,50.4691,50.6411,50.4404,50.6315,66918.0
2023-11-17 11:35:00,52.99,53.09,52.99,53.06,68667.0,50.6315,50.7271,50.6315,50.6984,68667.0
2023-11-17 11:40:00,53.06,53.06,52.93,52.95,56812.0,50.6984,50.6984,50.5742,50.5933,56812.0
2023-11-17 11:45:00,52.95,53.04,52.89,52.99,64181.0,50.5933,50.6793,50.536,50.6315,64181.0
2023-11-17 11:50:00,53.0,53.03,52.87,52.88,120777.0,50.6411,50.6698,50.5169,50.5264,120777.0
2023-11-17 11:55:00,52.88,53.01,52.87,52.99,46305.0,50.5264,50.6507,50.5169,50.6315,46305.0
2023-11-17 12:00:00,52.99,53.06,52.96,53.0,92385.0,50.6315,50.6984,50.6029,50.6411,92385.0
2023-11-17 12:05:00,53.0,53.03,52.9,52.97,43316.0,50.6411,50.6698,50.5455,50.6124,43316.0
2023-11-17 12:10:00,52.98,53.02,52.95,53.0,32183.0,50.622,50.6602,50.5933,50.6411,32183.0
2023-11-17 12:15:00,53.0,53.09,52.94,52.97,168268.0,50.6411,50.7271,50.5838,50.6124,168268.0
2023-11-17 12:20:00,52.99,53.03,52.93,52.96,78884.0,50.6315,50.6698,50.5742,50.6029,78884.0
2023-11-17 12:25:00,52.96,53.1,52.89,53.1,100340.0,50.6029,50.7366,50.536,50.7366,100340.0
2023-11-17 12:30:00,53.1,53.2,53.04,53.16,62626.0,50.7366,50.8322,50.6793,50.794,62626.0
2023-11-17 12:35:00,53.16,53.17,53.04,53.11,56666.0,50.794,50.8035,50.6793,50.7462,56666.0
2023-11-17 12:40:00,53.11,53.16,53.09,53.15,42572.0,50.7462,50.794,50.7271,50.7844,42572.0
2023-11-17 12:45:00,53.15,53.25,53.14,53.19,62497.0,50.7844,50.88,50.7749,50.8226,62497.0
2023-11-17 12:50:00,53.2,53.36,53.17,53.34,72336.0,50.8322,50.9851,50.8035,50.966,72336.0
2023-11-17 12:55:00,53.34,53.35,53.25,53.28,62590.0,50.966,50.9755,50.88,50.9086,62590.0
2023-11-17 13:00:00,53.27,53.33,53.24,53.28,49011.0,50.8991,50.9564,50.8704,50.9086,49011.0
2023-11-17 13:05:00,53.28,53.33,53.26,53.3,51014.0,50.9086,50.9564,50.8895,50.9277,51014.0
2023-11-17 13:10:00,53.29,53.3,53.19,53.21,40918.0,50.9182,50.9277,50.8226,50.8417,40918.0
2023-11-17 13:15:00,53.22,53.28,53.19,53.27,66400.0,50.8513,50.9086,50.8226,50.8991,66400.0
2023-11-17 13:20:00,53.28,53.3,53.15,53.16,49981.0,50.9086,50.9277,50.7844,50.794,49981.0
2023-11-17 13:25:00,53.16,53.26,53.16,53.26,67931.0,50.794,50.8895,50.794,50.8895,67931.0
2023-11-17 13:30:00,53.26,53.26,53.17,53.21,84003.0,50.8895,50.8895,50.8035,50.8417,84003.0
2023-11-17 13:35:00,53.21,53.24,53.2,53.22,225718.0,50.8417,50.8704,50.8322,50.8513,225718.0
2023-11-17 13:40:00,53.23,53.25,53.21,53.22,102007.0,50.8609,50.88,50.8417,50.8513,102007.0
2023-11-17 13:45:00,53.22,53.3,53.21,53.29,111059.0,50.8513,50.9277,50.8417,50.9182,111059.0
2023-11-17 13:50:00,53.28,53.29,53.17,53.23,95507.0,50.9086,50.9182,50.8035,50.8609,95507.0
2023-11-17 13:55:00,53.23,53.26,53.18,53.26,117349.0,50.8609,50.8895,50.8131,50.8895,117349.0
2023-11-17 14:00:00,53.25,53.31,53.21,53.28,206774.0,50.88,50.9373,50.8417,50.9086,206774.0
2023-11-17 14:05:00,53.27,53.27,53.15,53.16,382246.0,50.8991,50.8991,50.7844,50.794,382246.0
2023-11-17 14:10:00,53.16,53.16,53.02,53.03,134592.0,50.794,50.794,50.6602,50.6698,134592.0
2023-11-17 14:15:00,53.02,53.02,52.92,53.0,141939.0,50.6602,50.6602,50.5647,50.6411,141939.0
2023-11-17 14:20:00,53.01,53.07,53.0,53.05,119106.0,50.6507,50.708,50.6411,50.6889,119106.0
2023-11-17 14:25:00,53.05,53.13,53.05,53.11,69065.0,50.6889,50.7653,50.6889,50.7462,69065.0
2023-11-17 14:30:00,53.1,53.2,53.08,53.19,66963.0,50.7366,50.8322,50.7175,50.8226,66963.0
2023-11-17 14:35:00,53.19,53.22,53.09,53.1,59453.0,50.8226,50.8513,50.7271,50.7366,59453.0
2023-11-17 14:40:00,53.09,53.16,53.08,53.15,47078.0,50.7271,50.794,50.7175,50.7844,47078.0
2023-11-17 14:45:00,53.15,53.21,53.14,53.19,83879.0,50.7844,50.8417,50.7749,50.8226,83879.0
2023-11-17 14:50:00,53.18,53.21,53.12,53.15,66688.0,50.8131,50.8417,50.7558,50.7844,66688.0
2023-11-17 14:55:00,53.14,53.15,53.08,53.09,40481.0,50.7749,50.7844,50.7175,50.7271,40481.0
2023-11-17 15:00:00,53.09,53.11,53.0,53.05,153218.0,50.7271,50.7462,50.6411,50.6889,153218.0
2023-11-17 15:05:00,53.05,53.07,52.95,52.99,69380.0,50.6889,50.708,50.5933,50.6315,69380.0
2023-11-17 15:10:00,52.99,52.99,52.84,52.88,185963.0,50.6315,50.6315,50.4882,50.5264,185963.0
2023-11-17 15:15:00,52.88,53.01,52.85,53.01,140350.0,50.5264,50.6507,50.4978,50.6507,140350.0
2023-11-17 15:20:00,53.01,53.01,52.9,52.93,96761.0,50.6507,50.6507,50.5455,50.5742,96761.0
2023-11-17 15:25:00,52.92,53.01,52.89,53.0,110271.0,50.5647,50.6507,50.536,50.6411,110271.0
2023-11-17 15:30:00,53.0,53.11,52.97,53.03,205511.0,50.6411,50.7462,50.6124,50.6698,205511.0
2023-11-17 15:35:00,53.04,53.05,52.91,52.91,125496.0,50.6793,50.6889,50.5551,50.5551,125496.0
2023-11-17 15:40:00,52.91,52.94,52.85,52.91,141055.0,50.5551,50.5838,50.4978,50.5551,141055.0
2023-11-17 15:45:00,52.91,53.0,52.9,52.98,196785.0,50.5551,50.6411,50.5455,50.622,196785.0
2023-11-17 15:50:00,52.98,52.99,52.89,52.91,378572.0,50.622,50.6315,50.536,50.5551,378572.0
2023-11-17 15:55:00,52.91,52.96,52.79,52.86,1043912.0,50.5551,50.6029,50.4404,50.5073,1043912.0
2023-11-20 09:30:00,53.44,53.44,52.92,52.92,160866.0,51.0615,51.0615,50.5647,50.5647,160866.0
2023-11-20 09:35:00,52.91,53.2,52.84,53.2,78579.0,50.5551,50.8322,50.4882,50.8322,78579.0
2023-11-20 09:40:00,53.22,53.32,53.11,53.3,70323.0,50.8513,50.9469,50.7462,50.9277,70323.0
2023-11-20 09:45:00,53.31,53.33,53.08,53.13,112204.0,50.9373,50.9564,50.7175,50.7653,112204.0
2023-11-20 09:50:00,53.13,53.22,53.05,53.16,87806.0,50.7653,50.8513,50.6889,50.794,87806.0
2023-11-20 09:55:00,53.17,53.34,53.1,53.3,154799.0,50.8035,50.966,50.7366,50.9277,154799.0
2023-11-20 10:00:00,53.3,53.31,53.14,53.21,106967.0,50.9277,50.9373,50.7749,50.8417,106967.0
2023-11-20 10:05:00,53.2,53.2,52.94,52.99,143722.0,50.8322,50.8322,50.5838,50.6315,143722.0
2023-11-20 10:10:00,52.98,53.22,52.97,53.18,86264.0,50.622,50.8513,50.6124,50.8131,86264.0
2023-11-20 10:15:00,53.18,53.18,53.02,53.05,167014.0,50.8131,50.8131,50.6602,50.6889,167014.0
2023-11-20 10:20:00,53.05,53.2,53.02,53.18,89321.0,50.6889,50.8322,50.6602,50.8131,89321.0
2023-11-20 10:25:00,53.19,53.34,53.17,53.33,76571.0,50.8226,50.966,50.8035,50.9564,76571.0
2023-11-20 10:30:00,53.33,53.33,53.09,53.09,54052.0,50.9564,50.9564,50.7271,50.7271,54052.0
2023-11-20 10:35:00,53.09,53.19,53.06,53.18,59428.0,50.7271,50.8226,50.6984,50.8131,59428.0
2023-11-20 10:40:00,53.18,53.25,53.08,53.09,98876.0,50.8131,50.88,50.7175,50.7271,98876.0
2023-11-20 10:45:00,53.08,53.2,53.07,53.09,70894.0,50.7175,50.8322,50.708,50.7271,70894.0
2023-11-20 10:50:00,53.09,53.12,53.02,53.05,50549.0,50.7271,50.7558,50.6602,50.6889,50549.0
2023-11-20 10:55:00,53.05,53.09,52.97,53.0,53060.0,50.6889,50.7271,50.6124,50.6411,53060.0
2023-11-20 11:00:00,53.0,53.0,52.83,52.84,77265.0,50.6411,50.6411,50.4787,50.4882,77265.0
2023-11-20 11:05:00,52.84,52.86,52.75,52.82,49009.0,50.4882,50.5073,50.4022,50.4691,49009.0
2023-11-20 11:10:00,52.81,52.86,52.76,52.86,81695.0,50.4596,50.5073,50.4118,50.5073,81695.0
2023-11-20 11:15:00,52.86,52.91,52.81,52.88,74861.0,50.5073,50.5551,50.4596,50.5264,74861.0
2023-11-20 11:20:00,52.88,52.93,52.78,52.88,59698.0,50.5264,50.5742,50.4309,50.5264,59698.0
2023-11-20 11:25:00,52.88,52.88,52.79,52.83,46889.0,50.5264,50.5264,50.4404,50.4787,46889.0
2023-11-20 11:30:00,52.83,52.89,52.78,52.87,61142.0,50.4787,50.536,50.4309,50.5169,61142.0
2023-11-20 11:35:00,52.88,52.95,52.86,52.89,70689.0,50.5264,50.5933,50.5073,50.536,70689.0
2023-11-20 11:40:00,52.89,52.95,52.86,52.92,54917.0,50.536,50.5933,50.5073,50.5647,54917.0
2023-11-20 11:45:00,52.92,52.97,52.91,52.96,46943.0,50.5647,50.6124,50.5551,50.6029,46943.0
2023-11-20 11:50:00,52.96,52.98,52.89,52.94,55089.0,50.6029,50.622,50.536,50.5838,55089.0
2023-11-20 11:55:00,52.93,52.94,52.84,52.84,46720.0,50.5742,50.5838,50.4882,50.4882,46720.0
2023-11-20 12:00:00,52.84,52.87,52.8,52.81,47918.0,50.4882,50.5169,50.45,50.4596,47918.0
2023-11-20 12:05:00,52.8,52.86,52.79,52.83,53869.0,50.45,50.5073,50.4404,50.4787,53869.0
2023-11-20 12:10:00,52.83,52.86,52.78,52.8,57531.0,50.4787,50.5073,50.4309,50.45,57531.0
2023-11-20 12:15:00,52.8,52.92,52.79,52.91,38112.0,50.45,50.5647,50.4404,50.5551,38112.0
2023-11-20 12:20:00,52.91,52.97,52.89,52.95,47809.0,50.5551,50.6124,50.536,50.5933,47809.0
2023-11-20 12:25:00,52.96,52.96,52.85,52.89,51318.0,50.6029,50.6029,50.4978,50.536,51318.0
2023-11-20 12:30:00,52.89,52.89,52.82,52.84,32881.0,50.536,50.536,50.4691,50.4882,32881.0
2023-11-20 12:35:00,52.84,52.89,52.8,52.85,63109.0,50.4882,50.536,50.45,50.4978,63109.0
2023-11-20 12:40:00,52.85,52.87,52.74,52.76,47706.0,50.4978,50.5169,50.3927,50.4118,47706.0
2023-11-20 12:45:00,52.76,52.88,52.74,52.84,64296.0,50.4118,50.5264,50.3927,50.4882,64296.0
2023-11-20 12:50:00,52.84,52.9,52.83,52.89,60163.0,50.4882,50.5455,50.4787,50.536,60163.0
2023-11-20 12:55:00,52.89,52.89,52.81,52.82,48850.0,50.536,50.536,50.4596,50.4691,48850.0
2023-11-20 13:00:00,52.82,52.94,52.82,52.9,54202.0,50.4691,50.5838,50.4691,50.5455,54202.0
2023-11-20 13:05:00,52.89,52.89,52.82,52.83,44662.0,50.536,50.536,50.4691,50.4787,44662.0
2023-11-20 13:10:00,52.82,52.93,52.81,52.87,86829.0,50.4691,50.5742,50.4596,50.5169,86829.0
2023-11-20 13:15:00,52.88,52.9,52.83,52.88,39660.0,50.5264,50.5455,50.4787,50.5264,39660.0
2023-11-20 13:20:00,52.87,52.88,52.84,52.84,51962.0,50.5169,50.5264,50.4882,50.4882,51962.0
2023-11-20 13:25:00,52.84,52.88,52.75,52.8,63456.0,50.4882,50.5264,50.4022,50.45,63456.0
2023-11-20 13:30:00,52.8,52.86,52.78,52.82,58424.0,50.45,50.5073,50.4309,50.4691,58424.0
2023-11-20 13:35:00,52.82,52.84,52.75,52.76,55312.0,50.4691,50.4882,50.4022,50.4118,55312.0
2023-11-20 13:40:00,52.76,52.76,52.7,52.73,65201.0,50.4118,50.4118,50.3544,50.3831,65201.0
2023-11-20 13:45:00,52.74,52.83,52.73,52.82,62064.0,50.3927,50.4787,50.3831,50.4691,62064.0
2023-11-20 13:50:00,52.82,52.85,52.8,52.81,40193.0,50.4691,50.4978,50.45,50.4596,40193.0
2023-11-20 13:55:00,52.81,52.87,52.8,52.86,47838.0,50.4596,50.5169,50.45,50.5073,47838.0
2023-11-20 14:00:00,52.86,52.86,52.71,52.73,35075.0,50.5073,50.5073,50.364,50.3831,35075.0
2023-11-20 14:05:00,52.73,52.74,52.62,52.64,58536.0,50.3831,50.3927,50.278,50.2971,58536.0
2023-11-20 14:10:00,52.65,52.71,52.64,52.65,41208.0,50.3067,50.364,50.2971,50.3067,41208.0
2023-11-20 14:15:00,52.66,52.7,52.6,52.67,49156.0,50.3162,50.3544,50.2589,50.3258,49156.0
2023-11-20 14:20:00,52.66,52.7,52.63,52.69,41513.0,50.3162,50.3544,50.2876,50.3449,41513.0
2023-11-20 14:25:00,52.69,52.77,52.65,52.73,56594.0,50.3449,50.4213,50.3067,50.3831,56594.0
2023-11-20 14:30:00,52.73,52.81,52.72,52.8,61265.0,50.3831,50.4596,50.3736,50.45,61265.0
2023-11-20 14:35:00,52.8,52.86,52.77,52.81,47434.0,50.45,50.5073,50.4213,50.4596,47434.0
2023-11-20 14:40:00,52.8,52.81,52.77,52.8,51416.0,50.45,50.4596,50.4213,50.45,51416.0
2023-11-20 14:45:00,52.8,52.86,52.79,52.85,45781.0,50.45,50.5073,50.4404,50.4978,45781.0
2023-11-20 14:50:00,52.85,52.86,52.82,52.86,43026.0,50.4978,50.5073,50.4691,50.5073,43026.0
2023-11-20 14:55:00,52.86,52.88,52.83,52.87,51352.0,50.5073,50.5264,50.4787,50.5169,51352.0
2023-11-20 15:00:00,52.87,52.87,52.76,52.79,63439.0,50.5169,50.5169,50.4118,50.4404,63439.0
2023-11-20 15:05:00,52.78,52.8,52.75,52.8,44844.0,50.4309,50.45,50.4022,50.45,44844.0
2023-11-20 15:10:00,52.8,52.83,52.76,52.81,53274.0,50.45,50.4787,50.4118,50.4596,53274.0
2023-11-20 15:15:00,52.81,52.86,52.78,52.86,49521.0,50.4596,50.5073,50.4309,50.5073,49521.0
2023-11-20 15:20:00,52.86,52.89,52.81,52.88,102464.0,50.5073,50.536,50.4596,50.5264,102464.0
2023-11-20 15:25:00,52.88,52.91,52.86,52.88,97474.0,50.5264,50.5551,50.5073,50.5264,97474.0
2023-11-20 15:30:00,52.89,52.89,52.81,52.82,108716.0,50.536,50.536,50.4596,50.4691,108716.0
2023-11-20 15:35:00,52.82,52.85,52.79,52.84,72749.0,50.4691,50.4978,50.4404,50.4882,72749.0
2023-11-20 15:40:00,52.84,52.87,52.82,52.85,131643.0,50.4882,50.5169,50.4691,50.4978,131643.0
2023-11-20 15:45:00,52.85,52.88,52.79,52.8,147043.0,50.4978,50.5264,50.4404,50.45,147043.0
2023-11-20 15:50:00,52.8,52.81,52.66,52.68,215799.0,50.45,50.4596,50.3162,50.3353,215799.0
2023-11-20 15:55:00,52.68,52.75,52.65,52.75,522006.0,50.3353,50.4022,50.3067,50.4022,522006.0
2023-11-21 09:30:00,52.23,52.45,52.19,52.36,234484.0,49.9054,50.1156,49.8671,50.0296,234484.0
2023-11-21 09:35:00,52.36,52.39,52.22,52.38,122342.0,50.0296,50.0582,49.8958,50.0487,122342.0
2023-11-21 09:40:00,52.39,52.58,52.36,52.41,93259.0,50.0582,50.2398,50.0296,50.0774,93259.0
2023-11-21 09:45:00,52.42,52.48,52.3,52.43,76976.0,50.0869,50.1442,49.9723,50.0965,76976.0
2023-11-21 09:50:00,52.44,52.57,52.41,52.52,90152.0,50.106,50.2302,50.0774,50.1825,90152.0
2023-11-21 09:55:00,52.52,52.53,52.32,52.34,72415.0,50.1825,50.192,49.9914,50.0105,72415.0
2023-11-21 10:00:00,52.33,52.39,52.26,52.27,82597.0,50.0009,50.0582,49.934,49.9436,82597.0
2023-11-21 10:05:00,52.27,52.27,52.1,52.13,97824.0,49.9436,49.9436,49.7812,49.8098,97824.0
2023-11-21 10:10:00,52.13,52.2,52.03,52.1,121884.0,49.8098,49.8767,49.7143,49.7812,121884.0
2023-11-21 10:15:00,52.09,52.12,51.99,52.01,180060.0,49.7716,49.8003,49.676,49.6952,180060.0
2023-11-21 10:20:00,52.01,52.1,51.99,52.08,121523.0,49.6952,49.7812,49.676,49.762,121523.0
2023-11-21 10:25:00,52.08,52.21,52.05,52.2,77989.0,49.762,49.8863,49.7334,49.8767,77989.0
2023-11-21 10:30:00,52.21,52.36,52.21,52.3,89641.0,49.8863,50.0296,49.8863,49.9723,89641.0
2023-11-21 10:35:00,52.29,52.4,52.29,52.34,102147.0,49.9627,50.0678,49.9627,50.0105,102147.0
2023-11-21 10:40:00,52.34,52.42,52.32,52.39,71508.0,50.0105,50.0869,49.9914,50.0582,71508.0
2023-11-21 10:45:00,52.4,52.41,52.32,52.38,63761.0,50.0678,50.0774,49.9914,50.0487,63761.0
2023-11-21 10:50:00,52.39,52.54,52.35,52.53,213856.0,50.0582,50.2016,50.02,50.192,213856.0
2023-11-21 10:55:00,52.53,52.61,52.52,52.61,46119.0,50.192,50.2685,50.1825,50.2685,46119.0
2023-11-21 11:00:00,52.61,52.67,52.58,52.6,95974.0,50.2685,50.3258,50.2398,50.2589,95974.0
2023-11-21 11:05:00,52.6,52.61,52.44,52.45,50351.0,50.2589,50.2685,50.106,50.1156,50351.0
2023-11-21 11:10:00,52.44,52.47,52.39,52.4,33235.0,50.106,50.1347,50.0582,50.0678,33235.0
2023-11-21 11:15:00,52.42,52.45,52.31,52.35,41078.0,50.0869,50.1156,49.9818,50.02,41078.0
2023-11-21 11:20:00,52.34,52.44,52.33,52.41,51181.0,50.0105,50.106,50.0009,50.0774,51181.0
2023-11-21 11:25:00,52.41,52.49,52.36,52.47,36438.0,50.0774,50.1538,50.0296,50.1347,36438.0
2023-11-21 11:30:00,52.46,52.49,52.4,52.4,62709.0,50.1251,50.1538,50.0678,50.0678,62709.0
2023-11-21 11:35:00,52.4,52.54,52.38,52.53,50933.0,50.0678,50.2016,50.0487,50.192,50933.0
2023-11-21 11:40:00,52.53,52.55,52.47,52.54,37370.0,50.192,50.2111,50.1347,50.2016,37370.0
2023-11-21 11:45:00,52.54,52.56,52.43,52.45,74531.0,50.2016,50.2207,50.0965,50.1156,74531.0
2023-11-21 11:50:00,52.45,52.52,52.44,52.5,41251.0,50.1156,50.1825,50.106,50.1633,41251.0
2023-11-21 11:55:00,52.51,52.55,52.5,52.53,24082.0,50.1729,50.2111,50.1633,50.192,24082.0
2023-11-21 12:00:00,52.53,52.58,52.49,52.58,43703.0,50.192,50.2398,50.1538,50.2398,43703.0
2023-11-21 12:05:00,52.58,52.62,52.56,52.58,34728.0,50.2398,50.278,50.2207,50.2398,34728.0
2023-11-21 12:10:00,52.58,52.59,52.45,52.48,90040.0,50.2398,50.2493,50.1156,50.1442,90040.0
2023-11-21 12:15:00,52.48,52.54,52.46,52.53,58990.0,50.1442,50.2016,50.1251,50.192,58990.0
2023-11-21 12:20:00,52.53,52.57,52.5,52.55,22037.0,50.192,50.2302,50.1633,50.2111,22037.0
2023-11-21 12:25:00,52.55,52.6,52.53,52.57,26884.0,50.2111,50.2589,50.192,50.2302,26884.0
2023-11-21 12:30:00,52.57,52.62,52.56,52.62,24427.0,50.2302,50.278,50.2207,50.278,24427.0
2023-11-21 12:35:00,52.61,52.66,52.58,52.62,41362.0,50.2685,50.3162,50.2398,50.278,41362.0
2023-11-21 12:40:00,52.62,52.65,52.57,52.64,36170.0,50.278,50.3067,50.2302,50.2971,36170.0
2023-11-21 12:45:00,52.63,52.65,52.61,52.63,23508.0,50.2876,50.3067,50.2685,50.2876,23508.0
2023-11-21 12:50:00,52.62,52.65,52.58,52.65,26509.0,50.278,50.3067,50.2398,50.3067,26509.0
2023-11-21 12:55:00,52.65,52.67,52.64,52.66,38700.0,50.3067,50.3258,50.2971,50.3162,38700.0
2023-11-21 13:00:00,52.66,52.69,52.54,52.55,55075.0,50.3162,50.3449,50.2016,50.2111,55075.0
2023-11-21 13:05:00,52.56,52.57,52.52,52.53,41408.0,50.2207,50.2302,50.1825,50.192,41408.0
2023-11-21 13:10:00,52.54,52.54,52.46,52.48,33541.0,50.2016,50.2016,50.1251,50.1442,33541.0
2023-11-21 13:15:00,52.48,52.55,52.45,52.54,48779.0,50.1442,50.2111,50.1156,50.2016,48779.0
2023-11-21 13:20:00,52.55,52.55,52.47,52.5,21621.0,50.2111,50.2111,50.1347,50.1633,21621.0
2023-11-21 13:25:00,52.49,52.53,52.48,52.5,22388.0,50.1538,50.192,50.1442,50.1633,22388.0
2023-11-21 13:30:00,52.5,52.59,52.49,52.59,33459.0,50.1633,50.2493,50.1538,50.2493,33459.0
2023-11-21 13:35:00,52.58,52.59,52.51,52.55,33389.0,50.2398,50.2493,50.1729,50.2111,33389.0
2023-11-21 13:40:00,52.55,52.57,52.5,52.52,38929.0,50.2111,50.2302,50.1633,50.1825,38929.0
2023-11-21 13:45:00,52.51,52.57,52.5,52.56,24954.0,50.1729,50.2302,50.1633,50.2207,24954.0
2023-11-21 13:50:00,52.56,52.61,52.54,52.59,27958.0,50.2207,50.2685,50.2016,50.2493,27958.0
2023-11-21 13:55:00,52.59,52.62,52.52,52.54,30962.0,50.2493,50.278,50.1825,50.2016,30962.0
2023-11-21 14:00:00,52.52,52.58,52.5,52.53,63134.0,50.1825,50.2398,50.1633,50.192,63134.0
2023-11-21 14:05:00,52.53,52.53,52.36,52.46,102666.0,50.192,50.192,50.0296,50.1251,102666.0
2023-11-21 14:10:00,52.45,52.6,52.42,52.59,59503.0,50.1156,50.2589,50.0869,50.2493,59503.0
2023-11-21 14:15:00,52.6,52.6,52.51,52.53,31677.0,50.2589,50.2589,50.1729,50.192,31677.0
2023-11-21 14:20:00,52.53,52.61,52.53,52.57,27364.0,50.192,50.2685,50.192,50.2302,27364.0
2023-11-21 14:25:00,52.58,52.62,52.57,52.61,23310.0,50.2398,50.278,50.2302,50.2685,23310.0
2023-11-21 14:30:00,52.61,52.62,52.52,52.53,28750.0,50.2685,50.278,50.1825,50.192,28750.0
2023-11-21 14:35:00,52.54,52.61,52.51,52.55,43431.0,50.2016,50.2685,50.1729,50.2111,43431.0
2023-11-21 14:40:00,52.55,52.58,52.53,52.55,37362.0,50.2111,50.2398,50.192,50.2111,37362.0
2023-11-21 14:45:00,52.55,52.61,52.54,52.55,37441.0,50.2111,50.2685,50.2016,50.2111,37441.0
2023-11-21 14:50:00,52.54,52.55,52.5,52.53,24071.0,50.2016,50.2111,50.1633,50.192,24071.0
2023-11-21 14:55:00,52.53,52.6,52.5,52.59,41377.0,50.192,50.2589,50.1633,50.2493,41377.0
2023-11-21 15:00:00,52.59,52.6,52.55,52.6,29733.0,50.2493,50.2589,50.2111,50.2589,29733.0
2023-11-21 15:05:00,52.6,52.62,52.55,52.55,37068.0,50.2589,50.278,50.2111,50.2111,37068.0
2023-11-21 15:10:00,52.55,52.62,52.55,52.57,29530.0,50.2111,50.278,50.2111,50.2302,29530.0
2023-11-21 15:15:00,52.58,52.67,52.58,52.64,48231.0,50.2398,50.3258,50.2398,50.2971,48231.0
2023-11-21 15:20:00,52.64,52.66,52.6,52.64,52101.0,50.2971,50.3162,50.2589,50.2971,52101.0
2023-11-21 15:25:00,52.64,52.73,52.61,52.7,76549.0,50.2971,50.3831,50.2685,50.3544,76549.0
2023-11-21 15:30:00,52.7,52.71,52.64,52.68,65974.0,50.3544,50.364,50.2971,50.3353,65974.0
2023-11-21 15:35:00,52.67,52.7,52.65,52.68,54295.0,50.3258,50.3544,50.3067,50.3353,54295.0
2023-11-21 15:40:00,52.69,52.74,52.68,52.72,72416.0,50.3449,50.3927,50.3353,50.3736,72416.0
2023-11-21 15:45:00,52.71,52.78,52.7,52.77,137040.0,50.364,50.4309,50.3544,50.4213,137040.0
2023-11-21 15:50:00,52.78,52.82,52.76,52.8,207848.0,50.4309,50.4691,50.4118,50.45,207848.0
2023-11-21 15:55:00,52.8,52.84,52.71,52.72,399997.0,50.45,50.4882,50.364,50.3736,399997.0
2023-11-22 09:30:00,51.57,51.57,50.78,51.12,411050.0,49.2747,49.2747,48.5199,48.8448,411050.0
2023-11-22 09:35:00,51.09,51.55,51.05,51.55,286641.0,48.8161,49.2556,48.7779,49.2556,286641.0
2023-11-22 09:40:00,51.56,51.74,51.51,51.61,103459.0,49.2652,49.4372,49.2174,49.313,103459.0
2023-11-22 09:45:00,51.65,51.66,51.41,51.5,120148.0,49.3512,49.3607,49.1219,49.2079,120148.0
2023-11-22 09:50:00,51.5,51.85,51.5,51.8,136094.0,49.2079,49.5423,49.2079,49.4945,136094.0
2023-11-22 09:55:00,51.82,51.87,51.75,51.75,74619.0,49.5136,49.5614,49.4467,49.4467,74619.0
2023-11-22 10:00:00,51.76,51.76,51.54,51.71,317463.0,49.4563,49.4563,49.2461,49.4085,317463.0
2023-11-22 10:05:00,51.71,51.81,51.62,51.66,91257.0,49.4085,49.5041,49.3225,49.3607,91257.0
2023-11-22 10:10:00,51.65,51.65,51.45,51.48,259813.0,49.3512,49.3512,49.1601,49.1887,259813.0
2023-11-22 10:15:00,51.48,51.53,51.32,51.35,167287.0,49.1887,49.2365,49.0359,49.0645,167287.0
2023-11-22 10:20:00,51.34,51.57,51.33,51.51,155426.0,49.055,49.2747,49.0454,49.2174,155426.0
2023-11-22 10:25:00,51.5,51.61,51.44,51.6,111526.0,49.2079,49.313,49.1505,49.3034,111526.0
2023-11-22 10:30:00,51.6,51.67,51.46,51.67,86012.0,49.3034,49.3703,49.1696,49.3703,86012.0
2023-11-22 10:35:00,51.67,51.69,51.53,51.61,60647.0,49.3703,49.3894,49.2365,49.313,60647.0
2023-11-22 10:40:00,51.61,51.79,51.61,51.78,79334.0,49.313,49.4849,49.313,49.4754,79334.0
2023-11-22 10:45:00,51.77,51.93,51.75,51.93,70714.0,49.4658,49.6187,49.4467,49.6187,70714.0
2023-11-22 10:50:00,51.93,51.96,51.82,51.85,33930.0,49.6187,49.6474,49.5136,49.5423,33930.0
2023-11-22 10:55:00,51.85,52.04,51.84,52.01,64118.0,49.5423,49.7238,49.5327,49.6952,64118.0
2023-11-22 11:00:00,52.01,52.03,51.91,51.95,95451.0,49.6952,49.7143,49.5996,49.6378,95451.0
2023-11-22 11:05:00,51.94,52.12,51.88,52.11,124025.0,49.6283,49.8003,49.5709,49.7907,124025.0
2023-11-22 11:10:00,52.12,52.22,52.06,52.22,103309.0,49.8003,49.8958,49.7429,49.8958,103309.0
2023-11-22 11:15:00,52.21,52.21,52.11,52.14,63496.0,49.8863,49.8863,49.7907,49.8194,63496.0
2023-11-22 11:20:00,52.14,52.22,52.11,52.21,53439.0,49.8194,49.8958,49.7907,49.8863,53439.0
2023-11-22 11:25:00,52.21,52.33,52.18,52.27,70664.0,49.8863,50.0009,49.8576,49.9436,70664.0
2023-11-22 11:30:00,52.26,52.27,52.17,52.23,49100.0,49.934,49.9436,49.848,49.9054,49100.0
2023-11-22 11:35:00,52.23,52.25,52.16,52.2,76610.0,49.9054,49.9245,49.8385,49.8767,76610.0
2023-11-22 11:40:00,52.2,52.29,52.16,52.28,58423.0,49.8767,49.9627,49.8385,49.9531,58423.0
2023-11-22 11:45:00,52.3,52.35,52.28,52.29,24699.0,49.9723,50.02,49.9531,49.9627,24699.0
2023-11-22 11:50:00,52.3,52.32,52.25,52.3,44466.0,49.9723,49.9914,49.9245,49.9723,44466.0
2023-11-22 11:55:00,52.3,52.35,52.27,52.32,34693.0,49.9723,50.02,49.9436,49.9914,34693.0
2023-11-22 12:00:00,52.34,52.45,52.34,52.43,30885.0,50.0105,50.1156,50.0105,50.0965,30885.0
2023-11-22 12:05:00,52.41,52.46,52.39,52.42,29777.0,50.0774,50.1251,50.0582,50.0869,29777.0
2023-11-22 12:10:00,52.42,52.52,52.42,52.45,45610.0,50.0869,50.1825,50.0869,50.1156,45610.0
2023-11-22 12:15:00,52.45,52.51,52.42,52.48,34318.0,50.1156,50.1729,50.0869,50.1442,34318.0
2023-11-22 12:20:00,52.48,52.55,52.47,52.5,36484.0,50.1442,50.2111,50.1347,50.1633,36484.0
2023-11-22 12:25:00,52.5,52.57,52.49,52.53,21843.0,50.1633,50.2302,50.1538,50.192,21843.0
2023-11-22 12:30:00,52.54,52.55,52.4,52.44,44334.0,50.2016,50.2111,50.0678,50.106,44334.0
2023-11-22 12:35:00,52.43,52.49,52.4,52.46,32056.0,50.0965,50.1538,50.0678,50.1251,32056.0
2023-11-22 12:40:00,52.45,52.49,52.34,52.34,42828.0,50.1156,50.1538,50.0105,50.0105,42828.0
2023-11-22 12:45:00,52.34,52.39,52.32,52.34,30450.0,50.0105,50.0582,49.9914,50.0105,30450.0
2023-11-22 12:50:00,52.32,52.37,52.29,52.32,34378.0,49.9914,50.0391,49.9627,49.9914,34378.0
2023-11-22 12:55:00,52.33,52.43,52.32,52.41,28526.0,50.0009,50.0965,49.9914,50.0774,28526.0
2023-11-22 13:00:00,52.41,52.49,52.38,52.4,24243.0,50.0774,50.1538,50.0487,50.0678,24243.0
2023-11-22 13:05:00,52.4,52.43,52.36,52.37,19518.0,50.0678,50.0965,50.0296,50.0391,19518.0
2023-11-22 13:10:00,52.37,52.42,52.37,52.39,31471.0,50.0391,50.0869,50.0391,50.0582,31471.0
2023-11-22 13:15:00,52.4,52.43,52.35,52.37,26009.0,50.0678,50.0965,50.02,50.0391,26009.0
2023-11-22 13:20:00,52.37,52.46,52.35,52.42,61411.0,50.0391,50.1251,50.02,50.0869,61411.0
2023-11-22 13:25:00,52.42,52.49,52.4,52.47,34700.0,50.0869,50.1538,50.0678,50.1347,34700.0
2023-11-22 13:30:00,52.47,52.5,52.35,52.41,19992.0,50.1347,50.1633,50.02,50.0774,19992.0
2023-11-22 13:35:00,52.42,52.46,52.38,52.45,18264.0,50.0869,50.1251,50.0487,50.1156,18264.0
2023-11-22 13:40:00,52.45,52.5,52.42,52.48,21176.0,50.1156,50.1633,50.0869,50.1442,21176.0
2023-11-22 13:45:00,52.48,52.57,52.48,52.52,52806.0,50.1442,50.2302,50.1442,50.1825,52806.0
2023-11-22 13:50:00,52.52,52.56,52.47,52.52,34634.0,50.1825,50.2207,50.1347,50.1825,34634.0
2023-11-22 13:55:00,52.53,52.61,52.53,52.57,40917.0,50.192,50.2685,50.192,50.2302,40917.0
2023-11-22 14:00:00,52.57,52.64,52.56,52.57,32157.0,50.2302,50.2971,50.2207,50.2302,32157.0
2023-11-22 14:05:00,52.56,52.67,52.55,52.61,26467.0,50.2207,50.3258,50.2111,50.2685,26467.0
2023-11-22 14:10:00,52.61,52.64,52.58,52.61,29058.0,50.2685,50.2971,50.2398,50.2685,29058.0
2023-11-22 14:15:00,52.6,52.66,52.59,52.62,22117.0,50.2589,50.3162,50.2493,50.278,22117.0
2023-11-22 14:20:00,52.62,52.67,52.61,52.63,37079.0,50.278,50.3258,50.2685,50.2876,37079.0
2023-11-22 14:25:00,52.63,52.72,52.62,52.71,34665.0,50.2876,50.3736,50.278,50.364,34665.0
2023-11-22 14:30:00,52.7,52.71,52.53,52.56,29621.0,50.3544,50.364,50.192,50.2207,29621.0
2023-11-22 14:35:00,52.55,52.6,52.51,52.54,21159.0,50.2111,50.2589,50.1729,50.2016,21159.0
2023-11-22 14:40:00,52.53,52.56,52.51,52.55,27841.0,50.192,50.2207,50.1729,50.2111,27841.0
2023-11-22 14:45:00,52.54,52.56,52.5,52.56,21999.0,50.2016,50.2207,50.1633,50.2207,21999.0
2023-11-22 14:50:00,52.57,52.63,52.55,52.62,23321.0,50.2302,50.2876,50.2111,50.278,23321.0
2023-11-22 14:55:00,52.62,52.67,52.6,52.61,28123.0,50.278,50.3258,50.2589,50.2685,28123.0
2023-11-22 15:00:00,52.62,52.7,52.61,52.68,37994.0,50.278,50.3544,50.2685,50.3353,37994.0
2023-11-22 15:05:00,52.68,52.69,52.61,52.63,36117.0,50.3353,50.3449,50.2685,50.2876,36117.0
2023-11-22 15:10:00,52.63,52.65,52.57,52.58,47559.0,50.2876,50.3067,50.2302,50.2398,47559.0
2023-11-22 15:15:00,52.59,52.6,52.54,52.58,40124.0,50.2493,50.2589,50.2016,50.2398,40124.0
2023-11-22 15:20:00,52.58,52.64,52.55,52.6,63674.0,50.2398,50.2971,50.2111,50.2589,63674.0
2023-11-22 15:25:00,52.59,52.7,52.58,52.7,53587.0,50.2493,50.3544,50.2398,50.3544,53587.0
2023-11-22 15:30:00,52.7,52.72,52.65,52.68,46798.0,50.3544,50.3736,50.3067,50.3353,46798.0
2023-11-22 15:35:00,52.68,52.73,52.64,52.65,48732.0,50.3353,50.3831,50.2971,50.3067,48732.0
2023-11-22 15:40:00,52.64,52.68,52.6,52.6,48469.0,50.2971,50.3353,50.2589,50.2589,48469.0
2023-11-22 15:45:00,52.6,52.6,52.52,52.53,104357.0,50.2589,50.2589,50.1825,50.192,104357.0
2023-11-22 15:50:00,52.53,52.57,52.51,52.52,97149.0,50.192,50.2302,50.1729,50.1825,97149.0
2023-11-22 15:55:00,52.52,52.58,52.51,52.51,233215.0,50.1825,50.2398,50.1729,50.1729,233215.0
2023-11-24 09:30:00,52.74,52.92,52.53,52.69,180276.0,50.3927,50.5647,50.192,50.3449,180276.0
2023-11-24 09:35:00,52.66,52.79,52.48,52.75,83668.0,50.3162,50.4404,50.1442,50.4022,83668.0
2023-11-24 09:40:00,52.76,52.96,52.74,52.91,89192.0,50.4118,50.6029,50.3927,50.5551,89192.0
2023-11-24 09:45:00,52.91,52.93,52.77,52.82,56663.0,50.5551,50.5742,50.4213,50.4691,56663.0
2023-11-24 09:50:00,52.84,53.04,52.83,52.99,67488.0,50.4882,50.6793,50.4787,50.6315,67488.0
2023-11-24 09:55:00,52.98,53.0,52.87,52.97,87403.0,50.622,50.6411,50.5169,50.6124,87403.0
2023-11-24 10:00:00,52.96,53.03,52.94,52.98,66865.0,50.6029,50.6698,50.5838,50.622,66865.0
2023-11-24 10:05:00,52.99,53.04,52.94,53.02,98895.0,50.6315,50.6793,50.5838,50.6602,98895.0
2023-11-24 10:10:00,53.03,53.08,52.88,52.9,87673.0,50.6698,50.7175,50.5264,50.5455,87673.0
2023-11-24 10:15:00,52.91,52.94,52.87,52.9,52583.0,50.5551,50.5838,50.5169,50.5455,52583.0
2023-11-24 10:20:00,52.89,53.05,52.88,53.05,67805.0,50.536,50.6889,50.5264,50.6889,67805.0
2023-11-24 10:25:00,53.05,53.09,52.92,52.94,53857.0,50.6889,50.7271,50.5647,50.5838,53857.0
2023-11-24 10:30:00,52.94,53.04,52.93,52.96,56811.0,50.5838,50.6793,50.5742,50.6029,56811.0
2023-11-24 10:35:00,52.97,53.0,52.92,52.97,47539.0,50.6124,50.6411,50.5647,50.6124,47539.0
2023-11-24 10:40:00,52.97,53.01,52.93,52.98,52427.0,50.6124,50.6507,50.5742,50.622,52427.0
2023-11-24 10:45:00,52.99,52.99,52.89,52.93,33351.0,50.6315,50.6315,50.536,50.5742,33351.0
2023-11-24 10:50:00,52.93,52.95,52.87,52.93,42287.0,50.5742,50.5933,50.5169,50.5742,42287.0
2023-11-24 10:55:00,52.94,52.98,52.92,52.93,38481.0,50.5838,50.622,50.5647,50.5742,38481.0
2023-11-24 11:00:00,52.94,52.96,52.88,52.95,34574.0,50.5838,50.6029,50.5264,50.5933,34574.0
2023-11-24 11:05:00,52.95,52.97,52.9,52.9,26514.0,50.5933,50.6124,50.5455,50.5455,26514.0
2023-11-24 11:10:00,52.9,52.95,52.86,52.88,41453.0,50.5455,50.5933,50.5073,50.5264,41453.0
2023-11-24 11:15:00,52.88,52.9,52.84,52.88,33561.0,50.5264,50.5455,50.4882,50.5264,33561.0
2023-11-24 11:20:00,52.89,52.94,52.83,52.84,29544.0,50.536,50.5838,50.4787,50.4882,29544.0
2023-11-24 11:25:00,52.85,52.89,52.84,52.89,32991.0,50.4978,50.536,50.4882,50.536,32991.0
2023-11-24 11:30:00,52.89,52.93,52.86,52.88,31649.0,50.536,50.5742,50.5073,50.5264,31649.0
2023-11-24 11:35:00,52.88,52.88,52.81,52.87,40377.0,50.5264,50.5264,50.4596,50.5169,40377.0
2023-11-24 11:40:00,52.87,52.89,52.85,52.85,25583.0,50.5169,50.536,50.4978,50.4978,25583.0
2023-11-24 11:45:00,52.86,52.9,52.81,52.83,29163.0,50.5073,50.5455,50.4596,50.4787,29163.0
2023-11-24 11:50:00,52.84,52.86,52.8,52.8,28356.0,50.4882,50.5073,50.45,50.45,28356.0
2023-11-24 11:55:00,52.8,52.8,52.72,52.74,27194.0,50.45,50.45,50.3736,50.3927,27194.0
2023-11-24 12:00:00,52.73,52.82,52.71,52.75,36948.0,50.3831,50.4691,50.364,50.4022,36948.0
2023-11-24 12:05:00,52.76,52.78,52.7,52.74,45927.0,50.4118,50.4309,50.3544,50.3927,45927.0
2023-11-24 12:10:00,52.74,52.85,52.74,52.85,22828.0,50.3927,50.4978,50.3927,50.4978,22828.0
2023-11-24 12:15:00,52.84,52.85,52.8,52.84,21457.0,50.4882,50.4978,50.45,50.4882,21457.0
2023-11-24 12:20:00,52.85,52.87,52.79,52.8,24182.0,50.4978,50.5169,50.4404,50.45,24182.0
2023-11-24 12:25:00,52.8,52.84,52.78,52.82,35579.0,50.45,50.4882,50.4309,50.4691,35579.0
2023-11-24 12:30:00,52.82,52.85,52.79,52.83,34570.0,50.4691,50.4978,50.4404,50.4787,34570.0
2023-11-24 12:35:00,52.84,52.84,52.76,52.76,35050.0,50.4882,50.4882,50.4118,50.4118,35050.0
2023-11-24 12:40:00,52.76,52.76,52.64,52.66,61317.0,50.4118,50.4118,50.2971,50.3162,61317.0
2023-11-24 12:45:00,52.66,52.72,52.64,52.69,43967.0,50.3162,50.3736,50.2971,50.3449,43967.0
2023-11-24 12:50:00,52.68,52.75,52.66,52.71,79604.0,50.3353,50.4022,50.3162,50.364,79604.0
2023-11-24 12:55:00,52.72,52.72,52.59,52.67,165575.0,50.3736,50.3736,50.2493,50.3258,165575.0
2023-11-27 09:30:00,52.48,52.49,51.81,52.07,218540.0,50.1442,50.1538,49.5041,49.7525,218540.0
2023-11-27 09:35:00,52.09,52.3,51.97,52.24,75157.0,49.7716,49.9723,49.6569,49.9149,75157.0
2023-11-27 09:40:00,52.25,52.27,51.94,52.01,68712.0,49.9245,49.9436,49.6283,49.6952,68712.0
2023-11-27 09:45:00,52.01,52.32,52.01,52.26,72523.0,49.6952,49.9914,49.6952,49.934,72523.0
2023-11-27 09:50:00,52.27,52.33,52.16,52.2,38521.0,49.9436,50.0009,49.8385,49.8767,38521.0
2023-11-27 09:55:00,52.21,52.5,52.21,52.37,49099.0,49.8863,50.1633,49.8863,50.0391,49099.0
2023-11-27 10:00:00,52.37,52.5,52.33,52.41,72899.0,50.0391,50.1633,50.0009,50.0774,72899.0
2023-11-27 10:05:00,52.42,52.49,52.41,52.45,53682.0,50.0869,50.1538,50.0774,50.1156,53682.0
2023-11-27 10:10:00,52.44,52.49,52.39,52.42,47767.0,50.106,50.1538,50.0582,50.0869,47767.0
2023-11-27 10:15:00,52.42,52.47,52.34,52.37,37192.0,50.0869,50.1347,50.0105,50.0391,37192.0
2023-11-27 10:20:00,52.36,52.49,52.34,52.36,31809.0,50.0296,50.1538,50.0105,50.0296,31809.0
2023-11-27 10:25:00,52.35,52.45,52.34,52.43,22377.0,50.02,50.1156,50.0105,50.0965,22377.0
2023-11-27 10:30:00,52.42,52.43,52.31,52.32,34685.0,50.0869,50.0965,49.9818,49.9914,34685.0
2023-11-27 10:35:00,52.34,52.48,52.32,52.35,94537.0,50.0105,50.1442,49.9914,50.02,94537.0
2023-11-27 10:40:00,52.35,52.44,52.35,52.43,23992.0,50.02,50.106,50.02,50.0965,23992.0
2023-11-27 10:45:00,52.43,52.46,52.3,52.34,48344.0,50.0965,50.1251,49.9723,50.0105,48344.0
2023-11-27 10:50:00,52.35,52.44,52.34,52.4,71052.0,50.02,50.106,50.0105,50.0678,71052.0
2023-11-27 10:55:00,52.4,52.46,52.31,52.36,95078.0,50.0678,50.1251,49.9818,50.0296,95078.0
2023-11-27 11:00:00,52.35,52.44,52.33,52.41,28792.0,50.02,50.106,50.0009,50.0774,28792.0
2023-11-27 11:05:00,52.41,52.45,52.35,52.37,39208.0,50.0774,50.1156,50.02,50.0391,39208.0
2023-11-27 11:10:00,52.38,52.41,52.34,52.36,43949.0,50.0487,50.0774,50.0105,50.0296,43949.0
2023-11-27 11:15:00,52.37,52.38,52.29,52.33,35631.0,50.0391,50.0487,49.9627,50.0009,35631.0
2023-11-27 11:20:00,52.34,52.44,52.33,52.39,44847.0,50.0105,50.106,50.0009,50.0582,44847.0
2023-11-27 11:25:00,52.4,52.47,52.37,52.47,51399.0,50.0678,50.1347,50.0391,50.1347,51399.0
2023-11-27 11:30:00,52.47,52.47,52.29,52.29,29327.0,50.1347,50.1347,49.9627,49.9627,29327.0
2023-11-27 11:35:00,52.3,52.32,52.24,52.27,35574.0,49.9723,49.9914,49.9149,49.9436,35574.0
2023-11-27 11:40:00,52.27,52.3,52.24,52.28,32753.0,49.9436,49.9723,49.9149,49.9531,32753.0
2023-11-27 11:45:00,52.27,52.29,52.19,52.2,31051.0,49.9436,49.9627,49.8671,49.8767,31051.0
2023-11-27 11:50:00,52.2,52.25,52.11,52.11,67836.0,49.8767,49.9245,49.7907,49.7907,67836.0
2023-11-27 11:55:00,52.12,52.26,52.12,52.24,47350.0,49.8003,49.934,49.8003,49.9149,47350.0
2023-11-27 12:00:00,52.23,52.26,52.18,52.2,25976.0,49.9054,49.934,49.8576,49.8767,25976.0
2023-11-27 12:05:00,52.19,52.2,52.1,52.12,34367.0,49.8671,49.8767,49.7812,49.8003,34367.0
2023-11-27 12:10:00,52.11,52.16,52.1,52.12,22129.0,49.7907,49.8385,49.7812,49.8003,22129.0
2023-11-27 12:15:00,52.12,52.14,52.04,52.09,29012.0,49.8003,49.8194,49.7238,49.7716,29012.0
2023-11-27 12:20:00,52.09,52.11,52.01,52.02,74256.0,49.7716,49.7907,49.6952,49.7047,74256.0
2023-11-27 12:25:00,52.02,52.02,51.92,51.92,29422.0,49.7047,49.7047,49.6092,49.6092,29422.0
2023-11-27 12:30:00,51.92,51.98,51.85,51.98,45970.0,49.6092,49.6665,49.5423,49.6665,45970.0
2023-11-27 12:35:00,51.99,52.05,51.96,51.97,36937.0,49.676,49.7334,49.6474,49.6569,36937.0
2023-11-27 12:40:00,51.97,51.99,51.89,51.91,24822.0,49.6569,49.676,49.5805,49.5996,24822.0
2023-11-27 12:45:00,51.92,51.93,51.8,51.84,44985.0,49.6092,49.6187,49.4945,49.5327,44985.0
2023-11-27 12:50:00,51.82,51.85,51.75,51.83,97569.0,49.5136,49.5423,49.4467,49.5232,97569.0
2023-11-27 12:55:00,51.83,51.9,51.82,51.87,43086.0,49.5232,49.5901,49.5136,49.5614,43086.0
2023-11-27 13:00:00,51.87,51.87,51.79,51.87,37911.0,49.5614,49.5614,49.4849,49.5614,37911.0
2023-11-27 13:05:00,51.87,51.93,51.86,51.9,36497.0,49.5614,49.6187,49.5518,49.5901,36497.0
2023-11-27 13:10:00,51.9,51.96,51.89,51.95,52615.0,49.5901,49.6474,49.5805,49.6378,52615.0
2023-11-27 13:15:00,51.95,52.06,51.94,52.04,53235.0,49.6378,49.7429,49.6283,49.7238,53235.0
2023-11-27 13:20:00,52.04,52.11,52.02,52.07,25489.0,49.7238,49.7907,49.7047,49.7525,25489.0
2023-11-27 13:25:00,52.07,52.1,52.03,52.05,17418.0,49.7525,49.7812,49.7143,49.7334,17418.0
2023-11-27 13:30:00,52.06,52.1,52.01,52.09,47985.0,49.7429,49.7812,49.6952,49.7716,47985.0
2023-11-27 13:35:00,52.11,52.11,52.05,52.08,21758.0,49.7907,49.7907,49.7334,49.762,21758.0
2023-11-27 13:40:00,52.08,52.09,51.96,52.05,34923.0,49.762,49.7716,49.6474,49.7334,34923.0
2023-11-27 13:45:00,52.06,52.09,52.04,52.09,17337.0,49.7429,49.7716,49.7238,49.7716,17337.0
2023-11-27 13:50:00,52.08,52.15,52.05,52.08,71036.0,49.762,49.8289,49.7334,49.762,71036.0
2023-11-27 13:55:00,52.09,52.11,52.04,52.09,45712.0,49.7716,49.7907,49.7238,49.7716,45712.0
2023-11-27 14:00:00,52.1,52.25,52.09,52.24,82335.0,49.7812,49.9245,49.7716,49.9149,82335.0
2023-11-27 14:05:00,52.24,52.26,52.23,52.25,17171.0,49.9149,49.934,49.9054,49.9245,17171.0
2023-11-27 14:10:00,52.26,52.28,52.22,52.24,16482.0,49.934,49.9531,49.8958,49.9149,16482.0
2023-11-27 14:15:00,52.23,52.25,52.18,52.18,49547.0,49.9054,49.9245,49.8576,49.8576,49547.0
2023-11-27 14:20:00,52.19,52.27,52.16,52.27,22719.0,49.8671,49.9436,49.8385,49.9436,22719.0
2023-11-27 14:25:00,52.27,52.33,52.25,52.31,68291.0,49.9436,50.0009,49.9245,49.9818,68291.0
2023-11-27 14:30:00,52.32,52.35,52.3,52.31,32455.0,49.9914,50.02,49.9723,49.9818,32455.0
2023-11-27 14:35:00,52.31,52.42,52.31,52.4,73089.0,49.9818,50.0869,49.9818,50.0678,73089.0
2023-11-27 14:40:00,52.41,52.41,52.31,52.35,63618.0,50.0774,50.0774,49.9818,50.02,63618.0
2023-11-27 14:45:00,52.36,52.36,52.3,52.3,62784.0,50.0296,50.0296,49.9723,49.9723,62784.0
2023-11-27 14:50:00,52.3,52.37,52.3,52.37,73654.0,49.9723,50.0391,49.9723,50.0391,73654.0
2023-11-27 14:55:00,52.36,52.43,52.33,52.43,62248.0,50.0296,50.0965,50.0009,50.0965,62248.0
2023-11-27 15:00:00,52.44,52.45,52.38,52.41,54554.0,50.106,50.1156,50.0487,50.0774,54554.0
2023-11-27 15:05:00,52.41,52.45,52.39,52.41,72642.0,50.0774,50.1156,50.0582,50.0774,72642.0
2023-11-27 15:10:00,52.41,52.46,52.4,52.45,42371.0,50.0774,50.1251,50.0678,50.1156,42371.0
2023-11-27 15:15:00,52.45,52.47,52.4,52.47,71765.0,50.1156,50.1347,50.0678,50.1347,71765.0
2023-11-27 15:20:00,52.47,52.52,52.46,52.51,89211.0,50.1347,50.1825,50.1251,50.1729,89211.0
2023-11-27 15:25:00,52.52,52.52,52.42,52.44,71084.0,50.1825,50.1825,50.0869,50.106,71084.0
2023-11-27 15:30:00,52.44,52.51,52.44,52.51,70578.0,50.106,50.1729,50.106,50.1729,70578.0
2023-11-27 15:35:00,52.5,52.55,52.48,52.55,50810.0,50.1633,50.2111,50.1442,50.2111,50810.0
2023-11-27 15:40:00,52.55,52.6,52.53,52.56,83928.0,50.2111,50.2589,50.192,50.2207,83928.0
2023-11-27 15:45:00,52.56,52.61,52.54,52.57,112952.0,50.2207,50.2685,50.2016,50.2302,112952.0
2023-11-27 15:50:00,52.57,52.63,52.56,52.63,146534.0,50.2302,50.2876,50.2207,50.2876,146534.0
2023-11-27 15:55:00,52.63,52.64,52.53,52.54,310484.0,50.2876,50.2971,50.192,50.2016,310484.0
2023-11-28 09:30:00,52.7,52.82,52.28,52.33,158246.0,50.3544,50.4691,49.9531,50.0009,158246.0
2023-11-28 09:35:00,52.31,52.4,52.18,52.23,83364.0,49.9818,50.0678,49.8576,49.9054,83364.0
2023-11-28 09:40:00,52.25,52.35,52.21,52.32,49078.0,49.9245,50.02,49.8863,49.9914,49078.0
2023-11-28 09:45:00,52.33,52.51,52.33,52.45,75482.0,50.0009,50.1729,50.0009,50.1156,75482.0
2023-11-28 09:50:00,52.44,52.53,52.41,52.46,64105.0,50.106,50.192,50.0774,50.1251,64105.0
2023-11-28 09:55:00,52.46,52.52,52.4,52.51,43481.0,50.1251,50.1825,50.0678,50.1729,43481.0
2023-11-28 10:00:00,52.52,52.57,52.45,52.52,65778.0,50.1825,50.2302,50.1156,50.1825,65778.0
2023-11-28 10:05:00,52.51,52.55,52.4,52.45,132317.0,50.1729,50.2111,50.0678,50.1156,132317.0
2023-11-28 10:10:00,52.44,52.44,52.27,52.33,52965.0,50.106,50.106,49.9436,50.0009,52965.0
2023-11-28 10:15:00,52.32,52.45,52.31,52.41,69904.0,49.9914,50.1156,49.9818,50.0774,69904.0
2023-11-28 10:20:00,52.41,52.44,52.35,52.39,44610.0,50.0774,50.106,50.02,50.0582,44610.0
2023-11-28 10:25:00,52.39,52.42,52.35,52.4,39263.0,50.0582,50.0869,50.02,50.0678,39263.0
2023-11-28 10:30:00,52.4,52.46,52.36,52.36,55233.0,50.0678,50.1251,50.0296,50.0296,55233.0
2023-11-28 10:35:00,52.36,52.42,52.33,52.36,66629.0,50.0296,50.0869,50.0009,50.0296,66629.0
2023-11-28 10:40:00,52.35,52.43,52.35,52.43,69723.0,50.02,50.0965,50.02,50.0965,69723.0
2023-11-28 10:45:00,52.39,52.43,52.38,52.39,35933.0,50.0582,50.0965,50.0487,50.0582,35933.0
2023-11-28 10:50:00,52.4,52.64,52.37,52.62,275459.0,50.0678,50.2971,50.0391,50.278,275459.0
2023-11-28 10:55:00,52.63,52.87,52.62,52.78,78799.0,50.2876,50.5169,50.278,50.4309,78799.0
2023-11-28 11:00:00,52.77,52.8,52.68,52.69,109976.0,50.4213,50.45,50.3353,50.3449,109976.0
2023-11-28 11:05:00,52.69,52.76,52.68,52.76,45713.0,50.3449,50.4118,50.3353,50.4118,45713.0
2023-11-28 11:10:00,52.75,52.78,52.67,52.73,30366.0,50.4022,50.4309,50.3258,50.3831,30366.0
2023-11-28 11:15:00,52.73,52.82,52.71,52.81,23859.0,50.3831,50.4691,50.364,50.4596,23859.0
2023-11-28 11:20:00,52.79,52.87,52.78,52.85,65205.0,50.4404,50.5169,50.4309,50.4978,65205.0
2023-11-28 11:25:00,52.84,52.84,52.76,52.81,47483.0,50.4882,50.4882,50.4118,50.4596,47483.0
2023-11-28 11:30:00,52.8,52.87,52.78,52.81,29491.0,50.45,50.5169,50.4309,50.4596,29491.0
2023-11-28 11:35:00,52.78,52.81,52.72,52.75,24554.0,50.4309,50.4596,50.3736,50.4022,24554.0
2023-11-28 11:40:00,52.75,52.82,52.74,52.77,17535.0,50.4022,50.4691,50.3927,50.4213,17535.0
2023-11-28 11:45:00,52.78,52.83,52.75,52.8,25533.0,50.4309,50.4787,50.4022,50.45,25533.0
2023-11-28 11:50:00,52.82,52.85,52.77,52.83,28948.0,50.4691,50.4978,50.4213,50.4787,28948.0
2023-11-28 11:55:00,52.83,52.83,52.74,52.75,25033.0,50.4787,50.4787,50.3927,50.4022,25033.0
2023-11-28 12:00:00,52.76,52.82,52.75,52.75,23960.0,50.4118,50.4691,50.4022,50.4022,23960.0
2023-11-28 12:05:00,52.75,52.77,52.7,52.72,37915.0,50.4022,50.4213,50.3544,50.3736,37915.0
2023-11-28 12:10:00,52.72,52.77,52.7,52.73,26574.0,50.3736,50.4213,50.3544,50.3831,26574.0
2023-11-28 12:15:00,52.73,52.75,52.61,52.63,38282.0,50.3831,50.4022,50.2685,50.2876,38282.0
2023-11-28 12:20:00,52.63,52.68,52.63,52.64,24872.0,50.2876,50.3353,50.2876,50.2971,24872.0
2023-11-28 12:25:00,52.66,52.67,52.6,52.61,14718.0,50.3162,50.3258,50.2589,50.2685,14718.0
2023-11-28 12:30:00,52.61,52.64,52.56,52.6,30256.0,50.2685,50.2971,50.2207,50.2589,30256.0
2023-11-28 12:35:00,52.59,52.64,52.58,52.64,17581.0,50.2493,50.2971,50.2398,50.2971,17581.0
2023-11-28 12:40:00,52.64,52.64,52.56,52.58,19480.0,50.2971,50.2971,50.2207,50.2398,19480.0
2023-11-28 12:45:00,52.59,52.6,52.57,52.58,12366.0,50.2493,50.2589,50.2302,50.2398,12366.0
2023-11-28 12:50:00,52.57,52.63,52.56,52.6,34285.0,50.2302,50.2876,50.2207,50.2589,34285.0
2023-11-28 12:55:00,52.6,52.61,52.55,52.56,19578.0,50.2589,50.2685,50.2111,50.2207,19578.0
2023-11-28 13:00:00,52.56,52.56,52.44,52.5,60731.0,50.2207,50.2207,50.106,50.1633,60731.0
2023-11-28 13:05:00,52.5,52.51,52.43,52.46,13664.0,50.1633,50.1729,50.0965,50.1251,13664.0
2023-11-28 13:10:00,52.47,52.47,52.4,52.43,28032.0,50.1347,50.1347,50.0678,50.0965,28032.0
2023-11-28 13:15:00,52.43,52.45,52.4,52.42,22946.0,50.0965,50.1156,50.0678,50.0869,22946.0
2023-11-28 13:20:00,52.43,52.45,52.4,52.41,18754.0,50.0965,50.1156,50.0678,50.0774,18754.0
2023-11-28 13:25:00,52.41,52.47,52.41,52.46,36445.0,50.0774,50.1347,50.0774,50.1251,36445.0
2023-11-28 13:30:00,52.45,52.46,52.4,52.41,9578.0,50.1156,50.1251,50.0678,50.0774,9578.0
2023-11-28 13:35:00,52.41,52.42,52.38,52.4,11010.0,50.0774,50.0869,50.0487,50.0678,11010.0
2023-11-28 13:40:00,52.39,52.42,52.36,52.39,29478.0,50.0582,50.0869,50.0296,50.0582,29478.0
2023-11-28 13:45:00,52.39,52.39,52.34,52.35,61741.0,50.0582,50.0582,50.0105,50.02,61741.0
2023-11-28 13:50:00,52.35,52.37,52.32,52.36,44061.0,50.02,50.0391,49.9914,50.0296,44061.0
2023-11-28 13:55:00,52.36,52.36,52.29,52.3,46439.0,50.0296,50.0296,49.9627,49.9723,46439.0
2023-11-28 14:00:00,52.3,52.31,52.26,52.3,28250.0,49.9723,49.9818,49.934,49.9723,28250.0
2023-11-28 14:05:00,52.29,52.35,52.27,52.34,49780.0,49.9627,50.02,49.9436,50.0105,49780.0
2023-11-28 14:10:00,52.34,52.37,52.31,52.34,55225.0,50.0105,50.0391,49.9818,50.0105,55225.0
2023-11-28 14:15:00,52.34,52.35,52.23,52.27,48859.0,50.0105,50.02,49.9054,49.9436,48859.0
2023-11-28 14:20:00,52.27,52.31,52.23,52.25,35211.0,49.9436,49.9818,49.9054,49.9245,35211.0
2023-11-28 14:25:00,52.26,52.26,52.16,52.2,39208.0,49.934,49.934,49.8385,49.8767,39208.0
2023-11-28 14:30:00,52.19,52.22,52.17,52.22,36241.0,49.8671,49.8958,49.848,49.8958,36241.0
2023-11-28 14:35:00,52.22,52.28,52.22,52.26,55193.0,49.8958,49.9531,49.8958,49.934,55193.0
2023-11-28 14:40:00,52.26,52.3,52.25,52.28,24655.0,49.934,49.9723,49.9245,49.9531,24655.0
2023-11-28 14:45:00,52.29,52.32,52.27,52.3,25674.0,49.9627,49.9914,49.9436,49.9723,25674.0
2023-11-28 14:50:00,52.3,52.34,52.28,52.33,75993.0,49.9723,50.0105,49.9531,50.0009,75993.0
2023-11-28 14:55:00,52.33,52.34,52.28,52.28,32317.0,50.0009,50.0105,49.9531,49.9531,32317.0
2023-11-28 15:00:00,52.29,52.32,52.28,52.3,32550.0,49.9627,49.9914,49.9531,49.9723,32550.0
2023-11-28 15:05:00,52.3,52.32,52.24,52.24,30779.0,49.9723,49.9914,49.9149,49.9149,30779.0
2023-11-28 15:10:00,52.25,52.29,52.24,52.26,28021.0,49.9245,49.9627,49.9149,49.934,28021.0
2023-11-28 15:15:00,52.25,52.3,52.25,52.3,26733.0,49.9245,49.9723,49.9245,49.9723,26733.0
2023-11-28 15:20:00,52.3,52.3,52.24,52.3,51699.0,49.9723,49.9723,49.9149,49.9723,51699.0
2023-11-28 15:25:00,52.29,52.33,52.26,52.31,47954.0,49.9627,50.0009,49.934,49.9818,47954.0
2023-11-28 15:30:00,52.3,52.38,52.3,52.36,77544.0,49.9723,50.0487,49.9723,50.0296,77544.0
2023-11-28 15:35:00,52.35,52.35,52.29,52.34,39083.0,50.02,50.02,49.9627,50.0105,39083.0
2023-11-28 15:40:00,52.34,52.35,52.3,52.32,49585.0,50.0105,50.02,49.9723,49.9914,49585.0
2023-11-28 15:45:00,52.32,52.38,52.29,52.38,63796.0,49.9914,50.0487,49.9627,50.0487,63796.0
2023-11-28 15:50:00,52.37,52.39,52.28,52.3,139329.0,50.0391,50.0582,49.9531,49.9723,139329.0
2023-11-28 15:55:00,52.3,52.37,52.28,52.31,239404.0,49.9723,50.0391,49.9531,49.9818,239404.0
2023-11-29 09:30:00,52.7,52.76,52.4,52.5,259541.0,50.3544,50.4118,50.0678,50.1633,259541.0
2023-11-29 09:35:00,52.54,52.62,52.26,52.4,86824.0,50.2016,50.278,49.934,50.0678,86824.0
2023-11-29 09:40:00,52.39,52.46,52.16,52.19,140847.0,50.0582,50.1251,49.8385,49.8671,140847.0
2023-11-29 09:45:00,52.2,52.27,52.11,52.25,159781.0,49.8767,49.9436,49.7907,49.9245,159781.0
2023-11-29 09:50:00,52.23,52.26,52.17,52.23,80891.0,49.9054,49.934,49.848,49.9054,80891.0
2023-11-29 09:55:00,52.21,52.25,51.97,52.0,192953.0,49.8863,49.9245,49.6569,49.6856,192953.0
2023-11-29 10:00:00,52.01,52.01,51.73,51.93,267105.0,49.6952,49.6952,49.4276,49.6187,267105.0
2023-11-29 10:05:00,51.93,51.95,51.82,51.87,90797.0,49.6187,49.6378,49.5136,49.5614,90797.0
2023-11-29 10:10:00,51.87,51.88,51.74,51.75,76557.0,49.5614,49.5709,49.4372,49.4467,76557.0
2023-11-29 10:15:00,51.75,51.85,51.63,51.63,96801.0,49.4467,49.5423,49.3321,49.3321,96801.0
2023-11-29 10:20:00,51.63,51.68,51.51,51.51,126743.0,49.3321,49.3798,49.2174,49.2174,126743.0
2023-11-29 10:25:00,51.51,51.68,51.48,51.67,74880.0,49.2174,49.3798,49.1887,49.3703,74880.0
2023-11-29 10:30:00,51.68,51.7,51.52,51.57,71851.0,49.3798,49.399,49.227,49.2747,71851.0
2023-11-29 10:35:00,51.57,51.68,51.54,51.68,38681.0,49.2747,49.3798,49.2461,49.3798,38681.0
2023-11-29 10:40:00,51.68,51.72,51.62,51.7,53210.0,49.3798,49.4181,49.3225,49.399,53210.0
2023-11-29 10:45:00,51.7,51.7,51.58,51.6,34993.0,49.399,49.399,49.2843,49.3034,34993.0
2023-11-29 10:50:00,51.6,51.73,51.58,51.69,42451.0,49.3034,49.4276,49.2843,49.3894,42451.0
2023-11-29 10:55:00,51.69,51.74,51.64,51.73,62670.0,49.3894,49.4372,49.3416,49.4276,62670.0
2023-11-29 11:00:00,51.73,51.9,51.71,51.86,65141.0,49.4276,49.5901,49.4085,49.5518,65141.0
2023-11-29 11:05:00,51.86,51.94,51.81,51.93,32252.0,49.5518,49.6283,49.5041,49.6187,32252.0
2023-11-29 11:10:00,51.92,51.93,51.85,51.89,42716.0,49.6092,49.6187,49.5423,49.5805,42716.0
2023-11-29 11:15:00,51.88,51.93,51.83,51.89,38851.0,49.5709,49.6187,49.5232,49.5805,38851.0
2023-11-29 11:20:00,51.9,51.91,51.72,51.85,168000.0,49.5901,49.5996,49.4181,49.5423,168000.0
2023-11-29 11:25:00,51.85,51.9,51.75,51.75,44102.0,49.5423,49.5901,49.4467,49.4467,44102.0
2023-11-29 11:30:00,51.76,51.8,51.62,51.63,34280.0,49.4563,49.4945,49.3225,49.3321,34280.0
2023-11-29 11:35:00,51.62,51.76,51.62,51.71,55700.0,49.3225,49.4563,49.3225,49.4085,55700.0
2023-11-29 11:40:00,51.71,51.78,51.71,51.74,29787.0,49.4085,49.4754,49.4085,49.4372,29787.0
2023-11-29 11:45:00,51.74,51.83,51.74,51.79,21646.0,49.4372,49.5232,49.4372,49.4849,21646.0
2023-11-29 11:50:00,51.78,51.93,51.78,51.92,33844.0,49.4754,49.6187,49.4754,49.6092,33844.0
2023-11-29 11:55:00,51.92,51.96,51.89,51.91,35537.0,49.6092,49.6474,49.5805,49.5996,35537.0
2023-11-29 12:00:00,51.92,52.04,51.91,52.02,35521.0,49.6092,49.7238,49.5996,49.7047,35521.0
2023-11-29 12:05:00,52.03,52.07,51.99,52.06,49592.0,49.7143,49.7525,49.676,49.7429,49592.0
2023-11-29 12:10:00,52.07,52.08,51.98,51.99,38330.0,49.7525,49.762,49.6665,49.676,38330.0
2023-11-29 12:15:00,51.98,51.99,51.89,51.94,66482.0,49.6665,49.676,49.5805,49.6283,66482.0
2023-11-29 12:20:00,51.93,52.05,51.93,52.04,44471.0,49.6187,49.7334,49.6187,49.7238,44471.0
2023-11-29 12:25:00,52.03,52.08,51.99,52.0,30998.0,49.7143,49.762,49.676,49.6856,30998.0
2023-11-29 12:30:00,51.99,51.99,51.92,51.96,27755.0,49.676,49.676,49.6092,49.6474,27755.0
2023-11-29 12:35:00,51.96,51.96,51.92,51.95,27948.0,49.6474,49.6474,49.6092,49.6378,27948.0
2023-11-29 12:40:00,51.95,52.07,51.94,52.05,93910.0,49.6378,49.7525,49.6283,49.7334,93910.0
2023-11-29 12:45:00,52.06,52.12,51.95,51.95,72488.0,49.7429,49.8003,49.6378,49.6378,72488.0
2023-11-29 12:50:00,51.94,52.02,51.93,52.0,41501.0,49.6283,49.7047,49.6187,49.6856,41501.0
2023-11-29 12:55:00,52.0,52.01,51.92,51.94,37933.0,49.6856,49.6952,49.6092,49.6283,37933.0
2023-11-29 13:00:00,51.94,51.95,51.88,51.93,34376.0,49.6283,49.6378,49.5709,49.6187,34376.0
2023-11-29 13:05:00,51.93,51.98,51.9,51.98,27741.0,49.6187,49.6665,49.5901,49.6665,27741.0
2023-11-29 13:10:00,51.98,52.08,51.97,52.06,23490.0,49.6665,49.762,49.6569,49.7429,23490.0
2023-11-29 13:15:00,52.06,52.15,52.06,52.13,54695.0,49.7429,49.8289,49.7429,49.8098,54695.0
2023-11-29 13:20:00,52.14,52.15,52.08,52.15,23136.0,49.8194,49.8289,49.762,49.8289,23136.0
2023-11-29 13:25:00,52.15,52.21,52.13,52.19,31580.0,49.8289,49.8863,49.8098,49.8671,31580.0
2023-11-29 13:30:00,52.19,52.26,52.18,52.24,33831.0,49.8671,49.934,49.8576,49.9149,33831.0
2023-11-29 13:35:00,52.25,52.28,52.23,52.26,22673.0,49.9245,49.9531,49.9054,49.934,22673.0
2023-11-29 13:40:00,52.26,52.3,52.25,52.27,31789.0,49.934,49.9723,49.9245,49.9436,31789.0
2023-11-29 13:45:00,52.27,52.3,52.23,52.3,45326.0,49.9436,49.9723,49.9054,49.9723,45326.0
2023-11-29 13:50:00,52.29,52.39,52.27,52.39,41361.0,49.9627,50.0582,49.9436,50.0582,41361.0
2023-11-29 13:55:00,52.39,52.39,52.3,52.3,19379.0,50.0582,50.0582,49.9723,49.9723,19379.0
2023-11-29 14:00:00,52.31,52.38,52.3,52.3,23417.0,49.9818,50.0487,49.9723,49.9723,23417.0
2023-11-29 14:05:00,52.31,52.42,52.31,52.39,68218.0,49.9818,50.0869,49.9818,50.0582,68218.0
2023-11-29 14:10:00,52.39,52.41,52.32,52.35,54098.0,50.0582,50.0774,49.9914,50.02,54098.0
2023-11-29 14:15:00,52.35,52.36,52.29,52.29,31599.0,50.02,50.0296,49.9627,49.9627,31599.0
2023-11-29 14:20:00,52.29,52.31,52.25,52.28,27488.0,49.9627,49.9818,49.9245,49.9531,27488.0
2023-11-29 14:25:00,52.27,52.32,52.26,52.29,32207.0,49.9436,49.9914,49.934,49.9627,32207.0
2023-11-29 14:30:00,52.29,52.31,52.26,52.28,29356.0,49.9627,49.9818,49.934,49.9531,29356.0
2023-11-29 14:35:00,52.28,52.29,52.18,52.19,44282.0,49.9531,49.9627,49.8576,49.8671,44282.0
2023-11-29 14:40:00,52.16,52.2,52.15,52.19,25922.0,49.8385,49.8767,49.8289,49.8671,25922.0
2023-11-29 14:45:00,52.19,52.23,52.17,52.18,31973.0,49.8671,49.9054,49.848,49.8576,31973.0
2023-11-29 14:50:00,52.17,52.19,52.13,52.17,37219.0,49.848,49.8671,49.8098,49.848,37219.0
2023-11-29 14:55:00,52.17,52.17,52.1,52.12,31995.0,49.848,49.848,49.7812,49.8003,31995.0
2023-11-29 15:00:00,52.11,52.13,52.06,52.09,37560.0,49.7907,49.8098,49.7429,49.7716,37560.0
2023-11-29 15:05:00,52.09,52.14,52.06,52.12,38862.0,49.7716,49.8194,49.7429,49.8003,38862.0
2023-11-29 15:10:00,52.12,52.12,52.03,52.03,34100.0,49.8003,49.8003,49.7143,49.7143,34100.0
2023-11-29 15:15:00,52.03,52.04,51.89,52.0,85596.0,49.7143,49.7238,49.5805,49.6856,85596.0
2023-11-29 15:20:00,52.0,52.04,51.91,51.91,52210.0,49.6856,49.7238,49.5996,49.5996,52210.0
2023-11-29 15:25:00,51.92,52.05,51.89,52.0,137576.0,49.6092,49.7334,49.5805,49.6856,137576.0
2023-11-29 15:30:00,52.0,52.03,51.96,52.0,47059.0,49.6856,49.7143,49.6474,49.6856,47059.0
2023-11-29 15:35:00,52.0,52.0,51.91,51.93,52481.0,49.6856,49.6856,49.5996,49.6187,52481.0
2023-11-29 15:40:00,51.93,51.97,51.9,51.9,76160.0,49.6187,49.6569,49.5901,49.5901,76160.0
2023-11-29 15:45:00,51.91,51.94,51.88,51.9,155280.0,49.5996,49.6283,49.5709,49.5901,155280.0
2023-11-29 15:50:00,51.9,52.04,51.89,52.04,146453.0,49.5901,49.7238,49.5805,49.7238,146453.0
2023-11-29 15:55:00,52.04,52.07,51.84,51.86,569162.0,49.7238,49.7525,49.5327,49.5518,569162.0
2023-11-30 09:30:00,52.58,52.77,52.32,52.57,199176.0,50.2398,50.4213,49.9914,50.2302,199176.0
2023-11-30 09:35:00,52.58,53.0,52.57,52.97,116205.0,50.2398,50.6411,50.2302,50.6124,116205.0
2023-11-30 09:40:00,52.98,53.07,52.95,53.04,86400.0,50.622,50.708,50.5933,50.6793,86400.0
2023-11-30 09:45:00,53.04,53.18,52.95,52.96,400505.0,50.6793,50.8131,50.5933,50.6029,400505.0
2023-11-30 09:50:00,52.96,53.02,52.92,52.98,81969.0,50.6029,50.6602,50.5647,50.622,81969.0
2023-11-30 09:55:00,52.97,53.11,52.9,53.11,123975.0,50.6124,50.7462,50.5455,50.7462,123975.0
2023-11-30 10:00:00,53.12,53.25,53.06,53.22,113069.0,50.7558,50.88,50.6984,50.8513,113069.0
2023-11-30 10:05:00,53.23,53.38,53.17,53.19,113618.0,50.8609,51.0042,50.8035,50.8226,113618.0
2023-11-30 10:10:00,53.19,53.29,53.17,53.27,74516.0,50.8226,50.9182,50.8035,50.8991,74516.0
2023-11-30 10:15:00,53.26,53.4,53.22,53.26,102571.0,50.8895,51.0233,50.8513,50.8895,102571.0
2023-11-30 10:20:00,53.25,53.25,53.12,53.12,45148.0,50.88,50.88,50.7558,50.7558,45148.0
2023-11-30 10:25:00,53.13,53.19,53.05,53.1,59420.0,50.7653,50.8226,50.6889,50.7366,59420.0
2023-11-30 10:30:00,53.09,53.09,52.88,52.97,118565.0,50.7271,50.7271,50.5264,50.6124,118565.0
2023-11-30 10:35:00,52.98,53.01,52.91,52.98,140048.0,50.622,50.6507,50.5551,50.622,140048.0
2023-11-30 10:40:00,52.99,53.06,52.81,52.82,129030.0,50.6315,50.6984,50.4596,50.4691,129030.0
2023-11-30 10:45:00,52.83,52.85,52.7,52.8,98899.0,50.4787,50.4978,50.3544,50.45,98899.0
2023-11-30 10:50:00,52.8,52.86,52.67,52.71,91076.0,50.45,50.5073,50.3258,50.364,91076.0
2023-11-30 10:55:00,52.71,52.76,52.47,52.5,91796.0,50.364,50.4118,50.1347,50.1633,91796.0
2023-11-30 11:00:00,52.5,52.51,52.31,52.32,94512.0,50.1633,50.1729,49.9818,49.9914,94512.0
2023-11-30 11:05:00,52.32,52.33,52.14,52.16,102647.0,49.9914,50.0009,49.8194,49.8385,102647.0
2023-11-30 11:10:00,52.15,52.15,51.97,52.1,99807.0,49.8289,49.8289,49.6569,49.7812,99807.0
2023-11-30 11:15:00,52.1,52.13,51.93,51.96,71209.0,49.7812,49.8098,49.6187,49.6474,71209.0
2023-11-30 11:20:00,51.97,52.04,51.86,52.02,104210.0,49.6569,49.7238,49.5518,49.7047,104210.0
2023-11-30 11:25:00,52.04,52.04,51.67,51.7,102035.0,49.7238,49.7238,49.3703,49.399,102035.0
2023-11-30 11:30:00,51.7,51.71,51.6,51.65,109198.0,49.399,49.4085,49.3034,49.3512,109198.0
2023-11-30 11:35:00,51.65,51.81,51.62,51.79,65928.0,49.3512,49.5041,49.3225,49.4849,65928.0
2023-11-30 11:40:00,51.79,51.83,51.65,51.66,82428.0,49.4849,49.5232,49.3512,49.3607,82428.0
2023-11-30 11:45:00,51.66,51.73,51.59,51.73,78149.0,49.3607,49.4276,49.2939,49.4276,78149.0
2023-11-30 11:50:00,51.72,51.73,51.55,51.62,74609.0,49.4181,49.4276,49.2556,49.3225,74609.0
2023-11-30 11:55:00,51.61,51.75,51.61,51.74,79823.0,49.313,49.4467,49.313,49.4372,79823.0
2023-11-30 12:00:00,51.74,51.84,51.71,51.82,45924.0,49.4372,49.5327,49.4085,49.5136,45924.0
2023-11-30 12:05:00,51.83,51.83,51.72,51.8,34429.0,49.5232,49.5232,49.4181,49.4945,34429.0
2023-11-30 12:10:00,51.8,51.93,51.76,51.91,47755.0,49.4945,49.6187,49.4563,49.5996,47755.0
2023-11-30 12:15:00,51.91,51.94,51.88,51.91,43728.0,49.5996,49.6283,49.5709,49.5996,43728.0
2023-11-30 12:20:00,51.9,51.91,51.86,51.88,37701.0,49.5901,49.5996,49.5518,49.5709,37701.0
2023-11-30 12:25:00,51.88,51.97,51.86,51.87,41602.0,49.5709,49.6569,49.5518,49.5614,41602.0
2023-11-30 12:30:00,51.86,51.89,51.79,51.84,31105.0,49.5518,49.5805,49.4849,49.5327,31105.0
2023-11-30 12:35:00,51.84,51.94,51.84,51.93,39867.0,49.5327,49.6283,49.5327,49.6187,39867.0
2023-11-30 12:40:00,51.93,52.1,51.93,52.08,72093.0,49.6187,49.7812,49.6187,49.762,72093.0
2023-11-30 12:45:00,52.08,52.08,51.96,52.01,27786.0,49.762,49.762,49.6474,49.6952,27786.0
2023-11-30 12:50:00,52.01,52.07,51.94,52.06,29142.0,49.6952,49.7525,49.6283,49.7429,29142.0
2023-11-30 12:55:00,52.05,52.05,51.93,51.94,29680.0,49.7334,49.7334,49.6187,49.6283,29680.0
2023-11-30 13:00:00,51.94,52.0,51.92,52.0,21922.0,49.6283,49.6856,49.6092,49.6856,21922.0
2023-11-30 13:05:00,52.0,52.08,51.99,52.06,34549.0,49.6856,49.762,49.676,49.7429,34549.0
2023-11-30 13:10:00,52.07,52.1,52.0,52.03,60365.0,49.7525,49.7812,49.6856,49.7143,60365.0
2023-11-30 13:15:00,52.04,52.18,52.04,52.16,33254.0,49.7238,49.8576,49.7238,49.8385,33254.0
2023-11-30 13:20:00,52.16,52.17,52.07,52.08,29717.0,49.8385,49.848,49.7525,49.762,29717.0
2023-11-30 13:25:00,52.09,52.11,51.96,51.97,22405.0,49.7716,49.7907,49.6474,49.6569,22405.0
2023-11-30 13:30:00,51.97,52.0,51.94,51.96,40796.0,49.6569,49.6856,49.6283,49.6474,40796.0
2023-11-30 13:35:00,51.96,51.99,51.93,51.98,38313.0,49.6474,49.676,49.6187,49.6665,38313.0
2023-11-30 13:40:00,51.97,51.97,51.85,51.87,65511.0,49.6569,49.6569,49.5423,49.5614,65511.0
2023-11-30 13:45:00,51.88,51.99,51.86,51.97,44852.0,49.5709,49.676,49.5518,49.6569,44852.0
2023-11-30 13:50:00,51.97,52.02,51.87,51.94,84034.0,49.6569,49.7047,49.5614,49.6283,84034.0
2023-11-30 13:55:00,51.94,52.06,51.93,52.05,84923.0,49.6283,49.7429,49.6187,49.7334,84923.0
2023-11-30 14:00:00,52.05,52.13,52.03,52.1,52328.0,49.7334,49.8098,49.7143,49.7812,52328.0
2023-11-30 14:05:00,52.1,52.13,52.06,52.1,31601.0,49.7812,49.8098,49.7429,49.7812,31601.0
2023-11-30 14:10:00,52.1,52.17,52.1,52.16,43068.0,49.7812,49.848,49.7812,49.8385,43068.0
2023-11-30 14:15:00,52.16,52.16,52.05,52.07,48302.0,49.8385,49.8385,49.7334,49.7525,48302.0
2023-11-30 14:20:00,52.07,52.1,52.02,52.08,52451.0,49.7525,49.7812,49.7047,49.762,52451.0
2023-11-30 14:25:00,52.08,52.2,52.07,52.16,42230.0,49.762,49.8767,49.7525,49.8385,42230.0
2023-11-30 14:30:00,52.17,52.18,52.11,52.13,37654.0,49.848,49.8576,49.7907,49.8098,37654.0
2023-11-30 14:35:00,52.13,52.14,52.08,52.09,28800.0,49.8098,49.8194,49.762,49.7716,28800.0
2023-11-30 14:40:00,52.08,52.12,52.06,52.12,43164.0,49.762,49.8003,49.7429,49.8003,43164.0
2023-11-30 14:45:00,52.11,52.12,52.06,52.08,43466.0,49.7907,49.8003,49.7429,49.762,43466.0
2023-11-30 14:50:00,52.09,52.16,52.07,52.13,57338.0,49.7716,49.8385,49.7525,49.8098,57338.0
2023-11-30 14:55:00,52.13,52.17,52.12,52.16,57126.0,49.8098,49.848,49.8003,49.8385,57126.0
2023-11-30 15:00:00,52.16,52.16,52.1,52.11,76738.0,49.8385,49.8385,49.7812,49.7907,76738.0
2023-11-30 15:05:00,52.11,52.11,52.03,52.05,41364.0,49.7907,49.7907,49.7143,49.7334,41364.0
2023-11-30 15:10:00,52.06,52.12,52.05,52.12,54186.0,49.7429,49.8003,49.7334,49.8003,54186.0
2023-11-30 15:15:00,52.12,52.12,52.05,52.07,40246.0,49.8003,49.8003,49.7334,49.7525,40246.0
2023-11-30 15:20:00,52.07,52.1,52.01,52.02,38936.0,49.7525,49.7812,49.6952,49.7047,38936.0
2023-11-30 15:25:00,52.02,52.09,51.99,52.08,71273.0,49.7047,49.7716,49.676,49.762,71273.0
2023-11-30 15:30:00,52.07,52.08,52.03,52.05,81038.0,49.7525,49.762,49.7143,49.7334,81038.0
2023-11-30 15:35:00,52.04,52.04,51.97,52.01,74661.0,49.7238,49.7238,49.6569,49.6952,74661.0
2023-11-30 15:40:00,52.01,52.11,52.0,52.11,100908.0,49.6952,49.7907,49.6856,49.7907,100908.0
2023-11-30 15:45:00,52.11,52.11,51.96,51.97,172097.0,49.7907,49.7907,49.6474,49.6569,172097.0
2023-11-30 15:50:00,51.96,52.01,51.89,52.0,347473.0,49.6474,49.6952,49.5805,49.6856,347473.0
2023-11-30 15:55:00,52.0,52.06,51.95,52.04,779537.0,49.6856,49.7429,49.6378,49.7238,779537.0
2023-12-01 09:30:00,51.98,52.09,51.73,52.05,139814.0,49.6665,49.7716,49.4276,49.7334,139814.0
2023-12-01 09:35:00,52.06,52.28,52.04,52.25,74594.0,49.7429,49.9531,49.7238,49.9245,74594.0
2023-12-01 09:40:00,52.28,52.43,52.26,52.4,61931.0,49.9531,50.0965,49.934,50.0678,61931.0
2023-12-01 09:45:00,52.41,52.47,52.34,52.38,48863.0,50.0774,50.1347,50.0105,50.0487,48863.0
2023-12-01 09:50:00,52.37,52.46,52.28,52.44,85589.0,50.0391,50.1251,49.9531,50.106,85589.0
2023-12-01 09:55:00,52.44,52.63,52.43,52.63,45809.0,50.106,50.2876,50.0965,50.2876,45809.0
2023-12-01 10:00:00,52.65,52.8,52.61,52.73,68127.0,50.3067,50.45,50.2685,50.3831,68127.0
2023-12-01 10:05:00,52.73,52.77,52.65,52.68,77861.0,50.3831,50.4213,50.3067,50.3353,77861.0
2023-12-01 10:10:00,52.7,52.85,52.56,52.58,70715.0,50.3544,50.4978,50.2207,50.2398,70715.0
2023-12-01 10:15:00,52.57,52.61,52.52,52.56,41939.0,50.2302,50.2685,50.1825,50.2207,41939.0
2023-12-01 10:20:00,52.56,52.62,52.51,52.59,44326.0,50.2207,50.278,50.1729,50.2493,44326.0
2023-12-01 10:25:00,52.57,52.61,52.53,52.56,46998.0,50.2302,50.2685,50.192,50.2207,46998.0
2023-12-01 10:30:00,52.59,52.71,52.55,52.63,57501.0,50.2493,50.364,50.2111,50.2876,57501.0
2023-12-01 10:35:00,52.62,52.63,52.42,52.45,64726.0,50.278,50.2876,50.0869,50.1156,64726.0
2023-12-01 10:40:00,52.45,52.51,52.38,52.51,31726.0,50.1156,50.1729,50.0487,50.1729,31726.0
2023-12-01 10:45:00,52.51,52.63,52.49,52.62,26972.0,50.1729,50.2876,50.1538,50.278,26972.0
2023-12-01 10:50:00,52.62,52.7,52.59,52.7,39651.0,50.278,50.3544,50.2493,50.3544,39651.0
2023-12-01 10:55:00,52.71,52.71,52.61,52.64,32877.0,50.364,50.364,50.2685,50.2971,32877.0
2023-12-01 11:00:00,52.64,52.67,52.51,52.66,35026.0,50.2971,50.3258,50.1729,50.3162,35026.0
2023-12-01 11:05:00,52.65,52.67,52.55,52.65,46762.0,50.3067,50.3258,50.2111,50.3067,46762.0
2023-12-01 11:10:00,52.64,52.71,52.63,52.66,50400.0,50.2971,50.364,50.2876,50.3162,50400.0
2023-12-01 11:15:00,52.64,52.8,52.64,52.72,65567.0,50.2971,50.45,50.2971,50.3736,65567.0
2023-12-01 11:20:00,52.71,52.78,52.7,52.76,35618.0,50.364,50.4309,50.3544,50.4118,35618.0
2023-12-01 11:25:00,52.78,52.92,52.76,52.91,39861.0,50.4309,50.5647,50.4118,50.5551,39861.0
2023-12-01 11:30:00,52.91,52.92,52.8,52.84,44202.0,50.5551,50.5647,50.45,50.4882,44202.0
2023-12-01 11:35:00,52.83,52.83,52.69,52.72,54849.0,50.4787,50.4787,50.3449,50.3736,54849.0
2023-12-01 11:40:00,52.72,52.81,52.69,52.8,60249.0,50.3736,50.4596,50.3449,50.45,60249.0
2023-12-01 11:45:00,52.81,52.86,52.76,52.82,52110.0,50.4596,50.5073,50.4118,50.4691,52110.0
2023-12-01 11:50:00,52.82,52.9,52.8,52.85,42205.0,50.4691,50.5455,50.45,50.4978,42205.0
2023-12-01 11:55:00,52.86,52.91,52.82,52.85,42493.0,50.5073,50.5551,50.4691,50.4978,42493.0
2023-12-01 12:00:00,52.86,52.93,52.85,52.9,38621.0,50.5073,50.5742,50.4978,50.5455,38621.0
2023-12-01 12:05:00,52.9,52.97,52.88,52.89,28507.0,50.5455,50.6124,50.5264,50.536,28507.0
2023-12-01 12:10:00,52.89,53.05,52.88,53.04,86828.0,50.536,50.6889,50.5264,50.6793,86828.0
2023-12-01 12:15:00,53.04,53.04,52.94,52.98,57304.0,50.6793,50.6793,50.5838,50.622,57304.0
2023-12-01 12:20:00,52.98,52.98,52.85,52.91,36128.0,50.622,50.622,50.4978,50.5551,36128.0
2023-12-01 12:25:00,52.91,52.99,52.91,52.97,20392.0,50.5551,50.6315,50.5551,50.6124,20392.0
2023-12-01 12:30:00,52.96,53.03,52.92,52.94,141261.0,50.6029,50.6698,50.5647,50.5838,141261.0
2023-12-01 12:35:00,52.92,53.03,52.92,53.0,31873.0,50.5647,50.6698,50.5647,50.6411,31873.0
2023-12-01 12:40:00,53.0,53.0,52.93,52.99,12246.0,50.6411,50.6411,50.5742,50.6315,12246.0
2023-12-01 12:45:00,52.99,53.04,52.98,53.03,67252.0,50.6315,50.6793,50.622,50.6698,67252.0
2023-12-01 12:50:00,53.02,53.09,53.01,53.08,18513.0,50.6602,50.7271,50.6507,50.7175,18513.0
2023-12-01 12:55:00,53.09,53.09,53.02,53.04,41430.0,50.7271,50.7271,50.6602,50.6793,41430.0
2023-12-01 13:00:00,53.04,53.07,52.99,53.01,46924.0,50.6793,50.708,50.6315,50.6507,46924.0
2023-12-01 13:05:00,53.0,53.01,52.88,52.89,38431.0,50.6411,50.6507,50.5264,50.536,38431.0
2023-12-01 13:10:00,52.89,52.89,52.75,52.75,34078.0,50.536,50.536,50.4022,50.4022,34078.0
2023-12-01 13:15:00,52.75,52.78,52.64,52.73,42651.0,50.4022,50.4309,50.2971,50.3831,42651.0
2023-12-01 13:20:00,52.73,52.74,52.59,52.6,50984.0,50.3831,50.3927,50.2493,50.2589,50984.0
2023-12-01 13:25:00,52.59,52.62,52.53,52.53,35901.0,50.2493,50.278,50.192,50.192,35901.0
2023-12-01 13:30:00,52.54,52.59,52.51,52.58,49994.0,50.2016,50.2493,50.1729,50.2398,49994.0
2023-12-01 13:35:00,52.58,52.58,52.36,52.41,113874.0,50.2398,50.2398,50.0296,50.0774,113874.0
2023-12-01 13:40:00,52.41,52.53,52.33,52.53,55879.0,50.0774,50.192,50.0009,50.192,55879.0
2023-12-01 13:45:00,52.52,52.56,52.5,52.52,19747.0,50.1825,50.2207,50.1633,50.1825,19747.0
2023-12-01 13:50:00,52.52,52.53,52.47,52.49,20397.0,50.1825,50.192,50.1347,50.1538,20397.0
2023-12-01 13:55:00,52.49,52.51,52.46,52.47,23618.0,50.1538,50.1729,50.1251,50.1347,23618.0
2023-12-01 14:00:00,52.47,52.57,52.46,52.57,55960.0,50.1347,50.2302,50.1251,50.2302,55960.0
2023-12-01 14:05:00,52.57,52.58,52.48,52.48,39041.0,50.2302,50.2398,50.1442,50.1442,39041.0
2023-12-01 14:10:00,52.48,52.64,52.47,52.61,31618.0,50.1442,50.2971,50.1347,50.2685,31618.0
2023-12-01 14:15:00,52.6,52.61,52.55,52.55,22967.0,50.2589,50.2685,50.2111,50.2111,22967.0
2023-12-01 14:20:00,52.54,52.57,52.51,52.55,34193.0,50.2016,50.2302,50.1729,50.2111,34193.0
2023-12-01 14:25:00,52.55,52.57,52.5,52.5,22197.0,50.2111,50.2302,50.1633,50.1633,22197.0
2023-12-01 14:30:00,52.5,52.57,52.47,52.55,31974.0,50.1633,50.2302,50.1347,50.2111,31974.0
2023-12-01 14:35:00,52.54,52.63,52.54,52.61,37939.0,50.2016,50.2876,50.2016,50.2685,37939.0
2023-12-01 14:40:00,52.61,52.65,52.6,52.65,31449.0,50.2685,50.3067,50.2589,50.3067,31449.0
2023-12-01 14:45:00,52.65,52.71,52.64,52.68,30160.0,50.3067,50.364,50.2971,50.3353,30160.0
2023-12-01 14:50:00,52.69,52.72,52.61,52.63,21978.0,50.3449,50.3736,50.2685,50.2876,21978.0
2023-12-01 14:55:00,52.64,52.65,52.57,52.59,43652.0,50.2971,50.3067,50.2302,50.2493,43652.0
2023-12-01 15:00:00,52.58,52.6,52.56,52.6,26445.0,50.2398,50.2589,50.2207,50.2589,26445.0
2023-12-01 15:05:00,52.59,52.6,52.49,52.54,37040.0,50.2493,50.2589,50.1538,50.2016,37040.0
2023-12-01 15:10:00,52.54,52.61,52.5,52.58,64618.0,50.2016,50.2685,50.1633,50.2398,64618.0
2023-12-01 15:15:00,52.58,52.63,52.54,52.54,41330.0,50.2398,50.2876,50.2016,50.2016,41330.0
2023-12-01 15:20:00,52.54,52.54,52.47,52.51,77214.0,50.2016,50.2016,50.1347,50.1729,77214.0
2023-12-01 15:25:00,52.5,52.52,52.43,52.48,41876.0,50.1633,50.1825,50.0965,50.1442,41876.0
2023-12-01 15:30:00,52.48,52.52,52.45,52.5,73045.0,50.1442,50.1825,50.1156,50.1633,73045.0
2023-12-01 15:35:00,52.5,52.5,52.42,52.43,39663.0,50.1633,50.1633,50.0869,50.0965,39663.0
2023-12-01 15:40:00,52.43,52.48,52.41,52.48,55114.0,50.0965,50.1442,50.0774,50.1442,55114.0
2023-12-01 15:45:00,52.47,52.5,52.44,52.47,93747.0,50.1347,50.1633,50.106,50.1347,93747.0
2023-12-01 15:50:00,52.48,52.5,52.29,52.32,217461.0,50.1442,50.1633,49.9627,49.9914,217461.0
2023-12-01 15:55:00,52.32,52.44,52.32,52.41,430982.0,49.9914,50.106,49.9914,50.0774,430982.0
2023-12-04 09:30:00,51.98,51.98,51.41,51.5,235679.0,49.6665,49.6665,49.1219,49.2079,235679.0
2023-12-04 09:35:00,51.5,51.78,51.47,51.73,99441.0,49.2079,49.4754,49.1792,49.4276,99441.0
2023-12-04 09:40:00,51.73,52.08,51.71,52.06,129420.0,49.4276,49.762,49.4085,49.7429,129420.0
2023-12-04 09:45:00,52.05,52.07,51.83,51.83,91845.0,49.7334,49.7525,49.5232,49.5232,91845.0
2023-12-04 09:50:00,51.83,51.95,51.74,51.89,75846.0,49.5232,49.6378,49.4372,49.5805,75846.0
2023-12-04 09:55:00,51.88,51.88,51.66,51.67,67748.0,49.5709,49.5709,49.3607,49.3703,67748.0
2023-12-04 10:00:00,51.67,51.67,51.5,51.58,97468.0,49.3703,49.3703,49.2079,49.2843,97468.0
2023-12-04 10:05:00,51.58,51.62,51.52,51.56,52830.0,49.2843,49.3225,49.227,49.2652,52830.0
2023-12-04 10:10:00,51.56,51.72,51.54,51.63,78740.0,49.2652,49.4181,49.2461,49.3321,78740.0
2023-12-04 10:15:00,51.62,51.88,51.59,51.87,64770.0,49.3225,49.5709,49.2939,49.5614,64770.0
2023-12-04 10:20:00,51.87,52.06,51.87,52.03,108948.0,49.5614,49.7429,49.5614,49.7143,108948.0
2023-12-04 10:25:00,52.03,52.1,51.99,52.08,27615.0,49.7143,49.7812,49.676,49.762,27615.0
2023-12-04 10:30:00,52.08,52.15,52.03,52.06,49243.0,49.762,49.8289,49.7143,49.7429,49243.0
2023-12-04 10:35:00,52.06,52.2,52.04,52.16,41023.0,49.7429,49.8767,49.7238,49.8385,41023.0
2023-12-04 10:40:00,52.17,52.18,51.92,51.96,75250.0,49.848,49.8576,49.6092,49.6474,75250.0
2023-12-04 10:45:00,51.96,51.98,51.83,51.88,65330.0,49.6474,49.6665,49.5232,49.5709,65330.0
2023-12-04 10:50:00,51.89,52.01,51.89,52.0,48724.0,49.5805,49.6952,49.5805,49.6856,48724.0
2023-12-04 10:55:00,52.01,52.04,51.85,51.86,52125.0,49.6952,49.7238,49.5423,49.5518,52125.0
2023-12-04 11:00:00,51.85,51.92,51.8,51.89,58878.0,49.5423,49.6092,49.4945,49.5805,58878.0
2023-12-04 11:05:00,51.89,51.97,51.85,51.96,42315.0,49.5805,49.6569,49.5423,49.6474,42315.0
2023-12-04 11:10:00,51.98,52.02,51.94,51.99,35716.0,49.6665,49.7047,49.6283,49.676,35716.0
2023-12-04 11:15:00,51.99,51.99,51.87,51.9,38960.0,49.676,49.676,49.5614,49.5901,38960.0
2023-12-04 11:20:00,51.9,51.92,51.81,51.82,38386.0,49.5901,49.6092,49.5041,49.5136,38386.0
2023-12-04 11:25:00,51.81,51.93,51.75,51.9,87941.0,49.5041,49.6187,49.4467,49.5901,87941.0
2023-12-04 11:30:00,51.9,52.02,51.9,51.98,108810.0,49.5901,49.7047,49.5901,49.6665,108810.0
2023-12-04 11:35:00,51.97,51.97,51.83,51.85,64233.0,49.6569,49.6569,49.5232,49.5423,64233.0
2023-12-04 11:40:00,51.84,52.01,51.82,52.01,29818.0,49.5327,49.6952,49.5136,49.6952,29818.0
2023-12-04 11:45:00,52.01,52.09,52.01,52.07,62495.0,49.6952,49.7716,49.6952,49.7525,62495.0
2023-12-04 11:50:00,52.07,52.14,52.01,52.13,89664.0,49.7525,49.8194,49.6952,49.8098,89664.0
2023-12-04 11:55:00,52.13,52.28,52.12,52.26,80752.0,49.8098,49.9531,49.8003,49.934,80752.0
2023-12-04 12:00:00,52.26,52.39,52.14,52.37,209062.0,49.934,50.0582,49.8194,50.0391,209062.0
2023-12-04 12:05:00,52.37,52.38,52.25,52.25,93831.0,50.0391,50.0487,49.9245,49.9245,93831.0
2023-12-04 12:10:00,52.24,52.25,52.11,52.24,49026.0,49.9149,49.9245,49.7907,49.9149,49026.0
2023-12-04 12:15:00,52.24,52.24,52.15,52.23,44751.0,49.9149,49.9149,49.8289,49.9054,44751.0
2023-12-04 12:20:00,52.23,52.33,52.19,52.27,83870.0,49.9054,50.0009,49.8671,49.9436,83870.0
2023-12-04 12:25:00,52.27,52.43,52.26,52.38,63578.0,49.9436,50.0965,49.934,50.0487,63578.0
2023-12-04 12:30:00,52.37,52.46,52.31,52.42,38851.0,50.0391,50.1251,49.9818,50.0869,38851.0
2023-12-04 12:35:00,52.41,52.47,52.36,52.47,34964.0,50.0774,50.1347,50.0296,50.1347,34964.0
2023-12-04 12:40:00,52.47,52.49,52.38,52.42,40214.0,50.1347,50.1538,50.0487,50.0869,40214.0
2023-12-04 12:45:00,52.43,52.44,52.34,52.39,37486.0,50.0965,50.106,50.0105,50.0582,37486.0
2023-12-04 12:50:00,52.39,52.45,52.39,52.41,29593.0,50.0582,50.1156,50.0582,50.0774,29593.0
2023-12-04 12:55:00,52.41,52.46,52.35,52.45,33301.0,50.0774,50.1251,50.02,50.1156,33301.0
2023-12-04 13:00:00,52.45,52.48,52.36,52.37,32616.0,50.1156,50.1442,50.0296,50.0391,32616.0
2023-12-04 13:05:00,52.37,52.38,52.32,52.37,26192.0,50.0391,50.0487,49.9914,50.0391,26192.0
2023-12-04 13:10:00,52.38,52.39,52.35,52.38,48894.0,50.0487,50.0582,50.02,50.0487,48894.0
2023-12-04 13:15:00,52.37,52.45,52.37,52.44,44910.0,50.0391,50.1156,50.0391,50.106,44910.0
2023-12-04 13:20:00,52.45,52.45,52.33,52.33,35576.0,50.1156,50.1156,50.0009,50.0009,35576.0
2023-12-04 13:25:00,52.33,52.34,52.22,52.28,35036.0,50.0009,50.0105,49.8958,49.9531,35036.0
2023-12-04 13:30:00,52.27,52.36,52.26,52.36,30932.0,49.9436,50.0296,49.934,50.0296,30932.0
2023-12-04 13:35:00,52.36,52.42,52.34,52.36,32788.0,50.0296,50.0869,50.0105,50.0296,32788.0
2023-12-04 13:40:00,52.35,52.36,52.27,52.3,30229.0,50.02,50.0296,49.9436,49.9723,30229.0
2023-12-04 13:45:00,52.3,52.3,52.24,52.25,30602.0,49.9723,49.9723,49.9149,49.9245,30602.0
2023-12-04 13:50:00,52.25,52.33,52.22,52.33,30929.0,49.9245,50.0009,49.8958,50.0009,30929.0
2023-12-04 13:55:00,52.34,52.34,52.23,52.23,22350.0,50.0105,50.0105,49.9054,49.9054,22350.0
2023-12-04 14:00:00,52.24,52.33,52.24,52.33,33900.0,49.9149,50.0009,49.9149,50.0009,33900.0
2023-12-04 14:05:00,52.33,52.35,52.22,52.24,43539.0,50.0009,50.02,49.8958,49.9149,43539.0
2023-12-04 14:10:00,52.23,52.23,52.13,52.19,123159.0,49.9054,49.9054,49.8098,49.8671,123159.0
2023-12-04 14:15:00,52.19,52.23,52.17,52.18,93588.0,49.8671,49.9054,49.848,49.8576,93588.0
2023-12-04 14:20:00,52.18,52.18,52.11,52.11,30993.0,49.8576,49.8576,49.7907,49.7907,30993.0
2023-12-04 14:25:00,52.11,52.15,52.03,52.04,33790.0,49.7907,49.8289,49.7143,49.7238,33790.0
2023-12-04 14:30:00,52.04,52.13,52.01,52.07,56255.0,49.7238,49.8098,49.6952,49.7525,56255.0
2023-12-04 14:35:00,52.06,52.07,52.0,52.04,70279.0,49.7429,49.7525,49.6856,49.7238,70279.0
2023-12-04 14:40:00,52.04,52.1,51.99,52.08,44534.0,49.7238,49.7812,49.676,49.762,44534.0
2023-12-04 14:45:00,52.08,52.1,52.06,52.09,47447.0,49.762,49.7812,49.7429,49.7716,47447.0
2023-12-04 14:50:00,52.09,52.09,52.0,52.03,47365.0,49.7716,49.7716,49.6856,49.7143,47365.0
2023-12-04 14:55:00,52.03,52.14,52.02,52.11,37892.0,49.7143,49.8194,49.7047,49.7907,37892.0
2023-12-04 15:00:00,52.12,52.13,52.0,52.01,35075.0,49.8003,49.8098,49.6856,49.6952,35075.0
2023-12-04 15:05:00,52.0,52.01,51.97,51.99,55221.0,49.6856,49.6952,49.6569,49.676,55221.0
2023-12-04 15:10:00,52.0,52.05,51.96,52.04,44089.0,49.6856,49.7334,49.6474,49.7238,44089.0
2023-12-04 15:15:00,52.04,52.04,51.98,52.0,73173.0,49.7238,49.7238,49.6665,49.6856,73173.0
2023-12-04 15:20:00,52.0,52.01,51.93,51.96,74850.0,49.6856,49.6952,49.6187,49.6474,74850.0
2023-12-04 15:25:00,51.97,51.97,51.88,51.9,87108.0,49.6569,49.6569,49.5709,49.5901,87108.0
2023-12-04 15:30:00,51.9,51.91,51.82,51.88,82714.0,49.5901,49.5996,49.5136,49.5709,82714.0
2023-12-04 15:35:00,51.87,51.9,51.84,51.9,52111.0,49.5614,49.5901,49.5327,49.5901,52111.0
2023-12-04 15:40:00,51.9,51.96,51.89,51.95,60421.0,49.5901,49.6474,49.5805,49.6378,60421.0
2023-12-04 15:45:00,51.95,52.0,51.92,51.97,94567.0,49.6378,49.6856,49.6092,49.6569,94567.0
2023-12-04 15:50:00,51.97,52.03,51.96,52.01,210785.0,49.6569,49.7143,49.6474,49.6952,210785.0
2023-12-04 15:55:00,52.0,52.05,51.99,52.05,415874.0,49.6856,49.7334,49.676,49.7334,415874.0
2023-12-05 09:30:00,51.66,51.7,51.52,51.64,124272.0,49.6046,49.643,49.4701,49.5854,124272.0
2023-12-05 09:35:00,51.64,51.74,51.4,51.42,92742.0,49.5854,49.6814,49.3549,49.3741,92742.0
2023-12-05 09:40:00,51.42,51.47,51.2,51.37,69894.0,49.3741,49.4221,49.1629,49.3261,69894.0
2023-12-05 09:45:00,51.34,51.37,51.13,51.15,83506.0,49.2973,49.3261,49.0957,49.1149,83506.0
2023-12-05 09:50:00,51.15,51.18,50.95,51.03,60872.0,49.1149,49.1437,48.9228,48.9996,60872.0
2023-12-05 09:55:00,51.03,51.07,50.93,51.02,55595.0,48.9996,49.038,48.9036,48.99,55595.0
2023-12-05 10:00:00,51.03,51.21,51.03,51.13,109361.0,48.9996,49.1725,48.9996,49.0957,109361.0
2023-12-05 10:05:00,51.13,51.37,51.02,51.2,126332.0,49.0957,49.3261,48.99,49.1629,126332.0
2023-12-05 10:10:00,51.2,51.3,51.13,51.27,93944.0,49.1629,49.2589,49.0957,49.2301,93944.0
2023-12-05 10:15:00,51.27,51.3,51.2,51.26,69777.0,49.2301,49.2589,49.1629,49.2205,69777.0
2023-12-05 10:20:00,51.26,51.27,51.15,51.24,52145.0,49.2205,49.2301,49.1149,49.2013,52145.0
2023-12-05 10:25:00,51.24,51.28,51.14,51.28,47614.0,49.2013,49.2397,49.1053,49.2397,47614.0
2023-12-05 10:30:00,51.28,51.33,51.05,51.05,42834.0,49.2397,49.2877,49.0188,49.0188,42834.0
2023-12-05 10:35:00,51.03,51.15,51.02,51.1,55405.0,48.9996,49.1149,48.99,49.0668,55405.0
2023-12-05 10:40:00,51.11,51.22,51.09,51.2,53884.0,49.0764,49.1821,49.0572,49.1629,53884.0
2023-12-05 10:45:00,51.2,51.28,51.2,51.28,38153.0,49.1629,49.2397,49.1629,49.2397,38153.0
2023-12-05 10:50:00,51.26,51.26,51.06,51.12,90961.0,49.2205,49.2205,49.0284,49.086,90961.0
2023-12-05 10:55:00,51.12,51.29,51.11,51.26,36428.0,49.086,49.2493,49.0764,49.2205,36428.0
2023-12-05 11:00:00,51.26,51.26,51.1,51.14,32656.0,49.2205,49.2205,49.0668,49.1053,32656.0
2023-12-05 11:05:00,51.15,51.23,51.08,51.22,57650.0,49.1149,49.1917,49.0476,49.1821,57650.0
2023-12-05 11:10:00,51.22,51.28,51.12,51.14,39938.0,49.1821,49.2397,49.086,49.1053,39938.0
2023-12-05 11:15:00,51.12,51.14,51.05,51.06,39575.0,49.086,49.1053,49.0188,49.0284,39575.0
2023-12-05 11:20:00,51.08,51.09,51.04,51.08,44573.0,49.0476,49.0572,49.0092,49.0476,44573.0
2023-12-05 11:25:00,51.07,51.1,51.01,51.05,45158.0,49.038,49.0668,48.9804,49.0188,45158.0
2023-12-05 11:30:00,51.04,51.15,51.01,51.14,35515.0,49.0092,49.1149,48.9804,49.1053,35515.0
2023-12-05 11:35:00,51.13,51.25,51.09,51.25,52749.0,49.0957,49.2109,49.0572,49.2109,52749.0
2023-12-05 11:40:00,51.26,51.26,51.1,51.13,47768.0,49.2205,49.2205,49.0668,49.0957,47768.0
2023-12-05 11:45:00,51.12,51.13,51.07,51.09,29886.0,49.086,49.0957,49.038,49.0572,29886.0
2023-12-05 11:50:00,51.09,51.15,51.05,51.08,30403.0,49.0572,49.1149,49.0188,49.0476,30403.0
2023-12-05 11:55:00,51.08,51.16,51.06,51.15,25400.0,49.0476,49.1245,49.0284,49.1149,25400.0
2023-12-05 12:00:00,51.16,51.21,51.08,51.1,37949.0,49.1245,49.1725,49.0476,49.0668,37949.0
2023-12-05 12:05:00,51.1,51.12,50.94,50.94,38332.0,49.0668,49.086,48.9132,48.9132,38332.0
2023-12-05 12:10:00,50.95,50.99,50.88,50.92,35990.0,48.9228,48.9612,48.8556,48.894,35990.0
2023-12-05 12:15:00,50.92,50.93,50.81,50.86,62099.0,48.894,48.9036,48.7884,48.8364,62099.0
2023-12-05 12:20:00,50.85,50.88,50.82,50.86,55832.0,48.8268,48.8556,48.798,48.8364,55832.0
2023-12-05 12:25:00,50.86,50.87,50.78,50.79,51363.0,48.8364,48.846,48.7596,48.7692,51363.0
2023-12-05 12:30:00,50.8,50.85,50.77,50.85,33136.0,48.7788,48.8268,48.75,48.8268,33136.0
2023-12-05 12:35:00,50.85,50.88,50.82,50.84,41024.0,48.8268,48.8556,48.798,48.8172,41024.0
2023-12-05 12:40:00,50.84,50.84,50.69,50.7,57060.0,48.8172,48.8172,48.6732,48.6828,57060.0
2023-12-05 12:45:00,50.68,50.76,50.68,50.75,28813.0,48.6636,48.7404,48.6636,48.7308,28813.0
2023-12-05 12:50:00,50.74,50.86,50.72,50.86,32610.0,48.7212,48.8364,48.702,48.8364,32610.0
2023-12-05 12:55:00,50.85,50.95,50.85,50.93,52455.0,48.8268,48.9228,48.8268,48.9036,52455.0
2023-12-05 13:00:00,50.92,51.01,50.9,51.0,35054.0,48.894,48.9804,48.8748,48.9708,35054.0
2023-12-05 13:05:00,51.0,51.0,50.9,50.92,33915.0,48.9708,48.9708,48.8748,48.894,33915.0
2023-12-05 13:10:00,50.92,50.92,50.83,50.85,36176.0,48.894,48.894,48.8076,48.8268,36176.0
2023-12-05 13:15:00,50.84,50.86,50.82,50.85,32788.0,48.8172,48.8364,48.798,48.8268,32788.0
2023-12-05 13:20:00,50.84,50.85,50.78,50.83,29077.0,48.8172,48.8268,48.7596,48.8076,29077.0
2023-12-05 13:25:00,50.83,50.85,50.76,50.82,27516.0,48.8076,48.8268,48.7404,48.798,27516.0
2023-12-05 13:30:00,50.82,50.87,50.81,50.86,25224.0,48.798,48.846,48.7884,48.8364,25224.0
2023-12-05 13:35:00,50.85,50.9,50.81,50.82,39278.0,48.8268,48.8748,48.7884,48.798,39278.0
2023-12-05 13:40:00,50.82,50.85,50.77,50.8,45432.0,48.798,48.8268,48.75,48.7788,45432.0
2023-12-05 13:45:00,50.8,50.8,50.71,50.72,58609.0,48.7788,48.7788,48.6924,48.702,58609.0
2023-12-05 13:50:00,50.73,50.75,50.69,50.72,37884.0,48.7116,48.7308,48.6732,48.702,37884.0
2023-12-05 13:55:00,50.72,50.72,50.64,50.65,52613.0,48.702,48.702,48.6251,48.6348,52613.0
2023-12-05 14:00:00,50.65,50.67,50.61,50.64,73093.0,48.6348,48.654,48.5963,48.6251,73093.0
2023-12-05 14:05:00,50.63,50.71,50.57,50.7,70556.0,48.6155,48.6924,48.5579,48.6828,70556.0
2023-12-05 14:10:00,50.7,50.7,50.61,50.65,47974.0,48.6828,48.6828,48.5963,48.6348,47974.0
2023-12-05 14:15:00,50.64,50.71,50.63,50.71,47841.0,48.6251,48.6924,48.6155,48.6924,47841.0
2023-12-05 14:20:00,50.71,50.73,50.65,50.68,46768.0,48.6924,48.7116,48.6348,48.6636,46768.0
2023-12-05 14:25:00,50.67,50.67,50.59,50.6,40536.0,48.654,48.654,48.5771,48.5867,40536.0
2023-12-05 14:30:00,50.61,50.72,50.61,50.72,42899.0,48.5963,48.702,48.5963,48.702,42899.0
2023-12-05 14:35:00,50.72,50.74,50.63,50.67,33733.0,48.702,48.7212,48.6155,48.654,33733.0
2023-12-05 14:40:00,50.67,50.74,50.66,50.74,18249.0,48.654,48.7212,48.6444,48.7212,18249.0
2023-12-05 14:45:00,50.75,50.77,50.68,50.73,34584.0,48.7308,48.75,48.6636,48.7116,34584.0
2023-12-05 14:50:00,50.72,50.82,50.72,50.78,36271.0,48.702,48.798,48.702,48.7596,36271.0
2023-12-05 14:55:00,50.77,50.77,50.7,50.71,28389.0,48.75,48.75,48.6828,48.6924,28389.0
2023-12-05 15:00:00,50.7,50.77,50.69,50.76,26003.0,48.6828,48.75,48.6732,48.7404,26003.0
2023-12-05 15:05:00,50.75,50.75,50.65,50.7,65766.0,48.7308,48.7308,48.6348,48.6828,65766.0
2023-12-05 15:10:00,50.69,50.69,50.56,50.56,106129.0,48.6732,48.6732,48.5483,48.5483,106129.0
2023-12-05 15:15:00,50.57,50.6,50.52,50.55,54570.0,48.5579,48.5867,48.5099,48.5387,54570.0
2023-12-05 15:20:00,50.56,50.58,50.52,50.58,82052.0,48.5483,48.5675,48.5099,48.5675,82052.0
2023-12-05 15:25:00,50.58,50.59,50.51,50.52,42015.0,48.5675,48.5771,48.5003,48.5099,42015.0
2023-12-05 15:30:00,50.52,50.6,50.5,50.55,89786.0,48.5099,48.5867,48.4907,48.5387,89786.0
2023-12-05 15:35:00,50.55,50.61,50.54,50.59,77584.0,48.5387,48.5963,48.5291,48.5771,77584.0
2023-12-05 15:40:00,50.59,50.63,50.55,50.62,124137.0,48.5771,48.6155,48.5387,48.6059,124137.0
2023-12-05 15:45:00,50.62,50.68,50.6,50.64,148177.0,48.6059,48.6636,48.5867,48.6251,148177.0
2023-12-05 15:50:00,50.63,50.66,50.59,50.64,257693.0,48.6155,48.6444,48.5771,48.6251,257693.0
2023-12-05 15:55:00,50.63,50.65,50.56,50.61,496428.0,48.6155,48.6348,48.5483,48.5963,496428.0
2023-12-06 09:30:00,50.27,50.76,50.19,50.76,293863.0,48.2699,48.7404,48.1931,48.7404,293863.0
2023-12-06 09:35:00,50.76,50.77,50.39,50.47,166199.0,48.7404,48.75,48.3851,48.4619,166199.0
2023-12-06 09:40:00,50.47,50.48,50.16,50.26,172399.0,48.4619,48.4715,48.1642,48.2603,172399.0
2023-12-06 09:45:00,50.27,50.36,50.07,50.36,162510.0,48.2699,48.3563,48.0778,48.3563,162510.0
2023-12-06 09:50:00,50.36,50.41,50.13,50.2,75420.0,48.3563,48.4043,48.1354,48.2027,75420.0
2023-12-06 09:55:00,50.19,50.27,50.11,50.25,113104.0,48.1931,48.2699,48.1162,48.2507,113104.0
2023-12-06 10:00:00,50.25,50.4,50.22,50.37,116454.0,48.2507,48.3947,48.2219,48.3659,116454.0
2023-12-06 10:05:00,50.38,50.52,50.24,50.25,113147.0,48.3755,48.5099,48.2411,48.2507,113147.0
2023-12-06 10:10:00,50.25,50.49,50.24,50.48,58684.0,48.2507,48.4811,48.2411,48.4715,58684.0
2023-12-06 10:15:00,50.48,50.5,50.36,50.38,67174.0,48.4715,48.4907,48.3563,48.3755,67174.0
2023-12-06 10:20:00,50.36,50.44,50.34,50.43,76810.0,48.3563,48.4331,48.3371,48.4235,76810.0
2023-12-06 10:25:00,50.43,50.53,50.4,50.41,70403.0,48.4235,48.5195,48.3947,48.4043,70403.0
2023-12-06 10:30:00,50.41,50.41,50.25,50.37,82785.0,48.4043,48.4043,48.2507,48.3659,82785.0
2023-12-06 10:35:00,50.36,50.39,50.19,50.28,55202.0,48.3563,48.3851,48.1931,48.2795,55202.0
2023-12-06 10:40:00,50.26,50.26,50.06,50.07,47128.0,48.2603,48.2603,48.0682,48.0778,47128.0
2023-12-06 10:45:00,50.09,50.12,50.03,50.11,99009.0,48.097,48.1258,48.0394,48.1162,99009.0
2023-12-06 10:50:00,50.12,50.16,49.95,49.98,97133.0,48.1258,48.1642,47.9626,47.9914,97133.0
2023-12-06 10:55:00,49.98,49.99,49.9,49.94,104839.0,47.9914,48.001,47.9146,47.953,104839.0
2023-12-06 11:00:00,49.94,50.01,49.84,49.88,388789.0,47.953,48.0202,47.857,47.8954,388789.0
2023-12-06 11:05:00,49.88,49.89,49.61,49.64,337281.0,47.8954,47.905,47.6361,47.6649,337281.0
2023-12-06 11:10:00,49.63,49.78,49.63,49.77,319782.0,47.6553,47.7994,47.6553,47.7898,319782.0
2023-12-06 11:15:00,49.76,49.76,49.58,49.61,177300.0,47.7802,47.7802,47.6073,47.6361,177300.0
2023-12-06 11:20:00,49.61,49.73,49.58,49.73,167821.0,47.6361,47.7514,47.6073,47.7514,167821.0
2023-12-06 11:25:00,49.73,49.78,49.71,49.74,134665.0,47.7514,47.7994,47.7322,47.761,134665.0
2023-12-06 11:30:00,49.74,49.74,49.6,49.68,127750.0,47.761,47.761,47.6265,47.7033,127750.0
2023-12-06 11:35:00,49.69,49.7,49.49,49.53,210581.0,47.7129,47.7225,47.5209,47.5593,210581.0
2023-12-06 11:40:00,49.53,49.59,49.43,49.46,256821.0,47.5593,47.6169,47.4633,47.4921,256821.0
2023-12-06 11:45:00,49.47,49.51,49.32,49.34,128998.0,47.5017,47.5401,47.3577,47.3769,128998.0
2023-12-06 11:50:00,49.34,49.42,49.27,49.41,167443.0,47.3769,47.4537,47.3097,47.4441,167443.0
2023-12-06 11:55:00,49.41,49.42,49.33,49.35,112004.0,47.4441,47.4537,47.3673,47.3865,112004.0
2023-12-06 12:00:00,49.34,49.44,49.31,49.34,80335.0,47.3769,47.4729,47.3481,47.3769,80335.0
2023-12-06 12:05:00,49.34,49.34,49.19,49.2,84689.0,47.3769,47.3769,47.2328,47.2424,84689.0
2023-12-06 12:10:00,49.19,49.21,49.07,49.09,50160.0,47.2328,47.252,47.1176,47.1368,50160.0
2023-12-06 12:15:00,49.08,49.1,48.97,49.0,119637.0,47.1272,47.1464,47.0216,47.0504,119637.0
2023-12-06 12:20:00,49.0,49.18,48.99,49.16,138169.0,47.0504,47.2232,47.0408,47.204,138169.0
2023-12-06 12:25:00,49.16,49.29,49.14,49.23,295403.0,47.204,47.3289,47.1848,47.2712,295403.0
2023-12-06 12:30:00,49.22,49.36,49.19,49.34,98806.0,47.2616,47.3961,47.2328,47.3769,98806.0
2023-12-06 12:35:00,49.35,49.35,49.25,49.25,175730.0,47.3865,47.3865,47.2905,47.2905,175730.0
2023-12-06 12:40:00,49.26,49.3,49.16,49.24,90329.0,47.3001,47.3385,47.204,47.2809,90329.0
2023-12-06 12:45:00,49.25,49.25,49.16,49.19,58868.0,47.2905,47.2905,47.204,47.2328,58868.0
2023-12-06 12:50:00,49.18,49.36,49.18,49.36,68642.0,47.2232,47.3961,47.2232,47.3961,68642.0
2023-12-06 12:55:00,49.35,49.38,49.28,49.29,47611.0,47.3865,47.4153,47.3193,47.3289,47611.0
2023-12-06 13:00:00,49.29,49.35,49.25,49.25,65591.0,47.3289,47.3865,47.2905,47.2905,65591.0
2023-12-06 13:05:00,49.26,49.41,49.26,49.4,112079.0,47.3001,47.4441,47.3001,47.4345,112079.0
2023-12-06 13:10:00,49.4,49.44,49.31,49.33,110390.0,47.4345,47.4729,47.3481,47.3673,110390.0
2023-12-06 13:15:00,49.33,49.48,49.31,49.48,97522.0,47.3673,47.5113,47.3481,47.5113,97522.0
2023-12-06 13:20:00,49.49,49.54,49.43,49.54,58431.0,47.5209,47.5689,47.4633,47.5689,58431.0
2023-12-06 13:25:00,49.53,49.63,49.52,49.55,106009.0,47.5593,47.6553,47.5497,47.5785,106009.0
2023-12-06 13:30:00,49.55,49.63,49.54,49.61,96381.0,47.5785,47.6553,47.5689,47.6361,96381.0
2023-12-06 13:35:00,49.61,49.66,49.54,49.56,77792.0,47.6361,47.6841,47.5689,47.5881,77792.0
2023-12-06 13:40:00,49.55,49.61,49.5,49.61,104187.0,47.5785,47.6361,47.5305,47.6361,104187.0
2023-12-06 13:45:00,49.61,49.65,49.52,49.58,83282.0,47.6361,47.6745,47.5497,47.6073,83282.0
2023-12-06 13:50:00,49.58,49.64,49.56,49.58,53770.0,47.6073,47.6649,47.5881,47.6073,53770.0
2023-12-06 13:55:00,49.59,49.64,49.49,49.5,73791.0,47.6169,47.6649,47.5209,47.5305,73791.0
2023-12-06 14:00:00,49.49,49.64,49.48,49.61,130311.0,47.5209,47.6649,47.5113,47.6361,130311.0
2023-12-06 14:05:00,49.61,49.68,49.57,49.65,78431.0,47.6361,47.7033,47.5977,47.6745,78431.0
2023-12-06 14:10:00,49.64,49.64,49.48,49.5,60815.0,47.6649,47.6649,47.5113,47.5305,60815.0
2023-12-06 14:15:00,49.49,49.52,49.42,49.43,85801.0,47.5209,47.5497,47.4537,47.4633,85801.0
2023-12-06 14:20:00,49.43,49.53,49.42,49.45,62292.0,47.4633,47.5593,47.4537,47.4825,62292.0
2023-12-06 14:25:00,49.46,49.55,49.44,49.54,56863.0,47.4921,47.5785,47.4729,47.5689,56863.0
2023-12-06 14:30:00,49.54,49.61,49.54,49.57,54851.0,47.5689,47.6361,47.5689,47.5977,54851.0
2023-12-06 14:35:00,49.56,49.6,49.53,49.6,59012.0,47.5881,47.6265,47.5593,47.6265,59012.0
2023-12-06 14:40:00,49.59,49.6,49.48,49.56,50025.0,47.6169,47.6265,47.5113,47.5881,50025.0
2023-12-06 14:45:00,49.56,49.58,49.49,49.52,54235.0,47.5881,47.6073,47.5209,47.5497,54235.0
2023-12-06 14:50:00,49.53,49.54,49.42,49.48,77728.0,47.5593,47.5689,47.4537,47.5113,77728.0
2023-12-06 14:55:00,49.48,49.53,49.46,49.47,104474.0,47.5113,47.5593,47.4921,47.5017,104474.0
2023-12-06 15:00:00,49.46,49.47,49.37,49.41,79720.0,47.4921,47.5017,47.4057,47.4441,79720.0
2023-12-06 15:05:00,49.41,49.43,49.35,49.43,69136.0,47.4441,47.4633,47.3865,47.4633,69136.0
2023-12-06 15:10:00,49.43,49.43,49.35,49.36,140387.0,47.4633,47.4633,47.3865,47.3961,140387.0
2023-12-06 15:15:00,49.36,49.41,49.34,49.4,105437.0,47.3961,47.4441,47.3769,47.4345,105437.0
2023-12-06 15:20:00,49.4,49.44,49.36,49.39,152796.0,47.4345,47.4729,47.3961,47.4249,152796.0
2023-12-06 15:25:00,49.39,49.39,49.26,49.29,68887.0,47.4249,47.4249,47.3001,47.3289,68887.0
2023-12-06 15:30:00,49.29,49.34,49.26,49.27,117286.0,47.3289,47.3769,47.3001,47.3097,117286.0
2023-12-06 15:35:00,49.27,49.27,49.16,49.16,150431.0,47.3097,47.3097,47.204,47.204,150431.0
2023-12-06 15:40:00,49.16,49.21,49.16,49.19,172805.0,47.204,47.252,47.204,47.2328,172805.0
2023-12-06 15:45:00,49.19,49.2,49.13,49.16,248649.0,47.2328,47.2424,47.1752,47.204,248649.0
2023-12-06 15:50:00,49.15,49.19,49.06,49.07,343478.0,47.1944,47.2328,47.108,47.1176,343478.0
2023-12-06 15:55:00,49.07,49.14,49.06,49.13,833148.0,47.1176,47.1848,47.108,47.1752,833148.0
2023-12-07 09:30:00,49.39,49.41,48.92,48.94,377424.0,47.4249,47.4441,46.9736,46.9928,377424.0
2023-12-07 09:35:00,48.92,49.22,48.88,49.04,211071.0,46.9736,47.2616,46.9352,47.0888,211071.0
2023-12-07 09:40:00,49.05,49.31,49.05,49.06,198293.0,47.0984,47.3481,47.0984,47.108,198293.0
2023-12-07 09:45:00,49.06,49.22,49.03,49.19,167295.0,47.108,47.2616,47.0792,47.2328,167295.0
2023-12-07 09:50:00,49.17,49.32,49.11,49.19,244895.0,47.2136,47.3577,47.156,47.2328,244895.0
2023-12-07 09:55:00,49.19,49.2,49.09,49.15,92920.0,47.2328,47.2424,47.1368,47.1944,92920.0
2023-12-07 10:00:00,49.14,49.23,49.1,49.11,84814.0,47.1848,47.2712,47.1464,47.156,84814.0
2023-12-07 10:05:00,49.12,49.27,49.11,49.19,111084.0,47.1656,47.3097,47.156,47.2328,111084.0
2023-12-07 10:10:00,49.19,49.19,48.91,48.91,94563.0,47.2328,47.2328,46.964,46.964,94563.0
2023-12-07 10:15:00,48.91,49.02,48.88,49.02,162620.0,46.964,47.0696,46.9352,47.0696,162620.0
2023-12-07 10:20:00,49.02,49.04,48.87,48.88,96026.0,47.0696,47.0888,46.9256,46.9352,96026.0
2023-12-07 10:25:00,48.88,48.92,48.84,48.88,66864.0,46.9352,46.9736,46.8968,46.9352,66864.0
2023-12-07 10:30:00,48.88,49.01,48.88,48.94,108696.0,46.9352,47.06,46.9352,46.9928,108696.0
2023-12-07 10:35:00,48.93,48.93,48.83,48.91,97421.0,46.9832,46.9832,46.8872,46.964,97421.0
2023-12-07 10:40:00,48.9,48.98,48.85,48.9,59421.0,46.9544,47.0312,46.9064,46.9544,59421.0
2023-12-07 10:45:00,48.9,48.9,48.8,48.83,61780.0,46.9544,46.9544,46.8584,46.8872,61780.0
2023-12-07 10:50:00,48.82,48.82,48.73,48.79,74070.0,46.8776,46.8776,46.7911,46.8488,74070.0
2023-12-07 10:55:00,48.79,48.82,48.72,48.74,70895.0,46.8488,46.8776,46.7815,46.8007,70895.0
2023-12-07 11:00:00,48.74,48.84,48.71,48.8,113080.0,46.8007,46.8968,46.7719,46.8584,113080.0
2023-12-07 11:05:00,48.8,48.83,48.65,48.66,110835.0,46.8584,46.8872,46.7143,46.7239,110835.0
2023-12-07 11:10:00,48.66,48.7,48.6,48.61,84007.0,46.7239,46.7623,46.6663,46.6759,84007.0
2023-12-07 11:15:00,48.6,48.61,48.48,48.54,190117.0,46.6663,46.6759,46.5511,46.6087,190117.0
2023-12-07 11:20:00,48.53,48.62,48.35,48.37,126539.0,46.5991,46.6855,46.4263,46.4455,126539.0
2023-12-07 11:25:00,48.37,48.54,48.31,48.52,208214.0,46.4455,46.6087,46.3879,46.5895,208214.0
2023-12-07 11:30:00,48.52,48.58,48.47,48.49,124393.0,46.5895,46.6471,46.5415,46.5607,124393.0
2023-12-07 11:35:00,48.48,48.5,48.44,48.47,74166.0,46.5511,46.5703,46.5127,46.5415,74166.0
2023-12-07 11:40:00,48.48,48.64,48.48,48.6,83848.0,46.5511,46.7047,46.5511,46.6663,83848.0
2023-12-07 11:45:00,48.61,48.62,48.52,48.58,60574.0,46.6759,46.6855,46.5895,46.6471,60574.0
2023-12-07 11:50:00,48.57,48.68,48.57,48.67,58196.0,46.6375,46.7431,46.6375,46.7335,58196.0
2023-12-07 11:55:00,48.66,48.71,48.55,48.61,123068.0,46.7239,46.7719,46.6183,46.6759,123068.0
2023-12-07 12:00:00,48.61,48.62,48.52,48.53,77209.0,46.6759,46.6855,46.5895,46.5991,77209.0
2023-12-07 12:05:00,48.53,48.59,48.45,48.46,84201.0,46.5991,46.6567,46.5223,46.5319,84201.0
2023-12-07 12:10:00,48.46,48.49,48.37,48.37,80975.0,46.5319,46.5607,46.4455,46.4455,80975.0
2023-12-07 12:15:00,48.37,48.43,48.33,48.34,82457.0,46.4455,46.5031,46.4071,46.4167,82457.0
2023-12-07 12:20:00,48.33,48.37,48.2,48.21,105311.0,46.4071,46.4455,46.2822,46.2918,105311.0
2023-12-07 12:25:00,48.2,48.3,48.19,48.23,89486.0,46.2822,46.3783,46.2726,46.311,89486.0
2023-12-07 12:30:00,48.24,48.26,48.17,48.24,129215.0,46.3206,46.3398,46.2534,46.3206,129215.0
2023-12-07 12:35:00,48.23,48.23,48.12,48.16,96159.0,46.311,46.311,46.2054,46.2438,96159.0
2023-12-07 12:40:00,48.15,48.31,48.14,48.3,85942.0,46.2342,46.3879,46.2246,46.3783,85942.0
2023-12-07 12:45:00,48.3,48.39,48.27,48.36,88703.0,46.3783,46.4647,46.3494,46.4359,88703.0
2023-12-07 12:50:00,48.36,48.42,48.32,48.36,62015.0,46.4359,46.4935,46.3975,46.4359,62015.0
2023-12-07 12:55:00,48.36,48.37,48.31,48.32,64818.0,46.4359,46.4455,46.3879,46.3975,64818.0
2023-12-07 13:00:00,48.32,48.38,48.29,48.29,82253.0,46.3975,46.4551,46.3686,46.3686,82253.0
2023-12-07 13:05:00,48.3,48.33,48.27,48.3,77568.0,46.3783,46.4071,46.3494,46.3783,77568.0
2023-12-07 13:10:00,48.29,48.34,48.26,48.34,53194.0,46.3686,46.4167,46.3398,46.4167,53194.0
2023-12-07 13:15:00,48.34,48.4,48.31,48.34,58594.0,46.4167,46.4743,46.3879,46.4167,58594.0
2023-12-07 13:20:00,48.34,48.42,48.33,48.4,197998.0,46.4167,46.4935,46.4071,46.4743,197998.0
2023-12-07 13:25:00,48.4,48.49,48.36,48.47,43933.0,46.4743,46.5607,46.4359,46.5415,43933.0
2023-12-07 13:30:00,48.46,48.48,48.4,48.43,99858.0,46.5319,46.5511,46.4743,46.5031,99858.0
2023-12-07 13:35:00,48.43,48.44,48.38,48.42,61448.0,46.5031,46.5127,46.4551,46.4935,61448.0
2023-12-07 13:40:00,48.41,48.54,48.4,48.52,85024.0,46.4839,46.6087,46.4743,46.5895,85024.0
2023-12-07 13:45:00,48.52,48.53,48.41,48.45,45130.0,46.5895,46.5991,46.4839,46.5223,45130.0
2023-12-07 13:50:00,48.45,48.45,48.29,48.38,270823.0,46.5223,46.5223,46.3686,46.4551,270823.0
2023-12-07 13:55:00,48.38,48.38,48.2,48.21,66801.0,46.4551,46.4551,46.2822,46.2918,66801.0
2023-12-07 14:00:00,48.21,48.29,48.2,48.25,77543.0,46.2918,46.3686,46.2822,46.3302,77543.0
2023-12-07 14:05:00,48.24,48.3,48.2,48.21,116598.0,46.3206,46.3783,46.2822,46.2918,116598.0
2023-12-07 14:10:00,48.21,48.23,48.08,48.1,130702.0,46.2918,46.311,46.167,46.1862,130702.0
2023-12-07 14:15:00,48.11,48.23,48.09,48.22,169064.0,46.1958,46.311,46.1766,46.3014,169064.0
2023-12-07 14:20:00,48.22,48.35,48.21,48.26,94369.0,46.3014,46.4263,46.2918,46.3398,94369.0
2023-12-07 14:25:00,48.26,48.33,48.21,48.28,93520.0,46.3398,46.4071,46.2918,46.359,93520.0
2023-12-07 14:30:00,48.28,48.29,48.22,48.24,110434.0,46.359,46.3686,46.3014,46.3206,110434.0
2023-12-07 14:35:00,48.25,48.29,48.23,48.29,79631.0,46.3302,46.3686,46.311,46.3686,79631.0
2023-12-07 14:40:00,48.29,48.31,48.22,48.22,76336.0,46.3686,46.3879,46.3014,46.3014,76336.0
2023-12-07 14:45:00,48.23,48.23,48.19,48.21,88078.0,46.311,46.311,46.2726,46.2918,88078.0
2023-12-07 14:50:00,48.21,48.22,48.13,48.17,118282.0,46.2918,46.3014,46.215,46.2534,118282.0
2023-12-07 14:55:00,48.17,48.23,48.17,48.18,65902.0,46.2534,46.311,46.2534,46.263,65902.0
2023-12-07 15:00:00,48.18,48.19,48.1,48.19,163698.0,46.263,46.2726,46.1862,46.2726,163698.0
2023-12-07 15:05:00,48.19,48.25,48.13,48.2,369956.0,46.2726,46.3302,46.215,46.2822,369956.0
2023-12-07 15:10:00,48.2,48.32,48.19,48.22,383010.0,46.2822,46.3975,46.2726,46.3014,383010.0
2023-12-07 15:15:00,48.22,48.33,48.2,48.31,104177.0,46.3014,46.4071,46.2822,46.3879,104177.0
2023-12-07 15:20:00,48.3,48.39,48.27,48.38,110200.0,46.3783,46.4647,46.3494,46.4551,110200.0
2023-12-07 15:25:00,48.38,48.42,48.35,48.42,92068.0,46.4551,46.4935,46.4263,46.4935,92068.0
2023-12-07 15:30:00,48.41,48.44,48.36,48.37,117455.0,46.4839,46.5127,46.4359,46.4455,117455.0
2023-12-07 15:35:00,48.37,48.44,48.32,48.43,132873.0,46.4455,46.5127,46.3975,46.5031,132873.0
2023-12-07 15:40:00,48.43,48.44,48.33,48.36,113050.0,46.5031,46.5127,46.4071,46.4359,113050.0
2023-12-07 15:45:00,48.35,48.39,48.33,48.36,196578.0,46.4263,46.4647,46.4071,46.4359,196578.0
2023-12-07 15:50:00,48.36,48.43,48.35,48.43,284130.0,46.4359,46.5031,46.4263,46.5031,284130.0
2023-12-07 15:55:00,48.43,48.48,48.38,48.44,698219.0,46.5031,46.5511,46.4551,46.5127,698219.0
2023-12-08 09:30:00,48.43,49.01,48.12,48.88,591626.0,46.5031,47.06,46.2054,46.9352,591626.0
2023-12-08 09:35:00,48.89,49.01,48.78,48.8,127481.0,46.9448,47.06,46.8392,46.8584,127481.0
2023-12-08 09:40:00,48.78,48.81,48.69,48.75,147740.0,46.8392,46.868,46.7527,46.8103,147740.0
2023-12-08 09:45:00,48.74,48.97,48.73,48.87,170436.0,46.8007,47.0216,46.7911,46.9256,170436.0
2023-12-08 09:50:00,48.87,48.91,48.63,48.71,84041.0,46.9256,46.964,46.6951,46.7719,84041.0
2023-12-08 09:55:00,48.72,48.86,48.7,48.78,68559.0,46.7815,46.916,46.7623,46.8392,68559.0
2023-12-08 10:00:00,48.78,49.05,48.78,48.94,103864.0,46.8392,47.0984,46.8392,46.9928,103864.0
2023-12-08 10:05:00,48.95,49.03,48.9,49.03,110449.0,47.0024,47.0792,46.9544,47.0792,110449.0
2023-12-08 10:10:00,49.03,49.03,48.85,48.95,98305.0,47.0792,47.0792,46.9064,47.0024,98305.0
2023-12-08 10:15:00,48.95,49.03,48.92,49.01,140795.0,47.0024,47.0792,46.9736,47.06,140795.0
2023-12-08 10:20:00,49.01,49.03,48.95,48.97,98434.0,47.06,47.0792,47.0024,47.0216,98434.0
2023-12-08 10:25:00,48.97,49.11,48.93,48.94,121217.0,47.0216,47.156,46.9832,46.9928,121217.0
2023-12-08 10:30:00,48.94,49.03,48.91,49.01,93522.0,46.9928,47.0792,46.964,47.06,93522.0
2023-12-08 10:35:00,49.0,49.01,48.85,48.94,90593.0,47.0504,47.06,46.9064,46.9928,90593.0
2023-12-08 10:40:00,48.93,48.94,48.89,48.93,31628.0,46.9832,46.9928,46.9448,46.9832,31628.0
2023-12-08 10:45:00,48.93,49.0,48.88,48.95,56771.0,46.9832,47.0504,46.9352,47.0024,56771.0
2023-12-08 10:50:00,48.95,48.98,48.91,48.96,60139.0,47.0024,47.0312,46.964,47.012,60139.0
2023-12-08 10:55:00,48.97,48.98,48.82,48.83,51817.0,47.0216,47.0312,46.8776,46.8872,51817.0
2023-12-08 11:00:00,48.82,48.89,48.79,48.88,137544.0,46.8776,46.9448,46.8488,46.9352,137544.0
2023-12-08 11:05:00,48.88,48.88,48.77,48.79,87972.0,46.9352,46.9352,46.8296,46.8488,87972.0
2023-12-08 11:10:00,48.79,48.8,48.68,48.69,63729.0,46.8488,46.8584,46.7431,46.7527,63729.0
2023-12-08 11:15:00,48.69,48.72,48.6,48.72,79831.0,46.7527,46.7815,46.6663,46.7815,79831.0
2023-12-08 11:20:00,48.73,48.77,48.67,48.69,49185.0,46.7911,46.8296,46.7335,46.7527,49185.0
2023-12-08 11:25:00,48.67,48.78,48.67,48.76,85957.0,46.7335,46.8392,46.7335,46.8199,85957.0
2023-12-08 11:30:00,48.76,48.79,48.7,48.71,54957.0,46.8199,46.8488,46.7623,46.7719,54957.0
2023-12-08 11:35:00,48.7,48.73,48.55,48.57,123335.0,46.7623,46.7911,46.6183,46.6375,123335.0
2023-12-08 11:40:00,48.56,48.57,48.46,48.52,105175.0,46.6279,46.6375,46.5319,46.5895,105175.0
2023-12-08 11:45:00,48.51,48.65,48.49,48.65,40249.0,46.5799,46.7143,46.5607,46.7143,40249.0
2023-12-08 11:50:00,48.65,48.68,48.55,48.58,46084.0,46.7143,46.7431,46.6183,46.6471,46084.0
2023-12-08 11:55:00,48.59,48.62,48.55,48.6,28577.0,46.6567,46.6855,46.6183,46.6663,28577.0
2023-12-08 12:00:00,48.61,48.64,48.58,48.61,32162.0,46.6759,46.7047,46.6471,46.6759,32162.0
2023-12-08 12:05:00,48.61,48.61,48.48,48.49,46715.0,46.6759,46.6759,46.5511,46.5607,46715.0
2023-12-08 12:10:00,48.5,48.52,48.45,48.46,40453.0,46.5703,46.5895,46.5223,46.5319,40453.0
2023-12-08 12:15:00,48.45,48.49,48.42,48.48,48918.0,46.5223,46.5607,46.4935,46.5511,48918.0
2023-12-08 12:20:00,48.49,48.49,48.37,48.37,61987.0,46.5607,46.5607,46.4455,46.4455,61987.0
2023-12-08 12:25:00,48.38,48.47,48.37,48.47,88396.0,46.4551,46.5415,46.4455,46.5415,88396.0
2023-12-08 12:30:00,48.46,48.47,48.4,48.43,31456.0,46.5319,46.5415,46.4743,46.5031,31456.0
2023-12-08 12:35:00,48.43,48.44,48.33,48.33,32664.0,46.5031,46.5127,46.4071,46.4071,32664.0
2023-12-08 12:40:00,48.33,48.33,48.27,48.32,62182.0,46.4071,46.4071,46.3494,46.3975,62182.0
2023-12-08 12:45:00,48.32,48.45,48.32,48.44,73525.0,46.3975,46.5223,46.3975,46.5127,73525.0
2023-12-08 12:50:00,48.44,48.47,48.42,48.43,54772.0,46.5127,46.5415,46.4935,46.5031,54772.0
2023-12-08 12:55:00,48.43,48.43,48.32,48.33,50115.0,46.5031,46.5031,46.3975,46.4071,50115.0
2023-12-08 13:00:00,48.32,48.4,48.3,48.39,58669.0,46.3975,46.4743,46.3783,46.4647,58669.0
2023-12-08 13:05:00,48.38,48.38,48.28,48.33,61505.0,46.4551,46.4551,46.359,46.4071,61505.0
2023-12-08 13:10:00,48.33,48.46,48.33,48.46,32600.0,46.4071,46.5319,46.4071,46.5319,32600.0
2023-12-08 13:15:00,48.46,48.47,48.39,48.4,92864.0,46.5319,46.5415,46.4647,46.4743,92864.0
2023-12-08 13:20:00,48.41,48.47,48.39,48.47,79541.0,46.4839,46.5415,46.4647,46.5415,79541.0
2023-12-08 13:25:00,48.46,48.51,48.45,48.47,47239.0,46.5319,46.5799,46.5223,46.5415,47239.0
2023-12-08 13:30:00,48.47,48.63,48.46,48.61,57346.0,46.5415,46.6951,46.5319,46.6759,57346.0
2023-12-08 13:35:00,48.6,48.65,48.57,48.59,42535.0,46.6663,46.7143,46.6375,46.6567,42535.0
2023-12-08 13:40:00,48.59,48.59,48.54,48.56,44743.0,46.6567,46.6567,46.6087,46.6279,44743.0
2023-12-08 13:45:00,48.55,48.68,48.55,48.65,50576.0,46.6183,46.7431,46.6183,46.7143,50576.0
2023-12-08 13:50:00,48.65,48.69,48.62,48.63,35379.0,46.7143,46.7527,46.6855,46.6951,35379.0
2023-12-08 13:55:00,48.63,48.63,48.55,48.56,33085.0,46.6951,46.6951,46.6183,46.6279,33085.0
2023-12-08 14:00:00,48.55,48.55,48.47,48.52,59700.0,46.6183,46.6183,46.5415,46.5895,59700.0
2023-12-08 14:05:00,48.51,48.53,48.47,48.52,28619.0,46.5799,46.5991,46.5415,46.5895,28619.0
2023-12-08 14:10:00,48.51,48.6,48.51,48.57,50992.0,46.5799,46.6663,46.5799,46.6375,50992.0
2023-12-08 14:15:00,48.57,48.6,48.55,48.58,40421.0,46.6375,46.6663,46.6183,46.6471,40421.0
2023-12-08 14:20:00,48.57,48.59,48.53,48.56,47586.0,46.6375,46.6567,46.5991,46.6279,47586.0
2023-12-08 14:25:00,48.57,48.66,48.56,48.65,31814.0,46.6375,46.7239,46.6279,46.7143,31814.0
2023-12-08 14:30:00,48.65,48.71,48.63,48.63,56927.0,46.7143,46.7719,46.6951,46.6951,56927.0
2023-12-08 14:35:00,48.63,48.65,48.59,48.65,29107.0,46.6951,46.7143,46.6567,46.7143,29107.0
2023-12-08 14:40:00,48.64,48.67,48.6,48.63,44739.0,46.7047,46.7335,46.6663,46.6951,44739.0
2023-12-08 14:45:00,48.63,48.68,48.61,48.67,56197.0,46.6951,46.7431,46.6759,46.7335,56197.0
2023-12-08 14:50:00,48.68,48.73,48.67,48.72,32848.0,46.7431,46.7911,46.7335,46.7815,32848.0
2023-12-08 14:55:00,48.73,48.74,48.68,48.69,47881.0,46.7911,46.8007,46.7431,46.7527,47881.0
2023-12-08 15:00:00,48.69,48.75,48.64,48.68,87856.0,46.7527,46.8103,46.7047,46.7431,87856.0
2023-12-08 15:05:00,48.67,48.71,48.65,48.71,54550.0,46.7335,46.7719,46.7143,46.7719,54550.0
2023-12-08 15:10:00,48.7,48.72,48.66,48.71,49529.0,46.7623,46.7815,46.7239,46.7719,49529.0
2023-12-08 15:15:00,48.7,48.78,48.69,48.75,68588.0,46.7623,46.8392,46.7527,46.8103,68588.0
2023-12-08 15:20:00,48.76,48.82,48.74,48.77,62246.0,46.8199,46.8776,46.8007,46.8296,62246.0
2023-12-08 15:25:00,48.76,48.77,48.68,48.69,93737.0,46.8199,46.8296,46.7431,46.7527,93737.0
2023-12-08 15:30:00,48.69,48.78,48.67,48.76,70405.0,46.7527,46.8392,46.7335,46.8199,70405.0
2023-12-08 15:35:00,48.75,48.8,48.67,48.76,263383.0,46.8103,46.8584,46.7335,46.8199,263383.0
2023-12-08 15:40:00,48.76,48.76,48.71,48.73,254190.0,46.8199,46.8199,46.7719,46.7911,254190.0
2023-12-08 15:45:00,48.73,48.75,48.66,48.72,211828.0,46.7911,46.8103,46.7239,46.7815,211828.0
2023-12-08 15:50:00,48.71,48.8,48.62,48.77,324217.0,46.7719,46.8584,46.6855,46.8296,324217.0
2023-12-08 15:55:00,48.76,48.82,48.73,48.79,901776.0,46.8199,46.8776,46.7911,46.8488,901776.0
2023-12-11 09:30:00,49.0,49.22,48.83,48.94,302892.0,47.0504,47.2616,46.8872,46.9928,302892.0
2023-12-11 09:35:00,48.97,49.22,48.97,49.14,109187.0,47.0216,47.2616,47.0216,47.1848,109187.0
2023-12-11 09:40:00,49.15,49.24,49.03,49.1,134093.0,47.1944,47.2809,47.0792,47.1464,134093.0
2023-12-11 09:45:00,49.11,49.27,49.1,49.24,140944.0,47.156,47.3097,47.1464,47.2809,140944.0
2023-12-11 09:50:00,49.23,49.29,49.15,49.19,96621.0,47.2712,47.3289,47.1944,47.2328,96621.0
2023-12-11 09:55:00,49.2,49.39,49.11,49.34,169772.0,47.2424,47.4249,47.156,47.3769,169772.0
2023-12-11 10:00:00,49.34,49.37,49.24,49.35,141824.0,47.3769,47.4057,47.2809,47.3865,141824.0
2023-12-11 10:05:00,49.35,49.53,49.35,49.47,121003.0,47.3865,47.5593,47.3865,47.5017,121003.0
2023-12-11 10:10:00,49.47,49.55,49.4,49.52,84259.0,47.5017,47.5785,47.4345,47.5497,84259.0
2023-12-11 10:15:00,49.53,49.53,49.46,49.52,90906.0,47.5593,47.5593,47.4921,47.5497,90906.0
2023-12-11 10:20:00,49.53,49.63,49.43,49.44,86540.0,47.5593,47.6553,47.4633,47.4729,86540.0
2023-12-11 10:25:00,49.44,49.48,49.38,49.45,57864.0,47.4729,47.5113,47.4153,47.4825,57864.0
2023-12-11 10:30:00,49.46,49.48,49.36,49.4,148157.0,47.4921,47.5113,47.3961,47.4345,148157.0
2023-12-11 10:35:00,49.41,49.54,49.41,49.5,72777.0,47.4441,47.5689,47.4441,47.5305,72777.0
2023-12-11 10:40:00,49.5,49.58,49.48,49.52,89793.0,47.5305,47.6073,47.5113,47.5497,89793.0
2023-12-11 10:45:00,49.52,49.54,49.43,49.44,59140.0,47.5497,47.5689,47.4633,47.4729,59140.0
2023-12-11 10:50:00,49.44,49.52,49.43,49.52,54338.0,47.4729,47.5497,47.4633,47.5497,54338.0
2023-12-11 10:55:00,49.52,49.55,49.45,49.53,69505.0,47.5497,47.5785,47.4825,47.5593,69505.0
2023-12-11 11:00:00,49.53,49.55,49.49,49.53,57154.0,47.5593,47.5785,47.5209,47.5593,57154.0
2023-12-11 11:05:00,49.53,49.55,49.45,49.48,67726.0,47.5593,47.5785,47.4825,47.5113,67726.0
2023-12-11 11:10:00,49.49,49.54,49.4,49.42,57888.0,47.5209,47.5689,47.4345,47.4537,57888.0
2023-12-11 11:15:00,49.43,49.44,49.31,49.36,80947.0,47.4633,47.4729,47.3481,47.3961,80947.0
2023-12-11 11:20:00,49.35,49.38,49.26,49.27,117204.0,47.3865,47.4153,47.3001,47.3097,117204.0
2023-12-11 11:25:00,49.27,49.37,49.24,49.34,72494.0,47.3097,47.4057,47.2809,47.3769,72494.0
2023-12-11 11:30:00,49.34,49.36,49.25,49.3,123375.0,47.3769,47.3961,47.2905,47.3385,123375.0
2023-12-11 11:35:00,49.3,49.38,49.28,49.37,75176.0,47.3385,47.4153,47.3193,47.4057,75176.0
2023-12-11 11:40:00,49.37,49.38,49.31,49.32,93737.0,47.4057,47.4153,47.3481,47.3577,93737.0
2023-12-11 11:45:00,49.32,49.39,49.31,49.37,97375.0,47.3577,47.4249,47.3481,47.4057,97375.0
2023-12-11 11:50:00,49.36,49.37,49.3,49.32,35427.0,47.3961,47.4057,47.3385,47.3577,35427.0
2023-12-11 11:55:00,49.32,49.32,49.27,49.28,38007.0,47.3577,47.3577,47.3097,47.3193,38007.0
2023-12-11 12:00:00,49.28,49.29,49.22,49.23,55683.0,47.3193,47.3289,47.2616,47.2712,55683.0
2023-12-11 12:05:00,49.23,49.28,49.19,49.23,89664.0,47.2712,47.3193,47.2328,47.2712,89664.0
2023-12-11 12:10:00,49.23,49.3,49.21,49.21,288822.0,47.2712,47.3385,47.252,47.252,288822.0
2023-12-11 12:15:00,49.21,49.21,49.15,49.16,39385.0,47.252,47.252,47.1944,47.204,39385.0
2023-12-11 12:20:00,49.16,49.18,49.08,49.09,52249.0,47.204,47.2232,47.1272,47.1368,52249.0
2023-12-11 12:25:00,49.09,49.1,49.04,49.09,30474.0,47.1368,47.1464,47.0888,47.1368,30474.0
2023-12-11 12:30:00,49.09,49.16,49.07,49.09,93781.0,47.1368,47.204,47.1176,47.1368,93781.0
2023-12-11 12:35:00,49.09,49.12,49.06,49.12,46705.0,47.1368,47.1656,47.108,47.1656,46705.0
2023-12-11 12:40:00,49.12,49.12,49.07,49.09,47242.0,47.1656,47.1656,47.1176,47.1368,47242.0
2023-12-11 12:45:00,49.09,49.1,49.07,49.1,29305.0,47.1368,47.1464,47.1176,47.1464,29305.0
2023-12-11 12:50:00,49.1,49.14,49.09,49.09,83699.0,47.1464,47.1848,47.1368,47.1368,83699.0
2023-12-11 12:55:00,49.08,49.12,49.04,49.05,41348.0,47.1272,47.1656,47.0888,47.0984,41348.0
2023-12-11 13:00:00,49.04,49.05,48.96,49.01,48768.0,47.0888,47.0984,47.012,47.06,48768.0
2023-12-11 13:05:00,49.02,49.12,49.02,49.12,63355.0,47.0696,47.1656,47.0696,47.1656,63355.0
2023-12-11 13:10:00,49.11,49.11,49.01,49.05,50104.0,47.156,47.156,47.06,47.0984,50104.0
2023-12-11 13:15:00,49.05,49.18,49.04,49.17,44200.0,47.0984,47.2232,47.0888,47.2136,44200.0
2023-12-11 13:20:00,49.17,49.22,49.15,49.22,88482.0,47.2136,47.2616,47.1944,47.2616,88482.0
2023-12-11 13:25:00,49.21,49.23,49.17,49.2,23274.0,47.252,47.2712,47.2136,47.2424,23274.0
2023-12-11 13:30:00,49.21,49.25,49.19,49.22,36179.0,47.252,47.2905,47.2328,47.2616,36179.0
2023-12-11 13:35:00,49.21,49.26,49.2,49.24,43063.0,47.252,47.3001,47.2424,47.2809,43063.0
2023-12-11 13:40:00,49.25,49.25,49.21,49.23,36730.0,47.2905,47.2905,47.252,47.2712,36730.0
2023-12-11 13:45:00,49.23,49.26,49.21,49.25,59700.0,47.2712,47.3001,47.252,47.2905,59700.0
2023-12-11 13:50:00,49.25,49.26,49.21,49.24,73727.0,47.2905,47.3001,47.252,47.2809,73727.0
2023-12-11 13:55:00,49.25,49.26,49.22,49.23,91946.0,47.2905,47.3001,47.2616,47.2712,91946.0
2023-12-11 14:00:00,49.24,49.29,49.19,49.2,86198.0,47.2809,47.3289,47.2328,47.2424,86198.0
2023-12-11 14:05:00,49.19,49.19,49.11,49.12,36146.0,47.2328,47.2328,47.156,47.1656,36146.0
2023-12-11 14:10:00,49.12,49.13,49.06,49.1,42122.0,47.1656,47.1752,47.108,47.1464,42122.0
2023-12-11 14:15:00,49.1,49.17,49.09,49.16,34860.0,47.1464,47.2136,47.1368,47.204,34860.0
2023-12-11 14:20:00,49.16,49.21,49.14,49.17,79210.0,47.204,47.252,47.1848,47.2136,79210.0
2023-12-11 14:25:00,49.18,49.18,49.14,49.17,39263.0,47.2232,47.2232,47.1848,47.2136,39263.0
2023-12-11 14:30:00,49.16,49.23,49.16,49.22,43241.0,47.204,47.2712,47.204,47.2616,43241.0
2023-12-11 14:35:00,49.21,49.22,49.17,49.19,35736.0,47.252,47.2616,47.2136,47.2328,35736.0
2023-12-11 14:40:00,49.2,49.28,49.19,49.25,70670.0,47.2424,47.3193,47.2328,47.2905,70670.0
2023-12-11 14:45:00,49.25,49.28,49.24,49.28,47150.0,47.2905,47.3193,47.2809,47.3193,47150.0
2023-12-11 14:50:00,49.27,49.27,49.22,49.26,56251.0,47.3097,47.3097,47.2616,47.3001,56251.0
2023-12-11 14:55:00,49.26,49.26,49.14,49.16,36662.0,47.3001,47.3001,47.1848,47.204,36662.0
2023-12-11 15:00:00,49.17,49.23,49.15,49.21,40144.0,47.2136,47.2712,47.1944,47.252,40144.0
2023-12-11 15:05:00,49.2,49.22,49.19,49.22,39864.0,47.2424,47.2616,47.2328,47.2616,39864.0
2023-12-11 15:10:00,49.22,49.24,49.18,49.19,61239.0,47.2616,47.2809,47.2232,47.2328,61239.0
2023-12-11 15:15:00,49.19,49.23,49.18,49.21,53388.0,47.2328,47.2712,47.2232,47.252,53388.0
2023-12-11 15:20:00,49.21,49.21,49.15,49.19,55507.0,47.252,47.252,47.1944,47.2328,55507.0
2023-12-11 15:25:00,49.18,49.22,49.16,49.19,85824.0,47.2232,47.2616,47.204,47.2328,85824.0
2023-12-11 15:30:00,49.18,49.2,49.14,49.16,62893.0,47.2232,47.2424,47.1848,47.204,62893.0
2023-12-11 15:35:00,49.16,49.2,49.15,49.19,68255.0,47.204,47.2424,47.1944,47.2328,68255.0
2023-12-11 15:40:00,49.19,49.2,49.18,49.2,65209.0,47.2328,47.2424,47.2232,47.2424,65209.0
2023-12-11 15:45:00,49.19,49.21,49.17,49.18,92527.0,47.2328,47.252,47.2136,47.2232,92527.0
2023-12-11 15:50:00,49.18,49.19,49.13,49.16,152770.0,47.2232,47.2328,47.1752,47.204,152770.0
2023-12-11 15:55:00,49.16,49.18,49.11,49.15,362205.0,47.204,47.2232,47.156,47.1944,362205.0
2023-12-12 09:30:00,48.49,48.62,48.21,48.29,273935.0,46.5607,46.6855,46.2918,46.3686,273935.0
2023-12-12 09:35:00,48.31,48.64,48.25,48.38,179102.0,46.3879,46.7047,46.3302,46.4551,179102.0
2023-12-12 09:40:00,48.39,48.41,48.2,48.36,106165.0,46.4647,46.4839,46.2822,46.4359,106165.0
2023-12-12 09:45:00,48.37,48.5,48.25,48.42,105868.0,46.4455,46.5703,46.3302,46.4935,105868.0
2023-12-12 09:50:00,48.43,48.72,48.42,48.66,153498.0,46.5031,46.7815,46.4935,46.7239,153498.0
2023-12-12 09:55:00,48.66,48.74,48.61,48.63,66159.0,46.7239,46.8007,46.6759,46.6951,66159.0
2023-12-12 10:00:00,48.62,48.92,48.57,48.92,162373.0,46.6855,46.9736,46.6375,46.9736,162373.0
2023-12-12 10:05:00,48.92,48.99,48.84,48.87,91337.0,46.9736,47.0408,46.8968,46.9256,91337.0
2023-12-12 10:10:00,48.86,49.1,48.86,49.03,105768.0,46.916,47.1464,46.916,47.0792,105768.0
2023-12-12 10:15:00,49.02,49.06,48.95,48.95,94530.0,47.0696,47.108,47.0024,47.0024,94530.0
2023-12-12 10:20:00,48.96,49.08,48.96,49.05,111044.0,47.012,47.1272,47.012,47.0984,111044.0
2023-12-12 10:25:00,49.05,49.1,48.99,49.05,123149.0,47.0984,47.1464,47.0408,47.0984,123149.0
2023-12-12 10:30:00,49.04,49.16,49.04,49.13,177769.0,47.0888,47.204,47.0888,47.1752,177769.0
2023-12-12 10:35:00,49.13,49.2,49.1,49.2,117149.0,47.1752,47.2424,47.1464,47.2424,117149.0
2023-12-12 10:40:00,49.2,49.21,49.03,49.09,141543.0,47.2424,47.252,47.0792,47.1368,141543.0
2023-12-12 10:45:00,49.09,49.09,48.97,48.98,85515.0,47.1368,47.1368,47.0216,47.0312,85515.0
2023-12-12 10:50:00,48.97,49.07,48.94,49.05,73473.0,47.0216,47.1176,46.9928,47.0984,73473.0
2023-12-12 10:55:00,49.05,49.13,49.05,49.11,80803.0,47.0984,47.1752,47.0984,47.156,80803.0
2023-12-12 11:00:00,49.11,49.12,48.95,49.01,67220.0,47.156,47.1656,47.0024,47.06,67220.0
2023-12-12 11:05:00,49.02,49.02,48.9,48.95,58075.0,47.0696,47.0696,46.9544,47.0024,58075.0
2023-12-12 11:10:00,48.94,49.02,48.88,49.02,40475.0,46.9928,47.0696,46.9352,47.0696,40475.0
2023-12-12 11:15:00,49.02,49.03,48.84,48.85,66781.0,47.0696,47.0792,46.8968,46.9064,66781.0
2023-12-12 11:20:00,48.85,48.85,48.8,48.83,49960.0,46.9064,46.9064,46.8584,46.8872,49960.0
2023-12-12 11:25:00,48.84,48.84,48.73,48.73,86638.0,46.8968,46.8968,46.7911,46.7911,86638.0
2023-12-12 11:30:00,48.73,48.86,48.72,48.85,65539.0,46.7911,46.916,46.7815,46.9064,65539.0
2023-12-12 11:35:00,48.85,48.89,48.75,48.76,58059.0,46.9064,46.9448,46.8103,46.8199,58059.0
2023-12-12 11:40:00,48.76,48.78,48.73,48.77,25286.0,46.8199,46.8392,46.7911,46.8296,25286.0
2023-12-12 11:45:00,48.78,48.78,48.7,48.77,63586.0,46.8392,46.8392,46.7623,46.8296,63586.0
2023-12-12 11:50:00,48.78,48.83,48.76,48.81,38067.0,46.8392,46.8872,46.8199,46.868,38067.0
2023-12-12 11:55:00,48.8,48.81,48.74,48.75,48645.0,46.8584,46.868,46.8007,46.8103,48645.0
2023-12-12 12:00:00,48.76,48.78,48.7,48.77,37970.0,46.8199,46.8392,46.7623,46.8296,37970.0
2023-12-12 12:05:00,48.77,48.78,48.72,48.74,35188.0,46.8296,46.8392,46.7815,46.8007,35188.0
2023-12-12 12:10:00,48.74,48.74,48.63,48.66,37632.0,46.8007,46.8007,46.6951,46.7239,37632.0
2023-12-12 12:15:00,48.66,48.68,48.61,48.67,56195.0,46.7239,46.7431,46.6759,46.7335,56195.0
2023-12-12 12:20:00,48.67,48.79,48.67,48.79,49945.0,46.7335,46.8488,46.7335,46.8488,49945.0
2023-12-12 12:25:00,48.79,48.85,48.76,48.77,41356.0,46.8488,46.9064,46.8199,46.8296,41356.0
2023-12-12 12:30:00,48.77,48.81,48.74,48.79,37289.0,46.8296,46.868,46.8007,46.8488,37289.0
2023-12-12 12:35:00,48.79,48.8,48.71,48.72,58700.0,46.8488,46.8584,46.7719,46.7815,58700.0
2023-12-12 12:40:00,48.72,48.76,48.68,48.72,28774.0,46.7815,46.8199,46.7431,46.7815,28774.0
2023-12-12 12:45:00,48.71,48.73,48.65,48.68,30048.0,46.7719,46.7911,46.7143,46.7431,30048.0
2023-12-12 12:50:00,48.68,48.69,48.62,48.65,33875.0,46.7431,46.7527,46.6855,46.7143,33875.0
2023-12-12 12:55:00,48.65,48.67,48.57,48.58,33095.0,46.7143,46.7335,46.6375,46.6471,33095.0
2023-12-12 13:00:00,48.58,48.69,48.54,48.69,40692.0,46.6471,46.7527,46.6087,46.7527,40692.0
2023-12-12 13:05:00,48.68,48.7,48.59,48.64,48147.0,46.7431,46.7623,46.6567,46.7047,48147.0
2023-12-12 13:10:00,48.64,48.67,48.6,48.65,24925.0,46.7047,46.7335,46.6663,46.7143,24925.0
2023-12-12 13:15:00,48.65,48.75,48.64,48.73,32257.0,46.7143,46.8103,46.7047,46.7911,32257.0
2023-12-12 13:20:00,48.72,48.77,48.69,48.77,20607.0,46.7815,46.8296,46.7527,46.8296,20607.0
2023-12-12 13:25:00,48.76,48.8,48.73,48.77,36117.0,46.8199,46.8584,46.7911,46.8296,36117.0
2023-12-12 13:30:00,48.78,48.86,48.76,48.86,51857.0,46.8392,46.916,46.8199,46.916,51857.0
2023-12-12 13:35:00,48.86,48.89,48.8,48.88,82169.0,46.916,46.9448,46.8584,46.9352,82169.0
2023-12-12 13:40:00,48.88,48.97,48.85,48.97,61543.0,46.9352,47.0216,46.9064,47.0216,61543.0
2023-12-12 13:45:00,48.97,49.02,48.96,48.97,82056.0,47.0216,47.0696,47.012,47.0216,82056.0
2023-12-12 13:50:00,48.96,49.05,48.95,49.01,100565.0,47.012,47.0984,47.0024,47.06,100565.0
2023-12-12 13:55:00,49.01,49.04,48.98,48.99,28751.0,47.06,47.0888,47.0312,47.0408,28751.0
2023-12-12 14:00:00,48.99,48.99,48.91,48.97,38824.0,47.0408,47.0408,46.964,47.0216,38824.0
2023-12-12 14:05:00,48.97,49.03,48.96,49.02,28862.0,47.0216,47.0792,47.012,47.0696,28862.0
2023-12-12 14:10:00,49.02,49.04,49.0,49.01,31113.0,47.0696,47.0888,47.0504,47.06,31113.0
2023-12-12 14:15:00,49.01,49.07,49.0,49.03,42983.0,47.06,47.1176,47.0504,47.0792,42983.0
2023-12-12 14:20:00,49.03,49.07,49.01,49.07,33530.0,47.0792,47.1176,47.06,47.1176,33530.0
2023-12-12 14:25:00,49.08,49.14,49.06,49.13,46735.0,47.1272,47.1848,47.108,47.1752,46735.0
2023-12-12 14:30:00,49.13,49.16,49.05,49.08,53491.0,47.1752,47.204,47.0984,47.1272,53491.0
2023-12-12 14:35:00,49.08,49.17,49.07,49.16,89686.0,47.1272,47.2136,47.1176,47.204,89686.0
2023-12-12 14:40:00,49.16,49.17,49.05,49.09,52274.0,47.204,47.2136,47.0984,47.1368,52274.0
2023-12-12 14:45:00,49.09,49.16,49.09,49.15,50668.0,47.1368,47.204,47.1368,47.1944,50668.0
2023-12-12 14:50:00,49.15,49.16,49.1,49.12,32389.0,47.1944,47.204,47.1464,47.1656,32389.0
2023-12-12 14:55:00,49.13,49.15,49.09,49.12,43114.0,47.1752,47.1944,47.1368,47.1656,43114.0
2023-12-12 15:00:00,49.12,49.17,49.1,49.13,49337.0,47.1656,47.2136,47.1464,47.1752,49337.0
2023-12-12 15:05:00,49.13,49.16,49.12,49.13,43614.0,47.1752,47.204,47.1656,47.1752,43614.0
2023-12-12 15:10:00,49.13,49.19,49.12,49.17,138023.0,47.1752,47.2328,47.1656,47.2136,138023.0
2023-12-12 15:15:00,49.16,49.25,49.14,49.23,53584.0,47.204,47.2905,47.1848,47.2712,53584.0
2023-12-12 15:20:00,49.23,49.26,49.18,49.2,102804.0,47.2712,47.3001,47.2232,47.2424,102804.0
2023-12-12 15:25:00,49.2,49.2,49.14,49.16,57719.0,47.2424,47.2424,47.1848,47.204,57719.0
2023-12-12 15:30:00,49.16,49.22,49.15,49.22,67348.0,47.204,47.2616,47.1944,47.2616,67348.0
2023-12-12 15:35:00,49.22,49.22,49.15,49.18,54938.0,47.2616,47.2616,47.1944,47.2232,54938.0
2023-12-12 15:40:00,49.18,49.18,49.12,49.15,54370.0,47.2232,47.2232,47.1656,47.1944,54370.0
2023-12-12 15:45:00,49.15,49.18,49.09,49.11,110930.0,47.1944,47.2232,47.1368,47.156,110930.0
2023-12-12 15:50:00,49.1,49.12,49.01,49.05,196942.0,47.1464,47.1656,47.06,47.0984,196942.0
2023-12-12 15:55:00,49.05,49.06,49.02,49.06,353042.0,47.0984,47.108,47.0696,47.108,353042.0
2023-12-13 09:30:00,49.32,49.61,49.27,49.48,333525.0,47.3577,47.6361,47.3097,47.5113,333525.0
2023-12-13 09:35:00,49.45,49.45,49.02,49.16,103693.0,47.4825,47.4825,47.0696,47.204,103693.0
2023-12-13 09:40:00,49.16,49.28,49.16,49.25,76602.0,47.204,47.3193,47.204,47.2905,76602.0
2023-12-13 09:45:00,49.25,49.28,48.98,48.98,162672.0,47.2905,47.3193,47.0312,47.0312,162672.0
2023-12-13 09:50:00,48.98,49.07,48.87,49.06,116109.0,47.0312,47.1176,46.9256,47.108,116109.0
2023-12-13 09:55:00,49.06,49.06,48.79,48.88,260815.0,47.108,47.108,46.8488,46.9352,260815.0
2023-12-13 10:00:00,48.88,48.92,48.62,48.67,137988.0,46.9352,46.9736,46.6855,46.7335,137988.0
2023-12-13 10:05:00,48.67,48.69,48.51,48.57,143520.0,46.7335,46.7527,46.5799,46.6375,143520.0
2023-12-13 10:10:00,48.59,48.66,48.56,48.61,181273.0,46.6567,46.7239,46.6279,46.6759,181273.0
2023-12-13 10:15:00,48.61,48.61,48.51,48.55,104220.0,46.6759,46.6759,46.5799,46.6183,104220.0
2023-12-13 10:20:00,48.56,48.61,48.51,48.56,77816.0,46.6279,46.6759,46.5799,46.6279,77816.0
2023-12-13 10:25:00,48.57,48.57,48.44,48.44,55730.0,46.6375,46.6375,46.5127,46.5127,55730.0
2023-12-13 10:30:00,48.44,48.58,48.44,48.55,95207.0,46.5127,46.6471,46.5127,46.6183,95207.0
2023-12-13 10:35:00,48.54,48.55,48.46,48.54,39971.0,46.6087,46.6183,46.5319,46.6087,39971.0
2023-12-13 10:40:00,48.55,48.66,48.54,48.66,109366.0,46.6183,46.7239,46.6087,46.7239,109366.0
2023-12-13 10:45:00,48.66,48.73,48.6,48.71,110623.0,46.7239,46.7911,46.6663,46.7719,110623.0
2023-12-13 10:50:00,48.72,48.75,48.67,48.75,76178.0,46.7815,46.8103,46.7335,46.8103,76178.0
2023-12-13 10:55:00,48.76,48.88,48.74,48.84,54770.0,46.8199,46.9352,46.8007,46.8968,54770.0
2023-12-13 11:00:00,48.84,48.91,48.81,48.84,88503.0,46.8968,46.964,46.868,46.8968,88503.0
2023-12-13 11:05:00,48.84,48.85,48.79,48.8,71163.0,46.8968,46.9064,46.8488,46.8584,71163.0
2023-12-13 11:10:00,48.8,48.82,48.71,48.72,64434.0,46.8584,46.8776,46.7719,46.7815,64434.0
2023-12-13 11:15:00,48.72,48.86,48.7,48.84,41637.0,46.7815,46.916,46.7623,46.8968,41637.0
2023-12-13 11:20:00,48.84,48.92,48.83,48.88,53400.0,46.8968,46.9736,46.8872,46.9352,53400.0
2023-12-13 11:25:00,48.88,48.9,48.83,48.84,43018.0,46.9352,46.9544,46.8872,46.8968,43018.0
2023-12-13 11:30:00,48.84,48.87,48.8,48.84,65388.0,46.8968,46.9256,46.8584,46.8968,65388.0
2023-12-13 11:35:00,48.83,48.88,48.81,48.84,37688.0,46.8872,46.9352,46.868,46.8968,37688.0
2023-12-13 11:40:00,48.84,48.9,48.82,48.88,44887.0,46.8968,46.9544,46.8776,46.9352,44887.0
2023-12-13 11:45:00,48.88,48.95,48.87,48.93,62941.0,46.9352,47.0024,46.9256,46.9832,62941.0
2023-12-13 11:50:00,48.92,48.94,48.85,48.93,67667.0,46.9736,46.9928,46.9064,46.9832,67667.0
2023-12-13 11:55:00,48.93,49.02,48.92,48.98,37455.0,46.9832,47.0696,46.9736,47.0312,37455.0
2023-12-13 12:00:00,48.99,49.02,48.95,49.01,68524.0,47.0408,47.0696,47.0024,47.06,68524.0
2023-12-13 12:05:00,49.0,49.03,48.94,48.98,42502.0,47.0504,47.0792,46.9928,47.0312,42502.0
2023-12-13 12:10:00,48.98,48.99,48.92,48.92,16551.0,47.0312,47.0408,46.9736,46.9736,16551.0
2023-12-13 12:15:00,48.93,48.93,48.77,48.79,23092.0,46.9832,46.9832,46.8296,46.8488,23092.0
2023-12-13 12:20:00,48.79,48.81,48.73,48.73,15490.0,46.8488,46.868,46.7911,46.7911,15490.0
2023-12-13 12:25:00,48.74,48.79,48.74,48.78,20932.0,46.8007,46.8488,46.8007,46.8392,20932.0
2023-12-13 12:30:00,48.77,48.82,48.72,48.79,47647.0,46.8296,46.8776,46.7815,46.8488,47647.0
2023-12-13 12:35:00,48.78,48.79,48.73,48.78,18911.0,46.8392,46.8488,46.7911,46.8392,18911.0
2023-12-13 12:40:00,48.78,48.79,48.73,48.74,19817.0,46.8392,46.8488,46.7911,46.8007,19817.0
2023-12-13 12:45:00,48.74,48.81,48.73,48.76,32881.0,46.8007,46.868,46.7911,46.8199,32881.0
2023-12-13 12:50:00,48.75,48.76,48.69,48.73,26498.0,46.8103,46.8199,46.7527,46.7911,26498.0
2023-12-13 12:55:00,48.73,48.75,48.7,48.73,39693.0,46.7911,46.8103,46.7623,46.7911,39693.0
2023-12-13 13:00:00,48.73,48.73,48.62,48.64,40961.0,46.7911,46.7911,46.6855,46.7047,40961.0
2023-12-13 13:05:00,48.64,48.7,48.6,48.67,29977.0,46.7047,46.7623,46.6663,46.7335,29977.0
2023-12-13 13:10:00,48.66,48.67,48.61,48.61,22246.0,46.7239,46.7335,46.6759,46.6759,22246.0
2023-12-13 13:15:00,48.62,48.62,48.56,48.57,37776.0,46.6855,46.6855,46.6279,46.6375,37776.0
2023-12-13 13:20:00,48.57,48.6,48.55,48.56,39136.0,46.6375,46.6663,46.6183,46.6279,39136.0
2023-12-13 13:25:00,48.56,48.57,48.51,48.54,36420.0,46.6279,46.6375,46.5799,46.6087,36420.0
2023-12-13 13:30:00,48.53,48.56,48.5,48.55,28493.0,46.5991,46.6279,46.5703,46.6183,28493.0
2023-12-13 13:35:00,48.55,48.59,48.52,48.59,33027.0,46.6183,46.6567,46.5895,46.6567,33027.0
2023-12-13 13:40:00,48.58,48.59,48.54,48.59,58143.0,46.6471,46.6567,46.6087,46.6567,58143.0
2023-12-13 13:45:00,48.58,48.69,48.55,48.68,42686.0,46.6471,46.7527,46.6183,46.7431,42686.0
2023-12-13 13:50:00,48.67,48.72,48.66,48.7,31825.0,46.7335,46.7815,46.7239,46.7623,31825.0
2023-12-13 13:55:00,48.7,48.73,48.68,48.69,37431.0,46.7623,46.7911,46.7431,46.7527,37431.0
2023-12-13 14:00:00,48.69,48.98,48.69,48.97,93763.0,46.7527,47.0312,46.7527,47.0216,93763.0
2023-12-13 14:05:00,48.97,49.0,48.92,48.98,58463.0,47.0216,47.0504,46.9736,47.0312,58463.0
2023-12-13 14:10:00,48.98,49.04,48.94,49.0,72804.0,47.0312,47.0888,46.9928,47.0504,72804.0
2023-12-13 14:15:00,49.0,49.03,48.92,48.97,66339.0,47.0504,47.0792,46.9736,47.0216,66339.0
2023-12-13 14:20:00,48.97,49.05,48.89,48.9,110957.0,47.0216,47.0984,46.9448,46.9544,110957.0
2023-12-13 14:25:00,48.91,48.92,48.85,48.91,68049.0,46.964,46.9736,46.9064,46.964,68049.0
2023-12-13 14:30:00,48.92,48.95,48.87,48.88,77754.0,46.9736,47.0024,46.9256,46.9352,77754.0
2023-12-13 14:35:00,48.88,49.0,48.85,48.98,88449.0,46.9352,47.0504,46.9064,47.0312,88449.0
2023-12-13 14:40:00,48.98,49.09,48.97,49.03,407736.0,47.0312,47.1368,47.0216,47.0792,407736.0
2023-12-13 14:45:00,49.04,49.14,49.01,49.12,111565.0,47.0888,47.1848,47.06,47.1656,111565.0
2023-12-13 14:50:00,49.11,49.13,49.01,49.04,80809.0,47.156,47.1752,47.06,47.0888,80809.0
2023-12-13 14:55:00,49.04,49.21,49.01,49.17,153148.0,47.0888,47.252,47.06,47.2136,153148.0
2023-12-13 15:00:00,49.17,49.29,49.14,49.28,77150.0,47.2136,47.3289,47.1848,47.3193,77150.0
2023-12-13 15:05:00,49.29,49.32,49.01,49.05,166674.0,47.3289,47.3577,47.06,47.0984,166674.0
2023-12-13 15:10:00,49.05,49.06,48.96,49.02,132763.0,47.0984,47.108,47.012,47.0696,132763.0
2023-12-13 15:15:00,49.01,49.01,48.85,48.88,323341.0,47.06,47.06,46.9064,46.9352,323341.0
2023-12-13 15:20:00,48.88,48.91,48.81,48.82,116152.0,46.9352,46.964,46.868,46.8776,116152.0
2023-12-13 15:25:00,48.82,48.91,48.78,48.89,125260.0,46.8776,46.964,46.8392,46.9448,125260.0
2023-12-13 15:30:00,48.9,48.99,48.84,48.98,136997.0,46.9544,47.0408,46.8968,47.0312,136997.0
2023-12-13 15:35:00,48.99,49.14,48.98,49.13,129093.0,47.0408,47.1848,47.0312,47.1752,129093.0
2023-12-13 15:40:00,49.12,49.2,49.09,49.19,144677.0,47.1656,47.2424,47.1368,47.2328,144677.0
2023-12-13 15:45:00,49.18,49.21,49.12,49.18,169108.0,47.2232,47.252,47.1656,47.2232,169108.0
2023-12-13 15:50:00,49.17,49.2,49.1,49.14,260336.0,47.2136,47.2424,47.1464,47.1848,260336.0
2023-12-13 15:55:00,49.13,49.23,49.11,49.19,455943.0,47.1752,47.2712,47.156,47.2328,455943.0
2023-12-14 09:30:00,49.99,50.36,49.89,50.1,402946.0,48.001,48.3563,47.905,48.1066,402946.0
2023-12-14 09:35:00,50.08,50.47,50.02,50.43,142883.0,48.0874,48.4619,48.0298,48.4235,142883.0
2023-12-14 09:40:00,50.43,50.55,50.29,50.37,125093.0,48.4235,48.5387,48.2891,48.3659,125093.0
2023-12-14 09:45:00,50.37,50.59,50.34,50.5,153159.0,48.3659,48.5771,48.3371,48.4907,153159.0
2023-12-14 09:50:00,50.5,50.63,50.47,50.54,119958.0,48.4907,48.6155,48.4619,48.5291,119958.0
2023-12-14 09:55:00,50.53,50.91,50.53,50.88,151741.0,48.5195,48.8844,48.5195,48.8556,151741.0
2023-12-14 10:00:00,50.89,51.16,50.85,51.14,240918.0,48.8652,49.1245,48.8268,49.1053,240918.0
2023-12-14 10:05:00,51.14,51.28,51.12,51.25,185363.0,49.1053,49.2397,49.086,49.2109,185363.0
2023-12-14 10:10:00,51.24,51.35,51.13,51.26,202335.0,49.2013,49.3069,49.0957,49.2205,202335.0
2023-12-14 10:15:00,51.25,51.29,51.03,51.04,258058.0,49.2109,49.2493,48.9996,49.0092,258058.0
2023-12-14 10:20:00,51.05,51.24,51.01,51.19,294158.0,49.0188,49.2013,48.9804,49.1533,294158.0
2023-12-14 10:25:00,51.19,51.24,51.06,51.24,163157.0,49.1533,49.2013,49.0284,49.2013,163157.0
2023-12-14 10:30:00,51.23,51.39,51.2,51.29,147670.0,49.1917,49.3453,49.1629,49.2493,147670.0
2023-12-14 10:35:00,51.29,51.3,51.13,51.29,161954.0,49.2493,49.2589,49.0957,49.2493,161954.0
2023-12-14 10:40:00,51.29,51.31,51.17,51.22,146731.0,49.2493,49.2685,49.1341,49.1821,146731.0
2023-12-14 10:45:00,51.22,51.23,51.0,51.1,176312.0,49.1821,49.1917,48.9708,49.0668,176312.0
2023-12-14 10:50:00,51.09,51.37,51.06,51.36,147117.0,49.0572,49.3261,49.0284,49.3165,147117.0
2023-12-14 10:55:00,51.36,51.41,51.21,51.32,168686.0,49.3165,49.3645,49.1725,49.2781,168686.0
2023-12-14 11:00:00,51.32,51.42,51.27,51.41,142937.0,49.2781,49.3741,49.2301,49.3645,142937.0
2023-12-14 11:05:00,51.41,51.61,51.4,51.61,173623.0,49.3645,49.5566,49.3549,49.5566,173623.0
2023-12-14 11:10:00,51.61,51.8,51.61,51.7,196777.0,49.5566,49.739,49.5566,49.643,196777.0
2023-12-14 11:15:00,51.69,51.95,51.68,51.94,308607.0,49.6334,49.883,49.6238,49.8734,308607.0
2023-12-14 11:20:00,51.95,51.99,51.74,51.78,192380.0,49.883,49.9214,49.6814,49.7198,192380.0
2023-12-14 11:25:00,51.78,51.92,51.78,51.91,159401.0,49.7198,49.8542,49.7198,49.8446,159401.0
2023-12-14 11:30:00,51.91,52.06,51.82,51.87,223543.0,49.8446,49.9886,49.7582,49.8062,223543.0
2023-12-14 11:35:00,51.87,52.09,51.87,52.09,124179.0,49.8062,50.0175,49.8062,50.0175,124179.0
2023-12-14 11:40:00,52.09,52.11,51.95,51.98,143897.0,50.0175,50.0367,49.883,49.9118,143897.0
2023-12-14 11:45:00,51.98,52.13,51.96,52.08,202991.0,49.9118,50.0559,49.8926,50.0079,202991.0
2023-12-14 11:50:00,52.09,52.16,51.96,52.11,154486.0,50.0175,50.0847,49.8926,50.0367,154486.0
2023-12-14 11:55:00,52.11,52.15,51.99,52.08,141842.0,50.0367,50.0751,49.9214,50.0079,141842.0
2023-12-14 12:00:00,52.08,52.22,52.02,52.21,74916.0,50.0079,50.1423,49.9502,50.1327,74916.0
2023-12-14 12:05:00,52.22,52.32,52.19,52.31,150416.0,50.1423,50.2383,50.1135,50.2287,150416.0
2023-12-14 12:10:00,52.31,52.43,52.27,52.43,137949.0,50.2287,50.3439,50.1903,50.3439,137949.0
2023-12-14 12:15:00,52.43,52.46,52.31,52.36,175552.0,50.3439,50.3727,50.2287,50.2767,175552.0
2023-12-14 12:20:00,52.36,52.43,52.34,52.41,115221.0,50.2767,50.3439,50.2575,50.3247,115221.0
2023-12-14 12:25:00,52.41,52.46,52.38,52.41,93806.0,50.3247,50.3727,50.2959,50.3247,93806.0
2023-12-14 12:30:00,52.41,52.55,52.35,52.52,145466.0,50.3247,50.4592,50.2671,50.4303,145466.0
2023-12-14 12:35:00,52.54,52.58,52.44,52.46,89157.0,50.4496,50.488,50.3535,50.3727,89157.0
2023-12-14 12:40:00,52.46,52.54,52.45,52.52,68639.0,50.3727,50.4496,50.3631,50.4303,68639.0
2023-12-14 12:45:00,52.51,52.54,52.35,52.36,89731.0,50.4207,50.4496,50.2671,50.2767,89731.0
2023-12-14 12:50:00,52.36,52.36,52.26,52.34,89049.0,50.2767,50.2767,50.1807,50.2575,89049.0
2023-12-14 12:55:00,52.33,52.43,52.27,52.41,85139.0,50.2479,50.3439,50.1903,50.3247,85139.0
2023-12-14 13:00:00,52.41,52.42,52.21,52.23,93570.0,50.3247,50.3343,50.1327,50.1519,93570.0
2023-12-14 13:05:00,52.23,52.23,52.14,52.23,73237.0,50.1519,50.1519,50.0655,50.1519,73237.0
2023-12-14 13:10:00,52.23,52.46,52.23,52.46,159424.0,50.1519,50.3727,50.1519,50.3727,159424.0
2023-12-14 13:15:00,52.45,52.48,52.27,52.43,196297.0,50.3631,50.3919,50.1903,50.3439,196297.0
2023-12-14 13:20:00,52.43,52.48,52.39,52.45,73444.0,50.3439,50.3919,50.3055,50.3631,73444.0
2023-12-14 13:25:00,52.44,52.54,52.41,52.41,101605.0,50.3535,50.4496,50.3247,50.3247,101605.0
2023-12-14 13:30:00,52.42,52.44,52.2,52.22,96658.0,50.3343,50.3535,50.1231,50.1423,96658.0
2023-12-14 13:35:00,52.21,52.32,52.2,52.29,83527.0,50.1327,50.2383,50.1231,50.2095,83527.0
2023-12-14 13:40:00,52.28,52.28,52.01,52.02,78860.0,50.1999,50.1999,49.9406,49.9502,78860.0
2023-12-14 13:45:00,52.02,52.11,52.01,52.07,78343.0,49.9502,50.0367,49.9406,49.9983,78343.0
2023-12-14 13:50:00,52.06,52.11,51.93,51.95,145092.0,49.9886,50.0367,49.8638,49.883,145092.0
2023-12-14 13:55:00,51.96,52.02,51.93,52.01,125461.0,49.8926,49.9502,49.8638,49.9406,125461.0
2023-12-14 14:00:00,52.02,52.12,52.0,52.08,150114.0,49.9502,50.0463,49.931,50.0079,150114.0
2023-12-14 14:05:00,52.09,52.15,52.0,52.12,99084.0,50.0175,50.0751,49.931,50.0463,99084.0
2023-12-14 14:10:00,52.12,52.16,52.07,52.08,128177.0,50.0463,50.0847,49.9983,50.0079,128177.0
2023-12-14 14:15:00,52.09,52.17,52.06,52.13,69799.0,50.0175,50.0943,49.9886,50.0559,69799.0
2023-12-14 14:20:00,52.14,52.17,52.04,52.1,66809.0,50.0655,50.0943,49.9694,50.0271,66809.0
2023-12-14 14:25:00,52.1,52.1,51.85,51.87,91845.0,50.0271,50.0271,49.787,49.8062,91845.0
2023-12-14 14:30:00,51.88,52.07,51.85,52.07,87695.0,49.8158,49.9983,49.787,49.9983,87695.0
2023-12-14 14:35:00,52.07,52.22,51.99,52.19,210280.0,49.9983,50.1423,49.9214,50.1135,210280.0
2023-12-14 14:40:00,52.19,52.26,52.12,52.2,485333.0,50.1135,50.1807,50.0463,50.1231,485333.0
2023-12-14 14:45:00,52.21,52.4,52.2,52.36,159236.0,50.1327,50.3151,50.1231,50.2767,159236.0
2023-12-14 14:50:00,52.35,52.4,52.29,52.4,175573.0,50.2671,50.3151,50.2095,50.3151,175573.0
2023-12-14 14:55:00,52.4,52.49,52.38,52.47,124346.0,50.3151,50.4015,50.2959,50.3823,124346.0
2023-12-14 15:00:00,52.47,52.5,52.44,52.46,104949.0,50.3823,50.4111,50.3535,50.3727,104949.0
2023-12-14 15:05:00,52.46,52.57,52.41,52.57,440007.0,50.3727,50.4784,50.3247,50.4784,440007.0
2023-12-14 15:10:00,52.57,52.57,52.46,52.52,183004.0,50.4784,50.4784,50.3727,50.4303,183004.0
2023-12-14 15:15:00,52.52,52.56,52.46,52.5,136741.0,50.4303,50.4688,50.3727,50.4111,136741.0
2023-12-14 15:20:00,52.51,52.62,52.46,52.59,171586.0,50.4207,50.5264,50.3727,50.4976,171586.0
2023-12-14 15:25:00,52.58,52.71,52.58,52.69,189560.0,50.488,50.6128,50.488,50.5936,189560.0
2023-12-14 15:30:00,52.69,52.75,52.62,52.65,533782.0,50.5936,50.6512,50.5264,50.5552,533782.0
2023-12-14 15:35:00,52.64,52.69,52.59,52.6,256906.0,50.5456,50.5936,50.4976,50.5072,256906.0
2023-12-14 15:40:00,52.6,52.61,52.44,52.48,318604.0,50.5072,50.5168,50.3535,50.3919,318604.0
2023-12-14 15:45:00,52.48,52.52,52.42,52.49,267198.0,50.3919,50.4303,50.3343,50.4015,267198.0
2023-12-14 15:50:00,52.48,52.58,52.46,52.46,400802.0,50.3919,50.488,50.3727,50.3727,400802.0
2023-12-14 15:55:00,52.46,52.48,52.36,52.42,1131650.0,50.3727,50.3919,50.2767,50.3343,1131650.0
2023-12-15 09:30:00,52.08,52.42,51.88,52.42,1627901.0,50.0079,50.3343,49.8158,50.3343,1627901.0
2023-12-15 09:35:00,52.41,52.5,52.19,52.2,420066.0,50.3247,50.4111,50.1135,50.1231,420066.0
2023-12-15 09:40:00,52.2,52.43,52.09,52.1,173403.0,50.1231,50.3439,50.0175,50.0271,173403.0
2023-12-15 09:45:00,52.11,52.22,51.8,51.86,272524.0,50.0367,50.1423,49.739,49.7966,272524.0
2023-12-15 09:50:00,51.86,51.98,51.69,51.98,107153.0,49.7966,49.9118,49.6334,49.9118,107153.0
2023-12-15 09:55:00,51.98,52.11,51.9,51.95,79798.0,49.9118,50.0367,49.835,49.883,79798.0
2023-12-15 10:00:00,51.95,52.13,51.95,52.05,86035.0,49.883,50.0559,49.883,49.979,86035.0
2023-12-15 10:05:00,52.05,52.22,51.91,52.19,93856.0,49.979,50.1423,49.8446,50.1135,93856.0
2023-12-15 10:10:00,52.19,52.21,51.99,52.02,90039.0,50.1135,50.1327,49.9214,49.9502,90039.0
2023-12-15 10:15:00,52.02,52.02,51.76,51.77,84972.0,49.9502,49.9502,49.7006,49.7102,84972.0
2023-12-15 10:20:00,51.76,51.82,51.61,51.64,76588.0,49.7006,49.7582,49.5566,49.5854,76588.0
2023-12-15 10:25:00,51.64,51.86,51.64,51.84,99746.0,49.5854,49.7966,49.5854,49.7774,99746.0
2023-12-15 10:30:00,51.85,52.0,51.82,51.97,291388.0,49.787,49.931,49.7582,49.9022,291388.0
2023-12-15 10:35:00,51.97,51.97,51.72,51.78,147480.0,49.9022,49.9022,49.6622,49.7198,147480.0
2023-12-15 10:40:00,51.78,51.9,51.78,51.87,236319.0,49.7198,49.835,49.7198,49.8062,236319.0
2023-12-15 10:45:00,51.87,52.02,51.84,51.92,81549.0,49.8062,49.9502,49.7774,49.8542,81549.0
2023-12-15 10:50:00,51.92,52.0,51.87,51.98,195543.0,49.8542,49.931,49.8062,49.9118,195543.0
2023-12-15 10:55:00,51.97,52.18,51.95,52.1,74860.0,49.9022,50.1039,49.883,50.0271,74860.0
2023-12-15 11:00:00,52.1,52.14,52.02,52.04,69379.0,50.0271,50.0655,49.9502,49.9694,69379.0
2023-12-15 11:05:00,52.04,52.07,51.92,51.97,107164.0,49.9694,49.9983,49.8542,49.9022,107164.0
2023-12-15 11:10:00,51.97,52.06,51.93,52.01,62386.0,49.9022,49.9886,49.8638,49.9406,62386.0
2023-12-15 11:15:00,52.01,52.03,51.96,51.98,75240.0,49.9406,49.9598,49.8926,49.9118,75240.0
2023-12-15 11:20:00,51.98,52.21,51.97,52.2,82019.0,49.9118,50.1327,49.9022,50.1231,82019.0
2023-12-15 11:25:00,52.19,52.28,52.15,52.2,88325.0,50.1135,50.1999,50.0751,50.1231,88325.0
2023-12-15 11:30:00,52.2,52.22,52.14,52.17,72363.0,50.1231,50.1423,50.0655,50.0943,72363.0
2023-12-15 11:35:00,52.17,52.2,52.03,52.06,64198.0,50.0943,50.1231,49.9598,49.9886,64198.0
2023-12-15 11:40:00,52.06,52.11,52.03,52.08,65694.0,49.9886,50.0367,49.9598,50.0079,65694.0
2023-12-15 11:45:00,52.08,52.08,51.97,51.99,102436.0,50.0079,50.0079,49.9022,49.9214,102436.0
2023-12-15 11:50:00,51.99,52.13,51.99,52.13,58224.0,49.9214,50.0559,49.9214,50.0559,58224.0
2023-12-15 11:55:00,52.13,52.13,52.06,52.09,45914.0,50.0559,50.0559,49.9886,50.0175,45914.0
2023-12-15 12:00:00,52.09,52.18,52.08,52.1,76505.0,50.0175,50.1039,50.0079,50.0271,76505.0
2023-12-15 12:05:00,52.11,52.27,52.07,52.27,65042.0,50.0367,50.1903,49.9983,50.1903,65042.0
2023-12-15 12:10:00,52.28,52.34,52.25,52.29,49305.0,50.1999,50.2575,50.1711,50.2095,49305.0
2023-12-15 12:15:00,52.3,52.33,52.25,52.28,45911.0,50.2191,50.2479,50.1711,50.1999,45911.0
2023-12-15 12:20:00,52.29,52.32,52.21,52.23,62063.0,50.2095,50.2383,50.1327,50.1519,62063.0
2023-12-15 12:25:00,52.23,52.25,52.07,52.12,40218.0,50.1519,50.1711,49.9983,50.0463,40218.0
2023-12-15 12:30:00,52.12,52.12,52.06,52.09,44164.0,50.0463,50.0463,49.9886,50.0175,44164.0
2023-12-15 12:35:00,52.08,52.11,52.04,52.11,60196.0,50.0079,50.0367,49.9694,50.0367,60196.0
2023-12-15 12:40:00,52.11,52.19,52.06,52.16,64643.0,50.0367,50.1135,49.9886,50.0847,64643.0
2023-12-15 12:45:00,52.16,52.24,52.14,52.21,70816.0,50.0847,50.1615,50.0655,50.1327,70816.0
2023-12-15 12:50:00,52.2,52.25,52.17,52.18,74169.0,50.1231,50.1711,50.0943,50.1039,74169.0
2023-12-15 12:55:00,52.17,52.27,52.15,52.27,76776.0,50.0943,50.1903,50.0751,50.1903,76776.0
2023-12-15 13:00:00,52.26,52.27,52.16,52.24,62553.0,50.1807,50.1903,50.0847,50.1615,62553.0
2023-12-15 13:05:00,52.23,52.23,52.14,52.15,42582.0,50.1519,50.1519,50.0655,50.0751,42582.0
2023-12-15 13:10:00,52.16,52.17,52.12,52.14,32095.0,50.0847,50.0943,50.0463,50.0655,32095.0
2023-12-15 13:15:00,52.14,52.25,52.13,52.23,71805.0,50.0655,50.1711,50.0559,50.1519,71805.0
2023-12-15 13:20:00,52.23,52.3,52.23,52.29,98476.0,50.1519,50.2191,50.1519,50.2095,98476.0
2023-12-15 13:25:00,52.3,52.32,52.2,52.23,64632.0,50.2191,50.2383,50.1231,50.1519,64632.0
2023-12-15 13:30:00,52.22,52.27,52.16,52.18,39772.0,50.1423,50.1903,50.0847,50.1039,39772.0
2023-12-15 13:35:00,52.18,52.2,52.11,52.18,51101.0,50.1039,50.1231,50.0367,50.1039,51101.0
2023-12-15 13:40:00,52.18,52.22,52.12,52.12,63111.0,50.1039,50.1423,50.0463,50.0463,63111.0
2023-12-15 13:45:00,52.12,52.14,52.07,52.12,43254.0,50.0463,50.0655,49.9983,50.0463,43254.0
2023-12-15 13:50:00,52.12,52.2,52.12,52.16,47570.0,50.0463,50.1231,50.0463,50.0847,47570.0
2023-12-15 13:55:00,52.16,52.19,52.07,52.08,59778.0,50.0847,50.1135,49.9983,50.0079,59778.0
2023-12-15 14:00:00,52.08,52.14,52.05,52.13,41679.0,50.0079,50.0655,49.979,50.0559,41679.0
2023-12-15 14:05:00,52.12,52.14,52.04,52.13,51998.0,50.0463,50.0655,49.9694,50.0559,51998.0
2023-12-15 14:10:00,52.14,52.22,52.13,52.19,50330.0,50.0655,50.1423,50.0559,50.1135,50330.0
2023-12-15 14:15:00,52.19,52.21,52.1,52.12,57588.0,50.1135,50.1327,50.0271,50.0463,57588.0
2023-12-15 14:20:00,52.12,52.14,52.07,52.09,149304.0,50.0463,50.0655,49.9983,50.0175,149304.0
2023-12-15 14:25:00,52.09,52.1,52.0,52.03,127151.0,50.0175,50.0271,49.931,49.9598,127151.0
2023-12-15 14:30:00,52.03,52.09,51.97,52.0,69698.0,49.9598,50.0175,49.9022,49.931,69698.0
2023-12-15 14:35:00,52.0,52.09,52.0,52.08,60171.0,49.931,50.0175,49.931,50.0079,60171.0
2023-12-15 14:40:00,52.08,52.09,52.01,52.02,48650.0,50.0079,50.0175,49.9406,49.9502,48650.0
2023-12-15 14:45:00,52.02,52.11,52.01,52.1,43909.0,49.9502,50.0367,49.9406,50.0271,43909.0
2023-12-15 14:50:00,52.1,52.12,52.07,52.1,62472.0,50.0271,50.0463,49.9983,50.0271,62472.0
2023-12-15 14:55:00,52.1,52.11,52.05,52.11,70329.0,50.0271,50.0367,49.979,50.0367,70329.0
2023-12-15 15:00:00,52.11,52.13,52.03,52.04,61626.0,50.0367,50.0559,49.9598,49.9694,61626.0
2023-12-15 15:05:00,52.04,52.05,51.95,51.96,63661.0,49.9694,49.979,49.883,49.8926,63661.0
2023-12-15 15:10:00,51.96,52.0,51.94,51.94,56766.0,49.8926,49.931,49.8734,49.8734,56766.0
2023-12-15 15:15:00,51.95,51.99,51.9,51.91,65137.0,49.883,49.9214,49.835,49.8446,65137.0
2023-12-15 15:20:00,51.91,52.01,51.89,51.98,80703.0,49.8446,49.9406,49.8254,49.9118,80703.0
2023-12-15 15:25:00,51.97,52.03,51.96,52.0,66122.0,49.9022,49.9598,49.8926,49.931,66122.0
2023-12-15 15:30:00,52.0,52.04,51.96,51.97,106756.0,49.931,49.9694,49.8926,49.9022,106756.0
2023-12-15 15:35:00,51.97,52.0,51.89,52.0,120992.0,49.9022,49.931,49.8254,49.931,120992.0
2023-12-15 15:40:00,52.0,52.07,51.99,52.05,115606.0,49.931,49.9983,49.9214,49.979,115606.0
2023-12-15 15:45:00,52.05,52.15,52.05,52.15,178185.0,49.979,50.0751,49.979,50.0751,178185.0
2023-12-15 15:50:00,52.15,52.25,52.05,52.2,302189.0,50.0751,50.1711,49.979,50.1231,302189.0
2023-12-15 15:55:00,52.2,52.33,52.18,52.19,596603.0,50.1231,50.2479,50.1039,50.1135,596603.0
2023-12-18 09:30:00,53.07,53.84,53.07,53.5,335131.0,50.9585,51.6978,50.9585,51.3714,335131.0
2023-12-18 09:35:00,53.45,53.49,53.0,53.31,269507.0,51.3233,51.3618,50.8912,51.1889,269507.0
2023-12-18 09:40:00,53.31,53.5,53.07,53.47,138396.0,51.1889,51.3714,50.9585,51.3425,138396.0
2023-12-18 09:45:00,53.46,53.63,53.31,53.38,144020.0,51.3329,51.4962,51.1889,51.2561,144020.0
2023-12-18 09:50:00,53.38,53.49,53.25,53.25,93154.0,51.2561,51.3618,51.1313,51.1313,93154.0
2023-12-18 09:55:00,53.28,53.31,53.08,53.3,205388.0,51.1601,51.1889,50.9681,51.1793,205388.0
2023-12-18 10:00:00,53.3,53.4,52.97,53.01,86009.0,51.1793,51.2753,50.8624,50.9009,86009.0
2023-12-18 10:05:00,53.02,53.13,52.9,52.96,94742.0,50.9105,51.0161,50.7952,50.8528,94742.0
2023-12-18 10:10:00,52.96,53.15,52.96,53.01,89201.0,50.8528,51.0353,50.8528,50.9009,89201.0
2023-12-18 10:15:00,53.02,53.07,52.93,53.0,72719.0,50.9105,50.9585,50.824,50.8912,72719.0
2023-12-18 10:20:00,52.99,52.99,52.8,52.9,90657.0,50.8816,50.8816,50.6992,50.7952,90657.0
2023-12-18 10:25:00,52.88,52.9,52.77,52.8,68068.0,50.776,50.7952,50.6704,50.6992,68068.0
2023-12-18 10:30:00,52.8,52.83,52.66,52.72,76769.0,50.6992,50.728,50.5648,50.6224,76769.0
2023-12-18 10:35:00,52.73,52.74,52.29,52.31,235828.0,50.632,50.6416,50.2095,50.2287,235828.0
2023-12-18 10:40:00,52.34,52.64,52.31,52.63,92444.0,50.2575,50.5456,50.2287,50.536,92444.0
2023-12-18 10:45:00,52.63,52.63,52.44,52.5,61065.0,50.536,50.536,50.3535,50.4111,61065.0
2023-12-18 10:50:00,52.5,52.53,52.43,52.5,46384.0,50.4111,50.4399,50.3439,50.4111,46384.0
2023-12-18 10:55:00,52.5,52.66,52.47,52.63,105427.0,50.4111,50.5648,50.3823,50.536,105427.0
2023-12-18 11:00:00,52.63,52.72,52.54,52.71,42859.0,50.536,50.6224,50.4496,50.6128,42859.0
2023-12-18 11:05:00,52.71,52.74,52.61,52.64,56117.0,50.6128,50.6416,50.5168,50.5456,56117.0
2023-12-18 11:10:00,52.64,52.75,52.64,52.72,82849.0,50.5456,50.6512,50.5456,50.6224,82849.0
2023-12-18 11:15:00,52.71,52.86,52.71,52.86,65461.0,50.6128,50.7568,50.6128,50.7568,65461.0
2023-12-18 11:20:00,52.85,52.86,52.67,52.68,57935.0,50.7472,50.7568,50.5744,50.584,57935.0
2023-12-18 11:25:00,52.68,52.74,52.67,52.69,44198.0,50.584,50.6416,50.5744,50.5936,44198.0
2023-12-18 11:30:00,52.68,52.72,52.63,52.66,46704.0,50.584,50.6224,50.536,50.5648,46704.0
2023-12-18 11:35:00,52.66,52.67,52.56,52.57,56434.0,50.5648,50.5744,50.4688,50.4784,56434.0
2023-12-18 11:40:00,52.58,52.6,52.51,52.55,55173.0,50.488,50.5072,50.4207,50.4592,55173.0
2023-12-18 11:45:00,52.55,52.6,52.51,52.52,44563.0,50.4592,50.5072,50.4207,50.4303,44563.0
2023-12-18 11:50:00,52.53,52.53,52.42,52.47,91597.0,50.4399,50.4399,50.3343,50.3823,91597.0
2023-12-18 11:55:00,52.47,52.5,52.41,52.43,37782.0,50.3823,50.4111,50.3247,50.3439,37782.0
2023-12-18 12:00:00,52.43,52.44,52.35,52.37,52114.0,50.3439,50.3535,50.2671,50.2863,52114.0
2023-12-18 12:05:00,52.36,52.44,52.31,52.44,278110.0,50.2767,50.3535,50.2287,50.3535,278110.0
2023-12-18 12:10:00,52.44,52.55,52.43,52.48,123976.0,50.3535,50.4592,50.3439,50.3919,123976.0
2023-12-18 12:15:00,52.48,52.56,52.47,52.54,103790.0,50.3919,50.4688,50.3823,50.4496,103790.0
2023-12-18 12:20:00,52.54,52.59,52.48,52.51,86367.0,50.4496,50.4976,50.3919,50.4207,86367.0
2023-12-18 12:25:00,52.51,52.54,52.48,52.53,95479.0,50.4207,50.4496,50.3919,50.4399,95479.0
2023-12-18 12:30:00,52.53,52.54,52.44,52.47,73923.0,50.4399,50.4496,50.3535,50.3823,73923.0
2023-12-18 12:35:00,52.47,52.51,52.46,52.49,82934.0,50.3823,50.4207,50.3727,50.4015,82934.0
2023-12-18 12:40:00,52.49,52.5,52.4,52.45,38450.0,50.4015,50.4111,50.3151,50.3631,38450.0
2023-12-18 12:45:00,52.46,52.49,52.42,52.46,35286.0,50.3727,50.4015,50.3343,50.3727,35286.0
2023-12-18 12:50:00,52.47,52.49,52.44,52.49,41215.0,50.3823,50.4015,50.3535,50.4015,41215.0
2023-12-18 12:55:00,52.49,52.51,52.44,52.46,26170.0,50.4015,50.4207,50.3535,50.3727,26170.0
2023-12-18 13:00:00,52.45,52.47,52.36,52.37,51219.0,50.3631,50.3823,50.2767,50.2863,51219.0
2023-12-18 13:05:00,52.37,52.41,52.34,52.34,52437.0,50.2863,50.3247,50.2575,50.2575,52437.0
2023-12-18 13:10:00,52.34,52.38,52.32,52.34,45148.0,50.2575,50.2959,50.2383,50.2575,45148.0
2023-12-18 13:15:00,52.33,52.37,52.29,52.32,114415.0,50.2479,50.2863,50.2095,50.2383,114415.0
2023-12-18 13:20:00,52.33,52.33,52.26,52.28,31401.0,50.2479,50.2479,50.1807,50.1999,31401.0
2023-12-18 13:25:00,52.28,52.4,52.26,52.4,32898.0,50.1999,50.3151,50.1807,50.3151,32898.0
2023-12-18 13:30:00,52.4,52.44,52.36,52.36,57778.0,50.3151,50.3535,50.2767,50.2767,57778.0
2023-12-18 13:35:00,52.37,52.46,52.36,52.38,98321.0,50.2863,50.3727,50.2767,50.2959,98321.0
2023-12-18 13:40:00,52.37,52.4,52.32,52.39,65616.0,50.2863,50.3151,50.2383,50.3055,65616.0
2023-12-18 13:45:00,52.38,52.43,52.36,52.41,46369.0,50.2959,50.3439,50.2767,50.3247,46369.0
2023-12-18 13:50:00,52.41,52.44,52.39,52.41,64704.0,50.3247,50.3535,50.3055,50.3247,64704.0
2023-12-18 13:55:00,52.42,52.44,52.32,52.35,62127.0,50.3343,50.3535,50.2383,50.2671,62127.0
2023-12-18 14:00:00,52.35,52.43,52.34,52.43,52783.0,50.2671,50.3439,50.2575,50.3439,52783.0
2023-12-18 14:05:00,52.43,52.44,52.34,52.4,77505.0,50.3439,50.3535,50.2575,50.3151,77505.0
2023-12-18 14:10:00,52.4,52.42,52.35,52.39,58652.0,50.3151,50.3343,50.2671,50.3055,58652.0
2023-12-18 14:15:00,52.39,52.45,52.36,52.39,69731.0,50.3055,50.3631,50.2767,50.3055,69731.0
2023-12-18 14:20:00,52.4,52.49,52.39,52.46,125546.0,50.3151,50.4015,50.3055,50.3727,125546.0
2023-12-18 14:25:00,52.46,52.46,52.26,52.3,74723.0,50.3727,50.3727,50.1807,50.2191,74723.0
2023-12-18 14:30:00,52.29,52.33,52.24,52.29,70579.0,50.2095,50.2479,50.1615,50.2095,70579.0
2023-12-18 14:35:00,52.29,52.38,52.28,52.35,48517.0,50.2095,50.2959,50.1999,50.2671,48517.0
2023-12-18 14:40:00,52.36,52.39,52.27,52.3,59975.0,50.2767,50.3055,50.1903,50.2191,59975.0
2023-12-18 14:45:00,52.3,52.35,52.3,52.35,47633.0,50.2191,50.2671,50.2191,50.2671,47633.0
2023-12-18 14:50:00,52.35,52.44,52.31,52.43,61309.0,50.2671,50.3535,50.2287,50.3439,61309.0
2023-12-18 14:55:00,52.43,52.44,52.39,52.4,43357.0,50.3439,50.3535,50.3055,50.3151,43357.0
2023-12-18 15:00:00,52.4,52.43,52.33,52.41,64227.0,50.3151,50.3439,50.2479,50.3247,64227.0
2023-12-18 15:05:00,52.41,52.43,52.38,52.41,60155.0,50.3247,50.3439,50.2959,50.3247,60155.0
2023-12-18 15:10:00,52.41,52.51,52.36,52.5,86716.0,50.3247,50.4207,50.2767,50.4111,86716.0
2023-12-18 15:15:00,52.49,52.51,52.43,52.44,117573.0,50.4015,50.4207,50.3439,50.3535,117573.0
2023-12-18 15:20:00,52.44,52.47,52.42,52.45,55700.0,50.3535,50.3823,50.3343,50.3631,55700.0
2023-12-18 15:25:00,52.45,52.47,52.4,52.44,78662.0,50.3631,50.3823,50.3151,50.3535,78662.0
2023-12-18 15:30:00,52.44,52.44,52.31,52.38,105151.0,50.3535,50.3535,50.2287,50.2959,105151.0
2023-12-18 15:35:00,52.37,52.38,52.29,52.3,64475.0,50.2863,50.2959,50.2095,50.2191,64475.0
2023-12-18 15:40:00,52.3,52.35,52.28,52.34,99700.0,50.2191,50.2671,50.1999,50.2575,99700.0
2023-12-18 15:45:00,52.33,52.36,52.29,52.36,128704.0,50.2479,50.2767,50.2095,50.2767,128704.0
2023-12-18 15:50:00,52.36,52.38,52.24,52.26,173770.0,50.2767,50.2959,50.1615,50.1807,173770.0
2023-12-18 15:55:00,52.26,52.31,52.26,52.27,493768.0,50.1807,50.2287,50.1807,50.1903,493768.0
2023-12-19 09:30:00,52.43,52.56,52.27,52.56,123924.0,50.3439,50.4688,50.1903,50.4688,123924.0
2023-12-19 09:35:00,52.55,52.64,52.4,52.42,102524.0,50.4592,50.5456,50.3151,50.3343,102524.0
2023-12-19 09:40:00,52.42,52.71,52.38,52.66,69327.0,50.3343,50.6128,50.2959,50.5648,69327.0
2023-12-19 09:45:00,52.64,52.73,52.51,52.59,93616.0,50.5456,50.632,50.4207,50.4976,93616.0
2023-12-19 09:50:00,52.6,52.69,52.53,52.62,47151.0,50.5072,50.5936,50.4399,50.5264,47151.0
2023-12-19 09:55:00,52.62,52.74,52.57,52.72,52767.0,50.5264,50.6416,50.4784,50.6224,52767.0
2023-12-19 10:00:00,52.72,52.76,52.64,52.73,75859.0,50.6224,50.6608,50.5456,50.632,75859.0
2023-12-19 10:05:00,52.73,52.79,52.62,52.67,98256.0,50.632,50.6896,50.5264,50.5744,98256.0
2023-12-19 10:10:00,52.68,52.68,52.53,52.64,63305.0,50.584,50.584,50.4399,50.5456,63305.0
2023-12-19 10:15:00,52.64,52.67,52.55,52.57,81303.0,50.5456,50.5744,50.4592,50.4784,81303.0
2023-12-19 10:20:00,52.57,52.69,52.55,52.65,74172.0,50.4784,50.5936,50.4592,50.5552,74172.0
2023-12-19 10:25:00,52.64,52.74,52.63,52.67,45758.0,50.5456,50.6416,50.536,50.5744,45758.0
2023-12-19 10:30:00,52.67,52.67,52.43,52.47,79236.0,50.5744,50.5744,50.3439,50.3823,79236.0
2023-12-19 10:35:00,52.45,52.56,52.44,52.52,69832.0,50.3631,50.4688,50.3535,50.4303,69832.0
2023-12-19 10:40:00,52.51,52.57,52.39,52.49,44268.0,50.4207,50.4784,50.3055,50.4015,44268.0
2023-12-19 10:45:00,52.5,52.52,52.44,52.51,64882.0,50.4111,50.4303,50.3535,50.4207,64882.0
2023-12-19 10:50:00,52.5,52.63,52.44,52.63,33124.0,50.4111,50.536,50.3535,50.536,33124.0
2023-12-19 10:55:00,52.64,52.7,52.56,52.58,43363.0,50.5456,50.6032,50.4688,50.488,43363.0
2023-12-19 11:00:00,52.57,52.69,52.57,52.66,30372.0,50.4784,50.5936,50.4784,50.5648,30372.0
2023-12-19 11:05:00,52.66,52.71,52.63,52.69,44990.0,50.5648,50.6128,50.536,50.5936,44990.0
2023-12-19 11:10:00,52.69,52.73,52.65,52.67,40829.0,50.5936,50.632,50.5552,50.5744,40829.0
2023-12-19 11:15:00,52.68,52.75,52.67,52.72,36750.0,50.584,50.6512,50.5744,50.6224,36750.0
2023-12-19 11:20:00,52.73,52.85,52.72,52.84,27843.0,50.632,50.7472,50.6224,50.7376,27843.0
2023-12-19 11:25:00,52.84,52.93,52.79,52.9,25894.0,50.7376,50.824,50.6896,50.7952,25894.0
2023-12-19 11:30:00,52.9,52.96,52.86,52.95,56526.0,50.7952,50.8528,50.7568,50.8432,56526.0
2023-12-19 11:35:00,52.95,53.07,52.95,53.01,37788.0,50.8432,50.9585,50.8432,50.9009,37788.0
2023-12-19 11:40:00,53.01,53.06,52.98,52.99,41768.0,50.9009,50.9489,50.872,50.8816,41768.0
2023-12-19 11:45:00,52.99,52.99,52.93,52.94,32997.0,50.8816,50.8816,50.824,50.8336,32997.0
2023-12-19 11:50:00,52.94,52.99,52.93,52.96,34243.0,50.8336,50.8816,50.824,50.8528,34243.0
2023-12-19 11:55:00,52.95,52.96,52.85,52.86,59069.0,50.8432,50.8528,50.7472,50.7568,59069.0
2023-12-19 12:00:00,52.85,52.95,52.83,52.83,52196.0,50.7472,50.8432,50.728,50.728,52196.0
2023-12-19 12:05:00,52.84,52.94,52.83,52.92,36456.0,50.7376,50.8336,50.728,50.8144,36456.0
2023-12-19 12:10:00,52.92,52.94,52.79,52.83,26358.0,50.8144,50.8336,50.6896,50.728,26358.0
2023-12-19 12:15:00,52.84,52.87,52.82,52.87,19554.0,50.7376,50.7664,50.7184,50.7664,19554.0
2023-12-19 12:20:00,52.86,52.96,52.83,52.91,30019.0,50.7568,50.8528,50.728,50.8048,30019.0
2023-12-19 12:25:00,52.91,52.94,52.86,52.87,21992.0,50.8048,50.8336,50.7568,50.7664,21992.0
2023-12-19 12:30:00,52.86,52.94,52.86,52.91,23070.0,50.7568,50.8336,50.7568,50.8048,23070.0
2023-12-19 12:35:00,52.9,52.91,52.85,52.86,27134.0,50.7952,50.8048,50.7472,50.7568,27134.0
2023-12-19 12:40:00,52.86,52.88,52.78,52.78,34700.0,50.7568,50.776,50.68,50.68,34700.0
2023-12-19 12:45:00,52.78,52.86,52.77,52.85,28299.0,50.68,50.7568,50.6704,50.7472,28299.0
2023-12-19 12:50:00,52.86,52.93,52.85,52.92,19468.0,50.7568,50.824,50.7472,50.8144,19468.0
2023-12-19 12:55:00,52.93,52.94,52.89,52.92,30704.0,50.824,50.8336,50.7856,50.8144,30704.0
2023-12-19 13:00:00,52.92,52.96,52.89,52.95,26596.0,50.8144,50.8528,50.7856,50.8432,26596.0
2023-12-19 13:05:00,52.94,52.95,52.88,52.89,32659.0,50.8336,50.8432,50.776,50.7856,32659.0
2023-12-19 13:10:00,52.88,52.9,52.85,52.88,14898.0,50.776,50.7952,50.7472,50.776,14898.0
2023-12-19 13:15:00,52.87,52.9,52.85,52.86,14910.0,50.7664,50.7952,50.7472,50.7568,14910.0
2023-12-19 13:20:00,52.86,52.86,52.8,52.82,34315.0,50.7568,50.7568,50.6992,50.7184,34315.0
2023-12-19 13:25:00,52.83,52.88,52.81,52.85,17492.0,50.728,50.776,50.7088,50.7472,17492.0
2023-12-19 13:30:00,52.85,52.89,52.84,52.85,18629.0,50.7472,50.7856,50.7376,50.7472,18629.0
2023-12-19 13:35:00,52.85,52.89,52.8,52.87,22378.0,50.7472,50.7856,50.6992,50.7664,22378.0
2023-12-19 13:40:00,52.87,52.88,52.83,52.85,14778.0,50.7664,50.776,50.728,50.7472,14778.0
2023-12-19 13:45:00,52.84,52.85,52.79,52.79,25589.0,50.7376,50.7472,50.6896,50.6896,25589.0
2023-12-19 13:50:00,52.8,52.85,52.79,52.83,16600.0,50.6992,50.7472,50.6896,50.728,16600.0
2023-12-19 13:55:00,52.83,52.83,52.75,52.78,30321.0,50.728,50.728,50.6512,50.68,30321.0
2023-12-19 14:00:00,52.79,52.82,52.76,52.79,37086.0,50.6896,50.7184,50.6608,50.6896,37086.0
2023-12-19 14:05:00,52.79,52.82,52.77,52.77,40114.0,50.6896,50.7184,50.6704,50.6704,40114.0
2023-12-19 14:10:00,52.78,52.82,52.77,52.8,33540.0,50.68,50.7184,50.6704,50.6992,33540.0
2023-12-19 14:15:00,52.81,52.82,52.79,52.79,31000.0,50.7088,50.7184,50.6896,50.6896,31000.0
2023-12-19 14:20:00,52.79,52.83,52.76,52.79,60924.0,50.6896,50.728,50.6608,50.6896,60924.0
2023-12-19 14:25:00,52.79,52.86,52.78,52.84,31033.0,50.6896,50.7568,50.68,50.7376,31033.0
2023-12-19 14:30:00,52.84,52.88,52.83,52.86,26391.0,50.7376,50.776,50.728,50.7568,26391.0
2023-12-19 14:35:00,52.86,52.87,52.82,52.85,25476.0,50.7568,50.7664,50.7184,50.7472,25476.0
2023-12-19 14:40:00,52.85,52.86,52.78,52.79,20177.0,50.7472,50.7568,50.68,50.6896,20177.0
2023-12-19 14:45:00,52.78,52.8,52.76,52.79,23408.0,50.68,50.6992,50.6608,50.6896,23408.0
2023-12-19 14:50:00,52.79,52.83,52.77,52.8,23235.0,50.6896,50.728,50.6704,50.6992,23235.0
2023-12-19 14:55:00,52.8,52.82,52.77,52.8,31598.0,50.6992,50.7184,50.6704,50.6992,31598.0
2023-12-19 15:00:00,52.8,52.83,52.71,52.72,39535.0,50.6992,50.728,50.6128,50.6224,39535.0
2023-12-19 15:05:00,52.72,52.76,52.68,52.76,46093.0,50.6224,50.6608,50.584,50.6608,46093.0
2023-12-19 15:10:00,52.76,52.8,52.73,52.79,45456.0,50.6608,50.6992,50.632,50.6896,45456.0
2023-12-19 15:15:00,52.8,52.88,52.77,52.88,69011.0,50.6992,50.776,50.6704,50.776,69011.0
2023-12-19 15:20:00,52.88,52.91,52.83,52.89,166440.0,50.776,50.8048,50.728,50.7856,166440.0
2023-12-19 15:25:00,52.9,52.95,52.86,52.95,55948.0,50.7952,50.8432,50.7568,50.8432,55948.0
2023-12-19 15:30:00,52.95,52.95,52.83,52.84,68324.0,50.8432,50.8432,50.728,50.7376,68324.0
2023-12-19 15:35:00,52.84,52.84,52.76,52.8,55295.0,50.7376,50.7376,50.6608,50.6992,55295.0
2023-12-19 15:40:00,52.8,52.84,52.74,52.75,69547.0,50.6992,50.7376,50.6416,50.6512,69547.0
2023-12-19 15:45:00,52.75,52.82,52.72,52.79,122784.0,50.6512,50.7184,50.6224,50.6896,122784.0
2023-12-19 15:50:00,52.8,52.83,52.71,52.72,145066.0,50.6992,50.728,50.6128,50.6224,145066.0
2023-12-19 15:55:00,52.72,52.99,52.72,52.96,648893.0,50.6224,50.8816,50.6224,50.8528,648893.0
2023-12-20 09:30:00,52.75,53.64,52.55,53.61,439613.0,50.6512,51.5058,50.4592,51.477,439613.0
2023-12-20 09:35:00,53.6,53.89,53.48,53.87,129481.0,51.4674,51.7458,51.3522,51.7266,129481.0
2023-12-20 09:40:00,53.89,53.97,53.56,53.97,213032.0,51.7458,51.8227,51.429,51.8227,213032.0
2023-12-20 09:45:00,53.97,53.98,53.64,53.65,155652.0,51.8227,51.8323,51.5058,51.5154,155652.0
2023-12-20 09:50:00,53.65,53.76,53.55,53.65,83143.0,51.5154,51.621,51.4194,51.5154,83143.0
2023-12-20 09:55:00,53.65,53.84,53.58,53.73,65856.0,51.5154,51.6978,51.4482,51.5922,65856.0
2023-12-20 10:00:00,53.74,53.92,53.7,53.7,83542.0,51.6018,51.7746,51.5634,51.5634,83542.0
2023-12-20 10:05:00,53.72,53.93,53.72,53.92,38446.0,51.5826,51.7842,51.5826,51.7746,38446.0
2023-12-20 10:10:00,53.93,53.94,53.7,53.7,57532.0,51.7842,51.7938,51.5634,51.5634,57532.0
2023-12-20 10:15:00,53.7,53.78,53.56,53.63,48613.0,51.5634,51.6402,51.429,51.4962,48613.0
2023-12-20 10:20:00,53.63,53.76,53.62,53.66,37802.0,51.4962,51.621,51.4866,51.525,37802.0
2023-12-20 10:25:00,53.67,53.75,53.65,53.7,25080.0,51.5346,51.6114,51.5154,51.5634,25080.0
2023-12-20 10:30:00,53.7,53.7,53.55,53.55,34059.0,51.5634,51.5634,51.4194,51.4194,34059.0
2023-12-20 10:35:00,53.55,53.62,53.52,53.57,34525.0,51.4194,51.4866,51.3906,51.4386,34525.0
2023-12-20 10:40:00,53.56,53.59,53.46,53.58,25664.0,51.429,51.4578,51.3329,51.4482,25664.0
2023-12-20 10:45:00,53.59,53.69,53.56,53.69,37849.0,51.4578,51.5538,51.429,51.5538,37849.0
2023-12-20 10:50:00,53.69,53.72,53.52,53.53,47951.0,51.5538,51.5826,51.3906,51.4002,47951.0
2023-12-20 10:55:00,53.53,53.55,53.42,53.44,52925.0,51.4002,51.4194,51.2945,51.3137,52925.0
2023-12-20 11:00:00,53.44,53.52,53.41,53.52,25749.0,51.3137,51.3906,51.2849,51.3906,25749.0
2023-12-20 11:05:00,53.52,53.6,53.46,53.55,35339.0,51.3906,51.4674,51.3329,51.4194,35339.0
2023-12-20 11:10:00,53.55,53.62,53.52,53.54,24044.0,51.4194,51.4866,51.3906,51.4098,24044.0
2023-12-20 11:15:00,53.54,53.59,53.44,53.44,29315.0,51.4098,51.4578,51.3137,51.3137,29315.0
2023-12-20 11:20:00,53.44,53.6,53.42,53.58,31662.0,51.3137,51.4674,51.2945,51.4482,31662.0
2023-12-20 11:25:00,53.59,53.69,53.57,53.68,52865.0,51.4578,51.5538,51.4386,51.5442,52865.0
2023-12-20 11:30:00,53.67,53.7,53.57,53.57,52737.0,51.5346,51.5634,51.4386,51.4386,52737.0
2023-12-20 11:35:00,53.55,53.6,53.53,53.6,14021.0,51.4194,51.4674,51.4002,51.4674,14021.0
2023-12-20 11:40:00,53.6,53.6,53.48,53.5,18941.0,51.4674,51.4674,51.3522,51.3714,18941.0
2023-12-20 11:45:00,53.51,53.57,53.49,53.52,28326.0,51.381,51.4386,51.3618,51.3906,28326.0
2023-12-20 11:50:00,53.52,53.62,53.52,53.62,28580.0,51.3906,51.4866,51.3906,51.4866,28580.0
2023-12-20 11:55:00,53.62,53.65,53.58,53.58,21170.0,51.4866,51.5154,51.4482,51.4482,21170.0
2023-12-20 12:00:00,53.59,53.59,53.53,53.59,26106.0,51.4578,51.4578,51.4002,51.4578,26106.0
2023-12-20 12:05:00,53.59,53.65,53.58,53.63,12665.0,51.4578,51.5154,51.4482,51.4962,12665.0
2023-12-20 12:10:00,53.62,53.67,53.59,53.65,37748.0,51.4866,51.5346,51.4578,51.5154,37748.0
2023-12-20 12:15:00,53.65,53.67,53.57,53.57,32404.0,51.5154,51.5346,51.4386,51.4386,32404.0
2023-12-20 12:20:00,53.58,53.7,53.58,53.68,25761.0,51.4482,51.5634,51.4482,51.5442,25761.0
2023-12-20 12:25:00,53.68,53.72,53.65,53.71,19994.0,51.5442,51.5826,51.5154,51.573,19994.0
2023-12-20 12:30:00,53.71,53.77,53.69,53.7,57691.0,51.573,51.6306,51.5538,51.5634,57691.0
2023-12-20 12:35:00,53.69,53.7,53.55,53.55,43711.0,51.5538,51.5634,51.4194,51.4194,43711.0
2023-12-20 12:40:00,53.56,53.61,53.56,53.57,18535.0,51.429,51.477,51.429,51.4386,18535.0
2023-12-20 12:45:00,53.57,53.59,53.55,53.58,16272.0,51.4386,51.4578,51.4194,51.4482,16272.0
2023-12-20 12:50:00,53.58,53.64,53.57,53.63,19796.0,51.4482,51.5058,51.4386,51.4962,19796.0
2023-12-20 12:55:00,53.63,53.65,53.56,53.57,13785.0,51.4962,51.5154,51.429,51.4386,13785.0
2023-12-20 13:00:00,53.57,53.61,53.54,53.56,23466.0,51.4386,51.477,51.4098,51.429,23466.0
2023-12-20 13:05:00,53.56,53.59,53.5,53.59,33299.0,51.429,51.4578,51.3714,51.4578,33299.0
2023-12-20 13:10:00,53.59,53.63,53.55,53.59,21762.0,51.4578,51.4962,51.4194,51.4578,21762.0
2023-12-20 13:15:00,53.58,53.62,53.55,53.6,38795.0,51.4482,51.4866,51.4194,51.4674,38795.0
2023-12-20 13:20:00,53.6,53.63,53.58,53.62,30342.0,51.4674,51.4962,51.4482,51.4866,30342.0
2023-12-20 13:25:00,53.61,53.63,53.57,53.63,30769.0,51.477,51.4962,51.4386,51.4962,30769.0
2023-12-20 13:30:00,53.63,53.69,53.62,53.66,26764.0,51.4962,51.5538,51.4866,51.525,26764.0
2023-12-20 13:35:00,53.67,53.69,53.6,53.62,36579.0,51.5346,51.5538,51.4674,51.4866,36579.0
2023-12-20 13:40:00,53.61,53.64,53.58,53.62,31298.0,51.477,51.5058,51.4482,51.4866,31298.0
2023-12-20 13:45:00,53.62,53.63,53.54,53.55,25459.0,51.4866,51.4962,51.4098,51.4194,25459.0
2023-12-20 13:50:00,53.55,53.57,53.49,53.5,31218.0,51.4194,51.4386,51.3618,51.3714,31218.0
2023-12-20 13:55:00,53.5,53.54,53.48,53.52,20055.0,51.3714,51.4098,51.3522,51.3906,20055.0
2023-12-20 14:00:00,53.52,53.54,53.47,53.47,37537.0,51.3906,51.4098,51.3425,51.3425,37537.0
2023-12-20 14:05:00,53.47,53.53,53.46,53.49,22952.0,51.3425,51.4002,51.3329,51.3618,22952.0
2023-12-20 14:10:00,53.49,53.53,53.46,53.52,24063.0,51.3618,51.4002,51.3329,51.3906,24063.0
2023-12-20 14:15:00,53.52,53.59,53.51,53.55,24276.0,51.3906,51.4578,51.381,51.4194,24276.0
2023-12-20 14:20:00,53.55,53.6,53.53,53.53,38429.0,51.4194,51.4674,51.4002,51.4002,38429.0
2023-12-20 14:25:00,53.54,53.55,53.47,53.51,36795.0,51.4098,51.4194,51.3425,51.381,36795.0
2023-12-20 14:30:00,53.51,53.53,53.44,53.47,44446.0,51.381,51.4002,51.3137,51.3425,44446.0
2023-12-20 14:35:00,53.48,53.49,53.37,53.38,57323.0,51.3522,51.3618,51.2465,51.2561,57323.0
2023-12-20 14:40:00,53.39,53.46,53.32,53.32,47646.0,51.2657,51.3329,51.1985,51.1985,47646.0
2023-12-20 14:45:00,53.32,53.37,53.2,53.21,65794.0,51.1985,51.2465,51.0833,51.0929,65794.0
2023-12-20 14:50:00,53.21,53.22,52.87,52.95,109459.0,51.0929,51.1025,50.7664,50.8432,109459.0
2023-12-20 14:55:00,52.95,52.96,52.73,52.73,85804.0,50.8432,50.8528,50.632,50.632,85804.0
2023-12-20 15:00:00,52.72,52.87,52.69,52.72,122825.0,50.6224,50.7664,50.5936,50.6224,122825.0
2023-12-20 15:05:00,52.73,52.78,52.68,52.73,58122.0,50.632,50.68,50.584,50.632,58122.0
2023-12-20 15:10:00,52.73,52.9,52.73,52.87,106392.0,50.632,50.7952,50.632,50.7664,106392.0
2023-12-20 15:15:00,52.87,53.06,52.87,53.01,50572.0,50.7664,50.9489,50.7664,50.9009,50572.0
2023-12-20 15:20:00,53.02,53.05,52.88,52.88,57802.0,50.9105,50.9393,50.776,50.776,57802.0
2023-12-20 15:25:00,52.89,52.91,52.81,52.84,71541.0,50.7856,50.8048,50.7088,50.7376,71541.0
2023-12-20 15:30:00,52.84,52.9,52.76,52.79,78452.0,50.7376,50.7952,50.6608,50.6896,78452.0
2023-12-20 15:35:00,52.78,52.84,52.73,52.81,68402.0,50.68,50.7376,50.632,50.7088,68402.0
2023-12-20 15:40:00,52.8,52.86,52.75,52.79,52598.0,50.6992,50.7568,50.6512,50.6896,52598.0
2023-12-20 15:45:00,52.79,52.81,52.71,52.74,60723.0,50.6896,50.7088,50.6128,50.6416,60723.0
2023-12-20 15:50:00,52.72,52.8,52.6,52.64,104128.0,50.6224,50.6992,50.5072,50.5456,104128.0
2023-12-20 15:55:00,52.63,52.64,52.5,52.54,228813.0,50.536,50.5456,50.4111,50.4496,228813.0
2023-12-21 09:30:00,52.5,52.85,52.48,52.64,194881.0,50.4111,50.7472,50.3919,50.5456,194881.0
2023-12-21 09:35:00,52.66,52.85,52.58,52.79,133284.0,50.5648,50.7472,50.488,50.6896,133284.0
2023-12-21 09:40:00,52.8,52.86,52.67,52.75,83946.0,50.6992,50.7568,50.5744,50.6512,83946.0
2023-12-21 09:45:00,52.75,53.03,52.72,52.85,102350.0,50.6512,50.9201,50.6224,50.7472,102350.0
2023-12-21 09:50:00,52.83,52.9,52.79,52.85,48667.0,50.728,50.7952,50.6896,50.7472,48667.0
2023-12-21 09:55:00,52.85,52.85,52.69,52.77,45428.0,50.7472,50.7472,50.5936,50.6704,45428.0
2023-12-21 10:00:00,52.78,52.81,52.69,52.69,23831.0,50.68,50.7088,50.5936,50.5936,23831.0
2023-12-21 10:05:00,52.69,52.72,52.55,52.55,47633.0,50.5936,50.6224,50.4592,50.4592,47633.0
2023-12-21 10:10:00,52.55,52.64,52.55,52.62,57731.0,50.4592,50.5456,50.4592,50.5264,57731.0
2023-12-21 10:15:00,52.6,52.61,52.5,52.52,44631.0,50.5072,50.5168,50.4111,50.4303,44631.0
2023-12-21 10:20:00,52.52,52.65,52.49,52.6,44013.0,50.4303,50.5552,50.4015,50.5072,44013.0
2023-12-21 10:25:00,52.6,52.61,52.47,52.47,61909.0,50.5072,50.5168,50.3823,50.3823,61909.0
2023-12-21 10:30:00,52.49,52.63,52.49,52.62,65946.0,50.4015,50.536,50.4015,50.5264,65946.0
2023-12-21 10:35:00,52.62,52.65,52.54,52.54,72620.0,50.5264,50.5552,50.4496,50.4496,72620.0
2023-12-21 10:40:00,52.55,52.63,52.51,52.62,68031.0,50.4592,50.536,50.4207,50.5264,68031.0
2023-12-21 10:45:00,52.62,52.62,52.44,52.48,63182.0,50.5264,50.5264,50.3535,50.3919,63182.0
2023-12-21 10:50:00,52.48,52.48,52.38,52.42,44636.0,50.3919,50.3919,50.2959,50.3343,44636.0
2023-12-21 10:55:00,52.41,52.55,52.39,52.52,36711.0,50.3247,50.4592,50.3055,50.4303,36711.0
2023-12-21 11:00:00,52.52,52.56,52.45,52.51,54701.0,50.4303,50.4688,50.3631,50.4207,54701.0
2023-12-21 11:05:00,52.5,52.51,52.42,52.48,47544.0,50.4111,50.4207,50.3343,50.3919,47544.0
2023-12-21 11:10:00,52.5,52.55,52.45,52.5,40831.0,50.4111,50.4592,50.3631,50.4111,40831.0
2023-12-21 11:15:00,52.5,52.55,52.5,52.52,31179.0,50.4111,50.4592,50.4111,50.4303,31179.0
2023-12-21 11:20:00,52.52,52.63,52.5,52.62,38163.0,50.4303,50.536,50.4111,50.5264,38163.0
2023-12-21 11:25:00,52.62,52.68,52.58,52.67,39762.0,50.5264,50.584,50.488,50.5744,39762.0
2023-12-21 11:30:00,52.66,52.66,52.56,52.56,26625.0,50.5648,50.5648,50.4688,50.4688,26625.0
2023-12-21 11:35:00,52.58,52.62,52.56,52.58,25617.0,50.488,50.5264,50.4688,50.488,25617.0
2023-12-21 11:40:00,52.57,52.59,52.54,52.57,13491.0,50.4784,50.4976,50.4496,50.4784,13491.0
2023-12-21 11:45:00,52.57,52.57,52.5,52.54,23680.0,50.4784,50.4784,50.4111,50.4496,23680.0
2023-12-21 11:50:00,52.55,52.55,52.44,52.47,26063.0,50.4592,50.4592,50.3535,50.3823,26063.0
2023-12-21 11:55:00,52.47,52.47,52.38,52.39,23436.0,50.3823,50.3823,50.2959,50.3055,23436.0
2023-12-21 12:00:00,52.38,52.45,52.31,52.31,38253.0,50.2959,50.3631,50.2287,50.2287,38253.0
2023-12-21 12:05:00,52.32,52.35,52.25,52.29,59482.0,50.2383,50.2671,50.1711,50.2095,59482.0
2023-12-21 12:10:00,52.29,52.34,52.24,52.34,47220.0,50.2095,50.2575,50.1615,50.2575,47220.0
2023-12-21 12:15:00,52.33,52.4,52.33,52.35,30088.0,50.2479,50.3151,50.2479,50.2671,30088.0
2023-12-21 12:20:00,52.35,52.35,52.22,52.28,51798.0,50.2671,50.2671,50.1423,50.1999,51798.0
2023-12-21 12:25:00,52.27,52.27,52.21,52.22,24257.0,50.1903,50.1903,50.1327,50.1423,24257.0
2023-12-21 12:30:00,52.22,52.35,52.21,52.23,76341.0,50.1423,50.2671,50.1327,50.1519,76341.0
2023-12-21 12:35:00,52.23,52.3,52.2,52.28,57652.0,50.1519,50.2191,50.1231,50.1999,57652.0
2023-12-21 12:40:00,52.28,52.37,52.25,52.29,155490.0,50.1999,50.2863,50.1711,50.2095,155490.0
2023-12-21 12:45:00,52.3,52.38,52.29,52.32,141007.0,50.2191,50.2959,50.2095,50.2383,141007.0
2023-12-21 12:50:00,52.32,52.35,52.25,52.25,102768.0,50.2383,50.2671,50.1711,50.1711,102768.0
2023-12-21 12:55:00,52.25,52.33,52.24,52.31,67137.0,50.1711,50.2479,50.1615,50.2287,67137.0
2023-12-21 13:00:00,52.32,52.38,52.28,52.31,78158.0,50.2383,50.2959,50.1999,50.2287,78158.0
2023-12-21 13:05:00,52.32,52.35,52.27,52.35,53600.0,50.2383,50.2671,50.1903,50.2671,53600.0
2023-12-21 13:10:00,52.35,52.43,52.3,52.38,63091.0,50.2671,50.3439,50.2191,50.2959,63091.0
2023-12-21 13:15:00,52.4,52.4,52.24,52.26,72699.0,50.3151,50.3151,50.1615,50.1807,72699.0
2023-12-21 13:20:00,52.27,52.37,52.23,52.31,67319.0,50.1903,50.2863,50.1519,50.2287,67319.0
2023-12-21 13:25:00,52.3,52.39,52.27,52.39,39397.0,50.2191,50.3055,50.1903,50.3055,39397.0
2023-12-21 13:30:00,52.41,52.41,52.31,52.35,59831.0,50.3247,50.3247,50.2287,50.2671,59831.0
2023-12-21 13:35:00,52.34,52.35,52.27,52.28,28782.0,50.2575,50.2671,50.1903,50.1999,28782.0
2023-12-21 13:40:00,52.28,52.33,52.27,52.3,57429.0,50.1999,50.2479,50.1903,50.2191,57429.0
2023-12-21 13:45:00,52.3,52.39,52.3,52.39,26803.0,50.2191,50.3055,50.2191,50.3055,26803.0
2023-12-21 13:50:00,52.38,52.41,52.33,52.37,76179.0,50.2959,50.3247,50.2479,50.2863,76179.0
2023-12-21 13:55:00,52.37,52.38,52.33,52.33,39879.0,50.2863,50.2959,50.2479,50.2479,39879.0
2023-12-21 14:00:00,52.33,52.37,52.32,52.34,24294.0,50.2479,50.2863,50.2383,50.2575,24294.0
2023-12-21 14:05:00,52.35,52.36,52.31,52.35,41566.0,50.2671,50.2767,50.2287,50.2671,41566.0
2023-12-21 14:10:00,52.36,52.4,52.31,52.32,51817.0,50.2767,50.3151,50.2287,50.2383,51817.0
2023-12-21 14:15:00,52.32,52.39,52.31,52.37,87674.0,50.2383,50.3055,50.2287,50.2863,87674.0
2023-12-21 14:20:00,52.38,52.38,52.27,52.3,201370.0,50.2959,50.2959,50.1903,50.2191,201370.0
2023-12-21 14:25:00,52.29,52.37,52.27,52.37,100651.0,50.2095,50.2863,50.1903,50.2863,100651.0
2023-12-21 14:30:00,52.36,52.46,52.34,52.44,110796.0,50.2767,50.3727,50.2575,50.3535,110796.0
2023-12-21 14:35:00,52.44,52.47,52.38,52.38,44444.0,50.3535,50.3823,50.2959,50.2959,44444.0
2023-12-21 14:40:00,52.39,52.4,52.33,52.34,48532.0,50.3055,50.3151,50.2479,50.2575,48532.0
2023-12-21 14:45:00,52.34,52.35,52.27,52.28,48808.0,50.2575,50.2671,50.1903,50.1999,48808.0
2023-12-21 14:50:00,52.28,52.32,52.23,52.3,45437.0,50.1999,50.2383,50.1519,50.2191,45437.0
2023-12-21 14:55:00,52.3,52.32,52.27,52.31,106292.0,50.2191,50.2383,50.1903,50.2287,106292.0
2023-12-21 15:00:00,52.31,52.37,52.27,52.33,45457.0,50.2287,50.2863,50.1903,50.2479,45457.0
2023-12-21 15:05:00,52.33,52.34,52.27,52.3,54723.0,50.2479,50.2575,50.1903,50.2191,54723.0
2023-12-21 15:10:00,52.3,52.33,52.28,52.32,37285.0,50.2191,50.2479,50.1999,50.2383,37285.0
2023-12-21 15:15:00,52.31,52.34,52.28,52.31,56763.0,50.2287,50.2575,50.1999,50.2287,56763.0
2023-12-21 15:20:00,52.32,52.38,52.31,52.37,49937.0,50.2383,50.2959,50.2287,50.2863,49937.0
2023-12-21 15:25:00,52.37,52.45,52.35,52.44,128174.0,50.2863,50.3631,50.2671,50.3535,128174.0
2023-12-21 15:30:00,52.45,52.45,52.38,52.41,86210.0,50.3631,50.3631,50.2959,50.3247,86210.0
2023-12-21 15:35:00,52.41,52.47,52.38,52.45,84293.0,50.3247,50.3823,50.2959,50.3631,84293.0
2023-12-21 15:40:00,52.45,52.52,52.42,52.43,76857.0,50.3631,50.4303,50.3343,50.3439,76857.0
2023-12-21 15:45:00,52.42,52.45,52.38,52.41,157494.0,50.3343,50.3631,50.2959,50.3247,157494.0
2023-12-21 15:50:00,52.41,52.54,52.4,52.42,298019.0,50.3247,50.4496,50.3151,50.3343,298019.0
2023-12-21 15:55:00,52.43,52.61,52.4,52.6,380464.0,50.3439,50.5168,50.3151,50.5072,380464.0
2023-12-22 09:30:00,52.99,53.11,52.8,53.0,105698.0,50.8816,50.9969,50.6992,50.8912,105698.0
2023-12-22 09:35:00,53.0,53.24,52.94,53.18,85934.0,50.8912,51.1217,50.8336,51.0641,85934.0
2023-12-22 09:40:00,53.19,53.3,53.11,53.17,71926.0,51.0737,51.1793,50.9969,51.0545,71926.0
2023-12-22 09:45:00,53.16,53.16,53.03,53.06,69134.0,51.0449,51.0449,50.9201,50.9489,69134.0
2023-12-22 09:50:00,53.05,53.32,53.03,53.24,61476.0,50.9393,51.1985,50.9201,51.1217,61476.0
2023-12-22 09:55:00,53.23,53.28,53.19,53.22,50884.0,51.1121,51.1601,51.0737,51.1025,50884.0
2023-12-22 10:00:00,53.21,53.43,53.21,53.33,50206.0,51.0929,51.3041,51.0929,51.2081,50206.0
2023-12-22 10:05:00,53.35,53.41,53.28,53.3,43543.0,51.2273,51.2849,51.1601,51.1793,43543.0
2023-12-22 10:10:00,53.3,53.3,53.1,53.18,42242.0,51.1793,51.1793,50.9873,51.0641,42242.0
2023-12-22 10:15:00,53.19,53.27,53.14,53.24,31761.0,51.0737,51.1505,51.0257,51.1217,31761.0
2023-12-22 10:20:00,53.25,53.29,53.2,53.22,42104.0,51.1313,51.1697,51.0833,51.1025,42104.0
2023-12-22 10:25:00,53.18,53.24,53.14,53.24,37196.0,51.0641,51.1217,51.0257,51.1217,37196.0
2023-12-22 10:30:00,53.23,53.28,53.21,53.23,41305.0,51.1121,51.1601,51.0929,51.1121,41305.0
2023-12-22 10:35:00,53.22,53.22,53.04,53.06,55895.0,51.1025,51.1025,50.9297,50.9489,55895.0
2023-12-22 10:40:00,53.06,53.12,53.02,53.05,44372.0,50.9489,51.0065,50.9105,50.9393,44372.0
2023-12-22 10:45:00,53.05,53.12,53.02,53.09,46438.0,50.9393,51.0065,50.9105,50.9777,46438.0
2023-12-22 10:50:00,53.08,53.11,53.02,53.03,54771.0,50.9681,50.9969,50.9105,50.9201,54771.0
2023-12-22 10:55:00,53.02,53.03,52.89,52.96,36486.0,50.9105,50.9201,50.7856,50.8528,36486.0
2023-12-22 11:00:00,52.96,52.96,52.83,52.84,52843.0,50.8528,50.8528,50.728,50.7376,52843.0
2023-12-22 11:05:00,52.83,52.86,52.73,52.77,82387.0,50.728,50.7568,50.632,50.6704,82387.0
2023-12-22 11:10:00,52.76,52.93,52.75,52.92,49505.0,50.6608,50.824,50.6512,50.8144,49505.0
2023-12-22 11:15:00,52.93,52.97,52.87,52.96,25933.0,50.824,50.8624,50.7664,50.8528,25933.0
2023-12-22 11:20:00,52.96,53.04,52.96,52.98,28990.0,50.8528,50.9297,50.8528,50.872,28990.0
2023-12-22 11:25:00,52.98,53.06,52.97,53.03,29561.0,50.872,50.9489,50.8624,50.9201,29561.0
2023-12-22 11:30:00,53.04,53.1,52.99,53.1,32308.0,50.9297,50.9873,50.8816,50.9873,32308.0
2023-12-22 11:35:00,53.1,53.1,52.99,53.01,18784.0,50.9873,50.9873,50.8816,50.9009,18784.0
2023-12-22 11:40:00,52.99,52.99,52.91,52.92,19885.0,50.8816,50.8816,50.8048,50.8144,19885.0
2023-12-22 11:45:00,52.91,52.94,52.85,52.87,23706.0,50.8048,50.8336,50.7472,50.7664,23706.0
2023-12-22 11:50:00,52.86,52.94,52.86,52.93,45661.0,50.7568,50.8336,50.7568,50.824,45661.0
2023-12-22 11:55:00,52.94,53.02,52.94,52.99,24516.0,50.8336,50.9105,50.8336,50.8816,24516.0
2023-12-22 12:00:00,52.99,53.04,52.96,53.02,19463.0,50.8816,50.9297,50.8528,50.9105,19463.0
2023-12-22 12:05:00,53.02,53.06,53.01,53.03,23733.0,50.9105,50.9489,50.9009,50.9201,23733.0
2023-12-22 12:10:00,53.03,53.07,53.01,53.03,19650.0,50.9201,50.9585,50.9009,50.9201,19650.0
2023-12-22 12:15:00,53.03,53.07,53.02,53.05,19145.0,50.9201,50.9585,50.9105,50.9393,19145.0
2023-12-22 12:20:00,53.04,53.08,53.03,53.06,24044.0,50.9297,50.9681,50.9201,50.9489,24044.0
2023-12-22 12:25:00,53.05,53.14,53.03,53.14,29801.0,50.9393,51.0257,50.9201,51.0257,29801.0
2023-12-22 12:30:00,53.15,53.16,53.1,53.1,35751.0,51.0353,51.0449,50.9873,50.9873,35751.0
2023-12-22 12:35:00,53.1,53.17,53.09,53.17,35712.0,50.9873,51.0545,50.9777,51.0545,35712.0
2023-12-22 12:40:00,53.16,53.27,53.16,53.26,77572.0,51.0449,51.1505,51.0449,51.1409,77572.0
2023-12-22 12:45:00,53.26,53.27,53.22,53.23,50280.0,51.1409,51.1505,51.1025,51.1121,50280.0
2023-12-22 12:50:00,53.23,53.31,53.23,53.3,32808.0,51.1121,51.1889,51.1121,51.1793,32808.0
2023-12-22 12:55:00,53.29,53.31,53.23,53.24,31755.0,51.1697,51.1889,51.1121,51.1217,31755.0
2023-12-22 13:00:00,53.25,53.26,53.21,53.22,32072.0,51.1313,51.1409,51.0929,51.1025,32072.0
2023-12-22 13:05:00,53.22,53.26,53.18,53.19,44860.0,51.1025,51.1409,51.0641,51.0737,44860.0
2023-12-22 13:10:00,53.19,53.27,53.18,53.25,35270.0,51.0737,51.1505,51.0641,51.1313,35270.0
2023-12-22 13:15:00,53.25,53.26,53.2,53.24,29117.0,51.1313,51.1409,51.0833,51.1217,29117.0
2023-12-22 13:20:00,53.24,53.25,53.21,53.22,23185.0,51.1217,51.1313,51.0929,51.1025,23185.0
2023-12-22 13:25:00,53.23,53.26,53.19,53.26,19288.0,51.1121,51.1409,51.0737,51.1409,19288.0
2023-12-22 13:30:00,53.25,53.28,53.24,53.26,20218.0,51.1313,51.1601,51.1217,51.1409,20218.0
2023-12-22 13:35:00,53.26,53.33,53.26,53.32,25911.0,51.1409,51.2081,51.1409,51.1985,25911.0
2023-12-22 13:40:00,53.33,53.34,53.27,53.32,22487.0,51.2081,51.2177,51.1505,51.1985,22487.0
2023-12-22 13:45:00,53.31,53.34,53.29,53.3,28534.0,51.1889,51.2177,51.1697,51.1793,28534.0
2023-12-22 13:50:00,53.3,53.35,53.29,53.34,44443.0,51.1793,51.2273,51.1697,51.2177,44443.0
2023-12-22 13:55:00,53.34,53.35,53.29,53.3,39618.0,51.2177,51.2273,51.1697,51.1793,39618.0
2023-12-22 14:00:00,53.29,53.3,53.24,53.24,27962.0,51.1697,51.1793,51.1217,51.1217,27962.0
2023-12-22 14:05:00,53.23,53.25,53.16,53.19,47428.0,51.1121,51.1313,51.0449,51.0737,47428.0
2023-12-22 14:10:00,53.18,53.2,53.11,53.18,40323.0,51.0641,51.0833,50.9969,51.0641,40323.0
2023-12-22 14:15:00,53.18,53.19,53.07,53.14,33737.0,51.0641,51.0737,50.9585,51.0257,33737.0
2023-12-22 14:20:00,53.14,53.16,53.03,53.06,42950.0,51.0257,51.0449,50.9201,50.9489,42950.0
2023-12-22 14:25:00,53.06,53.08,52.97,52.97,38867.0,50.9489,50.9681,50.8624,50.8624,38867.0
2023-12-22 14:30:00,52.97,52.99,52.9,52.96,29671.0,50.8624,50.8816,50.7952,50.8528,29671.0
2023-12-22 14:35:00,52.95,53.04,52.94,52.99,25669.0,50.8432,50.9297,50.8336,50.8816,25669.0
2023-12-22 14:40:00,53.0,53.14,53.0,53.1,52528.0,50.8912,51.0257,50.8912,50.9873,52528.0
2023-12-22 14:45:00,53.1,53.18,53.1,53.15,40398.0,50.9873,51.0641,50.9873,51.0353,40398.0
2023-12-22 14:50:00,53.16,53.19,53.12,53.14,28786.0,51.0449,51.0737,51.0065,51.0257,28786.0
2023-12-22 14:55:00,53.13,53.19,53.11,53.18,35720.0,51.0161,51.0737,50.9969,51.0641,35720.0
2023-12-22 15:00:00,53.19,53.22,53.1,53.15,128918.0,51.0737,51.1025,50.9873,51.0353,128918.0
2023-12-22 15:05:00,53.15,53.17,53.1,53.11,36838.0,51.0353,51.0545,50.9873,50.9969,36838.0
2023-12-22 15:10:00,53.11,53.16,53.09,53.15,35953.0,50.9969,51.0449,50.9777,51.0353,35953.0
2023-12-22 15:15:00,53.15,53.15,53.11,53.14,35812.0,51.0353,51.0353,50.9969,51.0257,35812.0
2023-12-22 15:20:00,53.13,53.15,53.1,53.14,35763.0,51.0161,51.0353,50.9873,51.0257,35763.0
2023-12-22 15:25:00,53.14,53.15,53.06,53.07,47805.0,51.0257,51.0353,50.9489,50.9585,47805.0
2023-12-22 15:30:00,53.07,53.07,52.98,52.98,43675.0,50.9585,50.9585,50.872,50.872,43675.0
2023-12-22 15:35:00,52.98,52.99,52.9,52.92,52565.0,50.872,50.8816,50.7952,50.8144,52565.0
2023-12-22 15:40:00,52.92,52.98,52.9,52.98,52604.0,50.8144,50.872,50.7952,50.872,52604.0
2023-12-22 15:45:00,52.98,53.0,52.92,52.95,95203.0,50.872,50.8912,50.8144,50.8432,95203.0
2023-12-22 15:50:00,52.93,53.03,52.92,53.0,107841.0,50.824,50.9201,50.8144,50.8912,107841.0
2023-12-22 15:55:00,52.99,53.08,52.98,53.08,273273.0,50.8816,50.9681,50.872,50.9681,273273.0
2023-12-26 09:30:00,53.86,53.95,53.76,53.82,113147.0,51.717,51.8035,51.621,51.6786,113147.0
2023-12-26 09:35:00,53.8,53.97,53.73,53.85,59038.0,51.6594,51.8227,51.5922,51.7074,59038.0
2023-12-26 09:40:00,53.82,53.86,53.67,53.73,54490.0,51.6786,51.717,51.5346,51.5922,54490.0
2023-12-26 09:45:00,53.73,53.73,53.59,53.61,50866.0,51.5922,51.5922,51.4578,51.477,50866.0
2023-12-26 09:50:00,53.62,53.7,53.57,53.65,32185.0,51.4866,51.5634,51.4386,51.5154,32185.0
2023-12-26 09:55:00,53.66,53.74,53.65,53.7,42068.0,51.525,51.6018,51.5154,51.5634,42068.0
2023-12-26 10:00:00,53.71,53.78,53.65,53.66,26868.0,51.573,51.6402,51.5154,51.525,26868.0
2023-12-26 10:05:00,53.66,53.79,53.65,53.74,33609.0,51.525,51.6498,51.5154,51.6018,33609.0
2023-12-26 10:10:00,53.73,53.81,53.66,53.68,22724.0,51.5922,51.669,51.525,51.5442,22724.0
2023-12-26 10:15:00,53.68,53.81,53.68,53.78,52062.0,51.5442,51.669,51.5442,51.6402,52062.0
2023-12-26 10:20:00,53.79,53.91,53.76,53.91,72096.0,51.6498,51.765,51.621,51.765,72096.0
2023-12-26 10:25:00,53.91,54.02,53.86,53.87,145407.0,51.765,51.8707,51.717,51.7266,145407.0
2023-12-26 10:30:00,53.88,53.97,53.84,53.93,32960.0,51.7362,51.8227,51.6978,51.7842,32960.0
2023-12-26 10:35:00,53.93,54.11,53.93,54.09,53298.0,51.7842,51.9571,51.7842,51.9379,53298.0
2023-12-26 10:40:00,54.08,54.08,53.95,53.98,35432.0,51.9283,51.9283,51.8035,51.8323,35432.0
2023-12-26 10:45:00,53.98,54.1,53.97,54.06,54018.0,51.8323,51.9475,51.8227,51.9091,54018.0
2023-12-26 10:50:00,54.05,54.11,54.05,54.1,40381.0,51.8995,51.9571,51.8995,51.9475,40381.0
2023-12-26 10:55:00,54.1,54.13,54.03,54.03,48653.0,51.9475,51.9763,51.8803,51.8803,48653.0
2023-12-26 11:00:00,54.04,54.1,54.02,54.1,26546.0,51.8899,51.9475,51.8707,51.9475,26546.0
2023-12-26 11:05:00,54.11,54.15,54.05,54.07,39804.0,51.9571,51.9955,51.8995,51.9187,39804.0
2023-12-26 11:10:00,54.06,54.1,54.03,54.08,47209.0,51.9091,51.9475,51.8803,51.9283,47209.0
2023-12-26 11:15:00,54.08,54.13,54.04,54.08,42849.0,51.9283,51.9763,51.8899,51.9283,42849.0
2023-12-26 11:20:00,54.07,54.09,54.01,54.05,24363.0,51.9187,51.9379,51.8611,51.8995,24363.0
2023-12-26 11:25:00,54.06,54.1,54.05,54.07,19132.0,51.9091,51.9475,51.8995,51.9187,19132.0
2023-12-26 11:30:00,54.06,54.13,54.06,54.12,23468.0,51.9091,51.9763,51.9091,51.9667,23468.0
2023-12-26 11:35:00,54.12,54.16,54.09,54.13,23599.0,51.9667,52.0051,51.9379,51.9763,23599.0
2023-12-26 11:40:00,54.13,54.14,54.09,54.11,29160.0,51.9763,51.9859,51.9379,51.9571,29160.0
2023-12-26 11:45:00,54.11,54.14,54.06,54.09,35737.0,51.9571,51.9859,51.9091,51.9379,35737.0
2023-12-26 11:50:00,54.09,54.13,54.04,54.09,35399.0,51.9379,51.9763,51.8899,51.9379,35399.0
2023-12-26 11:55:00,54.09,54.18,54.08,54.17,30566.0,51.9379,52.0243,51.9283,52.0147,30566.0
2023-12-26 12:00:00,54.17,54.21,54.12,54.16,62414.0,52.0147,52.0531,51.9667,52.0051,62414.0
2023-12-26 12:05:00,54.16,54.26,54.16,54.24,35954.0,52.0051,52.1011,52.0051,52.0819,35954.0
2023-12-26 12:10:00,54.25,54.29,54.24,54.27,26022.0,52.0915,52.1299,52.0819,52.1107,26022.0
2023-12-26 12:15:00,54.27,54.32,54.27,54.32,22077.0,52.1107,52.1587,52.1107,52.1587,22077.0
2023-12-26 12:20:00,54.32,54.34,54.26,54.31,48980.0,52.1587,52.1779,52.1011,52.1491,48980.0
2023-12-26 12:25:00,54.31,54.37,54.28,54.35,30729.0,52.1491,52.2067,52.1203,52.1875,30729.0
2023-12-26 12:30:00,54.35,54.37,54.31,54.32,44373.0,52.1875,52.2067,52.1491,52.1587,44373.0
2023-12-26 12:35:00,54.32,54.33,54.28,54.32,24432.0,52.1587,52.1683,52.1203,52.1587,24432.0
2023-12-26 12:40:00,54.32,54.34,54.3,54.34,15173.0,52.1587,52.1779,52.1395,52.1779,15173.0
2023-12-26 12:45:00,54.34,54.37,54.32,54.35,56357.0,52.1779,52.2067,52.1587,52.1875,56357.0
2023-12-26 12:50:00,54.36,54.37,54.27,54.28,31923.0,52.1971,52.2067,52.1107,52.1203,31923.0
2023-12-26 12:55:00,54.28,54.28,54.2,54.24,34407.0,52.1203,52.1203,52.0435,52.0819,34407.0
2023-12-26 13:00:00,54.24,54.25,54.2,54.23,28362.0,52.0819,52.0915,52.0435,52.0723,28362.0
2023-12-26 13:05:00,54.25,54.28,54.17,54.17,34957.0,52.0915,52.1203,52.0147,52.0147,34957.0
2023-12-26 13:10:00,54.18,54.21,54.15,54.16,41439.0,52.0243,52.0531,51.9955,52.0051,41439.0
2023-12-26 13:15:00,54.16,54.21,54.12,54.18,45138.0,52.0051,52.0531,51.9667,52.0243,45138.0
2023-12-26 13:20:00,54.18,54.18,54.1,54.17,30194.0,52.0243,52.0243,51.9475,52.0147,30194.0
2023-12-26 13:25:00,54.17,54.17,54.12,54.16,32043.0,52.0147,52.0147,51.9667,52.0051,32043.0
2023-12-26 13:30:00,54.15,54.21,54.15,54.16,37352.0,51.9955,52.0531,51.9955,52.0051,37352.0
2023-12-26 13:35:00,54.16,54.21,54.12,54.17,34556.0,52.0051,52.0531,51.9667,52.0147,34556.0
2023-12-26 13:40:00,54.18,54.2,54.15,54.18,36258.0,52.0243,52.0435,51.9955,52.0243,36258.0
2023-12-26 13:45:00,54.18,54.23,54.14,54.22,48802.0,52.0243,52.0723,51.9859,52.0627,48802.0
2023-12-26 13:50:00,54.22,54.23,54.17,54.18,33858.0,52.0627,52.0723,52.0147,52.0243,33858.0
2023-12-26 13:55:00,54.19,54.2,54.14,54.14,32395.0,52.0339,52.0435,51.9859,51.9859,32395.0
2023-12-26 14:00:00,54.14,54.19,54.13,54.15,36121.0,51.9859,52.0339,51.9763,51.9955,36121.0
2023-12-26 14:05:00,54.16,54.2,54.15,54.16,26691.0,52.0051,52.0435,51.9955,52.0051,26691.0
2023-12-26 14:10:00,54.16,54.17,54.09,54.1,44396.0,52.0051,52.0147,51.9379,51.9475,44396.0
2023-12-26 14:15:00,54.09,54.17,54.09,54.12,43231.0,51.9379,52.0147,51.9379,51.9667,43231.0
2023-12-26 14:20:00,54.12,54.13,54.02,54.03,38072.0,51.9667,51.9763,51.8707,51.8803,38072.0
2023-12-26 14:25:00,54.03,54.06,53.97,53.99,63062.0,51.8803,51.9091,51.8227,51.8419,63062.0
2023-12-26 14:30:00,53.99,54.03,53.94,53.94,45387.0,51.8419,51.8803,51.7938,51.7938,45387.0
2023-12-26 14:35:00,53.94,53.99,53.92,53.93,107630.0,51.7938,51.8419,51.7746,51.7842,107630.0
2023-12-26 14:40:00,53.93,53.94,53.88,53.89,41846.0,51.7842,51.7938,51.7362,51.7458,41846.0
2023-12-26 14:45:00,53.9,53.97,53.88,53.95,42783.0,51.7554,51.8227,51.7362,51.8035,42783.0
2023-12-26 14:50:00,53.95,53.96,53.9,53.93,25070.0,51.8035,51.8131,51.7554,51.7842,25070.0
2023-12-26 14:55:00,53.92,53.96,53.9,53.94,41575.0,51.7746,51.8131,51.7554,51.7938,41575.0
2023-12-26 15:00:00,53.95,53.96,53.89,53.95,42576.0,51.8035,51.8131,51.7458,51.8035,42576.0
2023-12-26 15:05:00,53.95,53.96,53.9,53.95,42526.0,51.8035,51.8131,51.7554,51.8035,42526.0
2023-12-26 15:10:00,53.96,54.04,53.95,53.96,59918.0,51.8131,51.8899,51.8035,51.8131,59918.0
2023-12-26 15:15:00,53.95,53.98,53.89,53.93,68170.0,51.8035,51.8323,51.7458,51.7842,68170.0
2023-12-26 15:20:00,53.93,53.96,53.91,53.95,70524.0,51.7842,51.8131,51.765,51.8035,70524.0
2023-12-26 15:25:00,53.95,54.02,53.94,53.95,64014.0,51.8035,51.8707,51.7938,51.8035,64014.0
2023-12-26 15:30:00,53.96,53.99,53.93,53.94,61800.0,51.8131,51.8419,51.7842,51.7938,61800.0
2023-12-26 15:35:00,53.94,53.98,53.9,53.91,79314.0,51.7938,51.8323,51.7554,51.765,79314.0
2023-12-26 15:40:00,53.91,53.94,53.86,53.87,106356.0,51.765,51.7938,51.717,51.7266,106356.0
2023-12-26 15:45:00,53.87,53.96,53.84,53.9,109985.0,51.7266,51.8131,51.6978,51.7554,109985.0
2023-12-26 15:50:00,53.89,53.9,53.73,53.74,195672.0,51.7458,51.7554,51.5922,51.6018,195672.0
2023-12-26 15:55:00,53.74,53.74,53.66,53.69,498323.0,51.6018,51.6018,51.525,51.5538,498323.0
2023-12-27 09:30:00,53.48,53.67,53.34,53.67,124362.0,51.3522,51.5346,51.2177,51.5346,124362.0
2023-12-27 09:35:00,53.65,53.88,53.65,53.82,52111.0,51.5154,51.7362,51.5154,51.6786,52111.0
2023-12-27 09:40:00,53.82,53.89,53.73,53.84,35870.0,51.6786,51.7458,51.5922,51.6978,35870.0
2023-12-27 09:45:00,53.84,53.97,53.8,53.92,49998.0,51.6978,51.8227,51.6594,51.7746,49998.0
2023-12-27 09:50:00,53.92,53.98,53.88,53.96,49567.0,51.7746,51.8323,51.7362,51.8131,49567.0
2023-12-27 09:55:00,53.95,53.95,53.76,53.82,38513.0,51.8035,51.8035,51.621,51.6786,38513.0
2023-12-27 10:00:00,53.81,53.83,53.66,53.77,106980.0,51.669,51.6882,51.525,51.6306,106980.0
2023-12-27 10:05:00,53.78,53.88,53.76,53.8,34822.0,51.6402,51.7362,51.621,51.6594,34822.0
2023-12-27 10:10:00,53.78,53.85,53.7,53.75,54609.0,51.6402,51.7074,51.5634,51.6114,54609.0
2023-12-27 10:15:00,53.75,53.76,53.62,53.66,29076.0,51.6114,51.621,51.4866,51.525,29076.0
2023-12-27 10:20:00,53.64,53.72,53.6,53.7,64669.0,51.5058,51.5826,51.4674,51.5634,64669.0
2023-12-27 10:25:00,53.7,53.85,53.7,53.83,37942.0,51.5634,51.7074,51.5634,51.6882,37942.0
2023-12-27 10:30:00,53.83,53.83,53.72,53.77,31585.0,51.6882,51.6882,51.5826,51.6306,31585.0
2023-12-27 10:35:00,53.76,53.8,53.72,53.79,29278.0,51.621,51.6594,51.5826,51.6498,29278.0
2023-12-27 10:40:00,53.79,53.81,53.71,53.74,30422.0,51.6498,51.669,51.573,51.6018,30422.0
2023-12-27 10:45:00,53.74,53.76,53.64,53.65,47611.0,51.6018,51.621,51.5058,51.5154,47611.0
2023-12-27 10:50:00,53.65,53.66,53.57,53.64,41152.0,51.5154,51.525,51.4386,51.5058,41152.0
2023-12-27 10:55:00,53.64,53.69,53.58,53.63,43389.0,51.5058,51.5538,51.4482,51.4962,43389.0
2023-12-27 11:00:00,53.62,53.62,53.53,53.56,37693.0,51.4866,51.4866,51.4002,51.429,37693.0
2023-12-27 11:05:00,53.56,53.61,53.52,53.52,46985.0,51.429,51.477,51.3906,51.3906,46985.0
2023-12-27 11:10:00,53.51,53.52,53.43,53.49,45609.0,51.381,51.3906,51.3041,51.3618,45609.0
2023-12-27 11:15:00,53.51,53.51,53.43,53.43,40687.0,51.381,51.381,51.3041,51.3041,40687.0
2023-12-27 11:20:00,53.43,53.48,53.4,53.46,60592.0,51.3041,51.3522,51.2753,51.3329,60592.0
2023-12-27 11:25:00,53.45,53.49,53.4,53.42,43332.0,51.3233,51.3618,51.2753,51.2945,43332.0
2023-12-27 11:30:00,53.41,53.45,53.35,53.45,38799.0,51.2849,51.3233,51.2273,51.3233,38799.0
2023-12-27 11:35:00,53.45,53.47,53.34,53.39,46785.0,51.3233,51.3425,51.2177,51.2657,46785.0
2023-12-27 11:40:00,53.39,53.45,53.37,53.4,37481.0,51.2657,51.3233,51.2465,51.2753,37481.0
2023-12-27 11:45:00,53.4,53.41,53.35,53.36,40824.0,51.2753,51.2849,51.2273,51.2369,40824.0
2023-12-27 11:50:00,53.37,53.45,53.36,53.41,35802.0,51.2465,51.3233,51.2369,51.2849,35802.0
2023-12-27 11:55:00,53.41,53.41,53.2,53.3,167560.0,51.2849,51.2849,51.0833,51.1793,167560.0
2023-12-27 12:00:00,53.29,53.36,53.28,53.3,53183.0,51.1697,51.2369,51.1601,51.1793,53183.0
2023-12-27 12:05:00,53.3,53.43,53.29,53.43,40966.0,51.1793,51.3041,51.1697,51.3041,40966.0
2023-12-27 12:10:00,53.43,53.44,53.39,53.4,32823.0,51.3041,51.3137,51.2657,51.2753,32823.0
2023-12-27 12:15:00,53.39,53.43,53.32,53.33,33240.0,51.2657,51.3041,51.1985,51.2081,33240.0
2023-12-27 12:20:00,53.33,53.38,53.32,53.33,38629.0,51.2081,51.2561,51.1985,51.2081,38629.0
2023-12-27 12:25:00,53.33,53.37,53.28,53.28,33845.0,51.2081,51.2465,51.1601,51.1601,33845.0
2023-12-27 12:30:00,53.29,53.33,53.25,53.28,55244.0,51.1697,51.2081,51.1313,51.1601,55244.0
2023-12-27 12:35:00,53.28,53.28,53.19,53.24,67800.0,51.1601,51.1601,51.0737,51.1217,67800.0
2023-12-27 12:40:00,53.25,53.26,53.15,53.21,51770.0,51.1313,51.1409,51.0353,51.0929,51770.0
2023-12-27 12:45:00,53.22,53.31,53.2,53.3,65433.0,51.1025,51.1889,51.0833,51.1793,65433.0
2023-12-27 12:50:00,53.29,53.35,53.27,53.28,31315.0,51.1697,51.2273,51.1505,51.1601,31315.0
2023-12-27 12:55:00,53.28,53.32,53.25,53.28,36308.0,51.1601,51.1985,51.1313,51.1601,36308.0
2023-12-27 13:00:00,53.28,53.41,53.28,53.37,40457.0,51.1601,51.2849,51.1601,51.2465,40457.0
2023-12-27 13:05:00,53.36,53.48,53.34,53.44,153162.0,51.2369,51.3522,51.2177,51.3137,153162.0
2023-12-27 13:10:00,53.43,53.48,53.37,53.39,55256.0,51.3041,51.3522,51.2465,51.2657,55256.0
2023-12-27 13:15:00,53.39,53.41,53.36,53.37,55767.0,51.2657,51.2849,51.2369,51.2465,55767.0
2023-12-27 13:20:00,53.38,53.39,53.31,53.33,46491.0,51.2561,51.2657,51.1889,51.2081,46491.0
2023-12-27 13:25:00,53.32,53.37,53.3,53.36,38610.0,51.1985,51.2465,51.1793,51.2369,38610.0
2023-12-27 13:30:00,53.36,53.43,53.32,53.32,58396.0,51.2369,51.3041,51.1985,51.1985,58396.0
2023-12-27 13:35:00,53.32,53.37,53.31,53.37,41488.0,51.1985,51.2465,51.1889,51.2465,41488.0
2023-12-27 13:40:00,53.37,53.38,53.31,53.33,35034.0,51.2465,51.2561,51.1889,51.2081,35034.0
2023-12-27 13:45:00,53.32,53.34,53.24,53.24,45341.0,51.1985,51.2177,51.1217,51.1217,45341.0
2023-12-27 13:50:00,53.25,53.33,53.24,53.26,57775.0,51.1313,51.2081,51.1217,51.1409,57775.0
2023-12-27 13:55:00,53.26,53.28,53.23,53.23,40537.0,51.1409,51.1601,51.1121,51.1121,40537.0
2023-12-27 14:00:00,53.23,53.23,53.03,53.07,79010.0,51.1121,51.1121,50.9201,50.9585,79010.0
2023-12-27 14:05:00,53.07,53.13,53.02,53.12,57166.0,50.9585,51.0161,50.9105,51.0065,57166.0
2023-12-27 14:10:00,53.11,53.12,53.01,53.05,63135.0,50.9969,51.0065,50.9009,50.9393,63135.0
2023-12-27 14:15:00,53.03,53.09,53.0,53.08,44940.0,50.9201,50.9777,50.8912,50.9681,44940.0
2023-12-27 14:20:00,53.08,53.19,53.07,53.18,55032.0,50.9681,51.0737,50.9585,51.0641,55032.0
2023-12-27 14:25:00,53.18,53.21,53.12,53.2,67226.0,51.0641,51.0929,51.0065,51.0833,67226.0
2023-12-27 14:30:00,53.2,53.21,53.14,53.14,59164.0,51.0833,51.0929,51.0257,51.0257,59164.0
2023-12-27 14:35:00,53.14,53.23,53.13,53.19,47558.0,51.0257,51.1121,51.0161,51.0737,47558.0
2023-12-27 14:40:00,53.19,53.21,53.13,53.16,48875.0,51.0737,51.0929,51.0161,51.0449,48875.0
2023-12-27 14:45:00,53.16,53.16,53.11,53.14,60938.0,51.0449,51.0449,50.9969,51.0257,60938.0
2023-12-27 14:50:00,53.13,53.15,53.05,53.05,62003.0,51.0161,51.0353,50.9393,50.9393,62003.0
2023-12-27 14:55:00,53.05,53.1,53.03,53.09,55301.0,50.9393,50.9873,50.9201,50.9777,55301.0
2023-12-27 15:00:00,53.09,53.12,53.05,53.05,76656.0,50.9777,51.0065,50.9393,50.9393,76656.0
2023-12-27 15:05:00,53.05,53.1,53.01,53.05,61510.0,50.9393,50.9873,50.9009,50.9393,61510.0
2023-12-27 15:10:00,53.05,53.09,53.03,53.04,73190.0,50.9393,50.9777,50.9201,50.9297,73190.0
2023-12-27 15:15:00,53.04,53.13,53.03,53.08,87757.0,50.9297,51.0161,50.9201,50.9681,87757.0
2023-12-27 15:20:00,53.07,53.13,53.04,53.04,90329.0,50.9585,51.0161,50.9297,50.9297,90329.0
2023-12-27 15:25:00,53.04,53.1,53.02,53.1,85804.0,50.9297,50.9873,50.9105,50.9873,85804.0
2023-12-27 15:30:00,53.1,53.1,53.01,53.07,99704.0,50.9873,50.9873,50.9009,50.9585,99704.0
2023-12-27 15:35:00,53.08,53.09,53.01,53.02,92515.0,50.9681,50.9777,50.9009,50.9105,92515.0
2023-12-27 15:40:00,53.02,53.03,52.91,52.91,135813.0,50.9105,50.9201,50.8048,50.8048,135813.0
2023-12-27 15:45:00,52.91,52.97,52.91,52.91,138402.0,50.8048,50.8624,50.8048,50.8048,138402.0
2023-12-27 15:50:00,52.91,52.95,52.88,52.93,264415.0,50.8048,50.8432,50.776,50.824,264415.0
2023-12-27 15:55:00,52.94,53.05,52.93,53.02,524231.0,50.8336,50.9393,50.824,50.9105,524231.0
2023-12-28 09:30:00,52.76,53.04,52.7,52.99,141911.0,50.6608,50.9297,50.6032,50.8816,141911.0
2023-12-28 09:35:00,52.99,53.12,52.91,53.02,41803.0,50.8816,51.0065,50.8048,50.9105,41803.0
2023-12-28 09:40:00,53.03,53.04,52.72,52.72,68414.0,50.9201,50.9297,50.6224,50.6224,68414.0
2023-12-28 09:45:00,52.71,52.92,52.7,52.87,48361.0,50.6128,50.8144,50.6032,50.7664,48361.0
2023-12-28 09:50:00,52.89,53.06,52.87,52.99,46116.0,50.7856,50.9489,50.7664,50.8816,46116.0
2023-12-28 09:55:00,53.0,53.05,52.87,52.87,51060.0,50.8912,50.9393,50.7664,50.7664,51060.0
2023-12-28 10:00:00,52.88,53.01,52.88,52.95,58186.0,50.776,50.9009,50.776,50.8432,58186.0
2023-12-28 10:05:00,52.95,52.95,52.86,52.87,47446.0,50.8432,50.8432,50.7568,50.7664,47446.0
2023-12-28 10:10:00,52.88,52.9,52.8,52.83,41139.0,50.776,50.7952,50.6992,50.728,41139.0
2023-12-28 10:15:00,52.83,52.89,52.81,52.87,42175.0,50.728,50.7856,50.7088,50.7664,42175.0
2023-12-28 10:20:00,52.88,52.93,52.82,52.84,40527.0,50.776,50.824,50.7184,50.7376,40527.0
2023-12-28 10:25:00,52.83,52.87,52.74,52.74,39428.0,50.728,50.7664,50.6416,50.6416,39428.0
2023-12-28 10:30:00,52.74,52.82,52.73,52.76,114835.0,50.6416,50.7184,50.632,50.6608,114835.0
2023-12-28 10:35:00,52.76,52.8,52.7,52.77,26937.0,50.6608,50.6992,50.6032,50.6704,26937.0
2023-12-28 10:40:00,52.78,52.78,52.69,52.73,42862.0,50.68,50.68,50.5936,50.632,42862.0
2023-12-28 10:45:00,52.72,52.76,52.65,52.69,49305.0,50.6224,50.6608,50.5552,50.5936,49305.0
2023-12-28 10:50:00,52.68,52.7,52.62,52.66,60481.0,50.584,50.6032,50.5264,50.5648,60481.0
2023-12-28 10:55:00,52.66,52.7,52.59,52.69,117141.0,50.5648,50.6032,50.4976,50.5936,117141.0
2023-12-28 11:00:00,52.68,52.8,52.68,52.73,143808.0,50.584,50.6992,50.584,50.632,143808.0
2023-12-28 11:05:00,52.73,52.8,52.66,52.71,64480.0,50.632,50.6992,50.5648,50.6128,64480.0
2023-12-28 11:10:00,52.72,52.88,52.71,52.85,40973.0,50.6224,50.776,50.6128,50.7472,40973.0
2023-12-28 11:15:00,52.85,52.87,52.67,52.7,41241.0,50.7472,50.7664,50.5744,50.6032,41241.0
2023-12-28 11:20:00,52.69,52.75,52.68,52.7,58696.0,50.5936,50.6512,50.584,50.6032,58696.0
2023-12-28 11:25:00,52.7,52.73,52.63,52.7,32242.0,50.6032,50.632,50.536,50.6032,32242.0
2023-12-28 11:30:00,52.7,52.72,52.66,52.67,70597.0,50.6032,50.6224,50.5648,50.5744,70597.0
2023-12-28 11:35:00,52.67,52.67,52.58,52.6,90105.0,50.5744,50.5744,50.488,50.5072,90105.0
2023-12-28 11:40:00,52.6,52.67,52.55,52.64,55203.0,50.5072,50.5744,50.4592,50.5456,55203.0
2023-12-28 11:45:00,52.64,52.66,52.58,52.62,90069.0,50.5456,50.5648,50.488,50.5264,90069.0
2023-12-28 11:50:00,52.62,52.67,52.6,52.67,24157.0,50.5264,50.5744,50.5072,50.5744,24157.0
2023-12-28 11:55:00,52.67,52.68,52.57,52.62,45372.0,50.5744,50.584,50.4784,50.5264,45372.0
2023-12-28 12:00:00,52.61,52.65,52.6,52.62,61339.0,50.5168,50.5552,50.5072,50.5264,61339.0
2023-12-28 12:05:00,52.63,52.7,52.62,52.67,53188.0,50.536,50.6032,50.5264,50.5744,53188.0
2023-12-28 12:10:00,52.67,52.81,52.66,52.79,33395.0,50.5744,50.7088,50.5648,50.6896,33395.0
2023-12-28 12:15:00,52.8,52.84,52.78,52.8,38356.0,50.6992,50.7376,50.68,50.6992,38356.0
2023-12-28 12:20:00,52.8,52.85,52.76,52.78,28571.0,50.6992,50.7472,50.6608,50.68,28571.0
2023-12-28 12:25:00,52.79,52.79,52.69,52.72,37447.0,50.6896,50.6896,50.5936,50.6224,37447.0
2023-12-28 12:30:00,52.71,52.76,52.7,52.76,33473.0,50.6128,50.6608,50.6032,50.6608,33473.0
2023-12-28 12:35:00,52.75,52.75,52.67,52.7,24552.0,50.6512,50.6512,50.5744,50.6032,24552.0
2023-12-28 12:40:00,52.7,52.74,52.69,52.71,42026.0,50.6032,50.6416,50.5936,50.6128,42026.0
2023-12-28 12:45:00,52.71,52.76,52.7,52.74,32931.0,50.6128,50.6608,50.6032,50.6416,32931.0
2023-12-28 12:50:00,52.73,52.75,52.63,52.65,38006.0,50.632,50.6512,50.536,50.5552,38006.0
2023-12-28 12:55:00,52.66,52.68,52.62,52.64,33817.0,50.5648,50.584,50.5264,50.5456,33817.0
2023-12-28 13:00:00,52.65,52.7,52.47,52.51,94481.0,50.5552,50.6032,50.3823,50.4207,94481.0
2023-12-28 13:05:00,52.51,52.65,52.5,52.65,31186.0,50.4207,50.5552,50.4111,50.5552,31186.0
2023-12-28 13:10:00,52.65,52.65,52.51,52.55,46218.0,50.5552,50.5552,50.4207,50.4592,46218.0
2023-12-28 13:15:00,52.55,52.61,52.53,52.6,34689.0,50.4592,50.5168,50.4399,50.5072,34689.0
2023-12-28 13:20:00,52.6,52.62,52.57,52.61,29642.0,50.5072,50.5264,50.4784,50.5168,29642.0
2023-12-28 13:25:00,52.61,52.62,52.58,52.59,33211.0,50.5168,50.5264,50.488,50.4976,33211.0
2023-12-28 13:30:00,52.62,52.63,52.58,52.61,21709.0,50.5264,50.536,50.488,50.5168,21709.0
2023-12-28 13:35:00,52.61,52.65,52.56,52.62,38417.0,50.5168,50.5552,50.4688,50.5264,38417.0
2023-12-28 13:40:00,52.61,52.61,52.51,52.52,55612.0,50.5168,50.5168,50.4207,50.4303,55612.0
2023-12-28 13:45:00,52.52,52.52,52.41,52.43,44052.0,50.4303,50.4303,50.3247,50.3439,44052.0
2023-12-28 13:50:00,52.44,52.49,52.43,52.45,98175.0,50.3535,50.4015,50.3439,50.3631,98175.0
2023-12-28 13:55:00,52.44,52.5,52.42,52.48,41690.0,50.3535,50.4111,50.3343,50.3919,41690.0
2023-12-28 14:00:00,52.48,52.53,52.46,52.51,42255.0,50.3919,50.4399,50.3727,50.4207,42255.0
2023-12-28 14:05:00,52.5,52.53,52.46,52.53,27539.0,50.4111,50.4399,50.3727,50.4399,27539.0
2023-12-28 14:10:00,52.53,52.56,52.46,52.5,34613.0,50.4399,50.4688,50.3727,50.4111,34613.0
2023-12-28 14:15:00,52.49,52.51,52.44,52.47,36250.0,50.4015,50.4207,50.3535,50.3823,36250.0
2023-12-28 14:20:00,52.5,52.55,52.48,52.53,36382.0,50.4111,50.4592,50.3919,50.4399,36382.0
2023-12-28 14:25:00,52.53,52.55,52.51,52.51,26633.0,50.4399,50.4592,50.4207,50.4207,26633.0
2023-12-28 14:30:00,52.52,52.52,52.47,52.51,40988.0,50.4303,50.4303,50.3823,50.4207,40988.0
2023-12-28 14:35:00,52.51,52.57,52.5,52.53,52908.0,50.4207,50.4784,50.4111,50.4399,52908.0
2023-12-28 14:40:00,52.53,52.54,52.49,52.52,40613.0,50.4399,50.4496,50.4015,50.4303,40613.0
2023-12-28 14:45:00,52.52,52.53,52.44,52.51,67522.0,50.4303,50.4399,50.3535,50.4207,67522.0
2023-12-28 14:50:00,52.52,52.52,52.46,52.47,55685.0,50.4303,50.4303,50.3727,50.3823,55685.0
2023-12-28 14:55:00,52.46,52.49,52.4,52.42,45390.0,50.3727,50.4015,50.3151,50.3343,45390.0
2023-12-28 15:00:00,52.42,52.46,52.38,52.46,90633.0,50.3343,50.3727,50.2959,50.3727,90633.0
2023-12-28 15:05:00,52.46,52.48,52.4,52.41,62409.0,50.3727,50.3919,50.3151,50.3247,62409.0
2023-12-28 15:10:00,52.41,52.42,52.34,52.38,92885.0,50.3247,50.3343,50.2575,50.2959,92885.0
2023-12-28 15:15:00,52.38,52.43,52.32,52.41,107424.0,50.2959,50.3439,50.2383,50.3247,107424.0
2023-12-28 15:20:00,52.41,52.47,52.41,52.47,52864.0,50.3247,50.3823,50.3247,50.3823,52864.0
2023-12-28 15:25:00,52.47,52.48,52.39,52.43,82984.0,50.3823,50.3919,50.3055,50.3439,82984.0
2023-12-28 15:30:00,52.43,52.44,52.37,52.39,83158.0,50.3439,50.3535,50.2863,50.3055,83158.0
2023-12-28 15:35:00,52.39,52.43,52.38,52.43,81006.0,50.3055,50.3439,50.2959,50.3439,81006.0
2023-12-28 15:40:00,52.43,52.44,52.36,52.36,105354.0,50.3439,50.3535,50.2767,50.2767,105354.0
2023-12-28 15:45:00,52.37,52.37,52.24,52.28,182644.0,50.2863,50.2863,50.1615,50.1999,182644.0
2023-12-28 15:50:00,52.27,52.29,52.17,52.27,328371.0,50.1903,50.2095,50.0943,50.1903,328371.0
2023-12-28 15:55:00,52.27,52.31,52.21,52.26,550478.0,50.1903,50.2287,50.1327,50.1807,550478.0
2023-12-29 09:30:00,52.25,52.4,52.06,52.08,218132.0,50.1711,50.3151,49.9886,50.0079,218132.0
2023-12-29 09:35:00,52.07,52.16,52.04,52.09,155904.0,49.9983,50.0847,49.9694,50.0175,155904.0
2023-12-29 09:40:00,52.1,52.12,51.9,52.07,250860.0,50.0271,50.0463,49.835,49.9983,250860.0
2023-12-29 09:45:00,52.08,52.36,52.05,52.33,103493.0,50.0079,50.2767,49.979,50.2479,103493.0
2023-12-29 09:50:00,52.32,52.34,52.08,52.15,59080.0,50.2383,50.2575,50.0079,50.0751,59080.0
2023-12-29 09:55:00,52.15,52.18,52.06,52.12,68794.0,50.0751,50.1039,49.9886,50.0463,68794.0
2023-12-29 10:00:00,52.14,52.19,52.09,52.12,84265.0,50.0655,50.1135,50.0175,50.0463,84265.0
2023-12-29 10:05:00,52.12,52.22,52.11,52.17,67281.0,50.0463,50.1423,50.0367,50.0943,67281.0
2023-12-29 10:10:00,52.17,52.23,52.02,52.02,66315.0,50.0943,50.1519,49.9502,49.9502,66315.0
2023-12-29 10:15:00,52.01,52.11,51.98,52.03,62650.0,49.9406,50.0367,49.9118,49.9598,62650.0
2023-12-29 10:20:00,52.03,52.07,51.98,52.05,56026.0,49.9598,49.9983,49.9118,49.979,56026.0
2023-12-29 10:25:00,52.06,52.08,52.0,52.04,52105.0,49.9886,50.0079,49.931,49.9694,52105.0
2023-12-29 10:30:00,52.04,52.09,52.01,52.06,77620.0,49.9694,50.0175,49.9406,49.9886,77620.0
2023-12-29 10:35:00,52.07,52.19,52.05,52.15,58965.0,49.9983,50.1135,49.979,50.0751,58965.0
2023-12-29 10:40:00,52.16,52.17,52.11,52.12,51351.0,50.0847,50.0943,50.0367,50.0463,51351.0
2023-12-29 10:45:00,52.12,52.16,52.03,52.14,68627.0,50.0463,50.0847,49.9598,50.0655,68627.0
2023-12-29 10:50:00,52.15,52.15,51.99,52.0,61686.0,50.0751,50.0751,49.9214,49.931,61686.0
2023-12-29 10:55:00,52.0,52.07,51.97,52.0,55872.0,49.931,49.9983,49.9022,49.931,55872.0
2023-12-29 11:00:00,52.0,52.13,51.98,52.12,79493.0,49.931,50.0559,49.9118,50.0463,79493.0
2023-12-29 11:05:00,52.12,52.18,52.11,52.15,67038.0,50.0463,50.1039,50.0367,50.0751,67038.0
2023-12-29 11:10:00,52.15,52.18,52.09,52.1,50560.0,50.0751,50.1039,50.0175,50.0271,50560.0
2023-12-29 11:15:00,52.1,52.17,52.02,52.15,61016.0,50.0271,50.0943,49.9502,50.0751,61016.0
2023-12-29 11:20:00,52.14,52.15,52.03,52.05,56930.0,50.0655,50.0751,49.9598,49.979,56930.0
2023-12-29 11:25:00,52.05,52.09,52.01,52.03,47841.0,49.979,50.0175,49.9406,49.9598,47841.0
2023-12-29 11:30:00,52.04,52.09,52.03,52.04,47275.0,49.9694,50.0175,49.9598,49.9694,47275.0
2023-12-29 11:35:00,52.05,52.06,51.96,52.05,81626.0,49.979,49.9886,49.8926,49.979,81626.0
2023-12-29 11:40:00,52.04,52.08,51.99,52.0,45215.0,49.9694,50.0079,49.9214,49.931,45215.0
2023-12-29 11:45:00,51.99,52.02,51.94,51.96,60371.0,49.9214,49.9502,49.8734,49.8926,60371.0
2023-12-29 11:50:00,51.96,52.03,51.93,52.0,62539.0,49.8926,49.9598,49.8638,49.931,62539.0
2023-12-29 11:55:00,52.0,52.05,51.92,51.94,38884.0,49.931,49.979,49.8542,49.8734,38884.0
2023-12-29 12:00:00,51.94,51.97,51.85,51.86,58596.0,49.8734,49.9022,49.787,49.7966,58596.0
2023-12-29 12:05:00,51.85,51.93,51.77,51.92,75111.0,49.787,49.8638,49.7102,49.8542,75111.0
2023-12-29 12:10:00,51.91,51.96,51.84,51.88,49105.0,49.8446,49.8926,49.7774,49.8158,49105.0
2023-12-29 12:15:00,51.87,52.06,51.86,52.04,84109.0,49.8062,49.9886,49.7966,49.9694,84109.0
2023-12-29 12:20:00,52.05,52.06,51.95,52.01,53469.0,49.979,49.9886,49.883,49.9406,53469.0
2023-12-29 12:25:00,52.02,52.03,51.98,51.99,49468.0,49.9502,49.9598,49.9118,49.9214,49468.0
2023-12-29 12:30:00,51.99,52.04,51.98,51.99,66193.0,49.9214,49.9694,49.9118,49.9214,66193.0
2023-12-29 12:35:00,51.99,51.99,51.93,51.94,48407.0,49.9214,49.9214,49.8638,49.8734,48407.0
2023-12-29 12:40:00,51.93,51.98,51.92,51.94,45373.0,49.8638,49.9118,49.8542,49.8734,45373.0
2023-12-29 12:45:00,51.93,52.07,51.93,52.0,84210.0,49.8638,49.9983,49.8638,49.931,84210.0
2023-12-29 12:50:00,51.99,52.07,51.99,52.0,46638.0,49.9214,49.9983,49.9214,49.931,46638.0
2023-12-29 12:55:00,52.01,52.06,51.99,52.03,38645.0,49.9406,49.9886,49.9214,49.9598,38645.0
2023-12-29 13:00:00,52.03,52.06,51.98,52.02,57771.0,49.9598,49.9886,49.9118,49.9502,57771.0
2023-12-29 13:05:00,52.02,52.08,52.0,52.06,58689.0,49.9502,50.0079,49.931,49.9886,58689.0
2023-12-29 13:10:00,52.06,52.09,52.04,52.06,51198.0,49.9886,50.0175,49.9694,49.9886,51198.0
2023-12-29 13:15:00,52.07,52.08,51.98,51.98,58069.0,49.9983,50.0079,49.9118,49.9118,58069.0
2023-12-29 13:20:00,51.98,52.0,51.95,51.99,33593.0,49.9118,49.931,49.883,49.9214,33593.0
2023-12-29 13:25:00,51.98,52.02,51.97,52.0,50909.0,49.9118,49.9502,49.9022,49.931,50909.0
2023-12-29 13:30:00,52.0,52.1,51.99,52.08,37322.0,49.931,50.0271,49.9214,50.0079,37322.0
2023-12-29 13:35:00,52.09,52.09,52.01,52.05,34454.0,50.0175,50.0175,49.9406,49.979,34454.0
2023-12-29 13:40:00,52.05,52.08,52.0,52.06,45066.0,49.979,50.0079,49.931,49.9886,45066.0
2023-12-29 13:45:00,52.08,52.08,52.03,52.05,41310.0,50.0079,50.0079,49.9598,49.979,41310.0
2023-12-29 13:50:00,52.05,52.06,51.97,51.98,47401.0,49.979,49.9886,49.9022,49.9118,47401.0
2023-12-29 13:55:00,51.98,52.03,51.97,51.99,39650.0,49.9118,49.9598,49.9022,49.9214,39650.0
2023-12-29 14:00:00,51.98,52.01,51.92,51.94,41668.0,49.9118,49.9406,49.8542,49.8734,41668.0
2023-12-29 14:05:00,51.93,51.97,51.93,51.95,61809.0,49.8638,49.9022,49.8638,49.883,61809.0
2023-12-29 14:10:00,51.94,52.01,51.92,51.99,77233.0,49.8734,49.9406,49.8542,49.9214,77233.0
2023-12-29 14:15:00,52.0,52.01,51.96,51.98,42221.0,49.931,49.9406,49.8926,49.9118,42221.0
2023-12-29 14:20:00,51.98,52.01,51.94,51.95,90902.0,49.9118,49.9406,49.8734,49.883,90902.0
2023-12-29 14:25:00,51.95,51.99,51.91,51.98,72535.0,49.883,49.9214,49.8446,49.9118,72535.0
2023-12-29 14:30:00,51.99,51.99,51.92,51.92,38984.0,49.9214,49.9214,49.8542,49.8542,38984.0
2023-12-29 14:35:00,51.92,51.96,51.9,51.93,51386.0,49.8542,49.8926,49.835,49.8638,51386.0
2023-12-29 14:40:00,51.94,51.97,51.91,51.97,78945.0,49.8734,49.9022,49.8446,49.9022,78945.0
2023-12-29 14:45:00,51.97,52.03,51.95,52.02,61097.0,49.9022,49.9598,49.883,49.9502,61097.0
2023-12-29 14:50:00,52.02,52.07,52.0,52.06,44396.0,49.9502,49.9983,49.931,49.9886,44396.0
2023-12-29 14:55:00,52.05,52.1,52.03,52.07,48117.0,49.979,50.0271,49.9598,49.9983,48117.0
2023-12-29 15:00:00,52.06,52.09,52.02,52.02,52655.0,49.9886,50.0175,49.9502,49.9502,52655.0
2023-12-29 15:05:00,52.02,52.05,51.99,52.02,66104.0,49.9502,49.979,49.9214,49.9502,66104.0
2023-12-29 15:10:00,52.02,52.06,51.98,52.04,94996.0,49.9502,49.9886,49.9118,49.9694,94996.0
2023-12-29 15:15:00,52.04,52.08,51.99,52.05,152865.0,49.9694,50.0079,49.9214,49.979,152865.0
2023-12-29 15:20:00,52.04,52.04,51.97,51.98,82280.0,49.9694,49.9694,49.9022,49.9118,82280.0
2023-12-29 15:25:00,51.99,52.04,51.98,52.0,86679.0,49.9214,49.9694,49.9118,49.931,86679.0
2023-12-29 15:30:00,52.0,52.01,51.94,52.01,115374.0,49.931,49.9406,49.8734,49.9406,115374.0
2023-12-29 15:35:00,52.01,52.04,51.98,52.0,137211.0,49.9406,49.9694,49.9118,49.931,137211.0
2023-12-29 15:40:00,52.01,52.03,51.96,51.96,118450.0,49.9406,49.9598,49.8926,49.8926,118450.0
2023-12-29 15:45:00,51.96,52.03,51.95,51.98,167586.0,49.8926,49.9598,49.883,49.9118,167586.0
2023-12-29 15:50:00,51.99,52.03,51.94,51.96,322959.0,49.9214,49.9598,49.8734,49.8926,322959.0
2023-12-29 15:55:00,51.97,52.07,51.96,52.04,659543.0,49.9022,49.9983,49.8926,49.9694,659543.0
2024-01-02 09:30:00,52.44,52.65,52.27,52.42,267682.0,50.3535,50.5552,50.1903,50.3343,267682.0
2024-01-02 09:35:00,52.43,52.63,52.43,52.5,145433.0,50.3439,50.536,50.3439,50.4111,145433.0
2024-01-02 09:40:00,52.51,52.6,52.36,52.4,225069.0,50.4207,50.5072,50.2767,50.3151,225069.0
2024-01-02 09:45:00,52.41,52.48,52.27,52.39,99192.0,50.3247,50.3919,50.1903,50.3055,99192.0
2024-01-02 09:50:00,52.39,52.55,52.26,52.29,223856.0,50.3055,50.4592,50.1807,50.2095,223856.0
2024-01-02 09:55:00,52.29,52.52,52.28,52.52,243717.0,50.2095,50.4303,50.1999,50.4303,243717.0
2024-01-02 10:00:00,52.51,52.75,52.51,52.73,517898.0,50.4207,50.6512,50.4207,50.632,517898.0
2024-01-02 10:05:00,52.73,52.85,52.63,52.66,107008.0,50.632,50.7472,50.536,50.5648,107008.0
2024-01-02 10:10:00,52.65,52.67,52.43,52.47,135860.0,50.5552,50.5744,50.3439,50.3823,135860.0
2024-01-02 10:15:00,52.47,52.52,52.39,52.49,225424.0,50.3823,50.4303,50.3055,50.4015,225424.0
2024-01-02 10:20:00,52.48,52.61,52.44,52.52,122087.0,50.3919,50.5168,50.3535,50.4303,122087.0
2024-01-02 10:25:00,52.52,52.57,52.45,52.55,155962.0,50.4303,50.4784,50.3631,50.4592,155962.0
2024-01-02 10:30:00,52.55,52.55,52.31,52.32,103409.0,50.4592,50.4592,50.2287,50.2383,103409.0
2024-01-02 10:35:00,52.31,52.4,52.16,52.18,113738.0,50.2287,50.3151,50.0847,50.1039,113738.0
2024-01-02 10:40:00,52.18,52.4,52.17,52.3,120937.0,50.1039,50.3151,50.0943,50.2191,120937.0
2024-01-02 10:45:00,52.3,52.37,52.22,52.25,106859.0,50.2191,50.2863,50.1423,50.1711,106859.0
2024-01-02 10:50:00,52.25,52.28,52.09,52.09,126277.0,50.1711,50.1999,50.0175,50.0175,126277.0
2024-01-02 10:55:00,52.09,52.14,51.97,52.04,128333.0,50.0175,50.0655,49.9022,49.9694,128333.0
2024-01-02 11:00:00,52.03,52.19,51.99,52.18,138718.0,49.9598,50.1135,49.9214,50.1039,138718.0
2024-01-02 11:05:00,52.17,52.36,52.17,52.33,213391.0,50.0943,50.2767,50.0943,50.2479,213391.0
2024-01-02 11:10:00,52.33,52.35,52.23,52.31,148597.0,50.2479,50.2671,50.1519,50.2287,148597.0
2024-01-02 11:15:00,52.3,52.38,52.28,52.34,198621.0,50.2191,50.2959,50.1999,50.2575,198621.0
2024-01-02 11:20:00,52.35,52.35,52.18,52.26,100116.0,50.2671,50.2671,50.1039,50.1807,100116.0
2024-01-02 11:25:00,52.25,52.28,52.16,52.25,105602.0,50.1711,50.1999,50.0847,50.1711,105602.0
2024-01-02 11:30:00,52.24,52.43,52.24,52.33,91208.0,50.1615,50.3439,50.1615,50.2479,91208.0
2024-01-02 11:35:00,52.32,52.32,52.23,52.28,49649.0,50.2383,50.2383,50.1519,50.1999,49649.0
2024-01-02 11:40:00,52.27,52.39,52.25,52.38,57003.0,50.1903,50.3055,50.1711,50.2959,57003.0
2024-01-02 11:45:00,52.38,52.46,52.35,52.45,71050.0,50.2959,50.3727,50.2671,50.3631,71050.0
2024-01-02 11:50:00,52.45,52.46,52.35,52.38,89113.0,50.3631,50.3727,50.2671,50.2959,89113.0
2024-01-02 11:55:00,52.37,52.48,52.37,52.47,67184.0,50.2863,50.3919,50.2863,50.3823,67184.0
2024-01-02 12:00:00,52.47,52.59,52.46,52.55,102644.0,50.3823,50.4976,50.3727,50.4592,102644.0
2024-01-02 12:05:00,52.55,52.63,52.48,52.62,115868.0,50.4592,50.536,50.3919,50.5264,115868.0
2024-01-02 12:10:00,52.63,52.7,52.59,52.65,60516.0,50.536,50.6032,50.4976,50.5552,60516.0
2024-01-02 12:15:00,52.65,52.7,52.64,52.66,54793.0,50.5552,50.6032,50.5456,50.5648,54793.0
2024-01-02 12:20:00,52.67,52.69,52.59,52.61,55614.0,50.5744,50.5936,50.4976,50.5168,55614.0
2024-01-02 12:25:00,52.6,52.69,52.59,52.66,62548.0,50.5072,50.5936,50.4976,50.5648,62548.0
2024-01-02 12:30:00,52.66,52.7,52.61,52.62,33523.0,50.5648,50.6032,50.5168,50.5264,33523.0
2024-01-02 12:35:00,52.62,52.64,52.6,52.63,29394.0,50.5264,50.5456,50.5072,50.536,29394.0
2024-01-02 12:40:00,52.63,52.69,52.6,52.66,44299.0,50.536,50.5936,50.5072,50.5648,44299.0
2024-01-02 12:45:00,52.66,52.7,52.6,52.68,279418.0,50.5648,50.6032,50.5072,50.584,279418.0
2024-01-02 12:50:00,52.68,52.68,52.6,52.65,32442.0,50.584,50.584,50.5072,50.5552,32442.0
2024-01-02 12:55:00,52.65,52.67,52.59,52.64,28277.0,50.5552,50.5744,50.4976,50.5456,28277.0
2024-01-02 13:00:00,52.64,52.64,52.59,52.63,43271.0,50.5456,50.5456,50.4976,50.536,43271.0
2024-01-02 13:05:00,52.63,52.64,52.5,52.53,32341.0,50.536,50.5456,50.4111,50.4399,32341.0
2024-01-02 13:10:00,52.53,52.56,52.5,52.52,40274.0,50.4399,50.4688,50.4111,50.4303,40274.0
2024-01-02 13:15:00,52.52,52.53,52.46,52.48,43348.0,50.4303,50.4399,50.3727,50.3919,43348.0
2024-01-02 13:20:00,52.48,52.48,52.36,52.38,33212.0,50.3919,50.3919,50.2767,50.2959,33212.0
2024-01-02 13:25:00,52.37,52.39,52.31,52.35,31957.0,50.2863,50.3055,50.2287,50.2671,31957.0
2024-01-02 13:30:00,52.34,52.42,52.33,52.41,74179.0,50.2575,50.3343,50.2479,50.3247,74179.0
2024-01-02 13:35:00,52.4,52.43,52.33,52.34,20633.0,50.3151,50.3439,50.2479,50.2575,20633.0
2024-01-02 13:40:00,52.33,52.34,52.27,52.28,40170.0,50.2479,50.2575,50.1903,50.1999,40170.0
2024-01-02 13:45:00,52.28,52.35,52.26,52.26,27323.0,50.1999,50.2671,50.1807,50.1807,27323.0
2024-01-02 13:50:00,52.26,52.26,52.19,52.23,28349.0,50.1807,50.1807,50.1135,50.1519,28349.0
2024-01-02 13:55:00,52.22,52.26,52.21,52.23,37336.0,50.1423,50.1807,50.1327,50.1519,37336.0
2024-01-02 14:00:00,52.23,52.26,52.18,52.2,47548.0,50.1519,50.1807,50.1039,50.1231,47548.0
2024-01-02 14:05:00,52.2,52.22,52.14,52.18,32225.0,50.1231,50.1423,50.0655,50.1039,32225.0
2024-01-02 14:10:00,52.18,52.18,52.09,52.18,56037.0,50.1039,50.1039,50.0175,50.1039,56037.0
2024-01-02 14:15:00,52.18,52.2,52.12,52.12,72763.0,50.1039,50.1231,50.0463,50.0463,72763.0
2024-01-02 14:20:00,52.11,52.14,52.1,52.13,26969.0,50.0367,50.0655,50.0271,50.0559,26969.0
2024-01-02 14:25:00,52.14,52.15,52.05,52.11,54444.0,50.0655,50.0751,49.979,50.0367,54444.0
2024-01-02 14:30:00,52.1,52.19,52.09,52.11,49864.0,50.0271,50.1135,50.0175,50.0367,49864.0
2024-01-02 14:35:00,52.12,52.14,52.08,52.12,26875.0,50.0463,50.0655,50.0079,50.0463,26875.0
2024-01-02 14:40:00,52.12,52.14,52.06,52.1,33646.0,50.0463,50.0655,49.9886,50.0271,33646.0
2024-01-02 14:45:00,52.1,52.18,52.09,52.14,27846.0,50.0271,50.1039,50.0175,50.0655,27846.0
2024-01-02 14:50:00,52.14,52.16,52.08,52.11,40946.0,50.0655,50.0847,50.0079,50.0367,40946.0
2024-01-02 14:55:00,52.11,52.17,52.1,52.16,30623.0,50.0367,50.0943,50.0271,50.0847,30623.0
2024-01-02 15:00:00,52.17,52.24,52.14,52.21,59103.0,50.0943,50.1615,50.0655,50.1327,59103.0
2024-01-02 15:05:00,52.19,52.21,52.13,52.18,34435.0,50.1135,50.1327,50.0559,50.1039,34435.0
2024-01-02 15:10:00,52.18,52.18,52.07,52.09,58272.0,50.1039,50.1039,49.9983,50.0175,58272.0
2024-01-02 15:15:00,52.08,52.1,52.01,52.02,123980.0,50.0079,50.0271,49.9406,49.9502,123980.0
2024-01-02 15:20:00,52.02,52.03,51.91,51.92,66080.0,49.9502,49.9598,49.8446,49.8542,66080.0
2024-01-02 15:25:00,51.91,51.94,51.87,51.89,76706.0,49.8446,49.8734,49.8062,49.8254,76706.0
2024-01-02 15:30:00,51.89,51.92,51.83,51.89,152194.0,49.8254,49.8542,49.7678,49.8254,152194.0
2024-01-02 15:35:00,51.89,51.91,51.84,51.9,113403.0,49.8254,49.8446,49.7774,49.835,113403.0
2024-01-02 15:40:00,51.9,51.95,51.85,51.95,170351.0,49.835,49.883,49.787,49.883,170351.0
2024-01-02 15:45:00,51.94,51.96,51.84,51.91,125151.0,49.8734,49.8926,49.7774,49.8446,125151.0
2024-01-02 15:50:00,51.91,51.99,51.9,51.95,222050.0,49.8446,49.9214,49.835,49.883,222050.0
2024-01-02 15:55:00,51.96,52.01,51.94,51.98,402913.0,49.8926,49.9406,49.8734,49.9118,402913.0
2024-01-03 09:30:00,51.87,52.02,51.77,51.79,192769.0,49.8062,49.9502,49.7102,49.7294,192769.0
2024-01-03 09:35:00,51.78,51.93,51.66,51.82,100438.0,49.7198,49.8638,49.6046,49.7582,100438.0
2024-01-03 09:40:00,51.82,51.91,51.72,51.77,70732.0,49.7582,49.8446,49.6622,49.7102,70732.0
2024-01-03 09:45:00,51.75,51.82,51.68,51.77,132185.0,49.691,49.7582,49.6238,49.7102,132185.0
2024-01-03 09:50:00,51.78,51.91,51.77,51.88,98065.0,49.7198,49.8446,49.7102,49.8158,98065.0
2024-01-03 09:55:00,51.9,52.13,51.9,52.12,45345.0,49.835,50.0559,49.835,50.0463,45345.0
2024-01-03 10:00:00,52.12,52.34,52.09,52.27,81497.0,50.0463,50.2575,50.0175,50.1903,81497.0
2024-01-03 10:05:00,52.28,52.36,52.26,52.3,37988.0,50.1999,50.2767,50.1807,50.2191,37988.0
2024-01-03 10:10:00,52.32,52.39,52.27,52.37,42334.0,50.2383,50.3055,50.1903,50.2863,42334.0
2024-01-03 10:15:00,52.39,52.39,52.17,52.25,53863.0,50.3055,50.3055,50.0943,50.1711,53863.0
2024-01-03 10:20:00,52.24,52.34,52.23,52.3,44776.0,50.1615,50.2575,50.1519,50.2191,44776.0
2024-01-03 10:25:00,52.33,52.4,52.31,52.36,106488.0,50.2479,50.3151,50.2287,50.2767,106488.0
2024-01-03 10:30:00,52.36,52.55,52.36,52.53,68435.0,50.2767,50.4592,50.2767,50.4399,68435.0
2024-01-03 10:35:00,52.53,52.59,52.5,52.57,63320.0,50.4399,50.4976,50.4111,50.4784,63320.0
2024-01-03 10:40:00,52.56,52.58,52.41,52.44,44209.0,50.4688,50.488,50.3247,50.3535,44209.0
2024-01-03 10:45:00,52.43,52.54,52.41,52.45,65698.0,50.3439,50.4496,50.3247,50.3631,65698.0
2024-01-03 10:50:00,52.44,52.49,52.42,52.46,32261.0,50.3535,50.4015,50.3343,50.3727,32261.0
2024-01-03 10:55:00,52.47,52.47,52.41,52.45,42689.0,50.3823,50.3823,50.3247,50.3631,42689.0
2024-01-03 11:00:00,52.46,52.6,52.41,52.6,59249.0,50.3727,50.5072,50.3247,50.5072,59249.0
2024-01-03 11:05:00,52.58,52.7,52.56,52.59,57226.0,50.488,50.6032,50.4688,50.4976,57226.0
2024-01-03 11:10:00,52.6,52.7,52.59,52.68,84124.0,50.5072,50.6032,50.4976,50.584,84124.0
2024-01-03 11:15:00,52.69,52.71,52.52,52.53,32687.0,50.5936,50.6128,50.4303,50.4399,32687.0
2024-01-03 11:20:00,52.53,52.62,52.48,52.5,25584.0,50.4399,50.5264,50.3919,50.4111,25584.0
2024-01-03 11:25:00,52.51,52.55,52.42,52.42,36866.0,50.4207,50.4592,50.3343,50.3343,36866.0
2024-01-03 11:30:00,52.43,52.47,52.37,52.43,36927.0,50.3439,50.3823,50.2863,50.3439,36927.0
2024-01-03 11:35:00,52.43,52.46,52.37,52.42,32225.0,50.3439,50.3727,50.2863,50.3343,32225.0
2024-01-03 11:40:00,52.42,52.52,52.41,52.51,33197.0,50.3343,50.4303,50.3247,50.4207,33197.0
2024-01-03 11:45:00,52.51,52.53,52.45,52.52,28579.0,50.4207,50.4399,50.3631,50.4303,28579.0
2024-01-03 11:50:00,52.51,52.59,52.49,52.55,52524.0,50.4207,50.4976,50.4015,50.4592,52524.0
2024-01-03 11:55:00,52.55,52.56,52.5,52.53,40376.0,50.4592,50.4688,50.4111,50.4399,40376.0
2024-01-03 12:00:00,52.52,52.56,52.48,52.55,34076.0,50.4303,50.4688,50.3919,50.4592,34076.0
2024-01-03 12:05:00,52.55,52.56,52.49,52.54,32709.0,50.4592,50.4688,50.4015,50.4496,32709.0
2024-01-03 12:10:00,52.53,52.63,52.52,52.62,28524.0,50.4399,50.536,50.4303,50.5264,28524.0
2024-01-03 12:15:00,52.63,52.63,52.58,52.6,38896.0,50.536,50.536,50.488,50.5072,38896.0
2024-01-03 12:20:00,52.6,52.65,52.58,52.64,37131.0,50.5072,50.5552,50.488,50.5456,37131.0
2024-01-03 12:25:00,52.65,52.68,52.59,52.68,54875.0,50.5552,50.584,50.4976,50.584,54875.0
2024-01-03 12:30:00,52.67,52.67,52.59,52.61,25325.0,50.5744,50.5744,50.4976,50.5168,25325.0
2024-01-03 12:35:00,52.61,52.69,52.6,52.62,43083.0,50.5168,50.5936,50.5072,50.5264,43083.0
2024-01-03 12:40:00,52.62,52.68,52.61,52.62,35042.0,50.5264,50.584,50.5168,50.5264,35042.0
2024-01-03 12:45:00,52.63,52.63,52.54,52.57,30259.0,50.536,50.536,50.4496,50.4784,30259.0
2024-01-03 12:50:00,52.56,52.58,52.49,52.5,19553.0,50.4688,50.488,50.4015,50.4111,19553.0
2024-01-03 12:55:00,52.5,52.67,52.49,52.63,64748.0,50.4111,50.5744,50.4015,50.536,64748.0
2024-01-03 13:00:00,52.64,52.66,52.59,52.64,26992.0,50.5456,50.5648,50.4976,50.5456,26992.0
2024-01-03 13:05:00,52.64,52.77,52.64,52.71,46172.0,50.5456,50.6704,50.5456,50.6128,46172.0
2024-01-03 13:10:00,52.71,52.78,52.69,52.76,22582.0,50.6128,50.68,50.5936,50.6608,22582.0
2024-01-03 13:15:00,52.76,52.78,52.74,52.75,26093.0,50.6608,50.68,50.6416,50.6512,26093.0
2024-01-03 13:20:00,52.76,52.9,52.76,52.89,42072.0,50.6608,50.7952,50.6608,50.7856,42072.0
2024-01-03 13:25:00,52.89,52.89,52.79,52.79,31418.0,50.7856,50.7856,50.6896,50.6896,31418.0
2024-01-03 13:30:00,52.79,52.81,52.76,52.77,23792.0,50.6896,50.7088,50.6608,50.6704,23792.0
2024-01-03 13:35:00,52.76,52.89,52.75,52.84,71331.0,50.6608,50.7856,50.6512,50.7376,71331.0
2024-01-03 13:40:00,52.83,52.84,52.78,52.82,24247.0,50.728,50.7376,50.68,50.7184,24247.0
2024-01-03 13:45:00,52.83,52.9,52.82,52.85,27184.0,50.728,50.7952,50.7184,50.7472,27184.0
2024-01-03 13:50:00,52.85,52.9,52.84,52.89,24015.0,50.7472,50.7952,50.7376,50.7856,24015.0
2024-01-03 13:55:00,52.89,52.9,52.85,52.85,22626.0,50.7856,50.7952,50.7472,50.7472,22626.0
2024-01-03 14:00:00,52.85,52.91,52.76,52.78,36870.0,50.7472,50.8048,50.6608,50.68,36870.0
2024-01-03 14:05:00,52.78,52.87,52.75,52.84,27315.0,50.68,50.7664,50.6512,50.7376,27315.0
2024-01-03 14:10:00,52.83,52.89,52.75,52.77,31546.0,50.728,50.7856,50.6512,50.6704,31546.0
2024-01-03 14:15:00,52.76,52.81,52.72,52.79,38539.0,50.6608,50.7088,50.6224,50.6896,38539.0
2024-01-03 14:20:00,52.79,52.8,52.75,52.78,23434.0,50.6896,50.6992,50.6512,50.68,23434.0
2024-01-03 14:25:00,52.77,52.95,52.77,52.93,62752.0,50.6704,50.8432,50.6704,50.824,62752.0
2024-01-03 14:30:00,52.93,52.99,52.88,52.99,42609.0,50.824,50.8816,50.776,50.8816,42609.0
2024-01-03 14:35:00,52.98,53.0,52.88,52.96,65103.0,50.872,50.8912,50.776,50.8528,65103.0
2024-01-03 14:40:00,52.96,52.98,52.88,52.91,34867.0,50.8528,50.872,50.776,50.8048,34867.0
2024-01-03 14:45:00,52.91,52.94,52.85,52.88,42011.0,50.8048,50.8336,50.7472,50.776,42011.0
2024-01-03 14:50:00,52.89,52.9,52.82,52.84,43894.0,50.7856,50.7952,50.7184,50.7376,43894.0
2024-01-03 14:55:00,52.84,52.85,52.77,52.77,31597.0,50.7376,50.7472,50.6704,50.6704,31597.0
2024-01-03 15:00:00,52.77,52.81,52.72,52.8,84971.0,50.6704,50.7088,50.6224,50.6992,84971.0
2024-01-03 15:05:00,52.8,52.85,52.72,52.76,43169.0,50.6992,50.7472,50.6224,50.6608,43169.0
2024-01-03 15:10:00,52.76,52.79,52.72,52.76,40091.0,50.6608,50.6896,50.6224,50.6608,40091.0
2024-01-03 15:15:00,52.76,52.78,52.71,52.74,33016.0,50.6608,50.68,50.6128,50.6416,33016.0
2024-01-03 15:20:00,52.74,52.83,52.74,52.74,75220.0,50.6416,50.728,50.6416,50.6416,75220.0
2024-01-03 15:25:00,52.74,52.75,52.7,52.73,39431.0,50.6416,50.6512,50.6032,50.632,39431.0
2024-01-03 15:30:00,52.73,52.84,52.69,52.8,58689.0,50.632,50.7376,50.5936,50.6992,58689.0
2024-01-03 15:35:00,52.8,52.82,52.72,52.77,135820.0,50.6992,50.7184,50.6224,50.6704,135820.0
2024-01-03 15:40:00,52.77,52.8,52.74,52.76,74974.0,50.6704,50.6992,50.6416,50.6608,74974.0
2024-01-03 15:45:00,52.76,52.79,52.69,52.7,132881.0,50.6608,50.6896,50.5936,50.6032,132881.0
2024-01-03 15:50:00,52.71,52.73,52.58,52.6,160031.0,50.6128,50.632,50.488,50.5072,160031.0
2024-01-03 15:55:00,52.6,52.65,52.56,52.63,331761.0,50.5072,50.5552,50.4688,50.536,331761.0
2024-01-04 09:30:00,53.01,53.35,53.01,53.21,163152.0,50.9009,51.2273,50.9009,51.0929,163152.0
2024-01-04 09:35:00,53.21,53.31,53.08,53.08,55270.0,51.0929,51.1889,50.9681,50.9681,55270.0
2024-01-04 09:40:00,53.07,53.07,52.92,52.92,55251.0,50.9585,50.9585,50.8144,50.8144,55251.0
2024-01-04 09:45:00,52.91,52.96,52.8,52.8,43644.0,50.8048,50.8528,50.6992,50.6992,43644.0
2024-01-04 09:50:00,52.81,52.98,52.8,52.87,44312.0,50.7088,50.872,50.6992,50.7664,44312.0
2024-01-04 09:55:00,52.87,52.94,52.81,52.93,39961.0,50.7664,50.8336,50.7088,50.824,39961.0
2024-01-04 10:00:00,52.9,53.07,52.84,53.07,67673.0,50.7952,50.9585,50.7376,50.9585,67673.0
2024-01-04 10:05:00,53.08,53.13,52.98,53.1,58523.0,50.9681,51.0161,50.872,50.9873,58523.0
2024-01-04 10:10:00,53.1,53.2,53.08,53.2,152258.0,50.9873,51.0833,50.9681,51.0833,152258.0
2024-01-04 10:15:00,53.2,53.22,53.06,53.14,100242.0,51.0833,51.1025,50.9489,51.0257,100242.0
2024-01-04 10:20:00,53.13,53.13,52.95,52.98,68429.0,51.0161,51.0161,50.8432,50.872,68429.0
2024-01-04 10:25:00,52.98,53.03,52.95,53.02,82950.0,50.872,50.9201,50.8432,50.9105,82950.0
2024-01-04 10:30:00,53.02,53.12,52.99,53.05,77508.0,50.9105,51.0065,50.8816,50.9393,77508.0
2024-01-04 10:35:00,53.05,53.06,52.96,52.98,79578.0,50.9393,50.9489,50.8528,50.872,79578.0
2024-01-04 10:40:00,52.99,53.0,52.85,52.95,42195.0,50.8816,50.8912,50.7472,50.8432,42195.0
2024-01-04 10:45:00,52.95,52.96,52.8,52.83,35771.0,50.8432,50.8528,50.6992,50.728,35771.0
2024-01-04 10:50:00,52.83,52.84,52.73,52.8,36089.0,50.728,50.7376,50.632,50.6992,36089.0
2024-01-04 10:55:00,52.81,52.82,52.64,52.64,54689.0,50.7088,50.7184,50.5456,50.5456,54689.0
2024-01-04 11:00:00,52.63,52.64,52.44,52.45,53857.0,50.536,50.5456,50.3535,50.3631,53857.0
2024-01-04 11:05:00,52.44,52.56,52.44,52.47,50926.0,50.3535,50.4688,50.3535,50.3823,50926.0
2024-01-04 11:10:00,52.47,52.62,52.45,52.6,32617.0,50.3823,50.5264,50.3631,50.5072,32617.0
2024-01-04 11:15:00,52.6,52.61,52.42,52.44,51966.0,50.5072,50.5168,50.3343,50.3535,51966.0
2024-01-04 11:20:00,52.45,52.6,52.45,52.53,41081.0,50.3631,50.5072,50.3631,50.4399,41081.0
2024-01-04 11:25:00,52.53,52.55,52.44,52.45,31113.0,50.4399,50.4592,50.3535,50.3631,31113.0
2024-01-04 11:30:00,52.44,52.49,52.33,52.35,95889.0,50.3535,50.4015,50.2479,50.2671,95889.0
2024-01-04 11:35:00,52.35,52.43,52.29,52.4,45017.0,50.2671,50.3439,50.2095,50.3151,45017.0
2024-01-04 11:40:00,52.39,52.41,52.28,52.32,43523.0,50.3055,50.3247,50.1999,50.2383,43523.0
2024-01-04 11:45:00,52.31,52.39,52.3,52.32,21704.0,50.2287,50.3055,50.2191,50.2383,21704.0
2024-01-04 11:50:00,52.31,52.35,52.25,52.35,29094.0,50.2287,50.2671,50.1711,50.2671,29094.0
2024-01-04 11:55:00,52.34,52.38,52.3,52.31,30394.0,50.2575,50.2959,50.2191,50.2287,30394.0
2024-01-04 12:00:00,52.31,52.33,52.23,52.28,41768.0,50.2287,50.2479,50.1519,50.1999,41768.0
2024-01-04 12:05:00,52.27,52.28,52.2,52.25,45267.0,50.1903,50.1999,50.1231,50.1711,45267.0
2024-01-04 12:10:00,52.24,52.25,52.14,52.16,43860.0,50.1615,50.1711,50.0655,50.0847,43860.0
2024-01-04 12:15:00,52.16,52.29,52.14,52.29,46100.0,50.0847,50.2095,50.0655,50.2095,46100.0
2024-01-04 12:20:00,52.3,52.32,52.19,52.2,34532.0,50.2191,50.2383,50.1135,50.1231,34532.0
2024-01-04 12:25:00,52.21,52.28,52.2,52.23,21012.0,50.1327,50.1999,50.1231,50.1519,21012.0
2024-01-04 12:30:00,52.22,52.25,52.17,52.21,19139.0,50.1423,50.1711,50.0943,50.1327,19139.0
2024-01-04 12:35:00,52.21,52.25,52.19,52.22,12448.0,50.1327,50.1711,50.1135,50.1423,12448.0
2024-01-04 12:40:00,52.2,52.3,52.2,52.28,22228.0,50.1231,50.2191,50.1231,50.1999,22228.0
2024-01-04 12:45:00,52.27,52.28,52.21,52.28,21535.0,50.1903,50.1999,50.1327,50.1999,21535.0
2024-01-04 12:50:00,52.27,52.34,52.26,52.3,238757.0,50.1903,50.2575,50.1807,50.2191,238757.0
2024-01-04 12:55:00,52.29,52.3,52.21,52.23,35754.0,50.2095,50.2191,50.1327,50.1519,35754.0
2024-01-04 13:00:00,52.23,52.24,52.14,52.16,34787.0,50.1519,50.1615,50.0655,50.0847,34787.0
2024-01-04 13:05:00,52.15,52.21,52.15,52.16,38512.0,50.0751,50.1327,50.0751,50.0847,38512.0
2024-01-04 13:10:00,52.16,52.17,52.12,52.14,41337.0,50.0847,50.0943,50.0463,50.0655,41337.0
2024-01-04 13:15:00,52.14,52.17,52.09,52.15,51456.0,50.0655,50.0943,50.0175,50.0751,51456.0
2024-01-04 13:20:00,52.15,52.16,52.1,52.12,29232.0,50.0751,50.0847,50.0271,50.0463,29232.0
2024-01-04 13:25:00,52.12,52.14,52.08,52.1,24976.0,50.0463,50.0655,50.0079,50.0271,24976.0
2024-01-04 13:30:00,52.11,52.12,52.04,52.05,54064.0,50.0367,50.0463,49.9694,49.979,54064.0
2024-01-04 13:35:00,52.06,52.08,52.0,52.02,42867.0,49.9886,50.0079,49.931,49.9502,42867.0
2024-01-04 13:40:00,52.02,52.06,52.01,52.02,34234.0,49.9502,49.9886,49.9406,49.9502,34234.0
2024-01-04 13:45:00,52.02,52.03,51.95,51.96,64050.0,49.9502,49.9598,49.883,49.8926,64050.0
2024-01-04 13:50:00,51.97,52.01,51.96,51.99,53406.0,49.9022,49.9406,49.8926,49.9214,53406.0
2024-01-04 13:55:00,51.99,52.04,51.97,52.02,36511.0,49.9214,49.9694,49.9022,49.9502,36511.0
2024-01-04 14:00:00,52.02,52.08,52.01,52.06,86631.0,49.9502,50.0079,49.9406,49.9886,86631.0
2024-01-04 14:05:00,52.06,52.07,51.96,52.0,38952.0,49.9886,49.9983,49.8926,49.931,38952.0
2024-01-04 14:10:00,52.0,52.03,51.95,52.01,47757.0,49.931,49.9598,49.883,49.9406,47757.0
2024-01-04 14:15:00,52.01,52.05,51.98,52.01,61250.0,49.9406,49.979,49.9118,49.9406,61250.0
2024-01-04 14:20:00,52.0,52.05,51.96,51.96,74955.0,49.931,49.979,49.8926,49.8926,74955.0
2024-01-04 14:25:00,51.95,52.02,51.94,51.97,57449.0,49.883,49.9502,49.8734,49.9022,57449.0
2024-01-04 14:30:00,51.98,52.02,51.95,52.01,48747.0,49.9118,49.9502,49.883,49.9406,48747.0
2024-01-04 14:35:00,52.01,52.02,51.97,51.98,57960.0,49.9406,49.9502,49.9022,49.9118,57960.0
2024-01-04 14:40:00,51.98,52.0,51.96,51.98,29114.0,49.9118,49.931,49.8926,49.9118,29114.0
2024-01-04 14:45:00,51.98,52.01,51.94,52.0,100553.0,49.9118,49.9406,49.8734,49.931,100553.0
2024-01-04 14:50:00,52.0,52.08,52.0,52.08,101019.0,49.931,50.0079,49.931,50.0079,101019.0
2024-01-04 14:55:00,52.09,52.1,52.02,52.05,42934.0,50.0175,50.0271,49.9502,49.979,42934.0
2024-01-04 15:00:00,52.06,52.06,51.94,51.94,60603.0,49.9886,49.9886,49.8734,49.8734,60603.0
2024-01-04 15:05:00,51.95,52.04,51.94,52.04,45997.0,49.883,49.9694,49.8734,49.9694,45997.0
2024-01-04 15:10:00,52.04,52.04,51.93,51.95,72952.0,49.9694,49.9694,49.8638,49.883,72952.0
2024-01-04 15:15:00,51.95,51.98,51.81,51.85,96070.0,49.883,49.9118,49.7486,49.787,96070.0
2024-01-04 15:20:00,51.84,51.85,51.73,51.77,91377.0,49.7774,49.787,49.6718,49.7102,91377.0
2024-01-04 15:25:00,51.77,51.78,51.71,51.77,54496.0,49.7102,49.7198,49.6526,49.7102,54496.0
2024-01-04 15:30:00,51.77,51.81,51.71,51.72,113923.0,49.7102,49.7486,49.6526,49.6622,113923.0
2024-01-04 15:35:00,51.72,51.73,51.68,51.7,69855.0,49.6622,49.6718,49.6238,49.643,69855.0
2024-01-04 15:40:00,51.71,51.71,51.64,51.66,87320.0,49.6526,49.6526,49.5854,49.6046,87320.0
2024-01-04 15:45:00,51.66,51.74,51.65,51.69,147754.0,49.6046,49.6814,49.595,49.6334,147754.0
2024-01-04 15:50:00,51.68,51.73,51.66,51.72,189386.0,49.6238,49.6718,49.6046,49.6622,189386.0
2024-01-04 15:55:00,51.72,51.78,51.66,51.69,394233.0,49.6622,49.7198,49.6046,49.6334,394233.0
2024-01-05 09:30:00,51.93,52.19,51.89,52.11,162702.0,49.8638,50.1135,49.8254,50.0367,162702.0
2024-01-05 09:35:00,52.08,52.16,52.04,52.12,86774.0,50.0079,50.0847,49.9694,50.0463,86774.0
2024-01-05 09:40:00,52.11,52.27,52.02,52.23,57037.0,50.0367,50.1903,49.9502,50.1519,57037.0
2024-01-05 09:45:00,52.22,52.28,52.11,52.12,53699.0,50.1423,50.1999,50.0367,50.0463,53699.0
2024-01-05 09:50:00,52.11,52.14,51.96,52.09,42689.0,50.0367,50.0655,49.8926,50.0175,42689.0
2024-01-05 09:55:00,52.09,52.15,52.05,52.1,46878.0,50.0175,50.0751,49.979,50.0271,46878.0
2024-01-05 10:00:00,52.1,52.31,52.1,52.28,100689.0,50.0271,50.2287,50.0271,50.1999,100689.0
2024-01-05 10:05:00,52.29,52.47,52.29,52.41,80569.0,50.2095,50.3823,50.2095,50.3247,80569.0
2024-01-05 10:10:00,52.41,52.45,52.21,52.27,85913.0,50.3247,50.3631,50.1327,50.1903,85913.0
2024-01-05 10:15:00,52.28,52.34,52.23,52.32,40483.0,50.1999,50.2575,50.1519,50.2383,40483.0
2024-01-05 10:20:00,52.31,52.34,52.24,52.31,68464.0,50.2287,50.2575,50.1615,50.2287,68464.0
2024-01-05 10:25:00,52.3,52.34,52.25,52.3,44377.0,50.2191,50.2575,50.1711,50.2191,44377.0
2024-01-05 10:30:00,52.3,52.41,52.25,52.36,69052.0,50.2191,50.3247,50.1711,50.2767,69052.0
2024-01-05 10:35:00,52.35,52.39,52.29,52.29,40059.0,50.2671,50.3055,50.2095,50.2095,40059.0
2024-01-05 10:40:00,52.29,52.34,52.22,52.34,28506.0,50.2095,50.2575,50.1423,50.2575,28506.0
2024-01-05 10:45:00,52.34,52.5,52.33,52.49,102418.0,50.2575,50.4111,50.2479,50.4015,102418.0
2024-01-05 10:50:00,52.48,52.58,52.46,52.55,69143.0,50.3919,50.488,50.3727,50.4592,69143.0
2024-01-05 10:55:00,52.55,52.61,52.53,52.58,46282.0,50.4592,50.5168,50.4399,50.488,46282.0
2024-01-05 11:00:00,52.57,52.63,52.53,52.54,55243.0,50.4784,50.536,50.4399,50.4496,55243.0
2024-01-05 11:05:00,52.54,52.57,52.49,52.51,47825.0,50.4496,50.4784,50.4015,50.4207,47825.0
2024-01-05 11:10:00,52.51,52.62,52.5,52.58,48690.0,50.4207,50.5264,50.4111,50.488,48690.0
2024-01-05 11:15:00,52.59,52.63,52.52,52.55,163838.0,50.4976,50.536,50.4303,50.4592,163838.0
2024-01-05 11:20:00,52.54,52.54,52.3,52.41,289515.0,50.4496,50.4496,50.2191,50.3247,289515.0
2024-01-05 11:25:00,52.42,52.47,52.33,52.34,65547.0,50.3343,50.3823,50.2479,50.2575,65547.0
2024-01-05 11:30:00,52.34,52.4,52.33,52.37,31526.0,50.2575,50.3151,50.2479,50.2863,31526.0
2024-01-05 11:35:00,52.37,52.41,52.32,52.38,27688.0,50.2863,50.3247,50.2383,50.2959,27688.0
2024-01-05 11:40:00,52.38,52.38,52.25,52.26,25816.0,50.2959,50.2959,50.1711,50.1807,25816.0
2024-01-05 11:45:00,52.26,52.3,52.25,52.27,88901.0,50.1807,50.2191,50.1711,50.1903,88901.0
2024-01-05 11:50:00,52.27,52.3,52.21,52.28,65617.0,50.1903,50.2191,50.1327,50.1999,65617.0
2024-01-05 11:55:00,52.28,52.31,52.25,52.29,40665.0,50.1999,50.2287,50.1711,50.2095,40665.0
2024-01-05 12:00:00,52.29,52.29,52.14,52.16,42295.0,50.2095,50.2095,50.0655,50.0847,42295.0
2024-01-05 12:05:00,52.16,52.21,52.08,52.14,60587.0,50.0847,50.1327,50.0079,50.0655,60587.0
2024-01-05 12:10:00,52.13,52.22,52.11,52.21,25721.0,50.0559,50.1423,50.0367,50.1327,25721.0
2024-01-05 12:15:00,52.2,52.21,52.13,52.16,64524.0,50.1231,50.1327,50.0559,50.0847,64524.0
2024-01-05 12:20:00,52.15,52.26,52.15,52.17,69606.0,50.0751,50.1807,50.0751,50.0943,69606.0
2024-01-05 12:25:00,52.16,52.22,52.14,52.16,48982.0,50.0847,50.1423,50.0655,50.0847,48982.0
2024-01-05 12:30:00,52.16,52.17,51.96,51.97,98435.0,50.0847,50.0943,49.8926,49.9022,98435.0
2024-01-05 12:35:00,51.97,52.06,51.96,52.04,37570.0,49.9022,49.9886,49.8926,49.9694,37570.0
2024-01-05 12:40:00,52.03,52.08,52.01,52.02,42571.0,49.9598,50.0079,49.9406,49.9502,42571.0
2024-01-05 12:45:00,52.01,52.06,52.0,52.02,84594.0,49.9406,49.9886,49.931,49.9502,84594.0
2024-01-05 12:50:00,52.01,52.07,52.0,52.04,33261.0,49.9406,49.9983,49.931,49.9694,33261.0
2024-01-05 12:55:00,52.04,52.06,52.0,52.01,27474.0,49.9694,49.9886,49.931,49.9406,27474.0
2024-01-05 13:00:00,52.01,52.05,51.88,51.91,64446.0,49.9406,49.979,49.8158,49.8446,64446.0
2024-01-05 13:05:00,51.9,51.94,51.87,51.89,36302.0,49.835,49.8734,49.8062,49.8254,36302.0
2024-01-05 13:10:00,51.88,51.97,51.87,51.97,48200.0,49.8158,49.9022,49.8062,49.9022,48200.0
2024-01-05 13:15:00,51.97,51.97,51.88,51.88,26493.0,49.9022,49.9022,49.8158,49.8158,26493.0
2024-01-05 13:20:00,51.89,51.94,51.87,51.9,34937.0,49.8254,49.8734,49.8062,49.835,34937.0
2024-01-05 13:25:00,51.9,51.98,51.9,51.98,45087.0,49.835,49.9118,49.835,49.9118,45087.0
2024-01-05 13:30:00,51.98,52.05,51.97,52.03,48137.0,49.9118,49.979,49.9022,49.9598,48137.0
2024-01-05 13:35:00,52.04,52.1,51.99,52.1,114500.0,49.9694,50.0271,49.9214,50.0271,114500.0
2024-01-05 13:40:00,52.1,52.13,52.05,52.09,26600.0,50.0271,50.0559,49.979,50.0175,26600.0
2024-01-05 13:45:00,52.09,52.16,52.07,52.08,54193.0,50.0175,50.0847,49.9983,50.0079,54193.0
2024-01-05 13:50:00,52.09,52.18,52.06,52.13,40107.0,50.0175,50.1039,49.9886,50.0559,40107.0
2024-01-05 13:55:00,52.12,52.12,52.07,52.09,81634.0,50.0463,50.0463,49.9983,50.0175,81634.0
2024-01-05 14:00:00,52.09,52.1,52.02,52.05,168492.0,50.0175,50.0271,49.9502,49.979,168492.0
2024-01-05 14:05:00,52.05,52.09,52.03,52.04,141849.0,49.979,50.0175,49.9598,49.9694,141849.0
2024-01-05 14:10:00,52.05,52.14,52.04,52.1,409830.0,49.979,50.0655,49.9694,50.0271,409830.0
2024-01-05 14:15:00,52.09,52.11,52.05,52.05,281793.0,50.0175,50.0367,49.979,49.979,281793.0
2024-01-05 14:20:00,52.05,52.09,52.0,52.05,79704.0,49.979,50.0175,49.931,49.979,79704.0
2024-01-05 14:25:00,52.05,52.07,51.99,52.01,50881.0,49.979,49.9983,49.9214,49.9406,50881.0
2024-01-05 14:30:00,52.01,52.02,51.91,51.92,61637.0,49.9406,49.9502,49.8446,49.8542,61637.0
2024-01-05 14:35:00,51.91,51.92,51.88,51.9,73486.0,49.8446,49.8542,49.8158,49.835,73486.0
2024-01-05 14:40:00,51.9,51.9,51.78,51.8,64373.0,49.835,49.835,49.7198,49.739,64373.0
2024-01-05 14:45:00,51.8,51.87,51.76,51.87,100878.0,49.739,49.8062,49.7006,49.8062,100878.0
2024-01-05 14:50:00,51.86,51.87,51.8,51.86,55449.0,49.7966,49.8062,49.739,49.7966,55449.0
2024-01-05 14:55:00,51.87,51.93,51.85,51.87,58130.0,49.8062,49.8638,49.787,49.8062,58130.0
2024-01-05 15:00:00,51.86,51.88,51.74,51.78,321645.0,49.7966,49.8158,49.6814,49.7198,321645.0
2024-01-05 15:05:00,51.77,51.79,51.73,51.73,100229.0,49.7102,49.7294,49.6718,49.6718,100229.0
2024-01-05 15:10:00,51.74,51.79,51.7,51.78,165421.0,49.6814,49.7294,49.643,49.7198,165421.0
2024-01-05 15:15:00,51.78,51.83,51.76,51.8,83635.0,49.7198,49.7678,49.7006,49.739,83635.0
2024-01-05 15:20:00,51.8,51.94,51.8,51.91,60959.0,49.739,49.8734,49.739,49.8446,60959.0
2024-01-05 15:25:00,51.91,51.96,51.84,51.85,104505.0,49.8446,49.8926,49.7774,49.787,104505.0
2024-01-05 15:30:00,51.84,51.9,51.82,51.85,102903.0,49.7774,49.835,49.7582,49.787,102903.0
2024-01-05 15:35:00,51.85,51.86,51.8,51.8,100313.0,49.787,49.7966,49.739,49.739,100313.0
2024-01-05 15:40:00,51.81,51.88,51.79,51.87,93190.0,49.7486,49.8158,49.7294,49.8062,93190.0
2024-01-05 15:45:00,51.87,51.94,51.83,51.94,151167.0,49.8062,49.8734,49.7678,49.8734,151167.0
2024-01-05 15:50:00,51.94,51.95,51.84,51.91,558289.0,49.8734,49.883,49.7774,49.8446,558289.0
2024-01-05 15:55:00,51.92,51.95,51.84,51.86,663899.0,49.8542,49.883,49.7774,49.7966,663899.0
2024-01-08 09:30:00,50.59,50.78,49.95,50.03,593769.0,48.5771,48.7596,47.9626,48.0394,593769.0
2024-01-08 09:35:00,50.05,50.33,49.82,49.87,178462.0,48.0586,48.3275,47.8378,47.8858,178462.0
2024-01-08 09:40:00,49.87,49.94,49.6,49.61,202785.0,47.8858,47.953,47.6265,47.6361,202785.0
2024-01-08 09:45:00,49.63,49.74,49.47,49.65,250427.0,47.6553,47.761,47.5017,47.6745,250427.0
2024-01-08 09:50:00,49.65,49.75,49.59,49.62,139626.0,47.6745,47.7706,47.6169,47.6457,139626.0
2024-01-08 09:55:00,49.63,49.87,49.61,49.86,99099.0,47.6553,47.8858,47.6361,47.8762,99099.0
2024-01-08 10:00:00,49.86,49.88,49.64,49.69,156045.0,47.8762,47.8954,47.6649,47.7129,156045.0
2024-01-08 10:05:00,49.7,49.77,49.51,49.56,133745.0,47.7225,47.7898,47.5401,47.5881,133745.0
2024-01-08 10:10:00,49.57,49.62,49.44,49.5,174125.0,47.5977,47.6457,47.4729,47.5305,174125.0
2024-01-08 10:15:00,49.5,49.6,49.4,49.42,140093.0,47.5305,47.6265,47.4345,47.4537,140093.0
2024-01-08 10:20:00,49.42,49.57,49.42,49.47,179208.0,47.4537,47.5977,47.4537,47.5017,179208.0
2024-01-08 10:25:00,49.47,49.6,49.45,49.59,140476.0,47.5017,47.6265,47.4825,47.6169,140476.0
2024-01-08 10:30:00,49.6,49.72,49.58,49.66,347015.0,47.6265,47.7418,47.6073,47.6841,347015.0
2024-01-08 10:35:00,49.67,49.72,49.56,49.65,174322.0,47.6937,47.7418,47.5881,47.6745,174322.0
2024-01-08 10:40:00,49.65,49.79,49.64,49.76,111968.0,47.6745,47.809,47.6649,47.7802,111968.0
2024-01-08 10:45:00,49.76,49.82,49.71,49.78,350325.0,47.7802,47.8378,47.7322,47.7994,350325.0
2024-01-08 10:50:00,49.78,49.9,49.74,49.75,262551.0,47.7994,47.9146,47.761,47.7706,262551.0
2024-01-08 10:55:00,49.75,49.92,49.74,49.91,170336.0,47.7706,47.9338,47.761,47.9242,170336.0
2024-01-08 11:00:00,49.91,49.99,49.89,49.89,246248.0,47.9242,48.001,47.905,47.905,246248.0
2024-01-08 11:05:00,49.9,50.0,49.89,49.99,148221.0,47.9146,48.0106,47.905,48.001,148221.0
2024-01-08 11:10:00,49.98,50.03,49.89,49.91,187467.0,47.9914,48.0394,47.905,47.9242,187467.0
2024-01-08 11:15:00,49.91,50.0,49.83,50.0,100680.0,47.9242,48.0106,47.8474,48.0106,100680.0
2024-01-08 11:20:00,50.0,50.0,49.86,49.88,82654.0,48.0106,48.0106,47.8762,47.8954,82654.0
2024-01-08 11:25:00,49.88,49.94,49.88,49.9,79619.0,47.8954,47.953,47.8954,47.9146,79619.0
2024-01-08 11:30:00,49.9,49.94,49.84,49.86,154174.0,47.9146,47.953,47.857,47.8762,154174.0
2024-01-08 11:35:00,49.86,49.86,49.77,49.8,87922.0,47.8762,47.8762,47.7898,47.8186,87922.0
2024-01-08 11:40:00,49.8,49.89,49.79,49.84,231294.0,47.8186,47.905,47.809,47.857,231294.0
2024-01-08 11:45:00,49.86,49.91,49.84,49.88,81662.0,47.8762,47.9242,47.857,47.8954,81662.0
2024-01-08 11:50:00,49.88,49.89,49.75,49.79,144059.0,47.8954,47.905,47.7706,47.809,144059.0
2024-01-08 11:55:00,49.79,49.83,49.74,49.79,173922.0,47.809,47.8474,47.761,47.809,173922.0
2024-01-08 12:00:00,49.78,49.85,49.78,49.83,83844.0,47.7994,47.8666,47.7994,47.8474,83844.0
2024-01-08 12:05:00,49.83,49.83,49.75,49.77,98300.0,47.8474,47.8474,47.7706,47.7898,98300.0
2024-01-08 12:10:00,49.77,49.81,49.74,49.78,66494.0,47.7898,47.8282,47.761,47.7994,66494.0
2024-01-08 12:15:00,49.78,49.85,49.77,49.8,48760.0,47.7994,47.8666,47.7898,47.8186,48760.0
2024-01-08 12:20:00,49.8,49.81,49.73,49.74,86934.0,47.8186,47.8282,47.7514,47.761,86934.0
2024-01-08 12:25:00,49.75,49.8,49.69,49.79,60059.0,47.7706,47.8186,47.7129,47.809,60059.0
2024-01-08 12:30:00,49.79,49.8,49.73,49.8,43005.0,47.809,47.8186,47.7514,47.8186,43005.0
2024-01-08 12:35:00,49.79,49.79,49.72,49.73,110519.0,47.809,47.809,47.7418,47.7514,110519.0
2024-01-08 12:40:00,49.73,49.74,49.68,49.7,51603.0,47.7514,47.761,47.7033,47.7225,51603.0
2024-01-08 12:45:00,49.7,49.74,49.67,49.72,62880.0,47.7225,47.761,47.6937,47.7418,62880.0
2024-01-08 12:50:00,49.73,49.79,49.71,49.78,78783.0,47.7514,47.809,47.7322,47.7994,78783.0
2024-01-08 12:55:00,49.78,49.82,49.73,49.82,47069.0,47.7994,47.8378,47.7514,47.8378,47069.0
2024-01-08 13:00:00,49.82,49.9,49.8,49.9,60796.0,47.8378,47.9146,47.8186,47.9146,60796.0
2024-01-08 13:05:00,49.9,49.95,49.87,49.89,66278.0,47.9146,47.9626,47.8858,47.905,66278.0
2024-01-08 13:10:00,49.89,49.9,49.83,49.87,68500.0,47.905,47.9146,47.8474,47.8858,68500.0
2024-01-08 13:15:00,49.87,49.89,49.83,49.84,69806.0,47.8858,47.905,47.8474,47.857,69806.0
2024-01-08 13:20:00,49.84,49.88,49.83,49.87,77019.0,47.857,47.8954,47.8474,47.8858,77019.0
2024-01-08 13:25:00,49.87,49.88,49.8,49.83,88090.0,47.8858,47.8954,47.8186,47.8474,88090.0
2024-01-08 13:30:00,49.84,49.96,49.83,49.95,80872.0,47.857,47.9722,47.8474,47.9626,80872.0
2024-01-08 13:35:00,49.95,49.95,49.87,49.91,99839.0,47.9626,47.9626,47.8858,47.9242,99839.0
2024-01-08 13:40:00,49.91,49.94,49.84,49.87,114078.0,47.9242,47.953,47.857,47.8858,114078.0
2024-01-08 13:45:00,49.87,49.91,49.84,49.9,138108.0,47.8858,47.9242,47.857,47.9146,138108.0
2024-01-08 13:50:00,49.9,49.9,49.82,49.84,146342.0,47.9146,47.9146,47.8378,47.857,146342.0
2024-01-08 13:55:00,49.83,49.85,49.76,49.82,181174.0,47.8474,47.8666,47.7802,47.8378,181174.0
2024-01-08 14:00:00,49.83,49.91,49.81,49.81,99255.0,47.8474,47.9242,47.8282,47.8282,99255.0
2024-01-08 14:05:00,49.82,49.86,49.8,49.83,77374.0,47.8378,47.8762,47.8186,47.8474,77374.0
2024-01-08 14:10:00,49.83,49.98,49.82,49.97,109825.0,47.8474,47.9914,47.8378,47.9818,109825.0
2024-01-08 14:15:00,49.97,50.02,49.92,49.96,124912.0,47.9818,48.0298,47.9338,47.9722,124912.0
2024-01-08 14:20:00,49.95,50.01,49.88,49.99,147280.0,47.9626,48.0202,47.8954,48.001,147280.0
2024-01-08 14:25:00,50.0,50.04,49.97,49.99,184435.0,48.0106,48.049,47.9818,48.001,184435.0
2024-01-08 14:30:00,49.99,50.08,49.98,50.02,179008.0,48.001,48.0874,47.9914,48.0298,179008.0
2024-01-08 14:35:00,50.02,50.1,50.01,50.04,91261.0,48.0298,48.1066,48.0202,48.049,91261.0
2024-01-08 14:40:00,50.04,50.07,50.0,50.06,89930.0,48.049,48.0778,48.0106,48.0682,89930.0
2024-01-08 14:45:00,50.06,50.21,50.04,50.2,81564.0,48.0682,48.2123,48.049,48.2027,81564.0
2024-01-08 14:50:00,50.2,50.2,50.12,50.14,99801.0,48.2027,48.2027,48.1258,48.145,99801.0
2024-01-08 14:55:00,50.14,50.2,50.14,50.16,76597.0,48.145,48.2027,48.145,48.1642,76597.0
2024-01-08 15:00:00,50.16,50.19,50.12,50.16,136804.0,48.1642,48.1931,48.1258,48.1642,136804.0
2024-01-08 15:05:00,50.18,50.18,50.06,50.08,98015.0,48.1835,48.1835,48.0682,48.0874,98015.0
2024-01-08 15:10:00,50.08,50.11,50.02,50.05,157407.0,48.0874,48.1162,48.0298,48.0586,157407.0
2024-01-08 15:15:00,50.05,50.06,50.0,50.01,161927.0,48.0586,48.0682,48.0106,48.0202,161927.0
2024-01-08 15:20:00,50.02,50.05,50.0,50.02,195585.0,48.0298,48.0586,48.0106,48.0298,195585.0
2024-01-08 15:25:00,50.02,50.09,50.0,50.03,186399.0,48.0298,48.097,48.0106,48.0394,186399.0
2024-01-08 15:30:00,50.03,50.18,50.01,50.18,206977.0,48.0394,48.1835,48.0202,48.1835,206977.0
2024-01-08 15:35:00,50.17,50.18,50.1,50.15,265690.0,48.1738,48.1835,48.1066,48.1546,265690.0
2024-01-08 15:40:00,50.15,50.16,50.09,50.11,372508.0,48.1546,48.1642,48.097,48.1162,372508.0
2024-01-08 15:45:00,50.11,50.13,50.04,50.08,320854.0,48.1162,48.1354,48.049,48.0874,320854.0
2024-01-08 15:50:00,50.08,50.23,50.07,50.22,572858.0,48.0874,48.2315,48.0778,48.2219,572858.0
2024-01-08 15:55:00,50.22,50.35,50.21,50.31,755464.0,48.2219,48.3467,48.2123,48.3083,755464.0
2024-01-09 09:30:00,50.12,50.12,49.26,49.34,404621.0,48.1258,48.1258,47.3001,47.3769,404621.0
2024-01-09 09:35:00,49.29,49.61,49.27,49.4,171705.0,47.3289,47.6361,47.3097,47.4345,171705.0
2024-01-09 09:40:00,49.39,49.52,49.29,49.32,203685.0,47.4249,47.5497,47.3289,47.3577,203685.0
2024-01-09 09:45:00,49.32,49.5,49.21,49.34,106782.0,47.3577,47.5305,47.252,47.3769,106782.0
2024-01-09 09:50:00,49.34,49.38,49.18,49.18,72868.0,47.3769,47.4153,47.2232,47.2232,72868.0
2024-01-09 09:55:00,49.16,49.27,49.13,49.26,189556.0,47.204,47.3097,47.1752,47.3001,189556.0
2024-01-09 10:00:00,49.23,49.25,49.05,49.2,136624.0,47.2712,47.2905,47.0984,47.2424,136624.0
2024-01-09 10:05:00,49.19,49.28,49.02,49.25,137767.0,47.2328,47.3193,47.0696,47.2905,137767.0
2024-01-09 10:10:00,49.26,49.3,49.15,49.22,144469.0,47.3001,47.3385,47.1944,47.2616,144469.0
2024-01-09 10:15:00,49.24,49.33,49.16,49.2,109637.0,47.2809,47.3673,47.204,47.2424,109637.0
2024-01-09 10:20:00,49.19,49.21,49.04,49.05,88452.0,47.2328,47.252,47.0888,47.0984,88452.0
2024-01-09 10:25:00,49.04,49.09,48.88,48.89,94680.0,47.0888,47.1368,46.9352,46.9448,94680.0
2024-01-09 10:30:00,48.89,49.02,48.88,48.98,111512.0,46.9448,47.0696,46.9352,47.0312,111512.0
2024-01-09 10:35:00,48.97,49.05,48.91,49.03,96985.0,47.0216,47.0984,46.964,47.0792,96985.0
2024-01-09 10:40:00,49.02,49.04,48.94,48.95,102872.0,47.0696,47.0888,46.9928,47.0024,102872.0
2024-01-09 10:45:00,48.95,48.97,48.82,48.84,100958.0,47.0024,47.0216,46.8776,46.8968,100958.0
2024-01-09 10:50:00,48.84,48.84,48.72,48.76,132137.0,46.8968,46.8968,46.7815,46.8199,132137.0
2024-01-09 10:55:00,48.76,48.83,48.72,48.79,111809.0,46.8199,46.8872,46.7815,46.8488,111809.0
2024-01-09 11:00:00,48.79,48.85,48.78,48.84,93836.0,46.8488,46.9064,46.8392,46.8968,93836.0
2024-01-09 11:05:00,48.84,48.9,48.83,48.84,99757.0,46.8968,46.9544,46.8872,46.8968,99757.0
2024-01-09 11:10:00,48.84,48.94,48.82,48.87,125010.0,46.8968,46.9928,46.8776,46.9256,125010.0
2024-01-09 11:15:00,48.87,48.97,48.86,48.9,159149.0,46.9256,47.0216,46.916,46.9544,159149.0
2024-01-09 11:20:00,48.91,48.93,48.8,48.92,105386.0,46.964,46.9832,46.8584,46.9736,105386.0
2024-01-09 11:25:00,48.92,48.92,48.8,48.82,208360.0,46.9736,46.9736,46.8584,46.8776,208360.0
2024-01-09 11:30:00,48.82,48.91,48.81,48.86,126755.0,46.8776,46.964,46.868,46.916,126755.0
2024-01-09 11:35:00,48.86,48.93,48.8,48.84,132957.0,46.916,46.9832,46.8584,46.8968,132957.0
2024-01-09 11:40:00,48.84,48.92,48.79,48.86,110580.0,46.8968,46.9736,46.8488,46.916,110580.0
2024-01-09 11:45:00,48.86,49.05,48.83,49.03,149409.0,46.916,47.0984,46.8872,47.0792,149409.0
2024-01-09 11:50:00,49.03,49.11,49.01,49.03,190862.0,47.0792,47.156,47.06,47.0792,190862.0
2024-01-09 11:55:00,49.03,49.11,49.01,49.04,148212.0,47.0792,47.156,47.06,47.0888,148212.0
2024-01-09 12:00:00,49.02,49.06,48.88,48.91,198259.0,47.0696,47.108,46.9352,46.964,198259.0
2024-01-09 12:05:00,48.91,49.01,48.85,48.99,205653.0,46.964,47.06,46.9064,47.0408,205653.0
2024-01-09 12:10:00,48.98,49.03,48.95,49.01,216075.0,47.0312,47.0792,47.0024,47.06,216075.0
2024-01-09 12:15:00,49.01,49.02,48.94,48.96,175595.0,47.06,47.0696,46.9928,47.012,175595.0
2024-01-09 12:20:00,48.96,48.98,48.91,48.92,155040.0,47.012,47.0312,46.964,46.9736,155040.0
2024-01-09 12:25:00,48.93,48.97,48.89,48.93,242466.0,46.9832,47.0216,46.9448,46.9832,242466.0
2024-01-09 12:30:00,48.92,48.95,48.86,48.89,164807.0,46.9736,47.0024,46.916,46.9448,164807.0
2024-01-09 12:35:00,48.88,48.89,48.79,48.8,146298.0,46.9352,46.9448,46.8488,46.8584,146298.0
2024-01-09 12:40:00,48.8,48.87,48.79,48.87,175499.0,46.8584,46.9256,46.8488,46.9256,175499.0
2024-01-09 12:45:00,48.87,48.94,48.83,48.84,148484.0,46.9256,46.9928,46.8872,46.8968,148484.0
2024-01-09 12:50:00,48.85,48.92,48.81,48.89,165051.0,46.9064,46.9736,46.868,46.9448,165051.0
2024-01-09 12:55:00,48.9,48.94,48.87,48.89,113729.0,46.9544,46.9928,46.9256,46.9448,113729.0
2024-01-09 13:00:00,48.89,49.13,48.88,49.13,117433.0,46.9448,47.1752,46.9352,47.1752,117433.0
2024-01-09 13:05:00,49.12,49.16,49.07,49.09,110021.0,47.1656,47.204,47.1176,47.1368,110021.0
2024-01-09 13:10:00,49.09,49.12,48.98,49.01,80532.0,47.1368,47.1656,47.0312,47.06,80532.0
2024-01-09 13:15:00,49.0,49.07,48.97,48.98,103100.0,47.0504,47.1176,47.0216,47.0312,103100.0
2024-01-09 13:20:00,48.98,48.99,48.93,48.94,65790.0,47.0312,47.0408,46.9832,46.9928,65790.0
2024-01-09 13:25:00,48.94,48.97,48.9,48.94,75159.0,46.9928,47.0216,46.9544,46.9928,75159.0
2024-01-09 13:30:00,48.94,48.94,48.84,48.86,97960.0,46.9928,46.9928,46.8968,46.916,97960.0
2024-01-09 13:35:00,48.86,48.93,48.84,48.89,77995.0,46.916,46.9832,46.8968,46.9448,77995.0
2024-01-09 13:40:00,48.89,48.92,48.87,48.91,90289.0,46.9448,46.9736,46.9256,46.964,90289.0
2024-01-09 13:45:00,48.91,48.98,48.9,48.97,78030.0,46.964,47.0312,46.9544,47.0216,78030.0
2024-01-09 13:50:00,48.98,49.04,48.96,49.0,95881.0,47.0312,47.0888,47.012,47.0504,95881.0
2024-01-09 13:55:00,49.01,49.02,48.96,48.97,68120.0,47.06,47.0696,47.012,47.0216,68120.0
2024-01-09 14:00:00,48.97,48.97,48.88,48.91,113415.0,47.0216,47.0216,46.9352,46.964,113415.0
2024-01-09 14:05:00,48.91,48.92,48.78,48.79,112451.0,46.964,46.9736,46.8392,46.8488,112451.0
2024-01-09 14:10:00,48.79,48.79,48.68,48.7,118571.0,46.8488,46.8488,46.7431,46.7623,118571.0
2024-01-09 14:15:00,48.7,48.71,48.63,48.69,133085.0,46.7623,46.7719,46.6951,46.7527,133085.0
2024-01-09 14:20:00,48.68,48.73,48.66,48.69,111263.0,46.7431,46.7911,46.7239,46.7527,111263.0
2024-01-09 14:25:00,48.68,48.72,48.63,48.69,85674.0,46.7431,46.7815,46.6951,46.7527,85674.0
2024-01-09 14:30:00,48.68,48.71,48.64,48.65,114360.0,46.7431,46.7719,46.7047,46.7143,114360.0
2024-01-09 14:35:00,48.65,48.65,48.57,48.58,154084.0,46.7143,46.7143,46.6375,46.6471,154084.0
2024-01-09 14:40:00,48.59,48.68,48.58,48.63,88275.0,46.6567,46.7431,46.6471,46.6951,88275.0
2024-01-09 14:45:00,48.63,48.72,48.62,48.66,91911.0,46.6951,46.7815,46.6855,46.7239,91911.0
2024-01-09 14:50:00,48.66,48.77,48.65,48.75,129315.0,46.7239,46.8296,46.7143,46.8103,129315.0
2024-01-09 14:55:00,48.75,48.79,48.71,48.78,122455.0,46.8103,46.8488,46.7719,46.8392,122455.0
2024-01-09 15:00:00,48.78,48.82,48.75,48.78,136941.0,46.8392,46.8776,46.8103,46.8392,136941.0
2024-01-09 15:05:00,48.77,48.78,48.58,48.61,208283.0,46.8296,46.8392,46.6471,46.6759,208283.0
2024-01-09 15:10:00,48.61,48.65,48.59,48.61,192099.0,46.6759,46.7143,46.6567,46.6759,192099.0
2024-01-09 15:15:00,48.6,48.65,48.59,48.62,131730.0,46.6663,46.7143,46.6567,46.6855,131730.0
2024-01-09 15:20:00,48.61,48.71,48.59,48.61,463637.0,46.6759,46.7719,46.6567,46.6759,463637.0
2024-01-09 15:25:00,48.61,48.71,48.59,48.6,359397.0,46.6759,46.7719,46.6567,46.6663,359397.0
2024-01-09 15:30:00,48.59,48.76,48.59,48.72,477964.0,46.6567,46.8199,46.6567,46.7815,477964.0
2024-01-09 15:35:00,48.71,48.72,48.63,48.64,243855.0,46.7719,46.7815,46.6951,46.7047,243855.0
2024-01-09 15:40:00,48.63,48.67,48.58,48.63,423116.0,46.6951,46.7335,46.6471,46.6951,423116.0
2024-01-09 15:45:00,48.63,48.64,48.57,48.62,311547.0,46.6951,46.7047,46.6375,46.6855,311547.0
2024-01-09 15:50:00,48.61,48.75,48.57,48.75,560749.0,46.6759,46.8103,46.6375,46.8103,560749.0
2024-01-09 15:55:00,48.75,48.8,48.5,48.54,1316876.0,46.8103,46.8584,46.5703,46.6087,1316876.0
2024-01-10 09:30:00,48.51,48.64,48.22,48.5,331202.0,46.5799,46.7047,46.3014,46.5703,331202.0
2024-01-10 09:35:00,48.53,48.6,48.28,48.36,144136.0,46.5991,46.6663,46.359,46.4359,144136.0
2024-01-10 09:40:00,48.38,48.46,48.31,48.44,108539.0,46.4551,46.5319,46.3879,46.5127,108539.0
2024-01-10 09:45:00,48.44,48.6,48.36,48.6,465347.0,46.5127,46.6663,46.4359,46.6663,465347.0
2024-01-10 09:50:00,48.6,48.84,48.55,48.83,147338.0,46.6663,46.8968,46.6183,46.8872,147338.0
2024-01-10 09:55:00,48.83,48.89,48.71,48.75,298829.0,46.8872,46.9448,46.7719,46.8103,298829.0
2024-01-10 10:00:00,48.76,48.82,48.61,48.82,228927.0,46.8199,46.8776,46.6759,46.8776,228927.0
2024-01-10 10:05:00,48.81,48.81,48.68,48.71,147516.0,46.868,46.868,46.7431,46.7719,147516.0
2024-01-10 10:10:00,48.71,48.84,48.67,48.81,201236.0,46.7719,46.8968,46.7335,46.868,201236.0
2024-01-10 10:15:00,48.82,48.83,48.74,48.74,110248.0,46.8776,46.8872,46.8007,46.8007,110248.0
2024-01-10 10:20:00,48.73,48.92,48.7,48.89,174188.0,46.7911,46.9736,46.7623,46.9448,174188.0
2024-01-10 10:25:00,48.88,48.89,48.75,48.81,49962.0,46.9352,46.9448,46.8103,46.868,49962.0
2024-01-10 10:30:00,48.81,48.81,48.6,48.63,266470.0,46.868,46.868,46.6663,46.6951,266470.0
2024-01-10 10:35:00,48.63,48.75,48.59,48.68,83154.0,46.6951,46.8103,46.6567,46.7431,83154.0
2024-01-10 10:40:00,48.68,48.68,48.53,48.55,71709.0,46.7431,46.7431,46.5991,46.6183,71709.0
2024-01-10 10:45:00,48.55,48.55,48.38,48.4,98651.0,46.6183,46.6183,46.4551,46.4743,98651.0
2024-01-10 10:50:00,48.4,48.41,48.26,48.3,60560.0,46.4743,46.4839,46.3398,46.3783,60560.0
2024-01-10 10:55:00,48.31,48.44,48.3,48.32,74429.0,46.3879,46.5127,46.3783,46.3975,74429.0
2024-01-10 11:00:00,48.32,48.35,48.26,48.34,272099.0,46.3975,46.4263,46.3398,46.4167,272099.0
2024-01-10 11:05:00,48.33,48.45,48.32,48.4,147752.0,46.4071,46.5223,46.3975,46.4743,147752.0
2024-01-10 11:10:00,48.4,48.43,48.34,48.43,88636.0,46.4743,46.5031,46.4167,46.5031,88636.0
2024-01-10 11:15:00,48.43,48.47,48.33,48.44,64079.0,46.5031,46.5415,46.4071,46.5127,64079.0
2024-01-10 11:20:00,48.44,48.49,48.37,48.47,61400.0,46.5127,46.5607,46.4455,46.5415,61400.0
2024-01-10 11:25:00,48.47,48.48,48.41,48.44,52113.0,46.5415,46.5511,46.4839,46.5127,52113.0
2024-01-10 11:30:00,48.44,48.51,48.43,48.45,56944.0,46.5127,46.5799,46.5031,46.5223,56944.0
2024-01-10 11:35:00,48.45,48.45,48.38,48.38,37022.0,46.5223,46.5223,46.4551,46.4551,37022.0
2024-01-10 11:40:00,48.38,48.51,48.38,48.48,41342.0,46.4551,46.5799,46.4551,46.5511,41342.0
2024-01-10 11:45:00,48.48,48.58,48.47,48.52,54058.0,46.5511,46.6471,46.5415,46.5895,54058.0
2024-01-10 11:50:00,48.52,48.55,48.48,48.52,44372.0,46.5895,46.6183,46.5511,46.5895,44372.0
2024-01-10 11:55:00,48.51,48.55,48.45,48.46,32238.0,46.5799,46.6183,46.5223,46.5319,32238.0
2024-01-10 12:00:00,48.45,48.51,48.42,48.51,167637.0,46.5223,46.5799,46.4935,46.5799,167637.0
2024-01-10 12:05:00,48.5,48.52,48.39,48.43,113027.0,46.5703,46.5895,46.4647,46.5031,113027.0
2024-01-10 12:10:00,48.43,48.5,48.39,48.45,63083.0,46.5031,46.5703,46.4647,46.5223,63083.0
2024-01-10 12:15:00,48.44,48.44,48.34,48.36,50777.0,46.5127,46.5127,46.4167,46.4359,50777.0
2024-01-10 12:20:00,48.35,48.39,48.33,48.34,102616.0,46.4263,46.4647,46.4071,46.4167,102616.0
2024-01-10 12:25:00,48.35,48.39,48.32,48.34,79919.0,46.4263,46.4647,46.3975,46.4167,79919.0
2024-01-10 12:30:00,48.33,48.35,48.28,48.29,49166.0,46.4071,46.4263,46.359,46.3686,49166.0
2024-01-10 12:35:00,48.28,48.31,48.26,48.27,195557.0,46.359,46.3879,46.3398,46.3494,195557.0
2024-01-10 12:40:00,48.26,48.3,48.22,48.3,155924.0,46.3398,46.3783,46.3014,46.3783,155924.0
2024-01-10 12:45:00,48.3,48.3,48.14,48.17,209206.0,46.3783,46.3783,46.2246,46.2534,209206.0
2024-01-10 12:50:00,48.18,48.27,48.13,48.26,134224.0,46.263,46.3494,46.215,46.3398,134224.0
2024-01-10 12:55:00,48.26,48.26,48.14,48.16,65966.0,46.3398,46.3398,46.2246,46.2438,65966.0
2024-01-10 13:00:00,48.16,48.25,48.13,48.21,276929.0,46.2438,46.3302,46.215,46.2918,276929.0
2024-01-10 13:05:00,48.2,48.24,48.03,48.03,123624.0,46.2822,46.3206,46.119,46.119,123624.0
2024-01-10 13:10:00,48.04,48.07,47.98,48.0,314449.0,46.1286,46.1574,46.071,46.0902,314449.0
2024-01-10 13:15:00,48.0,48.07,47.97,48.03,118793.0,46.0902,46.1574,46.0614,46.119,118793.0
2024-01-10 13:20:00,48.03,48.03,47.9,47.9,89266.0,46.119,46.119,45.9942,45.9942,89266.0
2024-01-10 13:25:00,47.9,47.96,47.88,47.95,103997.0,45.9942,46.0518,45.975,46.0422,103997.0
2024-01-10 13:30:00,47.96,48.03,47.94,48.03,125205.0,46.0518,46.119,46.0326,46.119,125205.0
2024-01-10 13:35:00,48.03,48.06,47.97,48.05,94401.0,46.119,46.1478,46.0614,46.1382,94401.0
2024-01-10 13:40:00,48.05,48.12,48.05,48.12,235965.0,46.1382,46.2054,46.1382,46.2054,235965.0
2024-01-10 13:45:00,48.12,48.21,48.1,48.19,91728.0,46.2054,46.2918,46.1862,46.2726,91728.0
2024-01-10 13:50:00,48.19,48.19,48.07,48.08,129626.0,46.2726,46.2726,46.1574,46.167,129626.0
2024-01-10 13:55:00,48.08,48.17,48.06,48.11,217509.0,46.167,46.2534,46.1478,46.1958,217509.0
2024-01-10 14:00:00,48.1,48.16,48.07,48.13,1093542.0,46.1862,46.2438,46.1574,46.215,1093542.0
2024-01-10 14:05:00,48.13,48.2,48.1,48.16,401430.0,46.215,46.2822,46.1862,46.2438,401430.0
2024-01-10 14:10:00,48.15,48.2,48.06,48.06,374990.0,46.2342,46.2822,46.1478,46.1478,374990.0
2024-01-10 14:15:00,48.06,48.22,48.05,48.17,90490.0,46.1478,46.3014,46.1382,46.2534,90490.0
2024-01-10 14:20:00,48.17,48.2,48.14,48.2,69951.0,46.2534,46.2822,46.2246,46.2822,69951.0
2024-01-10 14:25:00,48.19,48.23,48.16,48.19,228200.0,46.2726,46.311,46.2438,46.2726,228200.0
2024-01-10 14:30:00,48.2,48.25,48.19,48.2,91315.0,46.2822,46.3302,46.2726,46.2822,91315.0
2024-01-10 14:35:00,48.2,48.24,48.15,48.17,83832.0,46.2822,46.3206,46.2342,46.2534,83832.0
2024-01-10 14:40:00,48.16,48.29,48.09,48.27,134036.0,46.2438,46.3686,46.1766,46.3494,134036.0
2024-01-10 14:45:00,48.27,48.31,48.22,48.26,194986.0,46.3494,46.3879,46.3014,46.3398,194986.0
2024-01-10 14:50:00,48.26,48.31,48.25,48.27,99966.0,46.3398,46.3879,46.3302,46.3494,99966.0
2024-01-10 14:55:00,48.27,48.3,48.23,48.23,82837.0,46.3494,46.3783,46.311,46.311,82837.0
2024-01-10 15:00:00,48.23,48.24,48.15,48.21,152954.0,46.311,46.3206,46.2342,46.2918,152954.0
2024-01-10 15:05:00,48.21,48.22,48.16,48.2,96121.0,46.2918,46.3014,46.2438,46.2822,96121.0
2024-01-10 15:10:00,48.2,48.2,48.09,48.12,159619.0,46.2822,46.2822,46.1766,46.2054,159619.0
2024-01-10 15:15:00,48.12,48.19,48.1,48.18,189656.0,46.2054,46.2726,46.1862,46.263,189656.0
2024-01-10 15:20:00,48.18,48.23,48.09,48.1,169476.0,46.263,46.311,46.1766,46.1862,169476.0
2024-01-10 15:25:00,48.12,48.22,48.12,48.15,139183.0,46.2054,46.3014,46.2054,46.2342,139183.0
2024-01-10 15:30:00,48.15,48.2,48.11,48.16,195834.0,46.2342,46.2822,46.1958,46.2438,195834.0
2024-01-10 15:35:00,48.16,48.26,48.14,48.23,186845.0,46.2438,46.3398,46.2246,46.311,186845.0
2024-01-10 15:40:00,48.23,48.27,48.19,48.21,234815.0,46.311,46.3494,46.2726,46.2918,234815.0
2024-01-10 15:45:00,48.21,48.29,48.18,48.19,413794.0,46.2918,46.3686,46.263,46.2726,413794.0
2024-01-10 15:50:00,48.19,48.35,48.17,48.35,517852.0,46.2726,46.4263,46.2534,46.4263,517852.0
2024-01-10 15:55:00,48.35,48.51,48.33,48.44,1205694.0,46.4263,46.5799,46.4071,46.5127,1205694.0
2024-01-11 09:30:00,48.77,48.82,48.58,48.68,247713.0,46.8296,46.8776,46.6471,46.7431,247713.0
2024-01-11 09:35:00,48.67,48.76,48.63,48.69,124615.0,46.7335,46.8199,46.6951,46.7527,124615.0
2024-01-11 09:40:00,48.7,48.71,48.58,48.6,110043.0,46.7623,46.7719,46.6471,46.6663,110043.0
2024-01-11 09:45:00,48.61,48.7,48.55,48.66,116737.0,46.6759,46.7623,46.6183,46.7239,116737.0
2024-01-11 09:50:00,48.68,48.72,48.58,48.64,69206.0,46.7431,46.7815,46.6471,46.7047,69206.0
2024-01-11 09:55:00,48.65,48.65,48.47,48.51,122616.0,46.7143,46.7143,46.5415,46.5799,122616.0
2024-01-11 10:00:00,48.51,48.56,48.36,48.4,103956.0,46.5799,46.6279,46.4359,46.4743,103956.0
2024-01-11 10:05:00,48.4,48.5,48.33,48.44,90304.0,46.4743,46.5703,46.4071,46.5127,90304.0
2024-01-11 10:10:00,48.43,48.47,48.33,48.34,96302.0,46.5031,46.5415,46.4071,46.4167,96302.0
2024-01-11 10:15:00,48.34,48.44,48.33,48.4,123339.0,46.4167,46.5127,46.4071,46.4743,123339.0
2024-01-11 10:20:00,48.39,48.63,48.38,48.57,87678.0,46.4647,46.6951,46.4551,46.6375,87678.0
2024-01-11 10:25:00,48.57,48.73,48.55,48.72,98264.0,46.6375,46.7911,46.6183,46.7815,98264.0
2024-01-11 10:30:00,48.73,48.79,48.69,48.7,104505.0,46.7911,46.8488,46.7527,46.7623,104505.0
2024-01-11 10:35:00,48.7,48.82,48.69,48.8,82506.0,46.7623,46.8776,46.7527,46.8584,82506.0
2024-01-11 10:40:00,48.79,48.8,48.73,48.75,77923.0,46.8488,46.8584,46.7911,46.8103,77923.0
2024-01-11 10:45:00,48.75,48.76,48.62,48.62,89566.0,46.8103,46.8199,46.6855,46.6855,89566.0
2024-01-11 10:50:00,48.64,48.65,48.59,48.6,49037.0,46.7047,46.7143,46.6567,46.6663,49037.0
2024-01-11 10:55:00,48.6,48.61,48.52,48.57,69974.0,46.6663,46.6759,46.5895,46.6375,69974.0
2024-01-11 11:00:00,48.56,48.7,48.56,48.6,56118.0,46.6279,46.7623,46.6279,46.6663,56118.0
2024-01-11 11:05:00,48.6,48.66,48.58,48.63,47078.0,46.6663,46.7239,46.6471,46.6951,47078.0
2024-01-11 11:10:00,48.64,48.68,48.56,48.58,39534.0,46.7047,46.7431,46.6279,46.6471,39534.0
2024-01-11 11:15:00,48.58,48.61,48.53,48.56,53527.0,46.6471,46.6759,46.5991,46.6279,53527.0
2024-01-11 11:20:00,48.56,48.6,48.51,48.59,51231.0,46.6279,46.6663,46.5799,46.6567,51231.0
2024-01-11 11:25:00,48.59,48.63,48.54,48.58,52236.0,46.6567,46.6951,46.6087,46.6471,52236.0
2024-01-11 11:30:00,48.58,48.63,48.57,48.58,66238.0,46.6471,46.6951,46.6375,46.6471,66238.0
2024-01-11 11:35:00,48.57,48.63,48.53,48.61,71814.0,46.6375,46.6951,46.5991,46.6759,71814.0
2024-01-11 11:40:00,48.61,48.68,48.57,48.59,40830.0,46.6759,46.7431,46.6375,46.6567,40830.0
2024-01-11 11:45:00,48.59,48.67,48.58,48.66,157629.0,46.6567,46.7335,46.6471,46.7239,157629.0
2024-01-11 11:50:00,48.66,48.83,48.64,48.78,181991.0,46.7239,46.8872,46.7047,46.8392,181991.0
2024-01-11 11:55:00,48.78,48.78,48.7,48.73,72363.0,46.8392,46.8392,46.7623,46.7911,72363.0
2024-01-11 12:00:00,48.73,48.8,48.71,48.77,40510.0,46.7911,46.8584,46.7719,46.8296,40510.0
2024-01-11 12:05:00,48.76,48.85,48.75,48.8,42705.0,46.8199,46.9064,46.8103,46.8584,42705.0
2024-01-11 12:10:00,48.8,48.81,48.71,48.73,38652.0,46.8584,46.868,46.7719,46.7911,38652.0
2024-01-11 12:15:00,48.73,48.78,48.72,48.75,49836.0,46.7911,46.8392,46.7815,46.8103,49836.0
2024-01-11 12:20:00,48.76,48.76,48.67,48.69,111936.0,46.8199,46.8199,46.7335,46.7527,111936.0
2024-01-11 12:25:00,48.7,48.71,48.63,48.65,46705.0,46.7623,46.7719,46.6951,46.7143,46705.0
2024-01-11 12:30:00,48.65,48.7,48.62,48.69,43001.0,46.7143,46.7623,46.6855,46.7527,43001.0
2024-01-11 12:35:00,48.69,48.69,48.57,48.61,111967.0,46.7527,46.7527,46.6375,46.6759,111967.0
2024-01-11 12:40:00,48.62,48.71,48.61,48.69,47953.0,46.6855,46.7719,46.6759,46.7527,47953.0
2024-01-11 12:45:00,48.7,48.74,48.68,48.71,50203.0,46.7623,46.8007,46.7431,46.7719,50203.0
2024-01-11 12:50:00,48.71,48.71,48.56,48.57,33337.0,46.7719,46.7719,46.6279,46.6375,33337.0
2024-01-11 12:55:00,48.57,48.63,48.56,48.63,34697.0,46.6375,46.6951,46.6279,46.6951,34697.0
2024-01-11 13:00:00,48.62,48.67,48.59,48.65,30192.0,46.6855,46.7335,46.6567,46.7143,30192.0
2024-01-11 13:05:00,48.65,48.71,48.63,48.66,64885.0,46.7143,46.7719,46.6951,46.7239,64885.0
2024-01-11 13:10:00,48.66,48.67,48.62,48.66,31206.0,46.7239,46.7335,46.6855,46.7239,31206.0
2024-01-11 13:15:00,48.65,48.71,48.61,48.69,73767.0,46.7143,46.7719,46.6759,46.7527,73767.0
2024-01-11 13:20:00,48.69,48.7,48.62,48.63,31102.0,46.7527,46.7623,46.6855,46.6951,31102.0
2024-01-11 13:25:00,48.64,48.69,48.63,48.64,40915.0,46.7047,46.7527,46.6951,46.7047,40915.0
2024-01-11 13:30:00,48.64,48.65,48.53,48.57,66662.0,46.7047,46.7143,46.5991,46.6375,66662.0
2024-01-11 13:35:00,48.57,48.6,48.53,48.59,31694.0,46.6375,46.6663,46.5991,46.6567,31694.0
2024-01-11 13:40:00,48.59,48.65,48.59,48.61,31841.0,46.6567,46.7143,46.6567,46.6759,31841.0
2024-01-11 13:45:00,48.61,48.62,48.54,48.61,38157.0,46.6759,46.6855,46.6087,46.6759,38157.0
2024-01-11 13:50:00,48.61,48.65,48.58,48.65,55876.0,46.6759,46.7143,46.6471,46.7143,55876.0
2024-01-11 13:55:00,48.64,48.7,48.62,48.67,40461.0,46.7047,46.7623,46.6855,46.7335,40461.0
2024-01-11 14:00:00,48.68,48.79,48.67,48.78,94413.0,46.7431,46.8488,46.7335,46.8392,94413.0
2024-01-11 14:05:00,48.78,48.8,48.69,48.71,87744.0,46.8392,46.8584,46.7527,46.7719,87744.0
2024-01-11 14:10:00,48.73,48.79,48.7,48.73,56860.0,46.7911,46.8488,46.7623,46.7911,56860.0
2024-01-11 14:15:00,48.73,48.78,48.71,48.78,68393.0,46.7911,46.8392,46.7719,46.8392,68393.0
2024-01-11 14:20:00,48.78,48.79,48.71,48.74,90722.0,46.8392,46.8488,46.7719,46.8007,90722.0
2024-01-11 14:25:00,48.73,48.83,48.68,48.8,124823.0,46.7911,46.8872,46.7431,46.8584,124823.0
2024-01-11 14:30:00,48.8,48.84,48.77,48.82,51788.0,46.8584,46.8968,46.8296,46.8776,51788.0
2024-01-11 14:35:00,48.83,48.85,48.76,48.8,96740.0,46.8872,46.9064,46.8199,46.8584,96740.0
2024-01-11 14:40:00,48.8,48.83,48.74,48.75,56453.0,46.8584,46.8872,46.8007,46.8103,56453.0
2024-01-11 14:45:00,48.74,48.79,48.72,48.79,49641.0,46.8007,46.8488,46.7815,46.8488,49641.0
2024-01-11 14:50:00,48.78,48.82,48.76,48.8,36803.0,46.8392,46.8776,46.8199,46.8584,36803.0
2024-01-11 14:55:00,48.8,48.82,48.78,48.82,32269.0,46.8584,46.8776,46.8392,46.8776,32269.0
2024-01-11 15:00:00,48.82,48.83,48.74,48.76,40396.0,46.8776,46.8872,46.8007,46.8199,40396.0
2024-01-11 15:05:00,48.77,48.77,48.69,48.7,37661.0,46.8296,46.8296,46.7527,46.7623,37661.0
2024-01-11 15:10:00,48.69,48.75,48.66,48.69,33364.0,46.7527,46.8103,46.7239,46.7527,33364.0
2024-01-11 15:15:00,48.69,48.69,48.66,48.68,66349.0,46.7527,46.7527,46.7239,46.7431,66349.0
2024-01-11 15:20:00,48.68,48.73,48.67,48.69,70982.0,46.7431,46.7911,46.7335,46.7527,70982.0
2024-01-11 15:25:00,48.7,48.75,48.66,48.67,39526.0,46.7623,46.8103,46.7239,46.7335,39526.0
2024-01-11 15:30:00,48.67,48.73,48.66,48.71,131589.0,46.7335,46.7911,46.7239,46.7719,131589.0
2024-01-11 15:35:00,48.71,48.71,48.64,48.65,59340.0,46.7719,46.7719,46.7047,46.7143,59340.0
2024-01-11 15:40:00,48.65,48.69,48.59,48.69,181172.0,46.7143,46.7527,46.6567,46.7527,181172.0
2024-01-11 15:45:00,48.69,48.81,48.69,48.79,147663.0,46.7527,46.868,46.7527,46.8488,147663.0
2024-01-11 15:50:00,48.78,48.81,48.73,48.8,144795.0,46.8392,46.868,46.7911,46.8584,144795.0
2024-01-11 15:55:00,48.8,48.84,48.76,48.8,398340.0,46.8584,46.8968,46.8199,46.8584,398340.0
2024-01-12 09:30:00,49.71,49.92,49.56,49.62,367258.0,47.7322,47.9338,47.5881,47.6457,367258.0
2024-01-12 09:35:00,49.62,49.76,49.54,49.73,213225.0,47.6457,47.7802,47.5689,47.7514,213225.0
2024-01-12 09:40:00,49.73,49.86,49.67,49.77,212187.0,47.7514,47.8762,47.6937,47.7898,212187.0
2024-01-12 09:45:00,49.77,49.86,49.67,49.68,191473.0,47.7898,47.8762,47.6937,47.7033,191473.0
2024-01-12 09:50:00,49.69,49.73,49.61,49.73,131157.0,47.7129,47.7514,47.6361,47.7514,131157.0
2024-01-12 09:55:00,49.73,49.73,49.61,49.66,167682.0,47.7514,47.7514,47.6361,47.6841,167682.0
2024-01-12 10:00:00,49.66,49.67,49.46,49.51,201819.0,47.6841,47.6937,47.4921,47.5401,201819.0
2024-01-12 10:05:00,49.51,49.62,49.44,49.46,264006.0,47.5401,47.6457,47.4729,47.4921,264006.0
2024-01-12 10:10:00,49.47,49.53,49.41,49.5,80874.0,47.5017,47.5593,47.4441,47.5305,80874.0
2024-01-12 10:15:00,49.5,49.65,49.45,49.6,199137.0,47.5305,47.6745,47.4825,47.6265,199137.0
2024-01-12 10:20:00,49.61,49.8,49.61,49.74,122755.0,47.6361,47.8186,47.6361,47.761,122755.0
2024-01-12 10:25:00,49.75,49.78,49.57,49.72,126452.0,47.7706,47.7994,47.5977,47.7418,126452.0
2024-01-12 10:30:00,49.73,49.76,49.52,49.53,230024.0,47.7514,47.7802,47.5497,47.5593,230024.0
2024-01-12 10:35:00,49.52,49.62,49.5,49.56,208718.0,47.5497,47.6457,47.5305,47.5881,208718.0
2024-01-12 10:40:00,49.56,49.62,49.49,49.6,144354.0,47.5881,47.6457,47.5209,47.6265,144354.0
2024-01-12 10:45:00,49.61,49.68,49.56,49.58,160954.0,47.6361,47.7033,47.5881,47.6073,160954.0
2024-01-12 10:50:00,49.57,49.59,49.5,49.55,101621.0,47.5977,47.6169,47.5305,47.5785,101621.0
2024-01-12 10:55:00,49.55,49.57,49.41,49.47,76738.0,47.5785,47.5977,47.4441,47.5017,76738.0
2024-01-12 11:00:00,49.47,49.5,49.41,49.48,195660.0,47.5017,47.5305,47.4441,47.5113,195660.0
2024-01-12 11:05:00,49.49,49.5,49.36,49.41,91773.0,47.5209,47.5305,47.3961,47.4441,91773.0
2024-01-12 11:10:00,49.4,49.45,49.36,49.43,69883.0,47.4345,47.4825,47.3961,47.4633,69883.0
2024-01-12 11:15:00,49.44,49.46,49.32,49.33,83946.0,47.4729,47.4921,47.3577,47.3673,83946.0
2024-01-12 11:20:00,49.32,49.43,49.31,49.43,80178.0,47.3577,47.4633,47.3481,47.4633,80178.0
2024-01-12 11:25:00,49.43,49.54,49.41,49.49,115736.0,47.4633,47.5689,47.4441,47.5209,115736.0
2024-01-12 11:30:00,49.49,49.5,49.41,49.42,64566.0,47.5209,47.5305,47.4441,47.4537,64566.0
2024-01-12 11:35:00,49.42,49.42,49.3,49.39,49436.0,47.4537,47.4537,47.3385,47.4249,49436.0
2024-01-12 11:40:00,49.38,49.43,49.35,49.43,71251.0,47.4153,47.4633,47.3865,47.4633,71251.0
2024-01-12 11:45:00,49.42,49.47,49.35,49.47,68196.0,47.4537,47.5017,47.3865,47.5017,68196.0
2024-01-12 11:50:00,49.46,49.58,49.45,49.57,97370.0,47.4921,47.6073,47.4825,47.5977,97370.0
2024-01-12 11:55:00,49.57,49.59,49.49,49.57,117827.0,47.5977,47.6169,47.5209,47.5977,117827.0
2024-01-12 12:00:00,49.56,49.57,49.48,49.54,83139.0,47.5881,47.5977,47.5113,47.5689,83139.0
2024-01-12 12:05:00,49.54,49.6,49.51,49.6,73895.0,47.5689,47.6265,47.5401,47.6265,73895.0
2024-01-12 12:10:00,49.6,49.69,49.57,49.67,115572.0,47.6265,47.7129,47.5977,47.6937,115572.0
2024-01-12 12:15:00,49.68,49.71,49.6,49.61,96149.0,47.7033,47.7322,47.6265,47.6361,96149.0
2024-01-12 12:20:00,49.62,49.63,49.52,49.54,54070.0,47.6457,47.6553,47.5497,47.5689,54070.0
2024-01-12 12:25:00,49.53,49.61,49.51,49.59,101783.0,47.5593,47.6361,47.5401,47.6169,101783.0
2024-01-12 12:30:00,49.59,49.64,49.47,49.5,67534.0,47.6169,47.6649,47.5017,47.5305,67534.0
2024-01-12 12:35:00,49.5,49.57,49.48,49.55,59234.0,47.5305,47.5977,47.5113,47.5785,59234.0
2024-01-12 12:40:00,49.55,49.58,49.51,49.58,68172.0,47.5785,47.6073,47.5401,47.6073,68172.0
2024-01-12 12:45:00,49.57,49.57,49.47,49.5,63442.0,47.5977,47.5977,47.5017,47.5305,63442.0
2024-01-12 12:50:00,49.5,49.53,49.48,49.5,35418.0,47.5305,47.5593,47.5113,47.5305,35418.0
2024-01-12 12:55:00,49.51,49.51,49.39,49.43,93087.0,47.5401,47.5401,47.4249,47.4633,93087.0
2024-01-12 13:00:00,49.44,49.47,49.4,49.47,39085.0,47.4729,47.5017,47.4345,47.5017,39085.0
2024-01-12 13:05:00,49.47,49.47,49.41,49.47,42591.0,47.5017,47.5017,47.4441,47.5017,42591.0
2024-01-12 13:10:00,49.47,49.5,49.44,49.45,58893.0,47.5017,47.5305,47.4729,47.4825,58893.0
2024-01-12 13:15:00,49.45,49.52,49.44,49.5,41102.0,47.4825,47.5497,47.4729,47.5305,41102.0
2024-01-12 13:20:00,49.5,49.5,49.45,49.47,50455.0,47.5305,47.5305,47.4825,47.5017,50455.0
2024-01-12 13:25:00,49.47,49.52,49.45,49.5,39864.0,47.5017,47.5497,47.4825,47.5305,39864.0
2024-01-12 13:30:00,49.5,49.54,49.49,49.51,46379.0,47.5305,47.5689,47.5209,47.5401,46379.0
2024-01-12 13:35:00,49.51,49.57,49.46,49.55,133759.0,47.5401,47.5977,47.4921,47.5785,133759.0
2024-01-12 13:40:00,49.55,49.6,49.52,49.53,81117.0,47.5785,47.6265,47.5497,47.5593,81117.0
2024-01-12 13:45:00,49.53,49.59,49.49,49.59,69344.0,47.5593,47.6169,47.5209,47.6169,69344.0
2024-01-12 13:50:00,49.58,49.6,49.55,49.6,64311.0,47.6073,47.6265,47.5785,47.6265,64311.0
2024-01-12 13:55:00,49.6,49.66,49.59,49.63,74150.0,47.6265,47.6841,47.6169,47.6553,74150.0
2024-01-12 14:00:00,49.62,49.62,49.54,49.55,82803.0,47.6457,47.6457,47.5689,47.5785,82803.0
2024-01-12 14:05:00,49.54,49.68,49.53,49.67,63097.0,47.5689,47.7033,47.5593,47.6937,63097.0
2024-01-12 14:10:00,49.67,49.72,49.63,49.71,94835.0,47.6937,47.7418,47.6553,47.7322,94835.0
2024-01-12 14:15:00,49.71,49.75,49.65,49.68,75340.0,47.7322,47.7706,47.6745,47.7033,75340.0
2024-01-12 14:20:00,49.68,49.68,49.61,49.68,54539.0,47.7033,47.7033,47.6361,47.7033,54539.0
2024-01-12 14:25:00,49.69,49.74,49.66,49.72,81249.0,47.7129,47.761,47.6841,47.7418,81249.0
2024-01-12 14:30:00,49.72,49.74,49.67,49.72,113388.0,47.7418,47.761,47.6937,47.7418,113388.0
2024-01-12 14:35:00,49.72,49.76,49.71,49.75,46878.0,47.7418,47.7802,47.7322,47.7706,46878.0
2024-01-12 14:40:00,49.76,49.78,49.72,49.73,52687.0,47.7802,47.7994,47.7418,47.7514,52687.0
2024-01-12 14:45:00,49.73,49.76,49.67,49.76,63610.0,47.7514,47.7802,47.6937,47.7802,63610.0
2024-01-12 14:50:00,49.75,49.84,49.75,49.84,93193.0,47.7706,47.857,47.7706,47.857,93193.0
2024-01-12 14:55:00,49.83,49.86,49.8,49.83,99612.0,47.8474,47.8762,47.8186,47.8474,99612.0
2024-01-12 15:00:00,49.82,49.84,49.79,49.83,121408.0,47.8378,47.857,47.809,47.8474,121408.0
2024-01-12 15:05:00,49.83,49.96,49.81,49.94,195081.0,47.8474,47.9722,47.8282,47.953,195081.0
2024-01-12 15:10:00,49.94,49.94,49.8,49.84,153548.0,47.953,47.953,47.8186,47.857,153548.0
2024-01-12 15:15:00,49.84,49.88,49.75,49.76,122580.0,47.857,47.8954,47.7706,47.7802,122580.0
2024-01-12 15:20:00,49.76,49.86,49.76,49.84,86778.0,47.7802,47.8762,47.7802,47.857,86778.0
2024-01-12 15:25:00,49.85,49.88,49.83,49.86,102908.0,47.8666,47.8954,47.8474,47.8762,102908.0
2024-01-12 15:30:00,49.86,49.87,49.81,49.84,144191.0,47.8762,47.8858,47.8282,47.857,144191.0
2024-01-12 15:35:00,49.84,49.87,49.8,49.84,159250.0,47.857,47.8858,47.8186,47.857,159250.0
2024-01-12 15:40:00,49.84,49.93,49.79,49.93,182025.0,47.857,47.9434,47.809,47.9434,182025.0
2024-01-12 15:45:00,49.93,49.94,49.82,49.87,212294.0,47.9434,47.953,47.8378,47.8858,212294.0
2024-01-12 15:50:00,49.87,49.91,49.85,49.89,260394.0,47.8858,47.9242,47.8666,47.905,260394.0
2024-01-12 15:55:00,49.89,49.96,49.81,49.95,609351.0,47.905,47.9722,47.8282,47.9626,609351.0
2024-01-16 09:30:00,49.86,50.14,49.71,49.76,297562.0,47.8762,48.145,47.7322,47.7802,297562.0
2024-01-16 09:35:00,49.75,49.77,49.56,49.61,130113.0,47.7706,47.7898,47.5881,47.6361,130113.0
2024-01-16 09:40:00,49.64,49.7,49.53,49.63,75324.0,47.6649,47.7225,47.5593,47.6553,75324.0
2024-01-16 09:45:00,49.63,49.71,49.48,49.52,283881.0,47.6553,47.7322,47.5113,47.5497,283881.0
2024-01-16 09:50:00,49.51,49.6,49.39,49.46,72440.0,47.5401,47.6265,47.4249,47.4921,72440.0
2024-01-16 09:55:00,49.45,49.6,49.42,49.59,70564.0,47.4825,47.6265,47.4537,47.6169,70564.0
2024-01-16 10:00:00,49.6,49.68,49.51,49.52,340827.0,47.6265,47.7033,47.5401,47.5497,340827.0
2024-01-16 10:05:00,49.51,49.63,49.43,49.54,90506.0,47.5401,47.6553,47.4633,47.5689,90506.0
2024-01-16 10:10:00,49.53,49.54,49.39,49.39,82997.0,47.5593,47.5689,47.4249,47.4249,82997.0
2024-01-16 10:15:00,49.4,49.5,49.35,49.49,86061.0,47.4345,47.5305,47.3865,47.5209,86061.0
2024-01-16 10:20:00,49.48,49.6,49.45,49.59,131337.0,47.5113,47.6265,47.4825,47.6169,131337.0
2024-01-16 10:25:00,49.59,49.63,49.53,49.56,74283.0,47.6169,47.6553,47.5593,47.5881,74283.0
2024-01-16 10:30:00,49.56,49.63,49.5,49.54,67941.0,47.5881,47.6553,47.5305,47.5689,67941.0
2024-01-16 10:35:00,49.54,49.54,49.42,49.44,65362.0,47.5689,47.5689,47.4537,47.4729,65362.0
2024-01-16 10:40:00,49.44,49.44,49.34,49.36,43149.0,47.4729,47.4729,47.3769,47.3961,43149.0
2024-01-16 10:45:00,49.36,49.49,49.32,49.47,103085.0,47.3961,47.5209,47.3577,47.5017,103085.0
2024-01-16 10:50:00,49.47,49.48,49.38,49.44,96816.0,47.5017,47.5113,47.4153,47.4729,96816.0
2024-01-16 10:55:00,49.44,49.45,49.34,49.41,85177.0,47.4729,47.4825,47.3769,47.4441,85177.0
2024-01-16 11:00:00,49.41,49.42,49.3,49.31,138919.0,47.4441,47.4537,47.3385,47.3481,138919.0
2024-01-16 11:05:00,49.31,49.41,49.27,49.27,56802.0,47.3481,47.4441,47.3097,47.3097,56802.0
2024-01-16 11:10:00,49.28,49.41,49.26,49.37,72512.0,47.3193,47.4441,47.3001,47.4057,72512.0
2024-01-16 11:15:00,49.36,49.4,49.31,49.32,146801.0,47.3961,47.4345,47.3481,47.3577,146801.0
2024-01-16 11:20:00,49.32,49.38,49.31,49.35,96688.0,47.3577,47.4153,47.3481,47.3865,96688.0
2024-01-16 11:25:00,49.34,49.37,49.3,49.3,64683.0,47.3769,47.4057,47.3385,47.3385,64683.0
2024-01-16 11:30:00,49.31,49.36,49.28,49.34,40487.0,47.3481,47.3961,47.3193,47.3769,40487.0
2024-01-16 11:35:00,49.34,49.39,49.27,49.39,50452.0,47.3769,47.4249,47.3097,47.4249,50452.0
2024-01-16 11:40:00,49.38,49.38,49.31,49.35,50711.0,47.4153,47.4153,47.3481,47.3865,50711.0
2024-01-16 11:45:00,49.35,49.38,49.3,49.37,46527.0,47.3865,47.4153,47.3385,47.4057,46527.0
2024-01-16 11:50:00,49.37,49.37,49.22,49.23,159540.0,47.4057,47.4057,47.2616,47.2712,159540.0
2024-01-16 11:55:00,49.23,49.23,49.08,49.08,241667.0,47.2712,47.2712,47.1272,47.1272,241667.0
2024-01-16 12:00:00,49.07,49.15,49.05,49.15,112383.0,47.1176,47.1944,47.0984,47.1944,112383.0
2024-01-16 12:05:00,49.15,49.18,49.06,49.08,79321.0,47.1944,47.2232,47.108,47.1272,79321.0
2024-01-16 12:10:00,49.08,49.09,49.03,49.04,71286.0,47.1272,47.1368,47.0792,47.0888,71286.0
2024-01-16 12:15:00,49.04,49.09,49.01,49.03,199167.0,47.0888,47.1368,47.06,47.0792,199167.0
2024-01-16 12:20:00,49.02,49.06,48.94,48.96,63959.0,47.0696,47.108,46.9928,47.012,63959.0
2024-01-16 12:25:00,48.96,49.03,48.91,49.02,194160.0,47.012,47.0792,46.964,47.0696,194160.0
2024-01-16 12:30:00,49.02,49.03,48.88,48.9,85891.0,47.0696,47.0792,46.9352,46.9544,85891.0
2024-01-16 12:35:00,48.89,48.99,48.86,48.98,109477.0,46.9448,47.0408,46.916,47.0312,109477.0
2024-01-16 12:40:00,48.98,49.02,48.97,48.98,73360.0,47.0312,47.0696,47.0216,47.0312,73360.0
2024-01-16 12:45:00,48.98,48.99,48.9,48.94,93410.0,47.0312,47.0408,46.9544,46.9928,93410.0
2024-01-16 12:50:00,48.95,49.01,48.94,48.97,96727.0,47.0024,47.06,46.9928,47.0216,96727.0
2024-01-16 12:55:00,48.97,49.02,48.93,49.01,95968.0,47.0216,47.0696,46.9832,47.06,95968.0
2024-01-16 13:00:00,49.02,49.06,49.0,49.05,69144.0,47.0696,47.108,47.0504,47.0984,69144.0
2024-01-16 13:05:00,49.05,49.08,48.99,49.01,70258.0,47.0984,47.1272,47.0408,47.06,70258.0
2024-01-16 13:10:00,49.01,49.01,48.95,48.96,45753.0,47.06,47.06,47.0024,47.012,45753.0
2024-01-16 13:15:00,48.96,49.02,48.96,48.98,85850.0,47.012,47.0696,47.012,47.0312,85850.0
2024-01-16 13:20:00,48.98,48.99,48.94,48.95,59180.0,47.0312,47.0408,46.9928,47.0024,59180.0
2024-01-16 13:25:00,48.95,49.04,48.89,49.04,98012.0,47.0024,47.0888,46.9448,47.0888,98012.0
2024-01-16 13:30:00,49.04,49.04,48.95,48.99,70882.0,47.0888,47.0888,47.0024,47.0408,70882.0
2024-01-16 13:35:00,48.99,48.99,48.92,48.98,118325.0,47.0408,47.0408,46.9736,47.0312,118325.0
2024-01-16 13:40:00,48.97,48.99,48.86,48.9,283520.0,47.0216,47.0408,46.916,46.9544,283520.0
2024-01-16 13:45:00,48.89,48.92,48.83,48.86,85989.0,46.9448,46.9736,46.8872,46.916,85989.0
2024-01-16 13:50:00,48.86,48.86,48.78,48.81,99420.0,46.916,46.916,46.8392,46.868,99420.0
2024-01-16 13:55:00,48.82,48.85,48.8,48.8,105773.0,46.8776,46.9064,46.8584,46.8584,105773.0
2024-01-16 14:00:00,48.8,48.83,48.78,48.8,61487.0,46.8584,46.8872,46.8392,46.8584,61487.0
2024-01-16 14:05:00,48.8,48.85,48.77,48.8,43647.0,46.8584,46.9064,46.8296,46.8584,43647.0
2024-01-16 14:10:00,48.8,48.81,48.65,48.66,85329.0,46.8584,46.868,46.7143,46.7239,85329.0
2024-01-16 14:15:00,48.66,48.82,48.65,48.79,119358.0,46.7239,46.8776,46.7143,46.8488,119358.0
2024-01-16 14:20:00,48.79,48.85,48.7,48.8,79290.0,46.8488,46.9064,46.7623,46.8584,79290.0
2024-01-16 14:25:00,48.8,48.86,48.74,48.75,70799.0,46.8584,46.916,46.8007,46.8103,70799.0
2024-01-16 14:30:00,48.74,48.78,48.69,48.78,126111.0,46.8007,46.8392,46.7527,46.8392,126111.0
2024-01-16 14:35:00,48.78,48.79,48.74,48.77,77278.0,46.8392,46.8488,46.8007,46.8296,77278.0
2024-01-16 14:40:00,48.77,48.84,48.73,48.83,141584.0,46.8296,46.8968,46.7911,46.8872,141584.0
2024-01-16 14:45:00,48.84,48.92,48.81,48.9,226083.0,46.8968,46.9736,46.868,46.9544,226083.0
2024-01-16 14:50:00,48.9,48.92,48.82,48.88,283790.0,46.9544,46.9736,46.8776,46.9352,283790.0
2024-01-16 14:55:00,48.88,48.92,48.76,48.77,216867.0,46.9352,46.9736,46.8199,46.8296,216867.0
2024-01-16 15:00:00,48.77,48.79,48.67,48.69,116961.0,46.8296,46.8488,46.7335,46.7527,116961.0
2024-01-16 15:05:00,48.69,48.72,48.64,48.65,211318.0,46.7527,46.7815,46.7047,46.7143,211318.0
2024-01-16 15:10:00,48.65,48.67,48.49,48.5,295369.0,46.7143,46.7335,46.5607,46.5703,295369.0
2024-01-16 15:15:00,48.49,48.56,48.46,48.53,171017.0,46.5607,46.6279,46.5319,46.5991,171017.0
2024-01-16 15:20:00,48.53,48.62,48.52,48.56,216541.0,46.5991,46.6855,46.5895,46.6279,216541.0
2024-01-16 15:25:00,48.55,48.6,48.51,48.55,169457.0,46.6183,46.6663,46.5799,46.6183,169457.0
2024-01-16 15:30:00,48.56,48.6,48.51,48.54,218112.0,46.6279,46.6663,46.5799,46.6087,218112.0
2024-01-16 15:35:00,48.54,48.54,48.46,48.47,312680.0,46.6087,46.6087,46.5319,46.5415,312680.0
2024-01-16 15:40:00,48.47,48.48,48.37,48.46,220493.0,46.5415,46.5511,46.4455,46.5319,220493.0
2024-01-16 15:45:00,48.46,48.52,48.34,48.36,593252.0,46.5319,46.5895,46.4167,46.4359,593252.0
2024-01-16 15:50:00,48.35,48.44,48.29,48.3,612119.0,46.4263,46.5127,46.3686,46.3783,612119.0
2024-01-16 15:55:00,48.29,48.34,48.23,48.28,1006580.0,46.3686,46.4167,46.311,46.359,1006580.0
2024-01-17 09:30:00,47.42,47.49,47.24,47.32,490468.0,45.5333,45.6005,45.3604,45.4372,490468.0
2024-01-17 09:35:00,47.31,47.76,47.17,47.73,199631.0,45.4276,45.8597,45.2932,45.8309,199631.0
2024-01-17 09:40:00,47.73,48.1,47.73,48.09,161790.0,45.8309,46.1862,45.8309,46.1766,161790.0
2024-01-17 09:45:00,48.09,48.43,48.04,48.42,169191.0,46.1766,46.5031,46.1286,46.4935,169191.0
2024-01-17 09:50:00,48.44,48.45,48.32,48.38,87278.0,46.5127,46.5223,46.3975,46.4551,87278.0
2024-01-17 09:55:00,48.38,48.57,48.34,48.57,170028.0,46.4551,46.6375,46.4167,46.6375,170028.0
2024-01-17 10:00:00,48.56,48.57,48.43,48.51,132002.0,46.6279,46.6375,46.5031,46.5799,132002.0
2024-01-17 10:05:00,48.51,48.52,48.27,48.3,145950.0,46.5799,46.5895,46.3494,46.3783,145950.0
2024-01-17 10:10:00,48.31,48.47,48.3,48.47,119365.0,46.3879,46.5415,46.3783,46.5415,119365.0
2024-01-17 10:15:00,48.47,48.5,48.42,48.44,89962.0,46.5415,46.5703,46.4935,46.5127,89962.0
2024-01-17 10:20:00,48.43,48.6,48.37,48.52,437067.0,46.5031,46.6663,46.4455,46.5895,437067.0
2024-01-17 10:25:00,48.51,48.52,48.31,48.38,177241.0,46.5799,46.5895,46.3879,46.4551,177241.0
2024-01-17 10:30:00,48.37,48.43,48.34,48.42,62377.0,46.4455,46.5031,46.4167,46.4935,62377.0
2024-01-17 10:35:00,48.41,48.55,48.38,48.55,108118.0,46.4839,46.6183,46.4551,46.6183,108118.0
2024-01-17 10:40:00,48.54,48.55,48.26,48.28,66179.0,46.6087,46.6183,46.3398,46.359,66179.0
2024-01-17 10:45:00,48.28,48.33,48.21,48.25,81803.0,46.359,46.4071,46.2918,46.3302,81803.0
2024-01-17 10:50:00,48.25,48.3,48.22,48.27,84343.0,46.3302,46.3783,46.3014,46.3494,84343.0
2024-01-17 10:55:00,48.28,48.3,48.21,48.28,188616.0,46.359,46.3783,46.2918,46.359,188616.0
2024-01-17 11:00:00,48.27,48.37,48.25,48.27,71140.0,46.3494,46.4455,46.3302,46.3494,71140.0
2024-01-17 11:05:00,48.27,48.28,48.22,48.26,77603.0,46.3494,46.359,46.3014,46.3398,77603.0
2024-01-17 11:10:00,48.26,48.43,48.25,48.43,63831.0,46.3398,46.5031,46.3302,46.5031,63831.0
2024-01-17 11:15:00,48.43,48.43,48.31,48.33,65841.0,46.5031,46.5031,46.3879,46.4071,65841.0
2024-01-17 11:20:00,48.33,48.35,48.26,48.33,93433.0,46.4071,46.4263,46.3398,46.4071,93433.0
2024-01-17 11:25:00,48.33,48.38,48.31,48.37,72492.0,46.4071,46.4551,46.3879,46.4455,72492.0
2024-01-17 11:30:00,48.36,48.44,48.35,48.41,84914.0,46.4359,46.5127,46.4263,46.4839,84914.0
2024-01-17 11:35:00,48.41,48.42,48.28,48.3,34473.0,46.4839,46.4935,46.359,46.3783,34473.0
2024-01-17 11:40:00,48.31,48.31,48.25,48.29,57068.0,46.3879,46.3879,46.3302,46.3686,57068.0
2024-01-17 11:45:00,48.29,48.3,48.24,48.27,79300.0,46.3686,46.3783,46.3206,46.3494,79300.0
2024-01-17 11:50:00,48.27,48.3,48.24,48.26,83195.0,46.3494,46.3783,46.3206,46.3398,83195.0
2024-01-17 11:55:00,48.26,48.3,48.24,48.27,200051.0,46.3398,46.3783,46.3206,46.3494,200051.0
2024-01-17 12:00:00,48.27,48.27,48.14,48.23,113538.0,46.3494,46.3494,46.2246,46.311,113538.0
2024-01-17 12:05:00,48.23,48.25,48.19,48.22,50641.0,46.311,46.3302,46.2726,46.3014,50641.0
2024-01-17 12:10:00,48.22,48.28,48.22,48.23,60858.0,46.3014,46.359,46.3014,46.311,60858.0
2024-01-17 12:15:00,48.23,48.29,48.23,48.28,100326.0,46.311,46.3686,46.311,46.359,100326.0
2024-01-17 12:20:00,48.28,48.3,48.23,48.25,62585.0,46.359,46.3783,46.311,46.3302,62585.0
2024-01-17 12:25:00,48.24,48.28,48.24,48.28,42441.0,46.3206,46.359,46.3206,46.359,42441.0
2024-01-17 12:30:00,48.28,48.33,48.26,48.27,128383.0,46.359,46.4071,46.3398,46.3494,128383.0
2024-01-17 12:35:00,48.27,48.29,48.21,48.22,129994.0,46.3494,46.3686,46.2918,46.3014,129994.0
2024-01-17 12:40:00,48.22,48.31,48.21,48.31,69831.0,46.3014,46.3879,46.2918,46.3879,69831.0
2024-01-17 12:45:00,48.3,48.32,48.27,48.3,112838.0,46.3783,46.3975,46.3494,46.3783,112838.0
2024-01-17 12:50:00,48.29,48.34,48.29,48.34,29253.0,46.3686,46.4167,46.3686,46.4167,29253.0
2024-01-17 12:55:00,48.34,48.35,48.24,48.26,136243.0,46.4167,46.4263,46.3206,46.3398,136243.0
2024-01-17 13:00:00,48.26,48.27,48.14,48.16,56131.0,46.3398,46.3494,46.2246,46.2438,56131.0
2024-01-17 13:05:00,48.16,48.21,48.15,48.21,39656.0,46.2438,46.2918,46.2342,46.2918,39656.0
2024-01-17 13:10:00,48.21,48.25,48.16,48.22,82189.0,46.2918,46.3302,46.2438,46.3014,82189.0
2024-01-17 13:15:00,48.22,48.3,48.22,48.28,54443.0,46.3014,46.3783,46.3014,46.359,54443.0
2024-01-17 13:20:00,48.28,48.29,48.14,48.14,196221.0,46.359,46.3686,46.2246,46.2246,196221.0
2024-01-17 13:25:00,48.15,48.16,47.99,48.04,317174.0,46.2342,46.2438,46.0806,46.1286,317174.0
2024-01-17 13:30:00,48.05,48.05,47.93,47.98,162651.0,46.1382,46.1382,46.023,46.071,162651.0
2024-01-17 13:35:00,47.97,47.97,47.8,47.83,105716.0,46.0614,46.0614,45.8981,45.927,105716.0
2024-01-17 13:40:00,47.83,47.89,47.82,47.85,92427.0,45.927,45.9846,45.9173,45.9462,92427.0
2024-01-17 13:45:00,47.85,47.85,47.75,47.77,85736.0,45.9462,45.9462,45.8501,45.8693,85736.0
2024-01-17 13:50:00,47.76,47.92,47.75,47.92,118760.0,45.8597,46.0134,45.8501,46.0134,118760.0
2024-01-17 13:55:00,47.93,47.93,47.88,47.9,72564.0,46.023,46.023,45.975,45.9942,72564.0
2024-01-17 14:00:00,47.91,47.98,47.87,47.93,93124.0,46.0038,46.071,45.9654,46.023,93124.0
2024-01-17 14:05:00,47.92,47.96,47.83,47.95,135284.0,46.0134,46.0518,45.927,46.0422,135284.0
2024-01-17 14:10:00,47.96,47.98,47.93,47.97,98712.0,46.0518,46.071,46.023,46.0614,98712.0
2024-01-17 14:15:00,47.97,48.09,47.96,48.09,86309.0,46.0614,46.1766,46.0518,46.1766,86309.0
2024-01-17 14:20:00,48.09,48.16,47.99,47.99,99520.0,46.1766,46.2438,46.0806,46.0806,99520.0
2024-01-17 14:25:00,48.0,48.03,47.93,47.94,126439.0,46.0902,46.119,46.023,46.0326,126439.0
2024-01-17 14:30:00,47.94,48.0,47.92,47.93,84424.0,46.0326,46.0902,46.0134,46.023,84424.0
2024-01-17 14:35:00,47.93,47.97,47.88,47.9,60526.0,46.023,46.0614,45.975,45.9942,60526.0
2024-01-17 14:40:00,47.9,47.96,47.89,47.95,68016.0,45.9942,46.0518,45.9846,46.0422,68016.0
2024-01-17 14:45:00,47.95,47.96,47.87,47.89,107872.0,46.0422,46.0518,45.9654,45.9846,107872.0
2024-01-17 14:50:00,47.89,47.91,47.83,47.89,84355.0,45.9846,46.0038,45.927,45.9846,84355.0
2024-01-17 14:55:00,47.89,47.97,47.88,47.94,71986.0,45.9846,46.0614,45.975,46.0326,71986.0
2024-01-17 15:00:00,47.94,47.94,47.84,47.86,65870.0,46.0326,46.0326,45.9366,45.9558,65870.0
2024-01-17 15:05:00,47.85,47.87,47.82,47.86,86804.0,45.9462,45.9654,45.9173,45.9558,86804.0
2024-01-17 15:10:00,47.86,47.89,47.79,47.82,143013.0,45.9558,45.9846,45.8885,45.9173,143013.0
2024-01-17 15:15:00,47.83,47.83,47.76,47.79,105143.0,45.927,45.927,45.8597,45.8885,105143.0
2024-01-17 15:20:00,47.79,47.79,47.75,47.76,102253.0,45.8885,45.8885,45.8501,45.8597,102253.0
2024-01-17 15:25:00,47.76,47.81,47.73,47.75,211454.0,45.8597,45.9077,45.8309,45.8501,211454.0
2024-01-17 15:30:00,47.75,47.85,47.73,47.82,140761.0,45.8501,45.9462,45.8309,45.9173,140761.0
2024-01-17 15:35:00,47.82,47.85,47.8,47.82,102345.0,45.9173,45.9462,45.8981,45.9173,102345.0
2024-01-17 15:40:00,47.83,47.86,47.78,47.8,158393.0,45.927,45.9558,45.8789,45.8981,158393.0
2024-01-17 15:45:00,47.8,47.86,47.78,47.84,214625.0,45.8981,45.9558,45.8789,45.9366,214625.0
2024-01-17 15:50:00,47.85,47.9,47.8,47.86,321584.0,45.9462,45.9942,45.8981,45.9558,321584.0
2024-01-17 15:55:00,47.86,47.95,47.86,47.91,663258.0,45.9558,46.0422,45.9558,46.0038,663258.0
2024-01-18 09:30:00,47.9,48.02,47.71,48.02,403493.0,45.9942,46.1094,45.8117,46.1094,403493.0
2024-01-18 09:35:00,48.01,48.14,47.96,48.08,101413.0,46.0998,46.2246,46.0518,46.167,101413.0
2024-01-18 09:40:00,48.07,48.16,48.0,48.08,275280.0,46.1574,46.2438,46.0902,46.167,275280.0
2024-01-18 09:45:00,48.09,48.13,48.04,48.11,225151.0,46.1766,46.215,46.1286,46.1958,225151.0
2024-01-18 09:50:00,48.12,48.18,48.01,48.13,97010.0,46.2054,46.263,46.0998,46.215,97010.0
2024-01-18 09:55:00,48.12,48.18,48.01,48.02,247434.0,46.2054,46.263,46.0998,46.1094,247434.0
2024-01-18 10:00:00,48.02,48.23,47.99,48.23,206372.0,46.1094,46.311,46.0806,46.311,206372.0
2024-01-18 10:05:00,48.23,48.34,48.22,48.3,162891.0,46.311,46.4167,46.3014,46.3783,162891.0
2024-01-18 10:10:00,48.3,48.35,48.24,48.27,123966.0,46.3783,46.4263,46.3206,46.3494,123966.0
2024-01-18 10:15:00,48.27,48.36,48.22,48.22,116512.0,46.3494,46.4359,46.3014,46.3014,116512.0
2024-01-18 10:20:00,48.22,48.25,48.16,48.17,125703.0,46.3014,46.3302,46.2438,46.2534,125703.0
2024-01-18 10:25:00,48.17,48.23,48.14,48.15,127772.0,46.2534,46.311,46.2246,46.2342,127772.0
2024-01-18 10:30:00,48.15,48.17,48.09,48.09,141788.0,46.2342,46.2534,46.1766,46.1766,141788.0
2024-01-18 10:35:00,48.09,48.13,48.04,48.05,138162.0,46.1766,46.215,46.1286,46.1382,138162.0
2024-01-18 10:40:00,48.05,48.14,48.03,48.05,108664.0,46.1382,46.2246,46.119,46.1382,108664.0
2024-01-18 10:45:00,48.05,48.05,47.97,47.99,124628.0,46.1382,46.1382,46.0614,46.0806,124628.0
2024-01-18 10:50:00,47.98,48.05,47.97,47.99,117937.0,46.071,46.1382,46.0614,46.0806,117937.0
2024-01-18 10:55:00,47.98,48.05,47.93,47.93,77014.0,46.071,46.1382,46.023,46.023,77014.0
2024-01-18 11:00:00,47.93,47.98,47.87,47.88,104529.0,46.023,46.071,45.9654,45.975,104529.0
2024-01-18 11:05:00,47.88,47.96,47.88,47.92,105202.0,45.975,46.0518,45.975,46.0134,105202.0
2024-01-18 11:10:00,47.91,48.03,47.91,48.03,86115.0,46.0038,46.119,46.0038,46.119,86115.0
2024-01-18 11:15:00,48.03,48.15,48.03,48.05,87402.0,46.119,46.2342,46.119,46.1382,87402.0
2024-01-18 11:20:00,48.05,48.07,47.95,48.06,61438.0,46.1382,46.1574,46.0422,46.1478,61438.0
2024-01-18 11:25:00,48.06,48.12,48.03,48.11,97890.0,46.1478,46.2054,46.119,46.1958,97890.0
2024-01-18 11:30:00,48.11,48.17,48.07,48.09,90749.0,46.1958,46.2534,46.1574,46.1766,90749.0
2024-01-18 11:35:00,48.09,48.19,48.07,48.17,47891.0,46.1766,46.2726,46.1574,46.2534,47891.0
2024-01-18 11:40:00,48.17,48.18,48.11,48.14,91923.0,46.2534,46.263,46.1958,46.2246,91923.0
2024-01-18 11:45:00,48.14,48.2,48.13,48.16,55548.0,46.2246,46.2822,46.215,46.2438,55548.0
2024-01-18 11:50:00,48.16,48.2,48.13,48.15,103553.0,46.2438,46.2822,46.215,46.2342,103553.0
2024-01-18 11:55:00,48.15,48.31,48.14,48.29,145821.0,46.2342,46.3879,46.2246,46.3686,145821.0
2024-01-18 12:00:00,48.29,48.34,48.21,48.32,197226.0,46.3686,46.4167,46.2918,46.3975,197226.0
2024-01-18 12:05:00,48.33,48.33,48.2,48.27,129332.0,46.4071,46.4071,46.2822,46.3494,129332.0
2024-01-18 12:10:00,48.27,48.33,48.26,48.3,118657.0,46.3494,46.4071,46.3398,46.3783,118657.0
2024-01-18 12:15:00,48.3,48.34,48.25,48.28,108354.0,46.3783,46.4167,46.3302,46.359,108354.0
2024-01-18 12:20:00,48.28,48.34,48.27,48.3,120963.0,46.359,46.4167,46.3494,46.3783,120963.0
2024-01-18 12:25:00,48.3,48.37,48.3,48.33,176129.0,46.3783,46.4455,46.3783,46.4071,176129.0
2024-01-18 12:30:00,48.33,48.36,48.31,48.33,122137.0,46.4071,46.4359,46.3879,46.4071,122137.0
2024-01-18 12:35:00,48.34,48.42,48.32,48.36,88720.0,46.4167,46.4935,46.3975,46.4359,88720.0
2024-01-18 12:40:00,48.36,48.37,48.29,48.33,63044.0,46.4359,46.4455,46.3686,46.4071,63044.0
2024-01-18 12:45:00,48.33,48.41,48.32,48.38,103505.0,46.4071,46.4839,46.3975,46.4551,103505.0
2024-01-18 12:50:00,48.37,48.41,48.34,48.35,67646.0,46.4455,46.4839,46.4167,46.4263,67646.0
2024-01-18 12:55:00,48.34,48.36,48.29,48.32,110392.0,46.4167,46.4359,46.3686,46.3975,110392.0
2024-01-18 13:00:00,48.32,48.33,48.25,48.26,97396.0,46.3975,46.4071,46.3302,46.3398,97396.0
2024-01-18 13:05:00,48.26,48.26,48.17,48.2,74895.0,46.3398,46.3398,46.2534,46.2822,74895.0
2024-01-18 13:10:00,48.21,48.25,48.19,48.23,90697.0,46.2918,46.3302,46.2726,46.311,90697.0
2024-01-18 13:15:00,48.23,48.26,48.21,48.24,52533.0,46.311,46.3398,46.2918,46.3206,52533.0
2024-01-18 13:20:00,48.24,48.26,48.18,48.19,97888.0,46.3206,46.3398,46.263,46.2726,97888.0
2024-01-18 13:25:00,48.18,48.23,48.15,48.21,55996.0,46.263,46.311,46.2342,46.2918,55996.0
2024-01-18 13:30:00,48.2,48.32,48.2,48.3,73340.0,46.2822,46.3975,46.2822,46.3783,73340.0
2024-01-18 13:35:00,48.3,48.33,48.26,48.28,64676.0,46.3783,46.4071,46.3398,46.359,64676.0
2024-01-18 13:40:00,48.27,48.33,48.26,48.33,62322.0,46.3494,46.4071,46.3398,46.4071,62322.0
2024-01-18 13:45:00,48.33,48.35,48.3,48.34,74770.0,46.4071,46.4263,46.3783,46.4167,74770.0
2024-01-18 13:50:00,48.34,48.43,48.33,48.37,66452.0,46.4167,46.5031,46.4071,46.4455,66452.0
2024-01-18 13:55:00,48.36,48.48,48.36,48.45,56128.0,46.4359,46.5511,46.4359,46.5223,56128.0
2024-01-18 14:00:00,48.45,48.47,48.42,48.45,55534.0,46.5223,46.5415,46.4935,46.5223,55534.0
2024-01-18 14:05:00,48.45,48.51,48.42,48.51,55248.0,46.5223,46.5799,46.4935,46.5799,55248.0
2024-01-18 14:10:00,48.51,48.51,48.44,48.47,72853.0,46.5799,46.5799,46.5127,46.5415,72853.0
2024-01-18 14:15:00,48.47,48.49,48.44,48.48,76391.0,46.5415,46.5607,46.5127,46.5511,76391.0
2024-01-18 14:20:00,48.48,48.58,48.47,48.54,112832.0,46.5511,46.6471,46.5415,46.6087,112832.0
2024-01-18 14:25:00,48.54,48.57,48.52,48.54,93323.0,46.6087,46.6375,46.5895,46.6087,93323.0
2024-01-18 14:30:00,48.55,48.63,48.54,48.62,128406.0,46.6183,46.6951,46.6087,46.6855,128406.0
2024-01-18 14:35:00,48.62,48.63,48.57,48.59,65478.0,46.6855,46.6951,46.6375,46.6567,65478.0
2024-01-18 14:40:00,48.59,48.62,48.53,48.54,73202.0,46.6567,46.6855,46.5991,46.6087,73202.0
2024-01-18 14:45:00,48.54,48.57,48.5,48.51,153569.0,46.6087,46.6375,46.5703,46.5799,153569.0
2024-01-18 14:50:00,48.5,48.63,48.5,48.6,71439.0,46.5703,46.6951,46.5703,46.6663,71439.0
2024-01-18 14:55:00,48.59,48.68,48.58,48.67,73402.0,46.6567,46.7431,46.6471,46.7335,73402.0
2024-01-18 15:00:00,48.67,48.71,48.64,48.66,75569.0,46.7335,46.7719,46.7047,46.7239,75569.0
2024-01-18 15:05:00,48.66,48.74,48.64,48.73,150798.0,46.7239,46.8007,46.7047,46.7911,150798.0
2024-01-18 15:10:00,48.73,48.73,48.6,48.62,162932.0,46.7911,46.7911,46.6663,46.6855,162932.0
2024-01-18 15:15:00,48.62,48.63,48.56,48.58,155622.0,46.6855,46.6951,46.6279,46.6471,155622.0
2024-01-18 15:20:00,48.58,48.71,48.57,48.7,161813.0,46.6471,46.7719,46.6375,46.7623,161813.0
2024-01-18 15:25:00,48.7,48.77,48.69,48.73,160022.0,46.7623,46.8296,46.7527,46.7911,160022.0
2024-01-18 15:30:00,48.73,48.74,48.63,48.65,238624.0,46.7911,46.8007,46.6951,46.7143,238624.0
2024-01-18 15:35:00,48.65,48.66,48.62,48.65,159667.0,46.7143,46.7239,46.6855,46.7143,159667.0
2024-01-18 15:40:00,48.65,48.66,48.59,48.65,176519.0,46.7143,46.7239,46.6567,46.7143,176519.0
2024-01-18 15:45:00,48.65,48.68,48.6,48.61,240973.0,46.7143,46.7431,46.6663,46.6759,240973.0
2024-01-18 15:50:00,48.61,48.81,48.59,48.75,460446.0,46.6759,46.868,46.6567,46.8103,460446.0
2024-01-18 15:55:00,48.75,48.77,48.55,48.56,949582.0,46.8103,46.8296,46.6183,46.6279,949582.0
2024-01-19 09:30:00,49.54,49.93,49.11,49.85,1181596.0,47.5689,47.9434,47.156,47.8666,1181596.0
2024-01-19 09:35:00,49.83,50.02,49.32,49.62,336051.0,47.8474,48.0298,47.3577,47.6457,336051.0
2024-01-19 09:40:00,49.61,50.35,49.48,50.14,1140059.0,47.6361,48.3467,47.5113,48.145,1140059.0
2024-01-19 09:45:00,50.14,50.34,49.57,50.27,1034890.0,48.145,48.3371,47.5977,48.2699,1034890.0
2024-01-19 09:50:00,50.28,50.28,49.78,49.92,370993.0,48.2795,48.2795,47.7994,47.9338,370993.0
2024-01-19 09:55:00,49.92,50.04,49.89,49.96,267593.0,47.9338,48.049,47.905,47.9722,267593.0
2024-01-19 10:00:00,49.97,50.1,49.86,50.01,274669.0,47.9818,48.1066,47.8762,48.0202,274669.0
2024-01-19 10:05:00,50.01,50.03,49.61,49.62,412150.0,48.0202,48.0394,47.6361,47.6457,412150.0
2024-01-19 10:10:00,49.62,49.87,49.5,49.85,303899.0,47.6457,47.8858,47.5305,47.8666,303899.0
2024-01-19 10:15:00,49.85,49.85,49.33,49.36,157283.0,47.8666,47.8666,47.3673,47.3961,157283.0
2024-01-19 10:20:00,49.35,49.47,49.28,49.37,176497.0,47.3865,47.5017,47.3193,47.4057,176497.0
2024-01-19 10:25:00,49.36,49.43,49.0,49.03,377742.0,47.3961,47.4633,47.0504,47.0792,377742.0
2024-01-19 10:30:00,49.02,49.29,49.01,49.17,211544.0,47.0696,47.3289,47.06,47.2136,211544.0
2024-01-19 10:35:00,49.16,49.25,49.12,49.23,147421.0,47.204,47.2905,47.1656,47.2712,147421.0
2024-01-19 10:40:00,49.23,49.31,49.17,49.26,118899.0,47.2712,47.3481,47.2136,47.3001,118899.0
2024-01-19 10:45:00,49.26,49.56,49.22,49.53,178381.0,47.3001,47.5881,47.2616,47.5593,178381.0
2024-01-19 10:50:00,49.51,49.67,49.32,49.34,241193.0,47.5401,47.6937,47.3577,47.3769,241193.0
2024-01-19 10:55:00,49.34,49.46,49.27,49.46,167968.0,47.3769,47.4921,47.3097,47.4921,167968.0
2024-01-19 11:00:00,49.45,49.65,49.42,49.6,174850.0,47.4825,47.6745,47.4537,47.6265,174850.0
2024-01-19 11:05:00,49.61,49.74,49.42,49.64,143466.0,47.6361,47.761,47.4537,47.6649,143466.0
2024-01-19 11:10:00,49.65,49.66,49.53,49.57,161978.0,47.6745,47.6841,47.5593,47.5977,161978.0
2024-01-19 11:15:00,49.58,49.64,49.5,49.62,157903.0,47.6073,47.6649,47.5305,47.6457,157903.0
2024-01-19 11:20:00,49.63,49.72,49.55,49.56,279113.0,47.6553,47.7418,47.5785,47.5881,279113.0
2024-01-19 11:25:00,49.56,49.6,49.43,49.45,124003.0,47.5881,47.6265,47.4633,47.4825,124003.0
2024-01-19 11:30:00,49.44,49.54,49.44,49.45,75812.0,47.4729,47.5689,47.4729,47.4825,75812.0
2024-01-19 11:35:00,49.45,49.68,49.42,49.66,125108.0,47.4825,47.7033,47.4537,47.6841,125108.0
2024-01-19 11:40:00,49.66,49.69,49.58,49.65,177599.0,47.6841,47.7129,47.6073,47.6745,177599.0
2024-01-19 11:45:00,49.64,49.82,49.62,49.79,246103.0,47.6649,47.8378,47.6457,47.809,246103.0
2024-01-19 11:50:00,49.79,49.88,49.74,49.78,238772.0,47.809,47.8954,47.761,47.7994,238772.0
2024-01-19 11:55:00,49.78,49.79,49.48,49.49,178446.0,47.7994,47.809,47.5113,47.5209,178446.0
2024-01-19 12:00:00,49.51,49.53,49.36,49.47,167955.0,47.5401,47.5593,47.3961,47.5017,167955.0
2024-01-19 12:05:00,49.47,49.47,49.25,49.28,177114.0,47.5017,47.5017,47.2905,47.3193,177114.0
2024-01-19 12:10:00,49.28,49.44,49.25,49.42,88555.0,47.3193,47.4729,47.2905,47.4537,88555.0
2024-01-19 12:15:00,49.42,49.47,49.26,49.27,68883.0,47.4537,47.5017,47.3001,47.3097,68883.0
2024-01-19 12:20:00,49.26,49.39,49.25,49.39,65228.0,47.3001,47.4249,47.2905,47.4249,65228.0
2024-01-19 12:25:00,49.38,49.48,49.33,49.36,59379.0,47.4153,47.5113,47.3673,47.3961,59379.0
2024-01-19 12:30:00,49.36,49.41,49.3,49.33,90017.0,47.3961,47.4441,47.3385,47.3673,90017.0
2024-01-19 12:35:00,49.33,49.42,49.29,49.36,75034.0,47.3673,47.4537,47.3289,47.3961,75034.0
2024-01-19 12:40:00,49.36,49.45,49.3,49.41,533804.0,47.3961,47.4825,47.3385,47.4441,533804.0
2024-01-19 12:45:00,49.41,49.52,49.38,49.46,269985.0,47.4441,47.5497,47.4153,47.4921,269985.0
2024-01-19 12:50:00,49.46,49.59,49.45,49.51,143713.0,47.4921,47.6169,47.4825,47.5401,143713.0
2024-01-19 12:55:00,49.5,49.52,49.44,49.47,128717.0,47.5305,47.5497,47.4729,47.5017,128717.0
2024-01-19 13:00:00,49.46,49.49,49.34,49.34,185761.0,47.4921,47.5209,47.3769,47.3769,185761.0
2024-01-19 13:05:00,49.35,49.51,49.33,49.42,92996.0,47.3865,47.5401,47.3673,47.4537,92996.0
2024-01-19 13:10:00,49.43,49.6,49.4,49.57,88726.0,47.4633,47.6265,47.4345,47.5977,88726.0
2024-01-19 13:15:00,49.57,49.71,49.57,49.66,120178.0,47.5977,47.7322,47.5977,47.6841,120178.0
2024-01-19 13:20:00,49.66,49.79,49.66,49.76,110533.0,47.6841,47.809,47.6841,47.7802,110533.0
2024-01-19 13:25:00,49.76,49.87,49.71,49.86,118659.0,47.7802,47.8858,47.7322,47.8762,118659.0
2024-01-19 13:30:00,49.86,49.86,49.72,49.73,98576.0,47.8762,47.8762,47.7418,47.7514,98576.0
2024-01-19 13:35:00,49.73,49.74,49.66,49.66,61400.0,47.7514,47.761,47.6841,47.6841,61400.0
2024-01-19 13:40:00,49.66,49.74,49.66,49.74,73562.0,47.6841,47.761,47.6841,47.761,73562.0
2024-01-19 13:45:00,49.74,49.79,49.72,49.77,66330.0,47.761,47.809,47.7418,47.7898,66330.0
2024-01-19 13:50:00,49.77,49.77,49.65,49.67,59477.0,47.7898,47.7898,47.6745,47.6937,59477.0
2024-01-19 13:55:00,49.67,49.78,49.66,49.76,56305.0,47.6937,47.7994,47.6841,47.7802,56305.0
2024-01-19 14:00:00,49.76,49.78,49.71,49.75,87680.0,47.7802,47.7994,47.7322,47.7706,87680.0
2024-01-19 14:05:00,49.76,49.79,49.72,49.74,75560.0,47.7802,47.809,47.7418,47.761,75560.0
2024-01-19 14:10:00,49.73,49.78,49.7,49.72,51429.0,47.7514,47.7994,47.7225,47.7418,51429.0
2024-01-19 14:15:00,49.71,49.76,49.64,49.73,84150.0,47.7322,47.7802,47.6649,47.7514,84150.0
2024-01-19 14:20:00,49.73,49.81,49.69,49.8,107593.0,47.7514,47.8282,47.7129,47.8186,107593.0
2024-01-19 14:25:00,49.8,49.83,49.74,49.77,108629.0,47.8186,47.8474,47.761,47.7898,108629.0
2024-01-19 14:30:00,49.78,49.83,49.72,49.76,62096.0,47.7994,47.8474,47.7418,47.7802,62096.0
2024-01-19 14:35:00,49.76,49.88,49.75,49.84,142250.0,47.7802,47.8954,47.7706,47.857,142250.0
2024-01-19 14:40:00,49.84,49.86,49.76,49.83,102739.0,47.857,47.8762,47.7802,47.8474,102739.0
2024-01-19 14:45:00,49.83,49.86,49.8,49.83,69965.0,47.8474,47.8762,47.8186,47.8474,69965.0
2024-01-19 14:50:00,49.83,49.9,49.81,49.86,129946.0,47.8474,47.9146,47.8282,47.8762,129946.0
2024-01-19 14:55:00,49.86,49.92,49.84,49.84,95840.0,47.8762,47.9338,47.857,47.857,95840.0
2024-01-19 15:00:00,49.84,49.88,49.82,49.82,142563.0,47.857,47.8954,47.8378,47.8378,142563.0
2024-01-19 15:05:00,49.81,49.87,49.79,49.82,119492.0,47.8282,47.8858,47.809,47.8378,119492.0
2024-01-19 15:10:00,49.82,49.85,49.63,49.63,151379.0,47.8378,47.8666,47.6553,47.6553,151379.0
2024-01-19 15:15:00,49.64,49.69,49.61,49.66,104076.0,47.6649,47.7129,47.6361,47.6841,104076.0
2024-01-19 15:20:00,49.66,49.69,49.62,49.64,87738.0,47.6841,47.7129,47.6457,47.6649,87738.0
2024-01-19 15:25:00,49.64,49.65,49.56,49.65,135740.0,47.6649,47.6745,47.5881,47.6745,135740.0
2024-01-19 15:30:00,49.65,49.65,49.49,49.53,163703.0,47.6745,47.6745,47.5209,47.5593,163703.0
2024-01-19 15:35:00,49.53,49.53,49.45,49.48,146303.0,47.5593,47.5593,47.4825,47.5113,146303.0
2024-01-19 15:40:00,49.48,49.5,49.46,49.47,132051.0,47.5113,47.5305,47.4921,47.5017,132051.0
2024-01-19 15:45:00,49.46,49.57,49.45,49.53,196405.0,47.4921,47.5977,47.4825,47.5593,196405.0
2024-01-19 15:50:00,49.54,49.68,49.52,49.68,452718.0,47.5689,47.7033,47.5497,47.7033,452718.0
2024-01-19 15:55:00,49.68,49.7,49.57,49.64,925522.0,47.7033,47.7225,47.5977,47.6649,925522.0
2024-01-22 09:30:00,49.56,49.68,49.37,49.59,512604.0,47.5881,47.7033,47.4057,47.6169,512604.0
2024-01-22 09:35:00,49.58,50.04,49.51,49.99,260514.0,47.6073,48.049,47.5401,48.001,260514.0
2024-01-22 09:40:00,49.98,50.65,49.98,50.61,486262.0,47.9914,48.6348,47.9914,48.5963,486262.0
2024-01-22 09:45:00,50.61,50.93,50.57,50.92,508114.0,48.5963,48.9036,48.5579,48.894,508114.0
2024-01-22 09:50:00,50.93,51.15,50.73,51.11,288770.0,48.9036,49.1149,48.7116,49.0764,288770.0
2024-01-22 09:55:00,51.12,51.15,50.93,51.14,252845.0,49.086,49.1149,48.9036,49.1053,252845.0
2024-01-22 10:00:00,51.14,51.16,50.83,50.85,480455.0,49.1053,49.1245,48.8076,48.8268,480455.0
2024-01-22 10:05:00,50.85,50.85,50.56,50.82,155356.0,48.8268,48.8268,48.5483,48.798,155356.0
2024-01-22 10:10:00,50.82,50.96,50.75,50.81,202664.0,48.798,48.9324,48.7308,48.7884,202664.0
2024-01-22 10:15:00,50.82,50.92,50.76,50.78,121017.0,48.798,48.894,48.7404,48.7596,121017.0
2024-01-22 10:20:00,50.79,51.0,50.79,50.86,240380.0,48.7692,48.9708,48.7692,48.8364,240380.0
2024-01-22 10:25:00,50.86,50.87,50.64,50.75,170554.0,48.8364,48.846,48.6251,48.7308,170554.0
2024-01-22 10:30:00,50.76,50.81,50.66,50.76,201433.0,48.7404,48.7884,48.6444,48.7404,201433.0
2024-01-22 10:35:00,50.77,50.85,50.73,50.73,74313.0,48.75,48.8268,48.7116,48.7116,74313.0
2024-01-22 10:40:00,50.75,50.77,50.57,50.59,83061.0,48.7308,48.75,48.5579,48.5771,83061.0
2024-01-22 10:45:00,50.58,50.59,50.4,50.42,73662.0,48.5675,48.5771,48.3947,48.4139,73662.0
2024-01-22 10:50:00,50.42,50.63,50.39,50.45,127682.0,48.4139,48.6155,48.3851,48.4427,127682.0
2024-01-22 10:55:00,50.45,50.65,50.44,50.62,109921.0,48.4427,48.6348,48.4331,48.6059,109921.0
2024-01-22 11:00:00,50.62,50.67,50.58,50.58,79378.0,48.6059,48.654,48.5675,48.5675,79378.0
2024-01-22 11:05:00,50.58,50.64,50.53,50.59,52109.0,48.5675,48.6251,48.5195,48.5771,52109.0
2024-01-22 11:10:00,50.6,50.6,50.49,50.54,52796.0,48.5867,48.5867,48.4811,48.5291,52796.0
2024-01-22 11:15:00,50.54,50.58,50.5,50.51,43076.0,48.5291,48.5675,48.4907,48.5003,43076.0
2024-01-22 11:20:00,50.51,50.68,50.5,50.68,74341.0,48.5003,48.6636,48.4907,48.6636,74341.0
2024-01-22 11:25:00,50.68,50.73,50.63,50.67,69750.0,48.6636,48.7116,48.6155,48.654,69750.0
2024-01-22 11:30:00,50.66,50.69,50.55,50.55,89249.0,48.6444,48.6732,48.5387,48.5387,89249.0
2024-01-22 11:35:00,50.55,50.8,50.54,50.77,95656.0,48.5387,48.7788,48.5291,48.75,95656.0
2024-01-22 11:40:00,50.77,50.84,50.72,50.8,92667.0,48.75,48.8172,48.702,48.7788,92667.0
2024-01-22 11:45:00,50.8,50.93,50.8,50.9,81033.0,48.7788,48.9036,48.7788,48.8748,81033.0
2024-01-22 11:50:00,50.9,50.9,50.79,50.85,56028.0,48.8748,48.8748,48.7692,48.8268,56028.0
2024-01-22 11:55:00,50.85,50.91,50.81,50.88,84748.0,48.8268,48.8844,48.7884,48.8556,84748.0
2024-01-22 12:00:00,50.88,50.9,50.73,50.77,54579.0,48.8556,48.8748,48.7116,48.75,54579.0
2024-01-22 12:05:00,50.77,50.78,50.69,50.71,65070.0,48.75,48.7596,48.6732,48.6924,65070.0
2024-01-22 12:10:00,50.71,50.71,50.63,50.69,43866.0,48.6924,48.6924,48.6155,48.6732,43866.0
2024-01-22 12:15:00,50.68,50.7,50.52,50.55,86321.0,48.6636,48.6828,48.5099,48.5387,86321.0
2024-01-22 12:20:00,50.55,50.7,50.53,50.68,81175.0,48.5387,48.6828,48.5195,48.6636,81175.0
2024-01-22 12:25:00,50.69,50.76,50.66,50.72,52133.0,48.6732,48.7404,48.6444,48.702,52133.0
2024-01-22 12:30:00,50.73,50.73,50.64,50.68,61249.0,48.7116,48.7116,48.6251,48.6636,61249.0
2024-01-22 12:35:00,50.68,50.69,50.6,50.62,80299.0,48.6636,48.6732,48.5867,48.6059,80299.0
2024-01-22 12:40:00,50.63,50.67,50.59,50.64,90724.0,48.6155,48.654,48.5771,48.6251,90724.0
2024-01-22 12:45:00,50.64,50.64,50.53,50.57,45726.0,48.6251,48.6251,48.5195,48.5579,45726.0
2024-01-22 12:50:00,50.57,50.64,50.55,50.6,50231.0,48.5579,48.6251,48.5387,48.5867,50231.0
2024-01-22 12:55:00,50.59,50.62,50.58,50.61,60369.0,48.5771,48.6059,48.5675,48.5963,60369.0
2024-01-22 13:00:00,50.61,50.78,50.6,50.75,88966.0,48.5963,48.7596,48.5867,48.7308,88966.0
2024-01-22 13:05:00,50.74,50.93,50.73,50.93,99646.0,48.7212,48.9036,48.7116,48.9036,99646.0
2024-01-22 13:10:00,50.94,51.0,50.91,50.95,103496.0,48.9132,48.9708,48.8844,48.9228,103496.0
2024-01-22 13:15:00,50.96,51.32,50.94,51.29,387932.0,48.9324,49.2781,48.9132,49.2493,387932.0
2024-01-22 13:20:00,51.29,51.36,51.07,51.1,272074.0,49.2493,49.3165,49.038,49.0668,272074.0
2024-01-22 13:25:00,51.1,51.17,51.06,51.15,139180.0,49.0668,49.1341,49.0284,49.1149,139180.0
2024-01-22 13:30:00,51.15,51.25,51.12,51.25,108425.0,49.1149,49.2109,49.086,49.2109,108425.0
2024-01-22 13:35:00,51.25,51.28,51.16,51.26,86420.0,49.2109,49.2397,49.1245,49.2205,86420.0
2024-01-22 13:40:00,51.26,51.31,51.23,51.29,67172.0,49.2205,49.2685,49.1917,49.2493,67172.0
2024-01-22 13:45:00,51.28,51.31,51.19,51.21,101416.0,49.2397,49.2685,49.1533,49.1725,101416.0
2024-01-22 13:50:00,51.21,51.31,51.19,51.31,68763.0,49.1725,49.2685,49.1533,49.2685,68763.0
2024-01-22 13:55:00,51.3,51.34,51.26,51.28,68635.0,49.2589,49.2973,49.2205,49.2397,68635.0
2024-01-22 14:00:00,51.28,51.3,51.14,51.15,155356.0,49.2397,49.2589,49.1053,49.1149,155356.0
2024-01-22 14:05:00,51.15,51.23,51.11,51.2,76223.0,49.1149,49.1917,49.0764,49.1629,76223.0
2024-01-22 14:10:00,51.2,51.23,51.17,51.2,91323.0,49.1629,49.1917,49.1341,49.1629,91323.0
2024-01-22 14:15:00,51.2,51.21,51.08,51.14,182675.0,49.1629,49.1725,49.0476,49.1053,182675.0
2024-01-22 14:20:00,51.13,51.16,51.03,51.07,131979.0,49.0957,49.1245,48.9996,49.038,131979.0
2024-01-22 14:25:00,51.07,51.1,50.99,51.1,90524.0,49.038,49.0668,48.9612,49.0668,90524.0
2024-01-22 14:30:00,51.11,51.13,51.06,51.09,96873.0,49.0764,49.0957,49.0284,49.0572,96873.0
2024-01-22 14:35:00,51.1,51.1,50.93,50.94,70506.0,49.0668,49.0668,48.9036,48.9132,70506.0
2024-01-22 14:40:00,50.94,50.94,50.84,50.85,105203.0,48.9132,48.9132,48.8172,48.8268,105203.0
2024-01-22 14:45:00,50.85,51.0,50.84,50.98,117321.0,48.8268,48.9708,48.8172,48.9516,117321.0
2024-01-22 14:50:00,50.98,51.02,50.83,50.84,100099.0,48.9516,48.99,48.8076,48.8172,100099.0
2024-01-22 14:55:00,50.83,50.85,50.79,50.82,85941.0,48.8076,48.8268,48.7692,48.798,85941.0
2024-01-22 15:00:00,50.81,50.91,50.8,50.89,95501.0,48.7884,48.8844,48.7788,48.8652,95501.0
2024-01-22 15:05:00,50.89,50.94,50.86,50.94,100668.0,48.8652,48.9132,48.8364,48.9132,100668.0
2024-01-22 15:10:00,50.93,50.94,50.82,50.83,115601.0,48.9036,48.9132,48.798,48.8076,115601.0
2024-01-22 15:15:00,50.83,50.85,50.8,50.84,90319.0,48.8076,48.8268,48.7788,48.8172,90319.0
2024-01-22 15:20:00,50.85,50.91,50.84,50.85,117851.0,48.8268,48.8844,48.8172,48.8268,117851.0
2024-01-22 15:25:00,50.85,50.93,50.83,50.91,121591.0,48.8268,48.9036,48.8076,48.8844,121591.0
2024-01-22 15:30:00,50.91,50.95,50.88,50.92,153770.0,48.8844,48.9228,48.8556,48.894,153770.0
2024-01-22 15:35:00,50.91,51.05,50.91,51.05,179331.0,48.8844,49.0188,48.8844,49.0188,179331.0
2024-01-22 15:40:00,51.05,51.07,50.94,51.01,222925.0,49.0188,49.038,48.9132,48.9804,222925.0
2024-01-22 15:45:00,51.01,51.01,50.94,50.98,322159.0,48.9804,48.9804,48.9132,48.9516,322159.0
2024-01-22 15:50:00,50.98,50.99,50.8,50.8,433035.0,48.9516,48.9612,48.7788,48.7788,433035.0
2024-01-22 15:55:00,50.8,50.82,50.65,50.67,1165838.0,48.7788,48.798,48.6348,48.654,1165838.0
2024-01-23 09:30:00,50.46,50.96,50.3,50.95,214619.0,48.4523,48.9324,48.2987,48.9228,214619.0
2024-01-23 09:35:00,50.95,50.95,50.71,50.9,109153.0,48.9228,48.9228,48.6924,48.8748,109153.0
2024-01-23 09:40:00,50.91,51.4,50.9,51.38,131673.0,48.8844,49.3549,48.8748,49.3357,131673.0
2024-01-23 09:45:00,51.38,51.52,51.38,51.38,150090.0,49.3357,49.4701,49.3357,49.3357,150090.0
2024-01-23 09:50:00,51.38,51.43,51.21,51.25,79839.0,49.3357,49.3837,49.1725,49.2109,79839.0
2024-01-23 09:55:00,51.24,51.37,51.21,51.27,91664.0,49.2013,49.3261,49.1725,49.2301,91664.0
2024-01-23 10:00:00,51.28,51.28,51.2,51.27,99707.0,49.2397,49.2397,49.1629,49.2301,99707.0
2024-01-23 10:05:00,51.27,51.34,51.22,51.3,179229.0,49.2301,49.2973,49.1821,49.2589,179229.0
2024-01-23 10:10:00,51.29,51.35,51.25,51.3,99779.0,49.2493,49.3069,49.2109,49.2589,99779.0
2024-01-23 10:15:00,51.3,51.44,51.29,51.36,167022.0,49.2589,49.3933,49.2493,49.3165,167022.0
2024-01-23 10:20:00,51.36,51.44,51.25,51.29,133742.0,49.3165,49.3933,49.2109,49.2493,133742.0
2024-01-23 10:25:00,51.29,51.32,51.17,51.21,116951.0,49.2493,49.2781,49.1341,49.1725,116951.0
2024-01-23 10:30:00,51.22,51.22,51.04,51.05,143469.0,49.1821,49.1821,49.0092,49.0188,143469.0
2024-01-23 10:35:00,51.04,51.08,50.96,51.08,168127.0,49.0092,49.0476,48.9324,49.0476,168127.0
2024-01-23 10:40:00,51.07,51.07,50.73,50.73,126417.0,49.038,49.038,48.7116,48.7116,126417.0
2024-01-23 10:45:00,50.73,50.76,50.6,50.61,142271.0,48.7116,48.7404,48.5867,48.5963,142271.0
2024-01-23 10:50:00,50.6,50.61,50.46,50.55,119015.0,48.5867,48.5963,48.4523,48.5387,119015.0
2024-01-23 10:55:00,50.55,50.66,50.53,50.66,137254.0,48.5387,48.6444,48.5195,48.6444,137254.0
2024-01-23 11:00:00,50.66,50.74,50.61,50.69,123690.0,48.6444,48.7212,48.5963,48.6732,123690.0
2024-01-23 11:05:00,50.69,50.69,50.56,50.6,84451.0,48.6732,48.6732,48.5483,48.5867,84451.0
2024-01-23 11:10:00,50.6,50.75,50.59,50.68,113766.0,48.5867,48.7308,48.5771,48.6636,113766.0
2024-01-23 11:15:00,50.68,50.8,50.67,50.72,95786.0,48.6636,48.7788,48.654,48.702,95786.0
2024-01-23 11:20:00,50.72,50.72,50.6,50.68,64515.0,48.702,48.702,48.5867,48.6636,64515.0
2024-01-23 11:25:00,50.68,50.77,50.66,50.75,71935.0,48.6636,48.75,48.6444,48.7308,71935.0
2024-01-23 11:30:00,50.75,50.77,50.62,50.64,53009.0,48.7308,48.75,48.6059,48.6251,53009.0
2024-01-23 11:35:00,50.63,50.7,50.62,50.66,53323.0,48.6155,48.6828,48.6059,48.6444,53323.0
2024-01-23 11:40:00,50.65,50.67,50.56,50.65,78070.0,48.6348,48.654,48.5483,48.6348,78070.0
2024-01-23 11:45:00,50.65,50.72,50.5,50.55,119939.0,48.6348,48.702,48.4907,48.5387,119939.0
2024-01-23 11:50:00,50.55,50.6,50.54,50.57,55725.0,48.5387,48.5867,48.5291,48.5579,55725.0
2024-01-23 11:55:00,50.57,50.64,50.55,50.58,53833.0,48.5579,48.6251,48.5387,48.5675,53833.0
2024-01-23 12:00:00,50.58,50.66,50.57,50.62,48472.0,48.5675,48.6444,48.5579,48.6059,48472.0
2024-01-23 12:05:00,50.61,50.65,50.54,50.57,133781.0,48.5963,48.6348,48.5291,48.5579,133781.0
2024-01-23 12:10:00,50.57,50.62,50.56,50.62,45514.0,48.5579,48.6059,48.5483,48.6059,45514.0
2024-01-23 12:15:00,50.61,50.62,50.52,50.57,87929.0,48.5963,48.6059,48.5099,48.5579,87929.0
2024-01-23 12:20:00,50.57,50.57,50.5,50.52,38202.0,48.5579,48.5579,48.4907,48.5099,38202.0
2024-01-23 12:25:00,50.52,50.55,50.49,50.51,43680.0,48.5099,48.5387,48.4811,48.5003,43680.0
2024-01-23 12:30:00,50.51,50.53,50.42,50.45,88711.0,48.5003,48.5195,48.4139,48.4427,88711.0
2024-01-23 12:35:00,50.44,50.44,50.28,50.3,67334.0,48.4331,48.4331,48.2795,48.2987,67334.0
2024-01-23 12:40:00,50.29,50.43,50.28,50.41,42802.0,48.2891,48.4235,48.2795,48.4043,42802.0
2024-01-23 12:45:00,50.4,50.44,50.36,50.36,44423.0,48.3947,48.4331,48.3563,48.3563,44423.0
2024-01-23 12:50:00,50.37,50.4,50.34,50.4,39111.0,48.3659,48.3947,48.3371,48.3947,39111.0
2024-01-23 12:55:00,50.4,50.41,50.34,50.41,66218.0,48.3947,48.4043,48.3371,48.4043,66218.0
2024-01-23 13:00:00,50.41,50.42,50.3,50.32,62083.0,48.4043,48.4139,48.2987,48.3179,62083.0
2024-01-23 13:05:00,50.32,50.38,50.31,50.38,52546.0,48.3179,48.3755,48.3083,48.3755,52546.0
2024-01-23 13:10:00,50.38,50.44,50.35,50.41,45023.0,48.3755,48.4331,48.3467,48.4043,45023.0
2024-01-23 13:15:00,50.41,50.46,50.4,50.46,47955.0,48.4043,48.4523,48.3947,48.4523,47955.0
2024-01-23 13:20:00,50.46,50.46,50.35,50.38,76685.0,48.4523,48.4523,48.3467,48.3755,76685.0
2024-01-23 13:25:00,50.38,50.48,50.38,50.45,42536.0,48.3755,48.4715,48.3755,48.4427,42536.0
2024-01-23 13:30:00,50.45,50.45,50.34,50.35,67597.0,48.4427,48.4427,48.3371,48.3467,67597.0
2024-01-23 13:35:00,50.34,50.41,50.33,50.41,60732.0,48.3371,48.4043,48.3275,48.4043,60732.0
2024-01-23 13:40:00,50.41,50.43,50.37,50.43,51520.0,48.4043,48.4235,48.3659,48.4235,51520.0
2024-01-23 13:45:00,50.43,50.48,50.39,50.47,45369.0,48.4235,48.4715,48.3851,48.4619,45369.0
2024-01-23 13:50:00,50.48,50.5,50.44,50.48,42684.0,48.4715,48.4907,48.4331,48.4715,42684.0
2024-01-23 13:55:00,50.48,50.51,50.42,50.43,47827.0,48.4715,48.5003,48.4139,48.4235,47827.0
2024-01-23 14:00:00,50.43,50.48,50.41,50.45,44826.0,48.4235,48.4715,48.4043,48.4427,44826.0
2024-01-23 14:05:00,50.45,50.45,50.4,50.43,49432.0,48.4427,48.4427,48.3947,48.4235,49432.0
2024-01-23 14:10:00,50.43,50.44,50.37,50.38,45638.0,48.4235,48.4331,48.3659,48.3755,45638.0
2024-01-23 14:15:00,50.38,50.38,50.3,50.3,74388.0,48.3755,48.3755,48.2987,48.2987,74388.0
2024-01-23 14:20:00,50.3,50.37,50.29,50.32,66493.0,48.2987,48.3659,48.2891,48.3179,66493.0
2024-01-23 14:25:00,50.32,50.34,50.28,50.32,73927.0,48.3179,48.3371,48.2795,48.3179,73927.0
2024-01-23 14:30:00,50.32,50.34,50.27,50.3,79939.0,48.3179,48.3371,48.2699,48.2987,79939.0
2024-01-23 14:35:00,50.3,50.34,50.27,50.32,88003.0,48.2987,48.3371,48.2699,48.3179,88003.0
2024-01-23 14:40:00,50.32,50.4,50.31,50.35,138383.0,48.3179,48.3947,48.3083,48.3467,138383.0
2024-01-23 14:45:00,50.34,50.41,50.33,50.34,57082.0,48.3371,48.4043,48.3275,48.3371,57082.0
2024-01-23 14:50:00,50.34,50.37,50.3,50.3,54024.0,48.3371,48.3659,48.2987,48.2987,54024.0
2024-01-23 14:55:00,50.3,50.35,50.3,50.3,56787.0,48.2987,48.3467,48.2987,48.2987,56787.0
2024-01-23 15:00:00,50.3,50.38,50.28,50.38,129510.0,48.2987,48.3755,48.2795,48.3755,129510.0
2024-01-23 15:05:00,50.38,50.43,50.34,50.41,83862.0,48.3755,48.4235,48.3371,48.4043,83862.0
2024-01-23 15:10:00,50.41,50.48,50.4,50.47,109070.0,48.4043,48.4715,48.3947,48.4619,109070.0
2024-01-23 15:15:00,50.47,50.53,50.44,50.53,160330.0,48.4619,48.5195,48.4331,48.5195,160330.0
2024-01-23 15:20:00,50.52,50.6,50.49,50.57,162885.0,48.5099,48.5867,48.4811,48.5579,162885.0
2024-01-23 15:25:00,50.57,50.64,50.54,50.64,130001.0,48.5579,48.6251,48.5291,48.6251,130001.0
2024-01-23 15:30:00,50.64,50.64,50.47,50.48,145658.0,48.6251,48.6251,48.4619,48.4715,145658.0
2024-01-23 15:35:00,50.48,50.52,50.46,50.5,104850.0,48.4715,48.5099,48.4523,48.4907,104850.0
2024-01-23 15:40:00,50.5,50.57,50.48,50.52,135463.0,48.4907,48.5579,48.4715,48.5099,135463.0
2024-01-23 15:45:00,50.52,50.54,50.43,50.44,229391.0,48.5099,48.5291,48.4235,48.4331,229391.0
2024-01-23 15:50:00,50.44,50.49,50.4,50.41,268168.0,48.4331,48.4811,48.3947,48.4043,268168.0
2024-01-23 15:55:00,50.42,50.46,50.38,50.43,555670.0,48.4139,48.4523,48.3755,48.4235,555670.0
2024-01-24 09:30:00,50.8,50.97,50.57,50.93,217708.0,48.7788,48.942,48.5579,48.9036,217708.0
2024-01-24 09:35:00,50.92,51.29,50.92,51.24,206009.0,48.894,49.2493,48.894,49.2013,206009.0
2024-01-24 09:40:00,51.24,51.28,50.9,50.92,85821.0,49.2013,49.2397,48.8748,48.894,85821.0
2024-01-24 09:45:00,50.92,51.16,50.87,51.05,130841.0,48.894,49.1245,48.846,49.0188,130841.0
2024-01-24 09:50:00,51.03,51.03,50.82,50.86,87357.0,48.9996,48.9996,48.798,48.8364,87357.0
2024-01-24 09:55:00,50.87,50.87,50.73,50.79,191271.0,48.846,48.846,48.7116,48.7692,191271.0
2024-01-24 10:00:00,50.78,50.84,50.66,50.69,157242.0,48.7596,48.8172,48.6444,48.6732,157242.0
2024-01-24 10:05:00,50.69,50.84,50.68,50.81,115228.0,48.6732,48.8172,48.6636,48.7884,115228.0
2024-01-24 10:10:00,50.8,50.97,50.77,50.93,98550.0,48.7788,48.942,48.75,48.9036,98550.0
2024-01-24 10:15:00,50.94,51.13,50.9,50.9,92365.0,48.9132,49.0957,48.8748,48.8748,92365.0
2024-01-24 10:20:00,50.89,51.09,50.88,51.03,87766.0,48.8652,49.0572,48.8556,48.9996,87766.0
2024-01-24 10:25:00,51.02,51.08,50.95,50.99,89495.0,48.99,49.0476,48.9228,48.9612,89495.0
2024-01-24 10:30:00,51.0,51.42,51.0,51.42,221313.0,48.9708,49.3741,48.9708,49.3741,221313.0
2024-01-24 10:35:00,51.43,51.43,51.15,51.16,113286.0,49.3837,49.3837,49.1149,49.1245,113286.0
2024-01-24 10:40:00,51.16,51.38,51.16,51.35,127172.0,49.1245,49.3357,49.1245,49.3069,127172.0
2024-01-24 10:45:00,51.36,51.37,51.19,51.29,74712.0,49.3165,49.3261,49.1533,49.2493,74712.0
2024-01-24 10:50:00,51.28,51.28,51.12,51.14,55246.0,49.2397,49.2397,49.086,49.1053,55246.0
2024-01-24 10:55:00,51.15,51.27,51.14,51.27,67030.0,49.1149,49.2301,49.1053,49.2301,67030.0
2024-01-24 11:00:00,51.28,51.39,51.26,51.38,71049.0,49.2397,49.3453,49.2205,49.3357,71049.0
2024-01-24 11:05:00,51.37,51.4,51.29,51.38,72929.0,49.3261,49.3549,49.2493,49.3357,72929.0
2024-01-24 11:10:00,51.39,51.42,51.34,51.35,143721.0,49.3453,49.3741,49.2973,49.3069,143721.0
2024-01-24 11:15:00,51.35,51.39,51.27,51.35,66409.0,49.3069,49.3453,49.2301,49.3069,66409.0
2024-01-24 11:20:00,51.35,51.39,51.31,51.33,50649.0,49.3069,49.3453,49.2685,49.2877,50649.0
2024-01-24 11:25:00,51.33,51.35,51.27,51.32,57848.0,49.2877,49.3069,49.2301,49.2781,57848.0
2024-01-24 11:30:00,51.32,51.4,51.29,51.4,60055.0,49.2781,49.3549,49.2493,49.3549,60055.0
2024-01-24 11:35:00,51.4,51.41,51.31,51.37,89397.0,49.3549,49.3645,49.2685,49.3261,89397.0
2024-01-24 11:40:00,51.37,51.47,51.36,51.44,78257.0,49.3261,49.4221,49.3165,49.3933,78257.0
2024-01-24 11:45:00,51.45,51.47,51.39,51.41,31765.0,49.4029,49.4221,49.3453,49.3645,31765.0
2024-01-24 11:50:00,51.42,51.52,51.41,51.47,87687.0,49.3741,49.4701,49.3645,49.4221,87687.0
2024-01-24 11:55:00,51.47,51.6,51.47,51.6,118647.0,49.4221,49.547,49.4221,49.547,118647.0
2024-01-24 12:00:00,51.6,51.6,51.46,51.47,58839.0,49.547,49.547,49.4125,49.4221,58839.0
2024-01-24 12:05:00,51.47,51.51,51.41,51.44,90247.0,49.4221,49.4605,49.3645,49.3933,90247.0
2024-01-24 12:10:00,51.43,51.46,51.39,51.41,60632.0,49.3837,49.4125,49.3453,49.3645,60632.0
2024-01-24 12:15:00,51.4,51.41,51.33,51.34,43062.0,49.3549,49.3645,49.2877,49.2973,43062.0
2024-01-24 12:20:00,51.34,51.44,51.33,51.44,64169.0,49.2973,49.3933,49.2877,49.3933,64169.0
2024-01-24 12:25:00,51.44,51.5,51.4,51.41,60051.0,49.3933,49.4509,49.3549,49.3645,60051.0
2024-01-24 12:30:00,51.41,51.42,51.26,51.31,98699.0,49.3645,49.3741,49.2205,49.2685,98699.0
2024-01-24 12:35:00,51.3,51.4,51.28,51.37,59621.0,49.2589,49.3549,49.2397,49.3261,59621.0
2024-01-24 12:40:00,51.38,51.39,51.31,51.34,44883.0,49.3357,49.3453,49.2685,49.2973,44883.0
2024-01-24 12:45:00,51.34,51.39,51.29,51.34,43689.0,49.2973,49.3453,49.2493,49.2973,43689.0
2024-01-24 12:50:00,51.34,51.38,51.3,51.35,36325.0,49.2973,49.3357,49.2589,49.3069,36325.0
2024-01-24 12:55:00,51.35,51.41,51.34,51.39,49251.0,49.3069,49.3645,49.2973,49.3453,49251.0
2024-01-24 13:00:00,51.39,51.42,51.33,51.34,113771.0,49.3453,49.3741,49.2877,49.2973,113771.0
2024-01-24 13:05:00,51.35,51.38,51.27,51.35,93644.0,49.3069,49.3357,49.2301,49.3069,93644.0
2024-01-24 13:10:00,51.35,51.42,51.33,51.34,64307.0,49.3069,49.3741,49.2877,49.2973,64307.0
2024-01-24 13:15:00,51.34,51.39,51.29,51.35,121721.0,49.2973,49.3453,49.2493,49.3069,121721.0
2024-01-24 13:20:00,51.36,51.4,51.33,51.4,77126.0,49.3165,49.3549,49.2877,49.3549,77126.0
2024-01-24 13:25:00,51.39,51.44,51.36,51.41,58983.0,49.3453,49.3933,49.3165,49.3645,58983.0
2024-01-24 13:30:00,51.41,51.46,51.35,51.46,151437.0,49.3645,49.4125,49.3069,49.4125,151437.0
2024-01-24 13:35:00,51.47,51.47,51.35,51.39,85868.0,49.4221,49.4221,49.3069,49.3453,85868.0
2024-01-24 13:40:00,51.39,51.42,51.37,51.4,49368.0,49.3453,49.3741,49.3261,49.3549,49368.0
2024-01-24 13:45:00,51.39,51.42,51.36,51.4,38224.0,49.3453,49.3741,49.3165,49.3549,38224.0
2024-01-24 13:50:00,51.41,51.41,51.3,51.31,61186.0,49.3645,49.3645,49.2589,49.2685,61186.0
2024-01-24 13:55:00,51.31,51.37,51.29,51.37,75247.0,49.2685,49.3261,49.2493,49.3261,75247.0
2024-01-24 14:00:00,51.38,51.4,51.31,51.34,40361.0,49.3357,49.3549,49.2685,49.2973,40361.0
2024-01-24 14:05:00,51.34,51.38,51.33,51.37,50392.0,49.2973,49.3357,49.2877,49.3261,50392.0
2024-01-24 14:10:00,51.37,51.38,51.31,51.32,58121.0,49.3261,49.3357,49.2685,49.2781,58121.0
2024-01-24 14:15:00,51.32,51.43,51.31,51.43,61727.0,49.2781,49.3837,49.2685,49.3837,61727.0
2024-01-24 14:20:00,51.43,51.43,51.34,51.35,87053.0,49.3837,49.3837,49.2973,49.3069,87053.0
2024-01-24 14:25:00,51.35,51.44,51.34,51.42,44106.0,49.3069,49.3933,49.2973,49.3741,44106.0
2024-01-24 14:30:00,51.43,51.5,51.42,51.48,74342.0,49.3837,49.4509,49.3741,49.4317,74342.0
2024-01-24 14:35:00,51.48,51.61,51.47,51.6,129872.0,49.4317,49.5566,49.4221,49.547,129872.0
2024-01-24 14:40:00,51.6,51.61,51.55,51.59,73013.0,49.547,49.5566,49.4989,49.5373,73013.0
2024-01-24 14:45:00,51.59,51.63,51.57,51.59,64329.0,49.5373,49.5758,49.5181,49.5373,64329.0
2024-01-24 14:50:00,51.59,51.62,51.57,51.61,94813.0,49.5373,49.5662,49.5181,49.5566,94813.0
2024-01-24 14:55:00,51.6,51.68,51.6,51.66,76746.0,49.547,49.6238,49.547,49.6046,76746.0
2024-01-24 15:00:00,51.66,51.7,51.65,51.69,64627.0,49.6046,49.643,49.595,49.6334,64627.0
2024-01-24 15:05:00,51.69,51.71,51.62,51.66,88015.0,49.6334,49.6526,49.5662,49.6046,88015.0
2024-01-24 15:10:00,51.66,51.69,51.59,51.61,151231.0,49.6046,49.6334,49.5373,49.5566,151231.0
2024-01-24 15:15:00,51.61,51.69,51.56,51.66,95980.0,49.5566,49.6334,49.5085,49.6046,95980.0
2024-01-24 15:20:00,51.67,51.68,51.56,51.63,117951.0,49.6142,49.6238,49.5085,49.5758,117951.0
2024-01-24 15:25:00,51.63,51.63,51.55,51.58,90126.0,49.5758,49.5758,49.4989,49.5277,90126.0
2024-01-24 15:30:00,51.58,51.58,51.51,51.53,114320.0,49.5277,49.5277,49.4605,49.4797,114320.0
2024-01-24 15:35:00,51.53,51.67,51.52,51.66,108764.0,49.4797,49.6142,49.4701,49.6046,108764.0
2024-01-24 15:40:00,51.66,51.71,51.62,51.71,138530.0,49.6046,49.6526,49.5662,49.6526,138530.0
2024-01-24 15:45:00,51.71,51.76,51.63,51.65,260899.0,49.6526,49.7006,49.5758,49.595,260899.0
2024-01-24 15:50:00,51.67,51.72,51.58,51.59,238905.0,49.6142,49.6622,49.5277,49.5373,238905.0
2024-01-24 15:55:00,51.59,51.69,51.57,51.68,536152.0,49.5373,49.6334,49.5181,49.6238,536152.0
2024-01-25 09:30:00,52.09,52.37,52.05,52.11,339016.0,50.0175,50.2863,49.979,50.0367,339016.0
2024-01-25 09:35:00,52.11,52.17,51.76,52.0,105351.0,50.0367,50.0943,49.7006,49.931,105351.0
2024-01-25 09:40:00,51.99,52.01,51.69,51.84,227391.0,49.9214,49.9406,49.6334,49.7774,227391.0
2024-01-25 09:45:00,51.8,51.84,51.55,51.58,140453.0,49.739,49.7774,49.4989,49.5277,140453.0
2024-01-25 09:50:00,51.56,51.78,51.5,51.7,115650.0,49.5085,49.7198,49.4509,49.643,115650.0
2024-01-25 09:55:00,51.71,51.83,51.6,51.77,120386.0,49.6526,49.7678,49.547,49.7102,120386.0
2024-01-25 10:00:00,51.77,51.78,51.59,51.66,92625.0,49.7102,49.7198,49.5373,49.6046,92625.0
2024-01-25 10:05:00,51.68,51.88,51.61,51.86,115283.0,49.6238,49.8158,49.5566,49.7966,115283.0
2024-01-25 10:10:00,51.87,51.91,51.69,51.69,109988.0,49.8062,49.8446,49.6334,49.6334,109988.0
2024-01-25 10:15:00,51.7,51.73,51.62,51.64,73877.0,49.643,49.6718,49.5662,49.5854,73877.0
2024-01-25 10:20:00,51.64,51.77,51.62,51.77,68716.0,49.5854,49.7102,49.5662,49.7102,68716.0
2024-01-25 10:25:00,51.76,51.88,51.67,51.76,65278.0,49.7006,49.8158,49.6142,49.7006,65278.0
2024-01-25 10:30:00,51.75,51.78,51.62,51.7,119301.0,49.691,49.7198,49.5662,49.643,119301.0
2024-01-25 10:35:00,51.72,51.72,51.56,51.57,104061.0,49.6622,49.6622,49.5085,49.5181,104061.0
2024-01-25 10:40:00,51.57,51.64,51.52,51.64,181333.0,49.5181,49.5854,49.4701,49.5854,181333.0
2024-01-25 10:45:00,51.64,51.73,51.61,51.65,121406.0,49.5854,49.6718,49.5566,49.595,121406.0
2024-01-25 10:50:00,51.65,51.67,51.52,51.55,145544.0,49.595,49.6142,49.4701,49.4989,145544.0
2024-01-25 10:55:00,51.54,51.55,51.36,51.46,117282.0,49.4893,49.4989,49.3165,49.4125,117282.0
2024-01-25 11:00:00,51.46,51.51,51.36,51.51,77234.0,49.4125,49.4605,49.3165,49.4605,77234.0
2024-01-25 11:05:00,51.51,51.57,51.45,51.5,62034.0,49.4605,49.5181,49.4029,49.4509,62034.0
2024-01-25 11:10:00,51.49,51.55,51.46,51.48,90472.0,49.4413,49.4989,49.4125,49.4317,90472.0
2024-01-25 11:15:00,51.48,51.61,51.47,51.58,47729.0,49.4317,49.5566,49.4221,49.5277,47729.0
2024-01-25 11:20:00,51.58,51.59,51.49,51.55,35180.0,49.5277,49.5373,49.4413,49.4989,35180.0
2024-01-25 11:25:00,51.55,51.62,51.54,51.54,62577.0,49.4989,49.5662,49.4893,49.4893,62577.0
2024-01-25 11:30:00,51.54,51.54,51.45,51.53,33250.0,49.4893,49.4893,49.4029,49.4797,33250.0
2024-01-25 11:35:00,51.53,51.57,51.47,51.56,38652.0,49.4797,49.5181,49.4221,49.5085,38652.0
2024-01-25 11:40:00,51.56,51.58,51.44,51.52,48041.0,49.5085,49.5277,49.3933,49.4701,48041.0
2024-01-25 11:45:00,51.51,51.55,51.5,51.51,35937.0,49.4605,49.4989,49.4509,49.4605,35937.0
2024-01-25 11:50:00,51.51,51.54,51.49,51.5,34555.0,49.4605,49.4893,49.4413,49.4509,34555.0
2024-01-25 11:55:00,51.51,51.54,51.42,51.44,49337.0,49.4605,49.4893,49.3741,49.3933,49337.0
2024-01-25 12:00:00,51.44,51.47,51.4,51.42,64002.0,49.3933,49.4221,49.3549,49.3741,64002.0
2024-01-25 12:05:00,51.42,51.46,51.34,51.36,91615.0,49.3741,49.4125,49.2973,49.3165,91615.0
2024-01-25 12:10:00,51.37,51.46,51.36,51.39,64090.0,49.3261,49.4125,49.3165,49.3453,64090.0
2024-01-25 12:15:00,51.39,51.44,51.33,51.41,66373.0,49.3453,49.3933,49.2877,49.3645,66373.0
2024-01-25 12:20:00,51.41,51.44,51.36,51.4,68672.0,49.3645,49.3933,49.3165,49.3549,68672.0
2024-01-25 12:25:00,51.4,51.49,51.38,51.47,86371.0,49.3549,49.4413,49.3357,49.4221,86371.0
2024-01-25 12:30:00,51.48,51.57,51.47,51.55,59447.0,49.4317,49.5181,49.4221,49.4989,59447.0
2024-01-25 12:35:00,51.55,51.67,51.55,51.66,78629.0,49.4989,49.6142,49.4989,49.6046,78629.0
2024-01-25 12:40:00,51.67,51.69,51.63,51.69,72979.0,49.6142,49.6334,49.5758,49.6334,72979.0
2024-01-25 12:45:00,51.69,51.73,51.68,51.73,71509.0,49.6334,49.6718,49.6238,49.6718,71509.0
2024-01-25 12:50:00,51.73,51.78,51.72,51.78,67629.0,49.6718,49.7198,49.6622,49.7198,67629.0
2024-01-25 12:55:00,51.78,51.79,51.73,51.76,63142.0,49.7198,49.7294,49.6718,49.7006,63142.0
2024-01-25 13:00:00,51.77,51.83,51.73,51.8,146733.0,49.7102,49.7678,49.6718,49.739,146733.0
2024-01-25 13:05:00,51.79,51.83,51.78,51.79,68547.0,49.7294,49.7678,49.7198,49.7294,68547.0
2024-01-25 13:10:00,51.8,51.84,51.75,51.76,72802.0,49.739,49.7774,49.691,49.7006,72802.0
2024-01-25 13:15:00,51.76,51.77,51.63,51.73,86078.0,49.7006,49.7102,49.5758,49.6718,86078.0
2024-01-25 13:20:00,51.73,51.75,51.69,51.73,121826.0,49.6718,49.691,49.6334,49.6718,121826.0
2024-01-25 13:25:00,51.74,51.83,51.73,51.79,64074.0,49.6814,49.7678,49.6718,49.7294,64074.0
2024-01-25 13:30:00,51.79,51.84,51.76,51.8,72500.0,49.7294,49.7774,49.7006,49.739,72500.0
2024-01-25 13:35:00,51.81,51.83,51.77,51.8,82953.0,49.7486,49.7678,49.7102,49.739,82953.0
2024-01-25 13:40:00,51.8,51.91,51.79,51.87,48376.0,49.739,49.8446,49.7294,49.8062,48376.0
2024-01-25 13:45:00,51.87,51.94,51.85,51.88,90888.0,49.8062,49.8734,49.787,49.8158,90888.0
2024-01-25 13:50:00,51.88,51.93,51.81,51.82,96233.0,49.8158,49.8638,49.7486,49.7582,96233.0
2024-01-25 13:55:00,51.82,51.92,51.81,51.9,77019.0,49.7582,49.8542,49.7486,49.835,77019.0
2024-01-25 14:00:00,51.89,51.92,51.83,51.88,77399.0,49.8254,49.8542,49.7678,49.8158,77399.0
2024-01-25 14:05:00,51.88,51.96,51.83,51.95,73548.0,49.8158,49.8926,49.7678,49.883,73548.0
2024-01-25 14:10:00,51.96,51.96,51.88,51.95,62800.0,49.8926,49.8926,49.8158,49.883,62800.0
2024-01-25 14:15:00,51.95,51.99,51.93,51.98,60194.0,49.883,49.9214,49.8638,49.9118,60194.0
2024-01-25 14:20:00,51.98,52.04,51.93,51.96,188758.0,49.9118,49.9694,49.8638,49.8926,188758.0
2024-01-25 14:25:00,51.97,52.06,51.96,52.05,68603.0,49.9022,49.9886,49.8926,49.979,68603.0
2024-01-25 14:30:00,52.05,52.17,52.02,52.16,117009.0,49.979,50.0943,49.9502,50.0847,117009.0
2024-01-25 14:35:00,52.16,52.25,52.15,52.19,108798.0,50.0847,50.1711,50.0751,50.1135,108798.0
2024-01-25 14:40:00,52.19,52.25,52.18,52.19,96868.0,50.1135,50.1711,50.1039,50.1135,96868.0
2024-01-25 14:45:00,52.19,52.23,52.16,52.19,100112.0,50.1135,50.1519,50.0847,50.1135,100112.0
2024-01-25 14:50:00,52.18,52.28,52.17,52.26,92625.0,50.1039,50.1999,50.0943,50.1807,92625.0
2024-01-25 14:55:00,52.26,52.32,52.24,52.31,113412.0,50.1807,50.2383,50.1615,50.2287,113412.0
2024-01-25 15:00:00,52.3,52.36,52.26,52.27,100170.0,50.2191,50.2767,50.1807,50.1903,100170.0
2024-01-25 15:05:00,52.27,52.28,52.2,52.26,84423.0,50.1903,50.1999,50.1231,50.1807,84423.0
2024-01-25 15:10:00,52.25,52.32,52.25,52.27,87358.0,50.1711,50.2383,50.1711,50.1903,87358.0
2024-01-25 15:15:00,52.27,52.37,52.25,52.37,111451.0,50.1903,50.2863,50.1711,50.2863,111451.0
2024-01-25 15:20:00,52.37,52.4,52.34,52.38,70691.0,50.2863,50.3151,50.2575,50.2959,70691.0
2024-01-25 15:25:00,52.38,52.44,52.36,52.41,155289.0,50.2959,50.3535,50.2767,50.3247,155289.0
2024-01-25 15:30:00,52.41,52.44,52.35,52.43,226310.0,50.3247,50.3535,50.2671,50.3439,226310.0
2024-01-25 15:35:00,52.42,52.43,52.38,52.41,175698.0,50.3343,50.3439,50.2959,50.3247,175698.0
2024-01-25 15:40:00,52.41,52.46,52.37,52.38,202309.0,50.3247,50.3727,50.2863,50.2959,202309.0
2024-01-25 15:45:00,52.37,52.4,52.3,52.31,206548.0,50.2863,50.3151,50.2191,50.2287,206548.0
2024-01-25 15:50:00,52.31,52.4,52.3,52.36,239278.0,50.2287,50.3151,50.2191,50.2767,239278.0
2024-01-25 15:55:00,52.35,52.49,52.34,52.48,627681.0,50.2671,50.4015,50.2575,50.3919,627681.0
2024-01-26 09:30:00,52.41,52.49,52.31,52.39,223600.0,50.3247,50.4015,50.2287,50.3055,223600.0
2024-01-26 09:35:00,52.4,52.51,52.39,52.51,74731.0,50.3151,50.4207,50.3055,50.4207,74731.0
2024-01-26 09:40:00,52.52,52.63,52.49,52.58,111958.0,50.4303,50.536,50.4015,50.488,111958.0
2024-01-26 09:45:00,52.57,52.66,52.44,52.55,113700.0,50.4784,50.5648,50.3535,50.4592,113700.0
2024-01-26 09:50:00,52.57,52.71,52.53,52.71,63288.0,50.4784,50.6128,50.4399,50.6128,63288.0
2024-01-26 09:55:00,52.71,52.73,52.61,52.66,69365.0,50.6128,50.632,50.5168,50.5648,69365.0
2024-01-26 10:00:00,52.67,52.7,52.55,52.64,78507.0,50.5744,50.6032,50.4592,50.5456,78507.0
2024-01-26 10:05:00,52.65,52.78,52.65,52.75,111754.0,50.5552,50.68,50.5552,50.6512,111754.0
2024-01-26 10:10:00,52.75,52.87,52.75,52.86,54310.0,50.6512,50.7664,50.6512,50.7568,54310.0
2024-01-26 10:15:00,52.86,52.94,52.83,52.94,58229.0,50.7568,50.8336,50.728,50.8336,58229.0
2024-01-26 10:20:00,52.94,52.97,52.79,52.88,79874.0,50.8336,50.8624,50.6896,50.776,79874.0
2024-01-26 10:25:00,52.88,52.94,52.8,52.91,59807.0,50.776,50.8336,50.6992,50.8048,59807.0
2024-01-26 10:30:00,52.91,52.96,52.88,52.95,94955.0,50.8048,50.8528,50.776,50.8432,94955.0
2024-01-26 10:35:00,52.95,53.04,52.93,53.03,79944.0,50.8432,50.9297,50.824,50.9201,79944.0
2024-01-26 10:40:00,53.04,53.18,53.03,53.18,79454.0,50.9297,51.0641,50.9201,51.0641,79454.0
2024-01-26 10:45:00,53.19,53.24,53.0,53.01,68564.0,51.0737,51.1217,50.8912,50.9009,68564.0
2024-01-26 10:50:00,53.0,53.1,52.97,53.06,77747.0,50.8912,50.9873,50.8624,50.9489,77747.0
2024-01-26 10:55:00,53.05,53.18,53.04,53.12,81403.0,50.9393,51.0641,50.9297,51.0065,81403.0
2024-01-26 11:00:00,53.11,53.15,53.06,53.11,133825.0,50.9969,51.0353,50.9489,50.9969,133825.0
2024-01-26 11:05:00,53.11,53.15,53.04,53.09,169868.0,50.9969,51.0353,50.9297,50.9777,169868.0
2024-01-26 11:10:00,53.08,53.09,53.01,53.06,160376.0,50.9681,50.9777,50.9009,50.9489,160376.0
2024-01-26 11:15:00,53.05,53.06,52.78,52.8,124975.0,50.9393,50.9489,50.68,50.6992,124975.0
2024-01-26 11:20:00,52.81,52.87,52.78,52.84,125494.0,50.7088,50.7664,50.68,50.7376,125494.0
2024-01-26 11:25:00,52.83,52.95,52.76,52.93,124939.0,50.728,50.8432,50.6608,50.824,124939.0
2024-01-26 11:30:00,52.93,53.0,52.89,52.91,98741.0,50.824,50.8912,50.7856,50.8048,98741.0
2024-01-26 11:35:00,52.9,52.91,52.79,52.84,73014.0,50.7952,50.8048,50.6896,50.7376,73014.0
2024-01-26 11:40:00,52.85,52.88,52.76,52.78,82536.0,50.7472,50.776,50.6608,50.68,82536.0
2024-01-26 11:45:00,52.79,52.79,52.73,52.75,83935.0,50.6896,50.6896,50.632,50.6512,83935.0
2024-01-26 11:50:00,52.76,52.82,52.73,52.81,100290.0,50.6608,50.7184,50.632,50.7088,100290.0
2024-01-26 11:55:00,52.8,52.84,52.67,52.67,42002.0,50.6992,50.7376,50.5744,50.5744,42002.0
2024-01-26 12:00:00,52.67,52.67,52.49,52.5,47873.0,50.5744,50.5744,50.4015,50.4111,47873.0
2024-01-26 12:05:00,52.51,52.53,52.44,52.53,64448.0,50.4207,50.4399,50.3535,50.4399,64448.0
2024-01-26 12:10:00,52.53,52.54,52.46,52.5,72380.0,50.4399,50.4496,50.3727,50.4111,72380.0
2024-01-26 12:15:00,52.49,52.57,52.46,52.55,87318.0,50.4015,50.4784,50.3727,50.4592,87318.0
2024-01-26 12:20:00,52.56,52.6,52.5,52.53,48308.0,50.4688,50.5072,50.4111,50.4399,48308.0
2024-01-26 12:25:00,52.53,52.62,52.51,52.6,49344.0,50.4399,50.5264,50.4207,50.5072,49344.0
2024-01-26 12:30:00,52.61,52.64,52.55,52.64,26793.0,50.5168,50.5456,50.4592,50.5456,26793.0
2024-01-26 12:35:00,52.64,52.68,52.57,52.58,116962.0,50.5456,50.584,50.4784,50.488,116962.0
2024-01-26 12:40:00,52.58,52.69,52.58,52.69,43531.0,50.488,50.5936,50.488,50.5936,43531.0
2024-01-26 12:45:00,52.69,52.76,52.67,52.7,49497.0,50.5936,50.6608,50.5744,50.6032,49497.0
2024-01-26 12:50:00,52.7,52.73,52.62,52.7,62014.0,50.6032,50.632,50.5264,50.6032,62014.0
2024-01-26 12:55:00,52.69,52.75,52.68,52.72,59393.0,50.5936,50.6512,50.584,50.6224,59393.0
2024-01-26 13:00:00,52.72,52.72,52.64,52.68,58083.0,50.6224,50.6224,50.5456,50.584,58083.0
2024-01-26 13:05:00,52.68,52.71,52.62,52.66,74504.0,50.584,50.6128,50.5264,50.5648,74504.0
2024-01-26 13:10:00,52.66,52.75,52.63,52.72,48606.0,50.5648,50.6512,50.536,50.6224,48606.0
2024-01-26 13:15:00,52.72,52.78,52.7,52.73,40467.0,50.6224,50.68,50.6032,50.632,40467.0
2024-01-26 13:20:00,52.73,52.81,52.72,52.73,43894.0,50.632,50.7088,50.6224,50.632,43894.0
2024-01-26 13:25:00,52.74,52.88,52.74,52.85,86256.0,50.6416,50.776,50.6416,50.7472,86256.0
2024-01-26 13:30:00,52.85,52.89,52.84,52.87,38505.0,50.7472,50.7856,50.7376,50.7664,38505.0
2024-01-26 13:35:00,52.87,52.96,52.84,52.96,31974.0,50.7664,50.8528,50.7376,50.8528,31974.0
2024-01-26 13:40:00,52.96,52.96,52.86,52.91,46852.0,50.8528,50.8528,50.7568,50.8048,46852.0
2024-01-26 13:45:00,52.91,52.92,52.87,52.91,41005.0,50.8048,50.8144,50.7664,50.8048,41005.0
2024-01-26 13:50:00,52.91,52.94,52.88,52.89,59044.0,50.8048,50.8336,50.776,50.7856,59044.0
2024-01-26 13:55:00,52.89,52.89,52.83,52.87,69015.0,50.7856,50.7856,50.728,50.7664,69015.0
2024-01-26 14:00:00,52.87,52.9,52.84,52.88,89704.0,50.7664,50.7952,50.7376,50.776,89704.0
2024-01-26 14:05:00,52.88,52.91,52.85,52.88,46556.0,50.776,50.8048,50.7472,50.776,46556.0
2024-01-26 14:10:00,52.88,52.92,52.85,52.88,97495.0,50.776,50.8144,50.7472,50.776,97495.0
2024-01-26 14:15:00,52.89,52.98,52.88,52.96,65402.0,50.7856,50.872,50.776,50.8528,65402.0
2024-01-26 14:20:00,52.96,53.05,52.95,53.01,91773.0,50.8528,50.9393,50.8432,50.9009,91773.0
2024-01-26 14:25:00,53.0,53.03,52.95,52.98,42575.0,50.8912,50.9201,50.8432,50.872,42575.0
2024-01-26 14:30:00,52.99,53.02,52.97,53.0,59236.0,50.8816,50.9105,50.8624,50.8912,59236.0
2024-01-26 14:35:00,53.0,53.04,52.98,53.01,61437.0,50.8912,50.9297,50.872,50.9009,61437.0
2024-01-26 14:40:00,53.01,53.04,52.98,53.02,56742.0,50.9009,50.9297,50.872,50.9105,56742.0
2024-01-26 14:45:00,53.02,53.04,53.0,53.04,51102.0,50.9105,50.9297,50.8912,50.9297,51102.0
2024-01-26 14:50:00,53.04,53.07,53.03,53.04,87346.0,50.9297,50.9585,50.9201,50.9297,87346.0
2024-01-26 14:55:00,53.05,53.08,53.01,53.08,85059.0,50.9393,50.9681,50.9009,50.9681,85059.0
2024-01-26 15:00:00,53.08,53.08,53.02,53.04,53935.0,50.9681,50.9681,50.9105,50.9297,53935.0
2024-01-26 15:05:00,53.04,53.12,53.02,53.07,75384.0,50.9297,51.0065,50.9105,50.9585,75384.0
2024-01-26 15:10:00,53.07,53.08,53.05,53.08,71107.0,50.9585,50.9681,50.9393,50.9681,71107.0
2024-01-26 15:15:00,53.07,53.09,52.98,53.0,70177.0,50.9585,50.9777,50.872,50.8912,70177.0
2024-01-26 15:20:00,53.0,53.01,52.94,52.94,93189.0,50.8912,50.9009,50.8336,50.8336,93189.0
2024-01-26 15:25:00,52.94,52.96,52.88,52.88,45407.0,50.8336,50.8528,50.776,50.776,45407.0
2024-01-26 15:30:00,52.89,52.91,52.84,52.9,84194.0,50.7856,50.8048,50.7376,50.7952,84194.0
2024-01-26 15:35:00,52.9,52.92,52.82,52.83,91510.0,50.7952,50.8144,50.7184,50.728,91510.0
2024-01-26 15:40:00,52.83,52.89,52.83,52.89,165899.0,50.728,50.7856,50.728,50.7856,165899.0
2024-01-26 15:45:00,52.89,52.98,52.87,52.98,130437.0,50.7856,50.872,50.7664,50.872,130437.0
2024-01-26 15:50:00,52.97,53.01,52.88,52.89,241682.0,50.8624,50.9009,50.776,50.7856,241682.0
2024-01-26 15:55:00,52.88,53.0,52.81,52.91,711692.0,50.776,50.8912,50.7088,50.8048,711692.0
2024-01-29 09:30:00,52.78,52.95,52.69,52.91,231210.0,50.68,50.8432,50.5936,50.8048,231210.0
2024-01-29 09:35:00,52.9,52.92,52.47,52.66,133301.0,50.7952,50.8144,50.3823,50.5648,133301.0
2024-01-29 09:40:00,52.65,52.68,52.41,52.47,282073.0,50.5552,50.584,50.3247,50.3823,282073.0
2024-01-29 09:45:00,52.48,52.65,52.44,52.52,161867.0,50.3919,50.5552,50.3535,50.4303,161867.0
2024-01-29 09:50:00,52.53,52.57,52.39,52.55,100713.0,50.4399,50.4784,50.3055,50.4592,100713.0
2024-01-29 09:55:00,52.55,52.77,52.54,52.75,134367.0,50.4592,50.6704,50.4496,50.6512,134367.0
2024-01-29 10:00:00,52.76,52.91,52.74,52.84,142023.0,50.6608,50.8048,50.6416,50.7376,142023.0
2024-01-29 10:05:00,52.85,52.94,52.67,52.73,188477.0,50.7472,50.8336,50.5744,50.632,188477.0
2024-01-29 10:10:00,52.74,52.79,52.55,52.56,130379.0,50.6416,50.6896,50.4592,50.4688,130379.0
2024-01-29 10:15:00,52.55,52.71,52.49,52.69,112607.0,50.4592,50.6128,50.4015,50.5936,112607.0
2024-01-29 10:20:00,52.69,52.76,52.63,52.69,118033.0,50.5936,50.6608,50.536,50.5936,118033.0
2024-01-29 10:25:00,52.68,52.76,52.67,52.69,59132.0,50.584,50.6608,50.5744,50.5936,59132.0
2024-01-29 10:30:00,52.69,52.79,52.65,52.71,88023.0,50.5936,50.6896,50.5552,50.6128,88023.0
2024-01-29 10:35:00,52.71,52.82,52.64,52.79,69176.0,50.6128,50.7184,50.5456,50.6896,69176.0
2024-01-29 10:40:00,52.8,52.88,52.79,52.88,70899.0,50.6992,50.776,50.6896,50.776,70899.0
2024-01-29 10:45:00,52.89,52.97,52.85,52.89,78747.0,50.7856,50.8624,50.7472,50.7856,78747.0
2024-01-29 10:50:00,52.88,52.88,52.74,52.76,46373.0,50.776,50.776,50.6416,50.6608,46373.0
2024-01-29 10:55:00,52.76,52.76,52.62,52.67,88321.0,50.6608,50.6608,50.5264,50.5744,88321.0
2024-01-29 11:00:00,52.66,52.87,52.65,52.87,106791.0,50.5648,50.7664,50.5552,50.7664,106791.0
2024-01-29 11:05:00,52.86,52.95,52.81,52.94,58647.0,50.7568,50.8432,50.7088,50.8336,58647.0
2024-01-29 11:10:00,52.94,52.99,52.89,52.91,64394.0,50.8336,50.8816,50.7856,50.8048,64394.0
2024-01-29 11:15:00,52.92,52.97,52.87,52.88,43275.0,50.8144,50.8624,50.7664,50.776,43275.0
2024-01-29 11:20:00,52.88,52.93,52.82,52.89,63693.0,50.776,50.824,50.7184,50.7856,63693.0
2024-01-29 11:25:00,52.89,52.89,52.78,52.8,58176.0,50.7856,50.7856,50.68,50.6992,58176.0
2024-01-29 11:30:00,52.79,52.92,52.78,52.88,34052.0,50.6896,50.8144,50.68,50.776,34052.0
2024-01-29 11:35:00,52.88,52.88,52.8,52.82,36551.0,50.776,50.776,50.6992,50.7184,36551.0
2024-01-29 11:40:00,52.82,52.86,52.78,52.8,42626.0,50.7184,50.7568,50.68,50.6992,42626.0
2024-01-29 11:45:00,52.81,52.9,52.8,52.85,37616.0,50.7088,50.7952,50.6992,50.7472,37616.0
2024-01-29 11:50:00,52.85,52.87,52.77,52.77,41878.0,50.7472,50.7664,50.6704,50.6704,41878.0
2024-01-29 11:55:00,52.77,52.84,52.74,52.84,40770.0,50.6704,50.7376,50.6416,50.7376,40770.0
2024-01-29 12:00:00,52.84,52.86,52.74,52.78,67157.0,50.7376,50.7568,50.6416,50.68,67157.0
2024-01-29 12:05:00,52.78,52.81,52.74,52.79,54276.0,50.68,50.7088,50.6416,50.6896,54276.0
2024-01-29 12:10:00,52.79,52.81,52.72,52.73,65981.0,50.6896,50.7088,50.6224,50.632,65981.0
2024-01-29 12:15:00,52.73,52.73,52.66,52.69,63658.0,50.632,50.632,50.5648,50.5936,63658.0
2024-01-29 12:20:00,52.69,52.8,52.68,52.79,71697.0,50.5936,50.6992,50.584,50.6896,71697.0
2024-01-29 12:25:00,52.79,52.79,52.72,52.73,53041.0,50.6896,50.6896,50.6224,50.632,53041.0
2024-01-29 12:30:00,52.73,52.75,52.66,52.73,53139.0,50.632,50.6512,50.5648,50.632,53139.0
2024-01-29 12:35:00,52.73,52.73,52.66,52.69,31674.0,50.632,50.632,50.5648,50.5936,31674.0
2024-01-29 12:40:00,52.69,52.69,52.58,52.59,22495.0,50.5936,50.5936,50.488,50.4976,22495.0
2024-01-29 12:45:00,52.59,52.6,52.51,52.55,64758.0,50.4976,50.5072,50.4207,50.4592,64758.0
2024-01-29 12:50:00,52.55,52.6,52.53,52.55,44511.0,50.4592,50.5072,50.4399,50.4592,44511.0
2024-01-29 12:55:00,52.55,52.63,52.54,52.61,52572.0,50.4592,50.536,50.4496,50.5168,52572.0
2024-01-29 13:00:00,52.61,52.64,52.53,52.62,38862.0,50.5168,50.5456,50.4399,50.5264,38862.0
2024-01-29 13:05:00,52.62,52.67,52.58,52.65,31156.0,50.5264,50.5744,50.488,50.5552,31156.0
2024-01-29 13:10:00,52.65,52.65,52.61,52.62,38625.0,50.5552,50.5552,50.5168,50.5264,38625.0
2024-01-29 13:15:00,52.62,52.64,52.57,52.62,24891.0,50.5264,50.5456,50.4784,50.5264,24891.0
2024-01-29 13:20:00,52.62,52.7,52.58,52.7,54211.0,50.5264,50.6032,50.488,50.6032,54211.0
2024-01-29 13:25:00,52.7,52.73,52.67,52.7,48653.0,50.6032,50.632,50.5744,50.6032,48653.0
2024-01-29 13:30:00,52.69,52.76,52.68,52.72,28268.0,50.5936,50.6608,50.584,50.6224,28268.0
2024-01-29 13:35:00,52.72,52.74,52.7,52.7,17281.0,50.6224,50.6416,50.6032,50.6032,17281.0
2024-01-29 13:40:00,52.7,52.7,52.65,52.68,27797.0,50.6032,50.6032,50.5552,50.584,27797.0
2024-01-29 13:45:00,52.68,52.68,52.61,52.62,42037.0,50.584,50.584,50.5168,50.5264,42037.0
2024-01-29 13:50:00,52.62,52.67,52.59,52.6,63887.0,50.5264,50.5744,50.4976,50.5072,63887.0
2024-01-29 13:55:00,52.6,52.61,52.56,52.58,40375.0,50.5072,50.5168,50.4688,50.488,40375.0
2024-01-29 14:00:00,52.57,52.64,52.57,52.64,31711.0,50.4784,50.5456,50.4784,50.5456,31711.0
2024-01-29 14:05:00,52.64,52.67,52.62,52.65,39526.0,50.5456,50.5744,50.5264,50.5552,39526.0
2024-01-29 14:10:00,52.66,52.71,52.63,52.64,29258.0,50.5648,50.6128,50.536,50.5456,29258.0
2024-01-29 14:15:00,52.64,52.64,52.6,52.62,22666.0,50.5456,50.5456,50.5072,50.5264,22666.0
2024-01-29 14:20:00,52.61,52.63,52.57,52.59,29279.0,50.5168,50.536,50.4784,50.4976,29279.0
2024-01-29 14:25:00,52.59,52.67,52.58,52.64,49362.0,50.4976,50.5744,50.488,50.5456,49362.0
2024-01-29 14:30:00,52.65,52.67,52.62,52.66,51580.0,50.5552,50.5744,50.5264,50.5648,51580.0
2024-01-29 14:35:00,52.66,52.71,52.63,52.71,31977.0,50.5648,50.6128,50.536,50.6128,31977.0
2024-01-29 14:40:00,52.71,52.73,52.67,52.69,41053.0,50.6128,50.632,50.5744,50.5936,41053.0
2024-01-29 14:45:00,52.69,52.73,52.67,52.69,42227.0,50.5936,50.632,50.5744,50.5936,42227.0
2024-01-29 14:50:00,52.69,52.75,52.69,52.73,52805.0,50.5936,50.6512,50.5936,50.632,52805.0
2024-01-29 14:55:00,52.73,52.81,52.73,52.76,63518.0,50.632,50.7088,50.632,50.6608,63518.0
2024-01-29 15:00:00,52.77,52.92,52.76,52.87,84672.0,50.6704,50.8144,50.6608,50.7664,84672.0
2024-01-29 15:05:00,52.87,52.92,52.81,52.82,68628.0,50.7664,50.8144,50.7088,50.7184,68628.0
2024-01-29 15:10:00,52.82,52.95,52.82,52.86,149115.0,50.7184,50.8432,50.7184,50.7568,149115.0
2024-01-29 15:15:00,52.86,52.98,52.85,52.96,111027.0,50.7568,50.872,50.7472,50.8528,111027.0
2024-01-29 15:20:00,52.96,53.0,52.92,52.98,63350.0,50.8528,50.8912,50.8144,50.872,63350.0
2024-01-29 15:25:00,52.98,53.06,52.98,53.05,251108.0,50.872,50.9489,50.872,50.9393,251108.0
2024-01-29 15:30:00,53.05,53.07,53.0,53.02,200469.0,50.9393,50.9585,50.8912,50.9105,200469.0
2024-01-29 15:35:00,53.03,53.06,52.98,52.99,97191.0,50.9201,50.9489,50.872,50.8816,97191.0
2024-01-29 15:40:00,52.98,53.05,52.96,53.04,110809.0,50.872,50.9393,50.8528,50.9297,110809.0
2024-01-29 15:45:00,53.03,53.03,52.96,53.01,246716.0,50.9201,50.9201,50.8528,50.9009,246716.0
2024-01-29 15:50:00,53.01,53.05,52.94,53.05,421820.0,50.9009,50.9393,50.8336,50.9393,421820.0
2024-01-29 15:55:00,53.05,53.23,53.04,53.19,772453.0,50.9393,51.1121,50.9297,51.0737,772453.0
2024-01-30 09:30:00,48.88,49.08,47.75,48.89,2949542.0,46.9352,47.1272,45.8501,46.9448,2949542.0
2024-01-30 09:35:00,48.9,49.57,48.87,49.3,2459423.0,46.9544,47.5977,46.9256,47.3385,2459423.0
2024-01-30 09:40:00,49.31,49.4,48.94,49.01,1234419.0,47.3481,47.4345,46.9928,47.06,1234419.0
2024-01-30 09:45:00,49.0,49.17,48.8,48.81,680438.0,47.0504,47.2136,46.8584,46.868,680438.0
2024-01-30 09:50:00,48.8,49.41,48.75,49.17,918233.0,46.8584,47.4441,46.8103,47.2136,918233.0
2024-01-30 09:55:00,49.16,49.16,48.77,48.8,769708.0,47.204,47.204,46.8296,46.8584,769708.0
2024-01-30 10:00:00,48.82,48.86,48.35,48.37,753881.0,46.8776,46.916,46.4263,46.4455,753881.0
2024-01-30 10:05:00,48.39,48.44,47.96,48.25,926881.0,46.4647,46.5127,46.0518,46.3302,926881.0
2024-01-30 10:10:00,48.24,48.43,48.03,48.12,704903.0,46.3206,46.5031,46.119,46.2054,704903.0
2024-01-30 10:15:00,48.11,48.26,48.06,48.09,596907.0,46.1958,46.3398,46.1478,46.1766,596907.0
2024-01-30 10:20:00,48.1,48.22,47.86,47.89,747747.0,46.1862,46.3014,45.9558,45.9846,747747.0
2024-01-30 10:25:00,47.89,47.98,47.82,47.94,782606.0,45.9846,46.071,45.9173,46.0326,782606.0
2024-01-30 10:30:00,47.93,48.26,47.87,48.14,1795936.0,46.023,46.3398,45.9654,46.2246,1795936.0
2024-01-30 10:35:00,48.15,48.21,47.92,48.16,1271189.0,46.2342,46.2918,46.0134,46.2438,1271189.0
2024-01-30 10:40:00,48.16,48.27,47.9,48.24,716625.0,46.2438,46.3494,45.9942,46.3206,716625.0
2024-01-30 10:45:00,48.24,48.24,47.96,48.11,959805.0,46.3206,46.3206,46.0518,46.1958,959805.0
2024-01-30 10:50:00,48.1,48.25,47.99,48.02,918256.0,46.1862,46.3302,46.0806,46.1094,918256.0
2024-01-30 10:55:00,48.01,48.23,47.99,48.23,365055.0,46.0998,46.311,46.0806,46.311,365055.0
2024-01-30 11:00:00,48.23,48.39,48.15,48.24,877595.0,46.311,46.4647,46.2342,46.3206,877595.0
2024-01-30 11:05:00,48.24,48.36,48.12,48.18,682273.0,46.3206,46.4359,46.2054,46.263,682273.0
2024-01-30 11:10:00,48.18,48.4,48.12,48.34,545321.0,46.263,46.4743,46.2054,46.4167,545321.0
2024-01-30 11:15:00,48.33,48.52,48.29,48.51,519174.0,46.4071,46.5895,46.3686,46.5799,519174.0
2024-01-30 11:20:00,48.5,48.55,48.4,48.4,508607.0,46.5703,46.6183,46.4743,46.4743,508607.0
2024-01-30 11:25:00,48.39,48.63,48.38,48.61,430997.0,46.4647,46.6951,46.4551,46.6759,430997.0
2024-01-30 11:30:00,48.61,48.72,48.55,48.65,277303.0,46.6759,46.7815,46.6183,46.7143,277303.0
2024-01-30 11:35:00,48.66,48.87,48.64,48.81,612709.0,46.7239,46.9256,46.7047,46.868,612709.0
2024-01-30 11:40:00,48.81,48.83,48.51,48.51,321622.0,46.868,46.8872,46.5799,46.5799,321622.0
2024-01-30 11:45:00,48.51,48.7,48.5,48.69,455081.0,46.5799,46.7623,46.5703,46.7527,455081.0
2024-01-30 11:50:00,48.69,48.83,48.57,48.74,237757.0,46.7527,46.8872,46.6375,46.8007,237757.0
2024-01-30 11:55:00,48.73,48.82,48.63,48.63,201867.0,46.7911,46.8776,46.6951,46.6951,201867.0
2024-01-30 12:00:00,48.63,48.64,48.5,48.52,386107.0,46.6951,46.7047,46.5703,46.5895,386107.0
2024-01-30 12:05:00,48.52,48.65,48.51,48.6,279992.0,46.5895,46.7143,46.5799,46.6663,279992.0
2024-01-30 12:10:00,48.6,48.7,48.52,48.65,184526.0,46.6663,46.7623,46.5895,46.7143,184526.0
2024-01-30 12:15:00,48.65,48.76,48.65,48.73,147289.0,46.7143,46.8199,46.7143,46.7911,147289.0
2024-01-30 12:20:00,48.73,48.78,48.65,48.65,232441.0,46.7911,46.8392,46.7143,46.7143,232441.0
2024-01-30 12:25:00,48.64,48.66,48.39,48.43,251813.0,46.7047,46.7239,46.4647,46.5031,251813.0
2024-01-30 12:30:00,48.43,48.48,48.41,48.46,218867.0,46.5031,46.5511,46.4839,46.5319,218867.0
2024-01-30 12:35:00,48.46,48.49,48.32,48.32,387459.0,46.5319,46.5607,46.3975,46.3975,387459.0
2024-01-30 12:40:00,48.33,48.47,48.29,48.43,271823.0,46.4071,46.5415,46.3686,46.5031,271823.0
2024-01-30 12:45:00,48.43,48.53,48.41,48.53,156592.0,46.5031,46.5991,46.4839,46.5991,156592.0
2024-01-30 12:50:00,48.53,48.58,48.43,48.44,174852.0,46.5991,46.6471,46.5031,46.5127,174852.0
2024-01-30 12:55:00,48.44,48.53,48.42,48.51,200837.0,46.5127,46.5991,46.4935,46.5799,200837.0
2024-01-30 13:00:00,48.52,48.52,48.45,48.49,123472.0,46.5895,46.5895,46.5223,46.5607,123472.0
2024-01-30 13:05:00,48.48,48.67,48.48,48.64,165221.0,46.5511,46.7335,46.5511,46.7047,165221.0
2024-01-30 13:10:00,48.63,48.66,48.52,48.52,181365.0,46.6951,46.7239,46.5895,46.5895,181365.0
2024-01-30 13:15:00,48.53,48.59,48.49,48.53,235809.0,46.5991,46.6567,46.5607,46.5991,235809.0
2024-01-30 13:20:00,48.54,48.63,48.53,48.59,527523.0,46.6087,46.6951,46.5991,46.6567,527523.0
2024-01-30 13:25:00,48.59,48.68,48.58,48.68,371717.0,46.6567,46.7431,46.6471,46.7431,371717.0
2024-01-30 13:30:00,48.68,48.77,48.64,48.77,316475.0,46.7431,46.8296,46.7047,46.8296,316475.0
2024-01-30 13:35:00,48.77,48.85,48.74,48.84,124020.0,46.8296,46.9064,46.8007,46.8968,124020.0
2024-01-30 13:40:00,48.84,48.9,48.77,48.8,118344.0,46.8968,46.9544,46.8296,46.8584,118344.0
2024-01-30 13:45:00,48.8,48.89,48.79,48.89,133125.0,46.8584,46.9448,46.8488,46.9448,133125.0
2024-01-30 13:50:00,48.89,49.08,48.88,49.07,316315.0,46.9448,47.1272,46.9352,47.1176,316315.0
2024-01-30 13:55:00,49.08,49.21,49.05,49.15,673662.0,47.1272,47.252,47.0984,47.1944,673662.0
2024-01-30 14:00:00,49.16,49.2,49.09,49.09,328084.0,47.204,47.2424,47.1368,47.1368,328084.0
2024-01-30 14:05:00,49.09,49.16,48.99,49.07,355492.0,47.1368,47.204,47.0408,47.1176,355492.0
2024-01-30 14:10:00,49.07,49.27,49.06,49.22,230907.0,47.1176,47.3097,47.108,47.2616,230907.0
2024-01-30 14:15:00,49.22,49.33,49.17,49.29,230855.0,47.2616,47.3673,47.2136,47.3289,230855.0
2024-01-30 14:20:00,49.28,49.3,49.09,49.12,383170.0,47.3193,47.3385,47.1368,47.1656,383170.0
2024-01-30 14:25:00,49.13,49.22,49.07,49.15,155460.0,47.1752,47.2616,47.1176,47.1944,155460.0
2024-01-30 14:30:00,49.16,49.28,49.15,49.17,174393.0,47.204,47.3193,47.1944,47.2136,174393.0
2024-01-30 14:35:00,49.18,49.18,49.02,49.11,420066.0,47.2232,47.2232,47.0696,47.156,420066.0
2024-01-30 14:40:00,49.11,49.28,49.08,49.27,176607.0,47.156,47.3193,47.1272,47.3097,176607.0
2024-01-30 14:45:00,49.28,49.31,49.16,49.18,407551.0,47.3193,47.3481,47.204,47.2232,407551.0
2024-01-30 14:50:00,49.17,49.37,49.12,49.34,219550.0,47.2136,47.4057,47.1656,47.3769,219550.0
2024-01-30 14:55:00,49.35,49.5,49.34,49.5,276946.0,47.3865,47.5305,47.3769,47.5305,276946.0
2024-01-30 15:00:00,49.49,49.5,49.18,49.22,356810.0,47.5209,47.5305,47.2232,47.2616,356810.0
2024-01-30 15:05:00,49.22,49.26,49.14,49.26,269042.0,47.2616,47.3001,47.1848,47.3001,269042.0
2024-01-30 15:10:00,49.26,49.3,49.21,49.29,249405.0,47.3001,47.3385,47.252,47.3289,249405.0
2024-01-30 15:15:00,49.29,49.36,49.26,49.32,289882.0,47.3289,47.3961,47.3001,47.3577,289882.0
2024-01-30 15:20:00,49.32,49.4,49.31,49.35,203902.0,47.3577,47.4345,47.3481,47.3865,203902.0
2024-01-30 15:25:00,49.36,49.36,49.24,49.31,625234.0,47.3961,47.3961,47.2809,47.3481,625234.0
2024-01-30 15:30:00,49.3,49.36,49.24,49.32,413119.0,47.3385,47.3961,47.2809,47.3577,413119.0
2024-01-30 15:35:00,49.32,49.32,49.2,49.21,207063.0,47.3577,47.3577,47.2424,47.252,207063.0
2024-01-30 15:40:00,49.21,49.21,49.11,49.11,274761.0,47.252,47.252,47.156,47.156,274761.0
2024-01-30 15:45:00,49.11,49.17,49.0,49.12,503121.0,47.156,47.2136,47.0504,47.1656,503121.0
2024-01-30 15:50:00,49.11,49.29,49.11,49.25,603416.0,47.156,47.3289,47.156,47.2905,603416.0
2024-01-30 15:55:00,49.23,49.36,49.16,49.36,1695706.0,47.2712,47.3961,47.204,47.3961,1695706.0
2024-01-31 09:30:00,49.45,49.69,49.22,49.3,819802.0,47.4825,47.7129,47.2616,47.3385,819802.0
2024-01-31 09:35:00,49.26,49.37,48.98,49.13,579933.0,47.3001,47.4057,47.0312,47.1752,579933.0
2024-01-31 09:40:00,49.12,49.14,48.82,48.98,832203.0,47.1656,47.1848,46.8776,47.0312,832203.0
2024-01-31 09:45:00,48.97,48.97,48.5,48.6,235817.0,47.0216,47.0216,46.5703,46.6663,235817.0
2024-01-31 09:50:00,48.61,48.77,48.51,48.55,415741.0,46.6759,46.8296,46.5799,46.6183,415741.0
2024-01-31 09:55:00,48.54,48.65,48.46,48.47,463571.0,46.6087,46.7143,46.5319,46.5415,463571.0
2024-01-31 10:00:00,48.48,48.51,48.27,48.37,619513.0,46.5511,46.5799,46.3494,46.4455,619513.0
2024-01-31 10:05:00,48.36,48.47,48.35,48.41,217776.0,46.4359,46.5415,46.4263,46.4839,217776.0
2024-01-31 10:10:00,48.42,48.47,48.34,48.45,291573.0,46.4935,46.5415,46.4167,46.5223,291573.0
2024-01-31 10:15:00,48.45,48.58,48.37,48.53,200822.0,46.5223,46.6471,46.4455,46.5991,200822.0
2024-01-31 10:20:00,48.54,48.66,48.52,48.56,147149.0,46.6087,46.7239,46.5895,46.6279,147149.0
2024-01-31 10:25:00,48.56,48.66,48.46,48.62,234046.0,46.6279,46.7239,46.5319,46.6855,234046.0
2024-01-31 10:30:00,48.61,48.72,48.55,48.59,115194.0,46.6759,46.7815,46.6183,46.6567,115194.0
2024-01-31 10:35:00,48.59,48.6,48.45,48.48,115217.0,46.6567,46.6663,46.5223,46.5511,115217.0
2024-01-31 10:40:00,48.48,48.56,48.45,48.5,177634.0,46.5511,46.6279,46.5223,46.5703,177634.0
2024-01-31 10:45:00,48.51,48.62,48.49,48.56,90606.0,46.5799,46.6855,46.5607,46.6279,90606.0
2024-01-31 10:50:00,48.55,48.64,48.52,48.57,124427.0,46.6183,46.7047,46.5895,46.6375,124427.0
2024-01-31 10:55:00,48.58,48.68,48.51,48.68,128344.0,46.6471,46.7431,46.5799,46.7431,128344.0
2024-01-31 11:00:00,48.68,48.72,48.53,48.54,107179.0,46.7431,46.7815,46.5991,46.6087,107179.0
2024-01-31 11:05:00,48.54,48.69,48.52,48.69,131256.0,46.6087,46.7527,46.5895,46.7527,131256.0
2024-01-31 11:10:00,48.69,48.69,48.54,48.57,135050.0,46.7527,46.7527,46.6087,46.6375,135050.0
2024-01-31 11:15:00,48.57,48.57,48.5,48.55,148171.0,46.6375,46.6375,46.5703,46.6183,148171.0
2024-01-31 11:20:00,48.55,48.61,48.5,48.52,315647.0,46.6183,46.6759,46.5703,46.5895,315647.0
2024-01-31 11:25:00,48.51,48.6,48.47,48.55,118169.0,46.5799,46.6663,46.5415,46.6183,118169.0
2024-01-31 11:30:00,48.54,48.57,48.45,48.47,124044.0,46.6087,46.6375,46.5223,46.5415,124044.0
2024-01-31 11:35:00,48.48,48.49,48.31,48.32,157220.0,46.5511,46.5607,46.3879,46.3975,157220.0
2024-01-31 11:40:00,48.31,48.35,48.24,48.27,143084.0,46.3879,46.4263,46.3206,46.3494,143084.0
2024-01-31 11:45:00,48.27,48.37,48.25,48.28,122092.0,46.3494,46.4455,46.3302,46.359,122092.0
2024-01-31 11:50:00,48.29,48.38,48.26,48.32,202543.0,46.3686,46.4551,46.3398,46.3975,202543.0
2024-01-31 11:55:00,48.33,48.38,48.29,48.35,349210.0,46.4071,46.4551,46.3686,46.4263,349210.0
2024-01-31 12:00:00,48.36,48.49,48.35,48.44,96071.0,46.4359,46.5607,46.4263,46.5127,96071.0
2024-01-31 12:05:00,48.44,48.52,48.41,48.46,124788.0,46.5127,46.5895,46.4839,46.5319,124788.0
2024-01-31 12:10:00,48.47,48.5,48.37,48.4,71104.0,46.5415,46.5703,46.4455,46.4743,71104.0
2024-01-31 12:15:00,48.41,48.52,48.39,48.51,173424.0,46.4839,46.5895,46.4647,46.5799,173424.0
2024-01-31 12:20:00,48.51,48.79,48.48,48.77,602867.0,46.5799,46.8488,46.5511,46.8296,602867.0
2024-01-31 12:25:00,48.77,48.8,48.6,48.66,257797.0,46.8296,46.8584,46.6663,46.7239,257797.0
2024-01-31 12:30:00,48.66,48.69,48.57,48.69,214907.0,46.7239,46.7527,46.6375,46.7527,214907.0
2024-01-31 12:35:00,48.69,48.75,48.63,48.75,116530.0,46.7527,46.8103,46.6951,46.8103,116530.0
2024-01-31 12:40:00,48.75,48.84,48.69,48.83,113025.0,46.8103,46.8968,46.7527,46.8872,113025.0
2024-01-31 12:45:00,48.83,48.85,48.76,48.76,101973.0,46.8872,46.9064,46.8199,46.8199,101973.0
2024-01-31 12:50:00,48.77,48.79,48.71,48.78,91864.0,46.8296,46.8488,46.7719,46.8392,91864.0
2024-01-31 12:55:00,48.79,48.87,48.75,48.8,138687.0,46.8488,46.9256,46.8103,46.8584,138687.0
2024-01-31 13:00:00,48.79,48.83,48.72,48.8,177619.0,46.8488,46.8872,46.7815,46.8584,177619.0
2024-01-31 13:05:00,48.8,48.86,48.75,48.86,80079.0,46.8584,46.916,46.8103,46.916,80079.0
2024-01-31 13:10:00,48.85,48.89,48.79,48.82,88230.0,46.9064,46.9448,46.8488,46.8776,88230.0
2024-01-31 13:15:00,48.83,48.86,48.75,48.79,78285.0,46.8872,46.916,46.8103,46.8488,78285.0
2024-01-31 13:20:00,48.79,48.82,48.64,48.66,201828.0,46.8488,46.8776,46.7047,46.7239,201828.0
2024-01-31 13:25:00,48.67,48.72,48.65,48.71,138228.0,46.7335,46.7815,46.7143,46.7719,138228.0
2024-01-31 13:30:00,48.7,48.74,48.67,48.73,133136.0,46.7623,46.8007,46.7335,46.7911,133136.0
2024-01-31 13:35:00,48.73,48.76,48.67,48.73,86568.0,46.7911,46.8199,46.7335,46.7911,86568.0
2024-01-31 13:40:00,48.73,48.76,48.68,48.75,148796.0,46.7911,46.8199,46.7431,46.8103,148796.0
2024-01-31 13:45:00,48.75,48.77,48.71,48.75,248922.0,46.8103,46.8296,46.7719,46.8103,248922.0
2024-01-31 13:50:00,48.75,48.81,48.74,48.75,143405.0,46.8103,46.868,46.8007,46.8103,143405.0
2024-01-31 13:55:00,48.75,48.87,48.75,48.87,79698.0,46.8103,46.9256,46.8103,46.9256,79698.0
2024-01-31 14:00:00,48.87,48.94,48.75,48.92,258241.0,46.9256,46.9928,46.8103,46.9736,258241.0
2024-01-31 14:05:00,48.91,48.92,48.75,48.8,186034.0,46.964,46.9736,46.8103,46.8584,186034.0
2024-01-31 14:10:00,48.8,48.89,48.75,48.8,118908.0,46.8584,46.9448,46.8103,46.8584,118908.0
2024-01-31 14:15:00,48.8,48.85,48.77,48.8,92226.0,46.8584,46.9064,46.8296,46.8584,92226.0
2024-01-31 14:20:00,48.81,48.85,48.6,48.75,191299.0,46.868,46.9064,46.6663,46.8103,191299.0
2024-01-31 14:25:00,48.75,48.84,48.73,48.8,220741.0,46.8103,46.8968,46.7911,46.8584,220741.0
2024-01-31 14:30:00,48.8,48.81,48.68,48.78,215330.0,46.8584,46.868,46.7431,46.8392,215330.0
2024-01-31 14:35:00,48.77,48.91,48.71,48.87,201555.0,46.8296,46.964,46.7719,46.9256,201555.0
2024-01-31 14:40:00,48.87,49.02,48.87,49.0,165085.0,46.9256,47.0696,46.9256,47.0504,165085.0
2024-01-31 14:45:00,49.0,49.08,48.95,48.97,291652.0,47.0504,47.1272,47.0024,47.0216,291652.0
2024-01-31 14:50:00,48.97,48.99,48.87,48.98,234161.0,47.0216,47.0408,46.9256,47.0312,234161.0
2024-01-31 14:55:00,48.98,49.07,48.97,49.0,163876.0,47.0312,47.1176,47.0216,47.0504,163876.0
2024-01-31 15:00:00,49.0,49.03,48.8,48.86,234234.0,47.0504,47.0792,46.8584,46.916,234234.0
2024-01-31 15:05:00,48.86,48.88,48.72,48.83,230177.0,46.916,46.9352,46.7815,46.8872,230177.0
2024-01-31 15:10:00,48.82,48.84,48.67,48.74,137860.0,46.8776,46.8968,46.7335,46.8007,137860.0
2024-01-31 15:15:00,48.73,48.81,48.68,48.7,158917.0,46.7911,46.868,46.7431,46.7623,158917.0
2024-01-31 15:20:00,48.7,48.92,48.67,48.87,166403.0,46.7623,46.9736,46.7335,46.9256,166403.0
2024-01-31 15:25:00,48.86,48.87,48.77,48.8,233017.0,46.916,46.9256,46.8296,46.8584,233017.0
2024-01-31 15:30:00,48.8,48.8,48.68,48.71,214846.0,46.8584,46.8584,46.7431,46.7719,214846.0
2024-01-31 15:35:00,48.72,48.72,48.61,48.68,319179.0,46.7815,46.7815,46.6759,46.7431,319179.0
2024-01-31 15:40:00,48.68,48.7,48.51,48.53,321397.0,46.7431,46.7623,46.5799,46.5991,321397.0
2024-01-31 15:45:00,48.52,48.66,48.5,48.57,685539.0,46.5895,46.7239,46.5703,46.6375,685539.0
2024-01-31 15:50:00,48.56,48.67,48.5,48.54,1054527.0,46.6279,46.7335,46.5703,46.6087,1054527.0
2024-01-31 15:55:00,48.54,48.71,48.52,48.7,2337072.0,46.6087,46.7719,46.5895,46.7623,2337072.0
2024-02-01 09:30:00,49.05,49.44,49.05,49.38,372515.0,47.0984,47.4729,47.0984,47.4153,372515.0
2024-02-01 09:35:00,49.38,49.52,49.28,49.49,303139.0,47.4153,47.5497,47.3193,47.5209,303139.0
2024-02-01 09:40:00,49.49,49.57,49.45,49.49,229909.0,47.5209,47.5977,47.4825,47.5209,229909.0
2024-02-01 09:45:00,49.49,49.56,49.37,49.45,407802.0,47.5209,47.5881,47.4057,47.4825,407802.0
2024-02-01 09:50:00,49.45,49.54,49.3,49.33,406927.0,47.4825,47.5689,47.3385,47.3673,406927.0
2024-02-01 09:55:00,49.34,49.49,49.3,49.48,300867.0,47.3769,47.5209,47.3385,47.5113,300867.0
2024-02-01 10:00:00,49.44,49.45,49.2,49.33,444794.0,47.4729,47.4825,47.2424,47.3673,444794.0
2024-02-01 10:05:00,49.33,49.42,49.26,49.26,407198.0,47.3673,47.4537,47.3001,47.3001,407198.0
2024-02-01 10:10:00,49.27,49.27,49.0,49.01,145531.0,47.3097,47.3097,47.0504,47.06,145531.0
2024-02-01 10:15:00,49.0,49.02,48.85,48.86,106427.0,47.0504,47.0696,46.9064,46.916,106427.0
2024-02-01 10:20:00,48.86,48.87,48.67,48.75,120572.0,46.916,46.9256,46.7335,46.8103,120572.0
2024-02-01 10:25:00,48.75,48.82,48.7,48.78,127663.0,46.8103,46.8776,46.7623,46.8392,127663.0
2024-02-01 10:30:00,48.78,48.79,48.53,48.53,138445.0,46.8392,46.8488,46.5991,46.5991,138445.0
2024-02-01 10:35:00,48.53,48.54,48.4,48.45,156845.0,46.5991,46.6087,46.4743,46.5223,156845.0
2024-02-01 10:40:00,48.45,48.54,48.36,48.43,103374.0,46.5223,46.6087,46.4359,46.5031,103374.0
2024-02-01 10:45:00,48.44,48.76,48.41,48.74,309923.0,46.5127,46.8199,46.4839,46.8007,309923.0
2024-02-01 10:50:00,48.73,48.74,48.65,48.71,92134.0,46.7911,46.8007,46.7143,46.7719,92134.0
2024-02-01 10:55:00,48.71,48.84,48.7,48.77,123853.0,46.7719,46.8968,46.7623,46.8296,123853.0
2024-02-01 11:00:00,48.77,48.9,48.74,48.81,185123.0,46.8296,46.9544,46.8007,46.868,185123.0
2024-02-01 11:05:00,48.81,48.83,48.67,48.73,182586.0,46.868,46.8872,46.7335,46.7911,182586.0
2024-02-01 11:10:00,48.73,48.77,48.63,48.71,180307.0,46.7911,46.8296,46.6951,46.7719,180307.0
2024-02-01 11:15:00,48.71,48.85,48.69,48.8,117462.0,46.7719,46.9064,46.7527,46.8584,117462.0
2024-02-01 11:20:00,48.8,49.0,48.8,48.98,121067.0,46.8584,47.0504,46.8584,47.0312,121067.0
2024-02-01 11:25:00,48.98,48.99,48.87,48.96,105296.0,47.0312,47.0408,46.9256,47.012,105296.0
2024-02-01 11:30:00,48.96,48.99,48.86,48.9,110302.0,47.012,47.0408,46.916,46.9544,110302.0
2024-02-01 11:35:00,48.91,48.95,48.87,48.92,55925.0,46.964,47.0024,46.9256,46.9736,55925.0
2024-02-01 11:40:00,48.91,48.97,48.9,48.94,39332.0,46.964,47.0216,46.9544,46.9928,39332.0
2024-02-01 11:45:00,48.95,48.96,48.86,48.91,55916.0,47.0024,47.012,46.916,46.964,55916.0
2024-02-01 11:50:00,48.9,48.98,48.88,48.97,137349.0,46.9544,47.0312,46.9352,47.0216,137349.0
2024-02-01 11:55:00,48.97,49.05,48.96,49.03,73421.0,47.0216,47.0984,47.012,47.0792,73421.0
2024-02-01 12:00:00,49.03,49.15,49.03,49.12,71415.0,47.0792,47.1944,47.0792,47.1656,71415.0
2024-02-01 12:05:00,49.12,49.2,49.07,49.18,66533.0,47.1656,47.2424,47.1176,47.2232,66533.0
2024-02-01 12:10:00,49.18,49.21,49.03,49.1,116014.0,47.2232,47.252,47.0792,47.1464,116014.0
2024-02-01 12:15:00,49.09,49.14,49.07,49.13,58611.0,47.1368,47.1848,47.1176,47.1752,58611.0
2024-02-01 12:20:00,49.13,49.21,49.09,49.14,67672.0,47.1752,47.252,47.1368,47.1848,67672.0
2024-02-01 12:25:00,49.14,49.21,49.14,49.2,39172.0,47.1848,47.252,47.1848,47.2424,39172.0
2024-02-01 12:30:00,49.2,49.31,49.2,49.24,150308.0,47.2424,47.3481,47.2424,47.2809,150308.0
2024-02-01 12:35:00,49.24,49.28,49.13,49.13,86103.0,47.2809,47.3193,47.1752,47.1752,86103.0
2024-02-01 12:40:00,49.13,49.16,48.87,48.87,145956.0,47.1752,47.204,46.9256,46.9256,145956.0
2024-02-01 12:45:00,48.86,48.87,48.6,48.63,266426.0,46.916,46.9256,46.6663,46.6951,266426.0
2024-02-01 12:50:00,48.64,48.85,48.57,48.84,263321.0,46.7047,46.9064,46.6375,46.8968,263321.0
2024-02-01 12:55:00,48.84,48.89,48.73,48.76,169710.0,46.8968,46.9448,46.7911,46.8199,169710.0
2024-02-01 13:00:00,48.76,48.83,48.7,48.71,202022.0,46.8199,46.8872,46.7623,46.7719,202022.0
2024-02-01 13:05:00,48.71,48.78,48.62,48.73,531322.0,46.7719,46.8392,46.6855,46.7911,531322.0
2024-02-01 13:10:00,48.73,48.86,48.72,48.84,162491.0,46.7911,46.916,46.7815,46.8968,162491.0
2024-02-01 13:15:00,48.84,49.09,48.83,49.08,147345.0,46.8968,47.1368,46.8872,47.1272,147345.0
2024-02-01 13:20:00,49.08,49.13,49.04,49.08,84346.0,47.1272,47.1752,47.0888,47.1272,84346.0
2024-02-01 13:25:00,49.08,49.09,49.01,49.05,58837.0,47.1272,47.1368,47.06,47.0984,58837.0
2024-02-01 13:30:00,49.05,49.13,48.96,49.04,122900.0,47.0984,47.1752,47.012,47.0888,122900.0
2024-02-01 13:35:00,49.04,49.19,49.03,49.13,124844.0,47.0888,47.2328,47.0792,47.1752,124844.0
2024-02-01 13:40:00,49.13,49.15,49.01,49.03,78634.0,47.1752,47.1944,47.06,47.0792,78634.0
2024-02-01 13:45:00,49.03,49.16,49.01,49.07,93857.0,47.0792,47.204,47.06,47.1176,93857.0
2024-02-01 13:50:00,49.07,49.13,48.94,48.96,88481.0,47.1176,47.1752,46.9928,47.012,88481.0
2024-02-01 13:55:00,48.96,48.99,48.9,48.93,813890.0,47.012,47.0408,46.9544,46.9832,813890.0
2024-02-01 14:00:00,48.93,48.93,48.8,48.85,56622.0,46.9832,46.9832,46.8584,46.9064,56622.0
2024-02-01 14:05:00,48.84,48.92,48.81,48.86,89368.0,46.8968,46.9736,46.868,46.916,89368.0
2024-02-01 14:10:00,48.85,48.86,48.64,48.65,143907.0,46.9064,46.916,46.7047,46.7143,143907.0
2024-02-01 14:15:00,48.65,48.79,48.62,48.79,145793.0,46.7143,46.8488,46.6855,46.8488,145793.0
2024-02-01 14:20:00,48.79,48.84,48.69,48.71,80502.0,46.8488,46.8968,46.7527,46.7719,80502.0
2024-02-01 14:25:00,48.71,48.71,48.56,48.61,334725.0,46.7719,46.7719,46.6279,46.6759,334725.0
2024-02-01 14:30:00,48.61,48.63,48.5,48.57,264898.0,46.6759,46.6951,46.5703,46.6375,264898.0
2024-02-01 14:35:00,48.57,48.73,48.57,48.72,164174.0,46.6375,46.7911,46.6375,46.7815,164174.0
2024-02-01 14:40:00,48.72,48.73,48.61,48.69,163210.0,46.7815,46.7911,46.6759,46.7527,163210.0
2024-02-01 14:45:00,48.69,48.8,48.68,48.77,91478.0,46.7527,46.8584,46.7431,46.8296,91478.0
2024-02-01 14:50:00,48.77,48.8,48.73,48.78,75149.0,46.8296,46.8584,46.7911,46.8392,75149.0
2024-02-01 14:55:00,48.78,48.81,48.75,48.76,59122.0,46.8392,46.868,46.8103,46.8199,59122.0
2024-02-01 15:00:00,48.77,48.89,48.74,48.89,79932.0,46.8296,46.9448,46.8007,46.9448,79932.0
2024-02-01 15:05:00,48.89,48.91,48.79,48.83,138492.0,46.9448,46.964,46.8488,46.8872,138492.0
2024-02-01 15:10:00,48.84,48.92,48.82,48.91,144262.0,46.8968,46.9736,46.8776,46.964,144262.0
2024-02-01 15:15:00,48.91,48.94,48.87,48.94,113685.0,46.964,46.9928,46.9256,46.9928,113685.0
2024-02-01 15:20:00,48.94,48.95,48.88,48.93,104605.0,46.9928,47.0024,46.9352,46.9832,104605.0
2024-02-01 15:25:00,48.93,48.93,48.78,48.82,207201.0,46.9832,46.9832,46.8392,46.8776,207201.0
2024-02-01 15:30:00,48.81,48.85,48.77,48.84,122310.0,46.868,46.9064,46.8296,46.8968,122310.0
2024-02-01 15:35:00,48.84,48.91,48.83,48.84,158364.0,46.8968,46.964,46.8872,46.8968,158364.0
2024-02-01 15:40:00,48.85,48.9,48.8,48.84,98158.0,46.9064,46.9544,46.8584,46.8968,98158.0
2024-02-01 15:45:00,48.84,48.86,48.7,48.71,156699.0,46.8968,46.916,46.7623,46.7719,156699.0
2024-02-01 15:50:00,48.72,48.88,48.72,48.87,353505.0,46.7815,46.9352,46.7815,46.9256,353505.0
2024-02-01 15:55:00,48.87,49.01,48.86,49.0,812848.0,46.9256,47.06,46.916,47.0504,812848.0
2024-02-02 09:30:00,48.9,49.08,48.7,48.79,245498.0,46.9544,47.1272,46.7623,46.8488,245498.0
2024-02-02 09:35:00,48.77,48.88,48.48,48.64,185658.0,46.8296,46.9352,46.5511,46.7047,185658.0
2024-02-02 09:40:00,48.62,48.72,48.52,48.53,149439.0,46.6855,46.7815,46.5895,46.5991,149439.0
2024-02-02 09:45:00,48.54,48.7,48.49,48.62,191705.0,46.6087,46.7623,46.5607,46.6855,191705.0
2024-02-02 09:50:00,48.61,48.68,48.5,48.57,195965.0,46.6759,46.7431,46.5703,46.6375,195965.0
2024-02-02 09:55:00,48.58,48.71,48.58,48.7,226331.0,46.6471,46.7719,46.6471,46.7623,226331.0
2024-02-02 10:00:00,48.72,48.72,48.6,48.7,245569.0,46.7815,46.7815,46.6663,46.7623,245569.0
2024-02-02 10:05:00,48.71,48.88,48.63,48.86,120933.0,46.7719,46.9352,46.6951,46.916,120933.0
2024-02-02 10:10:00,48.86,48.89,48.74,48.8,85340.0,46.916,46.9448,46.8007,46.8584,85340.0
2024-02-02 10:15:00,48.76,48.92,48.75,48.9,81336.0,46.8199,46.9736,46.8103,46.9544,81336.0
2024-02-02 10:20:00,48.92,49.04,48.84,49.0,102752.0,46.9736,47.0888,46.8968,47.0504,102752.0
2024-02-02 10:25:00,49.01,49.18,48.98,49.03,138991.0,47.06,47.2232,47.0312,47.0792,138991.0
2024-02-02 10:30:00,49.03,49.1,48.92,48.95,113572.0,47.0792,47.1464,46.9736,47.0024,113572.0
2024-02-02 10:35:00,48.95,49.1,48.95,49.02,98760.0,47.0024,47.1464,47.0024,47.0696,98760.0
2024-02-02 10:40:00,49.03,49.07,48.96,49.03,86693.0,47.0792,47.1176,47.012,47.0792,86693.0
2024-02-02 10:45:00,49.03,49.08,48.9,48.94,81177.0,47.0792,47.1272,46.9544,46.9928,81177.0
2024-02-02 10:50:00,48.94,48.98,48.89,48.91,78165.0,46.9928,47.0312,46.9448,46.964,78165.0
2024-02-02 10:55:00,48.91,48.96,48.85,48.89,83704.0,46.964,47.012,46.9064,46.9448,83704.0
2024-02-02 11:00:00,48.89,48.93,48.8,48.93,59038.0,46.9448,46.9832,46.8584,46.9832,59038.0
2024-02-02 11:05:00,48.94,48.99,48.91,48.96,46302.0,46.9928,47.0408,46.964,47.012,46302.0
2024-02-02 11:10:00,48.96,48.96,48.78,48.79,95576.0,47.012,47.012,46.8392,46.8488,95576.0
2024-02-02 11:15:00,48.79,48.85,48.73,48.84,103994.0,46.8488,46.9064,46.7911,46.8968,103994.0
2024-02-02 11:20:00,48.83,48.85,48.74,48.79,241913.0,46.8872,46.9064,46.8007,46.8488,241913.0
2024-02-02 11:25:00,48.79,48.96,48.75,48.95,89499.0,46.8488,47.012,46.8103,47.0024,89499.0
2024-02-02 11:30:00,48.95,48.98,48.68,48.71,651692.0,47.0024,47.0312,46.7431,46.7719,651692.0
2024-02-02 11:35:00,48.72,48.82,48.63,48.82,285874.0,46.7815,46.8776,46.6951,46.8776,285874.0
2024-02-02 11:40:00,48.82,48.88,48.73,48.86,71437.0,46.8776,46.9352,46.7911,46.916,71437.0
2024-02-02 11:45:00,48.87,48.9,48.83,48.85,93255.0,46.9256,46.9544,46.8872,46.9064,93255.0
2024-02-02 11:50:00,48.86,48.9,48.76,48.83,138530.0,46.916,46.9544,46.8199,46.8872,138530.0
2024-02-02 11:55:00,48.83,48.85,48.74,48.83,78687.0,46.8872,46.9064,46.8007,46.8872,78687.0
2024-02-02 12:00:00,48.82,48.82,48.68,48.78,262255.0,46.8776,46.8776,46.7431,46.8392,262255.0
2024-02-02 12:05:00,48.78,48.88,48.77,48.8,92745.0,46.8392,46.9352,46.8296,46.8584,92745.0
2024-02-02 12:10:00,48.8,48.83,48.75,48.8,79948.0,46.8584,46.8872,46.8103,46.8584,79948.0
2024-02-02 12:15:00,48.8,48.85,48.74,48.84,100975.0,46.8584,46.9064,46.8007,46.8968,100975.0
2024-02-02 12:20:00,48.84,48.89,48.8,48.88,54602.0,46.8968,46.9448,46.8584,46.9352,54602.0
2024-02-02 12:25:00,48.88,48.88,48.8,48.87,80160.0,46.9352,46.9352,46.8584,46.9256,80160.0
2024-02-02 12:30:00,48.87,48.95,48.83,48.84,51290.0,46.9256,47.0024,46.8872,46.8968,51290.0
2024-02-02 12:35:00,48.84,48.95,48.83,48.93,165792.0,46.8968,47.0024,46.8872,46.9832,165792.0
2024-02-02 12:40:00,48.93,48.97,48.81,48.86,409549.0,46.9832,47.0216,46.868,46.916,409549.0
2024-02-02 12:45:00,48.85,48.88,48.78,48.86,963709.0,46.9064,46.9352,46.8392,46.916,963709.0
2024-02-02 12:50:00,48.86,48.86,48.72,48.78,90228.0,46.916,46.916,46.7815,46.8392,90228.0
2024-02-02 12:55:00,48.78,48.86,48.75,48.84,53113.0,46.8392,46.916,46.8103,46.8968,53113.0
2024-02-02 13:00:00,48.85,48.86,48.75,48.79,44444.0,46.9064,46.916,46.8103,46.8488,44444.0
2024-02-02 13:05:00,48.79,48.86,48.77,48.83,66645.0,46.8488,46.916,46.8296,46.8872,66645.0
2024-02-02 13:10:00,48.83,48.87,48.8,48.87,81465.0,46.8872,46.9256,46.8584,46.9256,81465.0
2024-02-02 13:15:00,48.87,48.93,48.82,48.83,66698.0,46.9256,46.9832,46.8776,46.8872,66698.0
2024-02-02 13:20:00,48.84,48.92,48.81,48.9,64075.0,46.8968,46.9736,46.868,46.9544,64075.0
2024-02-02 13:25:00,48.9,48.9,48.74,48.77,96269.0,46.9544,46.9544,46.8007,46.8296,96269.0
2024-02-02 13:30:00,48.77,48.82,48.72,48.73,143284.0,46.8296,46.8776,46.7815,46.7911,143284.0
2024-02-02 13:35:00,48.73,48.83,48.69,48.82,103642.0,46.7911,46.8872,46.7527,46.8776,103642.0
2024-02-02 13:40:00,48.83,48.84,48.69,48.71,82476.0,46.8872,46.8968,46.7527,46.7719,82476.0
2024-02-02 13:45:00,48.71,48.8,48.7,48.77,109020.0,46.7719,46.8584,46.7623,46.8296,109020.0
2024-02-02 13:50:00,48.78,48.81,48.72,48.75,65931.0,46.8392,46.868,46.7815,46.8103,65931.0
2024-02-02 13:55:00,48.76,48.76,48.69,48.73,111541.0,46.8199,46.8199,46.7527,46.7911,111541.0
2024-02-02 14:00:00,48.74,48.86,48.74,48.78,129894.0,46.8007,46.916,46.8007,46.8392,129894.0
2024-02-02 14:05:00,48.77,48.79,48.72,48.73,96979.0,46.8296,46.8488,46.7815,46.7911,96979.0
2024-02-02 14:10:00,48.73,48.78,48.71,48.76,129654.0,46.7911,46.8392,46.7719,46.8199,129654.0
2024-02-02 14:15:00,48.75,48.78,48.72,48.77,125406.0,46.8103,46.8392,46.7815,46.8296,125406.0
2024-02-02 14:20:00,48.76,48.8,48.74,48.78,64780.0,46.8199,46.8584,46.8007,46.8392,64780.0
2024-02-02 14:25:00,48.77,48.83,48.74,48.8,59044.0,46.8296,46.8872,46.8007,46.8584,59044.0
2024-02-02 14:30:00,48.8,48.86,48.79,48.84,130651.0,46.8584,46.916,46.8488,46.8968,130651.0
2024-02-02 14:35:00,48.84,48.89,48.83,48.87,73091.0,46.8968,46.9448,46.8872,46.9256,73091.0
2024-02-02 14:40:00,48.88,48.89,48.81,48.81,40125.0,46.9352,46.9448,46.868,46.868,40125.0
2024-02-02 14:45:00,48.81,48.86,48.8,48.83,101317.0,46.868,46.916,46.8584,46.8872,101317.0
2024-02-02 14:50:00,48.84,48.84,48.78,48.82,62679.0,46.8968,46.8968,46.8392,46.8776,62679.0
2024-02-02 14:55:00,48.83,48.87,48.82,48.84,63850.0,46.8872,46.9256,46.8776,46.8968,63850.0
2024-02-02 15:00:00,48.85,48.89,48.84,48.89,60563.0,46.9064,46.9448,46.8968,46.9448,60563.0
2024-02-02 15:05:00,48.88,48.93,48.85,48.93,91540.0,46.9352,46.9832,46.9064,46.9832,91540.0
2024-02-02 15:10:00,48.93,48.97,48.9,48.93,158220.0,46.9832,47.0216,46.9544,46.9832,158220.0
2024-02-02 15:15:00,48.93,48.94,48.87,48.94,174327.0,46.9832,46.9928,46.9256,46.9928,174327.0
2024-02-02 15:20:00,48.94,48.99,48.91,48.96,235524.0,46.9928,47.0408,46.964,47.012,235524.0
2024-02-02 15:25:00,48.96,49.01,48.94,49.0,551208.0,47.012,47.06,46.9928,47.0504,551208.0
2024-02-02 15:30:00,49.0,49.01,48.89,48.93,176802.0,47.0504,47.06,46.9448,46.9832,176802.0
2024-02-02 15:35:00,48.93,49.0,48.91,48.98,328671.0,46.9832,47.0504,46.964,47.0312,328671.0
2024-02-02 15:40:00,48.98,49.02,48.92,48.98,363007.0,47.0312,47.0696,46.9736,47.0312,363007.0
2024-02-02 15:45:00,48.98,49.01,48.93,48.97,1529806.0,47.0312,47.06,46.9832,47.0216,1529806.0
2024-02-02 15:50:00,48.97,49.01,48.88,48.97,880622.0,47.0216,47.06,46.9352,47.0216,880622.0
2024-02-02 15:55:00,48.97,49.01,48.88,49.0,1522251.0,47.0216,47.06,46.9352,47.0504,1522251.0
2024-02-05 09:30:00,48.69,48.75,48.34,48.73,401448.0,46.7527,46.8103,46.4167,46.7911,401448.0
2024-02-05 09:35:00,48.72,48.76,48.52,48.6,721807.0,46.7815,46.8199,46.5895,46.6663,721807.0
2024-02-05 09:40:00,48.6,48.64,48.24,48.35,884470.0,46.6663,46.7047,46.3206,46.4263,884470.0
2024-02-05 09:45:00,48.37,48.42,48.28,48.32,200661.0,46.4455,46.4935,46.359,46.3975,200661.0
2024-02-05 09:50:00,48.32,48.47,48.3,48.42,188332.0,46.3975,46.5415,46.3783,46.4935,188332.0
2024-02-05 09:55:00,48.42,48.54,48.4,48.48,146962.0,46.4935,46.6087,46.4743,46.5511,146962.0
2024-02-05 10:00:00,48.48,48.51,48.38,48.45,237424.0,46.5511,46.5799,46.4551,46.5223,237424.0
2024-02-05 10:05:00,48.46,48.55,48.43,48.5,641654.0,46.5319,46.6183,46.5031,46.5703,641654.0
2024-02-05 10:10:00,48.49,48.52,48.36,48.39,219146.0,46.5607,46.5895,46.4359,46.4647,219146.0
2024-02-05 10:15:00,48.39,48.41,48.25,48.32,257717.0,46.4647,46.4839,46.3302,46.3975,257717.0
2024-02-05 10:20:00,48.32,48.39,48.26,48.33,162447.0,46.3975,46.4647,46.3398,46.4071,162447.0
2024-02-05 10:25:00,48.34,48.47,48.33,48.46,122235.0,46.4167,46.5415,46.4071,46.5319,122235.0
2024-02-05 10:30:00,48.44,48.54,48.4,48.52,137866.0,46.5127,46.6087,46.4743,46.5895,137866.0
2024-02-05 10:35:00,48.51,48.54,48.41,48.43,674758.0,46.5799,46.6087,46.4839,46.5031,674758.0
2024-02-05 10:40:00,48.44,48.46,48.35,48.38,130155.0,46.5127,46.5319,46.4263,46.4551,130155.0
2024-02-05 10:45:00,48.38,48.44,48.35,48.39,164901.0,46.4551,46.5127,46.4263,46.4647,164901.0
2024-02-05 10:50:00,48.39,48.54,48.35,48.41,105593.0,46.4647,46.6087,46.4263,46.4839,105593.0
2024-02-05 10:55:00,48.42,48.46,48.35,48.41,79749.0,46.4935,46.5319,46.4263,46.4839,79749.0
2024-02-05 11:00:00,48.42,48.46,48.37,48.46,105521.0,46.4935,46.5319,46.4455,46.5319,105521.0
2024-02-05 11:05:00,48.46,48.49,48.44,48.49,88612.0,46.5319,46.5607,46.5127,46.5607,88612.0
2024-02-05 11:10:00,48.5,48.64,48.5,48.57,104267.0,46.5703,46.7047,46.5703,46.6375,104267.0
2024-02-05 11:15:00,48.58,48.62,48.55,48.57,176734.0,46.6471,46.6855,46.6183,46.6375,176734.0
2024-02-05 11:20:00,48.58,48.6,48.44,48.46,113938.0,46.6471,46.6663,46.5127,46.5319,113938.0
2024-02-05 11:25:00,48.47,48.53,48.45,48.48,110230.0,46.5415,46.5991,46.5223,46.5511,110230.0
2024-02-05 11:30:00,48.48,48.57,48.47,48.54,90569.0,46.5511,46.6375,46.5415,46.6087,90569.0
2024-02-05 11:35:00,48.54,48.59,48.5,48.54,73681.0,46.6087,46.6567,46.5703,46.6087,73681.0
2024-02-05 11:40:00,48.54,48.61,48.49,48.59,87055.0,46.6087,46.6759,46.5607,46.6567,87055.0
2024-02-05 11:45:00,48.59,48.64,48.57,48.62,110784.0,46.6567,46.7047,46.6375,46.6855,110784.0
2024-02-05 11:50:00,48.62,48.73,48.62,48.64,711374.0,46.6855,46.7911,46.6855,46.7047,711374.0
2024-02-05 11:55:00,48.64,48.7,48.57,48.7,294966.0,46.7047,46.7623,46.6375,46.7623,294966.0
2024-02-05 12:00:00,48.7,48.75,48.64,48.73,100855.0,46.7623,46.8103,46.7047,46.7911,100855.0
2024-02-05 12:05:00,48.73,48.76,48.7,48.75,80722.0,46.7911,46.8199,46.7623,46.8103,80722.0
2024-02-05 12:10:00,48.76,48.84,48.72,48.82,83960.0,46.8199,46.8968,46.7815,46.8776,83960.0
2024-02-05 12:15:00,48.82,48.88,48.81,48.86,84628.0,46.8776,46.9352,46.868,46.916,84628.0
2024-02-05 12:20:00,48.86,48.88,48.79,48.79,84878.0,46.916,46.9352,46.8488,46.8488,84878.0
2024-02-05 12:25:00,48.78,48.79,48.73,48.78,62792.0,46.8392,46.8488,46.7911,46.8392,62792.0
2024-02-05 12:30:00,48.79,48.86,48.78,48.81,66539.0,46.8488,46.916,46.8392,46.868,66539.0
2024-02-05 12:35:00,48.8,48.95,48.8,48.92,68842.0,46.8584,47.0024,46.8584,46.9736,68842.0
2024-02-05 12:40:00,48.92,49.08,48.91,49.04,86232.0,46.9736,47.1272,46.964,47.0888,86232.0
2024-02-05 12:45:00,49.04,49.06,48.99,49.02,65501.0,47.0888,47.108,47.0408,47.0696,65501.0
2024-02-05 12:50:00,49.02,49.03,48.91,48.93,48418.0,47.0696,47.0792,46.964,46.9832,48418.0
2024-02-05 12:55:00,48.94,48.99,48.93,48.98,45229.0,46.9928,47.0408,46.9832,47.0312,45229.0
2024-02-05 13:00:00,48.98,49.0,48.91,48.95,74016.0,47.0312,47.0504,46.964,47.0024,74016.0
2024-02-05 13:05:00,48.96,48.97,48.87,48.94,104106.0,47.012,47.0216,46.9256,46.9928,104106.0
2024-02-05 13:10:00,48.94,48.96,48.88,48.93,54436.0,46.9928,47.012,46.9352,46.9832,54436.0
2024-02-05 13:15:00,48.92,49.0,48.88,48.99,166573.0,46.9736,47.0504,46.9352,47.0408,166573.0
2024-02-05 13:20:00,48.99,49.01,48.87,48.88,78818.0,47.0408,47.06,46.9256,46.9352,78818.0
2024-02-05 13:25:00,48.88,48.92,48.84,48.86,70834.0,46.9352,46.9736,46.8968,46.916,70834.0
2024-02-05 13:30:00,48.86,48.87,48.79,48.8,62339.0,46.916,46.9256,46.8488,46.8584,62339.0
2024-02-05 13:35:00,48.8,48.84,48.74,48.76,60846.0,46.8584,46.8968,46.8007,46.8199,60846.0
2024-02-05 13:40:00,48.76,48.79,48.72,48.76,50840.0,46.8199,46.8488,46.7815,46.8199,50840.0
2024-02-05 13:45:00,48.75,48.78,48.72,48.75,54364.0,46.8103,46.8392,46.7815,46.8103,54364.0
2024-02-05 13:50:00,48.76,48.77,48.72,48.74,90433.0,46.8199,46.8296,46.7815,46.8007,90433.0
2024-02-05 13:55:00,48.73,48.76,48.65,48.68,109495.0,46.7911,46.8199,46.7143,46.7431,109495.0
2024-02-05 14:00:00,48.68,48.74,48.64,48.71,127398.0,46.7431,46.8007,46.7047,46.7719,127398.0
2024-02-05 14:05:00,48.71,48.73,48.66,48.67,464523.0,46.7719,46.7911,46.7239,46.7335,464523.0
2024-02-05 14:10:00,48.66,48.67,48.6,48.64,69600.0,46.7239,46.7335,46.6663,46.7047,69600.0
2024-02-05 14:15:00,48.64,48.7,48.62,48.7,75164.0,46.7047,46.7623,46.6855,46.7623,75164.0
2024-02-05 14:20:00,48.7,48.71,48.61,48.63,67688.0,46.7623,46.7719,46.6759,46.6951,67688.0
2024-02-05 14:25:00,48.63,48.63,48.47,48.48,98389.0,46.6951,46.6951,46.5415,46.5511,98389.0
2024-02-05 14:30:00,48.48,48.56,48.47,48.51,97324.0,46.5511,46.6279,46.5415,46.5799,97324.0
2024-02-05 14:35:00,48.51,48.56,48.49,48.55,90496.0,46.5799,46.6279,46.5607,46.6183,90496.0
2024-02-05 14:40:00,48.55,48.61,48.53,48.61,75266.0,46.6183,46.6759,46.5991,46.6759,75266.0
2024-02-05 14:45:00,48.61,48.69,48.6,48.61,80173.0,46.6759,46.7527,46.6663,46.6759,80173.0
2024-02-05 14:50:00,48.61,48.65,48.57,48.61,91285.0,46.6759,46.7143,46.6375,46.6759,91285.0
2024-02-05 14:55:00,48.61,48.63,48.55,48.6,211847.0,46.6759,46.6951,46.6183,46.6663,211847.0
2024-02-05 15:00:00,48.61,48.71,48.59,48.68,222845.0,46.6759,46.7719,46.6567,46.7431,222845.0
2024-02-05 15:05:00,48.69,48.71,48.65,48.66,134051.0,46.7527,46.7719,46.7143,46.7239,134051.0
2024-02-05 15:10:00,48.66,48.69,48.61,48.66,745923.0,46.7239,46.7527,46.6759,46.7239,745923.0
2024-02-05 15:15:00,48.65,48.7,48.62,48.69,72643.0,46.7143,46.7623,46.6855,46.7527,72643.0
2024-02-05 15:20:00,48.69,48.72,48.66,48.72,177390.0,46.7527,46.7815,46.7239,46.7815,177390.0
2024-02-05 15:25:00,48.72,48.76,48.69,48.73,114551.0,46.7815,46.8199,46.7527,46.7911,114551.0
2024-02-05 15:30:00,48.73,48.74,48.69,48.7,78604.0,46.7911,46.8007,46.7527,46.7623,78604.0
2024-02-05 15:35:00,48.7,48.73,48.67,48.73,278345.0,46.7623,46.7911,46.7335,46.7911,278345.0
2024-02-05 15:40:00,48.73,48.79,48.72,48.75,608778.0,46.7911,46.8488,46.7815,46.8103,608778.0
2024-02-05 15:45:00,48.75,48.77,48.68,48.69,315044.0,46.8103,46.8296,46.7431,46.7527,315044.0
2024-02-05 15:50:00,48.68,48.78,48.66,48.7,640010.0,46.7431,46.8392,46.7239,46.7623,640010.0
2024-02-05 15:55:00,48.7,48.71,48.48,48.54,744369.0,46.7623,46.7719,46.5511,46.6087,744369.0
2024-02-06 09:30:00,48.47,48.6,47.85,48.26,476016.0,46.8081,46.9336,46.2093,46.6053,476016.0
2024-02-06 09:35:00,48.27,48.39,48.1,48.36,243334.0,46.6149,46.7308,46.4508,46.7018,243334.0
2024-02-06 09:40:00,48.36,48.39,48.17,48.24,169051.0,46.7018,46.7308,46.5184,46.586,169051.0
2024-02-06 09:45:00,48.24,48.36,48.18,48.33,115723.0,46.586,46.7018,46.528,46.6729,115723.0
2024-02-06 09:50:00,48.35,48.36,48.19,48.26,102345.0,46.6922,46.7018,46.5377,46.6053,102345.0
2024-02-06 09:55:00,48.26,48.3,48.18,48.23,117936.0,46.6053,46.6439,46.528,46.5763,117936.0
2024-02-06 10:00:00,48.23,48.27,48.17,48.21,140214.0,46.5763,46.6149,46.5184,46.557,140214.0
2024-02-06 10:05:00,48.21,48.5,48.2,48.48,234122.0,46.557,46.837,46.5473,46.8177,234122.0
2024-02-06 10:10:00,48.48,48.61,48.26,48.32,404090.0,46.8177,46.9433,46.6053,46.6632,404090.0
2024-02-06 10:15:00,48.31,48.36,48.23,48.27,133084.0,46.6536,46.7018,46.5763,46.6149,133084.0
2024-02-06 10:20:00,48.27,48.27,48.08,48.09,124238.0,46.6149,46.6149,46.4314,46.4411,124238.0
2024-02-06 10:25:00,48.09,48.22,48.06,48.16,118335.0,46.4411,46.5666,46.4121,46.5087,118335.0
2024-02-06 10:30:00,48.15,48.3,48.06,48.1,170513.0,46.499,46.6439,46.4121,46.4508,170513.0
2024-02-06 10:35:00,48.11,48.15,48.05,48.08,92983.0,46.4604,46.499,46.4025,46.4314,92983.0
2024-02-06 10:40:00,48.07,48.07,47.9,47.92,206871.0,46.4218,46.4218,46.2576,46.2769,206871.0
2024-02-06 10:45:00,47.91,48.01,47.91,47.96,173764.0,46.2673,46.3638,46.2673,46.3156,173764.0
2024-02-06 10:50:00,47.96,48.02,47.92,47.99,113303.0,46.3156,46.3735,46.2769,46.3445,113303.0
2024-02-06 10:55:00,48.0,48.03,47.89,47.89,96209.0,46.3542,46.3832,46.248,46.248,96209.0
2024-02-06 11:00:00,47.88,47.9,47.82,47.87,101275.0,46.2383,46.2576,46.1804,46.2286,101275.0
2024-02-06 11:05:00,47.87,47.96,47.85,47.91,78102.0,46.2286,46.3156,46.2093,46.2673,78102.0
2024-02-06 11:10:00,47.92,47.99,47.83,47.86,111928.0,46.2769,46.3445,46.19,46.219,111928.0
2024-02-06 11:15:00,47.86,47.95,47.84,47.94,90256.0,46.219,46.3059,46.1997,46.2962,90256.0
2024-02-06 11:20:00,47.93,47.95,47.85,47.93,96806.0,46.2866,46.3059,46.2093,46.2866,96806.0
2024-02-06 11:25:00,47.94,47.95,47.83,47.92,740647.0,46.2962,46.3059,46.19,46.2769,740647.0
2024-02-06 11:30:00,47.92,48.02,47.92,48.02,95906.0,46.2769,46.3735,46.2769,46.3735,95906.0
2024-02-06 11:35:00,48.02,48.19,48.02,48.11,648685.0,46.3735,46.5377,46.3735,46.4604,648685.0
2024-02-06 11:40:00,48.12,48.23,48.03,48.22,163108.0,46.4701,46.5763,46.3832,46.5666,163108.0
2024-02-06 11:45:00,48.22,48.31,48.21,48.24,143347.0,46.5666,46.6536,46.557,46.586,143347.0
2024-02-06 11:50:00,48.25,48.37,48.25,48.34,76687.0,46.5956,46.7115,46.5956,46.6825,76687.0
2024-02-06 11:55:00,48.35,48.36,48.17,48.19,101757.0,46.6922,46.7018,46.5184,46.5377,101757.0
2024-02-06 12:00:00,48.18,48.27,48.18,48.21,66455.0,46.528,46.6149,46.528,46.557,66455.0
2024-02-06 12:05:00,48.23,48.25,48.16,48.23,59789.0,46.5763,46.5956,46.5087,46.5763,59789.0
2024-02-06 12:10:00,48.23,48.27,48.19,48.27,49821.0,46.5763,46.6149,46.5377,46.6149,49821.0
2024-02-06 12:15:00,48.26,48.35,48.24,48.35,53927.0,46.6053,46.6922,46.586,46.6922,53927.0
2024-02-06 12:20:00,48.35,48.42,48.31,48.32,95291.0,46.6922,46.7598,46.6536,46.6632,95291.0
2024-02-06 12:25:00,48.33,48.35,48.22,48.3,85158.0,46.6729,46.6922,46.5666,46.6439,85158.0
2024-02-06 12:30:00,48.29,48.41,48.29,48.39,64466.0,46.6342,46.7501,46.6342,46.7308,64466.0
2024-02-06 12:35:00,48.38,48.41,48.32,48.34,55664.0,46.7212,46.7501,46.6632,46.6825,55664.0
2024-02-06 12:40:00,48.33,48.34,48.26,48.31,46780.0,46.6729,46.6825,46.6053,46.6536,46780.0
2024-02-06 12:45:00,48.3,48.36,48.26,48.29,45281.0,46.6439,46.7018,46.6053,46.6342,45281.0
2024-02-06 12:50:00,48.3,48.31,48.23,48.26,45758.0,46.6439,46.6536,46.5763,46.6053,45758.0
2024-02-06 12:55:00,48.25,48.27,48.16,48.16,62134.0,46.5956,46.6149,46.5087,46.5087,62134.0
2024-02-06 13:00:00,48.16,48.19,48.09,48.12,86659.0,46.5087,46.5377,46.4411,46.4701,86659.0
2024-02-06 13:05:00,48.11,48.17,48.06,48.13,84135.0,46.4604,46.5184,46.4121,46.4797,84135.0
2024-02-06 13:10:00,48.14,48.15,48.07,48.1,55122.0,46.4894,46.499,46.4218,46.4508,55122.0
2024-02-06 13:15:00,48.1,48.15,48.06,48.09,65741.0,46.4508,46.499,46.4121,46.4411,65741.0
2024-02-06 13:20:00,48.1,48.15,48.07,48.09,75528.0,46.4508,46.499,46.4218,46.4411,75528.0
2024-02-06 13:25:00,48.09,48.14,48.07,48.13,103346.0,46.4411,46.4894,46.4218,46.4797,103346.0
2024-02-06 13:30:00,48.13,48.21,48.12,48.14,77740.0,46.4797,46.557,46.4701,46.4894,77740.0
2024-02-06 13:35:00,48.15,48.18,48.12,48.16,83636.0,46.499,46.528,46.4701,46.5087,83636.0
2024-02-06 13:40:00,48.15,48.25,48.14,48.23,89182.0,46.499,46.5956,46.4894,46.5763,89182.0
2024-02-06 13:45:00,48.23,48.3,48.22,48.29,73449.0,46.5763,46.6439,46.5666,46.6342,73449.0
2024-02-06 13:50:00,48.28,48.36,48.27,48.36,55750.0,46.6246,46.7018,46.6149,46.7018,55750.0
2024-02-06 13:55:00,48.36,48.39,48.29,48.3,62083.0,46.7018,46.7308,46.6342,46.6439,62083.0
2024-02-06 14:00:00,48.31,48.35,48.22,48.23,72281.0,46.6536,46.6922,46.5666,46.5763,72281.0
2024-02-06 14:05:00,48.24,48.28,48.19,48.22,59024.0,46.586,46.6246,46.5377,46.5666,59024.0
2024-02-06 14:10:00,48.22,48.24,48.18,48.2,46187.0,46.5666,46.586,46.528,46.5473,46187.0
2024-02-06 14:15:00,48.19,48.2,48.07,48.11,89261.0,46.5377,46.5473,46.4218,46.4604,89261.0
2024-02-06 14:20:00,48.11,48.24,48.1,48.23,66439.0,46.4604,46.586,46.4508,46.5763,66439.0
2024-02-06 14:25:00,48.24,48.27,48.21,48.24,79883.0,46.586,46.6149,46.557,46.586,79883.0
2024-02-06 14:30:00,48.24,48.26,48.19,48.2,70667.0,46.586,46.6053,46.5377,46.5473,70667.0
2024-02-06 14:35:00,48.21,48.21,48.08,48.09,50447.0,46.557,46.557,46.4314,46.4411,50447.0
2024-02-06 14:40:00,48.09,48.15,48.09,48.12,63883.0,46.4411,46.499,46.4411,46.4701,63883.0
2024-02-06 14:45:00,48.12,48.15,48.07,48.09,72758.0,46.4701,46.499,46.4218,46.4411,72758.0
2024-02-06 14:50:00,48.09,48.13,48.09,48.12,61682.0,46.4411,46.4797,46.4411,46.4701,61682.0
2024-02-06 14:55:00,48.12,48.15,48.08,48.1,65640.0,46.4701,46.499,46.4314,46.4508,65640.0
2024-02-06 15:00:00,48.11,48.13,48.08,48.11,88523.0,46.4604,46.4797,46.4314,46.4604,88523.0
2024-02-06 15:05:00,48.12,48.12,48.02,48.05,88426.0,46.4701,46.4701,46.3735,46.4025,88426.0
2024-02-06 15:10:00,48.05,48.11,48.04,48.09,92286.0,46.4025,46.4604,46.3928,46.4411,92286.0
2024-02-06 15:15:00,48.09,48.1,48.03,48.09,89777.0,46.4411,46.4508,46.3832,46.4411,89777.0
2024-02-06 15:20:00,48.09,48.1,48.02,48.03,145892.0,46.4411,46.4508,46.3735,46.3832,145892.0
2024-02-06 15:25:00,48.03,48.04,47.98,48.04,140217.0,46.3832,46.3928,46.3349,46.3928,140217.0
2024-02-06 15:30:00,48.03,48.03,47.93,47.96,108363.0,46.3832,46.3832,46.2866,46.3156,108363.0
2024-02-06 15:35:00,47.96,47.96,47.89,47.95,198670.0,46.3156,46.3156,46.248,46.3059,198670.0
2024-02-06 15:40:00,47.95,48.04,47.94,48.01,118351.0,46.3059,46.3928,46.2962,46.3638,118351.0
2024-02-06 15:45:00,48.01,48.04,47.99,48.0,158393.0,46.3638,46.3928,46.3445,46.3542,158393.0
2024-02-06 15:50:00,48.0,48.04,47.93,47.97,228165.0,46.3542,46.3928,46.2866,46.3252,228165.0
2024-02-06 15:55:00,47.97,48.04,47.96,48.0,538076.0,46.3252,46.3928,46.3156,46.3542,538076.0
2024-02-07 09:30:00,48.22,48.36,48.14,48.23,214969.0,46.5666,46.7018,46.4894,46.5763,214969.0
2024-02-07 09:35:00,48.22,48.26,48.07,48.14,78673.0,46.5666,46.6053,46.4218,46.4894,78673.0
2024-02-07 09:40:00,48.14,48.17,47.85,47.86,174536.0,46.4894,46.5184,46.2093,46.219,174536.0
2024-02-07 09:45:00,47.86,47.86,47.53,47.62,164142.0,46.219,46.219,45.9003,45.9872,164142.0
2024-02-07 09:50:00,47.61,47.68,47.47,47.55,190013.0,45.9776,46.0452,45.8424,45.9196,190013.0
2024-02-07 09:55:00,47.54,47.6,47.34,47.39,126435.0,45.91,45.9679,45.7168,45.7651,126435.0
2024-02-07 10:00:00,47.4,47.46,47.32,47.4,154231.0,45.7748,45.8327,45.6975,45.7748,154231.0
2024-02-07 10:05:00,47.4,47.43,47.19,47.2,201623.0,45.7748,45.8037,45.572,45.5816,201623.0
2024-02-07 10:10:00,47.19,47.38,47.15,47.27,127177.0,45.572,45.7554,45.5333,45.6492,127177.0
2024-02-07 10:15:00,47.26,47.29,47.13,47.21,119170.0,45.6396,45.6685,45.514,45.5913,119170.0
2024-02-07 10:20:00,47.2,47.29,47.11,47.14,88675.0,45.5816,45.6685,45.4947,45.5237,88675.0
2024-02-07 10:25:00,47.13,47.36,47.1,47.35,111945.0,45.514,45.7361,45.4851,45.7265,111945.0
2024-02-07 10:30:00,47.35,47.42,47.25,47.28,133281.0,45.7265,45.7941,45.6299,45.6589,133281.0
2024-02-07 10:35:00,47.29,47.44,47.28,47.37,87276.0,45.6685,45.8134,45.6589,45.7458,87276.0
2024-02-07 10:40:00,47.38,47.49,47.34,47.39,111196.0,45.7554,45.8617,45.7168,45.7651,111196.0
2024-02-07 10:45:00,47.39,47.41,47.29,47.3,70142.0,45.7651,45.7844,45.6685,45.6782,70142.0
2024-02-07 10:50:00,47.3,47.34,47.27,47.34,69304.0,45.6782,45.7168,45.6492,45.7168,69304.0
2024-02-07 10:55:00,47.33,47.35,47.25,47.34,80426.0,45.7072,45.7265,45.6299,45.7168,80426.0
2024-02-07 11:00:00,47.34,47.4,47.31,47.39,97346.0,45.7168,45.7748,45.6878,45.7651,97346.0
2024-02-07 11:05:00,47.39,47.42,47.32,47.41,103707.0,45.7651,45.7941,45.6975,45.7844,103707.0
2024-02-07 11:10:00,47.41,47.48,47.38,47.42,52671.0,45.7844,45.852,45.7554,45.7941,52671.0
2024-02-07 11:15:00,47.43,47.52,47.41,47.5,59732.0,45.8037,45.8906,45.7844,45.8713,59732.0
2024-02-07 11:20:00,47.5,47.56,47.44,47.55,92082.0,45.8713,45.9293,45.8134,45.9196,92082.0
2024-02-07 11:25:00,47.54,47.59,47.47,47.49,83666.0,45.91,45.9582,45.8424,45.8617,83666.0
2024-02-07 11:30:00,47.49,47.62,47.49,47.55,83415.0,45.8617,45.9872,45.8617,45.9196,83415.0
2024-02-07 11:35:00,47.55,47.56,47.47,47.52,138615.0,45.9196,45.9293,45.8424,45.8906,138615.0
2024-02-07 11:40:00,47.52,47.53,47.41,47.48,97601.0,45.8906,45.9003,45.7844,45.852,97601.0
2024-02-07 11:45:00,47.49,47.53,47.42,47.47,45557.0,45.8617,45.9003,45.7941,45.8424,45557.0
2024-02-07 11:50:00,47.47,47.53,47.45,47.48,52060.0,45.8424,45.9003,45.823,45.852,52060.0
2024-02-07 11:55:00,47.48,47.5,47.39,47.41,74742.0,45.852,45.8713,45.7651,45.7844,74742.0
2024-02-07 12:00:00,47.4,47.44,47.35,47.37,71759.0,45.7748,45.8134,45.7265,45.7458,71759.0
2024-02-07 12:05:00,47.37,47.39,47.32,47.39,86942.0,45.7458,45.7651,45.6975,45.7651,86942.0
2024-02-07 12:10:00,47.39,47.43,47.33,47.41,61658.0,45.7651,45.8037,45.7072,45.7844,61658.0
2024-02-07 12:15:00,47.4,47.44,47.33,47.34,55381.0,45.7748,45.8134,45.7072,45.7168,55381.0
2024-02-07 12:20:00,47.35,47.35,47.22,47.25,102194.0,45.7265,45.7265,45.6009,45.6299,102194.0
2024-02-07 12:25:00,47.25,47.3,47.21,47.29,97284.0,45.6299,45.6782,45.5913,45.6685,97284.0
2024-02-07 12:30:00,47.3,47.37,47.3,47.31,69046.0,45.6782,45.7458,45.6782,45.6878,69046.0
2024-02-07 12:35:00,47.32,47.37,47.28,47.31,71217.0,45.6975,45.7458,45.6589,45.6878,71217.0
2024-02-07 12:40:00,47.3,47.31,47.25,47.29,86969.0,45.6782,45.6878,45.6299,45.6685,86969.0
2024-02-07 12:45:00,47.29,47.29,47.22,47.23,64621.0,45.6685,45.6685,45.6009,45.6106,64621.0
2024-02-07 12:50:00,47.23,47.38,47.23,47.36,70319.0,45.6106,45.7554,45.6106,45.7361,70319.0
2024-02-07 12:55:00,47.35,47.41,47.35,47.38,64984.0,45.7265,45.7844,45.7265,45.7554,64984.0
2024-02-07 13:00:00,47.39,47.48,47.37,47.4,88083.0,45.7651,45.852,45.7458,45.7748,88083.0
2024-02-07 13:05:00,47.4,47.48,47.36,47.48,39871.0,45.7748,45.852,45.7361,45.852,39871.0
2024-02-07 13:10:00,47.48,47.48,47.38,47.38,84945.0,45.852,45.852,45.7554,45.7554,84945.0
2024-02-07 13:15:00,47.38,47.45,47.35,47.41,79080.0,45.7554,45.823,45.7265,45.7844,79080.0
2024-02-07 13:20:00,47.42,47.44,47.39,47.43,44916.0,45.7941,45.8134,45.7651,45.8037,44916.0
2024-02-07 13:25:00,47.43,47.45,47.39,47.43,78662.0,45.8037,45.823,45.7651,45.8037,78662.0
2024-02-07 13:30:00,47.42,47.44,47.36,47.4,102762.0,45.7941,45.8134,45.7361,45.7748,102762.0
2024-02-07 13:35:00,47.39,47.41,47.37,47.41,109076.0,45.7651,45.7844,45.7458,45.7844,109076.0
2024-02-07 13:40:00,47.41,47.43,47.36,47.38,112541.0,45.7844,45.8037,45.7361,45.7554,112541.0
2024-02-07 13:45:00,47.37,47.4,47.35,47.4,45802.0,45.7458,45.7748,45.7265,45.7748,45802.0
2024-02-07 13:50:00,47.4,47.42,47.37,47.41,38085.0,45.7748,45.7941,45.7458,45.7844,38085.0
2024-02-07 13:55:00,47.42,47.44,47.4,47.42,50785.0,45.7941,45.8134,45.7748,45.7941,50785.0
2024-02-07 14:00:00,47.42,47.48,47.41,47.43,48778.0,45.7941,45.852,45.7844,45.8037,48778.0
2024-02-07 14:05:00,47.43,47.49,47.42,47.45,41460.0,45.8037,45.8617,45.7941,45.823,41460.0
2024-02-07 14:10:00,47.45,47.49,47.44,47.47,75094.0,45.823,45.8617,45.8134,45.8424,75094.0
2024-02-07 14:15:00,47.46,47.51,47.45,47.48,53849.0,45.8327,45.881,45.823,45.852,53849.0
2024-02-07 14:20:00,47.47,47.52,47.47,47.51,79210.0,45.8424,45.8906,45.8424,45.881,79210.0
2024-02-07 14:25:00,47.51,47.57,47.5,47.52,88393.0,45.881,45.9389,45.8713,45.8906,88393.0
2024-02-07 14:30:00,47.52,47.54,47.47,47.49,33978.0,45.8906,45.91,45.8424,45.8617,33978.0
2024-02-07 14:35:00,47.5,47.52,47.42,47.51,91376.0,45.8713,45.8906,45.7941,45.881,91376.0
2024-02-07 14:40:00,47.51,47.51,47.45,47.47,64371.0,45.881,45.881,45.823,45.8424,64371.0
2024-02-07 14:45:00,47.48,47.5,47.45,47.47,80439.0,45.852,45.8713,45.823,45.8424,80439.0
2024-02-07 14:50:00,47.47,47.47,47.42,47.44,62803.0,45.8424,45.8424,45.7941,45.8134,62803.0
2024-02-07 14:55:00,47.44,47.47,47.41,47.44,76956.0,45.8134,45.8424,45.7844,45.8134,76956.0
2024-02-07 15:00:00,47.44,47.45,47.41,47.41,63830.0,45.8134,45.823,45.7844,45.7844,63830.0
2024-02-07 15:05:00,47.41,47.44,47.39,47.41,97680.0,45.7844,45.8134,45.7651,45.7844,97680.0
2024-02-07 15:10:00,47.42,47.47,47.38,47.43,153418.0,45.7941,45.8424,45.7554,45.8037,153418.0
2024-02-07 15:15:00,47.43,47.47,47.42,47.45,92692.0,45.8037,45.8424,45.7941,45.823,92692.0
2024-02-07 15:20:00,47.46,47.49,47.45,47.47,106448.0,45.8327,45.8617,45.823,45.8424,106448.0
2024-02-07 15:25:00,47.47,47.49,47.45,47.48,97588.0,45.8424,45.8617,45.823,45.852,97588.0
2024-02-07 15:30:00,47.48,47.52,47.46,47.51,168699.0,45.852,45.8906,45.8327,45.881,168699.0
2024-02-07 15:35:00,47.51,47.56,47.5,47.54,103295.0,45.881,45.9293,45.8713,45.91,103295.0
2024-02-07 15:40:00,47.54,47.64,47.53,47.62,111359.0,45.91,46.0065,45.9003,45.9872,111359.0
2024-02-07 15:45:00,47.61,47.62,47.5,47.5,153304.0,45.9776,45.9872,45.8713,45.8713,153304.0
2024-02-07 15:50:00,47.51,47.54,47.39,47.43,311008.0,45.881,45.91,45.7651,45.8037,311008.0
2024-02-07 15:55:00,47.43,47.47,47.39,47.46,697448.0,45.8037,45.8424,45.7651,45.8327,697448.0
2024-02-08 09:30:00,47.3,47.57,47.22,47.44,291143.0,45.6782,45.9389,45.6009,45.8134,291143.0
2024-02-08 09:35:00,47.47,47.47,47.28,47.38,137712.0,45.8424,45.8424,45.6589,45.7554,137712.0
2024-02-08 09:40:00,47.38,47.39,47.27,47.33,99222.0,45.7554,45.7651,45.6492,45.7072,99222.0
2024-02-08 09:45:00,47.34,47.43,47.3,47.32,151593.0,45.7168,45.8037,45.6782,45.6975,151593.0
2024-02-08 09:50:00,47.32,47.43,47.23,47.39,136515.0,45.6975,45.8037,45.6106,45.7651,136515.0
2024-02-08 09:55:00,47.39,47.61,47.39,47.53,234192.0,45.7651,45.9776,45.7651,45.9003,234192.0
2024-02-08 10:00:00,47.52,47.59,47.42,47.54,150184.0,45.8906,45.9582,45.7941,45.91,150184.0
2024-02-08 10:05:00,47.54,47.66,47.52,47.58,131854.0,45.91,46.0258,45.8906,45.9486,131854.0
2024-02-08 10:10:00,47.59,47.59,47.43,47.47,74322.0,45.9582,45.9582,45.8037,45.8424,74322.0
2024-02-08 10:15:00,47.48,47.56,47.46,47.5,55279.0,45.852,45.9293,45.8327,45.8713,55279.0
2024-02-08 10:20:00,47.48,47.52,47.44,47.49,69318.0,45.852,45.8906,45.8134,45.8617,69318.0
2024-02-08 10:25:00,47.5,47.59,47.48,47.53,53607.0,45.8713,45.9582,45.852,45.9003,53607.0
2024-02-08 10:30:00,47.54,47.73,47.49,47.72,161957.0,45.91,46.0934,45.8617,46.0838,161957.0
2024-02-08 10:35:00,47.73,47.76,47.6,47.63,157727.0,46.0934,46.1224,45.9679,45.9969,157727.0
2024-02-08 10:40:00,47.62,47.69,47.6,47.66,138050.0,45.9872,46.0548,45.9679,46.0258,138050.0
2024-02-08 10:45:00,47.66,47.72,47.6,47.6,119224.0,46.0258,46.0838,45.9679,45.9679,119224.0
2024-02-08 10:50:00,47.6,47.76,47.58,47.75,105539.0,45.9679,46.1224,45.9486,46.1128,105539.0
2024-02-08 10:55:00,47.76,47.8,47.66,47.7,233464.0,46.1224,46.161,46.0258,46.0645,233464.0
2024-02-08 11:00:00,47.7,47.7,47.54,47.55,66889.0,46.0645,46.0645,45.91,45.9196,66889.0
2024-02-08 11:05:00,47.55,47.62,47.48,47.61,87447.0,45.9196,45.9872,45.852,45.9776,87447.0
2024-02-08 11:10:00,47.61,47.61,47.52,47.55,91150.0,45.9776,45.9776,45.8906,45.9196,91150.0
2024-02-08 11:15:00,47.54,47.56,47.44,47.47,56434.0,45.91,45.9293,45.8134,45.8424,56434.0
2024-02-08 11:20:00,47.46,47.51,47.42,47.45,59241.0,45.8327,45.881,45.7941,45.823,59241.0
2024-02-08 11:25:00,47.45,47.45,47.32,47.34,69153.0,45.823,45.823,45.6975,45.7168,69153.0
2024-02-08 11:30:00,47.34,47.4,47.29,47.39,91065.0,45.7168,45.7748,45.6685,45.7651,91065.0
2024-02-08 11:35:00,47.39,47.4,47.34,47.39,52947.0,45.7651,45.7748,45.7168,45.7651,52947.0
2024-02-08 11:40:00,47.39,47.42,47.36,47.37,44418.0,45.7651,45.7941,45.7361,45.7458,44418.0
2024-02-08 11:45:00,47.36,47.43,47.3,47.3,44305.0,45.7361,45.8037,45.6782,45.6782,44305.0
2024-02-08 11:50:00,47.31,47.33,47.28,47.32,117389.0,45.6878,45.7072,45.6589,45.6975,117389.0
2024-02-08 11:55:00,47.32,47.32,47.26,47.3,101858.0,45.6975,45.6975,45.6396,45.6782,101858.0
2024-02-08 12:00:00,47.3,47.34,47.27,47.29,103395.0,45.6782,45.7168,45.6492,45.6685,103395.0
2024-02-08 12:05:00,47.29,47.35,47.26,47.33,81438.0,45.6685,45.7265,45.6396,45.7072,81438.0
2024-02-08 12:10:00,47.34,47.38,47.3,47.3,47810.0,45.7168,45.7554,45.6782,45.6782,47810.0
2024-02-08 12:15:00,47.31,47.31,47.26,47.3,76552.0,45.6878,45.6878,45.6396,45.6782,76552.0
2024-02-08 12:20:00,47.3,47.3,47.21,47.26,112901.0,45.6782,45.6782,45.5913,45.6396,112901.0
2024-02-08 12:25:00,47.26,47.29,47.24,47.26,55846.0,45.6396,45.6685,45.6202,45.6396,55846.0
2024-02-08 12:30:00,47.26,47.32,47.25,47.28,50731.0,45.6396,45.6975,45.6299,45.6589,50731.0
2024-02-08 12:35:00,47.28,47.31,47.25,47.29,63954.0,45.6589,45.6878,45.6299,45.6685,63954.0
2024-02-08 12:40:00,47.29,47.36,47.27,47.3,76106.0,45.6685,45.7361,45.6492,45.6782,76106.0
2024-02-08 12:45:00,47.3,47.31,47.21,47.22,72674.0,45.6782,45.6878,45.5913,45.6009,72674.0
2024-02-08 12:50:00,47.21,47.28,47.21,47.26,67328.0,45.5913,45.6589,45.5913,45.6396,67328.0
2024-02-08 12:55:00,47.27,47.34,47.25,47.33,232815.0,45.6492,45.7168,45.6299,45.7072,232815.0
2024-02-08 13:00:00,47.34,47.44,47.34,47.44,63432.0,45.7168,45.8134,45.7168,45.8134,63432.0
2024-02-08 13:05:00,47.44,47.51,47.37,47.41,92458.0,45.8134,45.881,45.7458,45.7844,92458.0
2024-02-08 13:10:00,47.41,47.44,47.34,47.36,43389.0,45.7844,45.8134,45.7168,45.7361,43389.0
2024-02-08 13:15:00,47.37,47.37,47.22,47.22,88265.0,45.7458,45.7458,45.6009,45.6009,88265.0
2024-02-08 13:20:00,47.22,47.25,47.1,47.15,112565.0,45.6009,45.6299,45.4851,45.5333,112565.0
2024-02-08 13:25:00,47.16,47.18,47.11,47.14,98081.0,45.543,45.5623,45.4947,45.5237,98081.0
2024-02-08 13:30:00,47.14,47.19,47.1,47.18,119468.0,45.5237,45.572,45.4851,45.5623,119468.0
2024-02-08 13:35:00,47.18,47.28,47.18,47.26,83974.0,45.5623,45.6589,45.5623,45.6396,83974.0
2024-02-08 13:40:00,47.26,47.31,47.22,47.3,77673.0,45.6396,45.6878,45.6009,45.6782,77673.0
2024-02-08 13:45:00,47.3,47.37,47.29,47.34,168214.0,45.6782,45.7458,45.6685,45.7168,168214.0
2024-02-08 13:50:00,47.33,47.34,47.25,47.3,94940.0,45.7072,45.7168,45.6299,45.6782,94940.0
2024-02-08 13:55:00,47.29,47.32,47.24,47.29,71387.0,45.6685,45.6975,45.6202,45.6685,71387.0
2024-02-08 14:00:00,47.29,47.31,47.26,47.28,59139.0,45.6685,45.6878,45.6396,45.6589,59139.0
2024-02-08 14:05:00,47.29,47.35,47.28,47.34,68335.0,45.6685,45.7265,45.6589,45.7168,68335.0
2024-02-08 14:10:00,47.33,47.39,47.32,47.35,90977.0,45.7072,45.7651,45.6975,45.7265,90977.0
2024-02-08 14:15:00,47.35,47.38,47.31,47.32,90284.0,45.7265,45.7554,45.6878,45.6975,90284.0
2024-02-08 14:20:00,47.31,47.4,47.31,47.38,76113.0,45.6878,45.7748,45.6878,45.7554,76113.0
2024-02-08 14:25:00,47.38,47.43,47.36,47.42,482396.0,45.7554,45.8037,45.7361,45.7941,482396.0
2024-02-08 14:30:00,47.43,47.49,47.4,47.47,136578.0,45.8037,45.8617,45.7748,45.8424,136578.0
2024-02-08 14:35:00,47.46,47.51,47.42,47.51,106562.0,45.8327,45.881,45.7941,45.881,106562.0
2024-02-08 14:40:00,47.51,47.54,47.48,47.5,99390.0,45.881,45.91,45.852,45.8713,99390.0
2024-02-08 14:45:00,47.5,47.53,47.47,47.48,98430.0,45.8713,45.9003,45.8424,45.852,98430.0
2024-02-08 14:50:00,47.48,47.56,47.48,47.55,111590.0,45.852,45.9293,45.852,45.9196,111590.0
2024-02-08 14:55:00,47.55,47.58,47.5,47.51,97954.0,45.9196,45.9486,45.8713,45.881,97954.0
2024-02-08 15:00:00,47.51,47.6,47.5,47.59,115430.0,45.881,45.9679,45.8713,45.9582,115430.0
2024-02-08 15:05:00,47.58,47.59,47.55,47.57,89680.0,45.9486,45.9582,45.9196,45.9389,89680.0
2024-02-08 15:10:00,47.57,47.65,47.56,47.63,349428.0,45.9389,46.0162,45.9293,45.9969,349428.0
2024-02-08 15:15:00,47.63,47.73,47.61,47.72,118285.0,45.9969,46.0934,45.9776,46.0838,118285.0
2024-02-08 15:20:00,47.72,47.77,47.67,47.75,81355.0,46.0838,46.1321,46.0355,46.1128,81355.0
2024-02-08 15:25:00,47.75,47.79,47.68,47.7,112057.0,46.1128,46.1514,46.0452,46.0645,112057.0
2024-02-08 15:30:00,47.7,47.71,47.67,47.68,120100.0,46.0645,46.0741,46.0355,46.0452,120100.0
2024-02-08 15:35:00,47.68,47.79,47.65,47.78,149758.0,46.0452,46.1514,46.0162,46.1417,149758.0
2024-02-08 15:40:00,47.79,47.89,47.78,47.83,248581.0,46.1514,46.248,46.1417,46.19,248581.0
2024-02-08 15:45:00,47.83,47.89,47.82,47.85,161748.0,46.19,46.248,46.1804,46.2093,161748.0
2024-02-08 15:50:00,47.85,47.93,47.81,47.82,344216.0,46.2093,46.2866,46.1707,46.1804,344216.0
2024-02-08 15:55:00,47.82,47.83,47.7,47.81,677772.0,46.1804,46.19,46.0645,46.1707,677772.0
2024-02-09 09:30:00,47.57,47.82,47.49,47.74,197457.0,45.9389,46.1804,45.8617,46.1031,197457.0
2024-02-09 09:35:00,47.74,47.83,47.67,47.76,132041.0,46.1031,46.19,46.0355,46.1224,132041.0
2024-02-09 09:40:00,47.77,47.85,47.66,47.72,65021.0,46.1321,46.2093,46.0258,46.0838,65021.0
2024-02-09 09:45:00,47.73,47.82,47.68,47.73,121897.0,46.0934,46.1804,46.0452,46.0934,121897.0
2024-02-09 09:50:00,47.74,47.75,47.65,47.68,48101.0,46.1031,46.1128,46.0162,46.0452,48101.0
2024-02-09 09:55:00,47.69,47.73,47.57,47.68,56358.0,46.0548,46.0934,45.9389,46.0452,56358.0
2024-02-09 10:00:00,47.69,47.7,47.57,47.65,77709.0,46.0548,46.0645,45.9389,46.0162,77709.0
2024-02-09 10:05:00,47.65,47.65,47.57,47.63,78919.0,46.0162,46.0162,45.9389,45.9969,78919.0
2024-02-09 10:10:00,47.63,47.69,47.58,47.59,69762.0,45.9969,46.0548,45.9486,45.9582,69762.0
2024-02-09 10:15:00,47.58,47.6,47.4,47.4,120750.0,45.9486,45.9679,45.7748,45.7748,120750.0
2024-02-09 10:20:00,47.41,47.43,47.31,47.33,70960.0,45.7844,45.8037,45.6878,45.7072,70960.0
2024-02-09 10:25:00,47.32,47.44,47.29,47.41,68274.0,45.6975,45.8134,45.6685,45.7844,68274.0
2024-02-09 10:30:00,47.41,47.51,47.37,47.41,90429.0,45.7844,45.881,45.7458,45.7844,90429.0
2024-02-09 10:35:00,47.41,47.43,47.35,47.38,66522.0,45.7844,45.8037,45.7265,45.7554,66522.0
2024-02-09 10:40:00,47.4,47.42,47.27,47.28,64862.0,45.7748,45.7941,45.6492,45.6589,64862.0
2024-02-09 10:45:00,47.28,47.38,47.24,47.27,118947.0,45.6589,45.7554,45.6202,45.6492,118947.0
2024-02-09 10:50:00,47.27,47.28,47.17,47.19,78775.0,45.6492,45.6589,45.5526,45.572,78775.0
2024-02-09 10:55:00,47.2,47.21,47.15,47.17,74320.0,45.5816,45.5913,45.5333,45.5526,74320.0
2024-02-09 11:00:00,47.16,47.21,47.11,47.17,61705.0,45.543,45.5913,45.4947,45.5526,61705.0
2024-02-09 11:05:00,47.18,47.19,47.12,47.15,71989.0,45.5623,45.572,45.5044,45.5333,71989.0
2024-02-09 11:10:00,47.16,47.19,47.11,47.12,49918.0,45.543,45.572,45.4947,45.5044,49918.0
2024-02-09 11:15:00,47.13,47.18,47.12,47.15,41520.0,45.514,45.5623,45.5044,45.5333,41520.0
2024-02-09 11:20:00,47.16,47.16,47.1,47.11,101197.0,45.543,45.543,45.4851,45.4947,101197.0
2024-02-09 11:25:00,47.11,47.17,47.08,47.13,88027.0,45.4947,45.5526,45.4657,45.514,88027.0
2024-02-09 11:30:00,47.13,47.15,47.05,47.09,104002.0,45.514,45.5333,45.4368,45.4754,104002.0
2024-02-09 11:35:00,47.09,47.1,47.01,47.05,87602.0,45.4754,45.4851,45.3981,45.4368,87602.0
2024-02-09 11:40:00,47.06,47.08,46.95,46.99,135199.0,45.4464,45.4657,45.3402,45.3788,135199.0
2024-02-09 11:45:00,46.99,47.1,46.97,47.09,82101.0,45.3788,45.4851,45.3595,45.4754,82101.0
2024-02-09 11:50:00,47.08,47.09,47.03,47.07,46988.0,45.4657,45.4754,45.4175,45.4561,46988.0
2024-02-09 11:55:00,47.08,47.11,47.04,47.07,53696.0,45.4657,45.4947,45.4271,45.4561,53696.0
2024-02-09 12:00:00,47.08,47.12,47.07,47.1,39213.0,45.4657,45.5044,45.4561,45.4851,39213.0
2024-02-09 12:05:00,47.1,47.14,47.04,47.08,59105.0,45.4851,45.5237,45.4271,45.4657,59105.0
2024-02-09 12:10:00,47.08,47.12,47.05,47.1,49911.0,45.4657,45.5044,45.4368,45.4851,49911.0
2024-02-09 12:15:00,47.09,47.11,47.07,47.1,40935.0,45.4754,45.4947,45.4561,45.4851,40935.0
2024-02-09 12:20:00,47.11,47.11,47.04,47.05,51551.0,45.4947,45.4947,45.4271,45.4368,51551.0
2024-02-09 12:25:00,47.05,47.07,47.04,47.06,35940.0,45.4368,45.4561,45.4271,45.4464,35940.0
2024-02-09 12:30:00,47.07,47.07,46.98,47.01,101738.0,45.4561,45.4561,45.3692,45.3981,101738.0
2024-02-09 12:35:00,47.01,47.03,46.93,46.96,79630.0,45.3981,45.4175,45.3209,45.3499,79630.0
2024-02-09 12:40:00,46.96,47.0,46.92,47.0,71736.0,45.3499,45.3885,45.3112,45.3885,71736.0
2024-02-09 12:45:00,47.0,47.03,46.97,46.99,39612.0,45.3885,45.4175,45.3595,45.3788,39612.0
2024-02-09 12:50:00,47.0,47.01,46.91,46.95,78875.0,45.3885,45.3981,45.3016,45.3402,78875.0
2024-02-09 12:55:00,46.95,46.98,46.92,46.97,46251.0,45.3402,45.3692,45.3112,45.3595,46251.0
2024-02-09 13:00:00,46.97,47.0,46.91,47.0,96589.0,45.3595,45.3885,45.3016,45.3885,96589.0
2024-02-09 13:05:00,47.02,47.04,46.96,47.02,51960.0,45.4078,45.4271,45.3499,45.4078,51960.0
2024-02-09 13:10:00,47.01,47.08,46.99,47.07,49900.0,45.3981,45.4657,45.3788,45.4561,49900.0
2024-02-09 13:15:00,47.07,47.07,47.0,47.05,67801.0,45.4561,45.4561,45.3885,45.4368,67801.0
2024-02-09 13:20:00,47.05,47.14,47.05,47.13,63196.0,45.4368,45.5237,45.4368,45.514,63196.0
2024-02-09 13:25:00,47.13,47.15,47.08,47.13,59472.0,45.514,45.5333,45.4657,45.514,59472.0
2024-02-09 13:30:00,47.14,47.22,47.12,47.21,76813.0,45.5237,45.6009,45.5044,45.5913,76813.0
2024-02-09 13:35:00,47.22,47.23,47.12,47.14,41489.0,45.6009,45.6106,45.5044,45.5237,41489.0
2024-02-09 13:40:00,47.13,47.15,47.09,47.09,44148.0,45.514,45.5333,45.4754,45.4754,44148.0
2024-02-09 13:45:00,47.09,47.18,47.08,47.17,38658.0,45.4754,45.5623,45.4657,45.5526,38658.0
2024-02-09 13:50:00,47.16,47.2,47.13,47.18,47470.0,45.543,45.5816,45.514,45.5623,47470.0
2024-02-09 13:55:00,47.19,47.19,47.1,47.14,86842.0,45.572,45.572,45.4851,45.5237,86842.0
2024-02-09 14:00:00,47.14,47.15,47.09,47.11,40957.0,45.5237,45.5333,45.4754,45.4947,40957.0
2024-02-09 14:05:00,47.11,47.18,47.11,47.17,49443.0,45.4947,45.5623,45.4947,45.5526,49443.0
2024-02-09 14:10:00,47.17,47.18,47.13,47.18,44239.0,45.5526,45.5623,45.514,45.5623,44239.0
2024-02-09 14:15:00,47.17,47.19,47.11,47.14,52048.0,45.5526,45.572,45.4947,45.5237,52048.0
2024-02-09 14:20:00,47.14,47.17,47.12,47.14,44897.0,45.5237,45.5526,45.5044,45.5237,44897.0
2024-02-09 14:25:00,47.14,47.18,47.12,47.18,35851.0,45.5237,45.5623,45.5044,45.5623,35851.0
2024-02-09 14:30:00,47.18,47.19,47.14,47.19,35713.0,45.5623,45.572,45.5237,45.572,35713.0
2024-02-09 14:35:00,47.19,47.19,47.13,47.16,43249.0,45.572,45.572,45.514,45.543,43249.0
2024-02-09 14:40:00,47.16,47.2,47.14,47.17,51547.0,45.543,45.5816,45.5237,45.5526,51547.0
2024-02-09 14:45:00,47.18,47.2,47.15,47.16,59707.0,45.5623,45.5816,45.5333,45.543,59707.0
2024-02-09 14:50:00,47.16,47.16,47.08,47.13,70833.0,45.543,45.543,45.4657,45.514,70833.0
2024-02-09 14:55:00,47.13,47.16,47.08,47.08,67677.0,45.514,45.543,45.4657,45.4657,67677.0
2024-02-09 15:00:00,47.08,47.08,47.01,47.08,58354.0,45.4657,45.4657,45.3981,45.4657,58354.0
2024-02-09 15:05:00,47.08,47.08,47.02,47.07,63145.0,45.4657,45.4657,45.4078,45.4561,63145.0
2024-02-09 15:10:00,47.08,47.09,47.03,47.09,65507.0,45.4657,45.4754,45.4175,45.4754,65507.0
2024-02-09 15:15:00,47.09,47.12,47.05,47.11,52982.0,45.4754,45.5044,45.4368,45.4947,52982.0
2024-02-09 15:20:00,47.11,47.13,47.09,47.13,62348.0,45.4947,45.514,45.4754,45.514,62348.0
2024-02-09 15:25:00,47.12,47.15,47.08,47.12,92078.0,45.5044,45.5333,45.4657,45.5044,92078.0
2024-02-09 15:30:00,47.12,47.15,47.09,47.15,68495.0,45.5044,45.5333,45.4754,45.5333,68495.0
2024-02-09 15:35:00,47.15,47.15,47.08,47.09,113308.0,45.5333,45.5333,45.4657,45.4754,113308.0
2024-02-09 15:40:00,47.09,47.1,47.02,47.02,90519.0,45.4754,45.4851,45.4078,45.4078,90519.0
2024-02-09 15:45:00,47.03,47.07,47.0,47.03,128437.0,45.4175,45.4561,45.3885,45.4175,128437.0
2024-02-09 15:50:00,47.02,47.1,46.98,47.09,271071.0,45.4078,45.4851,45.3692,45.4754,271071.0
2024-02-09 15:55:00,47.09,47.12,47.06,47.08,496197.0,45.4754,45.5044,45.4464,45.4657,496197.0
2024-02-12 09:30:00,47.55,47.68,47.47,47.58,209330.0,45.9196,46.0452,45.8424,45.9486,209330.0
2024-02-12 09:35:00,47.59,47.94,47.58,47.93,114375.0,45.9582,46.2962,45.9486,46.2866,114375.0
2024-02-12 09:40:00,47.93,48.12,47.92,48.08,186755.0,46.2866,46.4701,46.2769,46.4314,186755.0
2024-02-12 09:45:00,48.09,48.22,48.06,48.22,145350.0,46.4411,46.5666,46.4121,46.5666,145350.0
2024-02-12 09:50:00,48.23,48.23,48.04,48.07,97005.0,46.5763,46.5763,46.3928,46.4218,97005.0
2024-02-12 09:55:00,48.07,48.12,47.94,47.97,120839.0,46.4218,46.4701,46.2962,46.3252,120839.0
2024-02-12 10:00:00,47.97,48.09,47.96,48.08,73572.0,46.3252,46.4411,46.3156,46.4314,73572.0
2024-02-12 10:05:00,48.07,48.1,47.95,47.96,52712.0,46.4218,46.4508,46.3059,46.3156,52712.0
2024-02-12 10:10:00,47.96,48.03,47.91,47.96,59788.0,46.3156,46.3832,46.2673,46.3156,59788.0
2024-02-12 10:15:00,47.95,48.01,47.87,47.95,101104.0,46.3059,46.3638,46.2286,46.3059,101104.0
2024-02-12 10:20:00,47.96,48.0,47.91,47.97,45579.0,46.3156,46.3542,46.2673,46.3252,45579.0
2024-02-12 10:25:00,47.97,48.05,47.91,48.04,50730.0,46.3252,46.4025,46.2673,46.3928,50730.0
2024-02-12 10:30:00,48.04,48.1,47.97,48.04,62304.0,46.3928,46.4508,46.3252,46.3928,62304.0
2024-02-12 10:35:00,48.05,48.14,48.03,48.11,133355.0,46.4025,46.4894,46.3832,46.4604,133355.0
2024-02-12 10:40:00,48.11,48.11,48.0,48.08,57975.0,46.4604,46.4604,46.3542,46.4314,57975.0
2024-02-12 10:45:00,48.08,48.16,48.06,48.14,95421.0,46.4314,46.5087,46.4121,46.4894,95421.0
2024-02-12 10:50:00,48.13,48.17,48.03,48.03,73323.0,46.4797,46.5184,46.3832,46.3832,73323.0
2024-02-12 10:55:00,48.05,48.05,47.96,47.99,126938.0,46.4025,46.4025,46.3156,46.3445,126938.0
2024-02-12 11:00:00,48.0,48.04,47.9,48.04,79771.0,46.3542,46.3928,46.2576,46.3928,79771.0
2024-02-12 11:05:00,48.04,48.17,48.03,48.16,85612.0,46.3928,46.5184,46.3832,46.5087,85612.0
2024-02-12 11:10:00,48.16,48.26,48.15,48.2,94370.0,46.5087,46.6053,46.499,46.5473,94370.0
2024-02-12 11:15:00,48.2,48.27,48.16,48.18,168080.0,46.5473,46.6149,46.5087,46.528,168080.0
2024-02-12 11:20:00,48.18,48.38,48.15,48.34,184015.0,46.528,46.7212,46.499,46.6825,184015.0
2024-02-12 11:25:00,48.34,48.36,48.28,48.32,71853.0,46.6825,46.7018,46.6246,46.6632,71853.0
2024-02-12 11:30:00,48.33,48.44,48.3,48.32,109924.0,46.6729,46.7791,46.6439,46.6632,109924.0
2024-02-12 11:35:00,48.32,48.39,48.3,48.37,108771.0,46.6632,46.7308,46.6439,46.7115,108771.0
2024-02-12 11:40:00,48.37,48.44,48.35,48.39,106681.0,46.7115,46.7791,46.6922,46.7308,106681.0
2024-02-12 11:45:00,48.39,48.53,48.38,48.52,133223.0,46.7308,46.866,46.7212,46.8564,133223.0
2024-02-12 11:50:00,48.51,48.52,48.46,48.47,59540.0,46.8467,46.8564,46.7984,46.8081,59540.0
2024-02-12 11:55:00,48.48,48.53,48.45,48.53,87549.0,46.8177,46.866,46.7888,46.866,87549.0
2024-02-12 12:00:00,48.52,48.54,48.43,48.5,110241.0,46.8564,46.8757,46.7694,46.837,110241.0
2024-02-12 12:05:00,48.5,48.59,48.49,48.56,90169.0,46.837,46.924,46.8274,46.895,90169.0
2024-02-12 12:10:00,48.55,48.58,48.51,48.53,70106.0,46.8853,46.9143,46.8467,46.866,70106.0
2024-02-12 12:15:00,48.54,48.56,48.48,48.55,64387.0,46.8757,46.895,46.8177,46.8853,64387.0
2024-02-12 12:20:00,48.55,48.6,48.52,48.57,72183.0,46.8853,46.9336,46.8564,46.9046,72183.0
2024-02-12 12:25:00,48.57,48.62,48.54,48.59,72521.0,46.9046,46.9529,46.8757,46.924,72521.0
2024-02-12 12:30:00,48.59,48.62,48.51,48.59,69131.0,46.924,46.9529,46.8467,46.924,69131.0
2024-02-12 12:35:00,48.59,48.59,48.55,48.58,56478.0,46.924,46.924,46.8853,46.9143,56478.0
2024-02-12 12:40:00,48.58,48.59,48.47,48.48,76913.0,46.9143,46.924,46.8081,46.8177,76913.0
2024-02-12 12:45:00,48.48,48.49,48.41,48.41,46708.0,46.8177,46.8274,46.7501,46.7501,46708.0
2024-02-12 12:50:00,48.41,48.42,48.37,48.39,42265.0,46.7501,46.7598,46.7115,46.7308,42265.0
2024-02-12 12:55:00,48.39,48.42,48.35,48.4,70171.0,46.7308,46.7598,46.6922,46.7405,70171.0
2024-02-12 13:00:00,48.4,48.42,48.35,48.42,55645.0,46.7405,46.7598,46.6922,46.7598,55645.0
2024-02-12 13:05:00,48.41,48.5,48.4,48.41,104261.0,46.7501,46.837,46.7405,46.7501,104261.0
2024-02-12 13:10:00,48.41,48.45,48.38,48.44,46911.0,46.7501,46.7888,46.7212,46.7791,46911.0
2024-02-12 13:15:00,48.44,48.45,48.41,48.44,49911.0,46.7791,46.7888,46.7501,46.7791,49911.0
2024-02-12 13:20:00,48.44,48.46,48.37,48.4,33420.0,46.7791,46.7984,46.7115,46.7405,33420.0
2024-02-12 13:25:00,48.39,48.4,48.33,48.34,44985.0,46.7308,46.7405,46.6729,46.6825,44985.0
2024-02-12 13:30:00,48.34,48.45,48.34,48.44,56339.0,46.6825,46.7888,46.6825,46.7791,56339.0
2024-02-12 13:35:00,48.44,48.49,48.42,48.44,58032.0,46.7791,46.8274,46.7598,46.7791,58032.0
2024-02-12 13:40:00,48.44,48.47,48.4,48.4,59761.0,46.7791,46.8081,46.7405,46.7405,59761.0
2024-02-12 13:45:00,48.41,48.47,48.35,48.39,110476.0,46.7501,46.8081,46.6922,46.7308,110476.0
2024-02-12 13:50:00,48.39,48.45,48.38,48.41,89872.0,46.7308,46.7888,46.7212,46.7501,89872.0
2024-02-12 13:55:00,48.41,48.44,48.38,48.4,44921.0,46.7501,46.7791,46.7212,46.7405,44921.0
2024-02-12 14:00:00,48.39,48.45,48.37,48.43,97202.0,46.7308,46.7888,46.7115,46.7694,97202.0
2024-02-12 14:05:00,48.43,48.48,48.37,48.47,67246.0,46.7694,46.8177,46.7115,46.8081,67246.0
2024-02-12 14:10:00,48.47,48.47,48.41,48.44,73500.0,46.8081,46.8081,46.7501,46.7791,73500.0
2024-02-12 14:15:00,48.44,48.46,48.35,48.37,115499.0,46.7791,46.7984,46.6922,46.7115,115499.0
2024-02-12 14:20:00,48.37,48.39,48.3,48.33,84408.0,46.7115,46.7308,46.6439,46.6729,84408.0
2024-02-12 14:25:00,48.32,48.4,48.3,48.4,95750.0,46.6632,46.7405,46.6439,46.7405,95750.0
2024-02-12 14:30:00,48.39,48.41,48.36,48.39,97118.0,46.7308,46.7501,46.7018,46.7308,97118.0
2024-02-12 14:35:00,48.39,48.42,48.37,48.4,72370.0,46.7308,46.7598,46.7115,46.7405,72370.0
2024-02-12 14:40:00,48.39,48.43,48.39,48.42,69017.0,46.7308,46.7694,46.7308,46.7598,69017.0
2024-02-12 14:45:00,48.42,48.48,48.4,48.46,85726.0,46.7598,46.8177,46.7405,46.7984,85726.0
2024-02-12 14:50:00,48.46,48.46,48.41,48.42,78124.0,46.7984,46.7984,46.7501,46.7598,78124.0
2024-02-12 14:55:00,48.41,48.47,48.41,48.46,72392.0,46.7501,46.8081,46.7501,46.7984,72392.0
2024-02-12 15:00:00,48.46,48.47,48.43,48.44,87373.0,46.7984,46.8081,46.7694,46.7791,87373.0
2024-02-12 15:05:00,48.44,48.44,48.35,48.37,88021.0,46.7791,46.7791,46.6922,46.7115,88021.0
2024-02-12 15:10:00,48.37,48.42,48.35,48.42,89727.0,46.7115,46.7598,46.6922,46.7598,89727.0
2024-02-12 15:15:00,48.42,48.42,48.36,48.41,81791.0,46.7598,46.7598,46.7018,46.7501,81791.0
2024-02-12 15:20:00,48.41,48.42,48.39,48.41,109259.0,46.7501,46.7598,46.7308,46.7501,109259.0
2024-02-12 15:25:00,48.41,48.41,48.29,48.3,109037.0,46.7501,46.7501,46.6342,46.6439,109037.0
2024-02-12 15:30:00,48.3,48.34,48.26,48.27,190620.0,46.6439,46.6825,46.6053,46.6149,190620.0
2024-02-12 15:35:00,48.28,48.28,48.22,48.23,249019.0,46.6246,46.6246,46.5666,46.5763,249019.0
2024-02-12 15:40:00,48.23,48.26,48.16,48.16,141298.0,46.5763,46.6053,46.5087,46.5087,141298.0
2024-02-12 15:45:00,48.16,48.2,48.09,48.1,360651.0,46.5087,46.5473,46.4411,46.4508,360651.0
2024-02-12 15:50:00,48.1,48.16,48.05,48.12,294827.0,46.4508,46.5087,46.4025,46.4701,294827.0
2024-02-12 15:55:00,48.12,48.15,48.07,48.15,847194.0,46.4701,46.499,46.4218,46.499,847194.0
2024-02-13 09:30:00,48.05,48.19,47.97,48.17,174665.0,46.4025,46.5377,46.3252,46.5184,174665.0
2024-02-13 09:35:00,48.2,48.3,47.9,47.91,105340.0,46.5473,46.6439,46.2576,46.2673,105340.0
2024-02-13 09:40:00,47.91,47.93,47.68,47.71,91401.0,46.2673,46.2866,46.0452,46.0741,91401.0
2024-02-13 09:45:00,47.72,47.86,47.65,47.74,175472.0,46.0838,46.219,46.0162,46.1031,175472.0
2024-02-13 09:50:00,47.74,47.82,47.64,47.66,94349.0,46.1031,46.1804,46.0065,46.0258,94349.0
2024-02-13 09:55:00,47.67,47.71,47.43,47.43,89611.0,46.0355,46.0741,45.8037,45.8037,89611.0
2024-02-13 10:00:00,47.44,47.53,47.35,47.5,62268.0,45.8134,45.9003,45.7265,45.8713,62268.0
2024-02-13 10:05:00,47.48,47.49,47.24,47.26,82592.0,45.852,45.8617,45.6202,45.6396,82592.0
2024-02-13 10:10:00,47.27,47.3,47.18,47.2,106895.0,45.6492,45.6782,45.5623,45.5816,106895.0
2024-02-13 10:15:00,47.2,47.25,47.1,47.21,115783.0,45.5816,45.6299,45.4851,45.5913,115783.0
2024-02-13 10:20:00,47.21,47.21,47.02,47.03,100408.0,45.5913,45.5913,45.4078,45.4175,100408.0
2024-02-13 10:25:00,47.03,47.19,47.02,47.13,91802.0,45.4175,45.572,45.4078,45.514,91802.0
2024-02-13 10:30:00,47.12,47.12,47.01,47.03,93423.0,45.5044,45.5044,45.3981,45.4175,93423.0
2024-02-13 10:35:00,47.03,47.1,46.99,47.08,111773.0,45.4175,45.4851,45.3788,45.4657,111773.0
2024-02-13 10:40:00,47.07,47.15,47.03,47.14,92318.0,45.4561,45.5333,45.4175,45.5237,92318.0
2024-02-13 10:45:00,47.14,47.28,47.13,47.26,98838.0,45.5237,45.6589,45.514,45.6396,98838.0
2024-02-13 10:50:00,47.26,47.45,47.25,47.45,93893.0,45.6396,45.823,45.6299,45.823,93893.0
2024-02-13 10:55:00,47.46,47.53,47.44,47.46,136369.0,45.8327,45.9003,45.8134,45.8327,136369.0
2024-02-13 11:00:00,47.47,47.5,47.39,47.48,79469.0,45.8424,45.8713,45.7651,45.852,79469.0
2024-02-13 11:05:00,47.49,47.57,47.43,47.56,73383.0,45.8617,45.9389,45.8037,45.9293,73383.0
2024-02-13 11:10:00,47.56,47.71,47.56,47.7,72008.0,45.9293,46.0741,45.9293,46.0645,72008.0
2024-02-13 11:15:00,47.7,47.72,47.5,47.53,96811.0,46.0645,46.0838,45.8713,45.9003,96811.0
2024-02-13 11:20:00,47.53,47.68,47.52,47.65,60562.0,45.9003,46.0452,45.8906,46.0162,60562.0
2024-02-13 11:25:00,47.66,47.74,47.61,47.63,81505.0,46.0258,46.1031,45.9776,45.9969,81505.0
2024-02-13 11:30:00,47.64,47.81,47.59,47.78,80078.0,46.0065,46.1707,45.9582,46.1417,80078.0
2024-02-13 11:35:00,47.78,47.79,47.72,47.75,91887.0,46.1417,46.1514,46.0838,46.1128,91887.0
2024-02-13 11:40:00,47.74,47.74,47.61,47.63,71618.0,46.1031,46.1031,45.9776,45.9969,71618.0
2024-02-13 11:45:00,47.64,47.66,47.55,47.56,36088.0,46.0065,46.0258,45.9196,45.9293,36088.0
2024-02-13 11:50:00,47.55,47.58,47.48,47.51,33685.0,45.9196,45.9486,45.852,45.881,33685.0
2024-02-13 11:55:00,47.51,47.57,47.48,47.55,34172.0,45.881,45.9389,45.852,45.9196,34172.0
2024-02-13 12:00:00,47.55,47.64,47.52,47.64,35759.0,45.9196,46.0065,45.8906,46.0065,35759.0
2024-02-13 12:05:00,47.63,47.64,47.57,47.62,60269.0,45.9969,46.0065,45.9389,45.9872,60269.0
2024-02-13 12:10:00,47.63,47.73,47.59,47.71,54016.0,45.9969,46.0934,45.9582,46.0741,54016.0
2024-02-13 12:15:00,47.71,47.76,47.65,47.75,66129.0,46.0741,46.1224,46.0162,46.1128,66129.0
2024-02-13 12:20:00,47.75,47.78,47.66,47.66,120786.0,46.1128,46.1417,46.0258,46.0258,120786.0
2024-02-13 12:25:00,47.67,47.76,47.65,47.76,70549.0,46.0355,46.1224,46.0162,46.1224,70549.0
2024-02-13 12:30:00,47.75,47.8,47.73,47.79,52483.0,46.1128,46.161,46.0934,46.1514,52483.0
2024-02-13 12:35:00,47.79,47.83,47.75,47.81,83281.0,46.1514,46.19,46.1128,46.1707,83281.0
2024-02-13 12:40:00,47.81,47.84,47.72,47.75,86964.0,46.1707,46.1997,46.0838,46.1128,86964.0
2024-02-13 12:45:00,47.75,47.78,47.71,47.77,39852.0,46.1128,46.1417,46.0741,46.1321,39852.0
2024-02-13 12:50:00,47.77,47.79,47.7,47.73,81878.0,46.1321,46.1514,46.0645,46.0934,81878.0
2024-02-13 12:55:00,47.72,47.78,47.66,47.66,41176.0,46.0838,46.1417,46.0258,46.0258,41176.0
2024-02-13 13:00:00,47.65,47.71,47.59,47.66,51333.0,46.0162,46.0741,45.9582,46.0258,51333.0
2024-02-13 13:05:00,47.66,47.7,47.63,47.63,38921.0,46.0258,46.0645,45.9969,45.9969,38921.0
2024-02-13 13:10:00,47.63,47.65,47.58,47.62,46559.0,45.9969,46.0162,45.9486,45.9872,46559.0
2024-02-13 13:15:00,47.62,47.7,47.61,47.68,38822.0,45.9872,46.0645,45.9776,46.0452,38822.0
2024-02-13 13:20:00,47.68,47.7,47.54,47.58,179991.0,46.0452,46.0645,45.91,45.9486,179991.0
2024-02-13 13:25:00,47.58,47.63,47.58,47.63,45798.0,45.9486,45.9969,45.9486,45.9969,45798.0
2024-02-13 13:30:00,47.62,47.62,47.5,47.55,91681.0,45.9872,45.9872,45.8713,45.9196,91681.0
2024-02-13 13:35:00,47.55,47.59,47.52,47.57,32487.0,45.9196,45.9582,45.8906,45.9389,32487.0
2024-02-13 13:40:00,47.57,47.58,47.53,47.57,32080.0,45.9389,45.9486,45.9003,45.9389,32080.0
2024-02-13 13:45:00,47.58,47.61,47.57,47.57,36390.0,45.9486,45.9776,45.9389,45.9389,36390.0
2024-02-13 13:50:00,47.57,47.6,47.53,47.54,59287.0,45.9389,45.9679,45.9003,45.91,59287.0
2024-02-13 13:55:00,47.53,47.53,47.46,47.5,57410.0,45.9003,45.9003,45.8327,45.8713,57410.0
2024-02-13 14:00:00,47.49,47.5,47.33,47.38,70589.0,45.8617,45.8713,45.7072,45.7554,70589.0
2024-02-13 14:05:00,47.38,47.38,47.29,47.34,54969.0,45.7554,45.7554,45.6685,45.7168,54969.0
2024-02-13 14:10:00,47.35,47.47,47.34,47.44,122521.0,45.7265,45.8424,45.7168,45.8134,122521.0
2024-02-13 14:15:00,47.45,47.53,47.43,47.52,66578.0,45.823,45.9003,45.8037,45.8906,66578.0
2024-02-13 14:20:00,47.52,47.58,47.51,47.55,169383.0,45.8906,45.9486,45.881,45.9196,169383.0
2024-02-13 14:25:00,47.55,47.6,47.48,47.52,186750.0,45.9196,45.9679,45.852,45.8906,186750.0
2024-02-13 14:30:00,47.52,47.58,47.5,47.57,135446.0,45.8906,45.9486,45.8713,45.9389,135446.0
2024-02-13 14:35:00,47.57,47.57,47.49,47.54,132136.0,45.9389,45.9389,45.8617,45.91,132136.0
2024-02-13 14:40:00,47.54,47.56,47.48,47.5,56930.0,45.91,45.9293,45.852,45.8713,56930.0
2024-02-13 14:45:00,47.49,47.51,47.36,47.37,106034.0,45.8617,45.881,45.7361,45.7458,106034.0
2024-02-13 14:50:00,47.37,47.43,47.33,47.36,44164.0,45.7458,45.8037,45.7072,45.7361,44164.0
2024-02-13 14:55:00,47.36,47.38,47.33,47.35,82762.0,45.7361,45.7554,45.7072,45.7265,82762.0
2024-02-13 15:00:00,47.34,47.36,47.23,47.25,81423.0,45.7168,45.7361,45.6106,45.6299,81423.0
2024-02-13 15:05:00,47.25,47.27,47.17,47.22,82225.0,45.6299,45.6492,45.5526,45.6009,82225.0
2024-02-13 15:10:00,47.23,47.27,47.18,47.19,79771.0,45.6106,45.6492,45.5623,45.572,79771.0
2024-02-13 15:15:00,47.18,47.19,47.14,47.18,102967.0,45.5623,45.572,45.5237,45.5623,102967.0
2024-02-13 15:20:00,47.17,47.17,47.09,47.11,129878.0,45.5526,45.5526,45.4754,45.4947,129878.0
2024-02-13 15:25:00,47.11,47.23,47.09,47.23,99863.0,45.4947,45.6106,45.4754,45.6106,99863.0
2024-02-13 15:30:00,47.23,47.24,47.14,47.21,225509.0,45.6106,45.6202,45.5237,45.5913,225509.0
2024-02-13 15:35:00,47.22,47.31,47.21,47.28,88329.0,45.6009,45.6878,45.5913,45.6589,88329.0
2024-02-13 15:40:00,47.29,47.42,47.26,47.41,109763.0,45.6685,45.7941,45.6396,45.7844,109763.0
2024-02-13 15:45:00,47.41,47.42,47.35,47.36,150331.0,45.7844,45.7941,45.7265,45.7361,150331.0
2024-02-13 15:50:00,47.36,47.48,47.31,47.47,226175.0,45.7361,45.852,45.6878,45.8424,226175.0
2024-02-13 15:55:00,47.47,47.62,47.46,47.59,537878.0,45.8424,45.9872,45.8327,45.9582,537878.0
2024-02-14 09:30:00,48.02,48.02,47.51,47.58,275579.0,46.3735,46.3735,45.881,45.9486,275579.0
2024-02-14 09:35:00,47.59,47.73,47.51,47.6,119104.0,45.9582,46.0934,45.881,45.9679,119104.0
2024-02-14 09:40:00,47.61,47.65,47.46,47.64,102452.0,45.9776,46.0162,45.8327,46.0065,102452.0
2024-02-14 09:45:00,47.64,47.67,47.52,47.62,98982.0,46.0065,46.0355,45.8906,45.9872,98982.0
2024-02-14 09:50:00,47.61,47.73,47.58,47.73,97448.0,45.9776,46.0934,45.9486,46.0934,97448.0
2024-02-14 09:55:00,47.72,47.87,47.72,47.83,82492.0,46.0838,46.2286,46.0838,46.19,82492.0
2024-02-14 10:00:00,47.83,47.86,47.79,47.82,76827.0,46.19,46.219,46.1514,46.1804,76827.0
2024-02-14 10:05:00,47.81,47.83,47.72,47.81,70994.0,46.1707,46.19,46.0838,46.1707,70994.0
2024-02-14 10:10:00,47.8,47.83,47.7,47.74,33802.0,46.161,46.19,46.0645,46.1031,33802.0
2024-02-14 10:15:00,47.75,47.75,47.64,47.66,54988.0,46.1128,46.1128,46.0065,46.0258,54988.0
2024-02-14 10:20:00,47.65,47.69,47.58,47.62,57264.0,46.0162,46.0548,45.9486,45.9872,57264.0
2024-02-14 10:25:00,47.61,47.61,47.55,47.55,48323.0,45.9776,45.9776,45.9196,45.9196,48323.0
2024-02-14 10:30:00,47.57,47.61,47.42,47.43,62677.0,45.9389,45.9776,45.7941,45.8037,62677.0
2024-02-14 10:35:00,47.44,47.46,47.29,47.3,79996.0,45.8134,45.8327,45.6685,45.6782,79996.0
2024-02-14 10:40:00,47.3,47.4,47.24,47.39,326081.0,45.6782,45.7748,45.6202,45.7651,326081.0
2024-02-14 10:45:00,47.39,47.42,47.31,47.35,80249.0,45.7651,45.7941,45.6878,45.7265,80249.0
2024-02-14 10:50:00,47.34,47.44,47.33,47.41,82351.0,45.7168,45.8134,45.7072,45.7844,82351.0
2024-02-14 10:55:00,47.4,47.54,47.39,47.5,85546.0,45.7748,45.91,45.7651,45.8713,85546.0
2024-02-14 11:00:00,47.51,47.54,47.42,47.47,69856.0,45.881,45.91,45.7941,45.8424,69856.0
2024-02-14 11:05:00,47.47,47.59,47.46,47.57,37408.0,45.8424,45.9582,45.8327,45.9389,37408.0
2024-02-14 11:10:00,47.57,47.71,47.55,47.71,82337.0,45.9389,46.0741,45.9196,46.0741,82337.0
2024-02-14 11:15:00,47.71,47.74,47.59,47.68,45911.0,46.0741,46.1031,45.9582,46.0452,45911.0
2024-02-14 11:20:00,47.68,47.78,47.64,47.77,94223.0,46.0452,46.1417,46.0065,46.1321,94223.0
2024-02-14 11:25:00,47.77,47.82,47.72,47.79,83013.0,46.1321,46.1804,46.0838,46.1514,83013.0
2024-02-14 11:30:00,47.78,47.84,47.76,47.84,32231.0,46.1417,46.1997,46.1224,46.1997,32231.0
2024-02-14 11:35:00,47.84,47.93,47.82,47.9,44088.0,46.1997,46.2866,46.1804,46.2576,44088.0
2024-02-14 11:40:00,47.91,47.95,47.86,47.9,39127.0,46.2673,46.3059,46.219,46.2576,39127.0
2024-02-14 11:45:00,47.9,47.93,47.84,47.88,61474.0,46.2576,46.2866,46.1997,46.2383,61474.0
2024-02-14 11:50:00,47.88,47.9,47.79,47.8,48844.0,46.2383,46.2576,46.1514,46.161,48844.0
2024-02-14 11:55:00,47.8,47.83,47.74,47.76,57348.0,46.161,46.19,46.1031,46.1224,57348.0
2024-02-14 12:00:00,47.75,47.77,47.67,47.7,110187.0,46.1128,46.1321,46.0355,46.0645,110187.0
2024-02-14 12:05:00,47.69,47.69,47.59,47.67,68534.0,46.0548,46.0548,45.9582,46.0355,68534.0
2024-02-14 12:10:00,47.66,47.87,47.66,47.82,152275.0,46.0258,46.2286,46.0258,46.1804,152275.0
2024-02-14 12:15:00,47.81,47.92,47.79,47.89,53895.0,46.1707,46.2769,46.1514,46.248,53895.0
2024-02-14 12:20:00,47.87,47.9,47.78,47.8,250094.0,46.2286,46.2576,46.1417,46.161,250094.0
2024-02-14 12:25:00,47.79,47.88,47.74,47.86,172719.0,46.1514,46.2383,46.1031,46.219,172719.0
2024-02-14 12:30:00,47.86,47.86,47.76,47.77,35108.0,46.219,46.219,46.1224,46.1321,35108.0
2024-02-14 12:35:00,47.76,47.8,47.7,47.72,49540.0,46.1224,46.161,46.0645,46.0838,49540.0
2024-02-14 12:40:00,47.72,47.8,47.71,47.78,50615.0,46.0838,46.161,46.0741,46.1417,50615.0
2024-02-14 12:45:00,47.79,47.84,47.75,47.79,53116.0,46.1514,46.1997,46.1128,46.1514,53116.0
2024-02-14 12:50:00,47.78,47.78,47.71,47.76,23028.0,46.1417,46.1417,46.0741,46.1224,23028.0
2024-02-14 12:55:00,47.77,47.78,47.73,47.77,23645.0,46.1321,46.1417,46.0934,46.1321,23645.0
2024-02-14 13:00:00,47.78,47.78,47.72,47.77,22322.0,46.1417,46.1417,46.0838,46.1321,22322.0
2024-02-14 13:05:00,47.76,47.83,47.74,47.8,39773.0,46.1224,46.19,46.1031,46.161,39773.0
2024-02-14 13:10:00,47.78,47.8,47.71,47.75,31058.0,46.1417,46.161,46.0741,46.1128,31058.0
2024-02-14 13:15:00,47.74,47.79,47.73,47.74,36066.0,46.1031,46.1514,46.0934,46.1031,36066.0
2024-02-14 13:20:00,47.75,47.77,47.68,47.69,23011.0,46.1128,46.1321,46.0452,46.0548,23011.0
2024-02-14 13:25:00,47.69,47.71,47.64,47.71,28718.0,46.0548,46.0741,46.0065,46.0741,28718.0
2024-02-14 13:30:00,47.71,47.73,47.66,47.69,50777.0,46.0741,46.0934,46.0258,46.0548,50777.0
2024-02-14 13:35:00,47.68,47.78,47.67,47.74,57663.0,46.0452,46.1417,46.0355,46.1031,57663.0
2024-02-14 13:40:00,47.75,47.78,47.71,47.72,44233.0,46.1128,46.1417,46.0741,46.0838,44233.0
2024-02-14 13:45:00,47.71,47.73,47.65,47.65,31993.0,46.0741,46.0934,46.0162,46.0162,31993.0
2024-02-14 13:50:00,47.65,47.7,47.63,47.69,82329.0,46.0162,46.0645,45.9969,46.0548,82329.0
2024-02-14 13:55:00,47.69,47.69,47.63,47.66,21964.0,46.0548,46.0548,45.9969,46.0258,21964.0
2024-02-14 14:00:00,47.66,47.67,47.6,47.61,30603.0,46.0258,46.0355,45.9679,45.9776,30603.0
2024-02-14 14:05:00,47.6,47.6,47.5,47.53,67688.0,45.9679,45.9679,45.8713,45.9003,67688.0
2024-02-14 14:10:00,47.53,47.63,47.52,47.61,35454.0,45.9003,45.9969,45.8906,45.9776,35454.0
2024-02-14 14:15:00,47.62,47.66,47.6,47.6,25593.0,45.9872,46.0258,45.9679,45.9679,25593.0
2024-02-14 14:20:00,47.6,47.65,47.59,47.64,20300.0,45.9679,46.0162,45.9582,46.0065,20300.0
2024-02-14 14:25:00,47.64,47.68,47.64,47.66,36565.0,46.0065,46.0452,46.0065,46.0258,36565.0
2024-02-14 14:30:00,47.66,47.71,47.63,47.69,34935.0,46.0258,46.0741,45.9969,46.0548,34935.0
2024-02-14 14:35:00,47.68,47.72,47.67,47.69,58950.0,46.0452,46.0838,46.0355,46.0548,58950.0
2024-02-14 14:40:00,47.69,47.71,47.65,47.7,21866.0,46.0548,46.0741,46.0162,46.0645,21866.0
2024-02-14 14:45:00,47.7,47.7,47.59,47.61,32264.0,46.0645,46.0645,45.9582,45.9776,32264.0
2024-02-14 14:50:00,47.61,47.63,47.58,47.6,30822.0,45.9776,45.9969,45.9486,45.9679,30822.0
2024-02-14 14:55:00,47.61,47.63,47.57,47.61,38764.0,45.9776,45.9969,45.9389,45.9776,38764.0
2024-02-14 15:00:00,47.6,47.63,47.57,47.62,53011.0,45.9679,45.9969,45.9389,45.9872,53011.0
2024-02-14 15:05:00,47.62,47.62,47.54,47.59,76204.0,45.9872,45.9872,45.91,45.9582,76204.0
2024-02-14 15:10:00,47.59,47.62,47.55,47.59,71716.0,45.9582,45.9872,45.9196,45.9582,71716.0
2024-02-14 15:15:00,47.59,47.64,47.58,47.62,52003.0,45.9582,46.0065,45.9486,45.9872,52003.0
2024-02-14 15:20:00,47.62,47.66,47.6,47.62,128595.0,45.9872,46.0258,45.9679,45.9872,128595.0
2024-02-14 15:25:00,47.62,47.69,47.6,47.66,166746.0,45.9872,46.0548,45.9679,46.0258,166746.0
2024-02-14 15:30:00,47.66,47.68,47.48,47.48,166450.0,46.0258,46.0452,45.852,45.852,166450.0
2024-02-14 15:35:00,47.49,47.55,47.46,47.54,84775.0,45.8617,45.9196,45.8327,45.91,84775.0
2024-02-14 15:40:00,47.54,47.57,47.47,47.48,102913.0,45.91,45.9389,45.8424,45.852,102913.0
2024-02-14 15:45:00,47.47,47.5,47.45,47.48,172897.0,45.8424,45.8713,45.823,45.852,172897.0
2024-02-14 15:50:00,47.48,47.7,47.47,47.65,213673.0,45.852,46.0645,45.8424,46.0162,213673.0
2024-02-14 15:55:00,47.65,47.78,47.64,47.75,492611.0,46.0162,46.1417,46.0065,46.1128,492611.0
2024-02-15 09:30:00,47.85,48.09,47.73,47.87,219825.0,46.2093,46.4411,46.0934,46.2286,219825.0
2024-02-15 09:35:00,47.87,48.23,47.87,48.22,70525.0,46.2286,46.5763,46.2286,46.5666,70525.0
2024-02-15 09:40:00,48.22,48.6,48.21,48.55,153886.0,46.5666,46.9336,46.557,46.8853,153886.0
2024-02-15 09:45:00,48.58,48.75,48.57,48.57,91102.0,46.9143,47.0785,46.9046,46.9046,91102.0
2024-02-15 09:50:00,48.58,48.6,48.45,48.59,73944.0,46.9143,46.9336,46.7888,46.924,73944.0
2024-02-15 09:55:00,48.61,48.62,48.44,48.48,47449.0,46.9433,46.9529,46.7791,46.8177,47449.0
2024-02-15 10:00:00,48.49,48.58,48.45,48.48,57882.0,46.8274,46.9143,46.7888,46.8177,57882.0
2024-02-15 10:05:00,48.47,48.58,48.45,48.56,47690.0,46.8081,46.9143,46.7888,46.895,47690.0
2024-02-15 10:10:00,48.56,48.56,48.4,48.45,59342.0,46.895,46.895,46.7405,46.7888,59342.0
2024-02-15 10:15:00,48.44,48.53,48.43,48.5,69339.0,46.7791,46.866,46.7694,46.837,69339.0
2024-02-15 10:20:00,48.51,48.69,48.5,48.69,107445.0,46.8467,47.0205,46.837,47.0205,107445.0
2024-02-15 10:25:00,48.69,48.7,48.55,48.56,83819.0,47.0205,47.0302,46.8853,46.895,83819.0
2024-02-15 10:30:00,48.56,48.56,48.39,48.48,68669.0,46.895,46.895,46.7308,46.8177,68669.0
2024-02-15 10:35:00,48.49,48.65,48.47,48.64,155802.0,46.8274,46.9819,46.8081,46.9722,155802.0
2024-02-15 10:40:00,48.65,48.65,48.46,48.48,57137.0,46.9819,46.9819,46.7984,46.8177,57137.0
2024-02-15 10:45:00,48.48,48.55,48.45,48.48,50421.0,46.8177,46.8853,46.7888,46.8177,50421.0
2024-02-15 10:50:00,48.48,48.48,48.38,48.42,65456.0,46.8177,46.8177,46.7212,46.7598,65456.0
2024-02-15 10:55:00,48.42,48.45,48.32,48.33,34032.0,46.7598,46.7888,46.6632,46.6729,34032.0
2024-02-15 11:00:00,48.32,48.43,48.3,48.37,40835.0,46.6632,46.7694,46.6439,46.7115,40835.0
2024-02-15 11:05:00,48.38,48.43,48.38,48.41,32710.0,46.7212,46.7694,46.7212,46.7501,32710.0
2024-02-15 11:10:00,48.43,48.49,48.43,48.44,27470.0,46.7694,46.8274,46.7694,46.7791,27470.0
2024-02-15 11:15:00,48.44,48.49,48.42,48.48,32917.0,46.7791,46.8274,46.7598,46.8177,32917.0
2024-02-15 11:20:00,48.47,48.53,48.43,48.45,48811.0,46.8081,46.866,46.7694,46.7888,48811.0
2024-02-15 11:25:00,48.46,48.5,48.44,48.45,28519.0,46.7984,46.837,46.7791,46.7888,28519.0
2024-02-15 11:30:00,48.44,48.5,48.44,48.46,34955.0,46.7791,46.837,46.7791,46.7984,34955.0
2024-02-15 11:35:00,48.46,48.69,48.46,48.66,59782.0,46.7984,47.0205,46.7984,46.9916,59782.0
2024-02-15 11:40:00,48.67,48.7,48.59,48.69,31500.0,47.0012,47.0302,46.924,47.0205,31500.0
2024-02-15 11:45:00,48.7,48.82,48.7,48.78,92634.0,47.0302,47.1461,47.0302,47.1074,92634.0
2024-02-15 11:50:00,48.79,48.84,48.71,48.82,55392.0,47.1171,47.1654,47.0398,47.1461,55392.0
2024-02-15 11:55:00,48.83,48.85,48.78,48.78,55279.0,47.1557,47.175,47.1074,47.1074,55279.0
2024-02-15 12:00:00,48.78,48.81,48.72,48.79,90523.0,47.1074,47.1364,47.0495,47.1171,90523.0
2024-02-15 12:05:00,48.8,48.82,48.76,48.8,66909.0,47.1268,47.1461,47.0881,47.1268,66909.0
2024-02-15 12:10:00,48.8,48.83,48.71,48.71,24327.0,47.1268,47.1557,47.0398,47.0398,24327.0
2024-02-15 12:15:00,48.72,48.75,48.68,48.74,26680.0,47.0495,47.0785,47.0109,47.0688,26680.0
2024-02-15 12:20:00,48.73,48.74,48.65,48.68,32527.0,47.0592,47.0688,46.9819,47.0109,32527.0
2024-02-15 12:25:00,48.68,48.68,48.59,48.63,29494.0,47.0109,47.0109,46.924,46.9626,29494.0
2024-02-15 12:30:00,48.63,48.65,48.59,48.65,32463.0,46.9626,46.9819,46.924,46.9819,32463.0
2024-02-15 12:35:00,48.65,48.69,48.58,48.6,39388.0,46.9819,47.0205,46.9143,46.9336,39388.0
2024-02-15 12:40:00,48.6,48.61,48.53,48.57,64040.0,46.9336,46.9433,46.866,46.9046,64040.0
2024-02-15 12:45:00,48.57,48.59,48.5,48.53,38339.0,46.9046,46.924,46.837,46.866,38339.0
2024-02-15 12:50:00,48.53,48.53,48.45,48.48,42318.0,46.866,46.866,46.7888,46.8177,42318.0
2024-02-15 12:55:00,48.47,48.5,48.43,48.45,44830.0,46.8081,46.837,46.7694,46.7888,44830.0
2024-02-15 13:00:00,48.43,48.44,48.34,48.39,43690.0,46.7694,46.7791,46.6825,46.7308,43690.0
2024-02-15 13:05:00,48.4,48.48,48.39,48.41,60281.0,46.7405,46.8177,46.7308,46.7501,60281.0
2024-02-15 13:10:00,48.41,48.49,48.4,48.46,116058.0,46.7501,46.8274,46.7405,46.7984,116058.0
2024-02-15 13:15:00,48.46,48.49,48.43,48.45,127029.0,46.7984,46.8274,46.7694,46.7888,127029.0
2024-02-15 13:20:00,48.45,48.52,48.45,48.49,160834.0,46.7888,46.8564,46.7888,46.8274,160834.0
2024-02-15 13:25:00,48.48,48.5,48.44,48.5,74457.0,46.8177,46.837,46.7791,46.837,74457.0
2024-02-15 13:30:00,48.5,48.54,48.46,48.53,264195.0,46.837,46.8757,46.7984,46.866,264195.0
2024-02-15 13:35:00,48.53,48.61,48.52,48.55,71118.0,46.866,46.9433,46.8564,46.8853,71118.0
2024-02-15 13:40:00,48.55,48.57,48.41,48.41,71156.0,46.8853,46.9046,46.7501,46.7501,71156.0
2024-02-15 13:45:00,48.41,48.42,48.33,48.38,51236.0,46.7501,46.7598,46.6729,46.7212,51236.0
2024-02-15 13:50:00,48.38,48.38,48.33,48.35,72946.0,46.7212,46.7212,46.6729,46.6922,72946.0
2024-02-15 13:55:00,48.34,48.44,48.31,48.44,46003.0,46.6825,46.7791,46.6536,46.7791,46003.0
2024-02-15 14:00:00,48.44,48.56,48.44,48.53,45560.0,46.7791,46.895,46.7791,46.866,45560.0
2024-02-15 14:05:00,48.53,48.59,48.52,48.58,44662.0,46.866,46.924,46.8564,46.9143,44662.0
2024-02-15 14:10:00,48.58,48.6,48.5,48.51,87751.0,46.9143,46.9336,46.837,46.8467,87751.0
2024-02-15 14:15:00,48.51,48.6,48.48,48.59,35539.0,46.8467,46.9336,46.8177,46.924,35539.0
2024-02-15 14:20:00,48.59,48.61,48.55,48.6,69534.0,46.924,46.9433,46.8853,46.9336,69534.0
2024-02-15 14:25:00,48.59,48.65,48.57,48.64,160323.0,46.924,46.9819,46.9046,46.9722,160323.0
2024-02-15 14:30:00,48.63,48.65,48.57,48.58,159897.0,46.9626,46.9819,46.9046,46.9143,159897.0
2024-02-15 14:35:00,48.59,48.67,48.58,48.63,92242.0,46.924,47.0012,46.9143,46.9626,92242.0
2024-02-15 14:40:00,48.64,48.68,48.61,48.66,54554.0,46.9722,47.0109,46.9433,46.9916,54554.0
2024-02-15 14:45:00,48.66,48.69,48.61,48.68,73024.0,46.9916,47.0205,46.9433,47.0109,73024.0
2024-02-15 14:50:00,48.68,48.78,48.65,48.76,59760.0,47.0109,47.1074,46.9819,47.0881,59760.0
2024-02-15 14:55:00,48.76,48.85,48.75,48.84,68569.0,47.0881,47.175,47.0785,47.1654,68569.0
2024-02-15 15:00:00,48.84,48.85,48.77,48.78,58694.0,47.1654,47.175,47.0978,47.1074,58694.0
2024-02-15 15:05:00,48.78,48.78,48.66,48.7,66970.0,47.1074,47.1074,46.9916,47.0302,66970.0
2024-02-15 15:10:00,48.7,48.79,48.69,48.78,55618.0,47.0302,47.1171,47.0205,47.1074,55618.0
2024-02-15 15:15:00,48.78,48.79,48.73,48.74,57205.0,47.1074,47.1171,47.0592,47.0688,57205.0
2024-02-15 15:20:00,48.74,48.76,48.68,48.71,81660.0,47.0688,47.0881,47.0109,47.0398,81660.0
2024-02-15 15:25:00,48.71,48.85,48.7,48.83,90545.0,47.0398,47.175,47.0302,47.1557,90545.0
2024-02-15 15:30:00,48.83,48.87,48.8,48.8,110289.0,47.1557,47.1944,47.1268,47.1268,110289.0
2024-02-15 15:35:00,48.8,48.81,48.72,48.72,91359.0,47.1268,47.1364,47.0495,47.0495,91359.0
2024-02-15 15:40:00,48.73,48.77,48.7,48.72,137609.0,47.0592,47.0978,47.0302,47.0495,137609.0
2024-02-15 15:45:00,48.71,48.72,48.59,48.59,195217.0,47.0398,47.0495,46.924,46.924,195217.0
2024-02-15 15:50:00,48.6,48.68,48.58,48.59,235381.0,46.9336,47.0109,46.9143,46.924,235381.0
2024-02-15 15:55:00,48.59,48.67,48.57,48.58,632758.0,46.924,47.0012,46.9046,46.9143,632758.0
2024-02-16 09:30:00,48.7,48.81,48.59,48.8,345326.0,47.0302,47.1364,46.924,47.1268,345326.0
2024-02-16 09:35:00,48.8,48.8,48.49,48.5,89025.0,47.1268,47.1268,46.8274,46.837,89025.0
2024-02-16 09:40:00,48.52,48.52,48.34,48.35,56281.0,46.8564,46.8564,46.6825,46.6922,56281.0
2024-02-16 09:45:00,48.36,48.45,48.27,48.35,76549.0,46.7018,46.7888,46.6149,46.6922,76549.0
2024-02-16 09:50:00,48.35,48.37,48.25,48.3,51087.0,46.6922,46.7115,46.5956,46.6439,51087.0
2024-02-16 09:55:00,48.31,48.38,48.26,48.36,63083.0,46.6536,46.7212,46.6053,46.7018,63083.0
2024-02-16 10:00:00,48.35,48.5,48.28,48.48,97348.0,46.6922,46.837,46.6246,46.8177,97348.0
2024-02-16 10:05:00,48.47,48.57,48.47,48.57,78445.0,46.8081,46.9046,46.8081,46.9046,78445.0
2024-02-16 10:10:00,48.57,48.73,48.54,48.71,94978.0,46.9046,47.0592,46.8757,47.0398,94978.0
2024-02-16 10:15:00,48.74,48.79,48.59,48.62,82296.0,47.0688,47.1171,46.924,46.9529,82296.0
2024-02-16 10:20:00,48.62,48.76,48.58,48.71,59038.0,46.9529,47.0881,46.9143,47.0398,59038.0
2024-02-16 10:25:00,48.7,48.76,48.67,48.73,49683.0,47.0302,47.0881,47.0012,47.0592,49683.0
2024-02-16 10:30:00,48.74,48.78,48.67,48.76,68312.0,47.0688,47.1074,47.0012,47.0881,68312.0
2024-02-16 10:35:00,48.76,48.76,48.55,48.65,94762.0,47.0881,47.0881,46.8853,46.9819,94762.0
2024-02-16 10:40:00,48.65,48.65,48.52,48.59,44389.0,46.9819,46.9819,46.8564,46.924,44389.0
2024-02-16 10:45:00,48.61,48.64,48.54,48.55,42773.0,46.9433,46.9722,46.8757,46.8853,42773.0
2024-02-16 10:50:00,48.55,48.62,48.54,48.57,33505.0,46.8853,46.9529,46.8757,46.9046,33505.0
2024-02-16 10:55:00,48.57,48.65,48.56,48.62,37931.0,46.9046,46.9819,46.895,46.9529,37931.0
2024-02-16 11:00:00,48.62,48.64,48.54,48.54,40897.0,46.9529,46.9722,46.8757,46.8757,40897.0
2024-02-16 11:05:00,48.54,48.57,48.5,48.5,46648.0,46.8757,46.9046,46.837,46.837,46648.0
2024-02-16 11:10:00,48.51,48.63,48.5,48.59,58655.0,46.8467,46.9626,46.837,46.924,58655.0
2024-02-16 11:15:00,48.6,48.75,48.59,48.72,72867.0,46.9336,47.0785,46.924,47.0495,72867.0
2024-02-16 11:20:00,48.72,48.72,48.64,48.69,40138.0,47.0495,47.0495,46.9722,47.0205,40138.0
2024-02-16 11:25:00,48.68,48.71,48.65,48.7,36471.0,47.0109,47.0398,46.9819,47.0302,36471.0
2024-02-16 11:30:00,48.7,48.71,48.59,48.65,33754.0,47.0302,47.0398,46.924,46.9819,33754.0
2024-02-16 11:35:00,48.65,48.73,48.62,48.72,31030.0,46.9819,47.0592,46.9529,47.0495,31030.0
2024-02-16 11:40:00,48.72,48.82,48.72,48.81,37412.0,47.0495,47.1461,47.0495,47.1364,37412.0
2024-02-16 11:45:00,48.8,48.85,48.8,48.83,19368.0,47.1268,47.175,47.1268,47.1557,19368.0
2024-02-16 11:50:00,48.83,48.85,48.79,48.84,36476.0,47.1557,47.175,47.1171,47.1654,36476.0
2024-02-16 11:55:00,48.84,48.88,48.8,48.8,29120.0,47.1654,47.204,47.1268,47.1268,29120.0
2024-02-16 12:00:00,48.8,48.84,48.76,48.78,35741.0,47.1268,47.1654,47.0881,47.1074,35741.0
2024-02-16 12:05:00,48.78,48.78,48.72,48.78,27734.0,47.1074,47.1074,47.0495,47.1074,27734.0
2024-02-16 12:10:00,48.78,48.86,48.75,48.86,29094.0,47.1074,47.1847,47.0785,47.1847,29094.0
2024-02-16 12:15:00,48.86,48.86,48.82,48.82,30668.0,47.1847,47.1847,47.1461,47.1461,30668.0
2024-02-16 12:20:00,48.82,48.84,48.78,48.83,25249.0,47.1461,47.1654,47.1074,47.1557,25249.0
2024-02-16 12:25:00,48.83,48.87,48.82,48.85,21551.0,47.1557,47.1944,47.1461,47.175,21551.0
2024-02-16 12:30:00,48.86,48.89,48.84,48.85,41088.0,47.1847,47.2137,47.1654,47.175,41088.0
2024-02-16 12:35:00,48.86,48.89,48.85,48.88,18764.0,47.1847,47.2137,47.175,47.204,18764.0
2024-02-16 12:40:00,48.87,48.89,48.81,48.82,27535.0,47.1944,47.2137,47.1364,47.1461,27535.0
2024-02-16 12:45:00,48.82,48.86,48.76,48.78,32572.0,47.1461,47.1847,47.0881,47.1074,32572.0
2024-02-16 12:50:00,48.78,48.8,48.74,48.75,36505.0,47.1074,47.1268,47.0688,47.0785,36505.0
2024-02-16 12:55:00,48.75,48.77,48.72,48.76,137774.0,47.0785,47.0978,47.0495,47.0881,137774.0
2024-02-16 13:00:00,48.76,48.79,48.74,48.74,58576.0,47.0881,47.1171,47.0688,47.0688,58576.0
2024-02-16 13:05:00,48.74,48.74,48.65,48.68,28099.0,47.0688,47.0688,46.9819,47.0109,28099.0
2024-02-16 13:10:00,48.68,48.7,48.62,48.7,41302.0,47.0109,47.0302,46.9529,47.0302,41302.0
2024-02-16 13:15:00,48.71,48.71,48.67,48.71,24989.0,47.0398,47.0398,47.0012,47.0398,24989.0
2024-02-16 13:20:00,48.7,48.76,48.68,48.74,37591.0,47.0302,47.0881,47.0109,47.0688,37591.0
2024-02-16 13:25:00,48.75,48.77,48.74,48.75,21479.0,47.0785,47.0978,47.0688,47.0785,21479.0
2024-02-16 13:30:00,48.76,48.8,48.75,48.76,16772.0,47.0881,47.1268,47.0785,47.0881,16772.0
2024-02-16 13:35:00,48.75,48.77,48.74,48.76,28554.0,47.0785,47.0978,47.0688,47.0881,28554.0
2024-02-16 13:40:00,48.75,48.76,48.69,48.72,24221.0,47.0785,47.0881,47.0205,47.0495,24221.0
2024-02-16 13:45:00,48.72,48.73,48.68,48.69,27316.0,47.0495,47.0592,47.0109,47.0205,27316.0
2024-02-16 13:50:00,48.68,48.72,48.68,48.7,38494.0,47.0109,47.0495,47.0109,47.0302,38494.0
2024-02-16 13:55:00,48.69,48.75,48.69,48.73,26808.0,47.0205,47.0785,47.0205,47.0592,26808.0
2024-02-16 14:00:00,48.74,48.78,48.74,48.78,27671.0,47.0688,47.1074,47.0688,47.1074,27671.0
2024-02-16 14:05:00,48.78,48.8,48.74,48.76,33887.0,47.1074,47.1268,47.0688,47.0881,33887.0
2024-02-16 14:10:00,48.77,48.81,48.76,48.77,27165.0,47.0978,47.1364,47.0881,47.0978,27165.0
2024-02-16 14:15:00,48.77,48.78,48.72,48.73,56366.0,47.0978,47.1074,47.0495,47.0592,56366.0
2024-02-16 14:20:00,48.73,48.77,48.72,48.76,28446.0,47.0592,47.0978,47.0495,47.0881,28446.0
2024-02-16 14:25:00,48.76,48.81,48.74,48.8,44014.0,47.0881,47.1364,47.0688,47.1268,44014.0
2024-02-16 14:30:00,48.8,48.81,48.73,48.75,29018.0,47.1268,47.1364,47.0592,47.0785,29018.0
2024-02-16 14:35:00,48.75,48.77,48.68,48.69,78989.0,47.0785,47.0978,47.0109,47.0205,78989.0
2024-02-16 14:40:00,48.7,48.73,48.68,48.69,22181.0,47.0302,47.0592,47.0109,47.0205,22181.0
2024-02-16 14:45:00,48.69,48.69,48.56,48.61,56606.0,47.0205,47.0205,46.895,46.9433,56606.0
2024-02-16 14:50:00,48.6,48.67,48.58,48.64,52937.0,46.9336,47.0012,46.9143,46.9722,52937.0
2024-02-16 14:55:00,48.63,48.69,48.62,48.69,37523.0,46.9626,47.0205,46.9529,47.0205,37523.0
2024-02-16 15:00:00,48.69,48.69,48.64,48.66,42913.0,47.0205,47.0205,46.9722,46.9916,42913.0
2024-02-16 15:05:00,48.65,48.7,48.63,48.69,38782.0,46.9819,47.0302,46.9626,47.0205,38782.0
2024-02-16 15:10:00,48.68,48.69,48.61,48.64,48400.0,47.0109,47.0205,46.9433,46.9722,48400.0
2024-02-16 15:15:00,48.63,48.65,48.6,48.64,40939.0,46.9626,46.9819,46.9336,46.9722,40939.0
2024-02-16 15:20:00,48.64,48.65,48.57,48.64,46753.0,46.9722,46.9819,46.9046,46.9722,46753.0
2024-02-16 15:25:00,48.64,48.7,48.63,48.69,30851.0,46.9722,47.0302,46.9626,47.0205,30851.0
2024-02-16 15:30:00,48.69,48.74,48.68,48.71,46668.0,47.0205,47.0688,47.0109,47.0398,46668.0
2024-02-16 15:35:00,48.71,48.71,48.63,48.64,54923.0,47.0398,47.0398,46.9626,46.9722,54923.0
2024-02-16 15:40:00,48.64,48.64,48.55,48.59,74359.0,46.9722,46.9722,46.8853,46.924,74359.0
2024-02-16 15:45:00,48.58,48.62,48.56,48.58,88364.0,46.9143,46.9529,46.895,46.9143,88364.0
2024-02-16 15:50:00,48.58,48.65,48.56,48.59,209887.0,46.9143,46.9819,46.895,46.924,209887.0
2024-02-16 15:55:00,48.59,48.6,48.54,48.58,426617.0,46.924,46.9336,46.8757,46.9143,426617.0
2024-02-20 09:30:00,48.51,48.63,48.26,48.54,404170.0,46.8467,46.9626,46.6053,46.8757,404170.0
2024-02-20 09:35:00,48.53,48.58,48.42,48.47,58780.0,46.866,46.9143,46.7598,46.8081,58780.0
2024-02-20 09:40:00,48.48,48.62,48.39,48.57,110168.0,46.8177,46.9529,46.7308,46.9046,110168.0
2024-02-20 09:45:00,48.58,48.66,48.5,48.54,76806.0,46.9143,46.9916,46.837,46.8757,76806.0
2024-02-20 09:50:00,48.55,48.66,48.53,48.56,80508.0,46.8853,46.9916,46.866,46.895,80508.0
2024-02-20 09:55:00,48.54,48.7,48.51,48.67,61667.0,46.8757,47.0302,46.8467,47.0012,61667.0
2024-02-20 10:00:00,48.67,48.89,48.62,48.88,117173.0,47.0012,47.2137,46.9529,47.204,117173.0
2024-02-20 10:05:00,48.88,48.89,48.74,48.82,87913.0,47.204,47.2137,47.0688,47.1461,87913.0
2024-02-20 10:10:00,48.83,48.83,48.64,48.66,79936.0,47.1557,47.1557,46.9722,46.9916,79936.0
2024-02-20 10:15:00,48.64,48.78,48.63,48.72,70602.0,46.9722,47.1074,46.9626,47.0495,70602.0
2024-02-20 10:20:00,48.72,48.81,48.71,48.75,57890.0,47.0495,47.1364,47.0398,47.0785,57890.0
2024-02-20 10:25:00,48.74,48.83,48.74,48.82,67553.0,47.0688,47.1557,47.0688,47.1461,67553.0
2024-02-20 10:30:00,48.84,48.87,48.7,48.7,66997.0,47.1654,47.1944,47.0302,47.0302,66997.0
2024-02-20 10:35:00,48.69,48.71,48.61,48.62,81097.0,47.0205,47.0398,46.9433,46.9529,81097.0
2024-02-20 10:40:00,48.63,48.64,48.47,48.51,59078.0,46.9626,46.9722,46.8081,46.8467,59078.0
2024-02-20 10:45:00,48.5,48.59,48.5,48.54,47007.0,46.837,46.924,46.837,46.8757,47007.0
2024-02-20 10:50:00,48.54,48.57,48.46,48.49,49223.0,46.8757,46.9046,46.7984,46.8274,49223.0
2024-02-20 10:55:00,48.48,48.51,48.41,48.47,98065.0,46.8177,46.8467,46.7501,46.8081,98065.0
2024-02-20 11:00:00,48.47,48.49,48.37,48.47,96835.0,46.8081,46.8274,46.7115,46.8081,96835.0
2024-02-20 11:05:00,48.46,48.52,48.42,48.44,75513.0,46.7984,46.8564,46.7598,46.7791,75513.0
2024-02-20 11:10:00,48.44,48.47,48.4,48.44,79432.0,46.7791,46.8081,46.7405,46.7791,79432.0
2024-02-20 11:15:00,48.45,48.49,48.42,48.47,40825.0,46.7888,46.8274,46.7598,46.8081,40825.0
2024-02-20 11:20:00,48.47,48.48,48.41,48.48,59012.0,46.8081,46.8177,46.7501,46.8177,59012.0
2024-02-20 11:25:00,48.48,48.56,48.47,48.54,42567.0,46.8177,46.895,46.8081,46.8757,42567.0
2024-02-20 11:30:00,48.54,48.62,48.51,48.62,43349.0,46.8757,46.9529,46.8467,46.9529,43349.0
2024-02-20 11:35:00,48.62,48.65,48.54,48.55,53056.0,46.9529,46.9819,46.8757,46.8853,53056.0
2024-02-20 11:40:00,48.55,48.72,48.53,48.72,53862.0,46.8853,47.0495,46.866,47.0495,53862.0
2024-02-20 11:45:00,48.72,48.76,48.64,48.68,86699.0,47.0495,47.0881,46.9722,47.0109,86699.0
2024-02-20 11:50:00,48.67,48.77,48.66,48.75,37387.0,47.0012,47.0978,46.9916,47.0785,37387.0
2024-02-20 11:55:00,48.75,48.81,48.72,48.78,50317.0,47.0785,47.1364,47.0495,47.1074,50317.0
2024-02-20 12:00:00,48.77,48.78,48.72,48.73,54245.0,47.0978,47.1074,47.0495,47.0592,54245.0
2024-02-20 12:05:00,48.74,48.85,48.74,48.85,54675.0,47.0688,47.175,47.0688,47.175,54675.0
2024-02-20 12:10:00,48.85,48.85,48.78,48.79,69686.0,47.175,47.175,47.1074,47.1171,69686.0
2024-02-20 12:15:00,48.78,48.84,48.75,48.79,43926.0,47.1074,47.1654,47.0785,47.1171,43926.0
2024-02-20 12:20:00,48.79,48.8,48.74,48.75,47631.0,47.1171,47.1268,47.0688,47.0785,47631.0
2024-02-20 12:25:00,48.75,48.78,48.74,48.78,32468.0,47.0785,47.1074,47.0688,47.1074,32468.0
2024-02-20 12:30:00,48.77,48.82,48.76,48.77,80850.0,47.0978,47.1461,47.0881,47.0978,80850.0
2024-02-20 12:35:00,48.76,48.82,48.66,48.72,150927.0,47.0881,47.1461,46.9916,47.0495,150927.0
2024-02-20 12:40:00,48.71,48.72,48.64,48.67,69482.0,47.0398,47.0495,46.9722,47.0012,69482.0
2024-02-20 12:45:00,48.66,48.69,48.6,48.62,43068.0,46.9916,47.0205,46.9336,46.9529,43068.0
2024-02-20 12:50:00,48.61,48.66,48.53,48.53,74920.0,46.9433,46.9916,46.866,46.866,74920.0
2024-02-20 12:55:00,48.54,48.62,48.51,48.62,87191.0,46.8757,46.9529,46.8467,46.9529,87191.0
2024-02-20 13:00:00,48.62,48.72,48.61,48.68,123513.0,46.9529,47.0495,46.9433,47.0109,123513.0
2024-02-20 13:05:00,48.68,48.72,48.66,48.67,49610.0,47.0109,47.0495,46.9916,47.0012,49610.0
2024-02-20 13:10:00,48.68,48.7,48.59,48.59,55714.0,47.0109,47.0302,46.924,46.924,55714.0
2024-02-20 13:15:00,48.58,48.58,48.52,48.57,48095.0,46.9143,46.9143,46.8564,46.9046,48095.0
2024-02-20 13:20:00,48.57,48.7,48.55,48.68,105326.0,46.9046,47.0302,46.8853,47.0109,105326.0
2024-02-20 13:25:00,48.68,48.69,48.6,48.65,47930.0,47.0109,47.0205,46.9336,46.9819,47930.0
2024-02-20 13:30:00,48.64,48.65,48.56,48.57,30878.0,46.9722,46.9819,46.895,46.9046,30878.0
2024-02-20 13:35:00,48.57,48.61,48.55,48.61,22783.0,46.9046,46.9433,46.8853,46.9433,22783.0
2024-02-20 13:40:00,48.62,48.65,48.58,48.6,26808.0,46.9529,46.9819,46.9143,46.9336,26808.0
2024-02-20 13:45:00,48.6,48.61,48.56,48.58,22284.0,46.9336,46.9433,46.895,46.9143,22284.0
2024-02-20 13:50:00,48.57,48.64,48.56,48.57,30319.0,46.9046,46.9722,46.895,46.9046,30319.0
2024-02-20 13:55:00,48.56,48.61,48.55,48.61,26588.0,46.895,46.9433,46.8853,46.9433,26588.0
2024-02-20 14:00:00,48.6,48.6,48.53,48.57,40834.0,46.9336,46.9336,46.866,46.9046,40834.0
2024-02-20 14:05:00,48.57,48.59,48.54,48.58,47659.0,46.9046,46.924,46.8757,46.9143,47659.0
2024-02-20 14:10:00,48.57,48.58,48.42,48.44,52468.0,46.9046,46.9143,46.7598,46.7791,52468.0
2024-02-20 14:15:00,48.43,48.47,48.4,48.46,49061.0,46.7694,46.8081,46.7405,46.7984,49061.0
2024-02-20 14:20:00,48.47,48.48,48.41,48.43,66637.0,46.8081,46.8177,46.7501,46.7694,66637.0
2024-02-20 14:25:00,48.43,48.48,48.43,48.44,51825.0,46.7694,46.8177,46.7694,46.7791,51825.0
2024-02-20 14:30:00,48.43,48.49,48.43,48.48,36354.0,46.7694,46.8274,46.7694,46.8177,36354.0
2024-02-20 14:35:00,48.48,48.54,48.46,48.47,47516.0,46.8177,46.8757,46.7984,46.8081,47516.0
2024-02-20 14:40:00,48.46,48.48,48.42,48.47,44798.0,46.7984,46.8177,46.7598,46.8081,44798.0
2024-02-20 14:45:00,48.47,48.58,48.46,48.58,35049.0,46.8081,46.9143,46.7984,46.9143,35049.0
2024-02-20 14:50:00,48.58,48.61,48.54,48.55,42274.0,46.9143,46.9433,46.8757,46.8853,42274.0
2024-02-20 14:55:00,48.55,48.58,48.53,48.57,50038.0,46.8853,46.9143,46.866,46.9046,50038.0
2024-02-20 15:00:00,48.56,48.56,48.52,48.55,28889.0,46.895,46.895,46.8564,46.8853,28889.0
2024-02-20 15:05:00,48.56,48.59,48.53,48.55,42941.0,46.895,46.924,46.866,46.8853,42941.0
2024-02-20 15:10:00,48.56,48.57,48.51,48.51,57074.0,46.895,46.9046,46.8467,46.8467,57074.0
2024-02-20 15:15:00,48.51,48.54,48.49,48.5,37380.0,46.8467,46.8757,46.8274,46.837,37380.0
2024-02-20 15:20:00,48.51,48.51,48.45,48.49,43879.0,46.8467,46.8467,46.7888,46.8274,43879.0
2024-02-20 15:25:00,48.49,48.5,48.45,48.46,86185.0,46.8274,46.837,46.7888,46.7984,86185.0
2024-02-20 15:30:00,48.46,48.47,48.32,48.36,134213.0,46.7984,46.8081,46.6632,46.7018,134213.0
2024-02-20 15:35:00,48.37,48.4,48.33,48.4,73617.0,46.7115,46.7405,46.6729,46.7405,73617.0
2024-02-20 15:40:00,48.4,48.46,48.38,48.45,83202.0,46.7405,46.7984,46.7212,46.7888,83202.0
2024-02-20 15:45:00,48.45,48.56,48.43,48.55,87128.0,46.7888,46.895,46.7694,46.8853,87128.0
2024-02-20 15:50:00,48.55,48.63,48.52,48.63,227362.0,46.8853,46.9626,46.8564,46.9626,227362.0
2024-02-20 15:55:00,48.63,48.67,48.5,48.57,856757.0,46.9626,47.0012,46.837,46.9046,856757.0
2024-02-21 09:30:00,48.78,48.99,48.58,48.72,133496.0,47.1074,47.3102,46.9143,47.0495,133496.0
2024-02-21 09:35:00,48.72,48.76,48.65,48.69,38657.0,47.0495,47.0881,46.9819,47.0205,38657.0
2024-02-21 09:40:00,48.7,48.96,48.69,48.91,82406.0,47.0302,47.2813,47.0205,47.233,82406.0
2024-02-21 09:45:00,48.92,49.1,48.89,49.07,78522.0,47.2426,47.4165,47.2137,47.3875,78522.0
2024-02-21 09:50:00,49.09,49.18,49.04,49.09,72424.0,47.4068,47.4937,47.3585,47.4068,72424.0
2024-02-21 09:55:00,49.08,49.1,48.98,49.09,65750.0,47.3972,47.4165,47.3006,47.4068,65750.0
2024-02-21 10:00:00,49.09,49.1,48.86,48.91,53689.0,47.4068,47.4165,47.1847,47.233,53689.0
2024-02-21 10:05:00,48.91,49.03,48.83,49.01,58489.0,47.233,47.3489,47.1557,47.3296,58489.0
2024-02-21 10:10:00,49.01,49.08,49.0,49.01,53297.0,47.3296,47.3972,47.3199,47.3296,53297.0
2024-02-21 10:15:00,49.01,49.06,48.94,49.05,101336.0,47.3296,47.3778,47.262,47.3682,101336.0
2024-02-21 10:20:00,49.07,49.1,48.96,49.02,57809.0,47.3875,47.4165,47.2813,47.3392,57809.0
2024-02-21 10:25:00,49.02,49.07,48.99,49.04,125616.0,47.3392,47.3875,47.3102,47.3585,125616.0
2024-02-21 10:30:00,49.03,49.09,49.0,49.02,45203.0,47.3489,47.4068,47.3199,47.3392,45203.0
2024-02-21 10:35:00,49.0,49.08,48.99,49.07,40330.0,47.3199,47.3972,47.3102,47.3875,40330.0
2024-02-21 10:40:00,49.07,49.11,49.01,49.03,37153.0,47.3875,47.4261,47.3296,47.3489,37153.0
2024-02-21 10:45:00,49.03,49.14,49.03,49.13,90027.0,47.3489,47.4551,47.3489,47.4454,90027.0
2024-02-21 10:50:00,49.14,49.24,49.13,49.21,43495.0,47.4551,47.5517,47.4454,47.5227,43495.0
2024-02-21 10:55:00,49.21,49.21,49.14,49.18,58171.0,47.5227,47.5227,47.4551,47.4937,58171.0
2024-02-21 11:00:00,49.18,49.26,49.14,49.24,103773.0,47.4937,47.571,47.4551,47.5517,103773.0
2024-02-21 11:05:00,49.23,49.28,49.22,49.25,68192.0,47.542,47.5903,47.5324,47.5613,68192.0
2024-02-21 11:10:00,49.25,49.25,49.17,49.22,30979.0,47.5613,47.5613,47.4841,47.5324,30979.0
2024-02-21 11:15:00,49.21,49.22,49.13,49.14,24828.0,47.5227,47.5324,47.4454,47.4551,24828.0
2024-02-21 11:20:00,49.14,49.24,49.13,49.23,44410.0,47.4551,47.5517,47.4454,47.542,44410.0
2024-02-21 11:25:00,49.23,49.23,49.13,49.16,51215.0,47.542,47.542,47.4454,47.4744,51215.0
2024-02-21 11:30:00,49.17,49.17,49.11,49.14,43717.0,47.4841,47.4841,47.4261,47.4551,43717.0
2024-02-21 11:35:00,49.15,49.17,49.06,49.07,43107.0,47.4648,47.4841,47.3778,47.3875,43107.0
2024-02-21 11:40:00,49.07,49.11,48.99,49.02,43215.0,47.3875,47.4261,47.3102,47.3392,43215.0
2024-02-21 11:45:00,49.01,49.1,48.99,49.09,32983.0,47.3296,47.4165,47.3102,47.4068,32983.0
2024-02-21 11:50:00,49.1,49.16,49.08,49.16,44041.0,47.4165,47.4744,47.3972,47.4744,44041.0
2024-02-21 11:55:00,49.16,49.27,49.15,49.23,96465.0,47.4744,47.5806,47.4648,47.542,96465.0
2024-02-21 12:00:00,49.23,49.25,49.15,49.21,30129.0,47.542,47.5613,47.4648,47.5227,30129.0
2024-02-21 12:05:00,49.22,49.27,49.2,49.26,40315.0,47.5324,47.5806,47.513,47.571,40315.0
2024-02-21 12:10:00,49.26,49.26,49.1,49.15,110835.0,47.571,47.571,47.4165,47.4648,110835.0
2024-02-21 12:15:00,49.15,49.17,49.11,49.13,34857.0,47.4648,47.4841,47.4261,47.4454,34857.0
2024-02-21 12:20:00,49.14,49.18,49.13,49.17,21482.0,47.4551,47.4937,47.4454,47.4841,21482.0
2024-02-21 12:25:00,49.18,49.18,49.12,49.12,34309.0,47.4937,47.4937,47.4358,47.4358,34309.0
2024-02-21 12:30:00,49.13,49.16,49.11,49.13,32845.0,47.4454,47.4744,47.4261,47.4454,32845.0
2024-02-21 12:35:00,49.12,49.13,49.08,49.1,39323.0,47.4358,47.4454,47.3972,47.4165,39323.0
2024-02-21 12:40:00,49.11,49.14,49.08,49.1,47358.0,47.4261,47.4551,47.3972,47.4165,47358.0
2024-02-21 12:45:00,49.11,49.13,49.09,49.09,40664.0,47.4261,47.4454,47.4068,47.4068,40664.0
2024-02-21 12:50:00,49.09,49.1,49.0,49.04,48653.0,47.4068,47.4165,47.3199,47.3585,48653.0
2024-02-21 12:55:00,49.03,49.06,49.0,49.05,35155.0,47.3489,47.3778,47.3199,47.3682,35155.0
2024-02-21 13:00:00,49.05,49.08,48.91,48.94,32256.0,47.3682,47.3972,47.233,47.262,32256.0
2024-02-21 13:05:00,48.93,49.03,48.9,49.01,73691.0,47.2523,47.3489,47.2233,47.3296,73691.0
2024-02-21 13:10:00,49.01,49.09,48.99,49.09,41398.0,47.3296,47.4068,47.3102,47.4068,41398.0
2024-02-21 13:15:00,49.09,49.1,49.03,49.06,29601.0,47.4068,47.4165,47.3489,47.3778,29601.0
2024-02-21 13:20:00,49.05,49.06,49.0,49.05,18736.0,47.3682,47.3778,47.3199,47.3682,18736.0
2024-02-21 13:25:00,49.05,49.09,49.02,49.09,25173.0,47.3682,47.4068,47.3392,47.4068,25173.0
2024-02-21 13:30:00,49.09,49.14,49.08,49.13,39619.0,47.4068,47.4551,47.3972,47.4454,39619.0
2024-02-21 13:35:00,49.13,49.14,49.07,49.12,47803.0,47.4454,47.4551,47.3875,47.4358,47803.0
2024-02-21 13:40:00,49.12,49.18,49.09,49.1,57148.0,47.4358,47.4937,47.4068,47.4165,57148.0
2024-02-21 13:45:00,49.09,49.22,49.09,49.22,50322.0,47.4068,47.5324,47.4068,47.5324,50322.0
2024-02-21 13:50:00,49.22,49.25,49.19,49.23,55405.0,47.5324,47.5613,47.5034,47.542,55405.0
2024-02-21 13:55:00,49.22,49.28,49.2,49.25,67801.0,47.5324,47.5903,47.513,47.5613,67801.0
2024-02-21 14:00:00,49.25,49.25,49.15,49.18,36898.0,47.5613,47.5613,47.4648,47.4937,36898.0
2024-02-21 14:05:00,49.17,49.17,49.11,49.12,43301.0,47.4841,47.4841,47.4261,47.4358,43301.0
2024-02-21 14:10:00,49.12,49.12,49.02,49.03,32218.0,47.4358,47.4358,47.3392,47.3489,32218.0
2024-02-21 14:15:00,49.02,49.1,48.96,49.07,43279.0,47.3392,47.4165,47.2813,47.3875,43279.0
2024-02-21 14:20:00,49.07,49.07,48.95,48.95,20093.0,47.3875,47.3875,47.2716,47.2716,20093.0
2024-02-21 14:25:00,48.96,49.03,48.91,48.98,25913.0,47.2813,47.3489,47.233,47.3006,25913.0
2024-02-21 14:30:00,48.97,48.99,48.84,48.86,134983.0,47.2909,47.3102,47.1654,47.1847,134983.0
2024-02-21 14:35:00,48.85,48.9,48.84,48.88,83048.0,47.175,47.2233,47.1654,47.204,83048.0
2024-02-21 14:40:00,48.89,48.96,48.87,48.93,34377.0,47.2137,47.2813,47.1944,47.2523,34377.0
2024-02-21 14:45:00,48.93,48.98,48.91,48.96,33827.0,47.2523,47.3006,47.233,47.2813,33827.0
2024-02-21 14:50:00,48.96,48.96,48.88,48.91,29962.0,47.2813,47.2813,47.204,47.233,29962.0
2024-02-21 14:55:00,48.9,48.92,48.82,48.84,28673.0,47.2233,47.2426,47.1461,47.1654,28673.0
2024-02-21 15:00:00,48.84,48.84,48.77,48.78,35582.0,47.1654,47.1654,47.0978,47.1074,35582.0
2024-02-21 15:05:00,48.79,48.83,48.71,48.73,62484.0,47.1171,47.1557,47.0398,47.0592,62484.0
2024-02-21 15:10:00,48.73,48.78,48.72,48.77,63257.0,47.0592,47.1074,47.0495,47.0978,63257.0
2024-02-21 15:15:00,48.77,48.77,48.7,48.73,54932.0,47.0978,47.0978,47.0302,47.0592,54932.0
2024-02-21 15:20:00,48.74,48.79,48.7,48.79,53647.0,47.0688,47.1171,47.0302,47.1171,53647.0
2024-02-21 15:25:00,48.79,48.8,48.75,48.77,55260.0,47.1171,47.1268,47.0785,47.0978,55260.0
2024-02-21 15:30:00,48.77,48.83,48.76,48.8,57423.0,47.0978,47.1557,47.0881,47.1268,57423.0
2024-02-21 15:35:00,48.8,48.97,48.79,48.96,71172.0,47.1268,47.2909,47.1171,47.2813,71172.0
2024-02-21 15:40:00,48.96,49.02,48.93,48.99,101487.0,47.2813,47.3392,47.2523,47.3102,101487.0
2024-02-21 15:45:00,48.98,49.0,48.94,48.97,108085.0,47.3006,47.3199,47.262,47.2909,108085.0
2024-02-21 15:50:00,48.97,49.05,48.96,49.02,167433.0,47.2909,47.3682,47.2813,47.3392,167433.0
2024-02-21 15:55:00,49.02,49.22,49.02,49.22,563431.0,47.3392,47.5324,47.3392,47.5324,563431.0
2024-02-22 09:30:00,49.17,49.19,48.83,49.08,335205.0,47.4841,47.5034,47.1557,47.3972,335205.0
2024-02-22 09:35:00,49.09,49.25,49.07,49.2,112879.0,47.4068,47.5613,47.3875,47.513,112879.0
2024-02-22 09:40:00,49.2,49.31,49.15,49.26,127641.0,47.513,47.6193,47.4648,47.571,127641.0
2024-02-22 09:45:00,49.26,49.33,49.11,49.12,177183.0,47.571,47.6386,47.4261,47.4358,177183.0
2024-02-22 09:50:00,49.12,49.24,49.07,49.16,115756.0,47.4358,47.5517,47.3875,47.4744,115756.0
2024-02-22 09:55:00,49.16,49.33,49.15,49.31,167644.0,47.4744,47.6386,47.4648,47.6193,167644.0
2024-02-22 10:00:00,49.32,49.44,49.29,49.4,102038.0,47.6289,47.7448,47.6,47.7062,102038.0
2024-02-22 10:05:00,49.39,49.39,49.09,49.11,97291.0,47.6965,47.6965,47.4068,47.4261,97291.0
2024-02-22 10:10:00,49.11,49.31,49.09,49.3,68531.0,47.4261,47.6193,47.4068,47.6096,68531.0
2024-02-22 10:15:00,49.31,49.42,49.2,49.21,58660.0,47.6193,47.7255,47.513,47.5227,58660.0
2024-02-22 10:20:00,49.2,49.36,49.2,49.36,59916.0,47.513,47.6676,47.513,47.6676,59916.0
2024-02-22 10:25:00,49.36,49.37,49.18,49.23,69632.0,47.6676,47.6772,47.4937,47.542,69632.0
2024-02-22 10:30:00,49.23,49.23,49.09,49.18,70247.0,47.542,47.542,47.4068,47.4937,70247.0
2024-02-22 10:35:00,49.19,49.19,49.08,49.08,64767.0,47.5034,47.5034,47.3972,47.3972,64767.0
2024-02-22 10:40:00,49.09,49.12,49.02,49.02,26481.0,47.4068,47.4358,47.3392,47.3392,26481.0
2024-02-22 10:45:00,49.02,49.09,48.99,49.05,49175.0,47.3392,47.4068,47.3102,47.3682,49175.0
2024-02-22 10:50:00,49.05,49.2,49.05,49.19,69865.0,47.3682,47.513,47.3682,47.5034,69865.0
2024-02-22 10:55:00,49.19,49.27,49.16,49.21,43929.0,47.5034,47.5806,47.4744,47.5227,43929.0
2024-02-22 11:00:00,49.22,49.34,49.19,49.32,61197.0,47.5324,47.6482,47.5034,47.6289,61197.0
2024-02-22 11:05:00,49.32,49.42,49.3,49.4,77042.0,47.6289,47.7255,47.6096,47.7062,77042.0
2024-02-22 11:10:00,49.41,49.58,49.39,49.56,112457.0,47.7158,47.88,47.6965,47.8607,112457.0
2024-02-22 11:15:00,49.56,49.6,49.5,49.5,40840.0,47.8607,47.8993,47.8028,47.8028,40840.0
2024-02-22 11:20:00,49.51,49.54,49.42,49.44,41662.0,47.8124,47.8414,47.7255,47.7448,41662.0
2024-02-22 11:25:00,49.44,49.46,49.4,49.42,44124.0,47.7448,47.7641,47.7062,47.7255,44124.0
2024-02-22 11:30:00,49.43,49.48,49.4,49.42,78452.0,47.7352,47.7834,47.7062,47.7255,78452.0
2024-02-22 11:35:00,49.42,49.46,49.33,49.45,115148.0,47.7255,47.7641,47.6386,47.7545,115148.0
2024-02-22 11:40:00,49.44,49.45,49.36,49.4,38471.0,47.7448,47.7545,47.6676,47.7062,38471.0
2024-02-22 11:45:00,49.39,49.41,49.26,49.28,41329.0,47.6965,47.7158,47.571,47.5903,41329.0
2024-02-22 11:50:00,49.28,49.36,49.27,49.35,40490.0,47.5903,47.6676,47.5806,47.6579,40490.0
2024-02-22 11:55:00,49.35,49.35,49.28,49.32,68159.0,47.6579,47.6579,47.5903,47.6289,68159.0
2024-02-22 12:00:00,49.32,49.36,49.28,49.35,51044.0,47.6289,47.6676,47.5903,47.6579,51044.0
2024-02-22 12:05:00,49.34,49.34,49.26,49.26,24259.0,47.6482,47.6482,47.571,47.571,24259.0
2024-02-22 12:10:00,49.26,49.28,49.19,49.21,28739.0,47.571,47.5903,47.5034,47.5227,28739.0
2024-02-22 12:15:00,49.21,49.28,49.17,49.28,51750.0,47.5227,47.5903,47.4841,47.5903,51750.0
2024-02-22 12:20:00,49.28,49.3,49.25,49.26,44258.0,47.5903,47.6096,47.5613,47.571,44258.0
2024-02-22 12:25:00,49.25,49.29,49.23,49.23,33008.0,47.5613,47.6,47.542,47.542,33008.0
2024-02-22 12:30:00,49.24,49.25,49.18,49.2,25415.0,47.5517,47.5613,47.4937,47.513,25415.0
2024-02-22 12:35:00,49.21,49.26,49.2,49.23,58637.0,47.5227,47.571,47.513,47.542,58637.0
2024-02-22 12:40:00,49.23,49.33,49.22,49.3,89192.0,47.542,47.6386,47.5324,47.6096,89192.0
2024-02-22 12:45:00,49.3,49.32,49.23,49.29,35957.0,47.6096,47.6289,47.542,47.6,35957.0
2024-02-22 12:50:00,49.3,49.39,49.29,49.38,119406.0,47.6096,47.6965,47.6,47.6869,119406.0
2024-02-22 12:55:00,49.39,49.41,49.34,49.35,59946.0,47.6965,47.7158,47.6482,47.6579,59946.0
2024-02-22 13:00:00,49.35,49.36,49.3,49.34,40489.0,47.6579,47.6676,47.6096,47.6482,40489.0
2024-02-22 13:05:00,49.34,49.39,49.33,49.34,40176.0,47.6482,47.6965,47.6386,47.6482,40176.0
2024-02-22 13:10:00,49.34,49.34,49.26,49.29,34828.0,47.6482,47.6482,47.571,47.6,34828.0
2024-02-22 13:15:00,49.29,49.34,49.26,49.3,43936.0,47.6,47.6482,47.571,47.6096,43936.0
2024-02-22 13:20:00,49.3,49.34,49.27,49.3,37366.0,47.6096,47.6482,47.5806,47.6096,37366.0
2024-02-22 13:25:00,49.3,49.32,49.28,49.3,31547.0,47.6096,47.6289,47.5903,47.6096,31547.0
2024-02-22 13:30:00,49.3,49.3,49.24,49.26,31429.0,47.6096,47.6096,47.5517,47.571,31429.0
2024-02-22 13:35:00,49.26,49.31,49.26,49.28,29525.0,47.571,47.6193,47.571,47.5903,29525.0
2024-02-22 13:40:00,49.28,49.31,49.26,49.3,31594.0,47.5903,47.6193,47.571,47.6096,31594.0
2024-02-22 13:45:00,49.3,49.3,49.26,49.29,30810.0,47.6096,47.6096,47.571,47.6,30810.0
2024-02-22 13:50:00,49.29,49.35,49.28,49.34,45166.0,47.6,47.6579,47.5903,47.6482,45166.0
2024-02-22 13:55:00,49.34,49.35,49.31,49.34,27111.0,47.6482,47.6579,47.6193,47.6482,27111.0
2024-02-22 14:00:00,49.33,49.39,49.28,49.39,69429.0,47.6386,47.6965,47.5903,47.6965,69429.0
2024-02-22 14:05:00,49.38,49.4,49.34,49.37,42378.0,47.6869,47.7062,47.6482,47.6772,42378.0
2024-02-22 14:10:00,49.37,49.37,49.32,49.36,53811.0,47.6772,47.6772,47.6289,47.6676,53811.0
2024-02-22 14:15:00,49.36,49.36,49.31,49.32,75965.0,47.6676,47.6676,47.6193,47.6289,75965.0
2024-02-22 14:20:00,49.32,49.4,49.32,49.38,52686.0,47.6289,47.7062,47.6289,47.6869,52686.0
2024-02-22 14:25:00,49.39,49.42,49.37,49.39,54762.0,47.6965,47.7255,47.6772,47.6965,54762.0
2024-02-22 14:30:00,49.38,49.38,49.25,49.26,34167.0,47.6869,47.6869,47.5613,47.571,34167.0
2024-02-22 14:35:00,49.26,49.3,49.21,49.23,33481.0,47.571,47.6096,47.5227,47.542,33481.0
2024-02-22 14:40:00,49.24,49.26,49.21,49.25,21409.0,47.5517,47.571,47.5227,47.5613,21409.0
2024-02-22 14:45:00,49.25,49.3,49.21,49.3,49985.0,47.5613,47.6096,47.5227,47.6096,49985.0
2024-02-22 14:50:00,49.3,49.33,49.29,49.31,66756.0,47.6096,47.6386,47.6,47.6193,66756.0
2024-02-22 14:55:00,49.3,49.32,49.2,49.21,63117.0,47.6096,47.6289,47.513,47.5227,63117.0
2024-02-22 15:00:00,49.21,49.26,49.18,49.22,49849.0,47.5227,47.571,47.4937,47.5324,49849.0
2024-02-22 15:05:00,49.22,49.22,49.11,49.13,50902.0,47.5324,47.5324,47.4261,47.4454,50902.0
2024-02-22 15:10:00,49.13,49.16,49.11,49.13,57594.0,47.4454,47.4744,47.4261,47.4454,57594.0
2024-02-22 15:15:00,49.14,49.2,49.13,49.19,55572.0,47.4551,47.513,47.4454,47.5034,55572.0
2024-02-22 15:20:00,49.19,49.22,49.15,49.21,59640.0,47.5034,47.5324,47.4648,47.5227,59640.0
2024-02-22 15:25:00,49.21,49.26,49.21,49.23,52598.0,47.5227,47.571,47.5227,47.542,52598.0
2024-02-22 15:30:00,49.23,49.27,49.21,49.25,77250.0,47.542,47.5806,47.5227,47.5613,77250.0
2024-02-22 15:35:00,49.24,49.29,49.23,49.25,83880.0,47.5517,47.6,47.542,47.5613,83880.0
2024-02-22 15:40:00,49.25,49.25,49.17,49.18,68943.0,47.5613,47.5613,47.4841,47.4937,68943.0
2024-02-22 15:45:00,49.18,49.2,49.15,49.19,98888.0,47.4937,47.513,47.4648,47.5034,98888.0
2024-02-22 15:50:00,49.19,49.31,49.19,49.3,216645.0,47.5034,47.6193,47.5034,47.6096,216645.0
2024-02-22 15:55:00,49.31,49.35,49.25,49.26,520997.0,47.6193,47.6579,47.5613,47.571,520997.0
2024-02-23 09:30:00,48.88,49.07,48.75,48.96,244267.0,47.204,47.3875,47.0785,47.2813,244267.0
2024-02-23 09:35:00,48.97,49.01,48.62,48.66,148786.0,47.2909,47.3296,46.9529,46.9916,148786.0
2024-02-23 09:40:00,48.66,48.74,48.57,48.68,99551.0,46.9916,47.0688,46.9046,47.0109,99551.0
2024-02-23 09:45:00,48.65,48.78,48.55,48.69,179295.0,46.9819,47.1074,46.8853,47.0205,179295.0
2024-02-23 09:50:00,48.7,48.71,48.42,48.48,137759.0,47.0302,47.0398,46.7598,46.8177,137759.0
2024-02-23 09:55:00,48.48,48.67,48.46,48.64,106841.0,46.8177,47.0012,46.7984,46.9722,106841.0
2024-02-23 10:00:00,48.63,48.68,48.58,48.68,84364.0,46.9626,47.0109,46.9143,47.0109,84364.0
2024-02-23 10:05:00,48.67,48.77,48.64,48.75,53589.0,47.0012,47.0978,46.9722,47.0785,53589.0
2024-02-23 10:10:00,48.75,48.75,48.61,48.63,75048.0,47.0785,47.0785,46.9433,46.9626,75048.0
2024-02-23 10:15:00,48.62,48.71,48.58,48.61,101526.0,46.9529,47.0398,46.9143,46.9433,101526.0
2024-02-23 10:20:00,48.6,48.75,48.59,48.75,61658.0,46.9336,47.0785,46.924,47.0785,61658.0
2024-02-23 10:25:00,48.75,48.75,48.57,48.59,59841.0,47.0785,47.0785,46.9046,46.924,59841.0
2024-02-23 10:30:00,48.59,48.73,48.56,48.67,87139.0,46.924,47.0592,46.895,47.0012,87139.0
2024-02-23 10:35:00,48.66,48.79,48.65,48.76,75418.0,46.9916,47.1171,46.9819,47.0881,75418.0
2024-02-23 10:40:00,48.75,48.84,48.74,48.75,64550.0,47.0785,47.1654,47.0688,47.0785,64550.0
2024-02-23 10:45:00,48.76,48.8,48.69,48.76,75425.0,47.0881,47.1268,47.0205,47.0881,75425.0
2024-02-23 10:50:00,48.77,48.81,48.73,48.77,62252.0,47.0978,47.1364,47.0592,47.0978,62252.0
2024-02-23 10:55:00,48.78,48.85,48.75,48.82,51411.0,47.1074,47.175,47.0785,47.1461,51411.0
2024-02-23 11:00:00,48.82,48.87,48.72,48.76,33791.0,47.1461,47.1944,47.0495,47.0881,33791.0
2024-02-23 11:05:00,48.76,48.77,48.69,48.72,49695.0,47.0881,47.0978,47.0205,47.0495,49695.0
2024-02-23 11:10:00,48.73,48.74,48.65,48.66,53394.0,47.0592,47.0688,46.9819,46.9916,53394.0
2024-02-23 11:15:00,48.65,48.67,48.61,48.65,37754.0,46.9819,47.0012,46.9433,46.9819,37754.0
2024-02-23 11:20:00,48.66,48.7,48.61,48.69,33319.0,46.9916,47.0302,46.9433,47.0205,33319.0
2024-02-23 11:25:00,48.68,48.73,48.66,48.73,30033.0,47.0109,47.0592,46.9916,47.0592,30033.0
2024-02-23 11:30:00,48.74,48.83,48.72,48.8,30842.0,47.0688,47.1557,47.0495,47.1268,30842.0
2024-02-23 11:35:00,48.8,48.82,48.77,48.8,48315.0,47.1268,47.1461,47.0978,47.1268,48315.0
2024-02-23 11:40:00,48.8,48.82,48.74,48.75,23084.0,47.1268,47.1461,47.0688,47.0785,23084.0
2024-02-23 11:45:00,48.76,48.8,48.72,48.76,24973.0,47.0881,47.1268,47.0495,47.0881,24973.0
2024-02-23 11:50:00,48.75,48.76,48.63,48.65,36960.0,47.0785,47.0881,46.9626,46.9819,36960.0
2024-02-23 11:55:00,48.66,48.71,48.65,48.67,32151.0,46.9916,47.0398,46.9819,47.0012,32151.0
2024-02-23 12:00:00,48.67,48.69,48.63,48.65,66156.0,47.0012,47.0205,46.9626,46.9819,66156.0
2024-02-23 12:05:00,48.66,48.7,48.63,48.66,41368.0,46.9916,47.0302,46.9626,46.9916,41368.0
2024-02-23 12:10:00,48.66,48.7,48.61,48.7,43283.0,46.9916,47.0302,46.9433,47.0302,43283.0
2024-02-23 12:15:00,48.69,48.7,48.6,48.63,43310.0,47.0205,47.0302,46.9336,46.9626,43310.0
2024-02-23 12:20:00,48.63,48.67,48.6,48.62,69867.0,46.9626,47.0012,46.9336,46.9529,69867.0
2024-02-23 12:25:00,48.62,48.62,48.56,48.6,48865.0,46.9529,46.9529,46.895,46.9336,48865.0
2024-02-23 12:30:00,48.62,48.69,48.6,48.69,41881.0,46.9529,47.0205,46.9336,47.0205,41881.0
2024-02-23 12:35:00,48.67,48.69,48.63,48.69,23928.0,47.0012,47.0205,46.9626,47.0205,23928.0
2024-02-23 12:40:00,48.69,48.73,48.69,48.72,32333.0,47.0205,47.0592,47.0205,47.0495,32333.0
2024-02-23 12:45:00,48.73,48.76,48.68,48.69,99208.0,47.0592,47.0881,47.0109,47.0205,99208.0
2024-02-23 12:50:00,48.7,48.7,48.64,48.66,25724.0,47.0302,47.0302,46.9722,46.9916,25724.0
2024-02-23 12:55:00,48.67,48.69,48.63,48.65,25094.0,47.0012,47.0205,46.9626,46.9819,25094.0
2024-02-23 13:00:00,48.65,48.7,48.62,48.65,53919.0,46.9819,47.0302,46.9529,46.9819,53919.0
2024-02-23 13:05:00,48.65,48.66,48.62,48.65,22730.0,46.9819,46.9916,46.9529,46.9819,22730.0
2024-02-23 13:10:00,48.65,48.7,48.64,48.65,45745.0,46.9819,47.0302,46.9722,46.9819,45745.0
2024-02-23 13:15:00,48.64,48.69,48.62,48.66,124748.0,46.9722,47.0205,46.9529,46.9916,124748.0
2024-02-23 13:20:00,48.66,48.75,48.64,48.75,57883.0,46.9916,47.0785,46.9722,47.0785,57883.0
2024-02-23 13:25:00,48.75,48.77,48.7,48.75,85101.0,47.0785,47.0978,47.0302,47.0785,85101.0
2024-02-23 13:30:00,48.75,48.76,48.68,48.71,38912.0,47.0785,47.0881,47.0109,47.0398,38912.0
2024-02-23 13:35:00,48.71,48.77,48.68,48.77,34093.0,47.0398,47.0978,47.0109,47.0978,34093.0
2024-02-23 13:40:00,48.77,48.85,48.74,48.81,56620.0,47.0978,47.175,47.0688,47.1364,56620.0
2024-02-23 13:45:00,48.8,48.84,48.77,48.82,57020.0,47.1268,47.1654,47.0978,47.1461,57020.0
2024-02-23 13:50:00,48.83,48.86,48.78,48.8,28702.0,47.1557,47.1847,47.1074,47.1268,28702.0
2024-02-23 13:55:00,48.79,48.84,48.77,48.78,28972.0,47.1171,47.1654,47.0978,47.1074,28972.0
2024-02-23 14:00:00,48.79,48.81,48.75,48.81,27796.0,47.1171,47.1364,47.0785,47.1364,27796.0
2024-02-23 14:05:00,48.82,48.89,48.81,48.85,25391.0,47.1461,47.2137,47.1364,47.175,25391.0
2024-02-23 14:10:00,48.86,48.91,48.83,48.9,40692.0,47.1847,47.233,47.1557,47.2233,40692.0
2024-02-23 14:15:00,48.9,48.91,48.82,48.87,62677.0,47.2233,47.233,47.1461,47.1944,62677.0
2024-02-23 14:20:00,48.87,48.87,48.81,48.83,34589.0,47.1944,47.1944,47.1364,47.1557,34589.0
2024-02-23 14:25:00,48.83,48.84,48.76,48.79,40320.0,47.1557,47.1654,47.0881,47.1171,40320.0
2024-02-23 14:30:00,48.79,48.84,48.77,48.83,25528.0,47.1171,47.1654,47.0978,47.1557,25528.0
2024-02-23 14:35:00,48.83,48.83,48.78,48.83,27861.0,47.1557,47.1557,47.1074,47.1557,27861.0
2024-02-23 14:40:00,48.83,48.83,48.78,48.79,21079.0,47.1557,47.1557,47.1074,47.1171,21079.0
2024-02-23 14:45:00,48.78,48.79,48.76,48.77,31771.0,47.1074,47.1171,47.0881,47.0978,31771.0
2024-02-23 14:50:00,48.76,48.82,48.75,48.79,28904.0,47.0881,47.1461,47.0785,47.1171,28904.0
2024-02-23 14:55:00,48.78,48.87,48.78,48.87,36959.0,47.1074,47.1944,47.1074,47.1944,36959.0
2024-02-23 15:00:00,48.87,48.93,48.86,48.88,68959.0,47.1944,47.2523,47.1847,47.204,68959.0
2024-02-23 15:05:00,48.88,48.89,48.81,48.81,62461.0,47.204,47.2137,47.1364,47.1364,62461.0
2024-02-23 15:10:00,48.82,48.85,48.78,48.78,82900.0,47.1461,47.175,47.1074,47.1074,82900.0
2024-02-23 15:15:00,48.78,48.81,48.77,48.8,55751.0,47.1074,47.1364,47.0978,47.1268,55751.0
2024-02-23 15:20:00,48.8,48.81,48.77,48.8,32589.0,47.1268,47.1364,47.0978,47.1268,32589.0
2024-02-23 15:25:00,48.8,48.83,48.78,48.8,53136.0,47.1268,47.1557,47.1074,47.1268,53136.0
2024-02-23 15:30:00,48.8,48.84,48.8,48.82,70309.0,47.1268,47.1654,47.1268,47.1461,70309.0
2024-02-23 15:35:00,48.82,48.87,48.78,48.84,78541.0,47.1461,47.1944,47.1074,47.1654,78541.0
2024-02-23 15:40:00,48.84,48.88,48.81,48.84,62070.0,47.1654,47.204,47.1364,47.1654,62070.0
2024-02-23 15:45:00,48.84,48.88,48.83,48.87,111664.0,47.1654,47.204,47.1557,47.1944,111664.0
2024-02-23 15:50:00,48.87,48.9,48.8,48.82,155084.0,47.1944,47.2233,47.1268,47.1461,155084.0
2024-02-23 15:55:00,48.82,48.86,48.78,48.81,328781.0,47.1461,47.1847,47.1074,47.1364,328781.0
2024-02-26 09:30:00,48.7,48.79,48.45,48.72,177470.0,47.0302,47.1171,46.7888,47.0495,177470.0
2024-02-26 09:35:00,48.74,48.79,48.46,48.47,47659.0,47.0688,47.1171,46.7984,46.8081,47659.0
2024-02-26 09:40:00,48.47,48.7,48.46,48.65,68483.0,46.8081,47.0302,46.7984,46.9819,68483.0
2024-02-26 09:45:00,48.67,48.83,48.65,48.82,51008.0,47.0012,47.1557,46.9819,47.1461,51008.0
2024-02-26 09:50:00,48.82,48.92,48.79,48.88,44516.0,47.1461,47.2426,47.1171,47.204,44516.0
2024-02-26 09:55:00,48.88,49.02,48.86,48.97,76867.0,47.204,47.3392,47.1847,47.2909,76867.0
2024-02-26 10:00:00,48.97,48.99,48.93,48.95,58373.0,47.2909,47.3102,47.2523,47.2716,58373.0
2024-02-26 10:05:00,48.94,49.01,48.85,48.97,65450.0,47.262,47.3296,47.175,47.2909,65450.0
2024-02-26 10:10:00,48.97,48.98,48.8,48.83,66503.0,47.2909,47.3006,47.1268,47.1557,66503.0
2024-02-26 10:15:00,48.83,48.86,48.75,48.84,76684.0,47.1557,47.1847,47.0785,47.1654,76684.0
2024-02-26 10:20:00,48.83,48.86,48.79,48.84,68233.0,47.1557,47.1847,47.1171,47.1654,68233.0
2024-02-26 10:25:00,48.84,49.0,48.83,48.99,60218.0,47.1654,47.3199,47.1557,47.3102,60218.0
2024-02-26 10:30:00,49.0,49.0,48.89,48.91,98793.0,47.3199,47.3199,47.2137,47.233,98793.0
2024-02-26 10:35:00,48.9,48.94,48.86,48.91,26571.0,47.2233,47.262,47.1847,47.233,26571.0
2024-02-26 10:40:00,48.92,48.99,48.84,48.86,56935.0,47.2426,47.3102,47.1654,47.1847,56935.0
2024-02-26 10:45:00,48.87,48.95,48.84,48.85,20732.0,47.1944,47.2716,47.1654,47.175,20732.0
2024-02-26 10:50:00,48.85,48.86,48.78,48.81,28539.0,47.175,47.1847,47.1074,47.1364,28539.0
2024-02-26 10:55:00,48.8,48.82,48.74,48.75,30911.0,47.1268,47.1461,47.0688,47.0785,30911.0
2024-02-26 11:00:00,48.75,48.76,48.69,48.73,29083.0,47.0785,47.0881,47.0205,47.0592,29083.0
2024-02-26 11:05:00,48.73,48.74,48.64,48.65,26608.0,47.0592,47.0688,46.9722,46.9819,26608.0
2024-02-26 11:10:00,48.65,48.74,48.64,48.73,30319.0,46.9819,47.0688,46.9722,47.0592,30319.0
2024-02-26 11:15:00,48.74,48.75,48.69,48.73,38171.0,47.0688,47.0785,47.0205,47.0592,38171.0
2024-02-26 11:20:00,48.73,48.75,48.71,48.75,24742.0,47.0592,47.0785,47.0398,47.0785,24742.0
2024-02-26 11:25:00,48.75,48.77,48.71,48.71,29616.0,47.0785,47.0978,47.0398,47.0398,29616.0
2024-02-26 11:30:00,48.71,48.74,48.69,48.71,25328.0,47.0398,47.0688,47.0205,47.0398,25328.0
2024-02-26 11:35:00,48.71,48.72,48.66,48.68,36703.0,47.0398,47.0495,46.9916,47.0109,36703.0
2024-02-26 11:40:00,48.69,48.72,48.65,48.66,19462.0,47.0205,47.0495,46.9819,46.9916,19462.0
2024-02-26 11:45:00,48.66,48.74,48.66,48.72,33925.0,46.9916,47.0688,46.9916,47.0495,33925.0
2024-02-26 11:50:00,48.72,48.72,48.66,48.69,20245.0,47.0495,47.0495,46.9916,47.0205,20245.0
2024-02-26 11:55:00,48.68,48.7,48.62,48.63,21791.0,47.0109,47.0302,46.9529,46.9626,21791.0
2024-02-26 12:00:00,48.62,48.62,48.56,48.57,41213.0,46.9529,46.9529,46.895,46.9046,41213.0
2024-02-26 12:05:00,48.56,48.62,48.55,48.61,18865.0,46.895,46.9529,46.8853,46.9433,18865.0
2024-02-26 12:10:00,48.61,48.64,48.55,48.57,30169.0,46.9433,46.9722,46.8853,46.9046,30169.0
2024-02-26 12:15:00,48.58,48.6,48.53,48.54,31015.0,46.9143,46.9336,46.866,46.8757,31015.0
2024-02-26 12:20:00,48.53,48.59,48.53,48.59,31216.0,46.866,46.924,46.866,46.924,31216.0
2024-02-26 12:25:00,48.6,48.62,48.56,48.59,19916.0,46.9336,46.9529,46.895,46.924,19916.0
2024-02-26 12:30:00,48.59,48.59,48.5,48.51,34182.0,46.924,46.924,46.837,46.8467,34182.0
2024-02-26 12:35:00,48.5,48.57,48.5,48.55,17679.0,46.837,46.9046,46.837,46.8853,17679.0
2024-02-26 12:40:00,48.55,48.65,48.55,48.62,41977.0,46.8853,46.9819,46.8853,46.9529,41977.0
2024-02-26 12:45:00,48.62,48.63,48.59,48.63,50122.0,46.9529,46.9626,46.924,46.9626,50122.0
2024-02-26 12:50:00,48.62,48.65,48.59,48.61,24523.0,46.9529,46.9819,46.924,46.9433,24523.0
2024-02-26 12:55:00,48.61,48.66,48.6,48.65,16760.0,46.9433,46.9916,46.9336,46.9819,16760.0
2024-02-26 13:00:00,48.66,48.66,48.61,48.64,16084.0,46.9916,46.9916,46.9433,46.9722,16084.0
2024-02-26 13:05:00,48.63,48.66,48.62,48.63,37974.0,46.9626,46.9916,46.9529,46.9626,37974.0
2024-02-26 13:10:00,48.63,48.7,48.63,48.69,37217.0,46.9626,47.0302,46.9626,47.0205,37217.0
2024-02-26 13:15:00,48.7,48.7,48.59,48.59,19458.0,47.0302,47.0302,46.924,46.924,19458.0
2024-02-26 13:20:00,48.59,48.6,48.51,48.52,31555.0,46.924,46.9336,46.8467,46.8564,31555.0
2024-02-26 13:25:00,48.51,48.57,48.48,48.54,35887.0,46.8467,46.9046,46.8177,46.8757,35887.0
2024-02-26 13:30:00,48.53,48.57,48.49,48.49,27430.0,46.866,46.9046,46.8274,46.8274,27430.0
2024-02-26 13:35:00,48.5,48.53,48.48,48.51,26506.0,46.837,46.866,46.8177,46.8467,26506.0
2024-02-26 13:40:00,48.51,48.53,48.5,48.51,26268.0,46.8467,46.866,46.837,46.8467,26268.0
2024-02-26 13:45:00,48.51,48.52,48.48,48.49,27622.0,46.8467,46.8564,46.8177,46.8274,27622.0
2024-02-26 13:50:00,48.49,48.51,48.47,48.48,38860.0,46.8274,46.8467,46.8081,46.8177,38860.0
2024-02-26 13:55:00,48.49,48.51,48.46,48.51,19979.0,46.8274,46.8467,46.7984,46.8467,19979.0
2024-02-26 14:00:00,48.51,48.52,48.49,48.5,21533.0,46.8467,46.8564,46.8274,46.837,21533.0
2024-02-26 14:05:00,48.49,48.55,48.49,48.51,35868.0,46.8274,46.8853,46.8274,46.8467,35868.0
2024-02-26 14:10:00,48.51,48.55,48.5,48.5,53260.0,46.8467,46.8853,46.837,46.837,53260.0
2024-02-26 14:15:00,48.51,48.51,48.42,48.46,51571.0,46.8467,46.8467,46.7598,46.7984,51571.0
2024-02-26 14:20:00,48.45,48.47,48.42,48.46,33353.0,46.7888,46.8081,46.7598,46.7984,33353.0
2024-02-26 14:25:00,48.45,48.48,48.42,48.48,26726.0,46.7888,46.8177,46.7598,46.8177,26726.0
2024-02-26 14:30:00,48.47,48.48,48.43,48.46,34240.0,46.8081,46.8177,46.7694,46.7984,34240.0
2024-02-26 14:35:00,48.47,48.51,48.43,48.5,47406.0,46.8081,46.8467,46.7694,46.837,47406.0
2024-02-26 14:40:00,48.49,48.49,48.42,48.43,91529.0,46.8274,46.8274,46.7598,46.7694,91529.0
2024-02-26 14:45:00,48.43,48.46,48.41,48.41,27296.0,46.7694,46.7984,46.7501,46.7501,27296.0
2024-02-26 14:50:00,48.41,48.5,48.41,48.49,50453.0,46.7501,46.837,46.7501,46.8274,50453.0
2024-02-26 14:55:00,48.48,48.5,48.46,48.48,29495.0,46.8177,46.837,46.7984,46.8177,29495.0
2024-02-26 15:00:00,48.48,48.56,48.48,48.55,36293.0,46.8177,46.895,46.8177,46.8853,36293.0
2024-02-26 15:05:00,48.55,48.58,48.53,48.54,34684.0,46.8853,46.9143,46.866,46.8757,34684.0
2024-02-26 15:10:00,48.54,48.57,48.5,48.53,125341.0,46.8757,46.9046,46.837,46.866,125341.0
2024-02-26 15:15:00,48.53,48.6,48.51,48.59,87932.0,46.866,46.9336,46.8467,46.924,87932.0
2024-02-26 15:20:00,48.6,48.62,48.57,48.61,57863.0,46.9336,46.9529,46.9046,46.9433,57863.0
2024-02-26 15:25:00,48.61,48.64,48.56,48.6,93828.0,46.9433,46.9722,46.895,46.9336,93828.0
2024-02-26 15:30:00,48.6,48.66,48.55,48.56,140386.0,46.9336,46.9916,46.8853,46.895,140386.0
2024-02-26 15:35:00,48.56,48.58,48.53,48.55,49840.0,46.895,46.9143,46.866,46.8853,49840.0
2024-02-26 15:40:00,48.55,48.55,48.49,48.49,55597.0,46.8853,46.8853,46.8274,46.8274,55597.0
2024-02-26 15:45:00,48.49,48.59,48.48,48.59,100697.0,46.8274,46.924,46.8177,46.924,100697.0
2024-02-26 15:50:00,48.59,48.61,48.5,48.52,186096.0,46.924,46.9433,46.837,46.8564,186096.0
2024-02-26 15:55:00,48.52,48.57,48.48,48.56,409110.0,46.8564,46.9046,46.8177,46.895,409110.0
2024-02-27 09:30:00,48.93,48.96,48.58,48.91,230696.0,47.2523,47.2813,46.9143,47.233,230696.0
2024-02-27 09:35:00,48.93,48.99,48.82,48.94,139107.0,47.2523,47.3102,47.1461,47.262,139107.0
2024-02-27 09:40:00,48.95,49.01,48.66,48.68,207832.0,47.2716,47.3296,46.9916,47.0109,207832.0
2024-02-27 09:45:00,48.69,48.71,48.53,48.55,69201.0,47.0205,47.0398,46.866,46.8853,69201.0
2024-02-27 09:50:00,48.55,48.61,48.43,48.55,135863.0,46.8853,46.9433,46.7694,46.8853,135863.0
2024-02-27 09:55:00,48.56,48.57,48.48,48.57,69282.0,46.895,46.9046,46.8177,46.9046,69282.0
2024-02-27 10:00:00,48.57,48.64,48.45,48.49,80883.0,46.9046,46.9722,46.7888,46.8274,80883.0
2024-02-27 10:05:00,48.49,48.56,48.43,48.46,65322.0,46.8274,46.895,46.7694,46.7984,65322.0
2024-02-27 10:10:00,48.46,48.5,48.4,48.4,39099.0,46.7984,46.837,46.7405,46.7405,39099.0
2024-02-27 10:15:00,48.4,48.48,48.35,48.4,72732.0,46.7405,46.8177,46.6922,46.7405,72732.0
2024-02-27 10:20:00,48.4,48.44,48.35,48.42,35723.0,46.7405,46.7791,46.6922,46.7598,35723.0
2024-02-27 10:25:00,48.4,48.5,48.39,48.48,37692.0,46.7405,46.837,46.7308,46.8177,37692.0
2024-02-27 10:30:00,48.48,48.48,48.33,48.39,140029.0,46.8177,46.8177,46.6729,46.7308,140029.0
2024-02-27 10:35:00,48.41,48.45,48.37,48.38,35686.0,46.7501,46.7888,46.7115,46.7212,35686.0
2024-02-27 10:40:00,48.37,48.43,48.26,48.27,56152.0,46.7115,46.7694,46.6053,46.6149,56152.0
2024-02-27 10:45:00,48.27,48.27,48.18,48.23,99881.0,46.6149,46.6149,46.528,46.5763,99881.0
2024-02-27 10:50:00,48.23,48.36,48.22,48.28,75121.0,46.5763,46.7018,46.5666,46.6246,75121.0
2024-02-27 10:55:00,48.29,48.37,48.26,48.33,55949.0,46.6342,46.7115,46.6053,46.6729,55949.0
2024-02-27 11:00:00,48.34,48.4,48.32,48.33,36443.0,46.6825,46.7405,46.6632,46.6729,36443.0
2024-02-27 11:05:00,48.33,48.37,48.23,48.23,46927.0,46.6729,46.7115,46.5763,46.5763,46927.0
2024-02-27 11:10:00,48.23,48.32,48.23,48.3,44707.0,46.5763,46.6632,46.5763,46.6439,44707.0
2024-02-27 11:15:00,48.3,48.41,48.29,48.4,96602.0,46.6439,46.7501,46.6342,46.7405,96602.0
2024-02-27 11:20:00,48.41,48.41,48.35,48.37,34216.0,46.7501,46.7501,46.6922,46.7115,34216.0
2024-02-27 11:25:00,48.36,48.39,48.32,48.37,55179.0,46.7018,46.7308,46.6632,46.7115,55179.0
2024-02-27 11:30:00,48.37,48.38,48.28,48.31,42381.0,46.7115,46.7212,46.6246,46.6536,42381.0
2024-02-27 11:35:00,48.31,48.36,48.28,48.36,24703.0,46.6536,46.7018,46.6246,46.7018,24703.0
2024-02-27 11:40:00,48.35,48.38,48.32,48.38,32004.0,46.6922,46.7212,46.6632,46.7212,32004.0
2024-02-27 11:45:00,48.39,48.4,48.33,48.4,39698.0,46.7308,46.7405,46.6729,46.7405,39698.0
2024-02-27 11:50:00,48.4,48.5,48.38,48.39,73153.0,46.7405,46.837,46.7212,46.7308,73153.0
2024-02-27 11:55:00,48.38,48.39,48.31,48.34,30690.0,46.7212,46.7308,46.6536,46.6825,30690.0
2024-02-27 12:00:00,48.35,48.37,48.3,48.3,33816.0,46.6922,46.7115,46.6439,46.6439,33816.0
2024-02-27 12:05:00,48.3,48.35,48.24,48.25,35144.0,46.6439,46.6922,46.586,46.5956,35144.0
2024-02-27 12:10:00,48.26,48.27,48.21,48.23,54978.0,46.6053,46.6149,46.557,46.5763,54978.0
2024-02-27 12:15:00,48.23,48.28,48.2,48.27,76612.0,46.5763,46.6246,46.5473,46.6149,76612.0
2024-02-27 12:20:00,48.28,48.38,48.27,48.38,38908.0,46.6246,46.7212,46.6149,46.7212,38908.0
2024-02-27 12:25:00,48.37,48.38,48.31,48.34,35001.0,46.7115,46.7212,46.6536,46.6825,35001.0
2024-02-27 12:30:00,48.33,48.38,48.31,48.32,42430.0,46.6729,46.7212,46.6536,46.6632,42430.0
2024-02-27 12:35:00,48.33,48.34,48.28,48.3,52035.0,46.6729,46.6825,46.6246,46.6439,52035.0
2024-02-27 12:40:00,48.3,48.35,48.27,48.29,37786.0,46.6439,46.6922,46.6149,46.6342,37786.0
2024-02-27 12:45:00,48.29,48.34,48.25,48.28,82187.0,46.6342,46.6825,46.5956,46.6246,82187.0
2024-02-27 12:50:00,48.27,48.35,48.26,48.32,54081.0,46.6149,46.6922,46.6053,46.6632,54081.0
2024-02-27 12:55:00,48.32,48.37,48.31,48.34,51902.0,46.6632,46.7115,46.6536,46.6825,51902.0
2024-02-27 13:00:00,48.33,48.41,48.29,48.41,57707.0,46.6729,46.7501,46.6342,46.7501,57707.0
2024-02-27 13:05:00,48.41,48.45,48.35,48.36,41889.0,46.7501,46.7888,46.6922,46.7018,41889.0
2024-02-27 13:10:00,48.36,48.41,48.33,48.33,52135.0,46.7018,46.7501,46.6729,46.6729,52135.0
2024-02-27 13:15:00,48.34,48.38,48.31,48.38,42470.0,46.6825,46.7212,46.6536,46.7212,42470.0
2024-02-27 13:20:00,48.38,48.42,48.34,48.36,52988.0,46.7212,46.7598,46.6825,46.7018,52988.0
2024-02-27 13:25:00,48.36,48.38,48.34,48.36,36448.0,46.7018,46.7212,46.6825,46.7018,36448.0
2024-02-27 13:30:00,48.36,48.37,48.32,48.34,57239.0,46.7018,46.7115,46.6632,46.6825,57239.0
2024-02-27 13:35:00,48.34,48.36,48.31,48.33,42568.0,46.6825,46.7018,46.6536,46.6729,42568.0
2024-02-27 13:40:00,48.33,48.35,48.31,48.34,30356.0,46.6729,46.6922,46.6536,46.6825,30356.0
2024-02-27 13:45:00,48.34,48.39,48.33,48.38,43422.0,46.6825,46.7308,46.6729,46.7212,43422.0
2024-02-27 13:50:00,48.38,48.41,48.35,48.4,56380.0,46.7212,46.7501,46.6922,46.7405,56380.0
2024-02-27 13:55:00,48.4,48.4,48.32,48.33,34311.0,46.7405,46.7405,46.6632,46.6729,34311.0
2024-02-27 14:00:00,48.34,48.38,48.31,48.34,41226.0,46.6825,46.7212,46.6536,46.6825,41226.0
2024-02-27 14:05:00,48.34,48.36,48.3,48.3,54049.0,46.6825,46.7018,46.6439,46.6439,54049.0
2024-02-27 14:10:00,48.31,48.38,48.28,48.37,44866.0,46.6536,46.7212,46.6246,46.7115,44866.0
2024-02-27 14:15:00,48.38,48.41,48.36,48.37,34978.0,46.7212,46.7501,46.7018,46.7115,34978.0
2024-02-27 14:20:00,48.37,48.39,48.29,48.33,42748.0,46.7115,46.7308,46.6342,46.6729,42748.0
2024-02-27 14:25:00,48.33,48.34,48.28,48.3,50518.0,46.6729,46.6825,46.6246,46.6439,50518.0
2024-02-27 14:30:00,48.3,48.33,48.27,48.28,45121.0,46.6439,46.6729,46.6149,46.6246,45121.0
2024-02-27 14:35:00,48.28,48.29,48.21,48.23,42641.0,46.6246,46.6342,46.557,46.5763,42641.0
2024-02-27 14:40:00,48.24,48.26,48.2,48.22,59871.0,46.586,46.6053,46.5473,46.5666,59871.0
2024-02-27 14:45:00,48.21,48.31,48.19,48.28,54729.0,46.557,46.6536,46.5377,46.6246,54729.0
2024-02-27 14:50:00,48.27,48.28,48.24,48.24,55413.0,46.6149,46.6246,46.586,46.586,55413.0
2024-02-27 14:55:00,48.24,48.25,48.21,48.25,38367.0,46.586,46.5956,46.557,46.5956,38367.0
2024-02-27 15:00:00,48.25,48.25,48.16,48.17,66223.0,46.5956,46.5956,46.5087,46.5184,66223.0
2024-02-27 15:05:00,48.17,48.24,48.17,48.21,44690.0,46.5184,46.586,46.5184,46.557,44690.0
2024-02-27 15:10:00,48.22,48.25,48.2,48.24,64073.0,46.5666,46.5956,46.5473,46.586,64073.0
2024-02-27 15:15:00,48.23,48.24,48.17,48.2,92883.0,46.5763,46.586,46.5184,46.5473,92883.0
2024-02-27 15:20:00,48.19,48.22,48.17,48.2,57601.0,46.5377,46.5666,46.5184,46.5473,57601.0
2024-02-27 15:25:00,48.2,48.22,48.18,48.2,77049.0,46.5473,46.5666,46.528,46.5473,77049.0
2024-02-27 15:30:00,48.21,48.27,48.18,48.26,109411.0,46.557,46.6149,46.528,46.6053,109411.0
2024-02-27 15:35:00,48.26,48.28,48.22,48.25,93080.0,46.6053,46.6246,46.5666,46.5956,93080.0
2024-02-27 15:40:00,48.25,48.25,48.21,48.24,119483.0,46.5956,46.5956,46.557,46.586,119483.0
2024-02-27 15:45:00,48.24,48.34,48.23,48.33,141456.0,46.586,46.6825,46.5763,46.6729,141456.0
2024-02-27 15:50:00,48.34,48.4,48.32,48.4,259605.0,46.6825,46.7405,46.6632,46.7405,259605.0
2024-02-27 15:55:00,48.4,48.48,48.37,48.47,801290.0,46.7405,46.8177,46.7115,46.8081,801290.0
2024-02-28 09:30:00,48.24,48.32,48.1,48.14,186761.0,46.586,46.6632,46.4508,46.4894,186761.0
2024-02-28 09:35:00,48.13,48.2,47.99,48.2,189378.0,46.4797,46.5473,46.3445,46.5473,189378.0
2024-02-28 09:40:00,48.2,48.55,48.18,48.54,116245.0,46.5473,46.8853,46.528,46.8757,116245.0
2024-02-28 09:45:00,48.55,48.74,48.51,48.66,115576.0,46.8853,47.0688,46.8467,46.9916,115576.0
2024-02-28 09:50:00,48.64,48.66,48.41,48.44,76048.0,46.9722,46.9916,46.7501,46.7791,76048.0
2024-02-28 09:55:00,48.45,48.45,48.31,48.41,65386.0,46.7888,46.7888,46.6536,46.7501,65386.0
2024-02-28 10:00:00,48.41,48.53,48.39,48.49,50086.0,46.7501,46.866,46.7308,46.8274,50086.0
2024-02-28 10:05:00,48.48,48.6,48.48,48.53,46650.0,46.8177,46.9336,46.8177,46.866,46650.0
2024-02-28 10:10:00,48.54,48.55,48.45,48.48,36708.0,46.8757,46.8853,46.7888,46.8177,36708.0
2024-02-28 10:15:00,48.48,48.49,48.31,48.31,37593.0,46.8177,46.8274,46.6536,46.6536,37593.0
2024-02-28 10:20:00,48.3,48.36,48.23,48.25,110612.0,46.6439,46.7018,46.5763,46.5956,110612.0
2024-02-28 10:25:00,48.26,48.32,48.22,48.3,108997.0,46.6053,46.6632,46.5666,46.6439,108997.0
2024-02-28 10:30:00,48.28,48.34,48.18,48.27,54656.0,46.6246,46.6825,46.528,46.6149,54656.0
2024-02-28 10:35:00,48.27,48.33,48.24,48.29,61080.0,46.6149,46.6729,46.586,46.6342,61080.0
2024-02-28 10:40:00,48.29,48.29,48.24,48.27,48006.0,46.6342,46.6342,46.586,46.6149,48006.0
2024-02-28 10:45:00,48.26,48.44,48.2,48.44,108106.0,46.6053,46.7791,46.5473,46.7791,108106.0
2024-02-28 10:50:00,48.43,48.47,48.32,48.43,84812.0,46.7694,46.8081,46.6632,46.7694,84812.0
2024-02-28 10:55:00,48.44,48.49,48.42,48.46,37961.0,46.7791,46.8274,46.7598,46.7984,37961.0
2024-02-28 11:00:00,48.47,48.55,48.46,48.55,68843.0,46.8081,46.8853,46.7984,46.8853,68843.0
2024-02-28 11:05:00,48.55,48.57,48.41,48.41,46275.0,46.8853,46.9046,46.7501,46.7501,46275.0
2024-02-28 11:10:00,48.41,48.41,48.33,48.33,44661.0,46.7501,46.7501,46.6729,46.6729,44661.0
2024-02-28 11:15:00,48.33,48.33,48.18,48.2,106221.0,46.6729,46.6729,46.528,46.5473,106221.0
2024-02-28 11:20:00,48.2,48.2,48.02,48.04,105498.0,46.5473,46.5473,46.3735,46.3928,105498.0
2024-02-28 11:25:00,48.04,48.12,48.02,48.1,69248.0,46.3928,46.4701,46.3735,46.4508,69248.0
2024-02-28 11:30:00,48.09,48.09,47.95,48.02,70783.0,46.4411,46.4411,46.3059,46.3735,70783.0
2024-02-28 11:35:00,48.01,48.22,47.99,48.2,56036.0,46.3638,46.5666,46.3445,46.5473,56036.0
2024-02-28 11:40:00,48.2,48.27,48.2,48.26,44290.0,46.5473,46.6149,46.5473,46.6053,44290.0
2024-02-28 11:45:00,48.27,48.3,48.2,48.21,42079.0,46.6149,46.6439,46.5473,46.557,42079.0
2024-02-28 11:50:00,48.17,48.2,48.15,48.2,45380.0,46.5184,46.5473,46.499,46.5473,45380.0
2024-02-28 11:55:00,48.2,48.26,48.18,48.26,26701.0,46.5473,46.6053,46.528,46.6053,26701.0
2024-02-28 12:00:00,48.25,48.27,48.21,48.22,19265.0,46.5956,46.6149,46.557,46.5666,19265.0
2024-02-28 12:05:00,48.22,48.22,48.13,48.14,54684.0,46.5666,46.5666,46.4797,46.4894,54684.0
2024-02-28 12:10:00,48.13,48.2,48.13,48.14,36889.0,46.4797,46.5473,46.4797,46.4894,36889.0
2024-02-28 12:15:00,48.14,48.16,48.08,48.09,40641.0,46.4894,46.5087,46.4314,46.4411,40641.0
2024-02-28 12:20:00,48.08,48.2,48.08,48.17,35731.0,46.4314,46.5473,46.4314,46.5184,35731.0
2024-02-28 12:25:00,48.16,48.21,48.12,48.21,72030.0,46.5087,46.557,46.4701,46.557,72030.0
2024-02-28 12:30:00,48.21,48.21,48.12,48.17,30777.0,46.557,46.557,46.4701,46.5184,30777.0
2024-02-28 12:35:00,48.17,48.19,48.14,48.14,31462.0,46.5184,46.5377,46.4894,46.4894,31462.0
2024-02-28 12:40:00,48.14,48.21,48.13,48.14,34365.0,46.4894,46.557,46.4797,46.4894,34365.0
2024-02-28 12:45:00,48.14,48.15,48.11,48.14,32533.0,46.4894,46.499,46.4604,46.4894,32533.0
2024-02-28 12:50:00,48.14,48.18,48.13,48.16,22964.0,46.4894,46.528,46.4797,46.5087,22964.0
2024-02-28 12:55:00,48.16,48.16,48.1,48.11,32470.0,46.5087,46.5087,46.4508,46.4604,32470.0
2024-02-28 13:00:00,48.12,48.15,48.09,48.14,25545.0,46.4701,46.499,46.4411,46.4894,25545.0
2024-02-28 13:05:00,48.14,48.23,48.13,48.23,24296.0,46.4894,46.5763,46.4797,46.5763,24296.0
2024-02-28 13:10:00,48.23,48.26,48.2,48.25,31299.0,46.5763,46.6053,46.5473,46.5956,31299.0
2024-02-28 13:15:00,48.24,48.25,48.22,48.23,22441.0,46.586,46.5956,46.5666,46.5763,22441.0
2024-02-28 13:20:00,48.23,48.28,48.21,48.27,17537.0,46.5763,46.6246,46.557,46.6149,17537.0
2024-02-28 13:25:00,48.27,48.32,48.26,48.3,19740.0,46.6149,46.6632,46.6053,46.6439,19740.0
2024-02-28 13:30:00,48.31,48.32,48.27,48.29,29389.0,46.6536,46.6632,46.6149,46.6342,29389.0
2024-02-28 13:35:00,48.28,48.3,48.27,48.29,34412.0,46.6246,46.6439,46.6149,46.6342,34412.0
2024-02-28 13:40:00,48.28,48.29,48.23,48.26,22470.0,46.6246,46.6342,46.5763,46.6053,22470.0
2024-02-28 13:45:00,48.25,48.29,48.25,48.26,18214.0,46.5956,46.6342,46.5956,46.6053,18214.0
2024-02-28 13:50:00,48.26,48.29,48.25,48.26,21538.0,46.6053,46.6342,46.5956,46.6053,21538.0
2024-02-28 13:55:00,48.26,48.29,48.25,48.26,25539.0,46.6053,46.6342,46.5956,46.6053,25539.0
2024-02-28 14:00:00,48.26,48.31,48.24,48.29,27699.0,46.6053,46.6536,46.586,46.6342,27699.0
2024-02-28 14:05:00,48.28,48.28,48.21,48.23,48088.0,46.6246,46.6246,46.557,46.5763,48088.0
2024-02-28 14:10:00,48.22,48.23,48.19,48.22,33855.0,46.5666,46.5763,46.5377,46.5666,33855.0
2024-02-28 14:15:00,48.22,48.33,48.21,48.32,34658.0,46.5666,46.6729,46.557,46.6632,34658.0
2024-02-28 14:20:00,48.32,48.34,48.26,48.26,68154.0,46.6632,46.6825,46.6053,46.6053,68154.0
2024-02-28 14:25:00,48.26,48.31,48.25,48.27,49100.0,46.6053,46.6536,46.5956,46.6149,49100.0
2024-02-28 14:30:00,48.26,48.28,48.23,48.26,22199.0,46.6053,46.6246,46.5763,46.6053,22199.0
2024-02-28 14:35:00,48.25,48.27,48.23,48.24,24497.0,46.5956,46.6149,46.5763,46.586,24497.0
2024-02-28 14:40:00,48.25,48.25,48.2,48.23,23219.0,46.5956,46.5956,46.5473,46.5763,23219.0
2024-02-28 14:45:00,48.23,48.26,48.22,48.22,34958.0,46.5763,46.6053,46.5666,46.5666,34958.0
2024-02-28 14:50:00,48.23,48.24,48.21,48.23,41917.0,46.5763,46.586,46.557,46.5763,41917.0
2024-02-28 14:55:00,48.23,48.3,48.22,48.3,53175.0,46.5763,46.6439,46.5666,46.6439,53175.0
2024-02-28 15:00:00,48.3,48.32,48.27,48.3,57702.0,46.6439,46.6632,46.6149,46.6439,57702.0
2024-02-28 15:05:00,48.3,48.31,48.25,48.3,30573.0,46.6439,46.6536,46.5956,46.6439,30573.0
2024-02-28 15:10:00,48.3,48.34,48.28,48.3,49105.0,46.6439,46.6825,46.6246,46.6439,49105.0
2024-02-28 15:15:00,48.28,48.31,48.25,48.28,51486.0,46.6246,46.6536,46.5956,46.6246,51486.0
2024-02-28 15:20:00,48.28,48.32,48.27,48.28,42343.0,46.6246,46.6632,46.6149,46.6246,42343.0
2024-02-28 15:25:00,48.28,48.29,48.27,48.29,34763.0,46.6246,46.6342,46.6149,46.6342,34763.0
2024-02-28 15:30:00,48.29,48.29,48.23,48.25,68330.0,46.6342,46.6342,46.5763,46.5956,68330.0
2024-02-28 15:35:00,48.25,48.26,48.23,48.24,69393.0,46.5956,46.6053,46.5763,46.586,69393.0
2024-02-28 15:40:00,48.23,48.26,48.21,48.23,101226.0,46.5763,46.6053,46.557,46.5763,101226.0
2024-02-28 15:45:00,48.23,48.25,48.19,48.2,168435.0,46.5763,46.5956,46.5377,46.5473,168435.0
2024-02-28 15:50:00,48.19,48.2,48.0,48.07,267380.0,46.5377,46.5473,46.3542,46.4218,267380.0
2024-02-28 15:55:00,48.07,48.19,48.06,48.17,416715.0,46.4218,46.5377,46.4121,46.5184,416715.0
2024-02-29 09:30:00,48.57,48.61,48.38,48.54,170090.0,46.9046,46.9433,46.7212,46.8757,170090.0
2024-02-29 09:35:00,48.54,48.85,48.47,48.83,87919.0,46.8757,47.175,46.8081,47.1557,87919.0
2024-02-29 09:40:00,48.84,48.88,48.73,48.79,67466.0,47.1654,47.204,47.0592,47.1171,67466.0
2024-02-29 09:45:00,48.78,48.81,48.66,48.8,57164.0,47.1074,47.1364,46.9916,47.1268,57164.0
2024-02-29 09:50:00,48.8,48.85,48.67,48.68,62688.0,47.1268,47.175,47.0012,47.0109,62688.0
2024-02-29 09:55:00,48.68,48.73,48.59,48.64,47210.0,47.0109,47.0592,46.924,46.9722,47210.0
2024-02-29 10:00:00,48.63,48.66,48.53,48.64,46311.0,46.9626,46.9916,46.866,46.9722,46311.0
2024-02-29 10:05:00,48.64,48.67,48.57,48.58,42405.0,46.9722,47.0012,46.9046,46.9143,42405.0
2024-02-29 10:10:00,48.58,48.58,48.44,48.45,44441.0,46.9143,46.9143,46.7791,46.7888,44441.0
2024-02-29 10:15:00,48.46,48.5,48.43,48.47,33134.0,46.7984,46.837,46.7694,46.8081,33134.0
2024-02-29 10:20:00,48.48,48.51,48.29,48.3,41511.0,46.8177,46.8467,46.6342,46.6439,41511.0
2024-02-29 10:25:00,48.31,48.44,48.28,48.44,22568.0,46.6536,46.7791,46.6246,46.7791,22568.0
2024-02-29 10:30:00,48.44,48.48,48.36,48.37,33249.0,46.7791,46.8177,46.7018,46.7115,33249.0
2024-02-29 10:35:00,48.36,48.36,48.18,48.2,50798.0,46.7018,46.7018,46.528,46.5473,50798.0
2024-02-29 10:40:00,48.19,48.28,48.16,48.22,54898.0,46.5377,46.6246,46.5087,46.5666,54898.0
2024-02-29 10:45:00,48.23,48.46,48.21,48.46,29153.0,46.5763,46.7984,46.557,46.7984,29153.0
2024-02-29 10:50:00,48.46,48.51,48.44,48.48,25511.0,46.7984,46.8467,46.7791,46.8177,25511.0
2024-02-29 10:55:00,48.48,48.55,48.47,48.52,38463.0,46.8177,46.8853,46.8081,46.8564,38463.0
2024-02-29 11:00:00,48.52,48.59,48.5,48.51,37225.0,46.8564,46.924,46.837,46.8467,37225.0
2024-02-29 11:05:00,48.51,48.53,48.43,48.48,33231.0,46.8467,46.866,46.7694,46.8177,33231.0
2024-02-29 11:10:00,48.48,48.57,48.47,48.48,35992.0,46.8177,46.9046,46.8081,46.8177,35992.0
2024-02-29 11:15:00,48.48,48.52,48.46,48.51,60704.0,46.8177,46.8564,46.7984,46.8467,60704.0
2024-02-29 11:20:00,48.5,48.51,48.45,48.46,24321.0,46.837,46.8467,46.7888,46.7984,24321.0
2024-02-29 11:25:00,48.45,48.51,48.43,48.46,44292.0,46.7888,46.8467,46.7694,46.7984,44292.0
2024-02-29 11:30:00,48.44,48.46,48.35,48.36,58619.0,46.7791,46.7984,46.6922,46.7018,58619.0
2024-02-29 11:35:00,48.37,48.44,48.36,48.36,60521.0,46.7115,46.7791,46.7018,46.7018,60521.0
2024-02-29 11:40:00,48.36,48.42,48.33,48.41,35550.0,46.7018,46.7598,46.6729,46.7501,35550.0
2024-02-29 11:45:00,48.4,48.4,48.3,48.34,28079.0,46.7405,46.7405,46.6439,46.6825,28079.0
2024-02-29 11:50:00,48.33,48.37,48.26,48.29,29024.0,46.6729,46.7115,46.6053,46.6342,29024.0
2024-02-29 11:55:00,48.29,48.33,48.28,48.3,29391.0,46.6342,46.6729,46.6246,46.6439,29391.0
2024-02-29 12:00:00,48.3,48.35,48.27,48.32,39737.0,46.6439,46.6922,46.6149,46.6632,39737.0
2024-02-29 12:05:00,48.32,48.36,48.29,48.32,43960.0,46.6632,46.7018,46.6342,46.6632,43960.0
2024-02-29 12:10:00,48.32,48.34,48.25,48.25,31258.0,46.6632,46.6825,46.5956,46.5956,31258.0
2024-02-29 12:15:00,48.24,48.29,48.21,48.29,53948.0,46.586,46.6342,46.557,46.6342,53948.0
2024-02-29 12:20:00,48.29,48.33,48.27,48.29,39620.0,46.6342,46.6729,46.6149,46.6342,39620.0
2024-02-29 12:25:00,48.29,48.32,48.26,48.3,28122.0,46.6342,46.6632,46.6053,46.6439,28122.0
2024-02-29 12:30:00,48.29,48.3,48.16,48.18,39129.0,46.6342,46.6439,46.5087,46.528,39129.0
2024-02-29 12:35:00,48.18,48.28,48.15,48.27,30788.0,46.528,46.6246,46.499,46.6149,30788.0
2024-02-29 12:40:00,48.27,48.3,48.23,48.29,30686.0,46.6149,46.6439,46.5763,46.6342,30686.0
2024-02-29 12:45:00,48.29,48.33,48.28,48.31,22746.0,46.6342,46.6729,46.6246,46.6536,22746.0
2024-02-29 12:50:00,48.32,48.37,48.3,48.37,39587.0,46.6632,46.7115,46.6439,46.7115,39587.0
2024-02-29 12:55:00,48.37,48.39,48.32,48.35,43930.0,46.7115,46.7308,46.6632,46.6922,43930.0
2024-02-29 13:00:00,48.35,48.35,48.3,48.31,39077.0,46.6922,46.6922,46.6439,46.6536,39077.0
2024-02-29 13:05:00,48.32,48.34,48.3,48.33,11272.0,46.6632,46.6825,46.6439,46.6729,11272.0
2024-02-29 13:10:00,48.32,48.34,48.31,48.33,16467.0,46.6632,46.6825,46.6536,46.6729,16467.0
2024-02-29 13:15:00,48.34,48.35,48.29,48.3,19460.0,46.6825,46.6922,46.6342,46.6439,19460.0
2024-02-29 13:20:00,48.31,48.34,48.27,48.29,35518.0,46.6536,46.6825,46.6149,46.6342,35518.0
2024-02-29 13:25:00,48.28,48.29,48.22,48.24,35791.0,46.6246,46.6342,46.5666,46.586,35791.0
2024-02-29 13:30:00,48.24,48.26,48.2,48.25,32973.0,46.586,46.6053,46.5473,46.5956,32973.0
2024-02-29 13:35:00,48.24,48.3,48.23,48.25,21898.0,46.586,46.6439,46.5763,46.5956,21898.0
2024-02-29 13:40:00,48.26,48.31,48.24,48.25,38048.0,46.6053,46.6536,46.586,46.5956,38048.0
2024-02-29 13:45:00,48.25,48.28,48.2,48.23,19991.0,46.5956,46.6246,46.5473,46.5763,19991.0
2024-02-29 13:50:00,48.23,48.27,48.18,48.26,18022.0,46.5763,46.6149,46.528,46.6053,18022.0
2024-02-29 13:55:00,48.26,48.3,48.25,48.29,15429.0,46.6053,46.6439,46.5956,46.6342,15429.0
2024-02-29 14:00:00,48.29,48.35,48.28,48.32,43296.0,46.6342,46.6922,46.6246,46.6632,43296.0
2024-02-29 14:05:00,48.32,48.35,48.31,48.33,43507.0,46.6632,46.6922,46.6536,46.6729,43507.0
2024-02-29 14:10:00,48.32,48.32,48.26,48.27,29836.0,46.6632,46.6632,46.6053,46.6149,29836.0
2024-02-29 14:15:00,48.27,48.28,48.25,48.25,23167.0,46.6149,46.6246,46.5956,46.5956,23167.0
2024-02-29 14:20:00,48.26,48.27,48.18,48.23,22516.0,46.6053,46.6149,46.528,46.5763,22516.0
2024-02-29 14:25:00,48.22,48.27,48.21,48.27,41431.0,46.5666,46.6149,46.557,46.6149,41431.0
2024-02-29 14:30:00,48.27,48.31,48.26,48.3,35983.0,46.6149,46.6536,46.6053,46.6439,35983.0
2024-02-29 14:35:00,48.3,48.3,48.22,48.25,28165.0,46.6439,46.6439,46.5666,46.5956,28165.0
2024-02-29 14:40:00,48.25,48.25,48.14,48.16,48236.0,46.5956,46.5956,46.4894,46.5087,48236.0
2024-02-29 14:45:00,48.16,48.19,48.13,48.15,36142.0,46.5087,46.5377,46.4797,46.499,36142.0
2024-02-29 14:50:00,48.15,48.19,48.14,48.16,42891.0,46.499,46.5377,46.4894,46.5087,42891.0
2024-02-29 14:55:00,48.16,48.18,48.13,48.18,50187.0,46.5087,46.528,46.4797,46.528,50187.0
2024-02-29 15:00:00,48.18,48.25,48.18,48.23,48703.0,46.528,46.5956,46.528,46.5763,48703.0
2024-02-29 15:05:00,48.23,48.26,48.21,48.26,40195.0,46.5763,46.6053,46.557,46.6053,40195.0
2024-02-29 15:10:00,48.26,48.28,48.24,48.25,39583.0,46.6053,46.6246,46.586,46.5956,39583.0
2024-02-29 15:15:00,48.25,48.27,48.2,48.21,37176.0,46.5956,46.6149,46.5473,46.557,37176.0
2024-02-29 15:20:00,48.21,48.22,48.13,48.17,72983.0,46.557,46.5666,46.4797,46.5184,72983.0
2024-02-29 15:25:00,48.18,48.23,48.14,48.19,41445.0,46.528,46.5763,46.4894,46.5377,41445.0
2024-02-29 15:30:00,48.19,48.24,48.18,48.23,103999.0,46.5377,46.586,46.528,46.5763,103999.0
2024-02-29 15:35:00,48.24,48.29,48.22,48.27,107293.0,46.586,46.6342,46.5666,46.6149,107293.0
2024-02-29 15:40:00,48.27,48.32,48.26,48.26,88086.0,46.6149,46.6632,46.6053,46.6053,88086.0
2024-02-29 15:45:00,48.26,48.28,48.22,48.23,131238.0,46.6053,46.6246,46.5666,46.5763,131238.0
2024-02-29 15:50:00,48.23,48.38,48.22,48.38,312995.0,46.5763,46.7212,46.5666,46.7212,312995.0
2024-02-29 15:55:00,48.38,48.43,48.3,48.3,948637.0,46.7212,46.7694,46.6439,46.6439,948637.0
2024-03-01 09:30:00,49.0,49.17,48.8,49.02,270658.0,47.3199,47.4841,47.1268,47.3392,270658.0
2024-03-01 09:35:00,49.03,49.17,48.93,48.98,160263.0,47.3489,47.4841,47.2523,47.3006,160263.0
2024-03-01 09:40:00,48.98,48.98,48.83,48.9,94783.0,47.3006,47.3006,47.1557,47.2233,94783.0
2024-03-01 09:45:00,48.91,49.01,48.88,48.96,92426.0,47.233,47.3296,47.204,47.2813,92426.0
2024-03-01 09:50:00,48.97,49.04,48.91,49.04,54269.0,47.2909,47.3585,47.233,47.3585,54269.0
2024-03-01 09:55:00,49.04,49.16,49.01,49.13,75497.0,47.3585,47.4744,47.3296,47.4454,75497.0
2024-03-01 10:00:00,49.14,49.24,49.03,49.09,172863.0,47.4551,47.5517,47.3489,47.4068,172863.0
2024-03-01 10:05:00,49.08,49.16,49.01,49.01,67580.0,47.3972,47.4744,47.3296,47.3296,67580.0
2024-03-01 10:10:00,49.02,49.05,48.93,48.94,56311.0,47.3392,47.3682,47.2523,47.262,56311.0
2024-03-01 10:15:00,48.94,49.11,48.93,49.1,43584.0,47.262,47.4261,47.2523,47.4165,43584.0
2024-03-01 10:20:00,49.11,49.4,49.1,49.28,271875.0,47.4261,47.7062,47.4165,47.5903,271875.0
2024-03-01 10:25:00,49.29,49.36,49.28,49.3,105731.0,47.6,47.6676,47.5903,47.6096,105731.0
2024-03-01 10:30:00,49.3,49.48,49.28,49.46,104547.0,47.6096,47.7834,47.5903,47.7641,104547.0
2024-03-01 10:35:00,49.46,49.56,49.44,49.55,204338.0,47.7641,47.8607,47.7448,47.851,204338.0
2024-03-01 10:40:00,49.56,49.72,49.55,49.64,121172.0,47.8607,48.0152,47.851,47.938,121172.0
2024-03-01 10:45:00,49.64,49.64,49.54,49.57,52148.0,47.938,47.938,47.8414,47.8704,52148.0
2024-03-01 10:50:00,49.57,49.67,49.57,49.63,57352.0,47.8704,47.9669,47.8704,47.9283,57352.0
2024-03-01 10:55:00,49.64,49.67,49.59,49.65,70342.0,47.938,47.9669,47.8897,47.9476,70342.0
2024-03-01 11:00:00,49.64,49.66,49.58,49.62,55392.0,47.938,47.9573,47.88,47.9186,55392.0
2024-03-01 11:05:00,49.63,49.65,49.59,49.63,34497.0,47.9283,47.9476,47.8897,47.9283,34497.0
2024-03-01 11:10:00,49.62,49.71,49.61,49.63,64188.0,47.9186,48.0056,47.909,47.9283,64188.0
2024-03-01 11:15:00,49.64,49.67,49.56,49.56,45718.0,47.938,47.9669,47.8607,47.8607,45718.0
2024-03-01 11:20:00,49.57,49.63,49.53,49.54,35473.0,47.8704,47.9283,47.8317,47.8414,35473.0
2024-03-01 11:25:00,49.53,49.54,49.45,49.46,34754.0,47.8317,47.8414,47.7545,47.7641,34754.0
2024-03-01 11:30:00,49.46,49.63,49.44,49.63,47595.0,47.7641,47.9283,47.7448,47.9283,47595.0
2024-03-01 11:35:00,49.63,49.71,49.61,49.7,82892.0,47.9283,48.0056,47.909,47.9959,82892.0
2024-03-01 11:40:00,49.7,49.71,49.65,49.68,53188.0,47.9959,48.0056,47.9476,47.9766,53188.0
2024-03-01 11:45:00,49.68,49.7,49.6,49.66,54865.0,47.9766,47.9959,47.8993,47.9573,54865.0
2024-03-01 11:50:00,49.67,49.68,49.58,49.65,31714.0,47.9669,47.9766,47.88,47.9476,31714.0
2024-03-01 11:55:00,49.65,49.66,49.61,49.66,32709.0,47.9476,47.9573,47.909,47.9573,32709.0
2024-03-01 12:00:00,49.66,49.66,49.57,49.58,28828.0,47.9573,47.9573,47.8704,47.88,28828.0
2024-03-01 12:05:00,49.57,49.58,49.48,49.5,33263.0,47.8704,47.88,47.7834,47.8028,33263.0
2024-03-01 12:10:00,49.5,49.51,49.44,49.49,70049.0,47.8028,47.8124,47.7448,47.7931,70049.0
2024-03-01 12:15:00,49.49,49.49,49.4,49.45,52112.0,47.7931,47.7931,47.7062,47.7545,52112.0
2024-03-01 12:20:00,49.44,49.47,49.4,49.46,67325.0,47.7448,47.7738,47.7062,47.7641,67325.0
2024-03-01 12:25:00,49.45,49.59,49.43,49.55,51370.0,47.7545,47.8897,47.7352,47.851,51370.0
2024-03-01 12:30:00,49.55,49.59,49.53,49.56,26499.0,47.851,47.8897,47.8317,47.8607,26499.0
2024-03-01 12:35:00,49.55,49.56,49.44,49.45,44827.0,47.851,47.8607,47.7448,47.7545,44827.0
2024-03-01 12:40:00,49.45,49.51,49.44,49.45,29943.0,47.7545,47.8124,47.7448,47.7545,29943.0
2024-03-01 12:45:00,49.45,49.5,49.43,49.48,21343.0,47.7545,47.8028,47.7352,47.7834,21343.0
2024-03-01 12:50:00,49.49,49.51,49.46,49.48,23176.0,47.7931,47.8124,47.7641,47.7834,23176.0
2024-03-01 12:55:00,49.48,49.55,49.45,49.48,106021.0,47.7834,47.851,47.7545,47.7834,106021.0
2024-03-01 13:00:00,49.48,49.51,49.44,49.45,30065.0,47.7834,47.8124,47.7448,47.7545,30065.0
2024-03-01 13:05:00,49.44,49.52,49.41,49.48,72413.0,47.7448,47.8221,47.7158,47.7834,72413.0
2024-03-01 13:10:00,49.49,49.5,49.44,49.44,26767.0,47.7931,47.8028,47.7448,47.7448,26767.0
2024-03-01 13:15:00,49.45,49.51,49.44,49.48,60256.0,47.7545,47.8124,47.7448,47.7834,60256.0
2024-03-01 13:20:00,49.47,49.51,49.45,49.49,33575.0,47.7738,47.8124,47.7545,47.7931,33575.0
2024-03-01 13:25:00,49.49,49.52,49.47,49.47,44055.0,47.7931,47.8221,47.7738,47.7738,44055.0
2024-03-01 13:30:00,49.48,49.48,49.44,49.46,21150.0,47.7834,47.7834,47.7448,47.7641,21150.0
2024-03-01 13:35:00,49.45,49.46,49.37,49.37,32845.0,47.7545,47.7641,47.6772,47.6772,32845.0
2024-03-01 13:40:00,49.37,49.45,49.34,49.45,57635.0,47.6772,47.7545,47.6482,47.7545,57635.0
2024-03-01 13:45:00,49.44,49.47,49.39,49.4,40324.0,47.7448,47.7738,47.6965,47.7062,40324.0
2024-03-01 13:50:00,49.39,49.41,49.36,49.4,25707.0,47.6965,47.7158,47.6676,47.7062,25707.0
2024-03-01 13:55:00,49.4,49.48,49.4,49.48,31214.0,47.7062,47.7834,47.7062,47.7834,31214.0
2024-03-01 14:00:00,49.48,49.51,49.46,49.48,45614.0,47.7834,47.8124,47.7641,47.7834,45614.0
2024-03-01 14:05:00,49.48,49.49,49.44,49.47,26546.0,47.7834,47.7931,47.7448,47.7738,26546.0
2024-03-01 14:10:00,49.48,49.51,49.47,49.48,45873.0,47.7834,47.8124,47.7738,47.7834,45873.0
2024-03-01 14:15:00,49.49,49.51,49.44,49.45,55398.0,47.7931,47.8124,47.7448,47.7545,55398.0
2024-03-01 14:20:00,49.44,49.51,49.44,49.5,29358.0,47.7448,47.8124,47.7448,47.8028,29358.0
2024-03-01 14:25:00,49.5,49.51,49.47,49.51,54871.0,47.8028,47.8124,47.7738,47.8124,54871.0
2024-03-01 14:30:00,49.51,49.51,49.47,49.5,43281.0,47.8124,47.8124,47.7738,47.8028,43281.0
2024-03-01 14:35:00,49.5,49.51,49.47,49.48,65382.0,47.8028,47.8124,47.7738,47.7834,65382.0
2024-03-01 14:40:00,49.48,49.53,49.47,49.53,48236.0,47.7834,47.8317,47.7738,47.8317,48236.0
2024-03-01 14:45:00,49.53,49.6,49.52,49.54,64037.0,47.8317,47.8993,47.8221,47.8414,64037.0
2024-03-01 14:50:00,49.54,49.54,49.5,49.52,56608.0,47.8414,47.8414,47.8028,47.8221,56608.0
2024-03-01 14:55:00,49.52,49.54,49.48,49.5,77212.0,47.8221,47.8414,47.7834,47.8028,77212.0
2024-03-01 15:00:00,49.5,49.5,49.36,49.36,57103.0,47.8028,47.8028,47.6676,47.6676,57103.0
2024-03-01 15:05:00,49.37,49.39,49.35,49.39,34323.0,47.6772,47.6965,47.6579,47.6965,34323.0
2024-03-01 15:10:00,49.38,49.41,49.35,49.4,30931.0,47.6869,47.7158,47.6579,47.7062,30931.0
2024-03-01 15:15:00,49.4,49.45,49.39,49.41,77986.0,47.7062,47.7545,47.6965,47.7158,77986.0
2024-03-01 15:20:00,49.41,49.43,49.38,49.39,36586.0,47.7158,47.7352,47.6869,47.6965,36586.0
2024-03-01 15:25:00,49.39,49.4,49.36,49.38,40119.0,47.6965,47.7062,47.6676,47.6869,40119.0
2024-03-01 15:30:00,49.37,49.42,49.37,49.4,51708.0,47.6772,47.7255,47.6772,47.7062,51708.0
2024-03-01 15:35:00,49.4,49.42,49.34,49.34,138185.0,47.7062,47.7255,47.6482,47.6482,138185.0
2024-03-01 15:40:00,49.34,49.35,49.3,49.3,87025.0,47.6482,47.6579,47.6096,47.6096,87025.0
2024-03-01 15:45:00,49.3,49.32,49.22,49.23,395539.0,47.6096,47.6289,47.5324,47.542,395539.0
2024-03-01 15:50:00,49.23,49.36,49.18,49.31,173667.0,47.542,47.6676,47.4937,47.6193,173667.0
2024-03-01 15:55:00,49.32,49.42,49.26,49.35,440773.0,47.6289,47.7255,47.571,47.6579,440773.0
2024-03-04 09:30:00,49.55,49.96,49.46,49.89,304530.0,47.851,48.247,47.7641,48.1794,304530.0
2024-03-04 09:35:00,49.89,49.89,49.44,49.51,177016.0,48.1794,48.1794,47.7448,47.8124,177016.0
2024-03-04 09:40:00,49.53,49.56,49.22,49.29,94894.0,47.8317,47.8607,47.5324,47.6,94894.0
2024-03-04 09:45:00,49.29,49.4,49.26,49.32,69219.0,47.6,47.7062,47.571,47.6289,69219.0
2024-03-04 09:50:00,49.32,49.34,49.18,49.19,125327.0,47.6289,47.6482,47.4937,47.5034,125327.0
2024-03-04 09:55:00,49.2,49.28,49.13,49.25,43231.0,47.513,47.5903,47.4454,47.5613,43231.0
2024-03-04 10:00:00,49.26,49.28,49.08,49.15,71344.0,47.571,47.5903,47.3972,47.4648,71344.0
2024-03-04 10:05:00,49.15,49.17,49.05,49.09,52748.0,47.4648,47.4841,47.3682,47.4068,52748.0
2024-03-04 10:10:00,49.08,49.1,49.01,49.07,71286.0,47.3972,47.4165,47.3296,47.3875,71286.0
2024-03-04 10:15:00,49.06,49.19,49.04,49.16,146418.0,47.3778,47.5034,47.3585,47.4744,146418.0
2024-03-04 10:20:00,49.16,49.23,49.1,49.17,100294.0,47.4744,47.542,47.4165,47.4841,100294.0
2024-03-04 10:25:00,49.17,49.21,49.13,49.14,52345.0,47.4841,47.5227,47.4454,47.4551,52345.0
2024-03-04 10:30:00,49.14,49.18,49.09,49.18,56994.0,47.4551,47.4937,47.4068,47.4937,56994.0
2024-03-04 10:35:00,49.17,49.22,49.09,49.15,52728.0,47.4841,47.5324,47.4068,47.4648,52728.0
2024-03-04 10:40:00,49.15,49.22,49.09,49.2,67276.0,47.4648,47.5324,47.4068,47.513,67276.0
2024-03-04 10:45:00,49.21,49.21,49.1,49.18,38526.0,47.5227,47.5227,47.4165,47.4937,38526.0
2024-03-04 10:50:00,49.18,49.25,49.15,49.24,31179.0,47.4937,47.5613,47.4648,47.5517,31179.0
2024-03-04 10:55:00,49.23,49.26,49.18,49.2,30032.0,47.542,47.571,47.4937,47.513,30032.0
2024-03-04 11:00:00,49.19,49.27,49.16,49.25,59668.0,47.5034,47.5806,47.4744,47.5613,59668.0
2024-03-04 11:05:00,49.25,49.27,49.21,49.23,31253.0,47.5613,47.5806,47.5227,47.542,31253.0
2024-03-04 11:10:00,49.24,49.26,49.16,49.16,43523.0,47.5517,47.571,47.4744,47.4744,43523.0
2024-03-04 11:15:00,49.16,49.21,49.11,49.12,25443.0,47.4744,47.5227,47.4261,47.4358,25443.0
2024-03-04 11:20:00,49.12,49.21,49.11,49.18,38992.0,47.4358,47.5227,47.4261,47.4937,38992.0
2024-03-04 11:25:00,49.18,49.19,49.11,49.14,32688.0,47.4937,47.5034,47.4261,47.4551,32688.0
2024-03-04 11:30:00,49.15,49.2,49.13,49.18,58652.0,47.4648,47.513,47.4454,47.4937,58652.0
2024-03-04 11:35:00,49.19,49.31,49.16,49.31,46547.0,47.5034,47.6193,47.4744,47.6193,46547.0
2024-03-04 11:40:00,49.3,49.37,49.3,49.32,44447.0,47.6096,47.6772,47.6096,47.6289,44447.0
2024-03-04 11:45:00,49.32,49.39,49.31,49.38,69126.0,47.6289,47.6965,47.6193,47.6869,69126.0
2024-03-04 11:50:00,49.37,49.41,49.35,49.37,99398.0,47.6772,47.7158,47.6579,47.6772,99398.0
2024-03-04 11:55:00,49.37,49.37,49.31,49.34,68556.0,47.6772,47.6772,47.6193,47.6482,68556.0
2024-03-04 12:00:00,49.35,49.45,49.35,49.44,38708.0,47.6579,47.7545,47.6579,47.7448,38708.0
2024-03-04 12:05:00,49.44,49.46,49.39,49.43,31332.0,47.7448,47.7641,47.6965,47.7352,31332.0
2024-03-04 12:10:00,49.43,49.43,49.36,49.36,31895.0,47.7352,47.7352,47.6676,47.6676,31895.0
2024-03-04 12:15:00,49.36,49.36,49.27,49.35,50513.0,47.6676,47.6676,47.5806,47.6579,50513.0
2024-03-04 12:20:00,49.34,49.37,49.32,49.34,46581.0,47.6482,47.6772,47.6289,47.6482,46581.0
2024-03-04 12:25:00,49.34,49.35,49.3,49.34,43257.0,47.6482,47.6579,47.6096,47.6482,43257.0
2024-03-04 12:30:00,49.34,49.38,49.31,49.36,41449.0,47.6482,47.6869,47.6193,47.6676,41449.0
2024-03-04 12:35:00,49.36,49.38,49.31,49.38,53293.0,47.6676,47.6869,47.6193,47.6869,53293.0
2024-03-04 12:40:00,49.38,49.46,49.36,49.42,46506.0,47.6869,47.7641,47.6676,47.7255,46506.0
2024-03-04 12:45:00,49.43,49.45,49.39,49.44,59638.0,47.7352,47.7545,47.6965,47.7448,59638.0
2024-03-04 12:50:00,49.44,49.5,49.43,49.46,30334.0,47.7448,47.8028,47.7352,47.7641,30334.0
2024-03-04 12:55:00,49.46,49.48,49.43,49.46,38190.0,47.7641,47.7834,47.7352,47.7641,38190.0
2024-03-04 13:00:00,49.45,49.5,49.45,49.47,53268.0,47.7545,47.8028,47.7545,47.7738,53268.0
2024-03-04 13:05:00,49.47,49.49,49.43,49.47,47614.0,47.7738,47.7931,47.7352,47.7738,47614.0
2024-03-04 13:10:00,49.47,49.49,49.44,49.47,39476.0,47.7738,47.7931,47.7448,47.7738,39476.0
2024-03-04 13:15:00,49.47,49.47,49.42,49.43,27710.0,47.7738,47.7738,47.7255,47.7352,27710.0
2024-03-04 13:20:00,49.44,49.48,49.42,49.48,34133.0,47.7448,47.7834,47.7255,47.7834,34133.0
2024-03-04 13:25:00,49.47,49.56,49.46,49.47,68479.0,47.7738,47.8607,47.7641,47.7738,68479.0
2024-03-04 13:30:00,49.47,49.51,49.46,49.51,27483.0,47.7738,47.8124,47.7641,47.8124,27483.0
2024-03-04 13:35:00,49.5,49.5,49.44,49.44,22518.0,47.8028,47.8028,47.7448,47.7448,22518.0
2024-03-04 13:40:00,49.45,49.45,49.39,49.44,20854.0,47.7545,47.7545,47.6965,47.7448,20854.0
2024-03-04 13:45:00,49.43,49.48,49.42,49.47,48039.0,47.7352,47.7834,47.7255,47.7738,48039.0
2024-03-04 13:50:00,49.48,49.48,49.41,49.45,36005.0,47.7834,47.7834,47.7158,47.7545,36005.0
2024-03-04 13:55:00,49.44,49.46,49.42,49.46,27079.0,47.7448,47.7641,47.7255,47.7641,27079.0
2024-03-04 14:00:00,49.46,49.48,49.43,49.47,32466.0,47.7641,47.7834,47.7352,47.7738,32466.0
2024-03-04 14:05:00,49.47,49.48,49.44,49.46,31534.0,47.7738,47.7834,47.7448,47.7641,31534.0
2024-03-04 14:10:00,49.46,49.46,49.42,49.45,15913.0,47.7641,47.7641,47.7255,47.7545,15913.0
2024-03-04 14:15:00,49.45,49.46,49.38,49.44,44571.0,47.7545,47.7641,47.6869,47.7448,44571.0
2024-03-04 14:20:00,49.44,49.44,49.37,49.41,35907.0,47.7448,47.7448,47.6772,47.7158,35907.0
2024-03-04 14:25:00,49.41,49.53,49.4,49.52,66317.0,47.7158,47.8317,47.7062,47.8221,66317.0
2024-03-04 14:30:00,49.52,49.56,49.51,49.55,50333.0,47.8221,47.8607,47.8124,47.851,50333.0
2024-03-04 14:35:00,49.55,49.58,49.5,49.58,47889.0,47.851,47.88,47.8028,47.88,47889.0
2024-03-04 14:40:00,49.58,49.59,49.54,49.58,33501.0,47.88,47.8897,47.8414,47.88,33501.0
2024-03-04 14:45:00,49.58,49.61,49.53,49.54,39424.0,47.88,47.909,47.8317,47.8414,39424.0
2024-03-04 14:50:00,49.55,49.62,49.53,49.62,36315.0,47.851,47.9186,47.8317,47.9186,36315.0
2024-03-04 14:55:00,49.62,49.65,49.54,49.55,58537.0,47.9186,47.9476,47.8414,47.851,58537.0
2024-03-04 15:00:00,49.55,49.59,49.52,49.55,62809.0,47.851,47.8897,47.8221,47.851,62809.0
2024-03-04 15:05:00,49.55,49.57,49.51,49.56,50733.0,47.851,47.8704,47.8124,47.8607,50733.0
2024-03-04 15:10:00,49.55,49.56,49.48,49.51,68893.0,47.851,47.8607,47.7834,47.8124,68893.0
2024-03-04 15:15:00,49.51,49.51,49.39,49.41,66612.0,47.8124,47.8124,47.6965,47.7158,66612.0
2024-03-04 15:20:00,49.4,49.43,49.38,49.39,57801.0,47.7062,47.7352,47.6869,47.6965,57801.0
2024-03-04 15:25:00,49.39,49.5,49.38,49.48,69297.0,47.6965,47.8028,47.6869,47.7834,69297.0
2024-03-04 15:30:00,49.48,49.54,49.46,49.52,73412.0,47.7834,47.8414,47.7641,47.8221,73412.0
2024-03-04 15:35:00,49.52,49.54,49.46,49.53,70999.0,47.8221,47.8414,47.7641,47.8317,70999.0
2024-03-04 15:40:00,49.53,49.54,49.43,49.44,92144.0,47.8317,47.8414,47.7352,47.7448,92144.0
2024-03-04 15:45:00,49.44,49.44,49.36,49.4,180876.0,47.7448,47.7448,47.6676,47.7062,180876.0
2024-03-04 15:50:00,49.4,49.42,49.35,49.4,162893.0,47.7062,47.7255,47.6579,47.7062,162893.0
2024-03-04 15:55:00,49.41,49.44,49.36,49.42,414305.0,47.7158,47.7448,47.6676,47.7255,414305.0
2024-03-05 09:30:00,49.21,49.43,49.21,49.36,173894.0,47.5227,47.7352,47.5227,47.6676,173894.0
2024-03-05 09:35:00,49.34,49.67,49.33,49.61,146948.0,47.6482,47.9669,47.6386,47.909,146948.0
2024-03-05 09:40:00,49.64,49.86,49.63,49.86,68579.0,47.938,48.1504,47.9283,48.1504,68579.0
2024-03-05 09:45:00,49.87,49.88,49.73,49.78,65916.0,48.1601,48.1697,48.0249,48.0732,65916.0
2024-03-05 09:50:00,49.77,49.94,49.76,49.8,73649.0,48.0635,48.2277,48.0538,48.0925,73649.0
2024-03-05 09:55:00,49.81,49.88,49.79,49.8,49985.0,48.1021,48.1697,48.0828,48.0925,49985.0
2024-03-05 10:00:00,49.8,49.91,49.77,49.77,60207.0,48.0925,48.1987,48.0635,48.0635,60207.0
2024-03-05 10:05:00,49.77,49.8,49.66,49.69,53111.0,48.0635,48.0925,47.9573,47.9862,53111.0
2024-03-05 10:10:00,49.68,49.69,49.52,49.58,51818.0,47.9766,47.9862,47.8221,47.88,51818.0
2024-03-05 10:15:00,49.58,49.61,49.45,49.53,34057.0,47.88,47.909,47.7545,47.8317,34057.0
2024-03-05 10:20:00,49.52,49.52,49.35,49.37,30032.0,47.8221,47.8221,47.6579,47.6772,30032.0
2024-03-05 10:25:00,49.37,49.4,49.26,49.27,61386.0,47.6772,47.7062,47.571,47.5806,61386.0
2024-03-05 10:30:00,49.27,49.38,49.21,49.37,87627.0,47.5806,47.6869,47.5227,47.6772,87627.0
2024-03-05 10:35:00,49.39,49.63,49.38,49.62,96504.0,47.6965,47.9283,47.6869,47.9186,96504.0
2024-03-05 10:40:00,49.63,49.75,49.62,49.71,43651.0,47.9283,48.0442,47.9186,48.0056,43651.0
2024-03-05 10:45:00,49.7,49.78,49.66,49.73,59748.0,47.9959,48.0732,47.9573,48.0249,59748.0
2024-03-05 10:50:00,49.73,49.76,49.65,49.72,53244.0,48.0249,48.0538,47.9476,48.0152,53244.0
2024-03-05 10:55:00,49.73,49.95,49.73,49.9,85248.0,48.0249,48.2373,48.0249,48.189,85248.0
2024-03-05 11:00:00,49.89,49.95,49.88,49.89,33704.0,48.1794,48.2373,48.1697,48.1794,33704.0
2024-03-05 11:05:00,49.89,49.95,49.84,49.85,116380.0,48.1794,48.2373,48.1311,48.1408,116380.0
2024-03-05 11:10:00,49.86,49.87,49.75,49.78,25041.0,48.1504,48.1601,48.0442,48.0732,25041.0
2024-03-05 11:15:00,49.77,49.77,49.65,49.71,54794.0,48.0635,48.0635,47.9476,48.0056,54794.0
2024-03-05 11:20:00,49.71,49.81,49.67,49.8,49441.0,48.0056,48.1021,47.9669,48.0925,49441.0
2024-03-05 11:25:00,49.81,49.84,49.74,49.84,28499.0,48.1021,48.1311,48.0345,48.1311,28499.0
2024-03-05 11:30:00,49.85,49.94,49.84,49.9,48109.0,48.1408,48.2277,48.1311,48.189,48109.0
2024-03-05 11:35:00,49.91,49.92,49.81,49.82,28886.0,48.1987,48.2084,48.1021,48.1118,28886.0
2024-03-05 11:40:00,49.82,49.83,49.62,49.64,123761.0,48.1118,48.1214,47.9186,47.938,123761.0
2024-03-05 11:45:00,49.63,49.77,49.61,49.76,35440.0,47.9283,48.0635,47.909,48.0538,35440.0
2024-03-05 11:50:00,49.77,49.77,49.71,49.73,29076.0,48.0635,48.0635,48.0056,48.0249,29076.0
2024-03-05 11:55:00,49.73,49.81,49.73,49.78,33067.0,48.0249,48.1021,48.0249,48.0732,33067.0
2024-03-05 12:00:00,49.78,49.85,49.76,49.84,45290.0,48.0732,48.1408,48.0538,48.1311,45290.0
2024-03-05 12:05:00,49.82,49.9,49.82,49.88,36261.0,48.1118,48.189,48.1118,48.1697,36261.0
2024-03-05 12:10:00,49.88,49.89,49.85,49.87,27811.0,48.1697,48.1794,48.1408,48.1601,27811.0
2024-03-05 12:15:00,49.86,49.89,49.85,49.89,37395.0,48.1504,48.1794,48.1408,48.1794,37395.0
2024-03-05 12:20:00,49.89,49.94,49.88,49.93,69129.0,48.1794,48.2277,48.1697,48.218,69129.0
2024-03-05 12:25:00,49.93,50.04,49.9,50.03,109236.0,48.218,48.3242,48.189,48.3146,109236.0
2024-03-05 12:30:00,50.02,50.02,49.88,49.95,35624.0,48.3049,48.3049,48.1697,48.2373,35624.0
2024-03-05 12:35:00,49.95,49.97,49.91,49.96,26684.0,48.2373,48.2566,48.1987,48.247,26684.0
2024-03-05 12:40:00,49.95,49.96,49.91,49.94,41913.0,48.2373,48.247,48.1987,48.2277,41913.0
2024-03-05 12:45:00,49.95,49.95,49.87,49.88,100184.0,48.2373,48.2373,48.1601,48.1697,100184.0
2024-03-05 12:50:00,49.88,49.88,49.82,49.85,36330.0,48.1697,48.1697,48.1118,48.1408,36330.0
2024-03-05 12:55:00,49.85,49.88,49.8,49.82,95528.0,48.1408,48.1697,48.0925,48.1118,95528.0
2024-03-05 13:00:00,49.83,49.84,49.79,49.8,50091.0,48.1214,48.1311,48.0828,48.0925,50091.0
2024-03-05 13:05:00,49.8,49.85,49.78,49.84,39121.0,48.0925,48.1408,48.0732,48.1311,39121.0
2024-03-05 13:10:00,49.83,49.86,49.81,49.85,39342.0,48.1214,48.1504,48.1021,48.1408,39342.0
2024-03-05 13:15:00,49.86,49.86,49.77,49.78,43482.0,48.1504,48.1504,48.0635,48.0732,43482.0
2024-03-05 13:20:00,49.77,49.85,49.76,49.83,49220.0,48.0635,48.1408,48.0538,48.1214,49220.0
2024-03-05 13:25:00,49.83,49.9,49.79,49.9,66391.0,48.1214,48.189,48.0828,48.189,66391.0
2024-03-05 13:30:00,49.9,49.9,49.83,49.84,32323.0,48.189,48.189,48.1214,48.1311,32323.0
2024-03-05 13:35:00,49.84,49.87,49.81,49.82,21330.0,48.1311,48.1601,48.1021,48.1118,21330.0
2024-03-05 13:40:00,49.81,49.84,49.78,49.82,33449.0,48.1021,48.1311,48.0732,48.1118,33449.0
2024-03-05 13:45:00,49.83,49.86,49.76,49.78,49128.0,48.1214,48.1504,48.0538,48.0732,49128.0
2024-03-05 13:50:00,49.78,49.79,49.68,49.7,41914.0,48.0732,48.0828,47.9766,47.9959,41914.0
2024-03-05 13:55:00,49.7,49.7,49.63,49.64,26461.0,47.9959,47.9959,47.9283,47.938,26461.0
2024-03-05 14:00:00,49.64,49.68,49.59,49.66,49975.0,47.938,47.9766,47.8897,47.9573,49975.0
2024-03-05 14:05:00,49.66,49.7,49.63,49.68,34097.0,47.9573,47.9959,47.9283,47.9766,34097.0
2024-03-05 14:10:00,49.67,49.67,49.64,49.66,44915.0,47.9669,47.9669,47.938,47.9573,44915.0
2024-03-05 14:15:00,49.66,49.71,49.64,49.69,47773.0,47.9573,48.0056,47.938,47.9862,47773.0
2024-03-05 14:20:00,49.69,49.73,49.68,49.73,27872.0,47.9862,48.0249,47.9766,48.0249,27872.0
2024-03-05 14:25:00,49.73,49.73,49.66,49.69,25581.0,48.0249,48.0249,47.9573,47.9862,25581.0
2024-03-05 14:30:00,49.68,49.69,49.64,49.69,42681.0,47.9766,47.9862,47.938,47.9862,42681.0
2024-03-05 14:35:00,49.69,49.7,49.65,49.68,40559.0,47.9862,47.9959,47.9476,47.9766,40559.0
2024-03-05 14:40:00,49.67,49.68,49.64,49.66,50494.0,47.9669,47.9766,47.938,47.9573,50494.0
2024-03-05 14:45:00,49.66,49.67,49.56,49.57,55745.0,47.9573,47.9669,47.8607,47.8704,55745.0
2024-03-05 14:50:00,49.57,49.64,49.56,49.58,31144.0,47.8704,47.938,47.8607,47.88,31144.0
2024-03-05 14:55:00,49.58,49.59,49.51,49.53,43810.0,47.88,47.8897,47.8124,47.8317,43810.0
2024-03-05 15:00:00,49.53,49.61,49.5,49.51,75113.0,47.8317,47.909,47.8028,47.8124,75113.0
2024-03-05 15:05:00,49.52,49.58,49.5,49.58,65077.0,47.8221,47.88,47.8028,47.88,65077.0
2024-03-05 15:10:00,49.58,49.59,49.46,49.49,45672.0,47.88,47.8897,47.7641,47.7931,45672.0
2024-03-05 15:15:00,49.49,49.5,49.39,49.49,91476.0,47.7931,47.8028,47.6965,47.7931,91476.0
2024-03-05 15:20:00,49.49,49.5,49.42,49.48,48862.0,47.7931,47.8028,47.7255,47.7834,48862.0
2024-03-05 15:25:00,49.48,49.5,49.44,49.48,60099.0,47.7834,47.8028,47.7448,47.7834,60099.0
2024-03-05 15:30:00,49.48,49.56,49.45,49.56,74652.0,47.7834,47.8607,47.7545,47.8607,74652.0
2024-03-05 15:35:00,49.56,49.63,49.56,49.61,74916.0,47.8607,47.9283,47.8607,47.909,74916.0
2024-03-05 15:40:00,49.61,49.63,49.5,49.54,116438.0,47.909,47.9283,47.8028,47.8414,116438.0
2024-03-05 15:45:00,49.54,49.6,49.52,49.59,98116.0,47.8414,47.8993,47.8221,47.8897,98116.0
2024-03-05 15:50:00,49.6,49.69,49.57,49.66,183645.0,47.8993,47.9862,47.8704,47.9573,183645.0
2024-03-05 15:55:00,49.66,49.71,49.66,49.66,294779.0,47.9573,48.0056,47.9573,47.9573,294779.0
2024-03-06 09:30:00,50.5,50.52,50.2,50.32,276593.0,48.7685,48.7878,48.4788,48.5946,276593.0
2024-03-06 09:35:00,50.29,50.41,50.01,50.11,182757.0,48.5657,48.6816,48.2953,48.3918,182757.0
2024-03-06 09:40:00,50.1,50.12,49.93,49.96,106915.0,48.3822,48.4015,48.218,48.247,106915.0
2024-03-06 09:45:00,49.95,50.04,49.91,49.94,58694.0,48.2373,48.3242,48.1987,48.2277,58694.0
2024-03-06 09:50:00,49.95,50.16,49.93,50.11,63045.0,48.2373,48.4401,48.218,48.3918,63045.0
2024-03-06 09:55:00,50.1,50.12,49.93,49.94,67853.0,48.3822,48.4015,48.218,48.2277,67853.0
2024-03-06 10:00:00,49.93,49.96,49.78,49.93,50663.0,48.218,48.247,48.0732,48.218,50663.0
2024-03-06 10:05:00,49.94,50.0,49.86,49.93,43580.0,48.2277,48.2856,48.1504,48.218,43580.0
2024-03-06 10:10:00,49.93,50.09,49.93,50.07,71169.0,48.218,48.3725,48.218,48.3532,71169.0
2024-03-06 10:15:00,50.05,50.1,49.98,50.03,54910.0,48.3339,48.3822,48.2663,48.3146,54910.0
2024-03-06 10:20:00,50.03,50.09,49.95,49.96,48839.0,48.3146,48.3725,48.2373,48.247,48839.0
2024-03-06 10:25:00,49.96,49.96,49.81,49.88,62639.0,48.247,48.247,48.1021,48.1697,62639.0
2024-03-06 10:30:00,49.89,49.98,49.86,49.96,39364.0,48.1794,48.2663,48.1504,48.247,39364.0
2024-03-06 10:35:00,49.95,50.07,49.92,50.04,64744.0,48.2373,48.3532,48.2084,48.3242,64744.0
2024-03-06 10:40:00,50.05,50.16,50.03,50.16,119420.0,48.3339,48.4401,48.3146,48.4401,119420.0
2024-03-06 10:45:00,50.16,50.22,50.09,50.14,98203.0,48.4401,48.4981,48.3725,48.4208,98203.0
2024-03-06 10:50:00,50.14,50.2,50.13,50.18,87443.0,48.4208,48.4788,48.4112,48.4594,87443.0
2024-03-06 10:55:00,50.17,50.27,50.17,50.25,68159.0,48.4498,48.5464,48.4498,48.527,68159.0
2024-03-06 11:00:00,50.25,50.29,50.19,50.24,109007.0,48.527,48.5657,48.4691,48.5174,109007.0
2024-03-06 11:05:00,50.25,50.34,50.24,50.34,52733.0,48.527,48.614,48.5174,48.614,52733.0
2024-03-06 11:10:00,50.35,50.43,50.32,50.42,172909.0,48.6236,48.7009,48.5946,48.6912,172909.0
2024-03-06 11:15:00,50.43,50.46,50.34,50.41,229598.0,48.7009,48.7298,48.614,48.6816,229598.0
2024-03-06 11:20:00,50.41,50.48,50.39,50.45,46656.0,48.6816,48.7492,48.6622,48.7202,46656.0
2024-03-06 11:25:00,50.44,50.52,50.44,50.5,76082.0,48.7105,48.7878,48.7105,48.7685,76082.0
2024-03-06 11:30:00,50.5,50.5,50.39,50.41,39233.0,48.7685,48.7685,48.6622,48.6816,39233.0
2024-03-06 11:35:00,50.41,50.51,50.39,50.5,33415.0,48.6816,48.7781,48.6622,48.7685,33415.0
2024-03-06 11:40:00,50.5,50.51,50.45,50.48,69291.0,48.7685,48.7781,48.7202,48.7492,69291.0
2024-03-06 11:45:00,50.48,50.5,50.46,50.5,26469.0,48.7492,48.7685,48.7298,48.7685,26469.0
2024-03-06 11:50:00,50.5,50.51,50.42,50.42,68270.0,48.7685,48.7781,48.6912,48.6912,68270.0
2024-03-06 11:55:00,50.43,50.45,50.31,50.33,46643.0,48.7009,48.7202,48.585,48.6043,46643.0
2024-03-06 12:00:00,50.33,50.35,50.24,50.26,45296.0,48.6043,48.6236,48.5174,48.5367,45296.0
2024-03-06 12:05:00,50.26,50.26,50.07,50.22,51029.0,48.5367,48.5367,48.3532,48.4981,51029.0
2024-03-06 12:10:00,50.22,50.28,50.22,50.28,45885.0,48.4981,48.556,48.4981,48.556,45885.0
2024-03-06 12:15:00,50.28,50.37,50.28,50.35,41739.0,48.556,48.6429,48.556,48.6236,41739.0
2024-03-06 12:20:00,50.36,50.36,50.31,50.33,22855.0,48.6333,48.6333,48.585,48.6043,22855.0
2024-03-06 12:25:00,50.33,50.33,50.29,50.3,22055.0,48.6043,48.6043,48.5657,48.5753,22055.0
2024-03-06 12:30:00,50.31,50.32,50.25,50.3,30618.0,48.585,48.5946,48.527,48.5753,30618.0
2024-03-06 12:35:00,50.3,50.36,50.28,50.29,41927.0,48.5753,48.6333,48.556,48.5657,41927.0
2024-03-06 12:40:00,50.29,50.3,50.23,50.29,29837.0,48.5657,48.5753,48.5077,48.5657,29837.0
2024-03-06 12:45:00,50.29,50.36,50.27,50.36,35201.0,48.5657,48.6333,48.5464,48.6333,35201.0
2024-03-06 12:50:00,50.36,50.37,50.29,50.3,35124.0,48.6333,48.6429,48.5657,48.5753,35124.0
2024-03-06 12:55:00,50.3,50.32,50.28,50.28,23624.0,48.5753,48.5946,48.556,48.556,23624.0
2024-03-06 13:00:00,50.29,50.32,50.24,50.26,27927.0,48.5657,48.5946,48.5174,48.5367,27927.0
2024-03-06 13:05:00,50.26,50.26,50.19,50.25,43428.0,48.5367,48.5367,48.4691,48.527,43428.0
2024-03-06 13:10:00,50.25,50.31,50.24,50.29,53858.0,48.527,48.585,48.5174,48.5657,53858.0
2024-03-06 13:15:00,50.29,50.38,50.28,50.38,29096.0,48.5657,48.6526,48.556,48.6526,29096.0
2024-03-06 13:20:00,50.39,50.43,50.37,50.43,43331.0,48.6622,48.7009,48.6429,48.7009,43331.0
2024-03-06 13:25:00,50.44,50.51,50.44,50.47,59247.0,48.7105,48.7781,48.7105,48.7395,59247.0
2024-03-06 13:30:00,50.47,50.47,50.2,50.21,73810.0,48.7395,48.7395,48.4788,48.4884,73810.0
2024-03-06 13:35:00,50.2,50.23,50.16,50.23,31845.0,48.4788,48.5077,48.4401,48.5077,31845.0
2024-03-06 13:40:00,50.23,50.27,50.2,50.25,28786.0,48.5077,48.5464,48.4788,48.527,28786.0
2024-03-06 13:45:00,50.25,50.27,50.1,50.1,55032.0,48.527,48.5464,48.3822,48.3822,55032.0
2024-03-06 13:50:00,50.09,50.15,50.05,50.05,89593.0,48.3725,48.4305,48.3339,48.3339,89593.0
2024-03-06 13:55:00,50.06,50.15,50.06,50.15,20475.0,48.3436,48.4305,48.3436,48.4305,20475.0
2024-03-06 14:00:00,50.15,50.15,50.02,50.03,50299.0,48.4305,48.4305,48.3049,48.3146,50299.0
2024-03-06 14:05:00,50.03,50.11,50.02,50.07,39819.0,48.3146,48.3918,48.3049,48.3532,39819.0
2024-03-06 14:10:00,50.06,50.07,49.89,49.89,49834.0,48.3436,48.3532,48.1794,48.1794,49834.0
2024-03-06 14:15:00,49.88,49.95,49.83,49.89,48626.0,48.1697,48.2373,48.1214,48.1794,48626.0
2024-03-06 14:20:00,49.88,49.96,49.87,49.89,43212.0,48.1697,48.247,48.1601,48.1794,43212.0
2024-03-06 14:25:00,49.88,49.9,49.83,49.86,22478.0,48.1697,48.189,48.1214,48.1504,22478.0
2024-03-06 14:30:00,49.86,49.88,49.75,49.79,41468.0,48.1504,48.1697,48.0442,48.0828,41468.0
2024-03-06 14:35:00,49.8,49.84,49.77,49.78,38425.0,48.0925,48.1311,48.0635,48.0732,38425.0
2024-03-06 14:40:00,49.77,49.85,49.75,49.82,38172.0,48.0635,48.1408,48.0442,48.1118,38172.0
2024-03-06 14:45:00,49.81,49.83,49.75,49.82,40724.0,48.1021,48.1214,48.0442,48.1118,40724.0
2024-03-06 14:50:00,49.83,49.99,49.83,49.98,55592.0,48.1214,48.276,48.1214,48.2663,55592.0
2024-03-06 14:55:00,49.98,49.98,49.82,49.84,62396.0,48.2663,48.2663,48.1118,48.1311,62396.0
2024-03-06 15:00:00,49.84,49.85,49.78,49.84,38287.0,48.1311,48.1408,48.0732,48.1311,38287.0
2024-03-06 15:05:00,49.84,49.86,49.76,49.78,47686.0,48.1311,48.1504,48.0538,48.0732,47686.0
2024-03-06 15:10:00,49.78,49.87,49.77,49.8,51087.0,48.0732,48.1601,48.0635,48.0925,51087.0
2024-03-06 15:15:00,49.81,49.86,49.79,49.8,40366.0,48.1021,48.1504,48.0828,48.0925,40366.0
2024-03-06 15:20:00,49.8,49.8,49.75,49.76,35180.0,48.0925,48.0925,48.0442,48.0538,35180.0
2024-03-06 15:25:00,49.76,49.81,49.76,49.8,35794.0,48.0538,48.1021,48.0538,48.0925,35794.0
2024-03-06 15:30:00,49.79,49.8,49.76,49.78,37632.0,48.0828,48.0925,48.0538,48.0732,37632.0
2024-03-06 15:35:00,49.78,49.78,49.6,49.7,226507.0,48.0732,48.0732,47.8993,47.9959,226507.0
2024-03-06 15:40:00,49.71,49.88,49.7,49.88,85156.0,48.0056,48.1697,47.9959,48.1697,85156.0
2024-03-06 15:45:00,49.88,49.99,49.87,49.96,106066.0,48.1697,48.276,48.1601,48.247,106066.0
2024-03-06 15:50:00,49.96,49.98,49.86,49.97,183489.0,48.247,48.2663,48.1504,48.2566,183489.0
2024-03-06 15:55:00,49.98,50.04,49.94,50.03,374953.0,48.2663,48.3242,48.2277,48.3146,374953.0
2024-03-07 09:30:00,49.99,50.19,49.92,50.1,240539.0,48.276,48.4691,48.2084,48.3822,240539.0
2024-03-07 09:35:00,50.1,50.43,50.1,50.43,140171.0,48.3822,48.7009,48.3822,48.7009,140171.0
2024-03-07 09:40:00,50.44,50.53,50.34,50.37,160009.0,48.7105,48.7974,48.614,48.6429,160009.0
2024-03-07 09:45:00,50.37,50.45,50.31,50.38,91653.0,48.6429,48.7202,48.585,48.6526,91653.0
2024-03-07 09:50:00,50.36,50.39,50.21,50.22,43953.0,48.6333,48.6622,48.4884,48.4981,43953.0
2024-03-07 09:55:00,50.23,50.41,50.23,50.37,68073.0,48.5077,48.6816,48.5077,48.6429,68073.0
2024-03-07 10:00:00,50.38,50.48,50.37,50.4,138877.0,48.6526,48.7492,48.6429,48.6719,138877.0
2024-03-07 10:05:00,50.4,50.43,50.31,50.39,72765.0,48.6719,48.7009,48.585,48.6622,72765.0
2024-03-07 10:10:00,50.39,50.49,50.39,50.48,265421.0,48.6622,48.7588,48.6622,48.7492,265421.0
2024-03-07 10:15:00,50.49,50.51,50.4,50.46,92289.0,48.7588,48.7781,48.6719,48.7298,92289.0
2024-03-07 10:20:00,50.45,50.49,50.4,50.46,61606.0,48.7202,48.7588,48.6719,48.7298,61606.0
2024-03-07 10:25:00,50.46,50.49,50.43,50.44,35245.0,48.7298,48.7588,48.7009,48.7105,35245.0
2024-03-07 10:30:00,50.45,50.51,50.44,50.48,72389.0,48.7202,48.7781,48.7105,48.7492,72389.0
2024-03-07 10:35:00,50.49,50.51,50.43,50.47,102786.0,48.7588,48.7781,48.7009,48.7395,102786.0
2024-03-07 10:40:00,50.48,50.51,50.42,50.46,101574.0,48.7492,48.7781,48.6912,48.7298,101574.0
2024-03-07 10:45:00,50.47,50.53,50.43,50.49,65045.0,48.7395,48.7974,48.7009,48.7588,65045.0
2024-03-07 10:50:00,50.49,50.61,50.48,50.57,55550.0,48.7588,48.8747,48.7492,48.8361,55550.0
2024-03-07 10:55:00,50.57,50.66,50.56,50.66,110542.0,48.8361,48.923,48.8264,48.923,110542.0
2024-03-07 11:00:00,50.66,50.76,50.66,50.71,75202.0,48.923,49.0196,48.923,48.9713,75202.0
2024-03-07 11:05:00,50.71,50.76,50.65,50.69,98096.0,48.9713,49.0196,48.9133,48.952,98096.0
2024-03-07 11:10:00,50.69,50.71,50.6,50.62,41555.0,48.952,48.9713,48.865,48.8844,41555.0
2024-03-07 11:15:00,50.63,50.76,50.59,50.72,65999.0,48.894,49.0196,48.8554,48.9809,65999.0
2024-03-07 11:20:00,50.72,50.73,50.61,50.65,101196.0,48.9809,48.9906,48.8747,48.9133,101196.0
2024-03-07 11:25:00,50.64,50.66,50.56,50.56,52591.0,48.9037,48.923,48.8264,48.8264,52591.0
2024-03-07 11:30:00,50.56,50.56,50.46,50.5,66593.0,48.8264,48.8264,48.7298,48.7685,66593.0
2024-03-07 11:35:00,50.51,50.64,50.5,50.57,35751.0,48.7781,48.9037,48.7685,48.8361,35751.0
2024-03-07 11:40:00,50.57,50.62,50.54,50.61,41187.0,48.8361,48.8844,48.8071,48.8747,41187.0
2024-03-07 11:45:00,50.61,50.66,50.61,50.64,54961.0,48.8747,48.923,48.8747,48.9037,54961.0
2024-03-07 11:50:00,50.65,50.65,50.61,50.64,85568.0,48.9133,48.9133,48.8747,48.9037,85568.0
2024-03-07 11:55:00,50.64,50.68,50.63,50.64,66188.0,48.9037,48.9423,48.894,48.9037,66188.0
2024-03-07 12:00:00,50.64,50.76,50.63,50.75,44728.0,48.9037,49.0196,48.894,49.0099,44728.0
2024-03-07 12:05:00,50.76,50.76,50.65,50.73,49126.0,49.0196,49.0196,48.9133,48.9906,49126.0
2024-03-07 12:10:00,50.72,50.78,50.71,50.73,54622.0,48.9809,49.0389,48.9713,48.9906,54622.0
2024-03-07 12:15:00,50.73,50.78,50.67,50.78,27484.0,48.9906,49.0389,48.9326,49.0389,27484.0
2024-03-07 12:20:00,50.78,50.82,50.77,50.79,28628.0,49.0389,49.0775,49.0292,49.0485,28628.0
2024-03-07 12:25:00,50.79,50.83,50.76,50.83,21707.0,49.0485,49.0872,49.0196,49.0872,21707.0
2024-03-07 12:30:00,50.84,50.85,50.8,50.81,37776.0,49.0968,49.1065,49.0582,49.0678,37776.0
2024-03-07 12:35:00,50.82,50.82,50.77,50.8,37225.0,49.0775,49.0775,49.0292,49.0582,37225.0
2024-03-07 12:40:00,50.8,50.82,50.77,50.81,21374.0,49.0582,49.0775,49.0292,49.0678,21374.0
2024-03-07 12:45:00,50.8,50.9,50.79,50.89,39063.0,49.0582,49.1548,49.0485,49.1451,39063.0
2024-03-07 12:50:00,50.89,50.93,50.83,50.91,38386.0,49.1451,49.1837,49.0872,49.1644,38386.0
2024-03-07 12:55:00,50.91,50.93,50.88,50.89,32449.0,49.1644,49.1837,49.1354,49.1451,32449.0
2024-03-07 13:00:00,50.88,50.88,50.83,50.87,29234.0,49.1354,49.1354,49.0872,49.1258,29234.0
2024-03-07 13:05:00,50.86,50.93,50.85,50.92,36460.0,49.1161,49.1837,49.1065,49.1741,36460.0
2024-03-07 13:10:00,50.92,50.95,50.88,50.95,38818.0,49.1741,49.203,49.1354,49.203,38818.0
2024-03-07 13:15:00,50.95,50.95,50.86,50.87,36546.0,49.203,49.203,49.1161,49.1258,36546.0
2024-03-07 13:20:00,50.88,50.92,50.85,50.89,22706.0,49.1354,49.1741,49.1065,49.1451,22706.0
2024-03-07 13:25:00,50.89,50.9,50.82,50.86,34269.0,49.1451,49.1548,49.0775,49.1161,34269.0
2024-03-07 13:30:00,50.86,50.87,50.83,50.84,26134.0,49.1161,49.1258,49.0872,49.0968,26134.0
2024-03-07 13:35:00,50.84,50.86,50.71,50.73,49656.0,49.0968,49.1161,48.9713,48.9906,49656.0
2024-03-07 13:40:00,50.73,50.77,50.7,50.77,25808.0,48.9906,49.0292,48.9616,49.0292,25808.0
2024-03-07 13:45:00,50.77,50.8,50.74,50.76,38740.0,49.0292,49.0582,49.0002,49.0196,38740.0
2024-03-07 13:50:00,50.76,50.79,50.74,50.79,25151.0,49.0196,49.0485,49.0002,49.0485,25151.0
2024-03-07 13:55:00,50.79,50.82,50.78,50.79,42554.0,49.0485,49.0775,49.0389,49.0485,42554.0
2024-03-07 14:00:00,50.79,50.79,50.72,50.72,56476.0,49.0485,49.0485,48.9809,48.9809,56476.0
2024-03-07 14:05:00,50.72,50.73,50.66,50.71,40925.0,48.9809,48.9906,48.923,48.9713,40925.0
2024-03-07 14:10:00,50.71,50.72,50.64,50.67,26708.0,48.9713,48.9809,48.9037,48.9326,26708.0
2024-03-07 14:15:00,50.68,50.7,50.65,50.67,30197.0,48.9423,48.9616,48.9133,48.9326,30197.0
2024-03-07 14:20:00,50.66,50.71,50.65,50.68,30731.0,48.923,48.9713,48.9133,48.9423,30731.0
2024-03-07 14:25:00,50.69,50.7,50.59,50.62,29973.0,48.952,48.9616,48.8554,48.8844,29973.0
2024-03-07 14:30:00,50.62,50.62,50.57,50.61,36752.0,48.8844,48.8844,48.8361,48.8747,36752.0
2024-03-07 14:35:00,50.61,50.62,50.57,50.59,26803.0,48.8747,48.8844,48.8361,48.8554,26803.0
2024-03-07 14:40:00,50.59,50.65,50.59,50.62,31885.0,48.8554,48.9133,48.8554,48.8844,31885.0
2024-03-07 14:45:00,50.61,50.63,50.53,50.53,31149.0,48.8747,48.894,48.7974,48.7974,31149.0
2024-03-07 14:50:00,50.54,50.61,50.52,50.6,32456.0,48.8071,48.8747,48.7878,48.865,32456.0
2024-03-07 14:55:00,50.61,50.66,50.58,50.66,29034.0,48.8747,48.923,48.8457,48.923,29034.0
2024-03-07 15:00:00,50.67,50.69,50.62,50.68,49191.0,48.9326,48.952,48.8844,48.9423,49191.0
2024-03-07 15:05:00,50.69,50.69,50.58,50.6,59864.0,48.952,48.952,48.8457,48.865,59864.0
2024-03-07 15:10:00,50.59,50.7,50.59,50.7,47677.0,48.8554,48.9616,48.8554,48.9616,47677.0
2024-03-07 15:15:00,50.7,50.7,50.63,50.67,50297.0,48.9616,48.9616,48.894,48.9326,50297.0
2024-03-07 15:20:00,50.67,50.68,50.61,50.63,47068.0,48.9326,48.9423,48.8747,48.894,47068.0
2024-03-07 15:25:00,50.62,50.63,50.57,50.62,111501.0,48.8844,48.894,48.8361,48.8844,111501.0
2024-03-07 15:30:00,50.63,50.72,50.6,50.7,48158.0,48.894,48.9809,48.865,48.9616,48158.0
2024-03-07 15:35:00,50.7,50.74,50.68,50.69,51656.0,48.9616,49.0002,48.9423,48.952,51656.0
2024-03-07 15:40:00,50.68,50.7,50.61,50.69,191288.0,48.9423,48.9616,48.8747,48.952,191288.0
2024-03-07 15:45:00,50.68,50.69,50.62,50.64,112214.0,48.9423,48.952,48.8844,48.9037,112214.0
2024-03-07 15:50:00,50.63,50.82,50.63,50.82,182531.0,48.894,49.0775,48.894,49.0775,182531.0
2024-03-07 15:55:00,50.82,50.84,50.7,50.78,471836.0,49.0775,49.0968,48.9616,49.0389,471836.0
2024-03-08 09:30:00,50.69,50.75,50.45,50.52,164778.0,48.952,49.0099,48.7202,48.7878,164778.0
2024-03-08 09:35:00,50.54,50.82,50.52,50.53,51623.0,48.8071,49.0775,48.7878,48.7974,51623.0
2024-03-08 09:40:00,50.53,50.64,50.52,50.62,62027.0,48.7974,48.9037,48.7878,48.8844,62027.0
2024-03-08 09:45:00,50.63,50.75,50.6,50.7,52247.0,48.894,49.0099,48.865,48.9616,52247.0
2024-03-08 09:50:00,50.71,50.72,50.6,50.66,57196.0,48.9713,48.9809,48.865,48.923,57196.0
2024-03-08 09:55:00,50.65,50.75,50.58,50.71,110892.0,48.9133,49.0099,48.8457,48.9713,110892.0
2024-03-08 10:00:00,50.7,50.74,50.57,50.59,99422.0,48.9616,49.0002,48.8361,48.8554,99422.0
2024-03-08 10:05:00,50.59,50.6,50.46,50.55,101314.0,48.8554,48.865,48.7298,48.8168,101314.0
2024-03-08 10:10:00,50.55,50.6,50.45,50.5,138188.0,48.8168,48.865,48.7202,48.7685,138188.0
2024-03-08 10:15:00,50.5,50.59,50.46,50.47,39997.0,48.7685,48.8554,48.7298,48.7395,39997.0
2024-03-08 10:20:00,50.46,50.47,50.3,50.35,48865.0,48.7298,48.7395,48.5753,48.6236,48865.0
2024-03-08 10:25:00,50.35,50.4,50.31,50.32,35048.0,48.6236,48.6719,48.585,48.5946,35048.0
2024-03-08 10:30:00,50.32,50.33,50.27,50.3,45645.0,48.5946,48.6043,48.5464,48.5753,45645.0
2024-03-08 10:35:00,50.3,50.41,50.24,50.4,32987.0,48.5753,48.6816,48.5174,48.6719,32987.0
2024-03-08 10:40:00,50.4,50.48,50.36,50.37,73543.0,48.6719,48.7492,48.6333,48.6429,73543.0
2024-03-08 10:45:00,50.36,50.54,50.32,50.54,43736.0,48.6333,48.8071,48.5946,48.8071,43736.0
2024-03-08 10:50:00,50.54,50.58,50.48,50.48,30385.0,48.8071,48.8457,48.7492,48.7492,30385.0
2024-03-08 10:55:00,50.49,50.54,50.46,50.51,29924.0,48.7588,48.8071,48.7298,48.7781,29924.0
2024-03-08 11:00:00,50.5,50.56,50.44,50.44,48101.0,48.7685,48.8264,48.7105,48.7105,48101.0
2024-03-08 11:05:00,50.44,50.52,50.41,50.48,59971.0,48.7105,48.7878,48.6816,48.7492,59971.0
2024-03-08 11:10:00,50.48,50.57,50.44,50.5,56260.0,48.7492,48.8361,48.7105,48.7685,56260.0
2024-03-08 11:15:00,50.5,50.58,50.36,50.36,54507.0,48.7685,48.8457,48.6333,48.6333,54507.0
2024-03-08 11:20:00,50.37,50.46,50.32,50.42,46417.0,48.6429,48.7298,48.5946,48.6912,46417.0
2024-03-08 11:25:00,50.42,50.5,50.39,50.48,49980.0,48.6912,48.7685,48.6622,48.7492,49980.0
2024-03-08 11:30:00,50.48,50.56,50.46,50.48,45571.0,48.7492,48.8264,48.7298,48.7492,45571.0
2024-03-08 11:35:00,50.49,50.62,50.49,50.57,39202.0,48.7588,48.8844,48.7588,48.8361,39202.0
2024-03-08 11:40:00,50.56,50.6,50.53,50.59,37606.0,48.8264,48.865,48.7974,48.8554,37606.0
2024-03-08 11:45:00,50.59,50.72,50.57,50.64,73246.0,48.8554,48.9809,48.8361,48.9037,73246.0
2024-03-08 11:50:00,50.65,50.69,50.5,50.53,52816.0,48.9133,48.952,48.7685,48.7974,52816.0
2024-03-08 11:55:00,50.53,50.53,50.47,50.5,14324.0,48.7974,48.7974,48.7395,48.7685,14324.0
2024-03-08 12:00:00,50.51,50.54,50.43,50.48,36551.0,48.7781,48.8071,48.7009,48.7492,36551.0
2024-03-08 12:05:00,50.47,50.56,50.46,50.47,34340.0,48.7395,48.8264,48.7298,48.7395,34340.0
2024-03-08 12:10:00,50.47,50.54,50.47,50.51,35139.0,48.7395,48.8071,48.7395,48.7781,35139.0
2024-03-08 12:15:00,50.51,50.53,50.46,50.5,23484.0,48.7781,48.7974,48.7298,48.7685,23484.0
2024-03-08 12:20:00,50.51,50.52,50.45,50.47,23082.0,48.7781,48.7878,48.7202,48.7395,23082.0
2024-03-08 12:25:00,50.47,50.52,50.43,50.46,32179.0,48.7395,48.7878,48.7009,48.7298,32179.0
2024-03-08 12:30:00,50.46,50.51,50.43,50.44,18756.0,48.7298,48.7781,48.7009,48.7105,18756.0
2024-03-08 12:35:00,50.44,50.49,50.42,50.48,24180.0,48.7105,48.7588,48.6912,48.7492,24180.0
2024-03-08 12:40:00,50.48,50.48,50.43,50.45,18386.0,48.7492,48.7492,48.7009,48.7202,18386.0
2024-03-08 12:45:00,50.45,50.53,50.4,50.5,47679.0,48.7202,48.7974,48.6719,48.7685,47679.0
2024-03-08 12:50:00,50.51,50.52,50.38,50.38,35941.0,48.7781,48.7878,48.6526,48.6526,35941.0
2024-03-08 12:55:00,50.39,50.53,50.38,50.48,45869.0,48.6622,48.7974,48.6526,48.7492,45869.0
2024-03-08 13:00:00,50.48,50.55,50.45,50.46,108061.0,48.7492,48.8168,48.7202,48.7298,108061.0
2024-03-08 13:05:00,50.47,50.51,50.44,50.46,22159.0,48.7395,48.7781,48.7105,48.7298,22159.0
2024-03-08 13:10:00,50.47,50.48,50.4,50.43,41234.0,48.7395,48.7492,48.6719,48.7009,41234.0
2024-03-08 13:15:00,50.43,50.48,50.41,50.41,19280.0,48.7009,48.7492,48.6816,48.6816,19280.0
2024-03-08 13:20:00,50.41,50.46,50.4,50.43,22217.0,48.6816,48.7298,48.6719,48.7009,22217.0
2024-03-08 13:25:00,50.42,50.44,50.38,50.41,18780.0,48.6912,48.7105,48.6526,48.6816,18780.0
2024-03-08 13:30:00,50.4,50.46,50.36,50.36,34309.0,48.6719,48.7298,48.6333,48.6333,34309.0
2024-03-08 13:35:00,50.37,50.38,50.25,50.26,87102.0,48.6429,48.6526,48.527,48.5367,87102.0
2024-03-08 13:40:00,50.25,50.26,50.18,50.24,53318.0,48.527,48.5367,48.4594,48.5174,53318.0
2024-03-08 13:45:00,50.25,50.3,50.22,50.28,79958.0,48.527,48.5753,48.4981,48.556,79958.0
2024-03-08 13:50:00,50.29,50.31,50.25,50.28,65573.0,48.5657,48.585,48.527,48.556,65573.0
2024-03-08 13:55:00,50.28,50.3,50.2,50.21,165441.0,48.556,48.5753,48.4788,48.4884,165441.0
2024-03-08 14:00:00,50.22,50.29,50.21,50.28,33247.0,48.4981,48.5657,48.4884,48.556,33247.0
2024-03-08 14:05:00,50.28,50.3,50.21,50.26,17909.0,48.556,48.5753,48.4884,48.5367,17909.0
2024-03-08 14:10:00,50.27,50.38,50.26,50.37,27383.0,48.5464,48.6526,48.5367,48.6429,27383.0
2024-03-08 14:15:00,50.38,50.43,50.36,50.41,37815.0,48.6526,48.7009,48.6333,48.6816,37815.0
2024-03-08 14:20:00,50.41,50.44,50.35,50.37,23889.0,48.6816,48.7105,48.6236,48.6429,23889.0
2024-03-08 14:25:00,50.38,50.39,50.34,50.36,21274.0,48.6526,48.6622,48.614,48.6333,21274.0
2024-03-08 14:30:00,50.37,50.41,50.35,50.37,21968.0,48.6429,48.6816,48.6236,48.6429,21968.0
2024-03-08 14:35:00,50.36,50.42,50.35,50.37,39341.0,48.6333,48.6912,48.6236,48.6429,39341.0
2024-03-08 14:40:00,50.36,50.4,50.34,50.4,33899.0,48.6333,48.6719,48.614,48.6719,33899.0
2024-03-08 14:45:00,50.4,50.41,50.35,50.37,28256.0,48.6719,48.6816,48.6236,48.6429,28256.0
2024-03-08 14:50:00,50.37,50.43,50.36,50.41,32097.0,48.6429,48.7009,48.6333,48.6816,32097.0
2024-03-08 14:55:00,50.42,50.42,50.37,50.38,21188.0,48.6912,48.6912,48.6429,48.6526,21188.0
2024-03-08 15:00:00,50.37,50.41,50.34,50.36,54908.0,48.6429,48.6816,48.614,48.6333,54908.0
2024-03-08 15:05:00,50.36,50.42,50.32,50.32,94827.0,48.6333,48.6912,48.5946,48.5946,94827.0
2024-03-08 15:10:00,50.31,50.34,50.26,50.27,54679.0,48.585,48.614,48.5367,48.5464,54679.0
2024-03-08 15:15:00,50.27,50.36,50.27,50.34,65416.0,48.5464,48.6333,48.5464,48.614,65416.0
2024-03-08 15:20:00,50.34,50.42,50.34,50.4,32888.0,48.614,48.6912,48.614,48.6719,32888.0
2024-03-08 15:25:00,50.4,50.45,50.39,50.41,50343.0,48.6719,48.7202,48.6622,48.6816,50343.0
2024-03-08 15:30:00,50.41,50.47,50.39,50.41,70772.0,48.6816,48.7395,48.6622,48.6816,70772.0
2024-03-08 15:35:00,50.41,50.46,50.38,50.38,100271.0,48.6816,48.7298,48.6526,48.6526,100271.0
2024-03-08 15:40:00,50.38,50.43,50.35,50.37,86857.0,48.6526,48.7009,48.6236,48.6429,86857.0
2024-03-08 15:45:00,50.37,50.45,50.36,50.4,155277.0,48.6429,48.7202,48.6333,48.6719,155277.0
2024-03-08 15:50:00,50.4,50.48,50.36,50.43,257586.0,48.6719,48.7492,48.6333,48.7009,257586.0
2024-03-08 15:55:00,50.42,50.46,50.36,50.4,599317.0,48.6912,48.7298,48.6333,48.6719,599317.0
2024-03-11 09:30:00,50.12,50.88,50.12,50.7,222154.0,48.4015,49.1354,48.4015,48.9616,222154.0
2024-03-11 09:35:00,50.71,50.76,50.46,50.56,69879.0,48.9713,49.0196,48.7298,48.8264,69879.0
2024-03-11 09:40:00,50.57,50.57,50.31,50.47,82169.0,48.8361,48.8361,48.585,48.7395,82169.0
2024-03-11 09:45:00,50.48,50.49,50.38,50.47,93478.0,48.7492,48.7588,48.6526,48.7395,93478.0
2024-03-11 09:50:00,50.47,50.63,50.41,50.63,65440.0,48.7395,48.894,48.6816,48.894,65440.0
2024-03-11 09:55:00,50.64,50.74,50.58,50.69,90052.0,48.9037,49.0002,48.8457,48.952,90052.0
2024-03-11 10:00:00,50.68,50.71,50.61,50.66,91000.0,48.9423,48.9713,48.8747,48.923,91000.0
2024-03-11 10:05:00,50.67,50.71,50.6,50.64,130393.0,48.9326,48.9713,48.865,48.9037,130393.0
2024-03-11 10:10:00,50.64,50.68,50.58,50.64,94850.0,48.9037,48.9423,48.8457,48.9037,94850.0
2024-03-11 10:15:00,50.64,50.71,50.63,50.65,194240.0,48.9037,48.9713,48.894,48.9133,194240.0
2024-03-11 10:20:00,50.65,50.69,50.51,50.51,54930.0,48.9133,48.952,48.7781,48.7781,54930.0
2024-03-11 10:25:00,50.53,50.58,50.5,50.55,27088.0,48.7974,48.8457,48.7685,48.8168,27088.0
2024-03-11 10:30:00,50.55,50.56,50.43,50.55,168531.0,48.8168,48.8264,48.7009,48.8168,168531.0
2024-03-11 10:35:00,50.55,50.55,50.42,50.45,62796.0,48.8168,48.8168,48.6912,48.7202,62796.0
2024-03-11 10:40:00,50.46,50.51,50.42,50.48,59833.0,48.7298,48.7781,48.6912,48.7492,59833.0
2024-03-11 10:45:00,50.48,50.72,50.47,50.72,176963.0,48.7492,48.9809,48.7395,48.9809,176963.0
2024-03-11 10:50:00,50.72,50.74,50.58,50.63,52476.0,48.9809,49.0002,48.8457,48.894,52476.0
2024-03-11 10:55:00,50.63,50.72,50.63,50.67,285404.0,48.894,48.9809,48.894,48.9326,285404.0
2024-03-11 11:00:00,50.67,50.79,50.6,50.79,95499.0,48.9326,49.0485,48.865,49.0485,95499.0
2024-03-11 11:05:00,50.79,50.82,50.66,50.7,100865.0,49.0485,49.0775,48.923,48.9616,100865.0
2024-03-11 11:10:00,50.7,50.71,50.62,50.64,188749.0,48.9616,48.9713,48.8844,48.9037,188749.0
2024-03-11 11:15:00,50.65,50.74,50.64,50.7,39781.0,48.9133,49.0002,48.9037,48.9616,39781.0
2024-03-11 11:20:00,50.69,50.77,50.68,50.73,173739.0,48.952,49.0292,48.9423,48.9906,173739.0
2024-03-11 11:25:00,50.74,50.75,50.59,50.6,114945.0,49.0002,49.0099,48.8554,48.865,114945.0
2024-03-11 11:30:00,50.6,50.73,50.56,50.73,111131.0,48.865,48.9906,48.8264,48.9906,111131.0
2024-03-11 11:35:00,50.73,50.84,50.72,50.8,130401.0,48.9906,49.0968,48.9809,49.0582,130401.0
2024-03-11 11:40:00,50.8,50.87,50.77,50.83,211052.0,49.0582,49.1258,49.0292,49.0872,211052.0
2024-03-11 11:45:00,50.82,50.83,50.76,50.79,55193.0,49.0775,49.0872,49.0196,49.0485,55193.0
2024-03-11 11:50:00,50.79,50.86,50.78,50.8,88663.0,49.0485,49.1161,49.0389,49.0582,88663.0
2024-03-11 11:55:00,50.8,50.81,50.76,50.8,94833.0,49.0582,49.0678,49.0196,49.0582,94833.0
2024-03-11 12:00:00,50.79,50.8,50.69,50.71,284061.0,49.0485,49.0582,48.952,48.9713,284061.0
2024-03-11 12:05:00,50.71,50.79,50.7,50.73,64618.0,48.9713,49.0485,48.9616,48.9906,64618.0
2024-03-11 12:10:00,50.74,50.81,50.74,50.79,49523.0,49.0002,49.0678,49.0002,49.0485,49523.0
2024-03-11 12:15:00,50.8,50.95,50.79,50.91,55946.0,49.0582,49.203,49.0485,49.1644,55946.0
2024-03-11 12:20:00,50.91,51.01,50.9,51.0,72210.0,49.1644,49.261,49.1548,49.2513,72210.0
2024-03-11 12:25:00,51.01,51.01,50.95,50.99,161769.0,49.261,49.261,49.203,49.2417,161769.0
2024-03-11 12:30:00,51.0,51.0,50.93,50.98,29007.0,49.2513,49.2513,49.1837,49.232,29007.0
2024-03-11 12:35:00,50.98,50.99,50.87,50.91,37864.0,49.232,49.2417,49.1258,49.1644,37864.0
2024-03-11 12:40:00,50.91,50.97,50.91,50.93,27503.0,49.1644,49.2224,49.1644,49.1837,27503.0
2024-03-11 12:45:00,50.93,51.0,50.92,51.0,30766.0,49.1837,49.2513,49.1741,49.2513,30766.0
2024-03-11 12:50:00,50.99,51.0,50.94,50.97,30024.0,49.2417,49.2513,49.1934,49.2224,30024.0
2024-03-11 12:55:00,50.97,50.97,50.87,50.89,27680.0,49.2224,49.2224,49.1258,49.1451,27680.0
2024-03-11 13:00:00,50.89,50.91,50.87,50.9,26136.0,49.1451,49.1644,49.1258,49.1548,26136.0
2024-03-11 13:05:00,50.91,50.94,50.88,50.93,118960.0,49.1644,49.1934,49.1354,49.1837,118960.0
2024-03-11 13:10:00,50.93,50.95,50.89,50.94,55543.0,49.1837,49.203,49.1451,49.1934,55543.0
2024-03-11 13:15:00,50.94,50.98,50.93,50.96,54587.0,49.1934,49.232,49.1837,49.2127,54587.0
2024-03-11 13:20:00,50.97,50.97,50.9,50.93,44267.0,49.2224,49.2224,49.1548,49.1837,44267.0
2024-03-11 13:25:00,50.93,50.95,50.91,50.95,52324.0,49.1837,49.203,49.1644,49.203,52324.0
2024-03-11 13:30:00,50.94,51.06,50.91,51.0,139463.0,49.1934,49.3093,49.1644,49.2513,139463.0
2024-03-11 13:35:00,51.01,51.03,50.97,51.02,69393.0,49.261,49.2803,49.2224,49.2706,69393.0
2024-03-11 13:40:00,51.02,51.06,51.0,51.06,289309.0,49.2706,49.3093,49.2513,49.3093,289309.0
2024-03-11 13:45:00,51.06,51.17,51.05,51.1,118721.0,49.3093,49.4155,49.2996,49.3479,118721.0
2024-03-11 13:50:00,51.1,51.11,51.05,51.08,38086.0,49.3479,49.3576,49.2996,49.3286,38086.0
2024-03-11 13:55:00,51.08,51.14,51.06,51.13,33807.0,49.3286,49.3865,49.3093,49.3769,33807.0
2024-03-11 14:00:00,51.13,51.21,51.1,51.21,52060.0,49.3769,49.4541,49.3479,49.4541,52060.0
2024-03-11 14:05:00,51.21,51.24,51.18,51.23,55029.0,49.4541,49.4831,49.4252,49.4734,55029.0
2024-03-11 14:10:00,51.23,51.25,51.2,51.21,81852.0,49.4734,49.4928,49.4445,49.4541,81852.0
2024-03-11 14:15:00,51.21,51.25,51.19,51.21,63674.0,49.4541,49.4928,49.4348,49.4541,63674.0
2024-03-11 14:20:00,51.21,51.24,51.19,51.24,43680.0,49.4541,49.4831,49.4348,49.4831,43680.0
2024-03-11 14:25:00,51.24,51.29,51.23,51.29,87077.0,49.4831,49.5314,49.4734,49.5314,87077.0
2024-03-11 14:30:00,51.29,51.31,51.25,51.27,37211.0,49.5314,49.5507,49.4928,49.5121,37211.0
2024-03-11 14:35:00,51.27,51.45,51.27,51.45,47864.0,49.5121,49.6859,49.5121,49.6859,47864.0
2024-03-11 14:40:00,51.45,51.47,51.41,51.43,54417.0,49.6859,49.7052,49.6473,49.6666,54417.0
2024-03-11 14:45:00,51.43,51.51,51.42,51.49,62249.0,49.6666,49.7438,49.6569,49.7245,62249.0
2024-03-11 14:50:00,51.5,51.55,51.48,51.5,63588.0,49.7342,49.7825,49.7149,49.7342,63588.0
2024-03-11 14:55:00,51.51,51.55,51.49,51.51,56752.0,49.7438,49.7825,49.7245,49.7438,56752.0
2024-03-11 15:00:00,51.51,51.51,51.36,51.37,39848.0,49.7438,49.7438,49.599,49.6086,39848.0
2024-03-11 15:05:00,51.37,51.43,51.34,51.43,43236.0,49.6086,49.6666,49.5797,49.6666,43236.0
2024-03-11 15:10:00,51.41,51.42,51.37,51.38,31758.0,49.6473,49.6569,49.6086,49.6183,31758.0
2024-03-11 15:15:00,51.38,51.48,51.38,51.48,72238.0,49.6183,49.7149,49.6183,49.7149,72238.0
2024-03-11 15:20:00,51.48,51.54,51.45,51.51,142990.0,49.7149,49.7728,49.6859,49.7438,142990.0
2024-03-11 15:25:00,51.5,51.54,51.47,51.53,117435.0,49.7342,49.7728,49.7052,49.7632,117435.0
2024-03-11 15:30:00,51.52,51.54,51.42,51.44,80410.0,49.7535,49.7728,49.6569,49.6762,80410.0
2024-03-11 15:35:00,51.44,51.46,51.39,51.42,51635.0,49.6762,49.6956,49.628,49.6569,51635.0
2024-03-11 15:40:00,51.41,51.52,51.41,51.52,114673.0,49.6473,49.7535,49.6473,49.7535,114673.0
2024-03-11 15:45:00,51.52,51.53,51.43,51.51,256986.0,49.7535,49.7632,49.6666,49.7438,256986.0
2024-03-11 15:50:00,51.51,51.58,51.5,51.51,210084.0,49.7438,49.8114,49.7342,49.7438,210084.0
2024-03-11 15:55:00,51.51,51.58,51.5,51.53,496232.0,49.7438,49.8114,49.7342,49.7632,496232.0
2024-03-12 09:30:00,51.84,51.84,51.36,51.55,162703.0,50.0625,50.0625,49.599,49.7825,162703.0
2024-03-12 09:35:00,51.52,51.54,51.13,51.16,58592.0,49.7535,49.7728,49.3769,49.4058,58592.0
2024-03-12 09:40:00,51.18,51.26,51.09,51.11,80783.0,49.4252,49.5024,49.3382,49.3576,80783.0
2024-03-12 09:45:00,51.12,51.21,51.07,51.19,74470.0,49.3672,49.4541,49.3189,49.4348,74470.0
2024-03-12 09:50:00,51.18,51.3,51.18,51.27,50610.0,49.4252,49.541,49.4252,49.5121,50610.0
2024-03-12 09:55:00,51.27,51.47,51.27,51.45,62218.0,49.5121,49.7052,49.5121,49.6859,62218.0
2024-03-12 10:00:00,51.45,51.49,51.4,51.4,44149.0,49.6859,49.7245,49.6376,49.6376,44149.0
2024-03-12 10:05:00,51.39,51.47,51.34,51.47,55665.0,49.628,49.7052,49.5797,49.7052,55665.0
2024-03-12 10:10:00,51.47,51.51,51.33,51.35,59392.0,49.7052,49.7438,49.57,49.5893,59392.0
2024-03-12 10:15:00,51.34,51.4,51.29,51.3,79313.0,49.5797,49.6376,49.5314,49.541,79313.0
2024-03-12 10:20:00,51.31,51.42,51.25,51.42,35050.0,49.5507,49.6569,49.4928,49.6569,35050.0
2024-03-12 10:25:00,51.42,51.5,51.4,51.48,29022.0,49.6569,49.7342,49.6376,49.7149,29022.0
2024-03-12 10:30:00,51.48,51.54,51.43,51.54,42695.0,49.7149,49.7728,49.6666,49.7728,42695.0
2024-03-12 10:35:00,51.52,51.57,51.5,51.5,25909.0,49.7535,49.8018,49.7342,49.7342,25909.0
2024-03-12 10:40:00,51.5,51.53,51.46,51.5,31092.0,49.7342,49.7632,49.6956,49.7342,31092.0
2024-03-12 10:45:00,51.49,51.49,51.44,51.48,26582.0,49.7245,49.7245,49.6762,49.7149,26582.0
2024-03-12 10:50:00,51.49,51.6,51.47,51.6,33729.0,49.7245,49.8308,49.7052,49.8308,33729.0
2024-03-12 10:55:00,51.59,51.61,51.51,51.58,114845.0,49.8211,49.8404,49.7438,49.8114,114845.0
2024-03-12 11:00:00,51.58,51.6,51.55,51.59,63705.0,49.8114,49.8308,49.7825,49.8211,63705.0
2024-03-12 11:05:00,51.59,51.62,51.5,51.59,109332.0,49.8211,49.8501,49.7342,49.8211,109332.0
2024-03-12 11:10:00,51.59,51.67,51.58,51.63,24183.0,49.8211,49.8984,49.8114,49.8597,24183.0
2024-03-12 11:15:00,51.63,51.72,51.62,51.71,34727.0,49.8597,49.9466,49.8501,49.937,34727.0
2024-03-12 11:20:00,51.71,51.72,51.6,51.65,92320.0,49.937,49.9466,49.8308,49.879,92320.0
2024-03-12 11:25:00,51.64,51.67,51.56,51.56,42432.0,49.8694,49.8984,49.7921,49.7921,42432.0
2024-03-12 11:30:00,51.57,51.62,51.53,51.61,26652.0,49.8018,49.8501,49.7632,49.8404,26652.0
2024-03-12 11:35:00,51.6,51.69,51.58,51.67,36988.0,49.8308,49.9177,49.8114,49.8984,36988.0
2024-03-12 11:40:00,51.67,51.67,51.61,51.62,37938.0,49.8984,49.8984,49.8404,49.8501,37938.0
2024-03-12 11:45:00,51.61,51.63,51.54,51.54,111941.0,49.8404,49.8597,49.7728,49.7728,111941.0
2024-03-12 11:50:00,51.54,51.73,51.53,51.73,30997.0,49.7728,49.9563,49.7632,49.9563,30997.0
2024-03-12 11:55:00,51.74,51.74,51.66,51.68,23917.0,49.966,49.966,49.8887,49.908,23917.0
2024-03-12 12:00:00,51.69,51.7,51.62,51.63,30362.0,49.9177,49.9273,49.8501,49.8597,30362.0
2024-03-12 12:05:00,51.63,51.66,51.59,51.62,21515.0,49.8597,49.8887,49.8211,49.8501,21515.0
2024-03-12 12:10:00,51.62,51.62,51.58,51.6,16241.0,49.8501,49.8501,49.8114,49.8308,16241.0
2024-03-12 12:15:00,51.61,51.64,51.56,51.6,52249.0,49.8404,49.8694,49.7921,49.8308,52249.0
2024-03-12 12:20:00,51.6,51.64,51.58,51.63,32669.0,49.8308,49.8694,49.8114,49.8597,32669.0
2024-03-12 12:25:00,51.63,51.65,51.57,51.6,40995.0,49.8597,49.879,49.8018,49.8308,40995.0
2024-03-12 12:30:00,51.6,51.6,51.52,51.54,74623.0,49.8308,49.8308,49.7535,49.7728,74623.0
2024-03-12 12:35:00,51.55,51.6,51.53,51.59,195606.0,49.7825,49.8308,49.7632,49.8211,195606.0
2024-03-12 12:40:00,51.59,51.64,51.58,51.59,76651.0,49.8211,49.8694,49.8114,49.8211,76651.0
2024-03-12 12:45:00,51.58,51.64,51.5,51.61,89156.0,49.8114,49.8694,49.7342,49.8404,89156.0
2024-03-12 12:50:00,51.61,51.63,51.55,51.59,102028.0,49.8404,49.8597,49.7825,49.8211,102028.0
2024-03-12 12:55:00,51.59,51.6,51.51,51.58,79694.0,49.8211,49.8308,49.7438,49.8114,79694.0
2024-03-12 13:00:00,51.58,51.61,51.51,51.57,89964.0,49.8114,49.8404,49.7438,49.8018,89964.0
2024-03-12 13:05:00,51.57,51.61,51.56,51.6,47544.0,49.8018,49.8404,49.7921,49.8308,47544.0
2024-03-12 13:10:00,51.59,51.64,51.58,51.62,71138.0,49.8211,49.8694,49.8114,49.8501,71138.0
2024-03-12 13:15:00,51.63,51.68,51.6,51.62,57231.0,49.8597,49.908,49.8308,49.8501,57231.0
2024-03-12 13:20:00,51.63,51.65,51.59,51.61,34115.0,49.8597,49.879,49.8211,49.8404,34115.0
2024-03-12 13:25:00,51.61,51.66,51.6,51.63,31170.0,49.8404,49.8887,49.8308,49.8597,31170.0
2024-03-12 13:30:00,51.63,51.63,51.53,51.55,43845.0,49.8597,49.8597,49.7632,49.7825,43845.0
2024-03-12 13:35:00,51.55,51.58,51.5,51.57,44271.0,49.7825,49.8114,49.7342,49.8018,44271.0
2024-03-12 13:40:00,51.56,51.57,51.52,51.54,15263.0,49.7921,49.8018,49.7535,49.7728,15263.0
2024-03-12 13:45:00,51.54,51.55,51.5,51.53,34258.0,49.7728,49.7825,49.7342,49.7632,34258.0
2024-03-12 13:50:00,51.53,51.53,51.5,51.52,33242.0,49.7632,49.7632,49.7342,49.7535,33242.0
2024-03-12 13:55:00,51.53,51.56,51.5,51.54,18787.0,49.7632,49.7921,49.7342,49.7728,18787.0
2024-03-12 14:00:00,51.54,51.54,51.5,51.53,25616.0,49.7728,49.7728,49.7342,49.7632,25616.0
2024-03-12 14:05:00,51.53,51.54,51.49,51.5,53125.0,49.7632,49.7728,49.7245,49.7342,53125.0
2024-03-12 14:10:00,51.5,51.52,51.46,51.47,49791.0,49.7342,49.7535,49.6956,49.7052,49791.0
2024-03-12 14:15:00,51.47,51.47,51.43,51.45,20920.0,49.7052,49.7052,49.6666,49.6859,20920.0
2024-03-12 14:20:00,51.45,51.49,51.43,51.45,27352.0,49.6859,49.7245,49.6666,49.6859,27352.0
2024-03-12 14:25:00,51.46,51.54,51.43,51.54,38215.0,49.6956,49.7728,49.6666,49.7728,38215.0
2024-03-12 14:30:00,51.54,51.61,51.53,51.6,44713.0,49.7728,49.8404,49.7632,49.8308,44713.0
2024-03-12 14:35:00,51.6,51.63,51.59,51.61,30922.0,49.8308,49.8597,49.8211,49.8404,30922.0
2024-03-12 14:40:00,51.61,51.63,51.57,51.63,89418.0,49.8404,49.8597,49.8018,49.8597,89418.0
2024-03-12 14:45:00,51.62,51.65,51.58,51.61,68482.0,49.8501,49.879,49.8114,49.8404,68482.0
2024-03-12 14:50:00,51.62,51.68,51.61,51.68,45176.0,49.8501,49.908,49.8404,49.908,45176.0
2024-03-12 14:55:00,51.68,51.73,51.67,51.7,46022.0,49.908,49.9563,49.8984,49.9273,46022.0
2024-03-12 15:00:00,51.69,51.75,51.67,51.74,58037.0,49.9177,49.9756,49.8984,49.966,58037.0
2024-03-12 15:05:00,51.74,51.75,51.66,51.69,108114.0,49.966,49.9756,49.8887,49.9177,108114.0
2024-03-12 15:10:00,51.68,51.69,51.64,51.66,126884.0,49.908,49.9177,49.8694,49.8887,126884.0
2024-03-12 15:15:00,51.66,51.78,51.64,51.77,95752.0,49.8887,50.0046,49.8694,49.9949,95752.0
2024-03-12 15:20:00,51.78,51.78,51.67,51.69,57038.0,50.0046,50.0046,49.8984,49.9177,57038.0
2024-03-12 15:25:00,51.68,51.69,51.59,51.6,77703.0,49.908,49.9177,49.8211,49.8308,77703.0
2024-03-12 15:30:00,51.59,51.68,51.59,51.66,104430.0,49.8211,49.908,49.8211,49.8887,104430.0
2024-03-12 15:35:00,51.65,51.69,51.62,51.64,72088.0,49.879,49.9177,49.8501,49.8694,72088.0
2024-03-12 15:40:00,51.64,51.71,51.6,51.62,99273.0,49.8694,49.937,49.8308,49.8501,99273.0
2024-03-12 15:45:00,51.62,51.64,51.52,51.52,115213.0,49.8501,49.8694,49.7535,49.7535,115213.0
2024-03-12 15:50:00,51.52,51.61,51.52,51.6,160299.0,49.7535,49.8404,49.7535,49.8308,160299.0
2024-03-12 15:55:00,51.59,51.64,51.56,51.57,381394.0,49.8211,49.8694,49.7921,49.8018,381394.0
2024-03-13 09:30:00,52.26,52.5,52.26,52.36,215693.0,50.4681,50.6999,50.4681,50.5647,215693.0
2024-03-13 09:35:00,52.4,52.57,52.36,52.57,75916.0,50.6033,50.7675,50.5647,50.7675,75916.0
2024-03-13 09:40:00,52.57,52.73,52.56,52.63,86033.0,50.7675,50.922,50.7578,50.8254,86033.0
2024-03-13 09:45:00,52.63,52.7,52.58,52.6,71664.0,50.8254,50.893,50.7772,50.7965,71664.0
2024-03-13 09:50:00,52.6,52.66,52.5,52.61,58270.0,50.7965,50.8544,50.6999,50.8061,58270.0
2024-03-13 09:55:00,52.61,52.62,52.51,52.59,45861.0,50.8061,50.8158,50.7096,50.7868,45861.0
2024-03-13 10:00:00,52.6,52.66,52.49,52.58,109968.0,50.7965,50.8544,50.6902,50.7772,109968.0
2024-03-13 10:05:00,52.58,52.68,52.55,52.66,44813.0,50.7772,50.8737,50.7482,50.8544,44813.0
2024-03-13 10:10:00,52.66,52.74,52.64,52.69,52304.0,50.8544,50.9317,50.8351,50.8834,52304.0
2024-03-13 10:15:00,52.7,52.7,52.52,52.55,84062.0,50.893,50.893,50.7192,50.7482,84062.0
2024-03-13 10:20:00,52.55,52.72,52.55,52.71,59965.0,50.7482,50.9124,50.7482,50.9027,59965.0
2024-03-13 10:25:00,52.71,52.71,52.59,52.6,40643.0,50.9027,50.9027,50.7868,50.7965,40643.0
2024-03-13 10:30:00,52.61,52.69,52.52,52.55,52615.0,50.8061,50.8834,50.7192,50.7482,52615.0
2024-03-13 10:35:00,52.55,52.66,52.52,52.66,72079.0,50.7482,50.8544,50.7192,50.8544,72079.0
2024-03-13 10:40:00,52.65,52.66,52.48,52.52,59932.0,50.8448,50.8544,50.6806,50.7192,59932.0
2024-03-13 10:45:00,52.52,52.57,52.45,52.49,56974.0,50.7192,50.7675,50.6516,50.6902,56974.0
2024-03-13 10:50:00,52.48,52.54,52.43,52.54,54347.0,50.6806,50.7385,50.6323,50.7385,54347.0
2024-03-13 10:55:00,52.54,52.57,52.51,52.53,47508.0,50.7385,50.7675,50.7096,50.7289,47508.0
2024-03-13 11:00:00,52.53,52.53,52.43,52.43,34874.0,50.7289,50.7289,50.6323,50.6323,34874.0
2024-03-13 11:05:00,52.44,52.49,52.42,52.42,59891.0,50.642,50.6902,50.6226,50.6226,59891.0
2024-03-13 11:10:00,52.42,52.42,52.39,52.42,88446.0,50.6226,50.6226,50.5937,50.6226,88446.0
2024-03-13 11:15:00,52.42,52.51,52.41,52.43,47765.0,50.6226,50.7096,50.613,50.6323,47765.0
2024-03-13 11:20:00,52.43,52.57,52.42,52.53,67797.0,50.6323,50.7675,50.6226,50.7289,67797.0
2024-03-13 11:25:00,52.53,52.59,52.52,52.56,34689.0,50.7289,50.7868,50.7192,50.7578,34689.0
2024-03-13 11:30:00,52.56,52.56,52.48,52.49,89205.0,50.7578,50.7578,50.6806,50.6902,89205.0
2024-03-13 11:35:00,52.49,52.59,52.44,52.57,36216.0,50.6902,50.7868,50.642,50.7675,36216.0
2024-03-13 11:40:00,52.58,52.61,52.51,52.51,40905.0,50.7772,50.8061,50.7096,50.7096,40905.0
2024-03-13 11:45:00,52.52,52.56,52.47,52.5,120563.0,50.7192,50.7578,50.6709,50.6999,120563.0
2024-03-13 11:50:00,52.5,52.55,52.47,52.51,59525.0,50.6999,50.7482,50.6709,50.7096,59525.0
2024-03-13 11:55:00,52.52,52.53,52.46,52.47,25914.0,50.7192,50.7289,50.6613,50.6709,25914.0
2024-03-13 12:00:00,52.47,52.48,52.33,52.33,90145.0,50.6709,50.6806,50.5357,50.5357,90145.0
2024-03-13 12:05:00,52.32,52.35,52.04,52.22,197216.0,50.5261,50.555,50.2557,50.4295,197216.0
2024-03-13 12:10:00,52.22,52.31,52.18,52.18,70737.0,50.4295,50.5164,50.3909,50.3909,70737.0
2024-03-13 12:15:00,52.18,52.28,52.17,52.19,38348.0,50.3909,50.4874,50.3812,50.4005,38348.0
2024-03-13 12:20:00,52.18,52.24,52.03,52.05,53906.0,50.3909,50.4488,50.246,50.2653,53906.0
2024-03-13 12:25:00,52.05,52.17,51.98,52.15,70181.0,50.2653,50.3812,50.1977,50.3619,70181.0
2024-03-13 12:30:00,52.15,52.18,52.09,52.15,54349.0,50.3619,50.3909,50.304,50.3619,54349.0
2024-03-13 12:35:00,52.16,52.25,52.13,52.21,54631.0,50.3716,50.4585,50.3426,50.4198,54631.0
2024-03-13 12:40:00,52.21,52.24,52.13,52.24,52466.0,50.4198,50.4488,50.3426,50.4488,52466.0
2024-03-13 12:45:00,52.24,52.3,52.23,52.23,54513.0,50.4488,50.5068,50.4392,50.4392,54513.0
2024-03-13 12:50:00,52.23,52.27,52.17,52.18,49783.0,50.4392,50.4778,50.3812,50.3909,49783.0
2024-03-13 12:55:00,52.19,52.21,52.07,52.08,51761.0,50.4005,50.4198,50.2846,50.2943,51761.0
2024-03-13 13:00:00,52.07,52.18,52.05,52.18,61414.0,50.2846,50.3909,50.2653,50.3909,61414.0
2024-03-13 13:05:00,52.18,52.21,52.08,52.12,74139.0,50.3909,50.4198,50.2943,50.3329,74139.0
2024-03-13 13:10:00,52.12,52.21,52.12,52.17,46677.0,50.3329,50.4198,50.3329,50.3812,46677.0
2024-03-13 13:15:00,52.17,52.29,52.15,52.26,72879.0,50.3812,50.4971,50.3619,50.4681,72879.0
2024-03-13 13:20:00,52.27,52.29,52.2,52.29,56419.0,50.4778,50.4971,50.4102,50.4971,56419.0
2024-03-13 13:25:00,52.29,52.32,52.21,52.21,74381.0,50.4971,50.5261,50.4198,50.4198,74381.0
2024-03-13 13:30:00,52.21,52.22,52.12,52.15,46634.0,50.4198,50.4295,50.3329,50.3619,46634.0
2024-03-13 13:35:00,52.15,52.22,52.15,52.2,48856.0,50.3619,50.4295,50.3619,50.4102,48856.0
2024-03-13 13:40:00,52.21,52.28,52.2,52.23,42593.0,50.4198,50.4874,50.4102,50.4392,42593.0
2024-03-13 13:45:00,52.23,52.32,52.22,52.32,42852.0,50.4392,50.5261,50.4295,50.5261,42852.0
2024-03-13 13:50:00,52.32,52.41,52.32,52.36,72261.0,50.5261,50.613,50.5261,50.5647,72261.0
2024-03-13 13:55:00,52.35,52.37,52.32,52.32,51698.0,50.555,50.5744,50.5261,50.5261,51698.0
2024-03-13 14:00:00,52.32,52.36,52.29,52.35,36779.0,50.5261,50.5647,50.4971,50.555,36779.0
2024-03-13 14:05:00,52.35,52.4,52.34,52.35,32937.0,50.555,50.6033,50.5454,50.555,32937.0
2024-03-13 14:10:00,52.35,52.42,52.34,52.41,25194.0,50.555,50.6226,50.5454,50.613,25194.0
2024-03-13 14:15:00,52.41,52.45,52.39,52.42,39272.0,50.613,50.6516,50.5937,50.6226,39272.0
2024-03-13 14:20:00,52.42,52.53,52.42,52.51,58353.0,50.6226,50.7289,50.6226,50.7096,58353.0
2024-03-13 14:25:00,52.51,52.55,52.44,52.54,95625.0,50.7096,50.7482,50.642,50.7385,95625.0
2024-03-13 14:30:00,52.54,52.67,52.52,52.65,148482.0,50.7385,50.8641,50.7192,50.8448,148482.0
2024-03-13 14:35:00,52.65,52.67,52.49,52.49,250207.0,50.8448,50.8641,50.6902,50.6902,250207.0
2024-03-13 14:40:00,52.49,52.49,52.34,52.35,101801.0,50.6902,50.6902,50.5454,50.555,101801.0
2024-03-13 14:45:00,52.34,52.37,52.24,52.29,128052.0,50.5454,50.5744,50.4488,50.4971,128052.0
2024-03-13 14:50:00,52.28,52.33,52.26,52.3,33707.0,50.4874,50.5357,50.4681,50.5068,33707.0
2024-03-13 14:55:00,52.3,52.42,52.29,52.36,106016.0,50.5068,50.6226,50.4971,50.5647,106016.0
2024-03-13 15:00:00,52.36,52.37,52.27,52.3,40942.0,50.5647,50.5744,50.4778,50.5068,40942.0
2024-03-13 15:05:00,52.3,52.38,52.27,52.38,48297.0,50.5068,50.584,50.4778,50.584,48297.0
2024-03-13 15:10:00,52.38,52.38,52.32,52.37,41289.0,50.584,50.584,50.5261,50.5744,41289.0
2024-03-13 15:15:00,52.37,52.4,52.36,52.4,43858.0,50.5744,50.6033,50.5647,50.6033,43858.0
2024-03-13 15:20:00,52.4,52.44,52.37,52.4,55431.0,50.6033,50.642,50.5744,50.6033,55431.0
2024-03-13 15:25:00,52.4,52.41,52.23,52.3,95061.0,50.6033,50.613,50.4392,50.5068,95061.0
2024-03-13 15:30:00,52.31,52.38,52.29,52.37,63154.0,50.5164,50.584,50.4971,50.5744,63154.0
2024-03-13 15:35:00,52.37,52.47,52.35,52.47,106483.0,50.5744,50.6709,50.555,50.6709,106483.0
2024-03-13 15:40:00,52.47,52.48,52.39,52.41,90502.0,50.6709,50.6806,50.5937,50.613,90502.0
2024-03-13 15:45:00,52.41,52.49,52.4,52.46,136598.0,50.613,50.6902,50.6033,50.6613,136598.0
2024-03-13 15:50:00,52.46,52.55,52.41,52.55,296175.0,50.6613,50.7482,50.613,50.7482,296175.0
2024-03-13 15:55:00,52.55,52.6,52.51,52.56,574495.0,50.7482,50.7965,50.7096,50.7578,574495.0
2024-03-14 09:30:00,52.8,53.28,52.8,53.13,294445.0,50.9896,51.4532,50.9896,51.3083,294445.0
2024-03-14 09:35:00,53.15,53.26,53.01,53.06,104044.0,51.3276,51.4338,51.1924,51.2407,104044.0
2024-03-14 09:40:00,53.08,53.22,53.0,53.2,91010.0,51.26,51.3952,51.1828,51.3759,91010.0
2024-03-14 09:45:00,53.2,53.37,53.06,53.06,101517.0,51.3759,51.5401,51.2407,51.2407,101517.0
2024-03-14 09:50:00,53.05,53.19,53.01,53.15,100908.0,51.231,51.3662,51.1924,51.3276,100908.0
2024-03-14 09:55:00,53.16,53.16,52.84,52.85,91337.0,51.3373,51.3373,51.0282,51.0379,91337.0
2024-03-14 10:00:00,52.84,53.16,52.82,53.16,145787.0,51.0282,51.3373,51.0089,51.3373,145787.0
2024-03-14 10:05:00,53.16,53.4,53.1,53.4,86998.0,51.3373,51.569,51.2793,51.569,86998.0
2024-03-14 10:10:00,53.4,53.5,53.35,53.38,108141.0,51.569,51.6656,51.5208,51.5497,108141.0
2024-03-14 10:15:00,53.38,53.44,53.34,53.41,60604.0,51.5497,51.6077,51.5111,51.5787,60604.0
2024-03-14 10:20:00,53.42,53.47,53.37,53.41,85003.0,51.5884,51.6366,51.5401,51.5787,85003.0
2024-03-14 10:25:00,53.41,53.6,53.39,53.59,157260.0,51.5787,51.7622,51.5594,51.7525,157260.0
2024-03-14 10:30:00,53.6,53.63,53.47,53.54,230196.0,51.7622,51.7912,51.6366,51.7042,230196.0
2024-03-14 10:35:00,53.54,53.62,53.48,53.61,126168.0,51.7042,51.7815,51.6463,51.7718,126168.0
2024-03-14 10:40:00,53.61,53.72,53.61,53.64,77098.0,51.7718,51.8781,51.7718,51.8008,77098.0
2024-03-14 10:45:00,53.65,53.69,53.52,53.54,55005.0,51.8105,51.8491,51.6849,51.7042,55005.0
2024-03-14 10:50:00,53.54,53.54,53.31,53.32,82090.0,51.7042,51.7042,51.4821,51.4918,82090.0
2024-03-14 10:55:00,53.33,53.37,53.27,53.37,54955.0,51.5014,51.5401,51.4435,51.5401,54955.0
2024-03-14 11:00:00,53.37,53.46,53.35,53.46,62329.0,51.5401,51.627,51.5208,51.627,62329.0
2024-03-14 11:05:00,53.46,53.47,53.4,53.43,56735.0,51.627,51.6366,51.569,51.598,56735.0
2024-03-14 11:10:00,53.44,53.45,53.33,53.34,51520.0,51.6077,51.6173,51.5014,51.5111,51520.0
2024-03-14 11:15:00,53.34,53.49,53.33,53.46,45065.0,51.5111,51.656,51.5014,51.627,45065.0
2024-03-14 11:20:00,53.46,53.5,53.44,53.5,43394.0,51.627,51.6656,51.6077,51.6656,43394.0
2024-03-14 11:25:00,53.5,53.5,53.35,53.43,46949.0,51.6656,51.6656,51.5208,51.598,46949.0
2024-03-14 11:30:00,53.43,53.5,53.36,53.46,48797.0,51.598,51.6656,51.5304,51.627,48797.0
2024-03-14 11:35:00,53.45,53.51,53.41,53.44,37544.0,51.6173,51.6753,51.5787,51.6077,37544.0
2024-03-14 11:40:00,53.44,53.57,53.42,53.55,49340.0,51.6077,51.7332,51.5884,51.7139,49340.0
2024-03-14 11:45:00,53.55,53.58,53.5,53.55,72939.0,51.7139,51.7429,51.6656,51.7139,72939.0
2024-03-14 11:50:00,53.55,53.7,53.54,53.59,55149.0,51.7139,51.8588,51.7042,51.7525,55149.0
2024-03-14 11:55:00,53.59,53.63,53.57,53.63,33533.0,51.7525,51.7912,51.7332,51.7912,33533.0
2024-03-14 12:00:00,53.62,53.64,53.53,53.53,35435.0,51.7815,51.8008,51.6946,51.6946,35435.0
2024-03-14 12:05:00,53.53,53.59,53.52,53.55,48519.0,51.6946,51.7525,51.6849,51.7139,48519.0
2024-03-14 12:10:00,53.54,53.62,53.53,53.58,36372.0,51.7042,51.7815,51.6946,51.7429,36372.0
2024-03-14 12:15:00,53.57,53.58,53.54,53.57,26174.0,51.7332,51.7429,51.7042,51.7332,26174.0
2024-03-14 12:20:00,53.57,53.58,53.5,53.52,54856.0,51.7332,51.7429,51.6656,51.6849,54856.0
2024-03-14 12:25:00,53.52,53.58,53.5,53.56,35049.0,51.6849,51.7429,51.6656,51.7236,35049.0
2024-03-14 12:30:00,53.56,53.6,53.49,53.5,74213.0,51.7236,51.7622,51.656,51.6656,74213.0
2024-03-14 12:35:00,53.5,53.59,53.49,53.57,47503.0,51.6656,51.7525,51.656,51.7332,47503.0
2024-03-14 12:40:00,53.56,53.6,53.55,53.6,47971.0,51.7236,51.7622,51.7139,51.7622,47971.0
2024-03-14 12:45:00,53.59,53.63,53.58,53.6,46780.0,51.7525,51.7912,51.7429,51.7622,46780.0
2024-03-14 12:50:00,53.6,53.64,53.56,53.63,46055.0,51.7622,51.8008,51.7236,51.7912,46055.0
2024-03-14 12:55:00,53.64,53.7,53.63,53.66,60140.0,51.8008,51.8588,51.7912,51.8201,60140.0
2024-03-14 13:00:00,53.66,53.66,53.58,53.6,23789.0,51.8201,51.8201,51.7429,51.7622,23789.0
2024-03-14 13:05:00,53.6,53.61,53.52,53.6,62584.0,51.7622,51.7718,51.6849,51.7622,62584.0
2024-03-14 13:10:00,53.59,53.61,53.53,53.59,39050.0,51.7525,51.7718,51.6946,51.7525,39050.0
2024-03-14 13:15:00,53.59,53.59,53.39,53.45,52385.0,51.7525,51.7525,51.5594,51.6173,52385.0
2024-03-14 13:20:00,53.45,53.49,53.42,53.44,41048.0,51.6173,51.656,51.5884,51.6077,41048.0
2024-03-14 13:25:00,53.43,53.45,53.41,53.42,27714.0,51.598,51.6173,51.5787,51.5884,27714.0
2024-03-14 13:30:00,53.41,53.42,53.33,53.38,41397.0,51.5787,51.5884,51.5014,51.5497,41397.0
2024-03-14 13:35:00,53.38,53.38,53.34,53.37,32487.0,51.5497,51.5497,51.5111,51.5401,32487.0
2024-03-14 13:40:00,53.36,53.44,53.36,53.42,34749.0,51.5304,51.6077,51.5304,51.5884,34749.0
2024-03-14 13:45:00,53.41,53.46,53.4,53.43,30006.0,51.5787,51.627,51.569,51.598,30006.0
2024-03-14 13:50:00,53.42,53.44,53.35,53.36,78854.0,51.5884,51.6077,51.5208,51.5304,78854.0
2024-03-14 13:55:00,53.36,53.42,53.33,53.41,77344.0,51.5304,51.5884,51.5014,51.5787,77344.0
2024-03-14 14:00:00,53.41,53.42,53.38,53.38,38689.0,51.5787,51.5884,51.5497,51.5497,38689.0
2024-03-14 14:05:00,53.38,53.41,53.34,53.4,36745.0,51.5497,51.5787,51.5111,51.569,36745.0
2024-03-14 14:10:00,53.4,53.45,53.39,53.43,38644.0,51.569,51.6173,51.5594,51.598,38644.0
2024-03-14 14:15:00,53.44,53.47,53.44,53.46,37254.0,51.6077,51.6366,51.6077,51.627,37254.0
2024-03-14 14:20:00,53.46,53.46,53.38,53.38,46541.0,51.627,51.627,51.5497,51.5497,46541.0
2024-03-14 14:25:00,53.38,53.42,53.34,53.37,38992.0,51.5497,51.5884,51.5111,51.5401,38992.0
2024-03-14 14:30:00,53.36,53.42,53.3,53.41,71090.0,51.5304,51.5884,51.4725,51.5787,71090.0
2024-03-14 14:35:00,53.41,53.45,53.36,53.44,45578.0,51.5787,51.6173,51.5304,51.6077,45578.0
2024-03-14 14:40:00,53.44,53.44,53.34,53.38,118246.0,51.6077,51.6077,51.5111,51.5497,118246.0
2024-03-14 14:45:00,53.37,53.42,53.36,53.41,63132.0,51.5401,51.5884,51.5304,51.5787,63132.0
2024-03-14 14:50:00,53.4,53.47,53.39,53.44,49124.0,51.569,51.6366,51.5594,51.6077,49124.0
2024-03-14 14:55:00,53.44,53.5,53.43,53.48,61183.0,51.6077,51.6656,51.598,51.6463,61183.0
2024-03-14 15:00:00,53.48,53.49,53.38,53.39,43157.0,51.6463,51.656,51.5497,51.5594,43157.0
2024-03-14 15:05:00,53.39,53.4,53.24,53.29,57241.0,51.5594,51.569,51.4145,51.4628,57241.0
2024-03-14 15:10:00,53.29,53.3,53.22,53.3,76634.0,51.4628,51.4725,51.3952,51.4725,76634.0
2024-03-14 15:15:00,53.29,53.31,53.23,53.25,77938.0,51.4628,51.4821,51.4049,51.4242,77938.0
2024-03-14 15:20:00,53.24,53.25,53.2,53.23,60401.0,51.4145,51.4242,51.3759,51.4049,60401.0
2024-03-14 15:25:00,53.23,53.28,53.21,53.22,84216.0,51.4049,51.4532,51.3856,51.3952,84216.0
2024-03-14 15:30:00,53.22,53.23,53.14,53.16,78377.0,51.3952,51.4049,51.318,51.3373,78377.0
2024-03-14 15:35:00,53.16,53.18,53.09,53.16,72968.0,51.3373,51.3566,51.2697,51.3373,72968.0
2024-03-14 15:40:00,53.16,53.24,53.12,53.23,140175.0,51.3373,51.4145,51.2986,51.4049,140175.0
2024-03-14 15:45:00,53.23,53.25,53.17,53.18,192880.0,51.4049,51.4242,51.3469,51.3566,192880.0
2024-03-14 15:50:00,53.18,53.23,53.15,53.17,267134.0,51.3566,51.4049,51.3276,51.3469,267134.0
2024-03-14 15:55:00,53.17,53.25,53.14,53.24,669488.0,51.3469,51.4242,51.318,51.4145,669488.0
2024-03-15 09:30:00,52.8,53.61,52.8,53.58,1912672.0,50.9896,51.7718,50.9896,51.7429,1912672.0
2024-03-15 09:35:00,53.58,53.87,53.54,53.79,85268.0,51.7429,52.0229,51.7042,51.9457,85268.0
2024-03-15 09:40:00,53.8,53.93,53.73,53.74,138565.0,51.9553,52.0809,51.8877,51.8974,138565.0
2024-03-15 09:45:00,53.75,53.78,53.33,53.4,111353.0,51.907,51.936,51.5014,51.569,111353.0
2024-03-15 09:50:00,53.39,53.47,53.24,53.31,63710.0,51.5594,51.6366,51.4145,51.4821,63710.0
2024-03-15 09:55:00,53.31,53.37,53.23,53.37,40515.0,51.4821,51.5401,51.4049,51.5401,40515.0
2024-03-15 10:00:00,53.35,53.54,53.32,53.52,61811.0,51.5208,51.7042,51.4918,51.6849,61811.0
2024-03-15 10:05:00,53.53,53.53,53.21,53.31,47907.0,51.6946,51.6946,51.3856,51.4821,47907.0
2024-03-15 10:10:00,53.32,53.44,53.26,53.39,51426.0,51.4918,51.6077,51.4338,51.5594,51426.0
2024-03-15 10:15:00,53.39,53.45,53.35,53.41,55314.0,51.5594,51.6173,51.5208,51.5787,55314.0
2024-03-15 10:20:00,53.41,53.43,53.32,53.4,39920.0,51.5787,51.598,51.4918,51.569,39920.0
2024-03-15 10:25:00,53.4,53.47,53.34,53.35,105398.0,51.569,51.6366,51.5111,51.5208,105398.0
2024-03-15 10:30:00,53.35,53.35,53.25,53.3,117295.0,51.5208,51.5208,51.4242,51.4725,117295.0
2024-03-15 10:35:00,53.3,53.32,53.19,53.2,284305.0,51.4725,51.4918,51.3662,51.3759,284305.0
2024-03-15 10:40:00,53.2,53.27,53.14,53.25,56278.0,51.3759,51.4435,51.318,51.4242,56278.0
2024-03-15 10:45:00,53.25,53.25,53.14,53.23,60595.0,51.4242,51.4242,51.318,51.4049,60595.0
2024-03-15 10:50:00,53.23,53.35,53.18,53.34,38695.0,51.4049,51.5208,51.3566,51.5111,38695.0
2024-03-15 10:55:00,53.34,53.41,53.33,53.38,46984.0,51.5111,51.5787,51.5014,51.5497,46984.0
2024-03-15 11:00:00,53.38,53.39,53.3,53.34,47790.0,51.5497,51.5594,51.4725,51.5111,47790.0
2024-03-15 11:05:00,53.34,53.34,53.26,53.3,44152.0,51.5111,51.5111,51.4338,51.4725,44152.0
2024-03-15 11:10:00,53.29,53.29,53.21,53.22,52641.0,51.4628,51.4628,51.3856,51.3952,52641.0
2024-03-15 11:15:00,53.22,53.34,53.21,53.26,109019.0,51.3952,51.5111,51.3856,51.4338,109019.0
2024-03-15 11:20:00,53.27,53.3,53.2,53.22,41628.0,51.4435,51.4725,51.3759,51.3952,41628.0
2024-03-15 11:25:00,53.22,53.27,53.2,53.25,60311.0,51.3952,51.4435,51.3759,51.4242,60311.0
2024-03-15 11:30:00,53.24,53.28,53.21,53.24,47700.0,51.4145,51.4532,51.3856,51.4145,47700.0
2024-03-15 11:35:00,53.25,53.26,53.19,53.22,51309.0,51.4242,51.4338,51.3662,51.3952,51309.0
2024-03-15 11:40:00,53.22,53.23,53.15,53.23,267873.0,51.3952,51.4049,51.3276,51.4049,267873.0
2024-03-15 11:45:00,53.23,53.24,53.17,53.17,61947.0,51.4049,51.4145,51.3469,51.3469,61947.0
2024-03-15 11:50:00,53.16,53.16,53.0,53.09,56031.0,51.3373,51.3373,51.1828,51.2697,56031.0
2024-03-15 11:55:00,53.09,53.09,52.99,53.05,54697.0,51.2697,51.2697,51.1731,51.231,54697.0
2024-03-15 12:00:00,53.05,53.05,52.94,53.0,29393.0,51.231,51.231,51.1248,51.1828,29393.0
2024-03-15 12:05:00,53.0,53.04,52.96,53.01,40989.0,51.1828,51.2214,51.1441,51.1924,40989.0
2024-03-15 12:10:00,53.01,53.06,53.0,53.03,28059.0,51.1924,51.2407,51.1828,51.2117,28059.0
2024-03-15 12:15:00,53.02,53.04,52.92,52.97,61646.0,51.2021,51.2214,51.1055,51.1538,61646.0
2024-03-15 12:20:00,52.97,52.99,52.91,52.96,36671.0,51.1538,51.1731,51.0958,51.1441,36671.0
2024-03-15 12:25:00,52.97,53.06,52.96,53.05,38075.0,51.1538,51.2407,51.1441,51.231,38075.0
2024-03-15 12:30:00,53.04,53.11,53.04,53.09,42395.0,51.2214,51.289,51.2214,51.2697,42395.0
2024-03-15 12:35:00,53.09,53.15,53.08,53.09,34977.0,51.2697,51.3276,51.26,51.2697,34977.0
2024-03-15 12:40:00,53.1,53.12,53.07,53.12,72833.0,51.2793,51.2986,51.2504,51.2986,72833.0
2024-03-15 12:45:00,53.12,53.14,53.1,53.12,41840.0,51.2986,51.318,51.2793,51.2986,41840.0
2024-03-15 12:50:00,53.13,53.14,53.06,53.07,63066.0,51.3083,51.318,51.2407,51.2504,63066.0
2024-03-15 12:55:00,53.05,53.13,53.03,53.12,41593.0,51.231,51.3083,51.2117,51.2986,41593.0
2024-03-15 13:00:00,53.12,53.18,53.1,53.12,37242.0,51.2986,51.3566,51.2793,51.2986,37242.0
2024-03-15 13:05:00,53.12,53.17,53.11,53.15,45456.0,51.2986,51.3469,51.289,51.3276,45456.0
2024-03-15 13:10:00,53.15,53.16,53.05,53.05,30066.0,51.3276,51.3373,51.231,51.231,30066.0
2024-03-15 13:15:00,53.05,53.06,53.0,53.02,35485.0,51.231,51.2407,51.1828,51.2021,35485.0
2024-03-15 13:20:00,53.02,53.08,52.98,53.08,21215.0,51.2021,51.26,51.1634,51.26,21215.0
2024-03-15 13:25:00,53.08,53.08,53.0,53.01,23637.0,51.26,51.26,51.1828,51.1924,23637.0
2024-03-15 13:30:00,53.01,53.04,53.0,53.04,23474.0,51.1924,51.2214,51.1828,51.2214,23474.0
2024-03-15 13:35:00,53.04,53.1,53.03,53.09,29969.0,51.2214,51.2793,51.2117,51.2697,29969.0
2024-03-15 13:40:00,53.09,53.16,53.08,53.14,68597.0,51.2697,51.3373,51.26,51.318,68597.0
2024-03-15 13:45:00,53.13,53.15,53.1,53.12,37725.0,51.3083,51.3276,51.2793,51.2986,37725.0
2024-03-15 13:50:00,53.12,53.19,53.1,53.19,66612.0,51.2986,51.3662,51.2793,51.3662,66612.0
2024-03-15 13:55:00,53.19,53.24,53.17,53.24,111740.0,51.3662,51.4145,51.3469,51.4145,111740.0
2024-03-15 14:00:00,53.23,53.31,53.19,53.21,94746.0,51.4049,51.4821,51.3662,51.3856,94746.0
2024-03-15 14:05:00,53.21,53.21,53.04,53.09,124811.0,51.3856,51.3856,51.2214,51.2697,124811.0
2024-03-15 14:10:00,53.09,53.12,53.06,53.1,23275.0,51.2697,51.2986,51.2407,51.2793,23275.0
2024-03-15 14:15:00,53.09,53.19,53.08,53.19,36293.0,51.2697,51.3662,51.26,51.3662,36293.0
2024-03-15 14:20:00,53.19,53.22,53.15,53.18,38801.0,51.3662,51.3952,51.3276,51.3566,38801.0
2024-03-15 14:25:00,53.17,53.18,53.09,53.12,34574.0,51.3469,51.3566,51.2697,51.2986,34574.0
2024-03-15 14:30:00,53.12,53.14,53.09,53.09,40636.0,51.2986,51.318,51.2697,51.2697,40636.0
2024-03-15 14:35:00,53.09,53.19,53.09,53.15,30278.0,51.2697,51.3662,51.2697,51.3276,30278.0
2024-03-15 14:40:00,53.16,53.21,53.14,53.21,32835.0,51.3373,51.3856,51.318,51.3856,32835.0
2024-03-15 14:45:00,53.19,53.2,53.14,53.16,32850.0,51.3662,51.3759,51.318,51.3373,32850.0
2024-03-15 14:50:00,53.15,53.21,53.14,53.18,46643.0,51.3276,51.3856,51.318,51.3566,46643.0
2024-03-15 14:55:00,53.18,53.19,53.15,53.19,27987.0,51.3566,51.3662,51.3276,51.3662,27987.0
2024-03-15 15:00:00,53.19,53.21,53.11,53.17,80757.0,51.3662,51.3856,51.289,51.3469,80757.0
2024-03-15 15:05:00,53.16,53.19,53.14,53.15,172249.0,51.3373,51.3662,51.318,51.3276,172249.0
2024-03-15 15:10:00,53.15,53.15,53.09,53.12,44312.0,51.3276,51.3276,51.2697,51.2986,44312.0
2024-03-15 15:15:00,53.13,53.14,53.05,53.14,90998.0,51.3083,51.318,51.231,51.318,90998.0
2024-03-15 15:20:00,53.14,53.14,53.09,53.14,116171.0,51.318,51.318,51.2697,51.318,116171.0
2024-03-15 15:25:00,53.15,53.27,53.13,53.16,240925.0,51.3276,51.4435,51.3083,51.3373,240925.0
2024-03-15 15:30:00,53.15,53.15,53.02,53.04,84168.0,51.3276,51.3276,51.2021,51.2214,84168.0
2024-03-15 15:35:00,53.03,53.11,53.01,53.02,77811.0,51.2117,51.289,51.1924,51.2021,77811.0
2024-03-15 15:40:00,53.02,53.04,53.0,53.01,92156.0,51.2021,51.2214,51.1828,51.1924,92156.0
2024-03-15 15:45:00,53.01,53.14,52.99,53.13,133623.0,51.1924,51.318,51.1731,51.3083,133623.0
2024-03-15 15:50:00,53.13,53.13,52.98,52.99,159912.0,51.3083,51.3083,51.1634,51.1731,159912.0
2024-03-15 15:55:00,52.99,53.02,52.88,52.9,781302.0,51.1731,51.2021,51.0669,51.0862,781302.0
2024-03-18 09:30:00,53.2,53.45,53.13,53.39,114881.0,51.3759,51.6173,51.3083,51.5594,114881.0
2024-03-18 09:35:00,53.37,53.39,53.05,53.06,41058.0,51.5401,51.5594,51.231,51.2407,41058.0
2024-03-18 09:40:00,53.08,53.12,52.91,52.92,154485.0,51.26,51.2986,51.0958,51.1055,154485.0
2024-03-18 09:45:00,52.92,52.93,52.7,52.89,54629.0,51.1055,51.1152,50.893,51.0765,54629.0
2024-03-18 09:50:00,52.92,53.07,52.85,53.04,73482.0,51.1055,51.2504,51.0379,51.2214,73482.0
2024-03-18 09:55:00,53.03,53.19,53.0,53.17,38121.0,51.2117,51.3662,51.1828,51.3469,38121.0
2024-03-18 10:00:00,53.16,53.18,53.03,53.09,57442.0,51.3373,51.3566,51.2117,51.2697,57442.0
2024-03-18 10:05:00,53.09,53.16,53.02,53.16,37348.0,51.2697,51.3373,51.2021,51.3373,37348.0
2024-03-18 10:10:00,53.16,53.16,53.07,53.11,22076.0,51.3373,51.3373,51.2504,51.289,22076.0
2024-03-18 10:15:00,53.11,53.19,53.1,53.11,32406.0,51.289,51.3662,51.2793,51.289,32406.0
2024-03-18 10:20:00,53.11,53.15,53.02,53.14,26478.0,51.289,51.3276,51.2021,51.318,26478.0
2024-03-18 10:25:00,53.15,53.16,53.06,53.11,23527.0,51.3276,51.3373,51.2407,51.289,23527.0
2024-03-18 10:30:00,53.1,53.15,53.04,53.14,30730.0,51.2793,51.3276,51.2214,51.318,30730.0
2024-03-18 10:35:00,53.14,53.17,53.11,53.16,25107.0,51.318,51.3469,51.289,51.3373,25107.0
2024-03-18 10:40:00,53.16,53.21,53.12,53.13,29239.0,51.3373,51.3856,51.2986,51.3083,29239.0
2024-03-18 10:45:00,53.13,53.17,53.04,53.16,24078.0,51.3083,51.3469,51.2214,51.3373,24078.0
2024-03-18 10:50:00,53.16,53.21,53.12,53.21,14996.0,51.3373,51.3856,51.2986,51.3856,14996.0
2024-03-18 10:55:00,53.21,53.24,53.16,53.24,36595.0,51.3856,51.4145,51.3373,51.4145,36595.0
2024-03-18 11:00:00,53.24,53.38,53.23,53.36,81071.0,51.4145,51.5497,51.4049,51.5304,81071.0
2024-03-18 11:05:00,53.36,53.36,53.31,53.33,25194.0,51.5304,51.5304,51.4821,51.5014,25194.0
2024-03-18 11:10:00,53.33,53.33,53.23,53.26,35892.0,51.5014,51.5014,51.4049,51.4338,35892.0
2024-03-18 11:15:00,53.25,53.32,53.18,53.27,88888.0,51.4242,51.4918,51.3566,51.4435,88888.0
2024-03-18 11:20:00,53.26,53.37,53.25,53.37,53323.0,51.4338,51.5401,51.4242,51.5401,53323.0
2024-03-18 11:25:00,53.37,53.49,53.36,53.46,36356.0,51.5401,51.656,51.5304,51.627,36356.0
2024-03-18 11:30:00,53.46,53.46,53.38,53.39,49435.0,51.627,51.627,51.5497,51.5594,49435.0
2024-03-18 11:35:00,53.38,53.44,53.35,53.44,17420.0,51.5497,51.6077,51.5208,51.6077,17420.0
2024-03-18 11:40:00,53.44,53.51,53.42,53.47,77001.0,51.6077,51.6753,51.5884,51.6366,77001.0
2024-03-18 11:45:00,53.48,53.49,53.43,53.45,28280.0,51.6463,51.656,51.598,51.6173,28280.0
2024-03-18 11:50:00,53.45,53.52,53.42,53.51,36172.0,51.6173,51.6849,51.5884,51.6753,36172.0
2024-03-18 11:55:00,53.52,53.55,53.45,53.47,31348.0,51.6849,51.7139,51.6173,51.6366,31348.0
2024-03-18 12:00:00,53.47,53.48,53.42,53.45,35284.0,51.6366,51.6463,51.5884,51.6173,35284.0
2024-03-18 12:05:00,53.44,53.55,53.42,53.5,30946.0,51.6077,51.7139,51.5884,51.6656,30946.0
2024-03-18 12:10:00,53.5,53.51,53.42,53.47,37311.0,51.6656,51.6753,51.5884,51.6366,37311.0
2024-03-18 12:15:00,53.46,53.49,53.4,53.41,28573.0,51.627,51.656,51.569,51.5787,28573.0
2024-03-18 12:20:00,53.41,53.45,53.38,53.41,21933.0,51.5787,51.6173,51.5497,51.5787,21933.0
2024-03-18 12:25:00,53.41,53.47,53.41,53.46,29056.0,51.5787,51.6366,51.5787,51.627,29056.0
2024-03-18 12:30:00,53.46,53.49,53.43,53.44,28320.0,51.627,51.656,51.598,51.6077,28320.0
2024-03-18 12:35:00,53.44,53.5,53.42,53.49,17199.0,51.6077,51.6656,51.5884,51.656,17199.0
2024-03-18 12:40:00,53.49,53.59,53.48,53.59,41454.0,51.656,51.7525,51.6463,51.7525,41454.0
2024-03-18 12:45:00,53.58,53.62,53.56,53.61,45457.0,51.7429,51.7815,51.7236,51.7718,45457.0
2024-03-18 12:50:00,53.61,53.66,53.6,53.61,39638.0,51.7718,51.8201,51.7622,51.7718,39638.0
2024-03-18 12:55:00,53.61,53.65,53.59,53.64,20820.0,51.7718,51.8105,51.7525,51.8008,20820.0
2024-03-18 13:00:00,53.63,53.68,53.6,53.66,25017.0,51.7912,51.8394,51.7622,51.8201,25017.0
2024-03-18 13:05:00,53.66,53.66,53.57,53.57,16928.0,51.8201,51.8201,51.7332,51.7332,16928.0
2024-03-18 13:10:00,53.57,53.6,53.52,53.57,22853.0,51.7332,51.7622,51.6849,51.7332,22853.0
2024-03-18 13:15:00,53.57,53.6,53.54,53.57,31142.0,51.7332,51.7622,51.7042,51.7332,31142.0
2024-03-18 13:20:00,53.56,53.57,53.5,53.53,18498.0,51.7236,51.7332,51.6656,51.6946,18498.0
2024-03-18 13:25:00,53.53,53.57,53.51,53.57,20890.0,51.6946,51.7332,51.6753,51.7332,20890.0
2024-03-18 13:30:00,53.57,53.57,53.47,53.48,23459.0,51.7332,51.7332,51.6366,51.6463,23459.0
2024-03-18 13:35:00,53.47,53.49,53.43,53.46,23333.0,51.6366,51.656,51.598,51.627,23333.0
2024-03-18 13:40:00,53.47,53.51,53.45,53.48,24158.0,51.6366,51.6753,51.6173,51.6463,24158.0
2024-03-18 13:45:00,53.48,53.52,53.45,53.52,23919.0,51.6463,51.6849,51.6173,51.6849,23919.0
2024-03-18 13:50:00,53.53,53.57,53.51,53.55,28854.0,51.6946,51.7332,51.6753,51.7139,28854.0
2024-03-18 13:55:00,53.55,53.57,53.49,53.51,23248.0,51.7139,51.7332,51.656,51.6753,23248.0
2024-03-18 14:00:00,53.51,53.59,53.49,53.55,15397.0,51.6753,51.7525,51.656,51.7139,15397.0
2024-03-18 14:05:00,53.55,53.55,53.5,53.5,25902.0,51.7139,51.7139,51.6656,51.6656,25902.0
2024-03-18 14:10:00,53.5,53.55,53.49,53.53,16326.0,51.6656,51.7139,51.656,51.6946,16326.0
2024-03-18 14:15:00,53.53,53.54,53.5,53.51,30269.0,51.6946,51.7042,51.6656,51.6753,30269.0
2024-03-18 14:20:00,53.52,53.53,53.47,53.49,27345.0,51.6849,51.6946,51.6366,51.656,27345.0
2024-03-18 14:25:00,53.48,53.5,53.44,53.45,41817.0,51.6463,51.6656,51.6077,51.6173,41817.0
2024-03-18 14:30:00,53.45,53.5,53.41,53.49,38625.0,51.6173,51.6656,51.5787,51.656,38625.0
2024-03-18 14:35:00,53.5,53.54,53.47,53.49,27439.0,51.6656,51.7042,51.6366,51.656,27439.0
2024-03-18 14:40:00,53.49,53.51,53.43,53.51,25041.0,51.656,51.6753,51.598,51.6753,25041.0
2024-03-18 14:45:00,53.51,53.51,53.46,53.48,16370.0,51.6753,51.6753,51.627,51.6463,16370.0
2024-03-18 14:50:00,53.47,53.47,53.43,53.44,21114.0,51.6366,51.6366,51.598,51.6077,21114.0
2024-03-18 14:55:00,53.43,53.44,53.39,53.4,40965.0,51.598,51.6077,51.5594,51.569,40965.0
2024-03-18 15:00:00,53.39,53.45,53.37,53.43,31911.0,51.5594,51.6173,51.5401,51.598,31911.0
2024-03-18 15:05:00,53.42,53.45,53.38,53.4,35672.0,51.5884,51.6173,51.5497,51.569,35672.0
2024-03-18 15:10:00,53.4,53.43,53.37,53.39,48868.0,51.569,51.598,51.5401,51.5594,48868.0
2024-03-18 15:15:00,53.39,53.45,53.36,53.45,39928.0,51.5594,51.6173,51.5304,51.6173,39928.0
2024-03-18 15:20:00,53.45,53.48,53.44,53.46,45231.0,51.6173,51.6463,51.6077,51.627,45231.0
2024-03-18 15:25:00,53.47,53.52,53.46,53.46,46690.0,51.6366,51.6849,51.627,51.627,46690.0
2024-03-18 15:30:00,53.47,53.51,53.45,53.51,53563.0,51.6366,51.6753,51.6173,51.6753,53563.0
2024-03-18 15:35:00,53.51,53.56,53.51,53.52,54093.0,51.6753,51.7236,51.6753,51.6849,54093.0
2024-03-18 15:40:00,53.53,53.56,53.51,53.51,91538.0,51.6946,51.7236,51.6753,51.6753,91538.0
2024-03-18 15:45:00,53.52,53.53,53.42,53.47,99393.0,51.6849,51.6946,51.5884,51.6366,99393.0
2024-03-18 15:50:00,53.48,53.49,53.39,53.42,131600.0,51.6463,51.656,51.5594,51.5884,131600.0
2024-03-18 15:55:00,53.42,53.45,53.35,53.44,356813.0,51.5884,51.6173,51.5208,51.6077,356813.0
2024-03-19 09:30:00,53.53,53.84,53.46,53.84,110559.0,51.6946,51.994,51.627,51.994,110559.0
2024-03-19 09:35:00,53.83,53.98,53.7,53.93,86550.0,51.9843,52.1292,51.8588,52.0809,86550.0
2024-03-19 09:40:00,53.93,54.3,53.92,54.2,169896.0,52.0809,52.4382,52.0712,52.3416,169896.0
2024-03-19 09:45:00,54.19,54.27,53.88,53.88,65442.0,52.332,52.4092,52.0326,52.0326,65442.0
2024-03-19 09:50:00,53.88,53.91,53.78,53.88,51935.0,52.0326,52.0616,51.936,52.0326,51935.0
2024-03-19 09:55:00,53.88,53.91,53.83,53.87,37050.0,52.0326,52.0616,51.9843,52.0229,37050.0
2024-03-19 10:00:00,53.87,54.08,53.86,54.08,42838.0,52.0229,52.2257,52.0133,52.2257,42838.0
2024-03-19 10:05:00,54.07,54.07,53.92,53.92,69811.0,52.2161,52.2161,52.0712,52.0712,69811.0
2024-03-19 10:10:00,53.92,54.02,53.91,53.96,57594.0,52.0712,52.1678,52.0616,52.1098,57594.0
2024-03-19 10:15:00,53.95,54.08,53.94,54.07,86925.0,52.1002,52.2257,52.0905,52.2161,86925.0
2024-03-19 10:20:00,54.07,54.14,54.06,54.14,110843.0,52.2161,52.2837,52.2064,52.2837,110843.0
2024-03-19 10:25:00,54.14,54.16,54.06,54.13,111832.0,52.2837,52.303,52.2064,52.274,111832.0
2024-03-19 10:30:00,54.14,54.14,54.07,54.1,61467.0,52.2837,52.2837,52.2161,52.245,61467.0
2024-03-19 10:35:00,54.1,54.15,54.07,54.12,39234.0,52.245,52.2933,52.2161,52.2644,39234.0
2024-03-19 10:40:00,54.12,54.13,54.06,54.08,48494.0,52.2644,52.274,52.2064,52.2257,48494.0
2024-03-19 10:45:00,54.1,54.1,53.99,54.05,66252.0,52.245,52.245,52.1388,52.1968,66252.0
2024-03-19 10:50:00,54.05,54.19,54.04,54.16,44243.0,52.1968,52.332,52.1871,52.303,44243.0
2024-03-19 10:55:00,54.16,54.25,54.15,54.23,62961.0,52.303,52.3899,52.2933,52.3706,62961.0
2024-03-19 11:00:00,54.23,54.23,54.14,54.15,69289.0,52.3706,52.3706,52.2837,52.2933,69289.0
2024-03-19 11:05:00,54.16,54.17,54.11,54.12,48829.0,52.303,52.3126,52.2547,52.2644,48829.0
2024-03-19 11:10:00,54.13,54.24,54.12,54.19,41106.0,52.274,52.3802,52.2644,52.332,41106.0
2024-03-19 11:15:00,54.19,54.2,54.12,54.15,68296.0,52.332,52.3416,52.2644,52.2933,68296.0
2024-03-19 11:20:00,54.16,54.2,54.12,54.16,35337.0,52.303,52.3416,52.2644,52.303,35337.0
2024-03-19 11:25:00,54.15,54.15,54.1,54.11,18897.0,52.2933,52.2933,52.245,52.2547,18897.0
2024-03-19 11:30:00,54.11,54.18,54.08,54.15,33563.0,52.2547,52.3223,52.2257,52.2933,33563.0
2024-03-19 11:35:00,54.15,54.21,54.14,54.19,45203.0,52.2933,52.3513,52.2837,52.332,45203.0
2024-03-19 11:40:00,54.19,54.25,54.18,54.22,38290.0,52.332,52.3899,52.3223,52.3609,38290.0
2024-03-19 11:45:00,54.22,54.24,54.14,54.17,59450.0,52.3609,52.3802,52.2837,52.3126,59450.0
2024-03-19 11:50:00,54.17,54.19,54.14,54.19,71016.0,52.3126,52.332,52.2837,52.332,71016.0
2024-03-19 11:55:00,54.19,54.19,54.14,54.16,24102.0,52.332,52.332,52.2837,52.303,24102.0
2024-03-19 12:00:00,54.17,54.21,54.14,54.21,22000.0,52.3126,52.3513,52.2837,52.3513,22000.0
2024-03-19 12:05:00,54.21,54.22,54.18,54.19,26730.0,52.3513,52.3609,52.3223,52.332,26730.0
2024-03-19 12:10:00,54.18,54.25,54.14,54.24,49552.0,52.3223,52.3899,52.2837,52.3802,49552.0
2024-03-19 12:15:00,54.25,54.28,54.24,54.27,27036.0,52.3899,52.4189,52.3802,52.4092,27036.0
2024-03-19 12:20:00,54.28,54.34,54.27,54.33,54651.0,52.4189,52.4768,52.4092,52.4672,54651.0
2024-03-19 12:25:00,54.32,54.33,54.26,54.26,61494.0,52.4575,52.4672,52.3996,52.3996,61494.0
2024-03-19 12:30:00,54.26,54.28,54.18,54.23,39448.0,52.3996,52.4189,52.3223,52.3706,39448.0
2024-03-19 12:35:00,54.22,54.31,54.22,54.28,36201.0,52.3609,52.4478,52.3609,52.4189,36201.0
2024-03-19 12:40:00,54.28,54.29,54.22,54.24,39665.0,52.4189,52.4285,52.3609,52.3802,39665.0
2024-03-19 12:45:00,54.23,54.25,54.21,54.22,29726.0,52.3706,52.3899,52.3513,52.3609,29726.0
2024-03-19 12:50:00,54.22,54.25,54.19,54.24,22170.0,52.3609,52.3899,52.332,52.3802,22170.0
2024-03-19 12:55:00,54.26,54.32,54.24,54.27,107530.0,52.3996,52.4575,52.3802,52.4092,107530.0
2024-03-19 13:00:00,54.27,54.32,54.25,54.3,37725.0,52.4092,52.4575,52.3899,52.4382,37725.0
2024-03-19 13:05:00,54.29,54.33,54.25,54.32,48075.0,52.4285,52.4672,52.3899,52.4575,48075.0
2024-03-19 13:10:00,54.32,54.35,54.29,54.34,30372.0,52.4575,52.4865,52.4285,52.4768,30372.0
2024-03-19 13:15:00,54.34,54.35,54.31,54.34,34073.0,52.4768,52.4865,52.4478,52.4768,34073.0
2024-03-19 13:20:00,54.34,54.37,54.33,54.36,42861.0,52.4768,52.5058,52.4672,52.4961,42861.0
2024-03-19 13:25:00,54.36,54.42,54.35,54.41,52949.0,52.4961,52.5541,52.4865,52.5444,52949.0
2024-03-19 13:30:00,54.41,54.43,54.35,54.41,58583.0,52.5444,52.5637,52.4865,52.5444,58583.0
2024-03-19 13:35:00,54.41,54.48,54.38,54.46,139365.0,52.5444,52.612,52.5154,52.5927,139365.0
2024-03-19 13:40:00,54.47,54.55,54.47,54.51,112477.0,52.6023,52.6796,52.6023,52.641,112477.0
2024-03-19 13:45:00,54.52,54.52,54.4,54.43,90666.0,52.6506,52.6506,52.5347,52.5637,90666.0
2024-03-19 13:50:00,54.42,54.44,54.36,54.38,56418.0,52.5541,52.5734,52.4961,52.5154,56418.0
2024-03-19 13:55:00,54.38,54.4,54.35,54.37,44265.0,52.5154,52.5347,52.4865,52.5058,44265.0
2024-03-19 14:00:00,54.38,54.38,54.3,54.33,66353.0,52.5154,52.5154,52.4382,52.4672,66353.0
2024-03-19 14:05:00,54.33,54.34,54.28,54.32,58579.0,52.4672,52.4768,52.4189,52.4575,58579.0
2024-03-19 14:10:00,54.31,54.33,54.28,54.28,29810.0,52.4478,52.4672,52.4189,52.4189,29810.0
2024-03-19 14:15:00,54.28,54.34,54.28,54.3,28473.0,52.4189,52.4768,52.4189,52.4382,28473.0
2024-03-19 14:20:00,54.3,54.35,54.29,54.34,23230.0,52.4382,52.4865,52.4285,52.4768,23230.0
2024-03-19 14:25:00,54.34,54.37,54.29,54.34,58872.0,52.4768,52.5058,52.4285,52.4768,58872.0
2024-03-19 14:30:00,54.34,54.36,54.31,54.33,65195.0,52.4768,52.4961,52.4478,52.4672,65195.0
2024-03-19 14:35:00,54.34,54.4,54.33,54.37,38258.0,52.4768,52.5347,52.4672,52.5058,38258.0
2024-03-19 14:40:00,54.37,54.41,54.36,54.4,29580.0,52.5058,52.5444,52.4961,52.5347,29580.0
2024-03-19 14:45:00,54.4,54.43,54.4,54.43,32962.0,52.5347,52.5637,52.5347,52.5637,32962.0
2024-03-19 14:50:00,54.44,54.46,54.38,54.39,31845.0,52.5734,52.5927,52.5154,52.5251,31845.0
2024-03-19 14:55:00,54.38,54.39,54.3,54.32,38050.0,52.5154,52.5251,52.4382,52.4575,38050.0
2024-03-19 15:00:00,54.31,54.31,54.24,54.27,44982.0,52.4478,52.4478,52.3802,52.4092,44982.0
2024-03-19 15:05:00,54.27,54.31,54.25,54.29,35876.0,52.4092,52.4478,52.3899,52.4285,35876.0
2024-03-19 15:10:00,54.29,54.36,54.28,54.33,56725.0,52.4285,52.4961,52.4189,52.4672,56725.0
2024-03-19 15:15:00,54.34,54.35,54.31,54.32,41547.0,52.4768,52.4865,52.4478,52.4575,41547.0
2024-03-19 15:20:00,54.31,54.38,54.29,54.33,40025.0,52.4478,52.5154,52.4285,52.4672,40025.0
2024-03-19 15:25:00,54.32,54.34,54.28,54.33,54747.0,52.4575,52.4768,52.4189,52.4672,54747.0
2024-03-19 15:30:00,54.33,54.34,54.28,54.32,48594.0,52.4672,52.4768,52.4189,52.4575,48594.0
2024-03-19 15:35:00,54.33,54.37,54.31,54.36,69302.0,52.4672,52.5058,52.4478,52.4961,69302.0
2024-03-19 15:40:00,54.37,54.46,54.35,54.44,135708.0,52.5058,52.5927,52.4865,52.5734,135708.0
2024-03-19 15:45:00,54.44,54.52,54.43,54.47,100861.0,52.5734,52.6506,52.5637,52.6023,100861.0
2024-03-19 15:50:00,54.47,54.55,54.43,54.52,178687.0,52.6023,52.6796,52.5637,52.6506,178687.0
2024-03-19 15:55:00,54.52,54.54,54.43,54.51,421804.0,52.6506,52.6699,52.5637,52.641,421804.0
2024-03-20 09:30:00,54.12,54.38,53.92,54.24,223348.0,52.2644,52.5154,52.0712,52.3802,223348.0
2024-03-20 09:35:00,54.25,54.29,54.12,54.21,67596.0,52.3899,52.4285,52.2644,52.3513,67596.0
2024-03-20 09:40:00,54.21,54.24,54.02,54.03,47768.0,52.3513,52.3802,52.1678,52.1774,47768.0
2024-03-20 09:45:00,54.04,54.18,54.01,54.07,42060.0,52.1871,52.3223,52.1581,52.2161,42060.0
2024-03-20 09:50:00,54.07,54.09,53.99,54.03,43589.0,52.2161,52.2354,52.1388,52.1774,43589.0
2024-03-20 09:55:00,54.02,54.08,53.97,54.08,36601.0,52.1678,52.2257,52.1195,52.2257,36601.0
2024-03-20 10:00:00,54.07,54.09,53.97,54.02,42859.0,52.2161,52.2354,52.1195,52.1678,42859.0
2024-03-20 10:05:00,54.02,54.02,53.92,53.95,39698.0,52.1678,52.1678,52.0712,52.1002,39698.0
2024-03-20 10:10:00,53.95,54.04,53.95,54.0,57949.0,52.1002,52.1871,52.1002,52.1485,57949.0
2024-03-20 10:15:00,54.01,54.04,53.94,54.02,52811.0,52.1581,52.1871,52.0905,52.1678,52811.0
2024-03-20 10:20:00,54.03,54.12,54.03,54.12,49754.0,52.1774,52.2644,52.1774,52.2644,49754.0
2024-03-20 10:25:00,54.12,54.24,54.08,54.24,73879.0,52.2644,52.3802,52.2257,52.3802,73879.0
2024-03-20 10:30:00,54.24,54.26,54.13,54.18,61915.0,52.3802,52.3996,52.274,52.3223,61915.0
2024-03-20 10:35:00,54.18,54.18,54.0,54.05,86327.0,52.3223,52.3223,52.1485,52.1968,86327.0
2024-03-20 10:40:00,54.06,54.16,53.98,54.12,99593.0,52.2064,52.303,52.1292,52.2644,99593.0
2024-03-20 10:45:00,54.12,54.13,54.05,54.06,34457.0,52.2644,52.274,52.1968,52.2064,34457.0
2024-03-20 10:50:00,54.07,54.12,54.04,54.11,41742.0,52.2161,52.2644,52.1871,52.2547,41742.0
2024-03-20 10:55:00,54.11,54.18,54.06,54.18,31737.0,52.2547,52.3223,52.2064,52.3223,31737.0
2024-03-20 11:00:00,54.19,54.19,54.14,54.15,21475.0,52.332,52.332,52.2837,52.2933,21475.0
2024-03-20 11:05:00,54.14,54.16,54.11,54.13,34715.0,52.2837,52.303,52.2547,52.274,34715.0
2024-03-20 11:10:00,54.13,54.2,54.12,54.2,99840.0,52.274,52.3416,52.2644,52.3416,99840.0
2024-03-20 11:15:00,54.2,54.23,54.18,54.2,39348.0,52.3416,52.3706,52.3223,52.3416,39348.0
2024-03-20 11:20:00,54.2,54.22,54.14,54.17,36044.0,52.3416,52.3609,52.2837,52.3126,36044.0
2024-03-20 11:25:00,54.17,54.18,54.13,54.14,16235.0,52.3126,52.3223,52.274,52.2837,16235.0
2024-03-20 11:30:00,54.13,54.14,54.04,54.08,38060.0,52.274,52.2837,52.1871,52.2257,38060.0
2024-03-20 11:35:00,54.09,54.18,54.05,54.18,97446.0,52.2354,52.3223,52.1968,52.3223,97446.0
2024-03-20 11:40:00,54.18,54.24,54.17,54.23,35093.0,52.3223,52.3802,52.3126,52.3706,35093.0
2024-03-20 11:45:00,54.22,54.24,54.18,54.18,75659.0,52.3609,52.3802,52.3223,52.3223,75659.0
2024-03-20 11:50:00,54.18,54.18,54.12,54.14,24002.0,52.3223,52.3223,52.2644,52.2837,24002.0
2024-03-20 11:55:00,54.14,54.21,54.12,54.18,46952.0,52.2837,52.3513,52.2644,52.3223,46952.0
2024-03-20 12:00:00,54.17,54.22,54.15,54.16,31495.0,52.3126,52.3609,52.2933,52.303,31495.0
2024-03-20 12:05:00,54.17,54.17,54.13,54.16,16573.0,52.3126,52.3126,52.274,52.303,16573.0
2024-03-20 12:10:00,54.16,54.18,54.12,54.16,26741.0,52.303,52.3223,52.2644,52.303,26741.0
2024-03-20 12:15:00,54.16,54.21,54.16,54.19,27791.0,52.303,52.3513,52.303,52.332,27791.0
2024-03-20 12:20:00,54.2,54.22,54.13,54.14,21986.0,52.3416,52.3609,52.274,52.2837,21986.0
2024-03-20 12:25:00,54.15,54.15,54.09,54.1,22496.0,52.2933,52.2933,52.2354,52.245,22496.0
2024-03-20 12:30:00,54.1,54.19,54.08,54.19,28013.0,52.245,52.332,52.2257,52.332,28013.0
2024-03-20 12:35:00,54.18,54.24,54.16,54.24,40918.0,52.3223,52.3802,52.303,52.3802,40918.0
2024-03-20 12:40:00,54.23,54.29,54.19,54.27,84045.0,52.3706,52.4285,52.332,52.4092,84045.0
2024-03-20 12:45:00,54.27,54.3,54.17,54.17,38495.0,52.4092,52.4382,52.3126,52.3126,38495.0
2024-03-20 12:50:00,54.17,54.17,54.07,54.09,23704.0,52.3126,52.3126,52.2161,52.2354,23704.0
2024-03-20 12:55:00,54.08,54.17,54.07,54.15,28394.0,52.2257,52.3126,52.2161,52.2933,28394.0
2024-03-20 13:00:00,54.14,54.16,54.12,54.14,72247.0,52.2837,52.303,52.2644,52.2837,72247.0
2024-03-20 13:05:00,54.12,54.12,54.02,54.02,68132.0,52.2644,52.2644,52.1678,52.1678,68132.0
2024-03-20 13:10:00,54.02,54.04,53.97,53.97,39226.0,52.1678,52.1871,52.1195,52.1195,39226.0
2024-03-20 13:15:00,53.98,54.03,53.98,54.01,36371.0,52.1292,52.1774,52.1292,52.1581,36371.0
2024-03-20 13:20:00,54.0,54.01,53.98,53.99,25423.0,52.1485,52.1581,52.1292,52.1388,25423.0
2024-03-20 13:25:00,53.99,54.02,53.96,53.96,25899.0,52.1388,52.1678,52.1098,52.1098,25899.0
2024-03-20 13:30:00,53.96,53.99,53.95,53.97,31353.0,52.1098,52.1388,52.1002,52.1195,31353.0
2024-03-20 13:35:00,53.98,54.05,53.97,54.0,19891.0,52.1292,52.1968,52.1195,52.1485,19891.0
2024-03-20 13:40:00,54.01,54.04,53.98,54.0,32465.0,52.1581,52.1871,52.1292,52.1485,32465.0
2024-03-20 13:45:00,54.0,54.02,53.99,54.01,17847.0,52.1485,52.1678,52.1388,52.1581,17847.0
2024-03-20 13:50:00,54.0,54.05,54.0,54.03,33549.0,52.1485,52.1968,52.1485,52.1774,33549.0
2024-03-20 13:55:00,54.02,54.03,53.99,54.0,21421.0,52.1678,52.1774,52.1388,52.1485,21421.0
2024-03-20 14:00:00,54.0,54.18,53.99,54.11,65647.0,52.1485,52.3223,52.1388,52.2547,65647.0
2024-03-20 14:05:00,54.12,54.15,54.02,54.04,152549.0,52.2644,52.2933,52.1678,52.1871,152549.0
2024-03-20 14:10:00,54.05,54.1,54.04,54.05,22300.0,52.1968,52.245,52.1871,52.1968,22300.0
2024-03-20 14:15:00,54.05,54.07,54.0,54.01,30481.0,52.1968,52.2161,52.1485,52.1581,30481.0
2024-03-20 14:20:00,54.01,54.1,54.01,54.1,22757.0,52.1581,52.245,52.1581,52.245,22757.0
2024-03-20 14:25:00,54.1,54.1,54.05,54.09,26495.0,52.245,52.245,52.1968,52.2354,26495.0
2024-03-20 14:30:00,54.09,54.11,54.0,54.05,67021.0,52.2354,52.2547,52.1485,52.1968,67021.0
2024-03-20 14:35:00,54.05,54.26,54.04,54.21,79149.0,52.1968,52.3996,52.1871,52.3513,79149.0
2024-03-20 14:40:00,54.22,54.23,54.15,54.21,106453.0,52.3609,52.3706,52.2933,52.3513,106453.0
2024-03-20 14:45:00,54.22,54.46,54.21,54.43,98346.0,52.3609,52.5927,52.3513,52.5637,98346.0
2024-03-20 14:50:00,54.43,54.5,54.41,54.47,95472.0,52.5637,52.6313,52.5444,52.6023,95472.0
2024-03-20 14:55:00,54.46,54.48,54.37,54.43,67317.0,52.5927,52.612,52.5058,52.5637,67317.0
2024-03-20 15:00:00,54.42,54.46,54.33,54.44,103243.0,52.5541,52.5927,52.4672,52.5734,103243.0
2024-03-20 15:05:00,54.44,54.5,54.42,54.48,79004.0,52.5734,52.6313,52.5541,52.612,79004.0
2024-03-20 15:10:00,54.48,54.49,54.39,54.41,100709.0,52.612,52.6217,52.5251,52.5444,100709.0
2024-03-20 15:15:00,54.41,54.51,54.41,54.51,71707.0,52.5444,52.641,52.5444,52.641,71707.0
2024-03-20 15:20:00,54.51,54.52,54.45,54.5,47005.0,52.641,52.6506,52.583,52.6313,47005.0
2024-03-20 15:25:00,54.5,54.56,54.46,54.55,116921.0,52.6313,52.6893,52.5927,52.6796,116921.0
2024-03-20 15:30:00,54.54,54.57,54.5,54.54,106833.0,52.6699,52.6989,52.6313,52.6699,106833.0
2024-03-20 15:35:00,54.54,54.54,54.44,54.47,64847.0,52.6699,52.6699,52.5734,52.6023,64847.0
2024-03-20 15:40:00,54.47,54.49,54.44,54.46,70161.0,52.6023,52.6217,52.5734,52.5927,70161.0
2024-03-20 15:45:00,54.46,54.48,54.33,54.34,77719.0,52.5927,52.612,52.4672,52.4768,77719.0
2024-03-20 15:50:00,54.33,54.4,54.3,54.35,145753.0,52.4672,52.5347,52.4382,52.4865,145753.0
2024-03-20 15:55:00,54.36,54.42,54.31,54.4,457286.0,52.4961,52.5541,52.4478,52.5347,457286.0
2024-03-21 09:30:00,54.48,54.55,54.33,54.5,129113.0,52.612,52.6796,52.4672,52.6313,129113.0
2024-03-21 09:35:00,54.48,54.49,54.34,54.45,101083.0,52.612,52.6217,52.4768,52.583,101083.0
2024-03-21 09:40:00,54.48,54.61,54.43,54.5,98302.0,52.612,52.7375,52.5637,52.6313,98302.0
2024-03-21 09:45:00,54.49,54.62,54.46,54.62,91397.0,52.6217,52.7472,52.5927,52.7472,91397.0
2024-03-21 09:50:00,54.62,54.65,54.55,54.6,65053.0,52.7472,52.7762,52.6796,52.7279,65053.0
2024-03-21 09:55:00,54.6,54.7,54.59,54.64,74128.0,52.7279,52.8245,52.7182,52.7665,74128.0
2024-03-21 10:00:00,54.64,54.8,54.63,54.73,53857.0,52.7665,52.921,52.7569,52.8534,53857.0
2024-03-21 10:05:00,54.73,54.74,54.53,54.59,44015.0,52.8534,52.8631,52.6603,52.7182,44015.0
2024-03-21 10:10:00,54.6,54.64,54.52,54.57,61783.0,52.7279,52.7665,52.6506,52.6989,61783.0
2024-03-21 10:15:00,54.57,54.61,54.55,54.6,31886.0,52.6989,52.7375,52.6796,52.7279,31886.0
2024-03-21 10:20:00,54.59,54.66,54.58,54.59,29033.0,52.7182,52.7858,52.7086,52.7182,29033.0
2024-03-21 10:25:00,54.59,54.62,54.58,54.59,46865.0,52.7182,52.7472,52.7086,52.7182,46865.0
2024-03-21 10:30:00,54.59,54.63,54.48,54.48,57448.0,52.7182,52.7569,52.612,52.612,57448.0
2024-03-21 10:35:00,54.48,54.53,54.44,54.52,116626.0,52.612,52.6603,52.5734,52.6506,116626.0
2024-03-21 10:40:00,54.52,54.64,54.51,54.59,82088.0,52.6506,52.7665,52.641,52.7182,82088.0
2024-03-21 10:45:00,54.59,54.61,54.42,54.43,66268.0,52.7182,52.7375,52.5541,52.5637,66268.0
2024-03-21 10:50:00,54.43,54.49,54.41,54.41,82045.0,52.5637,52.6217,52.5444,52.5444,82045.0
2024-03-21 10:55:00,54.41,54.5,54.4,54.46,58305.0,52.5444,52.6313,52.5347,52.5927,58305.0
2024-03-21 11:00:00,54.47,54.47,54.37,54.41,54991.0,52.6023,52.6023,52.5058,52.5444,54991.0
2024-03-21 11:05:00,54.4,54.59,54.39,54.56,75851.0,52.5347,52.7182,52.5251,52.6893,75851.0
2024-03-21 11:10:00,54.56,54.64,54.56,54.64,38570.0,52.6893,52.7665,52.6893,52.7665,38570.0
2024-03-21 11:15:00,54.63,54.7,54.61,54.64,51577.0,52.7569,52.8245,52.7375,52.7665,51577.0
2024-03-21 11:20:00,54.62,54.65,54.59,54.62,27346.0,52.7472,52.7762,52.7182,52.7472,27346.0
2024-03-21 11:25:00,54.62,54.64,54.58,54.59,30195.0,52.7472,52.7665,52.7086,52.7182,30195.0
2024-03-21 11:30:00,54.59,54.6,54.52,54.57,104242.0,52.7182,52.7279,52.6506,52.6989,104242.0
2024-03-21 11:35:00,54.58,54.6,54.56,54.58,43352.0,52.7086,52.7279,52.6893,52.7086,43352.0
2024-03-21 11:40:00,54.59,54.64,54.56,54.62,50777.0,52.7182,52.7665,52.6893,52.7472,50777.0
2024-03-21 11:45:00,54.62,54.63,54.58,54.63,36835.0,52.7472,52.7569,52.7086,52.7569,36835.0
2024-03-21 11:50:00,54.62,54.63,54.52,54.53,23712.0,52.7472,52.7569,52.6506,52.6603,23712.0
2024-03-21 11:55:00,54.54,54.54,54.46,54.51,77690.0,52.6699,52.6699,52.5927,52.641,77690.0
2024-03-21 12:00:00,54.51,54.6,54.5,54.59,31315.0,52.641,52.7279,52.6313,52.7182,31315.0
2024-03-21 12:05:00,54.58,54.63,54.53,54.53,30735.0,52.7086,52.7569,52.6603,52.6603,30735.0
2024-03-21 12:10:00,54.54,54.65,54.53,54.65,43094.0,52.6699,52.7762,52.6603,52.7762,43094.0
2024-03-21 12:15:00,54.66,54.69,54.62,54.64,35241.0,52.7858,52.8148,52.7472,52.7665,35241.0
2024-03-21 12:20:00,54.62,54.65,54.59,54.65,25670.0,52.7472,52.7762,52.7182,52.7762,25670.0
2024-03-21 12:25:00,54.65,54.65,54.6,54.65,18796.0,52.7762,52.7762,52.7279,52.7762,18796.0
2024-03-21 12:30:00,54.65,54.65,54.59,54.6,28666.0,52.7762,52.7762,52.7182,52.7279,28666.0
2024-03-21 12:35:00,54.59,54.66,54.59,54.59,42005.0,52.7182,52.7858,52.7182,52.7182,42005.0
2024-03-21 12:40:00,54.6,54.63,54.54,54.54,34260.0,52.7279,52.7569,52.6699,52.6699,34260.0
2024-03-21 12:45:00,54.54,54.57,54.51,54.53,35387.0,52.6699,52.6989,52.641,52.6603,35387.0
2024-03-21 12:50:00,54.53,54.64,54.52,54.62,24788.0,52.6603,52.7665,52.6506,52.7472,24788.0
2024-03-21 12:55:00,54.61,54.63,54.55,54.56,38215.0,52.7375,52.7569,52.6796,52.6893,38215.0
2024-03-21 13:00:00,54.58,54.6,54.52,54.54,14519.0,52.7086,52.7279,52.6506,52.6699,14519.0
2024-03-21 13:05:00,54.55,54.59,54.55,54.58,15090.0,52.6796,52.7182,52.6796,52.7086,15090.0
2024-03-21 13:10:00,54.58,54.62,54.55,54.6,28795.0,52.7086,52.7472,52.6796,52.7279,28795.0
2024-03-21 13:15:00,54.61,54.61,54.53,54.53,33501.0,52.7375,52.7375,52.6603,52.6603,33501.0
2024-03-21 13:20:00,54.54,54.55,54.51,54.54,36398.0,52.6699,52.6796,52.641,52.6699,36398.0
2024-03-21 13:25:00,54.54,54.56,54.53,54.55,19828.0,52.6699,52.6893,52.6603,52.6796,19828.0
2024-03-21 13:30:00,54.53,54.57,54.53,54.55,24701.0,52.6603,52.6989,52.6603,52.6796,24701.0
2024-03-21 13:35:00,54.55,54.55,54.47,54.49,78348.0,52.6796,52.6796,52.6023,52.6217,78348.0
2024-03-21 13:40:00,54.5,54.53,54.49,54.51,14091.0,52.6313,52.6603,52.6217,52.641,14091.0
2024-03-21 13:45:00,54.51,54.53,54.47,54.49,17625.0,52.641,52.6603,52.6023,52.6217,17625.0
2024-03-21 13:50:00,54.5,54.53,54.48,54.5,26775.0,52.6313,52.6603,52.612,52.6313,26775.0
2024-03-21 13:55:00,54.51,54.53,54.48,54.5,30289.0,52.641,52.6603,52.612,52.6313,30289.0
2024-03-21 14:00:00,54.48,54.56,54.48,54.55,30214.0,52.612,52.6893,52.612,52.6796,30214.0
2024-03-21 14:05:00,54.55,54.58,54.52,54.57,46708.0,52.6796,52.7086,52.6506,52.6989,46708.0
2024-03-21 14:10:00,54.57,54.63,54.56,54.59,78051.0,52.6989,52.7569,52.6893,52.7182,78051.0
2024-03-21 14:15:00,54.6,54.65,54.58,54.64,34788.0,52.7279,52.7762,52.7086,52.7665,34788.0
2024-03-21 14:20:00,54.65,54.67,54.62,54.63,53903.0,52.7762,52.7955,52.7472,52.7569,53903.0
2024-03-21 14:25:00,54.63,54.67,54.62,54.63,42373.0,52.7569,52.7955,52.7472,52.7569,42373.0
2024-03-21 14:30:00,54.63,54.63,54.54,54.57,144191.0,52.7569,52.7569,52.6699,52.6989,144191.0
2024-03-21 14:35:00,54.56,54.58,54.5,54.52,57691.0,52.6893,52.7086,52.6313,52.6506,57691.0
2024-03-21 14:40:00,54.52,54.57,54.52,54.54,30873.0,52.6506,52.6989,52.6506,52.6699,30873.0
2024-03-21 14:45:00,54.54,54.55,54.47,54.47,34932.0,52.6699,52.6796,52.6023,52.6023,34932.0
2024-03-21 14:50:00,54.47,54.51,54.45,54.48,34440.0,52.6023,52.641,52.583,52.612,34440.0
2024-03-21 14:55:00,54.47,54.48,54.4,54.43,51434.0,52.6023,52.612,52.5347,52.5637,51434.0
2024-03-21 15:00:00,54.43,54.43,54.39,54.42,52499.0,52.5637,52.5637,52.5251,52.5541,52499.0
2024-03-21 15:05:00,54.42,54.49,54.41,54.49,42479.0,52.5541,52.6217,52.5444,52.6217,42479.0
2024-03-21 15:10:00,54.48,54.56,54.48,54.49,42087.0,52.612,52.6893,52.612,52.6217,42087.0
2024-03-21 15:15:00,54.49,54.6,54.49,54.58,40405.0,52.6217,52.7279,52.6217,52.7086,40405.0
2024-03-21 15:20:00,54.58,54.61,54.58,54.6,31773.0,52.7086,52.7375,52.7086,52.7279,31773.0
2024-03-21 15:25:00,54.6,54.62,54.56,54.57,34899.0,52.7279,52.7472,52.6893,52.6989,34899.0
2024-03-21 15:30:00,54.58,54.6,54.53,54.55,75489.0,52.7086,52.7279,52.6603,52.6796,75489.0
2024-03-21 15:35:00,54.55,54.56,54.48,54.52,69716.0,52.6796,52.6893,52.612,52.6506,69716.0
2024-03-21 15:40:00,54.52,54.69,54.51,54.69,72309.0,52.6506,52.8148,52.641,52.8148,72309.0
2024-03-21 15:45:00,54.68,54.73,54.62,54.63,107856.0,52.8051,52.8534,52.7472,52.7569,107856.0
2024-03-21 15:50:00,54.63,54.64,54.48,54.5,195503.0,52.7569,52.7665,52.612,52.6313,195503.0
2024-03-21 15:55:00,54.5,54.53,54.42,54.43,359763.0,52.6313,52.6603,52.5541,52.5637,359763.0
2024-03-22 09:30:00,54.69,55.08,54.57,54.79,325906.0,52.8148,53.1914,52.6989,52.9114,325906.0
2024-03-22 09:35:00,54.81,54.85,54.69,54.77,40677.0,52.9307,52.9693,52.8148,52.8921,40677.0
2024-03-22 09:40:00,54.76,54.76,54.53,54.58,37826.0,52.8824,52.8824,52.6603,52.7086,37826.0
2024-03-22 09:45:00,54.59,54.68,54.55,54.66,154814.0,52.7182,52.8051,52.6796,52.7858,154814.0
2024-03-22 09:50:00,54.63,54.69,54.59,54.59,31272.0,52.7569,52.8148,52.7182,52.7182,31272.0
2024-03-22 09:55:00,54.58,54.59,54.5,54.55,27109.0,52.7086,52.7182,52.6313,52.6796,27109.0
2024-03-22 10:00:00,54.55,54.65,54.55,54.61,23013.0,52.6796,52.7762,52.6796,52.7375,23013.0
2024-03-22 10:05:00,54.61,54.62,54.49,54.61,33322.0,52.7375,52.7472,52.6217,52.7375,33322.0
2024-03-22 10:10:00,54.61,54.62,54.49,54.49,25318.0,52.7375,52.7472,52.6217,52.6217,25318.0
2024-03-22 10:15:00,54.48,54.5,54.43,54.5,26055.0,52.612,52.6313,52.5637,52.6313,26055.0
2024-03-22 10:20:00,54.49,54.52,54.35,54.36,30459.0,52.6217,52.6506,52.4865,52.4961,30459.0
2024-03-22 10:25:00,54.37,54.42,54.34,54.34,41892.0,52.5058,52.5541,52.4768,52.4768,41892.0
2024-03-22 10:30:00,54.34,54.38,54.3,54.34,46361.0,52.4768,52.5154,52.4382,52.4768,46361.0
2024-03-22 10:35:00,54.33,54.4,54.32,54.36,52456.0,52.4672,52.5347,52.4575,52.4961,52456.0
2024-03-22 10:40:00,54.36,54.36,54.19,54.23,58369.0,52.4961,52.4961,52.332,52.3706,58369.0
2024-03-22 10:45:00,54.23,54.26,54.18,54.18,45678.0,52.3706,52.3996,52.3223,52.3223,45678.0
2024-03-22 10:50:00,54.2,54.28,54.17,54.25,67518.0,52.3416,52.4189,52.3126,52.3899,67518.0
2024-03-22 10:55:00,54.24,54.24,54.12,54.13,36067.0,52.3802,52.3802,52.2644,52.274,36067.0
2024-03-22 11:00:00,54.13,54.28,54.1,54.24,53006.0,52.274,52.4189,52.245,52.3802,53006.0
2024-03-22 11:05:00,54.23,54.25,54.16,54.16,33319.0,52.3706,52.3899,52.303,52.303,33319.0
2024-03-22 11:10:00,54.16,54.24,54.15,54.17,29220.0,52.303,52.3802,52.2933,52.3126,29220.0
2024-03-22 11:15:00,54.16,54.2,54.1,54.19,41709.0,52.303,52.3416,52.245,52.332,41709.0
2024-03-22 11:20:00,54.18,54.21,54.15,54.2,72489.0,52.3223,52.3513,52.2933,52.3416,72489.0
2024-03-22 11:25:00,54.2,54.21,54.14,54.18,34195.0,52.3416,52.3513,52.2837,52.3223,34195.0
2024-03-22 11:30:00,54.18,54.22,54.15,54.19,28802.0,52.3223,52.3609,52.2933,52.332,28802.0
2024-03-22 11:35:00,54.19,54.21,54.15,54.15,23269.0,52.332,52.3513,52.2933,52.2933,23269.0
2024-03-22 11:40:00,54.16,54.18,54.1,54.11,41078.0,52.303,52.3223,52.245,52.2547,41078.0
2024-03-22 11:45:00,54.11,54.13,54.08,54.12,25509.0,52.2547,52.274,52.2257,52.2644,25509.0
2024-03-22 11:50:00,54.12,54.17,54.08,54.1,50675.0,52.2644,52.3126,52.2257,52.245,50675.0
2024-03-22 11:55:00,54.1,54.18,54.09,54.1,44995.0,52.245,52.3223,52.2354,52.245,44995.0
2024-03-22 12:00:00,54.1,54.11,54.02,54.04,37568.0,52.245,52.2547,52.1678,52.1871,37568.0
2024-03-22 12:05:00,54.04,54.15,54.02,54.14,36251.0,52.1871,52.2933,52.1678,52.2837,36251.0
2024-03-22 12:10:00,54.14,54.16,54.1,54.13,36037.0,52.2837,52.303,52.245,52.274,36037.0
2024-03-22 12:15:00,54.13,54.2,54.1,54.16,58967.0,52.274,52.3416,52.245,52.303,58967.0
2024-03-22 12:20:00,54.15,54.16,54.08,54.11,99648.0,52.2933,52.303,52.2257,52.2547,99648.0
2024-03-22 12:25:00,54.12,54.13,54.09,54.12,18955.0,52.2644,52.274,52.2354,52.2644,18955.0
2024-03-22 12:30:00,54.12,54.13,54.05,54.08,33157.0,52.2644,52.274,52.1968,52.2257,33157.0
2024-03-22 12:35:00,54.07,54.1,54.03,54.04,38071.0,52.2161,52.245,52.1774,52.1871,38071.0
2024-03-22 12:40:00,54.04,54.05,53.96,53.97,60069.0,52.1871,52.1968,52.1098,52.1195,60069.0
2024-03-22 12:45:00,53.97,53.99,53.93,53.98,33989.0,52.1195,52.1388,52.0809,52.1292,33989.0
2024-03-22 12:50:00,53.98,53.98,53.87,53.91,67448.0,52.1292,52.1292,52.0229,52.0616,67448.0
2024-03-22 12:55:00,53.91,53.92,53.86,53.86,104035.0,52.0616,52.0712,52.0133,52.0133,104035.0
2024-03-22 13:00:00,53.86,53.9,53.85,53.87,41095.0,52.0133,52.0519,52.0036,52.0229,41095.0
2024-03-22 13:05:00,53.87,53.91,53.85,53.89,45338.0,52.0229,52.0616,52.0036,52.0422,45338.0
2024-03-22 13:10:00,53.89,53.89,53.8,53.82,79270.0,52.0422,52.0422,51.9553,51.9746,79270.0
2024-03-22 13:15:00,53.82,53.89,53.81,53.86,57259.0,51.9746,52.0422,51.965,52.0133,57259.0
2024-03-22 13:20:00,53.85,53.87,53.77,53.78,47702.0,52.0036,52.0229,51.9264,51.936,47702.0
2024-03-22 13:25:00,53.79,53.85,53.78,53.8,40565.0,51.9457,52.0036,51.936,51.9553,40565.0
2024-03-22 13:30:00,53.8,53.84,53.78,53.82,56460.0,51.9553,51.994,51.936,51.9746,56460.0
2024-03-22 13:35:00,53.81,53.83,53.74,53.77,64545.0,51.965,51.9843,51.8974,51.9264,64545.0
2024-03-22 13:40:00,53.78,53.79,53.73,53.74,53255.0,51.936,51.9457,51.8877,51.8974,53255.0
2024-03-22 13:45:00,53.74,53.76,53.7,53.71,114059.0,51.8974,51.9167,51.8588,51.8684,114059.0
2024-03-22 13:50:00,53.72,53.72,53.69,53.71,94009.0,51.8781,51.8781,51.8491,51.8684,94009.0
2024-03-22 13:55:00,53.72,53.77,53.67,53.77,97717.0,51.8781,51.9264,51.8298,51.9264,97717.0
2024-03-22 14:00:00,53.77,53.77,53.69,53.71,84605.0,51.9264,51.9264,51.8491,51.8684,84605.0
2024-03-22 14:05:00,53.71,53.8,53.7,53.78,58543.0,51.8684,51.9553,51.8588,51.936,58543.0
2024-03-22 14:10:00,53.78,53.79,53.71,53.74,83296.0,51.936,51.9457,51.8684,51.8974,83296.0
2024-03-22 14:15:00,53.74,53.76,53.71,53.74,57708.0,51.8974,51.9167,51.8684,51.8974,57708.0
2024-03-22 14:20:00,53.75,53.76,53.71,53.75,63138.0,51.907,51.9167,51.8684,51.907,63138.0
2024-03-22 14:25:00,53.75,53.79,53.71,53.71,50762.0,51.907,51.9457,51.8684,51.8684,50762.0
2024-03-22 14:30:00,53.71,53.74,53.66,53.68,81253.0,51.8684,51.8974,51.8201,51.8394,81253.0
2024-03-22 14:35:00,53.68,53.7,53.64,53.69,106730.0,51.8394,51.8588,51.8008,51.8491,106730.0
2024-03-22 14:40:00,53.69,53.69,53.61,53.64,98469.0,51.8491,51.8491,51.7718,51.8008,98469.0
2024-03-22 14:45:00,53.64,53.68,53.61,53.63,89264.0,51.8008,51.8394,51.7718,51.7912,89264.0
2024-03-22 14:50:00,53.64,53.66,53.6,53.63,255295.0,51.8008,51.8201,51.7622,51.7912,255295.0
2024-03-22 14:55:00,53.62,53.63,53.58,53.59,112231.0,51.7815,51.7912,51.7429,51.7525,112231.0
2024-03-22 15:00:00,53.59,53.67,53.58,53.66,102016.0,51.7525,51.8298,51.7429,51.8201,102016.0
2024-03-22 15:05:00,53.66,53.7,53.63,53.66,116933.0,51.8201,51.8588,51.7912,51.8201,116933.0
2024-03-22 15:10:00,53.66,53.69,53.63,53.66,83885.0,51.8201,51.8491,51.7912,51.8201,83885.0
2024-03-22 15:15:00,53.66,53.67,53.57,53.62,63844.0,51.8201,51.8298,51.7332,51.7815,63844.0
2024-03-22 15:20:00,53.62,53.69,53.6,53.64,100561.0,51.7815,51.8491,51.7622,51.8008,100561.0
2024-03-22 15:25:00,53.64,53.8,53.64,53.8,97007.0,51.8008,51.9553,51.8008,51.9553,97007.0
2024-03-22 15:30:00,53.8,53.96,53.79,53.96,78052.0,51.9553,52.1098,51.9457,52.1098,78052.0
2024-03-22 15:35:00,53.96,54.0,53.86,53.91,86303.0,52.1098,52.1485,52.0133,52.0616,86303.0
2024-03-22 15:40:00,53.92,53.94,53.83,53.85,97930.0,52.0712,52.0905,51.9843,52.0036,97930.0
2024-03-22 15:45:00,53.85,53.89,53.82,53.84,110549.0,52.0036,52.0422,51.9746,51.994,110549.0
2024-03-22 15:50:00,53.84,53.91,53.83,53.87,234017.0,51.994,52.0616,51.9843,52.0229,234017.0
2024-03-22 15:55:00,53.87,54.01,53.84,53.99,706921.0,52.0229,52.1581,51.994,52.1388,706921.0
2024-03-25 09:30:00,54.29,54.69,54.23,54.64,230601.0,52.4285,52.8148,52.3706,52.7665,230601.0
2024-03-25 09:35:00,54.66,54.72,54.54,54.59,87043.0,52.7858,52.8438,52.6699,52.7182,87043.0
2024-03-25 09:40:00,54.56,54.74,54.53,54.59,50921.0,52.6893,52.8631,52.6603,52.7182,50921.0
2024-03-25 09:45:00,54.58,54.62,54.28,54.32,54842.0,52.7086,52.7472,52.4189,52.4575,54842.0
2024-03-25 09:50:00,54.31,54.42,54.31,54.35,46739.0,52.4478,52.5541,52.4478,52.4865,46739.0
2024-03-25 09:55:00,54.36,54.41,54.35,54.39,34575.0,52.4961,52.5444,52.4865,52.5251,34575.0
2024-03-25 10:00:00,54.38,54.45,54.29,54.35,52949.0,52.5154,52.583,52.4285,52.4865,52949.0
2024-03-25 10:05:00,54.34,54.35,54.27,54.31,37844.0,52.4768,52.4865,52.4092,52.4478,37844.0
2024-03-25 10:10:00,54.3,54.35,54.28,54.31,43567.0,52.4382,52.4865,52.4189,52.4478,43567.0
2024-03-25 10:15:00,54.32,54.35,54.21,54.22,58044.0,52.4575,52.4865,52.3513,52.3609,58044.0
2024-03-25 10:20:00,54.22,54.35,54.2,54.35,159175.0,52.3609,52.4865,52.3416,52.4865,159175.0
2024-03-25 10:25:00,54.34,54.52,54.33,54.48,109052.0,52.4768,52.6506,52.4672,52.612,109052.0
2024-03-25 10:30:00,54.47,54.47,54.37,54.44,41982.0,52.6023,52.6023,52.5058,52.5734,41982.0
2024-03-25 10:35:00,54.45,54.51,54.38,54.51,26311.0,52.583,52.641,52.5154,52.641,26311.0
2024-03-25 10:40:00,54.51,54.53,54.48,54.48,44173.0,52.641,52.6603,52.612,52.612,44173.0
2024-03-25 10:45:00,54.49,54.6,54.48,54.6,44666.0,52.6217,52.7279,52.612,52.7279,44666.0
2024-03-25 10:50:00,54.6,54.68,54.58,54.61,62849.0,52.7279,52.8051,52.7086,52.7375,62849.0
2024-03-25 10:55:00,54.62,54.65,54.57,54.63,112869.0,52.7472,52.7762,52.6989,52.7569,112869.0
2024-03-25 11:00:00,54.63,54.63,54.5,54.59,74901.0,52.7569,52.7569,52.6313,52.7182,74901.0
2024-03-25 11:05:00,54.59,54.66,54.58,54.61,34441.0,52.7182,52.7858,52.7086,52.7375,34441.0
2024-03-25 11:10:00,54.61,54.62,54.58,54.59,27171.0,52.7375,52.7472,52.7086,52.7182,27171.0
2024-03-25 11:15:00,54.59,54.6,54.49,54.49,179101.0,52.7182,52.7279,52.6217,52.6217,179101.0
2024-03-25 11:20:00,54.49,54.58,54.47,54.54,125301.0,52.6217,52.7086,52.6023,52.6699,125301.0
2024-03-25 11:25:00,54.54,54.54,54.44,54.51,59702.0,52.6699,52.6699,52.5734,52.641,59702.0
2024-03-25 11:30:00,54.5,54.53,54.48,54.5,17446.0,52.6313,52.6603,52.612,52.6313,17446.0
2024-03-25 11:35:00,54.5,54.51,54.47,54.5,27253.0,52.6313,52.641,52.6023,52.6313,27253.0
2024-03-25 11:40:00,54.49,54.57,54.48,54.56,61965.0,52.6217,52.6989,52.612,52.6893,61965.0
2024-03-25 11:45:00,54.57,54.68,54.54,54.59,182285.0,52.6989,52.8051,52.6699,52.7182,182285.0
2024-03-25 11:50:00,54.59,54.59,54.49,54.52,65198.0,52.7182,52.7182,52.6217,52.6506,65198.0
2024-03-25 11:55:00,54.52,54.55,54.5,54.51,102626.0,52.6506,52.6796,52.6313,52.641,102626.0
2024-03-25 12:00:00,54.51,54.55,54.47,54.5,114689.0,52.641,52.6796,52.6023,52.6313,114689.0
2024-03-25 12:05:00,54.5,54.54,54.48,54.52,90469.0,52.6313,52.6699,52.612,52.6506,90469.0
2024-03-25 12:10:00,54.53,54.57,54.47,54.49,121731.0,52.6603,52.6989,52.6023,52.6217,121731.0
2024-03-25 12:15:00,54.49,54.5,54.43,54.5,141585.0,52.6217,52.6313,52.5637,52.6313,141585.0
2024-03-25 12:20:00,54.51,54.52,54.45,54.48,64744.0,52.641,52.6506,52.583,52.612,64744.0
2024-03-25 12:25:00,54.48,54.53,54.46,54.5,30500.0,52.612,52.6603,52.5927,52.6313,30500.0
2024-03-25 12:30:00,54.51,54.53,54.45,54.45,72485.0,52.641,52.6603,52.583,52.583,72485.0
2024-03-25 12:35:00,54.47,54.53,54.45,54.52,65375.0,52.6023,52.6603,52.583,52.6506,65375.0
2024-03-25 12:40:00,54.52,54.54,54.44,54.45,45249.0,52.6506,52.6699,52.5734,52.583,45249.0
2024-03-25 12:45:00,54.44,54.46,54.39,54.41,52408.0,52.5734,52.5927,52.5251,52.5444,52408.0
2024-03-25 12:50:00,54.41,54.46,54.4,54.41,23249.0,52.5444,52.5927,52.5347,52.5444,23249.0
2024-03-25 12:55:00,54.41,54.45,54.4,54.45,25616.0,52.5444,52.583,52.5347,52.583,25616.0
2024-03-25 13:00:00,54.45,54.45,54.36,54.41,29149.0,52.583,52.583,52.4961,52.5444,29149.0
2024-03-25 13:05:00,54.41,54.43,54.36,54.43,61850.0,52.5444,52.5637,52.4961,52.5637,61850.0
2024-03-25 13:10:00,54.43,54.43,54.36,54.38,42118.0,52.5637,52.5637,52.4961,52.5154,42118.0
2024-03-25 13:15:00,54.37,54.4,54.35,54.4,19309.0,52.5058,52.5347,52.4865,52.5347,19309.0
2024-03-25 13:20:00,54.4,54.4,54.35,54.36,61817.0,52.5347,52.5347,52.4865,52.4961,61817.0
2024-03-25 13:25:00,54.37,54.39,54.32,54.35,39630.0,52.5058,52.5251,52.4575,52.4865,39630.0
2024-03-25 13:30:00,54.35,54.37,54.3,54.34,34041.0,52.4865,52.5058,52.4382,52.4768,34041.0
2024-03-25 13:35:00,54.34,54.36,54.3,54.35,93871.0,52.4768,52.4961,52.4382,52.4865,93871.0
2024-03-25 13:40:00,54.33,54.35,54.3,54.32,22568.0,52.4672,52.4865,52.4382,52.4575,22568.0
2024-03-25 13:45:00,54.32,54.33,54.29,54.33,35553.0,52.4575,52.4672,52.4285,52.4672,35553.0
2024-03-25 13:50:00,54.33,54.39,54.29,54.33,137844.0,52.4672,52.5251,52.4285,52.4672,137844.0
2024-03-25 13:55:00,54.33,54.34,54.3,54.32,47422.0,52.4672,52.4768,52.4382,52.4575,47422.0
2024-03-25 14:00:00,54.32,54.33,54.28,54.31,55653.0,52.4575,52.4672,52.4189,52.4478,55653.0
2024-03-25 14:05:00,54.32,54.34,54.3,54.34,31835.0,52.4575,52.4768,52.4382,52.4768,31835.0
2024-03-25 14:10:00,54.34,54.34,54.25,54.27,30578.0,52.4768,52.4768,52.3899,52.4092,30578.0
2024-03-25 14:15:00,54.27,54.32,54.25,54.32,22487.0,52.4092,52.4575,52.3899,52.4575,22487.0
2024-03-25 14:20:00,54.32,54.33,54.29,54.32,28928.0,52.4575,52.4672,52.4285,52.4575,28928.0
2024-03-25 14:25:00,54.32,54.34,54.3,54.33,35469.0,52.4575,52.4768,52.4382,52.4672,35469.0
2024-03-25 14:30:00,54.33,54.38,54.27,54.36,53748.0,52.4672,52.5154,52.4092,52.4961,53748.0
2024-03-25 14:35:00,54.36,54.38,54.34,54.36,38493.0,52.4961,52.5154,52.4768,52.4961,38493.0
2024-03-25 14:40:00,54.36,54.39,54.35,54.37,33111.0,52.4961,52.5251,52.4865,52.5058,33111.0
2024-03-25 14:45:00,54.37,54.38,54.35,54.38,39120.0,52.5058,52.5154,52.4865,52.5154,39120.0
2024-03-25 14:50:00,54.38,54.4,54.32,54.35,71039.0,52.5154,52.5347,52.4575,52.4865,71039.0
2024-03-25 14:55:00,54.35,54.4,54.34,54.39,35741.0,52.4865,52.5347,52.4768,52.5251,35741.0
2024-03-25 15:00:00,54.4,54.43,54.37,54.39,134607.0,52.5347,52.5637,52.5058,52.5251,134607.0
2024-03-25 15:05:00,54.39,54.43,54.33,54.34,70548.0,52.5251,52.5637,52.4672,52.4768,70548.0
2024-03-25 15:10:00,54.34,54.38,54.33,54.37,53701.0,52.4768,52.5154,52.4672,52.5058,53701.0
2024-03-25 15:15:00,54.36,54.37,54.31,54.34,68453.0,52.4961,52.5058,52.4478,52.4768,68453.0
2024-03-25 15:20:00,54.35,54.38,54.32,54.37,42013.0,52.4865,52.5154,52.4575,52.5058,42013.0
2024-03-25 15:25:00,54.36,54.38,54.33,54.33,57676.0,52.4961,52.5154,52.4672,52.4672,57676.0
2024-03-25 15:30:00,54.34,54.38,54.3,54.32,79489.0,52.4768,52.5154,52.4382,52.4575,79489.0
2024-03-25 15:35:00,54.32,54.35,54.27,54.3,87379.0,52.4575,52.4865,52.4092,52.4382,87379.0
2024-03-25 15:40:00,54.3,54.32,54.26,54.29,124228.0,52.4382,52.4575,52.3996,52.4285,124228.0
2024-03-25 15:45:00,54.29,54.31,54.22,54.23,124313.0,52.4285,52.4478,52.3609,52.3706,124313.0
2024-03-25 15:50:00,54.22,54.28,54.2,54.25,230904.0,52.3609,52.4189,52.3416,52.3899,230904.0
2024-03-25 15:55:00,54.25,54.33,54.22,54.32,363754.0,52.3899,52.4672,52.3609,52.4575,363754.0
2024-03-26 09:30:00,54.38,54.6,54.28,54.53,143781.0,52.5154,52.7279,52.4189,52.6603,143781.0
2024-03-26 09:35:00,54.53,54.55,54.24,54.25,52470.0,52.6603,52.6796,52.3802,52.3899,52470.0
2024-03-26 09:40:00,54.24,54.24,54.08,54.2,77690.0,52.3802,52.3802,52.2257,52.3416,77690.0
2024-03-26 09:45:00,54.2,54.51,54.19,54.5,50876.0,52.3416,52.641,52.332,52.6313,50876.0
2024-03-26 09:50:00,54.51,54.54,54.4,54.46,39312.0,52.641,52.6699,52.5347,52.5927,39312.0
2024-03-26 09:55:00,54.44,54.48,54.36,54.39,30917.0,52.5734,52.612,52.4961,52.5251,30917.0
2024-03-26 10:00:00,54.4,54.45,54.34,54.41,60602.0,52.5347,52.583,52.4768,52.5444,60602.0
2024-03-26 10:05:00,54.41,54.48,54.41,54.41,33875.0,52.5444,52.612,52.5444,52.5444,33875.0
2024-03-26 10:10:00,54.41,54.47,54.41,54.42,55928.0,52.5444,52.6023,52.5444,52.5541,55928.0
2024-03-26 10:15:00,54.43,54.48,54.38,54.41,31422.0,52.5637,52.612,52.5154,52.5444,31422.0
2024-03-26 10:20:00,54.41,54.48,54.38,54.44,48213.0,52.5444,52.612,52.5154,52.5734,48213.0
2024-03-26 10:25:00,54.46,54.48,54.38,54.44,32147.0,52.5927,52.612,52.5154,52.5734,32147.0
2024-03-26 10:30:00,54.44,54.44,54.3,54.34,42905.0,52.5734,52.5734,52.4382,52.4768,42905.0
2024-03-26 10:35:00,54.34,54.34,54.26,54.32,26994.0,52.4768,52.4768,52.3996,52.4575,26994.0
2024-03-26 10:40:00,54.31,54.4,54.29,54.37,30631.0,52.4478,52.5347,52.4285,52.5058,30631.0
2024-03-26 10:45:00,54.37,54.38,54.27,54.28,32541.0,52.5058,52.5154,52.4092,52.4189,32541.0
2024-03-26 10:50:00,54.28,54.28,54.13,54.14,77120.0,52.4189,52.4189,52.274,52.2837,77120.0
2024-03-26 10:55:00,54.14,54.23,54.14,54.19,31772.0,52.2837,52.3706,52.2837,52.332,31772.0
2024-03-26 11:00:00,54.18,54.21,54.15,54.15,36449.0,52.3223,52.3513,52.2933,52.2933,36449.0
2024-03-26 11:05:00,54.14,54.16,54.12,54.15,28410.0,52.2837,52.303,52.2644,52.2933,28410.0
2024-03-26 11:10:00,54.15,54.16,54.08,54.11,24756.0,52.2933,52.303,52.2257,52.2547,24756.0
2024-03-26 11:15:00,54.1,54.11,54.07,54.09,15884.0,52.245,52.2547,52.2161,52.2354,15884.0
2024-03-26 11:20:00,54.09,54.09,53.97,54.01,56215.0,52.2354,52.2354,52.1195,52.1581,56215.0
2024-03-26 11:25:00,54.02,54.06,54.0,54.03,28647.0,52.1678,52.2064,52.1485,52.1774,28647.0
2024-03-26 11:30:00,54.02,54.11,54.02,54.11,29085.0,52.1678,52.2547,52.1678,52.2547,29085.0
2024-03-26 11:35:00,54.11,54.11,54.04,54.09,31362.0,52.2547,52.2547,52.1871,52.2354,31362.0
2024-03-26 11:40:00,54.1,54.22,54.09,54.22,22467.0,52.245,52.3609,52.2354,52.3609,22467.0
2024-03-26 11:45:00,54.22,54.24,54.15,54.18,98115.0,52.3609,52.3802,52.2933,52.3223,98115.0
2024-03-26 11:50:00,54.19,54.25,54.17,54.21,60898.0,52.332,52.3899,52.3126,52.3513,60898.0
2024-03-26 11:55:00,54.21,54.22,54.14,54.17,18339.0,52.3513,52.3609,52.2837,52.3126,18339.0
2024-03-26 12:00:00,54.16,54.21,54.13,54.19,55982.0,52.303,52.3513,52.274,52.332,55982.0
2024-03-26 12:05:00,54.2,54.22,54.16,54.19,21004.0,52.3416,52.3609,52.303,52.332,21004.0
2024-03-26 12:10:00,54.19,54.21,54.18,54.18,18878.0,52.332,52.3513,52.3223,52.3223,18878.0
2024-03-26 12:15:00,54.18,54.21,54.14,54.21,20795.0,52.3223,52.3513,52.2837,52.3513,20795.0
2024-03-26 12:20:00,54.21,54.28,54.21,54.26,24284.0,52.3513,52.4189,52.3513,52.3996,24284.0
2024-03-26 12:25:00,54.26,54.29,54.23,54.23,43225.0,52.3996,52.4285,52.3706,52.3706,43225.0
2024-03-26 12:30:00,54.23,54.26,54.18,54.18,28260.0,52.3706,52.3996,52.3223,52.3223,28260.0
2024-03-26 12:35:00,54.18,54.28,54.16,54.27,51408.0,52.3223,52.4189,52.303,52.4092,51408.0
2024-03-26 12:40:00,54.27,54.28,54.2,54.21,88297.0,52.4092,52.4189,52.3416,52.3513,88297.0
2024-03-26 12:45:00,54.21,54.22,54.17,54.17,25861.0,52.3513,52.3609,52.3126,52.3126,25861.0
2024-03-26 12:50:00,54.17,54.21,54.17,54.19,25195.0,52.3126,52.3513,52.3126,52.332,25195.0
2024-03-26 12:55:00,54.19,54.22,54.15,54.19,32466.0,52.332,52.3609,52.2933,52.332,32466.0
2024-03-26 13:00:00,54.19,54.22,54.17,54.18,24800.0,52.332,52.3609,52.3126,52.3223,24800.0
2024-03-26 13:05:00,54.19,54.21,54.17,54.18,25936.0,52.332,52.3513,52.3126,52.3223,25936.0
2024-03-26 13:10:00,54.18,54.23,54.18,54.21,27833.0,52.3223,52.3706,52.3223,52.3513,27833.0
2024-03-26 13:15:00,54.2,54.27,54.2,54.27,38921.0,52.3416,52.4092,52.3416,52.4092,38921.0
2024-03-26 13:20:00,54.27,54.29,54.14,54.16,38897.0,52.4092,52.4285,52.2837,52.303,38897.0
2024-03-26 13:25:00,54.16,54.19,54.13,54.16,21026.0,52.303,52.332,52.274,52.303,21026.0
2024-03-26 13:30:00,54.16,54.17,54.13,54.15,19126.0,52.303,52.3126,52.274,52.2933,19126.0
2024-03-26 13:35:00,54.15,54.23,54.13,54.17,56229.0,52.2933,52.3706,52.274,52.3126,56229.0
2024-03-26 13:40:00,54.17,54.18,54.15,54.17,25978.0,52.3126,52.3223,52.2933,52.3126,25978.0
2024-03-26 13:45:00,54.18,54.21,54.17,54.19,63462.0,52.3223,52.3513,52.3126,52.332,63462.0
2024-03-26 13:50:00,54.19,54.22,54.18,54.2,52041.0,52.332,52.3609,52.3223,52.3416,52041.0
2024-03-26 13:55:00,54.2,54.2,54.17,54.19,26155.0,52.3416,52.3416,52.3126,52.332,26155.0
2024-03-26 14:00:00,54.19,54.21,54.17,54.21,24539.0,52.332,52.3513,52.3126,52.3513,24539.0
2024-03-26 14:05:00,54.21,54.26,54.19,54.22,60726.0,52.3513,52.3996,52.332,52.3609,60726.0
2024-03-26 14:10:00,54.22,54.22,54.18,54.19,27628.0,52.3609,52.3609,52.3223,52.332,27628.0
2024-03-26 14:15:00,54.19,54.21,54.18,54.2,38222.0,52.332,52.3513,52.3223,52.3416,38222.0
2024-03-26 14:20:00,54.21,54.21,54.18,54.19,18501.0,52.3513,52.3513,52.3223,52.332,18501.0
2024-03-26 14:25:00,54.19,54.22,54.17,54.21,32045.0,52.332,52.3609,52.3126,52.3513,32045.0
2024-03-26 14:30:00,54.21,54.23,54.16,54.22,65768.0,52.3513,52.3706,52.303,52.3609,65768.0
2024-03-26 14:35:00,54.22,54.3,54.22,54.3,17527.0,52.3609,52.4382,52.3609,52.4382,17527.0
2024-03-26 14:40:00,54.31,54.31,54.25,54.27,26342.0,52.4478,52.4478,52.3899,52.4092,26342.0
2024-03-26 14:45:00,54.27,54.3,54.27,54.29,23405.0,52.4092,52.4382,52.4092,52.4285,23405.0
2024-03-26 14:50:00,54.29,54.33,54.28,54.33,20972.0,52.4285,52.4672,52.4189,52.4672,20972.0
2024-03-26 14:55:00,54.33,54.33,54.26,54.29,40099.0,52.4672,52.4672,52.3996,52.4285,40099.0
2024-03-26 15:00:00,54.29,54.29,54.24,54.26,28469.0,52.4285,52.4285,52.3802,52.3996,28469.0
2024-03-26 15:05:00,54.26,54.31,54.25,54.3,31813.0,52.3996,52.4478,52.3899,52.4382,31813.0
2024-03-26 15:10:00,54.31,54.39,54.3,54.38,40785.0,52.4478,52.5251,52.4382,52.5154,40785.0
2024-03-26 15:15:00,54.39,54.39,54.28,54.3,56962.0,52.5251,52.5251,52.4189,52.4382,56962.0
2024-03-26 15:20:00,54.3,54.35,54.29,54.31,36992.0,52.4382,52.4865,52.4285,52.4478,36992.0
2024-03-26 15:25:00,54.31,54.35,54.3,54.33,44164.0,52.4478,52.4865,52.4382,52.4672,44164.0
2024-03-26 15:30:00,54.33,54.35,54.3,54.32,30594.0,52.4672,52.4865,52.4382,52.4575,30594.0
2024-03-26 15:35:00,54.31,54.32,54.27,54.31,43273.0,52.4478,52.4575,52.4092,52.4478,43273.0
2024-03-26 15:40:00,54.31,54.33,54.21,54.22,62330.0,52.4478,52.4672,52.3513,52.3609,62330.0
2024-03-26 15:45:00,54.22,54.22,54.14,54.16,67859.0,52.3609,52.3609,52.2837,52.303,67859.0
2024-03-26 15:50:00,54.15,54.24,54.11,54.23,226247.0,52.2933,52.3802,52.2547,52.3706,226247.0
2024-03-26 15:55:00,54.24,54.24,54.03,54.06,669790.0,52.3802,52.3802,52.1774,52.2064,669790.0
2024-03-27 09:30:00,54.02,54.47,53.9,54.41,159845.0,52.1678,52.6023,52.0519,52.5444,159845.0
2024-03-27 09:35:00,54.41,54.57,54.33,54.36,48493.0,52.5444,52.6989,52.4672,52.4961,48493.0
2024-03-27 09:40:00,54.35,54.37,54.18,54.26,38540.0,52.4865,52.5058,52.3223,52.3996,38540.0
2024-03-27 09:45:00,54.26,54.28,54.12,54.26,70848.0,52.3996,52.4189,52.2644,52.3996,70848.0
2024-03-27 09:50:00,54.28,54.34,54.23,54.28,40647.0,52.4189,52.4768,52.3706,52.4189,40647.0
2024-03-27 09:55:00,54.28,54.38,54.27,54.37,22647.0,52.4189,52.5154,52.4092,52.5058,22647.0
2024-03-27 10:00:00,54.37,54.48,54.31,54.43,57477.0,52.5058,52.612,52.4478,52.5637,57477.0
2024-03-27 10:05:00,54.43,54.59,54.4,54.58,40994.0,52.5637,52.7182,52.5347,52.7086,40994.0
2024-03-27 10:10:00,54.59,54.74,54.57,54.7,109239.0,52.7182,52.8631,52.6989,52.8245,109239.0
2024-03-27 10:15:00,54.7,54.78,54.68,54.72,64157.0,52.8245,52.9017,52.8051,52.8438,64157.0
2024-03-27 10:20:00,54.73,54.74,54.61,54.71,117055.0,52.8534,52.8631,52.7375,52.8341,117055.0
2024-03-27 10:25:00,54.71,54.77,54.65,54.77,36859.0,52.8341,52.8921,52.7762,52.8921,36859.0
2024-03-27 10:30:00,54.78,54.82,54.73,54.78,40577.0,52.9017,52.9403,52.8534,52.9017,40577.0
2024-03-27 10:35:00,54.79,54.82,54.75,54.79,48921.0,52.9114,52.9403,52.8727,52.9114,48921.0
2024-03-27 10:40:00,54.79,54.84,54.75,54.77,59995.0,52.9114,52.9597,52.8727,52.8921,59995.0
2024-03-27 10:45:00,54.77,54.78,54.69,54.73,46526.0,52.8921,52.9017,52.8148,52.8534,46526.0
2024-03-27 10:50:00,54.74,54.75,54.67,54.68,56010.0,52.8631,52.8727,52.7955,52.8051,56010.0
2024-03-27 10:55:00,54.67,54.73,54.64,54.65,42665.0,52.7955,52.8534,52.7665,52.7762,42665.0
2024-03-27 11:00:00,54.65,54.69,54.63,54.67,49882.0,52.7762,52.8148,52.7569,52.7955,49882.0
2024-03-27 11:05:00,54.67,54.67,54.58,54.62,96589.0,52.7955,52.7955,52.7086,52.7472,96589.0
2024-03-27 11:10:00,54.62,54.64,54.58,54.63,60039.0,52.7472,52.7665,52.7086,52.7569,60039.0
2024-03-27 11:15:00,54.64,54.65,54.52,54.52,73474.0,52.7665,52.7762,52.6506,52.6506,73474.0
2024-03-27 11:20:00,54.53,54.59,54.5,54.58,73348.0,52.6603,52.7182,52.6313,52.7086,73348.0
2024-03-27 11:25:00,54.59,54.65,54.59,54.64,47603.0,52.7182,52.7762,52.7182,52.7665,47603.0
2024-03-27 11:30:00,54.64,54.64,54.58,54.6,35232.0,52.7665,52.7665,52.7086,52.7279,35232.0
2024-03-27 11:35:00,54.6,54.6,54.49,54.49,20074.0,52.7279,52.7279,52.6217,52.6217,20074.0
2024-03-27 11:40:00,54.48,54.53,54.48,54.52,33426.0,52.612,52.6603,52.612,52.6506,33426.0
2024-03-27 11:45:00,54.51,54.54,54.47,54.5,41179.0,52.641,52.6699,52.6023,52.6313,41179.0
2024-03-27 11:50:00,54.5,54.51,54.44,54.48,24054.0,52.6313,52.641,52.5734,52.612,24054.0
2024-03-27 11:55:00,54.49,54.51,54.46,54.48,27910.0,52.6217,52.641,52.5927,52.612,27910.0
2024-03-27 12:00:00,54.48,54.51,54.44,54.45,22336.0,52.612,52.641,52.5734,52.583,22336.0
2024-03-27 12:05:00,54.44,54.45,54.4,54.45,26588.0,52.5734,52.583,52.5347,52.583,26588.0
2024-03-27 12:10:00,54.45,54.49,54.44,54.45,32879.0,52.583,52.6217,52.5734,52.583,32879.0
2024-03-27 12:15:00,54.45,54.5,54.42,54.5,23370.0,52.583,52.6313,52.5541,52.6313,23370.0
2024-03-27 12:20:00,54.49,54.53,54.48,54.53,44707.0,52.6217,52.6603,52.612,52.6603,44707.0
2024-03-27 12:25:00,54.53,54.53,54.49,54.5,23137.0,52.6603,52.6603,52.6217,52.6313,23137.0
2024-03-27 12:30:00,54.51,54.51,54.47,54.48,15829.0,52.641,52.641,52.6023,52.612,15829.0
2024-03-27 12:35:00,54.48,54.49,54.46,54.47,15480.0,52.612,52.6217,52.5927,52.6023,15480.0
2024-03-27 12:40:00,54.47,54.5,54.43,54.49,17570.0,52.6023,52.6313,52.5637,52.6217,17570.0
2024-03-27 12:45:00,54.49,54.51,54.47,54.5,14160.0,52.6217,52.641,52.6023,52.6313,14160.0
2024-03-27 12:50:00,54.5,54.51,54.48,54.49,19424.0,52.6313,52.641,52.612,52.6217,19424.0
2024-03-27 12:55:00,54.48,54.53,54.47,54.52,14854.0,52.612,52.6603,52.6023,52.6506,14854.0
2024-03-27 13:00:00,54.51,54.52,54.45,54.46,17313.0,52.641,52.6506,52.583,52.5927,17313.0
2024-03-27 13:05:00,54.45,54.45,54.41,54.44,13873.0,52.583,52.583,52.5444,52.5734,13873.0
2024-03-27 13:10:00,54.43,54.44,54.4,54.41,10854.0,52.5637,52.5734,52.5347,52.5444,10854.0
2024-03-27 13:15:00,54.41,54.47,54.4,54.47,17403.0,52.5444,52.6023,52.5347,52.6023,17403.0
2024-03-27 13:20:00,54.47,54.51,54.46,54.5,14156.0,52.6023,52.641,52.5927,52.6313,14156.0
2024-03-27 13:25:00,54.51,54.54,54.49,54.5,24684.0,52.641,52.6699,52.6217,52.6313,24684.0
2024-03-27 13:30:00,54.5,54.58,54.49,54.55,40857.0,52.6313,52.7086,52.6217,52.6796,40857.0
2024-03-27 13:35:00,54.55,54.6,54.53,54.57,42496.0,52.6796,52.7279,52.6603,52.6989,42496.0
2024-03-27 13:40:00,54.57,54.65,54.56,54.65,44048.0,52.6989,52.7762,52.6893,52.7762,44048.0
2024-03-27 13:45:00,54.65,54.65,54.59,54.6,45664.0,52.7762,52.7762,52.7182,52.7279,45664.0
2024-03-27 13:50:00,54.6,54.62,54.59,54.61,23152.0,52.7279,52.7472,52.7182,52.7375,23152.0
2024-03-27 13:55:00,54.6,54.61,54.57,54.57,31505.0,52.7279,52.7375,52.6989,52.6989,31505.0
2024-03-27 14:00:00,54.57,54.61,54.57,54.6,23676.0,52.6989,52.7375,52.6989,52.7279,23676.0
2024-03-27 14:05:00,54.59,54.64,54.58,54.61,43976.0,52.7182,52.7665,52.7086,52.7375,43976.0
2024-03-27 14:10:00,54.6,54.62,54.56,54.58,23652.0,52.7279,52.7472,52.6893,52.7086,23652.0
2024-03-27 14:15:00,54.58,54.61,54.57,54.59,20531.0,52.7086,52.7375,52.6989,52.7182,20531.0
2024-03-27 14:20:00,54.6,54.62,54.59,54.61,17704.0,52.7279,52.7472,52.7182,52.7375,17704.0
2024-03-27 14:25:00,54.61,54.66,54.6,54.64,31730.0,52.7375,52.7858,52.7279,52.7665,31730.0
2024-03-27 14:30:00,54.64,54.69,54.62,54.69,26142.0,52.7665,52.8148,52.7472,52.8148,26142.0
2024-03-27 14:35:00,54.69,54.69,54.63,54.64,32321.0,52.8148,52.8148,52.7569,52.7665,32321.0
2024-03-27 14:40:00,54.64,54.66,54.63,54.66,21174.0,52.7665,52.7858,52.7569,52.7858,21174.0
2024-03-27 14:45:00,54.66,54.7,54.65,54.7,86885.0,52.7858,52.8245,52.7762,52.8245,86885.0
2024-03-27 14:50:00,54.7,54.71,54.67,54.68,44251.0,52.8245,52.8341,52.7955,52.8051,44251.0
2024-03-27 14:55:00,54.69,54.72,54.67,54.69,33888.0,52.8148,52.8438,52.7955,52.8148,33888.0
2024-03-27 15:00:00,54.69,54.75,54.67,54.71,38708.0,52.8148,52.8727,52.7955,52.8341,38708.0
2024-03-27 15:05:00,54.72,54.73,54.68,54.72,39047.0,52.8438,52.8534,52.8051,52.8438,39047.0
2024-03-27 15:10:00,54.72,54.72,54.62,54.63,38022.0,52.8438,52.8438,52.7472,52.7569,38022.0
2024-03-27 15:15:00,54.62,54.63,54.58,54.62,33319.0,52.7472,52.7569,52.7086,52.7472,33319.0
2024-03-27 15:20:00,54.62,54.66,54.6,54.63,45469.0,52.7472,52.7858,52.7279,52.7569,45469.0
2024-03-27 15:25:00,54.63,54.64,54.59,54.6,54783.0,52.7569,52.7665,52.7182,52.7279,54783.0
2024-03-27 15:30:00,54.61,54.61,54.53,54.54,113759.0,52.7375,52.7375,52.6603,52.6699,113759.0
2024-03-27 15:35:00,54.55,54.62,54.51,54.61,201670.0,52.6796,52.7472,52.641,52.7375,201670.0
2024-03-27 15:40:00,54.61,54.61,54.52,54.55,150221.0,52.7375,52.7375,52.6506,52.6796,150221.0
2024-03-27 15:45:00,54.55,54.7,54.52,54.66,169606.0,52.6796,52.8245,52.6506,52.7858,169606.0
2024-03-27 15:50:00,54.66,54.71,54.6,54.68,216797.0,52.7858,52.8341,52.7279,52.8051,216797.0
2024-03-27 15:55:00,54.68,54.92,54.61,54.9,696829.0,52.8051,53.0369,52.7375,53.0176,696829.0
2024-03-28 09:30:00,55.42,55.69,55.29,55.55,325466.0,53.5198,53.7805,53.3942,53.6453,325466.0
2024-03-28 09:35:00,55.52,55.57,55.29,55.37,83322.0,53.6163,53.6646,53.3942,53.4715,83322.0
2024-03-28 09:40:00,55.39,55.39,55.2,55.2,61235.0,53.4908,53.4908,53.3073,53.3073,61235.0
2024-03-28 09:45:00,55.2,55.21,55.03,55.04,42343.0,53.3073,53.317,53.1431,53.1528,42343.0
2024-03-28 09:50:00,55.02,55.14,55.0,55.05,40068.0,53.1335,53.2494,53.1142,53.1625,40068.0
2024-03-28 09:55:00,55.04,55.08,54.98,55.08,41926.0,53.1528,53.1914,53.0949,53.1914,41926.0
2024-03-28 10:00:00,55.1,55.13,54.98,55.01,51302.0,53.2107,53.2397,53.0949,53.1238,51302.0
2024-03-28 10:05:00,55.04,55.11,55.02,55.03,39314.0,53.1528,53.2204,53.1335,53.1431,39314.0
2024-03-28 10:10:00,55.03,55.05,54.95,55.01,31159.0,53.1431,53.1625,53.0659,53.1238,31159.0
2024-03-28 10:15:00,55.02,55.07,54.96,54.98,39930.0,53.1335,53.1818,53.0755,53.0949,39930.0
2024-03-28 10:20:00,54.97,55.03,54.93,55.01,27233.0,53.0852,53.1431,53.0466,53.1238,27233.0
2024-03-28 10:25:00,55.0,55.04,54.96,55.03,30976.0,53.1142,53.1528,53.0755,53.1431,30976.0
2024-03-28 10:30:00,55.02,55.04,54.91,54.93,38511.0,53.1335,53.1528,53.0273,53.0466,38511.0
2024-03-28 10:35:00,54.93,55.02,54.91,55.0,50525.0,53.0466,53.1335,53.0273,53.1142,50525.0
2024-03-28 10:40:00,55.0,55.01,54.81,54.82,44012.0,53.1142,53.1238,52.9307,52.9403,44012.0
2024-03-28 10:45:00,54.81,54.89,54.81,54.85,32826.0,52.9307,53.0079,52.9307,52.9693,32826.0
2024-03-28 10:50:00,54.86,55.02,54.84,54.99,57217.0,52.979,53.1335,52.9597,53.1045,57217.0
2024-03-28 10:55:00,55.0,55.01,54.93,55.0,52452.0,53.1142,53.1238,53.0466,53.1142,52452.0
2024-03-28 11:00:00,54.98,55.1,54.96,55.1,45998.0,53.0949,53.2107,53.0755,53.2107,45998.0
2024-03-28 11:05:00,55.1,55.1,54.97,55.03,36984.0,53.2107,53.2107,53.0852,53.1431,36984.0
2024-03-28 11:10:00,55.03,55.04,54.96,55.0,32264.0,53.1431,53.1528,53.0755,53.1142,32264.0
2024-03-28 11:15:00,55.01,55.02,54.96,54.99,29842.0,53.1238,53.1335,53.0755,53.1045,29842.0
2024-03-28 11:20:00,54.99,55.08,54.98,55.07,14680.0,53.1045,53.1914,53.0949,53.1818,14680.0
2024-03-28 11:25:00,55.07,55.15,55.06,55.14,25002.0,53.1818,53.259,53.1721,53.2494,25002.0
2024-03-28 11:30:00,55.15,55.15,55.04,55.05,23044.0,53.259,53.259,53.1528,53.1625,23044.0
2024-03-28 11:35:00,55.05,55.08,55.03,55.07,26946.0,53.1625,53.1914,53.1431,53.1818,26946.0
2024-03-28 11:40:00,55.07,55.09,55.02,55.02,39517.0,53.1818,53.2011,53.1335,53.1335,39517.0
2024-03-28 11:45:00,55.03,55.03,54.98,55.01,53752.0,53.1431,53.1431,53.0949,53.1238,53752.0
2024-03-28 11:50:00,55.01,55.04,54.99,55.03,69838.0,53.1238,53.1528,53.1045,53.1431,69838.0
2024-03-28 11:55:00,55.03,55.04,54.94,54.95,25295.0,53.1431,53.1528,53.0562,53.0659,25295.0
2024-03-28 12:00:00,54.95,54.95,54.87,54.94,55964.0,53.0659,53.0659,52.9886,53.0562,55964.0
2024-03-28 12:05:00,54.93,54.93,54.87,54.89,33414.0,53.0466,53.0466,52.9886,53.0079,33414.0
2024-03-28 12:10:00,54.9,55.0,54.89,54.94,80896.0,53.0176,53.1142,53.0079,53.0562,80896.0
2024-03-28 12:15:00,54.94,54.94,54.87,54.88,26643.0,53.0562,53.0562,52.9886,52.9983,26643.0
2024-03-28 12:20:00,54.89,54.98,54.87,54.98,42121.0,53.0079,53.0949,52.9886,53.0949,42121.0
2024-03-28 12:25:00,54.97,55.0,54.89,54.9,21909.0,53.0852,53.1142,53.0079,53.0176,21909.0
2024-03-28 12:30:00,54.89,54.89,54.82,54.83,24413.0,53.0079,53.0079,52.9403,52.95,24413.0
2024-03-28 12:35:00,54.83,54.9,54.82,54.88,38687.0,52.95,53.0176,52.9403,52.9983,38687.0
2024-03-28 12:40:00,54.89,54.95,54.85,54.91,26939.0,53.0079,53.0659,52.9693,53.0273,26939.0
2024-03-28 12:45:00,54.91,54.93,54.88,54.89,47709.0,53.0273,53.0466,52.9983,53.0079,47709.0
2024-03-28 12:50:00,54.89,54.92,54.86,54.91,72692.0,53.0079,53.0369,52.979,53.0273,72692.0
2024-03-28 12:55:00,54.91,54.94,54.88,54.9,41810.0,53.0273,53.0562,52.9983,53.0176,41810.0
2024-03-28 13:00:00,54.89,54.9,54.86,54.88,30111.0,53.0079,53.0176,52.979,52.9983,30111.0
2024-03-28 13:05:00,54.88,54.91,54.87,54.9,19079.0,52.9983,53.0273,52.9886,53.0176,19079.0
2024-03-28 13:10:00,54.89,54.91,54.87,54.89,17314.0,53.0079,53.0273,52.9886,53.0079,17314.0
2024-03-28 13:15:00,54.89,54.89,54.84,54.84,22471.0,53.0079,53.0079,52.9597,52.9597,22471.0
2024-03-28 13:20:00,54.84,54.88,54.83,54.85,17243.0,52.9597,52.9983,52.95,52.9693,17243.0
2024-03-28 13:25:00,54.84,54.88,54.81,54.84,27003.0,52.9597,52.9983,52.9307,52.9597,27003.0
2024-03-28 13:30:00,54.84,54.85,54.78,54.8,22508.0,52.9597,52.9693,52.9017,52.921,22508.0
2024-03-28 13:35:00,54.8,54.84,54.79,54.83,22271.0,52.921,52.9597,52.9114,52.95,22271.0
2024-03-28 13:40:00,54.82,54.85,54.79,54.85,18912.0,52.9403,52.9693,52.9114,52.9693,18912.0
2024-03-28 13:45:00,54.85,54.88,54.84,54.88,23548.0,52.9693,52.9983,52.9597,52.9983,23548.0
2024-03-28 13:50:00,54.88,54.93,54.86,54.88,22733.0,52.9983,53.0466,52.979,52.9983,22733.0
2024-03-28 13:55:00,54.87,54.91,54.86,54.87,21780.0,52.9886,53.0273,52.979,52.9886,21780.0
2024-03-28 14:00:00,54.86,54.94,54.85,54.94,44251.0,52.979,53.0562,52.9693,53.0562,44251.0
2024-03-28 14:05:00,54.94,54.95,54.91,54.92,34388.0,53.0562,53.0659,53.0273,53.0369,34388.0
2024-03-28 14:10:00,54.91,54.93,54.87,54.88,29606.0,53.0273,53.0466,52.9886,52.9983,29606.0
2024-03-28 14:15:00,54.89,54.91,54.85,54.87,22637.0,53.0079,53.0273,52.9693,52.9886,22637.0
2024-03-28 14:20:00,54.87,54.91,54.86,54.88,28000.0,52.9886,53.0273,52.979,52.9983,28000.0
2024-03-28 14:25:00,54.88,54.9,54.87,54.88,29499.0,52.9983,53.0176,52.9886,52.9983,29499.0
2024-03-28 14:30:00,54.88,54.92,54.86,54.89,34310.0,52.9983,53.0369,52.979,53.0079,34310.0
2024-03-28 14:35:00,54.89,54.94,54.88,54.92,26753.0,53.0079,53.0562,52.9983,53.0369,26753.0
2024-03-28 14:40:00,54.93,54.93,54.88,54.89,27172.0,53.0466,53.0466,52.9983,53.0079,27172.0
2024-03-28 14:45:00,54.89,54.9,54.83,54.85,38142.0,53.0079,53.0176,52.95,52.9693,38142.0
2024-03-28 14:50:00,54.85,54.9,54.83,54.9,20369.0,52.9693,53.0176,52.95,53.0176,20369.0
2024-03-28 14:55:00,54.9,54.93,54.89,54.91,31013.0,53.0176,53.0466,53.0079,53.0273,31013.0
2024-03-28 15:00:00,54.91,54.92,54.8,54.8,150175.0,53.0273,53.0369,52.921,52.921,150175.0
2024-03-28 15:05:00,54.8,54.9,54.79,54.9,29929.0,52.921,53.0176,52.9114,53.0176,29929.0
2024-03-28 15:10:00,54.9,54.97,54.88,54.94,56388.0,53.0176,53.0852,52.9983,53.0562,56388.0
2024-03-28 15:15:00,54.94,54.94,54.89,54.92,50805.0,53.0562,53.0562,53.0079,53.0369,50805.0
2024-03-28 15:20:00,54.92,54.94,54.88,54.94,53087.0,53.0369,53.0562,52.9983,53.0562,53087.0
2024-03-28 15:25:00,54.95,55.0,54.94,55.0,73404.0,53.0659,53.1142,53.0562,53.1142,73404.0
2024-03-28 15:30:00,55.0,55.03,54.95,55.01,82686.0,53.1142,53.1431,53.0659,53.1238,82686.0
2024-03-28 15:35:00,55.01,55.01,54.92,54.94,73821.0,53.1238,53.1238,53.0369,53.0562,73821.0
2024-03-28 15:40:00,54.93,54.94,54.82,54.85,78524.0,53.0466,53.0562,52.9403,52.9693,78524.0
2024-03-28 15:45:00,54.86,54.86,54.79,54.83,130901.0,52.979,52.979,52.9114,52.95,130901.0
2024-03-28 15:50:00,54.82,54.82,54.72,54.78,215220.0,52.9403,52.9403,52.8438,52.9017,215220.0
2024-03-28 15:55:00,54.78,54.85,54.68,54.78,743013.0,52.9017,52.9693,52.8051,52.9017,743013.0
2024-04-01 09:30:00,55.15,55.23,54.65,54.66,159246.0,53.259,53.3363,52.7762,52.7858,159246.0
2024-04-01 09:35:00,54.7,54.73,54.43,54.65,87503.0,52.8245,52.8534,52.5637,52.7762,87503.0
2024-04-01 09:40:00,54.65,54.99,54.61,54.93,43907.0,52.7762,53.1045,52.7375,53.0466,43907.0
2024-04-01 09:45:00,54.94,54.95,54.72,54.73,43865.0,53.0562,53.0659,52.8438,52.8534,43865.0
2024-04-01 09:50:00,54.74,54.85,54.72,54.81,40048.0,52.8631,52.9693,52.8438,52.9307,40048.0
2024-04-01 09:55:00,54.8,54.92,54.77,54.91,36471.0,52.921,53.0369,52.8921,53.0273,36471.0
2024-04-01 10:00:00,54.9,54.95,54.83,54.86,51176.0,53.0176,53.0659,52.95,52.979,51176.0
2024-04-01 10:05:00,54.85,54.97,54.84,54.96,18527.0,52.9693,53.0852,52.9597,53.0755,18527.0
2024-04-01 10:10:00,54.97,54.99,54.94,54.98,21419.0,53.0852,53.1045,53.0562,53.0949,21419.0
2024-04-01 10:15:00,54.98,54.98,54.89,54.91,29789.0,53.0949,53.0949,53.0079,53.0273,29789.0
2024-04-01 10:20:00,54.91,55.0,54.91,54.99,28554.0,53.0273,53.1142,53.0273,53.1045,28554.0
2024-04-01 10:25:00,55.01,55.06,54.98,54.99,34863.0,53.1238,53.1721,53.0949,53.1045,34863.0
2024-04-01 10:30:00,55.0,55.11,54.99,55.11,37593.0,53.1142,53.2204,53.1045,53.2204,37593.0
2024-04-01 10:35:00,55.11,55.12,55.03,55.12,41637.0,53.2204,53.2301,53.1431,53.2301,41637.0
2024-04-01 10:40:00,55.12,55.16,55.05,55.15,37058.0,53.2301,53.2687,53.1625,53.259,37058.0
2024-04-01 10:45:00,55.15,55.15,55.08,55.15,46299.0,53.259,53.259,53.1914,53.259,46299.0
2024-04-01 10:50:00,55.15,55.17,55.09,55.1,39915.0,53.259,53.2783,53.2011,53.2107,39915.0
2024-04-01 10:55:00,55.09,55.15,55.08,55.1,42023.0,53.2011,53.259,53.1914,53.2107,42023.0
2024-04-01 11:00:00,55.11,55.18,55.1,55.13,31334.0,53.2204,53.288,53.2107,53.2397,31334.0
2024-04-01 11:05:00,55.13,55.14,55.03,55.03,26677.0,53.2397,53.2494,53.1431,53.1431,26677.0
2024-04-01 11:10:00,55.03,55.16,55.02,55.16,33282.0,53.1431,53.2687,53.1335,53.2687,33282.0
2024-04-01 11:15:00,55.16,55.22,55.14,55.22,34979.0,53.2687,53.3266,53.2494,53.3266,34979.0
2024-04-01 11:20:00,55.21,55.22,55.14,55.15,27567.0,53.317,53.3266,53.2494,53.259,27567.0
2024-04-01 11:25:00,55.14,55.22,55.12,55.2,24149.0,53.2494,53.3266,53.2301,53.3073,24149.0
2024-04-01 11:30:00,55.2,55.2,55.14,55.16,20941.0,53.3073,53.3073,53.2494,53.2687,20941.0
2024-04-01 11:35:00,55.18,55.22,55.17,55.21,17554.0,53.288,53.3266,53.2783,53.317,17554.0
2024-04-01 11:40:00,55.21,55.31,55.17,55.3,33576.0,53.317,53.4135,53.2783,53.4039,33576.0
2024-04-01 11:45:00,55.31,55.36,55.3,55.36,53804.0,53.4135,53.4618,53.4039,53.4618,53804.0
2024-04-01 11:50:00,55.35,55.37,55.27,55.29,31349.0,53.4522,53.4715,53.3749,53.3942,31349.0
2024-04-01 11:55:00,55.28,55.32,55.23,55.24,50462.0,53.3846,53.4232,53.3363,53.3459,50462.0
2024-04-01 12:00:00,55.24,55.3,55.23,55.27,17209.0,53.3459,53.4039,53.3363,53.3749,17209.0
2024-04-01 12:05:00,55.26,55.27,55.23,55.27,23857.0,53.3653,53.3749,53.3363,53.3749,23857.0
2024-04-01 12:10:00,55.27,55.33,55.26,55.33,33178.0,53.3749,53.4329,53.3653,53.4329,33178.0
2024-04-01 12:15:00,55.33,55.37,55.3,55.37,32098.0,53.4329,53.4715,53.4039,53.4715,32098.0
2024-04-01 12:20:00,55.37,55.44,55.36,55.4,123161.0,53.4715,53.5391,53.4618,53.5005,123161.0
2024-04-01 12:25:00,55.4,55.43,55.39,55.41,40735.0,53.5005,53.5294,53.4908,53.5101,40735.0
2024-04-01 12:30:00,55.41,55.43,55.39,55.4,32131.0,53.5101,53.5294,53.4908,53.5005,32131.0
2024-04-01 12:35:00,55.4,55.48,55.39,55.48,28455.0,53.5005,53.5777,53.4908,53.5777,28455.0
2024-04-01 12:40:00,55.48,55.48,55.44,55.46,20374.0,53.5777,53.5777,53.5391,53.5584,20374.0
2024-04-01 12:45:00,55.47,55.47,55.4,55.42,41829.0,53.5681,53.5681,53.5005,53.5198,41829.0
2024-04-01 12:50:00,55.43,55.43,55.39,55.41,19073.0,53.5294,53.5294,53.4908,53.5101,19073.0
2024-04-01 12:55:00,55.41,55.48,55.39,55.47,48453.0,53.5101,53.5777,53.4908,53.5681,48453.0
2024-04-01 13:00:00,55.47,55.49,55.44,55.45,80861.0,53.5681,53.5874,53.5391,53.5487,80861.0
2024-04-01 13:05:00,55.45,55.45,55.39,55.42,68254.0,53.5487,53.5487,53.4908,53.5198,68254.0
2024-04-01 13:10:00,55.41,55.43,55.39,55.39,25411.0,53.5101,53.5294,53.4908,53.4908,25411.0
2024-04-01 13:15:00,55.4,55.41,55.34,55.35,45174.0,53.5005,53.5101,53.4425,53.4522,45174.0
2024-04-01 13:20:00,55.35,55.35,55.29,55.32,14849.0,53.4522,53.4522,53.3942,53.4232,14849.0
2024-04-01 13:25:00,55.32,55.38,55.32,55.36,34963.0,53.4232,53.4811,53.4232,53.4618,34963.0
2024-04-01 13:30:00,55.36,55.41,55.35,55.38,13412.0,53.4618,53.5101,53.4522,53.4811,13412.0
2024-04-01 13:35:00,55.39,55.42,55.38,55.4,14859.0,53.4908,53.5198,53.4811,53.5005,14859.0
2024-04-01 13:40:00,55.39,55.43,55.39,55.42,32499.0,53.4908,53.5294,53.4908,53.5198,32499.0
2024-04-01 13:45:00,55.41,55.42,55.36,55.39,16098.0,53.5101,53.5198,53.4618,53.4908,16098.0
2024-04-01 13:50:00,55.38,55.39,55.35,55.39,28964.0,53.4811,53.4908,53.4522,53.4908,28964.0
2024-04-01 13:55:00,55.39,55.42,55.37,55.4,53326.0,53.4908,53.5198,53.4715,53.5005,53326.0
2024-04-01 14:00:00,55.4,55.4,55.35,55.36,60104.0,53.5005,53.5005,53.4522,53.4618,60104.0
2024-04-01 14:05:00,55.36,55.42,55.35,55.41,20233.0,53.4618,53.5198,53.4522,53.5101,20233.0
2024-04-01 14:10:00,55.42,55.44,55.4,55.41,23523.0,53.5198,53.5391,53.5005,53.5101,23523.0
2024-04-01 14:15:00,55.41,55.42,55.37,55.41,19241.0,53.5101,53.5198,53.4715,53.5101,19241.0
2024-04-01 14:20:00,55.42,55.43,55.38,55.4,26241.0,53.5198,53.5294,53.4811,53.5005,26241.0
2024-04-01 14:25:00,55.39,55.4,55.35,55.38,25860.0,53.4908,53.5005,53.4522,53.4811,25860.0
2024-04-01 14:30:00,55.38,55.39,55.35,55.36,27892.0,53.4811,53.4908,53.4522,53.4618,27892.0
2024-04-01 14:35:00,55.36,55.39,55.35,55.37,17629.0,53.4618,53.4908,53.4522,53.4715,17629.0
2024-04-01 14:40:00,55.38,55.41,55.37,55.4,26607.0,53.4811,53.5101,53.4715,53.5005,26607.0
2024-04-01 14:45:00,55.4,55.41,55.37,55.4,23104.0,53.5005,53.5101,53.4715,53.5005,23104.0
2024-04-01 14:50:00,55.39,55.42,55.38,55.39,19504.0,53.4908,53.5198,53.4811,53.4908,19504.0
2024-04-01 14:55:00,55.4,55.42,55.39,55.41,30751.0,53.5005,53.5198,53.4908,53.5101,30751.0
2024-04-01 15:00:00,55.4,55.43,55.38,55.41,31893.0,53.5005,53.5294,53.4811,53.5101,31893.0
2024-04-01 15:05:00,55.41,55.42,55.38,55.42,34846.0,53.5101,53.5198,53.4811,53.5198,34846.0
2024-04-01 15:10:00,55.42,55.43,55.36,55.37,29581.0,53.5198,53.5294,53.4618,53.4715,29581.0
2024-04-01 15:15:00,55.37,55.42,55.36,55.41,26893.0,53.4715,53.5198,53.4618,53.5101,26893.0
2024-04-01 15:20:00,55.42,55.43,55.38,55.39,45331.0,53.5198,53.5294,53.4811,53.4908,45331.0
2024-04-01 15:25:00,55.39,55.49,55.38,55.47,72941.0,53.4908,53.5874,53.4811,53.5681,72941.0
2024-04-01 15:30:00,55.47,55.48,55.44,55.47,53531.0,53.5681,53.5777,53.5391,53.5681,53531.0
2024-04-01 15:35:00,55.47,55.48,55.44,55.46,47812.0,53.5681,53.5777,53.5391,53.5584,47812.0
2024-04-01 15:40:00,55.45,55.49,55.44,55.46,51703.0,53.5487,53.5874,53.5391,53.5584,51703.0
2024-04-01 15:45:00,55.46,55.46,55.37,55.37,68577.0,53.5584,53.5584,53.4715,53.4715,68577.0
2024-04-01 15:50:00,55.37,55.38,55.29,55.36,138041.0,53.4715,53.4811,53.3942,53.4618,138041.0
2024-04-01 15:55:00,55.36,55.38,55.2,55.21,355989.0,53.4618,53.4811,53.3073,53.317,355989.0
2024-04-02 09:30:00,54.95,55.25,53.49,53.83,1076570.0,53.0659,53.3556,51.656,51.9843,1076570.0
2024-04-02 09:35:00,53.88,54.11,53.17,54.06,834214.0,52.0326,52.2547,51.3469,52.2064,834214.0
2024-04-02 09:40:00,54.06,54.5,53.99,54.05,477570.0,52.2064,52.6313,52.1388,52.1968,477570.0
2024-04-02 09:45:00,54.04,54.1,53.72,53.78,225161.0,52.1871,52.245,51.8781,51.936,225161.0
2024-04-02 09:50:00,53.8,53.96,53.62,53.94,250985.0,51.9553,52.1098,51.7815,52.0905,250985.0
2024-04-02 09:55:00,53.95,54.1,53.76,54.1,285153.0,52.1002,52.245,51.9167,52.245,285153.0
2024-04-02 10:00:00,54.1,54.41,54.1,54.4,305011.0,52.245,52.5444,52.245,52.5347,305011.0
2024-04-02 10:05:00,54.4,54.44,54.18,54.3,234349.0,52.5347,52.5734,52.3223,52.4382,234349.0
2024-04-02 10:10:00,54.3,54.44,54.24,54.38,162586.0,52.4382,52.5734,52.3802,52.5154,162586.0
2024-04-02 10:15:00,54.38,54.5,54.27,54.38,225403.0,52.5154,52.6313,52.4092,52.5154,225403.0
2024-04-02 10:20:00,54.39,54.53,54.25,54.28,249040.0,52.5251,52.6603,52.3899,52.4189,249040.0
2024-04-02 10:25:00,54.28,54.33,54.22,54.27,94514.0,52.4189,52.4672,52.3609,52.4092,94514.0
2024-04-02 10:30:00,54.27,54.3,54.03,54.06,177900.0,52.4092,52.4382,52.1774,52.2064,177900.0
2024-04-02 10:35:00,54.06,54.08,53.88,53.91,89256.0,52.2064,52.2257,52.0326,52.0616,89256.0
2024-04-02 10:40:00,53.91,54.08,53.9,53.97,222906.0,52.0616,52.2257,52.0519,52.1195,222906.0
2024-04-02 10:45:00,53.97,54.16,53.96,54.1,238505.0,52.1195,52.303,52.1098,52.245,238505.0
2024-04-02 10:50:00,54.1,54.17,54.05,54.12,233450.0,52.245,52.3126,52.1968,52.2644,233450.0
2024-04-02 10:55:00,54.13,54.21,54.06,54.09,132317.0,52.274,52.3513,52.2064,52.2354,132317.0
2024-04-02 11:00:00,54.1,54.21,54.07,54.14,97671.0,52.245,52.3513,52.2161,52.2837,97671.0
2024-04-02 11:05:00,54.14,54.2,54.1,54.14,56219.0,52.2837,52.3416,52.245,52.2837,56219.0
2024-04-02 11:10:00,54.14,54.26,54.14,54.14,81547.0,52.2837,52.3996,52.2837,52.2837,81547.0
2024-04-02 11:15:00,54.14,54.27,54.07,54.08,83454.0,52.2837,52.4092,52.2161,52.2257,83454.0
2024-04-02 11:20:00,54.07,54.11,54.05,54.05,118688.0,52.2161,52.2547,52.1968,52.1968,118688.0
2024-04-02 11:25:00,54.05,54.1,54.01,54.05,103453.0,52.1968,52.245,52.1581,52.1968,103453.0
2024-04-02 11:30:00,54.05,54.06,53.94,54.01,72680.0,52.1968,52.2064,52.0905,52.1581,72680.0
2024-04-02 11:35:00,54.0,54.09,53.99,54.05,77766.0,52.1485,52.2354,52.1388,52.1968,77766.0
2024-04-02 11:40:00,54.05,54.17,54.01,54.16,70738.0,52.1968,52.3126,52.1581,52.303,70738.0
2024-04-02 11:45:00,54.16,54.21,54.14,54.19,89289.0,52.303,52.3513,52.2837,52.332,89289.0
2024-04-02 11:50:00,54.19,54.19,54.09,54.12,92557.0,52.332,52.332,52.2354,52.2644,92557.0
2024-04-02 11:55:00,54.13,54.15,54.01,54.02,57560.0,52.274,52.2933,52.1581,52.1678,57560.0
2024-04-02 12:00:00,54.02,54.08,54.0,54.07,53589.0,52.1678,52.2257,52.1485,52.2161,53589.0
2024-04-02 12:05:00,54.08,54.24,54.07,54.21,93959.0,52.2257,52.3802,52.2161,52.3513,93959.0
2024-04-02 12:10:00,54.21,54.26,54.18,54.2,187702.0,52.3513,52.3996,52.3223,52.3416,187702.0
2024-04-02 12:15:00,54.19,54.2,54.09,54.12,56518.0,52.332,52.3416,52.2354,52.2644,56518.0
2024-04-02 12:20:00,54.11,54.11,54.02,54.02,64013.0,52.2547,52.2547,52.1678,52.1678,64013.0
2024-04-02 12:25:00,54.03,54.09,54.0,54.03,59589.0,52.1774,52.2354,52.1485,52.1774,59589.0
2024-04-02 12:30:00,54.02,54.06,53.92,53.94,83469.0,52.1678,52.2064,52.0712,52.0905,83469.0
2024-04-02 12:35:00,53.95,54.02,53.93,53.95,92931.0,52.1002,52.1678,52.0809,52.1002,92931.0
2024-04-02 12:40:00,53.95,53.96,53.86,53.87,100453.0,52.1002,52.1098,52.0133,52.0229,100453.0
2024-04-02 12:45:00,53.87,53.87,53.74,53.77,143006.0,52.0229,52.0229,51.8974,51.9264,143006.0
2024-04-02 12:50:00,53.76,53.78,53.64,53.66,110444.0,51.9167,51.936,51.8008,51.8201,110444.0
2024-04-02 12:55:00,53.66,53.75,53.63,53.7,163516.0,51.8201,51.907,51.7912,51.8588,163516.0
2024-04-02 13:00:00,53.69,53.75,53.64,53.71,234009.0,51.8491,51.907,51.8008,51.8684,234009.0
2024-04-02 13:05:00,53.71,53.79,53.68,53.74,183006.0,51.8684,51.9457,51.8394,51.8974,183006.0
2024-04-02 13:10:00,53.75,53.79,53.71,53.76,84870.0,51.907,51.9457,51.8684,51.9167,84870.0
2024-04-02 13:15:00,53.76,53.81,53.67,53.67,145254.0,51.9167,51.965,51.8298,51.8298,145254.0
2024-04-02 13:20:00,53.68,53.82,53.68,53.81,87936.0,51.8394,51.9746,51.8394,51.965,87936.0
2024-04-02 13:25:00,53.81,53.82,53.77,53.79,60706.0,51.965,51.9746,51.9264,51.9457,60706.0
2024-04-02 13:30:00,53.8,53.8,53.71,53.76,57794.0,51.9553,51.9553,51.8684,51.9167,57794.0
2024-04-02 13:35:00,53.76,53.82,53.72,53.81,72731.0,51.9167,51.9746,51.8781,51.965,72731.0
2024-04-02 13:40:00,53.81,53.82,53.75,53.8,113137.0,51.965,51.9746,51.907,51.9553,113137.0
2024-04-02 13:45:00,53.81,53.84,53.78,53.79,64058.0,51.965,51.994,51.936,51.9457,64058.0
2024-04-02 13:50:00,53.79,53.83,53.75,53.76,79033.0,51.9457,51.9843,51.907,51.9167,79033.0
2024-04-02 13:55:00,53.77,53.78,53.73,53.74,77191.0,51.9264,51.936,51.8877,51.8974,77191.0
2024-04-02 14:00:00,53.74,53.79,53.73,53.75,65417.0,51.8974,51.9457,51.8877,51.907,65417.0
2024-04-02 14:05:00,53.76,53.87,53.73,53.86,63991.0,51.9167,52.0229,51.8877,52.0133,63991.0
2024-04-02 14:10:00,53.86,53.96,53.84,53.93,113148.0,52.0133,52.1098,51.994,52.0809,113148.0
2024-04-02 14:15:00,53.94,53.99,53.9,53.95,96143.0,52.0905,52.1388,52.0519,52.1002,96143.0
2024-04-02 14:20:00,53.96,53.97,53.88,53.89,64571.0,52.1098,52.1195,52.0326,52.0422,64571.0
2024-04-02 14:25:00,53.9,54.05,53.89,54.02,104581.0,52.0519,52.1968,52.0422,52.1678,104581.0
2024-04-02 14:30:00,54.02,54.08,53.99,54.0,71733.0,52.1678,52.2257,52.1388,52.1485,71733.0
2024-04-02 14:35:00,54.01,54.03,53.98,54.01,52589.0,52.1581,52.1774,52.1292,52.1581,52589.0
2024-04-02 14:40:00,54.01,54.03,54.0,54.01,75555.0,52.1581,52.1774,52.1485,52.1581,75555.0
2024-04-02 14:45:00,54.02,54.09,53.99,54.02,101790.0,52.1678,52.2354,52.1388,52.1678,101790.0
2024-04-02 14:50:00,54.03,54.15,54.01,54.12,68021.0,52.1774,52.2933,52.1581,52.2644,68021.0
2024-04-02 14:55:00,54.13,54.16,54.11,54.12,90493.0,52.274,52.303,52.2547,52.2644,90493.0
2024-04-02 15:00:00,54.13,54.19,54.13,54.17,173812.0,52.274,52.332,52.274,52.3126,173812.0
2024-04-02 15:05:00,54.18,54.34,54.17,54.27,140170.0,52.3223,52.4768,52.3126,52.4092,140170.0
2024-04-02 15:10:00,54.26,54.4,54.26,54.4,132460.0,52.3996,52.5347,52.3996,52.5347,132460.0
2024-04-02 15:15:00,54.39,54.45,54.21,54.33,236498.0,52.5251,52.583,52.3513,52.4672,236498.0
2024-04-02 15:20:00,54.33,54.39,54.22,54.25,171507.0,52.4672,52.5251,52.3609,52.3899,171507.0
2024-04-02 15:25:00,54.25,54.29,54.16,54.25,199891.0,52.3899,52.4285,52.303,52.3899,199891.0
2024-04-02 15:30:00,54.26,54.37,54.24,54.37,194548.0,52.3996,52.5058,52.3802,52.5058,194548.0
2024-04-02 15:35:00,54.37,54.45,54.35,54.35,164512.0,52.5058,52.583,52.4865,52.4865,164512.0
2024-04-02 15:40:00,54.35,54.42,54.29,54.37,222730.0,52.4865,52.5541,52.4285,52.5058,222730.0
2024-04-02 15:45:00,54.37,54.51,54.33,54.44,355516.0,52.5058,52.641,52.4672,52.5734,355516.0
2024-04-02 15:50:00,54.44,54.55,54.43,54.54,425880.0,52.5734,52.6796,52.5637,52.6699,425880.0
2024-04-02 15:55:00,54.54,54.69,54.49,54.68,1086245.0,52.6699,52.8148,52.6217,52.8051,1086245.0
2024-04-03 09:30:00,55.24,55.35,55.06,55.1,342370.0,53.3459,53.4522,53.1721,53.2107,342370.0
2024-04-03 09:35:00,55.1,55.29,54.99,55.22,206811.0,53.2107,53.3942,53.1045,53.3266,206811.0
2024-04-03 09:40:00,55.23,55.24,55.11,55.16,157439.0,53.3363,53.3459,53.2204,53.2687,157439.0
2024-04-03 09:45:00,55.17,55.17,54.88,55.04,99174.0,53.2783,53.2783,52.9983,53.1528,99174.0
2024-04-03 09:50:00,55.04,55.04,54.94,54.98,66786.0,53.1528,53.1528,53.0562,53.0949,66786.0
2024-04-03 09:55:00,54.97,54.98,54.81,54.91,109689.0,53.0852,53.0949,52.9307,53.0273,109689.0
2024-04-03 10:00:00,54.93,55.04,54.75,54.78,109393.0,53.0466,53.1528,52.8727,52.9017,109393.0
2024-04-03 10:05:00,54.79,54.8,54.65,54.67,68741.0,52.9114,52.921,52.7762,52.7955,68741.0
2024-04-03 10:10:00,54.66,54.82,54.64,54.81,94857.0,52.7858,52.9403,52.7665,52.9307,94857.0
2024-04-03 10:15:00,54.8,54.82,54.64,54.73,65934.0,52.921,52.9403,52.7665,52.8534,65934.0
2024-04-03 10:20:00,54.73,54.74,54.62,54.63,58927.0,52.8534,52.8631,52.7472,52.7569,58927.0
2024-04-03 10:25:00,54.63,54.64,54.52,54.53,163147.0,52.7569,52.7665,52.6506,52.6603,163147.0
2024-04-03 10:30:00,54.54,54.66,54.5,54.54,229468.0,52.6699,52.7858,52.6313,52.6699,229468.0
2024-04-03 10:35:00,54.55,54.61,54.48,54.49,108684.0,52.6796,52.7375,52.612,52.6217,108684.0
2024-04-03 10:40:00,54.48,54.62,54.47,54.48,92340.0,52.612,52.7472,52.6023,52.612,92340.0
2024-04-03 10:45:00,54.49,54.63,54.46,54.62,106007.0,52.6217,52.7569,52.5927,52.7472,106007.0
2024-04-03 10:50:00,54.62,54.68,54.56,54.62,67849.0,52.7472,52.8051,52.6893,52.7472,67849.0
2024-04-03 10:55:00,54.63,54.69,54.58,54.62,118145.0,52.7569,52.8148,52.7086,52.7472,118145.0
2024-04-03 11:00:00,54.62,54.66,54.58,54.59,106749.0,52.7472,52.7858,52.7086,52.7182,106749.0
2024-04-03 11:05:00,54.59,54.65,54.56,54.62,72104.0,52.7182,52.7762,52.6893,52.7472,72104.0
2024-04-03 11:10:00,54.61,54.63,54.57,54.59,70801.0,52.7375,52.7569,52.6989,52.7182,70801.0
2024-04-03 11:15:00,54.57,54.63,54.56,54.58,58112.0,52.6989,52.7569,52.6893,52.7086,58112.0
2024-04-03 11:20:00,54.58,54.63,54.54,54.62,72099.0,52.7086,52.7569,52.6699,52.7472,72099.0
2024-04-03 11:25:00,54.62,54.71,54.61,54.7,84731.0,52.7472,52.8341,52.7375,52.8245,84731.0
2024-04-03 11:30:00,54.69,54.8,54.67,54.77,317803.0,52.8148,52.921,52.7955,52.8921,317803.0
2024-04-03 11:35:00,54.76,54.85,54.7,54.7,167161.0,52.8824,52.9693,52.8245,52.8245,167161.0
2024-04-03 11:40:00,54.7,54.78,54.65,54.66,41039.0,52.8245,52.9017,52.7762,52.7858,41039.0
2024-04-03 11:45:00,54.66,54.74,54.66,54.69,52986.0,52.7858,52.8631,52.7858,52.8148,52986.0
2024-04-03 11:50:00,54.69,54.72,54.63,54.65,78082.0,52.8148,52.8438,52.7569,52.7762,78082.0
2024-04-03 11:55:00,54.65,54.68,54.62,54.62,49130.0,52.7762,52.8051,52.7472,52.7472,49130.0
2024-04-03 12:00:00,54.63,54.65,54.6,54.63,44436.0,52.7569,52.7762,52.7279,52.7569,44436.0
2024-04-03 12:05:00,54.63,54.67,54.62,54.66,104930.0,52.7569,52.7955,52.7472,52.7858,104930.0
2024-04-03 12:10:00,54.66,54.72,54.44,54.44,108368.0,52.7858,52.8438,52.5734,52.5734,108368.0
2024-04-03 12:15:00,54.45,54.55,54.4,54.42,225559.0,52.583,52.6796,52.5347,52.5541,225559.0
2024-04-03 12:20:00,54.42,54.48,54.37,54.47,117215.0,52.5541,52.612,52.5058,52.6023,117215.0
2024-04-03 12:25:00,54.48,54.5,54.42,54.47,64891.0,52.612,52.6313,52.5541,52.6023,64891.0
2024-04-03 12:30:00,54.47,54.56,54.45,54.48,161167.0,52.6023,52.6893,52.583,52.612,161167.0
2024-04-03 12:35:00,54.47,54.48,54.4,54.45,91336.0,52.6023,52.612,52.5347,52.583,91336.0
2024-04-03 12:40:00,54.46,54.47,54.34,54.35,84068.0,52.5927,52.6023,52.4768,52.4865,84068.0
2024-04-03 12:45:00,54.35,54.42,54.3,54.33,61640.0,52.4865,52.5541,52.4382,52.4672,61640.0
2024-04-03 12:50:00,54.33,54.37,54.33,54.35,77652.0,52.4672,52.5058,52.4672,52.4865,77652.0
2024-04-03 12:55:00,54.34,54.36,54.28,54.33,59270.0,52.4768,52.4961,52.4189,52.4672,59270.0
2024-04-03 13:00:00,54.33,54.42,54.32,54.38,77562.0,52.4672,52.5541,52.4575,52.5154,77562.0
2024-04-03 13:05:00,54.38,54.44,54.38,54.42,31903.0,52.5154,52.5734,52.5154,52.5541,31903.0
2024-04-03 13:10:00,54.41,54.48,54.41,54.43,42313.0,52.5444,52.612,52.5444,52.5637,42313.0
2024-04-03 13:15:00,54.42,54.45,54.39,54.43,50959.0,52.5541,52.583,52.5251,52.5637,50959.0
2024-04-03 13:20:00,54.42,54.44,54.36,54.37,63059.0,52.5541,52.5734,52.4961,52.5058,63059.0
2024-04-03 13:25:00,54.38,54.4,54.33,54.35,72044.0,52.5154,52.5347,52.4672,52.4865,72044.0
2024-04-03 13:30:00,54.34,54.41,54.33,54.39,45321.0,52.4768,52.5444,52.4672,52.5251,45321.0
2024-04-03 13:35:00,54.38,54.41,54.35,54.41,115581.0,52.5154,52.5444,52.4865,52.5444,115581.0
2024-04-03 13:40:00,54.4,54.42,54.39,54.41,57491.0,52.5347,52.5541,52.5251,52.5444,57491.0
2024-04-03 13:45:00,54.4,54.43,54.39,54.41,107064.0,52.5347,52.5637,52.5251,52.5444,107064.0
2024-04-03 13:50:00,54.41,54.46,54.4,54.43,82749.0,52.5444,52.5927,52.5347,52.5637,82749.0
2024-04-03 13:55:00,54.43,54.5,54.38,54.5,83055.0,52.5637,52.6313,52.5154,52.6313,83055.0
2024-04-03 14:00:00,54.5,54.51,54.46,54.48,59927.0,52.6313,52.641,52.5927,52.612,59927.0
2024-04-03 14:05:00,54.47,54.49,54.46,54.48,48120.0,52.6023,52.6217,52.5927,52.612,48120.0
2024-04-03 14:10:00,54.48,54.51,54.46,54.49,65549.0,52.612,52.641,52.5927,52.6217,65549.0
2024-04-03 14:15:00,54.5,54.55,54.44,54.46,138805.0,52.6313,52.6796,52.5734,52.5927,138805.0
2024-04-03 14:20:00,54.46,54.51,54.46,54.5,51192.0,52.5927,52.641,52.5927,52.6313,51192.0
2024-04-03 14:25:00,54.5,54.51,54.45,54.48,47050.0,52.6313,52.641,52.583,52.612,47050.0
2024-04-03 14:30:00,54.48,54.51,54.46,54.5,60823.0,52.612,52.641,52.5927,52.6313,60823.0
2024-04-03 14:35:00,54.5,54.53,54.49,54.53,66069.0,52.6313,52.6603,52.6217,52.6603,66069.0
2024-04-03 14:40:00,54.52,54.56,54.52,54.55,96183.0,52.6506,52.6893,52.6506,52.6796,96183.0
2024-04-03 14:45:00,54.55,54.6,54.54,54.58,228081.0,52.6796,52.7279,52.6699,52.7086,228081.0
2024-04-03 14:50:00,54.58,54.59,54.54,54.58,95750.0,52.7086,52.7182,52.6699,52.7086,95750.0
2024-04-03 14:55:00,54.57,54.58,54.53,54.55,74552.0,52.6989,52.7086,52.6603,52.6796,74552.0
2024-04-03 15:00:00,54.55,54.61,54.5,54.61,136750.0,52.6796,52.7375,52.6313,52.7375,136750.0
2024-04-03 15:05:00,54.6,54.78,54.6,54.77,149926.0,52.7279,52.9017,52.7279,52.8921,149926.0
2024-04-03 15:10:00,54.77,54.78,54.67,54.67,121477.0,52.8921,52.9017,52.7955,52.7955,121477.0
2024-04-03 15:15:00,54.68,54.71,54.62,54.7,68753.0,52.8051,52.8341,52.7472,52.8245,68753.0
2024-04-03 15:20:00,54.7,54.76,54.68,54.72,111261.0,52.8245,52.8824,52.8051,52.8438,111261.0
2024-04-03 15:25:00,54.72,54.74,54.67,54.73,105339.0,52.8438,52.8631,52.7955,52.8534,105339.0
2024-04-03 15:30:00,54.73,54.77,54.68,54.76,128415.0,52.8534,52.8921,52.8051,52.8824,128415.0
2024-04-03 15:35:00,54.75,54.77,54.55,54.61,252921.0,52.8727,52.8921,52.6796,52.7375,252921.0
2024-04-03 15:40:00,54.61,54.74,54.59,54.72,108017.0,52.7375,52.8631,52.7182,52.8438,108017.0
2024-04-03 15:45:00,54.72,54.77,54.71,54.77,259397.0,52.8438,52.8921,52.8341,52.8921,259397.0
2024-04-03 15:50:00,54.77,54.84,54.76,54.77,416733.0,52.8921,52.9597,52.8824,52.8921,416733.0
2024-04-03 15:55:00,54.78,54.88,54.72,54.85,910299.0,52.9017,52.9983,52.8438,52.9693,910299.0
2024-04-04 09:30:00,54.86,55.0,54.61,54.71,289786.0,52.979,53.1142,52.7375,52.8341,289786.0
2024-04-04 09:35:00,54.71,54.75,54.43,54.6,130407.0,52.8341,52.8727,52.5637,52.7279,130407.0
2024-04-04 09:40:00,54.6,54.72,54.56,54.7,70674.0,52.7279,52.8438,52.6893,52.8245,70674.0
2024-04-04 09:45:00,54.69,54.73,54.6,54.63,83046.0,52.8148,52.8534,52.7279,52.7569,83046.0
2024-04-04 09:50:00,54.62,54.67,54.55,54.63,137184.0,52.7472,52.7955,52.6796,52.7569,137184.0
2024-04-04 09:55:00,54.64,54.78,54.61,54.73,202569.0,52.7665,52.9017,52.7375,52.8534,202569.0
2024-04-04 10:00:00,54.73,54.73,54.47,54.51,208072.0,52.8534,52.8534,52.6023,52.641,208072.0
2024-04-04 10:05:00,54.51,54.65,54.47,54.57,75725.0,52.641,52.7762,52.6023,52.6989,75725.0
2024-04-04 10:10:00,54.56,54.65,54.5,54.58,226906.0,52.6893,52.7762,52.6313,52.7086,226906.0
2024-04-04 10:15:00,54.57,54.62,54.53,54.59,107311.0,52.6989,52.7472,52.6603,52.7182,107311.0
2024-04-04 10:20:00,54.6,54.65,54.53,54.61,130803.0,52.7279,52.7762,52.6603,52.7375,130803.0
2024-04-04 10:25:00,54.6,54.62,54.57,54.61,51928.0,52.7279,52.7472,52.6989,52.7375,51928.0
2024-04-04 10:30:00,54.6,54.67,54.56,54.65,131872.0,52.7279,52.7955,52.6893,52.7762,131872.0
2024-04-04 10:35:00,54.65,54.66,54.59,54.64,128867.0,52.7762,52.7858,52.7182,52.7665,128867.0
2024-04-04 10:40:00,54.64,54.71,54.63,54.71,120051.0,52.7665,52.8341,52.7569,52.8341,120051.0
2024-04-04 10:45:00,54.71,54.73,54.67,54.7,116230.0,52.8341,52.8534,52.7955,52.8245,116230.0
2024-04-04 10:50:00,54.7,54.79,54.69,54.72,225127.0,52.8245,52.9114,52.8148,52.8438,225127.0
2024-04-04 10:55:00,54.72,54.77,54.7,54.72,135583.0,52.8438,52.8921,52.8245,52.8438,135583.0
2024-04-04 11:00:00,54.71,54.75,54.67,54.7,133583.0,52.8341,52.8727,52.7955,52.8245,133583.0
2024-04-04 11:05:00,54.69,54.7,54.61,54.62,64128.0,52.8148,52.8245,52.7375,52.7472,64128.0
2024-04-04 11:10:00,54.62,54.71,54.58,54.7,99665.0,52.7472,52.8341,52.7086,52.8245,99665.0
2024-04-04 11:15:00,54.7,54.7,54.58,54.63,68746.0,52.8245,52.8245,52.7086,52.7569,68746.0
2024-04-04 11:20:00,54.62,54.65,54.59,54.6,43996.0,52.7472,52.7762,52.7182,52.7279,43996.0
2024-04-04 11:25:00,54.59,54.62,54.57,54.61,64931.0,52.7182,52.7472,52.6989,52.7375,64931.0
2024-04-04 11:30:00,54.6,54.6,54.5,54.59,118913.0,52.7279,52.7279,52.6313,52.7182,118913.0
2024-04-04 11:35:00,54.6,54.64,54.59,54.61,67714.0,52.7279,52.7665,52.7182,52.7375,67714.0
2024-04-04 11:40:00,54.61,54.71,54.6,54.7,88627.0,52.7375,52.8341,52.7279,52.8245,88627.0
2024-04-04 11:45:00,54.7,54.78,54.69,54.73,105368.0,52.8245,52.9017,52.8148,52.8534,105368.0
2024-04-04 11:50:00,54.73,54.77,54.7,54.75,84582.0,52.8534,52.8921,52.8245,52.8727,84582.0
2024-04-04 11:55:00,54.75,54.8,54.74,54.79,47709.0,52.8727,52.921,52.8631,52.9114,47709.0
2024-04-04 12:00:00,54.78,54.82,54.76,54.77,59941.0,52.9017,52.9403,52.8824,52.8921,59941.0
2024-04-04 12:05:00,54.76,54.81,54.73,54.77,141488.0,52.8824,52.9307,52.8534,52.8921,141488.0
2024-04-04 12:10:00,54.77,54.78,54.68,54.69,88012.0,52.8921,52.9017,52.8051,52.8148,88012.0
2024-04-04 12:15:00,54.69,54.71,54.67,54.7,97348.0,52.8148,52.8341,52.7955,52.8245,97348.0
2024-04-04 12:20:00,54.71,54.75,54.69,54.73,36375.0,52.8341,52.8727,52.8148,52.8534,36375.0
2024-04-04 12:25:00,54.73,54.74,54.68,54.71,98680.0,52.8534,52.8631,52.8051,52.8341,98680.0
2024-04-04 12:30:00,54.7,54.74,54.68,54.73,54987.0,52.8245,52.8631,52.8051,52.8534,54987.0
2024-04-04 12:35:00,54.74,54.76,54.67,54.7,85331.0,52.8631,52.8824,52.7955,52.8245,85331.0
2024-04-04 12:40:00,54.7,54.71,54.67,54.69,37807.0,52.8245,52.8341,52.7955,52.8148,37807.0
2024-04-04 12:45:00,54.69,54.75,54.69,54.73,36088.0,52.8148,52.8727,52.8148,52.8534,36088.0
2024-04-04 12:50:00,54.74,54.79,54.74,54.77,89936.0,52.8631,52.9114,52.8631,52.8921,89936.0
2024-04-04 12:55:00,54.77,54.77,54.74,54.76,32338.0,52.8921,52.8921,52.8631,52.8824,32338.0
2024-04-04 13:00:00,54.75,54.76,54.68,54.69,58299.0,52.8727,52.8824,52.8051,52.8148,58299.0
2024-04-04 13:05:00,54.69,54.72,54.68,54.7,56629.0,52.8148,52.8438,52.8051,52.8245,56629.0
2024-04-04 13:10:00,54.7,54.75,54.7,54.7,88744.0,52.8245,52.8727,52.8245,52.8245,88744.0
2024-04-04 13:15:00,54.7,54.72,54.69,54.7,25540.0,52.8245,52.8438,52.8148,52.8245,25540.0
2024-04-04 13:20:00,54.71,54.71,54.68,54.69,45339.0,52.8341,52.8341,52.8051,52.8148,45339.0
2024-04-04 13:25:00,54.69,54.69,54.64,54.66,69546.0,52.8148,52.8148,52.7665,52.7858,69546.0
2024-04-04 13:30:00,54.65,54.66,54.63,54.65,38448.0,52.7762,52.7858,52.7569,52.7762,38448.0
2024-04-04 13:35:00,54.65,54.67,54.64,54.67,33671.0,52.7762,52.7955,52.7665,52.7955,33671.0
2024-04-04 13:40:00,54.67,54.67,54.61,54.65,140559.0,52.7955,52.7955,52.7375,52.7762,140559.0
2024-04-04 13:45:00,54.65,54.7,54.61,54.64,272260.0,52.7762,52.8245,52.7375,52.7665,272260.0
2024-04-04 13:50:00,54.64,54.64,54.58,54.62,47106.0,52.7665,52.7665,52.7086,52.7472,47106.0
2024-04-04 13:55:00,54.62,54.67,54.6,54.62,72573.0,52.7472,52.7955,52.7279,52.7472,72573.0
2024-04-04 14:00:00,54.61,54.65,54.61,54.62,190651.0,52.7375,52.7762,52.7375,52.7472,190651.0
2024-04-04 14:05:00,54.62,54.69,54.62,54.67,145417.0,52.7472,52.8148,52.7472,52.7955,145417.0
2024-04-04 14:10:00,54.67,54.7,54.59,54.6,79481.0,52.7955,52.8245,52.7182,52.7279,79481.0
2024-04-04 14:15:00,54.59,54.64,54.58,54.6,78667.0,52.7182,52.7665,52.7086,52.7279,78667.0
2024-04-04 14:20:00,54.59,54.6,54.55,54.57,61349.0,52.7182,52.7279,52.6796,52.6989,61349.0
2024-04-04 14:25:00,54.58,54.59,54.43,54.43,79339.0,52.7086,52.7182,52.5637,52.5637,79339.0
2024-04-04 14:30:00,54.42,54.43,54.31,54.32,71135.0,52.5541,52.5637,52.4478,52.4575,71135.0
2024-04-04 14:35:00,54.31,54.47,54.31,54.41,157476.0,52.4478,52.6023,52.4478,52.5444,157476.0
2024-04-04 14:40:00,54.41,54.42,54.33,54.36,127892.0,52.5444,52.5541,52.4672,52.4961,127892.0
2024-04-04 14:45:00,54.36,54.44,54.36,54.42,65295.0,52.4961,52.5734,52.4961,52.5541,65295.0
2024-04-04 14:50:00,54.42,54.42,54.36,54.37,42058.0,52.5541,52.5541,52.4961,52.5058,42058.0
2024-04-04 14:55:00,54.37,54.37,54.22,54.24,82471.0,52.5058,52.5058,52.3609,52.3802,82471.0
2024-04-04 15:00:00,54.24,54.25,54.15,54.22,75084.0,52.3802,52.3899,52.2933,52.3609,75084.0
2024-04-04 15:05:00,54.22,54.3,54.21,54.28,92084.0,52.3609,52.4382,52.3513,52.4189,92084.0
2024-04-04 15:10:00,54.27,54.28,54.22,54.25,72998.0,52.4092,52.4189,52.3609,52.3899,72998.0
2024-04-04 15:15:00,54.25,54.26,54.2,54.23,67521.0,52.3899,52.3996,52.3416,52.3706,67521.0
2024-04-04 15:20:00,54.23,54.26,54.18,54.23,78162.0,52.3706,52.3996,52.3223,52.3706,78162.0
2024-04-04 15:25:00,54.24,54.27,54.13,54.13,65263.0,52.3802,52.4092,52.274,52.274,65263.0
2024-04-04 15:30:00,54.14,54.22,54.06,54.18,124289.0,52.2837,52.3609,52.2064,52.3223,124289.0
2024-04-04 15:35:00,54.19,54.23,54.1,54.1,130546.0,52.332,52.3706,52.245,52.245,130546.0
2024-04-04 15:40:00,54.1,54.13,54.02,54.05,145219.0,52.245,52.274,52.1678,52.1968,145219.0
2024-04-04 15:45:00,54.05,54.12,53.96,54.12,180200.0,52.1968,52.2644,52.1098,52.2644,180200.0
2024-04-04 15:50:00,54.13,54.29,54.11,54.28,260362.0,52.274,52.4285,52.2547,52.4189,260362.0
2024-04-04 15:55:00,54.29,54.31,54.19,54.27,681089.0,52.4285,52.4478,52.332,52.4092,681089.0
2024-04-05 09:30:00,54.5,54.5,54.24,54.37,132177.0,52.6313,52.6313,52.3802,52.5058,132177.0
2024-04-05 09:35:00,54.41,54.49,54.27,54.3,113164.0,52.5444,52.6217,52.4092,52.4382,113164.0
2024-04-05 09:40:00,54.29,54.31,54.17,54.26,85911.0,52.4285,52.4478,52.3126,52.3996,85911.0
2024-04-05 09:45:00,54.27,54.32,54.09,54.19,223835.0,52.4092,52.4575,52.2354,52.332,223835.0
2024-04-05 09:50:00,54.19,54.2,53.98,54.01,147583.0,52.332,52.3416,52.1292,52.1581,147583.0
2024-04-05 09:55:00,54.0,54.27,53.98,54.25,284257.0,52.1485,52.4092,52.1292,52.3899,284257.0
2024-04-05 10:00:00,54.25,54.43,54.24,54.27,184653.0,52.3899,52.5637,52.3802,52.4092,184653.0
2024-04-05 10:05:00,54.27,54.34,54.18,54.32,87467.0,52.4092,52.4768,52.3223,52.4575,87467.0
2024-04-05 10:10:00,54.3,54.36,54.26,54.36,76467.0,52.4382,52.4961,52.3996,52.4961,76467.0
2024-04-05 10:15:00,54.36,54.4,54.25,54.34,130575.0,52.4961,52.5347,52.3899,52.4768,130575.0
2024-04-05 10:20:00,54.34,54.39,54.32,54.34,125427.0,52.4768,52.5251,52.4575,52.4768,125427.0
2024-04-05 10:25:00,54.34,54.38,54.24,54.31,50775.0,52.4768,52.5154,52.3802,52.4478,50775.0
2024-04-05 10:30:00,54.32,54.42,54.29,54.41,76320.0,52.4575,52.5541,52.4285,52.5444,76320.0
2024-04-05 10:35:00,54.41,54.49,54.39,54.45,71714.0,52.5444,52.6217,52.5251,52.583,71714.0
2024-04-05 10:40:00,54.46,54.47,54.4,54.46,79874.0,52.5927,52.6023,52.5347,52.5927,79874.0
2024-04-05 10:45:00,54.46,54.53,54.4,54.53,84367.0,52.5927,52.6603,52.5347,52.6603,84367.0
2024-04-05 10:50:00,54.51,54.57,54.49,54.51,111451.0,52.641,52.6989,52.6217,52.641,111451.0
2024-04-05 10:55:00,54.52,54.57,54.51,54.57,51271.0,52.6506,52.6989,52.641,52.6989,51271.0
2024-04-05 11:00:00,54.57,54.61,54.52,54.59,75683.0,52.6989,52.7375,52.6506,52.7182,75683.0
2024-04-05 11:05:00,54.59,54.64,54.58,54.6,46441.0,52.7182,52.7665,52.7086,52.7279,46441.0
2024-04-05 11:10:00,54.59,54.64,54.56,54.59,66931.0,52.7182,52.7665,52.6893,52.7182,66931.0
2024-04-05 11:15:00,54.59,54.69,54.57,54.66,62555.0,52.7182,52.8148,52.6989,52.7858,62555.0
2024-04-05 11:20:00,54.66,54.77,54.66,54.75,76339.0,52.7858,52.8921,52.7858,52.8727,76339.0
2024-04-05 11:25:00,54.75,54.8,54.74,54.8,73034.0,52.8727,52.921,52.8631,52.921,73034.0
2024-04-05 11:30:00,54.79,54.81,54.78,54.79,76702.0,52.9114,52.9307,52.9017,52.9114,76702.0
2024-04-05 11:35:00,54.79,54.81,54.78,54.78,89766.0,52.9114,52.9307,52.9017,52.9017,89766.0
2024-04-05 11:40:00,54.78,54.84,54.78,54.8,59380.0,52.9017,52.9597,52.9017,52.921,59380.0
2024-04-05 11:45:00,54.81,54.84,54.75,54.76,66022.0,52.9307,52.9597,52.8727,52.8824,66022.0
2024-04-05 11:50:00,54.76,54.8,54.74,54.8,59768.0,52.8824,52.921,52.8631,52.921,59768.0
2024-04-05 11:55:00,54.8,54.87,54.78,54.82,76238.0,52.921,52.9886,52.9017,52.9403,76238.0
2024-04-05 12:00:00,54.83,54.91,54.82,54.91,90097.0,52.95,53.0273,52.9403,53.0273,90097.0
2024-04-05 12:05:00,54.91,54.94,54.88,54.92,70779.0,53.0273,53.0562,52.9983,53.0369,70779.0
2024-04-05 12:10:00,54.92,54.94,54.88,54.91,91084.0,53.0369,53.0562,52.9983,53.0273,91084.0
2024-04-05 12:15:00,54.91,54.94,54.9,54.94,56888.0,53.0273,53.0562,53.0176,53.0562,56888.0
2024-04-05 12:20:00,54.94,54.98,54.93,54.97,77005.0,53.0562,53.0949,53.0466,53.0852,77005.0
2024-04-05 12:25:00,54.97,55.02,54.95,55.02,144773.0,53.0852,53.1335,53.0659,53.1335,144773.0
2024-04-05 12:30:00,55.01,55.04,54.95,55.02,104827.0,53.1238,53.1528,53.0659,53.1335,104827.0
2024-04-05 12:35:00,55.03,55.07,55.02,55.05,80656.0,53.1431,53.1818,53.1335,53.1625,80656.0
2024-04-05 12:40:00,55.05,55.11,55.0,55.11,132295.0,53.1625,53.2204,53.1142,53.2204,132295.0
2024-04-05 12:45:00,55.11,55.16,55.07,55.16,109705.0,53.2204,53.2687,53.1818,53.2687,109705.0
2024-04-05 12:50:00,55.16,55.21,55.14,55.2,88872.0,53.2687,53.317,53.2494,53.3073,88872.0
2024-04-05 12:55:00,55.2,55.26,55.16,55.24,84999.0,53.3073,53.3653,53.2687,53.3459,84999.0
2024-04-05 13:00:00,55.25,55.29,55.22,55.24,96547.0,53.3556,53.3942,53.3266,53.3459,96547.0
2024-04-05 13:05:00,55.24,55.26,55.12,55.13,175095.0,53.3459,53.3653,53.2301,53.2397,175095.0
2024-04-05 13:10:00,55.13,55.19,55.12,55.12,96011.0,53.2397,53.2977,53.2301,53.2301,96011.0
2024-04-05 13:15:00,55.12,55.15,55.05,55.06,84164.0,53.2301,53.259,53.1625,53.1721,84164.0
2024-04-05 13:20:00,55.06,55.11,55.05,55.1,59432.0,53.1721,53.2204,53.1625,53.2107,59432.0
2024-04-05 13:25:00,55.1,55.1,55.05,55.07,43560.0,53.2107,53.2107,53.1625,53.1818,43560.0
2024-04-05 13:30:00,55.06,55.07,55.02,55.03,46163.0,53.1721,53.1818,53.1335,53.1431,46163.0
2024-04-05 13:35:00,55.04,55.04,54.9,54.9,144869.0,53.1528,53.1528,53.0176,53.0176,144869.0
2024-04-05 13:40:00,54.91,54.95,54.88,54.94,200891.0,53.0273,53.0659,52.9983,53.0562,200891.0
2024-04-05 13:45:00,54.93,54.95,54.89,54.91,51160.0,53.0466,53.0659,53.0079,53.0273,51160.0
2024-04-05 13:50:00,54.91,54.95,54.9,54.92,70620.0,53.0273,53.0659,53.0176,53.0369,70620.0
2024-04-05 13:55:00,54.92,54.93,54.87,54.89,62648.0,53.0369,53.0466,52.9886,53.0079,62648.0
2024-04-05 14:00:00,54.88,54.89,54.81,54.86,72046.0,52.9983,53.0079,52.9307,52.979,72046.0
2024-04-05 14:05:00,54.86,54.88,54.84,54.87,57819.0,52.979,52.9983,52.9597,52.9886,57819.0
2024-04-05 14:10:00,54.88,54.91,54.85,54.85,48529.0,52.9983,53.0273,52.9693,52.9693,48529.0
2024-04-05 14:15:00,54.85,54.87,54.8,54.81,74064.0,52.9693,52.9886,52.921,52.9307,74064.0
2024-04-05 14:20:00,54.82,54.88,54.81,54.86,56977.0,52.9403,52.9983,52.9307,52.979,56977.0
2024-04-05 14:25:00,54.85,54.88,54.77,54.78,50394.0,52.9693,52.9983,52.8921,52.9017,50394.0
2024-04-05 14:30:00,54.78,54.85,54.77,54.84,72651.0,52.9017,52.9693,52.8921,52.9597,72651.0
2024-04-05 14:35:00,54.83,54.93,54.83,54.9,96190.0,52.95,53.0466,52.95,53.0176,96190.0
2024-04-05 14:40:00,54.91,54.92,54.86,54.88,68597.0,53.0273,53.0369,52.979,52.9983,68597.0
2024-04-05 14:45:00,54.88,54.89,54.82,54.82,46133.0,52.9983,53.0079,52.9403,52.9403,46133.0
2024-04-05 14:50:00,54.82,54.92,54.81,54.9,57414.0,52.9403,53.0369,52.9307,53.0176,57414.0
2024-04-05 14:55:00,54.9,54.94,54.88,54.93,54537.0,53.0176,53.0562,52.9983,53.0466,54537.0
2024-04-05 15:00:00,54.93,55.03,54.92,55.03,71875.0,53.0466,53.1431,53.0369,53.1431,71875.0
2024-04-05 15:05:00,55.02,55.04,54.97,54.98,78890.0,53.1335,53.1528,53.0852,53.0949,78890.0
2024-04-05 15:10:00,54.98,55.04,54.97,55.02,128505.0,53.0949,53.1528,53.0852,53.1335,128505.0
2024-04-05 15:15:00,55.02,55.04,55.01,55.03,65847.0,53.1335,53.1528,53.1238,53.1431,65847.0
2024-04-05 15:20:00,55.03,55.04,54.98,55.02,86518.0,53.1431,53.1528,53.0949,53.1335,86518.0
2024-04-05 15:25:00,55.03,55.08,55.01,55.08,102158.0,53.1431,53.1914,53.1238,53.1914,102158.0
2024-04-05 15:30:00,55.08,55.14,55.08,55.12,124755.0,53.1914,53.2494,53.1914,53.2301,124755.0
2024-04-05 15:35:00,55.12,55.12,54.99,55.0,98584.0,53.2301,53.2301,53.1045,53.1142,98584.0
2024-04-05 15:40:00,54.99,55.05,54.97,54.97,85902.0,53.1045,53.1625,53.0852,53.0852,85902.0
2024-04-05 15:45:00,54.97,55.05,54.95,54.98,139816.0,53.0852,53.1625,53.0659,53.0949,139816.0
2024-04-05 15:50:00,54.98,55.06,54.96,55.04,290036.0,53.0949,53.1721,53.0755,53.1528,290036.0
2024-04-05 15:55:00,55.04,55.07,55.0,55.03,443607.0,53.1528,53.1818,53.1142,53.1431,443607.0
2024-04-08 09:30:00,55.44,55.65,55.11,55.43,306958.0,53.5391,53.7419,53.2204,53.5294,306958.0
2024-04-08 09:35:00,55.41,55.43,55.24,55.42,57312.0,53.5101,53.5294,53.3459,53.5198,57312.0
2024-04-08 09:40:00,55.41,55.45,54.85,54.87,211174.0,53.5101,53.5487,52.9693,52.9886,211174.0
2024-04-08 09:45:00,54.87,54.95,54.67,54.7,93936.0,52.9886,53.0659,52.7955,52.8245,93936.0
2024-04-08 09:50:00,54.69,54.9,54.66,54.86,90175.0,52.8148,53.0176,52.7858,52.979,90175.0
2024-04-08 09:55:00,54.87,55.0,54.85,55.0,66201.0,52.9886,53.1142,52.9693,53.1142,66201.0
2024-04-08 10:00:00,54.99,55.0,54.72,54.73,110285.0,53.1045,53.1142,52.8438,52.8534,110285.0
2024-04-08 10:05:00,54.74,54.8,54.65,54.65,49001.0,52.8631,52.921,52.7762,52.7762,49001.0
2024-04-08 10:10:00,54.66,54.75,54.65,54.73,36337.0,52.7858,52.8727,52.7762,52.8534,36337.0
2024-04-08 10:15:00,54.73,54.76,54.59,54.63,65583.0,52.8534,52.8824,52.7182,52.7569,65583.0
2024-04-08 10:20:00,54.64,54.76,54.64,54.76,67679.0,52.7665,52.8824,52.7665,52.8824,67679.0
2024-04-08 10:25:00,54.76,54.79,54.71,54.79,35292.0,52.8824,52.9114,52.8341,52.9114,35292.0
2024-04-08 10:30:00,54.79,54.87,54.76,54.82,53728.0,52.9114,52.9886,52.8824,52.9403,53728.0
2024-04-08 10:35:00,54.81,54.85,54.8,54.83,34733.0,52.9307,52.9693,52.921,52.95,34733.0
2024-04-08 10:40:00,54.84,54.86,54.8,54.82,53750.0,52.9597,52.979,52.921,52.9403,53750.0
2024-04-08 10:45:00,54.83,54.87,54.81,54.83,35813.0,52.95,52.9886,52.9307,52.95,35813.0
2024-04-08 10:50:00,54.82,54.96,54.81,54.96,47078.0,52.9403,53.0755,52.9307,53.0755,47078.0
2024-04-08 10:55:00,54.96,55.07,54.95,55.02,64493.0,53.0755,53.1818,53.0659,53.1335,64493.0
2024-04-08 11:00:00,55.02,55.06,54.95,55.03,53563.0,53.1335,53.1721,53.0659,53.1431,53563.0
2024-04-08 11:05:00,55.03,55.04,54.96,55.01,43596.0,53.1431,53.1528,53.0755,53.1238,43596.0
2024-04-08 11:10:00,55.01,55.03,54.93,54.96,71116.0,53.1238,53.1431,53.0466,53.0755,71116.0
2024-04-08 11:15:00,54.96,54.96,54.91,54.91,37287.0,53.0755,53.0755,53.0273,53.0273,37287.0
2024-04-08 11:20:00,54.91,54.95,54.91,54.95,35405.0,53.0273,53.0659,53.0273,53.0659,35405.0
2024-04-08 11:25:00,54.94,54.96,54.91,54.93,29234.0,53.0562,53.0755,53.0273,53.0466,29234.0
2024-04-08 11:30:00,54.91,54.95,54.91,54.93,24021.0,53.0273,53.0659,53.0273,53.0466,24021.0
2024-04-08 11:35:00,54.93,54.94,54.86,54.91,35921.0,53.0466,53.0562,52.979,53.0273,35921.0
2024-04-08 11:40:00,54.91,54.91,54.84,54.84,17944.0,53.0273,53.0273,52.9597,52.9597,17944.0
2024-04-08 11:45:00,54.85,54.88,54.73,54.75,105475.0,52.9693,52.9983,52.8534,52.8727,105475.0
2024-04-08 11:50:00,54.76,54.76,54.68,54.69,33317.0,52.8824,52.8824,52.8051,52.8148,33317.0
2024-04-08 11:55:00,54.69,54.7,54.66,54.66,28040.0,52.8148,52.8245,52.7858,52.7858,28040.0
2024-04-08 12:00:00,54.66,54.7,54.62,54.64,36683.0,52.7858,52.8245,52.7472,52.7665,36683.0
2024-04-08 12:05:00,54.64,54.69,54.62,54.64,20121.0,52.7665,52.8148,52.7472,52.7665,20121.0
2024-04-08 12:10:00,54.65,54.73,54.63,54.72,21050.0,52.7762,52.8534,52.7569,52.8438,21050.0
2024-04-08 12:15:00,54.71,54.78,54.68,54.76,36406.0,52.8341,52.9017,52.8051,52.8824,36406.0
2024-04-08 12:20:00,54.76,54.83,54.75,54.83,50496.0,52.8824,52.95,52.8727,52.95,50496.0
2024-04-08 12:25:00,54.82,54.85,54.77,54.83,26243.0,52.9403,52.9693,52.8921,52.95,26243.0
2024-04-08 12:30:00,54.82,54.88,54.78,54.82,80945.0,52.9403,52.9983,52.9017,52.9403,80945.0
2024-04-08 12:35:00,54.82,54.85,54.79,54.85,35107.0,52.9403,52.9693,52.9114,52.9693,35107.0
2024-04-08 12:40:00,54.84,54.88,54.81,54.83,25948.0,52.9597,52.9983,52.9307,52.95,25948.0
2024-04-08 12:45:00,54.83,54.83,54.75,54.77,30198.0,52.95,52.95,52.8727,52.8921,30198.0
2024-04-08 12:50:00,54.77,54.82,54.74,54.8,50450.0,52.8921,52.9403,52.8631,52.921,50450.0
2024-04-08 12:55:00,54.8,54.83,54.77,54.79,44414.0,52.921,52.95,52.8921,52.9114,44414.0
2024-04-08 13:00:00,54.8,54.8,54.7,54.71,48541.0,52.921,52.921,52.8245,52.8341,48541.0
2024-04-08 13:05:00,54.71,54.72,54.65,54.65,54303.0,52.8341,52.8438,52.7762,52.7762,54303.0
2024-04-08 13:10:00,54.66,54.69,54.64,54.66,37229.0,52.7858,52.8148,52.7665,52.7858,37229.0
2024-04-08 13:15:00,54.65,54.66,54.6,54.61,47987.0,52.7762,52.7858,52.7279,52.7375,47987.0
2024-04-08 13:20:00,54.6,54.64,54.59,54.63,63339.0,52.7279,52.7665,52.7182,52.7569,63339.0
2024-04-08 13:25:00,54.63,54.66,54.6,54.66,35850.0,52.7569,52.7858,52.7279,52.7858,35850.0
2024-04-08 13:30:00,54.65,54.65,54.59,54.63,49188.0,52.7762,52.7762,52.7182,52.7569,49188.0
2024-04-08 13:35:00,54.62,54.67,54.6,54.63,52105.0,52.7472,52.7955,52.7279,52.7569,52105.0
2024-04-08 13:40:00,54.63,54.66,54.59,54.66,75279.0,52.7569,52.7858,52.7182,52.7858,75279.0
2024-04-08 13:45:00,54.65,54.65,54.59,54.6,52429.0,52.7762,52.7762,52.7182,52.7279,52429.0
2024-04-08 13:50:00,54.6,54.66,54.59,54.65,66768.0,52.7279,52.7858,52.7182,52.7762,66768.0
2024-04-08 13:55:00,54.65,54.68,54.63,54.66,45475.0,52.7762,52.8051,52.7569,52.7858,45475.0
2024-04-08 14:00:00,54.66,54.69,54.6,54.62,42040.0,52.7858,52.8148,52.7279,52.7472,42040.0
2024-04-08 14:05:00,54.62,54.63,54.6,54.6,48046.0,52.7472,52.7569,52.7279,52.7279,48046.0
2024-04-08 14:10:00,54.6,54.64,54.56,54.63,69880.0,52.7279,52.7665,52.6893,52.7569,69880.0
2024-04-08 14:15:00,54.63,54.63,54.57,54.59,39799.0,52.7569,52.7569,52.6989,52.7182,39799.0
2024-04-08 14:20:00,54.59,54.63,54.55,54.55,53507.0,52.7182,52.7569,52.6796,52.6796,53507.0
2024-04-08 14:25:00,54.55,54.58,54.54,54.55,71602.0,52.6796,52.7086,52.6699,52.6796,71602.0
2024-04-08 14:30:00,54.56,54.59,54.51,54.53,50635.0,52.6893,52.7182,52.641,52.6603,50635.0
2024-04-08 14:35:00,54.53,54.57,54.5,54.55,60068.0,52.6603,52.6989,52.6313,52.6796,60068.0
2024-04-08 14:40:00,54.55,54.56,54.52,54.55,146934.0,52.6796,52.6893,52.6506,52.6796,146934.0
2024-04-08 14:45:00,54.55,54.55,54.47,54.51,94099.0,52.6796,52.6796,52.6023,52.641,94099.0
2024-04-08 14:50:00,54.5,54.51,54.44,54.46,71161.0,52.6313,52.641,52.5734,52.5927,71161.0
2024-04-08 14:55:00,54.47,54.47,54.41,54.46,112862.0,52.6023,52.6023,52.5444,52.5927,112862.0
2024-04-08 15:00:00,54.46,54.49,54.44,54.46,136905.0,52.5927,52.6217,52.5734,52.5927,136905.0
2024-04-08 15:05:00,54.46,54.49,54.44,54.48,104697.0,52.5927,52.6217,52.5734,52.612,104697.0
2024-04-08 15:10:00,54.48,54.48,54.43,54.45,125661.0,52.612,52.612,52.5637,52.583,125661.0
2024-04-08 15:15:00,54.44,54.46,54.42,54.44,76423.0,52.5734,52.5927,52.5541,52.5734,76423.0
2024-04-08 15:20:00,54.43,54.44,54.4,54.4,89934.0,52.5637,52.5734,52.5347,52.5347,89934.0
2024-04-08 15:25:00,54.41,54.42,54.37,54.37,99419.0,52.5444,52.5541,52.5058,52.5058,99419.0
2024-04-08 15:30:00,54.37,54.44,54.36,54.4,151452.0,52.5058,52.5734,52.4961,52.5347,151452.0
2024-04-08 15:35:00,54.41,54.48,54.37,54.46,170830.0,52.5444,52.612,52.5058,52.5927,170830.0
2024-04-08 15:40:00,54.47,54.49,54.25,54.26,159262.0,52.6023,52.6217,52.3899,52.3996,159262.0
2024-04-08 15:45:00,54.25,54.25,54.12,54.17,232215.0,52.3899,52.3899,52.2644,52.3126,232215.0
2024-04-08 15:50:00,54.16,54.19,54.1,54.14,393892.0,52.303,52.332,52.245,52.2837,393892.0
2024-04-08 15:55:00,54.15,54.17,53.96,54.05,873638.0,52.2933,52.3126,52.1098,52.1968,873638.0
2024-04-09 09:30:00,54.5,54.61,54.36,54.57,299046.0,52.6313,52.7375,52.4961,52.6989,299046.0
2024-04-09 09:35:00,54.56,54.6,54.42,54.47,79808.0,52.6893,52.7279,52.5541,52.6023,79808.0
2024-04-09 09:40:00,54.46,54.47,54.31,54.4,91688.0,52.5927,52.6023,52.4478,52.5347,91688.0
2024-04-09 09:45:00,54.4,54.41,54.34,54.4,88273.0,52.5347,52.5444,52.4768,52.5347,88273.0
2024-04-09 09:50:00,54.4,54.52,54.37,54.46,71527.0,52.5347,52.6506,52.5058,52.5927,71527.0
2024-04-09 09:55:00,54.47,54.53,54.46,54.49,44774.0,52.6023,52.6603,52.5927,52.6217,44774.0
2024-04-09 10:00:00,54.5,54.53,54.43,54.47,41775.0,52.6313,52.6603,52.5637,52.6023,41775.0
2024-04-09 10:05:00,54.47,54.58,54.45,54.58,56834.0,52.6023,52.7086,52.583,52.7086,56834.0
2024-04-09 10:10:00,54.58,54.59,54.47,54.49,51057.0,52.7086,52.7182,52.6023,52.6217,51057.0
2024-04-09 10:15:00,54.48,54.51,54.45,54.48,62984.0,52.612,52.641,52.583,52.612,62984.0
2024-04-09 10:20:00,54.48,54.5,54.36,54.42,70854.0,52.612,52.6313,52.4961,52.5541,70854.0
2024-04-09 10:25:00,54.43,54.48,54.39,54.4,43332.0,52.5637,52.612,52.5251,52.5347,43332.0
2024-04-09 10:30:00,54.4,54.43,54.31,54.43,49499.0,52.5347,52.5637,52.4478,52.5637,49499.0
2024-04-09 10:35:00,54.44,54.44,54.2,54.28,74699.0,52.5734,52.5734,52.3416,52.4189,74699.0
2024-04-09 10:40:00,54.29,54.29,54.01,54.14,107576.0,52.4285,52.4285,52.1581,52.2837,107576.0
2024-04-09 10:45:00,54.14,54.16,54.02,54.12,38271.0,52.2837,52.303,52.1678,52.2644,38271.0
2024-04-09 10:50:00,54.1,54.15,54.06,54.1,31979.0,52.245,52.2933,52.2064,52.245,31979.0
2024-04-09 10:55:00,54.11,54.14,54.07,54.13,36084.0,52.2547,52.2837,52.2161,52.274,36084.0
2024-04-09 11:00:00,54.14,54.17,54.05,54.06,39384.0,52.2837,52.3126,52.1968,52.2064,39384.0
2024-04-09 11:05:00,54.07,54.18,54.06,54.16,30483.0,52.2161,52.3223,52.2064,52.303,30483.0
2024-04-09 11:10:00,54.15,54.17,54.04,54.05,48903.0,52.2933,52.3126,52.1871,52.1968,48903.0
2024-04-09 11:15:00,54.05,54.18,54.05,54.18,63816.0,52.1968,52.3223,52.1968,52.3223,63816.0
2024-04-09 11:20:00,54.18,54.19,54.08,54.09,45727.0,52.3223,52.332,52.2257,52.2354,45727.0
2024-04-09 11:25:00,54.09,54.2,54.08,54.19,27660.0,52.2354,52.3416,52.2257,52.332,27660.0
2024-04-09 11:30:00,54.19,54.2,54.15,54.18,26340.0,52.332,52.3416,52.2933,52.3223,26340.0
2024-04-09 11:35:00,54.18,54.22,54.16,54.19,29749.0,52.3223,52.3609,52.303,52.332,29749.0
2024-04-09 11:40:00,54.19,54.21,54.15,54.19,36015.0,52.332,52.3513,52.2933,52.332,36015.0
2024-04-09 11:45:00,54.19,54.24,54.18,54.22,40199.0,52.332,52.3802,52.3223,52.3609,40199.0
2024-04-09 11:50:00,54.22,54.22,54.12,54.16,42258.0,52.3609,52.3609,52.2644,52.303,42258.0
2024-04-09 11:55:00,54.17,54.18,54.12,54.13,23119.0,52.3126,52.3223,52.2644,52.274,23119.0
2024-04-09 12:00:00,54.13,54.19,54.13,54.18,21881.0,52.274,52.332,52.274,52.3223,21881.0
2024-04-09 12:05:00,54.18,54.19,54.13,54.17,30924.0,52.3223,52.332,52.274,52.3126,30924.0
2024-04-09 12:10:00,54.16,54.21,54.15,54.18,26312.0,52.303,52.3513,52.2933,52.3223,26312.0
2024-04-09 12:15:00,54.18,54.28,54.17,54.19,115375.0,52.3223,52.4189,52.3126,52.332,115375.0
2024-04-09 12:20:00,54.18,54.24,54.17,54.2,34431.0,52.3223,52.3802,52.3126,52.3416,34431.0
2024-04-09 12:25:00,54.2,54.22,54.15,54.2,59252.0,52.3416,52.3609,52.2933,52.3416,59252.0
2024-04-09 12:30:00,54.19,54.22,54.15,54.16,47162.0,52.332,52.3609,52.2933,52.303,47162.0
2024-04-09 12:35:00,54.15,54.16,54.09,54.13,30906.0,52.2933,52.303,52.2354,52.274,30906.0
2024-04-09 12:40:00,54.14,54.14,54.1,54.11,21622.0,52.2837,52.2837,52.245,52.2547,21622.0
2024-04-09 12:45:00,54.11,54.12,54.07,54.08,22311.0,52.2547,52.2644,52.2161,52.2257,22311.0
2024-04-09 12:50:00,54.07,54.12,54.05,54.09,78122.0,52.2161,52.2644,52.1968,52.2354,78122.0
2024-04-09 12:55:00,54.09,54.13,54.05,54.05,65705.0,52.2354,52.274,52.1968,52.1968,65705.0
2024-04-09 13:00:00,54.06,54.07,54.0,54.06,52343.0,52.2064,52.2161,52.1485,52.2064,52343.0
2024-04-09 13:05:00,54.05,54.06,54.01,54.03,29567.0,52.1968,52.2064,52.1581,52.1774,29567.0
2024-04-09 13:10:00,54.04,54.05,54.01,54.02,24332.0,52.1871,52.1968,52.1581,52.1678,24332.0
2024-04-09 13:15:00,54.02,54.02,53.96,53.98,29019.0,52.1678,52.1678,52.1098,52.1292,29019.0
2024-04-09 13:20:00,53.98,54.07,53.97,54.05,54227.0,52.1292,52.2161,52.1195,52.1968,54227.0
2024-04-09 13:25:00,54.05,54.07,54.01,54.02,19215.0,52.1968,52.2161,52.1581,52.1678,19215.0
2024-04-09 13:30:00,54.02,54.08,54.01,54.04,19892.0,52.1678,52.2257,52.1581,52.1871,19892.0
2024-04-09 13:35:00,54.05,54.13,54.04,54.13,65802.0,52.1968,52.274,52.1871,52.274,65802.0
2024-04-09 13:40:00,54.13,54.16,54.05,54.06,27177.0,52.274,52.303,52.1968,52.2064,27177.0
2024-04-09 13:45:00,54.05,54.06,54.03,54.05,27276.0,52.1968,52.2064,52.1774,52.1968,27276.0
2024-04-09 13:50:00,54.05,54.06,54.01,54.02,40947.0,52.1968,52.2064,52.1581,52.1678,40947.0
2024-04-09 13:55:00,54.02,54.1,54.01,54.05,34484.0,52.1678,52.245,52.1581,52.1968,34484.0
2024-04-09 14:00:00,54.04,54.04,53.93,53.99,287677.0,52.1871,52.1871,52.0809,52.1388,287677.0
2024-04-09 14:05:00,53.98,54.0,53.93,53.98,26587.0,52.1292,52.1485,52.0809,52.1292,26587.0
2024-04-09 14:10:00,53.98,54.0,53.95,53.99,28845.0,52.1292,52.1485,52.1002,52.1388,28845.0
2024-04-09 14:15:00,53.98,53.98,53.93,53.94,31228.0,52.1292,52.1292,52.0809,52.0905,31228.0
2024-04-09 14:20:00,53.95,54.0,53.94,53.94,27268.0,52.1002,52.1485,52.0905,52.0905,27268.0
2024-04-09 14:25:00,53.95,53.96,53.92,53.94,49644.0,52.1002,52.1098,52.0712,52.0905,49644.0
2024-04-09 14:30:00,53.93,53.95,53.9,53.95,25922.0,52.0809,52.1002,52.0519,52.1002,25922.0
2024-04-09 14:35:00,53.95,53.97,53.93,53.94,27612.0,52.1002,52.1195,52.0809,52.0905,27612.0
2024-04-09 14:40:00,53.94,53.99,53.93,53.98,35132.0,52.0905,52.1388,52.0809,52.1292,35132.0
2024-04-09 14:45:00,53.98,53.99,53.91,53.91,34795.0,52.1292,52.1388,52.0616,52.0616,34795.0
2024-04-09 14:50:00,53.92,53.96,53.91,53.95,30883.0,52.0712,52.1098,52.0616,52.1002,30883.0
2024-04-09 14:55:00,53.95,53.98,53.93,53.97,29871.0,52.1002,52.1292,52.0809,52.1195,29871.0
2024-04-09 15:00:00,53.96,53.96,53.91,53.95,29494.0,52.1098,52.1098,52.0616,52.1002,29494.0
2024-04-09 15:05:00,53.95,54.0,53.94,53.99,75145.0,52.1002,52.1485,52.0905,52.1388,75145.0
2024-04-09 15:10:00,54.0,54.0,53.87,53.94,60498.0,52.1485,52.1485,52.0229,52.0905,60498.0
2024-04-09 15:15:00,53.94,54.0,53.93,53.99,51292.0,52.0905,52.1485,52.0809,52.1388,51292.0
2024-04-09 15:20:00,54.0,54.09,53.99,54.09,46473.0,52.1485,52.2354,52.1388,52.2354,46473.0
2024-04-09 15:25:00,54.09,54.15,54.07,54.15,44122.0,52.2354,52.2933,52.2161,52.2933,44122.0
2024-04-09 15:30:00,54.13,54.17,54.1,54.13,35631.0,52.274,52.3126,52.245,52.274,35631.0
2024-04-09 15:35:00,54.13,54.13,54.08,54.11,53234.0,52.274,52.274,52.2257,52.2547,53234.0
2024-04-09 15:40:00,54.1,54.17,54.06,54.08,115077.0,52.245,52.3126,52.2064,52.2257,115077.0
2024-04-09 15:45:00,54.08,54.08,54.0,54.04,87040.0,52.2257,52.2257,52.1485,52.1871,87040.0
2024-04-09 15:50:00,54.03,54.1,53.99,54.1,169515.0,52.1774,52.245,52.1388,52.245,169515.0
2024-04-09 15:55:00,54.11,54.21,54.1,54.16,424749.0,52.2547,52.3513,52.245,52.303,424749.0
2024-04-10 09:30:00,53.88,53.88,53.63,53.76,205942.0,52.0326,52.0326,51.7912,51.9167,205942.0
2024-04-10 09:35:00,53.75,53.88,53.62,53.65,79438.0,51.907,52.0326,51.7815,51.8105,79438.0
2024-04-10 09:40:00,53.63,53.9,53.62,53.85,59324.0,51.7912,52.0519,51.7815,52.0036,59324.0
2024-04-10 09:45:00,53.85,53.97,53.77,53.91,198778.0,52.0036,52.1195,51.9264,52.0616,198778.0
2024-04-10 09:50:00,53.91,53.99,53.8,53.86,78741.0,52.0616,52.1388,51.9553,52.0133,78741.0
2024-04-10 09:55:00,53.86,54.0,53.85,53.89,45879.0,52.0133,52.1485,52.0036,52.0422,45879.0
2024-04-10 10:00:00,53.91,53.97,53.83,53.84,56044.0,52.0616,52.1195,51.9843,51.994,56044.0
2024-04-10 10:05:00,53.84,54.14,53.84,54.09,77458.0,51.994,52.2837,51.994,52.2354,77458.0
2024-04-10 10:10:00,54.09,54.19,54.06,54.14,71988.0,52.2354,52.332,52.2064,52.2837,71988.0
2024-04-10 10:15:00,54.15,54.27,54.05,54.27,125604.0,52.2933,52.4092,52.1968,52.4092,125604.0
2024-04-10 10:20:00,54.26,54.33,54.2,54.3,58823.0,52.3996,52.4672,52.3416,52.4382,58823.0
2024-04-10 10:25:00,54.29,54.39,54.23,54.24,98575.0,52.4285,52.5251,52.3706,52.3802,98575.0
2024-04-10 10:30:00,54.23,54.35,54.17,54.33,60827.0,52.3706,52.4865,52.3126,52.4672,60827.0
2024-04-10 10:35:00,54.34,54.52,54.3,54.45,81253.0,52.4768,52.6506,52.4382,52.583,81253.0
2024-04-10 10:40:00,54.44,54.47,54.31,54.34,70363.0,52.5734,52.6023,52.4478,52.4768,70363.0
2024-04-10 10:45:00,54.36,54.37,54.22,54.28,48210.0,52.4961,52.5058,52.3609,52.4189,48210.0
2024-04-10 10:50:00,54.27,54.3,54.19,54.2,63099.0,52.4092,52.4382,52.332,52.3416,63099.0
2024-04-10 10:55:00,54.2,54.22,54.11,54.14,73029.0,52.3416,52.3609,52.2547,52.2837,73029.0
2024-04-10 11:00:00,54.15,54.17,54.0,54.03,69524.0,52.2933,52.3126,52.1485,52.1774,69524.0
2024-04-10 11:05:00,54.03,54.07,53.98,54.04,64185.0,52.1774,52.2161,52.1292,52.1871,64185.0
2024-04-10 11:10:00,54.03,54.03,53.93,53.96,41024.0,52.1774,52.1774,52.0809,52.1098,41024.0
2024-04-10 11:15:00,53.95,53.99,53.9,53.95,64442.0,52.1002,52.1388,52.0519,52.1002,64442.0
2024-04-10 11:20:00,53.95,53.96,53.88,53.91,33717.0,52.1002,52.1098,52.0326,52.0616,33717.0
2024-04-10 11:25:00,53.91,53.97,53.86,53.94,28535.0,52.0616,52.1195,52.0133,52.0905,28535.0
2024-04-10 11:30:00,53.94,53.95,53.76,53.81,31677.0,52.0905,52.1002,51.9167,51.965,31677.0
2024-04-10 11:35:00,53.81,53.86,53.75,53.84,44794.0,51.965,52.0133,51.907,51.994,44794.0
2024-04-10 11:40:00,53.84,53.85,53.76,53.79,38244.0,51.994,52.0036,51.9167,51.9457,38244.0
2024-04-10 11:45:00,53.79,53.81,53.76,53.76,17718.0,51.9457,51.965,51.9167,51.9167,17718.0
2024-04-10 11:50:00,53.76,53.83,53.73,53.78,39344.0,51.9167,51.9843,51.8877,51.936,39344.0
2024-04-10 11:55:00,53.77,53.77,53.67,53.72,42534.0,51.9264,51.9264,51.8298,51.8781,42534.0
2024-04-10 12:00:00,53.71,53.72,53.68,53.69,49809.0,51.8684,51.8781,51.8394,51.8491,49809.0
2024-04-10 12:05:00,53.7,53.71,53.64,53.69,33377.0,51.8588,51.8684,51.8008,51.8491,33377.0
2024-04-10 12:10:00,53.68,53.68,53.6,53.64,35509.0,51.8394,51.8394,51.7622,51.8008,35509.0
2024-04-10 12:15:00,53.63,53.65,53.61,53.62,28025.0,51.7912,51.8105,51.7718,51.7815,28025.0
2024-04-10 12:20:00,53.62,53.64,53.55,53.57,25390.0,51.7815,51.8008,51.7139,51.7332,25390.0
2024-04-10 12:25:00,53.57,53.62,53.53,53.53,22962.0,51.7332,51.7815,51.6946,51.6946,22962.0
2024-04-10 12:30:00,53.54,53.55,53.48,53.52,36708.0,51.7042,51.7139,51.6463,51.6849,36708.0
2024-04-10 12:35:00,53.52,53.58,53.52,53.56,22304.0,51.6849,51.7429,51.6849,51.7236,22304.0
2024-04-10 12:40:00,53.56,53.58,53.5,53.5,31714.0,51.7236,51.7429,51.6656,51.6656,31714.0
2024-04-10 12:45:00,53.51,53.58,53.5,53.56,25822.0,51.6753,51.7429,51.6656,51.7236,25822.0
2024-04-10 12:50:00,53.57,53.58,53.51,53.56,36623.0,51.7332,51.7429,51.6753,51.7236,36623.0
2024-04-10 12:55:00,53.55,53.59,53.52,53.56,27451.0,51.7139,51.7525,51.6849,51.7236,27451.0
2024-04-10 13:00:00,53.56,53.58,53.41,53.43,41148.0,51.7236,51.7429,51.5787,51.598,41148.0
2024-04-10 13:05:00,53.43,53.44,53.38,53.38,38047.0,51.598,51.6077,51.5497,51.5497,38047.0
2024-04-10 13:10:00,53.38,53.39,53.35,53.37,33079.0,51.5497,51.5594,51.5208,51.5401,33079.0
2024-04-10 13:15:00,53.36,53.43,53.3,53.43,210630.0,51.5304,51.598,51.4725,51.598,210630.0
2024-04-10 13:20:00,53.43,53.6,53.4,53.6,58081.0,51.598,51.7622,51.569,51.7622,58081.0
2024-04-10 13:25:00,53.58,53.67,53.5,53.5,149570.0,51.7429,51.8298,51.6656,51.6656,149570.0
2024-04-10 13:30:00,53.5,53.62,53.49,53.62,53753.0,51.6656,51.7815,51.656,51.7815,53753.0
2024-04-10 13:35:00,53.62,53.64,53.55,53.6,55598.0,51.7815,51.8008,51.7139,51.7622,55598.0
2024-04-10 13:40:00,53.61,53.7,53.56,53.67,48193.0,51.7718,51.8588,51.7236,51.8298,48193.0
2024-04-10 13:45:00,53.67,53.8,53.67,53.8,101531.0,51.8298,51.9553,51.8298,51.9553,101531.0
2024-04-10 13:50:00,53.8,53.88,53.77,53.87,45349.0,51.9553,52.0326,51.9264,52.0229,45349.0
2024-04-10 13:55:00,53.88,54.03,53.88,53.97,117453.0,52.0326,52.1774,52.0326,52.1195,117453.0
2024-04-10 14:00:00,53.99,54.02,53.91,53.97,64841.0,52.1388,52.1678,52.0616,52.1195,64841.0
2024-04-10 14:05:00,53.96,54.01,53.91,54.0,32716.0,52.1098,52.1581,52.0616,52.1485,32716.0
2024-04-10 14:10:00,54.0,54.04,53.96,54.03,43400.0,52.1485,52.1871,52.1098,52.1774,43400.0
2024-04-10 14:15:00,54.04,54.06,53.93,53.96,27136.0,52.1871,52.2064,52.0809,52.1098,27136.0
2024-04-10 14:20:00,53.97,54.05,53.94,53.97,38575.0,52.1195,52.1968,52.0905,52.1195,38575.0
2024-04-10 14:25:00,53.98,54.02,53.95,53.96,36681.0,52.1292,52.1678,52.1002,52.1098,36681.0
2024-04-10 14:30:00,53.96,54.03,53.95,54.03,36331.0,52.1098,52.1774,52.1002,52.1774,36331.0
2024-04-10 14:35:00,54.02,54.09,54.01,54.08,27825.0,52.1678,52.2354,52.1581,52.2257,27825.0
2024-04-10 14:40:00,54.08,54.12,54.06,54.07,27842.0,52.2257,52.2644,52.2064,52.2161,27842.0
2024-04-10 14:45:00,54.07,54.09,54.03,54.07,36424.0,52.2161,52.2354,52.1774,52.2161,36424.0
2024-04-10 14:50:00,54.07,54.08,54.01,54.01,44005.0,52.2161,52.2257,52.1581,52.1581,44005.0
2024-04-10 14:55:00,54.01,54.01,53.9,53.92,34127.0,52.1581,52.1581,52.0519,52.0712,34127.0
2024-04-10 15:00:00,53.91,53.98,53.89,53.93,39688.0,52.0616,52.1292,52.0422,52.0809,39688.0
2024-04-10 15:05:00,53.93,54.02,53.93,53.97,31430.0,52.0809,52.1678,52.0809,52.1195,31430.0
2024-04-10 15:10:00,53.98,54.05,53.94,54.04,50629.0,52.1292,52.1968,52.0905,52.1871,50629.0
2024-04-10 15:15:00,54.04,54.09,54.03,54.08,65137.0,52.1871,52.2354,52.1774,52.2257,65137.0
2024-04-10 15:20:00,54.08,54.12,54.04,54.11,50335.0,52.2257,52.2644,52.1871,52.2547,50335.0
2024-04-10 15:25:00,54.1,54.13,54.06,54.06,46761.0,52.245,52.274,52.2064,52.2064,46761.0
2024-04-10 15:30:00,54.05,54.05,53.97,53.98,52924.0,52.1968,52.1968,52.1195,52.1292,52924.0
2024-04-10 15:35:00,53.98,53.99,53.85,53.9,67847.0,52.1292,52.1388,52.0036,52.0519,67847.0
2024-04-10 15:40:00,53.89,54.03,53.86,54.02,91373.0,52.0422,52.1774,52.0133,52.1678,91373.0
2024-04-10 15:45:00,54.01,54.04,53.96,54.04,125629.0,52.1581,52.1871,52.1098,52.1871,125629.0
2024-04-10 15:50:00,54.04,54.08,54.0,54.08,244648.0,52.1871,52.2257,52.1485,52.2257,244648.0
2024-04-10 15:55:00,54.08,54.21,53.94,54.2,745560.0,52.2257,52.3513,52.0905,52.3416,745560.0
2024-04-11 09:30:00,54.3,54.37,54.05,54.07,193199.0,52.4382,52.5058,52.1968,52.2161,193199.0
2024-04-11 09:35:00,54.06,54.06,53.68,53.7,62323.0,52.2064,52.2064,51.8394,51.8588,62323.0
2024-04-11 09:40:00,53.69,53.8,53.57,53.67,87584.0,51.8491,51.9553,51.7332,51.8298,87584.0
2024-04-11 09:45:00,53.69,53.95,53.69,53.92,69291.0,51.8491,52.1002,51.8491,52.0712,69291.0
2024-04-11 09:50:00,53.95,53.96,53.87,53.96,37754.0,52.1002,52.1098,52.0229,52.1098,37754.0
2024-04-11 09:55:00,53.97,53.99,53.84,53.86,40255.0,52.1195,52.1388,51.994,52.0133,40255.0
2024-04-11 10:00:00,53.86,53.88,53.71,53.75,49431.0,52.0133,52.0326,51.8684,51.907,49431.0
2024-04-11 10:05:00,53.76,53.8,53.56,53.58,117190.0,51.9167,51.9553,51.7236,51.7429,117190.0
2024-04-11 10:10:00,53.59,53.63,53.55,53.63,55535.0,51.7525,51.7912,51.7139,51.7912,55535.0
2024-04-11 10:15:00,53.64,53.67,53.56,53.56,70721.0,51.8008,51.8298,51.7236,51.7236,70721.0
2024-04-11 10:20:00,53.55,53.62,53.5,53.55,79040.0,51.7139,51.7815,51.6656,51.7139,79040.0
2024-04-11 10:25:00,53.55,53.57,53.34,53.35,98412.0,51.7139,51.7332,51.5111,51.5208,98412.0
2024-04-11 10:30:00,53.33,53.44,53.32,53.39,182175.0,51.5014,51.6077,51.4918,51.5594,182175.0
2024-04-11 10:35:00,53.39,53.39,53.27,53.36,91067.0,51.5594,51.5594,51.4435,51.5304,91067.0
2024-04-11 10:40:00,53.36,53.42,53.23,53.27,81923.0,51.5304,51.5884,51.4049,51.4435,81923.0
2024-04-11 10:45:00,53.27,53.3,53.14,53.15,42710.0,51.4435,51.4725,51.318,51.3276,42710.0
2024-04-11 10:50:00,53.15,53.29,53.15,53.28,62222.0,51.3276,51.4628,51.3276,51.4532,62222.0
2024-04-11 10:55:00,53.28,53.31,53.24,53.25,59574.0,51.4532,51.4821,51.4145,51.4242,59574.0
2024-04-11 11:00:00,53.25,53.31,53.21,53.25,96459.0,51.4242,51.4821,51.3856,51.4242,96459.0
2024-04-11 11:05:00,53.25,53.31,53.24,53.31,36887.0,51.4242,51.4821,51.4145,51.4821,36887.0
2024-04-11 11:10:00,53.32,53.45,53.31,53.39,32462.0,51.4918,51.6173,51.4821,51.5594,32462.0
2024-04-11 11:15:00,53.39,53.42,53.36,53.39,42453.0,51.5594,51.5884,51.5304,51.5594,42453.0
2024-04-11 11:20:00,53.4,53.41,53.35,53.38,38959.0,51.569,51.5787,51.5208,51.5497,38959.0
2024-04-11 11:25:00,53.39,53.39,53.25,53.34,78592.0,51.5594,51.5594,51.4242,51.5111,78592.0
2024-04-11 11:30:00,53.34,53.35,53.28,53.3,47106.0,51.5111,51.5208,51.4532,51.4725,47106.0
2024-04-11 11:35:00,53.3,53.39,53.27,53.37,100862.0,51.4725,51.5594,51.4435,51.5401,100862.0
2024-04-11 11:40:00,53.36,53.4,53.33,53.39,62021.0,51.5304,51.569,51.5014,51.5594,62021.0
2024-04-11 11:45:00,53.4,53.44,53.35,53.4,99515.0,51.569,51.6077,51.5208,51.569,99515.0
2024-04-11 11:50:00,53.39,53.46,53.39,53.45,23695.0,51.5594,51.627,51.5594,51.6173,23695.0
2024-04-11 11:55:00,53.45,53.53,53.45,53.51,32300.0,51.6173,51.6946,51.6173,51.6753,32300.0
2024-04-11 12:00:00,53.51,53.57,53.49,53.53,26685.0,51.6753,51.7332,51.656,51.6946,26685.0
2024-04-11 12:05:00,53.52,53.6,53.51,53.6,31115.0,51.6849,51.7622,51.6753,51.7622,31115.0
2024-04-11 12:10:00,53.6,53.64,53.59,53.64,38646.0,51.7622,51.8008,51.7525,51.8008,38646.0
2024-04-11 12:15:00,53.64,53.65,53.6,53.63,18002.0,51.8008,51.8105,51.7622,51.7912,18002.0
2024-04-11 12:20:00,53.63,53.63,53.59,53.62,23208.0,51.7912,51.7912,51.7525,51.7815,23208.0
2024-04-11 12:25:00,53.62,53.65,53.57,53.58,39609.0,51.7815,51.8105,51.7332,51.7429,39609.0
2024-04-11 12:30:00,53.58,53.62,53.56,53.62,20873.0,51.7429,51.7815,51.7236,51.7815,20873.0
2024-04-11 12:35:00,53.62,53.63,53.54,53.55,23968.0,51.7815,51.7912,51.7042,51.7139,23968.0
2024-04-11 12:40:00,53.55,53.63,53.55,53.62,62691.0,51.7139,51.7912,51.7139,51.7815,62691.0
2024-04-11 12:45:00,53.62,53.64,53.58,53.63,39041.0,51.7815,51.8008,51.7429,51.7912,39041.0
2024-04-11 12:50:00,53.64,53.68,53.61,53.64,41230.0,51.8008,51.8394,51.7718,51.8008,41230.0
2024-04-11 12:55:00,53.63,53.66,53.62,53.65,24758.0,51.7912,51.8201,51.7815,51.8105,24758.0
2024-04-11 13:00:00,53.66,53.76,53.65,53.76,41212.0,51.8201,51.9167,51.8105,51.9167,41212.0
2024-04-11 13:05:00,53.75,53.83,53.72,53.82,41378.0,51.907,51.9843,51.8781,51.9746,41378.0
2024-04-11 13:10:00,53.82,53.85,53.8,53.8,38614.0,51.9746,52.0036,51.9553,51.9553,38614.0
2024-04-11 13:15:00,53.81,53.82,53.76,53.82,48299.0,51.965,51.9746,51.9167,51.9746,48299.0
2024-04-11 13:20:00,53.82,53.89,53.82,53.86,39726.0,51.9746,52.0422,51.9746,52.0133,39726.0
2024-04-11 13:25:00,53.86,53.9,53.82,53.83,57641.0,52.0133,52.0519,51.9746,51.9843,57641.0
2024-04-11 13:30:00,53.83,53.89,53.82,53.87,41428.0,51.9843,52.0422,51.9746,52.0229,41428.0
2024-04-11 13:35:00,53.88,53.94,53.85,53.86,58831.0,52.0326,52.0905,52.0036,52.0133,58831.0
2024-04-11 13:40:00,53.85,53.86,53.79,53.85,43505.0,52.0036,52.0133,51.9457,52.0036,43505.0
2024-04-11 13:45:00,53.85,53.88,53.82,53.85,35102.0,52.0036,52.0326,51.9746,52.0036,35102.0
2024-04-11 13:50:00,53.84,53.85,53.77,53.78,28273.0,51.994,52.0036,51.9264,51.936,28273.0
2024-04-11 13:55:00,53.77,53.82,53.75,53.8,28091.0,51.9264,51.9746,51.907,51.9553,28091.0
2024-04-11 14:00:00,53.8,53.86,53.77,53.86,43171.0,51.9553,52.0133,51.9264,52.0133,43171.0
2024-04-11 14:05:00,53.86,53.93,53.85,53.93,32822.0,52.0133,52.0809,52.0036,52.0809,32822.0
2024-04-11 14:10:00,53.93,53.96,53.89,53.91,21433.0,52.0809,52.1098,52.0422,52.0616,21433.0
2024-04-11 14:15:00,53.9,53.94,53.89,53.94,27237.0,52.0519,52.0905,52.0422,52.0905,27237.0
2024-04-11 14:20:00,53.93,53.96,53.91,53.92,14384.0,52.0809,52.1098,52.0616,52.0712,14384.0
2024-04-11 14:25:00,53.92,53.93,53.83,53.84,27223.0,52.0712,52.0809,51.9843,51.994,27223.0
2024-04-11 14:30:00,53.85,53.91,53.84,53.9,33906.0,52.0036,52.0616,51.994,52.0519,33906.0
2024-04-11 14:35:00,53.91,53.92,53.85,53.91,52256.0,52.0616,52.0712,52.0036,52.0616,52256.0
2024-04-11 14:40:00,53.91,53.94,53.88,53.91,34047.0,52.0616,52.0905,52.0326,52.0616,34047.0
2024-04-11 14:45:00,53.91,53.93,53.89,53.91,45594.0,52.0616,52.0809,52.0422,52.0616,45594.0
2024-04-11 14:50:00,53.91,53.92,53.81,53.86,83101.0,52.0616,52.0712,51.965,52.0133,83101.0
2024-04-11 14:55:00,53.86,53.9,53.83,53.86,40265.0,52.0133,52.0519,51.9843,52.0133,40265.0
2024-04-11 15:00:00,53.86,53.92,53.84,53.91,59676.0,52.0133,52.0712,51.994,52.0616,59676.0
2024-04-11 15:05:00,53.91,53.96,53.9,53.91,45793.0,52.0616,52.1098,52.0519,52.0616,45793.0
2024-04-11 15:10:00,53.91,53.93,53.86,53.86,40591.0,52.0616,52.0809,52.0133,52.0133,40591.0
2024-04-11 15:15:00,53.86,53.91,53.84,53.85,53575.0,52.0133,52.0616,51.994,52.0036,53575.0
2024-04-11 15:20:00,53.85,53.85,53.76,53.8,61695.0,52.0036,52.0036,51.9167,51.9553,61695.0
2024-04-11 15:25:00,53.79,53.86,53.78,53.86,78905.0,51.9457,52.0133,51.936,52.0133,78905.0
2024-04-11 15:30:00,53.85,53.88,53.78,53.82,78031.0,52.0036,52.0326,51.936,51.9746,78031.0
2024-04-11 15:35:00,53.81,53.87,53.77,53.83,77725.0,51.965,52.0229,51.9264,51.9843,77725.0
2024-04-11 15:40:00,53.83,53.87,53.83,53.87,92548.0,51.9843,52.0229,51.9843,52.0229,92548.0
2024-04-11 15:45:00,53.86,53.96,53.85,53.89,161778.0,52.0133,52.1098,52.0036,52.0422,161778.0
2024-04-11 15:50:00,53.89,53.9,53.82,53.88,180693.0,52.0422,52.0519,51.9746,52.0326,180693.0
2024-04-11 15:55:00,53.88,54.02,53.87,54.01,666179.0,52.0326,52.1678,52.0229,52.1581,666179.0
2024-04-12 09:30:00,54.1,54.63,54.1,54.48,279715.0,52.245,52.7569,52.245,52.612,279715.0
2024-04-12 09:35:00,54.5,54.57,54.3,54.43,155909.0,52.6313,52.6989,52.4382,52.5637,155909.0
2024-04-12 09:40:00,54.43,54.46,54.27,54.35,79358.0,52.5637,52.5927,52.4092,52.4865,79358.0
2024-04-12 09:45:00,54.36,54.56,54.25,54.26,112284.0,52.4961,52.6893,52.3899,52.3996,112284.0
2024-04-12 09:50:00,54.25,54.3,54.1,54.23,102218.0,52.3899,52.4382,52.245,52.3706,102218.0
2024-04-12 09:55:00,54.21,54.41,54.21,54.4,123636.0,52.3513,52.5444,52.3513,52.5347,123636.0
2024-04-12 10:00:00,54.38,54.49,54.31,54.42,346117.0,52.5154,52.6217,52.4478,52.5541,346117.0
2024-04-12 10:05:00,54.41,54.48,54.29,54.29,213181.0,52.5444,52.612,52.4285,52.4285,213181.0
2024-04-12 10:10:00,54.29,54.3,54.15,54.22,103029.0,52.4285,52.4382,52.2933,52.3609,103029.0
2024-04-12 10:15:00,54.22,54.25,54.12,54.15,191363.0,52.3609,52.3899,52.2644,52.2933,191363.0
2024-04-12 10:20:00,54.15,54.26,54.1,54.25,203966.0,52.2933,52.3996,52.245,52.3899,203966.0
2024-04-12 10:25:00,54.24,54.27,54.2,54.25,31126.0,52.3802,52.4092,52.3416,52.3899,31126.0
2024-04-12 10:30:00,54.25,54.4,54.24,54.37,152249.0,52.3899,52.5347,52.3802,52.5058,152249.0
2024-04-12 10:35:00,54.35,54.37,54.16,54.19,253966.0,52.4865,52.5058,52.303,52.332,253966.0
2024-04-12 10:40:00,54.2,54.27,54.19,54.24,350292.0,52.3416,52.4092,52.332,52.3802,350292.0
2024-04-12 10:45:00,54.25,54.26,54.09,54.12,70541.0,52.3899,52.3996,52.2354,52.2644,70541.0
2024-04-12 10:50:00,54.11,54.12,54.04,54.05,97721.0,52.2547,52.2644,52.1871,52.1968,97721.0
2024-04-12 10:55:00,54.06,54.06,53.94,53.95,64818.0,52.2064,52.2064,52.0905,52.1002,64818.0
2024-04-12 11:00:00,53.94,54.07,53.94,54.07,68135.0,52.0905,52.2161,52.0905,52.2161,68135.0
2024-04-12 11:05:00,54.08,54.1,53.88,53.91,48305.0,52.2257,52.245,52.0326,52.0616,48305.0
2024-04-12 11:10:00,53.91,53.94,53.78,53.78,54420.0,52.0616,52.0905,51.936,51.936,54420.0
2024-04-12 11:15:00,53.77,53.85,53.72,53.84,49713.0,51.9264,52.0036,51.8781,51.994,49713.0
2024-04-12 11:20:00,53.84,53.84,53.65,53.7,76444.0,51.994,51.994,51.8105,51.8588,76444.0
2024-04-12 11:25:00,53.69,53.72,53.63,53.66,40214.0,51.8491,51.8781,51.7912,51.8201,40214.0
2024-04-12 11:30:00,53.69,53.71,53.48,53.48,95033.0,51.8491,51.8684,51.6463,51.6463,95033.0
2024-04-12 11:35:00,53.49,53.49,53.34,53.36,84257.0,51.656,51.656,51.5111,51.5304,84257.0
2024-04-12 11:40:00,53.36,53.48,53.31,53.42,75628.0,51.5304,51.6463,51.4821,51.5884,75628.0
2024-04-12 11:45:00,53.41,53.43,53.32,53.34,53172.0,51.5787,51.598,51.4918,51.5111,53172.0
2024-04-12 11:50:00,53.34,53.35,53.22,53.29,151373.0,51.5111,51.5208,51.3952,51.4628,151373.0
2024-04-12 11:55:00,53.28,53.39,53.25,53.36,62467.0,51.4532,51.5594,51.4242,51.5304,62467.0
2024-04-12 12:00:00,53.36,53.36,53.25,53.25,33602.0,51.5304,51.5304,51.4242,51.4242,33602.0
2024-04-12 12:05:00,53.25,53.37,53.24,53.36,35572.0,51.4242,51.5401,51.4145,51.5304,35572.0
2024-04-12 12:10:00,53.36,53.36,53.17,53.17,72861.0,51.5304,51.5304,51.3469,51.3469,72861.0
2024-04-12 12:15:00,53.17,53.25,53.05,53.05,93206.0,51.3469,51.4242,51.231,51.231,93206.0
2024-04-12 12:20:00,53.05,53.13,53.04,53.09,209923.0,51.231,51.3083,51.2214,51.2697,209923.0
2024-04-12 12:25:00,53.09,53.1,52.91,52.91,217697.0,51.2697,51.2793,51.0958,51.0958,217697.0
2024-04-12 12:30:00,52.92,52.97,52.78,52.85,125516.0,51.1055,51.1538,50.9703,51.0379,125516.0
2024-04-12 12:35:00,52.86,52.94,52.73,52.75,49933.0,51.0476,51.1248,50.922,50.9413,49933.0
2024-04-12 12:40:00,52.76,52.83,52.75,52.79,58541.0,50.951,51.0186,50.9413,50.98,58541.0
2024-04-12 12:45:00,52.79,52.8,52.62,52.66,70058.0,50.98,50.9896,50.8158,50.8544,70058.0
2024-04-12 12:50:00,52.66,52.73,52.62,52.68,29918.0,50.8544,50.922,50.8158,50.8737,29918.0
2024-04-12 12:55:00,52.67,52.74,52.62,52.67,47247.0,50.8641,50.9317,50.8158,50.8641,47247.0
2024-04-12 13:00:00,52.67,52.7,52.62,52.67,25708.0,50.8641,50.893,50.8158,50.8641,25708.0
2024-04-12 13:05:00,52.66,52.7,52.55,52.55,80849.0,50.8544,50.893,50.7482,50.7482,80849.0
2024-04-12 13:10:00,52.55,52.62,52.54,52.56,36940.0,50.7482,50.8158,50.7385,50.7578,36940.0
2024-04-12 13:15:00,52.56,52.65,52.55,52.57,44725.0,50.7578,50.8448,50.7482,50.7675,44725.0
2024-04-12 13:20:00,52.57,52.58,52.45,52.51,71005.0,50.7675,50.7772,50.6516,50.7096,71005.0
2024-04-12 13:25:00,52.52,52.57,52.51,52.54,44363.0,50.7192,50.7675,50.7096,50.7385,44363.0
2024-04-12 13:30:00,52.53,52.55,52.48,52.55,34573.0,50.7289,50.7482,50.6806,50.7482,34573.0
2024-04-12 13:35:00,52.55,52.59,52.53,52.59,48655.0,50.7482,50.7868,50.7289,50.7868,48655.0
2024-04-12 13:40:00,52.59,52.67,52.58,52.64,84396.0,50.7868,50.8641,50.7772,50.8351,84396.0
2024-04-12 13:45:00,52.64,52.64,52.51,52.6,41797.0,50.8351,50.8351,50.7096,50.7965,41797.0
2024-04-12 13:50:00,52.6,52.63,52.48,52.57,107647.0,50.7965,50.8254,50.6806,50.7675,107647.0
2024-04-12 13:55:00,52.57,52.69,52.51,52.54,89014.0,50.7675,50.8834,50.7096,50.7385,89014.0
2024-04-12 14:00:00,52.54,52.62,52.47,52.62,99284.0,50.7385,50.8158,50.6709,50.8158,99284.0
2024-04-12 14:05:00,52.61,52.74,52.59,52.68,51581.0,50.8061,50.9317,50.7868,50.8737,51581.0
2024-04-12 14:10:00,52.69,52.8,52.67,52.77,40005.0,50.8834,50.9896,50.8641,50.9606,40005.0
2024-04-12 14:15:00,52.77,52.79,52.69,52.69,39853.0,50.9606,50.98,50.8834,50.8834,39853.0
2024-04-12 14:20:00,52.69,52.71,52.63,52.63,22726.0,50.8834,50.9027,50.8254,50.8254,22726.0
2024-04-12 14:25:00,52.61,52.63,52.5,52.5,50241.0,50.8061,50.8254,50.6999,50.6999,50241.0
2024-04-12 14:30:00,52.5,52.51,52.3,52.34,92784.0,50.6999,50.7096,50.5068,50.5454,92784.0
2024-04-12 14:35:00,52.33,52.36,52.23,52.26,67106.0,50.5357,50.5647,50.4392,50.4681,67106.0
2024-04-12 14:40:00,52.26,52.34,52.24,52.29,65396.0,50.4681,50.5454,50.4488,50.4971,65396.0
2024-04-12 14:45:00,52.29,52.33,52.25,52.27,53070.0,50.4971,50.5357,50.4585,50.4778,53070.0
2024-04-12 14:50:00,52.27,52.3,52.21,52.27,103374.0,50.4778,50.5068,50.4198,50.4778,103374.0
2024-04-12 14:55:00,52.26,52.35,52.14,52.15,162389.0,50.4681,50.555,50.3522,50.3619,162389.0
2024-04-12 15:00:00,52.15,52.16,52.02,52.11,187341.0,50.3619,50.3716,50.2364,50.3233,187341.0
2024-04-12 15:05:00,52.1,52.1,51.95,51.98,215705.0,50.3136,50.3136,50.1688,50.1977,215705.0
2024-04-12 15:10:00,51.98,52.02,51.94,51.95,70539.0,50.1977,50.2364,50.1591,50.1688,70539.0
2024-04-12 15:15:00,51.95,51.99,51.86,51.99,115030.0,50.1688,50.2074,50.0818,50.2074,115030.0
2024-04-12 15:20:00,52.0,52.05,51.96,52.03,124904.0,50.217,50.2653,50.1784,50.246,124904.0
2024-04-12 15:25:00,52.04,52.05,51.91,51.93,46050.0,50.2557,50.2653,50.1301,50.1494,46050.0
2024-04-12 15:30:00,51.93,52.02,51.9,51.98,82879.0,50.1494,50.2364,50.1205,50.1977,82879.0
2024-04-12 15:35:00,51.98,52.02,51.93,52.0,166459.0,50.1977,50.2364,50.1494,50.217,166459.0
2024-04-12 15:40:00,52.01,52.09,51.99,52.06,299813.0,50.2267,50.304,50.2074,50.275,299813.0
2024-04-12 15:45:00,52.07,52.07,51.91,51.98,269801.0,50.2846,50.2846,50.1301,50.1977,269801.0
2024-04-12 15:50:00,51.99,52.05,51.93,52.01,326887.0,50.2074,50.2653,50.1494,50.2267,326887.0
2024-04-12 15:55:00,52.01,52.13,51.98,52.01,911574.0,50.2267,50.3426,50.1977,50.2267,911574.0
2024-04-15 09:30:00,52.7,52.85,52.27,52.85,399984.0,50.893,51.0379,50.4778,51.0379,399984.0
2024-04-15 09:35:00,52.85,52.89,52.6,52.82,117256.0,51.0379,51.0765,50.7965,51.0089,117256.0
2024-04-15 09:40:00,52.84,52.88,52.62,52.63,94996.0,51.0282,51.0669,50.8158,50.8254,94996.0
2024-04-15 09:45:00,52.63,52.77,52.6,52.68,75220.0,50.8254,50.9606,50.7965,50.8737,75220.0
2024-04-15 09:50:00,52.69,52.84,52.67,52.76,122718.0,50.8834,51.0282,50.8641,50.951,122718.0
2024-04-15 09:55:00,52.77,52.91,52.71,52.91,119135.0,50.9606,51.0958,50.9027,51.0958,119135.0
2024-04-15 10:00:00,52.91,52.91,52.58,52.61,140347.0,51.0958,51.0958,50.7772,50.8061,140347.0
2024-04-15 10:05:00,52.62,52.62,52.4,52.41,159111.0,50.8158,50.8158,50.6033,50.613,159111.0
2024-04-15 10:10:00,52.41,52.42,52.15,52.17,180090.0,50.613,50.6226,50.3619,50.3812,180090.0
2024-04-15 10:15:00,52.19,52.38,52.19,52.36,51808.0,50.4005,50.584,50.4005,50.5647,51808.0
2024-04-15 10:20:00,52.36,52.38,52.32,52.33,36279.0,50.5647,50.584,50.5261,50.5357,36279.0
2024-04-15 10:25:00,52.33,52.33,52.21,52.23,45582.0,50.5357,50.5357,50.4198,50.4392,45582.0
2024-04-15 10:30:00,52.23,52.43,52.22,52.42,79252.0,50.4392,50.6323,50.4295,50.6226,79252.0
2024-04-15 10:35:00,52.41,52.54,52.39,52.53,61190.0,50.613,50.7385,50.5937,50.7289,61190.0
2024-04-15 10:40:00,52.54,52.65,52.52,52.62,57924.0,50.7385,50.8448,50.7192,50.8158,57924.0
2024-04-15 10:45:00,52.62,52.62,52.46,52.52,73334.0,50.8158,50.8158,50.6613,50.7192,73334.0
2024-04-15 10:50:00,52.52,52.55,52.46,52.5,74104.0,50.7192,50.7482,50.6613,50.6999,74104.0
2024-04-15 10:55:00,52.52,52.6,52.51,52.55,52685.0,50.7192,50.7965,50.7096,50.7482,52685.0
2024-04-15 11:00:00,52.55,52.59,52.35,52.39,180583.0,50.7482,50.7868,50.555,50.5937,180583.0
2024-04-15 11:05:00,52.39,52.41,52.32,52.35,57989.0,50.5937,50.613,50.5261,50.555,57989.0
2024-04-15 11:10:00,52.34,52.34,52.23,52.26,51009.0,50.5454,50.5454,50.4392,50.4681,51009.0
2024-04-15 11:15:00,52.26,52.26,52.17,52.17,46657.0,50.4681,50.4681,50.3812,50.3812,46657.0
2024-04-15 11:20:00,52.19,52.25,52.18,52.2,43215.0,50.4005,50.4585,50.3909,50.4102,43215.0
2024-04-15 11:25:00,52.19,52.27,52.16,52.27,29768.0,50.4005,50.4778,50.3716,50.4778,29768.0
2024-04-15 11:30:00,52.26,52.28,52.22,52.25,55501.0,50.4681,50.4874,50.4295,50.4585,55501.0
2024-04-15 11:35:00,52.24,52.27,52.19,52.24,64099.0,50.4488,50.4778,50.4005,50.4488,64099.0
2024-04-15 11:40:00,52.24,52.3,52.24,52.27,54519.0,50.4488,50.5068,50.4488,50.4778,54519.0
2024-04-15 11:45:00,52.26,52.3,52.25,52.28,60496.0,50.4681,50.5068,50.4585,50.4874,60496.0
2024-04-15 11:50:00,52.28,52.32,52.24,52.31,91229.0,50.4874,50.5261,50.4488,50.5164,91229.0
2024-04-15 11:55:00,52.31,52.45,52.31,52.44,48576.0,50.5164,50.6516,50.5164,50.642,48576.0
2024-04-15 12:00:00,52.45,52.45,52.33,52.36,40171.0,50.6516,50.6516,50.5357,50.5647,40171.0
2024-04-15 12:05:00,52.36,52.39,52.23,52.24,65607.0,50.5647,50.5937,50.4392,50.4488,65607.0
2024-04-15 12:10:00,52.23,52.27,52.2,52.23,75528.0,50.4392,50.4778,50.4102,50.4392,75528.0
2024-04-15 12:15:00,52.23,52.25,52.16,52.16,42608.0,50.4392,50.4585,50.3716,50.3716,42608.0
2024-04-15 12:20:00,52.16,52.17,51.97,51.99,70109.0,50.3716,50.3812,50.1881,50.2074,70109.0
2024-04-15 12:25:00,52.0,52.03,51.92,51.98,43232.0,50.217,50.246,50.1398,50.1977,43232.0
2024-04-15 12:30:00,51.97,52.0,51.92,51.97,18236.0,50.1881,50.217,50.1398,50.1881,18236.0
2024-04-15 12:35:00,51.97,52.0,51.91,51.91,24206.0,50.1881,50.217,50.1301,50.1301,24206.0
2024-04-15 12:40:00,51.92,51.95,51.86,51.86,33131.0,50.1398,50.1688,50.0818,50.0818,33131.0
2024-04-15 12:45:00,51.87,51.88,51.8,51.81,72249.0,50.0915,50.1012,50.0239,50.0336,72249.0
2024-04-15 12:50:00,51.81,51.88,51.8,51.88,64226.0,50.0336,50.1012,50.0239,50.1012,64226.0
2024-04-15 12:55:00,51.88,51.89,51.84,51.86,70695.0,50.1012,50.1108,50.0625,50.0818,70695.0
2024-04-15 13:00:00,51.85,51.85,51.7,51.73,149947.0,50.0722,50.0722,49.9273,49.9563,149947.0
2024-04-15 13:05:00,51.73,51.88,51.7,51.88,57709.0,49.9563,50.1012,49.9273,50.1012,57709.0
2024-04-15 13:10:00,51.88,51.89,51.7,51.72,41840.0,50.1012,50.1108,49.9273,49.9466,41840.0
2024-04-15 13:15:00,51.73,51.76,51.69,51.7,45252.0,49.9563,49.9853,49.9177,49.9273,45252.0
2024-04-15 13:20:00,51.71,51.72,51.64,51.7,42639.0,49.937,49.9466,49.8694,49.9273,42639.0
2024-04-15 13:25:00,51.69,51.7,51.6,51.61,48341.0,49.9177,49.9273,49.8308,49.8404,48341.0
2024-04-15 13:30:00,51.6,51.66,51.49,51.64,66337.0,49.8308,49.8887,49.7245,49.8694,66337.0
2024-04-15 13:35:00,51.65,51.77,51.64,51.73,41486.0,49.879,49.9949,49.8694,49.9563,41486.0
2024-04-15 13:40:00,51.75,51.8,51.68,51.68,45749.0,49.9756,50.0239,49.908,49.908,45749.0
2024-04-15 13:45:00,51.68,51.69,51.58,51.58,30125.0,49.908,49.9177,49.8114,49.8114,30125.0
2024-04-15 13:50:00,51.58,51.71,51.51,51.67,150563.0,49.8114,49.937,49.7438,49.8984,150563.0
2024-04-15 13:55:00,51.68,51.77,51.66,51.76,41613.0,49.908,49.9949,49.8887,49.9853,41613.0
2024-04-15 14:00:00,51.76,51.78,51.69,51.74,27541.0,49.9853,50.0046,49.9177,49.966,27541.0
2024-04-15 14:05:00,51.74,51.75,51.65,51.68,33500.0,49.966,49.9756,49.879,49.908,33500.0
2024-04-15 14:10:00,51.67,51.68,51.62,51.64,44967.0,49.8984,49.908,49.8501,49.8694,44967.0
2024-04-15 14:15:00,51.64,51.76,51.62,51.73,46833.0,49.8694,49.9853,49.8501,49.9563,46833.0
2024-04-15 14:20:00,51.72,51.76,51.65,51.67,35146.0,49.9466,49.9853,49.879,49.8984,35146.0
2024-04-15 14:25:00,51.67,51.73,51.67,51.69,28760.0,49.8984,49.9563,49.8984,49.9177,28760.0
2024-04-15 14:30:00,51.69,51.71,51.62,51.68,114842.0,49.9177,49.937,49.8501,49.908,114842.0
2024-04-15 14:35:00,51.68,51.72,51.63,51.65,63250.0,49.908,49.9466,49.8597,49.879,63250.0
2024-04-15 14:40:00,51.66,51.72,51.63,51.65,35899.0,49.8887,49.9466,49.8597,49.879,35899.0
2024-04-15 14:45:00,51.64,51.64,51.49,51.51,39095.0,49.8694,49.8694,49.7245,49.7438,39095.0
2024-04-15 14:50:00,51.52,51.53,51.47,51.49,37868.0,49.7535,49.7632,49.7052,49.7245,37868.0
2024-04-15 14:55:00,51.49,51.55,51.49,51.55,70055.0,49.7245,49.7825,49.7245,49.7825,70055.0
2024-04-15 15:00:00,51.54,51.55,51.49,51.5,138415.0,49.7728,49.7825,49.7245,49.7342,138415.0
2024-04-15 15:05:00,51.49,51.51,51.46,51.51,70934.0,49.7245,49.7438,49.6956,49.7438,70934.0
2024-04-15 15:10:00,51.51,51.56,51.45,51.46,72290.0,49.7438,49.7921,49.6859,49.6956,72290.0
2024-04-15 15:15:00,51.46,51.51,51.45,51.49,48301.0,49.6956,49.7438,49.6859,49.7245,48301.0
2024-04-15 15:20:00,51.5,51.55,51.47,51.48,103544.0,49.7342,49.7825,49.7052,49.7149,103544.0
2024-04-15 15:25:00,51.49,51.51,51.47,51.49,38860.0,49.7245,49.7438,49.7052,49.7245,38860.0
2024-04-15 15:30:00,51.48,51.59,51.48,51.5,162233.0,49.7149,49.8211,49.7149,49.7342,162233.0
2024-04-15 15:35:00,51.5,51.53,51.48,51.52,73570.0,49.7342,49.7632,49.7149,49.7535,73570.0
2024-04-15 15:40:00,51.52,51.52,51.47,51.5,77029.0,49.7535,49.7535,49.7052,49.7342,77029.0
2024-04-15 15:45:00,51.5,51.65,51.48,51.64,241317.0,49.7342,49.879,49.7149,49.8694,241317.0
2024-04-15 15:50:00,51.64,51.64,51.56,51.6,344896.0,49.8694,49.8694,49.7921,49.8308,344896.0
2024-04-15 15:55:00,51.59,51.71,51.59,51.67,851220.0,49.8211,49.937,49.8211,49.8984,851220.0
2024-04-16 09:30:00,51.5,51.7,51.42,51.68,248245.0,49.7342,49.9273,49.6569,49.908,248245.0
2024-04-16 09:35:00,51.63,51.63,51.24,51.28,109332.0,49.8597,49.8597,49.4831,49.5217,109332.0
2024-04-16 09:40:00,51.28,51.37,51.19,51.36,76979.0,49.5217,49.6086,49.4348,49.599,76979.0
2024-04-16 09:45:00,51.36,51.44,51.29,51.29,137179.0,49.599,49.6762,49.5314,49.5314,137179.0
2024-04-16 09:50:00,51.29,51.29,51.04,51.07,83725.0,49.5314,49.5314,49.29,49.3189,83725.0
2024-04-16 09:55:00,51.05,51.1,50.97,50.97,298222.0,49.2996,49.3479,49.2224,49.2224,298222.0
2024-04-16 10:00:00,50.97,51.0,50.88,50.97,102539.0,49.2224,49.2513,49.1354,49.2224,102539.0
2024-04-16 10:05:00,50.98,50.99,50.74,50.79,118538.0,49.232,49.2417,49.0002,49.0485,118538.0
2024-04-16 10:10:00,50.78,50.91,50.71,50.9,132199.0,49.0389,49.1644,48.9713,49.1548,132199.0
2024-04-16 10:15:00,50.89,51.02,50.87,50.91,185150.0,49.1451,49.2706,49.1258,49.1644,185150.0
2024-04-16 10:20:00,50.92,50.99,50.82,50.89,105483.0,49.1741,49.2417,49.0775,49.1451,105483.0
2024-04-16 10:25:00,50.89,50.94,50.7,50.75,91485.0,49.1451,49.1934,48.9616,49.0099,91485.0
2024-04-16 10:30:00,50.75,50.81,50.69,50.79,143689.0,49.0099,49.0678,48.952,49.0485,143689.0
2024-04-16 10:35:00,50.79,50.82,50.71,50.82,202133.0,49.0485,49.0775,48.9713,49.0775,202133.0
2024-04-16 10:40:00,50.81,51.08,50.81,51.08,74709.0,49.0678,49.3286,49.0678,49.3286,74709.0
2024-04-16 10:45:00,51.07,51.11,51.0,51.03,148406.0,49.3189,49.3576,49.2513,49.2803,148406.0
2024-04-16 10:50:00,51.03,51.14,51.01,51.09,97007.0,49.2803,49.3865,49.261,49.3382,97007.0
2024-04-16 10:55:00,51.09,51.17,50.99,51.09,215054.0,49.3382,49.4155,49.2417,49.3382,215054.0
2024-04-16 11:00:00,51.1,51.22,51.07,51.17,38558.0,49.3479,49.4638,49.3189,49.4155,38558.0
2024-04-16 11:05:00,51.17,51.22,51.13,51.14,66223.0,49.4155,49.4638,49.3769,49.3865,66223.0
2024-04-16 11:10:00,51.14,51.15,51.04,51.1,83871.0,49.3865,49.3962,49.29,49.3479,83871.0
2024-04-16 11:15:00,51.1,51.2,51.09,51.18,102625.0,49.3479,49.4445,49.3382,49.4252,102625.0
2024-04-16 11:20:00,51.18,51.21,51.14,51.17,53550.0,49.4252,49.4541,49.3865,49.4155,53550.0
2024-04-16 11:25:00,51.17,51.19,51.13,51.18,38722.0,49.4155,49.4348,49.3769,49.4252,38722.0
2024-04-16 11:30:00,51.17,51.26,51.15,51.25,95895.0,49.4155,49.5024,49.3962,49.4928,95895.0
2024-04-16 11:35:00,51.24,51.27,51.2,51.21,84690.0,49.4831,49.5121,49.4445,49.4541,84690.0
2024-04-16 11:40:00,51.21,51.33,51.2,51.26,98942.0,49.4541,49.57,49.4445,49.5024,98942.0
2024-04-16 11:45:00,51.25,51.25,51.17,51.2,40087.0,49.4928,49.4928,49.4155,49.4445,40087.0
2024-04-16 11:50:00,51.2,51.33,51.2,51.33,47992.0,49.4445,49.57,49.4445,49.57,47992.0
2024-04-16 11:55:00,51.33,51.36,51.26,51.27,27425.0,49.57,49.599,49.5024,49.5121,27425.0
2024-04-16 12:00:00,51.26,51.27,51.15,51.2,53185.0,49.5024,49.5121,49.3962,49.4445,53185.0
2024-04-16 12:05:00,51.19,51.2,51.14,51.18,29156.0,49.4348,49.4445,49.3865,49.4252,29156.0
2024-04-16 12:10:00,51.17,51.22,51.15,51.18,30012.0,49.4155,49.4638,49.3962,49.4252,30012.0
2024-04-16 12:15:00,51.18,51.18,51.11,51.12,32550.0,49.4252,49.4252,49.3576,49.3672,32550.0
2024-04-16 12:20:00,51.12,51.14,51.04,51.1,190380.0,49.3672,49.3865,49.29,49.3479,190380.0
2024-04-16 12:25:00,51.1,51.2,51.09,51.15,25285.0,49.3479,49.4445,49.3382,49.3962,25285.0
2024-04-16 12:30:00,51.15,51.22,51.14,51.2,46918.0,49.3962,49.4638,49.3865,49.4445,46918.0
2024-04-16 12:35:00,51.21,51.25,51.18,51.23,69534.0,49.4541,49.4928,49.4252,49.4734,69534.0
2024-04-16 12:40:00,51.23,51.27,51.22,51.23,47641.0,49.4734,49.5121,49.4638,49.4734,47641.0
2024-04-16 12:45:00,51.23,51.34,51.22,51.33,54548.0,49.4734,49.5797,49.4638,49.57,54548.0
2024-04-16 12:50:00,51.33,51.34,51.26,51.27,26859.0,49.57,49.5797,49.5024,49.5121,26859.0
2024-04-16 12:55:00,51.28,51.3,51.24,51.29,44952.0,49.5217,49.541,49.4831,49.5314,44952.0
2024-04-16 13:00:00,51.29,51.31,51.22,51.25,83847.0,49.5314,49.5507,49.4638,49.4928,83847.0
2024-04-16 13:05:00,51.25,51.32,51.21,51.3,82420.0,49.4928,49.5604,49.4541,49.541,82420.0
2024-04-16 13:10:00,51.29,51.34,51.25,51.34,34030.0,49.5314,49.5797,49.4928,49.5797,34030.0
2024-04-16 13:15:00,51.34,51.36,51.3,51.35,108843.0,49.5797,49.599,49.541,49.5893,108843.0
2024-04-16 13:20:00,51.34,51.36,51.3,51.33,142562.0,49.5797,49.599,49.541,49.57,142562.0
2024-04-16 13:25:00,51.33,51.36,51.27,51.31,95930.0,49.57,49.599,49.5121,49.5507,95930.0
2024-04-16 13:30:00,51.33,51.33,51.11,51.17,294832.0,49.57,49.57,49.3576,49.4155,294832.0
2024-04-16 13:35:00,51.18,51.3,51.17,51.25,88888.0,49.4252,49.541,49.4155,49.4928,88888.0
2024-04-16 13:40:00,51.26,51.39,51.25,51.3,96363.0,49.5024,49.628,49.4928,49.541,96363.0
2024-04-16 13:45:00,51.31,51.34,51.16,51.16,76315.0,49.5507,49.5797,49.4058,49.4058,76315.0
2024-04-16 13:50:00,51.16,51.19,50.99,51.11,76828.0,49.4058,49.4348,49.2417,49.3576,76828.0
2024-04-16 13:55:00,51.11,51.19,51.1,51.17,52036.0,49.3576,49.4348,49.3479,49.4155,52036.0
2024-04-16 14:00:00,51.16,51.17,51.09,51.16,43000.0,49.4058,49.4155,49.3382,49.4058,43000.0
2024-04-16 14:05:00,51.15,51.41,51.15,51.4,49864.0,49.3962,49.6473,49.3962,49.6376,49864.0
2024-04-16 14:10:00,51.4,51.44,51.29,51.29,32507.0,49.6376,49.6762,49.5314,49.5314,32507.0
2024-04-16 14:15:00,51.29,51.31,51.17,51.18,45626.0,49.5314,49.5507,49.4155,49.4252,45626.0
2024-04-16 14:20:00,51.18,51.2,51.07,51.12,84285.0,49.4252,49.4445,49.3189,49.3672,84285.0
2024-04-16 14:25:00,51.12,51.21,51.1,51.13,58779.0,49.3672,49.4541,49.3479,49.3769,58779.0
2024-04-16 14:30:00,51.14,51.24,51.12,51.23,53354.0,49.3865,49.4831,49.3672,49.4734,53354.0
2024-04-16 14:35:00,51.23,51.27,51.19,51.24,58953.0,49.4734,49.5121,49.4348,49.4831,58953.0
2024-04-16 14:40:00,51.24,51.28,51.22,51.28,53782.0,49.4831,49.5217,49.4638,49.5217,53782.0
2024-04-16 14:45:00,51.28,51.35,51.26,51.33,59817.0,49.5217,49.5893,49.5024,49.57,59817.0
2024-04-16 14:50:00,51.33,51.47,51.32,51.45,68423.0,49.57,49.7052,49.5604,49.6859,68423.0
2024-04-16 14:55:00,51.45,51.57,51.43,51.57,87326.0,49.6859,49.8018,49.6666,49.8018,87326.0
2024-04-16 15:00:00,51.56,51.58,51.47,51.5,56655.0,49.7921,49.8114,49.7052,49.7342,56655.0
2024-04-16 15:05:00,51.49,51.54,51.47,51.49,80318.0,49.7245,49.7728,49.7052,49.7245,80318.0
2024-04-16 15:10:00,51.48,51.53,51.46,51.51,70024.0,49.7149,49.7632,49.6956,49.7438,70024.0
2024-04-16 15:15:00,51.51,51.51,51.45,51.49,120241.0,49.7438,49.7438,49.6859,49.7245,120241.0
2024-04-16 15:20:00,51.5,51.5,51.42,51.48,188763.0,49.7342,49.7342,49.6569,49.7149,188763.0
2024-04-16 15:25:00,51.48,51.51,51.45,51.46,106149.0,49.7149,49.7438,49.6859,49.6956,106149.0
2024-04-16 15:30:00,51.46,51.46,51.3,51.3,91283.0,49.6956,49.6956,49.541,49.541,91283.0
2024-04-16 15:35:00,51.3,51.41,51.26,51.39,108184.0,49.541,49.6473,49.5024,49.628,108184.0
2024-04-16 15:40:00,51.38,51.39,51.32,51.38,89134.0,49.6183,49.628,49.5604,49.6183,89134.0
2024-04-16 15:45:00,51.38,51.41,51.33,51.36,105808.0,49.6183,49.6473,49.57,49.599,105808.0
2024-04-16 15:50:00,51.36,51.52,51.35,51.51,234166.0,49.599,49.7535,49.5893,49.7438,234166.0
2024-04-16 15:55:00,51.52,51.53,51.35,51.41,664309.0,49.7535,49.7632,49.5893,49.6473,664309.0
2024-04-17 09:30:00,51.54,51.74,51.41,51.68,193692.0,49.7728,49.966,49.6473,49.908,193692.0
2024-04-17 09:35:00,51.67,51.67,51.44,51.55,76443.0,49.8984,49.8984,49.6762,49.7825,76443.0
2024-04-17 09:40:00,51.55,51.73,51.52,51.73,97794.0,49.7825,49.9563,49.7535,49.9563,97794.0
2024-04-17 09:45:00,51.73,51.9,51.7,51.86,64649.0,49.9563,50.1205,49.9273,50.0818,64649.0
2024-04-17 09:50:00,51.87,51.91,51.75,51.85,140966.0,50.0915,50.1301,49.9756,50.0722,140966.0
2024-04-17 09:55:00,51.85,51.96,51.83,51.86,44249.0,50.0722,50.1784,50.0529,50.0818,44249.0
2024-04-17 10:00:00,51.86,51.87,51.59,51.61,172561.0,50.0818,50.0915,49.8211,49.8404,172561.0
2024-04-17 10:05:00,51.63,51.86,51.59,51.76,110625.0,49.8597,50.0818,49.8211,49.9853,110625.0
2024-04-17 10:10:00,51.76,51.8,51.66,51.69,61268.0,49.9853,50.0239,49.8887,49.9177,61268.0
2024-04-17 10:15:00,51.68,51.7,51.55,51.57,59556.0,49.908,49.9273,49.7825,49.8018,59556.0
2024-04-17 10:20:00,51.56,51.61,51.53,51.61,56788.0,49.7921,49.8404,49.7632,49.8404,56788.0
2024-04-17 10:25:00,51.62,51.64,51.52,51.57,65351.0,49.8501,49.8694,49.7535,49.8018,65351.0
2024-04-17 10:30:00,51.59,51.68,51.55,51.63,53199.0,49.8211,49.908,49.7825,49.8597,53199.0
2024-04-17 10:35:00,51.64,51.77,51.59,51.75,36037.0,49.8694,49.9949,49.8211,49.9756,36037.0
2024-04-17 10:40:00,51.73,51.75,51.68,51.72,37792.0,49.9563,49.9756,49.908,49.9466,37792.0
2024-04-17 10:45:00,51.71,51.79,51.7,51.77,46137.0,49.937,50.0142,49.9273,49.9949,46137.0
2024-04-17 10:50:00,51.78,51.78,51.52,51.55,86057.0,50.0046,50.0046,49.7535,49.7825,86057.0
2024-04-17 10:55:00,51.55,51.64,51.55,51.6,48493.0,49.7825,49.8694,49.7825,49.8308,48493.0
2024-04-17 11:00:00,51.6,51.69,51.58,51.69,52654.0,49.8308,49.9177,49.8114,49.9177,52654.0
2024-04-17 11:05:00,51.69,51.7,51.56,51.56,30488.0,49.9177,49.9273,49.7921,49.7921,30488.0
2024-04-17 11:10:00,51.56,51.59,51.48,51.5,51176.0,49.7921,49.8211,49.7149,49.7342,51176.0
2024-04-17 11:15:00,51.49,51.53,51.45,51.5,40054.0,49.7245,49.7632,49.6859,49.7342,40054.0
2024-04-17 11:20:00,51.5,51.51,51.4,51.42,79553.0,49.7342,49.7438,49.6376,49.6569,79553.0
2024-04-17 11:25:00,51.42,51.46,51.34,51.36,31113.0,49.6569,49.6956,49.5797,49.599,31113.0
2024-04-17 11:30:00,51.36,51.37,51.18,51.22,53380.0,49.599,49.6086,49.4252,49.4638,53380.0
2024-04-17 11:35:00,51.24,51.27,51.19,51.23,132534.0,49.4831,49.5121,49.4348,49.4734,132534.0
2024-04-17 11:40:00,51.23,51.38,51.21,51.35,37837.0,49.4734,49.6183,49.4541,49.5893,37837.0
2024-04-17 11:45:00,51.36,51.38,51.3,51.34,24303.0,49.599,49.6183,49.541,49.5797,24303.0
2024-04-17 11:50:00,51.33,51.43,51.29,51.42,71410.0,49.57,49.6666,49.5314,49.6569,71410.0
2024-04-17 11:55:00,51.41,51.43,51.31,51.32,66418.0,49.6473,49.6666,49.5507,49.5604,66418.0
2024-04-17 12:00:00,51.31,51.31,51.1,51.11,48206.0,49.5507,49.5507,49.3479,49.3576,48206.0
2024-04-17 12:05:00,51.11,51.13,51.01,51.1,42730.0,49.3576,49.3769,49.261,49.3479,42730.0
2024-04-17 12:10:00,51.11,51.25,51.1,51.18,66897.0,49.3576,49.4928,49.3479,49.4252,66897.0
2024-04-17 12:15:00,51.17,51.22,51.09,51.11,76177.0,49.4155,49.4638,49.3382,49.3576,76177.0
2024-04-17 12:20:00,51.12,51.17,51.06,51.09,29784.0,49.3672,49.4155,49.3093,49.3382,29784.0
2024-04-17 12:25:00,51.1,51.17,50.96,50.97,110681.0,49.3479,49.4155,49.2127,49.2224,110681.0
2024-04-17 12:30:00,50.97,50.97,50.87,50.94,28207.0,49.2224,49.2224,49.1258,49.1934,28207.0
2024-04-17 12:35:00,50.94,51.05,50.9,51.05,43217.0,49.1934,49.2996,49.1548,49.2996,43217.0
2024-04-17 12:40:00,51.05,51.06,50.96,50.96,30257.0,49.2996,49.3093,49.2127,49.2127,30257.0
2024-04-17 12:45:00,50.97,51.07,50.93,51.06,53056.0,49.2224,49.3189,49.1837,49.3093,53056.0
2024-04-17 12:50:00,51.05,51.1,51.02,51.1,26343.0,49.2996,49.3479,49.2706,49.3479,26343.0
2024-04-17 12:55:00,51.1,51.14,51.0,51.1,52988.0,49.3479,49.3865,49.2513,49.3479,52988.0
2024-04-17 13:00:00,51.1,51.13,51.06,51.09,26249.0,49.3479,49.3769,49.3093,49.3382,26249.0
2024-04-17 13:05:00,51.09,51.11,51.03,51.09,39979.0,49.3382,49.3576,49.2803,49.3382,39979.0
2024-04-17 13:10:00,51.1,51.11,51.02,51.1,46127.0,49.3479,49.3576,49.2706,49.3479,46127.0
2024-04-17 13:15:00,51.11,51.17,51.09,51.16,34943.0,49.3576,49.4155,49.3382,49.4058,34943.0
2024-04-17 13:20:00,51.15,51.21,51.15,51.18,29272.0,49.3962,49.4541,49.3962,49.4252,29272.0
2024-04-17 13:25:00,51.19,51.24,51.16,51.23,35562.0,49.4348,49.4831,49.4058,49.4734,35562.0
2024-04-17 13:30:00,51.23,51.28,51.15,51.17,48081.0,49.4734,49.5217,49.3962,49.4155,48081.0
2024-04-17 13:35:00,51.17,51.26,51.17,51.24,28024.0,49.4155,49.5024,49.4155,49.4831,28024.0
2024-04-17 13:40:00,51.25,51.27,51.15,51.22,25633.0,49.4928,49.5121,49.3962,49.4638,25633.0
2024-04-17 13:45:00,51.22,51.22,51.12,51.16,29163.0,49.4638,49.4638,49.3672,49.4058,29163.0
2024-04-17 13:50:00,51.16,51.19,51.13,51.18,22654.0,49.4058,49.4348,49.3769,49.4252,22654.0
2024-04-17 13:55:00,51.17,51.2,51.13,51.15,52182.0,49.4155,49.4445,49.3769,49.3962,52182.0
2024-04-17 14:00:00,51.15,51.28,51.11,51.26,57946.0,49.3962,49.5217,49.3576,49.5024,57946.0
2024-04-17 14:05:00,51.27,51.28,51.21,51.25,80788.0,49.5121,49.5217,49.4541,49.4928,80788.0
2024-04-17 14:10:00,51.24,51.25,51.14,51.15,29141.0,49.4831,49.4928,49.3865,49.3962,29141.0
2024-04-17 14:15:00,51.15,51.15,51.08,51.09,41137.0,49.3962,49.3962,49.3286,49.3382,41137.0
2024-04-17 14:20:00,51.09,51.13,51.05,51.12,45334.0,49.3382,49.3769,49.2996,49.3672,45334.0
2024-04-17 14:25:00,51.12,51.15,51.08,51.11,33465.0,49.3672,49.3962,49.3286,49.3576,33465.0
2024-04-17 14:30:00,51.11,51.15,51.09,51.14,25949.0,49.3576,49.3962,49.3382,49.3865,25949.0
2024-04-17 14:35:00,51.14,51.18,51.11,51.16,35047.0,49.3865,49.4252,49.3576,49.4058,35047.0
2024-04-17 14:40:00,51.16,51.31,51.15,51.31,34026.0,49.4058,49.5507,49.3962,49.5507,34026.0
2024-04-17 14:45:00,51.31,51.33,51.14,51.15,26898.0,49.5507,49.57,49.3865,49.3962,26898.0
2024-04-17 14:50:00,51.16,51.19,50.99,51.02,43221.0,49.4058,49.4348,49.2417,49.2706,43221.0
2024-04-17 14:55:00,51.02,51.04,50.95,50.98,48688.0,49.2706,49.29,49.203,49.232,48688.0
2024-04-17 15:00:00,50.98,51.0,50.9,50.94,46504.0,49.232,49.2513,49.1548,49.1934,46504.0
2024-04-17 15:05:00,50.94,50.95,50.82,50.86,53067.0,49.1934,49.203,49.0775,49.1161,53067.0
2024-04-17 15:10:00,50.86,50.87,50.81,50.84,55712.0,49.1161,49.1258,49.0678,49.0968,55712.0
2024-04-17 15:15:00,50.84,50.92,50.83,50.88,74698.0,49.0968,49.1741,49.0872,49.1354,74698.0
2024-04-17 15:20:00,50.88,50.92,50.85,50.89,46867.0,49.1354,49.1741,49.1065,49.1451,46867.0
2024-04-17 15:25:00,50.9,50.9,50.81,50.83,52090.0,49.1548,49.1548,49.0678,49.0872,52090.0
2024-04-17 15:30:00,50.84,50.95,50.83,50.91,83246.0,49.0968,49.203,49.0872,49.1644,83246.0
2024-04-17 15:35:00,50.91,50.92,50.8,50.81,91386.0,49.1644,49.1741,49.0582,49.0678,91386.0
2024-04-17 15:40:00,50.82,50.9,50.75,50.87,129796.0,49.0775,49.1548,49.0099,49.1258,129796.0
2024-04-17 15:45:00,50.88,50.96,50.86,50.87,148153.0,49.1354,49.2127,49.1161,49.1258,148153.0
2024-04-17 15:50:00,50.87,50.92,50.81,50.91,215180.0,49.1258,49.1741,49.0678,49.1644,215180.0
2024-04-17 15:55:00,50.91,50.92,50.79,50.82,702026.0,49.1644,49.1741,49.0485,49.0775,702026.0
2024-04-18 09:30:00,51.19,51.33,51.1,51.16,152353.0,49.4348,49.57,49.3479,49.4058,152353.0
2024-04-18 09:35:00,51.17,51.2,50.93,51.19,87956.0,49.4155,49.4445,49.1837,49.4348,87956.0
2024-04-18 09:40:00,51.19,51.28,51.02,51.02,161211.0,49.4348,49.5217,49.2706,49.2706,161211.0
2024-04-18 09:45:00,51.03,51.16,50.88,51.01,75607.0,49.2803,49.4058,49.1354,49.261,75607.0
2024-04-18 09:50:00,51.01,51.25,50.97,51.23,71073.0,49.261,49.4928,49.2224,49.4734,71073.0
2024-04-18 09:55:00,51.23,51.46,51.19,51.37,134688.0,49.4734,49.6956,49.4348,49.6086,134688.0
2024-04-18 10:00:00,51.38,51.38,51.2,51.32,54641.0,49.6183,49.6183,49.4445,49.5604,54641.0
2024-04-18 10:05:00,51.34,51.43,51.28,51.43,62409.0,49.5797,49.6666,49.5217,49.6666,62409.0
2024-04-18 10:10:00,51.42,51.46,51.32,51.4,54101.0,49.6569,49.6956,49.5604,49.6376,54101.0
2024-04-18 10:15:00,51.4,51.45,51.32,51.42,51153.0,49.6376,49.6859,49.5604,49.6569,51153.0
2024-04-18 10:20:00,51.41,51.44,51.34,51.41,49704.0,49.6473,49.6762,49.5797,49.6473,49704.0
2024-04-18 10:25:00,51.42,51.52,51.37,51.49,102833.0,49.6569,49.7535,49.6086,49.7245,102833.0
2024-04-18 10:30:00,51.49,51.63,51.49,51.62,99891.0,49.7245,49.8597,49.7245,49.8501,99891.0
2024-04-18 10:35:00,51.61,51.7,51.52,51.69,194018.0,49.8404,49.9273,49.7535,49.9177,194018.0
2024-04-18 10:40:00,51.69,51.7,51.53,51.65,126289.0,49.9177,49.9273,49.7632,49.879,126289.0
2024-04-18 10:45:00,51.64,51.71,51.62,51.63,68023.0,49.8694,49.937,49.8501,49.8597,68023.0
2024-04-18 10:50:00,51.63,51.63,51.54,51.62,77463.0,49.8597,49.8597,49.7728,49.8501,77463.0
2024-04-18 10:55:00,51.62,51.72,51.61,51.66,71548.0,49.8501,49.9466,49.8404,49.8887,71548.0
2024-04-18 11:00:00,51.66,51.7,51.58,51.66,90770.0,49.8887,49.9273,49.8114,49.8887,90770.0
2024-04-18 11:05:00,51.66,51.74,51.57,51.59,67723.0,49.8887,49.966,49.8018,49.8211,67723.0
2024-04-18 11:10:00,51.58,51.63,51.56,51.63,38838.0,49.8114,49.8597,49.7921,49.8597,38838.0
2024-04-18 11:15:00,51.62,51.7,51.6,51.67,69816.0,49.8501,49.9273,49.8308,49.8984,69816.0
2024-04-18 11:20:00,51.67,51.77,51.64,51.65,60678.0,49.8984,49.9949,49.8694,49.879,60678.0
2024-04-18 11:25:00,51.66,51.69,51.61,51.62,38750.0,49.8887,49.9177,49.8404,49.8501,38750.0
2024-04-18 11:30:00,51.62,51.7,51.58,51.68,57006.0,49.8501,49.9273,49.8114,49.908,57006.0
2024-04-18 11:35:00,51.69,51.69,51.63,51.66,45243.0,49.9177,49.9177,49.8597,49.8887,45243.0
2024-04-18 11:40:00,51.66,51.67,51.52,51.53,93801.0,49.8887,49.8984,49.7535,49.7632,93801.0
2024-04-18 11:45:00,51.52,51.56,51.45,51.5,47375.0,49.7535,49.7921,49.6859,49.7342,47375.0
2024-04-18 11:50:00,51.49,51.49,51.38,51.39,33352.0,49.7245,49.7245,49.6183,49.628,33352.0
2024-04-18 11:55:00,51.4,51.53,51.4,51.51,24901.0,49.6376,49.7632,49.6376,49.7438,24901.0
2024-04-18 12:00:00,51.51,51.54,51.44,51.46,34274.0,49.7438,49.7728,49.6762,49.6956,34274.0
2024-04-18 12:05:00,51.46,51.48,51.4,51.44,24784.0,49.6956,49.7149,49.6376,49.6762,24784.0
2024-04-18 12:10:00,51.45,51.48,51.42,51.45,27988.0,49.6859,49.7149,49.6569,49.6859,27988.0
2024-04-18 12:15:00,51.44,51.49,51.41,51.45,28000.0,49.6762,49.7245,49.6473,49.6859,28000.0
2024-04-18 12:20:00,51.46,51.5,51.44,51.46,27103.0,49.6956,49.7342,49.6762,49.6956,27103.0
2024-04-18 12:25:00,51.46,51.53,51.45,51.51,24615.0,49.6956,49.7632,49.6859,49.7438,24615.0
2024-04-18 12:30:00,51.51,51.52,51.45,51.46,38189.0,49.7438,49.7535,49.6859,49.6956,38189.0
2024-04-18 12:35:00,51.46,51.54,51.44,51.5,36966.0,49.6956,49.7728,49.6762,49.7342,36966.0
2024-04-18 12:40:00,51.5,51.51,51.46,51.49,21866.0,49.7342,49.7438,49.6956,49.7245,21866.0
2024-04-18 12:45:00,51.49,51.49,51.34,51.34,41901.0,49.7245,49.7245,49.5797,49.5797,41901.0
2024-04-18 12:50:00,51.35,51.36,51.24,51.28,49577.0,49.5893,49.599,49.4831,49.5217,49577.0
2024-04-18 12:55:00,51.27,51.32,51.24,51.27,35283.0,49.5121,49.5604,49.4831,49.5121,35283.0
2024-04-18 13:00:00,51.27,51.31,51.24,51.26,30395.0,49.5121,49.5507,49.4831,49.5024,30395.0
2024-04-18 13:05:00,51.26,51.31,51.23,51.26,56478.0,49.5024,49.5507,49.4734,49.5024,56478.0
2024-04-18 13:10:00,51.25,51.25,51.18,51.23,51877.0,49.4928,49.4928,49.4252,49.4734,51877.0
2024-04-18 13:15:00,51.23,51.23,51.03,51.12,54788.0,49.4734,49.4734,49.2803,49.3672,54788.0
2024-04-18 13:20:00,51.12,51.14,51.03,51.07,41457.0,49.3672,49.3865,49.2803,49.3189,41457.0
2024-04-18 13:25:00,51.07,51.21,51.07,51.21,27670.0,49.3189,49.4541,49.3189,49.4541,27670.0
2024-04-18 13:30:00,51.2,51.21,51.12,51.15,37839.0,49.4445,49.4541,49.3672,49.3962,37839.0
2024-04-18 13:35:00,51.15,51.17,51.05,51.08,26997.0,49.3962,49.4155,49.2996,49.3286,26997.0
2024-04-18 13:40:00,51.09,51.1,50.99,51.08,34426.0,49.3382,49.3479,49.2417,49.3286,34426.0
2024-04-18 13:45:00,51.07,51.09,51.01,51.04,47405.0,49.3189,49.3382,49.261,49.29,47405.0
2024-04-18 13:50:00,51.04,51.06,51.0,51.04,37532.0,49.29,49.3093,49.2513,49.29,37532.0
2024-04-18 13:55:00,51.04,51.14,51.04,51.11,40612.0,49.29,49.3865,49.29,49.3576,40612.0
2024-04-18 14:00:00,51.1,51.11,51.02,51.08,56889.0,49.3479,49.3576,49.2706,49.3286,56889.0
2024-04-18 14:05:00,51.07,51.07,51.02,51.04,51169.0,49.3189,49.3189,49.2706,49.29,51169.0
2024-04-18 14:10:00,51.04,51.05,50.94,50.97,71480.0,49.29,49.2996,49.1934,49.2224,71480.0
2024-04-18 14:15:00,50.97,51.07,50.96,51.04,32043.0,49.2224,49.3189,49.2127,49.29,32043.0
2024-04-18 14:20:00,51.04,51.07,50.96,50.98,44782.0,49.29,49.3189,49.2127,49.232,44782.0
2024-04-18 14:25:00,50.98,51.09,50.98,51.02,62777.0,49.232,49.3382,49.232,49.2706,62777.0
2024-04-18 14:30:00,51.02,51.03,50.8,50.8,89939.0,49.2706,49.2803,49.0582,49.0582,89939.0
2024-04-18 14:35:00,50.8,50.94,50.8,50.93,30537.0,49.0582,49.1934,49.0582,49.1837,30537.0
2024-04-18 14:40:00,50.94,50.99,50.92,50.98,24319.0,49.1934,49.2417,49.1741,49.232,24319.0
2024-04-18 14:45:00,50.98,51.01,50.96,50.98,33050.0,49.232,49.261,49.2127,49.232,33050.0
2024-04-18 14:50:00,50.97,50.99,50.92,50.96,31536.0,49.2224,49.2417,49.1741,49.2127,31536.0
2024-04-18 14:55:00,50.96,51.0,50.93,50.98,47972.0,49.2127,49.2513,49.1837,49.232,47972.0
2024-04-18 15:00:00,50.98,51.07,50.95,51.07,66661.0,49.232,49.3189,49.203,49.3189,66661.0
2024-04-18 15:05:00,51.07,51.12,51.04,51.06,49345.0,49.3189,49.3672,49.29,49.3093,49345.0
2024-04-18 15:10:00,51.07,51.14,51.04,51.05,69034.0,49.3189,49.3865,49.29,49.2996,69034.0
2024-04-18 15:15:00,51.05,51.1,51.04,51.07,58624.0,49.2996,49.3479,49.29,49.3189,58624.0
2024-04-18 15:20:00,51.08,51.13,51.03,51.12,79712.0,49.3286,49.3769,49.2803,49.3672,79712.0
2024-04-18 15:25:00,51.13,51.13,51.04,51.08,78019.0,49.3769,49.3769,49.29,49.3286,78019.0
2024-04-18 15:30:00,51.08,51.14,51.07,51.13,90446.0,49.3286,49.3865,49.3189,49.3769,90446.0
2024-04-18 15:35:00,51.13,51.14,51.08,51.09,106177.0,49.3769,49.3865,49.3286,49.3382,106177.0
2024-04-18 15:40:00,51.09,51.18,51.08,51.17,123380.0,49.3382,49.4252,49.3286,49.4155,123380.0
2024-04-18 15:45:00,51.16,51.2,51.04,51.05,327070.0,49.4058,49.4445,49.29,49.2996,327070.0
2024-04-18 15:50:00,51.06,51.13,51.02,51.02,375707.0,49.3093,49.3769,49.2706,49.2706,375707.0
2024-04-18 15:55:00,51.01,51.02,50.93,50.94,634312.0,49.261,49.2706,49.1837,49.1934,634312.0
2024-04-19 09:30:00,49.66,50.11,49.02,50.0,731794.0,47.9573,48.3918,47.3392,48.2856,731794.0
2024-04-19 09:35:00,49.99,50.65,49.97,50.51,300068.0,48.276,48.9133,48.2566,48.7781,300068.0
2024-04-19 09:40:00,50.52,50.77,49.98,50.1,609797.0,48.7878,49.0292,48.2663,48.3822,609797.0
2024-04-19 09:45:00,50.11,50.21,49.93,49.98,234653.0,48.3918,48.4884,48.218,48.2663,234653.0
2024-04-19 09:50:00,49.98,50.1,49.6,49.99,392130.0,48.2663,48.3822,47.8993,48.276,392130.0
2024-04-19 09:55:00,50.0,50.11,49.84,49.87,307709.0,48.2856,48.3918,48.1311,48.1601,307709.0
2024-04-19 10:00:00,49.88,50.01,49.84,49.98,122822.0,48.1697,48.2953,48.1311,48.2663,122822.0
2024-04-19 10:05:00,49.99,50.01,49.78,49.86,117457.0,48.276,48.2953,48.0732,48.1504,117457.0
2024-04-19 10:10:00,49.85,49.88,49.73,49.84,132284.0,48.1408,48.1697,48.0249,48.1311,132284.0
2024-04-19 10:15:00,49.83,49.93,49.72,49.8,255044.0,48.1214,48.218,48.0152,48.0925,255044.0
2024-04-19 10:20:00,49.8,50.08,49.79,50.01,535397.0,48.0925,48.3629,48.0828,48.2953,535397.0
2024-04-19 10:25:00,50.01,50.13,49.97,50.12,198285.0,48.2953,48.4112,48.2566,48.4015,198285.0
2024-04-19 10:30:00,50.11,50.17,50.0,50.02,211934.0,48.3918,48.4498,48.2856,48.3049,211934.0
2024-04-19 10:35:00,50.02,50.15,50.0,50.05,160490.0,48.3049,48.4305,48.2856,48.3339,160490.0
2024-04-19 10:40:00,50.05,50.1,49.95,50.02,118090.0,48.3339,48.3822,48.2373,48.3049,118090.0
2024-04-19 10:45:00,50.02,50.1,49.86,49.98,141922.0,48.3049,48.3822,48.1504,48.2663,141922.0
2024-04-19 10:50:00,49.97,50.02,49.91,49.98,140844.0,48.2566,48.3049,48.1987,48.2663,140844.0
2024-04-19 10:55:00,49.97,50.01,49.9,49.98,99955.0,48.2566,48.2953,48.189,48.2663,99955.0
2024-04-19 11:00:00,49.98,49.99,49.83,49.93,104791.0,48.2663,48.276,48.1214,48.218,104791.0
2024-04-19 11:05:00,49.93,50.1,49.9,50.08,140884.0,48.218,48.3822,48.189,48.3629,140884.0
2024-04-19 11:10:00,50.08,50.11,49.91,49.97,84156.0,48.3629,48.3918,48.1987,48.2566,84156.0
2024-04-19 11:15:00,49.97,50.01,49.82,49.83,102856.0,48.2566,48.2953,48.1118,48.1214,102856.0
2024-04-19 11:20:00,49.83,49.88,49.82,49.84,83617.0,48.1214,48.1697,48.1118,48.1311,83617.0
2024-04-19 11:25:00,49.83,49.86,49.63,49.63,89476.0,48.1214,48.1504,47.9283,47.9283,89476.0
2024-04-19 11:30:00,49.63,49.66,49.57,49.63,58107.0,47.9283,47.9573,47.8704,47.9283,58107.0
2024-04-19 11:35:00,49.64,49.81,49.63,49.76,131979.0,47.938,48.1021,47.9283,48.0538,131979.0
2024-04-19 11:40:00,49.76,49.79,49.58,49.6,85763.0,48.0538,48.0828,47.88,47.8993,85763.0
2024-04-19 11:45:00,49.61,49.68,49.59,49.59,67717.0,47.909,47.9766,47.8897,47.8897,67717.0
2024-04-19 11:50:00,49.59,49.72,49.59,49.71,78225.0,47.8897,48.0152,47.8897,48.0056,78225.0
2024-04-19 11:55:00,49.72,49.74,49.62,49.68,69464.0,48.0152,48.0345,47.9186,47.9766,69464.0
2024-04-19 12:00:00,49.67,50.03,49.65,49.98,853378.0,47.9669,48.3146,47.9476,48.2663,853378.0
2024-04-19 12:05:00,49.97,50.05,49.96,50.04,290558.0,48.2566,48.3339,48.247,48.3242,290558.0
2024-04-19 12:10:00,50.04,50.06,49.8,49.84,213992.0,48.3242,48.3436,48.0925,48.1311,213992.0
2024-04-19 12:15:00,49.85,49.95,49.76,49.94,208835.0,48.1408,48.2373,48.0538,48.2277,208835.0
2024-04-19 12:20:00,49.93,50.11,49.93,49.97,230297.0,48.218,48.3918,48.218,48.2566,230297.0
2024-04-19 12:25:00,49.97,50.0,49.8,49.8,253343.0,48.2566,48.2856,48.0925,48.0925,253343.0
2024-04-19 12:30:00,49.8,50.05,49.77,50.04,107330.0,48.0925,48.3339,48.0635,48.3242,107330.0
2024-04-19 12:35:00,50.05,50.08,49.98,50.01,39893.0,48.3339,48.3629,48.2663,48.2953,39893.0
2024-04-19 12:40:00,50.02,50.14,50.0,50.12,61856.0,48.3049,48.4208,48.2856,48.4015,61856.0
2024-04-19 12:45:00,50.11,50.17,50.01,50.04,335895.0,48.3918,48.4498,48.2953,48.3242,335895.0
2024-04-19 12:50:00,50.04,50.22,50.0,50.16,88313.0,48.3242,48.4981,48.2856,48.4401,88313.0
2024-04-19 12:55:00,50.16,50.26,50.16,50.25,51432.0,48.4401,48.5367,48.4401,48.527,51432.0
2024-04-19 13:00:00,50.26,50.35,50.25,50.29,37692.0,48.5367,48.6236,48.527,48.5657,37692.0
2024-04-19 13:05:00,50.3,50.3,50.23,50.26,70613.0,48.5753,48.5753,48.5077,48.5367,70613.0
2024-04-19 13:10:00,50.25,50.35,50.25,50.32,42457.0,48.527,48.6236,48.527,48.5946,42457.0
2024-04-19 13:15:00,50.32,50.37,50.28,50.34,57525.0,48.5946,48.6429,48.556,48.614,57525.0
2024-04-19 13:20:00,50.34,50.37,50.3,50.3,71964.0,48.614,48.6429,48.5753,48.5753,71964.0
2024-04-19 13:25:00,50.3,50.35,50.24,50.25,54421.0,48.5753,48.6236,48.5174,48.527,54421.0
2024-04-19 13:30:00,50.25,50.28,50.19,50.22,73288.0,48.527,48.556,48.4691,48.4981,73288.0
2024-04-19 13:35:00,50.23,50.25,50.14,50.15,33728.0,48.5077,48.527,48.4208,48.4305,33728.0
2024-04-19 13:40:00,50.15,50.16,50.11,50.15,34347.0,48.4305,48.4401,48.3918,48.4305,34347.0
2024-04-19 13:45:00,50.16,50.23,50.15,50.23,60274.0,48.4401,48.5077,48.4305,48.5077,60274.0
2024-04-19 13:50:00,50.23,50.37,50.23,50.37,49011.0,48.5077,48.6429,48.5077,48.6429,49011.0
2024-04-19 13:55:00,50.37,50.38,50.22,50.25,50500.0,48.6429,48.6526,48.4981,48.527,50500.0
2024-04-19 14:00:00,50.24,50.25,50.09,50.12,70634.0,48.5174,48.527,48.3725,48.4015,70634.0
2024-04-19 14:05:00,50.12,50.22,50.1,50.13,100155.0,48.4015,48.4981,48.3822,48.4112,100155.0
2024-04-19 14:10:00,50.13,50.18,50.12,50.15,41875.0,48.4112,48.4594,48.4015,48.4305,41875.0
2024-04-19 14:15:00,50.15,50.15,50.02,50.05,71859.0,48.4305,48.4305,48.3049,48.3339,71859.0
2024-04-19 14:20:00,50.05,50.09,50.02,50.08,65897.0,48.3339,48.3725,48.3049,48.3629,65897.0
2024-04-19 14:25:00,50.08,50.13,49.97,49.97,83108.0,48.3629,48.4112,48.2566,48.2566,83108.0
2024-04-19 14:30:00,49.96,50.0,49.87,49.89,74718.0,48.247,48.2856,48.1601,48.1794,74718.0
2024-04-19 14:35:00,49.89,49.9,49.8,49.82,73634.0,48.1794,48.189,48.0925,48.1118,73634.0
2024-04-19 14:40:00,49.81,49.81,49.73,49.73,95010.0,48.1021,48.1021,48.0249,48.0249,95010.0
2024-04-19 14:45:00,49.74,49.81,49.69,49.8,92435.0,48.0345,48.1021,47.9862,48.0925,92435.0
2024-04-19 14:50:00,49.8,49.82,49.75,49.79,76081.0,48.0925,48.1118,48.0442,48.0828,76081.0
2024-04-19 14:55:00,49.79,49.9,49.77,49.86,121263.0,48.0828,48.189,48.0635,48.1504,121263.0
2024-04-19 15:00:00,49.86,49.98,49.79,49.97,89034.0,48.1504,48.2663,48.0828,48.2566,89034.0
2024-04-19 15:05:00,49.97,50.06,49.91,50.02,91259.0,48.2566,48.3436,48.1987,48.3049,91259.0
2024-04-19 15:10:00,50.02,50.13,49.97,50.12,101692.0,48.3049,48.4112,48.2566,48.4015,101692.0
2024-04-19 15:15:00,50.12,50.13,49.91,49.93,75996.0,48.4015,48.4112,48.1987,48.218,75996.0
2024-04-19 15:20:00,49.93,49.96,49.88,49.88,131099.0,48.218,48.247,48.1697,48.1697,131099.0
2024-04-19 15:25:00,49.9,50.0,49.88,49.92,169763.0,48.189,48.2856,48.1697,48.2084,169763.0
2024-04-19 15:30:00,49.91,49.92,49.83,49.89,97055.0,48.1987,48.2084,48.1214,48.1794,97055.0
2024-04-19 15:35:00,49.89,49.89,49.73,49.79,139540.0,48.1794,48.1794,48.0249,48.0828,139540.0
2024-04-19 15:40:00,49.79,49.89,49.75,49.89,140322.0,48.0828,48.1794,48.0442,48.1794,140322.0
2024-04-19 15:45:00,49.88,49.88,49.77,49.78,169268.0,48.1697,48.1697,48.0635,48.0732,169268.0
2024-04-19 15:50:00,49.78,49.84,49.74,49.83,261819.0,48.0732,48.1311,48.0345,48.1214,261819.0
2024-04-19 15:55:00,49.83,49.86,49.75,49.83,703616.0,48.1214,48.1504,48.0442,48.1214,703616.0
2024-04-22 09:30:00,49.37,49.5,48.9,49.03,308772.0,47.6772,47.8028,47.2233,47.3489,308772.0
2024-04-22 09:35:00,49.03,49.15,48.72,48.82,211949.0,47.3489,47.4648,47.0495,47.1461,211949.0
2024-04-22 09:40:00,48.82,48.91,48.7,48.85,168532.0,47.1461,47.233,47.0302,47.175,168532.0
2024-04-22 09:45:00,48.84,49.02,48.8,49.01,154495.0,47.1654,47.3392,47.1268,47.3296,154495.0
2024-04-22 09:50:00,49.02,49.08,48.91,48.93,127970.0,47.3392,47.3972,47.233,47.2523,127970.0
2024-04-22 09:55:00,48.94,49.06,48.93,49.03,96857.0,47.262,47.3778,47.2523,47.3489,96857.0
2024-04-22 10:00:00,49.04,49.11,48.92,49.04,175344.0,47.3585,47.4261,47.2426,47.3585,175344.0
2024-04-22 10:05:00,49.03,49.2,49.03,49.09,73051.0,47.3489,47.513,47.3489,47.4068,73051.0
2024-04-22 10:10:00,49.1,49.23,49.09,49.16,81861.0,47.4165,47.542,47.4068,47.4744,81861.0
2024-04-22 10:15:00,49.17,49.36,49.17,49.29,138517.0,47.4841,47.6676,47.4841,47.6,138517.0
2024-04-22 10:20:00,49.29,49.3,49.24,49.28,88150.0,47.6,47.6096,47.5517,47.5903,88150.0
2024-04-22 10:25:00,49.28,49.45,49.27,49.34,145110.0,47.5903,47.7545,47.5806,47.6482,145110.0
2024-04-22 10:30:00,49.35,49.48,49.31,49.45,119980.0,47.6579,47.7834,47.6193,47.7545,119980.0
2024-04-22 10:35:00,49.45,49.53,49.44,49.47,105367.0,47.7545,47.8317,47.7448,47.7738,105367.0
2024-04-22 10:40:00,49.46,49.6,49.45,49.55,132830.0,47.7641,47.8993,47.7545,47.851,132830.0
2024-04-22 10:45:00,49.54,49.58,49.48,49.58,75900.0,47.8414,47.88,47.7834,47.88,75900.0
2024-04-22 10:50:00,49.59,49.61,49.5,49.52,106699.0,47.8897,47.909,47.8028,47.8221,106699.0
2024-04-22 10:55:00,49.51,49.61,49.5,49.6,55918.0,47.8124,47.909,47.8028,47.8993,55918.0
2024-04-22 11:00:00,49.59,49.65,49.57,49.63,93762.0,47.8897,47.9476,47.8704,47.9283,93762.0
2024-04-22 11:05:00,49.61,49.67,49.57,49.59,123861.0,47.909,47.9669,47.8704,47.8897,123861.0
2024-04-22 11:10:00,49.59,49.62,49.53,49.56,98903.0,47.8897,47.9186,47.8317,47.8607,98903.0
2024-04-22 11:15:00,49.57,49.62,49.47,49.48,83348.0,47.8704,47.9186,47.7738,47.7834,83348.0
2024-04-22 11:20:00,49.49,49.51,49.32,49.33,70953.0,47.7931,47.8124,47.6289,47.6386,70953.0
2024-04-22 11:25:00,49.33,49.43,49.28,49.41,93191.0,47.6386,47.7352,47.5903,47.7158,93191.0
2024-04-22 11:30:00,49.41,49.5,49.39,49.43,54229.0,47.7158,47.8028,47.6965,47.7352,54229.0
2024-04-22 11:35:00,49.43,49.46,49.39,49.45,59753.0,47.7352,47.7641,47.6965,47.7545,59753.0
2024-04-22 11:40:00,49.46,49.47,49.4,49.46,57010.0,47.7641,47.7738,47.7062,47.7641,57010.0
2024-04-22 11:45:00,49.46,49.5,49.42,49.48,45974.0,47.7641,47.8028,47.7255,47.7834,45974.0
2024-04-22 11:50:00,49.48,49.48,49.42,49.45,44511.0,47.7834,47.7834,47.7255,47.7545,44511.0
2024-04-22 11:55:00,49.45,49.47,49.43,49.45,41687.0,47.7545,47.7738,47.7352,47.7545,41687.0
2024-04-22 12:00:00,49.45,49.51,49.44,49.51,65914.0,47.7545,47.8124,47.7448,47.8124,65914.0
2024-04-22 12:05:00,49.51,49.53,49.45,49.45,45971.0,47.8124,47.8317,47.7545,47.7545,45971.0
2024-04-22 12:10:00,49.46,49.5,49.43,49.46,59874.0,47.7641,47.8028,47.7352,47.7641,59874.0
2024-04-22 12:15:00,49.45,49.54,49.45,49.48,50295.0,47.7545,47.8414,47.7545,47.7834,50295.0
2024-04-22 12:20:00,49.48,49.5,49.45,49.45,51309.0,47.7834,47.8028,47.7545,47.7545,51309.0
2024-04-22 12:25:00,49.46,49.5,49.44,49.5,51519.0,47.7641,47.8028,47.7448,47.8028,51519.0
2024-04-22 12:30:00,49.5,49.52,49.46,49.5,51214.0,47.8028,47.8221,47.7641,47.8028,51214.0
2024-04-22 12:35:00,49.5,49.55,49.46,49.55,53070.0,47.8028,47.851,47.7641,47.851,53070.0
2024-04-22 12:40:00,49.55,49.63,49.54,49.59,52804.0,47.851,47.9283,47.8414,47.8897,52804.0
2024-04-22 12:45:00,49.59,49.71,49.57,49.7,60572.0,47.8897,48.0056,47.8704,47.9959,60572.0
2024-04-22 12:50:00,49.7,49.71,49.62,49.7,84826.0,47.9959,48.0056,47.9186,47.9959,84826.0
2024-04-22 12:55:00,49.69,49.78,49.68,49.78,108377.0,47.9862,48.0732,47.9766,48.0732,108377.0
2024-04-22 13:00:00,49.77,49.79,49.69,49.73,98878.0,48.0635,48.0828,47.9862,48.0249,98878.0
2024-04-22 13:05:00,49.73,49.79,49.72,49.75,191235.0,48.0249,48.0828,48.0152,48.0442,191235.0
2024-04-22 13:10:00,49.76,49.77,49.68,49.74,68199.0,48.0538,48.0635,47.9766,48.0345,68199.0
2024-04-22 13:15:00,49.74,49.75,49.68,49.7,75280.0,48.0345,48.0442,47.9766,47.9959,75280.0
2024-04-22 13:20:00,49.7,49.74,49.67,49.73,62229.0,47.9959,48.0345,47.9669,48.0249,62229.0
2024-04-22 13:25:00,49.73,49.82,49.73,49.79,53918.0,48.0249,48.1118,48.0249,48.0828,53918.0
2024-04-22 13:30:00,49.78,49.8,49.73,49.73,94304.0,48.0732,48.0925,48.0249,48.0249,94304.0
2024-04-22 13:35:00,49.74,49.75,49.69,49.74,62113.0,48.0345,48.0442,47.9862,48.0345,62113.0
2024-04-22 13:40:00,49.74,49.78,49.71,49.72,44556.0,48.0345,48.0732,48.0056,48.0152,44556.0
2024-04-22 13:45:00,49.72,49.84,49.71,49.82,81767.0,48.0152,48.1311,48.0056,48.1118,81767.0
2024-04-22 13:50:00,49.82,49.93,49.81,49.89,106484.0,48.1118,48.218,48.1021,48.1794,106484.0
2024-04-22 13:55:00,49.88,49.89,49.8,49.84,57938.0,48.1697,48.1794,48.0925,48.1311,57938.0
2024-04-22 14:00:00,49.84,49.87,49.79,49.87,68442.0,48.1311,48.1601,48.0828,48.1601,68442.0
2024-04-22 14:05:00,49.86,49.93,49.83,49.88,81439.0,48.1504,48.218,48.1214,48.1697,81439.0
2024-04-22 14:10:00,49.89,49.94,49.85,49.94,50975.0,48.1794,48.2277,48.1408,48.2277,50975.0
2024-04-22 14:15:00,49.94,49.99,49.92,49.97,67669.0,48.2277,48.276,48.2084,48.2566,67669.0
2024-04-22 14:20:00,49.98,50.03,49.94,50.03,70048.0,48.2663,48.3146,48.2277,48.3146,70048.0
2024-04-22 14:25:00,50.03,50.05,49.98,49.98,80211.0,48.3146,48.3339,48.2663,48.2663,80211.0
2024-04-22 14:30:00,49.98,50.04,49.97,50.03,82441.0,48.2663,48.3242,48.2566,48.3146,82441.0
2024-04-22 14:35:00,50.03,50.03,49.96,49.98,72535.0,48.3146,48.3146,48.247,48.2663,72535.0
2024-04-22 14:40:00,49.98,50.0,49.86,49.87,64631.0,48.2663,48.2856,48.1504,48.1601,64631.0
2024-04-22 14:45:00,49.87,49.91,49.84,49.89,89281.0,48.1601,48.1987,48.1311,48.1794,89281.0
2024-04-22 14:50:00,49.88,49.94,49.87,49.93,81303.0,48.1697,48.2277,48.1601,48.218,81303.0
2024-04-22 14:55:00,49.93,49.96,49.91,49.95,70733.0,48.218,48.247,48.1987,48.2373,70733.0
2024-04-22 15:00:00,49.95,49.96,49.87,49.88,73910.0,48.2373,48.247,48.1601,48.1697,73910.0
2024-04-22 15:05:00,49.88,49.9,49.83,49.84,84520.0,48.1697,48.189,48.1214,48.1311,84520.0
2024-04-22 15:10:00,49.84,49.89,49.8,49.83,64912.0,48.1311,48.1794,48.0925,48.1214,64912.0
2024-04-22 15:15:00,49.83,49.87,49.75,49.76,70402.0,48.1214,48.1601,48.0442,48.0538,70402.0
2024-04-22 15:20:00,49.76,49.78,49.71,49.75,83603.0,48.0538,48.0732,48.0056,48.0442,83603.0
2024-04-22 15:25:00,49.75,49.81,49.73,49.78,65882.0,48.0442,48.1021,48.0249,48.0732,65882.0
2024-04-22 15:30:00,49.77,49.78,49.68,49.69,75746.0,48.0635,48.0732,47.9766,47.9862,75746.0
2024-04-22 15:35:00,49.69,49.72,49.64,49.69,99613.0,47.9862,48.0152,47.938,47.9862,99613.0
2024-04-22 15:40:00,49.69,49.72,49.61,49.63,234493.0,47.9862,48.0152,47.909,47.9283,234493.0
2024-04-22 15:45:00,49.63,49.72,49.6,49.71,156897.0,47.9283,48.0152,47.8993,48.0056,156897.0
2024-04-22 15:50:00,49.71,49.71,49.55,49.62,238265.0,48.0056,48.0056,47.851,47.9186,238265.0
2024-04-22 15:55:00,49.62,49.63,49.47,49.51,691875.0,47.9186,47.9283,47.7738,47.8124,691875.0
2024-04-23 09:30:00,49.25,49.38,49.08,49.1,265643.0,47.5613,47.6869,47.3972,47.4165,265643.0
2024-04-23 09:35:00,49.08,49.31,48.93,49.26,121444.0,47.3972,47.6193,47.2523,47.571,121444.0
2024-04-23 09:40:00,49.27,49.4,49.23,49.3,107683.0,47.5806,47.7062,47.542,47.6096,107683.0
2024-04-23 09:45:00,49.31,49.5,49.31,49.49,107906.0,47.6193,47.8028,47.6193,47.7931,107906.0
2024-04-23 09:50:00,49.5,49.59,49.41,49.56,80729.0,47.8028,47.8897,47.7158,47.8607,80729.0
2024-04-23 09:55:00,49.58,49.63,49.48,49.48,93440.0,47.88,47.9283,47.7834,47.7834,93440.0
2024-04-23 10:00:00,49.49,49.5,49.33,49.45,122119.0,47.7931,47.8028,47.6386,47.7545,122119.0
2024-04-23 10:05:00,49.45,49.51,49.39,49.46,150182.0,47.7545,47.8124,47.6965,47.7641,150182.0
2024-04-23 10:10:00,49.46,49.68,49.46,49.68,96620.0,47.7641,47.9766,47.7641,47.9766,96620.0
2024-04-23 10:15:00,49.68,49.69,49.61,49.66,76229.0,47.9766,47.9862,47.909,47.9573,76229.0
2024-04-23 10:20:00,49.66,49.78,49.59,49.65,95331.0,47.9573,48.0732,47.8897,47.9476,95331.0
2024-04-23 10:25:00,49.65,49.8,49.65,49.79,93001.0,47.9476,48.0925,47.9476,48.0828,93001.0
2024-04-23 10:30:00,49.79,49.84,49.72,49.74,82027.0,48.0828,48.1311,48.0152,48.0345,82027.0
2024-04-23 10:35:00,49.73,49.79,49.7,49.79,135729.0,48.0249,48.0828,47.9959,48.0828,135729.0
2024-04-23 10:40:00,49.79,49.82,49.71,49.71,78125.0,48.0828,48.1118,48.0056,48.0056,78125.0
2024-04-23 10:45:00,49.71,49.72,49.64,49.66,111284.0,48.0056,48.0152,47.938,47.9573,111284.0
2024-04-23 10:50:00,49.66,49.72,49.65,49.66,72652.0,47.9573,48.0152,47.9476,47.9573,72652.0
2024-04-23 10:55:00,49.65,49.67,49.59,49.64,83949.0,47.9476,47.9669,47.8897,47.938,83949.0
2024-04-23 11:00:00,49.64,49.65,49.45,49.46,107311.0,47.938,47.9476,47.7545,47.7641,107311.0
2024-04-23 11:05:00,49.47,49.53,49.45,49.51,73047.0,47.7738,47.8317,47.7545,47.8124,73047.0
2024-04-23 11:10:00,49.51,49.6,49.49,49.53,111561.0,47.8124,47.8993,47.7931,47.8317,111561.0
2024-04-23 11:15:00,49.53,49.65,49.52,49.62,61406.0,47.8317,47.9476,47.8221,47.9186,61406.0
2024-04-23 11:20:00,49.62,49.68,49.59,49.66,65362.0,47.9186,47.9766,47.8897,47.9573,65362.0
2024-04-23 11:25:00,49.66,49.67,49.52,49.53,100446.0,47.9573,47.9669,47.8221,47.8317,100446.0
2024-04-23 11:30:00,49.52,49.53,49.38,49.38,106408.0,47.8221,47.8317,47.6869,47.6869,106408.0
2024-04-23 11:35:00,49.39,49.43,49.35,49.4,59501.0,47.6965,47.7352,47.6579,47.7062,59501.0
2024-04-23 11:40:00,49.41,49.44,49.34,49.37,71463.0,47.7158,47.7448,47.6482,47.6772,71463.0
2024-04-23 11:45:00,49.38,49.44,49.37,49.42,62248.0,47.6869,47.7448,47.6772,47.7255,62248.0
2024-04-23 11:50:00,49.42,49.42,49.36,49.39,46170.0,47.7255,47.7255,47.6676,47.6965,46170.0
2024-04-23 11:55:00,49.38,49.45,49.37,49.43,72803.0,47.6869,47.7545,47.6772,47.7352,72803.0
2024-04-23 12:00:00,49.44,49.52,49.43,49.51,101810.0,47.7448,47.8221,47.7352,47.8124,101810.0
2024-04-23 12:05:00,49.52,49.52,49.46,49.46,79345.0,47.8221,47.8221,47.7641,47.7641,79345.0
2024-04-23 12:10:00,49.46,49.54,49.43,49.52,113408.0,47.7641,47.8414,47.7352,47.8221,113408.0
2024-04-23 12:15:00,49.53,49.54,49.45,49.5,70364.0,47.8317,47.8414,47.7545,47.8028,70364.0
2024-04-23 12:20:00,49.5,49.52,49.47,49.5,132697.0,47.8028,47.8221,47.7738,47.8028,132697.0
2024-04-23 12:25:00,49.5,49.52,49.47,49.5,51043.0,47.8028,47.8221,47.7738,47.8028,51043.0
2024-04-23 12:30:00,49.5,49.52,49.48,49.51,44159.0,47.8028,47.8221,47.7834,47.8124,44159.0
2024-04-23 12:35:00,49.5,49.54,49.48,49.54,78942.0,47.8028,47.8414,47.7834,47.8414,78942.0
2024-04-23 12:40:00,49.54,49.56,49.52,49.55,36376.0,47.8414,47.8607,47.8221,47.851,36376.0
2024-04-23 12:45:00,49.55,49.56,49.5,49.52,76127.0,47.851,47.8607,47.8028,47.8221,76127.0
2024-04-23 12:50:00,49.53,49.6,49.5,49.52,749807.0,47.8317,47.8993,47.8028,47.8221,749807.0
2024-04-23 12:55:00,49.53,49.56,49.43,49.46,62823.0,47.8317,47.8607,47.7352,47.7641,62823.0
2024-04-23 13:00:00,49.46,49.48,49.4,49.44,55657.0,47.7641,47.7834,47.7062,47.7448,55657.0
2024-04-23 13:05:00,49.44,49.53,49.43,49.49,54287.0,47.7448,47.8317,47.7352,47.7931,54287.0
2024-04-23 13:10:00,49.5,49.51,49.41,49.41,34915.0,47.8028,47.8124,47.7158,47.7158,34915.0
2024-04-23 13:15:00,49.41,49.56,49.38,49.56,56556.0,47.7158,47.8607,47.6869,47.8607,56556.0
2024-04-23 13:20:00,49.57,49.63,49.55,49.58,75033.0,47.8704,47.9283,47.851,47.88,75033.0
2024-04-23 13:25:00,49.59,49.66,49.58,49.65,62481.0,47.8897,47.9573,47.88,47.9476,62481.0
2024-04-23 13:30:00,49.65,49.66,49.62,49.64,53560.0,47.9476,47.9573,47.9186,47.938,53560.0
2024-04-23 13:35:00,49.63,49.65,49.59,49.64,63193.0,47.9283,47.9476,47.8897,47.938,63193.0
2024-04-23 13:40:00,49.65,49.7,49.62,49.66,50540.0,47.9476,47.9959,47.9186,47.9573,50540.0
2024-04-23 13:45:00,49.66,49.7,49.63,49.68,61331.0,47.9573,47.9959,47.9283,47.9766,61331.0
2024-04-23 13:50:00,49.68,49.75,49.65,49.72,92445.0,47.9766,48.0442,47.9476,48.0152,92445.0
2024-04-23 13:55:00,49.72,49.74,49.69,49.71,57615.0,48.0152,48.0345,47.9862,48.0056,57615.0
2024-04-23 14:00:00,49.71,49.75,49.68,49.69,51533.0,48.0056,48.0442,47.9766,47.9862,51533.0
2024-04-23 14:05:00,49.7,49.71,49.64,49.66,91974.0,47.9959,48.0056,47.938,47.9573,91974.0
2024-04-23 14:10:00,49.65,49.71,49.6,49.61,56384.0,47.9476,48.0056,47.8993,47.909,56384.0
2024-04-23 14:15:00,49.61,49.64,49.59,49.63,54095.0,47.909,47.938,47.8897,47.9283,54095.0
2024-04-23 14:20:00,49.63,49.65,49.61,49.64,49125.0,47.9283,47.9476,47.909,47.938,49125.0
2024-04-23 14:25:00,49.63,49.68,49.62,49.65,86325.0,47.9283,47.9766,47.9186,47.9476,86325.0
2024-04-23 14:30:00,49.65,49.66,49.62,49.65,46753.0,47.9476,47.9573,47.9186,47.9476,46753.0
2024-04-23 14:35:00,49.64,49.67,49.62,49.62,63909.0,47.938,47.9669,47.9186,47.9186,63909.0
2024-04-23 14:40:00,49.63,49.64,49.61,49.63,52466.0,47.9283,47.938,47.909,47.9283,52466.0
2024-04-23 14:45:00,49.63,49.66,49.59,49.61,193080.0,47.9283,47.9573,47.8897,47.909,193080.0
2024-04-23 14:50:00,49.6,49.61,49.56,49.58,90368.0,47.8993,47.909,47.8607,47.88,90368.0
2024-04-23 14:55:00,49.58,49.64,49.57,49.62,73108.0,47.88,47.938,47.8704,47.9186,73108.0
2024-04-23 15:00:00,49.61,49.64,49.57,49.59,79742.0,47.909,47.938,47.8704,47.8897,79742.0
2024-04-23 15:05:00,49.58,49.62,49.58,49.59,43781.0,47.88,47.9186,47.88,47.8897,43781.0
2024-04-23 15:10:00,49.6,49.62,49.58,49.62,63733.0,47.8993,47.9186,47.88,47.9186,63733.0
2024-04-23 15:15:00,49.62,49.62,49.55,49.57,58326.0,47.9186,47.9186,47.851,47.8704,58326.0
2024-04-23 15:20:00,49.56,49.57,49.51,49.53,83684.0,47.8607,47.8704,47.8124,47.8317,83684.0
2024-04-23 15:25:00,49.53,49.56,49.51,49.53,80274.0,47.8317,47.8607,47.8124,47.8317,80274.0
2024-04-23 15:30:00,49.52,49.53,49.43,49.52,128356.0,47.8221,47.8317,47.7352,47.8221,128356.0
2024-04-23 15:35:00,49.51,49.52,49.47,49.5,67856.0,47.8124,47.8221,47.7738,47.8028,67856.0
2024-04-23 15:40:00,49.5,49.56,49.49,49.53,107445.0,47.8028,47.8607,47.7931,47.8317,107445.0
2024-04-23 15:45:00,49.53,49.54,49.49,49.52,167869.0,47.8317,47.8414,47.7931,47.8221,167869.0
2024-04-23 15:50:00,49.52,49.52,49.45,49.48,228387.0,47.8221,47.8221,47.7545,47.7834,228387.0
2024-04-23 15:55:00,49.49,49.57,49.41,49.56,645185.0,47.7931,47.8704,47.7158,47.8607,645185.0
2024-04-24 09:30:00,49.24,49.47,49.08,49.24,192219.0,47.5517,47.7738,47.3972,47.5517,192219.0
2024-04-24 09:35:00,49.24,49.3,49.04,49.27,97291.0,47.5517,47.6096,47.3585,47.5806,97291.0
2024-04-24 09:40:00,49.26,49.26,49.03,49.17,88506.0,47.571,47.571,47.3489,47.4841,88506.0
2024-04-24 09:45:00,49.18,49.34,49.09,49.34,307916.0,47.4937,47.6482,47.4068,47.6482,307916.0
2024-04-24 09:50:00,49.35,49.64,49.32,49.59,90919.0,47.6579,47.938,47.6289,47.8897,90919.0
2024-04-24 09:55:00,49.59,49.65,49.53,49.55,43910.0,47.8897,47.9476,47.8317,47.851,43910.0
2024-04-24 10:00:00,49.56,49.56,49.45,49.53,53540.0,47.8607,47.8607,47.7545,47.8317,53540.0
2024-04-24 10:05:00,49.51,49.66,49.5,49.64,53136.0,47.8124,47.9573,47.8028,47.938,53136.0
2024-04-24 10:10:00,49.64,49.71,49.6,49.61,78531.0,47.938,48.0056,47.8993,47.909,78531.0
2024-04-24 10:15:00,49.62,49.66,49.56,49.58,76789.0,47.9186,47.9573,47.8607,47.88,76789.0
2024-04-24 10:20:00,49.58,49.66,49.57,49.61,266200.0,47.88,47.9573,47.8704,47.909,266200.0
2024-04-24 10:25:00,49.61,49.63,49.51,49.51,71532.0,47.909,47.9283,47.8124,47.8124,71532.0
2024-04-24 10:30:00,49.52,49.56,49.46,49.54,105009.0,47.8221,47.8607,47.7641,47.8414,105009.0
2024-04-24 10:35:00,49.55,49.62,49.51,49.6,55969.0,47.851,47.9186,47.8124,47.8993,55969.0
2024-04-24 10:40:00,49.61,49.62,49.47,49.5,114606.0,47.909,47.9186,47.7738,47.8028,114606.0
2024-04-24 10:45:00,49.49,49.5,49.24,49.25,73271.0,47.7931,47.8028,47.5517,47.5613,73271.0
2024-04-24 10:50:00,49.26,49.35,49.25,49.32,36628.0,47.571,47.6579,47.5613,47.6289,36628.0
2024-04-24 10:55:00,49.33,49.33,49.05,49.05,120707.0,47.6386,47.6386,47.3682,47.3682,120707.0
2024-04-24 11:00:00,49.06,49.11,48.95,48.97,87980.0,47.3778,47.4261,47.2716,47.2909,87980.0
2024-04-24 11:05:00,48.96,48.99,48.89,48.91,57678.0,47.2813,47.3102,47.2137,47.233,57678.0
2024-04-24 11:10:00,48.9,48.94,48.81,48.92,74867.0,47.2233,47.262,47.1364,47.2426,74867.0
2024-04-24 11:15:00,48.92,49.02,48.91,48.98,115836.0,47.2426,47.3392,47.233,47.3006,115836.0
2024-04-24 11:20:00,48.98,49.04,48.91,48.99,116784.0,47.3006,47.3585,47.233,47.3102,116784.0
2024-04-24 11:25:00,49.0,49.03,48.95,48.96,110159.0,47.3199,47.3489,47.2716,47.2813,110159.0
2024-04-24 11:30:00,48.96,48.96,48.87,48.93,70091.0,47.2813,47.2813,47.1944,47.2523,70091.0
2024-04-24 11:35:00,48.94,48.94,48.83,48.84,58647.0,47.262,47.262,47.1557,47.1654,58647.0
2024-04-24 11:40:00,48.84,48.9,48.74,48.74,67049.0,47.1654,47.2233,47.0688,47.0688,67049.0
2024-04-24 11:45:00,48.73,48.8,48.69,48.79,113283.0,47.0592,47.1268,47.0205,47.1171,113283.0
2024-04-24 11:50:00,48.79,48.82,48.74,48.78,75408.0,47.1171,47.1461,47.0688,47.1074,75408.0
2024-04-24 11:55:00,48.78,48.83,48.75,48.8,195944.0,47.1074,47.1557,47.0785,47.1268,195944.0
2024-04-24 12:00:00,48.8,48.85,48.74,48.75,41179.0,47.1268,47.175,47.0688,47.0785,41179.0
2024-04-24 12:05:00,48.74,48.75,48.68,48.71,34522.0,47.0688,47.0785,47.0109,47.0398,34522.0
2024-04-24 12:10:00,48.71,48.76,48.7,48.76,34923.0,47.0398,47.0881,47.0302,47.0881,34923.0
2024-04-24 12:15:00,48.76,48.81,48.75,48.79,32705.0,47.0881,47.1364,47.0785,47.1171,32705.0
2024-04-24 12:20:00,48.8,48.83,48.74,48.77,31239.0,47.1268,47.1557,47.0688,47.0978,31239.0
2024-04-24 12:25:00,48.77,48.8,48.75,48.78,25497.0,47.0978,47.1268,47.0785,47.1074,25497.0
2024-04-24 12:30:00,48.77,48.77,48.65,48.66,119504.0,47.0978,47.0978,46.9819,46.9916,119504.0
2024-04-24 12:35:00,48.67,48.7,48.63,48.66,45781.0,47.0012,47.0302,46.9626,46.9916,45781.0
2024-04-24 12:40:00,48.66,48.77,48.66,48.72,87225.0,46.9916,47.0978,46.9916,47.0495,87225.0
2024-04-24 12:45:00,48.72,48.73,48.61,48.62,103305.0,47.0495,47.0592,46.9433,46.9529,103305.0
2024-04-24 12:50:00,48.62,48.69,48.61,48.69,33675.0,46.9529,47.0205,46.9433,47.0205,33675.0
2024-04-24 12:55:00,48.7,48.72,48.66,48.72,45395.0,47.0302,47.0495,46.9916,47.0495,45395.0
2024-04-24 13:00:00,48.72,48.76,48.69,48.76,41892.0,47.0495,47.0881,47.0205,47.0881,41892.0
2024-04-24 13:05:00,48.76,48.79,48.7,48.71,37681.0,47.0881,47.1171,47.0302,47.0398,37681.0
2024-04-24 13:10:00,48.7,48.77,48.69,48.74,50859.0,47.0302,47.0978,47.0205,47.0688,50859.0
2024-04-24 13:15:00,48.75,48.77,48.72,48.72,40090.0,47.0785,47.0978,47.0495,47.0495,40090.0
2024-04-24 13:20:00,48.73,48.79,48.7,48.75,154579.0,47.0592,47.1171,47.0302,47.0785,154579.0
2024-04-24 13:25:00,48.75,48.82,48.73,48.79,115390.0,47.0785,47.1461,47.0592,47.1171,115390.0
2024-04-24 13:30:00,48.78,48.84,48.75,48.78,91117.0,47.1074,47.1654,47.0785,47.1074,91117.0
2024-04-24 13:35:00,48.79,48.85,48.77,48.82,57335.0,47.1171,47.175,47.0978,47.1461,57335.0
2024-04-24 13:40:00,48.83,48.87,48.83,48.84,47454.0,47.1557,47.1944,47.1557,47.1654,47454.0
2024-04-24 13:45:00,48.84,48.92,48.81,48.91,94008.0,47.1654,47.2426,47.1364,47.233,94008.0
2024-04-24 13:50:00,48.91,48.91,48.85,48.86,46978.0,47.233,47.233,47.175,47.1847,46978.0
2024-04-24 13:55:00,48.86,48.87,48.81,48.82,87604.0,47.1847,47.1944,47.1364,47.1461,87604.0
2024-04-24 14:00:00,48.83,48.83,48.74,48.75,114398.0,47.1557,47.1557,47.0688,47.0785,114398.0
2024-04-24 14:05:00,48.74,48.79,48.65,48.77,81166.0,47.0688,47.1171,46.9819,47.0978,81166.0
2024-04-24 14:10:00,48.77,48.84,48.75,48.75,38548.0,47.0978,47.1654,47.0785,47.0785,38548.0
2024-04-24 14:15:00,48.74,48.78,48.68,48.76,111405.0,47.0688,47.1074,47.0109,47.0881,111405.0
2024-04-24 14:20:00,48.76,48.81,48.73,48.77,52264.0,47.0881,47.1364,47.0592,47.0978,52264.0
2024-04-24 14:25:00,48.76,48.81,48.75,48.8,37789.0,47.0881,47.1364,47.0785,47.1268,37789.0
2024-04-24 14:30:00,48.8,48.89,48.8,48.87,112953.0,47.1268,47.2137,47.1268,47.1944,112953.0
2024-04-24 14:35:00,48.86,48.92,48.85,48.87,86034.0,47.1847,47.2426,47.175,47.1944,86034.0
2024-04-24 14:40:00,48.86,48.89,48.83,48.84,34338.0,47.1847,47.2137,47.1557,47.1654,34338.0
2024-04-24 14:45:00,48.84,48.86,48.8,48.83,44605.0,47.1654,47.1847,47.1268,47.1557,44605.0
2024-04-24 14:50:00,48.84,48.84,48.79,48.82,83012.0,47.1654,47.1654,47.1171,47.1461,83012.0
2024-04-24 14:55:00,48.82,48.83,48.75,48.75,78961.0,47.1461,47.1557,47.0785,47.0785,78961.0
2024-04-24 15:00:00,48.75,48.8,48.74,48.77,68396.0,47.0785,47.1268,47.0688,47.0978,68396.0
2024-04-24 15:05:00,48.77,48.83,48.75,48.81,40717.0,47.0978,47.1557,47.0785,47.1364,40717.0
2024-04-24 15:10:00,48.81,48.83,48.77,48.79,97346.0,47.1364,47.1557,47.0978,47.1171,97346.0
2024-04-24 15:15:00,48.8,48.82,48.78,48.8,84888.0,47.1268,47.1461,47.1074,47.1268,84888.0
2024-04-24 15:20:00,48.8,48.89,48.79,48.86,101937.0,47.1268,47.2137,47.1171,47.1847,101937.0
2024-04-24 15:25:00,48.86,49.11,48.84,49.05,285002.0,47.1847,47.4261,47.1654,47.3682,285002.0
2024-04-24 15:30:00,49.04,49.11,49.03,49.08,84509.0,47.3585,47.4261,47.3489,47.3972,84509.0
2024-04-24 15:35:00,49.08,49.08,48.99,49.01,77569.0,47.3972,47.3972,47.3102,47.3296,77569.0
2024-04-24 15:40:00,49.01,49.11,49.0,49.09,126336.0,47.3296,47.4261,47.3199,47.4068,126336.0
2024-04-24 15:45:00,49.09,49.13,49.05,49.11,134803.0,47.4068,47.4454,47.3682,47.4261,134803.0
2024-04-24 15:50:00,49.1,49.18,49.06,49.18,180636.0,47.4165,47.4937,47.3778,47.4937,180636.0
2024-04-24 15:55:00,49.18,49.21,49.1,49.11,438932.0,47.4937,47.5227,47.4165,47.4261,438932.0
2024-04-25 09:30:00,49.28,49.46,48.97,49.34,288151.0,47.5903,47.7641,47.2909,47.6482,288151.0
2024-04-25 09:35:00,49.34,49.47,49.27,49.3,224956.0,47.6482,47.7738,47.5806,47.6096,224956.0
2024-04-25 09:40:00,49.3,49.31,49.02,49.21,211710.0,47.6096,47.6193,47.3392,47.5227,211710.0
2024-04-25 09:45:00,49.21,49.27,48.91,48.94,79633.0,47.5227,47.5806,47.233,47.262,79633.0
2024-04-25 09:50:00,48.96,49.02,48.72,48.79,70942.0,47.2813,47.3392,47.0495,47.1171,70942.0
2024-04-25 09:55:00,48.8,48.92,48.79,48.83,63613.0,47.1268,47.2426,47.1171,47.1557,63613.0
2024-04-25 10:00:00,48.84,48.92,48.77,48.8,73169.0,47.1654,47.2426,47.0978,47.1268,73169.0
2024-04-25 10:05:00,48.81,48.92,48.8,48.87,105388.0,47.1364,47.2426,47.1268,47.1944,105388.0
2024-04-25 10:10:00,48.87,48.92,48.81,48.84,152169.0,47.1944,47.2426,47.1364,47.1654,152169.0
2024-04-25 10:15:00,48.85,48.89,48.75,48.84,108794.0,47.175,47.2137,47.0785,47.1654,108794.0
2024-04-25 10:20:00,48.83,48.84,48.66,48.78,106309.0,47.1557,47.1654,46.9916,47.1074,106309.0
2024-04-25 10:25:00,48.76,48.96,48.75,48.95,87452.0,47.0881,47.2813,47.0785,47.2716,87452.0
2024-04-25 10:30:00,48.96,49.01,48.92,48.96,61370.0,47.2813,47.3296,47.2426,47.2813,61370.0
2024-04-25 10:35:00,48.96,48.99,48.89,48.95,64258.0,47.2813,47.3102,47.2137,47.2716,64258.0
2024-04-25 10:40:00,48.96,48.97,48.82,48.9,62422.0,47.2813,47.2909,47.1461,47.2233,62422.0
2024-04-25 10:45:00,48.9,49.05,48.88,48.99,49448.0,47.2233,47.3682,47.204,47.3102,49448.0
2024-04-25 10:50:00,48.99,49.03,48.95,49.01,43344.0,47.3102,47.3489,47.2716,47.3296,43344.0
2024-04-25 10:55:00,49.02,49.07,48.97,49.0,39998.0,47.3392,47.3875,47.2909,47.3199,39998.0
2024-04-25 11:00:00,49.0,49.07,48.94,49.02,49714.0,47.3199,47.3875,47.262,47.3392,49714.0
2024-04-25 11:05:00,49.02,49.02,48.91,48.95,49225.0,47.3392,47.3392,47.233,47.2716,49225.0
2024-04-25 11:10:00,48.95,48.97,48.92,48.95,32380.0,47.2716,47.2909,47.2426,47.2716,32380.0
2024-04-25 11:15:00,48.95,49.11,48.93,49.09,167971.0,47.2716,47.4261,47.2523,47.4068,167971.0
2024-04-25 11:20:00,49.09,49.21,49.07,49.18,57153.0,47.4068,47.5227,47.3875,47.4937,57153.0
2024-04-25 11:25:00,49.18,49.26,49.16,49.23,51064.0,47.4937,47.571,47.4744,47.542,51064.0
2024-04-25 11:30:00,49.23,49.24,49.12,49.22,168692.0,47.542,47.5517,47.4358,47.5324,168692.0
2024-04-25 11:35:00,49.22,49.26,49.14,49.25,79439.0,47.5324,47.571,47.4551,47.5613,79439.0
2024-04-25 11:40:00,49.26,49.28,49.23,49.26,43573.0,47.571,47.5903,47.542,47.571,43573.0
2024-04-25 11:45:00,49.26,49.29,49.17,49.21,43873.0,47.571,47.6,47.4841,47.5227,43873.0
2024-04-25 11:50:00,49.2,49.28,49.19,49.27,30229.0,47.513,47.5903,47.5034,47.5806,30229.0
2024-04-25 11:55:00,49.27,49.37,49.26,49.35,36740.0,47.5806,47.6772,47.571,47.6579,36740.0
2024-04-25 12:00:00,49.35,49.36,49.3,49.33,22069.0,47.6579,47.6676,47.6096,47.6386,22069.0
2024-04-25 12:05:00,49.34,49.35,49.29,49.34,42519.0,47.6482,47.6579,47.6,47.6482,42519.0
2024-04-25 12:10:00,49.35,49.36,49.27,49.28,30566.0,47.6579,47.6676,47.5806,47.5903,30566.0
2024-04-25 12:15:00,49.29,49.36,49.29,49.33,36124.0,47.6,47.6676,47.6,47.6386,36124.0
2024-04-25 12:20:00,49.33,49.41,49.33,49.35,45223.0,47.6386,47.7158,47.6386,47.6579,45223.0
2024-04-25 12:25:00,49.35,49.41,49.35,49.41,44926.0,47.6579,47.7158,47.6579,47.7158,44926.0
2024-04-25 12:30:00,49.4,49.41,49.31,49.34,45839.0,47.7062,47.7158,47.6193,47.6482,45839.0
2024-04-25 12:35:00,49.34,49.4,49.34,49.36,60973.0,47.6482,47.7062,47.6482,47.6676,60973.0
2024-04-25 12:40:00,49.35,49.38,49.33,49.38,21629.0,47.6579,47.6869,47.6386,47.6869,21629.0
2024-04-25 12:45:00,49.38,49.41,49.35,49.35,43256.0,47.6869,47.7158,47.6579,47.6579,43256.0
2024-04-25 12:50:00,49.36,49.38,49.3,49.36,35249.0,47.6676,47.6869,47.6096,47.6676,35249.0
2024-04-25 12:55:00,49.36,49.38,49.28,49.28,90449.0,47.6676,47.6869,47.5903,47.5903,90449.0
2024-04-25 13:00:00,49.28,49.3,49.23,49.29,31774.0,47.5903,47.6096,47.542,47.6,31774.0
2024-04-25 13:05:00,49.29,49.32,49.25,49.28,22113.0,47.6,47.6289,47.5613,47.5903,22113.0
2024-04-25 13:10:00,49.27,49.27,49.18,49.2,31612.0,47.5806,47.5806,47.4937,47.513,31612.0
2024-04-25 13:15:00,49.2,49.21,49.17,49.2,26032.0,47.513,47.5227,47.4841,47.513,26032.0
2024-04-25 13:20:00,49.2,49.23,49.17,49.18,29514.0,47.513,47.542,47.4841,47.4937,29514.0
2024-04-25 13:25:00,49.18,49.21,49.14,49.16,38430.0,47.4937,47.5227,47.4551,47.4744,38430.0
2024-04-25 13:30:00,49.15,49.25,49.14,49.23,59236.0,47.4648,47.5613,47.4551,47.542,59236.0
2024-04-25 13:35:00,49.23,49.36,49.23,49.35,65685.0,47.542,47.6676,47.542,47.6579,65685.0
2024-04-25 13:40:00,49.34,49.37,49.3,49.36,59662.0,47.6482,47.6772,47.6096,47.6676,59662.0
2024-04-25 13:45:00,49.37,49.5,49.36,49.5,52966.0,47.6772,47.8028,47.6676,47.8028,52966.0
2024-04-25 13:50:00,49.5,49.56,49.49,49.55,35598.0,47.8028,47.8607,47.7931,47.851,35598.0
2024-04-25 13:55:00,49.55,49.6,49.52,49.53,52446.0,47.851,47.8993,47.8221,47.8317,52446.0
2024-04-25 14:00:00,49.52,49.53,49.42,49.45,27037.0,47.8221,47.8317,47.7255,47.7545,27037.0
2024-04-25 14:05:00,49.45,49.47,49.41,49.46,24449.0,47.7545,47.7738,47.7158,47.7641,24449.0
2024-04-25 14:10:00,49.46,49.48,49.36,49.36,25738.0,47.7641,47.7834,47.6676,47.6676,25738.0
2024-04-25 14:15:00,49.35,49.43,49.35,49.39,38505.0,47.6579,47.7352,47.6579,47.6965,38505.0
2024-04-25 14:20:00,49.38,49.43,49.38,49.41,53378.0,47.6869,47.7352,47.6869,47.7158,53378.0
2024-04-25 14:25:00,49.4,49.43,49.31,49.31,90201.0,47.7062,47.7352,47.6193,47.6193,90201.0
2024-04-25 14:30:00,49.3,49.4,49.29,49.34,46610.0,47.6096,47.7062,47.6,47.6482,46610.0
2024-04-25 14:35:00,49.35,49.39,49.35,49.38,43122.0,47.6579,47.6965,47.6579,47.6869,43122.0
2024-04-25 14:40:00,49.38,49.43,49.35,49.4,41801.0,47.6869,47.7352,47.6579,47.7062,41801.0
2024-04-25 14:45:00,49.41,49.43,49.4,49.42,26715.0,47.7158,47.7352,47.7062,47.7255,26715.0
2024-04-25 14:50:00,49.42,49.46,49.41,49.43,24147.0,47.7255,47.7641,47.7158,47.7352,24147.0
2024-04-25 14:55:00,49.43,49.54,49.42,49.53,35601.0,47.7352,47.8414,47.7255,47.8317,35601.0
2024-04-25 15:00:00,49.53,49.59,49.53,49.57,45344.0,47.8317,47.8897,47.8317,47.8704,45344.0
2024-04-25 15:05:00,49.57,49.59,49.55,49.55,39408.0,47.8704,47.8897,47.851,47.851,39408.0
2024-04-25 15:10:00,49.55,49.62,49.55,49.57,70789.0,47.851,47.9186,47.851,47.8704,70789.0
2024-04-25 15:15:00,49.57,49.58,49.51,49.55,98503.0,47.8704,47.88,47.8124,47.851,98503.0
2024-04-25 15:20:00,49.55,49.63,49.51,49.6,140835.0,47.851,47.9283,47.8124,47.8993,140835.0
2024-04-25 15:25:00,49.59,49.6,49.53,49.57,78445.0,47.8897,47.8993,47.8317,47.8704,78445.0
2024-04-25 15:30:00,49.56,49.59,49.55,49.55,57431.0,47.8607,47.8897,47.851,47.851,57431.0
2024-04-25 15:35:00,49.55,49.6,49.52,49.59,54435.0,47.851,47.8993,47.8221,47.8897,54435.0
2024-04-25 15:40:00,49.59,49.6,49.49,49.51,96334.0,47.8897,47.8993,47.7931,47.8124,96334.0
2024-04-25 15:45:00,49.51,49.54,49.41,49.42,140253.0,47.8124,47.8414,47.7158,47.7255,140253.0
2024-04-25 15:50:00,49.42,49.56,49.39,49.51,304734.0,47.7255,47.8607,47.6965,47.8124,304734.0
2024-04-25 15:55:00,49.52,49.52,49.41,49.45,567912.0,47.8221,47.8221,47.7158,47.7545,567912.0
2024-04-26 09:30:00,49.33,49.56,49.16,49.53,219228.0,47.6386,47.8607,47.4744,47.8317,219228.0
2024-04-26 09:35:00,49.54,49.59,49.41,49.58,94376.0,47.8414,47.8897,47.7158,47.88,94376.0
2024-04-26 09:40:00,49.6,49.65,49.48,49.56,139147.0,47.8993,47.9476,47.7834,47.8607,139147.0
2024-04-26 09:45:00,49.56,49.63,49.38,49.4,73626.0,47.8607,47.9283,47.6869,47.7062,73626.0
2024-04-26 09:50:00,49.4,49.4,49.19,49.21,39606.0,47.7062,47.7062,47.5034,47.5227,39606.0
2024-04-26 09:55:00,49.2,49.22,49.05,49.14,42440.0,47.513,47.5324,47.3682,47.4551,42440.0
2024-04-26 10:00:00,49.14,49.34,49.1,49.32,59522.0,47.4551,47.6482,47.4165,47.6289,59522.0
2024-04-26 10:05:00,49.32,49.46,49.27,49.38,63728.0,47.6289,47.7641,47.5806,47.6869,63728.0
2024-04-26 10:10:00,49.4,49.47,49.38,49.42,70428.0,47.7062,47.7738,47.6869,47.7255,70428.0
2024-04-26 10:15:00,49.42,49.46,49.33,49.34,86603.0,47.7255,47.7641,47.6386,47.6482,86603.0
2024-04-26 10:20:00,49.34,49.41,49.33,49.38,86391.0,47.6482,47.7158,47.6386,47.6869,86391.0
2024-04-26 10:25:00,49.38,49.41,49.32,49.4,68616.0,47.6869,47.7158,47.6289,47.7062,68616.0
2024-04-26 10:30:00,49.39,49.4,49.22,49.23,83076.0,47.6965,47.7062,47.5324,47.542,83076.0
2024-04-26 10:35:00,49.23,49.32,49.12,49.16,75411.0,47.542,47.6289,47.4358,47.4744,75411.0
2024-04-26 10:40:00,49.15,49.15,49.05,49.13,72534.0,47.4648,47.4648,47.3682,47.4454,72534.0
2024-04-26 10:45:00,49.13,49.26,49.11,49.23,76319.0,47.4454,47.571,47.4261,47.542,76319.0
2024-04-26 10:50:00,49.23,49.23,49.12,49.15,53294.0,47.542,47.542,47.4358,47.4648,53294.0
2024-04-26 10:55:00,49.14,49.14,49.06,49.1,78841.0,47.4551,47.4551,47.3778,47.4165,78841.0
2024-04-26 11:00:00,49.11,49.11,49.02,49.06,51961.0,47.4261,47.4261,47.3392,47.3778,51961.0
2024-04-26 11:05:00,49.07,49.12,49.02,49.09,78433.0,47.3875,47.4358,47.3392,47.4068,78433.0
2024-04-26 11:10:00,49.09,49.11,48.99,49.04,47259.0,47.4068,47.4261,47.3102,47.3585,47259.0
2024-04-26 11:15:00,49.04,49.07,48.99,49.01,42795.0,47.3585,47.3875,47.3102,47.3296,42795.0
2024-04-26 11:20:00,49.02,49.13,49.01,49.08,54519.0,47.3392,47.4454,47.3296,47.3972,54519.0
2024-04-26 11:25:00,49.07,49.13,49.06,49.07,16391.0,47.3875,47.4454,47.3778,47.3875,16391.0
2024-04-26 11:30:00,49.07,49.13,49.06,49.09,81435.0,47.3875,47.4454,47.3778,47.4068,81435.0
2024-04-26 11:35:00,49.09,49.22,49.08,49.16,37674.0,47.4068,47.5324,47.3972,47.4744,37674.0
2024-04-26 11:40:00,49.15,49.27,49.14,49.25,29662.0,47.4648,47.5806,47.4551,47.5613,29662.0
2024-04-26 11:45:00,49.26,49.26,49.19,49.23,38486.0,47.571,47.571,47.5034,47.542,38486.0
2024-04-26 11:50:00,49.23,49.28,49.21,49.28,31967.0,47.542,47.5903,47.5227,47.5903,31967.0
2024-04-26 11:55:00,49.28,49.32,49.25,49.31,24001.0,47.5903,47.6289,47.5613,47.6193,24001.0
2024-04-26 12:00:00,49.3,49.36,49.26,49.35,26815.0,47.6096,47.6676,47.571,47.6579,26815.0
2024-04-26 12:05:00,49.34,49.36,49.33,49.33,28316.0,47.6482,47.6676,47.6386,47.6386,28316.0
2024-04-26 12:10:00,49.34,49.4,49.34,49.39,30064.0,47.6482,47.7062,47.6482,47.6965,30064.0
2024-04-26 12:15:00,49.39,49.41,49.37,49.39,31107.0,47.6965,47.7158,47.6772,47.6965,31107.0
2024-04-26 12:20:00,49.39,49.42,49.35,49.41,377686.0,47.6965,47.7255,47.6579,47.7158,377686.0
2024-04-26 12:25:00,49.41,49.42,49.19,49.34,161043.0,47.7158,47.7255,47.5034,47.6482,161043.0
2024-04-26 12:30:00,49.34,49.4,49.31,49.32,211302.0,47.6482,47.7062,47.6193,47.6289,211302.0
2024-04-26 12:35:00,49.32,49.37,49.28,49.28,40493.0,47.6289,47.6772,47.5903,47.5903,40493.0
2024-04-26 12:40:00,49.29,49.35,49.28,49.34,32803.0,47.6,47.6579,47.5903,47.6482,32803.0
2024-04-26 12:45:00,49.33,49.36,49.32,49.34,31889.0,47.6386,47.6676,47.6289,47.6482,31889.0
2024-04-26 12:50:00,49.34,49.36,49.33,49.35,29407.0,47.6482,47.6676,47.6386,47.6579,29407.0
2024-04-26 12:55:00,49.36,49.38,49.33,49.36,39965.0,47.6676,47.6869,47.6386,47.6676,39965.0
2024-04-26 13:00:00,49.36,49.43,49.33,49.41,40007.0,47.6676,47.7352,47.6386,47.7158,40007.0
2024-04-26 13:05:00,49.39,49.48,49.38,49.48,38435.0,47.6965,47.7834,47.6869,47.7834,38435.0
2024-04-26 13:10:00,49.48,49.52,49.47,49.48,28648.0,47.7834,47.8221,47.7738,47.7834,28648.0
2024-04-26 13:15:00,49.49,49.52,49.41,49.45,37532.0,47.7931,47.8221,47.7158,47.7545,37532.0
2024-04-26 13:20:00,49.45,49.45,49.43,49.44,23016.0,47.7545,47.7545,47.7352,47.7448,23016.0
2024-04-26 13:25:00,49.44,49.45,49.38,49.39,25726.0,47.7448,47.7545,47.6869,47.6965,25726.0
2024-04-26 13:30:00,49.39,49.42,49.37,49.41,19738.0,47.6965,47.7255,47.6772,47.7158,19738.0
2024-04-26 13:35:00,49.41,49.45,49.4,49.42,34772.0,47.7158,47.7545,47.7062,47.7255,34772.0
2024-04-26 13:40:00,49.42,49.45,49.4,49.43,25658.0,47.7255,47.7545,47.7062,47.7352,25658.0
2024-04-26 13:45:00,49.44,49.46,49.42,49.46,38378.0,47.7448,47.7641,47.7255,47.7641,38378.0
2024-04-26 13:50:00,49.46,49.46,49.44,49.45,20149.0,47.7641,47.7641,47.7448,47.7545,20149.0
2024-04-26 13:55:00,49.44,49.48,49.42,49.44,64213.0,47.7448,47.7834,47.7255,47.7448,64213.0
2024-04-26 14:00:00,49.44,49.47,49.41,49.46,72718.0,47.7448,47.7738,47.7158,47.7641,72718.0
2024-04-26 14:05:00,49.46,49.46,49.4,49.42,69944.0,47.7641,47.7641,47.7062,47.7255,69944.0
2024-04-26 14:10:00,49.42,49.44,49.39,49.4,42516.0,47.7255,47.7448,47.6965,47.7062,42516.0
2024-04-26 14:15:00,49.4,49.42,49.37,49.37,33105.0,47.7062,47.7255,47.6772,47.6772,33105.0
2024-04-26 14:20:00,49.37,49.38,49.33,49.36,43411.0,47.6772,47.6869,47.6386,47.6676,43411.0
2024-04-26 14:25:00,49.36,49.36,49.3,49.31,34955.0,47.6676,47.6676,47.6096,47.6193,34955.0
2024-04-26 14:30:00,49.31,49.32,49.26,49.28,39808.0,47.6193,47.6289,47.571,47.5903,39808.0
2024-04-26 14:35:00,49.28,49.34,49.27,49.34,28375.0,47.5903,47.6482,47.5806,47.6482,28375.0
2024-04-26 14:40:00,49.33,49.36,49.32,49.34,38378.0,47.6386,47.6676,47.6289,47.6482,38378.0
2024-04-26 14:45:00,49.35,49.37,49.32,49.34,31015.0,47.6579,47.6772,47.6289,47.6482,31015.0
2024-04-26 14:50:00,49.34,49.36,49.33,49.34,33461.0,47.6482,47.6676,47.6386,47.6482,33461.0
2024-04-26 14:55:00,49.34,49.36,49.31,49.36,28726.0,47.6482,47.6676,47.6193,47.6676,28726.0
2024-04-26 15:00:00,49.35,49.38,49.32,49.34,91509.0,47.6579,47.6869,47.6289,47.6482,91509.0
2024-04-26 15:05:00,49.34,49.41,49.32,49.4,53651.0,47.6482,47.7158,47.6289,47.7062,53651.0
2024-04-26 15:10:00,49.4,49.45,49.36,49.37,82473.0,47.7062,47.7545,47.6676,47.6772,82473.0
2024-04-26 15:15:00,49.36,49.39,49.29,49.33,229573.0,47.6676,47.6965,47.6,47.6386,229573.0
2024-04-26 15:20:00,49.33,49.33,49.24,49.28,81844.0,47.6386,47.6386,47.5517,47.5903,81844.0
2024-04-26 15:25:00,49.29,49.31,49.25,49.3,59243.0,47.6,47.6193,47.5613,47.6096,59243.0
2024-04-26 15:30:00,49.29,49.3,49.21,49.23,70120.0,47.6,47.6096,47.5227,47.542,70120.0
2024-04-26 15:35:00,49.23,49.25,49.14,49.16,146633.0,47.542,47.5613,47.4551,47.4744,146633.0
2024-04-26 15:40:00,49.16,49.27,49.16,49.19,111889.0,47.4744,47.5806,47.4744,47.5034,111889.0
2024-04-26 15:45:00,49.19,49.3,49.18,49.27,161144.0,47.5034,47.6096,47.4937,47.5806,161144.0
2024-04-26 15:50:00,49.27,49.32,49.24,49.28,224222.0,47.5806,47.6289,47.5517,47.5903,224222.0
2024-04-26 15:55:00,49.28,49.28,49.19,49.2,753111.0,47.5903,47.5903,47.5034,47.513,753111.0
2024-04-29 09:30:00,49.05,49.4,48.98,49.37,292540.0,47.3682,47.7062,47.3006,47.6772,292540.0
2024-04-29 09:35:00,49.34,49.34,49.11,49.13,90074.0,47.6482,47.6482,47.4261,47.4454,90074.0
2024-04-29 09:40:00,49.13,49.13,48.91,49.11,138954.0,47.4454,47.4454,47.233,47.4261,138954.0
2024-04-29 09:45:00,49.11,49.25,49.07,49.23,148543.0,47.4261,47.5613,47.3875,47.542,148543.0
2024-04-29 09:50:00,49.23,49.27,49.18,49.23,131023.0,47.542,47.5806,47.4937,47.542,131023.0
2024-04-29 09:55:00,49.23,49.23,49.07,49.07,71890.0,47.542,47.542,47.3875,47.3875,71890.0
2024-04-29 10:00:00,49.08,49.2,49.06,49.16,147701.0,47.3972,47.513,47.3778,47.4744,147701.0
2024-04-29 10:05:00,49.16,49.17,49.02,49.02,55469.0,47.4744,47.4841,47.3392,47.3392,55469.0
2024-04-29 10:10:00,49.03,49.13,49.01,49.1,52799.0,47.3489,47.4454,47.3296,47.4165,52799.0
2024-04-29 10:15:00,49.1,49.12,49.08,49.11,73783.0,47.4165,47.4358,47.3972,47.4261,73783.0
2024-04-29 10:20:00,49.11,49.15,49.07,49.13,75859.0,47.4261,47.4648,47.3875,47.4454,75859.0
2024-04-29 10:25:00,49.14,49.17,49.03,49.07,47884.0,47.4551,47.4841,47.3489,47.3875,47884.0
2024-04-29 10:30:00,49.07,49.07,48.9,48.95,78425.0,47.3875,47.3875,47.2233,47.2716,78425.0
2024-04-29 10:35:00,48.95,48.96,48.81,48.83,57691.0,47.2716,47.2813,47.1364,47.1557,57691.0
2024-04-29 10:40:00,48.83,48.84,48.67,48.7,87391.0,47.1557,47.1654,47.0012,47.0302,87391.0
2024-04-29 10:45:00,48.7,48.75,48.61,48.72,104384.0,47.0302,47.0785,46.9433,47.0495,104384.0
2024-04-29 10:50:00,48.72,48.83,48.72,48.82,33112.0,47.0495,47.1557,47.0495,47.1461,33112.0
2024-04-29 10:55:00,48.82,48.9,48.81,48.86,100472.0,47.1461,47.2233,47.1364,47.1847,100472.0
2024-04-29 11:00:00,48.85,48.87,48.77,48.83,50862.0,47.175,47.1944,47.0978,47.1557,50862.0
2024-04-29 11:05:00,48.83,48.87,48.81,48.85,58267.0,47.1557,47.1944,47.1364,47.175,58267.0
2024-04-29 11:10:00,48.87,48.89,48.83,48.84,54037.0,47.1944,47.2137,47.1557,47.1654,54037.0
2024-04-29 11:15:00,48.84,48.86,48.81,48.83,74118.0,47.1654,47.1847,47.1364,47.1557,74118.0
2024-04-29 11:20:00,48.84,48.95,48.82,48.92,50626.0,47.1654,47.2716,47.1461,47.2426,50626.0
2024-04-29 11:25:00,48.92,48.93,48.89,48.93,53904.0,47.2426,47.2523,47.2137,47.2523,53904.0
2024-04-29 11:30:00,48.93,48.94,48.89,48.92,51866.0,47.2523,47.262,47.2137,47.2426,51866.0
2024-04-29 11:35:00,48.92,49.0,48.92,48.99,53144.0,47.2426,47.3199,47.2426,47.3102,53144.0
2024-04-29 11:40:00,49.0,49.05,48.98,49.03,61741.0,47.3199,47.3682,47.3006,47.3489,61741.0
2024-04-29 11:45:00,49.03,49.04,48.99,49.01,41135.0,47.3489,47.3585,47.3102,47.3296,41135.0
2024-04-29 11:50:00,49.01,49.02,48.96,49.0,26732.0,47.3296,47.3392,47.2813,47.3199,26732.0
2024-04-29 11:55:00,49.0,49.01,48.98,49.01,39198.0,47.3199,47.3296,47.3006,47.3296,39198.0
2024-04-29 12:00:00,49.01,49.05,48.99,49.02,70124.0,47.3296,47.3682,47.3102,47.3392,70124.0
2024-04-29 12:05:00,49.02,49.02,48.98,49.02,53099.0,47.3392,47.3392,47.3006,47.3392,53099.0
2024-04-29 12:10:00,49.02,49.04,48.99,49.04,68631.0,47.3392,47.3585,47.3102,47.3585,68631.0
2024-04-29 12:15:00,49.04,49.1,49.03,49.08,69642.0,47.3585,47.4165,47.3489,47.3972,69642.0
2024-04-29 12:20:00,49.08,49.09,49.04,49.07,57261.0,47.3972,47.4068,47.3585,47.3875,57261.0
2024-04-29 12:25:00,49.08,49.14,49.04,49.09,94368.0,47.3972,47.4551,47.3585,47.4068,94368.0
2024-04-29 12:30:00,49.09,49.17,49.09,49.15,64545.0,47.4068,47.4841,47.4068,47.4648,64545.0
2024-04-29 12:35:00,49.15,49.15,49.11,49.13,37757.0,47.4648,47.4648,47.4261,47.4454,37757.0
2024-04-29 12:40:00,49.12,49.13,49.01,49.01,48395.0,47.4358,47.4454,47.3296,47.3296,48395.0
2024-04-29 12:45:00,49.01,49.07,49.01,49.06,30288.0,47.3296,47.3875,47.3296,47.3778,30288.0
2024-04-29 12:50:00,49.05,49.07,49.03,49.05,31675.0,47.3682,47.3875,47.3489,47.3682,31675.0
2024-04-29 12:55:00,49.05,49.07,49.02,49.06,32987.0,47.3682,47.3875,47.3392,47.3778,32987.0
2024-04-29 13:00:00,49.07,49.12,49.04,49.12,30211.0,47.3875,47.4358,47.3585,47.4358,30211.0
2024-04-29 13:05:00,49.12,49.12,49.06,49.08,29272.0,47.4358,47.4358,47.3778,47.3972,29272.0
2024-04-29 13:10:00,49.07,49.1,49.04,49.07,29370.0,47.3875,47.4165,47.3585,47.3875,29370.0
2024-04-29 13:15:00,49.07,49.08,49.02,49.03,29460.0,47.3875,47.3972,47.3392,47.3489,29460.0
2024-04-29 13:20:00,49.04,49.06,49.01,49.05,37037.0,47.3585,47.3778,47.3296,47.3682,37037.0
2024-04-29 13:25:00,49.05,49.06,49.0,49.03,43137.0,47.3682,47.3778,47.3199,47.3489,43137.0
2024-04-29 13:30:00,49.03,49.03,48.99,49.0,22080.0,47.3489,47.3489,47.3102,47.3199,22080.0
2024-04-29 13:35:00,49.0,49.03,48.99,49.03,27725.0,47.3199,47.3489,47.3102,47.3489,27725.0
2024-04-29 13:40:00,49.03,49.05,49.02,49.04,32038.0,47.3489,47.3682,47.3392,47.3585,32038.0
2024-04-29 13:45:00,49.04,49.04,48.98,49.0,36715.0,47.3585,47.3585,47.3006,47.3199,36715.0
2024-04-29 13:50:00,49.0,49.01,48.96,48.96,34054.0,47.3199,47.3296,47.2813,47.2813,34054.0
2024-04-29 13:55:00,48.95,48.98,48.93,48.98,35875.0,47.2716,47.3006,47.2523,47.3006,35875.0
2024-04-29 14:00:00,48.97,48.98,48.94,48.98,54628.0,47.2909,47.3006,47.262,47.3006,54628.0
2024-04-29 14:05:00,48.98,48.99,48.93,48.96,81298.0,47.3006,47.3102,47.2523,47.2813,81298.0
2024-04-29 14:10:00,48.96,48.98,48.93,48.96,59160.0,47.2813,47.3006,47.2523,47.2813,59160.0
2024-04-29 14:15:00,48.96,48.97,48.93,48.96,31559.0,47.2813,47.2909,47.2523,47.2813,31559.0
2024-04-29 14:20:00,48.96,48.98,48.95,48.98,30843.0,47.2813,47.3006,47.2716,47.3006,30843.0
2024-04-29 14:25:00,48.98,48.99,48.94,48.97,26490.0,47.3006,47.3102,47.262,47.2909,26490.0
2024-04-29 14:30:00,48.97,48.98,48.87,48.89,40114.0,47.2909,47.3006,47.1944,47.2137,40114.0
2024-04-29 14:35:00,48.89,48.9,48.83,48.84,36883.0,47.2137,47.2233,47.1557,47.1654,36883.0
2024-04-29 14:40:00,48.85,48.92,48.84,48.91,52732.0,47.175,47.2426,47.1654,47.233,52732.0
2024-04-29 14:45:00,48.91,48.95,48.89,48.93,58673.0,47.233,47.2716,47.2137,47.2523,58673.0
2024-04-29 14:50:00,48.93,48.95,48.9,48.93,31188.0,47.2523,47.2716,47.2233,47.2523,31188.0
2024-04-29 14:55:00,48.93,48.98,48.92,48.96,42534.0,47.2523,47.3006,47.2426,47.2813,42534.0
2024-04-29 15:00:00,48.95,48.95,48.82,48.87,92915.0,47.2716,47.2716,47.1461,47.1944,92915.0
2024-04-29 15:05:00,48.86,48.89,48.78,48.85,44298.0,47.1847,47.2137,47.1074,47.175,44298.0
2024-04-29 15:10:00,48.85,48.89,48.84,48.88,86442.0,47.175,47.2137,47.1654,47.204,86442.0
2024-04-29 15:15:00,48.88,48.94,48.87,48.94,43500.0,47.204,47.262,47.1944,47.262,43500.0
2024-04-29 15:20:00,48.94,48.96,48.89,48.91,50758.0,47.262,47.2813,47.2137,47.233,50758.0
2024-04-29 15:25:00,48.91,48.95,48.9,48.94,48712.0,47.233,47.2716,47.2233,47.262,48712.0
2024-04-29 15:30:00,48.94,48.98,48.92,48.97,40363.0,47.262,47.3006,47.2426,47.2909,40363.0
2024-04-29 15:35:00,48.96,49.0,48.92,48.95,84768.0,47.2813,47.3199,47.2426,47.2716,84768.0
2024-04-29 15:40:00,48.95,49.05,48.92,49.03,112775.0,47.2716,47.3682,47.2426,47.3489,112775.0
2024-04-29 15:45:00,49.04,49.07,49.01,49.02,97765.0,47.3585,47.3875,47.3296,47.3392,97765.0
2024-04-29 15:50:00,49.03,49.24,49.02,49.23,282511.0,47.3489,47.5517,47.3392,47.542,282511.0
2024-04-29 15:55:00,49.24,49.25,49.14,49.2,665446.0,47.5517,47.5613,47.4551,47.513,665446.0
2024-04-30 09:30:00,48.93,49.26,48.9,48.96,244339.0,47.2523,47.571,47.2233,47.2813,244339.0
2024-04-30 09:35:00,48.95,49.35,48.89,49.13,197389.0,47.2716,47.6579,47.2137,47.4454,197389.0
2024-04-30 09:40:00,49.11,49.29,49.11,49.2,93885.0,47.4261,47.6,47.4261,47.513,93885.0
2024-04-30 09:45:00,49.2,49.28,49.02,49.17,127830.0,47.513,47.5903,47.3392,47.4841,127830.0
2024-04-30 09:50:00,49.18,49.18,48.98,48.98,159977.0,47.4937,47.4937,47.3006,47.3006,159977.0
2024-04-30 09:55:00,48.98,49.01,48.9,48.93,122563.0,47.3006,47.3296,47.2233,47.2523,122563.0
2024-04-30 10:00:00,48.92,48.96,48.81,48.89,118706.0,47.2426,47.2813,47.1364,47.2137,118706.0
2024-04-30 10:05:00,48.89,48.93,48.81,48.84,185310.0,47.2137,47.2523,47.1364,47.1654,185310.0
2024-04-30 10:10:00,48.85,48.89,48.73,48.88,319081.0,47.175,47.2137,47.0592,47.204,319081.0
2024-04-30 10:15:00,48.87,48.95,48.79,48.89,173402.0,47.1944,47.2716,47.1171,47.2137,173402.0
2024-04-30 10:20:00,48.89,48.9,48.7,48.86,133460.0,47.2137,47.2233,47.0302,47.1847,133460.0
2024-04-30 10:25:00,48.86,48.9,48.8,48.83,65342.0,47.1847,47.2233,47.1268,47.1557,65342.0
2024-04-30 10:30:00,48.83,48.84,48.68,48.7,87585.0,47.1557,47.1654,47.0109,47.0302,87585.0
2024-04-30 10:35:00,48.7,48.7,48.6,48.65,186277.0,47.0302,47.0302,46.9336,46.9819,186277.0
2024-04-30 10:40:00,48.65,48.7,48.6,48.66,120484.0,46.9819,47.0302,46.9336,46.9916,120484.0
2024-04-30 10:45:00,48.66,48.76,48.66,48.7,132266.0,46.9916,47.0881,46.9916,47.0302,132266.0
2024-04-30 10:50:00,48.7,48.79,48.66,48.69,153068.0,47.0302,47.1171,46.9916,47.0205,153068.0
2024-04-30 10:55:00,48.69,48.74,48.68,48.68,106867.0,47.0205,47.0688,47.0109,47.0109,106867.0
2024-04-30 11:00:00,48.68,48.71,48.62,48.7,156935.0,47.0109,47.0398,46.9529,47.0302,156935.0
2024-04-30 11:05:00,48.7,48.72,48.62,48.68,86586.0,47.0302,47.0495,46.9529,47.0109,86586.0
2024-04-30 11:10:00,48.69,48.8,48.66,48.68,129868.0,47.0205,47.1268,46.9916,47.0109,129868.0
2024-04-30 11:15:00,48.68,48.73,48.62,48.65,87408.0,47.0109,47.0592,46.9529,46.9819,87408.0
2024-04-30 11:20:00,48.66,48.7,48.61,48.63,59980.0,46.9916,47.0302,46.9433,46.9626,59980.0
2024-04-30 11:25:00,48.63,48.69,48.63,48.67,64127.0,46.9626,47.0205,46.9626,47.0012,64127.0
2024-04-30 11:30:00,48.68,48.68,48.58,48.63,102863.0,47.0109,47.0109,46.9143,46.9626,102863.0
2024-04-30 11:35:00,48.63,48.71,48.63,48.7,58232.0,46.9626,47.0398,46.9626,47.0302,58232.0
2024-04-30 11:40:00,48.71,48.73,48.63,48.69,103984.0,47.0398,47.0592,46.9626,47.0205,103984.0
2024-04-30 11:45:00,48.69,48.69,48.46,48.47,116561.0,47.0205,47.0205,46.7984,46.8081,116561.0
2024-04-30 11:50:00,48.47,48.49,48.38,48.41,111113.0,46.8081,46.8274,46.7212,46.7501,111113.0
2024-04-30 11:55:00,48.41,48.48,48.4,48.42,76128.0,46.7501,46.8177,46.7405,46.7598,76128.0
2024-04-30 12:00:00,48.42,48.46,48.37,48.39,66697.0,46.7598,46.7984,46.7115,46.7308,66697.0
2024-04-30 12:05:00,48.39,48.46,48.35,48.43,62322.0,46.7308,46.7984,46.6922,46.7694,62322.0
2024-04-30 12:10:00,48.43,48.48,48.41,48.44,48466.0,46.7694,46.8177,46.7501,46.7791,48466.0
2024-04-30 12:15:00,48.44,48.47,48.39,48.44,48614.0,46.7791,46.8081,46.7308,46.7791,48614.0
2024-04-30 12:20:00,48.43,48.45,48.38,48.41,37587.0,46.7694,46.7888,46.7212,46.7501,37587.0
2024-04-30 12:25:00,48.41,48.43,48.31,48.33,74419.0,46.7501,46.7694,46.6536,46.6729,74419.0
2024-04-30 12:30:00,48.33,48.33,48.16,48.16,111140.0,46.6729,46.6729,46.5087,46.5087,111140.0
2024-04-30 12:35:00,48.16,48.22,48.13,48.13,57493.0,46.5087,46.5666,46.4797,46.4797,57493.0
2024-04-30 12:40:00,48.14,48.18,48.09,48.11,71373.0,46.4894,46.528,46.4411,46.4604,71373.0
2024-04-30 12:45:00,48.1,48.13,48.05,48.05,64493.0,46.4508,46.4797,46.4025,46.4025,64493.0
2024-04-30 12:50:00,48.06,48.06,47.94,47.98,97799.0,46.4121,46.4121,46.2962,46.3349,97799.0
2024-04-30 12:55:00,47.98,48.01,47.92,47.92,115007.0,46.3349,46.3638,46.2769,46.2769,115007.0
2024-04-30 13:00:00,47.93,47.99,47.92,47.96,83665.0,46.2866,46.3445,46.2769,46.3156,83665.0
2024-04-30 13:05:00,47.96,48.09,47.94,48.0,85120.0,46.3156,46.4411,46.2962,46.3542,85120.0
2024-04-30 13:10:00,48.0,48.05,47.98,48.02,67083.0,46.3542,46.4025,46.3349,46.3735,67083.0
2024-04-30 13:15:00,48.02,48.09,47.99,48.08,73912.0,46.3735,46.4411,46.3445,46.4314,73912.0
2024-04-30 13:20:00,48.08,48.12,48.06,48.09,102554.0,46.4314,46.4701,46.4121,46.4411,102554.0
2024-04-30 13:25:00,48.09,48.14,48.08,48.13,86011.0,46.4411,46.4894,46.4314,46.4797,86011.0
2024-04-30 13:30:00,48.13,48.16,48.09,48.11,67474.0,46.4797,46.5087,46.4411,46.4604,67474.0
2024-04-30 13:35:00,48.11,48.16,48.08,48.15,104744.0,46.4604,46.5087,46.4314,46.499,104744.0
2024-04-30 13:40:00,48.15,48.23,48.14,48.18,83848.0,46.499,46.5763,46.4894,46.528,83848.0
2024-04-30 13:45:00,48.18,48.23,48.18,48.22,69203.0,46.528,46.5763,46.528,46.5666,69203.0
2024-04-30 13:50:00,48.22,48.26,48.2,48.22,58082.0,46.5666,46.6053,46.5473,46.5666,58082.0
2024-04-30 13:55:00,48.23,48.26,48.2,48.23,88275.0,46.5763,46.6053,46.5473,46.5763,88275.0
2024-04-30 14:00:00,48.23,48.24,48.15,48.23,91470.0,46.5763,46.586,46.499,46.5763,91470.0
2024-04-30 14:05:00,48.23,48.25,48.15,48.19,95058.0,46.5763,46.5956,46.499,46.5377,95058.0
2024-04-30 14:10:00,48.19,48.22,48.14,48.15,174449.0,46.5377,46.5666,46.4894,46.499,174449.0
2024-04-30 14:15:00,48.15,48.17,48.12,48.15,89713.0,46.499,46.5184,46.4701,46.499,89713.0
2024-04-30 14:20:00,48.16,48.21,48.12,48.13,105323.0,46.5087,46.557,46.4701,46.4797,105323.0
2024-04-30 14:25:00,48.13,48.16,48.08,48.09,98607.0,46.4797,46.5087,46.4314,46.4411,98607.0
2024-04-30 14:30:00,48.09,48.13,48.05,48.09,75982.0,46.4411,46.4797,46.4025,46.4411,75982.0
2024-04-30 14:35:00,48.09,48.09,48.02,48.04,89635.0,46.4411,46.4411,46.3735,46.3928,89635.0
2024-04-30 14:40:00,48.03,48.06,47.97,47.98,70846.0,46.3832,46.4121,46.3252,46.3349,70846.0
2024-04-30 14:45:00,47.98,48.01,47.93,47.93,83531.0,46.3349,46.3638,46.2866,46.2866,83531.0
2024-04-30 14:50:00,47.94,47.94,47.84,47.89,88500.0,46.2962,46.2962,46.1997,46.248,88500.0
2024-04-30 14:55:00,47.89,47.93,47.88,47.91,64459.0,46.248,46.2866,46.2383,46.2673,64459.0
2024-04-30 15:00:00,47.91,48.0,47.9,47.99,84673.0,46.2673,46.3542,46.2576,46.3445,84673.0
2024-04-30 15:05:00,47.98,47.99,47.92,47.98,67529.0,46.3349,46.3445,46.2769,46.3349,67529.0
2024-04-30 15:10:00,47.98,47.99,47.86,47.87,112196.0,46.3349,46.3445,46.219,46.2286,112196.0
2024-04-30 15:15:00,47.87,47.88,47.78,47.8,131228.0,46.2286,46.2383,46.1417,46.161,131228.0
2024-04-30 15:20:00,47.8,47.83,47.77,47.79,129517.0,46.161,46.19,46.1321,46.1514,129517.0
2024-04-30 15:25:00,47.79,47.8,47.74,47.77,168019.0,46.1514,46.161,46.1031,46.1321,168019.0
2024-04-30 15:30:00,47.77,47.82,47.74,47.76,180704.0,46.1321,46.1804,46.1031,46.1224,180704.0
2024-04-30 15:35:00,47.76,47.76,47.66,47.69,218084.0,46.1224,46.1224,46.0258,46.0548,218084.0
2024-04-30 15:40:00,47.69,47.79,47.68,47.7,242101.0,46.0548,46.1514,46.0452,46.0645,242101.0
2024-04-30 15:45:00,47.69,47.71,47.65,47.7,264026.0,46.0548,46.0741,46.0162,46.0645,264026.0
2024-04-30 15:50:00,47.69,47.7,47.57,47.6,565123.0,46.0548,46.0645,45.9389,45.9679,565123.0
2024-04-30 15:55:00,47.59,47.72,47.43,47.49,922321.0,45.9582,46.0838,45.8037,45.8617,922321.0
2024-05-01 09:30:00,47.4,47.78,47.34,47.67,155485.0,45.7748,46.1417,45.7168,46.0355,155485.0
2024-05-01 09:35:00,47.7,47.7,47.31,47.4,80827.0,46.0645,46.0645,45.6878,45.7748,80827.0
2024-05-01 09:40:00,47.39,47.44,47.25,47.42,88425.0,45.7651,45.8134,45.6299,45.7941,88425.0
2024-05-01 09:45:00,47.42,47.49,47.37,47.42,90540.0,45.7941,45.8617,45.7458,45.7941,90540.0
2024-05-01 09:50:00,47.43,47.45,47.27,47.35,141237.0,45.8037,45.823,45.6492,45.7265,141237.0
2024-05-01 09:55:00,47.36,47.49,47.32,47.48,77374.0,45.7361,45.8617,45.6975,45.852,77374.0
2024-05-01 10:00:00,47.49,47.52,47.35,47.46,125963.0,45.8617,45.8906,45.7265,45.8327,125963.0
2024-05-01 10:05:00,47.47,47.65,47.43,47.64,50566.0,45.8424,46.0162,45.8037,46.0065,50566.0
2024-05-01 10:10:00,47.64,47.64,47.46,47.59,71796.0,46.0065,46.0065,45.8327,45.9582,71796.0
2024-05-01 10:15:00,47.58,47.6,47.49,47.56,61664.0,45.9486,45.9679,45.8617,45.9293,61664.0
2024-05-01 10:20:00,47.57,47.64,47.56,47.57,45820.0,45.9389,46.0065,45.9293,45.9389,45820.0
2024-05-01 10:25:00,47.57,47.7,47.57,47.7,30818.0,45.9389,46.0645,45.9389,46.0645,30818.0
2024-05-01 10:30:00,47.69,47.7,47.46,47.54,242982.0,46.0548,46.0645,45.8327,45.91,242982.0
2024-05-01 10:35:00,47.54,47.55,47.39,47.5,129429.0,45.91,45.9196,45.7651,45.8713,129429.0
2024-05-01 10:40:00,47.48,47.5,47.4,47.44,107155.0,45.852,45.8713,45.7748,45.8134,107155.0
2024-05-01 10:45:00,47.45,47.49,47.4,47.41,33925.0,45.823,45.8617,45.7748,45.7844,33925.0
2024-05-01 10:50:00,47.42,47.49,47.34,47.34,153706.0,45.7941,45.8617,45.7168,45.7168,153706.0
2024-05-01 10:55:00,47.35,47.46,47.31,47.41,77636.0,45.7265,45.8327,45.6878,45.7844,77636.0
2024-05-01 11:00:00,47.41,47.42,47.33,47.36,92069.0,45.7844,45.7941,45.7072,45.7361,92069.0
2024-05-01 11:05:00,47.36,47.38,47.32,47.37,62873.0,45.7361,45.7554,45.6975,45.7458,62873.0
2024-05-01 11:10:00,47.37,47.37,47.25,47.29,117829.0,45.7458,45.7458,45.6299,45.6685,117829.0
2024-05-01 11:15:00,47.29,47.38,47.28,47.34,72536.0,45.6685,45.7554,45.6589,45.7168,72536.0
2024-05-01 11:20:00,47.34,47.39,47.34,47.36,58178.0,45.7168,45.7651,45.7168,45.7361,58178.0
2024-05-01 11:25:00,47.36,47.37,47.27,47.28,55996.0,45.7361,45.7458,45.6492,45.6589,55996.0
2024-05-01 11:30:00,47.28,47.29,47.19,47.22,60273.0,45.6589,45.6685,45.572,45.6009,60273.0
2024-05-01 11:35:00,47.22,47.22,47.1,47.15,58994.0,45.6009,45.6009,45.4851,45.5333,58994.0
2024-05-01 11:40:00,47.16,47.24,47.16,47.19,46280.0,45.543,45.6202,45.543,45.572,46280.0
2024-05-01 11:45:00,47.2,47.26,47.13,47.13,47793.0,45.5816,45.6396,45.514,45.514,47793.0
2024-05-01 11:50:00,47.13,47.18,47.1,47.12,49241.0,45.514,45.5623,45.4851,45.5044,49241.0
2024-05-01 11:55:00,47.12,47.15,47.07,47.08,50722.0,45.5044,45.5333,45.4561,45.4657,50722.0
2024-05-01 12:00:00,47.08,47.18,47.07,47.17,77625.0,45.4657,45.5623,45.4561,45.5526,77625.0
2024-05-01 12:05:00,47.17,47.19,47.13,47.17,26649.0,45.5526,45.572,45.514,45.5526,26649.0
2024-05-01 12:10:00,47.16,47.2,47.11,47.13,41398.0,45.543,45.5816,45.4947,45.514,41398.0
2024-05-01 12:15:00,47.13,47.14,47.06,47.07,37749.0,45.514,45.5237,45.4464,45.4561,37749.0
2024-05-01 12:20:00,47.07,47.08,47.03,47.06,65676.0,45.4561,45.4657,45.4175,45.4464,65676.0
2024-05-01 12:25:00,47.06,47.15,47.06,47.11,58781.0,45.4464,45.5333,45.4464,45.4947,58781.0
2024-05-01 12:30:00,47.12,47.13,47.02,47.03,52723.0,45.5044,45.514,45.4078,45.4175,52723.0
2024-05-01 12:35:00,47.02,47.03,46.93,47.0,104584.0,45.4078,45.4175,45.3209,45.3885,104584.0
2024-05-01 12:40:00,47.0,47.04,46.98,47.01,41032.0,45.3885,45.4271,45.3692,45.3981,41032.0
2024-05-01 12:45:00,47.0,47.08,47.0,47.05,38039.0,45.3885,45.4657,45.3885,45.4368,38039.0
2024-05-01 12:50:00,47.05,47.09,46.99,47.09,48282.0,45.4368,45.4754,45.3788,45.4754,48282.0
2024-05-01 12:55:00,47.08,47.11,47.05,47.08,45535.0,45.4657,45.4947,45.4368,45.4657,45535.0
2024-05-01 13:00:00,47.08,47.13,47.08,47.11,65500.0,45.4657,45.514,45.4657,45.4947,65500.0
2024-05-01 13:05:00,47.11,47.13,47.01,47.02,58485.0,45.4947,45.514,45.3981,45.4078,58485.0
2024-05-01 13:10:00,47.03,47.08,47.03,47.05,44889.0,45.4175,45.4657,45.4175,45.4368,44889.0
2024-05-01 13:15:00,47.05,47.09,47.04,47.05,47033.0,45.4368,45.4754,45.4271,45.4368,47033.0
2024-05-01 13:20:00,47.06,47.09,46.97,47.01,76072.0,45.4464,45.4754,45.3595,45.3981,76072.0
2024-05-01 13:25:00,47.01,47.05,47.0,47.03,68506.0,45.3981,45.4368,45.3885,45.4175,68506.0
2024-05-01 13:30:00,47.03,47.16,47.01,47.15,74660.0,45.4175,45.543,45.3981,45.5333,74660.0
2024-05-01 13:35:00,47.16,47.19,47.11,47.18,69483.0,45.543,45.572,45.4947,45.5623,69483.0
2024-05-01 13:40:00,47.18,47.21,47.11,47.12,62500.0,45.5623,45.5913,45.4947,45.5044,62500.0
2024-05-01 13:45:00,47.12,47.19,47.08,47.18,57207.0,45.5044,45.572,45.4657,45.5623,57207.0
2024-05-01 13:50:00,47.19,47.19,47.07,47.11,72825.0,45.572,45.572,45.4561,45.4947,72825.0
2024-05-01 13:55:00,47.1,47.14,47.01,47.04,67077.0,45.4851,45.5237,45.3981,45.4271,67077.0
2024-05-01 14:00:00,47.04,47.14,46.91,47.11,69975.0,45.4271,45.5237,45.3016,45.4947,69975.0
2024-05-01 14:05:00,47.11,47.14,47.0,47.05,103015.0,45.4947,45.5237,45.3885,45.4368,103015.0
2024-05-01 14:10:00,47.05,47.15,46.94,47.11,85898.0,45.4368,45.5333,45.3305,45.4947,85898.0
2024-05-01 14:15:00,47.11,47.19,47.09,47.18,54829.0,45.4947,45.572,45.4754,45.5623,54829.0
2024-05-01 14:20:00,47.17,47.22,47.05,47.08,69113.0,45.5526,45.6009,45.4368,45.4657,69113.0
2024-05-01 14:25:00,47.09,47.2,47.08,47.19,71696.0,45.4754,45.5816,45.4657,45.572,71696.0
2024-05-01 14:30:00,47.2,47.31,47.01,47.31,72746.0,45.5816,45.6878,45.3981,45.6878,72746.0
2024-05-01 14:35:00,47.3,47.41,47.03,47.4,80718.0,45.6782,45.7844,45.4175,45.7748,80718.0
2024-05-01 14:40:00,47.39,47.68,47.34,47.68,97542.0,45.7651,46.0452,45.7168,46.0452,97542.0
2024-05-01 14:45:00,47.68,47.68,47.4,47.46,108883.0,46.0452,46.0452,45.7748,45.8327,108883.0
2024-05-01 14:50:00,47.48,47.61,47.45,47.49,109172.0,45.852,45.9776,45.823,45.8617,109172.0
2024-05-01 14:55:00,47.5,47.52,47.41,47.44,134817.0,45.8713,45.8906,45.7844,45.8134,134817.0
2024-05-01 15:00:00,47.46,47.56,47.3,47.32,139909.0,45.8327,45.9293,45.6782,45.6975,139909.0
2024-05-01 15:05:00,47.32,47.44,47.25,47.34,111181.0,45.6975,45.8134,45.6299,45.7168,111181.0
2024-05-01 15:10:00,47.34,47.39,47.29,47.36,49536.0,45.7168,45.7651,45.6685,45.7361,49536.0
2024-05-01 15:15:00,47.36,47.42,47.27,47.29,98633.0,45.7361,45.7941,45.6492,45.6685,98633.0
2024-05-01 15:20:00,47.3,47.38,47.2,47.37,118624.0,45.6782,45.7554,45.5816,45.7458,118624.0
2024-05-01 15:25:00,47.38,47.42,47.29,47.31,110366.0,45.7554,45.7941,45.6685,45.6878,110366.0
2024-05-01 15:30:00,47.32,47.33,47.14,47.14,103034.0,45.6975,45.7072,45.5237,45.5237,103034.0
2024-05-01 15:35:00,47.16,47.2,47.05,47.13,121741.0,45.543,45.5816,45.4368,45.514,121741.0
2024-05-01 15:40:00,47.12,47.17,47.07,47.16,98016.0,45.5044,45.5526,45.4561,45.543,98016.0
2024-05-01 15:45:00,47.15,47.27,47.11,47.26,178619.0,45.5333,45.6492,45.4947,45.6396,178619.0
2024-05-01 15:50:00,47.25,47.26,47.11,47.13,246473.0,45.6299,45.6396,45.4947,45.514,246473.0
2024-05-01 15:55:00,47.13,47.23,47.13,47.16,638730.0,45.514,45.6106,45.514,45.543,638730.0
2024-05-02 09:30:00,47.56,48.0,47.48,47.81,293849.0,45.9293,46.3542,45.852,46.1707,293849.0
2024-05-02 09:35:00,47.83,47.88,47.61,47.64,87578.0,46.19,46.2383,45.9776,46.0065,87578.0
2024-05-02 09:40:00,47.65,47.8,47.59,47.65,157909.0,46.0162,46.161,45.9582,46.0162,157909.0
2024-05-02 09:45:00,47.64,47.74,47.57,47.63,84329.0,46.0065,46.1031,45.9389,45.9969,84329.0
2024-05-02 09:50:00,47.62,47.68,47.5,47.59,101287.0,45.9872,46.0452,45.8713,45.9582,101287.0
2024-05-02 09:55:00,47.59,47.63,47.38,47.42,85622.0,45.9582,45.9969,45.7554,45.7941,85622.0
2024-05-02 10:00:00,47.44,47.45,47.26,47.4,74758.0,45.8134,45.823,45.6396,45.7748,74758.0
2024-05-02 10:05:00,47.39,47.43,47.31,47.34,110378.0,45.7651,45.8037,45.6878,45.7168,110378.0
2024-05-02 10:10:00,47.34,47.61,47.33,47.57,63431.0,45.7168,45.9776,45.7072,45.9389,63431.0
2024-05-02 10:15:00,47.59,47.68,47.57,47.65,57819.0,45.9582,46.0452,45.9389,46.0162,57819.0
2024-05-02 10:20:00,47.64,47.68,47.56,47.62,71045.0,46.0065,46.0452,45.9293,45.9872,71045.0
2024-05-02 10:25:00,47.62,47.69,47.6,47.61,75389.0,45.9872,46.0548,45.9679,45.9776,75389.0
2024-05-02 10:30:00,47.62,47.65,47.59,47.64,34989.0,45.9872,46.0162,45.9582,46.0065,34989.0
2024-05-02 10:35:00,47.65,47.67,47.58,47.63,98336.0,46.0162,46.0355,45.9486,45.9969,98336.0
2024-05-02 10:40:00,47.63,47.67,47.57,47.66,113953.0,45.9969,46.0355,45.9389,46.0258,113953.0
2024-05-02 10:45:00,47.64,47.75,47.62,47.71,57415.0,46.0065,46.1128,45.9872,46.0741,57415.0
2024-05-02 10:50:00,47.71,47.75,47.63,47.66,58513.0,46.0741,46.1128,45.9969,46.0258,58513.0
2024-05-02 10:55:00,47.66,47.78,47.64,47.76,42691.0,46.0258,46.1417,46.0065,46.1224,42691.0
2024-05-02 11:00:00,47.76,47.77,47.64,47.67,34757.0,46.1224,46.1321,46.0065,46.0355,34757.0
2024-05-02 11:05:00,47.68,47.7,47.62,47.66,37540.0,46.0452,46.0645,45.9872,46.0258,37540.0
2024-05-02 11:10:00,47.65,47.66,47.55,47.57,42867.0,46.0162,46.0258,45.9196,45.9389,42867.0
2024-05-02 11:15:00,47.56,47.61,47.53,47.58,75041.0,45.9293,45.9776,45.9003,45.9486,75041.0
2024-05-02 11:20:00,47.58,47.64,47.53,47.55,111620.0,45.9486,46.0065,45.9003,45.9196,111620.0
2024-05-02 11:25:00,47.56,47.63,47.52,47.53,73086.0,45.9293,45.9969,45.8906,45.9003,73086.0
2024-05-02 11:30:00,47.53,47.57,47.47,47.54,53514.0,45.9003,45.9389,45.8424,45.91,53514.0
2024-05-02 11:35:00,47.54,47.64,47.54,47.61,51021.0,45.91,46.0065,45.91,45.9776,51021.0
2024-05-02 11:40:00,47.62,47.69,47.56,47.6,60459.0,45.9872,46.0548,45.9293,45.9679,60459.0
2024-05-02 11:45:00,47.59,47.61,47.53,47.54,55718.0,45.9582,45.9776,45.9003,45.91,55718.0
2024-05-02 11:50:00,47.53,47.58,47.51,47.52,87866.0,45.9003,45.9486,45.881,45.8906,87866.0
2024-05-02 11:55:00,47.52,47.57,47.5,47.52,45448.0,45.8906,45.9389,45.8713,45.8906,45448.0
2024-05-02 12:00:00,47.52,47.56,47.51,47.53,32165.0,45.8906,45.9293,45.881,45.9003,32165.0
2024-05-02 12:05:00,47.54,47.55,47.5,47.5,28751.0,45.91,45.9196,45.8713,45.8713,28751.0
2024-05-02 12:10:00,47.51,47.53,47.43,47.51,37059.0,45.881,45.9003,45.8037,45.881,37059.0
2024-05-02 12:15:00,47.52,47.55,47.48,47.49,41616.0,45.8906,45.9196,45.852,45.8617,41616.0
2024-05-02 12:20:00,47.48,47.54,47.47,47.53,36250.0,45.852,45.91,45.8424,45.9003,36250.0
2024-05-02 12:25:00,47.54,47.55,47.49,47.52,33407.0,45.91,45.9196,45.8617,45.8906,33407.0
2024-05-02 12:30:00,47.52,47.53,47.47,47.49,71618.0,45.8906,45.9003,45.8424,45.8617,71618.0
2024-05-02 12:35:00,47.5,47.55,47.47,47.54,46162.0,45.8713,45.9196,45.8424,45.91,46162.0
2024-05-02 12:40:00,47.54,47.58,47.53,47.56,41584.0,45.91,45.9486,45.9003,45.9293,41584.0
2024-05-02 12:45:00,47.56,47.62,47.55,47.58,72693.0,45.9293,45.9872,45.9196,45.9486,72693.0
2024-05-02 12:50:00,47.59,47.65,47.58,47.61,41663.0,45.9582,46.0162,45.9486,45.9776,41663.0
2024-05-02 12:55:00,47.62,47.65,47.6,47.64,48962.0,45.9872,46.0162,45.9679,46.0065,48962.0
2024-05-02 13:00:00,47.64,47.67,47.63,47.65,53617.0,46.0065,46.0355,45.9969,46.0162,53617.0
2024-05-02 13:05:00,47.65,47.66,47.6,47.6,25199.0,46.0162,46.0258,45.9679,45.9679,25199.0
2024-05-02 13:10:00,47.61,47.75,47.6,47.75,105837.0,45.9776,46.1128,45.9679,46.1128,105837.0
2024-05-02 13:15:00,47.74,47.77,47.73,47.75,59246.0,46.1031,46.1321,46.0934,46.1128,59246.0
2024-05-02 13:20:00,47.75,47.77,47.72,47.76,55411.0,46.1128,46.1321,46.0838,46.1224,55411.0
2024-05-02 13:25:00,47.76,47.81,47.76,47.78,59127.0,46.1224,46.1707,46.1224,46.1417,59127.0
2024-05-02 13:30:00,47.78,47.8,47.72,47.74,43859.0,46.1417,46.161,46.0838,46.1031,43859.0
2024-05-02 13:35:00,47.74,47.77,47.68,47.77,54545.0,46.1031,46.1321,46.0452,46.1321,54545.0
2024-05-02 13:40:00,47.77,47.78,47.69,47.73,54624.0,46.1321,46.1417,46.0548,46.0934,54624.0
2024-05-02 13:45:00,47.73,47.79,47.73,47.76,56478.0,46.0934,46.1514,46.0934,46.1224,56478.0
2024-05-02 13:50:00,47.76,47.77,47.71,47.72,43739.0,46.1224,46.1321,46.0741,46.0838,43739.0
2024-05-02 13:55:00,47.72,47.75,47.71,47.73,35517.0,46.0838,46.1128,46.0741,46.0934,35517.0
2024-05-02 14:00:00,47.73,47.78,47.72,47.76,63711.0,46.0934,46.1417,46.0838,46.1224,63711.0
2024-05-02 14:05:00,47.76,47.83,47.75,47.77,78198.0,46.1224,46.19,46.1128,46.1321,78198.0
2024-05-02 14:10:00,47.77,47.78,47.7,47.73,37787.0,46.1321,46.1417,46.0645,46.0934,37787.0
2024-05-02 14:15:00,47.73,47.78,47.67,47.72,282040.0,46.0934,46.1417,46.0355,46.0838,282040.0
2024-05-02 14:20:00,47.72,47.76,47.68,47.72,106408.0,46.0838,46.1224,46.0452,46.0838,106408.0
2024-05-02 14:25:00,47.72,47.77,47.71,47.75,22609.0,46.0838,46.1321,46.0741,46.1128,22609.0
2024-05-02 14:30:00,47.75,47.77,47.71,47.74,37411.0,46.1128,46.1321,46.0741,46.1031,37411.0
2024-05-02 14:35:00,47.74,47.78,47.73,47.73,57532.0,46.1031,46.1417,46.0934,46.0934,57532.0
2024-05-02 14:40:00,47.74,47.81,47.74,47.77,37681.0,46.1031,46.1707,46.1031,46.1321,37681.0
2024-05-02 14:45:00,47.77,47.86,47.75,47.85,52278.0,46.1321,46.219,46.1128,46.2093,52278.0
2024-05-02 14:50:00,47.86,47.86,47.8,47.81,47150.0,46.219,46.219,46.161,46.1707,47150.0
2024-05-02 14:55:00,47.82,47.87,47.82,47.85,32491.0,46.1804,46.2286,46.1804,46.2093,32491.0
2024-05-02 15:00:00,47.86,47.87,47.79,47.8,48982.0,46.219,46.2286,46.1514,46.161,48982.0
2024-05-02 15:05:00,47.81,47.86,47.81,47.84,48710.0,46.1707,46.219,46.1707,46.1997,48710.0
2024-05-02 15:10:00,47.85,47.86,47.79,47.8,92763.0,46.2093,46.219,46.1514,46.161,92763.0
2024-05-02 15:15:00,47.8,47.83,47.76,47.77,47006.0,46.161,46.19,46.1224,46.1321,47006.0
2024-05-02 15:20:00,47.78,47.81,47.76,47.81,54562.0,46.1417,46.1707,46.1224,46.1707,54562.0
2024-05-02 15:25:00,47.8,47.81,47.73,47.75,53433.0,46.161,46.1707,46.0934,46.1128,53433.0
2024-05-02 15:30:00,47.74,47.75,47.68,47.68,57289.0,46.1031,46.1128,46.0452,46.0452,57289.0
2024-05-02 15:35:00,47.67,47.7,47.61,47.62,165822.0,46.0355,46.0645,45.9776,45.9872,165822.0
2024-05-02 15:40:00,47.63,47.66,47.55,47.55,101654.0,45.9969,46.0258,45.9196,45.9196,101654.0
2024-05-02 15:45:00,47.55,47.59,47.53,47.58,111314.0,45.9196,45.9582,45.9003,45.9486,111314.0
2024-05-02 15:50:00,47.58,47.59,47.52,47.53,172364.0,45.9486,45.9582,45.8906,45.9003,172364.0
2024-05-02 15:55:00,47.53,47.59,47.51,47.59,415974.0,45.9003,45.9582,45.881,45.9582,415974.0
2024-05-03 09:30:00,47.97,47.97,47.13,47.19,274075.0,46.3252,46.3252,45.514,45.572,274075.0
2024-05-03 09:35:00,47.19,47.5,47.16,47.5,128660.0,45.572,45.8713,45.543,45.8713,128660.0
2024-05-03 09:40:00,47.51,47.7,47.45,47.61,91302.0,45.881,46.0645,45.823,45.9776,91302.0
2024-05-03 09:45:00,47.61,47.64,47.46,47.6,72344.0,45.9776,46.0065,45.8327,45.9679,72344.0
2024-05-03 09:50:00,47.61,47.82,47.6,47.77,124896.0,45.9776,46.1804,45.9679,46.1321,124896.0
2024-05-03 09:55:00,47.77,47.85,47.74,47.79,56900.0,46.1321,46.2093,46.1031,46.1514,56900.0
2024-05-03 10:00:00,47.8,47.94,47.5,47.55,153331.0,46.161,46.2962,45.8713,45.9196,153331.0
2024-05-03 10:05:00,47.55,47.69,47.55,47.68,77039.0,45.9196,46.0548,45.9196,46.0452,77039.0
2024-05-03 10:10:00,47.69,47.69,47.52,47.56,82913.0,46.0548,46.0548,45.8906,45.9293,82913.0
2024-05-03 10:15:00,47.57,47.63,47.46,47.48,91537.0,45.9389,45.9969,45.8327,45.852,91537.0
2024-05-03 10:20:00,47.49,47.5,47.4,47.47,76208.0,45.8617,45.8713,45.7748,45.8424,76208.0
2024-05-03 10:25:00,47.47,47.48,47.37,47.43,78013.0,45.8424,45.852,45.7458,45.8037,78013.0
2024-05-03 10:30:00,47.43,47.49,47.32,47.33,75105.0,45.8037,45.8617,45.6975,45.7072,75105.0
2024-05-03 10:35:00,47.34,47.49,47.3,47.48,45399.0,45.7168,45.8617,45.6782,45.852,45399.0
2024-05-03 10:40:00,47.48,47.54,47.46,47.52,91876.0,45.852,45.91,45.8327,45.8906,91876.0
2024-05-03 10:45:00,47.52,47.53,47.46,47.5,60972.0,45.8906,45.9003,45.8327,45.8713,60972.0
2024-05-03 10:50:00,47.49,47.55,47.42,47.44,52258.0,45.8617,45.9196,45.7941,45.8134,52258.0
2024-05-03 10:55:00,47.45,47.51,47.43,47.44,41445.0,45.823,45.881,45.8037,45.8134,41445.0
2024-05-03 11:00:00,47.44,47.45,47.36,47.38,63527.0,45.8134,45.823,45.7361,45.7554,63527.0
2024-05-03 11:05:00,47.38,47.47,47.38,47.43,44554.0,45.7554,45.8424,45.7554,45.8037,44554.0
2024-05-03 11:10:00,47.43,47.48,47.37,47.41,59108.0,45.8037,45.852,45.7458,45.7844,59108.0
2024-05-03 11:15:00,47.41,47.45,47.38,47.41,291763.0,45.7844,45.823,45.7554,45.7844,291763.0
2024-05-03 11:20:00,47.42,47.43,47.33,47.36,83731.0,45.7941,45.8037,45.7072,45.7361,83731.0
2024-05-03 11:25:00,47.36,47.37,47.31,47.32,54705.0,45.7361,45.7458,45.6878,45.6975,54705.0
2024-05-03 11:30:00,47.32,47.39,47.32,47.33,79226.0,45.6975,45.7651,45.6975,45.7072,79226.0
2024-05-03 11:35:00,47.34,47.41,47.33,47.38,137908.0,45.7168,45.7844,45.7072,45.7554,137908.0
2024-05-03 11:40:00,47.38,47.39,47.32,47.36,49877.0,45.7554,45.7651,45.6975,45.7361,49877.0
2024-05-03 11:45:00,47.36,47.4,47.27,47.29,45285.0,45.7361,45.7748,45.6492,45.6685,45285.0
2024-05-03 11:50:00,47.29,47.35,47.27,47.32,117784.0,45.6685,45.7265,45.6492,45.6975,117784.0
2024-05-03 11:55:00,47.32,47.34,47.28,47.29,72971.0,45.6975,45.7168,45.6589,45.6685,72971.0
2024-05-03 12:00:00,47.29,47.37,47.28,47.34,46254.0,45.6685,45.7458,45.6589,45.7168,46254.0
2024-05-03 12:05:00,47.35,47.36,47.28,47.33,146322.0,45.7265,45.7361,45.6589,45.7072,146322.0
2024-05-03 12:10:00,47.33,47.34,47.31,47.34,71301.0,45.7072,45.7168,45.6878,45.7168,71301.0
2024-05-03 12:15:00,47.34,47.43,47.32,47.36,89541.0,45.7168,45.8037,45.6975,45.7361,89541.0
2024-05-03 12:20:00,47.36,47.41,47.35,47.4,55681.0,45.7361,45.7844,45.7265,45.7748,55681.0
2024-05-03 12:25:00,47.4,47.44,47.38,47.41,156572.0,45.7748,45.8134,45.7554,45.7844,156572.0
2024-05-03 12:30:00,47.41,47.49,47.41,47.46,76717.0,45.7844,45.8617,45.7844,45.8327,76717.0
2024-05-03 12:35:00,47.46,47.52,47.45,47.51,135347.0,45.8327,45.8906,45.823,45.881,135347.0
2024-05-03 12:40:00,47.51,47.53,47.48,47.51,57293.0,45.881,45.9003,45.852,45.881,57293.0
2024-05-03 12:45:00,47.5,47.51,47.47,47.48,71374.0,45.8713,45.881,45.8424,45.852,71374.0
2024-05-03 12:50:00,47.48,47.52,47.46,47.51,38279.0,45.852,45.8906,45.8327,45.881,38279.0
2024-05-03 12:55:00,47.51,47.51,47.48,47.51,42508.0,45.881,45.881,45.852,45.881,42508.0
2024-05-03 13:00:00,47.51,47.53,47.45,47.46,71243.0,45.881,45.9003,45.823,45.8327,71243.0
2024-05-03 13:05:00,47.45,47.5,47.44,47.5,42540.0,45.823,45.8713,45.8134,45.8713,42540.0
2024-05-03 13:10:00,47.5,47.51,47.47,47.5,90906.0,45.8713,45.881,45.8424,45.8713,90906.0
2024-05-03 13:15:00,47.5,47.51,47.42,47.42,91024.0,45.8713,45.881,45.7941,45.7941,91024.0
2024-05-03 13:20:00,47.43,47.46,47.38,47.43,45766.0,45.8037,45.8327,45.7554,45.8037,45766.0
2024-05-03 13:25:00,47.43,47.46,47.41,47.42,46024.0,45.8037,45.8327,45.7844,45.7941,46024.0
2024-05-03 13:30:00,47.41,47.43,47.39,47.4,34981.0,45.7844,45.8037,45.7651,45.7748,34981.0
2024-05-03 13:35:00,47.41,47.44,47.38,47.43,59392.0,45.7844,45.8134,45.7554,45.8037,59392.0
2024-05-03 13:40:00,47.43,47.49,47.41,47.41,50769.0,45.8037,45.8617,45.7844,45.7844,50769.0
2024-05-03 13:45:00,47.41,47.5,47.41,47.48,46791.0,45.7844,45.8713,45.7844,45.852,46791.0
2024-05-03 13:50:00,47.48,47.5,47.46,47.48,57619.0,45.852,45.8713,45.8327,45.852,57619.0
2024-05-03 13:55:00,47.48,47.53,47.46,47.5,55626.0,45.852,45.9003,45.8327,45.8713,55626.0
2024-05-03 14:00:00,47.5,47.51,47.47,47.5,48364.0,45.8713,45.881,45.8424,45.8713,48364.0
2024-05-03 14:05:00,47.5,47.56,47.47,47.5,83789.0,45.8713,45.9293,45.8424,45.8713,83789.0
2024-05-03 14:10:00,47.5,47.54,47.48,47.51,55405.0,45.8713,45.91,45.852,45.881,55405.0
2024-05-03 14:15:00,47.5,47.55,47.49,47.5,53331.0,45.8713,45.9196,45.8617,45.8713,53331.0
2024-05-03 14:20:00,47.5,47.51,47.47,47.49,26495.0,45.8713,45.881,45.8424,45.8617,26495.0
2024-05-03 14:25:00,47.49,47.5,47.43,47.43,37090.0,45.8617,45.8713,45.8037,45.8037,37090.0
2024-05-03 14:30:00,47.43,47.51,47.43,47.5,68615.0,45.8037,45.881,45.8037,45.8713,68615.0
2024-05-03 14:35:00,47.49,47.51,47.45,47.45,47280.0,45.8617,45.881,45.823,45.823,47280.0
2024-05-03 14:40:00,47.45,47.47,47.41,47.41,41569.0,45.823,45.8424,45.7844,45.7844,41569.0
2024-05-03 14:45:00,47.42,47.44,47.4,47.44,53909.0,45.7941,45.8134,45.7748,45.8134,53909.0
2024-05-03 14:50:00,47.45,47.46,47.41,47.44,38031.0,45.823,45.8327,45.7844,45.8134,38031.0
2024-05-03 14:55:00,47.44,47.5,47.43,47.47,60348.0,45.8134,45.8713,45.8037,45.8424,60348.0
2024-05-03 15:00:00,47.46,47.49,47.43,47.46,61115.0,45.8327,45.8617,45.8037,45.8327,61115.0
2024-05-03 15:05:00,47.47,47.49,47.46,47.47,68663.0,45.8424,45.8617,45.8327,45.8424,68663.0
2024-05-03 15:10:00,47.48,47.5,47.44,47.45,78956.0,45.852,45.8713,45.8134,45.823,78956.0
2024-05-03 15:15:00,47.44,47.48,47.43,47.44,82523.0,45.8134,45.852,45.8037,45.8134,82523.0
2024-05-03 15:20:00,47.45,47.46,47.42,47.43,115466.0,45.823,45.8327,45.7941,45.8037,115466.0
2024-05-03 15:25:00,47.43,47.45,47.4,47.42,152694.0,45.8037,45.823,45.7748,45.7941,152694.0
2024-05-03 15:30:00,47.41,47.44,47.37,47.4,123283.0,45.7844,45.8134,45.7458,45.7748,123283.0
2024-05-03 15:35:00,47.4,47.5,47.37,47.44,187716.0,45.7748,45.8713,45.7458,45.8134,187716.0
2024-05-03 15:40:00,47.45,47.49,47.42,47.47,222139.0,45.823,45.8617,45.7941,45.8424,222139.0
2024-05-03 15:45:00,47.46,47.47,47.37,47.39,316788.0,45.8327,45.8424,45.7458,45.7651,316788.0
2024-05-03 15:50:00,47.39,47.57,47.38,47.55,365792.0,45.7651,45.9389,45.7554,45.9196,365792.0
2024-05-03 15:55:00,47.55,47.67,47.53,47.66,642611.0,45.9196,46.0355,45.9003,46.0258,642611.0
2024-05-06 09:30:00,48.08,48.29,48.04,48.13,243430.0,46.4314,46.6342,46.3928,46.4797,243430.0
2024-05-06 09:35:00,48.15,48.15,47.84,48.08,124640.0,46.499,46.499,46.1997,46.4314,124640.0
2024-05-06 09:40:00,48.09,48.22,48.07,48.07,85428.0,46.4411,46.5666,46.4218,46.4218,85428.0
2024-05-06 09:45:00,48.08,48.14,48.05,48.07,68029.0,46.4314,46.4894,46.4025,46.4218,68029.0
2024-05-06 09:50:00,48.07,48.1,48.03,48.08,38201.0,46.4218,46.4508,46.3832,46.4314,38201.0
2024-05-06 09:55:00,48.1,48.12,48.02,48.04,38572.0,46.4508,46.4701,46.3735,46.3928,38572.0
2024-05-06 10:00:00,48.04,48.16,48.03,48.16,59822.0,46.3928,46.5087,46.3832,46.5087,59822.0
2024-05-06 10:05:00,48.16,48.29,48.14,48.23,153834.0,46.5087,46.6342,46.4894,46.5763,153834.0
2024-05-06 10:10:00,48.24,48.26,48.17,48.19,112221.0,46.586,46.6053,46.5184,46.5377,112221.0
2024-05-06 10:15:00,48.19,48.27,48.19,48.27,93612.0,46.5377,46.6149,46.5377,46.6149,93612.0
2024-05-06 10:20:00,48.27,48.4,48.24,48.3,105927.0,46.6149,46.7405,46.586,46.6439,105927.0
2024-05-06 10:25:00,48.3,48.4,48.29,48.38,105358.0,46.6439,46.7405,46.6342,46.7212,105358.0
2024-05-06 10:30:00,48.37,48.47,48.35,48.47,120700.0,46.7115,46.8081,46.6922,46.8081,120700.0
2024-05-06 10:35:00,48.47,48.54,48.46,48.47,80321.0,46.8081,46.8757,46.7984,46.8081,80321.0
2024-05-06 10:40:00,48.47,48.55,48.41,48.41,148058.0,46.8081,46.8853,46.7501,46.7501,148058.0
2024-05-06 10:45:00,48.42,48.5,48.41,48.45,56491.0,46.7598,46.837,46.7501,46.7888,56491.0
2024-05-06 10:50:00,48.45,48.46,48.39,48.43,46047.0,46.7888,46.7984,46.7308,46.7694,46047.0
2024-05-06 10:55:00,48.43,48.46,48.32,48.35,63381.0,46.7694,46.7984,46.6632,46.6922,63381.0
2024-05-06 11:00:00,48.36,48.37,48.3,48.3,69697.0,46.7018,46.7115,46.6439,46.6439,69697.0
2024-05-06 11:05:00,48.3,48.39,48.3,48.36,145828.0,46.6439,46.7308,46.6439,46.7018,145828.0
2024-05-06 11:10:00,48.36,48.38,48.28,48.29,67113.0,46.7018,46.7212,46.6246,46.6342,67113.0
2024-05-06 11:15:00,48.29,48.32,48.23,48.25,98313.0,46.6342,46.6632,46.5763,46.5956,98313.0
2024-05-06 11:20:00,48.25,48.3,48.23,48.27,33572.0,46.5956,46.6439,46.5763,46.6149,33572.0
2024-05-06 11:25:00,48.27,48.3,48.24,48.27,93316.0,46.6149,46.6439,46.586,46.6149,93316.0
2024-05-06 11:30:00,48.26,48.27,48.19,48.23,66984.0,46.6053,46.6149,46.5377,46.5763,66984.0
2024-05-06 11:35:00,48.23,48.25,48.15,48.16,88765.0,46.5763,46.5956,46.499,46.5087,88765.0
2024-05-06 11:40:00,48.16,48.26,48.15,48.24,122957.0,46.5087,46.6053,46.499,46.586,122957.0
2024-05-06 11:45:00,48.25,48.31,48.25,48.27,127114.0,46.5956,46.6536,46.5956,46.6149,127114.0
2024-05-06 11:50:00,48.27,48.3,48.24,48.26,29056.0,46.6149,46.6439,46.586,46.6053,29056.0
2024-05-06 11:55:00,48.26,48.28,48.23,48.25,87452.0,46.6053,46.6246,46.5763,46.5956,87452.0
2024-05-06 12:00:00,48.25,48.27,48.23,48.26,34502.0,46.5956,46.6149,46.5763,46.6053,34502.0
2024-05-06 12:05:00,48.26,48.3,48.25,48.3,50920.0,46.6053,46.6439,46.5956,46.6439,50920.0
2024-05-06 12:10:00,48.3,48.33,48.27,48.3,58340.0,46.6439,46.6729,46.6149,46.6439,58340.0
2024-05-06 12:15:00,48.3,48.3,48.26,48.28,62435.0,46.6439,46.6439,46.6053,46.6246,62435.0
2024-05-06 12:20:00,48.29,48.36,48.28,48.34,56634.0,46.6342,46.7018,46.6246,46.6825,56634.0
2024-05-06 12:25:00,48.34,48.36,48.3,48.33,39446.0,46.6825,46.7018,46.6439,46.6729,39446.0
2024-05-06 12:30:00,48.33,48.34,48.08,48.08,134097.0,46.6729,46.6825,46.4314,46.4314,134097.0
2024-05-06 12:35:00,48.09,48.24,48.05,48.2,65423.0,46.4411,46.586,46.4025,46.5473,65423.0
2024-05-06 12:40:00,48.2,48.27,47.98,48.0,169130.0,46.5473,46.6149,46.3349,46.3542,169130.0
2024-05-06 12:45:00,47.99,48.12,47.91,48.09,137364.0,46.3445,46.4701,46.2673,46.4411,137364.0
2024-05-06 12:50:00,48.09,48.12,48.03,48.07,45010.0,46.4411,46.4701,46.3832,46.4218,45010.0
2024-05-06 12:55:00,48.08,48.13,48.06,48.11,64327.0,46.4314,46.4797,46.4121,46.4604,64327.0
2024-05-06 13:00:00,48.11,48.15,48.07,48.12,37577.0,46.4604,46.499,46.4218,46.4701,37577.0
2024-05-06 13:05:00,48.12,48.14,48.02,48.03,30418.0,46.4701,46.4894,46.3735,46.3832,30418.0
2024-05-06 13:10:00,48.03,48.08,47.96,47.98,75162.0,46.3832,46.4314,46.3156,46.3349,75162.0
2024-05-06 13:15:00,47.98,48.01,47.96,47.98,117049.0,46.3349,46.3638,46.3156,46.3349,117049.0
2024-05-06 13:20:00,47.98,47.99,47.92,47.94,36484.0,46.3349,46.3445,46.2769,46.2962,36484.0
2024-05-06 13:25:00,47.94,47.95,47.85,47.91,51929.0,46.2962,46.3059,46.2093,46.2673,51929.0
2024-05-06 13:30:00,47.9,47.9,47.84,47.86,44300.0,46.2576,46.2576,46.1997,46.219,44300.0
2024-05-06 13:35:00,47.85,47.86,47.81,47.84,92368.0,46.2093,46.219,46.1707,46.1997,92368.0
2024-05-06 13:40:00,47.84,47.9,47.83,47.89,39532.0,46.1997,46.2576,46.19,46.248,39532.0
2024-05-06 13:45:00,47.89,47.89,47.82,47.85,30336.0,46.248,46.248,46.1804,46.2093,30336.0
2024-05-06 13:50:00,47.86,47.89,47.85,47.88,25897.0,46.219,46.248,46.2093,46.2383,25897.0
2024-05-06 13:55:00,47.88,47.89,47.81,47.82,53401.0,46.2383,46.248,46.1707,46.1804,53401.0
2024-05-06 14:00:00,47.82,47.88,47.81,47.83,52107.0,46.1804,46.2383,46.1707,46.19,52107.0
2024-05-06 14:05:00,47.83,47.88,47.82,47.84,34637.0,46.19,46.2383,46.1804,46.1997,34637.0
2024-05-06 14:10:00,47.84,47.89,47.84,47.85,45766.0,46.1997,46.248,46.1997,46.2093,45766.0
2024-05-06 14:15:00,47.86,47.91,47.85,47.87,53324.0,46.219,46.2673,46.2093,46.2286,53324.0
2024-05-06 14:20:00,47.87,47.87,47.83,47.86,45617.0,46.2286,46.2286,46.19,46.219,45617.0
2024-05-06 14:25:00,47.86,47.91,47.84,47.91,88074.0,46.219,46.2673,46.1997,46.2673,88074.0
2024-05-06 14:30:00,47.91,47.95,47.9,47.95,54550.0,46.2673,46.3059,46.2576,46.3059,54550.0
2024-05-06 14:35:00,47.95,47.95,47.9,47.91,36977.0,46.3059,46.3059,46.2576,46.2673,36977.0
2024-05-06 14:40:00,47.91,47.92,47.89,47.91,47714.0,46.2673,46.2769,46.248,46.2673,47714.0
2024-05-06 14:45:00,47.91,47.99,47.91,47.98,39810.0,46.2673,46.3445,46.2673,46.3349,39810.0
2024-05-06 14:50:00,47.98,48.05,47.96,48.04,88003.0,46.3349,46.4025,46.3156,46.3928,88003.0
2024-05-06 14:55:00,48.04,48.07,48.02,48.02,36373.0,46.3928,46.4218,46.3735,46.3735,36373.0
2024-05-06 15:00:00,48.01,48.03,47.99,48.01,53656.0,46.3638,46.3832,46.3445,46.3638,53656.0
2024-05-06 15:05:00,48.01,48.06,48.0,48.05,54095.0,46.3638,46.4121,46.3542,46.4025,54095.0
2024-05-06 15:10:00,48.05,48.09,48.05,48.08,47713.0,46.4025,46.4411,46.4025,46.4314,47713.0
2024-05-06 15:15:00,48.08,48.08,48.02,48.03,63012.0,46.4314,46.4314,46.3735,46.3832,63012.0
2024-05-06 15:20:00,48.04,48.09,48.03,48.08,60756.0,46.3928,46.4411,46.3832,46.4314,60756.0
2024-05-06 15:25:00,48.08,48.11,48.06,48.07,66557.0,46.4314,46.4604,46.4121,46.4218,66557.0
2024-05-06 15:30:00,48.06,48.08,47.95,47.95,132695.0,46.4121,46.4314,46.3059,46.3059,132695.0
2024-05-06 15:35:00,47.96,48.03,47.94,48.0,262307.0,46.3156,46.3832,46.2962,46.3542,262307.0
2024-05-06 15:40:00,48.0,48.0,47.96,47.98,122481.0,46.3542,46.3542,46.3156,46.3349,122481.0
2024-05-06 15:45:00,47.99,48.06,47.97,47.98,343182.0,46.3445,46.4121,46.3252,46.3349,343182.0
2024-05-06 15:50:00,47.98,48.0,47.91,47.93,276539.0,46.3349,46.3542,46.2673,46.2866,276539.0
2024-05-06 15:55:00,47.92,47.98,47.87,47.97,603348.0,46.2769,46.3349,46.2286,46.3252,603348.0
2024-05-07 09:30:00,47.94,48.11,47.82,48.04,188745.0,46.2962,46.4604,46.1804,46.3928,188745.0
2024-05-07 09:35:00,48.0,48.11,47.9,48.08,97096.0,46.3542,46.4604,46.2576,46.4314,97096.0
2024-05-07 09:40:00,48.08,48.23,47.98,48.0,79221.0,46.4314,46.5763,46.3349,46.3542,79221.0
2024-05-07 09:45:00,48.0,48.03,47.85,47.87,89039.0,46.3542,46.3832,46.2093,46.2286,89039.0
2024-05-07 09:50:00,47.89,47.91,47.79,47.9,150143.0,46.248,46.2673,46.1514,46.2576,150143.0
2024-05-07 09:55:00,47.91,47.99,47.9,47.96,59936.0,46.2673,46.3445,46.2576,46.3156,59936.0
2024-05-07 10:00:00,47.97,47.98,47.83,47.91,54481.0,46.3252,46.3349,46.19,46.2673,54481.0
2024-05-07 10:05:00,47.91,48.0,47.9,47.95,94085.0,46.2673,46.3542,46.2576,46.3059,94085.0
2024-05-07 10:10:00,47.95,48.04,47.94,48.03,78949.0,46.3059,46.3928,46.2962,46.3832,78949.0
2024-05-07 10:15:00,48.02,48.06,47.98,47.99,72515.0,46.3735,46.4121,46.3349,46.3445,72515.0
2024-05-07 10:20:00,48.0,48.07,47.96,48.02,148394.0,46.3542,46.4218,46.3156,46.3735,148394.0
2024-05-07 10:25:00,48.02,48.03,47.93,47.94,79081.0,46.3735,46.3832,46.2866,46.2962,79081.0
2024-05-07 10:30:00,47.93,47.98,47.92,47.94,68653.0,46.2866,46.3349,46.2769,46.2962,68653.0
2024-05-07 10:35:00,47.94,48.04,47.91,47.96,63940.0,46.2962,46.3928,46.2673,46.3156,63940.0
2024-05-07 10:40:00,47.96,48.05,47.94,47.98,49058.0,46.3156,46.4025,46.2962,46.3349,49058.0
2024-05-07 10:45:00,47.99,48.02,47.94,47.99,61166.0,46.3445,46.3735,46.2962,46.3445,61166.0
2024-05-07 10:50:00,47.99,48.14,47.97,48.14,60717.0,46.3445,46.4894,46.3252,46.4894,60717.0
2024-05-07 10:55:00,48.13,48.13,48.06,48.1,66662.0,46.4797,46.4797,46.4121,46.4508,66662.0
2024-05-07 11:00:00,48.1,48.19,48.1,48.14,86698.0,46.4508,46.5377,46.4508,46.4894,86698.0
2024-05-07 11:05:00,48.14,48.19,48.11,48.16,44758.0,46.4894,46.5377,46.4604,46.5087,44758.0
2024-05-07 11:10:00,48.17,48.18,48.13,48.16,73605.0,46.5184,46.528,46.4797,46.5087,73605.0
2024-05-07 11:15:00,48.16,48.18,48.07,48.11,62112.0,46.5087,46.528,46.4218,46.4604,62112.0
2024-05-07 11:20:00,48.11,48.11,48.06,48.08,41813.0,46.4604,46.4604,46.4121,46.4314,41813.0
2024-05-07 11:25:00,48.08,48.17,48.06,48.13,91629.0,46.4314,46.5184,46.4121,46.4797,91629.0
2024-05-07 11:30:00,48.12,48.15,48.1,48.12,78864.0,46.4701,46.499,46.4508,46.4701,78864.0
2024-05-07 11:35:00,48.12,48.14,48.05,48.06,37949.0,46.4701,46.4894,46.4025,46.4121,37949.0
2024-05-07 11:40:00,48.06,48.1,48.02,48.08,25203.0,46.4121,46.4508,46.3735,46.4314,25203.0
2024-05-07 11:45:00,48.08,48.1,48.05,48.05,29414.0,46.4314,46.4508,46.4025,46.4025,29414.0
2024-05-07 11:50:00,48.05,48.1,48.03,48.1,16009.0,46.4025,46.4508,46.3832,46.4508,16009.0
2024-05-07 11:55:00,48.09,48.13,48.08,48.13,22195.0,46.4411,46.4797,46.4314,46.4797,22195.0
2024-05-07 12:00:00,48.13,48.15,48.1,48.15,19254.0,46.4797,46.499,46.4508,46.499,19254.0
2024-05-07 12:05:00,48.15,48.21,48.14,48.19,55285.0,46.499,46.557,46.4894,46.5377,55285.0
2024-05-07 12:10:00,48.19,48.23,48.17,48.19,74518.0,46.5377,46.5763,46.5184,46.5377,74518.0
2024-05-07 12:15:00,48.18,48.19,48.11,48.13,35044.0,46.528,46.5377,46.4604,46.4797,35044.0
2024-05-07 12:20:00,48.14,48.25,48.14,48.24,34915.0,46.4894,46.5956,46.4894,46.586,34915.0
2024-05-07 12:25:00,48.24,48.29,48.23,48.28,36724.0,46.586,46.6342,46.5763,46.6246,36724.0
2024-05-07 12:30:00,48.28,48.31,48.25,48.27,39847.0,46.6246,46.6536,46.5956,46.6149,39847.0
2024-05-07 12:35:00,48.27,48.34,48.26,48.33,70201.0,46.6149,46.6825,46.6053,46.6729,70201.0
2024-05-07 12:40:00,48.33,48.35,48.3,48.3,62476.0,46.6729,46.6922,46.6439,46.6439,62476.0
2024-05-07 12:45:00,48.3,48.33,48.28,48.33,19151.0,46.6439,46.6729,46.6246,46.6729,19151.0
2024-05-07 12:50:00,48.32,48.34,48.28,48.33,36966.0,46.6632,46.6825,46.6246,46.6729,36966.0
2024-05-07 12:55:00,48.33,48.34,48.3,48.32,24142.0,46.6729,46.6825,46.6439,46.6632,24142.0
2024-05-07 13:00:00,48.32,48.39,48.31,48.34,34463.0,46.6632,46.7308,46.6536,46.6825,34463.0
2024-05-07 13:05:00,48.34,48.41,48.33,48.38,82594.0,46.6825,46.7501,46.6729,46.7212,82594.0
2024-05-07 13:10:00,48.38,48.4,48.36,48.38,19978.0,46.7212,46.7405,46.7018,46.7212,19978.0
2024-05-07 13:15:00,48.38,48.41,48.37,48.4,28254.0,46.7212,46.7501,46.7115,46.7405,28254.0
2024-05-07 13:20:00,48.41,48.43,48.38,48.43,48101.0,46.7501,46.7694,46.7212,46.7694,48101.0
2024-05-07 13:25:00,48.43,48.44,48.38,48.39,37666.0,46.7694,46.7791,46.7212,46.7308,37666.0
2024-05-07 13:30:00,48.4,48.4,48.33,48.35,47767.0,46.7405,46.7405,46.6729,46.6922,47767.0
2024-05-07 13:35:00,48.35,48.37,48.3,48.31,43724.0,46.6922,46.7115,46.6439,46.6536,43724.0
2024-05-07 13:40:00,48.3,48.32,48.27,48.27,18852.0,46.6439,46.6632,46.6149,46.6149,18852.0
2024-05-07 13:45:00,48.27,48.3,48.25,48.26,42227.0,46.6149,46.6439,46.5956,46.6053,42227.0
2024-05-07 13:50:00,48.26,48.27,48.21,48.23,43575.0,46.6053,46.6149,46.557,46.5763,43575.0
2024-05-07 13:55:00,48.23,48.24,48.17,48.18,35693.0,46.5763,46.586,46.5184,46.528,35693.0
2024-05-07 14:00:00,48.18,48.2,48.16,48.18,43553.0,46.528,46.5473,46.5087,46.528,43553.0
2024-05-07 14:05:00,48.18,48.18,48.12,48.14,34048.0,46.528,46.528,46.4701,46.4894,34048.0
2024-05-07 14:10:00,48.14,48.18,48.13,48.16,46853.0,46.4894,46.528,46.4797,46.5087,46853.0
2024-05-07 14:15:00,48.16,48.18,48.14,48.16,41604.0,46.5087,46.528,46.4894,46.5087,41604.0
2024-05-07 14:20:00,48.16,48.17,48.12,48.16,34596.0,46.5087,46.5184,46.4701,46.5087,34596.0
2024-05-07 14:25:00,48.15,48.17,48.12,48.13,32163.0,46.499,46.5184,46.4701,46.4797,32163.0
2024-05-07 14:30:00,48.14,48.17,48.12,48.17,51572.0,46.4894,46.5184,46.4701,46.5184,51572.0
2024-05-07 14:35:00,48.16,48.19,48.15,48.18,46421.0,46.5087,46.5377,46.499,46.528,46421.0
2024-05-07 14:40:00,48.17,48.25,48.17,48.23,100375.0,46.5184,46.5956,46.5184,46.5763,100375.0
2024-05-07 14:45:00,48.23,48.23,48.17,48.18,44956.0,46.5763,46.5763,46.5184,46.528,44956.0
2024-05-07 14:50:00,48.18,48.18,48.11,48.13,57272.0,46.528,46.528,46.4604,46.4797,57272.0
2024-05-07 14:55:00,48.12,48.15,48.11,48.13,33312.0,46.4701,46.499,46.4604,46.4797,33312.0
2024-05-07 15:00:00,48.13,48.13,48.09,48.1,33320.0,46.4797,46.4797,46.4411,46.4508,33320.0
2024-05-07 15:05:00,48.11,48.14,48.1,48.12,31537.0,46.4604,46.4894,46.4508,46.4701,31537.0
2024-05-07 15:10:00,48.12,48.13,48.1,48.13,30064.0,46.4701,46.4797,46.4508,46.4797,30064.0
2024-05-07 15:15:00,48.12,48.14,48.11,48.14,43721.0,46.4701,46.4894,46.4604,46.4894,43721.0
2024-05-07 15:20:00,48.14,48.24,48.12,48.22,83607.0,46.4894,46.586,46.4701,46.5666,83607.0
2024-05-07 15:25:00,48.22,48.23,48.14,48.16,67890.0,46.5666,46.5763,46.4894,46.5087,67890.0
2024-05-07 15:30:00,48.15,48.21,48.14,48.18,72036.0,46.499,46.557,46.4894,46.528,72036.0
2024-05-07 15:35:00,48.18,48.23,48.17,48.23,52062.0,46.528,46.5763,46.5184,46.5763,52062.0
2024-05-07 15:40:00,48.23,48.23,48.17,48.22,85580.0,46.5763,46.5763,46.5184,46.5666,85580.0
2024-05-07 15:45:00,48.22,48.24,48.17,48.19,103069.0,46.5666,46.586,46.5184,46.5377,103069.0
2024-05-07 15:50:00,48.19,48.21,48.14,48.18,149509.0,46.5377,46.557,46.4894,46.528,149509.0
2024-05-07 15:55:00,48.18,48.19,48.11,48.16,456828.0,46.528,46.5377,46.4604,46.5087,456828.0
2024-05-08 09:30:00,47.65,47.84,47.58,47.7,170911.0,46.0162,46.1997,45.9486,46.0645,170911.0
2024-05-08 09:35:00,47.7,47.81,47.68,47.73,72931.0,46.0645,46.1707,46.0452,46.0934,72931.0
2024-05-08 09:40:00,47.73,47.79,47.58,47.76,66802.0,46.0934,46.1514,45.9486,46.1224,66802.0
2024-05-08 09:45:00,47.76,47.86,47.74,47.79,58520.0,46.1224,46.219,46.1031,46.1514,58520.0
2024-05-08 09:50:00,47.79,47.84,47.76,47.83,233717.0,46.1514,46.1997,46.1224,46.19,233717.0
2024-05-08 09:55:00,47.83,47.83,47.72,47.78,149008.0,46.19,46.19,46.0838,46.1417,149008.0
2024-05-08 10:00:00,47.78,47.82,47.77,47.79,64288.0,46.1417,46.1804,46.1321,46.1514,64288.0
2024-05-08 10:05:00,47.79,47.84,47.76,47.84,52885.0,46.1514,46.1997,46.1224,46.1997,52885.0
2024-05-08 10:10:00,47.84,47.89,47.84,47.85,28523.0,46.1997,46.248,46.1997,46.2093,28523.0
2024-05-08 10:15:00,47.85,47.91,47.84,47.88,38707.0,46.2093,46.2673,46.1997,46.2383,38707.0
2024-05-08 10:20:00,47.87,47.9,47.81,47.87,24616.0,46.2286,46.2576,46.1707,46.2286,24616.0
2024-05-08 10:25:00,47.88,47.88,47.78,47.8,30198.0,46.2383,46.2383,46.1417,46.161,30198.0
2024-05-08 10:30:00,47.81,47.88,47.8,47.84,38003.0,46.1707,46.2383,46.161,46.1997,38003.0
2024-05-08 10:35:00,47.82,47.95,47.79,47.94,44452.0,46.1804,46.3059,46.1514,46.2962,44452.0
2024-05-08 10:40:00,47.94,47.99,47.92,47.95,28235.0,46.2962,46.3445,46.2769,46.3059,28235.0
2024-05-08 10:45:00,47.95,48.0,47.94,47.98,37470.0,46.3059,46.3542,46.2962,46.3349,37470.0
2024-05-08 10:50:00,47.98,48.05,47.95,48.0,38763.0,46.3349,46.4025,46.3059,46.3542,38763.0
2024-05-08 10:55:00,48.0,48.08,47.97,48.06,79109.0,46.3542,46.4314,46.3252,46.4121,79109.0
2024-05-08 11:00:00,48.07,48.15,48.06,48.14,52094.0,46.4218,46.499,46.4121,46.4894,52094.0
2024-05-08 11:05:00,48.14,48.15,48.08,48.11,60093.0,46.4894,46.499,46.4314,46.4604,60093.0
2024-05-08 11:10:00,48.11,48.16,48.03,48.04,34716.0,46.4604,46.5087,46.3832,46.3928,34716.0
2024-05-08 11:15:00,48.04,48.09,48.03,48.06,28901.0,46.3928,46.4411,46.3832,46.4121,28901.0
2024-05-08 11:20:00,48.07,48.12,48.05,48.07,37209.0,46.4218,46.4701,46.4025,46.4218,37209.0
2024-05-08 11:25:00,48.08,48.13,48.07,48.07,21944.0,46.4314,46.4797,46.4218,46.4218,21944.0
2024-05-08 11:30:00,48.08,48.13,48.05,48.11,30478.0,46.4314,46.4797,46.4025,46.4604,30478.0
2024-05-08 11:35:00,48.12,48.15,48.08,48.1,40752.0,46.4701,46.499,46.4314,46.4508,40752.0
2024-05-08 11:40:00,48.11,48.15,48.09,48.14,46856.0,46.4604,46.499,46.4411,46.4894,46856.0
2024-05-08 11:45:00,48.14,48.18,48.08,48.12,76493.0,46.4894,46.528,46.4314,46.4701,76493.0
2024-05-08 11:50:00,48.13,48.14,48.09,48.1,18537.0,46.4797,46.4894,46.4411,46.4508,18537.0
2024-05-08 11:55:00,48.09,48.15,48.09,48.13,31634.0,46.4411,46.499,46.4411,46.4797,31634.0
2024-05-08 12:00:00,48.13,48.13,48.08,48.1,45119.0,46.4797,46.4797,46.4314,46.4508,45119.0
2024-05-08 12:05:00,48.09,48.1,48.03,48.06,36437.0,46.4411,46.4508,46.3832,46.4121,36437.0
2024-05-08 12:10:00,48.05,48.05,47.98,47.98,31439.0,46.4025,46.4025,46.3349,46.3349,31439.0
2024-05-08 12:15:00,47.98,48.0,47.96,47.98,45890.0,46.3349,46.3542,46.3156,46.3349,45890.0
2024-05-08 12:20:00,47.98,48.03,47.97,47.97,60642.0,46.3349,46.3832,46.3252,46.3252,60642.0
2024-05-08 12:25:00,47.98,47.98,47.87,47.89,93301.0,46.3349,46.3349,46.2286,46.248,93301.0
2024-05-08 12:30:00,47.89,47.93,47.88,47.91,50592.0,46.248,46.2866,46.2383,46.2673,50592.0
2024-05-08 12:35:00,47.9,47.9,47.83,47.83,44237.0,46.2576,46.2576,46.19,46.19,44237.0
2024-05-08 12:40:00,47.84,47.88,47.82,47.88,66208.0,46.1997,46.2383,46.1804,46.2383,66208.0
2024-05-08 12:45:00,47.88,47.93,47.87,47.9,28761.0,46.2383,46.2866,46.2286,46.2576,28761.0
2024-05-08 12:50:00,47.89,47.94,47.87,47.94,27361.0,46.248,46.2962,46.2286,46.2962,27361.0
2024-05-08 12:55:00,47.93,47.94,47.87,47.88,26153.0,46.2866,46.2962,46.2286,46.2383,26153.0
2024-05-08 13:00:00,47.88,47.89,47.85,47.89,19050.0,46.2383,46.248,46.2093,46.248,19050.0
2024-05-08 13:05:00,47.88,47.91,47.84,47.88,38064.0,46.2383,46.2673,46.1997,46.2383,38064.0
2024-05-08 13:10:00,47.88,47.9,47.85,47.86,17775.0,46.2383,46.2576,46.2093,46.219,17775.0
2024-05-08 13:15:00,47.86,47.89,47.85,47.87,29812.0,46.219,46.248,46.2093,46.2286,29812.0
2024-05-08 13:20:00,47.86,47.86,47.81,47.81,25409.0,46.219,46.219,46.1707,46.1707,25409.0
2024-05-08 13:25:00,47.82,47.84,47.81,47.82,18747.0,46.1804,46.1997,46.1707,46.1804,18747.0
2024-05-08 13:30:00,47.8,47.84,47.79,47.82,30916.0,46.161,46.1997,46.1514,46.1804,30916.0
2024-05-08 13:35:00,47.81,47.84,47.81,47.84,31490.0,46.1707,46.1997,46.1707,46.1997,31490.0
2024-05-08 13:40:00,47.84,47.89,47.83,47.87,31842.0,46.1997,46.248,46.19,46.2286,31842.0
2024-05-08 13:45:00,47.86,47.88,47.85,47.87,21169.0,46.219,46.2383,46.2093,46.2286,21169.0
2024-05-08 13:50:00,47.86,47.87,47.82,47.84,39318.0,46.219,46.2286,46.1804,46.1997,39318.0
2024-05-08 13:55:00,47.84,47.85,47.8,47.8,20107.0,46.1997,46.2093,46.161,46.161,20107.0
2024-05-08 14:00:00,47.8,47.86,47.79,47.85,32674.0,46.161,46.219,46.1514,46.2093,32674.0
2024-05-08 14:05:00,47.85,47.88,47.83,47.84,17846.0,46.2093,46.2383,46.19,46.1997,17846.0
2024-05-08 14:10:00,47.84,47.85,47.79,47.82,27414.0,46.1997,46.2093,46.1514,46.1804,27414.0
2024-05-08 14:15:00,47.83,47.84,47.79,47.81,29253.0,46.19,46.1997,46.1514,46.1707,29253.0
2024-05-08 14:20:00,47.82,47.83,47.78,47.8,58377.0,46.1804,46.19,46.1417,46.161,58377.0
2024-05-08 14:25:00,47.8,47.85,47.76,47.84,84398.0,46.161,46.2093,46.1224,46.1997,84398.0
2024-05-08 14:30:00,47.84,47.92,47.84,47.89,29689.0,46.1997,46.2769,46.1997,46.248,29689.0
2024-05-08 14:35:00,47.9,47.9,47.88,47.89,26230.0,46.2576,46.2576,46.2383,46.248,26230.0
2024-05-08 14:40:00,47.89,47.9,47.87,47.88,23321.0,46.248,46.2576,46.2286,46.2383,23321.0
2024-05-08 14:45:00,47.89,47.9,47.85,47.87,20768.0,46.248,46.2576,46.2093,46.2286,20768.0
2024-05-08 14:50:00,47.87,47.87,47.85,47.85,24093.0,46.2286,46.2286,46.2093,46.2093,24093.0
2024-05-08 14:55:00,47.85,47.86,47.82,47.85,31793.0,46.2093,46.219,46.1804,46.2093,31793.0
2024-05-08 15:00:00,47.84,47.89,47.82,47.88,35284.0,46.1997,46.248,46.1804,46.2383,35284.0
2024-05-08 15:05:00,47.88,47.94,47.88,47.93,39299.0,46.2383,46.2962,46.2383,46.2866,39299.0
2024-05-08 15:10:00,47.93,47.97,47.92,47.95,36317.0,46.2866,46.3252,46.2769,46.3059,36317.0
2024-05-08 15:15:00,47.94,47.99,47.94,47.98,48750.0,46.2962,46.3445,46.2962,46.3349,48750.0
2024-05-08 15:20:00,47.98,48.0,47.97,47.98,32758.0,46.3349,46.3542,46.3252,46.3349,32758.0
2024-05-08 15:25:00,47.98,47.99,47.94,47.96,61028.0,46.3349,46.3445,46.2962,46.3156,61028.0
2024-05-08 15:30:00,47.96,47.97,47.92,47.93,47902.0,46.3156,46.3252,46.2769,46.2866,47902.0
2024-05-08 15:35:00,47.93,47.95,47.9,47.91,89438.0,46.2866,46.3059,46.2576,46.2673,89438.0
2024-05-08 15:40:00,47.9,47.94,47.9,47.93,61376.0,46.2576,46.2962,46.2576,46.2866,61376.0
2024-05-08 15:45:00,47.93,48.0,47.92,48.0,143130.0,46.2866,46.3542,46.2769,46.3542,143130.0
2024-05-08 15:50:00,48.0,48.02,47.96,47.98,107172.0,46.3542,46.3735,46.3156,46.3349,107172.0
2024-05-08 15:55:00,47.98,47.99,47.85,47.85,495482.0,46.3349,46.3445,46.2093,46.2093,495482.0
2024-05-09 09:30:00,48.04,48.16,48.0,48.13,107566.0,46.3928,46.5087,46.3542,46.4797,107566.0
2024-05-09 09:35:00,48.11,48.24,48.04,48.05,55089.0,46.4604,46.586,46.3928,46.4025,55089.0
2024-05-09 09:40:00,48.04,48.1,47.95,48.09,39137.0,46.3928,46.4508,46.3059,46.4411,39137.0
2024-05-09 09:45:00,48.1,48.22,48.1,48.21,35302.0,46.4508,46.5666,46.4508,46.557,35302.0
2024-05-09 09:50:00,48.22,48.31,48.22,48.31,52609.0,46.5666,46.6536,46.5666,46.6536,52609.0
2024-05-09 09:55:00,48.3,48.3,48.22,48.29,40836.0,46.6439,46.6439,46.5666,46.6342,40836.0
2024-05-09 10:00:00,48.3,48.38,48.26,48.37,35882.0,46.6439,46.7212,46.6053,46.7115,35882.0
2024-05-09 10:05:00,48.36,48.47,48.35,48.46,57748.0,46.7018,46.8081,46.6922,46.7984,57748.0
2024-05-09 10:10:00,48.45,48.55,48.45,48.52,66409.0,46.7888,46.8853,46.7888,46.8564,66409.0
2024-05-09 10:15:00,48.53,48.59,48.53,48.56,34030.0,46.866,46.924,46.866,46.895,34030.0
2024-05-09 10:20:00,48.57,48.62,48.55,48.61,42424.0,46.9046,46.9529,46.8853,46.9433,42424.0
2024-05-09 10:25:00,48.61,48.63,48.56,48.57,34119.0,46.9433,46.9626,46.895,46.9046,34119.0
2024-05-09 10:30:00,48.57,48.59,48.49,48.51,41851.0,46.9046,46.924,46.8274,46.8467,41851.0
2024-05-09 10:35:00,48.5,48.58,48.48,48.52,110886.0,46.837,46.9143,46.8177,46.8564,110886.0
2024-05-09 10:40:00,48.52,48.58,48.47,48.54,82450.0,46.8564,46.9143,46.8081,46.8757,82450.0
2024-05-09 10:45:00,48.54,48.56,48.48,48.52,28096.0,46.8757,46.895,46.8177,46.8564,28096.0
2024-05-09 10:50:00,48.52,48.56,48.51,48.53,24594.0,46.8564,46.895,46.8467,46.866,24594.0
2024-05-09 10:55:00,48.53,48.54,48.46,48.5,32689.0,46.866,46.8757,46.7984,46.837,32689.0
2024-05-09 11:00:00,48.49,48.52,48.46,48.49,28377.0,46.8274,46.8564,46.7984,46.8274,28377.0
2024-05-09 11:05:00,48.5,48.56,48.49,48.54,31622.0,46.837,46.895,46.8274,46.8757,31622.0
2024-05-09 11:10:00,48.54,48.55,48.5,48.53,20487.0,46.8757,46.8853,46.837,46.866,20487.0
2024-05-09 11:15:00,48.52,48.54,48.44,48.46,27281.0,46.8564,46.8757,46.7791,46.7984,27281.0
2024-05-09 11:20:00,48.46,48.46,48.4,48.43,28807.0,46.7984,46.7984,46.7405,46.7694,28807.0
2024-05-09 11:25:00,48.44,48.45,48.37,48.41,47301.0,46.7791,46.7888,46.7115,46.7501,47301.0
2024-05-09 11:30:00,48.4,48.41,48.34,48.39,34351.0,46.7405,46.7501,46.6825,46.7308,34351.0
2024-05-09 11:35:00,48.38,48.41,48.37,48.39,24214.0,46.7212,46.7501,46.7115,46.7308,24214.0
2024-05-09 11:40:00,48.38,48.43,48.35,48.36,48666.0,46.7212,46.7694,46.6922,46.7018,48666.0
2024-05-09 11:45:00,48.36,48.42,48.36,48.4,17406.0,46.7018,46.7598,46.7018,46.7405,17406.0
2024-05-09 11:50:00,48.4,48.4,48.35,48.36,11641.0,46.7405,46.7405,46.6922,46.7018,11641.0
2024-05-09 11:55:00,48.36,48.37,48.33,48.34,23682.0,46.7018,46.7115,46.6729,46.6825,23682.0
2024-05-09 12:00:00,48.33,48.35,48.3,48.35,26164.0,46.6729,46.6922,46.6439,46.6922,26164.0
2024-05-09 12:05:00,48.34,48.4,48.34,48.39,13048.0,46.6825,46.7405,46.6825,46.7308,13048.0
2024-05-09 12:10:00,48.4,48.41,48.35,48.36,34354.0,46.7405,46.7501,46.6922,46.7018,34354.0
2024-05-09 12:15:00,48.36,48.42,48.35,48.41,16388.0,46.7018,46.7598,46.6922,46.7501,16388.0
2024-05-09 12:20:00,48.42,48.43,48.35,48.37,28712.0,46.7598,46.7694,46.6922,46.7115,28712.0
2024-05-09 12:25:00,48.37,48.4,48.35,48.37,14164.0,46.7115,46.7405,46.6922,46.7115,14164.0
2024-05-09 12:30:00,48.36,48.37,48.31,48.33,26500.0,46.7018,46.7115,46.6536,46.6729,26500.0
2024-05-09 12:35:00,48.33,48.33,48.3,48.31,13920.0,46.6729,46.6729,46.6439,46.6536,13920.0
2024-05-09 12:40:00,48.32,48.32,48.28,48.29,26267.0,46.6632,46.6632,46.6246,46.6342,26267.0
2024-05-09 12:45:00,48.3,48.33,48.29,48.32,47596.0,46.6439,46.6729,46.6342,46.6632,47596.0
2024-05-09 12:50:00,48.32,48.35,48.31,48.31,43560.0,46.6632,46.6922,46.6536,46.6536,43560.0
2024-05-09 12:55:00,48.31,48.33,48.24,48.26,22941.0,46.6536,46.6729,46.586,46.6053,22941.0
2024-05-09 13:00:00,48.25,48.27,48.22,48.22,30006.0,46.5956,46.6149,46.5666,46.5666,30006.0
2024-05-09 13:05:00,48.22,48.27,48.2,48.24,30182.0,46.5666,46.6149,46.5473,46.586,30182.0
2024-05-09 13:10:00,48.24,48.28,48.24,48.26,18153.0,46.586,46.6246,46.586,46.6053,18153.0
2024-05-09 13:15:00,48.26,48.27,48.23,48.24,33475.0,46.6053,46.6149,46.5763,46.586,33475.0
2024-05-09 13:20:00,48.23,48.28,48.21,48.28,19207.0,46.5763,46.6246,46.557,46.6246,19207.0
2024-05-09 13:25:00,48.28,48.32,48.27,48.31,24348.0,46.6246,46.6632,46.6149,46.6536,24348.0
2024-05-09 13:30:00,48.3,48.31,48.26,48.29,33247.0,46.6439,46.6536,46.6053,46.6342,33247.0
2024-05-09 13:35:00,48.29,48.3,48.26,48.29,30948.0,46.6342,46.6439,46.6053,46.6342,30948.0
2024-05-09 13:40:00,48.29,48.33,48.28,48.32,32623.0,46.6342,46.6729,46.6246,46.6632,32623.0
2024-05-09 13:45:00,48.32,48.35,48.29,48.33,46842.0,46.6632,46.6922,46.6342,46.6729,46842.0
2024-05-09 13:50:00,48.34,48.34,48.3,48.3,95007.0,46.6825,46.6825,46.6439,46.6439,95007.0
2024-05-09 13:55:00,48.3,48.32,48.25,48.28,54588.0,46.6439,46.6632,46.5956,46.6246,54588.0
2024-05-09 14:00:00,48.28,48.29,48.26,48.26,25595.0,46.6246,46.6342,46.6053,46.6053,25595.0
2024-05-09 14:05:00,48.26,48.26,48.23,48.26,47355.0,46.6053,46.6053,46.5763,46.6053,47355.0
2024-05-09 14:10:00,48.26,48.29,48.24,48.29,29052.0,46.6053,46.6342,46.586,46.6342,29052.0
2024-05-09 14:15:00,48.29,48.29,48.26,48.27,23449.0,46.6342,46.6342,46.6053,46.6149,23449.0
2024-05-09 14:20:00,48.26,48.28,48.22,48.24,26520.0,46.6053,46.6246,46.5666,46.586,26520.0
2024-05-09 14:25:00,48.25,48.28,48.24,48.27,41629.0,46.5956,46.6246,46.586,46.6149,41629.0
2024-05-09 14:30:00,48.27,48.28,48.24,48.26,33870.0,46.6149,46.6246,46.586,46.6053,33870.0
2024-05-09 14:35:00,48.26,48.3,48.24,48.29,34003.0,46.6053,46.6439,46.586,46.6342,34003.0
2024-05-09 14:40:00,48.29,48.31,48.27,48.3,336653.0,46.6342,46.6536,46.6149,46.6439,336653.0
2024-05-09 14:45:00,48.3,48.38,48.3,48.38,227893.0,46.6439,46.7212,46.6439,46.7212,227893.0
2024-05-09 14:50:00,48.38,48.46,48.37,48.44,44358.0,46.7212,46.7984,46.7115,46.7791,44358.0
2024-05-09 14:55:00,48.44,48.48,48.43,48.46,87457.0,46.7791,46.8177,46.7694,46.7984,87457.0
2024-05-09 15:00:00,48.46,48.48,48.43,48.47,53157.0,46.7984,46.8177,46.7694,46.8081,53157.0
2024-05-09 15:05:00,48.47,48.52,48.46,48.5,57502.0,46.8081,46.8564,46.7984,46.837,57502.0
2024-05-09 15:10:00,48.5,48.5,48.47,48.48,50186.0,46.837,46.837,46.8081,46.8177,50186.0
2024-05-09 15:15:00,48.47,48.48,48.41,48.44,49984.0,46.8081,46.8177,46.7501,46.7791,49984.0
2024-05-09 15:20:00,48.43,48.49,48.42,48.48,86365.0,46.7694,46.8274,46.7598,46.8177,86365.0
2024-05-09 15:25:00,48.48,48.48,48.42,48.46,133946.0,46.8177,46.8177,46.7598,46.7984,133946.0
2024-05-09 15:30:00,48.46,48.46,48.39,48.43,105573.0,46.7984,46.7984,46.7308,46.7694,105573.0
2024-05-09 15:35:00,48.44,48.48,48.43,48.47,69648.0,46.7791,46.8177,46.7694,46.8081,69648.0
2024-05-09 15:40:00,48.47,48.48,48.41,48.42,82566.0,46.8081,46.8177,46.7501,46.7598,82566.0
2024-05-09 15:45:00,48.42,48.45,48.4,48.4,252988.0,46.7598,46.7888,46.7405,46.7405,252988.0
2024-05-09 15:50:00,48.41,48.47,48.38,48.44,226210.0,46.7501,46.8081,46.7212,46.7791,226210.0
2024-05-09 15:55:00,48.44,48.5,48.39,48.5,443330.0,46.7791,46.837,46.7308,46.837,443330.0
2024-05-10 09:30:00,48.77,48.83,48.48,48.51,148087.0,47.0978,47.1557,46.8177,46.8467,148087.0
2024-05-10 09:35:00,48.52,48.6,48.45,48.46,40508.0,46.8564,46.9336,46.7888,46.7984,40508.0
2024-05-10 09:40:00,48.5,48.66,48.46,48.63,87935.0,46.837,46.9916,46.7984,46.9626,87935.0
2024-05-10 09:45:00,48.64,48.64,48.5,48.52,72648.0,46.9722,46.9722,46.837,46.8564,72648.0
2024-05-10 09:50:00,48.53,48.61,48.49,48.59,54200.0,46.866,46.9433,46.8274,46.924,54200.0
2024-05-10 09:55:00,48.59,48.64,48.57,48.64,32828.0,46.924,46.9722,46.9046,46.9722,32828.0
2024-05-10 10:00:00,48.63,48.63,48.33,48.44,59281.0,46.9626,46.9626,46.6729,46.7791,59281.0
2024-05-10 10:05:00,48.46,48.51,48.44,48.5,32525.0,46.7984,46.8467,46.7791,46.837,32525.0
2024-05-10 10:10:00,48.49,48.53,48.43,48.49,43034.0,46.8274,46.866,46.7694,46.8274,43034.0
2024-05-10 10:15:00,48.49,48.49,48.41,48.46,26791.0,46.8274,46.8274,46.7501,46.7984,26791.0
2024-05-10 10:20:00,48.46,48.46,48.36,48.41,33603.0,46.7984,46.7984,46.7018,46.7501,33603.0
2024-05-10 10:25:00,48.41,48.46,48.38,48.44,25878.0,46.7501,46.7984,46.7212,46.7791,25878.0
2024-05-10 10:30:00,48.43,48.52,48.41,48.51,28687.0,46.7694,46.8564,46.7501,46.8467,28687.0
2024-05-10 10:35:00,48.51,48.57,48.51,48.54,32974.0,46.8467,46.9046,46.8467,46.8757,32974.0
2024-05-10 10:40:00,48.54,48.58,48.53,48.57,29203.0,46.8757,46.9143,46.866,46.9046,29203.0
2024-05-10 10:45:00,48.58,48.58,48.46,48.48,35558.0,46.9143,46.9143,46.7984,46.8177,35558.0
2024-05-10 10:50:00,48.49,48.53,48.47,48.5,25855.0,46.8274,46.866,46.8081,46.837,25855.0
2024-05-10 10:55:00,48.51,48.54,48.49,48.51,21010.0,46.8467,46.8757,46.8274,46.8467,21010.0
2024-05-10 11:00:00,48.51,48.55,48.49,48.53,78545.0,46.8467,46.8853,46.8274,46.866,78545.0
2024-05-10 11:05:00,48.53,48.59,48.51,48.58,112292.0,46.866,46.924,46.8467,46.9143,112292.0
2024-05-10 11:10:00,48.57,48.62,48.54,48.58,59626.0,46.9046,46.9529,46.8757,46.9143,59626.0
2024-05-10 11:15:00,48.58,48.64,48.57,48.62,55558.0,46.9143,46.9722,46.9046,46.9529,55558.0
2024-05-10 11:20:00,48.63,48.73,48.63,48.66,82025.0,46.9626,47.0592,46.9626,46.9916,82025.0
2024-05-10 11:25:00,48.67,48.69,48.6,48.64,71180.0,47.0012,47.0205,46.9336,46.9722,71180.0
2024-05-10 11:30:00,48.63,48.64,48.56,48.63,64557.0,46.9626,46.9722,46.895,46.9626,64557.0
2024-05-10 11:35:00,48.63,48.65,48.5,48.58,89258.0,46.9626,46.9819,46.837,46.9143,89258.0
2024-05-10 11:40:00,48.57,48.58,48.5,48.51,90436.0,46.9046,46.9143,46.837,46.8467,90436.0
2024-05-10 11:45:00,48.52,48.57,48.5,48.56,117513.0,46.8564,46.9046,46.837,46.895,117513.0
2024-05-10 11:50:00,48.55,48.57,48.41,48.41,677950.0,46.8853,46.9046,46.7501,46.7501,677950.0
2024-05-10 11:55:00,48.41,48.5,48.39,48.49,46756.0,46.7501,46.837,46.7308,46.8274,46756.0
2024-05-10 12:00:00,48.47,48.48,48.36,48.4,53703.0,46.8081,46.8177,46.7018,46.7405,53703.0
2024-05-10 12:05:00,48.4,48.45,48.38,48.41,143002.0,46.7405,46.7888,46.7212,46.7501,143002.0
2024-05-10 12:10:00,48.4,48.42,48.33,48.36,26924.0,46.7405,46.7598,46.6729,46.7018,26924.0
2024-05-10 12:15:00,48.36,48.38,48.3,48.38,52963.0,46.7018,46.7212,46.6439,46.7212,52963.0
2024-05-10 12:20:00,48.37,48.43,48.36,48.41,29583.0,46.7115,46.7694,46.7018,46.7501,29583.0
2024-05-10 12:25:00,48.42,48.45,48.4,48.41,57291.0,46.7598,46.7888,46.7405,46.7501,57291.0
2024-05-10 12:30:00,48.42,48.45,48.35,48.35,132177.0,46.7598,46.7888,46.6922,46.6922,132177.0
2024-05-10 12:35:00,48.35,48.4,48.34,48.38,44035.0,46.6922,46.7405,46.6825,46.7212,44035.0
2024-05-10 12:40:00,48.39,48.42,48.37,48.42,28036.0,46.7308,46.7598,46.7115,46.7598,28036.0
2024-05-10 12:45:00,48.41,48.43,48.39,48.41,32440.0,46.7501,46.7694,46.7308,46.7501,32440.0
2024-05-10 12:50:00,48.42,48.45,48.39,48.44,67727.0,46.7598,46.7888,46.7308,46.7791,67727.0
2024-05-10 12:55:00,48.43,48.45,48.41,48.41,37915.0,46.7694,46.7888,46.7501,46.7501,37915.0
2024-05-10 13:00:00,48.41,48.43,48.34,48.35,175102.0,46.7501,46.7694,46.6825,46.6922,175102.0
2024-05-10 13:05:00,48.36,48.38,48.33,48.36,58999.0,46.7018,46.7212,46.6729,46.7018,58999.0
2024-05-10 13:10:00,48.35,48.36,48.31,48.34,45373.0,46.6922,46.7018,46.6536,46.6825,45373.0
2024-05-10 13:15:00,48.34,48.4,48.34,48.39,93533.0,46.6825,46.7405,46.6825,46.7308,93533.0
2024-05-10 13:20:00,48.39,48.4,48.34,48.34,121318.0,46.7308,46.7405,46.6825,46.6825,121318.0
2024-05-10 13:25:00,48.35,48.38,48.29,48.33,191765.0,46.6922,46.7212,46.6342,46.6729,191765.0
2024-05-10 13:30:00,48.32,48.35,48.26,48.26,78782.0,46.6632,46.6922,46.6053,46.6053,78782.0
2024-05-10 13:35:00,48.27,48.27,48.13,48.18,117962.0,46.6149,46.6149,46.4797,46.528,117962.0
2024-05-10 13:40:00,48.17,48.22,48.13,48.22,71787.0,46.5184,46.5666,46.4797,46.5666,71787.0
2024-05-10 13:45:00,48.22,48.23,48.19,48.21,24639.0,46.5666,46.5763,46.5377,46.557,24639.0
2024-05-10 13:50:00,48.21,48.27,48.2,48.26,23796.0,46.557,46.6149,46.5473,46.6053,23796.0
2024-05-10 13:55:00,48.26,48.29,48.24,48.29,26775.0,46.6053,46.6342,46.586,46.6342,26775.0
2024-05-10 14:00:00,48.29,48.3,48.22,48.27,51317.0,46.6342,46.6439,46.5666,46.6149,51317.0
2024-05-10 14:05:00,48.27,48.3,48.24,48.3,37090.0,46.6149,46.6439,46.586,46.6439,37090.0
2024-05-10 14:10:00,48.3,48.31,48.26,48.28,34005.0,46.6439,46.6536,46.6053,46.6246,34005.0
2024-05-10 14:15:00,48.27,48.27,48.22,48.27,352159.0,46.6149,46.6149,46.5666,46.6149,352159.0
2024-05-10 14:20:00,48.27,48.31,48.25,48.3,39733.0,46.6149,46.6536,46.5956,46.6439,39733.0
2024-05-10 14:25:00,48.29,48.3,48.24,48.27,34787.0,46.6342,46.6439,46.586,46.6149,34787.0
2024-05-10 14:30:00,48.27,48.27,48.22,48.25,38357.0,46.6149,46.6149,46.5666,46.5956,38357.0
2024-05-10 14:35:00,48.25,48.26,48.2,48.23,35870.0,46.5956,46.6053,46.5473,46.5763,35870.0
2024-05-10 14:40:00,48.23,48.26,48.23,48.25,28362.0,46.5763,46.6053,46.5763,46.5956,28362.0
2024-05-10 14:45:00,48.25,48.25,48.21,48.23,25371.0,46.5956,46.5956,46.557,46.5763,25371.0
2024-05-10 14:50:00,48.23,48.24,48.21,48.22,25842.0,46.5763,46.586,46.557,46.5666,25842.0
2024-05-10 14:55:00,48.22,48.25,48.2,48.22,35136.0,46.5666,46.5956,46.5473,46.5666,35136.0
2024-05-10 15:00:00,48.22,48.23,48.19,48.22,43448.0,46.5666,46.5763,46.5377,46.5666,43448.0
2024-05-10 15:05:00,48.22,48.25,48.19,48.25,33810.0,46.5666,46.5956,46.5377,46.5956,33810.0
2024-05-10 15:10:00,48.25,48.27,48.23,48.27,34572.0,46.5956,46.6149,46.5763,46.6149,34572.0
2024-05-10 15:15:00,48.27,48.31,48.26,48.3,83955.0,46.6149,46.6536,46.6053,46.6439,83955.0
2024-05-10 15:20:00,48.3,48.32,48.28,48.3,43423.0,46.6439,46.6632,46.6246,46.6439,43423.0
2024-05-10 15:25:00,48.3,48.32,48.27,48.29,51803.0,46.6439,46.6632,46.6149,46.6342,51803.0
2024-05-10 15:30:00,48.29,48.32,48.25,48.3,100653.0,46.6342,46.6632,46.5956,46.6439,100653.0
2024-05-10 15:35:00,48.3,48.31,48.28,48.3,65008.0,46.6439,46.6536,46.6246,46.6439,65008.0
2024-05-10 15:40:00,48.3,48.31,48.27,48.28,100848.0,46.6439,46.6536,46.6149,46.6246,100848.0
2024-05-10 15:45:00,48.28,48.32,48.24,48.31,153303.0,46.6246,46.6632,46.586,46.6536,153303.0
2024-05-10 15:50:00,48.32,48.47,48.29,48.47,418915.0,46.6632,46.8081,46.6342,46.8081,418915.0
2024-05-10 15:55:00,48.47,48.51,48.43,48.5,723820.0,46.8081,46.8467,46.7694,46.837,723820.0
2024-05-13 09:30:00,48.74,48.95,48.68,48.86,264921.0,47.0688,47.2716,47.0109,47.1847,264921.0
2024-05-13 09:35:00,48.86,48.92,48.73,48.78,114039.0,47.1847,47.2426,47.0592,47.1074,114039.0
2024-05-13 09:40:00,48.79,48.8,48.65,48.72,61459.0,47.1171,47.1268,46.9819,47.0495,61459.0
2024-05-13 09:45:00,48.73,48.84,48.73,48.79,119428.0,47.0592,47.1654,47.0592,47.1171,119428.0
2024-05-13 09:50:00,48.79,48.85,48.76,48.84,58406.0,47.1171,47.175,47.0881,47.1654,58406.0
2024-05-13 09:55:00,48.84,48.93,48.84,48.89,63847.0,47.1654,47.2523,47.1654,47.2137,63847.0
2024-05-13 10:00:00,48.9,48.91,48.74,48.74,46575.0,47.2233,47.233,47.0688,47.0688,46575.0
2024-05-13 10:05:00,48.75,48.79,48.64,48.66,27477.0,47.0785,47.1171,46.9722,46.9916,27477.0
2024-05-13 10:10:00,48.65,48.75,48.65,48.7,62558.0,46.9819,47.0785,46.9819,47.0302,62558.0
2024-05-13 10:15:00,48.7,48.76,48.69,48.74,51243.0,47.0302,47.0881,47.0205,47.0688,51243.0
2024-05-13 10:20:00,48.73,48.77,48.69,48.76,48640.0,47.0592,47.0978,47.0205,47.0881,48640.0
2024-05-13 10:25:00,48.76,48.88,48.75,48.83,121716.0,47.0881,47.204,47.0785,47.1557,121716.0
2024-05-13 10:30:00,48.83,48.83,48.77,48.78,35951.0,47.1557,47.1557,47.0978,47.1074,35951.0
2024-05-13 10:35:00,48.78,48.83,48.76,48.8,54846.0,47.1074,47.1557,47.0881,47.1268,54846.0
2024-05-13 10:40:00,48.8,48.82,48.77,48.77,22405.0,47.1268,47.1461,47.0978,47.0978,22405.0
2024-05-13 10:45:00,48.77,48.82,48.71,48.73,24245.0,47.0978,47.1461,47.0398,47.0592,24245.0
2024-05-13 10:50:00,48.72,48.73,48.67,48.72,35543.0,47.0495,47.0592,47.0012,47.0495,35543.0
2024-05-13 10:55:00,48.72,48.72,48.62,48.64,46067.0,47.0495,47.0495,46.9529,46.9722,46067.0
2024-05-13 11:00:00,48.65,48.65,48.58,48.62,190527.0,46.9819,46.9819,46.9143,46.9529,190527.0
2024-05-13 11:05:00,48.62,48.67,48.61,48.66,40662.0,46.9529,47.0012,46.9433,46.9916,40662.0
2024-05-13 11:10:00,48.66,48.69,48.65,48.69,57396.0,46.9916,47.0205,46.9819,47.0205,57396.0
2024-05-13 11:15:00,48.67,48.71,48.65,48.66,39134.0,47.0012,47.0398,46.9819,46.9916,39134.0
2024-05-13 11:20:00,48.67,48.71,48.66,48.68,32652.0,47.0012,47.0398,46.9916,47.0109,32652.0
2024-05-13 11:25:00,48.67,48.69,48.65,48.66,44028.0,47.0012,47.0205,46.9819,46.9916,44028.0
2024-05-13 11:30:00,48.66,48.68,48.61,48.63,49593.0,46.9916,47.0109,46.9433,46.9626,49593.0
2024-05-13 11:35:00,48.62,48.65,48.6,48.64,34258.0,46.9529,46.9819,46.9336,46.9722,34258.0
2024-05-13 11:40:00,48.65,48.74,48.63,48.73,28876.0,46.9819,47.0688,46.9626,47.0592,28876.0
2024-05-13 11:45:00,48.74,48.74,48.69,48.73,38752.0,47.0688,47.0688,47.0205,47.0592,38752.0
2024-05-13 11:50:00,48.73,48.8,48.72,48.79,56768.0,47.0592,47.1268,47.0495,47.1171,56768.0
2024-05-13 11:55:00,48.79,48.8,48.76,48.77,49551.0,47.1171,47.1268,47.0881,47.0978,49551.0
2024-05-13 12:00:00,48.78,48.83,48.78,48.79,42822.0,47.1074,47.1557,47.1074,47.1171,42822.0
2024-05-13 12:05:00,48.79,48.83,48.79,48.82,22099.0,47.1171,47.1557,47.1171,47.1461,22099.0
2024-05-13 12:10:00,48.81,48.81,48.74,48.75,65098.0,47.1364,47.1364,47.0688,47.0785,65098.0
2024-05-13 12:15:00,48.75,48.78,48.74,48.76,25982.0,47.0785,47.1074,47.0688,47.0881,25982.0
2024-05-13 12:20:00,48.77,48.77,48.72,48.73,19283.0,47.0978,47.0978,47.0495,47.0592,19283.0
2024-05-13 12:25:00,48.73,48.77,48.72,48.75,20682.0,47.0592,47.0978,47.0495,47.0785,20682.0
2024-05-13 12:30:00,48.75,48.75,48.7,48.73,31302.0,47.0785,47.0785,47.0302,47.0592,31302.0
2024-05-13 12:35:00,48.73,48.75,48.7,48.7,17763.0,47.0592,47.0785,47.0302,47.0302,17763.0
2024-05-13 12:40:00,48.7,48.71,48.67,48.67,17947.0,47.0302,47.0398,47.0012,47.0012,17947.0
2024-05-13 12:45:00,48.68,48.71,48.68,48.7,15681.0,47.0109,47.0398,47.0109,47.0302,15681.0
2024-05-13 12:50:00,48.7,48.7,48.67,48.69,48338.0,47.0302,47.0302,47.0012,47.0205,48338.0
2024-05-13 12:55:00,48.69,48.71,48.64,48.65,48862.0,47.0205,47.0398,46.9722,46.9819,48862.0
2024-05-13 13:00:00,48.65,48.65,48.61,48.63,23777.0,46.9819,46.9819,46.9433,46.9626,23777.0
2024-05-13 13:05:00,48.62,48.62,48.56,48.58,61568.0,46.9529,46.9529,46.895,46.9143,61568.0
2024-05-13 13:10:00,48.58,48.61,48.57,48.58,27168.0,46.9143,46.9433,46.9046,46.9143,27168.0
2024-05-13 13:15:00,48.58,48.65,48.57,48.64,35396.0,46.9143,46.9819,46.9046,46.9722,35396.0
2024-05-13 13:20:00,48.64,48.67,48.62,48.65,38862.0,46.9722,47.0012,46.9529,46.9819,38862.0
2024-05-13 13:25:00,48.65,48.69,48.63,48.66,24032.0,46.9819,47.0205,46.9626,46.9916,24032.0
2024-05-13 13:30:00,48.65,48.66,48.61,48.61,58908.0,46.9819,46.9916,46.9433,46.9433,58908.0
2024-05-13 13:35:00,48.61,48.68,48.6,48.65,28799.0,46.9433,47.0109,46.9336,46.9819,28799.0
2024-05-13 13:40:00,48.65,48.66,48.61,48.62,32716.0,46.9819,46.9916,46.9433,46.9529,32716.0
2024-05-13 13:45:00,48.62,48.62,48.55,48.6,39018.0,46.9529,46.9529,46.8853,46.9336,39018.0
2024-05-13 13:50:00,48.6,48.63,48.59,48.62,21977.0,46.9336,46.9626,46.924,46.9529,21977.0
2024-05-13 13:55:00,48.63,48.67,48.62,48.66,57249.0,46.9626,47.0012,46.9529,46.9916,57249.0
2024-05-13 14:00:00,48.66,48.69,48.63,48.66,48928.0,46.9916,47.0205,46.9626,46.9916,48928.0
2024-05-13 14:05:00,48.66,48.7,48.65,48.66,32626.0,46.9916,47.0302,46.9819,46.9916,32626.0
2024-05-13 14:10:00,48.67,48.7,48.64,48.66,62480.0,47.0012,47.0302,46.9722,46.9916,62480.0
2024-05-13 14:15:00,48.66,48.71,48.65,48.7,25494.0,46.9916,47.0398,46.9819,47.0302,25494.0
2024-05-13 14:20:00,48.7,48.71,48.68,48.69,30356.0,47.0302,47.0398,47.0109,47.0205,30356.0
2024-05-13 14:25:00,48.7,48.74,48.69,48.7,36778.0,47.0302,47.0688,47.0205,47.0302,36778.0
2024-05-13 14:30:00,48.7,48.74,48.7,48.73,51070.0,47.0302,47.0688,47.0302,47.0592,51070.0
2024-05-13 14:35:00,48.73,48.76,48.72,48.76,31766.0,47.0592,47.0881,47.0495,47.0881,31766.0
2024-05-13 14:40:00,48.76,48.77,48.72,48.72,44721.0,47.0881,47.0978,47.0495,47.0495,44721.0
2024-05-13 14:45:00,48.72,48.77,48.71,48.75,31811.0,47.0495,47.0978,47.0398,47.0785,31811.0
2024-05-13 14:50:00,48.75,48.77,48.74,48.77,26709.0,47.0785,47.0978,47.0688,47.0978,26709.0
2024-05-13 14:55:00,48.77,48.78,48.74,48.77,34090.0,47.0978,47.1074,47.0688,47.0978,34090.0
2024-05-13 15:00:00,48.77,48.82,48.76,48.8,69748.0,47.0978,47.1461,47.0881,47.1268,69748.0
2024-05-13 15:05:00,48.81,48.81,48.77,48.78,58584.0,47.1364,47.1364,47.0978,47.1074,58584.0
2024-05-13 15:10:00,48.78,48.78,48.73,48.73,27807.0,47.1074,47.1074,47.0592,47.0592,27807.0
2024-05-13 15:15:00,48.74,48.77,48.73,48.76,38140.0,47.0688,47.0978,47.0592,47.0881,38140.0
2024-05-13 15:20:00,48.77,48.78,48.69,48.72,49620.0,47.0978,47.1074,47.0205,47.0495,49620.0
2024-05-13 15:25:00,48.72,48.75,48.7,48.72,55936.0,47.0495,47.0785,47.0302,47.0495,55936.0
2024-05-13 15:30:00,48.71,48.75,48.7,48.72,68581.0,47.0398,47.0785,47.0302,47.0495,68581.0
2024-05-13 15:35:00,48.71,48.73,48.71,48.72,52256.0,47.0398,47.0592,47.0398,47.0495,52256.0
2024-05-13 15:40:00,48.72,48.73,48.69,48.73,135467.0,47.0495,47.0592,47.0205,47.0592,135467.0
2024-05-13 15:45:00,48.73,48.75,48.68,48.7,148949.0,47.0592,47.0785,47.0109,47.0302,148949.0
2024-05-13 15:50:00,48.7,48.75,48.69,48.73,193470.0,47.0302,47.0785,47.0205,47.0592,193470.0
2024-05-13 15:55:00,48.73,48.77,48.7,48.7,679238.0,47.0592,47.0978,47.0302,47.0302,679238.0
2024-05-14 09:30:00,48.9,49.0,48.75,48.75,165539.0,47.2233,47.3199,47.0785,47.0785,165539.0
2024-05-14 09:35:00,48.75,48.88,48.67,48.84,68027.0,47.0785,47.204,47.0012,47.1654,68027.0
2024-05-14 09:40:00,48.84,48.93,48.83,48.9,48486.0,47.1654,47.2523,47.1557,47.2233,48486.0
2024-05-14 09:45:00,48.9,48.92,48.71,48.73,46799.0,47.2233,47.2426,47.0398,47.0592,46799.0
2024-05-14 09:50:00,48.73,48.81,48.73,48.78,45219.0,47.0592,47.1364,47.0592,47.1074,45219.0
2024-05-14 09:55:00,48.78,48.86,48.75,48.86,51208.0,47.1074,47.1847,47.0785,47.1847,51208.0
2024-05-14 10:00:00,48.86,48.94,48.86,48.9,59816.0,47.1847,47.262,47.1847,47.2233,59816.0
2024-05-14 10:05:00,48.9,48.93,48.85,48.88,71324.0,47.2233,47.2523,47.175,47.204,71324.0
2024-05-14 10:10:00,48.88,48.9,48.68,48.68,54450.0,47.204,47.2233,47.0109,47.0109,54450.0
2024-05-14 10:15:00,48.68,48.73,48.67,48.7,80008.0,47.0109,47.0592,47.0012,47.0302,80008.0
2024-05-14 10:20:00,48.71,48.77,48.69,48.74,86836.0,47.0398,47.0978,47.0205,47.0688,86836.0
2024-05-14 10:25:00,48.74,48.78,48.69,48.7,37490.0,47.0688,47.1074,47.0205,47.0302,37490.0
2024-05-14 10:30:00,48.71,48.72,48.61,48.62,107624.0,47.0398,47.0495,46.9433,46.9529,107624.0
2024-05-14 10:35:00,48.62,48.62,48.49,48.57,78191.0,46.9529,46.9529,46.8274,46.9046,78191.0
2024-05-14 10:40:00,48.57,48.57,48.5,48.56,206768.0,46.9046,46.9046,46.837,46.895,206768.0
2024-05-14 10:45:00,48.55,48.61,48.54,48.61,43846.0,46.8853,46.9433,46.8757,46.9433,43846.0
2024-05-14 10:50:00,48.6,48.65,48.6,48.63,51925.0,46.9336,46.9819,46.9336,46.9626,51925.0
2024-05-14 10:55:00,48.64,48.67,48.62,48.66,52723.0,46.9722,47.0012,46.9529,46.9916,52723.0
2024-05-14 11:00:00,48.66,48.67,48.59,48.65,31052.0,46.9916,47.0012,46.924,46.9819,31052.0
2024-05-14 11:05:00,48.65,48.67,48.61,48.62,18388.0,46.9819,47.0012,46.9433,46.9529,18388.0
2024-05-14 11:10:00,48.61,48.61,48.57,48.57,15959.0,46.9433,46.9433,46.9046,46.9046,15959.0
2024-05-14 11:15:00,48.57,48.59,48.54,48.54,19906.0,46.9046,46.924,46.8757,46.8757,19906.0
2024-05-14 11:20:00,48.55,48.58,48.52,48.58,30436.0,46.8853,46.9143,46.8564,46.9143,30436.0
2024-05-14 11:25:00,48.57,48.58,48.52,48.55,32457.0,46.9046,46.9143,46.8564,46.8853,32457.0
2024-05-14 11:30:00,48.55,48.58,48.54,48.55,15142.0,46.8853,46.9143,46.8757,46.8853,15142.0
2024-05-14 11:35:00,48.55,48.56,48.52,48.53,13901.0,46.8853,46.895,46.8564,46.866,13901.0
2024-05-14 11:40:00,48.54,48.58,48.54,48.55,37524.0,46.8757,46.9143,46.8757,46.8853,37524.0
2024-05-14 11:45:00,48.55,48.58,48.54,48.57,32886.0,46.8853,46.9143,46.8757,46.9046,32886.0
2024-05-14 11:50:00,48.56,48.57,48.42,48.44,107161.0,46.895,46.9046,46.7598,46.7791,107161.0
2024-05-14 11:55:00,48.43,48.44,48.37,48.37,39216.0,46.7694,46.7791,46.7115,46.7115,39216.0
2024-05-14 12:00:00,48.38,48.39,48.31,48.34,59044.0,46.7212,46.7308,46.6536,46.6825,59044.0
2024-05-14 12:05:00,48.33,48.34,48.24,48.25,129800.0,46.6729,46.6825,46.586,46.5956,129800.0
2024-05-14 12:10:00,48.25,48.3,48.23,48.24,84605.0,46.5956,46.6439,46.5763,46.586,84605.0
2024-05-14 12:15:00,48.24,48.25,48.13,48.13,57435.0,46.586,46.5956,46.4797,46.4797,57435.0
2024-05-14 12:20:00,48.13,48.13,48.03,48.07,82776.0,46.4797,46.4797,46.3832,46.4218,82776.0
2024-05-14 12:25:00,48.07,48.09,48.04,48.05,64219.0,46.4218,46.4411,46.3928,46.4025,64219.0
2024-05-14 12:30:00,48.05,48.16,48.05,48.14,66124.0,46.4025,46.5087,46.4025,46.4894,66124.0
2024-05-14 12:35:00,48.14,48.18,48.13,48.16,48242.0,46.4894,46.528,46.4797,46.5087,48242.0
2024-05-14 12:40:00,48.16,48.19,48.09,48.09,125347.0,46.5087,46.5377,46.4411,46.4411,125347.0
2024-05-14 12:45:00,48.09,48.11,48.07,48.1,106084.0,46.4411,46.4604,46.4218,46.4508,106084.0
2024-05-14 12:50:00,48.09,48.11,48.06,48.08,51891.0,46.4411,46.4604,46.4121,46.4314,51891.0
2024-05-14 12:55:00,48.08,48.15,48.07,48.11,53727.0,46.4314,46.499,46.4218,46.4604,53727.0
2024-05-14 13:00:00,48.11,48.17,48.08,48.09,126359.0,46.4604,46.5184,46.4314,46.4411,126359.0
2024-05-14 13:05:00,48.09,48.11,48.07,48.08,46846.0,46.4411,46.4604,46.4218,46.4314,46846.0
2024-05-14 13:10:00,48.09,48.19,48.08,48.15,85526.0,46.4411,46.5377,46.4314,46.499,85526.0
2024-05-14 13:15:00,48.15,48.19,48.13,48.18,31827.0,46.499,46.5377,46.4797,46.528,31827.0
2024-05-14 13:20:00,48.17,48.17,48.14,48.15,55731.0,46.5184,46.5184,46.4894,46.499,55731.0
2024-05-14 13:25:00,48.15,48.16,48.12,48.16,51282.0,46.499,46.5087,46.4701,46.5087,51282.0
2024-05-14 13:30:00,48.16,48.19,48.12,48.15,44398.0,46.5087,46.5377,46.4701,46.499,44398.0
2024-05-14 13:35:00,48.15,48.16,48.09,48.11,51179.0,46.499,46.5087,46.4411,46.4604,51179.0
2024-05-14 13:40:00,48.1,48.12,48.07,48.08,47242.0,46.4508,46.4701,46.4218,46.4314,47242.0
2024-05-14 13:45:00,48.08,48.09,48.01,48.01,52309.0,46.4314,46.4411,46.3638,46.3638,52309.0
2024-05-14 13:50:00,48.02,48.06,48.01,48.05,43826.0,46.3735,46.4121,46.3638,46.4025,43826.0
2024-05-14 13:55:00,48.05,48.12,48.05,48.09,60804.0,46.4025,46.4701,46.4025,46.4411,60804.0
2024-05-14 14:00:00,48.09,48.16,48.08,48.15,55145.0,46.4411,46.5087,46.4314,46.499,55145.0
2024-05-14 14:05:00,48.15,48.16,48.08,48.09,61295.0,46.499,46.5087,46.4314,46.4411,61295.0
2024-05-14 14:10:00,48.1,48.13,48.09,48.11,48470.0,46.4508,46.4797,46.4411,46.4604,48470.0
2024-05-14 14:15:00,48.11,48.16,48.1,48.15,65187.0,46.4604,46.5087,46.4508,46.499,65187.0
2024-05-14 14:20:00,48.15,48.18,48.11,48.18,72145.0,46.499,46.528,46.4604,46.528,72145.0
2024-05-14 14:25:00,48.18,48.21,48.14,48.16,50615.0,46.528,46.557,46.4894,46.5087,50615.0
2024-05-14 14:30:00,48.16,48.21,48.16,48.19,91155.0,46.5087,46.557,46.5087,46.5377,91155.0
2024-05-14 14:35:00,48.2,48.21,48.15,48.2,67474.0,46.5473,46.557,46.499,46.5473,67474.0
2024-05-14 14:40:00,48.2,48.26,48.19,48.22,127278.0,46.5473,46.6053,46.5377,46.5666,127278.0
2024-05-14 14:45:00,48.23,48.24,48.18,48.21,49799.0,46.5763,46.586,46.528,46.557,49799.0
2024-05-14 14:50:00,48.21,48.23,48.2,48.23,44377.0,46.557,46.5763,46.5473,46.5763,44377.0
2024-05-14 14:55:00,48.22,48.26,48.22,48.23,146125.0,46.5666,46.6053,46.5666,46.5763,146125.0
2024-05-14 15:00:00,48.23,48.33,48.21,48.3,156465.0,46.5763,46.6729,46.557,46.6439,156465.0
2024-05-14 15:05:00,48.3,48.36,48.3,48.35,33345.0,46.6439,46.7018,46.6439,46.6922,33345.0
2024-05-14 15:10:00,48.35,48.41,48.35,48.37,58660.0,46.6922,46.7501,46.6922,46.7115,58660.0
2024-05-14 15:15:00,48.38,48.47,48.35,48.45,103298.0,46.7212,46.8081,46.6922,46.7888,103298.0
2024-05-14 15:20:00,48.45,48.49,48.44,48.46,35640.0,46.7888,46.8274,46.7791,46.7984,35640.0
2024-05-14 15:25:00,48.47,48.47,48.44,48.45,31663.0,46.8081,46.8081,46.7791,46.7888,31663.0
2024-05-14 15:30:00,48.45,48.52,48.41,48.48,117104.0,46.7888,46.8564,46.7501,46.8177,117104.0
2024-05-14 15:35:00,48.48,48.5,48.45,48.48,100932.0,46.8177,46.837,46.7888,46.8177,100932.0
2024-05-14 15:40:00,48.48,48.59,48.48,48.59,137577.0,46.8177,46.924,46.8177,46.924,137577.0
2024-05-14 15:45:00,48.59,48.63,48.57,48.59,329897.0,46.924,46.9626,46.9046,46.924,329897.0
2024-05-14 15:50:00,48.58,48.65,48.56,48.65,208179.0,46.9143,46.9819,46.895,46.9819,208179.0
2024-05-14 15:55:00,48.65,48.68,48.59,48.61,512479.0,46.9819,47.0109,46.924,46.9433,512479.0
2024-05-15 09:30:00,48.67,48.67,47.93,47.94,298266.0,47.0012,47.0012,46.2866,46.2962,298266.0
2024-05-15 09:35:00,47.93,47.97,47.81,47.95,105370.0,46.2866,46.3252,46.1707,46.3059,105370.0
2024-05-15 09:40:00,47.96,48.07,47.92,48.0,87575.0,46.3156,46.4218,46.2769,46.3542,87575.0
2024-05-15 09:45:00,48.0,48.04,47.81,47.82,80518.0,46.3542,46.3928,46.1707,46.1804,80518.0
2024-05-15 09:50:00,47.83,47.84,47.61,47.62,71171.0,46.19,46.1997,45.9776,45.9872,71171.0
2024-05-15 09:55:00,47.61,47.67,47.55,47.64,67896.0,45.9776,46.0355,45.9196,46.0065,67896.0
2024-05-15 10:00:00,47.64,47.66,47.47,47.6,65048.0,46.0065,46.0258,45.8424,45.9679,65048.0
2024-05-15 10:05:00,47.58,47.58,47.42,47.42,83587.0,45.9486,45.9486,45.7941,45.7941,83587.0
2024-05-15 10:10:00,47.43,47.51,47.4,47.51,62782.0,45.8037,45.881,45.7748,45.881,62782.0
2024-05-15 10:15:00,47.51,47.58,47.49,47.56,63526.0,45.881,45.9486,45.8617,45.9293,63526.0
2024-05-15 10:20:00,47.57,47.69,47.55,47.6,40780.0,45.9389,46.0548,45.9196,45.9679,40780.0
2024-05-15 10:25:00,47.6,47.64,47.57,47.62,59493.0,45.9679,46.0065,45.9389,45.9872,59493.0
2024-05-15 10:30:00,47.62,47.78,47.61,47.75,120236.0,45.9872,46.1417,45.9776,46.1128,120236.0
2024-05-15 10:35:00,47.75,47.85,47.73,47.83,47600.0,46.1128,46.2093,46.0934,46.19,47600.0
2024-05-15 10:40:00,47.84,47.92,47.84,47.92,30939.0,46.1997,46.2769,46.1997,46.2769,30939.0
2024-05-15 10:45:00,47.93,47.98,47.9,47.95,56170.0,46.2866,46.3349,46.2576,46.3059,56170.0
2024-05-15 10:50:00,47.95,47.98,47.88,47.91,47835.0,46.3059,46.3349,46.2383,46.2673,47835.0
2024-05-15 10:55:00,47.92,47.95,47.89,47.94,39211.0,46.2769,46.3059,46.248,46.2962,39211.0
2024-05-15 11:00:00,47.95,48.0,47.91,47.98,42127.0,46.3059,46.3542,46.2673,46.3349,42127.0
2024-05-15 11:05:00,47.99,48.1,47.98,48.09,128095.0,46.3445,46.4508,46.3349,46.4411,128095.0
2024-05-15 11:10:00,48.09,48.14,48.07,48.13,28965.0,46.4411,46.4894,46.4218,46.4797,28965.0
2024-05-15 11:15:00,48.12,48.2,48.11,48.14,35125.0,46.4701,46.5473,46.4604,46.4894,35125.0
2024-05-15 11:20:00,48.14,48.23,48.11,48.19,39988.0,46.4894,46.5763,46.4604,46.5377,39988.0
2024-05-15 11:25:00,48.2,48.3,48.17,48.22,57723.0,46.5473,46.6439,46.5184,46.5666,57723.0
2024-05-15 11:30:00,48.23,48.24,48.18,48.2,56574.0,46.5763,46.586,46.528,46.5473,56574.0
2024-05-15 11:35:00,48.19,48.2,48.13,48.19,22055.0,46.5377,46.5473,46.4797,46.5377,22055.0
2024-05-15 11:40:00,48.19,48.23,48.16,48.16,33729.0,46.5377,46.5763,46.5087,46.5087,33729.0
2024-05-15 11:45:00,48.16,48.18,48.12,48.14,21437.0,46.5087,46.528,46.4701,46.4894,21437.0
2024-05-15 11:50:00,48.13,48.18,48.11,48.16,17026.0,46.4797,46.528,46.4604,46.5087,17026.0
2024-05-15 11:55:00,48.16,48.25,48.16,48.25,27735.0,46.5087,46.5956,46.5087,46.5956,27735.0
2024-05-15 12:00:00,48.25,48.3,48.23,48.28,31636.0,46.5956,46.6439,46.5763,46.6246,31636.0
2024-05-15 12:05:00,48.27,48.39,48.26,48.34,113012.0,46.6149,46.7308,46.6053,46.6825,113012.0
2024-05-15 12:10:00,48.34,48.42,48.34,48.38,36876.0,46.6825,46.7598,46.6825,46.7212,36876.0
2024-05-15 12:15:00,48.38,48.39,48.33,48.36,22645.0,46.7212,46.7308,46.6729,46.7018,22645.0
2024-05-15 12:20:00,48.36,48.38,48.29,48.32,39837.0,46.7018,46.7212,46.6342,46.6632,39837.0
2024-05-15 12:25:00,48.32,48.34,48.29,48.3,27504.0,46.6632,46.6825,46.6342,46.6439,27504.0
2024-05-15 12:30:00,48.3,48.35,48.27,48.34,28324.0,46.6439,46.6922,46.6149,46.6825,28324.0
2024-05-15 12:35:00,48.34,48.35,48.29,48.32,18466.0,46.6825,46.6922,46.6342,46.6632,18466.0
2024-05-15 12:40:00,48.33,48.38,48.33,48.37,23901.0,46.6729,46.7212,46.6729,46.7115,23901.0
2024-05-15 12:45:00,48.36,48.42,48.36,48.38,49605.0,46.7018,46.7598,46.7018,46.7212,49605.0
2024-05-15 12:50:00,48.38,48.44,48.38,48.43,21751.0,46.7212,46.7791,46.7212,46.7694,21751.0
2024-05-15 12:55:00,48.43,48.49,48.42,48.48,50876.0,46.7694,46.8274,46.7598,46.8177,50876.0
2024-05-15 13:00:00,48.49,48.51,48.47,48.48,35895.0,46.8274,46.8467,46.8081,46.8177,35895.0
2024-05-15 13:05:00,48.48,48.51,48.48,48.51,24886.0,46.8177,46.8467,46.8177,46.8467,24886.0
2024-05-15 13:10:00,48.52,48.56,48.5,48.55,31983.0,46.8564,46.895,46.837,46.8853,31983.0
2024-05-15 13:15:00,48.55,48.57,48.51,48.51,31042.0,46.8853,46.9046,46.8467,46.8467,31042.0
2024-05-15 13:20:00,48.52,48.55,48.5,48.51,29222.0,46.8564,46.8853,46.837,46.8467,29222.0
2024-05-15 13:25:00,48.52,48.56,48.49,48.52,34217.0,46.8564,46.895,46.8274,46.8564,34217.0
2024-05-15 13:30:00,48.51,48.52,48.47,48.49,31088.0,46.8467,46.8564,46.8081,46.8274,31088.0
2024-05-15 13:35:00,48.49,48.51,48.44,48.44,34775.0,46.8274,46.8467,46.7791,46.7791,34775.0
2024-05-15 13:40:00,48.45,48.47,48.41,48.41,30418.0,46.7888,46.8081,46.7501,46.7501,30418.0
2024-05-15 13:45:00,48.41,48.46,48.38,48.43,29604.0,46.7501,46.7984,46.7212,46.7694,29604.0
2024-05-15 13:50:00,48.42,48.46,48.38,48.39,68750.0,46.7598,46.7984,46.7212,46.7308,68750.0
2024-05-15 13:55:00,48.4,48.44,48.39,48.43,45043.0,46.7405,46.7791,46.7308,46.7694,45043.0
2024-05-15 14:00:00,48.43,48.44,48.4,48.41,22975.0,46.7694,46.7791,46.7405,46.7501,22975.0
2024-05-15 14:05:00,48.41,48.44,48.4,48.44,30248.0,46.7501,46.7791,46.7405,46.7791,30248.0
2024-05-15 14:10:00,48.44,48.47,48.42,48.45,54894.0,46.7791,46.8081,46.7598,46.7888,54894.0
2024-05-15 14:15:00,48.44,48.45,48.4,48.41,22229.0,46.7791,46.7888,46.7405,46.7501,22229.0
2024-05-15 14:20:00,48.42,48.42,48.36,48.42,31719.0,46.7598,46.7598,46.7018,46.7598,31719.0
2024-05-15 14:25:00,48.41,48.45,48.41,48.44,29012.0,46.7501,46.7888,46.7501,46.7791,29012.0
2024-05-15 14:30:00,48.44,48.45,48.41,48.41,37442.0,46.7791,46.7888,46.7501,46.7501,37442.0
2024-05-15 14:35:00,48.41,48.41,48.37,48.4,22595.0,46.7501,46.7501,46.7115,46.7405,22595.0
2024-05-15 14:40:00,48.4,48.41,48.37,48.39,44525.0,46.7405,46.7501,46.7115,46.7308,44525.0
2024-05-15 14:45:00,48.39,48.4,48.33,48.34,295190.0,46.7308,46.7405,46.6729,46.6825,295190.0
2024-05-15 14:50:00,48.34,48.37,48.33,48.34,50726.0,46.6825,46.7115,46.6729,46.6825,50726.0
2024-05-15 14:55:00,48.33,48.35,48.3,48.32,48100.0,46.6729,46.6922,46.6439,46.6632,48100.0
2024-05-15 15:00:00,48.32,48.33,48.29,48.31,87139.0,46.6632,46.6729,46.6342,46.6536,87139.0
2024-05-15 15:05:00,48.3,48.33,48.29,48.32,40673.0,46.6439,46.6729,46.6342,46.6632,40673.0
2024-05-15 15:10:00,48.32,48.36,48.31,48.33,47545.0,46.6632,46.7018,46.6536,46.6729,47545.0
2024-05-15 15:15:00,48.33,48.33,48.29,48.3,49604.0,46.6729,46.6729,46.6342,46.6439,49604.0
2024-05-15 15:20:00,48.31,48.33,48.29,48.3,43871.0,46.6536,46.6729,46.6342,46.6439,43871.0
2024-05-15 15:25:00,48.3,48.32,48.29,48.3,57247.0,46.6439,46.6632,46.6342,46.6439,57247.0
2024-05-15 15:30:00,48.3,48.32,48.27,48.28,53071.0,46.6439,46.6632,46.6149,46.6246,53071.0
2024-05-15 15:35:00,48.28,48.32,48.26,48.29,85433.0,46.6246,46.6632,46.6053,46.6342,85433.0
2024-05-15 15:40:00,48.29,48.33,48.25,48.3,105214.0,46.6342,46.6729,46.5956,46.6439,105214.0
2024-05-15 15:45:00,48.3,48.33,48.27,48.28,105524.0,46.6439,46.6729,46.6149,46.6246,105524.0
2024-05-15 15:50:00,48.27,48.34,48.25,48.3,196685.0,46.6149,46.6825,46.5956,46.6439,196685.0
2024-05-15 15:55:00,48.29,48.37,48.28,48.32,543305.0,46.6342,46.7115,46.6246,46.6632,543305.0
2024-05-16 09:30:00,47.98,48.41,47.98,48.15,241701.0,46.3349,46.7501,46.3349,46.499,241701.0
2024-05-16 09:35:00,48.13,48.15,48.0,48.0,59179.0,46.4797,46.499,46.3542,46.3542,59179.0
2024-05-16 09:40:00,48.01,48.15,47.96,48.09,62877.0,46.3638,46.499,46.3156,46.4411,62877.0
2024-05-16 09:45:00,48.1,48.2,48.08,48.17,65660.0,46.4508,46.5473,46.4314,46.5184,65660.0
2024-05-16 09:50:00,48.17,48.18,48.11,48.16,63832.0,46.5184,46.528,46.4604,46.5087,63832.0
2024-05-16 09:55:00,48.18,48.24,48.09,48.19,79341.0,46.528,46.586,46.4411,46.5377,79341.0
2024-05-16 10:00:00,48.19,48.27,48.18,48.26,64683.0,46.5377,46.6149,46.528,46.6053,64683.0
2024-05-16 10:05:00,48.26,48.3,48.2,48.29,30433.0,46.6053,46.6439,46.5473,46.6342,30433.0
2024-05-16 10:10:00,48.29,48.44,48.29,48.44,84337.0,46.6342,46.7791,46.6342,46.7791,84337.0
2024-05-16 10:15:00,48.44,48.49,48.39,48.43,79103.0,46.7791,46.8274,46.7308,46.7694,79103.0
2024-05-16 10:20:00,48.43,48.44,48.38,48.38,65264.0,46.7694,46.7791,46.7212,46.7212,65264.0
2024-05-16 10:25:00,48.38,48.42,48.34,48.41,195016.0,46.7212,46.7598,46.6825,46.7501,195016.0
2024-05-16 10:30:00,48.4,48.49,48.39,48.41,163057.0,46.7405,46.8274,46.7308,46.7501,163057.0
2024-05-16 10:35:00,48.41,48.46,48.4,48.43,80677.0,46.7501,46.7984,46.7405,46.7694,80677.0
2024-05-16 10:40:00,48.42,48.46,48.37,48.39,69115.0,46.7598,46.7984,46.7115,46.7308,69115.0
2024-05-16 10:45:00,48.4,48.45,48.36,48.44,311430.0,46.7405,46.7888,46.7018,46.7791,311430.0
2024-05-16 10:50:00,48.44,48.55,48.4,48.53,232190.0,46.7791,46.8853,46.7405,46.866,232190.0
2024-05-16 10:55:00,48.52,48.62,48.49,48.61,82234.0,46.8564,46.9529,46.8274,46.9433,82234.0
2024-05-16 11:00:00,48.61,48.66,48.55,48.61,148735.0,46.9433,46.9916,46.8853,46.9433,148735.0
2024-05-16 11:05:00,48.61,48.61,48.51,48.55,73200.0,46.9433,46.9433,46.8467,46.8853,73200.0
2024-05-16 11:10:00,48.55,48.56,48.4,48.4,63087.0,46.8853,46.895,46.7405,46.7405,63087.0
2024-05-16 11:15:00,48.4,48.44,48.32,48.4,145100.0,46.7405,46.7791,46.6632,46.7405,145100.0
2024-05-16 11:20:00,48.4,48.42,48.32,48.37,60540.0,46.7405,46.7598,46.6632,46.7115,60540.0
2024-05-16 11:25:00,48.37,48.37,48.26,48.29,42380.0,46.7115,46.7115,46.6053,46.6342,42380.0
2024-05-16 11:30:00,48.28,48.31,48.25,48.29,69089.0,46.6246,46.6536,46.5956,46.6342,69089.0
2024-05-16 11:35:00,48.29,48.29,48.21,48.28,47842.0,46.6342,46.6342,46.557,46.6246,47842.0
2024-05-16 11:40:00,48.29,48.38,48.27,48.38,39354.0,46.6342,46.7212,46.6149,46.7212,39354.0
2024-05-16 11:45:00,48.38,48.41,48.33,48.39,55228.0,46.7212,46.7501,46.6729,46.7308,55228.0
2024-05-16 11:50:00,48.39,48.42,48.34,48.41,35879.0,46.7308,46.7598,46.6825,46.7501,35879.0
2024-05-16 11:55:00,48.41,48.42,48.37,48.4,30832.0,46.7501,46.7598,46.7115,46.7405,30832.0
2024-05-16 12:00:00,48.4,48.43,48.35,48.41,36878.0,46.7405,46.7694,46.6922,46.7501,36878.0
2024-05-16 12:05:00,48.41,48.44,48.36,48.4,43015.0,46.7501,46.7791,46.7018,46.7405,43015.0
2024-05-16 12:10:00,48.4,48.43,48.38,48.43,109586.0,46.7405,46.7694,46.7212,46.7694,109586.0
2024-05-16 12:15:00,48.44,48.44,48.39,48.4,43034.0,46.7791,46.7791,46.7308,46.7405,43034.0
2024-05-16 12:20:00,48.39,48.47,48.38,48.46,30518.0,46.7308,46.8081,46.7212,46.7984,30518.0
2024-05-16 12:25:00,48.45,48.45,48.4,48.43,20886.0,46.7888,46.7888,46.7405,46.7694,20886.0
2024-05-16 12:30:00,48.43,48.47,48.36,48.46,49083.0,46.7694,46.8081,46.7018,46.7984,49083.0
2024-05-16 12:35:00,48.46,48.46,48.41,48.43,21088.0,46.7984,46.7984,46.7501,46.7694,21088.0
2024-05-16 12:40:00,48.42,48.44,48.4,48.41,25965.0,46.7598,46.7791,46.7405,46.7501,25965.0
2024-05-16 12:45:00,48.4,48.41,48.38,48.4,31195.0,46.7405,46.7501,46.7212,46.7405,31195.0
2024-05-16 12:50:00,48.4,48.43,48.37,48.39,92166.0,46.7405,46.7694,46.7115,46.7308,92166.0
2024-05-16 12:55:00,48.39,48.44,48.34,48.34,60914.0,46.7308,46.7791,46.6825,46.6825,60914.0
2024-05-16 13:00:00,48.35,48.37,48.33,48.34,29499.0,46.6922,46.7115,46.6729,46.6825,29499.0
2024-05-16 13:05:00,48.33,48.35,48.29,48.34,19335.0,46.6729,46.6922,46.6342,46.6825,19335.0
2024-05-16 13:10:00,48.34,48.34,48.3,48.32,29501.0,46.6825,46.6825,46.6439,46.6632,29501.0
2024-05-16 13:15:00,48.31,48.35,48.31,48.34,26207.0,46.6536,46.6922,46.6536,46.6825,26207.0
2024-05-16 13:20:00,48.34,48.36,48.27,48.29,46051.0,46.6825,46.7018,46.6149,46.6342,46051.0
2024-05-16 13:25:00,48.28,48.34,48.27,48.32,16028.0,46.6246,46.6825,46.6149,46.6632,16028.0
2024-05-16 13:30:00,48.32,48.34,48.31,48.34,17206.0,46.6632,46.6825,46.6536,46.6825,17206.0
2024-05-16 13:35:00,48.33,48.35,48.3,48.31,16470.0,46.6729,46.6922,46.6439,46.6536,16470.0
2024-05-16 13:40:00,48.31,48.31,48.27,48.3,21712.0,46.6536,46.6536,46.6149,46.6439,21712.0
2024-05-16 13:45:00,48.29,48.29,48.21,48.22,15454.0,46.6342,46.6342,46.557,46.5666,15454.0
2024-05-16 13:50:00,48.22,48.26,48.21,48.25,13679.0,46.5666,46.6053,46.557,46.5956,13679.0
2024-05-16 13:55:00,48.25,48.27,48.23,48.26,18323.0,46.5956,46.6149,46.5763,46.6053,18323.0
2024-05-16 14:00:00,48.26,48.28,48.25,48.27,13458.0,46.6053,46.6246,46.5956,46.6149,13458.0
2024-05-16 14:05:00,48.26,48.27,48.2,48.22,20000.0,46.6053,46.6149,46.5473,46.5666,20000.0
2024-05-16 14:10:00,48.22,48.23,48.18,48.2,37778.0,46.5666,46.5763,46.528,46.5473,37778.0
2024-05-16 14:15:00,48.2,48.22,48.18,48.21,17399.0,46.5473,46.5666,46.528,46.557,17399.0
2024-05-16 14:20:00,48.21,48.26,48.2,48.26,16390.0,46.557,46.6053,46.5473,46.6053,16390.0
2024-05-16 14:25:00,48.26,48.29,48.25,48.26,35099.0,46.6053,46.6342,46.5956,46.6053,35099.0
2024-05-16 14:30:00,48.25,48.31,48.25,48.29,24415.0,46.5956,46.6536,46.5956,46.6342,24415.0
2024-05-16 14:35:00,48.3,48.3,48.26,48.29,27110.0,46.6439,46.6439,46.6053,46.6342,27110.0
2024-05-16 14:40:00,48.29,48.31,48.28,48.3,17406.0,46.6342,46.6536,46.6246,46.6439,17406.0
2024-05-16 14:45:00,48.3,48.32,48.28,48.3,20082.0,46.6439,46.6632,46.6246,46.6439,20082.0
2024-05-16 14:50:00,48.3,48.36,48.29,48.36,22010.0,46.6439,46.7018,46.6342,46.7018,22010.0
2024-05-16 14:55:00,48.36,48.39,48.35,48.39,24236.0,46.7018,46.7308,46.6922,46.7308,24236.0
2024-05-16 15:00:00,48.39,48.41,48.35,48.4,47210.0,46.7308,46.7501,46.6922,46.7405,47210.0
2024-05-16 15:05:00,48.4,48.46,48.37,48.46,89120.0,46.7405,46.7984,46.7115,46.7984,89120.0
2024-05-16 15:10:00,48.46,48.47,48.42,48.47,42149.0,46.7984,46.8081,46.7598,46.8081,42149.0
2024-05-16 15:15:00,48.46,48.48,48.44,48.47,38552.0,46.7984,46.8177,46.7791,46.8081,38552.0
2024-05-16 15:20:00,48.46,48.52,48.45,48.48,88176.0,46.7984,46.8564,46.7888,46.8177,88176.0
2024-05-16 15:25:00,48.48,48.5,48.47,48.49,27288.0,46.8177,46.837,46.8081,46.8274,27288.0
2024-05-16 15:30:00,48.49,48.53,48.46,48.51,78879.0,46.8274,46.866,46.7984,46.8467,78879.0
2024-05-16 15:35:00,48.51,48.54,48.47,48.5,54903.0,46.8467,46.8757,46.8081,46.837,54903.0
2024-05-16 15:40:00,48.5,48.5,48.47,48.48,49842.0,46.837,46.837,46.8081,46.8177,49842.0
2024-05-16 15:45:00,48.48,48.49,48.4,48.43,91802.0,46.8177,46.8274,46.7405,46.7694,91802.0
2024-05-16 15:50:00,48.44,48.53,48.42,48.5,190546.0,46.7791,46.866,46.7598,46.837,190546.0
2024-05-16 15:55:00,48.5,48.5,48.41,48.44,428848.0,46.837,46.837,46.7501,46.7791,428848.0
2024-05-17 09:30:00,48.7,48.77,48.44,48.55,327577.0,47.0302,47.0978,46.7791,46.8853,327577.0
2024-05-17 09:35:00,48.55,48.55,48.3,48.4,53446.0,46.8853,46.8853,46.6439,46.7405,53446.0
2024-05-17 09:40:00,48.39,48.43,48.29,48.32,63923.0,46.7308,46.7694,46.6342,46.6632,63923.0
2024-05-17 09:45:00,48.33,48.41,48.29,48.4,37797.0,46.6729,46.7501,46.6342,46.7405,37797.0
2024-05-17 09:50:00,48.4,48.43,48.34,48.38,36781.0,46.7405,46.7694,46.6825,46.7212,36781.0
2024-05-17 09:55:00,48.37,48.43,48.31,48.32,44885.0,46.7115,46.7694,46.6536,46.6632,44885.0
2024-05-17 10:00:00,48.32,48.41,48.3,48.41,47550.0,46.6632,46.7501,46.6439,46.7501,47550.0
2024-05-17 10:05:00,48.42,48.51,48.42,48.45,60573.0,46.7598,46.8467,46.7598,46.7888,60573.0
2024-05-17 10:10:00,48.45,48.49,48.41,48.44,26546.0,46.7888,46.8274,46.7501,46.7791,26546.0
2024-05-17 10:15:00,48.43,48.52,48.42,48.51,32325.0,46.7694,46.8564,46.7598,46.8467,32325.0
2024-05-17 10:20:00,48.51,48.55,48.49,48.5,37351.0,46.8467,46.8853,46.8274,46.837,37351.0
2024-05-17 10:25:00,48.49,48.53,48.47,48.51,15486.0,46.8274,46.866,46.8081,46.8467,15486.0
2024-05-17 10:30:00,48.51,48.52,48.35,48.35,35755.0,46.8467,46.8564,46.6922,46.6922,35755.0
2024-05-17 10:35:00,48.37,48.41,48.35,48.39,35350.0,46.7115,46.7501,46.6922,46.7308,35350.0
2024-05-17 10:40:00,48.4,48.41,48.35,48.41,25392.0,46.7405,46.7501,46.6922,46.7501,25392.0
2024-05-17 10:45:00,48.41,48.47,48.41,48.46,28753.0,46.7501,46.8081,46.7501,46.7984,28753.0
2024-05-17 10:50:00,48.47,48.5,48.43,48.49,39244.0,46.8081,46.837,46.7694,46.8274,39244.0
2024-05-17 10:55:00,48.48,48.49,48.43,48.47,32777.0,46.8177,46.8274,46.7694,46.8081,32777.0
2024-05-17 11:00:00,48.48,48.52,48.46,48.49,45454.0,46.8177,46.8564,46.7984,46.8274,45454.0
2024-05-17 11:05:00,48.5,48.55,48.48,48.48,69793.0,46.837,46.8853,46.8177,46.8177,69793.0
2024-05-17 11:10:00,48.48,48.54,48.46,48.49,33201.0,46.8177,46.8757,46.7984,46.8274,33201.0
2024-05-17 11:15:00,48.49,48.55,48.47,48.52,26036.0,46.8274,46.8853,46.8081,46.8564,26036.0
2024-05-17 11:20:00,48.52,48.52,48.42,48.45,27068.0,46.8564,46.8564,46.7598,46.7888,27068.0
2024-05-17 11:25:00,48.45,48.46,48.41,48.41,22229.0,46.7888,46.7984,46.7501,46.7501,22229.0
2024-05-17 11:30:00,48.41,48.42,48.34,48.37,21054.0,46.7501,46.7598,46.6825,46.7115,21054.0
2024-05-17 11:35:00,48.37,48.37,48.33,48.37,26331.0,46.7115,46.7115,46.6729,46.7115,26331.0
2024-05-17 11:40:00,48.37,48.37,48.34,48.36,23945.0,46.7115,46.7115,46.6825,46.7018,23945.0
2024-05-17 11:45:00,48.35,48.35,48.3,48.32,26127.0,46.6922,46.6922,46.6439,46.6632,26127.0
2024-05-17 11:50:00,48.32,48.35,48.31,48.34,19832.0,46.6632,46.6922,46.6536,46.6825,19832.0
2024-05-17 11:55:00,48.35,48.36,48.3,48.3,15382.0,46.6922,46.7018,46.6439,46.6439,15382.0
2024-05-17 12:00:00,48.3,48.35,48.3,48.33,18633.0,46.6439,46.6922,46.6439,46.6729,18633.0
2024-05-17 12:05:00,48.33,48.35,48.32,48.34,23842.0,46.6729,46.6922,46.6632,46.6825,23842.0
2024-05-17 12:10:00,48.34,48.35,48.32,48.34,12071.0,46.6825,46.6922,46.6632,46.6825,12071.0
2024-05-17 12:15:00,48.34,48.38,48.33,48.36,15210.0,46.6825,46.7212,46.6729,46.7018,15210.0
2024-05-17 12:20:00,48.37,48.38,48.33,48.38,17826.0,46.7115,46.7212,46.6729,46.7212,17826.0
2024-05-17 12:25:00,48.37,48.41,48.33,48.34,50090.0,46.7115,46.7501,46.6729,46.6825,50090.0
2024-05-17 12:30:00,48.34,48.37,48.33,48.36,14247.0,46.6825,46.7115,46.6729,46.7018,14247.0
2024-05-17 12:35:00,48.37,48.41,48.35,48.39,25163.0,46.7115,46.7501,46.6922,46.7308,25163.0
2024-05-17 12:40:00,48.4,48.4,48.34,48.34,21592.0,46.7405,46.7405,46.6825,46.6825,21592.0
2024-05-17 12:45:00,48.34,48.37,48.31,48.36,26179.0,46.6825,46.7115,46.6536,46.7018,26179.0
2024-05-17 12:50:00,48.37,48.4,48.36,48.4,21789.0,46.7115,46.7405,46.7018,46.7405,21789.0
2024-05-17 12:55:00,48.39,48.41,48.38,48.4,17125.0,46.7308,46.7501,46.7212,46.7405,17125.0
2024-05-17 13:00:00,48.4,48.43,48.39,48.42,22264.0,46.7405,46.7694,46.7308,46.7598,22264.0
2024-05-17 13:05:00,48.42,48.46,48.42,48.44,21536.0,46.7598,46.7984,46.7598,46.7791,21536.0
2024-05-17 13:10:00,48.43,48.45,48.39,48.41,53061.0,46.7694,46.7888,46.7308,46.7501,53061.0
2024-05-17 13:15:00,48.4,48.45,48.39,48.43,38714.0,46.7405,46.7888,46.7308,46.7694,38714.0
2024-05-17 13:20:00,48.43,48.45,48.4,48.43,24040.0,46.7694,46.7888,46.7405,46.7694,24040.0
2024-05-17 13:25:00,48.42,48.47,48.42,48.44,35291.0,46.7598,46.8081,46.7598,46.7791,35291.0
2024-05-17 13:30:00,48.45,48.46,48.41,48.45,40030.0,46.7888,46.7984,46.7501,46.7888,40030.0
2024-05-17 13:35:00,48.44,48.55,48.42,48.54,85073.0,46.7791,46.8853,46.7598,46.8757,85073.0
2024-05-17 13:40:00,48.54,48.56,48.52,48.55,21274.0,46.8757,46.895,46.8564,46.8853,21274.0
2024-05-17 13:45:00,48.54,48.54,48.51,48.53,13970.0,46.8757,46.8757,46.8467,46.866,13970.0
2024-05-17 13:50:00,48.53,48.55,48.52,48.53,14648.0,46.866,46.8853,46.8564,46.866,14648.0
2024-05-17 13:55:00,48.53,48.55,48.52,48.53,11722.0,46.866,46.8853,46.8564,46.866,11722.0
2024-05-17 14:00:00,48.54,48.55,48.5,48.53,22690.0,46.8757,46.8853,46.837,46.866,22690.0
2024-05-17 14:05:00,48.53,48.57,48.53,48.54,22424.0,46.866,46.9046,46.866,46.8757,22424.0
2024-05-17 14:10:00,48.55,48.55,48.47,48.48,43781.0,46.8853,46.8853,46.8081,46.8177,43781.0
2024-05-17 14:15:00,48.47,48.49,48.44,48.48,28619.0,46.8081,46.8274,46.7791,46.8177,28619.0
2024-05-17 14:20:00,48.48,48.49,48.45,48.49,34412.0,46.8177,46.8274,46.7888,46.8274,34412.0
2024-05-17 14:25:00,48.49,48.54,48.49,48.54,74199.0,46.8274,46.8757,46.8274,46.8757,74199.0
2024-05-17 14:30:00,48.54,48.57,48.53,48.57,53994.0,46.8757,46.9046,46.866,46.9046,53994.0
2024-05-17 14:35:00,48.57,48.6,48.55,48.59,173435.0,46.9046,46.9336,46.8853,46.924,173435.0
2024-05-17 14:40:00,48.59,48.6,48.53,48.54,31258.0,46.924,46.9336,46.866,46.8757,31258.0
2024-05-17 14:45:00,48.54,48.56,48.53,48.55,23695.0,46.8757,46.895,46.866,46.8853,23695.0
2024-05-17 14:50:00,48.55,48.57,48.54,48.57,24796.0,46.8853,46.9046,46.8757,46.9046,24796.0
2024-05-17 14:55:00,48.56,48.61,48.55,48.57,37310.0,46.895,46.9433,46.8853,46.9046,37310.0
2024-05-17 15:00:00,48.57,48.58,48.51,48.53,83438.0,46.9046,46.9143,46.8467,46.866,83438.0
2024-05-17 15:05:00,48.52,48.54,48.5,48.51,32025.0,46.8564,46.8757,46.837,46.8467,32025.0
2024-05-17 15:10:00,48.51,48.54,48.5,48.53,49400.0,46.8467,46.8757,46.837,46.866,49400.0
2024-05-17 15:15:00,48.54,48.56,48.53,48.54,58889.0,46.8757,46.895,46.866,46.8757,58889.0
2024-05-17 15:20:00,48.54,48.61,48.54,48.59,51857.0,46.8757,46.9433,46.8757,46.924,51857.0
2024-05-17 15:25:00,48.59,48.6,48.56,48.58,21524.0,46.924,46.9336,46.895,46.9143,21524.0
2024-05-17 15:30:00,48.58,48.59,48.51,48.52,42313.0,46.9143,46.924,46.8467,46.8564,42313.0
2024-05-17 15:35:00,48.52,48.54,48.49,48.54,68747.0,46.8564,46.8757,46.8274,46.8757,68747.0
2024-05-17 15:40:00,48.53,48.57,48.52,48.54,113420.0,46.866,46.9046,46.8564,46.8757,113420.0
2024-05-17 15:45:00,48.54,48.54,48.49,48.5,84168.0,46.8757,46.8757,46.8274,46.837,84168.0
2024-05-17 15:50:00,48.5,48.55,48.47,48.5,209158.0,46.837,46.8853,46.8081,46.837,209158.0
2024-05-17 15:55:00,48.5,48.6,48.49,48.59,429633.0,46.837,46.9336,46.8274,46.924,429633.0
2024-05-20 09:30:00,48.6,48.67,48.34,48.42,151146.0,46.9336,47.0012,46.6825,46.7598,151146.0
2024-05-20 09:35:00,48.43,48.5,48.26,48.33,45456.0,46.7694,46.837,46.6053,46.6729,45456.0
2024-05-20 09:40:00,48.34,48.34,48.06,48.08,112978.0,46.6825,46.6825,46.4121,46.4314,112978.0
2024-05-20 09:45:00,48.07,48.27,48.07,48.14,60273.0,46.4218,46.6149,46.4218,46.4894,60273.0
2024-05-20 09:50:00,48.16,48.24,48.14,48.23,38044.0,46.5087,46.586,46.4894,46.5763,38044.0
2024-05-20 09:55:00,48.24,48.32,48.2,48.31,55842.0,46.586,46.6632,46.5473,46.6536,55842.0
2024-05-20 10:00:00,48.32,48.35,48.26,48.32,53682.0,46.6632,46.6922,46.6053,46.6632,53682.0
2024-05-20 10:05:00,48.33,48.47,48.32,48.46,46795.0,46.6729,46.8081,46.6632,46.7984,46795.0
2024-05-20 10:10:00,48.45,48.52,48.43,48.5,75953.0,46.7888,46.8564,46.7694,46.837,75953.0
2024-05-20 10:15:00,48.5,48.52,48.44,48.47,101953.0,46.837,46.8564,46.7791,46.8081,101953.0
2024-05-20 10:20:00,48.47,48.49,48.37,48.38,45595.0,46.8081,46.8274,46.7115,46.7212,45595.0
2024-05-20 10:25:00,48.37,48.44,48.33,48.44,65474.0,46.7115,46.7791,46.6729,46.7791,65474.0
2024-05-20 10:30:00,48.44,48.46,48.41,48.41,43855.0,46.7791,46.7984,46.7501,46.7501,43855.0
2024-05-20 10:35:00,48.41,48.44,48.37,48.39,35132.0,46.7501,46.7791,46.7115,46.7308,35132.0
2024-05-20 10:40:00,48.38,48.41,48.31,48.32,62394.0,46.7212,46.7501,46.6536,46.6632,62394.0
2024-05-20 10:45:00,48.32,48.37,48.3,48.34,37823.0,46.6632,46.7115,46.6439,46.6825,37823.0
2024-05-20 10:50:00,48.34,48.35,48.27,48.33,86761.0,46.6825,46.6922,46.6149,46.6729,86761.0
2024-05-20 10:55:00,48.33,48.36,48.29,48.34,100732.0,46.6729,46.7018,46.6342,46.6825,100732.0
2024-05-20 11:00:00,48.34,48.38,48.31,48.32,89172.0,46.6825,46.7212,46.6536,46.6632,89172.0
2024-05-20 11:05:00,48.32,48.33,48.27,48.33,41495.0,46.6632,46.6729,46.6149,46.6729,41495.0
2024-05-20 11:10:00,48.33,48.35,48.26,48.28,27325.0,46.6729,46.6922,46.6053,46.6246,27325.0
2024-05-20 11:15:00,48.28,48.28,48.21,48.23,33270.0,46.6246,46.6246,46.557,46.5763,33270.0
2024-05-20 11:20:00,48.24,48.27,48.21,48.25,56737.0,46.586,46.6149,46.557,46.5956,56737.0
2024-05-20 11:25:00,48.25,48.26,48.22,48.26,38565.0,46.5956,46.6053,46.5666,46.6053,38565.0
2024-05-20 11:30:00,48.26,48.27,48.23,48.25,41981.0,46.6053,46.6149,46.5763,46.5956,41981.0
2024-05-20 11:35:00,48.26,48.28,48.18,48.21,50316.0,46.6053,46.6246,46.528,46.557,50316.0
2024-05-20 11:40:00,48.21,48.28,48.2,48.28,56483.0,46.557,46.6246,46.5473,46.6246,56483.0
2024-05-20 11:45:00,48.29,48.29,48.24,48.29,40306.0,46.6342,46.6342,46.586,46.6342,40306.0
2024-05-20 11:50:00,48.29,48.33,48.28,48.32,21440.0,46.6342,46.6729,46.6246,46.6632,21440.0
2024-05-20 11:55:00,48.32,48.36,48.3,48.34,31937.0,46.6632,46.7018,46.6439,46.6825,31937.0
2024-05-20 12:00:00,48.34,48.39,48.32,48.39,38662.0,46.6825,46.7308,46.6632,46.7308,38662.0
2024-05-20 12:05:00,48.38,48.39,48.33,48.33,17196.0,46.7212,46.7308,46.6729,46.6729,17196.0
2024-05-20 12:10:00,48.33,48.34,48.26,48.28,19460.0,46.6729,46.6825,46.6053,46.6246,19460.0
2024-05-20 12:15:00,48.27,48.28,48.24,48.25,26318.0,46.6149,46.6246,46.586,46.5956,26318.0
2024-05-20 12:20:00,48.25,48.25,48.22,48.24,23019.0,46.5956,46.5956,46.5666,46.586,23019.0
2024-05-20 12:25:00,48.24,48.27,48.22,48.25,20361.0,46.586,46.6149,46.5666,46.5956,20361.0
2024-05-20 12:30:00,48.24,48.26,48.23,48.24,19399.0,46.586,46.6053,46.5763,46.586,19399.0
2024-05-20 12:35:00,48.24,48.24,48.2,48.21,21314.0,46.586,46.586,46.5473,46.557,21314.0
2024-05-20 12:40:00,48.21,48.23,48.16,48.18,38866.0,46.557,46.5763,46.5087,46.528,38866.0
2024-05-20 12:45:00,48.19,48.22,48.17,48.22,28633.0,46.5377,46.5666,46.5184,46.5666,28633.0
2024-05-20 12:50:00,48.21,48.22,48.21,48.21,16271.0,46.557,46.5666,46.557,46.557,16271.0
2024-05-20 12:55:00,48.21,48.23,48.17,48.19,30242.0,46.557,46.5763,46.5184,46.5377,30242.0
2024-05-20 13:00:00,48.19,48.2,48.15,48.16,41967.0,46.5377,46.5473,46.499,46.5087,41967.0
2024-05-20 13:05:00,48.16,48.17,48.15,48.16,22332.0,46.5087,46.5184,46.499,46.5087,22332.0
2024-05-20 13:10:00,48.16,48.16,48.11,48.12,43829.0,46.5087,46.5087,46.4604,46.4701,43829.0
2024-05-20 13:15:00,48.12,48.14,48.1,48.14,91854.0,46.4701,46.4894,46.4508,46.4894,91854.0
2024-05-20 13:20:00,48.14,48.14,48.11,48.12,25152.0,46.4894,46.4894,46.4604,46.4701,25152.0
2024-05-20 13:25:00,48.12,48.13,48.02,48.02,52875.0,46.4701,46.4797,46.3735,46.3735,52875.0
2024-05-20 13:30:00,48.02,48.04,47.93,48.02,116687.0,46.3735,46.3928,46.2866,46.3735,116687.0
2024-05-20 13:35:00,48.02,48.06,48.02,48.04,36859.0,46.3735,46.4121,46.3735,46.3928,36859.0
2024-05-20 13:40:00,48.05,48.06,48.01,48.04,65699.0,46.4025,46.4121,46.3638,46.3928,65699.0
2024-05-20 13:45:00,48.04,48.06,48.02,48.02,44789.0,46.3928,46.4121,46.3735,46.3735,44789.0
2024-05-20 13:50:00,48.02,48.04,47.98,48.0,47937.0,46.3735,46.3928,46.3349,46.3542,47937.0
2024-05-20 13:55:00,47.99,48.01,47.95,47.97,77171.0,46.3445,46.3638,46.3059,46.3252,77171.0
2024-05-20 14:00:00,47.98,47.99,47.91,47.92,59497.0,46.3349,46.3445,46.2673,46.2769,59497.0
2024-05-20 14:05:00,47.92,47.97,47.87,47.92,53552.0,46.2769,46.3252,46.2286,46.2769,53552.0
2024-05-20 14:10:00,47.91,47.97,47.89,47.96,59996.0,46.2673,46.3252,46.248,46.3156,59996.0
2024-05-20 14:15:00,47.96,47.98,47.9,47.94,35920.0,46.3156,46.3349,46.2576,46.2962,35920.0
2024-05-20 14:20:00,47.95,48.0,47.93,47.99,39613.0,46.3059,46.3542,46.2866,46.3445,39613.0
2024-05-20 14:25:00,47.99,48.05,47.99,48.05,26911.0,46.3445,46.4025,46.3445,46.4025,26911.0
2024-05-20 14:30:00,48.05,48.07,48.03,48.03,31736.0,46.4025,46.4218,46.3832,46.3832,31736.0
2024-05-20 14:35:00,48.03,48.07,48.03,48.03,68859.0,46.3832,46.4218,46.3832,46.3832,68859.0
2024-05-20 14:40:00,48.03,48.06,48.03,48.05,41573.0,46.3832,46.4121,46.3832,46.4025,41573.0
2024-05-20 14:45:00,48.05,48.08,48.03,48.08,94001.0,46.4025,46.4314,46.3832,46.4314,94001.0
2024-05-20 14:50:00,48.08,48.08,47.98,47.99,76162.0,46.4314,46.4314,46.3349,46.3445,76162.0
2024-05-20 14:55:00,48.0,48.01,47.95,47.98,61546.0,46.3542,46.3638,46.3059,46.3349,61546.0
2024-05-20 15:00:00,47.98,48.04,47.97,48.01,53392.0,46.3349,46.3928,46.3252,46.3638,53392.0
2024-05-20 15:05:00,48.01,48.04,48.0,48.03,70920.0,46.3638,46.3928,46.3542,46.3832,70920.0
2024-05-20 15:10:00,48.02,48.03,47.99,48.01,65419.0,46.3735,46.3832,46.3445,46.3638,65419.0
2024-05-20 15:15:00,48.01,48.03,47.98,47.98,57318.0,46.3638,46.3832,46.3349,46.3349,57318.0
2024-05-20 15:20:00,47.98,48.01,47.98,48.0,69960.0,46.3349,46.3638,46.3349,46.3542,69960.0
2024-05-20 15:25:00,48.0,48.04,47.99,48.0,53352.0,46.3542,46.3928,46.3445,46.3542,53352.0
2024-05-20 15:30:00,48.01,48.03,47.98,48.03,63919.0,46.3638,46.3832,46.3349,46.3832,63919.0
2024-05-20 15:35:00,48.03,48.08,48.0,48.06,117973.0,46.3832,46.4314,46.3542,46.4121,117973.0
2024-05-20 15:40:00,48.07,48.09,48.06,48.08,70114.0,46.4218,46.4411,46.4121,46.4314,70114.0
2024-05-20 15:45:00,48.07,48.16,48.06,48.16,127676.0,46.4218,46.5087,46.4121,46.5087,127676.0
2024-05-20 15:50:00,48.16,48.18,48.14,48.16,196320.0,46.5087,46.528,46.4894,46.5087,196320.0
2024-05-20 15:55:00,48.16,48.24,48.13,48.24,384303.0,46.5087,46.586,46.4797,46.586,384303.0
2024-05-21 09:30:00,48.24,48.38,48.2,48.27,244571.0,46.586,46.7212,46.5473,46.6149,244571.0
2024-05-21 09:35:00,48.3,48.35,48.23,48.32,54878.0,46.6439,46.6922,46.5763,46.6632,54878.0
2024-05-21 09:40:00,48.33,48.55,48.32,48.54,117506.0,46.6729,46.8853,46.6632,46.8757,117506.0
2024-05-21 09:45:00,48.55,48.73,48.55,48.6,107797.0,46.8853,47.0592,46.8853,46.9336,107797.0
2024-05-21 09:50:00,48.62,48.78,48.6,48.75,136166.0,46.9529,47.1074,46.9336,47.0785,136166.0
2024-05-21 09:55:00,48.75,48.81,48.65,48.73,93655.0,47.0785,47.1364,46.9819,47.0592,93655.0
2024-05-21 10:00:00,48.73,48.75,48.58,48.59,84282.0,47.0592,47.0785,46.9143,46.924,84282.0
2024-05-21 10:05:00,48.58,48.67,48.55,48.65,135524.0,46.9143,47.0012,46.8853,46.9819,135524.0
2024-05-21 10:10:00,48.66,48.8,48.66,48.78,136625.0,46.9916,47.1268,46.9916,47.1074,136625.0
2024-05-21 10:15:00,48.79,48.89,48.78,48.89,111270.0,47.1171,47.2137,47.1074,47.2137,111270.0
2024-05-21 10:20:00,48.88,48.91,48.76,48.88,127496.0,47.204,47.233,47.0881,47.204,127496.0
2024-05-21 10:25:00,48.89,48.98,48.88,48.97,66477.0,47.2137,47.3006,47.204,47.2909,66477.0
2024-05-21 10:30:00,48.97,49.05,48.95,49.05,167751.0,47.2909,47.3682,47.2716,47.3682,167751.0
2024-05-21 10:35:00,49.05,49.12,49.01,49.07,62534.0,47.3682,47.4358,47.3296,47.3875,62534.0
2024-05-21 10:40:00,49.08,49.12,49.0,49.05,167274.0,47.3972,47.4358,47.3199,47.3682,167274.0
2024-05-21 10:45:00,49.06,49.1,49.01,49.03,71127.0,47.3778,47.4165,47.3296,47.3489,71127.0
2024-05-21 10:50:00,49.03,49.05,49.0,49.04,56210.0,47.3489,47.3682,47.3199,47.3585,56210.0
2024-05-21 10:55:00,49.03,49.06,49.01,49.02,62445.0,47.3489,47.3778,47.3296,47.3392,62445.0
2024-05-21 11:00:00,49.02,49.04,49.0,49.01,71106.0,47.3392,47.3585,47.3199,47.3296,71106.0
2024-05-21 11:05:00,49.01,49.03,49.0,49.02,58482.0,47.3296,47.3489,47.3199,47.3392,58482.0
2024-05-21 11:10:00,49.02,49.07,49.01,49.05,40073.0,47.3392,47.3875,47.3296,47.3682,40073.0
2024-05-21 11:15:00,49.05,49.06,49.01,49.03,28485.0,47.3682,47.3778,47.3296,47.3489,28485.0
2024-05-21 11:20:00,49.03,49.04,49.0,49.02,32277.0,47.3489,47.3585,47.3199,47.3392,32277.0
2024-05-21 11:25:00,49.02,49.05,48.93,48.94,47919.0,47.3392,47.3682,47.2523,47.262,47919.0
2024-05-21 11:30:00,48.93,48.94,48.83,48.84,47000.0,47.2523,47.262,47.1557,47.1654,47000.0
2024-05-21 11:35:00,48.83,48.83,48.7,48.7,54614.0,47.1557,47.1557,47.0302,47.0302,54614.0
2024-05-21 11:40:00,48.7,48.7,48.59,48.6,49738.0,47.0302,47.0302,46.924,46.9336,49738.0
2024-05-21 11:45:00,48.6,48.6,48.51,48.52,33230.0,46.9336,46.9336,46.8467,46.8564,33230.0
2024-05-21 11:50:00,48.52,48.53,48.48,48.52,27283.0,46.8564,46.866,46.8177,46.8564,27283.0
2024-05-21 11:55:00,48.52,48.53,48.45,48.48,31374.0,46.8564,46.866,46.7888,46.8177,31374.0
2024-05-21 12:00:00,48.48,48.48,48.39,48.41,38767.0,46.8177,46.8177,46.7308,46.7501,38767.0
2024-05-21 12:05:00,48.41,48.43,48.37,48.37,33906.0,46.7501,46.7694,46.7115,46.7115,33906.0
2024-05-21 12:10:00,48.37,48.39,48.31,48.31,24732.0,46.7115,46.7308,46.6536,46.6536,24732.0
2024-05-21 12:15:00,48.31,48.34,48.28,48.34,26400.0,46.6536,46.6825,46.6246,46.6825,26400.0
2024-05-21 12:20:00,48.34,48.34,48.25,48.25,29198.0,46.6825,46.6825,46.5956,46.5956,29198.0
2024-05-21 12:25:00,48.26,48.28,48.23,48.27,34600.0,46.6053,46.6246,46.5763,46.6149,34600.0
2024-05-21 12:30:00,48.27,48.31,48.26,48.31,76187.0,46.6149,46.6536,46.6053,46.6536,76187.0
2024-05-21 12:35:00,48.32,48.41,48.29,48.39,62382.0,46.6632,46.7501,46.6342,46.7308,62382.0
2024-05-21 12:40:00,48.4,48.4,48.35,48.36,16633.0,46.7405,46.7405,46.6922,46.7018,16633.0
2024-05-21 12:45:00,48.35,48.4,48.34,48.38,26661.0,46.6922,46.7405,46.6825,46.7212,26661.0
2024-05-21 12:50:00,48.38,48.42,48.38,48.41,17190.0,46.7212,46.7598,46.7212,46.7501,17190.0
2024-05-21 12:55:00,48.41,48.43,48.4,48.43,17396.0,46.7501,46.7694,46.7405,46.7694,17396.0
2024-05-21 13:00:00,48.43,48.43,48.39,48.42,31709.0,46.7694,46.7694,46.7308,46.7598,31709.0
2024-05-21 13:05:00,48.43,48.45,48.42,48.43,44224.0,46.7694,46.7888,46.7598,46.7694,44224.0
2024-05-21 13:10:00,48.43,48.44,48.39,48.43,17347.0,46.7694,46.7791,46.7308,46.7694,17347.0
2024-05-21 13:15:00,48.44,48.48,48.43,48.47,21425.0,46.7791,46.8177,46.7694,46.8081,21425.0
2024-05-21 13:20:00,48.47,48.48,48.38,48.39,19575.0,46.8081,46.8177,46.7212,46.7308,19575.0
2024-05-21 13:25:00,48.39,48.43,48.38,48.41,24027.0,46.7308,46.7694,46.7212,46.7501,24027.0
2024-05-21 13:30:00,48.41,48.42,48.36,48.39,13776.0,46.7501,46.7598,46.7018,46.7308,13776.0
2024-05-21 13:35:00,48.39,48.41,48.38,48.41,11200.0,46.7308,46.7501,46.7212,46.7501,11200.0
2024-05-21 13:40:00,48.41,48.44,48.4,48.43,23344.0,46.7501,46.7791,46.7405,46.7694,23344.0
2024-05-21 13:45:00,48.43,48.43,48.38,48.41,15235.0,46.7694,46.7694,46.7212,46.7501,15235.0
2024-05-21 13:50:00,48.41,48.48,48.41,48.47,48367.0,46.7501,46.8177,46.7501,46.8081,48367.0
2024-05-21 13:55:00,48.47,48.51,48.45,48.48,46440.0,46.8081,46.8467,46.7888,46.8177,46440.0
2024-05-21 14:00:00,48.48,48.49,48.41,48.41,35549.0,46.8177,46.8274,46.7501,46.7501,35549.0
2024-05-21 14:05:00,48.42,48.49,48.42,48.48,19631.0,46.7598,46.8274,46.7598,46.8177,19631.0
2024-05-21 14:10:00,48.48,48.49,48.38,48.4,20223.0,46.8177,46.8274,46.7212,46.7405,20223.0
2024-05-21 14:15:00,48.41,48.46,48.41,48.45,24855.0,46.7501,46.7984,46.7501,46.7888,24855.0
2024-05-21 14:20:00,48.45,48.48,48.42,48.43,45988.0,46.7888,46.8177,46.7598,46.7694,45988.0
2024-05-21 14:25:00,48.44,48.47,48.42,48.44,26855.0,46.7791,46.8081,46.7598,46.7791,26855.0
2024-05-21 14:30:00,48.43,48.49,48.43,48.46,28930.0,46.7694,46.8274,46.7694,46.7984,28930.0
2024-05-21 14:35:00,48.46,48.48,48.42,48.44,28621.0,46.7984,46.8177,46.7598,46.7791,28621.0
2024-05-21 14:40:00,48.44,48.44,48.38,48.39,34866.0,46.7791,46.7791,46.7212,46.7308,34866.0
2024-05-21 14:45:00,48.4,48.43,48.39,48.43,19305.0,46.7405,46.7694,46.7308,46.7694,19305.0
2024-05-21 14:50:00,48.43,48.44,48.4,48.44,24553.0,46.7694,46.7791,46.7405,46.7791,24553.0
2024-05-21 14:55:00,48.43,48.44,48.42,48.42,18681.0,46.7694,46.7791,46.7598,46.7598,18681.0
2024-05-21 15:00:00,48.42,48.45,48.35,48.36,38519.0,46.7598,46.7888,46.6922,46.7018,38519.0
2024-05-21 15:05:00,48.36,48.41,48.35,48.39,38155.0,46.7018,46.7501,46.6922,46.7308,38155.0
2024-05-21 15:10:00,48.39,48.44,48.38,48.43,41926.0,46.7308,46.7791,46.7212,46.7694,41926.0
2024-05-21 15:15:00,48.42,48.44,48.4,48.43,34787.0,46.7598,46.7791,46.7405,46.7694,34787.0
2024-05-21 15:20:00,48.43,48.44,48.39,48.41,34178.0,46.7694,46.7791,46.7308,46.7501,34178.0
2024-05-21 15:25:00,48.41,48.45,48.39,48.45,25744.0,46.7501,46.7888,46.7308,46.7888,25744.0
2024-05-21 15:30:00,48.45,48.5,48.43,48.47,43250.0,46.7888,46.837,46.7694,46.8081,43250.0
2024-05-21 15:35:00,48.47,48.5,48.45,48.46,42903.0,46.8081,46.837,46.7888,46.7984,42903.0
2024-05-21 15:40:00,48.46,48.47,48.4,48.44,57272.0,46.7984,46.8081,46.7405,46.7791,57272.0
2024-05-21 15:45:00,48.43,48.45,48.35,48.35,55729.0,46.7694,46.7888,46.6922,46.6922,55729.0
2024-05-21 15:50:00,48.35,48.39,48.34,48.37,179778.0,46.6922,46.7308,46.6825,46.7115,179778.0
2024-05-21 15:55:00,48.37,48.39,48.27,48.3,358077.0,46.7115,46.7308,46.6149,46.6439,358077.0
2024-05-22 09:30:00,48.22,48.29,48.03,48.09,206287.0,46.5666,46.6342,46.3832,46.4411,206287.0
2024-05-22 09:35:00,48.11,48.12,47.82,47.94,123737.0,46.4604,46.4701,46.1804,46.2962,123737.0
2024-05-22 09:40:00,47.94,47.99,47.62,47.63,82840.0,46.2962,46.3445,45.9872,45.9969,82840.0
2024-05-22 09:45:00,47.63,47.64,47.43,47.47,116295.0,45.9969,46.0065,45.8037,45.8424,116295.0
2024-05-22 09:50:00,47.47,47.47,47.22,47.35,209020.0,45.8424,45.8424,45.6009,45.7265,209020.0
2024-05-22 09:55:00,47.36,47.38,47.29,47.34,105068.0,45.7361,45.7554,45.6685,45.7168,105068.0
2024-05-22 10:00:00,47.33,47.41,47.24,47.28,144332.0,45.7072,45.7844,45.6202,45.6589,144332.0
2024-05-22 10:05:00,47.28,47.31,47.05,47.1,106549.0,45.6589,45.6878,45.4368,45.4851,106549.0
2024-05-22 10:10:00,47.1,47.11,46.94,46.96,101012.0,45.4851,45.4947,45.3305,45.3499,101012.0
2024-05-22 10:15:00,46.95,47.04,46.94,47.0,88689.0,45.3402,45.4271,45.3305,45.3885,88689.0
2024-05-22 10:20:00,47.0,47.19,47.0,47.14,70179.0,45.3885,45.572,45.3885,45.5237,70179.0
2024-05-22 10:25:00,47.14,47.25,47.13,47.21,57952.0,45.5237,45.6299,45.514,45.5913,57952.0
2024-05-22 10:30:00,47.22,47.29,47.2,47.24,100418.0,45.6009,45.6685,45.5816,45.6202,100418.0
2024-05-22 10:35:00,47.25,47.25,47.13,47.15,92194.0,45.6299,45.6299,45.514,45.5333,92194.0
2024-05-22 10:40:00,47.15,47.2,47.14,47.18,105955.0,45.5333,45.5816,45.5237,45.5623,105955.0
2024-05-22 10:45:00,47.18,47.23,47.09,47.11,116551.0,45.5623,45.6106,45.4754,45.4947,116551.0
2024-05-22 10:50:00,47.11,47.12,47.06,47.08,70079.0,45.4947,45.5044,45.4464,45.4657,70079.0
2024-05-22 10:55:00,47.08,47.2,47.05,47.19,64175.0,45.4657,45.5816,45.4368,45.572,64175.0
2024-05-22 11:00:00,47.2,47.25,47.16,47.16,75342.0,45.5816,45.6299,45.543,45.543,75342.0
2024-05-22 11:05:00,47.16,47.22,47.15,47.22,68661.0,45.543,45.6009,45.5333,45.6009,68661.0
2024-05-22 11:10:00,47.21,47.21,47.06,47.11,45837.0,45.5913,45.5913,45.4464,45.4947,45837.0
2024-05-22 11:15:00,47.12,47.12,47.02,47.04,71463.0,45.5044,45.5044,45.4078,45.4271,71463.0
2024-05-22 11:20:00,47.03,47.03,46.87,46.91,147960.0,45.4175,45.4175,45.2629,45.3016,147960.0
2024-05-22 11:25:00,46.92,47.04,46.91,46.99,88586.0,45.3112,45.4271,45.3016,45.3788,88586.0
2024-05-22 11:30:00,47.0,47.01,46.93,46.97,55481.0,45.3885,45.3981,45.3209,45.3595,55481.0
2024-05-22 11:35:00,46.97,47.02,46.96,46.99,125608.0,45.3595,45.4078,45.3499,45.3788,125608.0
2024-05-22 11:40:00,47.0,47.05,46.99,47.03,92032.0,45.3885,45.4368,45.3788,45.4175,92032.0
2024-05-22 11:45:00,47.03,47.04,46.96,46.96,56011.0,45.4175,45.4271,45.3499,45.3499,56011.0
2024-05-22 11:50:00,46.97,46.97,46.83,46.87,74215.0,45.3595,45.3595,45.2243,45.2629,74215.0
2024-05-22 11:55:00,46.87,46.88,46.82,46.83,57066.0,45.2629,45.2726,45.2147,45.2243,57066.0
2024-05-22 12:00:00,46.84,46.84,46.77,46.84,96961.0,45.234,45.234,45.1664,45.234,96961.0
2024-05-22 12:05:00,46.84,46.87,46.82,46.86,45359.0,45.234,45.2629,45.2147,45.2533,45359.0
2024-05-22 12:10:00,46.86,46.89,46.81,46.84,57512.0,45.2533,45.2823,45.205,45.234,57512.0
2024-05-22 12:15:00,46.84,46.9,46.84,46.89,53454.0,45.234,45.2919,45.234,45.2823,53454.0
2024-05-22 12:20:00,46.9,47.07,46.89,47.04,65634.0,45.2919,45.4561,45.2823,45.4271,65634.0
2024-05-22 12:25:00,47.04,47.08,47.02,47.06,57538.0,45.4271,45.4657,45.4078,45.4464,57538.0
2024-05-22 12:30:00,47.06,47.09,47.01,47.01,47763.0,45.4464,45.4754,45.3981,45.3981,47763.0
2024-05-22 12:35:00,47.02,47.08,47.01,47.06,93854.0,45.4078,45.4657,45.3981,45.4464,93854.0
2024-05-22 12:40:00,47.07,47.08,46.98,47.08,93385.0,45.4561,45.4657,45.3692,45.4657,93385.0
2024-05-22 12:45:00,47.08,47.12,47.05,47.07,91214.0,45.4657,45.5044,45.4368,45.4561,91214.0
2024-05-22 12:50:00,47.08,47.08,47.02,47.03,40357.0,45.4657,45.4657,45.4078,45.4175,40357.0
2024-05-22 12:55:00,47.04,47.05,46.99,47.0,27338.0,45.4271,45.4368,45.3788,45.3885,27338.0
2024-05-22 13:00:00,47.0,47.02,46.93,47.02,56133.0,45.3885,45.4078,45.3209,45.4078,56133.0
2024-05-22 13:05:00,47.02,47.07,47.02,47.05,57802.0,45.4078,45.4561,45.4078,45.4368,57802.0
2024-05-22 13:10:00,47.04,47.05,46.99,47.0,30927.0,45.4271,45.4368,45.3788,45.3885,30927.0
2024-05-22 13:15:00,47.0,47.01,46.86,46.87,60229.0,45.3885,45.3981,45.2533,45.2629,60229.0
2024-05-22 13:20:00,46.87,46.89,46.82,46.87,53673.0,45.2629,45.2823,45.2147,45.2629,53673.0
2024-05-22 13:25:00,46.86,46.87,46.8,46.87,96939.0,45.2533,45.2629,45.1953,45.2629,96939.0
2024-05-22 13:30:00,46.86,46.9,46.86,46.87,37486.0,45.2533,45.2919,45.2533,45.2629,37486.0
2024-05-22 13:35:00,46.87,46.87,46.81,46.85,38118.0,45.2629,45.2629,45.205,45.2436,38118.0
2024-05-22 13:40:00,46.85,46.86,46.62,46.65,201182.0,45.2436,45.2533,45.0215,45.0505,201182.0
2024-05-22 13:45:00,46.65,46.69,46.64,46.68,66986.0,45.0505,45.0891,45.0408,45.0795,66986.0
2024-05-22 13:50:00,46.68,46.71,46.65,46.68,102171.0,45.0795,45.1084,45.0505,45.0795,102171.0
2024-05-22 13:55:00,46.67,46.7,46.65,46.69,64478.0,45.0698,45.0988,45.0505,45.0891,64478.0
2024-05-22 14:00:00,46.7,46.7,46.48,46.62,164785.0,45.0988,45.0988,44.8863,45.0215,164785.0
2024-05-22 14:05:00,46.61,46.63,46.57,46.62,41243.0,45.0119,45.0312,44.9732,45.0215,41243.0
2024-05-22 14:10:00,46.62,46.67,46.59,46.66,46250.0,45.0215,45.0698,44.9925,45.0601,46250.0
2024-05-22 14:15:00,46.67,46.69,46.58,46.59,116014.0,45.0698,45.0891,44.9829,44.9925,116014.0
2024-05-22 14:20:00,46.59,46.6,46.5,46.55,55083.0,44.9925,45.0022,44.9056,44.9539,55083.0
2024-05-22 14:25:00,46.54,46.55,46.45,46.45,63705.0,44.9443,44.9539,44.8573,44.8573,63705.0
2024-05-22 14:30:00,46.46,46.5,46.43,46.49,51090.0,44.867,44.9056,44.838,44.896,51090.0
2024-05-22 14:35:00,46.48,46.49,46.4,46.43,65124.0,44.8863,44.896,44.8091,44.838,65124.0
2024-05-22 14:40:00,46.43,46.46,46.34,46.36,124792.0,44.838,44.867,44.7511,44.7704,124792.0
2024-05-22 14:45:00,46.35,46.38,46.32,46.37,92264.0,44.7608,44.7897,44.7318,44.7801,92264.0
2024-05-22 14:50:00,46.37,46.37,46.25,46.26,95730.0,44.7801,44.7801,44.6642,44.6739,95730.0
2024-05-22 14:55:00,46.27,46.32,46.25,46.28,184738.0,44.6835,44.7318,44.6642,44.6932,184738.0
2024-05-22 15:00:00,46.29,46.35,46.28,46.32,186060.0,44.7028,44.7608,44.6932,44.7318,186060.0
2024-05-22 15:05:00,46.33,46.35,46.29,46.29,182828.0,44.7415,44.7608,44.7028,44.7028,182828.0
2024-05-22 15:10:00,46.3,46.39,46.28,46.32,153503.0,44.7125,44.7994,44.6932,44.7318,153503.0
2024-05-22 15:15:00,46.32,46.35,46.26,46.3,133907.0,44.7318,44.7608,44.6739,44.7125,133907.0
2024-05-22 15:20:00,46.3,46.38,46.29,46.36,134515.0,44.7125,44.7897,44.7028,44.7704,134515.0
2024-05-22 15:25:00,46.36,46.37,46.33,46.34,121028.0,44.7704,44.7801,44.7415,44.7511,121028.0
2024-05-22 15:30:00,46.33,46.4,46.3,46.39,230133.0,44.7415,44.8091,44.7125,44.7994,230133.0
2024-05-22 15:35:00,46.4,46.45,46.39,46.39,125350.0,44.8091,44.8573,44.7994,44.7994,125350.0
2024-05-22 15:40:00,46.4,46.43,46.38,46.41,192132.0,44.8091,44.838,44.7897,44.8187,192132.0
2024-05-22 15:45:00,46.41,46.47,46.34,46.36,216916.0,44.8187,44.8767,44.7511,44.7704,216916.0
2024-05-22 15:50:00,46.35,46.37,46.3,46.33,519547.0,44.7608,44.7801,44.7125,44.7415,519547.0
2024-05-22 15:55:00,46.33,46.5,46.32,46.49,733282.0,44.7415,44.9056,44.7318,44.896,733282.0
2024-05-23 09:30:00,46.62,47.06,46.51,47.05,308698.0,45.0215,45.4464,44.9153,45.4368,308698.0
2024-05-23 09:35:00,47.04,47.15,46.63,46.69,182160.0,45.4271,45.5333,45.0312,45.0891,182160.0
2024-05-23 09:40:00,46.68,46.86,46.59,46.74,111001.0,45.0795,45.2533,44.9925,45.1374,111001.0
2024-05-23 09:45:00,46.74,46.74,46.53,46.55,81757.0,45.1374,45.1374,44.9346,44.9539,81757.0
2024-05-23 09:50:00,46.55,46.55,46.4,46.51,66100.0,44.9539,44.9539,44.8091,44.9153,66100.0
2024-05-23 09:55:00,46.53,46.67,46.52,46.66,64064.0,44.9346,45.0698,44.9249,45.0601,64064.0
2024-05-23 10:00:00,46.66,46.67,46.38,46.43,158690.0,45.0601,45.0698,44.7897,44.838,158690.0
2024-05-23 10:05:00,46.44,46.49,46.39,46.48,92095.0,44.8477,44.896,44.7994,44.8863,92095.0
2024-05-23 10:10:00,46.48,46.53,46.43,46.48,40329.0,44.8863,44.9346,44.838,44.8863,40329.0
2024-05-23 10:15:00,46.48,46.5,46.39,46.4,72503.0,44.8863,44.9056,44.7994,44.8091,72503.0
2024-05-23 10:20:00,46.41,46.49,46.37,46.48,74411.0,44.8187,44.896,44.7801,44.8863,74411.0
2024-05-23 10:25:00,46.47,46.49,46.38,46.47,57561.0,44.8767,44.896,44.7897,44.8767,57561.0
2024-05-23 10:30:00,46.48,46.48,46.31,46.33,76828.0,44.8863,44.8863,44.7221,44.7415,76828.0
2024-05-23 10:35:00,46.32,46.5,46.32,46.44,51050.0,44.7318,44.9056,44.7318,44.8477,51050.0
2024-05-23 10:40:00,46.43,46.43,46.37,46.39,33580.0,44.838,44.838,44.7801,44.7994,33580.0
2024-05-23 10:45:00,46.39,46.4,46.33,46.39,41919.0,44.7994,44.8091,44.7415,44.7994,41919.0
2024-05-23 10:50:00,46.38,46.38,46.28,46.29,48706.0,44.7897,44.7897,44.6932,44.7028,48706.0
2024-05-23 10:55:00,46.29,46.33,46.26,46.3,67486.0,44.7028,44.7415,44.6739,44.7125,67486.0
2024-05-23 11:00:00,46.28,46.38,46.27,46.38,70769.0,44.6932,44.7897,44.6835,44.7897,70769.0
2024-05-23 11:05:00,46.37,46.59,46.35,46.57,82245.0,44.7801,44.9925,44.7608,44.9732,82245.0
2024-05-23 11:10:00,46.57,46.57,46.46,46.47,44770.0,44.9732,44.9732,44.867,44.8767,44770.0
2024-05-23 11:15:00,46.47,46.52,46.43,46.45,50143.0,44.8767,44.9249,44.838,44.8573,50143.0
2024-05-23 11:20:00,46.46,46.47,46.35,46.39,78357.0,44.867,44.8767,44.7608,44.7994,78357.0
2024-05-23 11:25:00,46.39,46.41,46.35,46.41,63395.0,44.7994,44.8187,44.7608,44.8187,63395.0
2024-05-23 11:30:00,46.41,46.46,46.39,46.4,90163.0,44.8187,44.867,44.7994,44.8091,90163.0
2024-05-23 11:35:00,46.39,46.45,46.32,46.41,98193.0,44.7994,44.8573,44.7318,44.8187,98193.0
2024-05-23 11:40:00,46.41,46.47,46.4,46.43,152933.0,44.8187,44.8767,44.8091,44.838,152933.0
2024-05-23 11:45:00,46.44,46.45,46.39,46.43,54566.0,44.8477,44.8573,44.7994,44.838,54566.0
2024-05-23 11:50:00,46.42,46.42,46.34,46.39,43037.0,44.8284,44.8284,44.7511,44.7994,43037.0
2024-05-23 11:55:00,46.38,46.45,46.37,46.43,68149.0,44.7897,44.8573,44.7801,44.838,68149.0
2024-05-23 12:00:00,46.42,46.46,46.39,46.46,45190.0,44.8284,44.867,44.7994,44.867,45190.0
2024-05-23 12:05:00,46.46,46.46,46.33,46.38,33239.0,44.867,44.867,44.7415,44.7897,33239.0
2024-05-23 12:10:00,46.36,46.39,46.33,46.37,24439.0,44.7704,44.7994,44.7415,44.7801,24439.0
2024-05-23 12:15:00,46.37,46.43,46.36,46.41,30882.0,44.7801,44.838,44.7704,44.8187,30882.0
2024-05-23 12:20:00,46.42,46.5,46.41,46.48,29194.0,44.8284,44.9056,44.8187,44.8863,29194.0
2024-05-23 12:25:00,46.48,46.53,46.48,46.53,36031.0,44.8863,44.9346,44.8863,44.9346,36031.0
2024-05-23 12:30:00,46.53,46.56,46.51,46.54,51029.0,44.9346,44.9636,44.9153,44.9443,51029.0
2024-05-23 12:35:00,46.53,46.62,46.52,46.55,61688.0,44.9346,45.0215,44.9249,44.9539,61688.0
2024-05-23 12:40:00,46.55,46.58,46.52,46.55,33277.0,44.9539,44.9829,44.9249,44.9539,33277.0
2024-05-23 12:45:00,46.54,46.55,46.46,46.5,29203.0,44.9443,44.9539,44.867,44.9056,29203.0
2024-05-23 12:50:00,46.51,46.55,46.46,46.46,39599.0,44.9153,44.9539,44.867,44.867,39599.0
2024-05-23 12:55:00,46.47,46.47,46.41,46.45,28955.0,44.8767,44.8767,44.8187,44.8573,28955.0
2024-05-23 13:00:00,46.44,46.47,46.42,46.43,33198.0,44.8477,44.8767,44.8284,44.838,33198.0
2024-05-23 13:05:00,46.44,46.45,46.37,46.37,25664.0,44.8477,44.8573,44.7801,44.7801,25664.0
2024-05-23 13:10:00,46.37,46.37,46.31,46.32,33634.0,44.7801,44.7801,44.7221,44.7318,33634.0
2024-05-23 13:15:00,46.31,46.35,46.23,46.23,47867.0,44.7221,44.7608,44.6449,44.6449,47867.0
2024-05-23 13:20:00,46.23,46.3,46.19,46.29,48343.0,44.6449,44.7125,44.6063,44.7028,48343.0
2024-05-23 13:25:00,46.28,46.3,46.24,46.28,49600.0,44.6932,44.7125,44.6545,44.6932,49600.0
2024-05-23 13:30:00,46.27,46.28,46.21,46.24,38520.0,44.6835,44.6932,44.6256,44.6545,38520.0
2024-05-23 13:35:00,46.23,46.24,46.16,46.2,49094.0,44.6449,44.6545,44.5773,44.6159,49094.0
2024-05-23 13:40:00,46.2,46.24,46.17,46.17,49076.0,44.6159,44.6545,44.5869,44.5869,49076.0
2024-05-23 13:45:00,46.19,46.25,46.17,46.17,43900.0,44.6063,44.6642,44.5869,44.5869,43900.0
2024-05-23 13:50:00,46.18,46.21,46.17,46.18,42770.0,44.5966,44.6256,44.5869,44.5966,42770.0
2024-05-23 13:55:00,46.18,46.2,46.11,46.18,43573.0,44.5966,44.6159,44.529,44.5966,43573.0
2024-05-23 14:00:00,46.17,46.19,46.1,46.11,78769.0,44.5869,44.6063,44.5193,44.529,78769.0
2024-05-23 14:05:00,46.11,46.18,46.08,46.18,41940.0,44.529,44.5966,44.5,44.5966,41940.0
2024-05-23 14:10:00,46.17,46.2,46.09,46.12,92641.0,44.5869,44.6159,44.5097,44.5387,92641.0
2024-05-23 14:15:00,46.12,46.15,46.1,46.11,58446.0,44.5387,44.5676,44.5193,44.529,58446.0
2024-05-23 14:20:00,46.1,46.12,46.04,46.04,46363.0,44.5193,44.5387,44.4614,44.4614,46363.0
2024-05-23 14:25:00,46.05,46.18,46.04,46.16,49434.0,44.4711,44.5966,44.4614,44.5773,49434.0
2024-05-23 14:30:00,46.15,46.19,46.1,46.15,44990.0,44.5676,44.6063,44.5193,44.5676,44990.0
2024-05-23 14:35:00,46.14,46.19,46.12,46.18,63838.0,44.558,44.6063,44.5387,44.5966,63838.0
2024-05-23 14:40:00,46.18,46.2,46.15,46.16,41311.0,44.5966,44.6159,44.5676,44.5773,41311.0
2024-05-23 14:45:00,46.16,46.2,46.14,46.19,43748.0,44.5773,44.6159,44.558,44.6063,43748.0
2024-05-23 14:50:00,46.18,46.21,46.14,46.2,46407.0,44.5966,44.6256,44.558,44.6159,46407.0
2024-05-23 14:55:00,46.2,46.2,46.14,46.19,108138.0,44.6159,44.6159,44.558,44.6063,108138.0
2024-05-23 15:00:00,46.19,46.22,46.16,46.2,49947.0,44.6063,44.6352,44.5773,44.6159,49947.0
2024-05-23 15:05:00,46.2,46.21,46.14,46.16,41761.0,44.6159,44.6256,44.558,44.5773,41761.0
2024-05-23 15:10:00,46.15,46.22,46.14,46.19,122601.0,44.5676,44.6352,44.558,44.6063,122601.0
2024-05-23 15:15:00,46.19,46.21,46.16,46.2,65050.0,44.6063,44.6256,44.5773,44.6159,65050.0
2024-05-23 15:20:00,46.2,46.23,46.17,46.19,92127.0,44.6159,44.6449,44.5869,44.6063,92127.0
2024-05-23 15:25:00,46.18,46.21,46.16,46.18,91255.0,44.5966,44.6256,44.5773,44.5966,91255.0
2024-05-23 15:30:00,46.18,46.21,46.14,46.18,190494.0,44.5966,44.6256,44.558,44.5966,190494.0
2024-05-23 15:35:00,46.19,46.21,46.16,46.19,100280.0,44.6063,44.6256,44.5773,44.6063,100280.0
2024-05-23 15:40:00,46.19,46.19,46.15,46.18,106193.0,44.6063,44.6063,44.5676,44.5966,106193.0
2024-05-23 15:45:00,46.18,46.18,46.12,46.18,116457.0,44.5966,44.5966,44.5387,44.5966,116457.0
2024-05-23 15:50:00,46.18,46.35,46.17,46.34,280527.0,44.5966,44.7608,44.5869,44.7511,280527.0
2024-05-23 15:55:00,46.33,46.38,46.27,46.32,573373.0,44.7415,44.7897,44.6835,44.7318,573373.0
2024-05-24 09:30:00,46.59,46.87,46.59,46.69,235691.0,44.9925,45.2629,44.9925,45.0891,235691.0
2024-05-24 09:35:00,46.69,46.69,46.52,46.59,89267.0,45.0891,45.0891,44.9249,44.9925,89267.0
2024-05-24 09:40:00,46.59,46.68,46.53,46.55,110283.0,44.9925,45.0795,44.9346,44.9539,110283.0
2024-05-24 09:45:00,46.54,46.55,46.36,46.39,93632.0,44.9443,44.9539,44.7704,44.7994,93632.0
2024-05-24 09:50:00,46.4,46.42,46.26,46.26,119008.0,44.8091,44.8284,44.6739,44.6739,119008.0
2024-05-24 09:55:00,46.27,46.39,46.27,46.36,53442.0,44.6835,44.7994,44.6835,44.7704,53442.0
2024-05-24 10:00:00,46.36,46.59,46.36,46.56,57556.0,44.7704,44.9925,44.7704,44.9636,57556.0
2024-05-24 10:05:00,46.57,46.62,46.54,46.62,119703.0,44.9732,45.0215,44.9443,45.0215,119703.0
2024-05-24 10:10:00,46.64,46.7,46.46,46.47,77387.0,45.0408,45.0988,44.867,44.8767,77387.0
2024-05-24 10:15:00,46.47,46.5,46.4,46.44,57254.0,44.8767,44.9056,44.8091,44.8477,57254.0
2024-05-24 10:20:00,46.44,46.49,46.43,46.48,49376.0,44.8477,44.896,44.838,44.8863,49376.0
2024-05-24 10:25:00,46.48,46.5,46.37,46.38,39929.0,44.8863,44.9056,44.7801,44.7897,39929.0
2024-05-24 10:30:00,46.39,46.42,46.35,46.38,42155.0,44.7994,44.8284,44.7608,44.7897,42155.0
2024-05-24 10:35:00,46.38,46.38,46.27,46.28,62394.0,44.7897,44.7897,44.6835,44.6932,62394.0
2024-05-24 10:40:00,46.28,46.3,46.16,46.2,66352.0,44.6932,44.7125,44.5773,44.6159,66352.0
2024-05-24 10:45:00,46.2,46.21,46.16,46.19,36799.0,44.6159,44.6256,44.5773,44.6063,36799.0
2024-05-24 10:50:00,46.18,46.23,46.14,46.16,59359.0,44.5966,44.6449,44.558,44.5773,59359.0
2024-05-24 10:55:00,46.16,46.2,46.13,46.16,71573.0,44.5773,44.6159,44.5483,44.5773,71573.0
2024-05-24 11:00:00,46.16,46.23,46.11,46.22,69671.0,44.5773,44.6449,44.529,44.6352,69671.0
2024-05-24 11:05:00,46.22,46.25,46.16,46.23,123139.0,44.6352,44.6642,44.5773,44.6449,123139.0
2024-05-24 11:10:00,46.23,46.28,46.2,46.28,200521.0,44.6449,44.6932,44.6159,44.6932,200521.0
2024-05-24 11:15:00,46.28,46.32,46.26,46.29,65891.0,44.6932,44.7318,44.6739,44.7028,65891.0
2024-05-24 11:20:00,46.29,46.29,46.18,46.22,48752.0,44.7028,44.7028,44.5966,44.6352,48752.0
2024-05-24 11:25:00,46.23,46.24,46.19,46.2,44426.0,44.6449,44.6545,44.6063,44.6159,44426.0
2024-05-24 11:30:00,46.21,46.32,46.2,46.31,48932.0,44.6256,44.7318,44.6159,44.7221,48932.0
2024-05-24 11:35:00,46.32,46.32,46.21,46.23,59771.0,44.7318,44.7318,44.6256,44.6449,59771.0
2024-05-24 11:40:00,46.23,46.26,46.21,46.24,39950.0,44.6449,44.6739,44.6256,44.6545,39950.0
2024-05-24 11:45:00,46.23,46.26,46.22,46.24,65395.0,44.6449,44.6739,44.6352,44.6545,65395.0
2024-05-24 11:50:00,46.23,46.35,46.23,46.32,45771.0,44.6449,44.7608,44.6449,44.7318,45771.0
2024-05-24 11:55:00,46.33,46.33,46.3,46.32,37904.0,44.7415,44.7415,44.7125,44.7318,37904.0
2024-05-24 12:00:00,46.32,46.36,46.3,46.36,41459.0,44.7318,44.7704,44.7125,44.7704,41459.0
2024-05-24 12:05:00,46.35,46.38,46.31,46.32,122808.0,44.7608,44.7897,44.7221,44.7318,122808.0
2024-05-24 12:10:00,46.31,46.37,46.31,46.34,142466.0,44.7221,44.7801,44.7221,44.7511,142466.0
2024-05-24 12:15:00,46.34,46.35,46.32,46.34,39184.0,44.7511,44.7608,44.7318,44.7511,39184.0
2024-05-24 12:20:00,46.34,46.34,46.27,46.32,35782.0,44.7511,44.7511,44.6835,44.7318,35782.0
2024-05-24 12:25:00,46.32,46.34,46.28,46.32,38672.0,44.7318,44.7511,44.6932,44.7318,38672.0
2024-05-24 12:30:00,46.33,46.33,46.29,46.3,21368.0,44.7415,44.7415,44.7028,44.7125,21368.0
2024-05-24 12:35:00,46.3,46.31,46.28,46.28,23058.0,44.7125,44.7221,44.6932,44.6932,23058.0
2024-05-24 12:40:00,46.27,46.3,46.27,46.29,13931.0,44.6835,44.7125,44.6835,44.7028,13931.0
2024-05-24 12:45:00,46.29,46.29,46.25,46.26,38451.0,44.7028,44.7028,44.6642,44.6739,38451.0
2024-05-24 12:50:00,46.25,46.3,46.23,46.3,38382.0,44.6642,44.7125,44.6449,44.7125,38382.0
2024-05-24 12:55:00,46.29,46.31,46.27,46.29,45674.0,44.7028,44.7221,44.6835,44.7028,45674.0
2024-05-24 13:00:00,46.29,46.33,46.28,46.32,23563.0,44.7028,44.7415,44.6932,44.7318,23563.0
2024-05-24 13:05:00,46.32,46.32,46.27,46.3,71751.0,44.7318,44.7318,44.6835,44.7125,71751.0
2024-05-24 13:10:00,46.3,46.35,46.29,46.34,37939.0,44.7125,44.7608,44.7028,44.7511,37939.0
2024-05-24 13:15:00,46.34,46.36,46.31,46.34,30020.0,44.7511,44.7704,44.7221,44.7511,30020.0
2024-05-24 13:20:00,46.34,46.36,46.34,46.34,40290.0,44.7511,44.7704,44.7511,44.7511,40290.0
2024-05-24 13:25:00,46.35,46.41,46.34,46.36,64659.0,44.7608,44.8187,44.7511,44.7704,64659.0
2024-05-24 13:30:00,46.36,46.36,46.28,46.29,42971.0,44.7704,44.7704,44.6932,44.7028,42971.0
2024-05-24 13:35:00,46.29,46.34,46.28,46.32,47696.0,44.7028,44.7511,44.6932,44.7318,47696.0
2024-05-24 13:40:00,46.32,46.33,46.3,46.32,34691.0,44.7318,44.7415,44.7125,44.7318,34691.0
2024-05-24 13:45:00,46.32,46.36,46.29,46.35,49126.0,44.7318,44.7704,44.7028,44.7608,49126.0
2024-05-24 13:50:00,46.34,46.38,46.34,46.38,28472.0,44.7511,44.7897,44.7511,44.7897,28472.0
2024-05-24 13:55:00,46.38,46.38,46.32,46.33,29416.0,44.7897,44.7897,44.7318,44.7415,29416.0
2024-05-24 14:00:00,46.33,46.37,46.32,46.37,38848.0,44.7415,44.7801,44.7318,44.7801,38848.0
2024-05-24 14:05:00,46.37,46.37,46.34,46.36,26268.0,44.7801,44.7801,44.7511,44.7704,26268.0
2024-05-24 14:10:00,46.36,46.36,46.31,46.34,61582.0,44.7704,44.7704,44.7221,44.7511,61582.0
2024-05-24 14:15:00,46.34,46.36,46.33,46.34,24169.0,44.7511,44.7704,44.7415,44.7511,24169.0
2024-05-24 14:20:00,46.34,46.35,46.29,46.29,35055.0,44.7511,44.7608,44.7028,44.7028,35055.0
2024-05-24 14:25:00,46.3,46.31,46.24,46.25,29165.0,44.7125,44.7221,44.6545,44.6642,29165.0
2024-05-24 14:30:00,46.25,46.31,46.24,46.29,27791.0,44.6642,44.7221,44.6545,44.7028,27791.0
2024-05-24 14:35:00,46.28,46.36,46.28,46.34,36988.0,44.6932,44.7704,44.6932,44.7511,36988.0
2024-05-24 14:40:00,46.34,46.35,46.31,46.35,40219.0,44.7511,44.7608,44.7221,44.7608,40219.0
2024-05-24 14:45:00,46.34,46.38,46.34,46.35,40051.0,44.7511,44.7897,44.7511,44.7608,40051.0
2024-05-24 14:50:00,46.36,46.36,46.33,46.33,27424.0,44.7704,44.7704,44.7415,44.7415,27424.0
2024-05-24 14:55:00,46.34,46.35,46.31,46.33,37631.0,44.7511,44.7608,44.7221,44.7415,37631.0
2024-05-24 15:00:00,46.34,46.34,46.25,46.28,35341.0,44.7511,44.7511,44.6642,44.6932,35341.0
2024-05-24 15:05:00,46.28,46.3,46.27,46.3,19134.0,44.6932,44.7125,44.6835,44.7125,19134.0
2024-05-24 15:10:00,46.3,46.3,46.24,46.25,45667.0,44.7125,44.7125,44.6545,44.6642,45667.0
2024-05-24 15:15:00,46.25,46.26,46.22,46.23,65102.0,44.6642,44.6739,44.6352,44.6449,65102.0
2024-05-24 15:20:00,46.23,46.24,46.2,46.21,53893.0,44.6449,44.6545,44.6159,44.6256,53893.0
2024-05-24 15:25:00,46.2,46.22,46.19,46.2,41801.0,44.6159,44.6352,44.6063,44.6159,41801.0
2024-05-24 15:30:00,46.2,46.28,46.18,46.28,65038.0,44.6159,44.6932,44.5966,44.6932,65038.0
2024-05-24 15:35:00,46.28,46.33,46.26,46.3,84454.0,44.6932,44.7415,44.6739,44.7125,84454.0
2024-05-24 15:40:00,46.3,46.33,46.28,46.3,58186.0,44.7125,44.7415,44.6932,44.7125,58186.0
2024-05-24 15:45:00,46.3,46.32,46.26,46.29,89698.0,44.7125,44.7318,44.6739,44.7028,89698.0
2024-05-24 15:50:00,46.28,46.33,46.23,46.26,186368.0,44.6932,44.7415,44.6449,44.6739,186368.0
2024-05-24 15:55:00,46.26,46.27,46.22,46.23,402530.0,44.6739,44.6835,44.6352,44.6449,402530.0
2024-05-28 09:30:00,46.54,46.78,46.48,46.78,269505.0,44.9443,45.176,44.8863,45.176,269505.0
2024-05-28 09:35:00,46.79,47.18,46.78,47.01,426411.0,45.1857,45.5623,45.176,45.3981,426411.0
2024-05-28 09:40:00,46.99,47.09,46.93,47.01,183133.0,45.3788,45.4754,45.3209,45.3981,183133.0
2024-05-28 09:45:00,47.01,47.23,46.97,47.16,213717.0,45.3981,45.6106,45.3595,45.543,213717.0
2024-05-28 09:50:00,47.16,47.18,47.04,47.06,121646.0,45.543,45.5623,45.4271,45.4464,121646.0
2024-05-28 09:55:00,47.05,47.06,46.8,46.83,156381.0,45.4368,45.4464,45.1953,45.2243,156381.0
2024-05-28 10:00:00,46.84,46.85,46.58,46.63,206903.0,45.234,45.2436,44.9829,45.0312,206903.0
2024-05-28 10:05:00,46.64,46.72,46.54,46.68,77929.0,45.0408,45.1181,44.9443,45.0795,77929.0
2024-05-28 10:10:00,46.68,46.73,46.55,46.69,96398.0,45.0795,45.1277,44.9539,45.0891,96398.0
2024-05-28 10:15:00,46.7,46.78,46.69,46.71,59671.0,45.0988,45.176,45.0891,45.1084,59671.0
2024-05-28 10:20:00,46.71,46.75,46.66,46.73,50660.0,45.1084,45.1471,45.0601,45.1277,50660.0
2024-05-28 10:25:00,46.73,46.79,46.7,46.76,63041.0,45.1277,45.1857,45.0988,45.1567,63041.0
2024-05-28 10:30:00,46.76,46.83,46.72,46.82,68661.0,45.1567,45.2243,45.1181,45.2147,68661.0
2024-05-28 10:35:00,46.83,46.85,46.77,46.79,56503.0,45.2243,45.2436,45.1664,45.1857,56503.0
2024-05-28 10:40:00,46.8,46.87,46.77,46.86,66402.0,45.1953,45.2629,45.1664,45.2533,66402.0
2024-05-28 10:45:00,46.86,46.9,46.83,46.89,40147.0,45.2533,45.2919,45.2243,45.2823,40147.0
2024-05-28 10:50:00,46.9,46.96,46.88,46.88,57380.0,45.2919,45.3499,45.2726,45.2726,57380.0
2024-05-28 10:55:00,46.89,46.91,46.76,46.78,83763.0,45.2823,45.3016,45.1567,45.176,83763.0
2024-05-28 11:00:00,46.78,46.88,46.77,46.84,67507.0,45.176,45.2726,45.1664,45.234,67507.0
2024-05-28 11:05:00,46.83,46.88,46.76,46.87,78976.0,45.2243,45.2726,45.1567,45.2629,78976.0
2024-05-28 11:10:00,46.87,46.96,46.85,46.95,65218.0,45.2629,45.3499,45.2436,45.3402,65218.0
2024-05-28 11:15:00,46.95,46.99,46.93,46.94,75789.0,45.3402,45.3788,45.3209,45.3305,75789.0
2024-05-28 11:20:00,46.94,47.03,46.94,47.02,67366.0,45.3305,45.4175,45.3305,45.4078,67366.0
2024-05-28 11:25:00,47.01,47.05,46.98,47.01,74613.0,45.3981,45.4368,45.3692,45.3981,74613.0
2024-05-28 11:30:00,47.01,47.04,46.92,46.94,105226.0,45.3981,45.4271,45.3112,45.3305,105226.0
2024-05-28 11:35:00,46.95,46.98,46.89,46.97,52887.0,45.3402,45.3692,45.2823,45.3595,52887.0
2024-05-28 11:40:00,46.98,47.04,46.97,47.02,50102.0,45.3692,45.4271,45.3595,45.4078,50102.0
2024-05-28 11:45:00,47.02,47.08,46.99,47.02,105998.0,45.4078,45.4657,45.3788,45.4078,105998.0
2024-05-28 11:50:00,47.02,47.03,46.95,46.97,66712.0,45.4078,45.4175,45.3402,45.3595,66712.0
2024-05-28 11:55:00,46.96,47.03,46.95,47.01,43631.0,45.3499,45.4175,45.3402,45.3981,43631.0
2024-05-28 12:00:00,47.02,47.04,46.99,47.03,142558.0,45.4078,45.4271,45.3788,45.4175,142558.0
2024-05-28 12:05:00,47.02,47.03,46.94,46.98,73293.0,45.4078,45.4175,45.3305,45.3692,73293.0
2024-05-28 12:10:00,46.98,47.08,46.95,46.96,163275.0,45.3692,45.4657,45.3402,45.3499,163275.0
2024-05-28 12:15:00,46.96,46.96,46.88,46.91,38398.0,45.3499,45.3499,45.2726,45.3016,38398.0
2024-05-28 12:20:00,46.91,46.95,46.86,46.91,64663.0,45.3016,45.3402,45.2533,45.3016,64663.0
2024-05-28 12:25:00,46.91,46.93,46.87,46.87,30522.0,45.3016,45.3209,45.2629,45.2629,30522.0
2024-05-28 12:30:00,46.87,46.91,46.83,46.9,56488.0,45.2629,45.3016,45.2243,45.2919,56488.0
2024-05-28 12:35:00,46.9,46.91,46.88,46.91,25981.0,45.2919,45.3016,45.2726,45.3016,25981.0
2024-05-28 12:40:00,46.91,46.99,46.9,46.98,44256.0,45.3016,45.3788,45.2919,45.3692,44256.0
2024-05-28 12:45:00,46.98,46.99,46.9,46.93,49620.0,45.3692,45.3788,45.2919,45.3209,49620.0
2024-05-28 12:50:00,46.94,46.95,46.86,46.87,26842.0,45.3305,45.3402,45.2533,45.2629,26842.0
2024-05-28 12:55:00,46.86,46.86,46.79,46.81,104337.0,45.2533,45.2533,45.1857,45.205,104337.0
2024-05-28 13:00:00,46.82,46.83,46.71,46.73,118906.0,45.2147,45.2243,45.1084,45.1277,118906.0
2024-05-28 13:05:00,46.73,46.81,46.71,46.81,122963.0,45.1277,45.205,45.1084,45.205,122963.0
2024-05-28 13:10:00,46.81,46.88,46.79,46.87,34023.0,45.205,45.2726,45.1857,45.2629,34023.0
2024-05-28 13:15:00,46.87,46.88,46.8,46.83,91206.0,45.2629,45.2726,45.1953,45.2243,91206.0
2024-05-28 13:20:00,46.83,46.84,46.79,46.79,34532.0,45.2243,45.234,45.1857,45.1857,34532.0
2024-05-28 13:25:00,46.78,46.78,46.7,46.71,57314.0,45.176,45.176,45.0988,45.1084,57314.0
2024-05-28 13:30:00,46.71,46.71,46.62,46.65,60788.0,45.1084,45.1084,45.0215,45.0505,60788.0
2024-05-28 13:35:00,46.66,46.73,46.63,46.69,42728.0,45.0601,45.1277,45.0312,45.0891,42728.0
2024-05-28 13:40:00,46.69,46.7,46.61,46.62,38707.0,45.0891,45.0988,45.0119,45.0215,38707.0
2024-05-28 13:45:00,46.61,46.61,46.53,46.55,64433.0,45.0119,45.0119,44.9346,44.9539,64433.0
2024-05-28 13:50:00,46.55,46.55,46.47,46.53,72778.0,44.9539,44.9539,44.8767,44.9346,72778.0
2024-05-28 13:55:00,46.53,46.55,46.51,46.51,54392.0,44.9346,44.9539,44.9153,44.9153,54392.0
2024-05-28 14:00:00,46.51,46.54,46.43,46.54,64096.0,44.9153,44.9443,44.838,44.9443,64096.0
2024-05-28 14:05:00,46.54,46.59,46.48,46.51,44927.0,44.9443,44.9925,44.8863,44.9153,44927.0
2024-05-28 14:10:00,46.51,46.52,46.45,46.46,23400.0,44.9153,44.9249,44.8573,44.867,23400.0
2024-05-28 14:15:00,46.46,46.48,46.42,46.42,40687.0,44.867,44.8863,44.8284,44.8284,40687.0
2024-05-28 14:20:00,46.41,46.45,46.39,46.41,40429.0,44.8187,44.8573,44.7994,44.8187,40429.0
2024-05-28 14:25:00,46.41,46.43,46.36,46.38,34857.0,44.8187,44.838,44.7704,44.7897,34857.0
2024-05-28 14:30:00,46.37,46.39,46.32,46.37,59179.0,44.7801,44.7994,44.7318,44.7801,59179.0
2024-05-28 14:35:00,46.37,46.4,46.32,46.35,86556.0,44.7801,44.8091,44.7318,44.7608,86556.0
2024-05-28 14:40:00,46.34,46.48,46.34,46.46,112928.0,44.7511,44.8863,44.7511,44.867,112928.0
2024-05-28 14:45:00,46.46,46.53,46.46,46.51,59736.0,44.867,44.9346,44.867,44.9153,59736.0
2024-05-28 14:50:00,46.51,46.52,46.45,46.51,75029.0,44.9153,44.9249,44.8573,44.9153,75029.0
2024-05-28 14:55:00,46.51,46.59,46.5,46.57,53280.0,44.9153,44.9925,44.9056,44.9732,53280.0
2024-05-28 15:00:00,46.57,46.6,46.51,46.53,41438.0,44.9732,45.0022,44.9153,44.9346,41438.0
2024-05-28 15:05:00,46.52,46.58,46.51,46.57,50871.0,44.9249,44.9829,44.9153,44.9732,50871.0
2024-05-28 15:10:00,46.58,46.61,46.55,46.59,52294.0,44.9829,45.0119,44.9539,44.9925,52294.0
2024-05-28 15:15:00,46.59,46.62,46.55,46.61,36846.0,44.9925,45.0215,44.9539,45.0119,36846.0
2024-05-28 15:20:00,46.61,46.62,46.54,46.61,50952.0,45.0119,45.0215,44.9443,45.0119,50952.0
2024-05-28 15:25:00,46.61,46.65,46.58,46.58,69144.0,45.0119,45.0505,44.9829,44.9829,69144.0
2024-05-28 15:30:00,46.58,46.65,46.57,46.59,87792.0,44.9829,45.0505,44.9732,44.9925,87792.0
2024-05-28 15:35:00,46.59,46.61,46.57,46.59,51771.0,44.9925,45.0119,44.9732,44.9925,51771.0
2024-05-28 15:40:00,46.59,46.67,46.58,46.65,114446.0,44.9925,45.0698,44.9829,45.0505,114446.0
2024-05-28 15:45:00,46.65,46.69,46.62,46.66,124835.0,45.0505,45.0891,45.0215,45.0601,124835.0
2024-05-28 15:50:00,46.65,46.69,46.62,46.67,204648.0,45.0505,45.0891,45.0215,45.0698,204648.0
2024-05-28 15:55:00,46.67,46.69,46.49,46.54,1029441.0,45.0698,45.0891,44.896,44.9443,1029441.0
2024-05-29 09:30:00,46.0,46.42,45.93,45.98,342642.0,44.4228,44.8284,44.3552,44.4035,342642.0
2024-05-29 09:35:00,45.97,46.15,45.84,45.92,110577.0,44.3938,44.5676,44.2683,44.3455,110577.0
2024-05-29 09:40:00,45.92,46.04,45.87,45.94,142168.0,44.3455,44.4614,44.2972,44.3648,142168.0
2024-05-29 09:45:00,45.93,46.03,45.79,45.94,206841.0,44.3552,44.4517,44.22,44.3648,206841.0
2024-05-29 09:50:00,45.95,46.01,45.77,45.8,139049.0,44.3745,44.4324,44.2007,44.2296,139049.0
2024-05-29 09:55:00,45.8,45.83,45.72,45.79,238857.0,44.2296,44.2586,44.1524,44.22,238857.0
2024-05-29 10:00:00,45.79,45.96,45.75,45.86,476186.0,44.22,44.3841,44.1813,44.2876,476186.0
2024-05-29 10:05:00,45.86,46.01,45.84,45.92,151092.0,44.2876,44.4324,44.2683,44.3455,151092.0
2024-05-29 10:10:00,45.91,45.99,45.82,45.84,105559.0,44.3359,44.4131,44.2489,44.2683,105559.0
2024-05-29 10:15:00,45.84,45.88,45.73,45.73,155148.0,44.2683,44.3069,44.162,44.162,155148.0
2024-05-29 10:20:00,45.73,45.77,45.63,45.72,161724.0,44.162,44.2007,44.0655,44.1524,161724.0
2024-05-29 10:25:00,45.72,45.81,45.69,45.8,142621.0,44.1524,44.2393,44.1234,44.2296,142621.0
2024-05-29 10:30:00,45.81,45.9,45.74,45.76,145306.0,44.2393,44.3262,44.1717,44.191,145306.0
2024-05-29 10:35:00,45.76,45.99,45.76,45.91,81862.0,44.191,44.4131,44.191,44.3359,81862.0
2024-05-29 10:40:00,45.91,45.93,45.8,45.87,74684.0,44.3359,44.3552,44.2296,44.2972,74684.0
2024-05-29 10:45:00,45.87,45.91,45.83,45.88,48256.0,44.2972,44.3359,44.2586,44.3069,48256.0
2024-05-29 10:50:00,45.89,45.97,45.88,45.91,63573.0,44.3165,44.3938,44.3069,44.3359,63573.0
2024-05-29 10:55:00,45.91,45.92,45.84,45.89,84221.0,44.3359,44.3455,44.2683,44.3165,84221.0
2024-05-29 11:00:00,45.89,45.89,45.71,45.72,50207.0,44.3165,44.3165,44.1427,44.1524,50207.0
2024-05-29 11:05:00,45.72,45.77,45.7,45.76,38861.0,44.1524,44.2007,44.1331,44.191,38861.0
2024-05-29 11:10:00,45.78,45.85,45.75,45.79,68761.0,44.2103,44.2779,44.1813,44.22,68761.0
2024-05-29 11:15:00,45.79,45.83,45.75,45.8,65265.0,44.22,44.2586,44.1813,44.2296,65265.0
2024-05-29 11:20:00,45.79,45.81,45.73,45.74,44051.0,44.22,44.2393,44.162,44.1717,44051.0
2024-05-29 11:25:00,45.73,45.83,45.7,45.71,69063.0,44.162,44.2586,44.1331,44.1427,69063.0
2024-05-29 11:30:00,45.71,45.78,45.66,45.72,43163.0,44.1427,44.2103,44.0944,44.1524,43163.0
2024-05-29 11:35:00,45.73,45.74,45.69,45.7,33782.0,44.162,44.1717,44.1234,44.1331,33782.0
2024-05-29 11:40:00,45.7,45.74,45.68,45.72,34700.0,44.1331,44.1717,44.1137,44.1524,34700.0
2024-05-29 11:45:00,45.71,45.74,45.66,45.74,47411.0,44.1427,44.1717,44.0944,44.1717,47411.0
2024-05-29 11:50:00,45.73,45.76,45.69,45.72,39289.0,44.162,44.191,44.1234,44.1524,39289.0
2024-05-29 11:55:00,45.72,45.75,45.66,45.66,62615.0,44.1524,44.1813,44.0944,44.0944,62615.0
2024-05-29 12:00:00,45.66,45.66,45.55,45.61,109835.0,44.0944,44.0944,43.9882,44.0461,109835.0
2024-05-29 12:05:00,45.61,45.61,45.55,45.57,93494.0,44.0461,44.0461,43.9882,44.0075,93494.0
2024-05-29 12:10:00,45.57,45.58,45.45,45.47,160668.0,44.0075,44.0172,43.8916,43.9109,160668.0
2024-05-29 12:15:00,45.47,45.65,45.46,45.62,171001.0,43.9109,44.0848,43.9013,44.0558,171001.0
2024-05-29 12:20:00,45.62,45.74,45.61,45.73,324682.0,44.0558,44.1717,44.0461,44.162,324682.0
2024-05-29 12:25:00,45.73,45.8,45.72,45.74,52089.0,44.162,44.2296,44.1524,44.1717,52089.0
2024-05-29 12:30:00,45.74,45.77,45.72,45.74,51224.0,44.1717,44.2007,44.1524,44.1717,51224.0
2024-05-29 12:35:00,45.74,45.75,45.71,45.73,43350.0,44.1717,44.1813,44.1427,44.162,43350.0
2024-05-29 12:40:00,45.74,45.74,45.65,45.66,49798.0,44.1717,44.1717,44.0848,44.0944,49798.0
2024-05-29 12:45:00,45.65,45.7,45.64,45.68,68411.0,44.0848,44.1331,44.0751,44.1137,68411.0
2024-05-29 12:50:00,45.68,45.68,45.58,45.58,57696.0,44.1137,44.1137,44.0172,44.0172,57696.0
2024-05-29 12:55:00,45.59,45.62,45.58,45.62,42689.0,44.0268,44.0558,44.0172,44.0558,42689.0
2024-05-29 13:00:00,45.61,45.63,45.55,45.59,72980.0,44.0461,44.0655,43.9882,44.0268,72980.0
2024-05-29 13:05:00,45.59,45.63,45.54,45.57,133350.0,44.0268,44.0655,43.9785,44.0075,133350.0
2024-05-29 13:10:00,45.57,45.6,45.56,45.58,80667.0,44.0075,44.0365,43.9979,44.0172,80667.0
2024-05-29 13:15:00,45.59,45.59,45.52,45.55,68929.0,44.0268,44.0268,43.9592,43.9882,68929.0
2024-05-29 13:20:00,45.55,45.57,45.51,45.56,66820.0,43.9882,44.0075,43.9496,43.9979,66820.0
2024-05-29 13:25:00,45.56,45.59,45.53,45.58,67198.0,43.9979,44.0268,43.9689,44.0172,67198.0
2024-05-29 13:30:00,45.57,45.58,45.51,45.52,52104.0,44.0075,44.0172,43.9496,43.9592,52104.0
2024-05-29 13:35:00,45.52,45.55,45.47,45.54,83048.0,43.9592,43.9882,43.9109,43.9785,83048.0
2024-05-29 13:40:00,45.53,45.55,45.48,45.5,47989.0,43.9689,43.9882,43.9206,43.9399,47989.0
2024-05-29 13:45:00,45.49,45.51,45.43,45.51,75841.0,43.9303,43.9496,43.8723,43.9496,75841.0
2024-05-29 13:50:00,45.51,45.52,45.43,45.47,75726.0,43.9496,43.9592,43.8723,43.9109,75726.0
2024-05-29 13:55:00,45.47,45.49,45.45,45.48,94051.0,43.9109,43.9303,43.8916,43.9206,94051.0
2024-05-29 14:00:00,45.48,45.53,45.41,45.44,90568.0,43.9206,43.9689,43.853,43.882,90568.0
2024-05-29 14:05:00,45.44,45.56,45.42,45.55,64902.0,43.882,43.9979,43.8627,43.9882,64902.0
2024-05-29 14:10:00,45.55,45.57,45.5,45.57,56032.0,43.9882,44.0075,43.9399,44.0075,56032.0
2024-05-29 14:15:00,45.57,45.6,45.54,45.59,47092.0,44.0075,44.0365,43.9785,44.0268,47092.0
2024-05-29 14:20:00,45.59,45.67,45.58,45.66,44258.0,44.0268,44.1041,44.0172,44.0944,44258.0
2024-05-29 14:25:00,45.66,45.68,45.57,45.59,98958.0,44.0944,44.1137,44.0075,44.0268,98958.0
2024-05-29 14:30:00,45.59,45.71,45.59,45.69,183870.0,44.0268,44.1427,44.0268,44.1234,183870.0
2024-05-29 14:35:00,45.69,45.75,45.67,45.75,85961.0,44.1234,44.1813,44.1041,44.1813,85961.0
2024-05-29 14:40:00,45.74,45.81,45.73,45.74,140027.0,44.1717,44.2393,44.162,44.1717,140027.0
2024-05-29 14:45:00,45.74,45.76,45.69,45.74,123719.0,44.1717,44.191,44.1234,44.1717,123719.0
2024-05-29 14:50:00,45.74,45.77,45.69,45.73,71327.0,44.1717,44.2007,44.1234,44.162,71327.0
2024-05-29 14:55:00,45.72,45.76,45.7,45.7,55492.0,44.1524,44.191,44.1331,44.1331,55492.0
2024-05-29 15:00:00,45.71,45.79,45.7,45.77,85528.0,44.1427,44.22,44.1331,44.2007,85528.0
2024-05-29 15:05:00,45.77,45.78,45.71,45.73,55221.0,44.2007,44.2103,44.1427,44.162,55221.0
2024-05-29 15:10:00,45.74,45.76,45.69,45.74,54632.0,44.1717,44.191,44.1234,44.1717,54632.0
2024-05-29 15:15:00,45.74,45.75,45.68,45.74,88267.0,44.1717,44.1813,44.1137,44.1717,88267.0
2024-05-29 15:20:00,45.74,45.77,45.74,45.75,71363.0,44.1717,44.2007,44.1717,44.1813,71363.0
2024-05-29 15:25:00,45.75,45.75,45.67,45.7,102327.0,44.1813,44.1813,44.1041,44.1331,102327.0
2024-05-29 15:30:00,45.69,45.8,45.68,45.79,199010.0,44.1234,44.2296,44.1137,44.22,199010.0
2024-05-29 15:35:00,45.78,45.86,45.76,45.81,180951.0,44.2103,44.2876,44.191,44.2393,180951.0
2024-05-29 15:40:00,45.81,45.9,45.79,45.84,165476.0,44.2393,44.3262,44.22,44.2683,165476.0
2024-05-29 15:45:00,45.84,45.86,45.74,45.74,173721.0,44.2683,44.2876,44.1717,44.1717,173721.0
2024-05-29 15:50:00,45.74,45.78,45.72,45.73,345772.0,44.1717,44.2103,44.1524,44.162,345772.0
2024-05-29 15:55:00,45.73,45.77,45.6,45.65,996199.0,44.162,44.2007,44.0365,44.0848,996199.0
2024-05-30 09:30:00,45.59,45.97,45.59,45.96,221354.0,44.0268,44.3938,44.0268,44.3841,221354.0
2024-05-30 09:35:00,45.96,46.18,45.94,45.97,312825.0,44.3841,44.5966,44.3648,44.3938,312825.0
2024-05-30 09:40:00,45.97,46.03,45.92,45.96,299625.0,44.3938,44.4517,44.3455,44.3841,299625.0
2024-05-30 09:45:00,45.96,46.03,45.91,45.98,419360.0,44.3841,44.4517,44.3359,44.4035,419360.0
2024-05-30 09:50:00,45.98,45.98,45.75,45.81,108543.0,44.4035,44.4035,44.1813,44.2393,108543.0
2024-05-30 09:55:00,45.81,46.02,45.8,45.96,71437.0,44.2393,44.4421,44.2296,44.3841,71437.0
2024-05-30 10:00:00,45.97,45.98,45.81,45.87,81178.0,44.3938,44.4035,44.2393,44.2972,81178.0
2024-05-30 10:05:00,45.86,45.97,45.8,45.96,127270.0,44.2876,44.3938,44.2296,44.3841,127270.0
2024-05-30 10:10:00,45.97,45.99,45.8,45.86,130945.0,44.3938,44.4131,44.2296,44.2876,130945.0
2024-05-30 10:15:00,45.86,45.93,45.83,45.92,84919.0,44.2876,44.3552,44.2586,44.3455,84919.0
2024-05-30 10:20:00,45.92,45.95,45.86,45.89,457271.0,44.3455,44.3745,44.2876,44.3165,457271.0
2024-05-30 10:25:00,45.88,45.89,45.71,45.73,77483.0,44.3069,44.3165,44.1427,44.162,77483.0
2024-05-30 10:30:00,45.71,45.78,45.64,45.7,96929.0,44.1427,44.2103,44.0751,44.1331,96929.0
2024-05-30 10:35:00,45.7,45.71,45.58,45.66,72028.0,44.1331,44.1427,44.0172,44.0944,72028.0
2024-05-30 10:40:00,45.67,45.71,45.61,45.7,64652.0,44.1041,44.1427,44.0461,44.1331,64652.0
2024-05-30 10:45:00,45.7,45.84,45.66,45.84,65319.0,44.1331,44.2683,44.0944,44.2683,65319.0
2024-05-30 10:50:00,45.84,45.85,45.76,45.76,80499.0,44.2683,44.2779,44.191,44.191,80499.0
2024-05-30 10:55:00,45.77,45.81,45.73,45.8,56810.0,44.2007,44.2393,44.162,44.2296,56810.0
2024-05-30 11:00:00,45.8,45.89,45.73,45.73,71252.0,44.2296,44.3165,44.162,44.162,71252.0
2024-05-30 11:05:00,45.73,45.88,45.7,45.84,69843.0,44.162,44.3069,44.1331,44.2683,69843.0
2024-05-30 11:10:00,45.84,45.86,45.79,45.81,37484.0,44.2683,44.2876,44.22,44.2393,37484.0
2024-05-30 11:15:00,45.8,45.84,45.74,45.84,67549.0,44.2296,44.2683,44.1717,44.2683,67549.0
2024-05-30 11:20:00,45.83,45.83,45.74,45.79,57336.0,44.2586,44.2586,44.1717,44.22,57336.0
2024-05-30 11:25:00,45.79,45.81,45.76,45.79,48453.0,44.22,44.2393,44.191,44.22,48453.0
2024-05-30 11:30:00,45.79,45.79,45.72,45.76,55285.0,44.22,44.22,44.1524,44.191,55285.0
2024-05-30 11:35:00,45.76,45.77,45.62,45.64,63075.0,44.191,44.2007,44.0558,44.0751,63075.0
2024-05-30 11:40:00,45.64,45.67,45.59,45.59,63840.0,44.0751,44.1041,44.0268,44.0268,63840.0
2024-05-30 11:45:00,45.59,45.6,45.53,45.54,60831.0,44.0268,44.0365,43.9689,43.9785,60831.0
2024-05-30 11:50:00,45.54,45.57,45.52,45.54,65928.0,43.9785,44.0075,43.9592,43.9785,65928.0
2024-05-30 11:55:00,45.54,45.63,45.53,45.54,127612.0,43.9785,44.0655,43.9689,43.9785,127612.0
2024-05-30 12:00:00,45.54,45.64,45.51,45.63,113288.0,43.9785,44.0751,43.9496,44.0655,113288.0
2024-05-30 12:05:00,45.64,45.75,45.6,45.75,72158.0,44.0751,44.1813,44.0365,44.1813,72158.0
2024-05-30 12:10:00,45.75,45.76,45.65,45.67,41991.0,44.1813,44.191,44.0848,44.1041,41991.0
2024-05-30 12:15:00,45.66,45.67,45.63,45.65,41362.0,44.0944,44.1041,44.0655,44.0848,41362.0
2024-05-30 12:20:00,45.65,45.65,45.59,45.61,78400.0,44.0848,44.0848,44.0268,44.0461,78400.0
2024-05-30 12:25:00,45.61,45.63,45.57,45.58,48272.0,44.0461,44.0655,44.0075,44.0172,48272.0
2024-05-30 12:30:00,45.58,45.67,45.57,45.66,48542.0,44.0172,44.1041,44.0075,44.0944,48542.0
2024-05-30 12:35:00,45.65,45.71,45.64,45.65,59638.0,44.0848,44.1427,44.0751,44.0848,59638.0
2024-05-30 12:40:00,45.65,45.7,45.64,45.65,111250.0,44.0848,44.1331,44.0751,44.0848,111250.0
2024-05-30 12:45:00,45.65,45.7,45.61,45.62,71265.0,44.0848,44.1331,44.0461,44.0558,71265.0
2024-05-30 12:50:00,45.61,45.66,45.56,45.59,103051.0,44.0461,44.0944,43.9979,44.0268,103051.0
2024-05-30 12:55:00,45.58,45.64,45.57,45.62,80396.0,44.0172,44.0751,44.0075,44.0558,80396.0
2024-05-30 13:00:00,45.62,45.66,45.57,45.59,66322.0,44.0558,44.0944,44.0075,44.0268,66322.0
2024-05-30 13:05:00,45.59,45.62,45.57,45.57,59718.0,44.0268,44.0558,44.0075,44.0075,59718.0
2024-05-30 13:10:00,45.57,45.6,45.54,45.58,76969.0,44.0075,44.0365,43.9785,44.0172,76969.0
2024-05-30 13:15:00,45.58,45.58,45.53,45.55,58288.0,44.0172,44.0172,43.9689,43.9882,58288.0
2024-05-30 13:20:00,45.55,45.65,45.54,45.65,46208.0,43.9882,44.0848,43.9785,44.0848,46208.0
2024-05-30 13:25:00,45.64,45.67,45.59,45.61,63650.0,44.0751,44.1041,44.0268,44.0461,63650.0
2024-05-30 13:30:00,45.61,45.62,45.56,45.57,66042.0,44.0461,44.0558,43.9979,44.0075,66042.0
2024-05-30 13:35:00,45.57,45.57,45.5,45.53,52335.0,44.0075,44.0075,43.9399,43.9689,52335.0
2024-05-30 13:40:00,45.53,45.54,45.49,45.53,82301.0,43.9689,43.9785,43.9303,43.9689,82301.0
2024-05-30 13:45:00,45.53,45.56,45.51,45.55,95071.0,43.9689,43.9979,43.9496,43.9882,95071.0
2024-05-30 13:50:00,45.54,45.57,45.52,45.57,59266.0,43.9785,44.0075,43.9592,44.0075,59266.0
2024-05-30 13:55:00,45.57,45.58,45.54,45.57,37900.0,44.0075,44.0172,43.9785,44.0075,37900.0
2024-05-30 14:00:00,45.56,45.57,45.51,45.52,69029.0,43.9979,44.0075,43.9496,43.9592,69029.0
2024-05-30 14:05:00,45.52,45.6,45.51,45.59,60774.0,43.9592,44.0365,43.9496,44.0268,60774.0
2024-05-30 14:10:00,45.59,45.61,45.57,45.57,43445.0,44.0268,44.0461,44.0075,44.0075,43445.0
2024-05-30 14:15:00,45.57,45.57,45.48,45.52,120741.0,44.0075,44.0075,43.9206,43.9592,120741.0
2024-05-30 14:20:00,45.52,45.53,45.45,45.53,51326.0,43.9592,43.9689,43.8916,43.9689,51326.0
2024-05-30 14:25:00,45.53,45.56,45.51,45.54,61982.0,43.9689,43.9979,43.9496,43.9785,61982.0
2024-05-30 14:30:00,45.55,45.59,45.54,45.57,40434.0,43.9882,44.0268,43.9785,44.0075,40434.0
2024-05-30 14:35:00,45.56,45.57,45.53,45.55,56337.0,43.9979,44.0075,43.9689,43.9882,56337.0
2024-05-30 14:40:00,45.55,45.62,45.55,45.6,44616.0,43.9882,44.0558,43.9882,44.0365,44616.0
2024-05-30 14:45:00,45.59,45.67,45.59,45.65,77000.0,44.0268,44.1041,44.0268,44.0848,77000.0
2024-05-30 14:50:00,45.65,45.65,45.57,45.59,50411.0,44.0848,44.0848,44.0075,44.0268,50411.0
2024-05-30 14:55:00,45.59,45.61,45.57,45.61,61093.0,44.0268,44.0461,44.0075,44.0461,61093.0
2024-05-30 15:00:00,45.6,45.65,45.59,45.63,37190.0,44.0365,44.0848,44.0268,44.0655,37190.0
2024-05-30 15:05:00,45.62,45.62,45.55,45.59,29856.0,44.0558,44.0558,43.9882,44.0268,29856.0
2024-05-30 15:10:00,45.59,45.65,45.57,45.64,76716.0,44.0268,44.0848,44.0075,44.0751,76716.0
2024-05-30 15:15:00,45.64,45.69,45.62,45.68,85961.0,44.0751,44.1234,44.0558,44.1137,85961.0
2024-05-30 15:20:00,45.68,45.68,45.61,45.63,71193.0,44.1137,44.1137,44.0461,44.0655,71193.0
2024-05-30 15:25:00,45.62,45.69,45.6,45.6,103082.0,44.0558,44.1234,44.0365,44.0365,103082.0
2024-05-30 15:30:00,45.61,45.65,45.57,45.63,103466.0,44.0461,44.0848,44.0075,44.0655,103466.0
2024-05-30 15:35:00,45.63,45.65,45.56,45.59,75948.0,44.0655,44.0848,43.9979,44.0268,75948.0
2024-05-30 15:40:00,45.59,45.59,45.53,45.54,176150.0,44.0268,44.0268,43.9689,43.9785,176150.0
2024-05-30 15:45:00,45.53,45.56,45.51,45.55,206314.0,43.9689,43.9979,43.9496,43.9882,206314.0
2024-05-30 15:50:00,45.54,45.62,45.48,45.62,295134.0,43.9785,44.0558,43.9206,44.0558,295134.0
2024-05-30 15:55:00,45.62,45.64,45.53,45.59,739883.0,44.0558,44.0751,43.9689,44.0268,739883.0
2024-05-31 09:30:00,45.66,45.69,45.46,45.59,427764.0,44.0944,44.1234,43.9013,44.0268,427764.0
2024-05-31 09:35:00,45.61,45.83,45.59,45.61,746947.0,44.0461,44.2586,44.0268,44.0461,746947.0
2024-05-31 09:40:00,45.6,45.98,45.55,45.89,248383.0,44.0365,44.4035,43.9882,44.3165,248383.0
2024-05-31 09:45:00,45.87,45.96,45.73,45.77,230291.0,44.2972,44.3841,44.162,44.2007,230291.0
2024-05-31 09:50:00,45.78,45.91,45.65,45.69,163107.0,44.2103,44.3359,44.0848,44.1234,163107.0
2024-05-31 09:55:00,45.7,45.83,45.67,45.82,158084.0,44.1331,44.2586,44.1041,44.2489,158084.0
2024-05-31 10:00:00,45.82,45.98,45.8,45.96,121369.0,44.2489,44.4035,44.2296,44.3841,121369.0
2024-05-31 10:05:00,45.96,46.03,45.9,45.92,117447.0,44.3841,44.4517,44.3262,44.3455,117447.0
2024-05-31 10:10:00,45.91,45.91,45.63,45.64,232094.0,44.3359,44.3359,44.0655,44.0751,232094.0
2024-05-31 10:15:00,45.64,45.81,45.63,45.79,363266.0,44.0751,44.2393,44.0655,44.22,363266.0
2024-05-31 10:20:00,45.8,45.88,45.77,45.8,146461.0,44.2296,44.3069,44.2007,44.2296,146461.0
2024-05-31 10:25:00,45.8,45.92,45.77,45.89,142281.0,44.2296,44.3455,44.2007,44.3165,142281.0
2024-05-31 10:30:00,45.88,45.88,45.76,45.8,161972.0,44.3069,44.3069,44.191,44.2296,161972.0
2024-05-31 10:35:00,45.8,45.82,45.76,45.77,107519.0,44.2296,44.2489,44.191,44.2007,107519.0
2024-05-31 10:40:00,45.77,45.82,45.73,45.75,114908.0,44.2007,44.2489,44.162,44.1813,114908.0
2024-05-31 10:45:00,45.75,45.77,45.67,45.68,200651.0,44.1813,44.2007,44.1041,44.1137,200651.0
2024-05-31 10:50:00,45.68,45.72,45.59,45.65,420127.0,44.1137,44.1524,44.0268,44.0848,420127.0
2024-05-31 10:55:00,45.66,45.78,45.64,45.65,660460.0,44.0944,44.2103,44.0751,44.0848,660460.0
2024-05-31 11:00:00,45.66,45.77,45.65,45.75,141236.0,44.0944,44.2007,44.0848,44.1813,141236.0
2024-05-31 11:05:00,45.75,45.8,45.71,45.76,106971.0,44.1813,44.2296,44.1427,44.191,106971.0
2024-05-31 11:10:00,45.77,45.81,45.74,45.78,102567.0,44.2007,44.2393,44.1717,44.2103,102567.0
2024-05-31 11:15:00,45.78,45.83,45.68,45.7,471437.0,44.2103,44.2586,44.1137,44.1331,471437.0
2024-05-31 11:20:00,45.7,45.77,45.69,45.76,126829.0,44.1331,44.2007,44.1234,44.191,126829.0
2024-05-31 11:25:00,45.75,45.78,45.73,45.73,147321.0,44.1813,44.2103,44.162,44.162,147321.0
2024-05-31 11:30:00,45.74,45.76,45.67,45.72,128020.0,44.1717,44.191,44.1041,44.1524,128020.0
2024-05-31 11:35:00,45.72,45.74,45.65,45.66,87007.0,44.1524,44.1717,44.0848,44.0944,87007.0
2024-05-31 11:40:00,45.66,45.7,45.63,45.63,132799.0,44.0944,44.1331,44.0655,44.0655,132799.0
2024-05-31 11:45:00,45.63,45.66,45.57,45.58,140131.0,44.0655,44.0944,44.0075,44.0172,140131.0
2024-05-31 11:50:00,45.58,45.63,45.57,45.63,177483.0,44.0172,44.0655,44.0075,44.0655,177483.0
2024-05-31 11:55:00,45.63,45.65,45.58,45.59,201203.0,44.0655,44.0848,44.0172,44.0268,201203.0
2024-05-31 12:00:00,45.58,45.66,45.54,45.65,117570.0,44.0172,44.0944,43.9785,44.0848,117570.0
2024-05-31 12:05:00,45.65,45.67,45.59,45.62,107712.0,44.0848,44.1041,44.0268,44.0558,107712.0
2024-05-31 12:10:00,45.62,45.72,45.62,45.7,82300.0,44.0558,44.1524,44.0558,44.1331,82300.0
2024-05-31 12:15:00,45.7,45.74,45.67,45.71,73657.0,44.1331,44.1717,44.1041,44.1427,73657.0
2024-05-31 12:20:00,45.71,45.71,45.64,45.66,53790.0,44.1427,44.1427,44.0751,44.0944,53790.0
2024-05-31 12:25:00,45.66,45.72,45.62,45.7,80878.0,44.0944,44.1524,44.0558,44.1331,80878.0
2024-05-31 12:30:00,45.7,45.74,45.68,45.68,126522.0,44.1331,44.1717,44.1137,44.1137,126522.0
2024-05-31 12:35:00,45.69,45.69,45.52,45.54,319355.0,44.1234,44.1234,43.9592,43.9785,319355.0
2024-05-31 12:40:00,45.54,45.62,45.53,45.58,98125.0,43.9785,44.0558,43.9689,44.0172,98125.0
2024-05-31 12:45:00,45.58,45.67,45.56,45.65,133541.0,44.0172,44.1041,43.9979,44.0848,133541.0
2024-05-31 12:50:00,45.65,45.73,45.61,45.73,80028.0,44.0848,44.162,44.0461,44.162,80028.0
2024-05-31 12:55:00,45.72,45.72,45.64,45.66,73171.0,44.1524,44.1524,44.0751,44.0944,73171.0
2024-05-31 13:00:00,45.66,45.71,45.65,45.7,97120.0,44.0944,44.1427,44.0848,44.1331,97120.0
2024-05-31 13:05:00,45.7,45.75,45.66,45.73,192746.0,44.1331,44.1813,44.0944,44.162,192746.0
2024-05-31 13:10:00,45.73,45.8,45.69,45.8,146373.0,44.162,44.2296,44.1234,44.2296,146373.0
2024-05-31 13:15:00,45.8,45.85,45.77,45.8,81923.0,44.2296,44.2779,44.2007,44.2296,81923.0
2024-05-31 13:20:00,45.8,45.81,45.71,45.74,806896.0,44.2296,44.2393,44.1427,44.1717,806896.0
2024-05-31 13:25:00,45.75,45.76,45.72,45.73,108351.0,44.1813,44.191,44.1524,44.162,108351.0
2024-05-31 13:30:00,45.74,45.79,45.68,45.69,156242.0,44.1717,44.22,44.1137,44.1234,156242.0
2024-05-31 13:35:00,45.7,45.74,45.68,45.7,74425.0,44.1331,44.1717,44.1137,44.1331,74425.0
2024-05-31 13:40:00,45.69,45.75,45.66,45.73,83935.0,44.1234,44.1813,44.0944,44.162,83935.0
2024-05-31 13:45:00,45.73,45.73,45.65,45.66,181423.0,44.162,44.162,44.0848,44.0944,181423.0
2024-05-31 13:50:00,45.65,45.69,45.63,45.69,100142.0,44.0848,44.1234,44.0655,44.1234,100142.0
2024-05-31 13:55:00,45.69,45.79,45.68,45.69,160311.0,44.1234,44.22,44.1137,44.1234,160311.0
2024-05-31 14:00:00,45.7,45.78,45.7,45.75,179782.0,44.1331,44.2103,44.1331,44.1813,179782.0
2024-05-31 14:05:00,45.75,45.76,45.71,45.74,176966.0,44.1813,44.191,44.1427,44.1717,176966.0
2024-05-31 14:10:00,45.74,45.89,45.74,45.8,482354.0,44.1717,44.3165,44.1717,44.2296,482354.0
2024-05-31 14:15:00,45.8,45.81,45.78,45.8,214890.0,44.2296,44.2393,44.2103,44.2296,214890.0
2024-05-31 14:20:00,45.8,45.81,45.74,45.75,192205.0,44.2296,44.2393,44.1717,44.1813,192205.0
2024-05-31 14:25:00,45.75,45.79,45.73,45.76,222763.0,44.1813,44.22,44.162,44.191,222763.0
2024-05-31 14:30:00,45.76,45.78,45.71,45.72,81687.0,44.191,44.2103,44.1427,44.1524,81687.0
2024-05-31 14:35:00,45.73,45.75,45.68,45.73,118978.0,44.162,44.1813,44.1137,44.162,118978.0
2024-05-31 14:40:00,45.73,45.74,45.68,45.71,68686.0,44.162,44.1717,44.1137,44.1427,68686.0
2024-05-31 14:45:00,45.72,45.76,45.71,45.76,113989.0,44.1524,44.191,44.1427,44.191,113989.0
2024-05-31 14:50:00,45.75,45.8,45.75,45.78,113077.0,44.1813,44.2296,44.1813,44.2103,113077.0
2024-05-31 14:55:00,45.78,45.78,45.73,45.74,89344.0,44.2103,44.2103,44.162,44.1717,89344.0
2024-05-31 15:00:00,45.75,45.76,45.71,45.73,142073.0,44.1813,44.191,44.1427,44.162,142073.0
2024-05-31 15:05:00,45.73,45.77,45.72,45.76,108734.0,44.162,44.2007,44.1524,44.191,108734.0
2024-05-31 15:10:00,45.76,45.76,45.68,45.71,398307.0,44.191,44.191,44.1137,44.1427,398307.0
2024-05-31 15:15:00,45.71,45.72,45.68,45.72,114847.0,44.1427,44.1524,44.1137,44.1524,114847.0
2024-05-31 15:20:00,45.72,45.74,45.7,45.71,93858.0,44.1524,44.1717,44.1331,44.1427,93858.0
2024-05-31 15:25:00,45.71,45.75,45.68,45.69,95021.0,44.1427,44.1813,44.1137,44.1234,95021.0
2024-05-31 15:30:00,45.69,45.76,45.68,45.73,116752.0,44.1234,44.191,44.1137,44.162,116752.0
2024-05-31 15:35:00,45.73,45.76,45.64,45.65,204613.0,44.162,44.191,44.0751,44.0848,204613.0
2024-05-31 15:40:00,45.65,45.72,45.64,45.71,416527.0,44.0848,44.1524,44.0751,44.1427,416527.0
2024-05-31 15:45:00,45.71,45.84,45.67,45.84,359973.0,44.1427,44.2683,44.1041,44.2683,359973.0
2024-05-31 15:50:00,45.84,45.92,45.73,45.84,614018.0,44.2683,44.3455,44.162,44.2683,614018.0
2024-05-31 15:55:00,45.84,46.0,45.83,45.92,1528427.0,44.2683,44.4228,44.2586,44.3455,1528427.0
2024-06-03 09:30:00,46.15,46.15,45.43,45.52,416142.0,44.5676,44.5676,43.8723,43.9592,416142.0
2024-06-03 09:35:00,45.52,45.59,45.33,45.38,188813.0,43.9592,44.0268,43.7757,43.824,188813.0
2024-06-03 09:40:00,45.39,45.45,45.08,45.2,213758.0,43.8337,43.8916,43.5343,43.6502,213758.0
2024-06-03 09:45:00,45.19,45.22,45.01,45.04,138619.0,43.6405,43.6695,43.4667,43.4957,138619.0
2024-06-03 09:50:00,45.04,45.1,44.81,44.82,350919.0,43.4957,43.5536,43.2736,43.2832,350919.0
2024-06-03 09:55:00,44.81,44.83,44.64,44.66,274855.0,43.2736,43.2929,43.1094,43.1287,274855.0
2024-06-03 10:00:00,44.67,44.76,44.33,44.38,345922.0,43.1384,43.2253,42.81,42.8583,345922.0
2024-06-03 10:05:00,44.39,44.63,44.35,44.59,131342.0,42.868,43.0997,42.8293,43.0611,131342.0
2024-06-03 10:10:00,44.59,44.71,44.58,44.7,145721.0,43.0611,43.177,43.0515,43.1673,145721.0
2024-06-03 10:15:00,44.71,44.76,44.6,44.64,188988.0,43.177,43.2253,43.0708,43.1094,188988.0
2024-06-03 10:20:00,44.64,44.67,44.42,44.49,126693.0,43.1094,43.1384,42.8969,42.9645,126693.0
2024-06-03 10:25:00,44.49,44.52,44.39,44.4,81705.0,42.9645,42.9935,42.868,42.8776,81705.0
2024-06-03 10:30:00,44.4,44.49,44.18,44.23,175964.0,42.8776,42.9645,42.6652,42.7135,175964.0
2024-06-03 10:35:00,44.24,44.26,44.01,44.25,248129.0,42.7231,42.7424,42.501,42.7328,248129.0
2024-06-03 10:40:00,44.25,44.39,44.16,44.36,116489.0,42.7328,42.868,42.6459,42.839,116489.0
2024-06-03 10:45:00,44.37,44.44,44.32,44.41,140060.0,42.8487,42.9163,42.8004,42.8873,140060.0
2024-06-03 10:50:00,44.42,44.43,44.21,44.21,78416.0,42.8969,42.9066,42.6941,42.6941,78416.0
2024-06-03 10:55:00,44.21,44.26,44.17,44.24,74378.0,42.6941,42.7424,42.6555,42.7231,74378.0
2024-06-03 11:00:00,44.23,44.24,44.04,44.09,126798.0,42.7135,42.7231,42.53,42.5783,126798.0
2024-06-03 11:05:00,44.08,44.23,44.02,44.17,179009.0,42.5686,42.7135,42.5107,42.6555,179009.0
2024-06-03 11:10:00,44.17,44.17,43.92,44.06,171318.0,42.6555,42.6555,42.4141,42.5493,171318.0
2024-06-03 11:15:00,44.07,44.1,43.98,44.09,153961.0,42.5589,42.5879,42.472,42.5783,153961.0
2024-06-03 11:20:00,44.09,44.1,44.01,44.08,145866.0,42.5783,42.5879,42.501,42.5686,145866.0
2024-06-03 11:25:00,44.08,44.16,43.99,44.16,128289.0,42.5686,42.6459,42.4817,42.6459,128289.0
2024-06-03 11:30:00,44.16,44.23,44.06,44.18,133998.0,42.6459,42.7135,42.5493,42.6652,133998.0
2024-06-03 11:35:00,44.18,44.19,44.09,44.16,69191.0,42.6652,42.6748,42.5783,42.6459,69191.0
2024-06-03 11:40:00,44.16,44.21,44.1,44.19,93925.0,42.6459,42.6941,42.5879,42.6748,93925.0
2024-06-03 11:45:00,44.19,44.22,44.11,44.14,128150.0,42.6748,42.7038,42.5976,42.6265,128150.0
2024-06-03 11:50:00,44.14,44.22,44.13,44.18,150913.0,42.6265,42.7038,42.6169,42.6652,150913.0
2024-06-03 11:55:00,44.18,44.26,44.1,44.2,169455.0,42.6652,42.7424,42.5879,42.6845,169455.0
2024-06-03 12:00:00,44.2,44.29,44.16,44.17,141502.0,42.6845,42.7714,42.6459,42.6555,141502.0
2024-06-03 12:05:00,44.17,44.19,44.1,44.16,113773.0,42.6555,42.6748,42.5879,42.6459,113773.0
2024-06-03 12:10:00,44.16,44.21,44.08,44.12,114078.0,42.6459,42.6941,42.5686,42.6072,114078.0
2024-06-03 12:15:00,44.12,44.13,43.99,44.01,109906.0,42.6072,42.6169,42.4817,42.501,109906.0
2024-06-03 12:20:00,44.01,44.05,43.97,44.04,95264.0,42.501,42.5396,42.4624,42.53,95264.0
2024-06-03 12:25:00,44.04,44.09,43.99,44.09,68904.0,42.53,42.5783,42.4817,42.5783,68904.0
2024-06-03 12:30:00,44.1,44.11,43.93,43.97,111037.0,42.5879,42.5976,42.4237,42.4624,111037.0
2024-06-03 12:35:00,43.97,44.06,43.97,44.04,88835.0,42.4624,42.5493,42.4624,42.53,88835.0
2024-06-03 12:40:00,44.05,44.06,43.81,43.83,152341.0,42.5396,42.5493,42.3079,42.3272,152341.0
2024-06-03 12:45:00,43.82,44.0,43.81,43.98,138792.0,42.3175,42.4913,42.3079,42.472,138792.0
2024-06-03 12:50:00,43.99,44.01,43.9,43.92,88541.0,42.4817,42.501,42.3948,42.4141,88541.0
2024-06-03 12:55:00,43.92,44.02,43.91,44.0,133756.0,42.4141,42.5107,42.4044,42.4913,133756.0
2024-06-03 13:00:00,44.0,44.03,43.93,43.94,230819.0,42.4913,42.5203,42.4237,42.4334,230819.0
2024-06-03 13:05:00,43.95,44.03,43.91,43.94,117260.0,42.4431,42.5203,42.4044,42.4334,117260.0
2024-06-03 13:10:00,43.94,43.99,43.9,43.98,96463.0,42.4334,42.4817,42.3948,42.472,96463.0
2024-06-03 13:15:00,43.97,44.02,43.94,44.0,97290.0,42.4624,42.5107,42.4334,42.4913,97290.0
2024-06-03 13:20:00,44.0,44.01,43.92,43.99,110572.0,42.4913,42.501,42.4141,42.4817,110572.0
2024-06-03 13:25:00,43.99,43.99,43.91,43.95,78810.0,42.4817,42.4817,42.4044,42.4431,78810.0
2024-06-03 13:30:00,43.94,43.94,43.87,43.87,76321.0,42.4334,42.4334,42.3658,42.3658,76321.0
2024-06-03 13:35:00,43.88,43.96,43.85,43.95,76005.0,42.3755,42.4527,42.3465,42.4431,76005.0
2024-06-03 13:40:00,43.94,43.99,43.93,43.95,58535.0,42.4334,42.4817,42.4237,42.4431,58535.0
2024-06-03 13:45:00,43.95,44.0,43.92,43.94,55907.0,42.4431,42.4913,42.4141,42.4334,55907.0
2024-06-03 13:50:00,43.94,43.94,43.85,43.86,71372.0,42.4334,42.4334,42.3465,42.3561,71372.0
2024-06-03 13:55:00,43.86,43.95,43.82,43.95,87702.0,42.3561,42.4431,42.3175,42.4431,87702.0
2024-06-03 14:00:00,43.95,44.02,43.93,44.02,86816.0,42.4431,42.5107,42.4237,42.5107,86816.0
2024-06-03 14:05:00,44.02,44.06,43.96,44.06,83050.0,42.5107,42.5493,42.4527,42.5493,83050.0
2024-06-03 14:10:00,44.06,44.07,44.0,44.04,67834.0,42.5493,42.5589,42.4913,42.53,67834.0
2024-06-03 14:15:00,44.04,44.13,44.04,44.09,67186.0,42.53,42.6169,42.53,42.5783,67186.0
2024-06-03 14:20:00,44.09,44.14,44.06,44.13,76917.0,42.5783,42.6265,42.5493,42.6169,76917.0
2024-06-03 14:25:00,44.13,44.14,44.04,44.14,75947.0,42.6169,42.6265,42.53,42.6265,75947.0
2024-06-03 14:30:00,44.14,44.16,44.08,44.1,90958.0,42.6265,42.6459,42.5686,42.5879,90958.0
2024-06-03 14:35:00,44.1,44.13,44.08,44.12,79575.0,42.5879,42.6169,42.5686,42.6072,79575.0
2024-06-03 14:40:00,44.12,44.18,44.1,44.18,70502.0,42.6072,42.6652,42.5879,42.6652,70502.0
2024-06-03 14:45:00,44.19,44.24,44.12,44.12,68418.0,42.6748,42.7231,42.6072,42.6072,68418.0
2024-06-03 14:50:00,44.12,44.14,44.08,44.12,92666.0,42.6072,42.6265,42.5686,42.6072,92666.0
2024-06-03 14:55:00,44.13,44.14,44.09,44.13,90870.0,42.6169,42.6265,42.5783,42.6169,90870.0
2024-06-03 15:00:00,44.13,44.19,44.11,44.12,98255.0,42.6169,42.6748,42.5976,42.6072,98255.0
2024-06-03 15:05:00,44.12,44.24,44.11,44.24,107510.0,42.6072,42.7231,42.5976,42.7231,107510.0
2024-06-03 15:10:00,44.25,44.25,44.17,44.18,101712.0,42.7328,42.7328,42.6555,42.6652,101712.0
2024-06-03 15:15:00,44.17,44.26,44.16,44.21,194352.0,42.6555,42.7424,42.6459,42.6941,194352.0
2024-06-03 15:20:00,44.23,44.36,44.22,44.34,133591.0,42.7135,42.839,42.7038,42.8197,133591.0
2024-06-03 15:25:00,44.34,44.34,44.23,44.24,93383.0,42.8197,42.8197,42.7135,42.7231,93383.0
2024-06-03 15:30:00,44.24,44.25,44.17,44.2,153025.0,42.7231,42.7328,42.6555,42.6845,153025.0
2024-06-03 15:35:00,44.2,44.2,44.07,44.11,153404.0,42.6845,42.6845,42.5589,42.5976,153404.0
2024-06-03 15:40:00,44.11,44.11,44.03,44.04,180814.0,42.5976,42.5976,42.5203,42.53,180814.0
2024-06-03 15:45:00,44.04,44.04,43.96,43.97,309822.0,42.53,42.53,42.4527,42.4624,309822.0
2024-06-03 15:50:00,43.97,44.07,43.95,44.02,489708.0,42.4624,42.5589,42.4431,42.5107,489708.0
2024-06-03 15:55:00,44.02,44.13,44.01,44.06,971924.0,42.5107,42.6169,42.501,42.5493,971924.0
2024-06-04 09:30:00,43.75,43.86,43.41,43.47,445715.0,42.2499,42.3561,41.9216,41.9795,445715.0
2024-06-04 09:35:00,43.49,43.66,43.33,43.37,150691.0,41.9988,42.163,41.8443,41.8829,150691.0
2024-06-04 09:40:00,43.36,43.37,43.14,43.33,178099.0,41.8733,41.8829,41.6608,41.8443,178099.0
2024-06-04 09:45:00,43.33,43.44,43.17,43.18,415340.0,41.8443,41.9505,41.6898,41.6995,415340.0
2024-06-04 09:50:00,43.18,43.24,42.95,43.03,576536.0,41.6995,41.7574,41.4773,41.5546,576536.0
2024-06-04 09:55:00,43.03,43.27,43.02,43.19,193164.0,41.5546,41.7864,41.5449,41.7091,193164.0
2024-06-04 10:00:00,43.19,43.5,43.19,43.41,134083.0,41.7091,42.0085,41.7091,41.9216,134083.0
2024-06-04 10:05:00,43.38,43.49,43.32,43.43,115889.0,41.8926,41.9988,41.8347,41.9409,115889.0
2024-06-04 10:10:00,43.42,43.54,43.4,43.52,224185.0,41.9312,42.0471,41.9119,42.0278,224185.0
2024-06-04 10:15:00,43.51,43.59,43.47,43.52,119877.0,42.0181,42.0954,41.9795,42.0278,119877.0
2024-06-04 10:20:00,43.52,43.55,43.4,43.44,159829.0,42.0278,42.0568,41.9119,41.9505,159829.0
2024-06-04 10:25:00,43.44,43.54,43.44,43.52,371937.0,41.9505,42.0471,41.9505,42.0278,371937.0
2024-06-04 10:30:00,43.52,43.61,43.38,43.39,111099.0,42.0278,42.1147,41.8926,41.9023,111099.0
2024-06-04 10:35:00,43.39,43.41,43.28,43.29,215681.0,41.9023,41.9216,41.796,41.8057,215681.0
2024-06-04 10:40:00,43.28,43.39,43.25,43.3,117395.0,41.796,41.9023,41.7671,41.8153,117395.0
2024-06-04 10:45:00,43.31,43.31,43.2,43.24,114101.0,41.825,41.825,41.7188,41.7574,114101.0
2024-06-04 10:50:00,43.24,43.37,43.23,43.36,89966.0,41.7574,41.8829,41.7477,41.8733,89966.0
2024-06-04 10:55:00,43.36,43.36,43.24,43.25,73613.0,41.8733,41.8733,41.7574,41.7671,73613.0
2024-06-04 11:00:00,43.26,43.26,43.19,43.26,70941.0,41.7767,41.7767,41.7091,41.7767,70941.0
2024-06-04 11:05:00,43.26,43.26,43.14,43.2,88304.0,41.7767,41.7767,41.6608,41.7188,88304.0
2024-06-04 11:10:00,43.2,43.31,43.15,43.28,124816.0,41.7188,41.825,41.6705,41.796,124816.0
2024-06-04 11:15:00,43.28,43.37,43.27,43.32,218152.0,41.796,41.8829,41.7864,41.8347,218152.0
2024-06-04 11:20:00,43.33,43.35,43.23,43.25,755960.0,41.8443,41.8636,41.7477,41.7671,755960.0
2024-06-04 11:25:00,43.25,43.31,43.21,43.3,75554.0,41.7671,41.825,41.7284,41.8153,75554.0
2024-06-04 11:30:00,43.3,43.32,43.19,43.2,82178.0,41.8153,41.8347,41.7091,41.7188,82178.0
2024-06-04 11:35:00,43.2,43.22,43.13,43.15,54087.0,41.7188,41.7381,41.6512,41.6705,54087.0
2024-06-04 11:40:00,43.14,43.16,43.06,43.12,148676.0,41.6608,41.6801,41.5836,41.6415,148676.0
2024-06-04 11:45:00,43.11,43.11,43.01,43.08,109241.0,41.6319,41.6319,41.5353,41.6029,109241.0
2024-06-04 11:50:00,43.07,43.15,43.07,43.14,74400.0,41.5932,41.6705,41.5932,41.6608,74400.0
2024-06-04 11:55:00,43.14,43.15,43.09,43.11,57188.0,41.6608,41.6705,41.6125,41.6319,57188.0
2024-06-04 12:00:00,43.11,43.15,43.09,43.14,40052.0,41.6319,41.6705,41.6125,41.6608,40052.0
2024-06-04 12:05:00,43.15,43.19,43.08,43.18,46703.0,41.6705,41.7091,41.6029,41.6995,46703.0
2024-06-04 12:10:00,43.18,43.23,43.18,43.22,63937.0,41.6995,41.7477,41.6995,41.7381,63937.0
2024-06-04 12:15:00,43.22,43.23,43.13,43.2,64947.0,41.7381,41.7477,41.6512,41.7188,64947.0
2024-06-04 12:20:00,43.2,43.21,43.12,43.17,51874.0,41.7188,41.7284,41.6415,41.6898,51874.0
2024-06-04 12:25:00,43.17,43.27,43.16,43.27,71182.0,41.6898,41.7864,41.6801,41.7864,71182.0
2024-06-04 12:30:00,43.27,43.31,43.25,43.27,66503.0,41.7864,41.825,41.7671,41.7864,66503.0
2024-06-04 12:35:00,43.26,43.29,43.22,43.23,64123.0,41.7767,41.8057,41.7381,41.7477,64123.0
2024-06-04 12:40:00,43.23,43.35,43.22,43.34,132369.0,41.7477,41.8636,41.7381,41.854,132369.0
2024-06-04 12:45:00,43.34,43.44,43.33,43.4,124646.0,41.854,41.9505,41.8443,41.9119,124646.0
2024-06-04 12:50:00,43.4,43.4,43.28,43.3,152867.0,41.9119,41.9119,41.796,41.8153,152867.0
2024-06-04 12:55:00,43.3,43.32,43.24,43.26,118453.0,41.8153,41.8347,41.7574,41.7767,118453.0
2024-06-04 13:00:00,43.25,43.26,43.22,43.25,105130.0,41.7671,41.7767,41.7381,41.7671,105130.0
2024-06-04 13:05:00,43.25,43.25,43.14,43.2,111888.0,41.7671,41.7671,41.6608,41.7188,111888.0
2024-06-04 13:10:00,43.2,43.33,43.19,43.31,84232.0,41.7188,41.8443,41.7091,41.825,84232.0
2024-06-04 13:15:00,43.3,43.35,43.28,43.34,47512.0,41.8153,41.8636,41.796,41.854,47512.0
2024-06-04 13:20:00,43.33,43.33,43.25,43.27,44478.0,41.8443,41.8443,41.7671,41.7864,44478.0
2024-06-04 13:25:00,43.26,43.36,43.23,43.36,53798.0,41.7767,41.8733,41.7477,41.8733,53798.0
2024-06-04 13:30:00,43.36,43.37,43.24,43.27,467768.0,41.8733,41.8829,41.7574,41.7864,467768.0
2024-06-04 13:35:00,43.28,43.38,43.27,43.34,87604.0,41.796,41.8926,41.7864,41.854,87604.0
2024-06-04 13:40:00,43.34,43.36,43.25,43.25,58077.0,41.854,41.8733,41.7671,41.7671,58077.0
2024-06-04 13:45:00,43.25,43.37,43.24,43.35,54851.0,41.7671,41.8829,41.7574,41.8636,54851.0
2024-06-04 13:50:00,43.35,43.39,43.35,43.36,29629.0,41.8636,41.9023,41.8636,41.8733,29629.0
2024-06-04 13:55:00,43.36,43.36,43.32,43.36,31668.0,41.8733,41.8733,41.8347,41.8733,31668.0
2024-06-04 14:00:00,43.35,43.43,43.35,43.41,30287.0,41.8636,41.9409,41.8636,41.9216,30287.0
2024-06-04 14:05:00,43.41,43.48,43.4,43.41,94658.0,41.9216,41.9892,41.9119,41.9216,94658.0
2024-06-04 14:10:00,43.41,43.42,43.36,43.37,70060.0,41.9216,41.9312,41.8733,41.8829,70060.0
2024-06-04 14:15:00,43.37,43.47,43.36,43.45,163725.0,41.8829,41.9795,41.8733,41.9602,163725.0
2024-06-04 14:20:00,43.46,43.57,43.45,43.5,60190.0,41.9699,42.0761,41.9602,42.0085,60190.0
2024-06-04 14:25:00,43.5,43.51,43.39,43.44,34582.0,42.0085,42.0181,41.9023,41.9505,34582.0
2024-06-04 14:30:00,43.43,43.43,43.36,43.38,48462.0,41.9409,41.9409,41.8733,41.8926,48462.0
2024-06-04 14:35:00,43.38,43.38,43.3,43.37,63083.0,41.8926,41.8926,41.8153,41.8829,63083.0
2024-06-04 14:40:00,43.38,43.42,43.34,43.42,50546.0,41.8926,41.9312,41.854,41.9312,50546.0
2024-06-04 14:45:00,43.42,43.45,43.4,43.41,86068.0,41.9312,41.9602,41.9119,41.9216,86068.0
2024-06-04 14:50:00,43.41,43.43,43.35,43.37,109759.0,41.9216,41.9409,41.8636,41.8829,109759.0
2024-06-04 14:55:00,43.37,43.39,43.34,43.36,68855.0,41.8829,41.9023,41.854,41.8733,68855.0
2024-06-04 15:00:00,43.36,43.37,43.18,43.19,116841.0,41.8733,41.8829,41.6995,41.7091,116841.0
2024-06-04 15:05:00,43.19,43.19,43.08,43.17,519984.0,41.7091,41.7091,41.6029,41.6898,519984.0
2024-06-04 15:10:00,43.17,43.25,43.16,43.19,83071.0,41.6898,41.7671,41.6801,41.7091,83071.0
2024-06-04 15:15:00,43.19,43.28,43.18,43.28,123550.0,41.7091,41.796,41.6995,41.796,123550.0
2024-06-04 15:20:00,43.28,43.28,43.2,43.24,104644.0,41.796,41.796,41.7188,41.7574,104644.0
2024-06-04 15:25:00,43.24,43.29,43.23,43.26,111575.0,41.7574,41.8057,41.7477,41.7767,111575.0
2024-06-04 15:30:00,43.26,43.26,43.17,43.18,152499.0,41.7767,41.7767,41.6898,41.6995,152499.0
2024-06-04 15:35:00,43.18,43.2,43.11,43.16,181351.0,41.6995,41.7188,41.6319,41.6801,181351.0
2024-06-04 15:40:00,43.16,43.28,43.13,43.27,208817.0,41.6801,41.796,41.6512,41.7864,208817.0
2024-06-04 15:45:00,43.28,43.3,43.21,43.25,168500.0,41.796,41.8153,41.7284,41.7671,168500.0
2024-06-04 15:50:00,43.25,43.48,43.25,43.47,275674.0,41.7671,41.9892,41.7671,41.9795,275674.0
2024-06-04 15:55:00,43.47,43.5,43.4,43.41,624296.0,41.9795,42.0085,41.9119,41.9216,624296.0
2024-06-05 09:30:00,43.62,43.72,43.15,43.35,458787.0,42.3925,42.4897,41.9357,42.1301,458787.0
2024-06-05 09:35:00,43.34,43.41,43.05,43.16,138195.0,42.1204,42.1884,41.8386,41.9455,138195.0
2024-06-05 09:40:00,43.17,43.19,42.89,42.91,227345.0,41.9552,41.9746,41.6831,41.7025,227345.0
2024-06-05 09:45:00,42.91,43.0,42.77,42.96,141684.0,41.7025,41.79,41.5664,41.7511,141684.0
2024-06-05 09:50:00,42.95,42.97,42.83,42.9,96655.0,41.7414,41.7608,41.6248,41.6928,96655.0
2024-06-05 09:55:00,42.9,43.05,42.86,43.04,64606.0,41.6928,41.8386,41.6539,41.8288,64606.0
2024-06-05 10:00:00,43.0,43.01,42.82,42.93,70759.0,41.79,41.7997,41.615,41.7219,70759.0
2024-06-05 10:05:00,42.93,43.06,42.87,43.04,100664.0,41.7219,41.8483,41.6636,41.8288,100664.0
2024-06-05 10:10:00,43.04,43.09,42.88,42.88,70579.0,41.8288,41.8774,41.6733,41.6733,70579.0
2024-06-05 10:15:00,42.89,43.0,42.88,42.93,54871.0,41.6831,41.79,41.6733,41.7219,54871.0
2024-06-05 10:20:00,42.94,43.13,42.93,43.1,80332.0,41.7317,41.9163,41.7219,41.8872,80332.0
2024-06-05 10:25:00,43.09,43.15,43.02,43.03,59550.0,41.8774,41.9357,41.8094,41.8191,59550.0
2024-06-05 10:30:00,43.03,43.14,43.0,43.05,145767.0,41.8191,41.926,41.79,41.8386,145767.0
2024-06-05 10:35:00,43.04,43.1,42.94,42.97,44058.0,41.8288,41.8872,41.7317,41.7608,44058.0
2024-06-05 10:40:00,42.97,43.03,42.88,42.93,43824.0,41.7608,41.8191,41.6733,41.7219,43824.0
2024-06-05 10:45:00,42.93,42.98,42.91,42.94,90762.0,41.7219,41.7705,41.7025,41.7317,90762.0
2024-06-05 10:50:00,42.94,42.98,42.88,42.91,57184.0,41.7317,41.7705,41.6733,41.7025,57184.0
2024-06-05 10:55:00,42.91,42.93,42.83,42.83,72595.0,41.7025,41.7219,41.6248,41.6248,72595.0
2024-06-05 11:00:00,42.83,42.93,42.79,42.86,86769.0,41.6248,41.7219,41.5859,41.6539,86769.0
2024-06-05 11:05:00,42.86,42.88,42.8,42.82,80244.0,41.6539,41.6733,41.5956,41.615,80244.0
2024-06-05 11:10:00,42.82,42.89,42.81,42.88,64510.0,41.615,41.6831,41.6053,41.6733,64510.0
2024-06-05 11:15:00,42.88,42.97,42.86,42.96,53418.0,41.6733,41.7608,41.6539,41.7511,53418.0
2024-06-05 11:20:00,42.96,42.96,42.9,42.94,45643.0,41.7511,41.7511,41.6928,41.7317,45643.0
2024-06-05 11:25:00,42.93,42.97,42.88,42.9,59366.0,41.7219,41.7608,41.6733,41.6928,59366.0
2024-06-05 11:30:00,42.9,43.0,42.9,43.0,49769.0,41.6928,41.79,41.6928,41.79,49769.0
2024-06-05 11:35:00,43.0,43.09,42.99,43.02,111760.0,41.79,41.8774,41.7803,41.8094,111760.0
2024-06-05 11:40:00,43.02,43.04,42.93,42.94,45754.0,41.8094,41.8288,41.7219,41.7317,45754.0
2024-06-05 11:45:00,42.94,42.94,42.82,42.84,51824.0,41.7317,41.7317,41.615,41.6345,51824.0
2024-06-05 11:50:00,42.84,42.88,42.82,42.84,40343.0,41.6345,41.6733,41.615,41.6345,40343.0
2024-06-05 11:55:00,42.84,42.91,42.81,42.9,53783.0,41.6345,41.7025,41.6053,41.6928,53783.0
2024-06-05 12:00:00,42.9,42.97,42.89,42.91,82007.0,41.6928,41.7608,41.6831,41.7025,82007.0
2024-06-05 12:05:00,42.91,42.96,42.88,42.89,54528.0,41.7025,41.7511,41.6733,41.6831,54528.0
2024-06-05 12:10:00,42.9,42.93,42.89,42.92,49408.0,41.6928,41.7219,41.6831,41.7122,49408.0
2024-06-05 12:15:00,42.92,42.96,42.87,42.91,52554.0,41.7122,41.7511,41.6636,41.7025,52554.0
2024-06-05 12:20:00,42.91,42.93,42.88,42.9,31935.0,41.7025,41.7219,41.6733,41.6928,31935.0
2024-06-05 12:25:00,42.9,42.97,42.89,42.94,85616.0,41.6928,41.7608,41.6831,41.7317,85616.0
2024-06-05 12:30:00,42.93,43.02,42.93,43.01,78890.0,41.7219,41.8094,41.7219,41.7997,78890.0
2024-06-05 12:35:00,43.01,43.1,43.0,43.09,60243.0,41.7997,41.8872,41.79,41.8774,60243.0
2024-06-05 12:40:00,43.09,43.21,43.09,43.14,115387.0,41.8774,41.9941,41.8774,41.926,115387.0
2024-06-05 12:45:00,43.14,43.16,43.1,43.14,60926.0,41.926,41.9455,41.8872,41.926,60926.0
2024-06-05 12:50:00,43.14,43.15,43.11,43.12,84702.0,41.926,41.9357,41.8969,41.9066,84702.0
2024-06-05 12:55:00,43.12,43.14,43.08,43.09,34352.0,41.9066,41.926,41.8677,41.8774,34352.0
2024-06-05 13:00:00,43.08,43.09,42.99,43.01,48623.0,41.8677,41.8774,41.7803,41.7997,48623.0
2024-06-05 13:05:00,43.01,43.04,42.99,43.01,76073.0,41.7997,41.8288,41.7803,41.7997,76073.0
2024-06-05 13:10:00,43.01,43.07,43.01,43.05,32225.0,41.7997,41.858,41.7997,41.8386,32225.0
2024-06-05 13:15:00,43.05,43.06,43.01,43.02,29838.0,41.8386,41.8483,41.7997,41.8094,29838.0
2024-06-05 13:20:00,43.01,43.09,43.01,43.06,32895.0,41.7997,41.8774,41.7997,41.8483,32895.0
2024-06-05 13:25:00,43.05,43.07,43.02,43.04,39398.0,41.8386,41.858,41.8094,41.8288,39398.0
2024-06-05 13:30:00,43.04,43.04,42.99,43.04,52636.0,41.8288,41.8288,41.7803,41.8288,52636.0
2024-06-05 13:35:00,43.03,43.09,43.02,43.04,30192.0,41.8191,41.8774,41.8094,41.8288,30192.0
2024-06-05 13:40:00,43.04,43.05,43.0,43.01,37456.0,41.8288,41.8386,41.79,41.7997,37456.0
2024-06-05 13:45:00,43.02,43.03,43.0,43.02,31061.0,41.8094,41.8191,41.79,41.8094,31061.0
2024-06-05 13:50:00,43.02,43.03,42.98,42.98,40665.0,41.8094,41.8191,41.7705,41.7705,40665.0
2024-06-05 13:55:00,42.98,43.01,42.97,42.98,70251.0,41.7705,41.7997,41.7608,41.7705,70251.0
2024-06-05 14:00:00,42.98,43.03,42.94,42.99,154437.0,41.7705,41.8191,41.7317,41.7803,154437.0
2024-06-05 14:05:00,42.98,43.02,42.95,42.99,168027.0,41.7705,41.8094,41.7414,41.7803,168027.0
2024-06-05 14:10:00,43.0,43.03,42.95,42.98,78950.0,41.79,41.8191,41.7414,41.7705,78950.0
2024-06-05 14:15:00,42.98,43.06,42.98,43.01,66120.0,41.7705,41.8483,41.7705,41.7997,66120.0
2024-06-05 14:20:00,43.01,43.02,42.99,43.01,49475.0,41.7997,41.8094,41.7803,41.7997,49475.0
2024-06-05 14:25:00,43.0,43.01,42.95,42.96,50151.0,41.79,41.7997,41.7414,41.7511,50151.0
2024-06-05 14:30:00,42.96,43.04,42.95,43.02,48394.0,41.7511,41.8288,41.7414,41.8094,48394.0
2024-06-05 14:35:00,43.02,43.07,43.0,43.01,70887.0,41.8094,41.858,41.79,41.7997,70887.0
2024-06-05 14:40:00,43.01,43.1,43.0,43.08,49331.0,41.7997,41.8872,41.79,41.8677,49331.0
2024-06-05 14:45:00,43.09,43.1,43.03,43.03,49016.0,41.8774,41.8872,41.8191,41.8191,49016.0
2024-06-05 14:50:00,43.04,43.1,43.03,43.09,43014.0,41.8288,41.8872,41.8191,41.8774,43014.0
2024-06-05 14:55:00,43.09,43.1,43.03,43.05,44084.0,41.8774,41.8872,41.8191,41.8386,44084.0
2024-06-05 15:00:00,43.04,43.13,43.03,43.13,88475.0,41.8288,41.9163,41.8191,41.9163,88475.0
2024-06-05 15:05:00,43.13,43.18,43.1,43.14,137480.0,41.9163,41.9649,41.8872,41.926,137480.0
2024-06-05 15:10:00,43.14,43.18,43.11,43.16,58128.0,41.926,41.9649,41.8969,41.9455,58128.0
2024-06-05 15:15:00,43.16,43.17,43.12,43.13,71458.0,41.9455,41.9552,41.9066,41.9163,71458.0
2024-06-05 15:20:00,43.13,43.16,43.12,43.14,135433.0,41.9163,41.9455,41.9066,41.926,135433.0
2024-06-05 15:25:00,43.15,43.21,43.13,43.16,141122.0,41.9357,41.9941,41.9163,41.9455,141122.0
2024-06-05 15:30:00,43.15,43.17,43.09,43.11,111232.0,41.9357,41.9552,41.8774,41.8969,111232.0
2024-06-05 15:35:00,43.11,43.12,43.08,43.12,68304.0,41.8969,41.9066,41.8677,41.9066,68304.0
2024-06-05 15:40:00,43.12,43.16,43.06,43.08,148582.0,41.9066,41.9455,41.8483,41.8677,148582.0
2024-06-05 15:45:00,43.07,43.09,43.01,43.05,156201.0,41.858,41.8774,41.7997,41.8386,156201.0
2024-06-05 15:50:00,43.05,43.2,43.04,43.19,330780.0,41.8386,41.9843,41.8288,41.9746,330780.0
2024-06-05 15:55:00,43.19,43.21,43.12,43.2,675155.0,41.9746,41.9941,41.9066,41.9843,675155.0
2024-06-06 09:30:00,43.07,43.28,42.97,43.2,305403.0,41.858,42.0621,41.7608,41.9843,305403.0
2024-06-06 09:35:00,43.16,43.18,42.93,42.98,80228.0,41.9455,41.9649,41.7219,41.7705,80228.0
2024-06-06 09:40:00,42.98,43.1,42.91,43.08,54711.0,41.7705,41.8872,41.7025,41.8677,54711.0
2024-06-06 09:45:00,43.08,43.17,43.06,43.12,109236.0,41.8677,41.9552,41.8483,41.9066,109236.0
2024-06-06 09:50:00,43.12,43.19,43.05,43.13,136443.0,41.9066,41.9746,41.8386,41.9163,136443.0
2024-06-06 09:55:00,43.13,43.17,43.0,43.02,132193.0,41.9163,41.9552,41.79,41.8094,132193.0
2024-06-06 10:00:00,43.02,43.03,42.88,42.95,115589.0,41.8094,41.8191,41.6733,41.7414,115589.0
2024-06-06 10:05:00,42.95,42.98,42.85,42.97,99903.0,41.7414,41.7705,41.6442,41.7608,99903.0
2024-06-06 10:10:00,42.97,43.0,42.88,42.91,91587.0,41.7608,41.79,41.6733,41.7025,91587.0
2024-06-06 10:15:00,42.94,42.99,42.9,42.96,88028.0,41.7317,41.7803,41.6928,41.7511,88028.0
2024-06-06 10:20:00,42.96,43.05,42.95,43.04,72172.0,41.7511,41.8386,41.7414,41.8288,72172.0
2024-06-06 10:25:00,43.03,43.06,42.96,43.02,42130.0,41.8191,41.8483,41.7511,41.8094,42130.0
2024-06-06 10:30:00,43.01,43.01,42.9,42.94,41097.0,41.7997,41.7997,41.6928,41.7317,41097.0
2024-06-06 10:35:00,42.94,43.02,42.94,42.99,53604.0,41.7317,41.8094,41.7317,41.7803,53604.0
2024-06-06 10:40:00,42.98,42.98,42.9,42.95,59597.0,41.7705,41.7705,41.6928,41.7414,59597.0
2024-06-06 10:45:00,42.95,43.04,42.95,43.0,34778.0,41.7414,41.8288,41.7414,41.79,34778.0
2024-06-06 10:50:00,43.0,43.03,42.84,42.85,57960.0,41.79,41.8191,41.6345,41.6442,57960.0
2024-06-06 10:55:00,42.85,42.88,42.79,42.85,95004.0,41.6442,41.6733,41.5859,41.6442,95004.0
2024-06-06 11:00:00,42.84,42.87,42.81,42.84,61293.0,41.6345,41.6636,41.6053,41.6345,61293.0
2024-06-06 11:05:00,42.84,42.85,42.77,42.83,53060.0,41.6345,41.6442,41.5664,41.6248,53060.0
2024-06-06 11:10:00,42.82,42.89,42.81,42.87,85506.0,41.615,41.6831,41.6053,41.6636,85506.0
2024-06-06 11:15:00,42.87,42.9,42.84,42.87,79033.0,41.6636,41.6928,41.6345,41.6636,79033.0
2024-06-06 11:20:00,42.86,42.93,42.86,42.91,95620.0,41.6539,41.7219,41.6539,41.7025,95620.0
2024-06-06 11:25:00,42.91,43.01,42.91,42.98,210736.0,41.7025,41.7997,41.7025,41.7705,210736.0
2024-06-06 11:30:00,42.98,43.02,42.93,42.94,121230.0,41.7705,41.8094,41.7219,41.7317,121230.0
2024-06-06 11:35:00,42.94,43.03,42.92,43.01,49737.0,41.7317,41.8191,41.7122,41.7997,49737.0
2024-06-06 11:40:00,43.0,43.02,42.95,42.98,34034.0,41.79,41.8094,41.7414,41.7705,34034.0
2024-06-06 11:45:00,42.98,43.11,42.97,43.07,96198.0,41.7705,41.8969,41.7608,41.858,96198.0
2024-06-06 11:50:00,43.08,43.16,43.06,43.14,478712.0,41.8677,41.9455,41.8483,41.926,478712.0
2024-06-06 11:55:00,43.14,43.21,43.1,43.12,92514.0,41.926,41.9941,41.8872,41.9066,92514.0
2024-06-06 12:00:00,43.12,43.17,43.11,43.13,57112.0,41.9066,41.9552,41.8969,41.9163,57112.0
2024-06-06 12:05:00,43.13,43.18,43.13,43.16,59888.0,41.9163,41.9649,41.9163,41.9455,59888.0
2024-06-06 12:10:00,43.16,43.18,43.12,43.16,73120.0,41.9455,41.9649,41.9066,41.9455,73120.0
2024-06-06 12:15:00,43.16,43.2,43.14,43.2,75827.0,41.9455,41.9843,41.926,41.9843,75827.0
2024-06-06 12:20:00,43.2,43.2,43.12,43.15,62943.0,41.9843,41.9843,41.9066,41.9357,62943.0
2024-06-06 12:25:00,43.15,43.18,43.11,43.13,58743.0,41.9357,41.9649,41.8969,41.9163,58743.0
2024-06-06 12:30:00,43.13,43.17,43.11,43.15,61814.0,41.9163,41.9552,41.8969,41.9357,61814.0
2024-06-06 12:35:00,43.16,43.17,43.12,43.16,41734.0,41.9455,41.9552,41.9066,41.9455,41734.0
2024-06-06 12:40:00,43.16,43.18,43.11,43.16,55659.0,41.9455,41.9649,41.8969,41.9455,55659.0
2024-06-06 12:45:00,43.15,43.2,43.15,43.16,39867.0,41.9357,41.9843,41.9357,41.9455,39867.0
2024-06-06 12:50:00,43.16,43.17,43.11,43.16,82054.0,41.9455,41.9552,41.8969,41.9455,82054.0
2024-06-06 12:55:00,43.16,43.21,43.14,43.2,62888.0,41.9455,41.9941,41.926,41.9843,62888.0
2024-06-06 13:00:00,43.2,43.31,43.19,43.3,70982.0,41.9843,42.0912,41.9746,42.0815,70982.0
2024-06-06 13:05:00,43.3,43.32,43.27,43.32,100406.0,42.0815,42.101,42.0524,42.101,100406.0
2024-06-06 13:10:00,43.32,43.39,43.3,43.39,97862.0,42.101,42.169,42.0815,42.169,97862.0
2024-06-06 13:15:00,43.39,43.42,43.36,43.41,88442.0,42.169,42.1982,42.1398,42.1884,88442.0
2024-06-06 13:20:00,43.41,43.48,43.39,43.48,68683.0,42.1884,42.2565,42.169,42.2565,68683.0
2024-06-06 13:25:00,43.48,43.52,43.42,43.43,61504.0,42.2565,42.2953,42.1982,42.2079,61504.0
2024-06-06 13:30:00,43.43,43.48,43.42,43.47,95978.0,42.2079,42.2565,42.1982,42.2467,95978.0
2024-06-06 13:35:00,43.47,43.56,43.46,43.56,154205.0,42.2467,42.3342,42.237,42.3342,154205.0
2024-06-06 13:40:00,43.55,43.59,43.54,43.59,92591.0,42.3245,42.3634,42.3148,42.3634,92591.0
2024-06-06 13:45:00,43.58,43.58,43.53,43.57,58100.0,42.3536,42.3536,42.3051,42.3439,58100.0
2024-06-06 13:50:00,43.57,43.57,43.54,43.57,61881.0,42.3439,42.3439,42.3148,42.3439,61881.0
2024-06-06 13:55:00,43.57,43.64,43.56,43.61,65716.0,42.3439,42.412,42.3342,42.3828,65716.0
2024-06-06 14:00:00,43.61,43.63,43.6,43.61,164063.0,42.3828,42.4022,42.3731,42.3828,164063.0
2024-06-06 14:05:00,43.61,43.61,43.53,43.53,185638.0,42.3828,42.3828,42.3051,42.3051,185638.0
2024-06-06 14:10:00,43.53,43.58,43.5,43.53,125338.0,42.3051,42.3536,42.2759,42.3051,125338.0
2024-06-06 14:15:00,43.53,43.62,43.51,43.62,47455.0,42.3051,42.3925,42.2856,42.3925,47455.0
2024-06-06 14:20:00,43.61,43.64,43.6,43.62,52057.0,42.3828,42.412,42.3731,42.3925,52057.0
2024-06-06 14:25:00,43.62,43.62,43.53,43.56,47413.0,42.3925,42.3925,42.3051,42.3342,47413.0
2024-06-06 14:30:00,43.55,43.58,43.51,43.58,60506.0,42.3245,42.3536,42.2856,42.3536,60506.0
2024-06-06 14:35:00,43.59,43.62,43.57,43.62,55772.0,42.3634,42.3925,42.3439,42.3925,55772.0
2024-06-06 14:40:00,43.62,43.64,43.59,43.64,38890.0,42.3925,42.412,42.3634,42.412,38890.0
2024-06-06 14:45:00,43.64,43.67,43.63,43.64,78105.0,42.412,42.4411,42.4022,42.412,78105.0
2024-06-06 14:50:00,43.64,43.7,43.64,43.69,63734.0,42.412,42.4703,42.412,42.4606,63734.0
2024-06-06 14:55:00,43.69,43.71,43.67,43.7,60811.0,42.4606,42.48,42.4411,42.4703,60811.0
2024-06-06 15:00:00,43.7,43.72,43.65,43.68,128273.0,42.4703,42.4897,42.4217,42.4508,128273.0
2024-06-06 15:05:00,43.68,43.73,43.65,43.7,64921.0,42.4508,42.4994,42.4217,42.4703,64921.0
2024-06-06 15:10:00,43.7,43.72,43.67,43.71,69380.0,42.4703,42.4897,42.4411,42.48,69380.0
2024-06-06 15:15:00,43.71,43.71,43.67,43.7,105125.0,42.48,42.48,42.4411,42.4703,105125.0
2024-06-06 15:20:00,43.69,43.74,43.68,43.7,87965.0,42.4606,42.5091,42.4508,42.4703,87965.0
2024-06-06 15:25:00,43.7,43.73,43.69,43.71,59078.0,42.4703,42.4994,42.4606,42.48,59078.0
2024-06-06 15:30:00,43.72,43.75,43.68,43.73,100650.0,42.4897,42.5189,42.4508,42.4994,100650.0
2024-06-06 15:35:00,43.73,43.73,43.66,43.69,112426.0,42.4994,42.4994,42.4314,42.4606,112426.0
2024-06-06 15:40:00,43.69,43.69,43.6,43.61,140239.0,42.4606,42.4606,42.3731,42.3828,140239.0
2024-06-06 15:45:00,43.61,43.65,43.57,43.64,155301.0,42.3828,42.4217,42.3439,42.412,155301.0
2024-06-06 15:50:00,43.63,43.75,43.62,43.68,431731.0,42.4022,42.5189,42.3925,42.4508,431731.0
2024-06-06 15:55:00,43.67,43.69,43.59,43.67,609171.0,42.4411,42.4606,42.3634,42.4411,609171.0
2024-06-07 09:30:00,43.43,43.66,43.36,43.55,413261.0,42.2079,42.4314,42.1398,42.3245,413261.0
2024-06-07 09:35:00,43.52,43.63,43.38,43.52,127901.0,42.2953,42.4022,42.1593,42.2953,127901.0
2024-06-07 09:40:00,43.53,43.72,43.53,43.66,143362.0,42.3051,42.4897,42.3051,42.4314,143362.0
2024-06-07 09:45:00,43.66,43.77,43.62,43.77,88378.0,42.4314,42.5383,42.3925,42.5383,88378.0
2024-06-07 09:50:00,43.77,43.78,43.63,43.65,59433.0,42.5383,42.548,42.4022,42.4217,59433.0
2024-06-07 09:55:00,43.64,43.66,43.52,43.63,135717.0,42.412,42.4314,42.2953,42.4022,135717.0
2024-06-07 10:00:00,43.63,43.84,43.61,43.83,77185.0,42.4022,42.6063,42.3828,42.5966,77185.0
2024-06-07 10:05:00,43.83,43.93,43.75,43.92,100210.0,42.5966,42.6938,42.5189,42.6841,100210.0
2024-06-07 10:10:00,43.92,43.97,43.91,43.95,85881.0,42.6841,42.7327,42.6744,42.7132,85881.0
2024-06-07 10:15:00,43.95,43.95,43.88,43.95,71110.0,42.7132,42.7132,42.6452,42.7132,71110.0
2024-06-07 10:20:00,43.95,44.1,43.9,44.06,107869.0,42.7132,42.859,42.6646,42.8201,107869.0
2024-06-07 10:25:00,44.05,44.18,44.04,44.15,174872.0,42.8104,42.9368,42.8007,42.9076,174872.0
2024-06-07 10:30:00,44.15,44.16,44.01,44.08,156347.0,42.9076,42.9173,42.7715,42.8396,156347.0
2024-06-07 10:35:00,44.08,44.15,44.03,44.15,81174.0,42.8396,42.9076,42.791,42.9076,81174.0
2024-06-07 10:40:00,44.15,44.22,44.1,44.21,82789.0,42.9076,42.9756,42.859,42.9659,82789.0
2024-06-07 10:45:00,44.22,44.29,44.15,44.27,191677.0,42.9756,43.0437,42.9076,43.0242,191677.0
2024-06-07 10:50:00,44.27,44.35,44.24,44.33,100487.0,43.0242,43.102,42.9951,43.0825,100487.0
2024-06-07 10:55:00,44.33,44.4,44.28,44.3,171739.0,43.0825,43.1506,43.034,43.0534,171739.0
2024-06-07 11:00:00,44.31,44.32,44.24,44.26,139475.0,43.0631,43.0728,42.9951,43.0145,139475.0
2024-06-07 11:05:00,44.26,44.28,44.16,44.17,115412.0,43.0145,43.034,42.9173,42.927,115412.0
2024-06-07 11:10:00,44.17,44.2,44.1,44.18,74765.0,42.927,42.9562,42.859,42.9368,74765.0
2024-06-07 11:15:00,44.19,44.24,44.14,44.16,72508.0,42.9465,42.9951,42.8979,42.9173,72508.0
2024-06-07 11:20:00,44.16,44.17,44.09,44.13,191401.0,42.9173,42.927,42.8493,42.8882,191401.0
2024-06-07 11:25:00,44.14,44.19,44.01,44.04,355848.0,42.8979,42.9465,42.7715,42.8007,355848.0
2024-06-07 11:30:00,44.04,44.14,43.96,44.0,152835.0,42.8007,42.8979,42.723,42.7618,152835.0
2024-06-07 11:35:00,44.0,44.06,43.94,43.99,64507.0,42.7618,42.8201,42.7035,42.7521,64507.0
2024-06-07 11:40:00,44.01,44.13,44.01,44.12,85616.0,42.7715,42.8882,42.7715,42.8785,85616.0
2024-06-07 11:45:00,44.12,44.17,44.09,44.13,109384.0,42.8785,42.927,42.8493,42.8882,109384.0
2024-06-07 11:50:00,44.12,44.13,44.08,44.11,89655.0,42.8785,42.8882,42.8396,42.8687,89655.0
2024-06-07 11:55:00,44.11,44.11,44.03,44.06,58102.0,42.8687,42.8687,42.791,42.8201,58102.0
2024-06-07 12:00:00,44.06,44.07,43.99,44.05,167169.0,42.8201,42.8299,42.7521,42.8104,167169.0
2024-06-07 12:05:00,44.05,44.11,44.04,44.09,75014.0,42.8104,42.8687,42.8007,42.8493,75014.0
2024-06-07 12:10:00,44.1,44.18,44.09,44.15,111174.0,42.859,42.9368,42.8493,42.9076,111174.0
2024-06-07 12:15:00,44.16,44.21,44.1,44.15,67263.0,42.9173,42.9659,42.859,42.9076,67263.0
2024-06-07 12:20:00,44.14,44.19,44.14,44.16,60199.0,42.8979,42.9465,42.8979,42.9173,60199.0
2024-06-07 12:25:00,44.15,44.23,44.14,44.23,61912.0,42.9076,42.9854,42.8979,42.9854,61912.0
2024-06-07 12:30:00,44.23,44.31,44.23,44.26,93501.0,42.9854,43.0631,42.9854,43.0145,93501.0
2024-06-07 12:35:00,44.25,44.33,44.25,44.33,69121.0,43.0048,43.0825,43.0048,43.0825,69121.0
2024-06-07 12:40:00,44.33,44.4,44.32,44.37,131427.0,43.0825,43.1506,43.0728,43.1214,131427.0
2024-06-07 12:45:00,44.37,44.38,44.33,44.34,155530.0,43.1214,43.1311,43.0825,43.0923,155530.0
2024-06-07 12:50:00,44.34,44.42,44.33,44.34,129000.0,43.0923,43.17,43.0825,43.0923,129000.0
2024-06-07 12:55:00,44.35,44.45,44.34,44.44,147291.0,43.102,43.1992,43.0923,43.1894,147291.0
2024-06-07 13:00:00,44.44,44.44,44.37,44.39,165274.0,43.1894,43.1894,43.1214,43.1409,165274.0
2024-06-07 13:05:00,44.4,44.5,44.39,44.48,122393.0,43.1506,43.2478,43.1409,43.2283,122393.0
2024-06-07 13:10:00,44.48,44.58,44.48,44.58,99267.0,43.2283,43.3255,43.2283,43.3255,99267.0
2024-06-07 13:15:00,44.58,44.6,44.53,44.54,100751.0,43.3255,43.3449,43.2769,43.2866,100751.0
2024-06-07 13:20:00,44.54,44.66,44.52,44.64,125099.0,43.2866,43.4033,43.2672,43.3838,125099.0
2024-06-07 13:25:00,44.64,44.68,44.61,44.63,96978.0,43.3838,43.4227,43.3547,43.3741,96978.0
2024-06-07 13:30:00,44.64,44.66,44.59,44.64,94586.0,43.3838,43.4033,43.3352,43.3838,94586.0
2024-06-07 13:35:00,44.65,44.65,44.57,44.59,116421.0,43.3935,43.3935,43.3158,43.3352,116421.0
2024-06-07 13:40:00,44.58,44.61,44.54,44.61,67888.0,43.3255,43.3547,43.2866,43.3547,67888.0
2024-06-07 13:45:00,44.61,44.65,44.58,44.65,73384.0,43.3547,43.3935,43.3255,43.3935,73384.0
2024-06-07 13:50:00,44.64,44.71,44.64,44.71,94407.0,43.3838,43.4519,43.3838,43.4519,94407.0
2024-06-07 13:55:00,44.7,44.72,44.67,44.68,132841.0,43.4421,43.4616,43.413,43.4227,132841.0
2024-06-07 14:00:00,44.68,44.68,44.58,44.63,111159.0,43.4227,43.4227,43.3255,43.3741,111159.0
2024-06-07 14:05:00,44.63,44.63,44.54,44.58,160753.0,43.3741,43.3741,43.2866,43.3255,160753.0
2024-06-07 14:10:00,44.59,44.61,44.45,44.47,105126.0,43.3352,43.3547,43.1992,43.2186,105126.0
2024-06-07 14:15:00,44.46,44.5,44.44,44.46,93928.0,43.2089,43.2478,43.1894,43.2089,93928.0
2024-06-07 14:20:00,44.45,44.52,44.44,44.51,84789.0,43.1992,43.2672,43.1894,43.2575,84789.0
2024-06-07 14:25:00,44.51,44.58,44.5,44.57,88447.0,43.2575,43.3255,43.2478,43.3158,88447.0
2024-06-07 14:30:00,44.57,44.58,44.53,44.57,69016.0,43.3158,43.3255,43.2769,43.3158,69016.0
2024-06-07 14:35:00,44.56,44.63,44.56,44.63,88409.0,43.3061,43.3741,43.3061,43.3741,88409.0
2024-06-07 14:40:00,44.63,44.64,44.6,44.63,101069.0,43.3741,43.3838,43.3449,43.3741,101069.0
2024-06-07 14:45:00,44.63,44.68,44.61,44.62,95573.0,43.3741,43.4227,43.3547,43.3644,95573.0
2024-06-07 14:50:00,44.62,44.63,44.55,44.59,73800.0,43.3644,43.3741,43.2964,43.3352,73800.0
2024-06-07 14:55:00,44.59,44.59,44.52,44.53,95617.0,43.3352,43.3352,43.2672,43.2769,95617.0
2024-06-07 15:00:00,44.53,44.57,44.49,44.55,91117.0,43.2769,43.3158,43.238,43.2964,91117.0
2024-06-07 15:05:00,44.55,44.57,44.48,44.5,91597.0,43.2964,43.3158,43.2283,43.2478,91597.0
2024-06-07 15:10:00,44.5,44.51,44.44,44.5,90740.0,43.2478,43.2575,43.1894,43.2478,90740.0
2024-06-07 15:15:00,44.5,44.6,44.5,44.54,112798.0,43.2478,43.3449,43.2478,43.2866,112798.0
2024-06-07 15:20:00,44.54,44.55,44.45,44.54,110553.0,43.2866,43.2964,43.1992,43.2866,110553.0
2024-06-07 15:25:00,44.54,44.58,44.51,44.57,106558.0,43.2866,43.3255,43.2575,43.3158,106558.0
2024-06-07 15:30:00,44.57,44.59,44.51,44.55,174695.0,43.3158,43.3352,43.2575,43.2964,174695.0
2024-06-07 15:35:00,44.55,44.6,44.54,44.57,139620.0,43.2964,43.3449,43.2866,43.3158,139620.0
2024-06-07 15:40:00,44.58,44.59,44.51,44.57,231352.0,43.3255,43.3352,43.2575,43.3158,231352.0
2024-06-07 15:45:00,44.56,44.59,44.5,44.59,369508.0,43.3061,43.3352,43.2478,43.3352,369508.0
2024-06-07 15:50:00,44.58,44.69,44.55,44.62,521546.0,43.3255,43.4324,43.2964,43.3644,521546.0
2024-06-07 15:55:00,44.62,44.63,44.52,44.57,1197099.0,43.3644,43.3741,43.2672,43.3158,1197099.0
2024-06-10 09:30:00,44.55,44.61,44.07,44.29,352010.0,43.2964,43.3547,42.8299,43.0437,352010.0
2024-06-10 09:35:00,44.3,44.31,44.08,44.1,268407.0,43.0534,43.0631,42.8396,42.859,268407.0
2024-06-10 09:40:00,44.1,44.18,43.94,44.13,216874.0,42.859,42.9368,42.7035,42.8882,216874.0
2024-06-10 09:45:00,44.13,44.16,44.04,44.1,184958.0,42.8882,42.9173,42.8007,42.859,184958.0
2024-06-10 09:50:00,44.11,44.23,43.98,44.21,191492.0,42.8687,42.9854,42.7424,42.9659,191492.0
2024-06-10 09:55:00,44.21,44.33,44.15,44.25,180234.0,42.9659,43.0825,42.9076,43.0048,180234.0
2024-06-10 10:00:00,44.25,44.26,44.09,44.16,151291.0,43.0048,43.0145,42.8493,42.9173,151291.0
2024-06-10 10:05:00,44.16,44.34,44.14,44.32,117213.0,42.9173,43.0923,42.8979,43.0728,117213.0
2024-06-10 10:10:00,44.32,44.32,44.17,44.28,199443.0,43.0728,43.0728,42.927,43.034,199443.0
2024-06-10 10:15:00,44.29,44.34,44.24,44.3,142944.0,43.0437,43.0923,42.9951,43.0534,142944.0
2024-06-10 10:20:00,44.3,44.43,44.27,44.4,118493.0,43.0534,43.1797,43.0242,43.1506,118493.0
2024-06-10 10:25:00,44.4,44.41,44.33,44.38,91180.0,43.1506,43.1603,43.0825,43.1311,91180.0
2024-06-10 10:30:00,44.37,44.48,44.35,44.45,73100.0,43.1214,43.2283,43.102,43.1992,73100.0
2024-06-10 10:35:00,44.45,44.48,44.32,44.33,69059.0,43.1992,43.2283,43.0728,43.0825,69059.0
2024-06-10 10:40:00,44.33,44.42,44.32,44.41,74576.0,43.0825,43.17,43.0728,43.1603,74576.0
2024-06-10 10:45:00,44.41,44.53,44.39,44.53,63772.0,43.1603,43.2769,43.1409,43.2769,63772.0
2024-06-10 10:50:00,44.52,44.63,44.52,44.58,75658.0,43.2672,43.3741,43.2672,43.3255,75658.0
2024-06-10 10:55:00,44.58,44.58,44.5,44.52,190142.0,43.3255,43.3255,43.2478,43.2672,190142.0
2024-06-10 11:00:00,44.52,44.57,44.45,44.55,106112.0,43.2672,43.3158,43.1992,43.2964,106112.0
2024-06-10 11:05:00,44.56,44.71,44.55,44.6,113639.0,43.3061,43.4519,43.2964,43.3449,113639.0
2024-06-10 11:10:00,44.61,44.66,44.52,44.53,120559.0,43.3547,43.4033,43.2672,43.2769,120559.0
2024-06-10 11:15:00,44.55,44.59,44.51,44.57,48799.0,43.2964,43.3352,43.2575,43.3158,48799.0
2024-06-10 11:20:00,44.58,44.61,44.54,44.58,118132.0,43.3255,43.3547,43.2866,43.3255,118132.0
2024-06-10 11:25:00,44.57,44.66,44.56,44.66,76386.0,43.3158,43.4033,43.3061,43.4033,76386.0
2024-06-10 11:30:00,44.66,44.78,44.64,44.77,89551.0,43.4033,43.5199,43.3838,43.5102,89551.0
2024-06-10 11:35:00,44.77,44.84,44.76,44.84,95477.0,43.5102,43.5782,43.5004,43.5782,95477.0
2024-06-10 11:40:00,44.84,44.92,44.83,44.84,129962.0,43.5782,43.6559,43.5685,43.5782,129962.0
2024-06-10 11:45:00,44.84,44.9,44.79,44.8,94954.0,43.5782,43.6365,43.5296,43.5393,94954.0
2024-06-10 11:50:00,44.8,44.91,44.8,44.89,61795.0,43.5393,43.6462,43.5393,43.6268,61795.0
2024-06-10 11:55:00,44.89,44.91,44.79,44.82,92845.0,43.6268,43.6462,43.5296,43.5588,92845.0
2024-06-10 12:00:00,44.82,44.83,44.73,44.8,62742.0,43.5588,43.5685,43.4713,43.5393,62742.0
2024-06-10 12:05:00,44.79,44.83,44.75,44.77,111785.0,43.5296,43.5685,43.4907,43.5102,111785.0
2024-06-10 12:10:00,44.77,44.86,44.75,44.86,88383.0,43.5102,43.5976,43.4907,43.5976,88383.0
2024-06-10 12:15:00,44.86,44.89,44.82,44.86,50118.0,43.5976,43.6268,43.5588,43.5976,50118.0
2024-06-10 12:20:00,44.86,44.91,44.83,44.91,53337.0,43.5976,43.6462,43.5685,43.6462,53337.0
2024-06-10 12:25:00,44.91,44.91,44.85,44.85,41428.0,43.6462,43.6462,43.5879,43.5879,41428.0
2024-06-10 12:30:00,44.86,44.9,44.85,44.89,43261.0,43.5976,43.6365,43.5879,43.6268,43261.0
2024-06-10 12:35:00,44.89,44.9,44.85,44.88,40832.0,43.6268,43.6365,43.5879,43.6171,40832.0
2024-06-10 12:40:00,44.89,44.95,44.87,44.95,93900.0,43.6268,43.6851,43.6073,43.6851,93900.0
2024-06-10 12:45:00,44.95,44.98,44.89,44.89,72245.0,43.6851,43.7143,43.6268,43.6268,72245.0
2024-06-10 12:50:00,44.89,44.98,44.89,44.97,36219.0,43.6268,43.7143,43.6268,43.7045,36219.0
2024-06-10 12:55:00,44.96,45.06,44.95,45.02,74865.0,43.6948,43.792,43.6851,43.7531,74865.0
2024-06-10 13:00:00,45.01,45.01,44.91,44.95,43150.0,43.7434,43.7434,43.6462,43.6851,43150.0
2024-06-10 13:05:00,44.96,45.0,44.94,44.99,39785.0,43.6948,43.7337,43.6754,43.724,39785.0
2024-06-10 13:10:00,44.99,45.08,44.96,45.07,109845.0,43.724,43.8114,43.6948,43.8017,109845.0
2024-06-10 13:15:00,45.07,45.08,44.96,45.0,80346.0,43.8017,43.8114,43.6948,43.7337,80346.0
2024-06-10 13:20:00,45.0,45.03,44.98,45.02,50983.0,43.7337,43.7628,43.7143,43.7531,50983.0
2024-06-10 13:25:00,45.03,45.07,44.99,45.07,46932.0,43.7628,43.8017,43.724,43.8017,46932.0
2024-06-10 13:30:00,45.07,45.09,45.03,45.06,126009.0,43.8017,43.8212,43.7628,43.792,126009.0
2024-06-10 13:35:00,45.07,45.12,45.06,45.08,77829.0,43.8017,43.8503,43.792,43.8114,77829.0
2024-06-10 13:40:00,45.08,45.15,45.08,45.08,52170.0,43.8114,43.8795,43.8114,43.8114,52170.0
2024-06-10 13:45:00,45.08,45.2,45.07,45.16,118310.0,43.8114,43.9281,43.8017,43.8892,118310.0
2024-06-10 13:50:00,45.17,45.24,45.13,45.18,187502.0,43.8989,43.9669,43.86,43.9086,187502.0
2024-06-10 13:55:00,45.17,45.24,45.15,45.22,118534.0,43.8989,43.9669,43.8795,43.9475,118534.0
2024-06-10 14:00:00,45.21,45.22,45.13,45.14,76040.0,43.9378,43.9475,43.86,43.8698,76040.0
2024-06-10 14:05:00,45.13,45.18,45.13,45.18,80098.0,43.86,43.9086,43.86,43.9086,80098.0
2024-06-10 14:10:00,45.18,45.21,45.05,45.06,102956.0,43.9086,43.9378,43.7823,43.792,102956.0
2024-06-10 14:15:00,45.05,45.08,44.97,45.06,117556.0,43.7823,43.8114,43.7045,43.792,117556.0
2024-06-10 14:20:00,45.06,45.18,45.05,45.15,90757.0,43.792,43.9086,43.7823,43.8795,90757.0
2024-06-10 14:25:00,45.16,45.17,45.1,45.1,64361.0,43.8892,43.8989,43.8309,43.8309,64361.0
2024-06-10 14:30:00,45.11,45.17,45.09,45.12,69223.0,43.8406,43.8989,43.8212,43.8503,69223.0
2024-06-10 14:35:00,45.12,45.18,45.12,45.13,60950.0,43.8503,43.9086,43.8503,43.86,60950.0
2024-06-10 14:40:00,45.13,45.19,45.11,45.19,51993.0,43.86,43.9183,43.8406,43.9183,51993.0
2024-06-10 14:45:00,45.19,45.2,45.13,45.19,47699.0,43.9183,43.9281,43.86,43.9183,47699.0
2024-06-10 14:50:00,45.18,45.22,45.15,45.2,66031.0,43.9086,43.9475,43.8795,43.9281,66031.0
2024-06-10 14:55:00,45.19,45.3,45.16,45.25,304317.0,43.9183,44.0252,43.8892,43.9767,304317.0
2024-06-10 15:00:00,45.26,45.26,45.15,45.16,52850.0,43.9864,43.9864,43.8795,43.8892,52850.0
2024-06-10 15:05:00,45.16,45.2,45.14,45.16,84079.0,43.8892,43.9281,43.8698,43.8892,84079.0
2024-06-10 15:10:00,45.16,45.2,45.14,45.19,86987.0,43.8892,43.9281,43.8698,43.9183,86987.0
2024-06-10 15:15:00,45.18,45.2,45.09,45.1,103047.0,43.9086,43.9281,43.8212,43.8309,103047.0
2024-06-10 15:20:00,45.11,45.13,45.1,45.11,144359.0,43.8406,43.86,43.8309,43.8406,144359.0
2024-06-10 15:25:00,45.12,45.18,45.09,45.1,93412.0,43.8503,43.9086,43.8212,43.8309,93412.0
2024-06-10 15:30:00,45.09,45.09,45.02,45.05,119659.0,43.8212,43.8212,43.7531,43.7823,119659.0
2024-06-10 15:35:00,45.05,45.1,45.02,45.03,66147.0,43.7823,43.8309,43.7531,43.7628,66147.0
2024-06-10 15:40:00,45.03,45.08,45.02,45.03,116399.0,43.7628,43.8114,43.7531,43.7628,116399.0
2024-06-10 15:45:00,45.03,45.05,44.97,45.01,162467.0,43.7628,43.7823,43.7045,43.7434,162467.0
2024-06-10 15:50:00,45.02,45.06,44.98,45.04,260224.0,43.7531,43.792,43.7143,43.7726,260224.0
2024-06-10 15:55:00,45.04,45.05,44.94,44.98,820853.0,43.7726,43.7823,43.6754,43.7143,820853.0
2024-06-11 09:30:00,44.58,44.76,44.34,44.36,252910.0,43.3255,43.5004,43.0923,43.1117,252910.0
2024-06-11 09:35:00,44.33,44.62,44.27,44.58,109978.0,43.0825,43.3644,43.0242,43.3255,109978.0
2024-06-11 09:40:00,44.58,44.66,44.53,44.63,84890.0,43.3255,43.4033,43.2769,43.3741,84890.0
2024-06-11 09:45:00,44.63,44.69,44.54,44.63,66918.0,43.3741,43.4324,43.2866,43.3741,66918.0
2024-06-11 09:50:00,44.63,44.79,44.59,44.75,47709.0,43.3741,43.5296,43.3352,43.4907,47709.0
2024-06-11 09:55:00,44.74,44.83,44.65,44.69,58598.0,43.481,43.5685,43.3935,43.4324,58598.0
2024-06-11 10:00:00,44.68,44.74,44.57,44.61,86389.0,43.4227,43.481,43.3158,43.3547,86389.0
2024-06-11 10:05:00,44.61,44.79,44.59,44.79,59745.0,43.3547,43.5296,43.3352,43.5296,59745.0
2024-06-11 10:10:00,44.78,44.88,44.73,44.86,35662.0,43.5199,43.6171,43.4713,43.5976,35662.0
2024-06-11 10:15:00,44.85,44.98,44.83,44.95,126426.0,43.5879,43.7143,43.5685,43.6851,126426.0
2024-06-11 10:20:00,44.94,45.03,44.94,44.98,89048.0,43.6754,43.7628,43.6754,43.7143,89048.0
2024-06-11 10:25:00,44.99,45.01,44.94,45.0,47656.0,43.724,43.7434,43.6754,43.7337,47656.0
2024-06-11 10:30:00,44.99,45.08,44.96,45.07,90765.0,43.724,43.8114,43.6948,43.8017,90765.0
2024-06-11 10:35:00,45.07,45.08,44.97,45.0,120842.0,43.8017,43.8114,43.7045,43.7337,120842.0
2024-06-11 10:40:00,45.0,45.05,44.99,45.0,73145.0,43.7337,43.7823,43.724,43.7337,73145.0
2024-06-11 10:45:00,45.0,45.03,44.86,44.87,72011.0,43.7337,43.7628,43.5976,43.6073,72011.0
2024-06-11 10:50:00,44.87,44.88,44.68,44.73,137353.0,43.6073,43.6171,43.4227,43.4713,137353.0
2024-06-11 10:55:00,44.74,44.86,44.73,44.78,68812.0,43.481,43.5976,43.4713,43.5199,68812.0
2024-06-11 11:00:00,44.77,44.84,44.76,44.82,46319.0,43.5102,43.5782,43.5004,43.5588,46319.0
2024-06-11 11:05:00,44.8,45.02,44.8,45.02,97572.0,43.5393,43.7531,43.5393,43.7531,97572.0
2024-06-11 11:10:00,45.03,45.04,44.93,44.95,54242.0,43.7628,43.7726,43.6657,43.6851,54242.0
2024-06-11 11:15:00,44.95,45.01,44.93,45.0,49645.0,43.6851,43.7434,43.6657,43.7337,49645.0
2024-06-11 11:20:00,45.0,45.03,44.97,44.97,44983.0,43.7337,43.7628,43.7045,43.7045,44983.0
2024-06-11 11:25:00,44.97,45.0,44.95,44.98,41477.0,43.7045,43.7337,43.6851,43.7143,41477.0
2024-06-11 11:30:00,44.98,45.03,44.97,45.01,44528.0,43.7143,43.7628,43.7045,43.7434,44528.0
2024-06-11 11:35:00,45.01,45.06,44.98,45.04,60535.0,43.7434,43.792,43.7143,43.7726,60535.0
2024-06-11 11:40:00,45.03,45.04,44.95,44.99,35777.0,43.7628,43.7726,43.6851,43.724,35777.0
2024-06-11 11:45:00,45.0,45.0,44.88,44.89,28116.0,43.7337,43.7337,43.6171,43.6268,28116.0
2024-06-11 11:50:00,44.89,44.92,44.84,44.88,66753.0,43.6268,43.6559,43.5782,43.6171,66753.0
2024-06-11 11:55:00,44.88,44.93,44.87,44.93,46534.0,43.6171,43.6657,43.6073,43.6657,46534.0
2024-06-11 12:00:00,44.93,44.93,44.88,44.89,21920.0,43.6657,43.6657,43.6171,43.6268,21920.0
2024-06-11 12:05:00,44.89,44.89,44.83,44.83,33483.0,43.6268,43.6268,43.5685,43.5685,33483.0
2024-06-11 12:10:00,44.84,44.85,44.81,44.83,23233.0,43.5782,43.5879,43.549,43.5685,23233.0
2024-06-11 12:15:00,44.83,44.84,44.79,44.83,64947.0,43.5685,43.5782,43.5296,43.5685,64947.0
2024-06-11 12:20:00,44.83,44.87,44.81,44.83,49636.0,43.5685,43.6073,43.549,43.5685,49636.0
2024-06-11 12:25:00,44.83,44.89,44.83,44.88,57571.0,43.5685,43.6268,43.5685,43.6171,57571.0
2024-06-11 12:30:00,44.87,44.91,44.86,44.91,47280.0,43.6073,43.6462,43.5976,43.6462,47280.0
2024-06-11 12:35:00,44.91,44.98,44.87,44.97,31519.0,43.6462,43.7143,43.6073,43.7045,31519.0
2024-06-11 12:40:00,44.97,44.98,44.88,44.89,30668.0,43.7045,43.7143,43.6171,43.6268,30668.0
2024-06-11 12:45:00,44.89,44.91,44.83,44.83,37206.0,43.6268,43.6462,43.5685,43.5685,37206.0
2024-06-11 12:50:00,44.84,44.85,44.78,44.8,47355.0,43.5782,43.5879,43.5199,43.5393,47355.0
2024-06-11 12:55:00,44.8,44.86,44.79,44.86,41427.0,43.5393,43.5976,43.5296,43.5976,41427.0
2024-06-11 13:00:00,44.85,44.92,44.83,44.9,38840.0,43.5879,43.6559,43.5685,43.6365,38840.0
2024-06-11 13:05:00,44.89,44.9,44.84,44.84,34033.0,43.6268,43.6365,43.5782,43.5782,34033.0
2024-06-11 13:10:00,44.84,44.88,44.84,44.86,41147.0,43.5782,43.6171,43.5782,43.5976,41147.0
2024-06-11 13:15:00,44.86,44.86,44.79,44.8,32497.0,43.5976,43.5976,43.5296,43.5393,32497.0
2024-06-11 13:20:00,44.81,44.85,44.8,44.84,25117.0,43.549,43.5879,43.5393,43.5782,25117.0
2024-06-11 13:25:00,44.85,44.89,44.84,44.87,137621.0,43.5879,43.6268,43.5782,43.6073,137621.0
2024-06-11 13:30:00,44.87,44.9,44.82,44.83,27309.0,43.6073,43.6365,43.5588,43.5685,27309.0
2024-06-11 13:35:00,44.83,44.87,44.82,44.87,44972.0,43.5685,43.6073,43.5588,43.6073,44972.0
2024-06-11 13:40:00,44.86,44.93,44.85,44.91,32036.0,43.5976,43.6657,43.5879,43.6462,32036.0
2024-06-11 13:45:00,44.91,44.92,44.84,44.85,39274.0,43.6462,43.6559,43.5782,43.5879,39274.0
2024-06-11 13:50:00,44.84,44.86,44.82,44.84,26735.0,43.5782,43.5976,43.5588,43.5782,26735.0
2024-06-11 13:55:00,44.84,44.85,44.82,44.84,25044.0,43.5782,43.5879,43.5588,43.5782,25044.0
2024-06-11 14:00:00,44.84,44.91,44.83,44.9,41569.0,43.5782,43.6462,43.5685,43.6365,41569.0
2024-06-11 14:05:00,44.9,44.91,44.81,44.82,33483.0,43.6365,43.6462,43.549,43.5588,33483.0
2024-06-11 14:10:00,44.82,44.83,44.76,44.8,92459.0,43.5588,43.5685,43.5004,43.5393,92459.0
2024-06-11 14:15:00,44.8,44.81,44.75,44.8,45301.0,43.5393,43.549,43.4907,43.5393,45301.0
2024-06-11 14:20:00,44.8,44.85,44.79,44.81,75245.0,43.5393,43.5879,43.5296,43.549,75245.0
2024-06-11 14:25:00,44.8,44.81,44.77,44.8,80115.0,43.5393,43.549,43.5102,43.5393,80115.0
2024-06-11 14:30:00,44.8,44.81,44.76,44.77,52831.0,43.5393,43.549,43.5004,43.5102,52831.0
2024-06-11 14:35:00,44.77,44.77,44.68,44.71,37471.0,43.5102,43.5102,43.4227,43.4519,37471.0
2024-06-11 14:40:00,44.71,44.74,44.69,44.7,53305.0,43.4519,43.481,43.4324,43.4421,53305.0
2024-06-11 14:45:00,44.69,44.74,44.68,44.69,61677.0,43.4324,43.481,43.4227,43.4324,61677.0
2024-06-11 14:50:00,44.7,44.73,44.66,44.72,45014.0,43.4421,43.4713,43.4033,43.4616,45014.0
2024-06-11 14:55:00,44.72,44.73,44.68,44.71,38022.0,43.4616,43.4713,43.4227,43.4519,38022.0
2024-06-11 15:00:00,44.71,44.76,44.7,44.74,61987.0,43.4519,43.5004,43.4421,43.481,61987.0
2024-06-11 15:05:00,44.75,44.81,44.75,44.8,36128.0,43.4907,43.549,43.4907,43.5393,36128.0
2024-06-11 15:10:00,44.8,44.8,44.75,44.76,44635.0,43.5393,43.5393,43.4907,43.5004,44635.0
2024-06-11 15:15:00,44.76,44.8,44.73,44.77,107504.0,43.5004,43.5393,43.4713,43.5102,107504.0
2024-06-11 15:20:00,44.76,44.76,44.72,44.75,50949.0,43.5004,43.5004,43.4616,43.4907,50949.0
2024-06-11 15:25:00,44.75,44.8,44.73,44.77,70324.0,43.4907,43.5393,43.4713,43.5102,70324.0
2024-06-11 15:30:00,44.76,44.78,44.72,44.76,79326.0,43.5004,43.5199,43.4616,43.5004,79326.0
2024-06-11 15:35:00,44.76,44.78,44.73,44.74,87230.0,43.5004,43.5199,43.4713,43.481,87230.0
2024-06-11 15:40:00,44.75,44.75,44.69,44.72,107632.0,43.4907,43.4907,43.4324,43.4616,107632.0
2024-06-11 15:45:00,44.72,44.84,44.71,44.75,199586.0,43.4616,43.5782,43.4519,43.4907,199586.0
2024-06-11 15:50:00,44.75,44.89,44.74,44.86,331130.0,43.4907,43.6268,43.481,43.5976,331130.0
2024-06-11 15:55:00,44.87,44.98,44.85,44.96,539305.0,43.6073,43.7143,43.5879,43.6948,539305.0
2024-06-12 09:30:00,45.42,45.5,45.03,45.18,321025.0,44.1419,44.2196,43.7628,43.9086,321025.0
2024-06-12 09:35:00,45.17,45.3,45.12,45.21,148371.0,43.8989,44.0252,43.8503,43.9378,148371.0
2024-06-12 09:40:00,45.21,45.45,45.11,45.44,96710.0,43.9378,44.171,43.8406,44.1613,96710.0
2024-06-12 09:45:00,45.44,45.44,45.26,45.28,109813.0,44.1613,44.1613,43.9864,44.0058,109813.0
2024-06-12 09:50:00,45.29,45.34,45.12,45.16,52776.0,44.0155,44.0641,43.8503,43.8892,52776.0
2024-06-12 09:55:00,45.16,45.36,45.16,45.26,89219.0,43.8892,44.0836,43.8892,43.9864,89219.0
2024-06-12 10:00:00,45.24,45.27,45.13,45.18,50385.0,43.9669,43.9961,43.86,43.9086,50385.0
2024-06-12 10:05:00,45.18,45.19,45.08,45.16,158391.0,43.9086,43.9183,43.8114,43.8892,158391.0
2024-06-12 10:10:00,45.15,45.3,45.15,45.28,64103.0,43.8795,44.0252,43.8795,44.0058,64103.0
2024-06-12 10:15:00,45.27,45.27,45.16,45.23,72224.0,43.9961,43.9961,43.8892,43.9572,72224.0
2024-06-12 10:20:00,45.23,45.41,45.23,45.4,146185.0,43.9572,44.1322,43.9572,44.1224,146185.0
2024-06-12 10:25:00,45.39,45.41,45.34,45.36,96210.0,44.1127,44.1322,44.0641,44.0836,96210.0
2024-06-12 10:30:00,45.35,45.36,45.13,45.18,143103.0,44.0738,44.0836,43.86,43.9086,143103.0
2024-06-12 10:35:00,45.17,45.26,45.14,45.2,105386.0,43.8989,43.9864,43.8698,43.9281,105386.0
2024-06-12 10:40:00,45.21,45.21,45.09,45.12,57394.0,43.9378,43.9378,43.8212,43.8503,57394.0
2024-06-12 10:45:00,45.11,45.14,44.93,44.94,204759.0,43.8406,43.8698,43.6657,43.6754,204759.0
2024-06-12 10:50:00,44.93,45.02,44.88,44.97,79747.0,43.6657,43.7531,43.6171,43.7045,79747.0
2024-06-12 10:55:00,44.96,45.05,44.94,44.96,50428.0,43.6948,43.7823,43.6754,43.6948,50428.0
2024-06-12 11:00:00,44.95,44.95,44.83,44.89,62572.0,43.6851,43.6851,43.5685,43.6268,62572.0
2024-06-12 11:05:00,44.9,44.94,44.82,44.89,48520.0,43.6365,43.6754,43.5588,43.6268,48520.0
2024-06-12 11:10:00,44.89,44.91,44.86,44.87,53874.0,43.6268,43.6462,43.5976,43.6073,53874.0
2024-06-12 11:15:00,44.87,44.95,44.86,44.87,57342.0,43.6073,43.6851,43.5976,43.6073,57342.0
2024-06-12 11:20:00,44.87,44.97,44.79,44.8,166059.0,43.6073,43.7045,43.5296,43.5393,166059.0
2024-06-12 11:25:00,44.8,44.93,44.75,44.89,49266.0,43.5393,43.6657,43.4907,43.6268,49266.0
2024-06-12 11:30:00,44.89,44.92,44.81,44.9,66765.0,43.6268,43.6559,43.549,43.6365,66765.0
2024-06-12 11:35:00,44.89,44.98,44.88,44.96,95816.0,43.6268,43.7143,43.6171,43.6948,95816.0
2024-06-12 11:40:00,44.96,44.97,44.87,44.91,41339.0,43.6948,43.7045,43.6073,43.6462,41339.0
2024-06-12 11:45:00,44.91,44.93,44.84,44.84,28832.0,43.6462,43.6657,43.5782,43.5782,28832.0
2024-06-12 11:50:00,44.84,44.96,44.84,44.93,46986.0,43.5782,43.6948,43.5782,43.6657,46986.0
2024-06-12 11:55:00,44.92,45.01,44.91,44.99,45237.0,43.6559,43.7434,43.6462,43.724,45237.0
2024-06-12 12:00:00,44.99,45.0,44.91,44.94,51667.0,43.724,43.7337,43.6462,43.6754,51667.0
2024-06-12 12:05:00,44.94,44.99,44.92,44.97,27912.0,43.6754,43.724,43.6559,43.7045,27912.0
2024-06-12 12:10:00,44.97,44.99,44.89,44.9,63743.0,43.7045,43.724,43.6268,43.6365,63743.0
2024-06-12 12:15:00,44.89,44.9,44.81,44.84,35839.0,43.6268,43.6365,43.549,43.5782,35839.0
2024-06-12 12:20:00,44.84,44.87,44.81,44.82,21793.0,43.5782,43.6073,43.549,43.5588,21793.0
2024-06-12 12:25:00,44.81,44.84,44.8,44.8,27008.0,43.549,43.5782,43.5393,43.5393,27008.0
2024-06-12 12:30:00,44.8,44.88,44.79,44.83,26333.0,43.5393,43.6171,43.5296,43.5685,26333.0
2024-06-12 12:35:00,44.83,44.88,44.81,44.86,17925.0,43.5685,43.6171,43.549,43.5976,17925.0
2024-06-12 12:40:00,44.87,44.91,44.86,44.91,23900.0,43.6073,43.6462,43.5976,43.6462,23900.0
2024-06-12 12:45:00,44.9,44.95,44.9,44.94,39528.0,43.6365,43.6851,43.6365,43.6754,39528.0
2024-06-12 12:50:00,44.94,44.94,44.87,44.9,36837.0,43.6754,43.6754,43.6073,43.6365,36837.0
2024-06-12 12:55:00,44.9,45.03,44.89,45.0,39982.0,43.6365,43.7628,43.6268,43.7337,39982.0
2024-06-12 13:00:00,45.0,45.05,44.97,45.05,58037.0,43.7337,43.7823,43.7045,43.7823,58037.0
2024-06-12 13:05:00,45.05,45.06,45.0,45.0,18367.0,43.7823,43.792,43.7337,43.7337,18367.0
2024-06-12 13:10:00,45.01,45.03,44.99,45.01,35709.0,43.7434,43.7628,43.724,43.7434,35709.0
2024-06-12 13:15:00,45.01,45.04,44.99,45.03,66846.0,43.7434,43.7726,43.724,43.7628,66846.0
2024-06-12 13:20:00,45.03,45.03,44.91,44.92,66062.0,43.7628,43.7628,43.6462,43.6559,66062.0
2024-06-12 13:25:00,44.93,44.94,44.9,44.91,17644.0,43.6657,43.6754,43.6365,43.6462,17644.0
2024-06-12 13:30:00,44.9,44.95,44.85,44.93,44365.0,43.6365,43.6851,43.5879,43.6657,44365.0
2024-06-12 13:35:00,44.94,44.95,44.92,44.95,25210.0,43.6754,43.6851,43.6559,43.6851,25210.0
2024-06-12 13:40:00,44.95,44.95,44.87,44.87,17001.0,43.6851,43.6851,43.6073,43.6073,17001.0
2024-06-12 13:45:00,44.88,44.89,44.85,44.88,19129.0,43.6171,43.6268,43.5879,43.6171,19129.0
2024-06-12 13:50:00,44.88,44.9,44.87,44.89,34768.0,43.6171,43.6365,43.6073,43.6268,34768.0
2024-06-12 13:55:00,44.9,44.92,44.88,44.88,32413.0,43.6365,43.6559,43.6171,43.6171,32413.0
2024-06-12 14:00:00,44.88,44.96,44.74,44.88,96189.0,43.6171,43.6948,43.481,43.6171,96189.0
2024-06-12 14:05:00,44.88,44.91,44.79,44.8,81586.0,43.6171,43.6462,43.5296,43.5393,81586.0
2024-06-12 14:10:00,44.82,44.88,44.75,44.87,72886.0,43.5588,43.6171,43.4907,43.6073,72886.0
2024-06-12 14:15:00,44.87,44.95,44.86,44.89,31163.0,43.6073,43.6851,43.5976,43.6268,31163.0
2024-06-12 14:20:00,44.89,44.89,44.81,44.88,26721.0,43.6268,43.6268,43.549,43.6171,26721.0
2024-06-12 14:25:00,44.88,44.91,44.85,44.9,40029.0,43.6171,43.6462,43.5879,43.6365,40029.0
2024-06-12 14:30:00,44.9,45.04,44.8,44.94,65070.0,43.6365,43.7726,43.5393,43.6754,65070.0
2024-06-12 14:35:00,44.95,44.97,44.82,44.9,56292.0,43.6851,43.7045,43.5588,43.6365,56292.0
2024-06-12 14:40:00,44.9,44.93,44.78,44.89,44592.0,43.6365,43.6657,43.5199,43.6268,44592.0
2024-06-12 14:45:00,44.88,44.89,44.74,44.76,52079.0,43.6171,43.6268,43.481,43.5004,52079.0
2024-06-12 14:50:00,44.77,44.83,44.75,44.81,31998.0,43.5102,43.5685,43.4907,43.549,31998.0
2024-06-12 14:55:00,44.82,44.95,44.81,44.89,41862.0,43.5588,43.6851,43.549,43.6268,41862.0
2024-06-12 15:00:00,44.88,44.98,44.87,44.91,34957.0,43.6171,43.7143,43.6073,43.6462,34957.0
2024-06-12 15:05:00,44.92,44.98,44.88,44.94,44044.0,43.6559,43.7143,43.6171,43.6754,44044.0
2024-06-12 15:10:00,44.94,44.98,44.87,44.94,60934.0,43.6754,43.7143,43.6073,43.6754,60934.0
2024-06-12 15:15:00,44.94,44.97,44.9,44.93,44421.0,43.6754,43.7045,43.6365,43.6657,44421.0
2024-06-12 15:20:00,44.92,44.96,44.77,44.78,50017.0,43.6559,43.6948,43.5102,43.5199,50017.0
2024-06-12 15:25:00,44.77,44.82,44.67,44.72,71762.0,43.5102,43.5588,43.413,43.4616,71762.0
2024-06-12 15:30:00,44.72,44.8,44.7,44.72,63672.0,43.4616,43.5393,43.4421,43.4616,63672.0
2024-06-12 15:35:00,44.72,44.78,44.69,44.71,119780.0,43.4616,43.5199,43.4324,43.4519,119780.0
2024-06-12 15:40:00,44.7,44.76,44.68,44.71,70958.0,43.4421,43.5004,43.4227,43.4519,70958.0
2024-06-12 15:45:00,44.71,44.81,44.69,44.77,110175.0,43.4519,43.549,43.4324,43.5102,110175.0
2024-06-12 15:50:00,44.77,44.84,44.75,44.82,187878.0,43.5102,43.5782,43.4907,43.5588,187878.0
2024-06-12 15:55:00,44.83,44.83,44.69,44.71,407149.0,43.5685,43.5685,43.4324,43.4519,407149.0
2024-06-13 09:30:00,44.44,44.56,44.25,44.55,267745.0,43.1894,43.3061,43.0048,43.2964,267745.0
2024-06-13 09:35:00,44.53,44.68,44.2,44.26,93412.0,43.2769,43.4227,42.9562,43.0145,93412.0
2024-06-13 09:40:00,44.26,44.3,44.03,44.15,144906.0,43.0145,43.0534,42.791,42.9076,144906.0
2024-06-13 09:45:00,44.16,44.19,44.05,44.17,76707.0,42.9173,42.9465,42.8104,42.927,76707.0
2024-06-13 09:50:00,44.19,44.27,44.13,44.15,106997.0,42.9465,43.0242,42.8882,42.9076,106997.0
2024-06-13 09:55:00,44.14,44.18,43.92,43.93,111276.0,42.8979,42.9368,42.6841,42.6938,111276.0
2024-06-13 10:00:00,43.91,44.11,43.85,44.02,117505.0,42.6744,42.8687,42.6161,42.7813,117505.0
2024-06-13 10:05:00,44.02,44.11,43.98,44.02,110946.0,42.7813,42.8687,42.7424,42.7813,110946.0
2024-06-13 10:10:00,44.02,44.02,43.78,43.87,121916.0,42.7813,42.7813,42.548,42.6355,121916.0
2024-06-13 10:15:00,43.87,44.08,43.8,43.92,88024.0,42.6355,42.8396,42.5675,42.6841,88024.0
2024-06-13 10:20:00,43.91,44.01,43.87,43.96,69016.0,42.6744,42.7715,42.6355,42.723,69016.0
2024-06-13 10:25:00,43.98,43.98,43.87,43.89,56528.0,42.7424,42.7424,42.6355,42.6549,56528.0
2024-06-13 10:30:00,43.89,43.95,43.8,43.87,146788.0,42.6549,42.7132,42.5675,42.6355,146788.0
2024-06-13 10:35:00,43.88,44.0,43.82,43.96,45717.0,42.6452,42.7618,42.5869,42.723,45717.0
2024-06-13 10:40:00,43.96,43.98,43.88,43.97,32219.0,42.723,42.7424,42.6452,42.7327,32219.0
2024-06-13 10:45:00,43.97,44.01,43.87,43.9,31954.0,42.7327,42.7715,42.6355,42.6646,31954.0
2024-06-13 10:50:00,43.9,43.96,43.84,43.9,94291.0,42.6646,42.723,42.6063,42.6646,94291.0
2024-06-13 10:55:00,43.9,44.0,43.87,43.95,99589.0,42.6646,42.7618,42.6355,42.7132,99589.0
2024-06-13 11:00:00,43.94,43.95,43.76,43.77,86522.0,42.7035,42.7132,42.5286,42.5383,86522.0
2024-06-13 11:05:00,43.77,43.85,43.76,43.78,82281.0,42.5383,42.6161,42.5286,42.548,82281.0
2024-06-13 11:10:00,43.78,43.81,43.7,43.78,79593.0,42.548,42.5772,42.4703,42.548,79593.0
2024-06-13 11:15:00,43.78,43.79,43.69,43.73,104128.0,42.548,42.5577,42.4606,42.4994,104128.0
2024-06-13 11:20:00,43.73,43.75,43.65,43.74,68365.0,42.4994,42.5189,42.4217,42.5091,68365.0
2024-06-13 11:25:00,43.73,43.78,43.68,43.7,69237.0,42.4994,42.548,42.4508,42.4703,69237.0
2024-06-13 11:30:00,43.7,43.75,43.66,43.73,47515.0,42.4703,42.5189,42.4314,42.4994,47515.0
2024-06-13 11:35:00,43.73,43.77,43.62,43.63,51099.0,42.4994,42.5383,42.3925,42.4022,51099.0
2024-06-13 11:40:00,43.63,43.67,43.55,43.58,81623.0,42.4022,42.4411,42.3245,42.3536,81623.0
2024-06-13 11:45:00,43.58,43.58,43.48,43.48,73080.0,42.3536,42.3536,42.2565,42.2565,73080.0
2024-06-13 11:50:00,43.48,43.53,43.43,43.48,88193.0,42.2565,42.3051,42.2079,42.2565,88193.0
2024-06-13 11:55:00,43.48,43.59,43.48,43.58,35775.0,42.2565,42.3634,42.2565,42.3536,35775.0
2024-06-13 12:00:00,43.58,43.6,43.49,43.5,36247.0,42.3536,42.3731,42.2662,42.2759,36247.0
2024-06-13 12:05:00,43.51,43.58,43.51,43.55,28682.0,42.2856,42.3536,42.2856,42.3245,28682.0
2024-06-13 12:10:00,43.55,43.62,43.54,43.62,38147.0,42.3245,42.3925,42.3148,42.3925,38147.0
2024-06-13 12:15:00,43.62,43.62,43.49,43.54,34674.0,42.3925,42.3925,42.2662,42.3148,34674.0
2024-06-13 12:20:00,43.55,43.63,43.54,43.63,40311.0,42.3245,42.4022,42.3148,42.4022,40311.0
2024-06-13 12:25:00,43.64,43.65,43.59,43.65,40888.0,42.412,42.4217,42.3634,42.4217,40888.0
2024-06-13 12:30:00,43.65,43.69,43.6,43.66,39240.0,42.4217,42.4606,42.3731,42.4314,39240.0
2024-06-13 12:35:00,43.66,43.73,43.65,43.72,64336.0,42.4314,42.4994,42.4217,42.4897,64336.0
2024-06-13 12:40:00,43.73,43.75,43.68,43.7,52874.0,42.4994,42.5189,42.4508,42.4703,52874.0
2024-06-13 12:45:00,43.7,43.73,43.67,43.73,73840.0,42.4703,42.4994,42.4411,42.4994,73840.0
2024-06-13 12:50:00,43.73,43.84,43.72,43.82,32236.0,42.4994,42.6063,42.4897,42.5869,32236.0
2024-06-13 12:55:00,43.82,43.82,43.69,43.7,23005.0,42.5869,42.5869,42.4606,42.4703,23005.0
2024-06-13 13:00:00,43.69,43.79,43.68,43.76,173735.0,42.4606,42.5577,42.4508,42.5286,173735.0
2024-06-13 13:05:00,43.77,43.81,43.75,43.8,22473.0,42.5383,42.5772,42.5189,42.5675,22473.0
2024-06-13 13:10:00,43.79,43.82,43.77,43.81,31087.0,42.5577,42.5869,42.5383,42.5772,31087.0
2024-06-13 13:15:00,43.82,43.84,43.81,43.84,51415.0,42.5869,42.6063,42.5772,42.6063,51415.0
2024-06-13 13:20:00,43.84,43.86,43.82,43.82,36059.0,42.6063,42.6258,42.5869,42.5869,36059.0
2024-06-13 13:25:00,43.82,43.88,43.82,43.88,47777.0,42.5869,42.6452,42.5869,42.6452,47777.0
2024-06-13 13:30:00,43.88,43.89,43.84,43.88,22677.0,42.6452,42.6549,42.6063,42.6452,22677.0
2024-06-13 13:35:00,43.88,43.9,43.83,43.84,50855.0,42.6452,42.6646,42.5966,42.6063,50855.0
2024-06-13 13:40:00,43.84,43.88,43.84,43.86,38757.0,42.6063,42.6452,42.6063,42.6258,38757.0
2024-06-13 13:45:00,43.87,43.87,43.81,43.83,51560.0,42.6355,42.6355,42.5772,42.5966,51560.0
2024-06-13 13:50:00,43.83,43.85,43.82,43.84,32781.0,42.5966,42.6161,42.5869,42.6063,32781.0
2024-06-13 13:55:00,43.84,43.9,43.84,43.89,25256.0,42.6063,42.6646,42.6063,42.6549,25256.0
2024-06-13 14:00:00,43.88,43.88,43.83,43.84,44360.0,42.6452,42.6452,42.5966,42.6063,44360.0
2024-06-13 14:05:00,43.84,43.9,43.84,43.9,24522.0,42.6063,42.6646,42.6063,42.6646,24522.0
2024-06-13 14:10:00,43.9,43.97,43.88,43.96,195480.0,42.6646,42.7327,42.6452,42.723,195480.0
2024-06-13 14:15:00,43.96,44.05,43.95,44.03,71851.0,42.723,42.8104,42.7132,42.791,71851.0
2024-06-13 14:20:00,44.02,44.06,44.02,44.05,26867.0,42.7813,42.8201,42.7813,42.8104,26867.0
2024-06-13 14:25:00,44.05,44.08,44.01,44.02,61669.0,42.8104,42.8396,42.7715,42.7813,61669.0
2024-06-13 14:30:00,44.02,44.02,43.99,44.01,46720.0,42.7813,42.7813,42.7521,42.7715,46720.0
2024-06-13 14:35:00,44.0,44.04,43.95,43.96,45812.0,42.7618,42.8007,42.7132,42.723,45812.0
2024-06-13 14:40:00,43.96,44.01,43.95,44.01,47164.0,42.723,42.7715,42.7132,42.7715,47164.0
2024-06-13 14:45:00,44.0,44.02,43.99,44.01,60197.0,42.7618,42.7813,42.7521,42.7715,60197.0
2024-06-13 14:50:00,44.01,44.02,43.98,43.99,81207.0,42.7715,42.7813,42.7424,42.7521,81207.0
2024-06-13 14:55:00,44.0,44.04,43.99,44.03,30200.0,42.7618,42.8007,42.7521,42.791,30200.0
2024-06-13 15:00:00,44.04,44.06,44.02,44.05,35684.0,42.8007,42.8201,42.7813,42.8104,35684.0
2024-06-13 15:05:00,44.05,44.06,44.01,44.02,52912.0,42.8104,42.8201,42.7715,42.7813,52912.0
2024-06-13 15:10:00,44.02,44.06,44.0,44.05,123063.0,42.7813,42.8201,42.7618,42.8104,123063.0
2024-06-13 15:15:00,44.05,44.07,44.02,44.05,49002.0,42.8104,42.8299,42.7813,42.8104,49002.0
2024-06-13 15:20:00,44.05,44.1,44.05,44.06,51352.0,42.8104,42.859,42.8104,42.8201,51352.0
2024-06-13 15:25:00,44.07,44.08,44.01,44.02,137231.0,42.8299,42.8396,42.7715,42.7813,137231.0
2024-06-13 15:30:00,44.02,44.08,43.97,44.08,136379.0,42.7813,42.8396,42.7327,42.8396,136379.0
2024-06-13 15:35:00,44.08,44.15,44.07,44.15,121312.0,42.8396,42.9076,42.8299,42.9076,121312.0
2024-06-13 15:40:00,44.15,44.16,44.07,44.09,141848.0,42.9076,42.9173,42.8299,42.8493,141848.0
2024-06-13 15:45:00,44.09,44.1,43.94,43.95,153903.0,42.8493,42.859,42.7035,42.7132,153903.0
2024-06-13 15:50:00,43.94,43.95,43.85,43.88,252941.0,42.7035,42.7132,42.6161,42.6452,252941.0
2024-06-13 15:55:00,43.87,43.88,43.79,43.81,546350.0,42.6355,42.6452,42.5577,42.5772,546350.0
2024-06-14 09:30:00,43.46,43.46,42.86,42.97,404822.0,42.237,42.237,41.6539,41.7608,404822.0
2024-06-14 09:35:00,42.98,43.18,42.81,42.83,268673.0,41.7705,41.9649,41.6053,41.6248,268673.0
2024-06-14 09:40:00,42.85,42.9,42.62,42.9,211648.0,41.6442,41.6928,41.4207,41.6928,211648.0
2024-06-14 09:45:00,42.89,43.17,42.88,43.15,208887.0,41.6831,41.9552,41.6733,41.9357,208887.0
2024-06-14 09:50:00,43.16,43.16,42.99,43.01,87623.0,41.9455,41.9455,41.7803,41.7997,87623.0
2024-06-14 09:55:00,43.02,43.08,43.0,43.03,59994.0,41.8094,41.8677,41.79,41.8191,59994.0
2024-06-14 10:00:00,43.02,43.03,42.85,42.94,109633.0,41.8094,41.8191,41.6442,41.7317,109633.0
2024-06-14 10:05:00,42.94,43.04,42.88,42.9,132732.0,41.7317,41.8288,41.6733,41.6928,132732.0
2024-06-14 10:10:00,42.9,43.04,42.89,42.98,114512.0,41.6928,41.8288,41.6831,41.7705,114512.0
2024-06-14 10:15:00,42.98,42.99,42.86,42.86,92848.0,41.7705,41.7803,41.6539,41.6539,92848.0
2024-06-14 10:20:00,42.86,42.96,42.82,42.84,118875.0,41.6539,41.7511,41.615,41.6345,118875.0
2024-06-14 10:25:00,42.84,42.88,42.72,42.75,133921.0,41.6345,41.6733,41.5179,41.547,133921.0
2024-06-14 10:30:00,42.76,42.82,42.7,42.76,111702.0,41.5567,41.615,41.4984,41.5567,111702.0
2024-06-14 10:35:00,42.76,42.8,42.69,42.72,76038.0,41.5567,41.5956,41.4887,41.5179,76038.0
2024-06-14 10:40:00,42.71,42.75,42.61,42.75,99770.0,41.5081,41.547,41.4109,41.547,99770.0
2024-06-14 10:45:00,42.74,42.82,42.73,42.8,58586.0,41.5373,41.615,41.5276,41.5956,58586.0
2024-06-14 10:50:00,42.8,42.87,42.79,42.85,108762.0,41.5956,41.6636,41.5859,41.6442,108762.0
2024-06-14 10:55:00,42.86,42.87,42.81,42.81,115112.0,41.6539,41.6636,41.6053,41.6053,115112.0
2024-06-14 11:00:00,42.81,42.85,42.78,42.82,73019.0,41.6053,41.6442,41.5762,41.615,73019.0
2024-06-14 11:05:00,42.81,42.82,42.75,42.78,56438.0,41.6053,41.615,41.547,41.5762,56438.0
2024-06-14 11:10:00,42.79,42.82,42.75,42.77,154821.0,41.5859,41.615,41.547,41.5664,154821.0
2024-06-14 11:15:00,42.77,42.82,42.74,42.82,162593.0,41.5664,41.615,41.5373,41.615,162593.0
2024-06-14 11:20:00,42.81,42.88,42.8,42.87,262643.0,41.6053,41.6733,41.5956,41.6636,262643.0
2024-06-14 11:25:00,42.87,42.87,42.78,42.8,107461.0,41.6636,41.6636,41.5762,41.5956,107461.0
2024-06-14 11:30:00,42.79,42.87,42.78,42.85,196150.0,41.5859,41.6636,41.5762,41.6442,196150.0
2024-06-14 11:35:00,42.85,42.86,42.77,42.79,60158.0,41.6442,41.6539,41.5664,41.5859,60158.0
2024-06-14 11:40:00,42.78,42.8,42.74,42.74,68516.0,41.5762,41.5956,41.5373,41.5373,68516.0
2024-06-14 11:45:00,42.73,42.76,42.69,42.75,82162.0,41.5276,41.5567,41.4887,41.547,82162.0
2024-06-14 11:50:00,42.75,42.8,42.74,42.75,54439.0,41.547,41.5956,41.5373,41.547,54439.0
2024-06-14 11:55:00,42.75,42.78,42.72,42.78,79651.0,41.547,41.5762,41.5179,41.5762,79651.0
2024-06-14 12:00:00,42.77,42.79,42.75,42.77,72185.0,41.5664,41.5859,41.547,41.5664,72185.0
2024-06-14 12:05:00,42.78,42.79,42.73,42.76,35468.0,41.5762,41.5859,41.5276,41.5567,35468.0
2024-06-14 12:10:00,42.77,42.82,42.76,42.79,65171.0,41.5664,41.615,41.5567,41.5859,65171.0
2024-06-14 12:15:00,42.8,42.8,42.75,42.77,45869.0,41.5956,41.5956,41.547,41.5664,45869.0
2024-06-14 12:20:00,42.77,42.81,42.76,42.8,78549.0,41.5664,41.6053,41.5567,41.5956,78549.0
2024-06-14 12:25:00,42.8,42.8,42.72,42.73,44533.0,41.5956,41.5956,41.5179,41.5276,44533.0
2024-06-14 12:30:00,42.73,42.83,42.72,42.83,69664.0,41.5276,41.6248,41.5179,41.6248,69664.0
2024-06-14 12:35:00,42.83,42.93,42.81,42.91,59520.0,41.6248,41.7219,41.6053,41.7025,59520.0
2024-06-14 12:40:00,42.91,42.92,42.87,42.9,53427.0,41.7025,41.7122,41.6636,41.6928,53427.0
2024-06-14 12:45:00,42.9,42.9,42.85,42.87,68341.0,41.6928,41.6928,41.6442,41.6636,68341.0
2024-06-14 12:50:00,42.87,42.87,42.8,42.83,58787.0,41.6636,41.6636,41.5956,41.6248,58787.0
2024-06-14 12:55:00,42.84,42.86,42.82,42.83,62833.0,41.6345,41.6539,41.615,41.6248,62833.0
2024-06-14 13:00:00,42.82,42.84,42.79,42.82,56623.0,41.615,41.6345,41.5859,41.615,56623.0
2024-06-14 13:05:00,42.83,42.89,42.81,42.87,59985.0,41.6248,41.6831,41.6053,41.6636,59985.0
2024-06-14 13:10:00,42.87,42.87,42.82,42.84,55697.0,41.6636,41.6636,41.615,41.6345,55697.0
2024-06-14 13:15:00,42.83,42.86,42.8,42.84,71109.0,41.6248,41.6539,41.5956,41.6345,71109.0
2024-06-14 13:20:00,42.84,42.9,42.75,42.76,104113.0,41.6345,41.6928,41.547,41.5567,104113.0
2024-06-14 13:25:00,42.76,42.82,42.75,42.79,46227.0,41.5567,41.615,41.547,41.5859,46227.0
2024-06-14 13:30:00,42.79,42.8,42.74,42.79,74448.0,41.5859,41.5956,41.5373,41.5859,74448.0
2024-06-14 13:35:00,42.78,42.82,42.7,42.72,340202.0,41.5762,41.615,41.4984,41.5179,340202.0
2024-06-14 13:40:00,42.71,42.75,42.69,42.71,98512.0,41.5081,41.547,41.4887,41.5081,98512.0
2024-06-14 13:45:00,42.71,42.76,42.68,42.72,65232.0,41.5081,41.5567,41.479,41.5179,65232.0
2024-06-14 13:50:00,42.72,42.73,42.66,42.72,77729.0,41.5179,41.5276,41.4595,41.5179,77729.0
2024-06-14 13:55:00,42.72,42.72,42.66,42.69,80493.0,41.5179,41.5179,41.4595,41.4887,80493.0
2024-06-14 14:00:00,42.69,42.72,42.64,42.71,89081.0,41.4887,41.5179,41.4401,41.5081,89081.0
2024-06-14 14:05:00,42.71,42.8,42.69,42.79,153549.0,41.5081,41.5956,41.4887,41.5859,153549.0
2024-06-14 14:10:00,42.79,42.8,42.76,42.77,55263.0,41.5859,41.5956,41.5567,41.5664,55263.0
2024-06-14 14:15:00,42.76,42.8,42.74,42.8,66730.0,41.5567,41.5956,41.5373,41.5956,66730.0
2024-06-14 14:20:00,42.8,42.82,42.76,42.82,116282.0,41.5956,41.615,41.5567,41.615,116282.0
2024-06-14 14:25:00,42.82,42.82,42.73,42.73,51290.0,41.615,41.615,41.5276,41.5276,51290.0
2024-06-14 14:30:00,42.74,42.81,42.73,42.8,64652.0,41.5373,41.6053,41.5276,41.5956,64652.0
2024-06-14 14:35:00,42.8,42.8,42.77,42.79,52308.0,41.5956,41.5956,41.5664,41.5859,52308.0
2024-06-14 14:40:00,42.79,42.79,42.72,42.74,90405.0,41.5859,41.5859,41.5179,41.5373,90405.0
2024-06-14 14:45:00,42.74,42.79,42.74,42.76,97811.0,41.5373,41.5859,41.5373,41.5567,97811.0
2024-06-14 14:50:00,42.77,42.78,42.71,42.77,70075.0,41.5664,41.5762,41.5081,41.5664,70075.0
2024-06-14 14:55:00,42.77,42.81,42.76,42.81,70391.0,41.5664,41.6053,41.5567,41.6053,70391.0
2024-06-14 15:00:00,42.8,42.83,42.78,42.82,153165.0,41.5956,41.6248,41.5762,41.615,153165.0
2024-06-14 15:05:00,42.82,42.85,42.82,42.84,72135.0,41.615,41.6442,41.615,41.6345,72135.0
2024-06-14 15:10:00,42.84,42.85,42.82,42.83,84442.0,41.6345,41.6442,41.615,41.6248,84442.0
2024-06-14 15:15:00,42.83,42.83,42.78,42.79,109495.0,41.6248,41.6248,41.5762,41.5859,109495.0
2024-06-14 15:20:00,42.78,42.82,42.75,42.79,100199.0,41.5762,41.615,41.547,41.5859,100199.0
2024-06-14 15:25:00,42.79,42.86,42.78,42.86,103483.0,41.5859,41.6539,41.5762,41.6539,103483.0
2024-06-14 15:30:00,42.86,42.86,42.82,42.85,132851.0,41.6539,41.6539,41.615,41.6442,132851.0
2024-06-14 15:35:00,42.84,42.87,42.83,42.86,125831.0,41.6345,41.6636,41.6248,41.6539,125831.0
2024-06-14 15:40:00,42.85,42.9,42.83,42.9,213548.0,41.6442,41.6928,41.6248,41.6928,213548.0
2024-06-14 15:45:00,42.9,43.01,42.89,43.0,262636.0,41.6928,41.7997,41.6831,41.79,262636.0
2024-06-14 15:50:00,43.01,43.04,42.96,43.0,414378.0,41.7997,41.8288,41.7511,41.79,414378.0
2024-06-14 15:55:00,43.01,43.06,42.96,42.99,859997.0,41.7997,41.8483,41.7511,41.7803,859997.0
2024-06-17 09:30:00,43.1,43.3,43.01,43.29,293292.0,41.8872,42.0815,41.7997,42.0718,293292.0
2024-06-17 09:35:00,43.29,43.35,43.05,43.11,230752.0,42.0718,42.1301,41.8386,41.8969,230752.0
2024-06-17 09:40:00,43.1,43.31,43.04,43.24,142118.0,41.8872,42.0912,41.8288,42.0232,142118.0
2024-06-17 09:45:00,43.23,43.42,43.23,43.35,101828.0,42.0135,42.1982,42.0135,42.1301,101828.0
2024-06-17 09:50:00,43.36,43.42,43.22,43.23,92385.0,42.1398,42.1982,42.0038,42.0135,92385.0
2024-06-17 09:55:00,43.22,43.33,43.18,43.27,96693.0,42.0038,42.1107,41.9649,42.0524,96693.0
2024-06-17 10:00:00,43.26,43.31,43.13,43.28,106301.0,42.0427,42.0912,41.9163,42.0621,106301.0
2024-06-17 10:05:00,43.29,43.37,43.22,43.26,120694.0,42.0718,42.1496,42.0038,42.0427,120694.0
2024-06-17 10:10:00,43.26,43.35,43.14,43.18,119182.0,42.0427,42.1301,41.926,41.9649,119182.0
2024-06-17 10:15:00,43.18,43.31,43.16,43.31,91289.0,41.9649,42.0912,41.9455,42.0912,91289.0
2024-06-17 10:20:00,43.3,43.3,43.12,43.26,151930.0,42.0815,42.0815,41.9066,42.0427,151930.0
2024-06-17 10:25:00,43.26,43.36,43.22,43.33,74397.0,42.0427,42.1398,42.0038,42.1107,74397.0
2024-06-17 10:30:00,43.33,43.44,43.27,43.44,91961.0,42.1107,42.2176,42.0524,42.2176,91961.0
2024-06-17 10:35:00,43.43,43.48,43.41,43.42,102763.0,42.2079,42.2565,42.1884,42.1982,102763.0
2024-06-17 10:40:00,43.42,43.46,43.39,43.41,109575.0,42.1982,42.237,42.169,42.1884,109575.0
2024-06-17 10:45:00,43.41,43.43,43.3,43.32,91627.0,42.1884,42.2079,42.0815,42.101,91627.0
2024-06-17 10:50:00,43.33,43.4,43.3,43.39,102061.0,42.1107,42.1787,42.0815,42.169,102061.0
2024-06-17 10:55:00,43.39,43.43,43.37,43.43,101962.0,42.169,42.2079,42.1496,42.2079,101962.0
2024-06-17 11:00:00,43.44,43.51,43.44,43.47,78285.0,42.2176,42.2856,42.2176,42.2467,78285.0
2024-06-17 11:05:00,43.47,43.5,43.33,43.42,89200.0,42.2467,42.2759,42.1107,42.1982,89200.0
2024-06-17 11:10:00,43.42,43.47,43.41,43.45,73535.0,42.1982,42.2467,42.1884,42.2273,73535.0
2024-06-17 11:15:00,43.45,43.48,43.43,43.45,72467.0,42.2273,42.2565,42.2079,42.2273,72467.0
2024-06-17 11:20:00,43.45,43.47,43.43,43.47,73490.0,42.2273,42.2467,42.2079,42.2467,73490.0
2024-06-17 11:25:00,43.47,43.52,43.45,43.48,72768.0,42.2467,42.2953,42.2273,42.2565,72768.0
2024-06-17 11:30:00,43.47,43.47,43.4,43.42,79412.0,42.2467,42.2467,42.1787,42.1982,79412.0
2024-06-17 11:35:00,43.42,43.53,43.42,43.5,61492.0,42.1982,42.3051,42.1982,42.2759,61492.0
2024-06-17 11:40:00,43.51,43.51,43.39,43.4,63955.0,42.2856,42.2856,42.169,42.1787,63955.0
2024-06-17 11:45:00,43.39,43.4,43.3,43.31,110333.0,42.169,42.1787,42.0815,42.0912,110333.0
2024-06-17 11:50:00,43.3,43.37,43.3,43.37,45374.0,42.0815,42.1496,42.0815,42.1496,45374.0
2024-06-17 11:55:00,43.37,43.39,43.34,43.34,51978.0,42.1496,42.169,42.1204,42.1204,51978.0
2024-06-17 12:00:00,43.34,43.39,43.33,43.36,54131.0,42.1204,42.169,42.1107,42.1398,54131.0
2024-06-17 12:05:00,43.35,43.39,43.32,43.32,50454.0,42.1301,42.169,42.101,42.101,50454.0
2024-06-17 12:10:00,43.32,43.36,43.31,43.34,83010.0,42.101,42.1398,42.0912,42.1204,83010.0
2024-06-17 12:15:00,43.34,43.42,43.34,43.41,49579.0,42.1204,42.1982,42.1204,42.1884,49579.0
2024-06-17 12:20:00,43.41,43.42,43.37,43.41,48691.0,42.1884,42.1982,42.1496,42.1884,48691.0
2024-06-17 12:25:00,43.41,43.52,43.4,43.5,33701.0,42.1884,42.2953,42.1787,42.2759,33701.0
2024-06-17 12:30:00,43.51,43.52,43.4,43.44,67163.0,42.2856,42.2953,42.1787,42.2176,67163.0
2024-06-17 12:35:00,43.43,43.45,43.4,43.43,47000.0,42.2079,42.2273,42.1787,42.2079,47000.0
2024-06-17 12:40:00,43.42,43.45,43.39,43.4,38134.0,42.1982,42.2273,42.169,42.1787,38134.0
2024-06-17 12:45:00,43.4,43.41,43.38,43.4,38097.0,42.1787,42.1884,42.1593,42.1787,38097.0
2024-06-17 12:50:00,43.4,43.47,43.39,43.47,58905.0,42.1787,42.2467,42.169,42.2467,58905.0
2024-06-17 12:55:00,43.48,43.48,43.43,43.44,43406.0,42.2565,42.2565,42.2079,42.2176,43406.0
2024-06-17 13:00:00,43.44,43.54,43.44,43.54,61920.0,42.2176,42.3148,42.2176,42.3148,61920.0
2024-06-17 13:05:00,43.54,43.55,43.49,43.5,55603.0,42.3148,42.3245,42.2662,42.2759,55603.0
2024-06-17 13:10:00,43.51,43.52,43.48,43.5,59617.0,42.2856,42.2953,42.2565,42.2759,59617.0
2024-06-17 13:15:00,43.5,43.52,43.48,43.49,65661.0,42.2759,42.2953,42.2565,42.2662,65661.0
2024-06-17 13:20:00,43.5,43.53,43.49,43.49,48091.0,42.2759,42.3051,42.2662,42.2662,48091.0
2024-06-17 13:25:00,43.5,43.56,43.49,43.52,72304.0,42.2759,42.3342,42.2662,42.2953,72304.0
2024-06-17 13:30:00,43.52,43.61,43.52,43.58,52372.0,42.2953,42.3828,42.2953,42.3536,52372.0
2024-06-17 13:35:00,43.58,43.6,43.57,43.59,41057.0,42.3536,42.3731,42.3439,42.3634,41057.0
2024-06-17 13:40:00,43.59,43.62,43.56,43.59,50418.0,42.3634,42.3925,42.3342,42.3634,50418.0
2024-06-17 13:45:00,43.59,43.62,43.58,43.62,38086.0,42.3634,42.3925,42.3536,42.3925,38086.0
2024-06-17 13:50:00,43.61,43.64,43.61,43.63,51614.0,42.3828,42.412,42.3828,42.4022,51614.0
2024-06-17 13:55:00,43.63,43.68,43.62,43.63,54960.0,42.4022,42.4508,42.3925,42.4022,54960.0
2024-06-17 14:00:00,43.64,43.69,43.63,43.65,55163.0,42.412,42.4606,42.4022,42.4217,55163.0
2024-06-17 14:05:00,43.64,43.69,43.64,43.68,41692.0,42.412,42.4606,42.412,42.4508,41692.0
2024-06-17 14:10:00,43.68,43.7,43.62,43.66,82150.0,42.4508,42.4703,42.3925,42.4314,82150.0
2024-06-17 14:15:00,43.66,43.7,43.65,43.69,58194.0,42.4314,42.4703,42.4217,42.4606,58194.0
2024-06-17 14:20:00,43.69,43.76,43.66,43.76,40252.0,42.4606,42.5286,42.4314,42.5286,40252.0
2024-06-17 14:25:00,43.76,43.79,43.73,43.74,64902.0,42.5286,42.5577,42.4994,42.5091,64902.0
2024-06-17 14:30:00,43.74,43.75,43.7,43.73,44124.0,42.5091,42.5189,42.4703,42.4994,44124.0
2024-06-17 14:35:00,43.72,43.74,43.7,43.72,40711.0,42.4897,42.5091,42.4703,42.4897,40711.0
2024-06-17 14:40:00,43.73,43.75,43.71,43.73,59115.0,42.4994,42.5189,42.48,42.4994,59115.0
2024-06-17 14:45:00,43.73,43.74,43.7,43.72,56409.0,42.4994,42.5091,42.4703,42.4897,56409.0
2024-06-17 14:50:00,43.73,43.74,43.68,43.69,41595.0,42.4994,42.5091,42.4508,42.4606,41595.0
2024-06-17 14:55:00,43.69,43.73,43.67,43.71,56231.0,42.4606,42.4994,42.4411,42.48,56231.0
2024-06-17 15:00:00,43.71,43.74,43.7,43.73,72815.0,42.48,42.5091,42.4703,42.4994,72815.0
2024-06-17 15:05:00,43.74,43.77,43.71,43.76,92439.0,42.5091,42.5383,42.48,42.5286,92439.0
2024-06-17 15:10:00,43.75,43.8,43.74,43.79,91724.0,42.5189,42.5675,42.5091,42.5577,91724.0
2024-06-17 15:15:00,43.8,43.82,43.79,43.82,117979.0,42.5675,42.5869,42.5577,42.5869,117979.0
2024-06-17 15:20:00,43.81,43.85,43.8,43.8,150304.0,42.5772,42.6161,42.5675,42.5675,150304.0
2024-06-17 15:25:00,43.8,43.83,43.77,43.81,83696.0,42.5675,42.5966,42.5383,42.5772,83696.0
2024-06-17 15:30:00,43.81,43.84,43.76,43.77,114784.0,42.5772,42.6063,42.5286,42.5383,114784.0
2024-06-17 15:35:00,43.77,43.77,43.72,43.74,126241.0,42.5383,42.5383,42.4897,42.5091,126241.0
2024-06-17 15:40:00,43.75,43.79,43.71,43.72,142209.0,42.5189,42.5577,42.48,42.4897,142209.0
2024-06-17 15:45:00,43.72,43.75,43.68,43.69,223253.0,42.4897,42.5189,42.4508,42.4606,223253.0
2024-06-17 15:50:00,43.69,43.76,43.66,43.67,376864.0,42.4606,42.5286,42.4314,42.4411,376864.0
2024-06-17 15:55:00,43.67,43.69,43.62,43.65,664057.0,42.4411,42.4606,42.3925,42.4217,664057.0
2024-06-18 09:30:00,44.28,44.28,43.81,44.11,411997.0,43.034,43.034,42.5772,42.8687,411997.0
2024-06-18 09:35:00,44.12,44.25,43.88,44.23,184379.0,42.8785,43.0048,42.6452,42.9854,184379.0
2024-06-18 09:40:00,44.23,44.28,44.07,44.21,168670.0,42.9854,43.034,42.8299,42.9659,168670.0
2024-06-18 09:45:00,44.21,44.47,44.18,44.47,118845.0,42.9659,43.2186,42.9368,43.2186,118845.0
2024-06-18 09:50:00,44.46,44.56,44.41,44.56,120689.0,43.2089,43.3061,43.1603,43.3061,120689.0
2024-06-18 09:55:00,44.55,44.69,44.5,44.69,213530.0,43.2964,43.4324,43.2478,43.4324,213530.0
2024-06-18 10:00:00,44.69,44.84,44.63,44.72,267875.0,43.4324,43.5782,43.3741,43.4616,267875.0
2024-06-18 10:05:00,44.72,44.88,44.67,44.88,178211.0,43.4616,43.6171,43.413,43.6171,178211.0
2024-06-18 10:10:00,44.87,44.94,44.82,44.88,177550.0,43.6073,43.6754,43.5588,43.6171,177550.0
2024-06-18 10:15:00,44.89,45.08,44.87,45.05,238433.0,43.6268,43.8114,43.6073,43.7823,238433.0
2024-06-18 10:20:00,45.05,45.18,45.03,45.15,212507.0,43.7823,43.9086,43.7628,43.8795,212507.0
2024-06-18 10:25:00,45.14,45.19,45.01,45.07,256392.0,43.8698,43.9183,43.7434,43.8017,256392.0
2024-06-18 10:30:00,45.07,45.08,44.91,44.99,135573.0,43.8017,43.8114,43.6462,43.724,135573.0
2024-06-18 10:35:00,44.99,45.01,44.9,44.94,132658.0,43.724,43.7434,43.6365,43.6754,132658.0
2024-06-18 10:40:00,44.94,45.0,44.82,44.84,127653.0,43.6754,43.7337,43.5588,43.5782,127653.0
2024-06-18 10:45:00,44.84,44.94,44.83,44.94,123645.0,43.5782,43.6754,43.5685,43.6754,123645.0
2024-06-18 10:50:00,44.94,44.96,44.76,44.79,135238.0,43.6754,43.6948,43.5004,43.5296,135238.0
2024-06-18 10:55:00,44.79,44.88,44.78,44.87,150088.0,43.5296,43.6171,43.5199,43.6073,150088.0
2024-06-18 11:00:00,44.87,44.89,44.79,44.81,182906.0,43.6073,43.6268,43.5296,43.549,182906.0
2024-06-18 11:05:00,44.81,44.87,44.76,44.86,67807.0,43.549,43.6073,43.5004,43.5976,67807.0
2024-06-18 11:10:00,44.86,44.95,44.85,44.91,80133.0,43.5976,43.6851,43.5879,43.6462,80133.0
2024-06-18 11:15:00,44.91,44.94,44.85,44.93,89706.0,43.6462,43.6754,43.5879,43.6657,89706.0
2024-06-18 11:20:00,44.91,44.92,44.85,44.9,77886.0,43.6462,43.6559,43.5879,43.6365,77886.0
2024-06-18 11:25:00,44.9,44.91,44.74,44.74,105276.0,43.6365,43.6462,43.481,43.481,105276.0
2024-06-18 11:30:00,44.74,44.79,44.72,44.77,119314.0,43.481,43.5296,43.4616,43.5102,119314.0
2024-06-18 11:35:00,44.77,44.78,44.69,44.76,221873.0,43.5102,43.5199,43.4324,43.5004,221873.0
2024-06-18 11:40:00,44.76,44.92,44.75,44.9,97964.0,43.5004,43.6559,43.4907,43.6365,97964.0
2024-06-18 11:45:00,44.9,44.94,44.88,44.9,87756.0,43.6365,43.6754,43.6171,43.6365,87756.0
2024-06-18 11:50:00,44.9,44.94,44.85,44.86,70512.0,43.6365,43.6754,43.5879,43.5976,70512.0
2024-06-18 11:55:00,44.86,44.86,44.76,44.77,52870.0,43.5976,43.5976,43.5004,43.5102,52870.0
2024-06-18 12:00:00,44.77,44.78,44.67,44.7,75028.0,43.5102,43.5199,43.413,43.4421,75028.0
2024-06-18 12:05:00,44.7,44.74,44.68,44.73,52599.0,43.4421,43.481,43.4227,43.4713,52599.0
2024-06-18 12:10:00,44.74,44.76,44.63,44.72,220930.0,43.481,43.5004,43.3741,43.4616,220930.0
2024-06-18 12:15:00,44.71,44.78,44.66,44.73,413886.0,43.4519,43.5199,43.4033,43.4713,413886.0
2024-06-18 12:20:00,44.73,44.73,44.66,44.68,129492.0,43.4713,43.4713,43.4033,43.4227,129492.0
2024-06-18 12:25:00,44.67,44.68,44.57,44.57,190004.0,43.413,43.4227,43.3158,43.3158,190004.0
2024-06-18 12:30:00,44.58,44.58,44.51,44.56,104219.0,43.3255,43.3255,43.2575,43.3061,104219.0
2024-06-18 12:35:00,44.55,44.63,44.54,44.59,88179.0,43.2964,43.3741,43.2866,43.3352,88179.0
2024-06-18 12:40:00,44.59,44.66,44.59,44.66,69064.0,43.3352,43.4033,43.3352,43.4033,69064.0
2024-06-18 12:45:00,44.65,44.67,44.6,44.61,68539.0,43.3935,43.413,43.3449,43.3547,68539.0
2024-06-18 12:50:00,44.61,44.65,44.6,44.62,51576.0,43.3547,43.3935,43.3449,43.3644,51576.0
2024-06-18 12:55:00,44.61,44.61,44.51,44.52,124251.0,43.3547,43.3547,43.2575,43.2672,124251.0
2024-06-18 13:00:00,44.52,44.52,44.38,44.45,145004.0,43.2672,43.2672,43.1311,43.1992,145004.0
2024-06-18 13:05:00,44.45,44.5,44.43,44.45,63242.0,43.1992,43.2478,43.1797,43.1992,63242.0
2024-06-18 13:10:00,44.45,44.49,44.43,44.46,81980.0,43.1992,43.238,43.1797,43.2089,81980.0
2024-06-18 13:15:00,44.46,44.46,44.37,44.45,53634.0,43.2089,43.2089,43.1214,43.1992,53634.0
2024-06-18 13:20:00,44.45,44.51,44.44,44.51,61796.0,43.1992,43.2575,43.1894,43.2575,61796.0
2024-06-18 13:25:00,44.51,44.51,44.47,44.47,62568.0,43.2575,43.2575,43.2186,43.2186,62568.0
2024-06-18 13:30:00,44.48,44.56,44.46,44.5,183392.0,43.2283,43.3061,43.2089,43.2478,183392.0
2024-06-18 13:35:00,44.52,44.54,44.48,44.49,58649.0,43.2672,43.2866,43.2283,43.238,58649.0
2024-06-18 13:40:00,44.5,44.5,44.39,44.45,68026.0,43.2478,43.2478,43.1409,43.1992,68026.0
2024-06-18 13:45:00,44.45,44.46,44.42,44.46,105613.0,43.1992,43.2089,43.17,43.2089,105613.0
2024-06-18 13:50:00,44.46,44.51,44.41,44.47,67766.0,43.2089,43.2575,43.1603,43.2186,67766.0
2024-06-18 13:55:00,44.47,44.54,44.46,44.52,60514.0,43.2186,43.2866,43.2089,43.2672,60514.0
2024-06-18 14:00:00,44.52,44.52,44.43,44.45,45506.0,43.2672,43.2672,43.1797,43.1992,45506.0
2024-06-18 14:05:00,44.45,44.48,44.44,44.48,51050.0,43.1992,43.2283,43.1894,43.2283,51050.0
2024-06-18 14:10:00,44.48,44.49,44.44,44.46,62785.0,43.2283,43.238,43.1894,43.2089,62785.0
2024-06-18 14:15:00,44.46,44.47,44.37,44.41,73618.0,43.2089,43.2186,43.1214,43.1603,73618.0
2024-06-18 14:20:00,44.4,44.44,44.37,44.44,47518.0,43.1506,43.1894,43.1214,43.1894,47518.0
2024-06-18 14:25:00,44.44,44.54,44.42,44.52,78376.0,43.1894,43.2866,43.17,43.2672,78376.0
2024-06-18 14:30:00,44.52,44.59,44.52,44.58,57779.0,43.2672,43.3352,43.2672,43.3255,57779.0
2024-06-18 14:35:00,44.58,44.58,44.48,44.53,66785.0,43.3255,43.3255,43.2283,43.2769,66785.0
2024-06-18 14:40:00,44.53,44.54,44.5,44.53,45025.0,43.2769,43.2866,43.2478,43.2769,45025.0
2024-06-18 14:45:00,44.53,44.55,44.5,44.54,52038.0,43.2769,43.2964,43.2478,43.2866,52038.0
2024-06-18 14:50:00,44.53,44.56,44.5,44.55,57557.0,43.2769,43.3061,43.2478,43.2964,57557.0
2024-06-18 14:55:00,44.55,44.56,44.52,44.56,64459.0,43.2964,43.3061,43.2672,43.3061,64459.0
2024-06-18 15:00:00,44.55,44.56,44.47,44.48,71658.0,43.2964,43.3061,43.2186,43.2283,71658.0
2024-06-18 15:05:00,44.48,44.49,44.43,44.48,155628.0,43.2283,43.238,43.1797,43.2283,155628.0
2024-06-18 15:10:00,44.48,44.49,44.46,44.48,65147.0,43.2283,43.238,43.2089,43.2283,65147.0
2024-06-18 15:15:00,44.48,44.55,44.48,44.55,87518.0,43.2283,43.2964,43.2283,43.2964,87518.0
2024-06-18 15:20:00,44.55,44.56,44.53,44.54,84135.0,43.2964,43.3061,43.2769,43.2866,84135.0
2024-06-18 15:25:00,44.54,44.57,44.52,44.55,82494.0,43.2866,43.3158,43.2672,43.2964,82494.0
2024-06-18 15:30:00,44.55,44.61,44.53,44.59,114607.0,43.2964,43.3547,43.2769,43.3352,114607.0
2024-06-18 15:35:00,44.59,44.61,44.55,44.55,87416.0,43.3352,43.3547,43.2964,43.2964,87416.0
2024-06-18 15:40:00,44.56,44.56,44.5,44.51,118251.0,43.3061,43.3061,43.2478,43.2575,118251.0
2024-06-18 15:45:00,44.51,44.54,44.48,44.48,160838.0,43.2575,43.2866,43.2283,43.2283,160838.0
2024-06-18 15:50:00,44.48,44.56,44.48,44.51,306393.0,43.2283,43.3061,43.2283,43.2575,306393.0
2024-06-18 15:55:00,44.51,44.51,44.39,44.47,628486.0,43.2575,43.2575,43.1409,43.2186,628486.0
2024-06-20 09:30:00,44.44,44.96,44.34,44.88,382312.0,43.1894,43.6948,43.0923,43.6171,382312.0
2024-06-20 09:35:00,44.86,44.98,44.73,44.89,165037.0,43.5976,43.7143,43.4713,43.6268,165037.0
2024-06-20 09:40:00,44.9,44.95,44.79,44.86,178104.0,43.6365,43.6851,43.5296,43.5976,178104.0
2024-06-20 09:45:00,44.88,44.93,44.69,44.86,129470.0,43.6171,43.6657,43.4324,43.5976,129470.0
2024-06-20 09:50:00,44.87,45.18,44.87,45.06,275987.0,43.6073,43.9086,43.6073,43.792,275987.0
2024-06-20 09:55:00,45.07,45.26,45.07,45.25,153289.0,43.8017,43.9864,43.8017,43.9767,153289.0
2024-06-20 10:00:00,45.25,45.35,45.16,45.27,257865.0,43.9767,44.0738,43.8892,43.9961,257865.0
2024-06-20 10:05:00,45.27,45.39,45.27,45.37,184339.0,43.9961,44.1127,43.9961,44.0933,184339.0
2024-06-20 10:10:00,45.37,45.42,45.34,45.4,259156.0,44.0933,44.1419,44.0641,44.1224,259156.0
2024-06-20 10:15:00,45.4,45.51,45.39,45.43,183287.0,44.1224,44.2293,44.1127,44.1516,183287.0
2024-06-20 10:20:00,45.43,45.49,45.37,45.39,130321.0,44.1516,44.2099,44.0933,44.1127,130321.0
2024-06-20 10:25:00,45.38,45.47,45.36,45.47,160869.0,44.103,44.1905,44.0836,44.1905,160869.0
2024-06-20 10:30:00,45.46,45.5,45.4,45.43,131350.0,44.1807,44.2196,44.1224,44.1516,131350.0
2024-06-20 10:35:00,45.42,45.45,45.36,45.45,119099.0,44.1419,44.171,44.0836,44.171,119099.0
2024-06-20 10:40:00,45.45,45.46,45.37,45.43,104564.0,44.171,44.1807,44.0933,44.1516,104564.0
2024-06-20 10:45:00,45.42,45.46,45.39,45.42,101329.0,44.1419,44.1807,44.1127,44.1419,101329.0
2024-06-20 10:50:00,45.43,45.43,45.33,45.37,79513.0,44.1516,44.1516,44.0544,44.0933,79513.0
2024-06-20 10:55:00,45.37,45.4,45.36,45.39,125936.0,44.0933,44.1224,44.0836,44.1127,125936.0
2024-06-20 11:00:00,45.39,45.53,45.39,45.52,247851.0,44.1127,44.2488,44.1127,44.2391,247851.0
2024-06-20 11:05:00,45.53,45.62,45.49,45.57,129793.0,44.2488,44.3362,44.2099,44.2877,129793.0
2024-06-20 11:10:00,45.56,45.57,45.52,45.55,79845.0,44.2779,44.2877,44.2391,44.2682,79845.0
2024-06-20 11:15:00,45.56,45.58,45.44,45.45,143131.0,44.2779,44.2974,44.1613,44.171,143131.0
2024-06-20 11:20:00,45.44,45.44,45.38,45.4,149347.0,44.1613,44.1613,44.103,44.1224,149347.0
2024-06-20 11:25:00,45.4,45.42,45.33,45.36,124953.0,44.1224,44.1419,44.0544,44.0836,124953.0
2024-06-20 11:30:00,45.36,45.39,45.25,45.38,392009.0,44.0836,44.1127,43.9767,44.103,392009.0
2024-06-20 11:35:00,45.38,45.43,45.31,45.32,207238.0,44.103,44.1516,44.035,44.0447,207238.0
2024-06-20 11:40:00,45.32,45.34,45.25,45.29,237543.0,44.0447,44.0641,43.9767,44.0155,237543.0
2024-06-20 11:45:00,45.28,45.4,45.26,45.4,112483.0,44.0058,44.1224,43.9864,44.1224,112483.0
2024-06-20 11:50:00,45.4,45.43,45.28,45.3,70167.0,44.1224,44.1516,44.0058,44.0252,70167.0
2024-06-20 11:55:00,45.29,45.33,45.26,45.3,70508.0,44.0155,44.0544,43.9864,44.0252,70508.0
2024-06-20 12:00:00,45.3,45.39,45.27,45.36,63467.0,44.0252,44.1127,43.9961,44.0836,63467.0
2024-06-20 12:05:00,45.36,45.39,45.28,45.34,81061.0,44.0836,44.1127,44.0058,44.0641,81061.0
2024-06-20 12:10:00,45.34,45.43,45.29,45.33,227998.0,44.0641,44.1516,44.0155,44.0544,227998.0
2024-06-20 12:15:00,45.34,45.56,45.31,45.51,182740.0,44.0641,44.2779,44.035,44.2293,182740.0
2024-06-20 12:20:00,45.51,45.53,45.38,45.39,103386.0,44.2293,44.2488,44.103,44.1127,103386.0
2024-06-20 12:25:00,45.38,45.54,45.38,45.51,77180.0,44.103,44.2585,44.103,44.2293,77180.0
2024-06-20 12:30:00,45.51,45.55,45.46,45.54,77519.0,44.2293,44.2682,44.1807,44.2585,77519.0
2024-06-20 12:35:00,45.54,45.59,45.49,45.52,130721.0,44.2585,44.3071,44.2099,44.2391,130721.0
2024-06-20 12:40:00,45.52,45.63,45.5,45.62,68987.0,44.2391,44.346,44.2196,44.3362,68987.0
2024-06-20 12:45:00,45.63,45.68,45.61,45.65,113122.0,44.346,44.3946,44.3265,44.3654,113122.0
2024-06-20 12:50:00,45.65,45.67,45.61,45.63,54992.0,44.3654,44.3848,44.3265,44.346,54992.0
2024-06-20 12:55:00,45.64,45.66,45.61,45.62,110616.0,44.3557,44.3751,44.3265,44.3362,110616.0
2024-06-20 13:00:00,45.62,45.62,45.57,45.57,67063.0,44.3362,44.3362,44.2877,44.2877,67063.0
2024-06-20 13:05:00,45.57,45.6,45.56,45.58,101225.0,44.2877,44.3168,44.2779,44.2974,101225.0
2024-06-20 13:10:00,45.58,45.68,45.57,45.66,95121.0,44.2974,44.3946,44.2877,44.3751,95121.0
2024-06-20 13:15:00,45.66,45.68,45.62,45.65,87578.0,44.3751,44.3946,44.3362,44.3654,87578.0
2024-06-20 13:20:00,45.65,45.65,45.58,45.61,104331.0,44.3654,44.3654,44.2974,44.3265,104331.0
2024-06-20 13:25:00,45.62,45.7,45.6,45.7,111734.0,44.3362,44.414,44.3168,44.414,111734.0
2024-06-20 13:30:00,45.7,45.73,45.69,45.72,113187.0,44.414,44.4431,44.4043,44.4334,113187.0
2024-06-20 13:35:00,45.72,45.79,45.7,45.79,158556.0,44.4334,44.5015,44.414,44.5015,158556.0
2024-06-20 13:40:00,45.78,45.82,45.77,45.81,188272.0,44.4917,44.5306,44.482,44.5209,188272.0
2024-06-20 13:45:00,45.8,45.81,45.75,45.77,86070.0,44.5112,44.5209,44.4626,44.482,86070.0
2024-06-20 13:50:00,45.77,45.78,45.69,45.7,137918.0,44.482,44.4917,44.4043,44.414,137918.0
2024-06-20 13:55:00,45.7,45.76,45.68,45.69,66778.0,44.414,44.4723,44.3946,44.4043,66778.0
2024-06-20 14:00:00,45.69,45.7,45.61,45.7,70565.0,44.4043,44.414,44.3265,44.414,70565.0
2024-06-20 14:05:00,45.71,45.74,45.66,45.7,73700.0,44.4237,44.4529,44.3751,44.414,73700.0
2024-06-20 14:10:00,45.7,45.7,45.65,45.67,88596.0,44.414,44.414,44.3654,44.3848,88596.0
2024-06-20 14:15:00,45.68,45.68,45.61,45.62,114704.0,44.3946,44.3946,44.3265,44.3362,114704.0
2024-06-20 14:20:00,45.61,45.66,45.58,45.66,100516.0,44.3265,44.3751,44.2974,44.3751,100516.0
2024-06-20 14:25:00,45.66,45.7,45.6,45.68,77384.0,44.3751,44.414,44.3168,44.3946,77384.0
2024-06-20 14:30:00,45.67,45.68,45.55,45.58,60339.0,44.3848,44.3946,44.2682,44.2974,60339.0
2024-06-20 14:35:00,45.58,45.64,45.56,45.62,89907.0,44.2974,44.3557,44.2779,44.3362,89907.0
2024-06-20 14:40:00,45.62,45.64,45.56,45.64,54701.0,44.3362,44.3557,44.2779,44.3557,54701.0
2024-06-20 14:45:00,45.64,45.76,45.63,45.76,79349.0,44.3557,44.4723,44.346,44.4723,79349.0
2024-06-20 14:50:00,45.75,45.77,45.73,45.74,134659.0,44.4626,44.482,44.4431,44.4529,134659.0
2024-06-20 14:55:00,45.73,45.77,45.71,45.75,95763.0,44.4431,44.482,44.4237,44.4626,95763.0
2024-06-20 15:00:00,45.75,45.76,45.64,45.7,88517.0,44.4626,44.4723,44.3557,44.414,88517.0
2024-06-20 15:05:00,45.69,45.71,45.68,45.7,92106.0,44.4043,44.4237,44.3946,44.414,92106.0
2024-06-20 15:10:00,45.69,45.73,45.66,45.72,113107.0,44.4043,44.4431,44.3751,44.4334,113107.0
2024-06-20 15:15:00,45.71,45.73,45.69,45.71,121236.0,44.4237,44.4431,44.4043,44.4237,121236.0
2024-06-20 15:20:00,45.71,45.76,45.68,45.7,109252.0,44.4237,44.4723,44.3946,44.414,109252.0
2024-06-20 15:25:00,45.71,45.73,45.67,45.7,123409.0,44.4237,44.4431,44.3848,44.414,123409.0
2024-06-20 15:30:00,45.7,45.73,45.67,45.73,126520.0,44.414,44.4431,44.3848,44.4431,126520.0
2024-06-20 15:35:00,45.73,45.77,45.68,45.71,187147.0,44.4431,44.482,44.3946,44.4237,187147.0
2024-06-20 15:40:00,45.71,45.73,45.6,45.61,214369.0,44.4237,44.4431,44.3168,44.3265,214369.0
2024-06-20 15:45:00,45.61,45.61,45.5,45.51,161068.0,44.3265,44.3265,44.2196,44.2293,161068.0
2024-06-20 15:50:00,45.5,45.58,45.5,45.54,295131.0,44.2196,44.2974,44.2196,44.2585,295131.0
2024-06-20 15:55:00,45.54,45.56,45.44,45.46,680155.0,44.2585,44.2779,44.1613,44.1807,680155.0
2024-06-21 09:30:00,45.67,45.74,45.5,45.55,1970918.0,44.3848,44.4529,44.2196,44.2682,1970918.0
2024-06-21 09:35:00,45.54,45.74,45.48,45.71,212296.0,44.2585,44.4529,44.2002,44.4237,212296.0
2024-06-21 09:40:00,45.7,45.7,45.48,45.66,300652.0,44.414,44.414,44.2002,44.3751,300652.0
2024-06-21 09:45:00,45.65,45.76,45.54,45.75,260971.0,44.3654,44.4723,44.2585,44.4626,260971.0
2024-06-21 09:50:00,45.76,45.79,45.63,45.65,138560.0,44.4723,44.5015,44.346,44.3654,138560.0
2024-06-21 09:55:00,45.66,45.71,45.61,45.65,153904.0,44.3751,44.4237,44.3265,44.3654,153904.0
2024-06-21 10:00:00,45.65,45.77,45.6,45.76,141573.0,44.3654,44.482,44.3168,44.4723,141573.0
2024-06-21 10:05:00,45.75,45.79,45.67,45.75,96800.0,44.4626,44.5015,44.3848,44.4626,96800.0
2024-06-21 10:10:00,45.75,45.75,45.64,45.73,114139.0,44.4626,44.4626,44.3557,44.4431,114139.0
2024-06-21 10:15:00,45.73,45.75,45.64,45.72,120355.0,44.4431,44.4626,44.3557,44.4334,120355.0
2024-06-21 10:20:00,45.72,45.81,45.69,45.76,68841.0,44.4334,44.5209,44.4043,44.4723,68841.0
2024-06-21 10:25:00,45.76,45.82,45.75,45.82,87970.0,44.4723,44.5306,44.4626,44.5306,87970.0
2024-06-21 10:30:00,45.81,45.94,45.8,45.87,143283.0,44.5209,44.6472,44.5112,44.5792,143283.0
2024-06-21 10:35:00,45.88,45.94,45.86,45.87,117856.0,44.5889,44.6472,44.5695,44.5792,117856.0
2024-06-21 10:40:00,45.86,45.88,45.8,45.8,102077.0,44.5695,44.5889,44.5112,44.5112,102077.0
2024-06-21 10:45:00,45.8,45.85,45.76,45.85,134073.0,44.5112,44.5598,44.4723,44.5598,134073.0
2024-06-21 10:50:00,45.84,45.86,45.79,45.84,89610.0,44.5501,44.5695,44.5015,44.5501,89610.0
2024-06-21 10:55:00,45.83,45.87,45.75,45.76,87438.0,44.5403,44.5792,44.4626,44.4723,87438.0
2024-06-21 11:00:00,45.76,45.77,45.65,45.66,83189.0,44.4723,44.482,44.3654,44.3751,83189.0
2024-06-21 11:05:00,45.66,45.74,45.63,45.65,112430.0,44.3751,44.4529,44.346,44.3654,112430.0
2024-06-21 11:10:00,45.66,45.69,45.63,45.63,57552.0,44.3751,44.4043,44.346,44.346,57552.0
2024-06-21 11:15:00,45.64,45.65,45.58,45.59,63404.0,44.3557,44.3654,44.2974,44.3071,63404.0
2024-06-21 11:20:00,45.59,45.63,45.55,45.63,134000.0,44.3071,44.346,44.2682,44.346,134000.0
2024-06-21 11:25:00,45.63,45.71,45.62,45.7,103706.0,44.346,44.4237,44.3362,44.414,103706.0
2024-06-21 11:30:00,45.69,45.72,45.67,45.71,53211.0,44.4043,44.4334,44.3848,44.4237,53211.0
2024-06-21 11:35:00,45.71,45.73,45.65,45.66,63386.0,44.4237,44.4431,44.3654,44.3751,63386.0
2024-06-21 11:40:00,45.66,45.68,45.55,45.55,67351.0,44.3751,44.3946,44.2682,44.2682,67351.0
2024-06-21 11:45:00,45.55,45.59,45.53,45.55,100668.0,44.2682,44.3071,44.2488,44.2682,100668.0
2024-06-21 11:50:00,45.55,45.62,45.55,45.59,97857.0,44.2682,44.3362,44.2682,44.3071,97857.0
2024-06-21 11:55:00,45.59,45.65,45.58,45.64,62193.0,44.3071,44.3654,44.2974,44.3557,62193.0
2024-06-21 12:00:00,45.64,45.66,45.6,45.63,64108.0,44.3557,44.3751,44.3168,44.346,64108.0
2024-06-21 12:05:00,45.63,45.63,45.53,45.54,67298.0,44.346,44.346,44.2488,44.2585,67298.0
2024-06-21 12:10:00,45.54,45.6,45.51,45.58,79542.0,44.2585,44.3168,44.2293,44.2974,79542.0
2024-06-21 12:15:00,45.57,45.59,45.51,45.52,63679.0,44.2877,44.3071,44.2293,44.2391,63679.0
2024-06-21 12:20:00,45.52,45.53,45.48,45.48,79343.0,44.2391,44.2488,44.2002,44.2002,79343.0
2024-06-21 12:25:00,45.48,45.5,45.45,45.5,55553.0,44.2002,44.2196,44.171,44.2196,55553.0
2024-06-21 12:30:00,45.5,45.58,45.49,45.58,76559.0,44.2196,44.2974,44.2099,44.2974,76559.0
2024-06-21 12:35:00,45.57,45.6,45.54,45.6,51816.0,44.2877,44.3168,44.2585,44.3168,51816.0
2024-06-21 12:40:00,45.6,45.62,45.57,45.59,57168.0,44.3168,44.3362,44.2877,44.3071,57168.0
2024-06-21 12:45:00,45.6,45.63,45.59,45.63,44094.0,44.3168,44.346,44.3071,44.346,44094.0
2024-06-21 12:50:00,45.63,45.63,45.58,45.63,50858.0,44.346,44.346,44.2974,44.346,50858.0
2024-06-21 12:55:00,45.63,45.64,45.6,45.61,85222.0,44.346,44.3557,44.3168,44.3265,85222.0
2024-06-21 13:00:00,45.61,45.61,45.54,45.55,67046.0,44.3265,44.3265,44.2585,44.2682,67046.0
2024-06-21 13:05:00,45.55,45.63,45.54,45.63,81511.0,44.2682,44.346,44.2585,44.346,81511.0
2024-06-21 13:10:00,45.63,45.65,45.62,45.64,58932.0,44.346,44.3654,44.3362,44.3557,58932.0
2024-06-21 13:15:00,45.63,45.67,45.63,45.65,60014.0,44.346,44.3848,44.346,44.3654,60014.0
2024-06-21 13:20:00,45.65,45.66,45.61,45.64,68173.0,44.3654,44.3751,44.3265,44.3557,68173.0
2024-06-21 13:25:00,45.64,45.65,45.6,45.64,90255.0,44.3557,44.3654,44.3168,44.3557,90255.0
2024-06-21 13:30:00,45.63,45.67,45.61,45.66,157906.0,44.346,44.3848,44.3265,44.3751,157906.0
2024-06-21 13:35:00,45.66,45.7,45.65,45.68,87263.0,44.3751,44.414,44.3654,44.3946,87263.0
2024-06-21 13:40:00,45.68,45.68,45.64,45.66,74994.0,44.3946,44.3946,44.3557,44.3751,74994.0
2024-06-21 13:45:00,45.66,45.68,45.65,45.67,65247.0,44.3751,44.3946,44.3654,44.3848,65247.0
2024-06-21 13:50:00,45.68,45.76,45.67,45.73,109844.0,44.3946,44.4723,44.3848,44.4431,109844.0
2024-06-21 13:55:00,45.73,45.77,45.72,45.77,65254.0,44.4431,44.482,44.4334,44.482,65254.0
2024-06-21 14:00:00,45.77,45.78,45.72,45.73,112811.0,44.482,44.4917,44.4334,44.4431,112811.0
2024-06-21 14:05:00,45.74,45.78,45.69,45.77,115992.0,44.4529,44.4917,44.4043,44.482,115992.0
2024-06-21 14:10:00,45.77,45.8,45.74,45.78,83371.0,44.482,44.5112,44.4529,44.4917,83371.0
2024-06-21 14:15:00,45.79,45.84,45.78,45.79,114804.0,44.5015,44.5501,44.4917,44.5015,114804.0
2024-06-21 14:20:00,45.79,45.8,45.69,45.73,118322.0,44.5015,44.5112,44.4043,44.4431,118322.0
2024-06-21 14:25:00,45.73,45.76,45.67,45.71,142152.0,44.4431,44.4723,44.3848,44.4237,142152.0
2024-06-21 14:30:00,45.71,45.79,45.69,45.78,189466.0,44.4237,44.5015,44.4043,44.4917,189466.0
2024-06-21 14:35:00,45.78,45.84,45.77,45.8,172465.0,44.4917,44.5501,44.482,44.5112,172465.0
2024-06-21 14:40:00,45.8,45.87,45.78,45.83,122862.0,44.5112,44.5792,44.4917,44.5403,122862.0
2024-06-21 14:45:00,45.83,45.87,45.81,45.87,112521.0,44.5403,44.5792,44.5209,44.5792,112521.0
2024-06-21 14:50:00,45.87,45.88,45.83,45.84,163495.0,44.5792,44.5889,44.5403,44.5501,163495.0
2024-06-21 14:55:00,45.84,45.88,45.83,45.84,127987.0,44.5501,44.5889,44.5403,44.5501,127987.0
2024-06-21 15:00:00,45.84,45.88,45.78,45.8,131232.0,44.5501,44.5889,44.4917,44.5112,131232.0
2024-06-21 15:05:00,45.8,45.88,45.79,45.87,111556.0,44.5112,44.5889,44.5015,44.5792,111556.0
2024-06-21 15:10:00,45.87,45.9,45.84,45.88,201420.0,44.5792,44.6084,44.5501,44.5889,201420.0
2024-06-21 15:15:00,45.87,45.94,45.86,45.91,181517.0,44.5792,44.6472,44.5695,44.6181,181517.0
2024-06-21 15:20:00,45.91,45.96,45.91,45.95,176107.0,44.6181,44.6667,44.6181,44.657,176107.0
2024-06-21 15:25:00,45.95,46.0,45.94,45.97,242755.0,44.657,44.7056,44.6472,44.6764,242755.0
2024-06-21 15:30:00,45.97,45.97,45.93,45.94,315550.0,44.6764,44.6764,44.6375,44.6472,315550.0
2024-06-21 15:35:00,45.94,45.94,45.82,45.84,271404.0,44.6472,44.6472,44.5306,44.5501,271404.0
2024-06-21 15:40:00,45.84,45.92,45.84,45.91,318918.0,44.5501,44.6278,44.5501,44.6181,318918.0
2024-06-21 15:45:00,45.91,45.92,45.78,45.83,418930.0,44.6181,44.6278,44.4917,44.5403,418930.0
2024-06-21 15:50:00,45.82,45.87,45.71,45.78,701039.0,44.5306,44.5792,44.4237,44.4917,701039.0
2024-06-21 15:55:00,45.77,45.79,45.69,45.71,1772978.0,44.482,44.5015,44.4043,44.4237,1772978.0
2024-06-24 09:30:00,45.94,46.07,45.87,46.05,403087.0,44.6472,44.7736,44.5792,44.7541,403087.0
2024-06-24 09:35:00,46.05,46.25,46.04,46.2,155642.0,44.7541,44.9485,44.7444,44.8999,155642.0
2024-06-24 09:40:00,46.22,46.42,46.21,46.35,196561.0,44.9194,45.1137,44.9096,45.0457,196561.0
2024-06-24 09:45:00,46.35,46.68,46.3,46.68,244713.0,45.0457,45.3664,44.9971,45.3664,244713.0
2024-06-24 09:50:00,46.69,46.86,46.66,46.79,273998.0,45.3761,45.5413,45.347,45.4733,273998.0
2024-06-24 09:55:00,46.79,46.99,46.78,46.88,277406.0,45.4733,45.6677,45.4636,45.5608,277406.0
2024-06-24 10:00:00,46.9,46.93,46.66,46.67,207712.0,45.5802,45.6094,45.347,45.3567,207712.0
2024-06-24 10:05:00,46.67,46.79,46.67,46.79,157254.0,45.3567,45.4733,45.3567,45.4733,157254.0
2024-06-24 10:10:00,46.79,46.88,46.77,46.87,135856.0,45.4733,45.5608,45.4539,45.5511,135856.0
2024-06-24 10:15:00,46.87,46.98,46.85,46.97,214299.0,45.5511,45.658,45.5316,45.6483,214299.0
2024-06-24 10:20:00,46.98,47.08,46.97,46.98,184540.0,45.658,45.7552,45.6483,45.658,184540.0
2024-06-24 10:25:00,46.98,46.99,46.82,46.93,312646.0,45.658,45.6677,45.5025,45.6094,312646.0
2024-06-24 10:30:00,46.94,47.09,46.94,47.05,197561.0,45.6191,45.7649,45.6191,45.726,197561.0
2024-06-24 10:35:00,47.04,47.05,46.95,46.97,173051.0,45.7163,45.726,45.6288,45.6483,173051.0
2024-06-24 10:40:00,46.97,47.04,46.92,47.03,167116.0,45.6483,45.7163,45.5997,45.7066,167116.0
2024-06-24 10:45:00,47.04,47.13,46.99,47.07,171253.0,45.7163,45.8038,45.6677,45.7454,171253.0
2024-06-24 10:50:00,47.07,47.11,47.05,47.09,207141.0,45.7454,45.7843,45.726,45.7649,207141.0
2024-06-24 10:55:00,47.09,47.09,46.95,46.97,200403.0,45.7649,45.7649,45.6288,45.6483,200403.0
2024-06-24 11:00:00,46.98,47.16,46.97,47.16,104456.0,45.658,45.8329,45.6483,45.8329,104456.0
2024-06-24 11:05:00,47.16,47.24,47.13,47.21,179426.0,45.8329,45.9107,45.8038,45.8815,179426.0
2024-06-24 11:10:00,47.21,47.24,47.18,47.21,121747.0,45.8815,45.9107,45.8523,45.8815,121747.0
2024-06-24 11:15:00,47.21,47.33,47.2,47.33,143131.0,45.8815,45.9981,45.8718,45.9981,143131.0
2024-06-24 11:20:00,47.33,47.39,47.28,47.39,135604.0,45.9981,46.0564,45.9495,46.0564,135604.0
2024-06-24 11:25:00,47.38,47.41,47.27,47.29,165302.0,46.0467,46.0759,45.9398,45.9592,165302.0
2024-06-24 11:30:00,47.28,47.32,47.25,47.27,204487.0,45.9495,45.9884,45.9204,45.9398,204487.0
2024-06-24 11:35:00,47.28,47.28,47.17,47.17,103316.0,45.9495,45.9495,45.8426,45.8426,103316.0
2024-06-24 11:40:00,47.18,47.2,47.15,47.18,112179.0,45.8523,45.8718,45.8232,45.8523,112179.0
2024-06-24 11:45:00,47.19,47.32,47.16,47.32,91188.0,45.8621,45.9884,45.8329,45.9884,91188.0
2024-06-24 11:50:00,47.32,47.33,47.19,47.23,95240.0,45.9884,45.9981,45.8621,45.9009,95240.0
2024-06-24 11:55:00,47.23,47.28,47.22,47.27,125595.0,45.9009,45.9495,45.8912,45.9398,125595.0
2024-06-24 12:00:00,47.27,47.39,47.24,47.33,95622.0,45.9398,46.0564,45.9107,45.9981,95622.0
2024-06-24 12:05:00,47.32,47.45,47.31,47.43,104211.0,45.9884,46.1147,45.9787,46.0953,104211.0
2024-06-24 12:10:00,47.42,47.43,47.39,47.42,106217.0,46.0856,46.0953,46.0564,46.0856,106217.0
2024-06-24 12:15:00,47.42,47.47,47.41,47.46,87986.0,46.0856,46.1342,46.0759,46.1245,87986.0
2024-06-24 12:20:00,47.46,47.53,47.43,47.51,186048.0,46.1245,46.1925,46.0953,46.1731,186048.0
2024-06-24 12:25:00,47.5,47.53,47.48,47.48,89884.0,46.1633,46.1925,46.1439,46.1439,89884.0
2024-06-24 12:30:00,47.48,47.49,47.33,47.37,117404.0,46.1439,46.1536,45.9981,46.037,117404.0
2024-06-24 12:35:00,47.37,47.45,47.35,47.44,101374.0,46.037,46.1147,46.0176,46.105,101374.0
2024-06-24 12:40:00,47.44,47.51,47.42,47.51,120770.0,46.105,46.1731,46.0856,46.1731,120770.0
2024-06-24 12:45:00,47.51,47.53,47.47,47.52,105721.0,46.1731,46.1925,46.1342,46.1828,105721.0
2024-06-24 12:50:00,47.52,47.52,47.46,47.47,114084.0,46.1828,46.1828,46.1245,46.1342,114084.0
2024-06-24 12:55:00,47.48,47.49,47.35,47.36,99398.0,46.1439,46.1536,46.0176,46.0273,99398.0
2024-06-24 13:00:00,47.36,47.44,47.34,47.44,103919.0,46.0273,46.105,46.0078,46.105,103919.0
2024-06-24 13:05:00,47.44,47.49,47.39,47.41,143846.0,46.105,46.1536,46.0564,46.0759,143846.0
2024-06-24 13:10:00,47.41,47.46,47.39,47.43,98023.0,46.0759,46.1245,46.0564,46.0953,98023.0
2024-06-24 13:15:00,47.43,47.48,47.42,47.47,75678.0,46.0953,46.1439,46.0856,46.1342,75678.0
2024-06-24 13:20:00,47.48,47.5,47.46,47.47,127399.0,46.1439,46.1633,46.1245,46.1342,127399.0
2024-06-24 13:25:00,47.47,47.51,47.44,47.47,102131.0,46.1342,46.1731,46.105,46.1342,102131.0
2024-06-24 13:30:00,47.48,47.51,47.46,47.48,76934.0,46.1439,46.1731,46.1245,46.1439,76934.0
2024-06-24 13:35:00,47.48,47.58,47.48,47.57,114075.0,46.1439,46.2411,46.1439,46.2314,114075.0
2024-06-24 13:40:00,47.57,47.57,47.53,47.55,68792.0,46.2314,46.2314,46.1925,46.2119,68792.0
2024-06-24 13:45:00,47.55,47.6,47.52,47.59,90447.0,46.2119,46.2605,46.1828,46.2508,90447.0
2024-06-24 13:50:00,47.59,47.63,47.59,47.63,79679.0,46.2508,46.2897,46.2508,46.2897,79679.0
2024-06-24 13:55:00,47.63,47.67,47.54,47.55,91832.0,46.2897,46.3286,46.2022,46.2119,91832.0
2024-06-24 14:00:00,47.55,47.56,47.47,47.52,125184.0,46.2119,46.2217,46.1342,46.1828,125184.0
2024-06-24 14:05:00,47.51,47.6,47.51,47.6,97140.0,46.1731,46.2605,46.1731,46.2605,97140.0
2024-06-24 14:10:00,47.6,47.66,47.6,47.63,84777.0,46.2605,46.3188,46.2605,46.2897,84777.0
2024-06-24 14:15:00,47.63,47.67,47.61,47.64,98625.0,46.2897,46.3286,46.2702,46.2994,98625.0
2024-06-24 14:20:00,47.64,47.65,47.59,47.6,87760.0,46.2994,46.3091,46.2508,46.2605,87760.0
2024-06-24 14:25:00,47.6,47.63,47.58,47.6,76851.0,46.2605,46.2897,46.2411,46.2605,76851.0
2024-06-24 14:30:00,47.61,47.62,47.57,47.61,87695.0,46.2702,46.28,46.2314,46.2702,87695.0
2024-06-24 14:35:00,47.61,47.62,47.56,47.59,82884.0,46.2702,46.28,46.2217,46.2508,82884.0
2024-06-24 14:40:00,47.59,47.62,47.58,47.62,56222.0,46.2508,46.28,46.2411,46.28,56222.0
2024-06-24 14:45:00,47.62,47.65,47.56,47.57,97324.0,46.28,46.3091,46.2217,46.2314,97324.0
2024-06-24 14:50:00,47.57,47.61,47.56,47.59,106399.0,46.2314,46.2702,46.2217,46.2508,106399.0
2024-06-24 14:55:00,47.59,47.61,47.57,47.59,77789.0,46.2508,46.2702,46.2314,46.2508,77789.0
2024-06-24 15:00:00,47.59,47.6,47.43,47.47,195876.0,46.2508,46.2605,46.0953,46.1342,195876.0
2024-06-24 15:05:00,47.47,47.54,47.46,47.52,87914.0,46.1342,46.2022,46.1245,46.1828,87914.0
2024-06-24 15:10:00,47.51,47.54,47.5,47.52,106972.0,46.1731,46.2022,46.1633,46.1828,106972.0
2024-06-24 15:15:00,47.53,47.53,47.44,47.46,140870.0,46.1925,46.1925,46.105,46.1245,140870.0
2024-06-24 15:20:00,47.46,47.56,47.44,47.55,78368.0,46.1245,46.2217,46.105,46.2119,78368.0
2024-06-24 15:25:00,47.56,47.58,47.54,47.55,86360.0,46.2217,46.2411,46.2022,46.2119,86360.0
2024-06-24 15:30:00,47.55,47.58,47.53,47.57,150293.0,46.2119,46.2411,46.1925,46.2314,150293.0
2024-06-24 15:35:00,47.57,47.6,47.52,47.59,150865.0,46.2314,46.2605,46.1828,46.2508,150865.0
2024-06-24 15:40:00,47.6,47.66,47.58,47.63,191707.0,46.2605,46.3188,46.2411,46.2897,191707.0
2024-06-24 15:45:00,47.63,47.64,47.57,47.58,261569.0,46.2897,46.2994,46.2314,46.2411,261569.0
2024-06-24 15:50:00,47.58,47.64,47.54,47.57,347252.0,46.2411,46.2994,46.2022,46.2314,347252.0
2024-06-24 15:55:00,47.56,47.61,47.46,47.5,1070923.0,46.2217,46.2702,46.1245,46.1633,1070923.0
2024-06-25 09:30:00,46.98,47.43,46.91,47.42,437066.0,45.658,46.0953,45.5899,46.0856,437066.0
2024-06-25 09:35:00,47.41,47.44,47.29,47.35,254603.0,46.0759,46.105,45.9592,46.0176,254603.0
2024-06-25 09:40:00,47.35,47.41,47.13,47.34,307876.0,46.0176,46.0759,45.8038,46.0078,307876.0
2024-06-25 09:45:00,47.35,47.35,47.14,47.26,281131.0,46.0176,46.0176,45.8135,45.9301,281131.0
2024-06-25 09:50:00,47.25,47.45,47.23,47.37,191054.0,45.9204,46.1147,45.9009,46.037,191054.0
2024-06-25 09:55:00,47.37,47.48,47.3,47.4,266433.0,46.037,46.1439,45.969,46.0662,266433.0
2024-06-25 10:00:00,47.4,47.44,47.33,47.41,206217.0,46.0662,46.105,45.9981,46.0759,206217.0
2024-06-25 10:05:00,47.4,47.45,47.35,47.36,117710.0,46.0662,46.1147,46.0176,46.0273,117710.0
2024-06-25 10:10:00,47.36,47.46,47.33,47.42,105819.0,46.0273,46.1245,45.9981,46.0856,105819.0
2024-06-25 10:15:00,47.41,47.43,47.36,47.36,103299.0,46.0759,46.0953,46.0273,46.0273,103299.0
2024-06-25 10:20:00,47.37,47.56,47.36,47.51,107129.0,46.037,46.2217,46.0273,46.1731,107129.0
2024-06-25 10:25:00,47.52,47.54,47.44,47.53,91861.0,46.1828,46.2022,46.105,46.1925,91861.0
2024-06-25 10:30:00,47.53,47.56,47.47,47.49,64686.0,46.1925,46.2217,46.1342,46.1536,64686.0
2024-06-25 10:35:00,47.49,47.55,47.48,47.53,86006.0,46.1536,46.2119,46.1439,46.1925,86006.0
2024-06-25 10:40:00,47.54,47.56,47.51,47.52,73065.0,46.2022,46.2217,46.1731,46.1828,73065.0
2024-06-25 10:45:00,47.52,47.52,47.38,47.4,140113.0,46.1828,46.1828,46.0467,46.0662,140113.0
2024-06-25 10:50:00,47.4,47.43,47.35,47.35,181724.0,46.0662,46.0953,46.0176,46.0176,181724.0
2024-06-25 10:55:00,47.36,47.48,47.36,47.45,101327.0,46.0273,46.1439,46.0273,46.1147,101327.0
2024-06-25 11:00:00,47.45,47.48,47.39,47.48,58937.0,46.1147,46.1439,46.0564,46.1439,58937.0
2024-06-25 11:05:00,47.48,47.51,47.42,47.5,86237.0,46.1439,46.1731,46.0856,46.1633,86237.0
2024-06-25 11:10:00,47.5,47.53,47.47,47.48,104045.0,46.1633,46.1925,46.1342,46.1439,104045.0
2024-06-25 11:15:00,47.47,47.49,47.36,47.41,69002.0,46.1342,46.1536,46.0273,46.0759,69002.0
2024-06-25 11:20:00,47.41,47.48,47.4,47.4,49292.0,46.0759,46.1439,46.0662,46.0662,49292.0
2024-06-25 11:25:00,47.41,47.44,47.34,47.35,84596.0,46.0759,46.105,46.0078,46.0176,84596.0
2024-06-25 11:30:00,47.35,47.37,47.33,47.37,117970.0,46.0176,46.037,45.9981,46.037,117970.0
2024-06-25 11:35:00,47.37,47.41,47.35,47.41,82667.0,46.037,46.0759,46.0176,46.0759,82667.0
2024-06-25 11:40:00,47.4,47.45,47.38,47.43,92130.0,46.0662,46.1147,46.0467,46.0953,92130.0
2024-06-25 11:45:00,47.43,47.43,47.39,47.41,54405.0,46.0953,46.0953,46.0564,46.0759,54405.0
2024-06-25 11:50:00,47.41,47.41,47.31,47.36,105589.0,46.0759,46.0759,45.9787,46.0273,105589.0
2024-06-25 11:55:00,47.36,47.4,47.32,47.36,95373.0,46.0273,46.0662,45.9884,46.0273,95373.0
2024-06-25 12:00:00,47.37,47.37,47.2,47.21,76741.0,46.037,46.037,45.8718,45.8815,76741.0
2024-06-25 12:05:00,47.2,47.31,47.17,47.3,64714.0,45.8718,45.9787,45.8426,45.969,64714.0
2024-06-25 12:10:00,47.3,47.33,47.28,47.32,52136.0,45.969,45.9981,45.9495,45.9884,52136.0
2024-06-25 12:15:00,47.32,47.32,47.26,47.3,90367.0,45.9884,45.9884,45.9301,45.969,90367.0
2024-06-25 12:20:00,47.3,47.31,47.23,47.27,253318.0,45.969,45.9787,45.9009,45.9398,253318.0
2024-06-25 12:25:00,47.27,47.33,47.26,47.3,55876.0,45.9398,45.9981,45.9301,45.969,55876.0
2024-06-25 12:30:00,47.3,47.32,47.28,47.31,50723.0,45.969,45.9884,45.9495,45.9787,50723.0
2024-06-25 12:35:00,47.31,47.33,47.26,47.3,63894.0,45.9787,45.9981,45.9301,45.969,63894.0
2024-06-25 12:40:00,47.3,47.31,47.27,47.29,204529.0,45.969,45.9787,45.9398,45.9592,204529.0
2024-06-25 12:45:00,47.29,47.29,47.21,47.26,118948.0,45.9592,45.9592,45.8815,45.9301,118948.0
2024-06-25 12:50:00,47.26,47.33,47.24,47.33,157332.0,45.9301,45.9981,45.9107,45.9981,157332.0
2024-06-25 12:55:00,47.33,47.37,47.31,47.36,287173.0,45.9981,46.037,45.9787,46.0273,287173.0
2024-06-25 13:00:00,47.35,47.38,47.33,47.36,82738.0,46.0176,46.0467,45.9981,46.0273,82738.0
2024-06-25 13:05:00,47.36,47.4,47.32,47.38,78851.0,46.0273,46.0662,45.9884,46.0467,78851.0
2024-06-25 13:10:00,47.39,47.41,47.29,47.31,122941.0,46.0564,46.0759,45.9592,45.9787,122941.0
2024-06-25 13:15:00,47.3,47.38,47.3,47.36,88236.0,45.969,46.0467,45.969,46.0273,88236.0
2024-06-25 13:20:00,47.35,47.36,47.32,47.33,33554.0,46.0176,46.0273,45.9884,45.9981,33554.0
2024-06-25 13:25:00,47.33,47.38,47.32,47.38,35507.0,45.9981,46.0467,45.9884,46.0467,35507.0
2024-06-25 13:30:00,47.37,47.44,47.34,47.43,86660.0,46.037,46.105,46.0078,46.0953,86660.0
2024-06-25 13:35:00,47.43,47.5,47.43,47.5,81688.0,46.0953,46.1633,46.0953,46.1633,81688.0
2024-06-25 13:40:00,47.5,47.58,47.48,47.57,149772.0,46.1633,46.2411,46.1439,46.2314,149772.0
2024-06-25 13:45:00,47.56,47.63,47.55,47.59,227511.0,46.2217,46.2897,46.2119,46.2508,227511.0
2024-06-25 13:50:00,47.59,47.6,47.51,47.54,138577.0,46.2508,46.2605,46.1731,46.2022,138577.0
2024-06-25 13:55:00,47.55,47.59,47.51,47.51,70150.0,46.2119,46.2508,46.1731,46.1731,70150.0
2024-06-25 14:00:00,47.52,47.52,47.44,47.45,41058.0,46.1828,46.1828,46.105,46.1147,41058.0
2024-06-25 14:05:00,47.45,47.45,47.37,47.37,63126.0,46.1147,46.1147,46.037,46.037,63126.0
2024-06-25 14:10:00,47.37,47.47,47.35,47.47,103567.0,46.037,46.1342,46.0176,46.1342,103567.0
2024-06-25 14:15:00,47.47,47.48,47.44,47.46,229351.0,46.1342,46.1439,46.105,46.1245,229351.0
2024-06-25 14:20:00,47.45,47.5,47.45,47.49,111496.0,46.1147,46.1633,46.1147,46.1536,111496.0
2024-06-25 14:25:00,47.5,47.54,47.47,47.52,81259.0,46.1633,46.2022,46.1342,46.1828,81259.0
2024-06-25 14:30:00,47.53,47.54,47.5,47.53,73477.0,46.1925,46.2022,46.1633,46.1925,73477.0
2024-06-25 14:35:00,47.54,47.57,47.53,47.57,101409.0,46.2022,46.2314,46.1925,46.2314,101409.0
2024-06-25 14:40:00,47.57,47.58,47.53,47.56,141054.0,46.2314,46.2411,46.1925,46.2217,141054.0
2024-06-25 14:45:00,47.57,47.61,47.5,47.54,119049.0,46.2314,46.2702,46.1633,46.2022,119049.0
2024-06-25 14:50:00,47.55,47.55,47.48,47.5,159618.0,46.2119,46.2119,46.1439,46.1633,159618.0
2024-06-25 14:55:00,47.5,47.51,47.45,47.48,151369.0,46.1633,46.1731,46.1147,46.1439,151369.0
2024-06-25 15:00:00,47.48,47.55,47.47,47.52,149300.0,46.1439,46.2119,46.1342,46.1828,149300.0
2024-06-25 15:05:00,47.53,47.54,47.46,47.47,72680.0,46.1925,46.2022,46.1245,46.1342,72680.0
2024-06-25 15:10:00,47.46,47.47,47.43,47.47,82636.0,46.1245,46.1342,46.0953,46.1342,82636.0
2024-06-25 15:15:00,47.46,47.48,47.44,47.46,62514.0,46.1245,46.1439,46.105,46.1245,62514.0
2024-06-25 15:20:00,47.45,47.56,47.45,47.55,230993.0,46.1147,46.2217,46.1147,46.2119,230993.0
2024-06-25 15:25:00,47.55,47.57,47.53,47.56,87271.0,46.2119,46.2314,46.1925,46.2217,87271.0
2024-06-25 15:30:00,47.57,47.57,47.51,47.55,187426.0,46.2314,46.2314,46.1731,46.2119,187426.0
2024-06-25 15:35:00,47.55,47.61,47.54,47.59,209443.0,46.2119,46.2702,46.2022,46.2508,209443.0
2024-06-25 15:40:00,47.59,47.63,47.57,47.62,139820.0,46.2508,46.2897,46.2314,46.28,139820.0
2024-06-25 15:45:00,47.62,47.64,47.58,47.6,174210.0,46.28,46.2994,46.2411,46.2605,174210.0
2024-06-25 15:50:00,47.6,47.62,47.56,47.6,402333.0,46.2605,46.28,46.2217,46.2605,402333.0
2024-06-25 15:55:00,47.61,47.62,47.51,47.52,937193.0,46.2702,46.28,46.1731,46.1828,937193.0
2024-06-26 09:30:00,47.35,47.46,47.11,47.39,355194.0,46.0176,46.1245,45.7843,46.0564,355194.0
2024-06-26 09:35:00,47.4,47.42,47.17,47.22,212467.0,46.0662,46.0856,45.8426,45.8912,212467.0
2024-06-26 09:40:00,47.23,47.28,47.15,47.26,154546.0,45.9009,45.9495,45.8232,45.9301,154546.0
2024-06-26 09:45:00,47.25,47.25,47.13,47.21,246121.0,45.9204,45.9204,45.8038,45.8815,246121.0
2024-06-26 09:50:00,47.21,47.25,47.09,47.14,179169.0,45.8815,45.9204,45.7649,45.8135,179169.0
2024-06-26 09:55:00,47.14,47.26,47.14,47.22,96590.0,45.8135,45.9301,45.8135,45.8912,96590.0
2024-06-26 10:00:00,47.22,47.23,47.11,47.21,203563.0,45.8912,45.9009,45.7843,45.8815,203563.0
2024-06-26 10:05:00,47.2,47.2,47.07,47.13,177688.0,45.8718,45.8718,45.7454,45.8038,177688.0
2024-06-26 10:10:00,47.13,47.18,47.1,47.15,91473.0,45.8038,45.8523,45.7746,45.8232,91473.0
2024-06-26 10:15:00,47.16,47.21,47.14,47.19,148121.0,45.8329,45.8815,45.8135,45.8621,148121.0
2024-06-26 10:20:00,47.19,47.22,47.11,47.2,181151.0,45.8621,45.8912,45.7843,45.8718,181151.0
2024-06-26 10:25:00,47.2,47.24,47.15,47.15,78524.0,45.8718,45.9107,45.8232,45.8232,78524.0
2024-06-26 10:30:00,47.15,47.16,46.93,46.95,339623.0,45.8232,45.8329,45.6094,45.6288,339623.0
2024-06-26 10:35:00,46.96,47.01,46.91,46.91,143002.0,45.6385,45.6871,45.5899,45.5899,143002.0
2024-06-26 10:40:00,46.91,46.91,46.72,46.73,166878.0,45.5899,45.5899,45.4053,45.415,166878.0
2024-06-26 10:45:00,46.73,46.73,46.58,46.63,80482.0,45.415,45.415,45.2692,45.3178,80482.0
2024-06-26 10:50:00,46.64,46.75,46.63,46.75,96683.0,45.3275,45.4344,45.3178,45.4344,96683.0
2024-06-26 10:55:00,46.74,46.88,46.72,46.88,84389.0,45.4247,45.5608,45.4053,45.5608,84389.0
2024-06-26 11:00:00,46.88,46.92,46.85,46.88,73316.0,45.5608,45.5997,45.5316,45.5608,73316.0
2024-06-26 11:05:00,46.88,46.92,46.86,46.91,60458.0,45.5608,45.5997,45.5413,45.5899,60458.0
2024-06-26 11:10:00,46.9,46.91,46.78,46.79,69346.0,45.5802,45.5899,45.4636,45.4733,69346.0
2024-06-26 11:15:00,46.79,46.85,46.78,46.85,50654.0,45.4733,45.5316,45.4636,45.5316,50654.0
2024-06-26 11:20:00,46.84,46.86,46.8,46.82,45588.0,45.5219,45.5413,45.483,45.5025,45588.0
2024-06-26 11:25:00,46.83,46.85,46.76,46.8,65389.0,45.5122,45.5316,45.4442,45.483,65389.0
2024-06-26 11:30:00,46.8,46.81,46.75,46.78,52379.0,45.483,45.4928,45.4344,45.4636,52379.0
2024-06-26 11:35:00,46.78,46.81,46.76,46.77,53582.0,45.4636,45.4928,45.4442,45.4539,53582.0
2024-06-26 11:40:00,46.78,46.85,46.74,46.85,62793.0,45.4636,45.5316,45.4247,45.5316,62793.0
2024-06-26 11:45:00,46.84,46.86,46.83,46.85,65542.0,45.5219,45.5413,45.5122,45.5316,65542.0
2024-06-26 11:50:00,46.86,46.95,46.85,46.95,88293.0,45.5413,45.6288,45.5316,45.6288,88293.0
2024-06-26 11:55:00,46.95,46.95,46.85,46.86,63270.0,45.6288,45.6288,45.5316,45.5413,63270.0
2024-06-26 12:00:00,46.85,46.86,46.78,46.8,57733.0,45.5316,45.5413,45.4636,45.483,57733.0
2024-06-26 12:05:00,46.79,46.82,46.79,46.79,32048.0,45.4733,45.5025,45.4733,45.4733,32048.0
2024-06-26 12:10:00,46.8,46.8,46.75,46.77,57713.0,45.483,45.483,45.4344,45.4539,57713.0
2024-06-26 12:15:00,46.78,46.78,46.71,46.71,104219.0,45.4636,45.4636,45.3956,45.3956,104219.0
2024-06-26 12:20:00,46.72,46.83,46.71,46.82,38215.0,45.4053,45.5122,45.3956,45.5025,38215.0
2024-06-26 12:25:00,46.82,46.83,46.77,46.78,45781.0,45.5025,45.5122,45.4539,45.4636,45781.0
2024-06-26 12:30:00,46.78,46.81,46.76,46.76,55833.0,45.4636,45.4928,45.4442,45.4442,55833.0
2024-06-26 12:35:00,46.76,46.76,46.7,46.73,62622.0,45.4442,45.4442,45.3859,45.415,62622.0
2024-06-26 12:40:00,46.72,46.74,46.7,46.73,49477.0,45.4053,45.4247,45.3859,45.415,49477.0
2024-06-26 12:45:00,46.74,46.81,46.73,46.8,37622.0,45.4247,45.4928,45.415,45.483,37622.0
2024-06-26 12:50:00,46.81,46.83,46.76,46.78,61169.0,45.4928,45.5122,45.4442,45.4636,61169.0
2024-06-26 12:55:00,46.78,46.79,46.74,46.76,42947.0,45.4636,45.4733,45.4247,45.4442,42947.0
2024-06-26 13:00:00,46.75,46.78,46.73,46.74,36197.0,45.4344,45.4636,45.415,45.4247,36197.0
2024-06-26 13:05:00,46.73,46.74,46.68,46.69,70124.0,45.415,45.4247,45.3664,45.3761,70124.0
2024-06-26 13:10:00,46.69,46.76,46.68,46.76,37222.0,45.3761,45.4442,45.3664,45.4442,37222.0
2024-06-26 13:15:00,46.75,46.78,46.7,46.77,70713.0,45.4344,45.4636,45.3859,45.4539,70713.0
2024-06-26 13:20:00,46.77,46.8,46.75,46.77,61910.0,45.4539,45.483,45.4344,45.4539,61910.0
2024-06-26 13:25:00,46.77,46.77,46.73,46.75,54188.0,45.4539,45.4539,45.415,45.4344,54188.0
2024-06-26 13:30:00,46.76,46.76,46.72,46.73,47939.0,45.4442,45.4442,45.4053,45.415,47939.0
2024-06-26 13:35:00,46.74,46.79,46.72,46.78,58099.0,45.4247,45.4733,45.4053,45.4636,58099.0
2024-06-26 13:40:00,46.79,46.81,46.73,46.73,82902.0,45.4733,45.4928,45.415,45.415,82902.0
2024-06-26 13:45:00,46.73,46.73,46.65,46.66,47348.0,45.415,45.415,45.3373,45.347,47348.0
2024-06-26 13:50:00,46.66,46.66,46.61,46.65,51705.0,45.347,45.347,45.2984,45.3373,51705.0
2024-06-26 13:55:00,46.65,46.69,46.63,46.68,60323.0,45.3373,45.3761,45.3178,45.3664,60323.0
2024-06-26 14:00:00,46.68,46.69,46.64,46.68,50323.0,45.3664,45.3761,45.3275,45.3664,50323.0
2024-06-26 14:05:00,46.67,46.67,46.57,46.58,57013.0,45.3567,45.3567,45.2595,45.2692,57013.0
2024-06-26 14:10:00,46.57,46.58,46.47,46.5,103381.0,45.2595,45.2692,45.1623,45.1915,103381.0
2024-06-26 14:15:00,46.5,46.55,46.49,46.53,80575.0,45.1915,45.2401,45.1818,45.2206,80575.0
2024-06-26 14:20:00,46.53,46.54,46.49,46.5,61587.0,45.2206,45.2304,45.1818,45.1915,61587.0
2024-06-26 14:25:00,46.49,46.5,46.43,46.45,79198.0,45.1818,45.1915,45.1234,45.1429,79198.0
2024-06-26 14:30:00,46.46,46.46,46.41,46.44,92861.0,45.1526,45.1526,45.104,45.1332,92861.0
2024-06-26 14:35:00,46.45,46.45,46.37,46.41,96915.0,45.1429,45.1429,45.0651,45.104,96915.0
2024-06-26 14:40:00,46.41,46.43,46.37,46.38,89329.0,45.104,45.1234,45.0651,45.0749,89329.0
2024-06-26 14:45:00,46.39,46.45,46.36,46.43,98769.0,45.0846,45.1429,45.0554,45.1234,98769.0
2024-06-26 14:50:00,46.44,46.44,46.39,46.39,78772.0,45.1332,45.1332,45.0846,45.0846,78772.0
2024-06-26 14:55:00,46.4,46.43,46.38,46.41,65733.0,45.0943,45.1234,45.0749,45.104,65733.0
2024-06-26 15:00:00,46.41,46.43,46.35,46.35,117592.0,45.104,45.1234,45.0457,45.0457,117592.0
2024-06-26 15:05:00,46.36,46.38,46.34,46.38,87163.0,45.0554,45.0749,45.036,45.0749,87163.0
2024-06-26 15:10:00,46.37,46.41,46.37,46.4,99949.0,45.0651,45.104,45.0651,45.0943,99949.0
2024-06-26 15:15:00,46.4,46.43,46.34,46.34,144268.0,45.0943,45.1234,45.036,45.036,144268.0
2024-06-26 15:20:00,46.34,46.35,46.31,46.34,121237.0,45.036,45.0457,45.0068,45.036,121237.0
2024-06-26 15:25:00,46.35,46.35,46.32,46.32,151185.0,45.0457,45.0457,45.0165,45.0165,151185.0
2024-06-26 15:30:00,46.32,46.34,46.29,46.33,195635.0,45.0165,45.036,44.9874,45.0263,195635.0
2024-06-26 15:35:00,46.33,46.33,46.23,46.31,475752.0,45.0263,45.0263,44.9291,45.0068,475752.0
2024-06-26 15:40:00,46.31,46.32,46.27,46.3,210436.0,45.0068,45.0165,44.968,44.9971,210436.0
2024-06-26 15:45:00,46.3,46.3,46.23,46.23,229171.0,44.9971,44.9971,44.9291,44.9291,229171.0
2024-06-26 15:50:00,46.23,46.31,46.22,46.29,517306.0,44.9291,45.0068,44.9194,44.9874,517306.0
2024-06-26 15:55:00,46.29,46.32,46.21,46.22,747100.0,44.9874,45.0165,44.9096,44.9194,747100.0
2024-06-27 09:30:00,46.48,46.62,46.43,46.49,188492.0,45.172,45.3081,45.1234,45.1818,188492.0
2024-06-27 09:35:00,46.49,46.83,46.39,46.76,108232.0,45.1818,45.5122,45.0846,45.4442,108232.0
2024-06-27 09:40:00,46.74,46.95,46.67,46.94,85837.0,45.4247,45.6288,45.3567,45.6191,85837.0
2024-06-27 09:45:00,46.94,47.0,46.84,46.96,102657.0,45.6191,45.6774,45.5219,45.6385,102657.0
2024-06-27 09:50:00,46.97,47.01,46.8,46.86,81878.0,45.6483,45.6871,45.483,45.5413,81878.0
2024-06-27 09:55:00,46.85,46.92,46.82,46.89,76456.0,45.5316,45.5997,45.5025,45.5705,76456.0
2024-06-27 10:00:00,46.88,46.93,46.84,46.89,113337.0,45.5608,45.6094,45.5219,45.5705,113337.0
2024-06-27 10:05:00,46.88,46.89,46.76,46.86,89673.0,45.5608,45.5705,45.4442,45.5413,89673.0
2024-06-27 10:10:00,46.86,46.88,46.76,46.78,57964.0,45.5413,45.5608,45.4442,45.4636,57964.0
2024-06-27 10:15:00,46.77,46.78,46.61,46.65,57486.0,45.4539,45.4636,45.2984,45.3373,57486.0
2024-06-27 10:20:00,46.65,46.68,46.59,46.65,59938.0,45.3373,45.3664,45.2789,45.3373,59938.0
2024-06-27 10:25:00,46.65,46.67,46.6,46.64,53611.0,45.3373,45.3567,45.2887,45.3275,53611.0
2024-06-27 10:30:00,46.64,46.72,46.61,46.7,55566.0,45.3275,45.4053,45.2984,45.3859,55566.0
2024-06-27 10:35:00,46.71,46.79,46.69,46.79,64404.0,45.3956,45.4733,45.3761,45.4733,64404.0
2024-06-27 10:40:00,46.79,46.79,46.72,46.76,83143.0,45.4733,45.4733,45.4053,45.4442,83143.0
2024-06-27 10:45:00,46.76,46.81,46.7,46.77,62937.0,45.4442,45.4928,45.3859,45.4539,62937.0
2024-06-27 10:50:00,46.77,46.85,46.74,46.84,61723.0,45.4539,45.5316,45.4247,45.5219,61723.0
2024-06-27 10:55:00,46.84,46.88,46.81,46.88,53707.0,45.5219,45.5608,45.4928,45.5608,53707.0
2024-06-27 11:00:00,46.88,46.89,46.76,46.76,51421.0,45.5608,45.5705,45.4442,45.4442,51421.0
2024-06-27 11:05:00,46.77,46.83,46.72,46.79,48653.0,45.4539,45.5122,45.4053,45.4733,48653.0
2024-06-27 11:10:00,46.79,46.88,46.77,46.86,103672.0,45.4733,45.5608,45.4539,45.5413,103672.0
2024-06-27 11:15:00,46.86,46.88,46.83,46.88,43082.0,45.5413,45.5608,45.5122,45.5608,43082.0
2024-06-27 11:20:00,46.87,46.88,46.82,46.87,43396.0,45.5511,45.5608,45.5025,45.5511,43396.0
2024-06-27 11:25:00,46.87,46.87,46.77,46.8,52717.0,45.5511,45.5511,45.4539,45.483,52717.0
2024-06-27 11:30:00,46.8,46.83,46.73,46.76,49440.0,45.483,45.5122,45.415,45.4442,49440.0
2024-06-27 11:35:00,46.76,46.92,46.76,46.89,88308.0,45.4442,45.5997,45.4442,45.5705,88308.0
2024-06-27 11:40:00,46.89,46.92,46.82,46.89,84119.0,45.5705,45.5997,45.5025,45.5705,84119.0
2024-06-27 11:45:00,46.88,46.88,46.82,46.88,49857.0,45.5608,45.5608,45.5025,45.5608,49857.0
2024-06-27 11:50:00,46.88,46.89,46.85,46.87,38098.0,45.5608,45.5705,45.5316,45.5511,38098.0
2024-06-27 11:55:00,46.87,46.93,46.87,46.91,75929.0,45.5511,45.6094,45.5511,45.5899,75929.0
2024-06-27 12:00:00,46.9,46.9,46.81,46.84,37330.0,45.5802,45.5802,45.4928,45.5219,37330.0
2024-06-27 12:05:00,46.83,46.86,46.82,46.83,47520.0,45.5122,45.5413,45.5025,45.5122,47520.0
2024-06-27 12:10:00,46.83,46.87,46.81,46.86,45385.0,45.5122,45.5511,45.4928,45.5413,45385.0
2024-06-27 12:15:00,46.87,46.87,46.72,46.73,84714.0,45.5511,45.5511,45.4053,45.415,84714.0
2024-06-27 12:20:00,46.74,46.75,46.67,46.72,89471.0,45.4247,45.4344,45.3567,45.4053,89471.0
2024-06-27 12:25:00,46.73,46.73,46.67,46.69,43214.0,45.415,45.415,45.3567,45.3761,43214.0
2024-06-27 12:30:00,46.69,46.71,46.67,46.68,30263.0,45.3761,45.3956,45.3567,45.3664,30263.0
2024-06-27 12:35:00,46.69,46.69,46.63,46.64,33356.0,45.3761,45.3761,45.3178,45.3275,33356.0
2024-06-27 12:40:00,46.65,46.73,46.65,46.73,30579.0,45.3373,45.415,45.3373,45.415,30579.0
2024-06-27 12:45:00,46.73,46.77,46.72,46.76,26094.0,45.415,45.4539,45.4053,45.4442,26094.0
2024-06-27 12:50:00,46.77,46.81,46.76,46.8,45767.0,45.4539,45.4928,45.4442,45.483,45767.0
2024-06-27 12:55:00,46.81,46.85,46.8,46.8,32669.0,45.4928,45.5316,45.483,45.483,32669.0
2024-06-27 13:00:00,46.8,46.84,46.79,46.81,36824.0,45.483,45.5219,45.4733,45.4928,36824.0
2024-06-27 13:05:00,46.81,46.93,46.8,46.88,65679.0,45.4928,45.6094,45.483,45.5608,65679.0
2024-06-27 13:10:00,46.88,46.9,46.86,46.87,29487.0,45.5608,45.5802,45.5413,45.5511,29487.0
2024-06-27 13:15:00,46.88,46.9,46.85,46.89,47802.0,45.5608,45.5802,45.5316,45.5705,47802.0
2024-06-27 13:20:00,46.89,46.89,46.82,46.86,91363.0,45.5705,45.5705,45.5025,45.5413,91363.0
2024-06-27 13:25:00,46.86,46.92,46.85,46.91,44489.0,45.5413,45.5997,45.5316,45.5899,44489.0
2024-06-27 13:30:00,46.91,46.92,46.87,46.88,109780.0,45.5899,45.5997,45.5511,45.5608,109780.0
2024-06-27 13:35:00,46.89,46.9,46.85,46.89,123000.0,45.5705,45.5802,45.5316,45.5705,123000.0
2024-06-27 13:40:00,46.89,46.89,46.86,46.87,70127.0,45.5705,45.5705,45.5413,45.5511,70127.0
2024-06-27 13:45:00,46.87,46.88,46.83,46.86,80296.0,45.5511,45.5608,45.5122,45.5413,80296.0
2024-06-27 13:50:00,46.86,46.86,46.83,46.86,66991.0,45.5413,45.5413,45.5122,45.5413,66991.0
2024-06-27 13:55:00,46.86,46.86,46.81,46.84,117409.0,45.5413,45.5413,45.4928,45.5219,117409.0
2024-06-27 14:00:00,46.84,46.85,46.81,46.84,139208.0,45.5219,45.5316,45.4928,45.5219,139208.0
2024-06-27 14:05:00,46.83,46.88,46.8,46.83,118629.0,45.5122,45.5608,45.483,45.5122,118629.0
2024-06-27 14:10:00,46.83,46.85,46.8,46.81,53870.0,45.5122,45.5316,45.483,45.4928,53870.0
2024-06-27 14:15:00,46.81,46.82,46.69,46.7,77775.0,45.4928,45.5025,45.3761,45.3859,77775.0
2024-06-27 14:20:00,46.71,46.71,46.6,46.68,97671.0,45.3956,45.3956,45.2887,45.3664,97671.0
2024-06-27 14:25:00,46.68,46.68,46.58,46.62,109602.0,45.3664,45.3664,45.2692,45.3081,109602.0
2024-06-27 14:30:00,46.62,46.67,46.59,46.67,77105.0,45.3081,45.3567,45.2789,45.3567,77105.0
2024-06-27 14:35:00,46.67,46.72,46.66,46.7,96675.0,45.3567,45.4053,45.347,45.3859,96675.0
2024-06-27 14:40:00,46.7,46.8,46.69,46.8,93181.0,45.3859,45.483,45.3761,45.483,93181.0
2024-06-27 14:45:00,46.79,46.84,46.75,46.83,85742.0,45.4733,45.5219,45.4344,45.5122,85742.0
2024-06-27 14:50:00,46.84,46.85,46.82,46.84,83407.0,45.5219,45.5316,45.5025,45.5219,83407.0
2024-06-27 14:55:00,46.84,46.88,46.8,46.84,111364.0,45.5219,45.5608,45.483,45.5219,111364.0
2024-06-27 15:00:00,46.84,46.85,46.8,46.85,92198.0,45.5219,45.5316,45.483,45.5316,92198.0
2024-06-27 15:05:00,46.84,46.85,46.8,46.83,122226.0,45.5219,45.5316,45.483,45.5122,122226.0
2024-06-27 15:10:00,46.83,46.86,46.8,46.84,122813.0,45.5122,45.5413,45.483,45.5219,122813.0
2024-06-27 15:15:00,46.84,46.84,46.75,46.77,72940.0,45.5219,45.5219,45.4344,45.4539,72940.0
2024-06-27 15:20:00,46.76,46.88,46.76,46.86,112636.0,45.4442,45.5608,45.4442,45.5413,112636.0
2024-06-27 15:25:00,46.85,46.92,46.85,46.87,90919.0,45.5316,45.5997,45.5316,45.5511,90919.0
2024-06-27 15:30:00,46.88,46.93,46.88,46.9,94239.0,45.5608,45.6094,45.5608,45.5802,94239.0
2024-06-27 15:35:00,46.89,46.91,46.87,46.87,127124.0,45.5705,45.5899,45.5511,45.5511,127124.0
2024-06-27 15:40:00,46.88,46.97,46.86,46.96,160200.0,45.5608,45.6483,45.5413,45.6385,160200.0
2024-06-27 15:45:00,46.95,46.99,46.89,46.94,227377.0,45.6288,45.6677,45.5705,45.6191,227377.0
2024-06-27 15:50:00,46.95,47.02,46.94,47.0,378805.0,45.6288,45.6968,45.6191,45.6774,378805.0
2024-06-27 15:55:00,47.0,47.04,46.98,47.01,893514.0,45.6774,45.7163,45.658,45.6871,893514.0
2024-06-28 09:30:00,47.25,47.37,47.09,47.31,169560.0,45.9204,46.037,45.7649,45.9787,169560.0
2024-06-28 09:35:00,47.32,47.47,47.26,47.27,82032.0,45.9884,46.1342,45.9301,45.9398,82032.0
2024-06-28 09:40:00,47.27,47.34,47.09,47.22,89545.0,45.9398,46.0078,45.7649,45.8912,89545.0
2024-06-28 09:45:00,47.22,47.27,47.08,47.09,52370.0,45.8912,45.9398,45.7552,45.7649,52370.0
2024-06-28 09:50:00,47.1,47.13,47.05,47.09,86800.0,45.7746,45.8038,45.726,45.7649,86800.0
2024-06-28 09:55:00,47.08,47.11,46.94,46.99,86008.0,45.7552,45.7843,45.6191,45.6677,86008.0
2024-06-28 10:00:00,46.99,47.05,46.85,46.91,69669.0,45.6677,45.726,45.5316,45.5899,69669.0
2024-06-28 10:05:00,46.91,47.0,46.9,46.97,58125.0,45.5899,45.6774,45.5802,45.6483,58125.0
2024-06-28 10:10:00,46.97,47.06,46.93,47.01,78791.0,45.6483,45.7357,45.6094,45.6871,78791.0
2024-06-28 10:15:00,47.0,47.01,46.84,46.86,66472.0,45.6774,45.6871,45.5219,45.5413,66472.0
2024-06-28 10:20:00,46.85,46.97,46.84,46.95,65252.0,45.5316,45.6483,45.5219,45.6288,65252.0
2024-06-28 10:25:00,46.96,47.09,46.93,47.06,88802.0,45.6385,45.7649,45.6094,45.7357,88802.0
2024-06-28 10:30:00,47.07,47.09,47.02,47.05,71102.0,45.7454,45.7649,45.6968,45.726,71102.0
2024-06-28 10:35:00,47.05,47.1,47.03,47.09,66576.0,45.726,45.7746,45.7066,45.7649,66576.0
2024-06-28 10:40:00,47.09,47.12,47.05,47.08,113795.0,45.7649,45.794,45.726,45.7552,113795.0
2024-06-28 10:45:00,47.08,47.13,47.05,47.09,68814.0,45.7552,45.8038,45.726,45.7649,68814.0
2024-06-28 10:50:00,47.09,47.16,47.09,47.16,53613.0,45.7649,45.8329,45.7649,45.8329,53613.0
2024-06-28 10:55:00,47.15,47.22,47.15,47.21,64126.0,45.8232,45.8912,45.8232,45.8815,64126.0
2024-06-28 11:00:00,47.21,47.21,47.13,47.13,62277.0,45.8815,45.8815,45.8038,45.8038,62277.0
2024-06-28 11:05:00,47.13,47.15,46.99,47.0,55357.0,45.8038,45.8232,45.6677,45.6774,55357.0
2024-06-28 11:10:00,47.0,47.08,46.98,47.08,35411.0,45.6774,45.7552,45.658,45.7552,35411.0
2024-06-28 11:15:00,47.07,47.13,47.06,47.11,31579.0,45.7454,45.8038,45.7357,45.7843,31579.0
2024-06-28 11:20:00,47.1,47.2,47.1,47.2,43310.0,45.7746,45.8718,45.7746,45.8718,43310.0
2024-06-28 11:25:00,47.2,47.23,47.18,47.2,45087.0,45.8718,45.9009,45.8523,45.8718,45087.0
2024-06-28 11:30:00,47.19,47.2,47.14,47.17,65743.0,45.8621,45.8718,45.8135,45.8426,65743.0
2024-06-28 11:35:00,47.18,47.2,47.15,47.19,33572.0,45.8523,45.8718,45.8232,45.8621,33572.0
2024-06-28 11:40:00,47.19,47.19,47.15,47.16,38248.0,45.8621,45.8621,45.8232,45.8329,38248.0
2024-06-28 11:45:00,47.17,47.17,47.13,47.16,84624.0,45.8426,45.8426,45.8038,45.8329,84624.0
2024-06-28 11:50:00,47.16,47.24,47.15,47.2,77546.0,45.8329,45.9107,45.8232,45.8718,77546.0
2024-06-28 11:55:00,47.19,47.28,47.19,47.27,43433.0,45.8621,45.9495,45.8621,45.9398,43433.0
2024-06-28 12:00:00,47.27,47.3,47.25,47.28,33873.0,45.9398,45.969,45.9204,45.9495,33873.0
2024-06-28 12:05:00,47.28,47.28,47.25,47.28,35331.0,45.9495,45.9495,45.9204,45.9495,35331.0
2024-06-28 12:10:00,47.28,47.38,47.27,47.38,59044.0,45.9495,46.0467,45.9398,46.0467,59044.0
2024-06-28 12:15:00,47.38,47.52,47.37,47.51,126644.0,46.0467,46.1828,46.037,46.1731,126644.0
2024-06-28 12:20:00,47.51,47.51,47.46,47.5,92264.0,46.1731,46.1731,46.1245,46.1633,92264.0
2024-06-28 12:25:00,47.5,47.52,47.4,47.46,95456.0,46.1633,46.1828,46.0662,46.1245,95456.0
2024-06-28 12:30:00,47.46,47.54,47.45,47.51,150005.0,46.1245,46.2022,46.1147,46.1731,150005.0
2024-06-28 12:35:00,47.51,47.54,47.49,47.51,125120.0,46.1731,46.2022,46.1536,46.1731,125120.0
2024-06-28 12:40:00,47.51,47.56,47.48,47.55,94374.0,46.1731,46.2217,46.1439,46.2119,94374.0
2024-06-28 12:45:00,47.55,47.62,47.55,47.59,93165.0,46.2119,46.28,46.2119,46.2508,93165.0
2024-06-28 12:50:00,47.59,47.6,47.57,47.58,72080.0,46.2508,46.2605,46.2314,46.2411,72080.0
2024-06-28 12:55:00,47.58,47.61,47.56,47.59,171623.0,46.2411,46.2702,46.2217,46.2508,171623.0
2024-06-28 13:00:00,47.59,47.59,47.36,47.39,137867.0,46.2508,46.2508,46.0273,46.0564,137867.0
2024-06-28 13:05:00,47.39,47.43,47.37,47.43,45359.0,46.0564,46.0953,46.037,46.0953,45359.0
2024-06-28 13:10:00,47.43,47.43,47.36,47.37,40180.0,46.0953,46.0953,46.0273,46.037,40180.0
2024-06-28 13:15:00,47.37,47.42,47.36,47.37,37176.0,46.037,46.0856,46.0273,46.037,37176.0
2024-06-28 13:20:00,47.37,47.38,47.33,47.33,55900.0,46.037,46.0467,45.9981,45.9981,55900.0
2024-06-28 13:25:00,47.33,47.34,47.25,47.26,41040.0,45.9981,46.0078,45.9204,45.9301,41040.0
2024-06-28 13:30:00,47.26,47.27,47.19,47.22,50335.0,45.9301,45.9398,45.8621,45.8912,50335.0
2024-06-28 13:35:00,47.22,47.27,47.21,47.27,34562.0,45.8912,45.9398,45.8815,45.9398,34562.0
2024-06-28 13:40:00,47.27,47.31,47.26,47.28,45063.0,45.9398,45.9787,45.9301,45.9495,45063.0
2024-06-28 13:45:00,47.27,47.33,47.26,47.33,45035.0,45.9398,45.9981,45.9301,45.9981,45035.0
2024-06-28 13:50:00,47.33,47.33,47.28,47.3,55225.0,45.9981,45.9981,45.9495,45.969,55225.0
2024-06-28 13:55:00,47.29,47.3,47.24,47.26,32957.0,45.9592,45.969,45.9107,45.9301,32957.0
2024-06-28 14:00:00,47.26,47.29,47.22,47.27,43130.0,45.9301,45.9592,45.8912,45.9398,43130.0
2024-06-28 14:05:00,47.28,47.3,47.25,47.28,89205.0,45.9495,45.969,45.9204,45.9495,89205.0
2024-06-28 14:10:00,47.28,47.35,47.27,47.34,38652.0,45.9495,46.0176,45.9398,46.0078,38652.0
2024-06-28 14:15:00,47.35,47.44,47.33,47.44,53537.0,46.0176,46.105,45.9981,46.105,53537.0
2024-06-28 14:20:00,47.43,47.44,47.33,47.37,47164.0,46.0953,46.105,45.9981,46.037,47164.0
2024-06-28 14:25:00,47.36,47.39,47.25,47.26,141330.0,46.0273,46.0564,45.9204,45.9301,141330.0
2024-06-28 14:30:00,47.26,47.26,47.23,47.26,103484.0,45.9301,45.9301,45.9009,45.9301,103484.0
2024-06-28 14:35:00,47.26,47.35,47.26,47.32,64956.0,45.9301,46.0176,45.9301,45.9884,64956.0
2024-06-28 14:40:00,47.32,47.34,47.24,47.25,68356.0,45.9884,46.0078,45.9107,45.9204,68356.0
2024-06-28 14:45:00,47.25,47.31,47.24,47.28,123741.0,45.9204,45.9787,45.9107,45.9495,123741.0
2024-06-28 14:50:00,47.29,47.36,47.28,47.36,42804.0,45.9592,46.0273,45.9495,46.0273,42804.0
2024-06-28 14:55:00,47.36,47.36,47.3,47.32,69372.0,46.0273,46.0273,45.969,45.9884,69372.0
2024-06-28 15:00:00,47.33,47.36,47.29,47.34,85274.0,45.9981,46.0273,45.9592,46.0078,85274.0
2024-06-28 15:05:00,47.34,47.37,47.3,47.37,46065.0,46.0078,46.037,45.969,46.037,46065.0
2024-06-28 15:10:00,47.37,47.38,47.34,47.34,99931.0,46.037,46.0467,46.0078,46.0078,99931.0
2024-06-28 15:15:00,47.34,47.36,47.29,47.32,97562.0,46.0078,46.0273,45.9592,45.9884,97562.0
2024-06-28 15:20:00,47.32,47.37,47.3,47.34,67727.0,45.9884,46.037,45.969,46.0078,67727.0
2024-06-28 15:25:00,47.34,47.4,47.29,47.39,120352.0,46.0078,46.0662,45.9592,46.0564,120352.0
2024-06-28 15:30:00,47.39,47.44,47.3,47.37,112133.0,46.0564,46.105,45.969,46.037,112133.0
2024-06-28 15:35:00,47.37,47.39,47.29,47.3,97384.0,46.037,46.0564,45.9592,45.969,97384.0
2024-06-28 15:40:00,47.3,47.34,47.26,47.31,127289.0,45.969,46.0078,45.9301,45.9787,127289.0
2024-06-28 15:45:00,47.31,47.31,47.22,47.23,195738.0,45.9787,45.9787,45.8912,45.9009,195738.0
2024-06-28 15:50:00,47.23,47.26,47.19,47.23,253235.0,45.9009,45.9301,45.8621,45.9009,253235.0
2024-06-28 15:55:00,47.23,47.24,47.14,47.18,736377.0,45.9009,45.9107,45.8135,45.8523,736377.0
2024-07-01 09:30:00,47.48,47.48,47.24,47.4,151206.0,46.1439,46.1439,45.9107,46.0662,151206.0
2024-07-01 09:35:00,47.41,47.41,47.21,47.21,45477.0,46.0759,46.0759,45.8815,45.8815,45477.0
2024-07-01 09:40:00,47.23,47.38,47.21,47.34,49333.0,45.9009,46.0467,45.8815,46.0078,49333.0
2024-07-01 09:45:00,47.32,47.44,47.23,47.43,52978.0,45.9884,46.105,45.9009,46.0953,52978.0
2024-07-01 09:50:00,47.42,47.46,47.32,47.34,36437.0,46.0856,46.1245,45.9884,46.0078,36437.0
2024-07-01 09:55:00,47.36,47.37,47.28,47.29,66421.0,46.0273,46.037,45.9495,45.9592,66421.0
2024-07-01 10:00:00,47.3,47.36,47.13,47.2,82479.0,45.969,46.0273,45.8038,45.8718,82479.0
2024-07-01 10:05:00,47.2,47.25,47.09,47.09,97396.0,45.8718,45.9204,45.7649,45.7649,97396.0
2024-07-01 10:10:00,47.09,47.11,47.01,47.02,179782.0,45.7649,45.7843,45.6871,45.6968,179782.0
2024-07-01 10:15:00,47.02,47.05,46.75,46.77,148231.0,45.6968,45.726,45.4344,45.4539,148231.0
2024-07-01 10:20:00,46.76,46.78,46.53,46.62,106556.0,45.4442,45.4636,45.2206,45.3081,106556.0
2024-07-01 10:25:00,46.61,46.69,46.57,46.58,50102.0,45.2984,45.3761,45.2595,45.2692,50102.0
2024-07-01 10:30:00,46.59,46.66,46.55,46.62,55199.0,45.2789,45.347,45.2401,45.3081,55199.0
2024-07-01 10:35:00,46.62,46.63,46.5,46.51,40408.0,45.3081,45.3178,45.1915,45.2012,40408.0
2024-07-01 10:40:00,46.5,46.58,46.48,46.58,40620.0,45.1915,45.2692,45.172,45.2692,40620.0
2024-07-01 10:45:00,46.58,46.59,46.52,46.54,53948.0,45.2692,45.2789,45.2109,45.2304,53948.0
2024-07-01 10:50:00,46.54,46.73,46.53,46.7,64106.0,45.2304,45.415,45.2206,45.3859,64106.0
2024-07-01 10:55:00,46.7,46.78,46.69,46.72,61073.0,45.3859,45.4636,45.3761,45.4053,61073.0
2024-07-01 11:00:00,46.71,46.74,46.68,46.71,39983.0,45.3956,45.4247,45.3664,45.3956,39983.0
2024-07-01 11:05:00,46.71,46.79,46.69,46.79,70688.0,45.3956,45.4733,45.3761,45.4733,70688.0
2024-07-01 11:10:00,46.79,46.79,46.67,46.68,56331.0,45.4733,45.4733,45.3567,45.3664,56331.0
2024-07-01 11:15:00,46.69,46.77,46.68,46.72,39813.0,45.3761,45.4539,45.3664,45.4053,39813.0
2024-07-01 11:20:00,46.72,46.78,46.71,46.74,36898.0,45.4053,45.4636,45.3956,45.4247,36898.0
2024-07-01 11:25:00,46.74,46.78,46.72,46.73,28980.0,45.4247,45.4636,45.4053,45.415,28980.0
2024-07-01 11:30:00,46.74,46.86,46.74,46.82,35343.0,45.4247,45.5413,45.4247,45.5025,35343.0
2024-07-01 11:35:00,46.82,46.82,46.7,46.73,72966.0,45.5025,45.5025,45.3859,45.415,72966.0
2024-07-01 11:40:00,46.73,46.73,46.71,46.72,20944.0,45.415,45.415,45.3956,45.4053,20944.0
2024-07-01 11:45:00,46.72,46.74,46.68,46.7,22060.0,45.4053,45.4247,45.3664,45.3859,22060.0
2024-07-01 11:50:00,46.7,46.71,46.63,46.65,60418.0,45.3859,45.3956,45.3178,45.3373,60418.0
2024-07-01 11:55:00,46.65,46.65,46.6,46.64,54572.0,45.3373,45.3373,45.2887,45.3275,54572.0
2024-07-01 12:00:00,46.63,46.67,46.58,46.66,99647.0,45.3178,45.3567,45.2692,45.347,99647.0
2024-07-01 12:05:00,46.65,46.73,46.63,46.73,79303.0,45.3373,45.415,45.3178,45.415,79303.0
2024-07-01 12:10:00,46.72,46.72,46.64,46.65,32357.0,45.4053,45.4053,45.3275,45.3373,32357.0
2024-07-01 12:15:00,46.65,46.73,46.63,46.72,28984.0,45.3373,45.415,45.3178,45.4053,28984.0
2024-07-01 12:20:00,46.73,46.76,46.71,46.73,18004.0,45.415,45.4442,45.3956,45.415,18004.0
2024-07-01 12:25:00,46.73,46.74,46.71,46.72,31331.0,45.415,45.4247,45.3956,45.4053,31331.0
2024-07-01 12:30:00,46.71,46.71,46.67,46.69,22814.0,45.3956,45.3956,45.3567,45.3761,22814.0
2024-07-01 12:35:00,46.7,46.71,46.67,46.69,23865.0,45.3859,45.3956,45.3567,45.3761,23865.0
2024-07-01 12:40:00,46.7,46.73,46.69,46.71,17978.0,45.3859,45.415,45.3761,45.3956,17978.0
2024-07-01 12:45:00,46.71,46.73,46.66,46.66,30866.0,45.3956,45.415,45.347,45.347,30866.0
2024-07-01 12:50:00,46.66,46.67,46.61,46.64,32980.0,45.347,45.3567,45.2984,45.3275,32980.0
2024-07-01 12:55:00,46.63,46.69,46.62,46.69,23394.0,45.3178,45.3761,45.3081,45.3761,23394.0
2024-07-01 13:00:00,46.7,46.7,46.67,46.7,22934.0,45.3859,45.3859,45.3567,45.3859,22934.0
2024-07-01 13:05:00,46.7,46.73,46.69,46.71,24473.0,45.3859,45.415,45.3761,45.3956,24473.0
2024-07-01 13:10:00,46.71,46.71,46.66,46.66,15635.0,45.3956,45.3956,45.347,45.347,15635.0
2024-07-01 13:15:00,46.66,46.7,46.66,46.69,25656.0,45.347,45.3859,45.347,45.3761,25656.0
2024-07-01 13:20:00,46.69,46.73,46.68,46.71,30227.0,45.3761,45.415,45.3664,45.3956,30227.0
2024-07-01 13:25:00,46.71,46.76,46.71,46.76,25346.0,45.3956,45.4442,45.3956,45.4442,25346.0
2024-07-01 13:30:00,46.75,46.82,46.74,46.8,47395.0,45.4344,45.5025,45.4247,45.483,47395.0
2024-07-01 13:35:00,46.8,46.83,46.8,46.8,30178.0,45.483,45.5122,45.483,45.483,30178.0
2024-07-01 13:40:00,46.8,46.87,46.79,46.85,48643.0,45.483,45.5511,45.4733,45.5316,48643.0
2024-07-01 13:45:00,46.86,46.93,46.85,46.93,30244.0,45.5413,45.6094,45.5316,45.6094,30244.0
2024-07-01 13:50:00,46.93,46.96,46.92,46.95,20826.0,45.6094,45.6385,45.5997,45.6288,20826.0
2024-07-01 13:55:00,46.94,46.94,46.83,46.83,53239.0,45.6191,45.6191,45.5122,45.5122,53239.0
2024-07-01 14:00:00,46.84,46.87,46.81,46.85,33940.0,45.5219,45.5511,45.4928,45.5316,33940.0
2024-07-01 14:05:00,46.85,46.89,46.84,46.86,27748.0,45.5316,45.5705,45.5219,45.5413,27748.0
2024-07-01 14:10:00,46.87,46.88,46.82,46.84,43957.0,45.5511,45.5608,45.5025,45.5219,43957.0
2024-07-01 14:15:00,46.85,46.86,46.8,46.81,33664.0,45.5316,45.5413,45.483,45.4928,33664.0
2024-07-01 14:20:00,46.82,46.82,46.73,46.74,35329.0,45.5025,45.5025,45.415,45.4247,35329.0
2024-07-01 14:25:00,46.75,46.75,46.72,46.73,25733.0,45.4344,45.4344,45.4053,45.415,25733.0
2024-07-01 14:30:00,46.73,46.74,46.68,46.7,78187.0,45.415,45.4247,45.3664,45.3859,78187.0
2024-07-01 14:35:00,46.71,46.71,46.64,46.65,61851.0,45.3956,45.3956,45.3275,45.3373,61851.0
2024-07-01 14:40:00,46.66,46.66,46.6,46.62,41170.0,45.347,45.347,45.2887,45.3081,41170.0
2024-07-01 14:45:00,46.63,46.66,46.59,46.59,30406.0,45.3178,45.347,45.2789,45.2789,30406.0
2024-07-01 14:50:00,46.59,46.61,46.56,46.58,68229.0,45.2789,45.2984,45.2498,45.2692,68229.0
2024-07-01 14:55:00,46.57,46.6,46.56,46.57,51936.0,45.2595,45.2887,45.2498,45.2595,51936.0
2024-07-01 15:00:00,46.57,46.6,46.55,46.57,46395.0,45.2595,45.2887,45.2401,45.2595,46395.0
2024-07-01 15:05:00,46.57,46.59,46.55,46.59,37949.0,45.2595,45.2789,45.2401,45.2789,37949.0
2024-07-01 15:10:00,46.59,46.59,46.5,46.52,63245.0,45.2789,45.2789,45.1915,45.2109,63245.0
2024-07-01 15:15:00,46.51,46.55,46.49,46.55,42349.0,45.2012,45.2401,45.1818,45.2401,42349.0
2024-07-01 15:20:00,46.55,46.67,46.53,46.66,52007.0,45.2401,45.3567,45.2206,45.347,52007.0
2024-07-01 15:25:00,46.67,46.68,46.57,46.63,62324.0,45.3567,45.3664,45.2595,45.3178,62324.0
2024-07-01 15:30:00,46.63,46.72,46.61,46.71,77276.0,45.3178,45.4053,45.2984,45.3956,77276.0
2024-07-01 15:35:00,46.71,46.72,46.65,46.71,55124.0,45.3956,45.4053,45.3373,45.3956,55124.0
2024-07-01 15:40:00,46.71,46.71,46.65,46.66,44069.0,45.3956,45.3956,45.3373,45.347,44069.0
2024-07-01 15:45:00,46.67,46.71,46.66,46.7,70908.0,45.3567,45.3956,45.347,45.3859,70908.0
2024-07-01 15:50:00,46.7,46.74,46.65,46.7,189851.0,45.3859,45.4247,45.3373,45.3859,189851.0
2024-07-01 15:55:00,46.7,46.71,46.56,46.58,508385.0,45.3859,45.3956,45.2498,45.2692,508385.0
2024-07-02 09:30:00,47.02,47.02,46.74,46.89,167751.0,45.6968,45.6968,45.4247,45.5705,167751.0
2024-07-02 09:35:00,46.88,46.97,46.81,46.87,65001.0,45.5608,45.6483,45.4928,45.5511,65001.0
2024-07-02 09:40:00,46.88,46.93,46.76,46.81,105451.0,45.5608,45.6094,45.4442,45.4928,105451.0
2024-07-02 09:45:00,46.81,46.98,46.76,46.96,127521.0,45.4928,45.658,45.4442,45.6385,127521.0
2024-07-02 09:50:00,46.96,47.08,46.95,47.05,91248.0,45.6385,45.7552,45.6288,45.726,91248.0
2024-07-02 09:55:00,47.06,47.27,47.03,47.18,103493.0,45.7357,45.9398,45.7066,45.8523,103493.0
2024-07-02 10:00:00,47.17,47.19,47.01,47.03,57247.0,45.8426,45.8621,45.6871,45.7066,57247.0
2024-07-02 10:05:00,47.04,47.06,46.95,46.98,51390.0,45.7163,45.7357,45.6288,45.658,51390.0
2024-07-02 10:10:00,46.98,46.98,46.83,46.86,75556.0,45.658,45.658,45.5122,45.5413,75556.0
2024-07-02 10:15:00,46.86,46.89,46.83,46.84,27950.0,45.5413,45.5705,45.5122,45.5219,27950.0
2024-07-02 10:20:00,46.84,46.89,46.83,46.85,48961.0,45.5219,45.5705,45.5122,45.5316,48961.0
2024-07-02 10:25:00,46.86,46.89,46.83,46.87,53138.0,45.5413,45.5705,45.5122,45.5511,53138.0
2024-07-02 10:30:00,46.86,46.88,46.84,46.87,28408.0,45.5413,45.5608,45.5219,45.5511,28408.0
2024-07-02 10:35:00,46.87,46.87,46.77,46.78,24883.0,45.5511,45.5511,45.4539,45.4636,24883.0
2024-07-02 10:40:00,46.77,46.77,46.58,46.6,67516.0,45.4539,45.4539,45.2692,45.2887,67516.0
2024-07-02 10:45:00,46.59,46.61,46.51,46.54,75933.0,45.2789,45.2984,45.2012,45.2304,75933.0
2024-07-02 10:50:00,46.54,46.56,46.4,46.42,84220.0,45.2304,45.2498,45.0943,45.1137,84220.0
2024-07-02 10:55:00,46.43,46.45,46.37,46.38,55609.0,45.1234,45.1429,45.0651,45.0749,55609.0
2024-07-02 11:00:00,46.38,46.4,46.35,46.37,34433.0,45.0749,45.0943,45.0457,45.0651,34433.0
2024-07-02 11:05:00,46.37,46.46,46.34,46.44,74131.0,45.0651,45.1526,45.036,45.1332,74131.0
2024-07-02 11:10:00,46.45,46.56,46.43,46.51,68440.0,45.1429,45.2498,45.1234,45.2012,68440.0
2024-07-02 11:15:00,46.52,46.63,46.52,46.63,37665.0,45.2109,45.3178,45.2109,45.3178,37665.0
2024-07-02 11:20:00,46.63,46.65,46.58,46.62,50275.0,45.3178,45.3373,45.2692,45.3081,50275.0
2024-07-02 11:25:00,46.6,46.6,46.55,46.57,40786.0,45.2887,45.2887,45.2401,45.2595,40786.0
2024-07-02 11:30:00,46.57,46.61,46.51,46.53,64859.0,45.2595,45.2984,45.2012,45.2206,64859.0
2024-07-02 11:35:00,46.53,46.58,46.48,46.49,35331.0,45.2206,45.2692,45.172,45.1818,35331.0
2024-07-02 11:40:00,46.48,46.49,46.4,46.43,28055.0,45.172,45.1818,45.0943,45.1234,28055.0
2024-07-02 11:45:00,46.44,46.49,46.43,46.47,29817.0,45.1332,45.1818,45.1234,45.1623,29817.0
2024-07-02 11:50:00,46.47,46.49,46.42,46.43,26525.0,45.1623,45.1818,45.1137,45.1234,26525.0
2024-07-02 11:55:00,46.43,46.44,46.4,46.41,20753.0,45.1234,45.1332,45.0943,45.104,20753.0
2024-07-02 12:00:00,46.41,46.42,46.36,46.39,56051.0,45.104,45.1137,45.0554,45.0846,56051.0
2024-07-02 12:05:00,46.4,46.4,46.31,46.32,42894.0,45.0943,45.0943,45.0068,45.0165,42894.0
2024-07-02 12:10:00,46.31,46.39,46.29,46.39,131110.0,45.0068,45.0846,44.9874,45.0846,131110.0
2024-07-02 12:15:00,46.39,46.45,46.38,46.4,69897.0,45.0846,45.1429,45.0749,45.0943,69897.0
2024-07-02 12:20:00,46.39,46.4,46.38,46.38,30465.0,45.0846,45.0943,45.0749,45.0749,30465.0
2024-07-02 12:25:00,46.38,46.39,46.31,46.31,37765.0,45.0749,45.0846,45.0068,45.0068,37765.0
2024-07-02 12:30:00,46.31,46.45,46.29,46.44,143270.0,45.0068,45.1429,44.9874,45.1332,143270.0
2024-07-02 12:35:00,46.44,46.45,46.39,46.4,107941.0,45.1332,45.1429,45.0846,45.0943,107941.0
2024-07-02 12:40:00,46.41,46.44,46.39,46.43,73022.0,45.104,45.1332,45.0846,45.1234,73022.0
2024-07-02 12:45:00,46.43,46.49,46.42,46.48,53887.0,45.1234,45.1818,45.1137,45.172,53887.0
2024-07-02 12:50:00,46.48,46.51,46.46,46.5,42881.0,45.172,45.2012,45.1526,45.1915,42881.0
2024-07-02 12:55:00,46.5,46.5,46.41,46.42,33686.0,45.1915,45.1915,45.104,45.1137,33686.0
2024-07-02 13:00:00,46.42,46.43,46.39,46.4,42514.0,45.1137,45.1234,45.0846,45.0943,42514.0
2024-07-02 13:05:00,46.39,46.4,46.34,46.4,38275.0,45.0846,45.0943,45.036,45.0943,38275.0
2024-07-02 13:10:00,46.41,46.43,46.38,46.41,21445.0,45.104,45.1234,45.0749,45.104,21445.0
2024-07-02 13:15:00,46.41,46.47,46.41,46.43,62091.0,45.104,45.1623,45.104,45.1234,62091.0
2024-07-02 13:20:00,46.43,46.43,46.34,46.35,56520.0,45.1234,45.1234,45.036,45.0457,56520.0
2024-07-02 13:25:00,46.35,46.41,46.33,46.41,39696.0,45.0457,45.104,45.0263,45.104,39696.0
2024-07-02 13:30:00,46.41,46.41,46.34,46.34,31745.0,45.104,45.104,45.036,45.036,31745.0
2024-07-02 13:35:00,46.34,46.35,46.29,46.31,37781.0,45.036,45.0457,44.9874,45.0068,37781.0
2024-07-02 13:40:00,46.3,46.31,46.27,46.27,24480.0,44.9971,45.0068,44.968,44.968,24480.0
2024-07-02 13:45:00,46.27,46.33,46.24,46.31,40313.0,44.968,45.0263,44.9388,45.0068,40313.0
2024-07-02 13:50:00,46.32,46.33,46.3,46.33,30081.0,45.0165,45.0263,44.9971,45.0263,30081.0
2024-07-02 13:55:00,46.33,46.34,46.3,46.3,32132.0,45.0263,45.036,44.9971,44.9971,32132.0
2024-07-02 14:00:00,46.3,46.34,46.3,46.33,26737.0,44.9971,45.036,44.9971,45.0263,26737.0
2024-07-02 14:05:00,46.33,46.33,46.25,46.32,42278.0,45.0263,45.0263,44.9485,45.0165,42278.0
2024-07-02 14:10:00,46.32,46.36,46.31,46.34,28915.0,45.0165,45.0554,45.0068,45.036,28915.0
2024-07-02 14:15:00,46.34,46.35,46.28,46.29,36420.0,45.036,45.0457,44.9777,44.9874,36420.0
2024-07-02 14:20:00,46.3,46.32,46.25,46.25,28410.0,44.9971,45.0165,44.9485,44.9485,28410.0
2024-07-02 14:25:00,46.25,46.27,46.23,46.23,37855.0,44.9485,44.968,44.9291,44.9291,37855.0
2024-07-02 14:30:00,46.23,46.32,46.22,46.32,24826.0,44.9291,45.0165,44.9194,45.0165,24826.0
2024-07-02 14:35:00,46.32,46.33,46.29,46.3,39078.0,45.0165,45.0263,44.9874,44.9971,39078.0
2024-07-02 14:40:00,46.3,46.31,46.27,46.29,25544.0,44.9971,45.0068,44.968,44.9874,25544.0
2024-07-02 14:45:00,46.3,46.31,46.27,46.29,46480.0,44.9971,45.0068,44.968,44.9874,46480.0
2024-07-02 14:50:00,46.28,46.29,46.25,46.27,35902.0,44.9777,44.9874,44.9485,44.968,35902.0
2024-07-02 14:55:00,46.27,46.27,46.16,46.16,68097.0,44.968,44.968,44.861,44.861,68097.0
2024-07-02 15:00:00,46.16,46.25,46.15,46.24,60819.0,44.861,44.9485,44.8513,44.9388,60819.0
2024-07-02 15:05:00,46.25,46.3,46.24,46.29,58262.0,44.9485,44.9971,44.9388,44.9874,58262.0
2024-07-02 15:10:00,46.3,46.32,46.26,46.31,66456.0,44.9971,45.0165,44.9582,45.0068,66456.0
2024-07-02 15:15:00,46.3,46.35,46.29,46.32,81858.0,44.9971,45.0457,44.9874,45.0165,81858.0
2024-07-02 15:20:00,46.32,46.37,46.31,46.35,56124.0,45.0165,45.0651,45.0068,45.0457,56124.0
2024-07-02 15:25:00,46.35,46.45,46.35,46.45,54025.0,45.0457,45.1429,45.0457,45.1429,54025.0
2024-07-02 15:30:00,46.45,46.51,46.43,46.44,82354.0,45.1429,45.2012,45.1234,45.1332,82354.0
2024-07-02 15:35:00,46.44,46.45,46.41,46.44,71201.0,45.1332,45.1429,45.104,45.1332,71201.0
2024-07-02 15:40:00,46.44,46.46,46.39,46.4,104633.0,45.1332,45.1526,45.0846,45.0943,104633.0
2024-07-02 15:45:00,46.4,46.48,46.39,46.48,122496.0,45.0943,45.172,45.0846,45.172,122496.0
2024-07-02 15:50:00,46.48,46.55,46.47,46.52,241747.0,45.172,45.2401,45.1623,45.2109,241747.0
2024-07-02 15:55:00,46.52,46.72,46.5,46.69,993404.0,45.2109,45.4053,45.1915,45.3761,993404.0
2024-07-03 09:30:00,47.02,47.2,46.91,47.08,198668.0,45.6968,45.8718,45.5899,45.7552,198668.0
2024-07-03 09:35:00,47.1,47.27,47.0,47.01,106341.0,45.7746,45.9398,45.6774,45.6871,106341.0
2024-07-03 09:40:00,47.01,47.14,46.96,47.11,73863.0,45.6871,45.8135,45.6385,45.7843,73863.0
2024-07-03 09:45:00,47.09,47.14,47.04,47.13,125897.0,45.7649,45.8135,45.7163,45.8038,125897.0
2024-07-03 09:50:00,47.13,47.16,47.07,47.12,88717.0,45.8038,45.8329,45.7454,45.794,88717.0
2024-07-03 09:55:00,47.13,47.19,47.13,47.15,56850.0,45.8038,45.8621,45.8038,45.8232,56850.0
2024-07-03 10:00:00,47.16,47.24,47.06,47.07,122288.0,45.8329,45.9107,45.7357,45.7454,122288.0
2024-07-03 10:05:00,47.07,47.17,47.07,47.15,81815.0,45.7454,45.8426,45.7454,45.8232,81815.0
2024-07-03 10:10:00,47.16,47.27,47.13,47.25,81381.0,45.8329,45.9398,45.8038,45.9204,81381.0
2024-07-03 10:15:00,47.26,47.33,47.2,47.27,84536.0,45.9301,45.9981,45.8718,45.9398,84536.0
2024-07-03 10:20:00,47.27,47.34,47.25,47.33,112994.0,45.9398,46.0078,45.9204,45.9981,112994.0
2024-07-03 10:25:00,47.34,47.36,47.29,47.32,109067.0,46.0078,46.0273,45.9592,45.9884,109067.0
2024-07-03 10:30:00,47.32,47.53,47.32,47.45,228198.0,45.9884,46.1925,45.9884,46.1147,228198.0
2024-07-03 10:35:00,47.45,47.54,47.41,47.44,87391.0,46.1147,46.2022,46.0759,46.105,87391.0
2024-07-03 10:40:00,47.44,47.5,47.37,47.41,224569.0,46.105,46.1633,46.037,46.0759,224569.0
2024-07-03 10:45:00,47.42,47.43,47.34,47.37,116020.0,46.0856,46.0953,46.0078,46.037,116020.0
2024-07-03 10:50:00,47.37,47.39,47.21,47.28,103548.0,46.037,46.0564,45.8815,45.9495,103548.0
2024-07-03 10:55:00,47.28,47.35,47.01,47.04,150750.0,45.9495,46.0176,45.6871,45.7163,150750.0
2024-07-03 11:00:00,47.04,47.15,47.01,47.14,185203.0,45.7163,45.8232,45.6871,45.8135,185203.0
2024-07-03 11:05:00,47.14,47.25,47.13,47.23,101851.0,45.8135,45.9204,45.8038,45.9009,101851.0
2024-07-03 11:10:00,47.23,47.25,47.13,47.15,202061.0,45.9009,45.9204,45.8038,45.8232,202061.0
2024-07-03 11:15:00,47.14,47.18,47.06,47.18,88451.0,45.8135,45.8523,45.7357,45.8523,88451.0
2024-07-03 11:20:00,47.18,47.21,47.12,47.15,83184.0,45.8523,45.8815,45.794,45.8232,83184.0
2024-07-03 11:25:00,47.15,47.18,47.1,47.13,64717.0,45.8232,45.8523,45.7746,45.8038,64717.0
2024-07-03 11:30:00,47.14,47.16,47.04,47.04,49134.0,45.8135,45.8329,45.7163,45.7163,49134.0
2024-07-03 11:35:00,47.04,47.09,47.02,47.04,41734.0,45.7163,45.7649,45.6968,45.7163,41734.0
2024-07-03 11:40:00,47.04,47.05,47.02,47.02,22066.0,45.7163,45.726,45.6968,45.6968,22066.0
2024-07-03 11:45:00,47.02,47.12,46.99,47.1,120933.0,45.6968,45.794,45.6677,45.7746,120933.0
2024-07-03 11:50:00,47.1,47.12,47.07,47.08,47529.0,45.7746,45.794,45.7454,45.7552,47529.0
2024-07-03 11:55:00,47.08,47.16,47.07,47.15,99903.0,45.7552,45.8329,45.7454,45.8232,99903.0
2024-07-03 12:00:00,47.15,47.15,47.09,47.1,124949.0,45.8232,45.8232,45.7649,45.7746,124949.0
2024-07-03 12:05:00,47.1,47.18,47.09,47.12,102390.0,45.7746,45.8523,45.7649,45.794,102390.0
2024-07-03 12:10:00,47.12,47.17,47.07,47.16,124669.0,45.794,45.8426,45.7454,45.8329,124669.0
2024-07-03 12:15:00,47.16,47.21,47.15,47.2,68420.0,45.8329,45.8815,45.8232,45.8718,68420.0
2024-07-03 12:20:00,47.19,47.22,47.13,47.17,94544.0,45.8621,45.8912,45.8038,45.8426,94544.0
2024-07-03 12:25:00,47.16,47.22,47.16,47.17,61385.0,45.8329,45.8912,45.8329,45.8426,61385.0
2024-07-03 12:30:00,47.18,47.21,47.17,47.2,80630.0,45.8523,45.8815,45.8426,45.8718,80630.0
2024-07-03 12:35:00,47.2,47.22,47.14,47.18,127536.0,45.8718,45.8912,45.8135,45.8523,127536.0
2024-07-03 12:40:00,47.19,47.21,47.18,47.2,70869.0,45.8621,45.8815,45.8523,45.8718,70869.0
2024-07-03 12:45:00,47.2,47.23,47.18,47.2,146730.0,45.8718,45.9009,45.8523,45.8718,146730.0
2024-07-03 12:50:00,47.21,47.24,47.19,47.2,124332.0,45.8815,45.9107,45.8621,45.8718,124332.0
2024-07-03 12:55:00,47.2,47.33,47.18,47.3,567816.0,45.8718,45.9981,45.8523,45.969,567816.0
2024-07-05 09:30:00,47.18,47.28,46.96,47.05,309942.0,45.8523,45.9495,45.6385,45.726,309942.0
2024-07-05 09:35:00,47.05,47.22,46.97,47.04,59160.0,45.726,45.8912,45.6483,45.7163,59160.0
2024-07-05 09:40:00,47.05,47.34,47.04,47.26,54668.0,45.726,46.0078,45.7163,45.9301,54668.0
2024-07-05 09:45:00,47.25,47.25,47.02,47.02,69254.0,45.9204,45.9204,45.6968,45.6968,69254.0
2024-07-05 09:50:00,47.05,47.08,46.93,47.04,51073.0,45.726,45.7552,45.6094,45.7163,51073.0
2024-07-05 09:55:00,47.04,47.04,46.94,46.95,38465.0,45.7163,45.7163,45.6191,45.6288,38465.0
2024-07-05 10:00:00,46.94,46.97,46.68,46.7,121030.0,45.6191,45.6483,45.3664,45.3859,121030.0
2024-07-05 10:05:00,46.71,46.79,46.68,46.77,93781.0,45.3956,45.4733,45.3664,45.4539,93781.0
2024-07-05 10:10:00,46.76,46.76,46.58,46.62,41499.0,45.4442,45.4442,45.2692,45.3081,41499.0
2024-07-05 10:15:00,46.61,46.64,46.46,46.49,148054.0,45.2984,45.3275,45.1526,45.1818,148054.0
2024-07-05 10:20:00,46.49,46.55,46.4,46.45,72239.0,45.1818,45.2401,45.0943,45.1429,72239.0
2024-07-05 10:25:00,46.46,46.46,46.3,46.4,77181.0,45.1526,45.1526,44.9971,45.0943,77181.0
2024-07-05 10:30:00,46.4,46.45,46.33,46.4,60444.0,45.0943,45.1429,45.0263,45.0943,60444.0
2024-07-05 10:35:00,46.39,46.42,46.33,46.36,61301.0,45.0846,45.1137,45.0263,45.0554,61301.0
2024-07-05 10:40:00,46.35,46.36,46.23,46.28,108194.0,45.0457,45.0554,44.9291,44.9777,108194.0
2024-07-05 10:45:00,46.29,46.4,46.26,46.34,73475.0,44.9874,45.0943,44.9582,45.036,73475.0
2024-07-05 10:50:00,46.34,46.41,46.3,46.4,49756.0,45.036,45.104,44.9971,45.0943,49756.0
2024-07-05 10:55:00,46.39,46.4,46.33,46.35,40996.0,45.0846,45.0943,45.0263,45.0457,40996.0
2024-07-05 11:00:00,46.36,46.47,46.34,46.46,53459.0,45.0554,45.1623,45.036,45.1526,53459.0
2024-07-05 11:05:00,46.46,46.56,46.45,46.55,55784.0,45.1526,45.2498,45.1429,45.2401,55784.0
2024-07-05 11:10:00,46.55,46.57,46.47,46.48,57581.0,45.2401,45.2595,45.1623,45.172,57581.0
2024-07-05 11:15:00,46.48,46.5,46.44,46.48,50695.0,45.172,45.1915,45.1332,45.172,50695.0
2024-07-05 11:20:00,46.47,46.5,46.41,46.48,47941.0,45.1623,45.1915,45.104,45.172,47941.0
2024-07-05 11:25:00,46.47,46.48,46.38,46.39,42623.0,45.1623,45.172,45.0749,45.0846,42623.0
2024-07-05 11:30:00,46.39,46.41,46.35,46.37,69125.0,45.0846,45.104,45.0457,45.0651,69125.0
2024-07-05 11:35:00,46.37,46.38,46.29,46.31,38645.0,45.0651,45.0749,44.9874,45.0068,38645.0
2024-07-05 11:40:00,46.3,46.32,46.26,46.28,34430.0,44.9971,45.0165,44.9582,44.9777,34430.0
2024-07-05 11:45:00,46.28,46.33,46.25,46.32,51432.0,44.9777,45.0263,44.9485,45.0165,51432.0
2024-07-05 11:50:00,46.31,46.32,46.2,46.2,30220.0,45.0068,45.0165,44.8999,44.8999,30220.0
2024-07-05 11:55:00,46.21,46.22,46.11,46.14,43859.0,44.9096,44.9194,44.8125,44.8416,43859.0
2024-07-05 12:00:00,46.13,46.17,46.13,46.14,34379.0,44.8319,44.8708,44.8319,44.8416,34379.0
2024-07-05 12:05:00,46.14,46.15,46.1,46.13,73143.0,44.8416,44.8513,44.8027,44.8319,73143.0
2024-07-05 12:10:00,46.13,46.17,46.11,46.16,58326.0,44.8319,44.8708,44.8125,44.861,58326.0
2024-07-05 12:15:00,46.16,46.19,46.11,46.17,42844.0,44.861,44.8902,44.8125,44.8708,42844.0
2024-07-05 12:20:00,46.18,46.2,46.13,46.2,33851.0,44.8805,44.8999,44.8319,44.8999,33851.0
2024-07-05 12:25:00,46.19,46.2,46.12,46.12,52862.0,44.8902,44.8999,44.8222,44.8222,52862.0
2024-07-05 12:30:00,46.12,46.14,46.09,46.14,43946.0,44.8222,44.8416,44.793,44.8416,43946.0
2024-07-05 12:35:00,46.14,46.28,46.14,46.23,45352.0,44.8416,44.9777,44.8416,44.9291,45352.0
2024-07-05 12:40:00,46.24,46.25,46.2,46.21,20125.0,44.9388,44.9485,44.8999,44.9096,20125.0
2024-07-05 12:45:00,46.21,46.23,46.18,46.23,36599.0,44.9096,44.9291,44.8805,44.9291,36599.0
2024-07-05 12:50:00,46.23,46.29,46.22,46.27,47148.0,44.9291,44.9874,44.9194,44.968,47148.0
2024-07-05 12:55:00,46.27,46.28,46.25,46.28,23185.0,44.968,44.9777,44.9485,44.9777,23185.0
2024-07-05 13:00:00,46.28,46.28,46.22,46.27,39063.0,44.9777,44.9777,44.9194,44.968,39063.0
2024-07-05 13:05:00,46.26,46.27,46.18,46.2,65291.0,44.9582,44.968,44.8805,44.8999,65291.0
2024-07-05 13:10:00,46.2,46.21,46.15,46.16,47971.0,44.8999,44.9096,44.8513,44.861,47971.0
2024-07-05 13:15:00,46.16,46.17,46.11,46.12,50435.0,44.861,44.8708,44.8125,44.8222,50435.0
2024-07-05 13:20:00,46.11,46.12,46.09,46.09,55294.0,44.8125,44.8222,44.793,44.793,55294.0
2024-07-05 13:25:00,46.1,46.16,46.1,46.16,53542.0,44.8027,44.861,44.8027,44.861,53542.0
2024-07-05 13:30:00,46.15,46.18,46.14,46.15,45163.0,44.8513,44.8805,44.8416,44.8513,45163.0
2024-07-05 13:35:00,46.15,46.25,46.15,46.22,35403.0,44.8513,44.9485,44.8513,44.9194,35403.0
2024-07-05 13:40:00,46.22,46.24,46.21,46.21,36892.0,44.9194,44.9388,44.9096,44.9096,36892.0
2024-07-05 13:45:00,46.21,46.22,46.1,46.12,44056.0,44.9096,44.9194,44.8027,44.8222,44056.0
2024-07-05 13:50:00,46.11,46.15,46.1,46.13,44686.0,44.8125,44.8513,44.8027,44.8319,44686.0
2024-07-05 13:55:00,46.13,46.13,46.07,46.07,25024.0,44.8319,44.8319,44.7736,44.7736,25024.0
2024-07-05 14:00:00,46.08,46.12,46.06,46.09,63845.0,44.7833,44.8222,44.7639,44.793,63845.0
2024-07-05 14:05:00,46.09,46.1,46.02,46.02,47349.0,44.793,44.8027,44.725,44.725,47349.0
2024-07-05 14:10:00,46.03,46.03,45.96,46.02,88947.0,44.7347,44.7347,44.6667,44.725,88947.0
2024-07-05 14:15:00,46.01,46.03,45.98,46.0,44486.0,44.7153,44.7347,44.6861,44.7056,44486.0
2024-07-05 14:20:00,46.0,46.04,45.97,45.97,50505.0,44.7056,44.7444,44.6764,44.6764,50505.0
2024-07-05 14:25:00,45.98,46.04,45.97,45.97,34619.0,44.6861,44.7444,44.6764,44.6764,34619.0
2024-07-05 14:30:00,45.98,46.07,45.97,46.07,40807.0,44.6861,44.7736,44.6764,44.7736,40807.0
2024-07-05 14:35:00,46.08,46.1,46.06,46.09,42596.0,44.7833,44.8027,44.7639,44.793,42596.0
2024-07-05 14:40:00,46.1,46.12,46.09,46.09,54750.0,44.8027,44.8222,44.793,44.793,54750.0
2024-07-05 14:45:00,46.09,46.16,46.09,46.15,96370.0,44.793,44.861,44.793,44.8513,96370.0
2024-07-05 14:50:00,46.15,46.16,46.13,46.16,42477.0,44.8513,44.861,44.8319,44.861,42477.0
2024-07-05 14:55:00,46.15,46.17,46.12,46.15,46593.0,44.8513,44.8708,44.8222,44.8513,46593.0
2024-07-05 15:00:00,46.15,46.21,46.14,46.21,37590.0,44.8513,44.9096,44.8416,44.9096,37590.0
2024-07-05 15:05:00,46.2,46.22,46.11,46.12,48771.0,44.8999,44.9194,44.8125,44.8222,48771.0
2024-07-05 15:10:00,46.11,46.11,46.06,46.07,79100.0,44.8125,44.8125,44.7639,44.7736,79100.0
2024-07-05 15:15:00,46.08,46.09,46.05,46.06,55515.0,44.7833,44.793,44.7541,44.7639,55515.0
2024-07-05 15:20:00,46.06,46.1,46.02,46.03,60597.0,44.7639,44.8027,44.725,44.7347,60597.0
2024-07-05 15:25:00,46.03,46.03,45.98,46.03,68487.0,44.7347,44.7347,44.6861,44.7347,68487.0
2024-07-05 15:30:00,46.03,46.03,45.97,46.01,90923.0,44.7347,44.7347,44.6764,44.7153,90923.0
2024-07-05 15:35:00,46.0,46.03,45.98,46.02,68671.0,44.7056,44.7347,44.6861,44.725,68671.0
2024-07-05 15:40:00,46.03,46.07,46.02,46.06,88775.0,44.7347,44.7736,44.725,44.7639,88775.0
2024-07-05 15:45:00,46.06,46.09,46.04,46.05,145720.0,44.7639,44.793,44.7444,44.7541,145720.0
2024-07-05 15:50:00,46.05,46.19,46.05,46.18,248363.0,44.7541,44.8902,44.7541,44.8805,248363.0
2024-07-05 15:55:00,46.18,46.21,46.12,46.15,561748.0,44.8805,44.9096,44.8222,44.8513,561748.0
2024-07-08 09:30:00,46.01,46.26,45.93,46.23,182940.0,44.7153,44.9582,44.6375,44.9291,182940.0
2024-07-08 09:35:00,46.21,46.28,46.08,46.22,50876.0,44.9096,44.9777,44.7833,44.9194,50876.0
2024-07-08 09:40:00,46.21,46.3,46.11,46.17,44725.0,44.9096,44.9971,44.8125,44.8708,44725.0
2024-07-08 09:45:00,46.18,46.27,46.1,46.24,31293.0,44.8805,44.968,44.8027,44.9388,31293.0
2024-07-08 09:50:00,46.22,46.22,46.16,46.2,27730.0,44.9194,44.9194,44.861,44.8999,27730.0
2024-07-08 09:55:00,46.19,46.26,46.14,46.26,32260.0,44.8902,44.9582,44.8416,44.9582,32260.0
2024-07-08 10:00:00,46.24,46.35,46.23,46.26,52782.0,44.9388,45.0457,44.9291,44.9582,52782.0
2024-07-08 10:05:00,46.27,46.27,46.14,46.16,43439.0,44.968,44.968,44.8416,44.861,43439.0
2024-07-08 10:10:00,46.16,46.16,46.09,46.11,32027.0,44.861,44.861,44.793,44.8125,32027.0
2024-07-08 10:15:00,46.11,46.15,46.08,46.09,79330.0,44.8125,44.8513,44.7833,44.793,79330.0
2024-07-08 10:20:00,46.09,46.19,46.07,46.14,60085.0,44.793,44.8902,44.7736,44.8416,60085.0
2024-07-08 10:25:00,46.15,46.17,46.09,46.15,37288.0,44.8513,44.8708,44.793,44.8513,37288.0
2024-07-08 10:30:00,46.15,46.21,46.12,46.19,19674.0,44.8513,44.9096,44.8222,44.8902,19674.0
2024-07-08 10:35:00,46.2,46.22,46.15,46.22,31603.0,44.8999,44.9194,44.8513,44.9194,31603.0
2024-07-08 10:40:00,46.22,46.28,46.21,46.26,33983.0,44.9194,44.9777,44.9096,44.9582,33983.0
2024-07-08 10:45:00,46.27,46.28,46.17,46.19,40947.0,44.968,44.9777,44.8708,44.8902,40947.0
2024-07-08 10:50:00,46.18,46.21,46.14,46.15,29194.0,44.8805,44.9096,44.8416,44.8513,29194.0
2024-07-08 10:55:00,46.15,46.19,46.11,46.12,27120.0,44.8513,44.8902,44.8125,44.8222,27120.0
2024-07-08 11:00:00,46.11,46.12,46.05,46.08,20845.0,44.8125,44.8222,44.7541,44.7833,20845.0
2024-07-08 11:05:00,46.08,46.09,46.05,46.08,21816.0,44.7833,44.793,44.7541,44.7833,21816.0
2024-07-08 11:10:00,46.09,46.12,46.06,46.06,21011.0,44.793,44.8222,44.7639,44.7639,21011.0
2024-07-08 11:15:00,46.07,46.1,46.06,46.07,35858.0,44.7736,44.8027,44.7639,44.7736,35858.0
2024-07-08 11:20:00,46.07,46.07,45.98,46.0,27600.0,44.7736,44.7736,44.6861,44.7056,27600.0
2024-07-08 11:25:00,46.0,46.01,45.95,45.96,28361.0,44.7056,44.7153,44.657,44.6667,28361.0
2024-07-08 11:30:00,45.95,45.96,45.86,45.86,36834.0,44.657,44.6667,44.5695,44.5695,36834.0
2024-07-08 11:35:00,45.86,45.87,45.8,45.84,19033.0,44.5695,44.5792,44.5112,44.5501,19033.0
2024-07-08 11:40:00,45.85,45.87,45.78,45.84,51417.0,44.5598,44.5792,44.4917,44.5501,51417.0
2024-07-08 11:45:00,45.83,45.9,45.81,45.89,16931.0,44.5403,44.6084,44.5209,44.5986,16931.0
2024-07-08 11:50:00,45.89,45.9,45.86,45.89,24587.0,44.5986,44.6084,44.5695,44.5986,24587.0
2024-07-08 11:55:00,45.9,45.9,45.81,45.82,17023.0,44.6084,44.6084,44.5209,44.5306,17023.0
2024-07-08 12:00:00,45.82,45.84,45.79,45.83,29284.0,44.5306,44.5501,44.5015,44.5403,29284.0
2024-07-08 12:05:00,45.83,45.85,45.82,45.84,30964.0,44.5403,44.5598,44.5306,44.5501,30964.0
2024-07-08 12:10:00,45.83,45.89,45.82,45.86,68365.0,44.5403,44.5986,44.5306,44.5695,68365.0
2024-07-08 12:15:00,45.86,45.91,45.82,45.91,187216.0,44.5695,44.6181,44.5306,44.6181,187216.0
2024-07-08 12:20:00,45.91,45.94,45.86,45.88,92034.0,44.6181,44.6472,44.5695,44.5889,92034.0
2024-07-08 12:25:00,45.88,45.91,45.86,45.9,40031.0,44.5889,44.6181,44.5695,44.6084,40031.0
2024-07-08 12:30:00,45.91,45.96,45.9,45.95,33845.0,44.6181,44.6667,44.6084,44.657,33845.0
2024-07-08 12:35:00,45.95,46.0,45.94,45.98,32941.0,44.657,44.7056,44.6472,44.6861,32941.0
2024-07-08 12:40:00,45.98,45.99,45.97,45.98,24943.0,44.6861,44.6958,44.6764,44.6861,24943.0
2024-07-08 12:45:00,45.98,46.0,45.95,45.99,45191.0,44.6861,44.7056,44.657,44.6958,45191.0
2024-07-08 12:50:00,46.0,46.01,45.96,46.01,26177.0,44.7056,44.7153,44.6667,44.7153,26177.0
2024-07-08 12:55:00,46.0,46.06,45.99,46.05,96809.0,44.7056,44.7639,44.6958,44.7541,96809.0
2024-07-08 13:00:00,46.05,46.06,46.0,46.01,33739.0,44.7541,44.7639,44.7056,44.7153,33739.0
2024-07-08 13:05:00,46.0,46.04,45.99,45.99,18278.0,44.7056,44.7444,44.6958,44.6958,18278.0
2024-07-08 13:10:00,46.0,46.0,45.98,45.99,23812.0,44.7056,44.7056,44.6861,44.6958,23812.0
2024-07-08 13:15:00,45.99,46.04,45.97,46.03,38022.0,44.6958,44.7444,44.6764,44.7347,38022.0
2024-07-08 13:20:00,46.02,46.02,45.96,45.97,12435.0,44.725,44.725,44.6667,44.6764,12435.0
2024-07-08 13:25:00,45.97,45.97,45.93,45.93,20146.0,44.6764,44.6764,44.6375,44.6375,20146.0
2024-07-08 13:30:00,45.94,46.0,45.93,45.96,31348.0,44.6472,44.7056,44.6375,44.6667,31348.0
2024-07-08 13:35:00,45.96,45.96,45.91,45.94,17842.0,44.6667,44.6667,44.6181,44.6472,17842.0
2024-07-08 13:40:00,45.94,45.94,45.91,45.92,14426.0,44.6472,44.6472,44.6181,44.6278,14426.0
2024-07-08 13:45:00,45.93,45.96,45.91,45.91,18226.0,44.6375,44.6667,44.6181,44.6181,18226.0
2024-07-08 13:50:00,45.91,45.94,45.9,45.91,25294.0,44.6181,44.6472,44.6084,44.6181,25294.0
2024-07-08 13:55:00,45.91,45.97,45.91,45.94,27187.0,44.6181,44.6764,44.6181,44.6472,27187.0
2024-07-08 14:00:00,45.95,45.96,45.92,45.94,36351.0,44.657,44.6667,44.6278,44.6472,36351.0
2024-07-08 14:05:00,45.94,45.96,45.93,45.94,32155.0,44.6472,44.6667,44.6375,44.6472,32155.0
2024-07-08 14:10:00,45.93,45.99,45.93,45.98,34656.0,44.6375,44.6958,44.6375,44.6861,34656.0
2024-07-08 14:15:00,45.98,45.99,45.95,45.96,25223.0,44.6861,44.6958,44.657,44.6667,25223.0
2024-07-08 14:20:00,45.96,45.97,45.95,45.95,36587.0,44.6667,44.6764,44.657,44.657,36587.0
2024-07-08 14:25:00,45.96,45.97,45.92,45.95,23566.0,44.6667,44.6764,44.6278,44.657,23566.0
2024-07-08 14:30:00,45.96,45.96,45.92,45.93,21810.0,44.6667,44.6667,44.6278,44.6375,21810.0
2024-07-08 14:35:00,45.93,45.94,45.92,45.94,13443.0,44.6375,44.6472,44.6278,44.6472,13443.0
2024-07-08 14:40:00,45.94,45.95,45.92,45.93,43487.0,44.6472,44.657,44.6278,44.6375,43487.0
2024-07-08 14:45:00,45.92,45.92,45.85,45.9,67455.0,44.6278,44.6278,44.5598,44.6084,67455.0
2024-07-08 14:50:00,45.91,45.94,45.9,45.94,29921.0,44.6181,44.6472,44.6084,44.6472,29921.0
2024-07-08 14:55:00,45.94,45.98,45.93,45.98,21268.0,44.6472,44.6861,44.6375,44.6861,21268.0
2024-07-08 15:00:00,45.98,45.99,45.95,45.98,31519.0,44.6861,44.6958,44.657,44.6861,31519.0
2024-07-08 15:05:00,45.97,45.99,45.97,45.98,15800.0,44.6764,44.6958,44.6764,44.6861,15800.0
2024-07-08 15:10:00,45.98,46.0,45.96,46.0,34773.0,44.6861,44.7056,44.6667,44.7056,34773.0
2024-07-08 15:15:00,45.99,46.0,45.97,45.98,24636.0,44.6958,44.7056,44.6764,44.6861,24636.0
2024-07-08 15:20:00,45.98,46.0,45.97,46.0,48094.0,44.6861,44.7056,44.6764,44.7056,48094.0
2024-07-08 15:25:00,46.0,46.06,46.0,46.05,101467.0,44.7056,44.7639,44.7056,44.7541,101467.0
2024-07-08 15:30:00,46.05,46.08,46.04,46.07,68673.0,44.7541,44.7833,44.7444,44.7736,68673.0
2024-07-08 15:35:00,46.08,46.16,46.07,46.15,61815.0,44.7833,44.861,44.7736,44.8513,61815.0
2024-07-08 15:40:00,46.15,46.21,46.14,46.21,59340.0,44.8513,44.9096,44.8416,44.9096,59340.0
2024-07-08 15:45:00,46.21,46.28,46.2,46.28,197524.0,44.9096,44.9777,44.8999,44.9777,197524.0
2024-07-08 15:50:00,46.28,46.3,46.26,46.28,193579.0,44.9777,44.9971,44.9582,44.9777,193579.0
2024-07-08 15:55:00,46.28,46.3,46.22,46.24,251015.0,44.9777,44.9971,44.9194,44.9388,251015.0
2024-07-09 09:30:00,45.89,45.93,45.62,45.68,190318.0,44.5986,44.6375,44.3362,44.3946,190318.0
2024-07-09 09:35:00,45.69,45.88,45.66,45.75,56697.0,44.4043,44.5889,44.3751,44.4626,56697.0
2024-07-09 09:40:00,45.75,45.76,45.6,45.62,78997.0,44.4626,44.4723,44.3168,44.3362,78997.0
2024-07-09 09:45:00,45.61,45.73,45.56,45.64,37153.0,44.3265,44.4431,44.2779,44.3557,37153.0
2024-07-09 09:50:00,45.63,45.63,45.46,45.47,77853.0,44.346,44.346,44.1807,44.1905,77853.0
2024-07-09 09:55:00,45.46,45.5,45.38,45.39,123892.0,44.1807,44.2196,44.103,44.1127,123892.0
2024-07-09 10:00:00,45.39,45.47,45.38,45.39,59455.0,44.1127,44.1905,44.103,44.1127,59455.0
2024-07-09 10:05:00,45.39,45.45,45.35,45.41,104677.0,44.1127,44.171,44.0738,44.1322,104677.0
2024-07-09 10:10:00,45.41,45.42,45.35,45.38,73561.0,44.1322,44.1419,44.0738,44.103,73561.0
2024-07-09 10:15:00,45.39,45.43,45.33,45.34,47671.0,44.1127,44.1516,44.0544,44.0641,47671.0
2024-07-09 10:20:00,45.36,45.52,45.35,45.52,64217.0,44.0836,44.2391,44.0738,44.2391,64217.0
2024-07-09 10:25:00,45.51,45.62,45.48,45.61,74776.0,44.2293,44.3362,44.2002,44.3265,74776.0
2024-07-09 10:30:00,45.6,45.77,45.59,45.76,94188.0,44.3168,44.482,44.3071,44.4723,94188.0
2024-07-09 10:35:00,45.77,45.78,45.71,45.78,67248.0,44.482,44.4917,44.4237,44.4917,67248.0
2024-07-09 10:40:00,45.77,45.79,45.74,45.75,41531.0,44.482,44.5015,44.4529,44.4626,41531.0
2024-07-09 10:45:00,45.76,45.83,45.69,45.81,53112.0,44.4723,44.5403,44.4043,44.5209,53112.0
2024-07-09 10:50:00,45.81,45.81,45.71,45.76,49556.0,44.5209,44.5209,44.4237,44.4723,49556.0
2024-07-09 10:55:00,45.76,45.79,45.75,45.75,28646.0,44.4723,44.5015,44.4626,44.4626,28646.0
2024-07-09 11:00:00,45.76,45.81,45.75,45.78,26425.0,44.4723,44.5209,44.4626,44.4917,26425.0
2024-07-09 11:05:00,45.79,45.81,45.7,45.72,61677.0,44.5015,44.5209,44.414,44.4334,61677.0
2024-07-09 11:10:00,45.72,45.72,45.58,45.59,51216.0,44.4334,44.4334,44.2974,44.3071,51216.0
2024-07-09 11:15:00,45.59,45.6,45.51,45.51,65641.0,44.3071,44.3168,44.2293,44.2293,65641.0
2024-07-09 11:20:00,45.52,45.55,45.48,45.52,77458.0,44.2391,44.2682,44.2002,44.2391,77458.0
2024-07-09 11:25:00,45.52,45.52,45.43,45.48,81061.0,44.2391,44.2391,44.1516,44.2002,81061.0
2024-07-09 11:30:00,45.48,45.49,45.43,45.49,49498.0,44.2002,44.2099,44.1516,44.2099,49498.0
2024-07-09 11:35:00,45.48,45.55,45.45,45.54,150991.0,44.2002,44.2682,44.171,44.2585,150991.0
2024-07-09 11:40:00,45.54,45.57,45.46,45.57,104194.0,44.2585,44.2877,44.1807,44.2877,104194.0
2024-07-09 11:45:00,45.57,45.61,45.52,45.53,29649.0,44.2877,44.3265,44.2391,44.2488,29649.0
2024-07-09 11:50:00,45.53,45.56,45.52,45.55,33047.0,44.2488,44.2779,44.2391,44.2682,33047.0
2024-07-09 11:55:00,45.54,45.54,45.51,45.52,22487.0,44.2585,44.2585,44.2293,44.2391,22487.0
2024-07-09 12:00:00,45.53,45.54,45.47,45.53,38607.0,44.2488,44.2585,44.1905,44.2488,38607.0
2024-07-09 12:05:00,45.52,45.56,45.48,45.55,28573.0,44.2391,44.2779,44.2002,44.2682,28573.0
2024-07-09 12:10:00,45.55,45.62,45.54,45.62,31044.0,44.2682,44.3362,44.2585,44.3362,31044.0
2024-07-09 12:15:00,45.62,45.65,45.61,45.64,45440.0,44.3362,44.3654,44.3265,44.3557,45440.0
2024-07-09 12:20:00,45.62,45.64,45.56,45.61,48269.0,44.3362,44.3557,44.2779,44.3265,48269.0
2024-07-09 12:25:00,45.61,45.65,45.59,45.65,27529.0,44.3265,44.3654,44.3071,44.3654,27529.0
2024-07-09 12:30:00,45.65,45.68,45.64,45.66,49847.0,44.3654,44.3946,44.3557,44.3751,49847.0
2024-07-09 12:35:00,45.66,45.71,45.62,45.7,40747.0,44.3751,44.4237,44.3362,44.414,40747.0
2024-07-09 12:40:00,45.71,45.79,45.7,45.77,34809.0,44.4237,44.5015,44.414,44.482,34809.0
2024-07-09 12:45:00,45.77,45.84,45.76,45.83,39460.0,44.482,44.5501,44.4723,44.5403,39460.0
2024-07-09 12:50:00,45.83,45.85,45.77,45.8,40420.0,44.5403,44.5598,44.482,44.5112,40420.0
2024-07-09 12:55:00,45.81,45.82,45.77,45.8,50040.0,44.5209,44.5306,44.482,44.5112,50040.0
2024-07-09 13:00:00,45.8,45.82,45.76,45.78,45875.0,44.5112,44.5306,44.4723,44.4917,45875.0
2024-07-09 13:05:00,45.78,45.79,45.72,45.79,26844.0,44.4917,44.5015,44.4334,44.5015,26844.0
2024-07-09 13:10:00,45.79,45.81,45.75,45.78,29147.0,44.5015,44.5209,44.4626,44.4917,29147.0
2024-07-09 13:15:00,45.78,45.81,45.76,45.8,58509.0,44.4917,44.5209,44.4723,44.5112,58509.0
2024-07-09 13:20:00,45.79,45.8,45.71,45.73,29319.0,44.5015,44.5112,44.4237,44.4431,29319.0
2024-07-09 13:25:00,45.73,45.73,45.69,45.7,32274.0,44.4431,44.4431,44.4043,44.414,32274.0
2024-07-09 13:30:00,45.7,45.76,45.68,45.76,38818.0,44.414,44.4723,44.3946,44.4723,38818.0
2024-07-09 13:35:00,45.76,45.79,45.71,45.71,46510.0,44.4723,44.5015,44.4237,44.4237,46510.0
2024-07-09 13:40:00,45.71,45.71,45.63,45.66,34398.0,44.4237,44.4237,44.346,44.3751,34398.0
2024-07-09 13:45:00,45.66,45.69,45.64,45.64,31930.0,44.3751,44.4043,44.3557,44.3557,31930.0
2024-07-09 13:50:00,45.65,45.66,45.59,45.6,35781.0,44.3654,44.3751,44.3071,44.3168,35781.0
2024-07-09 13:55:00,45.6,45.62,45.58,45.61,21092.0,44.3168,44.3362,44.2974,44.3265,21092.0
2024-07-09 14:00:00,45.61,45.63,45.55,45.56,23763.0,44.3265,44.346,44.2682,44.2779,23763.0
2024-07-09 14:05:00,45.57,45.62,45.55,45.58,39630.0,44.2877,44.3362,44.2682,44.2974,39630.0
2024-07-09 14:10:00,45.59,45.6,45.56,45.57,21941.0,44.3071,44.3168,44.2779,44.2877,21941.0
2024-07-09 14:15:00,45.57,45.58,45.49,45.49,51051.0,44.2877,44.2974,44.2099,44.2099,51051.0
2024-07-09 14:20:00,45.49,45.52,45.47,45.52,28263.0,44.2099,44.2391,44.1905,44.2391,28263.0
2024-07-09 14:25:00,45.52,45.52,45.45,45.48,36340.0,44.2391,44.2391,44.171,44.2002,36340.0
2024-07-09 14:30:00,45.48,45.53,45.47,45.49,23169.0,44.2002,44.2488,44.1905,44.2099,23169.0
2024-07-09 14:35:00,45.49,45.52,45.47,45.5,29733.0,44.2099,44.2391,44.1905,44.2196,29733.0
2024-07-09 14:40:00,45.5,45.52,45.47,45.51,27449.0,44.2196,44.2391,44.1905,44.2293,27449.0
2024-07-09 14:45:00,45.51,45.53,45.49,45.53,27382.0,44.2293,44.2488,44.2099,44.2488,27382.0
2024-07-09 14:50:00,45.52,45.52,45.48,45.48,42166.0,44.2391,44.2391,44.2002,44.2002,42166.0
2024-07-09 14:55:00,45.48,45.48,45.42,45.44,52171.0,44.2002,44.2002,44.1419,44.1613,52171.0
2024-07-09 15:00:00,45.44,45.45,45.4,45.41,23413.0,44.1613,44.171,44.1224,44.1322,23413.0
2024-07-09 15:05:00,45.41,45.43,45.4,45.4,31331.0,44.1322,44.1516,44.1224,44.1224,31331.0
2024-07-09 15:10:00,45.41,45.44,45.41,45.44,21702.0,44.1322,44.1613,44.1322,44.1613,21702.0
2024-07-09 15:15:00,45.44,45.45,45.43,45.44,32203.0,44.1613,44.171,44.1516,44.1613,32203.0
2024-07-09 15:20:00,45.43,45.45,45.4,45.42,59169.0,44.1516,44.171,44.1224,44.1419,59169.0
2024-07-09 15:25:00,45.42,45.45,45.4,45.44,38422.0,44.1419,44.171,44.1224,44.1613,38422.0
2024-07-09 15:30:00,45.45,45.48,45.42,45.46,41344.0,44.171,44.2002,44.1419,44.1807,41344.0
2024-07-09 15:35:00,45.46,45.46,45.44,45.44,54151.0,44.1807,44.1807,44.1613,44.1613,54151.0
2024-07-09 15:40:00,45.44,45.44,45.37,45.37,84225.0,44.1613,44.1613,44.0933,44.0933,84225.0
2024-07-09 15:45:00,45.37,45.38,45.28,45.29,138668.0,44.0933,44.103,44.0058,44.0155,138668.0
2024-07-09 15:50:00,45.28,45.3,45.17,45.2,233377.0,44.0058,44.0252,43.8989,43.9281,233377.0
2024-07-09 15:55:00,45.21,45.23,45.16,45.21,463313.0,43.9378,43.9572,43.8892,43.9378,463313.0
2024-07-10 09:30:00,45.1,45.14,44.96,45.13,206199.0,43.8309,43.8698,43.6948,43.86,206199.0
2024-07-10 09:35:00,45.14,45.18,44.99,45.14,105353.0,43.8698,43.9086,43.724,43.8698,105353.0
2024-07-10 09:40:00,45.11,45.14,44.88,44.9,97407.0,43.8406,43.8698,43.6171,43.6365,97407.0
2024-07-10 09:45:00,44.9,45.05,44.89,44.94,71947.0,43.6365,43.7823,43.6268,43.6754,71947.0
2024-07-10 09:50:00,44.93,45.04,44.93,44.98,79860.0,43.6657,43.7726,43.6657,43.7143,79860.0
2024-07-10 09:55:00,44.97,45.02,44.94,44.97,97127.0,43.7045,43.7531,43.6754,43.7045,97127.0
2024-07-10 10:00:00,44.95,45.07,44.9,44.98,76113.0,43.6851,43.8017,43.6365,43.7143,76113.0
2024-07-10 10:05:00,44.97,45.01,44.92,44.98,90801.0,43.7045,43.7434,43.6559,43.7143,90801.0
2024-07-10 10:10:00,44.98,44.99,44.88,44.9,108164.0,43.7143,43.724,43.6171,43.6365,108164.0
2024-07-10 10:15:00,44.91,45.0,44.88,44.98,112879.0,43.6462,43.7337,43.6171,43.7143,112879.0
2024-07-10 10:20:00,44.98,44.98,44.91,44.94,103849.0,43.7143,43.7143,43.6462,43.6754,103849.0
2024-07-10 10:25:00,44.94,44.95,44.84,44.84,74851.0,43.6754,43.6851,43.5782,43.5782,74851.0
2024-07-10 10:30:00,44.85,44.96,44.83,44.94,196539.0,43.5879,43.6948,43.5685,43.6754,196539.0
2024-07-10 10:35:00,44.94,45.0,44.85,44.91,167752.0,43.6754,43.7337,43.5879,43.6462,167752.0
2024-07-10 10:40:00,44.89,44.93,44.84,44.88,60397.0,43.6268,43.6657,43.5782,43.6171,60397.0
2024-07-10 10:45:00,44.87,44.92,44.86,44.87,70688.0,43.6073,43.6559,43.5976,43.6073,70688.0
2024-07-10 10:50:00,44.87,44.9,44.81,44.83,60456.0,43.6073,43.6365,43.549,43.5685,60456.0
2024-07-10 10:55:00,44.83,44.85,44.77,44.8,71879.0,43.5685,43.5879,43.5102,43.5393,71879.0
2024-07-10 11:00:00,44.8,44.97,44.8,44.94,107797.0,43.5393,43.7045,43.5393,43.6754,107797.0
2024-07-10 11:05:00,44.93,44.99,44.91,44.95,122730.0,43.6657,43.724,43.6462,43.6851,122730.0
2024-07-10 11:10:00,44.96,44.96,44.9,44.93,96588.0,43.6948,43.6948,43.6365,43.6657,96588.0
2024-07-10 11:15:00,44.94,45.09,44.93,45.05,203747.0,43.6754,43.8212,43.6657,43.7823,203747.0
2024-07-10 11:20:00,45.04,45.11,44.99,45.11,187671.0,43.7726,43.8406,43.724,43.8406,187671.0
2024-07-10 11:25:00,45.12,45.26,45.09,45.24,109008.0,43.8503,43.9864,43.8212,43.9669,109008.0
2024-07-10 11:30:00,45.25,45.26,45.17,45.23,52365.0,43.9767,43.9864,43.8989,43.9572,52365.0
2024-07-10 11:35:00,45.23,45.26,45.19,45.23,44739.0,43.9572,43.9864,43.9183,43.9572,44739.0
2024-07-10 11:40:00,45.24,45.26,45.22,45.24,64712.0,43.9669,43.9864,43.9475,43.9669,64712.0
2024-07-10 11:45:00,45.25,45.25,45.16,45.16,48327.0,43.9767,43.9767,43.8892,43.8892,48327.0
2024-07-10 11:50:00,45.16,45.2,45.14,45.15,50772.0,43.8892,43.9281,43.8698,43.8795,50772.0
2024-07-10 11:55:00,45.15,45.24,45.14,45.24,89127.0,43.8795,43.9669,43.8698,43.9669,89127.0
2024-07-10 12:00:00,45.24,45.26,45.21,45.22,46308.0,43.9669,43.9864,43.9378,43.9475,46308.0
2024-07-10 12:05:00,45.23,45.23,45.16,45.23,40538.0,43.9572,43.9572,43.8892,43.9572,40538.0
2024-07-10 12:10:00,45.22,45.26,45.21,45.25,41076.0,43.9475,43.9864,43.9378,43.9767,41076.0
2024-07-10 12:15:00,45.25,45.25,45.17,45.17,44795.0,43.9767,43.9767,43.8989,43.8989,44795.0
2024-07-10 12:20:00,45.17,45.18,45.07,45.11,58359.0,43.8989,43.9086,43.8017,43.8406,58359.0
2024-07-10 12:25:00,45.11,45.12,45.05,45.06,37120.0,43.8406,43.8503,43.7823,43.792,37120.0
2024-07-10 12:30:00,45.06,45.07,45.03,45.04,35679.0,43.792,43.8017,43.7628,43.7726,35679.0
2024-07-10 12:35:00,45.03,45.03,44.97,44.98,154535.0,43.7628,43.7628,43.7045,43.7143,154535.0
2024-07-10 12:40:00,44.98,45.01,44.95,45.01,43794.0,43.7143,43.7434,43.6851,43.7434,43794.0
2024-07-10 12:45:00,45.01,45.05,44.99,45.0,76826.0,43.7434,43.7823,43.724,43.7337,76826.0
2024-07-10 12:50:00,45.0,45.03,44.99,45.0,56018.0,43.7337,43.7628,43.724,43.7337,56018.0
2024-07-10 12:55:00,45.0,45.01,44.98,45.01,36358.0,43.7337,43.7434,43.7143,43.7434,36358.0
2024-07-10 13:00:00,45.0,45.0,44.94,44.98,54077.0,43.7337,43.7337,43.6754,43.7143,54077.0
2024-07-10 13:05:00,44.98,44.98,44.91,44.94,38537.0,43.7143,43.7143,43.6462,43.6754,38537.0
2024-07-10 13:10:00,44.94,44.95,44.88,44.91,57574.0,43.6754,43.6851,43.6171,43.6462,57574.0
2024-07-10 13:15:00,44.92,44.97,44.91,44.96,62984.0,43.6559,43.7045,43.6462,43.6948,62984.0
2024-07-10 13:20:00,44.96,44.98,44.93,44.95,37888.0,43.6948,43.7143,43.6657,43.6851,37888.0
2024-07-10 13:25:00,44.95,45.0,44.91,44.98,40291.0,43.6851,43.7337,43.6462,43.7143,40291.0
2024-07-10 13:30:00,44.99,45.01,44.96,44.97,42011.0,43.724,43.7434,43.6948,43.7045,42011.0
2024-07-10 13:35:00,44.97,44.97,44.9,44.94,46036.0,43.7045,43.7045,43.6365,43.6754,46036.0
2024-07-10 13:40:00,44.94,44.94,44.9,44.93,25000.0,43.6754,43.6754,43.6365,43.6657,25000.0
2024-07-10 13:45:00,44.92,44.95,44.88,44.95,29411.0,43.6559,43.6851,43.6171,43.6851,29411.0
2024-07-10 13:50:00,44.95,44.98,44.92,44.98,28053.0,43.6851,43.7143,43.6559,43.7143,28053.0
2024-07-10 13:55:00,44.97,44.98,44.9,44.9,63583.0,43.7045,43.7143,43.6365,43.6365,63583.0
2024-07-10 14:00:00,44.91,44.96,44.9,44.94,54184.0,43.6462,43.6948,43.6365,43.6754,54184.0
2024-07-10 14:05:00,44.93,44.94,44.89,44.93,60184.0,43.6657,43.6754,43.6268,43.6657,60184.0
2024-07-10 14:10:00,44.93,45.0,44.92,45.0,26328.0,43.6657,43.7337,43.6559,43.7337,26328.0
2024-07-10 14:15:00,45.0,45.0,44.95,44.97,37014.0,43.7337,43.7337,43.6851,43.7045,37014.0
2024-07-10 14:20:00,44.97,45.0,44.94,45.0,50472.0,43.7045,43.7337,43.6754,43.7337,50472.0
2024-07-10 14:25:00,45.0,45.02,44.93,44.95,58587.0,43.7337,43.7531,43.6657,43.6851,58587.0
2024-07-10 14:30:00,44.94,44.98,44.94,44.98,66250.0,43.6754,43.7143,43.6754,43.7143,66250.0
2024-07-10 14:35:00,44.98,44.99,44.95,44.96,79280.0,43.7143,43.724,43.6851,43.6948,79280.0
2024-07-10 14:40:00,44.96,44.99,44.95,44.98,85837.0,43.6948,43.724,43.6851,43.7143,85837.0
2024-07-10 14:45:00,44.98,45.03,44.97,45.02,73177.0,43.7143,43.7628,43.7045,43.7531,73177.0
2024-07-10 14:50:00,45.02,45.02,44.99,45.01,49096.0,43.7531,43.7531,43.724,43.7434,49096.0
2024-07-10 14:55:00,45.01,45.09,45.0,45.09,107201.0,43.7434,43.8212,43.7337,43.8212,107201.0
2024-07-10 15:00:00,45.09,45.09,45.03,45.04,125011.0,43.8212,43.8212,43.7628,43.7726,125011.0
2024-07-10 15:05:00,45.05,45.05,44.99,45.01,86501.0,43.7823,43.7823,43.724,43.7434,86501.0
2024-07-10 15:10:00,45.01,45.01,44.96,44.98,69011.0,43.7434,43.7434,43.6948,43.7143,69011.0
2024-07-10 15:15:00,44.98,44.99,44.96,44.97,32901.0,43.7143,43.724,43.6948,43.7045,32901.0
2024-07-10 15:20:00,44.97,44.97,44.94,44.97,73198.0,43.7045,43.7045,43.6754,43.7045,73198.0
2024-07-10 15:25:00,44.97,45.01,44.96,45.0,65201.0,43.7045,43.7434,43.6948,43.7337,65201.0
2024-07-10 15:30:00,45.0,45.05,44.99,45.03,69833.0,43.7337,43.7823,43.724,43.7628,69833.0
2024-07-10 15:35:00,45.03,45.03,44.99,45.03,113776.0,43.7628,43.7628,43.724,43.7628,113776.0
2024-07-10 15:40:00,45.03,45.12,45.03,45.11,64477.0,43.7628,43.8503,43.7628,43.8406,64477.0
2024-07-10 15:45:00,45.12,45.23,45.1,45.2,86435.0,43.8503,43.9572,43.8309,43.9281,86435.0
2024-07-10 15:50:00,45.19,45.26,45.16,45.22,184536.0,43.9183,43.9864,43.8892,43.9475,184536.0
2024-07-10 15:55:00,45.22,45.3,45.21,45.26,365026.0,43.9475,44.0252,43.9378,43.9864,365026.0
2024-07-11 09:30:00,45.38,45.43,45.15,45.25,290833.0,44.103,44.1516,43.8795,43.9767,290833.0
2024-07-11 09:35:00,45.26,45.38,45.21,45.36,61016.0,43.9864,44.103,43.9378,44.0836,61016.0
2024-07-11 09:40:00,45.36,45.42,45.29,45.35,125821.0,44.0836,44.1419,44.0155,44.0738,125821.0
2024-07-11 09:45:00,45.34,45.53,45.3,45.52,58244.0,44.0641,44.2488,44.0252,44.2391,58244.0
2024-07-11 09:50:00,45.52,45.66,45.51,45.52,85005.0,44.2391,44.3751,44.2293,44.2391,85005.0
2024-07-11 09:55:00,45.51,45.54,45.44,45.48,33974.0,44.2293,44.2585,44.1613,44.2002,33974.0
2024-07-11 10:00:00,45.48,45.53,45.44,45.47,80093.0,44.2002,44.2488,44.1613,44.1905,80093.0
2024-07-11 10:05:00,45.48,45.5,45.41,45.5,67943.0,44.2002,44.2196,44.1322,44.2196,67943.0
2024-07-11 10:10:00,45.5,45.63,45.48,45.62,83980.0,44.2196,44.346,44.2002,44.3362,83980.0
2024-07-11 10:15:00,45.61,45.75,45.6,45.7,59148.0,44.3265,44.4626,44.3168,44.414,59148.0
2024-07-11 10:20:00,45.7,45.73,45.62,45.68,107813.0,44.414,44.4431,44.3362,44.3946,107813.0
2024-07-11 10:25:00,45.67,45.72,45.64,45.67,67133.0,44.3848,44.4334,44.3557,44.3848,67133.0
2024-07-11 10:30:00,45.65,45.76,45.64,45.74,90619.0,44.3654,44.4723,44.3557,44.4529,90619.0
2024-07-11 10:35:00,45.74,45.8,45.7,45.75,73430.0,44.4529,44.5112,44.414,44.4626,73430.0
2024-07-11 10:40:00,45.76,45.97,45.76,45.96,101902.0,44.4723,44.6764,44.4723,44.6667,101902.0
2024-07-11 10:45:00,45.96,45.99,45.89,45.91,65323.0,44.6667,44.6958,44.5986,44.6181,65323.0
2024-07-11 10:50:00,45.9,45.9,45.85,45.89,31922.0,44.6084,44.6084,44.5598,44.5986,31922.0
2024-07-11 10:55:00,45.9,46.02,45.88,46.02,47379.0,44.6084,44.725,44.5889,44.725,47379.0
2024-07-11 11:00:00,46.02,46.05,45.9,45.94,58771.0,44.725,44.7541,44.6084,44.6472,58771.0
2024-07-11 11:05:00,45.94,45.97,45.89,45.93,31143.0,44.6472,44.6764,44.5986,44.6375,31143.0
2024-07-11 11:10:00,45.93,45.98,45.92,45.96,25505.0,44.6375,44.6861,44.6278,44.6667,25505.0
2024-07-11 11:15:00,45.95,45.95,45.86,45.88,30348.0,44.657,44.657,44.5695,44.5889,30348.0
2024-07-11 11:20:00,45.87,45.88,45.82,45.86,33594.0,44.5792,44.5889,44.5306,44.5695,33594.0
2024-07-11 11:25:00,45.87,45.88,45.81,45.82,25692.0,44.5792,44.5889,44.5209,44.5306,25692.0
2024-07-11 11:30:00,45.83,45.89,45.83,45.84,33939.0,44.5403,44.5986,44.5403,44.5501,33939.0
2024-07-11 11:35:00,45.83,45.92,45.81,45.89,33210.0,44.5403,44.6278,44.5209,44.5986,33210.0
2024-07-11 11:40:00,45.89,45.9,45.83,45.89,26076.0,44.5986,44.6084,44.5403,44.5986,26076.0
2024-07-11 11:45:00,45.89,45.97,45.89,45.94,20127.0,44.5986,44.6764,44.5986,44.6472,20127.0
2024-07-11 11:50:00,45.94,45.95,45.91,45.93,35757.0,44.6472,44.657,44.6181,44.6375,35757.0
2024-07-11 11:55:00,45.94,45.97,45.85,45.85,19725.0,44.6472,44.6764,44.5598,44.5598,19725.0
2024-07-11 12:00:00,45.85,45.85,45.78,45.84,38740.0,44.5598,44.5598,44.4917,44.5501,38740.0
2024-07-11 12:05:00,45.83,45.87,45.76,45.87,30168.0,44.5403,44.5792,44.4723,44.5792,30168.0
2024-07-11 12:10:00,45.86,45.9,45.82,45.88,41366.0,44.5695,44.6084,44.5306,44.5889,41366.0
2024-07-11 12:15:00,45.88,45.93,45.87,45.89,36761.0,44.5889,44.6375,44.5792,44.5986,36761.0
2024-07-11 12:20:00,45.89,45.92,45.82,45.83,19748.0,44.5986,44.6278,44.5306,44.5403,19748.0
2024-07-11 12:25:00,45.83,45.9,45.8,45.9,49846.0,44.5403,44.6084,44.5112,44.6084,49846.0
2024-07-11 12:30:00,45.89,45.95,45.85,45.94,20802.0,44.5986,44.657,44.5598,44.6472,20802.0
2024-07-11 12:35:00,45.94,45.95,45.89,45.91,20262.0,44.6472,44.657,44.5986,44.6181,20262.0
2024-07-11 12:40:00,45.91,45.91,45.86,45.89,29821.0,44.6181,44.6181,44.5695,44.5986,29821.0
2024-07-11 12:45:00,45.9,45.9,45.87,45.88,30502.0,44.6084,44.6084,44.5792,44.5889,30502.0
2024-07-11 12:50:00,45.88,45.9,45.86,45.86,42479.0,44.5889,44.6084,44.5695,44.5695,42479.0
2024-07-11 12:55:00,45.86,45.92,45.85,45.86,123887.0,44.5695,44.6278,44.5598,44.5695,123887.0
2024-07-11 13:00:00,45.86,45.92,45.83,45.9,48091.0,44.5695,44.6278,44.5403,44.6084,48091.0
2024-07-11 13:05:00,45.89,45.96,45.86,45.94,38633.0,44.5986,44.6667,44.5695,44.6472,38633.0
2024-07-11 13:10:00,45.95,46.02,45.94,46.02,40462.0,44.657,44.725,44.6472,44.725,40462.0
2024-07-11 13:15:00,46.02,46.09,46.01,46.04,39352.0,44.725,44.793,44.7153,44.7444,39352.0
2024-07-11 13:20:00,46.05,46.06,45.99,46.0,46616.0,44.7541,44.7639,44.6958,44.7056,46616.0
2024-07-11 13:25:00,46.0,46.01,45.98,46.0,81451.0,44.7056,44.7153,44.6861,44.7056,81451.0
2024-07-11 13:30:00,45.99,45.99,45.95,45.96,18264.0,44.6958,44.6958,44.657,44.6667,18264.0
2024-07-11 13:35:00,45.96,45.99,45.94,45.96,32587.0,44.6667,44.6958,44.6472,44.6667,32587.0
2024-07-11 13:40:00,45.96,46.0,45.95,46.0,36481.0,44.6667,44.7056,44.657,44.7056,36481.0
2024-07-11 13:45:00,45.99,46.04,45.98,46.04,40022.0,44.6958,44.7444,44.6861,44.7444,40022.0
2024-07-11 13:50:00,46.04,46.12,46.03,46.11,22467.0,44.7444,44.8222,44.7347,44.8125,22467.0
2024-07-11 13:55:00,46.12,46.18,46.1,46.17,68252.0,44.8222,44.8805,44.8027,44.8708,68252.0
2024-07-11 14:00:00,46.18,46.18,46.11,46.13,25713.0,44.8805,44.8805,44.8125,44.8319,25713.0
2024-07-11 14:05:00,46.13,46.14,46.06,46.07,31127.0,44.8319,44.8416,44.7639,44.7736,31127.0
2024-07-11 14:10:00,46.08,46.17,46.08,46.15,32039.0,44.7833,44.8708,44.7833,44.8513,32039.0
2024-07-11 14:15:00,46.16,46.16,46.11,46.12,31511.0,44.861,44.861,44.8125,44.8222,31511.0
2024-07-11 14:20:00,46.11,46.11,45.98,46.04,28727.0,44.8125,44.8125,44.6861,44.7444,28727.0
2024-07-11 14:25:00,46.04,46.07,46.03,46.05,28136.0,44.7444,44.7736,44.7347,44.7541,28136.0
2024-07-11 14:30:00,46.05,46.11,46.05,46.09,41368.0,44.7541,44.8125,44.7541,44.793,41368.0
2024-07-11 14:35:00,46.1,46.16,46.09,46.12,37062.0,44.8027,44.861,44.793,44.8222,37062.0
2024-07-11 14:40:00,46.12,46.13,46.08,46.12,19425.0,44.8222,44.8319,44.7833,44.8222,19425.0
2024-07-11 14:45:00,46.12,46.13,46.1,46.11,18568.0,44.8222,44.8319,44.8027,44.8125,18568.0
2024-07-11 14:50:00,46.11,46.13,46.1,46.1,19554.0,44.8125,44.8319,44.8027,44.8027,19554.0
2024-07-11 14:55:00,46.11,46.14,46.1,46.12,28005.0,44.8125,44.8416,44.8027,44.8222,28005.0
2024-07-11 15:00:00,46.12,46.13,46.07,46.13,32939.0,44.8222,44.8319,44.7736,44.8319,32939.0
2024-07-11 15:05:00,46.13,46.15,46.1,46.11,27956.0,44.8319,44.8513,44.8027,44.8125,27956.0
2024-07-11 15:10:00,46.11,46.13,46.08,46.11,25422.0,44.8125,44.8319,44.7833,44.8125,25422.0
2024-07-11 15:15:00,46.11,46.16,46.1,46.15,46935.0,44.8125,44.861,44.8027,44.8513,46935.0
2024-07-11 15:20:00,46.15,46.18,46.12,46.17,37652.0,44.8513,44.8805,44.8222,44.8708,37652.0
2024-07-11 15:25:00,46.16,46.19,46.16,46.16,47322.0,44.861,44.8902,44.861,44.861,47322.0
2024-07-11 15:30:00,46.16,46.24,46.16,46.23,52152.0,44.861,44.9388,44.861,44.9291,52152.0
2024-07-11 15:35:00,46.23,46.23,46.18,46.22,49535.0,44.9291,44.9291,44.8805,44.9194,49535.0
2024-07-11 15:40:00,46.22,46.31,46.21,46.28,61091.0,44.9194,45.0068,44.9096,44.9777,61091.0
2024-07-11 15:45:00,46.28,46.28,46.21,46.27,72182.0,44.9777,44.9777,44.9096,44.968,72182.0
2024-07-11 15:50:00,46.27,46.3,46.17,46.19,243306.0,44.968,44.9971,44.8708,44.8902,243306.0
2024-07-11 15:55:00,46.19,46.23,46.18,46.18,366201.0,44.8902,44.9291,44.8805,44.8805,366201.0
2024-07-12 09:30:00,46.76,46.76,46.42,46.48,154628.0,45.4442,45.4442,45.1137,45.172,154628.0
2024-07-12 09:35:00,46.46,46.59,46.44,46.48,26342.0,45.1526,45.2789,45.1332,45.172,26342.0
2024-07-12 09:40:00,46.47,46.56,46.37,46.47,46878.0,45.1623,45.2498,45.0651,45.1623,46878.0
2024-07-12 09:45:00,46.46,46.47,46.35,46.37,52011.0,45.1526,45.1623,45.0457,45.0651,52011.0
2024-07-12 09:50:00,46.37,46.38,46.22,46.26,65749.0,45.0651,45.0749,44.9194,44.9582,65749.0
2024-07-12 09:55:00,46.27,46.29,46.18,46.18,26774.0,44.968,44.9874,44.8805,44.8805,26774.0
2024-07-12 10:00:00,46.18,46.26,46.16,46.25,82664.0,44.8805,44.9582,44.861,44.9485,82664.0
2024-07-12 10:05:00,46.27,46.33,46.22,46.27,33803.0,44.968,45.0263,44.9194,44.968,33803.0
2024-07-12 10:10:00,46.26,46.34,46.2,46.31,35744.0,44.9582,45.036,44.8999,45.0068,35744.0
2024-07-12 10:15:00,46.32,46.34,46.25,46.29,49959.0,45.0165,45.036,44.9485,44.9874,49959.0
2024-07-12 10:20:00,46.29,46.36,46.28,46.29,46491.0,44.9874,45.0554,44.9777,44.9874,46491.0
2024-07-12 10:25:00,46.29,46.43,46.26,46.4,108430.0,44.9874,45.1234,44.9582,45.0943,108430.0
2024-07-12 10:30:00,46.39,46.45,46.24,46.34,51024.0,45.0846,45.1429,44.9388,45.036,51024.0
2024-07-12 10:35:00,46.33,46.38,46.3,46.36,33695.0,45.0263,45.0749,44.9971,45.0554,33695.0
2024-07-12 10:40:00,46.36,46.36,46.26,46.34,28289.0,45.0554,45.0554,44.9582,45.036,28289.0
2024-07-12 10:45:00,46.33,46.35,46.22,46.26,69972.0,45.0263,45.0457,44.9194,44.9582,69972.0
2024-07-12 10:50:00,46.26,46.32,46.2,46.21,39164.0,44.9582,45.0165,44.8999,44.9096,39164.0
2024-07-12 10:55:00,46.21,46.32,46.2,46.32,33772.0,44.9096,45.0165,44.8999,45.0165,33772.0
2024-07-12 11:00:00,46.31,46.42,46.3,46.41,96765.0,45.0068,45.1137,44.9971,45.104,96765.0
2024-07-12 11:05:00,46.41,46.44,46.36,46.4,62162.0,45.104,45.1332,45.0554,45.0943,62162.0
2024-07-12 11:10:00,46.41,46.52,46.39,46.52,78743.0,45.104,45.2109,45.0846,45.2109,78743.0
2024-07-12 11:15:00,46.52,46.59,46.51,46.57,47545.0,45.2109,45.2789,45.2012,45.2595,47545.0
2024-07-12 11:20:00,46.57,46.59,46.49,46.5,40896.0,45.2595,45.2789,45.1818,45.1915,40896.0
2024-07-12 11:25:00,46.5,46.55,46.5,46.53,41893.0,45.1915,45.2401,45.1915,45.2206,41893.0
2024-07-12 11:30:00,46.54,46.56,46.51,46.53,32227.0,45.2304,45.2498,45.2012,45.2206,32227.0
2024-07-12 11:35:00,46.53,46.56,46.49,46.49,19589.0,45.2206,45.2498,45.1818,45.1818,19589.0
2024-07-12 11:40:00,46.49,46.51,46.43,46.44,25710.0,45.1818,45.2012,45.1234,45.1332,25710.0
2024-07-12 11:45:00,46.44,46.46,46.39,46.43,43008.0,45.1332,45.1526,45.0846,45.1234,43008.0
2024-07-12 11:50:00,46.44,46.47,46.37,46.37,20479.0,45.1332,45.1623,45.0651,45.0651,20479.0
2024-07-12 11:55:00,46.38,46.42,46.37,46.39,39175.0,45.0749,45.1137,45.0651,45.0846,39175.0
2024-07-12 12:00:00,46.39,46.42,46.33,46.38,56532.0,45.0846,45.1137,45.0263,45.0749,56532.0
2024-07-12 12:05:00,46.38,46.38,46.3,46.32,29247.0,45.0749,45.0749,44.9971,45.0165,29247.0
2024-07-12 12:10:00,46.32,46.33,46.27,46.3,20136.0,45.0165,45.0263,44.968,44.9971,20136.0
2024-07-12 12:15:00,46.3,46.4,46.3,46.39,21449.0,44.9971,45.0943,44.9971,45.0846,21449.0
2024-07-12 12:20:00,46.39,46.41,46.37,46.39,15441.0,45.0846,45.104,45.0651,45.0846,15441.0
2024-07-12 12:25:00,46.39,46.4,46.35,46.35,19862.0,45.0846,45.0943,45.0457,45.0457,19862.0
2024-07-12 12:30:00,46.35,46.36,46.32,46.36,16411.0,45.0457,45.0554,45.0165,45.0554,16411.0
2024-07-12 12:35:00,46.36,46.37,46.3,46.3,20601.0,45.0554,45.0651,44.9971,44.9971,20601.0
2024-07-12 12:40:00,46.3,46.33,46.29,46.32,12922.0,44.9971,45.0263,44.9874,45.0165,12922.0
2024-07-12 12:45:00,46.32,46.34,46.29,46.33,22551.0,45.0165,45.036,44.9874,45.0263,22551.0
2024-07-12 12:50:00,46.33,46.34,46.28,46.32,20098.0,45.0263,45.036,44.9777,45.0165,20098.0
2024-07-12 12:55:00,46.31,46.4,46.31,46.39,39906.0,45.0068,45.0943,45.0068,45.0846,39906.0
2024-07-12 13:00:00,46.39,46.39,46.32,46.34,23082.0,45.0846,45.0846,45.0165,45.036,23082.0
2024-07-12 13:05:00,46.33,46.34,46.28,46.28,38685.0,45.0263,45.036,44.9777,44.9777,38685.0
2024-07-12 13:10:00,46.28,46.35,46.28,46.34,24369.0,44.9777,45.0457,44.9777,45.036,24369.0
2024-07-12 13:15:00,46.34,46.41,46.33,46.41,25797.0,45.036,45.104,45.0263,45.104,25797.0
2024-07-12 13:20:00,46.41,46.42,46.39,46.41,32739.0,45.104,45.1137,45.0846,45.104,32739.0
2024-07-12 13:25:00,46.41,46.44,46.4,46.43,32924.0,45.104,45.1332,45.0943,45.1234,32924.0
2024-07-12 13:30:00,46.43,46.48,46.4,46.48,32828.0,45.1234,45.172,45.0943,45.172,32828.0
2024-07-12 13:35:00,46.48,46.49,46.45,46.45,55029.0,45.172,45.1818,45.1429,45.1429,55029.0
2024-07-12 13:40:00,46.45,46.5,46.42,46.49,34846.0,45.1429,45.1915,45.1137,45.1818,34846.0
2024-07-12 13:45:00,46.49,46.54,46.49,46.54,34478.0,45.1818,45.2304,45.1818,45.2304,34478.0
2024-07-12 13:50:00,46.54,46.55,46.48,46.49,28599.0,45.2304,45.2401,45.172,45.1818,28599.0
2024-07-12 13:55:00,46.49,46.52,46.49,46.52,16964.0,45.1818,45.2109,45.1818,45.2109,16964.0
2024-07-12 14:00:00,46.52,46.53,46.49,46.51,29494.0,45.2109,45.2206,45.1818,45.2012,29494.0
2024-07-12 14:05:00,46.51,46.53,46.46,46.46,31041.0,45.2012,45.2206,45.1526,45.1526,31041.0
2024-07-12 14:10:00,46.46,46.46,46.35,46.35,79857.0,45.1526,45.1526,45.0457,45.0457,79857.0
2024-07-12 14:15:00,46.36,46.37,46.33,46.33,30924.0,45.0554,45.0651,45.0263,45.0263,30924.0
2024-07-12 14:20:00,46.33,46.34,46.28,46.29,19451.0,45.0263,45.036,44.9777,44.9874,19451.0
2024-07-12 14:25:00,46.29,46.3,46.25,46.3,31103.0,44.9874,44.9971,44.9485,44.9971,31103.0
2024-07-12 14:30:00,46.3,46.31,46.27,46.29,42868.0,44.9971,45.0068,44.968,44.9874,42868.0
2024-07-12 14:35:00,46.3,46.36,46.29,46.34,27508.0,44.9971,45.0554,44.9874,45.036,27508.0
2024-07-12 14:40:00,46.34,46.35,46.3,46.33,31587.0,45.036,45.0457,44.9971,45.0263,31587.0
2024-07-12 14:45:00,46.33,46.33,46.3,46.3,54618.0,45.0263,45.0263,44.9971,44.9971,54618.0
2024-07-12 14:50:00,46.3,46.31,46.26,46.3,87172.0,44.9971,45.0068,44.9582,44.9971,87172.0
2024-07-12 14:55:00,46.3,46.34,46.29,46.33,27760.0,44.9971,45.036,44.9874,45.0263,27760.0
2024-07-12 15:00:00,46.34,46.37,46.33,46.36,34688.0,45.036,45.0651,45.0263,45.0554,34688.0
2024-07-12 15:05:00,46.36,46.39,46.35,46.38,22839.0,45.0554,45.0846,45.0457,45.0749,22839.0
2024-07-12 15:10:00,46.39,46.41,46.35,46.36,35236.0,45.0846,45.104,45.0457,45.0554,35236.0
2024-07-12 15:15:00,46.36,46.38,46.33,46.38,33102.0,45.0554,45.0749,45.0263,45.0749,33102.0
2024-07-12 15:20:00,46.38,46.39,46.35,46.36,45132.0,45.0749,45.0846,45.0457,45.0554,45132.0
2024-07-12 15:25:00,46.36,46.43,46.34,46.42,62383.0,45.0554,45.1234,45.036,45.1137,62383.0
2024-07-12 15:30:00,46.43,46.47,46.4,46.47,57542.0,45.1234,45.1623,45.0943,45.1623,57542.0
2024-07-12 15:35:00,46.47,46.48,46.42,46.43,56922.0,45.1623,45.172,45.1137,45.1234,56922.0
2024-07-12 15:40:00,46.42,46.42,46.31,46.32,51731.0,45.1137,45.1137,45.0068,45.0165,51731.0
2024-07-12 15:45:00,46.32,46.38,46.3,46.3,85910.0,45.0165,45.0749,44.9971,44.9971,85910.0
2024-07-12 15:50:00,46.31,46.34,46.28,46.33,160385.0,45.0068,45.036,44.9777,45.0263,160385.0
2024-07-12 15:55:00,46.32,46.44,46.3,46.44,541363.0,45.0165,45.1332,44.9971,45.1332,541363.0
2024-07-15 09:30:00,46.79,46.99,46.72,46.85,212327.0,45.4733,45.6677,45.4053,45.5316,212327.0
2024-07-15 09:35:00,46.86,46.98,46.84,46.88,114966.0,45.5413,45.658,45.5219,45.5608,114966.0
2024-07-15 09:40:00,46.87,46.89,46.65,46.74,68132.0,45.5511,45.5705,45.3373,45.4247,68132.0
2024-07-15 09:45:00,46.74,46.77,46.57,46.68,276067.0,45.4247,45.4539,45.2595,45.3664,276067.0
2024-07-15 09:50:00,46.7,46.87,46.64,46.84,118169.0,45.3859,45.5511,45.3275,45.5219,118169.0
2024-07-15 09:55:00,46.85,47.07,46.84,47.03,169966.0,45.5316,45.7454,45.5219,45.7066,169966.0
2024-07-15 10:00:00,47.02,47.28,46.99,47.25,196247.0,45.6968,45.9495,45.6677,45.9204,196247.0
2024-07-15 10:05:00,47.25,47.36,47.2,47.35,83004.0,45.9204,46.0273,45.8718,46.0176,83004.0
2024-07-15 10:10:00,47.35,47.37,47.18,47.2,74787.0,46.0176,46.037,45.8523,45.8718,74787.0
2024-07-15 10:15:00,47.2,47.5,47.2,47.46,107797.0,45.8718,46.1633,45.8718,46.1245,107797.0
2024-07-15 10:20:00,47.45,47.58,47.43,47.48,92178.0,46.1147,46.2411,46.0953,46.1439,92178.0
2024-07-15 10:25:00,47.49,47.59,47.44,47.45,62400.0,46.1536,46.2508,46.105,46.1147,62400.0
2024-07-15 10:30:00,47.45,47.48,47.38,47.46,37852.0,46.1147,46.1439,46.0467,46.1245,37852.0
2024-07-15 10:35:00,47.46,47.46,47.36,47.38,49160.0,46.1245,46.1245,46.0273,46.0467,49160.0
2024-07-15 10:40:00,47.39,47.5,47.37,47.46,69533.0,46.0564,46.1633,46.037,46.1245,69533.0
2024-07-15 10:45:00,47.46,47.75,47.46,47.73,174812.0,46.1245,46.4063,46.1245,46.3869,174812.0
2024-07-15 10:50:00,47.73,47.89,47.73,47.86,110126.0,46.3869,46.5424,46.3869,46.5132,110126.0
2024-07-15 10:55:00,47.86,47.97,47.82,47.95,108211.0,46.5132,46.6201,46.4743,46.6007,108211.0
2024-07-15 11:00:00,47.95,48.1,47.94,48.06,212308.0,46.6007,46.7465,46.591,46.7076,212308.0
2024-07-15 11:05:00,48.06,48.18,48.06,48.18,121281.0,46.7076,46.8242,46.7076,46.8242,121281.0
2024-07-15 11:10:00,48.18,48.26,48.14,48.25,145105.0,46.8242,46.902,46.7853,46.8922,145105.0
2024-07-15 11:15:00,48.25,48.28,48.08,48.09,112857.0,46.8922,46.9214,46.727,46.7367,112857.0
2024-07-15 11:20:00,48.1,48.12,48.01,48.01,77272.0,46.7465,46.7659,46.659,46.659,77272.0
2024-07-15 11:25:00,48.02,48.07,47.94,47.97,81933.0,46.6687,46.7173,46.591,46.6201,81933.0
2024-07-15 11:30:00,47.96,48.08,47.88,48.05,95750.0,46.6104,46.727,46.5326,46.6979,95750.0
2024-07-15 11:35:00,48.06,48.25,48.06,48.25,97498.0,46.7076,46.8922,46.7076,46.8922,97498.0
2024-07-15 11:40:00,48.25,48.55,48.24,48.51,270361.0,46.8922,47.1838,46.8825,47.1449,270361.0
2024-07-15 11:45:00,48.5,48.53,48.3,48.36,96162.0,47.1352,47.1644,46.9408,46.9991,96162.0
2024-07-15 11:50:00,48.36,48.53,48.35,48.53,99132.0,46.9991,47.1644,46.9894,47.1644,99132.0
2024-07-15 11:55:00,48.53,48.59,48.45,48.46,96920.0,47.1644,47.2227,47.0866,47.0963,96920.0
2024-07-15 12:00:00,48.46,48.46,48.24,48.25,81331.0,47.0963,47.0963,46.8825,46.8922,81331.0
2024-07-15 12:05:00,48.24,48.41,48.23,48.4,83588.0,46.8825,47.0477,46.8728,47.038,83588.0
2024-07-15 12:10:00,48.4,48.4,48.31,48.34,71403.0,47.038,47.038,46.9505,46.9797,71403.0
2024-07-15 12:15:00,48.34,48.37,48.26,48.34,79173.0,46.9797,47.0089,46.902,46.9797,79173.0
2024-07-15 12:20:00,48.34,48.36,48.28,48.33,79713.0,46.9797,46.9991,46.9214,46.97,79713.0
2024-07-15 12:25:00,48.34,48.36,48.31,48.34,28696.0,46.9797,46.9991,46.9505,46.9797,28696.0
2024-07-15 12:30:00,48.34,48.36,48.28,48.32,50240.0,46.9797,46.9991,46.9214,46.9603,50240.0
2024-07-15 12:35:00,48.32,48.44,48.31,48.44,62266.0,46.9603,47.0769,46.9505,47.0769,62266.0
2024-07-15 12:40:00,48.43,48.48,48.38,48.43,61776.0,47.0672,47.1158,47.0186,47.0672,61776.0
2024-07-15 12:45:00,48.44,48.44,48.27,48.28,57364.0,47.0769,47.0769,46.9117,46.9214,57364.0
2024-07-15 12:50:00,48.28,48.37,48.25,48.35,40897.0,46.9214,47.0089,46.8922,46.9894,40897.0
2024-07-15 12:55:00,48.35,48.4,48.31,48.32,51911.0,46.9894,47.038,46.9505,46.9603,51911.0
2024-07-15 13:00:00,48.33,48.34,48.23,48.28,55610.0,46.97,46.9797,46.8728,46.9214,55610.0
2024-07-15 13:05:00,48.28,48.32,48.21,48.21,37450.0,46.9214,46.9603,46.8534,46.8534,37450.0
2024-07-15 13:10:00,48.22,48.25,48.18,48.23,25448.0,46.8631,46.8922,46.8242,46.8728,25448.0
2024-07-15 13:15:00,48.23,48.26,48.17,48.2,35615.0,46.8728,46.902,46.8145,46.8436,35615.0
2024-07-15 13:20:00,48.21,48.26,48.19,48.25,42060.0,46.8534,46.902,46.8339,46.8922,42060.0
2024-07-15 13:25:00,48.24,48.25,48.16,48.18,41393.0,46.8825,46.8922,46.8048,46.8242,41393.0
2024-07-15 13:30:00,48.17,48.2,48.09,48.15,97662.0,46.8145,46.8436,46.7367,46.795,97662.0
2024-07-15 13:35:00,48.15,48.2,48.12,48.16,95113.0,46.795,46.8436,46.7659,46.8048,95113.0
2024-07-15 13:40:00,48.17,48.2,48.15,48.2,76657.0,46.8145,46.8436,46.795,46.8436,76657.0
2024-07-15 13:45:00,48.2,48.24,48.19,48.2,74884.0,46.8436,46.8825,46.8339,46.8436,74884.0
2024-07-15 13:50:00,48.2,48.28,48.19,48.27,59175.0,46.8436,46.9214,46.8339,46.9117,59175.0
2024-07-15 13:55:00,48.28,48.33,48.27,48.29,45919.0,46.9214,46.97,46.9117,46.9311,45919.0
2024-07-15 14:00:00,48.29,48.29,48.2,48.27,51062.0,46.9311,46.9311,46.8436,46.9117,51062.0
2024-07-15 14:05:00,48.26,48.34,48.26,48.32,28143.0,46.902,46.9797,46.902,46.9603,28143.0
2024-07-15 14:10:00,48.32,48.39,48.31,48.38,53885.0,46.9603,47.0283,46.9505,47.0186,53885.0
2024-07-15 14:15:00,48.38,48.41,48.35,48.41,43674.0,47.0186,47.0477,46.9894,47.0477,43674.0
2024-07-15 14:20:00,48.4,48.53,48.4,48.52,60219.0,47.038,47.1644,47.038,47.1546,60219.0
2024-07-15 14:25:00,48.52,48.59,48.49,48.56,83165.0,47.1546,47.2227,47.1255,47.1935,83165.0
2024-07-15 14:30:00,48.55,48.59,48.5,48.56,50730.0,47.1838,47.2227,47.1352,47.1935,50730.0
2024-07-15 14:35:00,48.55,48.59,48.53,48.55,47516.0,47.1838,47.2227,47.1644,47.1838,47516.0
2024-07-15 14:40:00,48.55,48.65,48.55,48.64,60359.0,47.1838,47.281,47.1838,47.2713,60359.0
2024-07-15 14:45:00,48.64,48.68,48.56,48.57,73679.0,47.2713,47.3101,47.1935,47.2032,73679.0
2024-07-15 14:50:00,48.57,48.57,48.45,48.47,55740.0,47.2032,47.2032,47.0866,47.106,55740.0
2024-07-15 14:55:00,48.47,48.5,48.43,48.47,51652.0,47.106,47.1352,47.0672,47.106,51652.0
2024-07-15 15:00:00,48.46,48.49,48.43,48.45,81159.0,47.0963,47.1255,47.0672,47.0866,81159.0
2024-07-15 15:05:00,48.44,48.48,48.41,48.45,73489.0,47.0769,47.1158,47.0477,47.0866,73489.0
2024-07-15 15:10:00,48.45,48.48,48.41,48.43,58725.0,47.0866,47.1158,47.0477,47.0672,58725.0
2024-07-15 15:15:00,48.42,48.45,48.4,48.41,68441.0,47.0575,47.0866,47.038,47.0477,68441.0
2024-07-15 15:20:00,48.4,48.52,48.38,48.48,82641.0,47.038,47.1546,47.0186,47.1158,82641.0
2024-07-15 15:25:00,48.48,48.5,48.42,48.43,62913.0,47.1158,47.1352,47.0575,47.0672,62913.0
2024-07-15 15:30:00,48.42,48.43,48.35,48.37,107480.0,47.0575,47.0672,46.9894,47.0089,107480.0
2024-07-15 15:35:00,48.36,48.38,48.3,48.3,68584.0,46.9991,47.0186,46.9408,46.9408,68584.0
2024-07-15 15:40:00,48.3,48.3,48.17,48.18,86498.0,46.9408,46.9408,46.8145,46.8242,86498.0
2024-07-15 15:45:00,48.17,48.23,48.11,48.14,162005.0,46.8145,46.8728,46.7562,46.7853,162005.0
2024-07-15 15:50:00,48.13,48.14,48.0,48.01,415440.0,46.7756,46.7853,46.6493,46.659,415440.0
2024-07-15 15:55:00,48.01,48.04,47.93,47.99,866628.0,46.659,46.6881,46.5812,46.6396,866628.0
2024-07-16 09:30:00,47.51,47.77,47.44,47.5,290595.0,46.1731,46.4257,46.105,46.1633,290595.0
2024-07-16 09:35:00,47.5,47.66,47.47,47.52,146052.0,46.1633,46.3188,46.1342,46.1828,146052.0
2024-07-16 09:40:00,47.52,47.77,47.5,47.73,99417.0,46.1828,46.4257,46.1633,46.3869,99417.0
2024-07-16 09:45:00,47.75,47.91,47.64,47.84,121747.0,46.4063,46.5618,46.2994,46.4938,121747.0
2024-07-16 09:50:00,47.85,47.98,47.84,47.86,86729.0,46.5035,46.6298,46.4938,46.5132,86729.0
2024-07-16 09:55:00,47.87,48.07,47.86,48.02,107888.0,46.5229,46.7173,46.5132,46.6687,107888.0
2024-07-16 10:00:00,48.02,48.17,48.0,48.12,68078.0,46.6687,46.8145,46.6493,46.7659,68078.0
2024-07-16 10:05:00,48.12,48.29,48.1,48.2,66060.0,46.7659,46.9311,46.7465,46.8436,66060.0
2024-07-16 10:10:00,48.2,48.32,48.2,48.32,48271.0,46.8436,46.9603,46.8436,46.9603,48271.0
2024-07-16 10:15:00,48.33,48.33,48.14,48.15,64563.0,46.97,46.97,46.7853,46.795,64563.0
2024-07-16 10:20:00,48.14,48.22,48.1,48.19,66559.0,46.7853,46.8631,46.7465,46.8339,66559.0
2024-07-16 10:25:00,48.18,48.2,48.07,48.08,47602.0,46.8242,46.8436,46.7173,46.727,47602.0
2024-07-16 10:30:00,48.08,48.19,48.06,48.19,65341.0,46.727,46.8339,46.7076,46.8339,65341.0
2024-07-16 10:35:00,48.19,48.35,48.17,48.3,49706.0,46.8339,46.9894,46.8145,46.9408,49706.0
2024-07-16 10:40:00,48.3,48.38,48.29,48.37,31061.0,46.9408,47.0186,46.9311,47.0089,31061.0
2024-07-16 10:45:00,48.38,48.54,48.37,48.54,68435.0,47.0186,47.1741,47.0089,47.1741,68435.0
2024-07-16 10:50:00,48.54,48.57,48.51,48.55,58585.0,47.1741,47.2032,47.1449,47.1838,58585.0
2024-07-16 10:55:00,48.54,48.67,48.52,48.65,46414.0,47.1741,47.3004,47.1546,47.281,46414.0
2024-07-16 11:00:00,48.66,48.71,48.6,48.7,95122.0,47.2907,47.3393,47.2324,47.3296,95122.0
2024-07-16 11:05:00,48.69,48.8,48.69,48.75,77641.0,47.3199,47.4268,47.3199,47.3782,77641.0
2024-07-16 11:10:00,48.75,48.8,48.71,48.76,94410.0,47.3782,47.4268,47.3393,47.3879,94410.0
2024-07-16 11:15:00,48.76,48.86,48.7,48.84,80477.0,47.3879,47.4851,47.3296,47.4656,80477.0
2024-07-16 11:20:00,48.84,48.92,48.79,48.8,125372.0,47.4656,47.5434,47.417,47.4268,125372.0
2024-07-16 11:25:00,48.79,48.79,48.63,48.66,51379.0,47.417,47.417,47.2615,47.2907,51379.0
2024-07-16 11:30:00,48.65,48.66,48.58,48.59,50900.0,47.281,47.2907,47.2129,47.2227,50900.0
2024-07-16 11:35:00,48.59,48.63,48.57,48.58,39290.0,47.2227,47.2615,47.2032,47.2129,39290.0
2024-07-16 11:40:00,48.57,48.59,48.53,48.57,37286.0,47.2032,47.2227,47.1644,47.2032,37286.0
2024-07-16 11:45:00,48.57,48.66,48.51,48.64,138144.0,47.2032,47.2907,47.1449,47.2713,138144.0
2024-07-16 11:50:00,48.63,48.65,48.54,48.59,62349.0,47.2615,47.281,47.1741,47.2227,62349.0
2024-07-16 11:55:00,48.6,48.62,48.55,48.61,33753.0,47.2324,47.2518,47.1838,47.2421,33753.0
2024-07-16 12:00:00,48.61,48.63,48.51,48.56,51215.0,47.2421,47.2615,47.1449,47.1935,51215.0
2024-07-16 12:05:00,48.57,48.62,48.55,48.59,30034.0,47.2032,47.2518,47.1838,47.2227,30034.0
2024-07-16 12:10:00,48.61,48.77,48.6,48.77,46471.0,47.2421,47.3976,47.2324,47.3976,46471.0
2024-07-16 12:15:00,48.78,48.79,48.7,48.77,80205.0,47.4073,47.417,47.3296,47.3976,80205.0
2024-07-16 12:20:00,48.77,48.86,48.77,48.86,34229.0,47.3976,47.4851,47.3976,47.4851,34229.0
2024-07-16 12:25:00,48.86,48.91,48.8,48.87,167928.0,47.4851,47.5337,47.4268,47.4948,167928.0
2024-07-16 12:30:00,48.87,48.89,48.78,48.83,42084.0,47.4948,47.5142,47.4073,47.4559,42084.0
2024-07-16 12:35:00,48.83,48.83,48.73,48.75,70527.0,47.4559,47.4559,47.3587,47.3782,70527.0
2024-07-16 12:40:00,48.74,48.77,48.69,48.76,98097.0,47.3684,47.3976,47.3199,47.3879,98097.0
2024-07-16 12:45:00,48.76,48.89,48.74,48.84,41709.0,47.3879,47.5142,47.3684,47.4656,41709.0
2024-07-16 12:50:00,48.84,48.84,48.77,48.78,30542.0,47.4656,47.4656,47.3976,47.4073,30542.0
2024-07-16 12:55:00,48.79,48.8,48.7,48.76,45659.0,47.417,47.4268,47.3296,47.3879,45659.0
2024-07-16 13:00:00,48.75,48.89,48.72,48.86,77775.0,47.3782,47.5142,47.349,47.4851,77775.0
2024-07-16 13:05:00,48.86,48.87,48.8,48.86,57028.0,47.4851,47.4948,47.4268,47.4851,57028.0
2024-07-16 13:10:00,48.86,48.95,48.86,48.91,63893.0,47.4851,47.5725,47.4851,47.5337,63893.0
2024-07-16 13:15:00,48.91,48.93,48.79,48.82,47452.0,47.5337,47.5531,47.417,47.4462,47452.0
2024-07-16 13:20:00,48.82,48.86,48.8,48.86,36021.0,47.4462,47.4851,47.4268,47.4851,36021.0
2024-07-16 13:25:00,48.86,48.86,48.72,48.75,26888.0,47.4851,47.4851,47.349,47.3782,26888.0
2024-07-16 13:30:00,48.74,48.8,48.72,48.8,36285.0,47.3684,47.4268,47.349,47.4268,36285.0
2024-07-16 13:35:00,48.8,48.88,48.78,48.87,36790.0,47.4268,47.5045,47.4073,47.4948,36790.0
2024-07-16 13:40:00,48.87,48.94,48.82,48.91,64401.0,47.4948,47.5628,47.4462,47.5337,64401.0
2024-07-16 13:45:00,48.91,48.91,48.81,48.86,27390.0,47.5337,47.5337,47.4365,47.4851,27390.0
2024-07-16 13:50:00,48.86,48.89,48.77,48.79,31597.0,47.4851,47.5142,47.3976,47.417,31597.0
2024-07-16 13:55:00,48.8,48.82,48.77,48.8,31546.0,47.4268,47.4462,47.3976,47.4268,31546.0
2024-07-16 14:00:00,48.81,48.82,48.72,48.74,24103.0,47.4365,47.4462,47.349,47.3684,24103.0
2024-07-16 14:05:00,48.74,48.75,48.68,48.73,33041.0,47.3684,47.3782,47.3101,47.3587,33041.0
2024-07-16 14:10:00,48.73,48.82,48.72,48.79,32840.0,47.3587,47.4462,47.349,47.417,32840.0
2024-07-16 14:15:00,48.8,48.8,48.71,48.73,28717.0,47.4268,47.4268,47.3393,47.3587,28717.0
2024-07-16 14:20:00,48.73,48.8,48.73,48.76,38002.0,47.3587,47.4268,47.3587,47.3879,38002.0
2024-07-16 14:25:00,48.76,48.81,48.73,48.74,32745.0,47.3879,47.4365,47.3587,47.3684,32745.0
2024-07-16 14:30:00,48.73,48.74,48.69,48.71,52143.0,47.3587,47.3684,47.3199,47.3393,52143.0
2024-07-16 14:35:00,48.7,48.79,48.7,48.76,31340.0,47.3296,47.417,47.3296,47.3879,31340.0
2024-07-16 14:40:00,48.77,48.79,48.73,48.77,33629.0,47.3976,47.417,47.3587,47.3976,33629.0
2024-07-16 14:45:00,48.76,48.79,48.75,48.79,30817.0,47.3879,47.417,47.3782,47.417,30817.0
2024-07-16 14:50:00,48.79,48.8,48.72,48.8,50143.0,47.417,47.4268,47.349,47.4268,50143.0
2024-07-16 14:55:00,48.8,48.8,48.75,48.76,32181.0,47.4268,47.4268,47.3782,47.3879,32181.0
2024-07-16 15:00:00,48.75,48.78,48.73,48.78,35702.0,47.3782,47.4073,47.3587,47.4073,35702.0
2024-07-16 15:05:00,48.78,48.85,48.77,48.8,45834.0,47.4073,47.4754,47.3976,47.4268,45834.0
2024-07-16 15:10:00,48.8,48.88,48.79,48.86,54323.0,47.4268,47.5045,47.417,47.4851,54323.0
2024-07-16 15:15:00,48.86,48.9,48.83,48.9,58056.0,47.4851,47.5239,47.4559,47.5239,58056.0
2024-07-16 15:20:00,48.89,48.9,48.84,48.88,67188.0,47.5142,47.5239,47.4656,47.5045,67188.0
2024-07-16 15:25:00,48.87,48.94,48.87,48.94,54863.0,47.4948,47.5628,47.4948,47.5628,54863.0
2024-07-16 15:30:00,48.94,48.94,48.88,48.9,77762.0,47.5628,47.5628,47.5045,47.5239,77762.0
2024-07-16 15:35:00,48.9,48.94,48.84,48.84,73660.0,47.5239,47.5628,47.4656,47.4656,73660.0
2024-07-16 15:40:00,48.84,48.84,48.79,48.8,58013.0,47.4656,47.4656,47.417,47.4268,58013.0
2024-07-16 15:45:00,48.81,48.82,48.73,48.73,101421.0,47.4365,47.4462,47.3587,47.3587,101421.0
2024-07-16 15:50:00,48.72,48.77,48.67,48.68,211501.0,47.349,47.3976,47.3004,47.3101,211501.0
2024-07-16 15:55:00,48.68,48.78,48.66,48.72,477496.0,47.3101,47.4073,47.2907,47.349,477496.0
2024-07-17 09:30:00,48.75,49.12,48.56,48.76,560280.0,47.3782,47.7378,47.1935,47.3879,560280.0
2024-07-17 09:35:00,48.79,49.0,48.74,48.79,127147.0,47.417,47.6211,47.3684,47.417,127147.0
2024-07-17 09:40:00,48.79,48.92,48.69,48.91,96080.0,47.417,47.5434,47.3199,47.5337,96080.0
2024-07-17 09:45:00,48.92,49.01,48.85,48.94,147623.0,47.5434,47.6308,47.4754,47.5628,147623.0
2024-07-17 09:50:00,48.95,49.2,48.95,49.17,116853.0,47.5725,47.8155,47.5725,47.7863,116853.0
2024-07-17 09:55:00,49.16,49.26,49.12,49.13,154797.0,47.7766,47.8738,47.7378,47.7475,154797.0
2024-07-17 10:00:00,49.12,49.19,49.07,49.09,155786.0,47.7378,47.8058,47.6892,47.7086,155786.0
2024-07-17 10:05:00,49.09,49.12,49.03,49.08,96305.0,47.7086,47.7378,47.6503,47.6989,96305.0
2024-07-17 10:10:00,49.08,49.11,48.96,48.99,235961.0,47.6989,47.728,47.5823,47.6114,235961.0
2024-07-17 10:15:00,48.97,49.08,48.9,49.08,103701.0,47.592,47.6989,47.5239,47.6989,103701.0
2024-07-17 10:20:00,49.09,49.14,49.01,49.08,74010.0,47.7086,47.7572,47.6308,47.6989,74010.0
2024-07-17 10:25:00,49.07,49.18,49.01,49.11,46679.0,47.6892,47.7961,47.6308,47.728,46679.0
2024-07-17 10:30:00,49.1,49.1,48.94,48.95,85968.0,47.7183,47.7183,47.5628,47.5725,85968.0
2024-07-17 10:35:00,48.95,48.99,48.77,48.8,109810.0,47.5725,47.6114,47.3976,47.4268,109810.0
2024-07-17 10:40:00,48.8,48.93,48.76,48.93,69915.0,47.4268,47.5531,47.3879,47.5531,69915.0
2024-07-17 10:45:00,48.94,49.13,48.93,49.07,69977.0,47.5628,47.7475,47.5531,47.6892,69977.0
2024-07-17 10:50:00,49.05,49.14,49.0,49.04,66094.0,47.6697,47.7572,47.6211,47.66,66094.0
2024-07-17 10:55:00,49.04,49.05,48.96,48.99,67774.0,47.66,47.6697,47.5823,47.6114,67774.0
2024-07-17 11:00:00,48.98,49.04,48.85,48.91,104330.0,47.6017,47.66,47.4754,47.5337,104330.0
2024-07-17 11:05:00,48.91,49.01,48.91,48.97,52735.0,47.5337,47.6308,47.5337,47.592,52735.0
2024-07-17 11:10:00,48.97,49.02,48.91,48.92,62862.0,47.592,47.6406,47.5337,47.5434,62862.0
2024-07-17 11:15:00,48.91,48.92,48.79,48.86,47444.0,47.5337,47.5434,47.417,47.4851,47444.0
2024-07-17 11:20:00,48.86,48.88,48.65,48.71,73289.0,47.4851,47.5045,47.281,47.3393,73289.0
2024-07-17 11:25:00,48.71,48.85,48.7,48.79,66424.0,47.3393,47.4754,47.3296,47.417,66424.0
2024-07-17 11:30:00,48.79,48.81,48.71,48.74,56406.0,47.417,47.4365,47.3393,47.3684,56406.0
2024-07-17 11:35:00,48.74,48.75,48.63,48.72,54139.0,47.3684,47.3782,47.2615,47.349,54139.0
2024-07-17 11:40:00,48.73,48.8,48.71,48.76,29881.0,47.3587,47.4268,47.3393,47.3879,29881.0
2024-07-17 11:45:00,48.77,48.87,48.74,48.85,38054.0,47.3976,47.4948,47.3684,47.4754,38054.0
2024-07-17 11:50:00,48.85,48.9,48.85,48.9,98559.0,47.4754,47.5239,47.4754,47.5239,98559.0
2024-07-17 11:55:00,48.9,48.93,48.81,48.9,59944.0,47.5239,47.5531,47.4365,47.5239,59944.0
2024-07-17 12:00:00,48.9,48.96,48.84,48.86,50249.0,47.5239,47.5823,47.4656,47.4851,50249.0
2024-07-17 12:05:00,48.85,48.87,48.76,48.78,45293.0,47.4754,47.4948,47.3879,47.4073,45293.0
2024-07-17 12:10:00,48.77,48.8,48.75,48.77,34759.0,47.3976,47.4268,47.3782,47.3976,34759.0
2024-07-17 12:15:00,48.77,48.84,48.75,48.81,82195.0,47.3976,47.4656,47.3782,47.4365,82195.0
2024-07-17 12:20:00,48.8,48.82,48.75,48.77,39563.0,47.4268,47.4462,47.3782,47.3976,39563.0
2024-07-17 12:25:00,48.77,48.8,48.75,48.76,67032.0,47.3976,47.4268,47.3782,47.3879,67032.0
2024-07-17 12:30:00,48.77,48.77,48.7,48.73,94887.0,47.3976,47.3976,47.3296,47.3587,94887.0
2024-07-17 12:35:00,48.73,48.8,48.69,48.74,27063.0,47.3587,47.4268,47.3199,47.3684,27063.0
2024-07-17 12:40:00,48.75,48.77,48.71,48.76,26290.0,47.3782,47.3976,47.3393,47.3879,26290.0
2024-07-17 12:45:00,48.76,48.81,48.72,48.77,38555.0,47.3879,47.4365,47.349,47.3976,38555.0
2024-07-17 12:50:00,48.77,48.82,48.73,48.81,32411.0,47.3976,47.4462,47.3587,47.4365,32411.0
2024-07-17 12:55:00,48.81,48.94,48.79,48.92,48267.0,47.4365,47.5628,47.417,47.5434,48267.0
2024-07-17 13:00:00,48.91,48.93,48.79,48.8,32981.0,47.5337,47.5531,47.417,47.4268,32981.0
2024-07-17 13:05:00,48.8,48.82,48.68,48.69,27538.0,47.4268,47.4462,47.3101,47.3199,27538.0
2024-07-17 13:10:00,48.69,48.79,48.68,48.79,18645.0,47.3199,47.417,47.3101,47.417,18645.0
2024-07-17 13:15:00,48.79,48.8,48.69,48.72,35899.0,47.417,47.4268,47.3199,47.349,35899.0
2024-07-17 13:20:00,48.72,48.75,48.69,48.71,23213.0,47.349,47.3782,47.3199,47.3393,23213.0
2024-07-17 13:25:00,48.72,48.75,48.69,48.75,55923.0,47.349,47.3782,47.3199,47.3782,55923.0
2024-07-17 13:30:00,48.75,48.75,48.64,48.65,45376.0,47.3782,47.3782,47.2713,47.281,45376.0
2024-07-17 13:35:00,48.65,48.7,48.63,48.67,23796.0,47.281,47.3296,47.2615,47.3004,23796.0
2024-07-17 13:40:00,48.68,48.68,48.62,48.68,37502.0,47.3101,47.3101,47.2518,47.3101,37502.0
2024-07-17 13:45:00,48.67,48.71,48.65,48.7,24821.0,47.3004,47.3393,47.281,47.3296,24821.0
2024-07-17 13:50:00,48.7,48.7,48.62,48.62,47647.0,47.3296,47.3296,47.2518,47.2518,47647.0
2024-07-17 13:55:00,48.63,48.66,48.58,48.66,82181.0,47.2615,47.2907,47.2129,47.2907,82181.0
2024-07-17 14:00:00,48.66,48.67,48.56,48.59,74732.0,47.2907,47.3004,47.1935,47.2227,74732.0
2024-07-17 14:05:00,48.59,48.7,48.56,48.7,53753.0,47.2227,47.3296,47.1935,47.3296,53753.0
2024-07-17 14:10:00,48.69,48.7,48.6,48.69,30362.0,47.3199,47.3296,47.2324,47.3199,30362.0
2024-07-17 14:15:00,48.69,48.71,48.65,48.68,46134.0,47.3199,47.3393,47.281,47.3101,46134.0
2024-07-17 14:20:00,48.69,48.74,48.64,48.73,31288.0,47.3199,47.3684,47.2713,47.3587,31288.0
2024-07-17 14:25:00,48.73,48.78,48.72,48.77,35609.0,47.3587,47.4073,47.349,47.3976,35609.0
2024-07-17 14:30:00,48.77,48.77,48.69,48.76,48175.0,47.3976,47.3976,47.3199,47.3879,48175.0
2024-07-17 14:35:00,48.76,48.84,48.75,48.82,41555.0,47.3879,47.4656,47.3782,47.4462,41555.0
2024-07-17 14:40:00,48.83,48.83,48.74,48.77,36382.0,47.4559,47.4559,47.3684,47.3976,36382.0
2024-07-17 14:45:00,48.77,48.8,48.73,48.73,43390.0,47.3976,47.4268,47.3587,47.3587,43390.0
2024-07-17 14:50:00,48.73,48.78,48.72,48.75,44507.0,47.3587,47.4073,47.349,47.3782,44507.0
2024-07-17 14:55:00,48.75,48.78,48.72,48.77,41530.0,47.3782,47.4073,47.349,47.3976,41530.0
2024-07-17 15:00:00,48.77,48.88,48.75,48.83,55561.0,47.3976,47.5045,47.3782,47.4559,55561.0
2024-07-17 15:05:00,48.82,48.85,48.79,48.82,51441.0,47.4462,47.4754,47.417,47.4462,51441.0
2024-07-17 15:10:00,48.82,48.83,48.78,48.8,40901.0,47.4462,47.4559,47.4073,47.4268,40901.0
2024-07-17 15:15:00,48.8,48.81,48.75,48.79,47102.0,47.4268,47.4365,47.3782,47.417,47102.0
2024-07-17 15:20:00,48.79,48.83,48.77,48.83,41621.0,47.417,47.4559,47.3976,47.4559,41621.0
2024-07-17 15:25:00,48.83,48.83,48.8,48.81,65089.0,47.4559,47.4559,47.4268,47.4365,65089.0
2024-07-17 15:30:00,48.8,48.89,48.78,48.84,94585.0,47.4268,47.5142,47.4073,47.4656,94585.0
2024-07-17 15:35:00,48.84,48.92,48.83,48.88,70067.0,47.4656,47.5434,47.4559,47.5045,70067.0
2024-07-17 15:40:00,48.88,48.89,48.85,48.86,48891.0,47.5045,47.5142,47.4754,47.4851,48891.0
2024-07-17 15:45:00,48.87,48.92,48.83,48.91,107901.0,47.4948,47.5434,47.4559,47.5337,107901.0
2024-07-17 15:50:00,48.92,49.0,48.91,48.95,227112.0,47.5434,47.6211,47.5337,47.5725,227112.0
2024-07-17 15:55:00,48.95,48.95,48.87,48.9,441142.0,47.5725,47.5725,47.4948,47.5239,441142.0
2024-07-18 09:30:00,48.77,48.95,48.59,48.87,253018.0,47.3976,47.5725,47.2227,47.4948,253018.0
2024-07-18 09:35:00,48.88,49.07,48.77,49.01,83045.0,47.5045,47.6892,47.3976,47.6308,83045.0
2024-07-18 09:40:00,48.99,49.2,48.96,49.04,90538.0,47.6114,47.8155,47.5823,47.66,90538.0
2024-07-18 09:45:00,49.04,49.14,48.98,49.01,83678.0,47.66,47.7572,47.6017,47.6308,83678.0
2024-07-18 09:50:00,49.01,49.08,48.94,49.07,45461.0,47.6308,47.6989,47.5628,47.6892,45461.0
2024-07-18 09:55:00,49.07,49.22,49.03,49.21,69799.0,47.6892,47.8349,47.6503,47.8252,69799.0
2024-07-18 10:00:00,49.21,49.31,49.15,49.26,129051.0,47.8252,47.9224,47.7669,47.8738,129051.0
2024-07-18 10:05:00,49.26,49.27,49.07,49.1,54927.0,47.8738,47.8835,47.6892,47.7183,54927.0
2024-07-18 10:10:00,49.11,49.12,49.0,49.07,64058.0,47.728,47.7378,47.6211,47.6892,64058.0
2024-07-18 10:15:00,49.06,49.17,49.03,49.13,89096.0,47.6794,47.7863,47.6503,47.7475,89096.0
2024-07-18 10:20:00,49.14,49.31,49.14,49.18,167859.0,47.7572,47.9224,47.7572,47.7961,167859.0
2024-07-18 10:25:00,49.19,49.26,49.15,49.2,69216.0,47.8058,47.8738,47.7669,47.8155,69216.0
2024-07-18 10:30:00,49.22,49.28,49.04,49.04,154048.0,47.8349,47.8933,47.66,47.66,154048.0
2024-07-18 10:35:00,49.04,49.1,49.01,49.05,79612.0,47.66,47.7183,47.6308,47.6697,79612.0
2024-07-18 10:40:00,49.05,49.14,48.98,48.99,112049.0,47.6697,47.7572,47.6017,47.6114,112049.0
2024-07-18 10:45:00,49.01,49.07,48.93,48.97,82475.0,47.6308,47.6892,47.5531,47.592,82475.0
2024-07-18 10:50:00,48.97,48.99,48.9,48.98,43424.0,47.592,47.6114,47.5239,47.6017,43424.0
2024-07-18 10:55:00,48.98,49.01,48.91,48.97,62753.0,47.6017,47.6308,47.5337,47.592,62753.0
2024-07-18 11:00:00,48.96,49.18,48.94,49.18,59685.0,47.5823,47.7961,47.5628,47.7961,59685.0
2024-07-18 11:05:00,49.18,49.29,49.18,49.29,67641.0,47.7961,47.903,47.7961,47.903,67641.0
2024-07-18 11:10:00,49.28,49.3,49.22,49.24,61105.0,47.8933,47.9127,47.8349,47.8544,61105.0
2024-07-18 11:15:00,49.24,49.25,49.1,49.11,102274.0,47.8544,47.8641,47.7183,47.728,102274.0
2024-07-18 11:20:00,49.11,49.28,49.1,49.16,107033.0,47.728,47.8933,47.7183,47.7766,107033.0
2024-07-18 11:25:00,49.18,49.26,49.16,49.23,106909.0,47.7961,47.8738,47.7766,47.8447,106909.0
2024-07-18 11:30:00,49.22,49.31,49.22,49.27,82565.0,47.8349,47.9224,47.8349,47.8835,82565.0
2024-07-18 11:35:00,49.26,49.3,49.19,49.2,60053.0,47.8738,47.9127,47.8058,47.8155,60053.0
2024-07-18 11:40:00,49.2,49.3,49.19,49.22,74576.0,47.8155,47.9127,47.8058,47.8349,74576.0
2024-07-18 11:45:00,49.22,49.27,49.19,49.2,51662.0,47.8349,47.8835,47.8058,47.8155,51662.0
2024-07-18 11:50:00,49.2,49.25,49.17,49.23,73508.0,47.8155,47.8641,47.7863,47.8447,73508.0
2024-07-18 11:55:00,49.23,49.31,49.22,49.29,63549.0,47.8447,47.9224,47.8349,47.903,63549.0
2024-07-18 12:00:00,49.3,49.34,49.22,49.32,57123.0,47.9127,47.9516,47.8349,47.9321,57123.0
2024-07-18 12:05:00,49.31,49.32,49.25,49.32,47908.0,47.9224,47.9321,47.8641,47.9321,47908.0
2024-07-18 12:10:00,49.32,49.32,49.18,49.18,63388.0,47.9321,47.9321,47.7961,47.7961,63388.0
2024-07-18 12:15:00,49.18,49.19,49.13,49.15,44819.0,47.7961,47.8058,47.7475,47.7669,44819.0
2024-07-18 12:20:00,49.16,49.18,49.1,49.15,37275.0,47.7766,47.7961,47.7183,47.7669,37275.0
2024-07-18 12:25:00,49.16,49.21,49.12,49.21,39069.0,47.7766,47.8252,47.7378,47.8252,39069.0
2024-07-18 12:30:00,49.19,49.2,49.13,49.16,41669.0,47.8058,47.8155,47.7475,47.7766,41669.0
2024-07-18 12:35:00,49.16,49.23,49.13,49.21,60266.0,47.7766,47.8447,47.7475,47.8252,60266.0
2024-07-18 12:40:00,49.21,49.24,49.17,49.22,60021.0,47.8252,47.8544,47.7863,47.8349,60021.0
2024-07-18 12:45:00,49.21,49.3,49.21,49.23,42370.0,47.8252,47.9127,47.8252,47.8447,42370.0
2024-07-18 12:50:00,49.23,49.28,49.22,49.28,27377.0,47.8447,47.8933,47.8349,47.8933,27377.0
2024-07-18 12:55:00,49.28,49.29,49.21,49.23,28223.0,47.8933,47.903,47.8252,47.8447,28223.0
2024-07-18 13:00:00,49.23,49.3,49.21,49.29,55337.0,47.8447,47.9127,47.8252,47.903,55337.0
2024-07-18 13:05:00,49.29,49.32,49.26,49.28,181644.0,47.903,47.9321,47.8738,47.8933,181644.0
2024-07-18 13:10:00,49.27,49.3,49.19,49.19,152479.0,47.8835,47.9127,47.8058,47.8058,152479.0
2024-07-18 13:15:00,49.2,49.24,49.15,49.16,64811.0,47.8155,47.8544,47.7669,47.7766,64811.0
2024-07-18 13:20:00,49.15,49.19,49.13,49.16,33584.0,47.7669,47.8058,47.7475,47.7766,33584.0
2024-07-18 13:25:00,49.15,49.21,49.13,49.14,43372.0,47.7669,47.8252,47.7475,47.7572,43372.0
2024-07-18 13:30:00,49.15,49.15,49.01,49.03,72301.0,47.7669,47.7669,47.6308,47.6503,72301.0
2024-07-18 13:35:00,49.03,49.11,49.01,49.11,40033.0,47.6503,47.728,47.6308,47.728,40033.0
2024-07-18 13:40:00,49.11,49.14,48.95,49.0,62414.0,47.728,47.7572,47.5725,47.6211,62414.0
2024-07-18 13:45:00,49.01,49.06,48.98,49.06,39771.0,47.6308,47.6794,47.6017,47.6794,39771.0
2024-07-18 13:50:00,49.06,49.09,48.93,48.94,99428.0,47.6794,47.7086,47.5531,47.5628,99428.0
2024-07-18 13:55:00,48.94,48.98,48.87,48.98,49011.0,47.5628,47.6017,47.4948,47.6017,49011.0
2024-07-18 14:00:00,48.99,49.0,48.91,48.99,38625.0,47.6114,47.6211,47.5337,47.6114,38625.0
2024-07-18 14:05:00,48.98,49.0,48.89,48.91,32626.0,47.6017,47.6211,47.5142,47.5337,32626.0
2024-07-18 14:10:00,48.91,48.94,48.83,48.88,53497.0,47.5337,47.5628,47.4559,47.5045,53497.0
2024-07-18 14:15:00,48.88,48.88,48.82,48.83,52685.0,47.5045,47.5045,47.4462,47.4559,52685.0
2024-07-18 14:20:00,48.83,48.84,48.7,48.72,144281.0,47.4559,47.4656,47.3296,47.349,144281.0
2024-07-18 14:25:00,48.73,48.79,48.66,48.73,134157.0,47.3587,47.417,47.2907,47.3587,134157.0
2024-07-18 14:30:00,48.73,48.8,48.72,48.75,47090.0,47.3587,47.4268,47.349,47.3782,47090.0
2024-07-18 14:35:00,48.75,48.77,48.68,48.69,75953.0,47.3782,47.3976,47.3101,47.3199,75953.0
2024-07-18 14:40:00,48.69,48.72,48.65,48.67,77588.0,47.3199,47.349,47.281,47.3004,77588.0
2024-07-18 14:45:00,48.67,48.72,48.66,48.66,56544.0,47.3004,47.349,47.2907,47.2907,56544.0
2024-07-18 14:50:00,48.66,48.69,48.63,48.66,73169.0,47.2907,47.3199,47.2615,47.2907,73169.0
2024-07-18 14:55:00,48.66,48.73,48.65,48.71,95176.0,47.2907,47.3587,47.281,47.3393,95176.0
2024-07-18 15:00:00,48.72,48.75,48.61,48.64,112596.0,47.349,47.3782,47.2421,47.2713,112596.0
2024-07-18 15:05:00,48.65,48.7,48.63,48.66,75621.0,47.281,47.3296,47.2615,47.2907,75621.0
2024-07-18 15:10:00,48.65,48.66,48.58,48.63,89090.0,47.281,47.2907,47.2129,47.2615,89090.0
2024-07-18 15:15:00,48.64,48.72,48.64,48.66,72870.0,47.2713,47.349,47.2713,47.2907,72870.0
2024-07-18 15:20:00,48.67,48.68,48.61,48.64,68131.0,47.3004,47.3101,47.2421,47.2713,68131.0
2024-07-18 15:25:00,48.64,48.75,48.63,48.75,97798.0,47.2713,47.3782,47.2615,47.3782,97798.0
2024-07-18 15:30:00,48.74,48.78,48.72,48.76,116292.0,47.3684,47.4073,47.349,47.3879,116292.0
2024-07-18 15:35:00,48.75,48.87,48.74,48.84,99194.0,47.3782,47.4948,47.3684,47.4656,99194.0
2024-07-18 15:40:00,48.85,48.88,48.82,48.86,181708.0,47.4754,47.5045,47.4462,47.4851,181708.0
2024-07-18 15:45:00,48.86,48.89,48.79,48.86,265804.0,47.4851,47.5142,47.417,47.4851,265804.0
2024-07-18 15:50:00,48.86,48.94,48.8,48.8,321906.0,47.4851,47.5628,47.4268,47.4268,321906.0
2024-07-18 15:55:00,48.8,48.84,48.69,48.72,633155.0,47.4268,47.4656,47.3199,47.349,633155.0
2024-07-19 09:30:00,49.48,49.89,48.73,48.78,972756.0,48.0876,48.4861,47.3587,47.4073,972756.0
2024-07-19 09:35:00,48.79,48.88,48.37,48.53,280113.0,47.417,47.5045,47.0089,47.1644,280113.0
2024-07-19 09:40:00,48.53,49.09,48.35,49.07,399273.0,47.1644,47.7086,46.9894,47.6892,399273.0
2024-07-19 09:45:00,49.04,49.53,48.91,49.19,322321.0,47.66,48.1362,47.5337,47.8058,322321.0
2024-07-19 09:50:00,49.21,49.86,49.16,49.84,395931.0,47.8252,48.4569,47.7766,48.4375,395931.0
2024-07-19 09:55:00,49.83,50.23,49.65,50.13,600062.0,48.4278,48.8165,48.2528,48.7193,600062.0
2024-07-19 10:00:00,50.12,50.52,50.11,50.49,379828.0,48.7096,49.0984,48.6999,49.0692,379828.0
2024-07-19 10:05:00,50.48,50.8,50.43,50.77,437866.0,49.0595,49.3705,49.0109,49.3413,437866.0
2024-07-19 10:10:00,50.77,50.94,50.65,50.8,302269.0,49.3413,49.5065,49.2247,49.3705,302269.0
2024-07-19 10:15:00,50.81,50.89,50.64,50.67,285050.0,49.3802,49.4579,49.215,49.2441,285050.0
2024-07-19 10:20:00,50.68,50.7,50.41,50.41,291469.0,49.2539,49.2733,48.9915,48.9915,291469.0
2024-07-19 10:25:00,50.42,50.55,50.3,50.54,301406.0,49.0012,49.1275,48.8845,49.1178,301406.0
2024-07-19 10:30:00,50.53,50.67,50.42,50.64,173706.0,49.1081,49.2441,49.0012,49.215,173706.0
2024-07-19 10:35:00,50.65,50.74,50.6,50.72,259654.0,49.2247,49.3122,49.1761,49.2927,259654.0
2024-07-19 10:40:00,50.71,50.75,50.62,50.69,130750.0,49.283,49.3219,49.1955,49.2636,130750.0
2024-07-19 10:45:00,50.7,50.75,50.52,50.53,144727.0,49.2733,49.3219,49.0984,49.1081,144727.0
2024-07-19 10:50:00,50.52,50.59,50.37,50.39,128438.0,49.0984,49.1664,48.9526,48.972,128438.0
2024-07-19 10:55:00,50.39,50.41,50.3,50.38,90741.0,48.972,48.9915,48.8845,48.9623,90741.0
2024-07-19 11:00:00,50.37,50.47,50.35,50.39,145332.0,48.9526,49.0498,48.9331,48.972,145332.0
2024-07-19 11:05:00,50.4,50.42,50.25,50.36,188480.0,48.9817,49.0012,48.836,48.9429,188480.0
2024-07-19 11:10:00,50.36,50.43,50.26,50.3,191212.0,48.9429,49.0109,48.8457,48.8845,191212.0
2024-07-19 11:15:00,50.3,50.46,50.25,50.41,153904.0,48.8845,49.04,48.836,48.9915,153904.0
2024-07-19 11:20:00,50.41,50.46,50.32,50.32,126599.0,48.9915,49.04,48.904,48.904,126599.0
2024-07-19 11:25:00,50.33,50.35,50.07,50.08,143669.0,48.9137,48.9331,48.661,48.6707,143669.0
2024-07-19 11:30:00,50.09,50.33,50.08,50.32,150689.0,48.6805,48.9137,48.6707,48.904,150689.0
2024-07-19 11:35:00,50.31,50.32,50.17,50.3,82672.0,48.8943,48.904,48.7582,48.8845,82672.0
2024-07-19 11:40:00,50.3,50.33,50.23,50.28,113408.0,48.8845,48.9137,48.8165,48.8651,113408.0
2024-07-19 11:45:00,50.27,50.28,50.17,50.21,99778.0,48.8554,48.8651,48.7582,48.7971,99778.0
2024-07-19 11:50:00,50.21,50.27,49.96,49.98,134648.0,48.7971,48.8554,48.5541,48.5736,134648.0
2024-07-19 11:55:00,49.98,50.2,49.98,50.19,126540.0,48.5736,48.7874,48.5736,48.7776,126540.0
2024-07-19 12:00:00,50.19,50.23,49.98,50.05,78833.0,48.7776,48.8165,48.5736,48.6416,78833.0
2024-07-19 12:05:00,50.05,50.33,50.03,50.32,121806.0,48.6416,48.9137,48.6221,48.904,121806.0
2024-07-19 12:10:00,50.33,50.47,50.32,50.35,94188.0,48.9137,49.0498,48.904,48.9331,94188.0
2024-07-19 12:15:00,50.36,50.44,50.35,50.4,99096.0,48.9429,49.0206,48.9331,48.9817,99096.0
2024-07-19 12:20:00,50.4,50.4,50.15,50.15,87878.0,48.9817,48.9817,48.7388,48.7388,87878.0
2024-07-19 12:25:00,50.14,50.17,50.07,50.11,72336.0,48.729,48.7582,48.661,48.6999,72336.0
2024-07-19 12:30:00,50.11,50.13,50.04,50.05,116712.0,48.6999,48.7193,48.6319,48.6416,116712.0
2024-07-19 12:35:00,50.05,50.15,50.05,50.15,80942.0,48.6416,48.7388,48.6416,48.7388,80942.0
2024-07-19 12:40:00,50.16,50.28,50.14,50.21,58705.0,48.7485,48.8651,48.729,48.7971,58705.0
2024-07-19 12:45:00,50.21,50.23,50.15,50.16,48705.0,48.7971,48.8165,48.7388,48.7485,48705.0
2024-07-19 12:50:00,50.16,50.19,50.13,50.14,58642.0,48.7485,48.7776,48.7193,48.729,58642.0
2024-07-19 12:55:00,50.13,50.26,50.13,50.24,75425.0,48.7193,48.8457,48.7193,48.8262,75425.0
2024-07-19 13:00:00,50.24,50.32,50.21,50.3,95536.0,48.8262,48.904,48.7971,48.8845,95536.0
2024-07-19 13:05:00,50.3,50.33,50.27,50.3,69736.0,48.8845,48.9137,48.8554,48.8845,69736.0
2024-07-19 13:10:00,50.3,50.36,50.23,50.25,129706.0,48.8845,48.9429,48.8165,48.836,129706.0
2024-07-19 13:15:00,50.25,50.26,50.11,50.14,64093.0,48.836,48.8457,48.6999,48.729,64093.0
2024-07-19 13:20:00,50.14,50.18,50.07,50.09,36022.0,48.729,48.7679,48.661,48.6805,36022.0
2024-07-19 13:25:00,50.08,50.13,49.78,49.82,122646.0,48.6707,48.7193,48.3792,48.4181,122646.0
2024-07-19 13:30:00,49.83,50.0,49.79,49.89,117516.0,48.4278,48.593,48.3889,48.4861,117516.0
2024-07-19 13:35:00,49.89,49.94,49.85,49.86,70839.0,48.4861,48.5347,48.4472,48.4569,70839.0
2024-07-19 13:40:00,49.85,49.85,49.72,49.73,100714.0,48.4472,48.4472,48.3209,48.3306,100714.0
2024-07-19 13:45:00,49.73,49.88,49.73,49.84,99151.0,48.3306,48.4764,48.3306,48.4375,99151.0
2024-07-19 13:50:00,49.84,49.84,49.7,49.79,83505.0,48.4375,48.4375,48.3014,48.3889,83505.0
2024-07-19 13:55:00,49.79,50.01,49.78,49.98,96140.0,48.3889,48.6027,48.3792,48.5736,96140.0
2024-07-19 14:00:00,49.98,49.99,49.8,49.81,61997.0,48.5736,48.5833,48.3986,48.4083,61997.0
2024-07-19 14:05:00,49.81,49.85,49.72,49.76,77779.0,48.4083,48.4472,48.3209,48.3597,77779.0
2024-07-19 14:10:00,49.76,49.78,49.7,49.72,76855.0,48.3597,48.3792,48.3014,48.3209,76855.0
2024-07-19 14:15:00,49.71,49.74,49.7,49.71,65711.0,48.3112,48.3403,48.3014,48.3112,65711.0
2024-07-19 14:20:00,49.71,49.78,49.7,49.71,84297.0,48.3112,48.3792,48.3014,48.3112,84297.0
2024-07-19 14:25:00,49.7,49.71,49.62,49.65,134905.0,48.3014,48.3112,48.2237,48.2528,134905.0
2024-07-19 14:30:00,49.65,49.67,49.55,49.56,97906.0,48.2528,48.2723,48.1557,48.1654,97906.0
2024-07-19 14:35:00,49.57,49.58,49.53,49.58,84473.0,48.1751,48.1848,48.1362,48.1848,84473.0
2024-07-19 14:40:00,49.57,49.58,49.49,49.52,126583.0,48.1751,48.1848,48.0973,48.1265,126583.0
2024-07-19 14:45:00,49.52,49.57,49.51,49.53,59908.0,48.1265,48.1751,48.1168,48.1362,59908.0
2024-07-19 14:50:00,49.54,49.68,49.53,49.67,82227.0,48.1459,48.282,48.1362,48.2723,82227.0
2024-07-19 14:55:00,49.67,49.71,49.63,49.65,44771.0,48.2723,48.3112,48.2334,48.2528,44771.0
2024-07-19 15:00:00,49.65,49.69,49.62,49.66,80920.0,48.2528,48.2917,48.2237,48.2626,80920.0
2024-07-19 15:05:00,49.66,49.67,49.58,49.62,64706.0,48.2626,48.2723,48.1848,48.2237,64706.0
2024-07-19 15:10:00,49.62,49.64,49.59,49.59,64331.0,48.2237,48.2431,48.1945,48.1945,64331.0
2024-07-19 15:15:00,49.59,49.6,49.57,49.59,111998.0,48.1945,48.2042,48.1751,48.1945,111998.0
2024-07-19 15:20:00,49.59,49.63,49.56,49.57,84097.0,48.1945,48.2334,48.1654,48.1751,84097.0
2024-07-19 15:25:00,49.59,49.6,49.53,49.55,80073.0,48.1945,48.2042,48.1362,48.1557,80073.0
2024-07-19 15:30:00,49.56,49.65,49.55,49.62,112026.0,48.1654,48.2528,48.1557,48.2237,112026.0
2024-07-19 15:35:00,49.62,49.63,49.53,49.55,147583.0,48.2237,48.2334,48.1362,48.1557,147583.0
2024-07-19 15:40:00,49.55,49.64,49.55,49.58,158956.0,48.1557,48.2431,48.1557,48.1848,158956.0
2024-07-19 15:45:00,49.59,49.85,49.58,49.83,221191.0,48.1945,48.4472,48.1848,48.4278,221191.0
2024-07-19 15:50:00,49.82,49.88,49.72,49.72,253925.0,48.4181,48.4764,48.3209,48.3209,253925.0
2024-07-19 15:55:00,49.72,49.78,49.66,49.68,777139.0,48.3209,48.3792,48.2626,48.282,777139.0
2024-07-22 09:30:00,49.34,49.93,49.27,49.92,378249.0,47.9516,48.525,47.8835,48.5152,378249.0
2024-07-22 09:35:00,49.92,50.13,49.86,50.01,195542.0,48.5152,48.7193,48.4569,48.6027,195542.0
2024-07-22 09:40:00,50.01,50.21,49.89,49.94,130607.0,48.6027,48.7971,48.4861,48.5347,130607.0
2024-07-22 09:45:00,49.94,49.96,49.68,49.77,135808.0,48.5347,48.5541,48.282,48.3695,135808.0
2024-07-22 09:50:00,49.77,49.81,49.63,49.64,98906.0,48.3695,48.4083,48.2334,48.2431,98906.0
2024-07-22 09:55:00,49.61,49.72,49.28,49.32,218832.0,48.214,48.3209,47.8933,47.9321,218832.0
2024-07-22 10:00:00,49.32,49.65,49.3,49.52,173077.0,47.9321,48.2528,47.9127,48.1265,173077.0
2024-07-22 10:05:00,49.52,49.6,49.32,49.55,198341.0,48.1265,48.2042,47.9321,48.1557,198341.0
2024-07-22 10:10:00,49.55,49.73,49.55,49.68,126285.0,48.1557,48.3306,48.1557,48.282,126285.0
2024-07-22 10:15:00,49.68,49.7,49.59,49.7,107026.0,48.282,48.3014,48.1945,48.3014,107026.0
2024-07-22 10:20:00,49.7,49.87,49.69,49.8,115648.0,48.3014,48.4666,48.2917,48.3986,115648.0
2024-07-22 10:25:00,49.81,49.84,49.73,49.8,114397.0,48.4083,48.4375,48.3306,48.3986,114397.0
2024-07-22 10:30:00,49.8,49.86,49.75,49.8,67056.0,48.3986,48.4569,48.35,48.3986,67056.0
2024-07-22 10:35:00,49.8,49.92,49.76,49.89,174391.0,48.3986,48.5152,48.3597,48.4861,174391.0
2024-07-22 10:40:00,49.89,50.03,49.89,50.02,88296.0,48.4861,48.6221,48.4861,48.6124,88296.0
2024-07-22 10:45:00,50.01,50.04,49.9,50.04,87736.0,48.6027,48.6319,48.4958,48.6319,87736.0
2024-07-22 10:50:00,50.04,50.19,50.03,50.16,143902.0,48.6319,48.7776,48.6221,48.7485,143902.0
2024-07-22 10:55:00,50.17,50.39,50.15,50.35,275709.0,48.7582,48.972,48.7388,48.9331,275709.0
2024-07-22 11:00:00,50.35,50.52,50.28,50.52,150193.0,48.9331,49.0984,48.8651,49.0984,150193.0
2024-07-22 11:05:00,50.52,50.52,50.3,50.37,132281.0,49.0984,49.0984,48.8845,48.9526,132281.0
2024-07-22 11:10:00,50.37,50.48,50.37,50.41,136420.0,48.9526,49.0595,48.9526,48.9915,136420.0
2024-07-22 11:15:00,50.4,50.41,50.12,50.19,124387.0,48.9817,48.9915,48.7096,48.7776,124387.0
2024-07-22 11:20:00,50.19,50.19,50.02,50.03,76051.0,48.7776,48.7776,48.6124,48.6221,76051.0
2024-07-22 11:25:00,50.02,50.21,49.98,50.05,97547.0,48.6124,48.7971,48.5736,48.6416,97547.0
2024-07-22 11:30:00,50.05,50.12,50.01,50.04,88466.0,48.6416,48.7096,48.6027,48.6319,88466.0
2024-07-22 11:35:00,50.04,50.08,50.01,50.05,87750.0,48.6319,48.6707,48.6027,48.6416,87750.0
2024-07-22 11:40:00,50.04,50.16,50.01,50.15,94228.0,48.6319,48.7485,48.6027,48.7388,94228.0
2024-07-22 11:45:00,50.14,50.14,49.99,50.01,73098.0,48.729,48.729,48.5833,48.6027,73098.0
2024-07-22 11:50:00,50.01,50.01,49.84,49.87,66104.0,48.6027,48.6027,48.4375,48.4666,66104.0
2024-07-22 11:55:00,49.88,49.97,49.86,49.92,54210.0,48.4764,48.5638,48.4569,48.5152,54210.0
2024-07-22 12:00:00,49.92,49.96,49.88,49.88,60767.0,48.5152,48.5541,48.4764,48.4764,60767.0
2024-07-22 12:05:00,49.89,49.95,49.85,49.87,48567.0,48.4861,48.5444,48.4472,48.4666,48567.0
2024-07-22 12:10:00,49.87,49.91,49.81,49.85,50880.0,48.4666,48.5055,48.4083,48.4472,50880.0
2024-07-22 12:15:00,49.86,50.02,49.85,49.99,83739.0,48.4569,48.6124,48.4472,48.5833,83739.0
2024-07-22 12:20:00,49.99,50.0,49.84,49.87,65028.0,48.5833,48.593,48.4375,48.4666,65028.0
2024-07-22 12:25:00,49.87,49.97,49.87,49.95,69929.0,48.4666,48.5638,48.4666,48.5444,69929.0
2024-07-22 12:30:00,49.95,50.03,49.92,49.94,202952.0,48.5444,48.6221,48.5152,48.5347,202952.0
2024-07-22 12:35:00,49.94,50.01,49.92,50.01,52082.0,48.5347,48.6027,48.5152,48.6027,52082.0
2024-07-22 12:40:00,50.01,50.01,49.95,49.98,44126.0,48.6027,48.6027,48.5444,48.5736,44126.0
2024-07-22 12:45:00,49.97,49.98,49.91,49.93,56326.0,48.5638,48.5736,48.5055,48.525,56326.0
2024-07-22 12:50:00,49.93,49.99,49.91,49.98,80727.0,48.525,48.5833,48.5055,48.5736,80727.0
2024-07-22 12:55:00,49.97,49.99,49.92,49.96,72264.0,48.5638,48.5833,48.5152,48.5541,72264.0
2024-07-22 13:00:00,49.96,50.01,49.93,50.0,120425.0,48.5541,48.6027,48.525,48.593,120425.0
2024-07-22 13:05:00,50.0,50.11,50.0,50.06,47483.0,48.593,48.6999,48.593,48.6513,47483.0
2024-07-22 13:10:00,50.07,50.07,49.93,49.93,94367.0,48.661,48.661,48.525,48.525,94367.0
2024-07-22 13:15:00,49.94,49.98,49.92,49.96,69383.0,48.5347,48.5736,48.5152,48.5541,69383.0
2024-07-22 13:20:00,49.96,49.97,49.93,49.94,33233.0,48.5541,48.5638,48.525,48.5347,33233.0
2024-07-22 13:25:00,49.95,50.0,49.94,49.95,52853.0,48.5444,48.593,48.5347,48.5444,52853.0
2024-07-22 13:30:00,49.94,49.98,49.92,49.97,71595.0,48.5347,48.5736,48.5152,48.5638,71595.0
2024-07-22 13:35:00,49.97,49.97,49.91,49.93,53720.0,48.5638,48.5638,48.5055,48.525,53720.0
2024-07-22 13:40:00,49.93,50.02,49.92,49.99,62590.0,48.525,48.6124,48.5152,48.5833,62590.0
2024-07-22 13:45:00,50.0,50.0,49.81,49.82,50596.0,48.593,48.593,48.4083,48.4181,50596.0
2024-07-22 13:50:00,49.81,49.83,49.76,49.8,41367.0,48.4083,48.4278,48.3597,48.3986,41367.0
2024-07-22 13:55:00,49.81,49.83,49.73,49.74,33490.0,48.4083,48.4278,48.3306,48.3403,33490.0
2024-07-22 14:00:00,49.74,49.75,49.53,49.53,50419.0,48.3403,48.35,48.1362,48.1362,50419.0
2024-07-22 14:05:00,49.53,49.61,49.51,49.57,42713.0,48.1362,48.214,48.1168,48.1751,42713.0
2024-07-22 14:10:00,49.58,49.62,49.52,49.58,52177.0,48.1848,48.2237,48.1265,48.1848,52177.0
2024-07-22 14:15:00,49.57,49.59,49.53,49.54,51012.0,48.1751,48.1945,48.1362,48.1459,51012.0
2024-07-22 14:20:00,49.53,49.55,49.49,49.55,62929.0,48.1362,48.1557,48.0973,48.1557,62929.0
2024-07-22 14:25:00,49.54,49.62,49.53,49.58,52725.0,48.1459,48.2237,48.1362,48.1848,52725.0
2024-07-22 14:30:00,49.57,49.63,49.51,49.52,38324.0,48.1751,48.2334,48.1168,48.1265,38324.0
2024-07-22 14:35:00,49.51,49.62,49.5,49.55,40844.0,48.1168,48.2237,48.1071,48.1557,40844.0
2024-07-22 14:40:00,49.55,49.57,49.48,49.53,94435.0,48.1557,48.1751,48.0876,48.1362,94435.0
2024-07-22 14:45:00,49.52,49.55,49.51,49.52,90141.0,48.1265,48.1557,48.1168,48.1265,90141.0
2024-07-22 14:50:00,49.52,49.55,49.49,49.54,58240.0,48.1265,48.1557,48.0973,48.1459,58240.0
2024-07-22 14:55:00,49.54,49.58,49.54,49.56,37619.0,48.1459,48.1848,48.1459,48.1654,37619.0
2024-07-22 15:00:00,49.56,49.56,49.45,49.51,95359.0,48.1654,48.1654,48.0585,48.1168,95359.0
2024-07-22 15:05:00,49.5,49.53,49.47,49.51,59826.0,48.1071,48.1362,48.0779,48.1168,59826.0
2024-07-22 15:10:00,49.51,49.51,49.43,49.48,66779.0,48.1168,48.1168,48.039,48.0876,66779.0
2024-07-22 15:15:00,49.48,49.5,49.44,49.45,41984.0,48.0876,48.1071,48.0487,48.0585,41984.0
2024-07-22 15:20:00,49.45,49.48,49.4,49.41,65493.0,48.0585,48.0876,48.0099,48.0196,65493.0
2024-07-22 15:25:00,49.41,49.46,49.38,49.4,62552.0,48.0196,48.0682,47.9904,48.0099,62552.0
2024-07-22 15:30:00,49.4,49.46,49.38,49.41,81746.0,48.0099,48.0682,47.9904,48.0196,81746.0
2024-07-22 15:35:00,49.42,49.46,49.39,49.42,114909.0,48.0293,48.0682,48.0002,48.0293,114909.0
2024-07-22 15:40:00,49.41,49.44,49.37,49.39,125670.0,48.0196,48.0487,47.9807,48.0002,125670.0
2024-07-22 15:45:00,49.39,49.42,49.35,49.36,132494.0,48.0002,48.0293,47.9613,47.971,132494.0
2024-07-22 15:50:00,49.36,49.38,49.23,49.28,319481.0,47.971,47.9904,47.8447,47.8933,319481.0
2024-07-22 15:55:00,49.29,49.45,49.28,49.44,758131.0,47.903,48.0585,47.8933,48.0487,758131.0
2024-07-23 09:30:00,49.29,49.7,49.27,49.41,352067.0,47.903,48.3014,47.8835,48.0196,352067.0
2024-07-23 09:35:00,49.41,49.63,49.34,49.39,269826.0,48.0196,48.2334,47.9516,48.0002,269826.0
2024-07-23 09:40:00,49.35,49.52,49.34,49.38,90469.0,47.9613,48.1265,47.9516,47.9904,90469.0
2024-07-23 09:45:00,49.38,49.66,49.34,49.59,111195.0,47.9904,48.2626,47.9516,48.1945,111195.0
2024-07-23 09:50:00,49.59,49.69,49.51,49.59,75361.0,48.1945,48.2917,48.1168,48.1945,75361.0
2024-07-23 09:55:00,49.59,49.62,49.48,49.55,131994.0,48.1945,48.2237,48.0876,48.1557,131994.0
2024-07-23 10:00:00,49.55,49.86,49.51,49.82,100758.0,48.1557,48.4569,48.1168,48.4181,100758.0
2024-07-23 10:05:00,49.82,49.93,49.72,49.77,94273.0,48.4181,48.525,48.3209,48.3695,94273.0
2024-07-23 10:10:00,49.76,49.93,49.76,49.91,40481.0,48.3597,48.525,48.3597,48.5055,40481.0
2024-07-23 10:15:00,49.91,49.92,49.73,49.79,37122.0,48.5055,48.5152,48.3306,48.3889,37122.0
2024-07-23 10:20:00,49.79,49.83,49.59,49.62,65222.0,48.3889,48.4278,48.1945,48.2237,65222.0
2024-07-23 10:25:00,49.62,49.72,49.6,49.71,44640.0,48.2237,48.3209,48.2042,48.3112,44640.0
2024-07-23 10:30:00,49.7,49.86,49.67,49.82,53924.0,48.3014,48.4569,48.2723,48.4181,53924.0
2024-07-23 10:35:00,49.82,49.83,49.71,49.76,46330.0,48.4181,48.4278,48.3112,48.3597,46330.0
2024-07-23 10:40:00,49.76,49.76,49.55,49.63,110654.0,48.3597,48.3597,48.1557,48.2334,110654.0
2024-07-23 10:45:00,49.63,49.63,49.43,49.5,83126.0,48.2334,48.2334,48.039,48.1071,83126.0
2024-07-23 10:50:00,49.5,49.53,49.37,49.39,86560.0,48.1071,48.1362,47.9807,48.0002,86560.0
2024-07-23 10:55:00,49.39,49.49,49.35,49.39,131037.0,48.0002,48.0973,47.9613,48.0002,131037.0
2024-07-23 11:00:00,49.38,49.39,49.25,49.37,87072.0,47.9904,48.0002,47.8641,47.9807,87072.0
2024-07-23 11:05:00,49.37,49.37,49.05,49.07,149909.0,47.9807,47.9807,47.6697,47.6892,149909.0
2024-07-23 11:10:00,49.08,49.08,48.84,48.88,204231.0,47.6989,47.6989,47.4656,47.5045,204231.0
2024-07-23 11:15:00,48.87,49.06,48.8,49.03,189259.0,47.4948,47.6794,47.4268,47.6503,189259.0
2024-07-23 11:20:00,49.03,49.09,48.96,48.98,81406.0,47.6503,47.7086,47.5823,47.6017,81406.0
2024-07-23 11:25:00,48.98,49.06,48.92,48.98,94809.0,47.6017,47.6794,47.5434,47.6017,94809.0
2024-07-23 11:30:00,48.97,49.03,48.92,49.01,112174.0,47.592,47.6503,47.5434,47.6308,112174.0
2024-07-23 11:35:00,49.01,49.01,48.92,48.92,81548.0,47.6308,47.6308,47.5434,47.5434,81548.0
2024-07-23 11:40:00,48.91,48.93,48.74,48.74,96213.0,47.5337,47.5531,47.3684,47.3684,96213.0
2024-07-23 11:45:00,48.74,48.78,48.65,48.78,94002.0,47.3684,47.4073,47.281,47.4073,94002.0
2024-07-23 11:50:00,48.78,48.93,48.74,48.93,108615.0,47.4073,47.5531,47.3684,47.5531,108615.0
2024-07-23 11:55:00,48.93,49.04,48.92,48.98,87621.0,47.5531,47.66,47.5434,47.6017,87621.0
2024-07-23 12:00:00,48.99,49.12,48.99,49.03,85113.0,47.6114,47.7378,47.6114,47.6503,85113.0
2024-07-23 12:05:00,49.04,49.06,48.95,49.05,116428.0,47.66,47.6794,47.5725,47.6697,116428.0
2024-07-23 12:10:00,49.05,49.05,48.97,49.0,75270.0,47.6697,47.6697,47.592,47.6211,75270.0
2024-07-23 12:15:00,49.0,49.03,48.92,48.93,60606.0,47.6211,47.6503,47.5434,47.5531,60606.0
2024-07-23 12:20:00,48.94,48.95,48.81,48.83,72331.0,47.5628,47.5725,47.4365,47.4559,72331.0
2024-07-23 12:25:00,48.83,48.86,48.77,48.84,178158.0,47.4559,47.4851,47.3976,47.4656,178158.0
2024-07-23 12:30:00,48.84,48.9,48.82,48.88,121180.0,47.4656,47.5239,47.4462,47.5045,121180.0
2024-07-23 12:35:00,48.88,48.94,48.88,48.92,51297.0,47.5045,47.5628,47.5045,47.5434,51297.0
2024-07-23 12:40:00,48.93,48.99,48.92,48.98,36307.0,47.5531,47.6114,47.5434,47.6017,36307.0
2024-07-23 12:45:00,48.98,49.02,48.91,49.01,81414.0,47.6017,47.6406,47.5337,47.6308,81414.0
2024-07-23 12:50:00,49.0,49.05,48.98,49.0,33437.0,47.6211,47.6697,47.6017,47.6211,33437.0
2024-07-23 12:55:00,49.0,49.04,48.97,49.02,36060.0,47.6211,47.66,47.592,47.6406,36060.0
2024-07-23 13:00:00,49.03,49.06,48.98,49.04,72142.0,47.6503,47.6794,47.6017,47.66,72142.0
2024-07-23 13:05:00,49.03,49.08,48.96,49.07,42479.0,47.6503,47.6989,47.5823,47.6892,42479.0
2024-07-23 13:10:00,49.08,49.2,49.07,49.2,60165.0,47.6989,47.8155,47.6892,47.8155,60165.0
2024-07-23 13:15:00,49.2,49.24,49.17,49.24,40986.0,47.8155,47.8544,47.7863,47.8544,40986.0
2024-07-23 13:20:00,49.24,49.26,49.22,49.23,58051.0,47.8544,47.8738,47.8349,47.8447,58051.0
2024-07-23 13:25:00,49.21,49.22,49.17,49.2,40309.0,47.8252,47.8349,47.7863,47.8155,40309.0
2024-07-23 13:30:00,49.2,49.2,49.06,49.06,39957.0,47.8155,47.8155,47.6794,47.6794,39957.0
2024-07-23 13:35:00,49.05,49.1,49.04,49.06,36356.0,47.6697,47.7183,47.66,47.6794,36356.0
2024-07-23 13:40:00,49.05,49.05,48.94,49.0,57720.0,47.6697,47.6697,47.5628,47.6211,57720.0
2024-07-23 13:45:00,49.0,49.03,48.97,49.01,34267.0,47.6211,47.6503,47.592,47.6308,34267.0
2024-07-23 13:50:00,49.0,49.11,48.98,49.1,74984.0,47.6211,47.728,47.6017,47.7183,74984.0
2024-07-23 13:55:00,49.09,49.21,49.09,49.18,78114.0,47.7086,47.8252,47.7086,47.7961,78114.0
2024-07-23 14:00:00,49.18,49.21,49.16,49.21,33810.0,47.7961,47.8252,47.7766,47.8252,33810.0
2024-07-23 14:05:00,49.21,49.3,49.2,49.28,74814.0,47.8252,47.9127,47.8155,47.8933,74814.0
2024-07-23 14:10:00,49.28,49.33,49.24,49.25,62031.0,47.8933,47.9418,47.8544,47.8641,62031.0
2024-07-23 14:15:00,49.26,49.31,49.24,49.28,39104.0,47.8738,47.9224,47.8544,47.8933,39104.0
2024-07-23 14:20:00,49.28,49.29,49.16,49.16,30409.0,47.8933,47.903,47.7766,47.7766,30409.0
2024-07-23 14:25:00,49.16,49.18,49.1,49.16,43244.0,47.7766,47.7961,47.7183,47.7766,43244.0
2024-07-23 14:30:00,49.15,49.18,49.13,49.18,32649.0,47.7669,47.7961,47.7475,47.7961,32649.0
2024-07-23 14:35:00,49.18,49.18,49.12,49.15,48441.0,47.7961,47.7961,47.7378,47.7669,48441.0
2024-07-23 14:40:00,49.14,49.18,49.14,49.16,44232.0,47.7572,47.7961,47.7572,47.7766,44232.0
2024-07-23 14:45:00,49.16,49.23,49.14,49.15,78691.0,47.7766,47.8447,47.7572,47.7669,78691.0
2024-07-23 14:50:00,49.14,49.25,49.14,49.24,111594.0,47.7572,47.8641,47.7572,47.8544,111594.0
2024-07-23 14:55:00,49.24,49.31,49.24,49.3,67313.0,47.8544,47.9224,47.8544,47.9127,67313.0
2024-07-23 15:00:00,49.3,49.34,49.27,49.28,68600.0,47.9127,47.9516,47.8835,47.8933,68600.0
2024-07-23 15:05:00,49.28,49.28,49.25,49.27,74651.0,47.8933,47.8933,47.8641,47.8835,74651.0
2024-07-23 15:10:00,49.26,49.28,49.25,49.26,40223.0,47.8738,47.8933,47.8641,47.8738,40223.0
2024-07-23 15:15:00,49.26,49.27,49.19,49.21,147528.0,47.8738,47.8835,47.8058,47.8252,147528.0
2024-07-23 15:20:00,49.2,49.2,49.14,49.15,54508.0,47.8155,47.8155,47.7572,47.7669,54508.0
2024-07-23 15:25:00,49.15,49.24,49.14,49.23,155958.0,47.7669,47.8544,47.7572,47.8447,155958.0
2024-07-23 15:30:00,49.23,49.23,49.17,49.18,84013.0,47.8447,47.8447,47.7863,47.7961,84013.0
2024-07-23 15:35:00,49.18,49.24,49.14,49.22,97180.0,47.7961,47.8544,47.7572,47.8349,97180.0
2024-07-23 15:40:00,49.21,49.26,49.17,49.18,153644.0,47.8252,47.8738,47.7863,47.7961,153644.0
2024-07-23 15:45:00,49.18,49.18,49.06,49.12,201512.0,47.7961,47.7961,47.6794,47.7378,201512.0
2024-07-23 15:50:00,49.11,49.12,49.07,49.09,299998.0,47.728,47.7378,47.6892,47.7086,299998.0
2024-07-23 15:55:00,49.08,49.1,49.01,49.06,501110.0,47.6989,47.7183,47.6308,47.6794,501110.0
2024-07-24 09:30:00,49.1,49.18,48.83,48.96,322229.0,47.7183,47.7961,47.4559,47.5823,322229.0
2024-07-24 09:35:00,48.96,49.14,48.75,49.13,43260.0,47.5823,47.7572,47.3782,47.7475,43260.0
2024-07-24 09:40:00,49.13,49.15,48.87,48.94,64642.0,47.7475,47.7669,47.4948,47.5628,64642.0
2024-07-24 09:45:00,48.95,49.02,48.71,48.73,174713.0,47.5725,47.6406,47.3393,47.3587,174713.0
2024-07-24 09:50:00,48.73,48.78,48.48,48.48,148118.0,47.3587,47.4073,47.1158,47.1158,148118.0
2024-07-24 09:55:00,48.48,48.5,48.15,48.2,179035.0,47.1158,47.1352,46.795,46.8436,179035.0
2024-07-24 10:00:00,48.19,48.38,48.19,48.25,126738.0,46.8339,47.0186,46.8339,46.8922,126738.0
2024-07-24 10:05:00,48.27,48.3,47.94,47.99,155589.0,46.9117,46.9408,46.591,46.6396,155589.0
2024-07-24 10:10:00,47.99,48.02,47.86,47.94,67747.0,46.6396,46.6687,46.5132,46.591,67747.0
2024-07-24 10:15:00,47.94,48.03,47.91,47.93,70073.0,46.591,46.6784,46.5618,46.5812,70073.0
2024-07-24 10:20:00,47.92,48.02,47.87,48.0,84478.0,46.5715,46.6687,46.5229,46.6493,84478.0
2024-07-24 10:25:00,48.0,48.2,47.99,48.2,50050.0,46.6493,46.8436,46.6396,46.8436,50050.0
2024-07-24 10:30:00,48.18,48.41,48.14,48.27,70866.0,46.8242,47.0477,46.7853,46.9117,70866.0
2024-07-24 10:35:00,48.27,48.38,48.23,48.32,47170.0,46.9117,47.0186,46.8728,46.9603,47170.0
2024-07-24 10:40:00,48.33,48.46,48.32,48.46,58090.0,46.97,47.0963,46.9603,47.0963,58090.0
2024-07-24 10:45:00,48.44,48.44,48.26,48.34,34744.0,47.0769,47.0769,46.902,46.9797,34744.0
2024-07-24 10:50:00,48.35,48.5,48.33,48.38,25025.0,46.9894,47.1352,46.97,47.0186,25025.0
2024-07-24 10:55:00,48.37,48.49,48.25,48.25,45867.0,47.0089,47.1255,46.8922,46.8922,45867.0
2024-07-24 11:00:00,48.26,48.28,48.13,48.13,55916.0,46.902,46.9214,46.7756,46.7756,55916.0
2024-07-24 11:05:00,48.13,48.13,47.99,48.12,46450.0,46.7756,46.7756,46.6396,46.7659,46450.0
2024-07-24 11:10:00,48.12,48.24,48.1,48.21,51616.0,46.7659,46.8825,46.7465,46.8534,51616.0
2024-07-24 11:15:00,48.22,48.36,48.22,48.27,36727.0,46.8631,46.9991,46.8631,46.9117,36727.0
2024-07-24 11:20:00,48.26,48.3,48.19,48.22,118337.0,46.902,46.9408,46.8339,46.8631,118337.0
2024-07-24 11:25:00,48.22,48.38,48.22,48.36,67385.0,46.8631,47.0186,46.8631,46.9991,67385.0
2024-07-24 11:30:00,48.37,48.48,48.32,48.46,48113.0,47.0089,47.1158,46.9603,47.0963,48113.0
2024-07-24 11:35:00,48.44,48.46,48.31,48.36,89670.0,47.0769,47.0963,46.9505,46.9991,89670.0
2024-07-24 11:40:00,48.36,48.39,48.29,48.32,33958.0,46.9991,47.0283,46.9311,46.9603,33958.0
2024-07-24 11:45:00,48.31,48.31,48.24,48.28,30510.0,46.9505,46.9505,46.8825,46.9214,30510.0
2024-07-24 11:50:00,48.27,48.34,48.24,48.31,41309.0,46.9117,46.9797,46.8825,46.9505,41309.0
2024-07-24 11:55:00,48.31,48.38,48.28,48.34,34007.0,46.9505,47.0186,46.9214,46.9797,34007.0
2024-07-24 12:00:00,48.35,48.43,48.34,48.39,41468.0,46.9894,47.0672,46.9797,47.0283,41468.0
2024-07-24 12:05:00,48.39,48.43,48.33,48.41,73276.0,47.0283,47.0672,46.97,47.0477,73276.0
2024-07-24 12:10:00,48.41,48.49,48.39,48.46,52025.0,47.0477,47.1255,47.0283,47.0963,52025.0
2024-07-24 12:15:00,48.47,48.57,48.46,48.55,44177.0,47.106,47.2032,47.0963,47.1838,44177.0
2024-07-24 12:20:00,48.55,48.57,48.51,48.55,39956.0,47.1838,47.2032,47.1449,47.1838,39956.0
2024-07-24 12:25:00,48.55,48.57,48.49,48.55,57209.0,47.1838,47.2032,47.1255,47.1838,57209.0
2024-07-24 12:30:00,48.55,48.58,48.51,48.51,44184.0,47.1838,47.2129,47.1449,47.1449,44184.0
2024-07-24 12:35:00,48.51,48.51,48.42,48.46,52019.0,47.1449,47.1449,47.0575,47.0963,52019.0
2024-07-24 12:40:00,48.45,48.47,48.38,48.38,38360.0,47.0866,47.106,47.0186,47.0186,38360.0
2024-07-24 12:45:00,48.39,48.43,48.35,48.4,53611.0,47.0283,47.0672,46.9894,47.038,53611.0
2024-07-24 12:50:00,48.4,48.4,48.3,48.3,14717.0,47.038,47.038,46.9408,46.9408,14717.0
2024-07-24 12:55:00,48.3,48.32,48.25,48.27,24390.0,46.9408,46.9603,46.8922,46.9117,24390.0
2024-07-24 13:00:00,48.27,48.41,48.26,48.4,38459.0,46.9117,47.0477,46.902,47.038,38459.0
2024-07-24 13:05:00,48.41,48.49,48.39,48.48,16976.0,47.0477,47.1255,47.0283,47.1158,16976.0
2024-07-24 13:10:00,48.48,48.53,48.46,48.48,19484.0,47.1158,47.1644,47.0963,47.1158,19484.0
2024-07-24 13:15:00,48.48,48.53,48.46,48.48,29409.0,47.1158,47.1644,47.0963,47.1158,29409.0
2024-07-24 13:20:00,48.47,48.48,48.42,48.43,21602.0,47.106,47.1158,47.0575,47.0672,21602.0
2024-07-24 13:25:00,48.43,48.51,48.42,48.48,40519.0,47.0672,47.1449,47.0575,47.1158,40519.0
2024-07-24 13:30:00,48.48,48.52,48.47,48.5,48867.0,47.1158,47.1546,47.106,47.1352,48867.0
2024-07-24 13:35:00,48.5,48.56,48.49,48.55,42746.0,47.1352,47.1935,47.1255,47.1838,42746.0
2024-07-24 13:40:00,48.56,48.57,48.48,48.51,44120.0,47.1935,47.2032,47.1158,47.1449,44120.0
2024-07-24 13:45:00,48.51,48.54,48.43,48.44,64751.0,47.1449,47.1741,47.0672,47.0769,64751.0
2024-07-24 13:50:00,48.44,48.47,48.39,48.4,39231.0,47.0769,47.106,47.0283,47.038,39231.0
2024-07-24 13:55:00,48.4,48.42,48.33,48.34,33641.0,47.038,47.0575,46.97,46.9797,33641.0
2024-07-24 14:00:00,48.35,48.42,48.33,48.36,51240.0,46.9894,47.0575,46.97,46.9991,51240.0
2024-07-24 14:05:00,48.37,48.45,48.35,48.37,32587.0,47.0089,47.0866,46.9894,47.0089,32587.0
2024-07-24 14:10:00,48.38,48.4,48.24,48.26,38551.0,47.0186,47.038,46.8825,46.902,38551.0
2024-07-24 14:15:00,48.26,48.41,48.24,48.36,62777.0,46.902,47.0477,46.8825,46.9991,62777.0
2024-07-24 14:20:00,48.36,48.37,48.28,48.36,49000.0,46.9991,47.0089,46.9214,46.9991,49000.0
2024-07-24 14:25:00,48.36,48.41,48.35,48.39,58994.0,46.9991,47.0477,46.9894,47.0283,58994.0
2024-07-24 14:30:00,48.39,48.39,48.31,48.32,46863.0,47.0283,47.0283,46.9505,46.9603,46863.0
2024-07-24 14:35:00,48.32,48.32,48.26,48.3,39002.0,46.9603,46.9603,46.902,46.9408,39002.0
2024-07-24 14:40:00,48.3,48.31,48.18,48.2,59416.0,46.9408,46.9505,46.8242,46.8436,59416.0
2024-07-24 14:45:00,48.2,48.29,48.19,48.27,103886.0,46.8436,46.9311,46.8339,46.9117,103886.0
2024-07-24 14:50:00,48.27,48.27,48.13,48.25,49514.0,46.9117,46.9117,46.7756,46.8922,49514.0
2024-07-24 14:55:00,48.25,48.38,48.24,48.36,64904.0,46.8922,47.0186,46.8825,46.9991,64904.0
2024-07-24 15:00:00,48.36,48.36,48.27,48.29,50907.0,46.9991,46.9991,46.9117,46.9311,50907.0
2024-07-24 15:05:00,48.29,48.31,48.24,48.29,84761.0,46.9311,46.9505,46.8825,46.9311,84761.0
2024-07-24 15:10:00,48.29,48.31,48.26,48.3,45574.0,46.9311,46.9505,46.902,46.9408,45574.0
2024-07-24 15:15:00,48.3,48.33,48.27,48.32,42770.0,46.9408,46.97,46.9117,46.9603,42770.0
2024-07-24 15:20:00,48.32,48.33,48.27,48.29,57912.0,46.9603,46.97,46.9117,46.9311,57912.0
2024-07-24 15:25:00,48.29,48.3,48.24,48.28,78867.0,46.9311,46.9408,46.8825,46.9214,78867.0
2024-07-24 15:30:00,48.28,48.31,48.25,48.31,87838.0,46.9214,46.9505,46.8922,46.9505,87838.0
2024-07-24 15:35:00,48.3,48.33,48.17,48.18,79399.0,46.9408,46.97,46.8145,46.8242,79399.0
2024-07-24 15:40:00,48.18,48.21,48.06,48.06,131841.0,46.8242,46.8534,46.7076,46.7076,131841.0
2024-07-24 15:45:00,48.06,48.09,48.01,48.06,207513.0,46.7076,46.7367,46.659,46.7076,207513.0
2024-07-24 15:50:00,48.06,48.09,47.95,47.98,308484.0,46.7076,46.7367,46.6007,46.6298,308484.0
2024-07-24 15:55:00,47.98,48.07,47.94,48.04,586705.0,46.6298,46.7173,46.591,46.6881,586705.0
2024-07-25 09:30:00,47.73,48.14,47.69,48.01,211476.0,46.3869,46.7853,46.348,46.659,211476.0
2024-07-25 09:35:00,48.04,48.17,47.95,47.99,107373.0,46.6881,46.8145,46.6007,46.6396,107373.0
2024-07-25 09:40:00,47.96,48.07,47.84,48.02,181758.0,46.6104,46.7173,46.4938,46.6687,181758.0
2024-07-25 09:45:00,47.99,48.07,47.85,48.02,159769.0,46.6396,46.7173,46.5035,46.6687,159769.0
2024-07-25 09:50:00,48.03,48.12,47.99,48.08,44242.0,46.6784,46.7659,46.6396,46.727,44242.0
2024-07-25 09:55:00,48.09,48.19,48.01,48.06,80085.0,46.7367,46.8339,46.659,46.7076,80085.0
2024-07-25 10:00:00,48.07,48.27,48.04,48.26,165136.0,46.7173,46.9117,46.6881,46.902,165136.0
2024-07-25 10:05:00,48.28,48.33,48.19,48.26,151149.0,46.9214,46.97,46.8339,46.902,151149.0
2024-07-25 10:10:00,48.26,48.33,48.2,48.3,107317.0,46.902,46.97,46.8436,46.9408,107317.0
2024-07-25 10:15:00,48.3,48.48,48.27,48.43,78292.0,46.9408,47.1158,46.9117,47.0672,78292.0
2024-07-25 10:20:00,48.42,48.49,48.38,48.49,61447.0,47.0575,47.1255,47.0186,47.1255,61447.0
2024-07-25 10:25:00,48.48,48.49,48.32,48.37,71477.0,47.1158,47.1255,46.9603,47.0089,71477.0
2024-07-25 10:30:00,48.36,48.36,48.23,48.25,50677.0,46.9991,46.9991,46.8728,46.8922,50677.0
2024-07-25 10:35:00,48.25,48.25,48.09,48.13,55438.0,46.8922,46.8922,46.7367,46.7756,55438.0
2024-07-25 10:40:00,48.13,48.29,48.13,48.17,67435.0,46.7756,46.9311,46.7756,46.8145,67435.0
2024-07-25 10:45:00,48.16,48.18,48.07,48.07,59117.0,46.8048,46.8242,46.7173,46.7173,59117.0
2024-07-25 10:50:00,48.07,48.25,48.05,48.25,49076.0,46.7173,46.8922,46.6979,46.8922,49076.0
2024-07-25 10:55:00,48.25,48.42,48.24,48.41,67952.0,46.8922,47.0575,46.8825,47.0477,67952.0
2024-07-25 11:00:00,48.41,48.44,48.32,48.36,78868.0,47.0477,47.0769,46.9603,46.9991,78868.0
2024-07-25 11:05:00,48.36,48.37,48.25,48.31,90164.0,46.9991,47.0089,46.8922,46.9505,90164.0
2024-07-25 11:10:00,48.3,48.32,48.22,48.24,65372.0,46.9408,46.9603,46.8631,46.8825,65372.0
2024-07-25 11:15:00,48.24,48.43,48.22,48.4,104036.0,46.8825,47.0672,46.8631,47.038,104036.0
2024-07-25 11:20:00,48.4,48.53,48.35,48.49,102459.0,47.038,47.1644,46.9894,47.1255,102459.0
2024-07-25 11:25:00,48.48,48.57,48.46,48.5,96032.0,47.1158,47.2032,47.0963,47.1352,96032.0
2024-07-25 11:30:00,48.5,48.71,48.49,48.66,114450.0,47.1352,47.3393,47.1255,47.2907,114450.0
2024-07-25 11:35:00,48.65,48.65,48.5,48.56,120510.0,47.281,47.281,47.1352,47.1935,120510.0
2024-07-25 11:40:00,48.55,48.81,48.55,48.8,82102.0,47.1838,47.4365,47.1838,47.4268,82102.0
2024-07-25 11:45:00,48.81,48.82,48.67,48.7,51875.0,47.4365,47.4462,47.3004,47.3296,51875.0
2024-07-25 11:50:00,48.7,48.7,48.56,48.61,54644.0,47.3296,47.3296,47.1935,47.2421,54644.0
2024-07-25 11:55:00,48.6,48.68,48.55,48.63,131291.0,47.2324,47.3101,47.1838,47.2615,131291.0
2024-07-25 12:00:00,48.62,48.71,48.59,48.66,58671.0,47.2518,47.3393,47.2227,47.2907,58671.0
2024-07-25 12:05:00,48.66,48.66,48.55,48.55,57920.0,47.2907,47.2907,47.1838,47.1838,57920.0
2024-07-25 12:10:00,48.55,48.6,48.52,48.54,70526.0,47.1838,47.2324,47.1546,47.1741,70526.0
2024-07-25 12:15:00,48.54,48.78,48.53,48.78,68995.0,47.1741,47.4073,47.1644,47.4073,68995.0
2024-07-25 12:20:00,48.78,48.81,48.67,48.71,54367.0,47.4073,47.4365,47.3004,47.3393,54367.0
2024-07-25 12:25:00,48.71,48.72,48.62,48.65,92964.0,47.3393,47.349,47.2518,47.281,92964.0
2024-07-25 12:30:00,48.64,48.67,48.59,48.6,65211.0,47.2713,47.3004,47.2227,47.2324,65211.0
2024-07-25 12:35:00,48.6,48.69,48.6,48.65,64176.0,47.2324,47.3199,47.2324,47.281,64176.0
2024-07-25 12:40:00,48.66,48.74,48.61,48.72,39202.0,47.2907,47.3684,47.2421,47.349,39202.0
2024-07-25 12:45:00,48.72,48.78,48.68,48.69,31371.0,47.349,47.4073,47.3101,47.3199,31371.0
2024-07-25 12:50:00,48.7,48.71,48.62,48.7,48587.0,47.3296,47.3393,47.2518,47.3296,48587.0
2024-07-25 12:55:00,48.7,48.75,48.68,48.73,76878.0,47.3296,47.3782,47.3101,47.3587,76878.0
2024-07-25 13:00:00,48.73,48.88,48.73,48.78,87565.0,47.3587,47.5045,47.3587,47.4073,87565.0
2024-07-25 13:05:00,48.77,48.83,48.74,48.83,56361.0,47.3976,47.4559,47.3684,47.4559,56361.0
2024-07-25 13:10:00,48.83,48.9,48.76,48.78,44538.0,47.4559,47.5239,47.3879,47.4073,44538.0
2024-07-25 13:15:00,48.78,48.82,48.65,48.65,68159.0,47.4073,47.4462,47.281,47.281,68159.0
2024-07-25 13:20:00,48.65,48.68,48.56,48.61,67912.0,47.281,47.3101,47.1935,47.2421,67912.0
2024-07-25 13:25:00,48.62,48.66,48.57,48.59,50999.0,47.2518,47.2907,47.2032,47.2227,50999.0
2024-07-25 13:30:00,48.56,48.64,48.55,48.59,54379.0,47.1935,47.2713,47.1838,47.2227,54379.0
2024-07-25 13:35:00,48.6,48.71,48.58,48.69,47325.0,47.2324,47.3393,47.2129,47.3199,47325.0
2024-07-25 13:40:00,48.69,48.7,48.59,48.59,57013.0,47.3199,47.3296,47.2227,47.2227,57013.0
2024-07-25 13:45:00,48.59,48.6,48.41,48.42,87260.0,47.2227,47.2324,47.0477,47.0575,87260.0
2024-07-25 13:50:00,48.42,48.48,48.4,48.41,55817.0,47.0575,47.1158,47.038,47.0477,55817.0
2024-07-25 13:55:00,48.4,48.42,48.34,48.37,43004.0,47.038,47.0575,46.9797,47.0089,43004.0
2024-07-25 14:00:00,48.37,48.39,48.28,48.39,68206.0,47.0089,47.0283,46.9214,47.0283,68206.0
2024-07-25 14:05:00,48.39,48.42,48.32,48.34,51396.0,47.0283,47.0575,46.9603,46.9797,51396.0
2024-07-25 14:10:00,48.34,48.37,48.27,48.33,86657.0,46.9797,47.0089,46.9117,46.97,86657.0
2024-07-25 14:15:00,48.33,48.34,48.29,48.3,55023.0,46.97,46.9797,46.9311,46.9408,55023.0
2024-07-25 14:20:00,48.3,48.41,48.3,48.38,53003.0,46.9408,47.0477,46.9408,47.0186,53003.0
2024-07-25 14:25:00,48.38,48.44,48.36,48.37,41917.0,47.0186,47.0769,46.9991,47.0089,41917.0
2024-07-25 14:30:00,48.37,48.41,48.32,48.4,36937.0,47.0089,47.0477,46.9603,47.038,36937.0
2024-07-25 14:35:00,48.39,48.4,48.28,48.3,72413.0,47.0283,47.038,46.9214,46.9408,72413.0
2024-07-25 14:40:00,48.3,48.32,48.19,48.21,41040.0,46.9408,46.9603,46.8339,46.8534,41040.0
2024-07-25 14:45:00,48.21,48.26,48.14,48.2,79563.0,46.8534,46.902,46.7853,46.8436,79563.0
2024-07-25 14:50:00,48.2,48.2,48.12,48.16,48643.0,46.8436,46.8436,46.7659,46.8048,48643.0
2024-07-25 14:55:00,48.16,48.16,48.08,48.1,63753.0,46.8048,46.8048,46.727,46.7465,63753.0
2024-07-25 15:00:00,48.09,48.2,48.08,48.14,68965.0,46.7367,46.8436,46.727,46.7853,68965.0
2024-07-25 15:05:00,48.14,48.18,48.12,48.15,57530.0,46.7853,46.8242,46.7659,46.795,57530.0
2024-07-25 15:10:00,48.16,48.2,48.14,48.19,63389.0,46.8048,46.8436,46.7853,46.8339,63389.0
2024-07-25 15:15:00,48.19,48.31,48.18,48.27,83029.0,46.8339,46.9505,46.8242,46.9117,83029.0
2024-07-25 15:20:00,48.28,48.39,48.27,48.36,67671.0,46.9214,47.0283,46.9117,46.9991,67671.0
2024-07-25 15:25:00,48.37,48.49,48.36,48.49,99965.0,47.0089,47.1255,46.9991,47.1255,99965.0
2024-07-25 15:30:00,48.49,48.52,48.42,48.43,104960.0,47.1255,47.1546,47.0575,47.0672,104960.0
2024-07-25 15:35:00,48.43,48.44,48.26,48.34,111316.0,47.0672,47.0769,46.902,46.9797,111316.0
2024-07-25 15:40:00,48.34,48.4,48.26,48.3,118581.0,46.9797,47.038,46.902,46.9408,118581.0
2024-07-25 15:45:00,48.29,48.35,48.25,48.33,167259.0,46.9311,46.9894,46.8922,46.97,167259.0
2024-07-25 15:50:00,48.33,48.38,48.11,48.13,186280.0,46.97,47.0186,46.7562,46.7756,186280.0
2024-07-25 15:55:00,48.13,48.24,48.1,48.23,494084.0,46.7756,46.8825,46.7465,46.8728,494084.0
2024-07-26 09:30:00,48.79,48.8,48.47,48.62,239594.0,47.417,47.4268,47.106,47.2518,239594.0
2024-07-26 09:35:00,48.62,48.7,48.47,48.52,124612.0,47.2518,47.3296,47.106,47.1546,124612.0
2024-07-26 09:40:00,48.53,48.55,48.38,48.51,85367.0,47.1644,47.1838,47.0186,47.1449,85367.0
2024-07-26 09:45:00,48.5,48.75,48.46,48.72,76078.0,47.1352,47.3782,47.0963,47.349,76078.0
2024-07-26 09:50:00,48.74,48.82,48.66,48.8,75698.0,47.3684,47.4462,47.2907,47.4268,75698.0
2024-07-26 09:55:00,48.81,48.83,48.65,48.71,144157.0,47.4365,47.4559,47.281,47.3393,144157.0
2024-07-26 10:00:00,48.71,48.79,48.54,48.74,199852.0,47.3393,47.417,47.1741,47.3684,199852.0
2024-07-26 10:05:00,48.75,48.81,48.63,48.64,144849.0,47.3782,47.4365,47.2615,47.2713,144849.0
2024-07-26 10:10:00,48.64,48.9,48.64,48.67,122249.0,47.2713,47.5239,47.2713,47.3004,122249.0
2024-07-26 10:15:00,48.67,48.69,48.54,48.59,43106.0,47.3004,47.3199,47.1741,47.2227,43106.0
2024-07-26 10:20:00,48.57,48.61,48.39,48.39,39722.0,47.2032,47.2421,47.0283,47.0283,39722.0
2024-07-26 10:25:00,48.39,48.45,48.19,48.2,71274.0,47.0283,47.0866,46.8339,46.8436,71274.0
2024-07-26 10:30:00,48.21,48.41,48.17,48.34,124555.0,46.8534,47.0477,46.8145,46.9797,124555.0
2024-07-26 10:35:00,48.34,48.38,48.24,48.32,180372.0,46.9797,47.0186,46.8825,46.9603,180372.0
2024-07-26 10:40:00,48.34,48.39,48.28,48.39,47244.0,46.9797,47.0283,46.9214,47.0283,47244.0
2024-07-26 10:45:00,48.4,48.56,48.37,48.46,105768.0,47.038,47.1935,47.0089,47.0963,105768.0
2024-07-26 10:50:00,48.44,48.45,48.34,48.42,115049.0,47.0769,47.0866,46.9797,47.0575,115049.0
2024-07-26 10:55:00,48.42,48.45,48.24,48.32,213144.0,47.0575,47.0866,46.8825,46.9603,213144.0
2024-07-26 11:00:00,48.33,48.52,48.29,48.48,49347.0,46.97,47.1546,46.9311,47.1158,49347.0
2024-07-26 11:05:00,48.47,48.52,48.41,48.44,55456.0,47.106,47.1546,47.0477,47.0769,55456.0
2024-07-26 11:10:00,48.43,48.45,48.35,48.36,26144.0,47.0672,47.0866,46.9894,46.9991,26144.0
2024-07-26 11:15:00,48.34,48.35,48.22,48.27,59344.0,46.9797,46.9894,46.8631,46.9117,59344.0
2024-07-26 11:20:00,48.29,48.45,48.29,48.45,49365.0,46.9311,47.0866,46.9311,47.0866,49365.0
2024-07-26 11:25:00,48.45,48.48,48.34,48.35,66008.0,47.0866,47.1158,46.9797,46.9894,66008.0
2024-07-26 11:30:00,48.35,48.35,48.16,48.21,57373.0,46.9894,46.9894,46.8048,46.8534,57373.0
2024-07-26 11:35:00,48.22,48.31,48.21,48.3,30356.0,46.8631,46.9505,46.8534,46.9408,30356.0
2024-07-26 11:40:00,48.28,48.44,48.24,48.39,38754.0,46.9214,47.0769,46.8825,47.0283,38754.0
2024-07-26 11:45:00,48.38,48.41,48.3,48.41,46105.0,47.0186,47.0477,46.9408,47.0477,46105.0
2024-07-26 11:50:00,48.41,48.6,48.4,48.58,36976.0,47.0477,47.2324,47.038,47.2129,36976.0
2024-07-26 11:55:00,48.59,48.68,48.58,48.68,29702.0,47.2227,47.3101,47.2129,47.3101,29702.0
2024-07-26 12:00:00,48.69,48.79,48.68,48.77,38398.0,47.3199,47.417,47.3101,47.3976,38398.0
2024-07-26 12:05:00,48.78,48.83,48.74,48.77,29019.0,47.4073,47.4559,47.3684,47.3976,29019.0
2024-07-26 12:10:00,48.77,48.79,48.71,48.78,22910.0,47.3976,47.417,47.3393,47.4073,22910.0
2024-07-26 12:15:00,48.79,48.81,48.74,48.77,30978.0,47.417,47.4365,47.3684,47.3976,30978.0
2024-07-26 12:20:00,48.77,48.77,48.7,48.74,29935.0,47.3976,47.3976,47.3296,47.3684,29935.0
2024-07-26 12:25:00,48.74,48.82,48.74,48.8,26563.0,47.3684,47.4462,47.3684,47.4268,26563.0
2024-07-26 12:30:00,48.8,48.8,48.75,48.78,24806.0,47.4268,47.4268,47.3782,47.4073,24806.0
2024-07-26 12:35:00,48.78,48.85,48.75,48.84,32155.0,47.4073,47.4754,47.3782,47.4656,32155.0
2024-07-26 12:40:00,48.84,48.9,48.84,48.86,27859.0,47.4656,47.5239,47.4656,47.4851,27859.0
2024-07-26 12:45:00,48.85,48.94,48.82,48.93,316004.0,47.4754,47.5628,47.4462,47.5531,316004.0
2024-07-26 12:50:00,48.93,49.16,48.92,49.16,271903.0,47.5531,47.7766,47.5434,47.7766,271903.0
2024-07-26 12:55:00,49.18,49.2,49.09,49.2,72934.0,47.7961,47.8155,47.7086,47.8155,72934.0
2024-07-26 13:00:00,49.21,49.22,49.13,49.16,37305.0,47.8252,47.8349,47.7475,47.7766,37305.0
2024-07-26 13:05:00,49.16,49.18,49.13,49.18,31491.0,47.7766,47.7961,47.7475,47.7961,31491.0
2024-07-26 13:10:00,49.19,49.26,49.14,49.19,51055.0,47.8058,47.8738,47.7572,47.8058,51055.0
2024-07-26 13:15:00,49.19,49.2,49.07,49.13,44627.0,47.8058,47.8155,47.6892,47.7475,44627.0
2024-07-26 13:20:00,49.12,49.17,49.12,49.16,21131.0,47.7378,47.7863,47.7378,47.7766,21131.0
2024-07-26 13:25:00,49.17,49.22,49.16,49.22,27654.0,47.7863,47.8349,47.7766,47.8349,27654.0
2024-07-26 13:30:00,49.22,49.31,49.19,49.28,81979.0,47.8349,47.9224,47.8058,47.8933,81979.0
2024-07-26 13:35:00,49.28,49.28,49.17,49.21,70321.0,47.8933,47.8933,47.7863,47.8252,70321.0
2024-07-26 13:40:00,49.21,49.21,49.07,49.08,50589.0,47.8252,47.8252,47.6892,47.6989,50589.0
2024-07-26 13:45:00,49.08,49.18,49.06,49.15,38396.0,47.6989,47.7961,47.6794,47.7669,38396.0
2024-07-26 13:50:00,49.15,49.21,49.09,49.2,98221.0,47.7669,47.8252,47.7086,47.8155,98221.0
2024-07-26 13:55:00,49.2,49.22,49.17,49.19,46001.0,47.8155,47.8349,47.7863,47.8058,46001.0
2024-07-26 14:00:00,49.19,49.28,49.17,49.26,44395.0,47.8058,47.8933,47.7863,47.8738,44395.0
2024-07-26 14:05:00,49.27,49.31,49.19,49.21,50051.0,47.8835,47.9224,47.8058,47.8252,50051.0
2024-07-26 14:10:00,49.21,49.25,49.18,49.21,33110.0,47.8252,47.8641,47.7961,47.8252,33110.0
2024-07-26 14:15:00,49.21,49.21,49.07,49.07,56378.0,47.8252,47.8252,47.6892,47.6892,56378.0
2024-07-26 14:20:00,49.08,49.1,49.02,49.05,67637.0,47.6989,47.7183,47.6406,47.6697,67637.0
2024-07-26 14:25:00,49.04,49.07,49.01,49.04,51680.0,47.66,47.6892,47.6308,47.66,51680.0
2024-07-26 14:30:00,49.03,49.06,48.93,48.99,94561.0,47.6503,47.6794,47.5531,47.6114,94561.0
2024-07-26 14:35:00,48.99,49.07,48.99,48.99,19864.0,47.6114,47.6892,47.6114,47.6114,19864.0
2024-07-26 14:40:00,48.98,48.98,48.91,48.95,47002.0,47.6017,47.6017,47.5337,47.5725,47002.0
2024-07-26 14:45:00,48.94,48.95,48.85,48.89,33216.0,47.5628,47.5725,47.4754,47.5142,33216.0
2024-07-26 14:50:00,48.9,48.9,48.84,48.87,40567.0,47.5239,47.5239,47.4656,47.4948,40567.0
2024-07-26 14:55:00,48.87,48.97,48.86,48.89,24913.0,47.4948,47.592,47.4851,47.5142,24913.0
2024-07-26 15:00:00,48.88,48.94,48.86,48.9,27452.0,47.5045,47.5628,47.4851,47.5239,27452.0
2024-07-26 15:05:00,48.89,48.96,48.85,48.96,34860.0,47.5142,47.5823,47.4754,47.5823,34860.0
2024-07-26 15:10:00,48.95,49.07,48.94,49.05,46237.0,47.5725,47.6892,47.5628,47.6697,46237.0
2024-07-26 15:15:00,49.05,49.06,49.01,49.04,38017.0,47.6697,47.6794,47.6308,47.66,38017.0
2024-07-26 15:20:00,49.04,49.04,48.98,49.0,51372.0,47.66,47.66,47.6017,47.6211,51372.0
2024-07-26 15:25:00,49.01,49.01,48.98,49.0,43185.0,47.6308,47.6308,47.6017,47.6211,43185.0
2024-07-26 15:30:00,48.99,49.02,48.93,48.96,63687.0,47.6114,47.6406,47.5531,47.5823,63687.0
2024-07-26 15:35:00,48.95,48.95,48.87,48.89,49926.0,47.5725,47.5725,47.4948,47.5142,49926.0
2024-07-26 15:40:00,48.89,48.93,48.87,48.93,81641.0,47.5142,47.5531,47.4948,47.5531,81641.0
2024-07-26 15:45:00,48.93,48.94,48.79,48.79,137705.0,47.5531,47.5628,47.417,47.417,137705.0
2024-07-26 15:50:00,48.8,48.86,48.72,48.74,172238.0,47.4268,47.4851,47.349,47.3684,172238.0
2024-07-26 15:55:00,48.75,48.87,48.73,48.85,397661.0,47.3782,47.4948,47.3587,47.4754,397661.0
2024-07-29 09:30:00,48.18,48.81,48.18,48.68,314925.0,46.8242,47.4365,46.8242,47.3101,314925.0
2024-07-29 09:35:00,48.67,48.78,48.45,48.48,32307.0,47.3004,47.4073,47.0866,47.1158,32307.0
2024-07-29 09:40:00,48.5,48.57,48.32,48.33,41674.0,47.1352,47.2032,46.9603,46.97,41674.0
2024-07-29 09:45:00,48.34,48.48,48.3,48.33,132052.0,46.9797,47.1158,46.9408,46.97,132052.0
2024-07-29 09:50:00,48.33,48.57,48.3,48.43,43419.0,46.97,47.2032,46.9408,47.0672,43419.0
2024-07-29 09:55:00,48.43,48.52,48.39,48.51,34080.0,47.0672,47.1546,47.0283,47.1449,34080.0
2024-07-29 10:00:00,48.49,48.61,48.45,48.6,45016.0,47.1255,47.2421,47.0866,47.2324,45016.0
2024-07-29 10:05:00,48.61,48.63,48.42,48.51,58594.0,47.2421,47.2615,47.0575,47.1449,58594.0
2024-07-29 10:10:00,48.51,48.56,48.42,48.42,40066.0,47.1449,47.1935,47.0575,47.0575,40066.0
2024-07-29 10:15:00,48.42,48.45,48.22,48.25,134861.0,47.0575,47.0866,46.8631,46.8922,134861.0
2024-07-29 10:20:00,48.23,48.38,48.19,48.27,68262.0,46.8728,47.0186,46.8339,46.9117,68262.0
2024-07-29 10:25:00,48.27,48.32,48.15,48.16,73099.0,46.9117,46.9603,46.795,46.8048,73099.0
2024-07-29 10:30:00,48.16,48.16,47.99,48.01,61932.0,46.8048,46.8048,46.6396,46.659,61932.0
2024-07-29 10:35:00,48.02,48.09,47.96,48.06,37656.0,46.6687,46.7367,46.6104,46.7076,37656.0
2024-07-29 10:40:00,48.05,48.1,47.93,47.95,37863.0,46.6979,46.7465,46.5812,46.6007,37863.0
2024-07-29 10:45:00,47.96,48.0,47.84,47.84,66825.0,46.6104,46.6493,46.4938,46.4938,66825.0
2024-07-29 10:50:00,47.85,47.9,47.81,47.87,51721.0,46.5035,46.5521,46.4646,46.5229,51721.0
2024-07-29 10:55:00,47.87,47.95,47.84,47.88,63443.0,46.5229,46.6007,46.4938,46.5326,63443.0
2024-07-29 11:00:00,47.89,47.89,47.75,47.78,55607.0,46.5424,46.5424,46.4063,46.4355,55607.0
2024-07-29 11:05:00,47.79,47.86,47.69,47.82,212522.0,46.4452,46.5132,46.348,46.4743,212522.0
2024-07-29 11:10:00,47.84,47.97,47.79,47.87,38443.0,46.4938,46.6201,46.4452,46.5229,38443.0
2024-07-29 11:15:00,47.88,47.91,47.83,47.84,50826.0,46.5326,46.5618,46.4841,46.4938,50826.0
2024-07-29 11:20:00,47.84,47.9,47.81,47.86,118208.0,46.4938,46.5521,46.4646,46.5132,118208.0
2024-07-29 11:25:00,47.86,47.86,47.71,47.76,126947.0,46.5132,46.5132,46.3674,46.416,126947.0
2024-07-29 11:30:00,47.78,47.78,47.7,47.72,40713.0,46.4355,46.4355,46.3577,46.3771,40713.0
2024-07-29 11:35:00,47.72,47.87,47.68,47.87,73300.0,46.3771,46.5229,46.3383,46.5229,73300.0
2024-07-29 11:40:00,47.86,47.93,47.8,47.92,45637.0,46.5132,46.5812,46.4549,46.5715,45637.0
2024-07-29 11:45:00,47.91,47.95,47.86,47.91,109017.0,46.5618,46.6007,46.5132,46.5618,109017.0
2024-07-29 11:50:00,47.91,47.92,47.8,47.8,91056.0,46.5618,46.5715,46.4549,46.4549,91056.0
2024-07-29 11:55:00,47.8,47.91,47.8,47.86,44886.0,46.4549,46.5618,46.4549,46.5132,44886.0
2024-07-29 12:00:00,47.86,47.99,47.84,47.97,76013.0,46.5132,46.6396,46.4938,46.6201,76013.0
2024-07-29 12:05:00,47.98,48.03,47.94,47.94,25543.0,46.6298,46.6784,46.591,46.591,25543.0
2024-07-29 12:10:00,47.94,48.01,47.91,47.96,30332.0,46.591,46.659,46.5618,46.6104,30332.0
2024-07-29 12:15:00,47.96,48.01,47.96,48.0,15546.0,46.6104,46.659,46.6104,46.6493,15546.0
2024-07-29 12:20:00,48.0,48.01,47.96,48.01,51866.0,46.6493,46.659,46.6104,46.659,51866.0
2024-07-29 12:25:00,48.01,48.01,47.91,47.97,45762.0,46.659,46.659,46.5618,46.6201,45762.0
2024-07-29 12:30:00,47.97,47.97,47.89,47.89,31737.0,46.6201,46.6201,46.5424,46.5424,31737.0
2024-07-29 12:35:00,47.89,47.89,47.84,47.85,26551.0,46.5424,46.5424,46.4938,46.5035,26551.0
2024-07-29 12:40:00,47.86,47.92,47.85,47.89,31545.0,46.5132,46.5715,46.5035,46.5424,31545.0
2024-07-29 12:45:00,47.9,47.93,47.87,47.87,26178.0,46.5521,46.5812,46.5229,46.5229,26178.0
2024-07-29 12:50:00,47.88,47.94,47.84,47.94,60958.0,46.5326,46.591,46.4938,46.591,60958.0
2024-07-29 12:55:00,47.95,47.99,47.89,47.91,35196.0,46.6007,46.6396,46.5424,46.5618,35196.0
2024-07-29 13:00:00,47.91,47.92,47.86,47.88,27745.0,46.5618,46.5715,46.5132,46.5326,27745.0
2024-07-29 13:05:00,47.89,47.93,47.88,47.9,24207.0,46.5424,46.5812,46.5326,46.5521,24207.0
2024-07-29 13:10:00,47.9,48.03,47.89,47.98,42435.0,46.5521,46.6784,46.5424,46.6298,42435.0
2024-07-29 13:15:00,47.98,48.04,47.98,48.01,35906.0,46.6298,46.6881,46.6298,46.659,35906.0
2024-07-29 13:20:00,48.02,48.02,47.9,47.91,33795.0,46.6687,46.6687,46.5521,46.5618,33795.0
2024-07-29 13:25:00,47.91,48.04,47.9,47.96,57697.0,46.5618,46.6881,46.5521,46.6104,57697.0
2024-07-29 13:30:00,47.96,48.0,47.91,47.98,42370.0,46.6104,46.6493,46.5618,46.6298,42370.0
2024-07-29 13:35:00,47.98,47.99,47.95,47.98,37886.0,46.6298,46.6396,46.6007,46.6298,37886.0
2024-07-29 13:40:00,47.98,48.0,47.95,47.98,28528.0,46.6298,46.6493,46.6007,46.6298,28528.0
2024-07-29 13:45:00,47.98,47.98,47.92,47.96,25256.0,46.6298,46.6298,46.5715,46.6104,25256.0
2024-07-29 13:50:00,47.95,47.96,47.92,47.95,24061.0,46.6007,46.6104,46.5715,46.6007,24061.0
2024-07-29 13:55:00,47.96,48.05,47.96,48.05,37989.0,46.6104,46.6979,46.6104,46.6979,37989.0
2024-07-29 14:00:00,48.05,48.08,47.99,48.08,25218.0,46.6979,46.727,46.6396,46.727,25218.0
2024-07-29 14:05:00,48.07,48.13,48.06,48.09,34304.0,46.7173,46.7756,46.7076,46.7367,34304.0
2024-07-29 14:10:00,48.1,48.14,48.08,48.12,58292.0,46.7465,46.7853,46.727,46.7659,58292.0
2024-07-29 14:15:00,48.12,48.12,47.98,48.02,58010.0,46.7659,46.7659,46.6298,46.6687,58010.0
2024-07-29 14:20:00,48.02,48.02,47.97,47.98,43562.0,46.6687,46.6687,46.6201,46.6298,43562.0
2024-07-29 14:25:00,47.98,47.99,47.9,47.93,54412.0,46.6298,46.6396,46.5521,46.5812,54412.0
2024-07-29 14:30:00,47.93,47.94,47.88,47.9,39967.0,46.5812,46.591,46.5326,46.5521,39967.0
2024-07-29 14:35:00,47.91,47.91,47.84,47.84,34772.0,46.5618,46.5618,46.4938,46.4938,34772.0
2024-07-29 14:40:00,47.84,47.92,47.84,47.9,34027.0,46.4938,46.5715,46.4938,46.5521,34027.0
2024-07-29 14:45:00,47.9,47.92,47.84,47.84,67376.0,46.5521,46.5715,46.4938,46.4938,67376.0
2024-07-29 14:50:00,47.84,47.85,47.65,47.66,124041.0,46.4938,46.5035,46.3091,46.3188,124041.0
2024-07-29 14:55:00,47.66,47.8,47.66,47.8,110897.0,46.3188,46.4549,46.3188,46.4549,110897.0
2024-07-29 15:00:00,47.8,47.86,47.78,47.8,101397.0,46.4549,46.5132,46.4355,46.4549,101397.0
2024-07-29 15:05:00,47.8,47.81,47.7,47.78,104134.0,46.4549,46.4646,46.3577,46.4355,104134.0
2024-07-29 15:10:00,47.78,47.88,47.77,47.8,57133.0,46.4355,46.5326,46.4257,46.4549,57133.0
2024-07-29 15:15:00,47.8,47.81,47.73,47.74,54736.0,46.4549,46.4646,46.3869,46.3966,54736.0
2024-07-29 15:20:00,47.73,47.83,47.73,47.8,83727.0,46.3869,46.4841,46.3869,46.4549,83727.0
2024-07-29 15:25:00,47.8,47.8,47.76,47.77,77331.0,46.4549,46.4549,46.416,46.4257,77331.0
2024-07-29 15:30:00,47.78,47.85,47.77,47.78,83240.0,46.4355,46.5035,46.4257,46.4355,83240.0
2024-07-29 15:35:00,47.78,47.83,47.76,47.79,251768.0,46.4355,46.4841,46.416,46.4452,251768.0
2024-07-29 15:40:00,47.8,47.81,47.77,47.79,141060.0,46.4549,46.4646,46.4257,46.4452,141060.0
2024-07-29 15:45:00,47.79,47.96,47.78,47.94,153615.0,46.4452,46.6104,46.4355,46.591,153615.0
2024-07-29 15:50:00,47.94,48.01,47.94,47.97,177067.0,46.591,46.659,46.591,46.6201,177067.0
2024-07-29 15:55:00,47.97,48.0,47.85,47.86,440976.0,46.6201,46.6493,46.5035,46.5132,440976.0
2024-07-30 09:30:00,47.54,47.82,47.31,47.59,873425.0,46.2022,46.4743,45.9787,46.2508,873425.0
2024-07-30 09:35:00,47.6,47.87,47.58,47.81,113955.0,46.2605,46.5229,46.2411,46.4646,113955.0
2024-07-30 09:40:00,47.81,47.86,47.59,47.76,81117.0,46.4646,46.5132,46.2508,46.416,81117.0
2024-07-30 09:45:00,47.78,47.92,47.73,47.87,142104.0,46.4355,46.5715,46.3869,46.5229,142104.0
2024-07-30 09:50:00,47.88,47.95,47.6,47.62,172269.0,46.5326,46.6007,46.2605,46.28,172269.0
2024-07-30 09:55:00,47.65,47.8,47.61,47.62,75991.0,46.3091,46.4549,46.2702,46.28,75991.0
2024-07-30 10:00:00,47.62,47.64,47.41,47.45,138440.0,46.28,46.2994,46.0759,46.1147,138440.0
2024-07-30 10:05:00,47.44,47.64,47.43,47.47,174431.0,46.105,46.2994,46.0953,46.1342,174431.0
2024-07-30 10:10:00,47.48,47.57,47.42,47.43,108648.0,46.1439,46.2314,46.0856,46.0953,108648.0
2024-07-30 10:15:00,47.42,47.6,47.41,47.58,84447.0,46.0856,46.2605,46.0759,46.2411,84447.0
2024-07-30 10:20:00,47.57,47.6,47.5,47.59,62083.0,46.2314,46.2605,46.1633,46.2508,62083.0
2024-07-30 10:25:00,47.59,47.7,47.58,47.61,56875.0,46.2508,46.3577,46.2411,46.2702,56875.0
2024-07-30 10:30:00,47.61,47.61,47.52,47.52,49518.0,46.2702,46.2702,46.1828,46.1828,49518.0
2024-07-30 10:35:00,47.52,47.53,47.4,47.51,121808.0,46.1828,46.1925,46.0662,46.1731,121808.0
2024-07-30 10:40:00,47.51,47.56,47.43,47.55,70577.0,46.1731,46.2217,46.0953,46.2119,70577.0
2024-07-30 10:45:00,47.55,47.63,47.51,47.63,137514.0,46.2119,46.2897,46.1731,46.2897,137514.0
2024-07-30 10:50:00,47.63,47.71,47.53,47.53,90877.0,46.2897,46.3674,46.1925,46.1925,90877.0
2024-07-30 10:55:00,47.52,47.62,47.51,47.59,69923.0,46.1828,46.28,46.1731,46.2508,69923.0
2024-07-30 11:00:00,47.59,47.61,47.51,47.56,66355.0,46.2508,46.2702,46.1731,46.2217,66355.0
2024-07-30 11:05:00,47.55,47.61,47.52,47.58,61133.0,46.2119,46.2702,46.1828,46.2411,61133.0
2024-07-30 11:10:00,47.58,47.61,47.52,47.54,47160.0,46.2411,46.2702,46.1828,46.2022,47160.0
2024-07-30 11:15:00,47.54,47.55,47.43,47.47,43551.0,46.2022,46.2119,46.0953,46.1342,43551.0
2024-07-30 11:20:00,47.48,47.48,47.32,47.37,47739.0,46.1439,46.1439,45.9884,46.037,47739.0
2024-07-30 11:25:00,47.36,47.39,47.26,47.26,87266.0,46.0273,46.0564,45.9301,45.9301,87266.0
2024-07-30 11:30:00,47.27,47.28,47.17,47.27,99935.0,45.9398,45.9495,45.8426,45.9398,99935.0
2024-07-30 11:35:00,47.27,47.35,47.2,47.23,65377.0,45.9398,46.0176,45.8718,45.9009,65377.0
2024-07-30 11:40:00,47.23,47.28,47.15,47.16,73822.0,45.9009,45.9495,45.8232,45.8329,73822.0
2024-07-30 11:45:00,47.16,47.3,47.15,47.28,64139.0,45.8329,45.969,45.8232,45.9495,64139.0
2024-07-30 11:50:00,47.28,47.31,47.19,47.23,66704.0,45.9495,45.9787,45.8621,45.9009,66704.0
2024-07-30 11:55:00,47.23,47.26,47.2,47.24,40426.0,45.9009,45.9301,45.8718,45.9107,40426.0
2024-07-30 12:00:00,47.23,47.24,47.15,47.2,81413.0,45.9009,45.9107,45.8232,45.8718,81413.0
2024-07-30 12:05:00,47.2,47.31,47.19,47.3,24525.0,45.8718,45.9787,45.8621,45.969,24525.0
2024-07-30 12:10:00,47.31,47.38,47.24,47.25,53743.0,45.9787,46.0467,45.9107,45.9204,53743.0
2024-07-30 12:15:00,47.24,47.27,47.19,47.23,96431.0,45.9107,45.9398,45.8621,45.9009,96431.0
2024-07-30 12:20:00,47.23,47.28,47.22,47.28,78031.0,45.9009,45.9495,45.8912,45.9495,78031.0
2024-07-30 12:25:00,47.28,47.47,47.28,47.4,93457.0,45.9495,46.1342,45.9495,46.0662,93457.0
2024-07-30 12:30:00,47.4,47.43,47.37,47.4,25634.0,46.0662,46.0953,46.037,46.0662,25634.0
2024-07-30 12:35:00,47.41,47.47,47.37,47.44,86782.0,46.0759,46.1342,46.037,46.105,86782.0
2024-07-30 12:40:00,47.45,47.48,47.43,47.46,36827.0,46.1147,46.1439,46.0953,46.1245,36827.0
2024-07-30 12:45:00,47.46,47.58,47.46,47.48,80825.0,46.1245,46.2411,46.1245,46.1439,80825.0
2024-07-30 12:50:00,47.5,47.52,47.38,47.38,95615.0,46.1633,46.1828,46.0467,46.0467,95615.0
2024-07-30 12:55:00,47.37,47.44,47.34,47.43,87603.0,46.037,46.105,46.0078,46.0953,87603.0
2024-07-30 13:00:00,47.44,47.47,47.36,47.42,25815.0,46.105,46.1342,46.0273,46.0856,25815.0
2024-07-30 13:05:00,47.41,47.44,47.37,47.44,36636.0,46.0759,46.105,46.037,46.105,36636.0
2024-07-30 13:10:00,47.45,47.46,47.37,47.43,59157.0,46.1147,46.1245,46.037,46.0953,59157.0
2024-07-30 13:15:00,47.43,47.46,47.36,47.42,52658.0,46.0953,46.1245,46.0273,46.0856,52658.0
2024-07-30 13:20:00,47.42,47.49,47.4,47.48,41546.0,46.0856,46.1536,46.0662,46.1439,41546.0
2024-07-30 13:25:00,47.48,47.49,47.37,47.42,27618.0,46.1439,46.1536,46.037,46.0856,27618.0
2024-07-30 13:30:00,47.42,47.45,47.39,47.43,36960.0,46.0856,46.1147,46.0564,46.0953,36960.0
2024-07-30 13:35:00,47.43,47.48,47.42,47.46,72587.0,46.0953,46.1439,46.0856,46.1245,72587.0
2024-07-30 13:40:00,47.45,47.46,47.38,47.4,26023.0,46.1147,46.1245,46.0467,46.0662,26023.0
2024-07-30 13:45:00,47.41,47.44,47.35,47.39,37798.0,46.0759,46.105,46.0176,46.0564,37798.0
2024-07-30 13:50:00,47.38,47.42,47.37,47.4,29784.0,46.0467,46.0856,46.037,46.0662,29784.0
2024-07-30 13:55:00,47.41,47.43,47.38,47.42,28308.0,46.0759,46.0953,46.0467,46.0856,28308.0
2024-07-30 14:00:00,47.41,47.48,47.4,47.45,23657.0,46.0759,46.1439,46.0662,46.1147,23657.0
2024-07-30 14:05:00,47.45,47.5,47.44,47.48,35712.0,46.1147,46.1633,46.105,46.1439,35712.0
2024-07-30 14:10:00,47.49,47.5,47.38,47.39,56118.0,46.1536,46.1633,46.0467,46.0564,56118.0
2024-07-30 14:15:00,47.4,47.45,47.39,47.4,85703.0,46.0662,46.1147,46.0564,46.0662,85703.0
2024-07-30 14:20:00,47.4,47.41,47.35,47.36,32647.0,46.0662,46.0759,46.0176,46.0273,32647.0
2024-07-30 14:25:00,47.36,47.39,47.32,47.36,43196.0,46.0273,46.0564,45.9884,46.0273,43196.0
2024-07-30 14:30:00,47.35,47.38,47.32,47.37,23384.0,46.0176,46.0467,45.9884,46.037,23384.0
2024-07-30 14:35:00,47.37,47.41,47.33,47.41,39165.0,46.037,46.0759,45.9981,46.0759,39165.0
2024-07-30 14:40:00,47.41,47.46,47.38,47.38,81491.0,46.0759,46.1245,46.0467,46.0467,81491.0
2024-07-30 14:45:00,47.39,47.4,47.34,47.36,41418.0,46.0564,46.0662,46.0078,46.0273,41418.0
2024-07-30 14:50:00,47.37,47.4,47.35,47.39,40874.0,46.037,46.0662,46.0176,46.0564,40874.0
2024-07-30 14:55:00,47.38,47.42,47.36,47.38,59040.0,46.0467,46.0856,46.0273,46.0467,59040.0
2024-07-30 15:00:00,47.39,47.47,47.38,47.47,55293.0,46.0564,46.1342,46.0467,46.1342,55293.0
2024-07-30 15:05:00,47.47,47.52,47.42,47.5,205593.0,46.1342,46.1828,46.0856,46.1633,205593.0
2024-07-30 15:10:00,47.5,47.57,47.49,47.55,109620.0,46.1633,46.2314,46.1536,46.2119,109620.0
2024-07-30 15:15:00,47.55,47.65,47.55,47.63,57355.0,46.2119,46.3091,46.2119,46.2897,57355.0
2024-07-30 15:20:00,47.63,47.64,47.52,47.53,93113.0,46.2897,46.2994,46.1828,46.1925,93113.0
2024-07-30 15:25:00,47.53,47.54,47.47,47.48,76604.0,46.1925,46.2022,46.1342,46.1439,76604.0
2024-07-30 15:30:00,47.47,47.49,47.41,47.45,155501.0,46.1342,46.1536,46.0759,46.1147,155501.0
2024-07-30 15:35:00,47.46,47.48,47.42,47.44,81683.0,46.1245,46.1439,46.0856,46.105,81683.0
2024-07-30 15:40:00,47.44,47.54,47.43,47.53,146864.0,46.105,46.2022,46.0953,46.1925,146864.0
2024-07-30 15:45:00,47.53,47.65,47.51,47.63,101265.0,46.1925,46.3091,46.1731,46.2897,101265.0
2024-07-30 15:50:00,47.64,47.71,47.63,47.66,186890.0,46.2994,46.3674,46.2897,46.3188,186890.0
2024-07-30 15:55:00,47.66,47.7,47.58,47.61,432397.0,46.3188,46.3577,46.2411,46.2702,432397.0
2024-07-31 09:30:00,48.13,48.23,47.94,48.13,180353.0,46.7756,46.8728,46.591,46.7756,180353.0
2024-07-31 09:35:00,48.15,48.38,48.04,48.37,56604.0,46.795,47.0186,46.6881,47.0089,56604.0
2024-07-31 09:40:00,48.35,48.46,48.27,48.32,114287.0,46.9894,47.0963,46.9117,46.9603,114287.0
2024-07-31 09:45:00,48.32,48.39,48.18,48.25,72223.0,46.9603,47.0283,46.8242,46.8922,72223.0
2024-07-31 09:50:00,48.24,48.32,48.19,48.32,118210.0,46.8825,46.9603,46.8339,46.9603,118210.0
2024-07-31 09:55:00,48.32,48.33,48.15,48.28,147668.0,46.9603,46.97,46.795,46.9214,147668.0
2024-07-31 10:00:00,48.26,48.27,48.14,48.2,65787.0,46.902,46.9117,46.7853,46.8436,65787.0
2024-07-31 10:05:00,48.21,48.24,48.1,48.19,73490.0,46.8534,46.8825,46.7465,46.8339,73490.0
2024-07-31 10:10:00,48.2,48.41,48.16,48.41,50774.0,46.8436,47.0477,46.8048,47.0477,50774.0
2024-07-31 10:15:00,48.41,48.43,48.34,48.35,33329.0,47.0477,47.0672,46.9797,46.9894,33329.0
2024-07-31 10:20:00,48.34,48.42,48.3,48.41,47736.0,46.9797,47.0575,46.9408,47.0477,47736.0
2024-07-31 10:25:00,48.41,48.42,48.3,48.37,34793.0,47.0477,47.0575,46.9408,47.0089,34793.0
2024-07-31 10:30:00,48.36,48.4,48.2,48.26,70129.0,46.9991,47.038,46.8436,46.902,70129.0
2024-07-31 10:35:00,48.24,48.26,48.11,48.17,52685.0,46.8825,46.902,46.7562,46.8145,52685.0
2024-07-31 10:40:00,48.16,48.2,48.1,48.15,39451.0,46.8048,46.8436,46.7465,46.795,39451.0
2024-07-31 10:45:00,48.14,48.16,48.05,48.11,37062.0,46.7853,46.8048,46.6979,46.7562,37062.0
2024-07-31 10:50:00,48.12,48.12,48.01,48.03,37293.0,46.7659,46.7659,46.659,46.6784,37293.0
2024-07-31 10:55:00,48.02,48.27,47.98,48.2,82436.0,46.6687,46.9117,46.6298,46.8436,82436.0
2024-07-31 11:00:00,48.19,48.25,48.16,48.22,31886.0,46.8339,46.8922,46.8048,46.8631,31886.0
2024-07-31 11:05:00,48.22,48.25,48.16,48.25,19226.0,46.8631,46.8922,46.8048,46.8922,19226.0
2024-07-31 11:10:00,48.25,48.26,48.17,48.22,61011.0,46.8922,46.902,46.8145,46.8631,61011.0
2024-07-31 11:15:00,48.22,48.23,48.13,48.15,35688.0,46.8631,46.8728,46.7756,46.795,35688.0
2024-07-31 11:20:00,48.15,48.25,48.14,48.25,15961.0,46.795,46.8922,46.7853,46.8922,15961.0
2024-07-31 11:25:00,48.25,48.28,48.15,48.16,43192.0,46.8922,46.9214,46.795,46.8048,43192.0
2024-07-31 11:30:00,48.15,48.24,48.12,48.23,36183.0,46.795,46.8825,46.7659,46.8728,36183.0
2024-07-31 11:35:00,48.23,48.28,48.19,48.27,29700.0,46.8728,46.9214,46.8339,46.9117,29700.0
2024-07-31 11:40:00,48.27,48.27,48.15,48.2,26383.0,46.9117,46.9117,46.795,46.8436,26383.0
2024-07-31 11:45:00,48.2,48.25,48.18,48.22,23234.0,46.8436,46.8922,46.8242,46.8631,23234.0
2024-07-31 11:50:00,48.23,48.27,48.2,48.24,88095.0,46.8728,46.9117,46.8436,46.8825,88095.0
2024-07-31 11:55:00,48.25,48.25,48.16,48.22,45035.0,46.8922,46.8922,46.8048,46.8631,45035.0
2024-07-31 12:00:00,48.22,48.34,48.21,48.29,34480.0,46.8631,46.9797,46.8534,46.9311,34480.0
2024-07-31 12:05:00,48.28,48.32,48.26,48.32,18684.0,46.9214,46.9603,46.902,46.9603,18684.0
2024-07-31 12:10:00,48.32,48.32,48.22,48.23,62101.0,46.9603,46.9603,46.8631,46.8728,62101.0
2024-07-31 12:15:00,48.23,48.25,48.2,48.21,14867.0,46.8728,46.8922,46.8436,46.8534,14867.0
2024-07-31 12:20:00,48.21,48.35,48.2,48.34,38800.0,46.8534,46.9894,46.8436,46.9797,38800.0
2024-07-31 12:25:00,48.35,48.42,48.33,48.41,41624.0,46.9894,47.0575,46.97,47.0477,41624.0
2024-07-31 12:30:00,48.41,48.49,48.41,48.45,27840.0,47.0477,47.1255,47.0477,47.0866,27840.0
2024-07-31 12:35:00,48.45,48.45,48.37,48.44,37234.0,47.0866,47.0866,47.0089,47.0769,37234.0
2024-07-31 12:40:00,48.44,48.44,48.33,48.41,55166.0,47.0769,47.0769,46.97,47.0477,55166.0
2024-07-31 12:45:00,48.4,48.44,48.38,48.42,32274.0,47.038,47.0769,47.0186,47.0575,32274.0
2024-07-31 12:50:00,48.42,48.46,48.36,48.39,23508.0,47.0575,47.0963,46.9991,47.0283,23508.0
2024-07-31 12:55:00,48.39,48.41,48.31,48.35,26840.0,47.0283,47.0477,46.9505,46.9894,26840.0
2024-07-31 13:00:00,48.33,48.39,48.29,48.37,28344.0,46.97,47.0283,46.9311,47.0089,28344.0
2024-07-31 13:05:00,48.37,48.39,48.3,48.3,24281.0,47.0089,47.0283,46.9408,46.9408,24281.0
2024-07-31 13:10:00,48.3,48.36,48.29,48.33,38562.0,46.9408,46.9991,46.9311,46.97,38562.0
2024-07-31 13:15:00,48.33,48.35,48.24,48.24,35067.0,46.97,46.9894,46.8825,46.8825,35067.0
2024-07-31 13:20:00,48.24,48.24,48.2,48.22,21259.0,46.8825,46.8825,46.8436,46.8631,21259.0
2024-07-31 13:25:00,48.21,48.21,48.15,48.18,19244.0,46.8534,46.8534,46.795,46.8242,19244.0
2024-07-31 13:30:00,48.18,48.18,48.09,48.15,33699.0,46.8242,46.8242,46.7367,46.795,33699.0
2024-07-31 13:35:00,48.17,48.18,48.13,48.14,15840.0,46.8145,46.8242,46.7756,46.7853,15840.0
2024-07-31 13:40:00,48.14,48.18,48.14,48.17,16415.0,46.7853,46.8242,46.7853,46.8145,16415.0
2024-07-31 13:45:00,48.16,48.19,48.15,48.16,29508.0,46.8048,46.8339,46.795,46.8048,29508.0
2024-07-31 13:50:00,48.17,48.26,48.17,48.24,25064.0,46.8145,46.902,46.8145,46.8825,25064.0
2024-07-31 13:55:00,48.24,48.25,48.19,48.24,25086.0,46.8825,46.8922,46.8339,46.8825,25086.0
2024-07-31 14:00:00,48.23,48.24,48.13,48.21,46548.0,46.8728,46.8825,46.7756,46.8534,46548.0
2024-07-31 14:05:00,48.22,48.3,48.22,48.28,23113.0,46.8631,46.9408,46.8631,46.9214,23113.0
2024-07-31 14:10:00,48.29,48.34,48.28,48.31,26555.0,46.9311,46.9797,46.9214,46.9505,26555.0
2024-07-31 14:15:00,48.32,48.34,48.25,48.27,30322.0,46.9603,46.9797,46.8922,46.9117,30322.0
2024-07-31 14:20:00,48.26,48.33,48.26,48.29,29120.0,46.902,46.97,46.902,46.9311,29120.0
2024-07-31 14:25:00,48.29,48.31,48.23,48.27,32917.0,46.9311,46.9505,46.8728,46.9117,32917.0
2024-07-31 14:30:00,48.26,48.38,48.26,48.32,43060.0,46.902,47.0186,46.902,46.9603,43060.0
2024-07-31 14:35:00,48.32,48.35,48.24,48.35,45124.0,46.9603,46.9894,46.8825,46.9894,45124.0
2024-07-31 14:40:00,48.35,48.45,48.32,48.45,51432.0,46.9894,47.0866,46.9603,47.0866,51432.0
2024-07-31 14:45:00,48.44,48.52,48.39,48.51,48367.0,47.0769,47.1546,47.0283,47.1449,48367.0
2024-07-31 14:50:00,48.51,48.51,48.4,48.47,64586.0,47.1449,47.1449,47.038,47.106,64586.0
2024-07-31 14:55:00,48.47,48.5,48.44,48.48,24720.0,47.106,47.1352,47.0769,47.1158,24720.0
2024-07-31 15:00:00,48.48,48.5,48.4,48.42,44888.0,47.1158,47.1352,47.038,47.0575,44888.0
2024-07-31 15:05:00,48.42,48.43,48.33,48.34,59064.0,47.0575,47.0672,46.97,46.9797,59064.0
2024-07-31 15:10:00,48.35,48.41,48.31,48.4,41030.0,46.9894,47.0477,46.9505,47.038,41030.0
2024-07-31 15:15:00,48.4,48.49,48.39,48.43,65933.0,47.038,47.1255,47.0283,47.0672,65933.0
2024-07-31 15:20:00,48.41,48.44,48.26,48.27,65456.0,47.0477,47.0769,46.902,46.9117,65456.0
2024-07-31 15:25:00,48.27,48.36,48.26,48.35,45257.0,46.9117,46.9991,46.902,46.9894,45257.0
2024-07-31 15:30:00,48.34,48.4,48.28,48.34,82868.0,46.9797,47.038,46.9214,46.9797,82868.0
2024-07-31 15:35:00,48.34,48.46,48.33,48.34,56496.0,46.9797,47.0963,46.97,46.9797,56496.0
2024-07-31 15:40:00,48.33,48.4,48.29,48.4,81059.0,46.97,47.038,46.9311,47.038,81059.0
2024-07-31 15:45:00,48.4,48.53,48.39,48.53,110158.0,47.038,47.1644,47.0283,47.1644,110158.0
2024-07-31 15:50:00,48.53,48.57,48.33,48.34,172587.0,47.1644,47.2032,46.97,46.9797,172587.0
2024-07-31 15:55:00,48.33,48.44,48.25,48.29,371807.0,46.97,47.0769,46.8922,46.9311,371807.0
2024-08-01 09:30:00,48.28,48.28,48.06,48.06,206749.0,46.9214,46.9214,46.7076,46.7076,206749.0
2024-08-01 09:35:00,48.07,48.33,48.07,48.16,40347.0,46.7173,46.97,46.7173,46.8048,40347.0
2024-08-01 09:40:00,48.15,48.18,48.05,48.13,54707.0,46.795,46.8242,46.6979,46.7756,54707.0
2024-08-01 09:45:00,48.13,48.25,47.96,48.01,112168.0,46.7756,46.8922,46.6104,46.659,112168.0
2024-08-01 09:50:00,48.03,48.04,47.67,47.67,144680.0,46.6784,46.6881,46.3286,46.3286,144680.0
2024-08-01 09:55:00,47.67,47.69,47.52,47.57,63146.0,46.3286,46.348,46.1828,46.2314,63146.0
2024-08-01 10:00:00,47.57,47.61,47.46,47.48,209238.0,46.2314,46.2702,46.1245,46.1439,209238.0
2024-08-01 10:05:00,47.48,47.52,47.26,47.26,173729.0,46.1439,46.1828,45.9301,45.9301,173729.0
2024-08-01 10:10:00,47.26,47.45,47.2,47.34,90178.0,45.9301,46.1147,45.8718,46.0078,90178.0
2024-08-01 10:15:00,47.34,47.48,47.31,47.47,220437.0,46.0078,46.1439,45.9787,46.1342,220437.0
2024-08-01 10:20:00,47.47,47.51,47.35,47.37,84265.0,46.1342,46.1731,46.0176,46.037,84265.0
2024-08-01 10:25:00,47.38,47.47,47.31,47.37,89910.0,46.0467,46.1342,45.9787,46.037,89910.0
2024-08-01 10:30:00,47.37,47.49,47.35,47.45,42282.0,46.037,46.1536,46.0176,46.1147,42282.0
2024-08-01 10:35:00,47.45,47.47,47.32,47.37,74628.0,46.1147,46.1342,45.9884,46.037,74628.0
2024-08-01 10:40:00,47.34,47.37,47.25,47.27,74892.0,46.0078,46.037,45.9204,45.9398,74892.0
2024-08-01 10:45:00,47.27,47.3,47.19,47.21,83590.0,45.9398,45.969,45.8621,45.8815,83590.0
2024-08-01 10:50:00,47.21,47.22,46.96,46.97,110805.0,45.8815,45.8912,45.6385,45.6483,110805.0
2024-08-01 10:55:00,46.96,47.01,46.84,46.84,86562.0,45.6385,45.6871,45.5219,45.5219,86562.0
2024-08-01 11:00:00,46.85,47.01,46.83,46.99,66353.0,45.5316,45.6871,45.5122,45.6677,66353.0
2024-08-01 11:05:00,46.99,47.02,46.81,46.85,122849.0,45.6677,45.6968,45.4928,45.5316,122849.0
2024-08-01 11:10:00,46.83,46.86,46.64,46.69,153261.0,45.5122,45.5413,45.3275,45.3761,153261.0
2024-08-01 11:15:00,46.68,46.84,46.65,46.83,112349.0,45.3664,45.5219,45.3373,45.5122,112349.0
2024-08-01 11:20:00,46.84,46.85,46.54,46.58,124749.0,45.5219,45.5316,45.2304,45.2692,124749.0
2024-08-01 11:25:00,46.58,46.76,46.57,46.73,75877.0,45.2692,45.4442,45.2595,45.415,75877.0
2024-08-01 11:30:00,46.72,46.82,46.69,46.79,67535.0,45.4053,45.5025,45.3761,45.4733,67535.0
2024-08-01 11:35:00,46.79,46.81,46.67,46.73,94711.0,45.4733,45.4928,45.3567,45.415,94711.0
2024-08-01 11:40:00,46.73,46.74,46.59,46.63,38787.0,45.415,45.4247,45.2789,45.3178,38787.0
2024-08-01 11:45:00,46.62,46.72,46.58,46.71,41980.0,45.3081,45.4053,45.2692,45.3956,41980.0
2024-08-01 11:50:00,46.72,46.74,46.65,46.73,47477.0,45.4053,45.4247,45.3373,45.415,47477.0
2024-08-01 11:55:00,46.73,46.75,46.64,46.68,45261.0,45.415,45.4344,45.3275,45.3664,45261.0
2024-08-01 12:00:00,46.68,46.69,46.58,46.65,48406.0,45.3664,45.3761,45.2692,45.3373,48406.0
2024-08-01 12:05:00,46.65,46.77,46.53,46.75,93889.0,45.3373,45.4539,45.2206,45.4344,93889.0
2024-08-01 12:10:00,46.75,46.75,46.59,46.65,41694.0,45.4344,45.4344,45.2789,45.3373,41694.0
2024-08-01 12:15:00,46.66,46.77,46.65,46.71,31138.0,45.347,45.4539,45.3373,45.3956,31138.0
2024-08-01 12:20:00,46.7,46.72,46.57,46.61,24588.0,45.3859,45.4053,45.2595,45.2984,24588.0
2024-08-01 12:25:00,46.61,46.75,46.6,46.75,53997.0,45.2984,45.4344,45.2887,45.4344,53997.0
2024-08-01 12:30:00,46.74,46.74,46.61,46.67,37815.0,45.4247,45.4247,45.2984,45.3567,37815.0
2024-08-01 12:35:00,46.66,46.66,46.54,46.55,39581.0,45.347,45.347,45.2304,45.2401,39581.0
2024-08-01 12:40:00,46.55,46.57,46.51,46.57,35428.0,45.2401,45.2595,45.2012,45.2595,35428.0
2024-08-01 12:45:00,46.57,46.6,46.51,46.55,55031.0,45.2595,45.2887,45.2012,45.2401,55031.0
2024-08-01 12:50:00,46.56,46.71,46.55,46.69,34665.0,45.2498,45.3956,45.2401,45.3761,34665.0
2024-08-01 12:55:00,46.7,46.78,46.69,46.75,29774.0,45.3859,45.4636,45.3761,45.4344,29774.0
2024-08-01 13:00:00,46.74,46.75,46.6,46.68,23389.0,45.4247,45.4344,45.2887,45.3664,23389.0
2024-08-01 13:05:00,46.68,46.68,46.58,46.6,27165.0,45.3664,45.3664,45.2692,45.2887,27165.0
2024-08-01 13:10:00,46.6,46.61,46.53,46.55,28685.0,45.2887,45.2984,45.2206,45.2401,28685.0
2024-08-01 13:15:00,46.54,46.58,46.5,46.53,35764.0,45.2304,45.2692,45.1915,45.2206,35764.0
2024-08-01 13:20:00,46.52,46.54,46.48,46.5,51314.0,45.2109,45.2304,45.172,45.1915,51314.0
2024-08-01 13:25:00,46.5,46.59,46.47,46.48,38936.0,45.1915,45.2789,45.1623,45.172,38936.0
2024-08-01 13:30:00,46.47,46.5,46.42,46.43,51561.0,45.1623,45.1915,45.1137,45.1234,51561.0
2024-08-01 13:35:00,46.45,46.45,46.35,46.39,48890.0,45.1429,45.1429,45.0457,45.0846,48890.0
2024-08-01 13:40:00,46.39,46.47,46.39,46.47,34763.0,45.0846,45.1623,45.0846,45.1623,34763.0
2024-08-01 13:45:00,46.47,46.48,46.35,46.36,27715.0,45.1623,45.172,45.0457,45.0554,27715.0
2024-08-01 13:50:00,46.37,46.46,46.35,46.44,37915.0,45.0651,45.1526,45.0457,45.1332,37915.0
2024-08-01 13:55:00,46.45,46.46,46.4,46.43,32446.0,45.1429,45.1526,45.0943,45.1234,32446.0
2024-08-01 14:00:00,46.42,46.44,46.3,46.34,46652.0,45.1137,45.1332,44.9971,45.036,46652.0
2024-08-01 14:05:00,46.33,46.38,46.31,46.33,29526.0,45.0263,45.0749,45.0068,45.0263,29526.0
2024-08-01 14:10:00,46.33,46.35,46.24,46.33,70828.0,45.0263,45.0457,44.9388,45.0263,70828.0
2024-08-01 14:15:00,46.36,46.4,46.31,46.34,52881.0,45.0554,45.0943,45.0068,45.036,52881.0
2024-08-01 14:20:00,46.34,46.46,46.33,46.41,32329.0,45.036,45.1526,45.0263,45.104,32329.0
2024-08-01 14:25:00,46.41,46.41,46.28,46.3,42231.0,45.104,45.104,44.9777,44.9971,42231.0
2024-08-01 14:30:00,46.3,46.35,46.27,46.35,43470.0,44.9971,45.0457,44.968,45.0457,43470.0
2024-08-01 14:35:00,46.34,46.38,46.33,46.36,55585.0,45.036,45.0749,45.0263,45.0554,55585.0
2024-08-01 14:40:00,46.35,46.39,46.32,46.34,43094.0,45.0457,45.0846,45.0165,45.036,43094.0
2024-08-01 14:45:00,46.35,46.45,46.33,46.41,35830.0,45.0457,45.1429,45.0263,45.104,35830.0
2024-08-01 14:50:00,46.41,46.44,46.36,46.4,65567.0,45.104,45.1332,45.0554,45.0943,65567.0
2024-08-01 14:55:00,46.41,46.47,46.36,46.47,55939.0,45.104,45.1623,45.0554,45.1623,55939.0
2024-08-01 15:00:00,46.47,46.5,46.39,46.45,59952.0,45.1623,45.1915,45.0846,45.1429,59952.0
2024-08-01 15:05:00,46.45,46.51,46.37,46.5,52783.0,45.1429,45.2012,45.0651,45.1915,52783.0
2024-08-01 15:10:00,46.51,46.57,46.49,46.52,51502.0,45.2012,45.2595,45.1818,45.2109,51502.0
2024-08-01 15:15:00,46.52,46.55,46.51,46.53,54407.0,45.2109,45.2401,45.2012,45.2206,54407.0
2024-08-01 15:20:00,46.54,46.58,46.5,46.57,91345.0,45.2304,45.2692,45.1915,45.2595,91345.0
2024-08-01 15:25:00,46.58,46.65,46.57,46.65,74779.0,45.2692,45.3373,45.2595,45.3373,74779.0
2024-08-01 15:30:00,46.65,46.77,46.64,46.73,243190.0,45.3373,45.4539,45.3275,45.415,243190.0
2024-08-01 15:35:00,46.73,46.75,46.66,46.73,75850.0,45.415,45.4344,45.347,45.415,75850.0
2024-08-01 15:40:00,46.73,46.76,46.66,46.66,105836.0,45.415,45.4442,45.347,45.347,105836.0
2024-08-01 15:45:00,46.67,46.81,46.66,46.8,152427.0,45.3567,45.4928,45.347,45.483,152427.0
2024-08-01 15:50:00,46.8,46.86,46.62,46.62,180914.0,45.483,45.5413,45.3081,45.3081,180914.0
2024-08-01 15:55:00,46.63,46.75,46.62,46.66,570373.0,45.3178,45.4344,45.3081,45.347,570373.0
2024-08-02 09:30:00,45.98,46.01,45.42,45.45,398670.0,44.6861,44.7153,44.1419,44.171,398670.0
2024-08-02 09:35:00,45.44,45.44,45.04,45.25,201426.0,44.1613,44.1613,43.7726,43.9767,201426.0
2024-08-02 09:40:00,45.23,45.57,45.21,45.5,261234.0,43.9572,44.2877,43.9378,44.2196,261234.0
2024-08-02 09:45:00,45.5,45.5,45.06,45.28,222664.0,44.2196,44.2196,43.792,44.0058,222664.0
2024-08-02 09:50:00,45.29,45.4,45.25,45.3,178054.0,44.0155,44.1224,43.9767,44.0252,178054.0
2024-08-02 09:55:00,45.27,45.31,45.14,45.29,153449.0,43.9961,44.035,43.8698,44.0155,153449.0
2024-08-02 10:00:00,45.3,45.69,45.2,45.68,275801.0,44.0252,44.4043,43.9281,44.3946,275801.0
2024-08-02 10:05:00,45.68,45.75,45.42,45.52,146622.0,44.3946,44.4626,44.1419,44.2391,146622.0
2024-08-02 10:10:00,45.53,45.63,45.25,45.27,75864.0,44.2488,44.346,43.9767,43.9961,75864.0
2024-08-02 10:15:00,45.28,45.31,45.18,45.22,60780.0,44.0058,44.035,43.9086,43.9475,60780.0
2024-08-02 10:20:00,45.2,45.23,45.09,45.09,168477.0,43.9281,43.9572,43.8212,43.8212,168477.0
2024-08-02 10:25:00,45.1,45.2,45.02,45.07,98291.0,43.8309,43.9281,43.7531,43.8017,98291.0
2024-08-02 10:30:00,45.06,45.15,45.01,45.05,79573.0,43.792,43.8795,43.7434,43.7823,79573.0
2024-08-02 10:35:00,45.05,45.09,45.01,45.08,77842.0,43.7823,43.8212,43.7434,43.8114,77842.0
2024-08-02 10:40:00,45.08,45.13,44.92,44.93,160850.0,43.8114,43.86,43.6559,43.6657,160850.0
2024-08-02 10:45:00,44.94,45.02,44.84,44.9,114681.0,43.6754,43.7531,43.5782,43.6365,114681.0
2024-08-02 10:50:00,44.9,44.91,44.77,44.82,89250.0,43.6365,43.6462,43.5102,43.5588,89250.0
2024-08-02 10:55:00,44.82,44.82,44.71,44.81,69565.0,43.5588,43.5588,43.4519,43.549,69565.0
2024-08-02 11:00:00,44.82,44.83,44.65,44.71,64084.0,43.5588,43.5685,43.3935,43.4519,64084.0
2024-08-02 11:05:00,44.72,44.83,44.7,44.82,72448.0,43.4616,43.5685,43.4421,43.5588,72448.0
2024-08-02 11:10:00,44.82,44.84,44.74,44.78,69007.0,43.5588,43.5782,43.481,43.5199,69007.0
2024-08-02 11:15:00,44.77,44.87,44.74,44.87,66323.0,43.5102,43.6073,43.481,43.6073,66323.0
2024-08-02 11:20:00,44.87,44.88,44.73,44.8,113053.0,43.6073,43.6171,43.4713,43.5393,113053.0
2024-08-02 11:25:00,44.8,44.98,44.75,44.96,90387.0,43.5393,43.7143,43.4907,43.6948,90387.0
2024-08-02 11:30:00,44.97,45.07,44.89,44.9,102632.0,43.7045,43.8017,43.6268,43.6365,102632.0
2024-08-02 11:35:00,44.91,45.02,44.89,44.99,82633.0,43.6462,43.7531,43.6268,43.724,82633.0
2024-08-02 11:40:00,44.98,45.06,44.96,45.05,73644.0,43.7143,43.792,43.6948,43.7823,73644.0
2024-08-02 11:45:00,45.05,45.23,45.04,45.23,86874.0,43.7823,43.9572,43.7726,43.9572,86874.0
2024-08-02 11:50:00,45.23,45.23,45.05,45.07,106125.0,43.9572,43.9572,43.7823,43.8017,106125.0
2024-08-02 11:55:00,45.07,45.12,45.01,45.05,93213.0,43.8017,43.8503,43.7434,43.7823,93213.0
2024-08-02 12:00:00,45.06,45.1,45.01,45.09,81419.0,43.792,43.8309,43.7434,43.8212,81419.0
2024-08-02 12:05:00,45.09,45.18,44.98,45.14,140391.0,43.8212,43.9086,43.7143,43.8698,140391.0
2024-08-02 12:10:00,45.13,45.14,45.03,45.09,74827.0,43.86,43.8698,43.7628,43.8212,74827.0
2024-08-02 12:15:00,45.09,45.1,44.95,44.99,64613.0,43.8212,43.8309,43.6851,43.724,64613.0
2024-08-02 12:20:00,44.98,45.19,44.98,45.12,266654.0,43.7143,43.9183,43.7143,43.8503,266654.0
2024-08-02 12:25:00,45.13,45.17,45.1,45.1,106261.0,43.86,43.8989,43.8309,43.8309,106261.0
2024-08-02 12:30:00,45.1,45.11,45.0,45.02,96997.0,43.8309,43.8406,43.7337,43.7531,96997.0
2024-08-02 12:35:00,45.01,45.06,44.96,45.05,76185.0,43.7434,43.792,43.6948,43.7823,76185.0
2024-08-02 12:40:00,45.04,45.16,44.96,45.12,61441.0,43.7726,43.8892,43.6948,43.8503,61441.0
2024-08-02 12:45:00,45.12,45.18,45.08,45.15,172667.0,43.8503,43.9086,43.8114,43.8795,172667.0
2024-08-02 12:50:00,45.15,45.21,44.99,45.0,153849.0,43.8795,43.9378,43.724,43.7337,153849.0
2024-08-02 12:55:00,45.01,45.11,44.94,45.03,67902.0,43.7434,43.8406,43.6754,43.7628,67902.0
2024-08-02 13:00:00,45.03,45.05,44.88,44.91,51320.0,43.7628,43.7823,43.6171,43.6462,51320.0
2024-08-02 13:05:00,44.91,45.03,44.89,45.0,53953.0,43.6462,43.7628,43.6268,43.7337,53953.0
2024-08-02 13:10:00,44.99,45.0,44.94,44.97,38656.0,43.724,43.7337,43.6754,43.7045,38656.0
2024-08-02 13:15:00,44.97,44.98,44.89,44.9,54715.0,43.7045,43.7143,43.6268,43.6365,54715.0
2024-08-02 13:20:00,44.9,44.9,44.85,44.85,85576.0,43.6365,43.6365,43.5879,43.5879,85576.0
2024-08-02 13:25:00,44.85,44.86,44.78,44.79,66737.0,43.5879,43.5976,43.5199,43.5296,66737.0
2024-08-02 13:30:00,44.78,44.79,44.65,44.68,165261.0,43.5199,43.5296,43.3935,43.4227,165261.0
2024-08-02 13:35:00,44.68,44.79,44.63,44.75,72351.0,43.4227,43.5296,43.3741,43.4907,72351.0
2024-08-02 13:40:00,44.76,44.79,44.71,44.74,50023.0,43.5004,43.5296,43.4519,43.481,50023.0
2024-08-02 13:45:00,44.75,44.8,44.74,44.75,40482.0,43.4907,43.5393,43.481,43.4907,40482.0
2024-08-02 13:50:00,44.74,44.78,44.67,44.68,42596.0,43.481,43.5199,43.413,43.4227,42596.0
2024-08-02 13:55:00,44.67,44.68,44.59,44.61,63267.0,43.413,43.4227,43.3352,43.3547,63267.0
2024-08-02 14:00:00,44.61,44.63,44.56,44.59,37187.0,43.3547,43.3741,43.3061,43.3352,37187.0
2024-08-02 14:05:00,44.59,44.65,44.58,44.59,38304.0,43.3352,43.3935,43.3255,43.3352,38304.0
2024-08-02 14:10:00,44.59,44.7,44.56,44.67,51411.0,43.3352,43.4421,43.3061,43.413,51411.0
2024-08-02 14:15:00,44.66,44.72,44.63,44.66,67740.0,43.4033,43.4616,43.3741,43.4033,67740.0
2024-08-02 14:20:00,44.66,44.72,44.63,44.71,50089.0,43.4033,43.4616,43.3741,43.4519,50089.0
2024-08-02 14:25:00,44.71,44.74,44.64,44.73,88886.0,43.4519,43.481,43.3838,43.4713,88886.0
2024-08-02 14:30:00,44.73,44.89,44.71,44.87,44264.0,43.4713,43.6268,43.4519,43.6073,44264.0
2024-08-02 14:35:00,44.86,44.88,44.81,44.84,54905.0,43.5976,43.6171,43.549,43.5782,54905.0
2024-08-02 14:40:00,44.85,44.88,44.81,44.84,60865.0,43.5879,43.6171,43.549,43.5782,60865.0
2024-08-02 14:45:00,44.84,44.84,44.74,44.77,42952.0,43.5782,43.5782,43.481,43.5102,42952.0
2024-08-02 14:50:00,44.78,44.82,44.74,44.81,38722.0,43.5199,43.5588,43.481,43.549,38722.0
2024-08-02 14:55:00,44.81,44.83,44.73,44.75,39462.0,43.549,43.5685,43.4713,43.4907,39462.0
2024-08-02 15:00:00,44.76,44.85,44.73,44.79,44730.0,43.5004,43.5879,43.4713,43.5296,44730.0
2024-08-02 15:05:00,44.78,44.86,44.73,44.82,59540.0,43.5199,43.5976,43.4713,43.5588,59540.0
2024-08-02 15:10:00,44.82,44.82,44.77,44.79,47936.0,43.5588,43.5588,43.5102,43.5296,47936.0
2024-08-02 15:15:00,44.78,44.8,44.74,44.77,56888.0,43.5199,43.5393,43.481,43.5102,56888.0
2024-08-02 15:20:00,44.77,44.83,44.74,44.82,72861.0,43.5102,43.5685,43.481,43.5588,72861.0
2024-08-02 15:25:00,44.82,44.9,44.8,44.86,66142.0,43.5588,43.6365,43.5393,43.5976,66142.0
2024-08-02 15:30:00,44.86,44.94,44.84,44.91,98050.0,43.5976,43.6754,43.5782,43.6462,98050.0
2024-08-02 15:35:00,44.91,44.91,44.79,44.8,138913.0,43.6462,43.6462,43.5296,43.5393,138913.0
2024-08-02 15:40:00,44.8,44.84,44.74,44.83,128768.0,43.5393,43.5782,43.481,43.5685,128768.0
2024-08-02 15:45:00,44.83,44.87,44.79,44.81,185480.0,43.5685,43.6073,43.5296,43.549,185480.0
2024-08-02 15:50:00,44.8,44.82,44.67,44.79,297072.0,43.5393,43.5588,43.413,43.5296,297072.0
2024-08-02 15:55:00,44.79,44.97,44.78,44.92,559832.0,43.5296,43.7045,43.5199,43.6559,559832.0
2024-08-05 09:30:00,43.48,44.1,43.39,43.43,424369.0,42.2565,42.859,42.169,42.2079,424369.0
2024-08-05 09:35:00,43.39,43.79,43.32,43.75,189633.0,42.169,42.5577,42.101,42.5189,189633.0
2024-08-05 09:40:00,43.77,43.87,43.58,43.61,181502.0,42.5383,42.6355,42.3536,42.3828,181502.0
2024-08-05 09:45:00,43.61,44.0,43.59,43.97,127205.0,42.3828,42.7618,42.3634,42.7327,127205.0
2024-08-05 09:50:00,43.94,44.05,43.74,43.82,107975.0,42.7035,42.8104,42.5091,42.5869,107975.0
2024-08-05 09:55:00,43.83,43.89,43.73,43.82,109035.0,42.5966,42.6549,42.4994,42.5869,109035.0
2024-08-05 10:00:00,43.83,44.28,43.77,44.24,181966.0,42.5966,43.034,42.5383,42.9951,181966.0
2024-08-05 10:05:00,44.24,44.3,43.94,43.98,168199.0,42.9951,43.0534,42.7035,42.7424,168199.0
2024-08-05 10:10:00,43.97,43.97,43.83,43.85,143562.0,42.7327,42.7327,42.5966,42.6161,143562.0
2024-08-05 10:15:00,43.84,43.95,43.75,43.9,113515.0,42.6063,42.7132,42.5189,42.6646,113515.0
2024-08-05 10:20:00,43.9,43.9,43.75,43.82,179254.0,42.6646,42.6646,42.5189,42.5869,179254.0
2024-08-05 10:25:00,43.82,43.93,43.7,43.7,103212.0,42.5869,42.6938,42.4703,42.4703,103212.0
2024-08-05 10:30:00,43.69,43.85,43.64,43.85,64005.0,42.4606,42.6161,42.412,42.6161,64005.0
2024-08-05 10:35:00,43.85,43.88,43.53,43.57,73869.0,42.6161,42.6452,42.3051,42.3439,73869.0
2024-08-05 10:40:00,43.56,43.62,43.52,43.56,68823.0,42.3342,42.3925,42.2953,42.3342,68823.0
2024-08-05 10:45:00,43.58,43.64,43.44,43.46,130379.0,42.3536,42.412,42.2176,42.237,130379.0
2024-08-05 10:50:00,43.47,43.55,43.41,43.5,101154.0,42.2467,42.3245,42.1884,42.2759,101154.0
2024-08-05 10:55:00,43.49,43.51,43.35,43.44,116313.0,42.2662,42.2856,42.1301,42.2176,116313.0
2024-08-05 11:00:00,43.45,43.64,43.42,43.54,104799.0,42.2273,42.412,42.1982,42.3148,104799.0
2024-08-05 11:05:00,43.53,43.69,43.48,43.69,192106.0,42.3051,42.4606,42.2565,42.4606,192106.0
2024-08-05 11:10:00,43.69,43.71,43.48,43.49,97936.0,42.4606,42.48,42.2565,42.2662,97936.0
2024-08-05 11:15:00,43.5,43.66,43.5,43.51,75841.0,42.2759,42.4314,42.2759,42.2856,75841.0
2024-08-05 11:20:00,43.5,43.58,43.44,43.53,64432.0,42.2759,42.3536,42.2176,42.3051,64432.0
2024-08-05 11:25:00,43.53,43.62,43.51,43.57,90659.0,42.3051,42.3925,42.2856,42.3439,90659.0
2024-08-05 11:30:00,43.58,43.76,43.57,43.72,59208.0,42.3536,42.5286,42.3439,42.4897,59208.0
2024-08-05 11:35:00,43.71,43.82,43.66,43.72,118185.0,42.48,42.5869,42.4314,42.4897,118185.0
2024-08-05 11:40:00,43.71,43.86,43.66,43.82,85501.0,42.48,42.6258,42.4314,42.5869,85501.0
2024-08-05 11:45:00,43.82,43.88,43.73,43.74,61258.0,42.5869,42.6452,42.4994,42.5091,61258.0
2024-08-05 11:50:00,43.73,43.81,43.67,43.79,100288.0,42.4994,42.5772,42.4411,42.5577,100288.0
2024-08-05 11:55:00,43.79,43.87,43.71,43.83,95795.0,42.5577,42.6355,42.48,42.5966,95795.0
2024-08-05 12:00:00,43.84,43.98,43.84,43.97,141158.0,42.6063,42.7424,42.6063,42.7327,141158.0
2024-08-05 12:05:00,43.96,43.96,43.83,43.87,92025.0,42.723,42.723,42.5966,42.6355,92025.0
2024-08-05 12:10:00,43.86,43.95,43.83,43.95,111293.0,42.6258,42.7132,42.5966,42.7132,111293.0
2024-08-05 12:15:00,43.95,43.99,43.9,43.99,76880.0,42.7132,42.7521,42.6646,42.7521,76880.0
2024-08-05 12:20:00,43.99,44.01,43.95,43.98,114942.0,42.7521,42.7715,42.7132,42.7424,114942.0
2024-08-05 12:25:00,43.98,44.08,43.93,44.02,95123.0,42.7424,42.8396,42.6938,42.7813,95123.0
2024-08-05 12:30:00,44.01,44.02,43.81,43.82,64033.0,42.7715,42.7813,42.5772,42.5869,64033.0
2024-08-05 12:35:00,43.81,43.87,43.74,43.86,105344.0,42.5772,42.6355,42.5091,42.6258,105344.0
2024-08-05 12:40:00,43.86,43.88,43.74,43.76,44357.0,42.6258,42.6452,42.5091,42.5286,44357.0
2024-08-05 12:45:00,43.77,43.77,43.68,43.72,44241.0,42.5383,42.5383,42.4508,42.4897,44241.0
2024-08-05 12:50:00,43.7,43.75,43.65,43.7,39363.0,42.4703,42.5189,42.4217,42.4703,39363.0
2024-08-05 12:55:00,43.7,43.78,43.64,43.71,58731.0,42.4703,42.548,42.412,42.48,58731.0
2024-08-05 13:00:00,43.71,43.88,43.69,43.87,64014.0,42.48,42.6452,42.4606,42.6355,64014.0
2024-08-05 13:05:00,43.86,44.0,43.81,43.91,86800.0,42.6258,42.7618,42.5772,42.6744,86800.0
2024-08-05 13:10:00,43.91,44.02,43.9,44.02,80105.0,42.6744,42.7813,42.6646,42.7813,80105.0
2024-08-05 13:15:00,44.01,44.06,43.98,44.02,70984.0,42.7715,42.8201,42.7424,42.7813,70984.0
2024-08-05 13:20:00,44.02,44.06,43.96,44.02,78677.0,42.7813,42.8201,42.723,42.7813,78677.0
2024-08-05 13:25:00,44.02,44.04,43.92,43.96,54717.0,42.7813,42.8007,42.6841,42.723,54717.0
2024-08-05 13:30:00,43.96,44.0,43.91,43.98,55655.0,42.723,42.7618,42.6744,42.7424,55655.0
2024-08-05 13:35:00,43.97,44.01,43.87,44.0,113818.0,42.7327,42.7715,42.6355,42.7618,113818.0
2024-08-05 13:40:00,44.0,44.01,43.89,43.93,77628.0,42.7618,42.7715,42.6549,42.6938,77628.0
2024-08-05 13:45:00,43.93,43.99,43.87,43.89,48500.0,42.6938,42.7521,42.6355,42.6549,48500.0
2024-08-05 13:50:00,43.9,43.9,43.77,43.8,47194.0,42.6646,42.6646,42.5383,42.5675,47194.0
2024-08-05 13:55:00,43.81,43.83,43.77,43.79,30806.0,42.5772,42.5966,42.5383,42.5577,30806.0
2024-08-05 14:00:00,43.8,43.8,43.68,43.71,40245.0,42.5675,42.5675,42.4508,42.48,40245.0
2024-08-05 14:05:00,43.7,43.78,43.7,43.77,68318.0,42.4703,42.548,42.4703,42.5383,68318.0
2024-08-05 14:10:00,43.76,43.82,43.71,43.73,48920.0,42.5286,42.5869,42.48,42.4994,48920.0
2024-08-05 14:15:00,43.75,43.89,43.73,43.89,25395.0,42.5189,42.6549,42.4994,42.6549,25395.0
2024-08-05 14:20:00,43.89,43.91,43.85,43.9,28728.0,42.6549,42.6744,42.6161,42.6646,28728.0
2024-08-05 14:25:00,43.89,43.92,43.8,43.84,47751.0,42.6549,42.6841,42.5675,42.6063,47751.0
2024-08-05 14:30:00,43.83,43.93,43.82,43.86,37086.0,42.5966,42.6938,42.5869,42.6258,37086.0
2024-08-05 14:35:00,43.86,43.92,43.83,43.85,47527.0,42.6258,42.6841,42.5966,42.6161,47527.0
2024-08-05 14:40:00,43.85,43.87,43.75,43.79,53987.0,42.6161,42.6355,42.5189,42.5577,53987.0
2024-08-05 14:45:00,43.79,43.8,43.7,43.72,60287.0,42.5577,42.5675,42.4703,42.4897,60287.0
2024-08-05 14:50:00,43.72,43.79,43.71,43.72,36016.0,42.4897,42.5577,42.48,42.4897,36016.0
2024-08-05 14:55:00,43.72,43.77,43.68,43.73,148530.0,42.4897,42.5383,42.4508,42.4994,148530.0
2024-08-05 15:00:00,43.73,43.82,43.7,43.79,80556.0,42.4994,42.5869,42.4703,42.5577,80556.0
2024-08-05 15:05:00,43.79,43.8,43.71,43.75,43491.0,42.5577,42.5675,42.48,42.5189,43491.0
2024-08-05 15:10:00,43.76,43.78,43.72,43.72,66404.0,42.5286,42.548,42.4897,42.4897,66404.0
2024-08-05 15:15:00,43.72,43.75,43.68,43.69,124602.0,42.4897,42.5189,42.4508,42.4606,124602.0
2024-08-05 15:20:00,43.69,43.75,43.67,43.73,101278.0,42.4606,42.5189,42.4411,42.4994,101278.0
2024-08-05 15:25:00,43.73,43.77,43.68,43.76,70054.0,42.4994,42.5383,42.4508,42.5286,70054.0
2024-08-05 15:30:00,43.76,43.76,43.58,43.59,84225.0,42.5286,42.5286,42.3536,42.3634,84225.0
2024-08-05 15:35:00,43.59,43.61,43.46,43.48,120237.0,42.3634,42.3828,42.237,42.2565,120237.0
2024-08-05 15:40:00,43.48,43.56,43.45,43.55,139385.0,42.2565,42.3342,42.2273,42.3245,139385.0
2024-08-05 15:45:00,43.54,43.62,43.53,43.57,191364.0,42.3148,42.3925,42.3051,42.3439,191364.0
2024-08-05 15:50:00,43.57,43.71,43.54,43.57,299420.0,42.3439,42.48,42.3148,42.3439,299420.0
2024-08-05 15:55:00,43.57,43.8,43.53,43.79,979023.0,42.3439,42.5675,42.3051,42.5577,979023.0
2024-08-06 09:30:00,43.8,43.92,43.65,43.83,361732.0,42.5675,42.6841,42.4217,42.5966,361732.0
2024-08-06 09:35:00,43.84,44.0,43.75,44.0,79286.0,42.6063,42.7618,42.5189,42.7618,79286.0
2024-08-06 09:40:00,43.98,44.09,43.96,44.07,58558.0,42.7424,42.8493,42.723,42.8299,58558.0
2024-08-06 09:45:00,44.06,44.07,43.88,43.98,65897.0,42.8201,42.8299,42.6452,42.7424,65897.0
2024-08-06 09:50:00,43.97,44.05,43.92,44.01,120019.0,42.7327,42.8104,42.6841,42.7715,120019.0
2024-08-06 09:55:00,44.0,44.13,43.98,44.03,119621.0,42.7618,42.8882,42.7424,42.791,119621.0
2024-08-06 10:00:00,44.02,44.15,43.94,44.13,121434.0,42.7813,42.9076,42.7035,42.8882,121434.0
2024-08-06 10:05:00,44.13,44.17,44.03,44.05,108287.0,42.8882,42.927,42.791,42.8104,108287.0
2024-08-06 10:10:00,44.06,44.07,43.91,43.97,49537.0,42.8201,42.8299,42.6744,42.7327,49537.0
2024-08-06 10:15:00,43.97,44.04,43.87,43.94,37673.0,42.7327,42.8007,42.6355,42.7035,37673.0
2024-08-06 10:20:00,43.95,44.0,43.87,43.94,34750.0,42.7132,42.7618,42.6355,42.7035,34750.0
2024-08-06 10:25:00,43.94,44.02,43.86,43.87,87662.0,42.7035,42.7813,42.6258,42.6355,87662.0
2024-08-06 10:30:00,43.88,44.02,43.79,44.01,83572.0,42.6452,42.7813,42.5577,42.7715,83572.0
2024-08-06 10:35:00,44.01,44.04,43.84,43.84,48829.0,42.7715,42.8007,42.6063,42.6063,48829.0
2024-08-06 10:40:00,43.84,43.99,43.82,43.98,42196.0,42.6063,42.7521,42.5869,42.7424,42196.0
2024-08-06 10:45:00,43.98,44.1,43.96,44.01,71476.0,42.7424,42.859,42.723,42.7715,71476.0
2024-08-06 10:50:00,44.0,44.06,43.94,44.02,55154.0,42.7618,42.8201,42.7035,42.7813,55154.0
2024-08-06 10:55:00,44.01,44.01,43.81,43.83,40815.0,42.7715,42.7715,42.5772,42.5966,40815.0
2024-08-06 11:00:00,43.83,43.88,43.79,43.82,42455.0,42.5966,42.6452,42.5577,42.5869,42455.0
2024-08-06 11:05:00,43.83,43.88,43.6,43.61,54211.0,42.5966,42.6452,42.3731,42.3828,54211.0
2024-08-06 11:10:00,43.61,43.65,43.51,43.57,65188.0,42.3828,42.4217,42.2856,42.3439,65188.0
2024-08-06 11:15:00,43.55,43.6,43.47,43.48,45128.0,42.3245,42.3731,42.2467,42.2565,45128.0
2024-08-06 11:20:00,43.48,43.48,43.38,43.41,44004.0,42.2565,42.2565,42.1593,42.1884,44004.0
2024-08-06 11:25:00,43.41,43.48,43.33,43.34,45451.0,42.1884,42.2565,42.1107,42.1204,45451.0
2024-08-06 11:30:00,43.34,43.48,43.34,43.46,50216.0,42.1204,42.2565,42.1204,42.237,50216.0
2024-08-06 11:35:00,43.47,43.5,43.38,43.43,58978.0,42.2467,42.2759,42.1593,42.2079,58978.0
2024-08-06 11:40:00,43.44,43.5,43.39,43.49,48992.0,42.2176,42.2759,42.169,42.2662,48992.0
2024-08-06 11:45:00,43.5,43.58,43.48,43.58,34493.0,42.2759,42.3536,42.2565,42.3536,34493.0
2024-08-06 11:50:00,43.59,43.64,43.55,43.61,37624.0,42.3634,42.412,42.3245,42.3828,37624.0
2024-08-06 11:55:00,43.6,43.71,43.6,43.67,32177.0,42.3731,42.48,42.3731,42.4411,32177.0
2024-08-06 12:00:00,43.67,43.77,43.65,43.69,48151.0,42.4411,42.5383,42.4217,42.4606,48151.0
2024-08-06 12:05:00,43.69,43.77,43.68,43.73,46395.0,42.4606,42.5383,42.4508,42.4994,46395.0
2024-08-06 12:10:00,43.73,43.82,43.73,43.78,35629.0,42.4994,42.5869,42.4994,42.548,35629.0
2024-08-06 12:15:00,43.77,43.87,43.76,43.81,57123.0,42.5383,42.6355,42.5286,42.5772,57123.0
2024-08-06 12:20:00,43.8,43.83,43.72,43.77,32939.0,42.5675,42.5966,42.4897,42.5383,32939.0
2024-08-06 12:25:00,43.77,43.77,43.69,43.73,42822.0,42.5383,42.5383,42.4606,42.4994,42822.0
2024-08-06 12:30:00,43.73,43.76,43.68,43.76,31222.0,42.4994,42.5286,42.4508,42.5286,31222.0
2024-08-06 12:35:00,43.76,43.76,43.64,43.72,49260.0,42.5286,42.5286,42.412,42.4897,49260.0
2024-08-06 12:40:00,43.72,43.74,43.66,43.68,39462.0,42.4897,42.5091,42.4314,42.4508,39462.0
2024-08-06 12:45:00,43.68,43.74,43.65,43.66,36528.0,42.4508,42.5091,42.4217,42.4314,36528.0
2024-08-06 12:50:00,43.65,43.78,43.63,43.75,69351.0,42.4217,42.548,42.4022,42.5189,69351.0
2024-08-06 12:55:00,43.75,43.75,43.69,43.72,37443.0,42.5189,42.5189,42.4606,42.4897,37443.0
2024-08-06 13:00:00,43.73,43.85,43.7,43.8,44830.0,42.4994,42.6161,42.4703,42.5675,44830.0
2024-08-06 13:05:00,43.8,43.81,43.61,43.63,39136.0,42.5675,42.5772,42.3828,42.4022,39136.0
2024-08-06 13:10:00,43.63,43.69,43.58,43.62,49748.0,42.4022,42.4606,42.3536,42.3925,49748.0
2024-08-06 13:15:00,43.63,43.71,43.6,43.69,40258.0,42.4022,42.48,42.3731,42.4606,40258.0
2024-08-06 13:20:00,43.7,43.75,43.67,43.68,35604.0,42.4703,42.5189,42.4411,42.4508,35604.0
2024-08-06 13:25:00,43.67,43.82,43.66,43.8,80336.0,42.4411,42.5869,42.4314,42.5675,80336.0
2024-08-06 13:30:00,43.81,43.91,43.79,43.88,54163.0,42.5772,42.6744,42.5577,42.6452,54163.0
2024-08-06 13:35:00,43.89,43.93,43.84,43.93,53679.0,42.6549,42.6938,42.6063,42.6938,53679.0
2024-08-06 13:40:00,43.93,43.95,43.87,43.95,37893.0,42.6938,42.7132,42.6355,42.7132,37893.0
2024-08-06 13:45:00,43.94,43.95,43.89,43.91,45914.0,42.7035,42.7132,42.6549,42.6744,45914.0
2024-08-06 13:50:00,43.91,43.92,43.84,43.9,37897.0,42.6744,42.6841,42.6063,42.6646,37897.0
2024-08-06 13:55:00,43.92,43.93,43.82,43.84,23977.0,42.6841,42.6938,42.5869,42.6063,23977.0
2024-08-06 14:00:00,43.84,43.86,43.73,43.77,44003.0,42.6063,42.6258,42.4994,42.5383,44003.0
2024-08-06 14:05:00,43.77,43.78,43.72,43.75,54586.0,42.5383,42.548,42.4897,42.5189,54586.0
2024-08-06 14:10:00,43.75,43.8,43.72,43.73,43887.0,42.5189,42.5675,42.4897,42.4994,43887.0
2024-08-06 14:15:00,43.73,43.8,43.7,43.78,45330.0,42.4994,42.5675,42.4703,42.548,45330.0
2024-08-06 14:20:00,43.79,43.91,43.78,43.91,43669.0,42.5577,42.6744,42.548,42.6744,43669.0
2024-08-06 14:25:00,43.91,43.95,43.88,43.94,48634.0,42.6744,42.7132,42.6452,42.7035,48634.0
2024-08-06 14:30:00,43.95,43.99,43.92,43.97,53762.0,42.7132,42.7521,42.6841,42.7327,53762.0
2024-08-06 14:35:00,43.98,44.02,43.93,43.99,48051.0,42.7424,42.7813,42.6938,42.7521,48051.0
2024-08-06 14:40:00,43.99,44.03,43.97,43.98,16773.0,42.7521,42.791,42.7327,42.7424,16773.0
2024-08-06 14:45:00,43.98,44.0,43.94,43.99,37421.0,42.7424,42.7618,42.7035,42.7521,37421.0
2024-08-06 14:50:00,43.98,44.01,43.87,43.87,26672.0,42.7424,42.7715,42.6355,42.6355,26672.0
2024-08-06 14:55:00,43.88,43.9,43.74,43.76,28724.0,42.6452,42.6646,42.5091,42.5286,28724.0
2024-08-06 15:00:00,43.76,43.78,43.68,43.72,66922.0,42.5286,42.548,42.4508,42.4897,66922.0
2024-08-06 15:05:00,43.73,43.73,43.61,43.71,63013.0,42.4994,42.4994,42.3828,42.48,63013.0
2024-08-06 15:10:00,43.71,43.8,43.69,43.8,45135.0,42.48,42.5675,42.4606,42.5675,45135.0
2024-08-06 15:15:00,43.79,43.79,43.64,43.76,249855.0,42.5577,42.5577,42.412,42.5286,249855.0
2024-08-06 15:20:00,43.75,43.84,43.73,43.84,39800.0,42.5189,42.6063,42.4994,42.6063,39800.0
2024-08-06 15:25:00,43.84,43.86,43.75,43.8,56016.0,42.6063,42.6258,42.5189,42.5675,56016.0
2024-08-06 15:30:00,43.81,43.83,43.71,43.8,52090.0,42.5772,42.5966,42.48,42.5675,52090.0
2024-08-06 15:35:00,43.79,43.9,43.78,43.82,92472.0,42.5577,42.6646,42.548,42.5869,92472.0
2024-08-06 15:40:00,43.81,43.83,43.71,43.72,49314.0,42.5772,42.5966,42.48,42.4897,49314.0
2024-08-06 15:45:00,43.72,43.77,43.66,43.66,88068.0,42.4897,42.5383,42.4314,42.4314,88068.0
2024-08-06 15:50:00,43.66,43.69,43.53,43.55,202249.0,42.4314,42.4606,42.3051,42.3245,202249.0
2024-08-06 15:55:00,43.55,43.55,43.4,43.4,545276.0,42.3245,42.3245,42.1787,42.1787,545276.0
2024-08-07 09:30:00,43.99,44.23,43.88,44.1,177786.0,42.7521,42.9854,42.6452,42.859,177786.0
2024-08-07 09:35:00,44.08,44.24,43.97,44.19,78405.0,42.8396,42.9951,42.7327,42.9465,78405.0
2024-08-07 09:40:00,44.18,44.25,44.1,44.12,67410.0,42.9368,43.0048,42.859,42.8785,67410.0
2024-08-07 09:45:00,44.13,44.34,44.13,44.3,93804.0,42.8882,43.0923,42.8882,43.0534,93804.0
2024-08-07 09:50:00,44.3,44.38,44.17,44.36,52873.0,43.0534,43.1311,42.927,43.1117,52873.0
2024-08-07 09:55:00,44.37,44.42,44.3,44.4,69434.0,43.1214,43.17,43.0534,43.1506,69434.0
2024-08-07 10:00:00,44.39,44.41,44.13,44.16,96717.0,43.1409,43.1603,42.8882,42.9173,96717.0
2024-08-07 10:05:00,44.17,44.24,44.09,44.15,50012.0,42.927,42.9951,42.8493,42.9076,50012.0
2024-08-07 10:10:00,44.16,44.16,43.84,43.85,69251.0,42.9173,42.9173,42.6063,42.6161,69251.0
2024-08-07 10:15:00,43.85,43.98,43.85,43.93,63049.0,42.6161,42.7424,42.6161,42.6938,63049.0
2024-08-07 10:20:00,43.94,44.12,43.94,44.07,46419.0,42.7035,42.8785,42.7035,42.8299,46419.0
2024-08-07 10:25:00,44.07,44.07,43.92,43.94,40043.0,42.8299,42.8299,42.6841,42.7035,40043.0
2024-08-07 10:30:00,43.94,44.02,43.86,43.86,33720.0,42.7035,42.7813,42.6258,42.6258,33720.0
2024-08-07 10:35:00,43.88,43.97,43.84,43.9,52211.0,42.6452,42.7327,42.6063,42.6646,52211.0
2024-08-07 10:40:00,43.9,44.08,43.9,44.06,33929.0,42.6646,42.8396,42.6646,42.8201,33929.0
2024-08-07 10:45:00,44.06,44.13,44.03,44.05,30388.0,42.8201,42.8882,42.791,42.8104,30388.0
2024-08-07 10:50:00,44.05,44.1,43.95,43.97,42542.0,42.8104,42.859,42.7132,42.7327,42542.0
2024-08-07 10:55:00,43.96,44.06,43.92,44.0,41523.0,42.723,42.8201,42.6841,42.7618,41523.0
2024-08-07 11:00:00,44.01,44.17,44.01,44.16,19069.0,42.7715,42.927,42.7715,42.9173,19069.0
2024-08-07 11:05:00,44.18,44.18,44.08,44.11,27384.0,42.9368,42.9368,42.8396,42.8687,27384.0
2024-08-07 11:10:00,44.11,44.15,44.06,44.09,33507.0,42.8687,42.9076,42.8201,42.8493,33507.0
2024-08-07 11:15:00,44.1,44.14,44.01,44.04,50337.0,42.859,42.8979,42.7715,42.8007,50337.0
2024-08-07 11:20:00,44.03,44.11,44.03,44.09,42648.0,42.791,42.8687,42.791,42.8493,42648.0
2024-08-07 11:25:00,44.09,44.16,44.03,44.07,75560.0,42.8493,42.9173,42.791,42.8299,75560.0
2024-08-07 11:30:00,44.07,44.08,44.03,44.05,28644.0,42.8299,42.8396,42.791,42.8104,28644.0
2024-08-07 11:35:00,44.04,44.14,44.04,44.07,27437.0,42.8007,42.8979,42.8007,42.8299,27437.0
2024-08-07 11:40:00,44.07,44.13,44.0,44.01,89355.0,42.8299,42.8882,42.7618,42.7715,89355.0
2024-08-07 11:45:00,44.0,44.01,43.92,43.98,45187.0,42.7618,42.7715,42.6841,42.7424,45187.0
2024-08-07 11:50:00,43.97,44.07,43.96,44.06,25018.0,42.7327,42.8299,42.723,42.8201,25018.0
2024-08-07 11:55:00,44.06,44.12,44.06,44.06,21996.0,42.8201,42.8785,42.8201,42.8201,21996.0
2024-08-07 12:00:00,44.06,44.06,43.93,43.93,46471.0,42.8201,42.8201,42.6938,42.6938,46471.0
2024-08-07 12:05:00,43.94,44.05,43.93,43.98,28959.0,42.7035,42.8104,42.6938,42.7424,28959.0
2024-08-07 12:10:00,43.98,43.98,43.89,43.94,35359.0,42.7424,42.7424,42.6549,42.7035,35359.0
2024-08-07 12:15:00,43.94,43.99,43.87,43.88,27242.0,42.7035,42.7521,42.6355,42.6452,27242.0
2024-08-07 12:20:00,43.86,44.01,43.83,44.01,55221.0,42.6258,42.7715,42.5966,42.7715,55221.0
2024-08-07 12:25:00,44.01,44.02,43.94,43.98,29050.0,42.7715,42.7813,42.7035,42.7424,29050.0
2024-08-07 12:30:00,43.98,44.0,43.93,43.98,25685.0,42.7424,42.7618,42.6938,42.7424,25685.0
2024-08-07 12:35:00,43.99,44.02,43.9,43.9,72005.0,42.7521,42.7813,42.6646,42.6646,72005.0
2024-08-07 12:40:00,43.91,43.95,43.83,43.84,29802.0,42.6744,42.7132,42.5966,42.6063,29802.0
2024-08-07 12:45:00,43.84,43.88,43.73,43.73,26780.0,42.6063,42.6452,42.4994,42.4994,26780.0
2024-08-07 12:50:00,43.73,43.79,43.68,43.69,69270.0,42.4994,42.5577,42.4508,42.4606,69270.0
2024-08-07 12:55:00,43.68,43.68,43.59,43.6,65158.0,42.4508,42.4508,42.3634,42.3731,65158.0
2024-08-07 13:00:00,43.59,43.63,43.53,43.54,50515.0,42.3634,42.4022,42.3051,42.3148,50515.0
2024-08-07 13:05:00,43.53,43.53,43.41,43.43,53661.0,42.3051,42.3051,42.1884,42.2079,53661.0
2024-08-07 13:10:00,43.43,43.5,43.4,43.42,53988.0,42.2079,42.2759,42.1787,42.1982,53988.0
2024-08-07 13:15:00,43.42,43.42,43.35,43.39,43620.0,42.1982,42.1982,42.1301,42.169,43620.0
2024-08-07 13:20:00,43.4,43.51,43.39,43.49,39928.0,42.1787,42.2856,42.169,42.2662,39928.0
2024-08-07 13:25:00,43.49,43.54,43.43,43.45,70534.0,42.2662,42.3148,42.2079,42.2273,70534.0
2024-08-07 13:30:00,43.45,43.53,43.43,43.52,45042.0,42.2273,42.3051,42.2079,42.2953,45042.0
2024-08-07 13:35:00,43.52,43.53,43.43,43.43,55320.0,42.2953,42.3051,42.2079,42.2079,55320.0
2024-08-07 13:40:00,43.43,43.46,43.38,43.39,66888.0,42.2079,42.237,42.1593,42.169,66888.0
2024-08-07 13:45:00,43.39,43.46,43.21,43.21,100934.0,42.169,42.237,41.9941,41.9941,100934.0
2024-08-07 13:50:00,43.22,43.25,43.15,43.18,59861.0,42.0038,42.0329,41.9357,41.9649,59861.0
2024-08-07 13:55:00,43.19,43.19,43.11,43.16,88491.0,41.9746,41.9746,41.8969,41.9455,88491.0
2024-08-07 14:00:00,43.16,43.22,43.14,43.16,44885.0,41.9455,42.0038,41.926,41.9455,44885.0
2024-08-07 14:05:00,43.16,43.16,43.07,43.12,64605.0,41.9455,41.9455,41.858,41.9066,64605.0
2024-08-07 14:10:00,43.13,43.15,43.04,43.05,64464.0,41.9163,41.9357,41.8288,41.8386,64464.0
2024-08-07 14:15:00,43.05,43.08,42.97,43.0,76217.0,41.8386,41.8677,41.7608,41.79,76217.0
2024-08-07 14:20:00,43.01,43.11,43.01,43.05,45050.0,41.7997,41.8969,41.7997,41.8386,45050.0
2024-08-07 14:25:00,43.05,43.16,43.03,43.07,59588.0,41.8386,41.9455,41.8191,41.858,59588.0
2024-08-07 14:30:00,43.07,43.08,43.0,43.05,54500.0,41.858,41.8677,41.79,41.8386,54500.0
2024-08-07 14:35:00,43.05,43.09,43.02,43.07,36166.0,41.8386,41.8774,41.8094,41.858,36166.0
2024-08-07 14:40:00,43.07,43.16,43.05,43.06,89725.0,41.858,41.9455,41.8386,41.8483,89725.0
2024-08-07 14:45:00,43.07,43.17,43.03,43.06,116436.0,41.858,41.9552,41.8191,41.8483,116436.0
2024-08-07 14:50:00,43.06,43.06,42.99,43.0,47967.0,41.8483,41.8483,41.7803,41.79,47967.0
2024-08-07 14:55:00,43.01,43.06,42.98,43.03,63603.0,41.7997,41.8483,41.7705,41.8191,63603.0
2024-08-07 15:00:00,43.04,43.17,43.03,43.13,48002.0,41.8288,41.9552,41.8191,41.9163,48002.0
2024-08-07 15:05:00,43.13,43.19,43.1,43.13,45256.0,41.9163,41.9746,41.8872,41.9163,45256.0
2024-08-07 15:10:00,43.14,43.17,43.08,43.1,115586.0,41.926,41.9552,41.8677,41.8872,115586.0
2024-08-07 15:15:00,43.1,43.16,43.09,43.16,48241.0,41.8872,41.9455,41.8774,41.9455,48241.0
2024-08-07 15:20:00,43.15,43.21,43.14,43.18,91830.0,41.9357,41.9941,41.926,41.9649,91830.0
2024-08-07 15:25:00,43.18,43.2,43.11,43.17,93224.0,41.9649,41.9843,41.8969,41.9552,93224.0
2024-08-07 15:30:00,43.17,43.17,43.04,43.09,104273.0,41.9552,41.9552,41.8288,41.8774,104273.0
2024-08-07 15:35:00,43.09,43.19,43.08,43.11,93151.0,41.8774,41.9746,41.8677,41.8969,93151.0
2024-08-07 15:40:00,43.11,43.12,42.97,43.0,110557.0,41.8969,41.9066,41.7608,41.79,110557.0
2024-08-07 15:45:00,43.0,43.09,42.98,43.08,156522.0,41.79,41.8774,41.7705,41.8677,156522.0
2024-08-07 15:50:00,43.08,43.1,42.82,42.84,296087.0,41.8677,41.8872,41.615,41.6345,296087.0
2024-08-07 15:55:00,42.84,42.92,42.81,42.87,587823.0,41.6345,41.7122,41.6053,41.6636,587823.0
2024-08-08 09:30:00,42.98,43.24,42.91,43.15,212567.0,41.7705,42.0232,41.7025,41.9357,212567.0
2024-08-08 09:35:00,43.17,43.32,43.11,43.29,43122.0,41.9552,42.101,41.8969,42.0718,43122.0
2024-08-08 09:40:00,43.25,43.31,43.17,43.19,44890.0,42.0329,42.0912,41.9552,41.9746,44890.0
2024-08-08 09:45:00,43.19,43.43,43.19,43.38,64479.0,41.9746,42.2079,41.9746,42.1593,64479.0
2024-08-08 09:50:00,43.37,43.49,43.28,43.49,87470.0,42.1496,42.2662,42.0621,42.2662,87470.0
2024-08-08 09:55:00,43.49,43.54,43.39,43.5,52054.0,42.2662,42.3148,42.169,42.2759,52054.0
2024-08-08 10:00:00,43.5,43.51,43.4,43.42,68310.0,42.2759,42.2856,42.1787,42.1982,68310.0
2024-08-08 10:05:00,43.42,43.44,43.23,43.3,40350.0,42.1982,42.2176,42.0135,42.0815,40350.0
2024-08-08 10:10:00,43.3,43.36,43.27,43.32,58216.0,42.0815,42.1398,42.0524,42.101,58216.0
2024-08-08 10:15:00,43.31,43.41,43.28,43.36,30915.0,42.0912,42.1884,42.0621,42.1398,30915.0
2024-08-08 10:20:00,43.35,43.37,43.28,43.36,20237.0,42.1301,42.1496,42.0621,42.1398,20237.0
2024-08-08 10:25:00,43.38,43.46,43.36,43.45,28116.0,42.1593,42.237,42.1398,42.2273,28116.0
2024-08-08 10:30:00,43.44,43.47,43.37,43.43,24318.0,42.2176,42.2467,42.1496,42.2079,24318.0
2024-08-08 10:35:00,43.43,43.44,43.34,43.34,24659.0,42.2079,42.2176,42.1204,42.1204,24659.0
2024-08-08 10:40:00,43.34,43.35,43.29,43.31,62429.0,42.1204,42.1301,42.0718,42.0912,62429.0
2024-08-08 10:45:00,43.31,43.34,43.25,43.28,80156.0,42.0912,42.1204,42.0329,42.0621,80156.0
2024-08-08 10:50:00,43.28,43.35,43.26,43.3,28887.0,42.0621,42.1301,42.0427,42.0815,28887.0
2024-08-08 10:55:00,43.3,43.36,43.29,43.33,27848.0,42.0815,42.1398,42.0718,42.1107,27848.0
2024-08-08 11:00:00,43.32,43.43,43.29,43.33,59403.0,42.101,42.2079,42.0718,42.1107,59403.0
2024-08-08 11:05:00,43.33,43.4,43.31,43.35,25586.0,42.1107,42.1787,42.0912,42.1301,25586.0
2024-08-08 11:10:00,43.34,43.41,43.31,43.35,37658.0,42.1204,42.1884,42.0912,42.1301,37658.0
2024-08-08 11:15:00,43.34,43.47,43.34,43.43,80376.0,42.1204,42.2467,42.1204,42.2079,80376.0
2024-08-08 11:20:00,43.44,43.47,43.41,43.46,43763.0,42.2176,42.2467,42.1884,42.237,43763.0
2024-08-08 11:25:00,43.46,43.53,43.44,43.51,33422.0,42.237,42.3051,42.2176,42.2856,33422.0
2024-08-08 11:30:00,43.5,43.53,43.43,43.44,35615.0,42.2759,42.3051,42.2079,42.2176,35615.0
2024-08-08 11:35:00,43.43,43.46,43.36,43.43,34835.0,42.2079,42.237,42.1398,42.2079,34835.0
2024-08-08 11:40:00,43.42,43.44,43.38,43.41,32889.0,42.1982,42.2176,42.1593,42.1884,32889.0
2024-08-08 11:45:00,43.41,43.41,43.29,43.32,28149.0,42.1884,42.1884,42.0718,42.101,28149.0
2024-08-08 11:50:00,43.32,43.41,43.31,43.4,22450.0,42.101,42.1884,42.0912,42.1787,22450.0
2024-08-08 11:55:00,43.4,43.43,43.39,43.4,27348.0,42.1787,42.2079,42.169,42.1787,27348.0
2024-08-08 12:00:00,43.4,43.46,43.37,43.44,26937.0,42.1787,42.237,42.1496,42.2176,26937.0
2024-08-08 12:05:00,43.45,43.48,43.44,43.48,37883.0,42.2273,42.2565,42.2176,42.2565,37883.0
2024-08-08 12:10:00,43.48,43.5,43.34,43.35,136973.0,42.2565,42.2759,42.1204,42.1301,136973.0
2024-08-08 12:15:00,43.35,43.36,43.28,43.35,47651.0,42.1301,42.1398,42.0621,42.1301,47651.0
2024-08-08 12:20:00,43.34,43.42,43.34,43.41,40131.0,42.1204,42.1982,42.1204,42.1884,40131.0
2024-08-08 12:25:00,43.41,43.43,43.34,43.36,35056.0,42.1884,42.2079,42.1204,42.1398,35056.0
2024-08-08 12:30:00,43.37,43.37,43.24,43.27,99096.0,42.1496,42.1496,42.0232,42.0524,99096.0
2024-08-08 12:35:00,43.28,43.31,43.17,43.17,34970.0,42.0621,42.0912,41.9552,41.9552,34970.0
2024-08-08 12:40:00,43.18,43.23,43.17,43.23,26882.0,41.9649,42.0135,41.9552,42.0135,26882.0
2024-08-08 12:45:00,43.23,43.28,43.22,43.28,33493.0,42.0135,42.0621,42.0038,42.0621,33493.0
2024-08-08 12:50:00,43.28,43.32,43.24,43.32,33034.0,42.0621,42.101,42.0232,42.101,33034.0
2024-08-08 12:55:00,43.32,43.36,43.31,43.32,41241.0,42.101,42.1398,42.0912,42.101,41241.0
2024-08-08 13:00:00,43.34,43.34,43.27,43.29,30778.0,42.1204,42.1204,42.0524,42.0718,30778.0
2024-08-08 13:05:00,43.3,43.32,43.25,43.32,19754.0,42.0815,42.101,42.0329,42.101,19754.0
2024-08-08 13:10:00,43.32,43.42,43.32,43.41,27160.0,42.101,42.1982,42.101,42.1884,27160.0
2024-08-08 13:15:00,43.4,43.48,43.4,43.47,32332.0,42.1787,42.2565,42.1787,42.2467,32332.0
2024-08-08 13:20:00,43.47,43.52,43.43,43.46,46419.0,42.2467,42.2953,42.2079,42.237,46419.0
2024-08-08 13:25:00,43.45,43.5,43.44,43.46,33504.0,42.2273,42.2759,42.2176,42.237,33504.0
2024-08-08 13:30:00,43.46,43.5,43.43,43.46,35305.0,42.237,42.2759,42.2079,42.237,35305.0
2024-08-08 13:35:00,43.44,43.47,43.41,43.46,39096.0,42.2176,42.2467,42.1884,42.237,39096.0
2024-08-08 13:40:00,43.46,43.54,43.45,43.47,60504.0,42.237,42.3148,42.2273,42.2467,60504.0
2024-08-08 13:45:00,43.46,43.51,43.46,43.5,41810.0,42.237,42.2856,42.237,42.2759,41810.0
2024-08-08 13:50:00,43.49,43.59,43.48,43.55,55398.0,42.2662,42.3634,42.2565,42.3245,55398.0
2024-08-08 13:55:00,43.55,43.59,43.52,43.58,69197.0,42.3245,42.3634,42.2953,42.3536,69197.0
2024-08-08 14:00:00,43.57,43.65,43.54,43.64,69611.0,42.3439,42.4217,42.3148,42.412,69611.0
2024-08-08 14:05:00,43.66,43.67,43.61,43.62,26829.0,42.4314,42.4411,42.3828,42.3925,26829.0
2024-08-08 14:10:00,43.62,43.63,43.55,43.58,34398.0,42.3925,42.4022,42.3245,42.3536,34398.0
2024-08-08 14:15:00,43.58,43.63,43.52,43.58,33674.0,42.3536,42.4022,42.2953,42.3536,33674.0
2024-08-08 14:20:00,43.58,43.61,43.55,43.6,18912.0,42.3536,42.3828,42.3245,42.3731,18912.0
2024-08-08 14:25:00,43.6,43.62,43.54,43.56,69316.0,42.3731,42.3925,42.3148,42.3342,69316.0
2024-08-08 14:30:00,43.55,43.59,43.47,43.51,36030.0,42.3245,42.3634,42.2467,42.2856,36030.0
2024-08-08 14:35:00,43.5,43.51,43.41,43.41,37860.0,42.2759,42.2856,42.1884,42.1884,37860.0
2024-08-08 14:40:00,43.41,43.43,43.37,43.41,36610.0,42.1884,42.2079,42.1496,42.1884,36610.0
2024-08-08 14:45:00,43.4,43.49,43.39,43.44,36952.0,42.1787,42.2662,42.169,42.2176,36952.0
2024-08-08 14:50:00,43.44,43.51,43.44,43.51,33044.0,42.2176,42.2856,42.2176,42.2856,33044.0
2024-08-08 14:55:00,43.51,43.56,43.51,43.52,31237.0,42.2856,42.3342,42.2856,42.2953,31237.0
2024-08-08 15:00:00,43.51,43.56,43.49,43.5,31620.0,42.2856,42.3342,42.2662,42.2759,31620.0
2024-08-08 15:05:00,43.5,43.6,43.49,43.59,42827.0,42.2759,42.3731,42.2662,42.3634,42827.0
2024-08-08 15:10:00,43.59,43.63,43.57,43.59,21093.0,42.3634,42.4022,42.3439,42.3634,21093.0
2024-08-08 15:15:00,43.6,43.61,43.56,43.56,21094.0,42.3731,42.3828,42.3342,42.3342,21094.0
2024-08-08 15:20:00,43.56,43.58,43.55,43.56,56366.0,42.3342,42.3536,42.3245,42.3342,56366.0
2024-08-08 15:25:00,43.56,43.63,43.52,43.56,233101.0,42.3342,42.4022,42.2953,42.3342,233101.0
2024-08-08 15:30:00,43.56,43.61,43.54,43.59,78442.0,42.3342,42.3828,42.3148,42.3634,78442.0
2024-08-08 15:35:00,43.59,43.65,43.57,43.64,87421.0,42.3634,42.4217,42.3439,42.412,87421.0
2024-08-08 15:40:00,43.64,43.72,43.6,43.72,119160.0,42.412,42.4897,42.3731,42.4897,119160.0
2024-08-08 15:45:00,43.72,43.75,43.65,43.66,103070.0,42.4897,42.5189,42.4217,42.4314,103070.0
2024-08-08 15:50:00,43.65,43.69,43.63,43.64,215031.0,42.4217,42.4606,42.4022,42.412,215031.0
2024-08-08 15:55:00,43.64,43.72,43.59,43.69,451902.0,42.412,42.4897,42.3634,42.4606,451902.0
2024-08-09 09:30:00,43.48,43.62,43.44,43.55,153647.0,42.2565,42.3925,42.2176,42.3245,153647.0
2024-08-09 09:35:00,43.56,43.58,43.49,43.54,24231.0,42.3342,42.3536,42.2662,42.3148,24231.0
2024-08-09 09:40:00,43.54,43.62,43.53,43.57,45516.0,42.3148,42.3925,42.3051,42.3439,45516.0
2024-08-09 09:45:00,43.56,43.64,43.48,43.5,28337.0,42.3342,42.412,42.2565,42.2759,28337.0
2024-08-09 09:50:00,43.5,43.53,43.41,43.41,59022.0,42.2759,42.3051,42.1884,42.1884,59022.0
2024-08-09 09:55:00,43.42,43.43,43.37,43.4,40312.0,42.1982,42.2079,42.1496,42.1787,40312.0
2024-08-09 10:00:00,43.39,43.45,43.32,43.44,99779.0,42.169,42.2273,42.101,42.2176,99779.0
2024-08-09 10:05:00,43.44,43.49,43.35,43.37,66508.0,42.2176,42.2662,42.1301,42.1496,66508.0
2024-08-09 10:10:00,43.36,43.52,43.36,43.48,24607.0,42.1398,42.2953,42.1398,42.2565,24607.0
2024-08-09 10:15:00,43.48,43.48,43.33,43.37,24064.0,42.2565,42.2565,42.1107,42.1496,24064.0
2024-08-09 10:20:00,43.39,43.49,43.36,43.47,48068.0,42.169,42.2662,42.1398,42.2467,48068.0
2024-08-09 10:25:00,43.48,43.5,43.44,43.47,47324.0,42.2565,42.2759,42.2176,42.2467,47324.0
2024-08-09 10:30:00,43.47,43.53,43.43,43.44,45510.0,42.2467,42.3051,42.2079,42.2176,45510.0
2024-08-09 10:35:00,43.44,43.55,43.39,43.52,44120.0,42.2176,42.3245,42.169,42.2953,44120.0
2024-08-09 10:40:00,43.53,43.59,43.52,43.57,38802.0,42.3051,42.3634,42.2953,42.3439,38802.0
2024-08-09 10:45:00,43.58,43.62,43.52,43.55,27548.0,42.3536,42.3925,42.2953,42.3245,27548.0
2024-08-09 10:50:00,43.56,43.65,43.55,43.62,27383.0,42.3342,42.4217,42.3245,42.3925,27383.0
2024-08-09 10:55:00,43.63,43.7,43.61,43.66,66690.0,42.4022,42.4703,42.3828,42.4314,66690.0
2024-08-09 11:00:00,43.66,43.75,43.65,43.7,60816.0,42.4314,42.5189,42.4217,42.4703,60816.0
2024-08-09 11:05:00,43.7,43.75,43.66,43.71,29894.0,42.4703,42.5189,42.4314,42.48,29894.0
2024-08-09 11:10:00,43.71,43.74,43.66,43.72,28723.0,42.48,42.5091,42.4314,42.4897,28723.0
2024-08-09 11:15:00,43.73,43.79,43.71,43.78,27919.0,42.4994,42.5577,42.48,42.548,27919.0
2024-08-09 11:20:00,43.77,43.81,43.75,43.77,52465.0,42.5383,42.5772,42.5189,42.5383,52465.0
2024-08-09 11:25:00,43.78,43.79,43.64,43.64,27739.0,42.548,42.5577,42.412,42.412,27739.0
2024-08-09 11:30:00,43.63,43.68,43.62,43.64,57533.0,42.4022,42.4508,42.3925,42.412,57533.0
2024-08-09 11:35:00,43.66,43.67,43.62,43.66,14295.0,42.4314,42.4411,42.3925,42.4314,14295.0
2024-08-09 11:40:00,43.66,43.74,43.64,43.66,31864.0,42.4314,42.5091,42.412,42.4314,31864.0
2024-08-09 11:45:00,43.66,43.71,43.65,43.7,31089.0,42.4314,42.48,42.4217,42.4703,31089.0
2024-08-09 11:50:00,43.69,43.72,43.66,43.68,31934.0,42.4606,42.4897,42.4314,42.4508,31934.0
2024-08-09 11:55:00,43.67,43.67,43.54,43.56,22853.0,42.4411,42.4411,42.3148,42.3342,22853.0
2024-08-09 12:00:00,43.56,43.59,43.51,43.55,20023.0,42.3342,42.3634,42.2856,42.3245,20023.0
2024-08-09 12:05:00,43.54,43.54,43.47,43.48,19513.0,42.3148,42.3148,42.2467,42.2565,19513.0
2024-08-09 12:10:00,43.48,43.52,43.48,43.5,18886.0,42.2565,42.2953,42.2565,42.2759,18886.0
2024-08-09 12:15:00,43.49,43.49,43.44,43.46,38561.0,42.2662,42.2662,42.2176,42.237,38561.0
2024-08-09 12:20:00,43.46,43.5,43.43,43.45,24899.0,42.237,42.2759,42.2079,42.2273,24899.0
2024-08-09 12:25:00,43.45,43.51,43.45,43.5,18991.0,42.2273,42.2856,42.2273,42.2759,18991.0
2024-08-09 12:30:00,43.5,43.56,43.48,43.54,22425.0,42.2759,42.3342,42.2565,42.3148,22425.0
2024-08-09 12:35:00,43.54,43.59,43.52,43.58,14888.0,42.3148,42.3634,42.2953,42.3536,14888.0
2024-08-09 12:40:00,43.58,43.59,43.54,43.57,18797.0,42.3536,42.3634,42.3148,42.3439,18797.0
2024-08-09 12:45:00,43.57,43.62,43.54,43.62,16352.0,42.3439,42.3925,42.3148,42.3925,16352.0
2024-08-09 12:50:00,43.62,43.65,43.55,43.55,15338.0,42.3925,42.4217,42.3245,42.3245,15338.0
2024-08-09 12:55:00,43.55,43.62,43.55,43.61,9832.0,42.3245,42.3925,42.3245,42.3828,9832.0
2024-08-09 13:00:00,43.6,43.65,43.58,43.6,38718.0,42.3731,42.4217,42.3536,42.3731,38718.0
2024-08-09 13:05:00,43.61,43.61,43.53,43.57,21958.0,42.3828,42.3828,42.3051,42.3439,21958.0
2024-08-09 13:10:00,43.58,43.62,43.55,43.62,14421.0,42.3536,42.3925,42.3245,42.3925,14421.0
2024-08-09 13:15:00,43.61,43.67,43.6,43.66,27695.0,42.3828,42.4411,42.3731,42.4314,27695.0
2024-08-09 13:20:00,43.68,43.69,43.65,43.65,14198.0,42.4508,42.4606,42.4217,42.4217,14198.0
2024-08-09 13:25:00,43.66,43.71,43.63,43.69,17867.0,42.4314,42.48,42.4022,42.4606,17867.0
2024-08-09 13:30:00,43.7,43.73,43.67,43.71,25487.0,42.4703,42.4994,42.4411,42.48,25487.0
2024-08-09 13:35:00,43.71,43.71,43.64,43.65,23755.0,42.48,42.48,42.412,42.4217,23755.0
2024-08-09 13:40:00,43.64,43.66,43.56,43.6,33609.0,42.412,42.4314,42.3342,42.3731,33609.0
2024-08-09 13:45:00,43.6,43.63,43.58,43.62,31179.0,42.3731,42.4022,42.3536,42.3925,31179.0
2024-08-09 13:50:00,43.62,43.63,43.57,43.59,24799.0,42.3925,42.4022,42.3439,42.3634,24799.0
2024-08-09 13:55:00,43.6,43.61,43.55,43.55,26634.0,42.3731,42.3828,42.3245,42.3245,26634.0
2024-08-09 14:00:00,43.56,43.57,43.51,43.52,43116.0,42.3342,42.3439,42.2856,42.2953,43116.0
2024-08-09 14:05:00,43.51,43.61,43.5,43.61,26098.0,42.2856,42.3828,42.2759,42.3828,26098.0
2024-08-09 14:10:00,43.6,43.6,43.5,43.53,17703.0,42.3731,42.3731,42.2759,42.3051,17703.0
2024-08-09 14:15:00,43.53,43.56,43.5,43.52,15578.0,42.3051,42.3342,42.2759,42.2953,15578.0
2024-08-09 14:20:00,43.54,43.59,43.52,43.57,14957.0,42.3148,42.3634,42.2953,42.3439,14957.0
2024-08-09 14:25:00,43.57,43.6,43.54,43.55,21652.0,42.3439,42.3731,42.3148,42.3245,21652.0
2024-08-09 14:30:00,43.54,43.55,43.47,43.48,20544.0,42.3148,42.3245,42.2467,42.2565,20544.0
2024-08-09 14:35:00,43.49,43.54,43.47,43.52,21925.0,42.2662,42.3148,42.2467,42.2953,21925.0
2024-08-09 14:40:00,43.53,43.58,43.52,43.56,19478.0,42.3051,42.3536,42.2953,42.3342,19478.0
2024-08-09 14:45:00,43.56,43.61,43.56,43.58,21901.0,42.3342,42.3828,42.3342,42.3536,21901.0
2024-08-09 14:50:00,43.58,43.59,43.5,43.52,23585.0,42.3536,42.3634,42.2759,42.2953,23585.0
2024-08-09 14:55:00,43.53,43.6,43.51,43.59,38851.0,42.3051,42.3731,42.2856,42.3634,38851.0
2024-08-09 15:00:00,43.59,43.6,43.56,43.59,26096.0,42.3634,42.3731,42.3342,42.3634,26096.0
2024-08-09 15:05:00,43.58,43.62,43.56,43.61,28172.0,42.3536,42.3925,42.3342,42.3828,28172.0
2024-08-09 15:10:00,43.62,43.66,43.6,43.66,93215.0,42.3925,42.4314,42.3731,42.4314,93215.0
2024-08-09 15:15:00,43.66,43.71,43.65,43.7,50520.0,42.4314,42.48,42.4217,42.4703,50520.0
2024-08-09 15:20:00,43.69,43.7,43.6,43.61,91128.0,42.4606,42.4703,42.3731,42.3828,91128.0
2024-08-09 15:25:00,43.61,43.69,43.6,43.65,65409.0,42.3828,42.4606,42.3731,42.4217,65409.0
2024-08-09 15:30:00,43.64,43.68,43.58,43.58,68706.0,42.412,42.4508,42.3536,42.3536,68706.0
2024-08-09 15:35:00,43.59,43.61,43.51,43.54,115125.0,42.3634,42.3828,42.2856,42.3148,115125.0
2024-08-09 15:40:00,43.54,43.63,43.52,43.6,82187.0,42.3148,42.4022,42.2953,42.3731,82187.0
2024-08-09 15:45:00,43.61,43.65,43.6,43.62,69343.0,42.3828,42.4217,42.3731,42.3925,69343.0
2024-08-09 15:50:00,43.62,43.64,43.52,43.52,195804.0,42.3925,42.412,42.2953,42.2953,195804.0
2024-08-09 15:55:00,43.52,43.59,43.46,43.54,404497.0,42.2953,42.3634,42.237,42.3148,404497.0
2024-08-12 09:30:00,43.84,43.93,43.73,43.86,170116.0,42.6063,42.6938,42.4994,42.6258,170116.0
2024-08-12 09:35:00,43.87,44.04,43.8,43.99,68304.0,42.6355,42.8007,42.5675,42.7521,68304.0
2024-08-12 09:40:00,44.0,44.04,43.71,43.71,111969.0,42.7618,42.8007,42.48,42.48,111969.0
2024-08-12 09:45:00,43.72,43.75,43.58,43.58,138324.0,42.4897,42.5189,42.3536,42.3536,138324.0
2024-08-12 09:50:00,43.58,43.67,43.56,43.61,29351.0,42.3536,42.4411,42.3342,42.3828,29351.0
2024-08-12 09:55:00,43.63,43.63,43.5,43.56,56014.0,42.4022,42.4022,42.2759,42.3342,56014.0
2024-08-12 10:00:00,43.57,43.71,43.55,43.66,47378.0,42.3439,42.48,42.3245,42.4314,47378.0
2024-08-12 10:05:00,43.65,43.71,43.63,43.69,33433.0,42.4217,42.48,42.4022,42.4606,33433.0
2024-08-12 10:10:00,43.7,43.73,43.64,43.7,51552.0,42.4703,42.4994,42.412,42.4703,51552.0
2024-08-12 10:15:00,43.7,43.7,43.6,43.65,108188.0,42.4703,42.4703,42.3731,42.4217,108188.0
2024-08-12 10:20:00,43.66,43.68,43.52,43.53,108854.0,42.4314,42.4508,42.2953,42.3051,108854.0
2024-08-12 10:25:00,43.53,43.71,43.52,43.67,89344.0,42.3051,42.48,42.2953,42.4411,89344.0
2024-08-12 10:30:00,43.67,43.7,43.62,43.68,58761.0,42.4411,42.4703,42.3925,42.4508,58761.0
2024-08-12 10:35:00,43.69,43.86,43.69,43.8,51775.0,42.4606,42.6258,42.4606,42.5675,51775.0
2024-08-12 10:40:00,43.8,43.84,43.76,43.83,68227.0,42.5675,42.6063,42.5286,42.5966,68227.0
2024-08-12 10:45:00,43.83,43.87,43.75,43.86,68849.0,42.5966,42.6355,42.5189,42.6258,68849.0
2024-08-12 10:50:00,43.86,44.0,43.85,44.0,103670.0,42.6258,42.7618,42.6161,42.7618,103670.0
2024-08-12 10:55:00,44.0,44.12,43.99,44.1,72040.0,42.7618,42.8785,42.7521,42.859,72040.0
2024-08-12 11:00:00,44.1,44.13,43.93,43.95,37139.0,42.859,42.8882,42.6938,42.7132,37139.0
2024-08-12 11:05:00,43.94,43.96,43.88,43.89,32315.0,42.7035,42.723,42.6452,42.6549,32315.0
2024-08-12 11:10:00,43.9,43.98,43.89,43.97,60119.0,42.6646,42.7424,42.6549,42.7327,60119.0
2024-08-12 11:15:00,43.97,44.0,43.9,43.95,91050.0,42.7327,42.7618,42.6646,42.7132,91050.0
2024-08-12 11:20:00,43.95,43.97,43.78,43.79,71062.0,42.7132,42.7327,42.548,42.5577,71062.0
2024-08-12 11:25:00,43.79,43.91,43.78,43.88,62448.0,42.5577,42.6744,42.548,42.6452,62448.0
2024-08-12 11:30:00,43.87,43.89,43.8,43.84,52183.0,42.6355,42.6549,42.5675,42.6063,52183.0
2024-08-12 11:35:00,43.84,43.91,43.82,43.88,34162.0,42.6063,42.6744,42.5869,42.6452,34162.0
2024-08-12 11:40:00,43.88,43.89,43.8,43.89,32968.0,42.6452,42.6549,42.5675,42.6549,32968.0
2024-08-12 11:45:00,43.89,43.89,43.79,43.87,30917.0,42.6549,42.6549,42.5577,42.6355,30917.0
2024-08-12 11:50:00,43.86,43.93,43.84,43.93,25577.0,42.6258,42.6938,42.6063,42.6938,25577.0
2024-08-12 11:55:00,43.92,43.98,43.89,43.97,41989.0,42.6841,42.7424,42.6549,42.7327,41989.0
2024-08-12 12:00:00,43.98,44.0,43.91,44.0,50474.0,42.7424,42.7618,42.6744,42.7618,50474.0
2024-08-12 12:05:00,43.99,43.99,43.86,43.9,57737.0,42.7521,42.7521,42.6258,42.6646,57737.0
2024-08-12 12:10:00,43.89,43.91,43.82,43.87,21055.0,42.6549,42.6744,42.5869,42.6355,21055.0
2024-08-12 12:15:00,43.87,43.91,43.85,43.9,26696.0,42.6355,42.6744,42.6161,42.6646,26696.0
2024-08-12 12:20:00,43.9,43.95,43.88,43.94,24096.0,42.6646,42.7132,42.6452,42.7035,24096.0
2024-08-12 12:25:00,43.94,43.94,43.85,43.86,19905.0,42.7035,42.7035,42.6161,42.6258,19905.0
2024-08-12 12:30:00,43.86,43.88,43.81,43.82,16563.0,42.6258,42.6452,42.5772,42.5869,16563.0
2024-08-12 12:35:00,43.82,43.84,43.78,43.82,58260.0,42.5869,42.6063,42.548,42.5869,58260.0
2024-08-12 12:40:00,43.82,43.82,43.78,43.81,26234.0,42.5869,42.5869,42.548,42.5772,26234.0
2024-08-12 12:45:00,43.8,43.84,43.8,43.82,31989.0,42.5675,42.6063,42.5675,42.5869,31989.0
2024-08-12 12:50:00,43.83,43.83,43.79,43.83,16275.0,42.5966,42.5966,42.5577,42.5966,16275.0
2024-08-12 12:55:00,43.83,43.83,43.73,43.77,54182.0,42.5966,42.5966,42.4994,42.5383,54182.0
2024-08-12 13:00:00,43.76,43.81,43.71,43.76,119211.0,42.5286,42.5772,42.48,42.5286,119211.0
2024-08-12 13:05:00,43.76,43.77,43.71,43.75,45844.0,42.5286,42.5383,42.48,42.5189,45844.0
2024-08-12 13:10:00,43.75,43.77,43.72,43.76,30511.0,42.5189,42.5383,42.4897,42.5286,30511.0
2024-08-12 13:15:00,43.76,43.81,43.76,43.78,39191.0,42.5286,42.5772,42.5286,42.548,39191.0
2024-08-12 13:20:00,43.76,43.83,43.73,43.73,30453.0,42.5286,42.5966,42.4994,42.4994,30453.0
2024-08-12 13:25:00,43.73,43.8,43.71,43.77,37722.0,42.4994,42.5675,42.48,42.5383,37722.0
2024-08-12 13:30:00,43.77,43.81,43.76,43.8,37331.0,42.5383,42.5772,42.5286,42.5675,37331.0
2024-08-12 13:35:00,43.8,43.82,43.78,43.81,32997.0,42.5675,42.5869,42.548,42.5772,32997.0
2024-08-12 13:40:00,43.82,43.83,43.76,43.81,41243.0,42.5869,42.5966,42.5286,42.5772,41243.0
2024-08-12 13:45:00,43.81,43.89,43.8,43.83,47472.0,42.5772,42.6549,42.5675,42.5966,47472.0
2024-08-12 13:50:00,43.83,43.86,43.8,43.86,40456.0,42.5966,42.6258,42.5675,42.6258,40456.0
2024-08-12 13:55:00,43.85,43.88,43.82,43.87,25551.0,42.6161,42.6452,42.5869,42.6355,25551.0
2024-08-12 14:00:00,43.87,43.88,43.83,43.87,41798.0,42.6355,42.6452,42.5966,42.6355,41798.0
2024-08-12 14:05:00,43.87,43.89,43.84,43.87,18713.0,42.6355,42.6549,42.6063,42.6355,18713.0
2024-08-12 14:10:00,43.87,43.91,43.85,43.9,16755.0,42.6355,42.6744,42.6161,42.6646,16755.0
2024-08-12 14:15:00,43.9,43.91,43.85,43.87,37582.0,42.6646,42.6744,42.6161,42.6355,37582.0
2024-08-12 14:20:00,43.86,43.94,43.85,43.92,33081.0,42.6258,42.7035,42.6161,42.6841,33081.0
2024-08-12 14:25:00,43.91,43.93,43.88,43.89,29215.0,42.6744,42.6938,42.6452,42.6549,29215.0
2024-08-12 14:30:00,43.88,43.88,43.82,43.83,27437.0,42.6452,42.6452,42.5869,42.5966,27437.0
2024-08-12 14:35:00,43.84,43.9,43.82,43.89,33522.0,42.6063,42.6646,42.5869,42.6549,33522.0
2024-08-12 14:40:00,43.88,43.89,43.84,43.88,29343.0,42.6452,42.6549,42.6063,42.6452,29343.0
2024-08-12 14:45:00,43.89,43.9,43.86,43.89,24820.0,42.6549,42.6646,42.6258,42.6549,24820.0
2024-08-12 14:50:00,43.89,43.93,43.89,43.93,27779.0,42.6549,42.6938,42.6549,42.6938,27779.0
2024-08-12 14:55:00,43.92,43.96,43.91,43.96,35946.0,42.6841,42.723,42.6744,42.723,35946.0
2024-08-12 15:00:00,43.95,43.97,43.92,43.97,41461.0,42.7132,42.7327,42.6841,42.7327,41461.0
2024-08-12 15:05:00,43.96,43.99,43.88,43.93,52013.0,42.723,42.7521,42.6452,42.6938,52013.0
2024-08-12 15:10:00,43.94,44.0,43.93,43.96,33959.0,42.7035,42.7618,42.6938,42.723,33959.0
2024-08-12 15:15:00,43.96,43.97,43.94,43.96,29177.0,42.723,42.7327,42.7035,42.723,29177.0
2024-08-12 15:20:00,43.96,43.98,43.93,43.97,62696.0,42.723,42.7424,42.6938,42.7327,62696.0
2024-08-12 15:25:00,43.98,43.98,43.92,43.93,49987.0,42.7424,42.7424,42.6841,42.6938,49987.0
2024-08-12 15:30:00,43.93,43.96,43.9,43.92,53380.0,42.6938,42.723,42.6646,42.6841,53380.0
2024-08-12 15:35:00,43.91,43.94,43.86,43.87,48301.0,42.6744,42.7035,42.6258,42.6355,48301.0
2024-08-12 15:40:00,43.87,43.88,43.83,43.84,61116.0,42.6355,42.6452,42.5966,42.6063,61116.0
2024-08-12 15:45:00,43.84,43.87,43.81,43.84,80479.0,42.6063,42.6355,42.5772,42.6063,80479.0
2024-08-12 15:50:00,43.83,43.89,43.79,43.84,162204.0,42.5966,42.6549,42.5577,42.6063,162204.0
2024-08-12 15:55:00,43.83,43.92,43.83,43.92,370900.0,42.5966,42.6841,42.5966,42.6841,370900.0
2024-08-13 09:30:00,43.6,43.61,43.39,43.6,210575.0,42.3731,42.3828,42.169,42.3731,210575.0
2024-08-13 09:35:00,43.61,43.74,43.56,43.74,76950.0,42.3828,42.5091,42.3342,42.5091,76950.0
2024-08-13 09:40:00,43.75,43.86,43.69,43.82,41294.0,42.5189,42.6258,42.4606,42.5869,41294.0
2024-08-13 09:45:00,43.82,43.84,43.65,43.67,54820.0,42.5869,42.6063,42.4217,42.4411,54820.0
2024-08-13 09:50:00,43.67,43.74,43.64,43.66,53370.0,42.4411,42.5091,42.412,42.4314,53370.0
2024-08-13 09:55:00,43.65,43.65,43.54,43.6,61403.0,42.4217,42.4217,42.3148,42.3731,61403.0
2024-08-13 10:00:00,43.59,43.62,43.51,43.52,48697.0,42.3634,42.3925,42.2856,42.2953,48697.0
2024-08-13 10:05:00,43.54,43.6,43.48,43.57,55767.0,42.3148,42.3731,42.2565,42.3439,55767.0
2024-08-13 10:10:00,43.57,43.58,43.48,43.58,49951.0,42.3439,42.3536,42.2565,42.3536,49951.0
2024-08-13 10:15:00,43.57,43.61,43.46,43.56,51613.0,42.3439,42.3828,42.237,42.3342,51613.0
2024-08-13 10:20:00,43.55,43.58,43.51,43.54,62384.0,42.3245,42.3536,42.2856,42.3148,62384.0
2024-08-13 10:25:00,43.54,43.62,43.51,43.59,50209.0,42.3148,42.3925,42.2856,42.3634,50209.0
2024-08-13 10:30:00,43.58,43.59,43.5,43.56,53333.0,42.3536,42.3634,42.2759,42.3342,53333.0
2024-08-13 10:35:00,43.55,43.6,43.52,43.59,36621.0,42.3245,42.3731,42.2953,42.3634,36621.0
2024-08-13 10:40:00,43.6,43.66,43.57,43.66,27385.0,42.3731,42.4314,42.3439,42.4314,27385.0
2024-08-13 10:45:00,43.66,43.69,43.62,43.68,65171.0,42.4314,42.4606,42.3925,42.4508,65171.0
2024-08-13 10:50:00,43.68,43.68,43.58,43.65,41933.0,42.4508,42.4508,42.3536,42.4217,41933.0
2024-08-13 10:55:00,43.66,43.68,43.6,43.66,32590.0,42.4314,42.4508,42.3731,42.4314,32590.0
2024-08-13 11:00:00,43.67,43.71,43.62,43.69,32077.0,42.4411,42.48,42.3925,42.4606,32077.0
2024-08-13 11:05:00,43.69,43.71,43.6,43.6,18565.0,42.4606,42.48,42.3731,42.3731,18565.0
2024-08-13 11:10:00,43.6,43.63,43.57,43.62,15484.0,42.3731,42.4022,42.3439,42.3925,15484.0
2024-08-13 11:15:00,43.61,43.68,43.57,43.67,30570.0,42.3828,42.4508,42.3439,42.4411,30570.0
2024-08-13 11:20:00,43.66,43.71,43.65,43.67,19799.0,42.4314,42.48,42.4217,42.4411,19799.0
2024-08-13 11:25:00,43.67,43.69,43.63,43.66,17020.0,42.4411,42.4606,42.4022,42.4314,17020.0
2024-08-13 11:30:00,43.66,43.71,43.65,43.69,41350.0,42.4314,42.48,42.4217,42.4606,41350.0
2024-08-13 11:35:00,43.69,43.72,43.66,43.71,21964.0,42.4606,42.4897,42.4314,42.48,21964.0
2024-08-13 11:40:00,43.71,43.74,43.67,43.69,54507.0,42.48,42.5091,42.4411,42.4606,54507.0
2024-08-13 11:45:00,43.69,43.76,43.68,43.76,23612.0,42.4606,42.5286,42.4508,42.5286,23612.0
2024-08-13 11:50:00,43.76,43.86,43.75,43.85,36397.0,42.5286,42.6258,42.5189,42.6161,36397.0
2024-08-13 11:55:00,43.84,43.85,43.76,43.81,25826.0,42.6063,42.6161,42.5286,42.5772,25826.0
2024-08-13 12:00:00,43.82,43.84,43.79,43.82,33494.0,42.5869,42.6063,42.5577,42.5869,33494.0
2024-08-13 12:05:00,43.82,43.82,43.78,43.81,14695.0,42.5869,42.5869,42.548,42.5772,14695.0
2024-08-13 12:10:00,43.82,43.84,43.76,43.76,78537.0,42.5869,42.6063,42.5286,42.5286,78537.0
2024-08-13 12:15:00,43.75,43.8,43.73,43.73,113769.0,42.5189,42.5675,42.4994,42.4994,113769.0
2024-08-13 12:20:00,43.73,43.79,43.71,43.79,19844.0,42.4994,42.5577,42.48,42.5577,19844.0
2024-08-13 12:25:00,43.79,43.8,43.72,43.77,30490.0,42.5577,42.5675,42.4897,42.5383,30490.0
2024-08-13 12:30:00,43.77,43.78,43.71,43.75,25768.0,42.5383,42.548,42.48,42.5189,25768.0
2024-08-13 12:35:00,43.75,43.79,43.7,43.7,57879.0,42.5189,42.5577,42.4703,42.4703,57879.0
2024-08-13 12:40:00,43.71,43.8,43.7,43.77,28092.0,42.48,42.5675,42.4703,42.5383,28092.0
2024-08-13 12:45:00,43.76,43.8,43.72,43.79,29126.0,42.5286,42.5675,42.4897,42.5577,29126.0
2024-08-13 12:50:00,43.8,43.85,43.8,43.83,35797.0,42.5675,42.6161,42.5675,42.5966,35797.0
2024-08-13 12:55:00,43.83,43.85,43.82,43.84,42147.0,42.5966,42.6161,42.5869,42.6063,42147.0
2024-08-13 13:00:00,43.84,43.84,43.79,43.8,14121.0,42.6063,42.6063,42.5577,42.5675,14121.0
2024-08-13 13:05:00,43.8,43.81,43.72,43.73,25207.0,42.5675,42.5772,42.4897,42.4994,25207.0
2024-08-13 13:10:00,43.73,43.75,43.68,43.72,33463.0,42.4994,42.5189,42.4508,42.4897,33463.0
2024-08-13 13:15:00,43.72,43.75,43.69,43.72,26462.0,42.4897,42.5189,42.4606,42.4897,26462.0
2024-08-13 13:20:00,43.73,43.73,43.68,43.71,23989.0,42.4994,42.4994,42.4508,42.48,23989.0
2024-08-13 13:25:00,43.71,43.77,43.69,43.73,15707.0,42.48,42.5383,42.4606,42.4994,15707.0
2024-08-13 13:30:00,43.74,43.77,43.73,43.75,16350.0,42.5091,42.5383,42.4994,42.5189,16350.0
2024-08-13 13:35:00,43.75,43.77,43.71,43.76,19844.0,42.5189,42.5383,42.48,42.5286,19844.0
2024-08-13 13:40:00,43.76,43.79,43.75,43.76,22083.0,42.5286,42.5577,42.5189,42.5286,22083.0
2024-08-13 13:45:00,43.76,43.83,43.73,43.83,44957.0,42.5286,42.5966,42.4994,42.5966,44957.0
2024-08-13 13:50:00,43.82,43.85,43.82,43.84,24822.0,42.5869,42.6161,42.5869,42.6063,24822.0
2024-08-13 13:55:00,43.84,43.89,43.84,43.84,27429.0,42.6063,42.6549,42.6063,42.6063,27429.0
2024-08-13 14:00:00,43.84,43.88,43.83,43.85,60550.0,42.6063,42.6452,42.5966,42.6161,60550.0
2024-08-13 14:05:00,43.84,43.9,43.83,43.89,37324.0,42.6063,42.6646,42.5966,42.6549,37324.0
2024-08-13 14:10:00,43.88,43.91,43.86,43.9,13324.0,42.6452,42.6744,42.6258,42.6646,13324.0
2024-08-13 14:15:00,43.9,43.91,43.83,43.86,23626.0,42.6646,42.6744,42.5966,42.6258,23626.0
2024-08-13 14:20:00,43.86,43.89,43.85,43.85,20206.0,42.6258,42.6549,42.6161,42.6161,20206.0
2024-08-13 14:25:00,43.86,43.89,43.82,43.87,24360.0,42.6258,42.6549,42.5869,42.6355,24360.0
2024-08-13 14:30:00,43.87,43.9,43.84,43.9,19876.0,42.6355,42.6646,42.6063,42.6646,19876.0
2024-08-13 14:35:00,43.9,43.94,43.89,43.93,12678.0,42.6646,42.7035,42.6549,42.6938,12678.0
2024-08-13 14:40:00,43.92,43.93,43.89,43.91,20817.0,42.6841,42.6938,42.6549,42.6744,20817.0
2024-08-13 14:45:00,43.91,43.93,43.88,43.92,22084.0,42.6744,42.6938,42.6452,42.6841,22084.0
2024-08-13 14:50:00,43.93,43.94,43.92,43.93,12203.0,42.6938,42.7035,42.6841,42.6938,12203.0
2024-08-13 14:55:00,43.92,43.93,43.89,43.93,26238.0,42.6841,42.6938,42.6549,42.6938,26238.0
2024-08-13 15:00:00,43.92,43.96,43.91,43.94,29004.0,42.6841,42.723,42.6744,42.7035,29004.0
2024-08-13 15:05:00,43.94,43.97,43.92,43.93,37091.0,42.7035,42.7327,42.6841,42.6938,37091.0
2024-08-13 15:10:00,43.92,43.93,43.82,43.83,27986.0,42.6841,42.6938,42.5869,42.5966,27986.0
2024-08-13 15:15:00,43.83,43.84,43.8,43.82,27213.0,42.5966,42.6063,42.5675,42.5869,27213.0
2024-08-13 15:20:00,43.82,43.86,43.79,43.85,44975.0,42.5869,42.6258,42.5577,42.6161,44975.0
2024-08-13 15:25:00,43.86,43.89,43.85,43.86,35945.0,42.6258,42.6549,42.6161,42.6258,35945.0
2024-08-13 15:30:00,43.87,43.87,43.77,43.79,45663.0,42.6355,42.6355,42.5383,42.5577,45663.0
2024-08-13 15:35:00,43.78,43.81,43.77,43.8,37798.0,42.548,42.5772,42.5383,42.5675,37798.0
2024-08-13 15:40:00,43.8,43.86,43.78,43.86,66916.0,42.5675,42.6258,42.548,42.6258,66916.0
2024-08-13 15:45:00,43.86,43.89,43.81,43.87,77156.0,42.6258,42.6549,42.5772,42.6355,77156.0
2024-08-13 15:50:00,43.87,43.89,43.74,43.75,104871.0,42.6355,42.6549,42.5091,42.5189,104871.0
2024-08-13 15:55:00,43.75,43.8,43.74,43.78,219956.0,42.5189,42.5675,42.5091,42.548,219956.0
2024-08-14 09:30:00,44.0,44.07,43.92,44.0,271391.0,42.7618,42.8299,42.6841,42.7618,271391.0
2024-08-14 09:35:00,43.99,44.03,43.9,44.0,164701.0,42.7521,42.791,42.6646,42.7618,164701.0
2024-08-14 09:40:00,43.99,44.01,43.91,43.94,33787.0,42.7521,42.7715,42.6744,42.7035,33787.0
2024-08-14 09:45:00,43.94,44.03,43.9,43.96,37548.0,42.7035,42.791,42.6646,42.723,37548.0
2024-08-14 09:50:00,43.97,44.02,43.88,43.97,37778.0,42.7327,42.7813,42.6452,42.7327,37778.0
2024-08-14 09:55:00,43.98,44.01,43.95,44.0,144648.0,42.7424,42.7715,42.7132,42.7618,144648.0
2024-08-14 10:00:00,43.99,44.01,43.81,43.86,154370.0,42.7521,42.7715,42.5772,42.6258,154370.0
2024-08-14 10:05:00,43.86,43.88,43.8,43.87,23645.0,42.6258,42.6452,42.5675,42.6355,23645.0
2024-08-14 10:10:00,43.86,43.9,43.8,43.89,38139.0,42.6258,42.6646,42.5675,42.6549,38139.0
2024-08-14 10:15:00,43.86,43.92,43.83,43.85,239818.0,42.6258,42.6841,42.5966,42.6161,239818.0
2024-08-14 10:20:00,43.88,43.9,43.8,43.81,38045.0,42.6452,42.6646,42.5675,42.5772,38045.0
2024-08-14 10:25:00,43.82,43.83,43.78,43.79,33700.0,42.5869,42.5966,42.548,42.5577,33700.0
2024-08-14 10:30:00,43.78,43.78,43.6,43.6,37757.0,42.548,42.548,42.3731,42.3731,37757.0
2024-08-14 10:35:00,43.62,43.7,43.6,43.63,33257.0,42.3925,42.4703,42.3731,42.4022,33257.0
2024-08-14 10:40:00,43.63,43.69,43.56,43.6,109669.0,42.4022,42.4606,42.3342,42.3731,109669.0
2024-08-14 10:45:00,43.61,43.63,43.57,43.6,27183.0,42.3828,42.4022,42.3439,42.3731,27183.0
2024-08-14 10:50:00,43.59,43.59,43.5,43.54,57949.0,42.3634,42.3634,42.2759,42.3148,57949.0
2024-08-14 10:55:00,43.54,43.66,43.53,43.59,57497.0,42.3148,42.4314,42.3051,42.3634,57497.0
2024-08-14 11:00:00,43.59,43.62,43.54,43.6,26104.0,42.3634,42.3925,42.3148,42.3731,26104.0
2024-08-14 11:05:00,43.6,43.6,43.52,43.52,23487.0,42.3731,42.3731,42.2953,42.2953,23487.0
2024-08-14 11:10:00,43.54,43.65,43.53,43.58,57821.0,42.3148,42.4217,42.3051,42.3536,57821.0
2024-08-14 11:15:00,43.59,43.65,43.53,43.65,72365.0,42.3634,42.4217,42.3051,42.4217,72365.0
2024-08-14 11:20:00,43.64,43.7,43.62,43.63,36844.0,42.412,42.4703,42.3925,42.4022,36844.0
2024-08-14 11:25:00,43.64,43.65,43.59,43.64,41883.0,42.412,42.4217,42.3634,42.412,41883.0
2024-08-14 11:30:00,43.64,43.73,43.63,43.7,49422.0,42.412,42.4994,42.4022,42.4703,49422.0
2024-08-14 11:35:00,43.71,43.73,43.68,43.71,44808.0,42.48,42.4994,42.4508,42.48,44808.0
2024-08-14 11:40:00,43.7,43.74,43.67,43.73,83598.0,42.4703,42.5091,42.4411,42.4994,83598.0
2024-08-14 11:45:00,43.73,43.81,43.72,43.78,24220.0,42.4994,42.5772,42.4897,42.548,24220.0
2024-08-14 11:50:00,43.77,43.8,43.76,43.77,36442.0,42.5383,42.5675,42.5286,42.5383,36442.0
2024-08-14 11:55:00,43.77,43.78,43.74,43.77,21477.0,42.5383,42.548,42.5091,42.5383,21477.0
2024-08-14 12:00:00,43.76,43.81,43.74,43.77,20345.0,42.5286,42.5772,42.5091,42.5383,20345.0
2024-08-14 12:05:00,43.77,43.82,43.77,43.79,17306.0,42.5383,42.5869,42.5383,42.5577,17306.0
2024-08-14 12:10:00,43.79,43.84,43.78,43.8,25228.0,42.5577,42.6063,42.548,42.5675,25228.0
2024-08-14 12:15:00,43.8,43.82,43.78,43.79,32690.0,42.5675,42.5869,42.548,42.5577,32690.0
2024-08-14 12:20:00,43.79,43.82,43.76,43.82,218293.0,42.5577,42.5869,42.5286,42.5869,218293.0
2024-08-14 12:25:00,43.82,43.84,43.76,43.79,33673.0,42.5869,42.6063,42.5286,42.5577,33673.0
2024-08-14 12:30:00,43.79,43.83,43.78,43.82,30411.0,42.5577,42.5966,42.548,42.5869,30411.0
2024-08-14 12:35:00,43.83,43.91,43.83,43.89,60784.0,42.5966,42.6744,42.5966,42.6549,60784.0
2024-08-14 12:40:00,43.88,43.89,43.78,43.8,22328.0,42.6452,42.6549,42.548,42.5675,22328.0
2024-08-14 12:45:00,43.8,43.82,43.77,43.8,22962.0,42.5675,42.5869,42.5383,42.5675,22962.0
2024-08-14 12:50:00,43.8,43.83,43.77,43.83,24849.0,42.5675,42.5966,42.5383,42.5966,24849.0
2024-08-14 12:55:00,43.84,43.9,43.83,43.87,19319.0,42.6063,42.6646,42.5966,42.6355,19319.0
2024-08-14 13:00:00,43.87,43.88,43.85,43.86,29204.0,42.6355,42.6452,42.6161,42.6258,29204.0
2024-08-14 13:05:00,43.86,43.92,43.85,43.89,19243.0,42.6258,42.6841,42.6161,42.6549,19243.0
2024-08-14 13:10:00,43.89,43.89,43.83,43.84,27050.0,42.6549,42.6549,42.5966,42.6063,27050.0
2024-08-14 13:15:00,43.84,43.9,43.83,43.9,13905.0,42.6063,42.6646,42.5966,42.6646,13905.0
2024-08-14 13:20:00,43.9,43.9,43.84,43.89,29485.0,42.6646,42.6646,42.6063,42.6549,29485.0
2024-08-14 13:25:00,43.89,43.93,43.84,43.84,47380.0,42.6549,42.6938,42.6063,42.6063,47380.0
2024-08-14 13:30:00,43.85,43.89,43.85,43.87,15977.0,42.6161,42.6549,42.6161,42.6355,15977.0
2024-08-14 13:35:00,43.88,43.9,43.85,43.87,20215.0,42.6452,42.6646,42.6161,42.6355,20215.0
2024-08-14 13:40:00,43.87,43.93,43.86,43.92,13902.0,42.6355,42.6938,42.6258,42.6841,13902.0
2024-08-14 13:45:00,43.91,43.92,43.88,43.91,18769.0,42.6744,42.6841,42.6452,42.6744,18769.0
2024-08-14 13:50:00,43.91,43.95,43.89,43.94,21299.0,42.6744,42.7132,42.6549,42.7035,21299.0
2024-08-14 13:55:00,43.94,43.95,43.89,43.9,18326.0,42.7035,42.7132,42.6549,42.6646,18326.0
2024-08-14 14:00:00,43.9,43.9,43.8,43.8,35768.0,42.6646,42.6646,42.5675,42.5675,35768.0
2024-08-14 14:05:00,43.8,43.82,43.74,43.8,149336.0,42.5675,42.5869,42.5091,42.5675,149336.0
2024-08-14 14:10:00,43.8,43.82,43.79,43.8,18555.0,42.5675,42.5869,42.5577,42.5675,18555.0
2024-08-14 14:15:00,43.8,43.82,43.76,43.77,23831.0,42.5675,42.5869,42.5286,42.5383,23831.0
2024-08-14 14:20:00,43.76,43.82,43.74,43.77,88921.0,42.5286,42.5869,42.5091,42.5383,88921.0
2024-08-14 14:25:00,43.77,43.84,43.76,43.83,25157.0,42.5383,42.6063,42.5286,42.5966,25157.0
2024-08-14 14:30:00,43.83,43.87,43.82,43.86,17336.0,42.5966,42.6355,42.5869,42.6258,17336.0
2024-08-14 14:35:00,43.86,43.9,43.85,43.88,33084.0,42.6258,42.6646,42.6161,42.6452,33084.0
2024-08-14 14:40:00,43.88,43.94,43.87,43.92,33453.0,42.6452,42.7035,42.6355,42.6841,33453.0
2024-08-14 14:45:00,43.93,43.98,43.92,43.95,46554.0,42.6938,42.7424,42.6841,42.7132,46554.0
2024-08-14 14:50:00,43.95,44.0,43.95,43.98,28221.0,42.7132,42.7618,42.7132,42.7424,28221.0
2024-08-14 14:55:00,43.97,44.0,43.96,43.99,32651.0,42.7327,42.7618,42.723,42.7521,32651.0
2024-08-14 15:00:00,43.98,43.99,43.91,43.94,35377.0,42.7424,42.7521,42.6744,42.7035,35377.0
2024-08-14 15:05:00,43.93,43.94,43.9,43.93,17259.0,42.6938,42.7035,42.6646,42.6938,17259.0
2024-08-14 15:10:00,43.94,43.94,43.87,43.88,41120.0,42.7035,42.7035,42.6355,42.6452,41120.0
2024-08-14 15:15:00,43.87,43.9,43.85,43.87,33907.0,42.6355,42.6646,42.6161,42.6355,33907.0
2024-08-14 15:20:00,43.87,43.94,43.86,43.92,25299.0,42.6355,42.7035,42.6258,42.6841,25299.0
2024-08-14 15:25:00,43.92,43.96,43.9,43.93,60754.0,42.6841,42.723,42.6646,42.6938,60754.0
2024-08-14 15:30:00,43.94,43.95,43.88,43.89,67422.0,42.7035,42.7132,42.6452,42.6549,67422.0
2024-08-14 15:35:00,43.89,43.9,43.83,43.87,66086.0,42.6549,42.6646,42.5966,42.6355,66086.0
2024-08-14 15:40:00,43.87,43.88,43.82,43.84,63531.0,42.6355,42.6452,42.5869,42.6063,63531.0
2024-08-14 15:45:00,43.84,43.89,43.84,43.87,67788.0,42.6063,42.6549,42.6063,42.6355,67788.0
2024-08-14 15:50:00,43.85,43.88,43.75,43.81,183608.0,42.6161,42.6452,42.5189,42.5772,183608.0
2024-08-14 15:55:00,43.81,43.82,43.77,43.77,221961.0,42.5772,42.5869,42.5383,42.5383,221961.0
2024-08-15 09:30:00,44.47,44.62,44.38,44.59,121313.0,43.2186,43.3644,43.1311,43.3352,121313.0
2024-08-15 09:35:00,44.59,44.79,44.57,44.64,84787.0,43.3352,43.5296,43.3158,43.3838,84787.0
2024-08-15 09:40:00,44.65,44.78,44.64,44.69,82409.0,43.3935,43.5199,43.3838,43.4324,82409.0
2024-08-15 09:45:00,44.69,44.71,44.44,44.54,53928.0,43.4324,43.4519,43.1894,43.2866,53928.0
2024-08-15 09:50:00,44.52,44.57,44.41,44.42,79138.0,43.2672,43.3158,43.1603,43.17,79138.0
2024-08-15 09:55:00,44.44,44.47,44.35,44.39,48718.0,43.1894,43.2186,43.102,43.1409,48718.0
2024-08-15 10:00:00,44.39,44.48,44.37,44.45,45804.0,43.1409,43.2283,43.1214,43.1992,45804.0
2024-08-15 10:05:00,44.45,44.48,44.4,44.45,51170.0,43.1992,43.2283,43.1506,43.1992,51170.0
2024-08-15 10:10:00,44.44,44.45,44.33,44.37,50388.0,43.1894,43.1992,43.0825,43.1214,50388.0
2024-08-15 10:15:00,44.38,44.42,44.34,44.42,25499.0,43.1311,43.17,43.0923,43.17,25499.0
2024-08-15 10:20:00,44.42,44.43,44.35,44.37,20637.0,43.17,43.1797,43.102,43.1214,20637.0
2024-08-15 10:25:00,44.38,44.46,44.36,44.4,17701.0,43.1311,43.2089,43.1117,43.1506,17701.0
2024-08-15 10:30:00,44.41,44.5,44.41,44.48,27264.0,43.1603,43.2478,43.1603,43.2283,27264.0
2024-08-15 10:35:00,44.48,44.58,44.47,44.58,49744.0,43.2283,43.3255,43.2186,43.3255,49744.0
2024-08-15 10:40:00,44.58,44.63,44.56,44.62,35176.0,43.3255,43.3741,43.3061,43.3644,35176.0
2024-08-15 10:45:00,44.63,44.67,44.59,44.65,31628.0,43.3741,43.413,43.3352,43.3935,31628.0
2024-08-15 10:50:00,44.65,44.66,44.6,44.66,24463.0,43.3935,43.4033,43.3449,43.4033,24463.0
2024-08-15 10:55:00,44.66,44.71,44.63,44.71,39093.0,43.4033,43.4519,43.3741,43.4519,39093.0
2024-08-15 11:00:00,44.71,44.78,44.69,44.78,62360.0,43.4519,43.5199,43.4324,43.5199,62360.0
2024-08-15 11:05:00,44.78,44.79,44.73,44.78,41948.0,43.5199,43.5296,43.4713,43.5199,41948.0
2024-08-15 11:10:00,44.79,44.85,44.78,44.84,34184.0,43.5296,43.5879,43.5199,43.5782,34184.0
2024-08-15 11:15:00,44.83,44.85,44.75,44.77,42971.0,43.5685,43.5879,43.4907,43.5102,42971.0
2024-08-15 11:20:00,44.77,44.85,44.74,44.82,65679.0,43.5102,43.5879,43.481,43.5588,65679.0
2024-08-15 11:25:00,44.82,44.86,44.79,44.82,49935.0,43.5588,43.5976,43.5296,43.5588,49935.0
2024-08-15 11:30:00,44.82,44.83,44.79,44.8,41325.0,43.5588,43.5685,43.5296,43.5393,41325.0
2024-08-15 11:35:00,44.8,44.83,44.79,44.8,28404.0,43.5393,43.5685,43.5296,43.5393,28404.0
2024-08-15 11:40:00,44.8,44.81,44.75,44.76,35858.0,43.5393,43.549,43.4907,43.5004,35858.0
2024-08-15 11:45:00,44.76,44.84,44.76,44.83,35364.0,43.5004,43.5782,43.5004,43.5685,35364.0
2024-08-15 11:50:00,44.83,44.89,44.81,44.89,57505.0,43.5685,43.6268,43.549,43.6268,57505.0
2024-08-15 11:55:00,44.88,44.9,44.85,44.85,49391.0,43.6171,43.6365,43.5879,43.5879,49391.0
2024-08-15 12:00:00,44.86,44.88,44.83,44.86,85711.0,43.5976,43.6171,43.5685,43.5976,85711.0
2024-08-15 12:05:00,44.84,44.86,44.82,44.84,17221.0,43.5782,43.5976,43.5588,43.5782,17221.0
2024-08-15 12:10:00,44.84,44.87,44.82,44.85,18700.0,43.5782,43.6073,43.5588,43.5879,18700.0
2024-08-15 12:15:00,44.84,44.91,44.84,44.9,60600.0,43.5782,43.6462,43.5782,43.6365,60600.0
2024-08-15 12:20:00,44.9,44.92,44.89,44.91,23919.0,43.6365,43.6559,43.6268,43.6462,23919.0
2024-08-15 12:25:00,44.9,44.94,44.88,44.9,40095.0,43.6365,43.6754,43.6171,43.6365,40095.0
2024-08-15 12:30:00,44.9,44.93,44.87,44.9,55944.0,43.6365,43.6657,43.6073,43.6365,55944.0
2024-08-15 12:35:00,44.89,44.91,44.86,44.9,57084.0,43.6268,43.6462,43.5976,43.6365,57084.0
2024-08-15 12:40:00,44.91,44.94,44.89,44.9,28990.0,43.6462,43.6754,43.6268,43.6365,28990.0
2024-08-15 12:45:00,44.9,44.92,44.83,44.84,28847.0,43.6365,43.6559,43.5685,43.5782,28847.0
2024-08-15 12:50:00,44.85,44.88,44.83,44.84,24601.0,43.5879,43.6171,43.5685,43.5782,24601.0
2024-08-15 12:55:00,44.84,44.89,44.82,44.86,13471.0,43.5782,43.6268,43.5588,43.5976,13471.0
2024-08-15 13:00:00,44.85,44.85,44.74,44.75,29079.0,43.5879,43.5879,43.481,43.4907,29079.0
2024-08-15 13:05:00,44.75,44.8,44.72,44.75,25452.0,43.4907,43.5393,43.4616,43.4907,25452.0
2024-08-15 13:10:00,44.76,44.77,44.74,44.75,19196.0,43.5004,43.5102,43.481,43.4907,19196.0
2024-08-15 13:15:00,44.75,44.79,44.73,44.73,35839.0,43.4907,43.5296,43.4713,43.4713,35839.0
2024-08-15 13:20:00,44.73,44.79,44.71,44.79,27057.0,43.4713,43.5296,43.4519,43.5296,27057.0
2024-08-15 13:25:00,44.79,44.85,44.78,44.82,19826.0,43.5296,43.5879,43.5199,43.5588,19826.0
2024-08-15 13:30:00,44.81,44.87,44.81,44.85,39985.0,43.549,43.6073,43.549,43.5879,39985.0
2024-08-15 13:35:00,44.85,44.85,44.8,44.8,35838.0,43.5879,43.5879,43.5393,43.5393,35838.0
2024-08-15 13:40:00,44.8,44.81,44.78,44.79,19266.0,43.5393,43.549,43.5199,43.5296,19266.0
2024-08-15 13:45:00,44.79,44.83,44.77,44.8,18752.0,43.5296,43.5685,43.5102,43.5393,18752.0
2024-08-15 13:50:00,44.8,44.83,44.78,44.82,16120.0,43.5393,43.5685,43.5199,43.5588,16120.0
2024-08-15 13:55:00,44.81,44.85,44.8,44.82,27694.0,43.549,43.5879,43.5393,43.5588,27694.0
2024-08-15 14:00:00,44.82,44.85,44.8,44.83,29263.0,43.5588,43.5879,43.5393,43.5685,29263.0
2024-08-15 14:05:00,44.83,44.87,44.82,44.85,27079.0,43.5685,43.6073,43.5588,43.5879,27079.0
2024-08-15 14:10:00,44.85,44.89,44.83,44.84,29931.0,43.5879,43.6268,43.5685,43.5782,29931.0
2024-08-15 14:15:00,44.85,44.88,44.84,44.86,23022.0,43.5879,43.6171,43.5782,43.5976,23022.0
2024-08-15 14:20:00,44.87,44.87,44.83,44.84,26175.0,43.6073,43.6073,43.5685,43.5782,26175.0
2024-08-15 14:25:00,44.84,44.88,44.82,44.88,25383.0,43.5782,43.6171,43.5588,43.6171,25383.0
2024-08-15 14:30:00,44.88,44.89,44.81,44.82,33964.0,43.6171,43.6268,43.549,43.5588,33964.0
2024-08-15 14:35:00,44.82,44.84,44.8,44.83,40035.0,43.5588,43.5782,43.5393,43.5685,40035.0
2024-08-15 14:40:00,44.83,44.86,44.82,44.84,35372.0,43.5685,43.5976,43.5588,43.5782,35372.0
2024-08-15 14:45:00,44.83,44.87,44.83,44.86,29653.0,43.5685,43.6073,43.5685,43.5976,29653.0
2024-08-15 14:50:00,44.85,44.87,44.79,44.86,78795.0,43.5879,43.6073,43.5296,43.5976,78795.0
2024-08-15 14:55:00,44.87,44.89,44.85,44.89,78088.0,43.6073,43.6268,43.5879,43.6268,78088.0
2024-08-15 15:00:00,44.89,44.89,44.84,44.88,147820.0,43.6268,43.6268,43.5782,43.6171,147820.0
2024-08-15 15:05:00,44.88,44.94,44.86,44.94,299952.0,43.6171,43.6754,43.5976,43.6754,299952.0
2024-08-15 15:10:00,44.94,44.96,44.91,44.94,78533.0,43.6754,43.6948,43.6462,43.6754,78533.0
2024-08-15 15:15:00,44.93,44.94,44.86,44.89,68760.0,43.6657,43.6754,43.5976,43.6268,68760.0
2024-08-15 15:20:00,44.89,44.93,44.86,44.91,220345.0,43.6268,43.6657,43.5976,43.6462,220345.0
2024-08-15 15:25:00,44.91,44.96,44.9,44.93,48561.0,43.6462,43.6948,43.6365,43.6657,48561.0
2024-08-15 15:30:00,44.92,44.94,44.86,44.91,67477.0,43.6559,43.6754,43.5976,43.6462,67477.0
2024-08-15 15:35:00,44.91,44.97,44.88,44.95,80192.0,43.6462,43.7045,43.6171,43.6851,80192.0
2024-08-15 15:40:00,44.95,45.02,44.94,45.01,175022.0,43.6851,43.7531,43.6754,43.7434,175022.0
2024-08-15 15:45:00,45.01,45.11,45.0,45.1,190701.0,43.7434,43.8406,43.7337,43.8309,190701.0
2024-08-15 15:50:00,45.1,45.12,44.95,44.97,278256.0,43.8309,43.8503,43.6851,43.7045,278256.0
2024-08-15 15:55:00,44.97,45.08,44.95,45.05,568710.0,43.7045,43.8114,43.6851,43.7823,568710.0
2024-08-16 09:30:00,44.57,44.76,44.57,44.69,408099.0,43.3158,43.5004,43.3158,43.4324,408099.0
2024-08-16 09:35:00,44.68,44.81,44.65,44.67,139762.0,43.4227,43.549,43.3935,43.413,139762.0
2024-08-16 09:40:00,44.67,44.87,44.66,44.82,52667.0,43.413,43.6073,43.4033,43.5588,52667.0
2024-08-16 09:45:00,44.83,45.04,44.82,44.97,76137.0,43.5685,43.7726,43.5588,43.7045,76137.0
2024-08-16 09:50:00,44.96,45.0,44.89,44.93,29596.0,43.6948,43.7337,43.6268,43.6657,29596.0
2024-08-16 09:55:00,44.93,45.0,44.89,44.94,37111.0,43.6657,43.7337,43.6268,43.6754,37111.0
2024-08-16 10:00:00,44.93,45.02,44.87,44.91,100905.0,43.6657,43.7531,43.6073,43.6462,100905.0
2024-08-16 10:05:00,44.91,44.93,44.75,44.81,43286.0,43.6462,43.6657,43.4907,43.549,43286.0
2024-08-16 10:10:00,44.81,44.84,44.75,44.8,32905.0,43.549,43.5782,43.4907,43.5393,32905.0
2024-08-16 10:15:00,44.8,44.81,44.73,44.8,129404.0,43.5393,43.549,43.4713,43.5393,129404.0
2024-08-16 10:20:00,44.8,44.82,44.72,44.73,50102.0,43.5393,43.5588,43.4616,43.4713,50102.0
2024-08-16 10:25:00,44.73,44.75,44.65,44.65,37297.0,43.4713,43.4907,43.3935,43.3935,37297.0
2024-08-16 10:30:00,44.66,44.67,44.58,44.61,36492.0,43.4033,43.413,43.3255,43.3547,36492.0
2024-08-16 10:35:00,44.61,44.64,44.58,44.59,43295.0,43.3547,43.3838,43.3255,43.3352,43295.0
2024-08-16 10:40:00,44.59,44.63,44.54,44.56,64081.0,43.3352,43.3741,43.2866,43.3061,64081.0
2024-08-16 10:45:00,44.56,44.63,44.56,44.58,73625.0,43.3061,43.3741,43.3061,43.3255,73625.0
2024-08-16 10:50:00,44.58,44.61,44.56,44.57,23108.0,43.3255,43.3547,43.3061,43.3158,23108.0
2024-08-16 10:55:00,44.57,44.66,44.57,44.61,52287.0,43.3158,43.4033,43.3158,43.3547,52287.0
2024-08-16 11:00:00,44.62,44.67,44.62,44.64,21338.0,43.3644,43.413,43.3644,43.3838,21338.0
2024-08-16 11:05:00,44.65,44.65,44.61,44.63,31976.0,43.3935,43.3935,43.3547,43.3741,31976.0
2024-08-16 11:10:00,44.64,44.67,44.6,44.66,59001.0,43.3838,43.413,43.3449,43.4033,59001.0
2024-08-16 11:15:00,44.66,44.68,44.59,44.65,53008.0,43.4033,43.4227,43.3352,43.3935,53008.0
2024-08-16 11:20:00,44.65,44.69,44.64,44.65,50991.0,43.3935,43.4324,43.3838,43.3935,50991.0
2024-08-16 11:25:00,44.65,44.69,44.64,44.68,56067.0,43.3935,43.4324,43.3838,43.4227,56067.0
2024-08-16 11:30:00,44.68,44.71,44.64,44.69,27423.0,43.4227,43.4519,43.3838,43.4324,27423.0
2024-08-16 11:35:00,44.69,44.69,44.65,44.69,33155.0,43.4324,43.4324,43.3935,43.4324,33155.0
2024-08-16 11:40:00,44.69,44.69,44.64,44.67,34345.0,43.4324,43.4324,43.3838,43.413,34345.0
2024-08-16 11:45:00,44.66,44.74,44.66,44.7,38106.0,43.4033,43.481,43.4033,43.4421,38106.0
2024-08-16 11:50:00,44.71,44.72,44.68,44.7,36457.0,43.4519,43.4616,43.4227,43.4421,36457.0
2024-08-16 11:55:00,44.71,44.75,44.7,44.72,68497.0,43.4519,43.4907,43.4421,43.4616,68497.0
2024-08-16 12:00:00,44.72,44.78,44.72,44.78,24417.0,43.4616,43.5199,43.4616,43.5199,24417.0
2024-08-16 12:05:00,44.77,44.81,44.76,44.77,15046.0,43.5102,43.549,43.5004,43.5102,15046.0
2024-08-16 12:10:00,44.77,44.82,44.77,44.8,23083.0,43.5102,43.5588,43.5102,43.5393,23083.0
2024-08-16 12:15:00,44.8,44.83,44.78,44.83,24186.0,43.5393,43.5685,43.5199,43.5685,24186.0
2024-08-16 12:20:00,44.84,44.85,44.8,44.81,16454.0,43.5782,43.5879,43.5393,43.549,16454.0
2024-08-16 12:25:00,44.82,44.86,44.78,44.83,49576.0,43.5588,43.5976,43.5199,43.5685,49576.0
2024-08-16 12:30:00,44.83,44.85,44.81,44.84,17929.0,43.5685,43.5879,43.549,43.5782,17929.0
2024-08-16 12:35:00,44.84,44.88,44.83,44.87,34737.0,43.5782,43.6171,43.5685,43.6073,34737.0
2024-08-16 12:40:00,44.87,44.88,44.84,44.88,14640.0,43.6073,43.6171,43.5782,43.6171,14640.0
2024-08-16 12:45:00,44.88,44.89,44.84,44.86,32675.0,43.6171,43.6268,43.5782,43.5976,32675.0
2024-08-16 12:50:00,44.86,44.9,44.86,44.89,25635.0,43.5976,43.6365,43.5976,43.6268,25635.0
2024-08-16 12:55:00,44.88,44.92,44.88,44.89,22892.0,43.6171,43.6559,43.6171,43.6268,22892.0
2024-08-16 13:00:00,44.89,44.9,44.85,44.86,20830.0,43.6268,43.6365,43.5879,43.5976,20830.0
2024-08-16 13:05:00,44.86,44.88,44.81,44.82,25917.0,43.5976,43.6171,43.549,43.5588,25917.0
2024-08-16 13:10:00,44.82,44.87,44.82,44.86,11465.0,43.5588,43.6073,43.5588,43.5976,11465.0
2024-08-16 13:15:00,44.86,44.9,44.85,44.9,14815.0,43.5976,43.6365,43.5879,43.6365,14815.0
2024-08-16 13:20:00,44.9,44.94,44.89,44.93,25190.0,43.6365,43.6754,43.6268,43.6657,25190.0
2024-08-16 13:25:00,44.93,44.94,44.88,44.93,24479.0,43.6657,43.6754,43.6171,43.6657,24479.0
2024-08-16 13:30:00,44.94,44.96,44.91,44.93,23325.0,43.6754,43.6948,43.6462,43.6657,23325.0
2024-08-16 13:35:00,44.93,44.94,44.89,44.9,37291.0,43.6657,43.6754,43.6268,43.6365,37291.0
2024-08-16 13:40:00,44.91,44.91,44.87,44.88,30540.0,43.6462,43.6462,43.6073,43.6171,30540.0
2024-08-16 13:45:00,44.88,44.88,44.85,44.88,27145.0,43.6171,43.6171,43.5879,43.6171,27145.0
2024-08-16 13:50:00,44.88,44.88,44.84,44.86,15979.0,43.6171,43.6171,43.5782,43.5976,15979.0
2024-08-16 13:55:00,44.86,44.92,44.85,44.91,28764.0,43.5976,43.6559,43.5879,43.6462,28764.0
2024-08-16 14:00:00,44.91,44.92,44.86,44.87,25472.0,43.6462,43.6559,43.5976,43.6073,25472.0
2024-08-16 14:05:00,44.87,44.91,44.86,44.89,13637.0,43.6073,43.6462,43.5976,43.6268,13637.0
2024-08-16 14:10:00,44.88,44.92,44.87,44.89,26590.0,43.6171,43.6559,43.6073,43.6268,26590.0
2024-08-16 14:15:00,44.88,44.93,44.88,44.92,35711.0,43.6171,43.6657,43.6171,43.6559,35711.0
2024-08-16 14:20:00,44.93,44.93,44.88,44.92,41017.0,43.6657,43.6657,43.6171,43.6559,41017.0
2024-08-16 14:25:00,44.93,44.93,44.82,44.86,38042.0,43.6657,43.6657,43.5588,43.5976,38042.0
2024-08-16 14:30:00,44.87,44.87,44.82,44.83,24308.0,43.6073,43.6073,43.5588,43.5685,24308.0
2024-08-16 14:35:00,44.84,44.85,44.82,44.82,19075.0,43.5782,43.5879,43.5588,43.5588,19075.0
2024-08-16 14:40:00,44.82,44.84,44.79,44.84,63809.0,43.5588,43.5782,43.5296,43.5782,63809.0
2024-08-16 14:45:00,44.84,44.85,44.82,44.84,15203.0,43.5782,43.5879,43.5588,43.5782,15203.0
2024-08-16 14:50:00,44.85,44.86,44.83,44.84,22758.0,43.5879,43.5976,43.5685,43.5782,22758.0
2024-08-16 14:55:00,44.84,44.85,44.81,44.85,24751.0,43.5782,43.5879,43.549,43.5879,24751.0
2024-08-16 15:00:00,44.85,44.88,44.83,44.86,32373.0,43.5879,43.6171,43.5685,43.5976,32373.0
2024-08-16 15:05:00,44.86,44.91,44.85,44.91,36634.0,43.5976,43.6462,43.5879,43.6462,36634.0
2024-08-16 15:10:00,44.91,44.92,44.89,44.89,33640.0,43.6462,43.6559,43.6268,43.6268,33640.0
2024-08-16 15:15:00,44.9,44.9,44.85,44.86,22207.0,43.6365,43.6365,43.5879,43.5976,22207.0
2024-08-16 15:20:00,44.85,44.86,44.8,44.8,42496.0,43.5879,43.5976,43.5393,43.5393,42496.0
2024-08-16 15:25:00,44.8,44.82,44.75,44.76,49383.0,43.5393,43.5588,43.4907,43.5004,49383.0
2024-08-16 15:30:00,44.76,44.79,44.71,44.76,151564.0,43.5004,43.5296,43.4519,43.5004,151564.0
2024-08-16 15:35:00,44.77,44.9,44.76,44.9,58867.0,43.5102,43.6365,43.5004,43.6365,58867.0
2024-08-16 15:40:00,44.9,44.92,44.88,44.89,40180.0,43.6365,43.6559,43.6171,43.6268,40180.0
2024-08-16 15:45:00,44.89,44.89,44.78,44.84,85686.0,43.6268,43.6268,43.5199,43.5782,85686.0
2024-08-16 15:50:00,44.84,44.85,44.72,44.76,132614.0,43.5782,43.5879,43.4616,43.5004,132614.0
2024-08-16 15:55:00,44.76,44.81,44.72,44.79,419909.0,43.5004,43.549,43.4616,43.5296,419909.0
2024-08-19 09:30:00,45.14,45.4,45.01,45.4,281932.0,43.8698,44.1224,43.7434,44.1224,281932.0
2024-08-19 09:35:00,45.4,45.4,45.25,45.27,86652.0,44.1224,44.1224,43.9767,43.9961,86652.0
2024-08-19 09:40:00,45.27,45.33,45.2,45.25,57927.0,43.9961,44.0544,43.9281,43.9767,57927.0
2024-08-19 09:45:00,45.25,45.28,45.18,45.21,59399.0,43.9767,44.0058,43.9086,43.9378,59399.0
2024-08-19 09:50:00,45.21,45.22,45.17,45.18,69894.0,43.9378,43.9475,43.8989,43.9086,69894.0
2024-08-19 09:55:00,45.18,45.19,45.13,45.14,63789.0,43.9086,43.9183,43.86,43.8698,63789.0
2024-08-19 10:00:00,45.14,45.19,45.08,45.14,77335.0,43.8698,43.9183,43.8114,43.8698,77335.0
2024-08-19 10:05:00,45.15,45.23,45.13,45.18,67168.0,43.8795,43.9572,43.86,43.9086,67168.0
2024-08-19 10:10:00,45.18,45.31,45.09,45.3,177280.0,43.9086,44.035,43.8212,44.0252,177280.0
2024-08-19 10:15:00,45.31,45.45,45.3,45.44,107024.0,44.035,44.171,44.0252,44.1613,107024.0
2024-08-19 10:20:00,45.45,45.47,45.41,45.42,39862.0,44.171,44.1905,44.1322,44.1419,39862.0
2024-08-19 10:25:00,45.43,45.55,45.43,45.55,75290.0,44.1516,44.2682,44.1516,44.2682,75290.0
2024-08-19 10:30:00,45.54,45.6,45.53,45.6,51597.0,44.2585,44.3168,44.2488,44.3168,51597.0
2024-08-19 10:35:00,45.6,45.77,45.6,45.77,60971.0,44.3168,44.482,44.3168,44.482,60971.0
2024-08-19 10:40:00,45.78,45.78,45.66,45.69,39635.0,44.4917,44.4917,44.3751,44.4043,39635.0
2024-08-19 10:45:00,45.7,45.71,45.64,45.71,37922.0,44.414,44.4237,44.3557,44.4237,37922.0
2024-08-19 10:50:00,45.71,45.75,45.7,45.71,55508.0,44.4237,44.4626,44.414,44.4237,55508.0
2024-08-19 10:55:00,45.71,45.75,45.66,45.71,51734.0,44.4237,44.4626,44.3751,44.4237,51734.0
2024-08-19 11:00:00,45.7,45.71,45.63,45.65,24482.0,44.414,44.4237,44.346,44.3654,24482.0
2024-08-19 11:05:00,45.64,45.69,45.63,45.66,28813.0,44.3557,44.4043,44.346,44.3751,28813.0
2024-08-19 11:10:00,45.66,45.73,45.66,45.71,29151.0,44.3751,44.4431,44.3751,44.4237,29151.0
2024-08-19 11:15:00,45.71,45.73,45.69,45.7,30236.0,44.4237,44.4431,44.4043,44.414,30236.0
2024-08-19 11:20:00,45.71,45.71,45.62,45.64,45703.0,44.4237,44.4237,44.3362,44.3557,45703.0
2024-08-19 11:25:00,45.63,45.65,45.58,45.59,42301.0,44.346,44.3654,44.2974,44.3071,42301.0
2024-08-19 11:30:00,45.58,45.6,45.51,45.52,33616.0,44.2974,44.3168,44.2293,44.2391,33616.0
2024-08-19 11:35:00,45.51,45.52,45.46,45.46,37217.0,44.2293,44.2391,44.1807,44.1807,37217.0
2024-08-19 11:40:00,45.46,45.47,45.42,45.46,54405.0,44.1807,44.1905,44.1419,44.1807,54405.0
2024-08-19 11:45:00,45.45,45.46,45.41,45.45,28283.0,44.171,44.1807,44.1322,44.171,28283.0
2024-08-19 11:50:00,45.45,45.46,45.43,45.45,24518.0,44.171,44.1807,44.1516,44.171,24518.0
2024-08-19 11:55:00,45.44,45.46,45.4,45.45,31579.0,44.1613,44.1807,44.1224,44.171,31579.0
2024-08-19 12:00:00,45.46,45.49,45.39,45.4,34531.0,44.1807,44.2099,44.1127,44.1224,34531.0
2024-08-19 12:05:00,45.4,45.43,45.39,45.4,25295.0,44.1224,44.1516,44.1127,44.1224,25295.0
2024-08-19 12:10:00,45.4,45.47,45.39,45.45,31933.0,44.1224,44.1905,44.1127,44.171,31933.0
2024-08-19 12:15:00,45.46,45.47,45.32,45.33,31220.0,44.1807,44.1905,44.0447,44.0544,31220.0
2024-08-19 12:20:00,45.33,45.34,45.31,45.33,20508.0,44.0544,44.0641,44.035,44.0544,20508.0
2024-08-19 12:25:00,45.32,45.36,45.31,45.34,17184.0,44.0447,44.0836,44.035,44.0641,17184.0
2024-08-19 12:30:00,45.33,45.33,45.31,45.32,30559.0,44.0544,44.0544,44.035,44.0447,30559.0
2024-08-19 12:35:00,45.31,45.37,45.31,45.33,15387.0,44.035,44.0933,44.035,44.0544,15387.0
2024-08-19 12:40:00,45.34,45.36,45.28,45.3,21982.0,44.0641,44.0836,44.0058,44.0252,21982.0
2024-08-19 12:45:00,45.29,45.34,45.28,45.31,50854.0,44.0155,44.0641,44.0058,44.035,50854.0
2024-08-19 12:50:00,45.31,45.34,45.28,45.33,30174.0,44.035,44.0641,44.0058,44.0544,30174.0
2024-08-19 12:55:00,45.32,45.39,45.32,45.34,41175.0,44.0447,44.1127,44.0447,44.0641,41175.0
2024-08-19 13:00:00,45.34,45.35,45.28,45.32,14864.0,44.0641,44.0738,44.0058,44.0447,14864.0
2024-08-19 13:05:00,45.32,45.36,45.31,45.33,22898.0,44.0447,44.0836,44.035,44.0544,22898.0
2024-08-19 13:10:00,45.34,45.35,45.32,45.34,16654.0,44.0641,44.0738,44.0447,44.0641,16654.0
2024-08-19 13:15:00,45.33,45.36,45.29,45.35,15336.0,44.0544,44.0836,44.0155,44.0738,15336.0
2024-08-19 13:20:00,45.34,45.34,45.3,45.3,14694.0,44.0641,44.0641,44.0252,44.0252,14694.0
2024-08-19 13:25:00,45.3,45.32,45.28,45.29,16144.0,44.0252,44.0447,44.0058,44.0155,16144.0
2024-08-19 13:30:00,45.29,45.3,45.24,45.26,39753.0,44.0155,44.0252,43.9669,43.9864,39753.0
2024-08-19 13:35:00,45.26,45.29,45.24,45.28,24800.0,43.9864,44.0155,43.9669,44.0058,24800.0
2024-08-19 13:40:00,45.29,45.29,45.26,45.28,21948.0,44.0155,44.0155,43.9864,44.0058,21948.0
2024-08-19 13:45:00,45.28,45.28,45.25,45.28,28424.0,44.0058,44.0058,43.9767,44.0058,28424.0
2024-08-19 13:50:00,45.28,45.28,45.25,45.27,26255.0,44.0058,44.0058,43.9767,43.9961,26255.0
2024-08-19 13:55:00,45.26,45.28,45.25,45.27,22506.0,43.9864,44.0058,43.9767,43.9961,22506.0
2024-08-19 14:00:00,45.27,45.27,45.22,45.25,78237.0,43.9961,43.9961,43.9475,43.9767,78237.0
2024-08-19 14:05:00,45.25,45.26,45.23,45.23,42782.0,43.9767,43.9864,43.9572,43.9572,42782.0
2024-08-19 14:10:00,45.23,45.24,45.21,45.21,17490.0,43.9572,43.9669,43.9378,43.9378,17490.0
2024-08-19 14:15:00,45.22,45.24,45.2,45.21,19528.0,43.9475,43.9669,43.9281,43.9378,19528.0
2024-08-19 14:20:00,45.21,45.22,45.18,45.2,18192.0,43.9378,43.9475,43.9086,43.9281,18192.0
2024-08-19 14:25:00,45.2,45.22,45.17,45.18,37082.0,43.9281,43.9475,43.8989,43.9086,37082.0
2024-08-19 14:30:00,45.18,45.21,45.17,45.18,29840.0,43.9086,43.9378,43.8989,43.9086,29840.0
2024-08-19 14:35:00,45.17,45.27,45.17,45.24,96634.0,43.8989,43.9961,43.8989,43.9669,96634.0
2024-08-19 14:40:00,45.25,45.28,45.23,45.25,22106.0,43.9767,44.0058,43.9572,43.9767,22106.0
2024-08-19 14:45:00,45.25,45.25,45.17,45.19,22440.0,43.9767,43.9767,43.8989,43.9183,22440.0
2024-08-19 14:50:00,45.18,45.25,45.17,45.23,30174.0,43.9086,43.9767,43.8989,43.9572,30174.0
2024-08-19 14:55:00,45.23,45.24,45.21,45.22,18521.0,43.9572,43.9669,43.9378,43.9475,18521.0
2024-08-19 15:00:00,45.22,45.22,45.19,45.2,14045.0,43.9475,43.9475,43.9183,43.9281,14045.0
2024-08-19 15:05:00,45.2,45.21,45.18,45.18,23646.0,43.9281,43.9378,43.9086,43.9086,23646.0
2024-08-19 15:10:00,45.19,45.2,45.18,45.19,29699.0,43.9183,43.9281,43.9086,43.9183,29699.0
2024-08-19 15:15:00,45.19,45.19,45.16,45.18,38808.0,43.9183,43.9183,43.8892,43.9086,38808.0
2024-08-19 15:20:00,45.18,45.21,45.17,45.19,48765.0,43.9086,43.9378,43.8989,43.9183,48765.0
2024-08-19 15:25:00,45.19,45.22,45.18,45.2,24834.0,43.9183,43.9475,43.9086,43.9281,24834.0
2024-08-19 15:30:00,45.2,45.22,45.19,45.21,43740.0,43.9281,43.9475,43.9183,43.9378,43740.0
2024-08-19 15:35:00,45.21,45.21,45.18,45.18,39020.0,43.9378,43.9378,43.9086,43.9086,39020.0
2024-08-19 15:40:00,45.19,45.19,45.17,45.19,53701.0,43.9183,43.9183,43.8989,43.9183,53701.0
2024-08-19 15:45:00,45.19,45.27,45.18,45.22,104421.0,43.9183,43.9961,43.9086,43.9475,104421.0
2024-08-19 15:50:00,45.21,45.23,45.1,45.13,217663.0,43.9378,43.9572,43.8309,43.86,217663.0
2024-08-19 15:55:00,45.13,45.37,45.13,45.36,916359.0,43.86,44.0933,43.86,44.0836,916359.0
2024-08-20 09:30:00,45.22,45.34,45.17,45.29,145054.0,43.9475,44.0641,43.8989,44.0155,145054.0
2024-08-20 09:35:00,45.26,45.32,45.2,45.25,58727.0,43.9864,44.0447,43.9281,43.9767,58727.0
2024-08-20 09:40:00,45.26,45.32,45.19,45.19,48651.0,43.9864,44.0447,43.9183,43.9183,48651.0
2024-08-20 09:45:00,45.2,45.23,44.99,45.06,88101.0,43.9281,43.9572,43.724,43.792,88101.0
2024-08-20 09:50:00,45.05,45.1,44.99,45.1,28873.0,43.7823,43.8309,43.724,43.8309,28873.0
2024-08-20 09:55:00,45.1,45.12,45.02,45.05,54459.0,43.8309,43.8503,43.7531,43.7823,54459.0
2024-08-20 10:00:00,45.05,45.09,45.0,45.01,37156.0,43.7823,43.8212,43.7337,43.7434,37156.0
2024-08-20 10:05:00,45.02,45.07,45.01,45.05,31137.0,43.7531,43.8017,43.7434,43.7823,31137.0
2024-08-20 10:10:00,45.04,45.07,44.99,45.05,75516.0,43.7726,43.8017,43.724,43.7823,75516.0
2024-08-20 10:15:00,45.04,45.04,44.79,44.8,77915.0,43.7726,43.7726,43.5296,43.5393,77915.0
2024-08-20 10:20:00,44.8,44.81,44.72,44.73,51635.0,43.5393,43.549,43.4616,43.4713,51635.0
2024-08-20 10:25:00,44.73,44.77,44.68,44.76,68047.0,43.4713,43.5102,43.4227,43.5004,68047.0
2024-08-20 10:30:00,44.73,44.74,44.55,44.63,61479.0,43.4713,43.481,43.2964,43.3741,61479.0
2024-08-20 10:35:00,44.62,44.64,44.55,44.56,54215.0,43.3644,43.3838,43.2964,43.3061,54215.0
2024-08-20 10:40:00,44.55,44.58,44.46,44.47,57376.0,43.2964,43.3255,43.2089,43.2186,57376.0
2024-08-20 10:45:00,44.47,44.47,44.39,44.39,99849.0,43.2186,43.2186,43.1409,43.1409,99849.0
2024-08-20 10:50:00,44.39,44.41,44.32,44.35,71557.0,43.1409,43.1603,43.0728,43.102,71557.0
2024-08-20 10:55:00,44.36,44.41,44.33,44.36,46891.0,43.1117,43.1603,43.0825,43.1117,46891.0
2024-08-20 11:00:00,44.36,44.38,44.23,44.24,68917.0,43.1117,43.1311,42.9854,42.9951,68917.0
2024-08-20 11:05:00,44.24,44.31,44.2,44.24,128841.0,42.9951,43.0631,42.9562,42.9951,128841.0
2024-08-20 11:10:00,44.25,44.28,44.19,44.2,60796.0,43.0048,43.034,42.9465,42.9562,60796.0
2024-08-20 11:15:00,44.2,44.27,44.16,44.27,61363.0,42.9562,43.0242,42.9173,43.0242,61363.0
2024-08-20 11:20:00,44.27,44.33,44.22,44.22,87523.0,43.0242,43.0825,42.9756,42.9756,87523.0
2024-08-20 11:25:00,44.23,44.29,44.17,44.18,60687.0,42.9854,43.0437,42.927,42.9368,60687.0
2024-08-20 11:30:00,44.17,44.26,44.15,44.25,70399.0,42.927,43.0145,42.9076,43.0048,70399.0
2024-08-20 11:35:00,44.25,44.34,44.22,44.32,97437.0,43.0048,43.0923,42.9756,43.0728,97437.0
2024-08-20 11:40:00,44.32,44.33,44.16,44.18,51241.0,43.0728,43.0825,42.9173,42.9368,51241.0
2024-08-20 11:45:00,44.18,44.21,44.11,44.12,63825.0,42.9368,42.9659,42.8687,42.8785,63825.0
2024-08-20 11:50:00,44.12,44.14,44.01,44.05,84911.0,42.8785,42.8979,42.7715,42.8104,84911.0
2024-08-20 11:55:00,44.05,44.11,44.02,44.07,43492.0,42.8104,42.8687,42.7813,42.8299,43492.0
2024-08-20 12:00:00,44.08,44.22,44.07,44.22,58854.0,42.8396,42.9756,42.8299,42.9756,58854.0
2024-08-20 12:05:00,44.22,44.25,44.19,44.24,24771.0,42.9756,43.0048,42.9465,42.9951,24771.0
2024-08-20 12:10:00,44.25,44.31,44.23,44.3,33531.0,43.0048,43.0631,42.9854,43.0534,33531.0
2024-08-20 12:15:00,44.33,44.33,44.23,44.24,36543.0,43.0825,43.0825,42.9854,42.9951,36543.0
2024-08-20 12:20:00,44.25,44.28,44.24,44.27,27426.0,43.0048,43.034,42.9951,43.0242,27426.0
2024-08-20 12:25:00,44.27,44.3,44.24,44.25,30168.0,43.0242,43.0534,42.9951,43.0048,30168.0
2024-08-20 12:30:00,44.24,44.25,44.18,44.22,33635.0,42.9951,43.0048,42.9368,42.9756,33635.0
2024-08-20 12:35:00,44.23,44.28,44.22,44.27,27364.0,42.9854,43.034,42.9756,43.0242,27364.0
2024-08-20 12:40:00,44.27,44.3,44.23,44.27,19111.0,43.0242,43.0534,42.9854,43.0242,19111.0
2024-08-20 12:45:00,44.27,44.29,44.23,44.27,30413.0,43.0242,43.0437,42.9854,43.0242,30413.0
2024-08-20 12:50:00,44.27,44.28,44.22,44.25,24984.0,43.0242,43.034,42.9756,43.0048,24984.0
2024-08-20 12:55:00,44.25,44.31,44.22,44.27,19485.0,43.0048,43.0631,42.9756,43.0242,19485.0
2024-08-20 13:00:00,44.26,44.26,44.19,44.22,25894.0,43.0145,43.0145,42.9465,42.9756,25894.0
2024-08-20 13:05:00,44.22,44.28,44.17,44.28,32820.0,42.9756,43.034,42.927,43.034,32820.0
2024-08-20 13:10:00,44.29,44.29,44.18,44.22,34143.0,43.0437,43.0437,42.9368,42.9756,34143.0
2024-08-20 13:15:00,44.23,44.3,44.21,44.29,18469.0,42.9854,43.0534,42.9659,43.0437,18469.0
2024-08-20 13:20:00,44.29,44.29,44.24,44.28,20604.0,43.0437,43.0437,42.9951,43.034,20604.0
2024-08-20 13:25:00,44.28,44.29,44.27,44.28,22869.0,43.034,43.0437,43.0242,43.034,22869.0
2024-08-20 13:30:00,44.29,44.32,44.24,44.27,35371.0,43.0437,43.0728,42.9951,43.0242,35371.0
2024-08-20 13:35:00,44.27,44.3,44.24,44.3,23678.0,43.0242,43.0534,42.9951,43.0534,23678.0
2024-08-20 13:40:00,44.3,44.31,44.24,44.3,27890.0,43.0534,43.0631,42.9951,43.0534,27890.0
2024-08-20 13:45:00,44.3,44.31,44.2,44.21,37689.0,43.0534,43.0631,42.9562,42.9659,37689.0
2024-08-20 13:50:00,44.2,44.2,44.16,44.19,35561.0,42.9562,42.9562,42.9173,42.9465,35561.0
2024-08-20 13:55:00,44.19,44.2,44.14,44.2,35042.0,42.9465,42.9562,42.8979,42.9562,35042.0
2024-08-20 14:00:00,44.2,44.26,44.19,44.23,25914.0,42.9562,43.0145,42.9465,42.9854,25914.0
2024-08-20 14:05:00,44.23,44.33,44.22,44.33,46533.0,42.9854,43.0825,42.9756,43.0825,46533.0
2024-08-20 14:10:00,44.33,44.34,44.29,44.29,28626.0,43.0825,43.0923,43.0437,43.0437,28626.0
2024-08-20 14:15:00,44.3,44.35,44.29,44.34,32349.0,43.0534,43.102,43.0437,43.0923,32349.0
2024-08-20 14:20:00,44.33,44.4,44.33,44.38,37948.0,43.0825,43.1506,43.0825,43.1311,37948.0
2024-08-20 14:25:00,44.39,44.43,44.32,44.43,299567.0,43.1409,43.1797,43.0728,43.1797,299567.0
2024-08-20 14:30:00,44.42,44.42,44.34,44.4,40971.0,43.17,43.17,43.0923,43.1506,40971.0
2024-08-20 14:35:00,44.39,44.46,44.39,44.45,25344.0,43.1409,43.2089,43.1409,43.1992,25344.0
2024-08-20 14:40:00,44.45,44.47,44.39,44.39,30686.0,43.1992,43.2186,43.1409,43.1409,30686.0
2024-08-20 14:45:00,44.4,44.48,44.39,44.48,22611.0,43.1506,43.2283,43.1409,43.2283,22611.0
2024-08-20 14:50:00,44.47,44.48,44.39,44.43,51709.0,43.2186,43.2283,43.1409,43.1797,51709.0
2024-08-20 14:55:00,44.43,44.44,44.38,44.39,37723.0,43.1797,43.1894,43.1311,43.1409,37723.0
2024-08-20 15:00:00,44.38,44.39,44.31,44.34,77157.0,43.1311,43.1409,43.0631,43.0923,77157.0
2024-08-20 15:05:00,44.35,44.47,44.35,44.45,38179.0,43.102,43.2186,43.102,43.1992,38179.0
2024-08-20 15:10:00,44.45,44.49,44.42,44.43,45786.0,43.1992,43.238,43.17,43.1797,45786.0
2024-08-20 15:15:00,44.43,44.45,44.37,44.38,26739.0,43.1797,43.1992,43.1214,43.1311,26739.0
2024-08-20 15:20:00,44.39,44.45,44.38,44.43,27624.0,43.1409,43.1992,43.1311,43.1797,27624.0
2024-08-20 15:25:00,44.43,44.43,44.35,44.37,73120.0,43.1797,43.1797,43.102,43.1214,73120.0
2024-08-20 15:30:00,44.37,44.39,44.34,44.37,42957.0,43.1214,43.1409,43.0923,43.1214,42957.0
2024-08-20 15:35:00,44.38,44.39,44.27,44.3,55981.0,43.1311,43.1409,43.0242,43.0534,55981.0
2024-08-20 15:40:00,44.29,44.32,44.25,44.26,56700.0,43.0437,43.0728,43.0048,43.0145,56700.0
2024-08-20 15:45:00,44.26,44.28,44.18,44.22,121288.0,43.0145,43.034,42.9368,42.9756,121288.0
2024-08-20 15:50:00,44.23,44.26,44.09,44.12,197302.0,42.9854,43.0145,42.8493,42.8785,197302.0
2024-08-20 15:55:00,44.13,44.15,44.01,44.03,551068.0,42.8882,42.9076,42.7715,42.791,551068.0
2024-08-21 09:30:00,44.54,44.65,44.3,44.45,152087.0,43.2866,43.3935,43.0534,43.1992,152087.0
2024-08-21 09:35:00,44.44,44.47,44.33,44.33,39128.0,43.1894,43.2186,43.0825,43.0825,39128.0
2024-08-21 09:40:00,44.33,44.36,44.24,44.27,32489.0,43.0825,43.1117,42.9951,43.0242,32489.0
2024-08-21 09:45:00,44.27,44.32,44.19,44.24,27356.0,43.0242,43.0728,42.9465,42.9951,27356.0
2024-08-21 09:50:00,44.23,44.25,44.16,44.19,33858.0,42.9854,43.0048,42.9173,42.9465,33858.0
2024-08-21 09:55:00,44.2,44.25,44.14,44.18,37367.0,42.9562,43.0048,42.8979,42.9368,37367.0
2024-08-21 10:00:00,44.18,44.19,44.13,44.16,27950.0,42.9368,42.9465,42.8882,42.9173,27950.0
2024-08-21 10:05:00,44.15,44.29,44.12,44.27,47363.0,42.9076,43.0437,42.8785,43.0242,47363.0
2024-08-21 10:10:00,44.27,44.28,44.2,44.26,60787.0,43.0242,43.034,42.9562,43.0145,60787.0
2024-08-21 10:15:00,44.26,44.27,44.2,44.27,30883.0,43.0145,43.0242,42.9562,43.0242,30883.0
2024-08-21 10:20:00,44.27,44.3,44.23,44.3,33366.0,43.0242,43.0534,42.9854,43.0534,33366.0
2024-08-21 10:25:00,44.3,44.48,44.29,44.43,36285.0,43.0534,43.2283,43.0437,43.1797,36285.0
2024-08-21 10:30:00,44.45,44.55,44.44,44.54,45918.0,43.1992,43.2964,43.1894,43.2866,45918.0
2024-08-21 10:35:00,44.53,44.64,44.51,44.62,40614.0,43.2769,43.3838,43.2575,43.3644,40614.0
2024-08-21 10:40:00,44.62,44.68,44.6,44.6,77547.0,43.3644,43.4227,43.3449,43.3449,77547.0
2024-08-21 10:45:00,44.59,44.6,44.48,44.48,64186.0,43.3352,43.3449,43.2283,43.2283,64186.0
2024-08-21 10:50:00,44.48,44.48,44.34,44.37,55112.0,43.2283,43.2283,43.0923,43.1214,55112.0
2024-08-21 10:55:00,44.37,44.38,44.3,44.35,32027.0,43.1214,43.1311,43.0534,43.102,32027.0
2024-08-21 11:00:00,44.33,44.35,44.21,44.24,83253.0,43.0825,43.102,42.9659,42.9951,83253.0
2024-08-21 11:05:00,44.24,44.37,44.23,44.37,34787.0,42.9951,43.1214,42.9854,43.1214,34787.0
2024-08-21 11:10:00,44.38,44.44,44.35,44.36,19273.0,43.1311,43.1894,43.102,43.1117,19273.0
2024-08-21 11:15:00,44.36,44.5,44.33,44.47,39848.0,43.1117,43.2478,43.0825,43.2186,39848.0
2024-08-21 11:20:00,44.49,44.49,44.42,44.44,24365.0,43.238,43.238,43.17,43.1894,24365.0
2024-08-21 11:25:00,44.44,44.46,44.39,44.43,25883.0,43.1894,43.2089,43.1409,43.1797,25883.0
2024-08-21 11:30:00,44.42,44.48,44.41,44.47,15803.0,43.17,43.2283,43.1603,43.2186,15803.0
2024-08-21 11:35:00,44.47,44.52,44.47,44.52,17221.0,43.2186,43.2672,43.2186,43.2672,17221.0
2024-08-21 11:40:00,44.52,44.52,44.48,44.51,22120.0,43.2672,43.2672,43.2283,43.2575,22120.0
2024-08-21 11:45:00,44.51,44.54,44.42,44.43,29045.0,43.2575,43.2866,43.17,43.1797,29045.0
2024-08-21 11:50:00,44.43,44.44,44.4,44.44,26878.0,43.1797,43.1894,43.1506,43.1894,26878.0
2024-08-21 11:55:00,44.44,44.44,44.31,44.32,39423.0,43.1894,43.1894,43.0631,43.0728,39423.0
2024-08-21 12:00:00,44.3,44.31,44.25,44.3,37404.0,43.0534,43.0631,43.0048,43.0534,37404.0
2024-08-21 12:05:00,44.31,44.33,44.28,44.3,40571.0,43.0631,43.0825,43.034,43.0534,40571.0
2024-08-21 12:10:00,44.3,44.33,44.29,44.31,31660.0,43.0534,43.0825,43.0437,43.0631,31660.0
2024-08-21 12:15:00,44.31,44.32,44.28,44.3,28558.0,43.0631,43.0728,43.034,43.0534,28558.0
2024-08-21 12:20:00,44.3,44.37,44.27,44.37,38489.0,43.0534,43.1214,43.0242,43.1214,38489.0
2024-08-21 12:25:00,44.36,44.36,44.3,44.32,55897.0,43.1117,43.1117,43.0534,43.0728,55897.0
2024-08-21 12:30:00,44.32,44.33,44.26,44.29,65312.0,43.0728,43.0825,43.0145,43.0437,65312.0
2024-08-21 12:35:00,44.29,44.37,44.28,44.36,27529.0,43.0437,43.1214,43.034,43.1117,27529.0
2024-08-21 12:40:00,44.37,44.38,44.33,44.36,18303.0,43.1214,43.1311,43.0825,43.1117,18303.0
2024-08-21 12:45:00,44.35,44.36,44.33,44.35,23139.0,43.102,43.1117,43.0825,43.102,23139.0
2024-08-21 12:50:00,44.34,44.35,44.3,44.33,34365.0,43.0923,43.102,43.0534,43.0825,34365.0
2024-08-21 12:55:00,44.32,44.34,44.28,44.32,33144.0,43.0728,43.0923,43.034,43.0728,33144.0
2024-08-21 13:00:00,44.31,44.33,44.27,44.33,17621.0,43.0631,43.0825,43.0242,43.0825,17621.0
2024-08-21 13:05:00,44.34,44.38,44.31,44.38,30841.0,43.0923,43.1311,43.0631,43.1311,30841.0
2024-08-21 13:10:00,44.38,44.4,44.33,44.34,48246.0,43.1311,43.1506,43.0825,43.0923,48246.0
2024-08-21 13:15:00,44.34,44.34,44.28,44.32,22516.0,43.0923,43.0923,43.034,43.0728,22516.0
2024-08-21 13:20:00,44.34,44.37,44.31,44.32,29409.0,43.0923,43.1214,43.0631,43.0728,29409.0
2024-08-21 13:25:00,44.32,44.32,44.28,44.3,19596.0,43.0728,43.0728,43.034,43.0534,19596.0
2024-08-21 13:30:00,44.3,44.33,44.29,44.3,16175.0,43.0534,43.0825,43.0437,43.0534,16175.0
2024-08-21 13:35:00,44.3,44.31,44.25,44.26,27892.0,43.0534,43.0631,43.0048,43.0145,27892.0
2024-08-21 13:40:00,44.27,44.27,44.18,44.21,41116.0,43.0242,43.0242,42.9368,42.9659,41116.0
2024-08-21 13:45:00,44.21,44.25,44.21,44.23,21618.0,42.9659,43.0048,42.9659,42.9854,21618.0
2024-08-21 13:50:00,44.23,44.24,44.19,44.21,21818.0,42.9854,42.9951,42.9465,42.9659,21818.0
2024-08-21 13:55:00,44.2,44.21,44.14,44.17,18971.0,42.9562,42.9659,42.8979,42.927,18971.0
2024-08-21 14:00:00,44.18,44.22,44.14,44.18,29493.0,42.9368,42.9756,42.8979,42.9368,29493.0
2024-08-21 14:05:00,44.18,44.2,44.13,44.19,40144.0,42.9368,42.9562,42.8882,42.9465,40144.0
2024-08-21 14:10:00,44.19,44.21,44.13,44.17,14061.0,42.9465,42.9659,42.8882,42.927,14061.0
2024-08-21 14:15:00,44.17,44.2,44.15,44.16,11001.0,42.927,42.9562,42.9076,42.9173,11001.0
2024-08-21 14:20:00,44.16,44.16,44.11,44.14,48060.0,42.9173,42.9173,42.8687,42.8979,48060.0
2024-08-21 14:25:00,44.16,44.22,44.16,44.22,45684.0,42.9173,42.9756,42.9173,42.9756,45684.0
2024-08-21 14:30:00,44.23,44.32,44.23,44.3,37585.0,42.9854,43.0728,42.9854,43.0534,37585.0
2024-08-21 14:35:00,44.29,44.29,44.24,44.26,19172.0,43.0437,43.0437,42.9951,43.0145,19172.0
2024-08-21 14:40:00,44.26,44.28,44.22,44.27,49527.0,43.0145,43.034,42.9756,43.0242,49527.0
2024-08-21 14:45:00,44.27,44.31,44.26,44.29,41226.0,43.0242,43.0631,43.0145,43.0437,41226.0
2024-08-21 14:50:00,44.28,44.28,44.24,44.26,15692.0,43.034,43.034,42.9951,43.0145,15692.0
2024-08-21 14:55:00,44.26,44.29,44.24,44.29,23089.0,43.0145,43.0437,42.9951,43.0437,23089.0
2024-08-21 15:00:00,44.29,44.29,44.24,44.27,27105.0,43.0437,43.0437,42.9951,43.0242,27105.0
2024-08-21 15:05:00,44.27,44.28,44.25,44.26,30884.0,43.0242,43.034,43.0048,43.0145,30884.0
2024-08-21 15:10:00,44.27,44.33,44.27,44.33,45362.0,43.0242,43.0825,43.0242,43.0825,45362.0
2024-08-21 15:15:00,44.33,44.35,44.31,44.33,44357.0,43.0825,43.102,43.0631,43.0825,44357.0
2024-08-21 15:20:00,44.32,44.33,44.28,44.3,34531.0,43.0728,43.0825,43.034,43.0534,34531.0
2024-08-21 15:25:00,44.3,44.33,44.28,44.32,52585.0,43.0534,43.0825,43.034,43.0728,52585.0
2024-08-21 15:30:00,44.32,44.32,44.23,44.3,109305.0,43.0728,43.0728,42.9854,43.0534,109305.0
2024-08-21 15:35:00,44.3,44.35,44.28,44.33,45616.0,43.0534,43.102,43.034,43.0825,45616.0
2024-08-21 15:40:00,44.33,44.36,44.31,44.33,138709.0,43.0825,43.1117,43.0631,43.0825,138709.0
2024-08-21 15:45:00,44.32,44.32,44.28,44.3,64485.0,43.0728,43.0728,43.034,43.0534,64485.0
2024-08-21 15:50:00,44.3,44.33,44.2,44.21,123974.0,43.0534,43.0825,42.9562,42.9659,123974.0
2024-08-21 15:55:00,44.21,44.25,44.17,44.19,306724.0,42.9659,43.0048,42.927,42.9465,306724.0
2024-08-22 09:30:00,44.25,44.32,44.18,44.27,123096.0,43.0048,43.0728,42.9368,43.0242,123096.0
2024-08-22 09:35:00,44.27,44.36,44.23,44.32,40891.0,43.0242,43.1117,42.9854,43.0728,40891.0
2024-08-22 09:40:00,44.33,44.35,44.28,44.31,121657.0,43.0825,43.102,43.034,43.0631,121657.0
2024-08-22 09:45:00,44.32,44.37,44.2,44.23,55070.0,43.0728,43.1214,42.9562,42.9854,55070.0
2024-08-22 09:50:00,44.22,44.22,44.13,44.15,47929.0,42.9756,42.9756,42.8882,42.9076,47929.0
2024-08-22 09:55:00,44.16,44.19,44.11,44.16,56745.0,42.9173,42.9465,42.8687,42.9173,56745.0
2024-08-22 10:00:00,44.16,44.23,44.14,44.2,64419.0,42.9173,42.9854,42.8979,42.9562,64419.0
2024-08-22 10:05:00,44.19,44.21,44.11,44.19,64969.0,42.9465,42.9659,42.8687,42.9465,64969.0
2024-08-22 10:10:00,44.19,44.26,44.15,44.18,87328.0,42.9465,43.0145,42.9076,42.9368,87328.0
2024-08-22 10:15:00,44.19,44.2,44.14,44.15,100297.0,42.9465,42.9562,42.8979,42.9076,100297.0
2024-08-22 10:20:00,44.15,44.16,44.09,44.13,59582.0,42.9076,42.9173,42.8493,42.8882,59582.0
2024-08-22 10:25:00,44.12,44.14,44.08,44.08,64494.0,42.8785,42.8979,42.8396,42.8396,64494.0
2024-08-22 10:30:00,44.08,44.12,44.02,44.03,112449.0,42.8396,42.8785,42.7813,42.791,112449.0
2024-08-22 10:35:00,44.04,44.13,43.98,44.12,83699.0,42.8007,42.8882,42.7424,42.8785,83699.0
2024-08-22 10:40:00,44.12,44.14,44.05,44.07,61399.0,42.8785,42.8979,42.8104,42.8299,61399.0
2024-08-22 10:45:00,44.07,44.09,44.03,44.04,58477.0,42.8299,42.8493,42.791,42.8007,58477.0
2024-08-22 10:50:00,44.05,44.13,44.03,44.11,80665.0,42.8104,42.8882,42.791,42.8687,80665.0
2024-08-22 10:55:00,44.11,44.19,44.1,44.18,47731.0,42.8687,42.9465,42.859,42.9368,47731.0
2024-08-22 11:00:00,44.18,44.26,44.18,44.24,38310.0,42.9368,43.0145,42.9368,42.9951,38310.0
2024-08-22 11:05:00,44.24,44.25,44.13,44.13,38953.0,42.9951,43.0048,42.8882,42.8882,38953.0
2024-08-22 11:10:00,44.14,44.17,44.13,44.16,143311.0,42.8979,42.927,42.8882,42.9173,143311.0
2024-08-22 11:15:00,44.16,44.19,44.14,44.14,79808.0,42.9173,42.9465,42.8979,42.8979,79808.0
2024-08-22 11:20:00,44.14,44.16,44.12,44.15,74188.0,42.8979,42.9173,42.8785,42.9076,74188.0
2024-08-22 11:25:00,44.15,44.21,44.15,44.18,118970.0,42.9076,42.9659,42.9076,42.9368,118970.0
2024-08-22 11:30:00,44.18,44.27,44.17,44.23,104762.0,42.9368,43.0242,42.927,42.9854,104762.0
2024-08-22 11:35:00,44.23,44.3,44.23,44.25,133359.0,42.9854,43.0534,42.9854,43.0048,133359.0
2024-08-22 11:40:00,44.26,44.3,44.23,44.28,49256.0,43.0145,43.0534,42.9854,43.034,49256.0
2024-08-22 11:45:00,44.27,44.3,44.2,44.21,57949.0,43.0242,43.0534,42.9562,42.9659,57949.0
2024-08-22 11:50:00,44.22,44.22,44.16,44.16,35879.0,42.9756,42.9756,42.9173,42.9173,35879.0
2024-08-22 11:55:00,44.16,44.21,44.15,44.19,26555.0,42.9173,42.9659,42.9076,42.9465,26555.0
2024-08-22 12:00:00,44.19,44.23,44.15,44.23,33320.0,42.9465,42.9854,42.9076,42.9854,33320.0
2024-08-22 12:05:00,44.22,44.22,44.17,44.19,34248.0,42.9756,42.9756,42.927,42.9465,34248.0
2024-08-22 12:10:00,44.19,44.21,44.17,44.18,36279.0,42.9465,42.9659,42.927,42.9368,36279.0
2024-08-22 12:15:00,44.19,44.23,44.18,44.22,79167.0,42.9465,42.9854,42.9368,42.9756,79167.0
2024-08-22 12:20:00,44.22,44.31,44.22,44.3,44870.0,42.9756,43.0631,42.9756,43.0534,44870.0
2024-08-22 12:25:00,44.3,44.36,44.3,44.33,28415.0,43.0534,43.1117,43.0534,43.0825,28415.0
2024-08-22 12:30:00,44.32,44.36,44.28,44.35,23734.0,43.0728,43.1117,43.034,43.102,23734.0
2024-08-22 12:35:00,44.35,44.4,44.34,44.4,70571.0,43.102,43.1506,43.0923,43.1506,70571.0
2024-08-22 12:40:00,44.4,44.44,44.39,44.41,44421.0,43.1506,43.1894,43.1409,43.1603,44421.0
2024-08-22 12:45:00,44.41,44.41,44.35,44.36,26066.0,43.1603,43.1603,43.102,43.1117,26066.0
2024-08-22 12:50:00,44.35,44.36,44.22,44.23,34386.0,43.102,43.1117,42.9756,42.9854,34386.0
2024-08-22 12:55:00,44.23,44.27,44.21,44.26,29932.0,42.9854,43.0242,42.9659,43.0145,29932.0
2024-08-22 13:00:00,44.25,44.26,44.18,44.22,27007.0,43.0048,43.0145,42.9368,42.9756,27007.0
2024-08-22 13:05:00,44.22,44.28,44.2,44.27,24173.0,42.9756,43.034,42.9562,43.0242,24173.0
2024-08-22 13:10:00,44.27,44.34,44.25,44.27,20682.0,43.0242,43.0923,43.0048,43.0242,20682.0
2024-08-22 13:15:00,44.27,44.34,44.27,44.33,12327.0,43.0242,43.0923,43.0242,43.0825,12327.0
2024-08-22 13:20:00,44.32,44.36,44.3,44.34,36740.0,43.0728,43.1117,43.0534,43.0923,36740.0
2024-08-22 13:25:00,44.34,44.36,44.29,44.3,29981.0,43.0923,43.1117,43.0437,43.0534,29981.0
2024-08-22 13:30:00,44.29,44.29,44.2,44.24,35894.0,43.0437,43.0437,42.9562,42.9951,35894.0
2024-08-22 13:35:00,44.23,44.29,44.23,44.29,16537.0,42.9854,43.0437,42.9854,43.0437,16537.0
2024-08-22 13:40:00,44.29,44.33,44.25,44.31,51080.0,43.0437,43.0825,43.0048,43.0631,51080.0
2024-08-22 13:45:00,44.3,44.38,44.29,44.36,62077.0,43.0534,43.1311,43.0437,43.1117,62077.0
2024-08-22 13:50:00,44.36,44.38,44.32,44.33,39494.0,43.1117,43.1311,43.0728,43.0825,39494.0
2024-08-22 13:55:00,44.33,44.34,44.27,44.32,85736.0,43.0825,43.0923,43.0242,43.0728,85736.0
2024-08-22 14:00:00,44.32,44.32,44.28,44.29,117297.0,43.0728,43.0728,43.034,43.0437,117297.0
2024-08-22 14:05:00,44.29,44.37,44.27,44.36,32275.0,43.0437,43.1214,43.0242,43.1117,32275.0
2024-08-22 14:10:00,44.37,44.39,44.33,44.34,34796.0,43.1214,43.1409,43.0825,43.0923,34796.0
2024-08-22 14:15:00,44.34,44.37,44.32,44.37,42506.0,43.0923,43.1214,43.0728,43.1214,42506.0
2024-08-22 14:20:00,44.38,44.39,44.32,44.34,30836.0,43.1311,43.1409,43.0728,43.0923,30836.0
2024-08-22 14:25:00,44.33,44.34,44.29,44.31,36233.0,43.0825,43.0923,43.0437,43.0631,36233.0
2024-08-22 14:30:00,44.3,44.3,44.26,44.27,29618.0,43.0534,43.0534,43.0145,43.0242,29618.0
2024-08-22 14:35:00,44.27,44.28,44.25,44.26,22643.0,43.0242,43.034,43.0048,43.0145,22643.0
2024-08-22 14:40:00,44.27,44.28,44.23,44.23,27349.0,43.0242,43.034,42.9854,42.9854,27349.0
2024-08-22 14:45:00,44.23,44.28,44.21,44.25,46633.0,42.9854,43.034,42.9659,43.0048,46633.0
2024-08-22 14:50:00,44.26,44.26,44.23,44.25,21420.0,43.0145,43.0145,42.9854,43.0048,21420.0
2024-08-22 14:55:00,44.25,44.27,44.23,44.24,32151.0,43.0048,43.0242,42.9854,42.9951,32151.0
2024-08-22 15:00:00,44.25,44.32,44.24,44.3,42921.0,43.0048,43.0728,42.9951,43.0534,42921.0
2024-08-22 15:05:00,44.3,44.33,44.29,44.33,24242.0,43.0534,43.0825,43.0437,43.0825,24242.0
2024-08-22 15:10:00,44.33,44.36,44.32,44.34,38494.0,43.0825,43.1117,43.0728,43.0923,38494.0
2024-08-22 15:15:00,44.34,44.36,44.26,44.27,58619.0,43.0923,43.1117,43.0145,43.0242,58619.0
2024-08-22 15:20:00,44.27,44.29,44.22,44.22,47818.0,43.0242,43.0437,42.9756,42.9756,47818.0
2024-08-22 15:25:00,44.22,44.27,44.21,44.25,47851.0,42.9756,43.0242,42.9659,43.0048,47851.0
2024-08-22 15:30:00,44.25,44.3,44.24,44.28,56381.0,43.0048,43.0534,42.9951,43.034,56381.0
2024-08-22 15:35:00,44.28,44.29,44.23,44.23,52215.0,43.034,43.0437,42.9854,42.9854,52215.0
2024-08-22 15:40:00,44.23,44.25,44.17,44.17,75543.0,42.9854,43.0048,42.927,42.927,75543.0
2024-08-22 15:45:00,44.18,44.18,44.07,44.09,96430.0,42.9368,42.9368,42.8299,42.8493,96430.0
2024-08-22 15:50:00,44.09,44.15,44.04,44.08,150830.0,42.8493,42.9076,42.8007,42.8396,150830.0
2024-08-22 15:55:00,44.08,44.14,44.01,44.14,459234.0,42.8396,42.8979,42.7715,42.8979,459234.0
2024-08-23 09:30:00,44.5,44.65,44.43,44.62,140319.0,43.2478,43.3935,43.1797,43.3644,140319.0
2024-08-23 09:35:00,44.62,44.72,44.61,44.68,68291.0,43.3644,43.4616,43.3547,43.4227,68291.0
2024-08-23 09:40:00,44.69,44.75,44.66,44.66,55673.0,43.4324,43.4907,43.4033,43.4033,55673.0
2024-08-23 09:45:00,44.67,44.69,44.51,44.58,63565.0,43.413,43.4324,43.2575,43.3255,63565.0
2024-08-23 09:50:00,44.58,44.58,44.42,44.42,34360.0,43.3255,43.3255,43.17,43.17,34360.0
2024-08-23 09:55:00,44.41,44.47,44.38,44.45,58479.0,43.1603,43.2186,43.1311,43.1992,58479.0
2024-08-23 10:00:00,44.44,44.65,44.44,44.61,70860.0,43.1894,43.3935,43.1894,43.3547,70860.0
2024-08-23 10:05:00,44.61,44.66,44.56,44.65,96296.0,43.3547,43.4033,43.3061,43.3935,96296.0
2024-08-23 10:10:00,44.65,44.75,44.64,44.7,86405.0,43.3935,43.4907,43.3838,43.4421,86405.0
2024-08-23 10:15:00,44.7,44.71,44.53,44.58,57392.0,43.4421,43.4519,43.2769,43.3255,57392.0
2024-08-23 10:20:00,44.59,44.72,44.57,44.71,59428.0,43.3352,43.4616,43.3158,43.4519,59428.0
2024-08-23 10:25:00,44.72,44.74,44.67,44.68,112109.0,43.4616,43.481,43.413,43.4227,112109.0
2024-08-23 10:30:00,44.68,44.71,44.61,44.64,98659.0,43.4227,43.4519,43.3547,43.3838,98659.0
2024-08-23 10:35:00,44.64,44.66,44.58,44.59,50009.0,43.3838,43.4033,43.3255,43.3352,50009.0
2024-08-23 10:40:00,44.59,44.75,44.57,44.75,56250.0,43.3352,43.4907,43.3158,43.4907,56250.0
2024-08-23 10:45:00,44.75,44.75,44.63,44.65,78214.0,43.4907,43.4907,43.3741,43.3935,78214.0
2024-08-23 10:50:00,44.65,44.67,44.54,44.59,59153.0,43.3935,43.413,43.2866,43.3352,59153.0
2024-08-23 10:55:00,44.6,44.66,44.58,44.63,30266.0,43.3449,43.4033,43.3255,43.3741,30266.0
2024-08-23 11:00:00,44.62,44.63,44.55,44.58,36881.0,43.3644,43.3741,43.2964,43.3255,36881.0
2024-08-23 11:05:00,44.58,44.66,44.58,44.64,42193.0,43.3255,43.4033,43.3255,43.3838,42193.0
2024-08-23 11:10:00,44.64,44.66,44.58,44.66,22642.0,43.3838,43.4033,43.3255,43.4033,22642.0
2024-08-23 11:15:00,44.65,44.66,44.62,44.65,62929.0,43.3935,43.4033,43.3644,43.3935,62929.0
2024-08-23 11:20:00,44.65,44.72,44.61,44.72,52053.0,43.3935,43.4616,43.3547,43.4616,52053.0
2024-08-23 11:25:00,44.72,44.8,44.71,44.78,34549.0,43.4616,43.5393,43.4519,43.5199,34549.0
2024-08-23 11:30:00,44.78,44.8,44.72,44.73,39870.0,43.5199,43.5393,43.4616,43.4713,39870.0
2024-08-23 11:35:00,44.73,44.75,44.7,44.73,21949.0,43.4713,43.4907,43.4421,43.4713,21949.0
2024-08-23 11:40:00,44.72,44.8,44.7,44.72,28408.0,43.4616,43.5393,43.4421,43.4616,28408.0
2024-08-23 11:45:00,44.72,44.77,44.68,44.76,58179.0,43.4616,43.5102,43.4227,43.5004,58179.0
2024-08-23 11:50:00,44.75,44.76,44.71,44.74,21757.0,43.4907,43.5004,43.4519,43.481,21757.0
2024-08-23 11:55:00,44.73,44.78,44.72,44.73,26480.0,43.4713,43.5199,43.4616,43.4713,26480.0
2024-08-23 12:00:00,44.74,44.75,44.68,44.74,30447.0,43.481,43.4907,43.4227,43.481,30447.0
2024-08-23 12:05:00,44.73,44.75,44.65,44.73,44897.0,43.4713,43.4907,43.3935,43.4713,44897.0
2024-08-23 12:10:00,44.73,44.76,44.65,44.66,33447.0,43.4713,43.5004,43.3935,43.4033,33447.0
2024-08-23 12:15:00,44.66,44.72,44.62,44.72,44083.0,43.4033,43.4616,43.3644,43.4616,44083.0
2024-08-23 12:20:00,44.72,44.76,44.7,44.76,24762.0,43.4616,43.5004,43.4421,43.5004,24762.0
2024-08-23 12:25:00,44.76,44.78,44.72,44.78,31710.0,43.5004,43.5199,43.4616,43.5199,31710.0
2024-08-23 12:30:00,44.78,44.86,44.77,44.86,52413.0,43.5199,43.5976,43.5102,43.5976,52413.0
2024-08-23 12:35:00,44.86,44.96,44.86,44.92,41482.0,43.5976,43.6948,43.5976,43.6559,41482.0
2024-08-23 12:40:00,44.91,44.94,44.87,44.89,36641.0,43.6462,43.6754,43.6073,43.6268,36641.0
2024-08-23 12:45:00,44.88,44.94,44.85,44.93,37875.0,43.6171,43.6754,43.5879,43.6657,37875.0
2024-08-23 12:50:00,44.93,45.02,44.93,44.99,102873.0,43.6657,43.7531,43.6657,43.724,102873.0
2024-08-23 12:55:00,45.0,45.12,45.0,45.08,61746.0,43.7337,43.8503,43.7337,43.8114,61746.0
2024-08-23 13:00:00,45.07,45.18,45.05,45.17,27602.0,43.8017,43.9086,43.7823,43.8989,27602.0
2024-08-23 13:05:00,45.17,45.2,45.15,45.19,33036.0,43.8989,43.9281,43.8795,43.9183,33036.0
2024-08-23 13:10:00,45.19,45.21,45.17,45.2,16948.0,43.9183,43.9378,43.8989,43.9281,16948.0
2024-08-23 13:15:00,45.2,45.22,45.15,45.19,29411.0,43.9281,43.9475,43.8795,43.9183,29411.0
2024-08-23 13:20:00,45.2,45.26,45.18,45.26,20436.0,43.9281,43.9864,43.9086,43.9864,20436.0
2024-08-23 13:25:00,45.26,45.27,45.23,45.24,35886.0,43.9864,43.9961,43.9572,43.9669,35886.0
2024-08-23 13:30:00,45.25,45.27,45.22,45.26,34755.0,43.9767,43.9961,43.9475,43.9864,34755.0
2024-08-23 13:35:00,45.25,45.3,45.19,45.2,33950.0,43.9767,44.0252,43.9183,43.9281,33950.0
2024-08-23 13:40:00,45.2,45.2,45.15,45.17,18931.0,43.9281,43.9281,43.8795,43.8989,18931.0
2024-08-23 13:45:00,45.17,45.19,45.13,45.16,21726.0,43.8989,43.9183,43.86,43.8892,21726.0
2024-08-23 13:50:00,45.16,45.18,45.13,45.17,22419.0,43.8892,43.9086,43.86,43.8989,22419.0
2024-08-23 13:55:00,45.16,45.2,45.14,45.18,20880.0,43.8892,43.9281,43.8698,43.9086,20880.0
2024-08-23 14:00:00,45.18,45.18,45.13,45.14,22694.0,43.9086,43.9086,43.86,43.8698,22694.0
2024-08-23 14:05:00,45.14,45.15,45.1,45.12,31483.0,43.8698,43.8795,43.8309,43.8503,31483.0
2024-08-23 14:10:00,45.13,45.13,45.08,45.13,34856.0,43.86,43.86,43.8114,43.86,34856.0
2024-08-23 14:15:00,45.13,45.14,45.09,45.11,34639.0,43.86,43.8698,43.8212,43.8406,34639.0
2024-08-23 14:20:00,45.11,45.12,45.04,45.09,24543.0,43.8406,43.8503,43.7726,43.8212,24543.0
2024-08-23 14:25:00,45.09,45.1,45.04,45.09,16852.0,43.8212,43.8309,43.7726,43.8212,16852.0
2024-08-23 14:30:00,45.09,45.1,45.08,45.09,18928.0,43.8212,43.8309,43.8114,43.8212,18928.0
2024-08-23 14:35:00,45.09,45.13,45.08,45.12,26606.0,43.8212,43.86,43.8114,43.8503,26606.0
2024-08-23 14:40:00,45.12,45.12,45.04,45.05,27264.0,43.8503,43.8503,43.7726,43.7823,27264.0
2024-08-23 14:45:00,45.05,45.06,45.02,45.06,22162.0,43.7823,43.792,43.7531,43.792,22162.0
2024-08-23 14:50:00,45.05,45.07,45.05,45.06,21147.0,43.7823,43.8017,43.7823,43.792,21147.0
2024-08-23 14:55:00,45.05,45.09,45.01,45.05,31541.0,43.7823,43.8212,43.7434,43.7823,31541.0
2024-08-23 15:00:00,45.04,45.04,44.99,45.0,26714.0,43.7726,43.7726,43.724,43.7337,26714.0
2024-08-23 15:05:00,45.0,45.04,44.99,45.03,34747.0,43.7337,43.7726,43.724,43.7628,34747.0
2024-08-23 15:10:00,45.03,45.1,45.02,45.09,35259.0,43.7628,43.8309,43.7531,43.8212,35259.0
2024-08-23 15:15:00,45.09,45.09,45.04,45.05,31022.0,43.8212,43.8212,43.7726,43.7823,31022.0
2024-08-23 15:20:00,45.05,45.06,45.02,45.04,30282.0,43.7823,43.792,43.7531,43.7726,30282.0
2024-08-23 15:25:00,45.04,45.04,45.01,45.03,32526.0,43.7726,43.7726,43.7434,43.7628,32526.0
2024-08-23 15:30:00,45.03,45.09,45.02,45.07,50638.0,43.7628,43.8212,43.7531,43.8017,50638.0
2024-08-23 15:35:00,45.07,45.1,45.03,45.05,42319.0,43.8017,43.8309,43.7628,43.7823,42319.0
2024-08-23 15:40:00,45.05,45.12,45.04,45.09,50731.0,43.7823,43.8503,43.7726,43.8212,50731.0
2024-08-23 15:45:00,45.09,45.12,45.04,45.08,90993.0,43.8212,43.8503,43.7726,43.8114,90993.0
2024-08-23 15:50:00,45.08,45.11,45.03,45.11,175349.0,43.8114,43.8406,43.7628,43.8406,175349.0
2024-08-23 15:55:00,45.11,45.14,45.09,45.11,325559.0,43.8406,43.8698,43.8212,43.8406,325559.0
2024-08-26 09:30:00,46.0,46.16,45.84,45.98,314327.0,44.7056,44.861,44.5501,44.6861,314327.0
2024-08-26 09:35:00,45.98,46.06,45.92,46.0,92001.0,44.6861,44.7639,44.6278,44.7056,92001.0
2024-08-26 09:40:00,45.99,46.05,45.8,45.9,97021.0,44.6958,44.7541,44.5112,44.6084,97021.0
2024-08-26 09:45:00,45.9,46.07,45.87,46.07,142072.0,44.6084,44.7736,44.5792,44.7736,142072.0
2024-08-26 09:50:00,46.07,46.15,46.0,46.05,126654.0,44.7736,44.8513,44.7056,44.7541,126654.0
2024-08-26 09:55:00,46.06,46.14,46.01,46.02,125983.0,44.7639,44.8416,44.7153,44.725,125983.0
2024-08-26 10:00:00,46.02,46.02,45.84,45.9,51780.0,44.725,44.725,44.5501,44.6084,51780.0
2024-08-26 10:05:00,45.91,45.91,45.84,45.88,52672.0,44.6181,44.6181,44.5501,44.5889,52672.0
2024-08-26 10:10:00,45.88,45.94,45.86,45.88,46450.0,44.5889,44.6472,44.5695,44.5889,46450.0
2024-08-26 10:15:00,45.89,45.93,45.8,45.8,93390.0,44.5986,44.6375,44.5112,44.5112,93390.0
2024-08-26 10:20:00,45.79,45.82,45.72,45.73,27101.0,44.5015,44.5306,44.4334,44.4431,27101.0
2024-08-26 10:25:00,45.73,45.78,45.7,45.75,30033.0,44.4431,44.4917,44.414,44.4626,30033.0
2024-08-26 10:30:00,45.76,45.77,45.72,45.74,29156.0,44.4723,44.482,44.4334,44.4529,29156.0
2024-08-26 10:35:00,45.73,45.73,45.61,45.66,28863.0,44.4431,44.4431,44.3265,44.3751,28863.0
2024-08-26 10:40:00,45.66,45.67,45.54,45.57,84498.0,44.3751,44.3848,44.2585,44.2877,84498.0
2024-08-26 10:45:00,45.57,45.64,45.56,45.59,32651.0,44.2877,44.3557,44.2779,44.3071,32651.0
2024-08-26 10:50:00,45.59,45.63,45.57,45.59,22349.0,44.3071,44.346,44.2877,44.3071,22349.0
2024-08-26 10:55:00,45.6,45.6,45.44,45.44,33130.0,44.3168,44.3168,44.1613,44.1613,33130.0
2024-08-26 11:00:00,45.44,45.44,45.36,45.41,74958.0,44.1613,44.1613,44.0836,44.1322,74958.0
2024-08-26 11:05:00,45.4,45.46,45.4,45.41,76431.0,44.1224,44.1807,44.1224,44.1322,76431.0
2024-08-26 11:10:00,45.42,45.49,45.41,45.45,80769.0,44.1419,44.2099,44.1322,44.171,80769.0
2024-08-26 11:15:00,45.45,45.46,45.37,45.39,79314.0,44.171,44.1807,44.0933,44.1127,79314.0
2024-08-26 11:20:00,45.39,45.41,45.28,45.29,54867.0,44.1127,44.1322,44.0058,44.0155,54867.0
2024-08-26 11:25:00,45.28,45.34,45.24,45.32,44483.0,44.0058,44.0641,43.9669,44.0447,44483.0
2024-08-26 11:30:00,45.31,45.36,45.3,45.34,46037.0,44.035,44.0836,44.0252,44.0641,46037.0
2024-08-26 11:35:00,45.34,45.36,45.32,45.34,62348.0,44.0641,44.0836,44.0447,44.0641,62348.0
2024-08-26 11:40:00,45.34,45.44,45.33,45.42,57792.0,44.0641,44.1613,44.0544,44.1419,57792.0
2024-08-26 11:45:00,45.43,45.47,45.4,45.47,45330.0,44.1516,44.1905,44.1224,44.1905,45330.0
2024-08-26 11:50:00,45.47,45.5,45.43,45.44,47993.0,44.1905,44.2196,44.1516,44.1613,47993.0
2024-08-26 11:55:00,45.43,45.44,45.4,45.43,45742.0,44.1516,44.1613,44.1224,44.1516,45742.0
2024-08-26 12:00:00,45.42,45.45,45.4,45.44,47288.0,44.1419,44.171,44.1224,44.1613,47288.0
2024-08-26 12:05:00,45.43,45.46,45.41,45.43,29051.0,44.1516,44.1807,44.1322,44.1516,29051.0
2024-08-26 12:10:00,45.43,45.5,45.42,45.5,76032.0,44.1516,44.2196,44.1419,44.2196,76032.0
2024-08-26 12:15:00,45.5,45.57,45.49,45.53,49445.0,44.2196,44.2877,44.2099,44.2488,49445.0
2024-08-26 12:20:00,45.53,45.58,45.5,45.55,104938.0,44.2488,44.2974,44.2196,44.2682,104938.0
2024-08-26 12:25:00,45.55,45.57,45.52,45.53,26218.0,44.2682,44.2877,44.2391,44.2488,26218.0
2024-08-26 12:30:00,45.53,45.56,45.49,45.53,31806.0,44.2488,44.2779,44.2099,44.2488,31806.0
2024-08-26 12:35:00,45.52,45.54,45.51,45.54,29914.0,44.2391,44.2585,44.2293,44.2585,29914.0
2024-08-26 12:40:00,45.54,45.61,45.52,45.58,106649.0,44.2585,44.3265,44.2391,44.2974,106649.0
2024-08-26 12:45:00,45.59,45.64,45.58,45.64,82616.0,44.3071,44.3557,44.2974,44.3557,82616.0
2024-08-26 12:50:00,45.63,45.66,45.6,45.66,48470.0,44.346,44.3751,44.3168,44.3751,48470.0
2024-08-26 12:55:00,45.66,45.67,45.61,45.64,30637.0,44.3751,44.3848,44.3265,44.3557,30637.0
2024-08-26 13:00:00,45.63,45.68,45.63,45.67,20245.0,44.346,44.3946,44.346,44.3848,20245.0
2024-08-26 13:05:00,45.66,45.67,45.61,45.64,26343.0,44.3751,44.3848,44.3265,44.3557,26343.0
2024-08-26 13:10:00,45.63,45.67,45.62,45.64,34632.0,44.346,44.3848,44.3362,44.3557,34632.0
2024-08-26 13:15:00,45.64,45.65,45.59,45.61,50127.0,44.3557,44.3654,44.3071,44.3265,50127.0
2024-08-26 13:20:00,45.61,45.63,45.6,45.62,18145.0,44.3265,44.346,44.3168,44.3362,18145.0
2024-08-26 13:25:00,45.62,45.65,45.59,45.59,33446.0,44.3362,44.3654,44.3071,44.3071,33446.0
2024-08-26 13:30:00,45.59,45.59,45.56,45.58,36991.0,44.3071,44.3071,44.2779,44.2974,36991.0
2024-08-26 13:35:00,45.57,45.57,45.49,45.49,29470.0,44.2877,44.2877,44.2099,44.2099,29470.0
2024-08-26 13:40:00,45.48,45.51,45.47,45.5,29313.0,44.2002,44.2293,44.1905,44.2196,29313.0
2024-08-26 13:45:00,45.51,45.53,45.49,45.52,32296.0,44.2293,44.2488,44.2099,44.2391,32296.0
2024-08-26 13:50:00,45.52,45.52,45.44,45.51,41226.0,44.2391,44.2391,44.1613,44.2293,41226.0
2024-08-26 13:55:00,45.5,45.51,45.47,45.5,24405.0,44.2196,44.2293,44.1905,44.2196,24405.0
2024-08-26 14:00:00,45.5,45.52,45.47,45.51,34901.0,44.2196,44.2391,44.1905,44.2293,34901.0
2024-08-26 14:05:00,45.51,45.52,45.46,45.47,35736.0,44.2293,44.2391,44.1807,44.1905,35736.0
2024-08-26 14:10:00,45.48,45.52,45.47,45.52,31346.0,44.2002,44.2391,44.1905,44.2391,31346.0
2024-08-26 14:15:00,45.53,45.54,45.49,45.54,21494.0,44.2488,44.2585,44.2099,44.2585,21494.0
2024-08-26 14:20:00,45.55,45.56,45.48,45.48,28321.0,44.2682,44.2779,44.2002,44.2002,28321.0
2024-08-26 14:25:00,45.48,45.53,45.46,45.53,46961.0,44.2002,44.2488,44.1807,44.2488,46961.0
2024-08-26 14:30:00,45.53,45.53,45.5,45.52,32857.0,44.2488,44.2488,44.2196,44.2391,32857.0
2024-08-26 14:35:00,45.52,45.56,45.5,45.56,49964.0,44.2391,44.2779,44.2196,44.2779,49964.0
2024-08-26 14:40:00,45.57,45.58,45.53,45.53,29308.0,44.2877,44.2974,44.2488,44.2488,29308.0
2024-08-26 14:45:00,45.54,45.56,45.49,45.5,27168.0,44.2585,44.2779,44.2099,44.2196,27168.0
2024-08-26 14:50:00,45.49,45.52,45.45,45.48,30336.0,44.2099,44.2391,44.171,44.2002,30336.0
2024-08-26 14:55:00,45.48,45.52,45.48,45.52,27403.0,44.2002,44.2391,44.2002,44.2391,27403.0
2024-08-26 15:00:00,45.52,45.52,45.48,45.5,35052.0,44.2391,44.2391,44.2002,44.2196,35052.0
2024-08-26 15:05:00,45.49,45.53,45.49,45.53,36804.0,44.2099,44.2488,44.2099,44.2488,36804.0
2024-08-26 15:10:00,45.53,45.54,45.49,45.52,33455.0,44.2488,44.2585,44.2099,44.2391,33455.0
2024-08-26 15:15:00,45.52,45.53,45.49,45.52,40867.0,44.2391,44.2488,44.2099,44.2391,40867.0
2024-08-26 15:20:00,45.52,45.56,45.51,45.56,41438.0,44.2391,44.2779,44.2293,44.2779,41438.0
2024-08-26 15:25:00,45.55,45.62,45.54,45.55,41148.0,44.2682,44.3362,44.2585,44.2682,41148.0
2024-08-26 15:30:00,45.55,45.59,45.53,45.56,63220.0,44.2682,44.3071,44.2488,44.2779,63220.0
2024-08-26 15:35:00,45.56,45.58,45.53,45.53,49661.0,44.2779,44.2974,44.2488,44.2488,49661.0
2024-08-26 15:40:00,45.54,45.6,45.53,45.58,58763.0,44.2585,44.3168,44.2488,44.2974,58763.0
2024-08-26 15:45:00,45.58,45.62,45.57,45.58,132439.0,44.2974,44.3362,44.2877,44.2974,132439.0
2024-08-26 15:50:00,45.59,45.62,45.54,45.55,149301.0,44.3071,44.3362,44.2585,44.2682,149301.0
2024-08-26 15:55:00,45.55,45.61,45.52,45.61,380630.0,44.2682,44.3265,44.2391,44.3265,380630.0
2024-08-27 09:30:00,45.45,45.51,45.35,45.41,132256.0,44.171,44.2293,44.0738,44.1322,132256.0
2024-08-27 09:35:00,45.4,45.53,45.38,45.52,39315.0,44.1224,44.2488,44.103,44.2391,39315.0
2024-08-27 09:40:00,45.52,45.52,45.37,45.42,68736.0,44.2391,44.2391,44.0933,44.1419,68736.0
2024-08-27 09:45:00,45.43,45.54,45.41,45.46,34448.0,44.1516,44.2585,44.1322,44.1807,34448.0
2024-08-27 09:50:00,45.46,45.46,45.3,45.3,36829.0,44.1807,44.1807,44.0252,44.0252,36829.0
2024-08-27 09:55:00,45.3,45.32,45.25,45.26,28694.0,44.0252,44.0447,43.9767,43.9864,28694.0
2024-08-27 10:00:00,45.26,45.27,45.17,45.25,74457.0,43.9864,43.9961,43.8989,43.9767,74457.0
2024-08-27 10:05:00,45.23,45.34,45.23,45.32,32388.0,43.9572,44.0641,43.9572,44.0447,32388.0
2024-08-27 10:10:00,45.34,45.37,45.28,45.3,39867.0,44.0641,44.0933,44.0058,44.0252,39867.0
2024-08-27 10:15:00,45.3,45.35,45.28,45.3,34354.0,44.0252,44.0738,44.0058,44.0252,34354.0
2024-08-27 10:20:00,45.29,45.35,45.26,45.32,133038.0,44.0155,44.0738,43.9864,44.0447,133038.0
2024-08-27 10:25:00,45.32,45.37,45.28,45.36,26650.0,44.0447,44.0933,44.0058,44.0836,26650.0
2024-08-27 10:30:00,45.35,45.39,45.29,45.31,26241.0,44.0738,44.1127,44.0155,44.035,26241.0
2024-08-27 10:35:00,45.32,45.34,45.26,45.27,23539.0,44.0447,44.0641,43.9864,43.9961,23539.0
2024-08-27 10:40:00,45.27,45.28,45.22,45.26,24260.0,43.9961,44.0058,43.9475,43.9864,24260.0
2024-08-27 10:45:00,45.26,45.35,45.24,45.32,29980.0,43.9864,44.0738,43.9669,44.0447,29980.0
2024-08-27 10:50:00,45.32,45.33,45.26,45.29,46318.0,44.0447,44.0544,43.9864,44.0155,46318.0
2024-08-27 10:55:00,45.3,45.34,45.29,45.32,13276.0,44.0252,44.0641,44.0155,44.0447,13276.0
2024-08-27 11:00:00,45.33,45.33,45.27,45.29,42565.0,44.0544,44.0544,43.9961,44.0155,42565.0
2024-08-27 11:05:00,45.3,45.31,45.26,45.28,23341.0,44.0252,44.035,43.9864,44.0058,23341.0
2024-08-27 11:10:00,45.28,45.3,45.26,45.27,23455.0,44.0058,44.0252,43.9864,43.9961,23455.0
2024-08-27 11:15:00,45.26,45.26,45.13,45.16,56681.0,43.9864,43.9864,43.86,43.8892,56681.0
2024-08-27 11:20:00,45.16,45.22,45.15,45.16,30390.0,43.8892,43.9475,43.8795,43.8892,30390.0
2024-08-27 11:25:00,45.16,45.22,45.16,45.22,24623.0,43.8892,43.9475,43.8892,43.9475,24623.0
2024-08-27 11:30:00,45.21,45.24,45.19,45.21,46871.0,43.9378,43.9669,43.9183,43.9378,46871.0
2024-08-27 11:35:00,45.21,45.24,45.19,45.21,20848.0,43.9378,43.9669,43.9183,43.9378,20848.0
2024-08-27 11:40:00,45.21,45.21,45.17,45.17,22188.0,43.9378,43.9378,43.8989,43.8989,22188.0
2024-08-27 11:45:00,45.18,45.24,45.17,45.21,14332.0,43.9086,43.9669,43.8989,43.9378,14332.0
2024-08-27 11:50:00,45.2,45.21,45.13,45.14,21786.0,43.9281,43.9378,43.86,43.8698,21786.0
2024-08-27 11:55:00,45.16,45.17,45.12,45.15,23441.0,43.8892,43.8989,43.8503,43.8795,23441.0
2024-08-27 12:00:00,45.14,45.15,45.08,45.09,20681.0,43.8698,43.8795,43.8114,43.8212,20681.0
2024-08-27 12:05:00,45.09,45.11,45.06,45.11,15659.0,43.8212,43.8406,43.792,43.8406,15659.0
2024-08-27 12:10:00,45.11,45.15,45.1,45.14,22284.0,43.8406,43.8795,43.8309,43.8698,22284.0
2024-08-27 12:15:00,45.14,45.17,45.1,45.12,19926.0,43.8698,43.8989,43.8309,43.8503,19926.0
2024-08-27 12:20:00,45.13,45.14,45.08,45.09,15640.0,43.86,43.8698,43.8114,43.8212,15640.0
2024-08-27 12:25:00,45.09,45.1,45.05,45.07,22365.0,43.8212,43.8309,43.7823,43.8017,22365.0
2024-08-27 12:30:00,45.07,45.07,45.01,45.02,32559.0,43.8017,43.8017,43.7434,43.7531,32559.0
2024-08-27 12:35:00,45.03,45.04,44.97,44.98,53989.0,43.7628,43.7726,43.7045,43.7143,53989.0
2024-08-27 12:40:00,44.98,45.01,44.95,44.96,23028.0,43.7143,43.7434,43.6851,43.6948,23028.0
2024-08-27 12:45:00,44.96,45.02,44.95,45.02,37117.0,43.6948,43.7531,43.6851,43.7531,37117.0
2024-08-27 12:50:00,45.02,45.06,45.01,45.03,26560.0,43.7531,43.792,43.7434,43.7628,26560.0
2024-08-27 12:55:00,45.02,45.03,44.94,44.95,24605.0,43.7531,43.7628,43.6754,43.6851,24605.0
2024-08-27 13:00:00,44.95,44.99,44.92,44.98,45649.0,43.6851,43.724,43.6559,43.7143,45649.0
2024-08-27 13:05:00,44.98,44.98,44.93,44.96,27817.0,43.7143,43.7143,43.6657,43.6948,27817.0
2024-08-27 13:10:00,44.96,44.96,44.9,44.94,36844.0,43.6948,43.6948,43.6365,43.6754,36844.0
2024-08-27 13:15:00,44.94,44.96,44.91,44.93,26829.0,43.6754,43.6948,43.6462,43.6657,26829.0
2024-08-27 13:20:00,44.93,44.93,44.87,44.88,59016.0,43.6657,43.6657,43.6073,43.6171,59016.0
2024-08-27 13:25:00,44.88,44.92,44.87,44.9,31595.0,43.6171,43.6559,43.6073,43.6365,31595.0
2024-08-27 13:30:00,44.89,44.92,44.85,44.86,39799.0,43.6268,43.6559,43.5879,43.5976,39799.0
2024-08-27 13:35:00,44.86,44.88,44.84,44.86,61217.0,43.5976,43.6171,43.5782,43.5976,61217.0
2024-08-27 13:40:00,44.86,44.88,44.81,44.82,140038.0,43.5976,43.6171,43.549,43.5588,140038.0
2024-08-27 13:45:00,44.82,44.83,44.79,44.82,78272.0,43.5588,43.5685,43.5296,43.5588,78272.0
2024-08-27 13:50:00,44.83,44.83,44.78,44.79,59964.0,43.5685,43.5685,43.5199,43.5296,59964.0
2024-08-27 13:55:00,44.79,44.82,44.78,44.82,46183.0,43.5296,43.5588,43.5199,43.5588,46183.0
2024-08-27 14:00:00,44.82,44.87,44.81,44.84,39447.0,43.5588,43.6073,43.549,43.5782,39447.0
2024-08-27 14:05:00,44.85,44.9,44.84,44.89,55129.0,43.5879,43.6365,43.5782,43.6268,55129.0
2024-08-27 14:10:00,44.89,44.95,44.87,44.91,30886.0,43.6268,43.6851,43.6073,43.6462,30886.0
2024-08-27 14:15:00,44.9,44.94,44.89,44.9,18572.0,43.6365,43.6754,43.6268,43.6365,18572.0
2024-08-27 14:20:00,44.9,44.94,44.88,44.9,30306.0,43.6365,43.6754,43.6171,43.6365,30306.0
2024-08-27 14:25:00,44.89,44.91,44.88,44.91,41578.0,43.6268,43.6462,43.6171,43.6462,41578.0
2024-08-27 14:30:00,44.91,44.94,44.88,44.94,24532.0,43.6462,43.6754,43.6171,43.6754,24532.0
2024-08-27 14:35:00,44.94,44.94,44.9,44.91,20298.0,43.6754,43.6754,43.6365,43.6462,20298.0
2024-08-27 14:40:00,44.91,44.93,44.9,44.91,14296.0,43.6462,43.6657,43.6365,43.6462,14296.0
2024-08-27 14:45:00,44.91,44.96,44.91,44.95,19276.0,43.6462,43.6948,43.6462,43.6851,19276.0
2024-08-27 14:50:00,44.94,44.95,44.88,44.88,43123.0,43.6754,43.6851,43.6171,43.6171,43123.0
2024-08-27 14:55:00,44.89,44.89,44.86,44.87,27692.0,43.6268,43.6268,43.5976,43.6073,27692.0
2024-08-27 15:00:00,44.87,44.87,44.84,44.84,21192.0,43.6073,43.6073,43.5782,43.5782,21192.0
2024-08-27 15:05:00,44.85,44.91,44.85,44.9,58240.0,43.5879,43.6462,43.5879,43.6365,58240.0
2024-08-27 15:10:00,44.9,44.96,44.89,44.96,38815.0,43.6365,43.6948,43.6268,43.6948,38815.0
2024-08-27 15:15:00,44.96,44.98,44.94,44.98,57504.0,43.6948,43.7143,43.6754,43.7143,57504.0
2024-08-27 15:20:00,44.98,44.98,44.93,44.95,22602.0,43.7143,43.7143,43.6657,43.6851,22602.0
2024-08-27 15:25:00,44.96,45.02,44.96,45.01,27899.0,43.6948,43.7531,43.6948,43.7434,27899.0
2024-08-27 15:30:00,45.01,45.06,45.0,45.05,63655.0,43.7434,43.792,43.7337,43.7823,63655.0
2024-08-27 15:35:00,45.05,45.08,45.0,45.02,119929.0,43.7823,43.8114,43.7337,43.7531,119929.0
2024-08-27 15:40:00,45.03,45.11,45.03,45.09,63179.0,43.7628,43.8406,43.7628,43.8212,63179.0
2024-08-27 15:45:00,45.08,45.11,45.07,45.08,47371.0,43.8114,43.8406,43.8017,43.8114,47371.0
2024-08-27 15:50:00,45.07,45.1,45.03,45.04,107963.0,43.8017,43.8309,43.7628,43.7726,107963.0
2024-08-27 15:55:00,45.05,45.06,44.99,45.04,325657.0,43.7823,43.792,43.724,43.7726,325657.0
2024-08-28 09:30:00,43.96,44.1,43.73,43.97,525375.0,42.723,42.859,42.4994,42.7327,525375.0
2024-08-28 09:35:00,43.98,44.13,43.87,44.12,223715.0,42.7424,42.8882,42.6355,42.8785,223715.0
2024-08-28 09:40:00,44.14,44.16,43.97,44.05,101899.0,42.8979,42.9173,42.7327,42.8104,101899.0
2024-08-28 09:45:00,44.05,44.06,43.8,43.84,171525.0,42.8104,42.8201,42.5675,42.6063,171525.0
2024-08-28 09:50:00,43.84,43.89,43.76,43.83,249493.0,42.6063,42.6549,42.5286,42.5966,249493.0
2024-08-28 09:55:00,43.83,44.0,43.81,43.93,134230.0,42.5966,42.7618,42.5772,42.6938,134230.0
2024-08-28 10:00:00,43.93,43.94,43.8,43.91,109830.0,42.6938,42.7035,42.5675,42.6744,109830.0
2024-08-28 10:05:00,43.9,43.9,43.7,43.72,82523.0,42.6646,42.6646,42.4703,42.4897,82523.0
2024-08-28 10:10:00,43.72,43.73,43.5,43.61,132260.0,42.4897,42.4994,42.2759,42.3828,132260.0
2024-08-28 10:15:00,43.61,43.69,43.51,43.66,96457.0,42.3828,42.4606,42.2856,42.4314,96457.0
2024-08-28 10:20:00,43.66,43.68,43.51,43.57,125986.0,42.4314,42.4508,42.2856,42.3439,125986.0
2024-08-28 10:25:00,43.57,43.64,43.53,43.58,127608.0,42.3439,42.412,42.3051,42.3536,127608.0
2024-08-28 10:30:00,43.58,43.66,43.51,43.64,174773.0,42.3536,42.4314,42.2856,42.412,174773.0
2024-08-28 10:35:00,43.63,43.77,43.62,43.75,65087.0,42.4022,42.5383,42.3925,42.5189,65087.0
2024-08-28 10:40:00,43.76,43.82,43.72,43.82,63878.0,42.5286,42.5869,42.4897,42.5869,63878.0
2024-08-28 10:45:00,43.82,43.87,43.8,43.84,38659.0,42.5869,42.6355,42.5675,42.6063,38659.0
2024-08-28 10:50:00,43.83,43.92,43.83,43.88,105653.0,42.5966,42.6841,42.5966,42.6452,105653.0
2024-08-28 10:55:00,43.87,43.92,43.83,43.89,58336.0,42.6355,42.6841,42.5966,42.6549,58336.0
2024-08-28 11:00:00,43.88,43.93,43.87,43.93,60629.0,42.6452,42.6938,42.6355,42.6938,60629.0
2024-08-28 11:05:00,43.93,44.0,43.91,44.0,37997.0,42.6938,42.7618,42.6744,42.7618,37997.0
2024-08-28 11:10:00,44.0,44.05,43.99,44.02,81184.0,42.7618,42.8104,42.7521,42.7813,81184.0
2024-08-28 11:15:00,44.02,44.05,43.89,43.92,73770.0,42.7813,42.8104,42.6549,42.6841,73770.0
2024-08-28 11:20:00,43.93,43.94,43.86,43.88,61431.0,42.6938,42.7035,42.6258,42.6452,61431.0
2024-08-28 11:25:00,43.88,43.9,43.86,43.89,52277.0,42.6452,42.6646,42.6258,42.6549,52277.0
2024-08-28 11:30:00,43.9,43.92,43.84,43.89,60016.0,42.6646,42.6841,42.6063,42.6549,60016.0
2024-08-28 11:35:00,43.89,43.98,43.86,43.95,63530.0,42.6549,42.7424,42.6258,42.7132,63530.0
2024-08-28 11:40:00,43.95,43.97,43.91,43.92,71292.0,42.7132,42.7327,42.6744,42.6841,71292.0
2024-08-28 11:45:00,43.91,43.92,43.86,43.9,49669.0,42.6744,42.6841,42.6258,42.6646,49669.0
2024-08-28 11:50:00,43.91,43.97,43.9,43.96,22501.0,42.6744,42.7327,42.6646,42.723,22501.0
2024-08-28 11:55:00,43.97,43.99,43.9,43.91,33820.0,42.7327,42.7521,42.6646,42.6744,33820.0
2024-08-28 12:00:00,43.9,43.92,43.84,43.91,41560.0,42.6646,42.6841,42.6063,42.6744,41560.0
2024-08-28 12:05:00,43.91,43.92,43.83,43.84,25600.0,42.6744,42.6841,42.5966,42.6063,25600.0
2024-08-28 12:10:00,43.84,43.92,43.81,43.9,48553.0,42.6063,42.6841,42.5772,42.6646,48553.0
2024-08-28 12:15:00,43.9,43.92,43.78,43.78,34203.0,42.6646,42.6841,42.548,42.548,34203.0
2024-08-28 12:20:00,43.79,43.81,43.76,43.77,19429.0,42.5577,42.5772,42.5286,42.5383,19429.0
2024-08-28 12:25:00,43.78,43.82,43.78,43.8,23941.0,42.548,42.5869,42.548,42.5675,23941.0
2024-08-28 12:30:00,43.8,43.86,43.79,43.82,32824.0,42.5675,42.6258,42.5577,42.5869,32824.0
2024-08-28 12:35:00,43.83,43.9,43.78,43.9,25603.0,42.5966,42.6646,42.548,42.6646,25603.0
2024-08-28 12:40:00,43.89,43.97,43.88,43.97,52969.0,42.6549,42.7327,42.6452,42.7327,52969.0
2024-08-28 12:45:00,43.97,43.97,43.93,43.93,37172.0,42.7327,42.7327,42.6938,42.6938,37172.0
2024-08-28 12:50:00,43.94,43.99,43.94,43.97,43593.0,42.7035,42.7521,42.7035,42.7327,43593.0
2024-08-28 12:55:00,43.98,43.99,43.92,43.93,29658.0,42.7424,42.7521,42.6841,42.6938,29658.0
2024-08-28 13:00:00,43.93,43.96,43.92,43.94,25567.0,42.6938,42.723,42.6841,42.7035,25567.0
2024-08-28 13:05:00,43.94,43.96,43.89,43.89,66977.0,42.7035,42.723,42.6549,42.6549,66977.0
2024-08-28 13:10:00,43.9,43.9,43.72,43.72,240932.0,42.6646,42.6646,42.4897,42.4897,240932.0
2024-08-28 13:15:00,43.72,43.75,43.7,43.75,56246.0,42.4897,42.5189,42.4703,42.5189,56246.0
2024-08-28 13:20:00,43.75,43.76,43.62,43.64,69696.0,42.5189,42.5286,42.3925,42.412,69696.0
2024-08-28 13:25:00,43.64,43.7,43.63,43.7,40005.0,42.412,42.4703,42.4022,42.4703,40005.0
2024-08-28 13:30:00,43.7,43.77,43.69,43.76,35692.0,42.4703,42.5383,42.4606,42.5286,35692.0
2024-08-28 13:35:00,43.75,43.77,43.71,43.72,45814.0,42.5189,42.5383,42.48,42.4897,45814.0
2024-08-28 13:40:00,43.71,43.75,43.66,43.66,32429.0,42.48,42.5189,42.4314,42.4314,32429.0
2024-08-28 13:45:00,43.67,43.72,43.64,43.66,32157.0,42.4411,42.4897,42.412,42.4314,32157.0
2024-08-28 13:50:00,43.66,43.68,43.64,43.68,28567.0,42.4314,42.4508,42.412,42.4508,28567.0
2024-08-28 13:55:00,43.68,43.69,43.61,43.64,40781.0,42.4508,42.4606,42.3828,42.412,40781.0
2024-08-28 14:00:00,43.65,43.68,43.61,43.64,53256.0,42.4217,42.4508,42.3828,42.412,53256.0
2024-08-28 14:05:00,43.63,43.75,43.63,43.75,33550.0,42.4022,42.5189,42.4022,42.5189,33550.0
2024-08-28 14:10:00,43.75,43.75,43.67,43.69,44709.0,42.5189,42.5189,42.4411,42.4606,44709.0
2024-08-28 14:15:00,43.69,43.7,43.62,43.63,135816.0,42.4606,42.4703,42.3925,42.4022,135816.0
2024-08-28 14:20:00,43.63,43.65,43.61,43.62,78941.0,42.4022,42.4217,42.3828,42.3925,78941.0
2024-08-28 14:25:00,43.61,43.64,43.58,43.59,65922.0,42.3828,42.412,42.3536,42.3634,65922.0
2024-08-28 14:30:00,43.59,43.66,43.59,43.65,69620.0,42.3634,42.4314,42.3634,42.4217,69620.0
2024-08-28 14:35:00,43.66,43.68,43.64,43.68,47775.0,42.4314,42.4508,42.412,42.4508,47775.0
2024-08-28 14:40:00,43.68,43.69,43.64,43.64,56118.0,42.4508,42.4606,42.412,42.412,56118.0
2024-08-28 14:45:00,43.65,43.65,43.61,43.63,48172.0,42.4217,42.4217,42.3828,42.4022,48172.0
2024-08-28 14:50:00,43.62,43.68,43.62,43.67,45368.0,42.3925,42.4508,42.3925,42.4411,45368.0
2024-08-28 14:55:00,43.68,43.69,43.63,43.65,178207.0,42.4508,42.4606,42.4022,42.4217,178207.0
2024-08-28 15:00:00,43.65,43.7,43.63,43.7,84376.0,42.4217,42.4703,42.4022,42.4703,84376.0
2024-08-28 15:05:00,43.7,43.7,43.64,43.67,73191.0,42.4703,42.4703,42.412,42.4411,73191.0
2024-08-28 15:10:00,43.68,43.72,43.67,43.72,34638.0,42.4508,42.4897,42.4411,42.4897,34638.0
2024-08-28 15:15:00,43.72,43.73,43.68,43.72,76568.0,42.4897,42.4994,42.4508,42.4897,76568.0
2024-08-28 15:20:00,43.73,43.73,43.67,43.69,45589.0,42.4994,42.4994,42.4411,42.4606,45589.0
2024-08-28 15:25:00,43.69,43.72,43.68,43.72,39057.0,42.4606,42.4897,42.4508,42.4897,39057.0
2024-08-28 15:30:00,43.72,43.73,43.65,43.66,63802.0,42.4897,42.4994,42.4217,42.4314,63802.0
2024-08-28 15:35:00,43.66,43.68,43.59,43.64,80183.0,42.4314,42.4508,42.3634,42.412,80183.0
2024-08-28 15:40:00,43.64,43.68,43.6,43.68,95526.0,42.412,42.4508,42.3731,42.4508,95526.0
2024-08-28 15:45:00,43.68,43.7,43.66,43.68,194580.0,42.4508,42.4703,42.4314,42.4508,194580.0
2024-08-28 15:50:00,43.68,43.76,43.64,43.66,305122.0,42.4508,42.5286,42.412,42.4314,305122.0
2024-08-28 15:55:00,43.66,43.78,43.65,43.74,634178.0,42.4314,42.548,42.4217,42.5091,634178.0
2024-08-29 09:30:00,44.24,44.32,44.02,44.04,179327.0,42.9951,43.0728,42.7813,42.8007,179327.0
2024-08-29 09:35:00,44.02,44.12,43.88,43.92,68566.0,42.7813,42.8785,42.6452,42.6841,68566.0
2024-08-29 09:40:00,43.91,43.92,43.62,43.63,49756.0,42.6744,42.6841,42.3925,42.4022,49756.0
2024-08-29 09:45:00,43.63,43.64,43.43,43.45,306852.0,42.4022,42.412,42.2079,42.2273,306852.0
2024-08-29 09:50:00,43.44,43.6,43.41,43.6,155312.0,42.2176,42.3731,42.1884,42.3731,155312.0
2024-08-29 09:55:00,43.6,43.78,43.6,43.69,216045.0,42.3731,42.548,42.3731,42.4606,216045.0
2024-08-29 10:00:00,43.7,43.99,43.7,43.98,136707.0,42.4703,42.7521,42.4703,42.7424,136707.0
2024-08-29 10:05:00,43.97,44.02,43.91,44.01,110072.0,42.7327,42.7813,42.6744,42.7715,110072.0
2024-08-29 10:10:00,44.01,44.13,43.99,44.07,80434.0,42.7715,42.8882,42.7521,42.8299,80434.0
2024-08-29 10:15:00,44.06,44.08,43.99,44.08,44060.0,42.8201,42.8396,42.7521,42.8396,44060.0
2024-08-29 10:20:00,44.09,44.22,44.07,44.2,61543.0,42.8493,42.9756,42.8299,42.9562,61543.0
2024-08-29 10:25:00,44.2,44.22,44.13,44.17,47488.0,42.9562,42.9756,42.8882,42.927,47488.0
2024-08-29 10:30:00,44.19,44.2,43.98,43.98,52358.0,42.9465,42.9562,42.7424,42.7424,52358.0
2024-08-29 10:35:00,43.98,44.18,43.97,44.15,43729.0,42.7424,42.9368,42.7327,42.9076,43729.0
2024-08-29 10:40:00,44.15,44.19,44.08,44.11,24893.0,42.9076,42.9465,42.8396,42.8687,24893.0
2024-08-29 10:45:00,44.1,44.15,44.06,44.08,39350.0,42.859,42.9076,42.8201,42.8396,39350.0
2024-08-29 10:50:00,44.08,44.09,43.94,43.97,36912.0,42.8396,42.8493,42.7035,42.7327,36912.0
2024-08-29 10:55:00,43.97,44.02,43.95,43.97,58479.0,42.7327,42.7813,42.7132,42.7327,58479.0
2024-08-29 11:00:00,43.97,44.04,43.96,43.98,96118.0,42.7327,42.8007,42.723,42.7424,96118.0
2024-08-29 11:05:00,43.98,44.04,43.98,44.0,92492.0,42.7424,42.8007,42.7424,42.7618,92492.0
2024-08-29 11:10:00,44.0,44.07,43.98,44.07,54960.0,42.7618,42.8299,42.7424,42.8299,54960.0
2024-08-29 11:15:00,44.06,44.08,43.97,43.98,75418.0,42.8201,42.8396,42.7327,42.7424,75418.0
2024-08-29 11:20:00,43.98,44.15,43.98,44.15,48035.0,42.7424,42.9076,42.7424,42.9076,48035.0
2024-08-29 11:25:00,44.15,44.22,44.13,44.17,31918.0,42.9076,42.9756,42.8882,42.927,31918.0
2024-08-29 11:30:00,44.17,44.21,44.1,44.18,42685.0,42.927,42.9659,42.859,42.9368,42685.0
2024-08-29 11:35:00,44.2,44.2,44.05,44.1,44230.0,42.9562,42.9562,42.8104,42.859,44230.0
2024-08-29 11:40:00,44.09,44.14,44.06,44.09,26068.0,42.8493,42.8979,42.8201,42.8493,26068.0
2024-08-29 11:45:00,44.09,44.15,44.09,44.14,27993.0,42.8493,42.9076,42.8493,42.8979,27993.0
2024-08-29 11:50:00,44.14,44.14,44.08,44.11,24124.0,42.8979,42.8979,42.8396,42.8687,24124.0
2024-08-29 11:55:00,44.11,44.14,44.1,44.13,83358.0,42.8687,42.8979,42.859,42.8882,83358.0
2024-08-29 12:00:00,44.13,44.17,44.1,44.16,54340.0,42.8882,42.927,42.859,42.9173,54340.0
2024-08-29 12:05:00,44.15,44.18,44.12,44.15,34712.0,42.9076,42.9368,42.8785,42.9076,34712.0
2024-08-29 12:10:00,44.14,44.2,44.11,44.19,40360.0,42.8979,42.9562,42.8687,42.9465,40360.0
2024-08-29 12:15:00,44.19,44.24,44.18,44.21,42848.0,42.9465,42.9951,42.9368,42.9659,42848.0
2024-08-29 12:20:00,44.22,44.28,44.21,44.27,27543.0,42.9756,43.034,42.9659,43.0242,27543.0
2024-08-29 12:25:00,44.27,44.27,44.19,44.23,42572.0,43.0242,43.0242,42.9465,42.9854,42572.0
2024-08-29 12:30:00,44.22,44.23,44.17,44.18,32155.0,42.9756,42.9854,42.927,42.9368,32155.0
2024-08-29 12:35:00,44.18,44.27,44.17,44.23,100717.0,42.9368,43.0242,42.927,42.9854,100717.0
2024-08-29 12:40:00,44.24,44.3,44.21,44.25,38056.0,42.9951,43.0534,42.9659,43.0048,38056.0
2024-08-29 12:45:00,44.25,44.28,44.23,44.26,23134.0,43.0048,43.034,42.9854,43.0145,23134.0
2024-08-29 12:50:00,44.26,44.28,44.23,44.26,37221.0,43.0145,43.034,42.9854,43.0145,37221.0
2024-08-29 12:55:00,44.27,44.28,44.24,44.26,59532.0,43.0242,43.034,42.9951,43.0145,59532.0
2024-08-29 13:00:00,44.25,44.34,44.25,44.34,78937.0,43.0048,43.0923,43.0048,43.0923,78937.0
2024-08-29 13:05:00,44.34,44.37,44.26,44.27,58671.0,43.0923,43.1214,43.0145,43.0242,58671.0
2024-08-29 13:10:00,44.27,44.37,44.27,44.37,33620.0,43.0242,43.1214,43.0242,43.1214,33620.0
2024-08-29 13:15:00,44.36,44.42,44.35,44.39,43101.0,43.1117,43.17,43.102,43.1409,43101.0
2024-08-29 13:20:00,44.39,44.39,44.32,44.32,27610.0,43.1409,43.1409,43.0728,43.0728,27610.0
2024-08-29 13:25:00,44.33,44.33,44.27,44.29,21402.0,43.0825,43.0825,43.0242,43.0437,21402.0
2024-08-29 13:30:00,44.29,44.33,44.27,44.27,51703.0,43.0437,43.0825,43.0242,43.0242,51703.0
2024-08-29 13:35:00,44.27,44.33,44.25,44.27,33266.0,43.0242,43.0825,43.0048,43.0242,33266.0
2024-08-29 13:40:00,44.27,44.3,44.25,44.27,49108.0,43.0242,43.0534,43.0048,43.0242,49108.0
2024-08-29 13:45:00,44.27,44.27,44.23,44.25,50870.0,43.0242,43.0242,42.9854,43.0048,50870.0
2024-08-29 13:50:00,44.26,44.26,44.17,44.2,44235.0,43.0145,43.0145,42.927,42.9562,44235.0
2024-08-29 13:55:00,44.19,44.23,44.18,44.22,71705.0,42.9465,42.9854,42.9368,42.9756,71705.0
2024-08-29 14:00:00,44.21,44.25,44.21,44.23,28716.0,42.9659,43.0048,42.9659,42.9854,28716.0
2024-08-29 14:05:00,44.23,44.24,44.15,44.16,23010.0,42.9854,42.9951,42.9076,42.9173,23010.0
2024-08-29 14:10:00,44.17,44.21,44.15,44.19,33688.0,42.927,42.9659,42.9076,42.9465,33688.0
2024-08-29 14:15:00,44.19,44.23,44.14,44.18,43727.0,42.9465,42.9854,42.8979,42.9368,43727.0
2024-08-29 14:20:00,44.18,44.19,44.11,44.14,45000.0,42.9368,42.9465,42.8687,42.8979,45000.0
2024-08-29 14:25:00,44.14,44.19,44.13,44.15,111589.0,42.8979,42.9465,42.8882,42.9076,111589.0
2024-08-29 14:30:00,44.14,44.16,44.08,44.1,52738.0,42.8979,42.9173,42.8396,42.859,52738.0
2024-08-29 14:35:00,44.11,44.11,44.03,44.07,76056.0,42.8687,42.8687,42.791,42.8299,76056.0
2024-08-29 14:40:00,44.07,44.11,44.05,44.09,67182.0,42.8299,42.8687,42.8104,42.8493,67182.0
2024-08-29 14:45:00,44.09,44.1,44.03,44.09,54831.0,42.8493,42.859,42.791,42.8493,54831.0
2024-08-29 14:50:00,44.09,44.1,44.03,44.09,78991.0,42.8493,42.859,42.791,42.8493,78991.0
2024-08-29 14:55:00,44.09,44.15,44.08,44.15,42878.0,42.8493,42.9076,42.8396,42.9076,42878.0
2024-08-29 15:00:00,44.15,44.15,44.1,44.14,39326.0,42.9076,42.9076,42.859,42.8979,39326.0
2024-08-29 15:05:00,44.14,44.19,44.12,44.15,84055.0,42.8979,42.9465,42.8785,42.9076,84055.0
2024-08-29 15:10:00,44.14,44.17,44.08,44.16,97017.0,42.8979,42.927,42.8396,42.9173,97017.0
2024-08-29 15:15:00,44.16,44.22,44.14,44.2,78887.0,42.9173,42.9756,42.8979,42.9562,78887.0
2024-08-29 15:20:00,44.2,44.24,44.18,44.23,109024.0,42.9562,42.9951,42.9368,42.9854,109024.0
2024-08-29 15:25:00,44.23,44.29,44.21,44.26,67302.0,42.9854,43.0437,42.9659,43.0145,67302.0
2024-08-29 15:30:00,44.26,44.31,44.25,44.27,66877.0,43.0145,43.0631,43.0048,43.0242,66877.0
2024-08-29 15:35:00,44.27,44.29,44.21,44.22,74440.0,43.0242,43.0437,42.9659,42.9756,74440.0
2024-08-29 15:40:00,44.23,44.24,44.13,44.14,105901.0,42.9854,42.9951,42.8882,42.8979,105901.0
2024-08-29 15:45:00,44.14,44.18,44.13,44.15,133080.0,42.8979,42.9368,42.8882,42.9076,133080.0
2024-08-29 15:50:00,44.15,44.19,44.06,44.07,182470.0,42.9076,42.9465,42.8201,42.8299,182470.0
2024-08-29 15:55:00,44.07,44.19,44.04,44.18,542235.0,42.8299,42.9465,42.8007,42.9368,542235.0
2024-08-30 09:30:00,43.82,43.88,43.62,43.76,212699.0,42.5869,42.6452,42.3925,42.5286,212699.0
2024-08-30 09:35:00,43.77,44.03,43.77,44.01,85067.0,42.5383,42.791,42.5383,42.7715,85067.0
2024-08-30 09:40:00,44.01,44.04,43.88,43.93,47742.0,42.7715,42.8007,42.6452,42.6938,47742.0
2024-08-30 09:45:00,43.93,43.95,43.69,43.69,84612.0,42.6938,42.7132,42.4606,42.4606,84612.0
2024-08-30 09:50:00,43.69,43.73,43.6,43.72,93562.0,42.4606,42.4994,42.3731,42.4897,93562.0
2024-08-30 09:55:00,43.71,43.78,43.65,43.67,82977.0,42.48,42.548,42.4217,42.4411,82977.0
2024-08-30 10:00:00,43.68,43.69,43.52,43.6,124777.0,42.4508,42.4606,42.2953,42.3731,124777.0
2024-08-30 10:05:00,43.6,43.65,43.57,43.65,89381.0,42.3731,42.4217,42.3439,42.4217,89381.0
2024-08-30 10:10:00,43.66,43.78,43.65,43.7,76353.0,42.4314,42.548,42.4217,42.4703,76353.0
2024-08-30 10:15:00,43.69,43.71,43.61,43.71,57807.0,42.4606,42.48,42.3828,42.48,57807.0
2024-08-30 10:20:00,43.71,43.75,43.6,43.61,118886.0,42.48,42.5189,42.3731,42.3828,118886.0
2024-08-30 10:25:00,43.62,43.64,43.55,43.57,53844.0,42.3925,42.412,42.3245,42.3439,53844.0
2024-08-30 10:30:00,43.57,43.63,43.52,43.52,69663.0,42.3439,42.4022,42.2953,42.2953,69663.0
2024-08-30 10:35:00,43.52,43.57,43.5,43.56,65629.0,42.2953,42.3439,42.2759,42.3342,65629.0
2024-08-30 10:40:00,43.55,43.65,43.54,43.56,52526.0,42.3245,42.4217,42.3148,42.3342,52526.0
2024-08-30 10:45:00,43.56,43.64,43.55,43.64,49797.0,42.3342,42.412,42.3245,42.412,49797.0
2024-08-30 10:50:00,43.64,43.67,43.6,43.64,38590.0,42.412,42.4411,42.3731,42.412,38590.0
2024-08-30 10:55:00,43.64,43.68,43.58,43.59,123559.0,42.412,42.4508,42.3536,42.3634,123559.0
2024-08-30 11:00:00,43.59,43.67,43.59,43.66,35498.0,42.3634,42.4411,42.3634,42.4314,35498.0
2024-08-30 11:05:00,43.66,43.66,43.58,43.59,36870.0,42.4314,42.4314,42.3536,42.3634,36870.0
2024-08-30 11:10:00,43.59,43.64,43.51,43.52,69165.0,42.3634,42.412,42.2856,42.2953,69165.0
2024-08-30 11:15:00,43.52,43.58,43.5,43.52,37890.0,42.2953,42.3536,42.2759,42.2953,37890.0
2024-08-30 11:20:00,43.51,43.56,43.5,43.51,54504.0,42.2856,42.3342,42.2759,42.2856,54504.0
2024-08-30 11:25:00,43.51,43.52,43.45,43.49,97838.0,42.2856,42.2953,42.2273,42.2662,97838.0
2024-08-30 11:30:00,43.48,43.52,43.44,43.5,37346.0,42.2565,42.2953,42.2176,42.2759,37346.0
2024-08-30 11:35:00,43.5,43.5,43.42,43.43,34575.0,42.2759,42.2759,42.1982,42.2079,34575.0
2024-08-30 11:40:00,43.42,43.54,43.42,43.51,27061.0,42.1982,42.3148,42.1982,42.2856,27061.0
2024-08-30 11:45:00,43.51,43.53,43.48,43.51,17734.0,42.2856,42.3051,42.2565,42.2856,17734.0
2024-08-30 11:50:00,43.52,43.53,43.47,43.51,30821.0,42.2953,42.3051,42.2467,42.2856,30821.0
2024-08-30 11:55:00,43.51,43.53,43.48,43.5,21290.0,42.2856,42.3051,42.2565,42.2759,21290.0
2024-08-30 12:00:00,43.5,43.53,43.47,43.52,20301.0,42.2759,42.3051,42.2467,42.2953,20301.0
2024-08-30 12:05:00,43.52,43.55,43.52,43.53,26947.0,42.2953,42.3245,42.2953,42.3051,26947.0
2024-08-30 12:10:00,43.53,43.54,43.49,43.51,15898.0,42.3051,42.3148,42.2662,42.2856,15898.0
2024-08-30 12:15:00,43.5,43.51,43.4,43.42,34370.0,42.2759,42.2856,42.1787,42.1982,34370.0
2024-08-30 12:20:00,43.43,43.44,43.4,43.43,19590.0,42.2079,42.2176,42.1787,42.2079,19590.0
2024-08-30 12:25:00,43.43,43.46,43.42,43.43,32944.0,42.2079,42.237,42.1982,42.2079,32944.0
2024-08-30 12:30:00,43.43,43.45,43.39,43.42,38904.0,42.2079,42.2273,42.169,42.1982,38904.0
2024-08-30 12:35:00,43.41,43.46,43.39,43.46,47098.0,42.1884,42.237,42.169,42.237,47098.0
2024-08-30 12:40:00,43.45,43.48,43.42,43.47,28264.0,42.2273,42.2565,42.1982,42.2467,28264.0
2024-08-30 12:45:00,43.47,43.5,43.44,43.47,28501.0,42.2467,42.2759,42.2176,42.2467,28501.0
2024-08-30 12:50:00,43.48,43.52,43.43,43.51,26846.0,42.2565,42.2953,42.2079,42.2856,26846.0
2024-08-30 12:55:00,43.52,43.52,43.47,43.5,42560.0,42.2953,42.2953,42.2467,42.2759,42560.0
2024-08-30 13:00:00,43.5,43.56,43.5,43.55,17258.0,42.2759,42.3342,42.2759,42.3245,17258.0
2024-08-30 13:05:00,43.55,43.55,43.48,43.5,28516.0,42.3245,42.3245,42.2565,42.2759,28516.0
2024-08-30 13:10:00,43.5,43.51,43.44,43.44,24862.0,42.2759,42.2856,42.2176,42.2176,24862.0
2024-08-30 13:15:00,43.44,43.46,43.4,43.42,69393.0,42.2176,42.237,42.1787,42.1982,69393.0
2024-08-30 13:20:00,43.43,43.48,43.43,43.46,17748.0,42.2079,42.2565,42.2079,42.237,17748.0
2024-08-30 13:25:00,43.45,43.47,43.44,43.45,27409.0,42.2273,42.2467,42.2176,42.2273,27409.0
2024-08-30 13:30:00,43.45,43.54,43.44,43.53,23591.0,42.2273,42.3148,42.2176,42.3051,23591.0
2024-08-30 13:35:00,43.54,43.56,43.5,43.5,41136.0,42.3148,42.3342,42.2759,42.2759,41136.0
2024-08-30 13:40:00,43.51,43.54,43.46,43.47,29127.0,42.2856,42.3148,42.237,42.2467,29127.0
2024-08-30 13:45:00,43.48,43.51,43.47,43.49,25977.0,42.2565,42.2856,42.2467,42.2662,25977.0
2024-08-30 13:50:00,43.51,43.51,43.46,43.47,23702.0,42.2856,42.2856,42.237,42.2467,23702.0
2024-08-30 13:55:00,43.46,43.5,43.46,43.48,32581.0,42.237,42.2759,42.237,42.2565,32581.0
2024-08-30 14:00:00,43.49,43.52,43.47,43.49,46648.0,42.2662,42.2953,42.2467,42.2662,46648.0
2024-08-30 14:05:00,43.5,43.53,43.48,43.49,61451.0,42.2759,42.3051,42.2565,42.2662,61451.0
2024-08-30 14:10:00,43.49,43.54,43.49,43.52,38697.0,42.2662,42.3148,42.2662,42.2953,38697.0
2024-08-30 14:15:00,43.52,43.55,43.48,43.48,48884.0,42.2953,42.3245,42.2565,42.2565,48884.0
2024-08-30 14:20:00,43.48,43.56,43.46,43.55,53304.0,42.2565,42.3342,42.237,42.3245,53304.0
2024-08-30 14:25:00,43.55,43.59,43.54,43.55,35981.0,42.3245,42.3634,42.3148,42.3245,35981.0
2024-08-30 14:30:00,43.56,43.6,43.53,43.6,20624.0,42.3342,42.3731,42.3051,42.3731,20624.0
2024-08-30 14:35:00,43.61,43.62,43.57,43.61,35490.0,42.3828,42.3925,42.3439,42.3828,35490.0
2024-08-30 14:40:00,43.6,43.63,43.55,43.56,42078.0,42.3731,42.4022,42.3245,42.3342,42078.0
2024-08-30 14:45:00,43.57,43.59,43.51,43.58,42585.0,42.3439,42.3634,42.2856,42.3536,42585.0
2024-08-30 14:50:00,43.58,43.61,43.57,43.58,44827.0,42.3536,42.3828,42.3439,42.3536,44827.0
2024-08-30 14:55:00,43.59,43.59,43.56,43.56,31071.0,42.3634,42.3634,42.3342,42.3342,31071.0
2024-08-30 15:00:00,43.56,43.63,43.55,43.63,46625.0,42.3342,42.4022,42.3245,42.4022,46625.0
2024-08-30 15:05:00,43.63,43.65,43.58,43.62,42349.0,42.4022,42.4217,42.3536,42.3925,42349.0
2024-08-30 15:10:00,43.61,43.64,43.6,43.62,52176.0,42.3828,42.412,42.3731,42.3925,52176.0
2024-08-30 15:15:00,43.62,43.62,43.59,43.62,65477.0,42.3925,42.3925,42.3634,42.3925,65477.0
2024-08-30 15:20:00,43.62,43.67,43.6,43.65,82786.0,42.3925,42.4411,42.3731,42.4217,82786.0
2024-08-30 15:25:00,43.64,43.66,43.58,43.61,148175.0,42.412,42.4314,42.3536,42.3828,148175.0
2024-08-30 15:30:00,43.62,43.67,43.58,43.59,123034.0,42.3925,42.4411,42.3536,42.3634,123034.0
2024-08-30 15:35:00,43.59,43.71,43.58,43.7,90156.0,42.3634,42.48,42.3536,42.4703,90156.0
2024-08-30 15:40:00,43.7,43.76,43.69,43.74,89839.0,42.4703,42.5286,42.4606,42.5091,89839.0
2024-08-30 15:45:00,43.75,43.8,43.74,43.79,140160.0,42.5189,42.5675,42.5091,42.5577,140160.0
2024-08-30 15:50:00,43.8,43.98,43.79,43.98,383220.0,42.5675,42.7424,42.5577,42.7424,383220.0
2024-08-30 15:55:00,43.98,44.03,43.97,43.98,547105.0,42.7424,42.791,42.7327,42.7424,547105.0
2024-09-03 09:30:00,43.16,43.19,43.03,43.04,455396.0,41.9455,41.9746,41.8191,41.8288,455396.0
2024-09-03 09:35:00,43.04,43.16,42.98,43.01,172598.0,41.8288,41.9455,41.7705,41.7997,172598.0
2024-09-03 09:40:00,43.02,43.08,42.95,43.06,168904.0,41.8094,41.8677,41.7414,41.8483,168904.0
2024-09-03 09:45:00,43.07,43.07,42.72,42.79,234694.0,41.858,41.858,41.5179,41.5859,234694.0
2024-09-03 09:50:00,42.79,42.82,42.6,42.6,249477.0,41.5859,41.615,41.4012,41.4012,249477.0
2024-09-03 09:55:00,42.61,42.63,42.5,42.57,250903.0,41.4109,41.4304,41.304,41.3721,250903.0
2024-09-03 10:00:00,42.55,42.55,42.22,42.26,189400.0,41.3526,41.3526,41.0319,41.0708,189400.0
2024-09-03 10:05:00,42.25,42.4,42.23,42.4,140777.0,41.0611,41.2069,41.0416,41.2069,140777.0
2024-09-03 10:10:00,42.4,42.48,42.28,42.43,143515.0,41.2069,41.2846,41.0902,41.236,143515.0
2024-09-03 10:15:00,42.42,42.49,42.41,42.44,136086.0,41.2263,41.2943,41.2166,41.2457,136086.0
2024-09-03 10:20:00,42.45,42.48,42.38,42.46,73591.0,41.2554,41.2846,41.1874,41.2652,73591.0
2024-09-03 10:25:00,42.45,42.54,42.42,42.5,74974.0,41.2554,41.3429,41.2263,41.304,74974.0
2024-09-03 10:30:00,42.49,42.56,42.45,42.5,80018.0,41.2943,41.3624,41.2554,41.304,80018.0
2024-09-03 10:35:00,42.51,42.57,42.43,42.56,56428.0,41.3138,41.3721,41.236,41.3624,56428.0
2024-09-03 10:40:00,42.56,42.57,42.4,42.52,129733.0,41.3624,41.3721,41.2069,41.3235,129733.0
2024-09-03 10:45:00,42.52,42.55,42.45,42.5,115156.0,41.3235,41.3526,41.2554,41.304,115156.0
2024-09-03 10:50:00,42.5,42.52,42.43,42.52,196399.0,41.304,41.3235,41.236,41.3235,196399.0
2024-09-03 10:55:00,42.52,42.59,42.47,42.58,148103.0,41.3235,41.3915,41.2749,41.3818,148103.0
2024-09-03 11:00:00,42.58,42.58,42.5,42.52,93386.0,41.3818,41.3818,41.304,41.3235,93386.0
2024-09-03 11:05:00,42.52,42.65,42.46,42.64,85454.0,41.3235,41.4498,41.2652,41.4401,85454.0
2024-09-03 11:10:00,42.65,42.65,42.55,42.59,82237.0,41.4498,41.4498,41.3526,41.3915,82237.0
2024-09-03 11:15:00,42.58,42.6,42.51,42.52,65112.0,41.3818,41.4012,41.3138,41.3235,65112.0
2024-09-03 11:20:00,42.52,42.53,42.43,42.45,105471.0,41.3235,41.3332,41.236,41.2554,105471.0
2024-09-03 11:25:00,42.46,42.58,42.42,42.52,89012.0,41.2652,41.3818,41.2263,41.3235,89012.0
2024-09-03 11:30:00,42.51,42.58,42.49,42.54,75876.0,41.3138,41.3818,41.2943,41.3429,75876.0
2024-09-03 11:35:00,42.53,42.59,42.47,42.48,98126.0,41.3332,41.3915,41.2749,41.2846,98126.0
2024-09-03 11:40:00,42.47,42.47,42.41,42.44,61714.0,41.2749,41.2749,41.2166,41.2457,61714.0
2024-09-03 11:45:00,42.44,42.45,42.34,42.36,63212.0,41.2457,41.2554,41.1485,41.168,63212.0
2024-09-03 11:50:00,42.37,42.38,42.3,42.34,121617.0,41.1777,41.1874,41.1097,41.1485,121617.0
2024-09-03 11:55:00,42.34,42.36,42.25,42.26,152607.0,41.1485,41.168,41.0611,41.0708,152607.0
2024-09-03 12:00:00,42.26,42.34,42.25,42.26,87496.0,41.0708,41.1485,41.0611,41.0708,87496.0
2024-09-03 12:05:00,42.26,42.29,42.19,42.22,124682.0,41.0708,41.1,41.0028,41.0319,124682.0
2024-09-03 12:10:00,42.21,42.31,42.2,42.26,79789.0,41.0222,41.1194,41.0125,41.0708,79789.0
2024-09-03 12:15:00,42.26,42.26,42.2,42.23,66597.0,41.0708,41.0708,41.0125,41.0416,66597.0
2024-09-03 12:20:00,42.23,42.26,42.18,42.19,82171.0,41.0416,41.0708,40.993,41.0028,82171.0
2024-09-03 12:25:00,42.18,42.22,42.16,42.22,76499.0,40.993,41.0319,40.9736,41.0319,76499.0
2024-09-03 12:30:00,42.22,42.22,42.11,42.12,71430.0,41.0319,41.0319,40.925,40.9347,71430.0
2024-09-03 12:35:00,42.11,42.15,42.1,42.11,91328.0,40.925,40.9639,40.9153,40.925,91328.0
2024-09-03 12:40:00,42.11,42.13,42.05,42.09,70986.0,40.925,40.9445,40.8667,40.9056,70986.0
2024-09-03 12:45:00,42.09,42.1,42.01,42.04,77915.0,40.9056,40.9153,40.8278,40.857,77915.0
2024-09-03 12:50:00,42.04,42.08,42.01,42.06,61258.0,40.857,40.8959,40.8278,40.8764,61258.0
2024-09-03 12:55:00,42.05,42.06,42.0,42.02,134455.0,40.8667,40.8764,40.8181,40.8375,134455.0
2024-09-03 13:00:00,42.02,42.08,42.0,42.05,151731.0,40.8375,40.8959,40.8181,40.8667,151731.0
2024-09-03 13:05:00,42.05,42.1,42.02,42.09,82674.0,40.8667,40.9153,40.8375,40.9056,82674.0
2024-09-03 13:10:00,42.09,42.1,42.03,42.05,89061.0,40.9056,40.9153,40.8473,40.8667,89061.0
2024-09-03 13:15:00,42.05,42.1,42.04,42.1,88293.0,40.8667,40.9153,40.857,40.9153,88293.0
2024-09-03 13:20:00,42.1,42.15,42.05,42.13,77857.0,40.9153,40.9639,40.8667,40.9445,77857.0
2024-09-03 13:25:00,42.13,42.15,42.1,42.14,53865.0,40.9445,40.9639,40.9153,40.9542,53865.0
2024-09-03 13:30:00,42.14,42.16,42.08,42.09,49088.0,40.9542,40.9736,40.8959,40.9056,49088.0
2024-09-03 13:35:00,42.09,42.19,42.08,42.16,67239.0,40.9056,41.0028,40.8959,40.9736,67239.0
2024-09-03 13:40:00,42.16,42.17,42.09,42.09,76744.0,40.9736,40.9833,40.9056,40.9056,76744.0
2024-09-03 13:45:00,42.09,42.09,42.05,42.08,38526.0,40.9056,40.9056,40.8667,40.8959,38526.0
2024-09-03 13:50:00,42.08,42.12,42.07,42.1,69623.0,40.8959,40.9347,40.8861,40.9153,69623.0
2024-09-03 13:55:00,42.11,42.11,42.05,42.09,75893.0,40.925,40.925,40.8667,40.9056,75893.0
2024-09-03 14:00:00,42.09,42.09,42.03,42.06,72278.0,40.9056,40.9056,40.8473,40.8764,72278.0
2024-09-03 14:05:00,42.07,42.08,42.06,42.07,63111.0,40.8861,40.8959,40.8764,40.8861,63111.0
2024-09-03 14:10:00,42.07,42.1,42.03,42.09,78891.0,40.8861,40.9153,40.8473,40.9056,78891.0
2024-09-03 14:15:00,42.09,42.09,42.05,42.05,72522.0,40.9056,40.9056,40.8667,40.8667,72522.0
2024-09-03 14:20:00,42.06,42.09,42.05,42.08,72610.0,40.8764,40.9056,40.8667,40.8959,72610.0
2024-09-03 14:25:00,42.08,42.18,42.06,42.18,103862.0,40.8959,40.993,40.8764,40.993,103862.0
2024-09-03 14:30:00,42.18,42.2,42.14,42.2,130560.0,40.993,41.0125,40.9542,41.0125,130560.0
2024-09-03 14:35:00,42.2,42.25,42.17,42.25,133282.0,41.0125,41.0611,40.9833,41.0611,133282.0
2024-09-03 14:40:00,42.25,42.28,42.21,42.26,83082.0,41.0611,41.0902,41.0222,41.0708,83082.0
2024-09-03 14:45:00,42.26,42.28,42.23,42.27,54252.0,41.0708,41.0902,41.0416,41.0805,54252.0
2024-09-03 14:50:00,42.27,42.29,42.26,42.26,66652.0,41.0805,41.1,41.0708,41.0708,66652.0
2024-09-03 14:55:00,42.27,42.28,42.23,42.23,54423.0,41.0805,41.0902,41.0416,41.0416,54423.0
2024-09-03 15:00:00,42.23,42.29,42.22,42.29,73330.0,41.0416,41.1,41.0319,41.1,73330.0
2024-09-03 15:05:00,42.29,42.3,42.26,42.27,93103.0,41.1,41.1097,41.0708,41.0805,93103.0
2024-09-03 15:10:00,42.27,42.38,42.27,42.32,102853.0,41.0805,41.1874,41.0805,41.1291,102853.0
2024-09-03 15:15:00,42.33,42.37,42.31,42.37,94595.0,41.1388,41.1777,41.1194,41.1777,94595.0
2024-09-03 15:20:00,42.37,42.39,42.32,42.38,78270.0,41.1777,41.1971,41.1291,41.1874,78270.0
2024-09-03 15:25:00,42.38,42.39,42.33,42.39,58414.0,41.1874,41.1971,41.1388,41.1971,58414.0
2024-09-03 15:30:00,42.39,42.42,42.36,42.38,95710.0,41.1971,41.2263,41.168,41.1874,95710.0
2024-09-03 15:35:00,42.38,42.38,42.22,42.26,92264.0,41.1874,41.1874,41.0319,41.0708,92264.0
2024-09-03 15:40:00,42.26,42.3,42.2,42.3,99561.0,41.0708,41.1097,41.0125,41.1097,99561.0
2024-09-03 15:45:00,42.3,42.31,42.22,42.3,216135.0,41.1097,41.1194,41.0319,41.1097,216135.0
2024-09-03 15:50:00,42.31,42.31,42.16,42.23,317910.0,41.1194,41.1194,40.9736,41.0416,317910.0
2024-09-03 15:55:00,42.23,42.3,42.2,42.29,552547.0,41.0416,41.1097,41.0125,41.1,552547.0
2024-09-04 09:30:00,42.04,42.21,41.83,42.21,277362.0,41.1289,41.2952,40.9235,41.2952,277362.0
2024-09-04 09:35:00,42.2,42.39,42.19,42.27,105706.0,41.2854,41.4713,41.2757,41.3539,105706.0
2024-09-04 09:40:00,42.26,42.3,42.04,42.04,58324.0,41.3441,41.3833,41.1289,41.1289,58324.0
2024-09-04 09:45:00,42.05,42.08,41.87,41.87,173994.0,41.1387,41.168,40.9626,40.9626,173994.0
2024-09-04 09:50:00,41.86,41.97,41.83,41.93,86258.0,40.9528,41.0604,40.9235,41.0213,86258.0
2024-09-04 09:55:00,41.95,42.18,41.91,42.15,66015.0,41.0409,41.2659,41.0017,41.2365,66015.0
2024-09-04 10:00:00,42.15,42.15,41.93,41.96,211472.0,41.2365,41.2365,41.0213,41.0506,211472.0
2024-09-04 10:05:00,41.96,42.07,41.92,42.05,55446.0,41.0506,41.1583,41.0115,41.1387,55446.0
2024-09-04 10:10:00,42.05,42.09,41.9,41.93,63295.0,41.1387,41.1778,40.9919,41.0213,63295.0
2024-09-04 10:15:00,41.93,41.97,41.85,41.93,87893.0,41.0213,41.0604,40.943,41.0213,87893.0
2024-09-04 10:20:00,41.93,41.99,41.88,41.89,125674.0,41.0213,41.08,40.9724,40.9822,125674.0
2024-09-04 10:25:00,41.89,41.89,41.65,41.67,149703.0,40.9822,40.9822,40.7474,40.7669,149703.0
2024-09-04 10:30:00,41.67,41.73,41.6,41.73,123491.0,40.7669,40.8256,40.6984,40.8256,123491.0
2024-09-04 10:35:00,41.73,41.77,41.64,41.65,82953.0,40.8256,40.8648,40.7376,40.7474,82953.0
2024-09-04 10:40:00,41.66,41.88,41.64,41.88,165442.0,40.7571,40.9724,40.7376,40.9724,165442.0
2024-09-04 10:45:00,41.88,41.88,41.72,41.72,145534.0,40.9724,40.9724,40.8158,40.8158,145534.0
2024-09-04 10:50:00,41.72,41.77,41.66,41.72,81467.0,40.8158,40.8648,40.7571,40.8158,81467.0
2024-09-04 10:55:00,41.72,41.8,41.71,41.79,70335.0,40.8158,40.8941,40.8061,40.8843,70335.0
2024-09-04 11:00:00,41.79,41.92,41.78,41.86,45751.0,40.8843,41.0115,40.8745,40.9528,45751.0
2024-09-04 11:05:00,41.87,41.96,41.85,41.96,46138.0,40.9626,41.0506,40.943,41.0506,46138.0
2024-09-04 11:10:00,41.96,41.97,41.86,41.88,39398.0,41.0506,41.0604,40.9528,40.9724,39398.0
2024-09-04 11:15:00,41.88,41.89,41.82,41.83,57527.0,40.9724,40.9822,40.9137,40.9235,57527.0
2024-09-04 11:20:00,41.83,41.83,41.77,41.77,81823.0,40.9235,40.9235,40.8648,40.8648,81823.0
2024-09-04 11:25:00,41.77,41.79,41.71,41.72,49098.0,40.8648,40.8843,40.8061,40.8158,49098.0
2024-09-04 11:30:00,41.72,41.78,41.67,41.75,75015.0,40.8158,40.8745,40.7669,40.8452,75015.0
2024-09-04 11:35:00,41.75,41.76,41.72,41.74,38783.0,40.8452,40.855,40.8158,40.8354,38783.0
2024-09-04 11:40:00,41.74,41.79,41.72,41.77,39503.0,40.8354,40.8843,40.8158,40.8648,39503.0
2024-09-04 11:45:00,41.77,41.81,41.72,41.73,53386.0,40.8648,40.9039,40.8158,40.8256,53386.0
2024-09-04 11:50:00,41.73,41.78,41.7,41.77,37833.0,40.8256,40.8745,40.7963,40.8648,37833.0
2024-09-04 11:55:00,41.76,41.85,41.75,41.82,49845.0,40.855,40.943,40.8452,40.9137,49845.0
2024-09-04 12:00:00,41.81,41.82,41.77,41.79,35368.0,40.9039,40.9137,40.8648,40.8843,35368.0
2024-09-04 12:05:00,41.78,41.82,41.75,41.82,55061.0,40.8745,40.9137,40.8452,40.9137,55061.0
2024-09-04 12:10:00,41.82,41.85,41.71,41.72,47388.0,40.9137,40.943,40.8061,40.8158,47388.0
2024-09-04 12:15:00,41.72,41.76,41.68,41.73,42674.0,40.8158,40.855,40.7767,40.8256,42674.0
2024-09-04 12:20:00,41.73,41.79,41.71,41.79,36330.0,40.8256,40.8843,40.8061,40.8843,36330.0
2024-09-04 12:25:00,41.79,41.8,41.71,41.73,60251.0,40.8843,40.8941,40.8061,40.8256,60251.0
2024-09-04 12:30:00,41.72,41.79,41.7,41.77,77855.0,40.8158,40.8843,40.7963,40.8648,77855.0
2024-09-04 12:35:00,41.77,41.83,41.75,41.81,45071.0,40.8648,40.9235,40.8452,40.9039,45071.0
2024-09-04 12:40:00,41.82,41.82,41.7,41.72,36523.0,40.9137,40.9137,40.7963,40.8158,36523.0
2024-09-04 12:45:00,41.72,41.77,41.71,41.73,125237.0,40.8158,40.8648,40.8061,40.8256,125237.0
2024-09-04 12:50:00,41.73,41.79,41.73,41.77,42358.0,40.8256,40.8843,40.8256,40.8648,42358.0
2024-09-04 12:55:00,41.77,41.8,41.76,41.76,39595.0,40.8648,40.8941,40.855,40.855,39595.0
2024-09-04 13:00:00,41.76,41.77,41.69,41.73,27757.0,40.855,40.8648,40.7865,40.8256,27757.0
2024-09-04 13:05:00,41.72,41.76,41.71,41.76,20425.0,40.8158,40.855,40.8061,40.855,20425.0
2024-09-04 13:10:00,41.75,41.76,41.73,41.73,21334.0,40.8452,40.855,40.8256,40.8256,21334.0
2024-09-04 13:15:00,41.73,41.75,41.71,41.72,148780.0,40.8256,40.8452,40.8061,40.8158,148780.0
2024-09-04 13:20:00,41.72,41.74,41.65,41.66,43917.0,40.8158,40.8354,40.7474,40.7571,43917.0
2024-09-04 13:25:00,41.66,41.69,41.65,41.66,24199.0,40.7571,40.7865,40.7474,40.7571,24199.0
2024-09-04 13:30:00,41.66,41.68,41.64,41.68,29622.0,40.7571,40.7767,40.7376,40.7767,29622.0
2024-09-04 13:35:00,41.69,41.7,41.64,41.66,55566.0,40.7865,40.7963,40.7376,40.7571,55566.0
2024-09-04 13:40:00,41.66,41.66,41.53,41.53,103661.0,40.7571,40.7571,40.63,40.63,103661.0
2024-09-04 13:45:00,41.54,41.61,41.53,41.59,227922.0,40.6397,40.7082,40.63,40.6887,227922.0
2024-09-04 13:50:00,41.59,41.6,41.49,41.5,94578.0,40.6887,40.6984,40.5908,40.6006,94578.0
2024-09-04 13:55:00,41.5,41.54,41.49,41.52,57814.0,40.6006,40.6397,40.5908,40.6202,57814.0
2024-09-04 14:00:00,41.52,41.54,41.45,41.5,56434.0,40.6202,40.6397,40.5517,40.6006,56434.0
2024-09-04 14:05:00,41.49,41.52,41.46,41.47,50012.0,40.5908,40.6202,40.5615,40.5713,50012.0
2024-09-04 14:10:00,41.47,41.58,41.46,41.57,52301.0,40.5713,40.6789,40.5615,40.6691,52301.0
2024-09-04 14:15:00,41.57,41.6,41.5,41.5,96950.0,40.6691,40.6984,40.6006,40.6006,96950.0
2024-09-04 14:20:00,41.51,41.54,41.48,41.54,75366.0,40.6104,40.6397,40.581,40.6397,75366.0
2024-09-04 14:25:00,41.53,41.61,41.53,41.58,32138.0,40.63,40.7082,40.63,40.6789,32138.0
2024-09-04 14:30:00,41.58,41.59,41.54,41.55,52790.0,40.6789,40.6887,40.6397,40.6495,52790.0
2024-09-04 14:35:00,41.55,41.57,41.51,41.52,40839.0,40.6495,40.6691,40.6104,40.6202,40839.0
2024-09-04 14:40:00,41.52,41.56,41.5,41.51,36575.0,40.6202,40.6593,40.6006,40.6104,36575.0
2024-09-04 14:45:00,41.51,41.55,41.49,41.54,54938.0,40.6104,40.6495,40.5908,40.6397,54938.0
2024-09-04 14:50:00,41.55,41.57,41.54,41.55,43095.0,40.6495,40.6691,40.6397,40.6495,43095.0
2024-09-04 14:55:00,41.56,41.58,41.52,41.54,51086.0,40.6593,40.6789,40.6202,40.6397,51086.0
2024-09-04 15:00:00,41.53,41.53,41.46,41.47,102427.0,40.63,40.63,40.5615,40.5713,102427.0
2024-09-04 15:05:00,41.47,41.5,41.42,41.49,63776.0,40.5713,40.6006,40.5223,40.5908,63776.0
2024-09-04 15:10:00,41.5,41.53,41.47,41.48,68415.0,40.6006,40.63,40.5713,40.581,68415.0
2024-09-04 15:15:00,41.47,41.5,41.43,41.44,53800.0,40.5713,40.6006,40.5321,40.5419,53800.0
2024-09-04 15:20:00,41.44,41.53,41.43,41.52,67860.0,40.5419,40.63,40.5321,40.6202,67860.0
2024-09-04 15:25:00,41.52,41.57,41.5,41.56,80993.0,40.6202,40.6691,40.6006,40.6593,80993.0
2024-09-04 15:30:00,41.55,41.56,41.36,41.4,128813.0,40.6495,40.6593,40.4636,40.5028,128813.0
2024-09-04 15:35:00,41.4,41.4,41.34,41.39,113271.0,40.5028,40.5028,40.4441,40.493,113271.0
2024-09-04 15:40:00,41.4,41.44,41.35,41.44,110561.0,40.5028,40.5419,40.4539,40.5419,110561.0
2024-09-04 15:45:00,41.43,41.48,41.42,41.43,126877.0,40.5321,40.581,40.5223,40.5321,126877.0
2024-09-04 15:50:00,41.43,41.44,41.3,41.32,207930.0,40.5321,40.5419,40.4049,40.4245,207930.0
2024-09-04 15:55:00,41.32,41.34,41.26,41.33,1088156.0,40.4245,40.4441,40.3658,40.4343,1088156.0
2024-09-05 09:30:00,41.69,41.8,41.22,41.29,254837.0,40.7865,40.8941,40.3267,40.3952,254837.0
2024-09-05 09:35:00,41.32,41.45,41.28,41.39,50888.0,40.4245,40.5517,40.3854,40.493,50888.0
2024-09-05 09:40:00,41.38,41.52,41.34,41.46,56769.0,40.4832,40.6202,40.4441,40.5615,56769.0
2024-09-05 09:45:00,41.47,41.47,41.2,41.24,75077.0,40.5713,40.5713,40.3071,40.3462,75077.0
2024-09-05 09:50:00,41.23,41.24,41.08,41.09,104527.0,40.3365,40.3462,40.1897,40.1995,104527.0
2024-09-05 09:55:00,41.09,41.12,41.02,41.08,83321.0,40.1995,40.2288,40.131,40.1897,83321.0
2024-09-05 10:00:00,41.09,41.3,41.03,41.27,331292.0,40.1995,40.4049,40.1408,40.3756,331292.0
2024-09-05 10:05:00,41.27,41.35,41.22,41.35,150113.0,40.3756,40.4539,40.3267,40.4539,150113.0
2024-09-05 10:10:00,41.35,41.37,41.08,41.08,196355.0,40.4539,40.4734,40.1897,40.1897,196355.0
2024-09-05 10:15:00,41.08,41.08,40.96,41.07,148474.0,40.1897,40.1897,40.0723,40.1799,148474.0
2024-09-05 10:20:00,41.07,41.12,41.03,41.09,83085.0,40.1799,40.2288,40.1408,40.1995,83085.0
2024-09-05 10:25:00,41.09,41.1,40.97,41.0,93399.0,40.1995,40.2093,40.0821,40.1114,93399.0
2024-09-05 10:30:00,41.0,41.07,41.0,41.04,104017.0,40.1114,40.1799,40.1114,40.1506,104017.0
2024-09-05 10:35:00,41.05,41.16,41.03,41.11,118680.0,40.1604,40.268,40.1408,40.2191,118680.0
2024-09-05 10:40:00,41.1,41.2,41.08,41.16,81715.0,40.2093,40.3071,40.1897,40.268,81715.0
2024-09-05 10:45:00,41.15,41.22,41.11,41.2,91145.0,40.2582,40.3267,40.2191,40.3071,91145.0
2024-09-05 10:50:00,41.19,41.21,41.07,41.11,148345.0,40.2973,40.3169,40.1799,40.2191,148345.0
2024-09-05 10:55:00,41.11,41.18,41.09,41.15,64912.0,40.2191,40.2875,40.1995,40.2582,64912.0
2024-09-05 11:00:00,41.15,41.24,41.12,41.14,78099.0,40.2582,40.3462,40.2288,40.2484,78099.0
2024-09-05 11:05:00,41.16,41.2,41.09,41.09,64050.0,40.268,40.3071,40.1995,40.1995,64050.0
2024-09-05 11:10:00,41.1,41.13,41.05,41.05,44001.0,40.2093,40.2386,40.1604,40.1604,44001.0
2024-09-05 11:15:00,41.05,41.13,41.04,41.12,125205.0,40.1604,40.2386,40.1506,40.2288,125205.0
2024-09-05 11:20:00,41.13,41.17,41.07,41.08,110005.0,40.2386,40.2778,40.1799,40.1897,110005.0
2024-09-05 11:25:00,41.09,41.18,41.05,41.11,78138.0,40.1995,40.2875,40.1604,40.2191,78138.0
2024-09-05 11:30:00,41.11,41.16,41.09,41.12,60957.0,40.2191,40.268,40.1995,40.2288,60957.0
2024-09-05 11:35:00,41.12,41.28,41.12,41.27,65536.0,40.2288,40.3854,40.2288,40.3756,65536.0
2024-09-05 11:40:00,41.26,41.27,41.2,41.25,69231.0,40.3658,40.3756,40.3071,40.356,69231.0
2024-09-05 11:45:00,41.25,41.28,41.22,41.27,141111.0,40.356,40.3854,40.3267,40.3756,141111.0
2024-09-05 11:50:00,41.27,41.28,41.15,41.18,98350.0,40.3756,40.3854,40.2582,40.2875,98350.0
2024-09-05 11:55:00,41.18,41.29,41.18,41.19,71311.0,40.2875,40.3952,40.2875,40.2973,71311.0
2024-09-05 12:00:00,41.2,41.31,41.18,41.27,96546.0,40.3071,40.4147,40.2875,40.3756,96546.0
2024-09-05 12:05:00,41.27,41.35,41.22,41.31,69777.0,40.3756,40.4539,40.3267,40.4147,69777.0
2024-09-05 12:10:00,41.32,41.34,41.29,41.33,77568.0,40.4245,40.4441,40.3952,40.4343,77568.0
2024-09-05 12:15:00,41.34,41.36,41.3,41.34,70979.0,40.4441,40.4636,40.4049,40.4441,70979.0
2024-09-05 12:20:00,41.34,41.38,41.34,41.37,68975.0,40.4441,40.4832,40.4441,40.4734,68975.0
2024-09-05 12:25:00,41.37,41.43,41.35,41.36,46117.0,40.4734,40.5321,40.4539,40.4636,46117.0
2024-09-05 12:30:00,41.36,41.38,41.3,41.3,102595.0,40.4636,40.4832,40.4049,40.4049,102595.0
2024-09-05 12:35:00,41.3,41.34,41.3,41.3,46562.0,40.4049,40.4441,40.4049,40.4049,46562.0
2024-09-05 12:40:00,41.3,41.33,41.27,41.3,163599.0,40.4049,40.4343,40.3756,40.4049,163599.0
2024-09-05 12:45:00,41.3,41.32,41.25,41.26,82606.0,40.4049,40.4245,40.356,40.3658,82606.0
2024-09-05 12:50:00,41.26,41.3,41.24,41.27,53172.0,40.3658,40.4049,40.3462,40.3756,53172.0
2024-09-05 12:55:00,41.27,41.33,41.27,41.31,66568.0,40.3756,40.4343,40.3756,40.4147,66568.0
2024-09-05 13:00:00,41.31,41.35,41.31,41.34,35749.0,40.4147,40.4539,40.4147,40.4441,35749.0
2024-09-05 13:05:00,41.34,41.38,41.3,41.38,70893.0,40.4441,40.4832,40.4049,40.4832,70893.0
2024-09-05 13:10:00,41.37,41.42,41.36,41.39,79831.0,40.4734,40.5223,40.4636,40.493,79831.0
2024-09-05 13:15:00,41.39,41.41,41.34,41.4,65891.0,40.493,40.5126,40.4441,40.5028,65891.0
2024-09-05 13:20:00,41.4,41.41,41.37,41.41,61229.0,40.5028,40.5126,40.4734,40.5126,61229.0
2024-09-05 13:25:00,41.4,41.41,41.38,41.4,94839.0,40.5028,40.5126,40.4832,40.5028,94839.0
2024-09-05 13:30:00,41.4,41.45,41.39,41.45,54247.0,40.5028,40.5517,40.493,40.5517,54247.0
2024-09-05 13:35:00,41.45,41.49,41.44,41.48,109102.0,40.5517,40.5908,40.5419,40.581,109102.0
2024-09-05 13:40:00,41.48,41.49,41.39,41.41,86960.0,40.581,40.5908,40.493,40.5126,86960.0
2024-09-05 13:45:00,41.42,41.47,41.39,41.45,38058.0,40.5223,40.5713,40.493,40.5517,38058.0
2024-09-05 13:50:00,41.46,41.46,41.39,41.39,57432.0,40.5615,40.5615,40.493,40.493,57432.0
2024-09-05 13:55:00,41.39,41.48,41.39,41.47,54750.0,40.493,40.581,40.493,40.5713,54750.0
2024-09-05 14:00:00,41.47,41.49,41.42,41.46,50058.0,40.5713,40.5908,40.5223,40.5615,50058.0
2024-09-05 14:05:00,41.46,41.46,41.39,41.4,59276.0,40.5615,40.5615,40.493,40.5028,59276.0
2024-09-05 14:10:00,41.41,41.44,41.39,41.4,48181.0,40.5126,40.5419,40.493,40.5028,48181.0
2024-09-05 14:15:00,41.4,41.45,41.39,41.43,59760.0,40.5028,40.5517,40.493,40.5321,59760.0
2024-09-05 14:20:00,41.42,41.47,41.4,41.45,47308.0,40.5223,40.5713,40.5028,40.5517,47308.0
2024-09-05 14:25:00,41.44,41.46,41.4,41.41,34159.0,40.5419,40.5615,40.5028,40.5126,34159.0
2024-09-05 14:30:00,41.41,41.42,41.39,41.42,73041.0,40.5126,40.5223,40.493,40.5223,73041.0
2024-09-05 14:35:00,41.42,41.43,41.39,41.41,42530.0,40.5223,40.5321,40.493,40.5126,42530.0
2024-09-05 14:40:00,41.41,41.46,41.41,41.45,68405.0,40.5126,40.5615,40.5126,40.5517,68405.0
2024-09-05 14:45:00,41.44,41.5,41.42,41.5,43289.0,40.5419,40.6006,40.5223,40.6006,43289.0
2024-09-05 14:50:00,41.5,41.5,41.43,41.45,57294.0,40.6006,40.6006,40.5321,40.5517,57294.0
2024-09-05 14:55:00,41.45,41.45,41.39,41.4,50378.0,40.5517,40.5517,40.493,40.5028,50378.0
2024-09-05 15:00:00,41.4,41.4,41.37,41.39,117212.0,40.5028,40.5028,40.4734,40.493,117212.0
2024-09-05 15:05:00,41.39,41.4,41.35,41.38,71483.0,40.493,40.5028,40.4539,40.4832,71483.0
2024-09-05 15:10:00,41.38,41.39,41.3,41.3,107926.0,40.4832,40.493,40.4049,40.4049,107926.0
2024-09-05 15:15:00,41.3,41.33,41.25,41.32,108472.0,40.4049,40.4343,40.356,40.4245,108472.0
2024-09-05 15:20:00,41.31,41.35,41.3,41.34,96922.0,40.4147,40.4539,40.4049,40.4441,96922.0
2024-09-05 15:25:00,41.33,41.34,41.31,41.34,51768.0,40.4343,40.4441,40.4147,40.4441,51768.0
2024-09-05 15:30:00,41.34,41.43,41.32,41.43,67665.0,40.4441,40.5321,40.4245,40.5321,67665.0
2024-09-05 15:35:00,41.43,41.43,41.31,41.33,88661.0,40.5321,40.5321,40.4147,40.4343,88661.0
2024-09-05 15:40:00,41.33,41.34,41.21,41.23,284865.0,40.4343,40.4441,40.3169,40.3365,284865.0
2024-09-05 15:45:00,41.23,41.25,41.14,41.22,119130.0,40.3365,40.356,40.2484,40.3267,119130.0
2024-09-05 15:50:00,41.23,41.26,41.13,41.23,269260.0,40.3365,40.3658,40.2386,40.3365,269260.0
2024-09-05 15:55:00,41.23,41.28,41.17,41.23,530793.0,40.3365,40.3854,40.2778,40.3365,530793.0
2024-09-06 09:30:00,41.2,41.52,41.05,41.52,231311.0,40.3071,40.6202,40.1604,40.6202,231311.0
2024-09-06 09:35:00,41.51,41.58,41.48,41.53,55792.0,40.6104,40.6789,40.581,40.63,55792.0
2024-09-06 09:40:00,41.52,41.63,41.51,41.54,59442.0,40.6202,40.7278,40.6104,40.6397,59442.0
2024-09-06 09:45:00,41.54,41.6,41.45,41.59,79604.0,40.6397,40.6984,40.5517,40.6887,79604.0
2024-09-06 09:50:00,41.6,41.6,41.48,41.49,87678.0,40.6984,40.6984,40.581,40.5908,87678.0
2024-09-06 09:55:00,41.52,41.59,41.49,41.51,49810.0,40.6202,40.6887,40.5908,40.6104,49810.0
2024-09-06 10:00:00,41.5,41.53,41.35,41.36,92905.0,40.6006,40.63,40.4539,40.4636,92905.0
2024-09-06 10:05:00,41.35,41.36,41.21,41.31,101770.0,40.4539,40.4636,40.3169,40.4147,101770.0
2024-09-06 10:10:00,41.31,41.35,41.25,41.27,76541.0,40.4147,40.4539,40.356,40.3756,76541.0
2024-09-06 10:15:00,41.27,41.28,41.17,41.24,37113.0,40.3756,40.3854,40.2778,40.3462,37113.0
2024-09-06 10:20:00,41.26,41.27,41.17,41.19,81349.0,40.3658,40.3756,40.2778,40.2973,81349.0
2024-09-06 10:25:00,41.2,41.2,41.04,41.07,68863.0,40.3071,40.3071,40.1506,40.1799,68863.0
2024-09-06 10:30:00,41.08,41.14,41.04,41.05,37965.0,40.1897,40.2484,40.1506,40.1604,37965.0
2024-09-06 10:35:00,41.03,41.03,40.93,41.0,86974.0,40.1408,40.1408,40.043,40.1114,86974.0
2024-09-06 10:40:00,41.0,41.06,40.9,40.91,58157.0,40.1114,40.1701,40.0136,40.0234,58157.0
2024-09-06 10:45:00,40.91,40.91,40.78,40.82,72203.0,40.0234,40.0234,39.8962,39.9353,72203.0
2024-09-06 10:50:00,40.82,40.82,40.73,40.73,72236.0,39.9353,39.9353,39.8473,39.8473,72236.0
2024-09-06 10:55:00,40.73,40.84,40.73,40.77,153491.0,39.8473,39.9549,39.8473,39.8864,153491.0
2024-09-06 11:00:00,40.77,41.07,40.75,40.98,180953.0,39.8864,40.1799,39.8669,40.0919,180953.0
2024-09-06 11:05:00,40.98,41.02,40.81,40.82,70185.0,40.0919,40.131,39.9256,39.9353,70185.0
2024-09-06 11:10:00,40.82,40.89,40.78,40.79,126683.0,39.9353,40.0038,39.8962,39.906,126683.0
2024-09-06 11:15:00,40.79,40.81,40.69,40.73,88230.0,39.906,39.9256,39.8082,39.8473,88230.0
2024-09-06 11:20:00,40.73,40.77,40.68,40.69,67489.0,39.8473,39.8864,39.7984,39.8082,67489.0
2024-09-06 11:25:00,40.69,40.7,40.63,40.66,97843.0,39.8082,39.8179,39.7495,39.7788,97843.0
2024-09-06 11:30:00,40.66,40.78,40.63,40.73,110987.0,39.7788,39.8962,39.7495,39.8473,110987.0
2024-09-06 11:35:00,40.73,40.78,40.7,40.75,64068.0,39.8473,39.8962,39.8179,39.8669,64068.0
2024-09-06 11:40:00,40.75,40.75,40.67,40.68,50158.0,39.8669,39.8669,39.7886,39.7984,50158.0
2024-09-06 11:45:00,40.69,40.69,40.58,40.65,69245.0,39.8082,39.8082,39.7005,39.769,69245.0
2024-09-06 11:50:00,40.65,40.65,40.57,40.62,73749.0,39.769,39.769,39.6908,39.7397,73749.0
2024-09-06 11:55:00,40.62,40.67,40.59,40.63,109236.0,39.7397,39.7886,39.7103,39.7495,109236.0
2024-09-06 12:00:00,40.62,40.72,40.61,40.63,75103.0,39.7397,39.8375,39.7299,39.7495,75103.0
2024-09-06 12:05:00,40.62,40.7,40.6,40.66,68414.0,39.7397,39.8179,39.7201,39.7788,68414.0
2024-09-06 12:10:00,40.66,40.72,40.6,40.66,53611.0,39.7788,39.8375,39.7201,39.7788,53611.0
2024-09-06 12:15:00,40.66,40.67,40.56,40.58,62099.0,39.7788,39.7886,39.681,39.7005,62099.0
2024-09-06 12:20:00,40.57,40.57,40.51,40.54,58491.0,39.6908,39.6908,39.6321,39.6614,58491.0
2024-09-06 12:25:00,40.54,40.59,40.53,40.55,34346.0,39.6614,39.7103,39.6516,39.6712,34346.0
2024-09-06 12:30:00,40.55,40.63,40.53,40.63,35662.0,39.6712,39.7495,39.6516,39.7495,35662.0
2024-09-06 12:35:00,40.62,40.66,40.58,40.58,37494.0,39.7397,39.7788,39.7005,39.7005,37494.0
2024-09-06 12:40:00,40.59,40.64,40.54,40.61,52223.0,39.7103,39.7592,39.6614,39.7299,52223.0
2024-09-06 12:45:00,40.6,40.61,40.53,40.54,38344.0,39.7201,39.7299,39.6516,39.6614,38344.0
2024-09-06 12:50:00,40.55,40.58,40.52,40.57,38883.0,39.6712,39.7005,39.6418,39.6908,38883.0
2024-09-06 12:55:00,40.58,40.64,40.58,40.62,34436.0,39.7005,39.7592,39.7005,39.7397,34436.0
2024-09-06 13:00:00,40.64,40.67,40.62,40.66,50414.0,39.7592,39.7886,39.7397,39.7788,50414.0
2024-09-06 13:05:00,40.66,40.74,40.66,40.73,79304.0,39.7788,39.8571,39.7788,39.8473,79304.0
2024-09-06 13:10:00,40.73,40.75,40.7,40.72,45301.0,39.8473,39.8669,39.8179,39.8375,45301.0
2024-09-06 13:15:00,40.71,40.74,40.7,40.72,57603.0,39.8277,39.8571,39.8179,39.8375,57603.0
2024-09-06 13:20:00,40.72,40.81,40.71,40.78,73451.0,39.8375,39.9256,39.8277,39.8962,73451.0
2024-09-06 13:25:00,40.79,40.81,40.73,40.73,72681.0,39.906,39.9256,39.8473,39.8473,72681.0
2024-09-06 13:30:00,40.73,40.74,40.68,40.7,48188.0,39.8473,39.8571,39.7984,39.8179,48188.0
2024-09-06 13:35:00,40.7,40.7,40.63,40.65,60246.0,39.8179,39.8179,39.7495,39.769,60246.0
2024-09-06 13:40:00,40.65,40.65,40.61,40.63,66759.0,39.769,39.769,39.7299,39.7495,66759.0
2024-09-06 13:45:00,40.63,40.66,40.6,40.66,49524.0,39.7495,39.7788,39.7201,39.7788,49524.0
2024-09-06 13:50:00,40.66,40.68,40.63,40.66,56588.0,39.7788,39.7984,39.7495,39.7788,56588.0
2024-09-06 13:55:00,40.68,40.73,40.64,40.66,67370.0,39.7984,39.8473,39.7592,39.7788,67370.0
2024-09-06 14:00:00,40.66,40.68,40.59,40.62,73321.0,39.7788,39.7984,39.7103,39.7397,73321.0
2024-09-06 14:05:00,40.62,40.63,40.58,40.59,47311.0,39.7397,39.7495,39.7005,39.7103,47311.0
2024-09-06 14:10:00,40.59,40.6,40.53,40.55,65774.0,39.7103,39.7201,39.6516,39.6712,65774.0
2024-09-06 14:15:00,40.55,40.58,40.55,40.58,70078.0,39.6712,39.7005,39.6712,39.7005,70078.0
2024-09-06 14:20:00,40.58,40.58,40.54,40.55,43800.0,39.7005,39.7005,39.6614,39.6712,43800.0
2024-09-06 14:25:00,40.55,40.56,40.51,40.51,62113.0,39.6712,39.681,39.6321,39.6321,62113.0
2024-09-06 14:30:00,40.52,40.56,40.47,40.48,145042.0,39.6418,39.681,39.5929,39.6027,145042.0
2024-09-06 14:35:00,40.48,40.49,40.38,40.4,123289.0,39.6027,39.6125,39.5049,39.5244,123289.0
2024-09-06 14:40:00,40.4,40.46,40.37,40.46,53854.0,39.5244,39.5831,39.4951,39.5831,53854.0
2024-09-06 14:45:00,40.46,40.48,40.42,40.46,40491.0,39.5831,39.6027,39.544,39.5831,40491.0
2024-09-06 14:50:00,40.45,40.49,40.4,40.48,49259.0,39.5734,39.6125,39.5244,39.6027,49259.0
2024-09-06 14:55:00,40.48,40.51,40.47,40.51,50406.0,39.6027,39.6321,39.5929,39.6321,50406.0
2024-09-06 15:00:00,40.51,40.55,40.5,40.52,71877.0,39.6321,39.6712,39.6223,39.6418,71877.0
2024-09-06 15:05:00,40.52,40.57,40.51,40.52,59590.0,39.6418,39.6908,39.6321,39.6418,59590.0
2024-09-06 15:10:00,40.52,40.54,40.48,40.51,56268.0,39.6418,39.6614,39.6027,39.6321,56268.0
2024-09-06 15:15:00,40.52,40.57,40.51,40.55,170132.0,39.6418,39.6908,39.6321,39.6712,170132.0
2024-09-06 15:20:00,40.55,40.6,40.53,40.59,66019.0,39.6712,39.7201,39.6516,39.7103,66019.0
2024-09-06 15:25:00,40.59,40.6,40.54,40.55,188201.0,39.7103,39.7201,39.6614,39.6712,188201.0
2024-09-06 15:30:00,40.55,40.56,40.5,40.51,138884.0,39.6712,39.681,39.6223,39.6321,138884.0
2024-09-06 15:35:00,40.51,40.51,40.42,40.5,133128.0,39.6321,39.6321,39.544,39.6223,133128.0
2024-09-06 15:40:00,40.5,40.56,40.49,40.52,116831.0,39.6223,39.681,39.6125,39.6418,116831.0
2024-09-06 15:45:00,40.52,40.62,40.52,40.62,282337.0,39.6418,39.7397,39.6418,39.7397,282337.0
2024-09-06 15:50:00,40.62,40.63,40.51,40.55,362502.0,39.7397,39.7495,39.6321,39.6712,362502.0
2024-09-06 15:55:00,40.55,40.64,40.53,40.63,727141.0,39.6712,39.7592,39.6516,39.7495,727141.0
2024-09-09 09:30:00,40.8,40.95,40.72,40.78,310661.0,39.9158,40.0625,39.8375,39.8962,310661.0
2024-09-09 09:35:00,40.79,40.85,40.72,40.81,98566.0,39.906,39.9647,39.8375,39.9256,98566.0
2024-09-09 09:40:00,40.82,40.83,40.74,40.75,60115.0,39.9353,39.9451,39.8571,39.8669,60115.0
2024-09-09 09:45:00,40.76,40.81,40.65,40.75,113898.0,39.8766,39.9256,39.769,39.8669,113898.0
2024-09-09 09:50:00,40.74,40.78,40.62,40.76,67512.0,39.8571,39.8962,39.7397,39.8766,67512.0
2024-09-09 09:55:00,40.76,40.86,40.72,40.84,93617.0,39.8766,39.9745,39.8375,39.9549,93617.0
2024-09-09 10:00:00,40.84,40.93,40.8,40.89,174356.0,39.9549,40.043,39.9158,40.0038,174356.0
2024-09-09 10:05:00,40.88,40.96,40.87,40.95,76740.0,39.994,40.0723,39.9843,40.0625,76740.0
2024-09-09 10:10:00,40.95,41.05,40.94,41.02,89838.0,40.0625,40.1604,40.0527,40.131,89838.0
2024-09-09 10:15:00,41.02,41.11,40.94,40.96,131183.0,40.131,40.2191,40.0527,40.0723,131183.0
2024-09-09 10:20:00,40.97,41.03,40.9,40.91,46718.0,40.0821,40.1408,40.0136,40.0234,46718.0
2024-09-09 10:25:00,40.92,41.01,40.91,40.96,51113.0,40.0332,40.1212,40.0234,40.0723,51113.0
2024-09-09 10:30:00,40.96,40.97,40.9,40.96,40704.0,40.0723,40.0821,40.0136,40.0723,40704.0
2024-09-09 10:35:00,40.96,40.98,40.91,40.97,38709.0,40.0723,40.0919,40.0234,40.0821,38709.0
2024-09-09 10:40:00,40.96,40.97,40.92,40.95,73843.0,40.0723,40.0821,40.0332,40.0625,73843.0
2024-09-09 10:45:00,40.94,40.99,40.92,40.98,68068.0,40.0527,40.1017,40.0332,40.0919,68068.0
2024-09-09 10:50:00,40.98,40.99,40.92,40.94,42290.0,40.0919,40.1017,40.0332,40.0527,42290.0
2024-09-09 10:55:00,40.95,40.98,40.91,40.92,56218.0,40.0625,40.0919,40.0234,40.0332,56218.0
2024-09-09 11:00:00,40.92,40.95,40.87,40.89,140911.0,40.0332,40.0625,39.9843,40.0038,140911.0
2024-09-09 11:05:00,40.89,40.93,40.87,40.9,45502.0,40.0038,40.043,39.9843,40.0136,45502.0
2024-09-09 11:10:00,40.89,40.91,40.86,40.87,44657.0,40.0038,40.0234,39.9745,39.9843,44657.0
2024-09-09 11:15:00,40.87,40.87,40.79,40.8,48281.0,39.9843,39.9843,39.906,39.9158,48281.0
2024-09-09 11:20:00,40.8,40.83,40.74,40.78,66721.0,39.9158,39.9451,39.8571,39.8962,66721.0
2024-09-09 11:25:00,40.77,40.78,40.68,40.72,50779.0,39.8864,39.8962,39.7984,39.8375,50779.0
2024-09-09 11:30:00,40.73,40.79,40.72,40.73,54244.0,39.8473,39.906,39.8375,39.8473,54244.0
2024-09-09 11:35:00,40.72,40.77,40.7,40.77,29695.0,39.8375,39.8864,39.8179,39.8864,29695.0
2024-09-09 11:40:00,40.77,40.89,40.76,40.88,48256.0,39.8864,40.0038,39.8766,39.994,48256.0
2024-09-09 11:45:00,40.88,40.92,40.83,40.89,60121.0,39.994,40.0332,39.9451,40.0038,60121.0
2024-09-09 11:50:00,40.88,40.94,40.84,40.91,49373.0,39.994,40.0527,39.9549,40.0234,49373.0
2024-09-09 11:55:00,40.91,40.91,40.88,40.89,33324.0,40.0234,40.0234,39.994,40.0038,33324.0
2024-09-09 12:00:00,40.88,40.91,40.83,40.91,31088.0,39.994,40.0234,39.9451,40.0234,31088.0
2024-09-09 12:05:00,40.9,40.93,40.87,40.89,34934.0,40.0136,40.043,39.9843,40.0038,34934.0
2024-09-09 12:10:00,40.9,40.96,40.9,40.94,88511.0,40.0136,40.0723,40.0136,40.0527,88511.0
2024-09-09 12:15:00,40.94,41.07,40.93,41.05,162216.0,40.0527,40.1799,40.043,40.1604,162216.0
2024-09-09 12:20:00,41.05,41.08,41.03,41.05,75275.0,40.1604,40.1897,40.1408,40.1604,75275.0
2024-09-09 12:25:00,41.04,41.08,41.03,41.08,58933.0,40.1506,40.1897,40.1408,40.1897,58933.0
2024-09-09 12:30:00,41.08,41.1,41.05,41.09,74776.0,40.1897,40.2093,40.1604,40.1995,74776.0
2024-09-09 12:35:00,41.09,41.12,41.07,41.08,63077.0,40.1995,40.2288,40.1799,40.1897,63077.0
2024-09-09 12:40:00,41.08,41.17,41.07,41.14,114271.0,40.1897,40.2778,40.1799,40.2484,114271.0
2024-09-09 12:45:00,41.15,41.17,41.13,41.14,62798.0,40.2582,40.2778,40.2386,40.2484,62798.0
2024-09-09 12:50:00,41.14,41.15,41.1,41.1,161205.0,40.2484,40.2582,40.2093,40.2093,161205.0
2024-09-09 12:55:00,41.11,41.12,41.05,41.05,75765.0,40.2191,40.2288,40.1604,40.1604,75765.0
2024-09-09 13:00:00,41.06,41.13,40.98,40.99,154344.0,40.1701,40.2386,40.0919,40.1017,154344.0
2024-09-09 13:05:00,40.99,40.99,40.93,40.95,63525.0,40.1017,40.1017,40.043,40.0625,63525.0
2024-09-09 13:10:00,40.94,40.97,40.93,40.95,57947.0,40.0527,40.0821,40.043,40.0625,57947.0
2024-09-09 13:15:00,40.94,40.94,40.89,40.93,40140.0,40.0527,40.0527,40.0038,40.043,40140.0
2024-09-09 13:20:00,40.92,40.92,40.88,40.88,29832.0,40.0332,40.0332,39.994,39.994,29832.0
2024-09-09 13:25:00,40.89,40.89,40.73,40.73,174195.0,40.0038,40.0038,39.8473,39.8473,174195.0
2024-09-09 13:30:00,40.73,40.74,40.62,40.64,163769.0,39.8473,39.8571,39.7397,39.7592,163769.0
2024-09-09 13:35:00,40.63,40.64,40.59,40.59,161299.0,39.7495,39.7592,39.7103,39.7103,161299.0
2024-09-09 13:40:00,40.59,40.61,40.51,40.52,141465.0,39.7103,39.7299,39.6321,39.6418,141465.0
2024-09-09 13:45:00,40.51,40.59,40.5,40.58,151852.0,39.6321,39.7103,39.6223,39.7005,151852.0
2024-09-09 13:50:00,40.59,40.61,40.55,40.59,78425.0,39.7103,39.7299,39.6712,39.7103,78425.0
2024-09-09 13:55:00,40.59,40.6,40.55,40.57,60300.0,39.7103,39.7201,39.6712,39.6908,60300.0
2024-09-09 14:00:00,40.57,40.61,40.51,40.52,60509.0,39.6908,39.7299,39.6321,39.6418,60509.0
2024-09-09 14:05:00,40.52,40.54,40.48,40.52,74596.0,39.6418,39.6614,39.6027,39.6418,74596.0
2024-09-09 14:10:00,40.52,40.55,40.5,40.52,55856.0,39.6418,39.6712,39.6223,39.6418,55856.0
2024-09-09 14:15:00,40.51,40.58,40.48,40.58,68453.0,39.6321,39.7005,39.6027,39.7005,68453.0
2024-09-09 14:20:00,40.59,40.59,40.53,40.59,43628.0,39.7103,39.7103,39.6516,39.7103,43628.0
2024-09-09 14:25:00,40.58,40.63,40.57,40.58,54914.0,39.7005,39.7495,39.6908,39.7005,54914.0
2024-09-09 14:30:00,40.57,40.59,40.55,40.57,37916.0,39.6908,39.7103,39.6712,39.6908,37916.0
2024-09-09 14:35:00,40.56,40.61,40.53,40.55,47027.0,39.681,39.7299,39.6516,39.6712,47027.0
2024-09-09 14:40:00,40.55,40.63,40.54,40.63,52330.0,39.6712,39.7495,39.6614,39.7495,52330.0
2024-09-09 14:45:00,40.63,40.65,40.6,40.64,47533.0,39.7495,39.769,39.7201,39.7592,47533.0
2024-09-09 14:50:00,40.64,40.66,40.62,40.66,86484.0,39.7592,39.7788,39.7397,39.7788,86484.0
2024-09-09 14:55:00,40.66,40.71,40.64,40.69,79613.0,39.7788,39.8277,39.7592,39.8082,79613.0
2024-09-09 15:00:00,40.69,40.7,40.66,40.67,64900.0,39.8082,39.8179,39.7788,39.7886,64900.0
2024-09-09 15:05:00,40.68,40.7,40.67,40.69,57325.0,39.7984,39.8179,39.7886,39.8082,57325.0
2024-09-09 15:10:00,40.69,40.71,40.67,40.71,47845.0,39.8082,39.8277,39.7886,39.8277,47845.0
2024-09-09 15:15:00,40.71,40.73,40.68,40.69,62684.0,39.8277,39.8473,39.7984,39.8082,62684.0
2024-09-09 15:20:00,40.69,40.7,40.61,40.65,72455.0,39.8082,39.8179,39.7299,39.769,72455.0
2024-09-09 15:25:00,40.65,40.67,40.62,40.63,65985.0,39.769,39.7886,39.7397,39.7495,65985.0
2024-09-09 15:30:00,40.62,40.67,40.59,40.65,191259.0,39.7397,39.7886,39.7103,39.769,191259.0
2024-09-09 15:35:00,40.65,40.66,40.5,40.54,144919.0,39.769,39.7788,39.6223,39.6614,144919.0
2024-09-09 15:40:00,40.54,40.56,40.49,40.53,126289.0,39.6614,39.681,39.6125,39.6516,126289.0
2024-09-09 15:45:00,40.54,40.54,40.45,40.47,141299.0,39.6614,39.6614,39.5734,39.5929,141299.0
2024-09-09 15:50:00,40.46,40.5,40.35,40.41,273326.0,39.5831,39.6223,39.4755,39.5342,273326.0
2024-09-09 15:55:00,40.41,40.44,40.37,40.42,763692.0,39.5342,39.5636,39.4951,39.544,763692.0
2024-09-10 09:30:00,40.48,40.48,40.03,40.08,308556.0,39.6027,39.6027,39.1625,39.2114,308556.0
2024-09-10 09:35:00,40.06,40.07,39.94,40.01,120913.0,39.1918,39.2016,39.0744,39.1429,120913.0
2024-09-10 09:40:00,40.01,40.04,39.89,39.95,84211.0,39.1429,39.1722,39.0255,39.0842,84211.0
2024-09-10 09:45:00,39.96,40.05,39.89,39.93,110166.0,39.094,39.182,39.0255,39.0646,110166.0
2024-09-10 09:50:00,39.93,39.93,39.8,39.86,81717.0,39.0646,39.0646,38.9374,38.9961,81717.0
2024-09-10 09:55:00,39.86,39.87,39.73,39.82,81489.0,38.9961,39.0059,38.869,38.957,81489.0
2024-09-10 10:00:00,39.82,39.93,39.78,39.93,115768.0,38.957,39.0646,38.9179,39.0646,115768.0
2024-09-10 10:05:00,39.93,39.93,39.75,39.83,119771.0,39.0646,39.0646,38.8885,38.9668,119771.0
2024-09-10 10:10:00,39.83,39.83,39.57,39.58,102926.0,38.9668,38.9668,38.7124,38.7222,102926.0
2024-09-10 10:15:00,39.57,39.59,39.47,39.48,113686.0,38.7124,38.732,38.6146,38.6244,113686.0
2024-09-10 10:20:00,39.48,39.52,39.36,39.5,67895.0,38.6244,38.6635,38.507,38.644,67895.0
2024-09-10 10:25:00,39.48,39.51,39.37,39.41,59094.0,38.6244,38.6537,38.5168,38.5559,59094.0
2024-09-10 10:30:00,39.42,39.54,39.42,39.51,73785.0,38.5657,38.6831,38.5657,38.6537,73785.0
2024-09-10 10:35:00,39.5,39.72,39.49,39.69,99090.0,38.644,38.8592,38.6342,38.8298,99090.0
2024-09-10 10:40:00,39.7,39.75,39.68,39.69,93899.0,38.8396,38.8885,38.8201,38.8298,93899.0
2024-09-10 10:45:00,39.69,39.91,39.65,39.88,130569.0,38.8298,39.0451,38.7907,39.0157,130569.0
2024-09-10 10:50:00,39.87,39.87,39.68,39.71,142128.0,39.0059,39.0059,38.8201,38.8494,142128.0
2024-09-10 10:55:00,39.71,39.75,39.61,39.65,78142.0,38.8494,38.8885,38.7516,38.7907,78142.0
2024-09-10 11:00:00,39.64,39.67,39.58,39.62,44312.0,38.7809,38.8103,38.7222,38.7614,44312.0
2024-09-10 11:05:00,39.62,39.65,39.59,39.62,65884.0,38.7614,38.7907,38.732,38.7614,65884.0
2024-09-10 11:10:00,39.62,39.69,39.59,39.62,80333.0,38.7614,38.8298,38.732,38.7614,80333.0
2024-09-10 11:15:00,39.62,39.67,39.58,39.66,57305.0,38.7614,38.8103,38.7222,38.8005,57305.0
2024-09-10 11:20:00,39.66,39.68,39.59,39.62,58709.0,38.8005,38.8201,38.732,38.7614,58709.0
2024-09-10 11:25:00,39.62,39.65,39.56,39.6,66935.0,38.7614,38.7907,38.7027,38.7418,66935.0
2024-09-10 11:30:00,39.59,39.62,39.55,39.58,67938.0,38.732,38.7614,38.6929,38.7222,67938.0
2024-09-10 11:35:00,39.58,39.61,39.55,39.59,52337.0,38.7222,38.7516,38.6929,38.732,52337.0
2024-09-10 11:40:00,39.58,39.59,39.44,39.45,77914.0,38.7222,38.732,38.5853,38.595,77914.0
2024-09-10 11:45:00,39.45,39.46,39.36,39.37,79966.0,38.595,38.6048,38.507,38.5168,79966.0
2024-09-10 11:50:00,39.36,39.38,39.32,39.36,96957.0,38.507,38.5266,38.4679,38.507,96957.0
2024-09-10 11:55:00,39.37,39.38,39.29,39.31,95512.0,38.5168,38.5266,38.4385,38.4581,95512.0
2024-09-10 12:00:00,39.3,39.35,39.24,39.31,198179.0,38.4483,38.4972,38.3896,38.4581,198179.0
2024-09-10 12:05:00,39.3,39.51,39.3,39.39,302921.0,38.4483,38.6537,38.4483,38.5363,302921.0
2024-09-10 12:10:00,39.38,39.41,39.34,39.37,52426.0,38.5266,38.5559,38.4874,38.5168,52426.0
2024-09-10 12:15:00,39.38,39.42,39.35,39.39,83593.0,38.5266,38.5657,38.4972,38.5363,83593.0
2024-09-10 12:20:00,39.39,39.41,39.33,39.37,56815.0,38.5363,38.5559,38.4776,38.5168,56815.0
2024-09-10 12:25:00,39.36,39.4,39.36,39.38,64922.0,38.507,38.5461,38.507,38.5266,64922.0
2024-09-10 12:30:00,39.38,39.45,39.37,39.43,52111.0,38.5266,38.595,38.5168,38.5755,52111.0
2024-09-10 12:35:00,39.43,39.45,39.37,39.38,52659.0,38.5755,38.595,38.5168,38.5266,52659.0
2024-09-10 12:40:00,39.38,39.42,39.34,39.37,60820.0,38.5266,38.5657,38.4874,38.5168,60820.0
2024-09-10 12:45:00,39.36,39.36,39.26,39.3,59770.0,38.507,38.507,38.4092,38.4483,59770.0
2024-09-10 12:50:00,39.3,39.36,39.29,39.33,57198.0,38.4483,38.507,38.4385,38.4776,57198.0
2024-09-10 12:55:00,39.33,39.35,39.25,39.26,73022.0,38.4776,38.4972,38.3994,38.4092,73022.0
2024-09-10 13:00:00,39.25,39.31,39.24,39.29,52992.0,38.3994,38.4581,38.3896,38.4385,52992.0
2024-09-10 13:05:00,39.29,39.33,39.25,39.28,56604.0,38.4385,38.4776,38.3994,38.4287,56604.0
2024-09-10 13:10:00,39.29,39.29,39.24,39.27,38851.0,38.4385,38.4385,38.3896,38.4189,38851.0
2024-09-10 13:15:00,39.27,39.33,39.25,39.26,58799.0,38.4189,38.4776,38.3994,38.4092,58799.0
2024-09-10 13:20:00,39.26,39.26,39.16,39.2,123104.0,38.4092,38.4092,38.3113,38.3505,123104.0
2024-09-10 13:25:00,39.21,39.23,39.13,39.14,89334.0,38.3602,38.3798,38.282,38.2918,89334.0
2024-09-10 13:30:00,39.13,39.25,39.12,39.23,52197.0,38.282,38.3994,38.2722,38.3798,52197.0
2024-09-10 13:35:00,39.23,39.33,39.23,39.33,69205.0,38.3798,38.4776,38.3798,38.4776,69205.0
2024-09-10 13:40:00,39.33,39.34,39.24,39.24,71602.0,38.4776,38.4874,38.3896,38.3896,71602.0
2024-09-10 13:45:00,39.24,39.27,39.23,39.27,57219.0,38.3896,38.4189,38.3798,38.4189,57219.0
2024-09-10 13:50:00,39.27,39.28,39.2,39.23,39254.0,38.4189,38.4287,38.3505,38.3798,39254.0
2024-09-10 13:55:00,39.23,39.27,39.22,39.25,45136.0,38.3798,38.4189,38.37,38.3994,45136.0
2024-09-10 14:00:00,39.24,39.31,39.23,39.31,75463.0,38.3896,38.4581,38.3798,38.4581,75463.0
2024-09-10 14:05:00,39.3,39.32,39.27,39.3,74108.0,38.4483,38.4679,38.4189,38.4483,74108.0
2024-09-10 14:10:00,39.3,39.33,39.28,39.3,64833.0,38.4483,38.4776,38.4287,38.4483,64833.0
2024-09-10 14:15:00,39.3,39.35,39.3,39.34,58582.0,38.4483,38.4972,38.4483,38.4874,58582.0
2024-09-10 14:20:00,39.34,39.36,39.3,39.34,85346.0,38.4874,38.507,38.4483,38.4874,85346.0
2024-09-10 14:25:00,39.34,39.35,39.31,39.34,65741.0,38.4874,38.4972,38.4581,38.4874,65741.0
2024-09-10 14:30:00,39.35,39.37,39.32,39.34,69959.0,38.4972,38.5168,38.4679,38.4874,69959.0
2024-09-10 14:35:00,39.34,39.37,39.34,39.37,129631.0,38.4874,38.5168,38.4874,38.5168,129631.0
2024-09-10 14:40:00,39.37,39.4,39.34,39.37,56785.0,38.5168,38.5461,38.4874,38.5168,56785.0
2024-09-10 14:45:00,39.37,39.44,39.36,39.41,54146.0,38.5168,38.5853,38.507,38.5559,54146.0
2024-09-10 14:50:00,39.41,39.47,39.39,39.46,56827.0,38.5559,38.6146,38.5363,38.6048,56827.0
2024-09-10 14:55:00,39.47,39.49,39.43,39.44,70662.0,38.6146,38.6342,38.5755,38.5853,70662.0
2024-09-10 15:00:00,39.44,39.46,39.4,39.46,56698.0,38.5853,38.6048,38.5461,38.6048,56698.0
2024-09-10 15:05:00,39.46,39.47,39.41,39.41,82878.0,38.6048,38.6146,38.5559,38.5559,82878.0
2024-09-10 15:10:00,39.41,39.44,39.39,39.43,50495.0,38.5559,38.5853,38.5363,38.5755,50495.0
2024-09-10 15:15:00,39.42,39.43,39.4,39.43,42551.0,38.5657,38.5755,38.5461,38.5755,42551.0
2024-09-10 15:20:00,39.43,39.46,39.42,39.44,56834.0,38.5755,38.6048,38.5657,38.5853,56834.0
2024-09-10 15:25:00,39.44,39.46,39.41,39.45,81989.0,38.5853,38.6048,38.5559,38.595,81989.0
2024-09-10 15:30:00,39.45,39.51,39.44,39.49,82914.0,38.595,38.6537,38.5853,38.6342,82914.0
2024-09-10 15:35:00,39.48,39.51,39.44,39.5,98929.0,38.6244,38.6537,38.5853,38.644,98929.0
2024-09-10 15:40:00,39.5,39.57,39.49,39.55,100350.0,38.644,38.7124,38.6342,38.6929,100350.0
2024-09-10 15:45:00,39.55,39.55,39.49,39.5,98556.0,38.6929,38.6929,38.6342,38.644,98556.0
2024-09-10 15:50:00,39.5,39.56,39.5,39.54,224061.0,38.644,38.7027,38.644,38.6831,224061.0
2024-09-10 15:55:00,39.54,39.61,39.51,39.6,662710.0,38.6831,38.7516,38.6537,38.7418,662710.0
2024-09-11 09:30:00,39.56,39.57,39.15,39.16,287093.0,38.7027,38.7124,38.3015,38.3113,287093.0
2024-09-11 09:35:00,39.16,39.35,39.13,39.28,97804.0,38.3113,38.4972,38.282,38.4287,97804.0
2024-09-11 09:40:00,39.28,39.35,39.24,39.3,97517.0,38.4287,38.4972,38.3896,38.4483,97517.0
2024-09-11 09:45:00,39.29,39.36,39.27,39.3,118000.0,38.4385,38.507,38.4189,38.4483,118000.0
2024-09-11 09:50:00,39.3,39.3,39.16,39.23,142678.0,38.4483,38.4483,38.3113,38.3798,142678.0
2024-09-11 09:55:00,39.23,39.27,39.15,39.18,99781.0,38.3798,38.4189,38.3015,38.3309,99781.0
2024-09-11 10:00:00,39.18,39.2,39.0,39.01,148952.0,38.3309,38.3505,38.1548,38.1646,148952.0
2024-09-11 10:05:00,39.01,39.04,38.95,39.02,125077.0,38.1646,38.1939,38.1059,38.1744,125077.0
2024-09-11 10:10:00,39.02,39.03,38.95,38.96,94107.0,38.1744,38.1841,38.1059,38.1157,94107.0
2024-09-11 10:15:00,38.97,39.02,38.92,38.98,88741.0,38.1254,38.1744,38.0765,38.1352,88741.0
2024-09-11 10:20:00,38.99,39.09,38.93,39.05,74937.0,38.145,38.2428,38.0863,38.2037,74937.0
2024-09-11 10:25:00,39.05,39.08,38.95,38.99,53446.0,38.2037,38.2331,38.1059,38.145,53446.0
2024-09-11 10:30:00,38.97,38.97,38.78,38.82,122339.0,38.1254,38.1254,37.9396,37.9787,122339.0
2024-09-11 10:35:00,38.82,38.85,38.75,38.79,86643.0,37.9787,38.008,37.9102,37.9493,86643.0
2024-09-11 10:40:00,38.79,38.79,38.73,38.75,217043.0,37.9493,37.9493,37.8906,37.9102,217043.0
2024-09-11 10:45:00,38.75,38.8,38.66,38.69,206090.0,37.9102,37.9591,37.8222,37.8515,206090.0
2024-09-11 10:50:00,38.69,38.85,38.67,38.84,134165.0,37.8515,38.008,37.8319,37.9983,134165.0
2024-09-11 10:55:00,38.84,38.85,38.74,38.83,245584.0,37.9983,38.008,37.9004,37.9885,245584.0
2024-09-11 11:00:00,38.83,38.95,38.81,38.9,222105.0,37.9885,38.1059,37.9689,38.057,222105.0
2024-09-11 11:05:00,38.91,38.97,38.89,38.91,283973.0,38.0667,38.1254,38.0472,38.0667,283973.0
2024-09-11 11:10:00,38.91,39.15,38.88,39.12,309547.0,38.0667,38.3015,38.0374,38.2722,309547.0
2024-09-11 11:15:00,39.12,39.17,39.06,39.06,141796.0,38.2722,38.3211,38.2135,38.2135,141796.0
2024-09-11 11:20:00,39.05,39.09,38.99,39.09,82540.0,38.2037,38.2428,38.145,38.2428,82540.0
2024-09-11 11:25:00,39.09,39.15,39.03,39.15,195660.0,38.2428,38.3015,38.1841,38.3015,195660.0
2024-09-11 11:30:00,39.15,39.23,39.1,39.18,230465.0,38.3015,38.3798,38.2526,38.3309,230465.0
2024-09-11 11:35:00,39.18,39.27,39.16,39.26,79701.0,38.3309,38.4189,38.3113,38.4092,79701.0
2024-09-11 11:40:00,39.26,39.26,39.2,39.2,180183.0,38.4092,38.4092,38.3505,38.3505,180183.0
2024-09-11 11:45:00,39.21,39.25,39.18,39.25,211886.0,38.3602,38.3994,38.3309,38.3994,211886.0
2024-09-11 11:50:00,39.25,39.33,39.22,39.23,154784.0,38.3994,38.4776,38.37,38.3798,154784.0
2024-09-11 11:55:00,39.22,39.22,39.09,39.18,57597.0,38.37,38.37,38.2428,38.3309,57597.0
2024-09-11 12:00:00,39.17,39.18,39.08,39.18,51797.0,38.3211,38.3309,38.2331,38.3309,51797.0
2024-09-11 12:05:00,39.18,39.28,39.17,39.23,254234.0,38.3309,38.4287,38.3211,38.3798,254234.0
2024-09-11 12:10:00,39.23,39.3,39.21,39.3,214114.0,38.3798,38.4483,38.3602,38.4483,214114.0
2024-09-11 12:15:00,39.3,39.3,39.23,39.25,115693.0,38.4483,38.4483,38.3798,38.3994,115693.0
2024-09-11 12:20:00,39.25,39.28,39.22,39.28,84191.0,38.3994,38.4287,38.37,38.4287,84191.0
2024-09-11 12:25:00,39.27,39.3,39.24,39.27,191090.0,38.4189,38.4483,38.3896,38.4189,191090.0
2024-09-11 12:30:00,39.28,39.37,39.28,39.37,183796.0,38.4287,38.5168,38.4287,38.5168,183796.0
2024-09-11 12:35:00,39.37,39.4,39.32,39.39,60904.0,38.5168,38.5461,38.4679,38.5363,60904.0
2024-09-11 12:40:00,39.39,39.44,39.38,39.41,70248.0,38.5363,38.5853,38.5266,38.5559,70248.0
2024-09-11 12:45:00,39.41,39.54,39.41,39.51,109008.0,38.5559,38.6831,38.5559,38.6537,109008.0
2024-09-11 12:50:00,39.51,39.59,39.5,39.54,165573.0,38.6537,38.732,38.644,38.6831,165573.0
2024-09-11 12:55:00,39.53,39.56,39.39,39.4,128416.0,38.6733,38.7027,38.5363,38.5461,128416.0
2024-09-11 13:00:00,39.4,39.49,39.4,39.45,66361.0,38.5461,38.6342,38.5461,38.595,66361.0
2024-09-11 13:05:00,39.46,39.5,39.43,39.46,59397.0,38.6048,38.644,38.5755,38.6048,59397.0
2024-09-11 13:10:00,39.47,39.54,39.46,39.53,87365.0,38.6146,38.6831,38.6048,38.6733,87365.0
2024-09-11 13:15:00,39.54,39.56,39.5,39.54,47825.0,38.6831,38.7027,38.644,38.6831,47825.0
2024-09-11 13:20:00,39.54,39.55,39.5,39.52,111085.0,38.6831,38.6929,38.644,38.6635,111085.0
2024-09-11 13:25:00,39.53,39.58,39.52,39.52,102587.0,38.6733,38.7222,38.6635,38.6635,102587.0
2024-09-11 13:30:00,39.53,39.64,39.52,39.62,68012.0,38.6733,38.7809,38.6635,38.7614,68012.0
2024-09-11 13:35:00,39.63,39.64,39.58,39.62,47791.0,38.7711,38.7809,38.7222,38.7614,47791.0
2024-09-11 13:40:00,39.63,39.66,39.6,39.66,73899.0,38.7711,38.8005,38.7418,38.8005,73899.0
2024-09-11 13:45:00,39.66,39.72,39.64,39.68,56568.0,38.8005,38.8592,38.7809,38.8201,56568.0
2024-09-11 13:50:00,39.69,39.69,39.56,39.57,51854.0,38.8298,38.8298,38.7027,38.7124,51854.0
2024-09-11 13:55:00,39.56,39.58,39.5,39.52,68082.0,38.7027,38.7222,38.644,38.6635,68082.0
2024-09-11 14:00:00,39.51,39.51,39.41,39.43,90987.0,38.6537,38.6537,38.5559,38.5755,90987.0
2024-09-11 14:05:00,39.44,39.51,39.39,39.48,48833.0,38.5853,38.6537,38.5363,38.6244,48833.0
2024-09-11 14:10:00,39.48,39.53,39.42,39.43,50561.0,38.6244,38.6733,38.5657,38.5755,50561.0
2024-09-11 14:15:00,39.44,39.49,39.42,39.48,68445.0,38.5853,38.6342,38.5657,38.6244,68445.0
2024-09-11 14:20:00,39.48,39.55,39.45,39.54,97259.0,38.6244,38.6929,38.595,38.6831,97259.0
2024-09-11 14:25:00,39.55,39.57,39.5,39.51,111174.0,38.6929,38.7124,38.644,38.6537,111174.0
2024-09-11 14:30:00,39.51,39.55,39.47,39.51,166695.0,38.6537,38.6929,38.6146,38.6537,166695.0
2024-09-11 14:35:00,39.51,39.61,39.49,39.61,172566.0,38.6537,38.7516,38.6342,38.7516,172566.0
2024-09-11 14:40:00,39.61,39.7,39.61,39.66,133460.0,38.7516,38.8396,38.7516,38.8005,133460.0
2024-09-11 14:45:00,39.66,39.67,39.54,39.61,813903.0,38.8005,38.8103,38.6831,38.7516,813903.0
2024-09-11 14:50:00,39.61,39.61,39.53,39.56,79904.0,38.7516,38.7516,38.6733,38.7027,79904.0
2024-09-11 14:55:00,39.55,39.6,39.51,39.53,93640.0,38.6929,38.7418,38.6537,38.6733,93640.0
2024-09-11 15:00:00,39.52,39.56,39.5,39.55,82339.0,38.6635,38.7027,38.644,38.6929,82339.0
2024-09-11 15:05:00,39.54,39.61,39.54,39.57,102690.0,38.6831,38.7516,38.6831,38.7124,102690.0
2024-09-11 15:10:00,39.57,39.62,39.54,39.61,99103.0,38.7124,38.7614,38.6831,38.7516,99103.0
2024-09-11 15:15:00,39.61,39.71,39.6,39.71,95898.0,38.7516,38.8494,38.7418,38.8494,95898.0
2024-09-11 15:20:00,39.71,39.74,39.68,39.73,84420.0,38.8494,38.8787,38.8201,38.869,84420.0
2024-09-11 15:25:00,39.74,39.77,39.73,39.77,272415.0,38.8787,38.9081,38.869,38.9081,272415.0
2024-09-11 15:30:00,39.77,39.77,39.69,39.73,176368.0,38.9081,38.9081,38.8298,38.869,176368.0
2024-09-11 15:35:00,39.73,39.76,39.68,39.69,132315.0,38.869,38.8983,38.8201,38.8298,132315.0
2024-09-11 15:40:00,39.69,39.7,39.56,39.64,152546.0,38.8298,38.8396,38.7027,38.7809,152546.0
2024-09-11 15:45:00,39.63,39.64,39.57,39.6,391976.0,38.7711,38.7809,38.7124,38.7418,391976.0
2024-09-11 15:50:00,39.6,39.61,39.45,39.52,418952.0,38.7418,38.7516,38.595,38.6635,418952.0
2024-09-11 15:55:00,39.53,39.59,39.49,39.56,1086706.0,38.6733,38.732,38.6342,38.7027,1086706.0
2024-09-12 09:30:00,39.75,39.84,39.67,39.77,258468.0,38.8885,38.9766,38.8103,38.9081,258468.0
2024-09-12 09:35:00,39.76,39.98,39.74,39.96,222922.0,38.8983,39.1135,38.8787,39.094,222922.0
2024-09-12 09:40:00,39.95,40.03,39.82,39.84,113168.0,39.0842,39.1625,38.957,38.9766,113168.0
2024-09-12 09:45:00,39.85,39.87,39.56,39.64,101760.0,38.9864,39.0059,38.7027,38.7809,101760.0
2024-09-12 09:50:00,39.66,39.73,39.6,39.67,434276.0,38.8005,38.869,38.7418,38.8103,434276.0
2024-09-12 09:55:00,39.67,39.71,39.44,39.44,206073.0,38.8103,38.8494,38.5853,38.5853,206073.0
2024-09-12 10:00:00,39.44,39.52,39.36,39.37,251179.0,38.5853,38.6635,38.507,38.5168,251179.0
2024-09-12 10:05:00,39.38,39.75,39.37,39.74,142252.0,38.5266,38.8885,38.5168,38.8787,142252.0
2024-09-12 10:10:00,39.74,39.78,39.63,39.71,59706.0,38.8787,38.9179,38.7711,38.8494,59706.0
2024-09-12 10:15:00,39.7,39.88,39.7,39.83,46530.0,38.8396,39.0157,38.8396,38.9668,46530.0
2024-09-12 10:20:00,39.84,39.92,39.82,39.89,221041.0,38.9766,39.0548,38.957,39.0255,221041.0
2024-09-12 10:25:00,39.9,39.93,39.79,39.84,151193.0,39.0353,39.0646,38.9277,38.9766,151193.0
2024-09-12 10:30:00,39.84,39.91,39.82,39.84,106743.0,38.9766,39.0451,38.957,38.9766,106743.0
2024-09-12 10:35:00,39.84,39.85,39.75,39.8,122740.0,38.9766,38.9864,38.8885,38.9374,122740.0
2024-09-12 10:40:00,39.8,39.87,39.77,39.87,59881.0,38.9374,39.0059,38.9081,39.0059,59881.0
2024-09-12 10:45:00,39.86,39.91,39.85,39.89,50229.0,38.9961,39.0451,38.9864,39.0255,50229.0
2024-09-12 10:50:00,39.89,39.9,39.8,39.82,102001.0,39.0255,39.0353,38.9374,38.957,102001.0
2024-09-12 10:55:00,39.82,39.92,39.78,39.79,172343.0,38.957,39.0548,38.9179,38.9277,172343.0
2024-09-12 11:00:00,39.79,39.89,39.77,39.87,82155.0,38.9277,39.0255,38.9081,39.0059,82155.0
2024-09-12 11:05:00,39.89,39.93,39.86,39.87,41567.0,39.0255,39.0646,38.9961,39.0059,41567.0
2024-09-12 11:10:00,39.87,39.98,39.85,39.98,110267.0,39.0059,39.1135,38.9864,39.1135,110267.0
2024-09-12 11:15:00,39.98,40.04,39.94,40.02,139777.0,39.1135,39.1722,39.0744,39.1527,139777.0
2024-09-12 11:20:00,40.02,40.15,40.01,40.15,119160.0,39.1527,39.2799,39.1429,39.2799,119160.0
2024-09-12 11:25:00,40.15,40.22,40.12,40.15,88896.0,39.2799,39.3483,39.2505,39.2799,88896.0
2024-09-12 11:30:00,40.14,40.16,40.06,40.08,87812.0,39.2701,39.2896,39.1918,39.2114,87812.0
2024-09-12 11:35:00,40.07,40.07,39.98,40.04,50035.0,39.2016,39.2016,39.1135,39.1722,50035.0
2024-09-12 11:40:00,40.04,40.06,40.01,40.02,38878.0,39.1722,39.1918,39.1429,39.1527,38878.0
2024-09-12 11:45:00,40.01,40.03,39.97,39.98,40428.0,39.1429,39.1625,39.1038,39.1135,40428.0
2024-09-12 11:50:00,39.98,39.99,39.92,39.95,48907.0,39.1135,39.1233,39.0548,39.0842,48907.0
2024-09-12 11:55:00,39.94,39.96,39.91,39.92,45081.0,39.0744,39.094,39.0451,39.0548,45081.0
2024-09-12 12:00:00,39.92,40.0,39.9,39.99,39963.0,39.0548,39.1331,39.0353,39.1233,39963.0
2024-09-12 12:05:00,40.0,40.01,39.94,40.0,34303.0,39.1331,39.1429,39.0744,39.1331,34303.0
2024-09-12 12:10:00,40.0,40.02,39.94,40.0,35612.0,39.1331,39.1527,39.0744,39.1331,35612.0
2024-09-12 12:15:00,40.01,40.02,39.97,39.98,29702.0,39.1429,39.1527,39.1038,39.1135,29702.0
2024-09-12 12:20:00,39.98,40.05,39.97,40.02,181099.0,39.1135,39.182,39.1038,39.1527,181099.0
2024-09-12 12:25:00,40.01,40.02,39.94,39.94,119891.0,39.1429,39.1527,39.0744,39.0744,119891.0
2024-09-12 12:30:00,39.94,40.0,39.91,39.99,53559.0,39.0744,39.1331,39.0451,39.1233,53559.0
2024-09-12 12:35:00,39.98,40.02,39.95,39.97,52611.0,39.1135,39.1527,39.0842,39.1038,52611.0
2024-09-12 12:40:00,39.97,39.98,39.94,39.98,43658.0,39.1038,39.1135,39.0744,39.1135,43658.0
2024-09-12 12:45:00,39.97,39.98,39.8,39.85,625887.0,39.1038,39.1135,38.9374,38.9864,625887.0
2024-09-12 12:50:00,39.86,39.9,39.84,39.88,89934.0,38.9961,39.0353,38.9766,39.0157,89934.0
2024-09-12 12:55:00,39.88,39.88,39.82,39.84,75765.0,39.0157,39.0157,38.957,38.9766,75765.0
2024-09-12 13:00:00,39.84,39.84,39.78,39.8,162624.0,38.9766,38.9766,38.9179,38.9374,162624.0
2024-09-12 13:05:00,39.8,39.8,39.75,39.77,66831.0,38.9374,38.9374,38.8885,38.9081,66831.0
2024-09-12 13:10:00,39.77,39.8,39.75,39.79,87062.0,38.9081,38.9374,38.8885,38.9277,87062.0
2024-09-12 13:15:00,39.79,39.84,39.78,39.78,73915.0,38.9277,38.9766,38.9179,38.9179,73915.0
2024-09-12 13:20:00,39.78,39.83,39.77,39.81,106721.0,38.9179,38.9668,38.9081,38.9472,106721.0
2024-09-12 13:25:00,39.8,39.86,39.8,39.84,116636.0,38.9374,38.9961,38.9374,38.9766,116636.0
2024-09-12 13:30:00,39.84,39.89,39.84,39.88,65249.0,38.9766,39.0255,38.9766,39.0157,65249.0
2024-09-12 13:35:00,39.88,39.89,39.86,39.87,51815.0,39.0157,39.0255,38.9961,39.0059,51815.0
2024-09-12 13:40:00,39.87,39.96,39.87,39.92,91170.0,39.0059,39.094,39.0059,39.0548,91170.0
2024-09-12 13:45:00,39.93,39.94,39.85,39.86,49343.0,39.0646,39.0744,38.9864,38.9961,49343.0
2024-09-12 13:50:00,39.86,39.88,39.84,39.86,45262.0,38.9961,39.0157,38.9766,38.9961,45262.0
2024-09-12 13:55:00,39.87,39.92,39.85,39.85,109178.0,39.0059,39.0548,38.9864,38.9864,109178.0
2024-09-12 14:00:00,39.86,39.93,39.84,39.89,62398.0,38.9961,39.0646,38.9766,39.0255,62398.0
2024-09-12 14:05:00,39.89,39.89,39.8,39.82,56002.0,39.0255,39.0255,38.9374,38.957,56002.0
2024-09-12 14:10:00,39.82,39.85,39.8,39.84,76640.0,38.957,38.9864,38.9374,38.9766,76640.0
2024-09-12 14:15:00,39.83,39.86,39.79,39.8,103408.0,38.9668,38.9961,38.9277,38.9374,103408.0
2024-09-12 14:20:00,39.8,39.81,39.77,39.8,70817.0,38.9374,38.9472,38.9081,38.9374,70817.0
2024-09-12 14:25:00,39.8,39.8,39.74,39.77,76988.0,38.9374,38.9374,38.8787,38.9081,76988.0
2024-09-12 14:30:00,39.78,39.82,39.76,39.8,591143.0,38.9179,38.957,38.8983,38.9374,591143.0
2024-09-12 14:35:00,39.79,39.81,39.76,39.78,65714.0,38.9277,38.9472,38.8983,38.9179,65714.0
2024-09-12 14:40:00,39.77,39.81,39.77,39.79,90169.0,38.9081,38.9472,38.9081,38.9277,90169.0
2024-09-12 14:45:00,39.79,39.79,39.74,39.75,44556.0,38.9277,38.9277,38.8787,38.8885,44556.0
2024-09-12 14:50:00,39.75,39.76,39.64,39.7,135136.0,38.8885,38.8983,38.7809,38.8396,135136.0
2024-09-12 14:55:00,39.7,39.8,39.7,39.8,102283.0,38.8396,38.9374,38.8396,38.9374,102283.0
2024-09-12 15:00:00,39.8,39.8,39.75,39.76,117749.0,38.9374,38.9374,38.8885,38.8983,117749.0
2024-09-12 15:05:00,39.76,39.81,39.75,39.8,56776.0,38.8983,38.9472,38.8885,38.9374,56776.0
2024-09-12 15:10:00,39.8,39.82,39.76,39.8,103127.0,38.9374,38.957,38.8983,38.9374,103127.0
2024-09-12 15:15:00,39.8,39.81,39.77,39.78,58424.0,38.9374,38.9472,38.9081,38.9179,58424.0
2024-09-12 15:20:00,39.77,39.78,39.71,39.74,98100.0,38.9081,38.9179,38.8494,38.8787,98100.0
2024-09-12 15:25:00,39.73,39.8,39.73,39.76,227762.0,38.869,38.9374,38.869,38.8983,227762.0
2024-09-12 15:30:00,39.76,39.76,39.69,39.72,259922.0,38.8983,38.8983,38.8298,38.8592,259922.0
2024-09-12 15:35:00,39.72,39.8,39.69,39.77,134099.0,38.8592,38.9374,38.8298,38.9081,134099.0
2024-09-12 15:40:00,39.78,39.79,39.75,39.77,132012.0,38.9179,38.9277,38.8885,38.9081,132012.0
2024-09-12 15:45:00,39.77,39.8,39.73,39.74,152395.0,38.9081,38.9374,38.869,38.8787,152395.0
2024-09-12 15:50:00,39.73,39.75,39.63,39.68,996866.0,38.869,38.8885,38.7711,38.8201,996866.0
2024-09-12 15:55:00,39.68,39.83,39.68,39.79,981663.0,38.8201,38.9668,38.8201,38.9277,981663.0
2024-09-13 09:30:00,40.11,40.16,39.69,39.8,984248.0,39.2407,39.2896,38.8298,38.9374,984248.0
2024-09-13 09:35:00,39.8,39.96,39.79,39.87,201051.0,38.9374,39.094,38.9277,39.0059,201051.0
2024-09-13 09:40:00,39.86,39.96,39.83,39.93,196066.0,38.9961,39.094,38.9668,39.0646,196066.0
2024-09-13 09:45:00,39.96,40.19,39.88,40.16,689015.0,39.094,39.319,39.0157,39.2896,689015.0
2024-09-13 09:50:00,40.17,40.25,40.13,40.2,134918.0,39.2994,39.3777,39.2603,39.3288,134918.0
2024-09-13 09:55:00,40.21,40.31,40.17,40.18,137580.0,39.3386,39.4364,39.2994,39.3092,137580.0
2024-09-13 10:00:00,40.18,40.21,40.03,40.06,231560.0,39.3092,39.3386,39.1625,39.1918,231560.0
2024-09-13 10:05:00,40.06,40.14,40.04,40.13,183096.0,39.1918,39.2701,39.1722,39.2603,183096.0
2024-09-13 10:10:00,40.14,40.42,40.14,40.39,101390.0,39.2701,39.544,39.2701,39.5147,101390.0
2024-09-13 10:15:00,40.37,40.39,40.28,40.35,75068.0,39.4951,39.5147,39.407,39.4755,75068.0
2024-09-13 10:20:00,40.35,40.39,40.32,40.38,725019.0,39.4755,39.5147,39.4462,39.5049,725019.0
2024-09-13 10:25:00,40.38,40.48,40.37,40.39,226162.0,39.5049,39.6027,39.4951,39.5147,226162.0
2024-09-13 10:30:00,40.4,40.41,40.34,40.39,97896.0,39.5244,39.5342,39.4657,39.5147,97896.0
2024-09-13 10:35:00,40.39,40.42,40.35,40.41,80664.0,39.5147,39.544,39.4755,39.5342,80664.0
2024-09-13 10:40:00,40.42,40.47,40.35,40.4,169687.0,39.544,39.5929,39.4755,39.5244,169687.0
2024-09-13 10:45:00,40.41,40.43,40.36,40.41,88711.0,39.5342,39.5538,39.4853,39.5342,88711.0
2024-09-13 10:50:00,40.41,40.45,40.38,40.45,169692.0,39.5342,39.5734,39.5049,39.5734,169692.0
2024-09-13 10:55:00,40.46,40.5,40.36,40.4,588571.0,39.5831,39.6223,39.4853,39.5244,588571.0
2024-09-13 11:00:00,40.39,40.39,40.16,40.16,234207.0,39.5147,39.5147,39.2896,39.2896,234207.0
2024-09-13 11:05:00,40.16,40.2,40.1,40.15,387274.0,39.2896,39.3288,39.2309,39.2799,387274.0
2024-09-13 11:10:00,40.16,40.23,40.16,40.19,101261.0,39.2896,39.3581,39.2896,39.319,101261.0
2024-09-13 11:15:00,40.19,40.24,40.15,40.16,58209.0,39.319,39.3679,39.2799,39.2896,58209.0
2024-09-13 11:20:00,40.15,40.15,40.09,40.15,84987.0,39.2799,39.2799,39.2212,39.2799,84987.0
2024-09-13 11:25:00,40.14,40.15,40.09,40.12,43361.0,39.2701,39.2799,39.2212,39.2505,43361.0
2024-09-13 11:30:00,40.11,40.17,40.09,40.15,60533.0,39.2407,39.2994,39.2212,39.2799,60533.0
2024-09-13 11:35:00,40.15,40.17,40.09,40.11,115632.0,39.2799,39.2994,39.2212,39.2407,115632.0
2024-09-13 11:40:00,40.1,40.21,40.09,40.14,123966.0,39.2309,39.3386,39.2212,39.2701,123966.0
2024-09-13 11:45:00,40.13,40.16,40.1,40.13,88847.0,39.2603,39.2896,39.2309,39.2603,88847.0
2024-09-13 11:50:00,40.13,40.18,40.12,40.14,57233.0,39.2603,39.3092,39.2505,39.2701,57233.0
2024-09-13 11:55:00,40.14,40.17,40.1,40.12,74528.0,39.2701,39.2994,39.2309,39.2505,74528.0
2024-09-13 12:00:00,40.12,40.15,40.11,40.15,230970.0,39.2505,39.2799,39.2407,39.2799,230970.0
2024-09-13 12:05:00,40.15,40.17,40.12,40.17,47477.0,39.2799,39.2994,39.2505,39.2994,47477.0
2024-09-13 12:10:00,40.16,40.17,40.1,40.12,37364.0,39.2896,39.2994,39.2309,39.2505,37364.0
2024-09-13 12:15:00,40.11,40.14,40.07,40.11,88079.0,39.2407,39.2701,39.2016,39.2407,88079.0
2024-09-13 12:20:00,40.11,40.12,40.07,40.09,53662.0,39.2407,39.2505,39.2016,39.2212,53662.0
2024-09-13 12:25:00,40.09,40.09,40.0,40.02,102024.0,39.2212,39.2212,39.1331,39.1527,102024.0
2024-09-13 12:30:00,40.02,40.02,39.97,39.99,100971.0,39.1527,39.1527,39.1038,39.1233,100971.0
2024-09-13 12:35:00,39.99,40.03,39.95,39.95,71226.0,39.1233,39.1625,39.0842,39.0842,71226.0
2024-09-13 12:40:00,39.95,40.0,39.93,39.95,49027.0,39.0842,39.1331,39.0646,39.0842,49027.0
2024-09-13 12:45:00,39.94,39.96,39.91,39.93,39660.0,39.0744,39.094,39.0451,39.0646,39660.0
2024-09-13 12:50:00,39.92,39.95,39.86,39.89,106528.0,39.0548,39.0842,38.9961,39.0255,106528.0
2024-09-13 12:55:00,39.89,39.9,39.79,39.8,182206.0,39.0255,39.0353,38.9277,38.9374,182206.0
2024-09-13 13:00:00,39.8,39.83,39.79,39.81,61145.0,38.9374,38.9668,38.9277,38.9472,61145.0
2024-09-13 13:05:00,39.82,39.84,39.72,39.78,148457.0,38.957,38.9766,38.8592,38.9179,148457.0
2024-09-13 13:10:00,39.79,39.8,39.75,39.77,63000.0,38.9277,38.9374,38.8885,38.9081,63000.0
2024-09-13 13:15:00,39.77,39.77,39.73,39.75,69226.0,38.9081,38.9081,38.869,38.8885,69226.0
2024-09-13 13:20:00,39.75,39.75,39.65,39.65,56150.0,38.8885,38.8885,38.7907,38.7907,56150.0
2024-09-13 13:25:00,39.66,39.71,39.65,39.7,84411.0,38.8005,38.8494,38.7907,38.8396,84411.0
2024-09-13 13:30:00,39.71,39.71,39.68,39.7,423950.0,38.8494,38.8494,38.8201,38.8396,423950.0
2024-09-13 13:35:00,39.7,39.81,39.68,39.8,96872.0,38.8396,38.9472,38.8201,38.9374,96872.0
2024-09-13 13:40:00,39.8,39.82,39.75,39.8,57957.0,38.9374,38.957,38.8885,38.9374,57957.0
2024-09-13 13:45:00,39.8,39.82,39.7,39.71,166821.0,38.9374,38.957,38.8396,38.8494,166821.0
2024-09-13 13:50:00,39.72,39.75,39.65,39.66,642998.0,38.8592,38.8885,38.7907,38.8005,642998.0
2024-09-13 13:55:00,39.66,39.67,39.61,39.62,90715.0,38.8005,38.8103,38.7516,38.7614,90715.0
2024-09-13 14:00:00,39.62,39.62,39.5,39.52,172832.0,38.7614,38.7614,38.644,38.6635,172832.0
2024-09-13 14:05:00,39.52,39.71,39.5,39.71,68773.0,38.6635,38.8494,38.644,38.8494,68773.0
2024-09-13 14:10:00,39.71,39.74,39.62,39.64,69818.0,38.8494,38.8787,38.7614,38.7809,69818.0
2024-09-13 14:15:00,39.64,39.67,39.63,39.66,60383.0,38.7809,38.8103,38.7711,38.8005,60383.0
2024-09-13 14:20:00,39.65,39.72,39.65,39.68,206230.0,38.7907,38.8592,38.7907,38.8201,206230.0
2024-09-13 14:25:00,39.69,39.71,39.65,39.69,82198.0,38.8298,38.8494,38.7907,38.8298,82198.0
2024-09-13 14:30:00,39.69,39.76,39.65,39.74,65473.0,38.8298,38.8983,38.7907,38.8787,65473.0
2024-09-13 14:35:00,39.75,39.78,39.69,39.71,401312.0,38.8885,38.9179,38.8298,38.8494,401312.0
2024-09-13 14:40:00,39.71,39.73,39.67,39.69,174805.0,38.8494,38.869,38.8103,38.8298,174805.0
2024-09-13 14:45:00,39.69,39.71,39.67,39.69,57059.0,38.8298,38.8494,38.8103,38.8298,57059.0
2024-09-13 14:50:00,39.69,39.71,39.62,39.7,298098.0,38.8298,38.8494,38.7614,38.8396,298098.0
2024-09-13 14:55:00,39.7,39.78,39.69,39.77,78202.0,38.8396,38.9179,38.8298,38.9081,78202.0
2024-09-13 15:00:00,39.76,39.77,39.69,39.69,81924.0,38.8983,38.9081,38.8298,38.8298,81924.0
2024-09-13 15:05:00,39.7,39.75,39.69,39.72,70075.0,38.8396,38.8885,38.8298,38.8592,70075.0
2024-09-13 15:10:00,39.72,39.76,39.7,39.73,77084.0,38.8592,38.8983,38.8396,38.869,77084.0
2024-09-13 15:15:00,39.73,39.77,39.71,39.77,116611.0,38.869,38.9081,38.8494,38.9081,116611.0
2024-09-13 15:20:00,39.77,39.82,39.74,39.76,279696.0,38.9081,38.957,38.8787,38.8983,279696.0
2024-09-13 15:25:00,39.76,39.83,39.75,39.8,613635.0,38.8983,38.9668,38.8885,38.9374,613635.0
2024-09-13 15:30:00,39.81,39.83,39.77,39.8,154516.0,38.9472,38.9668,38.9081,38.9374,154516.0
2024-09-13 15:35:00,39.8,39.84,39.78,39.84,125340.0,38.9374,38.9766,38.9179,38.9766,125340.0
2024-09-13 15:40:00,39.84,39.87,39.8,39.83,214097.0,38.9766,39.0059,38.9374,38.9668,214097.0
2024-09-13 15:45:00,39.83,39.84,39.78,39.82,247846.0,38.9668,38.9766,38.9179,38.957,247846.0
2024-09-13 15:50:00,39.83,39.87,39.76,39.87,494458.0,38.9668,39.0059,38.8983,39.0059,494458.0
2024-09-13 15:55:00,39.87,39.97,39.84,39.95,782737.0,39.0059,39.1038,38.9766,39.0842,782737.0
2024-09-16 09:30:00,40.8,41.16,40.69,40.84,772843.0,39.9158,40.268,39.8082,39.9549,772843.0
2024-09-16 09:35:00,40.84,40.88,40.55,40.66,264575.0,39.9549,39.994,39.6712,39.7788,264575.0
2024-09-16 09:40:00,40.66,40.66,40.45,40.46,631440.0,39.7788,39.7788,39.5734,39.5831,631440.0
2024-09-16 09:45:00,40.46,40.53,40.36,40.5,380750.0,39.5831,39.6516,39.4853,39.6223,380750.0
2024-09-16 09:50:00,40.49,40.77,40.46,40.71,258364.0,39.6125,39.8864,39.5831,39.8277,258364.0
2024-09-16 09:55:00,40.7,40.89,40.69,40.88,204013.0,39.8179,40.0038,39.8082,39.994,204013.0
2024-09-16 10:00:00,40.88,40.89,40.64,40.71,120916.0,39.994,40.0038,39.7592,39.8277,120916.0
2024-09-16 10:05:00,40.71,40.81,40.7,40.77,705111.0,39.8277,39.9256,39.8179,39.8864,705111.0
2024-09-16 10:10:00,40.77,40.8,40.68,40.69,180023.0,39.8864,39.9158,39.7984,39.8082,180023.0
2024-09-16 10:15:00,40.7,40.72,40.64,40.65,96798.0,39.8179,39.8375,39.7592,39.769,96798.0
2024-09-16 10:20:00,40.64,40.65,40.49,40.49,150260.0,39.7592,39.769,39.6125,39.6125,150260.0
2024-09-16 10:25:00,40.5,40.58,40.5,40.54,133388.0,39.6223,39.7005,39.6223,39.6614,133388.0
2024-09-16 10:30:00,40.53,40.53,40.37,40.39,114246.0,39.6516,39.6516,39.4951,39.5147,114246.0
2024-09-16 10:35:00,40.39,40.48,40.39,40.44,96023.0,39.5147,39.6027,39.5147,39.5636,96023.0
2024-09-16 10:40:00,40.44,40.45,40.37,40.39,127912.0,39.5636,39.5734,39.4951,39.5147,127912.0
2024-09-16 10:45:00,40.38,40.42,40.36,40.4,74857.0,39.5049,39.544,39.4853,39.5244,74857.0
2024-09-16 10:50:00,40.4,40.43,40.35,40.38,113550.0,39.5244,39.5538,39.4755,39.5049,113550.0
2024-09-16 10:55:00,40.4,40.41,40.33,40.36,105572.0,39.5244,39.5342,39.456,39.4853,105572.0
2024-09-16 11:00:00,40.36,40.39,40.3,40.35,157862.0,39.4853,39.5147,39.4266,39.4755,157862.0
2024-09-16 11:05:00,40.34,40.47,40.34,40.46,123649.0,39.4657,39.5929,39.4657,39.5831,123649.0
2024-09-16 11:10:00,40.46,40.46,40.38,40.39,86887.0,39.5831,39.5831,39.5049,39.5147,86887.0
2024-09-16 11:15:00,40.39,40.48,40.34,40.34,96545.0,39.5147,39.6027,39.4657,39.4657,96545.0
2024-09-16 11:20:00,40.35,40.37,40.26,40.27,106444.0,39.4755,39.4951,39.3875,39.3973,106444.0
2024-09-16 11:25:00,40.26,40.27,40.17,40.21,305127.0,39.3875,39.3973,39.2994,39.3386,305127.0
2024-09-16 11:30:00,40.21,40.24,40.13,40.16,383110.0,39.3386,39.3679,39.2603,39.2896,383110.0
2024-09-16 11:35:00,40.16,40.27,40.14,40.25,1014590.0,39.2896,39.3973,39.2701,39.3777,1014590.0
2024-09-16 11:40:00,40.25,40.26,40.19,40.2,179931.0,39.3777,39.3875,39.319,39.3288,179931.0
2024-09-16 11:45:00,40.2,40.23,40.17,40.22,331088.0,39.3288,39.3581,39.2994,39.3483,331088.0
2024-09-16 11:50:00,40.23,40.27,40.22,40.27,183043.0,39.3581,39.3973,39.3483,39.3973,183043.0
2024-09-16 11:55:00,40.27,40.3,40.21,40.22,263714.0,39.3973,39.4266,39.3386,39.3483,263714.0
2024-09-16 12:00:00,40.21,40.22,40.16,40.17,72653.0,39.3386,39.3483,39.2896,39.2994,72653.0
2024-09-16 12:05:00,40.16,40.19,40.15,40.18,134896.0,39.2896,39.319,39.2799,39.3092,134896.0
2024-09-16 12:10:00,40.18,40.21,40.13,40.15,186810.0,39.3092,39.3386,39.2603,39.2799,186810.0
2024-09-16 12:15:00,40.15,40.15,40.09,40.11,130912.0,39.2799,39.2799,39.2212,39.2407,130912.0
2024-09-16 12:20:00,40.11,40.13,40.07,40.09,525899.0,39.2407,39.2603,39.2016,39.2212,525899.0
2024-09-16 12:25:00,40.08,40.18,40.08,40.12,543828.0,39.2114,39.3092,39.2114,39.2505,543828.0
2024-09-16 12:30:00,40.12,40.12,40.04,40.05,249172.0,39.2505,39.2505,39.1722,39.182,249172.0
2024-09-16 12:35:00,40.06,40.15,40.05,40.15,676312.0,39.1918,39.2799,39.182,39.2799,676312.0
2024-09-16 12:40:00,40.15,40.23,40.14,40.18,157729.0,39.2799,39.3581,39.2701,39.3092,157729.0
2024-09-16 12:45:00,40.18,40.19,40.1,40.12,104519.0,39.3092,39.319,39.2309,39.2505,104519.0
2024-09-16 12:50:00,40.12,40.2,40.1,40.18,729977.0,39.2505,39.3288,39.2309,39.3092,729977.0
2024-09-16 12:55:00,40.18,40.18,40.07,40.09,104248.0,39.3092,39.3092,39.2016,39.2212,104248.0
2024-09-16 13:00:00,40.09,40.1,40.04,40.07,381955.0,39.2212,39.2309,39.1722,39.2016,381955.0
2024-09-16 13:05:00,40.07,40.11,40.05,40.11,103402.0,39.2016,39.2407,39.182,39.2407,103402.0
2024-09-16 13:10:00,40.11,40.12,40.07,40.09,137056.0,39.2407,39.2505,39.2016,39.2212,137056.0
2024-09-16 13:15:00,40.09,40.1,40.07,40.08,208495.0,39.2212,39.2309,39.2016,39.2114,208495.0
2024-09-16 13:20:00,40.08,40.11,40.04,40.05,334973.0,39.2114,39.2407,39.1722,39.182,334973.0
2024-09-16 13:25:00,40.05,40.08,40.03,40.07,679412.0,39.182,39.2114,39.1625,39.2016,679412.0
2024-09-16 13:30:00,40.06,40.08,40.04,40.08,105363.0,39.1918,39.2114,39.1722,39.2114,105363.0
2024-09-16 13:35:00,40.08,40.15,40.06,40.13,91236.0,39.2114,39.2799,39.1918,39.2603,91236.0
2024-09-16 13:40:00,40.13,40.14,40.05,40.05,262246.0,39.2603,39.2701,39.182,39.182,262246.0
2024-09-16 13:45:00,40.05,40.21,40.04,40.2,352685.0,39.182,39.3386,39.1722,39.3288,352685.0
2024-09-16 13:50:00,40.2,40.28,40.19,40.25,125050.0,39.3288,39.407,39.319,39.3777,125050.0
2024-09-16 13:55:00,40.25,40.26,40.2,40.22,50453.0,39.3777,39.3875,39.3288,39.3483,50453.0
2024-09-16 14:00:00,40.21,40.26,40.18,40.25,109334.0,39.3386,39.3875,39.3092,39.3777,109334.0
2024-09-16 14:05:00,40.25,40.28,40.24,40.27,170664.0,39.3777,39.407,39.3679,39.3973,170664.0
2024-09-16 14:10:00,40.27,40.29,40.23,40.27,64673.0,39.3973,39.4168,39.3581,39.3973,64673.0
2024-09-16 14:15:00,40.27,40.28,40.23,40.24,319971.0,39.3973,39.407,39.3581,39.3679,319971.0
2024-09-16 14:20:00,40.25,40.25,40.19,40.21,82904.0,39.3777,39.3777,39.319,39.3386,82904.0
2024-09-16 14:25:00,40.21,40.22,40.18,40.2,67158.0,39.3386,39.3483,39.3092,39.3288,67158.0
2024-09-16 14:30:00,40.2,40.25,40.19,40.23,74169.0,39.3288,39.3777,39.319,39.3581,74169.0
2024-09-16 14:35:00,40.23,40.25,40.22,40.23,56251.0,39.3581,39.3777,39.3483,39.3581,56251.0
2024-09-16 14:40:00,40.23,40.25,40.19,40.22,126600.0,39.3581,39.3777,39.319,39.3483,126600.0
2024-09-16 14:45:00,40.22,40.22,40.17,40.18,78256.0,39.3483,39.3483,39.2994,39.3092,78256.0
2024-09-16 14:50:00,40.18,40.18,40.13,40.13,152261.0,39.3092,39.3092,39.2603,39.2603,152261.0
2024-09-16 14:55:00,40.14,40.25,40.13,40.22,628142.0,39.2701,39.3777,39.2603,39.3483,628142.0
2024-09-16 15:00:00,40.22,40.26,40.2,40.22,128211.0,39.3483,39.3875,39.3288,39.3483,128211.0
2024-09-16 15:05:00,40.22,40.32,40.21,40.32,132086.0,39.3483,39.4462,39.3386,39.4462,132086.0
2024-09-16 15:10:00,40.32,40.41,40.32,40.38,191439.0,39.4462,39.5342,39.4462,39.5049,191439.0
2024-09-16 15:15:00,40.37,40.4,40.35,40.4,115659.0,39.4951,39.5244,39.4755,39.5244,115659.0
2024-09-16 15:20:00,40.4,40.4,40.29,40.29,233819.0,39.5244,39.5244,39.4168,39.4168,233819.0
2024-09-16 15:25:00,40.3,40.34,40.29,40.3,191424.0,39.4266,39.4657,39.4168,39.4266,191424.0
2024-09-16 15:30:00,40.3,40.51,40.3,40.49,974461.0,39.4266,39.6321,39.4266,39.6125,974461.0
2024-09-16 15:35:00,40.48,40.56,40.46,40.49,201568.0,39.6027,39.681,39.5831,39.6125,201568.0
2024-09-16 15:40:00,40.5,40.54,40.44,40.45,235996.0,39.6223,39.6614,39.5636,39.5734,235996.0
2024-09-16 15:45:00,40.45,40.52,40.44,40.47,369255.0,39.5734,39.6418,39.5636,39.5929,369255.0
2024-09-16 15:50:00,40.48,40.51,40.4,40.46,1020243.0,39.6027,39.6321,39.5244,39.5831,1020243.0
2024-09-16 15:55:00,40.45,40.49,40.38,40.4,1181177.0,39.5734,39.6125,39.5049,39.5244,1181177.0
2024-09-17 09:30:00,40.53,40.65,40.44,40.59,523903.0,39.6516,39.769,39.5636,39.7103,523903.0
2024-09-17 09:35:00,40.61,40.8,40.51,40.68,238293.0,39.7299,39.9158,39.6321,39.7984,238293.0
2024-09-17 09:40:00,40.67,40.74,40.62,40.69,119239.0,39.7886,39.8571,39.7397,39.8082,119239.0
2024-09-17 09:45:00,40.69,40.85,40.69,40.81,179774.0,39.8082,39.9647,39.8082,39.9256,179774.0
2024-09-17 09:50:00,40.8,40.93,40.78,40.83,314650.0,39.9158,40.043,39.8962,39.9451,314650.0
2024-09-17 09:55:00,40.83,40.9,40.75,40.76,184161.0,39.9451,40.0136,39.8669,39.8766,184161.0
2024-09-17 10:00:00,40.76,40.81,40.73,40.74,97247.0,39.8766,39.9256,39.8473,39.8571,97247.0
2024-09-17 10:05:00,40.74,40.86,40.73,40.8,129808.0,39.8571,39.9745,39.8473,39.9158,129808.0
2024-09-17 10:10:00,40.8,40.84,40.77,40.82,73816.0,39.9158,39.9549,39.8864,39.9353,73816.0
2024-09-17 10:15:00,40.82,40.91,40.81,40.91,141931.0,39.9353,40.0234,39.9256,40.0234,141931.0
2024-09-17 10:20:00,40.91,40.98,40.86,40.95,180255.0,40.0234,40.0919,39.9745,40.0625,180255.0
2024-09-17 10:25:00,40.95,41.0,40.92,40.98,136611.0,40.0625,40.1114,40.0332,40.0919,136611.0
2024-09-17 10:30:00,40.98,41.11,40.97,41.1,102228.0,40.0919,40.2191,40.0821,40.2093,102228.0
2024-09-17 10:35:00,41.09,41.14,41.05,41.06,105832.0,40.1995,40.2484,40.1604,40.1701,105832.0
2024-09-17 10:40:00,41.05,41.08,40.98,41.01,596467.0,40.1604,40.1897,40.0919,40.1212,596467.0
2024-09-17 10:45:00,41.01,41.08,40.99,41.08,158148.0,40.1212,40.1897,40.1017,40.1897,158148.0
2024-09-17 10:50:00,41.08,41.11,41.03,41.03,106127.0,40.1897,40.2191,40.1408,40.1408,106127.0
2024-09-17 10:55:00,41.04,41.08,40.98,41.02,293857.0,40.1506,40.1897,40.0919,40.131,293857.0
2024-09-17 11:00:00,41.01,41.05,40.99,41.0,523720.0,40.1212,40.1604,40.1017,40.1114,523720.0
2024-09-17 11:05:00,41.0,41.21,40.99,41.15,582906.0,40.1114,40.3169,40.1017,40.2582,582906.0
2024-09-17 11:10:00,41.17,41.26,41.14,41.22,409960.0,40.2778,40.3658,40.2484,40.3267,409960.0
2024-09-17 11:15:00,41.22,41.33,41.2,41.3,145505.0,40.3267,40.4343,40.3071,40.4049,145505.0
2024-09-17 11:20:00,41.3,41.35,41.27,41.34,148173.0,40.4049,40.4539,40.3756,40.4441,148173.0
2024-09-17 11:25:00,41.34,41.35,41.23,41.25,193329.0,40.4441,40.4539,40.3365,40.356,193329.0
2024-09-17 11:30:00,41.25,41.31,41.23,41.24,316744.0,40.356,40.4147,40.3365,40.3462,316744.0
2024-09-17 11:35:00,41.24,41.3,41.24,41.27,41553.0,40.3462,40.4049,40.3462,40.3756,41553.0
2024-09-17 11:40:00,41.27,41.44,41.27,41.41,124926.0,40.3756,40.5419,40.3756,40.5126,124926.0
2024-09-17 11:45:00,41.41,41.42,41.36,41.37,74382.0,40.5126,40.5223,40.4636,40.4734,74382.0
2024-09-17 11:50:00,41.37,41.41,41.37,41.4,57705.0,40.4734,40.5126,40.4734,40.5028,57705.0
2024-09-17 11:55:00,41.41,41.48,41.34,41.34,110237.0,40.5126,40.581,40.4441,40.4441,110237.0
2024-09-17 12:00:00,41.34,41.34,41.29,41.31,88770.0,40.4441,40.4441,40.3952,40.4147,88770.0
2024-09-17 12:05:00,41.3,41.31,41.24,41.26,141788.0,40.4049,40.4147,40.3462,40.3658,141788.0
2024-09-17 12:10:00,41.26,41.28,41.24,41.27,674762.0,40.3658,40.3854,40.3462,40.3756,674762.0
2024-09-17 12:15:00,41.28,41.29,41.23,41.23,96977.0,40.3854,40.3952,40.3365,40.3365,96977.0
2024-09-17 12:20:00,41.24,41.29,41.23,41.27,102769.0,40.3462,40.3952,40.3365,40.3756,102769.0
2024-09-17 12:25:00,41.27,41.3,41.25,41.26,60047.0,40.3756,40.4049,40.356,40.3658,60047.0
2024-09-17 12:30:00,41.25,41.31,41.24,41.29,80193.0,40.356,40.4147,40.3462,40.3952,80193.0
2024-09-17 12:35:00,41.29,41.3,41.24,41.27,53950.0,40.3952,40.4049,40.3462,40.3756,53950.0
2024-09-17 12:40:00,41.27,41.31,41.24,41.26,57073.0,40.3756,40.4147,40.3462,40.3658,57073.0
2024-09-17 12:45:00,41.26,41.27,41.08,41.09,219125.0,40.3658,40.3756,40.1897,40.1995,219125.0
2024-09-17 12:50:00,41.08,41.2,41.06,41.2,166557.0,40.1897,40.3071,40.1701,40.3071,166557.0
2024-09-17 12:55:00,41.2,41.24,41.16,41.17,73436.0,40.3071,40.3462,40.268,40.2778,73436.0
2024-09-17 13:00:00,41.16,41.21,41.15,41.17,52688.0,40.268,40.3169,40.2582,40.2778,52688.0
2024-09-17 13:05:00,41.18,41.18,41.14,41.15,68297.0,40.2875,40.2875,40.2484,40.2582,68297.0
2024-09-17 13:10:00,41.15,41.19,41.1,41.16,110617.0,40.2582,40.2973,40.2093,40.268,110617.0
2024-09-17 13:15:00,41.16,41.16,41.11,41.14,127422.0,40.268,40.268,40.2191,40.2484,127422.0
2024-09-17 13:20:00,41.14,41.15,41.11,41.13,253881.0,40.2484,40.2582,40.2191,40.2386,253881.0
2024-09-17 13:25:00,41.14,41.23,41.11,41.2,167558.0,40.2484,40.3365,40.2191,40.3071,167558.0
2024-09-17 13:30:00,41.2,41.29,41.18,41.28,97964.0,40.3071,40.3952,40.2875,40.3854,97964.0
2024-09-17 13:35:00,41.28,41.34,41.28,41.3,54644.0,40.3854,40.4441,40.3854,40.4049,54644.0
2024-09-17 13:40:00,41.3,41.3,41.24,41.27,263291.0,40.4049,40.4049,40.3462,40.3756,263291.0
2024-09-17 13:45:00,41.27,41.32,41.24,41.3,183176.0,40.3756,40.4245,40.3462,40.4049,183176.0
2024-09-17 13:50:00,41.3,41.31,41.25,41.26,91782.0,40.4049,40.4147,40.356,40.3658,91782.0
2024-09-17 13:55:00,41.27,41.29,41.25,41.26,65273.0,40.3756,40.3952,40.356,40.3658,65273.0
2024-09-17 14:00:00,41.26,41.29,41.24,41.27,104707.0,40.3658,40.3952,40.3462,40.3756,104707.0
2024-09-17 14:05:00,41.27,41.29,41.25,41.26,77222.0,40.3756,40.3952,40.356,40.3658,77222.0
2024-09-17 14:10:00,41.26,41.3,41.24,41.26,70867.0,40.3658,40.4049,40.3462,40.3658,70867.0
2024-09-17 14:15:00,41.26,41.37,41.26,41.34,83433.0,40.3658,40.4734,40.3658,40.4441,83433.0
2024-09-17 14:20:00,41.34,41.4,41.32,41.37,50630.0,40.4441,40.5028,40.4245,40.4734,50630.0
2024-09-17 14:25:00,41.37,41.49,41.37,41.48,81129.0,40.4734,40.5908,40.4734,40.581,81129.0
2024-09-17 14:30:00,41.48,41.48,41.41,41.44,115997.0,40.581,40.581,40.5126,40.5419,115997.0
2024-09-17 14:35:00,41.45,41.48,41.44,41.47,86335.0,40.5517,40.581,40.5419,40.5713,86335.0
2024-09-17 14:40:00,41.46,41.46,41.41,41.43,162236.0,40.5615,40.5615,40.5126,40.5321,162236.0
2024-09-17 14:45:00,41.44,41.45,41.34,41.4,203883.0,40.5419,40.5517,40.4441,40.5028,203883.0
2024-09-17 14:50:00,41.39,41.43,41.36,41.43,156406.0,40.493,40.5321,40.4636,40.5321,156406.0
2024-09-17 14:55:00,41.43,41.44,41.4,41.43,159574.0,40.5321,40.5419,40.5028,40.5321,159574.0
2024-09-17 15:00:00,41.43,41.44,41.41,41.41,160886.0,40.5321,40.5419,40.5126,40.5126,160886.0
2024-09-17 15:05:00,41.41,41.44,41.4,41.44,142523.0,40.5126,40.5419,40.5028,40.5419,142523.0
2024-09-17 15:10:00,41.44,41.54,41.42,41.54,193959.0,40.5419,40.6397,40.5223,40.6397,193959.0
2024-09-17 15:15:00,41.54,41.56,41.5,41.51,73098.0,40.6397,40.6593,40.6006,40.6104,73098.0
2024-09-17 15:20:00,41.5,41.54,41.49,41.5,264771.0,40.6006,40.6397,40.5908,40.6006,264771.0
2024-09-17 15:25:00,41.5,41.65,41.49,41.63,116220.0,40.6006,40.7474,40.5908,40.7278,116220.0
2024-09-17 15:30:00,41.62,41.68,41.57,41.58,211985.0,40.718,40.7767,40.6691,40.6789,211985.0
2024-09-17 15:35:00,41.57,41.6,41.55,41.59,163134.0,40.6691,40.6984,40.6495,40.6887,163134.0
2024-09-17 15:40:00,41.59,41.6,41.49,41.49,244014.0,40.6887,40.6984,40.5908,40.5908,244014.0
2024-09-17 15:45:00,41.49,41.59,41.49,41.59,380519.0,40.5908,40.6887,40.5908,40.6887,380519.0
2024-09-17 15:50:00,41.59,41.65,41.48,41.65,393434.0,40.6887,40.7474,40.581,40.7474,393434.0
2024-09-17 15:55:00,41.65,41.68,41.49,41.5,1420631.0,40.7474,40.7767,40.5908,40.6006,1420631.0
2024-09-18 09:30:00,41.52,41.92,41.51,41.86,317800.0,40.6202,41.0115,40.6104,40.9528,317800.0
2024-09-18 09:35:00,41.84,42.09,41.81,42.04,177542.0,40.9332,41.1778,40.9039,41.1289,177542.0
2024-09-18 09:40:00,42.04,42.04,41.78,41.79,615759.0,41.1289,41.1289,40.8745,40.8843,615759.0
2024-09-18 09:45:00,41.79,41.88,41.76,41.87,123745.0,40.8843,40.9724,40.855,40.9626,123745.0
2024-09-18 09:50:00,41.86,41.88,41.65,41.67,100495.0,40.9528,40.9724,40.7474,40.7669,100495.0
2024-09-18 09:55:00,41.67,41.71,41.41,41.45,125926.0,40.7669,40.8061,40.5126,40.5517,125926.0
2024-09-18 10:00:00,41.46,41.57,41.43,41.47,138500.0,40.5615,40.6691,40.5321,40.5713,138500.0
2024-09-18 10:05:00,41.47,41.51,41.39,41.41,70260.0,40.5713,40.6104,40.493,40.5126,70260.0
2024-09-18 10:10:00,41.44,41.5,41.39,41.42,64909.0,40.5419,40.6006,40.493,40.5223,64909.0
2024-09-18 10:15:00,41.41,41.47,41.41,41.41,51634.0,40.5126,40.5713,40.5126,40.5126,51634.0
2024-09-18 10:20:00,41.43,41.43,41.31,41.34,70532.0,40.5321,40.5321,40.4147,40.4441,70532.0
2024-09-18 10:25:00,41.34,41.37,41.29,41.35,120522.0,40.4441,40.4734,40.3952,40.4539,120522.0
2024-09-18 10:30:00,41.35,41.43,41.28,41.3,65614.0,40.4539,40.5321,40.3854,40.4049,65614.0
2024-09-18 10:35:00,41.32,41.33,41.28,41.31,29553.0,40.4245,40.4343,40.3854,40.4147,29553.0
2024-09-18 10:40:00,41.3,41.32,41.23,41.23,77307.0,40.4049,40.4245,40.3365,40.3365,77307.0
2024-09-18 10:45:00,41.23,41.3,41.23,41.3,69012.0,40.3365,40.4049,40.3365,40.4049,69012.0
2024-09-18 10:50:00,41.3,41.3,41.2,41.23,62866.0,40.4049,40.4049,40.3071,40.3365,62866.0
2024-09-18 10:55:00,41.23,41.28,41.2,41.26,56763.0,40.3365,40.3854,40.3071,40.3658,56763.0
2024-09-18 11:00:00,41.27,41.36,41.26,41.34,88282.0,40.3756,40.4636,40.3658,40.4441,88282.0
2024-09-18 11:05:00,41.34,41.36,41.29,41.31,28135.0,40.4441,40.4636,40.3952,40.4147,28135.0
2024-09-18 11:10:00,41.31,41.37,41.31,41.37,54227.0,40.4147,40.4734,40.4147,40.4734,54227.0
2024-09-18 11:15:00,41.36,41.38,41.34,41.35,55518.0,40.4636,40.4832,40.4441,40.4539,55518.0
2024-09-18 11:20:00,41.35,41.43,41.35,41.38,76863.0,40.4539,40.5321,40.4539,40.4832,76863.0
2024-09-18 11:25:00,41.38,41.5,41.37,41.47,125777.0,40.4832,40.6006,40.4734,40.5713,125777.0
2024-09-18 11:30:00,41.47,41.47,41.32,41.35,56117.0,40.5713,40.5713,40.4245,40.4539,56117.0
2024-09-18 11:35:00,41.34,41.35,41.28,41.29,79839.0,40.4441,40.4539,40.3854,40.3952,79839.0
2024-09-18 11:40:00,41.28,41.31,41.24,41.3,40042.0,40.3854,40.4147,40.3462,40.4049,40042.0
2024-09-18 11:45:00,41.29,41.29,41.18,41.27,58968.0,40.3952,40.3952,40.2875,40.3756,58968.0
2024-09-18 11:50:00,41.27,41.29,41.22,41.23,53695.0,40.3756,40.3952,40.3267,40.3365,53695.0
2024-09-18 11:55:00,41.23,41.34,41.22,41.33,98613.0,40.3365,40.4441,40.3267,40.4343,98613.0
2024-09-18 12:00:00,41.33,41.4,41.32,41.38,131632.0,40.4343,40.5028,40.4245,40.4832,131632.0
2024-09-18 12:05:00,41.39,41.49,41.38,41.45,165861.0,40.493,40.5908,40.4832,40.5517,165861.0
2024-09-18 12:10:00,41.44,41.46,41.4,41.41,37844.0,40.5419,40.5615,40.5028,40.5126,37844.0
2024-09-18 12:15:00,41.41,41.45,41.4,41.43,24202.0,40.5126,40.5517,40.5028,40.5321,24202.0
2024-09-18 12:20:00,41.43,41.43,41.38,41.4,29948.0,40.5321,40.5321,40.4832,40.5028,29948.0
2024-09-18 12:25:00,41.41,41.43,41.39,41.41,30456.0,40.5126,40.5321,40.493,40.5126,30456.0
2024-09-18 12:30:00,41.4,41.42,41.39,41.41,33455.0,40.5028,40.5223,40.493,40.5126,33455.0
2024-09-18 12:35:00,41.41,41.47,41.4,41.43,87341.0,40.5126,40.5713,40.5028,40.5321,87341.0
2024-09-18 12:40:00,41.43,41.44,41.4,41.41,35078.0,40.5321,40.5419,40.5028,40.5126,35078.0
2024-09-18 12:45:00,41.41,41.46,41.41,41.43,46723.0,40.5126,40.5615,40.5126,40.5321,46723.0
2024-09-18 12:50:00,41.43,41.46,41.42,41.45,60488.0,40.5321,40.5615,40.5223,40.5517,60488.0
2024-09-18 12:55:00,41.45,41.45,41.41,41.45,43540.0,40.5517,40.5517,40.5126,40.5517,43540.0
2024-09-18 13:00:00,41.44,41.47,41.42,41.45,48653.0,40.5419,40.5713,40.5223,40.5517,48653.0
2024-09-18 13:05:00,41.44,41.56,41.42,41.56,119479.0,40.5419,40.6593,40.5223,40.6593,119479.0
2024-09-18 13:10:00,41.56,41.58,41.5,41.53,48548.0,40.6593,40.6789,40.6006,40.63,48548.0
2024-09-18 13:15:00,41.52,41.54,41.51,41.52,57681.0,40.6202,40.6397,40.6104,40.6202,57681.0
2024-09-18 13:20:00,41.52,41.59,41.51,41.52,67014.0,40.6202,40.6887,40.6104,40.6202,67014.0
2024-09-18 13:25:00,41.52,41.59,41.52,41.57,53200.0,40.6202,40.6887,40.6202,40.6691,53200.0
2024-09-18 13:30:00,41.58,41.64,41.57,41.63,51140.0,40.6789,40.7376,40.6691,40.7278,51140.0
2024-09-18 13:35:00,41.63,41.66,41.59,41.62,50788.0,40.7278,40.7571,40.6887,40.718,50788.0
2024-09-18 13:40:00,41.62,41.62,41.56,41.57,50895.0,40.718,40.718,40.6593,40.6691,50895.0
2024-09-18 13:45:00,41.56,41.6,41.51,41.52,83697.0,40.6593,40.6984,40.6104,40.6202,83697.0
2024-09-18 13:50:00,41.52,41.52,41.47,41.48,184611.0,40.6202,40.6202,40.5713,40.581,184611.0
2024-09-18 13:55:00,41.48,41.5,41.43,41.49,58380.0,40.581,40.6006,40.5321,40.5908,58380.0
2024-09-18 14:00:00,41.48,42.09,41.4,41.82,710306.0,40.581,41.1778,40.5028,40.9137,710306.0
2024-09-18 14:05:00,41.83,41.91,41.75,41.8,243154.0,40.9235,41.0017,40.8452,40.8941,243154.0
2024-09-18 14:10:00,41.8,41.85,41.7,41.79,265936.0,40.8941,40.943,40.7963,40.8843,265936.0
2024-09-18 14:15:00,41.79,41.9,41.78,41.9,313191.0,40.8843,40.9919,40.8745,40.9919,313191.0
2024-09-18 14:20:00,41.89,41.93,41.81,41.91,113985.0,40.9822,41.0213,40.9039,41.0017,113985.0
2024-09-18 14:25:00,41.91,41.96,41.82,41.96,77767.0,41.0017,41.0506,40.9137,41.0506,77767.0
2024-09-18 14:30:00,41.95,42.05,41.93,42.01,256145.0,41.0409,41.1387,41.0213,41.0996,256145.0
2024-09-18 14:35:00,42.01,42.03,41.74,41.93,248396.0,41.0996,41.1191,40.8354,41.0213,248396.0
2024-09-18 14:40:00,41.91,41.96,41.53,41.55,140242.0,41.0017,41.0506,40.63,40.6495,140242.0
2024-09-18 14:45:00,41.53,41.71,41.48,41.67,106237.0,40.63,40.8061,40.581,40.7669,106237.0
2024-09-18 14:50:00,41.66,41.86,41.63,41.82,65905.0,40.7571,40.9528,40.7278,40.9137,65905.0
2024-09-18 14:55:00,41.82,41.89,41.62,41.63,89782.0,40.9137,40.9822,40.718,40.7278,89782.0
2024-09-18 15:00:00,41.62,41.63,41.5,41.55,193457.0,40.718,40.7278,40.6006,40.6495,193457.0
2024-09-18 15:05:00,41.52,41.53,41.41,41.46,65511.0,40.6202,40.63,40.5126,40.5615,65511.0
2024-09-18 15:10:00,41.46,41.74,41.4,41.69,75999.0,40.5615,40.8354,40.5028,40.7865,75999.0
2024-09-18 15:15:00,41.7,41.73,41.59,41.6,136641.0,40.7963,40.8256,40.6887,40.6984,136641.0
2024-09-18 15:20:00,41.59,41.6,41.4,41.54,107561.0,40.6887,40.6984,40.5028,40.6397,107561.0
2024-09-18 15:25:00,41.57,41.73,41.56,41.65,216080.0,40.6691,40.8256,40.6593,40.7474,216080.0
2024-09-18 15:30:00,41.65,41.71,41.49,41.5,109499.0,40.7474,40.8061,40.5908,40.6006,109499.0
2024-09-18 15:35:00,41.49,41.61,41.48,41.59,103047.0,40.5908,40.7082,40.581,40.6887,103047.0
2024-09-18 15:40:00,41.61,41.61,41.43,41.44,92894.0,40.7082,40.7082,40.5321,40.5419,92894.0
2024-09-18 15:45:00,41.44,41.52,41.41,41.51,176295.0,40.5419,40.6202,40.5126,40.6104,176295.0
2024-09-18 15:50:00,41.51,41.54,41.45,41.51,196596.0,40.6104,40.6397,40.5517,40.6104,196596.0
2024-09-18 15:55:00,41.51,41.52,41.4,41.43,492633.0,40.6104,40.6202,40.5028,40.5321,492633.0
2024-09-19 09:30:00,42.7,42.73,42.3,42.46,471780.0,41.7746,41.804,41.3833,41.5398,471780.0
2024-09-19 09:35:00,42.47,42.58,42.38,42.47,705588.0,41.5496,41.6572,41.4615,41.5496,705588.0
2024-09-19 09:40:00,42.46,42.48,42.29,42.33,256550.0,41.5398,41.5594,41.3735,41.4126,256550.0
2024-09-19 09:45:00,42.33,42.33,42.16,42.2,182207.0,41.4126,41.4126,41.2463,41.2854,182207.0
2024-09-19 09:50:00,42.2,42.25,42.03,42.19,157938.0,41.2854,41.3344,41.1191,41.2757,157938.0
2024-09-19 09:55:00,42.19,42.43,42.17,42.39,206535.0,41.2757,41.5105,41.2561,41.4713,206535.0
2024-09-19 10:00:00,42.4,42.45,42.3,42.35,162259.0,41.4811,41.53,41.3833,41.4322,162259.0
2024-09-19 10:05:00,42.34,42.48,42.31,42.42,222973.0,41.4224,41.5594,41.3931,41.5007,222973.0
2024-09-19 10:10:00,42.43,42.49,42.37,42.38,238204.0,41.5105,41.5692,41.4518,41.4615,238204.0
2024-09-19 10:15:00,42.39,42.44,42.35,42.41,372035.0,41.4713,41.5202,41.4322,41.4909,372035.0
2024-09-19 10:20:00,42.42,42.6,42.41,42.55,147818.0,41.5007,41.6768,41.4909,41.6279,147818.0
2024-09-19 10:25:00,42.56,42.66,42.53,42.64,129166.0,41.6376,41.7355,41.6083,41.7159,129166.0
2024-09-19 10:30:00,42.64,42.79,42.64,42.79,196918.0,41.7159,41.8626,41.7159,41.8626,196918.0
2024-09-19 10:35:00,42.79,42.8,42.67,42.68,595169.0,41.8626,41.8724,41.7453,41.755,595169.0
2024-09-19 10:40:00,42.68,42.77,42.61,42.67,113193.0,41.755,41.8431,41.6866,41.7453,113193.0
2024-09-19 10:45:00,42.67,42.68,42.56,42.59,144880.0,41.7453,41.755,41.6376,41.667,144880.0
2024-09-19 10:50:00,42.59,42.81,42.59,42.8,161002.0,41.667,41.8822,41.667,41.8724,161002.0
2024-09-19 10:55:00,42.8,42.87,42.75,42.83,125775.0,41.8724,41.9409,41.8235,41.9018,125775.0
2024-09-19 11:00:00,42.83,42.84,42.79,42.83,67829.0,41.9018,41.9116,41.8626,41.9018,67829.0
2024-09-19 11:05:00,42.82,42.87,42.79,42.84,81633.0,41.892,41.9409,41.8626,41.9116,81633.0
2024-09-19 11:10:00,42.84,42.89,42.81,42.88,107450.0,41.9116,41.9605,41.8822,41.9507,107450.0
2024-09-19 11:15:00,42.88,43.08,42.88,43.05,480760.0,41.9507,42.1464,41.9507,42.117,480760.0
2024-09-19 11:20:00,43.05,43.07,42.99,43.07,133208.0,42.117,42.1366,42.0583,42.1366,133208.0
2024-09-19 11:25:00,43.07,43.2,43.04,43.19,183424.0,42.1366,42.2638,42.1072,42.254,183424.0
2024-09-19 11:30:00,43.19,43.23,43.08,43.16,183455.0,42.254,42.2931,42.1464,42.2246,183455.0
2024-09-19 11:35:00,43.16,43.18,43.06,43.13,269273.0,42.2246,42.2442,42.1268,42.1953,269273.0
2024-09-19 11:40:00,43.14,43.18,43.11,43.12,142738.0,42.2051,42.2442,42.1757,42.1855,142738.0
2024-09-19 11:45:00,43.12,43.17,43.1,43.15,76490.0,42.1855,42.2344,42.1659,42.2148,76490.0
2024-09-19 11:50:00,43.15,43.15,43.02,43.08,89703.0,42.2148,42.2148,42.0877,42.1464,89703.0
2024-09-19 11:55:00,43.08,43.11,43.03,43.08,50704.0,42.1464,42.1757,42.0974,42.1464,50704.0
2024-09-19 12:00:00,43.08,43.14,43.06,43.1,69460.0,42.1464,42.2051,42.1268,42.1659,69460.0
2024-09-19 12:05:00,43.1,43.12,43.09,43.09,113874.0,42.1659,42.1855,42.1561,42.1561,113874.0
2024-09-19 12:10:00,43.1,43.1,43.0,43.08,113267.0,42.1659,42.1659,42.0681,42.1464,113267.0
2024-09-19 12:15:00,43.09,43.12,43.07,43.11,101446.0,42.1561,42.1855,42.1366,42.1757,101446.0
2024-09-19 12:20:00,43.11,43.12,43.08,43.09,110183.0,42.1757,42.1855,42.1464,42.1561,110183.0
2024-09-19 12:25:00,43.09,43.11,43.07,43.1,102938.0,42.1561,42.1757,42.1366,42.1659,102938.0
2024-09-19 12:30:00,43.1,43.14,43.08,43.09,110308.0,42.1659,42.2051,42.1464,42.1561,110308.0
2024-09-19 12:35:00,43.09,43.12,43.07,43.1,457128.0,42.1561,42.1855,42.1366,42.1659,457128.0
2024-09-19 12:40:00,43.09,43.11,43.04,43.07,35023.0,42.1561,42.1757,42.1072,42.1366,35023.0
2024-09-19 12:45:00,43.07,43.11,43.04,43.05,114158.0,42.1366,42.1757,42.1072,42.117,114158.0
2024-09-19 12:50:00,43.05,43.05,42.98,42.98,648631.0,42.117,42.117,42.0485,42.0485,648631.0
2024-09-19 12:55:00,42.98,43.0,42.96,42.98,65706.0,42.0485,42.0681,42.029,42.0485,65706.0
2024-09-19 13:00:00,42.98,43.05,42.98,43.02,56847.0,42.0485,42.117,42.0485,42.0877,56847.0
2024-09-19 13:05:00,43.02,43.02,42.98,43.01,61706.0,42.0877,42.0877,42.0485,42.0779,61706.0
2024-09-19 13:10:00,43.01,43.06,43.0,43.05,78075.0,42.0779,42.1268,42.0681,42.117,78075.0
2024-09-19 13:15:00,43.05,43.08,43.02,43.05,34610.0,42.117,42.1464,42.0877,42.117,34610.0
2024-09-19 13:20:00,43.05,43.05,43.02,43.02,28796.0,42.117,42.117,42.0877,42.0877,28796.0
2024-09-19 13:25:00,43.02,43.07,43.01,43.04,84888.0,42.0877,42.1366,42.0779,42.1072,84888.0
2024-09-19 13:30:00,43.05,43.16,43.04,43.15,268058.0,42.117,42.2246,42.1072,42.2148,268058.0
2024-09-19 13:35:00,43.15,43.15,43.09,43.14,90338.0,42.2148,42.2148,42.1561,42.2051,90338.0
2024-09-19 13:40:00,43.14,43.24,43.12,43.23,92854.0,42.2051,42.3029,42.1855,42.2931,92854.0
2024-09-19 13:45:00,43.23,43.27,43.2,43.23,204257.0,42.2931,42.3322,42.2638,42.2931,204257.0
2024-09-19 13:50:00,43.23,43.24,43.17,43.23,65076.0,42.2931,42.3029,42.2344,42.2931,65076.0
2024-09-19 13:55:00,43.23,43.23,43.17,43.19,42067.0,42.2931,42.2931,42.2344,42.254,42067.0
2024-09-19 14:00:00,43.18,43.19,43.1,43.12,115060.0,42.2442,42.254,42.1659,42.1855,115060.0
2024-09-19 14:05:00,43.12,43.12,43.01,43.01,86372.0,42.1855,42.1855,42.0779,42.0779,86372.0
2024-09-19 14:10:00,43.02,43.02,42.95,42.96,64251.0,42.0877,42.0877,42.0192,42.029,64251.0
2024-09-19 14:15:00,42.96,42.96,42.87,42.93,125614.0,42.029,42.029,41.9409,41.9996,125614.0
2024-09-19 14:20:00,42.93,42.93,42.86,42.88,202255.0,41.9996,41.9996,41.9311,41.9507,202255.0
2024-09-19 14:25:00,42.87,42.89,42.83,42.84,68427.0,41.9409,41.9605,41.9018,41.9116,68427.0
2024-09-19 14:30:00,42.84,42.84,42.73,42.75,631252.0,41.9116,41.9116,41.804,41.8235,631252.0
2024-09-19 14:35:00,42.74,42.74,42.69,42.73,71898.0,41.8137,41.8137,41.7648,41.804,71898.0
2024-09-19 14:40:00,42.73,42.74,42.69,42.71,54953.0,41.804,41.8137,41.7648,41.7844,54953.0
2024-09-19 14:45:00,42.72,42.73,42.65,42.66,99658.0,41.7942,41.804,41.7257,41.7355,99658.0
2024-09-19 14:50:00,42.66,42.67,42.57,42.61,91315.0,41.7355,41.7453,41.6474,41.6866,91315.0
2024-09-19 14:55:00,42.61,42.65,42.56,42.65,205156.0,41.6866,41.7257,41.6376,41.7257,205156.0
2024-09-19 15:00:00,42.64,42.75,42.63,42.72,101682.0,41.7159,41.8235,41.7061,41.7942,101682.0
2024-09-19 15:05:00,42.71,42.77,42.67,42.75,116208.0,41.7844,41.8431,41.7453,41.8235,116208.0
2024-09-19 15:10:00,42.75,42.8,42.72,42.73,76786.0,41.8235,41.8724,41.7942,41.804,76786.0
2024-09-19 15:15:00,42.73,42.8,42.72,42.73,130855.0,41.804,41.8724,41.7942,41.804,130855.0
2024-09-19 15:20:00,42.74,42.83,42.68,42.8,179198.0,41.8137,41.9018,41.755,41.8724,179198.0
2024-09-19 15:25:00,42.8,42.81,42.75,42.77,64224.0,41.8724,41.8822,41.8235,41.8431,64224.0
2024-09-19 15:30:00,42.76,42.77,42.72,42.74,79712.0,41.8333,41.8431,41.7942,41.8137,79712.0
2024-09-19 15:35:00,42.74,42.78,42.65,42.75,197376.0,41.8137,41.8529,41.7257,41.8235,197376.0
2024-09-19 15:40:00,42.75,42.81,42.71,42.72,213147.0,41.8235,41.8822,41.7844,41.7942,213147.0
2024-09-19 15:45:00,42.72,42.75,42.7,42.72,125279.0,41.7942,41.8235,41.7746,41.7942,125279.0
2024-09-19 15:50:00,42.71,42.77,42.66,42.72,392169.0,41.7844,41.8431,41.7355,41.7942,392169.0
2024-09-19 15:55:00,42.72,42.82,42.7,42.76,746943.0,41.7942,41.892,41.7746,41.8333,746943.0
2024-09-20 09:30:00,42.89,42.89,42.33,42.34,1565276.0,41.9605,41.9605,41.4126,41.4224,1565276.0
2024-09-20 09:35:00,42.34,42.37,42.13,42.3,239041.0,41.4224,41.4518,41.217,41.3833,239041.0
2024-09-20 09:40:00,42.3,42.35,42.22,42.24,100916.0,41.3833,41.4322,41.305,41.3246,100916.0
2024-09-20 09:45:00,42.24,42.24,42.07,42.09,120421.0,41.3246,41.3246,41.1583,41.1778,120421.0
2024-09-20 09:50:00,42.08,42.23,42.01,42.22,139773.0,41.168,41.3148,41.0996,41.305,139773.0
2024-09-20 09:55:00,42.21,42.22,42.0,42.03,97887.0,41.2952,41.305,41.0898,41.1191,97887.0
2024-09-20 10:00:00,42.03,42.19,42.01,42.19,91234.0,41.1191,41.2757,41.0996,41.2757,91234.0
2024-09-20 10:05:00,42.19,42.25,42.13,42.2,102756.0,41.2757,41.3344,41.217,41.2854,102756.0
2024-09-20 10:10:00,42.19,42.3,42.19,42.29,76913.0,41.2757,41.3833,41.2757,41.3735,76913.0
2024-09-20 10:15:00,42.29,42.36,42.27,42.3,95038.0,41.3735,41.442,41.3539,41.3833,95038.0
2024-09-20 10:20:00,42.29,42.39,42.28,42.36,73527.0,41.3735,41.4713,41.3637,41.442,73527.0
2024-09-20 10:25:00,42.34,42.37,42.28,42.34,52749.0,41.4224,41.4518,41.3637,41.4224,52749.0
2024-09-20 10:30:00,42.34,42.47,42.33,42.43,106412.0,41.4224,41.5496,41.4126,41.5105,106412.0
2024-09-20 10:35:00,42.44,42.44,42.35,42.39,56715.0,41.5202,41.5202,41.4322,41.4713,56715.0
2024-09-20 10:40:00,42.39,42.44,42.37,42.37,37377.0,41.4713,41.5202,41.4518,41.4518,37377.0
2024-09-20 10:45:00,42.37,42.41,42.29,42.29,50955.0,41.4518,41.4909,41.3735,41.3735,50955.0
2024-09-20 10:50:00,42.3,42.34,42.28,42.32,56277.0,41.3833,41.4224,41.3637,41.4028,56277.0
2024-09-20 10:55:00,42.31,42.33,42.2,42.21,139243.0,41.3931,41.4126,41.2854,41.2952,139243.0
2024-09-20 11:00:00,42.21,42.38,42.2,42.34,176900.0,41.2952,41.4615,41.2854,41.4224,176900.0
2024-09-20 11:05:00,42.34,42.46,42.33,42.46,148585.0,41.4224,41.5398,41.4126,41.5398,148585.0
2024-09-20 11:10:00,42.46,42.46,42.4,42.41,92480.0,41.5398,41.5398,41.4811,41.4909,92480.0
2024-09-20 11:15:00,42.41,42.43,42.36,42.41,134469.0,41.4909,41.5105,41.442,41.4909,134469.0
2024-09-20 11:20:00,42.41,42.49,42.38,42.47,194927.0,41.4909,41.5692,41.4615,41.5496,194927.0
2024-09-20 11:25:00,42.48,42.51,42.37,42.41,117553.0,41.5594,41.5887,41.4518,41.4909,117553.0
2024-09-20 11:30:00,42.4,42.41,42.29,42.38,91135.0,41.4811,41.4909,41.3735,41.4615,91135.0
2024-09-20 11:35:00,42.37,42.49,42.36,42.47,95343.0,41.4518,41.5692,41.442,41.5496,95343.0
2024-09-20 11:40:00,42.47,42.56,42.43,42.54,101319.0,41.5496,41.6376,41.5105,41.6181,101319.0
2024-09-20 11:45:00,42.55,42.57,42.48,42.48,86732.0,41.6279,41.6474,41.5594,41.5594,86732.0
2024-09-20 11:50:00,42.49,42.51,42.42,42.43,77378.0,41.5692,41.5887,41.5007,41.5105,77378.0
2024-09-20 11:55:00,42.43,42.52,42.42,42.49,66967.0,41.5105,41.5985,41.5007,41.5692,66967.0
2024-09-20 12:00:00,42.49,42.52,42.48,42.5,37276.0,41.5692,41.5985,41.5594,41.5789,37276.0
2024-09-20 12:05:00,42.49,42.54,42.47,42.52,68075.0,41.5692,41.6181,41.5496,41.5985,68075.0
2024-09-20 12:10:00,42.52,42.54,42.47,42.5,57191.0,41.5985,41.6181,41.5496,41.5789,57191.0
2024-09-20 12:15:00,42.5,42.5,42.45,42.48,98592.0,41.5789,41.5789,41.53,41.5594,98592.0
2024-09-20 12:20:00,42.49,42.55,42.48,42.52,61360.0,41.5692,41.6279,41.5594,41.5985,61360.0
2024-09-20 12:25:00,42.52,42.53,42.48,42.52,56828.0,41.5985,41.6083,41.5594,41.5985,56828.0
2024-09-20 12:30:00,42.52,42.62,42.49,42.58,227615.0,41.5985,41.6963,41.5692,41.6572,227615.0
2024-09-20 12:35:00,42.59,42.59,42.53,42.58,87267.0,41.667,41.667,41.6083,41.6572,87267.0
2024-09-20 12:40:00,42.58,42.65,42.55,42.65,63468.0,41.6572,41.7257,41.6279,41.7257,63468.0
2024-09-20 12:45:00,42.64,42.65,42.58,42.59,124507.0,41.7159,41.7257,41.6572,41.667,124507.0
2024-09-20 12:50:00,42.59,42.65,42.58,42.59,108051.0,41.667,41.7257,41.6572,41.667,108051.0
2024-09-20 12:55:00,42.6,42.64,42.59,42.6,194580.0,41.6768,41.7159,41.667,41.6768,194580.0
2024-09-20 13:00:00,42.61,42.66,42.6,42.63,108076.0,41.6866,41.7355,41.6768,41.7061,108076.0
2024-09-20 13:05:00,42.63,42.69,42.61,42.63,136312.0,41.7061,41.7648,41.6866,41.7061,136312.0
2024-09-20 13:10:00,42.64,42.71,42.63,42.69,95206.0,41.7159,41.7844,41.7061,41.7648,95206.0
2024-09-20 13:15:00,42.69,42.69,42.63,42.66,102309.0,41.7648,41.7648,41.7061,41.7355,102309.0
2024-09-20 13:20:00,42.66,42.66,42.57,42.59,96189.0,41.7355,41.7355,41.6474,41.667,96189.0
2024-09-20 13:25:00,42.6,42.64,42.57,42.59,73780.0,41.6768,41.7159,41.6474,41.667,73780.0
2024-09-20 13:30:00,42.59,42.61,42.57,42.59,68331.0,41.667,41.6866,41.6474,41.667,68331.0
2024-09-20 13:35:00,42.59,42.64,42.57,42.61,69517.0,41.667,41.7159,41.6474,41.6866,69517.0
2024-09-20 13:40:00,42.61,42.63,42.6,42.62,68084.0,41.6866,41.7061,41.6768,41.6963,68084.0
2024-09-20 13:45:00,42.62,42.63,42.59,42.63,46418.0,41.6963,41.7061,41.667,41.7061,46418.0
2024-09-20 13:50:00,42.63,42.66,42.6,42.65,54726.0,41.7061,41.7355,41.6768,41.7257,54726.0
2024-09-20 13:55:00,42.65,42.7,42.64,42.66,93761.0,41.7257,41.7746,41.7159,41.7355,93761.0
2024-09-20 14:00:00,42.66,42.67,42.5,42.5,121757.0,41.7355,41.7453,41.5789,41.5789,121757.0
2024-09-20 14:05:00,42.51,42.56,42.48,42.51,65353.0,41.5887,41.6376,41.5594,41.5887,65353.0
2024-09-20 14:10:00,42.5,42.58,42.49,42.56,99214.0,41.5789,41.6572,41.5692,41.6376,99214.0
2024-09-20 14:15:00,42.56,42.61,42.52,42.6,79914.0,41.6376,41.6866,41.5985,41.6768,79914.0
2024-09-20 14:20:00,42.6,42.61,42.51,42.51,69644.0,41.6768,41.6866,41.5887,41.5887,69644.0
2024-09-20 14:25:00,42.51,42.51,42.48,42.51,46201.0,41.5887,41.5887,41.5594,41.5887,46201.0
2024-09-20 14:30:00,42.5,42.59,42.48,42.57,170006.0,41.5789,41.667,41.5594,41.6474,170006.0
2024-09-20 14:35:00,42.57,42.57,42.53,42.55,69646.0,41.6474,41.6474,41.6083,41.6279,69646.0
2024-09-20 14:40:00,42.54,42.58,42.53,42.57,275390.0,41.6181,41.6572,41.6083,41.6474,275390.0
2024-09-20 14:45:00,42.56,42.57,42.52,42.56,67299.0,41.6376,41.6474,41.5985,41.6376,67299.0
2024-09-20 14:50:00,42.57,42.61,42.55,42.6,83312.0,41.6474,41.6866,41.6279,41.6768,83312.0
2024-09-20 14:55:00,42.61,42.66,42.6,42.63,93643.0,41.6866,41.7355,41.6768,41.7061,93643.0
2024-09-20 15:00:00,42.63,42.71,42.61,42.67,105081.0,41.7061,41.7844,41.6866,41.7453,105081.0
2024-09-20 15:05:00,42.68,42.69,42.61,42.63,57071.0,41.755,41.7648,41.6866,41.7061,57071.0
2024-09-20 15:10:00,42.63,42.65,42.56,42.6,105675.0,41.7061,41.7257,41.6376,41.6768,105675.0
2024-09-20 15:15:00,42.59,42.66,42.59,42.62,95703.0,41.667,41.7355,41.667,41.6963,95703.0
2024-09-20 15:20:00,42.63,42.65,42.6,42.63,160512.0,41.7061,41.7257,41.6768,41.7061,160512.0
2024-09-20 15:25:00,42.64,42.72,42.63,42.68,121365.0,41.7159,41.7942,41.7061,41.755,121365.0
2024-09-20 15:30:00,42.68,42.69,42.64,42.66,118690.0,41.755,41.7648,41.7159,41.7355,118690.0
2024-09-20 15:35:00,42.66,42.74,42.6,42.66,312246.0,41.7355,41.8137,41.6768,41.7355,312246.0
2024-09-20 15:40:00,42.66,42.73,42.61,42.73,227092.0,41.7355,41.804,41.6866,41.804,227092.0
2024-09-20 15:45:00,42.73,42.73,42.59,42.61,344356.0,41.804,41.804,41.667,41.6866,344356.0
2024-09-20 15:50:00,42.61,42.62,42.46,42.52,679249.0,41.6866,41.6963,41.5398,41.5985,679249.0
2024-09-20 15:55:00,42.52,42.54,42.39,42.42,1617432.0,41.5985,41.6181,41.4713,41.5007,1617432.0
2024-09-23 09:30:00,42.55,42.77,42.38,42.71,324029.0,41.6279,41.8431,41.4615,41.7844,324029.0
2024-09-23 09:35:00,42.7,42.85,42.67,42.82,183834.0,41.7746,41.9213,41.7453,41.892,183834.0
2024-09-23 09:40:00,42.82,43.1,42.81,42.93,233186.0,41.892,42.1659,41.8822,41.9996,233186.0
2024-09-23 09:45:00,42.92,42.97,42.67,42.86,235192.0,41.9898,42.0387,41.7453,41.9311,235192.0
2024-09-23 09:50:00,42.86,43.01,42.85,42.96,203602.0,41.9311,42.0779,41.9213,42.029,203602.0
2024-09-23 09:55:00,42.96,43.06,42.93,43.05,164784.0,42.029,42.1268,41.9996,42.117,164784.0
2024-09-23 10:00:00,43.05,43.19,43.02,43.16,186208.0,42.117,42.254,42.0877,42.2246,186208.0
2024-09-23 10:05:00,43.16,43.18,43.03,43.08,108583.0,42.2246,42.2442,42.0974,42.1464,108583.0
2024-09-23 10:10:00,43.07,43.15,43.04,43.12,99500.0,42.1366,42.2148,42.1072,42.1855,99500.0
2024-09-23 10:15:00,43.12,43.18,43.09,43.12,180111.0,42.1855,42.2442,42.1561,42.1855,180111.0
2024-09-23 10:20:00,43.12,43.21,43.09,43.1,163016.0,42.1855,42.2735,42.1561,42.1659,163016.0
2024-09-23 10:25:00,43.1,43.16,43.08,43.11,88541.0,42.1659,42.2246,42.1464,42.1757,88541.0
2024-09-23 10:30:00,43.11,43.16,43.09,43.12,75006.0,42.1757,42.2246,42.1561,42.1855,75006.0
2024-09-23 10:35:00,43.12,43.12,42.98,43.0,106745.0,42.1855,42.1855,42.0485,42.0681,106745.0
2024-09-23 10:40:00,42.99,43.0,42.92,42.97,83099.0,42.0583,42.0681,41.9898,42.0387,83099.0
2024-09-23 10:45:00,42.97,42.99,42.9,42.94,96385.0,42.0387,42.0583,41.9703,42.0094,96385.0
2024-09-23 10:50:00,42.94,43.03,42.93,43.01,125427.0,42.0094,42.0974,41.9996,42.0779,125427.0
2024-09-23 10:55:00,43.01,43.04,42.97,43.03,170234.0,42.0779,42.1072,42.0387,42.0974,170234.0
2024-09-23 11:00:00,43.02,43.03,42.9,42.91,91947.0,42.0877,42.0974,41.9703,41.98,91947.0
2024-09-23 11:05:00,42.91,42.91,42.82,42.83,66080.0,41.98,41.98,41.892,41.9018,66080.0
2024-09-23 11:10:00,42.84,42.9,42.8,42.87,60003.0,41.9116,41.9703,41.8724,41.9409,60003.0
2024-09-23 11:15:00,42.87,42.87,42.72,42.81,55139.0,41.9409,41.9409,41.7942,41.8822,55139.0
2024-09-23 11:20:00,42.81,42.83,42.74,42.77,97471.0,41.8822,41.9018,41.8137,41.8431,97471.0
2024-09-23 11:25:00,42.77,42.77,42.69,42.73,45779.0,41.8431,41.8431,41.7648,41.804,45779.0
2024-09-23 11:30:00,42.71,42.72,42.63,42.66,72402.0,41.7844,41.7942,41.7061,41.7355,72402.0
2024-09-23 11:35:00,42.66,42.73,42.65,42.73,67800.0,41.7355,41.804,41.7257,41.804,67800.0
2024-09-23 11:40:00,42.75,42.77,42.73,42.76,62131.0,41.8235,41.8431,41.804,41.8333,62131.0
2024-09-23 11:45:00,42.77,42.91,42.73,42.89,140504.0,41.8431,41.98,41.804,41.9605,140504.0
2024-09-23 11:50:00,42.89,42.91,42.82,42.88,119100.0,41.9605,41.98,41.892,41.9507,119100.0
2024-09-23 11:55:00,42.88,42.88,42.69,42.72,100489.0,41.9507,41.9507,41.7648,41.7942,100489.0
2024-09-23 12:00:00,42.73,42.79,42.69,42.77,38442.0,41.804,41.8626,41.7648,41.8431,38442.0
2024-09-23 12:05:00,42.77,42.77,42.67,42.69,75669.0,41.8431,41.8431,41.7453,41.7648,75669.0
2024-09-23 12:10:00,42.69,42.69,42.56,42.6,113885.0,41.7648,41.7648,41.6376,41.6768,113885.0
2024-09-23 12:15:00,42.6,42.68,42.56,42.66,109049.0,41.6768,41.755,41.6376,41.7355,109049.0
2024-09-23 12:20:00,42.66,42.68,42.57,42.6,77942.0,41.7355,41.755,41.6474,41.6768,77942.0
2024-09-23 12:25:00,42.61,42.61,42.54,42.59,62317.0,41.6866,41.6866,41.6181,41.667,62317.0
2024-09-23 12:30:00,42.59,42.64,42.55,42.64,71542.0,41.667,41.7159,41.6279,41.7159,71542.0
2024-09-23 12:35:00,42.64,42.67,42.59,42.64,59562.0,41.7159,41.7453,41.667,41.7159,59562.0
2024-09-23 12:40:00,42.64,42.68,42.58,42.66,104937.0,41.7159,41.755,41.6572,41.7355,104937.0
2024-09-23 12:45:00,42.66,42.73,42.65,42.72,69500.0,41.7355,41.804,41.7257,41.7942,69500.0
2024-09-23 12:50:00,42.73,42.78,42.71,42.77,64843.0,41.804,41.8529,41.7844,41.8431,64843.0
2024-09-23 12:55:00,42.77,42.81,42.73,42.8,78515.0,41.8431,41.8822,41.804,41.8724,78515.0
2024-09-23 13:00:00,42.8,42.84,42.78,42.83,57034.0,41.8724,41.9116,41.8529,41.9018,57034.0
2024-09-23 13:05:00,42.83,42.89,42.82,42.89,41946.0,41.9018,41.9605,41.892,41.9605,41946.0
2024-09-23 13:10:00,42.9,42.94,42.88,42.94,67180.0,41.9703,42.0094,41.9507,42.0094,67180.0
2024-09-23 13:15:00,42.94,42.95,42.88,42.9,112376.0,42.0094,42.0192,41.9507,41.9703,112376.0
2024-09-23 13:20:00,42.9,42.96,42.89,42.91,131993.0,41.9703,42.029,41.9605,41.98,131993.0
2024-09-23 13:25:00,42.91,42.96,42.87,42.93,87851.0,41.98,42.029,41.9409,41.9996,87851.0
2024-09-23 13:30:00,42.93,42.95,42.92,42.95,72719.0,41.9996,42.0192,41.9898,42.0192,72719.0
2024-09-23 13:35:00,42.95,42.99,42.94,42.95,57165.0,42.0192,42.0583,42.0094,42.0192,57165.0
2024-09-23 13:40:00,42.95,42.97,42.92,42.93,66797.0,42.0192,42.0387,41.9898,41.9996,66797.0
2024-09-23 13:45:00,42.93,42.95,42.91,42.92,52116.0,41.9996,42.0192,41.98,41.9898,52116.0
2024-09-23 13:50:00,42.91,42.92,42.89,42.91,46093.0,41.98,41.9898,41.9605,41.98,46093.0
2024-09-23 13:55:00,42.91,42.92,42.86,42.91,72520.0,41.98,41.9898,41.9311,41.98,72520.0
2024-09-23 14:00:00,42.92,42.92,42.87,42.88,67831.0,41.9898,41.9898,41.9409,41.9507,67831.0
2024-09-23 14:05:00,42.88,42.95,42.86,42.94,80358.0,41.9507,42.0192,41.9311,42.0094,80358.0
2024-09-23 14:10:00,42.95,42.95,42.92,42.94,65979.0,42.0192,42.0192,41.9898,42.0094,65979.0
2024-09-23 14:15:00,42.94,42.96,42.91,42.96,51680.0,42.0094,42.029,41.98,42.029,51680.0
2024-09-23 14:20:00,42.96,42.98,42.91,42.96,66068.0,42.029,42.0485,41.98,42.029,66068.0
2024-09-23 14:25:00,42.96,42.99,42.93,42.95,55114.0,42.029,42.0583,41.9996,42.0192,55114.0
2024-09-23 14:30:00,42.95,42.98,42.94,42.96,49126.0,42.0192,42.0485,42.0094,42.029,49126.0
2024-09-23 14:35:00,42.97,42.97,42.92,42.97,98543.0,42.0387,42.0387,41.9898,42.0387,98543.0
2024-09-23 14:40:00,42.97,42.97,42.92,42.92,66096.0,42.0387,42.0387,41.9898,41.9898,66096.0
2024-09-23 14:45:00,42.92,42.96,42.91,42.93,56566.0,41.9898,42.029,41.98,41.9996,56566.0
2024-09-23 14:50:00,42.93,42.94,42.89,42.9,65729.0,41.9996,42.0094,41.9605,41.9703,65729.0
2024-09-23 14:55:00,42.91,42.93,42.9,42.93,56727.0,41.98,41.9996,41.9703,41.9996,56727.0
2024-09-23 15:00:00,42.92,42.95,42.9,42.93,108754.0,41.9898,42.0192,41.9703,41.9996,108754.0
2024-09-23 15:05:00,42.93,42.95,42.91,42.94,56691.0,41.9996,42.0192,41.98,42.0094,56691.0
2024-09-23 15:10:00,42.93,42.99,42.93,42.94,185282.0,41.9996,42.0583,41.9996,42.0094,185282.0
2024-09-23 15:15:00,42.94,42.97,42.92,42.93,69491.0,42.0094,42.0387,41.9898,41.9996,69491.0
2024-09-23 15:20:00,42.94,42.94,42.91,42.93,59869.0,42.0094,42.0094,41.98,41.9996,59869.0
2024-09-23 15:25:00,42.93,42.94,42.9,42.91,106240.0,41.9996,42.0094,41.9703,41.98,106240.0
2024-09-23 15:30:00,42.92,42.93,42.88,42.91,151804.0,41.9898,41.9996,41.9507,41.98,151804.0
2024-09-23 15:35:00,42.91,42.92,42.88,42.9,114051.0,41.98,41.9898,41.9507,41.9703,114051.0
2024-09-23 15:40:00,42.9,42.91,42.88,42.91,138099.0,41.9703,41.98,41.9507,41.98,138099.0
2024-09-23 15:45:00,42.9,43.02,42.89,43.01,339428.0,41.9703,42.0877,41.9605,42.0779,339428.0
2024-09-23 15:50:00,43.01,43.13,42.99,43.13,252511.0,42.0779,42.1953,42.0583,42.1953,252511.0
2024-09-23 15:55:00,43.13,43.21,42.89,42.89,1364603.0,42.1953,42.2735,41.9605,41.9605,1364603.0
2024-09-24 09:30:00,43.84,44.04,43.48,43.54,384682.0,42.8899,43.0856,42.5377,42.5964,384682.0
2024-09-24 09:35:00,43.54,43.61,43.47,43.51,231389.0,42.5964,42.6649,42.5279,42.567,231389.0
2024-09-24 09:40:00,43.5,43.68,43.5,43.58,241191.0,42.5573,42.7334,42.5573,42.6355,241191.0
2024-09-24 09:45:00,43.59,43.59,43.36,43.39,103942.0,42.6453,42.6453,42.4203,42.4496,103942.0
2024-09-24 09:50:00,43.39,43.47,43.28,43.45,148103.0,42.4496,42.5279,42.342,42.5083,148103.0
2024-09-24 09:55:00,43.44,43.54,43.41,43.51,83483.0,42.4986,42.5964,42.4692,42.567,83483.0
2024-09-24 10:00:00,43.48,43.58,43.38,43.54,253742.0,42.5377,42.6355,42.4399,42.5964,253742.0
2024-09-24 10:05:00,43.54,43.54,43.44,43.54,112252.0,42.5964,42.5964,42.4986,42.5964,112252.0
2024-09-24 10:10:00,43.56,43.56,43.42,43.47,90351.0,42.616,42.616,42.479,42.5279,90351.0
2024-09-24 10:15:00,43.47,43.52,43.45,43.47,62652.0,42.5279,42.5768,42.5083,42.5279,62652.0
2024-09-24 10:20:00,43.47,43.53,43.41,43.45,67119.0,42.5279,42.5866,42.4692,42.5083,67119.0
2024-09-24 10:25:00,43.45,43.51,43.41,43.5,84349.0,42.5083,42.567,42.4692,42.5573,84349.0
2024-09-24 10:30:00,43.5,43.53,43.37,43.38,58483.0,42.5573,42.5866,42.4301,42.4399,58483.0
2024-09-24 10:35:00,43.38,43.4,43.24,43.32,140913.0,42.4399,42.4594,42.3029,42.3812,140913.0
2024-09-24 10:40:00,43.32,43.34,43.23,43.34,90480.0,42.3812,42.4007,42.2931,42.4007,90480.0
2024-09-24 10:45:00,43.33,43.35,43.23,43.23,63992.0,42.3909,42.4105,42.2931,42.2931,63992.0
2024-09-24 10:50:00,43.24,43.32,43.24,43.31,82719.0,42.3029,42.3812,42.3029,42.3714,82719.0
2024-09-24 10:55:00,43.3,43.36,43.28,43.3,59611.0,42.3616,42.4203,42.342,42.3616,59611.0
2024-09-24 11:00:00,43.3,43.31,43.26,43.27,41498.0,42.3616,42.3714,42.3225,42.3322,41498.0
2024-09-24 11:05:00,43.27,43.31,43.25,43.29,41928.0,42.3322,42.3714,42.3127,42.3518,41928.0
2024-09-24 11:10:00,43.28,43.28,43.13,43.16,183050.0,42.342,42.342,42.1953,42.2246,183050.0
2024-09-24 11:15:00,43.16,43.23,43.13,43.18,217635.0,42.2246,42.2931,42.1953,42.2442,217635.0
2024-09-24 11:20:00,43.17,43.27,43.16,43.27,116436.0,42.2344,42.3322,42.2246,42.3322,116436.0
2024-09-24 11:25:00,43.28,43.28,43.17,43.21,73131.0,42.342,42.342,42.2344,42.2735,73131.0
2024-09-24 11:30:00,43.21,43.22,43.09,43.11,78096.0,42.2735,42.2833,42.1561,42.1757,78096.0
2024-09-24 11:35:00,43.12,43.17,43.08,43.15,215014.0,42.1855,42.2344,42.1464,42.2148,215014.0
2024-09-24 11:40:00,43.14,43.16,43.09,43.09,81204.0,42.2051,42.2246,42.1561,42.1561,81204.0
2024-09-24 11:45:00,43.09,43.13,43.02,43.02,67043.0,42.1561,42.1953,42.0877,42.0877,67043.0
2024-09-24 11:50:00,43.02,43.08,43.01,43.02,113700.0,42.0877,42.1464,42.0779,42.0877,113700.0
2024-09-24 11:55:00,43.02,43.08,43.01,43.05,124492.0,42.0877,42.1464,42.0779,42.117,124492.0
2024-09-24 12:00:00,43.05,43.07,43.02,43.02,94506.0,42.117,42.1366,42.0877,42.0877,94506.0
2024-09-24 12:05:00,43.02,43.07,42.99,43.05,142466.0,42.0877,42.1366,42.0583,42.117,142466.0
2024-09-24 12:10:00,43.05,43.08,43.03,43.08,67613.0,42.117,42.1464,42.0974,42.1464,67613.0
2024-09-24 12:15:00,43.08,43.1,43.03,43.06,72267.0,42.1464,42.1659,42.0974,42.1268,72267.0
2024-09-24 12:20:00,43.06,43.09,43.04,43.08,60039.0,42.1268,42.1561,42.1072,42.1464,60039.0
2024-09-24 12:25:00,43.08,43.09,43.05,43.07,73523.0,42.1464,42.1561,42.117,42.1366,73523.0
2024-09-24 12:30:00,43.08,43.1,43.06,43.08,72103.0,42.1464,42.1659,42.1268,42.1464,72103.0
2024-09-24 12:35:00,43.08,43.12,43.07,43.09,78260.0,42.1464,42.1855,42.1366,42.1561,78260.0
2024-09-24 12:40:00,43.09,43.12,43.09,43.11,41213.0,42.1561,42.1855,42.1561,42.1757,41213.0
2024-09-24 12:45:00,43.1,43.14,43.08,43.13,74493.0,42.1659,42.2051,42.1464,42.1953,74493.0
2024-09-24 12:50:00,43.13,43.18,43.12,43.14,75604.0,42.1953,42.2442,42.1855,42.2051,75604.0
2024-09-24 12:55:00,43.14,43.17,43.11,43.14,34831.0,42.2051,42.2344,42.1757,42.2051,34831.0
2024-09-24 13:00:00,43.14,43.17,43.12,43.16,34094.0,42.2051,42.2344,42.1855,42.2246,34094.0
2024-09-24 13:05:00,43.15,43.19,43.13,43.18,100447.0,42.2148,42.254,42.1953,42.2442,100447.0
2024-09-24 13:10:00,43.17,43.17,43.14,43.16,41934.0,42.2344,42.2344,42.2051,42.2246,41934.0
2024-09-24 13:15:00,43.16,43.17,43.1,43.11,64370.0,42.2246,42.2344,42.1659,42.1757,64370.0
2024-09-24 13:20:00,43.11,43.15,43.11,43.15,68799.0,42.1757,42.2148,42.1757,42.2148,68799.0
2024-09-24 13:25:00,43.15,43.15,43.07,43.09,64302.0,42.2148,42.2148,42.1366,42.1561,64302.0
2024-09-24 13:30:00,43.09,43.13,43.06,43.12,80753.0,42.1561,42.1953,42.1268,42.1855,80753.0
2024-09-24 13:35:00,43.12,43.12,43.07,43.09,67649.0,42.1855,42.1855,42.1366,42.1561,67649.0
2024-09-24 13:40:00,43.09,43.1,43.04,43.04,104466.0,42.1561,42.1659,42.1072,42.1072,104466.0
2024-09-24 13:45:00,43.04,43.05,43.01,43.02,77800.0,42.1072,42.117,42.0779,42.0877,77800.0
2024-09-24 13:50:00,43.02,43.07,43.01,43.05,61882.0,42.0877,42.1366,42.0779,42.117,61882.0
2024-09-24 13:55:00,43.05,43.07,43.04,43.06,48795.0,42.117,42.1366,42.1072,42.1268,48795.0
2024-09-24 14:00:00,43.07,43.07,43.0,43.02,79878.0,42.1366,42.1366,42.0681,42.0877,79878.0
2024-09-24 14:05:00,43.01,43.04,42.99,43.02,68114.0,42.0779,42.1072,42.0583,42.0877,68114.0
2024-09-24 14:10:00,43.02,43.03,42.98,42.98,45285.0,42.0877,42.0974,42.0485,42.0485,45285.0
2024-09-24 14:15:00,42.99,43.0,42.97,42.98,44738.0,42.0583,42.0681,42.0387,42.0485,44738.0
2024-09-24 14:20:00,42.98,43.03,42.95,43.01,64881.0,42.0485,42.0974,42.0192,42.0779,64881.0
2024-09-24 14:25:00,43.02,43.03,42.99,43.01,56329.0,42.0877,42.0974,42.0583,42.0779,56329.0
2024-09-24 14:30:00,43.01,43.01,42.95,43.0,83586.0,42.0779,42.0779,42.0192,42.0681,83586.0
2024-09-24 14:35:00,43.0,43.02,42.99,43.01,54965.0,42.0681,42.0877,42.0583,42.0779,54965.0
2024-09-24 14:40:00,43.02,43.04,42.99,43.01,72062.0,42.0877,42.1072,42.0583,42.0779,72062.0
2024-09-24 14:45:00,43.02,43.04,43.01,43.03,53066.0,42.0877,42.1072,42.0779,42.0974,53066.0
2024-09-24 14:50:00,43.02,43.04,43.01,43.04,45924.0,42.0877,42.1072,42.0779,42.1072,45924.0
2024-09-24 14:55:00,43.04,43.08,43.02,43.07,70771.0,42.1072,42.1464,42.0877,42.1366,70771.0
2024-09-24 15:00:00,43.07,43.1,43.04,43.07,92265.0,42.1366,42.1659,42.1072,42.1366,92265.0
2024-09-24 15:05:00,43.08,43.11,43.05,43.09,163234.0,42.1464,42.1757,42.117,42.1561,163234.0
2024-09-24 15:10:00,43.09,43.15,43.08,43.14,98365.0,42.1561,42.2148,42.1464,42.2051,98365.0
2024-09-24 15:15:00,43.14,43.15,43.09,43.13,180783.0,42.2051,42.2148,42.1561,42.1953,180783.0
2024-09-24 15:20:00,43.13,43.17,43.12,43.16,75408.0,42.1953,42.2344,42.1855,42.2246,75408.0
2024-09-24 15:25:00,43.16,43.22,43.16,43.22,83864.0,42.2246,42.2833,42.2246,42.2833,83864.0
2024-09-24 15:30:00,43.22,43.22,43.11,43.11,130907.0,42.2833,42.2833,42.1757,42.1757,130907.0
2024-09-24 15:35:00,43.11,43.13,43.08,43.11,129483.0,42.1757,42.1953,42.1464,42.1757,129483.0
2024-09-24 15:40:00,43.11,43.12,43.07,43.1,78017.0,42.1757,42.1855,42.1366,42.1659,78017.0
2024-09-24 15:45:00,43.1,43.13,43.06,43.06,134604.0,42.1659,42.1953,42.1268,42.1268,134604.0
2024-09-24 15:50:00,43.07,43.15,43.06,43.15,171014.0,42.1366,42.2148,42.1268,42.2148,171014.0
2024-09-24 15:55:00,43.15,43.23,42.97,42.98,1451537.0,42.2148,42.2931,42.0387,42.0485,1451537.0
2024-09-25 09:30:00,42.8,43.01,42.74,42.93,334158.0,41.8724,42.0779,41.8137,41.9996,334158.0
2024-09-25 09:35:00,42.94,42.95,42.72,42.75,89659.0,42.0094,42.0192,41.7942,41.8235,89659.0
2024-09-25 09:40:00,42.74,42.78,42.52,42.65,258932.0,41.8137,41.8529,41.5985,41.7257,258932.0
2024-09-25 09:45:00,42.66,42.71,42.53,42.58,330929.0,41.7355,41.7844,41.6083,41.6572,330929.0
2024-09-25 09:50:00,42.59,42.67,42.51,42.62,168775.0,41.667,41.7453,41.5887,41.6963,168775.0
2024-09-25 09:55:00,42.61,42.7,42.5,42.68,259429.0,41.6866,41.7746,41.5789,41.755,259429.0
2024-09-25 10:00:00,42.68,42.75,42.66,42.68,174319.0,41.755,41.8235,41.7355,41.755,174319.0
2024-09-25 10:05:00,42.69,42.72,42.61,42.72,81656.0,41.7648,41.7942,41.6866,41.7942,81656.0
2024-09-25 10:10:00,42.72,42.74,42.6,42.63,82738.0,41.7942,41.8137,41.6768,41.7061,82738.0
2024-09-25 10:15:00,42.63,42.69,42.5,42.52,115533.0,41.7061,41.7648,41.5789,41.5985,115533.0
2024-09-25 10:20:00,42.53,42.55,42.47,42.52,120819.0,41.6083,41.6279,41.5496,41.5985,120819.0
2024-09-25 10:25:00,42.52,42.52,42.46,42.49,67452.0,41.5985,41.5985,41.5398,41.5692,67452.0
2024-09-25 10:30:00,42.49,42.57,42.44,42.47,301895.0,41.5692,41.6474,41.5202,41.5496,301895.0
2024-09-25 10:35:00,42.47,42.51,42.41,42.5,126755.0,41.5496,41.5887,41.4909,41.5789,126755.0
2024-09-25 10:40:00,42.49,42.56,42.46,42.53,79133.0,41.5692,41.6376,41.5398,41.6083,79133.0
2024-09-25 10:45:00,42.53,42.59,42.49,42.58,139348.0,41.6083,41.667,41.5692,41.6572,139348.0
2024-09-25 10:50:00,42.58,42.58,42.43,42.47,66861.0,41.6572,41.6572,41.5105,41.5496,66861.0
2024-09-25 10:55:00,42.47,42.54,42.44,42.47,50253.0,41.5496,41.6181,41.5202,41.5496,50253.0
2024-09-25 11:00:00,42.47,42.56,42.47,42.55,69384.0,41.5496,41.6376,41.5496,41.6279,69384.0
2024-09-25 11:05:00,42.56,42.62,42.52,42.54,164430.0,41.6376,41.6963,41.5985,41.6181,164430.0
2024-09-25 11:10:00,42.54,42.54,42.44,42.48,77451.0,41.6181,41.6181,41.5202,41.5594,77451.0
2024-09-25 11:15:00,42.48,42.5,42.45,42.46,63732.0,41.5594,41.5789,41.53,41.5398,63732.0
2024-09-25 11:20:00,42.46,42.46,42.4,42.43,55336.0,41.5398,41.5398,41.4811,41.5105,55336.0
2024-09-25 11:25:00,42.42,42.45,42.37,42.41,74360.0,41.5007,41.53,41.4518,41.4909,74360.0
2024-09-25 11:30:00,42.41,42.42,42.35,42.36,79963.0,41.4909,41.5007,41.4322,41.442,79963.0
2024-09-25 11:35:00,42.35,42.36,42.29,42.32,66675.0,41.4322,41.442,41.3735,41.4028,66675.0
2024-09-25 11:40:00,42.32,42.33,42.23,42.27,73335.0,41.4028,41.4126,41.3148,41.3539,73335.0
2024-09-25 11:45:00,42.26,42.35,42.26,42.32,59453.0,41.3441,41.4322,41.3441,41.4028,59453.0
2024-09-25 11:50:00,42.32,42.32,42.25,42.29,43252.0,41.4028,41.4028,41.3344,41.3735,43252.0
2024-09-25 11:55:00,42.29,42.29,42.24,42.26,52975.0,41.3735,41.3735,41.3246,41.3441,52975.0
2024-09-25 12:00:00,42.26,42.29,42.25,42.27,43249.0,41.3441,41.3735,41.3344,41.3539,43249.0
2024-09-25 12:05:00,42.28,42.31,42.24,42.29,59520.0,41.3637,41.3931,41.3246,41.3735,59520.0
2024-09-25 12:10:00,42.28,42.3,42.24,42.25,66293.0,41.3637,41.3833,41.3246,41.3344,66293.0
2024-09-25 12:15:00,42.24,42.25,42.13,42.13,129096.0,41.3246,41.3344,41.217,41.217,129096.0
2024-09-25 12:20:00,42.14,42.18,42.13,42.16,84421.0,41.2267,41.2659,41.217,41.2463,84421.0
2024-09-25 12:25:00,42.16,42.17,42.11,42.13,65170.0,41.2463,41.2561,41.1974,41.217,65170.0
2024-09-25 12:30:00,42.12,42.15,42.08,42.15,56251.0,41.2072,41.2365,41.168,41.2365,56251.0
2024-09-25 12:35:00,42.15,42.16,42.1,42.13,77101.0,41.2365,41.2463,41.1876,41.217,77101.0
2024-09-25 12:40:00,42.13,42.13,42.06,42.09,67752.0,41.217,41.217,41.1485,41.1778,67752.0
2024-09-25 12:45:00,42.09,42.09,42.01,42.07,117748.0,41.1778,41.1778,41.0996,41.1583,117748.0
2024-09-25 12:50:00,42.07,42.12,42.03,42.04,163130.0,41.1583,41.2072,41.1191,41.1289,163130.0
2024-09-25 12:55:00,42.03,42.12,42.02,42.06,207343.0,41.1191,41.2072,41.1093,41.1485,207343.0
2024-09-25 13:00:00,42.06,42.07,42.01,42.02,114570.0,41.1485,41.1583,41.0996,41.1093,114570.0
2024-09-25 13:05:00,42.01,42.06,42.01,42.02,82341.0,41.0996,41.1485,41.0996,41.1093,82341.0
2024-09-25 13:10:00,42.02,42.04,42.0,42.02,108939.0,41.1093,41.1289,41.0898,41.1093,108939.0
2024-09-25 13:15:00,42.02,42.03,41.97,41.98,121259.0,41.1093,41.1191,41.0604,41.0702,121259.0
2024-09-25 13:20:00,41.97,41.98,41.92,41.97,46875.0,41.0604,41.0702,41.0115,41.0604,46875.0
2024-09-25 13:25:00,41.97,41.98,41.91,41.91,92089.0,41.0604,41.0702,41.0017,41.0017,92089.0
2024-09-25 13:30:00,41.91,41.95,41.9,41.91,65253.0,41.0017,41.0409,40.9919,41.0017,65253.0
2024-09-25 13:35:00,41.9,41.91,41.86,41.88,79309.0,40.9919,41.0017,40.9528,40.9724,79309.0
2024-09-25 13:40:00,41.88,41.89,41.84,41.89,60188.0,40.9724,40.9822,40.9332,40.9822,60188.0
2024-09-25 13:45:00,41.89,41.9,41.84,41.87,75631.0,40.9822,40.9919,40.9332,40.9626,75631.0
2024-09-25 13:50:00,41.87,41.93,41.86,41.9,40516.0,40.9626,41.0213,40.9528,40.9919,40516.0
2024-09-25 13:55:00,41.89,41.91,41.87,41.88,58349.0,40.9822,41.0017,40.9626,40.9724,58349.0
2024-09-25 14:00:00,41.87,41.95,41.86,41.95,90644.0,40.9626,41.0409,40.9528,41.0409,90644.0
2024-09-25 14:05:00,41.95,41.96,41.89,41.9,41437.0,41.0409,41.0506,40.9822,40.9919,41437.0
2024-09-25 14:10:00,41.9,41.91,41.86,41.88,58801.0,40.9919,41.0017,40.9528,40.9724,58801.0
2024-09-25 14:15:00,41.89,41.89,41.83,41.84,71781.0,40.9822,40.9822,40.9235,40.9332,71781.0
2024-09-25 14:20:00,41.84,41.86,41.83,41.84,45143.0,40.9332,40.9528,40.9235,40.9332,45143.0
2024-09-25 14:25:00,41.84,41.87,41.81,41.87,67861.0,40.9332,40.9626,40.9039,40.9626,67861.0
2024-09-25 14:30:00,41.87,41.89,41.8,41.84,64133.0,40.9626,40.9822,40.8941,40.9332,64133.0
2024-09-25 14:35:00,41.84,41.91,41.83,41.88,70996.0,40.9332,41.0017,40.9235,40.9724,70996.0
2024-09-25 14:40:00,41.88,41.88,41.82,41.83,52063.0,40.9724,40.9724,40.9137,40.9235,52063.0
2024-09-25 14:45:00,41.83,41.84,41.8,41.84,49956.0,40.9235,40.9332,40.8941,40.9332,49956.0
2024-09-25 14:50:00,41.84,41.87,41.82,41.84,44269.0,40.9332,40.9626,40.9137,40.9332,44269.0
2024-09-25 14:55:00,41.83,41.85,41.8,41.81,43710.0,40.9235,40.943,40.8941,40.9039,43710.0
2024-09-25 15:00:00,41.81,41.82,41.77,41.8,65894.0,40.9039,40.9137,40.8648,40.8941,65894.0
2024-09-25 15:05:00,41.8,41.82,41.79,41.8,53034.0,40.8941,40.9137,40.8843,40.8941,53034.0
2024-09-25 15:10:00,41.79,41.81,41.76,41.77,52620.0,40.8843,40.9039,40.855,40.8648,52620.0
2024-09-25 15:15:00,41.77,41.78,41.73,41.76,56903.0,40.8648,40.8745,40.8256,40.855,56903.0
2024-09-25 15:20:00,41.76,41.81,41.74,41.79,72399.0,40.855,40.9039,40.8354,40.8843,72399.0
2024-09-25 15:25:00,41.78,41.79,41.74,41.78,72450.0,40.8745,40.8843,40.8354,40.8745,72450.0
2024-09-25 15:30:00,41.77,41.79,41.7,41.73,140535.0,40.8648,40.8843,40.7963,40.8256,140535.0
2024-09-25 15:35:00,41.73,41.76,41.7,41.72,72093.0,40.8256,40.855,40.7963,40.8158,72093.0
2024-09-25 15:40:00,41.72,41.72,41.66,41.68,131312.0,40.8158,40.8158,40.7571,40.7767,131312.0
2024-09-25 15:45:00,41.68,41.73,41.67,41.69,153255.0,40.7767,40.8256,40.7669,40.7865,153255.0
2024-09-25 15:50:00,41.69,41.81,41.69,41.8,250747.0,40.7865,40.9039,40.7865,40.8941,250747.0
2024-09-25 15:55:00,41.8,41.91,41.69,41.81,1486188.0,40.8941,41.0017,40.7865,40.9039,1486188.0
2024-09-26 09:30:00,41.08,41.51,41.04,41.21,746782.0,40.1897,40.6104,40.1506,40.3169,746782.0
2024-09-26 09:35:00,41.2,41.36,41.03,41.04,462743.0,40.3071,40.4636,40.1408,40.1506,462743.0
2024-09-26 09:40:00,41.04,41.16,40.95,40.96,481025.0,40.1506,40.268,40.0625,40.0723,481025.0
2024-09-26 09:45:00,40.97,41.05,40.89,41.01,221338.0,40.0821,40.1604,40.0038,40.1212,221338.0
2024-09-26 09:50:00,41.01,41.02,40.89,40.97,187402.0,40.1212,40.131,40.0038,40.0821,187402.0
2024-09-26 09:55:00,40.98,41.1,40.87,41.02,535343.0,40.0919,40.2093,39.9843,40.131,535343.0
2024-09-26 10:00:00,41.02,41.28,40.9,40.9,414554.0,40.131,40.3854,40.0136,40.0136,414554.0
2024-09-26 10:05:00,40.91,40.96,40.84,40.85,189849.0,40.0234,40.0723,39.9549,39.9647,189849.0
2024-09-26 10:10:00,40.86,41.01,40.82,40.99,149954.0,39.9745,40.1212,39.9353,40.1017,149954.0
2024-09-26 10:15:00,41.0,41.0,40.82,40.86,80366.0,40.1114,40.1114,39.9353,39.9745,80366.0
2024-09-26 10:20:00,40.87,40.92,40.82,40.91,135393.0,39.9843,40.0332,39.9353,40.0234,135393.0
2024-09-26 10:25:00,40.91,41.05,40.88,41.05,88479.0,40.0234,40.1604,39.994,40.1604,88479.0
2024-09-26 10:30:00,41.05,41.18,41.0,41.13,452182.0,40.1604,40.2875,40.1114,40.2386,452182.0
2024-09-26 10:35:00,41.13,41.13,40.92,40.93,97125.0,40.2386,40.2386,40.0332,40.043,97125.0
2024-09-26 10:40:00,40.93,40.93,40.79,40.87,107835.0,40.043,40.043,39.906,39.9843,107835.0
2024-09-26 10:45:00,40.89,40.95,40.78,40.8,142336.0,40.0038,40.0625,39.8962,39.9158,142336.0
2024-09-26 10:50:00,40.8,40.8,40.55,40.64,252608.0,39.9158,39.9158,39.6712,39.7592,252608.0
2024-09-26 10:55:00,40.64,40.69,40.58,40.63,212417.0,39.7592,39.8082,39.7005,39.7495,212417.0
2024-09-26 11:00:00,40.63,40.68,40.57,40.68,159355.0,39.7495,39.7984,39.6908,39.7984,159355.0
2024-09-26 11:05:00,40.68,40.72,40.63,40.67,189026.0,39.7984,39.8375,39.7495,39.7886,189026.0
2024-09-26 11:10:00,40.66,40.68,40.54,40.63,203828.0,39.7788,39.7984,39.6614,39.7495,203828.0
2024-09-26 11:15:00,40.62,40.63,40.53,40.62,122335.0,39.7397,39.7495,39.6516,39.7397,122335.0
2024-09-26 11:20:00,40.62,40.63,40.53,40.6,80916.0,39.7397,39.7495,39.6516,39.7201,80916.0
2024-09-26 11:25:00,40.59,40.63,40.57,40.59,200154.0,39.7103,39.7495,39.6908,39.7103,200154.0
2024-09-26 11:30:00,40.59,40.7,40.58,40.65,219948.0,39.7103,39.8179,39.7005,39.769,219948.0
2024-09-26 11:35:00,40.65,40.68,40.54,40.6,138361.0,39.769,39.7984,39.6614,39.7201,138361.0
2024-09-26 11:40:00,40.59,40.66,40.58,40.62,88145.0,39.7103,39.7788,39.7005,39.7397,88145.0
2024-09-26 11:45:00,40.63,40.71,40.62,40.71,250256.0,39.7495,39.8277,39.7397,39.8277,250256.0
2024-09-26 11:50:00,40.71,40.77,40.66,40.76,74705.0,39.8277,39.8864,39.7788,39.8766,74705.0
2024-09-26 11:55:00,40.76,40.84,40.75,40.81,73928.0,39.8766,39.9549,39.8669,39.9256,73928.0
2024-09-26 12:00:00,40.82,40.85,40.71,40.75,145762.0,39.9353,39.9647,39.8277,39.8669,145762.0
2024-09-26 12:05:00,40.75,40.75,40.67,40.68,77977.0,39.8669,39.8669,39.7886,39.7984,77977.0
2024-09-26 12:10:00,40.69,40.73,40.65,40.69,92677.0,39.8082,39.8473,39.769,39.8082,92677.0
2024-09-26 12:15:00,40.69,40.78,40.66,40.78,99520.0,39.8082,39.8962,39.7788,39.8962,99520.0
2024-09-26 12:20:00,40.79,40.8,40.7,40.73,67589.0,39.906,39.9158,39.8179,39.8473,67589.0
2024-09-26 12:25:00,40.73,40.78,40.69,40.71,78363.0,39.8473,39.8962,39.8082,39.8277,78363.0
2024-09-26 12:30:00,40.71,40.73,40.65,40.68,72952.0,39.8277,39.8473,39.769,39.7984,72952.0
2024-09-26 12:35:00,40.68,40.7,40.64,40.7,100716.0,39.7984,39.8179,39.7592,39.8179,100716.0
2024-09-26 12:40:00,40.7,40.73,40.66,40.69,124655.0,39.8179,39.8473,39.7788,39.8082,124655.0
2024-09-26 12:45:00,40.69,40.72,40.66,40.67,75251.0,39.8082,39.8375,39.7788,39.7886,75251.0
2024-09-26 12:50:00,40.68,40.7,40.65,40.66,115207.0,39.7984,39.8179,39.769,39.7788,115207.0
2024-09-26 12:55:00,40.66,40.69,40.65,40.68,137336.0,39.7788,39.8082,39.769,39.7984,137336.0
2024-09-26 13:00:00,40.68,40.79,40.67,40.78,44971.0,39.7984,39.906,39.7886,39.8962,44971.0
2024-09-26 13:05:00,40.79,40.82,40.76,40.8,59832.0,39.906,39.9353,39.8766,39.9158,59832.0
2024-09-26 13:10:00,40.8,40.85,40.79,40.84,103415.0,39.9158,39.9647,39.906,39.9549,103415.0
2024-09-26 13:15:00,40.84,40.84,40.73,40.76,346883.0,39.9549,39.9549,39.8473,39.8766,346883.0
2024-09-26 13:20:00,40.76,40.89,40.75,40.89,299728.0,39.8766,40.0038,39.8669,40.0038,299728.0
2024-09-26 13:25:00,40.89,40.92,40.84,40.91,190202.0,40.0038,40.0332,39.9549,40.0234,190202.0
2024-09-26 13:30:00,40.91,40.94,40.86,40.87,191722.0,40.0234,40.0527,39.9745,39.9843,191722.0
2024-09-26 13:35:00,40.87,40.94,40.85,40.92,110632.0,39.9843,40.0527,39.9647,40.0332,110632.0
2024-09-26 13:40:00,40.92,40.96,40.89,40.91,56275.0,40.0332,40.0723,40.0038,40.0234,56275.0
2024-09-26 13:45:00,40.92,41.05,40.91,40.98,89172.0,40.0332,40.1604,40.0234,40.0919,89172.0
2024-09-26 13:50:00,40.98,40.98,40.89,40.9,88395.0,40.0919,40.0919,40.0038,40.0136,88395.0
2024-09-26 13:55:00,40.9,40.95,40.89,40.93,62957.0,40.0136,40.0625,40.0038,40.043,62957.0
2024-09-26 14:00:00,40.93,41.04,40.92,41.01,118247.0,40.043,40.1506,40.0332,40.1212,118247.0
2024-09-26 14:05:00,41.01,41.02,40.98,41.01,89662.0,40.1212,40.131,40.0919,40.1212,89662.0
2024-09-26 14:10:00,41.01,41.04,40.99,41.02,74234.0,40.1212,40.1506,40.1017,40.131,74234.0
2024-09-26 14:15:00,41.02,41.04,40.99,41.02,101793.0,40.131,40.1506,40.1017,40.131,101793.0
2024-09-26 14:20:00,41.03,41.04,40.88,40.89,129331.0,40.1408,40.1506,39.994,40.0038,129331.0
2024-09-26 14:25:00,40.88,40.9,40.82,40.84,145084.0,39.994,40.0136,39.9353,39.9549,145084.0
2024-09-26 14:30:00,40.83,40.92,40.82,40.91,75390.0,39.9451,40.0332,39.9353,40.0234,75390.0
2024-09-26 14:35:00,40.91,40.92,40.83,40.84,68644.0,40.0234,40.0332,39.9451,39.9549,68644.0
2024-09-26 14:40:00,40.84,40.88,40.82,40.88,70990.0,39.9549,39.994,39.9353,39.994,70990.0
2024-09-26 14:45:00,40.87,40.89,40.84,40.88,177543.0,39.9843,40.0038,39.9549,39.994,177543.0
2024-09-26 14:50:00,40.88,40.91,40.86,40.9,144609.0,39.994,40.0234,39.9745,40.0136,144609.0
2024-09-26 14:55:00,40.91,40.96,40.89,40.95,264537.0,40.0234,40.0723,40.0038,40.0625,264537.0
2024-09-26 15:00:00,40.96,40.97,40.9,40.95,211388.0,40.0723,40.0821,40.0136,40.0625,211388.0
2024-09-26 15:05:00,40.95,40.95,40.92,40.94,106325.0,40.0625,40.0625,40.0332,40.0527,106325.0
2024-09-26 15:10:00,40.94,40.97,40.93,40.94,274554.0,40.0527,40.0821,40.043,40.0527,274554.0
2024-09-26 15:15:00,40.94,40.98,40.9,40.91,124538.0,40.0527,40.0919,40.0136,40.0234,124538.0
2024-09-26 15:20:00,40.91,40.96,40.9,40.93,102199.0,40.0234,40.0723,40.0136,40.043,102199.0
2024-09-26 15:25:00,40.93,40.93,40.88,40.89,114447.0,40.043,40.043,39.994,40.0038,114447.0
2024-09-26 15:30:00,40.89,40.9,40.81,40.87,235782.0,40.0038,40.0136,39.9256,39.9843,235782.0
2024-09-26 15:35:00,40.87,40.92,40.82,40.91,516337.0,39.9843,40.0332,39.9353,40.0234,516337.0
2024-09-26 15:40:00,40.91,40.96,40.9,40.95,338840.0,40.0234,40.0723,40.0136,40.0625,338840.0
2024-09-26 15:45:00,40.96,41.06,40.94,41.05,602307.0,40.0723,40.1701,40.0527,40.1604,602307.0
2024-09-26 15:50:00,41.05,41.18,41.04,41.09,972364.0,40.1604,40.2875,40.1506,40.1995,972364.0
2024-09-26 15:55:00,41.09,41.24,41.02,41.16,2202382.0,40.1995,40.3462,40.131,40.268,2202382.0
2024-09-27 09:30:00,41.7,41.88,41.6,41.8,2332467.0,40.7963,40.9724,40.6984,40.8941,2332467.0
2024-09-27 09:35:00,41.78,41.99,41.77,41.85,146142.0,40.8745,41.08,40.8648,40.943,146142.0
2024-09-27 09:40:00,41.87,41.95,41.82,41.88,198564.0,40.9626,41.0409,40.9137,40.9724,198564.0
2024-09-27 09:45:00,41.88,41.89,41.76,41.84,127845.0,40.9724,40.9822,40.855,40.9332,127845.0
2024-09-27 09:50:00,41.85,41.89,41.79,41.83,150315.0,40.943,40.9822,40.8843,40.9235,150315.0
2024-09-27 09:55:00,41.83,41.86,41.78,41.84,91982.0,40.9235,40.9528,40.8745,40.9332,91982.0
2024-09-27 10:00:00,41.84,41.91,41.75,41.78,219234.0,40.9332,41.0017,40.8452,40.8745,219234.0
2024-09-27 10:05:00,41.78,41.8,41.68,41.7,105423.0,40.8745,40.8941,40.7767,40.7963,105423.0
2024-09-27 10:10:00,41.71,41.88,41.68,41.86,97385.0,40.8061,40.9724,40.7767,40.9528,97385.0
2024-09-27 10:15:00,41.86,41.88,41.81,41.88,94446.0,40.9528,40.9724,40.9039,40.9724,94446.0
2024-09-27 10:20:00,41.88,41.99,41.84,41.94,121078.0,40.9724,41.08,40.9332,41.0311,121078.0
2024-09-27 10:25:00,41.93,41.99,41.89,41.93,58023.0,41.0213,41.08,40.9822,41.0213,58023.0
2024-09-27 10:30:00,41.93,42.01,41.92,41.95,150013.0,41.0213,41.0996,41.0115,41.0409,150013.0
2024-09-27 10:35:00,41.94,41.96,41.91,41.92,138282.0,41.0311,41.0506,41.0017,41.0115,138282.0
2024-09-27 10:40:00,41.91,41.92,41.83,41.86,111932.0,41.0017,41.0115,40.9235,40.9528,111932.0
2024-09-27 10:45:00,41.87,42.09,41.86,42.06,151870.0,40.9626,41.1778,40.9528,41.1485,151870.0
2024-09-27 10:50:00,42.05,42.11,42.02,42.04,62946.0,41.1387,41.1974,41.1093,41.1289,62946.0
2024-09-27 10:55:00,42.04,42.05,41.97,42.0,40852.0,41.1289,41.1387,41.0604,41.0898,40852.0
2024-09-27 11:00:00,41.99,42.06,41.98,41.99,46427.0,41.08,41.1485,41.0702,41.08,46427.0
2024-09-27 11:05:00,41.99,42.01,41.9,41.91,87946.0,41.08,41.0996,40.9919,41.0017,87946.0
2024-09-27 11:10:00,41.91,41.97,41.91,41.93,64548.0,41.0017,41.0604,41.0017,41.0213,64548.0
2024-09-27 11:15:00,41.93,41.98,41.91,41.96,67999.0,41.0213,41.0702,41.0017,41.0506,67999.0
2024-09-27 11:20:00,41.96,42.0,41.95,41.98,64536.0,41.0506,41.0898,41.0409,41.0702,64536.0
2024-09-27 11:25:00,41.98,42.01,41.96,41.98,90613.0,41.0702,41.0996,41.0506,41.0702,90613.0
2024-09-27 11:30:00,41.98,42.0,41.94,41.95,116115.0,41.0702,41.0898,41.0311,41.0409,116115.0
2024-09-27 11:35:00,41.95,41.98,41.93,41.98,277094.0,41.0409,41.0702,41.0213,41.0702,277094.0
2024-09-27 11:40:00,41.98,41.99,41.97,41.98,90218.0,41.0702,41.08,41.0604,41.0702,90218.0
2024-09-27 11:45:00,41.98,42.07,41.97,42.07,126594.0,41.0702,41.1583,41.0604,41.1583,126594.0
2024-09-27 11:50:00,42.06,42.07,41.97,41.98,73579.0,41.1485,41.1583,41.0604,41.0702,73579.0
2024-09-27 11:55:00,41.98,42.03,41.97,41.98,64949.0,41.0702,41.1191,41.0604,41.0702,64949.0
2024-09-27 12:00:00,41.98,41.99,41.96,41.97,125780.0,41.0702,41.08,41.0506,41.0604,125780.0
2024-09-27 12:05:00,41.97,42.0,41.94,41.98,184826.0,41.0604,41.0898,41.0311,41.0702,184826.0
2024-09-27 12:10:00,41.98,42.0,41.95,42.0,92519.0,41.0702,41.0898,41.0409,41.0898,92519.0
2024-09-27 12:15:00,42.0,42.02,41.99,42.01,70320.0,41.0898,41.1093,41.08,41.0996,70320.0
2024-09-27 12:20:00,42.02,42.04,41.98,41.98,53876.0,41.1093,41.1289,41.0702,41.0702,53876.0
2024-09-27 12:25:00,41.98,41.98,41.84,41.84,77054.0,41.0702,41.0702,40.9332,40.9332,77054.0
2024-09-27 12:30:00,41.84,41.89,41.82,41.83,27001.0,40.9332,40.9822,40.9137,40.9235,27001.0
2024-09-27 12:35:00,41.82,41.87,41.81,41.83,86858.0,40.9137,40.9626,40.9039,40.9235,86858.0
2024-09-27 12:40:00,41.83,41.84,41.8,41.81,43603.0,40.9235,40.9332,40.8941,40.9039,43603.0
2024-09-27 12:45:00,41.81,41.87,41.8,41.87,57849.0,40.9039,40.9626,40.8941,40.9626,57849.0
2024-09-27 12:50:00,41.87,41.91,41.85,41.88,78177.0,40.9626,41.0017,40.943,40.9724,78177.0
2024-09-27 12:55:00,41.89,41.92,41.88,41.9,30060.0,40.9822,41.0115,40.9724,40.9919,30060.0
2024-09-27 13:00:00,41.9,41.92,41.89,41.9,91330.0,40.9919,41.0115,40.9822,40.9919,91330.0
2024-09-27 13:05:00,41.9,41.91,41.89,41.9,133292.0,40.9919,41.0017,40.9822,40.9919,133292.0
2024-09-27 13:10:00,41.9,41.94,41.89,41.9,96430.0,40.9919,41.0311,40.9822,40.9919,96430.0
2024-09-27 13:15:00,41.9,41.92,41.89,41.9,99315.0,40.9919,41.0115,40.9822,40.9919,99315.0
2024-09-27 13:20:00,41.9,41.91,41.87,41.89,236468.0,40.9919,41.0017,40.9626,40.9822,236468.0
2024-09-27 13:25:00,41.9,41.92,41.85,41.9,148799.0,40.9919,41.0115,40.943,40.9919,148799.0
2024-09-27 13:30:00,41.9,41.9,41.75,41.79,87029.0,40.9919,40.9919,40.8452,40.8843,87029.0
2024-09-27 13:35:00,41.78,41.79,41.69,41.7,55126.0,40.8745,40.8843,40.7865,40.7963,55126.0
2024-09-27 13:40:00,41.69,41.76,41.69,41.76,77665.0,40.7865,40.855,40.7865,40.855,77665.0
2024-09-27 13:45:00,41.76,41.76,41.72,41.73,36001.0,40.855,40.855,40.8158,40.8256,36001.0
2024-09-27 13:50:00,41.73,41.77,41.73,41.74,37131.0,40.8256,40.8648,40.8256,40.8354,37131.0
2024-09-27 13:55:00,41.75,41.75,41.69,41.73,52921.0,40.8452,40.8452,40.7865,40.8256,52921.0
2024-09-27 14:00:00,41.72,41.82,41.7,41.82,69727.0,40.8158,40.9137,40.7963,40.9137,69727.0
2024-09-27 14:05:00,41.82,41.83,41.79,41.82,99000.0,40.9137,40.9235,40.8843,40.9137,99000.0
2024-09-27 14:10:00,41.82,41.87,41.8,41.87,73094.0,40.9137,40.9626,40.8941,40.9626,73094.0
2024-09-27 14:15:00,41.87,41.89,41.83,41.85,39978.0,40.9626,40.9822,40.9235,40.943,39978.0
2024-09-27 14:20:00,41.86,41.97,41.84,41.97,238676.0,40.9528,41.0604,40.9332,41.0604,238676.0
2024-09-27 14:25:00,41.97,42.03,41.96,42.0,237294.0,41.0604,41.1191,41.0506,41.0898,237294.0
2024-09-27 14:30:00,42.0,42.02,41.98,42.01,156866.0,41.0898,41.1093,41.0702,41.0996,156866.0
2024-09-27 14:35:00,42.01,42.02,41.99,42.0,167138.0,41.0996,41.1093,41.08,41.0898,167138.0
2024-09-27 14:40:00,42.0,42.02,41.99,42.01,85869.0,41.0898,41.1093,41.08,41.0996,85869.0
2024-09-27 14:45:00,42.01,42.04,42.0,42.03,72467.0,41.0996,41.1289,41.0898,41.1191,72467.0
2024-09-27 14:50:00,42.02,42.03,41.99,42.02,295939.0,41.1093,41.1191,41.08,41.1093,295939.0
2024-09-27 14:55:00,42.02,42.15,42.01,42.15,89685.0,41.1093,41.2365,41.0996,41.2365,89685.0
2024-09-27 15:00:00,42.14,42.18,42.13,42.16,161986.0,41.2267,41.2659,41.217,41.2463,161986.0
2024-09-27 15:05:00,42.15,42.18,42.14,42.16,63085.0,41.2365,41.2659,41.2267,41.2463,63085.0
2024-09-27 15:10:00,42.16,42.2,42.14,42.18,94696.0,41.2463,41.2854,41.2267,41.2659,94696.0
2024-09-27 15:15:00,42.18,42.21,42.15,42.16,72350.0,41.2659,41.2952,41.2365,41.2463,72350.0
2024-09-27 15:20:00,42.17,42.18,42.14,42.15,86876.0,41.2561,41.2659,41.2267,41.2365,86876.0
2024-09-27 15:25:00,42.16,42.19,42.14,42.14,92030.0,41.2463,41.2757,41.2267,41.2267,92030.0
2024-09-27 15:30:00,42.15,42.19,42.14,42.16,59734.0,41.2365,41.2757,41.2267,41.2463,59734.0
2024-09-27 15:35:00,42.16,42.2,42.15,42.18,69396.0,41.2463,41.2854,41.2365,41.2659,69396.0
2024-09-27 15:40:00,42.17,42.21,42.16,42.21,65104.0,41.2561,41.2952,41.2463,41.2952,65104.0
2024-09-27 15:45:00,42.22,42.27,42.19,42.26,151227.0,41.305,41.3539,41.2757,41.3441,151227.0
2024-09-27 15:50:00,42.26,42.27,42.2,42.25,269610.0,41.3441,41.3539,41.2854,41.3344,269610.0
2024-09-27 15:55:00,42.25,42.32,42.23,42.28,684223.0,41.3344,41.4028,41.3148,41.3637,684223.0
2024-09-30 09:30:00,41.97,42.04,41.85,41.93,356138.0,41.0604,41.1289,40.943,41.0213,356138.0
2024-09-30 09:35:00,41.92,41.94,41.79,41.86,88432.0,41.0115,41.0311,40.8843,40.9528,88432.0
2024-09-30 09:40:00,41.86,41.96,41.8,41.87,46334.0,40.9528,41.0506,40.8941,40.9626,46334.0
2024-09-30 09:45:00,41.88,42.08,41.87,41.98,128342.0,40.9724,41.168,40.9626,41.0702,128342.0
2024-09-30 09:50:00,41.98,41.98,41.82,41.86,58331.0,41.0702,41.0702,40.9137,40.9528,58331.0
2024-09-30 09:55:00,41.87,41.91,41.8,41.83,77244.0,40.9626,41.0017,40.8941,40.9235,77244.0
2024-09-30 10:00:00,41.81,41.96,41.77,41.91,109141.0,40.9039,41.0506,40.8648,41.0017,109141.0
2024-09-30 10:05:00,41.89,42.02,41.88,42.0,84294.0,40.9822,41.1093,40.9724,41.0898,84294.0
2024-09-30 10:10:00,42.0,42.15,41.95,42.15,55410.0,41.0898,41.2365,41.0409,41.2365,55410.0
2024-09-30 10:15:00,42.14,42.19,42.14,42.17,56865.0,41.2267,41.2757,41.2267,41.2561,56865.0
2024-09-30 10:20:00,42.17,42.21,42.14,42.16,72751.0,41.2561,41.2952,41.2267,41.2463,72751.0
2024-09-30 10:25:00,42.16,42.17,42.06,42.1,74384.0,41.2463,41.2561,41.1485,41.1876,74384.0
2024-09-30 10:30:00,42.09,42.22,42.09,42.16,49352.0,41.1778,41.305,41.1778,41.2463,49352.0
2024-09-30 10:35:00,42.16,42.29,42.14,42.25,71803.0,41.2463,41.3735,41.2267,41.3344,71803.0
2024-09-30 10:40:00,42.26,42.43,42.26,42.41,88179.0,41.3441,41.5105,41.3441,41.4909,88179.0
2024-09-30 10:45:00,42.41,42.48,42.35,42.47,53410.0,41.4909,41.5594,41.4322,41.5496,53410.0
2024-09-30 10:50:00,42.46,42.47,42.37,42.43,80132.0,41.5398,41.5496,41.4518,41.5105,80132.0
2024-09-30 10:55:00,42.44,42.47,42.39,42.41,93291.0,41.5202,41.5496,41.4713,41.4909,93291.0
2024-09-30 11:00:00,42.41,42.46,42.37,42.41,71233.0,41.4909,41.5398,41.4518,41.4909,71233.0
2024-09-30 11:05:00,42.4,42.41,42.34,42.36,55062.0,41.4811,41.4909,41.4224,41.442,55062.0
2024-09-30 11:10:00,42.36,42.39,42.34,42.36,68408.0,41.442,41.4713,41.4224,41.442,68408.0
2024-09-30 11:15:00,42.35,42.35,42.28,42.3,79783.0,41.4322,41.4322,41.3637,41.3833,79783.0
2024-09-30 11:20:00,42.32,42.33,42.23,42.26,57438.0,41.4028,41.4126,41.3148,41.3441,57438.0
2024-09-30 11:25:00,42.26,42.27,42.09,42.12,71789.0,41.3441,41.3539,41.1778,41.2072,71789.0
2024-09-30 11:30:00,42.13,42.14,42.04,42.1,160047.0,41.217,41.2267,41.1289,41.1876,160047.0
2024-09-30 11:35:00,42.1,42.22,42.09,42.21,70542.0,41.1876,41.305,41.1778,41.2952,70542.0
2024-09-30 11:40:00,42.2,42.24,42.15,42.22,55117.0,41.2854,41.3246,41.2365,41.305,55117.0
2024-09-30 11:45:00,42.22,42.25,42.2,42.22,40455.0,41.305,41.3344,41.2854,41.305,40455.0
2024-09-30 11:50:00,42.21,42.23,42.17,42.19,59012.0,41.2952,41.3148,41.2561,41.2757,59012.0
2024-09-30 11:55:00,42.19,42.22,42.12,42.12,51744.0,41.2757,41.305,41.2072,41.2072,51744.0
2024-09-30 12:00:00,42.13,42.16,42.12,42.15,35196.0,41.217,41.2463,41.2072,41.2365,35196.0
2024-09-30 12:05:00,42.14,42.2,42.12,42.15,49112.0,41.2267,41.2854,41.2072,41.2365,49112.0
2024-09-30 12:10:00,42.15,42.18,42.13,42.18,65607.0,41.2365,41.2659,41.217,41.2659,65607.0
2024-09-30 12:15:00,42.19,42.19,42.1,42.13,42578.0,41.2757,41.2757,41.1876,41.217,42578.0
2024-09-30 12:20:00,42.13,42.16,42.08,42.13,50859.0,41.217,41.2463,41.168,41.217,50859.0
2024-09-30 12:25:00,42.12,42.13,42.08,42.08,50207.0,41.2072,41.217,41.168,41.168,50207.0
2024-09-30 12:30:00,42.09,42.13,42.08,42.11,57706.0,41.1778,41.217,41.168,41.1974,57706.0
2024-09-30 12:35:00,42.11,42.14,42.08,42.12,69797.0,41.1974,41.2267,41.168,41.2072,69797.0
2024-09-30 12:40:00,42.12,42.12,42.08,42.09,39268.0,41.2072,41.2072,41.168,41.1778,39268.0
2024-09-30 12:45:00,42.09,42.11,42.04,42.06,40797.0,41.1778,41.1974,41.1289,41.1485,40797.0
2024-09-30 12:50:00,42.06,42.06,42.0,42.02,39709.0,41.1485,41.1485,41.0898,41.1093,39709.0
2024-09-30 12:55:00,42.02,42.05,42.01,42.05,47846.0,41.1093,41.1387,41.0996,41.1387,47846.0
2024-09-30 13:00:00,42.05,42.05,42.01,42.03,45874.0,41.1387,41.1387,41.0996,41.1191,45874.0
2024-09-30 13:05:00,42.03,42.07,42.03,42.04,42231.0,41.1191,41.1583,41.1191,41.1289,42231.0
2024-09-30 13:10:00,42.04,42.08,42.02,42.07,56998.0,41.1289,41.168,41.1093,41.1583,56998.0
2024-09-30 13:15:00,42.08,42.08,42.02,42.05,41811.0,41.168,41.168,41.1093,41.1387,41811.0
2024-09-30 13:20:00,42.05,42.07,42.02,42.04,47008.0,41.1387,41.1583,41.1093,41.1289,47008.0
2024-09-30 13:25:00,42.04,42.1,42.03,42.08,42803.0,41.1289,41.1876,41.1191,41.168,42803.0
2024-09-30 13:30:00,42.08,42.12,42.06,42.09,40397.0,41.168,41.2072,41.1485,41.1778,40397.0
2024-09-30 13:35:00,42.09,42.11,42.07,42.07,35054.0,41.1778,41.1974,41.1583,41.1583,35054.0
2024-09-30 13:40:00,42.08,42.08,42.04,42.07,39149.0,41.168,41.168,41.1289,41.1583,39149.0
2024-09-30 13:45:00,42.07,42.1,42.01,42.02,50962.0,41.1583,41.1876,41.0996,41.1093,50962.0
2024-09-30 13:50:00,42.02,42.09,42.01,42.07,72140.0,41.1093,41.1778,41.0996,41.1583,72140.0
2024-09-30 13:55:00,42.08,42.1,42.01,42.02,70864.0,41.168,41.1876,41.0996,41.1093,70864.0
2024-09-30 14:00:00,42.02,42.03,41.93,41.96,102186.0,41.1093,41.1191,41.0213,41.0506,102186.0
2024-09-30 14:05:00,41.96,41.99,41.9,41.91,120899.0,41.0506,41.08,40.9919,41.0017,120899.0
2024-09-30 14:10:00,41.91,41.91,41.76,41.77,94201.0,41.0017,41.0017,40.855,40.8648,94201.0
2024-09-30 14:15:00,41.77,41.79,41.68,41.69,133556.0,40.8648,40.8843,40.7767,40.7865,133556.0
2024-09-30 14:20:00,41.69,41.71,41.57,41.6,128143.0,40.7865,40.8061,40.6691,40.6984,128143.0
2024-09-30 14:25:00,41.61,41.68,41.56,41.67,151408.0,40.7082,40.7767,40.6593,40.7669,151408.0
2024-09-30 14:30:00,41.66,41.73,41.56,41.7,120326.0,40.7571,40.8256,40.6593,40.7963,120326.0
2024-09-30 14:35:00,41.7,41.85,41.69,41.84,80872.0,40.7963,40.943,40.7865,40.9332,80872.0
2024-09-30 14:40:00,41.84,41.9,41.84,41.86,79304.0,40.9332,40.9919,40.9332,40.9528,79304.0
2024-09-30 14:45:00,41.86,41.91,41.85,41.87,71228.0,40.9528,41.0017,40.943,40.9626,71228.0
2024-09-30 14:50:00,41.87,41.98,41.87,41.98,71839.0,40.9626,41.0702,40.9626,41.0702,71839.0
2024-09-30 14:55:00,41.97,41.99,41.93,41.95,69331.0,41.0604,41.08,41.0213,41.0409,69331.0
2024-09-30 15:00:00,41.95,41.96,41.9,41.91,67382.0,41.0409,41.0506,40.9919,41.0017,67382.0
2024-09-30 15:05:00,41.91,41.94,41.89,41.93,58694.0,41.0017,41.0311,40.9822,41.0213,58694.0
2024-09-30 15:10:00,41.92,41.92,41.78,41.79,98106.0,41.0115,41.0115,40.8745,40.8843,98106.0
2024-09-30 15:15:00,41.79,41.8,41.75,41.77,186538.0,40.8843,40.8941,40.8452,40.8648,186538.0
2024-09-30 15:20:00,41.76,41.81,41.75,41.79,115553.0,40.855,40.9039,40.8452,40.8843,115553.0
2024-09-30 15:25:00,41.79,41.8,41.76,41.8,99955.0,40.8843,40.8941,40.855,40.8941,99955.0
2024-09-30 15:30:00,41.79,41.8,41.72,41.75,140902.0,40.8843,40.8941,40.8158,40.8452,140902.0
2024-09-30 15:35:00,41.75,41.83,41.72,41.82,144710.0,40.8452,40.9235,40.8158,40.9137,144710.0
2024-09-30 15:40:00,41.81,41.82,41.77,41.8,144563.0,40.9039,40.9137,40.8648,40.8941,144563.0
2024-09-30 15:45:00,41.8,41.83,41.75,41.77,216123.0,40.8941,40.9235,40.8452,40.8648,216123.0
2024-09-30 15:50:00,41.78,41.94,41.76,41.89,388339.0,40.8745,41.0311,40.855,40.9822,388339.0
2024-09-30 15:55:00,41.89,42.0,41.88,41.95,626400.0,40.9822,41.0898,40.9724,41.0409,626400.0
2024-10-01 09:30:00,41.75,42.22,41.74,42.16,657918.0,40.8452,41.305,40.8354,41.2463,657918.0
2024-10-01 09:35:00,42.16,42.28,42.05,42.28,276763.0,41.2463,41.3637,41.1387,41.3637,276763.0
2024-10-01 09:40:00,42.27,42.37,42.16,42.21,163694.0,41.3539,41.4518,41.2463,41.2952,163694.0
2024-10-01 09:45:00,42.2,42.54,42.12,42.54,166229.0,41.2854,41.6181,41.2072,41.6181,166229.0
2024-10-01 09:50:00,42.55,42.74,42.45,42.71,231527.0,41.6279,41.8137,41.53,41.7844,231527.0
2024-10-01 09:55:00,42.71,42.87,42.66,42.8,140541.0,41.7844,41.9409,41.7355,41.8724,140541.0
2024-10-01 10:00:00,42.8,42.94,42.62,42.93,193913.0,41.8724,42.0094,41.6963,41.9996,193913.0
2024-10-01 10:05:00,42.93,42.93,42.56,42.57,128867.0,41.9996,41.9996,41.6376,41.6474,128867.0
2024-10-01 10:10:00,42.56,42.61,42.48,42.56,145897.0,41.6376,41.6866,41.5594,41.6376,145897.0
2024-10-01 10:15:00,42.58,42.6,42.37,42.41,107527.0,41.6572,41.6768,41.4518,41.4909,107527.0
2024-10-01 10:20:00,42.43,42.79,42.42,42.71,252700.0,41.5105,41.8626,41.5007,41.7844,252700.0
2024-10-01 10:25:00,42.71,42.71,42.49,42.54,83771.0,41.7844,41.7844,41.5692,41.6181,83771.0
2024-10-01 10:30:00,42.58,42.65,42.46,42.63,85637.0,41.6572,41.7257,41.5398,41.7061,85637.0
2024-10-01 10:35:00,42.62,42.65,42.54,42.64,89944.0,41.6963,41.7257,41.6181,41.7159,89944.0
2024-10-01 10:40:00,42.64,42.71,42.61,42.69,150869.0,41.7159,41.7844,41.6866,41.7648,150869.0
2024-10-01 10:45:00,42.68,42.73,42.64,42.68,181563.0,41.755,41.804,41.7159,41.755,181563.0
2024-10-01 10:50:00,42.69,42.69,42.59,42.65,87391.0,41.7648,41.7648,41.667,41.7257,87391.0
2024-10-01 10:55:00,42.65,42.79,42.62,42.79,73639.0,41.7257,41.8626,41.6963,41.8626,73639.0
2024-10-01 11:00:00,42.79,42.88,42.79,42.84,73951.0,41.8626,41.9507,41.8626,41.9116,73951.0
2024-10-01 11:05:00,42.84,42.85,42.68,42.72,105445.0,41.9116,41.9213,41.755,41.7942,105445.0
2024-10-01 11:10:00,42.71,42.79,42.68,42.77,175122.0,41.7844,41.8626,41.755,41.8431,175122.0
2024-10-01 11:15:00,42.77,42.86,42.73,42.86,135423.0,41.8431,41.9311,41.804,41.9311,135423.0
2024-10-01 11:20:00,42.87,42.9,42.79,42.87,89193.0,41.9409,41.9703,41.8626,41.9409,89193.0
2024-10-01 11:25:00,42.87,42.93,42.84,42.91,114177.0,41.9409,41.9996,41.9116,41.98,114177.0
2024-10-01 11:30:00,42.91,43.01,42.88,42.98,131952.0,41.98,42.0779,41.9507,42.0485,131952.0
2024-10-01 11:35:00,42.98,43.01,42.9,42.98,90302.0,42.0485,42.0779,41.9703,42.0485,90302.0
2024-10-01 11:40:00,42.98,43.02,42.92,42.95,101839.0,42.0485,42.0877,41.9898,42.0192,101839.0
2024-10-01 11:45:00,42.95,42.96,42.89,42.9,106359.0,42.0192,42.029,41.9605,41.9703,106359.0
2024-10-01 11:50:00,42.9,42.99,42.89,42.98,77259.0,41.9703,42.0583,41.9605,42.0485,77259.0
2024-10-01 11:55:00,42.98,43.02,42.96,42.98,79404.0,42.0485,42.0877,42.029,42.0485,79404.0
2024-10-01 12:00:00,42.98,43.04,42.97,43.0,64368.0,42.0485,42.1072,42.0387,42.0681,64368.0
2024-10-01 12:05:00,43.01,43.1,42.98,43.09,82142.0,42.0779,42.1659,42.0485,42.1561,82142.0
2024-10-01 12:10:00,43.09,43.18,43.08,43.14,88362.0,42.1561,42.2442,42.1464,42.2051,88362.0
2024-10-01 12:15:00,43.13,43.14,43.06,43.07,100384.0,42.1953,42.2051,42.1268,42.1366,100384.0
2024-10-01 12:20:00,43.07,43.1,42.99,43.02,140277.0,42.1366,42.1659,42.0583,42.0877,140277.0
2024-10-01 12:25:00,43.03,43.08,43.02,43.04,112980.0,42.0974,42.1464,42.0877,42.1072,112980.0
2024-10-01 12:30:00,43.04,43.15,43.02,43.06,155543.0,42.1072,42.2148,42.0877,42.1268,155543.0
2024-10-01 12:35:00,43.05,43.16,43.03,43.16,122445.0,42.117,42.2246,42.0974,42.2246,122445.0
2024-10-01 12:40:00,43.16,43.19,43.11,43.16,95507.0,42.2246,42.254,42.1757,42.2246,95507.0
2024-10-01 12:45:00,43.16,43.27,43.14,43.27,86375.0,42.2246,42.3322,42.2051,42.3322,86375.0
2024-10-01 12:50:00,43.26,43.37,43.08,43.34,776417.0,42.3225,42.4301,42.1464,42.4007,776417.0
2024-10-01 12:55:00,43.34,43.42,43.33,43.41,118264.0,42.4007,42.479,42.3909,42.4692,118264.0
2024-10-01 13:00:00,43.41,43.47,43.37,43.46,74489.0,42.4692,42.5279,42.4301,42.5181,74489.0
2024-10-01 13:05:00,43.45,43.59,43.44,43.57,105899.0,42.5083,42.6453,42.4986,42.6257,105899.0
2024-10-01 13:10:00,43.57,43.58,43.48,43.55,150579.0,42.6257,42.6355,42.5377,42.6062,150579.0
2024-10-01 13:15:00,43.54,43.59,43.37,43.38,82883.0,42.5964,42.6453,42.4301,42.4399,82883.0
2024-10-01 13:20:00,43.38,43.41,43.23,43.24,60321.0,42.4399,42.4692,42.2931,42.3029,60321.0
2024-10-01 13:25:00,43.25,43.3,43.23,43.25,90046.0,42.3127,42.3616,42.2931,42.3127,90046.0
2024-10-01 13:30:00,43.24,43.32,43.16,43.18,133277.0,42.3029,42.3812,42.2246,42.2442,133277.0
2024-10-01 13:35:00,43.16,43.25,43.16,43.25,92060.0,42.2246,42.3127,42.2246,42.3127,92060.0
2024-10-01 13:40:00,43.24,43.28,43.19,43.28,58447.0,42.3029,42.342,42.254,42.342,58447.0
2024-10-01 13:45:00,43.28,43.32,43.23,43.32,65490.0,42.342,42.3812,42.2931,42.3812,65490.0
2024-10-01 13:50:00,43.32,43.32,43.22,43.23,58897.0,42.3812,42.3812,42.2833,42.2931,58897.0
2024-10-01 13:55:00,43.23,43.31,43.22,43.25,65844.0,42.2931,42.3714,42.2833,42.3127,65844.0
2024-10-01 14:00:00,43.25,43.32,43.24,43.24,104754.0,42.3127,42.3812,42.3029,42.3029,104754.0
2024-10-01 14:05:00,43.23,43.25,43.13,43.18,69878.0,42.2931,42.3127,42.1953,42.2442,69878.0
2024-10-01 14:10:00,43.18,43.18,43.12,43.18,72295.0,42.2442,42.2442,42.1855,42.2442,72295.0
2024-10-01 14:15:00,43.18,43.18,43.11,43.13,68254.0,42.2442,42.2442,42.1757,42.1953,68254.0
2024-10-01 14:20:00,43.12,43.13,43.01,43.02,97298.0,42.1855,42.1953,42.0779,42.0877,97298.0
2024-10-01 14:25:00,43.03,43.13,43.02,43.09,94750.0,42.0974,42.1953,42.0877,42.1561,94750.0
2024-10-01 14:30:00,43.09,43.15,43.07,43.11,132685.0,42.1561,42.2148,42.1366,42.1757,132685.0
2024-10-01 14:35:00,43.11,43.22,43.09,43.22,42497.0,42.1757,42.2833,42.1561,42.2833,42497.0
2024-10-01 14:40:00,43.23,43.23,43.16,43.17,53669.0,42.2931,42.2931,42.2246,42.2344,53669.0
2024-10-01 14:45:00,43.18,43.21,43.13,43.14,99176.0,42.2442,42.2735,42.1953,42.2051,99176.0
2024-10-01 14:50:00,43.14,43.16,43.11,43.12,86356.0,42.2051,42.2246,42.1757,42.1855,86356.0
2024-10-01 14:55:00,43.12,43.19,43.12,43.19,53990.0,42.1855,42.254,42.1855,42.254,53990.0
2024-10-01 15:00:00,43.18,43.19,43.11,43.16,100173.0,42.2442,42.254,42.1757,42.2246,100173.0
2024-10-01 15:05:00,43.16,43.2,43.14,43.2,54995.0,42.2246,42.2638,42.2051,42.2638,54995.0
2024-10-01 15:10:00,43.2,43.21,43.17,43.19,74207.0,42.2638,42.2735,42.2344,42.254,74207.0
2024-10-01 15:15:00,43.18,43.2,43.16,43.18,102264.0,42.2442,42.2638,42.2246,42.2442,102264.0
2024-10-01 15:20:00,43.18,43.21,43.16,43.21,72670.0,42.2442,42.2735,42.2246,42.2735,72670.0
2024-10-01 15:25:00,43.2,43.24,43.19,43.21,66160.0,42.2638,42.3029,42.254,42.2735,66160.0
2024-10-01 15:30:00,43.21,43.21,43.12,43.13,143592.0,42.2735,42.2735,42.1855,42.1953,143592.0
2024-10-01 15:35:00,43.12,43.16,43.08,43.12,159141.0,42.1855,42.2246,42.1464,42.1855,159141.0
2024-10-01 15:40:00,43.13,43.15,43.07,43.12,141879.0,42.1953,42.2148,42.1366,42.1855,141879.0
2024-10-01 15:45:00,43.12,43.13,43.07,43.08,286286.0,42.1855,42.1953,42.1366,42.1464,286286.0
2024-10-01 15:50:00,43.08,43.16,43.05,43.14,281455.0,42.1464,42.2246,42.117,42.2051,281455.0
2024-10-01 15:55:00,43.15,43.15,43.04,43.14,731774.0,42.2148,42.2148,42.1072,42.2051,731774.0
2024-10-02 09:30:00,43.33,43.65,43.33,43.58,640917.0,42.3909,42.704,42.3909,42.6355,640917.0
2024-10-02 09:35:00,43.58,43.87,43.55,43.81,375771.0,42.6355,42.9192,42.6062,42.8605,375771.0
2024-10-02 09:40:00,43.82,43.86,43.53,43.6,192807.0,42.8703,42.9095,42.5866,42.6551,192807.0
2024-10-02 09:45:00,43.58,43.89,43.54,43.89,152952.0,42.6355,42.9388,42.5964,42.9388,152952.0
2024-10-02 09:50:00,43.9,44.08,43.89,43.99,197765.0,42.9486,43.1247,42.9388,43.0366,197765.0
2024-10-02 09:55:00,43.97,44.09,43.9,43.92,227923.0,43.0171,43.1345,42.9486,42.9682,227923.0
2024-10-02 10:00:00,43.92,44.03,43.9,43.94,132456.0,42.9682,43.0758,42.9486,42.9877,132456.0
2024-10-02 10:05:00,43.95,44.04,43.9,43.97,142259.0,42.9975,43.0856,42.9486,43.0171,142259.0
2024-10-02 10:10:00,43.97,44.1,43.96,44.08,93150.0,43.0171,43.1443,43.0073,43.1247,93150.0
2024-10-02 10:15:00,44.08,44.17,44.03,44.15,136126.0,43.1247,43.2127,43.0758,43.1932,136126.0
2024-10-02 10:20:00,44.15,44.18,43.79,43.88,254137.0,43.1932,43.2225,42.841,42.929,254137.0
2024-10-02 10:25:00,43.88,43.94,43.82,43.9,122256.0,42.929,42.9877,42.8703,42.9486,122256.0
2024-10-02 10:30:00,43.89,43.9,43.76,43.83,82115.0,42.9388,42.9486,42.8116,42.8801,82115.0
2024-10-02 10:35:00,43.83,43.83,43.49,43.49,157053.0,42.8801,42.8801,42.5475,42.5475,157053.0
2024-10-02 10:40:00,43.5,43.68,43.48,43.65,78578.0,42.5573,42.7334,42.5377,42.704,78578.0
2024-10-02 10:45:00,43.64,43.7,43.58,43.68,108065.0,42.6942,42.7529,42.6355,42.7334,108065.0
2024-10-02 10:50:00,43.68,43.68,43.53,43.57,97180.0,42.7334,42.7334,42.5866,42.6257,97180.0
2024-10-02 10:55:00,43.57,43.57,43.34,43.34,120632.0,42.6257,42.6257,42.4007,42.4007,120632.0
2024-10-02 11:00:00,43.34,43.41,43.29,43.39,152484.0,42.4007,42.4692,42.3518,42.4496,152484.0
2024-10-02 11:05:00,43.38,43.39,43.32,43.38,105436.0,42.4399,42.4496,42.3812,42.4399,105436.0
2024-10-02 11:10:00,43.38,43.42,43.29,43.29,133931.0,42.4399,42.479,42.3518,42.3518,133931.0
2024-10-02 11:15:00,43.3,43.46,43.28,43.41,98698.0,42.3616,42.5181,42.342,42.4692,98698.0
2024-10-02 11:20:00,43.41,43.55,43.36,43.54,141884.0,42.4692,42.6062,42.4203,42.5964,141884.0
2024-10-02 11:25:00,43.55,43.56,43.47,43.52,116969.0,42.6062,42.616,42.5279,42.5768,116969.0
2024-10-02 11:30:00,43.52,43.58,43.47,43.58,109846.0,42.5768,42.6355,42.5279,42.6355,109846.0
2024-10-02 11:35:00,43.57,43.74,43.57,43.68,93319.0,42.6257,42.7921,42.6257,42.7334,93319.0
2024-10-02 11:40:00,43.67,43.74,43.67,43.73,102751.0,42.7236,42.7921,42.7236,42.7823,102751.0
2024-10-02 11:45:00,43.73,43.75,43.68,43.73,87201.0,42.7823,42.8018,42.7334,42.7823,87201.0
2024-10-02 11:50:00,43.73,43.77,43.67,43.7,103796.0,42.7823,42.8214,42.7236,42.7529,103796.0
2024-10-02 11:55:00,43.7,43.73,43.64,43.64,84280.0,42.7529,42.7823,42.6942,42.6942,84280.0
2024-10-02 12:00:00,43.63,43.65,43.55,43.56,48104.0,42.6844,42.704,42.6062,42.616,48104.0
2024-10-02 12:05:00,43.56,43.59,43.53,43.55,37437.0,42.616,42.6453,42.5866,42.6062,37437.0
2024-10-02 12:10:00,43.56,43.57,43.46,43.48,74460.0,42.616,42.6257,42.5181,42.5377,74460.0
2024-10-02 12:15:00,43.47,43.54,43.45,43.5,63286.0,42.5279,42.5964,42.5083,42.5573,63286.0
2024-10-02 12:20:00,43.5,43.51,43.46,43.5,69946.0,42.5573,42.567,42.5181,42.5573,69946.0
2024-10-02 12:25:00,43.5,43.53,43.49,43.51,48065.0,42.5573,42.5866,42.5475,42.567,48065.0
2024-10-02 12:30:00,43.52,43.52,43.43,43.44,95835.0,42.5768,42.5768,42.4888,42.4986,95835.0
2024-10-02 12:35:00,43.45,43.45,43.35,43.39,110861.0,42.5083,42.5083,42.4105,42.4496,110861.0
2024-10-02 12:40:00,43.38,43.43,43.36,43.43,45929.0,42.4399,42.4888,42.4203,42.4888,45929.0
2024-10-02 12:45:00,43.43,43.44,43.37,43.39,51870.0,42.4888,42.4986,42.4301,42.4496,51870.0
2024-10-02 12:50:00,43.39,43.46,43.38,43.46,36198.0,42.4496,42.5181,42.4399,42.5181,36198.0
2024-10-02 12:55:00,43.45,43.49,43.42,43.46,56298.0,42.5083,42.5475,42.479,42.5181,56298.0
2024-10-02 13:00:00,43.46,43.51,43.43,43.45,70448.0,42.5181,42.567,42.4888,42.5083,70448.0
2024-10-02 13:05:00,43.45,43.5,43.42,43.5,53849.0,42.5083,42.5573,42.479,42.5573,53849.0
2024-10-02 13:10:00,43.5,43.53,43.45,43.46,86457.0,42.5573,42.5866,42.5083,42.5181,86457.0
2024-10-02 13:15:00,43.46,43.48,43.44,43.45,52250.0,42.5181,42.5377,42.4986,42.5083,52250.0
2024-10-02 13:20:00,43.45,43.51,43.45,43.48,58569.0,42.5083,42.567,42.5083,42.5377,58569.0
2024-10-02 13:25:00,43.48,43.59,43.48,43.54,81809.0,42.5377,42.6453,42.5377,42.5964,81809.0
2024-10-02 13:30:00,43.54,43.55,43.46,43.46,68204.0,42.5964,42.6062,42.5181,42.5181,68204.0
2024-10-02 13:35:00,43.45,43.52,43.43,43.5,59600.0,42.5083,42.5768,42.4888,42.5573,59600.0
2024-10-02 13:40:00,43.51,43.59,43.47,43.58,66365.0,42.567,42.6453,42.5279,42.6355,66365.0
2024-10-02 13:45:00,43.58,43.6,43.51,43.52,90871.0,42.6355,42.6551,42.567,42.5768,90871.0
2024-10-02 13:50:00,43.52,43.55,43.49,43.51,77944.0,42.5768,42.6062,42.5475,42.567,77944.0
2024-10-02 13:55:00,43.51,43.55,43.49,43.51,69718.0,42.567,42.6062,42.5475,42.567,69718.0
2024-10-02 14:00:00,43.52,43.54,43.45,43.46,99240.0,42.5768,42.5964,42.5083,42.5181,99240.0
2024-10-02 14:05:00,43.46,43.51,43.41,43.5,75822.0,42.5181,42.567,42.4692,42.5573,75822.0
2024-10-02 14:10:00,43.49,43.54,43.48,43.52,60209.0,42.5475,42.5964,42.5377,42.5768,60209.0
2024-10-02 14:15:00,43.52,43.55,43.5,43.5,58557.0,42.5768,42.6062,42.5573,42.5573,58557.0
2024-10-02 14:20:00,43.51,43.52,43.48,43.51,47196.0,42.567,42.5768,42.5377,42.567,47196.0
2024-10-02 14:25:00,43.51,43.55,43.44,43.48,108700.0,42.567,42.6062,42.4986,42.5377,108700.0
2024-10-02 14:30:00,43.48,43.55,43.46,43.55,73150.0,42.5377,42.6062,42.5181,42.6062,73150.0
2024-10-02 14:35:00,43.55,43.58,43.51,43.57,57598.0,42.6062,42.6355,42.567,42.6257,57598.0
2024-10-02 14:40:00,43.57,43.62,43.56,43.62,56681.0,42.6257,42.6747,42.616,42.6747,56681.0
2024-10-02 14:45:00,43.62,43.65,43.6,43.61,62988.0,42.6747,42.704,42.6551,42.6649,62988.0
2024-10-02 14:50:00,43.62,43.66,43.61,43.66,43102.0,42.6747,42.7138,42.6649,42.7138,43102.0
2024-10-02 14:55:00,43.65,43.69,43.63,43.65,93052.0,42.704,42.7431,42.6844,42.704,93052.0
2024-10-02 15:00:00,43.65,43.67,43.63,43.65,84548.0,42.704,42.7236,42.6844,42.704,84548.0
2024-10-02 15:05:00,43.65,43.68,43.61,43.67,74049.0,42.704,42.7334,42.6649,42.7236,74049.0
2024-10-02 15:10:00,43.66,43.69,43.65,43.69,46057.0,42.7138,42.7431,42.704,42.7431,46057.0
2024-10-02 15:15:00,43.69,43.72,43.65,43.72,125015.0,42.7431,42.7725,42.704,42.7725,125015.0
2024-10-02 15:20:00,43.72,43.75,43.71,43.73,144861.0,42.7725,42.8018,42.7627,42.7823,144861.0
2024-10-02 15:25:00,43.74,43.76,43.72,43.75,84883.0,42.7921,42.8116,42.7725,42.8018,84883.0
2024-10-02 15:30:00,43.74,43.82,43.73,43.8,169878.0,42.7921,42.8703,42.7823,42.8508,169878.0
2024-10-02 15:35:00,43.8,43.87,43.75,43.86,202513.0,42.8508,42.9192,42.8018,42.9095,202513.0
2024-10-02 15:40:00,43.86,43.93,43.84,43.9,206555.0,42.9095,42.9779,42.8899,42.9486,206555.0
2024-10-02 15:45:00,43.89,43.97,43.89,43.94,309530.0,42.9388,43.0171,42.9388,42.9877,309530.0
2024-10-02 15:50:00,43.94,43.98,43.9,43.93,394711.0,42.9877,43.0269,42.9486,42.9779,394711.0
2024-10-02 15:55:00,43.93,44.06,43.92,43.93,1081839.0,42.9779,43.1051,42.9682,42.9779,1081839.0
2024-10-03 09:30:00,44.0,44.01,43.56,43.77,230313.0,43.0464,43.0562,42.616,42.8214,230313.0
2024-10-03 09:35:00,43.78,43.91,43.78,43.88,101944.0,42.8312,42.9584,42.8312,42.929,101944.0
2024-10-03 09:40:00,43.89,43.91,43.77,43.79,109246.0,42.9388,42.9584,42.8214,42.841,109246.0
2024-10-03 09:45:00,43.79,43.81,43.56,43.59,75649.0,42.841,42.8605,42.616,42.6453,75649.0
2024-10-03 09:50:00,43.59,43.81,43.54,43.81,219231.0,42.6453,42.8605,42.5964,42.8605,219231.0
2024-10-03 09:55:00,43.83,43.94,43.75,43.91,133566.0,42.8801,42.9877,42.8018,42.9584,133566.0
2024-10-03 10:00:00,43.91,44.15,43.89,44.14,186451.0,42.9584,43.1932,42.9388,43.1834,186451.0
2024-10-03 10:05:00,44.14,44.29,44.14,44.27,208007.0,43.1834,43.3301,43.1834,43.3106,208007.0
2024-10-03 10:10:00,44.27,44.58,44.24,44.51,261284.0,43.3106,43.6139,43.2812,43.5454,261284.0
2024-10-03 10:15:00,44.51,44.63,44.48,44.62,176774.0,43.5454,43.6628,43.516,43.653,176774.0
2024-10-03 10:20:00,44.62,44.62,44.28,44.38,195292.0,43.653,43.653,43.3204,43.4182,195292.0
2024-10-03 10:25:00,44.38,44.52,44.31,44.5,95762.0,43.4182,43.5552,43.3497,43.5356,95762.0
2024-10-03 10:30:00,44.5,44.56,44.43,44.45,133525.0,43.5356,43.5943,43.4671,43.4867,133525.0
2024-10-03 10:35:00,44.45,44.49,44.34,44.46,108416.0,43.4867,43.5258,43.3791,43.4965,108416.0
2024-10-03 10:40:00,44.47,44.47,44.35,44.44,278629.0,43.5062,43.5062,43.3888,43.4769,278629.0
2024-10-03 10:45:00,44.44,44.54,44.41,44.43,123714.0,43.4769,43.5747,43.4475,43.4671,123714.0
2024-10-03 10:50:00,44.43,44.5,44.31,44.34,205913.0,43.4671,43.5356,43.3497,43.3791,205913.0
2024-10-03 10:55:00,44.33,44.44,44.24,44.26,162609.0,43.3693,43.4769,43.2812,43.3008,162609.0
2024-10-03 11:00:00,44.26,44.28,44.18,44.21,86820.0,43.3008,43.3204,43.2225,43.2519,86820.0
2024-10-03 11:05:00,44.21,44.26,44.16,44.2,100048.0,43.2519,43.3008,43.203,43.2421,100048.0
2024-10-03 11:10:00,44.21,44.35,44.15,44.34,90676.0,43.2519,43.3888,43.1932,43.3791,90676.0
2024-10-03 11:15:00,44.34,44.37,44.23,44.23,118910.0,43.3791,43.4084,43.2714,43.2714,118910.0
2024-10-03 11:20:00,44.23,44.24,44.17,44.21,89010.0,43.2714,43.2812,43.2127,43.2519,89010.0
2024-10-03 11:25:00,44.21,44.22,44.14,44.21,85841.0,43.2519,43.2617,43.1834,43.2519,85841.0
2024-10-03 11:30:00,44.2,44.2,44.14,44.18,81986.0,43.2421,43.2421,43.1834,43.2225,81986.0
2024-10-03 11:35:00,44.18,44.25,44.18,44.21,92596.0,43.2225,43.291,43.2225,43.2519,92596.0
2024-10-03 11:40:00,44.2,44.31,44.19,44.27,64044.0,43.2421,43.3497,43.2323,43.3106,64044.0
2024-10-03 11:45:00,44.27,44.33,44.26,44.29,94863.0,43.3106,43.3693,43.3008,43.3301,94863.0
2024-10-03 11:50:00,44.29,44.39,44.28,44.39,63088.0,43.3301,43.428,43.3204,43.428,63088.0
2024-10-03 11:55:00,44.39,44.39,44.33,44.36,52428.0,43.428,43.428,43.3693,43.3986,52428.0
2024-10-03 12:00:00,44.36,44.49,44.34,44.49,57263.0,43.3986,43.5258,43.3791,43.5258,57263.0
2024-10-03 12:05:00,44.48,44.59,44.48,44.58,98383.0,43.516,43.6236,43.516,43.6139,98383.0
2024-10-03 12:10:00,44.58,44.62,44.55,44.56,65161.0,43.6139,43.653,43.5845,43.5943,65161.0
2024-10-03 12:15:00,44.56,44.62,44.55,44.6,49410.0,43.5943,43.653,43.5845,43.6334,49410.0
2024-10-03 12:20:00,44.59,44.59,44.55,44.56,142377.0,43.6236,43.6236,43.5845,43.5943,142377.0
2024-10-03 12:25:00,44.56,44.57,44.44,44.47,75266.0,43.5943,43.6041,43.4769,43.5062,75266.0
2024-10-03 12:30:00,44.47,44.52,44.43,44.49,54855.0,43.5062,43.5552,43.4671,43.5258,54855.0
2024-10-03 12:35:00,44.5,44.62,44.48,44.58,97484.0,43.5356,43.653,43.516,43.6139,97484.0
2024-10-03 12:40:00,44.59,44.62,44.55,44.6,86337.0,43.6236,43.653,43.5845,43.6334,86337.0
2024-10-03 12:45:00,44.6,44.62,44.54,44.6,110886.0,43.6334,43.653,43.5747,43.6334,110886.0
2024-10-03 12:50:00,44.59,44.64,44.57,44.62,75839.0,43.6236,43.6726,43.6041,43.653,75839.0
2024-10-03 12:55:00,44.62,44.76,44.6,44.67,356371.0,43.653,43.79,43.6334,43.7019,356371.0
2024-10-03 13:00:00,44.68,44.69,44.57,44.59,59257.0,43.7117,43.7215,43.6041,43.6236,59257.0
2024-10-03 13:05:00,44.59,44.65,44.58,44.62,39588.0,43.6236,43.6823,43.6139,43.653,39588.0
2024-10-03 13:10:00,44.62,44.63,44.55,44.59,101820.0,43.653,43.6628,43.5845,43.6236,101820.0
2024-10-03 13:15:00,44.59,44.63,44.56,44.6,38866.0,43.6236,43.6628,43.5943,43.6334,38866.0
2024-10-03 13:20:00,44.61,44.68,44.6,44.67,67289.0,43.6432,43.7117,43.6334,43.7019,67289.0
2024-10-03 13:25:00,44.67,44.69,44.55,44.57,111683.0,43.7019,43.7215,43.5845,43.6041,111683.0
2024-10-03 13:30:00,44.57,44.6,44.56,44.57,49765.0,43.6041,43.6334,43.5943,43.6041,49765.0
2024-10-03 13:35:00,44.57,44.58,44.52,44.57,134930.0,43.6041,43.6139,43.5552,43.6041,134930.0
2024-10-03 13:40:00,44.57,44.66,44.56,44.65,176425.0,43.6041,43.6921,43.5943,43.6823,176425.0
2024-10-03 13:45:00,44.64,44.65,44.58,44.59,160277.0,43.6726,43.6823,43.6139,43.6236,160277.0
2024-10-03 13:50:00,44.59,44.66,44.59,44.63,57838.0,43.6236,43.6921,43.6236,43.6628,57838.0
2024-10-03 13:55:00,44.63,44.69,44.62,44.69,96712.0,43.6628,43.7215,43.653,43.7215,96712.0
2024-10-03 14:00:00,44.68,44.68,44.61,44.65,103353.0,43.7117,43.7117,43.6432,43.6823,103353.0
2024-10-03 14:05:00,44.66,44.69,44.64,44.65,61670.0,43.6921,43.7215,43.6726,43.6823,61670.0
2024-10-03 14:10:00,44.66,44.71,44.64,44.71,73876.0,43.6921,43.741,43.6726,43.741,73876.0
2024-10-03 14:15:00,44.7,44.78,44.7,44.76,40573.0,43.7313,43.8095,43.7313,43.79,40573.0
2024-10-03 14:20:00,44.76,44.79,44.72,44.74,74167.0,43.79,43.8193,43.7508,43.7704,74167.0
2024-10-03 14:25:00,44.75,44.78,44.68,44.7,61427.0,43.7802,43.8095,43.7117,43.7313,61427.0
2024-10-03 14:30:00,44.69,44.74,44.65,44.73,104135.0,43.7215,43.7704,43.6823,43.7606,104135.0
2024-10-03 14:35:00,44.73,44.74,44.7,44.7,53598.0,43.7606,43.7704,43.7313,43.7313,53598.0
2024-10-03 14:40:00,44.7,44.76,44.68,44.75,97143.0,43.7313,43.79,43.7117,43.7802,97143.0
2024-10-03 14:45:00,44.75,44.79,44.74,44.75,71284.0,43.7802,43.8193,43.7704,43.7802,71284.0
2024-10-03 14:50:00,44.75,44.76,44.7,44.76,72016.0,43.7802,43.79,43.7313,43.79,72016.0
2024-10-03 14:55:00,44.76,44.86,44.74,44.81,147878.0,43.79,43.8878,43.7704,43.8389,147878.0
2024-10-03 15:00:00,44.8,44.81,44.71,44.72,82426.0,43.8291,43.8389,43.741,43.7508,82426.0
2024-10-03 15:05:00,44.73,44.77,44.69,44.71,83699.0,43.7606,43.7997,43.7215,43.741,83699.0
2024-10-03 15:10:00,44.71,44.74,44.67,44.69,65052.0,43.741,43.7704,43.7019,43.7215,65052.0
2024-10-03 15:15:00,44.69,44.74,44.68,44.7,68613.0,43.7215,43.7704,43.7117,43.7313,68613.0
2024-10-03 15:20:00,44.7,44.78,44.69,44.77,74360.0,43.7313,43.8095,43.7215,43.7997,74360.0
2024-10-03 15:25:00,44.77,44.81,44.76,44.8,102151.0,43.7997,43.8389,43.79,43.8291,102151.0
2024-10-03 15:30:00,44.8,44.83,44.72,44.73,122572.0,43.8291,43.8584,43.7508,43.7606,122572.0
2024-10-03 15:35:00,44.73,44.76,44.66,44.73,109151.0,43.7606,43.79,43.6921,43.7606,109151.0
2024-10-03 15:40:00,44.73,44.73,44.64,44.69,188934.0,43.7606,43.7606,43.6726,43.7215,188934.0
2024-10-03 15:45:00,44.69,44.79,44.68,44.79,150203.0,43.7215,43.8193,43.7117,43.8193,150203.0
2024-10-03 15:50:00,44.78,44.8,44.72,44.77,286630.0,43.8095,43.8291,43.7508,43.7997,286630.0
2024-10-03 15:55:00,44.78,44.94,44.76,44.89,1101653.0,43.8095,43.9661,43.79,43.9171,1101653.0
2024-10-04 09:30:00,45.53,45.63,45.2,45.34,342177.0,44.5433,44.6411,44.2204,44.3574,342177.0
2024-10-04 09:35:00,45.33,45.37,44.9,45.01,121518.0,44.3476,44.3867,43.9269,44.0345,121518.0
2024-10-04 09:40:00,45.03,45.21,45.0,45.17,89365.0,44.0541,44.2302,44.0248,44.1911,89365.0
2024-10-04 09:45:00,45.19,45.43,45.17,45.21,121826.0,44.2106,44.4454,44.1911,44.2302,121826.0
2024-10-04 09:50:00,45.21,45.33,45.2,45.23,107574.0,44.2302,44.3476,44.2204,44.2498,107574.0
2024-10-04 09:55:00,45.23,45.31,45.18,45.23,84314.0,44.2498,44.328,44.2009,44.2498,84314.0
2024-10-04 10:00:00,45.23,45.42,45.18,45.4,171884.0,44.2498,44.4357,44.2009,44.4161,171884.0
2024-10-04 10:05:00,45.41,45.55,45.26,45.31,304587.0,44.4259,44.5628,44.2791,44.328,304587.0
2024-10-04 10:10:00,45.31,45.42,45.24,45.41,117717.0,44.328,44.4357,44.2596,44.4259,117717.0
2024-10-04 10:15:00,45.4,45.57,45.37,45.52,97871.0,44.4161,44.5824,44.3867,44.5335,97871.0
2024-10-04 10:20:00,45.51,45.52,45.29,45.32,105164.0,44.5237,44.5335,44.3085,44.3378,105164.0
2024-10-04 10:25:00,45.32,45.37,45.2,45.22,51228.0,44.3378,44.3867,44.2204,44.24,51228.0
2024-10-04 10:30:00,45.22,45.32,45.05,45.07,289168.0,44.24,44.3378,44.0737,44.0932,289168.0
2024-10-04 10:35:00,45.06,45.13,44.98,44.99,56714.0,44.0835,44.1519,44.0052,44.015,56714.0
2024-10-04 10:40:00,45.0,45.16,45.0,45.15,43944.0,44.0248,44.1813,44.0248,44.1715,43944.0
2024-10-04 10:45:00,45.15,45.25,45.09,45.23,65910.0,44.1715,44.2693,44.1128,44.2498,65910.0
2024-10-04 10:50:00,45.23,45.27,45.18,45.23,38528.0,44.2498,44.2889,44.2009,44.2498,38528.0
2024-10-04 10:55:00,45.23,45.26,45.21,45.23,31436.0,44.2498,44.2791,44.2302,44.2498,31436.0
2024-10-04 11:00:00,45.23,45.29,45.19,45.29,59109.0,44.2498,44.3085,44.2106,44.3085,59109.0
2024-10-04 11:05:00,45.3,45.37,45.3,45.33,62041.0,44.3183,44.3867,44.3183,44.3476,62041.0
2024-10-04 11:10:00,45.33,45.36,45.3,45.33,53013.0,44.3476,44.377,44.3183,44.3476,53013.0
2024-10-04 11:15:00,45.33,45.35,45.25,45.28,76240.0,44.3476,44.3672,44.2693,44.2987,76240.0
2024-10-04 11:20:00,45.28,45.29,45.15,45.19,52486.0,44.2987,44.3085,44.1715,44.2106,52486.0
2024-10-04 11:25:00,45.18,45.21,45.13,45.2,68864.0,44.2009,44.2302,44.1519,44.2204,68864.0
2024-10-04 11:30:00,45.2,45.25,45.16,45.23,80969.0,44.2204,44.2693,44.1813,44.2498,80969.0
2024-10-04 11:35:00,45.22,45.3,45.18,45.27,148456.0,44.24,44.3183,44.2009,44.2889,148456.0
2024-10-04 11:40:00,45.27,45.29,45.2,45.25,56552.0,44.2889,44.3085,44.2204,44.2693,56552.0
2024-10-04 11:45:00,45.25,45.29,45.22,45.24,33603.0,44.2693,44.3085,44.24,44.2596,33603.0
2024-10-04 11:50:00,45.25,45.3,45.23,45.3,43253.0,44.2693,44.3183,44.2498,44.3183,43253.0
2024-10-04 11:55:00,45.29,45.38,45.27,45.38,47831.0,44.3085,44.3965,44.2889,44.3965,47831.0
2024-10-04 12:00:00,45.38,45.42,45.38,45.39,88860.0,44.3965,44.4357,44.3965,44.4063,88860.0
2024-10-04 12:05:00,45.4,45.44,45.37,45.4,55523.0,44.4161,44.4552,44.3867,44.4161,55523.0
2024-10-04 12:10:00,45.39,45.48,45.38,45.46,31024.0,44.4063,44.4944,44.3965,44.4748,31024.0
2024-10-04 12:15:00,45.47,45.49,45.44,45.49,64975.0,44.4846,44.5041,44.4552,44.5041,64975.0
2024-10-04 12:20:00,45.48,45.59,45.47,45.57,122099.0,44.4944,44.602,44.4846,44.5824,122099.0
2024-10-04 12:25:00,45.58,45.59,45.55,45.58,59182.0,44.5922,44.602,44.5628,44.5922,59182.0
2024-10-04 12:30:00,45.58,45.62,45.55,45.58,62815.0,44.5922,44.6313,44.5628,44.5922,62815.0
2024-10-04 12:35:00,45.59,45.64,45.57,45.62,110642.0,44.602,44.6509,44.5824,44.6313,110642.0
2024-10-04 12:40:00,45.62,45.65,45.56,45.59,278122.0,44.6313,44.6607,44.5726,44.602,278122.0
2024-10-04 12:45:00,45.59,45.6,45.5,45.55,112355.0,44.602,44.6118,44.5139,44.5628,112355.0
2024-10-04 12:50:00,45.55,45.62,45.55,45.58,88825.0,44.5628,44.6313,44.5628,44.5922,88825.0
2024-10-04 12:55:00,45.58,45.62,45.56,45.61,72187.0,44.5922,44.6313,44.5726,44.6215,72187.0
2024-10-04 13:00:00,45.62,45.66,45.58,45.65,55044.0,44.6313,44.6705,44.5922,44.6607,55044.0
2024-10-04 13:05:00,45.66,45.71,45.6,45.63,95457.0,44.6705,44.7194,44.6118,44.6411,95457.0
2024-10-04 13:10:00,45.64,45.7,45.63,45.64,71703.0,44.6509,44.7096,44.6411,44.6509,71703.0
2024-10-04 13:15:00,45.64,45.64,45.6,45.63,28886.0,44.6509,44.6509,44.6118,44.6411,28886.0
2024-10-04 13:20:00,45.63,45.65,45.59,45.64,113067.0,44.6411,44.6607,44.602,44.6509,113067.0
2024-10-04 13:25:00,45.65,45.65,45.54,45.55,70058.0,44.6607,44.6607,44.5531,44.5628,70058.0
2024-10-04 13:30:00,45.54,45.54,45.44,45.45,90672.0,44.5531,44.5531,44.4552,44.465,90672.0
2024-10-04 13:35:00,45.44,45.49,45.4,45.46,72543.0,44.4552,44.5041,44.4161,44.4748,72543.0
2024-10-04 13:40:00,45.45,45.49,45.42,45.48,73252.0,44.465,44.5041,44.4357,44.4944,73252.0
2024-10-04 13:45:00,45.48,45.49,45.44,45.44,39592.0,44.4944,44.5041,44.4552,44.4552,39592.0
2024-10-04 13:50:00,45.45,45.48,45.42,45.45,77827.0,44.465,44.4944,44.4357,44.465,77827.0
2024-10-04 13:55:00,45.45,45.47,45.36,45.36,51918.0,44.465,44.4846,44.377,44.377,51918.0
2024-10-04 14:00:00,45.36,45.42,45.35,45.38,54953.0,44.377,44.4357,44.3672,44.3965,54953.0
2024-10-04 14:05:00,45.38,45.4,45.33,45.34,52285.0,44.3965,44.4161,44.3476,44.3574,52285.0
2024-10-04 14:10:00,45.34,45.36,45.25,45.25,77964.0,44.3574,44.377,44.2693,44.2693,77964.0
2024-10-04 14:15:00,45.26,45.31,45.24,45.29,55934.0,44.2791,44.328,44.2596,44.3085,55934.0
2024-10-04 14:20:00,45.3,45.34,45.14,45.17,75091.0,44.3183,44.3574,44.1617,44.1911,75091.0
2024-10-04 14:25:00,45.16,45.23,45.14,45.14,52643.0,44.1813,44.2498,44.1617,44.1617,52643.0
2024-10-04 14:30:00,45.15,45.21,45.11,45.19,62955.0,44.1715,44.2302,44.1324,44.2106,62955.0
2024-10-04 14:35:00,45.18,45.23,45.17,45.23,64319.0,44.2009,44.2498,44.1911,44.2498,64319.0
2024-10-04 14:40:00,45.23,45.28,45.22,45.25,42890.0,44.2498,44.2987,44.24,44.2693,42890.0
2024-10-04 14:45:00,45.26,45.29,45.24,45.28,56290.0,44.2791,44.3085,44.2596,44.2987,56290.0
2024-10-04 14:50:00,45.28,45.35,45.27,45.29,51930.0,44.2987,44.3672,44.2889,44.3085,51930.0
2024-10-04 14:55:00,45.29,45.3,45.24,45.26,52616.0,44.3085,44.3183,44.2596,44.2791,52616.0
2024-10-04 15:00:00,45.25,45.25,45.19,45.24,48361.0,44.2693,44.2693,44.2106,44.2596,48361.0
2024-10-04 15:05:00,45.24,45.3,45.24,45.29,85502.0,44.2596,44.3183,44.2596,44.3085,85502.0
2024-10-04 15:10:00,45.29,45.33,45.28,45.33,115679.0,44.3085,44.3476,44.2987,44.3476,115679.0
2024-10-04 15:15:00,45.33,45.33,45.24,45.25,85111.0,44.3476,44.3476,44.2596,44.2693,85111.0
2024-10-04 15:20:00,45.25,45.26,45.15,45.26,105554.0,44.2693,44.2791,44.1715,44.2791,105554.0
2024-10-04 15:25:00,45.25,45.3,45.23,45.27,148919.0,44.2693,44.3183,44.2498,44.2889,148919.0
2024-10-04 15:30:00,45.27,45.35,45.23,45.34,119938.0,44.2889,44.3672,44.2498,44.3574,119938.0
2024-10-04 15:35:00,45.34,45.36,45.3,45.36,103234.0,44.3574,44.377,44.3183,44.377,103234.0
2024-10-04 15:40:00,45.36,45.41,45.33,45.41,120504.0,44.377,44.4259,44.3476,44.4259,120504.0
2024-10-04 15:45:00,45.41,45.41,45.32,45.34,133026.0,44.4259,44.4259,44.3378,44.3574,133026.0
2024-10-04 15:50:00,45.34,45.41,45.33,45.41,210394.0,44.3574,44.4259,44.3476,44.4259,210394.0
2024-10-04 15:55:00,45.41,45.49,45.4,45.46,551648.0,44.4259,44.5041,44.4161,44.4748,551648.0
2024-10-07 09:30:00,45.6,45.85,45.56,45.76,308995.0,44.6118,44.8563,44.5726,44.7683,308995.0
2024-10-07 09:35:00,45.76,46.04,45.74,45.85,213138.0,44.7683,45.0422,44.7487,44.8563,213138.0
2024-10-07 09:40:00,45.86,45.92,45.73,45.87,107778.0,44.8661,44.9248,44.7389,44.8759,107778.0
2024-10-07 09:45:00,45.91,46.1,45.91,46.07,120591.0,44.915,45.1009,44.915,45.0716,120591.0
2024-10-07 09:50:00,46.07,46.16,45.85,45.89,260739.0,45.0716,45.1596,44.8563,44.8955,260739.0
2024-10-07 09:55:00,45.89,45.91,45.67,45.68,141390.0,44.8955,44.915,44.6802,44.69,141390.0
2024-10-07 10:00:00,45.68,45.76,45.58,45.76,86211.0,44.69,44.7683,44.5922,44.7683,86211.0
2024-10-07 10:05:00,45.75,45.8,45.64,45.72,76165.0,44.7585,44.8074,44.6509,44.7292,76165.0
2024-10-07 10:10:00,45.72,45.77,45.7,45.72,65166.0,44.7292,44.7781,44.7096,44.7292,65166.0
2024-10-07 10:15:00,45.73,45.76,45.62,45.73,64131.0,44.7389,44.7683,44.6313,44.7389,64131.0
2024-10-07 10:20:00,45.73,45.75,45.63,45.63,53590.0,44.7389,44.7585,44.6411,44.6411,53590.0
2024-10-07 10:25:00,45.63,45.66,45.56,45.57,50269.0,44.6411,44.6705,44.5726,44.5824,50269.0
2024-10-07 10:30:00,45.57,45.61,45.48,45.52,82956.0,44.5824,44.6215,44.4944,44.5335,82956.0
2024-10-07 10:35:00,45.52,45.59,45.51,45.57,50503.0,44.5335,44.602,44.5237,44.5824,50503.0
2024-10-07 10:40:00,45.55,45.73,45.55,45.73,63148.0,44.5628,44.7389,44.5628,44.7389,63148.0
2024-10-07 10:45:00,45.73,45.73,45.64,45.66,48715.0,44.7389,44.7389,44.6509,44.6705,48715.0
2024-10-07 10:50:00,45.66,45.73,45.61,45.62,58776.0,44.6705,44.7389,44.6215,44.6313,58776.0
2024-10-07 10:55:00,45.62,45.64,45.54,45.55,61222.0,44.6313,44.6509,44.5531,44.5628,61222.0
2024-10-07 11:00:00,45.55,45.63,45.51,45.54,76309.0,44.5628,44.6411,44.5237,44.5531,76309.0
2024-10-07 11:05:00,45.55,45.61,45.54,45.54,52627.0,44.5628,44.6215,44.5531,44.5531,52627.0
2024-10-07 11:10:00,45.55,45.57,45.5,45.54,43563.0,44.5628,44.5824,44.5139,44.5531,43563.0
2024-10-07 11:15:00,45.54,45.59,45.51,45.58,37879.0,44.5531,44.602,44.5237,44.5922,37879.0
2024-10-07 11:20:00,45.59,45.61,45.54,45.6,69624.0,44.602,44.6215,44.5531,44.6118,69624.0
2024-10-07 11:25:00,45.61,45.67,45.6,45.63,49798.0,44.6215,44.6802,44.6118,44.6411,49798.0
2024-10-07 11:30:00,45.63,45.64,45.55,45.6,33430.0,44.6411,44.6509,44.5628,44.6118,33430.0
2024-10-07 11:35:00,45.61,45.62,45.59,45.6,30864.0,44.6215,44.6313,44.602,44.6118,30864.0
2024-10-07 11:40:00,45.59,45.64,45.57,45.59,38324.0,44.602,44.6509,44.5824,44.602,38324.0
2024-10-07 11:45:00,45.59,45.6,45.54,45.55,33584.0,44.602,44.6118,44.5531,44.5628,33584.0
2024-10-07 11:50:00,45.55,45.58,45.53,45.56,51046.0,44.5628,44.5922,44.5433,44.5726,51046.0
2024-10-07 11:55:00,45.57,45.66,45.53,45.65,45203.0,44.5824,44.6705,44.5433,44.6607,45203.0
2024-10-07 12:00:00,45.66,45.71,45.64,45.64,26637.0,44.6705,44.7194,44.6509,44.6509,26637.0
2024-10-07 12:05:00,45.64,45.64,45.5,45.51,45882.0,44.6509,44.6509,44.5139,44.5237,45882.0
2024-10-07 12:10:00,45.51,45.56,45.46,45.55,70192.0,44.5237,44.5726,44.4748,44.5628,70192.0
2024-10-07 12:15:00,45.54,45.57,45.52,45.55,22503.0,44.5531,44.5824,44.5335,44.5628,22503.0
2024-10-07 12:20:00,45.55,45.63,45.54,45.63,25222.0,44.5628,44.6411,44.5531,44.6411,25222.0
2024-10-07 12:25:00,45.62,45.66,45.62,45.65,24498.0,44.6313,44.6705,44.6313,44.6607,24498.0
2024-10-07 12:30:00,45.65,45.69,45.63,45.65,31044.0,44.6607,44.6998,44.6411,44.6607,31044.0
2024-10-07 12:35:00,45.65,45.66,45.62,45.62,36090.0,44.6607,44.6705,44.6313,44.6313,36090.0
2024-10-07 12:40:00,45.62,45.64,45.6,45.62,31018.0,44.6313,44.6509,44.6118,44.6313,31018.0
2024-10-07 12:45:00,45.62,45.63,45.58,45.62,28310.0,44.6313,44.6411,44.5922,44.6313,28310.0
2024-10-07 12:50:00,45.62,45.67,45.61,45.64,22688.0,44.6313,44.6802,44.6215,44.6509,22688.0
2024-10-07 12:55:00,45.63,45.63,45.6,45.61,24494.0,44.6411,44.6411,44.6118,44.6215,24494.0
2024-10-07 13:00:00,45.61,45.63,45.55,45.55,43097.0,44.6215,44.6411,44.5628,44.5628,43097.0
2024-10-07 13:05:00,45.55,45.56,45.51,45.55,68188.0,44.5628,44.5726,44.5237,44.5628,68188.0
2024-10-07 13:10:00,45.55,45.59,45.53,45.57,36105.0,44.5628,44.602,44.5433,44.5824,36105.0
2024-10-07 13:15:00,45.58,45.65,45.58,45.64,40970.0,44.5922,44.6607,44.5922,44.6509,40970.0
2024-10-07 13:20:00,45.65,45.67,45.61,45.62,34852.0,44.6607,44.6802,44.6215,44.6313,34852.0
2024-10-07 13:25:00,45.63,45.65,45.61,45.61,35238.0,44.6411,44.6607,44.6215,44.6215,35238.0
2024-10-07 13:30:00,45.61,45.61,45.57,45.59,20224.0,44.6215,44.6215,44.5824,44.602,20224.0
2024-10-07 13:35:00,45.59,45.62,45.54,45.55,32723.0,44.602,44.6313,44.5531,44.5628,32723.0
2024-10-07 13:40:00,45.54,45.57,45.51,45.55,47018.0,44.5531,44.5824,44.5237,44.5628,47018.0
2024-10-07 13:45:00,45.55,45.58,45.52,45.53,37210.0,44.5628,44.5922,44.5335,44.5433,37210.0
2024-10-07 13:50:00,45.53,45.57,45.5,45.54,38103.0,44.5433,44.5824,44.5139,44.5531,38103.0
2024-10-07 13:55:00,45.53,45.56,45.51,45.55,32279.0,44.5433,44.5726,44.5237,44.5628,32279.0
2024-10-07 14:00:00,45.55,45.55,45.49,45.5,61253.0,44.5628,44.5628,44.5041,44.5139,61253.0
2024-10-07 14:05:00,45.5,45.58,45.49,45.58,42724.0,44.5139,44.5922,44.5041,44.5922,42724.0
2024-10-07 14:10:00,45.57,45.58,45.5,45.51,53039.0,44.5824,44.5922,44.5139,44.5237,53039.0
2024-10-07 14:15:00,45.5,45.56,45.5,45.55,71349.0,44.5139,44.5726,44.5139,44.5628,71349.0
2024-10-07 14:20:00,45.55,45.59,45.53,45.59,52472.0,44.5628,44.602,44.5433,44.602,52472.0
2024-10-07 14:25:00,45.59,45.62,45.56,45.62,39561.0,44.602,44.6313,44.5726,44.6313,39561.0
2024-10-07 14:30:00,45.62,45.62,45.45,45.55,229556.0,44.6313,44.6313,44.465,44.5628,229556.0
2024-10-07 14:35:00,45.55,45.56,45.5,45.51,89152.0,44.5628,44.5726,44.5139,44.5237,89152.0
2024-10-07 14:40:00,45.5,45.55,45.48,45.48,48124.0,44.5139,44.5628,44.4944,44.4944,48124.0
2024-10-07 14:45:00,45.48,45.51,45.38,45.4,108124.0,44.4944,44.5237,44.3965,44.4161,108124.0
2024-10-07 14:50:00,45.39,45.44,45.38,45.39,47185.0,44.4063,44.4552,44.3965,44.4063,47185.0
2024-10-07 14:55:00,45.4,45.46,45.38,45.44,57493.0,44.4161,44.4748,44.3965,44.4552,57493.0
2024-10-07 15:00:00,45.44,45.53,45.43,45.47,66152.0,44.4552,44.5433,44.4454,44.4846,66152.0
2024-10-07 15:05:00,45.47,45.54,45.46,45.54,45821.0,44.4846,44.5531,44.4748,44.5531,45821.0
2024-10-07 15:10:00,45.54,45.56,45.48,45.5,63716.0,44.5531,44.5726,44.4944,44.5139,63716.0
2024-10-07 15:15:00,45.51,45.56,45.46,45.54,52496.0,44.5237,44.5726,44.4748,44.5531,52496.0
2024-10-07 15:20:00,45.54,45.59,45.53,45.58,41269.0,44.5531,44.602,44.5433,44.5922,41269.0
2024-10-07 15:25:00,45.58,45.62,45.56,45.58,75445.0,44.5922,44.6313,44.5726,44.5922,75445.0
2024-10-07 15:30:00,45.57,45.58,45.5,45.55,105849.0,44.5824,44.5922,44.5139,44.5628,105849.0
2024-10-07 15:35:00,45.55,45.55,45.49,45.51,136764.0,44.5628,44.5628,44.5041,44.5237,136764.0
2024-10-07 15:40:00,45.5,45.56,45.49,45.55,168512.0,44.5139,44.5726,44.5041,44.5628,168512.0
2024-10-07 15:45:00,45.54,45.55,45.49,45.54,152574.0,44.5531,44.5628,44.5041,44.5531,152574.0
2024-10-07 15:50:00,45.54,45.66,45.53,45.62,219195.0,44.5531,44.6705,44.5433,44.6313,219195.0
2024-10-07 15:55:00,45.63,45.65,45.56,45.59,546044.0,44.6411,44.6607,44.5726,44.602,546044.0
2024-10-08 09:30:00,44.95,45.17,44.45,44.52,374613.0,43.9758,44.1911,43.4867,43.5552,374613.0
2024-10-08 09:35:00,44.52,44.66,44.47,44.61,153702.0,43.5552,43.6921,43.5062,43.6432,153702.0
2024-10-08 09:40:00,44.61,44.62,44.33,44.43,250620.0,43.6432,43.653,43.3693,43.4671,250620.0
2024-10-08 09:45:00,44.43,44.46,44.26,44.4,200565.0,43.4671,43.4965,43.3008,43.4378,200565.0
2024-10-08 09:50:00,44.4,44.4,44.09,44.28,163889.0,43.4378,43.4378,43.1345,43.3204,163889.0
2024-10-08 09:55:00,44.28,44.31,44.22,44.3,119830.0,43.3204,43.3497,43.2617,43.3399,119830.0
2024-10-08 10:00:00,44.3,44.47,44.27,44.45,112911.0,43.3399,43.5062,43.3106,43.4867,112911.0
2024-10-08 10:05:00,44.46,44.46,44.27,44.4,81995.0,43.4965,43.4965,43.3106,43.4378,81995.0
2024-10-08 10:10:00,44.39,44.47,44.34,44.41,75927.0,43.428,43.5062,43.3791,43.4475,75927.0
2024-10-08 10:15:00,44.41,44.43,44.34,44.38,164893.0,43.4475,43.4671,43.3791,43.4182,164893.0
2024-10-08 10:20:00,44.38,44.5,44.32,44.34,227895.0,43.4182,43.5356,43.3595,43.3791,227895.0
2024-10-08 10:25:00,44.35,44.4,44.19,44.23,92466.0,43.3888,43.4378,43.2323,43.2714,92466.0
2024-10-08 10:30:00,44.23,44.3,44.17,44.26,78420.0,43.2714,43.3399,43.2127,43.3008,78420.0
2024-10-08 10:35:00,44.26,44.33,44.22,44.33,63795.0,43.3008,43.3693,43.2617,43.3693,63795.0
2024-10-08 10:40:00,44.32,44.46,44.23,44.42,202807.0,43.3595,43.4965,43.2714,43.4573,202807.0
2024-10-08 10:45:00,44.44,44.51,44.35,44.37,160732.0,43.4769,43.5454,43.3888,43.4084,160732.0
2024-10-08 10:50:00,44.37,44.4,44.3,44.33,79019.0,43.4084,43.4378,43.3399,43.3693,79019.0
2024-10-08 10:55:00,44.34,44.39,44.29,44.37,55247.0,43.3791,43.428,43.3301,43.4084,55247.0
2024-10-08 11:00:00,44.37,44.41,44.28,44.32,63108.0,43.4084,43.4475,43.3204,43.3595,63108.0
2024-10-08 11:05:00,44.32,44.41,44.28,44.4,75945.0,43.3595,43.4475,43.3204,43.4378,75945.0
2024-10-08 11:10:00,44.41,44.46,44.39,44.41,52573.0,43.4475,43.4965,43.428,43.4475,52573.0
2024-10-08 11:15:00,44.41,44.42,44.29,44.31,53087.0,43.4475,43.4573,43.3301,43.3497,53087.0
2024-10-08 11:20:00,44.31,44.35,44.25,44.3,80842.0,43.3497,43.3888,43.291,43.3399,80842.0
2024-10-08 11:25:00,44.3,44.38,44.29,44.37,52393.0,43.3399,43.4182,43.3301,43.4084,52393.0
2024-10-08 11:30:00,44.37,44.43,44.35,44.4,61614.0,43.4084,43.4671,43.3888,43.4378,61614.0
2024-10-08 11:35:00,44.4,44.49,44.37,44.46,72197.0,43.4378,43.5258,43.4084,43.4965,72197.0
2024-10-08 11:40:00,44.47,44.48,44.4,44.43,49438.0,43.5062,43.516,43.4378,43.4671,49438.0
2024-10-08 11:45:00,44.42,44.43,44.32,44.32,94429.0,43.4573,43.4671,43.3595,43.3595,94429.0
2024-10-08 11:50:00,44.33,44.36,44.26,44.31,78344.0,43.3693,43.3986,43.3008,43.3497,78344.0
2024-10-08 11:55:00,44.3,44.32,44.25,44.29,178883.0,43.3399,43.3595,43.291,43.3301,178883.0
2024-10-08 12:00:00,44.29,44.34,44.26,44.27,67612.0,43.3301,43.3791,43.3008,43.3106,67612.0
2024-10-08 12:05:00,44.27,44.27,44.19,44.23,87624.0,43.3106,43.3106,43.2323,43.2714,87624.0
2024-10-08 12:10:00,44.22,44.26,44.21,44.22,68931.0,43.2617,43.3008,43.2519,43.2617,68931.0
2024-10-08 12:15:00,44.23,44.23,44.11,44.14,92378.0,43.2714,43.2714,43.154,43.1834,92378.0
2024-10-08 12:20:00,44.14,44.19,44.11,44.14,84048.0,43.1834,43.2323,43.154,43.1834,84048.0
2024-10-08 12:25:00,44.14,44.17,44.11,44.13,35412.0,43.1834,43.2127,43.154,43.1736,35412.0
2024-10-08 12:30:00,44.13,44.13,44.05,44.06,53569.0,43.1736,43.1736,43.0953,43.1051,53569.0
2024-10-08 12:35:00,44.05,44.07,43.97,44.01,114305.0,43.0953,43.1149,43.0171,43.0562,114305.0
2024-10-08 12:40:00,44.02,44.1,44.02,44.08,64618.0,43.066,43.1443,43.066,43.1247,64618.0
2024-10-08 12:45:00,44.09,44.1,44.01,44.05,41497.0,43.1345,43.1443,43.0562,43.0953,41497.0
2024-10-08 12:50:00,44.05,44.1,44.02,44.08,62554.0,43.0953,43.1443,43.066,43.1247,62554.0
2024-10-08 12:55:00,44.08,44.12,44.07,44.09,38389.0,43.1247,43.1638,43.1149,43.1345,38389.0
2024-10-08 13:00:00,44.09,44.14,44.08,44.14,59450.0,43.1345,43.1834,43.1247,43.1834,59450.0
2024-10-08 13:05:00,44.14,44.41,44.13,44.41,196230.0,43.1834,43.4475,43.1736,43.4475,196230.0
2024-10-08 13:10:00,44.4,44.41,44.27,44.28,141947.0,43.4378,43.4475,43.3106,43.3204,141947.0
2024-10-08 13:15:00,44.29,44.43,44.28,44.33,140063.0,43.3301,43.4671,43.3204,43.3693,140063.0
2024-10-08 13:20:00,44.32,44.42,44.28,44.41,177121.0,43.3595,43.4573,43.3204,43.4475,177121.0
2024-10-08 13:25:00,44.41,44.42,44.33,44.34,162123.0,43.4475,43.4573,43.3693,43.3791,162123.0
2024-10-08 13:30:00,44.33,44.38,44.33,44.36,59200.0,43.3693,43.4182,43.3693,43.3986,59200.0
2024-10-08 13:35:00,44.36,44.36,44.3,44.32,49622.0,43.3986,43.3986,43.3399,43.3595,49622.0
2024-10-08 13:40:00,44.32,44.41,44.31,44.39,169170.0,43.3595,43.4475,43.3497,43.428,169170.0
2024-10-08 13:45:00,44.4,44.42,44.31,44.33,90584.0,43.4378,43.4573,43.3497,43.3693,90584.0
2024-10-08 13:50:00,44.33,44.35,44.3,44.3,43355.0,43.3693,43.3888,43.3399,43.3399,43355.0
2024-10-08 13:55:00,44.3,44.32,44.24,44.26,39007.0,43.3399,43.3595,43.2812,43.3008,39007.0
2024-10-08 14:00:00,44.26,44.28,44.22,44.27,38187.0,43.3008,43.3204,43.2617,43.3106,38187.0
2024-10-08 14:05:00,44.26,44.3,44.22,44.27,66241.0,43.3008,43.3399,43.2617,43.3106,66241.0
2024-10-08 14:10:00,44.26,44.26,44.15,44.16,62691.0,43.3008,43.3008,43.1932,43.203,62691.0
2024-10-08 14:15:00,44.16,44.22,44.16,44.2,35085.0,43.203,43.2617,43.203,43.2421,35085.0
2024-10-08 14:20:00,44.21,44.21,44.14,44.19,88735.0,43.2519,43.2519,43.1834,43.2323,88735.0
2024-10-08 14:25:00,44.2,44.22,44.14,44.22,52002.0,43.2421,43.2617,43.1834,43.2617,52002.0
2024-10-08 14:30:00,44.21,44.25,44.21,44.24,48774.0,43.2519,43.291,43.2519,43.2812,48774.0
2024-10-08 14:35:00,44.25,44.27,44.2,44.2,58487.0,43.291,43.3106,43.2421,43.2421,58487.0
2024-10-08 14:40:00,44.21,44.26,44.17,44.2,308373.0,43.2519,43.3008,43.2127,43.2421,308373.0
2024-10-08 14:45:00,44.2,44.21,44.14,44.16,55192.0,43.2421,43.2519,43.1834,43.203,55192.0
2024-10-08 14:50:00,44.16,44.16,44.12,44.14,54359.0,43.203,43.203,43.1638,43.1834,54359.0
2024-10-08 14:55:00,44.14,44.18,44.13,44.17,70290.0,43.1834,43.2225,43.1736,43.2127,70290.0
2024-10-08 15:00:00,44.16,44.17,44.1,44.13,78479.0,43.203,43.2127,43.1443,43.1736,78479.0
2024-10-08 15:05:00,44.13,44.19,44.12,44.15,94816.0,43.1736,43.2323,43.1638,43.1932,94816.0
2024-10-08 15:10:00,44.15,44.15,44.1,44.12,124957.0,43.1932,43.1932,43.1443,43.1638,124957.0
2024-10-08 15:15:00,44.12,44.16,44.08,44.15,108463.0,43.1638,43.203,43.1247,43.1932,108463.0
2024-10-08 15:20:00,44.15,44.16,44.11,44.14,95496.0,43.1932,43.203,43.154,43.1834,95496.0
2024-10-08 15:25:00,44.15,44.17,44.13,44.16,148080.0,43.1932,43.2127,43.1736,43.203,148080.0
2024-10-08 15:30:00,44.16,44.19,44.11,44.15,153751.0,43.203,43.2323,43.154,43.1932,153751.0
2024-10-08 15:35:00,44.15,44.18,44.1,44.15,195799.0,43.1932,43.2225,43.1443,43.1932,195799.0
2024-10-08 15:40:00,44.15,44.15,44.06,44.08,187217.0,43.1932,43.1932,43.1051,43.1247,187217.0
2024-10-08 15:45:00,44.08,44.18,44.06,44.18,164316.0,43.1247,43.2225,43.1051,43.2225,164316.0
2024-10-08 15:50:00,44.18,44.2,44.14,44.2,271479.0,43.2225,43.2421,43.1834,43.2421,271479.0
2024-10-08 15:55:00,44.2,44.21,44.11,44.11,822442.0,43.2421,43.2519,43.154,43.154,822442.0
2024-10-09 09:30:00,43.78,43.87,43.63,43.77,216460.0,42.8312,42.9192,42.6844,42.8214,216460.0
2024-10-09 09:35:00,43.79,44.05,43.79,44.02,86934.0,42.841,43.0953,42.841,43.066,86934.0
2024-10-09 09:40:00,44.0,44.07,43.88,44.03,114961.0,43.0464,43.1149,42.929,43.0758,114961.0
2024-10-09 09:45:00,44.03,44.13,43.96,44.01,137323.0,43.0758,43.1736,43.0073,43.0562,137323.0
2024-10-09 09:50:00,44.0,44.05,43.9,44.04,87064.0,43.0464,43.0953,42.9486,43.0856,87064.0
2024-10-09 09:55:00,44.05,44.08,43.93,43.93,53115.0,43.0953,43.1247,42.9779,42.9779,53115.0
2024-10-09 10:00:00,43.93,44.1,43.93,43.98,80414.0,42.9779,43.1443,42.9779,43.0269,80414.0
2024-10-09 10:05:00,43.97,43.99,43.88,43.98,69911.0,43.0171,43.0366,42.929,43.0269,69911.0
2024-10-09 10:10:00,43.99,44.04,43.91,43.97,80649.0,43.0366,43.0856,42.9584,43.0171,80649.0
2024-10-09 10:15:00,43.97,43.97,43.84,43.84,57881.0,43.0171,43.0171,42.8899,42.8899,57881.0
2024-10-09 10:20:00,43.84,43.85,43.76,43.83,38111.0,42.8899,42.8997,42.8116,42.8801,38111.0
2024-10-09 10:25:00,43.84,43.96,43.84,43.96,32419.0,42.8899,43.0073,42.8899,43.0073,32419.0
2024-10-09 10:30:00,43.97,44.15,43.93,44.02,162980.0,43.0171,43.1932,42.9779,43.066,162980.0
2024-10-09 10:35:00,44.03,44.16,43.94,44.14,99860.0,43.0758,43.203,42.9877,43.1834,99860.0
2024-10-09 10:40:00,44.14,44.19,44.08,44.16,37561.0,43.1834,43.2323,43.1247,43.203,37561.0
2024-10-09 10:45:00,44.15,44.27,44.12,44.24,49626.0,43.1932,43.3106,43.1638,43.2812,49626.0
2024-10-09 10:50:00,44.23,44.28,44.19,44.24,32515.0,43.2714,43.3204,43.2323,43.2812,32515.0
2024-10-09 10:55:00,44.23,44.24,44.16,44.16,32378.0,43.2714,43.2812,43.203,43.203,32378.0
2024-10-09 11:00:00,44.17,44.2,44.12,44.19,69196.0,43.2127,43.2421,43.1638,43.2323,69196.0
2024-10-09 11:05:00,44.19,44.26,44.16,44.26,38524.0,43.2323,43.3008,43.203,43.3008,38524.0
2024-10-09 11:10:00,44.26,44.29,44.21,44.27,38941.0,43.3008,43.3301,43.2519,43.3106,38941.0
2024-10-09 11:15:00,44.27,44.28,44.21,44.24,38338.0,43.3106,43.3204,43.2519,43.2812,38338.0
2024-10-09 11:20:00,44.24,44.33,44.23,44.32,43553.0,43.2812,43.3693,43.2714,43.3595,43553.0
2024-10-09 11:25:00,44.31,44.34,44.28,44.29,53373.0,43.3497,43.3791,43.3204,43.3301,53373.0
2024-10-09 11:30:00,44.29,44.34,44.27,44.33,40288.0,43.3301,43.3791,43.3106,43.3693,40288.0
2024-10-09 11:35:00,44.31,44.32,44.27,44.31,50951.0,43.3497,43.3595,43.3106,43.3497,50951.0
2024-10-09 11:40:00,44.31,44.37,44.27,44.33,186264.0,43.3497,43.4084,43.3106,43.3693,186264.0
2024-10-09 11:45:00,44.33,44.4,44.31,44.36,107775.0,43.3693,43.4378,43.3497,43.3986,107775.0
2024-10-09 11:50:00,44.37,44.37,44.26,44.27,97486.0,43.4084,43.4084,43.3008,43.3106,97486.0
2024-10-09 11:55:00,44.26,44.31,44.24,44.29,29002.0,43.3008,43.3497,43.2812,43.3301,29002.0
2024-10-09 12:00:00,44.29,44.32,44.26,44.31,47974.0,43.3301,43.3595,43.3008,43.3497,47974.0
2024-10-09 12:05:00,44.32,44.39,44.31,44.34,30360.0,43.3595,43.428,43.3497,43.3791,30360.0
2024-10-09 12:10:00,44.34,44.36,44.29,44.3,73066.0,43.3791,43.3986,43.3301,43.3399,73066.0
2024-10-09 12:15:00,44.3,44.33,44.29,44.32,35386.0,43.3399,43.3693,43.3301,43.3595,35386.0
2024-10-09 12:20:00,44.32,44.32,44.27,44.3,27665.0,43.3595,43.3595,43.3106,43.3399,27665.0
2024-10-09 12:25:00,44.3,44.32,44.25,44.25,45414.0,43.3399,43.3595,43.291,43.291,45414.0
2024-10-09 12:30:00,44.24,44.24,44.14,44.15,138862.0,43.2812,43.2812,43.1834,43.1932,138862.0
2024-10-09 12:35:00,44.15,44.15,44.09,44.13,51250.0,43.1932,43.1932,43.1345,43.1736,51250.0
2024-10-09 12:40:00,44.13,44.13,44.08,44.1,72626.0,43.1736,43.1736,43.1247,43.1443,72626.0
2024-10-09 12:45:00,44.09,44.16,44.09,44.13,75072.0,43.1345,43.203,43.1345,43.1736,75072.0
2024-10-09 12:50:00,44.13,44.14,44.06,44.08,92731.0,43.1736,43.1834,43.1051,43.1247,92731.0
2024-10-09 12:55:00,44.09,44.13,44.07,44.11,60002.0,43.1345,43.1736,43.1149,43.154,60002.0
2024-10-09 13:00:00,44.11,44.16,44.11,44.16,31178.0,43.154,43.203,43.154,43.203,31178.0
2024-10-09 13:05:00,44.16,44.19,44.14,44.16,90671.0,43.203,43.2323,43.1834,43.203,90671.0
2024-10-09 13:10:00,44.16,44.26,44.16,44.24,33319.0,43.203,43.3008,43.203,43.2812,33319.0
2024-10-09 13:15:00,44.24,44.29,44.23,44.26,58091.0,43.2812,43.3301,43.2714,43.3008,58091.0
2024-10-09 13:20:00,44.26,44.29,44.25,44.27,41875.0,43.3008,43.3301,43.291,43.3106,41875.0
2024-10-09 13:25:00,44.27,44.28,44.24,44.27,29232.0,43.3106,43.3204,43.2812,43.3106,29232.0
2024-10-09 13:30:00,44.27,44.28,44.17,44.26,77740.0,43.3106,43.3204,43.2127,43.3008,77740.0
2024-10-09 13:35:00,44.26,44.3,44.23,44.25,61442.0,43.3008,43.3399,43.2714,43.291,61442.0
2024-10-09 13:40:00,44.25,44.29,44.23,44.29,54410.0,43.291,43.3301,43.2714,43.3301,54410.0
2024-10-09 13:45:00,44.29,44.31,44.25,44.29,72639.0,43.3301,43.3497,43.291,43.3301,72639.0
2024-10-09 13:50:00,44.28,44.33,44.28,44.32,143938.0,43.3204,43.3693,43.3204,43.3595,143938.0
2024-10-09 13:55:00,44.32,44.35,44.27,44.29,143267.0,43.3595,43.3888,43.3106,43.3301,143267.0
2024-10-09 14:00:00,44.3,44.36,44.27,44.36,46931.0,43.3399,43.3986,43.3106,43.3986,46931.0
2024-10-09 14:05:00,44.36,44.43,44.35,44.4,84947.0,43.3986,43.4671,43.3888,43.4378,84947.0
2024-10-09 14:10:00,44.4,44.42,44.37,44.38,100244.0,43.4378,43.4573,43.4084,43.4182,100244.0
2024-10-09 14:15:00,44.38,44.39,44.28,44.3,116710.0,43.4182,43.428,43.3204,43.3399,116710.0
2024-10-09 14:20:00,44.31,44.31,44.24,44.28,56002.0,43.3497,43.3497,43.2812,43.3204,56002.0
2024-10-09 14:25:00,44.28,44.3,44.2,44.22,112910.0,43.3204,43.3399,43.2421,43.2617,112910.0
2024-10-09 14:30:00,44.22,44.33,44.22,44.32,114542.0,43.2617,43.3693,43.2617,43.3595,114542.0
2024-10-09 14:35:00,44.32,44.34,44.28,44.32,64335.0,43.3595,43.3791,43.3204,43.3595,64335.0
2024-10-09 14:40:00,44.32,44.32,44.27,44.27,52926.0,43.3595,43.3595,43.3106,43.3106,52926.0
2024-10-09 14:45:00,44.27,44.32,44.27,44.31,74051.0,43.3106,43.3595,43.3106,43.3497,74051.0
2024-10-09 14:50:00,44.32,44.33,44.29,44.33,73528.0,43.3595,43.3693,43.3301,43.3693,73528.0
2024-10-09 14:55:00,44.33,44.34,44.29,44.33,82481.0,43.3693,43.3791,43.3301,43.3693,82481.0
2024-10-09 15:00:00,44.32,44.36,44.29,44.3,95194.0,43.3595,43.3986,43.3301,43.3399,95194.0
2024-10-09 15:05:00,44.3,44.3,44.26,44.27,93271.0,43.3399,43.3399,43.3008,43.3106,93271.0
2024-10-09 15:10:00,44.27,44.29,44.24,44.27,65517.0,43.3106,43.3301,43.2812,43.3106,65517.0
2024-10-09 15:15:00,44.27,44.28,44.23,44.23,82186.0,43.3106,43.3204,43.2714,43.2714,82186.0
2024-10-09 15:20:00,44.23,44.3,44.23,44.27,89905.0,43.2714,43.3399,43.2714,43.3106,89905.0
2024-10-09 15:25:00,44.27,44.34,44.26,44.32,82808.0,43.3106,43.3791,43.3008,43.3595,82808.0
2024-10-09 15:30:00,44.32,44.4,44.31,44.39,111543.0,43.3595,43.4378,43.3497,43.428,111543.0
2024-10-09 15:35:00,44.4,44.41,44.37,44.41,120273.0,43.4378,43.4475,43.4084,43.4475,120273.0
2024-10-09 15:40:00,44.41,44.41,44.37,44.38,111900.0,43.4475,43.4475,43.4084,43.4182,111900.0
2024-10-09 15:45:00,44.38,44.38,44.27,44.27,192188.0,43.4182,43.4182,43.3106,43.3106,192188.0
2024-10-09 15:50:00,44.27,44.32,44.25,44.29,274448.0,43.3106,43.3595,43.291,43.3301,274448.0
2024-10-09 15:55:00,44.29,44.33,44.21,44.21,640341.0,43.3301,43.3693,43.2519,43.2519,640341.0
2024-10-10 09:30:00,44.58,44.64,44.25,44.45,302043.0,43.6139,43.6726,43.291,43.4867,302043.0
2024-10-10 09:35:00,44.45,44.48,44.35,44.44,57291.0,43.4867,43.516,43.3888,43.4769,57291.0
2024-10-10 09:40:00,44.44,44.48,44.3,44.31,136743.0,43.4769,43.516,43.3399,43.3497,136743.0
2024-10-10 09:45:00,44.3,44.56,44.3,44.51,111764.0,43.3399,43.5943,43.3399,43.5454,111764.0
2024-10-10 09:50:00,44.52,44.75,44.43,44.71,130540.0,43.5552,43.7802,43.4671,43.741,130540.0
2024-10-10 09:55:00,44.7,44.78,44.62,44.64,74748.0,43.7313,43.8095,43.653,43.6726,74748.0
2024-10-10 10:00:00,44.65,44.78,44.65,44.71,57402.0,43.6823,43.8095,43.6823,43.741,57402.0
2024-10-10 10:05:00,44.72,44.79,44.63,44.64,62889.0,43.7508,43.8193,43.6628,43.6726,62889.0
2024-10-10 10:10:00,44.65,44.75,44.61,44.74,56177.0,43.6823,43.7802,43.6432,43.7704,56177.0
2024-10-10 10:15:00,44.73,44.85,44.68,44.85,63624.0,43.7606,43.878,43.7117,43.878,63624.0
2024-10-10 10:20:00,44.85,44.9,44.83,44.9,70581.0,43.878,43.9269,43.8584,43.9269,70581.0
2024-10-10 10:25:00,44.89,44.97,44.88,44.92,90098.0,43.9171,43.9954,43.9074,43.9465,90098.0
2024-10-10 10:30:00,44.92,44.95,44.84,44.94,65139.0,43.9465,43.9758,43.8682,43.9661,65139.0
2024-10-10 10:35:00,44.95,45.06,44.93,45.06,91169.0,43.9758,44.0835,43.9563,44.0835,91169.0
2024-10-10 10:40:00,45.05,45.12,45.0,45.07,144260.0,44.0737,44.1422,44.0248,44.0932,144260.0
2024-10-10 10:45:00,45.05,45.06,44.9,44.91,69282.0,44.0737,44.0835,43.9269,43.9367,69282.0
2024-10-10 10:50:00,44.92,44.93,44.8,44.82,47871.0,43.9465,43.9563,43.8291,43.8487,47871.0
2024-10-10 10:55:00,44.82,44.89,44.81,44.83,60100.0,43.8487,43.9171,43.8389,43.8584,60100.0
2024-10-10 11:00:00,44.84,44.84,44.79,44.82,42672.0,43.8682,43.8682,43.8193,43.8487,42672.0
2024-10-10 11:05:00,44.83,44.85,44.78,44.78,37097.0,43.8584,43.878,43.8095,43.8095,37097.0
2024-10-10 11:10:00,44.79,44.83,44.77,44.82,86455.0,43.8193,43.8584,43.7997,43.8487,86455.0
2024-10-10 11:15:00,44.81,44.82,44.73,44.73,46178.0,43.8389,43.8487,43.7606,43.7606,46178.0
2024-10-10 11:20:00,44.73,44.74,44.66,44.67,52416.0,43.7606,43.7704,43.6921,43.7019,52416.0
2024-10-10 11:25:00,44.67,44.7,44.63,44.63,37550.0,43.7019,43.7313,43.6628,43.6628,37550.0
2024-10-10 11:30:00,44.64,44.66,44.6,44.65,31311.0,43.6726,43.6921,43.6334,43.6823,31311.0
2024-10-10 11:35:00,44.65,44.69,44.62,44.68,37745.0,43.6823,43.7215,43.653,43.7117,37745.0
2024-10-10 11:40:00,44.68,44.73,44.67,44.71,38394.0,43.7117,43.7606,43.7019,43.741,38394.0
2024-10-10 11:45:00,44.71,44.8,44.7,44.8,43566.0,43.741,43.8291,43.7313,43.8291,43566.0
2024-10-10 11:50:00,44.81,44.85,44.78,44.83,50837.0,43.8389,43.878,43.8095,43.8584,50837.0
2024-10-10 11:55:00,44.83,44.86,44.81,44.81,65925.0,43.8584,43.8878,43.8389,43.8389,65925.0
2024-10-10 12:00:00,44.82,44.85,44.8,44.84,58470.0,43.8487,43.878,43.8291,43.8682,58470.0
2024-10-10 12:05:00,44.84,44.86,44.81,44.85,36300.0,43.8682,43.8878,43.8389,43.878,36300.0
2024-10-10 12:10:00,44.85,44.85,44.78,44.81,63644.0,43.878,43.878,43.8095,43.8389,63644.0
2024-10-10 12:15:00,44.82,44.84,44.81,44.84,44280.0,43.8487,43.8682,43.8389,43.8682,44280.0
2024-10-10 12:20:00,44.84,44.85,44.79,44.8,36920.0,43.8682,43.878,43.8193,43.8291,36920.0
2024-10-10 12:25:00,44.81,44.86,44.8,44.84,37792.0,43.8389,43.8878,43.8291,43.8682,37792.0
2024-10-10 12:30:00,44.85,44.89,44.84,44.87,54674.0,43.878,43.9171,43.8682,43.8976,54674.0
2024-10-10 12:35:00,44.88,44.9,44.85,44.88,36330.0,43.9074,43.9269,43.878,43.9074,36330.0
2024-10-10 12:40:00,44.89,44.9,44.8,44.81,65779.0,43.9171,43.9269,43.8291,43.8389,65779.0
2024-10-10 12:45:00,44.81,44.9,44.81,44.9,53341.0,43.8389,43.9269,43.8389,43.9269,53341.0
2024-10-10 12:50:00,44.91,44.94,44.9,44.93,30506.0,43.9367,43.9661,43.9269,43.9563,30506.0
2024-10-10 12:55:00,44.93,44.93,44.85,44.87,29283.0,43.9563,43.9563,43.878,43.8976,29283.0
2024-10-10 13:00:00,44.86,44.88,44.82,44.83,32545.0,43.8878,43.9074,43.8487,43.8584,32545.0
2024-10-10 13:05:00,44.83,44.83,44.76,44.78,55965.0,43.8584,43.8584,43.79,43.8095,55965.0
2024-10-10 13:10:00,44.78,44.81,44.77,44.79,27139.0,43.8095,43.8389,43.7997,43.8193,27139.0
2024-10-10 13:15:00,44.79,44.79,44.75,44.78,49137.0,43.8193,43.8193,43.7802,43.8095,49137.0
2024-10-10 13:20:00,44.79,44.84,44.79,44.83,34219.0,43.8193,43.8682,43.8193,43.8584,34219.0
2024-10-10 13:25:00,44.83,44.84,44.8,44.8,88020.0,43.8584,43.8682,43.8291,43.8291,88020.0
2024-10-10 13:30:00,44.81,44.86,44.81,44.84,40178.0,43.8389,43.8878,43.8389,43.8682,40178.0
2024-10-10 13:35:00,44.83,44.86,44.82,44.86,29437.0,43.8584,43.8878,43.8487,43.8878,29437.0
2024-10-10 13:40:00,44.86,44.89,44.85,44.89,35026.0,43.8878,43.9171,43.878,43.9171,35026.0
2024-10-10 13:45:00,44.89,44.89,44.81,44.82,67190.0,43.9171,43.9171,43.8389,43.8487,67190.0
2024-10-10 13:50:00,44.83,44.85,44.79,44.84,36880.0,43.8584,43.878,43.8193,43.8682,36880.0
2024-10-10 13:55:00,44.84,44.89,44.83,44.88,69541.0,43.8682,43.9171,43.8584,43.9074,69541.0
2024-10-10 14:00:00,44.87,44.89,44.85,44.87,116589.0,43.8976,43.9171,43.878,43.8976,116589.0
2024-10-10 14:05:00,44.88,44.88,44.79,44.8,41906.0,43.9074,43.9074,43.8193,43.8291,41906.0
2024-10-10 14:10:00,44.81,44.81,44.73,44.73,30389.0,43.8389,43.8389,43.7606,43.7606,30389.0
2024-10-10 14:15:00,44.73,44.76,44.7,44.76,39513.0,43.7606,43.79,43.7313,43.79,39513.0
2024-10-10 14:20:00,44.76,44.79,44.74,44.78,23962.0,43.79,43.8193,43.7704,43.8095,23962.0
2024-10-10 14:25:00,44.77,44.83,44.77,44.8,40777.0,43.7997,43.8584,43.7997,43.8291,40777.0
2024-10-10 14:30:00,44.8,44.8,44.75,44.78,40363.0,43.8291,43.8291,43.7802,43.8095,40363.0
2024-10-10 14:35:00,44.78,44.78,44.72,44.75,34279.0,43.8095,43.8095,43.7508,43.7802,34279.0
2024-10-10 14:40:00,44.75,44.75,44.68,44.73,39488.0,43.7802,43.7802,43.7117,43.7606,39488.0
2024-10-10 14:45:00,44.73,44.74,44.71,44.72,27388.0,43.7606,43.7704,43.741,43.7508,27388.0
2024-10-10 14:50:00,44.71,44.74,44.7,44.73,47457.0,43.741,43.7704,43.7313,43.7606,47457.0
2024-10-10 14:55:00,44.73,44.75,44.72,44.74,35966.0,43.7606,43.7802,43.7508,43.7704,35966.0
2024-10-10 15:00:00,44.73,44.77,44.71,44.76,57910.0,43.7606,43.7997,43.741,43.79,57910.0
2024-10-10 15:05:00,44.76,44.79,44.73,44.79,86358.0,43.79,43.8193,43.7606,43.8193,86358.0
2024-10-10 15:10:00,44.79,44.81,44.63,44.76,238197.0,43.8193,43.8389,43.6628,43.79,238197.0
2024-10-10 15:15:00,44.77,44.82,44.76,44.79,58419.0,43.7997,43.8487,43.79,43.8193,58419.0
2024-10-10 15:20:00,44.79,44.83,44.78,44.81,80331.0,43.8193,43.8584,43.8095,43.8389,80331.0
2024-10-10 15:25:00,44.81,44.83,44.78,44.8,182366.0,43.8389,43.8584,43.8095,43.8291,182366.0
2024-10-10 15:30:00,44.79,44.79,44.71,44.72,99799.0,43.8193,43.8193,43.741,43.7508,99799.0
2024-10-10 15:35:00,44.72,44.74,44.67,44.72,117944.0,43.7508,43.7704,43.7019,43.7508,117944.0
2024-10-10 15:40:00,44.73,44.77,44.71,44.74,105907.0,43.7606,43.7997,43.741,43.7704,105907.0
2024-10-10 15:45:00,44.73,44.78,44.72,44.72,192118.0,43.7606,43.8095,43.7508,43.7508,192118.0
2024-10-10 15:50:00,44.73,44.75,44.67,44.72,263991.0,43.7606,43.7802,43.7019,43.7508,263991.0
2024-10-10 15:55:00,44.71,44.72,44.54,44.59,629212.0,43.741,43.7508,43.5747,43.6236,629212.0
2024-10-11 09:30:00,44.32,44.73,44.28,44.7,206616.0,43.3595,43.7606,43.3204,43.7313,206616.0
2024-10-11 09:35:00,44.71,44.72,44.5,44.56,69348.0,43.741,43.7508,43.5356,43.5943,69348.0
2024-10-11 09:40:00,44.59,44.64,44.5,44.64,107362.0,43.6236,43.6726,43.5356,43.6726,107362.0
2024-10-11 09:45:00,44.64,44.67,44.54,44.54,61897.0,43.6726,43.7019,43.5747,43.5747,61897.0
2024-10-11 09:50:00,44.54,44.74,44.54,44.74,125459.0,43.5747,43.7704,43.5747,43.7704,125459.0
2024-10-11 09:55:00,44.75,44.81,44.72,44.75,51655.0,43.7802,43.8389,43.7508,43.7802,51655.0
2024-10-11 10:00:00,44.75,44.75,44.6,44.72,69771.0,43.7802,43.7802,43.6334,43.7508,69771.0
2024-10-11 10:05:00,44.72,44.86,44.67,44.85,53934.0,43.7508,43.8878,43.7019,43.878,53934.0
2024-10-11 10:10:00,44.85,44.9,44.81,44.86,50982.0,43.878,43.9269,43.8389,43.8878,50982.0
2024-10-11 10:15:00,44.86,44.94,44.85,44.89,40568.0,43.8878,43.9661,43.878,43.9171,40568.0
2024-10-11 10:20:00,44.89,44.9,44.79,44.87,73367.0,43.9171,43.9269,43.8193,43.8976,73367.0
2024-10-11 10:25:00,44.86,44.91,44.82,44.89,62482.0,43.8878,43.9367,43.8487,43.9171,62482.0
2024-10-11 10:30:00,44.91,44.94,44.85,44.9,53578.0,43.9367,43.9661,43.878,43.9269,53578.0
2024-10-11 10:35:00,44.9,44.93,44.86,44.89,55656.0,43.9269,43.9563,43.8878,43.9171,55656.0
2024-10-11 10:40:00,44.91,44.92,44.84,44.84,87225.0,43.9367,43.9465,43.8682,43.8682,87225.0
2024-10-11 10:45:00,44.84,44.85,44.74,44.78,66553.0,43.8682,43.878,43.7704,43.8095,66553.0
2024-10-11 10:50:00,44.79,44.86,44.77,44.78,37439.0,43.8193,43.8878,43.7997,43.8095,37439.0
2024-10-11 10:55:00,44.79,44.88,44.77,44.86,46767.0,43.8193,43.9074,43.7997,43.8878,46767.0
2024-10-11 11:00:00,44.86,44.88,44.81,44.84,38397.0,43.8878,43.9074,43.8389,43.8682,38397.0
2024-10-11 11:05:00,44.84,44.86,44.8,44.83,45105.0,43.8682,43.8878,43.8291,43.8584,45105.0
2024-10-11 11:10:00,44.83,44.83,44.78,44.81,36866.0,43.8584,43.8584,43.8095,43.8389,36866.0
2024-10-11 11:15:00,44.82,44.83,44.78,44.8,39451.0,43.8487,43.8584,43.8095,43.8291,39451.0
2024-10-11 11:20:00,44.81,44.83,44.78,44.83,69204.0,43.8389,43.8584,43.8095,43.8584,69204.0
2024-10-11 11:25:00,44.83,44.86,44.82,44.84,75477.0,43.8584,43.8878,43.8487,43.8682,75477.0
2024-10-11 11:30:00,44.84,44.84,44.75,44.77,99543.0,43.8682,43.8682,43.7802,43.7997,99543.0
2024-10-11 11:35:00,44.77,44.86,44.76,44.86,41033.0,43.7997,43.8878,43.79,43.8878,41033.0
2024-10-11 11:40:00,44.86,44.87,44.82,44.82,49599.0,43.8878,43.8976,43.8487,43.8487,49599.0
2024-10-11 11:45:00,44.84,44.86,44.82,44.82,58701.0,43.8682,43.8878,43.8487,43.8487,58701.0
2024-10-11 11:50:00,44.83,44.87,44.82,44.85,41435.0,43.8584,43.8976,43.8487,43.878,41435.0
2024-10-11 11:55:00,44.85,44.86,44.82,44.84,38045.0,43.878,43.8878,43.8487,43.8682,38045.0
2024-10-11 12:00:00,44.84,44.84,44.78,44.8,40253.0,43.8682,43.8682,43.8095,43.8291,40253.0
2024-10-11 12:05:00,44.8,44.81,44.73,44.75,33373.0,43.8291,43.8389,43.7606,43.7802,33373.0
2024-10-11 12:10:00,44.75,44.79,44.73,44.78,43625.0,43.7802,43.8193,43.7606,43.8095,43625.0
2024-10-11 12:15:00,44.77,44.8,44.76,44.79,34875.0,43.7997,43.8291,43.79,43.8193,34875.0
2024-10-11 12:20:00,44.78,44.82,44.77,44.78,95640.0,43.8095,43.8487,43.7997,43.8095,95640.0
2024-10-11 12:25:00,44.79,44.8,44.77,44.8,29606.0,43.8193,43.8291,43.7997,43.8291,29606.0
2024-10-11 12:30:00,44.8,44.87,44.78,44.82,39007.0,43.8291,43.8976,43.8095,43.8487,39007.0
2024-10-11 12:35:00,44.81,44.83,44.79,44.79,38983.0,43.8389,43.8584,43.8193,43.8193,38983.0
2024-10-11 12:40:00,44.79,44.81,44.78,44.8,31861.0,43.8193,43.8389,43.8095,43.8291,31861.0
2024-10-11 12:45:00,44.8,44.85,44.79,44.83,52157.0,43.8291,43.878,43.8193,43.8584,52157.0
2024-10-11 12:50:00,44.83,44.85,44.79,44.79,41808.0,43.8584,43.878,43.8193,43.8193,41808.0
2024-10-11 12:55:00,44.8,44.83,44.75,44.78,97214.0,43.8291,43.8584,43.7802,43.8095,97214.0
2024-10-11 13:00:00,44.79,44.8,44.76,44.78,41024.0,43.8193,43.8291,43.79,43.8095,41024.0
2024-10-11 13:05:00,44.78,44.81,44.77,44.79,43105.0,43.8095,43.8389,43.7997,43.8193,43105.0
2024-10-11 13:10:00,44.79,44.82,44.76,44.77,93352.0,43.8193,43.8487,43.79,43.7997,93352.0
2024-10-11 13:15:00,44.77,44.83,44.77,44.82,46892.0,43.7997,43.8584,43.7997,43.8487,46892.0
2024-10-11 13:20:00,44.82,44.83,44.81,44.83,28074.0,43.8487,43.8584,43.8389,43.8584,28074.0
2024-10-11 13:25:00,44.83,44.85,44.82,44.83,48385.0,43.8584,43.878,43.8487,43.8584,48385.0
2024-10-11 13:30:00,44.83,44.86,44.82,44.86,40575.0,43.8584,43.8878,43.8487,43.8878,40575.0
2024-10-11 13:35:00,44.85,44.87,44.84,44.87,44808.0,43.878,43.8976,43.8682,43.8976,44808.0
2024-10-11 13:40:00,44.87,44.9,44.85,44.9,49623.0,43.8976,43.9269,43.878,43.9269,49623.0
2024-10-11 13:45:00,44.9,44.91,44.88,44.89,45316.0,43.9269,43.9367,43.9074,43.9171,45316.0
2024-10-11 13:50:00,44.89,44.91,44.87,44.9,68478.0,43.9171,43.9367,43.8976,43.9269,68478.0
2024-10-11 13:55:00,44.89,44.91,44.88,44.9,48486.0,43.9171,43.9367,43.9074,43.9269,48486.0
2024-10-11 14:00:00,44.89,44.9,44.85,44.86,57257.0,43.9171,43.9269,43.878,43.8878,57257.0
2024-10-11 14:05:00,44.86,44.87,44.81,44.81,61623.0,43.8878,43.8976,43.8389,43.8389,61623.0
2024-10-11 14:10:00,44.82,44.88,44.81,44.87,85964.0,43.8487,43.9074,43.8389,43.8976,85964.0
2024-10-11 14:15:00,44.88,44.89,44.84,44.84,188179.0,43.9074,43.9171,43.8682,43.8682,188179.0
2024-10-11 14:20:00,44.84,44.86,44.83,44.84,50097.0,43.8682,43.8878,43.8584,43.8682,50097.0
2024-10-11 14:25:00,44.84,44.91,44.84,44.9,51340.0,43.8682,43.9367,43.8682,43.9269,51340.0
2024-10-11 14:30:00,44.9,44.91,44.88,44.9,36272.0,43.9269,43.9367,43.9074,43.9269,36272.0
2024-10-11 14:35:00,44.9,44.9,44.87,44.9,49815.0,43.9269,43.9269,43.8976,43.9269,49815.0
2024-10-11 14:40:00,44.89,44.9,44.86,44.89,83766.0,43.9171,43.9269,43.8878,43.9171,83766.0
2024-10-11 14:45:00,44.89,44.94,44.88,44.94,55097.0,43.9171,43.9661,43.9074,43.9661,55097.0
2024-10-11 14:50:00,44.94,44.96,44.92,44.92,56840.0,43.9661,43.9856,43.9465,43.9465,56840.0
2024-10-11 14:55:00,44.92,44.93,44.89,44.9,39001.0,43.9465,43.9563,43.9171,43.9269,39001.0
2024-10-11 15:00:00,44.89,44.9,44.88,44.9,37551.0,43.9171,43.9269,43.9074,43.9269,37551.0
2024-10-11 15:05:00,44.89,44.9,44.86,44.86,38060.0,43.9171,43.9269,43.8878,43.8878,38060.0
2024-10-11 15:10:00,44.86,44.88,44.84,44.88,66657.0,43.8878,43.9074,43.8682,43.9074,66657.0
2024-10-11 15:15:00,44.88,44.91,44.87,44.91,50875.0,43.9074,43.9367,43.8976,43.9367,50875.0
2024-10-11 15:20:00,44.91,44.91,44.89,44.9,35104.0,43.9367,43.9367,43.9171,43.9269,35104.0
2024-10-11 15:25:00,44.9,44.9,44.85,44.86,51884.0,43.9269,43.9269,43.878,43.8878,51884.0
2024-10-11 15:30:00,44.86,44.88,44.83,44.86,86229.0,43.8878,43.9074,43.8584,43.8878,86229.0
2024-10-11 15:35:00,44.85,44.86,44.84,44.84,75044.0,43.878,43.8878,43.8682,43.8682,75044.0
2024-10-11 15:40:00,44.84,44.88,44.82,44.88,120422.0,43.8682,43.9074,43.8487,43.9074,120422.0
2024-10-11 15:45:00,44.88,44.9,44.83,44.84,109160.0,43.9074,43.9269,43.8584,43.8682,109160.0
2024-10-11 15:50:00,44.84,44.87,44.78,44.79,208568.0,43.8682,43.8976,43.8095,43.8193,208568.0
2024-10-11 15:55:00,44.78,44.8,44.74,44.78,465643.0,43.8095,43.8291,43.7704,43.8095,465643.0
2024-10-14 09:30:00,44.39,44.44,44.22,44.44,311003.0,43.428,43.4769,43.2617,43.4769,311003.0
2024-10-14 09:35:00,44.43,44.47,44.3,44.32,74746.0,43.4671,43.5062,43.3399,43.3595,74746.0
2024-10-14 09:40:00,44.33,44.59,44.3,44.57,101154.0,43.3693,43.6236,43.3399,43.6041,101154.0
2024-10-14 09:45:00,44.57,44.66,44.51,44.66,110079.0,43.6041,43.6921,43.5454,43.6921,110079.0
2024-10-14 09:50:00,44.66,44.67,44.5,44.51,71349.0,43.6921,43.7019,43.5356,43.5454,71349.0
2024-10-14 09:55:00,44.51,44.56,44.39,44.39,50883.0,43.5454,43.5943,43.428,43.428,50883.0
2024-10-14 10:00:00,44.39,44.55,44.38,44.51,91176.0,43.428,43.5845,43.4182,43.5454,91176.0
2024-10-14 10:05:00,44.52,44.53,44.43,44.5,77200.0,43.5552,43.5649,43.4671,43.5356,77200.0
2024-10-14 10:10:00,44.5,44.59,44.49,44.56,80489.0,43.5356,43.6236,43.5258,43.5943,80489.0
2024-10-14 10:15:00,44.56,44.58,44.38,44.4,64073.0,43.5943,43.6139,43.4182,43.4378,64073.0
2024-10-14 10:20:00,44.39,44.43,44.35,44.42,84104.0,43.428,43.4671,43.3888,43.4573,84104.0
2024-10-14 10:25:00,44.42,44.45,44.31,44.38,73878.0,43.4573,43.4867,43.3497,43.4182,73878.0
2024-10-14 10:30:00,44.37,44.45,44.37,44.41,59940.0,43.4084,43.4867,43.4084,43.4475,59940.0
2024-10-14 10:35:00,44.42,44.43,44.33,44.42,56015.0,43.4573,43.4671,43.3693,43.4573,56015.0
2024-10-14 10:40:00,44.43,44.53,44.42,44.53,53671.0,43.4671,43.5649,43.4573,43.5649,53671.0
2024-10-14 10:45:00,44.53,44.6,44.5,44.59,32947.0,43.5649,43.6334,43.5356,43.6236,32947.0
2024-10-14 10:50:00,44.6,44.65,44.57,44.65,82348.0,43.6334,43.6823,43.6041,43.6823,82348.0
2024-10-14 10:55:00,44.64,44.67,44.59,44.61,32496.0,43.6726,43.7019,43.6236,43.6432,32496.0
2024-10-14 11:00:00,44.59,44.63,44.56,44.57,65895.0,43.6236,43.6628,43.5943,43.6041,65895.0
2024-10-14 11:05:00,44.57,44.66,44.55,44.61,47255.0,43.6041,43.6921,43.5845,43.6432,47255.0
2024-10-14 11:10:00,44.61,44.65,44.55,44.59,49334.0,43.6432,43.6823,43.5845,43.6236,49334.0
2024-10-14 11:15:00,44.6,44.63,44.59,44.62,40572.0,43.6334,43.6628,43.6236,43.653,40572.0
2024-10-14 11:20:00,44.62,44.62,44.54,44.55,37865.0,43.653,43.653,43.5747,43.5845,37865.0
2024-10-14 11:25:00,44.55,44.59,44.52,44.56,46215.0,43.5845,43.6236,43.5552,43.5943,46215.0
2024-10-14 11:30:00,44.57,44.58,44.47,44.48,66823.0,43.6041,43.6139,43.5062,43.516,66823.0
2024-10-14 11:35:00,44.48,44.53,44.47,44.51,37997.0,43.516,43.5649,43.5062,43.5454,37997.0
2024-10-14 11:40:00,44.52,44.53,44.48,44.5,37136.0,43.5552,43.5649,43.516,43.5356,37136.0
2024-10-14 11:45:00,44.5,44.51,44.48,44.48,18387.0,43.5356,43.5454,43.516,43.516,18387.0
2024-10-14 11:50:00,44.48,44.52,44.46,44.51,40131.0,43.516,43.5552,43.4965,43.5454,40131.0
2024-10-14 11:55:00,44.5,44.53,44.5,44.53,33073.0,43.5356,43.5649,43.5356,43.5649,33073.0
2024-10-14 12:00:00,44.53,44.55,44.5,44.51,55845.0,43.5649,43.5845,43.5356,43.5454,55845.0
2024-10-14 12:05:00,44.51,44.55,44.5,44.54,42931.0,43.5454,43.5845,43.5356,43.5747,42931.0
2024-10-14 12:10:00,44.54,44.59,44.53,44.59,20158.0,43.5747,43.6236,43.5649,43.6236,20158.0
2024-10-14 12:15:00,44.59,44.59,44.54,44.55,26385.0,43.6236,43.6236,43.5747,43.5845,26385.0
2024-10-14 12:20:00,44.55,44.57,44.54,44.55,19904.0,43.5845,43.6041,43.5747,43.5845,19904.0
2024-10-14 12:25:00,44.56,44.57,44.55,44.56,21952.0,43.5943,43.6041,43.5845,43.5943,21952.0
2024-10-14 12:30:00,44.57,44.57,44.52,44.52,17081.0,43.6041,43.6041,43.5552,43.5552,17081.0
2024-10-14 12:35:00,44.53,44.54,44.52,44.53,38076.0,43.5649,43.5747,43.5552,43.5649,38076.0
2024-10-14 12:40:00,44.53,44.59,44.52,44.58,29396.0,43.5649,43.6236,43.5552,43.6139,29396.0
2024-10-14 12:45:00,44.58,44.6,44.57,44.58,24649.0,43.6139,43.6334,43.6041,43.6139,24649.0
2024-10-14 12:50:00,44.58,44.6,44.56,44.59,18546.0,43.6139,43.6334,43.5943,43.6236,18546.0
2024-10-14 12:55:00,44.6,44.62,44.58,44.61,23769.0,43.6334,43.653,43.6139,43.6432,23769.0
2024-10-14 13:00:00,44.61,44.61,44.57,44.59,23791.0,43.6432,43.6432,43.6041,43.6236,23791.0
2024-10-14 13:05:00,44.59,44.6,44.56,44.57,25643.0,43.6236,43.6334,43.5943,43.6041,25643.0
2024-10-14 13:10:00,44.57,44.59,44.56,44.58,9835.0,43.6041,43.6236,43.5943,43.6139,9835.0
2024-10-14 13:15:00,44.58,44.59,44.57,44.58,28577.0,43.6139,43.6236,43.6041,43.6139,28577.0
2024-10-14 13:20:00,44.57,44.59,44.56,44.58,32452.0,43.6041,43.6236,43.5943,43.6139,32452.0
2024-10-14 13:25:00,44.58,44.61,44.56,44.59,46395.0,43.6139,43.6432,43.5943,43.6236,46395.0
2024-10-14 13:30:00,44.59,44.59,44.55,44.57,21671.0,43.6236,43.6236,43.5845,43.6041,21671.0
2024-10-14 13:35:00,44.57,44.61,44.56,44.59,34534.0,43.6041,43.6432,43.5943,43.6236,34534.0
2024-10-14 13:40:00,44.59,44.63,44.59,44.63,26078.0,43.6236,43.6628,43.6236,43.6628,26078.0
2024-10-14 13:45:00,44.63,44.65,44.62,44.65,23073.0,43.6628,43.6823,43.653,43.6823,23073.0
2024-10-14 13:50:00,44.65,44.66,44.63,44.64,27564.0,43.6823,43.6921,43.6628,43.6726,27564.0
2024-10-14 13:55:00,44.64,44.64,44.61,44.63,40083.0,43.6726,43.6726,43.6432,43.6628,40083.0
2024-10-14 14:00:00,44.63,44.64,44.59,44.63,31170.0,43.6628,43.6726,43.6236,43.6628,31170.0
2024-10-14 14:05:00,44.64,44.65,44.58,44.61,54358.0,43.6726,43.6823,43.6139,43.6432,54358.0
2024-10-14 14:10:00,44.61,44.63,44.6,44.62,37882.0,43.6432,43.6628,43.6334,43.653,37882.0
2024-10-14 14:15:00,44.62,44.64,44.61,44.64,39277.0,43.653,43.6726,43.6432,43.6726,39277.0
2024-10-14 14:20:00,44.64,44.65,44.63,44.63,39462.0,43.6726,43.6823,43.6628,43.6628,39462.0
2024-10-14 14:25:00,44.63,44.64,44.57,44.59,35009.0,43.6628,43.6726,43.6041,43.6236,35009.0
2024-10-14 14:30:00,44.59,44.6,44.56,44.59,31691.0,43.6236,43.6334,43.5943,43.6236,31691.0
2024-10-14 14:35:00,44.59,44.6,44.55,44.56,37958.0,43.6236,43.6334,43.5845,43.5943,37958.0
2024-10-14 14:40:00,44.56,44.57,44.52,44.56,101064.0,43.5943,43.6041,43.5552,43.5943,101064.0
2024-10-14 14:45:00,44.56,44.57,44.51,44.52,47550.0,43.5943,43.6041,43.5454,43.5552,47550.0
2024-10-14 14:50:00,44.52,44.54,44.52,44.52,16684.0,43.5552,43.5747,43.5552,43.5552,16684.0
2024-10-14 14:55:00,44.51,44.52,44.5,44.51,41290.0,43.5454,43.5552,43.5356,43.5454,41290.0
2024-10-14 15:00:00,44.51,44.52,44.48,44.51,76653.0,43.5454,43.5552,43.516,43.5454,76653.0
2024-10-14 15:05:00,44.51,44.53,44.5,44.51,53187.0,43.5454,43.5649,43.5356,43.5454,53187.0
2024-10-14 15:10:00,44.5,44.53,44.49,44.51,45977.0,43.5356,43.5649,43.5258,43.5454,45977.0
2024-10-14 15:15:00,44.5,44.52,44.49,44.51,91689.0,43.5356,43.5552,43.5258,43.5454,91689.0
2024-10-14 15:20:00,44.51,44.51,44.46,44.5,155172.0,43.5454,43.5454,43.4965,43.5356,155172.0
2024-10-14 15:25:00,44.51,44.51,44.48,44.51,59041.0,43.5454,43.5454,43.516,43.5454,59041.0
2024-10-14 15:30:00,44.51,44.53,44.48,44.52,107794.0,43.5454,43.5649,43.516,43.5552,107794.0
2024-10-14 15:35:00,44.52,44.55,44.5,44.52,95680.0,43.5552,43.5845,43.5356,43.5552,95680.0
2024-10-14 15:40:00,44.52,44.61,44.51,44.61,92714.0,43.5552,43.6432,43.5454,43.6432,92714.0
2024-10-14 15:45:00,44.61,44.68,44.59,44.66,79299.0,43.6432,43.7117,43.6236,43.6921,79299.0
2024-10-14 15:50:00,44.66,44.68,44.61,44.66,209381.0,43.6921,43.7117,43.6432,43.6921,209381.0
2024-10-14 15:55:00,44.66,44.72,44.64,44.69,543540.0,43.6921,43.7508,43.6726,43.7215,543540.0
2024-10-15 09:30:00,43.57,43.91,43.42,43.54,398541.0,42.6257,42.9584,42.479,42.5964,398541.0
2024-10-15 09:35:00,43.54,43.63,43.3,43.35,219284.0,42.5964,42.6844,42.3616,42.4105,219284.0
2024-10-15 09:40:00,43.35,43.4,43.2,43.3,151927.0,42.4105,42.4594,42.2638,42.3616,151927.0
2024-10-15 09:45:00,43.3,43.32,43.05,43.27,159084.0,42.3616,42.3812,42.117,42.3322,159084.0
2024-10-15 09:50:00,43.27,43.31,43.13,43.15,172768.0,42.3322,42.3714,42.1953,42.2148,172768.0
2024-10-15 09:55:00,43.14,43.23,43.11,43.16,97286.0,42.2051,42.2931,42.1757,42.2246,97286.0
2024-10-15 10:00:00,43.16,43.27,43.1,43.2,194778.0,42.2246,42.3322,42.1659,42.2638,194778.0
2024-10-15 10:05:00,43.2,43.32,43.16,43.3,104268.0,42.2638,42.3812,42.2246,42.3616,104268.0
2024-10-15 10:10:00,43.31,43.49,43.3,43.43,116348.0,42.3714,42.5475,42.3616,42.4888,116348.0
2024-10-15 10:15:00,43.42,43.6,43.37,43.59,117400.0,42.479,42.6551,42.4301,42.6453,117400.0
2024-10-15 10:20:00,43.6,43.68,43.46,43.52,151556.0,42.6551,42.7334,42.5181,42.5768,151556.0
2024-10-15 10:25:00,43.53,43.7,43.52,43.63,103247.0,42.5866,42.7529,42.5768,42.6844,103247.0
2024-10-15 10:30:00,43.62,43.75,43.57,43.69,124395.0,42.6747,42.8018,42.6257,42.7431,124395.0
2024-10-15 10:35:00,43.67,43.75,43.63,43.74,78678.0,42.7236,42.8018,42.6844,42.7921,78678.0
2024-10-15 10:40:00,43.73,43.8,43.7,43.72,92393.0,42.7823,42.8508,42.7529,42.7725,92393.0
2024-10-15 10:45:00,43.72,43.74,43.64,43.66,49138.0,42.7725,42.7921,42.6942,42.7138,49138.0
2024-10-15 10:50:00,43.65,43.78,43.63,43.78,49016.0,42.704,42.8312,42.6844,42.8312,49016.0
2024-10-15 10:55:00,43.77,43.77,43.58,43.59,85141.0,42.8214,42.8214,42.6355,42.6453,85141.0
2024-10-15 11:00:00,43.58,43.68,43.51,43.65,114464.0,42.6355,42.7334,42.567,42.704,114464.0
2024-10-15 11:05:00,43.65,43.66,43.59,43.63,97130.0,42.704,42.7138,42.6453,42.6844,97130.0
2024-10-15 11:10:00,43.63,43.65,43.48,43.5,88884.0,42.6844,42.704,42.5377,42.5573,88884.0
2024-10-15 11:15:00,43.5,43.51,43.39,43.41,62920.0,42.5573,42.567,42.4496,42.4692,62920.0
2024-10-15 11:20:00,43.4,43.48,43.36,43.47,51541.0,42.4594,42.5377,42.4203,42.5279,51541.0
2024-10-15 11:25:00,43.48,43.5,43.41,43.46,42007.0,42.5377,42.5573,42.4692,42.5181,42007.0
2024-10-15 11:30:00,43.46,43.58,43.46,43.56,46023.0,42.5181,42.6355,42.5181,42.616,46023.0
2024-10-15 11:35:00,43.57,43.61,43.52,43.56,47550.0,42.6257,42.6649,42.5768,42.616,47550.0
2024-10-15 11:40:00,43.55,43.64,43.53,43.63,42860.0,42.6062,42.6942,42.5866,42.6844,42860.0
2024-10-15 11:45:00,43.63,43.63,43.55,43.59,34342.0,42.6844,42.6844,42.6062,42.6453,34342.0
2024-10-15 11:50:00,43.59,43.61,43.48,43.52,46219.0,42.6453,42.6649,42.5377,42.5768,46219.0
2024-10-15 11:55:00,43.53,43.54,43.45,43.47,35054.0,42.5866,42.5964,42.5083,42.5279,35054.0
2024-10-15 12:00:00,43.47,43.53,43.45,43.52,34606.0,42.5279,42.5866,42.5083,42.5768,34606.0
2024-10-15 12:05:00,43.52,43.64,43.51,43.62,34641.0,42.5768,42.6942,42.567,42.6747,34641.0
2024-10-15 12:10:00,43.62,43.66,43.58,43.63,28881.0,42.6747,42.7138,42.6355,42.6844,28881.0
2024-10-15 12:15:00,43.62,43.65,43.59,43.6,41563.0,42.6747,42.704,42.6453,42.6551,41563.0
2024-10-15 12:20:00,43.61,43.63,43.57,43.61,53223.0,42.6649,42.6844,42.6257,42.6649,53223.0
2024-10-15 12:25:00,43.6,43.66,43.58,43.65,29961.0,42.6551,42.7138,42.6355,42.704,29961.0
2024-10-15 12:30:00,43.65,43.72,43.6,43.68,39877.0,42.704,42.7725,42.6551,42.7334,39877.0
2024-10-15 12:35:00,43.68,43.69,43.64,43.64,34526.0,42.7334,42.7431,42.6942,42.6942,34526.0
2024-10-15 12:40:00,43.64,43.67,43.63,43.65,24786.0,42.6942,42.7236,42.6844,42.704,24786.0
2024-10-15 12:45:00,43.63,43.66,43.62,43.64,43502.0,42.6844,42.7138,42.6747,42.6942,43502.0
2024-10-15 12:50:00,43.64,43.68,43.62,43.66,28591.0,42.6942,42.7334,42.6747,42.7138,28591.0
2024-10-15 12:55:00,43.66,43.71,43.65,43.66,65955.0,42.7138,42.7627,42.704,42.7138,65955.0
2024-10-15 13:00:00,43.67,43.69,43.62,43.66,34263.0,42.7236,42.7431,42.6747,42.7138,34263.0
2024-10-15 13:05:00,43.65,43.66,43.54,43.55,30734.0,42.704,42.7138,42.5964,42.6062,30734.0
2024-10-15 13:10:00,43.55,43.56,43.49,43.5,47216.0,42.6062,42.616,42.5475,42.5573,47216.0
2024-10-15 13:15:00,43.5,43.53,43.48,43.49,36147.0,42.5573,42.5866,42.5377,42.5475,36147.0
2024-10-15 13:20:00,43.49,43.53,43.48,43.53,45608.0,42.5475,42.5866,42.5377,42.5866,45608.0
2024-10-15 13:25:00,43.52,43.52,43.47,43.52,45600.0,42.5768,42.5768,42.5279,42.5768,45600.0
2024-10-15 13:30:00,43.52,43.53,43.45,43.48,50978.0,42.5768,42.5866,42.5083,42.5377,50978.0
2024-10-15 13:35:00,43.48,43.51,43.44,43.46,52202.0,42.5377,42.567,42.4986,42.5181,52202.0
2024-10-15 13:40:00,43.45,43.5,43.43,43.44,36324.0,42.5083,42.5573,42.4888,42.4986,36324.0
2024-10-15 13:45:00,43.45,43.49,43.43,43.47,58695.0,42.5083,42.5475,42.4888,42.5279,58695.0
2024-10-15 13:50:00,43.47,43.5,43.44,43.47,48943.0,42.5279,42.5573,42.4986,42.5279,48943.0
2024-10-15 13:55:00,43.47,43.47,43.42,43.43,53602.0,42.5279,42.5279,42.479,42.4888,53602.0
2024-10-15 14:00:00,43.44,43.45,43.37,43.37,63361.0,42.4986,42.5083,42.4301,42.4301,63361.0
2024-10-15 14:05:00,43.38,43.39,43.34,43.35,33300.0,42.4399,42.4496,42.4007,42.4105,33300.0
2024-10-15 14:10:00,43.34,43.41,43.32,43.35,72914.0,42.4007,42.4692,42.3812,42.4105,72914.0
2024-10-15 14:15:00,43.34,43.37,43.29,43.37,46528.0,42.4007,42.4301,42.3518,42.4301,46528.0
2024-10-15 14:20:00,43.37,43.41,43.33,43.38,82166.0,42.4301,42.4692,42.3909,42.4399,82166.0
2024-10-15 14:25:00,43.38,43.39,43.26,43.29,82546.0,42.4399,42.4496,42.3225,42.3518,82546.0
2024-10-15 14:30:00,43.29,43.36,43.27,43.34,102128.0,42.3518,42.4203,42.3322,42.4007,102128.0
2024-10-15 14:35:00,43.33,43.36,43.3,43.36,40717.0,42.3909,42.4203,42.3616,42.4203,40717.0
2024-10-15 14:40:00,43.36,43.43,43.34,43.42,46820.0,42.4203,42.4888,42.4007,42.479,46820.0
2024-10-15 14:45:00,43.42,43.44,43.39,43.4,42189.0,42.479,42.4986,42.4496,42.4594,42189.0
2024-10-15 14:50:00,43.4,43.4,43.36,43.38,42221.0,42.4594,42.4594,42.4203,42.4399,42221.0
2024-10-15 14:55:00,43.38,43.39,43.3,43.33,145562.0,42.4399,42.4496,42.3616,42.3909,145562.0
2024-10-15 15:00:00,43.33,43.34,43.29,43.29,56703.0,42.3909,42.4007,42.3518,42.3518,56703.0
2024-10-15 15:05:00,43.3,43.35,43.27,43.33,57868.0,42.3616,42.4105,42.3322,42.3909,57868.0
2024-10-15 15:10:00,43.33,43.39,43.31,43.34,105510.0,42.3909,42.4496,42.3714,42.4007,105510.0
2024-10-15 15:15:00,43.34,43.35,43.28,43.33,59094.0,42.4007,42.4105,42.342,42.3909,59094.0
2024-10-15 15:20:00,43.33,43.33,43.29,43.3,52249.0,42.3909,42.3909,42.3518,42.3616,52249.0
2024-10-15 15:25:00,43.3,43.32,43.23,43.23,82114.0,42.3616,42.3812,42.2931,42.2931,82114.0
2024-10-15 15:30:00,43.24,43.26,43.19,43.22,83315.0,42.3029,42.3225,42.254,42.2833,83315.0
2024-10-15 15:35:00,43.22,43.22,43.16,43.2,135889.0,42.2833,42.2833,42.2246,42.2638,135889.0
2024-10-15 15:40:00,43.2,43.21,43.16,43.16,102130.0,42.2638,42.2735,42.2246,42.2246,102130.0
2024-10-15 15:45:00,43.17,43.17,43.1,43.14,173222.0,42.2344,42.2344,42.1659,42.2051,173222.0
2024-10-15 15:50:00,43.14,43.14,43.02,43.05,242653.0,42.2051,42.2051,42.0877,42.117,242653.0
2024-10-15 15:55:00,43.05,43.06,42.89,42.96,774290.0,42.117,42.1268,41.9605,42.029,774290.0
2024-10-16 09:30:00,43.39,43.44,43.12,43.26,396121.0,42.4496,42.4986,42.1855,42.3225,396121.0
2024-10-16 09:35:00,43.23,43.27,43.11,43.22,65755.0,42.2931,42.3322,42.1757,42.2833,65755.0
2024-10-16 09:40:00,43.23,43.31,43.14,43.3,60246.0,42.2931,42.3714,42.2051,42.3616,60246.0
2024-10-16 09:45:00,43.31,43.39,43.26,43.27,69083.0,42.3714,42.4496,42.3225,42.3322,69083.0
2024-10-16 09:50:00,43.26,43.28,43.19,43.21,56817.0,42.3225,42.342,42.254,42.2735,56817.0
2024-10-16 09:55:00,43.22,43.32,43.2,43.27,44136.0,42.2833,42.3812,42.2638,42.3322,44136.0
2024-10-16 10:00:00,43.27,43.31,43.17,43.23,102231.0,42.3322,42.3714,42.2344,42.2931,102231.0
2024-10-16 10:05:00,43.23,43.34,43.2,43.33,67816.0,42.2931,42.4007,42.2638,42.3909,67816.0
2024-10-16 10:10:00,43.33,43.37,43.31,43.34,44092.0,42.3909,42.4301,42.3714,42.4007,44092.0
2024-10-16 10:15:00,43.34,43.54,43.33,43.5,136430.0,42.4007,42.5964,42.3909,42.5573,136430.0
2024-10-16 10:20:00,43.51,43.51,43.41,43.41,90838.0,42.567,42.567,42.4692,42.4692,90838.0
2024-10-16 10:25:00,43.41,43.47,43.37,43.39,63205.0,42.4692,42.5279,42.4301,42.4496,63205.0
2024-10-16 10:30:00,43.39,43.54,43.37,43.47,56819.0,42.4496,42.5964,42.4301,42.5279,56819.0
2024-10-16 10:35:00,43.46,43.5,43.43,43.48,63914.0,42.5181,42.5573,42.4888,42.5377,63914.0
2024-10-16 10:40:00,43.49,43.49,43.39,43.41,51373.0,42.5475,42.5475,42.4496,42.4692,51373.0
2024-10-16 10:45:00,43.41,43.56,43.41,43.54,64485.0,42.4692,42.616,42.4692,42.5964,64485.0
2024-10-16 10:50:00,43.54,43.54,43.46,43.47,39028.0,42.5964,42.5964,42.5181,42.5279,39028.0
2024-10-16 10:55:00,43.47,43.51,43.45,43.49,55401.0,42.5279,42.567,42.5083,42.5475,55401.0
2024-10-16 11:00:00,43.5,43.5,43.35,43.37,81217.0,42.5573,42.5573,42.4105,42.4301,81217.0
2024-10-16 11:05:00,43.38,43.39,43.31,43.37,56187.0,42.4399,42.4496,42.3714,42.4301,56187.0
2024-10-16 11:10:00,43.37,43.41,43.33,43.34,42339.0,42.4301,42.4692,42.3909,42.4007,42339.0
2024-10-16 11:15:00,43.34,43.36,43.32,43.34,45637.0,42.4007,42.4203,42.3812,42.4007,45637.0
2024-10-16 11:20:00,43.33,43.38,43.26,43.37,53095.0,42.3909,42.4399,42.3225,42.4301,53095.0
2024-10-16 11:25:00,43.37,43.4,43.34,43.38,32385.0,42.4301,42.4594,42.4007,42.4399,32385.0
2024-10-16 11:30:00,43.38,43.39,43.3,43.3,44043.0,42.4399,42.4496,42.3616,42.3616,44043.0
2024-10-16 11:35:00,43.31,43.37,43.3,43.36,20288.0,42.3714,42.4301,42.3616,42.4203,20288.0
2024-10-16 11:40:00,43.36,43.37,43.33,43.37,15418.0,42.4203,42.4301,42.3909,42.4301,15418.0
2024-10-16 11:45:00,43.36,43.37,43.31,43.34,22200.0,42.4203,42.4301,42.3714,42.4007,22200.0
2024-10-16 11:50:00,43.35,43.37,43.32,43.32,20949.0,42.4105,42.4301,42.3812,42.3812,20949.0
2024-10-16 11:55:00,43.33,43.37,43.32,43.36,37077.0,42.3909,42.4301,42.3812,42.4203,37077.0
2024-10-16 12:00:00,43.37,43.38,43.34,43.35,53637.0,42.4301,42.4399,42.4007,42.4105,53637.0
2024-10-16 12:05:00,43.34,43.38,43.33,43.36,35435.0,42.4007,42.4399,42.3909,42.4203,35435.0
2024-10-16 12:10:00,43.35,43.35,43.28,43.31,88945.0,42.4105,42.4105,42.342,42.3714,88945.0
2024-10-16 12:15:00,43.32,43.38,43.28,43.37,110476.0,42.3812,42.4399,42.342,42.4301,110476.0
2024-10-16 12:20:00,43.36,43.41,43.34,43.34,43847.0,42.4203,42.4692,42.4007,42.4007,43847.0
2024-10-16 12:25:00,43.34,43.36,43.31,43.32,45748.0,42.4007,42.4203,42.3714,42.3812,45748.0
2024-10-16 12:30:00,43.32,43.35,43.3,43.32,68409.0,42.3812,42.4105,42.3616,42.3812,68409.0
2024-10-16 12:35:00,43.32,43.33,43.29,43.32,126271.0,42.3812,42.3909,42.3518,42.3812,126271.0
2024-10-16 12:40:00,43.32,43.33,43.3,43.31,45950.0,42.3812,42.3909,42.3616,42.3714,45950.0
2024-10-16 12:45:00,43.3,43.36,43.3,43.34,75611.0,42.3616,42.4203,42.3616,42.4007,75611.0
2024-10-16 12:50:00,43.34,43.36,43.32,43.34,37889.0,42.4007,42.4203,42.3812,42.4007,37889.0
2024-10-16 12:55:00,43.34,43.38,43.33,43.37,38103.0,42.4007,42.4399,42.3909,42.4301,38103.0
2024-10-16 13:00:00,43.38,43.41,43.36,43.4,34123.0,42.4399,42.4692,42.4203,42.4594,34123.0
2024-10-16 13:05:00,43.39,43.41,43.38,43.39,40375.0,42.4496,42.4692,42.4399,42.4496,40375.0
2024-10-16 13:10:00,43.39,43.46,43.38,43.45,39097.0,42.4496,42.5181,42.4399,42.5083,39097.0
2024-10-16 13:15:00,43.44,43.5,43.44,43.47,57751.0,42.4986,42.5573,42.4986,42.5279,57751.0
2024-10-16 13:20:00,43.48,43.5,43.46,43.47,35769.0,42.5377,42.5573,42.5181,42.5279,35769.0
2024-10-16 13:25:00,43.47,43.52,43.44,43.52,76491.0,42.5279,42.5768,42.4986,42.5768,76491.0
2024-10-16 13:30:00,43.52,43.54,43.5,43.52,49538.0,42.5768,42.5964,42.5573,42.5768,49538.0
2024-10-16 13:35:00,43.52,43.52,43.48,43.51,38931.0,42.5768,42.5768,42.5377,42.567,38931.0
2024-10-16 13:40:00,43.51,43.51,43.47,43.5,35765.0,42.567,42.567,42.5279,42.5573,35765.0
2024-10-16 13:45:00,43.5,43.5,43.42,43.44,41994.0,42.5573,42.5573,42.479,42.4986,41994.0
2024-10-16 13:50:00,43.45,43.48,43.42,43.46,28575.0,42.5083,42.5377,42.479,42.5181,28575.0
2024-10-16 13:55:00,43.47,43.49,43.44,43.45,32366.0,42.5279,42.5475,42.4986,42.5083,32366.0
2024-10-16 14:00:00,43.45,43.47,43.45,43.46,28222.0,42.5083,42.5279,42.5083,42.5181,28222.0
2024-10-16 14:05:00,43.46,43.56,43.46,43.54,50037.0,42.5181,42.616,42.5181,42.5964,50037.0
2024-10-16 14:10:00,43.55,43.56,43.51,43.54,44509.0,42.6062,42.616,42.567,42.5964,44509.0
2024-10-16 14:15:00,43.54,43.55,43.5,43.54,44059.0,42.5964,42.6062,42.5573,42.5964,44059.0
2024-10-16 14:20:00,43.53,43.55,43.51,43.52,35280.0,42.5866,42.6062,42.567,42.5768,35280.0
2024-10-16 14:25:00,43.52,43.54,43.5,43.52,44548.0,42.5768,42.5964,42.5573,42.5768,44548.0
2024-10-16 14:30:00,43.52,43.54,43.5,43.51,46177.0,42.5768,42.5964,42.5573,42.567,46177.0
2024-10-16 14:35:00,43.51,43.55,43.49,43.55,77028.0,42.567,42.6062,42.5475,42.6062,77028.0
2024-10-16 14:40:00,43.55,43.57,43.53,43.57,58894.0,42.6062,42.6257,42.5866,42.6257,58894.0
2024-10-16 14:45:00,43.57,43.61,43.55,43.57,75274.0,42.6257,42.6649,42.6062,42.6257,75274.0
2024-10-16 14:50:00,43.58,43.59,43.54,43.55,94171.0,42.6355,42.6453,42.5964,42.6062,94171.0
2024-10-16 14:55:00,43.55,43.58,43.54,43.57,81845.0,42.6062,42.6355,42.5964,42.6257,81845.0
2024-10-16 15:00:00,43.57,43.58,43.48,43.49,127761.0,42.6257,42.6355,42.5377,42.5475,127761.0
2024-10-16 15:05:00,43.5,43.53,43.49,43.51,108378.0,42.5573,42.5866,42.5475,42.567,108378.0
2024-10-16 15:10:00,43.51,43.53,43.48,43.5,39617.0,42.567,42.5866,42.5377,42.5573,39617.0
2024-10-16 15:15:00,43.49,43.55,43.49,43.55,59440.0,42.5475,42.6062,42.5475,42.6062,59440.0
2024-10-16 15:20:00,43.54,43.6,43.54,43.59,49170.0,42.5964,42.6551,42.5964,42.6453,49170.0
2024-10-16 15:25:00,43.59,43.61,43.57,43.58,57841.0,42.6453,42.6649,42.6257,42.6355,57841.0
2024-10-16 15:30:00,43.58,43.6,43.56,43.59,65293.0,42.6355,42.6551,42.616,42.6453,65293.0
2024-10-16 15:35:00,43.59,43.59,43.56,43.59,75043.0,42.6453,42.6453,42.616,42.6453,75043.0
2024-10-16 15:40:00,43.59,43.62,43.57,43.62,76921.0,42.6453,42.6747,42.6257,42.6747,76921.0
2024-10-16 15:45:00,43.62,43.62,43.58,43.6,113420.0,42.6747,42.6747,42.6355,42.6551,113420.0
2024-10-16 15:50:00,43.6,43.66,43.59,43.62,307224.0,42.6551,42.7138,42.6453,42.6747,307224.0
2024-10-16 15:55:00,43.63,43.69,43.59,43.68,741465.0,42.6844,42.7431,42.6453,42.7334,741465.0
2024-10-17 09:30:00,43.5,43.75,43.29,43.44,545732.0,42.5573,42.8018,42.3518,42.4986,545732.0
2024-10-17 09:35:00,43.43,43.63,43.39,43.63,157501.0,42.4888,42.6844,42.4496,42.6844,157501.0
2024-10-17 09:40:00,43.62,43.78,43.59,43.77,130800.0,42.6747,42.8312,42.6453,42.8214,130800.0
2024-10-17 09:45:00,43.77,43.86,43.68,43.77,98316.0,42.8214,42.9095,42.7334,42.8214,98316.0
2024-10-17 09:50:00,43.77,43.84,43.73,43.77,97531.0,42.8214,42.8899,42.7823,42.8214,97531.0
2024-10-17 09:55:00,43.77,43.78,43.65,43.67,131420.0,42.8214,42.8312,42.704,42.7236,131420.0
2024-10-17 10:00:00,43.65,43.72,43.53,43.62,176668.0,42.704,42.7725,42.5866,42.6747,176668.0
2024-10-17 10:05:00,43.63,43.78,43.61,43.78,107616.0,42.6844,42.8312,42.6649,42.8312,107616.0
2024-10-17 10:10:00,43.79,43.79,43.59,43.59,85013.0,42.841,42.841,42.6453,42.6453,85013.0
2024-10-17 10:15:00,43.59,43.69,43.58,43.64,138944.0,42.6453,42.7431,42.6355,42.6942,138944.0
2024-10-17 10:20:00,43.65,43.65,43.54,43.62,92588.0,42.704,42.704,42.5964,42.6747,92588.0
2024-10-17 10:25:00,43.62,43.63,43.53,43.58,297418.0,42.6747,42.6844,42.5866,42.6355,297418.0
2024-10-17 10:30:00,43.58,43.64,43.52,43.59,74888.0,42.6355,42.6942,42.5768,42.6453,74888.0
2024-10-17 10:35:00,43.6,43.62,43.57,43.61,126321.0,42.6551,42.6747,42.6257,42.6649,126321.0
2024-10-17 10:40:00,43.61,43.65,43.57,43.62,63737.0,42.6649,42.704,42.6257,42.6747,63737.0
2024-10-17 10:45:00,43.62,43.68,43.6,43.61,101932.0,42.6747,42.7334,42.6551,42.6649,101932.0
2024-10-17 10:50:00,43.61,43.63,43.54,43.55,74030.0,42.6649,42.6844,42.5964,42.6062,74030.0
2024-10-17 10:55:00,43.55,43.55,43.41,43.47,232467.0,42.6062,42.6062,42.4692,42.5279,232467.0
2024-10-17 11:00:00,43.47,43.59,43.46,43.58,173370.0,42.5279,42.6453,42.5181,42.6355,173370.0
2024-10-17 11:05:00,43.59,43.59,43.43,43.43,214031.0,42.6453,42.6453,42.4888,42.4888,214031.0
2024-10-17 11:10:00,43.44,43.51,43.38,43.51,137809.0,42.4986,42.567,42.4399,42.567,137809.0
2024-10-17 11:15:00,43.51,43.57,43.48,43.5,180595.0,42.567,42.6257,42.5377,42.5573,180595.0
2024-10-17 11:20:00,43.5,43.54,43.44,43.47,110123.0,42.5573,42.5964,42.4986,42.5279,110123.0
2024-10-17 11:25:00,43.47,43.54,43.42,43.52,885983.0,42.5279,42.5964,42.479,42.5768,885983.0
2024-10-17 11:30:00,43.52,43.56,43.49,43.53,910652.0,42.5768,42.616,42.5475,42.5866,910652.0
2024-10-17 11:35:00,43.53,43.59,43.52,43.59,75478.0,42.5866,42.6453,42.5768,42.6453,75478.0
2024-10-17 11:40:00,43.59,43.62,43.56,43.59,144223.0,42.6453,42.6747,42.616,42.6453,144223.0
2024-10-17 11:45:00,43.59,43.66,43.59,43.65,251076.0,42.6453,42.7138,42.6453,42.704,251076.0
2024-10-17 11:50:00,43.65,43.69,43.61,43.67,115541.0,42.704,42.7431,42.6649,42.7236,115541.0
2024-10-17 11:55:00,43.67,43.69,43.64,43.64,64118.0,42.7236,42.7431,42.6942,42.6942,64118.0
2024-10-17 12:00:00,43.64,43.67,43.61,43.62,37438.0,42.6942,42.7236,42.6649,42.6747,37438.0
2024-10-17 12:05:00,43.63,43.63,43.53,43.55,47272.0,42.6844,42.6844,42.5866,42.6062,47272.0
2024-10-17 12:10:00,43.55,43.62,43.55,43.6,40784.0,42.6062,42.6747,42.6062,42.6551,40784.0
2024-10-17 12:15:00,43.6,43.63,43.57,43.6,49928.0,42.6551,42.6844,42.6257,42.6551,49928.0
2024-10-17 12:20:00,43.6,43.65,43.58,43.62,35324.0,42.6551,42.704,42.6355,42.6747,35324.0
2024-10-17 12:25:00,43.63,43.64,43.61,43.63,22561.0,42.6844,42.6942,42.6649,42.6844,22561.0
2024-10-17 12:30:00,43.62,43.62,43.57,43.61,26028.0,42.6747,42.6747,42.6257,42.6649,26028.0
2024-10-17 12:35:00,43.61,43.66,43.59,43.64,138325.0,42.6649,42.7138,42.6453,42.6942,138325.0
2024-10-17 12:40:00,43.65,43.66,43.6,43.62,37926.0,42.704,42.7138,42.6551,42.6747,37926.0
2024-10-17 12:45:00,43.62,43.67,43.61,43.66,25993.0,42.6747,42.7236,42.6649,42.7138,25993.0
2024-10-17 12:50:00,43.67,43.73,43.66,43.73,29548.0,42.7236,42.7823,42.7138,42.7823,29548.0
2024-10-17 12:55:00,43.73,43.75,43.71,43.73,30640.0,42.7823,42.8018,42.7627,42.7823,30640.0
2024-10-17 13:00:00,43.73,43.75,43.7,43.7,73120.0,42.7823,42.8018,42.7529,42.7529,73120.0
2024-10-17 13:05:00,43.7,43.72,43.56,43.71,73967.0,42.7529,42.7725,42.616,42.7627,73967.0
2024-10-17 13:10:00,43.71,43.74,43.66,43.71,215224.0,42.7627,42.7921,42.7138,42.7627,215224.0
2024-10-17 13:15:00,43.71,43.72,43.67,43.69,30238.0,42.7627,42.7725,42.7236,42.7431,30238.0
2024-10-17 13:20:00,43.69,43.7,43.67,43.68,37952.0,42.7431,42.7529,42.7236,42.7334,37952.0
2024-10-17 13:25:00,43.68,43.69,43.64,43.66,37996.0,42.7334,42.7431,42.6942,42.7138,37996.0
2024-10-17 13:30:00,43.66,43.69,43.63,43.63,39699.0,42.7138,42.7431,42.6844,42.6844,39699.0
2024-10-17 13:35:00,43.63,43.65,43.6,43.64,43926.0,42.6844,42.704,42.6551,42.6942,43926.0
2024-10-17 13:40:00,43.64,43.69,43.62,43.67,82259.0,42.6942,42.7431,42.6747,42.7236,82259.0
2024-10-17 13:45:00,43.68,43.73,43.66,43.73,117669.0,42.7334,42.7823,42.7138,42.7823,117669.0
2024-10-17 13:50:00,43.73,43.75,43.7,43.75,55902.0,42.7823,42.8018,42.7529,42.8018,55902.0
2024-10-17 13:55:00,43.74,43.76,43.72,43.76,40037.0,42.7921,42.8116,42.7725,42.8116,40037.0
2024-10-17 14:00:00,43.76,43.8,43.73,43.73,41862.0,42.8116,42.8508,42.7823,42.7823,41862.0
2024-10-17 14:05:00,43.73,43.75,43.7,43.72,64473.0,42.7823,42.8018,42.7529,42.7725,64473.0
2024-10-17 14:10:00,43.71,43.75,43.63,43.73,106136.0,42.7627,42.8018,42.6844,42.7823,106136.0
2024-10-17 14:15:00,43.73,43.78,43.72,43.75,90173.0,42.7823,42.8312,42.7725,42.8018,90173.0
2024-10-17 14:20:00,43.75,43.8,43.74,43.76,93966.0,42.8018,42.8508,42.7921,42.8116,93966.0
2024-10-17 14:25:00,43.76,43.81,43.74,43.8,85480.0,42.8116,42.8605,42.7921,42.8508,85480.0
2024-10-17 14:30:00,43.8,43.8,43.77,43.79,45695.0,42.8508,42.8508,42.8214,42.841,45695.0
2024-10-17 14:35:00,43.79,43.79,43.75,43.78,48254.0,42.841,42.841,42.8018,42.8312,48254.0
2024-10-17 14:40:00,43.79,43.8,43.77,43.78,45087.0,42.841,42.8508,42.8214,42.8312,45087.0
2024-10-17 14:45:00,43.79,43.81,43.77,43.8,62844.0,42.841,42.8605,42.8214,42.8508,62844.0
2024-10-17 14:50:00,43.8,43.86,43.78,43.85,104492.0,42.8508,42.9095,42.8312,42.8997,104492.0
2024-10-17 14:55:00,43.86,43.91,43.85,43.9,203467.0,42.9095,42.9584,42.8997,42.9486,203467.0
2024-10-17 15:00:00,43.9,43.99,43.89,43.98,123393.0,42.9486,43.0366,42.9388,43.0269,123393.0
2024-10-17 15:05:00,43.98,43.98,43.93,43.95,107054.0,43.0269,43.0269,42.9779,42.9975,107054.0
2024-10-17 15:10:00,43.95,44.0,43.93,43.94,89315.0,42.9975,43.0464,42.9779,42.9877,89315.0
2024-10-17 15:15:00,43.93,43.97,43.89,43.89,92950.0,42.9779,43.0171,42.9388,42.9388,92950.0
2024-10-17 15:20:00,43.89,43.94,43.87,43.94,116036.0,42.9388,42.9877,42.9192,42.9877,116036.0
2024-10-17 15:25:00,43.94,43.96,43.92,43.94,103843.0,42.9877,43.0073,42.9682,42.9877,103843.0
2024-10-17 15:30:00,43.94,43.94,43.85,43.86,175421.0,42.9877,42.9877,42.8997,42.9095,175421.0
2024-10-17 15:35:00,43.86,43.94,43.85,43.94,131678.0,42.9095,42.9877,42.8997,42.9877,131678.0
2024-10-17 15:40:00,43.94,43.98,43.92,43.98,156772.0,42.9877,43.0269,42.9682,43.0269,156772.0
2024-10-17 15:45:00,43.98,43.99,43.94,43.98,199000.0,43.0269,43.0366,42.9877,43.0269,199000.0
2024-10-17 15:50:00,43.97,44.04,43.97,44.02,364944.0,43.0171,43.0856,43.0171,43.066,364944.0
2024-10-17 15:55:00,44.02,44.05,43.95,43.99,1035549.0,43.066,43.0953,42.9975,43.0366,1035549.0
2024-10-18 09:30:00,43.99,44.09,42.94,42.98,1080786.0,43.0366,43.1345,42.0094,42.0485,1080786.0
2024-10-18 09:35:00,42.98,43.47,42.92,43.13,328445.0,42.0485,42.5279,41.9898,42.1953,328445.0
2024-10-18 09:40:00,43.13,43.28,42.3,42.59,917157.0,42.1953,42.342,41.3833,41.667,917157.0
2024-10-18 09:45:00,42.6,43.13,42.48,43.01,731778.0,41.6768,42.1953,41.5594,42.0779,731778.0
2024-10-18 09:50:00,43.01,43.04,42.8,42.86,178256.0,42.0779,42.1072,41.8724,41.9311,178256.0
2024-10-18 09:55:00,42.89,43.12,42.85,43.05,373813.0,41.9605,42.1855,41.9213,42.117,373813.0
2024-10-18 10:00:00,43.07,43.19,42.97,43.16,314711.0,42.1366,42.254,42.0387,42.2246,314711.0
2024-10-18 10:05:00,43.18,43.47,43.17,43.42,283679.0,42.2442,42.5279,42.2344,42.479,283679.0
2024-10-18 10:10:00,43.41,43.43,42.81,42.91,287929.0,42.4692,42.4888,41.8822,41.98,287929.0
2024-10-18 10:15:00,42.91,43.0,42.87,42.93,142724.0,41.98,42.0681,41.9409,41.9996,142724.0
2024-10-18 10:20:00,42.92,43.11,42.89,42.97,205463.0,41.9898,42.1757,41.9605,42.0387,205463.0
2024-10-18 10:25:00,42.97,43.1,42.92,42.97,190929.0,42.0387,42.1659,41.9898,42.0387,190929.0
2024-10-18 10:30:00,42.98,43.01,42.83,42.9,116895.0,42.0485,42.0779,41.9018,41.9703,116895.0
2024-10-18 10:35:00,42.9,42.96,42.64,42.65,215456.0,41.9703,42.029,41.7159,41.7257,215456.0
2024-10-18 10:40:00,42.64,42.74,42.55,42.63,227788.0,41.7159,41.8137,41.6279,41.7061,227788.0
2024-10-18 10:45:00,42.64,42.65,42.4,42.48,213439.0,41.7159,41.7257,41.4811,41.5594,213439.0
2024-10-18 10:50:00,42.48,42.54,42.4,42.41,122393.0,41.5594,41.6181,41.4811,41.4909,122393.0
2024-10-18 10:55:00,42.41,42.45,42.32,42.32,159953.0,41.4909,41.53,41.4028,41.4028,159953.0
2024-10-18 11:00:00,42.32,42.32,42.13,42.23,183847.0,41.4028,41.4028,41.217,41.3148,183847.0
2024-10-18 11:05:00,42.23,42.35,42.17,42.33,160476.0,41.3148,41.4322,41.2561,41.4126,160476.0
2024-10-18 11:10:00,42.33,42.44,42.32,42.38,190092.0,41.4126,41.5202,41.4028,41.4615,190092.0
2024-10-18 11:15:00,42.38,42.39,42.28,42.37,146167.0,41.4615,41.4713,41.3637,41.4518,146167.0
2024-10-18 11:20:00,42.38,42.43,42.27,42.28,115644.0,41.4615,41.5105,41.3539,41.3637,115644.0
2024-10-18 11:25:00,42.27,42.42,42.26,42.39,117270.0,41.3539,41.5007,41.3441,41.4713,117270.0
2024-10-18 11:30:00,42.39,42.39,42.29,42.3,110214.0,41.4713,41.4713,41.3735,41.3833,110214.0
2024-10-18 11:35:00,42.3,42.46,42.27,42.41,113276.0,41.3833,41.5398,41.3539,41.4909,113276.0
2024-10-18 11:40:00,42.41,42.5,42.4,42.43,118805.0,41.4909,41.5789,41.4811,41.5105,118805.0
2024-10-18 11:45:00,42.44,42.51,42.41,42.5,88114.0,41.5202,41.5887,41.4909,41.5789,88114.0
2024-10-18 11:50:00,42.5,42.51,42.37,42.38,128733.0,41.5789,41.5887,41.4518,41.4615,128733.0
2024-10-18 11:55:00,42.38,42.47,42.36,42.46,80057.0,41.4615,41.5496,41.442,41.5398,80057.0
2024-10-18 12:00:00,42.46,42.63,42.45,42.62,87120.0,41.5398,41.7061,41.53,41.6963,87120.0
2024-10-18 12:05:00,42.63,42.64,42.54,42.59,64738.0,41.7061,41.7159,41.6181,41.667,64738.0
2024-10-18 12:10:00,42.59,42.76,42.57,42.75,127532.0,41.667,41.8333,41.6474,41.8235,127532.0
2024-10-18 12:15:00,42.75,42.8,42.69,42.71,114938.0,41.8235,41.8724,41.7648,41.7844,114938.0
2024-10-18 12:20:00,42.7,42.77,42.7,42.76,78866.0,41.7746,41.8431,41.7746,41.8333,78866.0
2024-10-18 12:25:00,42.76,42.88,42.75,42.79,183287.0,41.8333,41.9507,41.8235,41.8626,183287.0
2024-10-18 12:30:00,42.79,42.79,42.62,42.66,125043.0,41.8626,41.8626,41.6963,41.7355,125043.0
2024-10-18 12:35:00,42.66,42.84,42.65,42.79,374054.0,41.7355,41.9116,41.7257,41.8626,374054.0
2024-10-18 12:40:00,42.79,42.81,42.73,42.8,73044.0,41.8626,41.8822,41.804,41.8724,73044.0
2024-10-18 12:45:00,42.8,42.83,42.64,42.69,131002.0,41.8724,41.9018,41.7159,41.7648,131002.0
2024-10-18 12:50:00,42.69,42.72,42.67,42.72,39165.0,41.7648,41.7942,41.7453,41.7942,39165.0
2024-10-18 12:55:00,42.72,42.73,42.57,42.57,62201.0,41.7942,41.804,41.6474,41.6474,62201.0
2024-10-18 13:00:00,42.57,42.58,42.45,42.46,82122.0,41.6474,41.6572,41.53,41.5398,82122.0
2024-10-18 13:05:00,42.46,42.49,42.41,42.44,109301.0,41.5398,41.5692,41.4909,41.5202,109301.0
2024-10-18 13:10:00,42.43,42.46,42.41,42.41,66244.0,41.5105,41.5398,41.4909,41.4909,66244.0
2024-10-18 13:15:00,42.41,42.45,42.34,42.41,82331.0,41.4909,41.53,41.4224,41.4909,82331.0
2024-10-18 13:20:00,42.41,42.42,42.34,42.34,63385.0,41.4909,41.5007,41.4224,41.4224,63385.0
2024-10-18 13:25:00,42.34,42.39,42.33,42.35,79970.0,41.4224,41.4713,41.4126,41.4322,79970.0
2024-10-18 13:30:00,42.35,42.38,42.3,42.32,61922.0,41.4322,41.4615,41.3833,41.4028,61922.0
2024-10-18 13:35:00,42.32,42.36,42.32,42.34,69075.0,41.4028,41.442,41.4028,41.4224,69075.0
2024-10-18 13:40:00,42.34,42.36,42.29,42.3,72366.0,41.4224,41.442,41.3735,41.3833,72366.0
2024-10-18 13:45:00,42.3,42.33,42.25,42.3,73508.0,41.3833,41.4126,41.3344,41.3833,73508.0
2024-10-18 13:50:00,42.3,42.31,42.26,42.29,106451.0,41.3833,41.3931,41.3441,41.3735,106451.0
2024-10-18 13:55:00,42.29,42.32,42.27,42.27,85537.0,41.3735,41.4028,41.3539,41.3539,85537.0
2024-10-18 14:00:00,42.27,42.28,42.21,42.27,145857.0,41.3539,41.3637,41.2952,41.3539,145857.0
2024-10-18 14:05:00,42.27,42.38,42.25,42.32,127498.0,41.3539,41.4615,41.3344,41.4028,127498.0
2024-10-18 14:10:00,42.31,42.36,42.27,42.35,80094.0,41.3931,41.442,41.3539,41.4322,80094.0
2024-10-18 14:15:00,42.36,42.37,42.31,42.33,53146.0,41.442,41.4518,41.3931,41.4126,53146.0
2024-10-18 14:20:00,42.33,42.34,42.24,42.27,143333.0,41.4126,41.4224,41.3246,41.3539,143333.0
2024-10-18 14:25:00,42.27,42.28,42.21,42.23,158669.0,41.3539,41.3637,41.2952,41.3148,158669.0
2024-10-18 14:30:00,42.23,42.24,42.17,42.17,117313.0,41.3148,41.3246,41.2561,41.2561,117313.0
2024-10-18 14:35:00,42.17,42.18,42.05,42.1,221737.0,41.2561,41.2659,41.1387,41.1876,221737.0
2024-10-18 14:40:00,42.11,42.12,42.03,42.1,210100.0,41.1974,41.2072,41.1191,41.1876,210100.0
2024-10-18 14:45:00,42.11,42.14,42.08,42.13,111141.0,41.1974,41.2267,41.168,41.217,111141.0
2024-10-18 14:50:00,42.13,42.13,42.04,42.08,135268.0,41.217,41.217,41.1289,41.168,135268.0
2024-10-18 14:55:00,42.08,42.21,42.07,42.2,256999.0,41.168,41.2952,41.1583,41.2854,256999.0
2024-10-18 15:00:00,42.19,42.2,42.06,42.09,186456.0,41.2757,41.2854,41.1485,41.1778,186456.0
2024-10-18 15:05:00,42.09,42.2,42.07,42.14,150971.0,41.1778,41.2854,41.1583,41.2267,150971.0
2024-10-18 15:10:00,42.15,42.15,42.1,42.14,117887.0,41.2365,41.2365,41.1876,41.2267,117887.0
2024-10-18 15:15:00,42.14,42.2,42.13,42.15,112464.0,41.2267,41.2854,41.217,41.2365,112464.0
2024-10-18 15:20:00,42.15,42.16,42.1,42.11,123160.0,41.2365,41.2463,41.1876,41.1974,123160.0
2024-10-18 15:25:00,42.12,42.12,42.06,42.08,165902.0,41.2072,41.2072,41.1485,41.168,165902.0
2024-10-18 15:30:00,42.08,42.1,42.06,42.09,200533.0,41.168,41.1876,41.1485,41.1778,200533.0
2024-10-18 15:35:00,42.09,42.09,42.0,42.02,272661.0,41.1778,41.1778,41.0898,41.1093,272661.0
2024-10-18 15:40:00,42.01,42.03,41.9,41.97,424242.0,41.0996,41.1191,40.9919,41.0604,424242.0
2024-10-18 15:45:00,41.97,42.08,41.95,42.07,313537.0,41.0604,41.168,41.0409,41.1583,313537.0
2024-10-18 15:50:00,42.07,42.08,41.96,41.98,385641.0,41.1583,41.168,41.0506,41.0702,385641.0
2024-10-18 15:55:00,41.98,41.98,41.89,41.91,1233389.0,41.0702,41.0702,40.9822,41.0017,1233389.0
2024-10-21 09:30:00,42.08,42.68,42.08,42.53,506927.0,41.168,41.755,41.168,41.6083,506927.0
2024-10-21 09:35:00,42.53,42.68,42.4,42.45,151084.0,41.6083,41.755,41.4811,41.53,151084.0
2024-10-21 09:40:00,42.46,42.67,42.41,42.64,194955.0,41.5398,41.7453,41.4909,41.7159,194955.0
2024-10-21 09:45:00,42.65,42.68,42.55,42.64,163762.0,41.7257,41.755,41.6279,41.7159,163762.0
2024-10-21 09:50:00,42.63,42.82,42.58,42.72,203510.0,41.7061,41.892,41.6572,41.7942,203510.0
2024-10-21 09:55:00,42.71,42.72,42.49,42.54,170421.0,41.7844,41.7942,41.5692,41.6181,170421.0
2024-10-21 10:00:00,42.54,42.61,42.36,42.44,212049.0,41.6181,41.6866,41.442,41.5202,212049.0
2024-10-21 10:05:00,42.45,42.52,42.39,42.43,166162.0,41.53,41.5985,41.4713,41.5105,166162.0
2024-10-21 10:10:00,42.43,42.51,42.4,42.5,114060.0,41.5105,41.5887,41.4811,41.5789,114060.0
2024-10-21 10:15:00,42.49,42.56,42.44,42.48,183152.0,41.5692,41.6376,41.5202,41.5594,183152.0
2024-10-21 10:20:00,42.48,42.56,42.39,42.47,188622.0,41.5594,41.6376,41.4713,41.5496,188622.0
2024-10-21 10:25:00,42.47,42.49,42.37,42.45,215001.0,41.5496,41.5692,41.4518,41.53,215001.0
2024-10-21 10:30:00,42.45,42.62,42.43,42.52,176078.0,41.53,41.6963,41.5105,41.5985,176078.0
2024-10-21 10:35:00,42.52,42.56,42.42,42.44,222142.0,41.5985,41.6376,41.5007,41.5202,222142.0
2024-10-21 10:40:00,42.44,42.59,42.41,42.54,115116.0,41.5202,41.667,41.4909,41.6181,115116.0
2024-10-21 10:45:00,42.54,42.6,42.49,42.54,100859.0,41.6181,41.6768,41.5692,41.6181,100859.0
2024-10-21 10:50:00,42.55,42.6,42.53,42.58,93753.0,41.6279,41.6768,41.6083,41.6572,93753.0
2024-10-21 10:55:00,42.57,42.59,42.44,42.44,195477.0,41.6474,41.667,41.5202,41.5202,195477.0
2024-10-21 11:00:00,42.45,42.52,42.41,42.51,81429.0,41.53,41.5985,41.4909,41.5887,81429.0
2024-10-21 11:05:00,42.51,42.56,42.48,42.54,94614.0,41.5887,41.6376,41.5594,41.6181,94614.0
2024-10-21 11:10:00,42.54,42.54,42.48,42.52,112629.0,41.6181,41.6181,41.5594,41.5985,112629.0
2024-10-21 11:15:00,42.52,42.56,42.39,42.55,489483.0,41.5985,41.6376,41.4713,41.6279,489483.0
2024-10-21 11:20:00,42.57,42.69,42.56,42.68,216975.0,41.6474,41.7648,41.6376,41.755,216975.0
2024-10-21 11:25:00,42.68,42.78,42.67,42.78,139835.0,41.755,41.8529,41.7453,41.8529,139835.0
2024-10-21 11:30:00,42.78,42.9,42.76,42.8,175158.0,41.8529,41.9703,41.8333,41.8724,175158.0
2024-10-21 11:35:00,42.81,42.84,42.72,42.77,80424.0,41.8822,41.9116,41.7942,41.8431,80424.0
2024-10-21 11:40:00,42.77,42.81,42.76,42.79,69248.0,41.8431,41.8822,41.8333,41.8626,69248.0
2024-10-21 11:45:00,42.8,42.81,42.71,42.73,56823.0,41.8724,41.8822,41.7844,41.804,56823.0
2024-10-21 11:50:00,42.71,42.71,42.62,42.65,58419.0,41.7844,41.7844,41.6963,41.7257,58419.0
2024-10-21 11:55:00,42.65,42.69,42.64,42.68,37792.0,41.7257,41.7648,41.7159,41.755,37792.0
2024-10-21 12:00:00,42.68,42.71,42.65,42.71,42019.0,41.755,41.7844,41.7257,41.7844,42019.0
2024-10-21 12:05:00,42.71,42.74,42.61,42.65,64443.0,41.7844,41.8137,41.6866,41.7257,64443.0
2024-10-21 12:10:00,42.65,42.66,42.56,42.58,41981.0,41.7257,41.7355,41.6376,41.6572,41981.0
2024-10-21 12:15:00,42.58,42.63,42.51,42.58,91607.0,41.6572,41.7061,41.5887,41.6572,91607.0
2024-10-21 12:20:00,42.58,42.61,42.52,42.59,44337.0,41.6572,41.6866,41.5985,41.667,44337.0
2024-10-21 12:25:00,42.59,42.66,42.59,42.62,54716.0,41.667,41.7355,41.667,41.6963,54716.0
2024-10-21 12:30:00,42.63,42.76,42.61,42.75,197858.0,41.7061,41.8333,41.6866,41.8235,197858.0
2024-10-21 12:35:00,42.75,42.78,42.72,42.73,171513.0,41.8235,41.8529,41.7942,41.804,171513.0
2024-10-21 12:40:00,42.73,42.75,42.66,42.72,110437.0,41.804,41.8235,41.7355,41.7942,110437.0
2024-10-21 12:45:00,42.72,42.76,42.68,42.75,93588.0,41.7942,41.8333,41.755,41.8235,93588.0
2024-10-21 12:50:00,42.75,42.79,42.74,42.76,41120.0,41.8235,41.8626,41.8137,41.8333,41120.0
2024-10-21 12:55:00,42.77,42.84,42.74,42.76,82606.0,41.8431,41.9116,41.8137,41.8333,82606.0
2024-10-21 13:00:00,42.75,42.78,42.71,42.73,62478.0,41.8235,41.8529,41.7844,41.804,62478.0
2024-10-21 13:05:00,42.73,42.83,42.73,42.83,78926.0,41.804,41.9018,41.804,41.9018,78926.0
2024-10-21 13:10:00,42.83,42.87,42.82,42.86,63761.0,41.9018,41.9409,41.892,41.9311,63761.0
2024-10-21 13:15:00,42.87,42.94,42.83,42.92,117673.0,41.9409,42.0094,41.9018,41.9898,117673.0
2024-10-21 13:20:00,42.91,42.92,42.88,42.9,48708.0,41.98,41.9898,41.9507,41.9703,48708.0
2024-10-21 13:25:00,42.9,42.91,42.86,42.9,63318.0,41.9703,41.98,41.9311,41.9703,63318.0
2024-10-21 13:30:00,42.91,42.93,42.86,42.88,50558.0,41.98,41.9996,41.9311,41.9507,50558.0
2024-10-21 13:35:00,42.88,42.89,42.82,42.89,65268.0,41.9507,41.9605,41.892,41.9605,65268.0
2024-10-21 13:40:00,42.89,42.9,42.81,42.84,45337.0,41.9605,41.9703,41.8822,41.9116,45337.0
2024-10-21 13:45:00,42.84,42.89,42.81,42.88,58011.0,41.9116,41.9605,41.8822,41.9507,58011.0
2024-10-21 13:50:00,42.87,42.88,42.79,42.79,66736.0,41.9409,41.9507,41.8626,41.8626,66736.0
2024-10-21 13:55:00,42.8,42.81,42.77,42.79,41903.0,41.8724,41.8822,41.8431,41.8626,41903.0
2024-10-21 14:00:00,42.79,42.79,42.71,42.73,59510.0,41.8626,41.8626,41.7844,41.804,59510.0
2024-10-21 14:05:00,42.73,42.81,42.72,42.81,86876.0,41.804,41.8822,41.7942,41.8822,86876.0
2024-10-21 14:10:00,42.81,42.81,42.69,42.73,91910.0,41.8822,41.8822,41.7648,41.804,91910.0
2024-10-21 14:15:00,42.73,42.76,42.72,42.75,53767.0,41.804,41.8333,41.7942,41.8235,53767.0
2024-10-21 14:20:00,42.74,42.77,42.72,42.75,47102.0,41.8137,41.8431,41.7942,41.8235,47102.0
2024-10-21 14:25:00,42.74,42.79,42.74,42.77,65864.0,41.8137,41.8626,41.8137,41.8431,65864.0
2024-10-21 14:30:00,42.77,42.78,42.73,42.77,38578.0,41.8431,41.8529,41.804,41.8431,38578.0
2024-10-21 14:35:00,42.77,42.82,42.75,42.8,110444.0,41.8431,41.892,41.8235,41.8724,110444.0
2024-10-21 14:40:00,42.8,42.82,42.77,42.8,65288.0,41.8724,41.892,41.8431,41.8724,65288.0
2024-10-21 14:45:00,42.8,42.8,42.73,42.75,50789.0,41.8724,41.8724,41.804,41.8235,50789.0
2024-10-21 14:50:00,42.76,42.77,42.7,42.71,82446.0,41.8333,41.8431,41.7746,41.7844,82446.0
2024-10-21 14:55:00,42.71,42.74,42.7,42.73,54731.0,41.7844,41.8137,41.7746,41.804,54731.0
2024-10-21 15:00:00,42.73,42.74,42.67,42.69,63184.0,41.804,41.8137,41.7453,41.7648,63184.0
2024-10-21 15:05:00,42.7,42.75,42.67,42.69,95023.0,41.7746,41.8235,41.7453,41.7648,95023.0
2024-10-21 15:10:00,42.69,42.73,42.66,42.73,51126.0,41.7648,41.804,41.7355,41.804,51126.0
2024-10-21 15:15:00,42.73,42.74,42.7,42.74,73251.0,41.804,41.8137,41.7746,41.8137,73251.0
2024-10-21 15:20:00,42.73,42.74,42.63,42.65,120837.0,41.804,41.8137,41.7061,41.7257,120837.0
2024-10-21 15:25:00,42.65,42.66,42.61,42.61,88656.0,41.7257,41.7355,41.6866,41.6866,88656.0
2024-10-21 15:30:00,42.61,42.61,42.56,42.59,127364.0,41.6866,41.6866,41.6376,41.667,127364.0
2024-10-21 15:35:00,42.59,42.61,42.57,42.58,90090.0,41.667,41.6866,41.6474,41.6572,90090.0
2024-10-21 15:40:00,42.58,42.6,42.56,42.59,115301.0,41.6572,41.6768,41.6376,41.667,115301.0
2024-10-21 15:45:00,42.59,42.6,42.53,42.53,140382.0,41.667,41.6768,41.6083,41.6083,140382.0
2024-10-21 15:50:00,42.54,42.55,42.47,42.52,253683.0,41.6181,41.6279,41.5496,41.5985,253683.0
2024-10-21 15:55:00,42.52,42.56,42.4,42.44,913044.0,41.5985,41.6376,41.4811,41.5202,913044.0
2024-10-22 09:30:00,42.73,42.74,42.26,42.46,309413.0,41.804,41.8137,41.3441,41.5398,309413.0
2024-10-22 09:35:00,42.46,42.47,42.18,42.23,62375.0,41.5398,41.5496,41.2659,41.3148,62375.0
2024-10-22 09:40:00,42.21,42.33,42.18,42.32,86207.0,41.2952,41.4126,41.2659,41.4028,86207.0
2024-10-22 09:45:00,42.32,42.4,42.22,42.4,95393.0,41.4028,41.4811,41.305,41.4811,95393.0
2024-10-22 09:50:00,42.41,42.54,42.38,42.52,97552.0,41.4909,41.6181,41.4615,41.5985,97552.0
2024-10-22 09:55:00,42.52,42.67,42.38,42.38,99724.0,41.5985,41.7453,41.4615,41.4615,99724.0
2024-10-22 10:00:00,42.38,42.4,42.32,42.38,60311.0,41.4615,41.4811,41.4028,41.4615,60311.0
2024-10-22 10:05:00,42.38,42.38,42.28,42.32,113159.0,41.4615,41.4615,41.3637,41.4028,113159.0
2024-10-22 10:10:00,42.32,42.4,42.27,42.28,61278.0,41.4028,41.4811,41.3539,41.3637,61278.0
2024-10-22 10:15:00,42.28,42.3,42.24,42.25,178641.0,41.3637,41.3833,41.3246,41.3344,178641.0
2024-10-22 10:20:00,42.25,42.25,42.1,42.1,100679.0,41.3344,41.3344,41.1876,41.1876,100679.0
2024-10-22 10:25:00,42.1,42.15,42.08,42.14,163337.0,41.1876,41.2365,41.168,41.2267,163337.0
2024-10-22 10:30:00,42.13,42.18,42.04,42.07,80099.0,41.217,41.2659,41.1289,41.1583,80099.0
2024-10-22 10:35:00,42.07,42.15,42.04,42.14,103106.0,41.1583,41.2365,41.1289,41.2267,103106.0
2024-10-22 10:40:00,42.14,42.22,42.12,42.2,89037.0,41.2267,41.305,41.2072,41.2854,89037.0
2024-10-22 10:45:00,42.21,42.23,42.18,42.21,71572.0,41.2952,41.3148,41.2659,41.2952,71572.0
2024-10-22 10:50:00,42.22,42.25,42.18,42.2,115136.0,41.305,41.3344,41.2659,41.2854,115136.0
2024-10-22 10:55:00,42.21,42.24,42.14,42.14,71615.0,41.2952,41.3246,41.2267,41.2267,71615.0
2024-10-22 11:00:00,42.15,42.15,42.08,42.09,95254.0,41.2365,41.2365,41.168,41.1778,95254.0
2024-10-22 11:05:00,42.09,42.12,41.99,42.02,124423.0,41.1778,41.2072,41.08,41.1093,124423.0
2024-10-22 11:10:00,42.03,42.08,42.0,42.07,68858.0,41.1191,41.168,41.0898,41.1583,68858.0
2024-10-22 11:15:00,42.07,42.13,42.04,42.05,70524.0,41.1583,41.217,41.1289,41.1387,70524.0
2024-10-22 11:20:00,42.06,42.08,42.03,42.07,80196.0,41.1485,41.168,41.1191,41.1583,80196.0
2024-10-22 11:25:00,42.07,42.11,42.06,42.1,65459.0,41.1583,41.1974,41.1485,41.1876,65459.0
2024-10-22 11:30:00,42.09,42.11,42.01,42.01,70091.0,41.1778,41.1974,41.0996,41.0996,70091.0
2024-10-22 11:35:00,42.02,42.04,41.99,42.02,103693.0,41.1093,41.1289,41.08,41.1093,103693.0
2024-10-22 11:40:00,42.02,42.03,41.98,42.02,120584.0,41.1093,41.1191,41.0702,41.1093,120584.0
2024-10-22 11:45:00,42.02,42.03,42.0,42.02,38380.0,41.1093,41.1191,41.0898,41.1093,38380.0
2024-10-22 11:50:00,42.02,42.07,42.0,42.0,86332.0,41.1093,41.1583,41.0898,41.0898,86332.0
2024-10-22 11:55:00,42.01,42.02,41.98,41.98,68801.0,41.0996,41.1093,41.0702,41.0702,68801.0
2024-10-22 12:00:00,41.98,42.01,41.95,41.98,112494.0,41.0702,41.0996,41.0409,41.0702,112494.0
2024-10-22 12:05:00,41.98,42.0,41.96,41.98,40487.0,41.0702,41.0898,41.0506,41.0702,40487.0
2024-10-22 12:10:00,41.98,41.99,41.93,41.93,56571.0,41.0702,41.08,41.0213,41.0213,56571.0
2024-10-22 12:15:00,41.93,41.94,41.9,41.9,67671.0,41.0213,41.0311,40.9919,40.9919,67671.0
2024-10-22 12:20:00,41.91,41.96,41.9,41.95,54932.0,41.0017,41.0506,40.9919,41.0409,54932.0
2024-10-22 12:25:00,41.96,42.06,41.95,42.04,70298.0,41.0506,41.1485,41.0409,41.1289,70298.0
2024-10-22 12:30:00,42.05,42.05,42.02,42.05,41517.0,41.1387,41.1387,41.1093,41.1387,41517.0
2024-10-22 12:35:00,42.05,42.1,42.05,42.09,55600.0,41.1387,41.1876,41.1387,41.1778,55600.0
2024-10-22 12:40:00,42.09,42.12,42.08,42.11,50502.0,41.1778,41.2072,41.168,41.1974,50502.0
2024-10-22 12:45:00,42.12,42.14,42.05,42.12,104763.0,41.2072,41.2267,41.1387,41.2072,104763.0
2024-10-22 12:50:00,42.13,42.16,42.12,42.14,80989.0,41.217,41.2463,41.2072,41.2267,80989.0
2024-10-22 12:55:00,42.15,42.15,42.09,42.1,44312.0,41.2365,41.2365,41.1778,41.1876,44312.0
2024-10-22 13:00:00,42.11,42.13,42.08,42.13,38677.0,41.1974,41.217,41.168,41.217,38677.0
2024-10-22 13:05:00,42.12,42.14,42.07,42.09,56786.0,41.2072,41.2267,41.1583,41.1778,56786.0
2024-10-22 13:10:00,42.09,42.12,42.09,42.12,51021.0,41.1778,41.2072,41.1778,41.2072,51021.0
2024-10-22 13:15:00,42.12,42.15,42.09,42.11,48530.0,41.2072,41.2365,41.1778,41.1974,48530.0
2024-10-22 13:20:00,42.11,42.15,42.11,42.14,59883.0,41.1974,41.2365,41.1974,41.2267,59883.0
2024-10-22 13:25:00,42.14,42.14,42.05,42.07,52626.0,41.2267,41.2267,41.1387,41.1583,52626.0
2024-10-22 13:30:00,42.07,42.11,42.05,42.06,37681.0,41.1583,41.1974,41.1387,41.1485,37681.0
2024-10-22 13:35:00,42.07,42.08,42.03,42.05,60455.0,41.1583,41.168,41.1191,41.1387,60455.0
2024-10-22 13:40:00,42.05,42.06,42.02,42.04,47955.0,41.1387,41.1485,41.1093,41.1289,47955.0
2024-10-22 13:45:00,42.04,42.07,42.01,42.05,51899.0,41.1289,41.1583,41.0996,41.1387,51899.0
2024-10-22 13:50:00,42.05,42.07,42.02,42.04,39637.0,41.1387,41.1583,41.1093,41.1289,39637.0
2024-10-22 13:55:00,42.03,42.09,42.03,42.08,73819.0,41.1191,41.1778,41.1191,41.168,73819.0
2024-10-22 14:00:00,42.08,42.09,42.03,42.04,42489.0,41.168,41.1778,41.1191,41.1289,42489.0
2024-10-22 14:05:00,42.04,42.06,42.03,42.04,37435.0,41.1289,41.1485,41.1191,41.1289,37435.0
2024-10-22 14:10:00,42.03,42.04,41.96,41.97,84177.0,41.1191,41.1289,41.0506,41.0604,84177.0
2024-10-22 14:15:00,41.98,42.01,41.92,41.96,112379.0,41.0702,41.0996,41.0115,41.0506,112379.0
2024-10-22 14:20:00,41.96,41.99,41.95,41.98,34084.0,41.0506,41.08,41.0409,41.0702,34084.0
2024-10-22 14:25:00,41.98,42.0,41.95,41.99,52681.0,41.0702,41.0898,41.0409,41.08,52681.0
2024-10-22 14:30:00,41.98,42.05,41.96,42.02,56146.0,41.0702,41.1387,41.0506,41.1093,56146.0
2024-10-22 14:35:00,42.02,42.04,41.99,42.0,37019.0,41.1093,41.1289,41.08,41.0898,37019.0
2024-10-22 14:40:00,42.0,42.0,41.96,41.97,45736.0,41.0898,41.0898,41.0506,41.0604,45736.0
2024-10-22 14:45:00,41.97,41.98,41.95,41.96,51856.0,41.0604,41.0702,41.0409,41.0506,51856.0
2024-10-22 14:50:00,41.96,41.97,41.94,41.97,40860.0,41.0506,41.0604,41.0311,41.0604,40860.0
2024-10-22 14:55:00,41.97,41.97,41.86,41.87,93466.0,41.0604,41.0604,40.9528,40.9626,93466.0
2024-10-22 15:00:00,41.86,41.87,41.8,41.87,90682.0,40.9528,40.9626,40.8941,40.9626,90682.0
2024-10-22 15:05:00,41.87,41.88,41.82,41.83,68210.0,40.9626,40.9724,40.9137,40.9235,68210.0
2024-10-22 15:10:00,41.82,41.87,41.82,41.87,59433.0,40.9137,40.9626,40.9137,40.9626,59433.0
2024-10-22 15:15:00,41.86,41.89,41.85,41.88,54038.0,40.9528,40.9822,40.943,40.9724,54038.0
2024-10-22 15:20:00,41.88,41.89,41.85,41.87,71334.0,40.9724,40.9822,40.943,40.9626,71334.0
2024-10-22 15:25:00,41.87,41.88,41.85,41.87,68322.0,40.9626,40.9724,40.943,40.9626,68322.0
2024-10-22 15:30:00,41.86,41.87,41.79,41.86,172208.0,40.9528,40.9626,40.8843,40.9528,172208.0
2024-10-22 15:35:00,41.86,41.87,41.8,41.8,171945.0,40.9528,40.9626,40.8941,40.8941,171945.0
2024-10-22 15:40:00,41.8,41.86,41.8,41.83,134772.0,40.8941,40.9528,40.8941,40.9235,134772.0
2024-10-22 15:45:00,41.83,41.91,41.8,41.91,172773.0,40.9235,41.0017,40.8941,41.0017,172773.0
2024-10-22 15:50:00,41.9,41.95,41.88,41.95,243762.0,40.9919,41.0409,40.9724,41.0409,243762.0
2024-10-22 15:55:00,41.95,41.99,41.91,41.94,522681.0,41.0409,41.08,41.0017,41.0311,522681.0
2024-10-23 09:30:00,41.67,42.15,41.67,42.15,280863.0,40.7669,41.2365,40.7669,41.2365,280863.0
2024-10-23 09:35:00,42.15,42.27,41.85,41.92,204642.0,41.2365,41.3539,40.943,41.0115,204642.0
2024-10-23 09:40:00,41.91,42.14,41.87,42.09,215609.0,41.0017,41.2267,40.9626,41.1778,215609.0
2024-10-23 09:45:00,42.09,42.19,42.02,42.18,146369.0,41.1778,41.2757,41.1093,41.2659,146369.0
2024-10-23 09:50:00,42.18,42.26,42.15,42.18,130293.0,41.2659,41.3441,41.2365,41.2659,130293.0
2024-10-23 09:55:00,42.18,42.24,42.11,42.16,94496.0,41.2659,41.3246,41.1974,41.2463,94496.0
2024-10-23 10:00:00,42.16,42.33,42.16,42.18,86543.0,41.2463,41.4126,41.2463,41.2659,86543.0
2024-10-23 10:05:00,42.18,42.25,42.08,42.25,112448.0,41.2659,41.3344,41.168,41.3344,112448.0
2024-10-23 10:10:00,42.23,42.23,42.08,42.09,72620.0,41.3148,41.3148,41.168,41.1778,72620.0
2024-10-23 10:15:00,42.09,42.27,42.09,42.21,574279.0,41.1778,41.3539,41.1778,41.2952,574279.0
2024-10-23 10:20:00,42.21,42.25,42.13,42.2,59700.0,41.2952,41.3344,41.217,41.2854,59700.0
2024-10-23 10:25:00,42.2,42.25,42.16,42.22,69252.0,41.2854,41.3344,41.2463,41.305,69252.0
2024-10-23 10:30:00,42.21,42.21,41.99,42.05,119187.0,41.2952,41.2952,41.08,41.1387,119187.0
2024-10-23 10:35:00,42.05,42.08,41.98,42.05,122103.0,41.1387,41.168,41.0702,41.1387,122103.0
2024-10-23 10:40:00,42.05,42.11,41.97,42.0,76375.0,41.1387,41.1974,41.0604,41.0898,76375.0
2024-10-23 10:45:00,42.0,42.0,41.87,41.91,114918.0,41.0898,41.0898,40.9626,41.0017,114918.0
2024-10-23 10:50:00,41.91,41.94,41.79,41.81,120593.0,41.0017,41.0311,40.8843,40.9039,120593.0
2024-10-23 10:55:00,41.82,41.83,41.77,41.83,97385.0,40.9137,40.9235,40.8648,40.9235,97385.0
2024-10-23 11:00:00,41.82,41.82,41.71,41.76,134606.0,40.9137,40.9137,40.8061,40.855,134606.0
2024-10-23 11:05:00,41.76,41.78,41.71,41.73,65245.0,40.855,40.8745,40.8061,40.8256,65245.0
2024-10-23 11:10:00,41.73,41.75,41.64,41.66,102112.0,40.8256,40.8452,40.7376,40.7571,102112.0
2024-10-23 11:15:00,41.66,41.74,41.64,41.73,57397.0,40.7571,40.8354,40.7376,40.8256,57397.0
2024-10-23 11:20:00,41.73,41.78,41.72,41.75,90100.0,40.8256,40.8745,40.8158,40.8452,90100.0
2024-10-23 11:25:00,41.75,41.93,41.75,41.93,187450.0,40.8452,41.0213,40.8452,41.0213,187450.0
2024-10-23 11:30:00,41.93,42.1,41.92,42.08,167259.0,41.0213,41.1876,41.0115,41.168,167259.0
2024-10-23 11:35:00,42.09,42.18,42.08,42.16,88268.0,41.1778,41.2659,41.168,41.2463,88268.0
2024-10-23 11:40:00,42.16,42.2,42.14,42.2,81610.0,41.2463,41.2854,41.2267,41.2854,81610.0
2024-10-23 11:45:00,42.19,42.2,42.15,42.16,55888.0,41.2757,41.2854,41.2365,41.2463,55888.0
2024-10-23 11:50:00,42.16,42.17,42.11,42.15,32576.0,41.2463,41.2561,41.1974,41.2365,32576.0
2024-10-23 11:55:00,42.15,42.15,42.09,42.13,37597.0,41.2365,41.2365,41.1778,41.217,37597.0
2024-10-23 12:00:00,42.13,42.16,42.09,42.13,50309.0,41.217,41.2463,41.1778,41.217,50309.0
2024-10-23 12:05:00,42.13,42.16,42.09,42.13,85953.0,41.217,41.2463,41.1778,41.217,85953.0
2024-10-23 12:10:00,42.13,42.13,42.01,42.05,137832.0,41.217,41.217,41.0996,41.1387,137832.0
2024-10-23 12:15:00,42.06,42.21,42.06,42.14,155689.0,41.1485,41.2952,41.1485,41.2267,155689.0
2024-10-23 12:20:00,42.14,42.17,42.1,42.11,47181.0,41.2267,41.2561,41.1876,41.1974,47181.0
2024-10-23 12:25:00,42.11,42.15,42.08,42.15,53843.0,41.1974,41.2365,41.168,41.2365,53843.0
2024-10-23 12:30:00,42.14,42.16,42.11,42.13,61568.0,41.2267,41.2463,41.1974,41.217,61568.0
2024-10-23 12:35:00,42.13,42.16,42.12,42.15,104097.0,41.217,41.2463,41.2072,41.2365,104097.0
2024-10-23 12:40:00,42.15,42.15,42.07,42.1,53756.0,41.2365,41.2365,41.1583,41.1876,53756.0
2024-10-23 12:45:00,42.1,42.13,42.09,42.11,64391.0,41.1876,41.217,41.1778,41.1974,64391.0
2024-10-23 12:50:00,42.11,42.13,42.08,42.09,29774.0,41.1974,41.217,41.168,41.1778,29774.0
2024-10-23 12:55:00,42.09,42.11,42.06,42.11,43128.0,41.1778,41.1974,41.1485,41.1974,43128.0
2024-10-23 13:00:00,42.11,42.11,42.02,42.05,50016.0,41.1974,41.1974,41.1093,41.1387,50016.0
2024-10-23 13:05:00,42.05,42.09,42.01,42.04,103069.0,41.1387,41.1778,41.0996,41.1289,103069.0
2024-10-23 13:10:00,42.03,42.04,41.98,42.02,53679.0,41.1191,41.1289,41.0702,41.1093,53679.0
2024-10-23 13:15:00,42.02,42.04,41.98,42.02,70246.0,41.1093,41.1289,41.0702,41.1093,70246.0
2024-10-23 13:20:00,42.02,42.03,41.97,42.02,53448.0,41.1093,41.1191,41.0604,41.1093,53448.0
2024-10-23 13:25:00,42.02,42.09,41.99,42.07,92493.0,41.1093,41.1778,41.08,41.1583,92493.0
2024-10-23 13:30:00,42.06,42.09,42.04,42.05,51359.0,41.1485,41.1778,41.1289,41.1387,51359.0
2024-10-23 13:35:00,42.05,42.15,42.05,42.14,49032.0,41.1387,41.2365,41.1387,41.2267,49032.0
2024-10-23 13:40:00,42.15,42.18,42.14,42.16,77226.0,41.2365,41.2659,41.2267,41.2463,77226.0
2024-10-23 13:45:00,42.16,42.18,42.14,42.18,39007.0,41.2463,41.2659,41.2267,41.2659,39007.0
2024-10-23 13:50:00,42.18,42.2,42.15,42.16,30659.0,41.2659,41.2854,41.2365,41.2463,30659.0
2024-10-23 13:55:00,42.16,42.19,42.14,42.16,59710.0,41.2463,41.2757,41.2267,41.2463,59710.0
2024-10-23 14:00:00,42.16,42.2,42.07,42.09,79778.0,41.2463,41.2854,41.1583,41.1778,79778.0
2024-10-23 14:05:00,42.09,42.13,42.07,42.08,65454.0,41.1778,41.217,41.1583,41.168,65454.0
2024-10-23 14:10:00,42.08,42.08,42.02,42.05,84958.0,41.168,41.168,41.1093,41.1387,84958.0
2024-10-23 14:15:00,42.06,42.06,41.99,42.02,102465.0,41.1485,41.1485,41.08,41.1093,102465.0
2024-10-23 14:20:00,42.03,42.09,42.02,42.05,49636.0,41.1191,41.1778,41.1093,41.1387,49636.0
2024-10-23 14:25:00,42.05,42.09,42.05,42.07,34152.0,41.1387,41.1778,41.1387,41.1583,34152.0
2024-10-23 14:30:00,42.07,42.12,42.06,42.09,45676.0,41.1583,41.2072,41.1485,41.1778,45676.0
2024-10-23 14:35:00,42.09,42.15,42.08,42.14,41420.0,41.1778,41.2365,41.168,41.2267,41420.0
2024-10-23 14:40:00,42.15,42.17,42.13,42.15,27519.0,41.2365,41.2561,41.217,41.2365,27519.0
2024-10-23 14:45:00,42.15,42.16,42.11,42.12,36611.0,41.2365,41.2463,41.1974,41.2072,36611.0
2024-10-23 14:50:00,42.12,42.14,42.1,42.13,56339.0,41.2072,41.2267,41.1876,41.217,56339.0
2024-10-23 14:55:00,42.13,42.15,42.11,42.12,31073.0,41.217,41.2365,41.1974,41.2072,31073.0
2024-10-23 15:00:00,42.12,42.13,42.05,42.07,36831.0,41.2072,41.217,41.1387,41.1583,36831.0
2024-10-23 15:05:00,42.07,42.08,42.03,42.08,44743.0,41.1583,41.168,41.1191,41.168,44743.0
2024-10-23 15:10:00,42.08,42.13,42.07,42.11,78611.0,41.168,41.217,41.1583,41.1974,78611.0
2024-10-23 15:15:00,42.12,42.17,42.11,42.16,83928.0,41.2072,41.2561,41.1974,41.2463,83928.0
2024-10-23 15:20:00,42.16,42.21,42.15,42.19,127916.0,41.2463,41.2952,41.2365,41.2757,127916.0
2024-10-23 15:25:00,42.19,42.19,42.15,42.16,113925.0,41.2757,41.2757,41.2365,41.2463,113925.0
2024-10-23 15:30:00,42.16,42.21,42.15,42.16,138774.0,41.2463,41.2952,41.2365,41.2463,138774.0
2024-10-23 15:35:00,42.16,42.17,42.12,42.16,79625.0,41.2463,41.2561,41.2072,41.2463,79625.0
2024-10-23 15:40:00,42.16,42.21,42.16,42.19,138017.0,41.2463,41.2952,41.2463,41.2757,138017.0
2024-10-23 15:45:00,42.19,42.24,42.18,42.23,172920.0,41.2757,41.3246,41.2659,41.3148,172920.0
2024-10-23 15:50:00,42.23,42.24,42.15,42.23,222605.0,41.3148,41.3246,41.2365,41.3148,222605.0
2024-10-23 15:55:00,42.23,42.25,42.12,42.14,720759.0,41.3148,41.3344,41.2072,41.2267,720759.0
2024-10-24 09:30:00,41.9,42.13,41.8,42.01,508633.0,40.9919,41.217,40.8941,41.0996,508633.0
2024-10-24 09:35:00,41.98,42.01,41.67,41.68,220147.0,41.0702,41.0996,40.7669,40.7767,220147.0
2024-10-24 09:40:00,41.71,41.93,41.68,41.79,108936.0,40.8061,41.0213,40.7767,40.8843,108936.0
2024-10-24 09:45:00,41.78,41.82,41.68,41.78,139498.0,40.8745,40.9137,40.7767,40.8745,139498.0
2024-10-24 09:50:00,41.78,41.9,41.61,41.9,210038.0,40.8745,40.9919,40.7082,40.9919,210038.0
2024-10-24 09:55:00,41.89,41.89,41.76,41.8,70177.0,40.9822,40.9822,40.855,40.8941,70177.0
2024-10-24 10:00:00,41.8,41.8,41.68,41.71,137702.0,40.8941,40.8941,40.7767,40.8061,137702.0
2024-10-24 10:05:00,41.7,41.74,41.62,41.66,173768.0,40.7963,40.8354,40.718,40.7571,173768.0
2024-10-24 10:10:00,41.66,41.66,41.42,41.43,218962.0,40.7571,40.7571,40.5223,40.5321,218962.0
2024-10-24 10:15:00,41.43,41.57,41.42,41.53,68487.0,40.5321,40.6691,40.5223,40.63,68487.0
2024-10-24 10:20:00,41.54,41.58,41.49,41.57,58243.0,40.6397,40.6789,40.5908,40.6691,58243.0
2024-10-24 10:25:00,41.57,41.58,41.48,41.54,97171.0,40.6691,40.6789,40.581,40.6397,97171.0
2024-10-24 10:30:00,41.53,41.57,41.41,41.53,152577.0,40.63,40.6691,40.5126,40.63,152577.0
2024-10-24 10:35:00,41.53,41.54,41.44,41.5,111035.0,40.63,40.6397,40.5419,40.6006,111035.0
2024-10-24 10:40:00,41.5,41.53,41.35,41.39,78460.0,40.6006,40.63,40.4539,40.493,78460.0
2024-10-24 10:45:00,41.39,41.39,41.3,41.32,118660.0,40.493,40.493,40.4049,40.4245,118660.0
2024-10-24 10:50:00,41.33,41.4,41.31,41.38,81643.0,40.4343,40.5028,40.4147,40.4832,81643.0
2024-10-24 10:55:00,41.39,41.45,41.39,41.44,63122.0,40.493,40.5517,40.493,40.5419,63122.0
2024-10-24 11:00:00,41.44,41.48,41.34,41.34,66874.0,40.5419,40.581,40.4441,40.4441,66874.0
2024-10-24 11:05:00,41.34,41.36,41.29,41.35,64934.0,40.4441,40.4636,40.3952,40.4539,64934.0
2024-10-24 11:10:00,41.34,41.43,41.33,41.39,40321.0,40.4441,40.5321,40.4343,40.493,40321.0
2024-10-24 11:15:00,41.39,41.42,41.39,41.42,36929.0,40.493,40.5223,40.493,40.5223,36929.0
2024-10-24 11:20:00,41.41,41.49,41.39,41.43,73913.0,40.5126,40.5908,40.493,40.5321,73913.0
2024-10-24 11:25:00,41.44,41.53,41.41,41.5,72761.0,40.5419,40.63,40.5126,40.6006,72761.0
2024-10-24 11:30:00,41.5,41.54,41.48,41.53,81681.0,40.6006,40.6397,40.581,40.63,81681.0
2024-10-24 11:35:00,41.53,41.6,41.53,41.54,81407.0,40.63,40.6984,40.63,40.6397,81407.0
2024-10-24 11:40:00,41.54,41.6,41.53,41.55,60508.0,40.6397,40.6984,40.63,40.6495,60508.0
2024-10-24 11:45:00,41.55,41.6,41.52,41.52,73224.0,40.6495,40.6984,40.6202,40.6202,73224.0
2024-10-24 11:50:00,41.52,41.55,41.47,41.47,23127.0,40.6202,40.6495,40.5713,40.5713,23127.0
2024-10-24 11:55:00,41.48,41.51,41.4,41.4,70606.0,40.581,40.6104,40.5028,40.5028,70606.0
2024-10-24 12:00:00,41.4,41.42,41.38,41.39,53368.0,40.5028,40.5223,40.4832,40.493,53368.0
2024-10-24 12:05:00,41.38,41.4,41.29,41.3,97557.0,40.4832,40.5028,40.3952,40.4049,97557.0
2024-10-24 12:10:00,41.31,41.34,41.26,41.29,60352.0,40.4147,40.4441,40.3658,40.3952,60352.0
2024-10-24 12:15:00,41.3,41.31,41.28,41.29,35835.0,40.4049,40.4147,40.3854,40.3952,35835.0
2024-10-24 12:20:00,41.29,41.32,41.27,41.32,80926.0,40.3952,40.4245,40.3756,40.4245,80926.0
2024-10-24 12:25:00,41.33,41.36,41.31,41.35,52519.0,40.4343,40.4636,40.4147,40.4539,52519.0
2024-10-24 12:30:00,41.35,41.43,41.33,41.43,47589.0,40.4539,40.5321,40.4343,40.5321,47589.0
2024-10-24 12:35:00,41.42,41.5,41.42,41.47,98821.0,40.5223,40.6006,40.5223,40.5713,98821.0
2024-10-24 12:40:00,41.48,41.48,41.45,41.47,33116.0,40.581,40.581,40.5517,40.5713,33116.0
2024-10-24 12:45:00,41.48,41.52,41.47,41.5,29340.0,40.581,40.6202,40.5713,40.6006,29340.0
2024-10-24 12:50:00,41.51,41.56,41.49,41.52,63271.0,40.6104,40.6593,40.5908,40.6202,63271.0
2024-10-24 12:55:00,41.52,41.53,41.49,41.5,38053.0,40.6202,40.63,40.5908,40.6006,38053.0
2024-10-24 13:00:00,41.5,41.54,41.5,41.52,25818.0,40.6006,40.6397,40.6006,40.6202,25818.0
2024-10-24 13:05:00,41.52,41.54,41.5,41.5,39286.0,40.6202,40.6397,40.6006,40.6006,39286.0
2024-10-24 13:10:00,41.51,41.52,41.48,41.5,41987.0,40.6104,40.6202,40.581,40.6006,41987.0
2024-10-24 13:15:00,41.5,41.54,41.49,41.5,119265.0,40.6006,40.6397,40.5908,40.6006,119265.0
2024-10-24 13:20:00,41.51,41.54,41.5,41.52,25362.0,40.6104,40.6397,40.6006,40.6202,25362.0
2024-10-24 13:25:00,41.51,41.52,41.47,41.47,50832.0,40.6104,40.6202,40.5713,40.5713,50832.0
2024-10-24 13:30:00,41.47,41.48,41.45,41.47,43869.0,40.5713,40.581,40.5517,40.5713,43869.0
2024-10-24 13:35:00,41.46,41.47,41.43,41.45,48234.0,40.5615,40.5713,40.5321,40.5517,48234.0
2024-10-24 13:40:00,41.44,41.48,41.44,41.47,69366.0,40.5419,40.581,40.5419,40.5713,69366.0
2024-10-24 13:45:00,41.47,41.47,41.38,41.39,47470.0,40.5713,40.5713,40.4832,40.493,47470.0
2024-10-24 13:50:00,41.39,41.4,41.34,41.35,41546.0,40.493,40.5028,40.4441,40.4539,41546.0
2024-10-24 13:55:00,41.34,41.35,41.32,41.33,71229.0,40.4441,40.4539,40.4245,40.4343,71229.0
2024-10-24 14:00:00,41.33,41.34,41.27,41.27,97962.0,40.4343,40.4441,40.3756,40.3756,97962.0
2024-10-24 14:05:00,41.27,41.3,41.24,41.27,185899.0,40.3756,40.4049,40.3462,40.3756,185899.0
2024-10-24 14:10:00,41.27,41.35,41.26,41.3,79719.0,40.3756,40.4539,40.3658,40.4049,79719.0
2024-10-24 14:15:00,41.3,41.37,41.29,41.36,143753.0,40.4049,40.4734,40.3952,40.4636,143753.0
2024-10-24 14:20:00,41.36,41.36,41.33,41.35,50387.0,40.4636,40.4636,40.4343,40.4539,50387.0
2024-10-24 14:25:00,41.34,41.38,41.33,41.38,126182.0,40.4441,40.4832,40.4343,40.4832,126182.0
2024-10-24 14:30:00,41.38,41.39,41.36,41.39,265497.0,40.4832,40.493,40.4636,40.493,265497.0
2024-10-24 14:35:00,41.39,41.4,41.36,41.39,89999.0,40.493,40.5028,40.4636,40.493,89999.0
2024-10-24 14:40:00,41.38,41.38,41.34,41.34,145401.0,40.4832,40.4832,40.4441,40.4441,145401.0
2024-10-24 14:45:00,41.34,41.35,41.29,41.3,120998.0,40.4441,40.4539,40.3952,40.4049,120998.0
2024-10-24 14:50:00,41.3,41.32,41.28,41.29,84399.0,40.4049,40.4245,40.3854,40.3952,84399.0
2024-10-24 14:55:00,41.29,41.3,41.27,41.3,89859.0,40.3952,40.4049,40.3756,40.4049,89859.0
2024-10-24 15:00:00,41.29,41.3,41.22,41.25,220064.0,40.3952,40.4049,40.3267,40.356,220064.0
2024-10-24 15:05:00,41.25,41.26,41.22,41.25,133925.0,40.356,40.3658,40.3267,40.356,133925.0
2024-10-24 15:10:00,41.25,41.28,41.24,41.27,132949.0,40.356,40.3854,40.3462,40.3756,132949.0
2024-10-24 15:15:00,41.27,41.29,41.24,41.28,224241.0,40.3756,40.3952,40.3462,40.3854,224241.0
2024-10-24 15:20:00,41.29,41.29,41.24,41.27,400490.0,40.3952,40.3952,40.3462,40.3756,400490.0
2024-10-24 15:25:00,41.27,41.32,41.26,41.27,293453.0,40.3756,40.4245,40.3658,40.3756,293453.0
2024-10-24 15:30:00,41.27,41.28,41.24,41.27,253458.0,40.3756,40.3854,40.3462,40.3756,253458.0
2024-10-24 15:35:00,41.27,41.27,41.21,41.25,147533.0,40.3756,40.3756,40.3169,40.356,147533.0
2024-10-24 15:40:00,41.24,41.26,41.2,41.21,144325.0,40.3462,40.3658,40.3071,40.3169,144325.0
2024-10-24 15:45:00,41.21,41.25,41.2,41.25,270128.0,40.3169,40.356,40.3071,40.356,270128.0
2024-10-24 15:50:00,41.25,41.27,41.23,41.25,481432.0,40.356,40.3756,40.3365,40.356,481432.0
2024-10-24 15:55:00,41.26,41.35,41.23,41.24,1352043.0,40.3658,40.4539,40.3365,40.3462,1352043.0
2024-10-25 09:30:00,41.55,41.67,41.36,41.46,337320.0,40.6495,40.7669,40.4636,40.5615,337320.0
2024-10-25 09:35:00,41.46,41.61,41.37,41.55,166484.0,40.5615,40.7082,40.4734,40.6495,166484.0
2024-10-25 09:40:00,41.55,41.57,41.42,41.46,95814.0,40.6495,40.6691,40.5223,40.5615,95814.0
2024-10-25 09:45:00,41.46,41.65,41.42,41.64,107304.0,40.5615,40.7474,40.5223,40.7376,107304.0
2024-10-25 09:50:00,41.64,41.77,41.53,41.63,168643.0,40.7376,40.8648,40.63,40.7278,168643.0
2024-10-25 09:55:00,41.64,41.69,41.57,41.65,85740.0,40.7376,40.7865,40.6691,40.7474,85740.0
2024-10-25 10:00:00,41.65,41.8,41.6,41.77,96240.0,40.7474,40.8941,40.6984,40.8648,96240.0
2024-10-25 10:05:00,41.78,41.88,41.73,41.87,254627.0,40.8745,40.9724,40.8256,40.9626,254627.0
2024-10-25 10:10:00,41.87,41.92,41.75,41.82,134737.0,40.9626,41.0115,40.8452,40.9137,134737.0
2024-10-25 10:15:00,41.81,41.87,41.77,41.85,120447.0,40.9039,40.9626,40.8648,40.943,120447.0
2024-10-25 10:20:00,41.86,41.94,41.83,41.88,148912.0,40.9528,41.0311,40.9235,40.9724,148912.0
2024-10-25 10:25:00,41.88,41.91,41.82,41.88,97057.0,40.9724,41.0017,40.9137,40.9724,97057.0
2024-10-25 10:30:00,41.87,42.01,41.86,42.0,313632.0,40.9626,41.0996,40.9528,41.0898,313632.0
2024-10-25 10:35:00,42.0,42.16,41.95,42.14,273067.0,41.0898,41.2463,41.0409,41.2267,273067.0
2024-10-25 10:40:00,42.14,42.14,41.98,42.05,215906.0,41.2267,41.2267,41.0702,41.1387,215906.0
2024-10-25 10:45:00,42.05,42.1,41.95,41.99,123767.0,41.1387,41.1876,41.0409,41.08,123767.0
2024-10-25 10:50:00,42.0,42.02,41.86,41.86,68695.0,41.0898,41.1093,40.9528,40.9528,68695.0
2024-10-25 10:55:00,41.86,41.86,41.79,41.8,49223.0,40.9528,40.9528,40.8843,40.8941,49223.0
2024-10-25 11:00:00,41.79,41.88,41.77,41.84,90328.0,40.8843,40.9724,40.8648,40.9332,90328.0
2024-10-25 11:05:00,41.85,41.94,41.81,41.91,99600.0,40.943,41.0311,40.9039,41.0017,99600.0
2024-10-25 11:10:00,41.91,41.92,41.83,41.84,70975.0,41.0017,41.0115,40.9235,40.9332,70975.0
2024-10-25 11:15:00,41.84,41.86,41.78,41.85,113009.0,40.9332,40.9528,40.8745,40.943,113009.0
2024-10-25 11:20:00,41.84,41.89,41.82,41.82,100961.0,40.9332,40.9822,40.9137,40.9137,100961.0
2024-10-25 11:25:00,41.83,42.0,41.82,41.94,141563.0,40.9235,41.0898,40.9137,41.0311,141563.0
2024-10-25 11:30:00,41.94,41.94,41.84,41.87,61484.0,41.0311,41.0311,40.9332,40.9626,61484.0
2024-10-25 11:35:00,41.87,41.91,41.82,41.91,68752.0,40.9626,41.0017,40.9137,41.0017,68752.0
2024-10-25 11:40:00,41.91,41.96,41.83,41.95,69577.0,41.0017,41.0506,40.9235,41.0409,69577.0
2024-10-25 11:45:00,41.95,41.99,41.92,41.94,67744.0,41.0409,41.08,41.0115,41.0311,67744.0
2024-10-25 11:50:00,41.94,41.96,41.91,41.93,68925.0,41.0311,41.0506,41.0017,41.0213,68925.0
2024-10-25 11:55:00,41.93,41.93,41.88,41.88,55281.0,41.0213,41.0213,40.9724,40.9724,55281.0
2024-10-25 12:00:00,41.88,41.88,41.79,41.87,73759.0,40.9724,40.9724,40.8843,40.9626,73759.0
2024-10-25 12:05:00,41.87,41.9,41.82,41.87,68648.0,40.9626,40.9919,40.9137,40.9626,68648.0
2024-10-25 12:10:00,41.87,41.87,41.72,41.73,61882.0,40.9626,40.9626,40.8158,40.8256,61882.0
2024-10-25 12:15:00,41.73,41.78,41.71,41.77,46272.0,40.8256,40.8745,40.8061,40.8648,46272.0
2024-10-25 12:20:00,41.77,41.79,41.73,41.76,53183.0,40.8648,40.8843,40.8256,40.855,53183.0
2024-10-25 12:25:00,41.75,41.79,41.72,41.79,47428.0,40.8452,40.8843,40.8158,40.8843,47428.0
2024-10-25 12:30:00,41.79,41.85,41.76,41.84,459082.0,40.8843,40.943,40.855,40.9332,459082.0
2024-10-25 12:35:00,41.84,41.87,41.83,41.84,253239.0,40.9332,40.9626,40.9235,40.9332,253239.0
2024-10-25 12:40:00,41.84,41.87,41.77,41.8,212420.0,40.9332,40.9626,40.8648,40.8941,212420.0
2024-10-25 12:45:00,41.8,41.8,41.75,41.76,75008.0,40.8941,40.8941,40.8452,40.855,75008.0
2024-10-25 12:50:00,41.77,41.81,41.76,41.8,65202.0,40.8648,40.9039,40.855,40.8941,65202.0
2024-10-25 12:55:00,41.8,41.8,41.77,41.79,42617.0,40.8941,40.8941,40.8648,40.8843,42617.0
2024-10-25 13:00:00,41.79,41.81,41.75,41.8,58615.0,40.8843,40.9039,40.8452,40.8941,58615.0
2024-10-25 13:05:00,41.79,41.81,41.77,41.8,41390.0,40.8843,40.9039,40.8648,40.8941,41390.0
2024-10-25 13:10:00,41.81,41.81,41.72,41.75,45313.0,40.9039,40.9039,40.8158,40.8452,45313.0
2024-10-25 13:15:00,41.74,41.75,41.69,41.71,39225.0,40.8354,40.8452,40.7865,40.8061,39225.0
2024-10-25 13:20:00,41.71,41.73,41.66,41.73,61029.0,40.8061,40.8256,40.7571,40.8256,61029.0
2024-10-25 13:25:00,41.73,41.76,41.72,41.74,35764.0,40.8256,40.855,40.8158,40.8354,35764.0
2024-10-25 13:30:00,41.73,41.75,41.71,41.72,52371.0,40.8256,40.8452,40.8061,40.8158,52371.0
2024-10-25 13:35:00,41.72,41.75,41.69,41.73,54596.0,40.8158,40.8452,40.7865,40.8256,54596.0
2024-10-25 13:40:00,41.73,41.74,41.65,41.68,85833.0,40.8256,40.8354,40.7474,40.7767,85833.0
2024-10-25 13:45:00,41.67,41.75,41.66,41.74,69171.0,40.7669,40.8452,40.7571,40.8354,69171.0
2024-10-25 13:50:00,41.73,41.76,41.72,41.75,55264.0,40.8256,40.855,40.8158,40.8452,55264.0
2024-10-25 13:55:00,41.74,41.75,41.69,41.7,60488.0,40.8354,40.8452,40.7865,40.7963,60488.0
2024-10-25 14:00:00,41.7,41.71,41.62,41.66,63745.0,40.7963,40.8061,40.718,40.7571,63745.0
2024-10-25 14:05:00,41.66,41.69,41.66,41.68,53574.0,40.7571,40.7865,40.7571,40.7767,53574.0
2024-10-25 14:10:00,41.67,41.73,41.65,41.73,62873.0,40.7669,40.8256,40.7474,40.8256,62873.0
2024-10-25 14:15:00,41.73,41.76,41.72,41.76,81755.0,40.8256,40.855,40.8158,40.855,81755.0
2024-10-25 14:20:00,41.76,41.76,41.72,41.76,112375.0,40.855,40.855,40.8158,40.855,112375.0
2024-10-25 14:25:00,41.76,41.84,41.74,41.82,148119.0,40.855,40.9332,40.8354,40.9137,148119.0
2024-10-25 14:30:00,41.83,41.85,41.8,41.84,84501.0,40.9235,40.943,40.8941,40.9332,84501.0
2024-10-25 14:35:00,41.84,41.87,41.81,41.86,85459.0,40.9332,40.9626,40.9039,40.9528,85459.0
2024-10-25 14:40:00,41.86,41.87,41.84,41.87,67494.0,40.9528,40.9626,40.9332,40.9626,67494.0
2024-10-25 14:45:00,41.87,41.9,41.85,41.87,85884.0,40.9626,40.9919,40.943,40.9626,85884.0
2024-10-25 14:50:00,41.87,41.87,41.84,41.85,63299.0,40.9626,40.9626,40.9332,40.943,63299.0
2024-10-25 14:55:00,41.86,41.86,41.8,41.82,127113.0,40.9528,40.9528,40.8941,40.9137,127113.0
2024-10-25 15:00:00,41.82,41.84,41.81,41.84,78343.0,40.9137,40.9332,40.9039,40.9332,78343.0
2024-10-25 15:05:00,41.83,41.83,41.78,41.79,71521.0,40.9235,40.9235,40.8745,40.8843,71521.0
2024-10-25 15:10:00,41.79,41.8,41.76,41.77,74538.0,40.8843,40.8941,40.855,40.8648,74538.0
2024-10-25 15:15:00,41.78,41.81,41.77,41.79,64896.0,40.8745,40.9039,40.8648,40.8843,64896.0
2024-10-25 15:20:00,41.79,41.8,41.75,41.77,89010.0,40.8843,40.8941,40.8452,40.8648,89010.0
2024-10-25 15:25:00,41.76,41.76,41.72,41.73,55031.0,40.855,40.855,40.8158,40.8256,55031.0
2024-10-25 15:30:00,41.73,41.74,41.63,41.67,160127.0,40.8256,40.8354,40.7278,40.7669,160127.0
2024-10-25 15:35:00,41.68,41.74,41.66,41.73,115872.0,40.7767,40.8354,40.7571,40.8256,115872.0
2024-10-25 15:40:00,41.73,41.81,41.72,41.78,172763.0,40.8256,40.9039,40.8158,40.8745,172763.0
2024-10-25 15:45:00,41.78,41.84,41.77,41.82,152875.0,40.8745,40.9332,40.8648,40.9137,152875.0
2024-10-25 15:50:00,41.82,41.83,41.77,41.81,356543.0,40.9137,40.9235,40.8648,40.9039,356543.0
2024-10-25 15:55:00,41.81,41.82,41.72,41.73,1163034.0,40.9039,40.9137,40.8158,40.8256,1163034.0
2024-10-28 09:30:00,40.62,41.09,40.4,40.9,499268.0,39.7397,40.1995,39.5244,40.0136,499268.0
2024-10-28 09:35:00,40.87,41.09,40.87,40.95,104482.0,39.9843,40.1995,39.9843,40.0625,104482.0
2024-10-28 09:40:00,40.94,41.01,40.9,40.93,86856.0,40.0527,40.1212,40.0136,40.043,86856.0
2024-10-28 09:45:00,40.92,41.17,40.88,41.12,73552.0,40.0332,40.2778,39.994,40.2288,73552.0
2024-10-28 09:50:00,41.12,41.14,40.92,40.93,218481.0,40.2288,40.2484,40.0332,40.043,218481.0
2024-10-28 09:55:00,40.93,41.0,40.86,41.0,118111.0,40.043,40.1114,39.9745,40.1114,118111.0
2024-10-28 10:00:00,41.0,41.13,40.98,41.06,146254.0,40.1114,40.2386,40.0919,40.1701,146254.0
2024-10-28 10:05:00,41.05,41.2,41.05,41.2,81009.0,40.1604,40.3071,40.1604,40.3071,81009.0
2024-10-28 10:10:00,41.2,41.2,41.07,41.11,60571.0,40.3071,40.3071,40.1799,40.2191,60571.0
2024-10-28 10:15:00,41.11,41.17,41.08,41.17,86519.0,40.2191,40.2778,40.1897,40.2778,86519.0
2024-10-28 10:20:00,41.16,41.18,41.08,41.14,77831.0,40.268,40.2875,40.1897,40.2484,77831.0
2024-10-28 10:25:00,41.14,41.19,41.13,41.19,65403.0,40.2484,40.2973,40.2386,40.2973,65403.0
2024-10-28 10:30:00,41.18,41.23,41.14,41.18,70104.0,40.2875,40.3365,40.2484,40.2875,70104.0
2024-10-28 10:35:00,41.19,41.19,41.1,41.13,125630.0,40.2973,40.2973,40.2093,40.2386,125630.0
2024-10-28 10:40:00,41.14,41.24,41.14,41.23,59488.0,40.2484,40.3462,40.2484,40.3365,59488.0
2024-10-28 10:45:00,41.23,41.37,41.23,41.36,81484.0,40.3365,40.4734,40.3365,40.4636,81484.0
2024-10-28 10:50:00,41.37,41.41,41.33,41.33,76911.0,40.4734,40.5126,40.4343,40.4343,76911.0
2024-10-28 10:55:00,41.33,41.38,41.31,41.34,44114.0,40.4343,40.4832,40.4147,40.4441,44114.0
2024-10-28 11:00:00,41.34,41.4,41.31,41.38,80517.0,40.4441,40.5028,40.4147,40.4832,80517.0
2024-10-28 11:05:00,41.39,41.5,41.38,41.49,85932.0,40.493,40.6006,40.4832,40.5908,85932.0
2024-10-28 11:10:00,41.5,41.54,41.48,41.49,81255.0,40.6006,40.6397,40.581,40.5908,81255.0
2024-10-28 11:15:00,41.49,41.49,41.39,41.41,55103.0,40.5908,40.5908,40.493,40.5126,55103.0
2024-10-28 11:20:00,41.41,41.43,41.31,41.33,51198.0,40.5126,40.5321,40.4147,40.4343,51198.0
2024-10-28 11:25:00,41.32,41.37,41.26,41.27,152359.0,40.4245,40.4734,40.3658,40.3756,152359.0
2024-10-28 11:30:00,41.27,41.29,41.19,41.25,64656.0,40.3756,40.3952,40.2973,40.356,64656.0
2024-10-28 11:35:00,41.25,41.3,41.23,41.26,53113.0,40.356,40.4049,40.3365,40.3658,53113.0
2024-10-28 11:40:00,41.25,41.27,41.22,41.23,54769.0,40.356,40.3756,40.3267,40.3365,54769.0
2024-10-28 11:45:00,41.24,41.24,41.19,41.22,63218.0,40.3462,40.3462,40.2973,40.3267,63218.0
2024-10-28 11:50:00,41.23,41.28,41.22,41.25,34962.0,40.3365,40.3854,40.3267,40.356,34962.0
2024-10-28 11:55:00,41.25,41.27,41.23,41.23,49954.0,40.356,40.3756,40.3365,40.3365,49954.0
2024-10-28 12:00:00,41.23,41.24,41.19,41.21,50032.0,40.3365,40.3462,40.2973,40.3169,50032.0
2024-10-28 12:05:00,41.21,41.26,41.2,41.26,36637.0,40.3169,40.3658,40.3071,40.3658,36637.0
2024-10-28 12:10:00,41.25,41.3,41.23,41.27,54723.0,40.356,40.4049,40.3365,40.3756,54723.0
2024-10-28 12:15:00,41.27,41.3,41.26,41.27,50462.0,40.3756,40.4049,40.3658,40.3756,50462.0
2024-10-28 12:20:00,41.28,41.36,41.28,41.36,89661.0,40.3854,40.4636,40.3854,40.4636,89661.0
2024-10-28 12:25:00,41.36,41.42,41.35,41.41,50253.0,40.4636,40.5223,40.4539,40.5126,50253.0
2024-10-28 12:30:00,41.42,41.47,41.4,41.43,47486.0,40.5223,40.5713,40.5028,40.5321,47486.0
2024-10-28 12:35:00,41.42,41.44,41.39,41.41,86276.0,40.5223,40.5419,40.493,40.5126,86276.0
2024-10-28 12:40:00,41.41,41.46,41.4,41.44,20965.0,40.5126,40.5615,40.5028,40.5419,20965.0
2024-10-28 12:45:00,41.44,41.47,41.42,41.46,47756.0,40.5419,40.5713,40.5223,40.5615,47756.0
2024-10-28 12:50:00,41.45,41.47,41.41,41.42,38770.0,40.5517,40.5713,40.5126,40.5223,38770.0
2024-10-28 12:55:00,41.42,41.43,41.39,41.4,45370.0,40.5223,40.5321,40.493,40.5028,45370.0
2024-10-28 13:00:00,41.4,41.44,41.39,41.4,46119.0,40.5028,40.5419,40.493,40.5028,46119.0
2024-10-28 13:05:00,41.4,41.46,41.39,41.46,37796.0,40.5028,40.5615,40.493,40.5615,37796.0
2024-10-28 13:10:00,41.45,41.45,41.37,41.39,71807.0,40.5517,40.5517,40.4734,40.493,71807.0
2024-10-28 13:15:00,41.39,41.4,41.36,41.38,35525.0,40.493,40.5028,40.4636,40.4832,35525.0
2024-10-28 13:20:00,41.39,41.4,41.35,41.37,42130.0,40.493,40.5028,40.4539,40.4734,42130.0
2024-10-28 13:25:00,41.37,41.37,41.32,41.33,58208.0,40.4734,40.4734,40.4245,40.4343,58208.0
2024-10-28 13:30:00,41.33,41.37,41.32,41.36,43700.0,40.4343,40.4734,40.4245,40.4636,43700.0
2024-10-28 13:35:00,41.36,41.41,41.35,41.39,25848.0,40.4636,40.5126,40.4539,40.493,25848.0
2024-10-28 13:40:00,41.39,41.4,41.33,41.34,25496.0,40.493,40.5028,40.4343,40.4441,25496.0
2024-10-28 13:45:00,41.34,41.34,41.29,41.29,38896.0,40.4441,40.4441,40.3952,40.3952,38896.0
2024-10-28 13:50:00,41.3,41.3,41.27,41.3,50361.0,40.4049,40.4049,40.3756,40.4049,50361.0
2024-10-28 13:55:00,41.3,41.31,41.28,41.3,36985.0,40.4049,40.4147,40.3854,40.4049,36985.0
2024-10-28 14:00:00,41.31,41.37,41.3,41.37,72410.0,40.4147,40.4734,40.4049,40.4734,72410.0
2024-10-28 14:05:00,41.36,41.37,41.28,41.29,47383.0,40.4636,40.4734,40.3854,40.3952,47383.0
2024-10-28 14:10:00,41.28,41.3,41.18,41.22,65098.0,40.3854,40.4049,40.2875,40.3267,65098.0
2024-10-28 14:15:00,41.22,41.3,41.2,41.3,52547.0,40.3267,40.4049,40.3071,40.4049,52547.0
2024-10-28 14:20:00,41.3,41.31,41.23,41.25,34090.0,40.4049,40.4147,40.3365,40.356,34090.0
2024-10-28 14:25:00,41.24,41.26,41.22,41.22,30117.0,40.3462,40.3658,40.3267,40.3267,30117.0
2024-10-28 14:30:00,41.23,41.26,41.22,41.24,56664.0,40.3365,40.3658,40.3267,40.3462,56664.0
2024-10-28 14:35:00,41.25,41.27,41.23,41.26,22603.0,40.356,40.3756,40.3365,40.3658,22603.0
2024-10-28 14:40:00,41.26,41.29,41.25,41.28,20101.0,40.3658,40.3952,40.356,40.3854,20101.0
2024-10-28 14:45:00,41.27,41.35,41.26,41.35,69846.0,40.3756,40.4539,40.3658,40.4539,69846.0
2024-10-28 14:50:00,41.34,41.42,41.34,41.41,47162.0,40.4441,40.5223,40.4441,40.5126,47162.0
2024-10-28 14:55:00,41.41,41.44,41.39,41.4,28510.0,40.5126,40.5419,40.493,40.5028,28510.0
2024-10-28 15:00:00,41.4,41.44,41.37,41.4,50485.0,40.5028,40.5419,40.4734,40.5028,50485.0
2024-10-28 15:05:00,41.4,41.41,41.37,41.38,36103.0,40.5028,40.5126,40.4734,40.4832,36103.0
2024-10-28 15:10:00,41.38,41.39,41.36,41.39,71493.0,40.4832,40.493,40.4636,40.493,71493.0
2024-10-28 15:15:00,41.39,41.42,41.38,41.41,44269.0,40.493,40.5223,40.4832,40.5126,44269.0
2024-10-28 15:20:00,41.4,41.47,41.38,41.46,66701.0,40.5028,40.5713,40.4832,40.5615,66701.0
2024-10-28 15:25:00,41.46,41.49,41.45,41.48,58925.0,40.5615,40.5908,40.5517,40.581,58925.0
2024-10-28 15:30:00,41.48,41.56,41.47,41.55,184994.0,40.581,40.6593,40.5713,40.6495,184994.0
2024-10-28 15:35:00,41.55,41.61,41.54,41.58,133877.0,40.6495,40.7082,40.6397,40.6789,133877.0
2024-10-28 15:40:00,41.58,41.62,41.58,41.61,89131.0,40.6789,40.718,40.6789,40.7082,89131.0
2024-10-28 15:45:00,41.61,41.61,41.56,41.59,124554.0,40.7082,40.7082,40.6593,40.6887,124554.0
2024-10-28 15:50:00,41.59,41.6,41.55,41.59,274459.0,40.6887,40.6984,40.6495,40.6887,274459.0
2024-10-28 15:55:00,41.59,41.59,41.36,41.4,1396774.0,40.6887,40.6887,40.4636,40.5028,1396774.0
2024-10-29 09:30:00,41.31,41.31,41.07,41.13,279302.0,40.4147,40.4147,40.1799,40.2386,279302.0
2024-10-29 09:35:00,41.15,41.16,41.0,41.06,66132.0,40.2582,40.268,40.1114,40.1701,66132.0
2024-10-29 09:40:00,41.05,41.12,40.88,40.91,125810.0,40.1604,40.2288,39.994,40.0234,125810.0
2024-10-29 09:45:00,40.91,41.11,40.87,41.08,80203.0,40.0234,40.2191,39.9843,40.1897,80203.0
2024-10-29 09:50:00,41.07,41.18,41.01,41.05,109772.0,40.1799,40.2875,40.1212,40.1604,109772.0
2024-10-29 09:55:00,41.05,41.09,40.98,41.01,92318.0,40.1604,40.1995,40.0919,40.1212,92318.0
2024-10-29 10:00:00,41.01,41.16,40.97,41.05,146659.0,40.1212,40.268,40.0821,40.1604,146659.0
2024-10-29 10:05:00,41.05,41.06,40.99,41.04,135010.0,40.1604,40.1701,40.1017,40.1506,135010.0
2024-10-29 10:10:00,41.05,41.12,41.01,41.03,118574.0,40.1604,40.2288,40.1212,40.1408,118574.0
2024-10-29 10:15:00,41.02,41.12,41.02,41.09,149795.0,40.131,40.2288,40.131,40.1995,149795.0
2024-10-29 10:20:00,41.09,41.2,41.07,41.19,150412.0,40.1995,40.3071,40.1799,40.2973,150412.0
2024-10-29 10:25:00,41.18,41.19,41.07,41.09,98914.0,40.2875,40.2973,40.1799,40.1995,98914.0
2024-10-29 10:30:00,41.09,41.11,41.02,41.02,81894.0,40.1995,40.2191,40.131,40.131,81894.0
2024-10-29 10:35:00,41.02,41.15,40.99,41.15,117069.0,40.131,40.2582,40.1017,40.2582,117069.0
2024-10-29 10:40:00,41.15,41.17,41.06,41.07,79803.0,40.2582,40.2778,40.1701,40.1799,79803.0
2024-10-29 10:45:00,41.06,41.07,40.95,40.99,87349.0,40.1701,40.1799,40.0625,40.1017,87349.0
2024-10-29 10:50:00,40.98,40.99,40.93,40.94,65682.0,40.0919,40.1017,40.043,40.0527,65682.0
2024-10-29 10:55:00,40.95,40.99,40.93,40.94,56260.0,40.0625,40.1017,40.043,40.0527,56260.0
2024-10-29 11:00:00,40.94,40.95,40.88,40.94,83929.0,40.0527,40.0625,39.994,40.0527,83929.0
2024-10-29 11:05:00,40.93,40.93,40.75,40.8,95951.0,40.043,40.043,39.8669,39.9158,95951.0
2024-10-29 11:10:00,40.8,40.83,40.76,40.82,96215.0,39.9158,39.9451,39.8766,39.9353,96215.0
2024-10-29 11:15:00,40.81,40.82,40.77,40.8,75707.0,39.9256,39.9353,39.8864,39.9158,75707.0
2024-10-29 11:20:00,40.8,40.81,40.75,40.75,70012.0,39.9158,39.9256,39.8669,39.8669,70012.0
2024-10-29 11:25:00,40.75,40.76,40.66,40.67,98022.0,39.8669,39.8766,39.7788,39.7886,98022.0
2024-10-29 11:30:00,40.66,40.68,40.6,40.62,97176.0,39.7788,39.7984,39.7201,39.7397,97176.0
2024-10-29 11:35:00,40.61,40.67,40.61,40.65,88494.0,39.7299,39.7886,39.7299,39.769,88494.0
2024-10-29 11:40:00,40.65,40.67,40.63,40.63,134837.0,39.769,39.7886,39.7495,39.7495,134837.0
2024-10-29 11:45:00,40.64,40.69,40.61,40.68,90997.0,39.7592,39.8082,39.7299,39.7984,90997.0
2024-10-29 11:50:00,40.68,40.68,40.58,40.62,102476.0,39.7984,39.7984,39.7005,39.7397,102476.0
2024-10-29 11:55:00,40.62,40.64,40.58,40.61,69732.0,39.7397,39.7592,39.7005,39.7299,69732.0
2024-10-29 12:00:00,40.61,40.64,40.58,40.59,90101.0,39.7299,39.7592,39.7005,39.7103,90101.0
2024-10-29 12:05:00,40.59,40.61,40.52,40.52,94599.0,39.7103,39.7299,39.6418,39.6418,94599.0
2024-10-29 12:10:00,40.52,40.61,40.52,40.59,96392.0,39.6418,39.7299,39.6418,39.7103,96392.0
2024-10-29 12:15:00,40.59,40.61,40.5,40.54,104042.0,39.7103,39.7299,39.6223,39.6614,104042.0
2024-10-29 12:20:00,40.55,40.56,40.53,40.55,59360.0,39.6712,39.681,39.6516,39.6712,59360.0
2024-10-29 12:25:00,40.55,40.56,40.51,40.52,72440.0,39.6712,39.681,39.6321,39.6418,72440.0
2024-10-29 12:30:00,40.52,40.55,40.46,40.54,117437.0,39.6418,39.6712,39.5831,39.6614,117437.0
2024-10-29 12:35:00,40.54,40.55,40.45,40.45,68659.0,39.6614,39.6712,39.5734,39.5734,68659.0
2024-10-29 12:40:00,40.46,40.46,40.38,40.42,233829.0,39.5831,39.5831,39.5049,39.544,233829.0
2024-10-29 12:45:00,40.43,40.44,40.4,40.44,84210.0,39.5538,39.5636,39.5244,39.5636,84210.0
2024-10-29 12:50:00,40.44,40.47,40.42,40.47,102743.0,39.5636,39.5929,39.544,39.5929,102743.0
2024-10-29 12:55:00,40.47,40.48,40.45,40.47,91528.0,39.5929,39.6027,39.5734,39.5929,91528.0
2024-10-29 13:00:00,40.47,40.53,40.42,40.43,100797.0,39.5929,39.6516,39.544,39.5538,100797.0
2024-10-29 13:05:00,40.42,40.44,40.41,40.41,59390.0,39.544,39.5636,39.5342,39.5342,59390.0
2024-10-29 13:10:00,40.41,40.45,40.39,40.43,88178.0,39.5342,39.5734,39.5147,39.5538,88178.0
2024-10-29 13:15:00,40.43,40.45,40.4,40.41,70040.0,39.5538,39.5734,39.5244,39.5342,70040.0
2024-10-29 13:20:00,40.41,40.43,40.38,40.43,117764.0,39.5342,39.5538,39.5049,39.5538,117764.0
2024-10-29 13:25:00,40.44,40.46,40.37,40.41,185342.0,39.5636,39.5831,39.4951,39.5342,185342.0
2024-10-29 13:30:00,40.4,40.41,40.32,40.34,259779.0,39.5244,39.5342,39.4462,39.4657,259779.0
2024-10-29 13:35:00,40.34,40.34,40.28,40.3,136033.0,39.4657,39.4657,39.407,39.4266,136033.0
2024-10-29 13:40:00,40.3,40.32,40.28,40.3,127974.0,39.4266,39.4462,39.407,39.4266,127974.0
2024-10-29 13:45:00,40.3,40.34,40.29,40.33,102758.0,39.4266,39.4657,39.4168,39.456,102758.0
2024-10-29 13:50:00,40.33,40.33,40.3,40.32,114183.0,39.456,39.456,39.4266,39.4462,114183.0
2024-10-29 13:55:00,40.32,40.41,40.31,40.4,109547.0,39.4462,39.5342,39.4364,39.5244,109547.0
2024-10-29 14:00:00,40.4,40.4,40.35,40.4,198415.0,39.5244,39.5244,39.4755,39.5244,198415.0
2024-10-29 14:05:00,40.4,40.41,40.35,40.36,168763.0,39.5244,39.5342,39.4755,39.4853,168763.0
2024-10-29 14:10:00,40.36,40.4,40.35,40.39,96561.0,39.4853,39.5244,39.4755,39.5147,96561.0
2024-10-29 14:15:00,40.4,40.4,40.36,40.38,137772.0,39.5244,39.5244,39.4853,39.5049,137772.0
2024-10-29 14:20:00,40.38,40.39,40.34,40.36,122393.0,39.5049,39.5147,39.4657,39.4853,122393.0
2024-10-29 14:25:00,40.37,40.4,40.35,40.37,149256.0,39.4951,39.5244,39.4755,39.4951,149256.0
2024-10-29 14:30:00,40.37,40.39,40.36,40.38,203271.0,39.4951,39.5147,39.4853,39.5049,203271.0
2024-10-29 14:35:00,40.37,40.37,40.33,40.34,101711.0,39.4951,39.4951,39.456,39.4657,101711.0
2024-10-29 14:40:00,40.34,40.36,40.31,40.32,99431.0,39.4657,39.4853,39.4364,39.4462,99431.0
2024-10-29 14:45:00,40.32,40.35,40.3,40.32,147033.0,39.4462,39.4755,39.4266,39.4462,147033.0
2024-10-29 14:50:00,40.33,40.35,40.32,40.34,103170.0,39.456,39.4755,39.4462,39.4657,103170.0
2024-10-29 14:55:00,40.34,40.35,40.27,40.27,138714.0,39.4657,39.4755,39.3973,39.3973,138714.0
2024-10-29 15:00:00,40.27,40.32,40.23,40.32,194030.0,39.3973,39.4462,39.3581,39.4462,194030.0
2024-10-29 15:05:00,40.32,40.32,40.22,40.26,114282.0,39.4462,39.4462,39.3483,39.3875,114282.0
2024-10-29 15:10:00,40.26,40.28,40.24,40.25,112614.0,39.3875,39.407,39.3679,39.3777,112614.0
2024-10-29 15:15:00,40.25,40.28,40.22,40.26,126598.0,39.3777,39.407,39.3483,39.3875,126598.0
2024-10-29 15:20:00,40.26,40.3,40.26,40.3,193695.0,39.3875,39.4266,39.3875,39.4266,193695.0
2024-10-29 15:25:00,40.29,40.37,40.29,40.36,206909.0,39.4168,39.4951,39.4168,39.4853,206909.0
2024-10-29 15:30:00,40.36,40.37,40.34,40.36,157634.0,39.4853,39.4951,39.4657,39.4853,157634.0
2024-10-29 15:35:00,40.37,40.42,40.36,40.39,288163.0,39.4951,39.544,39.4853,39.5147,288163.0
2024-10-29 15:40:00,40.39,40.4,40.32,40.33,250891.0,39.5147,39.5244,39.4462,39.456,250891.0
2024-10-29 15:45:00,40.32,40.39,40.32,40.38,346995.0,39.4462,39.5147,39.4462,39.5049,346995.0
2024-10-29 15:50:00,40.38,40.42,40.35,40.41,472657.0,39.5049,39.544,39.4755,39.5342,472657.0
2024-10-29 15:55:00,40.41,40.52,40.4,40.44,883418.0,39.5342,39.6418,39.5244,39.5636,883418.0
2024-10-30 09:30:00,40.55,40.62,40.28,40.34,236058.0,39.6712,39.7397,39.407,39.4657,236058.0
2024-10-30 09:35:00,40.32,40.62,40.3,40.53,165678.0,39.4462,39.7397,39.4266,39.6516,165678.0
2024-10-30 09:40:00,40.54,40.63,40.51,40.55,97071.0,39.6614,39.7495,39.6321,39.6712,97071.0
2024-10-30 09:45:00,40.54,40.68,40.5,40.61,94693.0,39.6614,39.7984,39.6223,39.7299,94693.0
2024-10-30 09:50:00,40.58,40.72,40.57,40.64,96212.0,39.7005,39.8375,39.6908,39.7592,96212.0
2024-10-30 09:55:00,40.65,40.71,40.64,40.68,72277.0,39.769,39.8277,39.7592,39.7984,72277.0
2024-10-30 10:00:00,40.66,40.71,40.6,40.69,64494.0,39.7788,39.8277,39.7201,39.8082,64494.0
2024-10-30 10:05:00,40.69,40.77,40.67,40.76,95242.0,39.8082,39.8864,39.7886,39.8766,95242.0
2024-10-30 10:10:00,40.76,40.85,40.72,40.84,95141.0,39.8766,39.9647,39.8375,39.9549,95141.0
2024-10-30 10:15:00,40.84,40.85,40.76,40.8,63840.0,39.9549,39.9647,39.8766,39.9158,63840.0
2024-10-30 10:20:00,40.79,40.82,40.72,40.73,65633.0,39.906,39.9353,39.8375,39.8473,65633.0
2024-10-30 10:25:00,40.73,40.75,40.67,40.71,53493.0,39.8473,39.8669,39.7886,39.8277,53493.0
2024-10-30 10:30:00,40.71,40.79,40.64,40.69,68959.0,39.8277,39.906,39.7592,39.8082,68959.0
2024-10-30 10:35:00,40.68,40.8,40.67,40.8,103050.0,39.7984,39.9158,39.7886,39.9158,103050.0
2024-10-30 10:40:00,40.8,40.81,40.71,40.71,69410.0,39.9158,39.9256,39.8277,39.8277,69410.0
2024-10-30 10:45:00,40.72,40.8,40.67,40.77,58369.0,39.8375,39.9158,39.7886,39.8864,58369.0
2024-10-30 10:50:00,40.77,40.81,40.75,40.78,72228.0,39.8864,39.9256,39.8669,39.8962,72228.0
2024-10-30 10:55:00,40.78,40.83,40.76,40.8,68387.0,39.8962,39.9451,39.8766,39.9158,68387.0
2024-10-30 11:00:00,40.8,40.81,40.66,40.66,61032.0,39.9158,39.9256,39.7788,39.7788,61032.0
2024-10-30 11:05:00,40.66,40.75,40.65,40.75,53618.0,39.7788,39.8669,39.769,39.8669,53618.0
2024-10-30 11:10:00,40.75,40.85,40.74,40.83,56792.0,39.8669,39.9647,39.8571,39.9451,56792.0
2024-10-30 11:15:00,40.83,40.83,40.75,40.76,76149.0,39.9451,39.9451,39.8669,39.8766,76149.0
2024-10-30 11:20:00,40.75,40.75,40.63,40.66,82489.0,39.8669,39.8669,39.7495,39.7788,82489.0
2024-10-30 11:25:00,40.66,40.66,40.59,40.61,99945.0,39.7788,39.7788,39.7103,39.7299,99945.0
2024-10-30 11:30:00,40.61,40.63,40.59,40.62,110626.0,39.7299,39.7495,39.7103,39.7397,110626.0
2024-10-30 11:35:00,40.62,40.62,40.54,40.55,142388.0,39.7397,39.7397,39.6614,39.6712,142388.0
2024-10-30 11:40:00,40.55,40.64,40.54,40.59,150631.0,39.6712,39.7592,39.6614,39.7103,150631.0
2024-10-30 11:45:00,40.59,40.61,40.57,40.59,55718.0,39.7103,39.7299,39.6908,39.7103,55718.0
2024-10-30 11:50:00,40.59,40.61,40.55,40.59,72327.0,39.7103,39.7299,39.6712,39.7103,72327.0
2024-10-30 11:55:00,40.59,40.59,40.54,40.57,62523.0,39.7103,39.7103,39.6614,39.6908,62523.0
2024-10-30 12:00:00,40.57,40.58,40.51,40.52,86555.0,39.6908,39.7005,39.6321,39.6418,86555.0
2024-10-30 12:05:00,40.52,40.56,40.52,40.52,67955.0,39.6418,39.681,39.6418,39.6418,67955.0
2024-10-30 12:10:00,40.53,40.55,40.5,40.54,67146.0,39.6516,39.6712,39.6223,39.6614,67146.0
2024-10-30 12:15:00,40.54,40.54,40.48,40.5,76762.0,39.6614,39.6614,39.6027,39.6223,76762.0
2024-10-30 12:20:00,40.5,40.52,40.47,40.48,82513.0,39.6223,39.6418,39.5929,39.6027,82513.0
2024-10-30 12:25:00,40.48,40.48,40.44,40.47,77939.0,39.6027,39.6027,39.5636,39.5929,77939.0
2024-10-30 12:30:00,40.46,40.47,40.41,40.45,110432.0,39.5831,39.5929,39.5342,39.5734,110432.0
2024-10-30 12:35:00,40.45,40.48,40.43,40.45,90888.0,39.5734,39.6027,39.5538,39.5734,90888.0
2024-10-30 12:40:00,40.45,40.46,40.43,40.46,69210.0,39.5734,39.5831,39.5538,39.5831,69210.0
2024-10-30 12:45:00,40.46,40.46,40.41,40.41,73732.0,39.5831,39.5831,39.5342,39.5342,73732.0
2024-10-30 12:50:00,40.41,40.42,40.39,40.41,62881.0,39.5342,39.544,39.5147,39.5342,62881.0
2024-10-30 12:55:00,40.41,40.42,40.32,40.34,96869.0,39.5342,39.544,39.4462,39.4657,96869.0
2024-10-30 13:00:00,40.34,40.45,40.34,40.44,69012.0,39.4657,39.5734,39.4657,39.5636,69012.0
2024-10-30 13:05:00,40.44,40.44,40.41,40.41,56055.0,39.5636,39.5636,39.5342,39.5342,56055.0
2024-10-30 13:10:00,40.41,40.42,40.37,40.38,129476.0,39.5342,39.544,39.4951,39.5049,129476.0
2024-10-30 13:15:00,40.38,40.43,40.37,40.41,192307.0,39.5049,39.5538,39.4951,39.5342,192307.0
2024-10-30 13:20:00,40.41,40.42,40.39,40.4,68152.0,39.5342,39.544,39.5147,39.5244,68152.0
2024-10-30 13:25:00,40.4,40.41,40.35,40.35,76010.0,39.5244,39.5342,39.4755,39.4755,76010.0
2024-10-30 13:30:00,40.36,40.36,40.27,40.27,78692.0,39.4853,39.4853,39.3973,39.3973,78692.0
2024-10-30 13:35:00,40.27,40.3,40.24,40.29,132694.0,39.3973,39.4266,39.3679,39.4168,132694.0
2024-10-30 13:40:00,40.29,40.29,40.25,40.29,52542.0,39.4168,39.4168,39.3777,39.4168,52542.0
2024-10-30 13:45:00,40.29,40.3,40.27,40.27,65981.0,39.4168,39.4266,39.3973,39.3973,65981.0
2024-10-30 13:50:00,40.27,40.31,40.24,40.3,331177.0,39.3973,39.4364,39.3679,39.4266,331177.0
2024-10-30 13:55:00,40.3,40.34,40.27,40.33,157818.0,39.4266,39.4657,39.3973,39.456,157818.0
2024-10-30 14:00:00,40.33,40.38,40.32,40.37,121208.0,39.456,39.5049,39.4462,39.4951,121208.0
2024-10-30 14:05:00,40.38,40.4,40.37,40.38,102354.0,39.5049,39.5244,39.4951,39.5049,102354.0
2024-10-30 14:10:00,40.39,40.4,40.37,40.4,62895.0,39.5147,39.5244,39.4951,39.5244,62895.0
2024-10-30 14:15:00,40.4,40.41,40.38,40.4,91321.0,39.5244,39.5342,39.5049,39.5244,91321.0
2024-10-30 14:20:00,40.4,40.42,40.38,40.4,65470.0,39.5244,39.544,39.5049,39.5244,65470.0
2024-10-30 14:25:00,40.4,40.4,40.36,40.4,153071.0,39.5244,39.5244,39.4853,39.5244,153071.0
2024-10-30 14:30:00,40.39,40.41,40.37,40.39,195585.0,39.5147,39.5342,39.4951,39.5147,195585.0
2024-10-30 14:35:00,40.39,40.41,40.38,40.4,50702.0,39.5147,39.5342,39.5049,39.5244,50702.0
2024-10-30 14:40:00,40.4,40.4,40.31,40.31,61590.0,39.5244,39.5244,39.4364,39.4364,61590.0
2024-10-30 14:45:00,40.32,40.34,40.31,40.33,93956.0,39.4462,39.4657,39.4364,39.456,93956.0
2024-10-30 14:50:00,40.33,40.34,40.31,40.33,52770.0,39.456,39.4657,39.4364,39.456,52770.0
2024-10-30 14:55:00,40.33,40.35,40.31,40.34,50545.0,39.456,39.4755,39.4364,39.4657,50545.0
2024-10-30 15:00:00,40.34,40.34,40.29,40.32,76597.0,39.4657,39.4657,39.4168,39.4462,76597.0
2024-10-30 15:05:00,40.32,40.32,40.27,40.3,142106.0,39.4462,39.4462,39.3973,39.4266,142106.0
2024-10-30 15:10:00,40.3,40.3,40.28,40.29,56378.0,39.4266,39.4266,39.407,39.4168,56378.0
2024-10-30 15:15:00,40.29,40.29,40.26,40.27,91553.0,39.4168,39.4168,39.3875,39.3973,91553.0
2024-10-30 15:20:00,40.27,40.3,40.26,40.3,105758.0,39.3973,39.4266,39.3875,39.4266,105758.0
2024-10-30 15:25:00,40.3,40.3,40.27,40.3,106242.0,39.4266,39.4266,39.3973,39.4266,106242.0
2024-10-30 15:30:00,40.3,40.3,40.28,40.3,121750.0,39.4266,39.4266,39.407,39.4266,121750.0
2024-10-30 15:35:00,40.3,40.3,40.25,40.3,84317.0,39.4266,39.4266,39.3777,39.4266,84317.0
2024-10-30 15:40:00,40.3,40.3,40.26,40.27,107208.0,39.4266,39.4266,39.3875,39.3973,107208.0
2024-10-30 15:45:00,40.27,40.29,40.24,40.26,149310.0,39.3973,39.4168,39.3679,39.3875,149310.0
2024-10-30 15:50:00,40.26,40.26,40.19,40.2,287163.0,39.3875,39.3875,39.319,39.3288,287163.0
2024-10-30 15:55:00,40.19,40.21,40.12,40.16,1023499.0,39.319,39.3386,39.2505,39.2896,1023499.0
2024-10-31 09:30:00,40.4,40.59,40.36,40.47,208655.0,39.5244,39.7103,39.4853,39.5929,208655.0
2024-10-31 09:35:00,40.46,40.46,40.31,40.46,99190.0,39.5831,39.5831,39.4364,39.5831,99190.0
2024-10-31 09:40:00,40.46,40.57,40.36,40.36,167449.0,39.5831,39.6908,39.4853,39.4853,167449.0
2024-10-31 09:45:00,40.38,40.39,40.22,40.25,107772.0,39.5049,39.5147,39.3483,39.3777,107772.0
2024-10-31 09:50:00,40.26,40.45,40.25,40.38,87256.0,39.3875,39.5734,39.3777,39.5049,87256.0
2024-10-31 09:55:00,40.37,40.46,40.36,40.37,85625.0,39.4951,39.5831,39.4853,39.4951,85625.0
2024-10-31 10:00:00,40.37,40.37,40.25,40.26,125318.0,39.4951,39.4951,39.3777,39.3875,125318.0
2024-10-31 10:05:00,40.25,40.28,40.17,40.27,46367.0,39.3777,39.407,39.2994,39.3973,46367.0
2024-10-31 10:10:00,40.27,40.3,40.21,40.24,320509.0,39.3973,39.4266,39.3386,39.3679,320509.0
2024-10-31 10:15:00,40.24,40.38,40.24,40.34,328603.0,39.3679,39.5049,39.3679,39.4657,328603.0
2024-10-31 10:20:00,40.34,40.36,40.28,40.33,118877.0,39.4657,39.4853,39.407,39.456,118877.0
2024-10-31 10:25:00,40.32,40.49,40.32,40.41,100987.0,39.4462,39.6125,39.4462,39.5342,100987.0
2024-10-31 10:30:00,40.41,40.47,40.36,40.44,61101.0,39.5342,39.5929,39.4853,39.5636,61101.0
2024-10-31 10:35:00,40.43,40.44,40.32,40.33,71798.0,39.5538,39.5636,39.4462,39.456,71798.0
2024-10-31 10:40:00,40.33,40.33,40.26,40.3,100631.0,39.456,39.456,39.3875,39.4266,100631.0
2024-10-31 10:45:00,40.3,40.3,40.25,40.26,53710.0,39.4266,39.4266,39.3777,39.3875,53710.0
2024-10-31 10:50:00,40.26,40.3,40.23,40.27,67270.0,39.3875,39.4266,39.3581,39.3973,67270.0
2024-10-31 10:55:00,40.27,40.3,40.26,40.29,144820.0,39.3973,39.4266,39.3875,39.4168,144820.0
2024-10-31 11:00:00,40.29,40.3,40.24,40.25,48942.0,39.4168,39.4266,39.3679,39.3777,48942.0
2024-10-31 11:05:00,40.26,40.39,40.26,40.32,178310.0,39.3875,39.5147,39.3875,39.4462,178310.0
2024-10-31 11:10:00,40.33,40.35,40.28,40.32,88069.0,39.456,39.4755,39.407,39.4462,88069.0
2024-10-31 11:15:00,40.32,40.4,40.31,40.36,68338.0,39.4462,39.5244,39.4364,39.4853,68338.0
2024-10-31 11:20:00,40.37,40.38,40.33,40.37,54353.0,39.4951,39.5049,39.456,39.4951,54353.0
2024-10-31 11:25:00,40.37,40.38,40.35,40.36,38409.0,39.4951,39.5049,39.4755,39.4853,38409.0
2024-10-31 11:30:00,40.36,40.38,40.22,40.25,149734.0,39.4853,39.5049,39.3483,39.3777,149734.0
2024-10-31 11:35:00,40.25,40.25,40.18,40.19,45146.0,39.3777,39.3777,39.3092,39.319,45146.0
2024-10-31 11:40:00,40.19,40.23,40.18,40.19,31356.0,39.319,39.3581,39.3092,39.319,31356.0
2024-10-31 11:45:00,40.19,40.23,40.18,40.19,42699.0,39.319,39.3581,39.3092,39.319,42699.0
2024-10-31 11:50:00,40.19,40.21,40.14,40.15,61436.0,39.319,39.3386,39.2701,39.2799,61436.0
2024-10-31 11:55:00,40.15,40.19,40.14,40.19,36275.0,39.2799,39.319,39.2701,39.319,36275.0
2024-10-31 12:00:00,40.17,40.21,40.15,40.2,56393.0,39.2994,39.3386,39.2799,39.3288,56393.0
2024-10-31 12:05:00,40.19,40.22,40.18,40.2,109842.0,39.319,39.3483,39.3092,39.3288,109842.0
2024-10-31 12:10:00,40.2,40.25,40.2,40.23,209871.0,39.3288,39.3777,39.3288,39.3581,209871.0
2024-10-31 12:15:00,40.23,40.26,40.18,40.22,233996.0,39.3581,39.3875,39.3092,39.3483,233996.0
2024-10-31 12:20:00,40.23,40.25,40.19,40.19,159596.0,39.3581,39.3777,39.319,39.319,159596.0
2024-10-31 12:25:00,40.19,40.22,40.17,40.2,108821.0,39.319,39.3483,39.2994,39.3288,108821.0
2024-10-31 12:30:00,40.2,40.3,40.19,40.29,157081.0,39.3288,39.4266,39.319,39.4168,157081.0
2024-10-31 12:35:00,40.29,40.29,40.23,40.28,70774.0,39.4168,39.4168,39.3581,39.407,70774.0
2024-10-31 12:40:00,40.27,40.28,40.2,40.22,335314.0,39.3973,39.407,39.3288,39.3483,335314.0
2024-10-31 12:45:00,40.22,40.25,40.2,40.22,63651.0,39.3483,39.3777,39.3288,39.3483,63651.0
2024-10-31 12:50:00,40.21,40.23,40.19,40.2,55417.0,39.3386,39.3581,39.319,39.3288,55417.0
2024-10-31 12:55:00,40.2,40.22,40.18,40.19,59359.0,39.3288,39.3483,39.3092,39.319,59359.0
2024-10-31 13:00:00,40.19,40.22,40.18,40.21,49383.0,39.319,39.3483,39.3092,39.3386,49383.0
2024-10-31 13:05:00,40.2,40.25,40.2,40.24,76468.0,39.3288,39.3777,39.3288,39.3679,76468.0
2024-10-31 13:10:00,40.24,40.26,40.22,40.22,134081.0,39.3679,39.3875,39.3483,39.3483,134081.0
2024-10-31 13:15:00,40.23,40.25,40.2,40.21,73852.0,39.3581,39.3777,39.3288,39.3386,73852.0
2024-10-31 13:20:00,40.21,40.22,40.18,40.2,106672.0,39.3386,39.3483,39.3092,39.3288,106672.0
2024-10-31 13:25:00,40.2,40.24,40.19,40.22,181186.0,39.3288,39.3679,39.319,39.3483,181186.0
2024-10-31 13:30:00,40.22,40.22,40.18,40.19,116915.0,39.3483,39.3483,39.3092,39.319,116915.0
2024-10-31 13:35:00,40.19,40.21,40.08,40.09,311720.0,39.319,39.3386,39.2114,39.2212,311720.0
2024-10-31 13:40:00,40.09,40.12,40.08,40.09,89859.0,39.2212,39.2505,39.2114,39.2212,89859.0
2024-10-31 13:45:00,40.1,40.11,40.03,40.04,111903.0,39.2309,39.2407,39.1625,39.1722,111903.0
2024-10-31 13:50:00,40.04,40.04,40.02,40.02,60292.0,39.1722,39.1722,39.1527,39.1527,60292.0
2024-10-31 13:55:00,40.02,40.07,40.0,40.06,220943.0,39.1527,39.2016,39.1331,39.1918,220943.0
2024-10-31 14:00:00,40.05,40.06,40.03,40.04,46950.0,39.182,39.1918,39.1625,39.1722,46950.0
2024-10-31 14:05:00,40.03,40.08,40.01,40.07,49417.0,39.1625,39.2114,39.1429,39.2016,49417.0
2024-10-31 14:10:00,40.08,40.11,40.07,40.1,34073.0,39.2114,39.2407,39.2016,39.2309,34073.0
2024-10-31 14:15:00,40.11,40.15,40.1,40.13,45622.0,39.2407,39.2799,39.2309,39.2603,45622.0
2024-10-31 14:20:00,40.13,40.15,40.11,40.12,57401.0,39.2603,39.2799,39.2407,39.2505,57401.0
2024-10-31 14:25:00,40.13,40.17,40.12,40.16,54512.0,39.2603,39.2994,39.2505,39.2896,54512.0
2024-10-31 14:30:00,40.15,40.24,40.14,40.19,332984.0,39.2799,39.3679,39.2701,39.319,332984.0
2024-10-31 14:35:00,40.18,40.28,40.17,40.26,154333.0,39.3092,39.407,39.2994,39.3875,154333.0
2024-10-31 14:40:00,40.26,40.29,40.2,40.21,76934.0,39.3875,39.4168,39.3288,39.3386,76934.0
2024-10-31 14:45:00,40.21,40.32,40.2,40.3,60733.0,39.3386,39.4462,39.3288,39.4266,60733.0
2024-10-31 14:50:00,40.3,40.34,40.26,40.3,109152.0,39.4266,39.4657,39.3875,39.4266,109152.0
2024-10-31 14:55:00,40.3,40.33,40.29,40.32,77451.0,39.4266,39.456,39.4168,39.4462,77451.0
2024-10-31 15:00:00,40.32,40.33,40.22,40.28,288834.0,39.4462,39.456,39.3483,39.407,288834.0
2024-10-31 15:05:00,40.27,40.35,40.26,40.32,102234.0,39.3973,39.4755,39.3875,39.4462,102234.0
2024-10-31 15:10:00,40.33,40.36,40.29,40.34,77097.0,39.456,39.4853,39.4168,39.4657,77097.0
2024-10-31 15:15:00,40.34,40.37,40.33,40.36,75046.0,39.4657,39.4951,39.456,39.4853,75046.0
2024-10-31 15:20:00,40.37,40.4,40.35,40.4,95978.0,39.4951,39.5244,39.4755,39.5244,95978.0
2024-10-31 15:25:00,40.4,40.4,40.32,40.32,80989.0,39.5244,39.5244,39.4462,39.4462,80989.0
2024-10-31 15:30:00,40.33,40.33,40.29,40.3,113477.0,39.456,39.456,39.4168,39.4266,113477.0
2024-10-31 15:35:00,40.3,40.31,40.21,40.21,115682.0,39.4266,39.4364,39.3386,39.3386,115682.0
2024-10-31 15:40:00,40.22,40.27,40.21,40.26,127840.0,39.3483,39.3973,39.3386,39.3875,127840.0
2024-10-31 15:45:00,40.27,40.34,40.27,40.32,146164.0,39.3973,39.4657,39.3973,39.4462,146164.0
2024-10-31 15:50:00,40.32,40.33,40.16,40.19,451452.0,39.4462,39.456,39.2896,39.319,451452.0
2024-10-31 15:55:00,40.19,40.19,40.06,40.07,814473.0,39.319,39.319,39.1918,39.2016,814473.0
2024-11-01 09:30:00,40.16,40.34,40.11,40.12,218481.0,39.2896,39.4657,39.2407,39.2505,218481.0
2024-11-01 09:35:00,40.1,40.22,39.99,40.21,237757.0,39.2309,39.3483,39.1233,39.3386,237757.0
2024-11-01 09:40:00,40.21,40.23,40.06,40.2,116542.0,39.3386,39.3581,39.1918,39.3288,116542.0
2024-11-01 09:45:00,40.18,40.19,40.08,40.16,90140.0,39.3092,39.319,39.2114,39.2896,90140.0
2024-11-01 09:50:00,40.17,40.24,40.16,40.22,67828.0,39.2994,39.3679,39.2896,39.3483,67828.0
2024-11-01 09:55:00,40.21,40.24,40.16,40.16,76027.0,39.3386,39.3679,39.2896,39.2896,76027.0
2024-11-01 10:00:00,40.17,40.26,40.1,40.16,173668.0,39.2994,39.3875,39.2309,39.2896,173668.0
2024-11-01 10:05:00,40.16,40.28,40.14,40.27,122697.0,39.2896,39.407,39.2701,39.3973,122697.0
2024-11-01 10:10:00,40.26,40.3,40.2,40.25,78469.0,39.3875,39.4266,39.3288,39.3777,78469.0
2024-11-01 10:15:00,40.25,40.35,40.22,40.34,73861.0,39.3777,39.4755,39.3483,39.4657,73861.0
2024-11-01 10:20:00,40.34,40.36,40.32,40.33,96739.0,39.4657,39.4853,39.4462,39.456,96739.0
2024-11-01 10:25:00,40.33,40.38,40.27,40.37,103373.0,39.456,39.5049,39.3973,39.4951,103373.0
2024-11-01 10:30:00,40.38,40.39,40.25,40.28,81440.0,39.5049,39.5147,39.3777,39.407,81440.0
2024-11-01 10:35:00,40.28,40.28,40.13,40.15,114764.0,39.407,39.407,39.2603,39.2799,114764.0
2024-11-01 10:40:00,40.15,40.16,40.04,40.07,105728.0,39.2799,39.2896,39.1722,39.2016,105728.0
2024-11-01 10:45:00,40.07,40.08,39.96,40.0,78686.0,39.2016,39.2114,39.094,39.1331,78686.0
2024-11-01 10:50:00,40.0,40.02,39.94,40.02,85298.0,39.1331,39.1527,39.0744,39.1527,85298.0
2024-11-01 10:55:00,40.02,40.05,39.97,40.04,72875.0,39.1527,39.182,39.1038,39.1722,72875.0
2024-11-01 11:00:00,40.04,40.05,40.0,40.03,68136.0,39.1722,39.182,39.1331,39.1625,68136.0
2024-11-01 11:05:00,40.02,40.03,39.93,39.94,77070.0,39.1527,39.1625,39.0646,39.0744,77070.0
2024-11-01 11:10:00,39.94,39.98,39.93,39.98,55949.0,39.0744,39.1135,39.0646,39.1135,55949.0
2024-11-01 11:15:00,39.98,40.01,39.96,40.0,77076.0,39.1135,39.1429,39.094,39.1331,77076.0
2024-11-01 11:20:00,40.03,40.03,39.99,40.0,44597.0,39.1625,39.1625,39.1233,39.1331,44597.0
2024-11-01 11:25:00,40.0,40.0,39.94,39.99,69087.0,39.1331,39.1331,39.0744,39.1233,69087.0
2024-11-01 11:30:00,39.99,40.0,39.96,39.99,47791.0,39.1233,39.1331,39.094,39.1233,47791.0
2024-11-01 11:35:00,39.98,40.02,39.95,40.02,50047.0,39.1135,39.1527,39.0842,39.1527,50047.0
2024-11-01 11:40:00,40.01,40.03,40.0,40.02,40138.0,39.1429,39.1625,39.1331,39.1527,40138.0
2024-11-01 11:45:00,40.03,40.05,40.0,40.01,76443.0,39.1625,39.182,39.1331,39.1429,76443.0
2024-11-01 11:50:00,40.01,40.02,39.96,40.01,92450.0,39.1429,39.1527,39.094,39.1429,92450.0
2024-11-01 11:55:00,40.01,40.01,39.98,39.98,34345.0,39.1429,39.1429,39.1135,39.1135,34345.0
2024-11-01 12:00:00,39.98,40.05,39.98,40.05,37534.0,39.1135,39.182,39.1135,39.182,37534.0
2024-11-01 12:05:00,40.05,40.05,40.0,40.01,86177.0,39.182,39.182,39.1331,39.1429,86177.0
2024-11-01 12:10:00,40.01,40.01,39.9,39.94,94533.0,39.1429,39.1429,39.0353,39.0744,94533.0
2024-11-01 12:15:00,39.94,39.94,39.87,39.9,74117.0,39.0744,39.0744,39.0059,39.0353,74117.0
2024-11-01 12:20:00,39.9,39.93,39.88,39.91,57691.0,39.0353,39.0646,39.0157,39.0451,57691.0
2024-11-01 12:25:00,39.91,39.94,39.88,39.91,115030.0,39.0451,39.0744,39.0157,39.0451,115030.0
2024-11-01 12:30:00,39.91,39.93,39.9,39.91,74247.0,39.0451,39.0646,39.0353,39.0451,74247.0
2024-11-01 12:35:00,39.9,39.93,39.85,39.86,72084.0,39.0353,39.0646,38.9864,38.9961,72084.0
2024-11-01 12:40:00,39.86,39.86,39.79,39.83,150965.0,38.9961,38.9961,38.9277,38.9668,150965.0
2024-11-01 12:45:00,39.84,39.87,39.81,39.84,92296.0,38.9766,39.0059,38.9472,38.9766,92296.0
2024-11-01 12:50:00,39.84,39.86,39.8,39.83,72145.0,38.9766,38.9961,38.9374,38.9668,72145.0
2024-11-01 12:55:00,39.83,39.84,39.82,39.83,50156.0,38.9668,38.9766,38.957,38.9668,50156.0
2024-11-01 13:00:00,39.84,39.89,39.83,39.88,61799.0,38.9766,39.0255,38.9668,39.0157,61799.0
2024-11-01 13:05:00,39.89,39.92,39.88,39.89,42644.0,39.0255,39.0548,39.0157,39.0255,42644.0
2024-11-01 13:10:00,39.89,39.93,39.86,39.91,35209.0,39.0255,39.0646,38.9961,39.0451,35209.0
2024-11-01 13:15:00,39.92,39.92,39.87,39.88,122149.0,39.0548,39.0548,39.0059,39.0157,122149.0
2024-11-01 13:20:00,39.88,39.91,39.85,39.91,59305.0,39.0157,39.0451,38.9864,39.0451,59305.0
2024-11-01 13:25:00,39.9,39.94,39.88,39.93,86224.0,39.0353,39.0744,39.0157,39.0646,86224.0
2024-11-01 13:30:00,39.93,39.94,39.85,39.85,96459.0,39.0646,39.0744,38.9864,38.9864,96459.0
2024-11-01 13:35:00,39.85,39.87,39.81,39.82,103200.0,38.9864,39.0059,38.9472,38.957,103200.0
2024-11-01 13:40:00,39.82,39.82,39.72,39.8,160331.0,38.957,38.957,38.8592,38.9374,160331.0
2024-11-01 13:45:00,39.8,39.82,39.71,39.72,101967.0,38.9374,38.957,38.8494,38.8592,101967.0
2024-11-01 13:50:00,39.72,39.8,39.69,39.79,93073.0,38.8592,38.9374,38.8298,38.9277,93073.0
2024-11-01 13:55:00,39.79,39.8,39.71,39.73,95307.0,38.9277,38.9374,38.8494,38.869,95307.0
2024-11-01 14:00:00,39.73,39.8,39.72,39.8,60582.0,38.869,38.9374,38.8592,38.9374,60582.0
2024-11-01 14:05:00,39.8,39.8,39.75,39.78,98221.0,38.9374,38.9374,38.8885,38.9179,98221.0
2024-11-01 14:10:00,39.77,39.78,39.73,39.76,62657.0,38.9081,38.9179,38.869,38.8983,62657.0
2024-11-01 14:15:00,39.76,39.77,39.7,39.73,93122.0,38.8983,38.9081,38.8396,38.869,93122.0
2024-11-01 14:20:00,39.73,39.78,39.7,39.77,152839.0,38.869,38.9179,38.8396,38.9081,152839.0
2024-11-01 14:25:00,39.78,39.82,39.75,39.8,104152.0,38.9179,38.957,38.8885,38.9374,104152.0
2024-11-01 14:30:00,39.8,39.84,39.78,39.8,95544.0,38.9374,38.9766,38.9179,38.9374,95544.0
2024-11-01 14:35:00,39.79,39.84,39.79,39.84,62746.0,38.9277,38.9766,38.9277,38.9766,62746.0
2024-11-01 14:40:00,39.83,39.83,39.8,39.83,70941.0,38.9668,38.9668,38.9374,38.9668,70941.0
2024-11-01 14:45:00,39.83,39.85,39.81,39.83,70816.0,38.9668,38.9864,38.9472,38.9668,70816.0
2024-11-01 14:50:00,39.83,39.85,39.8,39.84,68949.0,38.9668,38.9864,38.9374,38.9766,68949.0
2024-11-01 14:55:00,39.83,39.85,39.81,39.84,70698.0,38.9668,38.9864,38.9472,38.9766,70698.0
2024-11-01 15:00:00,39.84,39.87,39.83,39.86,90828.0,38.9766,39.0059,38.9668,38.9961,90828.0
2024-11-01 15:05:00,39.86,39.88,39.84,39.87,197848.0,38.9961,39.0157,38.9766,39.0059,197848.0
2024-11-01 15:10:00,39.87,39.89,39.82,39.83,129174.0,39.0059,39.0255,38.957,38.9668,129174.0
2024-11-01 15:15:00,39.83,39.84,39.76,39.77,168458.0,38.9668,38.9766,38.8983,38.9081,168458.0
2024-11-01 15:20:00,39.77,39.82,39.77,39.79,110412.0,38.9081,38.957,38.9081,38.9277,110412.0
2024-11-01 15:25:00,39.8,39.83,39.77,39.8,173509.0,38.9374,38.9668,38.9081,38.9374,173509.0
2024-11-01 15:30:00,39.8,39.81,39.73,39.75,125316.0,38.9374,38.9472,38.869,38.8885,125316.0
2024-11-01 15:35:00,39.75,39.77,39.71,39.73,139379.0,38.8885,38.9081,38.8494,38.869,139379.0
2024-11-01 15:40:00,39.73,39.82,39.72,39.8,226841.0,38.869,38.957,38.8592,38.9374,226841.0
2024-11-01 15:45:00,39.8,39.81,39.76,39.76,219906.0,38.9374,38.9472,38.8983,38.8983,219906.0
2024-11-01 15:50:00,39.77,39.81,39.73,39.8,453459.0,38.9081,38.9472,38.869,38.9374,453459.0
2024-11-01 15:55:00,39.8,39.86,39.75,39.76,902940.0,38.9374,38.9961,38.8885,38.8983,902940.0
2024-11-04 09:30:00,39.91,40.31,39.86,40.06,251126.0,39.0451,39.4364,38.9961,39.1918,251126.0
2024-11-04 09:35:00,40.07,40.22,39.99,40.22,91728.0,39.2016,39.3483,39.1233,39.3483,91728.0
2024-11-04 09:40:00,40.21,40.39,40.2,40.37,182865.0,39.3386,39.5147,39.3288,39.4951,182865.0
2024-11-04 09:45:00,40.38,40.43,40.29,40.3,142077.0,39.5049,39.5538,39.4168,39.4266,142077.0
2024-11-04 09:50:00,40.29,40.29,40.2,40.22,52157.0,39.4168,39.4168,39.3288,39.3483,52157.0
2024-11-04 09:55:00,40.22,40.29,40.16,40.26,93022.0,39.3483,39.4168,39.2896,39.3875,93022.0
2024-11-04 10:00:00,40.24,40.32,40.2,40.27,107735.0,39.3679,39.4462,39.3288,39.3973,107735.0
2024-11-04 10:05:00,40.29,40.33,40.22,40.29,65131.0,39.4168,39.456,39.3483,39.4168,65131.0
2024-11-04 10:10:00,40.29,40.36,40.27,40.34,62861.0,39.4168,39.4853,39.3973,39.4657,62861.0
2024-11-04 10:15:00,40.34,40.37,40.25,40.3,121178.0,39.4657,39.4951,39.3777,39.4266,121178.0
2024-11-04 10:20:00,40.31,40.32,40.23,40.27,65360.0,39.4364,39.4462,39.3581,39.3973,65360.0
2024-11-04 10:25:00,40.27,40.33,40.27,40.3,92179.0,39.3973,39.456,39.3973,39.4266,92179.0
2024-11-04 10:30:00,40.3,40.36,40.29,40.33,272475.0,39.4266,39.4853,39.4168,39.456,272475.0
2024-11-04 10:35:00,40.34,40.51,40.33,40.49,83536.0,39.4657,39.6321,39.456,39.6125,83536.0
2024-11-04 10:40:00,40.49,40.49,40.36,40.38,82503.0,39.6125,39.6125,39.4853,39.5049,82503.0
2024-11-04 10:45:00,40.38,40.4,40.32,40.36,64272.0,39.5049,39.5244,39.4462,39.4853,64272.0
2024-11-04 10:50:00,40.38,40.47,40.37,40.44,54609.0,39.5049,39.5929,39.4951,39.5636,54609.0
2024-11-04 10:55:00,40.44,40.47,40.38,40.39,58721.0,39.5636,39.5929,39.5049,39.5147,58721.0
2024-11-04 11:00:00,40.39,40.4,40.35,40.36,47561.0,39.5147,39.5244,39.4755,39.4853,47561.0
2024-11-04 11:05:00,40.36,40.38,40.32,40.37,53775.0,39.4853,39.5049,39.4462,39.4951,53775.0
2024-11-04 11:10:00,40.38,40.44,40.36,40.39,72451.0,39.5049,39.5636,39.4853,39.5147,72451.0
2024-11-04 11:15:00,40.38,40.43,40.36,40.38,58114.0,39.5049,39.5538,39.4853,39.5049,58114.0
2024-11-04 11:20:00,40.38,40.43,40.35,40.43,59599.0,39.5049,39.5538,39.4755,39.5538,59599.0
2024-11-04 11:25:00,40.43,40.44,40.32,40.34,103888.0,39.5538,39.5636,39.4462,39.4657,103888.0
2024-11-04 11:30:00,40.34,40.39,40.32,40.38,83677.0,39.4657,39.5147,39.4462,39.5049,83677.0
2024-11-04 11:35:00,40.37,40.38,40.32,40.33,53350.0,39.4951,39.5049,39.4462,39.456,53350.0
2024-11-04 11:40:00,40.33,40.35,40.29,40.33,70734.0,39.456,39.4755,39.4168,39.456,70734.0
2024-11-04 11:45:00,40.34,40.35,40.29,40.3,42291.0,39.4657,39.4755,39.4168,39.4266,42291.0
2024-11-04 11:50:00,40.29,40.31,40.27,40.28,52689.0,39.4168,39.4364,39.3973,39.407,52689.0
2024-11-04 11:55:00,40.27,40.28,40.22,40.28,103784.0,39.3973,39.407,39.3483,39.407,103784.0
2024-11-04 12:00:00,40.28,40.29,40.26,40.26,38766.0,39.407,39.4168,39.3875,39.3875,38766.0
2024-11-04 12:05:00,40.27,40.27,40.19,40.21,48201.0,39.3973,39.3973,39.319,39.3386,48201.0
2024-11-04 12:10:00,40.2,40.25,40.2,40.23,45029.0,39.3288,39.3777,39.3288,39.3581,45029.0
2024-11-04 12:15:00,40.22,40.26,40.21,40.26,27502.0,39.3483,39.3875,39.3386,39.3875,27502.0
2024-11-04 12:20:00,40.26,40.41,40.24,40.39,110852.0,39.3875,39.5342,39.3679,39.5147,110852.0
2024-11-04 12:25:00,40.39,40.45,40.38,40.45,38149.0,39.5147,39.5734,39.5049,39.5734,38149.0
2024-11-04 12:30:00,40.45,40.47,40.41,40.41,61682.0,39.5734,39.5929,39.5342,39.5342,61682.0
2024-11-04 12:35:00,40.42,40.43,40.39,40.41,35754.0,39.544,39.5538,39.5147,39.5342,35754.0
2024-11-04 12:40:00,40.41,40.44,40.4,40.42,52176.0,39.5342,39.5636,39.5244,39.544,52176.0
2024-11-04 12:45:00,40.43,40.43,40.39,40.4,44544.0,39.5538,39.5538,39.5147,39.5244,44544.0
2024-11-04 12:50:00,40.41,40.43,40.39,40.4,30639.0,39.5342,39.5538,39.5147,39.5244,30639.0
2024-11-04 12:55:00,40.4,40.41,40.37,40.38,50927.0,39.5244,39.5342,39.4951,39.5049,50927.0
2024-11-04 13:00:00,40.38,40.38,40.29,40.29,40014.0,39.5049,39.5049,39.4168,39.4168,40014.0
2024-11-04 13:05:00,40.29,40.3,40.21,40.24,57224.0,39.4168,39.4266,39.3386,39.3679,57224.0
2024-11-04 13:10:00,40.24,40.33,40.24,40.33,215201.0,39.3679,39.456,39.3679,39.456,215201.0
2024-11-04 13:15:00,40.32,40.35,40.3,40.34,38663.0,39.4462,39.4755,39.4266,39.4657,38663.0
2024-11-04 13:20:00,40.33,40.36,40.31,40.33,83656.0,39.456,39.4853,39.4364,39.456,83656.0
2024-11-04 13:25:00,40.33,40.34,40.29,40.3,43384.0,39.456,39.4657,39.4168,39.4266,43384.0
2024-11-04 13:30:00,40.3,40.33,40.28,40.31,30242.0,39.4266,39.456,39.407,39.4364,30242.0
2024-11-04 13:35:00,40.32,40.33,40.31,40.31,28968.0,39.4462,39.456,39.4364,39.4364,28968.0
2024-11-04 13:40:00,40.32,40.35,40.3,40.34,143804.0,39.4462,39.4755,39.4266,39.4657,143804.0
2024-11-04 13:45:00,40.34,40.36,40.32,40.33,50717.0,39.4657,39.4853,39.4462,39.456,50717.0
2024-11-04 13:50:00,40.33,40.34,40.32,40.34,30819.0,39.456,39.4657,39.4462,39.4657,30819.0
2024-11-04 13:55:00,40.34,40.41,40.31,40.41,113278.0,39.4657,39.5342,39.4364,39.5342,113278.0
2024-11-04 14:00:00,40.41,40.48,40.4,40.45,120265.0,39.5342,39.6027,39.5244,39.5734,120265.0
2024-11-04 14:05:00,40.45,40.49,40.43,40.48,170013.0,39.5734,39.6125,39.5538,39.6027,170013.0
2024-11-04 14:10:00,40.48,40.53,40.45,40.48,114470.0,39.6027,39.6516,39.5734,39.6027,114470.0
2024-11-04 14:15:00,40.48,40.48,40.43,40.44,55293.0,39.6027,39.6027,39.5538,39.5636,55293.0
2024-11-04 14:20:00,40.44,40.45,40.42,40.43,44522.0,39.5636,39.5734,39.544,39.5538,44522.0
2024-11-04 14:25:00,40.43,40.45,40.4,40.44,129872.0,39.5538,39.5734,39.5244,39.5636,129872.0
2024-11-04 14:30:00,40.44,40.46,40.41,40.46,134011.0,39.5636,39.5831,39.5342,39.5831,134011.0
2024-11-04 14:35:00,40.46,40.49,40.44,40.47,212411.0,39.5831,39.6125,39.5636,39.5929,212411.0
2024-11-04 14:40:00,40.48,40.56,40.47,40.55,247658.0,39.6027,39.681,39.5929,39.6712,247658.0
2024-11-04 14:45:00,40.55,40.58,40.52,40.55,112604.0,39.6712,39.7005,39.6418,39.6712,112604.0
2024-11-04 14:50:00,40.55,40.58,40.52,40.54,86487.0,39.6712,39.7005,39.6418,39.6614,86487.0
2024-11-04 14:55:00,40.54,40.55,40.5,40.52,80441.0,39.6614,39.6712,39.6223,39.6418,80441.0
2024-11-04 15:00:00,40.52,40.57,40.51,40.54,85043.0,39.6418,39.6908,39.6321,39.6614,85043.0
2024-11-04 15:05:00,40.55,40.6,40.53,40.59,84589.0,39.6712,39.7201,39.6516,39.7103,84589.0
2024-11-04 15:10:00,40.59,40.59,40.55,40.56,133555.0,39.7103,39.7103,39.6712,39.681,133555.0
2024-11-04 15:15:00,40.57,40.57,40.54,40.57,99990.0,39.6908,39.6908,39.6614,39.6908,99990.0
2024-11-04 15:20:00,40.57,40.57,40.52,40.54,81293.0,39.6908,39.6908,39.6418,39.6614,81293.0
2024-11-04 15:25:00,40.54,40.57,40.49,40.49,164322.0,39.6614,39.6908,39.6125,39.6125,164322.0
2024-11-04 15:30:00,40.49,40.5,40.41,40.44,155318.0,39.6125,39.6223,39.5342,39.5636,155318.0
2024-11-04 15:35:00,40.44,40.45,40.34,40.36,128317.0,39.5636,39.5734,39.4657,39.4853,128317.0
2024-11-04 15:40:00,40.36,40.42,40.34,40.41,233296.0,39.4853,39.544,39.4657,39.5342,233296.0
2024-11-04 15:45:00,40.41,40.41,40.33,40.34,189389.0,39.5342,39.5342,39.456,39.4657,189389.0
2024-11-04 15:50:00,40.34,40.35,40.29,40.3,238014.0,39.4657,39.4755,39.4168,39.4266,238014.0
2024-11-04 15:55:00,40.31,40.34,40.28,40.33,727137.0,39.4364,39.4657,39.407,39.456,727137.0
2024-11-05 09:30:00,40.4,40.54,40.27,40.49,208568.0,39.5244,39.6614,39.3973,39.6125,208568.0
2024-11-05 09:35:00,40.5,40.55,40.36,40.52,72329.0,39.6223,39.6712,39.4853,39.6418,72329.0
2024-11-05 09:40:00,40.51,40.66,40.5,40.66,103613.0,39.6321,39.7788,39.6223,39.7788,103613.0
2024-11-05 09:45:00,40.64,40.7,40.57,40.66,80277.0,39.7592,39.8179,39.6908,39.7788,80277.0
2024-11-05 09:50:00,40.65,40.74,40.64,40.7,128919.0,39.769,39.8571,39.7592,39.8179,128919.0
2024-11-05 09:55:00,40.69,40.75,40.67,40.72,74759.0,39.8082,39.8669,39.7886,39.8375,74759.0
2024-11-05 10:00:00,40.72,40.74,40.62,40.64,71626.0,39.8375,39.8571,39.7397,39.7592,71626.0
2024-11-05 10:05:00,40.63,40.64,40.47,40.48,118991.0,39.7495,39.7592,39.5929,39.6027,118991.0
2024-11-05 10:10:00,40.48,40.52,40.43,40.49,68518.0,39.6027,39.6418,39.5538,39.6125,68518.0
2024-11-05 10:15:00,40.48,40.5,40.46,40.49,54711.0,39.6027,39.6223,39.5831,39.6125,54711.0
2024-11-05 10:20:00,40.5,40.58,40.47,40.52,117066.0,39.6223,39.7005,39.5929,39.6418,117066.0
2024-11-05 10:25:00,40.52,40.55,40.45,40.49,122747.0,39.6418,39.6712,39.5734,39.6125,122747.0
2024-11-05 10:30:00,40.48,40.52,40.45,40.49,67969.0,39.6027,39.6418,39.5734,39.6125,67969.0
2024-11-05 10:35:00,40.5,40.55,40.48,40.5,75333.0,39.6223,39.6712,39.6027,39.6223,75333.0
2024-11-05 10:40:00,40.5,40.53,40.43,40.52,62339.0,39.6223,39.6516,39.5538,39.6418,62339.0
2024-11-05 10:45:00,40.52,40.52,40.38,40.4,171298.0,39.6418,39.6418,39.5049,39.5244,171298.0
2024-11-05 10:50:00,40.41,40.44,40.33,40.37,69788.0,39.5342,39.5636,39.456,39.4951,69788.0
2024-11-05 10:55:00,40.37,40.39,40.32,40.34,69025.0,39.4951,39.5147,39.4462,39.4657,69025.0
2024-11-05 11:00:00,40.34,40.36,40.29,40.36,69983.0,39.4657,39.4853,39.4168,39.4853,69983.0
2024-11-05 11:05:00,40.35,40.35,40.25,40.28,111300.0,39.4755,39.4755,39.3777,39.407,111300.0
2024-11-05 11:10:00,40.28,40.45,40.27,40.43,113233.0,39.407,39.5734,39.3973,39.5538,113233.0
2024-11-05 11:15:00,40.44,40.44,40.37,40.41,63787.0,39.5636,39.5636,39.4951,39.5342,63787.0
2024-11-05 11:20:00,40.41,40.48,40.4,40.46,42456.0,39.5342,39.6027,39.5244,39.5831,42456.0
2024-11-05 11:25:00,40.47,40.5,40.46,40.48,57260.0,39.5929,39.6223,39.5831,39.6027,57260.0
2024-11-05 11:30:00,40.48,40.52,40.43,40.5,113138.0,39.6027,39.6418,39.5538,39.6223,113138.0
2024-11-05 11:35:00,40.51,40.51,40.44,40.47,67979.0,39.6321,39.6321,39.5636,39.5929,67979.0
2024-11-05 11:40:00,40.47,40.51,40.46,40.5,41817.0,39.5929,39.6321,39.5831,39.6223,41817.0
2024-11-05 11:45:00,40.5,40.57,40.46,40.57,144965.0,39.6223,39.6908,39.5831,39.6908,144965.0
2024-11-05 11:50:00,40.57,40.57,40.5,40.51,57730.0,39.6908,39.6908,39.6223,39.6321,57730.0
2024-11-05 11:55:00,40.5,40.52,40.46,40.48,61335.0,39.6223,39.6418,39.5831,39.6027,61335.0
2024-11-05 12:00:00,40.48,40.49,40.45,40.46,71500.0,39.6027,39.6125,39.5734,39.5831,71500.0
2024-11-05 12:05:00,40.46,40.48,40.39,40.4,192810.0,39.5831,39.6027,39.5147,39.5244,192810.0
2024-11-05 12:10:00,40.41,40.54,40.39,40.52,244688.0,39.5342,39.6614,39.5147,39.6418,244688.0
2024-11-05 12:15:00,40.52,40.53,40.46,40.5,47979.0,39.6418,39.6516,39.5831,39.6223,47979.0
2024-11-05 12:20:00,40.49,40.49,40.43,40.46,39156.0,39.6125,39.6125,39.5538,39.5831,39156.0
2024-11-05 12:25:00,40.46,40.46,40.42,40.43,44214.0,39.5831,39.5831,39.544,39.5538,44214.0
2024-11-05 12:30:00,40.42,40.47,40.41,40.46,22378.0,39.544,39.5929,39.5342,39.5831,22378.0
2024-11-05 12:35:00,40.46,40.47,40.45,40.46,23592.0,39.5831,39.5929,39.5734,39.5831,23592.0
2024-11-05 12:40:00,40.46,40.46,40.41,40.41,56255.0,39.5831,39.5831,39.5342,39.5342,56255.0
2024-11-05 12:45:00,40.42,40.46,40.39,40.45,90250.0,39.544,39.5831,39.5147,39.5734,90250.0
2024-11-05 12:50:00,40.44,40.45,40.4,40.41,20864.0,39.5636,39.5734,39.5244,39.5342,20864.0
2024-11-05 12:55:00,40.41,40.45,40.41,40.43,120895.0,39.5342,39.5734,39.5342,39.5538,120895.0
2024-11-05 13:00:00,40.44,40.47,40.41,40.44,48608.0,39.5636,39.5929,39.5342,39.5636,48608.0
2024-11-05 13:05:00,40.44,40.45,40.41,40.44,32050.0,39.5636,39.5734,39.5342,39.5636,32050.0
2024-11-05 13:10:00,40.44,40.45,40.37,40.42,43466.0,39.5636,39.5734,39.4951,39.544,43466.0
2024-11-05 13:15:00,40.42,40.46,40.37,40.38,70420.0,39.544,39.5831,39.4951,39.5049,70420.0
2024-11-05 13:20:00,40.38,40.39,40.35,40.36,36132.0,39.5049,39.5147,39.4755,39.4853,36132.0
2024-11-05 13:25:00,40.36,40.37,40.33,40.37,39152.0,39.4853,39.4951,39.456,39.4951,39152.0
2024-11-05 13:30:00,40.37,40.37,40.3,40.32,50980.0,39.4951,39.4951,39.4266,39.4462,50980.0
2024-11-05 13:35:00,40.32,40.32,40.25,40.26,66177.0,39.4462,39.4462,39.3777,39.3875,66177.0
2024-11-05 13:40:00,40.26,40.26,40.2,40.21,98300.0,39.3875,39.3875,39.3288,39.3386,98300.0
2024-11-05 13:45:00,40.21,40.23,40.16,40.17,78463.0,39.3386,39.3581,39.2896,39.2994,78463.0
2024-11-05 13:50:00,40.17,40.22,40.15,40.22,51475.0,39.2994,39.3483,39.2799,39.3483,51475.0
2024-11-05 13:55:00,40.21,40.24,40.2,40.24,74453.0,39.3386,39.3679,39.3288,39.3679,74453.0
2024-11-05 14:00:00,40.23,40.27,40.22,40.24,79458.0,39.3581,39.3973,39.3483,39.3679,79458.0
2024-11-05 14:05:00,40.23,40.31,40.23,40.29,47452.0,39.3581,39.4364,39.3581,39.4168,47452.0
2024-11-05 14:10:00,40.29,40.31,40.26,40.3,75888.0,39.4168,39.4364,39.3875,39.4266,75888.0
2024-11-05 14:15:00,40.3,40.31,40.23,40.23,57691.0,39.4266,39.4364,39.3581,39.3581,57691.0
2024-11-05 14:20:00,40.23,40.27,40.22,40.27,40388.0,39.3581,39.3973,39.3483,39.3973,40388.0
2024-11-05 14:25:00,40.27,40.29,40.24,40.26,72120.0,39.3973,39.4168,39.3679,39.3875,72120.0
2024-11-05 14:30:00,40.26,40.34,40.25,40.33,53307.0,39.3875,39.4657,39.3777,39.456,53307.0
2024-11-05 14:35:00,40.34,40.38,40.31,40.38,67681.0,39.4657,39.5049,39.4364,39.5049,67681.0
2024-11-05 14:40:00,40.38,40.4,40.35,40.35,95409.0,39.5049,39.5244,39.4755,39.4755,95409.0
2024-11-05 14:45:00,40.36,40.37,40.32,40.34,106099.0,39.4853,39.4951,39.4462,39.4657,106099.0
2024-11-05 14:50:00,40.33,40.34,40.27,40.3,179562.0,39.456,39.4657,39.3973,39.4266,179562.0
2024-11-05 14:55:00,40.29,40.36,40.29,40.34,82952.0,39.4168,39.4853,39.4168,39.4657,82952.0
2024-11-05 15:00:00,40.33,40.36,40.3,40.32,69015.0,39.456,39.4853,39.4266,39.4462,69015.0
2024-11-05 15:05:00,40.32,40.36,40.31,40.34,95527.0,39.4462,39.4853,39.4364,39.4657,95527.0
2024-11-05 15:10:00,40.34,40.36,40.32,40.36,77465.0,39.4657,39.4853,39.4462,39.4853,77465.0
2024-11-05 15:15:00,40.36,40.37,40.28,40.3,90036.0,39.4853,39.4951,39.407,39.4266,90036.0
2024-11-05 15:20:00,40.3,40.33,40.26,40.31,90540.0,39.4266,39.456,39.3875,39.4364,90540.0
2024-11-05 15:25:00,40.3,40.31,40.28,40.3,62735.0,39.4266,39.4364,39.407,39.4266,62735.0
2024-11-05 15:30:00,40.3,40.34,40.29,40.32,104118.0,39.4266,39.4657,39.4168,39.4462,104118.0
2024-11-05 15:35:00,40.32,40.36,40.3,40.35,87367.0,39.4462,39.4853,39.4266,39.4755,87367.0
2024-11-05 15:40:00,40.35,40.41,40.31,40.4,178878.0,39.4755,39.5342,39.4364,39.5244,178878.0
2024-11-05 15:45:00,40.4,40.51,40.38,40.5,190857.0,39.5244,39.6321,39.5049,39.6223,190857.0
2024-11-05 15:50:00,40.5,40.55,40.47,40.48,372292.0,39.6223,39.6712,39.5929,39.6027,372292.0
2024-11-05 15:55:00,40.48,40.55,40.46,40.54,656280.0,39.6027,39.6712,39.5831,39.6614,656280.0
2024-11-06 09:30:00,42.52,42.56,41.81,41.83,1185367.0,41.5985,41.6376,40.9039,40.9235,1185367.0
2024-11-06 09:35:00,41.81,42.04,41.76,41.88,297489.0,40.9039,41.1289,40.855,40.9724,297489.0
2024-11-06 09:40:00,41.88,42.0,41.75,41.88,350551.0,40.9724,41.0898,40.8452,40.9724,350551.0
2024-11-06 09:45:00,41.89,42.04,41.85,41.95,267375.0,40.9822,41.1289,40.943,41.0409,267375.0
2024-11-06 09:50:00,41.95,42.08,41.94,42.08,207541.0,41.0409,41.168,41.0311,41.168,207541.0
2024-11-06 09:55:00,42.08,42.15,41.95,42.12,236210.0,41.168,41.2365,41.0409,41.2072,236210.0
2024-11-06 10:00:00,42.13,42.23,42.07,42.1,283091.0,41.217,41.3148,41.1583,41.1876,283091.0
2024-11-06 10:05:00,42.1,42.17,42.06,42.08,299581.0,41.1876,41.2561,41.1485,41.168,299581.0
2024-11-06 10:10:00,42.08,42.28,42.06,42.25,298726.0,41.168,41.3637,41.1485,41.3344,298726.0
2024-11-06 10:15:00,42.25,42.48,42.23,42.42,269907.0,41.3344,41.5594,41.3148,41.5007,269907.0
2024-11-06 10:20:00,42.41,42.55,42.37,42.49,397719.0,41.4909,41.6279,41.4518,41.5692,397719.0
2024-11-06 10:25:00,42.49,42.57,42.47,42.52,307295.0,41.5692,41.6474,41.5496,41.5985,307295.0
2024-11-06 10:30:00,42.51,42.53,42.39,42.42,256241.0,41.5887,41.6083,41.4713,41.5007,256241.0
2024-11-06 10:35:00,42.43,42.5,42.39,42.45,190785.0,41.5105,41.5789,41.4713,41.53,190785.0
2024-11-06 10:40:00,42.46,42.57,42.42,42.56,405651.0,41.5398,41.6474,41.5007,41.6376,405651.0
2024-11-06 10:45:00,42.57,42.7,42.5,42.64,354336.0,41.6474,41.7746,41.5789,41.7159,354336.0
2024-11-06 10:50:00,42.64,42.78,42.62,42.77,242542.0,41.7159,41.8529,41.6963,41.8431,242542.0
2024-11-06 10:55:00,42.78,42.98,42.77,42.89,237154.0,41.8529,42.0485,41.8431,41.9605,237154.0
2024-11-06 11:00:00,42.89,43.06,42.88,43.04,225011.0,41.9605,42.1268,41.9507,42.1072,225011.0
2024-11-06 11:05:00,43.03,43.15,42.95,43.09,245486.0,42.0974,42.2148,42.0192,42.1561,245486.0
2024-11-06 11:10:00,43.09,43.15,43.03,43.09,166132.0,42.1561,42.2148,42.0974,42.1561,166132.0
2024-11-06 11:15:00,43.09,43.11,43.03,43.05,129993.0,42.1561,42.1757,42.0974,42.117,129993.0
2024-11-06 11:20:00,43.06,43.06,42.85,42.89,159578.0,42.1268,42.1268,41.9213,41.9605,159578.0
2024-11-06 11:25:00,42.89,42.94,42.82,42.84,160731.0,41.9605,42.0094,41.892,41.9116,160731.0
2024-11-06 11:30:00,42.84,42.96,42.77,42.96,193760.0,41.9116,42.029,41.8431,42.029,193760.0
2024-11-06 11:35:00,43.0,43.08,42.94,43.05,173617.0,42.0681,42.1464,42.0094,42.117,173617.0
2024-11-06 11:40:00,43.06,43.09,42.99,43.0,114637.0,42.1268,42.1561,42.0583,42.0681,114637.0
2024-11-06 11:45:00,42.99,43.09,42.99,43.08,128345.0,42.0583,42.1561,42.0583,42.1464,128345.0
2024-11-06 11:50:00,43.08,43.1,43.01,43.02,125065.0,42.1464,42.1659,42.0779,42.0877,125065.0
2024-11-06 11:55:00,43.02,43.13,43.02,43.12,161383.0,42.0877,42.1953,42.0877,42.1855,161383.0
2024-11-06 12:00:00,43.12,43.14,43.06,43.08,63420.0,42.1855,42.2051,42.1268,42.1464,63420.0
2024-11-06 12:05:00,43.08,43.12,43.04,43.05,92303.0,42.1464,42.1855,42.1072,42.117,92303.0
2024-11-06 12:10:00,43.05,43.15,43.04,43.12,106658.0,42.117,42.2148,42.1072,42.1855,106658.0
2024-11-06 12:15:00,43.12,43.14,43.01,43.03,114796.0,42.1855,42.2051,42.0779,42.0974,114796.0
2024-11-06 12:20:00,43.04,43.13,43.03,43.13,95599.0,42.1072,42.1953,42.0974,42.1953,95599.0
2024-11-06 12:25:00,43.12,43.24,43.11,43.21,186919.0,42.1855,42.3029,42.1757,42.2735,186919.0
2024-11-06 12:30:00,43.2,43.29,43.19,43.26,157555.0,42.2638,42.3518,42.254,42.3225,157555.0
2024-11-06 12:35:00,43.25,43.25,43.13,43.23,120028.0,42.3127,42.3127,42.1953,42.2931,120028.0
2024-11-06 12:40:00,43.23,43.3,43.22,43.29,118797.0,42.2931,42.3616,42.2833,42.3518,118797.0
2024-11-06 12:45:00,43.29,43.29,43.22,43.26,82381.0,42.3518,42.3518,42.2833,42.3225,82381.0
2024-11-06 12:50:00,43.27,43.32,43.25,43.32,105737.0,42.3322,42.3812,42.3127,42.3812,105737.0
2024-11-06 12:55:00,43.32,43.37,43.29,43.34,120107.0,42.3812,42.4301,42.3518,42.4007,120107.0
2024-11-06 13:00:00,43.34,43.35,43.27,43.27,106457.0,42.4007,42.4105,42.3322,42.3322,106457.0
2024-11-06 13:05:00,43.28,43.4,43.27,43.38,139826.0,42.342,42.4594,42.3322,42.4399,139826.0
2024-11-06 13:10:00,43.37,43.44,43.35,43.43,181843.0,42.4301,42.4986,42.4105,42.4888,181843.0
2024-11-06 13:15:00,43.42,43.58,43.41,43.58,225686.0,42.479,42.6355,42.4692,42.6355,225686.0
2024-11-06 13:20:00,43.58,43.6,43.53,43.59,254738.0,42.6355,42.6551,42.5866,42.6453,254738.0
2024-11-06 13:25:00,43.59,43.65,43.57,43.61,159656.0,42.6453,42.704,42.6257,42.6649,159656.0
2024-11-06 13:30:00,43.62,43.72,43.6,43.72,139812.0,42.6747,42.7725,42.6551,42.7725,139812.0
2024-11-06 13:35:00,43.72,43.73,43.67,43.68,242067.0,42.7725,42.7823,42.7236,42.7334,242067.0
2024-11-06 13:40:00,43.68,43.78,43.65,43.77,155581.0,42.7334,42.8312,42.704,42.8214,155581.0
2024-11-06 13:45:00,43.77,43.9,43.76,43.88,205262.0,42.8214,42.9486,42.8116,42.929,205262.0
2024-11-06 13:50:00,43.88,43.91,43.86,43.9,183878.0,42.929,42.9584,42.9095,42.9486,183878.0
2024-11-06 13:55:00,43.9,43.9,43.74,43.77,230844.0,42.9486,42.9486,42.7921,42.8214,230844.0
2024-11-06 14:00:00,43.77,43.87,43.77,43.83,311593.0,42.8214,42.9192,42.8214,42.8801,311593.0
2024-11-06 14:05:00,43.83,43.96,43.82,43.88,157970.0,42.8801,43.0073,42.8703,42.929,157970.0
2024-11-06 14:10:00,43.88,43.91,43.85,43.85,234895.0,42.929,42.9584,42.8997,42.8997,234895.0
2024-11-06 14:15:00,43.86,43.92,43.8,43.9,137162.0,42.9095,42.9682,42.8508,42.9486,137162.0
2024-11-06 14:20:00,43.9,43.97,43.88,43.94,106582.0,42.9486,43.0171,42.929,42.9877,106582.0
2024-11-06 14:25:00,43.94,44.01,43.92,43.99,205651.0,42.9877,43.0562,42.9682,43.0366,205651.0
2024-11-06 14:30:00,44.0,44.07,43.99,44.05,178015.0,43.0464,43.1149,43.0366,43.0953,178015.0
2024-11-06 14:35:00,44.05,44.18,44.02,44.15,212544.0,43.0953,43.2225,43.066,43.1932,212544.0
2024-11-06 14:40:00,44.15,44.22,44.13,44.17,141446.0,43.1932,43.2617,43.1736,43.2127,141446.0
2024-11-06 14:45:00,44.18,44.2,44.13,44.13,118362.0,43.2225,43.2421,43.1736,43.1736,118362.0
2024-11-06 14:50:00,44.13,44.21,44.13,44.21,163928.0,43.1736,43.2519,43.1736,43.2519,163928.0
2024-11-06 14:55:00,44.21,44.23,44.16,44.17,106223.0,43.2519,43.2714,43.203,43.2127,106223.0
2024-11-06 15:00:00,44.18,44.18,43.97,43.98,301889.0,43.2225,43.2225,43.0171,43.0269,301889.0
2024-11-06 15:05:00,43.97,43.99,43.91,43.92,153788.0,43.0171,43.0366,42.9584,42.9682,153788.0
2024-11-06 15:10:00,43.93,43.93,43.86,43.9,124136.0,42.9779,42.9779,42.9095,42.9486,124136.0
2024-11-06 15:15:00,43.9,43.97,43.85,43.94,224527.0,42.9486,43.0171,42.8997,42.9877,224527.0
2024-11-06 15:20:00,43.94,44.06,43.9,44.02,434327.0,42.9877,43.1051,42.9486,43.066,434327.0
2024-11-06 15:25:00,44.02,44.12,44.01,44.09,227224.0,43.066,43.1638,43.0562,43.1345,227224.0
2024-11-06 15:30:00,44.1,44.14,44.05,44.14,276725.0,43.1443,43.1834,43.0953,43.1834,276725.0
2024-11-06 15:35:00,44.13,44.14,44.04,44.07,337723.0,43.1736,43.1834,43.0856,43.1149,337723.0
2024-11-06 15:40:00,44.07,44.15,44.07,44.12,281189.0,43.1149,43.1932,43.1149,43.1638,281189.0
2024-11-06 15:45:00,44.11,44.33,44.09,44.3,528193.0,43.154,43.3693,43.1345,43.3399,528193.0
2024-11-06 15:50:00,44.31,44.31,43.92,43.96,669848.0,43.3497,43.3497,42.9682,43.0073,669848.0
2024-11-06 15:55:00,43.96,43.98,43.75,43.77,1404533.0,43.0073,43.0269,42.8018,42.8214,1404533.0
2024-11-07 09:30:00,43.75,43.91,42.95,43.09,688349.0,42.8018,42.9584,42.0192,42.1561,688349.0
2024-11-07 09:35:00,43.12,43.27,43.05,43.19,191579.0,42.1855,42.3322,42.117,42.254,191579.0
2024-11-07 09:40:00,43.19,43.2,42.98,42.99,156022.0,42.254,42.2638,42.0485,42.0583,156022.0
2024-11-07 09:45:00,42.98,43.15,42.86,43.06,114912.0,42.0485,42.2148,41.9311,42.1268,114912.0
2024-11-07 09:50:00,43.06,43.19,43.04,43.11,129325.0,42.1268,42.254,42.1072,42.1757,129325.0
2024-11-07 09:55:00,43.12,43.18,43.02,43.05,222849.0,42.1855,42.2442,42.0877,42.117,222849.0
2024-11-07 10:00:00,43.06,43.24,43.04,43.08,163310.0,42.1268,42.3029,42.1072,42.1464,163310.0
2024-11-07 10:05:00,43.09,43.21,43.08,43.09,139259.0,42.1561,42.2735,42.1464,42.1561,139259.0
2024-11-07 10:10:00,43.09,43.18,43.02,43.06,147429.0,42.1561,42.2442,42.0877,42.1268,147429.0
2024-11-07 10:15:00,43.06,43.07,42.93,42.94,100568.0,42.1268,42.1366,41.9996,42.0094,100568.0
2024-11-07 10:20:00,42.94,42.97,42.87,42.93,97179.0,42.0094,42.0387,41.9409,41.9996,97179.0
2024-11-07 10:25:00,42.93,42.98,42.85,42.94,79366.0,41.9996,42.0485,41.9213,42.0094,79366.0
2024-11-07 10:30:00,42.94,42.99,42.9,42.97,91700.0,42.0094,42.0583,41.9703,42.0387,91700.0
2024-11-07 10:35:00,42.96,42.97,42.81,42.84,92656.0,42.029,42.0387,41.8822,41.9116,92656.0
2024-11-07 10:40:00,42.84,42.87,42.74,42.8,123713.0,41.9116,41.9409,41.8137,41.8724,123713.0
2024-11-07 10:45:00,42.8,42.85,42.76,42.77,92451.0,41.8724,41.9213,41.8333,41.8431,92451.0
2024-11-07 10:50:00,42.77,42.85,42.75,42.81,73566.0,41.8431,41.9213,41.8235,41.8822,73566.0
2024-11-07 10:55:00,42.8,42.94,42.79,42.93,108539.0,41.8724,42.0094,41.8626,41.9996,108539.0
2024-11-07 11:00:00,42.92,42.99,42.91,42.95,159691.0,41.9898,42.0583,41.98,42.0192,159691.0
2024-11-07 11:05:00,42.95,43.05,42.94,43.01,146366.0,42.0192,42.117,42.0094,42.0779,146366.0
2024-11-07 11:10:00,43.01,43.04,42.99,43.01,75904.0,42.0779,42.1072,42.0583,42.0779,75904.0
2024-11-07 11:15:00,43.01,43.11,42.91,43.01,198653.0,42.0779,42.1757,41.98,42.0779,198653.0
2024-11-07 11:20:00,43.01,43.11,43.0,43.1,57228.0,42.0779,42.1757,42.0681,42.1659,57228.0
2024-11-07 11:25:00,43.09,43.14,43.06,43.09,65751.0,42.1561,42.2051,42.1268,42.1561,65751.0
2024-11-07 11:30:00,43.09,43.09,42.92,43.01,88901.0,42.1561,42.1561,41.9898,42.0779,88901.0
2024-11-07 11:35:00,43.0,43.03,42.98,43.0,60944.0,42.0681,42.0974,42.0485,42.0681,60944.0
2024-11-07 11:40:00,43.0,43.04,43.0,43.02,41724.0,42.0681,42.1072,42.0681,42.0877,41724.0
2024-11-07 11:45:00,43.02,43.07,43.01,43.02,57346.0,42.0877,42.1366,42.0779,42.0877,57346.0
2024-11-07 11:50:00,43.02,43.06,42.98,42.98,105463.0,42.0877,42.1268,42.0485,42.0485,105463.0
2024-11-07 11:55:00,42.99,43.04,42.99,43.01,34931.0,42.0583,42.1072,42.0583,42.0779,34931.0
2024-11-07 12:00:00,43.02,43.03,42.97,43.03,69796.0,42.0877,42.0974,42.0387,42.0974,69796.0
2024-11-07 12:05:00,43.02,43.16,43.02,43.13,89648.0,42.0877,42.2246,42.0877,42.1953,89648.0
2024-11-07 12:10:00,43.14,43.21,43.12,43.2,82980.0,42.2051,42.2735,42.1855,42.2638,82980.0
2024-11-07 12:15:00,43.2,43.24,43.18,43.19,62141.0,42.2638,42.3029,42.2442,42.254,62141.0
2024-11-07 12:20:00,43.19,43.25,43.18,43.19,43952.0,42.254,42.3127,42.2442,42.254,43952.0
2024-11-07 12:25:00,43.19,43.23,43.18,43.2,62400.0,42.254,42.2931,42.2442,42.2638,62400.0
2024-11-07 12:30:00,43.21,43.21,43.13,43.15,42660.0,42.2735,42.2735,42.1953,42.2148,42660.0
2024-11-07 12:35:00,43.15,43.16,43.11,43.13,47853.0,42.2148,42.2246,42.1757,42.1953,47853.0
2024-11-07 12:40:00,43.13,43.19,43.12,43.12,57433.0,42.1953,42.254,42.1855,42.1855,57433.0
2024-11-07 12:45:00,43.13,43.16,43.11,43.15,45210.0,42.1953,42.2246,42.1757,42.2148,45210.0
2024-11-07 12:50:00,43.15,43.19,43.12,43.18,79239.0,42.2148,42.254,42.1855,42.2442,79239.0
2024-11-07 12:55:00,43.19,43.19,43.08,43.16,3957819.0,42.254,42.254,42.1464,42.2246,3957819.0
2024-11-07 13:00:00,43.15,43.17,43.07,43.09,49791.0,42.2148,42.2344,42.1366,42.1561,49791.0
2024-11-07 13:05:00,43.08,43.1,43.05,43.08,63236.0,42.1464,42.1659,42.117,42.1464,63236.0
2024-11-07 13:10:00,43.08,43.09,43.03,43.05,52671.0,42.1464,42.1561,42.0974,42.117,52671.0
2024-11-07 13:15:00,43.05,43.1,43.04,43.08,60443.0,42.117,42.1659,42.1072,42.1464,60443.0
2024-11-07 13:20:00,43.08,43.15,43.08,43.13,42577.0,42.1464,42.2148,42.1464,42.1953,42577.0
2024-11-07 13:25:00,43.13,43.17,43.1,43.12,57128.0,42.1953,42.2344,42.1659,42.1855,57128.0
2024-11-07 13:30:00,43.12,43.15,43.06,43.11,85830.0,42.1855,42.2148,42.1268,42.1757,85830.0
2024-11-07 13:35:00,43.1,43.13,43.09,43.13,50284.0,42.1659,42.1953,42.1561,42.1953,50284.0
2024-11-07 13:40:00,43.12,43.14,43.08,43.13,88023.0,42.1855,42.2051,42.1464,42.1953,88023.0
2024-11-07 13:45:00,43.12,43.14,43.1,43.12,50683.0,42.1855,42.2051,42.1659,42.1855,50683.0
2024-11-07 13:50:00,43.12,43.15,43.1,43.14,44904.0,42.1855,42.2148,42.1659,42.2051,44904.0
2024-11-07 13:55:00,43.14,43.21,43.14,43.19,56229.0,42.2051,42.2735,42.2051,42.254,56229.0
2024-11-07 14:00:00,43.19,43.27,43.11,43.12,65661.0,42.254,42.3322,42.1757,42.1855,65661.0
2024-11-07 14:05:00,43.12,43.18,43.1,43.12,58143.0,42.1855,42.2442,42.1659,42.1855,58143.0
2024-11-07 14:10:00,43.13,43.14,43.1,43.13,41269.0,42.1953,42.2051,42.1659,42.1953,41269.0
2024-11-07 14:15:00,43.13,43.18,43.11,43.12,31928.0,42.1953,42.2442,42.1757,42.1855,31928.0
2024-11-07 14:20:00,43.13,43.13,43.07,43.1,62056.0,42.1953,42.1953,42.1366,42.1659,62056.0
2024-11-07 14:25:00,43.1,43.16,43.09,43.16,72684.0,42.1659,42.2246,42.1561,42.2246,72684.0
2024-11-07 14:30:00,43.16,43.29,43.15,43.25,62555.0,42.2246,42.3518,42.2148,42.3127,62555.0
2024-11-07 14:35:00,43.26,43.27,43.21,43.25,109103.0,42.3225,42.3322,42.2735,42.3127,109103.0
2024-11-07 14:40:00,43.25,43.26,43.11,43.12,161476.0,42.3127,42.3225,42.1757,42.1855,161476.0
2024-11-07 14:45:00,43.12,43.18,43.06,43.18,83410.0,42.1855,42.2442,42.1268,42.2442,83410.0
2024-11-07 14:50:00,43.17,43.21,43.15,43.18,123880.0,42.2344,42.2735,42.2148,42.2442,123880.0
2024-11-07 14:55:00,43.19,43.28,43.19,43.27,78974.0,42.254,42.342,42.254,42.3322,78974.0
2024-11-07 15:00:00,43.27,43.36,43.25,43.3,92034.0,42.3322,42.4203,42.3127,42.3616,92034.0
2024-11-07 15:05:00,43.3,43.37,43.27,43.28,79661.0,42.3616,42.4301,42.3322,42.342,79661.0
2024-11-07 15:10:00,43.28,43.4,43.28,43.39,55788.0,42.342,42.4594,42.342,42.4496,55788.0
2024-11-07 15:15:00,43.38,43.41,43.36,43.4,120764.0,42.4399,42.4692,42.4203,42.4594,120764.0
2024-11-07 15:20:00,43.4,43.41,43.32,43.37,113209.0,42.4594,42.4692,42.3812,42.4301,113209.0
2024-11-07 15:25:00,43.37,43.4,43.34,43.37,181885.0,42.4301,42.4594,42.4007,42.4301,181885.0
2024-11-07 15:30:00,43.37,43.39,43.24,43.26,150305.0,42.4301,42.4496,42.3029,42.3225,150305.0
2024-11-07 15:35:00,43.26,43.33,43.26,43.32,105969.0,42.3225,42.3909,42.3225,42.3812,105969.0
2024-11-07 15:40:00,43.32,43.33,43.27,43.3,103876.0,42.3812,42.3909,42.3322,42.3616,103876.0
2024-11-07 15:45:00,43.3,43.35,43.3,43.34,119320.0,42.3616,42.4105,42.3616,42.4007,119320.0
2024-11-07 15:50:00,43.34,43.39,43.28,43.34,310386.0,42.4007,42.4496,42.342,42.4007,310386.0
2024-11-07 15:55:00,43.35,43.36,43.23,43.23,555402.0,42.4105,42.4203,42.2931,42.2931,555402.0
2024-11-08 09:30:00,42.76,43.35,42.74,43.34,310700.0,41.8333,42.4105,41.8137,42.4007,310700.0
2024-11-08 09:35:00,43.34,43.41,43.21,43.27,113659.0,42.4007,42.4692,42.2735,42.3322,113659.0
2024-11-08 09:40:00,43.26,43.28,43.01,43.27,120487.0,42.3225,42.342,42.0779,42.3322,120487.0
2024-11-08 09:45:00,43.27,43.51,43.24,43.36,109856.0,42.3322,42.567,42.3029,42.4203,109856.0
2024-11-08 09:50:00,43.35,43.47,43.27,43.3,95879.0,42.4105,42.5279,42.3322,42.3616,95879.0
2024-11-08 09:55:00,43.3,43.33,43.21,43.3,91450.0,42.3616,42.3909,42.2735,42.3616,91450.0
2024-11-08 10:00:00,43.3,43.48,43.28,43.29,134913.0,42.3616,42.5377,42.342,42.3518,134913.0
2024-11-08 10:05:00,43.26,43.3,43.15,43.27,107628.0,42.3225,42.3616,42.2148,42.3322,107628.0
2024-11-08 10:10:00,43.27,43.48,43.27,43.47,35400.0,42.3322,42.5377,42.3322,42.5279,35400.0
2024-11-08 10:15:00,43.47,43.47,43.37,43.4,45021.0,42.5279,42.5279,42.4301,42.4594,45021.0
2024-11-08 10:20:00,43.4,43.49,43.37,43.41,214796.0,42.4594,42.5475,42.4301,42.4692,214796.0
2024-11-08 10:25:00,43.4,43.48,43.36,43.39,100014.0,42.4594,42.5377,42.4203,42.4496,100014.0
2024-11-08 10:30:00,43.37,43.48,43.35,43.39,81983.0,42.4301,42.5377,42.4105,42.4496,81983.0
2024-11-08 10:35:00,43.38,43.38,43.28,43.3,51703.0,42.4399,42.4399,42.342,42.3616,51703.0
2024-11-08 10:40:00,43.3,43.37,43.27,43.3,60468.0,42.3616,42.4301,42.3322,42.3616,60468.0
2024-11-08 10:45:00,43.3,43.34,43.24,43.28,47707.0,42.3616,42.4007,42.3029,42.342,47707.0
2024-11-08 10:50:00,43.28,43.31,43.25,43.28,40115.0,42.342,42.3714,42.3127,42.342,40115.0
2024-11-08 10:55:00,43.27,43.36,43.27,43.36,45286.0,42.3322,42.4203,42.3322,42.4203,45286.0
2024-11-08 11:00:00,43.36,43.4,43.33,43.4,64995.0,42.4203,42.4594,42.3909,42.4594,64995.0
2024-11-08 11:05:00,43.39,43.48,43.38,43.41,78655.0,42.4496,42.5377,42.4399,42.4692,78655.0
2024-11-08 11:10:00,43.41,43.42,43.29,43.32,100357.0,42.4692,42.479,42.3518,42.3812,100357.0
2024-11-08 11:15:00,43.31,43.36,43.17,43.19,108254.0,42.3714,42.4203,42.2344,42.254,108254.0
2024-11-08 11:20:00,43.19,43.27,43.16,43.18,138250.0,42.254,42.3322,42.2246,42.2442,138250.0
2024-11-08 11:25:00,43.17,43.25,43.13,43.22,68791.0,42.2344,42.3127,42.1953,42.2833,68791.0
2024-11-08 11:30:00,43.22,43.27,43.18,43.21,66997.0,42.2833,42.3322,42.2442,42.2735,66997.0
2024-11-08 11:35:00,43.22,43.24,43.15,43.16,65320.0,42.2833,42.3029,42.2148,42.2246,65320.0
2024-11-08 11:40:00,43.17,43.18,43.1,43.13,87569.0,42.2344,42.2442,42.1659,42.1953,87569.0
2024-11-08 11:45:00,43.14,43.15,43.07,43.07,36279.0,42.2051,42.2148,42.1366,42.1366,36279.0
2024-11-08 11:50:00,43.07,43.09,43.01,43.02,35354.0,42.1366,42.1561,42.0779,42.0877,35354.0
2024-11-08 11:55:00,43.02,43.03,42.97,43.0,95197.0,42.0877,42.0974,42.0387,42.0681,95197.0
2024-11-08 12:00:00,43.0,43.06,42.99,43.03,78658.0,42.0681,42.1268,42.0583,42.0974,78658.0
2024-11-08 12:05:00,43.02,43.04,42.98,43.02,58592.0,42.0877,42.1072,42.0485,42.0877,58592.0
2024-11-08 12:10:00,43.02,43.07,43.01,43.02,64730.0,42.0877,42.1366,42.0779,42.0877,64730.0
2024-11-08 12:15:00,43.03,43.06,43.0,43.01,41725.0,42.0974,42.1268,42.0681,42.0779,41725.0
2024-11-08 12:20:00,43.01,43.05,43.0,43.05,45015.0,42.0779,42.117,42.0681,42.117,45015.0
2024-11-08 12:25:00,43.05,43.06,43.01,43.02,40881.0,42.117,42.1268,42.0779,42.0877,40881.0
2024-11-08 12:30:00,43.01,43.07,43.0,43.03,44104.0,42.0779,42.1366,42.0681,42.0974,44104.0
2024-11-08 12:35:00,43.04,43.05,42.99,43.01,59239.0,42.1072,42.117,42.0583,42.0779,59239.0
2024-11-08 12:40:00,43.01,43.01,42.93,42.96,144763.0,42.0779,42.0779,41.9996,42.029,144763.0
2024-11-08 12:45:00,42.96,42.96,42.85,42.86,48435.0,42.029,42.029,41.9213,41.9311,48435.0
2024-11-08 12:50:00,42.86,42.9,42.84,42.86,63821.0,41.9311,41.9703,41.9116,41.9311,63821.0
2024-11-08 12:55:00,42.86,42.88,42.83,42.85,44793.0,41.9311,41.9507,41.9018,41.9213,44793.0
2024-11-08 13:00:00,42.84,42.89,42.82,42.83,85601.0,41.9116,41.9605,41.892,41.9018,85601.0
2024-11-08 13:05:00,42.83,42.84,42.76,42.77,90799.0,41.9018,41.9116,41.8333,41.8431,90799.0
2024-11-08 13:10:00,42.78,42.79,42.7,42.7,112547.0,41.8529,41.8626,41.7746,41.7746,112547.0
2024-11-08 13:15:00,42.71,42.72,42.65,42.65,69838.0,41.7844,41.7942,41.7257,41.7257,69838.0
2024-11-08 13:20:00,42.65,42.67,42.58,42.59,66427.0,41.7257,41.7453,41.6572,41.667,66427.0
2024-11-08 13:25:00,42.59,42.64,42.56,42.59,85437.0,41.667,41.7159,41.6376,41.667,85437.0
2024-11-08 13:30:00,42.59,42.61,42.54,42.55,60907.0,41.667,41.6866,41.6181,41.6279,60907.0
2024-11-08 13:35:00,42.54,42.62,42.52,42.59,69883.0,41.6181,41.6963,41.5985,41.667,69883.0
2024-11-08 13:40:00,42.6,42.63,42.58,42.59,66251.0,41.6768,41.7061,41.6572,41.667,66251.0
2024-11-08 13:45:00,42.59,42.64,42.58,42.61,110420.0,41.667,41.7159,41.6572,41.6866,110420.0
2024-11-08 13:50:00,42.61,42.63,42.57,42.59,69807.0,41.6866,41.7061,41.6474,41.667,69807.0
2024-11-08 13:55:00,42.59,42.68,42.58,42.64,113471.0,41.667,41.755,41.6572,41.7159,113471.0
2024-11-08 14:00:00,42.64,42.71,42.62,42.66,143635.0,41.7159,41.7844,41.6963,41.7355,143635.0
2024-11-08 14:05:00,42.66,42.75,42.66,42.72,107061.0,41.7355,41.8235,41.7355,41.7942,107061.0
2024-11-08 14:10:00,42.72,42.73,42.68,42.73,104713.0,41.7942,41.804,41.755,41.804,104713.0
2024-11-08 14:15:00,42.73,42.77,42.72,42.75,137218.0,41.804,41.8431,41.7942,41.8235,137218.0
2024-11-08 14:20:00,42.75,42.81,42.74,42.79,130616.0,41.8235,41.8822,41.8137,41.8626,130616.0
2024-11-08 14:25:00,42.79,42.82,42.77,42.77,107630.0,41.8626,41.892,41.8431,41.8431,107630.0
2024-11-08 14:30:00,42.77,42.87,42.77,42.85,100581.0,41.8431,41.9409,41.8431,41.9213,100581.0
2024-11-08 14:35:00,42.84,42.93,42.71,42.88,220777.0,41.9116,41.9996,41.7844,41.9507,220777.0
2024-11-08 14:40:00,42.88,42.91,42.83,42.87,166963.0,41.9507,41.98,41.9018,41.9409,166963.0
2024-11-08 14:45:00,42.87,42.87,42.81,42.84,149190.0,41.9409,41.9409,41.8822,41.9116,149190.0
2024-11-08 14:50:00,42.85,43.01,42.8,43.01,312129.0,41.9213,42.0779,41.8724,42.0779,312129.0
2024-11-08 14:55:00,43.01,43.01,42.89,42.9,227015.0,42.0779,42.0779,41.9605,41.9703,227015.0
2024-11-08 15:00:00,42.9,43.0,42.89,42.98,124462.0,41.9703,42.0681,41.9605,42.0485,124462.0
2024-11-08 15:05:00,42.98,43.0,42.92,42.96,142621.0,42.0485,42.0681,41.9898,42.029,142621.0
2024-11-08 15:10:00,42.96,42.96,42.88,42.89,97788.0,42.029,42.029,41.9507,41.9605,97788.0
2024-11-08 15:15:00,42.88,42.89,42.83,42.88,118052.0,41.9507,41.9605,41.9018,41.9507,118052.0
2024-11-08 15:20:00,42.88,42.9,42.82,42.87,122402.0,41.9507,41.9703,41.892,41.9409,122402.0
2024-11-08 15:25:00,42.87,42.92,42.87,42.89,147405.0,41.9409,41.9898,41.9409,41.9605,147405.0
2024-11-08 15:30:00,42.89,42.92,42.86,42.9,220828.0,41.9605,41.9898,41.9311,41.9703,220828.0
2024-11-08 15:35:00,42.9,43.01,42.89,43.0,329245.0,41.9703,42.0779,41.9605,42.0681,329245.0
2024-11-08 15:40:00,43.01,43.01,42.95,42.98,265501.0,42.0779,42.0779,42.0192,42.0485,265501.0
2024-11-08 15:45:00,42.98,43.0,42.95,42.97,254558.0,42.0485,42.0681,42.0192,42.0387,254558.0
2024-11-08 15:50:00,42.97,43.11,42.94,43.11,427520.0,42.0387,42.1757,42.0094,42.1757,427520.0
2024-11-08 15:55:00,43.11,43.2,43.06,43.17,1019725.0,42.1757,42.2638,42.1268,42.2344,1019725.0
2024-11-11 09:30:00,43.29,43.45,43.2,43.45,291665.0,42.3518,42.5083,42.2638,42.5083,291665.0
2024-11-11 09:35:00,43.42,43.78,43.39,43.74,103614.0,42.479,42.8312,42.4496,42.7921,103614.0
2024-11-11 09:40:00,43.74,43.76,43.57,43.66,159910.0,42.7921,42.8116,42.6257,42.7138,159910.0
2024-11-11 09:45:00,43.68,43.95,43.68,43.93,123430.0,42.7334,42.9975,42.7334,42.9779,123430.0
2024-11-11 09:50:00,43.93,43.95,43.81,43.83,89700.0,42.9779,42.9975,42.8605,42.8801,89700.0
2024-11-11 09:55:00,43.83,43.96,43.79,43.96,73395.0,42.8801,43.0073,42.841,43.0073,73395.0
2024-11-11 10:00:00,43.96,44.11,43.9,44.05,145549.0,43.0073,43.154,42.9486,43.0953,145549.0
2024-11-11 10:05:00,44.05,44.12,43.9,43.92,107052.0,43.0953,43.1638,42.9486,42.9682,107052.0
2024-11-11 10:10:00,43.92,44.12,43.91,43.97,83468.0,42.9682,43.1638,42.9584,43.0171,83468.0
2024-11-11 10:15:00,43.96,44.04,43.92,43.96,68830.0,43.0073,43.0856,42.9682,43.0073,68830.0
2024-11-11 10:20:00,43.95,43.99,43.87,43.98,104953.0,42.9975,43.0366,42.9192,43.0269,104953.0
2024-11-11 10:25:00,43.98,43.98,43.85,43.93,80501.0,43.0269,43.0269,42.8997,42.9779,80501.0
2024-11-11 10:30:00,43.93,43.99,43.86,43.95,79050.0,42.9779,43.0366,42.9095,42.9975,79050.0
2024-11-11 10:35:00,43.94,43.97,43.87,43.92,69493.0,42.9877,43.0171,42.9192,42.9682,69493.0
2024-11-11 10:40:00,43.91,44.09,43.91,44.08,89879.0,42.9584,43.1345,42.9584,43.1247,89879.0
2024-11-11 10:45:00,44.08,44.08,43.93,43.97,74579.0,43.1247,43.1247,42.9779,43.0171,74579.0
2024-11-11 10:50:00,43.96,44.03,43.95,43.98,77438.0,43.0073,43.0758,42.9975,43.0269,77438.0
2024-11-11 10:55:00,43.97,44.06,43.97,44.02,50845.0,43.0171,43.1051,43.0171,43.066,50845.0
2024-11-11 11:00:00,44.02,44.05,43.97,44.02,107516.0,43.066,43.0953,43.0171,43.066,107516.0
2024-11-11 11:05:00,44.02,44.1,44.0,44.04,58626.0,43.066,43.1443,43.0464,43.0856,58626.0
2024-11-11 11:10:00,44.04,44.09,44.01,44.05,76469.0,43.0856,43.1345,43.0562,43.0953,76469.0
2024-11-11 11:15:00,44.05,44.12,44.02,44.05,80213.0,43.0953,43.1638,43.066,43.0953,80213.0
2024-11-11 11:20:00,44.05,44.06,43.94,44.05,68835.0,43.0953,43.1051,42.9877,43.0953,68835.0
2024-11-11 11:25:00,44.05,44.05,43.9,43.94,63806.0,43.0953,43.0953,42.9486,42.9877,63806.0
2024-11-11 11:30:00,43.94,43.99,43.86,43.96,86661.0,42.9877,43.0366,42.9095,43.0073,86661.0
2024-11-11 11:35:00,43.95,43.96,43.89,43.96,62774.0,42.9975,43.0073,42.9388,43.0073,62774.0
2024-11-11 11:40:00,43.96,43.98,43.92,43.95,42467.0,43.0073,43.0269,42.9682,42.9975,42467.0
2024-11-11 11:45:00,43.95,43.96,43.88,43.89,54878.0,42.9975,43.0073,42.929,42.9388,54878.0
2024-11-11 11:50:00,43.89,43.94,43.86,43.94,76595.0,42.9388,42.9877,42.9095,42.9877,76595.0
2024-11-11 11:55:00,43.94,44.02,43.93,44.01,61900.0,42.9877,43.066,42.9779,43.0562,61900.0
2024-11-11 12:00:00,44.0,44.03,43.97,44.02,73532.0,43.0464,43.0758,43.0171,43.066,73532.0
2024-11-11 12:05:00,44.02,44.07,44.0,44.07,62902.0,43.066,43.1149,43.0464,43.1149,62902.0
2024-11-11 12:10:00,44.06,44.14,44.06,44.12,70714.0,43.1051,43.1834,43.1051,43.1638,70714.0
2024-11-11 12:15:00,44.13,44.14,44.08,44.08,38401.0,43.1736,43.1834,43.1247,43.1247,38401.0
2024-11-11 12:20:00,44.09,44.09,44.01,44.04,83134.0,43.1345,43.1345,43.0562,43.0856,83134.0
2024-11-11 12:25:00,44.03,44.08,44.0,44.04,58276.0,43.0758,43.1247,43.0464,43.0856,58276.0
2024-11-11 12:30:00,44.04,44.04,43.98,44.02,51277.0,43.0856,43.0856,43.0269,43.066,51277.0
2024-11-11 12:35:00,44.01,44.07,44.01,44.04,33362.0,43.0562,43.1149,43.0562,43.0856,33362.0
2024-11-11 12:40:00,44.04,44.04,43.98,44.02,33052.0,43.0856,43.0856,43.0269,43.066,33052.0
2024-11-11 12:45:00,44.02,44.07,44.01,44.02,74032.0,43.066,43.1149,43.0562,43.066,74032.0
2024-11-11 12:50:00,44.01,44.08,44.0,44.07,64014.0,43.0562,43.1247,43.0464,43.1149,64014.0
2024-11-11 12:55:00,44.07,44.12,44.06,44.09,32197.0,43.1149,43.1638,43.1051,43.1345,32197.0
2024-11-11 13:00:00,44.09,44.09,44.04,44.05,38644.0,43.1345,43.1345,43.0856,43.0953,38644.0
2024-11-11 13:05:00,44.04,44.11,44.02,44.08,33576.0,43.0856,43.154,43.066,43.1247,33576.0
2024-11-11 13:10:00,44.08,44.1,44.04,44.07,36331.0,43.1247,43.1443,43.0856,43.1149,36331.0
2024-11-11 13:15:00,44.07,44.08,44.01,44.03,35100.0,43.1149,43.1247,43.0562,43.0758,35100.0
2024-11-11 13:20:00,44.03,44.04,43.94,43.96,34988.0,43.0758,43.0856,42.9877,43.0073,34988.0
2024-11-11 13:25:00,43.96,44.0,43.95,44.0,26998.0,43.0073,43.0464,42.9975,43.0464,26998.0
2024-11-11 13:30:00,44.0,44.0,43.95,43.98,30073.0,43.0464,43.0464,42.9975,43.0269,30073.0
2024-11-11 13:35:00,43.98,44.04,43.95,44.04,57110.0,43.0269,43.0856,42.9975,43.0856,57110.0
2024-11-11 13:40:00,44.03,44.03,43.98,43.98,29568.0,43.0758,43.0758,43.0269,43.0269,29568.0
2024-11-11 13:45:00,43.98,44.01,43.98,43.98,39653.0,43.0269,43.0562,43.0269,43.0269,39653.0
2024-11-11 13:50:00,43.98,44.0,43.96,43.99,55880.0,43.0269,43.0464,43.0073,43.0366,55880.0
2024-11-11 13:55:00,44.0,44.07,43.99,44.07,90898.0,43.0464,43.1149,43.0366,43.1149,90898.0
2024-11-11 14:00:00,44.07,44.08,44.02,44.04,73060.0,43.1149,43.1247,43.066,43.0856,73060.0
2024-11-11 14:05:00,44.04,44.09,44.02,44.04,69926.0,43.0856,43.1345,43.066,43.0856,69926.0
2024-11-11 14:10:00,44.04,44.04,43.98,43.98,55086.0,43.0856,43.0856,43.0269,43.0269,55086.0
2024-11-11 14:15:00,43.98,44.1,43.98,44.09,82854.0,43.0269,43.1443,43.0269,43.1345,82854.0
2024-11-11 14:20:00,44.09,44.13,44.07,44.13,59887.0,43.1345,43.1736,43.1149,43.1736,59887.0
2024-11-11 14:25:00,44.13,44.17,44.11,44.16,84400.0,43.1736,43.2127,43.154,43.203,84400.0
2024-11-11 14:30:00,44.17,44.2,44.14,44.2,78780.0,43.2127,43.2421,43.1834,43.2421,78780.0
2024-11-11 14:35:00,44.2,44.25,44.19,44.22,77777.0,43.2421,43.291,43.2323,43.2617,77777.0
2024-11-11 14:40:00,44.22,44.25,44.21,44.23,67560.0,43.2617,43.291,43.2519,43.2714,67560.0
2024-11-11 14:45:00,44.24,44.31,44.23,44.3,87349.0,43.2812,43.3497,43.2714,43.3399,87349.0
2024-11-11 14:50:00,44.3,44.4,44.3,44.36,173788.0,43.3399,43.4378,43.3399,43.3986,173788.0
2024-11-11 14:55:00,44.35,44.38,44.33,44.36,68331.0,43.3888,43.4182,43.3693,43.3986,68331.0
2024-11-11 15:00:00,44.36,44.38,44.32,44.35,81588.0,43.3986,43.4182,43.3595,43.3888,81588.0
2024-11-11 15:05:00,44.35,44.4,44.33,44.39,91344.0,43.3888,43.4378,43.3693,43.428,91344.0
2024-11-11 15:10:00,44.39,44.4,44.33,44.34,88363.0,43.428,43.4378,43.3693,43.3791,88363.0
2024-11-11 15:15:00,44.33,44.34,44.24,44.25,118245.0,43.3693,43.3791,43.2812,43.291,118245.0
2024-11-11 15:20:00,44.24,44.28,44.24,44.27,71417.0,43.2812,43.3204,43.2812,43.3106,71417.0
2024-11-11 15:25:00,44.27,44.39,44.27,44.32,137821.0,43.3106,43.428,43.3106,43.3595,137821.0
2024-11-11 15:30:00,44.32,44.36,44.3,44.32,102276.0,43.3595,43.3986,43.3399,43.3595,102276.0
2024-11-11 15:35:00,44.32,44.34,44.27,44.3,141386.0,43.3595,43.3791,43.3106,43.3399,141386.0
2024-11-11 15:40:00,44.3,44.36,44.25,44.36,154729.0,43.3399,43.3986,43.291,43.3986,154729.0
2024-11-11 15:45:00,44.36,44.44,44.34,44.41,220849.0,43.3986,43.4769,43.3791,43.4475,220849.0
2024-11-11 15:50:00,44.42,44.43,44.36,44.38,281370.0,43.4573,43.4671,43.3986,43.4182,281370.0
2024-11-11 15:55:00,44.38,44.38,44.23,44.3,900045.0,43.4182,43.4182,43.2714,43.3399,900045.0
2024-11-12 09:30:00,44.4,44.52,44.2,44.36,420006.0,43.4378,43.5552,43.2421,43.3986,420006.0
2024-11-12 09:35:00,44.37,44.66,44.36,44.51,109871.0,43.4084,43.6921,43.3986,43.5454,109871.0
2024-11-12 09:40:00,44.52,44.86,44.52,44.74,201311.0,43.5552,43.8878,43.5552,43.7704,201311.0
2024-11-12 09:45:00,44.72,44.84,44.68,44.82,83962.0,43.7508,43.8682,43.7117,43.8487,83962.0
2024-11-12 09:50:00,44.83,44.85,44.73,44.77,176903.0,43.8584,43.878,43.7606,43.7997,176903.0
2024-11-12 09:55:00,44.77,44.88,44.75,44.88,183204.0,43.7997,43.9074,43.7802,43.9074,183204.0
2024-11-12 10:00:00,44.87,44.95,44.83,44.94,185016.0,43.8976,43.9758,43.8584,43.9661,185016.0
2024-11-12 10:05:00,44.94,44.97,44.85,44.93,130643.0,43.9661,43.9954,43.878,43.9563,130643.0
2024-11-12 10:10:00,44.93,44.94,44.69,44.77,280652.0,43.9563,43.9661,43.7215,43.7997,280652.0
2024-11-12 10:15:00,44.77,44.83,44.75,44.83,120539.0,43.7997,43.8584,43.7802,43.8584,120539.0
2024-11-12 10:20:00,44.83,44.92,44.81,44.87,260050.0,43.8584,43.9465,43.8389,43.8976,260050.0
2024-11-12 10:25:00,44.87,44.9,44.79,44.8,261974.0,43.8976,43.9269,43.8193,43.8291,261974.0
2024-11-12 10:30:00,44.8,44.91,44.78,44.88,86134.0,43.8291,43.9367,43.8095,43.9074,86134.0
2024-11-12 10:35:00,44.88,44.94,44.86,44.89,72063.0,43.9074,43.9661,43.8878,43.9171,72063.0
2024-11-12 10:40:00,44.9,44.91,44.81,44.82,65450.0,43.9269,43.9367,43.8389,43.8487,65450.0
2024-11-12 10:45:00,44.82,44.91,44.81,44.89,70103.0,43.8487,43.9367,43.8389,43.9171,70103.0
2024-11-12 10:50:00,44.9,44.91,44.85,44.86,44006.0,43.9269,43.9367,43.878,43.8878,44006.0
2024-11-12 10:55:00,44.86,44.92,44.82,44.88,100800.0,43.8878,43.9465,43.8487,43.9074,100800.0
2024-11-12 11:00:00,44.88,44.91,44.84,44.87,107057.0,43.9074,43.9367,43.8682,43.8976,107057.0
2024-11-12 11:05:00,44.87,44.88,44.79,44.83,125999.0,43.8976,43.9074,43.8193,43.8584,125999.0
2024-11-12 11:10:00,44.82,44.84,44.78,44.8,107589.0,43.8487,43.8682,43.8095,43.8291,107589.0
2024-11-12 11:15:00,44.8,44.82,44.78,44.79,124489.0,43.8291,43.8487,43.8095,43.8193,124489.0
2024-11-12 11:20:00,44.79,44.85,44.76,44.82,57411.0,43.8193,43.878,43.79,43.8487,57411.0
2024-11-12 11:25:00,44.83,44.88,44.81,44.86,48553.0,43.8584,43.9074,43.8389,43.8878,48553.0
2024-11-12 11:30:00,44.85,44.92,44.84,44.91,57263.0,43.878,43.9465,43.8682,43.9367,57263.0
2024-11-12 11:35:00,44.92,44.94,44.82,44.87,101082.0,43.9465,43.9661,43.8487,43.8976,101082.0
2024-11-12 11:40:00,44.87,44.9,44.83,44.87,113664.0,43.8976,43.9269,43.8584,43.8976,113664.0
2024-11-12 11:45:00,44.87,44.88,44.81,44.83,53082.0,43.8976,43.9074,43.8389,43.8584,53082.0
2024-11-12 11:50:00,44.83,44.86,44.82,44.85,44095.0,43.8584,43.8878,43.8487,43.878,44095.0
2024-11-12 11:55:00,44.85,44.86,44.79,44.8,84727.0,43.878,43.8878,43.8193,43.8291,84727.0
2024-11-12 12:00:00,44.81,44.85,44.8,44.83,99684.0,43.8389,43.878,43.8291,43.8584,99684.0
2024-11-12 12:05:00,44.83,44.92,44.83,44.9,65897.0,43.8584,43.9465,43.8584,43.9269,65897.0
2024-11-12 12:10:00,44.9,44.93,44.89,44.91,52030.0,43.9269,43.9563,43.9171,43.9367,52030.0
2024-11-12 12:15:00,44.92,44.93,44.84,44.86,36877.0,43.9465,43.9563,43.8682,43.8878,36877.0
2024-11-12 12:20:00,44.87,44.88,44.81,44.83,55931.0,43.8976,43.9074,43.8389,43.8584,55931.0
2024-11-12 12:25:00,44.83,44.9,44.81,44.85,194403.0,43.8584,43.9269,43.8389,43.878,194403.0
2024-11-12 12:30:00,44.85,44.9,44.8,44.9,81815.0,43.878,43.9269,43.8291,43.9269,81815.0
2024-11-12 12:35:00,44.9,44.9,44.85,44.88,51573.0,43.9269,43.9269,43.878,43.9074,51573.0
2024-11-12 12:40:00,44.88,44.88,44.81,44.82,54369.0,43.9074,43.9074,43.8389,43.8487,54369.0
2024-11-12 12:45:00,44.82,44.84,44.76,44.79,205607.0,43.8487,43.8682,43.79,43.8193,205607.0
2024-11-12 12:50:00,44.78,44.82,44.73,44.82,118603.0,43.8095,43.8487,43.7606,43.8487,118603.0
2024-11-12 12:55:00,44.82,44.82,44.59,44.59,230114.0,43.8487,43.8487,43.6236,43.6236,230114.0
2024-11-12 13:00:00,44.6,44.61,44.48,44.48,145537.0,43.6334,43.6432,43.516,43.516,145537.0
2024-11-12 13:05:00,44.48,44.5,44.44,44.49,68322.0,43.516,43.5356,43.4769,43.5258,68322.0
2024-11-12 13:10:00,44.48,44.5,44.4,44.41,81701.0,43.516,43.5356,43.4378,43.4475,81701.0
2024-11-12 13:15:00,44.41,44.49,44.38,44.43,130406.0,43.4475,43.5258,43.4182,43.4671,130406.0
2024-11-12 13:20:00,44.43,44.45,44.24,44.27,148369.0,43.4671,43.4867,43.2812,43.3106,148369.0
2024-11-12 13:25:00,44.26,44.27,44.2,44.22,80794.0,43.3008,43.3106,43.2421,43.2617,80794.0
2024-11-12 13:30:00,44.22,44.35,44.21,44.3,94614.0,43.2617,43.3888,43.2519,43.3399,94614.0
2024-11-12 13:35:00,44.31,44.34,44.26,44.26,74360.0,43.3497,43.3791,43.3008,43.3008,74360.0
2024-11-12 13:40:00,44.27,44.35,44.24,44.34,48362.0,43.3106,43.3888,43.2812,43.3791,48362.0
2024-11-12 13:45:00,44.33,44.37,44.3,44.3,56744.0,43.3693,43.4084,43.3399,43.3399,56744.0
2024-11-12 13:50:00,44.3,44.34,44.3,44.32,36964.0,43.3399,43.3791,43.3399,43.3595,36964.0
2024-11-12 13:55:00,44.32,44.43,44.31,44.37,44424.0,43.3595,43.4671,43.3497,43.4084,44424.0
2024-11-12 14:00:00,44.37,44.5,44.36,44.48,119082.0,43.4084,43.5356,43.3986,43.516,119082.0
2024-11-12 14:05:00,44.48,44.54,44.46,44.51,58174.0,43.516,43.5747,43.4965,43.5454,58174.0
2024-11-12 14:10:00,44.52,44.53,44.47,44.53,49091.0,43.5552,43.5649,43.5062,43.5649,49091.0
2024-11-12 14:15:00,44.52,44.56,44.5,44.55,44258.0,43.5552,43.5943,43.5356,43.5845,44258.0
2024-11-12 14:20:00,44.55,44.61,44.51,44.58,127259.0,43.5845,43.6432,43.5454,43.6139,127259.0
2024-11-12 14:25:00,44.57,44.59,44.51,44.52,165464.0,43.6041,43.6236,43.5454,43.5552,165464.0
2024-11-12 14:30:00,44.52,44.56,44.5,44.51,60741.0,43.5552,43.5943,43.5356,43.5454,60741.0
2024-11-12 14:35:00,44.51,44.55,44.43,44.46,101539.0,43.5454,43.5845,43.4671,43.4965,101539.0
2024-11-12 14:40:00,44.45,44.48,44.38,44.39,62505.0,43.4867,43.516,43.4182,43.428,62505.0
2024-11-12 14:45:00,44.39,44.48,44.38,44.45,151790.0,43.428,43.516,43.4182,43.4867,151790.0
2024-11-12 14:50:00,44.45,44.46,44.33,44.35,88857.0,43.4867,43.4965,43.3693,43.3888,88857.0
2024-11-12 14:55:00,44.34,44.41,44.33,44.34,108264.0,43.3791,43.4475,43.3693,43.3791,108264.0
2024-11-12 15:00:00,44.34,44.38,44.33,44.34,99126.0,43.3791,43.4182,43.3693,43.3791,99126.0
2024-11-12 15:05:00,44.35,44.47,44.35,44.46,95769.0,43.3888,43.5062,43.3888,43.4965,95769.0
2024-11-12 15:10:00,44.46,44.49,44.41,44.47,117640.0,43.4965,43.5258,43.4475,43.5062,117640.0
2024-11-12 15:15:00,44.47,44.48,44.42,44.44,85061.0,43.5062,43.516,43.4573,43.4769,85061.0
2024-11-12 15:20:00,44.44,44.49,44.42,44.47,173689.0,43.4769,43.5258,43.4573,43.5062,173689.0
2024-11-12 15:25:00,44.47,44.47,44.41,44.43,166491.0,43.5062,43.5062,43.4475,43.4671,166491.0
2024-11-12 15:30:00,44.43,44.43,44.37,44.38,136517.0,43.4671,43.4671,43.4084,43.4182,136517.0
2024-11-12 15:35:00,44.37,44.39,44.32,44.39,151545.0,43.4084,43.428,43.3595,43.428,151545.0
2024-11-12 15:40:00,44.39,44.39,44.29,44.34,223205.0,43.428,43.428,43.3301,43.3791,223205.0
2024-11-12 15:45:00,44.34,44.35,44.3,44.34,117099.0,43.3791,43.3888,43.3399,43.3791,117099.0
2024-11-12 15:50:00,44.34,44.4,44.34,44.36,224701.0,43.3791,43.4378,43.3791,43.3986,224701.0
2024-11-12 15:55:00,44.35,44.36,44.3,44.34,621742.0,43.3888,43.3986,43.3399,43.3791,621742.0
2024-11-13 09:30:00,44.47,44.5,43.88,43.88,265866.0,43.5062,43.5356,42.929,42.929,265866.0
2024-11-13 09:35:00,43.88,44.0,43.75,43.96,125144.0,42.929,43.0464,42.8018,43.0073,125144.0
2024-11-13 09:40:00,43.94,43.94,43.53,43.62,112318.0,42.9877,42.9877,42.5866,42.6747,112318.0
2024-11-13 09:45:00,43.63,43.64,43.41,43.54,169602.0,42.6844,42.6942,42.4692,42.5964,169602.0
2024-11-13 09:50:00,43.54,43.55,43.25,43.27,125529.0,42.5964,42.6062,42.3127,42.3322,125529.0
2024-11-13 09:55:00,43.27,43.37,43.22,43.34,158046.0,42.3322,42.4301,42.2833,42.4007,158046.0
2024-11-13 10:00:00,43.35,43.41,43.26,43.38,159180.0,42.4105,42.4692,42.3225,42.4399,159180.0
2024-11-13 10:05:00,43.37,43.38,43.27,43.38,103194.0,42.4301,42.4399,42.3322,42.4399,103194.0
2024-11-13 10:10:00,43.38,43.49,43.34,43.36,115537.0,42.4399,42.5475,42.4007,42.4203,115537.0
2024-11-13 10:15:00,43.36,43.49,43.34,43.4,97067.0,42.4203,42.5475,42.4007,42.4594,97067.0
2024-11-13 10:20:00,43.4,43.43,43.34,43.4,124481.0,42.4594,42.4888,42.4007,42.4594,124481.0
2024-11-13 10:25:00,43.4,43.46,43.34,43.34,47755.0,42.4594,42.5181,42.4007,42.4007,47755.0
2024-11-13 10:30:00,43.34,43.4,43.26,43.33,105642.0,42.4007,42.4594,42.3225,42.3909,105642.0
2024-11-13 10:35:00,43.33,43.38,43.29,43.33,126217.0,42.3909,42.4399,42.3518,42.3909,126217.0
2024-11-13 10:40:00,43.32,43.39,43.26,43.39,88657.0,42.3812,42.4496,42.3225,42.4496,88657.0
2024-11-13 10:45:00,43.38,43.55,43.35,43.55,125135.0,42.4399,42.6062,42.4105,42.6062,125135.0
2024-11-13 10:50:00,43.53,43.56,43.48,43.5,83468.0,42.5866,42.616,42.5377,42.5573,83468.0
2024-11-13 10:55:00,43.5,43.51,43.39,43.4,87271.0,42.5573,42.567,42.4496,42.4594,87271.0
2024-11-13 11:00:00,43.39,43.42,43.32,43.4,118269.0,42.4496,42.479,42.3812,42.4594,118269.0
2024-11-13 11:05:00,43.39,43.43,43.32,43.43,76715.0,42.4496,42.4888,42.3812,42.4888,76715.0
2024-11-13 11:10:00,43.43,43.51,43.41,43.44,80418.0,42.4888,42.567,42.4692,42.4986,80418.0
2024-11-13 11:15:00,43.44,43.48,43.38,43.46,89144.0,42.4986,42.5377,42.4399,42.5181,89144.0
2024-11-13 11:20:00,43.45,43.53,43.44,43.47,43918.0,42.5083,42.5866,42.4986,42.5279,43918.0
2024-11-13 11:25:00,43.47,43.59,43.46,43.57,102960.0,42.5279,42.6453,42.5181,42.6257,102960.0
2024-11-13 11:30:00,43.57,43.6,43.52,43.59,51231.0,42.6257,42.6551,42.5768,42.6453,51231.0
2024-11-13 11:35:00,43.59,43.59,43.49,43.52,44290.0,42.6453,42.6453,42.5475,42.5768,44290.0
2024-11-13 11:40:00,43.53,43.63,43.52,43.63,45092.0,42.5866,42.6844,42.5768,42.6844,45092.0
2024-11-13 11:45:00,43.63,43.66,43.61,43.63,52223.0,42.6844,42.7138,42.6649,42.6844,52223.0
2024-11-13 11:50:00,43.63,43.64,43.53,43.54,44429.0,42.6844,42.6942,42.5866,42.5964,44429.0
2024-11-13 11:55:00,43.55,43.6,43.51,43.6,41653.0,42.6062,42.6551,42.567,42.6551,41653.0
2024-11-13 12:00:00,43.6,43.69,43.58,43.68,53725.0,42.6551,42.7431,42.6355,42.7334,53725.0
2024-11-13 12:05:00,43.69,43.77,43.69,43.76,44213.0,42.7431,42.8214,42.7431,42.8116,44213.0
2024-11-13 12:10:00,43.76,43.81,43.74,43.75,38116.0,42.8116,42.8605,42.7921,42.8018,38116.0
2024-11-13 12:15:00,43.74,43.79,43.71,43.77,55240.0,42.7921,42.841,42.7627,42.8214,55240.0
2024-11-13 12:20:00,43.77,43.8,43.76,43.78,42664.0,42.8214,42.8508,42.8116,42.8312,42664.0
2024-11-13 12:25:00,43.79,43.81,43.77,43.79,43029.0,42.841,42.8605,42.8214,42.841,43029.0
2024-11-13 12:30:00,43.79,43.89,43.78,43.89,51734.0,42.841,42.9388,42.8312,42.9388,51734.0
2024-11-13 12:35:00,43.89,43.96,43.88,43.93,69081.0,42.9388,43.0073,42.929,42.9779,69081.0
2024-11-13 12:40:00,43.93,43.93,43.89,43.9,48357.0,42.9779,42.9779,42.9388,42.9486,48357.0
2024-11-13 12:45:00,43.9,44.05,43.89,44.04,81136.0,42.9486,43.0953,42.9388,43.0856,81136.0
2024-11-13 12:50:00,44.04,44.04,43.99,44.01,60627.0,43.0856,43.0856,43.0366,43.0562,60627.0
2024-11-13 12:55:00,44.0,44.01,43.91,43.95,59224.0,43.0464,43.0562,42.9584,42.9975,59224.0
2024-11-13 13:00:00,43.96,43.98,43.93,43.97,26805.0,43.0073,43.0269,42.9779,43.0171,26805.0
2024-11-13 13:05:00,43.96,43.99,43.93,43.97,38940.0,43.0073,43.0366,42.9779,43.0171,38940.0
2024-11-13 13:10:00,43.97,43.98,43.89,43.95,44900.0,43.0171,43.0269,42.9388,42.9975,44900.0
2024-11-13 13:15:00,43.94,43.97,43.9,43.94,52944.0,42.9877,43.0171,42.9486,42.9877,52944.0
2024-11-13 13:20:00,43.95,43.96,43.9,43.9,36991.0,42.9975,43.0073,42.9486,42.9486,36991.0
2024-11-13 13:25:00,43.91,43.97,43.9,43.95,22392.0,42.9584,43.0171,42.9486,42.9975,22392.0
2024-11-13 13:30:00,43.95,43.99,43.92,43.96,57474.0,42.9975,43.0366,42.9682,43.0073,57474.0
2024-11-13 13:35:00,43.96,43.97,43.9,43.91,33602.0,43.0073,43.0171,42.9486,42.9584,33602.0
2024-11-13 13:40:00,43.91,43.92,43.88,43.89,45499.0,42.9584,42.9682,42.929,42.9388,45499.0
2024-11-13 13:45:00,43.88,43.91,43.77,43.78,87593.0,42.929,42.9584,42.8214,42.8312,87593.0
2024-11-13 13:50:00,43.78,43.82,43.75,43.79,68631.0,42.8312,42.8703,42.8018,42.841,68631.0
2024-11-13 13:55:00,43.79,43.84,43.78,43.8,41556.0,42.841,42.8899,42.8312,42.8508,41556.0
2024-11-13 14:00:00,43.8,43.8,43.72,43.76,57060.0,42.8508,42.8508,42.7725,42.8116,57060.0
2024-11-13 14:05:00,43.75,43.81,43.75,43.78,75057.0,42.8018,42.8605,42.8018,42.8312,75057.0
2024-11-13 14:10:00,43.78,43.82,43.75,43.8,61330.0,42.8312,42.8703,42.8018,42.8508,61330.0
2024-11-13 14:15:00,43.8,43.87,43.79,43.8,72315.0,42.8508,42.9192,42.841,42.8508,72315.0
2024-11-13 14:20:00,43.81,43.9,43.79,43.89,65380.0,42.8605,42.9486,42.841,42.9388,65380.0
2024-11-13 14:25:00,43.9,43.91,43.82,43.84,61428.0,42.9486,42.9584,42.8703,42.8899,61428.0
2024-11-13 14:30:00,43.84,43.9,43.82,43.89,48779.0,42.8899,42.9486,42.8703,42.9388,48779.0
2024-11-13 14:35:00,43.9,43.95,43.89,43.93,121310.0,42.9486,42.9975,42.9388,42.9779,121310.0
2024-11-13 14:40:00,43.93,43.94,43.88,43.91,99328.0,42.9779,42.9877,42.929,42.9584,99328.0
2024-11-13 14:45:00,43.91,43.95,43.87,43.94,108609.0,42.9584,42.9975,42.9192,42.9877,108609.0
2024-11-13 14:50:00,43.93,43.95,43.79,43.8,62486.0,42.9779,42.9975,42.841,42.8508,62486.0
2024-11-13 14:55:00,43.8,43.84,43.77,43.77,32535.0,42.8508,42.8899,42.8214,42.8214,32535.0
2024-11-13 15:00:00,43.77,43.79,43.72,43.76,60019.0,42.8214,42.841,42.7725,42.8116,60019.0
2024-11-13 15:05:00,43.76,43.77,43.67,43.67,51135.0,42.8116,42.8214,42.7236,42.7236,51135.0
2024-11-13 15:10:00,43.68,43.74,43.66,43.73,68433.0,42.7334,42.7921,42.7138,42.7823,68433.0
2024-11-13 15:15:00,43.73,43.77,43.72,43.76,50965.0,42.7823,42.8214,42.7725,42.8116,50965.0
2024-11-13 15:20:00,43.76,43.81,43.75,43.78,45860.0,42.8116,42.8605,42.8018,42.8312,45860.0
2024-11-13 15:25:00,43.77,43.81,43.72,43.74,121642.0,42.8214,42.8605,42.7725,42.7921,121642.0
2024-11-13 15:30:00,43.74,43.75,43.65,43.7,129404.0,42.7921,42.8018,42.704,42.7529,129404.0
2024-11-13 15:35:00,43.7,43.71,43.63,43.7,85785.0,42.7529,42.7627,42.6844,42.7529,85785.0
2024-11-13 15:40:00,43.71,43.79,43.68,43.73,101756.0,42.7627,42.841,42.7334,42.7823,101756.0
2024-11-13 15:45:00,43.73,43.74,43.66,43.66,75301.0,42.7823,42.7921,42.7138,42.7138,75301.0
2024-11-13 15:50:00,43.66,43.68,43.59,43.59,226081.0,42.7138,42.7334,42.6453,42.6453,226081.0
2024-11-13 15:55:00,43.59,43.61,43.54,43.6,630639.0,42.6453,42.6649,42.5964,42.6551,630639.0
2024-11-14 09:30:00,43.82,44.0,43.75,43.96,187903.0,42.8703,43.0464,42.8018,43.0073,187903.0
2024-11-14 09:35:00,43.92,43.93,43.66,43.66,90200.0,42.9682,42.9779,42.7138,42.7138,90200.0
2024-11-14 09:40:00,43.65,43.85,43.63,43.66,135714.0,42.704,42.8997,42.6844,42.7138,135714.0
2024-11-14 09:45:00,43.66,43.75,43.64,43.74,49678.0,42.7138,42.8018,42.6942,42.7921,49678.0
2024-11-14 09:50:00,43.75,43.79,43.61,43.65,62554.0,42.8018,42.841,42.6649,42.704,62554.0
2024-11-14 09:55:00,43.63,43.73,43.57,43.67,111976.0,42.6844,42.7823,42.6257,42.7236,111976.0
2024-11-14 10:00:00,43.67,43.76,43.63,43.73,49021.0,42.7236,42.8116,42.6844,42.7823,49021.0
2024-11-14 10:05:00,43.74,43.79,43.6,43.61,80678.0,42.7921,42.841,42.6551,42.6649,80678.0
2024-11-14 10:10:00,43.6,43.66,43.54,43.65,98567.0,42.6551,42.7138,42.5964,42.704,98567.0
2024-11-14 10:15:00,43.64,43.67,43.55,43.58,83609.0,42.6942,42.7236,42.6062,42.6355,83609.0
2024-11-14 10:20:00,43.59,43.62,43.52,43.54,44386.0,42.6453,42.6747,42.5768,42.5964,44386.0
2024-11-14 10:25:00,43.55,43.57,43.51,43.55,29311.0,42.6062,42.6257,42.567,42.6062,29311.0
2024-11-14 10:30:00,43.55,43.56,43.48,43.5,54382.0,42.6062,42.616,42.5377,42.5573,54382.0
2024-11-14 10:35:00,43.49,43.5,43.43,43.44,43745.0,42.5475,42.5573,42.4888,42.4986,43745.0
2024-11-14 10:40:00,43.44,43.53,43.42,43.49,59297.0,42.4986,42.5866,42.479,42.5475,59297.0
2024-11-14 10:45:00,43.48,43.5,43.41,43.43,39441.0,42.5377,42.5573,42.4692,42.4888,39441.0
2024-11-14 10:50:00,43.43,43.43,43.28,43.3,60544.0,42.4888,42.4888,42.342,42.3616,60544.0
2024-11-14 10:55:00,43.29,43.38,43.28,43.34,72506.0,42.3518,42.4399,42.342,42.4007,72506.0
2024-11-14 11:00:00,43.36,43.44,43.32,43.34,97995.0,42.4203,42.4986,42.3812,42.4007,97995.0
2024-11-14 11:05:00,43.34,43.42,43.29,43.31,68339.0,42.4007,42.479,42.3518,42.3714,68339.0
2024-11-14 11:10:00,43.32,43.33,43.27,43.32,53793.0,42.3812,42.3909,42.3322,42.3812,53793.0
2024-11-14 11:15:00,43.32,43.33,43.24,43.24,144183.0,42.3812,42.3909,42.3029,42.3029,144183.0
2024-11-14 11:20:00,43.25,43.28,43.23,43.28,66610.0,42.3127,42.342,42.2931,42.342,66610.0
2024-11-14 11:25:00,43.27,43.28,43.2,43.21,69576.0,42.3322,42.342,42.2638,42.2735,69576.0
2024-11-14 11:30:00,43.21,43.27,43.2,43.25,68303.0,42.2735,42.3322,42.2638,42.3127,68303.0
2024-11-14 11:35:00,43.25,43.33,43.23,43.29,99317.0,42.3127,42.3909,42.2931,42.3518,99317.0
2024-11-14 11:40:00,43.29,43.37,43.27,43.3,98038.0,42.3518,42.4301,42.3322,42.3616,98038.0
2024-11-14 11:45:00,43.3,43.31,43.22,43.26,134488.0,42.3616,42.3714,42.2833,42.3225,134488.0
2024-11-14 11:50:00,43.27,43.3,43.2,43.2,146069.0,42.3322,42.3616,42.2638,42.2638,146069.0
2024-11-14 11:55:00,43.2,43.3,43.19,43.24,107789.0,42.2638,42.3616,42.254,42.3029,107789.0
2024-11-14 12:00:00,43.24,43.27,43.15,43.18,154623.0,42.3029,42.3322,42.2148,42.2442,154623.0
2024-11-14 12:05:00,43.17,43.2,43.13,43.16,99838.0,42.2344,42.2638,42.1953,42.2246,99838.0
2024-11-14 12:10:00,43.16,43.19,43.09,43.09,69873.0,42.2246,42.254,42.1561,42.1561,69873.0
2024-11-14 12:15:00,43.1,43.1,43.03,43.08,119753.0,42.1659,42.1659,42.0974,42.1464,119753.0
2024-11-14 12:20:00,43.08,43.1,43.06,43.09,52601.0,42.1464,42.1659,42.1268,42.1561,52601.0
2024-11-14 12:25:00,43.09,43.12,43.07,43.08,55738.0,42.1561,42.1855,42.1366,42.1464,55738.0
2024-11-14 12:30:00,43.09,43.13,43.02,43.06,155286.0,42.1561,42.1953,42.0877,42.1268,155286.0
2024-11-14 12:35:00,43.05,43.12,43.04,43.1,179388.0,42.117,42.1855,42.1072,42.1659,179388.0
2024-11-14 12:40:00,43.1,43.12,43.09,43.1,59208.0,42.1659,42.1855,42.1561,42.1659,59208.0
2024-11-14 12:45:00,43.11,43.15,43.06,43.08,79346.0,42.1757,42.2148,42.1268,42.1464,79346.0
2024-11-14 12:50:00,43.08,43.19,43.08,43.18,61397.0,42.1464,42.254,42.1464,42.2442,61397.0
2024-11-14 12:55:00,43.18,43.18,43.1,43.12,63860.0,42.2442,42.2442,42.1659,42.1855,63860.0
2024-11-14 13:00:00,43.13,43.2,43.1,43.2,67214.0,42.1953,42.2638,42.1659,42.2638,67214.0
2024-11-14 13:05:00,43.19,43.21,43.14,43.18,110704.0,42.254,42.2735,42.2051,42.2442,110704.0
2024-11-14 13:10:00,43.18,43.21,43.18,43.2,66695.0,42.2442,42.2735,42.2442,42.2638,66695.0
2024-11-14 13:15:00,43.21,43.28,43.2,43.28,81579.0,42.2735,42.342,42.2638,42.342,81579.0
2024-11-14 13:20:00,43.28,43.3,43.23,43.24,68613.0,42.342,42.3616,42.2931,42.3029,68613.0
2024-11-14 13:25:00,43.25,43.29,43.24,43.25,38362.0,42.3127,42.3518,42.3029,42.3127,38362.0
2024-11-14 13:30:00,43.25,43.36,43.23,43.35,59836.0,42.3127,42.4203,42.2931,42.4105,59836.0
2024-11-14 13:35:00,43.34,43.38,43.3,43.38,89240.0,42.4007,42.4399,42.3616,42.4399,89240.0
2024-11-14 13:40:00,43.38,43.41,43.31,43.32,82481.0,42.4399,42.4692,42.3714,42.3812,82481.0
2024-11-14 13:45:00,43.33,43.33,43.27,43.29,58439.0,42.3909,42.3909,42.3322,42.3518,58439.0
2024-11-14 13:50:00,43.29,43.3,43.27,43.3,118354.0,42.3518,42.3616,42.3322,42.3616,118354.0
2024-11-14 13:55:00,43.29,43.3,43.22,43.22,49087.0,42.3518,42.3616,42.2833,42.2833,49087.0
2024-11-14 14:00:00,43.22,43.26,43.2,43.22,127033.0,42.2833,42.3225,42.2638,42.2833,127033.0
2024-11-14 14:05:00,43.22,43.32,43.21,43.3,61124.0,42.2833,42.3812,42.2735,42.3616,61124.0
2024-11-14 14:10:00,43.31,43.34,43.29,43.33,36908.0,42.3714,42.4007,42.3518,42.3909,36908.0
2024-11-14 14:15:00,43.33,43.36,43.3,43.3,54855.0,42.3909,42.4203,42.3616,42.3616,54855.0
2024-11-14 14:20:00,43.31,43.34,43.28,43.33,40480.0,42.3714,42.4007,42.342,42.3909,40480.0
2024-11-14 14:25:00,43.33,43.33,43.28,43.3,49046.0,42.3909,42.3909,42.342,42.3616,49046.0
2024-11-14 14:30:00,43.3,43.34,43.29,43.34,57435.0,42.3616,42.4007,42.3518,42.4007,57435.0
2024-11-14 14:35:00,43.34,43.34,43.29,43.32,84222.0,42.4007,42.4007,42.3518,42.3812,84222.0
2024-11-14 14:40:00,43.32,43.4,43.31,43.39,81213.0,42.3812,42.4594,42.3714,42.4496,81213.0
2024-11-14 14:45:00,43.38,43.39,43.32,43.34,65085.0,42.4399,42.4496,42.3812,42.4007,65085.0
2024-11-14 14:50:00,43.34,43.34,43.29,43.3,141889.0,42.4007,42.4007,42.3518,42.3616,141889.0
2024-11-14 14:55:00,43.3,43.33,43.25,43.27,75209.0,42.3616,42.3909,42.3127,42.3322,75209.0
2024-11-14 15:00:00,43.26,43.27,43.18,43.19,80431.0,42.3225,42.3322,42.2442,42.254,80431.0
2024-11-14 15:05:00,43.2,43.24,43.11,43.14,96293.0,42.2638,42.3029,42.1757,42.2051,96293.0
2024-11-14 15:10:00,43.13,43.17,43.09,43.16,87183.0,42.1953,42.2344,42.1561,42.2246,87183.0
2024-11-14 15:15:00,43.16,43.29,43.16,43.27,45024.0,42.2246,42.3518,42.2246,42.3322,45024.0
2024-11-14 15:20:00,43.26,43.38,43.24,43.37,133207.0,42.3225,42.4399,42.3029,42.4301,133207.0
2024-11-14 15:25:00,43.36,43.36,43.28,43.3,83143.0,42.4203,42.4203,42.342,42.3616,83143.0
2024-11-14 15:30:00,43.31,43.37,43.29,43.32,98364.0,42.3714,42.4301,42.3518,42.3812,98364.0
2024-11-14 15:35:00,43.32,43.46,43.31,43.44,149284.0,42.3812,42.5181,42.3714,42.4986,149284.0
2024-11-14 15:40:00,43.45,43.49,43.43,43.48,152743.0,42.5083,42.5475,42.4888,42.5377,152743.0
2024-11-14 15:45:00,43.48,43.58,43.47,43.51,174048.0,42.5377,42.6355,42.5279,42.567,174048.0
2024-11-14 15:50:00,43.52,43.57,43.44,43.45,262725.0,42.5768,42.6257,42.4986,42.5083,262725.0
2024-11-14 15:55:00,43.45,43.49,43.42,43.46,432881.0,42.5083,42.5475,42.479,42.5181,432881.0
2024-11-15 09:30:00,43.36,43.67,43.36,43.52,529796.0,42.4203,42.7236,42.4203,42.5768,529796.0
2024-11-15 09:35:00,43.5,43.75,43.45,43.71,104650.0,42.5573,42.8018,42.5083,42.7627,104650.0
2024-11-15 09:40:00,43.72,43.84,43.69,43.81,120730.0,42.7725,42.8899,42.7431,42.8605,120730.0
2024-11-15 09:45:00,43.8,43.97,43.8,43.97,74092.0,42.8508,43.0171,42.8508,43.0171,74092.0
2024-11-15 09:50:00,43.97,43.97,43.82,43.84,76966.0,43.0171,43.0171,42.8703,42.8899,76966.0
2024-11-15 09:55:00,43.84,43.91,43.76,43.77,41680.0,42.8899,42.9584,42.8116,42.8214,41680.0
2024-11-15 10:00:00,43.76,43.78,43.65,43.69,68498.0,42.8116,42.8312,42.704,42.7431,68498.0
2024-11-15 10:05:00,43.67,43.71,43.59,43.64,44516.0,42.7236,42.7627,42.6453,42.6942,44516.0
2024-11-15 10:10:00,43.65,43.71,43.59,43.69,42664.0,42.704,42.7627,42.6453,42.7431,42664.0
2024-11-15 10:15:00,43.68,43.68,43.59,43.65,42580.0,42.7334,42.7334,42.6453,42.704,42580.0
2024-11-15 10:20:00,43.65,43.65,43.59,43.62,79872.0,42.704,42.704,42.6453,42.6747,79872.0
2024-11-15 10:25:00,43.63,43.64,43.54,43.55,56716.0,42.6844,42.6942,42.5964,42.6062,56716.0
2024-11-15 10:30:00,43.54,43.56,43.4,43.4,111452.0,42.5964,42.616,42.4594,42.4594,111452.0
2024-11-15 10:35:00,43.41,43.45,43.34,43.37,135681.0,42.4692,42.5083,42.4007,42.4301,135681.0
2024-11-15 10:40:00,43.38,43.4,43.3,43.34,52333.0,42.4399,42.4594,42.3616,42.4007,52333.0
2024-11-15 10:45:00,43.34,43.4,43.29,43.3,57854.0,42.4007,42.4594,42.3518,42.3616,57854.0
2024-11-15 10:50:00,43.3,43.36,43.24,43.34,82087.0,42.3616,42.4203,42.3029,42.4007,82087.0
2024-11-15 10:55:00,43.34,43.36,43.25,43.27,82111.0,42.4007,42.4203,42.3127,42.3322,82111.0
2024-11-15 11:00:00,43.27,43.29,43.23,43.26,75432.0,42.3322,42.3518,42.2931,42.3225,75432.0
2024-11-15 11:05:00,43.26,43.29,43.2,43.21,81162.0,42.3225,42.3518,42.2638,42.2735,81162.0
2024-11-15 11:10:00,43.21,43.31,43.2,43.25,66685.0,42.2735,42.3714,42.2638,42.3127,66685.0
2024-11-15 11:15:00,43.25,43.28,43.14,43.15,43076.0,42.3127,42.342,42.2051,42.2148,43076.0
2024-11-15 11:20:00,43.14,43.16,43.06,43.14,95007.0,42.2051,42.2246,42.1268,42.2051,95007.0
2024-11-15 11:25:00,43.13,43.16,43.06,43.11,41012.0,42.1953,42.2246,42.1268,42.1757,41012.0
2024-11-15 11:30:00,43.11,43.12,42.96,42.96,58457.0,42.1757,42.1855,42.029,42.029,58457.0
2024-11-15 11:35:00,42.94,42.95,42.88,42.9,74890.0,42.0094,42.0192,41.9507,41.9703,74890.0
2024-11-15 11:40:00,42.89,42.95,42.86,42.94,87752.0,41.9605,42.0192,41.9311,42.0094,87752.0
2024-11-15 11:45:00,42.94,43.11,42.94,43.07,74857.0,42.0094,42.1757,42.0094,42.1366,74857.0
2024-11-15 11:50:00,43.07,43.09,43.03,43.06,54923.0,42.1366,42.1561,42.0974,42.1268,54923.0
2024-11-15 11:55:00,43.06,43.1,43.02,43.09,76433.0,42.1268,42.1659,42.0877,42.1561,76433.0
2024-11-15 12:00:00,43.09,43.09,43.04,43.05,42650.0,42.1561,42.1561,42.1072,42.117,42650.0
2024-11-15 12:05:00,43.05,43.07,43.03,43.05,36760.0,42.117,42.1366,42.0974,42.117,36760.0
2024-11-15 12:10:00,43.04,43.09,42.99,43.07,88312.0,42.1072,42.1561,42.0583,42.1366,88312.0
2024-11-15 12:15:00,43.08,43.12,43.06,43.08,44520.0,42.1464,42.1855,42.1268,42.1464,44520.0
2024-11-15 12:20:00,43.09,43.11,42.97,42.99,192842.0,42.1561,42.1757,42.0387,42.0583,192842.0
2024-11-15 12:25:00,42.99,43.07,42.99,43.04,104948.0,42.0583,42.1366,42.0583,42.1072,104948.0
2024-11-15 12:30:00,43.03,43.04,42.95,43.0,51939.0,42.0974,42.1072,42.0192,42.0681,51939.0
2024-11-15 12:35:00,42.99,43.02,42.97,42.98,34365.0,42.0583,42.0877,42.0387,42.0485,34365.0
2024-11-15 12:40:00,42.98,43.06,42.95,43.05,73314.0,42.0485,42.1268,42.0192,42.117,73314.0
2024-11-15 12:45:00,43.05,43.07,43.02,43.06,66063.0,42.117,42.1366,42.0877,42.1268,66063.0
2024-11-15 12:50:00,43.06,43.08,43.05,43.07,48176.0,42.1268,42.1464,42.117,42.1366,48176.0
2024-11-15 12:55:00,43.07,43.13,43.06,43.12,37326.0,42.1366,42.1953,42.1268,42.1855,37326.0
2024-11-15 13:00:00,43.13,43.18,43.1,43.11,51334.0,42.1953,42.2442,42.1659,42.1757,51334.0
2024-11-15 13:05:00,43.11,43.12,43.08,43.09,21654.0,42.1757,42.1855,42.1464,42.1561,21654.0
2024-11-15 13:10:00,43.09,43.13,43.06,43.09,39572.0,42.1561,42.1953,42.1268,42.1561,39572.0
2024-11-15 13:15:00,43.09,43.1,43.05,43.07,75492.0,42.1561,42.1659,42.117,42.1366,75492.0
2024-11-15 13:20:00,43.07,43.11,43.05,43.05,36490.0,42.1366,42.1757,42.117,42.117,36490.0
2024-11-15 13:25:00,43.05,43.09,43.05,43.06,60067.0,42.117,42.1561,42.117,42.1268,60067.0
2024-11-15 13:30:00,43.07,43.07,43.04,43.06,55611.0,42.1366,42.1366,42.1072,42.1268,55611.0
2024-11-15 13:35:00,43.07,43.08,43.01,43.07,76348.0,42.1366,42.1464,42.0779,42.1366,76348.0
2024-11-15 13:40:00,43.06,43.08,43.04,43.07,41849.0,42.1268,42.1464,42.1072,42.1366,41849.0
2024-11-15 13:45:00,43.06,43.07,42.94,42.95,34341.0,42.1268,42.1366,42.0094,42.0192,34341.0
2024-11-15 13:50:00,42.94,42.97,42.89,42.97,38943.0,42.0094,42.0387,41.9605,42.0387,38943.0
2024-11-15 13:55:00,42.97,42.98,42.91,42.97,44858.0,42.0387,42.0485,41.98,42.0387,44858.0
2024-11-15 14:00:00,42.97,43.03,42.93,43.02,72331.0,42.0387,42.0974,41.9996,42.0877,72331.0
2024-11-15 14:05:00,43.02,43.09,43.0,43.04,61088.0,42.0877,42.1561,42.0681,42.1072,61088.0
2024-11-15 14:10:00,43.04,43.07,43.02,43.07,54678.0,42.1072,42.1366,42.0877,42.1366,54678.0
2024-11-15 14:15:00,43.07,43.07,43.01,43.02,67818.0,42.1366,42.1366,42.0779,42.0877,67818.0
2024-11-15 14:20:00,43.02,43.04,42.98,43.03,53604.0,42.0877,42.1072,42.0485,42.0974,53604.0
2024-11-15 14:25:00,43.04,43.05,42.99,43.0,56457.0,42.1072,42.117,42.0583,42.0681,56457.0
2024-11-15 14:30:00,43.01,43.01,42.94,42.94,93892.0,42.0779,42.0779,42.0094,42.0094,93892.0
2024-11-15 14:35:00,42.94,42.95,42.88,42.89,69249.0,42.0094,42.0192,41.9507,41.9605,69249.0
2024-11-15 14:40:00,42.88,42.96,42.88,42.94,50934.0,41.9507,42.029,41.9507,42.0094,50934.0
2024-11-15 14:45:00,42.94,43.05,42.93,43.04,85355.0,42.0094,42.117,41.9996,42.1072,85355.0
2024-11-15 14:50:00,43.04,43.06,42.95,42.96,58685.0,42.1072,42.1268,42.0192,42.029,58685.0
2024-11-15 14:55:00,42.96,43.02,42.95,42.98,49763.0,42.029,42.0877,42.0192,42.0485,49763.0
2024-11-15 15:00:00,42.98,43.01,42.96,43.0,75997.0,42.0485,42.0779,42.029,42.0681,75997.0
2024-11-15 15:05:00,43.0,43.03,42.94,43.01,108368.0,42.0681,42.0974,42.0094,42.0779,108368.0
2024-11-15 15:10:00,43.01,43.03,42.97,43.02,63750.0,42.0779,42.0974,42.0387,42.0877,63750.0
2024-11-15 15:15:00,43.02,43.06,43.0,43.02,97758.0,42.0877,42.1268,42.0681,42.0877,97758.0
2024-11-15 15:20:00,43.03,43.05,42.99,43.01,79271.0,42.0974,42.117,42.0583,42.0779,79271.0
2024-11-15 15:25:00,43.0,43.03,42.98,42.98,92571.0,42.0681,42.0974,42.0485,42.0485,92571.0
2024-11-15 15:30:00,42.98,43.04,42.98,43.03,88421.0,42.0485,42.1072,42.0485,42.0974,88421.0
2024-11-15 15:35:00,43.03,43.08,43.03,43.08,79651.0,42.0974,42.1464,42.0974,42.1464,79651.0
2024-11-15 15:40:00,43.08,43.1,43.01,43.01,168597.0,42.1464,42.1659,42.0779,42.0779,168597.0
2024-11-15 15:45:00,43.02,43.09,43.01,43.05,128210.0,42.0877,42.1561,42.0779,42.117,128210.0
2024-11-15 15:50:00,43.05,43.17,43.04,43.16,279996.0,42.117,42.2344,42.1072,42.2246,279996.0
2024-11-15 15:55:00,43.16,43.22,43.15,43.19,680242.0,42.2246,42.2833,42.2148,42.254,680242.0
2024-11-18 09:30:00,43.84,43.94,43.38,43.45,270378.0,42.8899,42.9877,42.4399,42.5083,270378.0
2024-11-18 09:35:00,43.44,43.87,43.41,43.83,95239.0,42.4986,42.9192,42.4692,42.8801,95239.0
2024-11-18 09:40:00,43.84,43.93,43.69,43.69,46701.0,42.8899,42.9779,42.7431,42.7431,46701.0
2024-11-18 09:45:00,43.7,43.82,43.66,43.73,42786.0,42.7529,42.8703,42.7138,42.7823,42786.0
2024-11-18 09:50:00,43.74,43.74,43.58,43.58,57449.0,42.7921,42.7921,42.6355,42.6355,57449.0
2024-11-18 09:55:00,43.56,43.56,43.42,43.44,43559.0,42.616,42.616,42.479,42.4986,43559.0
2024-11-18 10:00:00,43.43,43.47,43.32,43.33,83142.0,42.4888,42.5279,42.3812,42.3909,83142.0
2024-11-18 10:05:00,43.33,43.38,43.28,43.29,55013.0,42.3909,42.4399,42.342,42.3518,55013.0
2024-11-18 10:10:00,43.29,43.33,43.18,43.25,49401.0,42.3518,42.3909,42.2442,42.3127,49401.0
2024-11-18 10:15:00,43.25,43.35,43.24,43.32,65721.0,42.3127,42.4105,42.3029,42.3812,65721.0
2024-11-18 10:20:00,43.31,43.4,43.29,43.4,66932.0,42.3714,42.4594,42.3518,42.4594,66932.0
2024-11-18 10:25:00,43.4,43.45,43.4,43.43,31492.0,42.4594,42.5083,42.4594,42.4888,31492.0
2024-11-18 10:30:00,43.43,43.43,43.33,43.34,69281.0,42.4888,42.4888,42.3909,42.4007,69281.0
2024-11-18 10:35:00,43.34,43.34,43.3,43.32,39982.0,42.4007,42.4007,42.3616,42.3812,39982.0
2024-11-18 10:40:00,43.32,43.36,43.27,43.34,54523.0,42.3812,42.4203,42.3322,42.4007,54523.0
2024-11-18 10:45:00,43.34,43.39,43.33,43.33,40352.0,42.4007,42.4496,42.3909,42.3909,40352.0
2024-11-18 10:50:00,43.33,43.35,43.27,43.29,93322.0,42.3909,42.4105,42.3322,42.3518,93322.0
2024-11-18 10:55:00,43.29,43.29,43.2,43.23,53303.0,42.3518,42.3518,42.2638,42.2931,53303.0
2024-11-18 11:00:00,43.23,43.35,43.2,43.34,52927.0,42.2931,42.4105,42.2638,42.4007,52927.0
2024-11-18 11:05:00,43.34,43.36,43.25,43.26,31464.0,42.4007,42.4203,42.3127,42.3225,31464.0
2024-11-18 11:10:00,43.26,43.27,43.2,43.26,72324.0,42.3225,42.3322,42.2638,42.3225,72324.0
2024-11-18 11:15:00,43.25,43.26,43.19,43.25,37942.0,42.3127,42.3225,42.254,42.3127,37942.0
2024-11-18 11:20:00,43.26,43.35,43.25,43.34,45058.0,42.3225,42.4105,42.3127,42.4007,45058.0
2024-11-18 11:25:00,43.33,43.34,43.29,43.33,47109.0,42.3909,42.4007,42.3518,42.3909,47109.0
2024-11-18 11:30:00,43.33,43.36,43.29,43.36,69516.0,42.3909,42.4203,42.3518,42.4203,69516.0
2024-11-18 11:35:00,43.36,43.39,43.33,43.36,38781.0,42.4203,42.4496,42.3909,42.4203,38781.0
2024-11-18 11:40:00,43.36,43.42,43.35,43.41,41730.0,42.4203,42.479,42.4105,42.4692,41730.0
2024-11-18 11:45:00,43.42,43.42,43.31,43.32,38621.0,42.479,42.479,42.3714,42.3812,38621.0
2024-11-18 11:50:00,43.32,43.36,43.27,43.36,42143.0,42.3812,42.4203,42.3322,42.4203,42143.0
2024-11-18 11:55:00,43.35,43.35,43.3,43.33,36501.0,42.4105,42.4105,42.3616,42.3909,36501.0
2024-11-18 12:00:00,43.34,43.36,43.3,43.36,45458.0,42.4007,42.4203,42.3616,42.4203,45458.0
2024-11-18 12:05:00,43.36,43.37,43.28,43.3,39012.0,42.4203,42.4301,42.342,42.3616,39012.0
2024-11-18 12:10:00,43.29,43.33,43.26,43.32,61419.0,42.3518,42.3909,42.3225,42.3812,61419.0
2024-11-18 12:15:00,43.33,43.4,43.33,43.34,97643.0,42.3909,42.4594,42.3909,42.4007,97643.0
2024-11-18 12:20:00,43.33,43.39,43.32,43.36,28920.0,42.3909,42.4496,42.3812,42.4203,28920.0
2024-11-18 12:25:00,43.35,43.37,43.32,43.34,20043.0,42.4105,42.4301,42.3812,42.4007,20043.0
2024-11-18 12:30:00,43.33,43.35,43.31,43.33,32498.0,42.3909,42.4105,42.3714,42.3909,32498.0
2024-11-18 12:35:00,43.34,43.42,43.33,43.42,59431.0,42.4007,42.479,42.3909,42.479,59431.0
2024-11-18 12:40:00,43.43,43.56,43.42,43.52,52868.0,42.4888,42.616,42.479,42.5768,52868.0
2024-11-18 12:45:00,43.52,43.56,43.51,43.55,18426.0,42.5768,42.616,42.567,42.6062,18426.0
2024-11-18 12:50:00,43.56,43.63,43.55,43.6,71176.0,42.616,42.6844,42.6062,42.6551,71176.0
2024-11-18 12:55:00,43.6,43.62,43.57,43.61,22490.0,42.6551,42.6747,42.6257,42.6649,22490.0
2024-11-18 13:00:00,43.59,43.63,43.58,43.59,36943.0,42.6453,42.6844,42.6355,42.6453,36943.0
2024-11-18 13:05:00,43.59,43.59,43.53,43.54,25331.0,42.6453,42.6453,42.5866,42.5964,25331.0
2024-11-18 13:10:00,43.54,43.54,43.51,43.51,15997.0,42.5964,42.5964,42.567,42.567,15997.0
2024-11-18 13:15:00,43.52,43.53,43.5,43.53,29220.0,42.5768,42.5866,42.5573,42.5866,29220.0
2024-11-18 13:20:00,43.53,43.53,43.43,43.44,26518.0,42.5866,42.5866,42.4888,42.4986,26518.0
2024-11-18 13:25:00,43.44,43.48,43.41,43.47,23245.0,42.4986,42.5377,42.4692,42.5279,23245.0
2024-11-18 13:30:00,43.47,43.47,43.41,43.41,26370.0,42.5279,42.5279,42.4692,42.4692,26370.0
2024-11-18 13:35:00,43.42,43.45,43.4,43.45,28469.0,42.479,42.5083,42.4594,42.5083,28469.0
2024-11-18 13:40:00,43.45,43.46,43.39,43.41,48585.0,42.5083,42.5181,42.4496,42.4692,48585.0
2024-11-18 13:45:00,43.41,43.43,43.37,43.41,31413.0,42.4692,42.4888,42.4301,42.4692,31413.0
2024-11-18 13:50:00,43.42,43.47,43.42,43.47,32498.0,42.479,42.5279,42.479,42.5279,32498.0
2024-11-18 13:55:00,43.47,43.55,43.47,43.53,59986.0,42.5279,42.6062,42.5279,42.5866,59986.0
2024-11-18 14:00:00,43.54,43.56,43.53,43.55,23372.0,42.5964,42.616,42.5866,42.6062,23372.0
2024-11-18 14:05:00,43.55,43.59,43.53,43.57,31090.0,42.6062,42.6453,42.5866,42.6257,31090.0
2024-11-18 14:10:00,43.57,43.58,43.51,43.52,38826.0,42.6257,42.6355,42.567,42.5768,38826.0
2024-11-18 14:15:00,43.51,43.53,43.5,43.52,22430.0,42.567,42.5866,42.5573,42.5768,22430.0
2024-11-18 14:20:00,43.52,43.53,43.41,43.41,29705.0,42.5768,42.5866,42.4692,42.4692,29705.0
2024-11-18 14:25:00,43.41,43.43,43.39,43.4,28015.0,42.4692,42.4888,42.4496,42.4594,28015.0
2024-11-18 14:30:00,43.39,43.41,43.37,43.4,29669.0,42.4496,42.4692,42.4301,42.4594,29669.0
2024-11-18 14:35:00,43.4,43.41,43.36,43.39,31490.0,42.4594,42.4692,42.4203,42.4496,31490.0
2024-11-18 14:40:00,43.39,43.45,43.38,43.43,34620.0,42.4496,42.5083,42.4399,42.4888,34620.0
2024-11-18 14:45:00,43.44,43.53,43.44,43.52,60380.0,42.4986,42.5866,42.4986,42.5768,60380.0
2024-11-18 14:50:00,43.52,43.53,43.49,43.5,41380.0,42.5768,42.5866,42.5475,42.5573,41380.0
2024-11-18 14:55:00,43.5,43.5,43.44,43.46,39642.0,42.5573,42.5573,42.4986,42.5181,39642.0
2024-11-18 15:00:00,43.46,43.54,43.45,43.54,72410.0,42.5181,42.5964,42.5083,42.5964,72410.0
2024-11-18 15:05:00,43.53,43.54,43.49,43.53,51441.0,42.5866,42.5964,42.5475,42.5866,51441.0
2024-11-18 15:10:00,43.52,43.56,43.52,43.55,60239.0,42.5768,42.616,42.5768,42.6062,60239.0
2024-11-18 15:15:00,43.55,43.58,43.53,43.58,39105.0,42.6062,42.6355,42.5866,42.6355,39105.0
2024-11-18 15:20:00,43.58,43.62,43.57,43.61,60741.0,42.6355,42.6747,42.6257,42.6649,60741.0
2024-11-18 15:25:00,43.61,43.62,43.6,43.61,43652.0,42.6649,42.6747,42.6551,42.6649,43652.0
2024-11-18 15:30:00,43.61,43.61,43.5,43.52,69840.0,42.6649,42.6649,42.5573,42.5768,69840.0
2024-11-18 15:35:00,43.52,43.55,43.49,43.55,71754.0,42.5768,42.6062,42.5475,42.6062,71754.0
2024-11-18 15:40:00,43.55,43.58,43.54,43.58,92145.0,42.6062,42.6355,42.5964,42.6355,92145.0
2024-11-18 15:45:00,43.58,43.59,43.5,43.58,107047.0,42.6355,42.6453,42.5573,42.6355,107047.0
2024-11-18 15:50:00,43.57,43.58,43.47,43.5,198156.0,42.6257,42.6355,42.5279,42.5573,198156.0
2024-11-18 15:55:00,43.5,43.54,43.48,43.49,493064.0,42.5573,42.5964,42.5377,42.5475,493064.0
2024-11-19 09:30:00,42.72,43.22,42.7,43.12,388233.0,41.7942,42.2833,41.7746,42.1855,388233.0
2024-11-19 09:35:00,43.11,43.22,43.05,43.08,71943.0,42.1757,42.2833,42.117,42.1464,71943.0
2024-11-19 09:40:00,43.08,43.29,42.93,43.26,63445.0,42.1464,42.3518,41.9996,42.3225,63445.0
2024-11-19 09:45:00,43.26,43.37,43.16,43.18,82264.0,42.3225,42.4301,42.2246,42.2442,82264.0
2024-11-19 09:50:00,43.2,43.3,43.12,43.24,78122.0,42.2638,42.3616,42.1855,42.3029,78122.0
2024-11-19 09:55:00,43.26,43.27,43.2,43.27,28748.0,42.3225,42.3322,42.2638,42.3322,28748.0
2024-11-19 10:00:00,43.27,43.39,43.26,43.35,54154.0,42.3322,42.4496,42.3225,42.4105,54154.0
2024-11-19 10:05:00,43.36,43.46,43.31,43.46,44002.0,42.4203,42.5181,42.3714,42.5181,44002.0
2024-11-19 10:10:00,43.45,43.49,43.34,43.38,90300.0,42.5083,42.5475,42.4007,42.4399,90300.0
2024-11-19 10:15:00,43.38,43.4,43.33,43.39,59027.0,42.4399,42.4594,42.3909,42.4496,59027.0
2024-11-19 10:20:00,43.39,43.39,43.31,43.36,26481.0,42.4496,42.4496,42.3714,42.4203,26481.0
2024-11-19 10:25:00,43.36,43.36,43.28,43.32,56192.0,42.4203,42.4203,42.342,42.3812,56192.0
2024-11-19 10:30:00,43.32,43.35,43.09,43.31,127182.0,42.3812,42.4105,42.1561,42.3714,127182.0
2024-11-19 10:35:00,43.29,43.3,43.17,43.25,195891.0,42.3518,42.3616,42.2344,42.3127,195891.0
2024-11-19 10:40:00,43.25,43.26,43.11,43.14,39702.0,42.3127,42.3225,42.1757,42.2051,39702.0
2024-11-19 10:45:00,43.14,43.17,43.03,43.04,52347.0,42.2051,42.2344,42.0974,42.1072,52347.0
2024-11-19 10:50:00,43.05,43.09,42.98,43.01,126966.0,42.117,42.1561,42.0485,42.0779,126966.0
2024-11-19 10:55:00,43.02,43.07,42.96,42.99,87606.0,42.0877,42.1366,42.029,42.0583,87606.0
2024-11-19 11:00:00,42.99,43.05,42.91,42.91,62438.0,42.0583,42.117,41.98,41.98,62438.0
2024-11-19 11:05:00,42.91,42.94,42.83,42.9,156269.0,41.98,42.0094,41.9018,41.9703,156269.0
2024-11-19 11:10:00,42.9,42.92,42.82,42.82,41713.0,41.9703,41.9898,41.892,41.892,41713.0
2024-11-19 11:15:00,42.83,42.88,42.82,42.85,34214.0,41.9018,41.9507,41.892,41.9213,34214.0
2024-11-19 11:20:00,42.85,42.86,42.78,42.8,74043.0,41.9213,41.9311,41.8529,41.8724,74043.0
2024-11-19 11:25:00,42.79,42.81,42.71,42.75,82287.0,41.8626,41.8822,41.7844,41.8235,82287.0
2024-11-19 11:30:00,42.75,42.88,42.73,42.88,61024.0,41.8235,41.9507,41.804,41.9507,61024.0
2024-11-19 11:35:00,42.87,42.91,42.83,42.86,59072.0,41.9409,41.98,41.9018,41.9311,59072.0
2024-11-19 11:40:00,42.86,42.87,42.81,42.82,53445.0,41.9311,41.9409,41.8822,41.892,53445.0
2024-11-19 11:45:00,42.82,42.85,42.81,42.83,34919.0,41.892,41.9213,41.8822,41.9018,34919.0
2024-11-19 11:50:00,42.83,42.9,42.81,42.84,38607.0,41.9018,41.9703,41.8822,41.9116,38607.0
2024-11-19 11:55:00,42.84,42.93,42.84,42.9,41837.0,41.9116,41.9996,41.9116,41.9703,41837.0
2024-11-19 12:00:00,42.9,42.91,42.87,42.9,46362.0,41.9703,41.98,41.9409,41.9703,46362.0
2024-11-19 12:05:00,42.9,42.92,42.87,42.89,35089.0,41.9703,41.9898,41.9409,41.9605,35089.0
2024-11-19 12:10:00,42.88,42.92,42.86,42.88,44227.0,41.9507,41.9898,41.9311,41.9507,44227.0
2024-11-19 12:15:00,42.88,42.88,42.84,42.85,35771.0,41.9507,41.9507,41.9116,41.9213,35771.0
2024-11-19 12:20:00,42.86,42.86,42.79,42.82,34781.0,41.9311,41.9311,41.8626,41.892,34781.0
2024-11-19 12:25:00,42.82,42.94,42.82,42.91,57545.0,41.892,42.0094,41.892,41.98,57545.0
2024-11-19 12:30:00,42.91,42.91,42.84,42.9,38728.0,41.98,41.98,41.9116,41.9703,38728.0
2024-11-19 12:35:00,42.89,42.9,42.88,42.89,32718.0,41.9605,41.9703,41.9507,41.9605,32718.0
2024-11-19 12:40:00,42.89,42.9,42.87,42.9,29669.0,41.9605,41.9703,41.9409,41.9703,29669.0
2024-11-19 12:45:00,42.9,42.9,42.84,42.86,49229.0,41.9703,41.9703,41.9116,41.9311,49229.0
2024-11-19 12:50:00,42.86,42.87,42.83,42.84,45043.0,41.9311,41.9409,41.9018,41.9116,45043.0
2024-11-19 12:55:00,42.84,42.86,42.83,42.85,27374.0,41.9116,41.9311,41.9018,41.9213,27374.0
2024-11-19 13:00:00,42.86,42.86,42.8,42.82,53979.0,41.9311,41.9311,41.8724,41.892,53979.0
2024-11-19 13:05:00,42.82,42.87,42.81,42.86,34744.0,41.892,41.9409,41.8822,41.9311,34744.0
2024-11-19 13:10:00,42.87,42.88,42.78,42.8,47629.0,41.9409,41.9507,41.8529,41.8724,47629.0
2024-11-19 13:15:00,42.8,42.83,42.76,42.79,40117.0,41.8724,41.9018,41.8333,41.8626,40117.0
2024-11-19 13:20:00,42.79,42.79,42.75,42.77,29772.0,41.8626,41.8626,41.8235,41.8431,29772.0
2024-11-19 13:25:00,42.76,42.81,42.75,42.79,45938.0,41.8333,41.8822,41.8235,41.8626,45938.0
2024-11-19 13:30:00,42.79,42.79,42.7,42.71,27414.0,41.8626,41.8626,41.7746,41.7844,27414.0
2024-11-19 13:35:00,42.7,42.72,42.66,42.7,60073.0,41.7746,41.7942,41.7355,41.7746,60073.0
2024-11-19 13:40:00,42.7,42.76,42.68,42.76,31596.0,41.7746,41.8333,41.755,41.8333,31596.0
2024-11-19 13:45:00,42.76,42.8,42.72,42.79,62748.0,41.8333,41.8724,41.7942,41.8626,62748.0
2024-11-19 13:50:00,42.79,42.81,42.75,42.8,30256.0,41.8626,41.8822,41.8235,41.8724,30256.0
2024-11-19 13:55:00,42.8,42.86,42.8,42.86,36700.0,41.8724,41.9311,41.8724,41.9311,36700.0
2024-11-19 14:00:00,42.86,42.87,42.8,42.8,26680.0,41.9311,41.9409,41.8724,41.8724,26680.0
2024-11-19 14:05:00,42.81,42.84,42.8,42.83,39138.0,41.8822,41.9116,41.8724,41.9018,39138.0
2024-11-19 14:10:00,42.83,42.84,42.78,42.83,49318.0,41.9018,41.9116,41.8529,41.9018,49318.0
2024-11-19 14:15:00,42.83,42.84,42.77,42.77,50334.0,41.9018,41.9116,41.8431,41.8431,50334.0
2024-11-19 14:20:00,42.77,42.81,42.76,42.78,97431.0,41.8431,41.8822,41.8333,41.8529,97431.0
2024-11-19 14:25:00,42.78,42.79,42.74,42.78,31414.0,41.8529,41.8626,41.8137,41.8529,31414.0
2024-11-19 14:30:00,42.77,42.78,42.71,42.72,35802.0,41.8431,41.8529,41.7844,41.7942,35802.0
2024-11-19 14:35:00,42.72,42.72,42.67,42.69,45331.0,41.7942,41.7942,41.7453,41.7648,45331.0
2024-11-19 14:40:00,42.7,42.79,42.68,42.79,82368.0,41.7746,41.8626,41.755,41.8626,82368.0
2024-11-19 14:45:00,42.79,42.79,42.76,42.77,57499.0,41.8626,41.8626,41.8333,41.8431,57499.0
2024-11-19 14:50:00,42.77,42.81,42.77,42.8,43975.0,41.8431,41.8822,41.8431,41.8724,43975.0
2024-11-19 14:55:00,42.8,42.83,42.79,42.82,69833.0,41.8724,41.9018,41.8626,41.892,69833.0
2024-11-19 15:00:00,42.82,42.86,42.8,42.84,78016.0,41.892,41.9311,41.8724,41.9116,78016.0
2024-11-19 15:05:00,42.84,42.86,42.82,42.85,74064.0,41.9116,41.9311,41.892,41.9213,74064.0
2024-11-19 15:10:00,42.85,42.87,42.83,42.87,71771.0,41.9213,41.9409,41.9018,41.9409,71771.0
2024-11-19 15:15:00,42.86,42.89,42.81,42.87,65153.0,41.9311,41.9605,41.8822,41.9409,65153.0
2024-11-19 15:20:00,42.88,42.9,42.83,42.84,72289.0,41.9507,41.9703,41.9018,41.9116,72289.0
2024-11-19 15:25:00,42.84,42.85,42.82,42.83,47205.0,41.9116,41.9213,41.892,41.9018,47205.0
2024-11-19 15:30:00,42.83,42.86,42.81,42.84,71699.0,41.9018,41.9311,41.8822,41.9116,71699.0
2024-11-19 15:35:00,42.84,42.94,42.83,42.9,335124.0,41.9116,42.0094,41.9018,41.9703,335124.0
2024-11-19 15:40:00,42.9,42.96,42.89,42.95,128777.0,41.9703,42.029,41.9605,42.0192,128777.0
2024-11-19 15:45:00,42.95,43.04,42.94,42.99,162718.0,42.0192,42.1072,42.0094,42.0583,162718.0
2024-11-19 15:50:00,43.0,43.07,42.99,43.05,127825.0,42.0681,42.1366,42.0583,42.117,127825.0
2024-11-19 15:55:00,43.05,43.11,43.03,43.09,443239.0,42.117,42.1757,42.0974,42.1561,443239.0
2024-11-20 09:30:00,43.25,43.58,43.2,43.47,201231.0,42.3127,42.6355,42.2638,42.5279,201231.0
2024-11-20 09:35:00,43.46,43.49,43.29,43.44,73143.0,42.5181,42.5475,42.3518,42.4986,73143.0
2024-11-20 09:40:00,43.43,43.53,43.36,43.46,112957.0,42.4888,42.5866,42.4203,42.5181,112957.0
2024-11-20 09:45:00,43.44,43.65,43.42,43.52,113867.0,42.4986,42.704,42.479,42.5768,113867.0
2024-11-20 09:50:00,43.53,43.55,43.41,43.45,98699.0,42.5866,42.6062,42.4692,42.5083,98699.0
2024-11-20 09:55:00,43.45,43.51,43.4,43.41,42289.0,42.5083,42.567,42.4594,42.4692,42289.0
2024-11-20 10:00:00,43.41,43.42,43.28,43.37,79341.0,42.4692,42.479,42.342,42.4301,79341.0
2024-11-20 10:05:00,43.37,43.38,43.19,43.23,66642.0,42.4301,42.4399,42.254,42.2931,66642.0
2024-11-20 10:10:00,43.23,43.25,43.14,43.16,44744.0,42.2931,42.3127,42.2051,42.2246,44744.0
2024-11-20 10:15:00,43.16,43.18,43.05,43.14,63626.0,42.2246,42.2442,42.117,42.2051,63626.0
2024-11-20 10:20:00,43.13,43.18,43.09,43.16,52374.0,42.1953,42.2442,42.1561,42.2246,52374.0
2024-11-20 10:25:00,43.16,43.3,43.13,43.29,76630.0,42.2246,42.3616,42.1953,42.3518,76630.0
2024-11-20 10:30:00,43.29,43.29,43.17,43.25,73434.0,42.3518,42.3518,42.2344,42.3127,73434.0
2024-11-20 10:35:00,43.24,43.29,43.21,43.29,59595.0,42.3029,42.3518,42.2735,42.3518,59595.0
2024-11-20 10:40:00,43.29,43.29,43.15,43.17,39004.0,42.3518,42.3518,42.2148,42.2344,39004.0
2024-11-20 10:45:00,43.17,43.23,43.17,43.22,33025.0,42.2344,42.2931,42.2344,42.2833,33025.0
2024-11-20 10:50:00,43.22,43.24,43.16,43.17,46664.0,42.2833,42.3029,42.2246,42.2344,46664.0
2024-11-20 10:55:00,43.16,43.24,43.14,43.19,48160.0,42.2246,42.3029,42.2051,42.254,48160.0
2024-11-20 11:00:00,43.19,43.2,43.12,43.15,80543.0,42.254,42.2638,42.1855,42.2148,80543.0
2024-11-20 11:05:00,43.14,43.17,43.09,43.16,53460.0,42.2051,42.2344,42.1561,42.2246,53460.0
2024-11-20 11:10:00,43.15,43.15,43.06,43.12,51381.0,42.2148,42.2148,42.1268,42.1855,51381.0
2024-11-20 11:15:00,43.12,43.13,43.07,43.13,70201.0,42.1855,42.1953,42.1366,42.1953,70201.0
2024-11-20 11:20:00,43.14,43.15,43.09,43.11,57035.0,42.2051,42.2148,42.1561,42.1757,57035.0
2024-11-20 11:25:00,43.11,43.11,43.03,43.04,48791.0,42.1757,42.1757,42.0974,42.1072,48791.0
2024-11-20 11:30:00,43.04,43.08,43.0,43.05,87326.0,42.1072,42.1464,42.0681,42.117,87326.0
2024-11-20 11:35:00,43.05,43.11,43.01,43.09,66317.0,42.117,42.1757,42.0779,42.1561,66317.0
2024-11-20 11:40:00,43.08,43.12,43.08,43.12,32503.0,42.1464,42.1855,42.1464,42.1855,32503.0
2024-11-20 11:45:00,43.12,43.2,43.11,43.19,75432.0,42.1855,42.2638,42.1757,42.254,75432.0
2024-11-20 11:50:00,43.2,43.29,43.19,43.27,44620.0,42.2638,42.3518,42.254,42.3322,44620.0
2024-11-20 11:55:00,43.27,43.27,42.99,43.02,151715.0,42.3322,42.3322,42.0583,42.0877,151715.0
2024-11-20 12:00:00,43.02,43.11,42.98,43.0,189706.0,42.0877,42.1757,42.0485,42.0681,189706.0
2024-11-20 12:05:00,42.99,43.09,42.96,43.05,137003.0,42.0583,42.1561,42.029,42.117,137003.0
2024-11-20 12:10:00,43.05,43.06,42.99,43.06,47225.0,42.117,42.1268,42.0583,42.1268,47225.0
2024-11-20 12:15:00,43.06,43.07,43.01,43.02,40225.0,42.1268,42.1366,42.0779,42.0877,40225.0
2024-11-20 12:20:00,43.02,43.02,42.96,42.98,33876.0,42.0877,42.0877,42.029,42.0485,33876.0
2024-11-20 12:25:00,42.98,42.99,42.96,42.98,23690.0,42.0485,42.0583,42.029,42.0485,23690.0
2024-11-20 12:30:00,42.97,43.03,42.92,43.02,60035.0,42.0387,42.0974,41.9898,42.0877,60035.0
2024-11-20 12:35:00,43.02,43.08,43.0,43.02,184210.0,42.0877,42.1464,42.0681,42.0877,184210.0
2024-11-20 12:40:00,43.02,43.1,43.02,43.09,210176.0,42.0877,42.1659,42.0877,42.1561,210176.0
2024-11-20 12:45:00,43.09,43.13,43.07,43.09,39783.0,42.1561,42.1953,42.1366,42.1561,39783.0
2024-11-20 12:50:00,43.09,43.14,43.08,43.12,61509.0,42.1561,42.2051,42.1464,42.1855,61509.0
2024-11-20 12:55:00,43.11,43.12,43.04,43.05,48400.0,42.1757,42.1855,42.1072,42.117,48400.0
2024-11-20 13:00:00,43.04,43.1,43.01,43.08,36332.0,42.1072,42.1659,42.0779,42.1464,36332.0
2024-11-20 13:05:00,43.08,43.09,43.04,43.05,24093.0,42.1464,42.1561,42.1072,42.117,24093.0
2024-11-20 13:10:00,43.06,43.07,43.03,43.05,28338.0,42.1268,42.1366,42.0974,42.117,28338.0
2024-11-20 13:15:00,43.04,43.11,43.03,43.06,30208.0,42.1072,42.1757,42.0974,42.1268,30208.0
2024-11-20 13:20:00,43.05,43.1,43.02,43.1,320973.0,42.117,42.1659,42.0877,42.1659,320973.0
2024-11-20 13:25:00,43.09,43.17,43.09,43.16,35701.0,42.1561,42.2344,42.1561,42.2246,35701.0
2024-11-20 13:30:00,43.16,43.17,43.12,43.14,41947.0,42.2246,42.2344,42.1855,42.2051,41947.0
2024-11-20 13:35:00,43.14,43.16,43.13,43.16,32799.0,42.2051,42.2246,42.1953,42.2246,32799.0
2024-11-20 13:40:00,43.16,43.19,43.15,43.15,24423.0,42.2246,42.254,42.2148,42.2148,24423.0
2024-11-20 13:45:00,43.16,43.16,43.08,43.1,33986.0,42.2246,42.2246,42.1464,42.1659,33986.0
2024-11-20 13:50:00,43.1,43.17,43.1,43.15,28571.0,42.1659,42.2344,42.1659,42.2148,28571.0
2024-11-20 13:55:00,43.14,43.15,43.1,43.12,57829.0,42.2051,42.2148,42.1659,42.1855,57829.0
2024-11-20 14:00:00,43.11,43.15,43.1,43.11,26684.0,42.1757,42.2148,42.1659,42.1757,26684.0
2024-11-20 14:05:00,43.1,43.14,43.09,43.1,36504.0,42.1659,42.2051,42.1561,42.1659,36504.0
2024-11-20 14:10:00,43.09,43.1,43.08,43.08,21978.0,42.1561,42.1659,42.1464,42.1464,21978.0
2024-11-20 14:15:00,43.08,43.14,43.08,43.14,28291.0,42.1464,42.2051,42.1464,42.2051,28291.0
2024-11-20 14:20:00,43.14,43.15,43.12,43.14,34570.0,42.2051,42.2148,42.1855,42.2051,34570.0
2024-11-20 14:25:00,43.14,43.17,43.13,43.16,24828.0,42.2051,42.2344,42.1953,42.2246,24828.0
2024-11-20 14:30:00,43.16,43.23,43.15,43.21,46460.0,42.2246,42.2931,42.2148,42.2735,46460.0
2024-11-20 14:35:00,43.21,43.21,43.19,43.21,25759.0,42.2735,42.2735,42.254,42.2735,25759.0
2024-11-20 14:40:00,43.21,43.27,43.2,43.26,34357.0,42.2735,42.3322,42.2638,42.3225,34357.0
2024-11-20 14:45:00,43.27,43.28,43.24,43.25,36549.0,42.3322,42.342,42.3029,42.3127,36549.0
2024-11-20 14:50:00,43.24,43.27,43.23,43.24,55431.0,42.3029,42.3322,42.2931,42.3029,55431.0
2024-11-20 14:55:00,43.24,43.26,43.23,43.23,33926.0,42.3029,42.3225,42.2931,42.2931,33926.0
2024-11-20 15:00:00,43.23,43.24,43.19,43.22,43450.0,42.2931,42.3029,42.254,42.2833,43450.0
2024-11-20 15:05:00,43.23,43.26,43.22,43.25,51728.0,42.2931,42.3225,42.2833,42.3127,51728.0
2024-11-20 15:10:00,43.25,43.27,43.22,43.25,66466.0,42.3127,42.3322,42.2833,42.3127,66466.0
2024-11-20 15:15:00,43.25,43.27,43.23,43.26,35978.0,42.3127,42.3322,42.2931,42.3225,35978.0
2024-11-20 15:20:00,43.26,43.28,43.24,43.27,42344.0,42.3225,42.342,42.3029,42.3322,42344.0
2024-11-20 15:25:00,43.27,43.31,43.26,43.3,53610.0,42.3322,42.3714,42.3225,42.3616,53610.0
2024-11-20 15:30:00,43.3,43.39,43.3,43.38,62542.0,42.3616,42.4496,42.3616,42.4399,62542.0
2024-11-20 15:35:00,43.38,43.42,43.37,43.42,50237.0,42.4399,42.479,42.4301,42.479,50237.0
2024-11-20 15:40:00,43.41,43.43,43.34,43.38,87038.0,42.4692,42.4888,42.4007,42.4399,87038.0
2024-11-20 15:45:00,43.39,43.44,43.37,43.43,103126.0,42.4496,42.4986,42.4301,42.4888,103126.0
2024-11-20 15:50:00,43.43,43.55,43.42,43.52,148305.0,42.4888,42.6062,42.479,42.5768,148305.0
2024-11-20 15:55:00,43.52,43.57,43.49,43.55,561000.0,42.5768,42.6257,42.5475,42.6062,561000.0
2024-11-21 09:30:00,43.85,44.12,43.64,44.06,243511.0,42.8997,43.1638,42.6942,43.1051,243511.0
2024-11-21 09:35:00,44.05,44.06,43.82,43.91,65018.0,43.0953,43.1051,42.8703,42.9584,65018.0
2024-11-21 09:40:00,43.93,44.04,43.81,44.03,73292.0,42.9779,43.0856,42.8605,43.0758,73292.0
2024-11-21 09:45:00,44.04,44.04,43.89,43.98,112273.0,43.0856,43.0856,42.9388,43.0269,112273.0
2024-11-21 09:50:00,43.99,44.0,43.8,43.83,122231.0,43.0366,43.0464,42.8508,42.8801,122231.0
2024-11-21 09:55:00,43.83,43.91,43.72,43.74,87140.0,42.8801,42.9584,42.7725,42.7921,87140.0
2024-11-21 10:00:00,43.73,43.78,43.67,43.72,81548.0,42.7823,42.8312,42.7236,42.7725,81548.0
2024-11-21 10:05:00,43.74,43.88,43.7,43.83,241158.0,42.7921,42.929,42.7529,42.8801,241158.0
2024-11-21 10:10:00,43.84,44.01,43.83,43.98,261854.0,42.8899,43.0562,42.8801,43.0269,261854.0
2024-11-21 10:15:00,44.0,44.09,43.92,44.07,151338.0,43.0464,43.1345,42.9682,43.1149,151338.0
2024-11-21 10:20:00,44.06,44.1,43.88,43.9,69487.0,43.1051,43.1443,42.929,42.9486,69487.0
2024-11-21 10:25:00,43.9,43.96,43.78,43.78,73714.0,42.9486,43.0073,42.8312,42.8312,73714.0
2024-11-21 10:30:00,43.79,43.89,43.79,43.86,62040.0,42.841,42.9388,42.841,42.9095,62040.0
2024-11-21 10:35:00,43.86,44.06,43.85,44.05,62694.0,42.9095,43.1051,42.8997,43.0953,62694.0
2024-11-21 10:40:00,44.06,44.19,43.95,44.19,127574.0,43.1051,43.2323,42.9975,43.2323,127574.0
2024-11-21 10:45:00,44.19,44.33,44.17,44.32,146860.0,43.2323,43.3693,43.2127,43.3595,146860.0
2024-11-21 10:50:00,44.33,44.35,44.2,44.31,90346.0,43.3693,43.3888,43.2421,43.3497,90346.0
2024-11-21 10:55:00,44.32,44.43,44.28,44.43,127725.0,43.3595,43.4671,43.3204,43.4671,127725.0
2024-11-21 11:00:00,44.42,44.43,44.3,44.3,88697.0,43.4573,43.4671,43.3399,43.3399,88697.0
2024-11-21 11:05:00,44.3,44.38,44.29,44.36,111754.0,43.3399,43.4182,43.3301,43.3986,111754.0
2024-11-21 11:10:00,44.37,44.4,44.32,44.38,62184.0,43.4084,43.4378,43.3595,43.4182,62184.0
2024-11-21 11:15:00,44.39,44.43,44.29,44.32,105078.0,43.428,43.4671,43.3301,43.3595,105078.0
2024-11-21 11:20:00,44.32,44.35,44.28,44.31,55993.0,43.3595,43.3888,43.3204,43.3497,55993.0
2024-11-21 11:25:00,44.31,44.32,44.22,44.26,93217.0,43.3497,43.3595,43.2617,43.3008,93217.0
2024-11-21 11:30:00,44.26,44.26,44.19,44.23,57711.0,43.3008,43.3008,43.2323,43.2714,57711.0
2024-11-21 11:35:00,44.23,44.29,44.18,44.26,74626.0,43.2714,43.3301,43.2225,43.3008,74626.0
2024-11-21 11:40:00,44.27,44.27,44.15,44.16,40856.0,43.3106,43.3106,43.1932,43.203,40856.0
2024-11-21 11:45:00,44.16,44.17,44.09,44.17,37514.0,43.203,43.2127,43.1345,43.2127,37514.0
2024-11-21 11:50:00,44.16,44.24,44.15,44.23,42203.0,43.203,43.2812,43.1932,43.2714,42203.0
2024-11-21 11:55:00,44.23,44.29,44.21,44.27,44897.0,43.2714,43.3301,43.2519,43.3106,44897.0
2024-11-21 12:00:00,44.26,44.28,44.21,44.25,52444.0,43.3008,43.3204,43.2519,43.291,52444.0
2024-11-21 12:05:00,44.25,44.26,44.21,44.24,20773.0,43.291,43.3008,43.2519,43.2812,20773.0
2024-11-21 12:10:00,44.24,44.24,44.19,44.24,39512.0,43.2812,43.2812,43.2323,43.2812,39512.0
2024-11-21 12:15:00,44.24,44.28,44.2,44.26,91251.0,43.2812,43.3204,43.2421,43.3008,91251.0
2024-11-21 12:20:00,44.27,44.29,44.24,44.26,43683.0,43.3106,43.3301,43.2812,43.3008,43683.0
2024-11-21 12:25:00,44.27,44.3,44.26,44.28,64953.0,43.3106,43.3399,43.3008,43.3204,64953.0
2024-11-21 12:30:00,44.28,44.29,44.26,44.29,45004.0,43.3204,43.3301,43.3008,43.3301,45004.0
2024-11-21 12:35:00,44.29,44.31,44.2,44.21,69631.0,43.3301,43.3497,43.2421,43.2519,69631.0
2024-11-21 12:40:00,44.2,44.25,44.19,44.25,43952.0,43.2421,43.291,43.2323,43.291,43952.0
2024-11-21 12:45:00,44.25,44.27,44.21,44.25,26594.0,43.291,43.3106,43.2519,43.291,26594.0
2024-11-21 12:50:00,44.25,44.3,44.22,44.28,92720.0,43.291,43.3399,43.2617,43.3204,92720.0
2024-11-21 12:55:00,44.27,44.28,44.23,44.25,56962.0,43.3106,43.3204,43.2714,43.291,56962.0
2024-11-21 13:00:00,44.25,44.27,44.22,44.24,25311.0,43.291,43.3106,43.2617,43.2812,25311.0
2024-11-21 13:05:00,44.24,44.24,44.19,44.2,28858.0,43.2812,43.2812,43.2323,43.2421,28858.0
2024-11-21 13:10:00,44.2,44.29,44.2,44.26,51827.0,43.2421,43.3301,43.2421,43.3008,51827.0
2024-11-21 13:15:00,44.27,44.33,44.26,44.33,129511.0,43.3106,43.3693,43.3008,43.3693,129511.0
2024-11-21 13:20:00,44.33,44.35,44.29,44.34,59847.0,43.3693,43.3888,43.3301,43.3791,59847.0
2024-11-21 13:25:00,44.35,44.38,44.33,44.38,44246.0,43.3888,43.4182,43.3693,43.4182,44246.0
2024-11-21 13:30:00,44.37,44.39,44.33,44.34,38736.0,43.4084,43.428,43.3693,43.3791,38736.0
2024-11-21 13:35:00,44.35,44.41,44.32,44.4,44372.0,43.3888,43.4475,43.3595,43.4378,44372.0
2024-11-21 13:40:00,44.41,44.44,44.39,44.43,37751.0,43.4475,43.4769,43.428,43.4671,37751.0
2024-11-21 13:45:00,44.44,44.5,44.43,44.48,81495.0,43.4769,43.5356,43.4671,43.516,81495.0
2024-11-21 13:50:00,44.49,44.5,44.43,44.47,37608.0,43.5258,43.5356,43.4671,43.5062,37608.0
2024-11-21 13:55:00,44.46,44.55,44.46,44.54,76668.0,43.4965,43.5845,43.4965,43.5747,76668.0
2024-11-21 14:00:00,44.53,44.54,44.44,44.53,62896.0,43.5649,43.5747,43.4769,43.5649,62896.0
2024-11-21 14:05:00,44.53,44.53,44.4,44.41,76660.0,43.5649,43.5649,43.4378,43.4475,76660.0
2024-11-21 14:10:00,44.41,44.46,44.38,44.45,49556.0,43.4475,43.4965,43.4182,43.4867,49556.0
2024-11-21 14:15:00,44.44,44.46,44.39,44.4,40917.0,43.4769,43.4965,43.428,43.4378,40917.0
2024-11-21 14:20:00,44.4,44.43,44.39,44.42,37982.0,43.4378,43.4671,43.428,43.4573,37982.0
2024-11-21 14:25:00,44.43,44.52,44.41,44.51,70496.0,43.4671,43.5552,43.4475,43.5454,70496.0
2024-11-21 14:30:00,44.51,44.51,44.45,44.45,47740.0,43.5454,43.5454,43.4867,43.4867,47740.0
2024-11-21 14:35:00,44.45,44.5,44.43,44.48,45916.0,43.4867,43.5356,43.4671,43.516,45916.0
2024-11-21 14:40:00,44.47,44.49,44.37,44.39,82839.0,43.5062,43.5258,43.4084,43.428,82839.0
2024-11-21 14:45:00,44.39,44.44,44.34,44.35,195423.0,43.428,43.4769,43.3791,43.3888,195423.0
2024-11-21 14:50:00,44.34,44.4,44.28,44.35,364852.0,43.3791,43.4378,43.3204,43.3888,364852.0
2024-11-21 14:55:00,44.35,44.37,44.33,44.34,199242.0,43.3888,43.4084,43.3693,43.3791,199242.0
2024-11-21 15:00:00,44.34,44.46,44.34,44.45,187299.0,43.3791,43.4965,43.3791,43.4867,187299.0
2024-11-21 15:05:00,44.45,44.5,44.45,44.47,67548.0,43.4867,43.5356,43.4867,43.5062,67548.0
2024-11-21 15:10:00,44.46,44.47,44.35,44.38,151240.0,43.4965,43.5062,43.3888,43.4182,151240.0
2024-11-21 15:15:00,44.38,44.4,44.32,44.34,136703.0,43.4182,43.4378,43.3595,43.3791,136703.0
2024-11-21 15:20:00,44.34,44.38,44.32,44.36,65731.0,43.3791,43.4182,43.3595,43.3986,65731.0
2024-11-21 15:25:00,44.35,44.39,44.33,44.36,64056.0,43.3888,43.428,43.3693,43.3986,64056.0
2024-11-21 15:30:00,44.36,44.37,44.26,44.31,111930.0,43.3986,43.4084,43.3008,43.3497,111930.0
2024-11-21 15:35:00,44.3,44.31,44.24,44.26,96961.0,43.3399,43.3497,43.2812,43.3008,96961.0
2024-11-21 15:40:00,44.26,44.35,44.25,44.29,172760.0,43.3008,43.3888,43.291,43.3301,172760.0
2024-11-21 15:45:00,44.29,44.42,44.25,44.28,235330.0,43.3301,43.4573,43.291,43.3204,235330.0
2024-11-21 15:50:00,44.28,44.29,44.07,44.11,399233.0,43.3204,43.3301,43.1149,43.154,399233.0
2024-11-21 15:55:00,44.12,44.13,44.05,44.06,751867.0,43.1638,43.1736,43.0953,43.1051,751867.0
2024-11-22 09:30:00,44.16,44.42,44.04,44.4,166103.0,43.203,43.4573,43.0856,43.4378,166103.0
2024-11-22 09:35:00,44.4,44.4,44.21,44.27,55970.0,43.4378,43.4378,43.2519,43.3106,55970.0
2024-11-22 09:40:00,44.27,44.53,44.24,44.53,136788.0,43.3106,43.5649,43.2812,43.5649,136788.0
2024-11-22 09:45:00,44.54,44.66,44.45,44.66,53786.0,43.5747,43.6921,43.4867,43.6921,53786.0
2024-11-22 09:50:00,44.65,44.68,44.56,44.59,60320.0,43.6823,43.7117,43.5943,43.6236,60320.0
2024-11-22 09:55:00,44.6,44.68,44.56,44.59,69686.0,43.6334,43.7117,43.5943,43.6236,69686.0
2024-11-22 10:00:00,44.58,44.61,44.45,44.46,124046.0,43.6139,43.6432,43.4867,43.4965,124046.0
2024-11-22 10:05:00,44.47,44.55,44.44,44.46,73344.0,43.5062,43.5845,43.4769,43.4965,73344.0
2024-11-22 10:10:00,44.45,44.53,44.41,44.48,41590.0,43.4867,43.5649,43.4475,43.516,41590.0
2024-11-22 10:15:00,44.48,44.51,44.39,44.41,41867.0,43.516,43.5454,43.428,43.4475,41867.0
2024-11-22 10:20:00,44.41,44.46,44.37,44.43,48696.0,43.4475,43.4965,43.4084,43.4671,48696.0
2024-11-22 10:25:00,44.45,44.45,44.37,44.39,64145.0,43.4867,43.4867,43.4084,43.428,64145.0
2024-11-22 10:30:00,44.4,44.5,44.39,44.45,129684.0,43.4378,43.5356,43.428,43.4867,129684.0
2024-11-22 10:35:00,44.45,44.54,44.44,44.53,47557.0,43.4867,43.5747,43.4769,43.5649,47557.0
2024-11-22 10:40:00,44.54,44.61,44.52,44.6,89002.0,43.5747,43.6432,43.5552,43.6334,89002.0
2024-11-22 10:45:00,44.59,44.67,44.58,44.65,65958.0,43.6236,43.7019,43.6139,43.6823,65958.0
2024-11-22 10:50:00,44.66,44.7,44.61,44.63,102261.0,43.6921,43.7313,43.6432,43.6628,102261.0
2024-11-22 10:55:00,44.62,44.69,44.6,44.65,97661.0,43.653,43.7215,43.6334,43.6823,97661.0
2024-11-22 11:00:00,44.66,44.66,44.55,44.56,59256.0,43.6921,43.6921,43.5845,43.5943,59256.0
2024-11-22 11:05:00,44.55,44.56,44.46,44.47,39087.0,43.5845,43.5943,43.4965,43.5062,39087.0
2024-11-22 11:10:00,44.47,44.5,44.44,44.48,47282.0,43.5062,43.5356,43.4769,43.516,47282.0
2024-11-22 11:15:00,44.48,44.49,44.41,44.42,49491.0,43.516,43.5258,43.4475,43.4573,49491.0
2024-11-22 11:20:00,44.42,44.5,44.41,44.49,38934.0,43.4573,43.5356,43.4475,43.5258,38934.0
2024-11-22 11:25:00,44.49,44.6,44.46,44.59,65166.0,43.5258,43.6334,43.4965,43.6236,65166.0
2024-11-22 11:30:00,44.6,44.63,44.54,44.62,116588.0,43.6334,43.6628,43.5747,43.653,116588.0
2024-11-22 11:35:00,44.63,44.69,44.62,44.66,42724.0,43.6628,43.7215,43.653,43.6921,42724.0
2024-11-22 11:40:00,44.66,44.66,44.57,44.57,47110.0,43.6921,43.6921,43.6041,43.6041,47110.0
2024-11-22 11:45:00,44.57,44.59,44.54,44.55,27060.0,43.6041,43.6236,43.5747,43.5845,27060.0
2024-11-22 11:50:00,44.56,44.58,44.5,44.52,36680.0,43.5943,43.6139,43.5356,43.5552,36680.0
2024-11-22 11:55:00,44.52,44.57,44.51,44.55,26167.0,43.5552,43.6041,43.5454,43.5845,26167.0
2024-11-22 12:00:00,44.55,44.59,44.52,44.59,39476.0,43.5845,43.6236,43.5552,43.6236,39476.0
2024-11-22 12:05:00,44.59,44.62,44.57,44.59,37423.0,43.6236,43.653,43.6041,43.6236,37423.0
2024-11-22 12:10:00,44.58,44.6,44.55,44.57,51149.0,43.6139,43.6334,43.5845,43.6041,51149.0
2024-11-22 12:15:00,44.58,44.61,44.53,44.53,43058.0,43.6139,43.6432,43.5649,43.5649,43058.0
2024-11-22 12:20:00,44.53,44.58,44.53,44.55,50429.0,43.5649,43.6139,43.5649,43.5845,50429.0
2024-11-22 12:25:00,44.55,44.62,44.52,44.52,52739.0,43.5845,43.653,43.5552,43.5552,52739.0
2024-11-22 12:30:00,44.52,44.52,44.44,44.45,91106.0,43.5552,43.5552,43.4769,43.4867,91106.0
2024-11-22 12:35:00,44.45,44.49,44.42,44.43,38289.0,43.4867,43.5258,43.4573,43.4671,38289.0
2024-11-22 12:40:00,44.43,44.54,44.42,44.52,83878.0,43.4671,43.5747,43.4573,43.5552,83878.0
2024-11-22 12:45:00,44.53,44.57,44.51,44.54,40396.0,43.5649,43.6041,43.5454,43.5747,40396.0
2024-11-22 12:50:00,44.54,44.62,44.54,44.61,39217.0,43.5747,43.653,43.5747,43.6432,39217.0
2024-11-22 12:55:00,44.61,44.65,44.6,44.62,37725.0,43.6432,43.6823,43.6334,43.653,37725.0
2024-11-22 13:00:00,44.62,44.63,44.58,44.59,37029.0,43.653,43.6628,43.6139,43.6236,37029.0
2024-11-22 13:05:00,44.59,44.62,44.58,44.6,115687.0,43.6236,43.653,43.6139,43.6334,115687.0
2024-11-22 13:10:00,44.6,44.62,44.59,44.61,37193.0,43.6334,43.653,43.6236,43.6432,37193.0
2024-11-22 13:15:00,44.61,44.63,44.59,44.61,38369.0,43.6432,43.6628,43.6236,43.6432,38369.0
2024-11-22 13:20:00,44.61,44.61,44.56,44.57,36450.0,43.6432,43.6432,43.5943,43.6041,36450.0
2024-11-22 13:25:00,44.56,44.58,44.54,44.55,36540.0,43.5943,43.6139,43.5747,43.5845,36540.0
2024-11-22 13:30:00,44.55,44.56,44.5,44.51,43921.0,43.5845,43.5943,43.5356,43.5454,43921.0
2024-11-22 13:35:00,44.52,44.54,44.49,44.54,46311.0,43.5552,43.5747,43.5258,43.5747,46311.0
2024-11-22 13:40:00,44.54,44.59,44.52,44.56,34996.0,43.5747,43.6236,43.5552,43.5943,34996.0
2024-11-22 13:45:00,44.56,44.6,44.56,44.57,31923.0,43.5943,43.6334,43.5943,43.6041,31923.0
2024-11-22 13:50:00,44.58,44.58,44.51,44.55,49397.0,43.6139,43.6139,43.5454,43.5845,49397.0
2024-11-22 13:55:00,44.56,44.57,44.5,44.51,27303.0,43.5943,43.6041,43.5356,43.5454,27303.0
2024-11-22 14:00:00,44.51,44.56,44.5,44.51,49727.0,43.5454,43.5943,43.5356,43.5454,49727.0
2024-11-22 14:05:00,44.52,44.54,44.48,44.53,43611.0,43.5552,43.5747,43.516,43.5649,43611.0
2024-11-22 14:10:00,44.54,44.54,44.42,44.44,46007.0,43.5747,43.5747,43.4573,43.4769,46007.0
2024-11-22 14:15:00,44.45,44.46,44.4,44.44,63181.0,43.4867,43.4965,43.4378,43.4769,63181.0
2024-11-22 14:20:00,44.44,44.46,44.41,44.44,33760.0,43.4769,43.4965,43.4475,43.4769,33760.0
2024-11-22 14:25:00,44.44,44.45,44.39,44.41,49133.0,43.4769,43.4867,43.428,43.4475,49133.0
2024-11-22 14:30:00,44.41,44.42,44.37,44.38,55061.0,43.4475,43.4573,43.4084,43.4182,55061.0
2024-11-22 14:35:00,44.38,44.39,44.34,44.35,55616.0,43.4182,43.428,43.3791,43.3888,55616.0
2024-11-22 14:40:00,44.35,44.35,44.3,44.31,66094.0,43.3888,43.3888,43.3399,43.3497,66094.0
2024-11-22 14:45:00,44.32,44.35,44.3,44.34,62853.0,43.3595,43.3888,43.3399,43.3791,62853.0
2024-11-22 14:50:00,44.34,44.34,44.29,44.31,56429.0,43.3791,43.3791,43.3301,43.3497,56429.0
2024-11-22 14:55:00,44.31,44.36,44.3,44.33,54421.0,43.3497,43.3986,43.3399,43.3693,54421.0
2024-11-22 15:00:00,44.32,44.33,44.21,44.25,71533.0,43.3595,43.3693,43.2519,43.291,71533.0
2024-11-22 15:05:00,44.26,44.29,44.22,44.24,60963.0,43.3008,43.3301,43.2617,43.2812,60963.0
2024-11-22 15:10:00,44.23,44.24,44.17,44.2,73570.0,43.2714,43.2812,43.2127,43.2421,73570.0
2024-11-22 15:15:00,44.19,44.25,44.16,44.18,71028.0,43.2323,43.291,43.203,43.2225,71028.0
2024-11-22 15:20:00,44.18,44.19,44.15,44.18,60275.0,43.2225,43.2323,43.1932,43.2225,60275.0
2024-11-22 15:25:00,44.18,44.18,44.14,44.16,69773.0,43.2225,43.2225,43.1834,43.203,69773.0
2024-11-22 15:30:00,44.15,44.19,44.15,44.17,50746.0,43.1932,43.2323,43.1932,43.2127,50746.0
2024-11-22 15:35:00,44.16,44.22,44.14,44.16,71494.0,43.203,43.2617,43.1834,43.203,71494.0
2024-11-22 15:40:00,44.16,44.17,44.08,44.11,134917.0,43.203,43.2127,43.1247,43.154,134917.0
2024-11-22 15:45:00,44.11,44.12,44.05,44.08,122508.0,43.154,43.1638,43.0953,43.1247,122508.0
2024-11-22 15:50:00,44.07,44.24,44.04,44.23,254410.0,43.1149,43.2812,43.0856,43.2714,254410.0
2024-11-22 15:55:00,44.22,44.29,44.16,44.22,640062.0,43.2617,43.3301,43.203,43.2617,640062.0
2024-11-25 09:30:00,44.63,44.97,44.49,44.68,341932.0,43.6628,43.9954,43.5258,43.7117,341932.0
2024-11-25 09:35:00,44.67,44.72,44.54,44.59,74713.0,43.7019,43.7508,43.5747,43.6236,74713.0
2024-11-25 09:40:00,44.57,44.58,44.23,44.23,132063.0,43.6041,43.6139,43.2714,43.2714,132063.0
2024-11-25 09:45:00,44.23,44.46,44.2,44.41,134903.0,43.2714,43.4965,43.2421,43.4475,134903.0
2024-11-25 09:50:00,44.4,44.46,44.24,44.29,107988.0,43.4378,43.4965,43.2812,43.3301,107988.0
2024-11-25 09:55:00,44.3,44.32,44.1,44.13,112518.0,43.3399,43.3595,43.1443,43.1736,112518.0
2024-11-25 10:00:00,44.13,44.14,43.95,44.1,131638.0,43.1736,43.1834,42.9975,43.1443,131638.0
2024-11-25 10:05:00,44.1,44.28,44.09,44.25,143775.0,43.1443,43.3204,43.1345,43.291,143775.0
2024-11-25 10:10:00,44.24,44.24,44.03,44.09,110582.0,43.2812,43.2812,43.0758,43.1345,110582.0
2024-11-25 10:15:00,44.09,44.23,44.08,44.15,62413.0,43.1345,43.2714,43.1247,43.1932,62413.0
2024-11-25 10:20:00,44.16,44.17,44.04,44.08,145001.0,43.203,43.2127,43.0856,43.1247,145001.0
2024-11-25 10:25:00,44.09,44.16,44.09,44.13,100571.0,43.1345,43.203,43.1345,43.1736,100571.0
2024-11-25 10:30:00,44.13,44.15,44.03,44.07,63388.0,43.1736,43.1932,43.0758,43.1149,63388.0
2024-11-25 10:35:00,44.07,44.13,44.04,44.09,61034.0,43.1149,43.1736,43.0856,43.1345,61034.0
2024-11-25 10:40:00,44.09,44.17,44.06,44.15,105067.0,43.1345,43.2127,43.1051,43.1932,105067.0
2024-11-25 10:45:00,44.15,44.15,44.07,44.07,62630.0,43.1932,43.1932,43.1149,43.1149,62630.0
2024-11-25 10:50:00,44.07,44.08,43.97,44.01,53967.0,43.1149,43.1247,43.0171,43.0562,53967.0
2024-11-25 10:55:00,44.01,44.05,43.96,44.0,92466.0,43.0562,43.0953,43.0073,43.0464,92466.0
2024-11-25 11:00:00,44.0,44.07,43.96,44.04,79984.0,43.0464,43.1149,43.0073,43.0856,79984.0
2024-11-25 11:05:00,44.04,44.11,43.99,44.09,104984.0,43.0856,43.154,43.0366,43.1345,104984.0
2024-11-25 11:10:00,44.09,44.12,43.97,43.98,59601.0,43.1345,43.1638,43.0171,43.0269,59601.0
2024-11-25 11:15:00,43.97,43.99,43.93,43.95,59086.0,43.0171,43.0366,42.9779,42.9975,59086.0
2024-11-25 11:20:00,43.95,43.96,43.89,43.96,86988.0,42.9975,43.0073,42.9388,43.0073,86988.0
2024-11-25 11:25:00,43.95,43.95,43.82,43.83,79562.0,42.9975,42.9975,42.8703,42.8801,79562.0
2024-11-25 11:30:00,43.83,43.83,43.77,43.8,90250.0,42.8801,42.8801,42.8214,42.8508,90250.0
2024-11-25 11:35:00,43.8,43.88,43.77,43.8,73250.0,42.8508,42.929,42.8214,42.8508,73250.0
2024-11-25 11:40:00,43.8,43.93,43.79,43.89,54747.0,42.8508,42.9779,42.841,42.9388,54747.0
2024-11-25 11:45:00,43.89,43.89,43.77,43.77,58664.0,42.9388,42.9388,42.8214,42.8214,58664.0
2024-11-25 11:50:00,43.77,43.78,43.69,43.75,80817.0,42.8214,42.8312,42.7431,42.8018,80817.0
2024-11-25 11:55:00,43.75,43.77,43.7,43.73,67786.0,42.8018,42.8214,42.7529,42.7823,67786.0
2024-11-25 12:00:00,43.73,43.84,43.72,43.84,56197.0,42.7823,42.8899,42.7725,42.8899,56197.0
2024-11-25 12:05:00,43.84,43.87,43.82,43.84,95317.0,42.8899,42.9192,42.8703,42.8899,95317.0
2024-11-25 12:10:00,43.84,43.88,43.74,43.77,61847.0,42.8899,42.929,42.7921,42.8214,61847.0
2024-11-25 12:15:00,43.77,43.77,43.71,43.76,38166.0,42.8214,42.8214,42.7627,42.8116,38166.0
2024-11-25 12:20:00,43.77,43.86,43.75,43.84,45657.0,42.8214,42.9095,42.8018,42.8899,45657.0
2024-11-25 12:25:00,43.84,43.88,43.83,43.85,51864.0,42.8899,42.929,42.8801,42.8997,51864.0
2024-11-25 12:30:00,43.84,43.91,43.84,43.88,41216.0,42.8899,42.9584,42.8899,42.929,41216.0
2024-11-25 12:35:00,43.88,43.89,43.75,43.75,72528.0,42.929,42.9388,42.8018,42.8018,72528.0
2024-11-25 12:40:00,43.75,43.75,43.65,43.67,57027.0,42.8018,42.8018,42.704,42.7236,57027.0
2024-11-25 12:45:00,43.66,43.72,43.63,43.67,66828.0,42.7138,42.7725,42.6844,42.7236,66828.0
2024-11-25 12:50:00,43.66,43.78,43.66,43.77,46714.0,42.7138,42.8312,42.7138,42.8214,46714.0
2024-11-25 12:55:00,43.77,43.78,43.74,43.75,67443.0,42.8214,42.8312,42.7921,42.8018,67443.0
2024-11-25 13:00:00,43.75,43.83,43.74,43.78,72681.0,42.8018,42.8801,42.7921,42.8312,72681.0
2024-11-25 13:05:00,43.79,43.79,43.68,43.69,45558.0,42.841,42.841,42.7334,42.7431,45558.0
2024-11-25 13:10:00,43.68,43.69,43.63,43.66,48038.0,42.7334,42.7431,42.6844,42.7138,48038.0
2024-11-25 13:15:00,43.66,43.69,43.62,43.68,64126.0,42.7138,42.7431,42.6747,42.7334,64126.0
2024-11-25 13:20:00,43.68,43.74,43.65,43.71,82182.0,42.7334,42.7921,42.704,42.7627,82182.0
2024-11-25 13:25:00,43.71,43.77,43.7,43.76,53911.0,42.7627,42.8214,42.7529,42.8116,53911.0
2024-11-25 13:30:00,43.77,43.91,43.74,43.9,44395.0,42.8214,42.9584,42.7921,42.9486,44395.0
2024-11-25 13:35:00,43.89,43.91,43.87,43.9,42392.0,42.9388,42.9584,42.9192,42.9486,42392.0
2024-11-25 13:40:00,43.91,43.96,43.87,43.89,67086.0,42.9584,43.0073,42.9192,42.9388,67086.0
2024-11-25 13:45:00,43.89,43.9,43.86,43.89,29201.0,42.9388,42.9486,42.9095,42.9388,29201.0
2024-11-25 13:50:00,43.89,43.96,43.88,43.9,39376.0,42.9388,43.0073,42.929,42.9486,39376.0
2024-11-25 13:55:00,43.9,43.96,43.89,43.94,38264.0,42.9486,43.0073,42.9388,42.9877,38264.0
2024-11-25 14:00:00,43.93,43.97,43.89,43.91,29936.0,42.9779,43.0171,42.9388,42.9584,29936.0
2024-11-25 14:05:00,43.9,43.91,43.83,43.91,41037.0,42.9486,42.9584,42.8801,42.9584,41037.0
2024-11-25 14:10:00,43.9,43.91,43.86,43.87,30110.0,42.9486,42.9584,42.9095,42.9192,30110.0
2024-11-25 14:15:00,43.87,43.87,43.84,43.85,32092.0,42.9192,42.9192,42.8899,42.8997,32092.0
2024-11-25 14:20:00,43.85,43.85,43.76,43.78,64192.0,42.8997,42.8997,42.8116,42.8312,64192.0
2024-11-25 14:25:00,43.78,43.79,43.75,43.77,72484.0,42.8312,42.841,42.8018,42.8214,72484.0
2024-11-25 14:30:00,43.77,43.82,43.76,43.81,44600.0,42.8214,42.8703,42.8116,42.8605,44600.0
2024-11-25 14:35:00,43.82,43.84,43.78,43.78,48756.0,42.8703,42.8899,42.8312,42.8312,48756.0
2024-11-25 14:40:00,43.78,43.81,43.76,43.79,40075.0,42.8312,42.8605,42.8116,42.841,40075.0
2024-11-25 14:45:00,43.8,43.8,43.7,43.73,70061.0,42.8508,42.8508,42.7529,42.7823,70061.0
2024-11-25 14:50:00,43.73,43.75,43.72,43.72,48363.0,42.7823,42.8018,42.7725,42.7725,48363.0
2024-11-25 14:55:00,43.72,43.78,43.71,43.77,69247.0,42.7725,42.8312,42.7627,42.8214,69247.0
2024-11-25 15:00:00,43.77,43.77,43.73,43.75,56103.0,42.8214,42.8214,42.7823,42.8018,56103.0
2024-11-25 15:05:00,43.75,43.8,43.73,43.79,50459.0,42.8018,42.8508,42.7823,42.841,50459.0
2024-11-25 15:10:00,43.79,43.8,43.73,43.76,61515.0,42.841,42.8508,42.7823,42.8116,61515.0
2024-11-25 15:15:00,43.76,43.81,43.75,43.8,61120.0,42.8116,42.8605,42.8018,42.8508,61120.0
2024-11-25 15:20:00,43.8,43.83,43.77,43.77,62079.0,42.8508,42.8801,42.8214,42.8214,62079.0
2024-11-25 15:25:00,43.77,43.79,43.76,43.79,53291.0,42.8214,42.841,42.8116,42.841,53291.0
2024-11-25 15:30:00,43.79,43.9,43.79,43.86,106337.0,42.841,42.9486,42.841,42.9095,106337.0
2024-11-25 15:35:00,43.86,43.94,43.8,43.82,144618.0,42.9095,42.9877,42.8508,42.8703,144618.0
2024-11-25 15:40:00,43.82,43.89,43.8,43.86,105660.0,42.8703,42.9388,42.8508,42.9095,105660.0
2024-11-25 15:45:00,43.86,43.91,43.82,43.82,223692.0,42.9095,42.9584,42.8703,42.8703,223692.0
2024-11-25 15:50:00,43.82,43.82,43.68,43.7,215383.0,42.8703,42.8703,42.7334,42.7529,215383.0
2024-11-25 15:55:00,43.7,43.77,43.65,43.77,553772.0,42.7529,42.8214,42.704,42.8214,553772.0
2024-11-26 09:30:00,43.87,43.89,43.42,43.44,242821.0,42.9192,42.9388,42.479,42.4986,242821.0
2024-11-26 09:35:00,43.45,43.56,43.27,43.41,137346.0,42.5083,42.616,42.3322,42.4692,137346.0
2024-11-26 09:40:00,43.39,43.59,43.28,43.57,118669.0,42.4496,42.6453,42.342,42.6257,118669.0
2024-11-26 09:45:00,43.56,43.58,43.41,43.48,73181.0,42.616,42.6355,42.4692,42.5377,73181.0
2024-11-26 09:50:00,43.48,43.59,43.42,43.56,64992.0,42.5377,42.6453,42.479,42.616,64992.0
2024-11-26 09:55:00,43.55,43.6,43.48,43.53,46096.0,42.6062,42.6551,42.5377,42.5866,46096.0
2024-11-26 10:00:00,43.54,43.62,43.48,43.5,143758.0,42.5964,42.6747,42.5377,42.5573,143758.0
2024-11-26 10:05:00,43.49,43.54,43.44,43.54,99511.0,42.5475,42.5964,42.4986,42.5964,99511.0
2024-11-26 10:10:00,43.54,43.62,43.48,43.62,69975.0,42.5964,42.6747,42.5377,42.6747,69975.0
2024-11-26 10:15:00,43.62,43.62,43.57,43.59,76045.0,42.6747,42.6747,42.6257,42.6453,76045.0
2024-11-26 10:20:00,43.59,43.64,43.45,43.47,87688.0,42.6453,42.6942,42.5083,42.5279,87688.0
2024-11-26 10:25:00,43.47,43.52,43.4,43.52,54051.0,42.5279,42.5768,42.4594,42.5768,54051.0
2024-11-26 10:30:00,43.52,43.54,43.43,43.44,75619.0,42.5768,42.5964,42.4888,42.4986,75619.0
2024-11-26 10:35:00,43.44,43.54,43.43,43.52,62172.0,42.4986,42.5964,42.4888,42.5768,62172.0
2024-11-26 10:40:00,43.51,43.66,43.5,43.66,68427.0,42.567,42.7138,42.5573,42.7138,68427.0
2024-11-26 10:45:00,43.66,43.66,43.62,43.65,51223.0,42.7138,42.7138,42.6747,42.704,51223.0
2024-11-26 10:50:00,43.65,43.71,43.58,43.59,94798.0,42.704,42.7627,42.6355,42.6453,94798.0
2024-11-26 10:55:00,43.58,43.63,43.56,43.57,54675.0,42.6355,42.6844,42.616,42.6257,54675.0
2024-11-26 11:00:00,43.57,43.6,43.45,43.46,38207.0,42.6257,42.6551,42.5083,42.5181,38207.0
2024-11-26 11:05:00,43.47,43.47,43.34,43.34,53136.0,42.5279,42.5279,42.4007,42.4007,53136.0
2024-11-26 11:10:00,43.34,43.35,43.25,43.27,53127.0,42.4007,42.4105,42.3127,42.3322,53127.0
2024-11-26 11:15:00,43.27,43.34,43.26,43.33,62282.0,42.3322,42.4007,42.3225,42.3909,62282.0
2024-11-26 11:20:00,43.33,43.43,43.31,43.4,64792.0,42.3909,42.4888,42.3714,42.4594,64792.0
2024-11-26 11:25:00,43.4,43.45,43.34,43.44,60034.0,42.4594,42.5083,42.4007,42.4986,60034.0
2024-11-26 11:30:00,43.44,43.45,43.33,43.37,36814.0,42.4986,42.5083,42.3909,42.4301,36814.0
2024-11-26 11:35:00,43.37,43.43,43.37,43.4,54649.0,42.4301,42.4888,42.4301,42.4594,54649.0
2024-11-26 11:40:00,43.4,43.42,43.36,43.39,40151.0,42.4594,42.479,42.4203,42.4496,40151.0
2024-11-26 11:45:00,43.4,43.43,43.39,43.41,37011.0,42.4594,42.4888,42.4496,42.4692,37011.0
2024-11-26 11:50:00,43.42,43.44,43.37,43.38,41683.0,42.479,42.4986,42.4301,42.4399,41683.0
2024-11-26 11:55:00,43.38,43.39,43.27,43.27,97604.0,42.4399,42.4496,42.3322,42.3322,97604.0
2024-11-26 12:00:00,43.27,43.36,43.26,43.36,118132.0,42.3322,42.4203,42.3225,42.4203,118132.0
2024-11-26 12:05:00,43.36,43.36,43.26,43.3,58662.0,42.4203,42.4203,42.3225,42.3616,58662.0
2024-11-26 12:10:00,43.3,43.3,43.21,43.22,71691.0,42.3616,42.3616,42.2735,42.2833,71691.0
2024-11-26 12:15:00,43.23,43.23,43.18,43.22,48093.0,42.2931,42.2931,42.2442,42.2833,48093.0
2024-11-26 12:20:00,43.22,43.25,43.19,43.25,42856.0,42.2833,42.3127,42.254,42.3127,42856.0
2024-11-26 12:25:00,43.25,43.27,43.2,43.21,45862.0,42.3127,42.3322,42.2638,42.2735,45862.0
2024-11-26 12:30:00,43.21,43.26,43.2,43.23,38863.0,42.2735,42.3225,42.2638,42.2931,38863.0
2024-11-26 12:35:00,43.23,43.24,43.19,43.22,38390.0,42.2931,42.3029,42.254,42.2833,38390.0
2024-11-26 12:40:00,43.22,43.33,43.19,43.28,78787.0,42.2833,42.3909,42.254,42.342,78787.0
2024-11-26 12:45:00,43.28,43.33,43.27,43.3,69698.0,42.342,42.3909,42.3322,42.3616,69698.0
2024-11-26 12:50:00,43.3,43.32,43.28,43.29,34584.0,42.3616,42.3812,42.342,42.3518,34584.0
2024-11-26 12:55:00,43.29,43.29,43.22,43.23,35155.0,42.3518,42.3518,42.2833,42.2931,35155.0
2024-11-26 13:00:00,43.24,43.28,43.23,43.26,60201.0,42.3029,42.342,42.2931,42.3225,60201.0
2024-11-26 13:05:00,43.27,43.3,43.23,43.24,66063.0,42.3322,42.3616,42.2931,42.3029,66063.0
2024-11-26 13:10:00,43.23,43.32,43.22,43.3,77406.0,42.2931,42.3812,42.2833,42.3616,77406.0
2024-11-26 13:15:00,43.3,43.34,43.29,43.33,51879.0,42.3616,42.4007,42.3518,42.3909,51879.0
2024-11-26 13:20:00,43.32,43.39,43.32,43.37,64785.0,42.3812,42.4496,42.3812,42.4301,64785.0
2024-11-26 13:25:00,43.37,43.37,43.3,43.31,39378.0,42.4301,42.4301,42.3616,42.3714,39378.0
2024-11-26 13:30:00,43.3,43.31,43.25,43.27,33326.0,42.3616,42.3714,42.3127,42.3322,33326.0
2024-11-26 13:35:00,43.27,43.27,43.22,43.25,46606.0,42.3322,42.3322,42.2833,42.3127,46606.0
2024-11-26 13:40:00,43.25,43.32,43.24,43.29,47214.0,42.3127,42.3812,42.3029,42.3518,47214.0
2024-11-26 13:45:00,43.3,43.31,43.28,43.29,33716.0,42.3616,42.3714,42.342,42.3518,33716.0
2024-11-26 13:50:00,43.3,43.35,43.29,43.34,59127.0,42.3616,42.4105,42.3518,42.4007,59127.0
2024-11-26 13:55:00,43.34,43.39,43.32,43.35,40013.0,42.4007,42.4496,42.3812,42.4105,40013.0
2024-11-26 14:00:00,43.36,43.44,43.35,43.43,66849.0,42.4203,42.4986,42.4105,42.4888,66849.0
2024-11-26 14:05:00,43.43,43.44,43.35,43.36,68221.0,42.4888,42.4986,42.4105,42.4203,68221.0
2024-11-26 14:10:00,43.36,43.43,43.35,43.41,71529.0,42.4203,42.4888,42.4105,42.4692,71529.0
2024-11-26 14:15:00,43.42,43.43,43.38,43.39,50357.0,42.479,42.4888,42.4399,42.4496,50357.0
2024-11-26 14:20:00,43.39,43.42,43.37,43.41,65950.0,42.4496,42.479,42.4301,42.4692,65950.0
2024-11-26 14:25:00,43.41,43.48,43.4,43.47,48245.0,42.4692,42.5377,42.4594,42.5279,48245.0
2024-11-26 14:30:00,43.46,43.47,43.41,43.42,42311.0,42.5181,42.5279,42.4692,42.479,42311.0
2024-11-26 14:35:00,43.43,43.43,43.41,43.43,25316.0,42.4888,42.4888,42.4692,42.4888,25316.0
2024-11-26 14:40:00,43.43,43.44,43.38,43.4,41897.0,42.4888,42.4986,42.4399,42.4594,41897.0
2024-11-26 14:45:00,43.39,43.4,43.36,43.39,45564.0,42.4496,42.4594,42.4203,42.4496,45564.0
2024-11-26 14:50:00,43.39,43.42,43.38,43.41,54150.0,42.4496,42.479,42.4399,42.4692,54150.0
2024-11-26 14:55:00,43.41,43.43,43.4,43.41,36844.0,42.4692,42.4888,42.4594,42.4692,36844.0
2024-11-26 15:00:00,43.41,43.44,43.36,43.43,209161.0,42.4692,42.4986,42.4203,42.4888,209161.0
2024-11-26 15:05:00,43.42,43.43,43.37,43.38,32695.0,42.479,42.4888,42.4301,42.4399,32695.0
2024-11-26 15:10:00,43.38,43.38,43.33,43.36,79041.0,42.4399,42.4399,42.3909,42.4203,79041.0
2024-11-26 15:15:00,43.37,43.41,43.36,43.4,62392.0,42.4301,42.4692,42.4203,42.4594,62392.0
2024-11-26 15:20:00,43.39,43.39,43.31,43.34,33480.0,42.4496,42.4496,42.3714,42.4007,33480.0
2024-11-26 15:25:00,43.34,43.34,43.27,43.3,63860.0,42.4007,42.4007,42.3322,42.3616,63860.0
2024-11-26 15:30:00,43.29,43.3,43.24,43.26,100664.0,42.3518,42.3616,42.3029,42.3225,100664.0
2024-11-26 15:35:00,43.26,43.34,43.24,43.34,65746.0,42.3225,42.4007,42.3029,42.4007,65746.0
2024-11-26 15:40:00,43.34,43.46,43.33,43.44,135578.0,42.4007,42.5181,42.3909,42.4986,135578.0
2024-11-26 15:45:00,43.44,43.44,43.36,43.4,135541.0,42.4986,42.4986,42.4203,42.4594,135541.0
2024-11-26 15:50:00,43.4,43.54,43.39,43.52,295982.0,42.4594,42.5964,42.4496,42.5768,295982.0
2024-11-26 15:55:00,43.52,43.53,43.45,43.47,678087.0,42.5768,42.5866,42.5083,42.5279,678087.0
2024-11-27 09:30:00,43.6,43.99,43.49,43.97,238712.0,42.6551,43.0366,42.5475,43.0171,238712.0
2024-11-27 09:35:00,43.97,44.22,43.94,44.19,91171.0,43.0171,43.2617,42.9877,43.2323,91171.0
2024-11-27 09:40:00,44.17,44.24,44.09,44.18,81876.0,43.2127,43.2812,43.1345,43.2225,81876.0
2024-11-27 09:45:00,44.17,44.3,44.1,44.15,99021.0,43.2127,43.3399,43.1443,43.1932,99021.0
2024-11-27 09:50:00,44.14,44.22,44.07,44.16,46217.0,43.1834,43.2617,43.1149,43.203,46217.0
2024-11-27 09:55:00,44.16,44.17,44.03,44.05,57735.0,43.203,43.2127,43.0758,43.0953,57735.0
2024-11-27 10:00:00,44.05,44.1,43.97,44.01,64011.0,43.0953,43.1443,43.0171,43.0562,64011.0
2024-11-27 10:05:00,44.01,44.07,43.94,43.95,75798.0,43.0562,43.1149,42.9877,42.9975,75798.0
2024-11-27 10:10:00,43.95,43.95,43.81,43.82,73119.0,42.9975,42.9975,42.8605,42.8703,73119.0
2024-11-27 10:15:00,43.83,43.83,43.73,43.79,60443.0,42.8801,42.8801,42.7823,42.841,60443.0
2024-11-27 10:20:00,43.8,43.8,43.67,43.73,79580.0,42.8508,42.8508,42.7236,42.7823,79580.0
2024-11-27 10:25:00,43.73,43.74,43.66,43.73,28234.0,42.7823,42.7921,42.7138,42.7823,28234.0
2024-11-27 10:30:00,43.72,43.73,43.61,43.69,68161.0,42.7725,42.7823,42.6649,42.7431,68161.0
2024-11-27 10:35:00,43.7,43.77,43.66,43.73,49161.0,42.7529,42.8214,42.7138,42.7823,49161.0
2024-11-27 10:40:00,43.71,43.81,43.7,43.79,32158.0,42.7627,42.8605,42.7529,42.841,32158.0
2024-11-27 10:45:00,43.79,43.82,43.73,43.8,30425.0,42.841,42.8703,42.7823,42.8508,30425.0
2024-11-27 10:50:00,43.8,43.83,43.75,43.82,41184.0,42.8508,42.8801,42.8018,42.8703,41184.0
2024-11-27 10:55:00,43.81,43.82,43.75,43.75,28795.0,42.8605,42.8703,42.8018,42.8018,28795.0
2024-11-27 11:00:00,43.76,43.97,43.75,43.89,135800.0,42.8116,43.0171,42.8018,42.9388,135800.0
2024-11-27 11:05:00,43.89,43.99,43.87,43.99,66999.0,42.9388,43.0366,42.9192,43.0366,66999.0
2024-11-27 11:10:00,43.98,44.02,43.95,44.02,66456.0,43.0269,43.066,42.9975,43.066,66456.0
2024-11-27 11:15:00,44.02,44.02,43.97,43.97,96987.0,43.066,43.066,43.0171,43.0171,96987.0
2024-11-27 11:20:00,43.97,44.09,43.95,44.09,63967.0,43.0171,43.1345,42.9975,43.1345,63967.0
2024-11-27 11:25:00,44.09,44.09,43.99,44.02,34324.0,43.1345,43.1345,43.0366,43.066,34324.0
2024-11-27 11:30:00,44.02,44.02,43.91,43.93,53891.0,43.066,43.066,42.9584,42.9779,53891.0
2024-11-27 11:35:00,43.93,44.03,43.92,44.02,24298.0,42.9779,43.0758,42.9682,43.066,24298.0
2024-11-27 11:40:00,44.02,44.07,44.02,44.06,30618.0,43.066,43.1149,43.066,43.1051,30618.0
2024-11-27 11:45:00,44.05,44.06,43.95,43.98,25655.0,43.0953,43.1051,42.9975,43.0269,25655.0
2024-11-27 11:50:00,43.98,43.98,43.91,43.93,36585.0,43.0269,43.0269,42.9584,42.9779,36585.0
2024-11-27 11:55:00,43.92,43.93,43.83,43.86,19123.0,42.9682,42.9779,42.8801,42.9095,19123.0
2024-11-27 12:00:00,43.87,43.88,43.79,43.84,28911.0,42.9192,42.929,42.841,42.8899,28911.0
2024-11-27 12:05:00,43.84,43.85,43.77,43.82,53130.0,42.8899,42.8997,42.8214,42.8703,53130.0
2024-11-27 12:10:00,43.82,43.86,43.81,43.84,19278.0,42.8703,42.9095,42.8605,42.8899,19278.0
2024-11-27 12:15:00,43.86,43.86,43.8,43.82,22326.0,42.9095,42.9095,42.8508,42.8703,22326.0
2024-11-27 12:20:00,43.82,43.82,43.79,43.8,23609.0,42.8703,42.8703,42.841,42.8508,23609.0
2024-11-27 12:25:00,43.8,43.89,43.8,43.89,47011.0,42.8508,42.9388,42.8508,42.9388,47011.0
2024-11-27 12:30:00,43.89,43.89,43.87,43.88,21617.0,42.9388,42.9388,42.9192,42.929,21617.0
2024-11-27 12:35:00,43.88,43.9,43.84,43.84,42370.0,42.929,42.9486,42.8899,42.8899,42370.0
2024-11-27 12:40:00,43.84,43.85,43.83,43.84,18252.0,42.8899,42.8997,42.8801,42.8899,18252.0
2024-11-27 12:45:00,43.84,43.84,43.79,43.8,43384.0,42.8899,42.8899,42.841,42.8508,43384.0
2024-11-27 12:50:00,43.8,43.82,43.8,43.8,14442.0,42.8508,42.8703,42.8508,42.8508,14442.0
2024-11-27 12:55:00,43.8,43.82,43.78,43.78,18105.0,42.8508,42.8703,42.8312,42.8312,18105.0
2024-11-27 13:00:00,43.79,43.83,43.78,43.81,49431.0,42.841,42.8801,42.8312,42.8605,49431.0
2024-11-27 13:05:00,43.8,43.85,43.79,43.82,69362.0,42.8508,42.8997,42.841,42.8703,69362.0
2024-11-27 13:10:00,43.8,43.83,43.76,43.8,41642.0,42.8508,42.8801,42.8116,42.8508,41642.0
2024-11-27 13:15:00,43.8,43.83,43.79,43.83,25351.0,42.8508,42.8801,42.841,42.8801,25351.0
2024-11-27 13:20:00,43.83,43.83,43.8,43.82,22818.0,42.8801,42.8801,42.8508,42.8703,22818.0
2024-11-27 13:25:00,43.82,43.82,43.8,43.82,13055.0,42.8703,42.8703,42.8508,42.8703,13055.0
2024-11-27 13:30:00,43.82,43.82,43.8,43.8,20365.0,42.8703,42.8703,42.8508,42.8508,20365.0
2024-11-27 13:35:00,43.8,43.82,43.8,43.8,30922.0,42.8508,42.8703,42.8508,42.8508,30922.0
2024-11-27 13:40:00,43.8,43.83,43.8,43.82,26495.0,42.8508,42.8801,42.8508,42.8703,26495.0
2024-11-27 13:45:00,43.82,43.86,43.82,43.84,24545.0,42.8703,42.9095,42.8703,42.8899,24545.0
2024-11-27 13:50:00,43.84,43.85,43.82,43.83,27995.0,42.8899,42.8997,42.8703,42.8801,27995.0
2024-11-27 13:55:00,43.83,43.87,43.83,43.87,24882.0,42.8801,42.9192,42.8801,42.9192,24882.0
2024-11-27 14:00:00,43.87,43.92,43.86,43.92,65799.0,42.9192,42.9682,42.9095,42.9682,65799.0
2024-11-27 14:05:00,43.91,43.93,43.89,43.89,31493.0,42.9584,42.9779,42.9388,42.9388,31493.0
2024-11-27 14:10:00,43.9,43.92,43.89,43.9,32303.0,42.9486,42.9682,42.9388,42.9486,32303.0
2024-11-27 14:15:00,43.89,43.91,43.87,43.91,40979.0,42.9388,42.9584,42.9192,42.9584,40979.0
2024-11-27 14:20:00,43.9,43.91,43.88,43.88,25283.0,42.9486,42.9584,42.929,42.929,25283.0
2024-11-27 14:25:00,43.89,43.89,43.8,43.82,50495.0,42.9388,42.9388,42.8508,42.8703,50495.0
2024-11-27 14:30:00,43.83,43.87,43.8,43.86,46859.0,42.8801,42.9192,42.8508,42.9095,46859.0
2024-11-27 14:35:00,43.86,43.89,43.82,43.84,37663.0,42.9095,42.9388,42.8703,42.8899,37663.0
2024-11-27 14:40:00,43.84,43.86,43.83,43.86,24561.0,42.8899,42.9095,42.8801,42.9095,24561.0
2024-11-27 14:45:00,43.86,43.86,43.82,43.82,21193.0,42.9095,42.9095,42.8703,42.8703,21193.0
2024-11-27 14:50:00,43.83,43.86,43.82,43.85,16164.0,42.8801,42.9095,42.8703,42.8997,16164.0
2024-11-27 14:55:00,43.86,43.88,43.85,43.86,38684.0,42.9095,42.929,42.8997,42.9095,38684.0
2024-11-27 15:00:00,43.86,43.87,43.78,43.79,31670.0,42.9095,42.9192,42.8312,42.841,31670.0
2024-11-27 15:05:00,43.79,43.81,43.75,43.76,38353.0,42.841,42.8605,42.8018,42.8116,38353.0
2024-11-27 15:10:00,43.75,43.77,43.74,43.74,26975.0,42.8018,42.8214,42.7921,42.7921,26975.0
2024-11-27 15:15:00,43.75,43.76,43.71,43.76,46515.0,42.8018,42.8116,42.7627,42.8116,46515.0
2024-11-27 15:20:00,43.76,43.77,43.72,43.76,26668.0,42.8116,42.8214,42.7725,42.8116,26668.0
2024-11-27 15:25:00,43.75,43.81,43.75,43.78,52592.0,42.8018,42.8605,42.8018,42.8312,52592.0
2024-11-27 15:30:00,43.79,43.81,43.76,43.77,36977.0,42.841,42.8605,42.8116,42.8214,36977.0
2024-11-27 15:35:00,43.77,43.77,43.72,43.75,71847.0,42.8214,42.8214,42.7725,42.8018,71847.0
2024-11-27 15:40:00,43.75,43.75,43.7,43.72,68821.0,42.8018,42.8018,42.7529,42.7725,68821.0
2024-11-27 15:45:00,43.72,43.78,43.71,43.77,56872.0,42.7725,42.8312,42.7627,42.8214,56872.0
2024-11-27 15:50:00,43.77,43.78,43.68,43.68,117172.0,42.8214,42.8312,42.7334,42.7334,117172.0
2024-11-27 15:55:00,43.69,43.7,43.61,43.67,357565.0,42.7431,42.7529,42.6649,42.7236,357565.0
2024-11-29 09:30:00,43.8,44.08,43.74,43.97,178371.0,42.8508,43.1247,42.7921,43.0171,178371.0
2024-11-29 09:35:00,43.97,43.99,43.83,43.91,33102.0,43.0171,43.0366,42.8801,42.9584,33102.0
2024-11-29 09:40:00,43.94,44.03,43.94,44.0,92677.0,42.9877,43.0758,42.9877,43.0464,92677.0
2024-11-29 09:45:00,44.01,44.04,43.94,43.97,71397.0,43.0562,43.0856,42.9877,43.0171,71397.0
2024-11-29 09:50:00,43.97,43.97,43.8,43.92,30171.0,43.0171,43.0171,42.8508,42.9682,30171.0
2024-11-29 09:55:00,43.93,43.99,43.85,43.86,35654.0,42.9779,43.0366,42.8997,42.9095,35654.0
2024-11-29 10:00:00,43.85,43.87,43.77,43.84,63340.0,42.8997,42.9192,42.8214,42.8899,63340.0
2024-11-29 10:05:00,43.84,43.91,43.8,43.88,28952.0,42.8899,42.9584,42.8508,42.929,28952.0
2024-11-29 10:10:00,43.88,43.91,43.85,43.88,36181.0,42.929,42.9584,42.8997,42.929,36181.0
2024-11-29 10:15:00,43.88,43.88,43.78,43.8,40453.0,42.929,42.929,42.8312,42.8508,40453.0
2024-11-29 10:20:00,43.8,43.88,43.79,43.82,52768.0,42.8508,42.929,42.841,42.8703,52768.0
2024-11-29 10:25:00,43.84,43.85,43.78,43.79,25534.0,42.8899,42.8997,42.8312,42.841,25534.0
2024-11-29 10:30:00,43.79,43.85,43.78,43.83,27463.0,42.841,42.8997,42.8312,42.8801,27463.0
2024-11-29 10:35:00,43.84,43.84,43.78,43.79,38435.0,42.8899,42.8899,42.8312,42.841,38435.0
2024-11-29 10:40:00,43.8,43.82,43.77,43.77,31236.0,42.8508,42.8703,42.8214,42.8214,31236.0
2024-11-29 10:45:00,43.77,43.83,43.75,43.83,49960.0,42.8214,42.8801,42.8018,42.8801,49960.0
2024-11-29 10:50:00,43.84,43.92,43.82,43.92,63250.0,42.8899,42.9682,42.8703,42.9682,63250.0
2024-11-29 10:55:00,43.92,43.94,43.86,43.88,34719.0,42.9682,42.9877,42.9095,42.929,34719.0
2024-11-29 11:00:00,43.88,43.89,43.82,43.84,53139.0,42.929,42.9388,42.8703,42.8899,53139.0
2024-11-29 11:05:00,43.84,43.9,43.84,43.87,21436.0,42.8899,42.9486,42.8899,42.9192,21436.0
2024-11-29 11:10:00,43.86,43.92,43.85,43.88,67292.0,42.9095,42.9682,42.8997,42.929,67292.0
2024-11-29 11:15:00,43.88,43.92,43.87,43.88,30947.0,42.929,42.9682,42.9192,42.929,30947.0
2024-11-29 11:20:00,43.89,43.89,43.82,43.86,29376.0,42.9388,42.9388,42.8703,42.9095,29376.0
2024-11-29 11:25:00,43.86,43.9,43.81,43.82,36550.0,42.9095,42.9486,42.8605,42.8703,36550.0
2024-11-29 11:30:00,43.82,43.86,43.79,43.84,36426.0,42.8703,42.9095,42.841,42.8899,36426.0
2024-11-29 11:35:00,43.84,43.85,43.79,43.82,37834.0,42.8899,42.8997,42.841,42.8703,37834.0
2024-11-29 11:40:00,43.82,43.82,43.73,43.76,39380.0,42.8703,42.8703,42.7823,42.8116,39380.0
2024-11-29 11:45:00,43.76,43.78,43.65,43.71,165954.0,42.8116,42.8312,42.704,42.7627,165954.0
2024-11-29 11:50:00,43.71,43.74,43.69,43.72,31323.0,42.7627,42.7921,42.7431,42.7725,31323.0
2024-11-29 11:55:00,43.71,43.73,43.67,43.7,42553.0,42.7627,42.7823,42.7236,42.7529,42553.0
2024-11-29 12:00:00,43.7,43.71,43.67,43.69,31490.0,42.7529,42.7627,42.7236,42.7431,31490.0
2024-11-29 12:05:00,43.68,43.73,43.68,43.73,31532.0,42.7334,42.7823,42.7334,42.7823,31532.0
2024-11-29 12:10:00,43.72,43.73,43.68,43.73,43860.0,42.7725,42.7823,42.7334,42.7823,43860.0
2024-11-29 12:15:00,43.73,43.89,43.71,43.84,73598.0,42.7823,42.9388,42.7627,42.8899,73598.0
2024-11-29 12:20:00,43.84,43.85,43.79,43.83,24308.0,42.8899,42.8997,42.841,42.8801,24308.0
2024-11-29 12:25:00,43.83,43.86,43.81,43.81,42284.0,42.8801,42.9095,42.8605,42.8605,42284.0
2024-11-29 12:30:00,43.82,43.83,43.8,43.81,52773.0,42.8703,42.8801,42.8508,42.8605,52773.0
2024-11-29 12:35:00,43.8,43.89,43.8,43.88,52260.0,42.8508,42.9388,42.8508,42.929,52260.0
2024-11-29 12:40:00,43.88,43.93,43.86,43.93,46305.0,42.929,42.9779,42.9095,42.9779,46305.0
2024-11-29 12:45:00,43.93,43.98,43.91,43.95,73289.0,42.9779,43.0269,42.9584,42.9975,73289.0
2024-11-29 12:50:00,43.95,44.0,43.93,43.95,108780.0,42.9975,43.0464,42.9779,42.9975,108780.0
2024-11-29 12:55:00,43.95,44.01,43.92,43.94,201593.0,42.9975,43.0562,42.9682,42.9877,201593.0
2024-12-02 09:30:00,43.83,43.93,43.61,43.62,367214.0,42.8801,42.9779,42.6649,42.6747,367214.0
2024-12-02 09:35:00,43.62,43.62,43.17,43.18,102837.0,42.6747,42.6747,42.2344,42.2442,102837.0
2024-12-02 09:40:00,43.18,43.28,43.08,43.09,80990.0,42.2442,42.342,42.1464,42.1561,80990.0
2024-12-02 09:45:00,43.08,43.23,43.04,43.18,82659.0,42.1464,42.2931,42.1072,42.2442,82659.0
2024-12-02 09:50:00,43.17,43.17,43.07,43.11,86892.0,42.2344,42.2344,42.1366,42.1757,86892.0
2024-12-02 09:55:00,43.1,43.26,43.08,43.24,68804.0,42.1659,42.3225,42.1464,42.3029,68804.0
2024-12-02 10:00:00,43.24,43.36,43.22,43.28,106488.0,42.3029,42.4203,42.2833,42.342,106488.0
2024-12-02 10:05:00,43.27,43.37,43.23,43.25,114744.0,42.3322,42.4301,42.2931,42.3127,114744.0
2024-12-02 10:10:00,43.25,43.26,43.18,43.23,83410.0,42.3127,42.3225,42.2442,42.2931,83410.0
2024-12-02 10:15:00,43.23,43.27,43.14,43.25,69079.0,42.2931,42.3322,42.2051,42.3127,69079.0
2024-12-02 10:20:00,43.25,43.3,43.21,43.3,95510.0,42.3127,42.3616,42.2735,42.3616,95510.0
2024-12-02 10:25:00,43.3,43.46,43.25,43.43,121360.0,42.3616,42.5181,42.3127,42.4888,121360.0
2024-12-02 10:30:00,43.43,43.51,43.42,43.48,53061.0,42.4888,42.567,42.479,42.5377,53061.0
2024-12-02 10:35:00,43.48,43.5,43.31,43.34,128799.0,42.5377,42.5573,42.3714,42.4007,128799.0
2024-12-02 10:40:00,43.34,43.36,43.27,43.3,64887.0,42.4007,42.4203,42.3322,42.3616,64887.0
2024-12-02 10:45:00,43.3,43.3,43.2,43.21,49531.0,42.3616,42.3616,42.2638,42.2735,49531.0
2024-12-02 10:50:00,43.2,43.21,43.1,43.14,61934.0,42.2638,42.2735,42.1659,42.2051,61934.0
2024-12-02 10:55:00,43.14,43.24,43.14,43.22,50184.0,42.2051,42.3029,42.2051,42.2833,50184.0
2024-12-02 11:00:00,43.22,43.24,43.11,43.16,59450.0,42.2833,42.3029,42.1757,42.2246,59450.0
2024-12-02 11:05:00,43.17,43.31,43.16,43.3,55095.0,42.2344,42.3714,42.2246,42.3616,55095.0
2024-12-02 11:10:00,43.29,43.33,43.27,43.27,42594.0,42.3518,42.3909,42.3322,42.3322,42594.0
2024-12-02 11:15:00,43.28,43.29,43.23,43.27,44595.0,42.342,42.3518,42.2931,42.3322,44595.0
2024-12-02 11:20:00,43.27,43.29,43.18,43.26,56889.0,42.3322,42.3518,42.2442,42.3225,56889.0
2024-12-02 11:25:00,43.26,43.32,43.2,43.27,56532.0,42.3225,42.3812,42.2638,42.3322,56532.0
2024-12-02 11:30:00,43.28,43.38,43.28,43.38,58042.0,42.342,42.4399,42.342,42.4399,58042.0
2024-12-02 11:35:00,43.38,43.38,43.21,43.22,79431.0,42.4399,42.4399,42.2735,42.2833,79431.0
2024-12-02 11:40:00,43.21,43.31,43.19,43.27,61814.0,42.2735,42.3714,42.254,42.3322,61814.0
2024-12-02 11:45:00,43.27,43.32,43.26,43.29,35688.0,42.3322,42.3812,42.3225,42.3518,35688.0
2024-12-02 11:50:00,43.3,43.3,43.24,43.26,41624.0,42.3616,42.3616,42.3029,42.3225,41624.0
2024-12-02 11:55:00,43.25,43.27,43.16,43.18,28586.0,42.3127,42.3322,42.2246,42.2442,28586.0
2024-12-02 12:00:00,43.18,43.21,43.15,43.16,34027.0,42.2442,42.2735,42.2148,42.2246,34027.0
2024-12-02 12:05:00,43.16,43.28,43.15,43.28,47579.0,42.2246,42.342,42.2148,42.342,47579.0
2024-12-02 12:10:00,43.28,43.33,43.26,43.31,33628.0,42.342,42.3909,42.3225,42.3714,33628.0
2024-12-02 12:15:00,43.3,43.34,43.26,43.32,31366.0,42.3616,42.4007,42.3225,42.3812,31366.0
2024-12-02 12:20:00,43.31,43.38,43.3,43.35,34930.0,42.3714,42.4399,42.3616,42.4105,34930.0
2024-12-02 12:25:00,43.36,43.36,43.31,43.34,42480.0,42.4203,42.4203,42.3714,42.4007,42480.0
2024-12-02 12:30:00,43.34,43.45,43.33,43.45,36954.0,42.4007,42.5083,42.3909,42.5083,36954.0
2024-12-02 12:35:00,43.45,43.53,43.43,43.51,42126.0,42.5083,42.5866,42.4888,42.567,42126.0
2024-12-02 12:40:00,43.51,43.58,43.5,43.55,29837.0,42.567,42.6355,42.5573,42.6062,29837.0
2024-12-02 12:45:00,43.55,43.59,43.54,43.55,29336.0,42.6062,42.6453,42.5964,42.6062,29336.0
2024-12-02 12:50:00,43.54,43.56,43.52,43.54,39465.0,42.5964,42.616,42.5768,42.5964,39465.0
2024-12-02 12:55:00,43.55,43.58,43.54,43.54,41768.0,42.6062,42.6355,42.5964,42.5964,41768.0
2024-12-02 13:00:00,43.54,43.57,43.49,43.49,24058.0,42.5964,42.6257,42.5475,42.5475,24058.0
2024-12-02 13:05:00,43.49,43.53,43.48,43.49,26302.0,42.5475,42.5866,42.5377,42.5475,26302.0
2024-12-02 13:10:00,43.49,43.58,43.48,43.58,56945.0,42.5475,42.6355,42.5377,42.6355,56945.0
2024-12-02 13:15:00,43.58,43.59,43.54,43.56,56200.0,42.6355,42.6453,42.5964,42.616,56200.0
2024-12-02 13:20:00,43.55,43.56,43.5,43.51,19282.0,42.6062,42.616,42.5573,42.567,19282.0
2024-12-02 13:25:00,43.52,43.54,43.48,43.52,22691.0,42.5768,42.5964,42.5377,42.5768,22691.0
2024-12-02 13:30:00,43.53,43.55,43.49,43.5,21635.0,42.5866,42.6062,42.5475,42.5573,21635.0
2024-12-02 13:35:00,43.5,43.51,43.49,43.5,13661.0,42.5573,42.567,42.5475,42.5573,13661.0
2024-12-02 13:40:00,43.49,43.51,43.45,43.47,20516.0,42.5475,42.567,42.5083,42.5279,20516.0
2024-12-02 13:45:00,43.47,43.54,43.46,43.52,21490.0,42.5279,42.5964,42.5181,42.5768,21490.0
2024-12-02 13:50:00,43.52,43.58,43.52,43.58,19000.0,42.5768,42.6355,42.5768,42.6355,19000.0
2024-12-02 13:55:00,43.58,43.6,43.55,43.56,21202.0,42.6355,42.6551,42.6062,42.616,21202.0
2024-12-02 14:00:00,43.55,43.56,43.49,43.53,43166.0,42.6062,42.616,42.5475,42.5866,43166.0
2024-12-02 14:05:00,43.52,43.53,43.46,43.52,51381.0,42.5768,42.5866,42.5181,42.5768,51381.0
2024-12-02 14:10:00,43.51,43.52,43.48,43.5,33775.0,42.567,42.5768,42.5377,42.5573,33775.0
2024-12-02 14:15:00,43.5,43.53,43.48,43.49,35965.0,42.5573,42.5866,42.5377,42.5475,35965.0
2024-12-02 14:20:00,43.49,43.51,43.48,43.51,19972.0,42.5475,42.567,42.5377,42.567,19972.0
2024-12-02 14:25:00,43.51,43.58,43.51,43.58,27368.0,42.567,42.6355,42.567,42.6355,27368.0
2024-12-02 14:30:00,43.58,43.59,43.56,43.57,27063.0,42.6355,42.6453,42.616,42.6257,27063.0
2024-12-02 14:35:00,43.56,43.61,43.56,43.57,38173.0,42.616,42.6649,42.616,42.6257,38173.0
2024-12-02 14:40:00,43.57,43.58,43.55,43.57,53635.0,42.6257,42.6355,42.6062,42.6257,53635.0
2024-12-02 14:45:00,43.56,43.57,43.53,43.55,70426.0,42.616,42.6257,42.5866,42.6062,70426.0
2024-12-02 14:50:00,43.55,43.63,43.54,43.61,40672.0,42.6062,42.6844,42.5964,42.6649,40672.0
2024-12-02 14:55:00,43.61,43.62,43.57,43.57,33162.0,42.6649,42.6747,42.6257,42.6257,33162.0
2024-12-02 15:00:00,43.57,43.6,43.56,43.58,36623.0,42.6257,42.6551,42.616,42.6355,36623.0
2024-12-02 15:05:00,43.58,43.59,43.56,43.59,43828.0,42.6355,42.6453,42.616,42.6453,43828.0
2024-12-02 15:10:00,43.59,43.6,43.57,43.59,28451.0,42.6453,42.6551,42.6257,42.6453,28451.0
2024-12-02 15:15:00,43.59,43.66,43.58,43.64,67083.0,42.6453,42.7138,42.6355,42.6942,67083.0
2024-12-02 15:20:00,43.64,43.67,43.63,43.65,27178.0,42.6942,42.7236,42.6844,42.704,27178.0
2024-12-02 15:25:00,43.66,43.73,43.65,43.72,54717.0,42.7138,42.7823,42.704,42.7725,54717.0
2024-12-02 15:30:00,43.72,43.74,43.69,43.72,57776.0,42.7725,42.7921,42.7431,42.7725,57776.0
2024-12-02 15:35:00,43.72,43.72,43.59,43.59,107362.0,42.7725,42.7725,42.6453,42.6453,107362.0
2024-12-02 15:40:00,43.59,43.63,43.57,43.59,100527.0,42.6453,42.6844,42.6257,42.6453,100527.0
2024-12-02 15:45:00,43.59,43.69,43.57,43.68,94515.0,42.6453,42.7431,42.6257,42.7334,94515.0
2024-12-02 15:50:00,43.69,43.74,43.61,43.7,207422.0,42.7431,42.7921,42.6649,42.7529,207422.0
2024-12-02 15:55:00,43.7,43.73,43.62,43.63,349013.0,42.7529,42.7823,42.6747,42.6844,349013.0
2024-12-03 09:30:00,44.2,44.23,43.93,43.95,320423.0,43.2421,43.2714,42.9779,42.9975,320423.0
2024-12-03 09:35:00,43.93,44.0,43.79,43.97,136161.0,42.9779,43.0464,42.841,43.0171,136161.0
2024-12-03 09:40:00,43.95,43.95,43.75,43.76,128016.0,42.9975,42.9975,42.8018,42.8116,128016.0
2024-12-03 09:45:00,43.75,43.78,43.63,43.63,99651.0,42.8018,42.8312,42.6844,42.6844,99651.0
2024-12-03 09:50:00,43.63,43.66,43.47,43.53,55755.0,42.6844,42.7138,42.5279,42.5866,55755.0
2024-12-03 09:55:00,43.53,43.55,43.3,43.3,63619.0,42.5866,42.6062,42.3616,42.3616,63619.0
2024-12-03 10:00:00,43.31,43.34,43.18,43.2,93158.0,42.3714,42.4007,42.2442,42.2638,93158.0
2024-12-03 10:05:00,43.19,43.22,43.1,43.2,54281.0,42.254,42.2833,42.1659,42.2638,54281.0
2024-12-03 10:10:00,43.19,43.34,43.15,43.25,73336.0,42.254,42.4007,42.2148,42.3127,73336.0
2024-12-03 10:15:00,43.26,43.44,43.25,43.44,75877.0,42.3225,42.4986,42.3127,42.4986,75877.0
2024-12-03 10:20:00,43.45,43.46,43.38,43.44,84560.0,42.5083,42.5181,42.4399,42.4986,84560.0
2024-12-03 10:25:00,43.44,43.49,43.42,43.46,46194.0,42.4986,42.5475,42.479,42.5181,46194.0
2024-12-03 10:30:00,43.46,43.48,43.41,43.44,81033.0,42.5181,42.5377,42.4692,42.4986,81033.0
2024-12-03 10:35:00,43.44,43.51,43.41,43.44,66210.0,42.4986,42.567,42.4692,42.4986,66210.0
2024-12-03 10:40:00,43.43,43.45,43.36,43.45,58575.0,42.4888,42.5083,42.4203,42.5083,58575.0
2024-12-03 10:45:00,43.45,43.48,43.41,43.46,55160.0,42.5083,42.5377,42.4692,42.5181,55160.0
2024-12-03 10:50:00,43.46,43.46,43.36,43.39,44451.0,42.5181,42.5181,42.4203,42.4496,44451.0
2024-12-03 10:55:00,43.38,43.41,43.32,43.38,43562.0,42.4399,42.4692,42.3812,42.4399,43562.0
2024-12-03 11:00:00,43.38,43.56,43.37,43.55,48678.0,42.4399,42.616,42.4301,42.6062,48678.0
2024-12-03 11:05:00,43.55,43.55,43.4,43.45,70930.0,42.6062,42.6062,42.4594,42.5083,70930.0
2024-12-03 11:10:00,43.45,43.51,43.44,43.5,43709.0,42.5083,42.567,42.4986,42.5573,43709.0
2024-12-03 11:15:00,43.5,43.53,43.46,43.47,66423.0,42.5573,42.5866,42.5181,42.5279,66423.0
2024-12-03 11:20:00,43.46,43.47,43.38,43.39,34535.0,42.5181,42.5279,42.4399,42.4496,34535.0
2024-12-03 11:25:00,43.4,43.56,43.38,43.52,38646.0,42.4594,42.616,42.4399,42.5768,38646.0
2024-12-03 11:30:00,43.52,43.57,43.49,43.54,131384.0,42.5768,42.6257,42.5475,42.5964,131384.0
2024-12-03 11:35:00,43.53,43.54,43.49,43.49,28534.0,42.5866,42.5964,42.5475,42.5475,28534.0
2024-12-03 11:40:00,43.48,43.53,43.47,43.53,63875.0,42.5377,42.5866,42.5279,42.5866,63875.0
2024-12-03 11:45:00,43.53,43.54,43.48,43.48,31511.0,42.5866,42.5964,42.5377,42.5377,31511.0
2024-12-03 11:50:00,43.48,43.55,43.47,43.55,36984.0,42.5377,42.6062,42.5279,42.6062,36984.0
2024-12-03 11:55:00,43.55,43.57,43.5,43.54,49975.0,42.6062,42.6257,42.5573,42.5964,49975.0
2024-12-03 12:00:00,43.54,43.55,43.5,43.52,33493.0,42.5964,42.6062,42.5573,42.5768,33493.0
2024-12-03 12:05:00,43.52,43.53,43.51,43.53,22447.0,42.5768,42.5866,42.567,42.5866,22447.0
2024-12-03 12:10:00,43.54,43.56,43.5,43.52,36990.0,42.5964,42.616,42.5573,42.5768,36990.0
2024-12-03 12:15:00,43.52,43.53,43.47,43.48,25803.0,42.5768,42.5866,42.5279,42.5377,25803.0
2024-12-03 12:20:00,43.48,43.52,43.47,43.52,37365.0,42.5377,42.5768,42.5279,42.5768,37365.0
2024-12-03 12:25:00,43.51,43.53,43.5,43.51,21094.0,42.567,42.5866,42.5573,42.567,21094.0
2024-12-03 12:30:00,43.52,43.56,43.5,43.56,26101.0,42.5768,42.616,42.5573,42.616,26101.0
2024-12-03 12:35:00,43.57,43.66,43.57,43.64,50339.0,42.6257,42.7138,42.6257,42.6942,50339.0
2024-12-03 12:40:00,43.65,43.68,43.63,43.68,41346.0,42.704,42.7334,42.6844,42.7334,41346.0
2024-12-03 12:45:00,43.68,43.69,43.65,43.69,38212.0,42.7334,42.7431,42.704,42.7431,38212.0
2024-12-03 12:50:00,43.69,43.7,43.65,43.67,20809.0,42.7431,42.7529,42.704,42.7236,20809.0
2024-12-03 12:55:00,43.67,43.74,43.67,43.69,30018.0,42.7236,42.7921,42.7236,42.7431,30018.0
2024-12-03 13:00:00,43.68,43.71,43.67,43.67,42661.0,42.7334,42.7627,42.7236,42.7236,42661.0
2024-12-03 13:05:00,43.66,43.67,43.59,43.61,21027.0,42.7138,42.7236,42.6453,42.6649,21027.0
2024-12-03 13:10:00,43.61,43.66,43.61,43.63,28800.0,42.6649,42.7138,42.6649,42.6844,28800.0
2024-12-03 13:15:00,43.64,43.73,43.63,43.73,18336.0,42.6942,42.7823,42.6844,42.7823,18336.0
2024-12-03 13:20:00,43.72,43.76,43.72,43.75,24841.0,42.7725,42.8116,42.7725,42.8018,24841.0
2024-12-03 13:25:00,43.74,43.76,43.7,43.76,35270.0,42.7921,42.8116,42.7529,42.8116,35270.0
2024-12-03 13:30:00,43.76,43.76,43.71,43.71,23398.0,42.8116,42.8116,42.7627,42.7627,23398.0
2024-12-03 13:35:00,43.71,43.76,43.68,43.75,36650.0,42.7627,42.8116,42.7334,42.8018,36650.0
2024-12-03 13:40:00,43.75,43.77,43.71,43.73,58716.0,42.8018,42.8214,42.7627,42.7823,58716.0
2024-12-03 13:45:00,43.73,43.8,43.71,43.8,55374.0,42.7823,42.8508,42.7627,42.8508,55374.0
2024-12-03 13:50:00,43.8,43.8,43.72,43.73,29537.0,42.8508,42.8508,42.7725,42.7823,29537.0
2024-12-03 13:55:00,43.73,43.78,43.72,43.78,20488.0,42.7823,42.8312,42.7725,42.8312,20488.0
2024-12-03 14:00:00,43.77,43.79,43.74,43.77,21777.0,42.8214,42.841,42.7921,42.8214,21777.0
2024-12-03 14:05:00,43.78,43.87,43.78,43.87,51507.0,42.8312,42.9192,42.8312,42.9192,51507.0
2024-12-03 14:10:00,43.86,43.87,43.82,43.84,34397.0,42.9095,42.9192,42.8703,42.8899,34397.0
2024-12-03 14:15:00,43.83,43.83,43.76,43.8,30947.0,42.8801,42.8801,42.8116,42.8508,30947.0
2024-12-03 14:20:00,43.8,43.84,43.78,43.84,30179.0,42.8508,42.8899,42.8312,42.8899,30179.0
2024-12-03 14:25:00,43.84,43.84,43.77,43.78,30081.0,42.8899,42.8899,42.8214,42.8312,30081.0
2024-12-03 14:30:00,43.79,43.84,43.78,43.83,29716.0,42.841,42.8899,42.8312,42.8801,29716.0
2024-12-03 14:35:00,43.84,43.87,43.83,43.84,36784.0,42.8899,42.9192,42.8801,42.8899,36784.0
2024-12-03 14:40:00,43.84,43.86,43.83,43.84,34658.0,42.8899,42.9095,42.8801,42.8899,34658.0
2024-12-03 14:45:00,43.85,43.85,43.77,43.8,52861.0,42.8997,42.8997,42.8214,42.8508,52861.0
2024-12-03 14:50:00,43.8,43.84,43.78,43.78,58342.0,42.8508,42.8899,42.8312,42.8312,58342.0
2024-12-03 14:55:00,43.79,43.81,43.78,43.8,26021.0,42.841,42.8605,42.8312,42.8508,26021.0
2024-12-03 15:00:00,43.8,43.86,43.75,43.81,149936.0,42.8508,42.9095,42.8018,42.8605,149936.0
2024-12-03 15:05:00,43.82,43.84,43.8,43.83,41679.0,42.8703,42.8899,42.8508,42.8801,41679.0
2024-12-03 15:10:00,43.83,43.85,43.81,43.84,56832.0,42.8801,42.8997,42.8605,42.8899,56832.0
2024-12-03 15:15:00,43.84,43.85,43.8,43.83,32183.0,42.8899,42.8997,42.8508,42.8801,32183.0
2024-12-03 15:20:00,43.83,43.86,43.81,43.86,54419.0,42.8801,42.9095,42.8605,42.9095,54419.0
2024-12-03 15:25:00,43.85,43.87,43.82,43.84,64763.0,42.8997,42.9192,42.8703,42.8899,64763.0
2024-12-03 15:30:00,43.84,43.85,43.79,43.8,56462.0,42.8899,42.8997,42.841,42.8508,56462.0
2024-12-03 15:35:00,43.8,43.85,43.8,43.84,43769.0,42.8508,42.8997,42.8508,42.8899,43769.0
2024-12-03 15:40:00,43.84,43.86,43.8,43.8,50050.0,42.8899,42.9095,42.8508,42.8508,50050.0
2024-12-03 15:45:00,43.8,43.81,43.79,43.8,40366.0,42.8508,42.8605,42.841,42.8508,40366.0
2024-12-03 15:50:00,43.81,43.82,43.73,43.73,105659.0,42.8605,42.8703,42.7823,42.7823,105659.0
2024-12-03 15:55:00,43.73,43.73,43.62,43.65,344492.0,42.7823,42.7823,42.6747,42.704,344492.0
2024-12-04 09:30:00,43.35,43.45,43.05,43.16,194598.0,42.6834,42.7819,42.388,42.4963,194598.0
2024-12-04 09:35:00,43.16,43.27,43.06,43.22,83112.0,42.4963,42.6046,42.3979,42.5554,83112.0
2024-12-04 09:40:00,43.23,43.28,43.11,43.12,81671.0,42.5652,42.6145,42.4471,42.4569,81671.0
2024-12-04 09:45:00,43.12,43.22,43.06,43.15,53661.0,42.4569,42.5554,42.3979,42.4865,53661.0
2024-12-04 09:50:00,43.16,43.17,43.0,43.03,75813.0,42.4963,42.5062,42.3388,42.3683,75813.0
2024-12-04 09:55:00,43.03,43.07,42.94,43.05,87761.0,42.3683,42.4077,42.2797,42.388,87761.0
2024-12-04 10:00:00,43.05,43.06,42.94,42.99,180201.0,42.388,42.3979,42.2797,42.3289,180201.0
2024-12-04 10:05:00,42.98,42.99,42.84,42.91,100514.0,42.3191,42.3289,42.1812,42.2502,100514.0
2024-12-04 10:10:00,42.91,42.96,42.8,42.82,56162.0,42.2502,42.2994,42.1419,42.1615,56162.0
2024-12-04 10:15:00,42.82,42.82,42.61,42.66,82772.0,42.1615,42.1615,41.9548,42.004,82772.0
2024-12-04 10:20:00,42.66,42.68,42.58,42.65,88063.0,42.004,42.0237,41.9252,41.9942,88063.0
2024-12-04 10:25:00,42.65,42.79,42.65,42.73,86924.0,41.9942,42.132,41.9942,42.0729,86924.0
2024-12-04 10:30:00,42.74,42.8,42.74,42.79,38517.0,42.0828,42.1419,42.0828,42.132,38517.0
2024-12-04 10:35:00,42.79,42.85,42.79,42.83,45597.0,42.132,42.1911,42.132,42.1714,45597.0
2024-12-04 10:40:00,42.83,42.88,42.78,42.84,55742.0,42.1714,42.2206,42.1222,42.1812,55742.0
2024-12-04 10:45:00,42.83,42.83,42.72,42.75,47661.0,42.1714,42.1714,42.0631,42.0926,47661.0
2024-12-04 10:50:00,42.75,42.84,42.75,42.81,47460.0,42.0926,42.1812,42.0926,42.1517,47460.0
2024-12-04 10:55:00,42.8,42.86,42.79,42.85,38061.0,42.1419,42.2009,42.132,42.1911,38061.0
2024-12-04 11:00:00,42.86,42.86,42.71,42.8,51729.0,42.2009,42.2009,42.0532,42.1419,51729.0
2024-12-04 11:05:00,42.8,42.81,42.71,42.75,73057.0,42.1419,42.1517,42.0532,42.0926,73057.0
2024-12-04 11:10:00,42.76,42.8,42.68,42.69,51009.0,42.1025,42.1419,42.0237,42.0335,51009.0
2024-12-04 11:15:00,42.71,42.73,42.68,42.7,39841.0,42.0532,42.0729,42.0237,42.0434,39841.0
2024-12-04 11:20:00,42.7,42.71,42.64,42.67,65293.0,42.0434,42.0532,41.9843,42.0139,65293.0
2024-12-04 11:25:00,42.66,42.76,42.66,42.73,59173.0,42.004,42.1025,42.004,42.0729,59173.0
2024-12-04 11:30:00,42.73,42.78,42.71,42.74,43501.0,42.0729,42.1222,42.0532,42.0828,43501.0
2024-12-04 11:35:00,42.75,42.76,42.72,42.74,35934.0,42.0926,42.1025,42.0631,42.0828,35934.0
2024-12-04 11:40:00,42.75,42.8,42.74,42.79,51880.0,42.0926,42.1419,42.0828,42.132,51880.0
2024-12-04 11:45:00,42.79,42.8,42.69,42.7,40418.0,42.132,42.1419,42.0335,42.0434,40418.0
2024-12-04 11:50:00,42.7,42.8,42.69,42.76,87016.0,42.0434,42.1419,42.0335,42.1025,87016.0
2024-12-04 11:55:00,42.77,42.77,42.67,42.68,58256.0,42.1123,42.1123,42.0139,42.0237,58256.0
2024-12-04 12:00:00,42.68,42.69,42.59,42.66,235152.0,42.0237,42.0335,41.9351,42.004,235152.0
2024-12-04 12:05:00,42.66,42.7,42.61,42.7,69860.0,42.004,42.0434,41.9548,42.0434,69860.0
2024-12-04 12:10:00,42.7,42.7,42.67,42.7,60909.0,42.0434,42.0434,42.0139,42.0434,60909.0
2024-12-04 12:15:00,42.69,42.76,42.69,42.71,63294.0,42.0335,42.1025,42.0335,42.0532,63294.0
2024-12-04 12:20:00,42.71,42.74,42.67,42.69,69070.0,42.0532,42.0828,42.0139,42.0335,69070.0
2024-12-04 12:25:00,42.7,42.73,42.65,42.65,56416.0,42.0434,42.0729,41.9942,41.9942,56416.0
2024-12-04 12:30:00,42.66,42.68,42.63,42.66,71422.0,42.004,42.0237,41.9745,42.004,71422.0
2024-12-04 12:35:00,42.66,42.68,42.58,42.65,81019.0,42.004,42.0237,41.9252,41.9942,81019.0
2024-12-04 12:40:00,42.66,42.69,42.61,42.69,160869.0,42.004,42.0335,41.9548,42.0335,160869.0
2024-12-04 12:45:00,42.69,42.71,42.66,42.69,55506.0,42.0335,42.0532,42.004,42.0335,55506.0
2024-12-04 12:50:00,42.69,42.72,42.68,42.7,67441.0,42.0335,42.0631,42.0237,42.0434,67441.0
2024-12-04 12:55:00,42.7,42.73,42.62,42.64,119328.0,42.0434,42.0729,41.9646,41.9843,119328.0
2024-12-04 13:00:00,42.66,42.67,42.46,42.48,90823.0,42.004,42.0139,41.8071,41.8268,90823.0
2024-12-04 13:05:00,42.48,42.51,42.47,42.5,64592.0,41.8268,41.8563,41.8169,41.8465,64592.0
2024-12-04 13:10:00,42.49,42.5,42.41,42.42,82287.0,41.8366,41.8465,41.7578,41.7677,82287.0
2024-12-04 13:15:00,42.42,42.47,42.38,42.39,85040.0,41.7677,41.8169,41.7283,41.7382,85040.0
2024-12-04 13:20:00,42.4,42.44,42.38,42.4,91215.0,41.748,41.7874,41.7283,41.748,91215.0
2024-12-04 13:25:00,42.39,42.47,42.37,42.42,165573.0,41.7382,41.8169,41.7185,41.7677,165573.0
2024-12-04 13:30:00,42.42,42.42,42.32,42.33,89771.0,41.7677,41.7677,41.6692,41.6791,89771.0
2024-12-04 13:35:00,42.33,42.44,42.32,42.44,51344.0,41.6791,41.7874,41.6692,41.7874,51344.0
2024-12-04 13:40:00,42.44,42.46,42.4,42.41,55232.0,41.7874,41.8071,41.748,41.7578,55232.0
2024-12-04 13:45:00,42.41,42.43,42.38,42.43,55342.0,41.7578,41.7775,41.7283,41.7775,55342.0
2024-12-04 13:50:00,42.43,42.44,42.37,42.44,76594.0,41.7775,41.7874,41.7185,41.7874,76594.0
2024-12-04 13:55:00,42.44,42.48,42.42,42.45,60391.0,41.7874,41.8268,41.7677,41.7972,60391.0
2024-12-04 14:00:00,42.45,42.51,42.41,42.48,76603.0,41.7972,41.8563,41.7578,41.8268,76603.0
2024-12-04 14:05:00,42.47,42.49,42.42,42.46,68628.0,41.8169,41.8366,41.7677,41.8071,68628.0
2024-12-04 14:10:00,42.46,42.51,42.45,42.51,49281.0,41.8071,41.8563,41.7972,41.8563,49281.0
2024-12-04 14:15:00,42.51,42.58,42.49,42.58,120613.0,41.8563,41.9252,41.8366,41.9252,120613.0
2024-12-04 14:20:00,42.58,42.61,42.57,42.61,88727.0,41.9252,41.9548,41.9154,41.9548,88727.0
2024-12-04 14:25:00,42.6,42.62,42.56,42.62,79966.0,41.9449,41.9646,41.9055,41.9646,79966.0
2024-12-04 14:30:00,42.62,42.67,42.6,42.66,75107.0,41.9646,42.0139,41.9449,42.004,75107.0
2024-12-04 14:35:00,42.67,42.69,42.63,42.66,125317.0,42.0139,42.0335,41.9745,42.004,125317.0
2024-12-04 14:40:00,42.65,42.67,42.54,42.6,142645.0,41.9942,42.0139,41.8858,41.9449,142645.0
2024-12-04 14:45:00,42.6,42.61,42.54,42.55,91268.0,41.9449,41.9548,41.8858,41.8957,91268.0
2024-12-04 14:50:00,42.55,42.62,42.54,42.61,81740.0,41.8957,41.9646,41.8858,41.9548,81740.0
2024-12-04 14:55:00,42.6,42.66,42.57,42.63,69705.0,41.9449,42.004,41.9154,41.9745,69705.0
2024-12-04 15:00:00,42.63,42.7,42.59,42.61,135980.0,41.9745,42.0434,41.9351,41.9548,135980.0
2024-12-04 15:05:00,42.6,42.74,42.6,42.73,165135.0,41.9449,42.0828,41.9449,42.0729,165135.0
2024-12-04 15:10:00,42.74,42.84,42.74,42.8,113340.0,42.0828,42.1812,42.0828,42.1419,113340.0
2024-12-04 15:15:00,42.8,42.85,42.79,42.84,88062.0,42.1419,42.1911,42.132,42.1812,88062.0
2024-12-04 15:20:00,42.84,42.84,42.76,42.81,92732.0,42.1812,42.1812,42.1025,42.1517,92732.0
2024-12-04 15:25:00,42.81,42.82,42.71,42.73,90715.0,42.1517,42.1615,42.0532,42.0729,90715.0
2024-12-04 15:30:00,42.73,42.79,42.69,42.78,175317.0,42.0729,42.132,42.0335,42.1222,175317.0
2024-12-04 15:35:00,42.77,42.83,42.74,42.76,107805.0,42.1123,42.1714,42.0828,42.1025,107805.0
2024-12-04 15:40:00,42.77,42.81,42.74,42.75,85129.0,42.1123,42.1517,42.0828,42.0926,85129.0
2024-12-04 15:45:00,42.74,42.77,42.7,42.76,100487.0,42.0828,42.1123,42.0434,42.1025,100487.0
2024-12-04 15:50:00,42.76,42.79,42.71,42.77,188654.0,42.1025,42.132,42.0532,42.1123,188654.0
2024-12-04 15:55:00,42.76,42.8,42.72,42.75,483972.0,42.1025,42.1419,42.0631,42.0926,483972.0
2024-12-05 09:30:00,42.96,43.15,42.82,42.88,298561.0,42.2994,42.4865,42.1615,42.2206,298561.0
2024-12-05 09:35:00,42.86,42.91,42.8,42.81,103841.0,42.2009,42.2502,42.1419,42.1517,103841.0
2024-12-05 09:40:00,42.81,43.04,42.78,42.98,104910.0,42.1517,42.3782,42.1222,42.3191,104910.0
2024-12-05 09:45:00,42.98,43.02,42.94,42.96,73791.0,42.3191,42.3585,42.2797,42.2994,73791.0
2024-12-05 09:50:00,42.96,43.06,42.9,43.03,51054.0,42.2994,42.3979,42.2403,42.3683,51054.0
2024-12-05 09:55:00,43.04,43.07,42.98,43.06,59449.0,42.3782,42.4077,42.3191,42.3979,59449.0
2024-12-05 10:00:00,43.05,43.06,42.9,42.95,87096.0,42.388,42.3979,42.2403,42.2895,87096.0
2024-12-05 10:05:00,42.95,42.95,42.76,42.76,56403.0,42.2895,42.2895,42.1025,42.1025,56403.0
2024-12-05 10:10:00,42.76,42.78,42.62,42.63,86628.0,42.1025,42.1222,41.9646,41.9745,86628.0
2024-12-05 10:15:00,42.64,42.64,42.49,42.55,86724.0,41.9843,41.9843,41.8366,41.8957,86724.0
2024-12-05 10:20:00,42.55,42.62,42.51,42.59,48747.0,41.8957,41.9646,41.8563,41.9351,48747.0
2024-12-05 10:25:00,42.57,42.63,42.5,42.5,63755.0,41.9154,41.9745,41.8465,41.8465,63755.0
2024-12-05 10:30:00,42.49,42.58,42.43,42.58,95202.0,41.8366,41.9252,41.7775,41.9252,95202.0
2024-12-05 10:35:00,42.58,42.58,42.45,42.54,46020.0,41.9252,41.9252,41.7972,41.8858,46020.0
2024-12-05 10:40:00,42.54,42.54,42.44,42.46,28652.0,41.8858,41.8858,41.7874,41.8071,28652.0
2024-12-05 10:45:00,42.46,42.53,42.42,42.42,102742.0,41.8071,41.876,41.7677,41.7677,102742.0
2024-12-05 10:50:00,42.43,42.61,42.42,42.61,51037.0,41.7775,41.9548,41.7677,41.9548,51037.0
2024-12-05 10:55:00,42.62,42.64,42.58,42.59,59847.0,41.9646,41.9843,41.9252,41.9351,59847.0
2024-12-05 11:00:00,42.59,42.63,42.54,42.59,48045.0,41.9351,41.9745,41.8858,41.9351,48045.0
2024-12-05 11:05:00,42.59,42.64,42.56,42.59,26641.0,41.9351,41.9843,41.9055,41.9351,26641.0
2024-12-05 11:10:00,42.59,42.66,42.59,42.64,39743.0,41.9351,42.004,41.9351,41.9843,39743.0
2024-12-05 11:15:00,42.64,42.67,42.54,42.55,45942.0,41.9843,42.0139,41.8858,41.8957,45942.0
2024-12-05 11:20:00,42.56,42.56,42.43,42.48,70889.0,41.9055,41.9055,41.7775,41.8268,70889.0
2024-12-05 11:25:00,42.48,42.58,42.48,42.55,123767.0,41.8268,41.9252,41.8268,41.8957,123767.0
2024-12-05 11:30:00,42.55,42.58,42.5,42.53,47532.0,41.8957,41.9252,41.8465,41.876,47532.0
2024-12-05 11:35:00,42.54,42.56,42.5,42.55,34410.0,41.8858,41.9055,41.8465,41.8957,34410.0
2024-12-05 11:40:00,42.55,42.59,42.54,42.58,39012.0,41.8957,41.9351,41.8858,41.9252,39012.0
2024-12-05 11:45:00,42.58,42.58,42.46,42.47,28760.0,41.9252,41.9252,41.8071,41.8169,28760.0
2024-12-05 11:50:00,42.47,42.51,42.45,42.45,27107.0,41.8169,41.8563,41.7972,41.7972,27107.0
2024-12-05 11:55:00,42.46,42.51,42.46,42.51,34236.0,41.8071,41.8563,41.8071,41.8563,34236.0
2024-12-05 12:00:00,42.51,42.52,42.47,42.52,22870.0,41.8563,41.8662,41.8169,41.8662,22870.0
2024-12-05 12:05:00,42.52,42.58,42.51,42.58,24437.0,41.8662,41.9252,41.8563,41.9252,24437.0
2024-12-05 12:10:00,42.58,42.59,42.54,42.55,38345.0,41.9252,41.9351,41.8858,41.8957,38345.0
2024-12-05 12:15:00,42.55,42.55,42.5,42.52,31451.0,41.8957,41.8957,41.8465,41.8662,31451.0
2024-12-05 12:20:00,42.52,42.52,42.45,42.45,33236.0,41.8662,41.8662,41.7972,41.7972,33236.0
2024-12-05 12:25:00,42.46,42.5,42.4,42.44,86967.0,41.8071,41.8465,41.748,41.7874,86967.0
2024-12-05 12:30:00,42.45,42.55,42.42,42.52,42159.0,41.7972,41.8957,41.7677,41.8662,42159.0
2024-12-05 12:35:00,42.52,42.57,42.5,42.54,39472.0,41.8662,41.9154,41.8465,41.8858,39472.0
2024-12-05 12:40:00,42.54,42.55,42.52,42.54,39828.0,41.8858,41.8957,41.8662,41.8858,39828.0
2024-12-05 12:45:00,42.54,42.58,42.54,42.55,47801.0,41.8858,41.9252,41.8858,41.8957,47801.0
2024-12-05 12:50:00,42.56,42.64,42.56,42.61,34392.0,41.9055,41.9843,41.9055,41.9548,34392.0
2024-12-05 12:55:00,42.62,42.63,42.55,42.55,49167.0,41.9646,41.9745,41.8957,41.8957,49167.0
2024-12-05 13:00:00,42.55,42.56,42.47,42.53,44479.0,41.8957,41.9055,41.8169,41.876,44479.0
2024-12-05 13:05:00,42.54,42.54,42.47,42.48,53835.0,41.8858,41.8858,41.8169,41.8268,53835.0
2024-12-05 13:10:00,42.49,42.49,42.46,42.47,31725.0,41.8366,41.8366,41.8071,41.8169,31725.0
2024-12-05 13:15:00,42.48,42.53,42.46,42.5,53473.0,41.8268,41.876,41.8071,41.8465,53473.0
2024-12-05 13:20:00,42.5,42.55,42.46,42.48,102632.0,41.8465,41.8957,41.8071,41.8268,102632.0
2024-12-05 13:25:00,42.47,42.49,42.45,42.47,53932.0,41.8169,41.8366,41.7972,41.8169,53932.0
2024-12-05 13:30:00,42.47,42.51,42.45,42.5,31628.0,41.8169,41.8563,41.7972,41.8465,31628.0
2024-12-05 13:35:00,42.5,42.55,42.49,42.53,45237.0,41.8465,41.8957,41.8366,41.876,45237.0
2024-12-05 13:40:00,42.53,42.54,42.48,42.49,70769.0,41.876,41.8858,41.8268,41.8366,70769.0
2024-12-05 13:45:00,42.49,42.52,42.48,42.5,38435.0,41.8366,41.8662,41.8268,41.8465,38435.0
2024-12-05 13:50:00,42.49,42.55,42.47,42.54,138035.0,41.8366,41.8957,41.8169,41.8858,138035.0
2024-12-05 13:55:00,42.53,42.56,42.52,42.55,26756.0,41.876,41.9055,41.8662,41.8957,26756.0
2024-12-05 14:00:00,42.55,42.55,42.46,42.47,30463.0,41.8957,41.8957,41.8071,41.8169,30463.0
2024-12-05 14:05:00,42.48,42.52,42.47,42.48,35279.0,41.8268,41.8662,41.8169,41.8268,35279.0
2024-12-05 14:10:00,42.48,42.49,42.42,42.45,44704.0,41.8268,41.8366,41.7677,41.7972,44704.0
2024-12-05 14:15:00,42.45,42.46,42.38,42.42,74679.0,41.7972,41.8071,41.7283,41.7677,74679.0
2024-12-05 14:20:00,42.41,42.43,42.37,42.41,30433.0,41.7578,41.7775,41.7185,41.7578,30433.0
2024-12-05 14:25:00,42.41,42.42,42.33,42.34,47633.0,41.7578,41.7677,41.6791,41.6889,47633.0
2024-12-05 14:30:00,42.34,42.41,42.33,42.4,52719.0,41.6889,41.7578,41.6791,41.748,52719.0
2024-12-05 14:35:00,42.4,42.43,42.37,42.4,62615.0,41.748,41.7775,41.7185,41.748,62615.0
2024-12-05 14:40:00,42.39,42.42,42.39,42.41,41896.0,41.7382,41.7677,41.7382,41.7578,41896.0
2024-12-05 14:45:00,42.41,42.44,42.38,42.38,58030.0,41.7578,41.7874,41.7283,41.7283,58030.0
2024-12-05 14:50:00,42.39,42.42,42.38,42.4,34512.0,41.7382,41.7677,41.7283,41.748,34512.0
2024-12-05 14:55:00,42.39,42.4,42.37,42.38,30524.0,41.7382,41.748,41.7185,41.7283,30524.0
2024-12-05 15:00:00,42.37,42.41,42.36,42.39,62792.0,41.7185,41.7578,41.7086,41.7382,62792.0
2024-12-05 15:05:00,42.39,42.47,42.39,42.47,45311.0,41.7382,41.8169,41.7382,41.8169,45311.0
2024-12-05 15:10:00,42.47,42.47,42.42,42.44,134170.0,41.8169,41.8169,41.7677,41.7874,134170.0
2024-12-05 15:15:00,42.44,42.44,42.41,42.43,47364.0,41.7874,41.7874,41.7578,41.7775,47364.0
2024-12-05 15:20:00,42.43,42.47,42.42,42.46,76548.0,41.7775,41.8169,41.7677,41.8071,76548.0
2024-12-05 15:25:00,42.46,42.47,42.42,42.42,59411.0,41.8071,41.8169,41.7677,41.7677,59411.0
2024-12-05 15:30:00,42.43,42.43,42.39,42.41,101140.0,41.7775,41.7775,41.7382,41.7578,101140.0
2024-12-05 15:35:00,42.42,42.44,42.4,42.4,86844.0,41.7677,41.7874,41.748,41.748,86844.0
2024-12-05 15:40:00,42.4,42.4,42.3,42.32,120771.0,41.748,41.748,41.6495,41.6692,120771.0
2024-12-05 15:45:00,42.33,42.33,42.26,42.26,124738.0,41.6791,41.6791,41.6102,41.6102,124738.0
2024-12-05 15:50:00,42.26,42.27,42.21,42.23,160938.0,41.6102,41.62,41.5609,41.5806,160938.0
2024-12-05 15:55:00,42.22,42.23,41.96,42.02,942475.0,41.5708,41.5806,41.3148,41.3738,942475.0
2024-12-06 09:30:00,41.75,41.9,41.58,41.6,300634.0,41.108,41.2557,40.9406,40.9603,300634.0
2024-12-06 09:35:00,41.59,41.6,41.27,41.37,133673.0,40.9505,40.9603,40.6354,40.7338,133673.0
2024-12-06 09:40:00,41.36,41.4,41.2,41.23,109186.0,40.724,40.7634,40.5665,40.596,109186.0
2024-12-06 09:45:00,41.23,41.27,41.13,41.17,142973.0,40.596,40.6354,40.4975,40.5369,142973.0
2024-12-06 09:50:00,41.18,41.21,41.03,41.07,136699.0,40.5468,40.5763,40.3991,40.4385,136699.0
2024-12-06 09:55:00,41.08,41.19,41.03,41.09,102302.0,40.4483,40.5566,40.3991,40.4581,102302.0
2024-12-06 10:00:00,41.08,41.11,40.9,40.93,129191.0,40.4483,40.4778,40.2711,40.3006,129191.0
2024-12-06 10:05:00,40.94,41.0,40.84,40.95,139739.0,40.3105,40.3695,40.212,40.3203,139739.0
2024-12-06 10:10:00,40.95,40.96,40.86,40.89,120644.0,40.3203,40.3301,40.2317,40.2612,120644.0
2024-12-06 10:15:00,40.88,41.05,40.86,41.04,92350.0,40.2514,40.4188,40.2317,40.4089,92350.0
2024-12-06 10:20:00,41.03,41.03,40.86,40.9,178643.0,40.3991,40.3991,40.2317,40.2711,178643.0
2024-12-06 10:25:00,40.9,41.02,40.88,40.99,180197.0,40.2711,40.3892,40.2514,40.3597,180197.0
2024-12-06 10:30:00,41.0,41.06,40.98,41.01,102889.0,40.3695,40.4286,40.3498,40.3794,102889.0
2024-12-06 10:35:00,41.01,41.15,41.0,41.13,138157.0,40.3794,40.5172,40.3695,40.4975,138157.0
2024-12-06 10:40:00,41.13,41.25,41.1,41.23,165146.0,40.4975,40.6157,40.468,40.596,165146.0
2024-12-06 10:45:00,41.22,41.31,41.19,41.3,146844.0,40.5861,40.6748,40.5566,40.6649,146844.0
2024-12-06 10:50:00,41.3,41.42,41.29,41.41,107085.0,40.6649,40.7831,40.6551,40.7732,107085.0
2024-12-06 10:55:00,41.41,41.47,41.32,41.33,103224.0,40.7732,40.8323,40.6846,40.6945,103224.0
2024-12-06 11:00:00,41.32,41.38,41.25,41.33,112096.0,40.6846,40.7437,40.6157,40.6945,112096.0
2024-12-06 11:05:00,41.33,41.38,41.3,41.38,79208.0,40.6945,40.7437,40.6649,40.7437,79208.0
2024-12-06 11:10:00,41.38,41.42,41.33,41.37,99410.0,40.7437,40.7831,40.6945,40.7338,99410.0
2024-12-06 11:15:00,41.36,41.4,41.32,41.38,56414.0,40.724,40.7634,40.6846,40.7437,56414.0
2024-12-06 11:20:00,41.38,41.48,41.37,41.44,93962.0,40.7437,40.8421,40.7338,40.8028,93962.0
2024-12-06 11:25:00,41.44,41.44,41.31,41.34,108233.0,40.8028,40.8028,40.6748,40.7043,108233.0
2024-12-06 11:30:00,41.34,41.38,41.32,41.36,88602.0,40.7043,40.7437,40.6846,40.724,88602.0
2024-12-06 11:35:00,41.36,41.45,41.33,41.41,70621.0,40.724,40.8126,40.6945,40.7732,70621.0
2024-12-06 11:40:00,41.42,41.46,41.39,41.46,64675.0,40.7831,40.8225,40.7535,40.8225,64675.0
2024-12-06 11:45:00,41.47,41.47,41.36,41.39,61367.0,40.8323,40.8323,40.724,40.7535,61367.0
2024-12-06 11:50:00,41.39,41.42,41.38,41.41,45635.0,40.7535,40.7831,40.7437,40.7732,45635.0
2024-12-06 11:55:00,41.4,41.4,41.34,41.4,44391.0,40.7634,40.7634,40.7043,40.7634,44391.0
2024-12-06 12:00:00,41.39,41.46,41.35,41.38,61478.0,40.7535,40.8225,40.7141,40.7437,61478.0
2024-12-06 12:05:00,41.38,41.41,41.3,41.3,61971.0,40.7437,40.7732,40.6649,40.6649,61971.0
2024-12-06 12:10:00,41.3,41.32,41.26,41.27,72307.0,40.6649,40.6846,40.6255,40.6354,72307.0
2024-12-06 12:15:00,41.27,41.31,41.22,41.3,92686.0,40.6354,40.6748,40.5861,40.6649,92686.0
2024-12-06 12:20:00,41.3,41.35,41.29,41.29,80461.0,40.6649,40.7141,40.6551,40.6551,80461.0
2024-12-06 12:25:00,41.3,41.31,41.27,41.29,69738.0,40.6649,40.6748,40.6354,40.6551,69738.0
2024-12-06 12:30:00,41.3,41.3,41.26,41.28,60933.0,40.6649,40.6649,40.6255,40.6452,60933.0
2024-12-06 12:35:00,41.29,41.3,41.24,41.27,52647.0,40.6551,40.6649,40.6058,40.6354,52647.0
2024-12-06 12:40:00,41.27,41.39,41.23,41.37,93203.0,40.6354,40.7535,40.596,40.7338,93203.0
2024-12-06 12:45:00,41.37,41.39,41.32,41.37,58307.0,40.7338,40.7535,40.6846,40.7338,58307.0
2024-12-06 12:50:00,41.37,41.39,41.32,41.33,65098.0,40.7338,40.7535,40.6846,40.6945,65098.0
2024-12-06 12:55:00,41.33,41.35,41.32,41.34,45841.0,40.6945,40.7141,40.6846,40.7043,45841.0
2024-12-06 13:00:00,41.33,41.43,41.33,41.42,39045.0,40.6945,40.7929,40.6945,40.7831,39045.0
2024-12-06 13:05:00,41.43,41.47,41.4,41.46,71794.0,40.7929,40.8323,40.7634,40.8225,71794.0
2024-12-06 13:10:00,41.47,41.48,41.41,41.42,93341.0,40.8323,40.8421,40.7732,40.7831,93341.0
2024-12-06 13:15:00,41.43,41.47,41.35,41.36,101154.0,40.7929,40.8323,40.7141,40.724,101154.0
2024-12-06 13:20:00,41.36,41.38,41.34,41.37,61210.0,40.724,40.7437,40.7043,40.7338,61210.0
2024-12-06 13:25:00,41.37,41.41,41.35,41.36,74344.0,40.7338,40.7732,40.7141,40.724,74344.0
2024-12-06 13:30:00,41.35,41.35,41.29,41.31,46403.0,40.7141,40.7141,40.6551,40.6748,46403.0
2024-12-06 13:35:00,41.32,41.39,41.31,41.34,46246.0,40.6846,40.7535,40.6748,40.7043,46246.0
2024-12-06 13:40:00,41.34,41.41,41.34,41.41,40446.0,40.7043,40.7732,40.7043,40.7732,40446.0
2024-12-06 13:45:00,41.41,41.44,41.4,41.44,55183.0,40.7732,40.8028,40.7634,40.8028,55183.0
2024-12-06 13:50:00,41.44,41.48,41.42,41.45,93093.0,40.8028,40.8421,40.7831,40.8126,93093.0
2024-12-06 13:55:00,41.45,41.47,41.41,41.41,55256.0,40.8126,40.8323,40.7732,40.7732,55256.0
2024-12-06 14:00:00,41.41,41.45,41.39,41.44,70542.0,40.7732,40.8126,40.7535,40.8028,70542.0
2024-12-06 14:05:00,41.44,41.44,41.38,41.41,57378.0,40.8028,40.8028,40.7437,40.7732,57378.0
2024-12-06 14:10:00,41.41,41.45,41.36,41.44,342451.0,40.7732,40.8126,40.724,40.8028,342451.0
2024-12-06 14:15:00,41.44,41.47,41.38,41.4,90364.0,40.8028,40.8323,40.7437,40.7634,90364.0
2024-12-06 14:20:00,41.41,41.42,41.23,41.27,118639.0,40.7732,40.7831,40.596,40.6354,118639.0
2024-12-06 14:25:00,41.27,41.27,41.09,41.1,163063.0,40.6354,40.6354,40.4581,40.468,163063.0
2024-12-06 14:30:00,41.11,41.15,41.05,41.13,180846.0,40.4778,40.5172,40.4188,40.4975,180846.0
2024-12-06 14:35:00,41.13,41.17,41.08,41.16,75666.0,40.4975,40.5369,40.4483,40.5271,75666.0
2024-12-06 14:40:00,41.16,41.17,41.1,41.12,93244.0,40.5271,40.5369,40.468,40.4877,93244.0
2024-12-06 14:45:00,41.12,41.13,41.08,41.12,79280.0,40.4877,40.4975,40.4483,40.4877,79280.0
2024-12-06 14:50:00,41.12,41.18,41.03,41.05,103671.0,40.4877,40.5468,40.3991,40.4188,103671.0
2024-12-06 14:55:00,41.05,41.08,41.01,41.01,148761.0,40.4188,40.4483,40.3794,40.3794,148761.0
2024-12-06 15:00:00,41.01,41.09,41.01,41.02,92947.0,40.3794,40.4581,40.3794,40.3892,92947.0
2024-12-06 15:05:00,41.02,41.09,41.02,41.09,69998.0,40.3892,40.4581,40.3892,40.4581,69998.0
2024-12-06 15:10:00,41.09,41.17,41.08,41.14,87860.0,40.4581,40.5369,40.4483,40.5074,87860.0
2024-12-06 15:15:00,41.14,41.16,41.07,41.09,96833.0,40.5074,40.5271,40.4385,40.4581,96833.0
2024-12-06 15:20:00,41.09,41.16,41.09,41.15,96398.0,40.4581,40.5271,40.4581,40.5172,96398.0
2024-12-06 15:25:00,41.15,41.21,41.13,41.18,110185.0,40.5172,40.5763,40.4975,40.5468,110185.0
2024-12-06 15:30:00,41.18,41.18,41.08,41.08,108656.0,40.5468,40.5468,40.4483,40.4483,108656.0
2024-12-06 15:35:00,41.08,41.09,41.03,41.04,64037.0,40.4483,40.4581,40.3991,40.4089,64037.0
2024-12-06 15:40:00,41.04,41.09,41.02,41.08,83152.0,40.4089,40.4581,40.3892,40.4483,83152.0
2024-12-06 15:45:00,41.09,41.11,41.04,41.06,89545.0,40.4581,40.4778,40.4089,40.4286,89545.0
2024-12-06 15:50:00,41.07,41.16,41.06,41.13,208466.0,40.4385,40.5271,40.4286,40.4975,208466.0
2024-12-06 15:55:00,41.13,41.13,40.96,40.97,778854.0,40.4975,40.4975,40.3301,40.34,778854.0
2024-12-09 09:30:00,41.5,41.62,41.16,41.26,342588.0,40.8618,40.98,40.5271,40.6255,342588.0
2024-12-09 09:35:00,41.27,41.4,41.19,41.25,126354.0,40.6354,40.7634,40.5566,40.6157,126354.0
2024-12-09 09:40:00,41.25,41.39,41.2,41.33,167757.0,40.6157,40.7535,40.5665,40.6945,167757.0
2024-12-09 09:45:00,41.33,41.59,41.3,41.58,105030.0,40.6945,40.9505,40.6649,40.9406,105030.0
2024-12-09 09:50:00,41.56,41.74,41.56,41.59,97721.0,40.9209,41.0982,40.9209,40.9505,97721.0
2024-12-09 09:55:00,41.6,41.65,41.54,41.54,82535.0,40.9603,41.0095,40.9012,40.9012,82535.0
2024-12-09 10:00:00,41.56,41.59,41.41,41.41,76258.0,40.9209,40.9505,40.7732,40.7732,76258.0
2024-12-09 10:05:00,41.41,41.57,41.4,41.55,111487.0,40.7732,40.9308,40.7634,40.9111,111487.0
2024-12-09 10:10:00,41.54,41.66,41.53,41.59,97509.0,40.9012,41.0194,40.8914,40.9505,97509.0
2024-12-09 10:15:00,41.58,41.59,41.39,41.44,80174.0,40.9406,40.9505,40.7535,40.8028,80174.0
2024-12-09 10:20:00,41.45,41.48,41.36,41.4,99254.0,40.8126,40.8421,40.724,40.7634,99254.0
2024-12-09 10:25:00,41.4,41.45,41.35,41.43,80498.0,40.7634,40.8126,40.7141,40.7929,80498.0
2024-12-09 10:30:00,41.43,41.44,41.29,41.31,57777.0,40.7929,40.8028,40.6551,40.6748,57777.0
2024-12-09 10:35:00,41.3,41.48,41.27,41.41,74069.0,40.6649,40.8421,40.6354,40.7732,74069.0
2024-12-09 10:40:00,41.41,41.45,41.36,41.43,67053.0,40.7732,40.8126,40.724,40.7929,67053.0
2024-12-09 10:45:00,41.44,41.45,41.36,41.38,80884.0,40.8028,40.8126,40.724,40.7437,80884.0
2024-12-09 10:50:00,41.36,41.42,41.3,41.36,67889.0,40.724,40.7831,40.6649,40.724,67889.0
2024-12-09 10:55:00,41.37,41.39,41.29,41.34,41779.0,40.7338,40.7535,40.6551,40.7043,41779.0
2024-12-09 11:00:00,41.35,41.51,41.34,41.51,83652.0,40.7141,40.8717,40.7043,40.8717,83652.0
2024-12-09 11:05:00,41.51,41.55,41.49,41.55,59206.0,40.8717,40.9111,40.852,40.9111,59206.0
2024-12-09 11:10:00,41.55,41.61,41.43,41.44,53761.0,40.9111,40.9702,40.7929,40.8028,53761.0
2024-12-09 11:15:00,41.44,41.51,41.43,41.45,63671.0,40.8028,40.8717,40.7929,40.8126,63671.0
2024-12-09 11:20:00,41.45,41.48,41.36,41.45,66720.0,40.8126,40.8421,40.724,40.8126,66720.0
2024-12-09 11:25:00,41.45,41.51,41.42,41.44,117257.0,40.8126,40.8717,40.7831,40.8028,117257.0
2024-12-09 11:30:00,41.44,41.45,41.38,41.39,42007.0,40.8028,40.8126,40.7437,40.7535,42007.0
2024-12-09 11:35:00,41.38,41.48,41.37,41.47,60925.0,40.7437,40.8421,40.7338,40.8323,60925.0
2024-12-09 11:40:00,41.47,41.56,41.46,41.53,39923.0,40.8323,40.9209,40.8225,40.8914,39923.0
2024-12-09 11:45:00,41.54,41.58,41.51,41.55,48757.0,40.9012,40.9406,40.8717,40.9111,48757.0
2024-12-09 11:50:00,41.55,41.62,41.55,41.62,59758.0,40.9111,40.98,40.9111,40.98,59758.0
2024-12-09 11:55:00,41.61,41.62,41.54,41.57,46569.0,40.9702,40.98,40.9012,40.9308,46569.0
2024-12-09 12:00:00,41.57,41.57,41.5,41.51,54412.0,40.9308,40.9308,40.8618,40.8717,54412.0
2024-12-09 12:05:00,41.52,41.52,41.47,41.47,45928.0,40.8815,40.8815,40.8323,40.8323,45928.0
2024-12-09 12:10:00,41.48,41.52,41.47,41.48,23549.0,40.8421,40.8815,40.8323,40.8421,23549.0
2024-12-09 12:15:00,41.48,41.49,41.44,41.48,46719.0,40.8421,40.852,40.8028,40.8421,46719.0
2024-12-09 12:20:00,41.48,41.49,41.39,41.44,60994.0,40.8421,40.852,40.7535,40.8028,60994.0
2024-12-09 12:25:00,41.45,41.45,41.39,41.45,37861.0,40.8126,40.8126,40.7535,40.8126,37861.0
2024-12-09 12:30:00,41.45,41.5,41.44,41.46,34832.0,40.8126,40.8618,40.8028,40.8225,34832.0
2024-12-09 12:35:00,41.47,41.58,41.44,41.57,66267.0,40.8323,40.9406,40.8028,40.9308,66267.0
2024-12-09 12:40:00,41.57,41.58,41.55,41.55,32727.0,40.9308,40.9406,40.9111,40.9111,32727.0
2024-12-09 12:45:00,41.55,41.55,41.49,41.51,28142.0,40.9111,40.9111,40.852,40.8717,28142.0
2024-12-09 12:50:00,41.52,41.52,41.44,41.45,26831.0,40.8815,40.8815,40.8028,40.8126,26831.0
2024-12-09 12:55:00,41.47,41.53,41.45,41.52,47748.0,40.8323,40.8914,40.8126,40.8815,47748.0
2024-12-09 13:00:00,41.52,41.6,41.48,41.6,104229.0,40.8815,40.9603,40.8421,40.9603,104229.0
2024-12-09 13:05:00,41.59,41.63,41.53,41.57,55892.0,40.9505,40.9898,40.8914,40.9308,55892.0
2024-12-09 13:10:00,41.56,41.58,41.5,41.51,47591.0,40.9209,40.9406,40.8618,40.8717,47591.0
2024-12-09 13:15:00,41.51,41.52,41.48,41.49,28058.0,40.8717,40.8815,40.8421,40.852,28058.0
2024-12-09 13:20:00,41.5,41.51,41.41,41.41,70730.0,40.8618,40.8717,40.7732,40.7732,70730.0
2024-12-09 13:25:00,41.42,41.43,41.37,41.38,20511.0,40.7831,40.7929,40.7338,40.7437,20511.0
2024-12-09 13:30:00,41.37,41.44,41.37,41.43,32856.0,40.7338,40.8028,40.7338,40.7929,32856.0
2024-12-09 13:35:00,41.44,41.45,41.39,41.43,31080.0,40.8028,40.8126,40.7535,40.7929,31080.0
2024-12-09 13:40:00,41.43,41.44,41.38,41.41,36770.0,40.7929,40.8028,40.7437,40.7732,36770.0
2024-12-09 13:45:00,41.4,41.41,41.37,41.41,37562.0,40.7634,40.7732,40.7338,40.7732,37562.0
2024-12-09 13:50:00,41.41,41.43,41.38,41.41,32193.0,40.7732,40.7929,40.7437,40.7732,32193.0
2024-12-09 13:55:00,41.41,41.43,41.37,41.39,39180.0,40.7732,40.7929,40.7338,40.7535,39180.0
2024-12-09 14:00:00,41.39,41.39,41.31,41.31,31140.0,40.7535,40.7535,40.6748,40.6748,31140.0
2024-12-09 14:05:00,41.31,41.34,41.3,41.34,26301.0,40.6748,40.7043,40.6649,40.7043,26301.0
2024-12-09 14:10:00,41.34,41.37,41.32,41.34,29129.0,40.7043,40.7338,40.6846,40.7043,29129.0
2024-12-09 14:15:00,41.34,41.35,41.31,41.33,29192.0,40.7043,40.7141,40.6748,40.6945,29192.0
2024-12-09 14:20:00,41.32,41.33,41.28,41.33,42706.0,40.6846,40.6945,40.6452,40.6945,42706.0
2024-12-09 14:25:00,41.33,41.33,41.27,41.28,32642.0,40.6945,40.6945,40.6354,40.6452,32642.0
2024-12-09 14:30:00,41.29,41.3,41.26,41.3,42818.0,40.6551,40.6649,40.6255,40.6649,42818.0
2024-12-09 14:35:00,41.3,41.31,41.26,41.27,36242.0,40.6649,40.6748,40.6255,40.6354,36242.0
2024-12-09 14:40:00,41.27,41.27,41.2,41.26,86414.0,40.6354,40.6354,40.5665,40.6255,86414.0
2024-12-09 14:45:00,41.26,41.29,41.22,41.26,82341.0,40.6255,40.6551,40.5861,40.6255,82341.0
2024-12-09 14:50:00,41.26,41.26,41.21,41.23,50384.0,40.6255,40.6255,40.5763,40.596,50384.0
2024-12-09 14:55:00,41.23,41.24,41.21,41.23,44203.0,40.596,40.6058,40.5763,40.596,44203.0
2024-12-09 15:00:00,41.23,41.24,41.14,41.18,73820.0,40.596,40.6058,40.5074,40.5468,73820.0
2024-12-09 15:05:00,41.18,41.25,41.16,41.25,55990.0,40.5468,40.6157,40.5271,40.6157,55990.0
2024-12-09 15:10:00,41.25,41.27,41.22,41.24,69776.0,40.6157,40.6354,40.5861,40.6058,69776.0
2024-12-09 15:15:00,41.24,41.28,41.23,41.24,104116.0,40.6058,40.6452,40.596,40.6058,104116.0
2024-12-09 15:20:00,41.23,41.29,41.22,41.27,69092.0,40.596,40.6551,40.5861,40.6354,69092.0
2024-12-09 15:25:00,41.27,41.33,41.23,41.3,86538.0,40.6354,40.6945,40.596,40.6649,86538.0
2024-12-09 15:30:00,41.3,41.34,41.28,41.29,99385.0,40.6649,40.7043,40.6452,40.6551,99385.0
2024-12-09 15:35:00,41.28,41.28,41.22,41.24,70015.0,40.6452,40.6452,40.5861,40.6058,70015.0
2024-12-09 15:40:00,41.25,41.29,41.23,41.25,102903.0,40.6157,40.6551,40.596,40.6157,102903.0
2024-12-09 15:45:00,41.25,41.26,41.21,41.23,92156.0,40.6157,40.6255,40.5763,40.596,92156.0
2024-12-09 15:50:00,41.24,41.3,41.14,41.15,184978.0,40.6058,40.6649,40.5074,40.5172,184978.0
2024-12-09 15:55:00,41.15,41.2,41.11,41.18,621757.0,40.5172,40.5665,40.4778,40.5468,621757.0
2024-12-10 09:30:00,41.11,41.33,40.64,40.78,394861.0,40.4778,40.6945,40.0151,40.1529,394861.0
2024-12-10 09:35:00,40.76,40.83,40.65,40.69,70524.0,40.1332,40.2021,40.0249,40.0643,70524.0
2024-12-10 09:40:00,40.69,40.69,40.51,40.51,86587.0,40.0643,40.0643,39.8871,39.8871,86587.0
2024-12-10 09:45:00,40.52,40.82,40.47,40.82,102218.0,39.8969,40.1923,39.8477,40.1923,102218.0
2024-12-10 09:50:00,40.82,40.83,40.64,40.67,33409.0,40.1923,40.2021,40.0151,40.0446,33409.0
2024-12-10 09:55:00,40.68,40.75,40.59,40.67,42762.0,40.0545,40.1234,39.9658,40.0446,42762.0
2024-12-10 10:00:00,40.67,40.73,40.6,40.63,91850.0,40.0446,40.1037,39.9757,40.0052,91850.0
2024-12-10 10:05:00,40.64,40.69,40.61,40.62,71867.0,40.0151,40.0643,39.9855,39.9954,71867.0
2024-12-10 10:10:00,40.61,40.76,40.58,40.75,37721.0,39.9855,40.1332,39.956,40.1234,37721.0
2024-12-10 10:15:00,40.74,40.76,40.69,40.7,19820.0,40.1135,40.1332,40.0643,40.0741,19820.0
2024-12-10 10:20:00,40.71,40.82,40.69,40.79,31117.0,40.084,40.1923,40.0643,40.1628,31117.0
2024-12-10 10:25:00,40.79,40.92,40.78,40.9,66251.0,40.1628,40.2908,40.1529,40.2711,66251.0
2024-12-10 10:30:00,40.91,41.07,40.9,41.02,225267.0,40.2809,40.4385,40.2711,40.3892,225267.0
2024-12-10 10:35:00,41.01,41.04,40.95,41.0,72452.0,40.3794,40.4089,40.3203,40.3695,72452.0
2024-12-10 10:40:00,41.0,41.09,40.97,41.09,65715.0,40.3695,40.4581,40.34,40.4581,65715.0
2024-12-10 10:45:00,41.08,41.2,41.06,41.17,133143.0,40.4483,40.5665,40.4286,40.5369,133143.0
2024-12-10 10:50:00,41.18,41.18,41.07,41.08,101479.0,40.5468,40.5468,40.4385,40.4483,101479.0
2024-12-10 10:55:00,41.08,41.19,41.08,41.19,72174.0,40.4483,40.5566,40.4483,40.5566,72174.0
2024-12-10 11:00:00,41.19,41.23,41.15,41.23,77921.0,40.5566,40.596,40.5172,40.596,77921.0
2024-12-10 11:05:00,41.23,41.27,41.21,41.25,101225.0,40.596,40.6354,40.5763,40.6157,101225.0
2024-12-10 11:10:00,41.25,41.26,41.18,41.21,161692.0,40.6157,40.6255,40.5468,40.5763,161692.0
2024-12-10 11:15:00,41.22,41.24,41.14,41.15,50861.0,40.5861,40.6058,40.5074,40.5172,50861.0
2024-12-10 11:20:00,41.15,41.19,41.11,41.13,40297.0,40.5172,40.5566,40.4778,40.4975,40297.0
2024-12-10 11:25:00,41.14,41.27,41.13,41.26,56257.0,40.5074,40.6354,40.4975,40.6255,56257.0
2024-12-10 11:30:00,41.27,41.37,41.24,41.37,64810.0,40.6354,40.7338,40.6058,40.7338,64810.0
2024-12-10 11:35:00,41.37,41.39,41.33,41.37,75905.0,40.7338,40.7535,40.6945,40.7338,75905.0
2024-12-10 11:40:00,41.38,41.47,41.36,41.45,72376.0,40.7437,40.8323,40.724,40.8126,72376.0
2024-12-10 11:45:00,41.45,41.48,41.32,41.34,50847.0,40.8126,40.8421,40.6846,40.7043,50847.0
2024-12-10 11:50:00,41.33,41.33,41.23,41.23,45219.0,40.6945,40.6945,40.596,40.596,45219.0
2024-12-10 11:55:00,41.23,41.24,41.12,41.12,65362.0,40.596,40.6058,40.4877,40.4877,65362.0
2024-12-10 12:00:00,41.12,41.18,41.12,41.17,37409.0,40.4877,40.5468,40.4877,40.5369,37409.0
2024-12-10 12:05:00,41.18,41.2,41.16,41.17,51368.0,40.5468,40.5665,40.5271,40.5369,51368.0
2024-12-10 12:10:00,41.18,41.29,41.17,41.27,34906.0,40.5468,40.6551,40.5369,40.6354,34906.0
2024-12-10 12:15:00,41.26,41.27,41.21,41.27,37610.0,40.6255,40.6354,40.5763,40.6354,37610.0
2024-12-10 12:20:00,41.26,41.26,41.19,41.23,28576.0,40.6255,40.6255,40.5566,40.596,28576.0
2024-12-10 12:25:00,41.23,41.32,41.21,41.3,189089.0,40.596,40.6846,40.5763,40.6649,189089.0
2024-12-10 12:30:00,41.29,41.32,41.25,41.3,259865.0,40.6551,40.6846,40.6157,40.6649,259865.0
2024-12-10 12:35:00,41.3,41.35,41.27,41.28,119094.0,40.6649,40.7141,40.6354,40.6452,119094.0
2024-12-10 12:40:00,41.27,41.32,41.24,41.31,146959.0,40.6354,40.6846,40.6058,40.6748,146959.0
2024-12-10 12:45:00,41.31,41.38,41.3,41.38,81995.0,40.6748,40.7437,40.6649,40.7437,81995.0
2024-12-10 12:50:00,41.38,41.4,41.33,41.37,34821.0,40.7437,40.7634,40.6945,40.7338,34821.0
2024-12-10 12:55:00,41.37,41.38,41.28,41.28,52477.0,40.7338,40.7437,40.6452,40.6452,52477.0
2024-12-10 13:00:00,41.29,41.34,41.27,41.32,76723.0,40.6551,40.7043,40.6354,40.6846,76723.0
2024-12-10 13:05:00,41.32,41.43,41.31,41.42,52126.0,40.6846,40.7929,40.6748,40.7831,52126.0
2024-12-10 13:10:00,41.42,41.5,41.4,41.49,28949.0,40.7831,40.8618,40.7634,40.852,28949.0
2024-12-10 13:15:00,41.48,41.49,41.45,41.47,50943.0,40.8421,40.852,40.8126,40.8323,50943.0
2024-12-10 13:20:00,41.47,41.5,41.45,41.48,53445.0,40.8323,40.8618,40.8126,40.8421,53445.0
2024-12-10 13:25:00,41.48,41.51,41.42,41.43,36743.0,40.8421,40.8717,40.7831,40.7929,36743.0
2024-12-10 13:30:00,41.42,41.43,41.39,41.41,31488.0,40.7831,40.7929,40.7535,40.7732,31488.0
2024-12-10 13:35:00,41.41,41.46,41.41,41.46,54817.0,40.7732,40.8225,40.7732,40.8225,54817.0
2024-12-10 13:40:00,41.46,41.5,41.44,41.46,71214.0,40.8225,40.8618,40.8028,40.8225,71214.0
2024-12-10 13:45:00,41.47,41.49,41.43,41.46,50464.0,40.8323,40.852,40.7929,40.8225,50464.0
2024-12-10 13:50:00,41.45,41.58,41.44,41.58,40608.0,40.8126,40.9406,40.8028,40.9406,40608.0
2024-12-10 13:55:00,41.58,41.6,41.52,41.52,45642.0,40.9406,40.9603,40.8815,40.8815,45642.0
2024-12-10 14:00:00,41.52,41.56,41.5,41.54,31284.0,40.8815,40.9209,40.8618,40.9012,31284.0
2024-12-10 14:05:00,41.54,41.57,41.48,41.5,42689.0,40.9012,40.9308,40.8421,40.8618,42689.0
2024-12-10 14:10:00,41.49,41.5,41.45,41.47,67715.0,40.852,40.8618,40.8126,40.8323,67715.0
2024-12-10 14:15:00,41.47,41.48,41.42,41.45,88889.0,40.8323,40.8421,40.7831,40.8126,88889.0
2024-12-10 14:20:00,41.45,41.45,41.34,41.37,85941.0,40.8126,40.8126,40.7043,40.7338,85941.0
2024-12-10 14:25:00,41.37,41.37,41.33,41.35,60224.0,40.7338,40.7338,40.6945,40.7141,60224.0
2024-12-10 14:30:00,41.35,41.36,41.32,41.33,39129.0,40.7141,40.724,40.6846,40.6945,39129.0
2024-12-10 14:35:00,41.33,41.37,41.31,41.36,50606.0,40.6945,40.7338,40.6748,40.724,50606.0
2024-12-10 14:40:00,41.35,41.4,41.34,41.39,42201.0,40.7141,40.7634,40.7043,40.7535,42201.0
2024-12-10 14:45:00,41.39,41.48,41.39,41.45,53269.0,40.7535,40.8421,40.7535,40.8126,53269.0
2024-12-10 14:50:00,41.45,41.48,41.38,41.38,107480.0,40.8126,40.8421,40.7437,40.7437,107480.0
2024-12-10 14:55:00,41.39,41.42,41.35,41.37,119783.0,40.7535,40.7831,40.7141,40.7338,119783.0
2024-12-10 15:00:00,41.37,41.42,41.33,41.36,67437.0,40.7338,40.7831,40.6945,40.724,67437.0
2024-12-10 15:05:00,41.35,41.35,41.23,41.23,76787.0,40.7141,40.7141,40.596,40.596,76787.0
2024-12-10 15:10:00,41.23,41.24,41.17,41.19,105826.0,40.596,40.6058,40.5369,40.5566,105826.0
2024-12-10 15:15:00,41.2,41.22,41.16,41.21,99713.0,40.5665,40.5861,40.5271,40.5763,99713.0
2024-12-10 15:20:00,41.22,41.22,41.11,41.13,189476.0,40.5861,40.5861,40.4778,40.4975,189476.0
2024-12-10 15:25:00,41.13,41.18,41.08,41.15,127722.0,40.4975,40.5468,40.4483,40.5172,127722.0
2024-12-10 15:30:00,41.14,41.16,41.08,41.15,147063.0,40.5074,40.5271,40.4483,40.5172,147063.0
2024-12-10 15:35:00,41.15,41.17,41.09,41.09,92062.0,40.5172,40.5369,40.4581,40.4581,92062.0
2024-12-10 15:40:00,41.09,41.13,41.07,41.09,91861.0,40.4581,40.4975,40.4385,40.4581,91861.0
2024-12-10 15:45:00,41.09,41.1,40.91,40.93,243740.0,40.4581,40.468,40.2809,40.3006,243740.0
2024-12-10 15:50:00,40.93,40.99,40.81,40.83,278068.0,40.3006,40.3597,40.1825,40.2021,278068.0
2024-12-10 15:55:00,40.84,40.89,40.78,40.88,868895.0,40.212,40.2612,40.1529,40.2514,868895.0
2024-12-11 09:30:00,41.25,41.29,41.0,41.19,316253.0,40.6157,40.6551,40.3695,40.5566,316253.0
2024-12-11 09:35:00,41.18,41.35,41.06,41.16,224313.0,40.5468,40.7141,40.4286,40.5271,224313.0
2024-12-11 09:40:00,41.15,41.31,40.97,41.21,120920.0,40.5172,40.6748,40.34,40.5763,120920.0
2024-12-11 09:45:00,41.19,41.22,41.09,41.17,49922.0,40.5566,40.5861,40.4581,40.5369,49922.0
2024-12-11 09:50:00,41.17,41.32,41.16,41.32,48751.0,40.5369,40.6846,40.5271,40.6846,48751.0
2024-12-11 09:55:00,41.32,41.32,41.19,41.27,63815.0,40.6846,40.6846,40.5566,40.6354,63815.0
2024-12-11 10:00:00,41.27,41.37,41.16,41.31,56927.0,40.6354,40.7338,40.5271,40.6748,56927.0
2024-12-11 10:05:00,41.3,41.32,41.21,41.25,66075.0,40.6649,40.6846,40.5763,40.6157,66075.0
2024-12-11 10:10:00,41.25,41.33,41.23,41.27,66955.0,40.6157,40.6945,40.596,40.6354,66955.0
2024-12-11 10:15:00,41.27,41.28,41.21,41.27,62334.0,40.6354,40.6452,40.5763,40.6354,62334.0
2024-12-11 10:20:00,41.28,41.41,41.26,41.38,105656.0,40.6452,40.7732,40.6255,40.7437,105656.0
2024-12-11 10:25:00,41.39,41.41,41.33,41.36,46559.0,40.7535,40.7732,40.6945,40.724,46559.0
2024-12-11 10:30:00,41.35,41.44,41.26,41.3,156360.0,40.7141,40.8028,40.6255,40.6649,156360.0
2024-12-11 10:35:00,41.3,41.32,41.16,41.21,56036.0,40.6649,40.6846,40.5271,40.5763,56036.0
2024-12-11 10:40:00,41.21,41.23,41.14,41.18,88916.0,40.5763,40.596,40.5074,40.5468,88916.0
2024-12-11 10:45:00,41.18,41.2,41.14,41.16,81430.0,40.5468,40.5665,40.5074,40.5271,81430.0
2024-12-11 10:50:00,41.16,41.18,41.0,41.02,78276.0,40.5271,40.5468,40.3695,40.3892,78276.0
2024-12-11 10:55:00,41.02,41.06,40.98,41.02,71263.0,40.3892,40.4286,40.3498,40.3892,71263.0
2024-12-11 11:00:00,41.02,41.05,40.96,41.02,113661.0,40.3892,40.4188,40.3301,40.3892,113661.0
2024-12-11 11:05:00,41.02,41.03,40.98,41.01,59425.0,40.3892,40.3991,40.3498,40.3794,59425.0
2024-12-11 11:10:00,41.01,41.13,41.0,41.12,101778.0,40.3794,40.4975,40.3695,40.4877,101778.0
2024-12-11 11:15:00,41.12,41.15,41.05,41.11,62088.0,40.4877,40.5172,40.4188,40.4778,62088.0
2024-12-11 11:20:00,41.1,41.18,41.05,41.16,99574.0,40.468,40.5468,40.4188,40.5271,99574.0
2024-12-11 11:25:00,41.16,41.2,41.11,41.11,61299.0,40.5271,40.5665,40.4778,40.4778,61299.0
2024-12-11 11:30:00,41.11,41.12,41.05,41.09,60633.0,40.4778,40.4877,40.4188,40.4581,60633.0
2024-12-11 11:35:00,41.09,41.14,41.07,41.13,41194.0,40.4581,40.5074,40.4385,40.4975,41194.0
2024-12-11 11:40:00,41.13,41.28,41.13,41.27,50473.0,40.4975,40.6452,40.4975,40.6354,50473.0
2024-12-11 11:45:00,41.28,41.32,41.24,41.25,57165.0,40.6452,40.6846,40.6058,40.6157,57165.0
2024-12-11 11:50:00,41.25,41.28,41.18,41.18,52060.0,40.6157,40.6452,40.5468,40.5468,52060.0
2024-12-11 11:55:00,41.19,41.19,41.13,41.17,74630.0,40.5566,40.5566,40.4975,40.5369,74630.0
2024-12-11 12:00:00,41.16,41.16,41.11,41.12,60532.0,40.5271,40.5271,40.4778,40.4877,60532.0
2024-12-11 12:05:00,41.11,41.13,41.08,41.12,59332.0,40.4778,40.4975,40.4483,40.4877,59332.0
2024-12-11 12:10:00,41.13,41.18,41.11,41.13,46748.0,40.4975,40.5468,40.4778,40.4975,46748.0
2024-12-11 12:15:00,41.12,41.14,41.02,41.03,96277.0,40.4877,40.5074,40.3892,40.3991,96277.0
2024-12-11 12:20:00,41.04,41.12,41.03,41.11,58190.0,40.4089,40.4877,40.3991,40.4778,58190.0
2024-12-11 12:25:00,41.11,41.12,41.09,41.11,28195.0,40.4778,40.4877,40.4581,40.4778,28195.0
2024-12-11 12:30:00,41.1,41.14,41.08,41.13,41312.0,40.468,40.5074,40.4483,40.4975,41312.0
2024-12-11 12:35:00,41.13,41.14,41.08,41.08,33129.0,40.4975,40.5074,40.4483,40.4483,33129.0
2024-12-11 12:40:00,41.09,41.14,41.09,41.14,18352.0,40.4581,40.5074,40.4581,40.5074,18352.0
2024-12-11 12:45:00,41.14,41.19,41.13,41.18,28482.0,40.5074,40.5566,40.4975,40.5468,28482.0
2024-12-11 12:50:00,41.18,41.21,41.17,41.19,34854.0,40.5468,40.5763,40.5369,40.5566,34854.0
2024-12-11 12:55:00,41.18,41.21,41.18,41.19,31063.0,40.5468,40.5763,40.5468,40.5566,31063.0
2024-12-11 13:00:00,41.19,41.3,41.19,41.27,35325.0,40.5566,40.6649,40.5566,40.6354,35325.0
2024-12-11 13:05:00,41.26,41.3,41.18,41.18,76708.0,40.6255,40.6649,40.5468,40.5468,76708.0
2024-12-11 13:10:00,41.19,41.24,41.18,41.22,53597.0,40.5566,40.6058,40.5468,40.5861,53597.0
2024-12-11 13:15:00,41.22,41.23,41.18,41.19,53122.0,40.5861,40.596,40.5468,40.5566,53122.0
2024-12-11 13:20:00,41.19,41.23,41.18,41.2,42812.0,40.5566,40.596,40.5468,40.5665,42812.0
2024-12-11 13:25:00,41.2,41.34,41.2,41.34,34845.0,40.5665,40.7043,40.5665,40.7043,34845.0
2024-12-11 13:30:00,41.34,41.38,41.33,41.38,34236.0,40.7043,40.7437,40.6945,40.7437,34236.0
2024-12-11 13:35:00,41.37,41.4,41.34,41.35,52634.0,40.7338,40.7634,40.7043,40.7141,52634.0
2024-12-11 13:40:00,41.35,41.4,41.35,41.36,56466.0,40.7141,40.7634,40.7141,40.724,56466.0
2024-12-11 13:45:00,41.36,41.37,41.33,41.36,33230.0,40.724,40.7338,40.6945,40.724,33230.0
2024-12-11 13:50:00,41.35,41.44,41.32,41.42,105918.0,40.7141,40.8028,40.6846,40.7831,105918.0
2024-12-11 13:55:00,41.43,41.43,41.38,41.39,50908.0,40.7929,40.7929,40.7437,40.7535,50908.0
2024-12-11 14:00:00,41.38,41.42,41.38,41.41,42726.0,40.7437,40.7831,40.7437,40.7732,42726.0
2024-12-11 14:05:00,41.41,41.49,41.41,41.46,48436.0,40.7732,40.852,40.7732,40.8225,48436.0
2024-12-11 14:10:00,41.45,41.56,41.44,41.55,116503.0,40.8126,40.9209,40.8028,40.9111,116503.0
2024-12-11 14:15:00,41.56,41.61,41.55,41.61,66807.0,40.9209,40.9702,40.9111,40.9702,66807.0
2024-12-11 14:20:00,41.61,41.64,41.58,41.59,97400.0,40.9702,40.9997,40.9406,40.9505,97400.0
2024-12-11 14:25:00,41.6,41.68,41.55,41.65,129436.0,40.9603,41.0391,40.9111,41.0095,129436.0
2024-12-11 14:30:00,41.65,41.7,41.61,41.7,106736.0,41.0095,41.0588,40.9702,41.0588,106736.0
2024-12-11 14:35:00,41.69,41.7,41.66,41.69,91310.0,41.0489,41.0588,41.0194,41.0489,91310.0
2024-12-11 14:40:00,41.68,41.72,41.63,41.63,83281.0,41.0391,41.0785,40.9898,40.9898,83281.0
2024-12-11 14:45:00,41.63,41.65,41.62,41.65,94672.0,40.9898,41.0095,40.98,41.0095,94672.0
2024-12-11 14:50:00,41.65,41.75,41.64,41.75,73455.0,41.0095,41.108,40.9997,41.108,73455.0
2024-12-11 14:55:00,41.75,41.76,41.7,41.73,87961.0,41.108,41.1178,41.0588,41.0883,87961.0
2024-12-11 15:00:00,41.73,41.77,41.71,41.77,82599.0,41.0883,41.1277,41.0686,41.1277,82599.0
2024-12-11 15:05:00,41.77,41.79,41.63,41.73,107072.0,41.1277,41.1474,40.9898,41.0883,107072.0
2024-12-11 15:10:00,41.73,41.76,41.71,41.75,65976.0,41.0883,41.1178,41.0686,41.108,65976.0
2024-12-11 15:15:00,41.75,41.77,41.73,41.77,104504.0,41.108,41.1277,41.0883,41.1277,104504.0
2024-12-11 15:20:00,41.77,41.77,41.71,41.71,114535.0,41.1277,41.1277,41.0686,41.0686,114535.0
2024-12-11 15:25:00,41.72,41.76,41.7,41.75,100802.0,41.0785,41.1178,41.0588,41.108,100802.0
2024-12-11 15:30:00,41.75,41.76,41.64,41.65,113137.0,41.108,41.1178,40.9997,41.0095,113137.0
2024-12-11 15:35:00,41.64,41.71,41.63,41.7,73567.0,40.9997,41.0686,40.9898,41.0588,73567.0
2024-12-11 15:40:00,41.69,41.7,41.64,41.65,106462.0,41.0489,41.0588,40.9997,41.0095,106462.0
2024-12-11 15:45:00,41.65,41.65,41.6,41.62,93840.0,41.0095,41.0095,40.9603,40.98,93840.0
2024-12-11 15:50:00,41.62,41.71,41.58,41.59,314190.0,40.98,41.0686,40.9406,40.9505,314190.0
2024-12-11 15:55:00,41.59,41.64,41.54,41.55,636672.0,40.9505,40.9997,40.9012,40.9111,636672.0
2024-12-12 09:30:00,41.53,41.61,41.2,41.24,153664.0,40.8914,40.9702,40.5665,40.6058,153664.0
2024-12-12 09:35:00,41.25,41.34,41.1,41.15,98018.0,40.6157,40.7043,40.468,40.5172,98018.0
2024-12-12 09:40:00,41.16,41.35,41.12,41.34,84298.0,40.5271,40.7141,40.4877,40.7043,84298.0
2024-12-12 09:45:00,41.34,41.43,41.34,41.4,43098.0,40.7043,40.7929,40.7043,40.7634,43098.0
2024-12-12 09:50:00,41.39,41.5,41.34,41.45,56104.0,40.7535,40.8618,40.7043,40.8126,56104.0
2024-12-12 09:55:00,41.45,41.45,41.35,41.37,49310.0,40.8126,40.8126,40.7141,40.7338,49310.0
2024-12-12 10:00:00,41.36,41.37,41.21,41.22,173016.0,40.724,40.7338,40.5763,40.5861,173016.0
2024-12-12 10:05:00,41.21,41.21,41.12,41.2,67960.0,40.5763,40.5763,40.4877,40.5665,67960.0
2024-12-12 10:10:00,41.2,41.27,41.18,41.21,58899.0,40.5665,40.6354,40.5468,40.5763,58899.0
2024-12-12 10:15:00,41.21,41.25,41.15,41.18,48176.0,40.5763,40.6157,40.5172,40.5468,48176.0
2024-12-12 10:20:00,41.2,41.29,41.19,41.22,62304.0,40.5665,40.6551,40.5566,40.5861,62304.0
2024-12-12 10:25:00,41.21,41.21,41.13,41.14,32374.0,40.5763,40.5763,40.4975,40.5074,32374.0
2024-12-12 10:30:00,41.14,41.18,41.1,41.18,33505.0,40.5074,40.5468,40.468,40.5468,33505.0
2024-12-12 10:35:00,41.18,41.18,41.02,41.02,104901.0,40.5468,40.5468,40.3892,40.3892,104901.0
2024-12-12 10:40:00,41.02,41.1,41.01,41.06,79904.0,40.3892,40.468,40.3794,40.4286,79904.0
2024-12-12 10:45:00,41.06,41.19,41.06,41.19,104924.0,40.4286,40.5566,40.4286,40.5566,104924.0
2024-12-12 10:50:00,41.18,41.19,41.11,41.13,49726.0,40.5468,40.5566,40.4778,40.4975,49726.0
2024-12-12 10:55:00,41.12,41.22,41.1,41.21,35019.0,40.4877,40.5861,40.468,40.5763,35019.0
2024-12-12 11:00:00,41.21,41.24,41.18,41.2,57995.0,40.5763,40.6058,40.5468,40.5665,57995.0
2024-12-12 11:05:00,41.2,41.22,41.16,41.16,38704.0,40.5665,40.5861,40.5271,40.5271,38704.0
2024-12-12 11:10:00,41.16,41.16,41.11,41.12,35909.0,40.5271,40.5271,40.4778,40.4877,35909.0
2024-12-12 11:15:00,41.13,41.18,41.1,41.18,36603.0,40.4975,40.5468,40.468,40.5468,36603.0
2024-12-12 11:20:00,41.19,41.21,41.11,41.15,54580.0,40.5566,40.5763,40.4778,40.5172,54580.0
2024-12-12 11:25:00,41.14,41.24,41.14,41.23,36902.0,40.5074,40.6058,40.5074,40.596,36902.0
2024-12-12 11:30:00,41.23,41.23,41.17,41.19,39489.0,40.596,40.596,40.5369,40.5566,39489.0
2024-12-12 11:35:00,41.19,41.22,41.17,41.18,73692.0,40.5566,40.5861,40.5369,40.5468,73692.0
2024-12-12 11:40:00,41.19,41.25,41.18,41.21,56197.0,40.5566,40.6157,40.5468,40.5763,56197.0
2024-12-12 11:45:00,41.21,41.23,41.12,41.14,33918.0,40.5763,40.596,40.4877,40.5074,33918.0
2024-12-12 11:50:00,41.14,41.16,41.12,41.14,24947.0,40.5074,40.5271,40.4877,40.5074,24947.0
2024-12-12 11:55:00,41.15,41.18,41.14,41.18,35611.0,40.5172,40.5468,40.5074,40.5468,35611.0
2024-12-12 12:00:00,41.17,41.25,41.12,41.23,69873.0,40.5369,40.6157,40.4877,40.596,69873.0
2024-12-12 12:05:00,41.23,41.24,41.2,41.21,43394.0,40.596,40.6058,40.5665,40.5763,43394.0
2024-12-12 12:10:00,41.22,41.29,41.22,41.28,40559.0,40.5861,40.6551,40.5861,40.6452,40559.0
2024-12-12 12:15:00,41.28,41.36,41.28,41.33,58379.0,40.6452,40.724,40.6452,40.6945,58379.0
2024-12-12 12:20:00,41.33,41.34,41.26,41.27,39754.0,40.6945,40.7043,40.6255,40.6354,39754.0
2024-12-12 12:25:00,41.27,41.3,41.25,41.28,42529.0,40.6354,40.6649,40.6157,40.6452,42529.0
2024-12-12 12:30:00,41.29,41.32,41.28,41.29,29054.0,40.6551,40.6846,40.6452,40.6551,29054.0
2024-12-12 12:35:00,41.29,41.29,41.22,41.26,49572.0,40.6551,40.6551,40.5861,40.6255,49572.0
2024-12-12 12:40:00,41.26,41.26,41.2,41.22,41490.0,40.6255,40.6255,40.5665,40.5861,41490.0
2024-12-12 12:45:00,41.22,41.26,41.2,41.21,38492.0,40.5861,40.6255,40.5665,40.5763,38492.0
2024-12-12 12:50:00,41.21,41.21,41.15,41.17,42031.0,40.5763,40.5763,40.5172,40.5369,42031.0
2024-12-12 12:55:00,41.17,41.31,41.17,41.3,50945.0,40.5369,40.6748,40.5369,40.6649,50945.0
2024-12-12 13:00:00,41.31,41.37,41.31,41.37,28311.0,40.6748,40.7338,40.6748,40.7338,28311.0
2024-12-12 13:05:00,41.37,41.39,41.35,41.38,42645.0,40.7338,40.7535,40.7141,40.7437,42645.0
2024-12-12 13:10:00,41.38,41.39,41.33,41.34,43538.0,40.7437,40.7535,40.6945,40.7043,43538.0
2024-12-12 13:15:00,41.34,41.38,41.33,41.37,42414.0,40.7043,40.7437,40.6945,40.7338,42414.0
2024-12-12 13:20:00,41.36,41.39,41.33,41.34,57758.0,40.724,40.7535,40.6945,40.7043,57758.0
2024-12-12 13:25:00,41.34,41.35,41.32,41.33,29939.0,40.7043,40.7141,40.6846,40.6945,29939.0
2024-12-12 13:30:00,41.33,41.33,41.22,41.22,33014.0,40.6945,40.6945,40.5861,40.5861,33014.0
2024-12-12 13:35:00,41.23,41.23,41.17,41.19,39358.0,40.596,40.596,40.5369,40.5566,39358.0
2024-12-12 13:40:00,41.18,41.22,41.17,41.21,33557.0,40.5468,40.5861,40.5369,40.5763,33557.0
2024-12-12 13:45:00,41.21,41.23,41.19,41.21,25229.0,40.5763,40.596,40.5566,40.5763,25229.0
2024-12-12 13:50:00,41.21,41.22,41.2,41.22,27684.0,40.5763,40.5861,40.5665,40.5861,27684.0
2024-12-12 13:55:00,41.22,41.25,41.21,41.23,36468.0,40.5861,40.6157,40.5763,40.596,36468.0
2024-12-12 14:00:00,41.23,41.32,41.21,41.3,61306.0,40.596,40.6846,40.5763,40.6649,61306.0
2024-12-12 14:05:00,41.3,41.32,41.28,41.3,32059.0,40.6649,40.6846,40.6452,40.6649,32059.0
2024-12-12 14:10:00,41.31,41.32,41.22,41.22,84143.0,40.6748,40.6846,40.5861,40.5861,84143.0
2024-12-12 14:15:00,41.23,41.25,41.21,41.25,37118.0,40.596,40.6157,40.5763,40.6157,37118.0
2024-12-12 14:20:00,41.25,41.28,41.2,41.21,61214.0,40.6157,40.6452,40.5665,40.5763,61214.0
2024-12-12 14:25:00,41.22,41.23,41.18,41.2,49248.0,40.5861,40.596,40.5468,40.5665,49248.0
2024-12-12 14:30:00,41.2,41.21,41.15,41.16,41520.0,40.5665,40.5763,40.5172,40.5271,41520.0
2024-12-12 14:35:00,41.16,41.18,41.14,41.15,38096.0,40.5271,40.5468,40.5074,40.5172,38096.0
2024-12-12 14:40:00,41.16,41.17,41.14,41.15,33594.0,40.5271,40.5369,40.5074,40.5172,33594.0
2024-12-12 14:45:00,41.15,41.16,41.11,41.12,65274.0,40.5172,40.5271,40.4778,40.4877,65274.0
2024-12-12 14:50:00,41.12,41.16,41.07,41.07,47342.0,40.4877,40.5271,40.4385,40.4385,47342.0
2024-12-12 14:55:00,41.08,41.12,41.07,41.12,37600.0,40.4483,40.4877,40.4385,40.4877,37600.0
2024-12-12 15:00:00,41.12,41.14,41.06,41.08,48164.0,40.4877,40.5074,40.4286,40.4483,48164.0
2024-12-12 15:05:00,41.08,41.16,41.05,41.14,48362.0,40.4483,40.5271,40.4188,40.5074,48362.0
2024-12-12 15:10:00,41.15,41.19,41.12,41.17,89875.0,40.5172,40.5566,40.4877,40.5369,89875.0
2024-12-12 15:15:00,41.18,41.22,41.17,41.19,54690.0,40.5468,40.5861,40.5369,40.5566,54690.0
2024-12-12 15:20:00,41.19,41.21,41.17,41.2,44145.0,40.5566,40.5763,40.5369,40.5665,44145.0
2024-12-12 15:25:00,41.19,41.21,41.17,41.18,57383.0,40.5566,40.5763,40.5369,40.5468,57383.0
2024-12-12 15:30:00,41.17,41.18,41.1,41.12,74647.0,40.5369,40.5468,40.468,40.4877,74647.0
2024-12-12 15:35:00,41.11,41.17,41.11,41.14,67740.0,40.4778,40.5369,40.4778,40.5074,67740.0
2024-12-12 15:40:00,41.14,41.15,41.08,41.09,83101.0,40.5074,40.5172,40.4483,40.4581,83101.0
2024-12-12 15:45:00,41.09,41.1,41.04,41.05,113682.0,40.4581,40.468,40.4089,40.4188,113682.0
2024-12-12 15:50:00,41.05,41.14,41.04,41.13,205569.0,40.4188,40.5074,40.4089,40.4975,205569.0
2024-12-12 15:55:00,41.13,41.14,41.03,41.1,542230.0,40.4975,40.5074,40.3991,40.468,542230.0
2024-12-13 09:30:00,41.14,41.16,40.72,40.88,223053.0,40.5074,40.5271,40.0938,40.2514,223053.0
2024-12-13 09:35:00,40.88,40.88,40.69,40.87,85032.0,40.2514,40.2514,40.0643,40.2415,85032.0
2024-12-13 09:40:00,40.84,40.91,40.76,40.79,53894.0,40.212,40.2809,40.1332,40.1628,53894.0
2024-12-13 09:45:00,40.77,40.79,40.65,40.69,117838.0,40.1431,40.1628,40.0249,40.0643,117838.0
2024-12-13 09:50:00,40.69,40.75,40.57,40.73,50755.0,40.0643,40.1234,39.9461,40.1037,50755.0
2024-12-13 09:55:00,40.72,40.76,40.56,40.58,59580.0,40.0938,40.1332,39.9363,39.956,59580.0
2024-12-13 10:00:00,40.58,40.71,40.56,40.69,74878.0,39.956,40.084,39.9363,40.0643,74878.0
2024-12-13 10:05:00,40.69,40.7,40.57,40.62,69714.0,40.0643,40.0741,39.9461,39.9954,69714.0
2024-12-13 10:10:00,40.63,40.64,40.5,40.52,113769.0,40.0052,40.0151,39.8772,39.8969,113769.0
2024-12-13 10:15:00,40.52,40.58,40.51,40.55,58681.0,39.8969,39.956,39.8871,39.9264,58681.0
2024-12-13 10:20:00,40.53,40.54,40.41,40.46,97766.0,39.9068,39.9166,39.7886,39.8378,97766.0
2024-12-13 10:25:00,40.46,40.54,40.44,40.52,59256.0,39.8378,39.9166,39.8181,39.8969,59256.0
2024-12-13 10:30:00,40.51,40.54,40.46,40.47,60260.0,39.8871,39.9166,39.8378,39.8477,60260.0
2024-12-13 10:35:00,40.47,40.5,40.45,40.48,100840.0,39.8477,39.8772,39.828,39.8575,100840.0
2024-12-13 10:40:00,40.48,40.51,40.37,40.39,98615.0,39.8575,39.8871,39.7492,39.7689,98615.0
2024-12-13 10:45:00,40.39,40.39,40.31,40.38,108823.0,39.7689,39.7689,39.6901,39.7591,108823.0
2024-12-13 10:50:00,40.38,40.43,40.35,40.38,205912.0,39.7591,39.8083,39.7295,39.7591,205912.0
2024-12-13 10:55:00,40.38,40.5,40.38,40.5,137420.0,39.7591,39.8772,39.7591,39.8772,137420.0
2024-12-13 11:00:00,40.5,40.51,40.41,40.43,81133.0,39.8772,39.8871,39.7886,39.8083,81133.0
2024-12-13 11:05:00,40.43,40.59,40.42,40.59,59603.0,39.8083,39.9658,39.7984,39.9658,59603.0
2024-12-13 11:10:00,40.59,40.67,40.58,40.63,58246.0,39.9658,40.0446,39.956,40.0052,58246.0
2024-12-13 11:15:00,40.63,40.64,40.57,40.59,31485.0,40.0052,40.0151,39.9461,39.9658,31485.0
2024-12-13 11:20:00,40.59,40.65,40.58,40.65,26275.0,39.9658,40.0249,39.956,40.0249,26275.0
2024-12-13 11:25:00,40.64,40.69,40.61,40.65,32016.0,40.0151,40.0643,39.9855,40.0249,32016.0
2024-12-13 11:30:00,40.66,40.75,40.65,40.74,34636.0,40.0348,40.1234,40.0249,40.1135,34636.0
2024-12-13 11:35:00,40.73,40.78,40.72,40.77,45566.0,40.1037,40.1529,40.0938,40.1431,45566.0
2024-12-13 11:40:00,40.76,40.8,40.72,40.73,44566.0,40.1332,40.1726,40.0938,40.1037,44566.0
2024-12-13 11:45:00,40.73,40.78,40.73,40.77,21913.0,40.1037,40.1529,40.1037,40.1431,21913.0
2024-12-13 11:50:00,40.77,40.85,40.76,40.81,52865.0,40.1431,40.2218,40.1332,40.1825,52865.0
2024-12-13 11:55:00,40.82,40.86,40.81,40.84,72046.0,40.1923,40.2317,40.1825,40.212,72046.0
2024-12-13 12:00:00,40.84,40.84,40.79,40.8,39678.0,40.212,40.212,40.1628,40.1726,39678.0
2024-12-13 12:05:00,40.8,40.8,40.73,40.74,27935.0,40.1726,40.1726,40.1037,40.1135,27935.0
2024-12-13 12:10:00,40.73,40.76,40.73,40.75,27966.0,40.1037,40.1332,40.1037,40.1234,27966.0
2024-12-13 12:15:00,40.74,40.75,40.65,40.66,53408.0,40.1135,40.1234,40.0249,40.0348,53408.0
2024-12-13 12:20:00,40.66,40.67,40.62,40.64,20783.0,40.0348,40.0446,39.9954,40.0151,20783.0
2024-12-13 12:25:00,40.65,40.69,40.64,40.66,18151.0,40.0249,40.0643,40.0151,40.0348,18151.0
2024-12-13 12:30:00,40.66,40.7,40.65,40.69,60509.0,40.0348,40.0741,40.0249,40.0643,60509.0
2024-12-13 12:35:00,40.69,40.69,40.6,40.61,114159.0,40.0643,40.0643,39.9757,39.9855,114159.0
2024-12-13 12:40:00,40.62,40.62,40.54,40.56,65775.0,39.9954,39.9954,39.9166,39.9363,65775.0
2024-12-13 12:45:00,40.55,40.56,40.5,40.55,38371.0,39.9264,39.9363,39.8772,39.9264,38371.0
2024-12-13 12:50:00,40.55,40.56,40.5,40.54,99125.0,39.9264,39.9363,39.8772,39.9166,99125.0
2024-12-13 12:55:00,40.54,40.56,40.5,40.51,24988.0,39.9166,39.9363,39.8772,39.8871,24988.0
2024-12-13 13:00:00,40.51,40.56,40.48,40.55,82037.0,39.8871,39.9363,39.8575,39.9264,82037.0
2024-12-13 13:05:00,40.54,40.55,40.48,40.51,33497.0,39.9166,39.9264,39.8575,39.8871,33497.0
2024-12-13 13:10:00,40.51,40.58,40.51,40.58,36013.0,39.8871,39.956,39.8871,39.956,36013.0
2024-12-13 13:15:00,40.57,40.6,40.52,40.6,42135.0,39.9461,39.9757,39.8969,39.9757,42135.0
2024-12-13 13:20:00,40.59,40.61,40.57,40.58,36084.0,39.9658,39.9855,39.9461,39.956,36084.0
2024-12-13 13:25:00,40.57,40.57,40.52,40.52,47745.0,39.9461,39.9461,39.8969,39.8969,47745.0
2024-12-13 13:30:00,40.51,40.54,40.49,40.53,26311.0,39.8871,39.9166,39.8674,39.9068,26311.0
2024-12-13 13:35:00,40.53,40.56,40.52,40.55,25390.0,39.9068,39.9363,39.8969,39.9264,25390.0
2024-12-13 13:40:00,40.55,40.59,40.54,40.58,67955.0,39.9264,39.9658,39.9166,39.956,67955.0
2024-12-13 13:45:00,40.58,40.68,40.55,40.55,102092.0,39.956,40.0545,39.9264,39.9264,102092.0
2024-12-13 13:50:00,40.56,40.56,40.5,40.5,59878.0,39.9363,39.9363,39.8772,39.8772,59878.0
2024-12-13 13:55:00,40.51,40.51,40.46,40.47,60625.0,39.8871,39.8871,39.8378,39.8477,60625.0
2024-12-13 14:00:00,40.47,40.48,40.43,40.43,52502.0,39.8477,39.8575,39.8083,39.8083,52502.0
2024-12-13 14:05:00,40.42,40.46,40.41,40.46,78109.0,39.7984,39.8378,39.7886,39.8378,78109.0
2024-12-13 14:10:00,40.46,40.46,40.37,40.41,121603.0,39.8378,39.8378,39.7492,39.7886,121603.0
2024-12-13 14:15:00,40.41,40.42,40.35,40.39,86528.0,39.7886,39.7984,39.7295,39.7689,86528.0
2024-12-13 14:20:00,40.39,40.39,40.35,40.37,41204.0,39.7689,39.7689,39.7295,39.7492,41204.0
2024-12-13 14:25:00,40.37,40.37,40.28,40.29,95576.0,39.7492,39.7492,39.6606,39.6704,95576.0
2024-12-13 14:30:00,40.29,40.32,40.28,40.3,58002.0,39.6704,39.7,39.6606,39.6803,58002.0
2024-12-13 14:35:00,40.3,40.33,40.27,40.3,60899.0,39.6803,39.7098,39.6508,39.6803,60899.0
2024-12-13 14:40:00,40.3,40.33,40.26,40.27,92184.0,39.6803,39.7098,39.6409,39.6508,92184.0
2024-12-13 14:45:00,40.27,40.33,40.26,40.27,106312.0,39.6508,39.7098,39.6409,39.6508,106312.0
2024-12-13 14:50:00,40.27,40.3,40.23,40.23,107013.0,39.6508,39.6803,39.6114,39.6114,107013.0
2024-12-13 14:55:00,40.23,40.26,40.21,40.26,87035.0,39.6114,39.6409,39.5917,39.6409,87035.0
2024-12-13 15:00:00,40.26,40.27,40.24,40.27,116879.0,39.6409,39.6508,39.6212,39.6508,116879.0
2024-12-13 15:05:00,40.27,40.27,40.21,40.21,124112.0,39.6508,39.6508,39.5917,39.5917,124112.0
2024-12-13 15:10:00,40.22,40.24,40.17,40.21,158663.0,39.6015,39.6212,39.5523,39.5917,158663.0
2024-12-13 15:15:00,40.21,40.28,40.2,40.26,120099.0,39.5917,39.6606,39.5818,39.6409,120099.0
2024-12-13 15:20:00,40.26,40.32,40.23,40.25,117233.0,39.6409,39.7,39.6114,39.6311,117233.0
2024-12-13 15:25:00,40.25,40.26,40.14,40.17,113901.0,39.6311,39.6409,39.5228,39.5523,113901.0
2024-12-13 15:30:00,40.16,40.19,40.13,40.18,154754.0,39.5424,39.572,39.5129,39.5621,154754.0
2024-12-13 15:35:00,40.18,40.19,40.13,40.18,162766.0,39.5621,39.572,39.5129,39.5621,162766.0
2024-12-13 15:40:00,40.18,40.18,40.1,40.11,209157.0,39.5621,39.5621,39.4834,39.4932,209157.0
2024-12-13 15:45:00,40.11,40.15,40.08,40.13,169037.0,39.4932,39.5326,39.4637,39.5129,169037.0
2024-12-13 15:50:00,40.13,40.23,40.09,40.09,423795.0,39.5129,39.6114,39.4735,39.4735,423795.0
2024-12-13 15:55:00,40.09,40.24,40.06,40.22,1054400.0,39.4735,39.6212,39.444,39.6015,1054400.0
2024-12-16 09:30:00,40.1,40.53,39.87,40.48,497200.0,39.4834,39.9068,39.2569,39.8575,497200.0
2024-12-16 09:35:00,40.45,40.75,40.39,40.54,290259.0,39.828,40.1234,39.7689,39.9166,290259.0
2024-12-16 09:40:00,40.53,40.63,40.43,40.54,399493.0,39.9068,40.0052,39.8083,39.9166,399493.0
2024-12-16 09:45:00,40.52,40.68,40.5,40.66,140054.0,39.8969,40.0545,39.8772,40.0348,140054.0
2024-12-16 09:50:00,40.66,40.7,40.58,40.66,138417.0,40.0348,40.0741,39.956,40.0348,138417.0
2024-12-16 09:55:00,40.67,40.83,40.65,40.67,129913.0,40.0446,40.2021,40.0249,40.0446,129913.0
2024-12-16 10:00:00,40.67,40.87,40.61,40.86,221907.0,40.0446,40.2415,39.9855,40.2317,221907.0
2024-12-16 10:05:00,40.86,41.0,40.84,40.98,167865.0,40.2317,40.3695,40.212,40.3498,167865.0
2024-12-16 10:10:00,40.98,41.02,40.93,40.98,115956.0,40.3498,40.3892,40.3006,40.3498,115956.0
2024-12-16 10:15:00,40.98,41.0,40.79,40.8,137741.0,40.3498,40.3695,40.1628,40.1726,137741.0
2024-12-16 10:20:00,40.8,40.81,40.68,40.76,98829.0,40.1726,40.1825,40.0545,40.1332,98829.0
2024-12-16 10:25:00,40.76,40.78,40.71,40.73,91294.0,40.1332,40.1529,40.084,40.1037,91294.0
2024-12-16 10:30:00,40.73,40.78,40.7,40.73,54421.0,40.1037,40.1529,40.0741,40.1037,54421.0
2024-12-16 10:35:00,40.73,40.75,40.63,40.66,59802.0,40.1037,40.1234,40.0052,40.0348,59802.0
2024-12-16 10:40:00,40.66,40.75,40.64,40.72,55975.0,40.0348,40.1234,40.0151,40.0938,55975.0
2024-12-16 10:45:00,40.73,40.78,40.7,40.77,42619.0,40.1037,40.1529,40.0741,40.1431,42619.0
2024-12-16 10:50:00,40.77,40.8,40.72,40.8,52360.0,40.1431,40.1726,40.0938,40.1726,52360.0
2024-12-16 10:55:00,40.8,40.84,40.78,40.8,84537.0,40.1726,40.212,40.1529,40.1726,84537.0
2024-12-16 11:00:00,40.8,40.81,40.62,40.63,72174.0,40.1726,40.1825,39.9954,40.0052,72174.0
2024-12-16 11:05:00,40.63,40.65,40.6,40.65,59275.0,40.0052,40.0249,39.9757,40.0249,59275.0
2024-12-16 11:10:00,40.65,40.67,40.61,40.62,73447.0,40.0249,40.0446,39.9855,39.9954,73447.0
2024-12-16 11:15:00,40.62,40.63,40.56,40.57,62385.0,39.9954,40.0052,39.9363,39.9461,62385.0
2024-12-16 11:20:00,40.56,40.61,40.52,40.61,57557.0,39.9363,39.9855,39.8969,39.9855,57557.0
2024-12-16 11:25:00,40.61,40.64,40.55,40.55,87336.0,39.9855,40.0151,39.9264,39.9264,87336.0
2024-12-16 11:30:00,40.55,40.63,40.53,40.59,83677.0,39.9264,40.0052,39.9068,39.9658,83677.0
2024-12-16 11:35:00,40.6,40.68,40.59,40.66,122638.0,39.9757,40.0545,39.9658,40.0348,122638.0
2024-12-16 11:40:00,40.66,40.67,40.62,40.65,77178.0,40.0348,40.0446,39.9954,40.0249,77178.0
2024-12-16 11:45:00,40.65,40.67,40.56,40.61,69579.0,40.0249,40.0446,39.9363,39.9855,69579.0
2024-12-16 11:50:00,40.61,40.75,40.57,40.72,153017.0,39.9855,40.1234,39.9461,40.0938,153017.0
2024-12-16 11:55:00,40.72,40.72,40.62,40.63,42639.0,40.0938,40.0938,39.9954,40.0052,42639.0
2024-12-16 12:00:00,40.63,40.66,40.57,40.61,54814.0,40.0052,40.0348,39.9461,39.9855,54814.0
2024-12-16 12:05:00,40.61,40.61,40.54,40.57,37341.0,39.9855,39.9855,39.9166,39.9461,37341.0
2024-12-16 12:10:00,40.58,40.67,40.56,40.66,66840.0,39.956,40.0446,39.9363,40.0348,66840.0
2024-12-16 12:15:00,40.66,40.71,40.64,40.68,90106.0,40.0348,40.084,40.0151,40.0545,90106.0
2024-12-16 12:20:00,40.67,40.74,40.65,40.69,100282.0,40.0446,40.1135,40.0249,40.0643,100282.0
2024-12-16 12:25:00,40.69,40.71,40.66,40.7,48928.0,40.0643,40.084,40.0348,40.0741,48928.0
2024-12-16 12:30:00,40.7,40.74,40.68,40.7,98326.0,40.0741,40.1135,40.0545,40.0741,98326.0
2024-12-16 12:35:00,40.7,40.7,40.63,40.66,44591.0,40.0741,40.0741,40.0052,40.0348,44591.0
2024-12-16 12:40:00,40.66,40.67,40.59,40.61,59213.0,40.0348,40.0446,39.9658,39.9855,59213.0
2024-12-16 12:45:00,40.61,40.61,40.51,40.52,65346.0,39.9855,39.9855,39.8871,39.8969,65346.0
2024-12-16 12:50:00,40.53,40.56,40.5,40.55,133429.0,39.9068,39.9363,39.8772,39.9264,133429.0
2024-12-16 12:55:00,40.55,40.56,40.48,40.55,60585.0,39.9264,39.9363,39.8575,39.9264,60585.0
2024-12-16 13:00:00,40.55,40.59,40.52,40.52,119750.0,39.9264,39.9658,39.8969,39.8969,119750.0
2024-12-16 13:05:00,40.53,40.53,40.46,40.48,51285.0,39.9068,39.9068,39.8378,39.8575,51285.0
2024-12-16 13:10:00,40.49,40.55,40.47,40.5,151490.0,39.8674,39.9264,39.8477,39.8772,151490.0
2024-12-16 13:15:00,40.49,40.5,40.46,40.48,54330.0,39.8674,39.8772,39.8378,39.8575,54330.0
2024-12-16 13:20:00,40.48,40.49,40.44,40.45,68711.0,39.8575,39.8674,39.8181,39.828,68711.0
2024-12-16 13:25:00,40.46,40.47,40.36,40.37,128756.0,39.8378,39.8477,39.7394,39.7492,128756.0
2024-12-16 13:30:00,40.38,40.41,40.29,40.38,87610.0,39.7591,39.7886,39.6704,39.7591,87610.0
2024-12-16 13:35:00,40.38,40.39,40.33,40.35,52801.0,39.7591,39.7689,39.7098,39.7295,52801.0
2024-12-16 13:40:00,40.34,40.36,40.29,40.33,73823.0,39.7197,39.7394,39.6704,39.7098,73823.0
2024-12-16 13:45:00,40.32,40.34,40.28,40.34,57555.0,39.7,39.7197,39.6606,39.7197,57555.0
2024-12-16 13:50:00,40.34,40.37,40.32,40.34,105046.0,39.7197,39.7492,39.7,39.7197,105046.0
2024-12-16 13:55:00,40.35,40.36,40.29,40.3,73462.0,39.7295,39.7394,39.6704,39.6803,73462.0
2024-12-16 14:00:00,40.3,40.33,40.27,40.3,67826.0,39.6803,39.7098,39.6508,39.6803,67826.0
2024-12-16 14:05:00,40.3,40.3,40.26,40.27,65472.0,39.6803,39.6803,39.6409,39.6508,65472.0
2024-12-16 14:10:00,40.27,40.27,40.19,40.22,168683.0,39.6508,39.6508,39.572,39.6015,168683.0
2024-12-16 14:15:00,40.22,40.25,40.18,40.23,68799.0,39.6015,39.6311,39.5621,39.6114,68799.0
2024-12-16 14:20:00,40.23,40.32,40.22,40.22,212588.0,39.6114,39.7,39.6015,39.6015,212588.0
2024-12-16 14:25:00,40.23,40.25,40.2,40.25,60602.0,39.6114,39.6311,39.5818,39.6311,60602.0
2024-12-16 14:30:00,40.25,40.26,40.17,40.18,56723.0,39.6311,39.6409,39.5523,39.5621,56723.0
2024-12-16 14:35:00,40.18,40.2,40.12,40.14,84865.0,39.5621,39.5818,39.5031,39.5228,84865.0
2024-12-16 14:40:00,40.14,40.15,40.09,40.09,60301.0,39.5228,39.5326,39.4735,39.4735,60301.0
2024-12-16 14:45:00,40.09,40.14,40.08,40.08,76051.0,39.4735,39.5228,39.4637,39.4637,76051.0
2024-12-16 14:50:00,40.09,40.14,40.08,40.1,147941.0,39.4735,39.5228,39.4637,39.4834,147941.0
2024-12-16 14:55:00,40.1,40.12,40.04,40.05,103585.0,39.4834,39.5031,39.4243,39.4341,103585.0
2024-12-16 15:00:00,40.05,40.06,39.96,40.02,157451.0,39.4341,39.444,39.3455,39.4046,157451.0
2024-12-16 15:05:00,40.02,40.08,40.01,40.06,115319.0,39.4046,39.4637,39.3948,39.444,115319.0
2024-12-16 15:10:00,40.05,40.06,40.02,40.04,73369.0,39.4341,39.444,39.4046,39.4243,73369.0
2024-12-16 15:15:00,40.05,40.05,39.91,39.91,170149.0,39.4341,39.4341,39.2963,39.2963,170149.0
2024-12-16 15:20:00,39.91,39.92,39.87,39.9,245165.0,39.2963,39.3061,39.2569,39.2864,245165.0
2024-12-16 15:25:00,39.9,39.9,39.77,39.82,361775.0,39.2864,39.2864,39.1584,39.2077,361775.0
2024-12-16 15:30:00,39.82,39.94,39.81,39.91,274198.0,39.2077,39.3258,39.1978,39.2963,274198.0
2024-12-16 15:35:00,39.91,39.98,39.91,39.96,175905.0,39.2963,39.3652,39.2963,39.3455,175905.0
2024-12-16 15:40:00,39.96,40.04,39.94,39.96,150507.0,39.3455,39.4243,39.3258,39.3455,150507.0
2024-12-16 15:45:00,39.96,40.07,39.95,40.04,237650.0,39.3455,39.4538,39.3357,39.4243,237650.0
2024-12-16 15:50:00,40.03,40.04,39.97,40.01,314733.0,39.4144,39.4243,39.3554,39.3948,314733.0
2024-12-16 15:55:00,40.01,40.01,39.86,39.88,873962.0,39.3948,39.3948,39.2471,39.2668,873962.0
2024-12-17 09:30:00,39.38,39.6,39.09,39.33,960805.0,38.7744,38.9911,38.4889,38.7252,960805.0
2024-12-17 09:35:00,39.32,39.37,38.84,38.97,262027.0,38.7154,38.7646,38.2427,38.3707,262027.0
2024-12-17 09:40:00,38.96,39.0,38.78,38.96,269005.0,38.3609,38.4003,38.1837,38.3609,269005.0
2024-12-17 09:45:00,38.97,39.1,38.94,39.09,265695.0,38.3707,38.4987,38.3412,38.4889,265695.0
2024-12-17 09:50:00,39.09,39.18,39.04,39.1,218222.0,38.4889,38.5775,38.4397,38.4987,218222.0
2024-12-17 09:55:00,39.1,39.12,38.97,39.04,225683.0,38.4987,38.5184,38.3707,38.4397,225683.0
2024-12-17 10:00:00,39.03,39.04,38.85,38.89,182557.0,38.4298,38.4397,38.2526,38.292,182557.0
2024-12-17 10:05:00,38.9,38.94,38.82,38.83,101609.0,38.3018,38.3412,38.2231,38.2329,101609.0
2024-12-17 10:10:00,38.82,38.93,38.8,38.9,110286.0,38.2231,38.3314,38.2034,38.3018,110286.0
2024-12-17 10:15:00,38.9,39.01,38.89,38.93,187629.0,38.3018,38.4101,38.292,38.3314,187629.0
2024-12-17 10:20:00,38.94,38.98,38.85,38.89,141425.0,38.3412,38.3806,38.2526,38.292,141425.0
2024-12-17 10:25:00,38.89,38.98,38.86,38.89,155730.0,38.292,38.3806,38.2624,38.292,155730.0
2024-12-17 10:30:00,38.89,38.9,38.77,38.8,116969.0,38.292,38.3018,38.1738,38.2034,116969.0
2024-12-17 10:35:00,38.8,38.95,38.75,38.9,164500.0,38.2034,38.3511,38.1541,38.3018,164500.0
2024-12-17 10:40:00,38.9,38.92,38.81,38.85,128985.0,38.3018,38.3215,38.2132,38.2526,128985.0
2024-12-17 10:45:00,38.84,38.89,38.82,38.83,68345.0,38.2427,38.292,38.2231,38.2329,68345.0
2024-12-17 10:50:00,38.83,38.83,38.7,38.77,130276.0,38.2329,38.2329,38.1049,38.1738,130276.0
2024-12-17 10:55:00,38.76,38.86,38.74,38.83,72106.0,38.164,38.2624,38.1443,38.2329,72106.0
2024-12-17 11:00:00,38.82,38.89,38.73,38.76,86254.0,38.2231,38.292,38.1344,38.164,86254.0
2024-12-17 11:05:00,38.76,38.77,38.7,38.77,287957.0,38.164,38.1738,38.1049,38.1738,287957.0
2024-12-17 11:10:00,38.77,38.78,38.7,38.73,135267.0,38.1738,38.1837,38.1049,38.1344,135267.0
2024-12-17 11:15:00,38.73,38.8,38.71,38.73,73670.0,38.1344,38.2034,38.1147,38.1344,73670.0
2024-12-17 11:20:00,38.73,38.77,38.7,38.72,75586.0,38.1344,38.1738,38.1049,38.1246,75586.0
2024-12-17 11:25:00,38.72,38.8,38.7,38.79,59039.0,38.1246,38.2034,38.1049,38.1935,59039.0
2024-12-17 11:30:00,38.79,38.97,38.78,38.93,107754.0,38.1935,38.3707,38.1837,38.3314,107754.0
2024-12-17 11:35:00,38.93,38.94,38.8,38.85,63306.0,38.3314,38.3412,38.2034,38.2526,63306.0
2024-12-17 11:40:00,38.84,39.05,38.84,39.03,228296.0,38.2427,38.4495,38.2427,38.4298,228296.0
2024-12-17 11:45:00,39.04,39.1,38.96,39.09,290259.0,38.4397,38.4987,38.3609,38.4889,290259.0
2024-12-17 11:50:00,39.09,39.14,39.03,39.11,68704.0,38.4889,38.5381,38.4298,38.5086,68704.0
2024-12-17 11:55:00,39.11,39.18,39.08,39.09,76041.0,38.5086,38.5775,38.4791,38.4889,76041.0
2024-12-17 12:00:00,39.09,39.11,39.0,39.04,54305.0,38.4889,38.5086,38.4003,38.4397,54305.0
2024-12-17 12:05:00,39.04,39.04,38.96,39.01,96606.0,38.4397,38.4397,38.3609,38.4101,96606.0
2024-12-17 12:10:00,39.0,39.03,38.96,38.99,96769.0,38.4003,38.4298,38.3609,38.3904,96769.0
2024-12-17 12:15:00,38.99,39.01,38.95,38.97,67131.0,38.3904,38.4101,38.3511,38.3707,67131.0
2024-12-17 12:20:00,38.98,38.99,38.91,38.94,59913.0,38.3806,38.3904,38.3117,38.3412,59913.0
2024-12-17 12:25:00,38.94,38.96,38.83,38.84,85673.0,38.3412,38.3609,38.2329,38.2427,85673.0
2024-12-17 12:30:00,38.83,38.96,38.82,38.94,129783.0,38.2329,38.3609,38.2231,38.3412,129783.0
2024-12-17 12:35:00,38.94,39.02,38.92,39.02,54870.0,38.3412,38.42,38.3215,38.42,54870.0
2024-12-17 12:40:00,39.03,39.03,38.96,38.99,50355.0,38.4298,38.4298,38.3609,38.3904,50355.0
2024-12-17 12:45:00,38.99,39.04,38.94,39.02,55051.0,38.3904,38.4397,38.3412,38.42,55051.0
2024-12-17 12:50:00,39.03,39.07,39.01,39.02,111171.0,38.4298,38.4692,38.4101,38.42,111171.0
2024-12-17 12:55:00,39.02,39.03,38.96,39.01,65616.0,38.42,38.4298,38.3609,38.4101,65616.0
2024-12-17 13:00:00,39.01,39.04,39.0,39.02,36729.0,38.4101,38.4397,38.4003,38.42,36729.0
2024-12-17 13:05:00,39.03,39.03,38.93,38.94,48545.0,38.4298,38.4298,38.3314,38.3412,48545.0
2024-12-17 13:10:00,38.93,38.96,38.9,38.92,66278.0,38.3314,38.3609,38.3018,38.3215,66278.0
2024-12-17 13:15:00,38.92,38.93,38.9,38.93,37520.0,38.3215,38.3314,38.3018,38.3314,37520.0
2024-12-17 13:20:00,38.93,38.95,38.9,38.91,32170.0,38.3314,38.3511,38.3018,38.3117,32170.0
2024-12-17 13:25:00,38.91,38.94,38.9,38.91,57642.0,38.3117,38.3412,38.3018,38.3117,57642.0
2024-12-17 13:30:00,38.92,38.93,38.87,38.9,74768.0,38.3215,38.3314,38.2723,38.3018,74768.0
2024-12-17 13:35:00,38.89,38.9,38.86,38.88,105665.0,38.292,38.3018,38.2624,38.2821,105665.0
2024-12-17 13:40:00,38.89,38.89,38.84,38.86,90426.0,38.292,38.292,38.2427,38.2624,90426.0
2024-12-17 13:45:00,38.86,38.93,38.85,38.87,63313.0,38.2624,38.3314,38.2526,38.2723,63313.0
2024-12-17 13:50:00,38.87,38.94,38.86,38.9,205794.0,38.2723,38.3412,38.2624,38.3018,205794.0
2024-12-17 13:55:00,38.9,38.91,38.82,38.84,150352.0,38.3018,38.3117,38.2231,38.2427,150352.0
2024-12-17 14:00:00,38.84,38.88,38.81,38.82,56199.0,38.2427,38.2821,38.2132,38.2231,56199.0
2024-12-17 14:05:00,38.82,38.87,38.78,38.8,117930.0,38.2231,38.2723,38.1837,38.2034,117930.0
2024-12-17 14:10:00,38.8,38.81,38.77,38.8,80327.0,38.2034,38.2132,38.1738,38.2034,80327.0
2024-12-17 14:15:00,38.8,38.83,38.77,38.83,217625.0,38.2034,38.2329,38.1738,38.2329,217625.0
2024-12-17 14:20:00,38.83,38.9,38.82,38.85,131051.0,38.2329,38.3018,38.2231,38.2526,131051.0
2024-12-17 14:25:00,38.85,38.86,38.81,38.83,138378.0,38.2526,38.2624,38.2132,38.2329,138378.0
2024-12-17 14:30:00,38.83,38.86,38.83,38.84,64083.0,38.2329,38.2624,38.2329,38.2427,64083.0
2024-12-17 14:35:00,38.84,38.88,38.83,38.88,107988.0,38.2427,38.2821,38.2329,38.2821,107988.0
2024-12-17 14:40:00,38.88,38.9,38.82,38.84,167497.0,38.2821,38.3018,38.2231,38.2427,167497.0
2024-12-17 14:45:00,38.83,38.85,38.77,38.8,230700.0,38.2329,38.2526,38.1738,38.2034,230700.0
2024-12-17 14:50:00,38.8,38.8,38.72,38.77,217245.0,38.2034,38.2034,38.1246,38.1738,217245.0
2024-12-17 14:55:00,38.77,38.8,38.74,38.76,174561.0,38.1738,38.2034,38.1443,38.164,174561.0
2024-12-17 15:00:00,38.75,38.76,38.72,38.74,48334.0,38.1541,38.164,38.1246,38.1443,48334.0
2024-12-17 15:05:00,38.73,38.79,38.72,38.77,157765.0,38.1344,38.1935,38.1246,38.1738,157765.0
2024-12-17 15:10:00,38.77,38.79,38.73,38.73,90044.0,38.1738,38.1935,38.1344,38.1344,90044.0
2024-12-17 15:15:00,38.73,38.79,38.73,38.76,100999.0,38.1344,38.1935,38.1344,38.164,100999.0
2024-12-17 15:20:00,38.76,38.78,38.73,38.77,251088.0,38.164,38.1837,38.1344,38.1738,251088.0
2024-12-17 15:25:00,38.78,38.84,38.76,38.82,170770.0,38.1837,38.2427,38.164,38.2231,170770.0
2024-12-17 15:30:00,38.82,38.88,38.79,38.86,276998.0,38.2231,38.2821,38.1935,38.2624,276998.0
2024-12-17 15:35:00,38.86,38.86,38.74,38.75,297153.0,38.2624,38.2624,38.1443,38.1541,297153.0
2024-12-17 15:40:00,38.75,38.8,38.75,38.77,204167.0,38.1541,38.2034,38.1541,38.1738,204167.0
2024-12-17 15:45:00,38.78,38.95,38.77,38.95,221072.0,38.1837,38.3511,38.1738,38.3511,221072.0
2024-12-17 15:50:00,38.95,39.14,38.95,39.09,334181.0,38.3511,38.5381,38.3511,38.4889,334181.0
2024-12-17 15:55:00,39.09,39.1,38.88,38.92,1056529.0,38.4889,38.4987,38.2821,38.3215,1056529.0
2024-12-18 09:30:00,38.97,39.05,38.49,38.68,616725.0,38.3707,38.4495,37.8981,38.0852,616725.0
2024-12-18 09:35:00,38.66,38.77,38.44,38.7,269579.0,38.0655,38.1738,37.8489,38.1049,269579.0
2024-12-18 09:40:00,38.71,38.86,38.64,38.65,107526.0,38.1147,38.2624,38.0458,38.0557,107526.0
2024-12-18 09:45:00,38.65,38.73,38.65,38.67,268711.0,38.0557,38.1344,38.0557,38.0754,268711.0
2024-12-18 09:50:00,38.68,38.9,38.68,38.77,317795.0,38.0852,38.3018,38.0852,38.1738,317795.0
2024-12-18 09:55:00,38.77,38.82,38.71,38.81,156614.0,38.1738,38.2231,38.1147,38.2132,156614.0
2024-12-18 10:00:00,38.8,38.85,38.71,38.84,107842.0,38.2034,38.2526,38.1147,38.2427,107842.0
2024-12-18 10:05:00,38.83,38.87,38.76,38.87,126857.0,38.2329,38.2723,38.164,38.2723,126857.0
2024-12-18 10:10:00,38.85,38.87,38.75,38.84,255672.0,38.2526,38.2723,38.1541,38.2427,255672.0
2024-12-18 10:15:00,38.84,38.87,38.72,38.73,103012.0,38.2427,38.2723,38.1246,38.1344,103012.0
2024-12-18 10:20:00,38.73,38.82,38.71,38.82,139699.0,38.1344,38.2231,38.1147,38.2231,139699.0
2024-12-18 10:25:00,38.82,38.87,38.78,38.8,77324.0,38.2231,38.2723,38.1837,38.2034,77324.0
2024-12-18 10:30:00,38.8,38.92,38.77,38.88,68086.0,38.2034,38.3215,38.1738,38.2821,68086.0
2024-12-18 10:35:00,38.89,38.96,38.88,38.91,50957.0,38.292,38.3609,38.2821,38.3117,50957.0
2024-12-18 10:40:00,38.91,38.93,38.85,38.87,79826.0,38.3117,38.3314,38.2526,38.2723,79826.0
2024-12-18 10:45:00,38.86,38.86,38.76,38.81,139603.0,38.2624,38.2624,38.164,38.2132,139603.0
2024-12-18 10:50:00,38.81,38.86,38.79,38.82,72419.0,38.2132,38.2624,38.1935,38.2231,72419.0
2024-12-18 10:55:00,38.82,38.91,38.8,38.91,74433.0,38.2231,38.3117,38.2034,38.3117,74433.0
2024-12-18 11:00:00,38.91,38.96,38.88,38.93,103009.0,38.3117,38.3609,38.2821,38.3314,103009.0
2024-12-18 11:05:00,38.93,38.98,38.91,38.95,75885.0,38.3314,38.3806,38.3117,38.3511,75885.0
2024-12-18 11:10:00,38.95,39.1,38.95,39.07,105248.0,38.3511,38.4987,38.3511,38.4692,105248.0
2024-12-18 11:15:00,39.07,39.09,39.03,39.06,44128.0,38.4692,38.4889,38.4298,38.4594,44128.0
2024-12-18 11:20:00,39.06,39.2,39.05,39.18,71174.0,38.4594,38.5972,38.4495,38.5775,71174.0
2024-12-18 11:25:00,39.18,39.21,39.15,39.18,180775.0,38.5775,38.6071,38.548,38.5775,180775.0
2024-12-18 11:30:00,39.18,39.18,39.05,39.05,159016.0,38.5775,38.5775,38.4495,38.4495,159016.0
2024-12-18 11:35:00,39.06,39.07,39.02,39.05,63486.0,38.4594,38.4692,38.42,38.4495,63486.0
2024-12-18 11:40:00,39.05,39.07,38.94,38.96,64535.0,38.4495,38.4692,38.3412,38.3609,64535.0
2024-12-18 11:45:00,38.96,38.99,38.95,38.97,57129.0,38.3609,38.3904,38.3511,38.3707,57129.0
2024-12-18 11:50:00,38.97,38.97,38.91,38.92,57656.0,38.3707,38.3707,38.3117,38.3215,57656.0
2024-12-18 11:55:00,38.91,38.96,38.9,38.94,55397.0,38.3117,38.3609,38.3018,38.3412,55397.0
2024-12-18 12:00:00,38.94,38.94,38.89,38.89,62738.0,38.3412,38.3412,38.292,38.292,62738.0
2024-12-18 12:05:00,38.9,38.93,38.88,38.91,34681.0,38.3018,38.3314,38.2821,38.3117,34681.0
2024-12-18 12:10:00,38.91,39.02,38.9,38.98,51852.0,38.3117,38.42,38.3018,38.3806,51852.0
2024-12-18 12:15:00,38.98,39.05,38.98,39.05,60252.0,38.3806,38.4495,38.3806,38.4495,60252.0
2024-12-18 12:20:00,39.05,39.07,39.04,39.07,46157.0,38.4495,38.4692,38.4397,38.4692,46157.0
2024-12-18 12:25:00,39.07,39.08,39.03,39.04,49119.0,38.4692,38.4791,38.4298,38.4397,49119.0
2024-12-18 12:30:00,39.03,39.08,39.02,39.06,54474.0,38.4298,38.4791,38.42,38.4594,54474.0
2024-12-18 12:35:00,39.05,39.06,39.0,39.01,54268.0,38.4495,38.4594,38.4003,38.4101,54268.0
2024-12-18 12:40:00,39.0,39.03,38.99,39.02,56388.0,38.4003,38.4298,38.3904,38.42,56388.0
2024-12-18 12:45:00,39.01,39.01,38.98,39.0,35752.0,38.4101,38.4101,38.3806,38.4003,35752.0
2024-12-18 12:50:00,39.0,39.01,38.98,39.01,45055.0,38.4003,38.4101,38.3806,38.4101,45055.0
2024-12-18 12:55:00,39.01,39.01,38.97,38.98,46683.0,38.4101,38.4101,38.3707,38.3806,46683.0
2024-12-18 13:00:00,38.98,39.01,38.95,38.96,33965.0,38.3806,38.4101,38.3511,38.3609,33965.0
2024-12-18 13:05:00,38.96,38.98,38.94,38.98,63818.0,38.3609,38.3806,38.3412,38.3806,63818.0
2024-12-18 13:10:00,38.98,38.98,38.9,38.91,73479.0,38.3806,38.3806,38.3018,38.3117,73479.0
2024-12-18 13:15:00,38.91,38.96,38.91,38.93,44112.0,38.3117,38.3609,38.3117,38.3314,44112.0
2024-12-18 13:20:00,38.92,38.94,38.89,38.91,78694.0,38.3215,38.3412,38.292,38.3117,78694.0
2024-12-18 13:25:00,38.91,38.96,38.89,38.94,87507.0,38.3117,38.3609,38.292,38.3412,87507.0
2024-12-18 13:30:00,38.94,38.99,38.93,38.99,30689.0,38.3412,38.3904,38.3314,38.3904,30689.0
2024-12-18 13:35:00,38.99,39.02,38.97,38.98,57652.0,38.3904,38.42,38.3707,38.3806,57652.0
2024-12-18 13:40:00,38.98,39.0,38.96,38.97,36489.0,38.3806,38.4003,38.3609,38.3707,36489.0
2024-12-18 13:45:00,38.98,39.0,38.95,38.98,151757.0,38.3806,38.4003,38.3511,38.3806,151757.0
2024-12-18 13:50:00,38.99,39.02,38.98,39.01,23396.0,38.3904,38.42,38.3806,38.4101,23396.0
2024-12-18 13:55:00,39.01,39.01,38.99,39.0,18696.0,38.4101,38.4101,38.3904,38.4003,18696.0
2024-12-18 14:00:00,39.0,39.0,38.78,38.79,186773.0,38.4003,38.4003,38.1837,38.1935,186773.0
2024-12-18 14:05:00,38.79,38.79,38.63,38.65,120886.0,38.1935,38.1935,38.036,38.0557,120886.0
2024-12-18 14:10:00,38.66,38.68,38.55,38.55,102847.0,38.0655,38.0852,37.9572,37.9572,102847.0
2024-12-18 14:15:00,38.56,38.64,38.5,38.56,77532.0,37.9671,38.0458,37.908,37.9671,77532.0
2024-12-18 14:20:00,38.56,38.6,38.46,38.48,266785.0,37.9671,38.0064,37.8686,37.8883,266785.0
2024-12-18 14:25:00,38.48,38.56,38.45,38.45,96310.0,37.8883,37.9671,37.8587,37.8587,96310.0
2024-12-18 14:30:00,38.46,38.57,38.41,38.51,132345.0,37.8686,37.9769,37.8194,37.9178,132345.0
2024-12-18 14:35:00,38.51,38.53,38.33,38.33,114111.0,37.9178,37.9375,37.7406,37.7406,114111.0
2024-12-18 14:40:00,38.34,38.42,38.28,38.32,119881.0,37.7504,37.8292,37.6914,37.7307,119881.0
2024-12-18 14:45:00,38.31,38.34,38.21,38.3,141422.0,37.7209,37.7504,37.6224,37.711,141422.0
2024-12-18 14:50:00,38.3,38.32,38.18,38.22,132260.0,37.711,37.7307,37.5929,37.6323,132260.0
2024-12-18 14:55:00,38.21,38.21,38.07,38.1,150449.0,37.6224,37.6224,37.4846,37.5141,150449.0
2024-12-18 15:00:00,38.1,38.17,38.02,38.03,138714.0,37.5141,37.583,37.4354,37.4452,138714.0
2024-12-18 15:05:00,38.03,38.12,38.01,38.04,192601.0,37.4452,37.5338,37.4255,37.455,192601.0
2024-12-18 15:10:00,38.04,38.05,37.94,37.98,194769.0,37.455,37.4649,37.3566,37.396,194769.0
2024-12-18 15:15:00,37.98,38.03,37.95,37.97,139899.0,37.396,37.4452,37.3664,37.3861,139899.0
2024-12-18 15:20:00,37.97,38.07,37.96,37.99,188086.0,37.3861,37.4846,37.3763,37.4058,188086.0
2024-12-18 15:25:00,38.0,38.0,37.78,37.82,167594.0,37.4157,37.4157,37.199,37.2384,167594.0
2024-12-18 15:30:00,37.82,37.85,37.76,37.79,161012.0,37.2384,37.268,37.1794,37.2089,161012.0
2024-12-18 15:35:00,37.79,37.79,37.64,37.65,200150.0,37.2089,37.2089,37.0612,37.071,200150.0
2024-12-18 15:40:00,37.65,37.65,37.33,37.34,417988.0,37.071,37.071,36.756,36.7658,417988.0
2024-12-18 15:45:00,37.34,37.53,37.31,37.5,413404.0,36.7658,36.9529,36.7363,36.9234,413404.0
2024-12-18 15:50:00,37.51,37.56,37.4,37.48,506569.0,36.9332,36.9824,36.8249,36.9037,506569.0
2024-12-18 15:55:00,37.48,37.48,37.28,37.31,1167945.0,36.9037,36.9037,36.7067,36.7363,1167945.0
2024-12-19 09:30:00,37.74,37.86,37.47,37.57,653667.0,37.1597,37.2778,36.8938,36.9923,653667.0
2024-12-19 09:35:00,37.57,37.69,37.31,37.34,242376.0,36.9923,37.1104,36.7363,36.7658,242376.0
2024-12-19 09:40:00,37.35,37.4,37.27,37.34,112783.0,36.7757,36.8249,36.6969,36.7658,112783.0
2024-12-19 09:45:00,37.33,37.33,37.13,37.2,120957.0,36.756,36.756,36.559,36.628,120957.0
2024-12-19 09:50:00,37.2,37.23,37.04,37.05,100540.0,36.628,36.6575,36.4704,36.4803,100540.0
2024-12-19 09:55:00,37.05,37.13,37.02,37.1,138255.0,36.4803,36.559,36.4507,36.5295,138255.0
2024-12-19 10:00:00,37.1,37.12,36.94,36.95,316609.0,36.5295,36.5492,36.372,36.3818,316609.0
2024-12-19 10:05:00,36.95,36.98,36.88,36.89,141678.0,36.3818,36.4113,36.3129,36.3227,141678.0
2024-12-19 10:10:00,36.89,37.06,36.88,36.98,208314.0,36.3227,36.4901,36.3129,36.4113,208314.0
2024-12-19 10:15:00,36.98,37.04,36.88,37.02,135549.0,36.4113,36.4704,36.3129,36.4507,135549.0
2024-12-19 10:20:00,37.01,37.01,36.82,36.86,116815.0,36.4409,36.4409,36.2538,36.2932,116815.0
2024-12-19 10:25:00,36.85,37.05,36.85,37.0,49822.0,36.2833,36.4803,36.2833,36.431,49822.0
2024-12-19 10:30:00,37.0,37.02,36.84,36.84,64161.0,36.431,36.4507,36.2735,36.2735,64161.0
2024-12-19 10:35:00,36.84,36.86,36.74,36.83,351650.0,36.2735,36.2932,36.175,36.2637,351650.0
2024-12-19 10:40:00,36.83,37.01,36.79,36.94,124264.0,36.2637,36.4409,36.2243,36.372,124264.0
2024-12-19 10:45:00,36.94,36.95,36.75,36.83,255795.0,36.372,36.3818,36.1849,36.2637,255795.0
2024-12-19 10:50:00,36.82,36.9,36.77,36.81,129256.0,36.2538,36.3326,36.2046,36.244,129256.0
2024-12-19 10:55:00,36.81,36.82,36.66,36.66,228489.0,36.244,36.2538,36.0963,36.0963,228489.0
2024-12-19 11:00:00,36.66,36.67,36.54,36.55,170579.0,36.0963,36.1061,35.9781,35.988,170579.0
2024-12-19 11:05:00,36.55,36.6,36.51,36.54,102980.0,35.988,36.0372,35.9486,35.9781,102980.0
2024-12-19 11:10:00,36.54,36.64,36.53,36.64,207564.0,35.9781,36.0766,35.9683,36.0766,207564.0
2024-12-19 11:15:00,36.64,36.87,36.64,36.84,165372.0,36.0766,36.303,36.0766,36.2735,165372.0
2024-12-19 11:20:00,36.84,36.91,36.78,36.87,80951.0,36.2735,36.3424,36.2144,36.303,80951.0
2024-12-19 11:25:00,36.87,36.97,36.84,36.9,203916.0,36.303,36.4015,36.2735,36.3326,203916.0
2024-12-19 11:30:00,36.89,36.96,36.86,36.89,173799.0,36.3227,36.3917,36.2932,36.3227,173799.0
2024-12-19 11:35:00,36.89,37.01,36.85,36.98,121542.0,36.3227,36.4409,36.2833,36.4113,121542.0
2024-12-19 11:40:00,36.98,37.03,36.88,36.98,128897.0,36.4113,36.4606,36.3129,36.4113,128897.0
2024-12-19 11:45:00,36.99,37.07,36.97,37.01,106791.0,36.4212,36.5,36.4015,36.4409,106791.0
2024-12-19 11:50:00,37.02,37.02,36.85,36.86,94149.0,36.4507,36.4507,36.2833,36.2932,94149.0
2024-12-19 11:55:00,36.85,36.92,36.85,36.86,40623.0,36.2833,36.3523,36.2833,36.2932,40623.0
2024-12-19 12:00:00,36.86,36.89,36.82,36.83,54956.0,36.2932,36.3227,36.2538,36.2637,54956.0
2024-12-19 12:05:00,36.83,36.85,36.81,36.85,37528.0,36.2637,36.2833,36.244,36.2833,37528.0
2024-12-19 12:10:00,36.85,36.87,36.81,36.81,67482.0,36.2833,36.303,36.244,36.244,67482.0
2024-12-19 12:15:00,36.81,36.89,36.79,36.87,51938.0,36.244,36.3227,36.2243,36.303,51938.0
2024-12-19 12:20:00,36.87,36.87,36.79,36.83,48057.0,36.303,36.303,36.2243,36.2637,48057.0
2024-12-19 12:25:00,36.82,36.86,36.78,36.84,75082.0,36.2538,36.2932,36.2144,36.2735,75082.0
2024-12-19 12:30:00,36.83,36.87,36.81,36.83,100870.0,36.2637,36.303,36.244,36.2637,100870.0
2024-12-19 12:35:00,36.84,36.91,36.84,36.91,46954.0,36.2735,36.3424,36.2735,36.3424,46954.0
2024-12-19 12:40:00,36.91,36.93,36.8,36.8,114922.0,36.3424,36.3621,36.2341,36.2341,114922.0
2024-12-19 12:45:00,36.8,36.83,36.68,36.7,101023.0,36.2341,36.2637,36.116,36.1357,101023.0
2024-12-19 12:50:00,36.71,36.78,36.7,36.77,200850.0,36.1455,36.2144,36.1357,36.2046,200850.0
2024-12-19 12:55:00,36.77,36.87,36.76,36.77,80510.0,36.2046,36.303,36.1947,36.2046,80510.0
2024-12-19 13:00:00,36.78,36.78,36.61,36.66,93349.0,36.2144,36.2144,36.047,36.0963,93349.0
2024-12-19 13:05:00,36.66,36.76,36.65,36.73,52383.0,36.0963,36.1947,36.0864,36.1652,52383.0
2024-12-19 13:10:00,36.72,36.8,36.72,36.78,90083.0,36.1553,36.2341,36.1553,36.2144,90083.0
2024-12-19 13:15:00,36.79,36.79,36.76,36.79,46466.0,36.2243,36.2243,36.1947,36.2243,46466.0
2024-12-19 13:20:00,36.78,36.8,36.72,36.76,72902.0,36.2144,36.2341,36.1553,36.1947,72902.0
2024-12-19 13:25:00,36.75,36.8,36.72,36.79,41275.0,36.1849,36.2341,36.1553,36.2243,41275.0
2024-12-19 13:30:00,36.79,36.79,36.75,36.78,67099.0,36.2243,36.2243,36.1849,36.2144,67099.0
2024-12-19 13:35:00,36.78,36.87,36.78,36.85,142472.0,36.2144,36.303,36.2144,36.2833,142472.0
2024-12-19 13:40:00,36.85,36.9,36.85,36.89,146524.0,36.2833,36.3326,36.2833,36.3227,146524.0
2024-12-19 13:45:00,36.89,36.92,36.86,36.87,94468.0,36.3227,36.3523,36.2932,36.303,94468.0
2024-12-19 13:50:00,36.87,36.88,36.82,36.84,101815.0,36.303,36.3129,36.2538,36.2735,101815.0
2024-12-19 13:55:00,36.84,36.93,36.81,36.91,129694.0,36.2735,36.3621,36.244,36.3424,129694.0
2024-12-19 14:00:00,36.91,36.94,36.89,36.93,113462.0,36.3424,36.372,36.3227,36.3621,113462.0
2024-12-19 14:05:00,36.93,36.96,36.88,36.91,109918.0,36.3621,36.3917,36.3129,36.3424,109918.0
2024-12-19 14:10:00,36.92,36.92,36.81,36.81,74040.0,36.3523,36.3523,36.244,36.244,74040.0
2024-12-19 14:15:00,36.82,36.89,36.82,36.89,60088.0,36.2538,36.3227,36.2538,36.3227,60088.0
2024-12-19 14:20:00,36.89,37.0,36.88,36.98,89017.0,36.3227,36.431,36.3129,36.4113,89017.0
2024-12-19 14:25:00,36.99,37.01,36.94,36.97,105757.0,36.4212,36.4409,36.372,36.4015,105757.0
2024-12-19 14:30:00,36.96,37.08,36.93,37.05,237378.0,36.3917,36.5098,36.3621,36.4803,237378.0
2024-12-19 14:35:00,37.06,37.07,37.02,37.05,86938.0,36.4901,36.5,36.4507,36.4803,86938.0
2024-12-19 14:40:00,37.05,37.06,37.02,37.05,104258.0,36.4803,36.4901,36.4507,36.4803,104258.0
2024-12-19 14:45:00,37.05,37.07,37.02,37.05,118150.0,36.4803,36.5,36.4507,36.4803,118150.0
2024-12-19 14:50:00,37.04,37.09,37.03,37.08,110896.0,36.4704,36.5197,36.4606,36.5098,110896.0
2024-12-19 14:55:00,37.08,37.08,37.02,37.04,146250.0,36.5098,36.5098,36.4507,36.4704,146250.0
2024-12-19 15:00:00,37.04,37.05,36.9,37.02,335226.0,36.4704,36.4803,36.3326,36.4507,335226.0
2024-12-19 15:05:00,37.02,37.06,36.97,37.06,66872.0,36.4507,36.4901,36.4015,36.4901,66872.0
2024-12-19 15:10:00,37.06,37.17,37.05,37.13,165568.0,36.4901,36.5984,36.4803,36.559,165568.0
2024-12-19 15:15:00,37.13,37.24,37.11,37.22,98614.0,36.559,36.6673,36.5393,36.6477,98614.0
2024-12-19 15:20:00,37.22,37.23,37.17,37.22,155849.0,36.6477,36.6575,36.5984,36.6477,155849.0
2024-12-19 15:25:00,37.22,37.22,37.09,37.13,128314.0,36.6477,36.6477,36.5197,36.559,128314.0
2024-12-19 15:30:00,37.13,37.14,37.05,37.06,105295.0,36.559,36.5689,36.4803,36.4901,105295.0
2024-12-19 15:35:00,37.07,37.19,36.99,37.18,172883.0,36.5,36.6181,36.4212,36.6083,172883.0
2024-12-19 15:40:00,37.18,37.25,37.14,37.23,144831.0,36.6083,36.6772,36.5689,36.6575,144831.0
2024-12-19 15:45:00,37.23,37.23,37.11,37.11,169143.0,36.6575,36.6575,36.5393,36.5393,169143.0
2024-12-19 15:50:00,37.11,37.13,36.92,36.97,307130.0,36.5393,36.559,36.3523,36.4015,307130.0
2024-12-19 15:55:00,36.98,37.02,36.88,36.91,952129.0,36.4113,36.4507,36.3129,36.3424,952129.0
2024-12-20 09:30:00,36.83,37.0,36.62,36.86,1520186.0,36.2637,36.431,36.0569,36.2932,1520186.0
2024-12-20 09:35:00,36.86,37.0,36.85,36.94,103638.0,36.2932,36.431,36.2833,36.372,103638.0
2024-12-20 09:40:00,36.94,37.0,36.78,36.89,129116.0,36.372,36.431,36.2144,36.3227,129116.0
2024-12-20 09:45:00,36.89,36.98,36.73,36.96,148342.0,36.3227,36.4113,36.1652,36.3917,148342.0
2024-12-20 09:50:00,36.96,37.2,36.9,37.2,162881.0,36.3917,36.628,36.3326,36.628,162881.0
2024-12-20 09:55:00,37.2,37.24,37.08,37.11,108581.0,36.628,36.6673,36.5098,36.5393,108581.0
2024-12-20 10:00:00,37.11,37.15,36.97,37.02,215579.0,36.5393,36.5787,36.4015,36.4507,215579.0
2024-12-20 10:05:00,37.03,37.09,36.93,37.0,130788.0,36.4606,36.5197,36.3621,36.431,130788.0
2024-12-20 10:10:00,37.0,37.0,36.89,36.97,124818.0,36.431,36.431,36.3227,36.4015,124818.0
2024-12-20 10:15:00,36.97,37.08,36.94,37.05,83429.0,36.4015,36.5098,36.372,36.4803,83429.0
2024-12-20 10:20:00,37.05,37.07,36.97,37.02,79531.0,36.4803,36.5,36.4015,36.4507,79531.0
2024-12-20 10:25:00,37.02,37.17,37.0,37.14,85821.0,36.4507,36.5984,36.431,36.5689,85821.0
2024-12-20 10:30:00,37.14,37.25,37.14,37.15,108133.0,36.5689,36.6772,36.5689,36.5787,108133.0
2024-12-20 10:35:00,37.15,37.15,37.01,37.03,97835.0,36.5787,36.5787,36.4409,36.4606,97835.0
2024-12-20 10:40:00,37.02,37.05,36.95,37.02,140508.0,36.4507,36.4803,36.3818,36.4507,140508.0
2024-12-20 10:45:00,37.02,37.07,37.02,37.05,157128.0,36.4507,36.5,36.4507,36.4803,157128.0
2024-12-20 10:50:00,37.06,37.15,37.04,37.14,79665.0,36.4901,36.5787,36.4704,36.5689,79665.0
2024-12-20 10:55:00,37.14,37.15,37.06,37.08,53684.0,36.5689,36.5787,36.4901,36.5098,53684.0
2024-12-20 11:00:00,37.08,37.21,37.06,37.19,53448.0,36.5098,36.6378,36.4901,36.6181,53448.0
2024-12-20 11:05:00,37.2,37.24,37.18,37.21,169756.0,36.628,36.6673,36.6083,36.6378,169756.0
2024-12-20 11:10:00,37.21,37.23,37.11,37.12,75342.0,36.6378,36.6575,36.5393,36.5492,75342.0
2024-12-20 11:15:00,37.12,37.18,37.1,37.13,73563.0,36.5492,36.6083,36.5295,36.559,73563.0
2024-12-20 11:20:00,37.13,37.13,37.06,37.08,58808.0,36.559,36.559,36.4901,36.5098,58808.0
2024-12-20 11:25:00,37.08,37.16,37.05,37.12,107702.0,36.5098,36.5886,36.4803,36.5492,107702.0
2024-12-20 11:30:00,37.12,37.17,37.07,37.1,103147.0,36.5492,36.5984,36.5,36.5295,103147.0
2024-12-20 11:35:00,37.09,37.14,37.07,37.11,101036.0,36.5197,36.5689,36.5,36.5393,101036.0
2024-12-20 11:40:00,37.11,37.18,37.07,37.18,73699.0,36.5393,36.6083,36.5,36.6083,73699.0
2024-12-20 11:45:00,37.18,37.21,37.1,37.11,189859.0,36.6083,36.6378,36.5295,36.5393,189859.0
2024-12-20 11:50:00,37.11,37.15,37.07,37.11,119104.0,36.5393,36.5787,36.5,36.5393,119104.0
2024-12-20 11:55:00,37.11,37.17,37.08,37.15,265805.0,36.5393,36.5984,36.5098,36.5787,265805.0
2024-12-20 12:00:00,37.15,37.15,37.06,37.07,136825.0,36.5787,36.5787,36.4901,36.5,136825.0
2024-12-20 12:05:00,37.08,37.09,37.0,37.04,119034.0,36.5098,36.5197,36.431,36.4704,119034.0
2024-12-20 12:10:00,37.04,37.09,37.02,37.08,87107.0,36.4704,36.5197,36.4507,36.5098,87107.0
2024-12-20 12:15:00,37.08,37.09,37.02,37.08,77137.0,36.5098,36.5197,36.4507,36.5098,77137.0
2024-12-20 12:20:00,37.08,37.09,37.02,37.07,97809.0,36.5098,36.5197,36.4507,36.5,97809.0
2024-12-20 12:25:00,37.06,37.16,37.02,37.16,89547.0,36.4901,36.5886,36.4507,36.5886,89547.0
2024-12-20 12:30:00,37.15,37.16,37.09,37.15,126396.0,36.5787,36.5886,36.5197,36.5787,126396.0
2024-12-20 12:35:00,37.16,37.28,37.15,37.25,222650.0,36.5886,36.7067,36.5787,36.6772,222650.0
2024-12-20 12:40:00,37.25,37.26,37.12,37.14,95362.0,36.6772,36.687,36.5492,36.5689,95362.0
2024-12-20 12:45:00,37.14,37.19,37.12,37.18,59981.0,36.5689,36.6181,36.5492,36.6083,59981.0
2024-12-20 12:50:00,37.19,37.27,37.16,37.27,162042.0,36.6181,36.6969,36.5886,36.6969,162042.0
2024-12-20 12:55:00,37.27,37.34,37.24,37.32,69434.0,36.6969,36.7658,36.6673,36.7461,69434.0
2024-12-20 13:00:00,37.33,37.38,37.27,37.34,252313.0,36.756,36.8052,36.6969,36.7658,252313.0
2024-12-20 13:05:00,37.34,37.35,37.25,37.26,51129.0,36.7658,36.7757,36.6772,36.687,51129.0
2024-12-20 13:10:00,37.26,37.27,37.2,37.25,125237.0,36.687,36.6969,36.628,36.6772,125237.0
2024-12-20 13:15:00,37.25,37.25,37.12,37.16,83473.0,36.6772,36.6772,36.5492,36.5886,83473.0
2024-12-20 13:20:00,37.16,37.21,37.12,37.19,108840.0,36.5886,36.6378,36.5492,36.6181,108840.0
2024-12-20 13:25:00,37.2,37.2,37.05,37.05,135943.0,36.628,36.628,36.4803,36.4803,135943.0
2024-12-20 13:30:00,37.06,37.12,37.05,37.07,81110.0,36.4901,36.5492,36.4803,36.5,81110.0
2024-12-20 13:35:00,37.08,37.12,37.04,37.05,69381.0,36.5098,36.5492,36.4704,36.4803,69381.0
2024-12-20 13:40:00,37.05,37.09,37.05,37.07,103637.0,36.4803,36.5197,36.4803,36.5,103637.0
2024-12-20 13:45:00,37.06,37.09,37.03,37.04,44738.0,36.4901,36.5197,36.4606,36.4704,44738.0
2024-12-20 13:50:00,37.04,37.07,36.99,37.07,153489.0,36.4704,36.5,36.4212,36.5,153489.0
2024-12-20 13:55:00,37.07,37.1,37.01,37.04,156993.0,36.5,36.5295,36.4409,36.4704,156993.0
2024-12-20 14:00:00,37.04,37.07,37.01,37.04,60304.0,36.4704,36.5,36.4409,36.4704,60304.0
2024-12-20 14:05:00,37.03,37.04,36.9,36.95,91094.0,36.4606,36.4704,36.3326,36.3818,91094.0
2024-12-20 14:10:00,36.95,36.97,36.87,36.88,101229.0,36.3818,36.4015,36.303,36.3129,101229.0
2024-12-20 14:15:00,36.89,36.91,36.87,36.9,56611.0,36.3227,36.3424,36.303,36.3326,56611.0
2024-12-20 14:20:00,36.9,36.91,36.83,36.84,121640.0,36.3326,36.3424,36.2637,36.2735,121640.0
2024-12-20 14:25:00,36.83,36.88,36.81,36.84,135529.0,36.2637,36.3129,36.244,36.2735,135529.0
2024-12-20 14:30:00,36.84,37.03,36.83,36.98,199090.0,36.2735,36.4606,36.2637,36.4113,199090.0
2024-12-20 14:35:00,36.98,37.02,36.95,37.0,135116.0,36.4113,36.4507,36.3818,36.431,135116.0
2024-12-20 14:40:00,37.01,37.01,36.93,36.97,82256.0,36.4409,36.4409,36.3621,36.4015,82256.0
2024-12-20 14:45:00,36.98,36.99,36.95,36.97,181647.0,36.4113,36.4212,36.3818,36.4015,181647.0
2024-12-20 14:50:00,36.97,36.98,36.93,36.97,99244.0,36.4015,36.4113,36.3621,36.4015,99244.0
2024-12-20 14:55:00,36.98,36.98,36.85,36.9,194495.0,36.4113,36.4113,36.2833,36.3326,194495.0
2024-12-20 15:00:00,36.9,36.93,36.84,36.89,137294.0,36.3326,36.3621,36.2735,36.3227,137294.0
2024-12-20 15:05:00,36.9,36.9,36.83,36.83,209499.0,36.3326,36.3326,36.2637,36.2637,209499.0
2024-12-20 15:10:00,36.83,36.87,36.81,36.83,146931.0,36.2637,36.303,36.244,36.2637,146931.0
2024-12-20 15:15:00,36.83,36.86,36.77,36.79,198151.0,36.2637,36.2932,36.2046,36.2243,198151.0
2024-12-20 15:20:00,36.79,36.85,36.72,36.78,194188.0,36.2243,36.2833,36.1553,36.2144,194188.0
2024-12-20 15:25:00,36.77,36.88,36.74,36.87,150330.0,36.2046,36.3129,36.175,36.303,150330.0
2024-12-20 15:30:00,36.87,36.92,36.82,36.87,192735.0,36.303,36.3523,36.2538,36.303,192735.0
2024-12-20 15:35:00,36.87,37.07,36.86,37.0,211034.0,36.303,36.5,36.2932,36.431,211034.0
2024-12-20 15:40:00,37.0,37.05,36.94,36.94,197394.0,36.431,36.4803,36.372,36.372,197394.0
2024-12-20 15:45:00,36.94,36.97,36.87,36.88,160776.0,36.372,36.4015,36.303,36.3129,160776.0
2024-12-20 15:50:00,36.89,36.99,36.77,36.82,363464.0,36.3227,36.4212,36.2046,36.2538,363464.0
2024-12-20 15:55:00,36.82,36.89,36.79,36.84,1018260.0,36.2538,36.3227,36.2243,36.2735,1018260.0
2024-12-23 09:30:00,36.77,37.0,36.65,36.7,347844.0,36.2046,36.431,36.0864,36.1357,347844.0
2024-12-23 09:35:00,36.74,36.81,36.67,36.72,95010.0,36.175,36.244,36.1061,36.1553,95010.0
2024-12-23 09:40:00,36.72,37.06,36.67,37.04,136786.0,36.1553,36.4901,36.1061,36.4704,136786.0
2024-12-23 09:45:00,37.03,37.07,36.97,37.04,96815.0,36.4606,36.5,36.4015,36.4704,96815.0
2024-12-23 09:50:00,37.04,37.13,36.96,36.97,144248.0,36.4704,36.559,36.3917,36.4015,144248.0
2024-12-23 09:55:00,36.96,37.02,36.9,36.94,150900.0,36.3917,36.4507,36.3326,36.372,150900.0
2024-12-23 10:00:00,36.92,37.02,36.86,36.9,128827.0,36.3523,36.4507,36.2932,36.3326,128827.0
2024-12-23 10:05:00,36.9,37.02,36.81,36.87,125411.0,36.3326,36.4507,36.244,36.303,125411.0
2024-12-23 10:10:00,36.86,37.01,36.77,36.83,76460.0,36.2932,36.4409,36.2046,36.2637,76460.0
2024-12-23 10:15:00,36.82,37.01,36.8,36.89,73345.0,36.2538,36.4409,36.2341,36.3227,73345.0
2024-12-23 10:20:00,36.89,37.01,36.86,36.94,73350.0,36.3227,36.4409,36.2932,36.372,73350.0
2024-12-23 10:25:00,36.94,37.01,36.9,37.0,66304.0,36.372,36.4409,36.3326,36.431,66304.0
2024-12-23 10:30:00,37.0,37.06,36.91,37.06,74352.0,36.431,36.4901,36.3424,36.4901,74352.0
2024-12-23 10:35:00,37.05,37.06,36.98,37.01,81338.0,36.4803,36.4901,36.4113,36.4409,81338.0
2024-12-23 10:40:00,37.01,37.01,36.9,36.91,71753.0,36.4409,36.4409,36.3326,36.3424,71753.0
2024-12-23 10:45:00,36.91,36.93,36.78,36.81,100670.0,36.3424,36.3621,36.2144,36.244,100670.0
2024-12-23 10:50:00,36.82,36.82,36.72,36.74,66698.0,36.2538,36.2538,36.1553,36.175,66698.0
2024-12-23 10:55:00,36.75,36.8,36.71,36.74,65728.0,36.1849,36.2341,36.1455,36.175,65728.0
2024-12-23 11:00:00,36.75,36.84,36.73,36.82,77816.0,36.1849,36.2735,36.1652,36.2538,77816.0
2024-12-23 11:05:00,36.82,36.84,36.75,36.77,93102.0,36.2538,36.2735,36.1849,36.2046,93102.0
2024-12-23 11:10:00,36.77,36.87,36.77,36.84,113307.0,36.2046,36.303,36.2046,36.2735,113307.0
2024-12-23 11:15:00,36.85,36.86,36.76,36.8,89443.0,36.2833,36.2932,36.1947,36.2341,89443.0
2024-12-23 11:20:00,36.8,36.85,36.79,36.8,99084.0,36.2341,36.2833,36.2243,36.2341,99084.0
2024-12-23 11:25:00,36.8,36.9,36.78,36.79,183083.0,36.2341,36.3326,36.2144,36.2243,183083.0
2024-12-23 11:30:00,36.79,36.92,36.79,36.91,89133.0,36.2243,36.3523,36.2243,36.3424,89133.0
2024-12-23 11:35:00,36.91,36.92,36.76,36.77,105538.0,36.3424,36.3523,36.1947,36.2046,105538.0
2024-12-23 11:40:00,36.77,36.83,36.75,36.82,96127.0,36.2046,36.2637,36.1849,36.2538,96127.0
2024-12-23 11:45:00,36.82,36.86,36.79,36.86,70200.0,36.2538,36.2932,36.2243,36.2932,70200.0
2024-12-23 11:50:00,36.86,36.9,36.82,36.87,118057.0,36.2932,36.3326,36.2538,36.303,118057.0
2024-12-23 11:55:00,36.88,36.98,36.87,36.98,55223.0,36.3129,36.4113,36.303,36.4113,55223.0
2024-12-23 12:00:00,36.98,37.0,36.9,36.93,71751.0,36.4113,36.431,36.3326,36.3621,71751.0
2024-12-23 12:05:00,36.93,36.93,36.84,36.88,67225.0,36.3621,36.3621,36.2735,36.3129,67225.0
2024-12-23 12:10:00,36.88,36.9,36.85,36.86,48982.0,36.3129,36.3326,36.2833,36.2932,48982.0
2024-12-23 12:15:00,36.86,36.86,36.83,36.85,48325.0,36.2932,36.2932,36.2637,36.2833,48325.0
2024-12-23 12:20:00,36.85,36.9,36.83,36.84,94165.0,36.2833,36.3326,36.2637,36.2735,94165.0
2024-12-23 12:25:00,36.84,36.88,36.83,36.86,67009.0,36.2735,36.3129,36.2637,36.2932,67009.0
2024-12-23 12:30:00,36.87,36.88,36.82,36.86,75450.0,36.303,36.3129,36.2538,36.2932,75450.0
2024-12-23 12:35:00,36.86,36.88,36.82,36.87,43664.0,36.2932,36.3129,36.2538,36.303,43664.0
2024-12-23 12:40:00,36.87,36.87,36.82,36.84,68707.0,36.303,36.303,36.2538,36.2735,68707.0
2024-12-23 12:45:00,36.83,36.87,36.83,36.86,39350.0,36.2637,36.303,36.2637,36.2932,39350.0
2024-12-23 12:50:00,36.86,36.88,36.82,36.84,52808.0,36.2932,36.3129,36.2538,36.2735,52808.0
2024-12-23 12:55:00,36.84,36.89,36.84,36.88,57265.0,36.2735,36.3227,36.2735,36.3129,57265.0
2024-12-23 13:00:00,36.88,36.9,36.85,36.89,66222.0,36.3129,36.3326,36.2833,36.3227,66222.0
2024-12-23 13:05:00,36.89,36.9,36.86,36.89,95500.0,36.3227,36.3326,36.2932,36.3227,95500.0
2024-12-23 13:10:00,36.88,36.98,36.88,36.98,121427.0,36.3129,36.4113,36.3129,36.4113,121427.0
2024-12-23 13:15:00,36.98,36.99,36.95,36.97,50884.0,36.4113,36.4212,36.3818,36.4015,50884.0
2024-12-23 13:20:00,36.97,37.01,36.94,36.98,95057.0,36.4015,36.4409,36.372,36.4113,95057.0
2024-12-23 13:25:00,36.98,37.04,36.97,37.0,117118.0,36.4113,36.4704,36.4015,36.431,117118.0
2024-12-23 13:30:00,37.0,37.04,36.99,37.01,64182.0,36.431,36.4704,36.4212,36.4409,64182.0
2024-12-23 13:35:00,37.01,37.09,37.01,37.08,88956.0,36.4409,36.5197,36.4409,36.5098,88956.0
2024-12-23 13:40:00,37.09,37.09,36.99,37.01,80987.0,36.5197,36.5197,36.4212,36.4409,80987.0
2024-12-23 13:45:00,37.0,37.09,36.99,37.07,57899.0,36.431,36.5197,36.4212,36.5,57899.0
2024-12-23 13:50:00,37.06,37.07,37.01,37.03,44712.0,36.4901,36.5,36.4409,36.4606,44712.0
2024-12-23 13:55:00,37.03,37.03,36.94,36.96,61134.0,36.4606,36.4606,36.372,36.3917,61134.0
2024-12-23 14:00:00,36.95,36.97,36.93,36.95,53297.0,36.3818,36.4015,36.3621,36.3818,53297.0
2024-12-23 14:05:00,36.95,36.98,36.95,36.98,67093.0,36.3818,36.4113,36.3818,36.4113,67093.0
2024-12-23 14:10:00,36.97,37.02,36.96,37.01,70806.0,36.4015,36.4507,36.3917,36.4409,70806.0
2024-12-23 14:15:00,37.02,37.02,36.98,36.98,61761.0,36.4507,36.4507,36.4113,36.4113,61761.0
2024-12-23 14:20:00,36.98,36.99,36.94,36.96,107312.0,36.4113,36.4212,36.372,36.3917,107312.0
2024-12-23 14:25:00,36.97,36.97,36.95,36.95,50971.0,36.4015,36.4015,36.3818,36.3818,50971.0
2024-12-23 14:30:00,36.96,37.0,36.95,36.96,47633.0,36.3917,36.431,36.3818,36.3917,47633.0
2024-12-23 14:35:00,36.96,36.98,36.93,36.95,64553.0,36.3917,36.4113,36.3621,36.3818,64553.0
2024-12-23 14:40:00,36.95,37.01,36.94,37.01,76686.0,36.3818,36.4409,36.372,36.4409,76686.0
2024-12-23 14:45:00,37.01,37.06,37.0,37.02,63628.0,36.4409,36.4901,36.431,36.4507,63628.0
2024-12-23 14:50:00,37.02,37.04,37.0,37.02,51394.0,36.4507,36.4704,36.431,36.4507,51394.0
2024-12-23 14:55:00,37.02,37.06,37.02,37.05,74971.0,36.4507,36.4901,36.4507,36.4803,74971.0
2024-12-23 15:00:00,37.05,37.07,36.98,37.02,157799.0,36.4803,36.5,36.4113,36.4507,157799.0
2024-12-23 15:05:00,37.02,37.08,37.02,37.06,51810.0,36.4507,36.5098,36.4507,36.4901,51810.0
2024-12-23 15:10:00,37.07,37.07,37.01,37.04,93434.0,36.5,36.5,36.4409,36.4704,93434.0
2024-12-23 15:15:00,37.05,37.07,37.0,37.02,121339.0,36.4803,36.5,36.431,36.4507,121339.0
2024-12-23 15:20:00,37.02,37.12,37.0,37.11,117866.0,36.4507,36.5492,36.431,36.5393,117866.0
2024-12-23 15:25:00,37.11,37.18,37.1,37.15,90298.0,36.5393,36.6083,36.5295,36.5787,90298.0
2024-12-23 15:30:00,37.16,37.17,37.14,37.16,97219.0,36.5886,36.5984,36.5689,36.5886,97219.0
2024-12-23 15:35:00,37.17,37.32,37.16,37.29,146862.0,36.5984,36.7461,36.5886,36.7166,146862.0
2024-12-23 15:40:00,37.3,37.36,37.26,37.34,171436.0,36.7264,36.7855,36.687,36.7658,171436.0
2024-12-23 15:45:00,37.34,37.37,37.25,37.29,145099.0,36.7658,36.7953,36.6772,36.7166,145099.0
2024-12-23 15:50:00,37.29,37.35,37.27,37.32,184141.0,36.7166,36.7757,36.6969,36.7461,184141.0
2024-12-23 15:55:00,37.32,37.38,37.24,37.25,476306.0,36.7461,36.8052,36.6673,36.6772,476306.0
2024-12-24 09:30:00,37.28,37.3,36.96,37.08,241269.0,36.7067,36.7264,36.3917,36.5098,241269.0
2024-12-24 09:35:00,37.08,37.08,36.89,37.04,164375.0,36.5098,36.5098,36.3227,36.4704,164375.0
2024-12-24 09:40:00,37.05,37.12,36.99,37.11,72354.0,36.4803,36.5492,36.4212,36.5393,72354.0
2024-12-24 09:45:00,37.12,37.14,37.01,37.02,54891.0,36.5492,36.5689,36.4409,36.4507,54891.0
2024-12-24 09:50:00,37.01,37.02,36.96,37.01,82788.0,36.4409,36.4507,36.3917,36.4409,82788.0
2024-12-24 09:55:00,37.01,37.06,37.0,37.04,40179.0,36.4409,36.4901,36.431,36.4704,40179.0
2024-12-24 10:00:00,37.05,37.25,37.05,37.25,61160.0,36.4803,36.6772,36.4803,36.6772,61160.0
2024-12-24 10:05:00,37.26,37.32,37.24,37.26,78640.0,36.687,36.7461,36.6673,36.687,78640.0
2024-12-24 10:10:00,37.26,37.34,37.25,37.33,53244.0,36.687,36.7658,36.6772,36.756,53244.0
2024-12-24 10:15:00,37.34,37.45,37.33,37.45,46276.0,36.7658,36.8741,36.756,36.8741,46276.0
2024-12-24 10:20:00,37.45,37.55,37.42,37.55,48340.0,36.8741,36.9726,36.8446,36.9726,48340.0
2024-12-24 10:25:00,37.55,37.64,37.54,37.62,69510.0,36.9726,37.0612,36.9627,37.0415,69510.0
2024-12-24 10:30:00,37.62,37.65,37.58,37.64,88847.0,37.0415,37.071,37.0021,37.0612,88847.0
2024-12-24 10:35:00,37.63,37.67,37.59,37.61,100768.0,37.0514,37.0907,37.012,37.0317,100768.0
2024-12-24 10:40:00,37.61,37.62,37.54,37.6,61674.0,37.0317,37.0415,36.9627,37.0218,61674.0
2024-12-24 10:45:00,37.61,37.62,37.58,37.61,53064.0,37.0317,37.0415,37.0021,37.0317,53064.0
2024-12-24 10:50:00,37.6,37.61,37.5,37.51,39952.0,37.0218,37.0317,36.9234,36.9332,39952.0
2024-12-24 10:55:00,37.52,37.54,37.51,37.53,42817.0,36.943,36.9627,36.9332,36.9529,42817.0
2024-12-24 11:00:00,37.54,37.55,37.48,37.54,52161.0,36.9627,36.9726,36.9037,36.9627,52161.0
2024-12-24 11:05:00,37.54,37.54,37.5,37.54,52082.0,36.9627,36.9627,36.9234,36.9627,52082.0
2024-12-24 11:10:00,37.54,37.54,37.49,37.5,33314.0,36.9627,36.9627,36.9135,36.9234,33314.0
2024-12-24 11:15:00,37.51,37.54,37.5,37.54,51956.0,36.9332,36.9627,36.9234,36.9627,51956.0
2024-12-24 11:20:00,37.54,37.55,37.49,37.53,70045.0,36.9627,36.9726,36.9135,36.9529,70045.0
2024-12-24 11:25:00,37.54,37.55,37.51,37.54,76527.0,36.9627,36.9726,36.9332,36.9627,76527.0
2024-12-24 11:30:00,37.54,37.58,37.53,37.56,49717.0,36.9627,37.0021,36.9529,36.9824,49717.0
2024-12-24 11:35:00,37.56,37.61,37.53,37.57,46299.0,36.9824,37.0317,36.9529,36.9923,46299.0
2024-12-24 11:40:00,37.57,37.61,37.56,37.61,58194.0,36.9923,37.0317,36.9824,37.0317,58194.0
2024-12-24 11:45:00,37.61,37.65,37.6,37.65,47259.0,37.0317,37.071,37.0218,37.071,47259.0
2024-12-24 11:50:00,37.65,37.66,37.56,37.57,71933.0,37.071,37.0809,36.9824,36.9923,71933.0
2024-12-24 11:55:00,37.58,37.6,37.54,37.56,64823.0,37.0021,37.0218,36.9627,36.9824,64823.0
2024-12-24 12:00:00,37.56,37.59,37.55,37.59,43514.0,36.9824,37.012,36.9726,37.012,43514.0
2024-12-24 12:05:00,37.59,37.63,37.58,37.63,62488.0,37.012,37.0514,37.0021,37.0514,62488.0
2024-12-24 12:10:00,37.63,37.64,37.6,37.63,75157.0,37.0514,37.0612,37.0218,37.0514,75157.0
2024-12-24 12:15:00,37.63,37.67,37.62,37.66,66323.0,37.0514,37.0907,37.0415,37.0809,66323.0
2024-12-24 12:20:00,37.65,37.67,37.64,37.66,51839.0,37.071,37.0907,37.0612,37.0809,51839.0
2024-12-24 12:25:00,37.66,37.73,37.65,37.72,90836.0,37.0809,37.1498,37.071,37.14,90836.0
2024-12-24 12:30:00,37.72,37.72,37.64,37.65,63184.0,37.14,37.14,37.0612,37.071,63184.0
2024-12-24 12:35:00,37.65,37.74,37.63,37.72,97613.0,37.071,37.1597,37.0514,37.14,97613.0
2024-12-24 12:40:00,37.73,37.75,37.71,37.73,67026.0,37.1498,37.1695,37.1301,37.1498,67026.0
2024-12-24 12:45:00,37.73,37.76,37.7,37.73,66456.0,37.1498,37.1794,37.1203,37.1498,66456.0
2024-12-24 12:50:00,37.74,37.77,37.7,37.72,137619.0,37.1597,37.1892,37.1203,37.14,137619.0
2024-12-24 12:55:00,37.72,37.77,37.69,37.7,301729.0,37.14,37.1892,37.1104,37.1203,301729.0
2024-12-26 09:30:00,37.74,37.74,37.44,37.47,177923.0,37.1597,37.1597,36.8643,36.8938,177923.0
2024-12-26 09:35:00,37.43,37.49,37.27,37.27,120722.0,36.8544,36.9135,36.6969,36.6969,120722.0
2024-12-26 09:40:00,37.28,37.34,37.25,37.25,102007.0,36.7067,36.7658,36.6772,36.6772,102007.0
2024-12-26 09:45:00,37.27,37.46,37.26,37.45,153507.0,36.6969,36.884,36.687,36.8741,153507.0
2024-12-26 09:50:00,37.45,37.52,37.36,37.48,99214.0,36.8741,36.943,36.7855,36.9037,99214.0
2024-12-26 09:55:00,37.48,37.51,37.45,37.48,58673.0,36.9037,36.9332,36.8741,36.9037,58673.0
2024-12-26 10:00:00,37.48,37.57,37.43,37.57,59585.0,36.9037,36.9923,36.8544,36.9923,59585.0
2024-12-26 10:05:00,37.55,37.6,37.55,37.57,50861.0,36.9726,37.0218,36.9726,36.9923,50861.0
2024-12-26 10:10:00,37.57,37.63,37.56,37.6,44880.0,36.9923,37.0514,36.9824,37.0218,44880.0
2024-12-26 10:15:00,37.59,37.74,37.58,37.71,108050.0,37.012,37.1597,37.0021,37.1301,108050.0
2024-12-26 10:20:00,37.71,37.72,37.62,37.64,40689.0,37.1301,37.14,37.0415,37.0612,40689.0
2024-12-26 10:25:00,37.64,37.65,37.5,37.52,72642.0,37.0612,37.071,36.9234,36.943,72642.0
2024-12-26 10:30:00,37.52,37.57,37.49,37.56,49404.0,36.943,36.9923,36.9135,36.9824,49404.0
2024-12-26 10:35:00,37.55,37.59,37.54,37.58,42445.0,36.9726,37.012,36.9627,37.0021,42445.0
2024-12-26 10:40:00,37.58,37.61,37.52,37.52,48058.0,37.0021,37.0317,36.943,36.943,48058.0
2024-12-26 10:45:00,37.52,37.68,37.51,37.68,95167.0,36.943,37.1006,36.9332,37.1006,95167.0
2024-12-26 10:50:00,37.67,37.71,37.67,37.71,32882.0,37.0907,37.1301,37.0907,37.1301,32882.0
2024-12-26 10:55:00,37.7,37.74,37.68,37.71,71607.0,37.1203,37.1597,37.1006,37.1301,71607.0
2024-12-26 11:00:00,37.7,37.75,37.7,37.73,69520.0,37.1203,37.1695,37.1203,37.1498,69520.0
2024-12-26 11:05:00,37.72,37.73,37.68,37.7,68617.0,37.14,37.1498,37.1006,37.1203,68617.0
2024-12-26 11:10:00,37.71,37.73,37.68,37.72,43117.0,37.1301,37.1498,37.1006,37.14,43117.0
2024-12-26 11:15:00,37.73,37.78,37.73,37.78,34680.0,37.1498,37.199,37.1498,37.199,34680.0
2024-12-26 11:20:00,37.77,37.77,37.71,37.73,27778.0,37.1892,37.1892,37.1301,37.1498,27778.0
2024-12-26 11:25:00,37.73,37.75,37.71,37.72,30255.0,37.1498,37.1695,37.1301,37.14,30255.0
2024-12-26 11:30:00,37.72,37.73,37.7,37.72,22018.0,37.14,37.1498,37.1203,37.14,22018.0
2024-12-26 11:35:00,37.72,37.73,37.68,37.7,43420.0,37.14,37.1498,37.1006,37.1203,43420.0
2024-12-26 11:40:00,37.7,37.74,37.69,37.74,17770.0,37.1203,37.1597,37.1104,37.1597,17770.0
2024-12-26 11:45:00,37.73,37.79,37.73,37.79,72563.0,37.1498,37.2089,37.1498,37.2089,72563.0
2024-12-26 11:50:00,37.79,37.87,37.78,37.82,46042.0,37.2089,37.2877,37.199,37.2384,46042.0
2024-12-26 11:55:00,37.82,37.87,37.81,37.86,39718.0,37.2384,37.2877,37.2286,37.2778,39718.0
2024-12-26 12:00:00,37.85,37.86,37.8,37.8,31454.0,37.268,37.2778,37.2187,37.2187,31454.0
2024-12-26 12:05:00,37.8,37.82,37.78,37.8,68050.0,37.2187,37.2384,37.199,37.2187,68050.0
2024-12-26 12:10:00,37.8,37.81,37.7,37.71,29843.0,37.2187,37.2286,37.1203,37.1301,29843.0
2024-12-26 12:15:00,37.7,37.71,37.65,37.68,42723.0,37.1203,37.1301,37.071,37.1006,42723.0
2024-12-26 12:20:00,37.68,37.69,37.66,37.66,36702.0,37.1006,37.1104,37.0809,37.0809,36702.0
2024-12-26 12:25:00,37.67,37.68,37.64,37.66,39916.0,37.0907,37.1006,37.0612,37.0809,39916.0
2024-12-26 12:30:00,37.66,37.7,37.65,37.66,45786.0,37.0809,37.1203,37.071,37.0809,45786.0
2024-12-26 12:35:00,37.66,37.69,37.64,37.65,42241.0,37.0809,37.1104,37.0612,37.071,42241.0
2024-12-26 12:40:00,37.65,37.68,37.64,37.68,33335.0,37.071,37.1006,37.0612,37.1006,33335.0
2024-12-26 12:45:00,37.68,37.72,37.63,37.68,49921.0,37.1006,37.14,37.0514,37.1006,49921.0
2024-12-26 12:50:00,37.67,37.68,37.63,37.66,47818.0,37.0907,37.1006,37.0514,37.0809,47818.0
2024-12-26 12:55:00,37.67,37.68,37.63,37.66,37352.0,37.0907,37.1006,37.0514,37.0809,37352.0
2024-12-26 13:00:00,37.66,37.69,37.64,37.69,51014.0,37.0809,37.1104,37.0612,37.1104,51014.0
2024-12-26 13:05:00,37.69,37.72,37.67,37.7,60254.0,37.1104,37.14,37.0907,37.1203,60254.0
2024-12-26 13:10:00,37.7,37.71,37.66,37.68,76021.0,37.1203,37.1301,37.0809,37.1006,76021.0
2024-12-26 13:15:00,37.67,37.79,37.66,37.79,25677.0,37.0907,37.2089,37.0809,37.2089,25677.0
2024-12-26 13:20:00,37.79,37.8,37.72,37.76,34349.0,37.2089,37.2187,37.14,37.1794,34349.0
2024-12-26 13:25:00,37.76,37.76,37.71,37.73,26749.0,37.1794,37.1794,37.1301,37.1498,26749.0
2024-12-26 13:30:00,37.73,37.74,37.7,37.72,35507.0,37.1498,37.1597,37.1203,37.14,35507.0
2024-12-26 13:35:00,37.73,37.75,37.69,37.75,49198.0,37.1498,37.1695,37.1104,37.1695,49198.0
2024-12-26 13:40:00,37.75,37.77,37.72,37.73,103187.0,37.1695,37.1892,37.14,37.1498,103187.0
2024-12-26 13:45:00,37.73,37.82,37.58,37.8,452068.0,37.1498,37.2384,37.0021,37.2187,452068.0
2024-12-26 13:50:00,37.8,37.82,37.72,37.75,46504.0,37.2187,37.2384,37.14,37.1695,46504.0
2024-12-26 13:55:00,37.75,37.75,37.71,37.72,26355.0,37.1695,37.1695,37.1301,37.14,26355.0
2024-12-26 14:00:00,37.71,37.74,37.7,37.7,48853.0,37.1301,37.1597,37.1203,37.1203,48853.0
2024-12-26 14:05:00,37.71,37.71,37.64,37.66,45358.0,37.1301,37.1301,37.0612,37.0809,45358.0
2024-12-26 14:10:00,37.66,37.68,37.64,37.66,35072.0,37.0809,37.1006,37.0612,37.0809,35072.0
2024-12-26 14:15:00,37.66,37.68,37.63,37.64,55569.0,37.0809,37.1006,37.0514,37.0612,55569.0
2024-12-26 14:20:00,37.64,37.65,37.58,37.61,70654.0,37.0612,37.071,37.0021,37.0317,70654.0
2024-12-26 14:25:00,37.61,37.68,37.61,37.66,50413.0,37.0317,37.1006,37.0317,37.0809,50413.0
2024-12-26 14:30:00,37.66,37.67,37.65,37.66,50954.0,37.0809,37.0907,37.071,37.0809,50954.0
2024-12-26 14:35:00,37.65,37.69,37.65,37.68,29946.0,37.071,37.1104,37.071,37.1006,29946.0
2024-12-26 14:40:00,37.67,37.68,37.64,37.66,40504.0,37.0907,37.1006,37.0612,37.0809,40504.0
2024-12-26 14:45:00,37.66,37.68,37.63,37.64,65099.0,37.0809,37.1006,37.0514,37.0612,65099.0
2024-12-26 14:50:00,37.64,37.66,37.62,37.65,50886.0,37.0612,37.0809,37.0415,37.071,50886.0
2024-12-26 14:55:00,37.66,37.66,37.64,37.64,28695.0,37.0809,37.0809,37.0612,37.0612,28695.0
2024-12-26 15:00:00,37.65,37.66,37.61,37.61,57920.0,37.071,37.0809,37.0317,37.0317,57920.0
2024-12-26 15:05:00,37.62,37.66,37.61,37.66,48902.0,37.0415,37.0809,37.0317,37.0809,48902.0
2024-12-26 15:10:00,37.66,37.66,37.61,37.61,58361.0,37.0809,37.0809,37.0317,37.0317,58361.0
2024-12-26 15:15:00,37.61,37.62,37.58,37.62,49674.0,37.0317,37.0415,37.0021,37.0415,49674.0
2024-12-26 15:20:00,37.62,37.65,37.61,37.64,64530.0,37.0415,37.071,37.0317,37.0612,64530.0
2024-12-26 15:25:00,37.64,37.67,37.63,37.65,57956.0,37.0612,37.0907,37.0514,37.071,57956.0
2024-12-26 15:30:00,37.65,37.66,37.6,37.66,67159.0,37.071,37.0809,37.0218,37.0809,67159.0
2024-12-26 15:35:00,37.66,37.66,37.64,37.66,41911.0,37.0809,37.0809,37.0612,37.0809,41911.0
2024-12-26 15:40:00,37.66,37.67,37.64,37.65,103267.0,37.0809,37.0907,37.0612,37.071,103267.0
2024-12-26 15:45:00,37.65,37.73,37.64,37.73,83509.0,37.071,37.1498,37.0612,37.1498,83509.0
2024-12-26 15:50:00,37.74,37.77,37.71,37.75,175772.0,37.1597,37.1892,37.1301,37.1695,175772.0
2024-12-26 15:55:00,37.76,37.78,37.72,37.72,437743.0,37.1794,37.199,37.14,37.14,437743.0
2024-12-27 09:30:00,37.64,37.73,37.5,37.71,142085.0,37.0612,37.1498,36.9234,37.1301,142085.0
2024-12-27 09:35:00,37.73,37.81,37.6,37.79,55848.0,37.1498,37.2286,37.0218,37.2089,55848.0
2024-12-27 09:40:00,37.8,38.07,37.79,37.95,88274.0,37.2187,37.4846,37.2089,37.3664,88274.0
2024-12-27 09:45:00,38.01,38.21,37.97,38.21,80932.0,37.4255,37.6224,37.3861,37.6224,80932.0
2024-12-27 09:50:00,38.21,38.23,38.1,38.18,96724.0,37.6224,37.6421,37.5141,37.5929,96724.0
2024-12-27 09:55:00,38.18,38.18,38.04,38.06,57242.0,37.5929,37.5929,37.455,37.4747,57242.0
2024-12-27 10:00:00,38.07,38.09,37.95,38.0,133442.0,37.4846,37.5043,37.3664,37.4157,133442.0
2024-12-27 10:05:00,38.0,38.08,37.98,38.07,132071.0,37.4157,37.4944,37.396,37.4846,132071.0
2024-12-27 10:10:00,38.07,38.07,37.94,37.96,235008.0,37.4846,37.4846,37.3566,37.3763,235008.0
2024-12-27 10:15:00,37.96,37.99,37.91,37.98,70123.0,37.3763,37.4058,37.327,37.396,70123.0
2024-12-27 10:20:00,37.99,38.05,37.96,38.05,85563.0,37.4058,37.4649,37.3763,37.4649,85563.0
2024-12-27 10:25:00,38.05,38.05,37.99,38.02,59714.0,37.4649,37.4649,37.4058,37.4354,59714.0
2024-12-27 10:30:00,38.02,38.07,38.0,38.07,65253.0,37.4354,37.4846,37.4157,37.4846,65253.0
2024-12-27 10:35:00,38.07,38.08,38.01,38.05,52963.0,37.4846,37.4944,37.4255,37.4649,52963.0
2024-12-27 10:40:00,38.04,38.2,38.03,38.18,80280.0,37.455,37.6126,37.4452,37.5929,80280.0
2024-12-27 10:45:00,38.17,38.27,38.11,38.27,71395.0,37.583,37.6815,37.524,37.6815,71395.0
2024-12-27 10:50:00,38.27,38.31,38.2,38.26,141551.0,37.6815,37.7209,37.6126,37.6717,141551.0
2024-12-27 10:55:00,38.25,38.27,38.14,38.16,79475.0,37.6618,37.6815,37.5535,37.5732,79475.0
2024-12-27 11:00:00,38.16,38.16,38.0,38.02,50482.0,37.5732,37.5732,37.4157,37.4354,50482.0
2024-12-27 11:05:00,38.04,38.08,38.02,38.05,36755.0,37.455,37.4944,37.4354,37.4649,36755.0
2024-12-27 11:10:00,38.05,38.06,38.01,38.02,32972.0,37.4649,37.4747,37.4255,37.4354,32972.0
2024-12-27 11:15:00,38.03,38.05,37.99,38.02,77848.0,37.4452,37.4649,37.4058,37.4354,77848.0
2024-12-27 11:20:00,38.01,38.05,37.99,38.05,99524.0,37.4255,37.4649,37.4058,37.4649,99524.0
2024-12-27 11:25:00,38.05,38.08,38.03,38.04,70606.0,37.4649,37.4944,37.4452,37.455,70606.0
2024-12-27 11:30:00,38.04,38.04,37.93,37.93,54457.0,37.455,37.455,37.3467,37.3467,54457.0
2024-12-27 11:35:00,37.94,38.0,37.93,37.97,81380.0,37.3566,37.4157,37.3467,37.3861,81380.0
2024-12-27 11:40:00,37.97,37.99,37.93,37.94,91923.0,37.3861,37.4058,37.3467,37.3566,91923.0
2024-12-27 11:45:00,37.94,37.95,37.82,37.84,183322.0,37.3566,37.3664,37.2384,37.2581,183322.0
2024-12-27 11:50:00,37.84,37.84,37.69,37.7,94786.0,37.2581,37.2581,37.1104,37.1203,94786.0
2024-12-27 11:55:00,37.7,37.76,37.69,37.7,120825.0,37.1203,37.1794,37.1104,37.1203,120825.0
2024-12-27 12:00:00,37.69,37.7,37.6,37.62,69740.0,37.1104,37.1203,37.0218,37.0415,69740.0
2024-12-27 12:05:00,37.61,37.65,37.57,37.63,72568.0,37.0317,37.071,36.9923,37.0514,72568.0
2024-12-27 12:10:00,37.63,37.66,37.61,37.66,67136.0,37.0514,37.0809,37.0317,37.0809,67136.0
2024-12-27 12:15:00,37.66,37.67,37.59,37.59,92486.0,37.0809,37.0907,37.012,37.012,92486.0
2024-12-27 12:20:00,37.59,37.61,37.55,37.58,78710.0,37.012,37.0317,36.9726,37.0021,78710.0
2024-12-27 12:25:00,37.58,37.62,37.56,37.59,75007.0,37.0021,37.0415,36.9824,37.012,75007.0
2024-12-27 12:30:00,37.6,37.65,37.6,37.63,44917.0,37.0218,37.071,37.0218,37.0514,44917.0
2024-12-27 12:35:00,37.64,37.65,37.58,37.61,90392.0,37.0612,37.071,37.0021,37.0317,90392.0
2024-12-27 12:40:00,37.62,37.62,37.57,37.59,90551.0,37.0415,37.0415,36.9923,37.012,90551.0
2024-12-27 12:45:00,37.59,37.63,37.52,37.58,91697.0,37.012,37.0514,36.943,37.0021,91697.0
2024-12-27 12:50:00,37.58,37.6,37.55,37.6,64856.0,37.0021,37.0218,36.9726,37.0218,64856.0
2024-12-27 12:55:00,37.61,37.66,37.59,37.63,101634.0,37.0317,37.0809,37.012,37.0514,101634.0
2024-12-27 13:00:00,37.63,37.7,37.61,37.7,112645.0,37.0514,37.1203,37.0317,37.1203,112645.0
2024-12-27 13:05:00,37.7,37.7,37.64,37.68,43558.0,37.1203,37.1203,37.0612,37.1006,43558.0
2024-12-27 13:10:00,37.68,37.72,37.67,37.7,37797.0,37.1006,37.14,37.0907,37.1203,37797.0
2024-12-27 13:15:00,37.7,37.72,37.63,37.65,73816.0,37.1203,37.14,37.0514,37.071,73816.0
2024-12-27 13:20:00,37.64,37.67,37.64,37.66,59314.0,37.0612,37.0907,37.0612,37.0809,59314.0
2024-12-27 13:25:00,37.66,37.69,37.64,37.67,54547.0,37.0809,37.1104,37.0612,37.0907,54547.0
2024-12-27 13:30:00,37.66,37.67,37.61,37.67,74702.0,37.0809,37.0907,37.0317,37.0907,74702.0
2024-12-27 13:35:00,37.68,37.68,37.66,37.68,29339.0,37.1006,37.1006,37.0809,37.1006,29339.0
2024-12-27 13:40:00,37.68,37.73,37.68,37.7,111238.0,37.1006,37.1498,37.1006,37.1203,111238.0
2024-12-27 13:45:00,37.69,37.74,37.68,37.73,61785.0,37.1104,37.1597,37.1006,37.1498,61785.0
2024-12-27 13:50:00,37.72,37.77,37.72,37.73,64346.0,37.14,37.1892,37.14,37.1498,64346.0
2024-12-27 13:55:00,37.74,37.75,37.7,37.73,77621.0,37.1597,37.1695,37.1203,37.1498,77621.0
2024-12-27 14:00:00,37.73,37.74,37.66,37.67,62424.0,37.1498,37.1597,37.0809,37.0907,62424.0
2024-12-27 14:05:00,37.68,37.71,37.67,37.7,60899.0,37.1006,37.1301,37.0907,37.1203,60899.0
2024-12-27 14:10:00,37.7,37.75,37.7,37.73,36318.0,37.1203,37.1695,37.1203,37.1498,36318.0
2024-12-27 14:15:00,37.73,37.77,37.71,37.77,127270.0,37.1498,37.1892,37.1301,37.1892,127270.0
2024-12-27 14:20:00,37.77,37.78,37.72,37.75,84692.0,37.1892,37.199,37.14,37.1695,84692.0
2024-12-27 14:25:00,37.75,37.76,37.73,37.74,76736.0,37.1695,37.1794,37.1498,37.1597,76736.0
2024-12-27 14:30:00,37.73,37.77,37.67,37.75,150048.0,37.1498,37.1892,37.0907,37.1695,150048.0
2024-12-27 14:35:00,37.76,37.79,37.75,37.77,87964.0,37.1794,37.2089,37.1695,37.1892,87964.0
2024-12-27 14:40:00,37.77,37.8,37.72,37.79,55458.0,37.1892,37.2187,37.14,37.2089,55458.0
2024-12-27 14:45:00,37.79,37.83,37.78,37.83,35352.0,37.2089,37.2483,37.199,37.2483,35352.0
2024-12-27 14:50:00,37.83,37.83,37.78,37.8,64401.0,37.2483,37.2483,37.199,37.2187,64401.0
2024-12-27 14:55:00,37.8,37.86,37.79,37.85,46372.0,37.2187,37.2778,37.2089,37.268,46372.0
2024-12-27 15:00:00,37.85,37.85,37.71,37.73,78204.0,37.268,37.268,37.1301,37.1498,78204.0
2024-12-27 15:05:00,37.73,37.73,37.64,37.7,102817.0,37.1498,37.1498,37.0612,37.1203,102817.0
2024-12-27 15:10:00,37.7,37.71,37.61,37.63,62300.0,37.1203,37.1301,37.0317,37.0514,62300.0
2024-12-27 15:15:00,37.63,37.68,37.61,37.66,51330.0,37.0514,37.1006,37.0317,37.0809,51330.0
2024-12-27 15:20:00,37.65,37.67,37.63,37.66,32608.0,37.071,37.0907,37.0514,37.0809,32608.0
2024-12-27 15:25:00,37.65,37.7,37.65,37.68,42503.0,37.071,37.1203,37.071,37.1006,42503.0
2024-12-27 15:30:00,37.68,37.69,37.63,37.66,79803.0,37.1006,37.1104,37.0514,37.0809,79803.0
2024-12-27 15:35:00,37.65,37.66,37.61,37.66,61350.0,37.071,37.0809,37.0317,37.0809,61350.0
2024-12-27 15:40:00,37.65,37.66,37.6,37.63,50344.0,37.071,37.0809,37.0218,37.0514,50344.0
2024-12-27 15:45:00,37.63,37.69,37.62,37.69,89072.0,37.0514,37.1104,37.0415,37.1104,89072.0
2024-12-27 15:50:00,37.69,37.79,37.69,37.76,155485.0,37.1104,37.2089,37.1104,37.1794,155485.0
2024-12-27 15:55:00,37.76,37.81,37.69,37.81,462973.0,37.1794,37.2286,37.1104,37.2286,462973.0
2024-12-30 09:30:00,37.64,37.87,37.25,37.56,348540.0,37.0612,37.2877,36.6772,36.9824,348540.0
2024-12-30 09:35:00,37.54,37.74,37.48,37.53,97790.0,36.9627,37.1597,36.9037,36.9529,97790.0
2024-12-30 09:40:00,37.52,37.57,37.49,37.51,109499.0,36.943,36.9923,36.9135,36.9332,109499.0
2024-12-30 09:45:00,37.5,37.55,37.32,37.37,130541.0,36.9234,36.9726,36.7461,36.7953,130541.0
2024-12-30 09:50:00,37.36,37.4,37.31,37.39,63789.0,36.7855,36.8249,36.7363,36.815,63789.0
2024-12-30 09:55:00,37.39,37.45,37.36,37.39,86335.0,36.815,36.8741,36.7855,36.815,86335.0
2024-12-30 10:00:00,37.39,37.45,37.28,37.3,154378.0,36.815,36.8741,36.7067,36.7264,154378.0
2024-12-30 10:05:00,37.31,37.38,37.28,37.31,79461.0,36.7363,36.8052,36.7067,36.7363,79461.0
2024-12-30 10:10:00,37.31,37.33,37.24,37.32,199385.0,36.7363,36.756,36.6673,36.7461,199385.0
2024-12-30 10:15:00,37.31,37.4,37.26,37.37,315322.0,36.7363,36.8249,36.687,36.7953,315322.0
2024-12-30 10:20:00,37.37,37.45,37.35,37.4,93750.0,36.7953,36.8741,36.7757,36.8249,93750.0
2024-12-30 10:25:00,37.4,37.47,37.34,37.36,61567.0,36.8249,36.8938,36.7658,36.7855,61567.0
2024-12-30 10:30:00,37.34,37.47,37.34,37.39,64508.0,36.7658,36.8938,36.7658,36.815,64508.0
2024-12-30 10:35:00,37.39,37.46,37.36,37.46,65834.0,36.815,36.884,36.7855,36.884,65834.0
2024-12-30 10:40:00,37.45,37.52,37.44,37.48,122740.0,36.8741,36.943,36.8643,36.9037,122740.0
2024-12-30 10:45:00,37.48,37.52,37.45,37.47,81349.0,36.9037,36.943,36.8741,36.8938,81349.0
2024-12-30 10:50:00,37.48,37.59,37.47,37.59,75676.0,36.9037,37.012,36.8938,37.012,75676.0
2024-12-30 10:55:00,37.59,37.64,37.56,37.63,66853.0,37.012,37.0612,36.9824,37.0514,66853.0
2024-12-30 11:00:00,37.63,37.66,37.58,37.66,64719.0,37.0514,37.0809,37.0021,37.0809,64719.0
2024-12-30 11:05:00,37.66,37.73,37.64,37.73,45260.0,37.0809,37.1498,37.0612,37.1498,45260.0
2024-12-30 11:10:00,37.73,37.73,37.65,37.66,62680.0,37.1498,37.1498,37.071,37.0809,62680.0
2024-12-30 11:15:00,37.66,37.71,37.61,37.63,130175.0,37.0809,37.1301,37.0317,37.0514,130175.0
2024-12-30 11:20:00,37.63,37.63,37.55,37.55,62785.0,37.0514,37.0514,36.9726,36.9726,62785.0
2024-12-30 11:25:00,37.56,37.58,37.54,37.58,104649.0,36.9824,37.0021,36.9627,37.0021,104649.0
2024-12-30 11:30:00,37.59,37.62,37.55,37.59,65823.0,37.012,37.0415,36.9726,37.012,65823.0
2024-12-30 11:35:00,37.59,37.61,37.55,37.61,56933.0,37.012,37.0317,36.9726,37.0317,56933.0
2024-12-30 11:40:00,37.61,37.7,37.61,37.69,61000.0,37.0317,37.1203,37.0317,37.1104,61000.0
2024-12-30 11:45:00,37.68,37.7,37.62,37.64,46535.0,37.1006,37.1203,37.0415,37.0612,46535.0
2024-12-30 11:50:00,37.64,37.67,37.63,37.66,61990.0,37.0612,37.0907,37.0514,37.0809,61990.0
2024-12-30 11:55:00,37.66,37.74,37.65,37.73,31647.0,37.0809,37.1597,37.071,37.1498,31647.0
2024-12-30 12:00:00,37.72,37.82,37.72,37.8,56827.0,37.14,37.2384,37.14,37.2187,56827.0
2024-12-30 12:05:00,37.8,37.82,37.77,37.8,58506.0,37.2187,37.2384,37.1892,37.2187,58506.0
2024-12-30 12:10:00,37.8,37.85,37.8,37.83,74601.0,37.2187,37.268,37.2187,37.2483,74601.0
2024-12-30 12:15:00,37.83,37.88,37.83,37.87,66002.0,37.2483,37.2975,37.2483,37.2877,66002.0
2024-12-30 12:20:00,37.86,37.89,37.81,37.83,78736.0,37.2778,37.3074,37.2286,37.2483,78736.0
2024-12-30 12:25:00,37.83,37.86,37.81,37.86,49031.0,37.2483,37.2778,37.2286,37.2778,49031.0
2024-12-30 12:30:00,37.86,37.91,37.83,37.89,34551.0,37.2778,37.327,37.2483,37.3074,34551.0
2024-12-30 12:35:00,37.89,37.93,37.87,37.89,54723.0,37.3074,37.3467,37.2877,37.3074,54723.0
2024-12-30 12:40:00,37.89,37.89,37.85,37.89,26226.0,37.3074,37.3074,37.268,37.3074,26226.0
2024-12-30 12:45:00,37.89,37.89,37.79,37.8,95844.0,37.3074,37.3074,37.2089,37.2187,95844.0
2024-12-30 12:50:00,37.79,37.86,37.79,37.82,85072.0,37.2089,37.2778,37.2089,37.2384,85072.0
2024-12-30 12:55:00,37.81,37.85,37.79,37.84,99680.0,37.2286,37.268,37.2089,37.2581,99680.0
2024-12-30 13:00:00,37.84,37.85,37.81,37.84,59414.0,37.2581,37.268,37.2286,37.2581,59414.0
2024-12-30 13:05:00,37.84,37.86,37.81,37.85,153257.0,37.2581,37.2778,37.2286,37.268,153257.0
2024-12-30 13:10:00,37.84,37.88,37.83,37.85,80009.0,37.2581,37.2975,37.2483,37.268,80009.0
2024-12-30 13:15:00,37.86,37.87,37.82,37.86,59259.0,37.2778,37.2877,37.2384,37.2778,59259.0
2024-12-30 13:20:00,37.86,37.86,37.79,37.81,106769.0,37.2778,37.2778,37.2089,37.2286,106769.0
2024-12-30 13:25:00,37.8,37.82,37.73,37.75,102345.0,37.2187,37.2384,37.1498,37.1695,102345.0
2024-12-30 13:30:00,37.75,37.83,37.72,37.81,104332.0,37.1695,37.2483,37.14,37.2286,104332.0
2024-12-30 13:35:00,37.8,37.83,37.78,37.81,36053.0,37.2187,37.2483,37.199,37.2286,36053.0
2024-12-30 13:40:00,37.83,37.86,37.78,37.84,57173.0,37.2483,37.2778,37.199,37.2581,57173.0
2024-12-30 13:45:00,37.84,37.85,37.8,37.83,58014.0,37.2581,37.268,37.2187,37.2483,58014.0
2024-12-30 13:50:00,37.83,37.84,37.79,37.83,51492.0,37.2483,37.2581,37.2089,37.2483,51492.0
2024-12-30 13:55:00,37.84,37.87,37.72,37.75,163881.0,37.2581,37.2877,37.14,37.1695,163881.0
2024-12-30 14:00:00,37.74,37.76,37.72,37.73,89678.0,37.1597,37.1794,37.14,37.1498,89678.0
2024-12-30 14:05:00,37.72,37.73,37.68,37.72,111661.0,37.14,37.1498,37.1006,37.14,111661.0
2024-12-30 14:10:00,37.72,37.73,37.64,37.66,205908.0,37.14,37.1498,37.0612,37.0809,205908.0
2024-12-30 14:15:00,37.66,37.71,37.65,37.69,93373.0,37.0809,37.1301,37.071,37.1104,93373.0
2024-12-30 14:20:00,37.69,37.7,37.6,37.65,117021.0,37.1104,37.1203,37.0218,37.071,117021.0
2024-12-30 14:25:00,37.65,37.73,37.62,37.71,43029.0,37.071,37.1498,37.0415,37.1301,43029.0
2024-12-30 14:30:00,37.71,37.73,37.65,37.67,66866.0,37.1301,37.1498,37.071,37.0907,66866.0
2024-12-30 14:35:00,37.68,37.69,37.66,37.68,57892.0,37.1006,37.1104,37.0809,37.1006,57892.0
2024-12-30 14:40:00,37.68,37.71,37.67,37.69,45213.0,37.1006,37.1301,37.0907,37.1104,45213.0
2024-12-30 14:45:00,37.7,37.73,37.69,37.69,59834.0,37.1203,37.1498,37.1104,37.1104,59834.0
2024-12-30 14:50:00,37.69,37.72,37.68,37.7,137948.0,37.1104,37.14,37.1006,37.1203,137948.0
2024-12-30 14:55:00,37.7,37.72,37.66,37.66,111602.0,37.1203,37.14,37.0809,37.0809,111602.0
2024-12-30 15:00:00,37.66,37.66,37.6,37.6,118413.0,37.0809,37.0809,37.0218,37.0218,118413.0
2024-12-30 15:05:00,37.61,37.66,37.59,37.66,109247.0,37.0317,37.0809,37.012,37.0809,109247.0
2024-12-30 15:10:00,37.66,37.7,37.65,37.7,51899.0,37.0809,37.1203,37.071,37.1203,51899.0
2024-12-30 15:15:00,37.69,37.73,37.68,37.72,73785.0,37.1104,37.1498,37.1006,37.14,73785.0
2024-12-30 15:20:00,37.73,37.76,37.7,37.73,83115.0,37.1498,37.1794,37.1203,37.1498,83115.0
2024-12-30 15:25:00,37.74,37.76,37.71,37.74,66043.0,37.1597,37.1794,37.1301,37.1597,66043.0
2024-12-30 15:30:00,37.74,37.78,37.72,37.73,105967.0,37.1597,37.199,37.14,37.1498,105967.0
2024-12-30 15:35:00,37.73,37.74,37.68,37.7,136123.0,37.1498,37.1597,37.1006,37.1203,136123.0
2024-12-30 15:40:00,37.7,37.7,37.63,37.69,126848.0,37.1203,37.1203,37.0514,37.1104,126848.0
2024-12-30 15:45:00,37.69,37.75,37.68,37.7,123456.0,37.1104,37.1695,37.1006,37.1203,123456.0
2024-12-30 15:50:00,37.71,37.89,37.7,37.83,240090.0,37.1301,37.3074,37.1203,37.2483,240090.0
2024-12-30 15:55:00,37.84,37.87,37.8,37.8,689215.0,37.2581,37.2877,37.2187,37.2187,689215.0
2024-12-31 09:30:00,37.87,38.07,37.84,37.98,168201.0,37.2877,37.4846,37.2581,37.396,168201.0
2024-12-31 09:35:00,37.95,38.09,37.95,38.06,65675.0,37.3664,37.5043,37.3664,37.4747,65675.0
2024-12-31 09:40:00,38.05,38.09,37.91,38.02,73935.0,37.4649,37.5043,37.327,37.4354,73935.0
2024-12-31 09:45:00,38.02,38.1,37.96,38.02,132465.0,37.4354,37.5141,37.3763,37.4354,132465.0
2024-12-31 09:50:00,38.02,38.04,37.95,38.03,56083.0,37.4354,37.455,37.3664,37.4452,56083.0
2024-12-31 09:55:00,38.04,38.22,38.04,38.2,72751.0,37.455,37.6323,37.455,37.6126,72751.0
2024-12-31 10:00:00,38.2,38.28,38.2,38.27,53321.0,37.6126,37.6914,37.6126,37.6815,53321.0
2024-12-31 10:05:00,38.27,38.28,38.18,38.23,71685.0,37.6815,37.6914,37.5929,37.6421,71685.0
2024-12-31 10:10:00,38.23,38.29,38.21,38.27,95689.0,37.6421,37.7012,37.6224,37.6815,95689.0
2024-12-31 10:15:00,38.27,38.44,38.24,38.41,66873.0,37.6815,37.8489,37.652,37.8194,66873.0
2024-12-31 10:20:00,38.41,38.45,38.39,38.44,133125.0,37.8194,37.8587,37.7997,37.8489,133125.0
2024-12-31 10:25:00,38.42,38.42,38.24,38.27,118962.0,37.8292,37.8292,37.652,37.6815,118962.0
2024-12-31 10:30:00,38.27,38.31,38.22,38.24,48885.0,37.6815,37.7209,37.6323,37.652,48885.0
2024-12-31 10:35:00,38.25,38.32,38.24,38.3,56835.0,37.6618,37.7307,37.652,37.711,56835.0
2024-12-31 10:40:00,38.3,38.4,38.27,38.36,62073.0,37.711,37.8095,37.6815,37.7701,62073.0
2024-12-31 10:45:00,38.37,38.37,38.31,38.34,43741.0,37.78,37.78,37.7209,37.7504,43741.0
2024-12-31 10:50:00,38.35,38.39,38.31,38.35,70258.0,37.7603,37.7997,37.7209,37.7603,70258.0
2024-12-31 10:55:00,38.34,38.36,38.29,38.33,48146.0,37.7504,37.7701,37.7012,37.7406,48146.0
2024-12-31 11:00:00,38.34,38.36,38.27,38.29,37318.0,37.7504,37.7701,37.6815,37.7012,37318.0
2024-12-31 11:05:00,38.3,38.32,38.25,38.32,39007.0,37.711,37.7307,37.6618,37.7307,39007.0
2024-12-31 11:10:00,38.32,38.32,38.26,38.31,66398.0,37.7307,37.7307,37.6717,37.7209,66398.0
2024-12-31 11:15:00,38.3,38.39,38.3,38.3,40949.0,37.711,37.7997,37.711,37.711,40949.0
2024-12-31 11:20:00,38.3,38.33,38.28,38.29,28547.0,37.711,37.7406,37.6914,37.7012,28547.0
2024-12-31 11:25:00,38.3,38.3,38.25,38.26,26619.0,37.711,37.711,37.6618,37.6717,26619.0
2024-12-31 11:30:00,38.26,38.27,38.21,38.24,26438.0,37.6717,37.6815,37.6224,37.652,26438.0
2024-12-31 11:35:00,38.24,38.25,38.21,38.22,36278.0,37.652,37.6618,37.6224,37.6323,36278.0
2024-12-31 11:40:00,38.22,38.27,38.2,38.26,27812.0,37.6323,37.6815,37.6126,37.6717,27812.0
2024-12-31 11:45:00,38.25,38.27,38.21,38.23,40705.0,37.6618,37.6815,37.6224,37.6421,40705.0
2024-12-31 11:50:00,38.23,38.28,38.23,38.25,44625.0,37.6421,37.6914,37.6421,37.6618,44625.0
2024-12-31 11:55:00,38.25,38.25,38.2,38.23,56329.0,37.6618,37.6618,37.6126,37.6421,56329.0
2024-12-31 12:00:00,38.22,38.23,38.17,38.22,63344.0,37.6323,37.6421,37.583,37.6323,63344.0
2024-12-31 12:05:00,38.23,38.24,38.18,38.19,51438.0,37.6421,37.652,37.5929,37.6027,51438.0
2024-12-31 12:10:00,38.18,38.19,38.12,38.15,50681.0,37.5929,37.6027,37.5338,37.5634,50681.0
2024-12-31 12:15:00,38.16,38.21,38.15,38.16,44538.0,37.5732,37.6224,37.5634,37.5732,44538.0
2024-12-31 12:20:00,38.16,38.18,38.1,38.17,54436.0,37.5732,37.5929,37.5141,37.583,54436.0
2024-12-31 12:25:00,38.16,38.2,38.16,38.18,42997.0,37.5732,37.6126,37.5732,37.5929,42997.0
2024-12-31 12:30:00,38.18,38.19,38.15,38.19,35535.0,37.5929,37.6027,37.5634,37.6027,35535.0
2024-12-31 12:35:00,38.19,38.23,38.18,38.23,65103.0,37.6027,37.6421,37.5929,37.6421,65103.0
2024-12-31 12:40:00,38.23,38.28,38.21,38.25,64210.0,37.6421,37.6914,37.6224,37.6618,64210.0
2024-12-31 12:45:00,38.25,38.27,38.22,38.27,30183.0,37.6618,37.6815,37.6323,37.6815,30183.0
2024-12-31 12:50:00,38.27,38.31,38.24,38.27,43662.0,37.6815,37.7209,37.652,37.6815,43662.0
2024-12-31 12:55:00,38.27,38.31,38.23,38.3,58929.0,37.6815,37.7209,37.6421,37.711,58929.0
2024-12-31 13:00:00,38.3,38.36,38.25,38.36,69840.0,37.711,37.7701,37.6618,37.7701,69840.0
2024-12-31 13:05:00,38.36,38.38,38.32,38.35,57785.0,37.7701,37.7898,37.7307,37.7603,57785.0
2024-12-31 13:10:00,38.35,38.36,38.3,38.33,54921.0,37.7603,37.7701,37.711,37.7406,54921.0
2024-12-31 13:15:00,38.32,38.33,38.29,38.3,40800.0,37.7307,37.7406,37.7012,37.711,40800.0
2024-12-31 13:20:00,38.29,38.29,38.24,38.26,52997.0,37.7012,37.7012,37.652,37.6717,52997.0
2024-12-31 13:25:00,38.27,38.3,38.24,38.29,69848.0,37.6815,37.711,37.652,37.7012,69848.0
2024-12-31 13:30:00,38.29,38.39,38.28,38.37,44158.0,37.7012,37.7997,37.6914,37.78,44158.0
2024-12-31 13:35:00,38.37,38.4,38.33,38.39,58941.0,37.78,37.8095,37.7406,37.7997,58941.0
2024-12-31 13:40:00,38.4,38.48,38.38,38.48,53298.0,37.8095,37.8883,37.7898,37.8883,53298.0
2024-12-31 13:45:00,38.48,38.49,38.43,38.45,72105.0,37.8883,37.8981,37.839,37.8587,72105.0
2024-12-31 13:50:00,38.45,38.47,38.42,38.43,83949.0,37.8587,37.8784,37.8292,37.839,83949.0
2024-12-31 13:55:00,38.43,38.45,38.36,38.36,71349.0,37.839,37.8587,37.7701,37.7701,71349.0
2024-12-31 14:00:00,38.35,38.39,38.3,38.34,53696.0,37.7603,37.7997,37.711,37.7504,53696.0
2024-12-31 14:05:00,38.34,38.38,38.33,38.36,33233.0,37.7504,37.7898,37.7406,37.7701,33233.0
2024-12-31 14:10:00,38.36,38.45,38.36,38.44,27372.0,37.7701,37.8587,37.7701,37.8489,27372.0
2024-12-31 14:15:00,38.44,38.46,38.41,38.45,72983.0,37.8489,37.8686,37.8194,37.8587,72983.0
2024-12-31 14:20:00,38.45,38.47,38.39,38.41,58430.0,37.8587,37.8784,37.7997,37.8194,58430.0
2024-12-31 14:25:00,38.4,38.43,38.38,38.43,46857.0,37.8095,37.839,37.7898,37.839,46857.0
2024-12-31 14:30:00,38.43,38.43,38.38,38.43,76271.0,37.839,37.839,37.7898,37.839,76271.0
2024-12-31 14:35:00,38.43,38.49,38.42,38.47,108125.0,37.839,37.8981,37.8292,37.8784,108125.0
2024-12-31 14:40:00,38.47,38.48,38.42,38.45,129974.0,37.8784,37.8883,37.8292,37.8587,129974.0
2024-12-31 14:45:00,38.45,38.47,38.4,38.41,73684.0,37.8587,37.8784,37.8095,37.8194,73684.0
2024-12-31 14:50:00,38.4,38.46,38.4,38.44,49431.0,37.8095,37.8686,37.8095,37.8489,49431.0
2024-12-31 14:55:00,38.44,38.5,38.43,38.49,47722.0,37.8489,37.908,37.839,37.8981,47722.0
2024-12-31 15:00:00,38.48,38.51,38.46,38.51,52451.0,37.8883,37.9178,37.8686,37.9178,52451.0
2024-12-31 15:05:00,38.5,38.57,38.49,38.55,55434.0,37.908,37.9769,37.8981,37.9572,55434.0
2024-12-31 15:10:00,38.55,38.56,38.46,38.48,122569.0,37.9572,37.9671,37.8686,37.8883,122569.0
2024-12-31 15:15:00,38.48,38.5,38.45,38.47,85255.0,37.8883,37.908,37.8587,37.8784,85255.0
2024-12-31 15:20:00,38.47,38.57,38.46,38.52,47212.0,37.8784,37.9769,37.8686,37.9277,47212.0
2024-12-31 15:25:00,38.52,38.57,38.49,38.52,33910.0,37.9277,37.9769,37.8981,37.9277,33910.0
2024-12-31 15:30:00,38.52,38.54,38.49,38.51,51951.0,37.9277,37.9474,37.8981,37.9178,51951.0
2024-12-31 15:35:00,38.51,38.58,38.46,38.47,63021.0,37.9178,37.9867,37.8686,37.8784,63021.0
2024-12-31 15:40:00,38.47,38.48,38.39,38.44,118025.0,37.8784,37.8883,37.7997,37.8489,118025.0
2024-12-31 15:45:00,38.44,38.49,38.38,38.47,109400.0,37.8489,37.8981,37.7898,37.8784,109400.0
2024-12-31 15:50:00,38.46,38.52,38.38,38.39,214286.0,37.8686,37.9277,37.7898,37.7997,214286.0
2024-12-31 15:55:00,38.39,38.4,38.33,38.36,497187.0,37.7997,37.8095,37.7406,37.7701,497187.0
2025-01-02 09:30:00,38.86,38.96,38.67,38.8,308488.0,38.2624,38.3609,38.0754,38.2034,308488.0
2025-01-02 09:35:00,38.8,38.94,38.76,38.91,71191.0,38.2034,38.3412,38.164,38.3117,71191.0
2025-01-02 09:40:00,38.91,39.15,38.89,39.14,164984.0,38.3117,38.548,38.292,38.5381,164984.0
2025-01-02 09:45:00,39.14,39.14,38.94,38.99,90728.0,38.5381,38.5381,38.3412,38.3904,90728.0
2025-01-02 09:50:00,39.0,39.1,38.92,39.1,142620.0,38.4003,38.4987,38.3215,38.4987,142620.0
2025-01-02 09:55:00,39.1,39.11,38.97,38.98,99727.0,38.4987,38.5086,38.3707,38.3806,99727.0
2025-01-02 10:00:00,38.98,39.01,38.86,38.96,124441.0,38.3806,38.4101,38.2624,38.3609,124441.0
2025-01-02 10:05:00,38.97,38.97,38.87,38.88,94628.0,38.3707,38.3707,38.2723,38.2821,94628.0
2025-01-02 10:10:00,38.89,38.93,38.86,38.9,92770.0,38.292,38.3314,38.2624,38.3018,92770.0
2025-01-02 10:15:00,38.9,39.11,38.9,39.07,118831.0,38.3018,38.5086,38.3018,38.4692,118831.0
2025-01-02 10:20:00,39.07,39.13,39.01,39.11,170040.0,38.4692,38.5283,38.4101,38.5086,170040.0
2025-01-02 10:25:00,39.11,39.23,39.09,39.22,155882.0,38.5086,38.6267,38.4889,38.6169,155882.0
2025-01-02 10:30:00,39.21,39.27,39.14,39.25,174967.0,38.6071,38.6661,38.5381,38.6464,174967.0
2025-01-02 10:35:00,39.24,39.3,39.23,39.24,100084.0,38.6366,38.6957,38.6267,38.6366,100084.0
2025-01-02 10:40:00,39.25,39.37,39.24,39.37,81222.0,38.6464,38.7646,38.6366,38.7646,81222.0
2025-01-02 10:45:00,39.36,39.4,39.26,39.4,62546.0,38.7547,38.7941,38.6563,38.7941,62546.0
2025-01-02 10:50:00,39.4,39.4,39.25,39.36,60296.0,38.7941,38.7941,38.6464,38.7547,60296.0
2025-01-02 10:55:00,39.36,39.43,39.33,39.35,64524.0,38.7547,38.8237,38.7252,38.7449,64524.0
2025-01-02 11:00:00,39.34,39.35,39.21,39.25,94786.0,38.7351,38.7449,38.6071,38.6464,94786.0
2025-01-02 11:05:00,39.25,39.26,39.18,39.2,87823.0,38.6464,38.6563,38.5775,38.5972,87823.0
2025-01-02 11:10:00,39.19,39.21,39.08,39.1,89400.0,38.5874,38.6071,38.4791,38.4987,89400.0
2025-01-02 11:15:00,39.1,39.15,39.01,39.04,68035.0,38.4987,38.548,38.4101,38.4397,68035.0
2025-01-02 11:20:00,39.04,39.19,39.02,39.17,55939.0,38.4397,38.5874,38.42,38.5677,55939.0
2025-01-02 11:25:00,39.16,39.17,39.03,39.04,56653.0,38.5578,38.5677,38.4298,38.4397,56653.0
2025-01-02 11:30:00,39.04,39.04,38.93,38.94,107840.0,38.4397,38.4397,38.3314,38.3412,107840.0
2025-01-02 11:35:00,38.94,39.02,38.93,38.99,64235.0,38.3412,38.42,38.3314,38.3904,64235.0
2025-01-02 11:40:00,39.0,39.06,38.99,39.03,95618.0,38.4003,38.4594,38.3904,38.4298,95618.0
2025-01-02 11:45:00,39.04,39.05,38.98,38.98,46730.0,38.4397,38.4495,38.3806,38.3806,46730.0
2025-01-02 11:50:00,38.98,39.03,38.95,38.98,56181.0,38.3806,38.4298,38.3511,38.3806,56181.0
2025-01-02 11:55:00,38.98,38.99,38.92,38.93,29941.0,38.3806,38.3904,38.3215,38.3314,29941.0
2025-01-02 12:00:00,38.93,38.95,38.9,38.95,32927.0,38.3314,38.3511,38.3018,38.3511,32927.0
2025-01-02 12:05:00,38.95,39.02,38.92,39.0,57166.0,38.3511,38.42,38.3215,38.4003,57166.0
2025-01-02 12:10:00,39.01,39.07,38.96,38.97,311440.0,38.4101,38.4692,38.3609,38.3707,311440.0
2025-01-02 12:15:00,38.97,39.01,38.89,38.91,108126.0,38.3707,38.4101,38.292,38.3117,108126.0
2025-01-02 12:20:00,38.91,38.91,38.76,38.77,141521.0,38.3117,38.3117,38.164,38.1738,141521.0
2025-01-02 12:25:00,38.77,38.78,38.63,38.67,108509.0,38.1738,38.1837,38.036,38.0754,108509.0
2025-01-02 12:30:00,38.66,38.67,38.57,38.59,99717.0,38.0655,38.0754,37.9769,37.9966,99717.0
2025-01-02 12:35:00,38.58,38.62,38.55,38.57,80542.0,37.9867,38.0261,37.9572,37.9769,80542.0
2025-01-02 12:40:00,38.57,38.59,38.52,38.57,110737.0,37.9769,37.9966,37.9277,37.9769,110737.0
2025-01-02 12:45:00,38.57,38.58,38.52,38.53,45649.0,37.9769,37.9867,37.9277,37.9375,45649.0
2025-01-02 12:50:00,38.52,38.59,38.51,38.54,59706.0,37.9277,37.9966,37.9178,37.9474,59706.0
2025-01-02 12:55:00,38.54,38.69,38.53,38.69,142809.0,37.9474,38.0951,37.9375,38.0951,142809.0
2025-01-02 13:00:00,38.68,38.68,38.47,38.48,77572.0,38.0852,38.0852,37.8784,37.8883,77572.0
2025-01-02 13:05:00,38.48,38.54,38.47,38.48,49852.0,37.8883,37.9474,37.8784,37.8883,49852.0
2025-01-02 13:10:00,38.48,38.49,38.41,38.44,69314.0,37.8883,37.8981,37.8194,37.8489,69314.0
2025-01-02 13:15:00,38.43,38.44,38.38,38.41,76849.0,37.839,37.8489,37.7898,37.8194,76849.0
2025-01-02 13:20:00,38.41,38.43,38.34,38.34,51123.0,37.8194,37.839,37.7504,37.7504,51123.0
2025-01-02 13:25:00,38.34,38.4,38.33,38.39,82770.0,37.7504,37.8095,37.7406,37.7997,82770.0
2025-01-02 13:30:00,38.39,38.39,38.29,38.32,62420.0,37.7997,37.7997,37.7012,37.7307,62420.0
2025-01-02 13:35:00,38.32,38.34,38.28,38.32,46017.0,37.7307,37.7504,37.6914,37.7307,46017.0
2025-01-02 13:40:00,38.32,38.4,38.26,38.38,208791.0,37.7307,37.8095,37.6717,37.7898,208791.0
2025-01-02 13:45:00,38.37,38.38,38.25,38.26,55923.0,37.78,37.7898,37.6618,37.6717,55923.0
2025-01-02 13:50:00,38.27,38.3,38.25,38.28,61190.0,37.6815,37.711,37.6618,37.6914,61190.0
2025-01-02 13:55:00,38.27,38.42,38.27,38.41,34519.0,37.6815,37.8292,37.6815,37.8194,34519.0
2025-01-02 14:00:00,38.41,38.42,38.34,38.41,68645.0,37.8194,37.8292,37.7504,37.8194,68645.0
2025-01-02 14:05:00,38.4,38.45,38.36,38.39,44558.0,37.8095,37.8587,37.7701,37.7997,44558.0
2025-01-02 14:10:00,38.39,38.43,38.37,38.39,33975.0,37.7997,37.839,37.78,37.7997,33975.0
2025-01-02 14:15:00,38.39,38.43,38.36,38.39,95992.0,37.7997,37.839,37.7701,37.7997,95992.0
2025-01-02 14:20:00,38.39,38.45,38.38,38.44,43363.0,37.7997,37.8587,37.7898,37.8489,43363.0
2025-01-02 14:25:00,38.44,38.51,38.43,38.48,49467.0,37.8489,37.9178,37.839,37.8883,49467.0
2025-01-02 14:30:00,38.48,38.49,38.43,38.46,52376.0,37.8883,37.8981,37.839,37.8686,52376.0
2025-01-02 14:35:00,38.46,38.46,38.41,38.41,49105.0,37.8686,37.8686,37.8194,37.8194,49105.0
2025-01-02 14:40:00,38.42,38.45,38.37,38.39,51825.0,37.8292,37.8587,37.78,37.7997,51825.0
2025-01-02 14:45:00,38.39,38.42,38.37,38.39,106637.0,37.7997,37.8292,37.78,37.7997,106637.0
2025-01-02 14:50:00,38.4,38.42,38.37,38.41,108506.0,37.8095,37.8292,37.78,37.8194,108506.0
2025-01-02 14:55:00,38.4,38.4,38.28,38.3,88904.0,37.8095,37.8095,37.6914,37.711,88904.0
2025-01-02 15:00:00,38.31,38.38,38.3,38.37,152729.0,37.7209,37.7898,37.711,37.78,152729.0
2025-01-02 15:05:00,38.36,38.36,38.32,38.33,345271.0,37.7701,37.7701,37.7307,37.7406,345271.0
2025-01-02 15:10:00,38.34,38.37,38.31,38.33,176278.0,37.7504,37.78,37.7209,37.7406,176278.0
2025-01-02 15:15:00,38.33,38.44,38.3,38.44,90741.0,37.7406,37.8489,37.711,37.8489,90741.0
2025-01-02 15:20:00,38.44,38.5,38.44,38.49,78520.0,37.8489,37.908,37.8489,37.8981,78520.0
2025-01-02 15:25:00,38.49,38.5,38.46,38.47,74857.0,37.8981,37.908,37.8686,37.8784,74857.0
2025-01-02 15:30:00,38.47,38.52,38.44,38.46,106185.0,37.8784,37.9277,37.8489,37.8686,106185.0
2025-01-02 15:35:00,38.46,38.49,38.41,38.48,107183.0,37.8686,37.8981,37.8194,37.8883,107183.0
2025-01-02 15:40:00,38.48,38.55,38.46,38.55,96818.0,37.8883,37.9572,37.8686,37.9572,96818.0
2025-01-02 15:45:00,38.55,38.57,38.5,38.52,153345.0,37.9572,37.9769,37.908,37.9277,153345.0
2025-01-02 15:50:00,38.53,38.54,38.44,38.44,308617.0,37.9375,37.9474,37.8489,37.8489,308617.0
2025-01-02 15:55:00,38.45,38.5,38.38,38.4,823508.0,37.8587,37.908,37.7898,37.8095,823508.0
2025-01-03 09:30:00,38.68,38.75,38.42,38.44,369693.0,38.0852,38.1541,37.8292,37.8489,369693.0
2025-01-03 09:35:00,38.44,38.47,38.34,38.46,100258.0,37.8489,37.8784,37.7504,37.8686,100258.0
2025-01-03 09:40:00,38.45,38.51,38.35,38.38,161044.0,37.8587,37.9178,37.7603,37.7898,161044.0
2025-01-03 09:45:00,38.39,38.39,38.18,38.26,162897.0,37.7997,37.7997,37.5929,37.6717,162897.0
2025-01-03 09:50:00,38.24,38.24,38.16,38.17,72310.0,37.652,37.652,37.5732,37.583,72310.0
2025-01-03 09:55:00,38.18,38.19,38.07,38.09,53738.0,37.5929,37.6027,37.4846,37.5043,53738.0
2025-01-03 10:00:00,38.09,38.21,38.03,38.19,94907.0,37.5043,37.6224,37.4452,37.6027,94907.0
2025-01-03 10:05:00,38.19,38.36,38.15,38.34,57990.0,37.6027,37.7701,37.5634,37.7504,57990.0
2025-01-03 10:10:00,38.35,38.43,38.35,38.43,78085.0,37.7603,37.839,37.7603,37.839,78085.0
2025-01-03 10:15:00,38.43,38.44,38.33,38.38,114640.0,37.839,37.8489,37.7406,37.7898,114640.0
2025-01-03 10:20:00,38.39,38.51,38.36,38.48,112124.0,37.7997,37.9178,37.7701,37.8883,112124.0
2025-01-03 10:25:00,38.48,38.5,38.43,38.49,42540.0,37.8883,37.908,37.839,37.8981,42540.0
2025-01-03 10:30:00,38.48,38.51,38.46,38.48,60591.0,37.8883,37.9178,37.8686,37.8883,60591.0
2025-01-03 10:35:00,38.48,38.52,38.47,38.49,88508.0,37.8883,37.9277,37.8784,37.8981,88508.0
2025-01-03 10:40:00,38.5,38.58,38.46,38.46,86637.0,37.908,37.9867,37.8686,37.8686,86637.0
2025-01-03 10:45:00,38.46,38.48,38.39,38.41,33043.0,37.8686,37.8883,37.7997,37.8194,33043.0
2025-01-03 10:50:00,38.42,38.42,38.36,38.41,26113.0,37.8292,37.8292,37.7701,37.8194,26113.0
2025-01-03 10:55:00,38.4,38.46,38.39,38.45,60146.0,37.8095,37.8686,37.7997,37.8587,60146.0
2025-01-03 11:00:00,38.45,38.48,38.43,38.44,37441.0,37.8587,37.8883,37.839,37.8489,37441.0
2025-01-03 11:05:00,38.44,38.44,38.34,38.36,50624.0,37.8489,37.8489,37.7504,37.7701,50624.0
2025-01-03 11:10:00,38.36,38.36,38.3,38.31,50993.0,37.7701,37.7701,37.711,37.7209,50993.0
2025-01-03 11:15:00,38.31,38.31,38.2,38.24,53958.0,37.7209,37.7209,37.6126,37.652,53958.0
2025-01-03 11:20:00,38.24,38.27,38.2,38.26,33492.0,37.652,37.6815,37.6126,37.6717,33492.0
2025-01-03 11:25:00,38.27,38.41,38.27,38.4,86268.0,37.6815,37.8194,37.6815,37.8095,86268.0
2025-01-03 11:30:00,38.41,38.48,38.4,38.48,54826.0,37.8194,37.8883,37.8095,37.8883,54826.0
2025-01-03 11:35:00,38.48,38.5,38.47,38.48,73691.0,37.8883,37.908,37.8784,37.8883,73691.0
2025-01-03 11:40:00,38.48,38.51,38.44,38.45,64391.0,37.8883,37.9178,37.8489,37.8587,64391.0
2025-01-03 11:45:00,38.45,38.45,38.41,38.44,63199.0,37.8587,37.8587,37.8194,37.8489,63199.0
2025-01-03 11:50:00,38.43,38.48,38.43,38.44,100518.0,37.839,37.8883,37.839,37.8489,100518.0
2025-01-03 11:55:00,38.44,38.47,38.43,38.46,116359.0,37.8489,37.8784,37.839,37.8686,116359.0
2025-01-03 12:00:00,38.45,38.49,38.43,38.44,106736.0,37.8587,37.8981,37.839,37.8489,106736.0
2025-01-03 12:05:00,38.44,38.49,38.43,38.48,100894.0,37.8489,37.8981,37.839,37.8883,100894.0
2025-01-03 12:10:00,38.48,38.5,38.45,38.5,60410.0,37.8883,37.908,37.8587,37.908,60410.0
2025-01-03 12:15:00,38.5,38.5,38.4,38.4,92740.0,37.908,37.908,37.8095,37.8095,92740.0
2025-01-03 12:20:00,38.4,38.41,38.36,38.4,91111.0,37.8095,37.8194,37.7701,37.8095,91111.0
2025-01-03 12:25:00,38.39,38.42,38.35,38.41,54082.0,37.7997,37.8292,37.7603,37.8194,54082.0
2025-01-03 12:30:00,38.41,38.43,38.4,38.43,53548.0,37.8194,37.839,37.8095,37.839,53548.0
2025-01-03 12:35:00,38.43,38.47,38.41,38.41,125846.0,37.839,37.8784,37.8194,37.8194,125846.0
2025-01-03 12:40:00,38.42,38.45,38.4,38.4,78969.0,37.8292,37.8587,37.8095,37.8095,78969.0
2025-01-03 12:45:00,38.41,38.43,38.39,38.41,31312.0,37.8194,37.839,37.7997,37.8194,31312.0
2025-01-03 12:50:00,38.42,38.45,38.41,38.42,83170.0,37.8292,37.8587,37.8194,37.8292,83170.0
2025-01-03 12:55:00,38.41,38.44,38.41,38.44,62918.0,37.8194,37.8489,37.8194,37.8489,62918.0
2025-01-03 13:00:00,38.44,38.49,38.41,38.45,94058.0,37.8489,37.8981,37.8194,37.8587,94058.0
2025-01-03 13:05:00,38.45,38.47,38.43,38.45,44023.0,37.8587,37.8784,37.839,37.8587,44023.0
2025-01-03 13:10:00,38.45,38.49,38.44,38.45,45139.0,37.8587,37.8981,37.8489,37.8587,45139.0
2025-01-03 13:15:00,38.45,38.47,38.43,38.45,50758.0,37.8587,37.8784,37.839,37.8587,50758.0
2025-01-03 13:20:00,38.46,38.46,38.39,38.41,42055.0,37.8686,37.8686,37.7997,37.8194,42055.0
2025-01-03 13:25:00,38.42,38.44,38.4,38.43,127331.0,37.8292,37.8489,37.8095,37.839,127331.0
2025-01-03 13:30:00,38.43,38.49,38.41,38.41,76172.0,37.839,37.8981,37.8194,37.8194,76172.0
2025-01-03 13:35:00,38.42,38.45,38.4,38.43,43171.0,37.8292,37.8587,37.8095,37.839,43171.0
2025-01-03 13:40:00,38.43,38.47,38.33,38.36,117049.0,37.839,37.8784,37.7406,37.7701,117049.0
2025-01-03 13:45:00,38.35,38.41,38.35,38.39,30363.0,37.7603,37.8194,37.7603,37.7997,30363.0
2025-01-03 13:50:00,38.38,38.41,38.35,38.35,77085.0,37.7898,37.8194,37.7603,37.7603,77085.0
2025-01-03 13:55:00,38.36,38.39,38.34,38.37,71634.0,37.7701,37.7997,37.7504,37.78,71634.0
2025-01-03 14:00:00,38.37,38.4,38.36,38.39,73991.0,37.78,37.8095,37.7701,37.7997,73991.0
2025-01-03 14:05:00,38.39,38.45,38.37,38.45,53761.0,37.7997,37.8587,37.78,37.8587,53761.0
2025-01-03 14:10:00,38.45,38.5,38.44,38.49,44924.0,37.8587,37.908,37.8489,37.8981,44924.0
2025-01-03 14:15:00,38.49,38.52,38.48,38.51,71865.0,37.8981,37.9277,37.8883,37.9178,71865.0
2025-01-03 14:20:00,38.51,38.51,38.46,38.48,100797.0,37.9178,37.9178,37.8686,37.8883,100797.0
2025-01-03 14:25:00,38.48,38.5,38.45,38.45,44287.0,37.8883,37.908,37.8587,37.8587,44287.0
2025-01-03 14:30:00,38.46,38.52,38.45,38.47,43052.0,37.8686,37.9277,37.8587,37.8784,43052.0
2025-01-03 14:35:00,38.47,38.53,38.47,38.52,51279.0,37.8784,37.9375,37.8784,37.9277,51279.0
2025-01-03 14:40:00,38.51,38.51,38.47,38.48,65668.0,37.9178,37.9178,37.8784,37.8883,65668.0
2025-01-03 14:45:00,38.48,38.5,38.45,38.46,56025.0,37.8883,37.908,37.8587,37.8686,56025.0
2025-01-03 14:50:00,38.46,38.48,38.44,38.44,47241.0,37.8686,37.8883,37.8489,37.8489,47241.0
2025-01-03 14:55:00,38.44,38.51,38.43,38.49,67502.0,37.8489,37.9178,37.839,37.8981,67502.0
2025-01-03 15:00:00,38.48,38.53,38.47,38.5,80835.0,37.8883,37.9375,37.8784,37.908,80835.0
2025-01-03 15:05:00,38.51,38.51,38.47,38.48,43682.0,37.9178,37.9178,37.8784,37.8883,43682.0
2025-01-03 15:10:00,38.48,38.52,38.44,38.44,89530.0,37.8883,37.9277,37.8489,37.8489,89530.0
2025-01-03 15:15:00,38.45,38.48,38.44,38.48,66345.0,37.8587,37.8883,37.8489,37.8883,66345.0
2025-01-03 15:20:00,38.47,38.5,38.45,38.5,82628.0,37.8784,37.908,37.8587,37.908,82628.0
2025-01-03 15:25:00,38.5,38.54,38.48,38.52,162778.0,37.908,37.9474,37.8883,37.9277,162778.0
2025-01-03 15:30:00,38.52,38.56,38.49,38.51,319517.0,37.9277,37.9671,37.8981,37.9178,319517.0
2025-01-03 15:35:00,38.51,38.51,38.43,38.46,131352.0,37.9178,37.9178,37.839,37.8686,131352.0
2025-01-03 15:40:00,38.47,38.47,38.4,38.41,137751.0,37.8784,37.8784,37.8095,37.8194,137751.0
2025-01-03 15:45:00,38.42,38.44,38.38,38.4,183443.0,37.8292,37.8489,37.7898,37.8095,183443.0
2025-01-03 15:50:00,38.4,38.53,38.39,38.51,358040.0,37.8095,37.9375,37.7997,37.9178,358040.0
2025-01-03 15:55:00,38.51,38.6,38.5,38.57,685946.0,37.9178,38.0064,37.908,37.9769,685946.0
2025-01-06 09:30:00,38.9,39.15,38.73,39.05,342680.0,38.3018,38.548,38.1344,38.4495,342680.0
2025-01-06 09:35:00,39.02,39.18,39.0,39.17,127065.0,38.42,38.5775,38.4003,38.5677,127065.0
2025-01-06 09:40:00,39.17,39.27,39.11,39.23,167620.0,38.5677,38.6661,38.5086,38.6267,167620.0
2025-01-06 09:45:00,39.23,39.4,39.23,39.33,168181.0,38.6267,38.7941,38.6267,38.7252,168181.0
2025-01-06 09:50:00,39.33,39.4,39.21,39.3,84945.0,38.7252,38.7941,38.6071,38.6957,84945.0
2025-01-06 09:55:00,39.29,39.36,39.26,39.33,61577.0,38.6858,38.7547,38.6563,38.7252,61577.0
2025-01-06 10:00:00,39.33,39.36,39.24,39.25,95562.0,38.7252,38.7547,38.6366,38.6464,95562.0
2025-01-06 10:05:00,39.25,39.44,39.24,39.43,88985.0,38.6464,38.8335,38.6366,38.8237,88985.0
2025-01-06 10:10:00,39.43,39.53,39.4,39.44,203877.0,38.8237,38.9221,38.7941,38.8335,203877.0
2025-01-06 10:15:00,39.44,39.44,39.26,39.27,36309.0,38.8335,38.8335,38.6563,38.6661,36309.0
2025-01-06 10:20:00,39.27,39.41,39.2,39.38,80638.0,38.6661,38.804,38.5972,38.7744,80638.0
2025-01-06 10:25:00,39.38,39.51,39.37,39.51,89095.0,38.7744,38.9024,38.7646,38.9024,89095.0
2025-01-06 10:30:00,39.51,39.51,39.34,39.34,49274.0,38.9024,38.9024,38.7351,38.7351,49274.0
2025-01-06 10:35:00,39.34,39.34,39.2,39.3,105515.0,38.7351,38.7351,38.5972,38.6957,105515.0
2025-01-06 10:40:00,39.3,39.3,39.2,39.22,95113.0,38.6957,38.6957,38.5972,38.6169,95113.0
2025-01-06 10:45:00,39.22,39.23,39.08,39.1,58692.0,38.6169,38.6267,38.4791,38.4987,58692.0
2025-01-06 10:50:00,39.09,39.16,39.08,39.15,36932.0,38.4889,38.5578,38.4791,38.548,36932.0
2025-01-06 10:55:00,39.14,39.14,39.0,39.05,88287.0,38.5381,38.5381,38.4003,38.4495,88287.0
2025-01-06 11:00:00,39.05,39.16,39.02,39.15,160618.0,38.4495,38.5578,38.42,38.548,160618.0
2025-01-06 11:05:00,39.16,39.18,39.13,39.18,48239.0,38.5578,38.5775,38.5283,38.5775,48239.0
2025-01-06 11:10:00,39.18,39.23,39.16,39.19,40728.0,38.5775,38.6267,38.5578,38.5874,40728.0
2025-01-06 11:15:00,39.19,39.19,39.16,39.17,42534.0,38.5874,38.5874,38.5578,38.5677,42534.0
2025-01-06 11:20:00,39.18,39.19,39.15,39.19,38888.0,38.5775,38.5874,38.548,38.5874,38888.0
2025-01-06 11:25:00,39.18,39.27,39.17,39.25,162421.0,38.5775,38.6661,38.5677,38.6464,162421.0
2025-01-06 11:30:00,39.24,39.3,39.19,39.19,80027.0,38.6366,38.6957,38.5874,38.5874,80027.0
2025-01-06 11:35:00,39.19,39.2,39.16,39.19,40238.0,38.5874,38.5972,38.5578,38.5874,40238.0
2025-01-06 11:40:00,39.19,39.19,39.13,39.16,72647.0,38.5874,38.5874,38.5283,38.5578,72647.0
2025-01-06 11:45:00,39.16,39.28,39.13,39.27,72155.0,38.5578,38.676,38.5283,38.6661,72155.0
2025-01-06 11:50:00,39.27,39.27,39.24,39.25,30065.0,38.6661,38.6661,38.6366,38.6464,30065.0
2025-01-06 11:55:00,39.26,39.28,39.24,39.27,31246.0,38.6563,38.676,38.6366,38.6661,31246.0
2025-01-06 12:00:00,39.27,39.28,39.21,39.22,27240.0,38.6661,38.676,38.6071,38.6169,27240.0
2025-01-06 12:05:00,39.22,39.22,39.15,39.19,64984.0,38.6169,38.6169,38.548,38.5874,64984.0
2025-01-06 12:10:00,39.18,39.22,39.17,39.2,30069.0,38.5775,38.6169,38.5677,38.5972,30069.0
2025-01-06 12:15:00,39.2,39.24,39.19,39.22,30439.0,38.5972,38.6366,38.5874,38.6169,30439.0
2025-01-06 12:20:00,39.22,39.23,39.16,39.16,38241.0,38.6169,38.6267,38.5578,38.5578,38241.0
2025-01-06 12:25:00,39.17,39.18,39.11,39.13,50294.0,38.5677,38.5775,38.5086,38.5283,50294.0
2025-01-06 12:30:00,39.13,39.13,39.08,39.09,52369.0,38.5283,38.5283,38.4791,38.4889,52369.0
2025-01-06 12:35:00,39.08,39.09,38.99,39.02,117128.0,38.4791,38.4889,38.3904,38.42,117128.0
2025-01-06 12:40:00,39.02,39.03,38.99,39.02,45358.0,38.42,38.4298,38.3904,38.42,45358.0
2025-01-06 12:45:00,39.01,39.06,38.98,38.99,28568.0,38.4101,38.4594,38.3806,38.3904,28568.0
2025-01-06 12:50:00,38.98,39.0,38.96,38.97,67261.0,38.3806,38.4003,38.3609,38.3707,67261.0
2025-01-06 12:55:00,38.97,39.05,38.94,39.03,96315.0,38.3707,38.4495,38.3412,38.4298,96315.0
2025-01-06 13:00:00,39.04,39.05,38.98,39.01,35611.0,38.4397,38.4495,38.3806,38.4101,35611.0
2025-01-06 13:05:00,39.01,39.05,38.96,38.97,39178.0,38.4101,38.4495,38.3609,38.3707,39178.0
2025-01-06 13:10:00,38.98,39.02,38.96,39.02,39644.0,38.3806,38.42,38.3609,38.42,39644.0
2025-01-06 13:15:00,39.03,39.05,38.99,39.01,36934.0,38.4298,38.4495,38.3904,38.4101,36934.0
2025-01-06 13:20:00,39.01,39.02,38.99,39.02,26182.0,38.4101,38.42,38.3904,38.42,26182.0
2025-01-06 13:25:00,39.01,39.02,38.97,38.99,28516.0,38.4101,38.42,38.3707,38.3904,28516.0
2025-01-06 13:30:00,39.0,39.0,38.93,38.95,38857.0,38.4003,38.4003,38.3314,38.3511,38857.0
2025-01-06 13:35:00,38.94,38.98,38.92,38.98,47479.0,38.3412,38.3806,38.3215,38.3806,47479.0
2025-01-06 13:40:00,38.97,38.99,38.94,38.95,38342.0,38.3707,38.3904,38.3412,38.3511,38342.0
2025-01-06 13:45:00,38.96,38.96,38.91,38.91,36989.0,38.3609,38.3609,38.3117,38.3117,36989.0
2025-01-06 13:50:00,38.92,38.97,38.88,38.96,52826.0,38.3215,38.3707,38.2821,38.3609,52826.0
2025-01-06 13:55:00,38.96,38.99,38.93,38.93,50876.0,38.3609,38.3904,38.3314,38.3314,50876.0
2025-01-06 14:00:00,38.94,38.96,38.9,38.93,75512.0,38.3412,38.3609,38.3018,38.3314,75512.0
2025-01-06 14:05:00,38.93,38.95,38.9,38.93,34653.0,38.3314,38.3511,38.3018,38.3314,34653.0
2025-01-06 14:10:00,38.93,38.97,38.89,38.96,57872.0,38.3314,38.3707,38.292,38.3609,57872.0
2025-01-06 14:15:00,38.96,38.97,38.91,38.91,76728.0,38.3609,38.3707,38.3117,38.3117,76728.0
2025-01-06 14:20:00,38.91,38.92,38.85,38.87,119711.0,38.3117,38.3215,38.2526,38.2723,119711.0
2025-01-06 14:25:00,38.87,38.88,38.82,38.83,51305.0,38.2723,38.2821,38.2231,38.2329,51305.0
2025-01-06 14:30:00,38.83,38.92,38.82,38.88,50888.0,38.2329,38.3215,38.2231,38.2821,50888.0
2025-01-06 14:35:00,38.88,38.91,38.85,38.89,41636.0,38.2821,38.3117,38.2526,38.292,41636.0
2025-01-06 14:40:00,38.89,38.9,38.85,38.89,43675.0,38.292,38.3018,38.2526,38.292,43675.0
2025-01-06 14:45:00,38.89,38.91,38.86,38.89,42297.0,38.292,38.3117,38.2624,38.292,42297.0
2025-01-06 14:50:00,38.89,38.89,38.85,38.86,24503.0,38.292,38.292,38.2526,38.2624,24503.0
2025-01-06 14:55:00,38.85,38.87,38.82,38.83,44283.0,38.2526,38.2723,38.2231,38.2329,44283.0
2025-01-06 15:00:00,38.82,38.82,38.75,38.77,66286.0,38.2231,38.2231,38.1541,38.1738,66286.0
2025-01-06 15:05:00,38.76,38.78,38.71,38.74,38996.0,38.164,38.1837,38.1147,38.1443,38996.0
2025-01-06 15:10:00,38.75,38.75,38.72,38.72,26318.0,38.1541,38.1541,38.1246,38.1246,26318.0
2025-01-06 15:15:00,38.72,38.73,38.7,38.73,51906.0,38.1246,38.1344,38.1049,38.1344,51906.0
2025-01-06 15:20:00,38.72,38.75,38.68,38.73,77559.0,38.1246,38.1541,38.0852,38.1344,77559.0
2025-01-06 15:25:00,38.72,38.74,38.69,38.72,60909.0,38.1246,38.1443,38.0951,38.1246,60909.0
2025-01-06 15:30:00,38.72,38.76,38.69,38.7,61899.0,38.1246,38.164,38.0951,38.1049,61899.0
2025-01-06 15:35:00,38.69,38.74,38.69,38.72,50438.0,38.0951,38.1443,38.0951,38.1246,50438.0
2025-01-06 15:40:00,38.73,38.73,38.63,38.65,46630.0,38.1344,38.1344,38.036,38.0557,46630.0
2025-01-06 15:45:00,38.65,38.67,38.61,38.66,59769.0,38.0557,38.0754,38.0163,38.0655,59769.0
2025-01-06 15:50:00,38.66,38.71,38.65,38.68,123444.0,38.0655,38.1147,38.0557,38.0852,123444.0
2025-01-06 15:55:00,38.68,38.76,38.68,38.76,399251.0,38.0852,38.164,38.0852,38.164,399251.0
2025-01-07 09:30:00,39.19,39.19,39.03,39.03,201207.0,38.5874,38.5874,38.4298,38.4298,201207.0
2025-01-07 09:35:00,39.02,39.08,38.93,38.94,58262.0,38.42,38.4791,38.3314,38.3412,58262.0
2025-01-07 09:40:00,38.94,38.99,38.82,38.82,98666.0,38.3412,38.3904,38.2231,38.2231,98666.0
2025-01-07 09:45:00,38.82,38.94,38.76,38.9,122127.0,38.2231,38.3412,38.164,38.3018,122127.0
2025-01-07 09:50:00,38.87,39.07,38.85,39.07,46738.0,38.2723,38.4692,38.2526,38.4692,46738.0
2025-01-07 09:55:00,39.07,39.23,39.06,39.21,53908.0,38.4692,38.6267,38.4594,38.6071,53908.0
2025-01-07 10:00:00,39.2,39.2,38.88,39.03,77058.0,38.5972,38.5972,38.2821,38.4298,77058.0
2025-01-07 10:05:00,39.02,39.11,38.97,39.08,94692.0,38.42,38.5086,38.3707,38.4791,94692.0
2025-01-07 10:10:00,39.07,39.22,39.06,39.17,55946.0,38.4692,38.6169,38.4594,38.5677,55946.0
2025-01-07 10:15:00,39.18,39.28,39.12,39.28,62987.0,38.5775,38.676,38.5184,38.676,62987.0
2025-01-07 10:20:00,39.27,39.49,39.27,39.48,72683.0,38.6661,38.8827,38.6661,38.8729,72683.0
2025-01-07 10:25:00,39.48,39.62,39.47,39.6,135881.0,38.8729,39.0108,38.8631,38.9911,135881.0
2025-01-07 10:30:00,39.59,39.69,39.58,39.65,123246.0,38.9812,39.0797,38.9714,39.0403,123246.0
2025-01-07 10:35:00,39.65,39.69,39.45,39.51,84821.0,39.0403,39.0797,38.8434,38.9024,84821.0
2025-01-07 10:40:00,39.52,39.53,39.38,39.41,67429.0,38.9123,38.9221,38.7744,38.804,67429.0
2025-01-07 10:45:00,39.4,39.44,39.29,39.32,250127.0,38.7941,38.8335,38.6858,38.7154,250127.0
2025-01-07 10:50:00,39.32,39.5,39.32,39.44,122096.0,38.7154,38.8926,38.7154,38.8335,122096.0
2025-01-07 10:55:00,39.41,39.55,39.41,39.55,72598.0,38.804,38.9418,38.804,38.9418,72598.0
2025-01-07 11:00:00,39.55,39.6,39.51,39.55,61894.0,38.9418,38.9911,38.9024,38.9418,61894.0
2025-01-07 11:05:00,39.56,39.6,39.49,39.51,65214.0,38.9517,38.9911,38.8827,38.9024,65214.0
2025-01-07 11:10:00,39.52,39.53,39.37,39.37,53559.0,38.9123,38.9221,38.7646,38.7646,53559.0
2025-01-07 11:15:00,39.37,39.38,39.24,39.27,47202.0,38.7646,38.7744,38.6366,38.6661,47202.0
2025-01-07 11:20:00,39.28,39.34,39.24,39.25,39541.0,38.676,38.7351,38.6366,38.6464,39541.0
2025-01-07 11:25:00,39.25,39.36,39.24,39.33,41426.0,38.6464,38.7547,38.6366,38.7252,41426.0
2025-01-07 11:30:00,39.34,39.37,39.22,39.22,38735.0,38.7351,38.7646,38.6169,38.6169,38735.0
2025-01-07 11:35:00,39.23,39.3,39.2,39.3,36393.0,38.6267,38.6957,38.5972,38.6957,36393.0
2025-01-07 11:40:00,39.29,39.36,39.28,39.36,32243.0,38.6858,38.7547,38.676,38.7547,32243.0
2025-01-07 11:45:00,39.35,39.35,39.31,39.34,30791.0,38.7449,38.7449,38.7055,38.7351,30791.0
2025-01-07 11:50:00,39.33,39.39,39.29,39.29,49297.0,38.7252,38.7843,38.6858,38.6858,49297.0
2025-01-07 11:55:00,39.3,39.34,39.26,39.26,36383.0,38.6957,38.7351,38.6563,38.6563,36383.0
2025-01-07 12:00:00,39.27,39.37,39.27,39.34,38632.0,38.6661,38.7646,38.6661,38.7351,38632.0
2025-01-07 12:05:00,39.34,39.37,39.32,39.32,28187.0,38.7351,38.7646,38.7154,38.7154,28187.0
2025-01-07 12:10:00,39.31,39.39,39.29,39.37,33780.0,38.7055,38.7843,38.6858,38.7646,33780.0
2025-01-07 12:15:00,39.36,39.45,39.35,39.42,29458.0,38.7547,38.8434,38.7449,38.8138,29458.0
2025-01-07 12:20:00,39.42,39.43,39.38,39.4,32152.0,38.8138,38.8237,38.7744,38.7941,32152.0
2025-01-07 12:25:00,39.4,39.42,39.35,39.41,33056.0,38.7941,38.8138,38.7449,38.804,33056.0
2025-01-07 12:30:00,39.4,39.41,39.36,39.38,30319.0,38.7941,38.804,38.7547,38.7744,30319.0
2025-01-07 12:35:00,39.37,39.38,39.29,39.34,65836.0,38.7646,38.7744,38.6858,38.7351,65836.0
2025-01-07 12:40:00,39.34,39.37,39.32,39.37,44615.0,38.7351,38.7646,38.7154,38.7646,44615.0
2025-01-07 12:45:00,39.37,39.38,39.32,39.33,30090.0,38.7646,38.7744,38.7154,38.7252,30090.0
2025-01-07 12:50:00,39.34,39.39,39.32,39.38,27141.0,38.7351,38.7843,38.7154,38.7744,27141.0
2025-01-07 12:55:00,39.38,39.39,39.35,39.38,27780.0,38.7744,38.7843,38.7449,38.7744,27780.0
2025-01-07 13:00:00,39.39,39.4,39.32,39.33,68973.0,38.7843,38.7941,38.7154,38.7252,68973.0
2025-01-07 13:05:00,39.32,39.41,39.31,39.39,28417.0,38.7154,38.804,38.7055,38.7843,28417.0
2025-01-07 13:10:00,39.39,39.39,39.33,39.39,37405.0,38.7843,38.7843,38.7252,38.7843,37405.0
2025-01-07 13:15:00,39.38,39.47,39.38,39.46,41833.0,38.7744,38.8631,38.7744,38.8532,41833.0
2025-01-07 13:20:00,39.45,39.5,39.43,39.5,29972.0,38.8434,38.8926,38.8237,38.8926,29972.0
2025-01-07 13:25:00,39.5,39.5,39.45,39.47,37158.0,38.8926,38.8926,38.8434,38.8631,37158.0
2025-01-07 13:30:00,39.47,39.49,39.45,39.48,21663.0,38.8631,38.8827,38.8434,38.8729,21663.0
2025-01-07 13:35:00,39.48,39.5,39.43,39.46,43535.0,38.8729,38.8926,38.8237,38.8532,43535.0
2025-01-07 13:40:00,39.47,39.47,39.4,39.41,31929.0,38.8631,38.8631,38.7941,38.804,31929.0
2025-01-07 13:45:00,39.41,39.49,39.39,39.46,40014.0,38.804,38.8827,38.7843,38.8532,40014.0
2025-01-07 13:50:00,39.47,39.49,39.43,39.45,26827.0,38.8631,38.8827,38.8237,38.8434,26827.0
2025-01-07 13:55:00,39.45,39.47,39.42,39.45,38847.0,38.8434,38.8631,38.8138,38.8434,38847.0
2025-01-07 14:00:00,39.46,39.46,39.41,39.43,38425.0,38.8532,38.8532,38.804,38.8237,38425.0
2025-01-07 14:05:00,39.43,39.45,39.41,39.45,17939.0,38.8237,38.8434,38.804,38.8434,17939.0
2025-01-07 14:10:00,39.45,39.51,39.44,39.47,53835.0,38.8434,38.9024,38.8335,38.8631,53835.0
2025-01-07 14:15:00,39.46,39.47,39.42,39.43,42979.0,38.8532,38.8631,38.8138,38.8237,42979.0
2025-01-07 14:20:00,39.43,39.45,39.41,39.43,28768.0,38.8237,38.8434,38.804,38.8237,28768.0
2025-01-07 14:25:00,39.43,39.45,39.42,39.45,23318.0,38.8237,38.8434,38.8138,38.8434,23318.0
2025-01-07 14:30:00,39.45,39.45,39.38,39.4,27823.0,38.8434,38.8434,38.7744,38.7941,27823.0
2025-01-07 14:35:00,39.41,39.42,39.36,39.38,32435.0,38.804,38.8138,38.7547,38.7744,32435.0
2025-01-07 14:40:00,39.37,39.43,39.36,39.43,28865.0,38.7646,38.8237,38.7547,38.8237,28865.0
2025-01-07 14:45:00,39.43,39.47,39.38,39.39,48209.0,38.8237,38.8631,38.7744,38.7843,48209.0
2025-01-07 14:50:00,39.39,39.4,39.37,39.39,46917.0,38.7843,38.7941,38.7646,38.7843,46917.0
2025-01-07 14:55:00,39.39,39.4,39.34,39.38,48467.0,38.7843,38.7941,38.7351,38.7744,48467.0
2025-01-07 15:00:00,39.38,39.38,39.28,39.3,64902.0,38.7744,38.7744,38.676,38.6957,64902.0
2025-01-07 15:05:00,39.3,39.31,39.25,39.26,81170.0,38.6957,38.7055,38.6464,38.6563,81170.0
2025-01-07 15:10:00,39.25,39.27,39.23,39.26,58521.0,38.6464,38.6661,38.6267,38.6563,58521.0
2025-01-07 15:15:00,39.26,39.26,39.17,39.2,75153.0,38.6563,38.6563,38.5677,38.5972,75153.0
2025-01-07 15:20:00,39.19,39.19,39.12,39.15,48398.0,38.5874,38.5874,38.5184,38.548,48398.0
2025-01-07 15:25:00,39.15,39.2,39.14,39.18,56890.0,38.548,38.5972,38.5381,38.5775,56890.0
2025-01-07 15:30:00,39.18,39.2,39.15,39.16,117884.0,38.5775,38.5972,38.548,38.5578,117884.0
2025-01-07 15:35:00,39.16,39.22,39.15,39.21,80124.0,38.5578,38.6169,38.548,38.6071,80124.0
2025-01-07 15:40:00,39.21,39.26,39.19,39.2,118294.0,38.6071,38.6563,38.5874,38.5972,118294.0
2025-01-07 15:45:00,39.2,39.26,39.19,39.25,100873.0,38.5972,38.6563,38.5874,38.6464,100873.0
2025-01-07 15:50:00,39.25,39.3,39.23,39.23,275123.0,38.6464,38.6957,38.6267,38.6267,275123.0
2025-01-07 15:55:00,39.23,39.4,39.23,39.37,907884.0,38.6267,38.7941,38.6267,38.7646,907884.0
2025-01-08 09:30:00,38.72,39.01,38.61,38.86,322501.0,38.1246,38.4101,38.0163,38.2624,322501.0
2025-01-08 09:35:00,38.85,38.99,38.75,38.95,118175.0,38.2526,38.3904,38.1541,38.3511,118175.0
2025-01-08 09:40:00,38.96,38.98,38.63,38.71,174229.0,38.3609,38.3806,38.036,38.1147,174229.0
2025-01-08 09:45:00,38.71,38.9,38.7,38.88,94134.0,38.1147,38.3018,38.1049,38.2821,94134.0
2025-01-08 09:50:00,38.87,38.96,38.85,38.86,146379.0,38.2723,38.3609,38.2526,38.2624,146379.0
2025-01-08 09:55:00,38.85,38.86,38.71,38.73,51213.0,38.2526,38.2624,38.1147,38.1344,51213.0
2025-01-08 10:00:00,38.72,38.91,38.69,38.86,95040.0,38.1246,38.3117,38.0951,38.2624,95040.0
2025-01-08 10:05:00,38.86,38.91,38.76,38.89,75276.0,38.2624,38.3117,38.164,38.292,75276.0
2025-01-08 10:10:00,38.9,38.93,38.78,38.81,155982.0,38.3018,38.3314,38.1837,38.2132,155982.0
2025-01-08 10:15:00,38.81,38.87,38.73,38.84,90136.0,38.2132,38.2723,38.1344,38.2427,90136.0
2025-01-08 10:20:00,38.83,38.87,38.77,38.82,45059.0,38.2329,38.2723,38.1738,38.2231,45059.0
2025-01-08 10:25:00,38.83,38.94,38.82,38.91,122429.0,38.2329,38.3412,38.2231,38.3117,122429.0
2025-01-08 10:30:00,38.91,38.94,38.82,38.94,104703.0,38.3117,38.3412,38.2231,38.3412,104703.0
2025-01-08 10:35:00,38.93,39.05,38.92,39.01,95228.0,38.3314,38.4495,38.3215,38.4101,95228.0
2025-01-08 10:40:00,39.0,39.05,38.88,39.04,73366.0,38.4003,38.4495,38.2821,38.4397,73366.0
2025-01-08 10:45:00,39.04,39.07,38.97,39.05,128567.0,38.4397,38.4692,38.3707,38.4495,128567.0
2025-01-08 10:50:00,39.05,39.13,39.01,39.04,123456.0,38.4495,38.5283,38.4101,38.4397,123456.0
2025-01-08 10:55:00,39.04,39.08,39.0,39.06,113666.0,38.4397,38.4791,38.4003,38.4594,113666.0
2025-01-08 11:00:00,39.06,39.07,39.0,39.03,54084.0,38.4594,38.4692,38.4003,38.4298,54084.0
2025-01-08 11:05:00,39.04,39.06,38.94,39.02,44615.0,38.4397,38.4594,38.3412,38.42,44615.0
2025-01-08 11:10:00,39.02,39.1,39.01,39.04,105949.0,38.42,38.4987,38.4101,38.4397,105949.0
2025-01-08 11:15:00,39.05,39.06,38.97,39.01,88448.0,38.4495,38.4594,38.3707,38.4101,88448.0
2025-01-08 11:20:00,39.02,39.04,38.96,38.96,89411.0,38.42,38.4397,38.3609,38.3609,89411.0
2025-01-08 11:25:00,38.97,39.0,38.93,38.95,54366.0,38.3707,38.4003,38.3314,38.3511,54366.0
2025-01-08 11:30:00,38.96,38.99,38.94,38.95,33892.0,38.3609,38.3904,38.3412,38.3511,33892.0
2025-01-08 11:35:00,38.96,39.0,38.94,38.99,45213.0,38.3609,38.4003,38.3412,38.3904,45213.0
2025-01-08 11:40:00,38.99,38.99,38.89,38.92,34325.0,38.3904,38.3904,38.292,38.3215,34325.0
2025-01-08 11:45:00,38.93,38.93,38.84,38.89,42615.0,38.3314,38.3314,38.2427,38.292,42615.0
2025-01-08 11:50:00,38.88,38.92,38.87,38.89,47278.0,38.2821,38.3215,38.2723,38.292,47278.0
2025-01-08 11:55:00,38.89,38.89,38.84,38.87,40728.0,38.292,38.292,38.2427,38.2723,40728.0
2025-01-08 12:00:00,38.87,38.88,38.78,38.79,88271.0,38.2723,38.2821,38.1837,38.1935,88271.0
2025-01-08 12:05:00,38.78,38.78,38.73,38.74,39203.0,38.1837,38.1837,38.1344,38.1443,39203.0
2025-01-08 12:10:00,38.74,38.75,38.62,38.63,96213.0,38.1443,38.1541,38.0261,38.036,96213.0
2025-01-08 12:15:00,38.63,38.8,38.63,38.8,60202.0,38.036,38.2034,38.036,38.2034,60202.0
2025-01-08 12:20:00,38.8,38.85,38.78,38.81,73433.0,38.2034,38.2526,38.1837,38.2132,73433.0
2025-01-08 12:25:00,38.81,38.85,38.77,38.79,46423.0,38.2132,38.2526,38.1738,38.1935,46423.0
2025-01-08 12:30:00,38.78,38.83,38.76,38.76,27771.0,38.1837,38.2329,38.164,38.164,27771.0
2025-01-08 12:35:00,38.77,38.77,38.66,38.7,39445.0,38.1738,38.1738,38.0655,38.1049,39445.0
2025-01-08 12:40:00,38.7,38.81,38.69,38.8,39003.0,38.1049,38.2132,38.0951,38.2034,39003.0
2025-01-08 12:45:00,38.8,38.86,38.79,38.81,60268.0,38.2034,38.2624,38.1935,38.2132,60268.0
2025-01-08 12:50:00,38.81,38.84,38.79,38.8,59505.0,38.2132,38.2427,38.1935,38.2034,59505.0
2025-01-08 12:55:00,38.8,38.83,38.78,38.78,33501.0,38.2034,38.2329,38.1837,38.1837,33501.0
2025-01-08 13:00:00,38.78,38.9,38.78,38.88,66127.0,38.1837,38.3018,38.1837,38.2821,66127.0
2025-01-08 13:05:00,38.88,38.92,38.88,38.89,34551.0,38.2821,38.3215,38.2821,38.292,34551.0
2025-01-08 13:10:00,38.89,38.91,38.78,38.82,43154.0,38.292,38.3117,38.1837,38.2231,43154.0
2025-01-08 13:15:00,38.81,38.83,38.79,38.8,28006.0,38.2132,38.2329,38.1935,38.2034,28006.0
2025-01-08 13:20:00,38.8,38.84,38.65,38.7,375171.0,38.2034,38.2427,38.0557,38.1049,375171.0
2025-01-08 13:25:00,38.7,38.71,38.66,38.68,83233.0,38.1049,38.1147,38.0655,38.0852,83233.0
2025-01-08 13:30:00,38.67,38.67,38.58,38.59,81935.0,38.0754,38.0754,37.9867,37.9966,81935.0
2025-01-08 13:35:00,38.59,38.64,38.58,38.63,99612.0,37.9966,38.0458,37.9867,38.036,99612.0
2025-01-08 13:40:00,38.64,38.67,38.58,38.6,298387.0,38.0458,38.0754,37.9867,38.0064,298387.0
2025-01-08 13:45:00,38.6,38.61,38.48,38.48,96552.0,38.0064,38.0163,37.8883,37.8883,96552.0
2025-01-08 13:50:00,38.48,38.5,38.41,38.45,126358.0,37.8883,37.908,37.8194,37.8587,126358.0
2025-01-08 13:55:00,38.45,38.49,38.45,38.48,68401.0,37.8587,37.8981,37.8587,37.8883,68401.0
2025-01-08 14:00:00,38.48,38.51,38.43,38.48,59403.0,37.8883,37.9178,37.839,37.8883,59403.0
2025-01-08 14:05:00,38.49,38.67,38.49,38.63,74594.0,37.8981,38.0754,37.8981,38.036,74594.0
2025-01-08 14:10:00,38.62,38.62,38.56,38.56,83523.0,38.0261,38.0261,37.9671,37.9671,83523.0
2025-01-08 14:15:00,38.56,38.69,38.56,38.68,62511.0,37.9671,38.0951,37.9671,38.0852,62511.0
2025-01-08 14:20:00,38.68,38.77,38.67,38.73,55874.0,38.0852,38.1738,38.0754,38.1344,55874.0
2025-01-08 14:25:00,38.73,38.74,38.66,38.67,46972.0,38.1344,38.1443,38.0655,38.0754,46972.0
2025-01-08 14:30:00,38.66,38.67,38.62,38.65,44876.0,38.0655,38.0754,38.0261,38.0557,44876.0
2025-01-08 14:35:00,38.64,38.67,38.57,38.58,75079.0,38.0458,38.0754,37.9769,37.9867,75079.0
2025-01-08 14:40:00,38.57,38.58,38.52,38.55,63111.0,37.9769,37.9867,37.9277,37.9572,63111.0
2025-01-08 14:45:00,38.55,38.59,38.53,38.55,70669.0,37.9572,37.9966,37.9375,37.9572,70669.0
2025-01-08 14:50:00,38.55,38.56,38.51,38.52,109558.0,37.9572,37.9671,37.9178,37.9277,109558.0
2025-01-08 14:55:00,38.52,38.53,38.45,38.48,78586.0,37.9277,37.9375,37.8587,37.8883,78586.0
2025-01-08 15:00:00,38.48,38.54,38.46,38.54,66151.0,37.8883,37.9474,37.8686,37.9474,66151.0
2025-01-08 15:05:00,38.54,38.6,38.48,38.52,79697.0,37.9474,38.0064,37.8883,37.9277,79697.0
2025-01-08 15:10:00,38.52,38.62,38.52,38.55,84423.0,37.9277,38.0261,37.9277,37.9572,84423.0
2025-01-08 15:15:00,38.55,38.6,38.55,38.59,58386.0,37.9572,38.0064,37.9572,37.9966,58386.0
2025-01-08 15:20:00,38.59,38.64,38.59,38.61,68417.0,37.9966,38.0458,37.9966,38.0163,68417.0
2025-01-08 15:25:00,38.61,38.68,38.6,38.64,329363.0,38.0163,38.0852,38.0064,38.0458,329363.0
2025-01-08 15:30:00,38.65,38.65,38.53,38.54,119144.0,38.0557,38.0557,37.9375,37.9474,119144.0
2025-01-08 15:35:00,38.53,38.62,38.5,38.59,142989.0,37.9375,38.0261,37.908,37.9966,142989.0
2025-01-08 15:40:00,38.59,38.67,38.58,38.65,83648.0,37.9966,38.0754,37.9867,38.0557,83648.0
2025-01-08 15:45:00,38.65,38.68,38.61,38.66,109269.0,38.0557,38.0852,38.0163,38.0655,109269.0
2025-01-08 15:50:00,38.65,38.76,38.64,38.72,196067.0,38.0557,38.164,38.0458,38.1246,196067.0
2025-01-08 15:55:00,38.72,38.83,38.71,38.81,592415.0,38.1246,38.2329,38.1147,38.2132,592415.0
2025-01-10 09:30:00,39.57,39.69,39.28,39.58,749083.0,38.9615,39.0797,38.676,38.9714,749083.0
2025-01-10 09:35:00,39.59,39.67,39.29,39.29,154075.0,38.9812,39.06,38.6858,38.6858,154075.0
2025-01-10 09:40:00,39.28,39.39,39.06,39.13,182586.0,38.676,38.7843,38.4594,38.5283,182586.0
2025-01-10 09:45:00,39.13,39.44,39.11,39.3,158424.0,38.5283,38.8335,38.5086,38.6957,158424.0
2025-01-10 09:50:00,39.31,39.43,39.25,39.25,153549.0,38.7055,38.8237,38.6464,38.6464,153549.0
2025-01-10 09:55:00,39.24,39.29,39.09,39.14,168962.0,38.6366,38.6858,38.4889,38.5381,168962.0
2025-01-10 10:00:00,39.13,39.14,38.85,38.87,215755.0,38.5283,38.5381,38.2526,38.2723,215755.0
2025-01-10 10:05:00,38.89,38.97,38.84,38.91,103157.0,38.292,38.3707,38.2427,38.3117,103157.0
2025-01-10 10:10:00,38.91,38.99,38.9,38.94,64710.0,38.3117,38.3904,38.3018,38.3412,64710.0
2025-01-10 10:15:00,38.94,39.11,38.89,39.09,79638.0,38.3412,38.5086,38.292,38.4889,79638.0
2025-01-10 10:20:00,39.09,39.13,38.96,38.98,102489.0,38.4889,38.5283,38.3609,38.3806,102489.0
2025-01-10 10:25:00,38.98,39.06,38.86,38.86,87741.0,38.3806,38.4594,38.2624,38.2624,87741.0
2025-01-10 10:30:00,38.87,38.93,38.79,38.87,129236.0,38.2723,38.3314,38.1935,38.2723,129236.0
2025-01-10 10:35:00,38.87,38.88,38.69,38.79,110858.0,38.2723,38.2821,38.0951,38.1935,110858.0
2025-01-10 10:40:00,38.78,38.79,38.68,38.71,60420.0,38.1837,38.1935,38.0852,38.1147,60420.0
2025-01-10 10:45:00,38.71,38.78,38.69,38.69,59393.0,38.1147,38.1837,38.0951,38.0951,59393.0
2025-01-10 10:50:00,38.68,38.76,38.63,38.7,76459.0,38.0852,38.164,38.036,38.1049,76459.0
2025-01-10 10:55:00,38.7,38.73,38.59,38.59,68633.0,38.1049,38.1344,37.9966,37.9966,68633.0
2025-01-10 11:00:00,38.59,38.61,38.52,38.53,86143.0,37.9966,38.0163,37.9277,37.9375,86143.0
2025-01-10 11:05:00,38.53,38.57,38.5,38.54,90607.0,37.9375,37.9769,37.908,37.9474,90607.0
2025-01-10 11:10:00,38.52,38.73,38.51,38.7,52918.0,37.9277,38.1344,37.9178,38.1049,52918.0
2025-01-10 11:15:00,38.7,38.75,38.65,38.72,118148.0,38.1049,38.1541,38.0557,38.1246,118148.0
2025-01-10 11:20:00,38.72,38.8,38.71,38.77,54549.0,38.1246,38.2034,38.1147,38.1738,54549.0
2025-01-10 11:25:00,38.77,38.79,38.68,38.69,74268.0,38.1738,38.1935,38.0852,38.0951,74268.0
2025-01-10 11:30:00,38.7,38.72,38.66,38.72,88248.0,38.1049,38.1246,38.0655,38.1246,88248.0
2025-01-10 11:35:00,38.72,38.72,38.63,38.69,67176.0,38.1246,38.1246,38.036,38.0951,67176.0
2025-01-10 11:40:00,38.69,38.72,38.66,38.7,48221.0,38.0951,38.1246,38.0655,38.1049,48221.0
2025-01-10 11:45:00,38.69,38.76,38.66,38.76,48238.0,38.0951,38.164,38.0655,38.164,48238.0
2025-01-10 11:50:00,38.76,38.86,38.76,38.84,134156.0,38.164,38.2624,38.164,38.2427,134156.0
2025-01-10 11:55:00,38.84,38.86,38.66,38.69,121392.0,38.2427,38.2624,38.0655,38.0951,121392.0
2025-01-10 12:00:00,38.69,38.74,38.64,38.72,87241.0,38.0951,38.1443,38.0458,38.1246,87241.0
2025-01-10 12:05:00,38.72,38.84,38.72,38.78,159398.0,38.1246,38.2427,38.1246,38.1837,159398.0
2025-01-10 12:10:00,38.78,38.8,38.7,38.76,46438.0,38.1837,38.2034,38.1049,38.164,46438.0
2025-01-10 12:15:00,38.76,38.77,38.7,38.75,27666.0,38.164,38.1738,38.1049,38.1541,27666.0
2025-01-10 12:20:00,38.75,38.77,38.7,38.76,166910.0,38.1541,38.1738,38.1049,38.164,166910.0
2025-01-10 12:25:00,38.77,38.77,38.69,38.76,33169.0,38.1738,38.1738,38.0951,38.164,33169.0
2025-01-10 12:30:00,38.75,38.81,38.72,38.76,45840.0,38.1541,38.2132,38.1246,38.164,45840.0
2025-01-10 12:35:00,38.77,38.77,38.7,38.73,67111.0,38.1738,38.1738,38.1049,38.1344,67111.0
2025-01-10 12:40:00,38.74,38.77,38.72,38.75,35923.0,38.1443,38.1738,38.1246,38.1541,35923.0
2025-01-10 12:45:00,38.75,38.79,38.75,38.76,28158.0,38.1541,38.1935,38.1541,38.164,28158.0
2025-01-10 12:50:00,38.75,38.77,38.72,38.77,32490.0,38.1541,38.1738,38.1246,38.1738,32490.0
2025-01-10 12:55:00,38.78,38.84,38.77,38.83,171697.0,38.1837,38.2427,38.1738,38.2329,171697.0
2025-01-10 13:00:00,38.82,38.85,38.77,38.79,79514.0,38.2231,38.2526,38.1738,38.1935,79514.0
2025-01-10 13:05:00,38.8,38.83,38.8,38.83,59691.0,38.2034,38.2329,38.2034,38.2329,59691.0
2025-01-10 13:10:00,38.83,38.94,38.83,38.92,79766.0,38.2329,38.3412,38.2329,38.3215,79766.0
2025-01-10 13:15:00,38.91,38.92,38.84,38.84,51879.0,38.3117,38.3215,38.2427,38.2427,51879.0
2025-01-10 13:20:00,38.83,38.97,38.83,38.96,47187.0,38.2329,38.3707,38.2329,38.3609,47187.0
2025-01-10 13:25:00,38.95,39.11,38.95,39.05,236888.0,38.3511,38.5086,38.3511,38.4495,236888.0
2025-01-10 13:30:00,39.05,39.06,38.99,39.0,189929.0,38.4495,38.4594,38.3904,38.4003,189929.0
2025-01-10 13:35:00,38.98,39.03,38.96,39.0,65587.0,38.3806,38.4298,38.3609,38.4003,65587.0
2025-01-10 13:40:00,39.0,39.01,38.93,39.0,46181.0,38.4003,38.4101,38.3314,38.4003,46181.0
2025-01-10 13:45:00,39.0,39.02,38.9,39.02,121813.0,38.4003,38.42,38.3018,38.42,121813.0
2025-01-10 13:50:00,39.02,39.02,38.94,39.0,127999.0,38.42,38.42,38.3412,38.4003,127999.0
2025-01-10 13:55:00,39.01,39.09,39.0,39.0,174423.0,38.4101,38.4889,38.4003,38.4003,174423.0
2025-01-10 14:00:00,39.01,39.03,38.94,38.98,82004.0,38.4101,38.4298,38.3412,38.3806,82004.0
2025-01-10 14:05:00,38.98,38.99,38.93,38.94,68345.0,38.3806,38.3904,38.3314,38.3412,68345.0
2025-01-10 14:10:00,38.94,38.98,38.91,38.91,55663.0,38.3412,38.3806,38.3117,38.3117,55663.0
2025-01-10 14:15:00,38.92,38.97,38.9,38.96,74080.0,38.3215,38.3707,38.3018,38.3609,74080.0
2025-01-10 14:20:00,38.96,38.96,38.87,38.91,72488.0,38.3609,38.3609,38.2723,38.3117,72488.0
2025-01-10 14:25:00,38.91,38.99,38.89,38.9,62478.0,38.3117,38.3904,38.292,38.3018,62478.0
2025-01-10 14:30:00,38.9,38.92,38.87,38.88,57615.0,38.3018,38.3215,38.2723,38.2821,57615.0
2025-01-10 14:35:00,38.89,38.91,38.86,38.91,45659.0,38.292,38.3117,38.2624,38.3117,45659.0
2025-01-10 14:40:00,38.91,38.97,38.9,38.95,68287.0,38.3117,38.3707,38.3018,38.3511,68287.0
2025-01-10 14:45:00,38.94,38.95,38.88,38.89,54661.0,38.3412,38.3511,38.2821,38.292,54661.0
2025-01-10 14:50:00,38.89,38.94,38.88,38.94,51738.0,38.292,38.3412,38.2821,38.3412,51738.0
2025-01-10 14:55:00,38.93,38.94,38.86,38.87,48494.0,38.3314,38.3412,38.2624,38.2723,48494.0
2025-01-10 15:00:00,38.88,38.89,38.69,38.69,347057.0,38.2821,38.292,38.0951,38.0951,347057.0
2025-01-10 15:05:00,38.7,38.77,38.69,38.72,109170.0,38.1049,38.1738,38.0951,38.1246,109170.0
2025-01-10 15:10:00,38.72,38.77,38.69,38.69,71218.0,38.1246,38.1738,38.0951,38.0951,71218.0
2025-01-10 15:15:00,38.7,38.7,38.58,38.66,105836.0,38.1049,38.1049,37.9867,38.0655,105836.0
2025-01-10 15:20:00,38.66,38.71,38.64,38.65,83177.0,38.0655,38.1147,38.0458,38.0557,83177.0
2025-01-10 15:25:00,38.64,38.66,38.54,38.54,104630.0,38.0458,38.0655,37.9474,37.9474,104630.0
2025-01-10 15:30:00,38.53,38.55,38.51,38.54,79816.0,37.9375,37.9572,37.9178,37.9474,79816.0
2025-01-10 15:35:00,38.54,38.65,38.52,38.62,115039.0,37.9474,38.0557,37.9277,38.0261,115039.0
2025-01-10 15:40:00,38.62,38.69,38.6,38.63,279418.0,38.0261,38.0951,38.0064,38.036,279418.0
2025-01-10 15:45:00,38.63,38.64,38.58,38.59,172738.0,38.036,38.0458,37.9867,37.9966,172738.0
2025-01-10 15:50:00,38.58,38.63,38.54,38.61,458324.0,37.9867,38.036,37.9474,38.0163,458324.0
2025-01-10 15:55:00,38.61,38.66,38.56,38.61,1192654.0,38.0163,38.0655,37.9671,38.0163,1192654.0
2025-01-13 09:30:00,38.81,39.29,38.78,39.27,445132.0,38.2132,38.6858,38.1837,38.6661,445132.0
2025-01-13 09:35:00,39.28,39.48,39.25,39.33,274513.0,38.676,38.8729,38.6464,38.7252,274513.0
2025-01-13 09:40:00,39.32,39.36,39.22,39.27,272377.0,38.7154,38.7547,38.6169,38.6661,272377.0
2025-01-13 09:45:00,39.27,39.38,39.24,39.33,190391.0,38.6661,38.7744,38.6366,38.7252,190391.0
2025-01-13 09:50:00,39.33,39.47,39.32,39.46,164061.0,38.7252,38.8631,38.7154,38.8532,164061.0
2025-01-13 09:55:00,39.46,39.58,39.36,39.57,145820.0,38.8532,38.9714,38.7547,38.9615,145820.0
2025-01-13 10:00:00,39.56,39.6,39.4,39.45,218133.0,38.9517,38.9911,38.7941,38.8434,218133.0
2025-01-13 10:05:00,39.45,39.65,39.44,39.65,178201.0,38.8434,39.0403,38.8335,39.0403,178201.0
2025-01-13 10:10:00,39.65,39.66,39.43,39.44,147028.0,39.0403,39.0501,38.8237,38.8335,147028.0
2025-01-13 10:15:00,39.43,39.58,39.37,39.55,215220.0,38.8237,38.9714,38.7646,38.9418,215220.0
2025-01-13 10:20:00,39.55,39.84,39.55,39.83,182066.0,38.9418,39.2274,38.9418,39.2175,182066.0
2025-01-13 10:25:00,39.84,39.88,39.79,39.84,105487.0,39.2274,39.2668,39.1781,39.2274,105487.0
2025-01-13 10:30:00,39.84,39.98,39.8,39.91,158105.0,39.2274,39.3652,39.188,39.2963,158105.0
2025-01-13 10:35:00,39.91,40.02,39.89,39.98,255349.0,39.2963,39.4046,39.2766,39.3652,255349.0
2025-01-13 10:40:00,39.97,40.01,39.89,39.9,69899.0,39.3554,39.3948,39.2766,39.2864,69899.0
2025-01-13 10:45:00,39.9,39.95,39.75,39.84,105529.0,39.2864,39.3357,39.1388,39.2274,105529.0
2025-01-13 10:50:00,39.84,39.84,39.76,39.79,84565.0,39.2274,39.2274,39.1486,39.1781,84565.0
2025-01-13 10:55:00,39.78,39.95,39.76,39.93,138163.0,39.1683,39.3357,39.1486,39.316,138163.0
2025-01-13 11:00:00,39.94,40.01,39.91,39.98,222508.0,39.3258,39.3948,39.2963,39.3652,222508.0
2025-01-13 11:05:00,39.98,40.04,39.94,39.97,118432.0,39.3652,39.4243,39.3258,39.3554,118432.0
2025-01-13 11:10:00,39.97,40.0,39.87,39.89,60627.0,39.3554,39.3849,39.2569,39.2766,60627.0
2025-01-13 11:15:00,39.89,39.93,39.84,39.87,89239.0,39.2766,39.316,39.2274,39.2569,89239.0
2025-01-13 11:20:00,39.89,39.99,39.88,39.99,166359.0,39.2766,39.3751,39.2668,39.3751,166359.0
2025-01-13 11:25:00,39.99,40.01,39.94,39.95,314658.0,39.3751,39.3948,39.3258,39.3357,314658.0
2025-01-13 11:30:00,39.95,39.98,39.72,39.8,102051.0,39.3357,39.3652,39.1092,39.188,102051.0
2025-01-13 11:35:00,39.8,39.8,39.65,39.66,295776.0,39.188,39.188,39.0403,39.0501,295776.0
2025-01-13 11:40:00,39.67,39.68,39.61,39.62,76506.0,39.06,39.0698,39.0009,39.0108,76506.0
2025-01-13 11:45:00,39.61,39.69,39.6,39.68,54032.0,39.0009,39.0797,38.9911,39.0698,54032.0
2025-01-13 11:50:00,39.68,39.75,39.66,39.73,41053.0,39.0698,39.1388,39.0501,39.1191,41053.0
2025-01-13 11:55:00,39.72,39.75,39.66,39.67,47171.0,39.1092,39.1388,39.0501,39.06,47171.0
2025-01-13 12:00:00,39.67,39.72,39.65,39.69,75933.0,39.06,39.1092,39.0403,39.0797,75933.0
2025-01-13 12:05:00,39.7,39.71,39.64,39.7,78156.0,39.0895,39.0994,39.0304,39.0895,78156.0
2025-01-13 12:10:00,39.7,39.7,39.62,39.65,62335.0,39.0895,39.0895,39.0108,39.0403,62335.0
2025-01-13 12:15:00,39.65,39.71,39.61,39.7,54219.0,39.0403,39.0994,39.0009,39.0895,54219.0
2025-01-13 12:20:00,39.7,39.7,39.6,39.6,61875.0,39.0895,39.0895,38.9911,38.9911,61875.0
2025-01-13 12:25:00,39.59,39.6,39.51,39.55,70508.0,38.9812,38.9911,38.9024,38.9418,70508.0
2025-01-13 12:30:00,39.55,39.57,39.52,39.54,62924.0,38.9418,38.9615,38.9123,38.932,62924.0
2025-01-13 12:35:00,39.53,39.56,39.5,39.55,51490.0,38.9221,38.9517,38.8926,38.9418,51490.0
2025-01-13 12:40:00,39.55,39.61,39.53,39.54,77391.0,38.9418,39.0009,38.9221,38.932,77391.0
2025-01-13 12:45:00,39.54,39.69,39.54,39.66,47247.0,38.932,39.0797,38.932,39.0501,47247.0
2025-01-13 12:50:00,39.66,39.76,39.64,39.75,58843.0,39.0501,39.1486,39.0304,39.1388,58843.0
2025-01-13 12:55:00,39.75,39.82,39.74,39.82,62630.0,39.1388,39.2077,39.1289,39.2077,62630.0
2025-01-13 13:00:00,39.82,39.83,39.77,39.8,85606.0,39.2077,39.2175,39.1584,39.188,85606.0
2025-01-13 13:05:00,39.8,39.86,39.79,39.82,48912.0,39.188,39.2471,39.1781,39.2077,48912.0
2025-01-13 13:10:00,39.82,39.84,39.79,39.84,52283.0,39.2077,39.2274,39.1781,39.2274,52283.0
2025-01-13 13:15:00,39.84,39.87,39.82,39.82,48820.0,39.2274,39.2569,39.2077,39.2077,48820.0
2025-01-13 13:20:00,39.83,39.87,39.83,39.86,43940.0,39.2175,39.2569,39.2175,39.2471,43940.0
2025-01-13 13:25:00,39.87,39.91,39.83,39.86,93902.0,39.2569,39.2963,39.2175,39.2471,93902.0
2025-01-13 13:30:00,39.85,39.9,39.83,39.9,81432.0,39.2372,39.2864,39.2175,39.2864,81432.0
2025-01-13 13:35:00,39.9,39.91,39.85,39.9,103070.0,39.2864,39.2963,39.2372,39.2864,103070.0
2025-01-13 13:40:00,39.9,39.9,39.76,39.79,122914.0,39.2864,39.2864,39.1486,39.1781,122914.0
2025-01-13 13:45:00,39.79,39.83,39.78,39.83,100907.0,39.1781,39.2175,39.1683,39.2175,100907.0
2025-01-13 13:50:00,39.83,39.84,39.78,39.8,38754.0,39.2175,39.2274,39.1683,39.188,38754.0
2025-01-13 13:55:00,39.79,39.83,39.78,39.82,36634.0,39.1781,39.2175,39.1683,39.2077,36634.0
2025-01-13 14:00:00,39.82,39.82,39.74,39.75,44806.0,39.2077,39.2077,39.1289,39.1388,44806.0
2025-01-13 14:05:00,39.75,39.81,39.73,39.81,46939.0,39.1388,39.1978,39.1191,39.1978,46939.0
2025-01-13 14:10:00,39.81,39.82,39.77,39.8,42452.0,39.1978,39.2077,39.1584,39.188,42452.0
2025-01-13 14:15:00,39.8,39.81,39.73,39.75,53127.0,39.188,39.1978,39.1191,39.1388,53127.0
2025-01-13 14:20:00,39.76,39.82,39.76,39.77,72094.0,39.1486,39.2077,39.1486,39.1584,72094.0
2025-01-13 14:25:00,39.77,39.79,39.75,39.78,135512.0,39.1584,39.1781,39.1388,39.1683,135512.0
2025-01-13 14:30:00,39.78,39.8,39.73,39.73,73049.0,39.1683,39.188,39.1191,39.1191,73049.0
2025-01-13 14:35:00,39.73,39.77,39.69,39.75,60082.0,39.1191,39.1584,39.0797,39.1388,60082.0
2025-01-13 14:40:00,39.75,39.79,39.74,39.77,82545.0,39.1388,39.1781,39.1289,39.1584,82545.0
2025-01-13 14:45:00,39.77,39.81,39.74,39.75,79131.0,39.1584,39.1978,39.1289,39.1388,79131.0
2025-01-13 14:50:00,39.75,39.78,39.7,39.77,127958.0,39.1388,39.1683,39.0895,39.1584,127958.0
2025-01-13 14:55:00,39.77,39.79,39.74,39.77,170296.0,39.1584,39.1781,39.1289,39.1584,170296.0
2025-01-13 15:00:00,39.77,39.77,39.67,39.7,96756.0,39.1584,39.1584,39.06,39.0895,96756.0
2025-01-13 15:05:00,39.69,39.75,39.69,39.72,86950.0,39.0797,39.1388,39.0797,39.1092,86950.0
2025-01-13 15:10:00,39.72,39.74,39.69,39.71,77293.0,39.1092,39.1289,39.0797,39.0994,77293.0
2025-01-13 15:15:00,39.71,39.73,39.67,39.69,76969.0,39.0994,39.1191,39.06,39.0797,76969.0
2025-01-13 15:20:00,39.68,39.7,39.61,39.65,107282.0,39.0698,39.0895,39.0009,39.0403,107282.0
2025-01-13 15:25:00,39.65,39.66,39.62,39.63,161806.0,39.0403,39.0501,39.0108,39.0206,161806.0
2025-01-13 15:30:00,39.64,39.66,39.62,39.63,123969.0,39.0304,39.0501,39.0108,39.0206,123969.0
2025-01-13 15:35:00,39.63,39.65,39.59,39.6,140699.0,39.0206,39.0403,38.9812,38.9911,140699.0
2025-01-13 15:40:00,39.59,39.62,39.58,39.59,102527.0,38.9812,39.0108,38.9714,38.9812,102527.0
2025-01-13 15:45:00,39.59,39.6,39.5,39.51,193185.0,38.9812,38.9911,38.8926,38.9024,193185.0
2025-01-13 15:50:00,39.51,39.67,39.5,39.62,476985.0,38.9024,39.06,38.8926,39.0108,476985.0
2025-01-13 15:55:00,39.62,39.88,39.61,39.84,1381602.0,39.0108,39.2668,39.0009,39.2274,1381602.0
2025-01-14 09:30:00,39.58,40.02,39.58,39.96,469320.0,38.9714,39.4046,38.9714,39.3455,469320.0
2025-01-14 09:35:00,39.97,40.0,39.76,39.88,87789.0,39.3554,39.3849,39.1486,39.2668,87789.0
2025-01-14 09:40:00,39.88,40.13,39.87,40.12,156111.0,39.2668,39.5129,39.2569,39.5031,156111.0
2025-01-14 09:45:00,40.13,40.14,40.02,40.05,92924.0,39.5129,39.5228,39.4046,39.4341,92924.0
2025-01-14 09:50:00,40.05,40.06,39.89,39.95,87566.0,39.4341,39.444,39.2766,39.3357,87566.0
2025-01-14 09:55:00,39.96,39.96,39.69,39.75,129766.0,39.3455,39.3455,39.0797,39.1388,129766.0
2025-01-14 10:00:00,39.75,39.86,39.71,39.8,191542.0,39.1388,39.2471,39.0994,39.188,191542.0
2025-01-14 10:05:00,39.81,39.84,39.7,39.71,99721.0,39.1978,39.2274,39.0895,39.0994,99721.0
2025-01-14 10:10:00,39.71,39.72,39.62,39.62,206701.0,39.0994,39.1092,39.0108,39.0108,206701.0
2025-01-14 10:15:00,39.63,39.67,39.48,39.48,121420.0,39.0206,39.06,38.8729,38.8729,121420.0
2025-01-14 10:20:00,39.48,39.49,39.37,39.39,121196.0,38.8729,38.8827,38.7646,38.7843,121196.0
2025-01-14 10:25:00,39.39,39.48,39.36,39.45,129082.0,38.7843,38.8729,38.7547,38.8434,129082.0
2025-01-14 10:30:00,39.46,39.6,39.42,39.59,199688.0,38.8532,38.9911,38.8138,38.9812,199688.0
2025-01-14 10:35:00,39.59,39.63,39.55,39.6,71684.0,38.9812,39.0206,38.9418,38.9911,71684.0
2025-01-14 10:40:00,39.61,39.66,39.57,39.65,64408.0,39.0009,39.0501,38.9615,39.0403,64408.0
2025-01-14 10:45:00,39.65,39.66,39.56,39.56,99351.0,39.0403,39.0501,38.9517,38.9517,99351.0
2025-01-14 10:50:00,39.57,39.68,39.52,39.68,197552.0,38.9615,39.0698,38.9123,39.0698,197552.0
2025-01-14 10:55:00,39.68,39.73,39.62,39.63,73539.0,39.0698,39.1191,39.0108,39.0206,73539.0
2025-01-14 11:00:00,39.63,39.66,39.55,39.57,57799.0,39.0206,39.0501,38.9418,38.9615,57799.0
2025-01-14 11:05:00,39.57,39.58,39.51,39.51,49845.0,38.9615,38.9714,38.9024,38.9024,49845.0
2025-01-14 11:10:00,39.51,39.57,39.5,39.57,43965.0,38.9024,38.9615,38.8926,38.9615,43965.0
2025-01-14 11:15:00,39.57,39.59,39.53,39.54,51335.0,38.9615,38.9812,38.9221,38.932,51335.0
2025-01-14 11:20:00,39.55,39.56,39.47,39.5,55533.0,38.9418,38.9517,38.8631,38.8926,55533.0
2025-01-14 11:25:00,39.51,39.52,39.46,39.49,57276.0,38.9024,38.9123,38.8532,38.8827,57276.0
2025-01-14 11:30:00,39.48,39.55,39.47,39.51,48044.0,38.8729,38.9418,38.8631,38.9024,48044.0
2025-01-14 11:35:00,39.51,39.52,39.45,39.51,112627.0,38.9024,38.9123,38.8434,38.9024,112627.0
2025-01-14 11:40:00,39.51,39.51,39.44,39.44,78515.0,38.9024,38.9024,38.8335,38.8335,78515.0
2025-01-14 11:45:00,39.45,39.47,39.39,39.4,326956.0,38.8434,38.8631,38.7843,38.7941,326956.0
2025-01-14 11:50:00,39.4,39.4,39.29,39.32,88554.0,38.7941,38.7941,38.6858,38.7154,88554.0
2025-01-14 11:55:00,39.32,39.37,39.25,39.25,96030.0,38.7154,38.7646,38.6464,38.6464,96030.0
2025-01-14 12:00:00,39.26,39.35,39.22,39.32,83144.0,38.6563,38.7449,38.6169,38.7154,83144.0
2025-01-14 12:05:00,39.33,39.37,39.28,39.33,57194.0,38.7252,38.7646,38.676,38.7252,57194.0
2025-01-14 12:10:00,39.34,39.39,39.33,39.36,40623.0,38.7351,38.7843,38.7252,38.7547,40623.0
2025-01-14 12:15:00,39.36,39.41,39.35,39.38,58741.0,38.7547,38.804,38.7449,38.7744,58741.0
2025-01-14 12:20:00,39.38,39.41,39.37,39.38,70589.0,38.7744,38.804,38.7646,38.7744,70589.0
2025-01-14 12:25:00,39.39,39.5,39.38,39.46,284307.0,38.7843,38.8926,38.7744,38.8532,284307.0
2025-01-14 12:30:00,39.47,39.51,39.45,39.5,142024.0,38.8631,38.9024,38.8434,38.8926,142024.0
2025-01-14 12:35:00,39.5,39.57,39.47,39.56,107983.0,38.8926,38.9615,38.8631,38.9517,107983.0
2025-01-14 12:40:00,39.57,39.59,39.53,39.56,68626.0,38.9615,38.9812,38.9221,38.9517,68626.0
2025-01-14 12:45:00,39.55,39.55,39.46,39.48,72351.0,38.9418,38.9418,38.8532,38.8729,72351.0
2025-01-14 12:50:00,39.48,39.56,39.48,39.53,75701.0,38.8729,38.9517,38.8729,38.9221,75701.0
2025-01-14 12:55:00,39.54,39.6,39.53,39.57,74247.0,38.932,38.9911,38.9221,38.9615,74247.0
2025-01-14 13:00:00,39.58,39.65,39.55,39.63,32659.0,38.9714,39.0403,38.9418,39.0206,32659.0
2025-01-14 13:05:00,39.63,39.65,39.62,39.64,31574.0,39.0206,39.0403,39.0108,39.0304,31574.0
2025-01-14 13:10:00,39.64,39.66,39.62,39.64,44578.0,39.0304,39.0501,39.0108,39.0304,44578.0
2025-01-14 13:15:00,39.65,39.68,39.63,39.64,62130.0,39.0403,39.0698,39.0206,39.0304,62130.0
2025-01-14 13:20:00,39.65,39.7,39.63,39.7,63792.0,39.0403,39.0895,39.0206,39.0895,63792.0
2025-01-14 13:25:00,39.7,39.71,39.65,39.66,34089.0,39.0895,39.0994,39.0403,39.0501,34089.0
2025-01-14 13:30:00,39.66,39.72,39.66,39.72,44527.0,39.0501,39.1092,39.0501,39.1092,44527.0
2025-01-14 13:35:00,39.72,39.78,39.71,39.77,55694.0,39.1092,39.1683,39.0994,39.1584,55694.0
2025-01-14 13:40:00,39.77,39.83,39.76,39.79,69595.0,39.1584,39.2175,39.1486,39.1781,69595.0
2025-01-14 13:45:00,39.79,39.82,39.77,39.8,62939.0,39.1781,39.2077,39.1584,39.188,62939.0
2025-01-14 13:50:00,39.8,39.82,39.75,39.77,63271.0,39.188,39.2077,39.1388,39.1584,63271.0
2025-01-14 13:55:00,39.77,39.84,39.76,39.83,60233.0,39.1584,39.2274,39.1486,39.2175,60233.0
2025-01-14 14:00:00,39.83,39.84,39.78,39.81,65743.0,39.2175,39.2274,39.1683,39.1978,65743.0
2025-01-14 14:05:00,39.81,39.82,39.77,39.79,73287.0,39.1978,39.2077,39.1584,39.1781,73287.0
2025-01-14 14:10:00,39.79,39.84,39.78,39.83,37277.0,39.1781,39.2274,39.1683,39.2175,37277.0
2025-01-14 14:15:00,39.84,39.88,39.83,39.84,79311.0,39.2274,39.2668,39.2175,39.2274,79311.0
2025-01-14 14:20:00,39.84,39.87,39.79,39.79,65241.0,39.2274,39.2569,39.1781,39.1781,65241.0
2025-01-14 14:25:00,39.8,39.8,39.72,39.76,65779.0,39.188,39.188,39.1092,39.1486,65779.0
2025-01-14 14:30:00,39.76,39.8,39.75,39.79,52688.0,39.1486,39.188,39.1388,39.1781,52688.0
2025-01-14 14:35:00,39.79,39.82,39.79,39.81,56594.0,39.1781,39.2077,39.1781,39.1978,56594.0
2025-01-14 14:40:00,39.8,39.81,39.77,39.77,53098.0,39.188,39.1978,39.1584,39.1584,53098.0
2025-01-14 14:45:00,39.77,39.82,39.77,39.8,73704.0,39.1584,39.2077,39.1584,39.188,73704.0
2025-01-14 14:50:00,39.8,39.81,39.75,39.76,89107.0,39.188,39.1978,39.1388,39.1486,89107.0
2025-01-14 14:55:00,39.77,39.78,39.65,39.71,78047.0,39.1584,39.1683,39.0403,39.0994,78047.0
2025-01-14 15:00:00,39.71,39.73,39.67,39.68,74769.0,39.0994,39.1191,39.06,39.0698,74769.0
2025-01-14 15:05:00,39.68,39.75,39.65,39.71,108501.0,39.0698,39.1388,39.0403,39.0994,108501.0
2025-01-14 15:10:00,39.72,39.75,39.7,39.75,77505.0,39.1092,39.1388,39.0895,39.1388,77505.0
2025-01-14 15:15:00,39.75,39.77,39.73,39.77,65302.0,39.1388,39.1584,39.1191,39.1584,65302.0
2025-01-14 15:20:00,39.77,39.81,39.76,39.79,82872.0,39.1584,39.1978,39.1486,39.1781,82872.0
2025-01-14 15:25:00,39.79,39.82,39.77,39.82,101236.0,39.1781,39.2077,39.1584,39.2077,101236.0
2025-01-14 15:30:00,39.82,39.84,39.73,39.82,187981.0,39.2077,39.2274,39.1191,39.2077,187981.0
2025-01-14 15:35:00,39.82,39.88,39.8,39.84,98837.0,39.2077,39.2668,39.188,39.2274,98837.0
2025-01-14 15:40:00,39.84,39.85,39.81,39.84,97808.0,39.2274,39.2372,39.1978,39.2274,97808.0
2025-01-14 15:45:00,39.84,39.88,39.82,39.85,89206.0,39.2274,39.2668,39.2077,39.2372,89206.0
2025-01-14 15:50:00,39.85,39.94,39.84,39.91,325388.0,39.2372,39.3258,39.2274,39.2963,325388.0
2025-01-14 15:55:00,39.92,39.95,39.84,39.86,853938.0,39.3061,39.3357,39.2274,39.2471,853938.0
2025-01-15 09:30:00,40.0,40.3,40.0,40.26,369452.0,39.3849,39.6803,39.3849,39.6409,369452.0
2025-01-15 09:35:00,40.26,40.33,40.18,40.23,132363.0,39.6409,39.7098,39.5621,39.6114,132363.0
2025-01-15 09:40:00,40.24,40.43,40.23,40.43,135908.0,39.6212,39.8083,39.6114,39.8083,135908.0
2025-01-15 09:45:00,40.43,40.5,40.35,40.35,203628.0,39.8083,39.8772,39.7295,39.7295,203628.0
2025-01-15 09:50:00,40.37,40.41,40.25,40.34,115846.0,39.7492,39.7886,39.6311,39.7197,115846.0
2025-01-15 09:55:00,40.34,40.39,40.29,40.36,124280.0,39.7197,39.7689,39.6704,39.7394,124280.0
2025-01-15 10:00:00,40.36,40.45,40.24,40.44,93694.0,39.7394,39.828,39.6212,39.8181,93694.0
2025-01-15 10:05:00,40.44,40.46,40.39,40.45,71345.0,39.8181,39.8378,39.7689,39.828,71345.0
2025-01-15 10:10:00,40.45,40.51,40.4,40.41,77303.0,39.828,39.8871,39.7788,39.7886,77303.0
2025-01-15 10:15:00,40.41,40.44,40.34,40.34,80391.0,39.7886,39.8181,39.7197,39.7197,80391.0
2025-01-15 10:20:00,40.34,40.43,40.3,40.41,59559.0,39.7197,39.8083,39.6803,39.7886,59559.0
2025-01-15 10:25:00,40.43,40.45,40.39,40.4,58018.0,39.8083,39.828,39.7689,39.7788,58018.0
2025-01-15 10:30:00,40.4,40.4,40.27,40.27,105546.0,39.7788,39.7788,39.6508,39.6508,105546.0
2025-01-15 10:35:00,40.27,40.28,40.2,40.26,122039.0,39.6508,39.6606,39.5818,39.6409,122039.0
2025-01-15 10:40:00,40.26,40.32,40.25,40.31,66380.0,39.6409,39.7,39.6311,39.6901,66380.0
2025-01-15 10:45:00,40.3,40.39,40.29,40.3,83485.0,39.6803,39.7689,39.6704,39.6803,83485.0
2025-01-15 10:50:00,40.31,40.32,40.21,40.22,87368.0,39.6901,39.7,39.5917,39.6015,87368.0
2025-01-15 10:55:00,40.23,40.26,40.19,40.2,116058.0,39.6114,39.6409,39.572,39.5818,116058.0
2025-01-15 11:00:00,40.21,40.33,40.19,40.3,51465.0,39.5917,39.7098,39.572,39.6803,51465.0
2025-01-15 11:05:00,40.29,40.34,40.27,40.29,47394.0,39.6704,39.7197,39.6508,39.6704,47394.0
2025-01-15 11:10:00,40.3,40.32,40.22,40.25,46740.0,39.6803,39.7,39.6015,39.6311,46740.0
2025-01-15 11:15:00,40.25,40.3,40.22,40.24,45889.0,39.6311,39.6803,39.6015,39.6212,45889.0
2025-01-15 11:20:00,40.24,40.35,40.23,40.34,47987.0,39.6212,39.7295,39.6114,39.7197,47987.0
2025-01-15 11:25:00,40.34,40.36,40.3,40.34,79781.0,39.7197,39.7394,39.6803,39.7197,79781.0
2025-01-15 11:30:00,40.34,40.37,40.29,40.34,85505.0,39.7197,39.7492,39.6704,39.7197,85505.0
2025-01-15 11:35:00,40.34,40.41,40.33,40.34,38298.0,39.7197,39.7886,39.7098,39.7197,38298.0
2025-01-15 11:40:00,40.34,40.36,40.29,40.35,45606.0,39.7197,39.7394,39.6704,39.7295,45606.0
2025-01-15 11:45:00,40.36,40.4,40.31,40.4,57669.0,39.7394,39.7788,39.6901,39.7788,57669.0
2025-01-15 11:50:00,40.4,40.43,40.39,40.42,32945.0,39.7788,39.8083,39.7689,39.7984,32945.0
2025-01-15 11:55:00,40.42,40.46,40.41,40.46,90205.0,39.7984,39.8378,39.7886,39.8378,90205.0
2025-01-15 12:00:00,40.46,40.46,40.37,40.39,51231.0,39.8378,39.8378,39.7492,39.7689,51231.0
2025-01-15 12:05:00,40.39,40.42,40.37,40.38,42250.0,39.7689,39.7984,39.7492,39.7591,42250.0
2025-01-15 12:10:00,40.38,40.5,40.37,40.44,104748.0,39.7591,39.8772,39.7492,39.8181,104748.0
2025-01-15 12:15:00,40.44,40.44,40.34,40.35,65475.0,39.8181,39.8181,39.7197,39.7295,65475.0
2025-01-15 12:20:00,40.36,40.38,40.29,40.32,43498.0,39.7394,39.7591,39.6704,39.7,43498.0
2025-01-15 12:25:00,40.32,40.37,40.31,40.36,61249.0,39.7,39.7492,39.6901,39.7394,61249.0
2025-01-15 12:30:00,40.36,40.41,40.34,40.4,46299.0,39.7394,39.7886,39.7197,39.7788,46299.0
2025-01-15 12:35:00,40.41,40.43,40.39,40.41,44937.0,39.7886,39.8083,39.7689,39.7886,44937.0
2025-01-15 12:40:00,40.41,40.45,40.4,40.41,48335.0,39.7886,39.828,39.7788,39.7886,48335.0
2025-01-15 12:45:00,40.41,40.46,40.4,40.43,47434.0,39.7886,39.8378,39.7788,39.8083,47434.0
2025-01-15 12:50:00,40.41,40.44,40.39,40.44,50782.0,39.7886,39.8181,39.7689,39.8181,50782.0
2025-01-15 12:55:00,40.44,40.47,40.42,40.44,47311.0,39.8181,39.8477,39.7984,39.8181,47311.0
2025-01-15 13:00:00,40.44,40.46,40.4,40.46,29180.0,39.8181,39.8378,39.7788,39.8378,29180.0
2025-01-15 13:05:00,40.46,40.47,40.41,40.45,47175.0,39.8378,39.8477,39.7886,39.828,47175.0
2025-01-15 13:10:00,40.45,40.54,40.45,40.52,52337.0,39.828,39.9166,39.828,39.8969,52337.0
2025-01-15 13:15:00,40.52,40.54,40.5,40.52,45265.0,39.8969,39.9166,39.8772,39.8969,45265.0
2025-01-15 13:20:00,40.52,40.53,40.5,40.51,46411.0,39.8969,39.9068,39.8772,39.8871,46411.0
2025-01-15 13:25:00,40.52,40.55,40.49,40.54,93512.0,39.8969,39.9264,39.8674,39.9166,93512.0
2025-01-15 13:30:00,40.54,40.58,40.54,40.55,75274.0,39.9166,39.956,39.9166,39.9264,75274.0
2025-01-15 13:35:00,40.54,40.59,40.51,40.59,67434.0,39.9166,39.9658,39.8871,39.9658,67434.0
2025-01-15 13:40:00,40.58,40.59,40.55,40.57,49814.0,39.956,39.9658,39.9264,39.9461,49814.0
2025-01-15 13:45:00,40.58,40.61,40.56,40.59,48604.0,39.956,39.9855,39.9363,39.9658,48604.0
2025-01-15 13:50:00,40.59,40.61,40.56,40.57,111184.0,39.9658,39.9855,39.9363,39.9461,111184.0
2025-01-15 13:55:00,40.57,40.6,40.56,40.6,62673.0,39.9461,39.9757,39.9363,39.9757,62673.0
2025-01-15 14:00:00,40.59,40.62,40.58,40.61,80435.0,39.9658,39.9954,39.956,39.9855,80435.0
2025-01-15 14:05:00,40.61,40.63,40.58,40.63,57449.0,39.9855,40.0052,39.956,40.0052,57449.0
2025-01-15 14:10:00,40.62,40.64,40.59,40.64,59930.0,39.9954,40.0151,39.9658,40.0151,59930.0
2025-01-15 14:15:00,40.64,40.66,40.62,40.64,138913.0,40.0151,40.0348,39.9954,40.0151,138913.0
2025-01-15 14:20:00,40.64,40.72,40.63,40.72,86501.0,40.0151,40.0938,40.0052,40.0938,86501.0
2025-01-15 14:25:00,40.72,40.77,40.67,40.77,111287.0,40.0938,40.1431,40.0446,40.1431,111287.0
2025-01-15 14:30:00,40.77,40.82,40.76,40.77,120865.0,40.1431,40.1923,40.1332,40.1431,120865.0
2025-01-15 14:35:00,40.78,40.85,40.77,40.84,93981.0,40.1529,40.2218,40.1431,40.212,93981.0
2025-01-15 14:40:00,40.84,40.86,40.77,40.77,95390.0,40.212,40.2317,40.1431,40.1431,95390.0
2025-01-15 14:45:00,40.77,40.85,40.77,40.82,73445.0,40.1431,40.2218,40.1431,40.1923,73445.0
2025-01-15 14:50:00,40.82,40.86,40.81,40.82,106363.0,40.1923,40.2317,40.1825,40.1923,106363.0
2025-01-15 14:55:00,40.81,40.86,40.81,40.83,72028.0,40.1825,40.2317,40.1825,40.2021,72028.0
2025-01-15 15:00:00,40.84,40.87,40.82,40.87,93406.0,40.212,40.2415,40.1923,40.2415,93406.0
2025-01-15 15:05:00,40.86,40.89,40.86,40.89,67690.0,40.2317,40.2612,40.2317,40.2612,67690.0
2025-01-15 15:10:00,40.89,40.91,40.87,40.89,122274.0,40.2612,40.2809,40.2415,40.2612,122274.0
2025-01-15 15:15:00,40.89,40.9,40.84,40.86,80425.0,40.2612,40.2711,40.212,40.2317,80425.0
2025-01-15 15:20:00,40.87,40.88,40.82,40.83,85649.0,40.2415,40.2514,40.1923,40.2021,85649.0
2025-01-15 15:25:00,40.84,40.84,40.81,40.83,92695.0,40.212,40.212,40.1825,40.2021,92695.0
2025-01-15 15:30:00,40.82,40.87,40.8,40.86,115402.0,40.1923,40.2415,40.1726,40.2317,115402.0
2025-01-15 15:35:00,40.86,40.86,40.79,40.8,89727.0,40.2317,40.2317,40.1628,40.1726,89727.0
2025-01-15 15:40:00,40.8,40.83,40.77,40.81,141140.0,40.1726,40.2021,40.1431,40.1825,141140.0
2025-01-15 15:45:00,40.81,40.87,40.8,40.86,164205.0,40.1825,40.2415,40.1726,40.2317,164205.0
2025-01-15 15:50:00,40.87,40.91,40.73,40.73,271855.0,40.2415,40.2809,40.1037,40.1037,271855.0
2025-01-15 15:55:00,40.73,40.74,40.62,40.66,890142.0,40.1037,40.1135,39.9954,40.0348,890142.0
2025-01-16 09:30:00,40.45,40.93,40.43,40.93,474371.0,39.828,40.3006,39.8083,40.3006,474371.0
2025-01-16 09:35:00,40.92,40.99,40.77,40.8,203677.0,40.2908,40.3597,40.1431,40.1726,203677.0
2025-01-16 09:40:00,40.8,40.96,40.78,40.91,308833.0,40.1726,40.3301,40.1529,40.2809,308833.0
2025-01-16 09:45:00,40.91,40.97,40.83,40.84,181490.0,40.2809,40.34,40.2021,40.212,181490.0
2025-01-16 09:50:00,40.83,40.86,40.73,40.73,137949.0,40.2021,40.2317,40.1037,40.1037,137949.0
2025-01-16 09:55:00,40.73,40.82,40.62,40.66,127734.0,40.1037,40.1923,39.9954,40.0348,127734.0
2025-01-16 10:00:00,40.65,40.68,40.51,40.59,229862.0,40.0249,40.0545,39.8871,39.9658,229862.0
2025-01-16 10:05:00,40.6,40.66,40.58,40.59,116431.0,39.9757,40.0348,39.956,39.9658,116431.0
2025-01-16 10:10:00,40.59,40.59,40.33,40.37,163459.0,39.9658,39.9658,39.7098,39.7492,163459.0
2025-01-16 10:15:00,40.37,40.55,40.36,40.55,197325.0,39.7492,39.9264,39.7394,39.9264,197325.0
2025-01-16 10:20:00,40.55,40.59,40.49,40.58,89812.0,39.9264,39.9658,39.8674,39.956,89812.0
2025-01-16 10:25:00,40.57,40.6,40.55,40.57,53270.0,39.9461,39.9757,39.9264,39.9461,53270.0
2025-01-16 10:30:00,40.57,40.58,40.47,40.57,79016.0,39.9461,39.956,39.8477,39.9461,79016.0
2025-01-16 10:35:00,40.57,40.68,40.53,40.59,237869.0,39.9461,40.0545,39.9068,39.9658,237869.0
2025-01-16 10:40:00,40.59,40.62,40.47,40.61,81974.0,39.9658,39.9954,39.8477,39.9855,81974.0
2025-01-16 10:45:00,40.61,40.66,40.6,40.63,55956.0,39.9855,40.0348,39.9757,40.0052,55956.0
2025-01-16 10:50:00,40.63,40.71,40.6,40.7,60821.0,40.0052,40.084,39.9757,40.0741,60821.0
2025-01-16 10:55:00,40.71,40.74,40.66,40.71,66609.0,40.084,40.1135,40.0348,40.084,66609.0
2025-01-16 11:00:00,40.72,40.75,40.69,40.75,63279.0,40.0938,40.1234,40.0643,40.1234,63279.0
2025-01-16 11:05:00,40.75,40.77,40.71,40.72,64113.0,40.1234,40.1431,40.084,40.0938,64113.0
2025-01-16 11:10:00,40.71,40.73,40.64,40.66,74617.0,40.084,40.1037,40.0151,40.0348,74617.0
2025-01-16 11:15:00,40.66,40.72,40.62,40.69,128334.0,40.0348,40.0938,39.9954,40.0643,128334.0
2025-01-16 11:20:00,40.68,40.7,40.61,40.69,51213.0,40.0545,40.0741,39.9855,40.0643,51213.0
2025-01-16 11:25:00,40.68,40.75,40.68,40.73,59329.0,40.0545,40.1234,40.0545,40.1037,59329.0
2025-01-16 11:30:00,40.73,40.74,40.65,40.69,66542.0,40.1037,40.1135,40.0249,40.0643,66542.0
2025-01-16 11:35:00,40.68,40.75,40.68,40.71,63367.0,40.0545,40.1234,40.0545,40.084,63367.0
2025-01-16 11:40:00,40.72,40.75,40.66,40.73,59744.0,40.0938,40.1234,40.0348,40.1037,59744.0
2025-01-16 11:45:00,40.73,40.8,40.71,40.79,89738.0,40.1037,40.1726,40.084,40.1628,89738.0
2025-01-16 11:50:00,40.79,40.84,40.78,40.82,68538.0,40.1628,40.212,40.1529,40.1923,68538.0
2025-01-16 11:55:00,40.82,40.85,40.7,40.72,72383.0,40.1923,40.2218,40.0741,40.0938,72383.0
2025-01-16 12:00:00,40.72,40.73,40.65,40.66,65360.0,40.0938,40.1037,40.0249,40.0348,65360.0
2025-01-16 12:05:00,40.66,40.78,40.66,40.77,61204.0,40.0348,40.1529,40.0348,40.1431,61204.0
2025-01-16 12:10:00,40.77,40.77,40.72,40.76,94153.0,40.1431,40.1431,40.0938,40.1332,94153.0
2025-01-16 12:15:00,40.77,40.82,40.75,40.79,77333.0,40.1431,40.1923,40.1234,40.1628,77333.0
2025-01-16 12:20:00,40.8,40.85,40.79,40.84,174639.0,40.1726,40.2218,40.1628,40.212,174639.0
2025-01-16 12:25:00,40.84,40.86,40.81,40.84,141716.0,40.212,40.2317,40.1825,40.212,141716.0
2025-01-16 12:30:00,40.84,40.85,40.75,40.76,234647.0,40.212,40.2218,40.1234,40.1332,234647.0
2025-01-16 12:35:00,40.76,40.82,40.76,40.82,66193.0,40.1332,40.1923,40.1332,40.1923,66193.0
2025-01-16 12:40:00,40.82,40.87,40.81,40.86,65626.0,40.1923,40.2415,40.1825,40.2317,65626.0
2025-01-16 12:45:00,40.86,40.88,40.85,40.87,61799.0,40.2317,40.2514,40.2218,40.2415,61799.0
2025-01-16 12:50:00,40.87,40.93,40.86,40.91,237768.0,40.2415,40.3006,40.2317,40.2809,237768.0
2025-01-16 12:55:00,40.91,40.95,40.88,40.93,101062.0,40.2809,40.3203,40.2514,40.3006,101062.0
2025-01-16 13:00:00,40.93,40.95,40.91,40.94,185539.0,40.3006,40.3203,40.2809,40.3105,185539.0
2025-01-16 13:05:00,40.94,40.97,40.92,40.93,125146.0,40.3105,40.34,40.2908,40.3006,125146.0
2025-01-16 13:10:00,40.93,40.95,40.87,40.91,98661.0,40.3006,40.3203,40.2415,40.2809,98661.0
2025-01-16 13:15:00,40.91,40.94,40.88,40.94,68066.0,40.2809,40.3105,40.2514,40.3105,68066.0
2025-01-16 13:20:00,40.94,41.02,40.92,41.01,237273.0,40.3105,40.3892,40.2908,40.3794,237273.0
2025-01-16 13:25:00,41.01,41.02,40.93,40.94,69744.0,40.3794,40.3892,40.3006,40.3105,69744.0
2025-01-16 13:30:00,40.93,40.95,40.9,40.95,68138.0,40.3006,40.3203,40.2711,40.3203,68138.0
2025-01-16 13:35:00,40.95,40.97,40.9,40.91,79954.0,40.3203,40.34,40.2711,40.2809,79954.0
2025-01-16 13:40:00,40.9,40.96,40.9,40.95,84294.0,40.2711,40.3301,40.2711,40.3203,84294.0
2025-01-16 13:45:00,40.94,40.95,40.91,40.95,80756.0,40.3105,40.3203,40.2809,40.3203,80756.0
2025-01-16 13:50:00,40.94,40.99,40.93,40.98,93530.0,40.3105,40.3597,40.3006,40.3498,93530.0
2025-01-16 13:55:00,40.98,40.99,40.93,40.96,136948.0,40.3498,40.3597,40.3006,40.3301,136948.0
2025-01-16 14:00:00,40.96,41.03,40.96,41.02,90732.0,40.3301,40.3991,40.3301,40.3892,90732.0
2025-01-16 14:05:00,41.02,41.02,40.91,40.92,256129.0,40.3892,40.3892,40.2809,40.2908,256129.0
2025-01-16 14:10:00,40.91,40.99,40.9,40.94,96347.0,40.2809,40.3597,40.2711,40.3105,96347.0
2025-01-16 14:15:00,40.94,41.0,40.93,40.98,53851.0,40.3105,40.3695,40.3006,40.3498,53851.0
2025-01-16 14:20:00,40.98,40.99,40.89,40.91,114240.0,40.3498,40.3597,40.2612,40.2809,114240.0
2025-01-16 14:25:00,40.92,40.99,40.92,40.98,83647.0,40.2908,40.3597,40.2908,40.3498,83647.0
2025-01-16 14:30:00,40.99,40.99,40.97,40.98,69560.0,40.3597,40.3597,40.34,40.3498,69560.0
2025-01-16 14:35:00,40.98,41.03,40.98,41.02,68821.0,40.3498,40.3991,40.3498,40.3892,68821.0
2025-01-16 14:40:00,41.02,41.08,41.01,41.07,306064.0,40.3892,40.4483,40.3794,40.4385,306064.0
2025-01-16 14:45:00,41.07,41.11,41.06,41.07,160300.0,40.4385,40.4778,40.4286,40.4385,160300.0
2025-01-16 14:50:00,41.08,41.13,41.07,41.08,186100.0,40.4483,40.4975,40.4385,40.4483,186100.0
2025-01-16 14:55:00,41.08,41.1,41.07,41.09,128786.0,40.4483,40.468,40.4385,40.4581,128786.0
2025-01-16 15:00:00,41.09,41.13,41.08,41.12,177089.0,40.4581,40.4975,40.4483,40.4877,177089.0
2025-01-16 15:05:00,41.12,41.17,41.11,41.16,202228.0,40.4877,40.5369,40.4778,40.5271,202228.0
2025-01-16 15:10:00,41.16,41.17,41.11,41.13,179660.0,40.5271,40.5369,40.4778,40.4975,179660.0
2025-01-16 15:15:00,41.13,41.17,41.12,41.14,234395.0,40.4975,40.5369,40.4877,40.5074,234395.0
2025-01-16 15:20:00,41.15,41.15,41.1,41.11,283553.0,40.5172,40.5172,40.468,40.4778,283553.0
2025-01-16 15:25:00,41.12,41.12,41.02,41.06,186622.0,40.4877,40.4877,40.3892,40.4286,186622.0
2025-01-16 15:30:00,41.07,41.09,40.95,41.09,424645.0,40.4385,40.4581,40.3203,40.4581,424645.0
2025-01-16 15:35:00,41.09,41.1,41.05,41.09,155898.0,40.4581,40.468,40.4188,40.4581,155898.0
2025-01-16 15:40:00,41.09,41.17,41.08,41.15,214551.0,40.4581,40.5369,40.4483,40.5172,214551.0
2025-01-16 15:45:00,41.15,41.18,41.03,41.17,371792.0,40.5172,40.5468,40.3991,40.5369,371792.0
2025-01-16 15:50:00,41.16,41.2,41.12,41.19,402839.0,40.5271,40.5665,40.4877,40.5566,402839.0
2025-01-16 15:55:00,41.19,41.22,41.08,41.1,1052324.0,40.5566,40.5861,40.4483,40.468,1052324.0
2025-01-17 09:30:00,42.15,42.85,41.61,42.76,2187738.0,41.5018,42.1911,40.9702,42.1025,2187738.0
2025-01-17 09:35:00,42.75,43.09,42.5,42.9,574624.0,42.0926,42.4274,41.8465,42.2403,574624.0
2025-01-17 09:40:00,42.92,43.36,42.82,43.11,789133.0,42.26,42.6932,42.1615,42.4471,789133.0
2025-01-17 09:45:00,43.12,43.73,43.11,43.69,654870.0,42.4569,43.0576,42.4471,43.0182,654870.0
2025-01-17 09:50:00,43.7,43.82,43.42,43.53,580236.0,43.028,43.1462,42.7523,42.8606,580236.0
2025-01-17 09:55:00,43.52,43.63,43.4,43.52,480047.0,42.8508,42.9591,42.7326,42.8508,480047.0
2025-01-17 10:00:00,43.51,44.01,43.39,43.98,1074312.0,42.8409,43.3332,42.7228,43.3037,1074312.0
2025-01-17 10:05:00,43.98,44.08,43.84,43.97,473812.0,43.3037,43.4022,43.1659,43.2939,473812.0
2025-01-17 10:10:00,43.98,44.25,43.91,44.15,513787.0,43.3037,43.5696,43.2348,43.4711,513787.0
2025-01-17 10:15:00,44.15,44.24,43.98,44.05,656439.0,43.4711,43.5597,43.3037,43.3726,656439.0
2025-01-17 10:20:00,44.05,44.11,43.86,44.03,534040.0,43.3726,43.4317,43.1856,43.3529,534040.0
2025-01-17 10:25:00,44.03,44.18,44.0,44.1,755798.0,43.3529,43.5006,43.3234,43.4219,755798.0
2025-01-17 10:30:00,44.11,44.12,43.94,43.98,650377.0,43.4317,43.4416,43.2643,43.3037,650377.0
2025-01-17 10:35:00,43.98,43.99,43.45,43.46,417130.0,43.3037,43.3136,42.7819,42.7917,417130.0
2025-01-17 10:40:00,43.46,44.13,43.43,44.13,738543.0,42.7917,43.4514,42.7622,43.4514,738543.0
2025-01-17 10:45:00,44.13,44.34,44.13,44.18,444306.0,43.4514,43.6582,43.4514,43.5006,444306.0
2025-01-17 10:50:00,44.19,44.28,44.11,44.14,227596.0,43.5105,43.5991,43.4317,43.4612,227596.0
2025-01-17 10:55:00,44.13,44.29,44.13,44.21,181160.0,43.4514,43.6089,43.4514,43.5302,181160.0
2025-01-17 11:00:00,44.21,44.26,44.01,44.01,199020.0,43.5302,43.5794,43.3332,43.3332,199020.0
2025-01-17 11:05:00,44.02,44.28,43.91,44.2,162948.0,43.3431,43.5991,43.2348,43.5203,162948.0
2025-01-17 11:10:00,44.2,44.28,44.1,44.15,293552.0,43.5203,43.5991,43.4219,43.4711,293552.0
2025-01-17 11:15:00,44.16,44.18,44.0,44.02,196740.0,43.4809,43.5006,43.3234,43.3431,196740.0
2025-01-17 11:20:00,44.02,44.14,43.96,44.07,172686.0,43.3431,43.4612,43.284,43.3923,172686.0
2025-01-17 11:25:00,44.07,44.17,44.0,44.16,241019.0,43.3923,43.4908,43.3234,43.4809,241019.0
2025-01-17 11:30:00,44.15,44.3,44.13,44.22,181798.0,43.4711,43.6188,43.4514,43.54,181798.0
2025-01-17 11:35:00,44.23,44.27,44.08,44.09,307797.0,43.5499,43.5892,43.4022,43.412,307797.0
2025-01-17 11:40:00,44.1,44.36,44.03,44.24,217678.0,43.4219,43.6779,43.3529,43.5597,217678.0
2025-01-17 11:45:00,44.25,44.35,44.24,44.34,105717.0,43.5696,43.668,43.5597,43.6582,105717.0
2025-01-17 11:50:00,44.34,44.39,44.23,44.24,133124.0,43.6582,43.7074,43.5499,43.5597,133124.0
2025-01-17 11:55:00,44.25,44.33,44.24,44.27,109149.0,43.5696,43.6483,43.5597,43.5892,109149.0
2025-01-17 12:00:00,44.26,44.26,44.14,44.2,126154.0,43.5794,43.5794,43.4612,43.5203,126154.0
2025-01-17 12:05:00,44.2,44.21,44.09,44.1,93617.0,43.5203,43.5302,43.412,43.4219,93617.0
2025-01-17 12:10:00,44.11,44.16,44.04,44.14,152662.0,43.4317,43.4809,43.3628,43.4612,152662.0
2025-01-17 12:15:00,44.15,44.19,44.12,44.18,78253.0,43.4711,43.5105,43.4416,43.5006,78253.0
2025-01-17 12:20:00,44.18,44.25,44.04,44.05,176311.0,43.5006,43.5696,43.3628,43.3726,176311.0
2025-01-17 12:25:00,44.06,44.18,44.03,44.18,80119.0,43.3825,43.5006,43.3529,43.5006,80119.0
2025-01-17 12:30:00,44.18,44.25,44.11,44.2,98648.0,43.5006,43.5696,43.4317,43.5203,98648.0
2025-01-17 12:35:00,44.2,44.32,44.12,44.28,249372.0,43.5203,43.6385,43.4416,43.5991,249372.0
2025-01-17 12:40:00,44.27,44.32,44.23,44.3,340379.0,43.5892,43.6385,43.5499,43.6188,340379.0
2025-01-17 12:45:00,44.3,44.31,44.2,44.3,194478.0,43.6188,43.6286,43.5203,43.6188,194478.0
2025-01-17 12:50:00,44.3,44.33,44.25,44.28,139407.0,43.6188,43.6483,43.5696,43.5991,139407.0
2025-01-17 12:55:00,44.29,44.32,44.21,44.3,136038.0,43.6089,43.6385,43.5302,43.6188,136038.0
2025-01-17 13:00:00,44.3,44.3,44.17,44.24,85624.0,43.6188,43.6188,43.4908,43.5597,85624.0
2025-01-17 13:05:00,44.25,44.26,44.11,44.16,140609.0,43.5696,43.5794,43.4317,43.4809,140609.0
2025-01-17 13:10:00,44.16,44.25,44.14,44.16,76481.0,43.4809,43.5696,43.4612,43.4809,76481.0
2025-01-17 13:15:00,44.15,44.21,44.12,44.21,68684.0,43.4711,43.5302,43.4416,43.5302,68684.0
2025-01-17 13:20:00,44.21,44.32,44.2,44.27,129131.0,43.5302,43.6385,43.5203,43.5892,129131.0
2025-01-17 13:25:00,44.26,44.3,44.23,44.26,118018.0,43.5794,43.6188,43.5499,43.5794,118018.0
2025-01-17 13:30:00,44.25,44.32,44.25,44.29,77176.0,43.5696,43.6385,43.5696,43.6089,77176.0
2025-01-17 13:35:00,44.29,44.44,44.29,44.41,156466.0,43.6089,43.7566,43.6089,43.7271,156466.0
2025-01-17 13:40:00,44.41,44.5,44.38,44.39,132107.0,43.7271,43.8157,43.6976,43.7074,132107.0
2025-01-17 13:45:00,44.39,44.43,44.3,44.35,138885.0,43.7074,43.7468,43.6188,43.668,138885.0
2025-01-17 13:50:00,44.34,44.35,44.2,44.2,214110.0,43.6582,43.668,43.5203,43.5203,214110.0
2025-01-17 13:55:00,44.21,44.22,44.09,44.12,137945.0,43.5302,43.54,43.412,43.4416,137945.0
2025-01-17 14:00:00,44.11,44.11,43.91,44.05,133459.0,43.4317,43.4317,43.2348,43.3726,133459.0
2025-01-17 14:05:00,44.04,44.1,44.01,44.07,107659.0,43.3628,43.4219,43.3332,43.3923,107659.0
2025-01-17 14:10:00,44.07,44.25,44.07,44.22,106819.0,43.3923,43.5696,43.3923,43.54,106819.0
2025-01-17 14:15:00,44.23,44.25,44.17,44.17,80307.0,43.5499,43.5696,43.4908,43.4908,80307.0
2025-01-17 14:20:00,44.18,44.21,44.15,44.16,69758.0,43.5006,43.5302,43.4711,43.4809,69758.0
2025-01-17 14:25:00,44.16,44.19,43.99,44.0,120478.0,43.4809,43.5105,43.3136,43.3234,120478.0
2025-01-17 14:30:00,44.01,44.05,43.98,43.98,133885.0,43.3332,43.3726,43.3037,43.3037,133885.0
2025-01-17 14:35:00,43.98,44.05,43.98,43.99,77300.0,43.3037,43.3726,43.3037,43.3136,77300.0
2025-01-17 14:40:00,44.0,44.03,43.92,44.02,163388.0,43.3234,43.3529,43.2446,43.3431,163388.0
2025-01-17 14:45:00,44.01,44.07,43.97,43.99,95963.0,43.3332,43.3923,43.2939,43.3136,95963.0
2025-01-17 14:50:00,43.99,44.01,43.9,43.92,158233.0,43.3136,43.3332,43.2249,43.2446,158233.0
2025-01-17 14:55:00,43.91,43.92,43.74,43.75,148870.0,43.2348,43.2446,43.0674,43.0772,148870.0
2025-01-17 15:00:00,43.75,43.81,43.69,43.73,160206.0,43.0772,43.1363,43.0182,43.0576,160206.0
2025-01-17 15:05:00,43.73,43.9,43.7,43.87,195055.0,43.0576,43.2249,43.028,43.1954,195055.0
2025-01-17 15:10:00,43.87,43.98,43.84,43.87,130857.0,43.1954,43.3037,43.1659,43.1954,130857.0
2025-01-17 15:15:00,43.87,43.9,43.79,43.84,137612.0,43.1954,43.2249,43.1166,43.1659,137612.0
2025-01-17 15:20:00,43.84,43.91,43.81,43.85,135289.0,43.1659,43.2348,43.1363,43.1757,135289.0
2025-01-17 15:25:00,43.86,43.88,43.81,43.88,129387.0,43.1856,43.2052,43.1363,43.2052,129387.0
2025-01-17 15:30:00,43.87,43.94,43.82,43.84,258923.0,43.1954,43.2643,43.1462,43.1659,258923.0
2025-01-17 15:35:00,43.84,43.92,43.79,43.91,176797.0,43.1659,43.2446,43.1166,43.2348,176797.0
2025-01-17 15:40:00,43.91,43.96,43.87,43.92,218228.0,43.2348,43.284,43.1954,43.2446,218228.0
2025-01-17 15:45:00,43.93,44.02,43.92,44.01,265466.0,43.2545,43.3431,43.2446,43.3332,265466.0
2025-01-17 15:50:00,44.0,44.0,43.73,43.75,604586.0,43.3234,43.3234,43.0576,43.0772,604586.0
2025-01-17 15:55:00,43.75,43.76,43.54,43.58,1349026.0,43.0772,43.0871,42.8705,42.9099,1349026.0
2025-01-21 09:30:00,43.95,44.12,43.65,44.04,1323244.0,43.2742,43.4416,42.9788,43.3628,1323244.0
2025-01-21 09:35:00,44.02,44.3,44.0,44.15,315353.0,43.3431,43.6188,43.3234,43.4711,315353.0
2025-01-21 09:40:00,44.14,44.28,44.02,44.2,376450.0,43.4612,43.5991,43.3431,43.5203,376450.0
2025-01-21 09:45:00,44.2,44.66,44.17,44.42,539114.0,43.5203,43.9732,43.4908,43.7369,539114.0
2025-01-21 09:50:00,44.41,44.49,44.12,44.39,454837.0,43.7271,43.8059,43.4416,43.7074,454837.0
2025-01-21 09:55:00,44.39,44.42,44.14,44.18,404238.0,43.7074,43.7369,43.4612,43.5006,404238.0
2025-01-21 10:00:00,44.18,44.22,43.81,43.9,438378.0,43.5006,43.54,43.1363,43.2249,438378.0
2025-01-21 10:05:00,43.89,44.2,43.88,44.2,190677.0,43.2151,43.5203,43.2052,43.5203,190677.0
2025-01-21 10:10:00,44.23,44.29,44.15,44.24,182248.0,43.5499,43.6089,43.4711,43.5597,182248.0
2025-01-21 10:15:00,44.24,44.31,44.15,44.29,158239.0,43.5597,43.6286,43.4711,43.6089,158239.0
2025-01-21 10:20:00,44.29,44.39,44.12,44.19,339819.0,43.6089,43.7074,43.4416,43.5105,339819.0
2025-01-21 10:25:00,44.19,44.35,44.18,44.27,150312.0,43.5105,43.668,43.5006,43.5892,150312.0
2025-01-21 10:30:00,44.27,44.49,44.26,44.33,336058.0,43.5892,43.8059,43.5794,43.6483,336058.0
2025-01-21 10:35:00,44.34,44.41,44.26,44.29,168845.0,43.6582,43.7271,43.5794,43.6089,168845.0
2025-01-21 10:40:00,44.29,44.3,43.83,43.84,378915.0,43.6089,43.6188,43.156,43.1659,378915.0
2025-01-21 10:45:00,43.84,44.03,43.78,43.99,228099.0,43.1659,43.3529,43.1068,43.3136,228099.0
2025-01-21 10:50:00,43.98,44.04,43.96,43.98,104875.0,43.3037,43.3628,43.284,43.3037,104875.0
2025-01-21 10:55:00,43.98,44.13,43.96,44.11,165357.0,43.3037,43.4514,43.284,43.4317,165357.0
2025-01-21 11:00:00,44.11,44.11,43.97,44.01,176071.0,43.4317,43.4317,43.2939,43.3332,176071.0
2025-01-21 11:05:00,44.02,44.1,43.88,43.95,125245.0,43.3431,43.4219,43.2052,43.2742,125245.0
2025-01-21 11:10:00,43.94,44.01,43.93,43.95,207495.0,43.2643,43.3332,43.2545,43.2742,207495.0
2025-01-21 11:15:00,43.97,44.1,43.95,44.05,120360.0,43.2939,43.4219,43.2742,43.3726,120360.0
2025-01-21 11:20:00,44.05,44.09,44.0,44.06,141385.0,43.3726,43.412,43.3234,43.3825,141385.0
2025-01-21 11:25:00,44.05,44.12,44.04,44.1,131247.0,43.3726,43.4416,43.3628,43.4219,131247.0
2025-01-21 11:30:00,44.1,44.2,44.1,44.14,158382.0,43.4219,43.5203,43.4219,43.4612,158382.0
2025-01-21 11:35:00,44.13,44.29,44.13,44.27,123922.0,43.4514,43.6089,43.4514,43.5892,123922.0
2025-01-21 11:40:00,44.28,44.3,44.13,44.14,385317.0,43.5991,43.6188,43.4514,43.4612,385317.0
2025-01-21 11:45:00,44.14,44.22,44.08,44.09,88698.0,43.4612,43.54,43.4022,43.412,88698.0
2025-01-21 11:50:00,44.08,44.08,43.97,44.01,133172.0,43.4022,43.4022,43.2939,43.3332,133172.0
2025-01-21 11:55:00,44.01,44.05,43.97,44.01,80857.0,43.3332,43.3726,43.2939,43.3332,80857.0
2025-01-21 12:00:00,44.0,44.13,43.99,44.13,108978.0,43.3234,43.4514,43.3136,43.4514,108978.0
2025-01-21 12:05:00,44.14,44.16,44.1,44.1,85701.0,43.4612,43.4809,43.4219,43.4219,85701.0
2025-01-21 12:10:00,44.11,44.16,44.1,44.14,93826.0,43.4317,43.4809,43.4219,43.4612,93826.0
2025-01-21 12:15:00,44.14,44.2,44.11,44.2,130722.0,43.4612,43.5203,43.4317,43.5203,130722.0
2025-01-21 12:20:00,44.2,44.22,44.12,44.21,148417.0,43.5203,43.54,43.4416,43.5302,148417.0
2025-01-21 12:25:00,44.21,44.26,44.17,44.2,162418.0,43.5302,43.5794,43.4908,43.5203,162418.0
2025-01-21 12:30:00,44.2,44.24,44.15,44.16,89228.0,43.5203,43.5597,43.4711,43.4809,89228.0
2025-01-21 12:35:00,44.16,44.22,44.12,44.16,106976.0,43.4809,43.54,43.4416,43.4809,106976.0
2025-01-21 12:40:00,44.16,44.16,44.04,44.05,121867.0,43.4809,43.4809,43.3628,43.3726,121867.0
2025-01-21 12:45:00,44.04,44.12,44.04,44.11,101557.0,43.3628,43.4416,43.3628,43.4317,101557.0
2025-01-21 12:50:00,44.11,44.16,44.02,44.04,153181.0,43.4317,43.4809,43.3431,43.3628,153181.0
2025-01-21 12:55:00,44.04,44.06,43.98,44.0,99693.0,43.3628,43.3825,43.3037,43.3234,99693.0
2025-01-21 13:00:00,44.0,44.02,43.95,43.98,98221.0,43.3234,43.3431,43.2742,43.3037,98221.0
2025-01-21 13:05:00,43.98,44.04,43.97,44.01,92994.0,43.3037,43.3628,43.2939,43.3332,92994.0
2025-01-21 13:10:00,44.02,44.03,43.94,43.94,77940.0,43.3431,43.3529,43.2643,43.2643,77940.0
2025-01-21 13:15:00,43.95,43.98,43.92,43.93,121393.0,43.2742,43.3037,43.2446,43.2545,121393.0
2025-01-21 13:20:00,43.94,43.99,43.91,43.97,140569.0,43.2643,43.3136,43.2348,43.2939,140569.0
2025-01-21 13:25:00,43.97,44.03,43.96,44.03,77780.0,43.2939,43.3529,43.284,43.3529,77780.0
2025-01-21 13:30:00,44.02,44.03,43.94,43.95,96712.0,43.3431,43.3529,43.2643,43.2742,96712.0
2025-01-21 13:35:00,43.95,43.97,43.89,43.9,212192.0,43.2742,43.2939,43.2151,43.2249,212192.0
2025-01-21 13:40:00,43.95,43.95,43.75,43.81,189713.0,43.2742,43.2742,43.0772,43.1363,189713.0
2025-01-21 13:45:00,43.8,43.95,43.79,43.9,80839.0,43.1265,43.2742,43.1166,43.2249,80839.0
2025-01-21 13:50:00,43.89,43.94,43.87,43.88,87513.0,43.2151,43.2643,43.1954,43.2052,87513.0
2025-01-21 13:55:00,43.88,43.92,43.83,43.84,165675.0,43.2052,43.2446,43.156,43.1659,165675.0
2025-01-21 14:00:00,43.83,43.85,43.77,43.8,150091.0,43.156,43.1757,43.0969,43.1265,150091.0
2025-01-21 14:05:00,43.79,43.83,43.73,43.74,54718.0,43.1166,43.156,43.0576,43.0674,54718.0
2025-01-21 14:10:00,43.73,43.82,43.68,43.71,154959.0,43.0576,43.1462,43.0083,43.0379,154959.0
2025-01-21 14:15:00,43.71,43.74,43.65,43.66,149229.0,43.0379,43.0674,42.9788,42.9886,149229.0
2025-01-21 14:20:00,43.66,43.69,43.62,43.62,151860.0,42.9886,43.0182,42.9492,42.9492,151860.0
2025-01-21 14:25:00,43.62,43.64,43.44,43.49,258960.0,42.9492,42.9689,42.772,42.8212,258960.0
2025-01-21 14:30:00,43.48,43.51,43.47,43.48,124038.0,42.8114,42.8409,42.8015,42.8114,124038.0
2025-01-21 14:35:00,43.48,43.57,43.45,43.53,140120.0,42.8114,42.9,42.7819,42.8606,140120.0
2025-01-21 14:40:00,43.52,43.54,43.48,43.48,78069.0,42.8508,42.8705,42.8114,42.8114,78069.0
2025-01-21 14:45:00,43.49,43.5,43.45,43.46,89574.0,42.8212,42.8311,42.7819,42.7917,89574.0
2025-01-21 14:50:00,43.46,43.49,43.43,43.45,120992.0,42.7917,42.8212,42.7622,42.7819,120992.0
2025-01-21 14:55:00,43.46,43.49,43.41,43.47,126474.0,42.7917,42.8212,42.7425,42.8015,126474.0
2025-01-21 15:00:00,43.46,43.48,43.41,43.46,103883.0,42.7917,42.8114,42.7425,42.7917,103883.0
2025-01-21 15:05:00,43.46,43.47,43.42,43.45,85513.0,42.7917,42.8015,42.7523,42.7819,85513.0
2025-01-21 15:10:00,43.44,43.46,43.41,43.43,84362.0,42.772,42.7917,42.7425,42.7622,84362.0
2025-01-21 15:15:00,43.42,43.44,43.4,43.42,123409.0,42.7523,42.772,42.7326,42.7523,123409.0
2025-01-21 15:20:00,43.42,43.48,43.4,43.41,123451.0,42.7523,42.8114,42.7326,42.7425,123451.0
2025-01-21 15:25:00,43.41,43.48,43.37,43.41,131335.0,42.7425,42.8114,42.7031,42.7425,131335.0
2025-01-21 15:30:00,43.4,43.42,43.34,43.4,109194.0,42.7326,42.7523,42.6735,42.7326,109194.0
2025-01-21 15:35:00,43.39,43.47,43.37,43.43,126466.0,42.7228,42.8015,42.7031,42.7622,126466.0
2025-01-21 15:40:00,43.42,43.5,43.42,43.46,146682.0,42.7523,42.8311,42.7523,42.7917,146682.0
2025-01-21 15:45:00,43.45,43.53,43.43,43.53,168962.0,42.7819,42.8606,42.7622,42.8606,168962.0
2025-01-21 15:50:00,43.53,43.75,43.53,43.74,324269.0,42.8606,43.0772,42.8606,43.0674,324269.0
2025-01-21 15:55:00,43.73,43.8,43.71,43.75,895397.0,43.0576,43.1265,43.0379,43.0772,895397.0
2025-01-22 09:30:00,43.38,43.45,42.78,42.8,791576.0,42.7129,42.7819,42.1222,42.1419,791576.0
2025-01-22 09:35:00,42.82,42.94,42.6,42.7,311663.0,42.1615,42.2797,41.9449,42.0434,311663.0
2025-01-22 09:40:00,42.7,42.9,42.69,42.71,340661.0,42.0434,42.2403,42.0335,42.0532,340661.0
2025-01-22 09:45:00,42.71,42.89,42.7,42.77,291889.0,42.0532,42.2305,42.0434,42.1123,291889.0
2025-01-22 09:50:00,42.76,42.76,42.5,42.64,282884.0,42.1025,42.1025,41.8465,41.9843,282884.0
2025-01-22 09:55:00,42.64,42.72,42.52,42.6,243279.0,41.9843,42.0631,41.8662,41.9449,243279.0
2025-01-22 10:00:00,42.6,42.63,42.44,42.48,241546.0,41.9449,41.9745,41.7874,41.8268,241546.0
2025-01-22 10:05:00,42.48,42.69,42.47,42.69,165494.0,41.8268,42.0335,41.8169,42.0335,165494.0
2025-01-22 10:10:00,42.69,42.77,42.68,42.72,133313.0,42.0335,42.1123,42.0237,42.0631,133313.0
2025-01-22 10:15:00,42.72,42.97,42.71,42.97,156646.0,42.0631,42.3092,42.0532,42.3092,156646.0
2025-01-22 10:20:00,42.97,43.01,42.75,42.82,209153.0,42.3092,42.3486,42.0926,42.1615,209153.0
2025-01-22 10:25:00,42.82,42.83,42.68,42.7,189892.0,42.1615,42.1714,42.0237,42.0434,189892.0
2025-01-22 10:30:00,42.69,42.7,42.56,42.58,165062.0,42.0335,42.0434,41.9055,41.9252,165062.0
2025-01-22 10:35:00,42.58,42.82,42.57,42.8,135818.0,41.9252,42.1615,41.9154,42.1419,135818.0
2025-01-22 10:40:00,42.8,42.87,42.72,42.76,112667.0,42.1419,42.2108,42.0631,42.1025,112667.0
2025-01-22 10:45:00,42.76,42.81,42.67,42.8,186873.0,42.1025,42.1517,42.0139,42.1419,186873.0
2025-01-22 10:50:00,42.8,42.8,42.67,42.78,73710.0,42.1419,42.1419,42.0139,42.1222,73710.0
2025-01-22 10:55:00,42.79,42.81,42.74,42.77,110744.0,42.132,42.1517,42.0828,42.1123,110744.0
2025-01-22 11:00:00,42.76,42.77,42.62,42.62,110387.0,42.1025,42.1123,41.9646,41.9646,110387.0
2025-01-22 11:05:00,42.63,42.74,42.62,42.73,96970.0,41.9745,42.0828,41.9646,42.0729,96970.0
2025-01-22 11:10:00,42.73,42.76,42.69,42.69,103499.0,42.0729,42.1025,42.0335,42.0335,103499.0
2025-01-22 11:15:00,42.7,42.73,42.63,42.68,191796.0,42.0434,42.0729,41.9745,42.0237,191796.0
2025-01-22 11:20:00,42.68,42.77,42.64,42.77,192051.0,42.0237,42.1123,41.9843,42.1123,192051.0
2025-01-22 11:25:00,42.77,42.87,42.75,42.86,279946.0,42.1123,42.2108,42.0926,42.2009,279946.0
2025-01-22 11:30:00,42.85,42.86,42.75,42.8,126478.0,42.1911,42.2009,42.0926,42.1419,126478.0
2025-01-22 11:35:00,42.8,42.91,42.75,42.9,109553.0,42.1419,42.2502,42.0926,42.2403,109553.0
2025-01-22 11:40:00,42.9,42.91,42.75,42.78,67826.0,42.2403,42.2502,42.0926,42.1222,67826.0
2025-01-22 11:45:00,42.77,42.84,42.74,42.8,68420.0,42.1123,42.1812,42.0828,42.1419,68420.0
2025-01-22 11:50:00,42.8,42.86,42.8,42.82,91737.0,42.1419,42.2009,42.1419,42.1615,91737.0
2025-01-22 11:55:00,42.82,42.85,42.79,42.8,73463.0,42.1615,42.1911,42.132,42.1419,73463.0
2025-01-22 12:00:00,42.8,42.95,42.76,42.77,128329.0,42.1419,42.2895,42.1025,42.1123,128329.0
2025-01-22 12:05:00,42.77,42.84,42.77,42.83,43893.0,42.1123,42.1812,42.1123,42.1714,43893.0
2025-01-22 12:10:00,42.82,42.84,42.75,42.84,61464.0,42.1615,42.1812,42.0926,42.1812,61464.0
2025-01-22 12:15:00,42.84,42.9,42.83,42.89,73547.0,42.1812,42.2403,42.1714,42.2305,73547.0
2025-01-22 12:20:00,42.89,42.89,42.72,42.75,114467.0,42.2305,42.2305,42.0631,42.0926,114467.0
2025-01-22 12:25:00,42.75,42.82,42.74,42.79,61549.0,42.0926,42.1615,42.0828,42.132,61549.0
2025-01-22 12:30:00,42.79,42.86,42.77,42.78,92366.0,42.132,42.2009,42.1123,42.1222,92366.0
2025-01-22 12:35:00,42.77,42.78,42.71,42.71,53739.0,42.1123,42.1222,42.0532,42.0532,53739.0
2025-01-22 12:40:00,42.71,42.72,42.61,42.62,79484.0,42.0532,42.0631,41.9548,41.9646,79484.0
2025-01-22 12:45:00,42.62,42.68,42.59,42.59,120006.0,41.9646,42.0237,41.9351,41.9351,120006.0
2025-01-22 12:50:00,42.59,42.61,42.5,42.52,135802.0,41.9351,41.9548,41.8465,41.8662,135802.0
2025-01-22 12:55:00,42.51,42.52,42.39,42.44,119734.0,41.8563,41.8662,41.7382,41.7874,119734.0
2025-01-22 13:00:00,42.44,42.44,42.33,42.36,86951.0,41.7874,41.7874,41.6791,41.7086,86951.0
2025-01-22 13:05:00,42.36,42.46,42.35,42.44,69215.0,41.7086,41.8071,41.6988,41.7874,69215.0
2025-01-22 13:10:00,42.44,42.45,42.37,42.37,137311.0,41.7874,41.7972,41.7185,41.7185,137311.0
2025-01-22 13:15:00,42.38,42.38,42.28,42.32,143863.0,41.7283,41.7283,41.6298,41.6692,143863.0
2025-01-22 13:20:00,42.33,42.37,42.3,42.33,76838.0,41.6791,41.7185,41.6495,41.6791,76838.0
2025-01-22 13:25:00,42.33,42.4,42.3,42.34,105659.0,41.6791,41.748,41.6495,41.6889,105659.0
2025-01-22 13:30:00,42.34,42.36,42.18,42.23,273152.0,41.6889,41.7086,41.5314,41.5806,273152.0
2025-01-22 13:35:00,42.23,42.32,42.22,42.28,147610.0,41.5806,41.6692,41.5708,41.6298,147610.0
2025-01-22 13:40:00,42.27,42.32,42.24,42.31,95286.0,41.62,41.6692,41.5905,41.6594,95286.0
2025-01-22 13:45:00,42.31,42.33,42.24,42.32,87565.0,41.6594,41.6791,41.5905,41.6692,87565.0
2025-01-22 13:50:00,42.32,42.34,42.16,42.17,81095.0,41.6692,41.6889,41.5117,41.5215,81095.0
2025-01-22 13:55:00,42.16,42.19,42.14,42.15,93964.0,41.5117,41.5412,41.492,41.5018,93964.0
2025-01-22 14:00:00,42.15,42.16,42.1,42.15,126083.0,41.5018,41.5117,41.4526,41.5018,126083.0
2025-01-22 14:05:00,42.15,42.15,42.06,42.15,132623.0,41.5018,41.5018,41.4132,41.5018,132623.0
2025-01-22 14:10:00,42.15,42.15,42.01,42.02,154665.0,41.5018,41.5018,41.364,41.3738,154665.0
2025-01-22 14:15:00,42.02,42.03,41.91,42.02,235531.0,41.3738,41.3837,41.2655,41.3738,235531.0
2025-01-22 14:20:00,42.02,42.05,41.97,42.02,111509.0,41.3738,41.4034,41.3246,41.3738,111509.0
2025-01-22 14:25:00,42.02,42.03,41.95,41.98,106838.0,41.3738,41.3837,41.3049,41.3345,106838.0
2025-01-22 14:30:00,41.98,42.04,41.96,42.01,175449.0,41.3345,41.3935,41.3148,41.364,175449.0
2025-01-22 14:35:00,42.01,42.02,41.93,41.94,105151.0,41.364,41.3738,41.2852,41.2951,105151.0
2025-01-22 14:40:00,41.94,41.95,41.84,41.95,201753.0,41.2951,41.3049,41.1966,41.3049,201753.0
2025-01-22 14:45:00,41.95,41.99,41.93,41.94,123144.0,41.3049,41.3443,41.2852,41.2951,123144.0
2025-01-22 14:50:00,41.94,41.96,41.88,41.89,124264.0,41.2951,41.3148,41.236,41.2458,124264.0
2025-01-22 14:55:00,41.89,41.9,41.73,41.74,349141.0,41.2458,41.2557,41.0883,41.0982,349141.0
2025-01-22 15:00:00,41.75,41.76,41.64,41.71,351212.0,41.108,41.1178,40.9997,41.0686,351212.0
2025-01-22 15:05:00,41.72,41.83,41.71,41.8,156469.0,41.0785,41.1868,41.0686,41.1572,156469.0
2025-01-22 15:10:00,41.79,41.86,41.7,41.72,169897.0,41.1474,41.2163,41.0588,41.0785,169897.0
2025-01-22 15:15:00,41.72,41.79,41.71,41.78,163216.0,41.0785,41.1474,41.0686,41.1375,163216.0
2025-01-22 15:20:00,41.77,41.78,41.57,41.59,344706.0,41.1277,41.1375,40.9308,40.9505,344706.0
2025-01-22 15:25:00,41.59,41.69,41.51,41.61,488601.0,40.9505,41.0489,40.8717,40.9702,488601.0
2025-01-22 15:30:00,41.62,41.74,41.56,41.73,487970.0,40.98,41.0982,40.9209,41.0883,487970.0
2025-01-22 15:35:00,41.73,41.76,41.59,41.6,386920.0,41.0883,41.1178,40.9505,40.9603,386920.0
2025-01-22 15:40:00,41.59,41.65,41.5,41.52,414552.0,40.9505,41.0095,40.8618,40.8815,414552.0
2025-01-22 15:45:00,41.52,41.55,41.45,41.55,350392.0,40.8815,40.9111,40.8126,40.9111,350392.0
2025-01-22 15:50:00,41.54,41.68,41.49,41.61,497948.0,40.9012,41.0391,40.852,40.9702,497948.0
2025-01-22 15:55:00,41.62,41.66,41.55,41.61,1031648.0,40.98,41.0194,40.9111,40.9702,1031648.0
2025-01-23 09:30:00,42.13,42.17,41.8,41.9,430934.0,41.4822,41.5215,41.1572,41.2557,430934.0
2025-01-23 09:35:00,41.91,41.93,41.63,41.65,325511.0,41.2655,41.2852,40.9898,41.0095,325511.0
2025-01-23 09:40:00,41.64,41.77,41.6,41.75,165566.0,40.9997,41.1277,40.9603,41.108,165566.0
2025-01-23 09:45:00,41.74,42.09,41.74,42.08,352293.0,41.0982,41.4428,41.0982,41.4329,352293.0
2025-01-23 09:50:00,42.08,42.12,42.0,42.0,169890.0,41.4329,41.4723,41.3542,41.3542,169890.0
2025-01-23 09:55:00,42.01,42.08,41.98,42.02,601092.0,41.364,41.4329,41.3345,41.3738,601092.0
2025-01-23 10:00:00,42.02,42.04,41.95,42.02,152413.0,41.3738,41.3935,41.3049,41.3738,152413.0
2025-01-23 10:05:00,42.02,42.02,41.9,41.96,137039.0,41.3738,41.3738,41.2557,41.3148,137039.0
2025-01-23 10:10:00,41.95,41.97,41.83,41.84,117581.0,41.3049,41.3246,41.1868,41.1966,117581.0
2025-01-23 10:15:00,41.85,42.01,41.84,41.98,97481.0,41.2065,41.364,41.1966,41.3345,97481.0
2025-01-23 10:20:00,41.98,41.99,41.88,41.92,71114.0,41.3345,41.3443,41.236,41.2754,71114.0
2025-01-23 10:25:00,41.93,41.97,41.87,41.88,213765.0,41.2852,41.3246,41.2262,41.236,213765.0
2025-01-23 10:30:00,41.88,41.96,41.83,41.91,89723.0,41.236,41.3148,41.1868,41.2655,89723.0
2025-01-23 10:35:00,41.91,41.96,41.9,41.91,67039.0,41.2655,41.3148,41.2557,41.2655,67039.0
2025-01-23 10:40:00,41.91,42.03,41.9,41.98,512328.0,41.2655,41.3837,41.2557,41.3345,512328.0
2025-01-23 10:45:00,41.97,41.98,41.83,41.83,117354.0,41.3246,41.3345,41.1868,41.1868,117354.0
2025-01-23 10:50:00,41.83,41.88,41.79,41.83,77468.0,41.1868,41.236,41.1474,41.1868,77468.0
2025-01-23 10:55:00,41.82,41.87,41.79,41.84,132397.0,41.1769,41.2262,41.1474,41.1966,132397.0
2025-01-23 11:00:00,41.84,41.93,41.84,41.9,65690.0,41.1966,41.2852,41.1966,41.2557,65690.0
2025-01-23 11:05:00,41.91,41.94,41.89,41.91,65750.0,41.2655,41.2951,41.2458,41.2655,65750.0
2025-01-23 11:10:00,41.91,41.96,41.79,41.8,174737.0,41.2655,41.3148,41.1474,41.1572,174737.0
2025-01-23 11:15:00,41.8,41.85,41.71,41.78,229410.0,41.1572,41.2065,41.0686,41.1375,229410.0
2025-01-23 11:20:00,41.78,41.86,41.71,41.85,118919.0,41.1375,41.2163,41.0686,41.2065,118919.0
2025-01-23 11:25:00,41.85,41.88,41.65,41.71,195451.0,41.2065,41.236,41.0095,41.0686,195451.0
2025-01-23 11:30:00,41.71,41.74,41.63,41.64,79244.0,41.0686,41.0982,40.9898,40.9997,79244.0
2025-01-23 11:35:00,41.64,41.67,41.6,41.63,157919.0,40.9997,41.0292,40.9603,40.9898,157919.0
2025-01-23 11:40:00,41.63,41.69,41.61,41.63,101729.0,40.9898,41.0489,40.9702,40.9898,101729.0
2025-01-23 11:45:00,41.63,41.73,41.58,41.7,132563.0,40.9898,41.0883,40.9406,41.0588,132563.0
2025-01-23 11:50:00,41.7,41.7,41.62,41.65,138843.0,41.0588,41.0588,40.98,41.0095,138843.0
2025-01-23 11:55:00,41.66,41.74,41.63,41.73,82523.0,41.0194,41.0982,40.9898,41.0883,82523.0
2025-01-23 12:00:00,41.73,41.79,41.72,41.73,65297.0,41.0883,41.1474,41.0785,41.0883,65297.0
2025-01-23 12:05:00,41.74,41.84,41.73,41.79,93958.0,41.0982,41.1966,41.0883,41.1474,93958.0
2025-01-23 12:10:00,41.8,41.91,41.77,41.91,74201.0,41.1572,41.2655,41.1277,41.2655,74201.0
2025-01-23 12:15:00,41.9,41.97,41.88,41.96,133392.0,41.2557,41.3246,41.236,41.3148,133392.0
2025-01-23 12:20:00,41.96,41.97,41.85,41.88,128949.0,41.3148,41.3246,41.2065,41.236,128949.0
2025-01-23 12:25:00,41.87,41.92,41.85,41.91,81741.0,41.2262,41.2754,41.2065,41.2655,81741.0
2025-01-23 12:30:00,41.91,41.97,41.87,41.91,68322.0,41.2655,41.3246,41.2262,41.2655,68322.0
2025-01-23 12:35:00,41.91,41.98,41.91,41.93,92257.0,41.2655,41.3345,41.2655,41.2852,92257.0
2025-01-23 12:40:00,41.93,42.01,41.9,41.95,116267.0,41.2852,41.364,41.2557,41.3049,116267.0
2025-01-23 12:45:00,41.95,41.95,41.89,41.92,62048.0,41.3049,41.3049,41.2458,41.2754,62048.0
2025-01-23 12:50:00,41.92,41.93,41.89,41.91,64955.0,41.2754,41.2852,41.2458,41.2655,64955.0
2025-01-23 12:55:00,41.91,41.95,41.87,41.89,78931.0,41.2655,41.3049,41.2262,41.2458,78931.0
2025-01-23 13:00:00,41.89,41.92,41.87,41.88,58595.0,41.2458,41.2754,41.2262,41.236,58595.0
2025-01-23 13:05:00,41.88,41.89,41.85,41.86,37343.0,41.236,41.2458,41.2065,41.2163,37343.0
2025-01-23 13:10:00,41.86,41.91,41.85,41.88,74680.0,41.2163,41.2655,41.2065,41.236,74680.0
2025-01-23 13:15:00,41.87,41.88,41.81,41.82,33185.0,41.2262,41.236,41.1671,41.1769,33185.0
2025-01-23 13:20:00,41.82,41.83,41.78,41.82,97357.0,41.1769,41.1868,41.1375,41.1769,97357.0
2025-01-23 13:25:00,41.82,41.93,41.81,41.93,165252.0,41.1769,41.2852,41.1671,41.2852,165252.0
2025-01-23 13:30:00,41.93,42.0,41.92,41.97,141265.0,41.2852,41.3542,41.2754,41.3246,141265.0
2025-01-23 13:35:00,41.97,41.97,41.91,41.97,58524.0,41.3246,41.3246,41.2655,41.3246,58524.0
2025-01-23 13:40:00,41.97,42.02,41.93,42.0,195846.0,41.3246,41.3738,41.2852,41.3542,195846.0
2025-01-23 13:45:00,42.0,42.06,41.98,42.0,418434.0,41.3542,41.4132,41.3345,41.3542,418434.0
2025-01-23 13:50:00,42.0,42.04,41.99,42.0,164115.0,41.3542,41.3935,41.3443,41.3542,164115.0
2025-01-23 13:55:00,42.0,42.01,41.93,41.96,165444.0,41.3542,41.364,41.2852,41.3148,165444.0
2025-01-23 14:00:00,41.97,41.98,41.91,41.98,69619.0,41.3246,41.3345,41.2655,41.3345,69619.0
2025-01-23 14:05:00,41.97,42.01,41.96,42.0,119185.0,41.3246,41.364,41.3148,41.3542,119185.0
2025-01-23 14:10:00,42.0,42.01,41.95,41.96,104880.0,41.3542,41.364,41.3049,41.3148,104880.0
2025-01-23 14:15:00,41.96,41.98,41.95,41.96,53042.0,41.3148,41.3345,41.3049,41.3148,53042.0
2025-01-23 14:20:00,41.96,42.01,41.94,41.98,76545.0,41.3148,41.364,41.2951,41.3345,76545.0
2025-01-23 14:25:00,41.99,42.03,41.97,42.0,470026.0,41.3443,41.3837,41.3246,41.3542,470026.0
2025-01-23 14:30:00,42.0,42.04,41.99,42.0,73909.0,41.3542,41.3935,41.3443,41.3542,73909.0
2025-01-23 14:35:00,42.0,42.03,41.99,42.0,105973.0,41.3542,41.3837,41.3443,41.3542,105973.0
2025-01-23 14:40:00,42.0,42.01,41.98,42.0,66928.0,41.3542,41.364,41.3345,41.3542,66928.0
2025-01-23 14:45:00,42.0,42.02,41.94,41.96,111770.0,41.3542,41.3738,41.2951,41.3148,111770.0
2025-01-23 14:50:00,41.96,42.02,41.91,42.0,131550.0,41.3148,41.3738,41.2655,41.3542,131550.0
2025-01-23 14:55:00,41.98,42.01,41.94,41.95,133900.0,41.3345,41.364,41.2951,41.3049,133900.0
2025-01-23 15:00:00,41.95,41.99,41.94,41.98,100199.0,41.3049,41.3443,41.2951,41.3345,100199.0
2025-01-23 15:05:00,41.98,42.01,41.95,41.99,94009.0,41.3345,41.364,41.3049,41.3443,94009.0
2025-01-23 15:10:00,42.0,42.02,41.98,42.02,104908.0,41.3542,41.3738,41.3345,41.3738,104908.0
2025-01-23 15:15:00,42.02,42.02,42.0,42.02,130710.0,41.3738,41.3738,41.3542,41.3738,130710.0
2025-01-23 15:20:00,42.02,42.02,41.91,41.95,382073.0,41.3738,41.3738,41.2655,41.3049,382073.0
2025-01-23 15:25:00,41.95,41.98,41.9,41.93,187481.0,41.3049,41.3345,41.2557,41.2852,187481.0
2025-01-23 15:30:00,41.93,41.93,41.83,41.87,229806.0,41.2852,41.2852,41.1868,41.2262,229806.0
2025-01-23 15:35:00,41.87,41.94,41.85,41.86,178887.0,41.2262,41.2951,41.2065,41.2163,178887.0
2025-01-23 15:40:00,41.85,41.91,41.85,41.91,268847.0,41.2065,41.2655,41.2065,41.2655,268847.0
2025-01-23 15:45:00,41.91,41.97,41.8,41.84,514514.0,41.2655,41.3246,41.1572,41.1966,514514.0
2025-01-23 15:50:00,41.83,41.83,41.73,41.78,477019.0,41.1868,41.1868,41.0883,41.1375,477019.0
2025-01-23 15:55:00,41.79,42.07,41.79,42.03,1355267.0,41.1474,41.4231,41.1474,41.3837,1355267.0
2025-01-24 09:30:00,42.2,42.42,42.14,42.24,291933.0,41.5511,41.7677,41.492,41.5905,291933.0
2025-01-24 09:35:00,42.26,42.27,42.13,42.16,149277.0,41.6102,41.62,41.4822,41.5117,149277.0
2025-01-24 09:40:00,42.16,42.31,42.13,42.21,132786.0,41.5117,41.6594,41.4822,41.5609,132786.0
2025-01-24 09:45:00,42.23,42.28,42.13,42.16,148487.0,41.5806,41.6298,41.4822,41.5117,148487.0
2025-01-24 09:50:00,42.15,42.16,41.94,41.96,259305.0,41.5018,41.5117,41.2951,41.3148,259305.0
2025-01-24 09:55:00,41.95,41.98,41.87,41.89,177039.0,41.3049,41.3345,41.2262,41.2458,177039.0
2025-01-24 10:00:00,41.89,41.96,41.89,41.93,177371.0,41.2458,41.3148,41.2458,41.2852,177371.0
2025-01-24 10:05:00,41.93,42.03,41.78,41.82,268026.0,41.2852,41.3837,41.1375,41.1769,268026.0
2025-01-24 10:10:00,41.82,41.85,41.72,41.75,269813.0,41.1769,41.2065,41.0785,41.108,269813.0
2025-01-24 10:15:00,41.75,41.94,41.74,41.87,108993.0,41.108,41.2951,41.0982,41.2262,108993.0
2025-01-24 10:20:00,41.87,41.89,41.78,41.79,97702.0,41.2262,41.2458,41.1375,41.1474,97702.0
2025-01-24 10:25:00,41.78,41.82,41.77,41.82,99349.0,41.1375,41.1769,41.1277,41.1769,99349.0
2025-01-24 10:30:00,41.81,41.85,41.78,41.8,96663.0,41.1671,41.2065,41.1375,41.1572,96663.0
2025-01-24 10:35:00,41.81,41.84,41.78,41.82,151876.0,41.1671,41.1966,41.1375,41.1769,151876.0
2025-01-24 10:40:00,41.81,41.89,41.8,41.86,118607.0,41.1671,41.2458,41.1572,41.2163,118607.0
2025-01-24 10:45:00,41.86,41.99,41.86,41.99,78668.0,41.2163,41.3443,41.2163,41.3443,78668.0
2025-01-24 10:50:00,41.98,41.99,41.85,41.87,79421.0,41.3345,41.3443,41.2065,41.2262,79421.0
2025-01-24 10:55:00,41.86,41.87,41.74,41.76,124923.0,41.2163,41.2262,41.0982,41.1178,124923.0
2025-01-24 11:00:00,41.76,41.85,41.73,41.84,69957.0,41.1178,41.2065,41.0883,41.1966,69957.0
2025-01-24 11:05:00,41.84,41.88,41.81,41.85,494711.0,41.1966,41.236,41.1671,41.2065,494711.0
2025-01-24 11:10:00,41.86,41.87,41.74,41.84,169328.0,41.2163,41.2262,41.0982,41.1966,169328.0
2025-01-24 11:15:00,41.83,41.84,41.78,41.8,59459.0,41.1868,41.1966,41.1375,41.1572,59459.0
2025-01-24 11:20:00,41.8,41.84,41.78,41.81,130912.0,41.1572,41.1966,41.1375,41.1671,130912.0
2025-01-24 11:25:00,41.81,41.91,41.78,41.91,148602.0,41.1671,41.2655,41.1375,41.2655,148602.0
2025-01-24 11:30:00,41.91,42.0,41.88,41.99,93982.0,41.2655,41.3542,41.236,41.3443,93982.0
2025-01-24 11:35:00,41.98,41.99,41.91,41.98,60902.0,41.3345,41.3443,41.2655,41.3345,60902.0
2025-01-24 11:40:00,41.98,41.99,41.89,41.96,79730.0,41.3345,41.3443,41.2458,41.3148,79730.0
2025-01-24 11:45:00,41.95,42.0,41.94,41.98,101784.0,41.3049,41.3542,41.2951,41.3345,101784.0
2025-01-24 11:50:00,41.99,42.0,41.95,42.0,98531.0,41.3443,41.3542,41.3049,41.3542,98531.0
2025-01-24 11:55:00,42.0,42.13,41.99,42.13,117012.0,41.3542,41.4822,41.3443,41.4822,117012.0
2025-01-24 12:00:00,42.12,42.3,42.09,42.28,190859.0,41.4723,41.6495,41.4428,41.6298,190859.0
2025-01-24 12:05:00,42.28,42.34,42.23,42.32,415171.0,41.6298,41.6889,41.5806,41.6692,415171.0
2025-01-24 12:10:00,42.32,42.32,42.19,42.23,110554.0,41.6692,41.6692,41.5412,41.5806,110554.0
2025-01-24 12:15:00,42.23,42.24,42.19,42.23,83140.0,41.5806,41.5905,41.5412,41.5806,83140.0
2025-01-24 12:20:00,42.23,42.31,42.21,42.3,155847.0,41.5806,41.6594,41.5609,41.6495,155847.0
2025-01-24 12:25:00,42.3,42.33,42.21,42.22,122040.0,41.6495,41.6791,41.5609,41.5708,122040.0
2025-01-24 12:30:00,42.22,42.22,42.15,42.17,99774.0,41.5708,41.5708,41.5018,41.5215,99774.0
2025-01-24 12:35:00,42.17,42.28,42.14,42.26,619269.0,41.5215,41.6298,41.492,41.6102,619269.0
2025-01-24 12:40:00,42.26,42.32,42.25,42.3,264240.0,41.6102,41.6692,41.6003,41.6495,264240.0
2025-01-24 12:45:00,42.3,42.3,42.23,42.27,125737.0,41.6495,41.6495,41.5806,41.62,125737.0
2025-01-24 12:50:00,42.27,42.27,42.19,42.19,95809.0,41.62,41.62,41.5412,41.5412,95809.0
2025-01-24 12:55:00,42.2,42.27,42.17,42.27,145998.0,41.5511,41.62,41.5215,41.62,145998.0
2025-01-24 13:00:00,42.27,42.27,42.2,42.22,296080.0,41.62,41.62,41.5511,41.5708,296080.0
2025-01-24 13:05:00,42.22,42.27,42.21,42.24,131140.0,41.5708,41.62,41.5609,41.5905,131140.0
2025-01-24 13:10:00,42.24,42.26,42.2,42.2,77858.0,41.5905,41.6102,41.5511,41.5511,77858.0
2025-01-24 13:15:00,42.21,42.24,42.17,42.22,110472.0,41.5609,41.5905,41.5215,41.5708,110472.0
2025-01-24 13:20:00,42.22,42.25,42.18,42.2,103328.0,41.5708,41.6003,41.5314,41.5511,103328.0
2025-01-24 13:25:00,42.2,42.25,42.19,42.24,174974.0,41.5511,41.6003,41.5412,41.5905,174974.0
2025-01-24 13:30:00,42.24,42.29,42.22,42.27,129194.0,41.5905,41.6397,41.5708,41.62,129194.0
2025-01-24 13:35:00,42.26,42.4,42.26,42.4,351923.0,41.6102,41.748,41.6102,41.748,351923.0
2025-01-24 13:40:00,42.41,42.42,42.38,42.4,214362.0,41.7578,41.7677,41.7283,41.748,214362.0
2025-01-24 13:45:00,42.4,42.49,42.39,42.41,133028.0,41.748,41.8366,41.7382,41.7578,133028.0
2025-01-24 13:50:00,42.42,42.54,42.42,42.51,138399.0,41.7677,41.8858,41.7677,41.8563,138399.0
2025-01-24 13:55:00,42.51,42.57,42.5,42.54,110444.0,41.8563,41.9154,41.8465,41.8858,110444.0
2025-01-24 14:00:00,42.54,42.61,42.51,42.59,117711.0,41.8858,41.9548,41.8563,41.9351,117711.0
2025-01-24 14:05:00,42.59,42.62,42.51,42.54,174014.0,41.9351,41.9646,41.8563,41.8858,174014.0
2025-01-24 14:10:00,42.53,42.55,42.41,42.43,241005.0,41.876,41.8957,41.7578,41.7775,241005.0
2025-01-24 14:15:00,42.43,42.49,42.38,42.4,316613.0,41.7775,41.8366,41.7283,41.748,316613.0
2025-01-24 14:20:00,42.39,42.41,42.33,42.38,92797.0,41.7382,41.7578,41.6791,41.7283,92797.0
2025-01-24 14:25:00,42.39,42.44,42.36,42.42,118293.0,41.7382,41.7874,41.7086,41.7677,118293.0
2025-01-24 14:30:00,42.42,42.45,42.38,42.41,111535.0,41.7677,41.7972,41.7283,41.7578,111535.0
2025-01-24 14:35:00,42.4,42.44,42.37,42.43,82612.0,41.748,41.7874,41.7185,41.7775,82612.0
2025-01-24 14:40:00,42.43,42.48,42.42,42.47,65206.0,41.7775,41.8268,41.7677,41.8169,65206.0
2025-01-24 14:45:00,42.47,42.56,42.46,42.55,102743.0,41.8169,41.9055,41.8071,41.8957,102743.0
2025-01-24 14:50:00,42.54,42.54,42.49,42.5,84766.0,41.8858,41.8858,41.8366,41.8465,84766.0
2025-01-24 14:55:00,42.5,42.57,42.49,42.52,144727.0,41.8465,41.9154,41.8366,41.8662,144727.0
2025-01-24 15:00:00,42.51,42.53,42.45,42.47,116494.0,41.8563,41.876,41.7972,41.8169,116494.0
2025-01-24 15:05:00,42.46,42.48,42.41,42.44,85331.0,41.8071,41.8268,41.7578,41.7874,85331.0
2025-01-24 15:10:00,42.44,42.53,42.44,42.46,114622.0,41.7874,41.876,41.7874,41.8071,114622.0
2025-01-24 15:15:00,42.47,42.52,42.45,42.46,127323.0,41.8169,41.8662,41.7972,41.8071,127323.0
2025-01-24 15:20:00,42.46,42.47,42.42,42.43,106094.0,41.8071,41.8169,41.7677,41.7775,106094.0
2025-01-24 15:25:00,42.43,42.44,42.4,42.41,149869.0,41.7775,41.7874,41.748,41.7578,149869.0
2025-01-24 15:30:00,42.41,42.43,42.34,42.34,201523.0,41.7578,41.7775,41.6889,41.6889,201523.0
2025-01-24 15:35:00,42.34,42.38,42.3,42.34,190743.0,41.6889,41.7283,41.6495,41.6889,190743.0
2025-01-24 15:40:00,42.34,42.36,42.31,42.35,174785.0,41.6889,41.7086,41.6594,41.6988,174785.0
2025-01-24 15:45:00,42.36,42.39,42.26,42.27,203210.0,41.7086,41.7382,41.6102,41.62,203210.0
2025-01-24 15:50:00,42.27,42.32,42.2,42.27,580145.0,41.62,41.6692,41.5511,41.62,580145.0
2025-01-24 15:55:00,42.27,42.33,42.23,42.25,1125013.0,41.62,41.6791,41.5806,41.6003,1125013.0
2025-01-27 09:30:00,42.08,42.48,42.08,42.12,382093.0,41.4329,41.8268,41.4329,41.4723,382093.0
2025-01-27 09:35:00,42.14,42.25,42.0,42.18,119536.0,41.492,41.6003,41.3542,41.5314,119536.0
2025-01-27 09:40:00,42.18,42.34,42.08,42.3,125250.0,41.5314,41.6889,41.4329,41.6495,125250.0
2025-01-27 09:45:00,42.3,42.41,42.28,42.38,102757.0,41.6495,41.7578,41.6298,41.7283,102757.0
2025-01-27 09:50:00,42.38,42.47,42.3,42.46,110911.0,41.7283,41.8169,41.6495,41.8071,110911.0
2025-01-27 09:55:00,42.45,42.52,42.36,42.38,103815.0,41.7972,41.8662,41.7086,41.7283,103815.0
2025-01-27 10:00:00,42.39,42.59,42.38,42.53,166879.0,41.7382,41.9351,41.7283,41.876,166879.0
2025-01-27 10:05:00,42.52,42.76,42.52,42.72,94362.0,41.8662,42.1025,41.8662,42.0631,94362.0
2025-01-27 10:10:00,42.71,42.73,42.59,42.71,115586.0,42.0532,42.0729,41.9351,42.0532,115586.0
2025-01-27 10:15:00,42.71,42.72,42.5,42.57,72162.0,42.0532,42.0631,41.8465,41.9154,72162.0
2025-01-27 10:20:00,42.56,42.75,42.55,42.67,138224.0,41.9055,42.0926,41.8957,42.0139,138224.0
2025-01-27 10:25:00,42.68,42.68,42.54,42.55,76093.0,42.0237,42.0237,41.8858,41.8957,76093.0
2025-01-27 10:30:00,42.55,42.58,42.45,42.48,165792.0,41.8957,41.9252,41.7972,41.8268,165792.0
2025-01-27 10:35:00,42.48,42.52,42.39,42.42,132484.0,41.8268,41.8662,41.7382,41.7677,132484.0
2025-01-27 10:40:00,42.43,42.44,42.26,42.27,119193.0,41.7775,41.7874,41.6102,41.62,119193.0
2025-01-27 10:45:00,42.27,42.28,42.09,42.09,149587.0,41.62,41.6298,41.4428,41.4428,149587.0
2025-01-27 10:50:00,42.09,42.11,42.05,42.08,97677.0,41.4428,41.4625,41.4034,41.4329,97677.0
2025-01-27 10:55:00,42.08,42.11,42.04,42.08,108986.0,41.4329,41.4625,41.3935,41.4329,108986.0
2025-01-27 11:00:00,42.08,42.11,42.02,42.06,93337.0,41.4329,41.4625,41.3738,41.4132,93337.0
2025-01-27 11:05:00,42.07,42.19,42.05,42.19,111908.0,41.4231,41.5412,41.4034,41.5412,111908.0
2025-01-27 11:10:00,42.19,42.19,42.09,42.16,120452.0,41.5412,41.5412,41.4428,41.5117,120452.0
2025-01-27 11:15:00,42.16,42.32,42.13,42.31,154537.0,41.5117,41.6692,41.4822,41.6594,154537.0
2025-01-27 11:20:00,42.32,42.34,42.2,42.21,237809.0,41.6692,41.6889,41.5511,41.5609,237809.0
2025-01-27 11:25:00,42.22,42.25,42.17,42.19,105499.0,41.5708,41.6003,41.5215,41.5412,105499.0
2025-01-27 11:30:00,42.19,42.29,42.19,42.27,72810.0,41.5412,41.6397,41.5412,41.62,72810.0
2025-01-27 11:35:00,42.28,42.42,42.28,42.36,151188.0,41.6298,41.7677,41.6298,41.7086,151188.0
2025-01-27 11:40:00,42.36,42.39,42.22,42.23,79002.0,41.7086,41.7382,41.5708,41.5806,79002.0
2025-01-27 11:45:00,42.23,42.23,42.11,42.19,167946.0,41.5806,41.5806,41.4625,41.5412,167946.0
2025-01-27 11:50:00,42.19,42.24,42.17,42.24,94989.0,41.5412,41.5905,41.5215,41.5905,94989.0
2025-01-27 11:55:00,42.23,42.24,42.09,42.1,183077.0,41.5806,41.5905,41.4428,41.4526,183077.0
2025-01-27 12:00:00,42.1,42.2,42.09,42.12,86456.0,41.4526,41.5511,41.4428,41.4723,86456.0
2025-01-27 12:05:00,42.12,42.22,42.09,42.21,79238.0,41.4723,41.5708,41.4428,41.5609,79238.0
2025-01-27 12:10:00,42.21,42.27,42.19,42.23,51566.0,41.5609,41.62,41.5412,41.5806,51566.0
2025-01-27 12:15:00,42.24,42.33,42.23,42.33,42905.0,41.5905,41.6791,41.5806,41.6791,42905.0
2025-01-27 12:20:00,42.33,42.4,42.33,42.4,51843.0,41.6791,41.748,41.6791,41.748,51843.0
2025-01-27 12:25:00,42.4,42.46,42.37,42.44,70650.0,41.748,41.8071,41.7185,41.7874,70650.0
2025-01-27 12:30:00,42.45,42.5,42.42,42.44,103095.0,41.7972,41.8465,41.7677,41.7874,103095.0
2025-01-27 12:35:00,42.44,42.49,42.43,42.47,97691.0,41.7874,41.8366,41.7775,41.8169,97691.0
2025-01-27 12:40:00,42.47,42.48,42.41,42.43,77584.0,41.8169,41.8268,41.7578,41.7775,77584.0
2025-01-27 12:45:00,42.43,42.45,42.35,42.36,86266.0,41.7775,41.7972,41.6988,41.7086,86266.0
2025-01-27 12:50:00,42.36,42.4,42.35,42.37,58387.0,41.7086,41.748,41.6988,41.7185,58387.0
2025-01-27 12:55:00,42.38,42.39,42.29,42.3,67114.0,41.7283,41.7382,41.6397,41.6495,67114.0
2025-01-27 13:00:00,42.3,42.33,42.16,42.2,238741.0,41.6495,41.6791,41.5117,41.5511,238741.0
2025-01-27 13:05:00,42.2,42.32,42.19,42.32,95792.0,41.5511,41.6692,41.5412,41.6692,95792.0
2025-01-27 13:10:00,42.31,42.35,42.28,42.35,82409.0,41.6594,41.6988,41.6298,41.6988,82409.0
2025-01-27 13:15:00,42.35,42.52,42.35,42.51,290954.0,41.6988,41.8662,41.6988,41.8563,290954.0
2025-01-27 13:20:00,42.51,42.56,42.47,42.48,119160.0,41.8563,41.9055,41.8169,41.8268,119160.0
2025-01-27 13:25:00,42.48,42.49,42.44,42.48,85130.0,41.8268,41.8366,41.7874,41.8268,85130.0
2025-01-27 13:30:00,42.47,42.48,42.41,42.41,92048.0,41.8169,41.8268,41.7578,41.7578,92048.0
2025-01-27 13:35:00,42.41,42.44,42.33,42.37,86930.0,41.7578,41.7874,41.6791,41.7185,86930.0
2025-01-27 13:40:00,42.36,42.46,42.35,42.45,338083.0,41.7086,41.8071,41.6988,41.7972,338083.0
2025-01-27 13:45:00,42.45,42.5,42.41,42.48,80310.0,41.7972,41.8465,41.7578,41.8268,80310.0
2025-01-27 13:50:00,42.49,42.49,42.39,42.41,79402.0,41.8366,41.8366,41.7382,41.7578,79402.0
2025-01-27 13:55:00,42.41,42.52,42.38,42.51,114101.0,41.7578,41.8662,41.7283,41.8563,114101.0
2025-01-27 14:00:00,42.52,42.69,42.52,42.69,243669.0,41.8662,42.0335,41.8662,42.0335,243669.0
2025-01-27 14:05:00,42.69,42.69,42.6,42.66,123399.0,42.0335,42.0335,41.9449,42.004,123399.0
2025-01-27 14:10:00,42.66,42.67,42.57,42.59,63252.0,42.004,42.0139,41.9154,41.9351,63252.0
2025-01-27 14:15:00,42.6,42.66,42.57,42.65,126619.0,41.9449,42.004,41.9154,41.9942,126619.0
2025-01-27 14:20:00,42.65,42.73,42.61,42.69,182084.0,41.9942,42.0729,41.9548,42.0335,182084.0
2025-01-27 14:25:00,42.7,42.77,42.66,42.75,117867.0,42.0434,42.1123,42.004,42.0926,117867.0
2025-01-27 14:30:00,42.75,42.75,42.64,42.65,63721.0,42.0926,42.0926,41.9843,41.9942,63721.0
2025-01-27 14:35:00,42.66,42.73,42.66,42.71,75993.0,42.004,42.0729,42.004,42.0532,75993.0
2025-01-27 14:40:00,42.71,42.74,42.68,42.73,82514.0,42.0532,42.0828,42.0237,42.0729,82514.0
2025-01-27 14:45:00,42.72,42.73,42.6,42.62,134408.0,42.0631,42.0729,41.9449,41.9646,134408.0
2025-01-27 14:50:00,42.62,42.64,42.6,42.62,74960.0,41.9646,41.9843,41.9449,41.9646,74960.0
2025-01-27 14:55:00,42.62,42.62,42.52,42.52,98960.0,41.9646,41.9646,41.8662,41.8662,98960.0
2025-01-27 15:00:00,42.53,42.59,42.5,42.52,80227.0,41.876,41.9351,41.8465,41.8662,80227.0
2025-01-27 15:05:00,42.52,42.57,42.5,42.57,125618.0,41.8662,41.9154,41.8465,41.9154,125618.0
2025-01-27 15:10:00,42.57,42.68,42.57,42.64,134914.0,41.9154,42.0237,41.9154,41.9843,134914.0
2025-01-27 15:15:00,42.64,42.7,42.59,42.7,204561.0,41.9843,42.0434,41.9351,42.0434,204561.0
2025-01-27 15:20:00,42.69,42.77,42.65,42.77,216578.0,42.0335,42.1123,41.9942,42.1123,216578.0
2025-01-27 15:25:00,42.76,42.78,42.7,42.72,205606.0,42.1025,42.1222,42.0434,42.0631,205606.0
2025-01-27 15:30:00,42.72,42.74,42.61,42.62,140141.0,42.0631,42.0828,41.9548,41.9646,140141.0
2025-01-27 15:35:00,42.62,42.62,42.55,42.55,167864.0,41.9646,41.9646,41.8957,41.8957,167864.0
2025-01-27 15:40:00,42.55,42.64,42.55,42.63,180551.0,41.8957,41.9843,41.8957,41.9745,180551.0
2025-01-27 15:45:00,42.63,42.7,42.62,42.65,237964.0,41.9745,42.0434,41.9646,41.9942,237964.0
2025-01-27 15:50:00,42.66,42.66,42.52,42.54,399986.0,42.004,42.004,41.8662,41.8858,399986.0
2025-01-27 15:55:00,42.54,42.58,42.49,42.55,1024357.0,41.8858,41.9252,41.8366,41.8957,1024357.0
2025-01-28 09:30:00,42.55,42.63,42.36,42.37,363546.0,41.8957,41.9745,41.7086,41.7185,363546.0
2025-01-28 09:35:00,42.37,42.78,42.31,42.72,188468.0,41.7185,42.1222,41.6594,42.0631,188468.0
2025-01-28 09:40:00,42.73,42.78,42.63,42.71,75995.0,42.0729,42.1222,41.9745,42.0532,75995.0
2025-01-28 09:45:00,42.72,42.75,42.63,42.68,124810.0,42.0631,42.0926,41.9745,42.0237,124810.0
2025-01-28 09:50:00,42.69,42.7,42.44,42.52,137142.0,42.0335,42.0434,41.7874,41.8662,137142.0
2025-01-28 09:55:00,42.52,42.55,42.35,42.4,112306.0,41.8662,41.8957,41.6988,41.748,112306.0
2025-01-28 10:00:00,42.4,42.4,42.26,42.36,87218.0,41.748,41.748,41.6102,41.7086,87218.0
2025-01-28 10:05:00,42.35,42.39,42.22,42.27,134406.0,41.6988,41.7382,41.5708,41.62,134406.0
2025-01-28 10:10:00,42.27,42.33,42.19,42.23,122851.0,41.62,41.6791,41.5412,41.5806,122851.0
2025-01-28 10:15:00,42.22,42.28,42.15,42.17,65234.0,41.5708,41.6298,41.5018,41.5215,65234.0
2025-01-28 10:20:00,42.16,42.19,42.1,42.12,109986.0,41.5117,41.5412,41.4526,41.4723,109986.0
2025-01-28 10:25:00,42.11,42.14,42.01,42.01,75610.0,41.4625,41.492,41.364,41.364,75610.0
2025-01-28 10:30:00,42.01,42.09,41.98,42.05,86505.0,41.364,41.4428,41.3345,41.4034,86505.0
2025-01-28 10:35:00,42.04,42.08,41.99,42.08,61324.0,41.3935,41.4329,41.3443,41.4329,61324.0
2025-01-28 10:40:00,42.07,42.08,41.96,42.02,112990.0,41.4231,41.4329,41.3148,41.3738,112990.0
2025-01-28 10:45:00,42.02,42.13,42.01,42.13,103396.0,41.3738,41.4822,41.364,41.4822,103396.0
2025-01-28 10:50:00,42.13,42.27,42.1,42.27,97687.0,41.4822,41.62,41.4526,41.62,97687.0
2025-01-28 10:55:00,42.26,42.29,42.06,42.06,62849.0,41.6102,41.6397,41.4132,41.4132,62849.0
2025-01-28 11:00:00,42.07,42.1,42.03,42.06,71734.0,41.4231,41.4526,41.3837,41.4132,71734.0
2025-01-28 11:05:00,42.05,42.14,42.0,42.14,89648.0,41.4034,41.492,41.3542,41.492,89648.0
2025-01-28 11:10:00,42.13,42.13,42.06,42.09,107794.0,41.4822,41.4822,41.4132,41.4428,107794.0
2025-01-28 11:15:00,42.09,42.11,41.87,41.93,123803.0,41.4428,41.4625,41.2262,41.2852,123803.0
2025-01-28 11:20:00,41.93,41.94,41.82,41.82,98487.0,41.2852,41.2951,41.1769,41.1769,98487.0
2025-01-28 11:25:00,41.83,41.84,41.73,41.78,150010.0,41.1868,41.1966,41.0883,41.1375,150010.0
2025-01-28 11:30:00,41.79,41.8,41.76,41.78,104127.0,41.1474,41.1572,41.1178,41.1375,104127.0
2025-01-28 11:35:00,41.77,41.78,41.62,41.64,70862.0,41.1277,41.1375,40.98,40.9997,70862.0
2025-01-28 11:40:00,41.64,41.67,41.58,41.66,64774.0,40.9997,41.0292,40.9406,41.0194,64774.0
2025-01-28 11:45:00,41.65,41.66,41.61,41.65,166329.0,41.0095,41.0194,40.9702,41.0095,166329.0
2025-01-28 11:50:00,41.65,41.66,41.58,41.59,200167.0,41.0095,41.0194,40.9406,40.9505,200167.0
2025-01-28 11:55:00,41.59,41.66,41.55,41.6,84950.0,40.9505,41.0194,40.9111,40.9603,84950.0
2025-01-28 12:00:00,41.59,41.68,41.57,41.66,69591.0,40.9505,41.0391,40.9308,41.0194,69591.0
2025-01-28 12:05:00,41.66,41.68,41.62,41.68,96619.0,41.0194,41.0391,40.98,41.0391,96619.0
2025-01-28 12:10:00,41.69,41.72,41.68,41.7,108353.0,41.0489,41.0785,41.0391,41.0588,108353.0
2025-01-28 12:15:00,41.7,41.72,41.62,41.64,174905.0,41.0588,41.0785,40.98,40.9997,174905.0
2025-01-28 12:20:00,41.64,41.64,41.52,41.52,88396.0,40.9997,40.9997,40.8815,40.8815,88396.0
2025-01-28 12:25:00,41.51,41.53,41.42,41.47,253088.0,40.8717,40.8914,40.7831,40.8323,253088.0
2025-01-28 12:30:00,41.47,41.54,41.46,41.5,204719.0,40.8323,40.9012,40.8225,40.8618,204719.0
2025-01-28 12:35:00,41.5,41.51,41.41,41.43,112576.0,40.8618,40.8717,40.7732,40.7929,112576.0
2025-01-28 12:40:00,41.42,41.53,41.42,41.5,77743.0,40.7831,40.8914,40.7831,40.8618,77743.0
2025-01-28 12:45:00,41.5,41.57,41.48,41.54,136612.0,40.8618,40.9308,40.8421,40.9012,136612.0
2025-01-28 12:50:00,41.54,41.54,41.46,41.47,91591.0,40.9012,40.9012,40.8225,40.8323,91591.0
2025-01-28 12:55:00,41.46,41.48,41.29,41.32,218947.0,40.8225,40.8421,40.6551,40.6846,218947.0
2025-01-28 13:00:00,41.32,41.34,41.24,41.26,170765.0,40.6846,40.7043,40.6058,40.6255,170765.0
2025-01-28 13:05:00,41.26,41.31,41.24,41.26,234436.0,40.6255,40.6748,40.6058,40.6255,234436.0
2025-01-28 13:10:00,41.27,41.29,41.19,41.22,76205.0,40.6354,40.6551,40.5566,40.5861,76205.0
2025-01-28 13:15:00,41.22,41.23,41.15,41.22,101483.0,40.5861,40.596,40.5172,40.5861,101483.0
2025-01-28 13:20:00,41.22,41.26,41.18,41.18,85746.0,40.5861,40.6255,40.5468,40.5468,85746.0
2025-01-28 13:25:00,41.17,41.18,41.13,41.15,53734.0,40.5369,40.5468,40.4975,40.5172,53734.0
2025-01-28 13:30:00,41.14,41.26,41.14,41.21,176879.0,40.5074,40.6255,40.5074,40.5763,176879.0
2025-01-28 13:35:00,41.21,41.21,41.05,41.07,183251.0,40.5763,40.5763,40.4188,40.4385,183251.0
2025-01-28 13:40:00,41.08,41.08,40.93,41.01,152329.0,40.4483,40.4483,40.3006,40.3794,152329.0
2025-01-28 13:45:00,41.01,41.04,40.97,40.98,89997.0,40.3794,40.4089,40.34,40.3498,89997.0
2025-01-28 13:50:00,40.99,41.12,40.97,41.09,106823.0,40.3597,40.4877,40.34,40.4581,106823.0
2025-01-28 13:55:00,41.09,41.12,41.07,41.11,119608.0,40.4581,40.4877,40.4385,40.4778,119608.0
2025-01-28 14:00:00,41.11,41.21,41.09,41.18,112423.0,40.4778,40.5763,40.4581,40.5468,112423.0
2025-01-28 14:05:00,41.19,41.21,41.16,41.18,61053.0,40.5566,40.5763,40.5271,40.5468,61053.0
2025-01-28 14:10:00,41.17,41.18,41.06,41.09,124733.0,40.5369,40.5468,40.4286,40.4581,124733.0
2025-01-28 14:15:00,41.09,41.1,40.98,40.99,66629.0,40.4581,40.468,40.3498,40.3597,66629.0
2025-01-28 14:20:00,40.99,41.09,40.99,41.04,114258.0,40.3597,40.4581,40.3597,40.4089,114258.0
2025-01-28 14:25:00,41.04,41.1,41.03,41.04,108929.0,40.4089,40.468,40.3991,40.4089,108929.0
2025-01-28 14:30:00,41.04,41.12,41.03,41.07,126937.0,40.4089,40.4877,40.3991,40.4385,126937.0
2025-01-28 14:35:00,41.07,41.18,41.07,41.18,182164.0,40.4385,40.5468,40.4385,40.5468,182164.0
2025-01-28 14:40:00,41.18,41.19,41.12,41.16,114186.0,40.5468,40.5566,40.4877,40.5271,114186.0
2025-01-28 14:45:00,41.16,41.16,41.06,41.1,583444.0,40.5271,40.5271,40.4286,40.468,583444.0
2025-01-28 14:50:00,41.1,41.14,41.08,41.13,95548.0,40.468,40.5074,40.4483,40.4975,95548.0
2025-01-28 14:55:00,41.13,41.2,41.12,41.2,94135.0,40.4975,40.5665,40.4877,40.5665,94135.0
2025-01-28 15:00:00,41.19,41.26,41.15,41.21,111728.0,40.5566,40.6255,40.5172,40.5763,111728.0
2025-01-28 15:05:00,41.21,41.26,41.17,41.19,113491.0,40.5763,40.6255,40.5369,40.5566,113491.0
2025-01-28 15:10:00,41.19,41.3,41.18,41.26,175845.0,40.5566,40.6649,40.5468,40.6255,175845.0
2025-01-28 15:15:00,41.25,41.37,41.24,41.36,143351.0,40.6157,40.7338,40.6058,40.724,143351.0
2025-01-28 15:20:00,41.36,41.47,41.35,41.47,207585.0,40.724,40.8323,40.7141,40.8323,207585.0
2025-01-28 15:25:00,41.46,41.52,41.43,41.44,231097.0,40.8225,40.8815,40.7929,40.8028,231097.0
2025-01-28 15:30:00,41.45,41.45,41.3,41.38,160415.0,40.8126,40.8126,40.6649,40.7437,160415.0
2025-01-28 15:35:00,41.38,41.44,41.33,41.41,169255.0,40.7437,40.8028,40.6945,40.7732,169255.0
2025-01-28 15:40:00,41.41,41.48,41.4,41.47,310521.0,40.7732,40.8421,40.7634,40.8323,310521.0
2025-01-28 15:45:00,41.47,41.48,41.34,41.36,243816.0,40.8323,40.8421,40.7043,40.724,243816.0
2025-01-28 15:50:00,41.36,41.45,41.34,41.34,446528.0,40.724,40.8126,40.7043,40.7043,446528.0
2025-01-28 15:55:00,41.34,41.36,41.29,41.32,990243.0,40.7043,40.724,40.6551,40.6846,990243.0
2025-01-29 09:30:00,41.32,41.63,41.32,41.37,384900.0,40.6846,40.9898,40.6846,40.7338,384900.0
2025-01-29 09:35:00,41.38,41.4,41.15,41.33,109039.0,40.7437,40.7634,40.5172,40.6945,109039.0
2025-01-29 09:40:00,41.32,41.43,41.23,41.4,82084.0,40.6846,40.7929,40.596,40.7634,82084.0
2025-01-29 09:45:00,41.38,41.59,41.32,41.58,76884.0,40.7437,40.9505,40.6846,40.9406,76884.0
2025-01-29 09:50:00,41.58,41.67,41.52,41.53,64591.0,40.9406,41.0292,40.8815,40.8914,64591.0
2025-01-29 09:55:00,41.53,41.69,41.52,41.67,79209.0,40.8914,41.0489,40.8815,41.0292,79209.0
2025-01-29 10:00:00,41.66,41.7,41.63,41.65,88076.0,41.0194,41.0588,40.9898,41.0095,88076.0
2025-01-29 10:05:00,41.65,41.69,41.54,41.54,121498.0,41.0095,41.0489,40.9012,40.9012,121498.0
2025-01-29 10:10:00,41.54,41.56,41.41,41.41,52241.0,40.9012,40.9209,40.7732,40.7732,52241.0
2025-01-29 10:15:00,41.41,41.43,41.37,41.39,150535.0,40.7732,40.7929,40.7338,40.7535,150535.0
2025-01-29 10:20:00,41.4,41.47,41.39,41.45,47753.0,40.7634,40.8323,40.7535,40.8126,47753.0
2025-01-29 10:25:00,41.45,41.51,41.45,41.47,88670.0,40.8126,40.8717,40.8126,40.8323,88670.0
2025-01-29 10:30:00,41.47,41.5,41.42,41.47,60335.0,40.8323,40.8618,40.7831,40.8323,60335.0
2025-01-29 10:35:00,41.48,41.5,41.41,41.48,31239.0,40.8421,40.8618,40.7732,40.8421,31239.0
2025-01-29 10:40:00,41.47,41.55,41.46,41.52,49168.0,40.8323,40.9111,40.8225,40.8815,49168.0
2025-01-29 10:45:00,41.52,41.54,41.48,41.51,57484.0,40.8815,40.9012,40.8421,40.8717,57484.0
2025-01-29 10:50:00,41.51,41.55,41.47,41.55,121173.0,40.8717,40.9111,40.8323,40.9111,121173.0
2025-01-29 10:55:00,41.55,41.62,41.55,41.59,38903.0,40.9111,40.98,40.9111,40.9505,38903.0
2025-01-29 11:00:00,41.6,41.69,41.6,41.65,180427.0,40.9603,41.0489,40.9603,41.0095,180427.0
2025-01-29 11:05:00,41.65,41.7,41.62,41.68,72314.0,41.0095,41.0588,40.98,41.0391,72314.0
2025-01-29 11:10:00,41.67,41.7,41.66,41.69,100757.0,41.0292,41.0588,41.0194,41.0489,100757.0
2025-01-29 11:15:00,41.69,41.69,41.65,41.66,57140.0,41.0489,41.0489,41.0095,41.0194,57140.0
2025-01-29 11:20:00,41.67,41.7,41.65,41.7,57729.0,41.0292,41.0588,41.0095,41.0588,57729.0
2025-01-29 11:25:00,41.69,41.74,41.66,41.73,144211.0,41.0489,41.0982,41.0194,41.0883,144211.0
2025-01-29 11:30:00,41.73,41.8,41.71,41.77,52191.0,41.0883,41.1572,41.0686,41.1277,52191.0
2025-01-29 11:35:00,41.77,41.8,41.74,41.74,79929.0,41.1277,41.1572,41.0982,41.0982,79929.0
2025-01-29 11:40:00,41.75,41.77,41.67,41.71,43846.0,41.108,41.1277,41.0292,41.0686,43846.0
2025-01-29 11:45:00,41.71,41.72,41.58,41.61,50780.0,41.0686,41.0785,40.9406,40.9702,50780.0
2025-01-29 11:50:00,41.61,41.63,41.6,41.61,50973.0,40.9702,40.9898,40.9603,40.9702,50973.0
2025-01-29 11:55:00,41.61,41.63,41.58,41.6,53576.0,40.9702,40.9898,40.9406,40.9603,53576.0
2025-01-29 12:00:00,41.6,41.64,41.58,41.59,35249.0,40.9603,40.9997,40.9406,40.9505,35249.0
2025-01-29 12:05:00,41.59,41.62,41.5,41.54,45909.0,40.9505,40.98,40.8618,40.9012,45909.0
2025-01-29 12:10:00,41.54,41.54,41.43,41.45,114765.0,40.9012,40.9012,40.7929,40.8126,114765.0
2025-01-29 12:15:00,41.45,41.47,41.39,41.41,59909.0,40.8126,40.8323,40.7535,40.7732,59909.0
2025-01-29 12:20:00,41.4,41.41,41.34,41.34,64871.0,40.7634,40.7732,40.7043,40.7043,64871.0
2025-01-29 12:25:00,41.34,41.34,41.28,41.28,62777.0,40.7043,40.7043,40.6452,40.6452,62777.0
2025-01-29 12:30:00,41.27,41.29,41.23,41.29,72988.0,40.6354,40.6551,40.596,40.6551,72988.0
2025-01-29 12:35:00,41.29,41.31,41.25,41.3,42996.0,40.6551,40.6748,40.6157,40.6649,42996.0
2025-01-29 12:40:00,41.3,41.32,41.27,41.3,60308.0,40.6649,40.6846,40.6354,40.6649,60308.0
2025-01-29 12:45:00,41.3,41.31,41.23,41.23,35991.0,40.6649,40.6748,40.596,40.596,35991.0
2025-01-29 12:50:00,41.24,41.24,41.14,41.15,48031.0,40.6058,40.6058,40.5074,40.5172,48031.0
2025-01-29 12:55:00,41.15,41.21,41.14,41.15,81532.0,40.5172,40.5763,40.5074,40.5172,81532.0
2025-01-29 13:00:00,41.15,41.21,41.12,41.17,88674.0,40.5172,40.5763,40.4877,40.5369,88674.0
2025-01-29 13:05:00,41.18,41.26,41.15,41.25,66396.0,40.5468,40.6255,40.5172,40.6157,66396.0
2025-01-29 13:10:00,41.25,41.26,41.13,41.17,50730.0,40.6157,40.6255,40.4975,40.5369,50730.0
2025-01-29 13:15:00,41.18,41.18,41.15,41.17,39487.0,40.5468,40.5468,40.5172,40.5369,39487.0
2025-01-29 13:20:00,41.18,41.18,41.11,41.15,98123.0,40.5468,40.5468,40.4778,40.5172,98123.0
2025-01-29 13:25:00,41.16,41.18,41.1,41.12,70026.0,40.5271,40.5468,40.468,40.4877,70026.0
2025-01-29 13:30:00,41.11,41.16,41.11,41.16,44274.0,40.4778,40.5271,40.4778,40.5271,44274.0
2025-01-29 13:35:00,41.15,41.16,41.09,41.12,72001.0,40.5172,40.5271,40.4581,40.4877,72001.0
2025-01-29 13:40:00,41.11,41.14,41.03,41.07,125147.0,40.4778,40.5074,40.3991,40.4385,125147.0
2025-01-29 13:45:00,41.06,41.08,41.04,41.06,120351.0,40.4286,40.4483,40.4089,40.4286,120351.0
2025-01-29 13:50:00,41.07,41.11,41.06,41.11,57407.0,40.4385,40.4778,40.4286,40.4778,57407.0
2025-01-29 13:55:00,41.11,41.17,41.1,41.14,114439.0,40.4778,40.5369,40.468,40.5074,114439.0
2025-01-29 14:00:00,41.13,41.15,40.96,41.0,109416.0,40.4975,40.5172,40.3301,40.3695,109416.0
2025-01-29 14:05:00,41.01,41.05,40.93,40.97,261130.0,40.3794,40.4188,40.3006,40.34,261130.0
2025-01-29 14:10:00,40.97,40.97,40.88,40.9,68525.0,40.34,40.34,40.2514,40.2711,68525.0
2025-01-29 14:15:00,40.9,40.92,40.83,40.87,82588.0,40.2711,40.2908,40.2021,40.2415,82588.0
2025-01-29 14:20:00,40.87,40.87,40.74,40.75,123631.0,40.2415,40.2415,40.1135,40.1234,123631.0
2025-01-29 14:25:00,40.75,40.79,40.74,40.76,140622.0,40.1234,40.1628,40.1135,40.1332,140622.0
2025-01-29 14:30:00,40.76,40.9,40.76,40.83,87691.0,40.1332,40.2711,40.1332,40.2021,87691.0
2025-01-29 14:35:00,40.84,40.93,40.77,40.87,106825.0,40.212,40.3006,40.1431,40.2415,106825.0
2025-01-29 14:40:00,40.87,41.0,40.85,40.91,107262.0,40.2415,40.3695,40.2218,40.2809,107262.0
2025-01-29 14:45:00,40.92,40.97,40.89,40.93,115926.0,40.2908,40.34,40.2612,40.3006,115926.0
2025-01-29 14:50:00,40.94,41.04,40.92,40.97,76707.0,40.3105,40.4089,40.2908,40.34,76707.0
2025-01-29 14:55:00,40.97,40.99,40.86,40.91,184031.0,40.34,40.3597,40.2317,40.2809,184031.0
2025-01-29 15:00:00,40.91,40.91,40.8,40.82,73435.0,40.2809,40.2809,40.1726,40.1923,73435.0
2025-01-29 15:05:00,40.82,40.87,40.8,40.8,66693.0,40.1923,40.2415,40.1726,40.1726,66693.0
2025-01-29 15:10:00,40.8,40.88,40.8,40.84,82610.0,40.1726,40.2514,40.1726,40.212,82610.0
2025-01-29 15:15:00,40.84,40.86,40.79,40.8,131330.0,40.212,40.2317,40.1628,40.1726,131330.0
2025-01-29 15:20:00,40.81,40.91,40.8,40.88,118498.0,40.1825,40.2809,40.1726,40.2514,118498.0
2025-01-29 15:25:00,40.89,40.91,40.83,40.85,113603.0,40.2612,40.2809,40.2021,40.2218,113603.0
2025-01-29 15:30:00,40.84,40.92,40.84,40.91,129469.0,40.212,40.2908,40.212,40.2809,129469.0
2025-01-29 15:35:00,40.91,40.94,40.85,40.86,183593.0,40.2809,40.3105,40.2218,40.2317,183593.0
2025-01-29 15:40:00,40.86,40.87,40.76,40.77,215304.0,40.2317,40.2415,40.1332,40.1431,215304.0
2025-01-29 15:45:00,40.77,40.77,40.69,40.73,313388.0,40.1431,40.1431,40.0643,40.1037,313388.0
2025-01-29 15:50:00,40.73,40.81,40.67,40.71,365122.0,40.1037,40.1825,40.0446,40.084,365122.0
2025-01-29 15:55:00,40.7,40.95,40.7,40.92,1009024.0,40.0741,40.3203,40.0741,40.2908,1009024.0
2025-01-30 09:30:00,41.02,41.35,40.97,41.0,318325.0,40.3892,40.7141,40.34,40.3695,318325.0
2025-01-30 09:35:00,41.0,41.05,40.92,40.95,122240.0,40.3695,40.4188,40.2908,40.3203,122240.0
2025-01-30 09:40:00,40.95,41.05,40.74,40.77,123973.0,40.3203,40.4188,40.1135,40.1431,123973.0
2025-01-30 09:45:00,40.78,40.85,40.74,40.8,90044.0,40.1529,40.2218,40.1135,40.1726,90044.0
2025-01-30 09:50:00,40.8,40.88,40.75,40.86,112921.0,40.1726,40.2514,40.1234,40.2317,112921.0
2025-01-30 09:55:00,40.86,40.93,40.82,40.84,74072.0,40.2317,40.3006,40.1923,40.212,74072.0
2025-01-30 10:00:00,40.84,40.87,40.73,40.82,95860.0,40.212,40.2415,40.1037,40.1923,95860.0
2025-01-30 10:05:00,40.82,40.95,40.79,40.8,103752.0,40.1923,40.3203,40.1628,40.1726,103752.0
2025-01-30 10:10:00,40.8,40.92,40.76,40.78,264779.0,40.1726,40.2908,40.1332,40.1529,264779.0
2025-01-30 10:15:00,40.77,40.81,40.68,40.8,117636.0,40.1431,40.1825,40.0545,40.1726,117636.0
2025-01-30 10:20:00,40.81,40.98,40.76,40.95,59791.0,40.1825,40.3498,40.1332,40.3203,59791.0
2025-01-30 10:25:00,40.96,41.01,40.92,40.98,119660.0,40.3301,40.3794,40.2908,40.3498,119660.0
2025-01-30 10:30:00,40.98,41.16,40.97,41.12,83105.0,40.3498,40.5271,40.34,40.4877,83105.0
2025-01-30 10:35:00,41.12,41.16,41.08,41.15,165657.0,40.4877,40.5271,40.4483,40.5172,165657.0
2025-01-30 10:40:00,41.15,41.21,41.11,41.17,196953.0,40.5172,40.5763,40.4778,40.5369,196953.0
2025-01-30 10:45:00,41.18,41.38,41.16,41.29,138728.0,40.5468,40.7437,40.5271,40.6551,138728.0
2025-01-30 10:50:00,41.29,41.31,41.26,41.28,79964.0,40.6551,40.6748,40.6255,40.6452,79964.0
2025-01-30 10:55:00,41.27,41.34,41.25,41.3,154688.0,40.6354,40.7043,40.6157,40.6649,154688.0
2025-01-30 11:00:00,41.3,41.31,41.1,41.12,114064.0,40.6649,40.6748,40.468,40.4877,114064.0
2025-01-30 11:05:00,41.12,41.23,41.09,41.15,80922.0,40.4877,40.596,40.4581,40.5172,80922.0
2025-01-30 11:10:00,41.16,41.17,41.07,41.09,56944.0,40.5271,40.5369,40.4385,40.4581,56944.0
2025-01-30 11:15:00,41.1,41.13,41.04,41.09,63114.0,40.468,40.4975,40.4089,40.4581,63114.0
2025-01-30 11:20:00,41.09,41.19,41.08,41.16,51911.0,40.4581,40.5566,40.4483,40.5271,51911.0
2025-01-30 11:25:00,41.16,41.22,41.16,41.19,83408.0,40.5271,40.5861,40.5271,40.5566,83408.0
2025-01-30 11:30:00,41.18,41.2,41.11,41.12,63784.0,40.5468,40.5665,40.4778,40.4877,63784.0
2025-01-30 11:35:00,41.12,41.2,41.12,41.18,51101.0,40.4877,40.5665,40.4877,40.5468,51101.0
2025-01-30 11:40:00,41.18,41.2,41.1,41.16,64545.0,40.5468,40.5665,40.468,40.5271,64545.0
2025-01-30 11:45:00,41.16,41.18,41.07,41.09,44444.0,40.5271,40.5468,40.4385,40.4581,44444.0
2025-01-30 11:50:00,41.09,41.11,41.05,41.08,54584.0,40.4581,40.4778,40.4188,40.4483,54584.0
2025-01-30 11:55:00,41.08,41.08,40.99,41.0,57679.0,40.4483,40.4483,40.3597,40.3695,57679.0
2025-01-30 12:00:00,41.0,41.01,40.9,40.94,210757.0,40.3695,40.3794,40.2711,40.3105,210757.0
2025-01-30 12:05:00,40.94,41.0,40.92,40.96,45908.0,40.3105,40.3695,40.2908,40.3301,45908.0
2025-01-30 12:10:00,40.96,41.02,40.93,40.95,70243.0,40.3301,40.3892,40.3006,40.3203,70243.0
2025-01-30 12:15:00,40.94,40.99,40.85,40.92,193181.0,40.3105,40.3597,40.2218,40.2908,193181.0
2025-01-30 12:20:00,40.92,40.93,40.84,40.84,50972.0,40.2908,40.3006,40.212,40.212,50972.0
2025-01-30 12:25:00,40.85,40.86,40.81,40.86,36228.0,40.2218,40.2317,40.1825,40.2317,36228.0
2025-01-30 12:30:00,40.86,40.91,40.85,40.86,34049.0,40.2317,40.2809,40.2218,40.2317,34049.0
2025-01-30 12:35:00,40.86,40.89,40.84,40.86,39966.0,40.2317,40.2612,40.212,40.2317,39966.0
2025-01-30 12:40:00,40.86,40.9,40.84,40.88,48809.0,40.2317,40.2711,40.212,40.2514,48809.0
2025-01-30 12:45:00,40.88,40.93,40.86,40.9,60174.0,40.2514,40.3006,40.2317,40.2711,60174.0
2025-01-30 12:50:00,40.91,40.95,40.88,40.91,67022.0,40.2809,40.3203,40.2514,40.2809,67022.0
2025-01-30 12:55:00,40.92,40.97,40.89,40.96,66588.0,40.2908,40.34,40.2612,40.3301,66588.0
2025-01-30 13:00:00,40.96,41.08,40.93,41.08,79982.0,40.3301,40.4483,40.3006,40.4483,79982.0
2025-01-30 13:05:00,41.07,41.1,41.04,41.06,68505.0,40.4385,40.468,40.4089,40.4286,68505.0
2025-01-30 13:10:00,41.05,41.09,41.03,41.08,55701.0,40.4188,40.4581,40.3991,40.4483,55701.0
2025-01-30 13:15:00,41.08,41.12,41.06,41.08,58060.0,40.4483,40.4877,40.4286,40.4483,58060.0
2025-01-30 13:20:00,41.08,41.15,41.08,41.11,49585.0,40.4483,40.5172,40.4483,40.4778,49585.0
2025-01-30 13:25:00,41.11,41.15,41.08,41.1,40491.0,40.4778,40.5172,40.4483,40.468,40491.0
2025-01-30 13:30:00,41.11,41.12,41.06,41.08,49728.0,40.4778,40.4877,40.4286,40.4483,49728.0
2025-01-30 13:35:00,41.08,41.11,41.06,41.07,60167.0,40.4483,40.4778,40.4286,40.4385,60167.0
2025-01-30 13:40:00,41.07,41.08,41.03,41.04,49454.0,40.4385,40.4483,40.3991,40.4089,49454.0
2025-01-30 13:45:00,41.04,41.06,41.0,41.01,39396.0,40.4089,40.4286,40.3695,40.3794,39396.0
2025-01-30 13:50:00,41.01,41.04,40.99,41.01,42353.0,40.3794,40.4089,40.3597,40.3794,42353.0
2025-01-30 13:55:00,41.0,41.11,40.99,41.11,54263.0,40.3695,40.4778,40.3597,40.4778,54263.0
2025-01-30 14:00:00,41.1,41.12,41.06,41.07,49131.0,40.468,40.4877,40.4286,40.4385,49131.0
2025-01-30 14:05:00,41.07,41.12,41.04,41.1,47602.0,40.4385,40.4877,40.4089,40.468,47602.0
2025-01-30 14:10:00,41.11,41.11,41.04,41.05,45465.0,40.4778,40.4778,40.4089,40.4188,45465.0
2025-01-30 14:15:00,41.05,41.06,41.02,41.06,46778.0,40.4188,40.4286,40.3892,40.4286,46778.0
2025-01-30 14:20:00,41.06,41.08,41.03,41.06,44822.0,40.4286,40.4483,40.3991,40.4286,44822.0
2025-01-30 14:25:00,41.06,41.08,41.05,41.08,43183.0,40.4286,40.4483,40.4188,40.4483,43183.0
2025-01-30 14:30:00,41.08,41.08,41.06,41.07,44767.0,40.4483,40.4483,40.4286,40.4385,44767.0
2025-01-30 14:35:00,41.06,41.09,41.06,41.09,49691.0,40.4286,40.4581,40.4286,40.4581,49691.0
2025-01-30 14:40:00,41.08,41.11,41.07,41.07,48352.0,40.4483,40.4778,40.4385,40.4385,48352.0
2025-01-30 14:45:00,41.07,41.08,41.01,41.03,41060.0,40.4385,40.4483,40.3794,40.3991,41060.0
2025-01-30 14:50:00,41.02,41.06,41.02,41.05,40725.0,40.3892,40.4286,40.3892,40.4188,40725.0
2025-01-30 14:55:00,41.04,41.1,41.03,41.09,58974.0,40.4089,40.468,40.3991,40.4581,58974.0
2025-01-30 15:00:00,41.08,41.16,41.07,41.14,69711.0,40.4483,40.5271,40.4385,40.5074,69711.0
2025-01-30 15:05:00,41.14,41.16,41.12,41.13,91954.0,40.5074,40.5271,40.4877,40.4975,91954.0
2025-01-30 15:10:00,41.13,41.24,41.12,41.23,101075.0,40.4975,40.6058,40.4877,40.596,101075.0
2025-01-30 15:15:00,41.23,41.29,41.21,41.27,61632.0,40.596,40.6551,40.5763,40.6354,61632.0
2025-01-30 15:20:00,41.27,41.35,41.27,41.32,133264.0,40.6354,40.7141,40.6354,40.6846,133264.0
2025-01-30 15:25:00,41.32,41.32,41.24,41.24,127579.0,40.6846,40.6846,40.6058,40.6058,127579.0
2025-01-30 15:30:00,41.23,41.25,41.19,41.23,130408.0,40.596,40.6157,40.5566,40.596,130408.0
2025-01-30 15:35:00,41.23,41.23,40.97,40.98,165299.0,40.596,40.596,40.34,40.3498,165299.0
2025-01-30 15:40:00,40.97,41.0,40.82,40.82,211294.0,40.34,40.3695,40.1923,40.1923,211294.0
2025-01-30 15:45:00,40.83,40.96,40.74,40.96,189038.0,40.2021,40.3301,40.1135,40.3301,189038.0
2025-01-30 15:50:00,40.95,41.09,40.93,41.05,191811.0,40.3203,40.4581,40.3006,40.4188,191811.0
2025-01-30 15:55:00,41.05,41.13,41.0,41.02,531765.0,40.4188,40.4975,40.3695,40.3892,531765.0
2025-01-31 09:30:00,41.18,41.29,40.92,40.93,265531.0,40.5468,40.6551,40.2908,40.3006,265531.0
2025-01-31 09:35:00,40.93,40.98,40.78,40.83,160482.0,40.3006,40.3498,40.1529,40.2021,160482.0
2025-01-31 09:40:00,40.84,40.84,40.69,40.69,124449.0,40.212,40.212,40.0643,40.0643,124449.0
2025-01-31 09:45:00,40.69,40.7,40.34,40.36,215799.0,40.0643,40.0741,39.7197,39.7394,215799.0
2025-01-31 09:50:00,40.35,40.39,40.27,40.28,149135.0,39.7295,39.7689,39.6508,39.6606,149135.0
2025-01-31 09:55:00,40.28,40.3,40.16,40.19,244196.0,39.6606,39.6803,39.5424,39.572,244196.0
2025-01-31 10:00:00,40.19,40.2,39.87,39.88,508548.0,39.572,39.5818,39.2569,39.2668,508548.0
2025-01-31 10:05:00,39.89,40.27,39.85,40.26,216400.0,39.2766,39.6508,39.2372,39.6409,216400.0
2025-01-31 10:10:00,40.26,40.3,40.13,40.25,101538.0,39.6409,39.6803,39.5129,39.6311,101538.0
2025-01-31 10:15:00,40.24,40.25,40.11,40.16,127695.0,39.6212,39.6311,39.4932,39.5424,127695.0
2025-01-31 10:20:00,40.17,40.27,40.16,40.25,82770.0,39.5523,39.6508,39.5424,39.6311,82770.0
2025-01-31 10:25:00,40.24,40.31,40.23,40.27,70501.0,39.6212,39.6901,39.6114,39.6508,70501.0
2025-01-31 10:30:00,40.27,40.35,40.2,40.33,92403.0,39.6508,39.7295,39.5818,39.7098,92403.0
2025-01-31 10:35:00,40.34,40.41,40.29,40.38,153264.0,39.7197,39.7886,39.6704,39.7591,153264.0
2025-01-31 10:40:00,40.38,40.42,40.36,40.4,70269.0,39.7591,39.7984,39.7394,39.7788,70269.0
2025-01-31 10:45:00,40.4,40.45,40.37,40.44,66986.0,39.7788,39.828,39.7492,39.8181,66986.0
2025-01-31 10:50:00,40.45,40.61,40.44,40.54,215407.0,39.828,39.9855,39.8181,39.9166,215407.0
2025-01-31 10:55:00,40.55,40.55,40.37,40.41,88464.0,39.9264,39.9264,39.7492,39.7886,88464.0
2025-01-31 11:00:00,40.41,40.5,40.38,40.5,120537.0,39.7886,39.8772,39.7591,39.8772,120537.0
2025-01-31 11:05:00,40.5,40.54,40.47,40.52,65403.0,39.8772,39.9166,39.8477,39.8969,65403.0
2025-01-31 11:10:00,40.51,40.58,40.5,40.56,60864.0,39.8871,39.956,39.8772,39.9363,60864.0
2025-01-31 11:15:00,40.57,40.64,40.54,40.61,78976.0,39.9461,40.0151,39.9166,39.9855,78976.0
2025-01-31 11:20:00,40.61,40.68,40.59,40.62,63554.0,39.9855,40.0545,39.9658,39.9954,63554.0
2025-01-31 11:25:00,40.62,40.62,40.54,40.59,65729.0,39.9954,39.9954,39.9166,39.9658,65729.0
2025-01-31 11:30:00,40.58,40.66,40.56,40.62,74049.0,39.956,40.0348,39.9363,39.9954,74049.0
2025-01-31 11:35:00,40.62,40.63,40.54,40.59,63977.0,39.9954,40.0052,39.9166,39.9658,63977.0
2025-01-31 11:40:00,40.6,40.69,40.59,40.66,77553.0,39.9757,40.0643,39.9658,40.0348,77553.0
2025-01-31 11:45:00,40.66,40.66,40.56,40.61,54066.0,40.0348,40.0348,39.9363,39.9855,54066.0
2025-01-31 11:50:00,40.62,40.63,40.55,40.56,78786.0,39.9954,40.0052,39.9264,39.9363,78786.0
2025-01-31 11:55:00,40.56,40.6,40.54,40.55,71045.0,39.9363,39.9757,39.9166,39.9264,71045.0
2025-01-31 12:00:00,40.55,40.57,40.53,40.55,61249.0,39.9264,39.9461,39.9068,39.9264,61249.0
2025-01-31 12:05:00,40.54,40.55,40.42,40.47,68849.0,39.9166,39.9264,39.7984,39.8477,68849.0
2025-01-31 12:10:00,40.46,40.52,40.43,40.51,67525.0,39.8378,39.8969,39.8083,39.8871,67525.0
2025-01-31 12:15:00,40.51,40.63,40.49,40.63,79564.0,39.8871,40.0052,39.8674,40.0052,79564.0
2025-01-31 12:20:00,40.63,40.74,40.61,40.68,63280.0,40.0052,40.1135,39.9855,40.0545,63280.0
2025-01-31 12:25:00,40.68,40.69,40.59,40.59,55629.0,40.0545,40.0643,39.9658,39.9658,55629.0
2025-01-31 12:30:00,40.59,40.74,40.57,40.72,63376.0,39.9658,40.1135,39.9461,40.0938,63376.0
2025-01-31 12:35:00,40.71,40.74,40.66,40.69,61503.0,40.084,40.1135,40.0348,40.0643,61503.0
2025-01-31 12:40:00,40.69,40.74,40.63,40.71,67054.0,40.0643,40.1135,40.0052,40.084,67054.0
2025-01-31 12:45:00,40.71,40.73,40.68,40.7,72395.0,40.084,40.1037,40.0545,40.0741,72395.0
2025-01-31 12:50:00,40.69,40.77,40.68,40.72,53393.0,40.0643,40.1431,40.0545,40.0938,53393.0
2025-01-31 12:55:00,40.71,40.71,40.61,40.64,64921.0,40.084,40.084,39.9855,40.0151,64921.0
2025-01-31 13:00:00,40.64,40.72,40.64,40.69,81426.0,40.0151,40.0938,40.0151,40.0643,81426.0
2025-01-31 13:05:00,40.69,40.77,40.68,40.74,72490.0,40.0643,40.1431,40.0545,40.1135,72490.0
2025-01-31 13:10:00,40.74,40.78,40.74,40.77,45062.0,40.1135,40.1529,40.1135,40.1431,45062.0
2025-01-31 13:15:00,40.77,40.82,40.75,40.76,99332.0,40.1431,40.1923,40.1234,40.1332,99332.0
2025-01-31 13:20:00,40.75,40.79,40.65,40.66,86084.0,40.1234,40.1628,40.0249,40.0348,86084.0
2025-01-31 13:25:00,40.66,40.7,40.59,40.63,57961.0,40.0348,40.0741,39.9658,40.0052,57961.0
2025-01-31 13:30:00,40.62,40.67,40.48,40.48,56139.0,39.9954,40.0446,39.8575,39.8575,56139.0
2025-01-31 13:35:00,40.48,40.54,40.4,40.46,84166.0,39.8575,39.9166,39.7788,39.8378,84166.0
2025-01-31 13:40:00,40.45,40.57,40.44,40.54,253739.0,39.828,39.9461,39.8181,39.9166,253739.0
2025-01-31 13:45:00,40.54,40.63,40.52,40.6,64076.0,39.9166,40.0052,39.8969,39.9757,64076.0
2025-01-31 13:50:00,40.61,40.63,40.54,40.58,54815.0,39.9855,40.0052,39.9166,39.956,54815.0
2025-01-31 13:55:00,40.58,40.59,40.45,40.48,48122.0,39.956,39.9658,39.828,39.8575,48122.0
2025-01-31 14:00:00,40.47,40.54,40.37,40.4,65234.0,39.8477,39.9166,39.7492,39.7788,65234.0
2025-01-31 14:05:00,40.4,40.42,40.31,40.33,89670.0,39.7788,39.7984,39.6901,39.7098,89670.0
2025-01-31 14:10:00,40.33,40.39,40.28,40.34,114286.0,39.7098,39.7689,39.6606,39.7197,114286.0
2025-01-31 14:15:00,40.34,40.39,40.24,40.29,76249.0,39.7197,39.7689,39.6212,39.6704,76249.0
2025-01-31 14:20:00,40.3,40.35,40.27,40.33,73197.0,39.6803,39.7295,39.6508,39.7098,73197.0
2025-01-31 14:25:00,40.34,40.34,40.29,40.31,134007.0,39.7197,39.7197,39.6704,39.6901,134007.0
2025-01-31 14:30:00,40.3,40.35,40.24,40.29,59612.0,39.6803,39.7295,39.6212,39.6704,59612.0
2025-01-31 14:35:00,40.3,40.3,40.21,40.23,66987.0,39.6803,39.6803,39.5917,39.6114,66987.0
2025-01-31 14:40:00,40.23,40.24,40.13,40.14,89508.0,39.6114,39.6212,39.5129,39.5228,89508.0
2025-01-31 14:45:00,40.14,40.22,40.12,40.22,51817.0,39.5228,39.6015,39.5031,39.6015,51817.0
2025-01-31 14:50:00,40.22,40.26,40.17,40.25,65526.0,39.6015,39.6409,39.5523,39.6311,65526.0
2025-01-31 14:55:00,40.24,40.27,40.17,40.25,73700.0,39.6212,39.6508,39.5523,39.6311,73700.0
2025-01-31 15:00:00,40.24,40.24,40.0,40.01,126782.0,39.6212,39.6212,39.3849,39.3948,126782.0
2025-01-31 15:05:00,40.01,40.06,39.98,40.01,57183.0,39.3948,39.444,39.3652,39.3948,57183.0
2025-01-31 15:10:00,40.01,40.13,40.01,40.13,77812.0,39.3948,39.5129,39.3948,39.5129,77812.0
2025-01-31 15:15:00,40.12,40.34,40.12,40.34,78096.0,39.5031,39.7197,39.5031,39.7197,78096.0
2025-01-31 15:20:00,40.33,40.39,40.32,40.37,75088.0,39.7098,39.7689,39.7,39.7492,75088.0
2025-01-31 15:25:00,40.37,40.38,40.32,40.34,59584.0,39.7492,39.7591,39.7,39.7197,59584.0
2025-01-31 15:30:00,40.34,40.42,40.3,40.41,108866.0,39.7197,39.7984,39.6803,39.7886,108866.0
2025-01-31 15:35:00,40.41,40.47,40.4,40.43,109980.0,39.7886,39.8477,39.7788,39.8083,109980.0
2025-01-31 15:40:00,40.43,40.47,40.37,40.44,138463.0,39.8083,39.8477,39.7492,39.8181,138463.0
2025-01-31 15:45:00,40.43,40.51,40.39,40.49,147214.0,39.8083,39.8871,39.7689,39.8674,147214.0
2025-01-31 15:50:00,40.5,40.52,40.24,40.27,286824.0,39.8772,39.8969,39.6212,39.6508,286824.0
2025-01-31 15:55:00,40.27,40.32,40.18,40.27,663816.0,39.6508,39.7,39.5621,39.6508,663816.0
2025-02-03 09:30:00,40.13,40.16,39.63,39.64,426687.0,39.5129,39.5424,39.0206,39.0304,426687.0
2025-02-03 09:35:00,39.65,39.85,39.55,39.84,166770.0,39.0403,39.2372,38.9418,39.2274,166770.0
2025-02-03 09:40:00,39.83,40.16,39.82,40.15,108031.0,39.2175,39.5424,39.2077,39.5326,108031.0
2025-02-03 09:45:00,40.16,40.17,40.01,40.04,103570.0,39.5424,39.5523,39.3948,39.4243,103570.0
2025-02-03 09:50:00,40.04,40.16,39.98,40.02,118620.0,39.4243,39.5424,39.3652,39.4046,118620.0
2025-02-03 09:55:00,40.03,40.06,39.92,40.05,113178.0,39.4144,39.444,39.3061,39.4341,113178.0
2025-02-03 10:00:00,40.05,40.22,39.96,40.08,125048.0,39.4341,39.6015,39.3455,39.4637,125048.0
2025-02-03 10:05:00,40.09,40.2,40.01,40.09,109491.0,39.4735,39.5818,39.3948,39.4735,109491.0
2025-02-03 10:10:00,40.1,40.13,40.0,40.11,127225.0,39.4834,39.5129,39.3849,39.4932,127225.0
2025-02-03 10:15:00,40.11,40.18,39.96,39.97,156645.0,39.4932,39.5621,39.3455,39.3554,156645.0
2025-02-03 10:20:00,39.98,40.43,39.94,40.4,160064.0,39.3652,39.8083,39.3258,39.7788,160064.0
2025-02-03 10:25:00,40.45,40.66,40.32,40.65,164974.0,39.828,40.0348,39.7,40.0249,164974.0
2025-02-03 10:30:00,40.65,40.68,40.58,40.63,99248.0,40.0249,40.0545,39.956,40.0052,99248.0
2025-02-03 10:35:00,40.63,40.63,40.4,40.41,166264.0,40.0052,40.0052,39.7788,39.7886,166264.0
2025-02-03 10:40:00,40.41,40.68,40.36,40.53,121737.0,39.7886,40.0545,39.7394,39.9068,121737.0
2025-02-03 10:45:00,40.52,40.55,40.43,40.54,128826.0,39.8969,39.9264,39.8083,39.9166,128826.0
2025-02-03 10:50:00,40.55,40.72,40.5,40.69,134696.0,39.9264,40.0938,39.8772,40.0643,134696.0
2025-02-03 10:55:00,40.68,40.78,40.65,40.69,95444.0,40.0545,40.1529,40.0249,40.0643,95444.0
2025-02-03 11:00:00,40.68,40.74,40.62,40.65,198498.0,40.0545,40.1135,39.9954,40.0249,198498.0
2025-02-03 11:05:00,40.66,40.79,40.59,40.76,278317.0,40.0348,40.1628,39.9658,40.1332,278317.0
2025-02-03 11:10:00,40.77,40.78,40.66,40.75,83932.0,40.1431,40.1529,40.0348,40.1234,83932.0
2025-02-03 11:15:00,40.74,40.88,40.68,40.81,103182.0,40.1135,40.2514,40.0545,40.1825,103182.0
2025-02-03 11:20:00,40.8,40.92,40.77,40.9,115096.0,40.1726,40.2908,40.1431,40.2711,115096.0
2025-02-03 11:25:00,40.9,40.92,40.64,40.66,113413.0,40.2711,40.2908,40.0151,40.0348,113413.0
2025-02-03 11:30:00,40.67,40.74,40.6,40.69,108029.0,40.0446,40.1135,39.9757,40.0643,108029.0
2025-02-03 11:35:00,40.7,40.81,40.66,40.75,121922.0,40.0741,40.1825,40.0348,40.1234,121922.0
2025-02-03 11:40:00,40.75,40.76,40.54,40.59,102939.0,40.1234,40.1332,39.9166,39.9658,102939.0
2025-02-03 11:45:00,40.59,40.6,40.48,40.54,72411.0,39.9658,39.9757,39.8575,39.9166,72411.0
2025-02-03 11:50:00,40.53,40.59,40.52,40.57,62268.0,39.9068,39.9658,39.8969,39.9461,62268.0
2025-02-03 11:55:00,40.57,40.58,40.4,40.48,91910.0,39.9461,39.956,39.7788,39.8575,91910.0
2025-02-03 12:00:00,40.48,40.55,40.42,40.46,83124.0,39.8575,39.9264,39.7984,39.8378,83124.0
2025-02-03 12:05:00,40.46,40.48,40.36,40.45,95067.0,39.8378,39.8575,39.7394,39.828,95067.0
2025-02-03 12:10:00,40.45,40.48,40.39,40.43,79343.0,39.828,39.8575,39.7689,39.8083,79343.0
2025-02-03 12:15:00,40.44,40.45,40.34,40.37,71638.0,39.8181,39.828,39.7197,39.7492,71638.0
2025-02-03 12:20:00,40.38,40.45,40.37,40.43,80306.0,39.7591,39.828,39.7492,39.8083,80306.0
2025-02-03 12:25:00,40.45,40.45,40.34,40.35,75088.0,39.828,39.828,39.7197,39.7295,75088.0
2025-02-03 12:30:00,40.35,40.36,40.27,40.32,127318.0,39.7295,39.7394,39.6508,39.7,127318.0
2025-02-03 12:35:00,40.32,40.36,40.29,40.32,59631.0,39.7,39.7394,39.6704,39.7,59631.0
2025-02-03 12:40:00,40.32,40.33,40.26,40.27,49073.0,39.7,39.7098,39.6409,39.6508,49073.0
2025-02-03 12:45:00,40.27,40.3,40.2,40.21,68578.0,39.6508,39.6803,39.5818,39.5917,68578.0
2025-02-03 12:50:00,40.22,40.36,40.2,40.34,51440.0,39.6015,39.7394,39.5818,39.7197,51440.0
2025-02-03 12:55:00,40.34,40.34,40.16,40.22,195295.0,39.7197,39.7197,39.5424,39.6015,195295.0
2025-02-03 13:00:00,40.21,40.35,40.15,40.34,68616.0,39.5917,39.7295,39.5326,39.7197,68616.0
2025-02-03 13:05:00,40.34,40.37,40.28,40.32,88184.0,39.7197,39.7492,39.6606,39.7,88184.0
2025-02-03 13:10:00,40.32,40.42,40.29,40.34,68057.0,39.7,39.7984,39.6704,39.7197,68057.0
2025-02-03 13:15:00,40.35,40.39,40.33,40.37,63151.0,39.7295,39.7689,39.7098,39.7492,63151.0
2025-02-03 13:20:00,40.37,40.41,40.34,40.38,118040.0,39.7492,39.7886,39.7197,39.7591,118040.0
2025-02-03 13:25:00,40.38,40.42,40.34,40.37,71266.0,39.7591,39.7984,39.7197,39.7492,71266.0
2025-02-03 13:30:00,40.37,40.44,40.37,40.4,52991.0,39.7492,39.8181,39.7492,39.7788,52991.0
2025-02-03 13:35:00,40.4,40.41,40.31,40.35,59833.0,39.7788,39.7886,39.6901,39.7295,59833.0
2025-02-03 13:40:00,40.36,40.37,40.31,40.34,48452.0,39.7394,39.7492,39.6901,39.7197,48452.0
2025-02-03 13:45:00,40.34,40.4,40.33,40.37,51770.0,39.7197,39.7788,39.7098,39.7492,51770.0
2025-02-03 13:50:00,40.37,40.41,40.35,40.4,47063.0,39.7492,39.7886,39.7295,39.7788,47063.0
2025-02-03 13:55:00,40.41,40.41,40.36,40.38,40681.0,39.7886,39.7886,39.7394,39.7591,40681.0
2025-02-03 14:00:00,40.38,40.41,40.35,40.35,78999.0,39.7591,39.7886,39.7295,39.7295,78999.0
2025-02-03 14:05:00,40.35,40.39,40.32,40.39,50837.0,39.7295,39.7689,39.7,39.7689,50837.0
2025-02-03 14:10:00,40.39,40.42,40.36,40.4,50263.0,39.7689,39.7984,39.7394,39.7788,50263.0
2025-02-03 14:15:00,40.41,40.42,40.37,40.4,43869.0,39.7886,39.7984,39.7492,39.7788,43869.0
2025-02-03 14:20:00,40.4,40.47,40.39,40.46,88967.0,39.7788,39.8477,39.7689,39.8378,88967.0
2025-02-03 14:25:00,40.46,40.47,40.39,40.4,49088.0,39.8378,39.8477,39.7689,39.7788,49088.0
2025-02-03 14:30:00,40.41,40.46,40.4,40.45,50894.0,39.7886,39.8378,39.7788,39.828,50894.0
2025-02-03 14:35:00,40.44,40.44,40.4,40.43,37581.0,39.8181,39.8181,39.7788,39.8083,37581.0
2025-02-03 14:40:00,40.42,40.52,40.4,40.5,47221.0,39.7984,39.8969,39.7788,39.8772,47221.0
2025-02-03 14:45:00,40.5,40.54,40.5,40.52,48983.0,39.8772,39.9166,39.8772,39.8969,48983.0
2025-02-03 14:50:00,40.52,40.56,40.51,40.55,63510.0,39.8969,39.9363,39.8871,39.9264,63510.0
2025-02-03 14:55:00,40.55,40.57,40.49,40.54,201970.0,39.9264,39.9461,39.8674,39.9166,201970.0
2025-02-03 15:00:00,40.53,40.57,40.48,40.51,126882.0,39.9068,39.9461,39.8575,39.8871,126882.0
2025-02-03 15:05:00,40.5,40.5,40.44,40.48,48021.0,39.8772,39.8772,39.8181,39.8575,48021.0
2025-02-03 15:10:00,40.48,40.49,40.44,40.45,73071.0,39.8575,39.8674,39.8181,39.828,73071.0
2025-02-03 15:15:00,40.45,40.48,40.4,40.41,46874.0,39.828,39.8575,39.7788,39.7886,46874.0
2025-02-03 15:20:00,40.42,40.44,40.39,40.4,64562.0,39.7984,39.8181,39.7689,39.7788,64562.0
2025-02-03 15:25:00,40.4,40.42,40.37,40.4,99818.0,39.7788,39.7984,39.7492,39.7788,99818.0
2025-02-03 15:30:00,40.4,40.44,40.35,40.43,144809.0,39.7788,39.8181,39.7295,39.8083,144809.0
2025-02-03 15:35:00,40.43,40.44,40.38,40.39,114711.0,39.8083,39.8181,39.7591,39.7689,114711.0
2025-02-03 15:40:00,40.39,40.4,40.23,40.27,118545.0,39.7689,39.7788,39.6114,39.6508,118545.0
2025-02-03 15:45:00,40.27,40.3,40.23,40.27,131853.0,39.6508,39.6803,39.6114,39.6508,131853.0
2025-02-03 15:50:00,40.28,40.33,40.18,40.23,224514.0,39.6606,39.7098,39.5621,39.6114,224514.0
2025-02-03 15:55:00,40.23,40.25,40.14,40.19,745252.0,39.6114,39.6311,39.5228,39.572,745252.0
2025-02-04 09:30:00,39.74,40.31,39.62,40.07,441587.0,39.1289,39.6901,39.0108,39.4538,441587.0
2025-02-04 09:35:00,40.06,40.23,39.99,40.18,129702.0,39.444,39.6114,39.3751,39.5621,129702.0
2025-02-04 09:40:00,40.17,40.53,40.16,40.5,240806.0,39.5523,39.9068,39.5424,39.8772,240806.0
2025-02-04 09:45:00,40.5,40.62,40.37,40.61,103856.0,39.8772,39.9954,39.7492,39.9855,103856.0
2025-02-04 09:50:00,40.61,40.72,40.5,40.72,107215.0,39.9855,40.0938,39.8772,40.0938,107215.0
2025-02-04 09:55:00,40.72,40.84,40.71,40.83,79576.0,40.0938,40.212,40.084,40.2021,79576.0
2025-02-04 10:00:00,40.82,40.9,40.67,40.73,205242.0,40.1923,40.2711,40.0446,40.1037,205242.0
2025-02-04 10:05:00,40.73,40.96,40.73,40.94,153322.0,40.1037,40.3301,40.1037,40.3105,153322.0
2025-02-04 10:10:00,40.94,41.1,40.89,41.09,172285.0,40.3105,40.468,40.2612,40.4581,172285.0
2025-02-04 10:15:00,41.09,41.1,40.95,40.95,108571.0,40.4581,40.468,40.3203,40.3203,108571.0
2025-02-04 10:20:00,40.96,41.12,40.95,41.06,84767.0,40.3301,40.4877,40.3203,40.4286,84767.0
2025-02-04 10:25:00,41.06,41.07,40.97,41.04,98444.0,40.4286,40.4385,40.34,40.4089,98444.0
2025-02-04 10:30:00,41.03,41.12,41.01,41.04,72401.0,40.3991,40.4877,40.3794,40.4089,72401.0
2025-02-04 10:35:00,41.04,41.12,41.01,41.04,137652.0,40.4089,40.4877,40.3794,40.4089,137652.0
2025-02-04 10:40:00,41.04,41.05,40.89,40.91,128295.0,40.4089,40.4188,40.2612,40.2809,128295.0
2025-02-04 10:45:00,40.91,40.98,40.87,40.96,76129.0,40.2809,40.3498,40.2415,40.3301,76129.0
2025-02-04 10:50:00,40.96,41.08,40.92,41.08,169216.0,40.3301,40.4483,40.2908,40.4483,169216.0
2025-02-04 10:55:00,41.08,41.08,40.95,40.97,130843.0,40.4483,40.4483,40.3203,40.34,130843.0
2025-02-04 11:00:00,40.96,41.08,40.89,41.07,91770.0,40.3301,40.4483,40.2612,40.4385,91770.0
2025-02-04 11:05:00,41.07,41.09,40.95,41.01,72979.0,40.4385,40.4581,40.3203,40.3794,72979.0
2025-02-04 11:10:00,41.01,41.01,40.91,40.95,65000.0,40.3794,40.3794,40.2809,40.3203,65000.0
2025-02-04 11:15:00,40.95,41.09,40.91,41.06,568108.0,40.3203,40.4581,40.2809,40.4286,568108.0
2025-02-04 11:20:00,41.06,41.17,41.03,41.16,151355.0,40.4286,40.5369,40.3991,40.5271,151355.0
2025-02-04 11:25:00,41.15,41.19,41.11,41.14,129739.0,40.5172,40.5566,40.4778,40.5074,129739.0
2025-02-04 11:30:00,41.14,41.27,41.12,41.27,136935.0,40.5074,40.6354,40.4877,40.6354,136935.0
2025-02-04 11:35:00,41.27,41.28,41.22,41.26,75727.0,40.6354,40.6452,40.5861,40.6255,75727.0
2025-02-04 11:40:00,41.27,41.28,41.22,41.24,66429.0,40.6354,40.6452,40.5861,40.6058,66429.0
2025-02-04 11:45:00,41.24,41.25,41.16,41.23,87687.0,40.6058,40.6157,40.5271,40.596,87687.0
2025-02-04 11:50:00,41.23,41.28,41.19,41.27,73564.0,40.596,40.6452,40.5566,40.6354,73564.0
2025-02-04 11:55:00,41.27,41.27,41.21,41.24,51713.0,40.6354,40.6354,40.5763,40.6058,51713.0
2025-02-04 12:00:00,41.24,41.32,41.23,41.3,121021.0,40.6058,40.6846,40.596,40.6649,121021.0
2025-02-04 12:05:00,41.3,41.36,41.29,41.33,79198.0,40.6649,40.724,40.6551,40.6945,79198.0
2025-02-04 12:10:00,41.34,41.37,41.31,41.33,108469.0,40.7043,40.7338,40.6748,40.6945,108469.0
2025-02-04 12:15:00,41.32,41.34,41.26,41.29,118712.0,40.6846,40.7043,40.6255,40.6551,118712.0
2025-02-04 12:20:00,41.29,41.32,41.26,41.3,76770.0,40.6551,40.6846,40.6255,40.6649,76770.0
2025-02-04 12:25:00,41.3,41.31,41.19,41.23,155583.0,40.6649,40.6748,40.5566,40.596,155583.0
2025-02-04 12:30:00,41.22,41.29,41.2,41.28,110770.0,40.5861,40.6551,40.5665,40.6452,110770.0
2025-02-04 12:35:00,41.28,41.31,41.24,41.3,104760.0,40.6452,40.6748,40.6058,40.6649,104760.0
2025-02-04 12:40:00,41.31,41.33,41.3,41.32,46041.0,40.6748,40.6945,40.6649,40.6846,46041.0
2025-02-04 12:45:00,41.32,41.41,41.31,41.39,112350.0,40.6846,40.7732,40.6748,40.7535,112350.0
2025-02-04 12:50:00,41.39,41.4,41.32,41.34,43262.0,40.7535,40.7634,40.6846,40.7043,43262.0
2025-02-04 12:55:00,41.34,41.42,41.33,41.4,63325.0,40.7043,40.7831,40.6945,40.7634,63325.0
2025-02-04 13:00:00,41.4,41.46,41.4,41.45,54141.0,40.7634,40.8225,40.7634,40.8126,54141.0
2025-02-04 13:05:00,41.45,41.5,41.41,41.41,107947.0,40.8126,40.8618,40.7732,40.7732,107947.0
2025-02-04 13:10:00,41.41,41.45,41.39,41.44,44387.0,40.7732,40.8126,40.7535,40.8028,44387.0
2025-02-04 13:15:00,41.44,41.48,41.42,41.47,90252.0,40.8028,40.8421,40.7831,40.8323,90252.0
2025-02-04 13:20:00,41.46,41.47,41.41,41.44,55310.0,40.8225,40.8323,40.7732,40.8028,55310.0
2025-02-04 13:25:00,41.44,41.44,41.41,41.42,49690.0,40.8028,40.8028,40.7732,40.7831,49690.0
2025-02-04 13:30:00,41.41,41.44,41.41,41.44,49403.0,40.7732,40.8028,40.7732,40.8028,49403.0
2025-02-04 13:35:00,41.43,41.46,41.41,41.45,148059.0,40.7929,40.8225,40.7732,40.8126,148059.0
2025-02-04 13:40:00,41.45,41.46,41.43,41.44,51176.0,40.8126,40.8225,40.7929,40.8028,51176.0
2025-02-04 13:45:00,41.44,41.45,41.39,41.41,62753.0,40.8028,40.8126,40.7535,40.7732,62753.0
2025-02-04 13:50:00,41.41,41.45,41.39,41.44,68511.0,40.7732,40.8126,40.7535,40.8028,68511.0
2025-02-04 13:55:00,41.44,41.45,41.36,41.38,141391.0,40.8028,40.8126,40.724,40.7437,141391.0
2025-02-04 14:00:00,41.38,41.39,41.26,41.34,63244.0,40.7437,40.7535,40.6255,40.7043,63244.0
2025-02-04 14:05:00,41.34,41.34,41.29,41.33,44516.0,40.7043,40.7043,40.6551,40.6945,44516.0
2025-02-04 14:10:00,41.32,41.33,41.27,41.29,54196.0,40.6846,40.6945,40.6354,40.6551,54196.0
2025-02-04 14:15:00,41.28,41.34,41.27,41.33,46890.0,40.6452,40.7043,40.6354,40.6945,46890.0
2025-02-04 14:20:00,41.33,41.34,41.29,41.33,53079.0,40.6945,40.7043,40.6551,40.6945,53079.0
2025-02-04 14:25:00,41.33,41.33,41.21,41.23,56396.0,40.6945,40.6945,40.5763,40.596,56396.0
2025-02-04 14:30:00,41.23,41.25,41.2,41.23,68283.0,40.596,40.6157,40.5665,40.596,68283.0
2025-02-04 14:35:00,41.23,41.25,41.2,41.25,51195.0,40.596,40.6157,40.5665,40.6157,51195.0
2025-02-04 14:40:00,41.24,41.3,41.23,41.27,57007.0,40.6058,40.6649,40.596,40.6354,57007.0
2025-02-04 14:45:00,41.28,41.33,41.26,41.29,49234.0,40.6452,40.6945,40.6255,40.6551,49234.0
2025-02-04 14:50:00,41.29,41.32,41.17,41.2,103396.0,40.6551,40.6846,40.5369,40.5665,103396.0
2025-02-04 14:55:00,41.21,41.24,41.13,41.16,93979.0,40.5763,40.6058,40.4975,40.5271,93979.0
2025-02-04 15:00:00,41.16,41.17,41.09,41.12,95114.0,40.5271,40.5369,40.4581,40.4877,95114.0
2025-02-04 15:05:00,41.12,41.15,41.09,41.13,66855.0,40.4877,40.5172,40.4581,40.4975,66855.0
2025-02-04 15:10:00,41.14,41.17,41.12,41.16,55745.0,40.5074,40.5369,40.4877,40.5271,55745.0
2025-02-04 15:15:00,41.17,41.22,41.09,41.22,74516.0,40.5369,40.5861,40.4581,40.5861,74516.0
2025-02-04 15:20:00,41.22,41.22,41.11,41.15,66894.0,40.5861,40.5861,40.4778,40.5172,66894.0
2025-02-04 15:25:00,41.15,41.16,41.12,41.15,63404.0,40.5172,40.5271,40.4877,40.5172,63404.0
2025-02-04 15:30:00,41.15,41.21,41.14,41.21,85748.0,40.5172,40.5763,40.5074,40.5763,85748.0
2025-02-04 15:35:00,41.21,41.32,41.21,41.31,113451.0,40.5763,40.6846,40.5763,40.6748,113451.0
2025-02-04 15:40:00,41.31,41.36,41.28,41.3,129099.0,40.6748,40.724,40.6452,40.6649,129099.0
2025-02-04 15:45:00,41.3,41.38,41.3,41.36,154444.0,40.6649,40.7437,40.6649,40.724,154444.0
2025-02-04 15:50:00,41.36,41.39,41.26,41.27,230557.0,40.724,40.7535,40.6255,40.6354,230557.0
2025-02-04 15:55:00,41.26,41.29,41.2,41.23,529162.0,40.6255,40.6551,40.5665,40.596,529162.0
2025-02-05 09:30:00,40.86,41.13,40.61,40.68,395776.0,40.5126,40.7803,40.2648,40.3342,395776.0
2025-02-05 09:35:00,40.69,40.72,40.47,40.59,249091.0,40.3441,40.3738,40.126,40.2449,249091.0
2025-02-05 09:40:00,40.59,40.83,40.59,40.81,170710.0,40.2449,40.4829,40.2449,40.4631,170710.0
2025-02-05 09:45:00,40.8,40.95,40.77,40.81,121784.0,40.4532,40.6019,40.4234,40.4631,121784.0
2025-02-05 09:50:00,40.8,40.86,40.73,40.76,97650.0,40.4532,40.5126,40.3837,40.4135,97650.0
2025-02-05 09:55:00,40.77,40.77,40.6,40.64,85007.0,40.4234,40.4234,40.2549,40.2945,85007.0
2025-02-05 10:00:00,40.65,40.71,40.29,40.3,121752.0,40.3044,40.3639,39.9475,39.9574,121752.0
2025-02-05 10:05:00,40.3,40.44,40.29,40.4,127311.0,39.9574,40.0962,39.9475,40.0566,127311.0
2025-02-05 10:10:00,40.41,40.48,40.32,40.35,103826.0,40.0665,40.1359,39.9772,40.007,103826.0
2025-02-05 10:15:00,40.34,40.44,40.3,40.41,354611.0,39.9971,40.0962,39.9574,40.0665,354611.0
2025-02-05 10:20:00,40.41,40.48,40.38,40.47,100102.0,40.0665,40.1359,40.0367,40.126,100102.0
2025-02-05 10:25:00,40.46,40.52,40.39,40.41,121823.0,40.116,40.1755,40.0466,40.0665,121823.0
2025-02-05 10:30:00,40.39,40.39,40.21,40.33,141340.0,40.0466,40.0466,39.8682,39.9871,141340.0
2025-02-05 10:35:00,40.33,40.36,40.21,40.26,81488.0,39.9871,40.0169,39.8682,39.9177,81488.0
2025-02-05 10:40:00,40.26,40.33,40.24,40.28,100921.0,39.9177,39.9871,39.8979,39.9376,100921.0
2025-02-05 10:45:00,40.28,40.33,40.2,40.33,130734.0,39.9376,39.9871,39.8583,39.9871,130734.0
2025-02-05 10:50:00,40.32,40.39,40.29,40.36,76506.0,39.9772,40.0466,39.9475,40.0169,76506.0
2025-02-05 10:55:00,40.36,40.39,40.3,40.3,76890.0,40.0169,40.0466,39.9574,39.9574,76890.0
2025-02-05 11:00:00,40.31,40.35,40.25,40.3,77356.0,39.9673,40.007,39.9078,39.9574,77356.0
2025-02-05 11:05:00,40.29,40.33,40.23,40.33,77796.0,39.9475,39.9871,39.888,39.9871,77796.0
2025-02-05 11:10:00,40.33,40.33,40.24,40.25,104608.0,39.9871,39.9871,39.8979,39.9078,104608.0
2025-02-05 11:15:00,40.26,40.38,40.25,40.38,143805.0,39.9177,40.0367,39.9078,40.0367,143805.0
2025-02-05 11:20:00,40.38,40.47,40.36,40.45,134226.0,40.0367,40.126,40.0169,40.1061,134226.0
2025-02-05 11:25:00,40.45,40.55,40.4,40.51,203063.0,40.1061,40.2053,40.0566,40.1656,203063.0
2025-02-05 11:30:00,40.51,40.55,40.45,40.51,63511.0,40.1656,40.2053,40.1061,40.1656,63511.0
2025-02-05 11:35:00,40.5,40.6,40.49,40.6,64806.0,40.1557,40.2549,40.1458,40.2549,64806.0
2025-02-05 11:40:00,40.59,40.6,40.46,40.47,77067.0,40.2449,40.2549,40.116,40.126,77067.0
2025-02-05 11:45:00,40.47,40.49,40.42,40.48,63425.0,40.126,40.1458,40.0764,40.1359,63425.0
2025-02-05 11:50:00,40.49,40.59,40.49,40.55,73186.0,40.1458,40.2449,40.1458,40.2053,73186.0
2025-02-05 11:55:00,40.56,40.6,40.54,40.58,54850.0,40.2152,40.2549,40.1954,40.235,54850.0
2025-02-05 12:00:00,40.58,40.59,40.54,40.58,50946.0,40.235,40.2449,40.1954,40.235,50946.0
2025-02-05 12:05:00,40.59,40.61,40.51,40.59,55850.0,40.2449,40.2648,40.1656,40.2449,55850.0
2025-02-05 12:10:00,40.59,40.62,40.55,40.6,57068.0,40.2449,40.2747,40.2053,40.2549,57068.0
2025-02-05 12:15:00,40.6,40.61,40.55,40.58,78335.0,40.2549,40.2648,40.2053,40.235,78335.0
2025-02-05 12:20:00,40.58,40.64,40.56,40.61,63364.0,40.235,40.2945,40.2152,40.2648,63364.0
2025-02-05 12:25:00,40.62,40.64,40.54,40.54,70762.0,40.2747,40.2945,40.1954,40.1954,70762.0
2025-02-05 12:30:00,40.54,40.63,40.53,40.62,72458.0,40.1954,40.2846,40.1854,40.2747,72458.0
2025-02-05 12:35:00,40.63,40.69,40.6,40.65,68340.0,40.2846,40.3441,40.2549,40.3044,68340.0
2025-02-05 12:40:00,40.65,40.66,40.6,40.63,61368.0,40.3044,40.3143,40.2549,40.2846,61368.0
2025-02-05 12:45:00,40.63,40.67,40.63,40.63,54000.0,40.2846,40.3243,40.2846,40.2846,54000.0
2025-02-05 12:50:00,40.63,40.76,40.63,40.75,79099.0,40.2846,40.4135,40.2846,40.4036,79099.0
2025-02-05 12:55:00,40.75,40.76,40.6,40.62,91101.0,40.4036,40.4135,40.2549,40.2747,91101.0
2025-02-05 13:00:00,40.62,40.67,40.61,40.66,103982.0,40.2747,40.3243,40.2648,40.3143,103982.0
2025-02-05 13:05:00,40.66,40.69,40.63,40.66,81396.0,40.3143,40.3441,40.2846,40.3143,81396.0
2025-02-05 13:10:00,40.67,40.75,40.61,40.75,96790.0,40.3243,40.4036,40.2648,40.4036,96790.0
2025-02-05 13:15:00,40.74,40.78,40.72,40.73,51305.0,40.3937,40.4333,40.3738,40.3837,51305.0
2025-02-05 13:20:00,40.74,40.77,40.66,40.76,55446.0,40.3937,40.4234,40.3143,40.4135,55446.0
2025-02-05 13:25:00,40.76,40.79,40.71,40.79,83230.0,40.4135,40.4432,40.3639,40.4432,83230.0
2025-02-05 13:30:00,40.79,40.82,40.77,40.82,111307.0,40.4432,40.473,40.4234,40.473,111307.0
2025-02-05 13:35:00,40.82,40.91,40.81,40.9,84502.0,40.473,40.5622,40.4631,40.5523,84502.0
2025-02-05 13:40:00,40.9,40.92,40.86,40.87,71523.0,40.5523,40.5721,40.5126,40.5226,71523.0
2025-02-05 13:45:00,40.86,40.9,40.82,40.83,54895.0,40.5126,40.5523,40.473,40.4829,54895.0
2025-02-05 13:50:00,40.83,40.86,40.8,40.83,48657.0,40.4829,40.5126,40.4532,40.4829,48657.0
2025-02-05 13:55:00,40.83,40.83,40.74,40.75,88684.0,40.4829,40.4829,40.3937,40.4036,88684.0
2025-02-05 14:00:00,40.74,40.84,40.73,40.83,129094.0,40.3937,40.4928,40.3837,40.4829,129094.0
2025-02-05 14:05:00,40.83,40.87,40.8,40.8,50669.0,40.4829,40.5226,40.4532,40.4532,50669.0
2025-02-05 14:10:00,40.81,40.82,40.73,40.77,55331.0,40.4631,40.473,40.3837,40.4234,55331.0
2025-02-05 14:15:00,40.78,40.83,40.77,40.83,93581.0,40.4333,40.4829,40.4234,40.4829,93581.0
2025-02-05 14:20:00,40.83,40.84,40.78,40.8,58308.0,40.4829,40.4928,40.4333,40.4532,58308.0
2025-02-05 14:25:00,40.8,40.8,40.72,40.78,96520.0,40.4532,40.4532,40.3738,40.4333,96520.0
2025-02-05 14:30:00,40.77,40.84,40.77,40.83,54063.0,40.4234,40.4928,40.4234,40.4829,54063.0
2025-02-05 14:35:00,40.83,40.84,40.76,40.77,77878.0,40.4829,40.4928,40.4135,40.4234,77878.0
2025-02-05 14:40:00,40.76,40.78,40.73,40.76,84954.0,40.4135,40.4333,40.3837,40.4135,84954.0
2025-02-05 14:45:00,40.76,40.81,40.75,40.78,80590.0,40.4135,40.4631,40.4036,40.4333,80590.0
2025-02-05 14:50:00,40.77,40.84,40.77,40.81,90380.0,40.4234,40.4928,40.4234,40.4631,90380.0
2025-02-05 14:55:00,40.82,40.86,40.81,40.84,59469.0,40.473,40.5126,40.4631,40.4928,59469.0
2025-02-05 15:00:00,40.84,40.89,40.79,40.8,80683.0,40.4928,40.5424,40.4432,40.4532,80683.0
2025-02-05 15:05:00,40.8,40.81,40.74,40.78,64492.0,40.4532,40.4631,40.3937,40.4333,64492.0
2025-02-05 15:10:00,40.77,40.78,40.71,40.73,65394.0,40.4234,40.4333,40.3639,40.3837,65394.0
2025-02-05 15:15:00,40.73,40.77,40.73,40.74,81021.0,40.3837,40.4234,40.3837,40.3937,81021.0
2025-02-05 15:20:00,40.73,40.77,40.72,40.75,97777.0,40.3837,40.4234,40.3738,40.4036,97777.0
2025-02-05 15:25:00,40.75,40.75,40.66,40.66,100105.0,40.4036,40.4036,40.3143,40.3143,100105.0
2025-02-05 15:30:00,40.66,40.69,40.57,40.66,145790.0,40.3143,40.3441,40.2251,40.3143,145790.0
2025-02-05 15:35:00,40.67,40.69,40.62,40.66,85115.0,40.3243,40.3441,40.2747,40.3143,85115.0
2025-02-05 15:40:00,40.66,40.74,40.64,40.72,128687.0,40.3143,40.3937,40.2945,40.3738,128687.0
2025-02-05 15:45:00,40.73,40.75,40.66,40.7,145158.0,40.3837,40.4036,40.3143,40.354,145158.0
2025-02-05 15:50:00,40.69,40.79,40.68,40.78,181982.0,40.3441,40.4432,40.3342,40.4333,181982.0
2025-02-05 15:55:00,40.78,40.85,40.77,40.81,647862.0,40.4333,40.5027,40.4234,40.4631,647862.0
2025-02-06 09:30:00,41.09,41.27,40.83,40.84,243210.0,40.7407,40.9192,40.4829,40.4928,243210.0
2025-02-06 09:35:00,40.84,40.97,40.66,40.78,149018.0,40.4928,40.6217,40.3143,40.4333,149018.0
2025-02-06 09:40:00,40.78,40.83,40.67,40.72,134649.0,40.4333,40.4829,40.3243,40.3738,134649.0
2025-02-06 09:45:00,40.73,40.74,40.57,40.68,155425.0,40.3837,40.3937,40.2251,40.3342,155425.0
2025-02-06 09:50:00,40.68,40.68,40.47,40.48,73483.0,40.3342,40.3342,40.126,40.1359,73483.0
2025-02-06 09:55:00,40.48,40.48,40.29,40.32,59026.0,40.1359,40.1359,39.9475,39.9772,59026.0
2025-02-06 10:00:00,40.32,40.36,40.04,40.05,164529.0,39.9772,40.0169,39.6996,39.7095,164529.0
2025-02-06 10:05:00,40.05,40.08,39.94,40.01,151263.0,39.7095,39.7393,39.6005,39.6699,151263.0
2025-02-06 10:10:00,40.01,40.02,39.88,39.89,153328.0,39.6699,39.6798,39.541,39.5509,153328.0
2025-02-06 10:15:00,39.89,39.96,39.84,39.88,185180.0,39.5509,39.6203,39.5013,39.541,185180.0
2025-02-06 10:20:00,39.87,40.11,39.82,40.11,193855.0,39.5311,39.769,39.4815,39.769,193855.0
2025-02-06 10:25:00,40.11,40.17,40.04,40.16,159628.0,39.769,39.8285,39.6996,39.8186,159628.0
2025-02-06 10:30:00,40.17,40.2,40.01,40.02,129911.0,39.8285,39.8583,39.6699,39.6798,129911.0
2025-02-06 10:35:00,40.02,40.11,39.9,39.91,100899.0,39.6798,39.769,39.5608,39.5707,100899.0
2025-02-06 10:40:00,39.91,39.95,39.81,39.87,81058.0,39.5707,39.6104,39.4716,39.5311,81058.0
2025-02-06 10:45:00,39.87,39.93,39.83,39.93,133953.0,39.5311,39.5906,39.4914,39.5906,133953.0
2025-02-06 10:50:00,39.93,39.96,39.84,39.85,122488.0,39.5906,39.6203,39.5013,39.5112,122488.0
2025-02-06 10:55:00,39.85,39.91,39.8,39.8,87391.0,39.5112,39.5707,39.4617,39.4617,87391.0
2025-02-06 11:00:00,39.8,39.98,39.8,39.97,92275.0,39.4617,39.6401,39.4617,39.6302,92275.0
2025-02-06 11:05:00,39.97,40.11,39.97,40.09,105566.0,39.6302,39.769,39.6302,39.7492,105566.0
2025-02-06 11:10:00,40.09,40.1,40.01,40.07,76235.0,39.7492,39.7591,39.6699,39.7294,76235.0
2025-02-06 11:15:00,40.06,40.06,39.99,40.04,81462.0,39.7194,39.7194,39.65,39.6996,81462.0
2025-02-06 11:20:00,40.03,40.25,40.03,40.24,106706.0,39.6897,39.9078,39.6897,39.8979,106706.0
2025-02-06 11:25:00,40.23,40.28,40.19,40.22,145525.0,39.888,39.9376,39.8483,39.8781,145525.0
2025-02-06 11:30:00,40.22,40.32,40.21,40.3,65692.0,39.8781,39.9772,39.8682,39.9574,65692.0
2025-02-06 11:35:00,40.3,40.32,40.25,40.32,62184.0,39.9574,39.9772,39.9078,39.9772,62184.0
2025-02-06 11:40:00,40.32,40.33,40.19,40.23,117671.0,39.9772,39.9871,39.8483,39.888,117671.0
2025-02-06 11:45:00,40.24,40.27,40.18,40.26,51572.0,39.8979,39.9277,39.8384,39.9177,51572.0
2025-02-06 11:50:00,40.27,40.34,40.26,40.33,68446.0,39.9277,39.9971,39.9177,39.9871,68446.0
2025-02-06 11:55:00,40.33,40.35,40.22,40.25,70586.0,39.9871,40.007,39.8781,39.9078,70586.0
2025-02-06 12:00:00,40.25,40.27,40.21,40.24,84471.0,39.9078,39.9277,39.8682,39.8979,84471.0
2025-02-06 12:05:00,40.24,40.25,40.1,40.13,86536.0,39.8979,39.9078,39.7591,39.7889,86536.0
2025-02-06 12:10:00,40.14,40.19,40.12,40.14,69788.0,39.7988,39.8483,39.7789,39.7988,69788.0
2025-02-06 12:15:00,40.15,40.18,40.11,40.12,75464.0,39.8087,39.8384,39.769,39.7789,75464.0
2025-02-06 12:20:00,40.13,40.21,40.12,40.16,91565.0,39.7889,39.8682,39.7789,39.8186,91565.0
2025-02-06 12:25:00,40.16,40.18,40.05,40.08,102409.0,39.8186,39.8384,39.7095,39.7393,102409.0
2025-02-06 12:30:00,40.07,40.13,40.06,40.11,58519.0,39.7294,39.7889,39.7194,39.769,58519.0
2025-02-06 12:35:00,40.11,40.16,40.08,40.16,52321.0,39.769,39.8186,39.7393,39.8186,52321.0
2025-02-06 12:40:00,40.16,40.19,40.02,40.03,114584.0,39.8186,39.8483,39.6798,39.6897,114584.0
2025-02-06 12:45:00,40.02,40.11,40.02,40.1,165472.0,39.6798,39.769,39.6798,39.7591,165472.0
2025-02-06 12:50:00,40.1,40.11,40.06,40.07,58404.0,39.7591,39.769,39.7194,39.7294,58404.0
2025-02-06 12:55:00,40.07,40.1,40.04,40.05,91796.0,39.7294,39.7591,39.6996,39.7095,91796.0
2025-02-06 13:00:00,40.05,40.1,40.04,40.07,70496.0,39.7095,39.7591,39.6996,39.7294,70496.0
2025-02-06 13:05:00,40.07,40.1,39.98,40.0,143108.0,39.7294,39.7591,39.6401,39.66,143108.0
2025-02-06 13:10:00,40.01,40.07,39.98,40.01,68772.0,39.6699,39.7294,39.6401,39.6699,68772.0
2025-02-06 13:15:00,40.01,40.08,40.0,40.05,71668.0,39.6699,39.7393,39.66,39.7095,71668.0
2025-02-06 13:20:00,40.05,40.08,40.04,40.07,84804.0,39.7095,39.7393,39.6996,39.7294,84804.0
2025-02-06 13:25:00,40.06,40.09,39.99,40.0,69816.0,39.7194,39.7492,39.65,39.66,69816.0
2025-02-06 13:30:00,40.0,40.01,39.95,39.98,46941.0,39.66,39.6699,39.6104,39.6401,46941.0
2025-02-06 13:35:00,39.98,40.0,39.94,39.96,75649.0,39.6401,39.66,39.6005,39.6203,75649.0
2025-02-06 13:40:00,39.96,40.05,39.95,40.02,147096.0,39.6203,39.7095,39.6104,39.6798,147096.0
2025-02-06 13:45:00,40.02,40.03,39.97,39.99,81967.0,39.6798,39.6897,39.6302,39.65,81967.0
2025-02-06 13:50:00,40.0,40.0,39.91,39.94,35097.0,39.66,39.66,39.5707,39.6005,35097.0
2025-02-06 13:55:00,39.93,39.94,39.91,39.91,62026.0,39.5906,39.6005,39.5707,39.5707,62026.0
2025-02-06 14:00:00,39.91,39.92,39.86,39.88,125961.0,39.5707,39.5806,39.5211,39.541,125961.0
2025-02-06 14:05:00,39.88,39.88,39.83,39.87,86135.0,39.541,39.541,39.4914,39.5311,86135.0
2025-02-06 14:10:00,39.87,39.9,39.85,39.87,49553.0,39.5311,39.5608,39.5112,39.5311,49553.0
2025-02-06 14:15:00,39.87,39.96,39.85,39.92,75543.0,39.5311,39.6203,39.5112,39.5806,75543.0
2025-02-06 14:20:00,39.93,39.98,39.91,39.96,68335.0,39.5906,39.6401,39.5707,39.6203,68335.0
2025-02-06 14:25:00,39.96,39.98,39.85,39.87,123956.0,39.6203,39.6401,39.5112,39.5311,123956.0
2025-02-06 14:30:00,39.87,39.87,39.8,39.82,86843.0,39.5311,39.5311,39.4617,39.4815,86843.0
2025-02-06 14:35:00,39.82,39.92,39.79,39.87,96982.0,39.4815,39.5806,39.4517,39.5311,96982.0
2025-02-06 14:40:00,39.87,39.88,39.8,39.81,59580.0,39.5311,39.541,39.4617,39.4716,59580.0
2025-02-06 14:45:00,39.82,39.88,39.79,39.87,54677.0,39.4815,39.541,39.4517,39.5311,54677.0
2025-02-06 14:50:00,39.88,39.92,39.87,39.9,84203.0,39.541,39.5806,39.5311,39.5608,84203.0
2025-02-06 14:55:00,39.9,39.92,39.84,39.84,89327.0,39.5608,39.5806,39.5013,39.5013,89327.0
2025-02-06 15:00:00,39.84,39.85,39.71,39.76,193429.0,39.5013,39.5112,39.3724,39.422,193429.0
2025-02-06 15:05:00,39.77,39.82,39.76,39.8,100009.0,39.4319,39.4815,39.422,39.4617,100009.0
2025-02-06 15:10:00,39.79,39.84,39.79,39.83,93844.0,39.4517,39.5013,39.4517,39.4914,93844.0
2025-02-06 15:15:00,39.83,39.88,39.82,39.88,102649.0,39.4914,39.541,39.4815,39.541,102649.0
2025-02-06 15:20:00,39.88,39.93,39.87,39.92,104845.0,39.541,39.5906,39.5311,39.5806,104845.0
2025-02-06 15:25:00,39.91,39.98,39.91,39.98,99027.0,39.5707,39.6401,39.5707,39.6401,99027.0
2025-02-06 15:30:00,39.97,40.0,39.95,39.96,143468.0,39.6302,39.66,39.6104,39.6203,143468.0
2025-02-06 15:35:00,39.97,39.97,39.88,39.93,171920.0,39.6302,39.6302,39.541,39.5906,171920.0
2025-02-06 15:40:00,39.93,39.98,39.9,39.93,145965.0,39.5906,39.6401,39.5608,39.5906,145965.0
2025-02-06 15:45:00,39.93,40.0,39.92,39.96,207000.0,39.5906,39.66,39.5806,39.6203,207000.0
2025-02-06 15:50:00,39.97,40.09,39.97,40.09,345479.0,39.6302,39.7492,39.6302,39.7492,345479.0
2025-02-06 15:55:00,40.08,40.13,40.04,40.06,810891.0,39.7393,39.7889,39.6996,39.7194,810891.0
2025-02-07 09:30:00,40.19,40.46,40.04,40.26,340522.0,39.8483,40.116,39.6996,39.9177,340522.0
2025-02-07 09:35:00,40.25,40.25,40.07,40.13,89378.0,39.9078,39.9078,39.7294,39.7889,89378.0
2025-02-07 09:40:00,40.14,40.37,40.14,40.36,138205.0,39.7988,40.0268,39.7988,40.0169,138205.0
2025-02-07 09:45:00,40.36,40.43,40.29,40.3,87349.0,40.0169,40.0863,39.9475,39.9574,87349.0
2025-02-07 09:50:00,40.31,40.41,40.28,40.34,103781.0,39.9673,40.0665,39.9376,39.9971,103781.0
2025-02-07 09:55:00,40.35,40.43,40.33,40.4,114857.0,40.007,40.0863,39.9871,40.0566,114857.0
2025-02-07 10:00:00,40.39,40.39,40.17,40.3,132665.0,40.0466,40.0466,39.8285,39.9574,132665.0
2025-02-07 10:05:00,40.3,40.36,40.21,40.33,109998.0,39.9574,40.0169,39.8682,39.9871,109998.0
2025-02-07 10:10:00,40.32,40.35,40.23,40.29,72147.0,39.9772,40.007,39.888,39.9475,72147.0
2025-02-07 10:15:00,40.3,40.34,40.18,40.26,258063.0,39.9574,39.9971,39.8384,39.9177,258063.0
2025-02-07 10:20:00,40.26,40.29,40.17,40.24,68912.0,39.9177,39.9475,39.8285,39.8979,68912.0
2025-02-07 10:25:00,40.23,40.24,40.18,40.21,62657.0,39.888,39.8979,39.8384,39.8682,62657.0
2025-02-07 10:30:00,40.21,40.24,40.17,40.24,123926.0,39.8682,39.8979,39.8285,39.8979,123926.0
2025-02-07 10:35:00,40.24,40.3,40.22,40.25,66325.0,39.8979,39.9574,39.8781,39.9078,66325.0
2025-02-07 10:40:00,40.25,40.28,40.19,40.21,68575.0,39.9078,39.9376,39.8483,39.8682,68575.0
2025-02-07 10:45:00,40.22,40.25,40.13,40.16,141101.0,39.8781,39.9078,39.7889,39.8186,141101.0
2025-02-07 10:50:00,40.16,40.3,40.01,40.04,111468.0,39.8186,39.9574,39.6699,39.6996,111468.0
2025-02-07 10:55:00,40.04,40.2,40.02,40.19,100207.0,39.6996,39.8583,39.6798,39.8483,100207.0
2025-02-07 11:00:00,40.2,40.22,39.98,40.07,211805.0,39.8583,39.8781,39.6401,39.7294,211805.0
2025-02-07 11:05:00,40.08,40.22,40.04,40.21,64463.0,39.7393,39.8781,39.6996,39.8682,64463.0
2025-02-07 11:10:00,40.21,40.21,40.11,40.14,58862.0,39.8682,39.8682,39.769,39.7988,58862.0
2025-02-07 11:15:00,40.14,40.27,40.11,40.22,65991.0,39.7988,39.9277,39.769,39.8781,65991.0
2025-02-07 11:20:00,40.23,40.3,40.2,40.26,58241.0,39.888,39.9574,39.8583,39.9177,58241.0
2025-02-07 11:25:00,40.25,40.27,40.21,40.21,52710.0,39.9078,39.9277,39.8682,39.8682,52710.0
2025-02-07 11:30:00,40.21,40.33,40.2,40.31,93071.0,39.8682,39.9871,39.8583,39.9673,93071.0
2025-02-07 11:35:00,40.3,40.31,40.2,40.21,39964.0,39.9574,39.9673,39.8583,39.8682,39964.0
2025-02-07 11:40:00,40.21,40.22,40.13,40.16,39999.0,39.8682,39.8781,39.7889,39.8186,39999.0
2025-02-07 11:45:00,40.16,40.23,40.15,40.23,63859.0,39.8186,39.888,39.8087,39.888,63859.0
2025-02-07 11:50:00,40.22,40.25,40.12,40.12,113922.0,39.8781,39.9078,39.7789,39.7789,113922.0
2025-02-07 11:55:00,40.13,40.17,40.08,40.09,72663.0,39.7889,39.8285,39.7393,39.7492,72663.0
2025-02-07 12:00:00,40.09,40.18,40.06,40.18,73701.0,39.7492,39.8384,39.7194,39.8384,73701.0
2025-02-07 12:05:00,40.18,40.34,40.13,40.3,118657.0,39.8384,39.9971,39.7889,39.9574,118657.0
2025-02-07 12:10:00,40.29,40.33,40.24,40.31,78769.0,39.9475,39.9871,39.8979,39.9673,78769.0
2025-02-07 12:15:00,40.32,40.35,40.24,40.32,88590.0,39.9772,40.007,39.8979,39.9772,88590.0
2025-02-07 12:20:00,40.31,40.36,40.28,40.3,104317.0,39.9673,40.0169,39.9376,39.9574,104317.0
2025-02-07 12:25:00,40.3,40.34,40.29,40.31,50784.0,39.9574,39.9971,39.9475,39.9673,50784.0
2025-02-07 12:30:00,40.32,40.34,40.19,40.21,63353.0,39.9772,39.9971,39.8483,39.8682,63353.0
2025-02-07 12:35:00,40.2,40.3,40.2,40.29,60557.0,39.8583,39.9574,39.8583,39.9475,60557.0
2025-02-07 12:40:00,40.29,40.32,40.27,40.29,31045.0,39.9475,39.9772,39.9277,39.9475,31045.0
2025-02-07 12:45:00,40.29,40.42,40.28,40.41,53650.0,39.9475,40.0764,39.9376,40.0665,53650.0
2025-02-07 12:50:00,40.4,40.41,40.36,40.41,42783.0,40.0566,40.0665,40.0169,40.0665,42783.0
2025-02-07 12:55:00,40.4,40.45,40.38,40.44,58479.0,40.0566,40.1061,40.0367,40.0962,58479.0
2025-02-07 13:00:00,40.45,40.5,40.43,40.48,71056.0,40.1061,40.1557,40.0863,40.1359,71056.0
2025-02-07 13:05:00,40.48,40.59,40.48,40.58,125670.0,40.1359,40.2449,40.1359,40.235,125670.0
2025-02-07 13:10:00,40.59,40.59,40.55,40.56,93409.0,40.2449,40.2449,40.2053,40.2152,93409.0
2025-02-07 13:15:00,40.56,40.65,40.55,40.62,94919.0,40.2152,40.3044,40.2053,40.2747,94919.0
2025-02-07 13:20:00,40.62,40.62,40.56,40.6,85048.0,40.2747,40.2747,40.2152,40.2549,85048.0
2025-02-07 13:25:00,40.59,40.63,40.56,40.61,87540.0,40.2449,40.2846,40.2152,40.2648,87540.0
2025-02-07 13:30:00,40.6,40.65,40.59,40.65,49788.0,40.2549,40.3044,40.2449,40.3044,49788.0
2025-02-07 13:35:00,40.65,40.68,40.63,40.66,78334.0,40.3044,40.3342,40.2846,40.3143,78334.0
2025-02-07 13:40:00,40.66,40.66,40.42,40.48,175188.0,40.3143,40.3143,40.0764,40.1359,175188.0
2025-02-07 13:45:00,40.48,40.49,40.44,40.48,68643.0,40.1359,40.1458,40.0962,40.1359,68643.0
2025-02-07 13:50:00,40.48,40.49,40.41,40.43,70414.0,40.1359,40.1458,40.0665,40.0863,70414.0
2025-02-07 13:55:00,40.44,40.45,40.42,40.42,70523.0,40.0962,40.1061,40.0764,40.0764,70523.0
2025-02-07 14:00:00,40.43,40.49,40.42,40.46,57971.0,40.0863,40.1458,40.0764,40.116,57971.0
2025-02-07 14:05:00,40.47,40.49,40.35,40.36,160427.0,40.126,40.1458,40.007,40.0169,160427.0
2025-02-07 14:10:00,40.36,40.4,40.35,40.4,44619.0,40.0169,40.0566,40.007,40.0566,44619.0
2025-02-07 14:15:00,40.39,40.48,40.39,40.48,73875.0,40.0466,40.1359,40.0466,40.1359,73875.0
2025-02-07 14:20:00,40.48,40.53,40.45,40.48,164401.0,40.1359,40.1854,40.1061,40.1359,164401.0
2025-02-07 14:25:00,40.49,40.51,40.47,40.48,72730.0,40.1458,40.1656,40.126,40.1359,72730.0
2025-02-07 14:30:00,40.48,40.48,40.39,40.41,58553.0,40.1359,40.1359,40.0466,40.0665,58553.0
2025-02-07 14:35:00,40.41,40.43,40.39,40.39,50361.0,40.0665,40.0863,40.0466,40.0466,50361.0
2025-02-07 14:40:00,40.39,40.44,40.38,40.44,59865.0,40.0466,40.0962,40.0367,40.0962,59865.0
2025-02-07 14:45:00,40.43,40.44,40.37,40.41,83870.0,40.0863,40.0962,40.0268,40.0665,83870.0
2025-02-07 14:50:00,40.41,40.42,40.31,40.32,122178.0,40.0665,40.0764,39.9673,39.9772,122178.0
2025-02-07 14:55:00,40.32,40.34,40.28,40.28,66398.0,39.9772,39.9971,39.9376,39.9376,66398.0
2025-02-07 15:00:00,40.28,40.28,40.23,40.23,117720.0,39.9376,39.9376,39.888,39.888,117720.0
2025-02-07 15:05:00,40.23,40.29,40.21,40.27,128359.0,39.888,39.9475,39.8682,39.9277,128359.0
2025-02-07 15:10:00,40.28,40.29,40.22,40.23,131339.0,39.9376,39.9475,39.8781,39.888,131339.0
2025-02-07 15:15:00,40.23,40.24,40.18,40.2,76550.0,39.888,39.8979,39.8384,39.8583,76550.0
2025-02-07 15:20:00,40.2,40.24,40.17,40.18,75496.0,39.8583,39.8979,39.8285,39.8384,75496.0
2025-02-07 15:25:00,40.18,40.18,40.14,40.16,72345.0,39.8384,39.8384,39.7988,39.8186,72345.0
2025-02-07 15:30:00,40.16,40.24,40.15,40.23,168087.0,39.8186,39.8979,39.8087,39.888,168087.0
2025-02-07 15:35:00,40.23,40.27,40.2,40.22,154977.0,39.888,39.9277,39.8583,39.8781,154977.0
2025-02-07 15:40:00,40.21,40.23,40.18,40.22,133695.0,39.8682,39.888,39.8384,39.8781,133695.0
2025-02-07 15:45:00,40.23,40.23,40.17,40.21,221536.0,39.888,39.888,39.8285,39.8682,221536.0
2025-02-07 15:50:00,40.21,40.25,40.12,40.19,242877.0,39.8682,39.9078,39.7789,39.8483,242877.0
2025-02-07 15:55:00,40.19,40.2,40.13,40.16,944732.0,39.8483,39.8583,39.7889,39.8186,944732.0
2025-02-10 09:30:00,40.6,40.98,40.6,40.93,293159.0,40.2549,40.6316,40.2549,40.582,293159.0
2025-02-10 09:35:00,40.94,40.99,40.71,40.8,91561.0,40.592,40.6415,40.3639,40.4532,91561.0
2025-02-10 09:40:00,40.82,40.88,40.7,40.75,55670.0,40.473,40.5325,40.354,40.4036,55670.0
2025-02-10 09:45:00,40.75,40.91,40.75,40.91,54208.0,40.4036,40.5622,40.4036,40.5622,54208.0
2025-02-10 09:50:00,40.91,40.99,40.83,40.87,92017.0,40.5622,40.6415,40.4829,40.5226,92017.0
2025-02-10 09:55:00,40.88,40.93,40.74,40.8,82200.0,40.5325,40.582,40.3937,40.4532,82200.0
2025-02-10 10:00:00,40.8,40.85,40.77,40.84,88067.0,40.4532,40.5027,40.4234,40.4928,88067.0
2025-02-10 10:05:00,40.84,40.86,40.73,40.83,84345.0,40.4928,40.5126,40.3837,40.4829,84345.0
2025-02-10 10:10:00,40.84,40.85,40.75,40.77,76031.0,40.4928,40.5027,40.4036,40.4234,76031.0
2025-02-10 10:15:00,40.78,40.86,40.78,40.84,57395.0,40.4333,40.5126,40.4333,40.4928,57395.0
2025-02-10 10:20:00,40.83,40.84,40.72,40.79,44251.0,40.4829,40.4928,40.3738,40.4432,44251.0
2025-02-10 10:25:00,40.79,40.82,40.76,40.82,52364.0,40.4432,40.473,40.4135,40.473,52364.0
2025-02-10 10:30:00,40.82,40.93,40.82,40.9,39508.0,40.473,40.582,40.473,40.5523,39508.0
2025-02-10 10:35:00,40.9,40.92,40.84,40.88,33863.0,40.5523,40.5721,40.4928,40.5325,33863.0
2025-02-10 10:40:00,40.88,40.91,40.84,40.9,32115.0,40.5325,40.5622,40.4928,40.5523,32115.0
2025-02-10 10:45:00,40.9,40.97,40.87,40.97,52287.0,40.5523,40.6217,40.5226,40.6217,52287.0
2025-02-10 10:50:00,40.98,41.09,40.97,41.09,137485.0,40.6316,40.7407,40.6217,40.7407,137485.0
2025-02-10 10:55:00,41.09,41.09,40.92,40.95,60705.0,40.7407,40.7407,40.5721,40.6019,60705.0
2025-02-10 11:00:00,40.96,41.0,40.9,40.91,37158.0,40.6118,40.6515,40.5523,40.5622,37158.0
2025-02-10 11:05:00,40.91,40.93,40.86,40.89,47257.0,40.5622,40.582,40.5126,40.5424,47257.0
2025-02-10 11:10:00,40.89,40.99,40.88,40.98,66465.0,40.5424,40.6415,40.5325,40.6316,66465.0
2025-02-10 11:15:00,40.98,40.99,40.92,40.98,52986.0,40.6316,40.6415,40.5721,40.6316,52986.0
2025-02-10 11:20:00,40.98,41.06,40.97,41.05,51055.0,40.6316,40.7109,40.6217,40.701,51055.0
2025-02-10 11:25:00,41.04,41.08,40.96,40.98,49020.0,40.6911,40.7308,40.6118,40.6316,49020.0
2025-02-10 11:30:00,40.97,40.98,40.88,40.91,68307.0,40.6217,40.6316,40.5325,40.5622,68307.0
2025-02-10 11:35:00,40.91,40.96,40.88,40.96,41759.0,40.5622,40.6118,40.5325,40.6118,41759.0
2025-02-10 11:40:00,40.96,41.0,40.96,40.97,46995.0,40.6118,40.6515,40.6118,40.6217,46995.0
2025-02-10 11:45:00,40.97,41.0,40.95,41.0,40574.0,40.6217,40.6515,40.6019,40.6515,40574.0
2025-02-10 11:50:00,40.99,41.07,40.99,41.07,77081.0,40.6415,40.7209,40.6415,40.7209,77081.0
2025-02-10 11:55:00,41.08,41.09,40.97,40.99,101226.0,40.7308,40.7407,40.6217,40.6415,101226.0
2025-02-10 12:00:00,40.99,41.02,40.96,40.98,54423.0,40.6415,40.6713,40.6118,40.6316,54423.0
2025-02-10 12:05:00,40.98,41.03,40.95,41.01,79653.0,40.6316,40.6812,40.6019,40.6614,79653.0
2025-02-10 12:10:00,41.01,41.02,40.95,40.99,195508.0,40.6614,40.6713,40.6019,40.6415,195508.0
2025-02-10 12:15:00,40.99,40.99,40.94,40.96,75231.0,40.6415,40.6415,40.592,40.6118,75231.0
2025-02-10 12:20:00,40.97,40.99,40.95,40.98,46415.0,40.6217,40.6415,40.6019,40.6316,46415.0
2025-02-10 12:25:00,40.98,40.98,40.92,40.96,44651.0,40.6316,40.6316,40.5721,40.6118,44651.0
2025-02-10 12:30:00,40.96,41.03,40.96,41.01,37209.0,40.6118,40.6812,40.6118,40.6614,37209.0
2025-02-10 12:35:00,41.01,41.04,41.0,41.01,27964.0,40.6614,40.6911,40.6515,40.6614,27964.0
2025-02-10 12:40:00,41.01,41.01,40.97,40.97,26656.0,40.6614,40.6614,40.6217,40.6217,26656.0
2025-02-10 12:45:00,40.98,40.98,40.95,40.97,42953.0,40.6316,40.6316,40.6019,40.6217,42953.0
2025-02-10 12:50:00,40.97,41.02,40.96,41.0,29743.0,40.6217,40.6713,40.6118,40.6515,29743.0
2025-02-10 12:55:00,41.0,41.01,40.98,40.98,29909.0,40.6515,40.6614,40.6316,40.6316,29909.0
2025-02-10 13:00:00,40.98,41.03,40.96,41.02,44175.0,40.6316,40.6812,40.6118,40.6713,44175.0
2025-02-10 13:05:00,41.02,41.07,41.01,41.07,30759.0,40.6713,40.7209,40.6614,40.7209,30759.0
2025-02-10 13:10:00,41.07,41.09,41.04,41.05,41583.0,40.7209,40.7407,40.6911,40.701,41583.0
2025-02-10 13:15:00,41.05,41.06,40.97,40.98,83240.0,40.701,40.7109,40.6217,40.6316,83240.0
2025-02-10 13:20:00,40.98,41.01,40.96,41.01,59962.0,40.6316,40.6614,40.6118,40.6614,59962.0
2025-02-10 13:25:00,41.02,41.03,40.93,40.93,50611.0,40.6713,40.6812,40.582,40.582,50611.0
2025-02-10 13:30:00,40.94,40.99,40.93,40.97,49005.0,40.592,40.6415,40.582,40.6217,49005.0
2025-02-10 13:35:00,40.97,41.01,40.95,41.01,44030.0,40.6217,40.6614,40.6019,40.6614,44030.0
2025-02-10 13:40:00,41.01,41.03,40.99,41.01,49134.0,40.6614,40.6812,40.6415,40.6614,49134.0
2025-02-10 13:45:00,41.01,41.08,41.01,41.07,38199.0,40.6614,40.7308,40.6614,40.7209,38199.0
2025-02-10 13:50:00,41.07,41.09,41.05,41.07,95684.0,40.7209,40.7407,40.701,40.7209,95684.0
2025-02-10 13:55:00,41.07,41.07,41.0,41.02,50186.0,40.7209,40.7209,40.6515,40.6713,50186.0
2025-02-10 14:00:00,41.02,41.08,41.02,41.06,67566.0,40.6713,40.7308,40.6713,40.7109,67566.0
2025-02-10 14:05:00,41.06,41.08,41.05,41.08,26257.0,40.7109,40.7308,40.701,40.7308,26257.0
2025-02-10 14:10:00,41.08,41.12,41.07,41.11,85563.0,40.7308,40.7704,40.7209,40.7605,85563.0
2025-02-10 14:15:00,41.11,41.14,41.1,41.14,73989.0,40.7605,40.7903,40.7506,40.7903,73989.0
2025-02-10 14:20:00,41.14,41.17,41.13,41.14,75787.0,40.7903,40.82,40.7803,40.7903,75787.0
2025-02-10 14:25:00,41.14,41.17,41.12,41.16,73321.0,40.7903,40.82,40.7704,40.8101,73321.0
2025-02-10 14:30:00,41.17,41.18,41.14,41.16,65639.0,40.82,40.8299,40.7903,40.8101,65639.0
2025-02-10 14:35:00,41.16,41.18,41.15,41.17,37411.0,40.8101,40.8299,40.8002,40.82,37411.0
2025-02-10 14:40:00,41.16,41.18,41.13,41.13,62445.0,40.8101,40.8299,40.7803,40.7803,62445.0
2025-02-10 14:45:00,41.14,41.17,41.12,41.16,42056.0,40.7903,40.82,40.7704,40.8101,42056.0
2025-02-10 14:50:00,41.16,41.22,41.15,41.22,50569.0,40.8101,40.8696,40.8002,40.8696,50569.0
2025-02-10 14:55:00,41.22,41.23,41.2,41.23,79757.0,40.8696,40.8795,40.8498,40.8795,79757.0
2025-02-10 15:00:00,41.23,41.26,41.2,41.25,48695.0,40.8795,40.9092,40.8498,40.8993,48695.0
2025-02-10 15:05:00,41.25,41.25,41.19,41.2,44505.0,40.8993,40.8993,40.8398,40.8498,44505.0
2025-02-10 15:10:00,41.2,41.22,41.18,41.22,45519.0,40.8498,40.8696,40.8299,40.8696,45519.0
2025-02-10 15:15:00,41.22,41.24,41.2,41.23,39721.0,40.8696,40.8894,40.8498,40.8795,39721.0
2025-02-10 15:20:00,41.23,41.27,41.21,41.27,52545.0,40.8795,40.9192,40.8597,40.9192,52545.0
2025-02-10 15:25:00,41.27,41.28,41.24,41.26,165120.0,40.9192,40.9291,40.8894,40.9092,165120.0
2025-02-10 15:30:00,41.26,41.28,41.24,41.27,98671.0,40.9092,40.9291,40.8894,40.9192,98671.0
2025-02-10 15:35:00,41.27,41.36,41.27,41.34,97159.0,40.9192,41.0084,40.9192,40.9886,97159.0
2025-02-10 15:40:00,41.35,41.36,41.32,41.36,78092.0,40.9985,41.0084,40.9687,41.0084,78092.0
2025-02-10 15:45:00,41.35,41.37,41.29,41.31,103699.0,40.9985,41.0183,40.939,40.9588,103699.0
2025-02-10 15:50:00,41.31,41.34,41.11,41.13,268963.0,40.9588,40.9886,40.7605,40.7803,268963.0
2025-02-10 15:55:00,41.13,41.23,41.1,41.22,768474.0,40.7803,40.8795,40.7506,40.8696,768474.0
2025-02-11 09:30:00,41.28,41.49,41.22,41.29,309430.0,40.9291,41.1373,40.8696,40.939,309430.0
2025-02-11 09:35:00,41.26,41.29,41.05,41.18,102222.0,40.9092,40.939,40.701,40.8299,102222.0
2025-02-11 09:40:00,41.19,41.32,41.17,41.28,97794.0,40.8398,40.9687,40.82,40.9291,97794.0
2025-02-11 09:45:00,41.3,41.37,41.24,41.3,64870.0,40.9489,41.0183,40.8894,40.9489,64870.0
2025-02-11 09:50:00,41.3,41.42,41.25,41.42,68027.0,40.9489,41.0679,40.8993,41.0679,68027.0
2025-02-11 09:55:00,41.41,41.45,41.36,41.41,63781.0,41.058,41.0976,41.0084,41.058,63781.0
2025-02-11 10:00:00,41.39,41.39,41.24,41.37,114582.0,41.0381,41.0381,40.8894,41.0183,114582.0
2025-02-11 10:05:00,41.38,41.47,41.36,41.4,81929.0,41.0282,41.1175,41.0084,41.0481,81929.0
2025-02-11 10:10:00,41.41,41.43,41.3,41.37,93975.0,41.058,41.0778,40.9489,41.0183,93975.0
2025-02-11 10:15:00,41.36,41.45,41.35,41.38,66483.0,41.0084,41.0976,40.9985,41.0282,66483.0
2025-02-11 10:20:00,41.38,41.38,41.3,41.31,56243.0,41.0282,41.0282,40.9489,40.9588,56243.0
2025-02-11 10:25:00,41.32,41.34,41.26,41.3,65104.0,40.9687,40.9886,40.9092,40.9489,65104.0
2025-02-11 10:30:00,41.29,41.36,41.28,41.3,59176.0,40.939,41.0084,40.9291,40.9489,59176.0
2025-02-11 10:35:00,41.3,41.37,41.28,41.36,50208.0,40.9489,41.0183,40.9291,41.0084,50208.0
2025-02-11 10:40:00,41.37,41.5,41.36,41.5,116326.0,41.0183,41.1472,41.0084,41.1472,116326.0
2025-02-11 10:45:00,41.5,41.56,41.48,41.56,116007.0,41.1472,41.2067,41.1274,41.2067,116007.0
2025-02-11 10:50:00,41.57,41.62,41.55,41.62,70925.0,41.2166,41.2662,41.1968,41.2662,70925.0
2025-02-11 10:55:00,41.61,41.7,41.6,41.64,101661.0,41.2563,41.3455,41.2464,41.286,101661.0
2025-02-11 11:00:00,41.66,41.7,41.62,41.66,61203.0,41.3058,41.3455,41.2662,41.3058,61203.0
2025-02-11 11:05:00,41.68,41.81,41.66,41.81,66825.0,41.3257,41.4546,41.3058,41.4546,66825.0
2025-02-11 11:10:00,41.81,41.84,41.78,41.79,90300.0,41.4546,41.4843,41.4248,41.4347,90300.0
2025-02-11 11:15:00,41.79,41.86,41.78,41.84,133383.0,41.4347,41.5041,41.4248,41.4843,133383.0
2025-02-11 11:20:00,41.85,41.88,41.8,41.85,95572.0,41.4942,41.524,41.4447,41.4942,95572.0
2025-02-11 11:25:00,41.85,41.87,41.78,41.79,77885.0,41.4942,41.5141,41.4248,41.4347,77885.0
2025-02-11 11:30:00,41.78,41.84,41.77,41.79,92265.0,41.4248,41.4843,41.4149,41.4347,92265.0
2025-02-11 11:35:00,41.79,41.79,41.73,41.76,62460.0,41.4347,41.4347,41.3752,41.405,62460.0
2025-02-11 11:40:00,41.76,41.88,41.75,41.88,81158.0,41.405,41.524,41.3951,41.524,81158.0
2025-02-11 11:45:00,41.89,42.05,41.88,42.05,120769.0,41.5339,41.6925,41.524,41.6925,120769.0
2025-02-11 11:50:00,42.04,42.09,42.01,42.06,150396.0,41.6826,41.7322,41.6529,41.7024,150396.0
2025-02-11 11:55:00,42.05,42.06,41.99,42.01,56121.0,41.6925,41.7024,41.633,41.6529,56121.0
2025-02-11 12:00:00,42.01,42.07,41.98,42.02,126428.0,41.6529,41.7124,41.6231,41.6628,126428.0
2025-02-11 12:05:00,42.02,42.05,42.0,42.02,117859.0,41.6628,41.6925,41.643,41.6628,117859.0
2025-02-11 12:10:00,42.03,42.1,41.98,42.01,96957.0,41.6727,41.7421,41.6231,41.6529,96957.0
2025-02-11 12:15:00,42.01,42.08,41.99,42.02,134876.0,41.6529,41.7223,41.633,41.6628,134876.0
2025-02-11 12:20:00,42.02,42.04,41.96,42.04,109828.0,41.6628,41.6826,41.6033,41.6826,109828.0
2025-02-11 12:25:00,42.03,42.08,42.03,42.07,54011.0,41.6727,41.7223,41.6727,41.7124,54011.0
2025-02-11 12:30:00,42.07,42.1,42.05,42.05,56389.0,41.7124,41.7421,41.6925,41.6925,56389.0
2025-02-11 12:35:00,42.05,42.08,42.0,42.06,71268.0,41.6925,41.7223,41.643,41.7024,71268.0
2025-02-11 12:40:00,42.05,42.08,42.04,42.08,31560.0,41.6925,41.7223,41.6826,41.7223,31560.0
2025-02-11 12:45:00,42.07,42.08,42.01,42.02,49779.0,41.7124,41.7223,41.6529,41.6628,49779.0
2025-02-11 12:50:00,42.02,42.04,41.98,42.02,82892.0,41.6628,41.6826,41.6231,41.6628,82892.0
2025-02-11 12:55:00,42.02,42.1,42.02,42.05,45273.0,41.6628,41.7421,41.6628,41.6925,45273.0
2025-02-11 13:00:00,42.06,42.07,42.01,42.02,40919.0,41.7024,41.7124,41.6529,41.6628,40919.0
2025-02-11 13:05:00,42.02,42.08,42.01,42.05,150564.0,41.6628,41.7223,41.6529,41.6925,150564.0
2025-02-11 13:10:00,42.05,42.07,42.02,42.04,44514.0,41.6925,41.7124,41.6628,41.6826,44514.0
2025-02-11 13:15:00,42.04,42.07,42.0,42.02,135589.0,41.6826,41.7124,41.643,41.6628,135589.0
2025-02-11 13:20:00,42.01,42.08,42.0,42.07,127166.0,41.6529,41.7223,41.643,41.7124,127166.0
2025-02-11 13:25:00,42.07,42.14,42.06,42.13,104777.0,41.7124,41.7818,41.7024,41.7718,104777.0
2025-02-11 13:30:00,42.13,42.14,42.07,42.07,54332.0,41.7718,41.7818,41.7124,41.7124,54332.0
2025-02-11 13:35:00,42.08,42.15,42.07,42.1,70754.0,41.7223,41.7917,41.7124,41.7421,70754.0
2025-02-11 13:40:00,42.09,42.1,42.08,42.09,49708.0,41.7322,41.7421,41.7223,41.7322,49708.0
2025-02-11 13:45:00,42.09,42.19,42.08,42.14,71406.0,41.7322,41.8313,41.7223,41.7818,71406.0
2025-02-11 13:50:00,42.14,42.17,42.04,42.05,93074.0,41.7818,41.8115,41.6826,41.6925,93074.0
2025-02-11 13:55:00,42.05,42.06,41.98,41.98,50647.0,41.6925,41.7024,41.6231,41.6231,50647.0
2025-02-11 14:00:00,41.98,42.0,41.97,42.0,54837.0,41.6231,41.643,41.6132,41.643,54837.0
2025-02-11 14:05:00,42.0,42.02,41.96,42.02,28729.0,41.643,41.6628,41.6033,41.6628,28729.0
2025-02-11 14:10:00,42.01,42.02,41.9,41.95,63935.0,41.6529,41.6628,41.5438,41.5934,63935.0
2025-02-11 14:15:00,41.95,41.95,41.92,41.94,48160.0,41.5934,41.5934,41.5636,41.5835,48160.0
2025-02-11 14:20:00,41.94,41.95,41.92,41.93,49231.0,41.5835,41.5934,41.5636,41.5735,49231.0
2025-02-11 14:25:00,41.94,41.95,41.84,41.85,73070.0,41.5835,41.5934,41.4843,41.4942,73070.0
2025-02-11 14:30:00,41.86,41.87,41.83,41.87,43852.0,41.5041,41.5141,41.4744,41.5141,43852.0
2025-02-11 14:35:00,41.87,41.87,41.82,41.83,47020.0,41.5141,41.5141,41.4645,41.4744,47020.0
2025-02-11 14:40:00,41.83,41.87,41.79,41.8,70842.0,41.4744,41.5141,41.4347,41.4447,70842.0
2025-02-11 14:45:00,41.81,41.83,41.77,41.77,66975.0,41.4546,41.4744,41.4149,41.4149,66975.0
2025-02-11 14:50:00,41.77,41.86,41.77,41.86,81344.0,41.4149,41.5041,41.4149,41.5041,81344.0
2025-02-11 14:55:00,41.86,41.88,41.84,41.84,50175.0,41.5041,41.524,41.4843,41.4843,50175.0
2025-02-11 15:00:00,41.84,41.87,41.82,41.84,57021.0,41.4843,41.5141,41.4645,41.4843,57021.0
2025-02-11 15:05:00,41.85,41.86,41.8,41.82,61576.0,41.4942,41.5041,41.4447,41.4645,61576.0
2025-02-11 15:10:00,41.82,41.87,41.82,41.86,68757.0,41.4645,41.5141,41.4645,41.5041,68757.0
2025-02-11 15:15:00,41.86,41.87,41.83,41.84,54020.0,41.5041,41.5141,41.4744,41.4843,54020.0
2025-02-11 15:20:00,41.84,41.85,41.78,41.84,141994.0,41.4843,41.4942,41.4248,41.4843,141994.0
2025-02-11 15:25:00,41.84,41.84,41.79,41.82,69968.0,41.4843,41.4843,41.4347,41.4645,69968.0
2025-02-11 15:30:00,41.82,41.9,41.79,41.8,159272.0,41.4645,41.5438,41.4347,41.4447,159272.0
2025-02-11 15:35:00,41.8,41.88,41.8,41.8,101677.0,41.4447,41.524,41.4447,41.4447,101677.0
2025-02-11 15:40:00,41.8,41.81,41.67,41.69,193542.0,41.4447,41.4546,41.3158,41.3356,193542.0
2025-02-11 15:45:00,41.7,41.74,41.67,41.71,163639.0,41.3455,41.3852,41.3158,41.3554,163639.0
2025-02-11 15:50:00,41.73,41.74,41.59,41.68,243987.0,41.3752,41.3852,41.2364,41.3257,243987.0
2025-02-11 15:55:00,41.68,41.79,41.65,41.78,748264.0,41.3257,41.4347,41.2959,41.4248,748264.0
2025-02-12 09:30:00,41.53,41.64,41.24,41.3,244663.0,41.1769,41.286,40.8894,40.9489,244663.0
2025-02-12 09:35:00,41.3,41.37,41.24,41.35,111201.0,40.9489,41.0183,40.8894,40.9985,111201.0
2025-02-12 09:40:00,41.35,41.37,41.15,41.24,79882.0,40.9985,41.0183,40.8002,40.8894,79882.0
2025-02-12 09:45:00,41.24,41.29,41.22,41.25,57648.0,40.8894,40.939,40.8696,40.8993,57648.0
2025-02-12 09:50:00,41.26,41.31,41.25,41.26,52478.0,40.9092,40.9588,40.8993,40.9092,52478.0
2025-02-12 09:55:00,41.26,41.42,41.26,41.41,48565.0,40.9092,41.0679,40.9092,41.058,48565.0
2025-02-12 10:00:00,41.41,41.57,41.4,41.52,66374.0,41.058,41.2166,41.0481,41.167,66374.0
2025-02-12 10:05:00,41.52,41.63,41.48,41.6,89721.0,41.167,41.2761,41.1274,41.2464,89721.0
2025-02-12 10:10:00,41.6,41.67,41.52,41.59,118351.0,41.2464,41.3158,41.167,41.2364,118351.0
2025-02-12 10:15:00,41.59,41.72,41.58,41.65,103113.0,41.2364,41.3653,41.2265,41.2959,103113.0
2025-02-12 10:20:00,41.65,41.66,41.5,41.59,116947.0,41.2959,41.3058,41.1472,41.2364,116947.0
2025-02-12 10:25:00,41.59,41.63,41.49,41.52,59457.0,41.2364,41.2761,41.1373,41.167,59457.0
2025-02-12 10:30:00,41.53,41.54,41.45,41.49,60407.0,41.1769,41.1869,41.0976,41.1373,60407.0
2025-02-12 10:35:00,41.48,41.56,41.45,41.47,78264.0,41.1274,41.2067,41.0976,41.1175,78264.0
2025-02-12 10:40:00,41.47,41.6,41.44,41.6,91359.0,41.1175,41.2464,41.0877,41.2464,91359.0
2025-02-12 10:45:00,41.61,41.65,41.56,41.64,54944.0,41.2563,41.2959,41.2067,41.286,54944.0
2025-02-12 10:50:00,41.63,41.65,41.51,41.55,38190.0,41.2761,41.2959,41.1571,41.1968,38190.0
2025-02-12 10:55:00,41.55,41.56,41.49,41.51,77031.0,41.1968,41.2067,41.1373,41.1571,77031.0
2025-02-12 11:00:00,41.51,41.55,41.48,41.49,39998.0,41.1571,41.1968,41.1274,41.1373,39998.0
2025-02-12 11:05:00,41.48,41.5,41.44,41.47,55369.0,41.1274,41.1472,41.0877,41.1175,55369.0
2025-02-12 11:10:00,41.46,41.53,41.43,41.52,60507.0,41.1075,41.1769,41.0778,41.167,60507.0
2025-02-12 11:15:00,41.51,41.56,41.48,41.52,86486.0,41.1571,41.2067,41.1274,41.167,86486.0
2025-02-12 11:20:00,41.52,41.52,41.41,41.42,102565.0,41.167,41.167,41.058,41.0679,102565.0
2025-02-12 11:25:00,41.43,41.47,41.37,41.47,100348.0,41.0778,41.1175,41.0183,41.1175,100348.0
2025-02-12 11:30:00,41.47,41.53,41.44,41.46,107682.0,41.1175,41.1769,41.0877,41.1075,107682.0
2025-02-12 11:35:00,41.45,41.52,41.42,41.52,52716.0,41.0976,41.167,41.0679,41.167,52716.0
2025-02-12 11:40:00,41.52,41.52,41.46,41.51,65971.0,41.167,41.167,41.1075,41.1571,65971.0
2025-02-12 11:45:00,41.51,41.53,41.47,41.52,46038.0,41.1571,41.1769,41.1175,41.167,46038.0
2025-02-12 11:50:00,41.52,41.57,41.5,41.51,92136.0,41.167,41.2166,41.1472,41.1571,92136.0
2025-02-12 11:55:00,41.51,41.58,41.51,41.58,53565.0,41.1571,41.2265,41.1571,41.2265,53565.0
2025-02-12 12:00:00,41.58,41.6,41.41,41.41,150101.0,41.2265,41.2464,41.058,41.058,150101.0
2025-02-12 12:05:00,41.41,41.5,41.37,41.48,83795.0,41.058,41.1472,41.0183,41.1274,83795.0
2025-02-12 12:10:00,41.48,41.49,41.38,41.46,59041.0,41.1274,41.1373,41.0282,41.1075,59041.0
2025-02-12 12:15:00,41.46,41.5,41.45,41.48,43786.0,41.1075,41.1472,41.0976,41.1274,43786.0
2025-02-12 12:20:00,41.49,41.53,41.48,41.53,51410.0,41.1373,41.1769,41.1274,41.1769,51410.0
2025-02-12 12:25:00,41.52,41.53,41.46,41.5,46884.0,41.167,41.1769,41.1075,41.1472,46884.0
2025-02-12 12:30:00,41.5,41.5,41.42,41.48,41332.0,41.1472,41.1472,41.0679,41.1274,41332.0
2025-02-12 12:35:00,41.48,41.55,41.47,41.52,63008.0,41.1274,41.1968,41.1175,41.167,63008.0
2025-02-12 12:40:00,41.52,41.52,41.44,41.48,106745.0,41.167,41.167,41.0877,41.1274,106745.0
2025-02-12 12:45:00,41.48,41.55,41.46,41.52,72928.0,41.1274,41.1968,41.1075,41.167,72928.0
2025-02-12 12:50:00,41.54,41.65,41.53,41.63,249516.0,41.1869,41.2959,41.1769,41.2761,249516.0
2025-02-12 12:55:00,41.64,41.68,41.6,41.65,340138.0,41.286,41.3257,41.2464,41.2959,340138.0
2025-02-12 13:00:00,41.65,41.65,41.51,41.52,98913.0,41.2959,41.2959,41.1571,41.167,98913.0
2025-02-12 13:05:00,41.52,41.59,41.5,41.57,124433.0,41.167,41.2364,41.1472,41.2166,124433.0
2025-02-12 13:10:00,41.57,41.59,41.55,41.57,58499.0,41.2166,41.2364,41.1968,41.2166,58499.0
2025-02-12 13:15:00,41.56,41.58,41.53,41.57,133318.0,41.2067,41.2265,41.1769,41.2166,133318.0
2025-02-12 13:20:00,41.57,41.6,41.56,41.58,158944.0,41.2166,41.2464,41.2067,41.2265,158944.0
2025-02-12 13:25:00,41.57,41.6,41.55,41.58,108936.0,41.2166,41.2464,41.1968,41.2265,108936.0
2025-02-12 13:30:00,41.57,41.6,41.51,41.52,124019.0,41.2166,41.2464,41.1571,41.167,124019.0
2025-02-12 13:35:00,41.52,41.59,41.5,41.58,117077.0,41.167,41.2364,41.1472,41.2265,117077.0
2025-02-12 13:40:00,41.58,41.63,41.55,41.59,122742.0,41.2265,41.2761,41.1968,41.2364,122742.0
2025-02-12 13:45:00,41.59,41.64,41.55,41.58,304479.0,41.2364,41.286,41.1968,41.2265,304479.0
2025-02-12 13:50:00,41.58,41.68,41.57,41.68,131253.0,41.2265,41.3257,41.2166,41.3257,131253.0
2025-02-12 13:55:00,41.68,41.7,41.59,41.59,146801.0,41.3257,41.3455,41.2364,41.2364,146801.0
2025-02-12 14:00:00,41.59,41.6,41.5,41.52,95250.0,41.2364,41.2464,41.1472,41.167,95250.0
2025-02-12 14:05:00,41.52,41.52,41.38,41.38,67007.0,41.167,41.167,41.0282,41.0282,67007.0
2025-02-12 14:10:00,41.38,41.38,41.26,41.31,72681.0,41.0282,41.0282,40.9092,40.9588,72681.0
2025-02-12 14:15:00,41.32,41.36,41.27,41.32,82079.0,40.9687,41.0084,40.9192,40.9687,82079.0
2025-02-12 14:20:00,41.31,41.32,41.23,41.26,91321.0,40.9588,40.9687,40.8795,40.9092,91321.0
2025-02-12 14:25:00,41.25,41.26,41.17,41.18,127400.0,40.8993,40.9092,40.82,40.8299,127400.0
2025-02-12 14:30:00,41.19,41.31,41.17,41.28,91513.0,40.8398,40.9588,40.82,40.9291,91513.0
2025-02-12 14:35:00,41.27,41.28,41.19,41.23,80191.0,40.9192,40.9291,40.8398,40.8795,80191.0
2025-02-12 14:40:00,41.22,41.26,41.17,41.25,56812.0,40.8696,40.9092,40.82,40.8993,56812.0
2025-02-12 14:45:00,41.24,41.41,41.23,41.34,278015.0,40.8894,41.058,40.8795,40.9886,278015.0
2025-02-12 14:50:00,41.34,41.4,41.33,41.38,90961.0,40.9886,41.0481,40.9786,41.0282,90961.0
2025-02-12 14:55:00,41.37,41.41,41.35,41.39,77338.0,41.0183,41.058,40.9985,41.0381,77338.0
2025-02-12 15:00:00,41.39,41.42,41.38,41.4,59951.0,41.0381,41.0679,41.0282,41.0481,59951.0
2025-02-12 15:05:00,41.4,41.42,41.36,41.41,78028.0,41.0481,41.0679,41.0084,41.058,78028.0
2025-02-12 15:10:00,41.41,41.53,41.4,41.52,81711.0,41.058,41.1769,41.0481,41.167,81711.0
2025-02-12 15:15:00,41.52,41.54,41.47,41.54,152768.0,41.167,41.1869,41.1175,41.1869,152768.0
2025-02-12 15:20:00,41.54,41.55,41.49,41.54,88652.0,41.1869,41.1968,41.1373,41.1869,88652.0
2025-02-12 15:25:00,41.54,41.54,41.41,41.41,92115.0,41.1869,41.1869,41.058,41.058,92115.0
2025-02-12 15:30:00,41.41,41.55,41.4,41.53,244607.0,41.058,41.1968,41.0481,41.1769,244607.0
2025-02-12 15:35:00,41.53,41.55,41.48,41.5,190406.0,41.1769,41.1968,41.1274,41.1472,190406.0
2025-02-12 15:40:00,41.5,41.51,41.43,41.46,174728.0,41.1472,41.1571,41.0778,41.1075,174728.0
2025-02-12 15:45:00,41.46,41.52,41.41,41.49,228109.0,41.1075,41.167,41.058,41.1373,228109.0
2025-02-12 15:50:00,41.49,41.54,41.39,41.48,325661.0,41.1373,41.1869,41.0381,41.1274,325661.0
2025-02-12 15:55:00,41.48,41.54,41.42,41.43,686160.0,41.1274,41.1869,41.0679,41.0778,686160.0
2025-02-13 09:30:00,41.5,41.66,41.44,41.49,317139.0,41.1472,41.3058,41.0877,41.1373,317139.0
2025-02-13 09:35:00,41.5,41.66,41.46,41.66,72546.0,41.1472,41.3058,41.1075,41.3058,72546.0
2025-02-13 09:40:00,41.66,41.77,41.57,41.76,62085.0,41.3058,41.4149,41.2166,41.405,62085.0
2025-02-13 09:45:00,41.75,41.81,41.7,41.74,110973.0,41.3951,41.4546,41.3455,41.3852,110973.0
2025-02-13 09:50:00,41.75,41.79,41.61,41.79,97586.0,41.3951,41.4347,41.2563,41.4347,97586.0
2025-02-13 09:55:00,41.77,41.86,41.77,41.81,145247.0,41.4149,41.5041,41.4149,41.4546,145247.0
2025-02-13 10:00:00,41.81,41.94,41.78,41.87,118938.0,41.4546,41.5835,41.4248,41.5141,118938.0
2025-02-13 10:05:00,41.87,42.01,41.86,41.96,135379.0,41.5141,41.6529,41.5041,41.6033,135379.0
2025-02-13 10:10:00,41.96,42.15,41.95,42.12,129710.0,41.6033,41.7917,41.5934,41.7619,129710.0
2025-02-13 10:15:00,42.13,42.16,41.98,42.05,182880.0,41.7718,41.8016,41.6231,41.6925,182880.0
2025-02-13 10:20:00,42.05,42.05,41.89,41.92,80512.0,41.6925,41.6925,41.5339,41.5636,80512.0
2025-02-13 10:25:00,41.91,41.94,41.7,41.73,161488.0,41.5537,41.5835,41.3455,41.3752,161488.0
2025-02-13 10:30:00,41.71,41.74,41.56,41.59,169820.0,41.3554,41.3852,41.2067,41.2364,169820.0
2025-02-13 10:35:00,41.59,41.65,41.56,41.57,117006.0,41.2364,41.2959,41.2067,41.2166,117006.0
2025-02-13 10:40:00,41.57,41.66,41.56,41.62,95086.0,41.2166,41.3058,41.2067,41.2662,95086.0
2025-02-13 10:45:00,41.63,41.7,41.55,41.7,132819.0,41.2761,41.3455,41.1968,41.3455,132819.0
2025-02-13 10:50:00,41.71,41.75,41.67,41.72,67608.0,41.3554,41.3951,41.3158,41.3653,67608.0
2025-02-13 10:55:00,41.73,41.77,41.7,41.75,48745.0,41.3752,41.4149,41.3455,41.3951,48745.0
2025-02-13 11:00:00,41.75,41.82,41.71,41.81,81289.0,41.3951,41.4645,41.3554,41.4546,81289.0
2025-02-13 11:05:00,41.82,41.88,41.79,41.85,58485.0,41.4645,41.524,41.4347,41.4942,58485.0
2025-02-13 11:10:00,41.86,41.99,41.85,41.92,168596.0,41.5041,41.633,41.4942,41.5636,168596.0
2025-02-13 11:15:00,41.93,41.95,41.86,41.88,109917.0,41.5735,41.5934,41.5041,41.524,109917.0
2025-02-13 11:20:00,41.88,41.99,41.84,41.96,128476.0,41.524,41.633,41.4843,41.6033,128476.0
2025-02-13 11:25:00,41.96,41.99,41.93,41.98,58210.0,41.6033,41.633,41.5735,41.6231,58210.0
2025-02-13 11:30:00,41.98,41.99,41.91,41.98,138247.0,41.6231,41.633,41.5537,41.6231,138247.0
2025-02-13 11:35:00,41.98,41.99,41.91,41.95,88291.0,41.6231,41.633,41.5537,41.5934,88291.0
2025-02-13 11:40:00,41.95,41.95,41.82,41.88,100206.0,41.5934,41.5934,41.4645,41.524,100206.0
2025-02-13 11:45:00,41.88,41.91,41.84,41.91,134007.0,41.524,41.5537,41.4843,41.5537,134007.0
2025-02-13 11:50:00,41.91,42.1,41.89,42.09,76562.0,41.5537,41.7421,41.5339,41.7322,76562.0
2025-02-13 11:55:00,42.09,42.09,41.99,42.01,98972.0,41.7322,41.7322,41.633,41.6529,98972.0
2025-02-13 12:00:00,42.01,42.03,42.0,42.03,58612.0,41.6529,41.6727,41.643,41.6727,58612.0
2025-02-13 12:05:00,42.03,42.05,41.94,41.94,74835.0,41.6727,41.6925,41.5835,41.5835,74835.0
2025-02-13 12:10:00,41.95,41.97,41.89,41.94,124577.0,41.5934,41.6132,41.5339,41.5835,124577.0
2025-02-13 12:15:00,41.94,41.99,41.93,41.97,37919.0,41.5835,41.633,41.5735,41.6132,37919.0
2025-02-13 12:20:00,41.97,42.02,41.97,42.02,47226.0,41.6132,41.6628,41.6132,41.6628,47226.0
2025-02-13 12:25:00,42.02,42.12,42.01,42.12,39232.0,41.6628,41.7619,41.6529,41.7619,39232.0
2025-02-13 12:30:00,42.12,42.15,42.08,42.15,59096.0,41.7619,41.7917,41.7223,41.7917,59096.0
2025-02-13 12:35:00,42.15,42.18,42.12,42.13,57964.0,41.7917,41.8214,41.7619,41.7718,57964.0
2025-02-13 12:40:00,42.14,42.16,42.07,42.09,64187.0,41.7818,41.8016,41.7124,41.7322,64187.0
2025-02-13 12:45:00,42.09,42.1,42.04,42.05,60057.0,41.7322,41.7421,41.6826,41.6925,60057.0
2025-02-13 12:50:00,42.05,42.08,42.01,42.08,41904.0,41.6925,41.7223,41.6529,41.7223,41904.0
2025-02-13 12:55:00,42.08,42.08,42.01,42.04,41036.0,41.7223,41.7223,41.6529,41.6826,41036.0
2025-02-13 13:00:00,42.05,42.08,42.04,42.04,47519.0,41.6925,41.7223,41.6826,41.6826,47519.0
2025-02-13 13:05:00,42.05,42.08,42.04,42.08,39965.0,41.6925,41.7223,41.6826,41.7223,39965.0
2025-02-13 13:10:00,42.08,42.16,42.07,42.15,71959.0,41.7223,41.8016,41.7124,41.7917,71959.0
2025-02-13 13:15:00,42.15,42.18,42.12,42.16,56461.0,41.7917,41.8214,41.7619,41.8016,56461.0
2025-02-13 13:20:00,42.16,42.18,42.14,42.15,62481.0,41.8016,41.8214,41.7818,41.7917,62481.0
2025-02-13 13:25:00,42.16,42.21,42.16,42.21,55623.0,41.8016,41.8512,41.8016,41.8512,55623.0
2025-02-13 13:30:00,42.21,42.21,42.09,42.12,67446.0,41.8512,41.8512,41.7322,41.7619,67446.0
2025-02-13 13:35:00,42.11,42.17,42.09,42.16,66713.0,41.752,41.8115,41.7322,41.8016,66713.0
2025-02-13 13:40:00,42.16,42.19,42.09,42.12,100543.0,41.8016,41.8313,41.7322,41.7619,100543.0
2025-02-13 13:45:00,42.11,42.13,42.09,42.13,28794.0,41.752,41.7718,41.7322,41.7718,28794.0
2025-02-13 13:50:00,42.12,42.13,42.01,42.05,78335.0,41.7619,41.7718,41.6529,41.6925,78335.0
2025-02-13 13:55:00,42.06,42.08,42.01,42.08,50882.0,41.7024,41.7223,41.6529,41.7223,50882.0
2025-02-13 14:00:00,42.08,42.11,42.03,42.11,50940.0,41.7223,41.752,41.6727,41.752,50940.0
2025-02-13 14:05:00,42.11,42.13,42.08,42.1,43039.0,41.752,41.7718,41.7223,41.7421,43039.0
2025-02-13 14:10:00,42.11,42.14,42.08,42.13,42722.0,41.752,41.7818,41.7223,41.7718,42722.0
2025-02-13 14:15:00,42.14,42.22,42.13,42.18,49549.0,41.7818,41.8611,41.7718,41.8214,49549.0
2025-02-13 14:20:00,42.19,42.21,42.15,42.2,55784.0,41.8313,41.8512,41.7917,41.8413,55784.0
2025-02-13 14:25:00,42.2,42.2,42.1,42.12,64922.0,41.8413,41.8413,41.7421,41.7619,64922.0
2025-02-13 14:30:00,42.12,42.16,42.1,42.12,54864.0,41.7619,41.8016,41.7421,41.7619,54864.0
2025-02-13 14:35:00,42.12,42.24,42.12,42.2,45509.0,41.7619,41.8809,41.7619,41.8413,45509.0
2025-02-13 14:40:00,42.2,42.23,42.17,42.2,50664.0,41.8413,41.871,41.8115,41.8413,50664.0
2025-02-13 14:45:00,42.2,42.22,42.16,42.16,43879.0,41.8413,41.8611,41.8016,41.8016,43879.0
2025-02-13 14:50:00,42.16,42.19,42.14,42.15,48216.0,41.8016,41.8313,41.7818,41.7917,48216.0
2025-02-13 14:55:00,42.14,42.17,42.12,42.16,52432.0,41.7818,41.8115,41.7619,41.8016,52432.0
2025-02-13 15:00:00,42.16,42.22,42.14,42.17,82206.0,41.8016,41.8611,41.7818,41.8115,82206.0
2025-02-13 15:05:00,42.16,42.17,42.08,42.08,80327.0,41.8016,41.8115,41.7223,41.7223,80327.0
2025-02-13 15:10:00,42.08,42.13,42.05,42.13,246561.0,41.7223,41.7718,41.6925,41.7718,246561.0
2025-02-13 15:15:00,42.13,42.22,42.11,42.2,60909.0,41.7718,41.8611,41.752,41.8413,60909.0
2025-02-13 15:20:00,42.19,42.2,42.14,42.17,41234.0,41.8313,41.8413,41.7818,41.8115,41234.0
2025-02-13 15:25:00,42.17,42.23,42.15,42.21,74330.0,41.8115,41.871,41.7917,41.8512,74330.0
2025-02-13 15:30:00,42.2,42.21,42.18,42.2,143285.0,41.8413,41.8512,41.8214,41.8413,143285.0
2025-02-13 15:35:00,42.2,42.26,42.17,42.25,94960.0,41.8413,41.9007,41.8115,41.8908,94960.0
2025-02-13 15:40:00,42.25,42.25,42.15,42.16,88443.0,41.8908,41.8908,41.7917,41.8016,88443.0
2025-02-13 15:45:00,42.16,42.16,42.09,42.12,135940.0,41.8016,41.8016,41.7322,41.7619,135940.0
2025-02-13 15:50:00,42.12,42.16,42.03,42.09,288151.0,41.7619,41.8016,41.6727,41.7322,288151.0
2025-02-13 15:55:00,42.08,42.15,42.04,42.09,904544.0,41.7223,41.7917,41.6826,41.7322,904544.0
2025-02-14 09:30:00,42.26,42.48,41.99,42.25,480951.0,41.9007,42.1189,41.633,41.8908,480951.0
2025-02-14 09:35:00,42.25,42.45,42.23,42.41,133730.0,41.8908,42.0891,41.871,42.0495,133730.0
2025-02-14 09:40:00,42.42,42.6,42.41,42.56,205721.0,42.0594,42.2379,42.0495,42.1982,205721.0
2025-02-14 09:45:00,42.56,42.61,42.46,42.53,93548.0,42.1982,42.2478,42.099,42.1684,93548.0
2025-02-14 09:50:00,42.52,42.55,42.43,42.54,116084.0,42.1585,42.1883,42.0693,42.1784,116084.0
2025-02-14 09:55:00,42.53,42.54,42.44,42.5,75438.0,42.1684,42.1784,42.0792,42.1387,75438.0
2025-02-14 10:00:00,42.51,42.51,42.26,42.33,236175.0,42.1486,42.1486,41.9007,41.9701,236175.0
2025-02-14 10:05:00,42.33,42.34,42.2,42.22,135876.0,41.9701,41.9801,41.8413,41.8611,135876.0
2025-02-14 10:10:00,42.21,42.21,42.12,42.16,168294.0,41.8512,41.8512,41.7619,41.8016,168294.0
2025-02-14 10:15:00,42.16,42.24,42.14,42.22,75371.0,41.8016,41.8809,41.7818,41.8611,75371.0
2025-02-14 10:20:00,42.22,42.24,42.09,42.13,64691.0,41.8611,41.8809,41.7322,41.7718,64691.0
2025-02-14 10:25:00,42.13,42.15,42.07,42.07,88547.0,41.7718,41.7917,41.7124,41.7124,88547.0
2025-02-14 10:30:00,42.07,42.16,42.07,42.12,94755.0,41.7124,41.8016,41.7124,41.7619,94755.0
2025-02-14 10:35:00,42.11,42.21,42.11,42.14,332039.0,41.752,41.8512,41.752,41.7818,332039.0
2025-02-14 10:40:00,42.15,42.15,42.02,42.03,402636.0,41.7917,41.7917,41.6628,41.6727,402636.0
2025-02-14 10:45:00,42.03,42.06,41.98,41.99,95464.0,41.6727,41.7024,41.6231,41.633,95464.0
2025-02-14 10:50:00,41.98,42.04,41.97,42.04,67062.0,41.6231,41.6826,41.6132,41.6826,67062.0
2025-02-14 10:55:00,42.04,42.09,42.01,42.09,84686.0,41.6826,41.7322,41.6529,41.7322,84686.0
2025-02-14 11:00:00,42.09,42.17,42.08,42.16,55053.0,41.7322,41.8115,41.7223,41.8016,55053.0
2025-02-14 11:05:00,42.17,42.17,42.1,42.13,73610.0,41.8115,41.8115,41.7421,41.7718,73610.0
2025-02-14 11:10:00,42.13,42.16,42.01,42.02,150408.0,41.7718,41.8016,41.6529,41.6628,150408.0
2025-02-14 11:15:00,42.02,42.05,41.98,42.05,63804.0,41.6628,41.6925,41.6231,41.6925,63804.0
2025-02-14 11:20:00,42.04,42.04,41.99,42.02,87882.0,41.6826,41.6826,41.633,41.6628,87882.0
2025-02-14 11:25:00,42.02,42.06,42.0,42.03,166045.0,41.6628,41.7024,41.643,41.6727,166045.0
2025-02-14 11:30:00,42.03,42.03,41.97,42.0,80958.0,41.6727,41.6727,41.6132,41.643,80958.0
2025-02-14 11:35:00,42.0,42.05,41.97,42.02,90118.0,41.643,41.6925,41.6132,41.6628,90118.0
2025-02-14 11:40:00,42.02,42.05,41.97,41.98,50777.0,41.6628,41.6925,41.6132,41.6231,50777.0
2025-02-14 11:45:00,41.98,42.02,41.97,41.99,70395.0,41.6231,41.6628,41.6132,41.633,70395.0
2025-02-14 11:50:00,41.98,42.02,41.93,42.01,48352.0,41.6231,41.6628,41.5735,41.6529,48352.0
2025-02-14 11:55:00,42.0,42.06,41.99,42.02,121368.0,41.643,41.7024,41.633,41.6628,121368.0
2025-02-14 12:00:00,42.02,42.05,41.97,41.98,76098.0,41.6628,41.6925,41.6132,41.6231,76098.0
2025-02-14 12:05:00,41.98,42.02,41.96,42.01,46951.0,41.6231,41.6628,41.6033,41.6529,46951.0
2025-02-14 12:10:00,42.0,42.05,41.96,41.99,100157.0,41.643,41.6925,41.6033,41.633,100157.0
2025-02-14 12:15:00,41.98,41.99,41.88,41.91,99264.0,41.6231,41.633,41.524,41.5537,99264.0
2025-02-14 12:20:00,41.91,41.93,41.88,41.88,43278.0,41.5537,41.5735,41.524,41.524,43278.0
2025-02-14 12:25:00,41.89,42.02,41.88,42.01,118915.0,41.5339,41.6628,41.524,41.6529,118915.0
2025-02-14 12:30:00,42.01,42.04,41.98,41.98,90043.0,41.6529,41.6826,41.6231,41.6231,90043.0
2025-02-14 12:35:00,41.98,41.99,41.86,41.86,74636.0,41.6231,41.633,41.5041,41.5041,74636.0
2025-02-14 12:40:00,41.86,41.91,41.83,41.87,46889.0,41.5041,41.5537,41.4744,41.5141,46889.0
2025-02-14 12:45:00,41.87,41.92,41.86,41.91,45644.0,41.5141,41.5636,41.5041,41.5537,45644.0
2025-02-14 12:50:00,41.92,41.93,41.88,41.9,28613.0,41.5636,41.5735,41.524,41.5438,28613.0
2025-02-14 12:55:00,41.9,41.91,41.79,41.79,46787.0,41.5438,41.5537,41.4347,41.4347,46787.0
2025-02-14 13:00:00,41.79,41.84,41.76,41.77,41499.0,41.4347,41.4843,41.405,41.4149,41499.0
2025-02-14 13:05:00,41.77,41.83,41.77,41.8,63833.0,41.4149,41.4744,41.4149,41.4447,63833.0
2025-02-14 13:10:00,41.8,41.82,41.75,41.8,45393.0,41.4447,41.4645,41.3951,41.4447,45393.0
2025-02-14 13:15:00,41.8,41.84,41.79,41.83,29856.0,41.4447,41.4843,41.4347,41.4744,29856.0
2025-02-14 13:20:00,41.84,41.86,41.82,41.86,27820.0,41.4843,41.5041,41.4645,41.5041,27820.0
2025-02-14 13:25:00,41.86,41.92,41.85,41.91,33525.0,41.5041,41.5636,41.4942,41.5537,33525.0
2025-02-14 13:30:00,41.91,41.96,41.9,41.94,63985.0,41.5537,41.6033,41.5438,41.5835,63985.0
2025-02-14 13:35:00,41.94,41.94,41.9,41.91,39723.0,41.5835,41.5835,41.5438,41.5537,39723.0
2025-02-14 13:40:00,41.91,41.92,41.88,41.9,33313.0,41.5537,41.5636,41.524,41.5438,33313.0
2025-02-14 13:45:00,41.9,41.97,41.9,41.97,47686.0,41.5438,41.6132,41.5438,41.6132,47686.0
2025-02-14 13:50:00,41.96,41.97,41.92,41.94,36912.0,41.6033,41.6132,41.5636,41.5835,36912.0
2025-02-14 13:55:00,41.93,41.94,41.88,41.9,54720.0,41.5735,41.5835,41.524,41.5438,54720.0
2025-02-14 14:00:00,41.89,41.98,41.89,41.98,84684.0,41.5339,41.6231,41.5339,41.6231,84684.0
2025-02-14 14:05:00,41.97,42.02,41.94,41.97,62289.0,41.6132,41.6628,41.5835,41.6132,62289.0
2025-02-14 14:10:00,41.96,42.02,41.95,42.02,54509.0,41.6033,41.6628,41.5934,41.6628,54509.0
2025-02-14 14:15:00,42.02,42.02,41.95,41.98,98877.0,41.6628,41.6628,41.5934,41.6231,98877.0
2025-02-14 14:20:00,41.98,41.98,41.89,41.91,62294.0,41.6231,41.6231,41.5339,41.5537,62294.0
2025-02-14 14:25:00,41.91,41.92,41.82,41.84,38962.0,41.5537,41.5636,41.4645,41.4843,38962.0
2025-02-14 14:30:00,41.83,41.86,41.82,41.85,51482.0,41.4744,41.5041,41.4645,41.4942,51482.0
2025-02-14 14:35:00,41.84,41.89,41.84,41.87,32791.0,41.4843,41.5339,41.4843,41.5141,32791.0
2025-02-14 14:40:00,41.87,41.88,41.85,41.87,30208.0,41.5141,41.524,41.4942,41.5141,30208.0
2025-02-14 14:45:00,41.88,41.91,41.87,41.9,35552.0,41.524,41.5537,41.5141,41.5438,35552.0
2025-02-14 14:50:00,41.89,41.91,41.85,41.86,48523.0,41.5339,41.5537,41.4942,41.5041,48523.0
2025-02-14 14:55:00,41.86,41.87,41.84,41.87,48938.0,41.5041,41.5141,41.4843,41.5141,48938.0
2025-02-14 15:00:00,41.86,41.87,41.79,41.82,42999.0,41.5041,41.5141,41.4347,41.4645,42999.0
2025-02-14 15:05:00,41.81,41.85,41.79,41.83,42729.0,41.4546,41.4942,41.4347,41.4744,42729.0
2025-02-14 15:10:00,41.84,41.86,41.83,41.86,44053.0,41.4843,41.5041,41.4744,41.5041,44053.0
2025-02-14 15:15:00,41.86,41.9,41.85,41.85,58863.0,41.5041,41.5438,41.4942,41.4942,58863.0
2025-02-14 15:20:00,41.86,41.87,41.84,41.86,40980.0,41.5041,41.5141,41.4843,41.5041,40980.0
2025-02-14 15:25:00,41.87,41.87,41.8,41.83,56029.0,41.5141,41.5141,41.4447,41.4744,56029.0
2025-02-14 15:30:00,41.82,41.94,41.81,41.92,92850.0,41.4645,41.5835,41.4546,41.5636,92850.0
2025-02-14 15:35:00,41.93,41.94,41.82,41.85,84539.0,41.5735,41.5835,41.4645,41.4942,84539.0
2025-02-14 15:40:00,41.84,41.86,41.76,41.78,64927.0,41.4843,41.5041,41.405,41.4248,64927.0
2025-02-14 15:45:00,41.79,41.81,41.76,41.77,156096.0,41.4347,41.4546,41.405,41.4149,156096.0
2025-02-14 15:50:00,41.77,41.82,41.7,41.8,237068.0,41.4149,41.4645,41.3455,41.4447,237068.0
2025-02-14 15:55:00,41.8,41.81,41.72,41.73,613125.0,41.4447,41.4546,41.3653,41.3752,613125.0
2025-02-18 09:30:00,42.03,42.16,41.68,41.85,366784.0,41.6727,41.8016,41.3257,41.4942,366784.0
2025-02-18 09:35:00,41.84,41.97,41.75,41.76,107634.0,41.4843,41.6132,41.3951,41.405,107634.0
2025-02-18 09:40:00,41.76,41.76,41.55,41.65,95060.0,41.405,41.405,41.1968,41.2959,95060.0
2025-02-18 09:45:00,41.66,41.87,41.66,41.82,67990.0,41.3058,41.5141,41.3058,41.4645,67990.0
2025-02-18 09:50:00,41.82,41.91,41.76,41.9,85338.0,41.4645,41.5537,41.405,41.5438,85338.0
2025-02-18 09:55:00,41.89,42.07,41.86,42.04,107422.0,41.5339,41.7124,41.5041,41.6826,107422.0
2025-02-18 10:00:00,42.05,42.17,42.02,42.06,195623.0,41.6925,41.8115,41.6628,41.7024,195623.0
2025-02-18 10:05:00,42.05,42.13,42.01,42.07,54209.0,41.6925,41.7718,41.6529,41.7124,54209.0
2025-02-18 10:10:00,42.08,42.13,42.04,42.08,74997.0,41.7223,41.7718,41.6826,41.7223,74997.0
2025-02-18 10:15:00,42.07,42.22,42.07,42.22,80079.0,41.7124,41.8611,41.7124,41.8611,80079.0
2025-02-18 10:20:00,42.22,42.23,42.13,42.19,88531.0,41.8611,41.871,41.7718,41.8313,88531.0
2025-02-18 10:25:00,42.19,42.34,42.17,42.31,101781.0,41.8313,41.9801,41.8115,41.9503,101781.0
2025-02-18 10:30:00,42.31,42.45,42.3,42.44,82851.0,41.9503,42.0891,41.9404,42.0792,82851.0
2025-02-18 10:35:00,42.44,42.49,42.42,42.46,63007.0,42.0792,42.1288,42.0594,42.099,63007.0
2025-02-18 10:40:00,42.46,42.48,42.37,42.38,52795.0,42.099,42.1189,42.0098,42.0197,52795.0
2025-02-18 10:45:00,42.38,42.41,42.32,42.41,57405.0,42.0197,42.0495,41.9602,42.0495,57405.0
2025-02-18 10:50:00,42.41,42.44,42.35,42.4,81873.0,42.0495,42.0792,41.99,42.0396,81873.0
2025-02-18 10:55:00,42.39,42.42,42.35,42.36,58314.0,42.0296,42.0594,41.99,41.9999,58314.0
2025-02-18 11:00:00,42.37,42.47,42.33,42.46,96391.0,42.0098,42.109,41.9701,42.099,96391.0
2025-02-18 11:05:00,42.47,42.5,42.45,42.49,75308.0,42.109,42.1387,42.0891,42.1288,75308.0
2025-02-18 11:10:00,42.5,42.52,42.47,42.51,82303.0,42.1387,42.1585,42.109,42.1486,82303.0
2025-02-18 11:15:00,42.51,42.53,42.45,42.47,102202.0,42.1486,42.1684,42.0891,42.109,102202.0
2025-02-18 11:20:00,42.48,42.48,42.4,42.43,109028.0,42.1189,42.1189,42.0396,42.0693,109028.0
2025-02-18 11:25:00,42.43,42.53,42.42,42.52,64927.0,42.0693,42.1684,42.0594,42.1585,64927.0
2025-02-18 11:30:00,42.52,42.57,42.49,42.51,76512.0,42.1585,42.2081,42.1288,42.1486,76512.0
2025-02-18 11:35:00,42.5,42.52,42.49,42.51,46161.0,42.1387,42.1585,42.1288,42.1486,46161.0
2025-02-18 11:40:00,42.51,42.53,42.49,42.52,43740.0,42.1486,42.1684,42.1288,42.1585,43740.0
2025-02-18 11:45:00,42.52,42.59,42.5,42.58,71433.0,42.1585,42.2279,42.1387,42.218,71433.0
2025-02-18 11:50:00,42.59,42.63,42.54,42.55,88315.0,42.2279,42.2676,42.1784,42.1883,88315.0
2025-02-18 11:55:00,42.55,42.64,42.53,42.64,39790.0,42.1883,42.2775,42.1684,42.2775,39790.0
2025-02-18 12:00:00,42.64,42.73,42.64,42.72,85477.0,42.2775,42.3667,42.2775,42.3568,85477.0
2025-02-18 12:05:00,42.72,42.72,42.67,42.71,41785.0,42.3568,42.3568,42.3073,42.3469,41785.0
2025-02-18 12:10:00,42.7,42.74,42.69,42.73,37684.0,42.337,42.3767,42.3271,42.3667,37684.0
2025-02-18 12:15:00,42.73,42.76,42.71,42.73,57875.0,42.3667,42.3965,42.3469,42.3667,57875.0
2025-02-18 12:20:00,42.73,42.77,42.71,42.72,77786.0,42.3667,42.4064,42.3469,42.3568,77786.0
2025-02-18 12:25:00,42.73,42.79,42.72,42.77,50239.0,42.3667,42.4262,42.3568,42.4064,50239.0
2025-02-18 12:30:00,42.78,42.79,42.75,42.77,56881.0,42.4163,42.4262,42.3866,42.4064,56881.0
2025-02-18 12:35:00,42.77,42.85,42.76,42.84,43004.0,42.4064,42.4857,42.3965,42.4758,43004.0
2025-02-18 12:40:00,42.84,42.85,42.79,42.81,41695.0,42.4758,42.4857,42.4262,42.4461,41695.0
2025-02-18 12:45:00,42.8,42.88,42.8,42.88,43579.0,42.4362,42.5155,42.4362,42.5155,43579.0
2025-02-18 12:50:00,42.88,42.9,42.87,42.9,97497.0,42.5155,42.5353,42.5056,42.5353,97497.0
2025-02-18 12:55:00,42.9,42.94,42.89,42.93,65806.0,42.5353,42.575,42.5254,42.565,65806.0
2025-02-18 13:00:00,42.94,42.94,42.88,42.91,78232.0,42.575,42.575,42.5155,42.5452,78232.0
2025-02-18 13:05:00,42.91,42.99,42.91,42.97,118360.0,42.5452,42.6245,42.5452,42.6047,118360.0
2025-02-18 13:10:00,42.98,43.05,42.97,43.05,173533.0,42.6146,42.684,42.6047,42.684,173533.0
2025-02-18 13:15:00,43.05,43.06,43.02,43.05,117796.0,42.684,42.6939,42.6543,42.684,117796.0
2025-02-18 13:20:00,43.05,43.06,43.02,43.04,78960.0,42.684,42.6939,42.6543,42.6741,78960.0
2025-02-18 13:25:00,43.04,43.05,43.01,43.04,67938.0,42.6741,42.684,42.6444,42.6741,67938.0
2025-02-18 13:30:00,43.04,43.04,42.99,43.02,51831.0,42.6741,42.6741,42.6245,42.6543,51831.0
2025-02-18 13:35:00,43.01,43.04,42.96,42.97,85217.0,42.6444,42.6741,42.5948,42.6047,85217.0
2025-02-18 13:40:00,42.98,42.98,42.87,42.89,105103.0,42.6146,42.6146,42.5056,42.5254,105103.0
2025-02-18 13:45:00,42.89,42.95,42.87,42.93,93484.0,42.5254,42.5849,42.5056,42.565,93484.0
2025-02-18 13:50:00,42.93,43.02,42.93,43.01,85405.0,42.565,42.6543,42.565,42.6444,85405.0
2025-02-18 13:55:00,43.02,43.04,42.95,43.0,245262.0,42.6543,42.6741,42.5849,42.6345,245262.0
2025-02-18 14:00:00,43.0,43.05,42.98,43.01,91011.0,42.6345,42.684,42.6146,42.6444,91011.0
2025-02-18 14:05:00,43.01,43.01,42.84,42.86,73186.0,42.6444,42.6444,42.4758,42.4956,73186.0
2025-02-18 14:10:00,42.86,42.93,42.85,42.88,72914.0,42.4956,42.565,42.4857,42.5155,72914.0
2025-02-18 14:15:00,42.88,42.88,42.81,42.87,64194.0,42.5155,42.5155,42.4461,42.5056,64194.0
2025-02-18 14:20:00,42.87,42.95,42.86,42.94,74343.0,42.5056,42.5849,42.4956,42.575,74343.0
2025-02-18 14:25:00,42.94,42.95,42.87,42.88,82435.0,42.575,42.5849,42.5056,42.5155,82435.0
2025-02-18 14:30:00,42.88,42.91,42.85,42.88,38236.0,42.5155,42.5452,42.4857,42.5155,38236.0
2025-02-18 14:35:00,42.88,42.9,42.83,42.84,53809.0,42.5155,42.5353,42.4659,42.4758,53809.0
2025-02-18 14:40:00,42.85,42.88,42.83,42.84,46310.0,42.4857,42.5155,42.4659,42.4758,46310.0
2025-02-18 14:45:00,42.84,42.9,42.84,42.88,49060.0,42.4758,42.5353,42.4758,42.5155,49060.0
2025-02-18 14:50:00,42.88,42.91,42.86,42.89,49078.0,42.5155,42.5452,42.4956,42.5254,49078.0
2025-02-18 14:55:00,42.89,42.92,42.84,42.86,64814.0,42.5254,42.5551,42.4758,42.4956,64814.0
2025-02-18 15:00:00,42.86,42.86,42.78,42.79,94354.0,42.4956,42.4956,42.4163,42.4262,94354.0
2025-02-18 15:05:00,42.79,42.88,42.78,42.88,147073.0,42.4262,42.5155,42.4163,42.5155,147073.0
2025-02-18 15:10:00,42.88,42.9,42.85,42.9,56913.0,42.5155,42.5353,42.4857,42.5353,56913.0
2025-02-18 15:15:00,42.9,42.9,42.84,42.86,79048.0,42.5353,42.5353,42.4758,42.4956,79048.0
2025-02-18 15:20:00,42.87,42.91,42.85,42.87,78974.0,42.5056,42.5452,42.4857,42.5056,78974.0
2025-02-18 15:25:00,42.88,42.9,42.76,42.77,133257.0,42.5155,42.5353,42.3965,42.4064,133257.0
2025-02-18 15:30:00,42.77,42.77,42.73,42.75,152784.0,42.4064,42.4064,42.3667,42.3866,152784.0
2025-02-18 15:35:00,42.75,42.76,42.74,42.75,289759.0,42.3866,42.3965,42.3767,42.3866,289759.0
2025-02-18 15:40:00,42.75,42.76,42.69,42.73,186133.0,42.3866,42.3965,42.3271,42.3667,186133.0
2025-02-18 15:45:00,42.73,42.81,42.72,42.77,303794.0,42.3667,42.4461,42.3568,42.4064,303794.0
2025-02-18 15:50:00,42.77,42.79,42.51,42.57,572193.0,42.4064,42.4262,42.1486,42.2081,572193.0
2025-02-18 15:55:00,42.57,42.68,42.55,42.65,661519.0,42.2081,42.3172,42.1883,42.2874,661519.0
2025-02-19 09:30:00,42.45,42.78,42.43,42.78,323376.0,42.0891,42.4163,42.0693,42.4163,323376.0
2025-02-19 09:35:00,42.79,42.79,42.47,42.61,88526.0,42.4262,42.4262,42.109,42.2478,88526.0
2025-02-19 09:40:00,42.62,42.82,42.59,42.63,101703.0,42.2577,42.456,42.2279,42.2676,101703.0
2025-02-19 09:45:00,42.63,42.8,42.6,42.79,91073.0,42.2676,42.4362,42.2379,42.4262,91073.0
2025-02-19 09:50:00,42.79,42.8,42.58,42.64,170108.0,42.4262,42.4362,42.218,42.2775,170108.0
2025-02-19 09:55:00,42.64,42.7,42.62,42.66,56536.0,42.2775,42.337,42.2577,42.2973,56536.0
2025-02-19 10:00:00,42.66,42.67,42.54,42.62,116334.0,42.2973,42.3073,42.1784,42.2577,116334.0
2025-02-19 10:05:00,42.62,42.79,42.57,42.69,200481.0,42.2577,42.4262,42.2081,42.3271,200481.0
2025-02-19 10:10:00,42.7,42.73,42.6,42.72,139044.0,42.337,42.3667,42.2379,42.3568,139044.0
2025-02-19 10:15:00,42.72,42.75,42.6,42.6,143754.0,42.3568,42.3866,42.2379,42.2379,143754.0
2025-02-19 10:20:00,42.61,42.68,42.54,42.67,86585.0,42.2478,42.3172,42.1784,42.3073,86585.0
2025-02-19 10:25:00,42.68,42.7,42.62,42.65,65955.0,42.3172,42.337,42.2577,42.2874,65955.0
2025-02-19 10:30:00,42.66,42.74,42.61,42.62,104761.0,42.2973,42.3767,42.2478,42.2577,104761.0
2025-02-19 10:35:00,42.62,42.64,42.52,42.53,70030.0,42.2577,42.2775,42.1585,42.1684,70030.0
2025-02-19 10:40:00,42.53,42.56,42.48,42.52,135826.0,42.1684,42.1982,42.1189,42.1585,135826.0
2025-02-19 10:45:00,42.52,42.55,42.42,42.43,141016.0,42.1585,42.1883,42.0594,42.0693,141016.0
2025-02-19 10:50:00,42.43,42.47,42.39,42.41,63993.0,42.0693,42.109,42.0296,42.0495,63993.0
2025-02-19 10:55:00,42.42,42.48,42.42,42.44,80730.0,42.0594,42.1189,42.0594,42.0792,80730.0
2025-02-19 11:00:00,42.44,42.5,42.38,42.47,106330.0,42.0792,42.1387,42.0197,42.109,106330.0
2025-02-19 11:05:00,42.47,42.54,42.45,42.46,66169.0,42.109,42.1784,42.0891,42.099,66169.0
2025-02-19 11:10:00,42.47,42.53,42.44,42.47,65886.0,42.109,42.1684,42.0792,42.109,65886.0
2025-02-19 11:15:00,42.46,42.46,42.34,42.44,93409.0,42.099,42.099,41.9801,42.0792,93409.0
2025-02-19 11:20:00,42.45,42.45,42.3,42.34,113194.0,42.0891,42.0891,41.9404,41.9801,113194.0
2025-02-19 11:25:00,42.35,42.39,42.33,42.36,57548.0,41.99,42.0296,41.9701,41.9999,57548.0
2025-02-19 11:30:00,42.35,42.46,42.34,42.41,62627.0,41.99,42.099,41.9801,42.0495,62627.0
2025-02-19 11:35:00,42.41,42.42,42.38,42.38,76313.0,42.0495,42.0594,42.0197,42.0197,76313.0
2025-02-19 11:40:00,42.38,42.43,42.38,42.4,55495.0,42.0197,42.0693,42.0197,42.0396,55495.0
2025-02-19 11:45:00,42.4,42.44,42.36,42.44,69211.0,42.0396,42.0792,41.9999,42.0792,69211.0
2025-02-19 11:50:00,42.44,42.55,42.43,42.55,53894.0,42.0792,42.1883,42.0693,42.1883,53894.0
2025-02-19 11:55:00,42.55,42.55,42.43,42.45,79762.0,42.1883,42.1883,42.0693,42.0891,79762.0
2025-02-19 12:00:00,42.44,42.44,42.37,42.38,70809.0,42.0792,42.0792,42.0098,42.0197,70809.0
2025-02-19 12:05:00,42.38,42.38,42.29,42.34,59653.0,42.0197,42.0197,41.9305,41.9801,59653.0
2025-02-19 12:10:00,42.33,42.35,42.31,42.32,38420.0,41.9701,41.99,41.9503,41.9602,38420.0
2025-02-19 12:15:00,42.33,42.33,42.29,42.33,69887.0,41.9701,41.9701,41.9305,41.9701,69887.0
2025-02-19 12:20:00,42.33,42.39,42.3,42.3,155692.0,41.9701,42.0296,41.9404,41.9404,155692.0
2025-02-19 12:25:00,42.3,42.32,42.26,42.29,61722.0,41.9404,41.9602,41.9007,41.9305,61722.0
2025-02-19 12:30:00,42.29,42.34,42.27,42.31,65113.0,41.9305,41.9801,41.9107,41.9503,65113.0
2025-02-19 12:35:00,42.32,42.34,42.29,42.31,67478.0,41.9602,41.9801,41.9305,41.9503,67478.0
2025-02-19 12:40:00,42.3,42.31,42.27,42.28,45621.0,41.9404,41.9503,41.9107,41.9206,45621.0
2025-02-19 12:45:00,42.28,42.32,42.28,42.3,55008.0,41.9206,41.9602,41.9206,41.9404,55008.0
2025-02-19 12:50:00,42.31,42.32,42.15,42.16,126323.0,41.9503,41.9602,41.7917,41.8016,126323.0
2025-02-19 12:55:00,42.15,42.26,42.15,42.23,99365.0,41.7917,41.9007,41.7917,41.871,99365.0
2025-02-19 13:00:00,42.23,42.32,42.23,42.27,41813.0,41.871,41.9602,41.871,41.9107,41813.0
2025-02-19 13:05:00,42.27,42.29,42.19,42.21,84580.0,41.9107,41.9305,41.8313,41.8512,84580.0
2025-02-19 13:10:00,42.21,42.24,42.18,42.23,59363.0,41.8512,41.8809,41.8214,41.871,59363.0
2025-02-19 13:15:00,42.23,42.26,42.22,42.24,106159.0,41.871,41.9007,41.8611,41.8809,106159.0
2025-02-19 13:20:00,42.25,42.26,42.23,42.25,51226.0,41.8908,41.9007,41.871,41.8908,51226.0
2025-02-19 13:25:00,42.24,42.25,42.18,42.19,112006.0,41.8809,41.8908,41.8214,41.8313,112006.0
2025-02-19 13:30:00,42.19,42.21,42.16,42.18,72494.0,41.8313,41.8512,41.8016,41.8214,72494.0
2025-02-19 13:35:00,42.18,42.23,42.17,42.23,51440.0,41.8214,41.871,41.8115,41.871,51440.0
2025-02-19 13:40:00,42.23,42.24,42.18,42.23,93628.0,41.871,41.8809,41.8214,41.871,93628.0
2025-02-19 13:45:00,42.23,42.29,42.23,42.25,82106.0,41.871,41.9305,41.871,41.8908,82106.0
2025-02-19 13:50:00,42.25,42.26,42.14,42.15,64500.0,41.8908,41.9007,41.7818,41.7917,64500.0
2025-02-19 13:55:00,42.15,42.17,42.12,42.15,77828.0,41.7917,41.8115,41.7619,41.7917,77828.0
2025-02-19 14:00:00,42.15,42.18,42.1,42.13,75699.0,41.7917,41.8214,41.7421,41.7718,75699.0
2025-02-19 14:05:00,42.13,42.2,42.12,42.15,54756.0,41.7718,41.8413,41.7619,41.7917,54756.0
2025-02-19 14:10:00,42.16,42.21,42.12,42.21,56232.0,41.8016,41.8512,41.7619,41.8512,56232.0
2025-02-19 14:15:00,42.21,42.26,42.2,42.26,63924.0,41.8512,41.9007,41.8413,41.9007,63924.0
2025-02-19 14:20:00,42.25,42.28,42.24,42.25,75095.0,41.8908,41.9206,41.8809,41.8908,75095.0
2025-02-19 14:25:00,42.25,42.25,42.19,42.21,58852.0,41.8908,41.8908,41.8313,41.8512,58852.0
2025-02-19 14:30:00,42.21,42.25,42.18,42.21,54352.0,41.8512,41.8908,41.8214,41.8512,54352.0
2025-02-19 14:35:00,42.2,42.22,42.19,42.2,30689.0,41.8413,41.8611,41.8313,41.8413,30689.0
2025-02-19 14:40:00,42.2,42.22,42.15,42.16,91882.0,41.8413,41.8611,41.7917,41.8016,91882.0
2025-02-19 14:45:00,42.17,42.18,42.11,42.14,95845.0,41.8115,41.8214,41.752,41.7818,95845.0
2025-02-19 14:50:00,42.14,42.18,42.13,42.15,72872.0,41.7818,41.8214,41.7718,41.7917,72872.0
2025-02-19 14:55:00,42.14,42.14,42.09,42.14,69243.0,41.7818,41.7818,41.7322,41.7818,69243.0
2025-02-19 15:00:00,42.14,42.15,42.11,42.12,57801.0,41.7818,41.7917,41.752,41.7619,57801.0
2025-02-19 15:05:00,42.13,42.14,42.1,42.12,80608.0,41.7718,41.7818,41.7421,41.7619,80608.0
2025-02-19 15:10:00,42.12,42.17,42.11,42.15,142738.0,41.7619,41.8115,41.752,41.7917,142738.0
2025-02-19 15:15:00,42.15,42.16,42.08,42.09,156651.0,41.7917,41.8016,41.7223,41.7322,156651.0
2025-02-19 15:20:00,42.1,42.13,42.05,42.08,108158.0,41.7421,41.7718,41.6925,41.7223,108158.0
2025-02-19 15:25:00,42.09,42.12,42.07,42.09,163749.0,41.7322,41.7619,41.7124,41.7322,163749.0
2025-02-19 15:30:00,42.09,42.13,42.08,42.11,206328.0,41.7322,41.7718,41.7223,41.752,206328.0
2025-02-19 15:35:00,42.11,42.17,42.07,42.11,138600.0,41.752,41.8115,41.7124,41.752,138600.0
2025-02-19 15:40:00,42.11,42.14,42.09,42.12,171096.0,41.752,41.7818,41.7322,41.7619,171096.0
2025-02-19 15:45:00,42.12,42.17,42.1,42.14,195466.0,41.7619,41.8115,41.7421,41.7818,195466.0
2025-02-19 15:50:00,42.14,42.2,42.11,42.13,317741.0,41.7818,41.8413,41.752,41.7718,317741.0
2025-02-19 15:55:00,42.13,42.2,42.13,42.18,708784.0,41.7718,41.8413,41.7718,41.8214,708784.0
2025-02-20 09:30:00,42.11,42.2,42.0,42.09,300606.0,41.752,41.8413,41.643,41.7322,300606.0
2025-02-20 09:35:00,42.09,42.26,41.98,42.2,63733.0,41.7322,41.9007,41.6231,41.8413,63733.0
2025-02-20 09:40:00,42.21,42.28,42.19,42.23,46342.0,41.8512,41.9206,41.8313,41.871,46342.0
2025-02-20 09:45:00,42.23,42.37,42.2,42.34,87186.0,41.871,42.0098,41.8413,41.9801,87186.0
2025-02-20 09:50:00,42.33,42.48,42.25,42.45,227015.0,41.9701,42.1189,41.8908,42.0891,227015.0
2025-02-20 09:55:00,42.45,42.46,42.28,42.34,101782.0,42.0891,42.099,41.9206,41.9801,101782.0
2025-02-20 10:00:00,42.34,42.37,42.25,42.34,49562.0,41.9801,42.0098,41.8908,41.9801,49562.0
2025-02-20 10:05:00,42.33,42.37,42.28,42.33,54634.0,41.9701,42.0098,41.9206,41.9701,54634.0
2025-02-20 10:10:00,42.34,42.36,42.26,42.27,55085.0,41.9801,41.9999,41.9007,41.9107,55085.0
2025-02-20 10:15:00,42.25,42.35,42.24,42.29,58340.0,41.8908,41.99,41.8809,41.9305,58340.0
2025-02-20 10:20:00,42.3,42.41,42.27,42.37,91703.0,41.9404,42.0495,41.9107,42.0098,91703.0
2025-02-20 10:25:00,42.38,42.38,42.25,42.34,71185.0,42.0197,42.0197,41.8908,41.9801,71185.0
2025-02-20 10:30:00,42.34,42.42,42.33,42.38,72676.0,41.9801,42.0594,41.9701,42.0197,72676.0
2025-02-20 10:35:00,42.38,42.39,42.28,42.32,46784.0,42.0197,42.0296,41.9206,41.9602,46784.0
2025-02-20 10:40:00,42.32,42.39,42.26,42.34,69865.0,41.9602,42.0296,41.9007,41.9801,69865.0
2025-02-20 10:45:00,42.35,42.42,42.29,42.32,70868.0,41.99,42.0594,41.9305,41.9602,70868.0
2025-02-20 10:50:00,42.33,42.33,42.24,42.26,73748.0,41.9701,41.9701,41.8809,41.9007,73748.0
2025-02-20 10:55:00,42.27,42.27,42.18,42.2,74100.0,41.9107,41.9107,41.8214,41.8413,74100.0
2025-02-20 11:00:00,42.21,42.3,42.19,42.28,62752.0,41.8512,41.9404,41.8313,41.9206,62752.0
2025-02-20 11:05:00,42.29,42.41,42.25,42.41,58639.0,41.9305,42.0495,41.8908,42.0495,58639.0
2025-02-20 11:10:00,42.41,42.48,42.4,42.46,56745.0,42.0495,42.1189,42.0396,42.099,56745.0
2025-02-20 11:15:00,42.46,42.53,42.44,42.52,74088.0,42.099,42.1684,42.0792,42.1585,74088.0
2025-02-20 11:20:00,42.52,42.53,42.41,42.42,60291.0,42.1585,42.1684,42.0495,42.0594,60291.0
2025-02-20 11:25:00,42.42,42.61,42.42,42.59,121887.0,42.0594,42.2478,42.0594,42.2279,121887.0
2025-02-20 11:30:00,42.6,42.61,42.47,42.5,134714.0,42.2379,42.2478,42.109,42.1387,134714.0
2025-02-20 11:35:00,42.5,42.56,42.49,42.54,39036.0,42.1387,42.1982,42.1288,42.1784,39036.0
2025-02-20 11:40:00,42.54,42.54,42.47,42.51,58271.0,42.1784,42.1784,42.109,42.1486,58271.0
2025-02-20 11:45:00,42.5,42.54,42.47,42.53,54084.0,42.1387,42.1784,42.109,42.1684,54084.0
2025-02-20 11:50:00,42.53,42.54,42.44,42.5,42300.0,42.1684,42.1784,42.0792,42.1387,42300.0
2025-02-20 11:55:00,42.51,42.56,42.5,42.52,51785.0,42.1486,42.1982,42.1387,42.1585,51785.0
2025-02-20 12:00:00,42.52,42.61,42.5,42.61,48831.0,42.1585,42.2478,42.1387,42.2478,48831.0
2025-02-20 12:05:00,42.61,42.68,42.6,42.66,41863.0,42.2478,42.3172,42.2379,42.2973,41863.0
2025-02-20 12:10:00,42.67,42.74,42.67,42.72,59990.0,42.3073,42.3767,42.3073,42.3568,59990.0
2025-02-20 12:15:00,42.72,42.78,42.7,42.78,56025.0,42.3568,42.4163,42.337,42.4163,56025.0
2025-02-20 12:20:00,42.77,42.82,42.76,42.82,93433.0,42.4064,42.456,42.3965,42.456,93433.0
2025-02-20 12:25:00,42.82,42.82,42.77,42.77,78184.0,42.456,42.456,42.4064,42.4064,78184.0
2025-02-20 12:30:00,42.78,42.81,42.77,42.77,28888.0,42.4163,42.4461,42.4064,42.4064,28888.0
2025-02-20 12:35:00,42.78,42.78,42.7,42.75,55237.0,42.4163,42.4163,42.337,42.3866,55237.0
2025-02-20 12:40:00,42.76,42.78,42.72,42.73,37644.0,42.3965,42.4163,42.3568,42.3667,37644.0
2025-02-20 12:45:00,42.73,42.75,42.71,42.72,38826.0,42.3667,42.3866,42.3469,42.3568,38826.0
2025-02-20 12:50:00,42.71,42.71,42.66,42.71,61816.0,42.3469,42.3469,42.2973,42.3469,61816.0
2025-02-20 12:55:00,42.71,42.73,42.7,42.72,54778.0,42.3469,42.3667,42.337,42.3568,54778.0
2025-02-20 13:00:00,42.72,42.74,42.69,42.74,49227.0,42.3568,42.3767,42.3271,42.3767,49227.0
2025-02-20 13:05:00,42.73,42.78,42.73,42.76,52231.0,42.3667,42.4163,42.3667,42.3965,52231.0
2025-02-20 13:10:00,42.75,42.79,42.72,42.79,41576.0,42.3866,42.4262,42.3568,42.4262,41576.0
2025-02-20 13:15:00,42.78,42.8,42.7,42.73,48541.0,42.4163,42.4362,42.337,42.3667,48541.0
2025-02-20 13:20:00,42.73,42.76,42.71,42.73,36930.0,42.3667,42.3965,42.3469,42.3667,36930.0
2025-02-20 13:25:00,42.72,42.82,42.7,42.82,49786.0,42.3568,42.456,42.337,42.456,49786.0
2025-02-20 13:30:00,42.82,42.84,42.8,42.84,31020.0,42.456,42.4758,42.4362,42.4758,31020.0
2025-02-20 13:35:00,42.84,42.84,42.79,42.81,27515.0,42.4758,42.4758,42.4262,42.4461,27515.0
2025-02-20 13:40:00,42.82,42.86,42.81,42.83,39457.0,42.456,42.4956,42.4461,42.4659,39457.0
2025-02-20 13:45:00,42.83,42.86,42.79,42.86,42971.0,42.4659,42.4956,42.4262,42.4956,42971.0
2025-02-20 13:50:00,42.86,42.87,42.82,42.87,59100.0,42.4956,42.5056,42.456,42.5056,59100.0
2025-02-20 13:55:00,42.86,42.92,42.85,42.88,73094.0,42.4956,42.5551,42.4857,42.5155,73094.0
2025-02-20 14:00:00,42.88,42.88,42.76,42.77,64178.0,42.5155,42.5155,42.3965,42.4064,64178.0
2025-02-20 14:05:00,42.77,42.79,42.75,42.76,55892.0,42.4064,42.4262,42.3866,42.3965,55892.0
2025-02-20 14:10:00,42.77,42.77,42.69,42.7,47852.0,42.4064,42.4064,42.3271,42.337,47852.0
2025-02-20 14:15:00,42.71,42.71,42.66,42.68,53852.0,42.3469,42.3469,42.2973,42.3172,53852.0
2025-02-20 14:20:00,42.69,42.72,42.67,42.69,97441.0,42.3271,42.3568,42.3073,42.3271,97441.0
2025-02-20 14:25:00,42.69,42.69,42.64,42.66,82820.0,42.3271,42.3271,42.2775,42.2973,82820.0
2025-02-20 14:30:00,42.67,42.72,42.66,42.67,49474.0,42.3073,42.3568,42.2973,42.3073,49474.0
2025-02-20 14:35:00,42.68,42.72,42.67,42.72,42220.0,42.3172,42.3568,42.3073,42.3568,42220.0
2025-02-20 14:40:00,42.72,42.73,42.69,42.73,49647.0,42.3568,42.3667,42.3271,42.3667,49647.0
2025-02-20 14:45:00,42.72,42.79,42.72,42.75,54064.0,42.3568,42.4262,42.3568,42.3866,54064.0
2025-02-20 14:50:00,42.75,42.76,42.57,42.58,82264.0,42.3866,42.3965,42.2081,42.218,82264.0
2025-02-20 14:55:00,42.58,42.6,42.53,42.53,78273.0,42.218,42.2379,42.1684,42.1684,78273.0
2025-02-20 15:00:00,42.52,42.54,42.47,42.47,63248.0,42.1585,42.1784,42.109,42.109,63248.0
2025-02-20 15:05:00,42.48,42.48,42.41,42.41,51119.0,42.1189,42.1189,42.0495,42.0495,51119.0
2025-02-20 15:10:00,42.42,42.45,42.4,42.41,64818.0,42.0594,42.0891,42.0396,42.0495,64818.0
2025-02-20 15:15:00,42.41,42.45,42.39,42.43,67027.0,42.0495,42.0891,42.0296,42.0693,67027.0
2025-02-20 15:20:00,42.42,42.58,42.42,42.58,115055.0,42.0594,42.218,42.0594,42.218,115055.0
2025-02-20 15:25:00,42.58,42.6,42.48,42.52,100638.0,42.218,42.2379,42.1189,42.1585,100638.0
2025-02-20 15:30:00,42.52,42.56,42.5,42.55,96035.0,42.1585,42.1982,42.1387,42.1883,96035.0
2025-02-20 15:35:00,42.55,42.56,42.48,42.5,104322.0,42.1883,42.1982,42.1189,42.1387,104322.0
2025-02-20 15:40:00,42.5,42.5,42.46,42.48,91495.0,42.1387,42.1387,42.099,42.1189,91495.0
2025-02-20 15:45:00,42.48,42.53,42.47,42.53,132008.0,42.1189,42.1684,42.109,42.1684,132008.0
2025-02-20 15:50:00,42.53,42.64,42.49,42.52,247876.0,42.1684,42.2775,42.1288,42.1585,247876.0
2025-02-20 15:55:00,42.52,42.63,42.5,42.59,568948.0,42.1585,42.2676,42.1387,42.2279,568948.0
2025-02-21 09:30:00,42.3,42.44,42.19,42.37,430378.0,41.9404,42.0792,41.8313,42.0098,430378.0
2025-02-21 09:35:00,42.37,42.39,42.24,42.27,96980.0,42.0098,42.0296,41.8809,41.9107,96980.0
2025-02-21 09:40:00,42.26,42.35,42.23,42.33,75287.0,41.9007,41.99,41.871,41.9701,75287.0
2025-02-21 09:45:00,42.33,42.34,42.22,42.23,71029.0,41.9701,41.9801,41.8611,41.871,71029.0
2025-02-21 09:50:00,42.22,42.22,42.03,42.16,93832.0,41.8611,41.8611,41.6727,41.8016,93832.0
2025-02-21 09:55:00,42.17,42.3,42.16,42.3,70943.0,41.8115,41.9404,41.8016,41.9404,70943.0
2025-02-21 10:00:00,42.31,42.34,42.2,42.31,96257.0,41.9503,41.9801,41.8413,41.9503,96257.0
2025-02-21 10:05:00,42.32,42.47,42.28,42.29,91693.0,41.9602,42.109,41.9206,41.9305,91693.0
2025-02-21 10:10:00,42.29,42.29,42.11,42.16,81167.0,41.9305,41.9305,41.752,41.8016,81167.0
2025-02-21 10:15:00,42.16,42.22,42.16,42.18,36966.0,41.8016,41.8611,41.8016,41.8214,36966.0
2025-02-21 10:20:00,42.18,42.25,42.17,42.19,67996.0,41.8214,41.8908,41.8115,41.8313,67996.0
2025-02-21 10:25:00,42.2,42.24,42.11,42.13,81437.0,41.8413,41.8809,41.752,41.7718,81437.0
2025-02-21 10:30:00,42.14,42.19,42.03,42.04,111079.0,41.7818,41.8313,41.6727,41.6826,111079.0
2025-02-21 10:35:00,42.03,42.07,41.98,42.07,85165.0,41.6727,41.7124,41.6231,41.7124,85165.0
2025-02-21 10:40:00,42.07,42.08,41.99,42.06,77694.0,41.7124,41.7223,41.633,41.7024,77694.0
2025-02-21 10:45:00,42.06,42.1,42.02,42.07,52270.0,41.7024,41.7421,41.6628,41.7124,52270.0
2025-02-21 10:50:00,42.07,42.21,42.06,42.21,45518.0,41.7124,41.8512,41.7024,41.8512,45518.0
2025-02-21 10:55:00,42.2,42.21,42.06,42.07,99284.0,41.8413,41.8512,41.7024,41.7124,99284.0
2025-02-21 11:00:00,42.08,42.15,42.06,42.11,49468.0,41.7223,41.7917,41.7024,41.752,49468.0
2025-02-21 11:05:00,42.12,42.15,42.08,42.14,29704.0,41.7619,41.7917,41.7223,41.7818,29704.0
2025-02-21 11:10:00,42.14,42.2,42.12,42.18,119974.0,41.7818,41.8413,41.7619,41.8214,119974.0
2025-02-21 11:15:00,42.18,42.27,42.15,42.25,60744.0,41.8214,41.9107,41.7917,41.8908,60744.0
2025-02-21 11:20:00,42.25,42.28,42.18,42.21,66184.0,41.8908,41.9206,41.8214,41.8512,66184.0
2025-02-21 11:25:00,42.21,42.4,42.16,42.37,346491.0,41.8512,42.0396,41.8016,42.0098,346491.0
2025-02-21 11:30:00,42.37,42.39,42.29,42.32,113837.0,42.0098,42.0296,41.9305,41.9602,113837.0
2025-02-21 11:35:00,42.31,42.39,42.31,42.33,38697.0,41.9503,42.0296,41.9503,41.9701,38697.0
2025-02-21 11:40:00,42.33,42.42,42.33,42.37,54435.0,41.9701,42.0594,41.9701,42.0098,54435.0
2025-02-21 11:45:00,42.37,42.4,42.3,42.3,29712.0,42.0098,42.0396,41.9404,41.9404,29712.0
2025-02-21 11:50:00,42.3,42.38,42.28,42.34,62260.0,41.9404,42.0197,41.9206,41.9801,62260.0
2025-02-21 11:55:00,42.35,42.38,42.31,42.33,36357.0,41.99,42.0197,41.9503,41.9701,36357.0
2025-02-21 12:00:00,42.33,42.37,42.33,42.34,38799.0,41.9701,42.0098,41.9701,41.9801,38799.0
2025-02-21 12:05:00,42.34,42.4,42.33,42.37,36012.0,41.9801,42.0396,41.9701,42.0098,36012.0
2025-02-21 12:10:00,42.37,42.45,42.35,42.44,31384.0,42.0098,42.0891,41.99,42.0792,31384.0
2025-02-21 12:15:00,42.45,42.45,42.37,42.41,49794.0,42.0891,42.0891,42.0098,42.0495,49794.0
2025-02-21 12:20:00,42.41,42.44,42.37,42.42,39318.0,42.0495,42.0792,42.0098,42.0594,39318.0
2025-02-21 12:25:00,42.42,42.43,42.38,42.38,22445.0,42.0594,42.0693,42.0197,42.0197,22445.0
2025-02-21 12:30:00,42.39,42.42,42.38,42.41,32498.0,42.0296,42.0594,42.0197,42.0495,32498.0
2025-02-21 12:35:00,42.42,42.43,42.37,42.38,51145.0,42.0594,42.0693,42.0098,42.0197,51145.0
2025-02-21 12:40:00,42.39,42.4,42.35,42.36,55164.0,42.0296,42.0396,41.99,41.9999,55164.0
2025-02-21 12:45:00,42.36,42.36,42.33,42.36,37139.0,41.9999,41.9999,41.9701,41.9999,37139.0
2025-02-21 12:50:00,42.36,42.37,42.28,42.28,85093.0,41.9999,42.0098,41.9206,41.9206,85093.0
2025-02-21 12:55:00,42.29,42.3,42.21,42.21,71755.0,41.9305,41.9404,41.8512,41.8512,71755.0
2025-02-21 13:00:00,42.21,42.24,42.15,42.16,105677.0,41.8512,41.8809,41.7917,41.8016,105677.0
2025-02-21 13:05:00,42.17,42.2,42.01,42.01,73480.0,41.8115,41.8413,41.6529,41.6529,73480.0
2025-02-21 13:10:00,42.0,42.0,41.92,41.95,115389.0,41.643,41.643,41.5636,41.5934,115389.0
2025-02-21 13:15:00,41.95,41.98,41.93,41.95,67469.0,41.5934,41.6231,41.5735,41.5934,67469.0
2025-02-21 13:20:00,41.94,41.95,41.77,41.85,110360.0,41.5835,41.5934,41.4149,41.4942,110360.0
2025-02-21 13:25:00,41.86,41.88,41.79,41.8,80639.0,41.5041,41.524,41.4347,41.4447,80639.0
2025-02-21 13:30:00,41.8,41.82,41.75,41.82,60844.0,41.4447,41.4645,41.3951,41.4645,60844.0
2025-02-21 13:35:00,41.82,41.94,41.81,41.86,90723.0,41.4645,41.5835,41.4546,41.5041,90723.0
2025-02-21 13:40:00,41.85,41.87,41.72,41.73,42406.0,41.4942,41.5141,41.3653,41.3752,42406.0
2025-02-21 13:45:00,41.73,41.76,41.71,41.75,29835.0,41.3752,41.405,41.3554,41.3951,29835.0
2025-02-21 13:50:00,41.76,41.79,41.69,41.74,53194.0,41.405,41.4347,41.3356,41.3852,53194.0
2025-02-21 13:55:00,41.74,41.74,41.66,41.69,48106.0,41.3852,41.3852,41.3058,41.3356,48106.0
2025-02-21 14:00:00,41.68,41.7,41.64,41.69,74921.0,41.3257,41.3455,41.286,41.3356,74921.0
2025-02-21 14:05:00,41.69,41.73,41.66,41.72,49719.0,41.3356,41.3752,41.3058,41.3653,49719.0
2025-02-21 14:10:00,41.73,41.77,41.7,41.72,95808.0,41.3752,41.4149,41.3455,41.3653,95808.0
2025-02-21 14:15:00,41.72,41.73,41.66,41.72,47406.0,41.3653,41.3752,41.3058,41.3653,47406.0
2025-02-21 14:20:00,41.71,41.72,41.63,41.66,60190.0,41.3554,41.3653,41.2761,41.3058,60190.0
2025-02-21 14:25:00,41.66,41.66,41.6,41.64,68537.0,41.3058,41.3058,41.2464,41.286,68537.0
2025-02-21 14:30:00,41.64,41.66,41.6,41.63,57313.0,41.286,41.3058,41.2464,41.2761,57313.0
2025-02-21 14:35:00,41.64,41.65,41.6,41.62,47361.0,41.286,41.2959,41.2464,41.2662,47361.0
2025-02-21 14:40:00,41.61,41.66,41.6,41.65,105543.0,41.2563,41.3058,41.2464,41.2959,105543.0
2025-02-21 14:45:00,41.65,41.68,41.62,41.65,64336.0,41.2959,41.3257,41.2662,41.2959,64336.0
2025-02-21 14:50:00,41.65,41.68,41.63,41.65,43892.0,41.2959,41.3257,41.2761,41.2959,43892.0
2025-02-21 14:55:00,41.65,41.76,41.64,41.69,167325.0,41.2959,41.405,41.286,41.3356,167325.0
2025-02-21 15:00:00,41.68,41.69,41.62,41.65,152355.0,41.3257,41.3356,41.2662,41.2959,152355.0
2025-02-21 15:05:00,41.65,41.73,41.64,41.73,72317.0,41.2959,41.3752,41.286,41.3752,72317.0
2025-02-21 15:10:00,41.73,41.8,41.7,41.79,68241.0,41.3752,41.4447,41.3455,41.4347,68241.0
2025-02-21 15:15:00,41.79,41.82,41.76,41.77,88935.0,41.4347,41.4645,41.405,41.4149,88935.0
2025-02-21 15:20:00,41.77,41.8,41.76,41.8,67737.0,41.4149,41.4447,41.405,41.4447,67737.0
2025-02-21 15:25:00,41.8,41.83,41.79,41.8,101515.0,41.4447,41.4744,41.4347,41.4447,101515.0
2025-02-21 15:30:00,41.8,41.86,41.76,41.8,135233.0,41.4447,41.5041,41.405,41.4447,135233.0
2025-02-21 15:35:00,41.8,41.85,41.79,41.84,79981.0,41.4447,41.4942,41.4347,41.4843,79981.0
2025-02-21 15:40:00,41.84,41.92,41.84,41.87,197139.0,41.4843,41.5636,41.4843,41.5141,197139.0
2025-02-21 15:45:00,41.87,41.88,41.84,41.86,169659.0,41.5141,41.524,41.4843,41.5041,169659.0
2025-02-21 15:50:00,41.86,41.9,41.81,41.87,342498.0,41.5041,41.5438,41.4546,41.5141,342498.0
2025-02-21 15:55:00,41.88,41.91,41.71,41.76,954659.0,41.524,41.5537,41.3554,41.405,954659.0
2025-02-24 09:30:00,41.94,41.98,41.74,41.84,269945.0,41.5835,41.6231,41.3852,41.4843,269945.0
2025-02-24 09:35:00,41.85,41.9,41.66,41.87,108134.0,41.4942,41.5438,41.3058,41.5141,108134.0
2025-02-24 09:40:00,41.87,41.9,41.73,41.76,97282.0,41.5141,41.5438,41.3752,41.405,97282.0
2025-02-24 09:45:00,41.76,41.81,41.57,41.62,99105.0,41.405,41.4546,41.2166,41.2662,99105.0
2025-02-24 09:50:00,41.64,41.73,41.59,41.72,113565.0,41.286,41.3752,41.2364,41.3653,113565.0
2025-02-24 09:55:00,41.73,41.78,41.68,41.73,96760.0,41.3752,41.4248,41.3257,41.3752,96760.0
2025-02-24 10:00:00,41.73,41.82,41.58,41.67,142924.0,41.3752,41.4645,41.2265,41.3158,142924.0
2025-02-24 10:05:00,41.68,41.75,41.61,41.65,134141.0,41.3257,41.3951,41.2563,41.2959,134141.0
2025-02-24 10:10:00,41.65,41.86,41.64,41.8,123610.0,41.2959,41.5041,41.286,41.4447,123610.0
2025-02-24 10:15:00,41.79,41.81,41.58,41.6,77669.0,41.4347,41.4546,41.2265,41.2464,77669.0
2025-02-24 10:20:00,41.61,41.74,41.61,41.64,92667.0,41.2563,41.3852,41.2563,41.286,92667.0
2025-02-24 10:25:00,41.64,41.66,41.54,41.55,67260.0,41.286,41.3058,41.1869,41.1968,67260.0
2025-02-24 10:30:00,41.55,41.72,41.54,41.7,50269.0,41.1968,41.3653,41.1869,41.3455,50269.0
2025-02-24 10:35:00,41.71,41.78,41.67,41.74,41948.0,41.3554,41.4248,41.3158,41.3852,41948.0
2025-02-24 10:40:00,41.75,41.81,41.71,41.76,135288.0,41.3951,41.4546,41.3554,41.405,135288.0
2025-02-24 10:45:00,41.77,41.94,41.76,41.91,81582.0,41.4149,41.5835,41.405,41.5537,81582.0
2025-02-24 10:50:00,41.92,41.97,41.85,41.85,103056.0,41.5636,41.6132,41.4942,41.4942,103056.0
2025-02-24 10:55:00,41.85,41.85,41.75,41.76,103421.0,41.4942,41.4942,41.3951,41.405,103421.0
2025-02-24 11:00:00,41.76,41.84,41.72,41.76,87214.0,41.405,41.4843,41.3653,41.405,87214.0
2025-02-24 11:05:00,41.76,41.94,41.73,41.91,66344.0,41.405,41.5835,41.3752,41.5537,66344.0
2025-02-24 11:10:00,41.91,41.96,41.87,41.94,83499.0,41.5537,41.6033,41.5141,41.5835,83499.0
2025-02-24 11:15:00,41.94,41.98,41.84,41.85,80986.0,41.5835,41.6231,41.4843,41.4942,80986.0
2025-02-24 11:20:00,41.86,41.9,41.83,41.88,62584.0,41.5041,41.5438,41.4744,41.524,62584.0
2025-02-24 11:25:00,41.88,41.9,41.85,41.85,103098.0,41.524,41.5438,41.4942,41.4942,103098.0
2025-02-24 11:30:00,41.85,41.91,41.83,41.88,105022.0,41.4942,41.5537,41.4744,41.524,105022.0
2025-02-24 11:35:00,41.88,41.9,41.84,41.86,69827.0,41.524,41.5438,41.4843,41.5041,69827.0
2025-02-24 11:40:00,41.86,41.95,41.86,41.91,80527.0,41.5041,41.5934,41.5041,41.5537,80527.0
2025-02-24 11:45:00,41.91,41.97,41.84,41.84,75762.0,41.5537,41.6132,41.4843,41.4843,75762.0
2025-02-24 11:50:00,41.84,41.88,41.81,41.87,60050.0,41.4843,41.524,41.4546,41.5141,60050.0
2025-02-24 11:55:00,41.87,41.87,41.79,41.83,64618.0,41.5141,41.5141,41.4347,41.4744,64618.0
2025-02-24 12:00:00,41.83,41.88,41.81,41.85,77907.0,41.4744,41.524,41.4546,41.4942,77907.0
2025-02-24 12:05:00,41.84,41.9,41.83,41.86,117262.0,41.4843,41.5438,41.4744,41.5041,117262.0
2025-02-24 12:10:00,41.86,41.92,41.85,41.91,53849.0,41.5041,41.5636,41.4942,41.5537,53849.0
2025-02-24 12:15:00,41.91,41.95,41.88,41.92,49801.0,41.5537,41.5934,41.524,41.5636,49801.0
2025-02-24 12:20:00,41.93,41.98,41.93,41.94,87533.0,41.5735,41.6231,41.5735,41.5835,87533.0
2025-02-24 12:25:00,41.94,41.94,41.9,41.91,47369.0,41.5835,41.5835,41.5438,41.5537,47369.0
2025-02-24 12:30:00,41.91,41.91,41.82,41.83,55467.0,41.5537,41.5537,41.4645,41.4744,55467.0
2025-02-24 12:35:00,41.83,41.87,41.82,41.87,29470.0,41.4744,41.5141,41.4645,41.5141,29470.0
2025-02-24 12:40:00,41.87,41.93,41.86,41.92,73438.0,41.5141,41.5735,41.5041,41.5636,73438.0
2025-02-24 12:45:00,41.92,41.96,41.88,41.89,157668.0,41.5636,41.6033,41.524,41.5339,157668.0
2025-02-24 12:50:00,41.89,41.89,41.79,41.8,38495.0,41.5339,41.5339,41.4347,41.4447,38495.0
2025-02-24 12:55:00,41.8,41.86,41.8,41.83,52770.0,41.4447,41.5041,41.4447,41.4744,52770.0
2025-02-24 13:00:00,41.83,41.84,41.79,41.83,70526.0,41.4744,41.4843,41.4347,41.4744,70526.0
2025-02-24 13:05:00,41.83,41.85,41.81,41.84,49035.0,41.4744,41.4942,41.4546,41.4843,49035.0
2025-02-24 13:10:00,41.84,41.89,41.84,41.86,52513.0,41.4843,41.5339,41.4843,41.5041,52513.0
2025-02-24 13:15:00,41.86,41.9,41.83,41.84,50618.0,41.5041,41.5438,41.4744,41.4843,50618.0
2025-02-24 13:20:00,41.84,41.84,41.79,41.82,42321.0,41.4843,41.4843,41.4347,41.4645,42321.0
2025-02-24 13:25:00,41.82,41.83,41.8,41.8,39561.0,41.4645,41.4744,41.4447,41.4447,39561.0
2025-02-24 13:30:00,41.8,41.84,41.79,41.82,136081.0,41.4447,41.4843,41.4347,41.4645,136081.0
2025-02-24 13:35:00,41.82,41.86,41.8,41.84,64175.0,41.4645,41.5041,41.4447,41.4843,64175.0
2025-02-24 13:40:00,41.84,41.88,41.83,41.87,44127.0,41.4843,41.524,41.4744,41.5141,44127.0
2025-02-24 13:45:00,41.87,41.91,41.85,41.87,62408.0,41.5141,41.5537,41.4942,41.5141,62408.0
2025-02-24 13:50:00,41.87,41.92,41.86,41.91,51293.0,41.5141,41.5636,41.5041,41.5537,51293.0
2025-02-24 13:55:00,41.91,41.95,41.86,41.9,65203.0,41.5537,41.5934,41.5041,41.5438,65203.0
2025-02-24 14:00:00,41.9,41.96,41.89,41.96,87327.0,41.5438,41.6033,41.5339,41.6033,87327.0
2025-02-24 14:05:00,41.96,42.0,41.91,41.94,118429.0,41.6033,41.643,41.5537,41.5835,118429.0
2025-02-24 14:10:00,41.93,41.94,41.87,41.88,54203.0,41.5735,41.5835,41.5141,41.524,54203.0
2025-02-24 14:15:00,41.88,41.9,41.83,41.86,46228.0,41.524,41.5438,41.4744,41.5041,46228.0
2025-02-24 14:20:00,41.86,41.86,41.81,41.83,59816.0,41.5041,41.5041,41.4546,41.4744,59816.0
2025-02-24 14:25:00,41.82,41.88,41.81,41.87,51602.0,41.4645,41.524,41.4546,41.5141,51602.0
2025-02-24 14:30:00,41.87,41.91,41.85,41.9,64974.0,41.5141,41.5537,41.4942,41.5438,64974.0
2025-02-24 14:35:00,41.9,41.91,41.87,41.88,38783.0,41.5438,41.5537,41.5141,41.524,38783.0
2025-02-24 14:40:00,41.88,41.9,41.82,41.83,75994.0,41.524,41.5438,41.4645,41.4744,75994.0
2025-02-24 14:45:00,41.83,41.86,41.72,41.75,98201.0,41.4744,41.5041,41.3653,41.3951,98201.0
2025-02-24 14:50:00,41.75,41.76,41.72,41.74,45427.0,41.3951,41.405,41.3653,41.3852,45427.0
2025-02-24 14:55:00,41.74,41.74,41.65,41.68,49761.0,41.3852,41.3852,41.2959,41.3257,49761.0
2025-02-24 15:00:00,41.68,41.68,41.61,41.62,55238.0,41.3257,41.3257,41.2563,41.2662,55238.0
2025-02-24 15:05:00,41.62,41.65,41.61,41.63,65095.0,41.2662,41.2959,41.2563,41.2761,65095.0
2025-02-24 15:10:00,41.62,41.65,41.57,41.59,85818.0,41.2662,41.2959,41.2166,41.2364,85818.0
2025-02-24 15:15:00,41.59,41.64,41.53,41.63,115665.0,41.2364,41.286,41.1769,41.2761,115665.0
2025-02-24 15:20:00,41.63,41.74,41.61,41.73,84755.0,41.2761,41.3852,41.2563,41.3752,84755.0
2025-02-24 15:25:00,41.73,41.75,41.69,41.73,122719.0,41.3752,41.3951,41.3356,41.3752,122719.0
2025-02-24 15:30:00,41.72,41.73,41.64,41.66,130171.0,41.3653,41.3752,41.286,41.3058,130171.0
2025-02-24 15:35:00,41.66,41.67,41.6,41.61,82777.0,41.3058,41.3158,41.2464,41.2563,82777.0
2025-02-24 15:40:00,41.61,41.67,41.57,41.62,125489.0,41.2563,41.3158,41.2166,41.2662,125489.0
2025-02-24 15:45:00,41.62,41.66,41.57,41.66,107044.0,41.2662,41.3058,41.2166,41.3058,107044.0
2025-02-24 15:50:00,41.66,41.73,41.48,41.54,315439.0,41.3058,41.3752,41.1274,41.1869,315439.0
2025-02-24 15:55:00,41.54,41.61,41.47,41.54,650984.0,41.1869,41.2563,41.1175,41.1869,650984.0
2025-02-25 09:30:00,41.44,41.95,41.44,41.91,303711.0,41.0877,41.5934,41.0877,41.5537,303711.0
2025-02-25 09:35:00,41.91,41.93,41.68,41.87,171711.0,41.5537,41.5735,41.3257,41.5141,171711.0
2025-02-25 09:40:00,41.87,41.9,41.65,41.66,97119.0,41.5141,41.5438,41.2959,41.3058,97119.0
2025-02-25 09:45:00,41.66,41.73,41.62,41.68,212784.0,41.3058,41.3752,41.2662,41.3257,212784.0
2025-02-25 09:50:00,41.68,41.87,41.64,41.78,261770.0,41.3257,41.5141,41.286,41.4248,261770.0
2025-02-25 09:55:00,41.77,41.9,41.75,41.78,154556.0,41.4149,41.5438,41.3951,41.4248,154556.0
2025-02-25 10:00:00,41.77,41.77,41.39,41.41,152669.0,41.4149,41.4149,41.0381,41.058,152669.0
2025-02-25 10:05:00,41.42,41.5,41.37,41.41,203758.0,41.0679,41.1472,41.0183,41.058,203758.0
2025-02-25 10:10:00,41.41,41.44,41.27,41.34,101158.0,41.058,41.0877,40.9192,40.9886,101158.0
2025-02-25 10:15:00,41.34,41.39,41.3,41.31,84084.0,40.9886,41.0381,40.9489,40.9588,84084.0
2025-02-25 10:20:00,41.32,41.33,41.09,41.09,108861.0,40.9687,40.9786,40.7407,40.7407,108861.0
2025-02-25 10:25:00,41.09,41.09,40.95,40.98,157592.0,40.7407,40.7407,40.6019,40.6316,157592.0
2025-02-25 10:30:00,40.98,41.05,40.96,41.01,118576.0,40.6316,40.701,40.6118,40.6614,118576.0
2025-02-25 10:35:00,41.01,41.11,40.99,41.05,142331.0,40.6614,40.7605,40.6415,40.701,142331.0
2025-02-25 10:40:00,41.05,41.21,41.05,41.15,133414.0,40.701,40.8597,40.701,40.8002,133414.0
2025-02-25 10:45:00,41.16,41.19,41.03,41.04,132101.0,40.8101,40.8398,40.6812,40.6911,132101.0
2025-02-25 10:50:00,41.05,41.13,40.99,41.01,120964.0,40.701,40.7803,40.6415,40.6614,120964.0
2025-02-25 10:55:00,41.02,41.11,40.94,40.95,130128.0,40.6713,40.7605,40.592,40.6019,130128.0
2025-02-25 11:00:00,40.95,40.97,40.89,40.9,144227.0,40.6019,40.6217,40.5424,40.5523,144227.0
2025-02-25 11:05:00,40.9,41.03,40.89,40.95,124530.0,40.5523,40.6812,40.5424,40.6019,124530.0
2025-02-25 11:10:00,40.96,41.01,40.91,40.91,76931.0,40.6118,40.6614,40.5622,40.5622,76931.0
2025-02-25 11:15:00,40.92,41.04,40.92,41.0,119736.0,40.5721,40.6911,40.5721,40.6515,119736.0
2025-02-25 11:20:00,41.0,41.0,40.84,40.86,225157.0,40.6515,40.6515,40.4928,40.5126,225157.0
2025-02-25 11:25:00,40.85,40.95,40.7,40.76,173709.0,40.5027,40.6019,40.354,40.4135,173709.0
2025-02-25 11:30:00,40.76,40.79,40.71,40.76,240940.0,40.4135,40.4432,40.3639,40.4135,240940.0
2025-02-25 11:35:00,40.77,40.85,40.76,40.79,207384.0,40.4234,40.5027,40.4135,40.4432,207384.0
2025-02-25 11:40:00,40.79,40.84,40.73,40.83,107079.0,40.4432,40.4928,40.3837,40.4829,107079.0
2025-02-25 11:45:00,40.83,40.89,40.8,40.82,89791.0,40.4829,40.5424,40.4532,40.473,89791.0
2025-02-25 11:50:00,40.82,40.88,40.73,40.77,109754.0,40.473,40.5325,40.3837,40.4234,109754.0
2025-02-25 11:55:00,40.76,40.78,40.68,40.7,165678.0,40.4135,40.4333,40.3342,40.354,165678.0
2025-02-25 12:00:00,40.69,40.77,40.68,40.7,67160.0,40.3441,40.4234,40.3342,40.354,67160.0
2025-02-25 12:05:00,40.69,40.76,40.62,40.76,110667.0,40.3441,40.4135,40.2747,40.4135,110667.0
2025-02-25 12:10:00,40.75,40.85,40.74,40.79,105306.0,40.4036,40.5027,40.3937,40.4432,105306.0
2025-02-25 12:15:00,40.79,40.79,40.75,40.76,76532.0,40.4432,40.4432,40.4036,40.4135,76532.0
2025-02-25 12:20:00,40.75,40.8,40.71,40.77,132325.0,40.4036,40.4532,40.3639,40.4234,132325.0
2025-02-25 12:25:00,40.76,40.81,40.75,40.8,267939.0,40.4135,40.4631,40.4036,40.4532,267939.0
2025-02-25 12:30:00,40.8,40.89,40.77,40.83,96158.0,40.4532,40.5424,40.4234,40.4829,96158.0
2025-02-25 12:35:00,40.83,40.91,40.75,40.9,75309.0,40.4829,40.5622,40.4036,40.5523,75309.0
2025-02-25 12:40:00,40.9,41.0,40.89,40.98,97234.0,40.5523,40.6515,40.5424,40.6316,97234.0
2025-02-25 12:45:00,40.98,41.09,40.96,41.05,200135.0,40.6316,40.7407,40.6118,40.701,200135.0
2025-02-25 12:50:00,41.04,41.06,40.99,41.02,100796.0,40.6911,40.7109,40.6415,40.6713,100796.0
2025-02-25 12:55:00,41.02,41.05,40.97,40.99,83397.0,40.6713,40.701,40.6217,40.6415,83397.0
2025-02-25 13:00:00,41.0,41.05,40.99,41.02,83062.0,40.6515,40.701,40.6415,40.6713,83062.0
2025-02-25 13:05:00,41.02,41.15,41.01,41.09,78746.0,40.6713,40.8002,40.6614,40.7407,78746.0
2025-02-25 13:10:00,41.09,41.11,41.01,41.03,43528.0,40.7407,40.7605,40.6614,40.6812,43528.0
2025-02-25 13:15:00,41.04,41.1,41.02,41.07,52449.0,40.6911,40.7506,40.6713,40.7209,52449.0
2025-02-25 13:20:00,41.06,41.13,41.06,41.08,41300.0,40.7109,40.7803,40.7109,40.7308,41300.0
2025-02-25 13:25:00,41.08,41.08,40.92,40.93,47453.0,40.7308,40.7308,40.5721,40.582,47453.0
2025-02-25 13:30:00,40.93,41.01,40.92,41.01,57458.0,40.582,40.6614,40.5721,40.6614,57458.0
2025-02-25 13:35:00,41.0,41.16,41.0,41.16,58214.0,40.6515,40.8101,40.6515,40.8101,58214.0
2025-02-25 13:40:00,41.15,41.2,41.13,41.2,35586.0,40.8002,40.8498,40.7803,40.8498,35586.0
2025-02-25 13:45:00,41.2,41.24,41.19,41.21,43660.0,40.8498,40.8894,40.8398,40.8597,43660.0
2025-02-25 13:50:00,41.21,41.24,41.17,41.2,54897.0,40.8597,40.8894,40.82,40.8498,54897.0
2025-02-25 13:55:00,41.2,41.21,41.14,41.15,35276.0,40.8498,40.8597,40.7903,40.8002,35276.0
2025-02-25 14:00:00,41.14,41.16,41.06,41.08,86940.0,40.7903,40.8101,40.7109,40.7308,86940.0
2025-02-25 14:05:00,41.07,41.1,41.04,41.04,57803.0,40.7209,40.7506,40.6911,40.6911,57803.0
2025-02-25 14:10:00,41.04,41.07,40.99,41.0,67694.0,40.6911,40.7209,40.6415,40.6515,67694.0
2025-02-25 14:15:00,41.0,41.0,40.93,40.94,52583.0,40.6515,40.6515,40.582,40.592,52583.0
2025-02-25 14:20:00,40.94,40.95,40.84,40.85,97573.0,40.592,40.6019,40.4928,40.5027,97573.0
2025-02-25 14:25:00,40.86,40.87,40.83,40.87,85239.0,40.5126,40.5226,40.4829,40.5226,85239.0
2025-02-25 14:30:00,40.86,40.9,40.85,40.87,88082.0,40.5126,40.5523,40.5027,40.5226,88082.0
2025-02-25 14:35:00,40.87,40.95,40.82,40.93,128787.0,40.5226,40.6019,40.473,40.582,128787.0
2025-02-25 14:40:00,40.93,40.98,40.9,40.97,86004.0,40.582,40.6316,40.5523,40.6217,86004.0
2025-02-25 14:45:00,40.97,40.97,40.87,40.93,84872.0,40.6217,40.6217,40.5226,40.582,84872.0
2025-02-25 14:50:00,40.92,40.93,40.87,40.93,76782.0,40.5721,40.582,40.5226,40.582,76782.0
2025-02-25 14:55:00,40.92,41.0,40.92,40.95,98991.0,40.5721,40.6515,40.5721,40.6019,98991.0
2025-02-25 15:00:00,40.95,41.01,40.94,40.98,76132.0,40.6019,40.6614,40.592,40.6316,76132.0
2025-02-25 15:05:00,40.97,41.05,40.97,41.04,84576.0,40.6217,40.701,40.6217,40.6911,84576.0
2025-02-25 15:10:00,41.04,41.04,40.96,41.01,66437.0,40.6911,40.6911,40.6118,40.6614,66437.0
2025-02-25 15:15:00,41.01,41.06,40.99,41.05,68609.0,40.6614,40.7109,40.6415,40.701,68609.0
2025-02-25 15:20:00,41.05,41.13,41.04,41.13,70708.0,40.701,40.7803,40.6911,40.7803,70708.0
2025-02-25 15:25:00,41.13,41.16,41.12,41.14,69148.0,40.7803,40.8101,40.7704,40.7903,69148.0
2025-02-25 15:30:00,41.15,41.16,41.11,41.15,89751.0,40.8002,40.8101,40.7605,40.8002,89751.0
2025-02-25 15:35:00,41.15,41.18,41.07,41.12,151207.0,40.8002,40.8299,40.7209,40.7704,151207.0
2025-02-25 15:40:00,41.13,41.13,41.05,41.08,131792.0,40.7803,40.7803,40.701,40.7308,131792.0
2025-02-25 15:45:00,41.08,41.12,41.05,41.08,233714.0,40.7308,40.7704,40.701,40.7308,233714.0
2025-02-25 15:50:00,41.09,41.13,40.95,40.98,257826.0,40.7407,40.7803,40.6019,40.6316,257826.0
2025-02-25 15:55:00,40.98,41.03,40.96,41.02,694251.0,40.6316,40.6812,40.6118,40.6713,694251.0
2025-02-26 09:30:00,41.17,41.24,40.76,40.82,296001.0,40.82,40.8894,40.4135,40.473,296001.0
2025-02-26 09:35:00,40.8,40.84,40.7,40.71,99124.0,40.4532,40.4928,40.354,40.3639,99124.0
2025-02-26 09:40:00,40.69,40.75,40.55,40.66,93919.0,40.3441,40.4036,40.2053,40.3143,93919.0
2025-02-26 09:45:00,40.66,40.83,40.62,40.82,67535.0,40.3143,40.4829,40.2747,40.473,67535.0
2025-02-26 09:50:00,40.81,41.01,40.81,41.01,97653.0,40.4631,40.6614,40.4631,40.6614,97653.0
2025-02-26 09:55:00,41.0,41.09,40.97,41.06,75467.0,40.6515,40.7407,40.6217,40.7109,75467.0
2025-02-26 10:00:00,41.06,41.07,40.89,40.9,91993.0,40.7109,40.7209,40.5424,40.5523,91993.0
2025-02-26 10:05:00,40.91,40.97,40.88,40.92,89649.0,40.5622,40.6217,40.5325,40.5721,89649.0
2025-02-26 10:10:00,40.93,41.02,40.91,41.0,94956.0,40.582,40.6713,40.5622,40.6515,94956.0
2025-02-26 10:15:00,40.99,40.99,40.81,40.82,61839.0,40.6415,40.6415,40.4631,40.473,61839.0
2025-02-26 10:20:00,40.82,40.83,40.74,40.8,59185.0,40.473,40.4829,40.3937,40.4532,59185.0
2025-02-26 10:25:00,40.8,40.86,40.77,40.82,118572.0,40.4532,40.5126,40.4234,40.473,118572.0
2025-02-26 10:30:00,40.82,40.89,40.78,40.83,68583.0,40.473,40.5424,40.4333,40.4829,68583.0
2025-02-26 10:35:00,40.83,40.86,40.71,40.82,93155.0,40.4829,40.5126,40.3639,40.473,93155.0
2025-02-26 10:40:00,40.82,40.86,40.76,40.84,66964.0,40.473,40.5126,40.4135,40.4928,66964.0
2025-02-26 10:45:00,40.84,40.87,40.72,40.74,82230.0,40.4928,40.5226,40.3738,40.3937,82230.0
2025-02-26 10:50:00,40.74,40.93,40.73,40.83,96237.0,40.3937,40.582,40.3837,40.4829,96237.0
2025-02-26 10:55:00,40.82,40.82,40.74,40.77,95978.0,40.473,40.473,40.3937,40.4234,95978.0
2025-02-26 11:00:00,40.77,40.92,40.76,40.91,103302.0,40.4234,40.5721,40.4135,40.5622,103302.0
2025-02-26 11:05:00,40.91,40.97,40.88,40.89,67841.0,40.5622,40.6217,40.5325,40.5424,67841.0
2025-02-26 11:10:00,40.9,40.9,40.72,40.73,101944.0,40.5523,40.5523,40.3738,40.3837,101944.0
2025-02-26 11:15:00,40.73,40.77,40.7,40.73,109962.0,40.3837,40.4234,40.354,40.3837,109962.0
2025-02-26 11:20:00,40.73,40.86,40.73,40.8,67747.0,40.3837,40.5126,40.3837,40.4532,67747.0
2025-02-26 11:25:00,40.8,40.81,40.62,40.66,130006.0,40.4532,40.4631,40.2747,40.3143,130006.0
2025-02-26 11:30:00,40.67,40.67,40.59,40.61,161590.0,40.3243,40.3243,40.2449,40.2648,161590.0
2025-02-26 11:35:00,40.61,40.74,40.57,40.69,192986.0,40.2648,40.3937,40.2251,40.3441,192986.0
2025-02-26 11:40:00,40.69,40.7,40.56,40.62,159683.0,40.3441,40.354,40.2152,40.2747,159683.0
2025-02-26 11:45:00,40.63,40.63,40.52,40.52,156295.0,40.2846,40.2846,40.1755,40.1755,156295.0
2025-02-26 11:50:00,40.51,40.55,40.45,40.49,97872.0,40.1656,40.2053,40.1061,40.1458,97872.0
2025-02-26 11:55:00,40.48,40.5,40.43,40.44,152013.0,40.1359,40.1557,40.0863,40.0962,152013.0
2025-02-26 12:00:00,40.45,40.53,40.41,40.53,88563.0,40.1061,40.1854,40.0665,40.1854,88563.0
2025-02-26 12:05:00,40.52,40.56,40.47,40.51,52043.0,40.1755,40.2152,40.126,40.1656,52043.0
2025-02-26 12:10:00,40.51,40.55,40.5,40.54,54280.0,40.1656,40.2053,40.1557,40.1954,54280.0
2025-02-26 12:15:00,40.54,40.58,40.49,40.54,73810.0,40.1954,40.235,40.1458,40.1954,73810.0
2025-02-26 12:20:00,40.54,40.59,40.48,40.5,59266.0,40.1954,40.2449,40.1359,40.1557,59266.0
2025-02-26 12:25:00,40.51,40.51,40.43,40.44,55497.0,40.1656,40.1656,40.0863,40.0962,55497.0
2025-02-26 12:30:00,40.44,40.45,40.31,40.31,99823.0,40.0962,40.1061,39.9673,39.9673,99823.0
2025-02-26 12:35:00,40.32,40.32,40.26,40.29,74828.0,39.9772,39.9772,39.9177,39.9475,74828.0
2025-02-26 12:40:00,40.28,40.43,40.23,40.43,83511.0,39.9376,40.0863,39.888,40.0863,83511.0
2025-02-26 12:45:00,40.43,40.46,40.38,40.43,68993.0,40.0863,40.116,40.0367,40.0863,68993.0
2025-02-26 12:50:00,40.43,40.54,40.42,40.53,76548.0,40.0863,40.1954,40.0764,40.1854,76548.0
2025-02-26 12:55:00,40.53,40.57,40.5,40.54,88339.0,40.1854,40.2251,40.1557,40.1954,88339.0
2025-02-26 13:00:00,40.54,40.54,40.42,40.46,137830.0,40.1954,40.1954,40.0764,40.116,137830.0
2025-02-26 13:05:00,40.46,40.54,40.42,40.53,45608.0,40.116,40.1954,40.0764,40.1854,45608.0
2025-02-26 13:10:00,40.54,40.55,40.44,40.46,90145.0,40.1954,40.2053,40.0962,40.116,90145.0
2025-02-26 13:15:00,40.46,40.49,40.43,40.43,38333.0,40.116,40.1458,40.0863,40.0863,38333.0
2025-02-26 13:20:00,40.44,40.49,40.42,40.45,60768.0,40.0962,40.1458,40.0764,40.1061,60768.0
2025-02-26 13:25:00,40.45,40.46,40.35,40.36,48219.0,40.1061,40.116,40.007,40.0169,48219.0
2025-02-26 13:30:00,40.35,40.4,40.34,40.37,49304.0,40.007,40.0566,39.9971,40.0268,49304.0
2025-02-26 13:35:00,40.37,40.44,40.34,40.42,39682.0,40.0268,40.0962,39.9971,40.0764,39682.0
2025-02-26 13:40:00,40.41,40.45,40.41,40.43,32624.0,40.0665,40.1061,40.0665,40.0863,32624.0
2025-02-26 13:45:00,40.43,40.45,40.37,40.4,36447.0,40.0863,40.1061,40.0268,40.0566,36447.0
2025-02-26 13:50:00,40.39,40.39,40.3,40.32,42797.0,40.0466,40.0466,39.9574,39.9772,42797.0
2025-02-26 13:55:00,40.33,40.4,40.31,40.38,42164.0,39.9871,40.0566,39.9673,40.0367,42164.0
2025-02-26 14:00:00,40.38,40.44,40.35,40.38,45224.0,40.0367,40.0962,40.007,40.0367,45224.0
2025-02-26 14:05:00,40.38,40.44,40.37,40.42,32357.0,40.0367,40.0962,40.0268,40.0764,32357.0
2025-02-26 14:10:00,40.42,40.49,40.38,40.41,52638.0,40.0764,40.1458,40.0367,40.0665,52638.0
2025-02-26 14:15:00,40.41,40.48,40.39,40.47,61839.0,40.0665,40.1359,40.0466,40.126,61839.0
2025-02-26 14:20:00,40.46,40.49,40.41,40.41,82961.0,40.116,40.1458,40.0665,40.0665,82961.0
2025-02-26 14:25:00,40.41,40.47,40.4,40.42,49782.0,40.0665,40.126,40.0566,40.0764,49782.0
2025-02-26 14:30:00,40.42,40.47,40.4,40.46,44803.0,40.0764,40.126,40.0566,40.116,44803.0
2025-02-26 14:35:00,40.47,40.47,40.43,40.47,56036.0,40.126,40.126,40.0863,40.126,56036.0
2025-02-26 14:40:00,40.46,40.53,40.45,40.48,67523.0,40.116,40.1854,40.1061,40.1359,67523.0
2025-02-26 14:45:00,40.47,40.51,40.45,40.51,91381.0,40.126,40.1656,40.1061,40.1656,91381.0
2025-02-26 14:50:00,40.51,40.53,40.47,40.52,45426.0,40.1656,40.1854,40.126,40.1755,45426.0
2025-02-26 14:55:00,40.53,40.54,40.44,40.45,88266.0,40.1854,40.1954,40.0962,40.1061,88266.0
2025-02-26 15:00:00,40.45,40.52,40.44,40.46,73312.0,40.1061,40.1755,40.0962,40.116,73312.0
2025-02-26 15:05:00,40.46,40.51,40.43,40.45,55647.0,40.116,40.1656,40.0863,40.1061,55647.0
2025-02-26 15:10:00,40.45,40.52,40.45,40.48,91330.0,40.1061,40.1755,40.1061,40.1359,91330.0
2025-02-26 15:15:00,40.48,40.49,40.36,40.39,116478.0,40.1359,40.1458,40.0169,40.0466,116478.0
2025-02-26 15:20:00,40.4,40.42,40.36,40.38,91169.0,40.0566,40.0764,40.0169,40.0367,91169.0
2025-02-26 15:25:00,40.38,40.39,40.35,40.38,100369.0,40.0367,40.0466,40.007,40.0367,100369.0
2025-02-26 15:30:00,40.37,40.41,40.32,40.41,106813.0,40.0268,40.0665,39.9772,40.0665,106813.0
2025-02-26 15:35:00,40.41,40.52,40.38,40.44,142520.0,40.0665,40.1755,40.0367,40.0962,142520.0
2025-02-26 15:40:00,40.44,40.51,40.4,40.49,111526.0,40.0962,40.1656,40.0566,40.1458,111526.0
2025-02-26 15:45:00,40.48,40.51,40.45,40.48,117491.0,40.1359,40.1656,40.1061,40.1359,117491.0
2025-02-26 15:50:00,40.47,40.59,40.47,40.57,274592.0,40.126,40.2449,40.126,40.2251,274592.0
2025-02-26 15:55:00,40.57,40.61,40.52,40.6,717029.0,40.2251,40.2648,40.1755,40.2549,717029.0
2025-02-27 09:30:00,40.86,40.92,40.52,40.55,262122.0,40.5126,40.5721,40.1755,40.2053,262122.0
2025-02-27 09:35:00,40.55,40.71,40.48,40.48,116574.0,40.2053,40.3639,40.1359,40.1359,116574.0
2025-02-27 09:40:00,40.5,40.78,40.5,40.77,133861.0,40.1557,40.4333,40.1557,40.4234,133861.0
2025-02-27 09:45:00,40.78,40.85,40.68,40.83,113890.0,40.4333,40.5027,40.3342,40.4829,113890.0
2025-02-27 09:50:00,40.85,40.98,40.82,40.91,119713.0,40.5027,40.6316,40.473,40.5622,119713.0
2025-02-27 09:55:00,40.91,40.96,40.8,40.88,99705.0,40.5622,40.6118,40.4532,40.5325,99705.0
2025-02-27 10:00:00,40.89,41.02,40.85,40.94,115653.0,40.5424,40.6713,40.5027,40.592,115653.0
2025-02-27 10:05:00,40.93,41.09,40.92,40.96,105956.0,40.582,40.7407,40.5721,40.6118,105956.0
2025-02-27 10:10:00,40.96,41.21,40.96,41.19,97602.0,40.6118,40.8597,40.6118,40.8398,97602.0
2025-02-27 10:15:00,41.2,41.29,41.19,41.22,149304.0,40.8498,40.939,40.8398,40.8696,149304.0
2025-02-27 10:20:00,41.22,41.64,41.22,41.6,505883.0,40.8696,41.286,40.8696,41.2464,505883.0
2025-02-27 10:25:00,41.59,41.62,41.37,41.38,120013.0,41.2364,41.2662,41.0183,41.0282,120013.0
2025-02-27 10:30:00,41.38,41.41,41.24,41.25,138499.0,41.0282,41.058,40.8894,40.8993,138499.0
2025-02-27 10:35:00,41.25,41.41,41.2,41.34,87721.0,40.8993,41.058,40.8498,40.9886,87721.0
2025-02-27 10:40:00,41.34,41.38,41.29,41.34,63957.0,40.9886,41.0282,40.939,40.9886,63957.0
2025-02-27 10:45:00,41.34,41.41,41.27,41.39,61779.0,40.9886,41.058,40.9192,41.0381,61779.0
2025-02-27 10:50:00,41.38,41.41,41.33,41.33,53782.0,41.0282,41.058,40.9786,40.9786,53782.0
2025-02-27 10:55:00,41.33,41.35,41.22,41.25,107498.0,40.9786,40.9985,40.8696,40.8993,107498.0
2025-02-27 11:00:00,41.26,41.35,41.24,41.25,96355.0,40.9092,40.9985,40.8894,40.8993,96355.0
2025-02-27 11:05:00,41.26,41.31,41.23,41.25,60403.0,40.9092,40.9588,40.8795,40.8993,60403.0
2025-02-27 11:10:00,41.26,41.34,41.25,41.32,43878.0,40.9092,40.9886,40.8993,40.9687,43878.0
2025-02-27 11:15:00,41.32,41.39,41.31,41.39,63771.0,40.9687,41.0381,40.9588,41.0381,63771.0
2025-02-27 11:20:00,41.39,41.4,41.28,41.35,78961.0,41.0381,41.0481,40.9291,40.9985,78961.0
2025-02-27 11:25:00,41.36,41.38,41.25,41.27,55457.0,41.0084,41.0282,40.8993,40.9192,55457.0
2025-02-27 11:30:00,41.28,41.34,41.26,41.28,56745.0,40.9291,40.9886,40.9092,40.9291,56745.0
2025-02-27 11:35:00,41.29,41.3,41.22,41.25,76315.0,40.939,40.9489,40.8696,40.8993,76315.0
2025-02-27 11:40:00,41.25,41.3,41.24,41.3,100575.0,40.8993,40.9489,40.8894,40.9489,100575.0
2025-02-27 11:45:00,41.3,41.39,41.3,41.37,86589.0,40.9489,41.0381,40.9489,41.0183,86589.0
2025-02-27 11:50:00,41.37,41.37,41.31,41.33,55751.0,41.0183,41.0183,40.9588,40.9786,55751.0
2025-02-27 11:55:00,41.33,41.36,41.28,41.3,47640.0,40.9786,41.0084,40.9291,40.9489,47640.0
2025-02-27 12:00:00,41.31,41.39,41.28,41.37,65814.0,40.9588,41.0381,40.9291,41.0183,65814.0
2025-02-27 12:05:00,41.37,41.39,41.32,41.34,58620.0,41.0183,41.0381,40.9687,40.9886,58620.0
2025-02-27 12:10:00,41.34,41.35,41.24,41.27,96411.0,40.9886,40.9985,40.8894,40.9192,96411.0
2025-02-27 12:15:00,41.27,41.27,41.24,41.24,68608.0,40.9192,40.9192,40.8894,40.8894,68608.0
2025-02-27 12:20:00,41.25,41.34,41.24,41.33,63367.0,40.8993,40.9886,40.8894,40.9786,63367.0
2025-02-27 12:25:00,41.33,41.42,41.32,41.42,79852.0,40.9786,41.0679,40.9687,41.0679,79852.0
2025-02-27 12:30:00,41.41,41.45,41.39,41.42,46860.0,41.058,41.0976,41.0381,41.0679,46860.0
2025-02-27 12:35:00,41.43,41.44,41.36,41.38,69197.0,41.0778,41.0877,41.0084,41.0282,69197.0
2025-02-27 12:40:00,41.37,41.39,41.29,41.33,76333.0,41.0183,41.0381,40.939,40.9786,76333.0
2025-02-27 12:45:00,41.33,41.36,41.31,41.32,40388.0,40.9786,41.0084,40.9588,40.9687,40388.0
2025-02-27 12:50:00,41.32,41.38,41.26,41.35,56289.0,40.9687,41.0282,40.9092,40.9985,56289.0
2025-02-27 12:55:00,41.35,41.38,41.34,41.37,25885.0,40.9985,41.0282,40.9886,41.0183,25885.0
2025-02-27 13:00:00,41.38,41.47,41.38,41.42,62841.0,41.0282,41.1175,41.0282,41.0679,62841.0
2025-02-27 13:05:00,41.42,41.47,41.4,41.43,46248.0,41.0679,41.1175,41.0481,41.0778,46248.0
2025-02-27 13:10:00,41.43,41.49,41.42,41.47,36432.0,41.0778,41.1373,41.0679,41.1175,36432.0
2025-02-27 13:15:00,41.48,41.53,41.47,41.5,51221.0,41.1274,41.1769,41.1175,41.1472,51221.0
2025-02-27 13:20:00,41.5,41.53,41.48,41.5,93933.0,41.1472,41.1769,41.1274,41.1472,93933.0
2025-02-27 13:25:00,41.51,41.54,41.47,41.48,87333.0,41.1571,41.1869,41.1175,41.1274,87333.0
2025-02-27 13:30:00,41.48,41.52,41.44,41.5,88792.0,41.1274,41.167,41.0877,41.1472,88792.0
2025-02-27 13:35:00,41.5,41.54,41.49,41.52,77928.0,41.1472,41.1869,41.1373,41.167,77928.0
2025-02-27 13:40:00,41.52,41.53,41.48,41.5,72351.0,41.167,41.1769,41.1274,41.1472,72351.0
2025-02-27 13:45:00,41.49,41.52,41.45,41.46,88449.0,41.1373,41.167,41.0976,41.1075,88449.0
2025-02-27 13:50:00,41.47,41.5,41.44,41.48,158663.0,41.1175,41.1472,41.0877,41.1274,158663.0
2025-02-27 13:55:00,41.47,41.51,41.43,41.46,55060.0,41.1175,41.1571,41.0778,41.1075,55060.0
2025-02-27 14:00:00,41.47,41.47,41.37,41.39,137301.0,41.1175,41.1175,41.0183,41.0381,137301.0
2025-02-27 14:05:00,41.39,41.4,41.34,41.34,80689.0,41.0381,41.0481,40.9886,40.9886,80689.0
2025-02-27 14:10:00,41.35,41.39,41.34,41.38,57696.0,40.9985,41.0381,40.9886,41.0282,57696.0
2025-02-27 14:15:00,41.37,41.46,41.36,41.46,45331.0,41.0183,41.1075,41.0084,41.1075,45331.0
2025-02-27 14:20:00,41.46,41.51,41.39,41.4,100901.0,41.1075,41.1571,41.0381,41.0481,100901.0
2025-02-27 14:25:00,41.39,41.43,41.36,41.39,96150.0,41.0381,41.0778,41.0084,41.0381,96150.0
2025-02-27 14:30:00,41.39,41.39,41.29,41.32,125404.0,41.0381,41.0381,40.939,40.9687,125404.0
2025-02-27 14:35:00,41.33,41.38,41.29,41.3,160091.0,40.9786,41.0282,40.939,40.9489,160091.0
2025-02-27 14:40:00,41.3,41.32,41.23,41.28,140355.0,40.9489,40.9687,40.8795,40.9291,140355.0
2025-02-27 14:45:00,41.28,41.33,41.25,41.29,90994.0,40.9291,40.9786,40.8993,40.939,90994.0
2025-02-27 14:50:00,41.29,41.37,41.27,41.3,75925.0,40.939,41.0183,40.9192,40.9489,75925.0
2025-02-27 14:55:00,41.3,41.32,41.25,41.25,100692.0,40.9489,40.9687,40.8993,40.8993,100692.0
2025-02-27 15:00:00,41.25,41.25,41.18,41.22,84932.0,40.8993,40.8993,40.8299,40.8696,84932.0
2025-02-27 15:05:00,41.22,41.23,41.15,41.16,110778.0,40.8696,40.8795,40.8002,40.8101,110778.0
2025-02-27 15:10:00,41.16,41.17,41.08,41.09,64377.0,40.8101,40.82,40.7308,40.7407,64377.0
2025-02-27 15:15:00,41.09,41.12,41.05,41.09,147834.0,40.7407,40.7704,40.701,40.7407,147834.0
2025-02-27 15:20:00,41.09,41.22,41.09,41.16,141490.0,40.7407,40.8696,40.7407,40.8101,141490.0
2025-02-27 15:25:00,41.15,41.18,41.09,41.11,106243.0,40.8002,40.8299,40.7407,40.7605,106243.0
2025-02-27 15:30:00,41.11,41.21,41.1,41.19,122254.0,40.7605,40.8597,40.7506,40.8398,122254.0
2025-02-27 15:35:00,41.19,41.29,41.18,41.22,261647.0,40.8398,40.939,40.8299,40.8696,261647.0
2025-02-27 15:40:00,41.22,41.23,41.13,41.15,176004.0,40.8696,40.8795,40.7803,40.8002,176004.0
2025-02-27 15:45:00,41.15,41.21,40.98,41.0,286147.0,40.8002,40.8597,40.6316,40.6515,286147.0
2025-02-27 15:50:00,41.0,41.02,40.91,40.92,384226.0,40.6515,40.6713,40.5622,40.5721,384226.0
2025-02-27 15:55:00,40.92,40.92,40.79,40.91,838294.0,40.5721,40.5721,40.4432,40.5622,838294.0
2025-02-28 09:30:00,40.82,40.82,40.3,40.45,380057.0,40.473,40.473,39.9574,40.1061,380057.0
2025-02-28 09:35:00,40.44,40.72,40.37,40.69,168140.0,40.0962,40.3738,40.0268,40.3441,168140.0
2025-02-28 09:40:00,40.71,41.02,40.67,40.99,81750.0,40.3639,40.6713,40.3243,40.6415,81750.0
2025-02-28 09:45:00,41.0,41.01,40.73,40.81,87017.0,40.6515,40.6614,40.3837,40.4631,87017.0
2025-02-28 09:50:00,40.82,41.04,40.78,40.94,87579.0,40.473,40.6911,40.4333,40.592,87579.0
2025-02-28 09:55:00,40.95,40.97,40.79,40.97,71284.0,40.6019,40.6217,40.4432,40.6217,71284.0
2025-02-28 10:00:00,40.97,41.0,40.87,41.0,93240.0,40.6217,40.6515,40.5226,40.6515,93240.0
2025-02-28 10:05:00,41.0,41.05,40.91,40.99,75547.0,40.6515,40.701,40.5622,40.6415,75547.0
2025-02-28 10:10:00,40.99,41.03,40.94,41.02,77477.0,40.6415,40.6812,40.592,40.6713,77477.0
2025-02-28 10:15:00,41.02,41.04,40.86,40.88,109413.0,40.6713,40.6911,40.5126,40.5325,109413.0
2025-02-28 10:20:00,40.89,41.06,40.88,41.02,71227.0,40.5424,40.7109,40.5325,40.6713,71227.0
2025-02-28 10:25:00,41.03,41.11,40.99,41.07,64883.0,40.6812,40.7605,40.6415,40.7209,64883.0
2025-02-28 10:30:00,41.08,41.19,41.05,41.15,78270.0,40.7308,40.8398,40.701,40.8002,78270.0
2025-02-28 10:35:00,41.15,41.25,41.07,41.19,98242.0,40.8002,40.8993,40.7209,40.8398,98242.0
2025-02-28 10:40:00,41.18,41.2,41.03,41.03,74371.0,40.8299,40.8498,40.6812,40.6812,74371.0
2025-02-28 10:45:00,41.04,41.12,41.03,41.08,133107.0,40.6911,40.7704,40.6812,40.7308,133107.0
2025-02-28 10:50:00,41.09,41.25,41.08,41.23,58570.0,40.7407,40.8993,40.7308,40.8795,58570.0
2025-02-28 10:55:00,41.23,41.28,41.21,41.26,38933.0,40.8795,40.9291,40.8597,40.9092,38933.0
2025-02-28 11:00:00,41.26,41.34,41.25,41.33,73010.0,40.9092,40.9886,40.8993,40.9786,73010.0
2025-02-28 11:05:00,41.34,41.36,41.25,41.27,96682.0,40.9886,41.0084,40.8993,40.9192,96682.0
2025-02-28 11:10:00,41.27,41.29,41.23,41.26,59226.0,40.9192,40.939,40.8795,40.9092,59226.0
2025-02-28 11:15:00,41.27,41.27,41.13,41.14,65346.0,40.9192,40.9192,40.7803,40.7903,65346.0
2025-02-28 11:20:00,41.14,41.17,41.07,41.09,79599.0,40.7903,40.82,40.7209,40.7407,79599.0
2025-02-28 11:25:00,41.09,41.13,41.06,41.09,37122.0,40.7407,40.7803,40.7109,40.7407,37122.0
2025-02-28 11:30:00,41.09,41.14,41.05,41.14,41939.0,40.7407,40.7903,40.701,40.7903,41939.0
2025-02-28 11:35:00,41.14,41.16,41.1,41.12,41924.0,40.7903,40.8101,40.7506,40.7704,41924.0
2025-02-28 11:40:00,41.12,41.18,41.12,41.16,49448.0,40.7704,40.8299,40.7704,40.8101,49448.0
2025-02-28 11:45:00,41.16,41.26,41.15,41.26,48403.0,40.8101,40.9092,40.8002,40.9092,48403.0
2025-02-28 11:50:00,41.26,41.27,41.22,41.25,36459.0,40.9092,40.9192,40.8696,40.8993,36459.0
2025-02-28 11:55:00,41.25,41.26,41.18,41.2,28751.0,40.8993,40.9092,40.8299,40.8498,28751.0
2025-02-28 12:00:00,41.19,41.22,41.16,41.16,30262.0,40.8398,40.8696,40.8101,40.8101,30262.0
2025-02-28 12:05:00,41.17,41.24,41.16,41.2,37477.0,40.82,40.8894,40.8101,40.8498,37477.0
2025-02-28 12:10:00,41.2,41.22,41.15,41.22,40263.0,40.8498,40.8696,40.8002,40.8696,40263.0
2025-02-28 12:15:00,41.22,41.31,41.22,41.3,26369.0,40.8696,40.9588,40.8696,40.9489,26369.0
2025-02-28 12:20:00,41.3,41.39,41.27,41.3,49277.0,40.9489,41.0381,40.9192,40.9489,49277.0
2025-02-28 12:25:00,41.3,41.31,41.17,41.2,52143.0,40.9489,40.9588,40.82,40.8498,52143.0
2025-02-28 12:30:00,41.2,41.23,41.19,41.21,45589.0,40.8498,40.8795,40.8398,40.8597,45589.0
2025-02-28 12:35:00,41.21,41.26,41.17,41.25,59886.0,40.8597,40.9092,40.82,40.8993,59886.0
2025-02-28 12:40:00,41.25,41.26,41.18,41.21,146637.0,40.8993,40.9092,40.8299,40.8597,146637.0
2025-02-28 12:45:00,41.21,41.22,41.1,41.11,61325.0,40.8597,40.8696,40.7506,40.7605,61325.0
2025-02-28 12:50:00,41.11,41.18,41.1,41.14,74482.0,40.7605,40.8299,40.7506,40.7903,74482.0
2025-02-28 12:55:00,41.14,41.14,41.07,41.12,41724.0,40.7903,40.7903,40.7209,40.7704,41724.0
2025-02-28 13:00:00,41.11,41.15,41.09,41.11,72403.0,40.7605,40.8002,40.7407,40.7605,72403.0
2025-02-28 13:05:00,41.11,41.13,41.08,41.09,40510.0,40.7605,40.7803,40.7308,40.7407,40510.0
2025-02-28 13:10:00,41.09,41.09,41.03,41.07,51950.0,40.7407,40.7407,40.6812,40.7209,51950.0
2025-02-28 13:15:00,41.07,41.08,40.94,40.96,171923.0,40.7209,40.7308,40.592,40.6118,171923.0
2025-02-28 13:20:00,40.97,41.09,40.95,41.08,91548.0,40.6217,40.7407,40.6019,40.7308,91548.0
2025-02-28 13:25:00,41.09,41.23,41.07,41.23,111231.0,40.7407,40.8795,40.7209,40.8795,111231.0
2025-02-28 13:30:00,41.23,41.32,41.19,41.32,65949.0,40.8795,40.9687,40.8398,40.9687,65949.0
2025-02-28 13:35:00,41.31,41.45,41.31,41.45,77504.0,40.9588,41.0976,40.9588,41.0976,77504.0
2025-02-28 13:40:00,41.45,41.47,41.37,41.46,85763.0,41.0976,41.1175,41.0183,41.1075,85763.0
2025-02-28 13:45:00,41.47,41.5,41.4,41.49,121615.0,41.1175,41.1472,41.0481,41.1373,121615.0
2025-02-28 13:50:00,41.48,41.56,41.48,41.56,69240.0,41.1274,41.2067,41.1274,41.2067,69240.0
2025-02-28 13:55:00,41.56,41.57,41.35,41.36,93221.0,41.2067,41.2166,40.9985,41.0084,93221.0
2025-02-28 14:00:00,41.37,41.47,41.34,41.42,72616.0,41.0183,41.1175,40.9886,41.0679,72616.0
2025-02-28 14:05:00,41.42,41.46,41.4,41.41,71910.0,41.0679,41.1075,41.0481,41.058,71910.0
2025-02-28 14:10:00,41.42,41.43,41.35,41.36,83109.0,41.0679,41.0778,40.9985,41.0084,83109.0
2025-02-28 14:15:00,41.35,41.44,41.35,41.44,89930.0,40.9985,41.0877,40.9985,41.0877,89930.0
2025-02-28 14:20:00,41.44,41.44,41.29,41.34,73784.0,41.0877,41.0877,40.939,40.9886,73784.0
2025-02-28 14:25:00,41.34,41.38,41.32,41.33,53228.0,40.9886,41.0282,40.9687,40.9786,53228.0
2025-02-28 14:30:00,41.33,41.34,41.28,41.3,73488.0,40.9786,40.9886,40.9291,40.9489,73488.0
2025-02-28 14:35:00,41.29,41.35,41.27,41.31,97785.0,40.939,40.9985,40.9192,40.9588,97785.0
2025-02-28 14:40:00,41.32,41.38,41.29,41.37,74116.0,40.9687,41.0282,40.939,41.0183,74116.0
2025-02-28 14:45:00,41.37,41.41,41.32,41.4,128143.0,41.0183,41.058,40.9687,41.0481,128143.0
2025-02-28 14:50:00,41.4,41.5,41.38,41.48,69874.0,41.0481,41.1472,41.0282,41.1274,69874.0
2025-02-28 14:55:00,41.48,41.49,41.36,41.41,94468.0,41.1274,41.1373,41.0084,41.058,94468.0
2025-02-28 15:00:00,41.4,41.49,41.38,41.46,65801.0,41.0481,41.1373,41.0282,41.1075,65801.0
2025-02-28 15:05:00,41.46,41.51,41.45,41.48,190113.0,41.1075,41.1571,41.0976,41.1274,190113.0
2025-02-28 15:10:00,41.48,41.49,41.39,41.42,107329.0,41.1274,41.1373,41.0381,41.0679,107329.0
2025-02-28 15:15:00,41.43,41.52,41.42,41.48,95407.0,41.0778,41.167,41.0679,41.1274,95407.0
2025-02-28 15:20:00,41.48,41.49,41.41,41.46,82919.0,41.1274,41.1373,41.058,41.1075,82919.0
2025-02-28 15:25:00,41.47,41.53,41.46,41.52,90655.0,41.1175,41.1769,41.1075,41.167,90655.0
2025-02-28 15:30:00,41.52,41.59,41.48,41.5,200313.0,41.167,41.2364,41.1274,41.1472,200313.0
2025-02-28 15:35:00,41.51,41.6,41.46,41.59,183942.0,41.1571,41.2464,41.1075,41.2364,183942.0
2025-02-28 15:40:00,41.59,41.63,41.5,41.59,284049.0,41.2364,41.2761,41.1472,41.2364,284049.0
2025-02-28 15:45:00,41.58,41.64,41.57,41.62,205231.0,41.2265,41.286,41.2166,41.2662,205231.0
2025-02-28 15:50:00,41.62,41.63,41.41,41.55,371729.0,41.2662,41.2761,41.058,41.1968,371729.0
2025-02-28 15:55:00,41.55,41.71,41.5,41.65,1299048.0,41.1968,41.3554,41.1472,41.2959,1299048.0
2025-03-03 09:30:00,41.98,42.16,41.65,41.86,444256.0,41.6231,41.8016,41.2959,41.5041,444256.0
2025-03-03 09:35:00,41.85,41.85,41.63,41.66,93776.0,41.4942,41.4942,41.2761,41.3058,93776.0
2025-03-03 09:40:00,41.68,41.73,41.5,41.63,295318.0,41.3257,41.3752,41.1472,41.2761,295318.0
2025-03-03 09:45:00,41.63,41.68,41.45,41.45,121108.0,41.2761,41.3257,41.0976,41.0976,121108.0
2025-03-03 09:50:00,41.46,41.61,41.45,41.56,96464.0,41.1075,41.2563,41.0976,41.2067,96464.0
2025-03-03 09:55:00,41.55,41.59,41.4,41.47,116249.0,41.1968,41.2364,41.0481,41.1175,116249.0
2025-03-03 10:00:00,41.45,41.45,41.15,41.25,157257.0,41.0976,41.0976,40.8002,40.8993,157257.0
2025-03-03 10:05:00,41.26,41.33,41.19,41.29,59770.0,40.9092,40.9786,40.8398,40.939,59770.0
2025-03-03 10:10:00,41.29,41.4,41.15,41.15,84492.0,40.939,41.0481,40.8002,40.8002,84492.0
2025-03-03 10:15:00,41.14,41.29,41.1,41.27,72131.0,40.7903,40.939,40.7506,40.9192,72131.0
2025-03-03 10:20:00,41.26,41.33,41.24,41.26,87376.0,40.9092,40.9786,40.8894,40.9092,87376.0
2025-03-03 10:25:00,41.26,41.37,41.23,41.27,68775.0,40.9092,41.0183,40.8795,40.9192,68775.0
2025-03-03 10:30:00,41.27,41.35,41.22,41.33,66134.0,40.9192,40.9985,40.8696,40.9786,66134.0
2025-03-03 10:35:00,41.34,41.34,41.22,41.3,77076.0,40.9886,40.9886,40.8696,40.9489,77076.0
2025-03-03 10:40:00,41.29,41.42,41.29,41.41,130958.0,40.939,41.0679,40.939,41.058,130958.0
2025-03-03 10:45:00,41.41,41.44,41.28,41.29,68684.0,41.058,41.0877,40.9291,40.939,68684.0
2025-03-03 10:50:00,41.3,41.49,41.29,41.49,78870.0,40.9489,41.1373,40.939,41.1373,78870.0
2025-03-03 10:55:00,41.5,41.55,41.4,41.41,99320.0,41.1472,41.1968,41.0481,41.058,99320.0
2025-03-03 11:00:00,41.41,41.56,41.41,41.55,89539.0,41.058,41.2067,41.058,41.1968,89539.0
2025-03-03 11:05:00,41.54,41.54,41.38,41.38,44007.0,41.1869,41.1869,41.0282,41.0282,44007.0
2025-03-03 11:10:00,41.39,41.47,41.33,41.47,82055.0,41.0381,41.1175,40.9786,41.1175,82055.0
2025-03-03 11:15:00,41.47,41.48,41.35,41.43,49594.0,41.1175,41.1274,40.9985,41.0778,49594.0
2025-03-03 11:20:00,41.42,41.45,41.4,41.45,67229.0,41.0679,41.0976,41.0481,41.0976,67229.0
2025-03-03 11:25:00,41.45,41.49,41.38,41.41,93872.0,41.0976,41.1373,41.0282,41.058,93872.0
2025-03-03 11:30:00,41.41,41.41,41.33,41.37,136705.0,41.058,41.058,40.9786,41.0183,136705.0
2025-03-03 11:35:00,41.37,41.4,41.33,41.38,64927.0,41.0183,41.0481,40.9786,41.0282,64927.0
2025-03-03 11:40:00,41.37,41.4,41.3,41.31,75353.0,41.0183,41.0481,40.9489,40.9588,75353.0
2025-03-03 11:45:00,41.31,41.49,41.31,41.48,75375.0,40.9588,41.1373,40.9588,41.1274,75375.0
2025-03-03 11:50:00,41.48,41.51,41.45,41.48,75242.0,41.1274,41.1571,41.0976,41.1274,75242.0
2025-03-03 11:55:00,41.48,41.51,41.44,41.48,81904.0,41.1274,41.1571,41.0877,41.1274,81904.0
2025-03-03 12:00:00,41.48,41.53,41.42,41.51,78859.0,41.1274,41.1769,41.0679,41.1571,78859.0
2025-03-03 12:05:00,41.51,41.6,41.47,41.58,60422.0,41.1571,41.2464,41.1175,41.2265,60422.0
2025-03-03 12:10:00,41.59,41.68,41.57,41.67,58601.0,41.2364,41.3257,41.2166,41.3158,58601.0
2025-03-03 12:15:00,41.68,41.71,41.64,41.69,52322.0,41.3257,41.3554,41.286,41.3356,52322.0
2025-03-03 12:20:00,41.68,41.76,41.67,41.76,43991.0,41.3257,41.405,41.3158,41.405,43991.0
2025-03-03 12:25:00,41.76,41.76,41.65,41.67,61612.0,41.405,41.405,41.2959,41.3158,61612.0
2025-03-03 12:30:00,41.68,41.73,41.68,41.7,37834.0,41.3257,41.3752,41.3257,41.3455,37834.0
2025-03-03 12:35:00,41.69,41.71,41.64,41.67,55481.0,41.3356,41.3554,41.286,41.3158,55481.0
2025-03-03 12:40:00,41.67,41.69,41.62,41.65,35810.0,41.3158,41.3356,41.2662,41.2959,35810.0
2025-03-03 12:45:00,41.65,41.66,41.61,41.64,39801.0,41.2959,41.3058,41.2563,41.286,39801.0
2025-03-03 12:50:00,41.63,41.64,41.53,41.53,82495.0,41.2761,41.286,41.1769,41.1769,82495.0
2025-03-03 12:55:00,41.53,41.54,41.48,41.49,40855.0,41.1769,41.1869,41.1274,41.1373,40855.0
2025-03-03 13:00:00,41.49,41.5,41.42,41.43,50706.0,41.1373,41.1472,41.0679,41.0778,50706.0
2025-03-03 13:05:00,41.42,41.42,41.24,41.3,43710.0,41.0679,41.0679,40.8894,40.9489,43710.0
2025-03-03 13:10:00,41.3,41.3,40.76,40.77,202246.0,40.9489,40.9489,40.4135,40.4234,202246.0
2025-03-03 13:15:00,40.77,40.91,40.59,40.77,187922.0,40.4234,40.5622,40.2449,40.4234,187922.0
2025-03-03 13:20:00,40.77,40.78,40.61,40.74,80617.0,40.4234,40.4333,40.2648,40.3937,80617.0
2025-03-03 13:25:00,40.74,40.75,40.36,40.41,157316.0,40.3937,40.4036,40.0169,40.0665,157316.0
2025-03-03 13:30:00,40.41,40.5,40.34,40.41,139600.0,40.0665,40.1557,39.9971,40.0665,139600.0
2025-03-03 13:35:00,40.42,40.44,40.23,40.25,179852.0,40.0764,40.0962,39.888,39.9078,179852.0
2025-03-03 13:40:00,40.25,40.4,40.21,40.32,175044.0,39.9078,40.0566,39.8682,39.9772,175044.0
2025-03-03 13:45:00,40.33,40.49,40.21,40.35,194800.0,39.9871,40.1458,39.8682,40.007,194800.0
2025-03-03 13:50:00,40.34,40.35,40.18,40.22,92695.0,39.9971,40.007,39.8384,39.8781,92695.0
2025-03-03 13:55:00,40.21,40.24,40.11,40.22,94222.0,39.8682,39.8979,39.769,39.8781,94222.0
2025-03-03 14:00:00,40.21,40.37,40.19,40.32,86432.0,39.8682,40.0268,39.8483,39.9772,86432.0
2025-03-03 14:05:00,40.32,40.32,40.2,40.31,110130.0,39.9772,39.9772,39.8583,39.9673,110130.0
2025-03-03 14:10:00,40.32,40.32,40.2,40.23,112754.0,39.9772,39.9772,39.8583,39.888,112754.0
2025-03-03 14:15:00,40.24,40.26,40.13,40.15,145137.0,39.8979,39.9177,39.7889,39.8087,145137.0
2025-03-03 14:20:00,40.15,40.2,40.09,40.12,133082.0,39.8087,39.8583,39.7492,39.7789,133082.0
2025-03-03 14:25:00,40.12,40.15,40.04,40.08,199764.0,39.7789,39.8087,39.6996,39.7393,199764.0
2025-03-03 14:30:00,40.07,40.17,40.04,40.15,125159.0,39.7294,39.8285,39.6996,39.8087,125159.0
2025-03-03 14:35:00,40.15,40.16,40.09,40.12,101380.0,39.8087,39.8186,39.7492,39.7789,101380.0
2025-03-03 14:40:00,40.12,40.24,40.09,40.09,97546.0,39.7789,39.8979,39.7492,39.7492,97546.0
2025-03-03 14:45:00,40.09,40.09,39.94,39.99,195858.0,39.7492,39.7492,39.6005,39.65,195858.0
2025-03-03 14:50:00,40.0,40.07,39.96,40.07,195267.0,39.66,39.7294,39.6203,39.7294,195267.0
2025-03-03 14:55:00,40.07,40.07,39.9,39.91,283484.0,39.7294,39.7294,39.5608,39.5707,283484.0
2025-03-03 15:00:00,39.91,39.92,39.76,39.88,258094.0,39.5707,39.5806,39.422,39.541,258094.0
2025-03-03 15:05:00,39.88,39.91,39.74,39.77,286418.0,39.541,39.5707,39.4022,39.4319,286418.0
2025-03-03 15:10:00,39.78,39.84,39.72,39.77,281203.0,39.4418,39.5013,39.3823,39.4319,281203.0
2025-03-03 15:15:00,39.77,39.85,39.72,39.81,201898.0,39.4319,39.5112,39.3823,39.4716,201898.0
2025-03-03 15:20:00,39.82,39.87,39.75,39.84,252591.0,39.4815,39.5311,39.4121,39.5013,252591.0
2025-03-03 15:25:00,39.84,39.85,39.7,39.76,237258.0,39.5013,39.5112,39.3625,39.422,237258.0
2025-03-03 15:30:00,39.76,39.82,39.74,39.75,396533.0,39.422,39.4815,39.4022,39.4121,396533.0
2025-03-03 15:35:00,39.76,39.76,39.58,39.65,256379.0,39.422,39.422,39.2435,39.3129,256379.0
2025-03-03 15:40:00,39.65,39.66,39.48,39.55,324142.0,39.3129,39.3228,39.1444,39.2138,324142.0
2025-03-03 15:45:00,39.55,39.67,39.51,39.66,319757.0,39.2138,39.3328,39.1741,39.3228,319757.0
2025-03-03 15:50:00,39.66,39.82,39.64,39.81,361137.0,39.3228,39.4815,39.303,39.4716,361137.0
2025-03-03 15:55:00,39.8,39.89,39.71,39.84,1060582.0,39.4617,39.5509,39.3724,39.5013,1060582.0
2025-03-04 09:30:00,39.2,39.31,38.63,38.74,535191.0,38.8668,38.9758,38.3016,38.4107,535191.0
2025-03-04 09:35:00,38.75,38.82,38.39,38.62,401893.0,38.4206,38.49,38.0636,38.2917,401893.0
2025-03-04 09:40:00,38.62,38.74,38.39,38.4,416928.0,38.2917,38.4107,38.0636,38.0736,416928.0
2025-03-04 09:45:00,38.39,38.66,38.37,38.42,212577.0,38.0636,38.3313,38.0438,38.0934,212577.0
2025-03-04 09:50:00,38.43,38.43,38.21,38.24,197988.0,38.1033,38.1033,37.8852,37.9149,197988.0
2025-03-04 09:55:00,38.24,38.33,38.18,38.27,182754.0,37.9149,38.0042,37.8554,37.9447,182754.0
2025-03-04 10:00:00,38.27,38.4,38.17,38.18,235613.0,37.9447,38.0736,37.8455,37.8554,235613.0
2025-03-04 10:05:00,38.18,38.39,38.17,38.34,226065.0,37.8554,38.0636,37.8455,38.0141,226065.0
2025-03-04 10:10:00,38.34,38.53,38.29,38.52,201658.0,38.0141,38.2025,37.9645,38.1925,201658.0
2025-03-04 10:15:00,38.52,38.53,38.39,38.44,229465.0,38.1925,38.2025,38.0636,38.1132,229465.0
2025-03-04 10:20:00,38.44,38.62,38.4,38.61,184286.0,38.1132,38.2917,38.0736,38.2818,184286.0
2025-03-04 10:25:00,38.6,38.79,38.58,38.77,204930.0,38.2719,38.4602,38.252,38.4404,204930.0
2025-03-04 10:30:00,38.76,38.91,38.73,38.89,185174.0,38.4305,38.5792,38.4008,38.5594,185174.0
2025-03-04 10:35:00,38.88,38.97,38.72,38.75,224766.0,38.5495,38.6387,38.3908,38.4206,224766.0
2025-03-04 10:40:00,38.75,38.81,38.66,38.77,140765.0,38.4206,38.4801,38.3313,38.4404,140765.0
2025-03-04 10:45:00,38.77,38.78,38.64,38.7,176159.0,38.4404,38.4503,38.3115,38.371,176159.0
2025-03-04 10:50:00,38.71,38.73,38.5,38.52,241400.0,38.3809,38.4008,38.1727,38.1925,241400.0
2025-03-04 10:55:00,38.52,38.56,38.48,38.5,256377.0,38.1925,38.2322,38.1529,38.1727,256377.0
2025-03-04 11:00:00,38.49,38.59,38.48,38.5,316625.0,38.1628,38.2619,38.1529,38.1727,316625.0
2025-03-04 11:05:00,38.5,38.55,38.4,38.45,181900.0,38.1727,38.2223,38.0736,38.1231,181900.0
2025-03-04 11:10:00,38.45,38.65,38.45,38.61,172249.0,38.1231,38.3214,38.1231,38.2818,172249.0
2025-03-04 11:15:00,38.6,38.67,38.52,38.55,150815.0,38.2719,38.3413,38.1925,38.2223,150815.0
2025-03-04 11:20:00,38.55,38.64,38.49,38.56,143796.0,38.2223,38.3115,38.1628,38.2322,143796.0
2025-03-04 11:25:00,38.57,38.66,38.5,38.66,117847.0,38.2421,38.3313,38.1727,38.3313,117847.0
2025-03-04 11:30:00,38.66,38.77,38.56,38.71,272311.0,38.3313,38.4404,38.2322,38.3809,272311.0
2025-03-04 11:35:00,38.71,38.8,38.61,38.79,171680.0,38.3809,38.4702,38.2818,38.4602,171680.0
2025-03-04 11:40:00,38.78,38.93,38.75,38.9,127164.0,38.4503,38.5991,38.4206,38.5693,127164.0
2025-03-04 11:45:00,38.9,38.9,38.78,38.83,97497.0,38.5693,38.5693,38.4503,38.4999,97497.0
2025-03-04 11:50:00,38.83,38.9,38.8,38.87,69649.0,38.4999,38.5693,38.4702,38.5396,69649.0
2025-03-04 11:55:00,38.87,38.97,38.87,38.92,82666.0,38.5396,38.6387,38.5396,38.5891,82666.0
2025-03-04 12:00:00,38.92,39.07,38.85,39.05,82306.0,38.5891,38.7379,38.5197,38.718,82306.0
2025-03-04 12:05:00,39.05,39.05,38.94,38.98,71917.0,38.718,38.718,38.609,38.6486,71917.0
2025-03-04 12:10:00,38.98,39.07,38.97,38.98,63366.0,38.6486,38.7379,38.6387,38.6486,63366.0
2025-03-04 12:15:00,38.98,39.06,38.97,39.02,67314.0,38.6486,38.7279,38.6387,38.6883,67314.0
2025-03-04 12:20:00,39.01,39.09,38.96,39.0,59691.0,38.6784,38.7577,38.6288,38.6685,59691.0
2025-03-04 12:25:00,39.0,39.13,38.99,39.09,72602.0,38.6685,38.7974,38.6585,38.7577,72602.0
2025-03-04 12:30:00,39.09,39.1,38.98,39.09,62967.0,38.7577,38.7676,38.6486,38.7577,62967.0
2025-03-04 12:35:00,39.09,39.19,39.07,39.19,83781.0,38.7577,38.8568,38.7379,38.8568,83781.0
2025-03-04 12:40:00,39.19,39.22,39.07,39.21,118050.0,38.8568,38.8866,38.7379,38.8767,118050.0
2025-03-04 12:45:00,39.21,39.34,39.21,39.26,68458.0,38.8767,39.0056,38.8767,38.9262,68458.0
2025-03-04 12:50:00,39.26,39.26,39.06,39.17,77927.0,38.9262,38.9262,38.7279,38.837,77927.0
2025-03-04 12:55:00,39.16,39.19,39.12,39.15,62703.0,38.8271,38.8568,38.7874,38.8172,62703.0
2025-03-04 13:00:00,39.15,39.18,39.08,39.14,46394.0,38.8172,38.8469,38.7478,38.8073,46394.0
2025-03-04 13:05:00,39.13,39.22,39.08,39.18,63794.0,38.7974,38.8866,38.7478,38.8469,63794.0
2025-03-04 13:10:00,39.17,39.24,39.15,39.22,54890.0,38.837,38.9064,38.8172,38.8866,54890.0
2025-03-04 13:15:00,39.22,39.22,39.09,39.17,77952.0,38.8866,38.8866,38.7577,38.837,77952.0
2025-03-04 13:20:00,39.18,39.18,39.0,39.05,228629.0,38.8469,38.8469,38.6685,38.718,228629.0
2025-03-04 13:25:00,39.05,39.11,38.96,39.0,60098.0,38.718,38.7775,38.6288,38.6685,60098.0
2025-03-04 13:30:00,38.98,39.04,38.94,39.02,67115.0,38.6486,38.7081,38.609,38.6883,67115.0
2025-03-04 13:35:00,39.03,39.03,38.93,39.01,68483.0,38.6982,38.6982,38.5991,38.6784,68483.0
2025-03-04 13:40:00,39.02,39.03,38.95,39.0,103121.0,38.6883,38.6982,38.6189,38.6685,103121.0
2025-03-04 13:45:00,39.01,39.04,38.97,38.97,92948.0,38.6784,38.7081,38.6387,38.6387,92948.0
2025-03-04 13:50:00,38.98,39.13,38.96,39.07,76286.0,38.6486,38.7974,38.6288,38.7379,76286.0
2025-03-04 13:55:00,39.07,39.23,39.06,39.16,112420.0,38.7379,38.8965,38.7279,38.8271,112420.0
2025-03-04 14:00:00,39.16,39.25,39.13,39.21,103068.0,38.8271,38.9163,38.7974,38.8767,103068.0
2025-03-04 14:05:00,39.2,39.36,39.18,39.33,82860.0,38.8668,39.0254,38.8469,38.9957,82860.0
2025-03-04 14:10:00,39.33,39.39,39.26,39.38,97566.0,38.9957,39.0551,38.9262,39.0452,97566.0
2025-03-04 14:15:00,39.38,39.4,39.32,39.39,85673.0,39.0452,39.0651,38.9857,39.0551,85673.0
2025-03-04 14:20:00,39.39,39.43,39.31,39.43,91894.0,39.0551,39.0948,38.9758,39.0948,91894.0
2025-03-04 14:25:00,39.43,39.44,39.27,39.27,75469.0,39.0948,39.1047,38.9362,38.9362,75469.0
2025-03-04 14:30:00,39.28,39.33,39.25,39.29,78407.0,38.9461,38.9957,38.9163,38.956,78407.0
2025-03-04 14:35:00,39.29,39.43,39.28,39.41,108171.0,38.956,39.0948,38.9461,39.075,108171.0
2025-03-04 14:40:00,39.4,39.4,39.32,39.34,90657.0,39.0651,39.0651,38.9857,39.0056,90657.0
2025-03-04 14:45:00,39.34,39.43,39.31,39.4,103054.0,39.0056,39.0948,38.9758,39.0651,103054.0
2025-03-04 14:50:00,39.4,39.46,39.38,39.41,69580.0,39.0651,39.1245,39.0452,39.075,69580.0
2025-03-04 14:55:00,39.41,39.51,39.41,39.46,77849.0,39.075,39.1741,39.075,39.1245,77849.0
2025-03-04 15:00:00,39.46,39.5,39.41,39.47,91310.0,39.1245,39.1642,39.075,39.1345,91310.0
2025-03-04 15:05:00,39.47,39.48,39.43,39.44,69171.0,39.1345,39.1444,39.0948,39.1047,69171.0
2025-03-04 15:10:00,39.44,39.52,39.41,39.51,131432.0,39.1047,39.184,39.075,39.1741,131432.0
2025-03-04 15:15:00,39.51,39.54,39.46,39.54,101298.0,39.1741,39.2039,39.1245,39.2039,101298.0
2025-03-04 15:20:00,39.54,39.72,39.53,39.7,138833.0,39.2039,39.3823,39.194,39.3625,138833.0
2025-03-04 15:25:00,39.7,39.73,39.58,39.62,182109.0,39.3625,39.3923,39.2435,39.2832,182109.0
2025-03-04 15:30:00,39.61,39.61,39.37,39.41,206772.0,39.2733,39.2733,39.0353,39.075,206772.0
2025-03-04 15:35:00,39.41,39.44,39.33,39.38,156006.0,39.075,39.1047,38.9957,39.0452,156006.0
2025-03-04 15:40:00,39.37,39.39,39.24,39.29,150433.0,39.0353,39.0551,38.9064,38.956,150433.0
2025-03-04 15:45:00,39.29,39.32,39.15,39.2,200739.0,38.956,38.9857,38.8172,38.8668,200739.0
2025-03-04 15:50:00,39.19,39.2,39.05,39.16,461584.0,38.8568,38.8668,38.718,38.8271,461584.0
2025-03-04 15:55:00,39.16,39.18,39.04,39.06,1139424.0,38.8271,38.8469,38.7081,38.7279,1139424.0
2025-03-05 09:30:00,38.7,38.99,38.62,38.87,337101.0,38.371,38.6585,38.2917,38.5396,337101.0
2025-03-05 09:35:00,38.85,39.08,38.84,38.95,86675.0,38.5197,38.7478,38.5098,38.6189,86675.0
2025-03-05 09:40:00,38.97,39.16,38.96,39.04,74323.0,38.6387,38.8271,38.6288,38.7081,74323.0
2025-03-05 09:45:00,39.03,39.03,38.6,38.64,117795.0,38.6982,38.6982,38.2719,38.3115,117795.0
2025-03-05 09:50:00,38.63,38.98,38.62,38.79,73417.0,38.3016,38.6486,38.2917,38.4602,73417.0
2025-03-05 09:55:00,38.8,38.83,38.56,38.59,160607.0,38.4702,38.4999,38.2322,38.2619,160607.0
2025-03-05 10:00:00,38.6,38.98,38.6,38.76,124773.0,38.2719,38.6486,38.2719,38.4305,124773.0
2025-03-05 10:05:00,38.76,38.96,38.76,38.8,55802.0,38.4305,38.6288,38.4305,38.4702,55802.0
2025-03-05 10:10:00,38.8,38.84,38.62,38.69,86390.0,38.4702,38.5098,38.2917,38.3611,86390.0
2025-03-05 10:15:00,38.66,38.69,38.52,38.56,110874.0,38.3313,38.3611,38.1925,38.2322,110874.0
2025-03-05 10:20:00,38.56,38.65,38.46,38.56,129168.0,38.2322,38.3214,38.133,38.2322,129168.0
2025-03-05 10:25:00,38.56,38.65,38.51,38.58,141137.0,38.2322,38.3214,38.1826,38.252,141137.0
2025-03-05 10:30:00,38.58,38.59,38.5,38.52,100595.0,38.252,38.2619,38.1727,38.1925,100595.0
2025-03-05 10:35:00,38.52,38.62,38.5,38.56,119147.0,38.1925,38.2917,38.1727,38.2322,119147.0
2025-03-05 10:40:00,38.56,38.57,38.47,38.54,133444.0,38.2322,38.2421,38.143,38.2124,133444.0
2025-03-05 10:45:00,38.53,38.72,38.52,38.53,204993.0,38.2025,38.3908,38.1925,38.2025,204993.0
2025-03-05 10:50:00,38.53,38.59,38.42,38.47,134066.0,38.2025,38.2619,38.0934,38.143,134066.0
2025-03-05 10:55:00,38.47,38.6,38.46,38.51,186516.0,38.143,38.2719,38.133,38.1826,186516.0
2025-03-05 11:00:00,38.5,38.57,38.47,38.55,101485.0,38.1727,38.2421,38.143,38.2223,101485.0
2025-03-05 11:05:00,38.54,38.56,38.47,38.51,154348.0,38.2124,38.2322,38.143,38.1826,154348.0
2025-03-05 11:10:00,38.52,38.52,38.31,38.38,115130.0,38.1925,38.1925,37.9843,38.0537,115130.0
2025-03-05 11:15:00,38.37,38.47,38.37,38.42,79351.0,38.0438,38.143,38.0438,38.0934,79351.0
2025-03-05 11:20:00,38.42,38.46,38.37,38.4,125225.0,38.0934,38.133,38.0438,38.0736,125225.0
2025-03-05 11:25:00,38.39,38.47,38.28,38.46,155526.0,38.0636,38.143,37.9546,38.133,155526.0
2025-03-05 11:30:00,38.45,38.51,38.39,38.41,133416.0,38.1231,38.1826,38.0636,38.0835,133416.0
2025-03-05 11:35:00,38.42,38.5,38.4,38.47,106390.0,38.0934,38.1727,38.0736,38.143,106390.0
2025-03-05 11:40:00,38.46,38.5,38.41,38.5,58427.0,38.133,38.1727,38.0835,38.1727,58427.0
2025-03-05 11:45:00,38.51,38.52,38.46,38.5,76100.0,38.1826,38.1925,38.133,38.1727,76100.0
2025-03-05 11:50:00,38.5,38.59,38.46,38.59,85134.0,38.1727,38.2619,38.133,38.2619,85134.0
2025-03-05 11:55:00,38.59,38.78,38.57,38.67,130038.0,38.2619,38.4503,38.2421,38.3413,130038.0
2025-03-05 12:00:00,38.67,38.9,38.66,38.71,101110.0,38.3413,38.5693,38.3313,38.3809,101110.0
2025-03-05 12:05:00,38.7,38.81,38.7,38.79,42585.0,38.371,38.4801,38.371,38.4602,42585.0
2025-03-05 12:10:00,38.79,38.92,38.78,38.89,70044.0,38.4602,38.5891,38.4503,38.5594,70044.0
2025-03-05 12:15:00,38.9,38.94,38.78,38.8,129532.0,38.5693,38.609,38.4503,38.4702,129532.0
2025-03-05 12:20:00,38.8,38.99,38.78,38.95,162282.0,38.4702,38.6585,38.4503,38.6189,162282.0
2025-03-05 12:25:00,38.95,39.07,38.91,39.07,92254.0,38.6189,38.7379,38.5792,38.7379,92254.0
2025-03-05 12:30:00,39.07,39.12,39.02,39.04,136580.0,38.7379,38.7874,38.6883,38.7081,136580.0
2025-03-05 12:35:00,39.04,39.1,39.0,39.1,88997.0,38.7081,38.7676,38.6685,38.7676,88997.0
2025-03-05 12:40:00,39.09,39.1,39.03,39.05,108491.0,38.7577,38.7676,38.6982,38.718,108491.0
2025-03-05 12:45:00,39.05,39.09,38.97,39.09,142041.0,38.718,38.7577,38.6387,38.7577,142041.0
2025-03-05 12:50:00,39.09,39.19,39.06,39.12,76615.0,38.7577,38.8568,38.7279,38.7874,76615.0
2025-03-05 12:55:00,39.11,39.17,39.1,39.13,61067.0,38.7775,38.837,38.7676,38.7974,61067.0
2025-03-05 13:00:00,39.13,39.2,39.11,39.16,79651.0,38.7974,38.8668,38.7775,38.8271,79651.0
2025-03-05 13:05:00,39.16,39.19,38.85,38.91,203234.0,38.8271,38.8568,38.5197,38.5792,203234.0
2025-03-05 13:10:00,38.91,39.04,38.9,38.99,80844.0,38.5792,38.7081,38.5693,38.6585,80844.0
2025-03-05 13:15:00,38.99,39.05,38.98,39.04,68058.0,38.6585,38.718,38.6486,38.7081,68058.0
2025-03-05 13:20:00,39.03,39.12,39.02,39.11,51594.0,38.6982,38.7874,38.6883,38.7775,51594.0
2025-03-05 13:25:00,39.12,39.17,39.08,39.12,56249.0,38.7874,38.837,38.7478,38.7874,56249.0
2025-03-05 13:30:00,39.12,39.16,39.0,39.05,105744.0,38.7874,38.8271,38.6685,38.718,105744.0
2025-03-05 13:35:00,39.05,39.18,39.02,39.17,53290.0,38.718,38.8469,38.6883,38.837,53290.0
2025-03-05 13:40:00,39.18,39.18,39.08,39.11,50789.0,38.8469,38.8469,38.7478,38.7775,50789.0
2025-03-05 13:45:00,39.11,39.27,39.1,39.22,76579.0,38.7775,38.9362,38.7676,38.8866,76579.0
2025-03-05 13:50:00,39.21,39.25,39.15,39.18,51109.0,38.8767,38.9163,38.8172,38.8469,51109.0
2025-03-05 13:55:00,39.18,39.37,39.17,39.37,87411.0,38.8469,39.0353,38.837,39.0353,87411.0
2025-03-05 14:00:00,39.36,39.43,39.33,39.39,67063.0,39.0254,39.0948,38.9957,39.0551,67063.0
2025-03-05 14:05:00,39.39,39.51,39.37,39.46,64262.0,39.0551,39.1741,39.0353,39.1245,64262.0
2025-03-05 14:10:00,39.46,39.54,39.39,39.53,116724.0,39.1245,39.2039,39.0551,39.194,116724.0
2025-03-05 14:15:00,39.52,39.58,39.4,39.42,91060.0,39.184,39.2435,39.0651,39.0849,91060.0
2025-03-05 14:20:00,39.43,39.53,39.41,39.5,47267.0,39.0948,39.194,39.075,39.1642,47267.0
2025-03-05 14:25:00,39.51,39.51,39.42,39.45,52006.0,39.1741,39.1741,39.0849,39.1146,52006.0
2025-03-05 14:30:00,39.45,39.49,39.38,39.43,112026.0,39.1146,39.1543,39.0452,39.0948,112026.0
2025-03-05 14:35:00,39.44,39.5,39.4,39.48,60045.0,39.1047,39.1642,39.0651,39.1444,60045.0
2025-03-05 14:40:00,39.48,39.52,39.39,39.41,58046.0,39.1444,39.184,39.0551,39.075,58046.0
2025-03-05 14:45:00,39.4,39.46,39.39,39.44,43682.0,39.0651,39.1245,39.0551,39.1047,43682.0
2025-03-05 14:50:00,39.45,39.5,39.44,39.48,41527.0,39.1146,39.1642,39.1047,39.1444,41527.0
2025-03-05 14:55:00,39.48,39.52,39.43,39.44,59671.0,39.1444,39.184,39.0948,39.1047,59671.0
2025-03-05 15:00:00,39.44,39.54,39.41,39.51,58005.0,39.1047,39.2039,39.075,39.1741,58005.0
2025-03-05 15:05:00,39.51,39.56,39.49,39.54,57206.0,39.1741,39.2237,39.1543,39.2039,57206.0
2025-03-05 15:10:00,39.53,39.54,39.49,39.52,88290.0,39.194,39.2039,39.1543,39.184,88290.0
2025-03-05 15:15:00,39.52,39.54,39.39,39.45,98103.0,39.184,39.2039,39.0551,39.1146,98103.0
2025-03-05 15:20:00,39.45,39.48,39.42,39.46,76641.0,39.1146,39.1444,39.0849,39.1245,76641.0
2025-03-05 15:25:00,39.46,39.59,39.46,39.57,81252.0,39.1245,39.2534,39.1245,39.2336,81252.0
2025-03-05 15:30:00,39.56,39.6,39.5,39.54,100079.0,39.2237,39.2634,39.1642,39.2039,100079.0
2025-03-05 15:35:00,39.54,39.56,39.48,39.52,94874.0,39.2039,39.2237,39.1444,39.184,94874.0
2025-03-05 15:40:00,39.52,39.53,39.45,39.51,91379.0,39.184,39.194,39.1146,39.1741,91379.0
2025-03-05 15:45:00,39.51,39.51,39.4,39.45,110477.0,39.1741,39.1741,39.0651,39.1146,110477.0
2025-03-05 15:50:00,39.45,39.48,39.3,39.46,241583.0,39.1146,39.1444,38.9659,39.1245,241583.0
2025-03-05 15:55:00,39.46,39.5,39.41,39.43,599720.0,39.1245,39.1642,39.075,39.0948,599720.0
2025-03-06 09:30:00,39.02,39.46,39.01,39.27,255424.0,38.6883,39.1245,38.6784,38.9362,255424.0
2025-03-06 09:35:00,39.27,39.27,39.11,39.22,82375.0,38.9362,38.9362,38.7775,38.8866,82375.0
2025-03-06 09:40:00,39.21,39.33,39.12,39.15,94019.0,38.8767,38.9957,38.7874,38.8172,94019.0
2025-03-06 09:45:00,39.17,39.25,39.14,39.2,271793.0,38.837,38.9163,38.8073,38.8668,271793.0
2025-03-06 09:50:00,39.19,39.34,39.13,39.14,89149.0,38.8568,39.0056,38.7974,38.8073,89149.0
2025-03-06 09:55:00,39.14,39.16,39.03,39.13,81623.0,38.8073,38.8271,38.6982,38.7974,81623.0
2025-03-06 10:00:00,39.14,39.52,39.11,39.46,173743.0,38.8073,39.184,38.7775,39.1245,173743.0
2025-03-06 10:05:00,39.47,39.53,39.28,39.34,125232.0,39.1345,39.194,38.9461,39.0056,125232.0
2025-03-06 10:10:00,39.33,39.42,39.21,39.25,102522.0,38.9957,39.0849,38.8767,38.9163,102522.0
2025-03-06 10:15:00,39.25,39.38,39.24,39.35,68403.0,38.9163,39.0452,38.9064,39.0155,68403.0
2025-03-06 10:20:00,39.34,39.39,39.27,39.33,151129.0,39.0056,39.0551,38.9362,38.9957,151129.0
2025-03-06 10:25:00,39.33,39.39,39.26,39.36,126042.0,38.9957,39.0551,38.9262,39.0254,126042.0
2025-03-06 10:30:00,39.36,39.36,39.24,39.3,63355.0,39.0254,39.0254,38.9064,38.9659,63355.0
2025-03-06 10:35:00,39.3,39.43,39.27,39.41,57405.0,38.9659,39.0948,38.9362,39.075,57405.0
2025-03-06 10:40:00,39.41,39.59,39.4,39.55,102360.0,39.075,39.2534,39.0651,39.2138,102360.0
2025-03-06 10:45:00,39.55,39.56,39.49,39.52,55693.0,39.2138,39.2237,39.1543,39.184,55693.0
2025-03-06 10:50:00,39.51,39.57,39.47,39.53,58627.0,39.1741,39.2336,39.1345,39.194,58627.0
2025-03-06 10:55:00,39.54,39.63,39.52,39.62,257978.0,39.2039,39.2931,39.184,39.2832,257978.0
2025-03-06 11:00:00,39.62,39.69,39.54,39.55,92247.0,39.2832,39.3526,39.2039,39.2138,92247.0
2025-03-06 11:05:00,39.54,39.64,39.54,39.63,111121.0,39.2039,39.303,39.2039,39.2931,111121.0
2025-03-06 11:10:00,39.63,39.71,39.6,39.63,152739.0,39.2931,39.3724,39.2634,39.2931,152739.0
2025-03-06 11:15:00,39.64,39.7,39.6,39.62,60304.0,39.303,39.3625,39.2634,39.2832,60304.0
2025-03-06 11:20:00,39.62,39.66,39.58,39.61,48526.0,39.2832,39.3228,39.2435,39.2733,48526.0
2025-03-06 11:25:00,39.62,39.67,39.56,39.64,112983.0,39.2832,39.3328,39.2237,39.303,112983.0
2025-03-06 11:30:00,39.62,39.7,39.58,39.64,137201.0,39.2832,39.3625,39.2435,39.303,137201.0
2025-03-06 11:35:00,39.65,39.66,39.54,39.59,84007.0,39.3129,39.3228,39.2039,39.2534,84007.0
2025-03-06 11:40:00,39.59,39.62,39.51,39.55,135705.0,39.2534,39.2832,39.1741,39.2138,135705.0
2025-03-06 11:45:00,39.55,39.6,39.53,39.54,49982.0,39.2138,39.2634,39.194,39.2039,49982.0
2025-03-06 11:50:00,39.54,39.54,39.42,39.45,47321.0,39.2039,39.2039,39.0849,39.1146,47321.0
2025-03-06 11:55:00,39.44,39.46,39.34,39.36,67802.0,39.1047,39.1245,39.0056,39.0254,67802.0
2025-03-06 12:00:00,39.35,39.39,39.22,39.23,76299.0,39.0155,39.0551,38.8866,38.8965,76299.0
2025-03-06 12:05:00,39.23,39.37,39.22,39.36,77806.0,38.8965,39.0353,38.8866,39.0254,77806.0
2025-03-06 12:10:00,39.37,39.4,39.29,39.34,81914.0,39.0353,39.0651,38.956,39.0056,81914.0
2025-03-06 12:15:00,39.33,39.37,39.3,39.36,59000.0,38.9957,39.0353,38.9659,39.0254,59000.0
2025-03-06 12:20:00,39.36,39.54,39.35,39.47,95795.0,39.0254,39.2039,39.0155,39.1345,95795.0
2025-03-06 12:25:00,39.46,39.51,39.4,39.44,52216.0,39.1245,39.1741,39.0651,39.1047,52216.0
2025-03-06 12:30:00,39.43,39.48,39.36,39.42,40974.0,39.0948,39.1444,39.0254,39.0849,40974.0
2025-03-06 12:35:00,39.41,39.42,39.35,39.36,27464.0,39.075,39.0849,39.0155,39.0254,27464.0
2025-03-06 12:40:00,39.36,39.43,39.34,39.38,42695.0,39.0254,39.0948,39.0056,39.0452,42695.0
2025-03-06 12:45:00,39.39,39.39,39.19,39.23,57815.0,39.0551,39.0551,38.8568,38.8965,57815.0
2025-03-06 12:50:00,39.23,39.32,39.23,39.27,58262.0,38.8965,38.9857,38.8965,38.9362,58262.0
2025-03-06 12:55:00,39.27,39.42,39.25,39.37,59441.0,38.9362,39.0849,38.9163,39.0353,59441.0
2025-03-06 13:00:00,39.38,39.43,39.34,39.37,89922.0,39.0452,39.0948,39.0056,39.0353,89922.0
2025-03-06 13:05:00,39.38,39.41,39.29,39.35,109066.0,39.0452,39.075,38.956,39.0155,109066.0
2025-03-06 13:10:00,39.36,39.45,39.34,39.44,53229.0,39.0254,39.1146,39.0056,39.1047,53229.0
2025-03-06 13:15:00,39.44,39.53,39.43,39.51,50497.0,39.1047,39.194,39.0948,39.1741,50497.0
2025-03-06 13:20:00,39.51,39.52,39.45,39.51,62090.0,39.1741,39.184,39.1146,39.1741,62090.0
2025-03-06 13:25:00,39.51,39.51,39.42,39.43,47586.0,39.1741,39.1741,39.0849,39.0948,47586.0
2025-03-06 13:30:00,39.44,39.51,39.42,39.46,35541.0,39.1047,39.1741,39.0849,39.1245,35541.0
2025-03-06 13:35:00,39.47,39.48,39.38,39.38,60847.0,39.1345,39.1444,39.0452,39.0452,60847.0
2025-03-06 13:40:00,39.39,39.39,39.3,39.39,63670.0,39.0551,39.0551,38.9659,39.0551,63670.0
2025-03-06 13:45:00,39.39,39.51,39.37,39.41,215040.0,39.0551,39.1741,39.0353,39.075,215040.0
2025-03-06 13:50:00,39.41,39.5,39.39,39.43,166186.0,39.075,39.1642,39.0551,39.0948,166186.0
2025-03-06 13:55:00,39.43,39.48,39.37,39.39,59191.0,39.0948,39.1444,39.0353,39.0551,59191.0
2025-03-06 14:00:00,39.38,39.45,39.37,39.43,35863.0,39.0452,39.1146,39.0353,39.0948,35863.0
2025-03-06 14:05:00,39.43,39.5,39.41,39.5,61279.0,39.0948,39.1642,39.075,39.1642,61279.0
2025-03-06 14:10:00,39.5,39.57,39.49,39.54,37259.0,39.1642,39.2336,39.1543,39.2039,37259.0
2025-03-06 14:15:00,39.54,39.58,39.49,39.52,56760.0,39.2039,39.2435,39.1543,39.184,56760.0
2025-03-06 14:20:00,39.54,39.6,39.5,39.6,41138.0,39.2039,39.2634,39.1642,39.2634,41138.0
2025-03-06 14:25:00,39.59,39.6,39.54,39.57,41074.0,39.2534,39.2634,39.2039,39.2336,41074.0
2025-03-06 14:30:00,39.57,39.63,39.55,39.61,52090.0,39.2336,39.2931,39.2138,39.2733,52090.0
2025-03-06 14:35:00,39.61,39.66,39.6,39.65,39637.0,39.2733,39.3228,39.2634,39.3129,39637.0
2025-03-06 14:40:00,39.64,39.76,39.63,39.7,79786.0,39.303,39.422,39.2931,39.3625,79786.0
2025-03-06 14:45:00,39.69,39.8,39.67,39.77,72680.0,39.3526,39.4617,39.3328,39.4319,72680.0
2025-03-06 14:50:00,39.79,39.97,39.77,39.85,130360.0,39.4517,39.6302,39.4319,39.5112,130360.0
2025-03-06 14:55:00,39.84,39.85,39.47,39.48,136276.0,39.5013,39.5112,39.1345,39.1444,136276.0
2025-03-06 15:00:00,39.48,39.68,39.43,39.65,125432.0,39.1444,39.3427,39.0948,39.3129,125432.0
2025-03-06 15:05:00,39.65,39.7,39.61,39.66,109971.0,39.3129,39.3625,39.2733,39.3228,109971.0
2025-03-06 15:10:00,39.65,39.78,39.65,39.77,83848.0,39.3129,39.4418,39.3129,39.4319,83848.0
2025-03-06 15:15:00,39.77,39.78,39.69,39.74,113600.0,39.4319,39.4418,39.3526,39.4022,113600.0
2025-03-06 15:20:00,39.74,39.78,39.64,39.67,95896.0,39.4022,39.4418,39.303,39.3328,95896.0
2025-03-06 15:25:00,39.68,39.72,39.65,39.69,84949.0,39.3427,39.3823,39.3129,39.3526,84949.0
2025-03-06 15:30:00,39.69,39.76,39.65,39.69,116782.0,39.3526,39.422,39.3129,39.3526,116782.0
2025-03-06 15:35:00,39.69,39.77,39.67,39.74,128753.0,39.3526,39.4319,39.3328,39.4022,128753.0
2025-03-06 15:40:00,39.74,39.75,39.68,39.73,209205.0,39.4022,39.4121,39.3427,39.3923,209205.0
2025-03-06 15:45:00,39.73,39.87,39.71,39.87,225525.0,39.3923,39.5311,39.3724,39.5311,225525.0
2025-03-06 15:50:00,39.88,39.91,39.8,39.86,208100.0,39.541,39.5707,39.4617,39.5211,208100.0
2025-03-06 15:55:00,39.86,39.9,39.72,39.76,663407.0,39.5211,39.5608,39.3823,39.422,663407.0
2025-03-07 09:30:00,39.94,40.7,39.86,40.59,429469.0,39.6005,40.354,39.5211,40.2449,429469.0
2025-03-07 09:35:00,40.6,40.79,40.46,40.74,170846.0,40.2549,40.4432,40.116,40.3937,170846.0
2025-03-07 09:40:00,40.72,40.84,40.51,40.55,193283.0,40.3738,40.4928,40.1656,40.2053,193283.0
2025-03-07 09:45:00,40.54,40.98,40.54,40.84,217318.0,40.1954,40.6316,40.1954,40.4928,217318.0
2025-03-07 09:50:00,40.83,40.97,40.83,40.93,119007.0,40.4829,40.6217,40.4829,40.582,119007.0
2025-03-07 09:55:00,40.93,40.96,40.82,40.93,127229.0,40.582,40.6118,40.473,40.582,127229.0
2025-03-07 10:00:00,40.93,41.07,40.79,41.04,158135.0,40.582,40.7209,40.4432,40.6911,158135.0
2025-03-07 10:05:00,41.05,41.15,40.99,41.03,183219.0,40.701,40.8002,40.6415,40.6812,183219.0
2025-03-07 10:10:00,41.04,41.09,40.99,41.04,99415.0,40.6911,40.7407,40.6415,40.6911,99415.0
2025-03-07 10:15:00,41.03,41.09,40.96,41.03,148709.0,40.6812,40.7407,40.6118,40.6812,148709.0
2025-03-07 10:20:00,41.03,41.36,41.01,41.32,131967.0,40.6812,41.0084,40.6614,40.9687,131967.0
2025-03-07 10:25:00,41.32,41.52,41.28,41.46,345655.0,40.9687,41.167,40.9291,41.1075,345655.0
2025-03-07 10:30:00,41.45,41.47,41.27,41.36,237627.0,41.0976,41.1175,40.9192,41.0084,237627.0
2025-03-07 10:35:00,41.35,41.4,41.26,41.36,263481.0,40.9985,41.0481,40.9092,41.0084,263481.0
2025-03-07 10:40:00,41.35,41.57,41.34,41.43,209469.0,40.9985,41.2166,40.9886,41.0778,209469.0
2025-03-07 10:45:00,41.43,41.87,41.41,41.61,462138.0,41.0778,41.5141,41.058,41.2563,462138.0
2025-03-07 10:50:00,41.61,41.64,41.27,41.37,234638.0,41.2563,41.286,40.9192,41.0183,234638.0
2025-03-07 10:55:00,41.35,41.5,41.31,41.48,408439.0,40.9985,41.1472,40.9588,41.1274,408439.0
2025-03-07 11:00:00,41.47,41.51,41.3,41.33,145665.0,41.1175,41.1571,40.9489,40.9786,145665.0
2025-03-07 11:05:00,41.32,41.37,41.2,41.25,169003.0,40.9687,41.0183,40.8498,40.8993,169003.0
2025-03-07 11:10:00,41.25,41.33,41.18,41.29,377215.0,40.8993,40.9786,40.8299,40.939,377215.0
2025-03-07 11:15:00,41.3,41.31,41.11,41.17,260950.0,40.9489,40.9588,40.7605,40.82,260950.0
2025-03-07 11:20:00,41.18,41.24,41.05,41.06,86574.0,40.8299,40.8894,40.701,40.7109,86574.0
2025-03-07 11:25:00,41.05,41.1,40.96,41.08,146661.0,40.701,40.7506,40.6118,40.7308,146661.0
2025-03-07 11:30:00,41.08,41.11,40.92,40.93,140428.0,40.7308,40.7605,40.5721,40.582,140428.0
2025-03-07 11:35:00,40.93,41.02,40.92,41.0,98561.0,40.582,40.6713,40.5721,40.6515,98561.0
2025-03-07 11:40:00,41.0,41.01,40.9,40.96,98281.0,40.6515,40.6614,40.5523,40.6118,98281.0
2025-03-07 11:45:00,40.96,40.99,40.85,40.86,67378.0,40.6118,40.6415,40.5027,40.5126,67378.0
2025-03-07 11:50:00,40.86,40.96,40.85,40.93,76885.0,40.5126,40.6118,40.5027,40.582,76885.0
2025-03-07 11:55:00,40.92,41.02,40.89,40.96,113816.0,40.5721,40.6713,40.5424,40.6118,113816.0
2025-03-07 12:00:00,40.96,41.15,40.96,41.08,94668.0,40.6118,40.8002,40.6118,40.7308,94668.0
2025-03-07 12:05:00,41.09,41.12,40.95,41.05,56928.0,40.7407,40.7704,40.6019,40.701,56928.0
2025-03-07 12:10:00,41.05,41.1,40.94,41.01,81642.0,40.701,40.7506,40.592,40.6614,81642.0
2025-03-07 12:15:00,41.01,41.12,41.01,41.09,66902.0,40.6614,40.7704,40.6614,40.7407,66902.0
2025-03-07 12:20:00,41.09,41.21,41.08,41.16,65822.0,40.7407,40.8597,40.7308,40.8101,65822.0
2025-03-07 12:25:00,41.16,41.17,41.07,41.13,74504.0,40.8101,40.82,40.7209,40.7803,74504.0
2025-03-07 12:30:00,41.13,41.24,41.09,41.21,58070.0,40.7803,40.8894,40.7407,40.8597,58070.0
2025-03-07 12:35:00,41.2,41.36,41.18,41.3,79084.0,40.8498,41.0084,40.8299,40.9489,79084.0
2025-03-07 12:40:00,41.29,41.5,41.25,41.48,324526.0,40.939,41.1472,40.8993,41.1274,324526.0
2025-03-07 12:45:00,41.47,41.62,41.46,41.51,145134.0,41.1175,41.2662,41.1075,41.1571,145134.0
2025-03-07 12:50:00,41.51,41.56,41.41,41.5,138606.0,41.1571,41.2067,41.058,41.1472,138606.0
2025-03-07 12:55:00,41.5,41.54,41.28,41.36,89182.0,41.1472,41.1869,40.9291,41.0084,89182.0
2025-03-07 13:00:00,41.37,41.52,41.36,41.51,111437.0,41.0183,41.167,41.0084,41.1571,111437.0
2025-03-07 13:05:00,41.51,41.62,41.45,41.47,137130.0,41.1571,41.2662,41.0976,41.1175,137130.0
2025-03-07 13:10:00,41.48,41.56,41.42,41.52,79860.0,41.1274,41.2067,41.0679,41.167,79860.0
2025-03-07 13:15:00,41.51,41.57,41.5,41.52,74086.0,41.1571,41.2166,41.1472,41.167,74086.0
2025-03-07 13:20:00,41.51,41.6,41.44,41.44,101062.0,41.1571,41.2464,41.0877,41.0877,101062.0
2025-03-07 13:25:00,41.43,41.47,41.39,41.41,81061.0,41.0778,41.1175,41.0381,41.058,81061.0
2025-03-07 13:30:00,41.42,41.44,41.31,41.43,77068.0,41.0679,41.0877,40.9588,41.0778,77068.0
2025-03-07 13:35:00,41.42,41.56,41.4,41.55,92967.0,41.0679,41.2067,41.0481,41.1968,92967.0
2025-03-07 13:40:00,41.55,41.58,41.48,41.5,77339.0,41.1968,41.2265,41.1274,41.1472,77339.0
2025-03-07 13:45:00,41.51,41.59,41.49,41.52,81283.0,41.1571,41.2364,41.1373,41.167,81283.0
2025-03-07 13:50:00,41.52,41.62,41.49,41.62,90629.0,41.167,41.2662,41.1373,41.2662,90629.0
2025-03-07 13:55:00,41.61,41.68,41.61,41.68,120471.0,41.2563,41.3257,41.2563,41.3257,120471.0
2025-03-07 14:00:00,41.68,41.8,41.66,41.75,144599.0,41.3257,41.4447,41.3058,41.3951,144599.0
2025-03-07 14:05:00,41.75,41.78,41.65,41.66,92362.0,41.3951,41.4248,41.2959,41.3058,92362.0
2025-03-07 14:10:00,41.66,41.71,41.64,41.65,63333.0,41.3058,41.3554,41.286,41.2959,63333.0
2025-03-07 14:15:00,41.64,41.75,41.63,41.75,59403.0,41.286,41.3951,41.2761,41.3951,59403.0
2025-03-07 14:20:00,41.75,41.81,41.71,41.71,83662.0,41.3951,41.4546,41.3554,41.3554,83662.0
2025-03-07 14:25:00,41.72,41.76,41.59,41.64,131776.0,41.3653,41.405,41.2364,41.286,131776.0
2025-03-07 14:30:00,41.64,41.76,41.61,41.73,95262.0,41.286,41.405,41.2563,41.3752,95262.0
2025-03-07 14:35:00,41.73,41.75,41.63,41.66,90653.0,41.3752,41.3951,41.2761,41.3058,90653.0
2025-03-07 14:40:00,41.66,41.69,41.52,41.52,82039.0,41.3058,41.3356,41.167,41.167,82039.0
2025-03-07 14:45:00,41.53,41.59,41.47,41.54,150323.0,41.1769,41.2364,41.1175,41.1869,150323.0
2025-03-07 14:50:00,41.53,41.55,41.48,41.54,150754.0,41.1769,41.1968,41.1274,41.1869,150754.0
2025-03-07 14:55:00,41.54,41.57,41.38,41.4,128108.0,41.1869,41.2166,41.0282,41.0481,128108.0
2025-03-07 15:00:00,41.4,41.45,41.36,41.44,120692.0,41.0481,41.0976,41.0084,41.0877,120692.0
2025-03-07 15:05:00,41.44,41.48,41.41,41.47,108237.0,41.0877,41.1274,41.058,41.1175,108237.0
2025-03-07 15:10:00,41.48,41.53,41.44,41.48,161052.0,41.1274,41.1769,41.0877,41.1274,161052.0
2025-03-07 15:15:00,41.48,41.54,41.4,41.47,186937.0,41.1274,41.1869,41.0481,41.1175,186937.0
2025-03-07 15:20:00,41.47,41.47,41.37,41.38,142960.0,41.1175,41.1175,41.0183,41.0282,142960.0
2025-03-07 15:25:00,41.38,41.45,41.36,41.39,167737.0,41.0282,41.0976,41.0084,41.0381,167737.0
2025-03-07 15:30:00,41.38,41.41,41.35,41.4,306206.0,41.0282,41.058,40.9985,41.0481,306206.0
2025-03-07 15:35:00,41.4,41.4,41.25,41.34,249562.0,41.0481,41.0481,40.8993,40.9886,249562.0
2025-03-07 15:40:00,41.34,41.47,41.3,41.46,140023.0,40.9886,41.1175,40.9489,41.1075,140023.0
2025-03-07 15:45:00,41.45,41.51,41.44,41.5,206170.0,41.0976,41.1571,41.0877,41.1472,206170.0
2025-03-07 15:50:00,41.5,41.53,41.36,41.45,367154.0,41.1472,41.1769,41.0084,41.0976,367154.0
2025-03-07 15:55:00,41.45,41.5,41.34,41.37,1010200.0,41.0976,41.1472,40.9886,41.0183,1010200.0
2025-03-10 09:30:00,41.22,41.54,41.08,41.21,405609.0,40.8696,41.1869,40.7308,40.8597,405609.0
2025-03-10 09:35:00,41.23,41.45,41.2,41.41,126413.0,40.8795,41.0976,40.8498,41.058,126413.0
2025-03-10 09:40:00,41.4,41.49,41.35,41.38,126407.0,41.0481,41.1373,40.9985,41.0282,126407.0
2025-03-10 09:45:00,41.37,41.45,41.26,41.41,168186.0,41.0183,41.0976,40.9092,41.058,168186.0
2025-03-10 09:50:00,41.39,41.52,41.35,41.44,126436.0,41.0381,41.167,40.9985,41.0877,126436.0
2025-03-10 09:55:00,41.44,41.57,41.41,41.46,167241.0,41.0877,41.2166,41.058,41.1075,167241.0
2025-03-10 10:00:00,41.46,41.52,41.27,41.3,249250.0,41.1075,41.167,40.9192,40.9489,249250.0
2025-03-10 10:05:00,41.32,41.42,41.26,41.34,189707.0,40.9687,41.0679,40.9092,40.9886,189707.0
2025-03-10 10:10:00,41.33,41.57,41.28,41.54,216593.0,40.9786,41.2166,40.9291,41.1869,216593.0
2025-03-10 10:15:00,41.54,41.54,41.44,41.5,173336.0,41.1869,41.1869,41.0877,41.1472,173336.0
2025-03-10 10:20:00,41.5,41.6,41.43,41.48,135765.0,41.1472,41.2464,41.0778,41.1274,135765.0
2025-03-10 10:25:00,41.49,41.64,41.48,41.61,103774.0,41.1373,41.286,41.1274,41.2563,103774.0
2025-03-10 10:30:00,41.62,41.74,41.59,41.66,124124.0,41.2662,41.3852,41.2364,41.3058,124124.0
2025-03-10 10:35:00,41.66,41.77,41.62,41.73,102977.0,41.3058,41.4149,41.2662,41.3752,102977.0
2025-03-10 10:40:00,41.73,41.82,41.7,41.8,126035.0,41.3752,41.4645,41.3455,41.4447,126035.0
2025-03-10 10:45:00,41.8,41.84,41.74,41.77,141573.0,41.4447,41.4843,41.3852,41.4149,141573.0
2025-03-10 10:50:00,41.77,41.87,41.75,41.84,115493.0,41.4149,41.5141,41.3951,41.4843,115493.0
2025-03-10 10:55:00,41.84,41.87,41.77,41.8,351077.0,41.4843,41.5141,41.4149,41.4447,351077.0
2025-03-10 11:00:00,41.8,41.91,41.78,41.85,587342.0,41.4447,41.5537,41.4248,41.4942,587342.0
2025-03-10 11:05:00,41.85,42.04,41.81,42.02,191065.0,41.4942,41.6826,41.4546,41.6628,191065.0
2025-03-10 11:10:00,42.01,42.08,41.91,42.06,121787.0,41.6529,41.7223,41.5537,41.7024,121787.0
2025-03-10 11:15:00,42.07,42.12,42.02,42.03,109014.0,41.7124,41.7619,41.6628,41.6727,109014.0
2025-03-10 11:20:00,42.02,42.12,41.94,42.09,128985.0,41.6628,41.7619,41.5835,41.7322,128985.0
2025-03-10 11:25:00,42.09,42.17,42.02,42.02,107442.0,41.7322,41.8115,41.6628,41.6628,107442.0
2025-03-10 11:30:00,42.02,42.07,41.96,42.02,137168.0,41.6628,41.7124,41.6033,41.6628,137168.0
2025-03-10 11:35:00,42.02,42.08,41.93,41.95,166740.0,41.6628,41.7223,41.5735,41.5934,166740.0
2025-03-10 11:40:00,41.94,41.95,41.79,41.82,138224.0,41.5835,41.5934,41.4347,41.4645,138224.0
2025-03-10 11:45:00,41.83,41.96,41.81,41.95,169067.0,41.4744,41.6033,41.4546,41.5934,169067.0
2025-03-10 11:50:00,41.94,41.96,41.9,41.91,120937.0,41.5835,41.6033,41.5438,41.5537,120937.0
2025-03-10 11:55:00,41.91,41.96,41.81,41.83,139799.0,41.5537,41.6033,41.4546,41.4744,139799.0
2025-03-10 12:00:00,41.82,41.86,41.72,41.73,108659.0,41.4645,41.5041,41.3653,41.3752,108659.0
2025-03-10 12:05:00,41.72,41.8,41.67,41.7,75214.0,41.3653,41.4447,41.3158,41.3455,75214.0
2025-03-10 12:10:00,41.7,41.8,41.68,41.79,70367.0,41.3455,41.4447,41.3257,41.4347,70367.0
2025-03-10 12:15:00,41.79,41.79,41.7,41.73,74469.0,41.4347,41.4347,41.3455,41.3752,74469.0
2025-03-10 12:20:00,41.73,41.76,41.64,41.7,148640.0,41.3752,41.405,41.286,41.3455,148640.0
2025-03-10 12:25:00,41.71,41.78,41.66,41.75,134582.0,41.3554,41.4248,41.3058,41.3951,134582.0
2025-03-10 12:30:00,41.74,41.81,41.72,41.73,95890.0,41.3852,41.4546,41.3653,41.3752,95890.0
2025-03-10 12:35:00,41.73,41.73,41.53,41.56,89133.0,41.3752,41.3752,41.1769,41.2067,89133.0
2025-03-10 12:40:00,41.55,41.64,41.54,41.6,63203.0,41.1968,41.286,41.1869,41.2464,63203.0
2025-03-10 12:45:00,41.6,41.68,41.57,41.68,76552.0,41.2464,41.3257,41.2166,41.3257,76552.0
2025-03-10 12:50:00,41.68,41.77,41.67,41.76,58636.0,41.3257,41.4149,41.3158,41.405,58636.0
2025-03-10 12:55:00,41.75,41.78,41.7,41.71,63264.0,41.3951,41.4248,41.3455,41.3554,63264.0
2025-03-10 13:00:00,41.71,41.74,41.65,41.73,72201.0,41.3554,41.3852,41.2959,41.3752,72201.0
2025-03-10 13:05:00,41.73,41.82,41.72,41.73,91524.0,41.3752,41.4645,41.3653,41.3752,91524.0
2025-03-10 13:10:00,41.72,41.74,41.63,41.72,79515.0,41.3653,41.3852,41.2761,41.3653,79515.0
2025-03-10 13:15:00,41.72,41.79,41.7,41.76,70029.0,41.3653,41.4347,41.3455,41.405,70029.0
2025-03-10 13:20:00,41.76,41.82,41.74,41.76,103095.0,41.405,41.4645,41.3852,41.405,103095.0
2025-03-10 13:25:00,41.76,41.79,41.69,41.7,71997.0,41.405,41.4347,41.3356,41.3455,71997.0
2025-03-10 13:30:00,41.71,41.73,41.66,41.68,82449.0,41.3554,41.3752,41.3058,41.3257,82449.0
2025-03-10 13:35:00,41.67,41.7,41.57,41.64,85865.0,41.3158,41.3455,41.2166,41.286,85865.0
2025-03-10 13:40:00,41.63,41.64,41.53,41.54,70807.0,41.2761,41.286,41.1769,41.1869,70807.0
2025-03-10 13:45:00,41.54,41.57,41.49,41.54,87405.0,41.1869,41.2166,41.1373,41.1869,87405.0
2025-03-10 13:50:00,41.54,41.58,41.5,41.57,79664.0,41.1869,41.2265,41.1472,41.2166,79664.0
2025-03-10 13:55:00,41.57,41.6,41.51,41.56,75822.0,41.2166,41.2464,41.1571,41.2067,75822.0
2025-03-10 14:00:00,41.57,41.6,41.49,41.5,100488.0,41.2166,41.2464,41.1373,41.1472,100488.0
2025-03-10 14:05:00,41.49,41.49,41.36,41.41,82056.0,41.1373,41.1373,41.0084,41.058,82056.0
2025-03-10 14:10:00,41.42,41.52,41.41,41.41,134535.0,41.0679,41.167,41.058,41.058,134535.0
2025-03-10 14:15:00,41.41,41.48,41.39,41.41,72870.0,41.058,41.1274,41.0381,41.058,72870.0
2025-03-10 14:20:00,41.39,41.41,41.34,41.4,84632.0,41.0381,41.058,40.9886,41.0481,84632.0
2025-03-10 14:25:00,41.39,41.41,41.22,41.25,74968.0,41.0381,41.058,40.8696,40.8993,74968.0
2025-03-10 14:30:00,41.25,41.37,41.25,41.34,70319.0,40.8993,41.0183,40.8993,40.9886,70319.0
2025-03-10 14:35:00,41.33,41.33,41.25,41.26,87938.0,40.9786,40.9786,40.8993,40.9092,87938.0
2025-03-10 14:40:00,41.26,41.27,41.19,41.21,89235.0,40.9092,40.9192,40.8398,40.8597,89235.0
2025-03-10 14:45:00,41.21,41.27,41.2,41.23,82779.0,40.8597,40.9192,40.8498,40.8795,82779.0
2025-03-10 14:50:00,41.23,41.28,41.13,41.15,102698.0,40.8795,40.9291,40.7803,40.8002,102698.0
2025-03-10 14:55:00,41.15,41.15,41.03,41.05,118743.0,40.8002,40.8002,40.6812,40.701,118743.0
2025-03-10 15:00:00,41.04,41.12,41.03,41.09,82201.0,40.6911,40.7704,40.6812,40.7407,82201.0
2025-03-10 15:05:00,41.09,41.11,40.91,40.93,146153.0,40.7407,40.7605,40.5622,40.582,146153.0
2025-03-10 15:10:00,40.93,41.07,40.88,41.05,103425.0,40.582,40.7209,40.5325,40.701,103425.0
2025-03-10 15:15:00,41.05,41.19,41.04,41.17,146267.0,40.701,40.8398,40.6911,40.82,146267.0
2025-03-10 15:20:00,41.18,41.22,41.11,41.18,120422.0,40.8299,40.8696,40.7605,40.8299,120422.0
2025-03-10 15:25:00,41.19,41.22,40.99,41.01,216818.0,40.8398,40.8696,40.6415,40.6614,216818.0
2025-03-10 15:30:00,41.02,41.19,41.01,41.19,250185.0,40.6713,40.8398,40.6614,40.8398,250185.0
2025-03-10 15:35:00,41.19,41.22,40.99,41.11,246084.0,40.8398,40.8696,40.6415,40.7605,246084.0
2025-03-10 15:40:00,41.12,41.18,41.01,41.03,209247.0,40.7704,40.8299,40.6614,40.6812,209247.0
2025-03-10 15:45:00,41.02,41.12,41.01,41.12,304551.0,40.6713,40.7704,40.6614,40.7704,304551.0
2025-03-10 15:50:00,41.12,41.24,41.05,41.13,333512.0,40.7704,40.8894,40.701,40.7803,333512.0
2025-03-10 15:55:00,41.13,41.24,41.1,41.15,710014.0,40.7803,40.8894,40.7506,40.8002,710014.0
2025-03-11 09:30:00,41.39,41.46,41.05,41.09,272703.0,41.0381,41.1075,40.701,40.7407,272703.0
2025-03-11 09:35:00,41.09,41.17,40.85,41.12,104404.0,40.7407,40.82,40.5027,40.7704,104404.0
2025-03-11 09:40:00,41.1,41.14,40.88,41.12,137718.0,40.7506,40.7903,40.5325,40.7704,137718.0
2025-03-11 09:45:00,41.11,41.11,40.67,40.76,112063.0,40.7605,40.7605,40.3243,40.4135,112063.0
2025-03-11 09:50:00,40.76,40.78,40.55,40.63,116045.0,40.4135,40.4333,40.2053,40.2846,116045.0
2025-03-11 09:55:00,40.63,40.66,40.39,40.4,113021.0,40.2846,40.3143,40.0466,40.0566,113021.0
2025-03-11 10:00:00,40.39,40.66,40.29,40.41,280274.0,40.0466,40.3143,39.9475,40.0665,280274.0
2025-03-11 10:05:00,40.41,40.6,40.4,40.58,120384.0,40.0665,40.2549,40.0566,40.235,120384.0
2025-03-11 10:10:00,40.59,40.6,40.47,40.49,114282.0,40.2449,40.2549,40.126,40.1458,114282.0
2025-03-11 10:15:00,40.49,40.55,40.39,40.48,115244.0,40.1458,40.2053,40.0466,40.1359,115244.0
2025-03-11 10:20:00,40.48,40.5,40.32,40.38,99378.0,40.1359,40.1557,39.9772,40.0367,99378.0
2025-03-11 10:25:00,40.38,40.44,40.35,40.39,163607.0,40.0367,40.0962,40.007,40.0466,163607.0
2025-03-11 10:30:00,40.4,40.5,40.37,40.41,99881.0,40.0566,40.1557,40.0268,40.0665,99881.0
2025-03-11 10:35:00,40.41,40.43,40.25,40.27,78594.0,40.0665,40.0863,39.9078,39.9277,78594.0
2025-03-11 10:40:00,40.28,40.4,40.22,40.31,122784.0,39.9376,40.0566,39.8781,39.9673,122784.0
2025-03-11 10:45:00,40.32,40.45,40.29,40.44,91123.0,39.9772,40.1061,39.9475,40.0962,91123.0
2025-03-11 10:50:00,40.44,40.48,40.36,40.41,74311.0,40.0962,40.1359,40.0169,40.0665,74311.0
2025-03-11 10:55:00,40.4,40.4,40.24,40.26,80495.0,40.0566,40.0566,39.8979,39.9177,80495.0
2025-03-11 11:00:00,40.25,40.31,40.18,40.25,121927.0,39.9078,39.9673,39.8384,39.9078,121927.0
2025-03-11 11:05:00,40.25,40.42,40.22,40.4,76334.0,39.9078,40.0764,39.8781,40.0566,76334.0
2025-03-11 11:10:00,40.4,40.45,40.32,40.34,79989.0,40.0566,40.1061,39.9772,39.9971,79989.0
2025-03-11 11:15:00,40.34,40.45,40.33,40.43,57128.0,39.9971,40.1061,39.9871,40.0863,57128.0
2025-03-11 11:20:00,40.43,40.44,40.27,40.28,74115.0,40.0863,40.0962,39.9277,39.9376,74115.0
2025-03-11 11:25:00,40.29,40.35,40.22,40.24,72105.0,39.9475,40.007,39.8781,39.8979,72105.0
2025-03-11 11:30:00,40.25,40.32,40.22,40.29,95554.0,39.9078,39.9772,39.8781,39.9475,95554.0
2025-03-11 11:35:00,40.29,40.3,40.18,40.23,139960.0,39.9475,39.9574,39.8384,39.888,139960.0
2025-03-11 11:40:00,40.23,40.32,40.22,40.26,90308.0,39.888,39.9772,39.8781,39.9177,90308.0
2025-03-11 11:45:00,40.26,40.27,40.13,40.27,70057.0,39.9177,39.9277,39.7889,39.9277,70057.0
2025-03-11 11:50:00,40.27,40.38,40.25,40.34,81632.0,39.9277,40.0367,39.9078,39.9971,81632.0
2025-03-11 11:55:00,40.34,40.38,40.23,40.25,74399.0,39.9971,40.0367,39.888,39.9078,74399.0
2025-03-11 12:00:00,40.25,40.3,40.18,40.27,62337.0,39.9078,39.9574,39.8384,39.9277,62337.0
2025-03-11 12:05:00,40.27,40.31,40.24,40.25,62203.0,39.9277,39.9673,39.8979,39.9078,62203.0
2025-03-11 12:10:00,40.25,40.25,40.09,40.11,60919.0,39.9078,39.9078,39.7492,39.769,60919.0
2025-03-11 12:15:00,40.12,40.19,40.11,40.15,70707.0,39.7789,39.8483,39.769,39.8087,70707.0
2025-03-11 12:20:00,40.15,40.23,40.08,40.18,90600.0,39.8087,39.888,39.7393,39.8384,90600.0
2025-03-11 12:25:00,40.18,40.28,40.17,40.22,149346.0,39.8384,39.9376,39.8285,39.8781,149346.0
2025-03-11 12:30:00,40.23,40.32,40.22,40.27,87327.0,39.888,39.9772,39.8781,39.9277,87327.0
2025-03-11 12:35:00,40.28,40.34,40.2,40.25,95321.0,39.9376,39.9971,39.8583,39.9078,95321.0
2025-03-11 12:40:00,40.25,40.37,40.2,40.25,104490.0,39.9078,40.0268,39.8583,39.9078,104490.0
2025-03-11 12:45:00,40.25,40.3,40.22,40.27,91955.0,39.9078,39.9574,39.8781,39.9277,91955.0
2025-03-11 12:50:00,40.28,40.29,40.15,40.17,73516.0,39.9376,39.9475,39.8087,39.8285,73516.0
2025-03-11 12:55:00,40.18,40.21,40.1,40.16,71462.0,39.8384,39.8682,39.7591,39.8186,71462.0
2025-03-11 13:00:00,40.16,40.16,40.06,40.09,53247.0,39.8186,39.8186,39.7194,39.7492,53247.0
2025-03-11 13:05:00,40.09,40.09,40.02,40.07,57095.0,39.7492,39.7492,39.6798,39.7294,57095.0
2025-03-11 13:10:00,40.08,40.11,40.02,40.09,59722.0,39.7393,39.769,39.6798,39.7492,59722.0
2025-03-11 13:15:00,40.09,40.21,40.08,40.16,80406.0,39.7492,39.8682,39.7393,39.8186,80406.0
2025-03-11 13:20:00,40.15,40.15,40.04,40.15,163378.0,39.8087,39.8087,39.6996,39.8087,163378.0
2025-03-11 13:25:00,40.15,40.17,40.07,40.12,68076.0,39.8087,39.8285,39.7294,39.7789,68076.0
2025-03-11 13:30:00,40.12,40.2,40.1,40.12,86670.0,39.7789,39.8583,39.7591,39.7789,86670.0
2025-03-11 13:35:00,40.13,40.17,40.07,40.17,40390.0,39.7889,39.8285,39.7294,39.8285,40390.0
2025-03-11 13:40:00,40.16,40.25,40.15,40.21,54523.0,39.8186,39.9078,39.8087,39.8682,54523.0
2025-03-11 13:45:00,40.21,40.29,40.19,40.2,76039.0,39.8682,39.9475,39.8483,39.8583,76039.0
2025-03-11 13:50:00,40.2,40.24,40.17,40.23,69069.0,39.8583,39.8979,39.8285,39.888,69069.0
2025-03-11 13:55:00,40.23,40.23,40.09,40.09,129590.0,39.888,39.888,39.7492,39.7492,129590.0
2025-03-11 14:00:00,40.09,40.29,40.07,40.2,110528.0,39.7492,39.9475,39.7294,39.8583,110528.0
2025-03-11 14:05:00,40.19,40.28,40.15,40.22,85808.0,39.8483,39.9376,39.8087,39.8781,85808.0
2025-03-11 14:10:00,40.21,40.29,40.19,40.27,87636.0,39.8682,39.9475,39.8483,39.9277,87636.0
2025-03-11 14:15:00,40.27,40.28,40.21,40.25,54999.0,39.9277,39.9376,39.8682,39.9078,54999.0
2025-03-11 14:20:00,40.25,40.31,40.19,40.21,116588.0,39.9078,39.9673,39.8483,39.8682,116588.0
2025-03-11 14:25:00,40.2,40.27,40.19,40.22,79814.0,39.8583,39.9277,39.8483,39.8781,79814.0
2025-03-11 14:30:00,40.22,40.28,40.17,40.25,89780.0,39.8781,39.9376,39.8285,39.9078,89780.0
2025-03-11 14:35:00,40.24,40.3,40.2,40.3,70173.0,39.8979,39.9574,39.8583,39.9574,70173.0
2025-03-11 14:40:00,40.3,40.5,40.27,40.47,106183.0,39.9574,40.1557,39.9277,40.126,106183.0
2025-03-11 14:45:00,40.47,40.49,40.39,40.46,70564.0,40.126,40.1458,40.0466,40.116,70564.0
2025-03-11 14:50:00,40.46,40.56,40.45,40.52,86634.0,40.116,40.2152,40.1061,40.1755,86634.0
2025-03-11 14:55:00,40.51,40.53,40.32,40.37,152874.0,40.1656,40.1854,39.9772,40.0268,152874.0
2025-03-11 15:00:00,40.37,40.46,40.33,40.38,100409.0,40.0268,40.116,39.9871,40.0367,100409.0
2025-03-11 15:05:00,40.38,40.53,40.37,40.44,168803.0,40.0367,40.1854,40.0268,40.0962,168803.0
2025-03-11 15:10:00,40.44,40.49,40.39,40.42,106831.0,40.0962,40.1458,40.0466,40.0764,106831.0
2025-03-11 15:15:00,40.41,40.42,40.29,40.3,109901.0,40.0665,40.0764,39.9475,39.9574,109901.0
2025-03-11 15:20:00,40.3,40.37,40.14,40.14,147485.0,39.9574,40.0268,39.7988,39.7988,147485.0
2025-03-11 15:25:00,40.13,40.21,40.1,40.12,121213.0,39.7889,39.8682,39.7591,39.7789,121213.0
2025-03-11 15:30:00,40.12,40.21,40.11,40.21,285236.0,39.7789,39.8682,39.769,39.8682,285236.0
2025-03-11 15:35:00,40.2,40.26,40.14,40.16,189335.0,39.8583,39.9177,39.7988,39.8186,189335.0
2025-03-11 15:40:00,40.16,40.2,40.1,40.2,163924.0,39.8186,39.8583,39.7591,39.8583,163924.0
2025-03-11 15:45:00,40.2,40.27,40.17,40.26,236682.0,39.8583,39.9277,39.8285,39.9177,236682.0
2025-03-11 15:50:00,40.26,40.28,40.04,40.15,284906.0,39.9177,39.9376,39.6996,39.8087,284906.0
2025-03-11 15:55:00,40.15,40.16,40.04,40.09,1108134.0,39.8087,39.8186,39.6996,39.7492,1108134.0
2025-03-12 09:30:00,40.21,40.38,40.1,40.14,233768.0,39.8682,40.0367,39.7591,39.7988,233768.0
2025-03-12 09:35:00,40.13,40.13,39.73,39.91,174766.0,39.7889,39.7889,39.3923,39.5707,174766.0
2025-03-12 09:40:00,39.94,40.21,39.92,40.19,76550.0,39.6005,39.8682,39.5806,39.8483,76550.0
2025-03-12 09:45:00,40.19,40.19,40.06,40.16,113314.0,39.8483,39.8483,39.7194,39.8186,113314.0
2025-03-12 09:50:00,40.16,40.31,40.07,40.27,192318.0,39.8186,39.9673,39.7294,39.9277,192318.0
2025-03-12 09:55:00,40.26,40.33,40.12,40.31,175487.0,39.9177,39.9871,39.7789,39.9673,175487.0
2025-03-12 10:00:00,40.32,40.43,40.19,40.42,119484.0,39.9772,40.0863,39.8483,40.0764,119484.0
2025-03-12 10:05:00,40.42,40.44,40.25,40.25,84379.0,40.0764,40.0962,39.9078,39.9078,84379.0
2025-03-12 10:10:00,40.25,40.33,40.15,40.23,119013.0,39.9078,39.9871,39.8087,39.888,119013.0
2025-03-12 10:15:00,40.23,40.24,40.04,40.07,82340.0,39.888,39.8979,39.6996,39.7294,82340.0
2025-03-12 10:20:00,40.08,40.11,39.95,39.95,69074.0,39.7393,39.769,39.6104,39.6104,69074.0
2025-03-12 10:25:00,39.95,40.0,39.9,39.94,201217.0,39.6104,39.66,39.5608,39.6005,201217.0
2025-03-12 10:30:00,39.94,40.08,39.93,40.0,219978.0,39.6005,39.7393,39.5906,39.66,219978.0
2025-03-12 10:35:00,40.0,40.07,39.91,39.91,107833.0,39.66,39.7294,39.5707,39.5707,107833.0
2025-03-12 10:40:00,39.91,39.91,39.8,39.85,151547.0,39.5707,39.5707,39.4617,39.5112,151547.0
2025-03-12 10:45:00,39.85,39.88,39.8,39.87,136959.0,39.5112,39.541,39.4617,39.5311,136959.0
2025-03-12 10:50:00,39.87,39.94,39.83,39.93,56918.0,39.5311,39.6005,39.4914,39.5906,56918.0
2025-03-12 10:55:00,39.92,39.93,39.83,39.86,48808.0,39.5806,39.5906,39.4914,39.5211,48808.0
2025-03-12 11:00:00,39.85,39.99,39.85,39.98,114548.0,39.5112,39.65,39.5112,39.6401,114548.0
2025-03-12 11:05:00,39.97,39.99,39.83,39.95,70825.0,39.6302,39.65,39.4914,39.6104,70825.0
2025-03-12 11:10:00,39.95,39.97,39.88,39.93,75624.0,39.6104,39.6302,39.541,39.5906,75624.0
2025-03-12 11:15:00,39.93,39.96,39.84,39.91,102276.0,39.5906,39.6203,39.5013,39.5707,102276.0
2025-03-12 11:20:00,39.92,40.07,39.9,40.04,73007.0,39.5806,39.7294,39.5608,39.6996,73007.0
2025-03-12 11:25:00,40.04,40.08,39.99,40.02,57563.0,39.6996,39.7393,39.65,39.6798,57563.0
2025-03-12 11:30:00,40.02,40.1,40.0,40.07,55924.0,39.6798,39.7591,39.66,39.7294,55924.0
2025-03-12 11:35:00,40.08,40.18,40.07,40.11,58166.0,39.7393,39.8384,39.7294,39.769,58166.0
2025-03-12 11:40:00,40.1,40.17,40.07,40.14,63327.0,39.7591,39.8285,39.7294,39.7988,63327.0
2025-03-12 11:45:00,40.15,40.22,40.13,40.16,52378.0,39.8087,39.8781,39.7889,39.8186,52378.0
2025-03-12 11:50:00,40.16,40.18,40.08,40.13,42572.0,39.8186,39.8384,39.7393,39.7889,42572.0
2025-03-12 11:55:00,40.13,40.18,40.05,40.18,43831.0,39.7889,39.8384,39.7095,39.8384,43831.0
2025-03-12 12:00:00,40.17,40.18,40.11,40.15,40414.0,39.8285,39.8384,39.769,39.8087,40414.0
2025-03-12 12:05:00,40.15,40.25,40.14,40.23,39726.0,39.8087,39.9078,39.7988,39.888,39726.0
2025-03-12 12:10:00,40.23,40.24,40.14,40.21,58111.0,39.888,39.8979,39.7988,39.8682,58111.0
2025-03-12 12:15:00,40.21,40.21,40.12,40.16,59726.0,39.8682,39.8682,39.7789,39.8186,59726.0
2025-03-12 12:20:00,40.16,40.23,40.15,40.22,66629.0,39.8186,39.888,39.8087,39.8781,66629.0
2025-03-12 12:25:00,40.21,40.24,40.16,40.19,69590.0,39.8682,39.8979,39.8186,39.8483,69590.0
2025-03-12 12:30:00,40.19,40.25,40.18,40.23,114490.0,39.8483,39.9078,39.8384,39.888,114490.0
2025-03-12 12:35:00,40.23,40.23,40.13,40.13,41130.0,39.888,39.888,39.7889,39.7889,41130.0
2025-03-12 12:40:00,40.13,40.14,40.04,40.08,48516.0,39.7889,39.7988,39.6996,39.7393,48516.0
2025-03-12 12:45:00,40.09,40.2,40.04,40.2,53220.0,39.7492,39.8583,39.6996,39.8583,53220.0
2025-03-12 12:50:00,40.19,40.23,40.11,40.14,66772.0,39.8483,39.888,39.769,39.7988,66772.0
2025-03-12 12:55:00,40.14,40.17,40.0,40.01,36648.0,39.7988,39.8285,39.66,39.6699,36648.0
2025-03-12 13:00:00,40.02,40.09,40.0,40.05,38899.0,39.6798,39.7492,39.66,39.7095,38899.0
2025-03-12 13:05:00,40.05,40.15,40.03,40.13,37560.0,39.7095,39.8087,39.6897,39.7889,37560.0
2025-03-12 13:10:00,40.13,40.33,40.11,40.33,47470.0,39.7889,39.9871,39.769,39.9871,47470.0
2025-03-12 13:15:00,40.32,40.32,40.26,40.3,44104.0,39.9772,39.9772,39.9177,39.9574,44104.0
2025-03-12 13:20:00,40.31,40.39,40.3,40.34,50202.0,39.9673,40.0466,39.9574,39.9971,50202.0
2025-03-12 13:25:00,40.34,40.45,40.34,40.44,96481.0,39.9971,40.1061,39.9971,40.0962,96481.0
2025-03-12 13:30:00,40.44,40.47,40.38,40.42,54698.0,40.0962,40.126,40.0367,40.0764,54698.0
2025-03-12 13:35:00,40.42,40.5,40.42,40.45,75605.0,40.0764,40.1557,40.0764,40.1061,75605.0
2025-03-12 13:40:00,40.45,40.49,40.39,40.39,42774.0,40.1061,40.1458,40.0466,40.0466,42774.0
2025-03-12 13:45:00,40.39,40.48,40.39,40.45,51441.0,40.0466,40.1359,40.0466,40.1061,51441.0
2025-03-12 13:50:00,40.45,40.46,40.4,40.42,52405.0,40.1061,40.116,40.0566,40.0764,52405.0
2025-03-12 13:55:00,40.42,40.43,40.35,40.41,59333.0,40.0764,40.0863,40.007,40.0665,59333.0
2025-03-12 14:00:00,40.41,40.51,40.4,40.41,94118.0,40.0665,40.1656,40.0566,40.0665,94118.0
2025-03-12 14:05:00,40.41,40.49,40.39,40.44,48237.0,40.0665,40.1458,40.0466,40.0962,48237.0
2025-03-12 14:10:00,40.44,40.53,40.44,40.48,65193.0,40.0962,40.1854,40.0962,40.1359,65193.0
2025-03-12 14:15:00,40.48,40.53,40.47,40.49,41464.0,40.1359,40.1854,40.126,40.1458,41464.0
2025-03-12 14:20:00,40.5,40.54,40.49,40.54,49214.0,40.1557,40.1954,40.1458,40.1954,49214.0
2025-03-12 14:25:00,40.54,40.56,40.51,40.54,47681.0,40.1954,40.2152,40.1656,40.1954,47681.0
2025-03-12 14:30:00,40.55,40.6,40.54,40.57,55493.0,40.2053,40.2549,40.1954,40.2251,55493.0
2025-03-12 14:35:00,40.57,40.58,40.54,40.55,49038.0,40.2251,40.235,40.1954,40.2053,49038.0
2025-03-12 14:40:00,40.55,40.6,40.55,40.6,56372.0,40.2053,40.2549,40.2053,40.2549,56372.0
2025-03-12 14:45:00,40.59,40.63,40.58,40.6,50170.0,40.2449,40.2846,40.235,40.2549,50170.0
2025-03-12 14:50:00,40.6,40.61,40.52,40.56,65690.0,40.2549,40.2648,40.1755,40.2152,65690.0
2025-03-12 14:55:00,40.55,40.58,40.5,40.53,84640.0,40.2053,40.235,40.1557,40.1854,84640.0
2025-03-12 15:00:00,40.52,40.55,40.42,40.54,59397.0,40.1755,40.2053,40.0764,40.1954,59397.0
2025-03-12 15:05:00,40.54,40.56,40.51,40.52,70900.0,40.1954,40.2152,40.1656,40.1755,70900.0
2025-03-12 15:10:00,40.52,40.53,40.44,40.44,72411.0,40.1755,40.1854,40.0962,40.0962,72411.0
2025-03-12 15:15:00,40.44,40.46,40.34,40.36,81464.0,40.0962,40.116,39.9971,40.0169,81464.0
2025-03-12 15:20:00,40.36,40.36,40.23,40.26,77494.0,40.0169,40.0169,39.888,39.9177,77494.0
2025-03-12 15:25:00,40.26,40.28,40.17,40.17,82264.0,39.9177,39.9376,39.8285,39.8285,82264.0
2025-03-12 15:30:00,40.18,40.25,40.07,40.07,135227.0,39.8384,39.9078,39.7294,39.7294,135227.0
2025-03-12 15:35:00,40.07,40.14,40.0,40.12,127790.0,39.7294,39.7988,39.66,39.7789,127790.0
2025-03-12 15:40:00,40.12,40.17,40.1,40.13,120079.0,39.7789,39.8285,39.7591,39.7889,120079.0
2025-03-12 15:45:00,40.14,40.3,40.13,40.27,133332.0,39.7988,39.9574,39.7889,39.9277,133332.0
2025-03-12 15:50:00,40.26,40.26,40.12,40.2,198312.0,39.9177,39.9177,39.7789,39.8583,198312.0
2025-03-12 15:55:00,40.2,40.2,40.02,40.04,549438.0,39.8583,39.8583,39.6798,39.6996,549438.0
2025-03-13 09:30:00,40.08,40.36,39.94,40.26,794134.0,39.7393,40.0169,39.6005,39.9177,794134.0
2025-03-13 09:35:00,40.26,40.4,40.19,40.4,329070.0,39.9177,40.0566,39.8483,40.0566,329070.0
2025-03-13 09:40:00,40.4,40.63,40.38,40.56,177890.0,40.0566,40.2846,40.0367,40.2152,177890.0
2025-03-13 09:45:00,40.56,40.59,40.5,40.53,278035.0,40.2152,40.2449,40.1557,40.1854,278035.0
2025-03-13 09:50:00,40.53,40.62,40.51,40.53,148674.0,40.1854,40.2747,40.1656,40.1854,148674.0
2025-03-13 09:55:00,40.52,40.53,40.3,40.3,112219.0,40.1755,40.1854,39.9574,39.9574,112219.0
2025-03-13 10:00:00,40.29,40.3,39.99,40.13,215718.0,39.9475,39.9574,39.65,39.7889,215718.0
2025-03-13 10:05:00,40.13,40.37,40.11,40.31,97389.0,39.7889,40.0268,39.769,39.9673,97389.0
2025-03-13 10:10:00,40.32,40.47,40.26,40.43,246060.0,39.9772,40.126,39.9177,40.0863,246060.0
2025-03-13 10:15:00,40.43,40.46,40.38,40.42,182687.0,40.0863,40.116,40.0367,40.0764,182687.0
2025-03-13 10:20:00,40.43,40.44,40.35,40.4,72741.0,40.0863,40.0962,40.007,40.0566,72741.0
2025-03-13 10:25:00,40.4,40.46,40.3,40.33,55962.0,40.0566,40.116,39.9574,39.9871,55962.0
2025-03-13 10:30:00,40.33,40.42,40.27,40.38,85826.0,39.9871,40.0764,39.9277,40.0367,85826.0
2025-03-13 10:35:00,40.38,40.42,40.33,40.41,167402.0,40.0367,40.0764,39.9871,40.0665,167402.0
2025-03-13 10:40:00,40.41,40.48,40.34,40.46,63499.0,40.0665,40.1359,39.9971,40.116,63499.0
2025-03-13 10:45:00,40.46,40.49,40.32,40.38,117148.0,40.116,40.1458,39.9772,40.0367,117148.0
2025-03-13 10:50:00,40.37,40.4,40.26,40.26,82448.0,40.0268,40.0566,39.9177,39.9177,82448.0
2025-03-13 10:55:00,40.26,40.27,40.11,40.19,74556.0,39.9177,39.9277,39.769,39.8483,74556.0
2025-03-13 11:00:00,40.2,40.25,40.01,40.02,74375.0,39.8583,39.9078,39.6699,39.6798,74375.0
2025-03-13 11:05:00,40.02,40.05,39.93,39.96,59233.0,39.6798,39.7095,39.5906,39.6203,59233.0
2025-03-13 11:10:00,39.94,39.98,39.92,39.92,68884.0,39.6005,39.6401,39.5806,39.5806,68884.0
2025-03-13 11:15:00,39.92,39.95,39.87,39.91,93519.0,39.5806,39.6104,39.5311,39.5707,93519.0
2025-03-13 11:20:00,39.9,40.06,39.89,40.05,56014.0,39.5608,39.7194,39.5509,39.7095,56014.0
2025-03-13 11:25:00,40.06,40.09,39.99,40.05,198672.0,39.7194,39.7492,39.65,39.7095,198672.0
2025-03-13 11:30:00,40.05,40.15,40.04,40.12,81950.0,39.7095,39.8087,39.6996,39.7789,81950.0
2025-03-13 11:35:00,40.13,40.13,40.01,40.02,51858.0,39.7889,39.7889,39.6699,39.6798,51858.0
2025-03-13 11:40:00,40.01,40.13,39.96,40.02,109599.0,39.6699,39.7889,39.6203,39.6798,109599.0
2025-03-13 11:45:00,40.02,40.02,39.82,39.95,87814.0,39.6798,39.6798,39.4815,39.6104,87814.0
2025-03-13 11:50:00,39.96,40.0,39.89,39.96,71168.0,39.6203,39.66,39.5509,39.6203,71168.0
2025-03-13 11:55:00,39.96,40.01,39.94,39.98,66679.0,39.6203,39.6699,39.6005,39.6401,66679.0
2025-03-13 12:00:00,39.98,40.02,39.92,40.0,132562.0,39.6401,39.6798,39.5806,39.66,132562.0
2025-03-13 12:05:00,40.0,40.1,39.94,40.09,113988.0,39.66,39.7591,39.6005,39.7492,113988.0
2025-03-13 12:10:00,40.09,40.14,40.05,40.06,58429.0,39.7492,39.7988,39.7095,39.7194,58429.0
2025-03-13 12:15:00,40.07,40.08,40.01,40.07,56406.0,39.7294,39.7393,39.6699,39.7294,56406.0
2025-03-13 12:20:00,40.06,40.12,40.02,40.12,67961.0,39.7194,39.7789,39.6798,39.7789,67961.0
2025-03-13 12:25:00,40.11,40.16,40.04,40.06,154571.0,39.769,39.8186,39.6996,39.7194,154571.0
2025-03-13 12:30:00,40.06,40.13,40.02,40.09,110171.0,39.7194,39.7889,39.6798,39.7492,110171.0
2025-03-13 12:35:00,40.09,40.1,40.01,40.02,79011.0,39.7492,39.7591,39.6699,39.6798,79011.0
2025-03-13 12:40:00,40.02,40.06,39.97,39.98,139199.0,39.6798,39.7194,39.6302,39.6401,139199.0
2025-03-13 12:45:00,39.97,40.0,39.85,39.91,244201.0,39.6302,39.66,39.5112,39.5707,244201.0
2025-03-13 12:50:00,39.91,40.05,39.89,39.97,43958.0,39.5707,39.7095,39.5509,39.6302,43958.0
2025-03-13 12:55:00,39.98,40.06,39.96,40.06,45383.0,39.6401,39.7194,39.6203,39.7194,45383.0
2025-03-13 13:00:00,40.07,40.12,40.04,40.08,81828.0,39.7294,39.7789,39.6996,39.7393,81828.0
2025-03-13 13:05:00,40.08,40.11,40.01,40.04,43970.0,39.7393,39.769,39.6699,39.6996,43970.0
2025-03-13 13:10:00,40.04,40.09,40.02,40.05,53477.0,39.6996,39.7492,39.6798,39.7095,53477.0
2025-03-13 13:15:00,40.05,40.06,39.97,39.98,122618.0,39.7095,39.7194,39.6302,39.6401,122618.0
2025-03-13 13:20:00,39.98,40.08,39.97,40.04,252626.0,39.6401,39.7393,39.6302,39.6996,252626.0
2025-03-13 13:25:00,40.04,40.05,39.99,40.0,75002.0,39.6996,39.7095,39.65,39.66,75002.0
2025-03-13 13:30:00,40.0,40.0,39.89,39.91,151401.0,39.66,39.66,39.5509,39.5707,151401.0
2025-03-13 13:35:00,39.9,39.97,39.88,39.89,76240.0,39.5608,39.6302,39.541,39.5509,76240.0
2025-03-13 13:40:00,39.89,39.94,39.87,39.9,71702.0,39.5509,39.6005,39.5311,39.5608,71702.0
2025-03-13 13:45:00,39.9,39.91,39.79,39.82,69404.0,39.5608,39.5707,39.4517,39.4815,69404.0
2025-03-13 13:50:00,39.82,39.88,39.81,39.84,56808.0,39.4815,39.541,39.4716,39.5013,56808.0
2025-03-13 13:55:00,39.84,39.87,39.8,39.83,92579.0,39.5013,39.5311,39.4617,39.4914,92579.0
2025-03-13 14:00:00,39.83,39.98,39.82,39.93,61704.0,39.4914,39.6401,39.4815,39.5906,61704.0
2025-03-13 14:05:00,39.94,39.95,39.9,39.91,58422.0,39.6005,39.6104,39.5608,39.5707,58422.0
2025-03-13 14:10:00,39.91,40.05,39.9,40.01,48397.0,39.5707,39.7095,39.5608,39.6699,48397.0
2025-03-13 14:15:00,40.0,40.0,39.86,39.86,86482.0,39.66,39.66,39.5211,39.5211,86482.0
2025-03-13 14:20:00,39.86,39.97,39.84,39.96,90343.0,39.5211,39.6302,39.5013,39.6203,90343.0
2025-03-13 14:25:00,39.97,40.02,39.94,40.0,88913.0,39.6302,39.6798,39.6005,39.66,88913.0
2025-03-13 14:30:00,40.01,40.07,39.96,39.98,76150.0,39.6699,39.7294,39.6203,39.6401,76150.0
2025-03-13 14:35:00,39.98,39.98,39.93,39.95,73662.0,39.6401,39.6401,39.5906,39.6104,73662.0
2025-03-13 14:40:00,39.95,40.04,39.93,40.02,62338.0,39.6104,39.6996,39.5906,39.6798,62338.0
2025-03-13 14:45:00,40.02,40.07,39.99,40.05,60089.0,39.6798,39.7294,39.65,39.7095,60089.0
2025-03-13 14:50:00,40.05,40.07,39.99,40.03,73187.0,39.7095,39.7294,39.65,39.6897,73187.0
2025-03-13 14:55:00,40.03,40.08,40.01,40.04,97036.0,39.6897,39.7393,39.6699,39.6996,97036.0
2025-03-13 15:00:00,40.04,40.09,39.89,39.91,135796.0,39.6996,39.7492,39.5509,39.5707,135796.0
2025-03-13 15:05:00,39.91,39.91,39.79,39.81,63012.0,39.5707,39.5707,39.4517,39.4716,63012.0
2025-03-13 15:10:00,39.81,39.95,39.8,39.9,71788.0,39.4716,39.6104,39.4617,39.5608,71788.0
2025-03-13 15:15:00,39.9,39.91,39.82,39.83,74442.0,39.5608,39.5707,39.4815,39.4914,74442.0
2025-03-13 15:20:00,39.83,39.86,39.8,39.82,130225.0,39.4914,39.5211,39.4617,39.4815,130225.0
2025-03-13 15:25:00,39.82,39.82,39.62,39.69,125801.0,39.4815,39.4815,39.2832,39.3526,125801.0
2025-03-13 15:30:00,39.69,39.83,39.66,39.8,160605.0,39.3526,39.4914,39.3228,39.4617,160605.0
2025-03-13 15:35:00,39.8,39.85,39.75,39.76,216519.0,39.4617,39.5112,39.4121,39.422,216519.0
2025-03-13 15:40:00,39.76,39.93,39.75,39.88,237703.0,39.422,39.5906,39.4121,39.541,237703.0
2025-03-13 15:45:00,39.87,39.92,39.83,39.89,214658.0,39.5311,39.5806,39.4914,39.5509,214658.0
2025-03-13 15:50:00,39.89,39.9,39.76,39.82,368126.0,39.5509,39.5608,39.422,39.4815,368126.0
2025-03-13 15:55:00,39.82,39.95,39.8,39.91,722416.0,39.4815,39.6104,39.4617,39.5707,722416.0
2025-03-14 09:30:00,40.4,40.62,40.3,40.41,447543.0,40.0566,40.2747,39.9574,40.0665,447543.0
2025-03-14 09:35:00,40.41,40.54,40.38,40.47,94797.0,40.0665,40.1954,40.0367,40.126,94797.0
2025-03-14 09:40:00,40.47,40.7,40.47,40.65,81585.0,40.126,40.354,40.126,40.3044,81585.0
2025-03-14 09:45:00,40.65,40.88,40.64,40.87,204147.0,40.3044,40.5325,40.2945,40.5226,204147.0
2025-03-14 09:50:00,40.87,41.17,40.86,41.14,233653.0,40.5226,40.82,40.5126,40.7903,233653.0
2025-03-14 09:55:00,41.14,41.17,41.08,41.1,181061.0,40.7903,40.82,40.7308,40.7506,181061.0
2025-03-14 10:00:00,41.1,41.2,40.8,41.18,333925.0,40.7506,40.8498,40.4532,40.8299,333925.0
2025-03-14 10:05:00,41.18,41.19,41.01,41.06,82598.0,40.8299,40.8398,40.6614,40.7109,82598.0
2025-03-14 10:10:00,41.05,41.09,40.84,40.84,138202.0,40.701,40.7407,40.4928,40.4928,138202.0
2025-03-14 10:15:00,40.85,40.88,40.77,40.8,131916.0,40.5027,40.5325,40.4234,40.4532,131916.0
2025-03-14 10:20:00,40.79,41.01,40.78,41.0,121061.0,40.4432,40.6614,40.4333,40.6515,121061.0
2025-03-14 10:25:00,41.0,41.0,40.94,40.97,84270.0,40.6515,40.6515,40.592,40.6217,84270.0
2025-03-14 10:30:00,40.97,41.0,40.91,40.94,83989.0,40.6217,40.6515,40.5622,40.592,83989.0
2025-03-14 10:35:00,40.93,41.0,40.9,40.98,44555.0,40.582,40.6515,40.5523,40.6316,44555.0
2025-03-14 10:40:00,40.98,41.01,40.95,41.0,102552.0,40.6316,40.6614,40.6019,40.6515,102552.0
2025-03-14 10:45:00,41.0,41.08,40.98,40.99,99734.0,40.6515,40.7308,40.6316,40.6415,99734.0
2025-03-14 10:50:00,40.99,41.1,40.96,41.09,111985.0,40.6415,40.7506,40.6118,40.7407,111985.0
2025-03-14 10:55:00,41.09,41.1,41.05,41.09,89485.0,40.7407,40.7506,40.701,40.7407,89485.0
2025-03-14 11:00:00,41.09,41.15,41.04,41.15,89109.0,40.7407,40.8002,40.6911,40.8002,89109.0
2025-03-14 11:05:00,41.15,41.22,41.12,41.19,80251.0,40.8002,40.8696,40.7704,40.8398,80251.0
2025-03-14 11:10:00,41.19,41.27,41.17,41.27,139528.0,40.8398,40.9192,40.82,40.9192,139528.0
2025-03-14 11:15:00,41.27,41.32,41.24,41.31,86131.0,40.9192,40.9687,40.8894,40.9588,86131.0
2025-03-14 11:20:00,41.31,41.4,41.29,41.39,184153.0,40.9588,41.0481,40.939,41.0381,184153.0
2025-03-14 11:25:00,41.39,41.43,41.29,41.34,121224.0,41.0381,41.0778,40.939,40.9886,121224.0
2025-03-14 11:30:00,41.33,41.4,41.29,41.29,77402.0,40.9786,41.0481,40.939,40.939,77402.0
2025-03-14 11:35:00,41.3,41.32,41.17,41.18,282883.0,40.9489,40.9687,40.82,40.8299,282883.0
2025-03-14 11:40:00,41.18,41.26,41.18,41.26,89399.0,40.8299,40.9092,40.8299,40.9092,89399.0
2025-03-14 11:45:00,41.26,41.27,41.21,41.26,85755.0,40.9092,40.9192,40.8597,40.9092,85755.0
2025-03-14 11:50:00,41.26,41.27,41.2,41.25,43238.0,40.9092,40.9192,40.8498,40.8993,43238.0
2025-03-14 11:55:00,41.24,41.27,41.2,41.25,48806.0,40.8894,40.9192,40.8498,40.8993,48806.0
2025-03-14 12:00:00,41.26,41.26,41.22,41.25,49583.0,40.9092,40.9092,40.8696,40.8993,49583.0
2025-03-14 12:05:00,41.24,41.26,41.18,41.2,90565.0,40.8894,40.9092,40.8299,40.8498,90565.0
2025-03-14 12:10:00,41.2,41.24,41.13,41.16,98584.0,40.8498,40.8894,40.7803,40.8101,98584.0
2025-03-14 12:15:00,41.15,41.15,41.03,41.04,88535.0,40.8002,40.8002,40.6812,40.6911,88535.0
2025-03-14 12:20:00,41.05,41.09,41.03,41.06,46735.0,40.701,40.7407,40.6812,40.7109,46735.0
2025-03-14 12:25:00,41.05,41.06,40.93,40.97,64179.0,40.701,40.7109,40.582,40.6217,64179.0
2025-03-14 12:30:00,40.98,41.01,40.95,41.0,59505.0,40.6316,40.6614,40.6019,40.6515,59505.0
2025-03-14 12:35:00,41.0,41.02,40.94,40.95,43478.0,40.6515,40.6713,40.592,40.6019,43478.0
2025-03-14 12:40:00,40.95,41.0,40.94,40.98,63529.0,40.6019,40.6515,40.592,40.6316,63529.0
2025-03-14 12:45:00,40.98,41.05,40.94,41.04,42894.0,40.6316,40.701,40.592,40.6911,42894.0
2025-03-14 12:50:00,41.05,41.09,41.04,41.06,56144.0,40.701,40.7407,40.6911,40.7109,56144.0
2025-03-14 12:55:00,41.07,41.09,41.05,41.06,49982.0,40.7209,40.7407,40.701,40.7109,49982.0
2025-03-14 13:00:00,41.06,41.22,41.05,41.16,173662.0,40.7109,40.8696,40.701,40.8101,173662.0
2025-03-14 13:05:00,41.16,41.17,41.1,41.15,98389.0,40.8101,40.82,40.7506,40.8002,98389.0
2025-03-14 13:10:00,41.14,41.15,41.05,41.08,92800.0,40.7903,40.8002,40.701,40.7308,92800.0
2025-03-14 13:15:00,41.08,41.11,41.04,41.06,85595.0,40.7308,40.7605,40.6911,40.7109,85595.0
2025-03-14 13:20:00,41.06,41.12,41.03,41.03,65648.0,40.7109,40.7704,40.6812,40.6812,65648.0
2025-03-14 13:25:00,41.04,41.07,41.02,41.04,53572.0,40.6911,40.7209,40.6713,40.6911,53572.0
2025-03-14 13:30:00,41.04,41.07,41.0,41.02,47003.0,40.6911,40.7209,40.6515,40.6713,47003.0
2025-03-14 13:35:00,41.02,41.04,40.95,41.0,97350.0,40.6713,40.6911,40.6019,40.6515,97350.0
2025-03-14 13:40:00,41.0,41.02,40.96,40.98,58119.0,40.6515,40.6713,40.6118,40.6316,58119.0
2025-03-14 13:45:00,40.98,41.1,40.96,41.07,224883.0,40.6316,40.7506,40.6118,40.7209,224883.0
2025-03-14 13:50:00,41.07,41.09,41.02,41.04,43501.0,40.7209,40.7407,40.6713,40.6911,43501.0
2025-03-14 13:55:00,41.04,41.04,40.95,40.96,36048.0,40.6911,40.6911,40.6019,40.6118,36048.0
2025-03-14 14:00:00,40.96,41.1,40.96,41.08,116670.0,40.6118,40.7506,40.6118,40.7308,116670.0
2025-03-14 14:05:00,41.08,41.1,41.05,41.07,40426.0,40.7308,40.7506,40.701,40.7209,40426.0
2025-03-14 14:10:00,41.08,41.13,41.06,41.09,69478.0,40.7308,40.7803,40.7109,40.7407,69478.0
2025-03-14 14:15:00,41.09,41.18,41.06,41.15,61823.0,40.7407,40.8299,40.7109,40.8002,61823.0
2025-03-14 14:20:00,41.15,41.15,41.09,41.12,32392.0,40.8002,40.8002,40.7407,40.7704,32392.0
2025-03-14 14:25:00,41.12,41.17,41.09,41.11,88788.0,40.7704,40.82,40.7407,40.7605,88788.0
2025-03-14 14:30:00,41.11,41.19,41.1,41.18,41093.0,40.7605,40.8398,40.7506,40.8299,41093.0
2025-03-14 14:35:00,41.18,41.2,41.16,41.2,66781.0,40.8299,40.8498,40.8101,40.8498,66781.0
2025-03-14 14:40:00,41.19,41.2,41.14,41.15,63819.0,40.8398,40.8498,40.7903,40.8002,63819.0
2025-03-14 14:45:00,41.16,41.23,41.15,41.22,70281.0,40.8101,40.8795,40.8002,40.8696,70281.0
2025-03-14 14:50:00,41.21,41.22,41.1,41.12,99554.0,40.8597,40.8696,40.7506,40.7704,99554.0
2025-03-14 14:55:00,41.12,41.12,41.06,41.07,91867.0,40.7704,40.7704,40.7109,40.7209,91867.0
2025-03-14 15:00:00,41.07,41.1,41.04,41.04,126391.0,40.7209,40.7506,40.6911,40.6911,126391.0
2025-03-14 15:05:00,41.05,41.11,41.04,41.09,138465.0,40.701,40.7605,40.6911,40.7407,138465.0
2025-03-14 15:10:00,41.1,41.13,41.04,41.04,119106.0,40.7506,40.7803,40.6911,40.6911,119106.0
2025-03-14 15:15:00,41.04,41.06,41.0,41.02,125292.0,40.6911,40.7109,40.6515,40.6713,125292.0
2025-03-14 15:20:00,41.02,41.08,40.96,40.97,130286.0,40.6713,40.7308,40.6118,40.6217,130286.0
2025-03-14 15:25:00,40.97,40.99,40.91,40.95,120016.0,40.6217,40.6415,40.5622,40.6019,120016.0
2025-03-14 15:30:00,40.95,41.01,40.93,40.94,150224.0,40.6019,40.6614,40.582,40.592,150224.0
2025-03-14 15:35:00,40.94,40.96,40.87,40.89,89758.0,40.592,40.6118,40.5226,40.5424,89758.0
2025-03-14 15:40:00,40.89,40.94,40.87,40.91,130140.0,40.5424,40.592,40.5226,40.5622,130140.0
2025-03-14 15:45:00,40.91,40.96,40.88,40.93,179247.0,40.5622,40.6118,40.5325,40.582,179247.0
2025-03-14 15:50:00,40.93,41.08,40.88,41.06,385273.0,40.582,40.7308,40.5325,40.7109,385273.0
2025-03-14 15:55:00,41.06,41.11,41.05,41.1,712897.0,40.7109,40.7605,40.701,40.7506,712897.0
2025-03-17 09:30:00,41.1,41.61,41.03,41.61,362518.0,40.7506,41.2563,40.6812,41.2563,362518.0
2025-03-17 09:35:00,41.61,41.65,41.37,41.44,115556.0,41.2563,41.2959,41.0183,41.0877,115556.0
2025-03-17 09:40:00,41.44,41.5,41.26,41.49,71124.0,41.0877,41.1472,40.9092,41.1373,71124.0
2025-03-17 09:45:00,41.48,41.63,41.48,41.55,123381.0,41.1274,41.2761,41.1274,41.1968,123381.0
2025-03-17 09:50:00,41.55,41.58,41.41,41.44,208902.0,41.1968,41.2265,41.058,41.0877,208902.0
2025-03-17 09:55:00,41.44,41.44,41.32,41.42,71053.0,41.0877,41.0877,40.9687,41.0679,71053.0
2025-03-17 10:00:00,41.41,41.5,41.34,41.46,90418.0,41.058,41.1472,40.9886,41.1075,90418.0
2025-03-17 10:05:00,41.46,41.58,41.46,41.48,63677.0,41.1075,41.2265,41.1075,41.1274,63677.0
2025-03-17 10:10:00,41.48,41.54,41.43,41.5,74197.0,41.1274,41.1869,41.0778,41.1472,74197.0
2025-03-17 10:15:00,41.5,41.54,41.45,41.5,46788.0,41.1472,41.1869,41.0976,41.1472,46788.0
2025-03-17 10:20:00,41.5,41.55,41.46,41.54,83632.0,41.1472,41.1968,41.1075,41.1869,83632.0
2025-03-17 10:25:00,41.54,41.54,41.41,41.44,59937.0,41.1869,41.1869,41.058,41.0877,59937.0
2025-03-17 10:30:00,41.45,41.51,41.38,41.38,78190.0,41.0976,41.1571,41.0282,41.0282,78190.0
2025-03-17 10:35:00,41.38,41.4,41.3,41.32,53827.0,41.0282,41.0481,40.9489,40.9687,53827.0
2025-03-17 10:40:00,41.3,41.34,41.21,41.26,59492.0,40.9489,40.9886,40.8597,40.9092,59492.0
2025-03-17 10:45:00,41.25,41.26,41.18,41.19,49225.0,40.8993,40.9092,40.8299,40.8398,49225.0
2025-03-17 10:50:00,41.19,41.28,41.15,41.27,56511.0,40.8398,40.9291,40.8002,40.9192,56511.0
2025-03-17 10:55:00,41.27,41.29,41.21,41.27,55554.0,40.9192,40.939,40.8597,40.9192,55554.0
2025-03-17 11:00:00,41.27,41.33,41.19,41.27,77504.0,40.9192,40.9786,40.8398,40.9192,77504.0
2025-03-17 11:05:00,41.28,41.31,41.23,41.27,75483.0,40.9291,40.9588,40.8795,40.9192,75483.0
2025-03-17 11:10:00,41.27,41.36,41.24,41.3,58252.0,40.9192,41.0084,40.8894,40.9489,58252.0
2025-03-17 11:15:00,41.3,41.36,41.29,41.34,45151.0,40.9489,41.0084,40.939,40.9886,45151.0
2025-03-17 11:20:00,41.33,41.33,41.28,41.3,47890.0,40.9786,40.9786,40.9291,40.9489,47890.0
2025-03-17 11:25:00,41.3,41.31,41.18,41.23,90565.0,40.9489,40.9588,40.8299,40.8795,90565.0
2025-03-17 11:30:00,41.23,41.25,41.17,41.19,76870.0,40.8795,40.8993,40.82,40.8398,76870.0
2025-03-17 11:35:00,41.2,41.25,41.16,41.17,61773.0,40.8498,40.8993,40.8101,40.82,61773.0
2025-03-17 11:40:00,41.16,41.27,41.16,41.25,56111.0,40.8101,40.9192,40.8101,40.8993,56111.0
2025-03-17 11:45:00,41.25,41.26,41.21,41.23,38812.0,40.8993,40.9092,40.8597,40.8795,38812.0
2025-03-17 11:50:00,41.23,41.32,41.22,41.32,36196.0,40.8795,40.9687,40.8696,40.9687,36196.0
2025-03-17 11:55:00,41.32,41.35,41.3,41.34,46958.0,40.9687,40.9985,40.9489,40.9886,46958.0
2025-03-17 12:00:00,41.34,41.36,41.29,41.34,46916.0,40.9886,41.0084,40.939,40.9886,46916.0
2025-03-17 12:05:00,41.34,41.45,41.33,41.42,54086.0,40.9886,41.0976,40.9786,41.0679,54086.0
2025-03-17 12:10:00,41.43,41.47,41.41,41.45,34216.0,41.0778,41.1175,41.058,41.0976,34216.0
2025-03-17 12:15:00,41.45,41.47,41.43,41.43,36320.0,41.0976,41.1175,41.0778,41.0778,36320.0
2025-03-17 12:20:00,41.44,41.48,41.42,41.48,65132.0,41.0877,41.1274,41.0679,41.1274,65132.0
2025-03-17 12:25:00,41.48,41.55,41.44,41.54,45367.0,41.1274,41.1968,41.0877,41.1869,45367.0
2025-03-17 12:30:00,41.53,41.53,41.41,41.43,69072.0,41.1769,41.1769,41.058,41.0778,69072.0
2025-03-17 12:35:00,41.43,41.47,41.39,41.39,33325.0,41.0778,41.1175,41.0381,41.0381,33325.0
2025-03-17 12:40:00,41.38,41.4,41.36,41.38,31142.0,41.0282,41.0481,41.0084,41.0282,31142.0
2025-03-17 12:45:00,41.39,41.44,41.36,41.44,55705.0,41.0381,41.0877,41.0084,41.0877,55705.0
2025-03-17 12:50:00,41.44,41.5,41.39,41.5,37324.0,41.0877,41.1472,41.0381,41.1472,37324.0
2025-03-17 12:55:00,41.5,41.52,41.44,41.45,40076.0,41.1472,41.167,41.0877,41.0976,40076.0
2025-03-17 13:00:00,41.45,41.52,41.45,41.5,48453.0,41.0976,41.167,41.0976,41.1472,48453.0
2025-03-17 13:05:00,41.5,41.54,41.48,41.52,39459.0,41.1472,41.1869,41.1274,41.167,39459.0
2025-03-17 13:10:00,41.52,41.59,41.5,41.57,39516.0,41.167,41.2364,41.1472,41.2166,39516.0
2025-03-17 13:15:00,41.56,41.57,41.54,41.55,42607.0,41.2067,41.2166,41.1869,41.1968,42607.0
2025-03-17 13:20:00,41.55,41.55,41.5,41.54,45305.0,41.1968,41.1968,41.1472,41.1869,45305.0
2025-03-17 13:25:00,41.53,41.59,41.53,41.56,55154.0,41.1769,41.2364,41.1769,41.2067,55154.0
2025-03-17 13:30:00,41.56,41.57,41.51,41.52,34202.0,41.2067,41.2166,41.1571,41.167,34202.0
2025-03-17 13:35:00,41.52,41.54,41.49,41.54,56458.0,41.167,41.1869,41.1373,41.1869,56458.0
2025-03-17 13:40:00,41.53,41.54,41.42,41.44,100742.0,41.1769,41.1869,41.0679,41.0877,100742.0
2025-03-17 13:45:00,41.43,41.48,41.4,41.45,57569.0,41.0778,41.1274,41.0481,41.0976,57569.0
2025-03-17 13:50:00,41.46,41.5,41.44,41.5,97925.0,41.1075,41.1472,41.0877,41.1472,97925.0
2025-03-17 13:55:00,41.5,41.52,41.47,41.48,67857.0,41.1472,41.167,41.1175,41.1274,67857.0
2025-03-17 14:00:00,41.49,41.56,41.46,41.52,183519.0,41.1373,41.2067,41.1075,41.167,183519.0
2025-03-17 14:05:00,41.52,41.64,41.51,41.61,92239.0,41.167,41.286,41.1571,41.2563,92239.0
2025-03-17 14:10:00,41.61,41.61,41.58,41.59,69955.0,41.2563,41.2563,41.2265,41.2364,69955.0
2025-03-17 14:15:00,41.59,41.63,41.59,41.62,67931.0,41.2364,41.2761,41.2364,41.2662,67931.0
2025-03-17 14:20:00,41.62,41.68,41.6,41.64,114038.0,41.2662,41.3257,41.2464,41.286,114038.0
2025-03-17 14:25:00,41.64,41.7,41.61,41.65,44301.0,41.286,41.3455,41.2563,41.2959,44301.0
2025-03-17 14:30:00,41.65,41.69,41.64,41.65,72256.0,41.2959,41.3356,41.286,41.2959,72256.0
2025-03-17 14:35:00,41.66,41.66,41.61,41.64,64677.0,41.3058,41.3058,41.2563,41.286,64677.0
2025-03-17 14:40:00,41.65,41.65,41.61,41.65,69403.0,41.2959,41.2959,41.2563,41.2959,69403.0
2025-03-17 14:45:00,41.64,41.66,41.62,41.65,54881.0,41.286,41.3058,41.2662,41.2959,54881.0
2025-03-17 14:50:00,41.65,41.65,41.57,41.59,74933.0,41.2959,41.2959,41.2166,41.2364,74933.0
2025-03-17 14:55:00,41.59,41.6,41.51,41.55,82093.0,41.2364,41.2464,41.1571,41.1968,82093.0
2025-03-17 15:00:00,41.54,41.58,41.52,41.55,44967.0,41.1869,41.2265,41.167,41.1968,44967.0
2025-03-17 15:05:00,41.55,41.56,41.49,41.52,89224.0,41.1968,41.2067,41.1373,41.167,89224.0
2025-03-17 15:10:00,41.52,41.53,41.44,41.46,90617.0,41.167,41.1769,41.0877,41.1075,90617.0
2025-03-17 15:15:00,41.46,41.51,41.42,41.51,75834.0,41.1075,41.1571,41.0679,41.1571,75834.0
2025-03-17 15:20:00,41.51,41.54,41.49,41.52,85514.0,41.1571,41.1869,41.1373,41.167,85514.0
2025-03-17 15:25:00,41.52,41.54,41.47,41.48,75546.0,41.167,41.1869,41.1175,41.1274,75546.0
2025-03-17 15:30:00,41.48,41.49,41.42,41.47,86266.0,41.1274,41.1373,41.0679,41.1175,86266.0
2025-03-17 15:35:00,41.46,41.49,41.41,41.41,114232.0,41.1075,41.1373,41.058,41.058,114232.0
2025-03-17 15:40:00,41.41,41.49,41.39,41.47,134510.0,41.058,41.1373,41.0381,41.1175,134510.0
2025-03-17 15:45:00,41.46,41.47,41.43,41.45,116356.0,41.1075,41.1175,41.0778,41.0976,116356.0
2025-03-17 15:50:00,41.46,41.5,41.42,41.47,299484.0,41.1075,41.1472,41.0679,41.1175,299484.0
2025-03-17 15:55:00,41.46,41.47,41.39,41.43,651843.0,41.1075,41.1175,41.0381,41.0778,651843.0
2025-03-18 09:30:00,41.6,41.76,41.38,41.55,375295.0,41.2464,41.405,41.0282,41.1968,375295.0
2025-03-18 09:35:00,41.55,41.65,41.43,41.43,216204.0,41.1968,41.2959,41.0778,41.0778,216204.0
2025-03-18 09:40:00,41.43,41.55,41.43,41.47,420482.0,41.0778,41.1968,41.0778,41.1175,420482.0
2025-03-18 09:45:00,41.47,41.55,41.41,41.5,124963.0,41.1175,41.1968,41.058,41.1472,124963.0
2025-03-18 09:50:00,41.51,41.55,41.47,41.52,112620.0,41.1571,41.1968,41.1175,41.167,112620.0
2025-03-18 09:55:00,41.53,41.57,41.37,41.39,246279.0,41.1769,41.2166,41.0183,41.0381,246279.0
2025-03-18 10:00:00,41.39,41.51,41.35,41.49,100472.0,41.0381,41.1571,40.9985,41.1373,100472.0
2025-03-18 10:05:00,41.49,41.52,41.36,41.39,153392.0,41.1373,41.167,41.0084,41.0381,153392.0
2025-03-18 10:10:00,41.39,41.39,41.26,41.29,95630.0,41.0381,41.0381,40.9092,40.939,95630.0
2025-03-18 10:15:00,41.29,41.33,41.26,41.3,82619.0,40.939,40.9786,40.9092,40.9489,82619.0
2025-03-18 10:20:00,41.31,41.35,41.28,41.29,58389.0,40.9588,40.9985,40.9291,40.939,58389.0
2025-03-18 10:25:00,41.29,41.3,41.12,41.13,110042.0,40.939,40.9489,40.7704,40.7803,110042.0
2025-03-18 10:30:00,41.12,41.18,41.09,41.18,108298.0,40.7704,40.8299,40.7407,40.8299,108298.0
2025-03-18 10:35:00,41.18,41.21,41.15,41.2,53136.0,40.8299,40.8597,40.8002,40.8498,53136.0
2025-03-18 10:40:00,41.19,41.25,41.17,41.18,39422.0,40.8398,40.8993,40.82,40.8299,39422.0
2025-03-18 10:45:00,41.19,41.19,41.07,41.14,71299.0,40.8398,40.8398,40.7209,40.7903,71299.0
2025-03-18 10:50:00,41.14,41.18,41.12,41.14,28051.0,40.7903,40.8299,40.7704,40.7903,28051.0
2025-03-18 10:55:00,41.15,41.17,41.05,41.07,68953.0,40.8002,40.82,40.701,40.7209,68953.0
2025-03-18 11:00:00,41.11,41.14,41.06,41.14,59985.0,40.7605,40.7903,40.7109,40.7903,59985.0
2025-03-18 11:05:00,41.15,41.15,41.06,41.07,70189.0,40.8002,40.8002,40.7109,40.7209,70189.0
2025-03-18 11:10:00,41.07,41.15,41.05,41.15,51787.0,40.7209,40.8002,40.701,40.8002,51787.0
2025-03-18 11:15:00,41.15,41.2,41.13,41.19,43130.0,40.8002,40.8498,40.7803,40.8398,43130.0
2025-03-18 11:20:00,41.19,41.21,41.14,41.16,49086.0,40.8398,40.8597,40.7903,40.8101,49086.0
2025-03-18 11:25:00,41.16,41.23,41.12,41.13,65380.0,40.8101,40.8795,40.7704,40.7803,65380.0
2025-03-18 11:30:00,41.12,41.16,41.1,41.12,50226.0,40.7704,40.8101,40.7506,40.7704,50226.0
2025-03-18 11:35:00,41.12,41.17,41.11,41.16,66969.0,40.7704,40.82,40.7605,40.8101,66969.0
2025-03-18 11:40:00,41.16,41.19,41.12,41.15,55997.0,40.8101,40.8398,40.7704,40.8002,55997.0
2025-03-18 11:45:00,41.14,41.17,41.03,41.05,88174.0,40.7903,40.82,40.6812,40.701,88174.0
2025-03-18 11:50:00,41.05,41.06,41.0,41.02,56920.0,40.701,40.7109,40.6515,40.6713,56920.0
2025-03-18 11:55:00,41.02,41.04,40.95,40.97,70854.0,40.6713,40.6911,40.6019,40.6217,70854.0
2025-03-18 12:00:00,40.97,41.0,40.9,40.91,251435.0,40.6217,40.6515,40.5523,40.5622,251435.0
2025-03-18 12:05:00,40.91,40.96,40.9,40.92,54884.0,40.5622,40.6118,40.5523,40.5721,54884.0
2025-03-18 12:10:00,40.93,40.97,40.91,40.93,72772.0,40.582,40.6217,40.5622,40.582,72772.0
2025-03-18 12:15:00,40.94,40.96,40.91,40.93,86118.0,40.592,40.6118,40.5622,40.582,86118.0
2025-03-18 12:20:00,40.94,40.97,40.87,40.89,69177.0,40.592,40.6217,40.5226,40.5424,69177.0
2025-03-18 12:25:00,40.89,41.03,40.88,41.02,101688.0,40.5424,40.6812,40.5325,40.6713,101688.0
2025-03-18 12:30:00,41.03,41.08,40.98,40.99,117724.0,40.6812,40.7308,40.6316,40.6415,117724.0
2025-03-18 12:35:00,40.98,41.08,40.98,41.03,183957.0,40.6316,40.7308,40.6316,40.6812,183957.0
2025-03-18 12:40:00,41.03,41.04,40.93,40.93,84530.0,40.6812,40.6911,40.582,40.582,84530.0
2025-03-18 12:45:00,40.94,41.0,40.92,40.94,55868.0,40.592,40.6515,40.5721,40.592,55868.0
2025-03-18 12:50:00,40.94,40.98,40.89,40.93,72341.0,40.592,40.6316,40.5424,40.582,72341.0
2025-03-18 12:55:00,40.93,40.96,40.87,40.94,76347.0,40.582,40.6118,40.5226,40.592,76347.0
2025-03-18 13:00:00,40.94,41.02,40.92,40.99,93057.0,40.592,40.6713,40.5721,40.6415,93057.0
2025-03-18 13:05:00,41.0,41.0,40.89,40.9,178276.0,40.6515,40.6515,40.5424,40.5523,178276.0
2025-03-18 13:10:00,40.9,40.96,40.87,40.95,73867.0,40.5523,40.6118,40.5226,40.6019,73867.0
2025-03-18 13:15:00,40.95,40.95,40.8,40.8,205002.0,40.6019,40.6019,40.4532,40.4532,205002.0
2025-03-18 13:20:00,40.81,41.03,40.8,41.01,131410.0,40.4631,40.6812,40.4532,40.6614,131410.0
2025-03-18 13:25:00,41.0,41.02,40.93,40.95,57568.0,40.6515,40.6713,40.582,40.6019,57568.0
2025-03-18 13:30:00,40.94,41.0,40.92,40.98,95360.0,40.592,40.6515,40.5721,40.6316,95360.0
2025-03-18 13:35:00,40.98,41.05,40.97,41.03,78992.0,40.6316,40.701,40.6217,40.6812,78992.0
2025-03-18 13:40:00,41.04,41.05,41.0,41.04,57446.0,40.6911,40.701,40.6515,40.6911,57446.0
2025-03-18 13:45:00,41.03,41.06,41.01,41.03,51500.0,40.6812,40.7109,40.6614,40.6812,51500.0
2025-03-18 13:50:00,41.04,41.07,41.02,41.07,59032.0,40.6911,40.7209,40.6713,40.7209,59032.0
2025-03-18 13:55:00,41.06,41.09,41.03,41.08,64993.0,40.7109,40.7407,40.6812,40.7308,64993.0
2025-03-18 14:00:00,41.07,41.11,41.06,41.11,48255.0,40.7209,40.7605,40.7109,40.7605,48255.0
2025-03-18 14:05:00,41.11,41.14,41.07,41.13,45602.0,40.7605,40.7903,40.7209,40.7803,45602.0
2025-03-18 14:10:00,41.12,41.13,41.05,41.09,47407.0,40.7704,40.7803,40.701,40.7407,47407.0
2025-03-18 14:15:00,41.09,41.14,41.07,41.14,58729.0,40.7407,40.7903,40.7209,40.7903,58729.0
2025-03-18 14:20:00,41.14,41.19,41.13,41.15,55854.0,40.7903,40.8398,40.7803,40.8002,55854.0
2025-03-18 14:25:00,41.16,41.19,41.11,41.13,45706.0,40.8101,40.8398,40.7605,40.7803,45706.0
2025-03-18 14:30:00,41.13,41.23,41.13,41.18,47893.0,40.7803,40.8795,40.7803,40.8299,47893.0
2025-03-18 14:35:00,41.18,41.23,41.17,41.22,90339.0,40.8299,40.8795,40.82,40.8696,90339.0
2025-03-18 14:40:00,41.21,41.23,41.17,41.19,45958.0,40.8597,40.8795,40.82,40.8398,45958.0
2025-03-18 14:45:00,41.19,41.23,41.17,41.19,99266.0,40.8398,40.8795,40.82,40.8398,99266.0
2025-03-18 14:50:00,41.19,41.25,41.16,41.18,95410.0,40.8398,40.8993,40.8101,40.8299,95410.0
2025-03-18 14:55:00,41.17,41.18,41.14,41.15,69199.0,40.82,40.8299,40.7903,40.8002,69199.0
2025-03-18 15:00:00,41.14,41.15,41.1,41.12,52315.0,40.7903,40.8002,40.7506,40.7704,52315.0
2025-03-18 15:05:00,41.12,41.13,41.06,41.12,245428.0,40.7704,40.7803,40.7109,40.7704,245428.0
2025-03-18 15:10:00,41.12,41.13,41.05,41.08,59304.0,40.7704,40.7803,40.701,40.7308,59304.0
2025-03-18 15:15:00,41.08,41.11,41.03,41.08,96333.0,40.7308,40.7605,40.6812,40.7308,96333.0
2025-03-18 15:20:00,41.07,41.17,41.07,41.16,117097.0,40.7209,40.82,40.7209,40.8101,117097.0
2025-03-18 15:25:00,41.16,41.16,41.06,41.07,117627.0,40.8101,40.8101,40.7109,40.7209,117627.0
2025-03-18 15:30:00,41.08,41.11,41.04,41.09,99299.0,40.7308,40.7605,40.6911,40.7407,99299.0
2025-03-18 15:35:00,41.08,41.2,41.06,41.18,102181.0,40.7308,40.8498,40.7109,40.8299,102181.0
2025-03-18 15:40:00,41.17,41.21,41.15,41.16,108141.0,40.82,40.8597,40.8002,40.8101,108141.0
2025-03-18 15:45:00,41.16,41.19,41.11,41.17,142317.0,40.8101,40.8398,40.7605,40.82,142317.0
2025-03-18 15:50:00,41.17,41.25,41.12,41.14,524426.0,40.82,40.8993,40.7704,40.7903,524426.0
2025-03-18 15:55:00,41.14,41.21,41.07,41.13,1225101.0,40.7903,40.8597,40.7209,40.7803,1225101.0
2025-03-19 09:30:00,41.37,41.37,41.09,41.22,289626.0,41.0183,41.0183,40.7407,40.8696,289626.0
2025-03-19 09:35:00,41.22,41.35,41.15,41.31,119858.0,40.8696,40.9985,40.8002,40.9588,119858.0
2025-03-19 09:40:00,41.31,41.49,41.3,41.44,88621.0,40.9588,41.1373,40.9489,41.0877,88621.0
2025-03-19 09:45:00,41.44,41.58,41.37,41.48,114316.0,41.0877,41.2265,41.0183,41.1274,114316.0
2025-03-19 09:50:00,41.49,41.63,41.47,41.59,97458.0,41.1373,41.2761,41.1175,41.2364,97458.0
2025-03-19 09:55:00,41.58,41.62,41.54,41.58,69909.0,41.2265,41.2662,41.1869,41.2265,69909.0
2025-03-19 10:00:00,41.57,41.59,41.5,41.58,75610.0,41.2166,41.2364,41.1472,41.2265,75610.0
2025-03-19 10:05:00,41.57,41.57,41.47,41.55,75037.0,41.2166,41.2166,41.1175,41.1968,75037.0
2025-03-19 10:10:00,41.55,41.56,41.46,41.52,74305.0,41.1968,41.2067,41.1075,41.167,74305.0
2025-03-19 10:15:00,41.52,41.53,41.47,41.48,44955.0,41.167,41.1769,41.1175,41.1274,44955.0
2025-03-19 10:20:00,41.48,41.51,41.42,41.5,69493.0,41.1274,41.1571,41.0679,41.1472,69493.0
2025-03-19 10:25:00,41.49,41.52,41.45,41.47,50530.0,41.1373,41.167,41.0976,41.1175,50530.0
2025-03-19 10:30:00,41.46,41.52,41.38,41.4,153940.0,41.1075,41.167,41.0282,41.0481,153940.0
2025-03-19 10:35:00,41.4,41.44,41.37,41.39,47656.0,41.0481,41.0877,41.0183,41.0381,47656.0
2025-03-19 10:40:00,41.39,41.45,41.34,41.38,143284.0,41.0381,41.0976,40.9886,41.0282,143284.0
2025-03-19 10:45:00,41.38,41.5,41.35,41.47,101216.0,41.0282,41.1472,40.9985,41.1175,101216.0
2025-03-19 10:50:00,41.47,41.53,41.45,41.52,116550.0,41.1175,41.1769,41.0976,41.167,116550.0
2025-03-19 10:55:00,41.51,41.57,41.49,41.54,141332.0,41.1571,41.2166,41.1373,41.1869,141332.0
2025-03-19 11:00:00,41.55,41.63,41.54,41.58,86745.0,41.1968,41.2761,41.1869,41.2265,86745.0
2025-03-19 11:05:00,41.58,41.66,41.54,41.64,59535.0,41.2265,41.3058,41.1869,41.286,59535.0
2025-03-19 11:10:00,41.65,41.65,41.6,41.61,42918.0,41.2959,41.2959,41.2464,41.2563,42918.0
2025-03-19 11:15:00,41.61,41.62,41.49,41.5,172623.0,41.2563,41.2662,41.1373,41.1472,172623.0
2025-03-19 11:20:00,41.5,41.56,41.48,41.55,56205.0,41.1472,41.2067,41.1274,41.1968,56205.0
2025-03-19 11:25:00,41.55,41.57,41.51,41.52,78432.0,41.1968,41.2166,41.1571,41.167,78432.0
2025-03-19 11:30:00,41.52,41.53,41.47,41.48,54594.0,41.167,41.1769,41.1175,41.1274,54594.0
2025-03-19 11:35:00,41.48,41.49,41.42,41.45,37872.0,41.1274,41.1373,41.0679,41.0976,37872.0
2025-03-19 11:40:00,41.45,41.48,41.42,41.48,36440.0,41.0976,41.1274,41.0679,41.1274,36440.0
2025-03-19 11:45:00,41.47,41.5,41.4,41.42,87111.0,41.1175,41.1472,41.0481,41.0679,87111.0
2025-03-19 11:50:00,41.42,41.45,41.41,41.44,66109.0,41.0679,41.0976,41.058,41.0877,66109.0
2025-03-19 11:55:00,41.44,41.44,41.38,41.41,51580.0,41.0877,41.0877,41.0282,41.058,51580.0
2025-03-19 12:00:00,41.41,41.44,41.4,41.44,37668.0,41.058,41.0877,41.0481,41.0877,37668.0
2025-03-19 12:05:00,41.44,41.51,41.38,41.39,72914.0,41.0877,41.1571,41.0282,41.0381,72914.0
2025-03-19 12:10:00,41.39,41.45,41.3,41.31,135438.0,41.0381,41.0976,40.9489,40.9588,135438.0
2025-03-19 12:15:00,41.31,41.38,41.3,41.34,470418.0,40.9588,41.0282,40.9489,40.9886,470418.0
2025-03-19 12:20:00,41.34,41.42,41.32,41.34,77698.0,40.9886,41.0679,40.9687,40.9886,77698.0
2025-03-19 12:25:00,41.35,41.39,41.33,41.37,48456.0,40.9985,41.0381,40.9786,41.0183,48456.0
2025-03-19 12:30:00,41.36,41.46,41.35,41.41,317977.0,41.0084,41.1075,40.9985,41.058,317977.0
2025-03-19 12:35:00,41.41,41.55,41.4,41.53,157291.0,41.058,41.1968,41.0481,41.1769,157291.0
2025-03-19 12:40:00,41.54,41.61,41.52,41.61,116378.0,41.1869,41.2563,41.167,41.2563,116378.0
2025-03-19 12:45:00,41.61,41.67,41.55,41.57,247160.0,41.2563,41.3158,41.1968,41.2166,247160.0
2025-03-19 12:50:00,41.58,41.6,41.55,41.57,103816.0,41.2265,41.2464,41.1968,41.2166,103816.0
2025-03-19 12:55:00,41.57,41.6,41.53,41.55,82896.0,41.2166,41.2464,41.1769,41.1968,82896.0
2025-03-19 13:00:00,41.55,41.65,41.54,41.6,100959.0,41.1968,41.2959,41.1869,41.2464,100959.0
2025-03-19 13:05:00,41.6,41.64,41.58,41.61,72984.0,41.2464,41.286,41.2265,41.2563,72984.0
2025-03-19 13:10:00,41.61,41.63,41.53,41.53,61786.0,41.2563,41.2761,41.1769,41.1769,61786.0
2025-03-19 13:15:00,41.54,41.56,41.51,41.54,59586.0,41.1869,41.2067,41.1571,41.1869,59586.0
2025-03-19 13:20:00,41.54,41.55,41.49,41.5,29724.0,41.1869,41.1968,41.1373,41.1472,29724.0
2025-03-19 13:25:00,41.5,41.52,41.43,41.46,63704.0,41.1472,41.167,41.0778,41.1075,63704.0
2025-03-19 13:30:00,41.46,41.47,41.44,41.45,38682.0,41.1075,41.1175,41.0877,41.0976,38682.0
2025-03-19 13:35:00,41.45,41.5,41.44,41.5,34363.0,41.0976,41.1472,41.0877,41.1472,34363.0
2025-03-19 13:40:00,41.5,41.5,41.42,41.42,44322.0,41.1472,41.1472,41.0679,41.0679,44322.0
2025-03-19 13:45:00,41.42,41.44,41.33,41.34,50502.0,41.0679,41.0877,40.9786,40.9886,50502.0
2025-03-19 13:50:00,41.35,41.37,41.32,41.33,60519.0,40.9985,41.0183,40.9687,40.9786,60519.0
2025-03-19 13:55:00,41.33,41.34,41.22,41.22,60943.0,40.9786,40.9886,40.8696,40.8696,60943.0
2025-03-19 14:00:00,41.22,41.38,41.14,41.36,171335.0,40.8696,41.0282,40.7903,41.0084,171335.0
2025-03-19 14:05:00,41.35,41.36,41.23,41.34,144495.0,40.9985,41.0084,40.8795,40.9886,144495.0
2025-03-19 14:10:00,41.34,41.36,41.31,41.33,173099.0,40.9886,41.0084,40.9588,40.9786,173099.0
2025-03-19 14:15:00,41.34,41.35,41.3,41.32,80162.0,40.9886,40.9985,40.9489,40.9687,80162.0
2025-03-19 14:20:00,41.32,41.34,41.26,41.27,170999.0,40.9687,40.9886,40.9092,40.9192,170999.0
2025-03-19 14:25:00,41.26,41.26,41.09,41.14,193308.0,40.9092,40.9092,40.7407,40.7903,193308.0
2025-03-19 14:30:00,41.15,41.33,41.14,41.29,184844.0,40.8002,40.9786,40.7903,40.939,184844.0
2025-03-19 14:35:00,41.29,41.31,41.17,41.17,171780.0,40.939,40.9588,40.82,40.82,171780.0
2025-03-19 14:40:00,41.18,41.36,41.17,41.33,91675.0,40.8299,41.0084,40.82,40.9786,91675.0
2025-03-19 14:45:00,41.33,41.34,41.28,41.29,103837.0,40.9786,40.9886,40.9291,40.939,103837.0
2025-03-19 14:50:00,41.29,41.44,41.27,41.38,192466.0,40.939,41.0877,40.9192,41.0282,192466.0
2025-03-19 14:55:00,41.38,41.44,41.35,41.41,129531.0,41.0282,41.0877,40.9985,41.058,129531.0
2025-03-19 15:00:00,41.4,41.46,41.38,41.46,97202.0,41.0481,41.1075,41.0282,41.1075,97202.0
2025-03-19 15:05:00,41.46,41.49,41.4,41.46,133751.0,41.1075,41.1373,41.0481,41.1075,133751.0
2025-03-19 15:10:00,41.47,41.49,41.4,41.45,152220.0,41.1175,41.1373,41.0481,41.0976,152220.0
2025-03-19 15:15:00,41.45,41.5,41.38,41.39,199893.0,41.0976,41.1472,41.0282,41.0381,199893.0
2025-03-19 15:20:00,41.39,41.41,41.33,41.34,247975.0,41.0381,41.058,40.9786,40.9886,247975.0
2025-03-19 15:25:00,41.34,41.35,41.18,41.25,343393.0,40.9886,40.9985,40.8299,40.8993,343393.0
2025-03-19 15:30:00,41.25,41.31,41.2,41.26,418368.0,40.8993,40.9588,40.8498,40.9092,418368.0
2025-03-19 15:35:00,41.25,41.26,41.18,41.22,246745.0,40.8993,40.9092,40.8299,40.8696,246745.0
2025-03-19 15:40:00,41.22,41.28,41.18,41.2,330837.0,40.8696,40.9291,40.8299,40.8498,330837.0
2025-03-19 15:45:00,41.2,41.21,41.0,41.08,578677.0,40.8498,40.8597,40.6515,40.7308,578677.0
2025-03-19 15:50:00,41.08,41.09,40.98,41.01,705152.0,40.7308,40.7407,40.6316,40.6614,705152.0
2025-03-19 15:55:00,41.01,41.09,40.94,41.09,1234675.0,40.6614,40.7407,40.592,40.7407,1234675.0
2025-03-20 09:30:00,40.76,40.8,40.6,40.64,312706.0,40.4135,40.4532,40.2549,40.2945,312706.0
2025-03-20 09:35:00,40.64,40.97,40.63,40.84,126283.0,40.2945,40.6217,40.2846,40.4928,126283.0
2025-03-20 09:40:00,40.84,41.02,40.82,40.98,73420.0,40.4928,40.6713,40.473,40.6316,73420.0
2025-03-20 09:45:00,40.98,41.12,40.91,41.11,57726.0,40.6316,40.7704,40.5622,40.7605,57726.0
2025-03-20 09:50:00,41.11,41.25,41.08,41.19,119465.0,40.7605,40.8993,40.7308,40.8398,119465.0
2025-03-20 09:55:00,41.18,41.27,41.14,41.18,77321.0,40.8299,40.9192,40.7903,40.8299,77321.0
2025-03-20 10:00:00,41.18,41.47,41.17,41.38,152142.0,40.8299,41.1175,40.82,41.0282,152142.0
2025-03-20 10:05:00,41.39,41.54,41.37,41.54,102298.0,41.0381,41.1869,41.0183,41.1869,102298.0
2025-03-20 10:10:00,41.54,41.77,41.53,41.73,181604.0,41.1869,41.4149,41.1769,41.3752,181604.0
2025-03-20 10:15:00,41.72,41.78,41.65,41.69,108036.0,41.3653,41.4248,41.2959,41.3356,108036.0
2025-03-20 10:20:00,41.68,41.74,41.58,41.58,89913.0,41.3257,41.3852,41.2265,41.2265,89913.0
2025-03-20 10:25:00,41.58,41.67,41.52,41.61,96510.0,41.2265,41.3158,41.167,41.2563,96510.0
2025-03-20 10:30:00,41.61,41.62,41.42,41.5,77359.0,41.2563,41.2662,41.0679,41.1472,77359.0
2025-03-20 10:35:00,41.5,41.52,41.46,41.48,79902.0,41.1472,41.167,41.1075,41.1274,79902.0
2025-03-20 10:40:00,41.48,41.58,41.46,41.54,73935.0,41.1274,41.2265,41.1075,41.1869,73935.0
2025-03-20 10:45:00,41.54,41.58,41.52,41.55,60369.0,41.1869,41.2265,41.167,41.1968,60369.0
2025-03-20 10:50:00,41.55,41.55,41.49,41.51,52824.0,41.1968,41.1968,41.1373,41.1571,52824.0
2025-03-20 10:55:00,41.51,41.54,41.48,41.52,65251.0,41.1571,41.1869,41.1274,41.167,65251.0
2025-03-20 11:00:00,41.52,41.57,41.48,41.57,61263.0,41.167,41.2166,41.1274,41.2166,61263.0
2025-03-20 11:05:00,41.57,41.57,41.49,41.53,95229.0,41.2166,41.2166,41.1373,41.1769,95229.0
2025-03-20 11:10:00,41.54,41.6,41.5,41.55,116354.0,41.1869,41.2464,41.1472,41.1968,116354.0
2025-03-20 11:15:00,41.57,41.6,41.52,41.59,118374.0,41.2166,41.2464,41.167,41.2364,118374.0
2025-03-20 11:20:00,41.58,41.66,41.52,41.54,125137.0,41.2265,41.3058,41.167,41.1869,125137.0
2025-03-20 11:25:00,41.53,41.55,41.4,41.41,93492.0,41.1769,41.1968,41.0481,41.058,93492.0
2025-03-20 11:30:00,41.4,41.41,41.32,41.37,82653.0,41.0481,41.058,40.9687,41.0183,82653.0
2025-03-20 11:35:00,41.37,41.49,41.35,41.44,81956.0,41.0183,41.1373,40.9985,41.0877,81956.0
2025-03-20 11:40:00,41.44,41.49,41.43,41.47,40651.0,41.0877,41.1373,41.0778,41.1175,40651.0
2025-03-20 11:45:00,41.47,41.48,41.43,41.44,45855.0,41.1175,41.1274,41.0778,41.0877,45855.0
2025-03-20 11:50:00,41.44,41.44,41.37,41.38,50178.0,41.0877,41.0877,41.0183,41.0282,50178.0
2025-03-20 11:55:00,41.38,41.38,41.27,41.34,52153.0,41.0282,41.0282,40.9192,40.9886,52153.0
2025-03-20 12:00:00,41.34,41.47,41.32,41.43,96064.0,40.9886,41.1175,40.9687,41.0778,96064.0
2025-03-20 12:05:00,41.42,41.46,41.39,41.45,60569.0,41.0679,41.1075,41.0381,41.0976,60569.0
2025-03-20 12:10:00,41.45,41.45,41.4,41.42,74414.0,41.0976,41.0976,41.0481,41.0679,74414.0
2025-03-20 12:15:00,41.41,41.43,41.38,41.4,63251.0,41.058,41.0778,41.0282,41.0481,63251.0
2025-03-20 12:20:00,41.41,41.45,41.37,41.39,71431.0,41.058,41.0976,41.0183,41.0381,71431.0
2025-03-20 12:25:00,41.38,41.41,41.35,41.41,113869.0,41.0282,41.058,40.9985,41.058,113869.0
2025-03-20 12:30:00,41.41,41.46,41.41,41.45,63231.0,41.058,41.1075,41.058,41.0976,63231.0
2025-03-20 12:35:00,41.45,41.51,41.43,41.45,68975.0,41.0976,41.1571,41.0778,41.0976,68975.0
2025-03-20 12:40:00,41.44,41.48,41.42,41.46,43106.0,41.0877,41.1274,41.0679,41.1075,43106.0
2025-03-20 12:45:00,41.46,41.46,41.41,41.41,42489.0,41.1075,41.1075,41.058,41.058,42489.0
2025-03-20 12:50:00,41.41,41.43,41.36,41.39,87577.0,41.058,41.0778,41.0084,41.0381,87577.0
2025-03-20 12:55:00,41.39,41.39,41.29,41.33,89506.0,41.0381,41.0381,40.939,40.9786,89506.0
2025-03-20 13:00:00,41.33,41.37,41.32,41.37,43203.0,40.9786,41.0183,40.9687,41.0183,43203.0
2025-03-20 13:05:00,41.37,41.42,41.35,41.42,71436.0,41.0183,41.0679,40.9985,41.0679,71436.0
2025-03-20 13:10:00,41.41,41.48,41.41,41.46,40249.0,41.058,41.1274,41.058,41.1075,40249.0
2025-03-20 13:15:00,41.45,41.47,41.41,41.45,38082.0,41.0976,41.1175,41.058,41.0976,38082.0
2025-03-20 13:20:00,41.46,41.46,41.4,41.4,63079.0,41.1075,41.1075,41.0481,41.0481,63079.0
2025-03-20 13:25:00,41.4,41.41,41.33,41.38,70154.0,41.0481,41.058,40.9786,41.0282,70154.0
2025-03-20 13:30:00,41.38,41.5,41.36,41.46,76700.0,41.0282,41.1472,41.0084,41.1075,76700.0
2025-03-20 13:35:00,41.46,41.5,41.43,41.49,35687.0,41.1075,41.1472,41.0778,41.1373,35687.0
2025-03-20 13:40:00,41.48,41.49,41.43,41.46,33660.0,41.1274,41.1373,41.0778,41.1075,33660.0
2025-03-20 13:45:00,41.46,41.5,41.45,41.47,46400.0,41.1075,41.1472,41.0976,41.1175,46400.0
2025-03-20 13:50:00,41.47,41.47,41.41,41.41,41832.0,41.1175,41.1175,41.058,41.058,41832.0
2025-03-20 13:55:00,41.41,41.43,41.34,41.34,51806.0,41.058,41.0778,40.9886,40.9886,51806.0
2025-03-20 14:00:00,41.34,41.4,41.32,41.37,49611.0,40.9886,41.0481,40.9687,41.0183,49611.0
2025-03-20 14:05:00,41.36,41.4,41.34,41.37,47414.0,41.0084,41.0481,40.9886,41.0183,47414.0
2025-03-20 14:10:00,41.37,41.42,41.35,41.39,40212.0,41.0183,41.0679,40.9985,41.0381,40212.0
2025-03-20 14:15:00,41.4,41.42,41.37,41.4,52770.0,41.0481,41.0679,41.0183,41.0481,52770.0
2025-03-20 14:20:00,41.39,41.39,41.33,41.37,51441.0,41.0381,41.0381,40.9786,41.0183,51441.0
2025-03-20 14:25:00,41.37,41.37,41.3,41.3,89752.0,41.0183,41.0183,40.9489,40.9489,89752.0
2025-03-20 14:30:00,41.3,41.34,41.28,41.32,43369.0,40.9489,40.9886,40.9291,40.9687,43369.0
2025-03-20 14:35:00,41.32,41.38,41.32,41.34,74600.0,40.9687,41.0282,40.9687,40.9886,74600.0
2025-03-20 14:40:00,41.34,41.36,41.32,41.34,63184.0,40.9886,41.0084,40.9687,40.9886,63184.0
2025-03-20 14:45:00,41.34,41.36,41.31,41.35,56445.0,40.9886,41.0084,40.9588,40.9985,56445.0
2025-03-20 14:50:00,41.34,41.43,41.33,41.41,56740.0,40.9886,41.0778,40.9786,41.058,56740.0
2025-03-20 14:55:00,41.42,41.44,41.31,41.33,84343.0,41.0679,41.0877,40.9588,40.9786,84343.0
2025-03-20 15:00:00,41.34,41.43,41.27,41.37,164162.0,40.9886,41.0778,40.9192,41.0183,164162.0
2025-03-20 15:05:00,41.37,41.42,41.3,41.3,60700.0,41.0183,41.0679,40.9489,40.9489,60700.0
2025-03-20 15:10:00,41.31,41.38,41.31,41.34,102231.0,40.9588,41.0282,40.9588,40.9886,102231.0
2025-03-20 15:15:00,41.34,41.42,41.33,41.4,264509.0,40.9886,41.0679,40.9786,41.0481,264509.0
2025-03-20 15:20:00,41.41,41.42,41.34,41.4,193585.0,41.058,41.0679,40.9886,41.0481,193585.0
2025-03-20 15:25:00,41.4,41.4,41.29,41.31,138494.0,41.0481,41.0481,40.939,40.9588,138494.0
2025-03-20 15:30:00,41.3,41.36,41.26,41.3,139615.0,40.9489,41.0084,40.9092,40.9489,139615.0
2025-03-20 15:35:00,41.3,41.38,41.29,41.36,83808.0,40.9489,41.0282,40.939,41.0084,83808.0
2025-03-20 15:40:00,41.36,41.43,41.35,41.4,133260.0,41.0084,41.0778,40.9985,41.0481,133260.0
2025-03-20 15:45:00,41.4,41.42,41.37,41.39,226965.0,41.0481,41.0679,41.0183,41.0381,226965.0
2025-03-20 15:50:00,41.38,41.45,41.29,41.39,356837.0,41.0282,41.0976,40.939,41.0381,356837.0
2025-03-20 15:55:00,41.39,41.42,41.26,41.29,917489.0,41.0381,41.0679,40.9092,40.939,917489.0
2025-03-21 09:30:00,40.98,41.19,40.9,41.09,1398507.0,40.6316,40.8398,40.5523,40.7407,1398507.0
2025-03-21 09:35:00,41.08,41.17,41.03,41.08,57082.0,40.7308,40.82,40.6812,40.7308,57082.0
2025-03-21 09:40:00,41.08,41.25,41.05,41.2,80916.0,40.7308,40.8993,40.701,40.8498,80916.0
2025-03-21 09:45:00,41.2,41.28,41.17,41.26,102467.0,40.8498,40.9291,40.82,40.9092,102467.0
2025-03-21 09:50:00,41.25,41.25,41.13,41.23,85381.0,40.8993,40.8993,40.7803,40.8795,85381.0
2025-03-21 09:55:00,41.23,41.35,41.22,41.3,62570.0,40.8795,40.9985,40.8696,40.9489,62570.0
2025-03-21 10:00:00,41.3,41.31,41.09,41.16,96960.0,40.9489,40.9588,40.7407,40.8101,96960.0
2025-03-21 10:05:00,41.16,41.17,41.07,41.15,85950.0,40.8101,40.82,40.7209,40.8002,85950.0
2025-03-21 10:10:00,41.14,41.15,41.05,41.14,78104.0,40.7903,40.8002,40.701,40.7903,78104.0
2025-03-21 10:15:00,41.13,41.21,41.06,41.21,114673.0,40.7803,40.8597,40.7109,40.8597,114673.0
2025-03-21 10:20:00,41.21,41.23,41.15,41.16,73076.0,40.8597,40.8795,40.8002,40.8101,73076.0
2025-03-21 10:25:00,41.17,41.23,41.11,41.2,61533.0,40.82,40.8795,40.7605,40.8498,61533.0
2025-03-21 10:30:00,41.21,41.23,41.16,41.19,70541.0,40.8597,40.8795,40.8101,40.8398,70541.0
2025-03-21 10:35:00,41.19,41.2,41.09,41.1,72499.0,40.8398,40.8498,40.7407,40.7506,72499.0
2025-03-21 10:40:00,41.09,41.16,41.08,41.15,62152.0,40.7407,40.8101,40.7308,40.8002,62152.0
2025-03-21 10:45:00,41.15,41.15,41.08,41.11,56083.0,40.8002,40.8002,40.7308,40.7605,56083.0
2025-03-21 10:50:00,41.1,41.18,41.09,41.16,66107.0,40.7506,40.8299,40.7407,40.8101,66107.0
2025-03-21 10:55:00,41.17,41.22,41.15,41.19,63619.0,40.82,40.8696,40.8002,40.8398,63619.0
2025-03-21 11:00:00,41.19,41.22,41.14,41.19,178578.0,40.8398,40.8696,40.7903,40.8398,178578.0
2025-03-21 11:05:00,41.19,41.2,41.06,41.11,93441.0,40.8398,40.8498,40.7109,40.7605,93441.0
2025-03-21 11:10:00,41.11,41.11,41.04,41.05,44283.0,40.7605,40.7605,40.6911,40.701,44283.0
2025-03-21 11:15:00,41.05,41.08,41.0,41.02,58421.0,40.701,40.7308,40.6515,40.6713,58421.0
2025-03-21 11:20:00,41.03,41.03,40.97,40.98,57609.0,40.6812,40.6812,40.6217,40.6316,57609.0
2025-03-21 11:25:00,40.98,41.0,40.93,40.94,46895.0,40.6316,40.6515,40.582,40.592,46895.0
2025-03-21 11:30:00,40.94,40.97,40.9,40.91,73469.0,40.592,40.6217,40.5523,40.5622,73469.0
2025-03-21 11:35:00,40.91,40.94,40.88,40.89,61872.0,40.5622,40.592,40.5325,40.5424,61872.0
2025-03-21 11:40:00,40.89,40.89,40.76,40.8,83188.0,40.5424,40.5424,40.4135,40.4532,83188.0
2025-03-21 11:45:00,40.81,40.86,40.81,40.82,92481.0,40.4631,40.5126,40.4631,40.473,92481.0
2025-03-21 11:50:00,40.82,40.86,40.77,40.84,88141.0,40.473,40.5126,40.4234,40.4928,88141.0
2025-03-21 11:55:00,40.84,40.86,40.79,40.82,84934.0,40.4928,40.5126,40.4432,40.473,84934.0
2025-03-21 12:00:00,40.82,40.92,40.79,40.92,89332.0,40.473,40.5721,40.4432,40.5721,89332.0
2025-03-21 12:05:00,40.91,41.0,40.91,41.0,60903.0,40.5622,40.6515,40.5622,40.6515,60903.0
2025-03-21 12:10:00,41.0,41.03,40.96,41.0,100007.0,40.6515,40.6812,40.6118,40.6515,100007.0
2025-03-21 12:15:00,41.0,41.04,40.96,41.02,71505.0,40.6515,40.6911,40.6118,40.6713,71505.0
2025-03-21 12:20:00,41.02,41.06,40.99,41.05,52988.0,40.6713,40.7109,40.6415,40.701,52988.0
2025-03-21 12:25:00,41.05,41.07,41.02,41.07,77022.0,40.701,40.7209,40.6713,40.7209,77022.0
2025-03-21 12:30:00,41.07,41.07,41.02,41.07,83674.0,40.7209,40.7209,40.6713,40.7209,83674.0
2025-03-21 12:35:00,41.08,41.09,41.02,41.05,59348.0,40.7308,40.7407,40.6713,40.701,59348.0
2025-03-21 12:40:00,41.06,41.07,41.0,41.0,52673.0,40.7109,40.7209,40.6515,40.6515,52673.0
2025-03-21 12:45:00,41.01,41.06,41.0,41.03,67802.0,40.6614,40.7109,40.6515,40.6812,67802.0
2025-03-21 12:50:00,41.03,41.04,40.99,41.01,53746.0,40.6812,40.6911,40.6415,40.6614,53746.0
2025-03-21 12:55:00,41.01,41.07,41.0,41.05,56265.0,40.6614,40.7209,40.6515,40.701,56265.0
2025-03-21 13:00:00,41.05,41.05,40.99,41.0,54917.0,40.701,40.701,40.6415,40.6515,54917.0
2025-03-21 13:05:00,41.0,41.03,40.99,41.02,65837.0,40.6515,40.6812,40.6415,40.6713,65837.0
2025-03-21 13:10:00,41.02,41.02,40.94,40.95,63294.0,40.6713,40.6713,40.592,40.6019,63294.0
2025-03-21 13:15:00,40.95,40.97,40.92,40.94,104039.0,40.6019,40.6217,40.5721,40.592,104039.0
2025-03-21 13:20:00,40.94,40.98,40.93,40.97,64271.0,40.592,40.6316,40.582,40.6217,64271.0
2025-03-21 13:25:00,40.97,40.98,40.87,40.9,68375.0,40.6217,40.6316,40.5226,40.5523,68375.0
2025-03-21 13:30:00,40.9,40.9,40.85,40.86,62438.0,40.5523,40.5523,40.5027,40.5126,62438.0
2025-03-21 13:35:00,40.86,40.97,40.86,40.97,55789.0,40.5126,40.6217,40.5126,40.6217,55789.0
2025-03-21 13:40:00,40.97,41.05,40.97,41.02,55947.0,40.6217,40.701,40.6217,40.6713,55947.0
2025-03-21 13:45:00,41.02,41.05,41.0,41.01,48391.0,40.6713,40.701,40.6515,40.6614,48391.0
2025-03-21 13:50:00,41.01,41.02,40.98,40.99,55612.0,40.6614,40.6713,40.6316,40.6415,55612.0
2025-03-21 13:55:00,40.99,41.01,40.92,40.93,68376.0,40.6415,40.6614,40.5721,40.582,68376.0
2025-03-21 14:00:00,40.93,41.02,40.93,40.98,98825.0,40.582,40.6713,40.582,40.6316,98825.0
2025-03-21 14:05:00,40.98,41.0,40.96,41.0,66235.0,40.6316,40.6515,40.6118,40.6515,66235.0
2025-03-21 14:10:00,41.0,41.06,40.98,41.04,76261.0,40.6515,40.7109,40.6316,40.6911,76261.0
2025-03-21 14:15:00,41.04,41.04,40.99,41.01,68325.0,40.6911,40.6911,40.6415,40.6614,68325.0
2025-03-21 14:20:00,41.01,41.09,41.0,41.09,73500.0,40.6614,40.7407,40.6515,40.7407,73500.0
2025-03-21 14:25:00,41.09,41.14,41.07,41.08,108603.0,40.7407,40.7903,40.7209,40.7308,108603.0
2025-03-21 14:30:00,41.07,41.15,41.06,41.12,83508.0,40.7209,40.8002,40.7109,40.7704,83508.0
2025-03-21 14:35:00,41.12,41.2,41.12,41.18,90711.0,40.7704,40.8498,40.7704,40.8299,90711.0
2025-03-21 14:40:00,41.18,41.2,41.12,41.16,140151.0,40.8299,40.8498,40.7704,40.8101,140151.0
2025-03-21 14:45:00,41.16,41.18,41.1,41.12,116018.0,40.8101,40.8299,40.7506,40.7704,116018.0
2025-03-21 14:50:00,41.12,41.19,41.11,41.16,148197.0,40.7704,40.8398,40.7605,40.8101,148197.0
2025-03-21 14:55:00,41.16,41.2,41.16,41.17,111058.0,40.8101,40.8498,40.8101,40.82,111058.0
2025-03-21 15:00:00,41.18,41.24,41.14,41.19,135457.0,40.8299,40.8894,40.7903,40.8398,135457.0
2025-03-21 15:05:00,41.18,41.19,41.14,41.15,145103.0,40.8299,40.8398,40.7903,40.8002,145103.0
2025-03-21 15:10:00,41.14,41.17,41.09,41.15,230278.0,40.7903,40.82,40.7407,40.8002,230278.0
2025-03-21 15:15:00,41.14,41.15,41.1,41.11,179300.0,40.7903,40.8002,40.7506,40.7605,179300.0
2025-03-21 15:20:00,41.11,41.16,41.07,41.15,229301.0,40.7605,40.8101,40.7209,40.8002,229301.0
2025-03-21 15:25:00,41.15,41.15,41.01,41.07,254411.0,40.8002,40.8002,40.6614,40.7209,254411.0
2025-03-21 15:30:00,41.07,41.1,41.0,41.08,368371.0,40.7209,40.7506,40.6515,40.7308,368371.0
2025-03-21 15:35:00,41.07,41.23,41.05,41.16,435551.0,40.7209,40.8795,40.701,40.8101,435551.0
2025-03-21 15:40:00,41.16,41.42,41.16,41.41,727042.0,40.8101,41.0679,40.8101,41.058,727042.0
2025-03-21 15:45:00,41.4,41.54,41.36,41.36,994276.0,41.0481,41.1869,41.0084,41.0084,994276.0
2025-03-21 15:50:00,41.36,41.38,41.09,41.12,876745.0,41.0084,41.0282,40.7407,40.7704,876745.0
2025-03-21 15:55:00,41.13,41.21,40.98,40.98,2246217.0,40.7803,40.8597,40.6316,40.6316,2246217.0
2025-03-24 09:30:00,41.32,41.56,41.2,41.52,396236.0,40.9687,41.2067,40.8498,41.167,396236.0
2025-03-24 09:35:00,41.52,41.56,41.44,41.54,81642.0,41.167,41.2067,41.0877,41.1869,81642.0
2025-03-24 09:40:00,41.53,41.65,41.53,41.6,112514.0,41.1769,41.2959,41.1769,41.2464,112514.0
2025-03-24 09:45:00,41.6,41.63,41.49,41.49,110676.0,41.2464,41.2761,41.1373,41.1373,110676.0
2025-03-24 09:50:00,41.49,41.5,41.22,41.27,137692.0,41.1373,41.1472,40.8696,40.9192,137692.0
2025-03-24 09:55:00,41.27,41.28,41.14,41.15,75342.0,40.9192,40.9291,40.7903,40.8002,75342.0
2025-03-24 10:00:00,41.14,41.28,41.12,41.27,104126.0,40.7903,40.9291,40.7704,40.9192,104126.0
2025-03-24 10:05:00,41.27,41.43,41.22,41.41,98287.0,40.9192,41.0778,40.8696,41.058,98287.0
2025-03-24 10:10:00,41.41,41.45,41.32,41.41,57879.0,41.058,41.0976,40.9687,41.058,57879.0
2025-03-24 10:15:00,41.41,41.43,41.35,41.37,52250.0,41.058,41.0778,40.9985,41.0183,52250.0
2025-03-24 10:20:00,41.37,41.41,41.35,41.38,56268.0,41.0183,41.058,40.9985,41.0282,56268.0
2025-03-24 10:25:00,41.38,41.38,41.27,41.33,64517.0,41.0282,41.0282,40.9192,40.9786,64517.0
2025-03-24 10:30:00,41.32,41.38,41.29,41.34,86793.0,40.9687,41.0282,40.939,40.9886,86793.0
2025-03-24 10:35:00,41.34,41.38,41.3,41.36,72932.0,40.9886,41.0282,40.9489,41.0084,72932.0
2025-03-24 10:40:00,41.36,41.4,41.32,41.34,70252.0,41.0084,41.0481,40.9687,40.9886,70252.0
2025-03-24 10:45:00,41.34,41.4,41.33,41.39,32782.0,40.9886,41.0481,40.9786,41.0381,32782.0
2025-03-24 10:50:00,41.4,41.47,41.39,41.45,48561.0,41.0481,41.1175,41.0381,41.0976,48561.0
2025-03-24 10:55:00,41.46,41.49,41.43,41.48,40940.0,41.1075,41.1373,41.0778,41.1274,40940.0
2025-03-24 11:00:00,41.48,41.52,41.42,41.5,79157.0,41.1274,41.167,41.0679,41.1472,79157.0
2025-03-24 11:05:00,41.5,41.55,41.46,41.53,90503.0,41.1472,41.1968,41.1075,41.1769,90503.0
2025-03-24 11:10:00,41.52,41.55,41.5,41.54,41973.0,41.167,41.1968,41.1472,41.1869,41973.0
2025-03-24 11:15:00,41.53,41.58,41.51,41.56,44967.0,41.1769,41.2265,41.1571,41.2067,44967.0
2025-03-24 11:20:00,41.57,41.59,41.56,41.58,35567.0,41.2166,41.2364,41.2067,41.2265,35567.0
2025-03-24 11:25:00,41.57,41.57,41.5,41.52,41899.0,41.2166,41.2166,41.1472,41.167,41899.0
2025-03-24 11:30:00,41.52,41.58,41.52,41.58,33197.0,41.167,41.2265,41.167,41.2265,33197.0
2025-03-24 11:35:00,41.58,41.6,41.57,41.59,30386.0,41.2265,41.2464,41.2166,41.2364,30386.0
2025-03-24 11:40:00,41.6,41.6,41.58,41.58,66174.0,41.2464,41.2464,41.2265,41.2265,66174.0
2025-03-24 11:45:00,41.57,41.62,41.55,41.6,31517.0,41.2166,41.2662,41.1968,41.2464,31517.0
2025-03-24 11:50:00,41.61,41.63,41.6,41.62,26113.0,41.2563,41.2761,41.2464,41.2662,26113.0
2025-03-24 11:55:00,41.62,41.67,41.6,41.66,31511.0,41.2662,41.3158,41.2464,41.3058,31511.0
2025-03-24 12:00:00,41.66,41.69,41.65,41.68,41040.0,41.3058,41.3356,41.2959,41.3257,41040.0
2025-03-24 12:05:00,41.68,41.71,41.66,41.69,38144.0,41.3257,41.3554,41.3058,41.3356,38144.0
2025-03-24 12:10:00,41.69,41.71,41.61,41.65,47775.0,41.3356,41.3554,41.2563,41.2959,47775.0
2025-03-24 12:15:00,41.65,41.72,41.63,41.68,47166.0,41.2959,41.3653,41.2761,41.3257,47166.0
2025-03-24 12:20:00,41.68,41.7,41.63,41.64,48516.0,41.3257,41.3455,41.2761,41.286,48516.0
2025-03-24 12:25:00,41.64,41.65,41.59,41.59,41415.0,41.286,41.2959,41.2364,41.2364,41415.0
2025-03-24 12:30:00,41.6,41.61,41.5,41.55,80149.0,41.2464,41.2563,41.1472,41.1968,80149.0
2025-03-24 12:35:00,41.55,41.59,41.54,41.56,55574.0,41.1968,41.2364,41.1869,41.2067,55574.0
2025-03-24 12:40:00,41.56,41.58,41.46,41.48,31159.0,41.2067,41.2265,41.1075,41.1274,31159.0
2025-03-24 12:45:00,41.47,41.48,41.43,41.46,28678.0,41.1175,41.1274,41.0778,41.1075,28678.0
2025-03-24 12:50:00,41.46,41.51,41.45,41.5,25322.0,41.1075,41.1571,41.0976,41.1472,25322.0
2025-03-24 12:55:00,41.5,41.57,41.49,41.55,95303.0,41.1472,41.2166,41.1373,41.1968,95303.0
2025-03-24 13:00:00,41.55,41.55,41.5,41.52,40232.0,41.1968,41.1968,41.1472,41.167,40232.0
2025-03-24 13:05:00,41.52,41.53,41.46,41.49,38454.0,41.167,41.1769,41.1075,41.1373,38454.0
2025-03-24 13:10:00,41.5,41.5,41.47,41.47,18430.0,41.1472,41.1472,41.1175,41.1175,18430.0
2025-03-24 13:15:00,41.48,41.48,41.44,41.45,21689.0,41.1274,41.1274,41.0877,41.0976,21689.0
2025-03-24 13:20:00,41.44,41.44,41.4,41.42,33039.0,41.0877,41.0877,41.0481,41.0679,33039.0
2025-03-24 13:25:00,41.43,41.51,41.42,41.5,42247.0,41.0778,41.1571,41.0679,41.1472,42247.0
2025-03-24 13:30:00,41.5,41.53,41.48,41.48,49561.0,41.1472,41.1769,41.1274,41.1274,49561.0
2025-03-24 13:35:00,41.48,41.53,41.48,41.51,43801.0,41.1274,41.1769,41.1274,41.1571,43801.0
2025-03-24 13:40:00,41.51,41.53,41.48,41.5,32322.0,41.1571,41.1769,41.1274,41.1472,32322.0
2025-03-24 13:45:00,41.5,41.5,41.47,41.48,35184.0,41.1472,41.1472,41.1175,41.1274,35184.0
2025-03-24 13:50:00,41.48,41.49,41.46,41.49,41656.0,41.1274,41.1373,41.1075,41.1373,41656.0
2025-03-24 13:55:00,41.48,41.5,41.47,41.47,30529.0,41.1274,41.1472,41.1175,41.1175,30529.0
2025-03-24 14:00:00,41.47,41.48,41.4,41.43,45033.0,41.1175,41.1274,41.0481,41.0778,45033.0
2025-03-24 14:05:00,41.42,41.47,41.41,41.47,40158.0,41.0679,41.1175,41.058,41.1175,40158.0
2025-03-24 14:10:00,41.46,41.46,41.4,41.41,41631.0,41.1075,41.1075,41.0481,41.058,41631.0
2025-03-24 14:15:00,41.41,41.45,41.4,41.43,51698.0,41.058,41.0976,41.0481,41.0778,51698.0
2025-03-24 14:20:00,41.42,41.46,41.42,41.45,62598.0,41.0679,41.1075,41.0679,41.0976,62598.0
2025-03-24 14:25:00,41.45,41.49,41.42,41.47,43823.0,41.0976,41.1373,41.0679,41.1175,43823.0
2025-03-24 14:30:00,41.47,41.48,41.44,41.45,41093.0,41.1175,41.1274,41.0877,41.0976,41093.0
2025-03-24 14:35:00,41.46,41.51,41.44,41.51,62424.0,41.1075,41.1571,41.0877,41.1571,62424.0
2025-03-24 14:40:00,41.5,41.57,41.49,41.57,47904.0,41.1472,41.2166,41.1373,41.2166,47904.0
2025-03-24 14:45:00,41.57,41.6,41.53,41.59,69900.0,41.2166,41.2464,41.1769,41.2364,69900.0
2025-03-24 14:50:00,41.59,41.62,41.56,41.61,41837.0,41.2364,41.2662,41.2067,41.2563,41837.0
2025-03-24 14:55:00,41.61,41.63,41.57,41.59,80101.0,41.2563,41.2761,41.2166,41.2364,80101.0
2025-03-24 15:00:00,41.59,41.65,41.57,41.62,69212.0,41.2364,41.2959,41.2166,41.2662,69212.0
2025-03-24 15:05:00,41.62,41.65,41.62,41.63,41844.0,41.2662,41.2959,41.2662,41.2761,41844.0
2025-03-24 15:10:00,41.63,41.72,41.62,41.72,60334.0,41.2761,41.3653,41.2662,41.3653,60334.0
2025-03-24 15:15:00,41.72,41.78,41.71,41.76,94066.0,41.3653,41.4248,41.3554,41.405,94066.0
2025-03-24 15:20:00,41.75,41.75,41.68,41.7,163779.0,41.3951,41.3951,41.3257,41.3455,163779.0
2025-03-24 15:25:00,41.7,41.7,41.65,41.67,78228.0,41.3455,41.3455,41.2959,41.3158,78228.0
2025-03-24 15:30:00,41.67,41.71,41.66,41.66,163567.0,41.3158,41.3554,41.3058,41.3058,163567.0
2025-03-24 15:35:00,41.66,41.71,41.65,41.7,133026.0,41.3058,41.3554,41.2959,41.3455,133026.0
2025-03-24 15:40:00,41.7,41.71,41.67,41.69,187440.0,41.3455,41.3554,41.3158,41.3356,187440.0
2025-03-24 15:45:00,41.69,41.74,41.69,41.72,309333.0,41.3356,41.3852,41.3356,41.3653,309333.0
2025-03-24 15:50:00,41.71,41.8,41.69,41.76,357100.0,41.3554,41.4447,41.3356,41.405,357100.0
2025-03-24 15:55:00,41.76,41.77,41.68,41.69,856255.0,41.405,41.4149,41.3257,41.3356,856255.0
2025-03-25 09:30:00,42.0,42.32,41.91,42.25,297724.0,41.643,41.9602,41.5537,41.8908,297724.0
2025-03-25 09:35:00,42.25,42.39,42.13,42.27,103230.0,41.8908,42.0296,41.7718,41.9107,103230.0
2025-03-25 09:40:00,42.27,42.3,42.21,42.24,102156.0,41.9107,41.9404,41.8512,41.8809,102156.0
2025-03-25 09:45:00,42.25,42.32,42.21,42.29,106238.0,41.8908,41.9602,41.8512,41.9305,106238.0
2025-03-25 09:50:00,42.27,42.28,42.15,42.16,70708.0,41.9107,41.9206,41.7917,41.8016,70708.0
2025-03-25 09:55:00,42.16,42.17,42.1,42.11,100269.0,41.8016,41.8115,41.7421,41.752,100269.0
2025-03-25 10:00:00,42.1,42.13,41.94,42.07,129746.0,41.7421,41.7718,41.5835,41.7124,129746.0
2025-03-25 10:05:00,42.08,42.18,42.07,42.18,141374.0,41.7223,41.8214,41.7124,41.8214,141374.0
2025-03-25 10:10:00,42.18,42.26,42.12,42.12,179508.0,41.8214,41.9007,41.7619,41.7619,179508.0
2025-03-25 10:15:00,42.11,42.2,42.04,42.05,74606.0,41.752,41.8413,41.6826,41.6925,74606.0
2025-03-25 10:20:00,42.05,42.13,42.03,42.07,54577.0,41.6925,41.7718,41.6727,41.7124,54577.0
2025-03-25 10:25:00,42.06,42.14,42.05,42.13,97237.0,41.7024,41.7818,41.6925,41.7718,97237.0
2025-03-25 10:30:00,42.12,42.12,42.07,42.09,45150.0,41.7619,41.7619,41.7124,41.7322,45150.0
2025-03-25 10:35:00,42.09,42.12,42.06,42.11,54104.0,41.7322,41.7619,41.7024,41.752,54104.0
2025-03-25 10:40:00,42.11,42.11,42.05,42.08,33575.0,41.752,41.752,41.6925,41.7223,33575.0
2025-03-25 10:45:00,42.09,42.11,42.06,42.11,48259.0,41.7322,41.752,41.7024,41.752,48259.0
2025-03-25 10:50:00,42.11,42.11,42.04,42.05,74895.0,41.752,41.752,41.6826,41.6925,74895.0
2025-03-25 10:55:00,42.05,42.06,42.02,42.03,72158.0,41.6925,41.7024,41.6628,41.6727,72158.0
2025-03-25 11:00:00,42.02,42.03,41.92,41.98,128058.0,41.6628,41.6727,41.5636,41.6231,128058.0
2025-03-25 11:05:00,41.98,42.02,41.95,42.01,51625.0,41.6231,41.6628,41.5934,41.6529,51625.0
2025-03-25 11:10:00,42.02,42.09,42.02,42.08,55254.0,41.6628,41.7322,41.6628,41.7223,55254.0
2025-03-25 11:15:00,42.08,42.14,42.03,42.05,55181.0,41.7223,41.7818,41.6727,41.6925,55181.0
2025-03-25 11:20:00,42.04,42.1,42.04,42.08,69197.0,41.6826,41.7421,41.6826,41.7223,69197.0
2025-03-25 11:25:00,42.08,42.14,42.08,42.14,58212.0,41.7223,41.7818,41.7223,41.7818,58212.0
2025-03-25 11:30:00,42.14,42.2,42.12,42.18,96457.0,41.7818,41.8413,41.7619,41.8214,96457.0
2025-03-25 11:35:00,42.18,42.2,42.17,42.19,36281.0,41.8214,41.8413,41.8115,41.8313,36281.0
2025-03-25 11:40:00,42.19,42.27,42.18,42.27,46836.0,41.8313,41.9107,41.8214,41.9107,46836.0
2025-03-25 11:45:00,42.27,42.27,42.22,42.23,45314.0,41.9107,41.9107,41.8611,41.871,45314.0
2025-03-25 11:50:00,42.23,42.27,42.22,42.24,44502.0,41.871,41.9107,41.8611,41.8809,44502.0
2025-03-25 11:55:00,42.24,42.26,42.19,42.23,63802.0,41.8809,41.9007,41.8313,41.871,63802.0
2025-03-25 12:00:00,42.23,42.29,42.17,42.26,177624.0,41.871,41.9305,41.8115,41.9007,177624.0
2025-03-25 12:05:00,42.27,42.38,42.27,42.38,110486.0,41.9107,42.0197,41.9107,42.0197,110486.0
2025-03-25 12:10:00,42.38,42.39,42.31,42.34,86086.0,42.0197,42.0296,41.9503,41.9801,86086.0
2025-03-25 12:15:00,42.33,42.34,42.27,42.27,66425.0,41.9701,41.9801,41.9107,41.9107,66425.0
2025-03-25 12:20:00,42.27,42.29,42.22,42.28,83837.0,41.9107,41.9305,41.8611,41.9206,83837.0
2025-03-25 12:25:00,42.27,42.28,42.2,42.23,91527.0,41.9107,41.9206,41.8413,41.871,91527.0
2025-03-25 12:30:00,42.23,42.26,42.18,42.22,46193.0,41.871,41.9007,41.8214,41.8611,46193.0
2025-03-25 12:35:00,42.22,42.24,42.18,42.19,44037.0,41.8611,41.8809,41.8214,41.8313,44037.0
2025-03-25 12:40:00,42.19,42.22,42.16,42.19,68738.0,41.8313,41.8611,41.8016,41.8313,68738.0
2025-03-25 12:45:00,42.2,42.23,42.19,42.22,19667.0,41.8413,41.871,41.8313,41.8611,19667.0
2025-03-25 12:50:00,42.22,42.22,42.13,42.14,29611.0,41.8611,41.8611,41.7718,41.7818,29611.0
2025-03-25 12:55:00,42.14,42.2,42.14,42.19,33754.0,41.7818,41.8413,41.7818,41.8313,33754.0
2025-03-25 13:00:00,42.19,42.2,42.17,42.2,33736.0,41.8313,41.8413,41.8115,41.8413,33736.0
2025-03-25 13:05:00,42.2,42.3,42.19,42.26,51988.0,41.8413,41.9404,41.8313,41.9007,51988.0
2025-03-25 13:10:00,42.25,42.26,42.23,42.25,30075.0,41.8908,41.9007,41.871,41.8908,30075.0
2025-03-25 13:15:00,42.25,42.27,42.24,42.26,40693.0,41.8908,41.9107,41.8809,41.9007,40693.0
2025-03-25 13:20:00,42.27,42.27,42.17,42.19,41333.0,41.9107,41.9107,41.8115,41.8313,41333.0
2025-03-25 13:25:00,42.18,42.22,42.16,42.22,55503.0,41.8214,41.8611,41.8016,41.8611,55503.0
2025-03-25 13:30:00,42.22,42.28,42.17,42.19,71356.0,41.8611,41.9206,41.8115,41.8313,71356.0
2025-03-25 13:35:00,42.19,42.23,42.18,42.23,20163.0,41.8313,41.871,41.8214,41.871,20163.0
2025-03-25 13:40:00,42.23,42.24,42.21,42.23,37221.0,41.871,41.8809,41.8512,41.871,37221.0
2025-03-25 13:45:00,42.23,42.23,42.2,42.22,43841.0,41.871,41.871,41.8413,41.8611,43841.0
2025-03-25 13:50:00,42.23,42.26,42.21,42.22,43903.0,41.871,41.9007,41.8512,41.8611,43903.0
2025-03-25 13:55:00,42.23,42.26,42.19,42.19,52778.0,41.871,41.9007,41.8313,41.8313,52778.0
2025-03-25 14:00:00,42.19,42.24,42.19,42.21,43011.0,41.8313,41.8809,41.8313,41.8512,43011.0
2025-03-25 14:05:00,42.2,42.24,42.2,42.22,52650.0,41.8413,41.8809,41.8413,41.8611,52650.0
2025-03-25 14:10:00,42.22,42.29,42.22,42.27,38785.0,41.8611,41.9305,41.8611,41.9107,38785.0
2025-03-25 14:15:00,42.27,42.28,42.23,42.26,43849.0,41.9107,41.9206,41.871,41.9007,43849.0
2025-03-25 14:20:00,42.26,42.26,42.22,42.23,61880.0,41.9007,41.9007,41.8611,41.871,61880.0
2025-03-25 14:25:00,42.23,42.24,42.19,42.21,47789.0,41.871,41.8809,41.8313,41.8512,47789.0
2025-03-25 14:30:00,42.22,42.22,42.18,42.2,56428.0,41.8611,41.8611,41.8214,41.8413,56428.0
2025-03-25 14:35:00,42.2,42.24,42.19,42.21,44842.0,41.8413,41.8809,41.8313,41.8512,44842.0
2025-03-25 14:40:00,42.21,42.23,42.19,42.22,93820.0,41.8512,41.871,41.8313,41.8611,93820.0
2025-03-25 14:45:00,42.22,42.28,42.21,42.23,60555.0,41.8611,41.9206,41.8512,41.871,60555.0
2025-03-25 14:50:00,42.23,42.31,42.23,42.29,49196.0,41.871,41.9503,41.871,41.9305,49196.0
2025-03-25 14:55:00,42.3,42.31,42.28,42.28,36476.0,41.9404,41.9503,41.9206,41.9206,36476.0
2025-03-25 15:00:00,42.29,42.35,42.25,42.34,131199.0,41.9305,41.99,41.8908,41.9801,131199.0
2025-03-25 15:05:00,42.34,42.37,42.33,42.36,90800.0,41.9801,42.0098,41.9701,41.9999,90800.0
2025-03-25 15:10:00,42.36,42.37,42.22,42.23,132721.0,41.9999,42.0098,41.8611,41.871,132721.0
2025-03-25 15:15:00,42.23,42.24,42.19,42.23,133237.0,41.871,41.8809,41.8313,41.871,133237.0
2025-03-25 15:20:00,42.23,42.25,42.22,42.25,57114.0,41.871,41.8908,41.8611,41.8908,57114.0
2025-03-25 15:25:00,42.24,42.25,42.2,42.23,94238.0,41.8809,41.8908,41.8413,41.871,94238.0
2025-03-25 15:30:00,42.22,42.3,42.22,42.3,105288.0,41.8611,41.9404,41.8611,41.9404,105288.0
2025-03-25 15:35:00,42.3,42.33,42.22,42.25,161830.0,41.9404,41.9701,41.8611,41.8908,161830.0
2025-03-25 15:40:00,42.26,42.29,42.23,42.27,175386.0,41.9007,41.9305,41.871,41.9107,175386.0
2025-03-25 15:45:00,42.27,42.33,42.26,42.29,245816.0,41.9107,41.9701,41.9007,41.9305,245816.0
2025-03-25 15:50:00,42.29,42.29,42.22,42.25,319821.0,41.9305,41.9305,41.8611,41.8908,319821.0
2025-03-25 15:55:00,42.25,42.33,42.25,42.27,810220.0,41.8908,41.9701,41.8908,41.9107,810220.0
2025-03-26 09:30:00,42.74,42.82,42.6,42.79,269476.0,42.3767,42.456,42.2379,42.4262,269476.0
2025-03-26 09:35:00,42.79,43.11,42.78,43.1,262536.0,42.4262,42.7435,42.4163,42.7336,262536.0
2025-03-26 09:40:00,43.11,43.17,42.99,43.14,245883.0,42.7435,42.803,42.6245,42.7733,245883.0
2025-03-26 09:45:00,43.14,43.34,43.1,43.34,257969.0,42.7733,42.9716,42.7336,42.9716,257969.0
2025-03-26 09:50:00,43.34,43.35,43.12,43.13,114441.0,42.9716,42.9815,42.7534,42.7633,114441.0
2025-03-26 09:55:00,43.13,43.22,43.07,43.22,84780.0,42.7633,42.8526,42.7039,42.8526,84780.0
2025-03-26 10:00:00,43.21,43.23,43.11,43.14,93807.0,42.8427,42.8625,42.7435,42.7733,93807.0
2025-03-26 10:05:00,43.14,43.22,43.11,43.12,105858.0,42.7733,42.8526,42.7435,42.7534,105858.0
2025-03-26 10:10:00,43.11,43.11,42.97,43.04,266493.0,42.7435,42.7435,42.6047,42.6741,266493.0
2025-03-26 10:15:00,43.04,43.12,42.95,43.09,99757.0,42.6741,42.7534,42.5849,42.7237,99757.0
2025-03-26 10:20:00,43.09,43.13,43.0,43.12,150206.0,42.7237,42.7633,42.6345,42.7534,150206.0
2025-03-26 10:25:00,43.12,43.14,42.94,42.95,111589.0,42.7534,42.7733,42.575,42.5849,111589.0
2025-03-26 10:30:00,42.96,43.03,42.85,42.9,111866.0,42.5948,42.6642,42.4857,42.5353,111866.0
2025-03-26 10:35:00,42.9,42.98,42.86,42.91,132451.0,42.5353,42.6146,42.4956,42.5452,132451.0
2025-03-26 10:40:00,42.91,42.96,42.86,42.94,112313.0,42.5452,42.5948,42.4956,42.575,112313.0
2025-03-26 10:45:00,42.94,43.0,42.86,42.97,86645.0,42.575,42.6345,42.4956,42.6047,86645.0
2025-03-26 10:50:00,42.97,43.01,42.95,42.98,53013.0,42.6047,42.6444,42.5849,42.6146,53013.0
2025-03-26 10:55:00,42.98,43.01,42.95,42.96,45230.0,42.6146,42.6444,42.5849,42.5948,45230.0
2025-03-26 11:00:00,42.96,43.04,42.95,43.02,49874.0,42.5948,42.6741,42.5849,42.6543,49874.0
2025-03-26 11:05:00,43.02,43.1,43.02,43.07,47631.0,42.6543,42.7336,42.6543,42.7039,47631.0
2025-03-26 11:10:00,43.06,43.1,42.99,43.0,78035.0,42.6939,42.7336,42.6245,42.6345,78035.0
2025-03-26 11:15:00,43.01,43.04,42.94,42.98,63302.0,42.6444,42.6741,42.575,42.6146,63302.0
2025-03-26 11:20:00,42.98,42.98,42.9,42.91,39685.0,42.6146,42.6146,42.5353,42.5452,39685.0
2025-03-26 11:25:00,42.91,42.91,42.75,42.77,107310.0,42.5452,42.5452,42.3866,42.4064,107310.0
2025-03-26 11:30:00,42.78,42.8,42.75,42.76,41102.0,42.4163,42.4362,42.3866,42.3965,41102.0
2025-03-26 11:35:00,42.76,42.82,42.75,42.79,33870.0,42.3965,42.456,42.3866,42.4262,33870.0
2025-03-26 11:40:00,42.8,42.8,42.76,42.77,46547.0,42.4362,42.4362,42.3965,42.4064,46547.0
2025-03-26 11:45:00,42.77,42.8,42.74,42.77,63072.0,42.4064,42.4362,42.3767,42.4064,63072.0
2025-03-26 11:50:00,42.77,42.8,42.72,42.75,65534.0,42.4064,42.4362,42.3568,42.3866,65534.0
2025-03-26 11:55:00,42.74,42.75,42.64,42.74,90285.0,42.3767,42.3866,42.2775,42.3767,90285.0
2025-03-26 12:00:00,42.74,42.75,42.67,42.71,35698.0,42.3767,42.3866,42.3073,42.3469,35698.0
2025-03-26 12:05:00,42.71,42.74,42.66,42.67,43254.0,42.3469,42.3767,42.2973,42.3073,43254.0
2025-03-26 12:10:00,42.67,42.71,42.66,42.69,57436.0,42.3073,42.3469,42.2973,42.3271,57436.0
2025-03-26 12:15:00,42.69,42.71,42.67,42.7,46985.0,42.3271,42.3469,42.3073,42.337,46985.0
2025-03-26 12:20:00,42.69,42.8,42.68,42.79,38854.0,42.3271,42.4362,42.3172,42.4262,38854.0
2025-03-26 12:25:00,42.79,42.81,42.77,42.81,42496.0,42.4262,42.4461,42.4064,42.4461,42496.0
2025-03-26 12:30:00,42.8,42.82,42.75,42.78,37897.0,42.4362,42.456,42.3866,42.4163,37897.0
2025-03-26 12:35:00,42.79,42.83,42.78,42.8,49322.0,42.4262,42.4659,42.4163,42.4362,49322.0
2025-03-26 12:40:00,42.8,42.81,42.75,42.76,39387.0,42.4362,42.4461,42.3866,42.3965,39387.0
2025-03-26 12:45:00,42.77,42.83,42.76,42.82,34539.0,42.4064,42.4659,42.3965,42.456,34539.0
2025-03-26 12:50:00,42.81,42.82,42.74,42.74,34908.0,42.4461,42.456,42.3767,42.3767,34908.0
2025-03-26 12:55:00,42.74,42.76,42.67,42.67,38002.0,42.3767,42.3965,42.3073,42.3073,38002.0
2025-03-26 13:00:00,42.67,42.73,42.65,42.7,46752.0,42.3073,42.3667,42.2874,42.337,46752.0
2025-03-26 13:05:00,42.71,42.73,42.69,42.73,47597.0,42.3469,42.3667,42.3271,42.3667,47597.0
2025-03-26 13:10:00,42.73,42.75,42.69,42.7,54615.0,42.3667,42.3866,42.3271,42.337,54615.0
2025-03-26 13:15:00,42.7,42.72,42.59,42.7,148543.0,42.337,42.3568,42.2279,42.337,148543.0
2025-03-26 13:20:00,42.7,42.73,42.68,42.73,68636.0,42.337,42.3667,42.3172,42.3667,68636.0
2025-03-26 13:25:00,42.73,42.75,42.65,42.66,65383.0,42.3667,42.3866,42.2874,42.2973,65383.0
2025-03-26 13:30:00,42.65,42.65,42.58,42.6,78818.0,42.2874,42.2874,42.218,42.2379,78818.0
2025-03-26 13:35:00,42.61,42.61,42.52,42.56,76594.0,42.2478,42.2478,42.1585,42.1982,76594.0
2025-03-26 13:40:00,42.56,42.63,42.48,42.5,147582.0,42.1982,42.2676,42.1189,42.1387,147582.0
2025-03-26 13:45:00,42.5,42.53,42.45,42.49,95221.0,42.1387,42.1684,42.0891,42.1288,95221.0
2025-03-26 13:50:00,42.5,42.52,42.45,42.51,44291.0,42.1387,42.1585,42.0891,42.1486,44291.0
2025-03-26 13:55:00,42.51,42.52,42.45,42.48,95547.0,42.1486,42.1585,42.0891,42.1189,95547.0
2025-03-26 14:00:00,42.48,42.51,42.45,42.51,44767.0,42.1189,42.1486,42.0891,42.1486,44767.0
2025-03-26 14:05:00,42.51,42.55,42.47,42.52,74159.0,42.1486,42.1883,42.109,42.1585,74159.0
2025-03-26 14:10:00,42.52,42.54,42.5,42.53,35513.0,42.1585,42.1784,42.1387,42.1684,35513.0
2025-03-26 14:15:00,42.53,42.55,42.51,42.52,38117.0,42.1684,42.1883,42.1486,42.1585,38117.0
2025-03-26 14:20:00,42.52,42.56,42.5,42.52,32524.0,42.1585,42.1982,42.1387,42.1585,32524.0
2025-03-26 14:25:00,42.52,42.54,42.45,42.48,58038.0,42.1585,42.1784,42.0891,42.1189,58038.0
2025-03-26 14:30:00,42.48,42.5,42.46,42.48,36811.0,42.1189,42.1387,42.099,42.1189,36811.0
2025-03-26 14:35:00,42.48,42.49,42.46,42.46,30350.0,42.1189,42.1288,42.099,42.099,30350.0
2025-03-26 14:40:00,42.47,42.48,42.43,42.43,58711.0,42.109,42.1189,42.0693,42.0693,58711.0
2025-03-26 14:45:00,42.44,42.49,42.41,42.44,67710.0,42.0792,42.1288,42.0495,42.0792,67710.0
2025-03-26 14:50:00,42.44,42.45,42.4,42.45,70429.0,42.0792,42.0891,42.0396,42.0891,70429.0
2025-03-26 14:55:00,42.45,42.47,42.42,42.47,63302.0,42.0891,42.109,42.0594,42.109,63302.0
2025-03-26 15:00:00,42.46,42.51,42.46,42.48,67412.0,42.099,42.1486,42.099,42.1189,67412.0
2025-03-26 15:05:00,42.49,42.52,42.46,42.49,50550.0,42.1288,42.1585,42.099,42.1288,50550.0
2025-03-26 15:10:00,42.48,42.5,42.36,42.39,67224.0,42.1189,42.1387,41.9999,42.0296,67224.0
2025-03-26 15:15:00,42.38,42.46,42.37,42.45,98927.0,42.0197,42.099,42.0098,42.0891,98927.0
2025-03-26 15:20:00,42.45,42.55,42.45,42.47,87523.0,42.0891,42.1883,42.0891,42.109,87523.0
2025-03-26 15:25:00,42.48,42.5,42.36,42.39,203571.0,42.1189,42.1387,41.9999,42.0296,203571.0
2025-03-26 15:30:00,42.4,42.44,42.38,42.41,92171.0,42.0396,42.0792,42.0197,42.0495,92171.0
2025-03-26 15:35:00,42.41,42.42,42.38,42.4,119449.0,42.0495,42.0594,42.0197,42.0396,119449.0
2025-03-26 15:40:00,42.39,42.45,42.36,42.41,125336.0,42.0296,42.0891,41.9999,42.0495,125336.0
2025-03-26 15:45:00,42.41,42.43,42.36,42.43,190867.0,42.0495,42.0693,41.9999,42.0693,190867.0
2025-03-26 15:50:00,42.42,42.44,42.34,42.38,285298.0,42.0594,42.0792,41.9801,42.0197,285298.0
2025-03-26 15:55:00,42.37,42.41,42.32,42.41,640822.0,42.0098,42.0495,41.9602,42.0495,640822.0
2025-03-27 09:30:00,42.38,42.54,42.16,42.24,378933.0,42.0197,42.1784,41.8016,41.8809,378933.0
2025-03-27 09:35:00,42.25,42.38,42.19,42.25,220896.0,41.8908,42.0197,41.8313,41.8908,220896.0
2025-03-27 09:40:00,42.24,42.35,42.12,42.17,190956.0,41.8809,41.99,41.7619,41.8115,190956.0
2025-03-27 09:45:00,42.15,42.22,42.07,42.14,324448.0,41.7917,41.8611,41.7124,41.7818,324448.0
2025-03-27 09:50:00,42.13,42.41,42.11,42.31,439953.0,41.7718,42.0495,41.752,41.9503,439953.0
2025-03-27 09:55:00,42.32,42.58,42.32,42.54,291747.0,41.9602,42.218,41.9602,42.1784,291747.0
2025-03-27 10:00:00,42.53,42.64,42.47,42.56,241984.0,42.1684,42.2775,42.109,42.1982,241984.0
2025-03-27 10:05:00,42.57,42.61,42.36,42.43,112709.0,42.2081,42.2478,41.9999,42.0693,112709.0
2025-03-27 10:10:00,42.42,42.46,42.32,42.43,211574.0,42.0594,42.099,41.9602,42.0693,211574.0
2025-03-27 10:15:00,42.45,42.57,42.4,42.51,235248.0,42.0891,42.2081,42.0396,42.1486,235248.0
2025-03-27 10:20:00,42.52,42.56,42.46,42.51,270359.0,42.1585,42.1982,42.099,42.1486,270359.0
2025-03-27 10:25:00,42.51,42.69,42.49,42.69,233436.0,42.1486,42.3271,42.1288,42.3271,233436.0
2025-03-27 10:30:00,42.69,42.83,42.66,42.79,180117.0,42.3271,42.4659,42.2973,42.4262,180117.0
2025-03-27 10:35:00,42.78,42.8,42.72,42.74,152807.0,42.4163,42.4362,42.3568,42.3767,152807.0
2025-03-27 10:40:00,42.73,42.79,42.64,42.64,131581.0,42.3667,42.4262,42.2775,42.2775,131581.0
2025-03-27 10:45:00,42.63,42.68,42.57,42.59,136400.0,42.2676,42.3172,42.2081,42.2279,136400.0
2025-03-27 10:50:00,42.59,42.61,42.53,42.55,237457.0,42.2279,42.2478,42.1684,42.1883,237457.0
2025-03-27 10:55:00,42.56,42.6,42.44,42.54,151386.0,42.1982,42.2379,42.0792,42.1784,151386.0
2025-03-27 11:00:00,42.54,42.73,42.51,42.71,178214.0,42.1784,42.3667,42.1486,42.3469,178214.0
2025-03-27 11:05:00,42.71,42.77,42.7,42.73,229238.0,42.3469,42.4064,42.337,42.3667,229238.0
2025-03-27 11:10:00,42.73,42.76,42.66,42.73,65417.0,42.3667,42.3965,42.2973,42.3667,65417.0
2025-03-27 11:15:00,42.73,42.76,42.69,42.73,294181.0,42.3667,42.3965,42.3271,42.3667,294181.0
2025-03-27 11:20:00,42.73,42.74,42.63,42.65,81020.0,42.3667,42.3767,42.2676,42.2874,81020.0
2025-03-27 11:25:00,42.64,42.69,42.59,42.63,82454.0,42.2775,42.3271,42.2279,42.2676,82454.0
2025-03-27 11:30:00,42.64,42.65,42.54,42.61,138396.0,42.2775,42.2874,42.1784,42.2478,138396.0
2025-03-27 11:35:00,42.61,42.67,42.55,42.62,205369.0,42.2478,42.3073,42.1883,42.2577,205369.0
2025-03-27 11:40:00,42.62,42.63,42.44,42.54,481449.0,42.2577,42.2676,42.0792,42.1784,481449.0
2025-03-27 11:45:00,42.54,42.57,42.4,42.41,286476.0,42.1784,42.2081,42.0396,42.0495,286476.0
2025-03-27 11:50:00,42.41,42.42,42.24,42.35,481310.0,42.0495,42.0594,41.8809,41.99,481310.0
2025-03-27 11:55:00,42.35,42.35,42.15,42.21,498599.0,41.99,41.99,41.7917,41.8512,498599.0
2025-03-27 12:00:00,42.21,42.34,42.16,42.33,186372.0,41.8512,41.9801,41.8016,41.9701,186372.0
2025-03-27 12:05:00,42.33,42.36,42.24,42.34,139440.0,41.9701,41.9999,41.8809,41.9801,139440.0
2025-03-27 12:10:00,42.34,42.37,42.3,42.34,211858.0,41.9801,42.0098,41.9404,41.9801,211858.0
2025-03-27 12:15:00,42.34,42.42,42.32,42.36,306357.0,41.9801,42.0594,41.9602,41.9999,306357.0
2025-03-27 12:20:00,42.36,42.48,42.36,42.46,151678.0,41.9999,42.1189,41.9999,42.099,151678.0
2025-03-27 12:25:00,42.46,42.55,42.43,42.46,144135.0,42.099,42.1883,42.0693,42.099,144135.0
2025-03-27 12:30:00,42.45,42.58,42.42,42.5,247521.0,42.0891,42.218,42.0594,42.1387,247521.0
2025-03-27 12:35:00,42.5,42.51,42.38,42.42,134524.0,42.1387,42.1486,42.0197,42.0594,134524.0
2025-03-27 12:40:00,42.42,42.46,42.36,42.36,54191.0,42.0594,42.099,41.9999,41.9999,54191.0
2025-03-27 12:45:00,42.36,42.41,42.31,42.33,87974.0,41.9999,42.0495,41.9503,41.9701,87974.0
2025-03-27 12:50:00,42.33,42.4,42.31,42.39,180009.0,41.9701,42.0396,41.9503,42.0296,180009.0
2025-03-27 12:55:00,42.39,42.4,42.29,42.31,399004.0,42.0296,42.0396,41.9305,41.9503,399004.0
2025-03-27 13:00:00,42.31,42.32,42.14,42.23,105102.0,41.9503,41.9602,41.7818,41.871,105102.0
2025-03-27 13:05:00,42.22,42.25,42.18,42.22,153421.0,41.8611,41.8908,41.8214,41.8611,153421.0
2025-03-27 13:10:00,42.22,42.29,42.18,42.28,139101.0,41.8611,41.9305,41.8214,41.9206,139101.0
2025-03-27 13:15:00,42.28,42.3,42.2,42.28,49547.0,41.9206,41.9404,41.8413,41.9206,49547.0
2025-03-27 13:20:00,42.28,42.28,42.17,42.2,128094.0,41.9206,41.9206,41.8115,41.8413,128094.0
2025-03-27 13:25:00,42.21,42.22,42.08,42.1,56083.0,41.8512,41.8611,41.7223,41.7421,56083.0
2025-03-27 13:30:00,42.1,42.16,42.03,42.05,157853.0,41.7421,41.8016,41.6727,41.6925,157853.0
2025-03-27 13:35:00,42.05,42.07,41.97,41.97,88646.0,41.6925,41.7124,41.6132,41.6132,88646.0
2025-03-27 13:40:00,41.97,42.09,41.96,41.99,78440.0,41.6132,41.7322,41.6033,41.633,78440.0
2025-03-27 13:45:00,42.0,42.05,41.99,42.05,64034.0,41.643,41.6925,41.633,41.6925,64034.0
2025-03-27 13:50:00,42.05,42.07,41.95,41.96,51491.0,41.6925,41.7124,41.5934,41.6033,51491.0
2025-03-27 13:55:00,41.96,42.0,41.93,41.98,58369.0,41.6033,41.643,41.5735,41.6231,58369.0
2025-03-27 14:00:00,41.97,42.12,41.96,42.12,81250.0,41.6132,41.7619,41.6033,41.7619,81250.0
2025-03-27 14:05:00,42.12,42.15,42.1,42.12,71374.0,41.7619,41.7917,41.7421,41.7619,71374.0
2025-03-27 14:10:00,42.13,42.15,42.1,42.14,53661.0,41.7718,41.7917,41.7421,41.7818,53661.0
2025-03-27 14:15:00,42.14,42.16,42.12,42.14,69165.0,41.7818,41.8016,41.7619,41.7818,69165.0
2025-03-27 14:20:00,42.14,42.2,42.08,42.09,96154.0,41.7818,41.8413,41.7223,41.7322,96154.0
2025-03-27 14:25:00,42.08,42.09,42.0,42.03,130195.0,41.7223,41.7322,41.643,41.6727,130195.0
2025-03-27 14:30:00,42.02,42.1,42.0,42.08,77057.0,41.6628,41.7421,41.643,41.7223,77057.0
2025-03-27 14:35:00,42.08,42.09,42.05,42.08,42256.0,41.7223,41.7322,41.6925,41.7223,42256.0
2025-03-27 14:40:00,42.09,42.13,42.06,42.11,52482.0,41.7322,41.7718,41.7024,41.752,52482.0
2025-03-27 14:45:00,42.11,42.15,42.1,42.14,68055.0,41.752,41.7917,41.7421,41.7818,68055.0
2025-03-27 14:50:00,42.14,42.16,42.11,42.12,68093.0,41.7818,41.8016,41.752,41.7619,68093.0
2025-03-27 14:55:00,42.12,42.13,42.01,42.02,64226.0,41.7619,41.7718,41.6529,41.6628,64226.0
2025-03-27 15:00:00,42.02,42.14,42.01,42.13,110514.0,41.6628,41.7818,41.6529,41.7718,110514.0
2025-03-27 15:05:00,42.13,42.2,42.07,42.16,68392.0,41.7718,41.8413,41.7124,41.8016,68392.0
2025-03-27 15:10:00,42.16,42.24,42.16,42.23,52668.0,41.8016,41.8809,41.8016,41.871,52668.0
2025-03-27 15:15:00,42.23,42.29,42.23,42.27,48217.0,41.871,41.9305,41.871,41.9107,48217.0
2025-03-27 15:20:00,42.28,42.37,42.26,42.3,403043.0,41.9206,42.0098,41.9007,41.9404,403043.0
2025-03-27 15:25:00,42.3,42.35,42.27,42.34,271918.0,41.9404,41.99,41.9107,41.9801,271918.0
2025-03-27 15:30:00,42.33,42.39,42.28,42.39,176215.0,41.9701,42.0296,41.9206,42.0296,176215.0
2025-03-27 15:35:00,42.39,42.4,42.31,42.36,162978.0,42.0296,42.0396,41.9503,41.9999,162978.0
2025-03-27 15:40:00,42.37,42.37,42.22,42.28,267179.0,42.0098,42.0098,41.8611,41.9206,267179.0
2025-03-27 15:45:00,42.28,42.3,42.17,42.27,377385.0,41.9206,41.9404,41.8115,41.9107,377385.0
2025-03-27 15:50:00,42.27,42.29,42.12,42.26,599850.0,41.9107,41.9305,41.7619,41.9007,599850.0
2025-03-27 15:55:00,42.26,42.31,42.1,42.12,1235258.0,41.9007,41.9503,41.7421,41.7619,1235258.0
2025-03-28 09:30:00,42.15,42.45,42.13,42.44,271349.0,41.7917,42.0891,41.7718,42.0792,271349.0
2025-03-28 09:35:00,42.47,42.55,42.37,42.38,178569.0,42.109,42.1883,42.0098,42.0197,178569.0
2025-03-28 09:40:00,42.37,42.39,42.25,42.27,117519.0,42.0098,42.0296,41.8908,41.9107,117519.0
2025-03-28 09:45:00,42.27,42.36,42.24,42.33,132102.0,41.9107,41.9999,41.8809,41.9701,132102.0
2025-03-28 09:50:00,42.34,42.34,42.13,42.18,113484.0,41.9801,41.9801,41.7718,41.8214,113484.0
2025-03-28 09:55:00,42.17,42.19,42.02,42.03,211386.0,41.8115,41.8313,41.6628,41.6727,211386.0
2025-03-28 10:00:00,42.03,42.1,41.94,41.97,122032.0,41.6727,41.7421,41.5835,41.6132,122032.0
2025-03-28 10:05:00,41.99,42.03,41.93,41.99,83689.0,41.633,41.6727,41.5735,41.633,83689.0
2025-03-28 10:10:00,41.98,42.01,41.86,41.9,92051.0,41.6231,41.6529,41.5041,41.5438,92051.0
2025-03-28 10:15:00,41.89,41.98,41.85,41.91,79554.0,41.5339,41.6231,41.4942,41.5537,79554.0
2025-03-28 10:20:00,41.91,41.93,41.85,41.91,60628.0,41.5537,41.5735,41.4942,41.5537,60628.0
2025-03-28 10:25:00,41.9,41.93,41.85,41.87,57075.0,41.5438,41.5735,41.4942,41.5141,57075.0
2025-03-28 10:30:00,41.87,41.92,41.82,41.84,104593.0,41.5141,41.5636,41.4645,41.4843,104593.0
2025-03-28 10:35:00,41.84,41.9,41.78,41.89,75264.0,41.4843,41.5438,41.4248,41.5339,75264.0
2025-03-28 10:40:00,41.89,41.98,41.86,41.95,53310.0,41.5339,41.6231,41.5041,41.5934,53310.0
2025-03-28 10:45:00,41.95,41.97,41.85,41.87,39826.0,41.5934,41.6132,41.4942,41.5141,39826.0
2025-03-28 10:50:00,41.87,41.92,41.85,41.9,92663.0,41.5141,41.5636,41.4942,41.5438,92663.0
2025-03-28 10:55:00,41.89,41.89,41.81,41.83,126613.0,41.5339,41.5339,41.4546,41.4744,126613.0
2025-03-28 11:00:00,41.83,41.83,41.72,41.77,129971.0,41.4744,41.4744,41.3653,41.4149,129971.0
2025-03-28 11:05:00,41.77,41.79,41.73,41.75,98271.0,41.4149,41.4347,41.3752,41.3951,98271.0
2025-03-28 11:10:00,41.74,41.79,41.72,41.77,67296.0,41.3852,41.4347,41.3653,41.4149,67296.0
2025-03-28 11:15:00,41.78,41.82,41.75,41.77,54050.0,41.4248,41.4645,41.3951,41.4149,54050.0
2025-03-28 11:20:00,41.76,41.78,41.72,41.73,55930.0,41.405,41.4248,41.3653,41.3752,55930.0
2025-03-28 11:25:00,41.73,41.75,41.67,41.69,73161.0,41.3752,41.3951,41.3158,41.3356,73161.0
2025-03-28 11:30:00,41.69,41.71,41.61,41.71,69746.0,41.3356,41.3554,41.2563,41.3554,69746.0
2025-03-28 11:35:00,41.71,41.76,41.67,41.73,51541.0,41.3554,41.405,41.3158,41.3752,51541.0
2025-03-28 11:40:00,41.73,41.74,41.64,41.68,73587.0,41.3752,41.3852,41.286,41.3257,73587.0
2025-03-28 11:45:00,41.68,41.77,41.64,41.77,92493.0,41.3257,41.4149,41.286,41.4149,92493.0
2025-03-28 11:50:00,41.77,41.77,41.69,41.74,101393.0,41.4149,41.4149,41.3356,41.3852,101393.0
2025-03-28 11:55:00,41.73,41.75,41.69,41.7,71612.0,41.3752,41.3951,41.3356,41.3455,71612.0
2025-03-28 12:00:00,41.69,41.74,41.69,41.73,68666.0,41.3356,41.3852,41.3356,41.3752,68666.0
2025-03-28 12:05:00,41.72,41.79,41.7,41.72,110995.0,41.3653,41.4347,41.3455,41.3653,110995.0
2025-03-28 12:10:00,41.73,41.76,41.71,41.72,81267.0,41.3752,41.405,41.3554,41.3653,81267.0
2025-03-28 12:15:00,41.72,41.74,41.65,41.66,74493.0,41.3653,41.3852,41.2959,41.3058,74493.0
2025-03-28 12:20:00,41.67,41.69,41.52,41.52,75622.0,41.3158,41.3356,41.167,41.167,75622.0
2025-03-28 12:25:00,41.51,41.61,41.49,41.57,81140.0,41.1571,41.2563,41.1373,41.2166,81140.0
2025-03-28 12:30:00,41.58,41.68,41.57,41.63,73627.0,41.2265,41.3257,41.2166,41.2761,73627.0
2025-03-28 12:35:00,41.63,41.71,41.58,41.65,58524.0,41.2761,41.3554,41.2265,41.2959,58524.0
2025-03-28 12:40:00,41.66,41.73,41.65,41.66,56984.0,41.3058,41.3752,41.2959,41.3058,56984.0
2025-03-28 12:45:00,41.67,41.72,41.66,41.68,72327.0,41.3158,41.3653,41.3058,41.3257,72327.0
2025-03-28 12:50:00,41.68,41.71,41.67,41.71,42734.0,41.3257,41.3554,41.3158,41.3554,42734.0
2025-03-28 12:55:00,41.71,41.71,41.65,41.66,73170.0,41.3554,41.3554,41.2959,41.3058,73170.0
2025-03-28 13:00:00,41.66,41.67,41.62,41.66,87719.0,41.3058,41.3158,41.2662,41.3058,87719.0
2025-03-28 13:05:00,41.65,41.72,41.61,41.7,97457.0,41.2959,41.3653,41.2563,41.3455,97457.0
2025-03-28 13:10:00,41.69,41.69,41.64,41.66,48062.0,41.3356,41.3356,41.286,41.3058,48062.0
2025-03-28 13:15:00,41.66,41.73,41.65,41.7,76470.0,41.3058,41.3752,41.2959,41.3455,76470.0
2025-03-28 13:20:00,41.71,41.72,41.66,41.72,34952.0,41.3554,41.3653,41.3058,41.3653,34952.0
2025-03-28 13:25:00,41.72,41.73,41.63,41.64,85111.0,41.3653,41.3752,41.2761,41.286,85111.0
2025-03-28 13:30:00,41.64,41.72,41.63,41.69,93837.0,41.286,41.3653,41.2761,41.3356,93837.0
2025-03-28 13:35:00,41.7,41.71,41.65,41.71,64317.0,41.3455,41.3554,41.2959,41.3554,64317.0
2025-03-28 13:40:00,41.71,41.74,41.69,41.71,61514.0,41.3554,41.3852,41.3356,41.3554,61514.0
2025-03-28 13:45:00,41.71,41.77,41.69,41.73,58599.0,41.3554,41.4149,41.3356,41.3752,58599.0
2025-03-28 13:50:00,41.73,41.75,41.73,41.73,73838.0,41.3752,41.3951,41.3752,41.3752,73838.0
2025-03-28 13:55:00,41.73,41.81,41.73,41.8,252039.0,41.3752,41.4546,41.3752,41.4447,252039.0
2025-03-28 14:00:00,41.8,41.92,41.79,41.91,113831.0,41.4447,41.5636,41.4347,41.5537,113831.0
2025-03-28 14:05:00,41.91,41.94,41.87,41.91,145255.0,41.5537,41.5835,41.5141,41.5537,145255.0
2025-03-28 14:10:00,41.92,42.05,41.92,42.02,140894.0,41.5636,41.6925,41.5636,41.6628,140894.0
2025-03-28 14:15:00,42.02,42.04,41.89,41.91,319679.0,41.6628,41.6826,41.5339,41.5537,319679.0
2025-03-28 14:20:00,41.91,41.99,41.9,41.93,79771.0,41.5537,41.633,41.5438,41.5735,79771.0
2025-03-28 14:25:00,41.93,41.95,41.9,41.91,135886.0,41.5735,41.5934,41.5438,41.5537,135886.0
2025-03-28 14:30:00,41.91,41.92,41.88,41.9,108527.0,41.5537,41.5636,41.524,41.5438,108527.0
2025-03-28 14:35:00,41.89,41.91,41.8,41.8,104832.0,41.5339,41.5537,41.4447,41.4447,104832.0
2025-03-28 14:40:00,41.8,41.87,41.77,41.86,103197.0,41.4447,41.5141,41.4149,41.5041,103197.0
2025-03-28 14:45:00,41.86,41.87,41.8,41.84,256205.0,41.5041,41.5141,41.4447,41.4843,256205.0
2025-03-28 14:50:00,41.84,41.85,41.78,41.79,125813.0,41.4843,41.4942,41.4248,41.4347,125813.0
2025-03-28 14:55:00,41.79,41.85,41.77,41.84,121470.0,41.4347,41.4942,41.4149,41.4843,121470.0
2025-03-28 15:00:00,41.84,41.89,41.84,41.86,69441.0,41.4843,41.5339,41.4843,41.5041,69441.0
2025-03-28 15:05:00,41.85,41.88,41.84,41.87,64548.0,41.4942,41.524,41.4843,41.5141,64548.0
2025-03-28 15:10:00,41.87,41.88,41.82,41.88,71548.0,41.5141,41.524,41.4645,41.524,71548.0
2025-03-28 15:15:00,41.88,41.92,41.87,41.9,106865.0,41.524,41.5636,41.5141,41.5438,106865.0
2025-03-28 15:20:00,41.9,41.91,41.76,41.77,162626.0,41.5438,41.5537,41.405,41.4149,162626.0
2025-03-28 15:25:00,41.78,41.84,41.78,41.82,123971.0,41.4248,41.4843,41.4248,41.4645,123971.0
2025-03-28 15:30:00,41.83,41.83,41.69,41.77,199677.0,41.4744,41.4744,41.3356,41.4149,199677.0
2025-03-28 15:35:00,41.77,41.8,41.74,41.8,182988.0,41.4149,41.4447,41.3852,41.4447,182988.0
2025-03-28 15:40:00,41.8,41.84,41.76,41.82,197951.0,41.4447,41.4843,41.405,41.4645,197951.0
2025-03-28 15:45:00,41.83,41.93,41.8,41.91,175031.0,41.4744,41.5735,41.4447,41.5537,175031.0
2025-03-28 15:50:00,41.91,41.94,41.83,41.91,390902.0,41.5537,41.5835,41.4744,41.5537,390902.0
2025-03-28 15:55:00,41.91,41.96,41.84,41.88,680904.0,41.5537,41.6033,41.4843,41.524,680904.0
2025-03-31 09:30:00,41.36,41.55,41.27,41.35,456002.0,41.0084,41.1968,40.9192,40.9985,456002.0
2025-03-31 09:35:00,41.36,41.7,41.35,41.65,173335.0,41.0084,41.3455,40.9985,41.2959,173335.0
2025-03-31 09:40:00,41.64,41.7,41.37,41.4,180180.0,41.286,41.3455,41.0183,41.0481,180180.0
2025-03-31 09:45:00,41.4,41.48,41.32,41.48,138449.0,41.0481,41.1274,40.9687,41.1274,138449.0
2025-03-31 09:50:00,41.48,41.71,41.44,41.7,99866.0,41.1274,41.3554,41.0877,41.3455,99866.0
2025-03-31 09:55:00,41.7,41.79,41.69,41.7,93769.0,41.3455,41.4347,41.3356,41.3455,93769.0
2025-03-31 10:00:00,41.7,41.87,41.69,41.79,105692.0,41.3455,41.5141,41.3356,41.4347,105692.0
2025-03-31 10:05:00,41.78,41.79,41.66,41.74,71993.0,41.4248,41.4347,41.3058,41.3852,71993.0
2025-03-31 10:10:00,41.73,41.76,41.65,41.69,74949.0,41.3752,41.405,41.2959,41.3356,74949.0
2025-03-31 10:15:00,41.68,41.78,41.68,41.77,63195.0,41.3257,41.4248,41.3257,41.4149,63195.0
2025-03-31 10:20:00,41.77,41.8,41.75,41.77,33982.0,41.4149,41.4447,41.3951,41.4149,33982.0
2025-03-31 10:25:00,41.76,41.82,41.73,41.81,105276.0,41.405,41.4645,41.3752,41.4546,105276.0
2025-03-31 10:30:00,41.82,41.94,41.8,41.92,74375.0,41.4645,41.5835,41.4447,41.5636,74375.0
2025-03-31 10:35:00,41.92,42.07,41.91,42.05,114282.0,41.5636,41.7124,41.5537,41.6925,114282.0
2025-03-31 10:40:00,42.05,42.08,42.0,42.02,48680.0,41.6925,41.7223,41.643,41.6628,48680.0
2025-03-31 10:45:00,42.02,42.08,41.97,41.98,60765.0,41.6628,41.7223,41.6132,41.6231,60765.0
2025-03-31 10:50:00,41.99,42.02,41.9,41.92,74785.0,41.633,41.6628,41.5438,41.5636,74785.0
2025-03-31 10:55:00,41.93,41.99,41.91,41.99,52029.0,41.5735,41.633,41.5537,41.633,52029.0
2025-03-31 11:00:00,41.99,42.03,41.96,42.02,71660.0,41.633,41.6727,41.6033,41.6628,71660.0
2025-03-31 11:05:00,42.02,42.06,41.98,42.0,87961.0,41.6628,41.7024,41.6231,41.643,87961.0
2025-03-31 11:10:00,42.0,42.02,41.94,41.95,45092.0,41.643,41.6628,41.5835,41.5934,45092.0
2025-03-31 11:15:00,41.94,42.02,41.94,42.01,41366.0,41.5835,41.6628,41.5835,41.6529,41366.0
2025-03-31 11:20:00,42.02,42.13,41.99,42.13,70351.0,41.6628,41.7718,41.633,41.7718,70351.0
2025-03-31 11:25:00,42.12,42.12,42.04,42.07,68801.0,41.7619,41.7619,41.6826,41.7124,68801.0
2025-03-31 11:30:00,42.07,42.1,42.02,42.03,68811.0,41.7124,41.7421,41.6628,41.6727,68811.0
2025-03-31 11:35:00,42.04,42.08,42.0,42.01,63368.0,41.6826,41.7223,41.643,41.6529,63368.0
2025-03-31 11:40:00,42.02,42.04,41.95,41.97,39889.0,41.6628,41.6826,41.5934,41.6132,39889.0
2025-03-31 11:45:00,41.97,42.03,41.97,41.99,45037.0,41.6132,41.6727,41.6132,41.633,45037.0
2025-03-31 11:50:00,41.98,41.99,41.92,41.96,81404.0,41.6231,41.633,41.5636,41.6033,81404.0
2025-03-31 11:55:00,41.96,42.01,41.93,42.0,47784.0,41.6033,41.6529,41.5735,41.643,47784.0
2025-03-31 12:00:00,42.0,42.04,41.99,42.04,83544.0,41.643,41.6826,41.633,41.6826,83544.0
2025-03-31 12:05:00,42.04,42.11,42.03,42.08,69068.0,41.6826,41.752,41.6727,41.7223,69068.0
2025-03-31 12:10:00,42.08,42.09,42.03,42.06,99043.0,41.7223,41.7322,41.6727,41.7024,99043.0
2025-03-31 12:15:00,42.06,42.08,42.0,42.07,72599.0,41.7024,41.7223,41.643,41.7124,72599.0
2025-03-31 12:20:00,42.07,42.08,42.02,42.06,93179.0,41.7124,41.7223,41.6628,41.7024,93179.0
2025-03-31 12:25:00,42.06,42.13,42.02,42.13,80550.0,41.7024,41.7718,41.6628,41.7718,80550.0
2025-03-31 12:30:00,42.12,42.13,42.05,42.09,79561.0,41.7619,41.7718,41.6925,41.7322,79561.0
2025-03-31 12:35:00,42.08,42.12,42.04,42.11,61012.0,41.7223,41.7619,41.6826,41.752,61012.0
2025-03-31 12:40:00,42.12,42.17,42.11,42.16,59679.0,41.7619,41.8115,41.752,41.8016,59679.0
2025-03-31 12:45:00,42.15,42.18,42.14,42.16,94551.0,41.7917,41.8214,41.7818,41.8016,94551.0
2025-03-31 12:50:00,42.15,42.16,42.11,42.11,76064.0,41.7917,41.8016,41.752,41.752,76064.0
2025-03-31 12:55:00,42.11,42.11,42.05,42.08,81501.0,41.752,41.752,41.6925,41.7223,81501.0
2025-03-31 13:00:00,42.07,42.07,42.02,42.05,71143.0,41.7124,41.7124,41.6628,41.6925,71143.0
2025-03-31 13:05:00,42.05,42.08,42.03,42.07,32006.0,41.6925,41.7223,41.6727,41.7124,32006.0
2025-03-31 13:10:00,42.08,42.11,42.04,42.07,68200.0,41.7223,41.752,41.6826,41.7124,68200.0
2025-03-31 13:15:00,42.07,42.09,41.93,41.94,77918.0,41.7124,41.7322,41.5735,41.5835,77918.0
2025-03-31 13:20:00,41.94,41.94,41.83,41.88,63775.0,41.5835,41.5835,41.4744,41.524,63775.0
2025-03-31 13:25:00,41.87,41.9,41.83,41.9,44282.0,41.5141,41.5438,41.4744,41.5438,44282.0
2025-03-31 13:30:00,41.89,41.91,41.86,41.91,44617.0,41.5339,41.5537,41.5041,41.5537,44617.0
2025-03-31 13:35:00,41.91,41.93,41.86,41.93,87488.0,41.5537,41.5735,41.5041,41.5735,87488.0
2025-03-31 13:40:00,41.93,41.93,41.81,41.83,44938.0,41.5735,41.5735,41.4546,41.4744,44938.0
2025-03-31 13:45:00,41.84,41.85,41.78,41.84,58711.0,41.4843,41.4942,41.4248,41.4843,58711.0
2025-03-31 13:50:00,41.84,41.88,41.82,41.88,48156.0,41.4843,41.524,41.4645,41.524,48156.0
2025-03-31 13:55:00,41.88,41.88,41.78,41.78,54701.0,41.524,41.524,41.4248,41.4248,54701.0
2025-03-31 14:00:00,41.78,41.9,41.76,41.9,64767.0,41.4248,41.5438,41.405,41.5438,64767.0
2025-03-31 14:05:00,41.9,42.01,41.89,42.0,63816.0,41.5438,41.6529,41.5339,41.643,63816.0
2025-03-31 14:10:00,42.0,42.08,41.99,42.0,90552.0,41.643,41.7223,41.633,41.643,90552.0
2025-03-31 14:15:00,42.0,42.04,41.98,42.03,105976.0,41.643,41.6826,41.6231,41.6727,105976.0
2025-03-31 14:20:00,42.04,42.04,41.95,41.96,52241.0,41.6826,41.6826,41.5934,41.6033,52241.0
2025-03-31 14:25:00,41.95,41.97,41.91,41.92,53247.0,41.5934,41.6132,41.5537,41.5636,53247.0
2025-03-31 14:30:00,41.92,41.98,41.91,41.98,73654.0,41.5636,41.6231,41.5537,41.6231,73654.0
2025-03-31 14:35:00,41.98,41.99,41.95,41.96,63339.0,41.6231,41.633,41.5934,41.6033,63339.0
2025-03-31 14:40:00,41.96,42.0,41.93,41.95,51968.0,41.6033,41.643,41.5735,41.5934,51968.0
2025-03-31 14:45:00,41.95,41.96,41.9,41.95,91514.0,41.5934,41.6033,41.5438,41.5934,91514.0
2025-03-31 14:50:00,41.94,42.0,41.94,41.98,55737.0,41.5835,41.643,41.5835,41.6231,55737.0
2025-03-31 14:55:00,41.98,42.0,41.94,41.96,112873.0,41.6231,41.643,41.5835,41.6033,112873.0
2025-03-31 15:00:00,41.96,42.0,41.94,42.0,82647.0,41.6033,41.643,41.5835,41.643,82647.0
2025-03-31 15:05:00,42.0,42.03,41.95,41.96,108239.0,41.643,41.6727,41.5934,41.6033,108239.0
2025-03-31 15:10:00,41.96,42.06,41.95,42.0,109407.0,41.6033,41.7024,41.5934,41.643,109407.0
2025-03-31 15:15:00,42.01,42.07,42.0,42.03,172899.0,41.6529,41.7124,41.643,41.6727,172899.0
2025-03-31 15:20:00,42.02,42.07,41.99,42.0,149840.0,41.6628,41.7124,41.633,41.643,149840.0
2025-03-31 15:25:00,42.0,42.0,41.84,41.88,136626.0,41.643,41.643,41.4843,41.524,136626.0
2025-03-31 15:30:00,41.87,41.98,41.85,41.98,172099.0,41.5141,41.6231,41.4942,41.6231,172099.0
2025-03-31 15:35:00,41.98,41.99,41.84,41.88,131729.0,41.6231,41.633,41.4843,41.524,131729.0
2025-03-31 15:40:00,41.88,42.03,41.87,41.93,204957.0,41.524,41.6727,41.5141,41.5735,204957.0
2025-03-31 15:45:00,41.92,41.94,41.88,41.9,223541.0,41.5636,41.5835,41.524,41.5438,223541.0
2025-03-31 15:50:00,41.89,41.9,41.69,41.83,497266.0,41.5339,41.5438,41.3356,41.4744,497266.0
2025-03-31 15:55:00,41.82,41.85,41.72,41.8,981692.0,41.4645,41.4942,41.3653,41.4447,981692.0
2025-04-01 09:30:00,41.78,41.87,41.62,41.82,270380.0,41.4248,41.5141,41.2662,41.4645,270380.0
2025-04-01 09:35:00,41.83,41.98,41.75,41.9,62864.0,41.4744,41.6231,41.3951,41.5438,62864.0
2025-04-01 09:40:00,41.91,41.92,41.68,41.76,86580.0,41.5537,41.5636,41.3257,41.405,86580.0
2025-04-01 09:45:00,41.75,41.95,41.74,41.89,88207.0,41.3951,41.5934,41.3852,41.5339,88207.0
2025-04-01 09:50:00,41.88,42.07,41.84,42.04,141452.0,41.524,41.7124,41.4843,41.6826,141452.0
2025-04-01 09:55:00,42.05,42.05,41.84,41.86,73280.0,41.6925,41.6925,41.4843,41.5041,73280.0
2025-04-01 10:00:00,41.86,41.96,41.67,41.7,456852.0,41.5041,41.6033,41.3158,41.3455,456852.0
2025-04-01 10:05:00,41.7,41.74,41.64,41.71,132655.0,41.3455,41.3852,41.286,41.3554,132655.0
2025-04-01 10:10:00,41.71,41.71,41.54,41.61,123790.0,41.3554,41.3554,41.1869,41.2563,123790.0
2025-04-01 10:15:00,41.61,41.64,41.53,41.55,93638.0,41.2563,41.286,41.1769,41.1968,93638.0
2025-04-01 10:20:00,41.56,41.59,41.5,41.57,76283.0,41.2067,41.2364,41.1472,41.2166,76283.0
2025-04-01 10:25:00,41.56,41.59,41.43,41.44,81342.0,41.2067,41.2364,41.0778,41.0877,81342.0
2025-04-01 10:30:00,41.43,41.52,41.42,41.52,93968.0,41.0778,41.167,41.0679,41.167,93968.0
2025-04-01 10:35:00,41.52,41.59,41.48,41.52,78117.0,41.167,41.2364,41.1274,41.167,78117.0
2025-04-01 10:40:00,41.51,41.65,41.5,41.59,96097.0,41.1571,41.2959,41.1472,41.2364,96097.0
2025-04-01 10:45:00,41.59,41.6,41.54,41.58,66604.0,41.2364,41.2464,41.1869,41.2265,66604.0
2025-04-01 10:50:00,41.58,41.7,41.57,41.69,60621.0,41.2265,41.3455,41.2166,41.3356,60621.0
2025-04-01 10:55:00,41.69,41.76,41.68,41.76,60418.0,41.3356,41.405,41.3257,41.405,60418.0
2025-04-01 11:00:00,41.76,41.85,41.73,41.84,76277.0,41.405,41.4942,41.3752,41.4843,76277.0
2025-04-01 11:05:00,41.83,41.95,41.82,41.95,80724.0,41.4744,41.5934,41.4645,41.5934,80724.0
2025-04-01 11:10:00,41.94,42.0,41.91,42.0,83315.0,41.5835,41.643,41.5537,41.643,83315.0
2025-04-01 11:15:00,42.0,42.09,41.98,42.07,117733.0,41.643,41.7322,41.6231,41.7124,117733.0
2025-04-01 11:20:00,42.06,42.11,42.01,42.1,67163.0,41.7024,41.752,41.6529,41.7421,67163.0
2025-04-01 11:25:00,42.09,42.13,42.07,42.09,95342.0,41.7322,41.7718,41.7124,41.7322,95342.0
2025-04-01 11:30:00,42.09,42.14,42.05,42.11,103696.0,41.7322,41.7818,41.6925,41.752,103696.0
2025-04-01 11:35:00,42.12,42.19,42.07,42.19,105420.0,41.7619,41.8313,41.7124,41.8313,105420.0
2025-04-01 11:40:00,42.19,42.21,42.12,42.19,73860.0,41.8313,41.8512,41.7619,41.8313,73860.0
2025-04-01 11:45:00,42.19,42.23,42.17,42.22,59896.0,41.8313,41.871,41.8115,41.8611,59896.0
2025-04-01 11:50:00,42.22,42.26,42.21,42.24,74366.0,41.8611,41.9007,41.8512,41.8809,74366.0
2025-04-01 11:55:00,42.23,42.3,42.22,42.3,75363.0,41.871,41.9404,41.8611,41.9404,75363.0
2025-04-01 12:00:00,42.3,42.38,42.29,42.37,49926.0,41.9404,42.0197,41.9305,42.0098,49926.0
2025-04-01 12:05:00,42.37,42.42,42.33,42.41,70028.0,42.0098,42.0594,41.9701,42.0495,70028.0
2025-04-01 12:10:00,42.42,42.44,42.38,42.41,51598.0,42.0594,42.0792,42.0197,42.0495,51598.0
2025-04-01 12:15:00,42.41,42.45,42.38,42.39,78967.0,42.0495,42.0891,42.0197,42.0296,78967.0
2025-04-01 12:20:00,42.39,42.41,42.3,42.36,95142.0,42.0296,42.0495,41.9404,41.9999,95142.0
2025-04-01 12:25:00,42.36,42.38,42.24,42.25,88563.0,41.9999,42.0197,41.8809,41.8908,88563.0
2025-04-01 12:30:00,42.25,42.32,42.2,42.21,70602.0,41.8908,41.9602,41.8413,41.8512,70602.0
2025-04-01 12:35:00,42.22,42.22,42.12,42.17,37426.0,41.8611,41.8611,41.7619,41.8115,37426.0
2025-04-01 12:40:00,42.16,42.24,42.15,42.23,39012.0,41.8016,41.8809,41.7917,41.871,39012.0
2025-04-01 12:45:00,42.23,42.24,42.2,42.23,39928.0,41.871,41.8809,41.8413,41.871,39928.0
2025-04-01 12:50:00,42.23,42.34,42.21,42.33,146441.0,41.871,41.9801,41.8512,41.9701,146441.0
2025-04-01 12:55:00,42.33,42.35,42.3,42.3,49131.0,41.9701,41.99,41.9404,41.9404,49131.0
2025-04-01 13:00:00,42.3,42.34,42.29,42.32,66483.0,41.9404,41.9801,41.9305,41.9602,66483.0
2025-04-01 13:05:00,42.33,42.34,42.26,42.33,55612.0,41.9701,41.9801,41.9007,41.9701,55612.0
2025-04-01 13:10:00,42.33,42.33,42.27,42.3,61095.0,41.9701,41.9701,41.9107,41.9404,61095.0
2025-04-01 13:15:00,42.3,42.32,42.22,42.23,48068.0,41.9404,41.9602,41.8611,41.871,48068.0
2025-04-01 13:20:00,42.23,42.28,42.23,42.27,30595.0,41.871,41.9206,41.871,41.9107,30595.0
2025-04-01 13:25:00,42.27,42.28,42.18,42.2,50811.0,41.9107,41.9206,41.8214,41.8413,50811.0
2025-04-01 13:30:00,42.2,42.25,42.17,42.2,55024.0,41.8413,41.8908,41.8115,41.8413,55024.0
2025-04-01 13:35:00,42.2,42.22,42.18,42.21,44274.0,41.8413,41.8611,41.8214,41.8512,44274.0
2025-04-01 13:40:00,42.22,42.27,42.19,42.2,47170.0,41.8611,41.9107,41.8313,41.8413,47170.0
2025-04-01 13:45:00,42.2,42.22,42.15,42.18,39810.0,41.8413,41.8611,41.7917,41.8214,39810.0
2025-04-01 13:50:00,42.18,42.22,42.16,42.22,42816.0,41.8214,41.8611,41.8016,41.8611,42816.0
2025-04-01 13:55:00,42.22,42.22,42.17,42.18,37585.0,41.8611,41.8611,41.8115,41.8214,37585.0
2025-04-01 14:00:00,42.18,42.19,42.09,42.15,60152.0,41.8214,41.8313,41.7322,41.7917,60152.0
2025-04-01 14:05:00,42.15,42.16,42.08,42.09,47749.0,41.7917,41.8016,41.7223,41.7322,47749.0
2025-04-01 14:10:00,42.09,42.14,42.07,42.14,65011.0,41.7322,41.7818,41.7124,41.7818,65011.0
2025-04-01 14:15:00,42.13,42.14,42.05,42.08,43385.0,41.7718,41.7818,41.6925,41.7223,43385.0
2025-04-01 14:20:00,42.07,42.07,42.0,42.02,58435.0,41.7124,41.7124,41.643,41.6628,58435.0
2025-04-01 14:25:00,42.02,42.03,41.91,41.91,53376.0,41.6628,41.6727,41.5537,41.5537,53376.0
2025-04-01 14:30:00,41.92,42.01,41.91,41.97,68359.0,41.5636,41.6529,41.5537,41.6132,68359.0
2025-04-01 14:35:00,41.97,41.99,41.91,41.91,36912.0,41.6132,41.633,41.5537,41.5537,36912.0
2025-04-01 14:40:00,41.91,41.98,41.89,41.97,63925.0,41.5537,41.6231,41.5339,41.6132,63925.0
2025-04-01 14:45:00,41.97,42.02,41.95,41.96,51326.0,41.6132,41.6628,41.5934,41.6033,51326.0
2025-04-01 14:50:00,41.96,41.98,41.91,41.97,39170.0,41.6033,41.6231,41.5537,41.6132,39170.0
2025-04-01 14:55:00,41.97,42.03,41.96,41.98,56621.0,41.6132,41.6727,41.6033,41.6231,56621.0
2025-04-01 15:00:00,41.98,42.04,41.97,42.04,42893.0,41.6231,41.6826,41.6132,41.6826,42893.0
2025-04-01 15:05:00,42.04,42.09,42.02,42.05,70263.0,41.6826,41.7322,41.6628,41.6925,70263.0
2025-04-01 15:10:00,42.04,42.11,42.01,42.11,63850.0,41.6826,41.752,41.6529,41.752,63850.0
2025-04-01 15:15:00,42.11,42.15,42.09,42.13,104904.0,41.752,41.7917,41.7322,41.7718,104904.0
2025-04-01 15:20:00,42.13,42.26,42.12,42.23,173944.0,41.7718,41.9007,41.7619,41.871,173944.0
2025-04-01 15:25:00,42.23,42.26,42.2,42.21,131235.0,41.871,41.9007,41.8413,41.8512,131235.0
2025-04-01 15:30:00,42.2,42.26,42.18,42.23,124101.0,41.8413,41.9007,41.8214,41.871,124101.0
2025-04-01 15:35:00,42.23,42.33,42.21,42.27,203122.0,41.871,41.9701,41.8512,41.9107,203122.0
2025-04-01 15:40:00,42.26,42.34,42.26,42.28,141609.0,41.9007,41.9801,41.9007,41.9206,141609.0
2025-04-01 15:45:00,42.27,42.33,42.26,42.27,175674.0,41.9107,41.9701,41.9007,41.9107,175674.0
2025-04-01 15:50:00,42.27,42.28,42.17,42.19,452411.0,41.9107,41.9206,41.8115,41.8313,452411.0
2025-04-01 15:55:00,42.19,42.23,42.09,42.2,1331370.0,41.8313,41.871,41.7322,41.8413,1331370.0
2025-04-02 09:30:00,41.62,41.8,41.4,41.44,319470.0,41.2662,41.4447,41.0481,41.0877,319470.0
2025-04-02 09:35:00,41.43,41.65,41.36,41.51,184519.0,41.0778,41.2959,41.0084,41.1571,184519.0
2025-04-02 09:40:00,41.51,41.58,41.43,41.54,167565.0,41.1571,41.2265,41.0778,41.1869,167565.0
2025-04-02 09:45:00,41.55,41.6,41.4,41.42,307591.0,41.1968,41.2464,41.0481,41.0679,307591.0
2025-04-02 09:50:00,41.42,41.49,41.22,41.25,265461.0,41.0679,41.1373,40.8696,40.8993,265461.0
2025-04-02 09:55:00,41.25,41.38,41.2,41.33,343472.0,40.8993,41.0282,40.8498,40.9786,343472.0
2025-04-02 10:00:00,41.33,41.47,41.29,41.38,326052.0,40.9786,41.1175,40.939,41.0282,326052.0
2025-04-02 10:05:00,41.38,41.44,41.33,41.37,164284.0,41.0282,41.0877,40.9786,41.0183,164284.0
2025-04-02 10:10:00,41.37,41.53,41.37,41.52,152115.0,41.0183,41.1769,41.0183,41.167,152115.0
2025-04-02 10:15:00,41.53,41.7,41.51,41.7,161489.0,41.1769,41.3455,41.1571,41.3455,161489.0
2025-04-02 10:20:00,41.7,41.74,41.63,41.63,101465.0,41.3455,41.3852,41.2761,41.2761,101465.0
2025-04-02 10:25:00,41.64,41.7,41.57,41.64,198300.0,41.286,41.3455,41.2166,41.286,198300.0
2025-04-02 10:30:00,41.65,41.83,41.6,41.81,130570.0,41.2959,41.4744,41.2464,41.4546,130570.0
2025-04-02 10:35:00,41.8,41.82,41.72,41.82,88639.0,41.4447,41.4645,41.3653,41.4645,88639.0
2025-04-02 10:40:00,41.81,41.81,41.73,41.77,84532.0,41.4546,41.4546,41.3752,41.4149,84532.0
2025-04-02 10:45:00,41.78,41.81,41.65,41.75,79659.0,41.4248,41.4546,41.2959,41.3951,79659.0
2025-04-02 10:50:00,41.75,41.82,41.73,41.78,130674.0,41.3951,41.4645,41.3752,41.4248,130674.0
2025-04-02 10:55:00,41.78,41.85,41.77,41.84,66621.0,41.4248,41.4942,41.4149,41.4843,66621.0
2025-04-02 11:00:00,41.84,41.87,41.79,41.82,233778.0,41.4843,41.5141,41.4347,41.4645,233778.0
2025-04-02 11:05:00,41.82,41.83,41.71,41.73,200456.0,41.4645,41.4744,41.3554,41.3752,200456.0
2025-04-02 11:10:00,41.73,41.8,41.73,41.77,103279.0,41.3752,41.4447,41.3752,41.4149,103279.0
2025-04-02 11:15:00,41.77,41.78,41.71,41.73,58259.0,41.4149,41.4248,41.3554,41.3752,58259.0
2025-04-02 11:20:00,41.74,41.8,41.72,41.73,81979.0,41.3852,41.4447,41.3653,41.3752,81979.0
2025-04-02 11:25:00,41.73,41.82,41.7,41.77,108538.0,41.3752,41.4645,41.3455,41.4149,108538.0
2025-04-02 11:30:00,41.76,41.82,41.7,41.8,176142.0,41.405,41.4645,41.3455,41.4447,176142.0
2025-04-02 11:35:00,41.79,41.9,41.76,41.88,118209.0,41.4347,41.5438,41.405,41.524,118209.0
2025-04-02 11:40:00,41.88,41.92,41.85,41.87,70332.0,41.524,41.5636,41.4942,41.5141,70332.0
2025-04-02 11:45:00,41.88,41.91,41.79,41.83,112005.0,41.524,41.5537,41.4347,41.4744,112005.0
2025-04-02 11:50:00,41.82,41.84,41.76,41.84,72611.0,41.4645,41.4843,41.405,41.4843,72611.0
2025-04-02 11:55:00,41.84,41.87,41.78,41.87,146419.0,41.4843,41.5141,41.4248,41.5141,146419.0
2025-04-02 12:00:00,41.87,41.99,41.86,41.98,170319.0,41.5141,41.633,41.5041,41.6231,170319.0
2025-04-02 12:05:00,41.97,42.04,41.93,42.02,126913.0,41.6132,41.6826,41.5735,41.6628,126913.0
2025-04-02 12:10:00,42.02,42.13,41.97,42.11,231459.0,41.6628,41.7718,41.6132,41.752,231459.0
2025-04-02 12:15:00,42.12,42.16,42.08,42.13,188014.0,41.7619,41.8016,41.7223,41.7718,188014.0
2025-04-02 12:20:00,42.13,42.17,42.05,42.15,172257.0,41.7718,41.8115,41.6925,41.7917,172257.0
2025-04-02 12:25:00,42.15,42.19,42.12,42.16,71467.0,41.7917,41.8313,41.7619,41.8016,71467.0
2025-04-02 12:30:00,42.16,42.2,42.14,42.16,76668.0,41.8016,41.8413,41.7818,41.8016,76668.0
2025-04-02 12:35:00,42.16,42.17,42.09,42.12,42222.0,41.8016,41.8115,41.7322,41.7619,42222.0
2025-04-02 12:40:00,42.12,42.15,42.1,42.11,64365.0,41.7619,41.7917,41.7421,41.752,64365.0
2025-04-02 12:45:00,42.11,42.23,42.1,42.22,87818.0,41.752,41.871,41.7421,41.8611,87818.0
2025-04-02 12:50:00,42.22,42.27,42.21,42.23,86636.0,41.8611,41.9107,41.8512,41.871,86636.0
2025-04-02 12:55:00,42.23,42.23,42.16,42.22,69594.0,41.871,41.871,41.8016,41.8611,69594.0
2025-04-02 13:00:00,42.22,42.23,42.17,42.23,133700.0,41.8611,41.871,41.8115,41.871,133700.0
2025-04-02 13:05:00,42.23,42.26,42.21,42.25,100160.0,41.871,41.9007,41.8512,41.8908,100160.0
2025-04-02 13:10:00,42.25,42.37,42.24,42.33,101197.0,41.8908,42.0098,41.8809,41.9701,101197.0
2025-04-02 13:15:00,42.34,42.41,42.31,42.41,86005.0,41.9801,42.0495,41.9503,42.0495,86005.0
2025-04-02 13:20:00,42.41,42.42,42.33,42.36,104912.0,42.0495,42.0594,41.9701,41.9999,104912.0
2025-04-02 13:25:00,42.35,42.43,42.33,42.41,222968.0,41.99,42.0693,41.9701,42.0495,222968.0
2025-04-02 13:30:00,42.41,42.41,42.27,42.27,233260.0,42.0495,42.0495,41.9107,41.9107,233260.0
2025-04-02 13:35:00,42.27,42.28,42.16,42.16,69775.0,41.9107,41.9206,41.8016,41.8016,69775.0
2025-04-02 13:40:00,42.16,42.18,42.12,42.16,106666.0,41.8016,41.8214,41.7619,41.8016,106666.0
2025-04-02 13:45:00,42.16,42.16,42.05,42.09,109293.0,41.8016,41.8016,41.6925,41.7322,109293.0
2025-04-02 13:50:00,42.09,42.09,42.0,42.07,78970.0,41.7322,41.7322,41.643,41.7124,78970.0
2025-04-02 13:55:00,42.07,42.12,42.04,42.08,91896.0,41.7124,41.7619,41.6826,41.7223,91896.0
2025-04-02 14:00:00,42.08,42.17,42.08,42.11,90602.0,41.7223,41.8115,41.7223,41.752,90602.0
2025-04-02 14:05:00,42.11,42.18,42.1,42.16,71679.0,41.752,41.8214,41.7421,41.8016,71679.0
2025-04-02 14:10:00,42.16,42.21,42.15,42.21,74151.0,41.8016,41.8512,41.7917,41.8512,74151.0
2025-04-02 14:15:00,42.21,42.21,42.09,42.13,90500.0,41.8512,41.8512,41.7322,41.7718,90500.0
2025-04-02 14:20:00,42.13,42.13,42.01,42.09,110006.0,41.7718,41.7718,41.6529,41.7322,110006.0
2025-04-02 14:25:00,42.09,42.11,41.95,41.96,148544.0,41.7322,41.752,41.5934,41.6033,148544.0
2025-04-02 14:30:00,41.96,42.05,41.94,42.04,93157.0,41.6033,41.6925,41.5835,41.6826,93157.0
2025-04-02 14:35:00,42.04,42.13,42.01,42.1,113256.0,41.6826,41.7718,41.6529,41.7421,113256.0
2025-04-02 14:40:00,42.11,42.17,42.09,42.16,127664.0,41.752,41.8115,41.7322,41.8016,127664.0
2025-04-02 14:45:00,42.16,42.2,42.13,42.2,251953.0,41.8016,41.8413,41.7718,41.8413,251953.0
2025-04-02 14:50:00,42.21,42.21,42.14,42.16,158583.0,41.8512,41.8512,41.7818,41.8016,158583.0
2025-04-02 14:55:00,42.16,42.16,41.97,41.98,130838.0,41.8016,41.8016,41.6132,41.6231,130838.0
2025-04-02 15:00:00,41.98,42.11,41.97,42.07,379859.0,41.6231,41.752,41.6132,41.7124,379859.0
2025-04-02 15:05:00,42.07,42.15,42.06,42.11,133735.0,41.7124,41.7917,41.7024,41.752,133735.0
2025-04-02 15:10:00,42.11,42.11,42.06,42.09,50846.0,41.752,41.752,41.7024,41.7322,50846.0
2025-04-02 15:15:00,42.09,42.09,42.02,42.09,82995.0,41.7322,41.7322,41.6628,41.7322,82995.0
2025-04-02 15:20:00,42.09,42.13,42.06,42.11,90594.0,41.7322,41.7718,41.7024,41.752,90594.0
2025-04-02 15:25:00,42.1,42.18,42.07,42.16,177665.0,41.7421,41.8214,41.7124,41.8016,177665.0
2025-04-02 15:30:00,42.16,42.22,42.13,42.19,127720.0,41.8016,41.8611,41.7718,41.8313,127720.0
2025-04-02 15:35:00,42.19,42.22,42.15,42.19,138030.0,41.8313,41.8611,41.7917,41.8313,138030.0
2025-04-02 15:40:00,42.18,42.25,42.17,42.21,150523.0,41.8214,41.8908,41.8115,41.8512,150523.0
2025-04-02 15:45:00,42.21,42.26,42.18,42.2,156654.0,41.8512,41.9007,41.8214,41.8413,156654.0
2025-04-02 15:50:00,42.2,42.28,42.18,42.23,300920.0,41.8413,41.9206,41.8214,41.871,300920.0
2025-04-02 15:55:00,42.23,42.28,42.17,42.17,766596.0,41.871,41.9206,41.8115,41.8115,766596.0
2025-04-03 09:30:00,39.91,40.3,39.69,39.87,992372.0,39.5707,39.9574,39.3526,39.5311,992372.0
2025-04-03 09:35:00,39.85,40.15,39.79,40.13,596756.0,39.5112,39.8087,39.4517,39.7889,596756.0
2025-04-03 09:40:00,40.14,40.25,39.97,40.21,440301.0,39.7988,39.9078,39.6302,39.8682,440301.0
2025-04-03 09:45:00,40.22,40.22,39.95,39.98,449828.0,39.8781,39.8781,39.6104,39.6401,449828.0
2025-04-03 09:50:00,39.98,39.99,39.72,39.8,841798.0,39.6401,39.65,39.3823,39.4617,841798.0
2025-04-03 09:55:00,39.79,39.83,39.58,39.7,288412.0,39.4517,39.4914,39.2435,39.3625,288412.0
2025-04-03 10:00:00,39.69,39.73,39.49,39.52,487027.0,39.3526,39.3923,39.1543,39.184,487027.0
2025-04-03 10:05:00,39.52,39.69,39.44,39.61,475443.0,39.184,39.3526,39.1047,39.2733,475443.0
2025-04-03 10:10:00,39.6,39.63,39.45,39.52,385086.0,39.2634,39.2931,39.1146,39.184,385086.0
2025-04-03 10:15:00,39.53,39.6,39.41,39.47,329328.0,39.194,39.2634,39.075,39.1345,329328.0
2025-04-03 10:20:00,39.48,39.52,39.38,39.48,476572.0,39.1444,39.184,39.0452,39.1444,476572.0
2025-04-03 10:25:00,39.47,39.68,39.44,39.46,532679.0,39.1345,39.3427,39.1047,39.1245,532679.0
2025-04-03 10:30:00,39.46,39.56,39.35,39.37,542745.0,39.1245,39.2237,39.0155,39.0353,542745.0
2025-04-03 10:35:00,39.36,39.53,39.35,39.48,376369.0,39.0254,39.194,39.0155,39.1444,376369.0
2025-04-03 10:40:00,39.48,39.55,39.36,39.45,373517.0,39.1444,39.2138,39.0254,39.1146,373517.0
2025-04-03 10:45:00,39.45,39.47,39.32,39.39,329220.0,39.1146,39.1345,38.9857,39.0551,329220.0
2025-04-03 10:50:00,39.39,39.45,39.31,39.38,276750.0,39.0551,39.1146,38.9758,39.0452,276750.0
2025-04-03 10:55:00,39.38,39.4,39.25,39.28,378541.0,39.0452,39.0651,38.9163,38.9461,378541.0
2025-04-03 11:00:00,39.29,39.42,39.25,39.41,242055.0,38.956,39.0849,38.9163,39.075,242055.0
2025-04-03 11:05:00,39.41,39.42,39.28,39.3,364832.0,39.075,39.0849,38.9461,38.9659,364832.0
2025-04-03 11:10:00,39.3,39.54,39.28,39.47,561461.0,38.9659,39.2039,38.9461,39.1345,561461.0
2025-04-03 11:15:00,39.47,39.64,39.46,39.57,509709.0,39.1345,39.303,39.1245,39.2336,509709.0
2025-04-03 11:20:00,39.57,39.57,39.44,39.49,278371.0,39.2336,39.2336,39.1047,39.1543,278371.0
2025-04-03 11:25:00,39.5,39.61,39.45,39.52,338087.0,39.1642,39.2733,39.1146,39.184,338087.0
2025-04-03 11:30:00,39.52,39.64,39.47,39.59,318726.0,39.184,39.303,39.1345,39.2534,318726.0
2025-04-03 11:35:00,39.59,39.67,39.48,39.58,301087.0,39.2534,39.3328,39.1444,39.2435,301087.0
2025-04-03 11:40:00,39.59,39.71,39.55,39.71,319041.0,39.2534,39.3724,39.2138,39.3724,319041.0
2025-04-03 11:45:00,39.71,39.71,39.54,39.61,247672.0,39.3724,39.3724,39.2039,39.2733,247672.0
2025-04-03 11:50:00,39.61,39.67,39.52,39.65,432052.0,39.2733,39.3328,39.184,39.3129,432052.0
2025-04-03 11:55:00,39.65,39.66,39.5,39.52,234868.0,39.3129,39.3228,39.1642,39.184,234868.0
2025-04-03 12:00:00,39.51,39.58,39.4,39.41,294791.0,39.1741,39.2435,39.0651,39.075,294791.0
2025-04-03 12:05:00,39.42,39.59,39.41,39.57,401396.0,39.0849,39.2534,39.075,39.2336,401396.0
2025-04-03 12:10:00,39.57,39.63,39.55,39.59,207121.0,39.2336,39.2931,39.2138,39.2534,207121.0
2025-04-03 12:15:00,39.58,39.59,39.51,39.58,280298.0,39.2435,39.2534,39.1741,39.2435,280298.0
2025-04-03 12:20:00,39.58,39.6,39.52,39.58,189599.0,39.2435,39.2634,39.184,39.2435,189599.0
2025-04-03 12:25:00,39.58,39.58,39.5,39.58,255912.0,39.2435,39.2435,39.1642,39.2435,255912.0
2025-04-03 12:30:00,39.59,39.63,39.39,39.45,281881.0,39.2534,39.2931,39.0551,39.1146,281881.0
2025-04-03 12:35:00,39.45,39.45,39.3,39.33,437783.0,39.1146,39.1146,38.9659,38.9957,437783.0
2025-04-03 12:40:00,39.33,39.49,39.31,39.42,289139.0,38.9957,39.1543,38.9758,39.0849,289139.0
2025-04-03 12:45:00,39.42,39.48,39.33,39.48,177090.0,39.0849,39.1444,38.9957,39.1444,177090.0
2025-04-03 12:50:00,39.48,39.5,39.34,39.41,284021.0,39.1444,39.1642,39.0056,39.075,284021.0
2025-04-03 12:55:00,39.41,39.43,39.35,39.38,272006.0,39.075,39.0948,39.0155,39.0452,272006.0
2025-04-03 13:00:00,39.38,39.39,39.29,39.33,164772.0,39.0452,39.0551,38.956,38.9957,164772.0
2025-04-03 13:05:00,39.33,39.38,39.3,39.3,195843.0,38.9957,39.0452,38.9659,38.9659,195843.0
2025-04-03 13:10:00,39.3,39.33,39.22,39.25,313873.0,38.9659,38.9957,38.8866,38.9163,313873.0
2025-04-03 13:15:00,39.25,39.34,39.21,39.33,189588.0,38.9163,39.0056,38.8767,38.9957,189588.0
2025-04-03 13:20:00,39.33,39.35,39.23,39.3,226391.0,38.9957,39.0155,38.8965,38.9659,226391.0
2025-04-03 13:25:00,39.29,39.42,39.28,39.38,411362.0,38.956,39.0849,38.9461,39.0452,411362.0
2025-04-03 13:30:00,39.39,39.44,39.35,39.43,244671.0,39.0551,39.1047,39.0155,39.0948,244671.0
2025-04-03 13:35:00,39.43,39.51,39.38,39.47,202446.0,39.0948,39.1741,39.0452,39.1345,202446.0
2025-04-03 13:40:00,39.46,39.54,39.42,39.52,210403.0,39.1245,39.2039,39.0849,39.184,210403.0
2025-04-03 13:45:00,39.52,39.55,39.46,39.49,203718.0,39.184,39.2138,39.1245,39.1543,203718.0
2025-04-03 13:50:00,39.48,39.52,39.44,39.52,156779.0,39.1444,39.184,39.1047,39.184,156779.0
2025-04-03 13:55:00,39.51,39.52,39.45,39.46,156408.0,39.1741,39.184,39.1146,39.1245,156408.0
2025-04-03 14:00:00,39.46,39.49,39.36,39.37,248063.0,39.1245,39.1543,39.0254,39.0353,248063.0
2025-04-03 14:05:00,39.38,39.39,39.23,39.36,302555.0,39.0452,39.0551,38.8965,39.0254,302555.0
2025-04-03 14:10:00,39.35,39.36,39.27,39.3,216032.0,39.0155,39.0254,38.9362,38.9659,216032.0
2025-04-03 14:15:00,39.29,39.33,39.2,39.26,265085.0,38.956,38.9957,38.8668,38.9262,265085.0
2025-04-03 14:20:00,39.27,39.41,39.26,39.38,312459.0,38.9362,39.075,38.9262,39.0452,312459.0
2025-04-03 14:25:00,39.38,39.46,39.36,39.4,250201.0,39.0452,39.1245,39.0254,39.0651,250201.0
2025-04-03 14:30:00,39.4,39.45,39.29,39.41,283860.0,39.0651,39.1146,38.956,39.075,283860.0
2025-04-03 14:35:00,39.41,39.57,39.38,39.51,456594.0,39.075,39.2336,39.0452,39.1741,456594.0
2025-04-03 14:40:00,39.51,39.56,39.41,39.52,264664.0,39.1741,39.2237,39.075,39.184,264664.0
2025-04-03 14:45:00,39.52,39.57,39.49,39.56,471483.0,39.184,39.2336,39.1543,39.2237,471483.0
2025-04-03 14:50:00,39.56,39.57,39.49,39.53,556551.0,39.2237,39.2336,39.1543,39.194,556551.0
2025-04-03 14:55:00,39.53,39.6,39.43,39.58,541361.0,39.194,39.2634,39.0948,39.2435,541361.0
2025-04-03 15:00:00,39.58,39.63,39.51,39.58,407993.0,39.2435,39.2931,39.1741,39.2435,407993.0
2025-04-03 15:05:00,39.58,39.63,39.48,39.58,429831.0,39.2435,39.2931,39.1444,39.2435,429831.0
2025-04-03 15:10:00,39.59,39.62,39.5,39.54,416312.0,39.2534,39.2832,39.1642,39.2039,416312.0
2025-04-03 15:15:00,39.54,39.54,39.42,39.46,573477.0,39.2039,39.2039,39.0849,39.1245,573477.0
2025-04-03 15:20:00,39.47,39.5,39.35,39.43,294745.0,39.1345,39.1642,39.0155,39.0948,294745.0
2025-04-03 15:25:00,39.43,39.43,39.24,39.26,414973.0,39.0948,39.0948,38.9064,38.9262,414973.0
2025-04-03 15:30:00,39.26,39.27,39.04,39.11,426789.0,38.9262,38.9362,38.7081,38.7775,426789.0
2025-04-03 15:35:00,39.1,39.25,39.07,39.21,452713.0,38.7676,38.9163,38.7379,38.8767,452713.0
2025-04-03 15:40:00,39.21,39.26,39.11,39.23,591195.0,38.8767,38.9262,38.7775,38.8965,591195.0
2025-04-03 15:45:00,39.23,39.3,39.15,39.25,801078.0,38.8965,38.9659,38.8172,38.9163,801078.0
2025-04-03 15:50:00,39.24,39.37,39.2,39.35,956016.0,38.9064,39.0353,38.8668,39.0155,956016.0
2025-04-03 15:55:00,39.34,39.37,39.18,39.22,2159534.0,39.0056,39.0353,38.8469,38.8866,2159534.0
2025-04-04 09:30:00,37.41,37.77,36.88,36.99,1486996.0,37.092,37.4489,36.5665,36.6755,1486996.0
2025-04-04 09:35:00,36.99,37.01,36.58,36.84,804484.0,36.6755,36.6954,36.269,36.5268,804484.0
2025-04-04 09:40:00,36.84,36.92,36.42,36.89,1212501.0,36.5268,36.6061,36.1104,36.5764,1212501.0
2025-04-04 09:45:00,36.9,37.03,36.72,36.73,638420.0,36.5863,36.7152,36.4078,36.4178,638420.0
2025-04-04 09:50:00,36.72,36.76,36.45,36.73,718300.0,36.4078,36.4475,36.1401,36.4178,718300.0
2025-04-04 09:55:00,36.73,37.03,36.68,36.73,1091555.0,36.4178,36.7152,36.3682,36.4178,1091555.0
2025-04-04 10:00:00,36.73,36.85,36.36,36.39,653418.0,36.4178,36.5367,36.0509,36.0806,653418.0
2025-04-04 10:05:00,36.4,36.46,36.25,36.27,666033.0,36.0906,36.15,35.9418,35.9617,666033.0
2025-04-04 10:10:00,36.27,36.29,35.93,35.98,479921.0,35.9617,35.9815,35.6246,35.6741,479921.0
2025-04-04 10:15:00,35.97,35.99,35.68,35.76,533959.0,35.6642,35.684,35.3767,35.456,533959.0
2025-04-04 10:20:00,35.76,35.84,35.58,35.74,349380.0,35.456,35.5353,35.2775,35.4362,349380.0
2025-04-04 10:25:00,35.75,35.75,35.4,35.42,383148.0,35.4461,35.4461,35.0991,35.1189,383148.0
2025-04-04 10:30:00,35.41,35.6,35.28,35.29,433808.0,35.109,35.2974,34.9801,34.99,433808.0
2025-04-04 10:35:00,35.29,35.33,35.15,35.16,450962.0,34.99,35.0297,34.8512,34.8611,450962.0
2025-04-04 10:40:00,35.16,35.19,35.01,35.02,430723.0,34.8611,34.8908,34.7124,34.7223,430723.0
2025-04-04 10:45:00,35.02,35.06,34.91,34.97,642842.0,34.7223,34.762,34.6132,34.6727,642842.0
2025-04-04 10:50:00,34.97,35.44,34.95,35.41,568146.0,34.6727,35.1387,34.6529,35.109,568146.0
2025-04-04 10:55:00,35.41,35.42,35.18,35.25,772119.0,35.109,35.1189,34.8809,34.9503,772119.0
2025-04-04 11:00:00,35.26,35.85,35.2,35.77,723099.0,34.9603,35.5452,34.9008,35.4659,723099.0
2025-04-04 11:05:00,35.77,35.84,35.55,35.68,810331.0,35.4659,35.5353,35.2478,35.3767,810331.0
2025-04-04 11:10:00,35.69,36.01,35.66,35.87,1046964.0,35.3866,35.7039,35.3569,35.5651,1046964.0
2025-04-04 11:15:00,35.86,35.93,35.68,35.68,524976.0,35.5551,35.6246,35.3767,35.3767,524976.0
2025-04-04 11:20:00,35.68,35.71,35.52,35.71,531009.0,35.3767,35.4064,35.218,35.4064,531009.0
2025-04-04 11:25:00,35.72,35.72,35.0,35.26,604835.0,35.4163,35.4163,34.7025,34.9603,604835.0
2025-04-04 11:30:00,35.25,35.36,35.03,35.09,387055.0,34.9503,35.0594,34.7322,34.7917,387055.0
2025-04-04 11:35:00,35.09,35.17,35.03,35.08,552757.0,34.7917,34.871,34.7322,34.7818,552757.0
2025-04-04 11:40:00,35.07,35.2,34.97,35.05,548540.0,34.7719,34.9008,34.6727,34.752,548540.0
2025-04-04 11:45:00,35.05,35.13,34.97,35.05,484512.0,34.752,34.8314,34.6727,34.752,484512.0
2025-04-04 11:50:00,35.05,35.13,34.88,34.99,584543.0,34.752,34.8314,34.5835,34.6925,584543.0
2025-04-04 11:55:00,34.99,35.06,34.91,35.0,468118.0,34.6925,34.762,34.6132,34.7025,468118.0
2025-04-04 12:00:00,35.0,35.1,34.97,35.0,523434.0,34.7025,34.8016,34.6727,34.7025,523434.0
2025-04-04 12:05:00,35.01,35.15,34.92,34.97,416385.0,34.7124,34.8512,34.6231,34.6727,416385.0
2025-04-04 12:10:00,34.97,35.15,34.96,35.14,364663.0,34.6727,34.8512,34.6628,34.8413,364663.0
2025-04-04 12:15:00,35.15,35.2,34.92,34.98,292094.0,34.8512,34.9008,34.6231,34.6826,292094.0
2025-04-04 12:20:00,34.98,34.99,34.84,34.91,314388.0,34.6826,34.6925,34.5438,34.6132,314388.0
2025-04-04 12:25:00,34.91,35.05,34.86,34.98,416001.0,34.6132,34.752,34.5637,34.6826,416001.0
2025-04-04 12:30:00,34.98,35.06,34.93,34.94,280837.0,34.6826,34.762,34.6331,34.643,280837.0
2025-04-04 12:35:00,34.94,35.22,34.92,35.19,300928.0,34.643,34.9206,34.6231,34.8908,300928.0
2025-04-04 12:40:00,35.19,35.33,35.18,35.26,274080.0,34.8908,35.0297,34.8809,34.9603,274080.0
2025-04-04 12:45:00,35.26,35.27,35.21,35.22,118807.0,34.9603,34.9702,34.9107,34.9206,118807.0
2025-04-04 12:50:00,35.21,35.32,35.17,35.2,299009.0,34.9107,35.0197,34.871,34.9008,299009.0
2025-04-04 12:55:00,35.2,35.22,35.07,35.08,282311.0,34.9008,34.9206,34.7719,34.7818,282311.0
2025-04-04 13:00:00,35.08,35.27,35.04,35.26,290587.0,34.7818,34.9702,34.7421,34.9603,290587.0
2025-04-04 13:05:00,35.26,35.32,35.2,35.2,106061.0,34.9603,35.0197,34.9008,34.9008,106061.0
2025-04-04 13:10:00,35.2,35.21,34.86,34.86,115634.0,34.9008,34.9107,34.5637,34.5637,115634.0
2025-04-04 13:15:00,34.86,34.87,34.52,34.6,801845.0,34.5637,34.5736,34.2265,34.3059,801845.0
2025-04-04 13:20:00,34.6,34.71,34.56,34.58,387647.0,34.3059,34.4149,34.2662,34.286,387647.0
2025-04-04 13:25:00,34.58,34.76,34.57,34.68,501049.0,34.286,34.4645,34.2761,34.3852,501049.0
2025-04-04 13:30:00,34.7,34.72,34.5,34.69,396550.0,34.405,34.4248,34.2067,34.3951,396550.0
2025-04-04 13:35:00,34.69,34.86,34.67,34.77,260791.0,34.3951,34.5637,34.3753,34.4744,260791.0
2025-04-04 13:40:00,34.77,34.8,34.61,34.62,332944.0,34.4744,34.5042,34.3158,34.3257,332944.0
2025-04-04 13:45:00,34.62,34.92,34.55,34.9,359704.0,34.3257,34.6231,34.2563,34.6033,359704.0
2025-04-04 13:50:00,34.9,34.9,34.77,34.82,218326.0,34.6033,34.6033,34.4744,34.524,218326.0
2025-04-04 13:55:00,34.81,34.87,34.69,34.82,277677.0,34.5141,34.5736,34.3951,34.524,277677.0
2025-04-04 14:00:00,34.82,34.97,34.81,34.88,303968.0,34.524,34.6727,34.5141,34.5835,303968.0
2025-04-04 14:05:00,34.88,34.89,34.59,34.61,245651.0,34.5835,34.5934,34.2959,34.3158,245651.0
2025-04-04 14:10:00,34.61,34.65,34.46,34.48,254461.0,34.3158,34.3554,34.1671,34.1869,254461.0
2025-04-04 14:15:00,34.49,34.5,34.42,34.47,223713.0,34.1968,34.2067,34.1274,34.177,223713.0
2025-04-04 14:20:00,34.47,34.49,34.31,34.33,304494.0,34.177,34.1968,34.0183,34.0382,304494.0
2025-04-04 14:25:00,34.33,34.42,34.29,34.42,295658.0,34.0382,34.1274,33.9985,34.1274,295658.0
2025-04-04 14:30:00,34.41,34.54,34.4,34.48,320422.0,34.1175,34.2464,34.1076,34.1869,320422.0
2025-04-04 14:35:00,34.48,34.52,34.36,34.38,217498.0,34.1869,34.2265,34.0679,34.0877,217498.0
2025-04-04 14:40:00,34.38,34.41,34.18,34.18,279313.0,34.0877,34.1175,33.8894,33.8894,279313.0
2025-04-04 14:45:00,34.19,34.34,34.18,34.33,191379.0,33.8993,34.0481,33.8894,34.0382,191379.0
2025-04-04 14:50:00,34.32,34.32,34.2,34.2,177435.0,34.0282,34.0282,33.9093,33.9093,177435.0
2025-04-04 14:55:00,34.2,34.26,34.15,34.18,188983.0,33.9093,33.9688,33.8597,33.8894,188983.0
2025-04-04 15:00:00,34.18,34.23,34.04,34.15,240805.0,33.8894,33.939,33.7506,33.8597,240805.0
2025-04-04 15:05:00,34.14,34.16,34.06,34.1,375799.0,33.8498,33.8696,33.7705,33.8101,375799.0
2025-04-04 15:10:00,34.1,34.38,34.09,34.34,361030.0,33.8101,34.0877,33.8002,34.0481,361030.0
2025-04-04 15:15:00,34.34,34.41,34.23,34.27,226158.0,34.0481,34.1175,33.939,33.9787,226158.0
2025-04-04 15:20:00,34.27,34.44,34.25,34.43,268960.0,33.9787,34.1472,33.9588,34.1373,268960.0
2025-04-04 15:25:00,34.44,34.51,34.33,34.34,260386.0,34.1472,34.2166,34.0382,34.0481,260386.0
2025-04-04 15:30:00,34.34,34.54,34.33,34.51,446888.0,34.0481,34.2464,34.0382,34.2166,446888.0
2025-04-04 15:35:00,34.52,34.62,34.43,34.48,391642.0,34.2265,34.3257,34.1373,34.1869,391642.0
2025-04-04 15:40:00,34.48,34.52,34.42,34.5,571662.0,34.1869,34.2265,34.1274,34.2067,571662.0
2025-04-04 15:45:00,34.48,34.77,34.48,34.72,504688.0,34.1869,34.4744,34.1869,34.4248,504688.0
2025-04-04 15:50:00,34.71,34.87,34.68,34.84,1150010.0,34.4149,34.5736,34.3852,34.5438,1150010.0
2025-04-04 15:55:00,34.83,34.85,34.61,34.78,2109626.0,34.5339,34.5537,34.3158,34.4843,2109626.0
2025-04-07 09:30:00,33.04,33.5,32.3,32.64,1955752.0,32.7591,33.2152,32.0254,32.3625,1955752.0
2025-04-07 09:35:00,32.65,32.67,32.12,32.34,918984.0,32.3724,32.3923,31.8469,32.0651,918984.0
2025-04-07 09:40:00,32.34,32.38,31.88,32.02,768659.0,32.0651,32.1047,31.609,31.7478,768659.0
2025-04-07 09:45:00,32.02,32.73,31.86,32.59,511801.0,31.7478,32.4518,31.5892,32.3129,511801.0
2025-04-07 09:50:00,32.59,33.16,32.59,33.13,363623.0,32.3129,32.8781,32.3129,32.8484,363623.0
2025-04-07 09:55:00,33.12,33.64,33.09,33.57,483008.0,32.8384,33.354,32.8087,33.2846,483008.0
2025-04-07 10:00:00,33.55,33.71,33.09,33.09,453989.0,33.2648,33.4234,32.8087,32.8087,453989.0
2025-04-07 10:05:00,33.09,33.17,32.75,32.77,392484.0,32.8087,32.888,32.4716,32.4914,392484.0
2025-04-07 10:10:00,32.77,34.79,32.77,34.74,1181156.0,32.4914,34.4942,32.4914,34.4447,1181156.0
2025-04-07 10:15:00,34.73,35.12,34.27,34.31,857970.0,34.4348,34.8214,33.9787,34.0183,857970.0
2025-04-07 10:20:00,34.31,34.33,32.99,33.08,561534.0,34.0183,34.0382,32.7095,32.7988,561534.0
2025-04-07 10:25:00,33.07,33.5,33.01,33.06,541453.0,32.7889,33.2152,32.7294,32.779,541453.0
2025-04-07 10:30:00,33.06,33.8,33.02,33.28,502338.0,32.779,33.5127,32.7393,32.9971,502338.0
2025-04-07 10:35:00,33.29,33.41,32.95,32.95,364603.0,33.007,33.126,32.6699,32.6699,364603.0
2025-04-07 10:40:00,32.95,33.14,32.88,33.12,305418.0,32.6699,32.8583,32.6005,32.8384,305418.0
2025-04-07 10:45:00,33.11,33.34,33.05,33.26,296702.0,32.8285,33.0566,32.769,32.9773,296702.0
2025-04-07 10:50:00,33.26,33.81,33.2,33.79,206228.0,32.9773,33.5226,32.9178,33.5027,206228.0
2025-04-07 10:55:00,33.79,33.79,33.41,33.45,288982.0,33.5027,33.5027,33.126,33.1656,288982.0
2025-04-07 11:00:00,33.46,33.65,33.38,33.38,279448.0,33.1756,33.3639,33.0962,33.0962,279448.0
2025-04-07 11:05:00,33.38,33.44,32.88,32.91,176098.0,33.0962,33.1557,32.6005,32.6302,176098.0
2025-04-07 11:10:00,32.91,32.92,32.4,32.42,347500.0,32.6302,32.6401,32.1246,32.1444,347500.0
2025-04-07 11:15:00,32.42,32.68,32.22,32.56,485716.0,32.1444,32.4022,31.9461,32.2832,485716.0
2025-04-07 11:20:00,32.55,32.74,32.21,32.22,230859.0,32.2733,32.4617,31.9362,31.9461,230859.0
2025-04-07 11:25:00,32.23,32.35,32.13,32.21,201364.0,31.956,32.075,31.8569,31.9362,201364.0
2025-04-07 11:30:00,32.22,32.68,32.21,32.66,203898.0,31.9461,32.4022,31.9362,32.3824,203898.0
2025-04-07 11:35:00,32.65,33.13,32.65,32.94,246355.0,32.3724,32.8484,32.3724,32.66,246355.0
2025-04-07 11:40:00,32.94,33.39,32.92,33.37,174644.0,32.66,33.1061,32.6401,33.0863,174644.0
2025-04-07 11:45:00,33.35,33.36,33.03,33.07,180396.0,33.0665,33.0764,32.7492,32.7889,180396.0
2025-04-07 11:50:00,33.07,33.26,32.79,32.79,214135.0,32.7889,32.9773,32.5112,32.5112,214135.0
2025-04-07 11:55:00,32.79,32.87,32.68,32.69,209522.0,32.5112,32.5906,32.4022,32.4121,209522.0
2025-04-07 12:00:00,32.67,32.7,32.53,32.59,290878.0,32.3923,32.422,32.2535,32.3129,290878.0
2025-04-07 12:05:00,32.6,32.7,32.5,32.53,180777.0,32.3229,32.422,32.2237,32.2535,180777.0
2025-04-07 12:10:00,32.54,32.63,32.41,32.55,233770.0,32.2634,32.3526,32.1345,32.2733,233770.0
2025-04-07 12:15:00,32.55,32.68,32.4,32.6,153382.0,32.2733,32.4022,32.1246,32.3229,153382.0
2025-04-07 12:20:00,32.59,32.6,32.41,32.51,149590.0,32.3129,32.3229,32.1345,32.2336,149590.0
2025-04-07 12:25:00,32.52,32.87,32.5,32.86,133225.0,32.2435,32.5906,32.2237,32.5807,133225.0
2025-04-07 12:30:00,32.85,33.02,32.81,32.95,173599.0,32.5707,32.7393,32.5311,32.6699,173599.0
2025-04-07 12:35:00,32.96,33.0,32.85,32.87,251786.0,32.6798,32.7195,32.5707,32.5906,251786.0
2025-04-07 12:40:00,32.87,32.98,32.82,32.95,288718.0,32.5906,32.6996,32.541,32.6699,288718.0
2025-04-07 12:45:00,32.94,32.96,32.72,32.73,226977.0,32.66,32.6798,32.4418,32.4518,226977.0
2025-04-07 12:50:00,32.73,32.75,32.48,32.59,273319.0,32.4518,32.4716,32.2039,32.3129,273319.0
2025-04-07 12:55:00,32.59,32.69,32.47,32.55,155215.0,32.3129,32.4121,32.194,32.2733,155215.0
2025-04-07 13:00:00,32.55,33.22,32.55,32.73,324530.0,32.2733,32.9376,32.2733,32.4518,324530.0
2025-04-07 13:05:00,32.74,32.8,32.61,32.77,201236.0,32.4617,32.5212,32.3328,32.4914,201236.0
2025-04-07 13:10:00,32.77,33.25,32.74,33.23,228964.0,32.4914,32.9673,32.4617,32.9475,228964.0
2025-04-07 13:15:00,33.23,33.34,33.12,33.28,231211.0,32.9475,33.0566,32.8384,32.9971,231211.0
2025-04-07 13:20:00,33.29,33.42,33.23,33.3,268980.0,33.007,33.1359,32.9475,33.0169,268980.0
2025-04-07 13:25:00,33.29,33.35,33.12,33.33,218481.0,33.007,33.0665,32.8384,33.0467,218481.0
2025-04-07 13:30:00,33.33,33.37,33.08,33.31,290058.0,33.0467,33.0863,32.7988,33.0268,290058.0
2025-04-07 13:35:00,33.32,33.57,33.24,33.54,288896.0,33.0367,33.2846,32.9574,33.2549,288896.0
2025-04-07 13:40:00,33.54,33.77,33.36,33.76,294794.0,33.2549,33.4829,33.0764,33.473,294794.0
2025-04-07 13:45:00,33.78,33.98,33.57,33.62,398921.0,33.4928,33.6911,33.2846,33.3342,398921.0
2025-04-07 13:50:00,33.61,33.64,33.29,33.41,306905.0,33.3243,33.354,33.007,33.126,306905.0
2025-04-07 13:55:00,33.41,33.72,33.36,33.68,316169.0,33.126,33.4333,33.0764,33.3937,316169.0
2025-04-07 14:00:00,33.68,33.8,33.53,33.54,241054.0,33.3937,33.5127,33.245,33.2549,241054.0
2025-04-07 14:05:00,33.54,33.55,33.28,33.38,213488.0,33.2549,33.2648,32.9971,33.0962,213488.0
2025-04-07 14:10:00,33.38,33.57,33.26,33.32,218937.0,33.0962,33.2846,32.9773,33.0367,218937.0
2025-04-07 14:15:00,33.31,33.61,33.25,33.56,259889.0,33.0268,33.3243,32.9673,33.2747,259889.0
2025-04-07 14:20:00,33.55,33.67,33.49,33.57,153658.0,33.2648,33.3838,33.2053,33.2846,153658.0
2025-04-07 14:25:00,33.58,33.58,33.1,33.16,180082.0,33.2945,33.2945,32.8186,32.8781,180082.0
2025-04-07 14:30:00,33.16,33.32,33.13,33.27,158151.0,32.8781,33.0367,32.8484,32.9872,158151.0
2025-04-07 14:35:00,33.26,33.55,33.22,33.52,198886.0,32.9773,33.2648,32.9376,33.235,198886.0
2025-04-07 14:40:00,33.52,33.58,33.25,33.26,213939.0,33.235,33.2945,32.9673,32.9773,213939.0
2025-04-07 14:45:00,33.27,33.31,33.09,33.16,285495.0,32.9872,33.0268,32.8087,32.8781,285495.0
2025-04-07 14:50:00,33.16,33.18,32.85,32.88,193112.0,32.8781,32.8979,32.5707,32.6005,193112.0
2025-04-07 14:55:00,32.87,32.94,32.8,32.87,175910.0,32.5906,32.66,32.5212,32.5906,175910.0
2025-04-07 15:00:00,32.87,33.17,32.83,32.96,332228.0,32.5906,32.888,32.5509,32.6798,332228.0
2025-04-07 15:05:00,32.97,33.01,32.84,32.87,276020.0,32.6897,32.7294,32.5608,32.5906,276020.0
2025-04-07 15:10:00,32.88,32.99,32.81,32.91,241369.0,32.6005,32.7095,32.5311,32.6302,241369.0
2025-04-07 15:15:00,32.91,33.12,32.78,33.05,243198.0,32.6302,32.8384,32.5013,32.769,243198.0
2025-04-07 15:20:00,33.05,33.07,32.86,33.0,253349.0,32.769,32.7889,32.5807,32.7195,253349.0
2025-04-07 15:25:00,32.99,33.02,32.79,32.82,231995.0,32.7095,32.7393,32.5112,32.541,231995.0
2025-04-07 15:30:00,32.82,33.25,32.81,33.23,413842.0,32.541,32.9673,32.5311,32.9475,413842.0
2025-04-07 15:35:00,33.23,33.39,33.1,33.27,453130.0,32.9475,33.1061,32.8186,32.9872,453130.0
2025-04-07 15:40:00,33.27,33.27,32.93,32.94,368192.0,32.9872,32.9872,32.6501,32.66,368192.0
2025-04-07 15:45:00,32.94,33.0,32.75,32.99,539958.0,32.66,32.7195,32.4716,32.7095,539958.0
2025-04-07 15:50:00,32.98,33.15,32.94,33.12,820924.0,32.6996,32.8682,32.66,32.8384,820924.0
2025-04-07 15:55:00,33.12,33.23,33.11,33.12,1120392.0,32.8384,32.9475,32.8285,32.8384,1120392.0
2025-04-08 09:30:00,34.43,34.64,33.97,34.01,862059.0,34.1373,34.3455,33.6812,33.7209,862059.0
2025-04-08 09:35:00,34.02,34.07,33.63,33.87,343458.0,33.7308,33.7804,33.3441,33.5821,343458.0
2025-04-08 09:40:00,33.87,33.94,33.6,33.76,352123.0,33.5821,33.6515,33.3144,33.473,352123.0
2025-04-08 09:45:00,33.76,33.78,33.45,33.57,315105.0,33.473,33.4928,33.1656,33.2846,315105.0
2025-04-08 09:50:00,33.55,33.79,33.49,33.75,172750.0,33.2648,33.5027,33.2053,33.4631,172750.0
2025-04-08 09:55:00,33.75,33.89,33.7,33.74,231368.0,33.4631,33.6019,33.4135,33.4532,231368.0
2025-04-08 10:00:00,33.74,34.01,33.66,33.84,304505.0,33.4532,33.7209,33.3739,33.5523,304505.0
2025-04-08 10:05:00,33.87,34.05,33.85,33.98,354329.0,33.5821,33.7605,33.5622,33.6911,354329.0
2025-04-08 10:10:00,33.98,34.06,33.82,34.0,324941.0,33.6911,33.7705,33.5325,33.711,324941.0
2025-04-08 10:15:00,34.01,34.32,34.01,34.24,183647.0,33.7209,34.0282,33.7209,33.9489,183647.0
2025-04-08 10:20:00,34.25,34.35,34.04,34.05,171518.0,33.9588,34.058,33.7506,33.7605,171518.0
2025-04-08 10:25:00,34.05,34.23,33.94,34.16,166348.0,33.7605,33.939,33.6515,33.8696,166348.0
2025-04-08 10:30:00,34.16,34.17,33.95,34.1,738990.0,33.8696,33.8795,33.6614,33.8101,738990.0
2025-04-08 10:35:00,34.1,34.13,33.81,33.89,447279.0,33.8101,33.8399,33.5226,33.6019,447279.0
2025-04-08 10:40:00,33.9,33.9,33.65,33.68,172758.0,33.6118,33.6118,33.3639,33.3937,172758.0
2025-04-08 10:45:00,33.69,33.73,33.43,33.48,327229.0,33.4036,33.4433,33.1458,33.1954,327229.0
2025-04-08 10:50:00,33.48,33.49,33.31,33.41,173673.0,33.1954,33.2053,33.0268,33.126,173673.0
2025-04-08 10:55:00,33.41,33.41,33.23,33.29,195710.0,33.126,33.126,32.9475,33.007,195710.0
2025-04-08 11:00:00,33.29,33.45,33.27,33.39,162166.0,33.007,33.1656,32.9872,33.1061,162166.0
2025-04-08 11:05:00,33.39,33.39,33.16,33.25,148299.0,33.1061,33.1061,32.8781,32.9673,148299.0
2025-04-08 11:10:00,33.25,33.27,33.02,33.04,166269.0,32.9673,32.9872,32.7393,32.7591,166269.0
2025-04-08 11:15:00,33.05,33.06,32.92,33.04,282731.0,32.769,32.779,32.6401,32.7591,282731.0
2025-04-08 11:20:00,33.04,33.11,32.88,32.94,245805.0,32.7591,32.8285,32.6005,32.66,245805.0
2025-04-08 11:25:00,32.94,33.03,32.9,32.94,323048.0,32.66,32.7492,32.6203,32.66,323048.0
2025-04-08 11:30:00,32.93,33.24,32.9,33.22,348992.0,32.6501,32.9574,32.6203,32.9376,348992.0
2025-04-08 11:35:00,33.22,33.37,33.17,33.3,209167.0,32.9376,33.0863,32.888,33.0169,209167.0
2025-04-08 11:40:00,33.28,33.42,33.26,33.34,167265.0,32.9971,33.1359,32.9773,33.0566,167265.0
2025-04-08 11:45:00,33.34,33.47,33.32,33.41,220355.0,33.0566,33.1855,33.0367,33.126,220355.0
2025-04-08 11:50:00,33.41,33.49,33.21,33.47,154396.0,33.126,33.2053,32.9277,33.1855,154396.0
2025-04-08 11:55:00,33.47,33.59,33.41,33.56,109733.0,33.1855,33.3044,33.126,33.2747,109733.0
2025-04-08 12:00:00,33.56,33.56,33.41,33.44,124354.0,33.2747,33.2747,33.126,33.1557,124354.0
2025-04-08 12:05:00,33.45,33.51,33.33,33.34,128738.0,33.1656,33.2251,33.0467,33.0566,128738.0
2025-04-08 12:10:00,33.34,33.46,33.32,33.34,111701.0,33.0566,33.1756,33.0367,33.0566,111701.0
2025-04-08 12:15:00,33.34,33.36,33.12,33.17,104190.0,33.0566,33.0764,32.8384,32.888,104190.0
2025-04-08 12:20:00,33.16,33.23,33.07,33.11,100841.0,32.8781,32.9475,32.7889,32.8285,100841.0
2025-04-08 12:25:00,33.11,33.24,33.09,33.23,142595.0,32.8285,32.9574,32.8087,32.9475,142595.0
2025-04-08 12:30:00,33.23,33.28,32.97,33.08,427991.0,32.9475,32.9971,32.6897,32.7988,427991.0
2025-04-08 12:35:00,33.08,33.13,32.85,32.87,186808.0,32.7988,32.8484,32.5707,32.5906,186808.0
2025-04-08 12:40:00,32.86,32.91,32.7,32.78,228529.0,32.5807,32.6302,32.422,32.5013,228529.0
2025-04-08 12:45:00,32.77,32.96,32.66,32.88,428254.0,32.4914,32.6798,32.3824,32.6005,428254.0
2025-04-08 12:50:00,32.89,32.96,32.82,32.89,153554.0,32.6104,32.6798,32.541,32.6104,153554.0
2025-04-08 12:55:00,32.9,32.99,32.67,32.68,223245.0,32.6203,32.7095,32.3923,32.4022,223245.0
2025-04-08 13:00:00,32.69,32.76,32.62,32.73,208768.0,32.4121,32.4815,32.3427,32.4518,208768.0
2025-04-08 13:05:00,32.74,32.8,32.55,32.56,127946.0,32.4617,32.5212,32.2733,32.2832,127946.0
2025-04-08 13:10:00,32.55,32.65,32.43,32.59,255891.0,32.2733,32.3724,32.1543,32.3129,255891.0
2025-04-08 13:15:00,32.6,32.81,32.58,32.65,391421.0,32.3229,32.5311,32.303,32.3724,391421.0
2025-04-08 13:20:00,32.63,32.65,32.45,32.63,221232.0,32.3526,32.3724,32.1741,32.3526,221232.0
2025-04-08 13:25:00,32.63,32.68,32.5,32.63,212683.0,32.3526,32.4022,32.2237,32.3526,212683.0
2025-04-08 13:30:00,32.63,33.0,32.57,32.63,228854.0,32.3526,32.7195,32.2931,32.3526,228854.0
2025-04-08 13:35:00,32.63,33.03,32.58,32.9,522940.0,32.3526,32.7492,32.303,32.6203,522940.0
2025-04-08 13:40:00,32.9,33.14,32.87,33.05,267660.0,32.6203,32.8583,32.5906,32.769,267660.0
2025-04-08 13:45:00,33.05,33.05,32.8,32.83,162886.0,32.769,32.769,32.5212,32.5509,162886.0
2025-04-08 13:50:00,32.82,32.94,32.75,32.83,149247.0,32.541,32.66,32.4716,32.5509,149247.0
2025-04-08 13:55:00,32.82,32.98,32.8,32.95,91876.0,32.541,32.6996,32.5212,32.6699,91876.0
2025-04-08 14:00:00,32.95,33.0,32.86,32.88,156736.0,32.6699,32.7195,32.5807,32.6005,156736.0
2025-04-08 14:05:00,32.87,32.88,32.69,32.7,157415.0,32.5906,32.6005,32.4121,32.422,157415.0
2025-04-08 14:10:00,32.7,32.75,32.64,32.72,244497.0,32.422,32.4716,32.3625,32.4418,244497.0
2025-04-08 14:15:00,32.72,32.86,32.69,32.83,137884.0,32.4418,32.5807,32.4121,32.5509,137884.0
2025-04-08 14:20:00,32.83,32.88,32.68,32.74,174108.0,32.5509,32.6005,32.4022,32.4617,174108.0
2025-04-08 14:25:00,32.75,32.75,32.48,32.49,118071.0,32.4716,32.4716,32.2039,32.2138,118071.0
2025-04-08 14:30:00,32.5,33.16,32.5,32.75,669458.0,32.2237,32.8781,32.2237,32.4716,669458.0
2025-04-08 14:35:00,32.76,32.81,32.63,32.65,208920.0,32.4815,32.5311,32.3526,32.3724,208920.0
2025-04-08 14:40:00,32.65,32.65,32.48,32.51,379457.0,32.3724,32.3724,32.2039,32.2336,379457.0
2025-04-08 14:45:00,32.52,32.67,32.47,32.55,286908.0,32.2435,32.3923,32.194,32.2733,286908.0
2025-04-08 14:50:00,32.55,32.6,32.46,32.53,181446.0,32.2733,32.3229,32.1841,32.2535,181446.0
2025-04-08 14:55:00,32.52,32.53,32.42,32.43,182160.0,32.2435,32.2535,32.1444,32.1543,182160.0
2025-04-08 15:00:00,32.44,32.49,32.36,32.39,194067.0,32.1642,32.2138,32.0849,32.1146,194067.0
2025-04-08 15:05:00,32.37,32.41,32.19,32.2,293494.0,32.0948,32.1345,31.9163,31.9263,293494.0
2025-04-08 15:10:00,32.19,32.3,32.18,32.22,303012.0,31.9163,32.0254,31.9064,31.9461,303012.0
2025-04-08 15:15:00,32.22,32.27,32.01,32.05,263848.0,31.9461,31.9957,31.7379,31.7775,263848.0
2025-04-08 15:20:00,32.04,32.18,32.0,32.16,352696.0,31.7676,31.9064,31.728,31.8866,352696.0
2025-04-08 15:25:00,32.16,32.26,32.14,32.18,269147.0,31.8866,31.9858,31.8668,31.9064,269147.0
2025-04-08 15:30:00,32.17,32.18,32.01,32.04,371982.0,31.8965,31.9064,31.7379,31.7676,371982.0
2025-04-08 15:35:00,32.02,32.02,31.74,31.77,386657.0,31.7478,31.7478,31.4702,31.4999,386657.0
2025-04-08 15:40:00,31.78,31.9,31.66,31.66,361214.0,31.5098,31.6288,31.3909,31.3909,361214.0
2025-04-08 15:45:00,31.67,31.73,31.52,31.55,402134.0,31.4008,31.4603,31.252,31.2818,402134.0
2025-04-08 15:50:00,31.55,31.94,31.54,31.92,994406.0,31.2818,31.6685,31.2719,31.6486,994406.0
2025-04-08 15:55:00,31.92,32.02,31.79,31.94,2142166.0,31.6486,31.7478,31.5197,31.6685,2142166.0
2025-04-09 09:30:00,31.29,31.63,31.11,31.44,1087498.0,31.024,31.3611,30.8455,31.1727,1087498.0
2025-04-09 09:35:00,31.43,31.64,31.13,31.63,676133.0,31.1628,31.371,30.8654,31.3611,676133.0
2025-04-09 09:40:00,31.64,31.85,31.55,31.58,686685.0,31.371,31.5792,31.2818,31.3115,686685.0
2025-04-09 09:45:00,31.57,31.65,31.28,31.48,263207.0,31.3016,31.3809,31.0141,31.2124,263207.0
2025-04-09 09:50:00,31.48,31.67,31.43,31.61,335725.0,31.2124,31.4008,31.1628,31.3413,335725.0
2025-04-09 09:55:00,31.61,31.82,31.55,31.57,492178.0,31.3413,31.5495,31.2818,31.3016,492178.0
2025-04-09 10:00:00,31.57,32.09,31.54,31.98,484916.0,31.3016,31.8172,31.2719,31.7081,484916.0
2025-04-09 10:05:00,31.98,31.99,31.7,31.8,472207.0,31.7081,31.718,31.4305,31.5297,472207.0
2025-04-09 10:10:00,31.8,31.92,31.58,31.64,334718.0,31.5297,31.6486,31.3115,31.371,334718.0
2025-04-09 10:15:00,31.66,31.86,31.65,31.78,413480.0,31.3909,31.5892,31.3809,31.5098,413480.0
2025-04-09 10:20:00,31.78,31.81,31.51,31.64,439397.0,31.5098,31.5396,31.2421,31.371,439397.0
2025-04-09 10:25:00,31.64,31.76,31.54,31.76,366403.0,31.371,31.49,31.2719,31.49,366403.0
2025-04-09 10:30:00,31.76,31.97,31.69,31.93,488757.0,31.49,31.6982,31.4206,31.6586,488757.0
2025-04-09 10:35:00,31.93,32.05,31.86,32.02,270015.0,31.6586,31.7775,31.5892,31.7478,270015.0
2025-04-09 10:40:00,32.01,32.02,31.89,31.92,305198.0,31.7379,31.7478,31.6189,31.6486,305198.0
2025-04-09 10:45:00,31.93,32.22,31.85,31.92,327487.0,31.6586,31.9461,31.5792,31.6486,327487.0
2025-04-09 10:50:00,31.93,32.0,31.75,31.9,251130.0,31.6586,31.728,31.4801,31.6288,251130.0
2025-04-09 10:55:00,31.9,31.98,31.69,31.71,303132.0,31.6288,31.7081,31.4206,31.4404,303132.0
2025-04-09 11:00:00,31.7,31.94,31.69,31.94,269413.0,31.4305,31.6685,31.4206,31.6685,269413.0
2025-04-09 11:05:00,31.94,32.12,31.9,32.07,410601.0,31.6685,31.8469,31.6288,31.7974,410601.0
2025-04-09 11:10:00,32.07,32.24,32.05,32.12,302510.0,31.7974,31.9659,31.7775,31.8469,302510.0
2025-04-09 11:15:00,32.12,32.31,32.11,32.23,391059.0,31.8469,32.0353,31.837,31.956,391059.0
2025-04-09 11:20:00,32.23,32.31,32.05,32.09,470827.0,31.956,32.0353,31.7775,31.8172,470827.0
2025-04-09 11:25:00,32.09,32.14,32.01,32.07,322669.0,31.8172,31.8668,31.7379,31.7974,322669.0
2025-04-09 11:30:00,32.07,32.18,31.98,32.06,359192.0,31.7974,31.9064,31.7081,31.7875,359192.0
2025-04-09 11:35:00,32.06,32.17,31.94,31.94,315798.0,31.7875,31.8965,31.6685,31.6685,315798.0
2025-04-09 11:40:00,31.94,31.98,31.87,31.93,210064.0,31.6685,31.7081,31.5991,31.6586,210064.0
2025-04-09 11:45:00,31.93,32.21,31.9,32.1,423860.0,31.6586,31.9362,31.6288,31.8271,423860.0
2025-04-09 11:50:00,32.09,32.27,32.09,32.13,417901.0,31.8172,31.9957,31.8172,31.8569,417901.0
2025-04-09 11:55:00,32.13,32.13,31.89,31.92,193418.0,31.8569,31.8569,31.6189,31.6486,193418.0
2025-04-09 12:00:00,31.92,32.03,31.85,31.94,118884.0,31.6486,31.7577,31.5792,31.6685,118884.0
2025-04-09 12:05:00,31.94,32.02,31.92,31.99,145792.0,31.6685,31.7478,31.6486,31.718,145792.0
2025-04-09 12:10:00,31.99,32.11,31.96,32.05,204788.0,31.718,31.837,31.6883,31.7775,204788.0
2025-04-09 12:15:00,32.05,32.15,32.0,32.08,281581.0,31.7775,31.8767,31.728,31.8073,281581.0
2025-04-09 12:20:00,32.08,32.12,32.03,32.05,185649.0,31.8073,31.8469,31.7577,31.7775,185649.0
2025-04-09 12:25:00,32.05,32.1,31.97,31.98,209650.0,31.7775,31.8271,31.6982,31.7081,209650.0
2025-04-09 12:30:00,31.97,32.04,31.92,32.04,164154.0,31.6982,31.7676,31.6486,31.7676,164154.0
2025-04-09 12:35:00,32.04,32.16,32.01,32.15,349784.0,31.7676,31.8866,31.7379,31.8767,349784.0
2025-04-09 12:40:00,32.15,32.33,32.13,32.18,286352.0,31.8767,32.0552,31.8569,31.9064,286352.0
2025-04-09 12:45:00,32.18,32.26,32.07,32.26,281011.0,31.9064,31.9858,31.7974,31.9858,281011.0
2025-04-09 12:50:00,32.25,32.29,32.1,32.29,162090.0,31.9758,32.0155,31.8271,32.0155,162090.0
2025-04-09 12:55:00,32.28,32.3,32.11,32.13,240332.0,32.0056,32.0254,31.837,31.8569,240332.0
2025-04-09 13:00:00,32.13,32.63,32.1,32.56,439807.0,31.8569,32.3526,31.8271,32.2832,439807.0
2025-04-09 13:05:00,32.57,32.57,32.13,32.16,250953.0,32.2931,32.2931,31.8569,31.8866,250953.0
2025-04-09 13:10:00,32.17,32.22,32.02,32.12,249246.0,31.8965,31.9461,31.7478,31.8469,249246.0
2025-04-09 13:15:00,32.11,32.81,31.59,32.7,1259688.0,31.837,32.5311,31.3214,32.422,1259688.0
2025-04-09 13:20:00,32.7,33.62,32.46,33.5,1546198.0,32.422,33.3342,32.1841,33.2152,1546198.0
2025-04-09 13:25:00,33.5,34.38,33.48,33.82,1044294.0,33.2152,34.0877,33.1954,33.5325,1044294.0
2025-04-09 13:30:00,33.84,34.6,33.7,34.55,581913.0,33.5523,34.3059,33.4135,34.2563,581913.0
2025-04-09 13:35:00,34.58,34.93,34.29,34.31,413987.0,34.286,34.6331,33.9985,34.0183,413987.0
2025-04-09 13:40:00,34.34,34.56,34.16,34.47,362721.0,34.0481,34.2662,33.8696,34.177,362721.0
2025-04-09 13:45:00,34.48,34.98,34.46,34.85,461379.0,34.1869,34.6826,34.1671,34.5537,461379.0
2025-04-09 13:50:00,34.85,35.02,34.71,34.94,374046.0,34.5537,34.7223,34.4149,34.643,374046.0
2025-04-09 13:55:00,34.93,35.43,34.78,35.25,513117.0,34.6331,35.1288,34.4843,34.9503,513117.0
2025-04-09 14:00:00,35.26,35.72,35.26,35.57,569751.0,34.9603,35.4163,34.9603,35.2676,569751.0
2025-04-09 14:05:00,35.57,35.7,35.14,35.37,597453.0,35.2676,35.3965,34.8413,35.0693,597453.0
2025-04-09 14:10:00,35.36,35.76,35.33,35.55,395835.0,35.0594,35.456,35.0297,35.2478,395835.0
2025-04-09 14:15:00,35.55,35.83,35.37,35.55,523164.0,35.2478,35.5254,35.0693,35.2478,523164.0
2025-04-09 14:20:00,35.55,35.79,35.44,35.77,295536.0,35.2478,35.4857,35.1387,35.4659,295536.0
2025-04-09 14:25:00,35.77,36.01,35.7,35.8,262684.0,35.4659,35.7039,35.3965,35.4957,262684.0
2025-04-09 14:30:00,35.79,36.04,35.69,35.77,349591.0,35.4857,35.7336,35.3866,35.4659,349591.0
2025-04-09 14:35:00,35.76,36.0,35.67,35.9,327022.0,35.456,35.694,35.3668,35.5948,327022.0
2025-04-09 14:40:00,35.9,36.04,35.72,35.75,297980.0,35.5948,35.7336,35.4163,35.4461,297980.0
2025-04-09 14:45:00,35.75,35.84,35.5,35.71,611916.0,35.4461,35.5353,35.1982,35.4064,611916.0
2025-04-09 14:50:00,35.72,35.8,35.4,35.42,307095.0,35.4163,35.4957,35.0991,35.1189,307095.0
2025-04-09 14:55:00,35.43,35.49,35.04,35.05,295999.0,35.1288,35.1883,34.7421,34.752,295999.0
2025-04-09 15:00:00,35.05,35.28,34.99,35.25,310981.0,34.752,34.9801,34.6925,34.9503,310981.0
2025-04-09 15:05:00,35.24,35.34,35.1,35.16,359392.0,34.9404,35.0396,34.8016,34.8611,359392.0
2025-04-09 15:10:00,35.17,35.49,35.15,35.47,373465.0,34.871,35.1883,34.8512,35.1685,373465.0
2025-04-09 15:15:00,35.46,35.59,35.32,35.54,288690.0,35.1586,35.2874,35.0197,35.2379,288690.0
2025-04-09 15:20:00,35.55,35.85,35.5,35.82,583379.0,35.2478,35.5452,35.1982,35.5155,583379.0
2025-04-09 15:25:00,35.82,35.99,35.74,35.89,469409.0,35.5155,35.684,35.4362,35.5849,469409.0
2025-04-09 15:30:00,35.88,36.29,35.79,36.29,615517.0,35.575,35.9815,35.4857,35.9815,615517.0
2025-04-09 15:35:00,36.28,36.28,36.01,36.19,734385.0,35.9716,35.9716,35.7039,35.8823,734385.0
2025-04-09 15:40:00,36.18,36.48,36.14,36.4,873827.0,35.8724,36.1699,35.8328,36.0906,873827.0
2025-04-09 15:45:00,36.4,36.44,36.06,36.1,643163.0,36.0906,36.1302,35.7534,35.7931,643163.0
2025-04-09 15:50:00,36.11,36.29,36.06,36.14,1008887.0,35.803,35.9815,35.7534,35.8328,1008887.0
2025-04-09 15:55:00,36.14,36.19,35.87,35.94,1868133.0,35.8328,35.8823,35.5651,35.6345,1868133.0
2025-04-10 09:30:00,34.78,34.85,34.11,34.31,713895.0,34.4843,34.5537,33.82,34.0183,713895.0
2025-04-10 09:35:00,34.35,34.49,34.03,34.37,522253.0,34.058,34.1968,33.7407,34.0778,522253.0
2025-04-10 09:40:00,34.37,34.37,33.78,33.86,446040.0,34.0778,34.0778,33.4928,33.5722,446040.0
2025-04-10 09:45:00,33.87,33.99,33.64,33.65,377768.0,33.5821,33.701,33.354,33.3639,377768.0
2025-04-10 09:50:00,33.65,33.78,33.45,33.5,368600.0,33.3639,33.4928,33.1656,33.2152,368600.0
2025-04-10 09:55:00,33.49,33.54,33.25,33.25,288627.0,33.2053,33.2549,32.9673,32.9673,288627.0
2025-04-10 10:00:00,33.25,33.43,33.19,33.29,549964.0,32.9673,33.1458,32.9078,33.007,549964.0
2025-04-10 10:05:00,33.29,33.45,33.15,33.25,310402.0,33.007,33.1656,32.8682,32.9673,310402.0
2025-04-10 10:10:00,33.25,33.26,33.08,33.16,345743.0,32.9673,32.9773,32.7988,32.8781,345743.0
2025-04-10 10:15:00,33.16,33.43,33.13,33.33,233574.0,32.8781,33.1458,32.8484,33.0467,233574.0
2025-04-10 10:20:00,33.32,33.54,33.3,33.47,260913.0,33.0367,33.2549,33.0169,33.1855,260913.0
2025-04-10 10:25:00,33.48,33.57,33.4,33.42,185379.0,33.1954,33.2846,33.1161,33.1359,185379.0
2025-04-10 10:30:00,33.43,33.67,33.38,33.65,223408.0,33.1458,33.3838,33.0962,33.3639,223408.0
2025-04-10 10:35:00,33.65,33.75,33.53,33.54,279416.0,33.3639,33.4631,33.245,33.2549,279416.0
2025-04-10 10:40:00,33.54,33.65,33.48,33.51,202806.0,33.2549,33.3639,33.1954,33.2251,202806.0
2025-04-10 10:45:00,33.52,33.53,33.33,33.46,203010.0,33.235,33.245,33.0467,33.1756,203010.0
2025-04-10 10:50:00,33.45,33.52,33.31,33.36,199258.0,33.1656,33.235,33.0268,33.0764,199258.0
2025-04-10 10:55:00,33.36,33.4,33.21,33.21,204248.0,33.0764,33.1161,32.9277,32.9277,204248.0
2025-04-10 11:00:00,33.2,33.27,33.02,33.08,219741.0,32.9178,32.9872,32.7393,32.7988,219741.0
2025-04-10 11:05:00,33.09,33.35,33.07,33.32,258860.0,32.8087,33.0665,32.7889,33.0367,258860.0
2025-04-10 11:10:00,33.32,33.33,33.06,33.09,280553.0,33.0367,33.0467,32.779,32.8087,280553.0
2025-04-10 11:15:00,33.09,33.12,32.91,32.93,223802.0,32.8087,32.8384,32.6302,32.6501,223802.0
2025-04-10 11:20:00,32.94,32.99,32.91,32.93,252459.0,32.66,32.7095,32.6302,32.6501,252459.0
2025-04-10 11:25:00,32.93,32.93,32.77,32.84,221742.0,32.6501,32.6501,32.4914,32.5608,221742.0
2025-04-10 11:30:00,32.84,32.96,32.82,32.95,387804.0,32.5608,32.6798,32.541,32.6699,387804.0
2025-04-10 11:35:00,32.96,33.04,32.82,32.84,302556.0,32.6798,32.7591,32.541,32.5608,302556.0
2025-04-10 11:40:00,32.84,32.97,32.84,32.87,192495.0,32.5608,32.6897,32.5608,32.5906,192495.0
2025-04-10 11:45:00,32.86,32.94,32.74,32.74,147965.0,32.5807,32.66,32.4617,32.4617,147965.0
2025-04-10 11:50:00,32.74,32.84,32.61,32.84,218465.0,32.4617,32.5608,32.3328,32.5608,218465.0
2025-04-10 11:55:00,32.84,32.87,32.75,32.79,221579.0,32.5608,32.5906,32.4716,32.5112,221579.0
2025-04-10 12:00:00,32.79,32.95,32.59,32.6,316213.0,32.5112,32.6699,32.3129,32.3229,316213.0
2025-04-10 12:05:00,32.59,32.77,32.57,32.69,205904.0,32.3129,32.4914,32.2931,32.4121,205904.0
2025-04-10 12:10:00,32.67,32.71,32.45,32.47,210968.0,32.3923,32.4319,32.1741,32.194,210968.0
2025-04-10 12:15:00,32.46,32.48,32.37,32.43,230852.0,32.1841,32.2039,32.0948,32.1543,230852.0
2025-04-10 12:20:00,32.42,32.46,32.17,32.3,321214.0,32.1444,32.1841,31.8965,32.0254,321214.0
2025-04-10 12:25:00,32.29,32.31,32.0,32.08,269961.0,32.0155,32.0353,31.728,31.8073,269961.0
2025-04-10 12:30:00,32.08,32.45,32.07,32.42,335462.0,31.8073,32.1741,31.7974,32.1444,335462.0
2025-04-10 12:35:00,32.42,32.55,32.3,32.41,240558.0,32.1444,32.2733,32.0254,32.1345,240558.0
2025-04-10 12:40:00,32.41,32.43,32.22,32.37,205467.0,32.1345,32.1543,31.9461,32.0948,205467.0
2025-04-10 12:45:00,32.37,32.47,32.16,32.44,236919.0,32.0948,32.194,31.8866,32.1642,236919.0
2025-04-10 12:50:00,32.44,32.61,32.34,32.36,419736.0,32.1642,32.3328,32.0651,32.0849,419736.0
2025-04-10 12:55:00,32.36,32.42,32.29,32.36,156896.0,32.0849,32.1444,32.0155,32.0849,156896.0
2025-04-10 13:00:00,32.35,32.86,32.3,32.57,292226.0,32.075,32.5807,32.0254,32.2931,292226.0
2025-04-10 13:05:00,32.56,32.56,32.35,32.37,142416.0,32.2832,32.2832,32.075,32.0948,142416.0
2025-04-10 13:10:00,32.37,32.37,32.07,32.2,226386.0,32.0948,32.0948,31.7974,31.9263,226386.0
2025-04-10 13:15:00,32.2,32.21,32.05,32.2,209364.0,31.9263,31.9362,31.7775,31.9263,209364.0
2025-04-10 13:20:00,32.2,32.26,32.03,32.21,301404.0,31.9263,31.9858,31.7577,31.9362,301404.0
2025-04-10 13:25:00,32.22,32.44,32.19,32.41,309385.0,31.9461,32.1642,31.9163,32.1345,309385.0
2025-04-10 13:30:00,32.41,32.49,32.3,32.34,184831.0,32.1345,32.2138,32.0254,32.0651,184831.0
2025-04-10 13:35:00,32.33,32.53,32.27,32.33,244581.0,32.0552,32.2535,31.9957,32.0552,244581.0
2025-04-10 13:40:00,32.32,32.61,32.29,32.59,183679.0,32.0452,32.3328,32.0155,32.3129,183679.0
2025-04-10 13:45:00,32.58,32.81,32.49,32.53,220027.0,32.303,32.5311,32.2138,32.2535,220027.0
2025-04-10 13:50:00,32.53,32.66,32.38,32.54,299420.0,32.2535,32.3824,32.1047,32.2634,299420.0
2025-04-10 13:55:00,32.53,32.64,32.48,32.54,314297.0,32.2535,32.3625,32.2039,32.2634,314297.0
2025-04-10 14:00:00,32.54,32.78,32.45,32.71,306305.0,32.2634,32.5013,32.1741,32.4319,306305.0
2025-04-10 14:05:00,32.7,32.73,32.28,32.32,357019.0,32.422,32.4518,32.0056,32.0452,357019.0
2025-04-10 14:10:00,32.31,32.35,32.11,32.16,371589.0,32.0353,32.075,31.837,31.8866,371589.0
2025-04-10 14:15:00,32.16,32.37,32.12,32.3,228664.0,31.8866,32.0948,31.8469,32.0254,228664.0
2025-04-10 14:20:00,32.3,32.58,32.29,32.41,352017.0,32.0254,32.303,32.0155,32.1345,352017.0
2025-04-10 14:25:00,32.41,32.59,32.38,32.49,404093.0,32.1345,32.3129,32.1047,32.2138,404093.0
2025-04-10 14:30:00,32.48,32.64,32.38,32.41,305881.0,32.2039,32.3625,32.1047,32.1345,305881.0
2025-04-10 14:35:00,32.41,32.41,32.23,32.35,249640.0,32.1345,32.1345,31.956,32.075,249640.0
2025-04-10 14:40:00,32.34,32.61,32.34,32.51,383321.0,32.0651,32.3328,32.0651,32.2336,383321.0
2025-04-10 14:45:00,32.51,32.53,32.27,32.33,355698.0,32.2336,32.2535,31.9957,32.0552,355698.0
2025-04-10 14:50:00,32.33,32.68,32.12,32.12,244231.0,32.0552,32.4022,31.8469,31.8469,244231.0
2025-04-10 14:55:00,32.14,32.42,32.06,32.39,400744.0,31.8668,32.1444,31.7875,32.1146,400744.0
2025-04-10 15:00:00,32.39,32.54,32.33,32.46,307566.0,32.1146,32.2634,32.0552,32.1841,307566.0
2025-04-10 15:05:00,32.46,32.49,32.22,32.23,244425.0,32.1841,32.2138,31.9461,31.956,244425.0
2025-04-10 15:10:00,32.24,32.29,32.14,32.22,294365.0,31.9659,32.0155,31.8668,31.9461,294365.0
2025-04-10 15:15:00,32.21,32.38,32.14,32.36,238940.0,31.9362,32.1047,31.8668,32.0849,238940.0
2025-04-10 15:20:00,32.37,32.49,32.3,32.32,356183.0,32.0948,32.2138,32.0254,32.0452,356183.0
2025-04-10 15:25:00,32.33,32.41,31.98,31.99,295845.0,32.0552,32.1345,31.7081,31.718,295845.0
2025-04-10 15:30:00,31.98,32.24,31.97,32.11,313421.0,31.7081,31.9659,31.6982,31.837,313421.0
2025-04-10 15:35:00,32.12,32.15,31.99,32.05,322574.0,31.8469,31.8767,31.718,31.7775,322574.0
2025-04-10 15:40:00,32.05,32.07,31.88,31.93,619417.0,31.7775,31.7974,31.609,31.6586,619417.0
2025-04-10 15:45:00,31.92,32.18,31.88,32.17,676513.0,31.6486,31.9064,31.609,31.8965,676513.0
2025-04-10 15:50:00,32.16,32.43,32.14,32.34,844876.0,31.8866,32.1543,31.8668,32.0651,844876.0
2025-04-10 15:55:00,32.33,32.57,32.15,32.52,1440868.0,32.0552,32.2931,31.8767,32.2435,1440868.0
2025-04-11 09:30:00,32.53,32.7,32.23,32.38,376339.0,32.2535,32.422,31.956,32.1047,376339.0
2025-04-11 09:35:00,32.39,32.72,32.39,32.64,245621.0,32.1146,32.4418,32.1146,32.3625,245621.0
2025-04-11 09:40:00,32.64,32.67,32.27,32.57,225922.0,32.3625,32.3923,31.9957,32.2931,225922.0
2025-04-11 09:45:00,32.57,32.77,32.53,32.54,322105.0,32.2931,32.4914,32.2535,32.2634,322105.0
2025-04-11 09:50:00,32.55,32.62,32.39,32.57,260459.0,32.2733,32.3427,32.1146,32.2931,260459.0
2025-04-11 09:55:00,32.56,32.57,32.22,32.22,205178.0,32.2832,32.2931,31.9461,31.9461,205178.0
2025-04-11 10:00:00,32.22,32.38,32.1,32.37,373859.0,31.9461,32.1047,31.8271,32.0948,373859.0
2025-04-11 10:05:00,32.38,32.62,32.32,32.52,318878.0,32.1047,32.3427,32.0452,32.2435,318878.0
2025-04-11 10:10:00,32.53,32.65,32.4,32.65,302401.0,32.2535,32.3724,32.1246,32.3724,302401.0
2025-04-11 10:15:00,32.64,32.8,32.38,32.4,244617.0,32.3625,32.5212,32.1047,32.1246,244617.0
2025-04-11 10:20:00,32.41,32.49,32.25,32.37,201686.0,32.1345,32.2138,31.9758,32.0948,201686.0
2025-04-11 10:25:00,32.37,32.39,32.22,32.28,161958.0,32.0948,32.1146,31.9461,32.0056,161958.0
2025-04-11 10:30:00,32.29,32.55,32.26,32.52,261061.0,32.0155,32.2733,31.9858,32.2435,261061.0
2025-04-11 10:35:00,32.52,32.56,32.36,32.44,176950.0,32.2435,32.2832,32.0849,32.1642,176950.0
2025-04-11 10:40:00,32.45,32.63,32.4,32.63,218543.0,32.1741,32.3526,32.1246,32.3526,218543.0
2025-04-11 10:45:00,32.62,32.7,32.54,32.57,152957.0,32.3427,32.422,32.2634,32.2931,152957.0
2025-04-11 10:50:00,32.56,32.56,32.26,32.32,142871.0,32.2832,32.2832,31.9858,32.0452,142871.0
2025-04-11 10:55:00,32.33,32.35,32.23,32.25,131268.0,32.0552,32.075,31.956,31.9758,131268.0
2025-04-11 11:00:00,32.25,32.8,32.25,32.43,291484.0,31.9758,32.5212,31.9758,32.1543,291484.0
2025-04-11 11:05:00,32.44,32.47,32.38,32.43,162918.0,32.1642,32.194,32.1047,32.1543,162918.0
2025-04-11 11:10:00,32.43,32.45,32.32,32.35,176328.0,32.1543,32.1741,32.0452,32.075,176328.0
2025-04-11 11:15:00,32.35,32.39,32.28,32.33,131523.0,32.075,32.1146,32.0056,32.0552,131523.0
2025-04-11 11:20:00,32.33,32.41,32.23,32.3,168349.0,32.0552,32.1345,31.956,32.0254,168349.0
2025-04-11 11:25:00,32.3,32.51,32.3,32.47,146581.0,32.0254,32.2336,32.0254,32.194,146581.0
2025-04-11 11:30:00,32.47,32.53,32.43,32.45,113357.0,32.194,32.2535,32.1543,32.1741,113357.0
2025-04-11 11:35:00,32.45,32.66,32.41,32.65,178043.0,32.1741,32.3824,32.1345,32.3724,178043.0
2025-04-11 11:40:00,32.64,32.65,32.42,32.61,207521.0,32.3625,32.3724,32.1444,32.3328,207521.0
2025-04-11 11:45:00,32.61,32.73,32.54,32.65,139003.0,32.3328,32.4518,32.2634,32.3724,139003.0
2025-04-11 11:50:00,32.64,32.67,32.53,32.57,128629.0,32.3625,32.3923,32.2535,32.2931,128629.0
2025-04-11 11:55:00,32.57,32.67,32.55,32.62,171039.0,32.2931,32.3923,32.2733,32.3427,171039.0
2025-04-11 12:00:00,32.62,32.64,32.56,32.64,154495.0,32.3427,32.3625,32.2832,32.3625,154495.0
2025-04-11 12:05:00,32.64,32.75,32.6,32.61,170264.0,32.3625,32.4716,32.3229,32.3328,170264.0
2025-04-11 12:10:00,32.61,32.8,32.6,32.79,153947.0,32.3328,32.5212,32.3229,32.5112,153947.0
2025-04-11 12:15:00,32.79,32.98,32.78,32.97,97553.0,32.5112,32.6996,32.5013,32.6897,97553.0
2025-04-11 12:20:00,32.97,33.0,32.91,32.91,148196.0,32.6897,32.7195,32.6302,32.6302,148196.0
2025-04-11 12:25:00,32.91,32.96,32.85,32.93,253808.0,32.6302,32.6798,32.5707,32.6501,253808.0
2025-04-11 12:30:00,32.93,33.14,32.92,33.04,275447.0,32.6501,32.8583,32.6401,32.7591,275447.0
2025-04-11 12:35:00,33.04,33.2,33.03,33.15,198415.0,32.7591,32.9178,32.7492,32.8682,198415.0
2025-04-11 12:40:00,33.15,33.23,33.1,33.2,107232.0,32.8682,32.9475,32.8186,32.9178,107232.0
2025-04-11 12:45:00,33.2,33.31,33.15,33.29,213899.0,32.9178,33.0268,32.8682,33.007,213899.0
2025-04-11 12:50:00,33.29,33.35,33.19,33.3,182970.0,33.007,33.0665,32.9078,33.0169,182970.0
2025-04-11 12:55:00,33.3,33.44,33.27,33.4,113241.0,33.0169,33.1557,32.9872,33.1161,113241.0
2025-04-11 13:00:00,33.4,33.56,33.38,33.53,168394.0,33.1161,33.2747,33.0962,33.245,168394.0
2025-04-11 13:05:00,33.53,33.56,33.38,33.4,149696.0,33.245,33.2747,33.0962,33.1161,149696.0
2025-04-11 13:10:00,33.4,33.4,33.27,33.34,120225.0,33.1161,33.1161,32.9872,33.0566,120225.0
2025-04-11 13:15:00,33.34,33.42,33.3,33.34,121998.0,33.0566,33.1359,33.0169,33.0566,121998.0
2025-04-11 13:20:00,33.34,33.5,33.32,33.43,132418.0,33.0566,33.2152,33.0367,33.1458,132418.0
2025-04-11 13:25:00,33.43,33.43,33.28,33.29,126260.0,33.1458,33.1458,32.9971,33.007,126260.0
2025-04-11 13:30:00,33.3,33.34,33.21,33.28,144172.0,33.0169,33.0566,32.9277,32.9971,144172.0
2025-04-11 13:35:00,33.28,33.63,33.25,33.59,145553.0,32.9971,33.3441,32.9673,33.3044,145553.0
2025-04-11 13:40:00,33.59,33.92,33.57,33.83,153307.0,33.3044,33.6316,33.2846,33.5424,153307.0
2025-04-11 13:45:00,33.84,33.84,33.58,33.7,210229.0,33.5523,33.5523,33.2945,33.4135,210229.0
2025-04-11 13:50:00,33.69,33.85,33.65,33.8,155891.0,33.4036,33.5622,33.3639,33.5127,155891.0
2025-04-11 13:55:00,33.8,33.8,33.63,33.69,142232.0,33.5127,33.5127,33.3441,33.4036,142232.0
2025-04-11 14:00:00,33.68,33.71,33.59,33.65,175416.0,33.3937,33.4234,33.3044,33.3639,175416.0
2025-04-11 14:05:00,33.66,33.67,33.54,33.61,128807.0,33.3739,33.3838,33.2549,33.3243,128807.0
2025-04-11 14:10:00,33.61,33.71,33.52,33.62,108194.0,33.3243,33.4234,33.235,33.3342,108194.0
2025-04-11 14:15:00,33.63,33.66,33.47,33.51,108330.0,33.3441,33.3739,33.1855,33.2251,108330.0
2025-04-11 14:20:00,33.51,33.62,33.44,33.59,113779.0,33.2251,33.3342,33.1557,33.3044,113779.0
2025-04-11 14:25:00,33.59,33.6,33.49,33.55,86690.0,33.3044,33.3144,33.2053,33.2648,86690.0
2025-04-11 14:30:00,33.56,33.6,33.51,33.55,96522.0,33.2747,33.3144,33.2251,33.2648,96522.0
2025-04-11 14:35:00,33.54,33.64,33.48,33.64,130346.0,33.2549,33.354,33.1954,33.354,130346.0
2025-04-11 14:40:00,33.64,33.71,33.63,33.68,176790.0,33.354,33.4234,33.3441,33.3937,176790.0
2025-04-11 14:45:00,33.68,33.77,33.65,33.77,104311.0,33.3937,33.4829,33.3639,33.4829,104311.0
2025-04-11 14:50:00,33.77,33.8,33.65,33.75,98430.0,33.4829,33.5127,33.3639,33.4631,98430.0
2025-04-11 14:55:00,33.74,33.77,33.59,33.59,80138.0,33.4532,33.4829,33.3044,33.3044,80138.0
2025-04-11 15:00:00,33.59,33.8,33.58,33.75,94241.0,33.3044,33.5127,33.2945,33.4631,94241.0
2025-04-11 15:05:00,33.75,33.92,33.72,33.91,111660.0,33.4631,33.6316,33.4333,33.6217,111660.0
2025-04-11 15:10:00,33.91,34.01,33.86,33.98,153448.0,33.6217,33.7209,33.5722,33.6911,153448.0
2025-04-11 15:15:00,33.98,34.0,33.81,33.92,168699.0,33.6911,33.711,33.5226,33.6316,168699.0
2025-04-11 15:20:00,33.93,34.01,33.88,33.95,190979.0,33.6416,33.7209,33.592,33.6614,190979.0
2025-04-11 15:25:00,33.95,33.97,33.79,33.83,155748.0,33.6614,33.6812,33.5027,33.5424,155748.0
2025-04-11 15:30:00,33.83,33.83,33.69,33.7,242944.0,33.5424,33.5424,33.4036,33.4135,242944.0
2025-04-11 15:35:00,33.69,33.77,33.64,33.7,188526.0,33.4036,33.4829,33.354,33.4135,188526.0
2025-04-11 15:40:00,33.7,33.95,33.68,33.9,428303.0,33.4135,33.6614,33.3937,33.6118,428303.0
2025-04-11 15:45:00,33.89,33.97,33.84,33.92,355619.0,33.6019,33.6812,33.5523,33.6316,355619.0
2025-04-11 15:50:00,33.91,33.96,33.78,33.87,630206.0,33.6217,33.6713,33.4928,33.5821,630206.0
2025-04-11 15:55:00,33.86,33.96,33.83,33.93,1353678.0,33.5722,33.6713,33.5424,33.6416,1353678.0
2025-04-14 09:30:00,34.7,34.7,34.04,34.21,419999.0,34.405,34.405,33.7506,33.9192,419999.0
2025-04-14 09:35:00,34.21,34.47,34.2,34.33,113700.0,33.9192,34.177,33.9093,34.0382,113700.0
2025-04-14 09:40:00,34.34,34.38,34.15,34.27,140675.0,34.0481,34.0877,33.8597,33.9787,140675.0
2025-04-14 09:45:00,34.27,34.37,34.12,34.37,142886.0,33.9787,34.0778,33.8299,34.0778,142886.0
2025-04-14 09:50:00,34.37,34.37,34.11,34.32,155267.0,34.0778,34.0778,33.82,34.0282,155267.0
2025-04-14 09:55:00,34.32,34.32,34.11,34.15,174136.0,34.0282,34.0282,33.82,33.8597,174136.0
2025-04-14 10:00:00,34.15,34.3,34.04,34.27,349890.0,33.8597,34.0084,33.7506,33.9787,349890.0
2025-04-14 10:05:00,34.27,34.41,34.25,34.36,173426.0,33.9787,34.1175,33.9588,34.0679,173426.0
2025-04-14 10:10:00,34.37,34.37,34.24,34.25,207065.0,34.0778,34.0778,33.9489,33.9588,207065.0
2025-04-14 10:15:00,34.25,34.29,34.07,34.21,132004.0,33.9588,33.9985,33.7804,33.9192,132004.0
2025-04-14 10:20:00,34.22,34.27,34.13,34.2,143614.0,33.9291,33.9787,33.8399,33.9093,143614.0
2025-04-14 10:25:00,34.2,34.32,34.15,34.25,208953.0,33.9093,34.0282,33.8597,33.9588,208953.0
2025-04-14 10:30:00,34.26,34.29,34.15,34.17,152551.0,33.9688,33.9985,33.8597,33.8795,152551.0
2025-04-14 10:35:00,34.17,34.21,34.11,34.17,82178.0,33.8795,33.9192,33.82,33.8795,82178.0
2025-04-14 10:40:00,34.17,34.18,34.1,34.11,82689.0,33.8795,33.8894,33.8101,33.82,82689.0
2025-04-14 10:45:00,34.12,34.17,34.07,34.14,111056.0,33.8299,33.8795,33.7804,33.8498,111056.0
2025-04-14 10:50:00,34.14,34.25,34.12,34.23,120773.0,33.8498,33.9588,33.8299,33.939,120773.0
2025-04-14 10:55:00,34.23,34.23,34.1,34.15,255786.0,33.939,33.939,33.8101,33.8597,255786.0
2025-04-14 11:00:00,34.15,34.19,33.98,33.99,201729.0,33.8597,33.8993,33.6911,33.701,201729.0
2025-04-14 11:05:00,33.99,34.03,33.9,33.97,152423.0,33.701,33.7407,33.6118,33.6812,152423.0
2025-04-14 11:10:00,33.98,34.05,33.93,33.96,118148.0,33.6911,33.7605,33.6416,33.6713,118148.0
2025-04-14 11:15:00,33.95,34.0,33.92,33.97,85102.0,33.6614,33.711,33.6316,33.6812,85102.0
2025-04-14 11:20:00,33.97,34.03,33.95,33.95,129247.0,33.6812,33.7407,33.6614,33.6614,129247.0
2025-04-14 11:25:00,33.94,33.94,33.71,33.72,204233.0,33.6515,33.6515,33.4234,33.4333,204233.0
2025-04-14 11:30:00,33.72,33.84,33.68,33.82,158324.0,33.4333,33.5523,33.3937,33.5325,158324.0
2025-04-14 11:35:00,33.83,33.87,33.73,33.77,94944.0,33.5424,33.5821,33.4433,33.4829,94944.0
2025-04-14 11:40:00,33.77,33.82,33.69,33.82,104319.0,33.4829,33.5325,33.4036,33.5325,104319.0
2025-04-14 11:45:00,33.82,33.82,33.55,33.61,131444.0,33.5325,33.5325,33.2648,33.3243,131444.0
2025-04-14 11:50:00,33.61,33.64,33.55,33.59,115524.0,33.3243,33.354,33.2648,33.3044,115524.0
2025-04-14 11:55:00,33.59,33.68,33.56,33.57,115745.0,33.3044,33.3937,33.2747,33.2846,115745.0
2025-04-14 12:00:00,33.56,33.68,33.54,33.68,112507.0,33.2747,33.3937,33.2549,33.3937,112507.0
2025-04-14 12:05:00,33.68,33.7,33.57,33.59,60197.0,33.3937,33.4135,33.2846,33.3044,60197.0
2025-04-14 12:10:00,33.59,33.6,33.45,33.58,99800.0,33.3044,33.3144,33.1656,33.2945,99800.0
2025-04-14 12:15:00,33.58,33.73,33.56,33.71,132480.0,33.2945,33.4433,33.2747,33.4234,132480.0
2025-04-14 12:20:00,33.7,33.75,33.66,33.73,143614.0,33.4135,33.4631,33.3739,33.4433,143614.0
2025-04-14 12:25:00,33.74,33.74,33.6,33.65,94961.0,33.4532,33.4532,33.3144,33.3639,94961.0
2025-04-14 12:30:00,33.64,33.85,33.62,33.84,89293.0,33.354,33.5622,33.3342,33.5523,89293.0
2025-04-14 12:35:00,33.84,33.88,33.81,33.84,71782.0,33.5523,33.592,33.5226,33.5523,71782.0
2025-04-14 12:40:00,33.83,33.87,33.78,33.86,73955.0,33.5424,33.5821,33.4928,33.5722,73955.0
2025-04-14 12:45:00,33.87,33.87,33.76,33.77,88555.0,33.5821,33.5821,33.473,33.4829,88555.0
2025-04-14 12:50:00,33.76,33.79,33.67,33.78,89716.0,33.473,33.5027,33.3838,33.4928,89716.0
2025-04-14 12:55:00,33.77,33.78,33.65,33.7,67002.0,33.4829,33.4928,33.3639,33.4135,67002.0
2025-04-14 13:00:00,33.7,34.15,33.68,33.86,444085.0,33.4135,33.8597,33.3937,33.5722,444085.0
2025-04-14 13:05:00,33.87,33.92,33.77,33.85,115024.0,33.5821,33.6316,33.4829,33.5622,115024.0
2025-04-14 13:10:00,33.84,33.93,33.82,33.91,58200.0,33.5523,33.6416,33.5325,33.6217,58200.0
2025-04-14 13:15:00,33.91,34.03,33.85,34.02,85667.0,33.6217,33.7407,33.5622,33.7308,85667.0
2025-04-14 13:20:00,34.02,34.12,34.01,34.09,194275.0,33.7308,33.8299,33.7209,33.8002,194275.0
2025-04-14 13:25:00,34.08,34.09,33.9,33.91,154808.0,33.7903,33.8002,33.6118,33.6217,154808.0
2025-04-14 13:30:00,33.91,33.95,33.79,33.87,210534.0,33.6217,33.6614,33.5027,33.5821,210534.0
2025-04-14 13:35:00,33.86,33.92,33.81,33.84,108800.0,33.5722,33.6316,33.5226,33.5523,108800.0
2025-04-14 13:40:00,33.85,33.89,33.78,33.81,55436.0,33.5622,33.6019,33.4928,33.5226,55436.0
2025-04-14 13:45:00,33.81,33.9,33.78,33.89,61592.0,33.5226,33.6118,33.4928,33.6019,61592.0
2025-04-14 13:50:00,33.88,34.01,33.87,33.93,100094.0,33.592,33.7209,33.5821,33.6416,100094.0
2025-04-14 13:55:00,33.93,33.98,33.9,33.93,76381.0,33.6416,33.6911,33.6118,33.6416,76381.0
2025-04-14 14:00:00,33.94,33.98,33.91,33.96,81487.0,33.6515,33.6911,33.6217,33.6713,81487.0
2025-04-14 14:05:00,33.97,34.01,33.93,33.97,65457.0,33.6812,33.7209,33.6416,33.6812,65457.0
2025-04-14 14:10:00,33.97,33.99,33.88,33.9,71418.0,33.6812,33.701,33.592,33.6118,71418.0
2025-04-14 14:15:00,33.91,33.98,33.88,33.97,167119.0,33.6217,33.6911,33.592,33.6812,167119.0
2025-04-14 14:20:00,33.98,34.02,33.96,33.99,46012.0,33.6911,33.7308,33.6713,33.701,46012.0
2025-04-14 14:25:00,34.0,34.05,33.94,34.04,64028.0,33.711,33.7605,33.6515,33.7506,64028.0
2025-04-14 14:30:00,34.03,34.09,34.0,34.09,66716.0,33.7407,33.8002,33.711,33.8002,66716.0
2025-04-14 14:35:00,34.09,34.12,34.06,34.09,71136.0,33.8002,33.8299,33.7705,33.8002,71136.0
2025-04-14 14:40:00,34.09,34.14,34.08,34.13,57615.0,33.8002,33.8498,33.7903,33.8399,57615.0
2025-04-14 14:45:00,34.13,34.14,34.03,34.08,72076.0,33.8399,33.8498,33.7407,33.7903,72076.0
2025-04-14 14:50:00,34.07,34.12,34.02,34.09,65912.0,33.7804,33.8299,33.7308,33.8002,65912.0
2025-04-14 14:55:00,34.1,34.1,34.05,34.08,71738.0,33.8101,33.8101,33.7605,33.7903,71738.0
2025-04-14 15:00:00,34.07,34.15,34.04,34.13,95464.0,33.7804,33.8597,33.7506,33.8399,95464.0
2025-04-14 15:05:00,34.12,34.16,34.1,34.14,84877.0,33.8299,33.8696,33.8101,33.8498,84877.0
2025-04-14 15:10:00,34.13,34.16,34.09,34.13,92968.0,33.8399,33.8696,33.8002,33.8399,92968.0
2025-04-14 15:15:00,34.13,34.13,34.02,34.07,96287.0,33.8399,33.8399,33.7308,33.7804,96287.0
2025-04-14 15:20:00,34.07,34.14,34.05,34.11,184298.0,33.7804,33.8498,33.7605,33.82,184298.0
2025-04-14 15:25:00,34.11,34.15,34.05,34.11,342341.0,33.82,33.8597,33.7605,33.82,342341.0
2025-04-14 15:30:00,34.1,34.14,34.0,34.08,186023.0,33.8101,33.8498,33.711,33.7903,186023.0
2025-04-14 15:35:00,34.08,34.15,34.06,34.11,200376.0,33.7903,33.8597,33.7705,33.82,200376.0
2025-04-14 15:40:00,34.11,34.2,34.1,34.18,248602.0,33.82,33.9093,33.8101,33.8894,248602.0
2025-04-14 15:45:00,34.17,34.19,34.07,34.11,207820.0,33.8795,33.8993,33.7804,33.82,207820.0
2025-04-14 15:50:00,34.1,34.13,33.99,34.05,398316.0,33.8101,33.8399,33.701,33.7605,398316.0
2025-04-14 15:55:00,34.04,34.04,33.85,33.92,1070386.0,33.7506,33.7506,33.5622,33.6316,1070386.0
2025-04-15 09:30:00,33.84,34.16,33.79,34.05,323361.0,33.5523,33.8696,33.5027,33.7605,323361.0
2025-04-15 09:35:00,34.05,34.19,33.97,34.17,96991.0,33.7605,33.8993,33.6812,33.8795,96991.0
2025-04-15 09:40:00,34.17,34.25,34.1,34.23,75632.0,33.8795,33.9588,33.8101,33.939,75632.0
2025-04-15 09:45:00,34.23,34.31,34.16,34.3,114691.0,33.939,34.0183,33.8696,34.0084,114691.0
2025-04-15 09:50:00,34.32,34.37,34.17,34.21,94233.0,34.0282,34.0778,33.8795,33.9192,94233.0
2025-04-15 09:55:00,34.21,34.24,34.05,34.06,93465.0,33.9192,33.9489,33.7605,33.7705,93465.0
2025-04-15 10:00:00,34.06,34.14,34.01,34.12,91998.0,33.7705,33.8498,33.7209,33.8299,91998.0
2025-04-15 10:05:00,34.13,34.2,34.12,34.2,69253.0,33.8399,33.9093,33.8299,33.9093,69253.0
2025-04-15 10:10:00,34.2,34.34,34.17,34.2,74830.0,33.9093,34.0481,33.8795,33.9093,74830.0
2025-04-15 10:15:00,34.2,34.26,33.96,33.98,94736.0,33.9093,33.9688,33.6713,33.6911,94736.0
2025-04-15 10:20:00,33.97,34.11,33.91,33.94,88604.0,33.6812,33.82,33.6217,33.6515,88604.0
2025-04-15 10:25:00,33.94,33.98,33.86,33.95,50958.0,33.6515,33.6911,33.5722,33.6614,50958.0
2025-04-15 10:30:00,33.95,34.05,33.95,34.02,64132.0,33.6614,33.7605,33.6614,33.7308,64132.0
2025-04-15 10:35:00,34.03,34.03,33.92,33.94,76843.0,33.7407,33.7407,33.6316,33.6515,76843.0
2025-04-15 10:40:00,33.94,34.07,33.9,34.05,65254.0,33.6515,33.7804,33.6118,33.7605,65254.0
2025-04-15 10:45:00,34.05,34.09,33.86,33.99,245988.0,33.7605,33.8002,33.5722,33.701,245988.0
2025-04-15 10:50:00,33.99,34.02,33.91,33.98,85027.0,33.701,33.7308,33.6217,33.6911,85027.0
2025-04-15 10:55:00,33.98,34.07,33.96,33.98,79750.0,33.6911,33.7804,33.6713,33.6911,79750.0
2025-04-15 11:00:00,33.98,34.1,33.96,34.04,122831.0,33.6911,33.8101,33.6713,33.7506,122831.0
2025-04-15 11:05:00,34.04,34.1,33.97,34.04,110932.0,33.7506,33.8101,33.6812,33.7506,110932.0
2025-04-15 11:10:00,34.04,34.08,33.99,34.06,69886.0,33.7506,33.7903,33.701,33.7705,69886.0
2025-04-15 11:15:00,34.06,34.11,34.04,34.07,76545.0,33.7705,33.82,33.7506,33.7804,76545.0
2025-04-15 11:20:00,34.07,34.12,34.03,34.06,91128.0,33.7804,33.8299,33.7407,33.7705,91128.0
2025-04-15 11:25:00,34.06,34.06,33.96,33.98,82555.0,33.7705,33.7705,33.6713,33.6911,82555.0
2025-04-15 11:30:00,33.98,34.1,33.96,34.04,70049.0,33.6911,33.8101,33.6713,33.7506,70049.0
2025-04-15 11:35:00,34.05,34.1,33.95,34.02,52233.0,33.7605,33.8101,33.6614,33.7308,52233.0
2025-04-15 11:40:00,34.02,34.04,33.99,34.02,56420.0,33.7308,33.7506,33.701,33.7308,56420.0
2025-04-15 11:45:00,34.02,34.09,34.0,34.02,67795.0,33.7308,33.8002,33.711,33.7308,67795.0
2025-04-15 11:50:00,34.03,34.12,34.01,34.09,91091.0,33.7407,33.8299,33.7209,33.8002,91091.0
2025-04-15 11:55:00,34.09,34.09,34.0,34.08,56396.0,33.8002,33.8002,33.711,33.7903,56396.0
2025-04-15 12:00:00,34.08,34.16,34.07,34.12,71312.0,33.7903,33.8696,33.7804,33.8299,71312.0
2025-04-15 12:05:00,34.12,34.13,34.02,34.05,34722.0,33.8299,33.8399,33.7308,33.7605,34722.0
2025-04-15 12:10:00,34.05,34.1,34.05,34.09,124158.0,33.7605,33.8101,33.7605,33.8002,124158.0
2025-04-15 12:15:00,34.09,34.11,34.04,34.08,69552.0,33.8002,33.82,33.7506,33.7903,69552.0
2025-04-15 12:20:00,34.07,34.12,34.05,34.12,53964.0,33.7804,33.8299,33.7605,33.8299,53964.0
2025-04-15 12:25:00,34.12,34.15,34.05,34.05,51320.0,33.8299,33.8597,33.7605,33.7605,51320.0
2025-04-15 12:30:00,34.06,34.13,34.05,34.05,42770.0,33.7705,33.8399,33.7605,33.7605,42770.0
2025-04-15 12:35:00,34.05,34.08,33.97,33.98,57118.0,33.7605,33.7903,33.6812,33.6911,57118.0
2025-04-15 12:40:00,33.98,34.04,33.93,34.04,42102.0,33.6911,33.7506,33.6416,33.7506,42102.0
2025-04-15 12:45:00,34.04,34.06,34.02,34.04,46425.0,33.7506,33.7705,33.7308,33.7506,46425.0
2025-04-15 12:50:00,34.04,34.04,33.96,33.98,33033.0,33.7506,33.7506,33.6713,33.6911,33033.0
2025-04-15 12:55:00,33.98,33.98,33.87,33.91,61907.0,33.6911,33.6911,33.5821,33.6217,61907.0
2025-04-15 13:00:00,33.91,33.99,33.86,33.95,56008.0,33.6217,33.701,33.5722,33.6614,56008.0
2025-04-15 13:05:00,33.95,33.97,33.89,33.89,46143.0,33.6614,33.6812,33.6019,33.6019,46143.0
2025-04-15 13:10:00,33.9,33.91,33.82,33.87,70142.0,33.6118,33.6217,33.5325,33.5821,70142.0
2025-04-15 13:15:00,33.87,33.88,33.76,33.86,103262.0,33.5821,33.592,33.473,33.5722,103262.0
2025-04-15 13:20:00,33.86,33.87,33.76,33.77,81633.0,33.5722,33.5821,33.473,33.4829,81633.0
2025-04-15 13:25:00,33.78,33.82,33.72,33.73,100182.0,33.4928,33.5325,33.4333,33.4433,100182.0
2025-04-15 13:30:00,33.73,33.79,33.73,33.76,51096.0,33.4433,33.5027,33.4433,33.473,51096.0
2025-04-15 13:35:00,33.75,33.84,33.72,33.84,69280.0,33.4631,33.5523,33.4333,33.5523,69280.0
2025-04-15 13:40:00,33.85,33.9,33.83,33.86,98964.0,33.5622,33.6118,33.5424,33.5722,98964.0
2025-04-15 13:45:00,33.86,33.89,33.83,33.89,41307.0,33.5722,33.6019,33.5424,33.6019,41307.0
2025-04-15 13:50:00,33.88,33.89,33.72,33.73,55940.0,33.592,33.6019,33.4333,33.4433,55940.0
2025-04-15 13:55:00,33.73,33.77,33.68,33.72,113710.0,33.4433,33.4829,33.3937,33.4333,113710.0
2025-04-15 14:00:00,33.73,33.76,33.68,33.72,94610.0,33.4433,33.473,33.3937,33.4333,94610.0
2025-04-15 14:05:00,33.71,33.73,33.67,33.73,69137.0,33.4234,33.4433,33.3838,33.4433,69137.0
2025-04-15 14:10:00,33.73,33.74,33.66,33.67,48295.0,33.4433,33.4532,33.3739,33.3838,48295.0
2025-04-15 14:15:00,33.68,33.69,33.64,33.66,60550.0,33.3937,33.4036,33.354,33.3739,60550.0
2025-04-15 14:20:00,33.66,33.69,33.61,33.63,98023.0,33.3739,33.4036,33.3243,33.3441,98023.0
2025-04-15 14:25:00,33.63,33.74,33.63,33.65,68446.0,33.3441,33.4532,33.3441,33.3639,68446.0
2025-04-15 14:30:00,33.65,33.72,33.64,33.72,103714.0,33.3639,33.4333,33.354,33.4333,103714.0
2025-04-15 14:35:00,33.72,33.73,33.66,33.7,89530.0,33.4333,33.4433,33.3739,33.4135,89530.0
2025-04-15 14:40:00,33.7,33.78,33.69,33.77,100796.0,33.4135,33.4928,33.4036,33.4829,100796.0
2025-04-15 14:45:00,33.77,33.84,33.76,33.77,104469.0,33.4829,33.5523,33.473,33.4829,104469.0
2025-04-15 14:50:00,33.77,33.82,33.76,33.82,98584.0,33.4829,33.5325,33.473,33.5325,98584.0
2025-04-15 14:55:00,33.82,33.88,33.81,33.84,205058.0,33.5325,33.592,33.5226,33.5523,205058.0
2025-04-15 15:00:00,33.84,33.88,33.79,33.83,129950.0,33.5523,33.592,33.5027,33.5424,129950.0
2025-04-15 15:05:00,33.83,33.85,33.77,33.8,111492.0,33.5424,33.5622,33.4829,33.5127,111492.0
2025-04-15 15:10:00,33.8,33.86,33.78,33.84,80037.0,33.5127,33.5722,33.4928,33.5523,80037.0
2025-04-15 15:15:00,33.84,33.91,33.83,33.9,61929.0,33.5523,33.6217,33.5424,33.6118,61929.0
2025-04-15 15:20:00,33.9,33.9,33.77,33.84,109358.0,33.6118,33.6118,33.4829,33.5523,109358.0
2025-04-15 15:25:00,33.84,33.84,33.77,33.8,125078.0,33.5523,33.5523,33.4829,33.5127,125078.0
2025-04-15 15:30:00,33.8,33.84,33.74,33.84,146190.0,33.5127,33.5523,33.4532,33.5523,146190.0
2025-04-15 15:35:00,33.84,33.85,33.76,33.77,163148.0,33.5523,33.5622,33.473,33.4829,163148.0
2025-04-15 15:40:00,33.78,33.8,33.72,33.78,135754.0,33.4928,33.5127,33.4333,33.4928,135754.0
2025-04-15 15:45:00,33.78,33.79,33.7,33.78,161368.0,33.4928,33.5027,33.4135,33.4928,161368.0
2025-04-15 15:50:00,33.77,33.85,33.74,33.84,304099.0,33.4829,33.5622,33.4532,33.5523,304099.0
2025-04-15 15:55:00,33.84,33.85,33.75,33.76,643934.0,33.5523,33.5622,33.4631,33.473,643934.0
2025-04-16 09:30:00,34.0,34.2,33.79,34.17,319210.0,33.711,33.9093,33.5027,33.8795,319210.0
2025-04-16 09:35:00,34.19,34.31,34.09,34.18,168002.0,33.8993,34.0183,33.8002,33.8894,168002.0
2025-04-16 09:40:00,34.19,34.24,34.08,34.23,121208.0,33.8993,33.9489,33.7903,33.939,121208.0
2025-04-16 09:45:00,34.23,34.29,34.14,34.24,155489.0,33.939,33.9985,33.8498,33.9489,155489.0
2025-04-16 09:50:00,34.24,34.27,33.96,34.03,189854.0,33.9489,33.9787,33.6713,33.7407,189854.0
2025-04-16 09:55:00,34.02,34.16,34.0,34.02,98552.0,33.7308,33.8696,33.711,33.7308,98552.0
2025-04-16 10:00:00,34.01,34.29,34.0,34.25,133881.0,33.7209,33.9985,33.711,33.9588,133881.0
2025-04-16 10:05:00,34.26,34.45,34.25,34.39,129977.0,33.9688,34.1571,33.9588,34.0976,129977.0
2025-04-16 10:10:00,34.39,34.47,34.35,34.36,96430.0,34.0976,34.177,34.058,34.0679,96430.0
2025-04-16 10:15:00,34.37,34.39,34.28,34.32,82726.0,34.0778,34.0976,33.9886,34.0282,82726.0
2025-04-16 10:20:00,34.32,34.37,34.3,34.33,76070.0,34.0282,34.0778,34.0084,34.0382,76070.0
2025-04-16 10:25:00,34.33,34.36,34.26,34.27,88644.0,34.0382,34.0679,33.9688,33.9787,88644.0
2025-04-16 10:30:00,34.25,34.32,34.21,34.3,67770.0,33.9588,34.0282,33.9192,34.0084,67770.0
2025-04-16 10:35:00,34.31,34.34,34.2,34.27,64408.0,34.0183,34.0481,33.9093,33.9787,64408.0
2025-04-16 10:40:00,34.27,34.41,34.26,34.39,107057.0,33.9787,34.1175,33.9688,34.0976,107057.0
2025-04-16 10:45:00,34.39,34.48,34.36,34.4,47320.0,34.0976,34.1869,34.0679,34.1076,47320.0
2025-04-16 10:50:00,34.4,34.41,34.32,34.34,60436.0,34.1076,34.1175,34.0282,34.0481,60436.0
2025-04-16 10:55:00,34.34,34.34,34.23,34.29,75710.0,34.0481,34.0481,33.939,33.9985,75710.0
2025-04-16 11:00:00,34.29,34.35,34.27,34.27,71798.0,33.9985,34.058,33.9787,33.9787,71798.0
2025-04-16 11:05:00,34.27,34.39,34.27,34.35,34594.0,33.9787,34.0976,33.9787,34.058,34594.0
2025-04-16 11:10:00,34.35,34.38,34.3,34.32,52411.0,34.058,34.0877,34.0084,34.0282,52411.0
2025-04-16 11:15:00,34.32,34.41,34.31,34.39,157889.0,34.0282,34.1175,34.0183,34.0976,157889.0
2025-04-16 11:20:00,34.38,34.57,34.36,34.55,139899.0,34.0877,34.2761,34.0679,34.2563,139899.0
2025-04-16 11:25:00,34.55,34.59,34.48,34.5,116259.0,34.2563,34.2959,34.1869,34.2067,116259.0
2025-04-16 11:30:00,34.51,34.53,34.42,34.48,72017.0,34.2166,34.2365,34.1274,34.1869,72017.0
2025-04-16 11:35:00,34.48,34.52,34.44,34.47,42941.0,34.1869,34.2265,34.1472,34.177,42941.0
2025-04-16 11:40:00,34.47,34.47,34.41,34.44,38153.0,34.177,34.177,34.1175,34.1472,38153.0
2025-04-16 11:45:00,34.44,34.47,34.38,34.43,41932.0,34.1472,34.177,34.0877,34.1373,41932.0
2025-04-16 11:50:00,34.43,34.49,34.38,34.39,77484.0,34.1373,34.1968,34.0877,34.0976,77484.0
2025-04-16 11:55:00,34.39,34.44,34.36,34.41,76882.0,34.0976,34.1472,34.0679,34.1175,76882.0
2025-04-16 12:00:00,34.41,34.45,34.36,34.45,49017.0,34.1175,34.1571,34.0679,34.1571,49017.0
2025-04-16 12:05:00,34.44,34.44,34.31,34.38,58311.0,34.1472,34.1472,34.0183,34.0877,58311.0
2025-04-16 12:10:00,34.38,34.44,34.35,34.39,62152.0,34.0877,34.1472,34.058,34.0976,62152.0
2025-04-16 12:15:00,34.4,34.43,34.34,34.37,65607.0,34.1076,34.1373,34.0481,34.0778,65607.0
2025-04-16 12:20:00,34.37,34.39,34.34,34.38,35320.0,34.0778,34.0976,34.0481,34.0877,35320.0
2025-04-16 12:25:00,34.39,34.43,34.36,34.38,63129.0,34.0976,34.1373,34.0679,34.0877,63129.0
2025-04-16 12:30:00,34.37,34.47,34.36,34.47,44103.0,34.0778,34.177,34.0679,34.177,44103.0
2025-04-16 12:35:00,34.47,34.47,34.34,34.36,37228.0,34.177,34.177,34.0481,34.0679,37228.0
2025-04-16 12:40:00,34.35,34.5,34.31,34.48,157652.0,34.058,34.2067,34.0183,34.1869,157652.0
2025-04-16 12:45:00,34.49,34.51,34.42,34.5,118880.0,34.1968,34.2166,34.1274,34.2067,118880.0
2025-04-16 12:50:00,34.5,34.54,34.48,34.52,85630.0,34.2067,34.2464,34.1869,34.2265,85630.0
2025-04-16 12:55:00,34.52,34.55,34.48,34.49,75247.0,34.2265,34.2563,34.1869,34.1968,75247.0
2025-04-16 13:00:00,34.48,34.55,34.42,34.49,76017.0,34.1869,34.2563,34.1274,34.1968,76017.0
2025-04-16 13:05:00,34.49,34.56,34.46,34.52,129403.0,34.1968,34.2662,34.1671,34.2265,129403.0
2025-04-16 13:10:00,34.52,34.62,34.51,34.59,118142.0,34.2265,34.3257,34.2166,34.2959,118142.0
2025-04-16 13:15:00,34.59,34.69,34.59,34.67,75468.0,34.2959,34.3951,34.2959,34.3753,75468.0
2025-04-16 13:20:00,34.68,34.71,34.61,34.65,100047.0,34.3852,34.4149,34.3158,34.3554,100047.0
2025-04-16 13:25:00,34.65,34.69,34.6,34.65,88488.0,34.3554,34.3951,34.3059,34.3554,88488.0
2025-04-16 13:30:00,34.66,34.67,34.38,34.39,205295.0,34.3654,34.3753,34.0877,34.0976,205295.0
2025-04-16 13:35:00,34.39,34.44,34.34,34.37,139577.0,34.0976,34.1472,34.0481,34.0778,139577.0
2025-04-16 13:40:00,34.37,34.39,34.26,34.32,137559.0,34.0778,34.0976,33.9688,34.0282,137559.0
2025-04-16 13:45:00,34.31,34.31,34.13,34.19,180064.0,34.0183,34.0183,33.8399,33.8993,180064.0
2025-04-16 13:50:00,34.18,34.25,34.09,34.15,204077.0,33.8894,33.9588,33.8002,33.8597,204077.0
2025-04-16 13:55:00,34.15,34.17,33.95,34.0,217654.0,33.8597,33.8795,33.6614,33.711,217654.0
2025-04-16 14:00:00,34.0,34.19,33.95,34.0,387773.0,33.711,33.8993,33.6614,33.711,387773.0
2025-04-16 14:05:00,34.01,34.13,34.0,34.13,131425.0,33.7209,33.8399,33.711,33.8399,131425.0
2025-04-16 14:10:00,34.14,34.21,34.13,34.2,72034.0,33.8498,33.9192,33.8399,33.9093,72034.0
2025-04-16 14:15:00,34.21,34.23,34.13,34.16,101540.0,33.9192,33.939,33.8399,33.8696,101540.0
2025-04-16 14:20:00,34.17,34.25,34.13,34.23,114891.0,33.8795,33.9588,33.8399,33.939,114891.0
2025-04-16 14:25:00,34.23,34.28,34.15,34.19,86093.0,33.939,33.9886,33.8597,33.8993,86093.0
2025-04-16 14:30:00,34.18,34.25,34.17,34.22,68588.0,33.8894,33.9588,33.8795,33.9291,68588.0
2025-04-16 14:35:00,34.22,34.22,34.11,34.11,86576.0,33.9291,33.9291,33.82,33.82,86576.0
2025-04-16 14:40:00,34.11,34.14,34.06,34.09,144112.0,33.82,33.8498,33.7705,33.8002,144112.0
2025-04-16 14:45:00,34.1,34.14,34.08,34.11,45481.0,33.8101,33.8498,33.7903,33.82,45481.0
2025-04-16 14:50:00,34.11,34.13,34.07,34.09,59010.0,33.82,33.8399,33.7804,33.8002,59010.0
2025-04-16 14:55:00,34.09,34.16,34.01,34.02,92140.0,33.8002,33.8696,33.7209,33.7308,92140.0
2025-04-16 15:00:00,34.01,34.1,34.01,34.05,96069.0,33.7209,33.8101,33.7209,33.7605,96069.0
2025-04-16 15:05:00,34.05,34.07,33.9,33.91,102684.0,33.7605,33.7804,33.6118,33.6217,102684.0
2025-04-16 15:10:00,33.91,34.0,33.87,33.95,111015.0,33.6217,33.711,33.5821,33.6614,111015.0
2025-04-16 15:15:00,33.94,33.96,33.88,33.9,90305.0,33.6515,33.6713,33.592,33.6118,90305.0
2025-04-16 15:20:00,33.9,33.92,33.83,33.84,116469.0,33.6118,33.6316,33.5424,33.5523,116469.0
2025-04-16 15:25:00,33.84,33.88,33.8,33.82,133192.0,33.5523,33.592,33.5127,33.5325,133192.0
2025-04-16 15:30:00,33.82,33.99,33.82,33.98,107804.0,33.5325,33.701,33.5325,33.6911,107804.0
2025-04-16 15:35:00,33.97,34.0,33.91,33.95,95299.0,33.6812,33.711,33.6217,33.6614,95299.0
2025-04-16 15:40:00,33.95,33.99,33.92,33.95,151693.0,33.6614,33.701,33.6316,33.6614,151693.0
2025-04-16 15:45:00,33.95,33.98,33.86,33.97,177229.0,33.6614,33.6911,33.5722,33.6812,177229.0
2025-04-16 15:50:00,33.97,34.12,33.91,34.1,301110.0,33.6812,33.8299,33.6217,33.8101,301110.0
2025-04-16 15:55:00,34.09,34.17,34.01,34.15,852380.0,33.8002,33.8795,33.7209,33.8597,852380.0
2025-04-17 09:30:00,34.55,34.71,34.13,34.52,730345.0,34.2563,34.4149,33.8399,34.2265,730345.0
2025-04-17 09:35:00,34.55,34.68,34.43,34.62,207066.0,34.2563,34.3852,34.1373,34.3257,207066.0
2025-04-17 09:40:00,34.61,34.81,34.54,34.77,90070.0,34.3158,34.5141,34.2464,34.4744,90070.0
2025-04-17 09:45:00,34.78,34.91,34.74,34.9,69098.0,34.4843,34.6132,34.4447,34.6033,69098.0
2025-04-17 09:50:00,34.91,34.92,34.76,34.85,66632.0,34.6132,34.6231,34.4645,34.5537,66632.0
2025-04-17 09:55:00,34.85,34.89,34.76,34.87,137513.0,34.5537,34.5934,34.4645,34.5736,137513.0
2025-04-17 10:00:00,34.86,34.95,34.75,34.81,152166.0,34.5637,34.6529,34.4546,34.5141,152166.0
2025-04-17 10:05:00,34.82,34.88,34.71,34.74,87309.0,34.524,34.5835,34.4149,34.4447,87309.0
2025-04-17 10:10:00,34.74,34.87,34.73,34.75,86664.0,34.4447,34.5736,34.4348,34.4546,86664.0
2025-04-17 10:15:00,34.76,34.82,34.69,34.79,110288.0,34.4645,34.524,34.3951,34.4942,110288.0
2025-04-17 10:20:00,34.79,34.79,34.69,34.73,67586.0,34.4942,34.4942,34.3951,34.4348,67586.0
2025-04-17 10:25:00,34.73,34.76,34.68,34.71,79351.0,34.4348,34.4645,34.3852,34.4149,79351.0
2025-04-17 10:30:00,34.71,34.79,34.69,34.77,91155.0,34.4149,34.4942,34.3951,34.4744,91155.0
2025-04-17 10:35:00,34.78,34.78,34.68,34.73,70421.0,34.4843,34.4843,34.3852,34.4348,70421.0
2025-04-17 10:40:00,34.73,34.81,34.64,34.65,118379.0,34.4348,34.5141,34.3455,34.3554,118379.0
2025-04-17 10:45:00,34.65,34.69,34.58,34.66,110374.0,34.3554,34.3951,34.286,34.3654,110374.0
2025-04-17 10:50:00,34.66,34.72,34.59,34.65,69285.0,34.3654,34.4248,34.2959,34.3554,69285.0
2025-04-17 10:55:00,34.65,34.66,34.53,34.55,57433.0,34.3554,34.3654,34.2365,34.2563,57433.0
2025-04-17 11:00:00,34.55,34.69,34.54,34.69,107905.0,34.2563,34.3951,34.2464,34.3951,107905.0
2025-04-17 11:05:00,34.69,34.86,34.67,34.77,100853.0,34.3951,34.5637,34.3753,34.4744,100853.0
2025-04-17 11:10:00,34.76,34.9,34.75,34.89,89893.0,34.4645,34.6033,34.4546,34.5934,89893.0
2025-04-17 11:15:00,34.89,35.03,34.85,35.0,105443.0,34.5934,34.7322,34.5537,34.7025,105443.0
2025-04-17 11:20:00,34.99,35.05,34.88,34.94,103528.0,34.6925,34.752,34.5835,34.643,103528.0
2025-04-17 11:25:00,34.94,34.99,34.85,34.89,98876.0,34.643,34.6925,34.5537,34.5934,98876.0
2025-04-17 11:30:00,34.88,35.01,34.85,34.96,93816.0,34.5835,34.7124,34.5537,34.6628,93816.0
2025-04-17 11:35:00,34.97,35.04,34.91,35.0,97972.0,34.6727,34.7421,34.6132,34.7025,97972.0
2025-04-17 11:40:00,35.0,35.01,34.93,34.94,40885.0,34.7025,34.7124,34.6331,34.643,40885.0
2025-04-17 11:45:00,34.94,34.99,34.92,34.95,44549.0,34.643,34.6925,34.6231,34.6529,44549.0
2025-04-17 11:50:00,34.96,35.03,34.89,34.92,74041.0,34.6628,34.7322,34.5934,34.6231,74041.0
2025-04-17 11:55:00,34.93,35.01,34.9,34.91,40732.0,34.6331,34.7124,34.6033,34.6132,40732.0
2025-04-17 12:00:00,34.9,35.13,34.88,34.89,200589.0,34.6033,34.8314,34.5835,34.5934,200589.0
2025-04-17 12:05:00,34.88,35.14,34.86,35.01,269187.0,34.5835,34.8413,34.5637,34.7124,269187.0
2025-04-17 12:10:00,35.01,35.07,34.91,35.04,146559.0,34.7124,34.7719,34.6132,34.7421,146559.0
2025-04-17 12:15:00,35.04,35.22,34.97,35.22,123449.0,34.7421,34.9206,34.6727,34.9206,123449.0
2025-04-17 12:20:00,35.22,35.31,35.2,35.26,84452.0,34.9206,35.0098,34.9008,34.9603,84452.0
2025-04-17 12:25:00,35.26,35.32,35.24,35.26,77922.0,34.9603,35.0197,34.9404,34.9603,77922.0
2025-04-17 12:30:00,35.25,35.36,35.19,35.35,111119.0,34.9503,35.0594,34.8908,35.0495,111119.0
2025-04-17 12:35:00,35.34,35.39,35.23,35.25,155120.0,35.0396,35.0891,34.9305,34.9503,155120.0
2025-04-17 12:40:00,35.25,35.27,35.15,35.23,150714.0,34.9503,34.9702,34.8512,34.9305,150714.0
2025-04-17 12:45:00,35.23,35.31,35.2,35.27,60334.0,34.9305,35.0098,34.9008,34.9702,60334.0
2025-04-17 12:50:00,35.27,35.37,35.27,35.35,45362.0,34.9702,35.0693,34.9702,35.0495,45362.0
2025-04-17 12:55:00,35.35,35.37,35.32,35.33,43970.0,35.0495,35.0693,35.0197,35.0297,43970.0
2025-04-17 13:00:00,35.33,35.35,35.24,35.29,63476.0,35.0297,35.0495,34.9404,34.99,63476.0
2025-04-17 13:05:00,35.29,35.31,35.25,35.27,37936.0,34.99,35.0098,34.9503,34.9702,37936.0
2025-04-17 13:10:00,35.27,35.29,35.24,35.26,133364.0,34.9702,34.99,34.9404,34.9603,133364.0
2025-04-17 13:15:00,35.26,35.26,35.16,35.19,102276.0,34.9603,34.9603,34.8611,34.8908,102276.0
2025-04-17 13:20:00,35.2,35.21,35.13,35.15,133087.0,34.9008,34.9107,34.8314,34.8512,133087.0
2025-04-17 13:25:00,35.14,35.19,35.1,35.11,71638.0,34.8413,34.8908,34.8016,34.8115,71638.0
2025-04-17 13:30:00,35.12,35.24,35.1,35.22,72211.0,34.8214,34.9404,34.8016,34.9206,72211.0
2025-04-17 13:35:00,35.22,35.24,35.18,35.23,67095.0,34.9206,34.9404,34.8809,34.9305,67095.0
2025-04-17 13:40:00,35.23,35.27,35.19,35.26,73902.0,34.9305,34.9702,34.8908,34.9603,73902.0
2025-04-17 13:45:00,35.26,35.39,35.25,35.29,50320.0,34.9603,35.0891,34.9503,34.99,50320.0
2025-04-17 13:50:00,35.3,35.39,35.27,35.34,37601.0,34.9999,35.0891,34.9702,35.0396,37601.0
2025-04-17 13:55:00,35.34,35.39,35.31,35.32,42189.0,35.0396,35.0891,35.0098,35.0197,42189.0
2025-04-17 14:00:00,35.32,35.36,35.28,35.36,49835.0,35.0197,35.0594,34.9801,35.0594,49835.0
2025-04-17 14:05:00,35.36,35.44,35.35,35.44,44679.0,35.0594,35.1387,35.0495,35.1387,44679.0
2025-04-17 14:10:00,35.43,35.44,35.37,35.39,65480.0,35.1288,35.1387,35.0693,35.0891,65480.0
2025-04-17 14:15:00,35.39,35.42,35.35,35.38,57550.0,35.0891,35.1189,35.0495,35.0792,57550.0
2025-04-17 14:20:00,35.39,35.41,35.33,35.33,103214.0,35.0891,35.109,35.0297,35.0297,103214.0
2025-04-17 14:25:00,35.33,35.36,35.25,35.26,68217.0,35.0297,35.0594,34.9503,34.9603,68217.0
2025-04-17 14:30:00,35.26,35.35,35.25,35.31,44993.0,34.9603,35.0495,34.9503,35.0098,44993.0
2025-04-17 14:35:00,35.31,35.42,35.3,35.41,80298.0,35.0098,35.1189,34.9999,35.109,80298.0
2025-04-17 14:40:00,35.41,35.44,35.39,35.41,115179.0,35.109,35.1387,35.0891,35.109,115179.0
2025-04-17 14:45:00,35.41,35.46,35.35,35.38,192927.0,35.109,35.1586,35.0495,35.0792,192927.0
2025-04-17 14:50:00,35.38,35.43,35.35,35.36,151861.0,35.0792,35.1288,35.0495,35.0594,151861.0
2025-04-17 14:55:00,35.36,35.38,35.29,35.3,154142.0,35.0594,35.0792,34.99,34.9999,154142.0
2025-04-17 15:00:00,35.3,35.33,35.29,35.3,89169.0,34.9999,35.0297,34.99,34.9999,89169.0
2025-04-17 15:05:00,35.29,35.33,35.29,35.33,94561.0,34.99,35.0297,34.99,35.0297,94561.0
2025-04-17 15:10:00,35.33,35.34,35.24,35.27,185696.0,35.0297,35.0396,34.9404,34.9702,185696.0
2025-04-17 15:15:00,35.26,35.3,35.23,35.28,143936.0,34.9603,34.9999,34.9305,34.9801,143936.0
2025-04-17 15:20:00,35.29,35.38,35.23,35.34,115879.0,34.99,35.0792,34.9305,35.0396,115879.0
2025-04-17 15:25:00,35.34,35.37,35.26,35.27,87220.0,35.0396,35.0693,34.9603,34.9702,87220.0
2025-04-17 15:30:00,35.26,35.34,35.24,35.31,100993.0,34.9603,35.0396,34.9404,35.0098,100993.0
2025-04-17 15:35:00,35.31,35.33,35.22,35.26,401253.0,35.0098,35.0297,34.9206,34.9603,401253.0
2025-04-17 15:40:00,35.26,35.32,35.23,35.27,172830.0,34.9603,35.0197,34.9305,34.9702,172830.0
2025-04-17 15:45:00,35.27,35.31,35.16,35.21,390055.0,34.9702,35.0098,34.8611,34.9107,390055.0
2025-04-17 15:50:00,35.2,35.2,35.07,35.16,300952.0,34.9008,34.9008,34.7719,34.8611,300952.0
2025-04-17 15:55:00,35.16,35.16,35.06,35.12,832024.0,34.8611,34.8611,34.762,34.8214,832024.0
2025-04-21 09:30:00,34.72,34.72,34.22,34.28,285123.0,34.4248,34.4248,33.9291,33.9886,285123.0
2025-04-21 09:35:00,34.32,34.55,34.22,34.53,112707.0,34.0282,34.2563,33.9291,34.2365,112707.0
2025-04-21 09:40:00,34.51,34.56,34.42,34.49,111993.0,34.2166,34.2662,34.1274,34.1968,111993.0
2025-04-21 09:45:00,34.5,34.62,34.5,34.53,89866.0,34.2067,34.3257,34.2067,34.2365,89866.0
2025-04-21 09:50:00,34.52,34.65,34.5,34.62,126518.0,34.2265,34.3554,34.2067,34.3257,126518.0
2025-04-21 09:55:00,34.61,34.63,34.52,34.52,93301.0,34.3158,34.3356,34.2265,34.2265,93301.0
2025-04-21 10:00:00,34.52,34.59,34.5,34.55,127835.0,34.2265,34.2959,34.2067,34.2563,127835.0
2025-04-21 10:05:00,34.54,34.6,34.47,34.55,67099.0,34.2464,34.3059,34.177,34.2563,67099.0
2025-04-21 10:10:00,34.55,34.69,34.55,34.65,61533.0,34.2563,34.3951,34.2563,34.3554,61533.0
2025-04-21 10:15:00,34.65,34.67,34.53,34.63,194738.0,34.3554,34.3753,34.2365,34.3356,194738.0
2025-04-21 10:20:00,34.64,34.65,34.46,34.47,88950.0,34.3455,34.3554,34.1671,34.177,88950.0
2025-04-21 10:25:00,34.47,34.56,34.44,34.45,67392.0,34.177,34.2662,34.1472,34.1571,67392.0
2025-04-21 10:30:00,34.46,34.52,34.43,34.47,119682.0,34.1671,34.2265,34.1373,34.177,119682.0
2025-04-21 10:35:00,34.48,34.61,34.46,34.59,83211.0,34.1869,34.3158,34.1671,34.2959,83211.0
2025-04-21 10:40:00,34.59,34.64,34.52,34.52,38970.0,34.2959,34.3455,34.2265,34.2265,38970.0
2025-04-21 10:45:00,34.52,34.65,34.52,34.58,55099.0,34.2265,34.3554,34.2265,34.286,55099.0
2025-04-21 10:50:00,34.57,34.61,34.52,34.54,47344.0,34.2761,34.3158,34.2265,34.2464,47344.0
2025-04-21 10:55:00,34.53,34.55,34.46,34.46,42799.0,34.2365,34.2563,34.1671,34.1671,42799.0
2025-04-21 11:00:00,34.47,34.51,34.41,34.42,41347.0,34.177,34.2166,34.1175,34.1274,41347.0
2025-04-21 11:05:00,34.43,34.5,34.42,34.44,46506.0,34.1373,34.2067,34.1274,34.1472,46506.0
2025-04-21 11:10:00,34.44,34.45,34.34,34.34,55447.0,34.1472,34.1571,34.0481,34.0481,55447.0
2025-04-21 11:15:00,34.34,34.38,34.31,34.35,68566.0,34.0481,34.0877,34.0183,34.058,68566.0
2025-04-21 11:20:00,34.35,34.38,34.3,34.31,93185.0,34.058,34.0877,34.0084,34.0183,93185.0
2025-04-21 11:25:00,34.31,34.34,34.24,34.31,70451.0,34.0183,34.0481,33.9489,34.0183,70451.0
2025-04-21 11:30:00,34.32,34.32,34.23,34.26,69314.0,34.0282,34.0282,33.939,33.9688,69314.0
2025-04-21 11:35:00,34.25,34.29,34.2,34.23,91892.0,33.9588,33.9985,33.9093,33.939,91892.0
2025-04-21 11:40:00,34.23,34.27,34.16,34.16,57205.0,33.939,33.9787,33.8696,33.8696,57205.0
2025-04-21 11:45:00,34.16,34.16,34.06,34.11,78244.0,33.8696,33.8696,33.7705,33.82,78244.0
2025-04-21 11:50:00,34.11,34.11,34.03,34.04,89608.0,33.82,33.82,33.7407,33.7506,89608.0
2025-04-21 11:55:00,34.03,34.04,34.0,34.02,74790.0,33.7407,33.7506,33.711,33.7308,74790.0
2025-04-21 12:00:00,34.02,34.07,34.0,34.05,59872.0,33.7308,33.7804,33.711,33.7605,59872.0
2025-04-21 12:05:00,34.05,34.12,34.05,34.08,54055.0,33.7605,33.8299,33.7605,33.7903,54055.0
2025-04-21 12:10:00,34.08,34.19,34.07,34.19,54396.0,33.7903,33.8993,33.7804,33.8993,54396.0
2025-04-21 12:15:00,34.19,34.21,34.14,34.18,111641.0,33.8993,33.9192,33.8498,33.8894,111641.0
2025-04-21 12:20:00,34.19,34.23,34.16,34.18,69344.0,33.8993,33.939,33.8696,33.8894,69344.0
2025-04-21 12:25:00,34.18,34.19,34.08,34.09,132190.0,33.8894,33.8993,33.7903,33.8002,132190.0
2025-04-21 12:30:00,34.1,34.2,34.09,34.18,98869.0,33.8101,33.9093,33.8002,33.8894,98869.0
2025-04-21 12:35:00,34.19,34.29,34.17,34.27,133530.0,33.8993,33.9985,33.8795,33.9787,133530.0
2025-04-21 12:40:00,34.27,34.3,34.24,34.27,79362.0,33.9787,34.0084,33.9489,33.9787,79362.0
2025-04-21 12:45:00,34.27,34.31,34.21,34.22,89715.0,33.9787,34.0183,33.9192,33.9291,89715.0
2025-04-21 12:50:00,34.22,34.22,34.15,34.16,58978.0,33.9291,33.9291,33.8597,33.8696,58978.0
2025-04-21 12:55:00,34.16,34.17,34.05,34.07,71234.0,33.8696,33.8795,33.7605,33.7804,71234.0
2025-04-21 13:00:00,34.07,34.11,34.0,34.02,51379.0,33.7804,33.82,33.711,33.7308,51379.0
2025-04-21 13:05:00,34.02,34.04,34.0,34.03,48580.0,33.7308,33.7506,33.711,33.7407,48580.0
2025-04-21 13:10:00,34.02,34.08,34.01,34.06,67968.0,33.7308,33.7903,33.7209,33.7705,67968.0
2025-04-21 13:15:00,34.05,34.13,34.04,34.12,52565.0,33.7605,33.8399,33.7506,33.8299,52565.0
2025-04-21 13:20:00,34.12,34.18,34.08,34.09,81234.0,33.8299,33.8894,33.7903,33.8002,81234.0
2025-04-21 13:25:00,34.09,34.11,34.02,34.05,71772.0,33.8002,33.82,33.7308,33.7605,71772.0
2025-04-21 13:30:00,34.05,34.14,34.04,34.11,103359.0,33.7605,33.8498,33.7506,33.82,103359.0
2025-04-21 13:35:00,34.11,34.13,34.09,34.11,93638.0,33.82,33.8399,33.8002,33.82,93638.0
2025-04-21 13:40:00,34.11,34.15,34.1,34.12,87890.0,33.82,33.8597,33.8101,33.8299,87890.0
2025-04-21 13:45:00,34.12,34.2,34.11,34.2,56715.0,33.8299,33.9093,33.82,33.9093,56715.0
2025-04-21 13:50:00,34.2,34.23,34.15,34.2,46035.0,33.9093,33.939,33.8597,33.9093,46035.0
2025-04-21 13:55:00,34.2,34.21,34.15,34.16,44727.0,33.9093,33.9192,33.8597,33.8696,44727.0
2025-04-21 14:00:00,34.16,34.18,34.13,34.16,47555.0,33.8696,33.8894,33.8399,33.8696,47555.0
2025-04-21 14:05:00,34.16,34.21,34.11,34.13,57524.0,33.8696,33.9192,33.82,33.8399,57524.0
2025-04-21 14:10:00,34.13,34.18,34.1,34.14,34008.0,33.8399,33.8894,33.8101,33.8498,34008.0
2025-04-21 14:15:00,34.14,34.19,34.12,34.18,33553.0,33.8498,33.8993,33.8299,33.8894,33553.0
2025-04-21 14:20:00,34.18,34.2,34.16,34.19,30646.0,33.8894,33.9093,33.8696,33.8993,30646.0
2025-04-21 14:25:00,34.18,34.24,34.17,34.23,48378.0,33.8894,33.9489,33.8795,33.939,48378.0
2025-04-21 14:30:00,34.23,34.32,34.23,34.32,89162.0,33.939,34.0282,33.939,34.0282,89162.0
2025-04-21 14:35:00,34.32,34.33,34.26,34.29,57361.0,34.0282,34.0382,33.9688,33.9985,57361.0
2025-04-21 14:40:00,34.29,34.31,34.25,34.26,77894.0,33.9985,34.0183,33.9588,33.9688,77894.0
2025-04-21 14:45:00,34.26,34.3,34.25,34.3,68261.0,33.9688,34.0084,33.9588,34.0084,68261.0
2025-04-21 14:50:00,34.3,34.31,34.21,34.23,132737.0,34.0084,34.0183,33.9192,33.939,132737.0
2025-04-21 14:55:00,34.23,34.23,34.2,34.23,130670.0,33.939,33.939,33.9093,33.939,130670.0
2025-04-21 15:00:00,34.23,34.37,34.21,34.32,88528.0,33.939,34.0778,33.9192,34.0282,88528.0
2025-04-21 15:05:00,34.33,34.35,34.29,34.29,60496.0,34.0382,34.058,33.9985,33.9985,60496.0
2025-04-21 15:10:00,34.3,34.3,34.25,34.27,50168.0,34.0084,34.0084,33.9588,33.9787,50168.0
2025-04-21 15:15:00,34.27,34.3,34.22,34.3,76471.0,33.9787,34.0084,33.9291,34.0084,76471.0
2025-04-21 15:20:00,34.3,34.34,34.27,34.29,74682.0,34.0084,34.0481,33.9787,33.9985,74682.0
2025-04-21 15:25:00,34.28,34.29,34.23,34.25,92641.0,33.9886,33.9985,33.939,33.9588,92641.0
2025-04-21 15:30:00,34.25,34.32,34.23,34.32,141137.0,33.9588,34.0282,33.939,34.0282,141137.0
2025-04-21 15:35:00,34.31,34.39,34.3,34.34,143853.0,34.0183,34.0976,34.0084,34.0481,143853.0
2025-04-21 15:40:00,34.34,34.36,34.31,34.34,179951.0,34.0481,34.0679,34.0183,34.0481,179951.0
2025-04-21 15:45:00,34.33,34.47,34.33,34.47,174494.0,34.0382,34.177,34.0382,34.177,174494.0
2025-04-21 15:50:00,34.47,34.56,34.4,34.52,270016.0,34.177,34.2662,34.1076,34.2265,270016.0
2025-04-21 15:55:00,34.52,34.66,34.51,34.61,911604.0,34.2265,34.3654,34.2166,34.3158,911604.0
2025-04-22 09:30:00,34.83,34.83,34.33,34.52,589312.0,34.5339,34.5339,34.0382,34.2265,589312.0
2025-04-22 09:35:00,34.52,34.62,34.23,34.39,295558.0,34.2265,34.3257,33.939,34.0976,295558.0
2025-04-22 09:40:00,34.39,34.45,34.32,34.39,236716.0,34.0976,34.1571,34.0282,34.0976,236716.0
2025-04-22 09:45:00,34.38,34.47,34.24,34.32,203065.0,34.0877,34.177,33.9489,34.0282,203065.0
2025-04-22 09:50:00,34.32,34.32,33.97,33.98,216421.0,34.0282,34.0282,33.6812,33.6911,216421.0
2025-04-22 09:55:00,33.98,34.0,33.82,33.9,176850.0,33.6911,33.711,33.5325,33.6118,176850.0
2025-04-22 10:00:00,33.9,34.02,33.86,33.95,121284.0,33.6118,33.7308,33.5722,33.6614,121284.0
2025-04-22 10:05:00,33.95,34.09,33.95,34.07,125763.0,33.6614,33.8002,33.6614,33.7804,125763.0
2025-04-22 10:10:00,34.07,34.14,33.99,34.02,171221.0,33.7804,33.8498,33.701,33.7308,171221.0
2025-04-22 10:15:00,34.02,34.18,34.0,34.15,214137.0,33.7308,33.8894,33.711,33.8597,214137.0
2025-04-22 10:20:00,34.14,34.24,34.11,34.22,122333.0,33.8498,33.9489,33.82,33.9291,122333.0
2025-04-22 10:25:00,34.22,34.24,34.11,34.13,103659.0,33.9291,33.9489,33.82,33.8399,103659.0
2025-04-22 10:30:00,34.13,34.13,34.06,34.09,138295.0,33.8399,33.8399,33.7705,33.8002,138295.0
2025-04-22 10:35:00,34.08,34.08,33.97,34.02,115511.0,33.7903,33.7903,33.6812,33.7308,115511.0
2025-04-22 10:40:00,34.02,34.13,33.99,34.12,170806.0,33.7308,33.8399,33.701,33.8299,170806.0
2025-04-22 10:45:00,34.12,34.19,34.08,34.09,206951.0,33.8299,33.8993,33.7903,33.8002,206951.0
2025-04-22 10:50:00,34.09,34.18,34.05,34.17,232220.0,33.8002,33.8894,33.7605,33.8795,232220.0
2025-04-22 10:55:00,34.17,34.22,34.12,34.19,125747.0,33.8795,33.9291,33.8299,33.8993,125747.0
2025-04-22 11:00:00,34.19,34.29,34.18,34.27,137382.0,33.8993,33.9985,33.8894,33.9787,137382.0
2025-04-22 11:05:00,34.27,34.39,34.26,34.37,253111.0,33.9787,34.0976,33.9688,34.0778,253111.0
2025-04-22 11:10:00,34.37,34.52,34.36,34.48,148600.0,34.0778,34.2265,34.0679,34.1869,148600.0
2025-04-22 11:15:00,34.48,34.52,34.43,34.47,89510.0,34.1869,34.2265,34.1373,34.177,89510.0
2025-04-22 11:20:00,34.47,34.54,34.43,34.48,87145.0,34.177,34.2464,34.1373,34.1869,87145.0
2025-04-22 11:25:00,34.47,34.54,34.43,34.45,73061.0,34.177,34.2464,34.1373,34.1571,73061.0
2025-04-22 11:30:00,34.45,34.49,34.38,34.43,90943.0,34.1571,34.1968,34.0877,34.1373,90943.0
2025-04-22 11:35:00,34.43,34.47,34.41,34.43,61249.0,34.1373,34.177,34.1175,34.1373,61249.0
2025-04-22 11:40:00,34.43,34.46,34.38,34.41,125634.0,34.1373,34.1671,34.0877,34.1175,125634.0
2025-04-22 11:45:00,34.41,34.46,34.32,34.37,219066.0,34.1175,34.1671,34.0282,34.0778,219066.0
2025-04-22 11:50:00,34.37,34.42,34.32,34.39,223826.0,34.0778,34.1274,34.0282,34.0976,223826.0
2025-04-22 11:55:00,34.39,34.54,34.33,34.52,277403.0,34.0976,34.2464,34.0382,34.2265,277403.0
2025-04-22 12:00:00,34.52,34.76,34.51,34.66,259458.0,34.2265,34.4645,34.2166,34.3654,259458.0
2025-04-22 12:05:00,34.66,34.68,34.6,34.64,80027.0,34.3654,34.3852,34.3059,34.3455,80027.0
2025-04-22 12:10:00,34.64,34.7,34.57,34.7,101629.0,34.3455,34.405,34.2761,34.405,101629.0
2025-04-22 12:15:00,34.7,34.74,34.65,34.72,94017.0,34.405,34.4447,34.3554,34.4248,94017.0
2025-04-22 12:20:00,34.72,34.87,34.72,34.87,79991.0,34.4248,34.5736,34.4248,34.5736,79991.0
2025-04-22 12:25:00,34.87,34.97,34.83,34.9,125535.0,34.5736,34.6727,34.5339,34.6033,125535.0
2025-04-22 12:30:00,34.9,34.92,34.84,34.86,102761.0,34.6033,34.6231,34.5438,34.5637,102761.0
2025-04-22 12:35:00,34.86,34.88,34.83,34.86,99964.0,34.5637,34.5835,34.5339,34.5637,99964.0
2025-04-22 12:40:00,34.86,34.9,34.77,34.89,209818.0,34.5637,34.6033,34.4744,34.5934,209818.0
2025-04-22 12:45:00,34.89,34.89,34.77,34.81,70197.0,34.5934,34.5934,34.4744,34.5141,70197.0
2025-04-22 12:50:00,34.82,34.86,34.76,34.84,63058.0,34.524,34.5637,34.4645,34.5438,63058.0
2025-04-22 12:55:00,34.83,34.84,34.76,34.77,39248.0,34.5339,34.5438,34.4645,34.4744,39248.0
2025-04-22 13:00:00,34.78,34.8,34.75,34.77,45666.0,34.4843,34.5042,34.4546,34.4744,45666.0
2025-04-22 13:05:00,34.77,34.83,34.7,34.77,155199.0,34.4744,34.5339,34.405,34.4744,155199.0
2025-04-22 13:10:00,34.77,34.77,34.57,34.59,113935.0,34.4744,34.4744,34.2761,34.2959,113935.0
2025-04-22 13:15:00,34.59,34.59,34.43,34.48,152003.0,34.2959,34.2959,34.1373,34.1869,152003.0
2025-04-22 13:20:00,34.47,34.49,34.38,34.43,112479.0,34.177,34.1968,34.0877,34.1373,112479.0
2025-04-22 13:25:00,34.43,34.62,34.37,34.4,266800.0,34.1373,34.3257,34.0778,34.1076,266800.0
2025-04-22 13:30:00,34.41,34.43,34.28,34.37,164970.0,34.1175,34.1373,33.9886,34.0778,164970.0
2025-04-22 13:35:00,34.38,34.46,34.36,34.4,103044.0,34.0877,34.1671,34.0679,34.1076,103044.0
2025-04-22 13:40:00,34.4,34.44,34.33,34.37,69851.0,34.1076,34.1472,34.0382,34.0778,69851.0
2025-04-22 13:45:00,34.37,34.38,34.3,34.3,90071.0,34.0778,34.0877,34.0084,34.0084,90071.0
2025-04-22 13:50:00,34.3,34.38,34.3,34.35,133722.0,34.0084,34.0877,34.0084,34.058,133722.0
2025-04-22 13:55:00,34.36,34.37,34.24,34.24,103538.0,34.0679,34.0778,33.9489,33.9489,103538.0
2025-04-22 14:00:00,34.24,34.43,34.24,34.43,104511.0,33.9489,34.1373,33.9489,34.1373,104511.0
2025-04-22 14:05:00,34.42,34.5,34.41,34.48,68403.0,34.1274,34.2067,34.1175,34.1869,68403.0
2025-04-22 14:10:00,34.47,34.49,34.43,34.48,49645.0,34.177,34.1968,34.1373,34.1869,49645.0
2025-04-22 14:15:00,34.48,34.49,34.39,34.46,95824.0,34.1869,34.1968,34.0976,34.1671,95824.0
2025-04-22 14:20:00,34.46,34.52,34.43,34.47,77978.0,34.1671,34.2265,34.1373,34.177,77978.0
2025-04-22 14:25:00,34.46,34.5,34.45,34.48,45188.0,34.1671,34.2067,34.1571,34.1869,45188.0
2025-04-22 14:30:00,34.48,34.53,34.45,34.51,72830.0,34.1869,34.2365,34.1571,34.2166,72830.0
2025-04-22 14:35:00,34.51,34.55,34.48,34.51,77612.0,34.2166,34.2563,34.1869,34.2166,77612.0
2025-04-22 14:40:00,34.5,34.57,34.5,34.55,80015.0,34.2067,34.2761,34.2067,34.2563,80015.0
2025-04-22 14:45:00,34.55,34.59,34.52,34.57,159551.0,34.2563,34.2959,34.2265,34.2761,159551.0
2025-04-22 14:50:00,34.57,34.65,34.55,34.63,190622.0,34.2761,34.3554,34.2563,34.3356,190622.0
2025-04-22 14:55:00,34.63,34.68,34.62,34.68,145833.0,34.3356,34.3852,34.3257,34.3852,145833.0
2025-04-22 15:00:00,34.67,34.71,34.64,34.65,93255.0,34.3753,34.4149,34.3455,34.3554,93255.0
2025-04-22 15:05:00,34.66,34.69,34.62,34.66,108975.0,34.3654,34.3951,34.3257,34.3654,108975.0
2025-04-22 15:10:00,34.66,34.69,34.57,34.6,133634.0,34.3654,34.3951,34.2761,34.3059,133634.0
2025-04-22 15:15:00,34.6,34.61,34.51,34.55,134178.0,34.3059,34.3158,34.2166,34.2563,134178.0
2025-04-22 15:20:00,34.55,34.55,34.48,34.51,134466.0,34.2563,34.2563,34.1869,34.2166,134466.0
2025-04-22 15:25:00,34.51,34.55,34.44,34.45,93639.0,34.2166,34.2563,34.1472,34.1571,93639.0
2025-04-22 15:30:00,34.44,34.45,34.35,34.37,380329.0,34.1472,34.1571,34.058,34.0778,380329.0
2025-04-22 15:35:00,34.36,34.39,34.32,34.36,217788.0,34.0679,34.0976,34.0282,34.0679,217788.0
2025-04-22 15:40:00,34.36,34.56,34.33,34.53,733565.0,34.0679,34.2662,34.0382,34.2365,733565.0
2025-04-22 15:45:00,34.54,34.61,34.52,34.59,263546.0,34.2464,34.3158,34.2265,34.2959,263546.0
2025-04-22 15:50:00,34.58,34.66,34.53,34.55,403597.0,34.286,34.3654,34.2365,34.2563,403597.0
2025-04-22 15:55:00,34.55,34.61,34.49,34.6,798275.0,34.2563,34.3158,34.1968,34.3059,798275.0
2025-04-23 09:30:00,35.13,35.13,34.27,34.52,717034.0,34.8314,34.8314,33.9787,34.2265,717034.0
2025-04-23 09:35:00,34.53,34.86,34.2,34.72,606270.0,34.2365,34.5637,33.9093,34.4248,606270.0
2025-04-23 09:40:00,34.7,35.19,34.64,35.13,377284.0,34.405,34.8908,34.3455,34.8314,377284.0
2025-04-23 09:45:00,35.14,35.36,35.06,35.31,274434.0,34.8413,35.0594,34.762,35.0098,274434.0
2025-04-23 09:50:00,35.31,35.41,35.18,35.26,220615.0,35.0098,35.109,34.8809,34.9603,220615.0
2025-04-23 09:55:00,35.27,35.31,35.16,35.31,108694.0,34.9702,35.0098,34.8611,35.0098,108694.0
2025-04-23 10:00:00,35.3,35.59,35.12,35.38,299773.0,34.9999,35.2874,34.8214,35.0792,299773.0
2025-04-23 10:05:00,35.38,35.44,35.28,35.38,92068.0,35.0792,35.1387,34.9801,35.0792,92068.0
2025-04-23 10:10:00,35.38,35.44,34.97,35.0,218789.0,35.0792,35.1387,34.6727,34.7025,218789.0
2025-04-23 10:15:00,34.99,34.99,34.51,34.56,424992.0,34.6925,34.6925,34.2166,34.2662,424992.0
2025-04-23 10:20:00,34.55,34.75,34.42,34.67,312341.0,34.2563,34.4546,34.1274,34.3753,312341.0
2025-04-23 10:25:00,34.67,34.76,34.6,34.6,160766.0,34.3753,34.4645,34.3059,34.3059,160766.0
2025-04-23 10:30:00,34.59,34.63,34.52,34.57,191262.0,34.2959,34.3356,34.2265,34.2761,191262.0
2025-04-23 10:35:00,34.57,34.61,34.35,34.46,285856.0,34.2761,34.3158,34.058,34.1671,285856.0
2025-04-23 10:40:00,34.47,34.55,34.38,34.52,150861.0,34.177,34.2563,34.0877,34.2265,150861.0
2025-04-23 10:45:00,34.53,34.59,34.4,34.49,139028.0,34.2365,34.2959,34.1076,34.1968,139028.0
2025-04-23 10:50:00,34.48,34.49,34.31,34.33,377047.0,34.1869,34.1968,34.0183,34.0382,377047.0
2025-04-23 10:55:00,34.34,34.39,34.26,34.36,215990.0,34.0481,34.0976,33.9688,34.0679,215990.0
2025-04-23 11:00:00,34.36,34.53,34.16,34.44,393157.0,34.0679,34.2365,33.8696,34.1472,393157.0
2025-04-23 11:05:00,34.46,34.54,34.4,34.44,212129.0,34.1671,34.2464,34.1076,34.1472,212129.0
2025-04-23 11:10:00,34.43,34.47,34.32,34.34,142737.0,34.1373,34.177,34.0282,34.0481,142737.0
2025-04-23 11:15:00,34.34,34.35,34.08,34.1,154747.0,34.0481,34.058,33.7903,33.8101,154747.0
2025-04-23 11:20:00,34.11,34.13,33.89,34.03,473518.0,33.82,33.8399,33.6019,33.7407,473518.0
2025-04-23 11:25:00,34.03,34.14,33.89,33.96,201977.0,33.7407,33.8498,33.6019,33.6713,201977.0
2025-04-23 11:30:00,33.96,34.03,33.82,33.94,144404.0,33.6713,33.7407,33.5325,33.6515,144404.0
2025-04-23 11:35:00,33.94,34.1,33.94,34.08,104520.0,33.6515,33.8101,33.6515,33.7903,104520.0
2025-04-23 11:40:00,34.08,34.16,34.05,34.09,70101.0,33.7903,33.8696,33.7605,33.8002,70101.0
2025-04-23 11:45:00,34.09,34.12,33.97,34.02,137336.0,33.8002,33.8299,33.6812,33.7308,137336.0
2025-04-23 11:50:00,34.02,34.1,34.0,34.09,85790.0,33.7308,33.8101,33.711,33.8002,85790.0
2025-04-23 11:55:00,34.09,34.14,34.03,34.07,103171.0,33.8002,33.8498,33.7407,33.7804,103171.0
2025-04-23 12:00:00,34.07,34.12,34.0,34.09,99142.0,33.7804,33.8299,33.711,33.8002,99142.0
2025-04-23 12:05:00,34.09,34.16,33.98,33.98,122435.0,33.8002,33.8696,33.6911,33.6911,122435.0
2025-04-23 12:10:00,33.98,34.07,33.93,33.96,145927.0,33.6911,33.7804,33.6416,33.6713,145927.0
2025-04-23 12:15:00,33.95,33.99,33.85,33.89,99484.0,33.6614,33.701,33.5622,33.6019,99484.0
2025-04-23 12:20:00,33.89,33.93,33.85,33.92,61402.0,33.6019,33.6416,33.5622,33.6316,61402.0
2025-04-23 12:25:00,33.93,34.14,33.89,34.12,106124.0,33.6416,33.8498,33.6019,33.8299,106124.0
2025-04-23 12:30:00,34.12,34.19,34.1,34.14,110404.0,33.8299,33.8993,33.8101,33.8498,110404.0
2025-04-23 12:35:00,34.14,34.29,34.13,34.25,89248.0,33.8498,33.9985,33.8399,33.9588,89248.0
2025-04-23 12:40:00,34.24,34.27,34.2,34.22,42044.0,33.9489,33.9787,33.9093,33.9291,42044.0
2025-04-23 12:45:00,34.22,34.24,34.08,34.12,79181.0,33.9291,33.9489,33.7903,33.8299,79181.0
2025-04-23 12:50:00,34.11,34.18,34.11,34.14,47010.0,33.82,33.8894,33.82,33.8498,47010.0
2025-04-23 12:55:00,34.15,34.23,34.14,34.19,71963.0,33.8597,33.939,33.8498,33.8993,71963.0
2025-04-23 13:00:00,34.19,34.23,33.95,34.23,206277.0,33.8993,33.939,33.6614,33.939,206277.0
2025-04-23 13:05:00,34.23,34.32,34.22,34.29,44234.0,33.939,34.0282,33.9291,33.9985,44234.0
2025-04-23 13:10:00,34.28,34.29,34.23,34.27,74240.0,33.9886,33.9985,33.939,33.9787,74240.0
2025-04-23 13:15:00,34.27,34.34,34.23,34.3,74274.0,33.9787,34.0481,33.939,34.0084,74274.0
2025-04-23 13:20:00,34.3,34.32,34.24,34.31,78445.0,34.0084,34.0282,33.9489,34.0183,78445.0
2025-04-23 13:25:00,34.32,34.33,34.21,34.22,159320.0,34.0282,34.0382,33.9192,33.9291,159320.0
2025-04-23 13:30:00,34.22,34.28,34.09,34.09,63187.0,33.9291,33.9886,33.8002,33.8002,63187.0
2025-04-23 13:35:00,34.1,34.1,33.94,34.0,101694.0,33.8101,33.8101,33.6515,33.711,101694.0
2025-04-23 13:40:00,34.01,34.07,33.99,34.06,52716.0,33.7209,33.7804,33.701,33.7705,52716.0
2025-04-23 13:45:00,34.05,34.09,34.0,34.09,89455.0,33.7605,33.8002,33.711,33.8002,89455.0
2025-04-23 13:50:00,34.09,34.2,34.07,34.19,43924.0,33.8002,33.9093,33.7804,33.8993,43924.0
2025-04-23 13:55:00,34.19,34.28,34.18,34.23,62062.0,33.8993,33.9886,33.8894,33.939,62062.0
2025-04-23 14:00:00,34.23,34.3,34.21,34.25,103503.0,33.939,34.0084,33.9192,33.9588,103503.0
2025-04-23 14:05:00,34.26,34.27,34.21,34.27,101061.0,33.9688,33.9787,33.9192,33.9787,101061.0
2025-04-23 14:10:00,34.27,34.32,34.2,34.28,98183.0,33.9787,34.0282,33.9093,33.9886,98183.0
2025-04-23 14:15:00,34.29,34.35,34.24,34.27,64683.0,33.9985,34.058,33.9489,33.9787,64683.0
2025-04-23 14:20:00,34.27,34.32,34.21,34.22,60138.0,33.9787,34.0282,33.9192,33.9291,60138.0
2025-04-23 14:25:00,34.22,34.22,34.12,34.14,63187.0,33.9291,33.9291,33.8299,33.8498,63187.0
2025-04-23 14:30:00,34.14,34.23,34.11,34.18,116230.0,33.8498,33.939,33.82,33.8894,116230.0
2025-04-23 14:35:00,34.18,34.19,34.11,34.14,51700.0,33.8894,33.8993,33.82,33.8498,51700.0
2025-04-23 14:40:00,34.14,34.14,34.04,34.04,46351.0,33.8498,33.8498,33.7506,33.7506,46351.0
2025-04-23 14:45:00,34.05,34.07,33.99,34.03,71862.0,33.7605,33.7804,33.701,33.7407,71862.0
2025-04-23 14:50:00,34.04,34.04,33.95,33.99,99125.0,33.7506,33.7506,33.6614,33.701,99125.0
2025-04-23 14:55:00,33.99,34.1,33.97,34.0,189832.0,33.701,33.8101,33.6812,33.711,189832.0
2025-04-23 15:00:00,33.99,34.08,33.93,33.94,86048.0,33.701,33.7903,33.6416,33.6515,86048.0
2025-04-23 15:05:00,33.94,34.0,33.93,33.95,72271.0,33.6515,33.711,33.6416,33.6614,72271.0
2025-04-23 15:10:00,33.95,34.0,33.93,33.97,72573.0,33.6614,33.711,33.6416,33.6812,72573.0
2025-04-23 15:15:00,33.97,33.97,33.89,33.93,121094.0,33.6812,33.6812,33.6019,33.6416,121094.0
2025-04-23 15:20:00,33.92,33.93,33.86,33.88,96366.0,33.6316,33.6416,33.5722,33.592,96366.0
2025-04-23 15:25:00,33.88,33.94,33.87,33.9,100729.0,33.592,33.6515,33.5821,33.6118,100729.0
2025-04-23 15:30:00,33.9,33.97,33.89,33.93,167681.0,33.6118,33.6812,33.6019,33.6416,167681.0
2025-04-23 15:35:00,33.93,33.93,33.81,33.84,158652.0,33.6416,33.6416,33.5226,33.5523,158652.0
2025-04-23 15:40:00,33.84,33.86,33.8,33.85,173896.0,33.5523,33.5722,33.5127,33.5622,173896.0
2025-04-23 15:45:00,33.86,33.91,33.82,33.9,197626.0,33.5722,33.6217,33.5325,33.6118,197626.0
2025-04-23 15:50:00,33.89,34.08,33.89,34.06,327668.0,33.6019,33.7903,33.6019,33.7705,327668.0
2025-04-23 15:55:00,34.06,34.1,34.01,34.02,840465.0,33.7705,33.8101,33.7209,33.7308,840465.0
2025-04-24 09:30:00,34.32,34.45,34.05,34.19,387686.0,34.0282,34.1571,33.7605,33.8993,387686.0
2025-04-24 09:35:00,34.19,34.43,34.15,34.37,213813.0,33.8993,34.1373,33.8597,34.0778,213813.0
2025-04-24 09:40:00,34.38,34.43,34.23,34.32,124606.0,34.0877,34.1373,33.939,34.0282,124606.0
2025-04-24 09:45:00,34.32,34.61,34.31,34.54,242855.0,34.0282,34.3158,34.0183,34.2464,242855.0
2025-04-24 09:50:00,34.54,34.65,34.5,34.58,158198.0,34.2464,34.3554,34.2067,34.286,158198.0
2025-04-24 09:55:00,34.56,34.64,34.47,34.61,135794.0,34.2662,34.3455,34.177,34.3158,135794.0
2025-04-24 10:00:00,34.61,34.7,34.47,34.51,244313.0,34.3158,34.405,34.177,34.2166,244313.0
2025-04-24 10:05:00,34.52,34.54,34.39,34.48,80180.0,34.2265,34.2464,34.0976,34.1869,80180.0
2025-04-24 10:10:00,34.47,34.49,34.37,34.46,106773.0,34.177,34.1968,34.0778,34.1671,106773.0
2025-04-24 10:15:00,34.46,34.52,34.36,34.52,94518.0,34.1671,34.2265,34.0679,34.2265,94518.0
2025-04-24 10:20:00,34.53,34.73,34.52,34.72,131537.0,34.2365,34.4348,34.2265,34.4248,131537.0
2025-04-24 10:25:00,34.72,34.78,34.65,34.69,99673.0,34.4248,34.4843,34.3554,34.3951,99673.0
2025-04-24 10:30:00,34.69,34.75,34.65,34.73,109547.0,34.3951,34.4546,34.3554,34.4348,109547.0
2025-04-24 10:35:00,34.73,34.82,34.68,34.77,105811.0,34.4348,34.524,34.3852,34.4744,105811.0
2025-04-24 10:40:00,34.77,34.86,34.76,34.86,143920.0,34.4744,34.5637,34.4645,34.5637,143920.0
2025-04-24 10:45:00,34.86,34.87,34.66,34.83,201912.0,34.5637,34.5736,34.3654,34.5339,201912.0
2025-04-24 10:50:00,34.83,34.86,34.75,34.84,90503.0,34.5339,34.5637,34.4546,34.5438,90503.0
2025-04-24 10:55:00,34.84,34.91,34.82,34.88,87575.0,34.5438,34.6132,34.524,34.5835,87575.0
2025-04-24 11:00:00,34.89,34.89,34.81,34.83,78037.0,34.5934,34.5934,34.5141,34.5339,78037.0
2025-04-24 11:05:00,34.82,34.83,34.76,34.79,75931.0,34.524,34.5339,34.4645,34.4942,75931.0
2025-04-24 11:10:00,34.8,34.84,34.74,34.77,107071.0,34.5042,34.5438,34.4447,34.4744,107071.0
2025-04-24 11:15:00,34.78,34.87,34.76,34.83,128567.0,34.4843,34.5736,34.4645,34.5339,128567.0
2025-04-24 11:20:00,34.82,34.84,34.74,34.75,65771.0,34.524,34.5438,34.4447,34.4546,65771.0
2025-04-24 11:25:00,34.75,34.85,34.7,34.72,130341.0,34.4546,34.5537,34.405,34.4248,130341.0
2025-04-24 11:30:00,34.72,34.75,34.64,34.75,142259.0,34.4248,34.4546,34.3455,34.4546,142259.0
2025-04-24 11:35:00,34.75,34.75,34.68,34.71,96094.0,34.4546,34.4546,34.3852,34.4149,96094.0
2025-04-24 11:40:00,34.71,34.79,34.7,34.75,82454.0,34.4149,34.4942,34.405,34.4546,82454.0
2025-04-24 11:45:00,34.75,34.84,34.74,34.8,86498.0,34.4546,34.5438,34.4447,34.5042,86498.0
2025-04-24 11:50:00,34.8,34.87,34.78,34.85,67010.0,34.5042,34.5736,34.4843,34.5537,67010.0
2025-04-24 11:55:00,34.85,34.88,34.76,34.78,52063.0,34.5537,34.5835,34.4645,34.4843,52063.0
2025-04-24 12:00:00,34.78,34.79,34.73,34.75,40660.0,34.4843,34.4942,34.4348,34.4546,40660.0
2025-04-24 12:05:00,34.76,34.76,34.68,34.72,45259.0,34.4645,34.4645,34.3852,34.4248,45259.0
2025-04-24 12:10:00,34.71,34.77,34.67,34.74,60466.0,34.4149,34.4744,34.3753,34.4447,60466.0
2025-04-24 12:15:00,34.75,34.83,34.74,34.79,70932.0,34.4546,34.5339,34.4447,34.4942,70932.0
2025-04-24 12:20:00,34.8,34.85,34.74,34.76,69891.0,34.5042,34.5537,34.4447,34.4645,69891.0
2025-04-24 12:25:00,34.76,34.83,34.74,34.79,151579.0,34.4645,34.5339,34.4447,34.4942,151579.0
2025-04-24 12:30:00,34.79,34.91,34.77,34.89,75078.0,34.4942,34.6132,34.4744,34.5934,75078.0
2025-04-24 12:35:00,34.89,35.01,34.87,35.01,59266.0,34.5934,34.7124,34.5736,34.7124,59266.0
2025-04-24 12:40:00,35.01,35.02,34.94,35.0,36286.0,34.7124,34.7223,34.643,34.7025,36286.0
2025-04-24 12:45:00,34.99,35.0,34.95,34.99,40376.0,34.6925,34.7025,34.6529,34.6925,40376.0
2025-04-24 12:50:00,34.99,35.01,34.95,34.98,42490.0,34.6925,34.7124,34.6529,34.6826,42490.0
2025-04-24 12:55:00,34.97,35.01,34.95,34.98,46019.0,34.6727,34.7124,34.6529,34.6826,46019.0
2025-04-24 13:00:00,34.98,35.0,34.91,34.97,82503.0,34.6826,34.7025,34.6132,34.6727,82503.0
2025-04-24 13:05:00,34.98,34.99,34.9,34.91,55231.0,34.6826,34.6925,34.6033,34.6132,55231.0
2025-04-24 13:10:00,34.91,34.94,34.88,34.9,151911.0,34.6132,34.643,34.5835,34.6033,151911.0
2025-04-24 13:15:00,34.9,34.94,34.83,34.84,169815.0,34.6033,34.643,34.5339,34.5438,169815.0
2025-04-24 13:20:00,34.85,34.89,34.77,34.84,73425.0,34.5537,34.5934,34.4744,34.5438,73425.0
2025-04-24 13:25:00,34.84,34.93,34.83,34.86,67371.0,34.5438,34.6331,34.5339,34.5637,67371.0
2025-04-24 13:30:00,34.87,34.94,34.86,34.89,178656.0,34.5736,34.643,34.5637,34.5934,178656.0
2025-04-24 13:35:00,34.9,34.96,34.87,34.94,56040.0,34.6033,34.6628,34.5736,34.643,56040.0
2025-04-24 13:40:00,34.94,34.96,34.91,34.94,50600.0,34.643,34.6628,34.6132,34.643,50600.0
2025-04-24 13:45:00,34.94,34.96,34.9,34.95,81380.0,34.643,34.6628,34.6033,34.6529,81380.0
2025-04-24 13:50:00,34.96,34.98,34.91,34.97,114755.0,34.6628,34.6826,34.6132,34.6727,114755.0
2025-04-24 13:55:00,34.96,35.01,34.94,35.0,89585.0,34.6628,34.7124,34.643,34.7025,89585.0
2025-04-24 14:00:00,34.99,35.08,34.98,35.01,127098.0,34.6925,34.7818,34.6826,34.7124,127098.0
2025-04-24 14:05:00,35.01,35.09,34.99,35.02,106189.0,34.7124,34.7917,34.6925,34.7223,106189.0
2025-04-24 14:10:00,35.02,35.03,34.95,35.0,265903.0,34.7223,34.7322,34.6529,34.7025,265903.0
2025-04-24 14:15:00,35.0,35.01,34.89,34.91,86120.0,34.7025,34.7124,34.5934,34.6132,86120.0
2025-04-24 14:20:00,34.91,34.92,34.83,34.86,72497.0,34.6132,34.6231,34.5339,34.5637,72497.0
2025-04-24 14:25:00,34.86,34.88,34.77,34.78,112525.0,34.5637,34.5835,34.4744,34.4843,112525.0
2025-04-24 14:30:00,34.78,34.89,34.77,34.86,65887.0,34.4843,34.5934,34.4744,34.5637,65887.0
2025-04-24 14:35:00,34.86,34.88,34.81,34.84,115493.0,34.5637,34.5835,34.5141,34.5438,115493.0
2025-04-24 14:40:00,34.84,34.84,34.77,34.79,152747.0,34.5438,34.5438,34.4744,34.4942,152747.0
2025-04-24 14:45:00,34.79,34.81,34.75,34.79,199133.0,34.4942,34.5141,34.4546,34.4942,199133.0
2025-04-24 14:50:00,34.8,34.89,34.79,34.87,391401.0,34.5042,34.5934,34.4942,34.5736,391401.0
2025-04-24 14:55:00,34.88,34.92,34.83,34.89,176568.0,34.5835,34.6231,34.5339,34.5934,176568.0
2025-04-24 15:00:00,34.89,34.92,34.85,34.86,72122.0,34.5934,34.6231,34.5537,34.5637,72122.0
2025-04-24 15:05:00,34.86,34.89,34.81,34.84,69013.0,34.5637,34.5934,34.5141,34.5438,69013.0
2025-04-24 15:10:00,34.84,34.85,34.76,34.81,83703.0,34.5438,34.5537,34.4645,34.5141,83703.0
2025-04-24 15:15:00,34.8,34.93,34.78,34.91,98285.0,34.5042,34.6331,34.4843,34.6132,98285.0
2025-04-24 15:20:00,34.9,34.95,34.9,34.91,79601.0,34.6033,34.6529,34.6033,34.6132,79601.0
2025-04-24 15:25:00,34.92,34.96,34.85,34.86,86651.0,34.6231,34.6628,34.5537,34.5637,86651.0
2025-04-24 15:30:00,34.86,34.93,34.86,34.89,109936.0,34.5637,34.6331,34.5637,34.5934,109936.0
2025-04-24 15:35:00,34.89,34.97,34.85,34.94,177103.0,34.5934,34.6727,34.5537,34.643,177103.0
2025-04-24 15:40:00,34.94,34.95,34.9,34.94,109622.0,34.643,34.6529,34.6033,34.643,109622.0
2025-04-24 15:45:00,34.94,34.97,34.91,34.95,146099.0,34.643,34.6727,34.6132,34.6529,146099.0
2025-04-24 15:50:00,34.95,34.95,34.82,34.87,498231.0,34.6529,34.6529,34.524,34.5736,498231.0
2025-04-24 15:55:00,34.88,34.97,34.83,34.95,838224.0,34.5835,34.6727,34.5339,34.6529,838224.0
2025-04-25 09:30:00,34.3,34.35,33.62,34.02,810176.0,34.0084,34.058,33.3342,33.7308,810176.0
2025-04-25 09:35:00,34.02,34.22,33.71,33.9,535962.0,33.7308,33.9291,33.4234,33.6118,535962.0
2025-04-25 09:40:00,33.91,34.23,33.7,34.12,877727.0,33.6217,33.939,33.4135,33.8299,877727.0
2025-04-25 09:45:00,34.13,34.59,34.12,34.56,664820.0,33.8399,34.2959,33.8299,34.2662,664820.0
2025-04-25 09:50:00,34.57,34.82,34.55,34.58,828838.0,34.2761,34.524,34.2563,34.286,828838.0
2025-04-25 09:55:00,34.59,34.77,34.49,34.62,389990.0,34.2959,34.4744,34.1968,34.3257,389990.0
2025-04-25 10:00:00,34.63,35.14,34.62,34.89,596414.0,34.3356,34.8413,34.3257,34.5934,596414.0
2025-04-25 10:05:00,34.9,35.26,34.85,35.17,565804.0,34.6033,34.9603,34.5537,34.871,565804.0
2025-04-25 10:10:00,35.18,35.53,35.16,35.32,712819.0,34.8809,35.228,34.8611,35.0197,712819.0
2025-04-25 10:15:00,35.32,35.37,35.17,35.25,322738.0,35.0197,35.0693,34.871,34.9503,322738.0
2025-04-25 10:20:00,35.24,35.25,34.88,34.98,372569.0,34.9404,34.9503,34.5835,34.6826,372569.0
2025-04-25 10:25:00,34.98,34.99,34.74,34.83,183403.0,34.6826,34.6925,34.4447,34.5339,183403.0
2025-04-25 10:30:00,34.83,34.96,34.73,34.86,134351.0,34.5339,34.6628,34.4348,34.5637,134351.0
2025-04-25 10:35:00,34.86,34.86,34.74,34.83,178203.0,34.5637,34.5637,34.4447,34.5339,178203.0
2025-04-25 10:40:00,34.82,35.06,34.79,35.02,193546.0,34.524,34.762,34.4942,34.7223,193546.0
2025-04-25 10:45:00,35.01,35.06,34.9,34.95,107960.0,34.7124,34.762,34.6033,34.6529,107960.0
2025-04-25 10:50:00,34.94,34.97,34.87,34.93,87760.0,34.643,34.6727,34.5736,34.6331,87760.0
2025-04-25 10:55:00,34.93,35.02,34.88,34.95,129812.0,34.6331,34.7223,34.5835,34.6529,129812.0
2025-04-25 11:00:00,34.95,34.96,34.82,34.87,93610.0,34.6529,34.6628,34.524,34.5736,93610.0
2025-04-25 11:05:00,34.88,34.9,34.79,34.84,112641.0,34.5835,34.6033,34.4942,34.5438,112641.0
2025-04-25 11:10:00,34.84,34.93,34.81,34.91,78617.0,34.5438,34.6331,34.5141,34.6132,78617.0
2025-04-25 11:15:00,34.91,34.92,34.76,34.77,82512.0,34.6132,34.6231,34.4645,34.4744,82512.0
2025-04-25 11:20:00,34.77,34.88,34.77,34.82,64651.0,34.4744,34.5835,34.4744,34.524,64651.0
2025-04-25 11:25:00,34.83,34.86,34.78,34.82,57607.0,34.5339,34.5637,34.4843,34.524,57607.0
2025-04-25 11:30:00,34.82,34.84,34.75,34.78,101147.0,34.524,34.5438,34.4546,34.4843,101147.0
2025-04-25 11:35:00,34.77,34.77,34.66,34.73,81472.0,34.4744,34.4744,34.3654,34.4348,81472.0
2025-04-25 11:40:00,34.73,34.81,34.66,34.67,139305.0,34.4348,34.5141,34.3654,34.3753,139305.0
2025-04-25 11:45:00,34.67,34.7,34.63,34.7,101909.0,34.3753,34.405,34.3356,34.405,101909.0
2025-04-25 11:50:00,34.7,34.74,34.66,34.7,118040.0,34.405,34.4447,34.3654,34.405,118040.0
2025-04-25 11:55:00,34.71,34.78,34.68,34.75,192522.0,34.4149,34.4843,34.3852,34.4546,192522.0
2025-04-25 12:00:00,34.75,34.9,34.74,34.86,105587.0,34.4546,34.6033,34.4447,34.5637,105587.0
2025-04-25 12:05:00,34.86,34.92,34.83,34.89,50902.0,34.5637,34.6231,34.5339,34.5934,50902.0
2025-04-25 12:10:00,34.88,34.89,34.79,34.85,91913.0,34.5835,34.5934,34.4942,34.5537,91913.0
2025-04-25 12:15:00,34.85,34.87,34.79,34.85,93177.0,34.5537,34.5736,34.4942,34.5537,93177.0
2025-04-25 12:20:00,34.85,34.92,34.83,34.91,69069.0,34.5537,34.6231,34.5339,34.6132,69069.0
2025-04-25 12:25:00,34.91,34.94,34.8,34.83,198228.0,34.6132,34.643,34.5042,34.5339,198228.0
2025-04-25 12:30:00,34.82,34.85,34.77,34.83,63164.0,34.524,34.5537,34.4744,34.5339,63164.0
2025-04-25 12:35:00,34.83,34.89,34.77,34.89,120151.0,34.5339,34.5934,34.4744,34.5934,120151.0
2025-04-25 12:40:00,34.89,34.92,34.85,34.88,67073.0,34.5934,34.6231,34.5537,34.5835,67073.0
2025-04-25 12:45:00,34.87,34.93,34.85,34.89,78542.0,34.5736,34.6331,34.5537,34.5934,78542.0
2025-04-25 12:50:00,34.88,34.88,34.73,34.8,177553.0,34.5835,34.5835,34.4348,34.5042,177553.0
2025-04-25 12:55:00,34.8,34.84,34.75,34.84,58458.0,34.5042,34.5438,34.4546,34.5438,58458.0
2025-04-25 13:00:00,34.84,34.85,34.75,34.76,71496.0,34.5438,34.5537,34.4546,34.4645,71496.0
2025-04-25 13:05:00,34.76,34.83,34.76,34.77,58527.0,34.4645,34.5339,34.4645,34.4744,58527.0
2025-04-25 13:10:00,34.77,34.78,34.7,34.71,81174.0,34.4744,34.4843,34.405,34.4149,81174.0
2025-04-25 13:15:00,34.72,34.85,34.71,34.81,78918.0,34.4248,34.5537,34.4149,34.5141,78918.0
2025-04-25 13:20:00,34.82,34.83,34.69,34.7,66845.0,34.524,34.5339,34.3951,34.405,66845.0
2025-04-25 13:25:00,34.7,34.77,34.68,34.77,51650.0,34.405,34.4744,34.3852,34.4744,51650.0
2025-04-25 13:30:00,34.76,34.87,34.74,34.85,66290.0,34.4645,34.5736,34.4447,34.5537,66290.0
2025-04-25 13:35:00,34.86,34.92,34.68,34.72,151794.0,34.5637,34.6231,34.3852,34.4248,151794.0
2025-04-25 13:40:00,34.72,34.78,34.66,34.69,80370.0,34.4248,34.4843,34.3654,34.3951,80370.0
2025-04-25 13:45:00,34.69,34.7,34.43,34.49,484567.0,34.3951,34.405,34.1373,34.1968,484567.0
2025-04-25 13:50:00,34.49,34.51,34.31,34.34,239677.0,34.1968,34.2166,34.0183,34.0481,239677.0
2025-04-25 13:55:00,34.34,34.34,34.16,34.27,222973.0,34.0481,34.0481,33.8696,33.9787,222973.0
2025-04-25 14:00:00,34.28,34.46,34.27,34.39,176502.0,33.9886,34.1671,33.9787,34.0976,176502.0
2025-04-25 14:05:00,34.39,34.44,34.27,34.34,199034.0,34.0976,34.1472,33.9787,34.0481,199034.0
2025-04-25 14:10:00,34.34,34.39,34.27,34.27,165757.0,34.0481,34.0976,33.9787,33.9787,165757.0
2025-04-25 14:15:00,34.27,34.31,34.19,34.22,192680.0,33.9787,34.0183,33.8993,33.9291,192680.0
2025-04-25 14:20:00,34.22,34.34,34.2,34.3,126001.0,33.9291,34.0481,33.9093,34.0084,126001.0
2025-04-25 14:25:00,34.3,34.32,34.21,34.27,111445.0,34.0084,34.0282,33.9192,33.9787,111445.0
2025-04-25 14:30:00,34.27,34.31,34.12,34.16,343895.0,33.9787,34.0183,33.8299,33.8696,343895.0
2025-04-25 14:35:00,34.15,34.19,34.11,34.19,190754.0,33.8597,33.8993,33.82,33.8993,190754.0
2025-04-25 14:40:00,34.19,34.33,34.18,34.33,112578.0,33.8993,34.0382,33.8894,34.0382,112578.0
2025-04-25 14:45:00,34.32,34.33,34.26,34.29,87489.0,34.0282,34.0382,33.9688,33.9985,87489.0
2025-04-25 14:50:00,34.28,34.35,34.23,34.33,100985.0,33.9886,34.058,33.939,34.0382,100985.0
2025-04-25 14:55:00,34.32,34.37,34.26,34.37,111878.0,34.0282,34.0778,33.9688,34.0778,111878.0
2025-04-25 15:00:00,34.36,34.43,34.31,34.43,118458.0,34.0679,34.1373,34.0183,34.1373,118458.0
2025-04-25 15:05:00,34.43,34.45,34.4,34.44,102100.0,34.1373,34.1571,34.1076,34.1472,102100.0
2025-04-25 15:10:00,34.44,34.46,34.35,34.39,138890.0,34.1472,34.1671,34.058,34.0976,138890.0
2025-04-25 15:15:00,34.4,34.53,34.37,34.46,393607.0,34.1076,34.2365,34.0778,34.1671,393607.0
2025-04-25 15:20:00,34.47,34.54,34.42,34.48,315953.0,34.177,34.2464,34.1274,34.1869,315953.0
2025-04-25 15:25:00,34.49,34.56,34.47,34.49,166920.0,34.1968,34.2662,34.177,34.1968,166920.0
2025-04-25 15:30:00,34.48,34.53,34.29,34.4,771446.0,34.1869,34.2365,33.9985,34.1076,771446.0
2025-04-25 15:35:00,34.4,34.41,34.33,34.39,174683.0,34.1076,34.1175,34.0382,34.0976,174683.0
2025-04-25 15:40:00,34.39,34.41,34.33,34.41,156796.0,34.0976,34.1175,34.0382,34.1175,156796.0
2025-04-25 15:45:00,34.41,34.45,34.37,34.44,224518.0,34.1175,34.1571,34.0778,34.1472,224518.0
2025-04-25 15:50:00,34.45,34.57,34.41,34.52,400844.0,34.1571,34.2761,34.1175,34.2265,400844.0
2025-04-25 15:55:00,34.52,34.55,34.45,34.49,806076.0,34.2265,34.2563,34.1571,34.1968,806076.0
2025-04-28 09:30:00,34.49,34.66,34.3,34.62,554090.0,34.1968,34.3654,34.0084,34.3257,554090.0
2025-04-28 09:35:00,34.62,34.65,34.43,34.49,150289.0,34.3257,34.3554,34.1373,34.1968,150289.0
2025-04-28 09:40:00,34.49,34.6,34.47,34.5,133168.0,34.1968,34.3059,34.177,34.2067,133168.0
2025-04-28 09:45:00,34.49,34.56,34.28,34.3,141835.0,34.1968,34.2662,33.9886,34.0084,141835.0
2025-04-28 09:50:00,34.31,34.38,34.14,34.21,277760.0,34.0183,34.0877,33.8498,33.9192,277760.0
2025-04-28 09:55:00,34.2,34.24,34.07,34.12,117155.0,33.9093,33.9489,33.7804,33.8299,117155.0
2025-04-28 10:00:00,34.12,34.13,33.95,34.13,190044.0,33.8299,33.8399,33.6614,33.8399,190044.0
2025-04-28 10:05:00,34.13,34.27,34.12,34.27,136943.0,33.8399,33.9787,33.8299,33.9787,136943.0
2025-04-28 10:10:00,34.25,34.43,34.25,34.36,102753.0,33.9588,34.1373,33.9588,34.0679,102753.0
2025-04-28 10:15:00,34.37,34.43,34.34,34.38,103651.0,34.0778,34.1373,34.0481,34.0877,103651.0
2025-04-28 10:20:00,34.39,34.51,34.38,34.51,112915.0,34.0976,34.2166,34.0877,34.2166,112915.0
2025-04-28 10:25:00,34.51,34.52,34.4,34.43,76182.0,34.2166,34.2265,34.1076,34.1373,76182.0
2025-04-28 10:30:00,34.44,34.45,34.32,34.38,124823.0,34.1472,34.1571,34.0282,34.0877,124823.0
2025-04-28 10:35:00,34.37,34.51,34.36,34.46,79290.0,34.0778,34.2166,34.0679,34.1671,79290.0
2025-04-28 10:40:00,34.46,34.49,34.32,34.45,74636.0,34.1671,34.1968,34.0282,34.1571,74636.0
2025-04-28 10:45:00,34.45,34.47,34.38,34.39,104743.0,34.1571,34.177,34.0877,34.0976,104743.0
2025-04-28 10:50:00,34.39,34.41,34.26,34.29,110364.0,34.0976,34.1175,33.9688,33.9985,110364.0
2025-04-28 10:55:00,34.28,34.31,34.23,34.24,51867.0,33.9886,34.0183,33.939,33.9489,51867.0
2025-04-28 11:00:00,34.25,34.32,34.22,34.25,78307.0,33.9588,34.0282,33.9291,33.9588,78307.0
2025-04-28 11:05:00,34.25,34.25,34.06,34.09,110108.0,33.9588,33.9588,33.7705,33.8002,110108.0
2025-04-28 11:10:00,34.09,34.15,34.06,34.1,87737.0,33.8002,33.8597,33.7705,33.8101,87737.0
2025-04-28 11:15:00,34.11,34.16,34.07,34.12,70414.0,33.82,33.8696,33.7804,33.8299,70414.0
2025-04-28 11:20:00,34.11,34.15,34.09,34.09,65185.0,33.82,33.8597,33.8002,33.8002,65185.0
2025-04-28 11:25:00,34.09,34.1,34.0,34.02,195444.0,33.8002,33.8101,33.711,33.7308,195444.0
2025-04-28 11:30:00,34.02,34.07,33.97,33.99,84997.0,33.7308,33.7804,33.6812,33.701,84997.0
2025-04-28 11:35:00,33.99,34.03,33.93,33.94,147393.0,33.701,33.7407,33.6416,33.6515,147393.0
2025-04-28 11:40:00,33.94,34.0,33.92,33.93,122155.0,33.6515,33.711,33.6316,33.6416,122155.0
2025-04-28 11:45:00,33.93,34.0,33.87,33.91,112094.0,33.6416,33.711,33.5821,33.6217,112094.0
2025-04-28 11:50:00,33.91,33.96,33.89,33.91,92813.0,33.6217,33.6713,33.6019,33.6217,92813.0
2025-04-28 11:55:00,33.91,33.95,33.87,33.89,83850.0,33.6217,33.6614,33.5821,33.6019,83850.0
2025-04-28 12:00:00,33.88,33.95,33.86,33.92,146332.0,33.592,33.6614,33.5722,33.6316,146332.0
2025-04-28 12:05:00,33.93,34.05,33.92,33.98,118194.0,33.6416,33.7605,33.6316,33.6911,118194.0
2025-04-28 12:10:00,33.98,34.05,33.98,34.04,37151.0,33.6911,33.7605,33.6911,33.7506,37151.0
2025-04-28 12:15:00,34.04,34.07,34.02,34.05,68547.0,33.7506,33.7804,33.7308,33.7605,68547.0
2025-04-28 12:20:00,34.05,34.08,34.02,34.07,118071.0,33.7605,33.7903,33.7308,33.7804,118071.0
2025-04-28 12:25:00,34.07,34.07,33.97,34.0,101477.0,33.7804,33.7804,33.6812,33.711,101477.0
2025-04-28 12:30:00,34.0,34.06,33.97,33.98,80361.0,33.711,33.7705,33.6812,33.6911,80361.0
2025-04-28 12:35:00,33.98,34.03,33.93,33.98,90310.0,33.6911,33.7407,33.6416,33.6911,90310.0
2025-04-28 12:40:00,33.98,34.0,33.94,33.95,54871.0,33.6911,33.711,33.6515,33.6614,54871.0
2025-04-28 12:45:00,33.95,34.01,33.94,34.01,76693.0,33.6614,33.7209,33.6515,33.7209,76693.0
2025-04-28 12:50:00,34.01,34.03,33.94,33.96,71444.0,33.7209,33.7407,33.6515,33.6713,71444.0
2025-04-28 12:55:00,33.95,34.0,33.91,33.97,67268.0,33.6614,33.711,33.6217,33.6812,67268.0
2025-04-28 13:00:00,33.97,33.97,33.89,33.9,57909.0,33.6812,33.6812,33.6019,33.6118,57909.0
2025-04-28 13:05:00,33.89,33.93,33.86,33.87,92076.0,33.6019,33.6416,33.5722,33.5821,92076.0
2025-04-28 13:10:00,33.88,33.91,33.83,33.86,109436.0,33.592,33.6217,33.5424,33.5722,109436.0
2025-04-28 13:15:00,33.86,33.9,33.83,33.84,83945.0,33.5722,33.6118,33.5424,33.5523,83945.0
2025-04-28 13:20:00,33.84,33.85,33.78,33.82,166607.0,33.5523,33.5622,33.4928,33.5325,166607.0
2025-04-28 13:25:00,33.82,33.85,33.71,33.72,102234.0,33.5325,33.5622,33.4234,33.4333,102234.0
2025-04-28 13:30:00,33.72,33.79,33.71,33.75,150317.0,33.4333,33.5027,33.4234,33.4631,150317.0
2025-04-28 13:35:00,33.75,33.79,33.71,33.77,55359.0,33.4631,33.5027,33.4234,33.4829,55359.0
2025-04-28 13:40:00,33.78,33.79,33.72,33.73,42587.0,33.4928,33.5027,33.4333,33.4433,42587.0
2025-04-28 13:45:00,33.73,33.76,33.71,33.73,75947.0,33.4433,33.473,33.4234,33.4433,75947.0
2025-04-28 13:50:00,33.73,33.8,33.72,33.79,70343.0,33.4433,33.5127,33.4333,33.5027,70343.0
2025-04-28 13:55:00,33.79,33.83,33.77,33.82,49215.0,33.5027,33.5424,33.4829,33.5325,49215.0
2025-04-28 14:00:00,33.8,33.85,33.8,33.84,62959.0,33.5127,33.5622,33.5127,33.5523,62959.0
2025-04-28 14:05:00,33.84,33.89,33.83,33.87,36113.0,33.5523,33.6019,33.5424,33.5821,36113.0
2025-04-28 14:10:00,33.87,33.88,33.83,33.84,64829.0,33.5821,33.592,33.5424,33.5523,64829.0
2025-04-28 14:15:00,33.84,33.87,33.84,33.86,37681.0,33.5523,33.5821,33.5523,33.5722,37681.0
2025-04-28 14:20:00,33.86,33.92,33.83,33.91,90754.0,33.5722,33.6316,33.5424,33.6217,90754.0
2025-04-28 14:25:00,33.91,33.99,33.91,33.98,68210.0,33.6217,33.701,33.6217,33.6911,68210.0
2025-04-28 14:30:00,33.98,34.01,33.93,33.93,46729.0,33.6911,33.7209,33.6416,33.6416,46729.0
2025-04-28 14:35:00,33.94,33.96,33.91,33.95,41223.0,33.6515,33.6713,33.6217,33.6614,41223.0
2025-04-28 14:40:00,33.95,33.96,33.91,33.95,78579.0,33.6614,33.6713,33.6217,33.6614,78579.0
2025-04-28 14:45:00,33.95,34.0,33.94,33.98,102794.0,33.6614,33.711,33.6515,33.6911,102794.0
2025-04-28 14:50:00,33.98,34.0,33.96,33.98,93970.0,33.6911,33.711,33.6713,33.6911,93970.0
2025-04-28 14:55:00,33.98,33.99,33.95,33.96,76000.0,33.6911,33.701,33.6614,33.6713,76000.0
2025-04-28 15:00:00,33.96,33.99,33.95,33.95,70396.0,33.6713,33.701,33.6614,33.6614,70396.0
2025-04-28 15:05:00,33.95,33.98,33.9,33.95,84748.0,33.6614,33.6911,33.6118,33.6614,84748.0
2025-04-28 15:10:00,33.95,34.0,33.93,34.0,74893.0,33.6614,33.711,33.6416,33.711,74893.0
2025-04-28 15:15:00,34.0,34.06,33.98,34.05,99439.0,33.711,33.7705,33.6911,33.7605,99439.0
2025-04-28 15:20:00,34.05,34.11,34.03,34.08,124954.0,33.7605,33.82,33.7407,33.7903,124954.0
2025-04-28 15:25:00,34.07,34.09,34.04,34.09,120471.0,33.7804,33.8002,33.7506,33.8002,120471.0
2025-04-28 15:30:00,34.09,34.12,34.02,34.02,99675.0,33.8002,33.8299,33.7308,33.7308,99675.0
2025-04-28 15:35:00,34.02,34.06,33.98,34.04,128806.0,33.7308,33.7705,33.6911,33.7506,128806.0
2025-04-28 15:40:00,34.04,34.06,34.0,34.05,133193.0,33.7506,33.7705,33.711,33.7605,133193.0
2025-04-28 15:45:00,34.05,34.09,34.03,34.09,141977.0,33.7605,33.8002,33.7407,33.8002,141977.0
2025-04-28 15:50:00,34.09,34.21,34.06,34.19,246697.0,33.8002,33.9192,33.7705,33.8993,246697.0
2025-04-28 15:55:00,34.18,34.18,34.08,34.11,807544.0,33.8894,33.8894,33.7903,33.82,807544.0
2025-04-29 09:30:00,33.79,33.92,33.56,33.65,558706.0,33.5027,33.6316,33.2747,33.3639,558706.0
2025-04-29 09:35:00,33.63,33.63,33.35,33.46,235018.0,33.3441,33.3441,33.0665,33.1756,235018.0
2025-04-29 09:40:00,33.43,33.58,33.41,33.46,100113.0,33.1458,33.2945,33.126,33.1756,100113.0
2025-04-29 09:45:00,33.47,33.5,33.36,33.39,77085.0,33.1855,33.2152,33.0764,33.1061,77085.0
2025-04-29 09:50:00,33.4,33.45,33.35,33.42,138030.0,33.1161,33.1656,33.0665,33.1359,138030.0
2025-04-29 09:55:00,33.42,33.45,33.29,33.31,134576.0,33.1359,33.1656,33.007,33.0268,134576.0
2025-04-29 10:00:00,33.31,33.39,33.25,33.28,227968.0,33.0268,33.1061,32.9673,32.9971,227968.0
2025-04-29 10:05:00,33.27,33.44,33.27,33.42,181514.0,32.9872,33.1557,32.9872,33.1359,181514.0
2025-04-29 10:10:00,33.41,33.52,33.4,33.45,233467.0,33.126,33.235,33.1161,33.1656,233467.0
2025-04-29 10:15:00,33.45,33.6,33.44,33.55,157171.0,33.1656,33.3144,33.1557,33.2648,157171.0
2025-04-29 10:20:00,33.55,33.57,33.46,33.49,78709.0,33.2648,33.2846,33.1756,33.2053,78709.0
2025-04-29 10:25:00,33.48,33.49,33.38,33.4,74171.0,33.1954,33.2053,33.0962,33.1161,74171.0
2025-04-29 10:30:00,33.39,33.55,33.37,33.54,103465.0,33.1061,33.2648,33.0863,33.2549,103465.0
2025-04-29 10:35:00,33.54,33.78,33.53,33.76,157395.0,33.2549,33.4928,33.245,33.473,157395.0
2025-04-29 10:40:00,33.77,33.89,33.72,33.87,360003.0,33.4829,33.6019,33.4333,33.5821,360003.0
2025-04-29 10:45:00,33.86,33.96,33.84,33.91,186003.0,33.5722,33.6713,33.5523,33.6217,186003.0
2025-04-29 10:50:00,33.91,34.02,33.88,33.98,126206.0,33.6217,33.7308,33.592,33.6911,126206.0
2025-04-29 10:55:00,33.98,34.06,33.94,33.97,101437.0,33.6911,33.7705,33.6515,33.6812,101437.0
2025-04-29 11:00:00,33.97,34.07,33.96,34.0,257180.0,33.6812,33.7804,33.6713,33.711,257180.0
2025-04-29 11:05:00,33.99,34.17,33.95,34.15,149934.0,33.701,33.8795,33.6614,33.8597,149934.0
2025-04-29 11:10:00,34.14,34.19,34.12,34.18,108778.0,33.8498,33.8993,33.8299,33.8894,108778.0
2025-04-29 11:15:00,34.19,34.23,34.15,34.16,73767.0,33.8993,33.939,33.8597,33.8696,73767.0
2025-04-29 11:20:00,34.16,34.18,34.03,34.07,103226.0,33.8696,33.8894,33.7407,33.7804,103226.0
2025-04-29 11:25:00,34.07,34.09,34.0,34.04,110208.0,33.7804,33.8002,33.711,33.7506,110208.0
2025-04-29 11:30:00,34.04,34.06,33.96,33.97,103605.0,33.7506,33.7705,33.6713,33.6812,103605.0
2025-04-29 11:35:00,33.97,34.03,33.93,34.02,117713.0,33.6812,33.7407,33.6416,33.7308,117713.0
2025-04-29 11:40:00,34.01,34.06,34.0,34.02,71160.0,33.7209,33.7705,33.711,33.7308,71160.0
2025-04-29 11:45:00,34.02,34.06,33.97,33.97,74724.0,33.7308,33.7705,33.6812,33.6812,74724.0
2025-04-29 11:50:00,33.98,33.99,33.92,33.97,118614.0,33.6911,33.701,33.6316,33.6812,118614.0
2025-04-29 11:55:00,33.97,33.97,33.87,33.87,48803.0,33.6812,33.6812,33.5821,33.5821,48803.0
2025-04-29 12:00:00,33.88,33.96,33.88,33.94,40158.0,33.592,33.6713,33.592,33.6515,40158.0
2025-04-29 12:05:00,33.94,34.12,33.94,34.12,117104.0,33.6515,33.8299,33.6515,33.8299,117104.0
2025-04-29 12:10:00,34.11,34.21,34.1,34.2,132156.0,33.82,33.9192,33.8101,33.9093,132156.0
2025-04-29 12:15:00,34.2,34.21,34.13,34.16,83029.0,33.9093,33.9192,33.8399,33.8696,83029.0
2025-04-29 12:20:00,34.15,34.18,34.07,34.09,131691.0,33.8597,33.8894,33.7804,33.8002,131691.0
2025-04-29 12:25:00,34.11,34.11,34.02,34.04,110858.0,33.82,33.82,33.7308,33.7506,110858.0
2025-04-29 12:30:00,34.05,34.1,34.03,34.09,40088.0,33.7605,33.8101,33.7407,33.8002,40088.0
2025-04-29 12:35:00,34.1,34.1,34.05,34.07,74865.0,33.8101,33.8101,33.7605,33.7804,74865.0
2025-04-29 12:40:00,34.07,34.08,34.01,34.05,65496.0,33.7804,33.7903,33.7209,33.7605,65496.0
2025-04-29 12:45:00,34.05,34.05,33.88,33.93,33747.0,33.7605,33.7605,33.592,33.6416,33747.0
2025-04-29 12:50:00,33.93,33.96,33.91,33.93,58543.0,33.6416,33.6713,33.6217,33.6416,58543.0
2025-04-29 12:55:00,33.92,33.94,33.84,33.93,67307.0,33.6316,33.6515,33.5523,33.6416,67307.0
2025-04-29 13:00:00,33.93,33.95,33.87,33.94,113001.0,33.6416,33.6614,33.5821,33.6515,113001.0
2025-04-29 13:05:00,33.93,33.99,33.92,33.95,76600.0,33.6416,33.701,33.6316,33.6614,76600.0
2025-04-29 13:10:00,33.95,34.01,33.9,33.99,126866.0,33.6614,33.7209,33.6118,33.701,126866.0
2025-04-29 13:15:00,34.0,34.04,33.97,34.04,45323.0,33.711,33.7506,33.6812,33.7506,45323.0
2025-04-29 13:20:00,34.04,34.11,34.03,34.09,119123.0,33.7506,33.82,33.7407,33.8002,119123.0
2025-04-29 13:25:00,34.09,34.09,34.02,34.07,50693.0,33.8002,33.8002,33.7308,33.7804,50693.0
2025-04-29 13:30:00,34.07,34.11,34.05,34.08,68695.0,33.7804,33.82,33.7605,33.7903,68695.0
2025-04-29 13:35:00,34.08,34.11,34.06,34.1,84740.0,33.7903,33.82,33.7705,33.8101,84740.0
2025-04-29 13:40:00,34.1,34.14,34.09,34.12,212118.0,33.8101,33.8498,33.8002,33.8299,212118.0
2025-04-29 13:45:00,34.12,34.17,34.11,34.15,184359.0,33.8299,33.8795,33.82,33.8597,184359.0
2025-04-29 13:50:00,34.16,34.17,34.12,34.14,135309.0,33.8696,33.8795,33.8299,33.8498,135309.0
2025-04-29 13:55:00,34.14,34.16,34.1,34.11,55109.0,33.8498,33.8696,33.8101,33.82,55109.0
2025-04-29 14:00:00,34.11,34.13,34.09,34.12,47930.0,33.82,33.8399,33.8002,33.8299,47930.0
2025-04-29 14:05:00,34.12,34.17,34.11,34.12,102376.0,33.8299,33.8795,33.82,33.8299,102376.0
2025-04-29 14:10:00,34.12,34.13,34.04,34.05,149727.0,33.8299,33.8399,33.7506,33.7605,149727.0
2025-04-29 14:15:00,34.05,34.12,34.05,34.09,56848.0,33.7605,33.8299,33.7605,33.8002,56848.0
2025-04-29 14:20:00,34.09,34.11,34.01,34.02,96388.0,33.8002,33.82,33.7209,33.7308,96388.0
2025-04-29 14:25:00,34.02,34.08,34.0,34.08,74547.0,33.7308,33.7903,33.711,33.7903,74547.0
2025-04-29 14:30:00,34.08,34.1,34.06,34.09,50815.0,33.7903,33.8101,33.7705,33.8002,50815.0
2025-04-29 14:35:00,34.08,34.11,34.07,34.08,41154.0,33.7903,33.82,33.7804,33.7903,41154.0
2025-04-29 14:40:00,34.08,34.14,34.07,34.13,61300.0,33.7903,33.8498,33.7804,33.8399,61300.0
2025-04-29 14:45:00,34.13,34.13,34.08,34.09,69964.0,33.8399,33.8399,33.7903,33.8002,69964.0
2025-04-29 14:50:00,34.09,34.14,34.05,34.14,78614.0,33.8002,33.8498,33.7605,33.8498,78614.0
2025-04-29 14:55:00,34.14,34.17,34.1,34.12,83603.0,33.8498,33.8795,33.8101,33.8299,83603.0
2025-04-29 15:00:00,34.12,34.15,34.09,34.09,40888.0,33.8299,33.8597,33.8002,33.8002,40888.0
2025-04-29 15:05:00,34.09,34.18,34.08,34.18,92398.0,33.8002,33.8894,33.7903,33.8894,92398.0
2025-04-29 15:10:00,34.18,34.2,34.15,34.19,84709.0,33.8894,33.9093,33.8597,33.8993,84709.0
2025-04-29 15:15:00,34.18,34.24,34.17,34.23,66663.0,33.8894,33.9489,33.8795,33.939,66663.0
2025-04-29 15:20:00,34.23,34.29,34.2,34.28,110608.0,33.939,33.9985,33.9093,33.9886,110608.0
2025-04-29 15:25:00,34.27,34.28,34.23,34.23,108816.0,33.9787,33.9886,33.939,33.939,108816.0
2025-04-29 15:30:00,34.24,34.27,34.22,34.26,108365.0,33.9489,33.9787,33.9291,33.9688,108365.0
2025-04-29 15:35:00,34.26,34.26,34.19,34.24,104693.0,33.9688,33.9688,33.8993,33.9489,104693.0
2025-04-29 15:40:00,34.25,34.26,34.17,34.19,99591.0,33.9588,33.9688,33.8795,33.8993,99591.0
2025-04-29 15:45:00,34.18,34.19,34.12,34.18,216232.0,33.8894,33.8993,33.8299,33.8894,216232.0
2025-04-29 15:50:00,34.17,34.18,34.1,34.12,223174.0,33.8795,33.8894,33.8101,33.8299,223174.0
2025-04-29 15:55:00,34.12,34.15,34.08,34.12,630452.0,33.8299,33.8597,33.7903,33.8299,630452.0
2025-04-30 09:30:00,33.44,33.62,33.17,33.37,520141.0,33.1557,33.3342,32.888,33.0863,520141.0
2025-04-30 09:35:00,33.37,33.43,33.31,33.33,132592.0,33.0863,33.1458,33.0268,33.0467,132592.0
2025-04-30 09:40:00,33.32,33.34,33.13,33.22,120810.0,33.0367,33.0566,32.8484,32.9376,120810.0
2025-04-30 09:45:00,33.21,33.22,33.06,33.1,215398.0,32.9277,32.9376,32.779,32.8186,215398.0
2025-04-30 09:50:00,33.09,33.15,32.9,32.95,246508.0,32.8087,32.8682,32.6203,32.6699,246508.0
2025-04-30 09:55:00,32.95,32.97,32.75,32.78,149680.0,32.6699,32.6897,32.4716,32.5013,149680.0
2025-04-30 10:00:00,32.77,32.99,32.76,32.97,186988.0,32.4914,32.7095,32.4815,32.6897,186988.0
2025-04-30 10:05:00,32.97,33.0,32.83,32.89,153176.0,32.6897,32.7195,32.5509,32.6104,153176.0
2025-04-30 10:10:00,32.88,33.09,32.85,33.04,64873.0,32.6005,32.8087,32.5707,32.7591,64873.0
2025-04-30 10:15:00,33.04,33.05,32.97,33.02,77639.0,32.7591,32.769,32.6897,32.7393,77639.0
2025-04-30 10:20:00,33.02,33.06,32.98,33.02,61315.0,32.7393,32.779,32.6996,32.7393,61315.0
2025-04-30 10:25:00,33.02,33.1,32.97,33.08,88085.0,32.7393,32.8186,32.6897,32.7988,88085.0
2025-04-30 10:30:00,33.07,33.16,33.07,33.14,72090.0,32.7889,32.8781,32.7889,32.8583,72090.0
2025-04-30 10:35:00,33.14,33.15,33.04,33.11,83139.0,32.8583,32.8682,32.7591,32.8285,83139.0
2025-04-30 10:40:00,33.1,33.1,32.93,33.02,96655.0,32.8186,32.8186,32.6501,32.7393,96655.0
2025-04-30 10:45:00,33.01,33.02,32.89,32.92,64480.0,32.7294,32.7393,32.6104,32.6401,64480.0
2025-04-30 10:50:00,32.93,33.07,32.85,33.01,82086.0,32.6501,32.7889,32.5707,32.7294,82086.0
2025-04-30 10:55:00,33.01,33.06,32.94,33.04,70333.0,32.7294,32.779,32.66,32.7591,70333.0
2025-04-30 11:00:00,33.04,33.14,33.04,33.12,88773.0,32.7591,32.8583,32.7591,32.8384,88773.0
2025-04-30 11:05:00,33.12,33.26,33.08,33.23,162583.0,32.8384,32.9773,32.7988,32.9475,162583.0
2025-04-30 11:10:00,33.24,33.3,33.21,33.23,92912.0,32.9574,33.0169,32.9277,32.9475,92912.0
2025-04-30 11:15:00,33.23,33.29,33.21,33.25,120656.0,32.9475,33.007,32.9277,32.9673,120656.0
2025-04-30 11:20:00,33.25,33.36,33.23,33.3,129851.0,32.9673,33.0764,32.9475,33.0169,129851.0
2025-04-30 11:25:00,33.3,33.31,33.21,33.25,124372.0,33.0169,33.0268,32.9277,32.9673,124372.0
2025-04-30 11:30:00,33.25,33.37,33.21,33.35,102528.0,32.9673,33.0863,32.9277,33.0665,102528.0
2025-04-30 11:35:00,33.35,33.38,33.27,33.27,67294.0,33.0665,33.0962,32.9872,32.9872,67294.0
2025-04-30 11:40:00,33.28,33.32,32.95,33.09,412524.0,32.9971,33.0367,32.6699,32.8087,412524.0
2025-04-30 11:45:00,33.09,33.1,32.96,32.96,125149.0,32.8087,32.8186,32.6798,32.6798,125149.0
2025-04-30 11:50:00,32.96,32.98,32.84,32.84,166410.0,32.6798,32.6996,32.5608,32.5608,166410.0
2025-04-30 11:55:00,32.84,32.96,32.83,32.92,191830.0,32.5608,32.6798,32.5509,32.6401,191830.0
2025-04-30 12:00:00,32.92,33.04,32.92,33.02,195042.0,32.6401,32.7591,32.6401,32.7393,195042.0
2025-04-30 12:05:00,33.02,33.05,32.98,33.04,126212.0,32.7393,32.769,32.6996,32.7591,126212.0
2025-04-30 12:10:00,33.04,33.05,32.94,32.94,88677.0,32.7591,32.769,32.66,32.66,88677.0
2025-04-30 12:15:00,32.94,32.95,32.86,32.88,77811.0,32.66,32.6699,32.5807,32.6005,77811.0
2025-04-30 12:20:00,32.88,32.89,32.73,32.74,116780.0,32.6005,32.6104,32.4518,32.4617,116780.0
2025-04-30 12:25:00,32.73,32.78,32.7,32.72,110168.0,32.4518,32.5013,32.422,32.4418,110168.0
2025-04-30 12:30:00,32.72,32.72,32.64,32.64,89281.0,32.4418,32.4418,32.3625,32.3625,89281.0
2025-04-30 12:35:00,32.64,32.81,32.63,32.8,123815.0,32.3625,32.5311,32.3526,32.5212,123815.0
2025-04-30 12:40:00,32.81,32.87,32.78,32.87,171336.0,32.5311,32.5906,32.5013,32.5906,171336.0
2025-04-30 12:45:00,32.87,32.87,32.83,32.87,48179.0,32.5906,32.5906,32.5509,32.5906,48179.0
2025-04-30 12:50:00,32.86,32.88,32.84,32.86,64913.0,32.5807,32.6005,32.5608,32.5807,64913.0
2025-04-30 12:55:00,32.87,32.89,32.75,32.78,266817.0,32.5906,32.6104,32.4716,32.5013,266817.0
2025-04-30 13:00:00,32.79,32.83,32.74,32.75,71180.0,32.5112,32.5509,32.4617,32.4716,71180.0
2025-04-30 13:05:00,32.75,32.85,32.73,32.8,112165.0,32.4716,32.5707,32.4518,32.5212,112165.0
2025-04-30 13:10:00,32.79,32.8,32.67,32.73,352427.0,32.5112,32.5212,32.3923,32.4518,352427.0
2025-04-30 13:15:00,32.74,32.87,32.74,32.86,58106.0,32.4617,32.5906,32.4617,32.5807,58106.0
2025-04-30 13:20:00,32.86,32.88,32.82,32.86,89420.0,32.5807,32.6005,32.541,32.5807,89420.0
2025-04-30 13:25:00,32.86,32.93,32.83,32.9,161337.0,32.5807,32.6501,32.5509,32.6203,161337.0
2025-04-30 13:30:00,32.89,32.94,32.88,32.92,65117.0,32.6104,32.66,32.6005,32.6401,65117.0
2025-04-30 13:35:00,32.91,32.96,32.9,32.91,55264.0,32.6302,32.6798,32.6203,32.6302,55264.0
2025-04-30 13:40:00,32.91,32.96,32.89,32.94,72814.0,32.6302,32.6798,32.6104,32.66,72814.0
2025-04-30 13:45:00,32.94,32.95,32.9,32.94,62156.0,32.66,32.6699,32.6203,32.66,62156.0
2025-04-30 13:50:00,32.94,32.99,32.93,32.98,100776.0,32.66,32.7095,32.6501,32.6996,100776.0
2025-04-30 13:55:00,32.98,33.0,32.92,32.95,83596.0,32.6996,32.7195,32.6401,32.6699,83596.0
2025-04-30 14:00:00,32.95,33.0,32.92,32.96,104039.0,32.6699,32.7195,32.6401,32.6798,104039.0
2025-04-30 14:05:00,32.96,33.24,32.92,33.09,322710.0,32.6798,32.9574,32.6401,32.8087,322710.0
2025-04-30 14:10:00,33.09,33.19,33.06,33.08,78379.0,32.8087,32.9078,32.779,32.7988,78379.0
2025-04-30 14:15:00,33.08,33.15,33.07,33.14,104619.0,32.7988,32.8682,32.7889,32.8583,104619.0
2025-04-30 14:20:00,33.14,33.16,33.07,33.1,49350.0,32.8583,32.8781,32.7889,32.8186,49350.0
2025-04-30 14:25:00,33.09,33.12,32.97,33.02,121508.0,32.8087,32.8384,32.6897,32.7393,121508.0
2025-04-30 14:30:00,33.01,33.05,32.99,33.03,111996.0,32.7294,32.769,32.7095,32.7492,111996.0
2025-04-30 14:35:00,33.02,33.03,32.91,32.92,81850.0,32.7393,32.7492,32.6302,32.6401,81850.0
2025-04-30 14:40:00,32.92,32.97,32.89,32.95,98275.0,32.6401,32.6897,32.6104,32.6699,98275.0
2025-04-30 14:45:00,32.95,33.03,32.94,33.01,84760.0,32.6699,32.7492,32.66,32.7294,84760.0
2025-04-30 14:50:00,33.01,33.04,32.99,33.01,56016.0,32.7294,32.7591,32.7095,32.7294,56016.0
2025-04-30 14:55:00,33.01,33.03,32.91,32.95,123527.0,32.7294,32.7492,32.6302,32.6699,123527.0
2025-04-30 15:00:00,32.95,32.99,32.93,32.94,96260.0,32.6699,32.7095,32.6501,32.66,96260.0
2025-04-30 15:05:00,32.94,32.97,32.9,32.92,98308.0,32.66,32.6897,32.6203,32.6401,98308.0
2025-04-30 15:10:00,32.92,33.07,32.92,33.03,166282.0,32.6401,32.7889,32.6401,32.7492,166282.0
2025-04-30 15:15:00,33.04,33.08,32.97,33.0,320096.0,32.7591,32.7988,32.6897,32.7195,320096.0
2025-04-30 15:20:00,32.99,33.04,32.96,33.0,282914.0,32.7095,32.7591,32.6798,32.7195,282914.0
2025-04-30 15:25:00,33.0,33.04,32.94,32.98,423883.0,32.7195,32.7591,32.66,32.6996,423883.0
2025-04-30 15:30:00,32.98,33.08,32.96,32.97,465095.0,32.6996,32.7988,32.6798,32.6897,465095.0
2025-04-30 15:35:00,32.97,33.04,32.92,33.02,657911.0,32.6897,32.7591,32.6401,32.7393,657911.0
2025-04-30 15:40:00,33.02,33.09,32.98,33.05,994165.0,32.7393,32.8087,32.6996,32.769,994165.0
2025-04-30 15:45:00,33.05,33.25,33.05,33.23,662203.0,32.769,32.9673,32.769,32.9475,662203.0
2025-04-30 15:50:00,33.23,33.39,33.19,33.29,916309.0,32.9475,33.1061,32.9078,33.007,916309.0
2025-04-30 15:55:00,33.29,33.34,33.2,33.24,1273491.0,33.007,33.0566,32.9178,32.9574,1273491.0
2025-05-01 09:30:00,33.2,33.56,33.11,33.55,380932.0,32.9178,33.2747,32.8285,33.2648,380932.0
2025-05-01 09:35:00,33.55,33.87,33.47,33.87,287284.0,33.2648,33.5821,33.1855,33.5821,287284.0
2025-05-01 09:40:00,33.85,34.03,33.77,33.98,213630.0,33.5622,33.7407,33.4829,33.6911,213630.0
2025-05-01 09:45:00,33.97,34.0,33.86,33.95,210269.0,33.6812,33.711,33.5722,33.6614,210269.0
2025-05-01 09:50:00,33.94,33.96,33.8,33.88,172981.0,33.6515,33.6713,33.5127,33.592,172981.0
2025-05-01 09:55:00,33.88,33.88,33.72,33.72,163013.0,33.592,33.592,33.4333,33.4333,163013.0
2025-05-01 10:00:00,33.75,34.12,33.75,34.08,238710.0,33.4631,33.8299,33.4631,33.7903,238710.0
2025-05-01 10:05:00,34.11,34.16,33.98,34.07,213614.0,33.82,33.8696,33.6911,33.7804,213614.0
2025-05-01 10:10:00,34.07,34.08,33.96,34.05,293848.0,33.7804,33.7903,33.6713,33.7605,293848.0
2025-05-01 10:15:00,34.05,34.08,33.97,34.01,227738.0,33.7605,33.7903,33.6812,33.7209,227738.0
2025-05-01 10:20:00,34.02,34.03,33.94,33.98,167452.0,33.7308,33.7407,33.6515,33.6911,167452.0
2025-05-01 10:25:00,33.98,34.07,33.95,34.03,174850.0,33.6911,33.7804,33.6614,33.7407,174850.0
2025-05-01 10:30:00,34.02,34.07,33.98,34.07,168612.0,33.7308,33.7804,33.6911,33.7804,168612.0
2025-05-01 10:35:00,34.07,34.24,34.03,34.21,135836.0,33.7804,33.9489,33.7407,33.9192,135836.0
2025-05-01 10:40:00,34.21,34.25,34.1,34.16,122521.0,33.9192,33.9588,33.8101,33.8696,122521.0
2025-05-01 10:45:00,34.16,34.17,34.09,34.15,225575.0,33.8696,33.8795,33.8002,33.8597,225575.0
2025-05-01 10:50:00,34.14,34.19,34.1,34.12,90471.0,33.8498,33.8993,33.8101,33.8299,90471.0
2025-05-01 10:55:00,34.12,34.17,34.08,34.12,97210.0,33.8299,33.8795,33.7903,33.8299,97210.0
2025-05-01 11:00:00,34.12,34.13,33.95,34.01,196933.0,33.8299,33.8399,33.6614,33.7209,196933.0
2025-05-01 11:05:00,34.01,34.11,34.0,34.04,118667.0,33.7209,33.82,33.711,33.7506,118667.0
2025-05-01 11:10:00,34.03,34.04,33.93,34.03,115487.0,33.7407,33.7506,33.6416,33.7407,115487.0
2025-05-01 11:15:00,34.02,34.06,33.99,34.04,143638.0,33.7308,33.7705,33.701,33.7506,143638.0
2025-05-01 11:20:00,34.05,34.1,33.99,34.1,120248.0,33.7605,33.8101,33.701,33.8101,120248.0
2025-05-01 11:25:00,34.1,34.14,34.08,34.12,128746.0,33.8101,33.8498,33.7903,33.8299,128746.0
2025-05-01 11:30:00,34.13,34.14,34.04,34.09,184707.0,33.8399,33.8498,33.7506,33.8002,184707.0
2025-05-01 11:35:00,34.09,34.12,33.97,34.0,94603.0,33.8002,33.8299,33.6812,33.711,94603.0
2025-05-01 11:40:00,33.99,34.05,33.92,33.93,126748.0,33.701,33.7605,33.6316,33.6416,126748.0
2025-05-01 11:45:00,33.94,33.97,33.91,33.95,134847.0,33.6515,33.6812,33.6217,33.6614,134847.0
2025-05-01 11:50:00,33.95,33.95,33.86,33.88,91146.0,33.6614,33.6614,33.5722,33.592,91146.0
2025-05-01 11:55:00,33.88,33.88,33.69,33.7,225174.0,33.592,33.592,33.4036,33.4135,225174.0
2025-05-01 12:00:00,33.7,33.71,33.54,33.6,195092.0,33.4135,33.4234,33.2549,33.3144,195092.0
2025-05-01 12:05:00,33.6,33.64,33.55,33.63,70677.0,33.3144,33.354,33.2648,33.3441,70677.0
2025-05-01 12:10:00,33.63,33.66,33.57,33.62,117432.0,33.3441,33.3739,33.2846,33.3342,117432.0
2025-05-01 12:15:00,33.62,33.62,33.47,33.51,115159.0,33.3342,33.3342,33.1855,33.2251,115159.0
2025-05-01 12:20:00,33.51,33.54,33.45,33.48,137317.0,33.2251,33.2549,33.1656,33.1954,137317.0
2025-05-01 12:25:00,33.48,33.55,33.47,33.48,77527.0,33.1954,33.2648,33.1855,33.1954,77527.0
2025-05-01 12:30:00,33.47,33.5,33.42,33.5,97138.0,33.1855,33.2152,33.1359,33.2152,97138.0
2025-05-01 12:35:00,33.5,33.56,33.49,33.52,41663.0,33.2152,33.2747,33.2053,33.235,41663.0
2025-05-01 12:40:00,33.52,33.6,33.43,33.58,103903.0,33.235,33.3144,33.1458,33.2945,103903.0
2025-05-01 12:45:00,33.58,33.59,33.51,33.53,42484.0,33.2945,33.3044,33.2251,33.245,42484.0
2025-05-01 12:50:00,33.52,33.56,33.48,33.5,48337.0,33.235,33.2747,33.1954,33.2152,48337.0
2025-05-01 12:55:00,33.5,33.55,33.48,33.5,51914.0,33.2152,33.2648,33.1954,33.2152,51914.0
2025-05-01 13:00:00,33.5,33.57,33.48,33.56,79981.0,33.2152,33.2846,33.1954,33.2747,79981.0
2025-05-01 13:05:00,33.56,33.62,33.51,33.62,115329.0,33.2747,33.3342,33.2251,33.3342,115329.0
2025-05-01 13:10:00,33.62,33.65,33.59,33.64,84763.0,33.3342,33.3639,33.3044,33.354,84763.0
2025-05-01 13:15:00,33.63,33.69,33.61,33.65,134082.0,33.3441,33.4036,33.3243,33.3639,134082.0
2025-05-01 13:20:00,33.64,33.66,33.59,33.62,86929.0,33.354,33.3739,33.3044,33.3342,86929.0
2025-05-01 13:25:00,33.62,33.7,33.59,33.68,137404.0,33.3342,33.4135,33.3044,33.3937,137404.0
2025-05-01 13:30:00,33.68,33.75,33.65,33.73,111351.0,33.3937,33.4631,33.3639,33.4433,111351.0
2025-05-01 13:35:00,33.73,33.74,33.64,33.65,78745.0,33.4433,33.4532,33.354,33.3639,78745.0
2025-05-01 13:40:00,33.65,33.66,33.61,33.66,98934.0,33.3639,33.3739,33.3243,33.3739,98934.0
2025-05-01 13:45:00,33.64,33.68,33.59,33.68,124009.0,33.354,33.3937,33.3044,33.3937,124009.0
2025-05-01 13:50:00,33.68,33.71,33.64,33.66,63255.0,33.3937,33.4234,33.354,33.3739,63255.0
2025-05-01 13:55:00,33.67,33.68,33.6,33.62,48088.0,33.3838,33.3937,33.3144,33.3342,48088.0
2025-05-01 14:00:00,33.61,33.69,33.6,33.69,84465.0,33.3243,33.4036,33.3144,33.4036,84465.0
2025-05-01 14:05:00,33.69,33.74,33.66,33.73,56567.0,33.4036,33.4532,33.3739,33.4433,56567.0
2025-05-01 14:10:00,33.74,33.79,33.73,33.78,65123.0,33.4532,33.5027,33.4433,33.4928,65123.0
2025-05-01 14:15:00,33.77,33.83,33.77,33.8,81433.0,33.4829,33.5424,33.4829,33.5127,81433.0
2025-05-01 14:20:00,33.81,33.98,33.79,33.95,396257.0,33.5226,33.6911,33.5027,33.6614,396257.0
2025-05-01 14:25:00,33.95,33.99,33.85,33.89,142711.0,33.6614,33.701,33.5622,33.6019,142711.0
2025-05-01 14:30:00,33.89,33.92,33.84,33.91,120357.0,33.6019,33.6316,33.5523,33.6217,120357.0
2025-05-01 14:35:00,33.91,33.95,33.88,33.89,122359.0,33.6217,33.6614,33.592,33.6019,122359.0
2025-05-01 14:40:00,33.9,33.9,33.85,33.87,75992.0,33.6118,33.6118,33.5622,33.5821,75992.0
2025-05-01 14:45:00,33.87,33.9,33.82,33.83,136612.0,33.5821,33.6118,33.5325,33.5424,136612.0
2025-05-01 14:50:00,33.84,33.9,33.83,33.87,212649.0,33.5523,33.6118,33.5424,33.5821,212649.0
2025-05-01 14:55:00,33.86,33.88,33.84,33.86,156403.0,33.5722,33.592,33.5523,33.5722,156403.0
2025-05-01 15:00:00,33.86,33.94,33.82,33.94,163550.0,33.5722,33.6515,33.5325,33.6515,163550.0
2025-05-01 15:05:00,33.94,33.95,33.87,33.87,106920.0,33.6515,33.6614,33.5821,33.5821,106920.0
2025-05-01 15:10:00,33.88,33.89,33.84,33.87,75394.0,33.592,33.6019,33.5523,33.5821,75394.0
2025-05-01 15:15:00,33.87,33.88,33.8,33.82,122846.0,33.5821,33.592,33.5127,33.5325,122846.0
2025-05-01 15:20:00,33.83,33.85,33.8,33.82,101644.0,33.5424,33.5622,33.5127,33.5325,101644.0
2025-05-01 15:25:00,33.8,33.88,33.79,33.87,92915.0,33.5127,33.592,33.5027,33.5821,92915.0
2025-05-01 15:30:00,33.87,33.87,33.8,33.81,135496.0,33.5821,33.5821,33.5127,33.5226,135496.0
2025-05-01 15:35:00,33.8,33.83,33.76,33.8,167715.0,33.5127,33.5424,33.473,33.5127,167715.0
2025-05-01 15:40:00,33.8,33.83,33.78,33.82,156500.0,33.5127,33.5424,33.4928,33.5325,156500.0
2025-05-01 15:45:00,33.82,33.91,33.8,33.91,280989.0,33.5325,33.6217,33.5127,33.6217,280989.0
2025-05-01 15:50:00,33.91,33.92,33.78,33.79,447332.0,33.6217,33.6316,33.4928,33.5027,447332.0
2025-05-01 15:55:00,33.78,33.79,33.71,33.76,1377474.0,33.4928,33.5027,33.4234,33.473,1377474.0
2025-05-02 09:30:00,34.21,34.46,34.1,34.34,555802.0,33.9192,34.1671,33.8101,34.0481,555802.0
2025-05-02 09:35:00,34.36,34.38,34.24,34.38,221582.0,34.0679,34.0877,33.9489,34.0877,221582.0
2025-05-02 09:40:00,34.38,34.38,34.15,34.18,198835.0,34.0877,34.0877,33.8597,33.8894,198835.0
2025-05-02 09:45:00,34.18,34.23,34.07,34.12,236384.0,33.8894,33.939,33.7804,33.8299,236384.0
2025-05-02 09:50:00,34.11,34.22,33.95,34.09,248208.0,33.82,33.9291,33.6614,33.8002,248208.0
2025-05-02 09:55:00,34.09,34.17,34.05,34.15,151287.0,33.8002,33.8795,33.7605,33.8597,151287.0
2025-05-02 10:00:00,34.15,34.18,33.81,33.86,198717.0,33.8597,33.8894,33.5226,33.5722,198717.0
2025-05-02 10:05:00,33.86,34.06,33.82,34.06,145426.0,33.5722,33.7705,33.5325,33.7705,145426.0
2025-05-02 10:10:00,34.06,34.1,34.0,34.06,109179.0,33.7705,33.8101,33.711,33.7705,109179.0
2025-05-02 10:15:00,34.05,34.24,34.03,34.23,350796.0,33.7605,33.9489,33.7407,33.939,350796.0
2025-05-02 10:20:00,34.23,34.24,34.08,34.14,181524.0,33.939,33.9489,33.7903,33.8498,181524.0
2025-05-02 10:25:00,34.15,34.3,34.14,34.3,153682.0,33.8597,34.0084,33.8498,34.0084,153682.0
2025-05-02 10:30:00,34.3,34.35,34.23,34.27,102131.0,34.0084,34.058,33.939,33.9787,102131.0
2025-05-02 10:35:00,34.27,34.39,34.24,34.39,251018.0,33.9787,34.0976,33.9489,34.0976,251018.0
2025-05-02 10:40:00,34.39,34.4,34.29,34.33,63547.0,34.0976,34.1076,33.9985,34.0382,63547.0
2025-05-02 10:45:00,34.33,34.4,34.28,34.29,122783.0,34.0382,34.1076,33.9886,33.9985,122783.0
2025-05-02 10:50:00,34.3,34.35,34.24,34.33,127897.0,34.0084,34.058,33.9489,34.0382,127897.0
2025-05-02 10:55:00,34.34,34.4,34.33,34.34,42702.0,34.0481,34.1076,34.0382,34.0481,42702.0
2025-05-02 11:00:00,34.34,34.35,34.24,34.26,59437.0,34.0481,34.058,33.9489,33.9688,59437.0
2025-05-02 11:05:00,34.26,34.41,34.26,34.35,131091.0,33.9688,34.1175,33.9688,34.058,131091.0
2025-05-02 11:10:00,34.36,34.4,34.33,34.37,107456.0,34.0679,34.1076,34.0382,34.0778,107456.0
2025-05-02 11:15:00,34.37,34.37,34.32,34.34,59927.0,34.0778,34.0778,34.0282,34.0481,59927.0
2025-05-02 11:20:00,34.34,34.35,34.29,34.3,64911.0,34.0481,34.058,33.9985,34.0084,64911.0
2025-05-02 11:25:00,34.3,34.31,34.21,34.25,69002.0,34.0084,34.0183,33.9192,33.9588,69002.0
2025-05-02 11:30:00,34.25,34.31,34.22,34.27,115507.0,33.9588,34.0183,33.9291,33.9787,115507.0
2025-05-02 11:35:00,34.27,34.36,34.24,34.36,169483.0,33.9787,34.0679,33.9489,34.0679,169483.0
2025-05-02 11:40:00,34.36,34.42,34.33,34.41,181523.0,34.0679,34.1274,34.0382,34.1175,181523.0
2025-05-02 11:45:00,34.42,34.49,34.41,34.48,70422.0,34.1274,34.1968,34.1175,34.1869,70422.0
2025-05-02 11:50:00,34.48,34.5,34.42,34.48,78841.0,34.1869,34.2067,34.1274,34.1869,78841.0
2025-05-02 11:55:00,34.48,34.49,34.4,34.41,29175.0,34.1869,34.1968,34.1076,34.1175,29175.0
2025-05-02 12:00:00,34.4,34.64,34.38,34.61,335086.0,34.1076,34.3455,34.0877,34.3158,335086.0
2025-05-02 12:05:00,34.62,34.62,34.45,34.48,54019.0,34.3257,34.3257,34.1571,34.1869,54019.0
2025-05-02 12:10:00,34.48,34.5,34.4,34.48,54507.0,34.1869,34.2067,34.1076,34.1869,54507.0
2025-05-02 12:15:00,34.48,34.53,34.46,34.52,96425.0,34.1869,34.2365,34.1671,34.2265,96425.0
2025-05-02 12:20:00,34.52,34.52,34.47,34.48,45225.0,34.2265,34.2265,34.177,34.1869,45225.0
2025-05-02 12:25:00,34.48,34.5,34.42,34.44,86264.0,34.1869,34.2067,34.1274,34.1472,86264.0
2025-05-02 12:30:00,34.44,34.55,34.4,34.52,130470.0,34.1472,34.2563,34.1076,34.2265,130470.0
2025-05-02 12:35:00,34.51,34.55,34.47,34.54,45230.0,34.2166,34.2563,34.177,34.2464,45230.0
2025-05-02 12:40:00,34.54,34.57,34.53,34.55,32543.0,34.2464,34.2761,34.2365,34.2563,32543.0
2025-05-02 12:45:00,34.55,34.55,34.45,34.48,47220.0,34.2563,34.2563,34.1571,34.1869,47220.0
2025-05-02 12:50:00,34.47,34.48,34.44,34.47,36891.0,34.177,34.1869,34.1472,34.177,36891.0
2025-05-02 12:55:00,34.47,34.47,34.36,34.41,189513.0,34.177,34.177,34.0679,34.1175,189513.0
2025-05-02 13:00:00,34.42,34.46,34.38,34.45,73336.0,34.1274,34.1671,34.0877,34.1571,73336.0
2025-05-02 13:05:00,34.45,34.47,34.42,34.44,59862.0,34.1571,34.177,34.1274,34.1472,59862.0
2025-05-02 13:10:00,34.44,34.5,34.44,34.48,60490.0,34.1472,34.2067,34.1472,34.1869,60490.0
2025-05-02 13:15:00,34.48,34.51,34.42,34.51,127745.0,34.1869,34.2166,34.1274,34.2166,127745.0
2025-05-02 13:20:00,34.51,34.58,34.5,34.56,40474.0,34.2166,34.286,34.2067,34.2662,40474.0
2025-05-02 13:25:00,34.57,34.57,34.47,34.52,35397.0,34.2761,34.2761,34.177,34.2265,35397.0
2025-05-02 13:30:00,34.53,34.58,34.51,34.55,40952.0,34.2365,34.286,34.2166,34.2563,40952.0
2025-05-02 13:35:00,34.56,34.57,34.51,34.54,85654.0,34.2662,34.2761,34.2166,34.2464,85654.0
2025-05-02 13:40:00,34.55,34.55,34.49,34.52,79556.0,34.2563,34.2563,34.1968,34.2265,79556.0
2025-05-02 13:45:00,34.53,34.56,34.51,34.52,51253.0,34.2365,34.2662,34.2166,34.2265,51253.0
2025-05-02 13:50:00,34.52,34.57,34.5,34.55,31105.0,34.2265,34.2761,34.2067,34.2563,31105.0
2025-05-02 13:55:00,34.54,34.56,34.5,34.52,40095.0,34.2464,34.2662,34.2067,34.2265,40095.0
2025-05-02 14:00:00,34.51,34.54,34.5,34.54,34097.0,34.2166,34.2464,34.2067,34.2464,34097.0
2025-05-02 14:05:00,34.54,34.64,34.53,34.62,71692.0,34.2464,34.3455,34.2365,34.3257,71692.0
2025-05-02 14:10:00,34.62,34.63,34.59,34.61,56956.0,34.3257,34.3356,34.2959,34.3158,56956.0
2025-05-02 14:15:00,34.61,34.64,34.57,34.64,43715.0,34.3158,34.3455,34.2761,34.3455,43715.0
2025-05-02 14:20:00,34.63,34.7,34.61,34.69,76781.0,34.3356,34.405,34.3158,34.3951,76781.0
2025-05-02 14:25:00,34.69,34.69,34.59,34.61,57421.0,34.3951,34.3951,34.2959,34.3158,57421.0
2025-05-02 14:30:00,34.61,34.66,34.6,34.64,75604.0,34.3158,34.3654,34.3059,34.3455,75604.0
2025-05-02 14:35:00,34.64,34.66,34.59,34.64,46092.0,34.3455,34.3654,34.2959,34.3455,46092.0
2025-05-02 14:40:00,34.65,34.67,34.59,34.61,54580.0,34.3554,34.3753,34.2959,34.3158,54580.0
2025-05-02 14:45:00,34.61,34.63,34.53,34.53,63136.0,34.3158,34.3356,34.2365,34.2365,63136.0
2025-05-02 14:50:00,34.53,34.56,34.5,34.55,75309.0,34.2365,34.2662,34.2067,34.2563,75309.0
2025-05-02 14:55:00,34.55,34.61,34.52,34.54,110371.0,34.2563,34.3158,34.2265,34.2464,110371.0
2025-05-02 15:00:00,34.54,34.6,34.52,34.55,50955.0,34.2464,34.3059,34.2265,34.2563,50955.0
2025-05-02 15:05:00,34.54,34.58,34.52,34.58,57112.0,34.2464,34.286,34.2265,34.286,57112.0
2025-05-02 15:10:00,34.58,34.58,34.53,34.56,68458.0,34.286,34.286,34.2365,34.2662,68458.0
2025-05-02 15:15:00,34.55,34.62,34.55,34.6,95401.0,34.2563,34.3257,34.2563,34.3059,95401.0
2025-05-02 15:20:00,34.59,34.63,34.59,34.6,53751.0,34.2959,34.3356,34.2959,34.3059,53751.0
2025-05-02 15:25:00,34.6,34.63,34.59,34.62,92482.0,34.3059,34.3356,34.2959,34.3257,92482.0
2025-05-02 15:30:00,34.62,34.62,34.57,34.59,85223.0,34.3257,34.3257,34.2761,34.2959,85223.0
2025-05-02 15:35:00,34.58,34.64,34.57,34.63,199944.0,34.286,34.3455,34.2761,34.3356,199944.0
2025-05-02 15:40:00,34.62,34.66,34.61,34.65,193342.0,34.3257,34.3654,34.3158,34.3554,193342.0
2025-05-02 15:45:00,34.65,34.68,34.63,34.66,293284.0,34.3554,34.3852,34.3356,34.3654,293284.0
2025-05-02 15:50:00,34.66,34.7,34.62,34.66,266571.0,34.3654,34.405,34.3257,34.3654,266571.0
2025-05-02 15:55:00,34.66,34.76,34.65,34.71,887548.0,34.3654,34.4645,34.3554,34.4149,887548.0
2025-05-05 09:30:00,33.91,34.18,33.81,34.14,370137.0,33.6217,33.8894,33.5226,33.8498,370137.0
2025-05-05 09:35:00,34.16,34.24,34.1,34.19,106427.0,33.8696,33.9489,33.8101,33.8993,106427.0
2025-05-05 09:40:00,34.19,34.23,34.05,34.07,539531.0,33.8993,33.939,33.7605,33.7804,539531.0
2025-05-05 09:45:00,34.05,34.13,33.95,34.11,190292.0,33.7605,33.8399,33.6614,33.82,190292.0
2025-05-05 09:50:00,34.11,34.11,33.86,33.92,117716.0,33.82,33.82,33.5722,33.6316,117716.0
2025-05-05 09:55:00,33.93,34.1,33.91,33.99,165093.0,33.6416,33.8101,33.6217,33.701,165093.0
2025-05-05 10:00:00,34.0,34.14,33.92,33.93,722681.0,33.711,33.8498,33.6316,33.6416,722681.0
2025-05-05 10:05:00,33.92,33.93,33.78,33.81,179412.0,33.6316,33.6416,33.4928,33.5226,179412.0
2025-05-05 10:10:00,33.79,33.89,33.76,33.76,172226.0,33.5027,33.6019,33.473,33.473,172226.0
2025-05-05 10:15:00,33.76,33.97,33.75,33.94,135494.0,33.473,33.6812,33.4631,33.6515,135494.0
2025-05-05 10:20:00,33.95,34.01,33.91,33.95,116359.0,33.6614,33.7209,33.6217,33.6614,116359.0
2025-05-05 10:25:00,33.95,34.07,33.93,34.07,142059.0,33.6614,33.7804,33.6416,33.7804,142059.0
2025-05-05 10:30:00,34.07,34.17,34.01,34.15,165721.0,33.7804,33.8795,33.7209,33.8597,165721.0
2025-05-05 10:35:00,34.15,34.21,34.08,34.17,220428.0,33.8597,33.9192,33.7903,33.8795,220428.0
2025-05-05 10:40:00,34.17,34.22,34.12,34.16,102534.0,33.8795,33.9291,33.8299,33.8696,102534.0
2025-05-05 10:45:00,34.16,34.22,34.08,34.09,141933.0,33.8696,33.9291,33.7903,33.8002,141933.0
2025-05-05 10:50:00,34.09,34.09,34.02,34.05,258851.0,33.8002,33.8002,33.7308,33.7605,258851.0
2025-05-05 10:55:00,34.05,34.15,34.04,34.15,211224.0,33.7605,33.8597,33.7506,33.8597,211224.0
2025-05-05 11:00:00,34.14,34.15,33.99,34.0,164359.0,33.8498,33.8597,33.701,33.711,164359.0
2025-05-05 11:05:00,34.0,34.03,33.97,34.01,128505.0,33.711,33.7407,33.6812,33.7209,128505.0
2025-05-05 11:10:00,34.01,34.09,34.0,34.06,159198.0,33.7209,33.8002,33.711,33.7705,159198.0
2025-05-05 11:15:00,34.07,34.13,34.03,34.11,216460.0,33.7804,33.8399,33.7407,33.82,216460.0
2025-05-05 11:20:00,34.1,34.18,34.09,34.16,265377.0,33.8101,33.8894,33.8002,33.8696,265377.0
2025-05-05 11:25:00,34.17,34.18,34.09,34.14,226046.0,33.8795,33.8894,33.8002,33.8498,226046.0
2025-05-05 11:30:00,34.14,34.15,34.07,34.1,117825.0,33.8498,33.8597,33.7804,33.8101,117825.0
2025-05-05 11:35:00,34.11,34.13,34.05,34.07,94876.0,33.82,33.8399,33.7605,33.7804,94876.0
2025-05-05 11:40:00,34.07,34.13,34.06,34.12,162683.0,33.7804,33.8399,33.7705,33.8299,162683.0
2025-05-05 11:45:00,34.12,34.18,34.1,34.12,78979.0,33.8299,33.8894,33.8101,33.8299,78979.0
2025-05-05 11:50:00,34.12,34.16,34.12,34.16,54319.0,33.8299,33.8696,33.8299,33.8696,54319.0
2025-05-05 11:55:00,34.16,34.17,34.13,34.16,67958.0,33.8696,33.8795,33.8399,33.8696,67958.0
2025-05-05 12:00:00,34.16,34.31,34.16,34.25,102776.0,33.8696,34.0183,33.8696,33.9588,102776.0
2025-05-05 12:05:00,34.25,34.27,34.22,34.23,99297.0,33.9588,33.9787,33.9291,33.939,99297.0
2025-05-05 12:10:00,34.23,34.27,34.21,34.23,113535.0,33.939,33.9787,33.9192,33.939,113535.0
2025-05-05 12:15:00,34.23,34.26,34.2,34.23,123420.0,33.939,33.9688,33.9093,33.939,123420.0
2025-05-05 12:20:00,34.23,34.27,34.21,34.21,241733.0,33.939,33.9787,33.9192,33.9192,241733.0
2025-05-05 12:25:00,34.22,34.22,34.17,34.22,146277.0,33.9291,33.9291,33.8795,33.9291,146277.0
2025-05-05 12:30:00,34.22,34.22,34.15,34.19,108076.0,33.9291,33.9291,33.8597,33.8993,108076.0
2025-05-05 12:35:00,34.19,34.19,34.11,34.12,101610.0,33.8993,33.8993,33.82,33.8299,101610.0
2025-05-05 12:40:00,34.12,34.17,34.1,34.14,128317.0,33.8299,33.8795,33.8101,33.8498,128317.0
2025-05-05 12:45:00,34.14,34.18,34.13,34.15,78054.0,33.8498,33.8894,33.8399,33.8597,78054.0
2025-05-05 12:50:00,34.15,34.18,34.14,34.17,61247.0,33.8597,33.8894,33.8498,33.8795,61247.0
2025-05-05 12:55:00,34.17,34.17,34.12,34.12,71212.0,33.8795,33.8795,33.8299,33.8299,71212.0
2025-05-05 13:00:00,34.12,34.15,34.11,34.15,104759.0,33.8299,33.8597,33.82,33.8597,104759.0
2025-05-05 13:05:00,34.14,34.15,34.08,34.09,112298.0,33.8498,33.8597,33.7903,33.8002,112298.0
2025-05-05 13:10:00,34.08,34.12,34.04,34.05,221014.0,33.7903,33.8299,33.7506,33.7605,221014.0
2025-05-05 13:15:00,34.05,34.07,34.02,34.04,108385.0,33.7605,33.7804,33.7308,33.7506,108385.0
2025-05-05 13:20:00,34.04,34.04,33.99,34.0,104220.0,33.7506,33.7506,33.701,33.711,104220.0
2025-05-05 13:25:00,34.01,34.02,33.98,34.0,89425.0,33.7209,33.7308,33.6911,33.711,89425.0
2025-05-05 13:30:00,33.99,34.11,33.98,34.08,90599.0,33.701,33.82,33.6911,33.7903,90599.0
2025-05-05 13:35:00,34.08,34.12,34.07,34.1,65258.0,33.7903,33.8299,33.7804,33.8101,65258.0
2025-05-05 13:40:00,34.1,34.11,34.06,34.08,64479.0,33.8101,33.82,33.7705,33.7903,64479.0
2025-05-05 13:45:00,34.07,34.08,34.04,34.06,40836.0,33.7804,33.7903,33.7506,33.7705,40836.0
2025-05-05 13:50:00,34.07,34.07,34.05,34.05,49209.0,33.7804,33.7804,33.7605,33.7605,49209.0
2025-05-05 13:55:00,34.05,34.06,34.02,34.02,97281.0,33.7605,33.7705,33.7308,33.7308,97281.0
2025-05-05 14:00:00,34.02,34.06,34.01,34.04,108532.0,33.7308,33.7705,33.7209,33.7506,108532.0
2025-05-05 14:05:00,34.04,34.07,34.03,34.07,88213.0,33.7506,33.7804,33.7407,33.7804,88213.0
2025-05-05 14:10:00,34.06,34.07,34.02,34.05,75922.0,33.7705,33.7804,33.7308,33.7605,75922.0
2025-05-05 14:15:00,34.05,34.1,34.02,34.08,143885.0,33.7605,33.8101,33.7308,33.7903,143885.0
2025-05-05 14:20:00,34.08,34.09,34.06,34.07,123681.0,33.7903,33.8002,33.7705,33.7804,123681.0
2025-05-05 14:25:00,34.07,34.08,34.02,34.05,154651.0,33.7804,33.7903,33.7308,33.7605,154651.0
2025-05-05 14:30:00,34.05,34.12,34.05,34.1,85341.0,33.7605,33.8299,33.7605,33.8101,85341.0
2025-05-05 14:35:00,34.11,34.12,34.1,34.1,51334.0,33.82,33.8299,33.8101,33.8101,51334.0
2025-05-05 14:40:00,34.11,34.13,34.09,34.09,90925.0,33.82,33.8399,33.8002,33.8002,90925.0
2025-05-05 14:45:00,34.09,34.13,34.08,34.11,99954.0,33.8002,33.8399,33.7903,33.82,99954.0
2025-05-05 14:50:00,34.12,34.13,34.08,34.12,120595.0,33.8299,33.8399,33.7903,33.8299,120595.0
2025-05-05 14:55:00,34.11,34.12,34.08,34.09,145291.0,33.82,33.8299,33.7903,33.8002,145291.0
2025-05-05 15:00:00,34.09,34.12,34.05,34.1,202663.0,33.8002,33.8299,33.7605,33.8101,202663.0
2025-05-05 15:05:00,34.1,34.11,34.06,34.09,193001.0,33.8101,33.82,33.7705,33.8002,193001.0
2025-05-05 15:10:00,34.09,34.13,34.04,34.1,235984.0,33.8002,33.8399,33.7506,33.8101,235984.0
2025-05-05 15:15:00,34.1,34.12,34.05,34.08,280570.0,33.8101,33.8299,33.7605,33.7903,280570.0
2025-05-05 15:20:00,34.09,34.09,33.97,33.98,111646.0,33.8002,33.8002,33.6812,33.6911,111646.0
2025-05-05 15:25:00,33.97,33.99,33.93,33.94,99872.0,33.6812,33.701,33.6416,33.6515,99872.0
2025-05-05 15:30:00,33.93,33.94,33.9,33.93,139517.0,33.6416,33.6515,33.6118,33.6416,139517.0
2025-05-05 15:35:00,33.93,33.96,33.9,33.93,133694.0,33.6416,33.6713,33.6118,33.6416,133694.0
2025-05-05 15:40:00,33.93,34.02,33.93,34.0,455560.0,33.6416,33.7308,33.6416,33.711,455560.0
2025-05-05 15:45:00,34.0,34.0,33.85,33.9,232515.0,33.711,33.711,33.5622,33.6118,232515.0
2025-05-05 15:50:00,33.89,33.9,33.75,33.79,328752.0,33.6019,33.6118,33.4631,33.5027,328752.0
2025-05-05 15:55:00,33.79,33.79,33.72,33.77,657303.0,33.5027,33.5027,33.4333,33.4829,657303.0
2025-05-06 09:30:00,34.1,34.31,33.87,34.13,393867.0,33.8101,34.0183,33.5821,33.8399,393867.0
2025-05-06 09:35:00,34.14,34.17,33.95,33.98,151804.0,33.8498,33.8795,33.6614,33.6911,151804.0
2025-05-06 09:40:00,33.99,34.02,33.83,33.86,145541.0,33.701,33.7308,33.5424,33.5722,145541.0
2025-05-06 09:45:00,33.86,33.91,33.8,33.86,134660.0,33.5722,33.6217,33.5127,33.5722,134660.0
2025-05-06 09:50:00,33.86,33.96,33.77,33.95,121658.0,33.5722,33.6713,33.4829,33.6614,121658.0
2025-05-06 09:55:00,33.95,34.04,33.9,34.0,67554.0,33.6614,33.7506,33.6118,33.711,67554.0
2025-05-06 10:00:00,34.0,34.16,33.98,34.12,140077.0,33.711,33.8696,33.6911,33.8299,140077.0
2025-05-06 10:05:00,34.13,34.13,34.01,34.08,88655.0,33.8399,33.8399,33.7209,33.7903,88655.0
2025-05-06 10:10:00,34.07,34.17,34.04,34.15,104855.0,33.7804,33.8795,33.7506,33.8597,104855.0
2025-05-06 10:15:00,34.15,34.31,34.14,34.27,145036.0,33.8597,34.0183,33.8498,33.9787,145036.0
2025-05-06 10:20:00,34.28,34.32,34.13,34.15,86751.0,33.9886,34.0282,33.8399,33.8597,86751.0
2025-05-06 10:25:00,34.15,34.18,34.05,34.17,100565.0,33.8597,33.8894,33.7605,33.8795,100565.0
2025-05-06 10:30:00,34.17,34.19,34.09,34.17,103206.0,33.8795,33.8993,33.8002,33.8795,103206.0
2025-05-06 10:35:00,34.16,34.18,34.1,34.18,56333.0,33.8696,33.8894,33.8101,33.8894,56333.0
2025-05-06 10:40:00,34.18,34.18,34.1,34.12,56356.0,33.8894,33.8894,33.8101,33.8299,56356.0
2025-05-06 10:45:00,34.12,34.12,34.04,34.05,46243.0,33.8299,33.8299,33.7506,33.7605,46243.0
2025-05-06 10:50:00,34.05,34.07,33.92,33.93,80244.0,33.7605,33.7804,33.6316,33.6416,80244.0
2025-05-06 10:55:00,33.93,34.02,33.92,33.97,63053.0,33.6416,33.7308,33.6316,33.6812,63053.0
2025-05-06 11:00:00,33.96,33.98,33.92,33.93,177381.0,33.6713,33.6911,33.6316,33.6416,177381.0
2025-05-06 11:05:00,33.93,33.97,33.91,33.93,47271.0,33.6416,33.6812,33.6217,33.6416,47271.0
2025-05-06 11:10:00,33.92,33.97,33.91,33.92,33589.0,33.6316,33.6812,33.6217,33.6316,33589.0
2025-05-06 11:15:00,33.93,33.93,33.85,33.87,59114.0,33.6416,33.6416,33.5622,33.5821,59114.0
2025-05-06 11:20:00,33.87,33.91,33.83,33.89,80563.0,33.5821,33.6217,33.5424,33.6019,80563.0
2025-05-06 11:25:00,33.89,33.93,33.88,33.91,69337.0,33.6019,33.6416,33.592,33.6217,69337.0
2025-05-06 11:30:00,33.92,33.97,33.91,33.95,46841.0,33.6316,33.6812,33.6217,33.6614,46841.0
2025-05-06 11:35:00,33.95,34.01,33.95,34.0,67645.0,33.6614,33.7209,33.6614,33.711,67645.0
2025-05-06 11:40:00,34.01,34.01,33.92,33.93,67908.0,33.7209,33.7209,33.6316,33.6416,67908.0
2025-05-06 11:45:00,33.93,33.96,33.88,33.94,39361.0,33.6416,33.6713,33.592,33.6515,39361.0
2025-05-06 11:50:00,33.93,33.95,33.88,33.89,33578.0,33.6416,33.6614,33.592,33.6019,33578.0
2025-05-06 11:55:00,33.9,33.92,33.87,33.91,47418.0,33.6118,33.6316,33.5821,33.6217,47418.0
2025-05-06 12:00:00,33.91,33.98,33.89,33.98,52306.0,33.6217,33.6911,33.6019,33.6911,52306.0
2025-05-06 12:05:00,33.98,34.05,33.96,33.97,144453.0,33.6911,33.7605,33.6713,33.6812,144453.0
2025-05-06 12:10:00,33.97,34.2,33.96,34.18,205288.0,33.6812,33.9093,33.6713,33.8894,205288.0
2025-05-06 12:15:00,34.19,34.22,34.07,34.09,246399.0,33.8993,33.9291,33.7804,33.8002,246399.0
2025-05-06 12:20:00,34.08,34.08,33.94,33.95,60601.0,33.7903,33.7903,33.6515,33.6614,60601.0
2025-05-06 12:25:00,33.95,33.98,33.94,33.98,36904.0,33.6614,33.6911,33.6515,33.6911,36904.0
2025-05-06 12:30:00,33.97,34.05,33.97,34.04,38346.0,33.6812,33.7605,33.6812,33.7506,38346.0
2025-05-06 12:35:00,34.04,34.05,33.96,33.96,77580.0,33.7506,33.7605,33.6713,33.6713,77580.0
2025-05-06 12:40:00,33.97,33.97,33.89,33.91,46708.0,33.6812,33.6812,33.6019,33.6217,46708.0
2025-05-06 12:45:00,33.91,33.91,33.83,33.86,44297.0,33.6217,33.6217,33.5424,33.5722,44297.0
2025-05-06 12:50:00,33.86,33.86,33.8,33.82,51804.0,33.5722,33.5722,33.5127,33.5325,51804.0
2025-05-06 12:55:00,33.82,33.83,33.67,33.7,149746.0,33.5325,33.5424,33.3838,33.4135,149746.0
2025-05-06 13:00:00,33.69,33.79,33.69,33.77,60980.0,33.4036,33.5027,33.4036,33.4829,60980.0
2025-05-06 13:05:00,33.77,33.82,33.75,33.79,36706.0,33.4829,33.5325,33.4631,33.5027,36706.0
2025-05-06 13:10:00,33.79,33.91,33.76,33.9,109112.0,33.5027,33.6217,33.473,33.6118,109112.0
2025-05-06 13:15:00,33.9,33.9,33.83,33.87,200413.0,33.6118,33.6118,33.5424,33.5821,200413.0
2025-05-06 13:20:00,33.87,33.87,33.76,33.77,83671.0,33.5821,33.5821,33.473,33.4829,83671.0
2025-05-06 13:25:00,33.78,33.78,33.7,33.73,104589.0,33.4928,33.4928,33.4135,33.4433,104589.0
2025-05-06 13:30:00,33.72,33.8,33.71,33.79,42165.0,33.4333,33.5127,33.4234,33.5027,42165.0
2025-05-06 13:35:00,33.78,33.8,33.66,33.67,119900.0,33.4928,33.5127,33.3739,33.3838,119900.0
2025-05-06 13:40:00,33.67,33.68,33.62,33.64,141743.0,33.3838,33.3937,33.3342,33.354,141743.0
2025-05-06 13:45:00,33.64,33.65,33.62,33.63,82482.0,33.354,33.3639,33.3342,33.3441,82482.0
2025-05-06 13:50:00,33.63,33.66,33.6,33.63,171155.0,33.3441,33.3739,33.3144,33.3441,171155.0
2025-05-06 13:55:00,33.63,33.63,33.55,33.58,126567.0,33.3441,33.3441,33.2648,33.2945,126567.0
2025-05-06 14:00:00,33.57,33.6,33.5,33.53,391782.0,33.2846,33.3144,33.2152,33.245,391782.0
2025-05-06 14:05:00,33.53,33.54,33.46,33.48,196992.0,33.245,33.2549,33.1756,33.1954,196992.0
2025-05-06 14:10:00,33.48,33.51,33.43,33.46,181573.0,33.1954,33.2251,33.1458,33.1756,181573.0
2025-05-06 14:15:00,33.47,33.52,33.46,33.5,332354.0,33.1855,33.235,33.1756,33.2152,332354.0
2025-05-06 14:20:00,33.5,33.59,33.47,33.57,151677.0,33.2152,33.3044,33.1855,33.2846,151677.0
2025-05-06 14:25:00,33.58,33.68,33.57,33.65,89595.0,33.2945,33.3937,33.2846,33.3639,89595.0
2025-05-06 14:30:00,33.65,33.7,33.63,33.64,164979.0,33.3639,33.4135,33.3441,33.354,164979.0
2025-05-06 14:35:00,33.64,33.68,33.62,33.64,168064.0,33.354,33.3937,33.3342,33.354,168064.0
2025-05-06 14:40:00,33.64,33.74,33.63,33.73,105387.0,33.354,33.4532,33.3441,33.4433,105387.0
2025-05-06 14:45:00,33.73,33.79,33.73,33.77,343579.0,33.4433,33.5027,33.4433,33.4829,343579.0
2025-05-06 14:50:00,33.76,33.78,33.72,33.77,89840.0,33.473,33.4928,33.4333,33.4829,89840.0
2025-05-06 14:55:00,33.77,33.81,33.76,33.8,113935.0,33.4829,33.5226,33.473,33.5127,113935.0
2025-05-06 15:00:00,33.8,33.82,33.77,33.79,157281.0,33.5127,33.5325,33.4829,33.5027,157281.0
2025-05-06 15:05:00,33.8,33.8,33.73,33.75,197442.0,33.5127,33.5127,33.4433,33.4631,197442.0
2025-05-06 15:10:00,33.74,33.77,33.73,33.75,158669.0,33.4532,33.4829,33.4433,33.4631,158669.0
2025-05-06 15:15:00,33.75,33.8,33.73,33.77,202832.0,33.4631,33.5127,33.4433,33.4829,202832.0
2025-05-06 15:20:00,33.77,33.81,33.75,33.8,136697.0,33.4829,33.5226,33.4631,33.5127,136697.0
2025-05-06 15:25:00,33.81,33.82,33.77,33.8,164527.0,33.5226,33.5325,33.4829,33.5127,164527.0
2025-05-06 15:30:00,33.8,33.83,33.76,33.77,264055.0,33.5127,33.5424,33.473,33.4829,264055.0
2025-05-06 15:35:00,33.77,33.82,33.74,33.79,196075.0,33.4829,33.5325,33.4532,33.5027,196075.0
2025-05-06 15:40:00,33.79,33.84,33.77,33.79,370202.0,33.5027,33.5523,33.4829,33.5027,370202.0
2025-05-06 15:45:00,33.79,33.84,33.73,33.74,280594.0,33.5027,33.5523,33.4433,33.4532,280594.0
2025-05-06 15:50:00,33.73,33.74,33.64,33.64,421926.0,33.4433,33.4532,33.354,33.354,421926.0
2025-05-06 15:55:00,33.64,33.65,33.56,33.58,1034351.0,33.354,33.3639,33.2747,33.2945,1034351.0
2025-05-07 09:30:00,33.56,33.74,33.4,33.43,283914.0,33.2747,33.4532,33.1161,33.1458,283914.0
2025-05-07 09:35:00,33.43,33.59,33.42,33.47,121752.0,33.1458,33.3044,33.1359,33.1855,121752.0
2025-05-07 09:40:00,33.48,33.62,33.4,33.62,101325.0,33.1954,33.3342,33.1161,33.3342,101325.0
2025-05-07 09:45:00,33.62,33.63,33.3,33.35,132756.0,33.3342,33.3441,33.0169,33.0665,132756.0
2025-05-07 09:50:00,33.33,33.54,33.29,33.52,119173.0,33.0467,33.2549,33.007,33.235,119173.0
2025-05-07 09:55:00,33.52,33.63,33.5,33.6,72596.0,33.235,33.3441,33.2152,33.3144,72596.0
2025-05-07 10:00:00,33.59,33.64,33.52,33.62,90787.0,33.3044,33.354,33.235,33.3342,90787.0
2025-05-07 10:05:00,33.62,33.67,33.53,33.59,97096.0,33.3342,33.3838,33.245,33.3044,97096.0
2025-05-07 10:10:00,33.59,33.63,33.51,33.53,88089.0,33.3044,33.3441,33.2251,33.245,88089.0
2025-05-07 10:15:00,33.53,33.57,33.49,33.5,64361.0,33.245,33.2846,33.2053,33.2152,64361.0
2025-05-07 10:20:00,33.49,33.54,33.47,33.51,81266.0,33.2053,33.2549,33.1855,33.2251,81266.0
2025-05-07 10:25:00,33.5,33.52,33.44,33.51,89682.0,33.2152,33.235,33.1557,33.2251,89682.0
2025-05-07 10:30:00,33.5,33.58,33.46,33.48,231774.0,33.2152,33.2945,33.1756,33.1954,231774.0
2025-05-07 10:35:00,33.47,33.54,33.41,33.54,181772.0,33.1855,33.2549,33.126,33.2549,181772.0
2025-05-07 10:40:00,33.53,33.56,33.49,33.55,109910.0,33.245,33.2747,33.2053,33.2648,109910.0
2025-05-07 10:45:00,33.54,33.69,33.54,33.64,117351.0,33.2549,33.4036,33.2549,33.354,117351.0
2025-05-07 10:50:00,33.64,33.64,33.5,33.52,71458.0,33.354,33.354,33.2152,33.235,71458.0
2025-05-07 10:55:00,33.52,33.52,33.46,33.46,173381.0,33.235,33.235,33.1756,33.1756,173381.0
2025-05-07 11:00:00,33.45,33.57,33.44,33.52,287555.0,33.1656,33.2846,33.1557,33.235,287555.0
2025-05-07 11:05:00,33.52,33.67,33.52,33.63,64901.0,33.235,33.3838,33.235,33.3441,64901.0
2025-05-07 11:10:00,33.63,33.65,33.49,33.5,83977.0,33.3441,33.3639,33.2053,33.2152,83977.0
2025-05-07 11:15:00,33.5,33.58,33.49,33.57,83568.0,33.2152,33.2945,33.2053,33.2846,83568.0
2025-05-07 11:20:00,33.58,33.64,33.56,33.62,63503.0,33.2945,33.354,33.2747,33.3342,63503.0
2025-05-07 11:25:00,33.62,33.66,33.57,33.66,135159.0,33.3342,33.3739,33.2846,33.3739,135159.0
2025-05-07 11:30:00,33.65,33.67,33.6,33.64,86641.0,33.3639,33.3838,33.3144,33.354,86641.0
2025-05-07 11:35:00,33.63,33.65,33.58,33.63,54063.0,33.3441,33.3639,33.2945,33.3441,54063.0
2025-05-07 11:40:00,33.62,33.68,33.62,33.66,57991.0,33.3342,33.3937,33.3342,33.3739,57991.0
2025-05-07 11:45:00,33.66,33.67,33.57,33.58,127198.0,33.3739,33.3838,33.2846,33.2945,127198.0
2025-05-07 11:50:00,33.57,33.62,33.55,33.62,77228.0,33.2846,33.3342,33.2648,33.3342,77228.0
2025-05-07 11:55:00,33.61,33.65,33.6,33.63,62872.0,33.3243,33.3639,33.3144,33.3441,62872.0
2025-05-07 12:00:00,33.63,33.66,33.59,33.59,60279.0,33.3441,33.3739,33.3044,33.3044,60279.0
2025-05-07 12:05:00,33.6,33.63,33.54,33.62,88404.0,33.3144,33.3441,33.2549,33.3342,88404.0
2025-05-07 12:10:00,33.62,33.64,33.58,33.64,103147.0,33.3342,33.354,33.2945,33.354,103147.0
2025-05-07 12:15:00,33.62,33.65,33.59,33.63,30152.0,33.3342,33.3639,33.3044,33.3441,30152.0
2025-05-07 12:20:00,33.62,33.66,33.56,33.57,39126.0,33.3342,33.3739,33.2747,33.2846,39126.0
2025-05-07 12:25:00,33.56,33.57,33.5,33.51,35858.0,33.2747,33.2846,33.2152,33.2251,35858.0
2025-05-07 12:30:00,33.5,33.53,33.49,33.52,41067.0,33.2152,33.245,33.2053,33.235,41067.0
2025-05-07 12:35:00,33.51,33.52,33.49,33.51,43414.0,33.2251,33.235,33.2053,33.2251,43414.0
2025-05-07 12:40:00,33.51,33.59,33.51,33.58,27373.0,33.2251,33.3044,33.2251,33.2945,27373.0
2025-05-07 12:45:00,33.57,33.62,33.55,33.62,32391.0,33.2846,33.3342,33.2648,33.3342,32391.0
2025-05-07 12:50:00,33.62,33.68,33.61,33.66,44239.0,33.3342,33.3937,33.3243,33.3739,44239.0
2025-05-07 12:55:00,33.66,33.69,33.63,33.64,47010.0,33.3739,33.4036,33.3441,33.354,47010.0
2025-05-07 13:00:00,33.63,33.71,33.63,33.71,73797.0,33.3441,33.4234,33.3441,33.4234,73797.0
2025-05-07 13:05:00,33.7,33.74,33.69,33.71,60233.0,33.4135,33.4532,33.4036,33.4234,60233.0
2025-05-07 13:10:00,33.71,33.72,33.68,33.72,32770.0,33.4234,33.4333,33.3937,33.4333,32770.0
2025-05-07 13:15:00,33.71,33.73,33.66,33.68,56237.0,33.4234,33.4433,33.3739,33.3937,56237.0
2025-05-07 13:20:00,33.67,33.67,33.61,33.66,44826.0,33.3838,33.3838,33.3243,33.3739,44826.0
2025-05-07 13:25:00,33.66,33.66,33.55,33.55,53803.0,33.3739,33.3739,33.2648,33.2648,53803.0
2025-05-07 13:30:00,33.55,33.59,33.53,33.54,43848.0,33.2648,33.3044,33.245,33.2549,43848.0
2025-05-07 13:35:00,33.53,33.55,33.48,33.5,52704.0,33.245,33.2648,33.1954,33.2152,52704.0
2025-05-07 13:40:00,33.49,33.52,33.43,33.44,142410.0,33.2053,33.235,33.1458,33.1557,142410.0
2025-05-07 13:45:00,33.43,33.47,33.42,33.44,81750.0,33.1458,33.1855,33.1359,33.1557,81750.0
2025-05-07 13:50:00,33.44,33.46,33.3,33.37,120093.0,33.1557,33.1756,33.0169,33.0863,120093.0
2025-05-07 13:55:00,33.36,33.4,33.32,33.37,75094.0,33.0764,33.1161,33.0367,33.0863,75094.0
2025-05-07 14:00:00,33.37,33.48,33.31,33.41,133392.0,33.0863,33.1954,33.0268,33.126,133392.0
2025-05-07 14:05:00,33.4,33.4,33.23,33.26,123144.0,33.1161,33.1161,32.9475,32.9773,123144.0
2025-05-07 14:10:00,33.26,33.35,33.24,33.34,115029.0,32.9773,33.0665,32.9574,33.0566,115029.0
2025-05-07 14:15:00,33.33,33.42,33.31,33.4,67537.0,33.0467,33.1359,33.0268,33.1161,67537.0
2025-05-07 14:20:00,33.4,33.47,33.4,33.45,51480.0,33.1161,33.1855,33.1161,33.1656,51480.0
2025-05-07 14:25:00,33.44,33.49,33.43,33.47,72366.0,33.1557,33.2053,33.1458,33.1855,72366.0
2025-05-07 14:30:00,33.46,33.59,33.44,33.59,65237.0,33.1756,33.3044,33.1557,33.3044,65237.0
2025-05-07 14:35:00,33.58,33.63,33.5,33.59,136237.0,33.2945,33.3441,33.2152,33.3044,136237.0
2025-05-07 14:40:00,33.58,33.62,33.55,33.57,65852.0,33.2945,33.3342,33.2648,33.2846,65852.0
2025-05-07 14:45:00,33.57,33.59,33.43,33.48,143500.0,33.2846,33.3044,33.1458,33.1954,143500.0
2025-05-07 14:50:00,33.47,33.52,33.43,33.49,96699.0,33.1855,33.235,33.1458,33.2053,96699.0
2025-05-07 14:55:00,33.49,33.68,33.49,33.61,96551.0,33.2053,33.3937,33.2053,33.3243,96551.0
2025-05-07 15:00:00,33.6,33.63,33.54,33.55,71957.0,33.3144,33.3441,33.2549,33.2648,71957.0
2025-05-07 15:05:00,33.54,33.55,33.48,33.52,143652.0,33.2549,33.2648,33.1954,33.235,143652.0
2025-05-07 15:10:00,33.52,33.53,33.45,33.46,52516.0,33.235,33.245,33.1656,33.1756,52516.0
2025-05-07 15:15:00,33.46,33.51,33.41,33.51,70862.0,33.1756,33.2251,33.126,33.2251,70862.0
2025-05-07 15:20:00,33.5,33.51,33.45,33.5,73921.0,33.2152,33.2251,33.1656,33.2152,73921.0
2025-05-07 15:25:00,33.5,33.52,33.41,33.43,134167.0,33.2152,33.235,33.126,33.1458,134167.0
2025-05-07 15:30:00,33.42,33.49,33.4,33.41,100464.0,33.1359,33.2053,33.1161,33.126,100464.0
2025-05-07 15:35:00,33.41,33.49,33.4,33.44,114765.0,33.126,33.2053,33.1161,33.1557,114765.0
2025-05-07 15:40:00,33.43,33.65,33.39,33.5,246850.0,33.1458,33.3639,33.1061,33.2152,246850.0
2025-05-07 15:45:00,33.5,33.56,33.46,33.51,334844.0,33.2152,33.2747,33.1756,33.2251,334844.0
2025-05-07 15:50:00,33.5,33.55,33.4,33.52,250312.0,33.2152,33.2648,33.1161,33.235,250312.0
2025-05-07 15:55:00,33.52,33.54,33.43,33.5,613850.0,33.235,33.2549,33.1458,33.2152,613850.0
2025-05-08 09:30:00,34.0,34.12,33.91,34.03,377210.0,33.711,33.8299,33.6217,33.7407,377210.0
2025-05-08 09:35:00,34.03,34.13,33.96,34.05,127595.0,33.7407,33.8399,33.6713,33.7605,127595.0
2025-05-08 09:40:00,34.05,34.3,34.03,34.29,157153.0,33.7605,34.0084,33.7407,33.9985,157153.0
2025-05-08 09:45:00,34.28,34.37,34.22,34.31,122195.0,33.9886,34.0778,33.9291,34.0183,122195.0
2025-05-08 09:50:00,34.32,34.49,34.29,34.48,126658.0,34.0282,34.1968,33.9985,34.1869,126658.0
2025-05-08 09:55:00,34.48,34.59,34.46,34.5,222190.0,34.1869,34.2959,34.1671,34.2067,222190.0
2025-05-08 10:00:00,34.5,34.53,34.32,34.42,250497.0,34.2067,34.2365,34.0282,34.1274,250497.0
2025-05-08 10:05:00,34.41,34.45,34.31,34.34,190159.0,34.1175,34.1571,34.0183,34.0481,190159.0
2025-05-08 10:10:00,34.34,34.36,34.21,34.23,124400.0,34.0481,34.0679,33.9192,33.939,124400.0
2025-05-08 10:15:00,34.23,34.31,34.19,34.25,120376.0,33.939,34.0183,33.8993,33.9588,120376.0
2025-05-08 10:20:00,34.26,34.37,34.23,34.35,96584.0,33.9688,34.0778,33.939,34.058,96584.0
2025-05-08 10:25:00,34.36,34.46,34.35,34.45,62070.0,34.0679,34.1671,34.058,34.1571,62070.0
2025-05-08 10:30:00,34.44,34.6,34.43,34.55,94089.0,34.1472,34.3059,34.1373,34.2563,94089.0
2025-05-08 10:35:00,34.55,34.62,34.33,34.33,112434.0,34.2563,34.3257,34.0382,34.0382,112434.0
2025-05-08 10:40:00,34.33,34.35,34.29,34.34,69987.0,34.0382,34.058,33.9985,34.0481,69987.0
2025-05-08 10:45:00,34.34,34.35,34.23,34.27,122269.0,34.0481,34.058,33.939,33.9787,122269.0
2025-05-08 10:50:00,34.26,34.33,34.17,34.22,62109.0,33.9688,34.0382,33.8795,33.9291,62109.0
2025-05-08 10:55:00,34.22,34.29,34.15,34.27,86245.0,33.9291,33.9985,33.8597,33.9787,86245.0
2025-05-08 11:00:00,34.26,34.36,34.25,34.27,90649.0,33.9688,34.0679,33.9588,33.9787,90649.0
2025-05-08 11:05:00,34.27,34.41,34.27,34.38,318135.0,33.9787,34.1175,33.9787,34.0877,318135.0
2025-05-08 11:10:00,34.39,34.41,34.34,34.34,67433.0,34.0976,34.1175,34.0481,34.0481,67433.0
2025-05-08 11:15:00,34.35,34.39,34.32,34.34,63160.0,34.058,34.0976,34.0282,34.0481,63160.0
2025-05-08 11:20:00,34.34,34.48,34.33,34.47,127813.0,34.0481,34.1869,34.0382,34.177,127813.0
2025-05-08 11:25:00,34.47,34.56,34.46,34.47,135361.0,34.177,34.2662,34.1671,34.177,135361.0
2025-05-08 11:30:00,34.48,34.69,34.41,34.66,132298.0,34.1869,34.3951,34.1175,34.3654,132298.0
2025-05-08 11:35:00,34.66,34.69,34.63,34.68,74097.0,34.3654,34.3951,34.3356,34.3852,74097.0
2025-05-08 11:40:00,34.69,34.89,34.69,34.85,95328.0,34.3951,34.5934,34.3951,34.5537,95328.0
2025-05-08 11:45:00,34.85,34.98,34.85,34.98,94528.0,34.5537,34.6826,34.5537,34.6826,94528.0
2025-05-08 11:50:00,34.98,34.99,34.81,34.83,128106.0,34.6826,34.6925,34.5141,34.5339,128106.0
2025-05-08 11:55:00,34.83,34.83,34.75,34.77,51384.0,34.5339,34.5339,34.4546,34.4744,51384.0
2025-05-08 12:00:00,34.77,34.82,34.77,34.79,75134.0,34.4744,34.524,34.4744,34.4942,75134.0
2025-05-08 12:05:00,34.79,34.79,34.73,34.79,125938.0,34.4942,34.4942,34.4348,34.4942,125938.0
2025-05-08 12:10:00,34.79,34.81,34.75,34.8,66521.0,34.4942,34.5141,34.4546,34.5042,66521.0
2025-05-08 12:15:00,34.79,34.82,34.76,34.79,81263.0,34.4942,34.524,34.4645,34.4942,81263.0
2025-05-08 12:20:00,34.8,34.83,34.74,34.74,80032.0,34.5042,34.5339,34.4447,34.4447,80032.0
2025-05-08 12:25:00,34.75,34.77,34.7,34.73,115946.0,34.4546,34.4744,34.405,34.4348,115946.0
2025-05-08 12:30:00,34.73,34.78,34.69,34.76,49104.0,34.4348,34.4843,34.3951,34.4645,49104.0
2025-05-08 12:35:00,34.77,34.82,34.73,34.8,74659.0,34.4744,34.524,34.4348,34.5042,74659.0
2025-05-08 12:40:00,34.81,34.84,34.78,34.84,191551.0,34.5141,34.5438,34.4843,34.5438,191551.0
2025-05-08 12:45:00,34.84,34.87,34.81,34.82,97878.0,34.5438,34.5736,34.5141,34.524,97878.0
2025-05-08 12:50:00,34.82,34.84,34.79,34.81,90543.0,34.524,34.5438,34.4942,34.5141,90543.0
2025-05-08 12:55:00,34.8,34.8,34.7,34.75,55616.0,34.5042,34.5042,34.405,34.4546,55616.0
2025-05-08 13:00:00,34.75,34.75,34.68,34.69,51451.0,34.4546,34.4546,34.3852,34.3951,51451.0
2025-05-08 13:05:00,34.69,34.71,34.63,34.64,51383.0,34.3951,34.4149,34.3356,34.3455,51383.0
2025-05-08 13:10:00,34.64,34.66,34.55,34.62,244248.0,34.3455,34.3654,34.2563,34.3257,244248.0
2025-05-08 13:15:00,34.62,34.65,34.61,34.62,47229.0,34.3257,34.3554,34.3158,34.3257,47229.0
2025-05-08 13:20:00,34.62,34.63,34.58,34.59,44077.0,34.3257,34.3356,34.286,34.2959,44077.0
2025-05-08 13:25:00,34.61,34.65,34.56,34.58,75381.0,34.3158,34.3554,34.2662,34.286,75381.0
2025-05-08 13:30:00,34.58,34.62,34.55,34.56,45988.0,34.286,34.3257,34.2563,34.2662,45988.0
2025-05-08 13:35:00,34.55,34.62,34.5,34.62,89258.0,34.2563,34.3257,34.2067,34.3257,89258.0
2025-05-08 13:40:00,34.61,34.65,34.6,34.63,127909.0,34.3158,34.3554,34.3059,34.3356,127909.0
2025-05-08 13:45:00,34.63,34.63,34.57,34.6,64697.0,34.3356,34.3356,34.2761,34.3059,64697.0
2025-05-08 13:50:00,34.6,34.6,34.49,34.57,229585.0,34.3059,34.3059,34.1968,34.2761,229585.0
2025-05-08 13:55:00,34.57,34.6,34.46,34.47,173057.0,34.2761,34.3059,34.1671,34.177,173057.0
2025-05-08 14:00:00,34.46,34.53,34.43,34.43,44443.0,34.1671,34.2365,34.1373,34.1373,44443.0
2025-05-08 14:05:00,34.43,34.5,34.42,34.48,79227.0,34.1373,34.2067,34.1274,34.1869,79227.0
2025-05-08 14:10:00,34.48,34.52,34.44,34.51,88360.0,34.1869,34.2265,34.1472,34.2166,88360.0
2025-05-08 14:15:00,34.52,34.57,34.51,34.57,45294.0,34.2265,34.2761,34.2166,34.2761,45294.0
2025-05-08 14:20:00,34.57,34.58,34.54,34.55,52876.0,34.2761,34.286,34.2464,34.2563,52876.0
2025-05-08 14:25:00,34.56,34.58,34.52,34.54,48310.0,34.2662,34.286,34.2265,34.2464,48310.0
2025-05-08 14:30:00,34.53,34.6,34.52,34.59,63463.0,34.2365,34.3059,34.2265,34.2959,63463.0
2025-05-08 14:35:00,34.59,34.63,34.57,34.58,56342.0,34.2959,34.3356,34.2761,34.286,56342.0
2025-05-08 14:40:00,34.58,34.62,34.57,34.58,117605.0,34.286,34.3257,34.2761,34.286,117605.0
2025-05-08 14:45:00,34.58,34.6,34.57,34.57,59470.0,34.286,34.3059,34.2761,34.2761,59470.0
2025-05-08 14:50:00,34.57,34.57,34.51,34.55,68517.0,34.2761,34.2761,34.2166,34.2563,68517.0
2025-05-08 14:55:00,34.55,34.57,34.51,34.55,74712.0,34.2563,34.2761,34.2166,34.2563,74712.0
2025-05-08 15:00:00,34.55,34.55,34.48,34.53,91766.0,34.2563,34.2563,34.1869,34.2365,91766.0
2025-05-08 15:05:00,34.52,34.53,34.47,34.5,34703.0,34.2265,34.2365,34.177,34.2067,34703.0
2025-05-08 15:10:00,34.5,34.51,34.46,34.51,44794.0,34.2067,34.2166,34.1671,34.2166,44794.0
2025-05-08 15:15:00,34.5,34.6,34.5,34.56,110173.0,34.2067,34.3059,34.2067,34.2662,110173.0
2025-05-08 15:20:00,34.56,34.64,34.55,34.61,220844.0,34.2662,34.3455,34.2563,34.3158,220844.0
2025-05-08 15:25:00,34.61,34.67,34.59,34.59,63895.0,34.3158,34.3753,34.2959,34.2959,63895.0
2025-05-08 15:30:00,34.6,34.61,34.57,34.57,97176.0,34.3059,34.3158,34.2761,34.2761,97176.0
2025-05-08 15:35:00,34.58,34.62,34.54,34.62,118459.0,34.286,34.3257,34.2464,34.3257,118459.0
2025-05-08 15:40:00,34.61,34.62,34.55,34.57,103429.0,34.3158,34.3257,34.2563,34.2761,103429.0
2025-05-08 15:45:00,34.56,34.58,34.48,34.5,122094.0,34.2662,34.286,34.1869,34.2067,122094.0
2025-05-08 15:50:00,34.51,34.51,34.28,34.3,446086.0,34.2166,34.2166,33.9886,34.0084,446086.0
2025-05-08 15:55:00,34.31,34.32,34.23,34.32,702785.0,34.0183,34.0282,33.939,34.0282,702785.0
2025-05-09 09:30:00,34.76,34.98,34.74,34.8,197492.0,34.4645,34.6826,34.4447,34.5042,197492.0
2025-05-09 09:35:00,34.81,34.82,34.62,34.71,82464.0,34.5141,34.524,34.3257,34.4149,82464.0
2025-05-09 09:40:00,34.71,34.73,34.53,34.53,56136.0,34.4149,34.4348,34.2365,34.2365,56136.0
2025-05-09 09:45:00,34.53,34.61,34.52,34.56,49317.0,34.2365,34.3158,34.2265,34.2662,49317.0
2025-05-09 09:50:00,34.55,34.65,34.52,34.64,53734.0,34.2563,34.3554,34.2265,34.3455,53734.0
2025-05-09 09:55:00,34.64,34.71,34.63,34.69,47011.0,34.3455,34.4149,34.3356,34.3951,47011.0
2025-05-09 10:00:00,34.68,34.75,34.67,34.74,32942.0,34.3852,34.4546,34.3753,34.4447,32942.0
2025-05-09 10:05:00,34.73,34.74,34.67,34.68,35141.0,34.4348,34.4447,34.3753,34.3852,35141.0
2025-05-09 10:10:00,34.68,34.7,34.49,34.51,75204.0,34.3852,34.405,34.1968,34.2166,75204.0
2025-05-09 10:15:00,34.5,34.53,34.38,34.39,82925.0,34.2067,34.2365,34.0877,34.0976,82925.0
2025-05-09 10:20:00,34.39,34.45,34.38,34.43,65179.0,34.0976,34.1571,34.0877,34.1373,65179.0
2025-05-09 10:25:00,34.43,34.46,34.35,34.41,72579.0,34.1373,34.1671,34.058,34.1175,72579.0
2025-05-09 10:30:00,34.41,34.52,34.4,34.45,89706.0,34.1175,34.2265,34.1076,34.1571,89706.0
2025-05-09 10:35:00,34.44,34.48,34.38,34.48,71879.0,34.1472,34.1869,34.0877,34.1869,71879.0
2025-05-09 10:40:00,34.48,34.58,34.48,34.58,48300.0,34.1869,34.286,34.1869,34.286,48300.0
2025-05-09 10:45:00,34.58,34.61,34.52,34.55,40256.0,34.286,34.3158,34.2265,34.2563,40256.0
2025-05-09 10:50:00,34.55,34.59,34.46,34.48,43112.0,34.2563,34.2959,34.1671,34.1869,43112.0
2025-05-09 10:55:00,34.48,34.49,34.43,34.44,24030.0,34.1869,34.1968,34.1373,34.1472,24030.0
2025-05-09 11:00:00,34.44,34.46,34.41,34.45,28160.0,34.1472,34.1671,34.1175,34.1571,28160.0
2025-05-09 11:05:00,34.45,34.48,34.44,34.47,20010.0,34.1571,34.1869,34.1472,34.177,20010.0
2025-05-09 11:10:00,34.46,34.47,34.37,34.41,54320.0,34.1671,34.177,34.0778,34.1175,54320.0
2025-05-09 11:15:00,34.41,34.5,34.4,34.49,59273.0,34.1175,34.2067,34.1076,34.1968,59273.0
2025-05-09 11:20:00,34.49,34.56,34.48,34.55,54016.0,34.1968,34.2662,34.1869,34.2563,54016.0
2025-05-09 11:25:00,34.55,34.59,34.51,34.52,80912.0,34.2563,34.2959,34.2166,34.2265,80912.0
2025-05-09 11:30:00,34.52,34.56,34.5,34.56,166768.0,34.2265,34.2662,34.2067,34.2662,166768.0
2025-05-09 11:35:00,34.57,34.62,34.57,34.6,64539.0,34.2761,34.3257,34.2761,34.3059,64539.0
2025-05-09 11:40:00,34.6,34.61,34.54,34.55,69506.0,34.3059,34.3158,34.2464,34.2563,69506.0
2025-05-09 11:45:00,34.54,34.59,34.52,34.54,37650.0,34.2464,34.2959,34.2265,34.2464,37650.0
2025-05-09 11:50:00,34.54,34.56,34.53,34.54,23977.0,34.2464,34.2662,34.2365,34.2464,23977.0
2025-05-09 11:55:00,34.53,34.55,34.51,34.52,35959.0,34.2365,34.2563,34.2166,34.2265,35959.0
2025-05-09 12:00:00,34.53,34.54,34.44,34.45,22887.0,34.2365,34.2464,34.1472,34.1571,22887.0
2025-05-09 12:05:00,34.44,34.49,34.43,34.47,31704.0,34.1472,34.1968,34.1373,34.177,31704.0
2025-05-09 12:10:00,34.47,34.5,34.44,34.49,17288.0,34.177,34.2067,34.1472,34.1968,17288.0
2025-05-09 12:15:00,34.49,34.51,34.45,34.47,20601.0,34.1968,34.2166,34.1571,34.177,20601.0
2025-05-09 12:20:00,34.47,34.5,34.46,34.49,17627.0,34.177,34.2067,34.1671,34.1968,17627.0
2025-05-09 12:25:00,34.5,34.5,34.44,34.46,27192.0,34.2067,34.2067,34.1472,34.1671,27192.0
2025-05-09 12:30:00,34.46,34.49,34.39,34.41,76645.0,34.1671,34.1968,34.0976,34.1175,76645.0
2025-05-09 12:35:00,34.42,34.47,34.42,34.43,24470.0,34.1274,34.177,34.1274,34.1373,24470.0
2025-05-09 12:40:00,34.43,34.46,34.43,34.43,20629.0,34.1373,34.1671,34.1373,34.1373,20629.0
2025-05-09 12:45:00,34.44,34.48,34.42,34.48,35080.0,34.1472,34.1869,34.1274,34.1869,35080.0
2025-05-09 12:50:00,34.48,34.52,34.46,34.52,20489.0,34.1869,34.2265,34.1671,34.2265,20489.0
2025-05-09 12:55:00,34.52,34.54,34.48,34.51,32010.0,34.2265,34.2464,34.1869,34.2166,32010.0
2025-05-09 13:00:00,34.51,34.55,34.5,34.54,18745.0,34.2166,34.2563,34.2067,34.2464,18745.0
2025-05-09 13:05:00,34.55,34.56,34.5,34.55,29148.0,34.2563,34.2662,34.2067,34.2563,29148.0
2025-05-09 13:10:00,34.56,34.6,34.54,34.55,52755.0,34.2662,34.3059,34.2464,34.2563,52755.0
2025-05-09 13:15:00,34.56,34.6,34.56,34.59,23046.0,34.2662,34.3059,34.2662,34.2959,23046.0
2025-05-09 13:20:00,34.59,34.62,34.51,34.61,91068.0,34.2959,34.3257,34.2166,34.3158,91068.0
2025-05-09 13:25:00,34.61,34.64,34.58,34.59,63281.0,34.3158,34.3455,34.286,34.2959,63281.0
2025-05-09 13:30:00,34.6,34.6,34.53,34.56,55545.0,34.3059,34.3059,34.2365,34.2662,55545.0
2025-05-09 13:35:00,34.55,34.61,34.55,34.61,26142.0,34.2563,34.3158,34.2563,34.3158,26142.0
2025-05-09 13:40:00,34.61,34.62,34.58,34.62,25274.0,34.3158,34.3257,34.286,34.3257,25274.0
2025-05-09 13:45:00,34.62,34.65,34.61,34.64,26965.0,34.3257,34.3554,34.3158,34.3455,26965.0
2025-05-09 13:50:00,34.63,34.65,34.61,34.64,31204.0,34.3356,34.3554,34.3158,34.3455,31204.0
2025-05-09 13:55:00,34.64,34.64,34.6,34.61,13171.0,34.3455,34.3455,34.3059,34.3158,13171.0
2025-05-09 14:00:00,34.61,34.61,34.59,34.6,24112.0,34.3158,34.3158,34.2959,34.3059,24112.0
2025-05-09 14:05:00,34.6,34.63,34.58,34.59,33249.0,34.3059,34.3356,34.286,34.2959,33249.0
2025-05-09 14:10:00,34.59,34.6,34.56,34.59,19915.0,34.2959,34.3059,34.2662,34.2959,19915.0
2025-05-09 14:15:00,34.59,34.62,34.56,34.59,70128.0,34.2959,34.3257,34.2662,34.2959,70128.0
2025-05-09 14:20:00,34.59,34.64,34.58,34.64,35380.0,34.2959,34.3455,34.286,34.3455,35380.0
2025-05-09 14:25:00,34.64,34.66,34.6,34.61,52190.0,34.3455,34.3654,34.3059,34.3158,52190.0
2025-05-09 14:30:00,34.61,34.63,34.6,34.62,22598.0,34.3158,34.3356,34.3059,34.3257,22598.0
2025-05-09 14:35:00,34.61,34.62,34.57,34.62,32035.0,34.3158,34.3257,34.2761,34.3257,32035.0
2025-05-09 14:40:00,34.62,34.64,34.61,34.64,29446.0,34.3257,34.3455,34.3158,34.3455,29446.0
2025-05-09 14:45:00,34.64,34.66,34.62,34.64,23700.0,34.3455,34.3654,34.3257,34.3455,23700.0
2025-05-09 14:50:00,34.64,34.65,34.62,34.64,37033.0,34.3455,34.3554,34.3257,34.3455,37033.0
2025-05-09 14:55:00,34.64,34.66,34.62,34.62,54426.0,34.3455,34.3654,34.3257,34.3257,54426.0
2025-05-09 15:00:00,34.62,34.7,34.62,34.69,35161.0,34.3257,34.405,34.3257,34.3951,35161.0
2025-05-09 15:05:00,34.69,34.72,34.68,34.71,80277.0,34.3951,34.4248,34.3852,34.4149,80277.0
2025-05-09 15:10:00,34.71,34.72,34.67,34.7,72294.0,34.4149,34.4248,34.3753,34.405,72294.0
2025-05-09 15:15:00,34.7,34.72,34.69,34.72,113921.0,34.405,34.4248,34.3951,34.4248,113921.0
2025-05-09 15:20:00,34.72,34.74,34.65,34.69,72808.0,34.4248,34.4447,34.3554,34.3951,72808.0
2025-05-09 15:25:00,34.69,34.69,34.66,34.66,51144.0,34.3951,34.3951,34.3654,34.3654,51144.0
2025-05-09 15:30:00,34.66,34.66,34.62,34.65,63884.0,34.3654,34.3654,34.3257,34.3554,63884.0
2025-05-09 15:35:00,34.65,34.68,34.64,34.66,51592.0,34.3554,34.3852,34.3455,34.3654,51592.0
2025-05-09 15:40:00,34.66,34.67,34.56,34.59,110178.0,34.3654,34.3753,34.2662,34.2959,110178.0
2025-05-09 15:45:00,34.58,34.58,34.49,34.5,123838.0,34.286,34.286,34.1968,34.2067,123838.0
2025-05-09 15:50:00,34.5,34.53,34.45,34.51,190530.0,34.2067,34.2365,34.1571,34.2166,190530.0
2025-05-09 15:55:00,34.5,34.57,34.43,34.54,372574.0,34.2067,34.2761,34.1373,34.2464,372574.0
2025-05-12 09:30:00,35.95,36.76,35.95,36.73,609830.0,35.6444,36.4475,35.6444,36.4178,609830.0
2025-05-12 09:35:00,36.72,36.87,36.63,36.7,250505.0,36.4078,36.5566,36.3186,36.388,250505.0
2025-05-12 09:40:00,36.7,36.84,36.64,36.7,467729.0,36.388,36.5268,36.3285,36.388,467729.0
2025-05-12 09:45:00,36.7,36.81,36.5,36.52,290014.0,36.388,36.4971,36.1897,36.2095,290014.0
2025-05-12 09:50:00,36.52,36.52,36.38,36.39,419474.0,36.2095,36.2095,36.0707,36.0806,419474.0
2025-05-12 09:55:00,36.39,36.4,36.22,36.3,112999.0,36.0806,36.0906,35.9121,35.9914,112999.0
2025-05-12 10:00:00,36.3,36.55,36.28,36.53,163046.0,35.9914,36.2393,35.9716,36.2195,163046.0
2025-05-12 10:05:00,36.52,36.54,36.41,36.42,189716.0,36.2095,36.2294,36.1005,36.1104,189716.0
2025-05-12 10:10:00,36.42,36.43,36.27,36.28,70790.0,36.1104,36.1203,35.9617,35.9716,70790.0
2025-05-12 10:15:00,36.29,36.32,36.17,36.18,64788.0,35.9815,36.0112,35.8625,35.8724,64788.0
2025-05-12 10:20:00,36.18,36.25,36.14,36.2,68614.0,35.8724,35.9418,35.8328,35.8923,68614.0
2025-05-12 10:25:00,36.21,36.21,36.09,36.15,60716.0,35.9022,35.9022,35.7832,35.8427,60716.0
2025-05-12 10:30:00,36.15,36.22,36.05,36.18,84120.0,35.8427,35.9121,35.7435,35.8724,84120.0
2025-05-12 10:35:00,36.18,36.21,36.07,36.15,69775.0,35.8724,35.9022,35.7634,35.8427,69775.0
2025-05-12 10:40:00,36.15,36.19,36.09,36.1,97287.0,35.8427,35.8823,35.7832,35.7931,97287.0
2025-05-12 10:45:00,36.11,36.15,36.07,36.12,101833.0,35.803,35.8427,35.7634,35.8129,101833.0
2025-05-12 10:50:00,36.13,36.15,36.08,36.13,56791.0,35.8229,35.8427,35.7733,35.8229,56791.0
2025-05-12 10:55:00,36.13,36.13,36.08,36.11,72862.0,35.8229,35.8229,35.7733,35.803,72862.0
2025-05-12 11:00:00,36.11,36.13,36.05,36.09,63477.0,35.803,35.8229,35.7435,35.7832,63477.0
2025-05-12 11:05:00,36.09,36.11,36.01,36.02,69651.0,35.7832,35.803,35.7039,35.7138,69651.0
2025-05-12 11:10:00,36.03,36.05,35.97,35.98,86501.0,35.7237,35.7435,35.6642,35.6741,86501.0
2025-05-12 11:15:00,35.97,35.99,35.93,35.94,46989.0,35.6642,35.684,35.6246,35.6345,46989.0
2025-05-12 11:20:00,35.94,35.96,35.82,35.84,102837.0,35.6345,35.6543,35.5155,35.5353,102837.0
2025-05-12 11:25:00,35.83,35.84,35.73,35.73,89579.0,35.5254,35.5353,35.4263,35.4263,89579.0
2025-05-12 11:30:00,35.74,35.86,35.73,35.85,75384.0,35.4362,35.5551,35.4263,35.5452,75384.0
2025-05-12 11:35:00,35.84,35.86,35.77,35.79,95934.0,35.5353,35.5551,35.4659,35.4857,95934.0
2025-05-12 11:40:00,35.78,35.86,35.76,35.82,48586.0,35.4758,35.5551,35.456,35.5155,48586.0
2025-05-12 11:45:00,35.83,35.85,35.81,35.83,54447.0,35.5254,35.5452,35.5056,35.5254,54447.0
2025-05-12 11:50:00,35.83,35.83,35.7,35.75,31700.0,35.5254,35.5254,35.3965,35.4461,31700.0
2025-05-12 11:55:00,35.75,35.76,35.65,35.69,40237.0,35.4461,35.456,35.3469,35.3866,40237.0
2025-05-12 12:00:00,35.7,35.75,35.66,35.7,33521.0,35.3965,35.4461,35.3569,35.3965,33521.0
2025-05-12 12:05:00,35.71,35.76,35.71,35.74,44284.0,35.4064,35.456,35.4064,35.4362,44284.0
2025-05-12 12:10:00,35.74,35.75,35.68,35.69,38818.0,35.4362,35.4461,35.3767,35.3866,38818.0
2025-05-12 12:15:00,35.7,35.71,35.68,35.69,34692.0,35.3965,35.4064,35.3767,35.3866,34692.0
2025-05-12 12:20:00,35.69,35.77,35.67,35.76,38205.0,35.3866,35.4659,35.3668,35.456,38205.0
2025-05-12 12:25:00,35.77,35.8,35.71,35.73,38980.0,35.4659,35.4957,35.4064,35.4263,38980.0
2025-05-12 12:30:00,35.74,35.79,35.74,35.79,24356.0,35.4362,35.4857,35.4362,35.4857,24356.0
2025-05-12 12:35:00,35.79,35.83,35.78,35.82,27714.0,35.4857,35.5254,35.4758,35.5155,27714.0
2025-05-12 12:40:00,35.82,35.83,35.78,35.83,47700.0,35.5155,35.5254,35.4758,35.5254,47700.0
2025-05-12 12:45:00,35.82,35.88,35.82,35.84,41649.0,35.5155,35.575,35.5155,35.5353,41649.0
2025-05-12 12:50:00,35.84,35.91,35.82,35.91,48155.0,35.5353,35.6047,35.5155,35.6047,48155.0
2025-05-12 12:55:00,35.91,35.98,35.91,35.97,55027.0,35.6047,35.6741,35.6047,35.6642,55027.0
2025-05-12 13:00:00,35.97,35.99,35.95,35.97,101793.0,35.6642,35.684,35.6444,35.6642,101793.0
2025-05-12 13:05:00,35.96,36.02,35.92,36.02,121749.0,35.6543,35.7138,35.6146,35.7138,121749.0
2025-05-12 13:10:00,36.01,36.01,35.9,35.91,36846.0,35.7039,35.7039,35.5948,35.6047,36846.0
2025-05-12 13:15:00,35.91,35.94,35.87,35.9,57079.0,35.6047,35.6345,35.5651,35.5948,57079.0
2025-05-12 13:20:00,35.89,35.9,35.84,35.89,41871.0,35.5849,35.5948,35.5353,35.5849,41871.0
2025-05-12 13:25:00,35.9,35.9,35.83,35.84,45938.0,35.5948,35.5948,35.5254,35.5353,45938.0
2025-05-12 13:30:00,35.84,35.92,35.83,35.91,36946.0,35.5353,35.6146,35.5254,35.6047,36946.0
2025-05-12 13:35:00,35.91,35.91,35.85,35.86,22617.0,35.6047,35.6047,35.5452,35.5551,22617.0
2025-05-12 13:40:00,35.87,35.91,35.86,35.9,41405.0,35.5651,35.6047,35.5551,35.5948,41405.0
2025-05-12 13:45:00,35.9,35.9,35.87,35.89,28775.0,35.5948,35.5948,35.5651,35.5849,28775.0
2025-05-12 13:50:00,35.88,35.91,35.87,35.89,123858.0,35.575,35.6047,35.5651,35.5849,123858.0
2025-05-12 13:55:00,35.9,35.91,35.86,35.88,42710.0,35.5948,35.6047,35.5551,35.575,42710.0
2025-05-12 14:00:00,35.88,35.91,35.84,35.89,43167.0,35.575,35.6047,35.5353,35.5849,43167.0
2025-05-12 14:05:00,35.89,35.9,35.85,35.86,23909.0,35.5849,35.5948,35.5452,35.5551,23909.0
2025-05-12 14:10:00,35.87,35.89,35.83,35.85,69125.0,35.5651,35.5849,35.5254,35.5452,69125.0
2025-05-12 14:15:00,35.84,35.88,35.83,35.87,25968.0,35.5353,35.575,35.5254,35.5651,25968.0
2025-05-12 14:20:00,35.87,35.88,35.81,35.81,33387.0,35.5651,35.575,35.5056,35.5056,33387.0
2025-05-12 14:25:00,35.82,35.82,35.73,35.76,54109.0,35.5155,35.5155,35.4263,35.456,54109.0
2025-05-12 14:30:00,35.77,35.83,35.77,35.83,29848.0,35.4659,35.5254,35.4659,35.5254,29848.0
2025-05-12 14:35:00,35.83,35.91,35.82,35.89,78880.0,35.5254,35.6047,35.5155,35.5849,78880.0
2025-05-12 14:40:00,35.88,35.9,35.85,35.85,28672.0,35.575,35.5948,35.5452,35.5452,28672.0
2025-05-12 14:45:00,35.86,35.9,35.84,35.88,28012.0,35.5551,35.5948,35.5353,35.575,28012.0
2025-05-12 14:50:00,35.88,35.88,35.85,35.85,29950.0,35.575,35.575,35.5452,35.5452,29950.0
2025-05-12 14:55:00,35.86,35.9,35.85,35.86,34813.0,35.5551,35.5948,35.5452,35.5551,34813.0
2025-05-12 15:00:00,35.87,35.92,35.84,35.91,59610.0,35.5651,35.6146,35.5353,35.6047,59610.0
2025-05-12 15:05:00,35.91,35.93,35.9,35.91,39171.0,35.6047,35.6246,35.5948,35.6047,39171.0
2025-05-12 15:10:00,35.91,35.92,35.85,35.87,57311.0,35.6047,35.6146,35.5452,35.5651,57311.0
2025-05-12 15:15:00,35.87,35.88,35.83,35.84,51871.0,35.5651,35.575,35.5254,35.5353,51871.0
2025-05-12 15:20:00,35.84,35.9,35.81,35.89,70077.0,35.5353,35.5948,35.5056,35.5849,70077.0
2025-05-12 15:25:00,35.89,35.91,35.87,35.89,67552.0,35.5849,35.6047,35.5651,35.5849,67552.0
2025-05-12 15:30:00,35.88,35.94,35.86,35.92,74813.0,35.575,35.6345,35.5551,35.6146,74813.0
2025-05-12 15:35:00,35.93,35.94,35.87,35.88,54726.0,35.6246,35.6345,35.5651,35.575,54726.0
2025-05-12 15:40:00,35.88,35.9,35.85,35.87,72835.0,35.575,35.5948,35.5452,35.5651,72835.0
2025-05-12 15:45:00,35.86,35.91,35.83,35.91,161809.0,35.5551,35.6047,35.5254,35.6047,161809.0
2025-05-12 15:50:00,35.91,35.92,35.78,35.8,267533.0,35.6047,35.6146,35.4758,35.4957,267533.0
2025-05-12 15:55:00,35.8,35.84,35.75,35.84,822267.0,35.4957,35.5353,35.4461,35.5353,822267.0
2025-05-13 09:30:00,36.06,36.1,35.89,35.9,207739.0,35.7534,35.7931,35.5849,35.5948,207739.0
2025-05-13 09:35:00,35.9,35.95,35.8,35.87,71300.0,35.5948,35.6444,35.4957,35.5651,71300.0
2025-05-13 09:40:00,35.88,35.96,35.84,35.88,50515.0,35.575,35.6543,35.5353,35.575,50515.0
2025-05-13 09:45:00,35.87,35.98,35.87,35.89,54197.0,35.5651,35.6741,35.5651,35.5849,54197.0
2025-05-13 09:50:00,35.88,35.92,35.83,35.85,32823.0,35.575,35.6146,35.5254,35.5452,32823.0
2025-05-13 09:55:00,35.85,35.9,35.75,35.77,94485.0,35.5452,35.5948,35.4461,35.4659,94485.0
2025-05-13 10:00:00,35.77,35.87,35.77,35.86,72526.0,35.4659,35.5651,35.4659,35.5551,72526.0
2025-05-13 10:05:00,35.86,36.0,35.85,35.97,85626.0,35.5551,35.694,35.5452,35.6642,85626.0
2025-05-13 10:10:00,35.98,36.02,35.93,35.99,172954.0,35.6741,35.7138,35.6246,35.684,172954.0
2025-05-13 10:15:00,35.98,36.04,35.94,36.01,109217.0,35.6741,35.7336,35.6345,35.7039,109217.0
2025-05-13 10:20:00,36.01,36.01,35.93,35.97,104814.0,35.7039,35.7039,35.6246,35.6642,104814.0
2025-05-13 10:25:00,35.97,36.04,35.95,35.99,90403.0,35.6642,35.7336,35.6444,35.684,90403.0
2025-05-13 10:30:00,35.99,36.1,35.94,35.96,133104.0,35.684,35.7931,35.6345,35.6543,133104.0
2025-05-13 10:35:00,35.95,35.98,35.92,35.95,34227.0,35.6444,35.6741,35.6146,35.6444,34227.0
2025-05-13 10:40:00,35.96,35.97,35.84,35.84,55865.0,35.6543,35.6642,35.5353,35.5353,55865.0
2025-05-13 10:45:00,35.84,35.87,35.78,35.8,57400.0,35.5353,35.5651,35.4758,35.4957,57400.0
2025-05-13 10:50:00,35.8,35.86,35.77,35.84,116802.0,35.4957,35.5551,35.4659,35.5353,116802.0
2025-05-13 10:55:00,35.86,35.88,35.79,35.82,59320.0,35.5551,35.575,35.4857,35.5155,59320.0
2025-05-13 11:00:00,35.81,35.9,35.79,35.87,99745.0,35.5056,35.5948,35.4857,35.5651,99745.0
2025-05-13 11:05:00,35.87,35.93,35.85,35.91,69544.0,35.5651,35.6246,35.5452,35.6047,69544.0
2025-05-13 11:10:00,35.91,35.92,35.88,35.89,41352.0,35.6047,35.6146,35.575,35.5849,41352.0
2025-05-13 11:15:00,35.89,35.93,35.87,35.91,77521.0,35.5849,35.6246,35.5651,35.6047,77521.0
2025-05-13 11:20:00,35.92,35.95,35.9,35.94,98717.0,35.6146,35.6444,35.5948,35.6345,98717.0
2025-05-13 11:25:00,35.94,36.03,35.94,35.98,79896.0,35.6345,35.7237,35.6345,35.6741,79896.0
2025-05-13 11:30:00,35.98,35.99,35.92,35.98,92941.0,35.6741,35.684,35.6146,35.6741,92941.0
2025-05-13 11:35:00,35.98,36.04,35.94,36.03,76652.0,35.6741,35.7336,35.6345,35.7237,76652.0
2025-05-13 11:40:00,36.03,36.11,36.01,36.11,116319.0,35.7237,35.803,35.7039,35.803,116319.0
2025-05-13 11:45:00,36.12,36.14,36.08,36.11,46882.0,35.8129,35.8328,35.7733,35.803,46882.0
2025-05-13 11:50:00,36.1,36.11,36.04,36.05,37578.0,35.7931,35.803,35.7336,35.7435,37578.0
2025-05-13 11:55:00,36.05,36.12,36.04,36.1,54010.0,35.7435,35.8129,35.7336,35.7931,54010.0
2025-05-13 12:00:00,36.11,36.12,36.04,36.05,74490.0,35.803,35.8129,35.7336,35.7435,74490.0
2025-05-13 12:05:00,36.05,36.08,36.05,36.05,37418.0,35.7435,35.7733,35.7435,35.7435,37418.0
2025-05-13 12:10:00,36.05,36.08,36.02,36.08,27713.0,35.7435,35.7733,35.7138,35.7733,27713.0
2025-05-13 12:15:00,36.07,36.09,36.04,36.04,33302.0,35.7634,35.7832,35.7336,35.7336,33302.0
2025-05-13 12:20:00,36.05,36.11,36.04,36.09,28231.0,35.7435,35.803,35.7336,35.7832,28231.0
2025-05-13 12:25:00,36.09,36.16,36.09,36.16,43306.0,35.7832,35.8526,35.7832,35.8526,43306.0
2025-05-13 12:30:00,36.15,36.15,36.1,36.11,22214.0,35.8427,35.8427,35.7931,35.803,22214.0
2025-05-13 12:35:00,36.11,36.17,36.11,36.16,17316.0,35.803,35.8625,35.803,35.8526,17316.0
2025-05-13 12:40:00,36.16,36.18,36.14,36.15,51412.0,35.8526,35.8724,35.8328,35.8427,51412.0
2025-05-13 12:45:00,36.16,36.18,36.12,36.12,28434.0,35.8526,35.8724,35.8129,35.8129,28434.0
2025-05-13 12:50:00,36.12,36.12,36.09,36.11,30554.0,35.8129,35.8129,35.7832,35.803,30554.0
2025-05-13 12:55:00,36.11,36.12,36.07,36.09,33757.0,35.803,35.8129,35.7634,35.7832,33757.0
2025-05-13 13:00:00,36.09,36.13,36.08,36.13,38532.0,35.7832,35.8229,35.7733,35.8229,38532.0
2025-05-13 13:05:00,36.12,36.15,36.11,36.14,43955.0,35.8129,35.8427,35.803,35.8328,43955.0
2025-05-13 13:10:00,36.14,36.21,36.13,36.19,51751.0,35.8328,35.9022,35.8229,35.8823,51751.0
2025-05-13 13:15:00,36.19,36.27,36.19,36.26,87167.0,35.8823,35.9617,35.8823,35.9517,87167.0
2025-05-13 13:20:00,36.26,36.26,36.19,36.21,46364.0,35.9517,35.9517,35.8823,35.9022,46364.0
2025-05-13 13:25:00,36.2,36.24,36.19,36.23,33571.0,35.8923,35.9319,35.8823,35.922,33571.0
2025-05-13 13:30:00,36.23,36.35,36.23,36.32,138279.0,35.922,36.041,35.922,36.0112,138279.0
2025-05-13 13:35:00,36.31,36.32,36.24,36.24,60976.0,36.0013,36.0112,35.9319,35.9319,60976.0
2025-05-13 13:40:00,36.24,36.24,36.2,36.2,41886.0,35.9319,35.9319,35.8923,35.8923,41886.0
2025-05-13 13:45:00,36.21,36.24,36.16,36.18,81228.0,35.9022,35.9319,35.8526,35.8724,81228.0
2025-05-13 13:50:00,36.17,36.19,36.14,36.16,45601.0,35.8625,35.8823,35.8328,35.8526,45601.0
2025-05-13 13:55:00,36.16,36.17,36.13,36.14,31025.0,35.8526,35.8625,35.8229,35.8328,31025.0
2025-05-13 14:00:00,36.14,36.16,36.1,36.16,61597.0,35.8328,35.8526,35.7931,35.8526,61597.0
2025-05-13 14:05:00,36.16,36.2,36.15,36.16,27781.0,35.8526,35.8923,35.8427,35.8526,27781.0
2025-05-13 14:10:00,36.16,36.21,36.16,36.2,34404.0,35.8526,35.9022,35.8526,35.8923,34404.0
2025-05-13 14:15:00,36.2,36.27,36.18,36.27,121657.0,35.8923,35.9617,35.8724,35.9617,121657.0
2025-05-13 14:20:00,36.27,36.34,36.26,36.33,117247.0,35.9617,36.0311,35.9517,36.0212,117247.0
2025-05-13 14:25:00,36.33,36.34,36.3,36.31,43788.0,36.0212,36.0311,35.9914,36.0013,43788.0
2025-05-13 14:30:00,36.31,36.32,36.27,36.29,47972.0,36.0013,36.0112,35.9617,35.9815,47972.0
2025-05-13 14:35:00,36.29,36.38,36.28,36.37,129268.0,35.9815,36.0707,35.9716,36.0608,129268.0
2025-05-13 14:40:00,36.36,36.36,36.31,36.35,60099.0,36.0509,36.0509,36.0013,36.041,60099.0
2025-05-13 14:45:00,36.35,36.36,36.31,36.33,25933.0,36.041,36.0509,36.0013,36.0212,25933.0
2025-05-13 14:50:00,36.32,36.37,36.3,36.36,73920.0,36.0112,36.0608,35.9914,36.0509,73920.0
2025-05-13 14:55:00,36.36,36.43,36.35,36.41,99186.0,36.0509,36.1203,36.041,36.1005,99186.0
2025-05-13 15:00:00,36.42,36.43,36.39,36.41,27860.0,36.1104,36.1203,36.0806,36.1005,27860.0
2025-05-13 15:05:00,36.41,36.43,36.39,36.41,50578.0,36.1005,36.1203,36.0806,36.1005,50578.0
2025-05-13 15:10:00,36.41,36.42,36.36,36.38,42248.0,36.1005,36.1104,36.0509,36.0707,42248.0
2025-05-13 15:15:00,36.38,36.44,36.37,36.43,67038.0,36.0707,36.1302,36.0608,36.1203,67038.0
2025-05-13 15:20:00,36.43,36.43,36.38,36.39,72537.0,36.1203,36.1203,36.0707,36.0806,72537.0
2025-05-13 15:25:00,36.39,36.41,36.38,36.39,64901.0,36.0806,36.1005,36.0707,36.0806,64901.0
2025-05-13 15:30:00,36.39,36.39,36.36,36.38,70084.0,36.0806,36.0806,36.0509,36.0707,70084.0
2025-05-13 15:35:00,36.38,36.42,36.37,36.41,93274.0,36.0707,36.1104,36.0608,36.1005,93274.0
2025-05-13 15:40:00,36.41,36.42,36.33,36.34,100314.0,36.1005,36.1104,36.0212,36.0311,100314.0
2025-05-13 15:45:00,36.34,36.38,36.32,36.36,151077.0,36.0311,36.0707,36.0112,36.0509,151077.0
2025-05-13 15:50:00,36.36,36.37,36.19,36.21,202027.0,36.0509,36.0608,35.8823,35.9022,202027.0
2025-05-13 15:55:00,36.22,36.22,36.1,36.12,449619.0,35.9121,35.9121,35.7931,35.8129,449619.0
2025-05-14 09:30:00,35.7,35.85,35.65,35.72,515058.0,35.3965,35.5452,35.3469,35.4163,515058.0
2025-05-14 09:35:00,35.73,35.85,35.65,35.83,77716.0,35.4263,35.5452,35.3469,35.5254,77716.0
2025-05-14 09:40:00,35.83,35.99,35.8,35.93,53391.0,35.5254,35.684,35.4957,35.6246,53391.0
2025-05-14 09:45:00,35.94,36.01,35.9,35.93,325476.0,35.6345,35.7039,35.5948,35.6246,325476.0
2025-05-14 09:50:00,35.92,36.08,35.89,36.07,88922.0,35.6146,35.7733,35.5849,35.7634,88922.0
2025-05-14 09:55:00,36.07,36.07,35.9,36.0,106567.0,35.7634,35.7634,35.5948,35.694,106567.0
2025-05-14 10:00:00,36.0,36.05,35.93,36.04,132390.0,35.694,35.7435,35.6246,35.7336,132390.0
2025-05-14 10:05:00,36.05,36.09,35.95,35.95,171841.0,35.7435,35.7832,35.6444,35.6444,171841.0
2025-05-14 10:10:00,35.95,36.01,35.92,35.97,41087.0,35.6444,35.7039,35.6146,35.6642,41087.0
2025-05-14 10:15:00,35.98,36.02,35.91,36.01,88171.0,35.6741,35.7138,35.6047,35.7039,88171.0
2025-05-14 10:20:00,36.01,36.11,36.0,36.09,77632.0,35.7039,35.803,35.694,35.7832,77632.0
2025-05-14 10:25:00,36.09,36.11,35.98,35.98,181823.0,35.7832,35.803,35.6741,35.6741,181823.0
2025-05-14 10:30:00,35.97,36.05,35.95,36.05,122449.0,35.6642,35.7435,35.6444,35.7435,122449.0
2025-05-14 10:35:00,36.04,36.08,35.89,35.93,98254.0,35.7336,35.7733,35.5849,35.6246,98254.0
2025-05-14 10:40:00,35.93,35.94,35.86,35.89,53691.0,35.6246,35.6345,35.5551,35.5849,53691.0
2025-05-14 10:45:00,35.9,35.96,35.87,35.96,57536.0,35.5948,35.6543,35.5651,35.6543,57536.0
2025-05-14 10:50:00,35.96,36.07,35.96,36.05,66849.0,35.6543,35.7634,35.6543,35.7435,66849.0
2025-05-14 10:55:00,36.05,36.08,36.02,36.07,120607.0,35.7435,35.7733,35.7138,35.7634,120607.0
2025-05-14 11:00:00,36.06,36.07,35.95,35.97,80201.0,35.7534,35.7634,35.6444,35.6642,80201.0
2025-05-14 11:05:00,35.97,35.99,35.92,35.98,39498.0,35.6642,35.684,35.6146,35.6741,39498.0
2025-05-14 11:10:00,35.99,36.07,35.98,36.06,38910.0,35.684,35.7634,35.6741,35.7534,38910.0
2025-05-14 11:15:00,36.07,36.09,35.98,36.0,45732.0,35.7634,35.7832,35.6741,35.694,45732.0
2025-05-14 11:20:00,36.0,36.03,35.98,36.02,72597.0,35.694,35.7237,35.6741,35.7138,72597.0
2025-05-14 11:25:00,36.01,36.11,36.0,36.09,125868.0,35.7039,35.803,35.694,35.7832,125868.0
2025-05-14 11:30:00,36.09,36.34,36.06,36.27,406732.0,35.7832,36.0311,35.7534,35.9617,406732.0
2025-05-14 11:35:00,36.26,36.32,36.22,36.24,147660.0,35.9517,36.0112,35.9121,35.9319,147660.0
2025-05-14 11:40:00,36.23,36.3,36.23,36.3,68211.0,35.922,35.9914,35.922,35.9914,68211.0
2025-05-14 11:45:00,36.3,36.34,36.27,36.29,91278.0,35.9914,36.0311,35.9617,35.9815,91278.0
2025-05-14 11:50:00,36.29,36.29,36.17,36.19,59302.0,35.9815,35.9815,35.8625,35.8823,59302.0
2025-05-14 11:55:00,36.2,36.23,36.14,36.22,40075.0,35.8923,35.922,35.8328,35.9121,40075.0
2025-05-14 12:00:00,36.22,36.24,36.17,36.23,47488.0,35.9121,35.9319,35.8625,35.922,47488.0
2025-05-14 12:05:00,36.23,36.27,36.23,36.24,22302.0,35.922,35.9617,35.922,35.9319,22302.0
2025-05-14 12:10:00,36.25,36.26,36.14,36.17,74784.0,35.9418,35.9517,35.8328,35.8625,74784.0
2025-05-14 12:15:00,36.17,36.21,36.16,36.19,58632.0,35.8625,35.9022,35.8526,35.8823,58632.0
2025-05-14 12:20:00,36.19,36.19,36.14,36.16,67312.0,35.8823,35.8823,35.8328,35.8526,67312.0
2025-05-14 12:25:00,36.16,36.18,36.11,36.12,30436.0,35.8526,35.8724,35.803,35.8129,30436.0
2025-05-14 12:30:00,36.12,36.19,36.11,36.17,32099.0,35.8129,35.8823,35.803,35.8625,32099.0
2025-05-14 12:35:00,36.17,36.18,36.09,36.09,24364.0,35.8625,35.8724,35.7832,35.7832,24364.0
2025-05-14 12:40:00,36.1,36.1,36.05,36.07,32242.0,35.7931,35.7931,35.7435,35.7634,32242.0
2025-05-14 12:45:00,36.07,36.09,36.05,36.06,36492.0,35.7634,35.7832,35.7435,35.7534,36492.0
2025-05-14 12:50:00,36.07,36.08,36.05,36.05,28086.0,35.7634,35.7733,35.7435,35.7435,28086.0
2025-05-14 12:55:00,36.05,36.05,36.02,36.05,28570.0,35.7435,35.7435,35.7138,35.7435,28570.0
2025-05-14 13:00:00,36.04,36.11,36.04,36.11,28754.0,35.7336,35.803,35.7336,35.803,28754.0
2025-05-14 13:05:00,36.11,36.14,36.1,36.14,41960.0,35.803,35.8328,35.7931,35.8328,41960.0
2025-05-14 13:10:00,36.15,36.15,36.11,36.13,43649.0,35.8427,35.8427,35.803,35.8229,43649.0
2025-05-14 13:15:00,36.14,36.14,36.04,36.05,58835.0,35.8328,35.8328,35.7336,35.7435,58835.0
2025-05-14 13:20:00,36.04,36.04,35.98,36.04,34910.0,35.7336,35.7336,35.6741,35.7336,34910.0
2025-05-14 13:25:00,36.04,36.05,36.01,36.04,36805.0,35.7336,35.7435,35.7039,35.7336,36805.0
2025-05-14 13:30:00,36.03,36.07,36.03,36.05,45656.0,35.7237,35.7634,35.7237,35.7435,45656.0
2025-05-14 13:35:00,36.06,36.1,36.06,36.1,22868.0,35.7534,35.7931,35.7534,35.7931,22868.0
2025-05-14 13:40:00,36.09,36.11,36.07,36.11,25375.0,35.7832,35.803,35.7634,35.803,25375.0
2025-05-14 13:45:00,36.1,36.1,36.06,36.09,44338.0,35.7931,35.7931,35.7534,35.7832,44338.0
2025-05-14 13:50:00,36.09,36.13,36.08,36.1,74738.0,35.7832,35.8229,35.7733,35.7931,74738.0
2025-05-14 13:55:00,36.1,36.12,36.08,36.08,48103.0,35.7931,35.8129,35.7733,35.7733,48103.0
2025-05-14 14:00:00,36.08,36.1,36.07,36.08,44120.0,35.7733,35.7931,35.7634,35.7733,44120.0
2025-05-14 14:05:00,36.08,36.14,36.06,36.07,68913.0,35.7733,35.8328,35.7534,35.7634,68913.0
2025-05-14 14:10:00,36.07,36.08,36.01,36.02,39060.0,35.7634,35.7733,35.7039,35.7138,39060.0
2025-05-14 14:15:00,36.02,36.03,35.98,36.03,59764.0,35.7138,35.7237,35.6741,35.7237,59764.0
2025-05-14 14:20:00,36.03,36.03,35.95,35.97,54054.0,35.7237,35.7237,35.6444,35.6642,54054.0
2025-05-14 14:25:00,35.97,35.97,35.9,35.91,40098.0,35.6642,35.6642,35.5948,35.6047,40098.0
2025-05-14 14:30:00,35.91,36.04,35.91,36.03,142410.0,35.6047,35.7336,35.6047,35.7237,142410.0
2025-05-14 14:35:00,36.02,36.04,35.98,36.0,53763.0,35.7138,35.7336,35.6741,35.694,53763.0
2025-05-14 14:40:00,36.0,36.03,35.99,36.01,52769.0,35.694,35.7237,35.684,35.7039,52769.0
2025-05-14 14:45:00,36.01,36.01,35.97,35.98,32919.0,35.7039,35.7039,35.6642,35.6741,32919.0
2025-05-14 14:50:00,35.98,36.01,35.98,36.01,26542.0,35.6741,35.7039,35.6741,35.7039,26542.0
2025-05-14 14:55:00,36.01,36.05,35.98,36.04,107205.0,35.7039,35.7435,35.6741,35.7336,107205.0
2025-05-14 15:00:00,36.04,36.05,35.99,36.04,50647.0,35.7336,35.7435,35.684,35.7336,50647.0
2025-05-14 15:05:00,36.03,36.07,36.02,36.05,39811.0,35.7237,35.7634,35.7138,35.7435,39811.0
2025-05-14 15:10:00,36.05,36.08,36.05,36.07,48601.0,35.7435,35.7733,35.7435,35.7634,48601.0
2025-05-14 15:15:00,36.07,36.11,36.07,36.09,53221.0,35.7634,35.803,35.7634,35.7832,53221.0
2025-05-14 15:20:00,36.08,36.09,36.04,36.05,78914.0,35.7733,35.7832,35.7336,35.7435,78914.0
2025-05-14 15:25:00,36.04,36.11,36.03,36.09,56044.0,35.7336,35.803,35.7237,35.7832,56044.0
2025-05-14 15:30:00,36.09,36.12,36.08,36.09,37914.0,35.7832,35.8129,35.7733,35.7832,37914.0
2025-05-14 15:35:00,36.09,36.11,36.07,36.08,85252.0,35.7832,35.803,35.7634,35.7733,85252.0
2025-05-14 15:40:00,36.08,36.11,36.06,36.09,71978.0,35.7733,35.803,35.7534,35.7832,71978.0
2025-05-14 15:45:00,36.09,36.09,36.03,36.07,118778.0,35.7832,35.7832,35.7237,35.7634,118778.0
2025-05-14 15:50:00,36.08,36.14,36.05,36.06,202797.0,35.7733,35.8328,35.7435,35.7534,202797.0
2025-05-14 15:55:00,36.07,36.11,35.99,36.02,499986.0,35.7634,35.803,35.684,35.7138,499986.0
2025-05-15 09:30:00,35.47,35.65,35.38,35.4,274960.0,35.1685,35.3469,35.0792,35.0991,274960.0
2025-05-15 09:35:00,35.4,35.54,35.38,35.42,89244.0,35.0991,35.2379,35.0792,35.1189,89244.0
2025-05-15 09:40:00,35.42,35.44,35.21,35.25,184103.0,35.1189,35.1387,34.9107,34.9503,184103.0
2025-05-15 09:45:00,35.24,35.27,35.16,35.25,115016.0,34.9404,34.9702,34.8611,34.9503,115016.0
2025-05-15 09:50:00,35.25,35.32,35.21,35.29,128190.0,34.9503,35.0197,34.9107,34.99,128190.0
2025-05-15 09:55:00,35.28,35.32,35.17,35.21,190856.0,34.9801,35.0197,34.871,34.9107,190856.0
2025-05-15 10:00:00,35.22,35.31,35.21,35.23,169008.0,34.9206,35.0098,34.9107,34.9305,169008.0
2025-05-15 10:05:00,35.23,35.23,35.11,35.15,166756.0,34.9305,34.9305,34.8115,34.8512,166756.0
2025-05-15 10:10:00,35.15,35.17,35.05,35.07,119735.0,34.8512,34.871,34.752,34.7719,119735.0
2025-05-15 10:15:00,35.07,35.12,35.03,35.12,109201.0,34.7719,34.8214,34.7322,34.8214,109201.0
2025-05-15 10:20:00,35.12,35.16,35.09,35.09,84536.0,34.8214,34.8611,34.7917,34.7917,84536.0
2025-05-15 10:25:00,35.09,35.11,34.99,35.0,203047.0,34.7917,34.8115,34.6925,34.7025,203047.0
2025-05-15 10:30:00,35.0,35.07,35.0,35.0,109731.0,34.7025,34.7719,34.7025,34.7025,109731.0
2025-05-15 10:35:00,35.01,35.15,34.99,35.14,90887.0,34.7124,34.8512,34.6925,34.8413,90887.0
2025-05-15 10:40:00,35.15,35.25,35.12,35.21,202787.0,34.8512,34.9503,34.8214,34.9107,202787.0
2025-05-15 10:45:00,35.22,35.27,35.12,35.13,270953.0,34.9206,34.9702,34.8214,34.8314,270953.0
2025-05-15 10:50:00,35.12,35.19,35.11,35.15,142384.0,34.8214,34.8908,34.8115,34.8512,142384.0
2025-05-15 10:55:00,35.15,35.18,35.11,35.14,70325.0,34.8512,34.8809,34.8115,34.8413,70325.0
2025-05-15 11:00:00,35.14,35.18,35.12,35.17,139856.0,34.8413,34.8809,34.8214,34.871,139856.0
2025-05-15 11:05:00,35.16,35.2,35.14,35.16,61556.0,34.8611,34.9008,34.8413,34.8611,61556.0
2025-05-15 11:10:00,35.16,35.23,35.15,35.18,53523.0,34.8611,34.9305,34.8512,34.8809,53523.0
2025-05-15 11:15:00,35.18,35.25,35.16,35.23,74426.0,34.8809,34.9503,34.8611,34.9305,74426.0
2025-05-15 11:20:00,35.23,35.3,35.22,35.29,40119.0,34.9305,34.9999,34.9206,34.99,40119.0
2025-05-15 11:25:00,35.29,35.31,35.27,35.27,51293.0,34.99,35.0098,34.9702,34.9702,51293.0
2025-05-15 11:30:00,35.27,35.31,35.27,35.27,37681.0,34.9702,35.0098,34.9702,34.9702,37681.0
2025-05-15 11:35:00,35.27,35.29,35.22,35.24,48116.0,34.9702,34.99,34.9206,34.9404,48116.0
2025-05-15 11:40:00,35.24,35.31,35.21,35.29,144177.0,34.9404,35.0098,34.9107,34.99,144177.0
2025-05-15 11:45:00,35.29,35.34,35.28,35.34,41415.0,34.99,35.0396,34.9801,35.0396,41415.0
2025-05-15 11:50:00,35.34,35.41,35.3,35.37,118937.0,35.0396,35.109,34.9999,35.0693,118937.0
2025-05-15 11:55:00,35.37,35.42,35.36,35.4,57133.0,35.0693,35.1189,35.0594,35.0991,57133.0
2025-05-15 12:00:00,35.39,35.4,35.37,35.39,24929.0,35.0891,35.0991,35.0693,35.0891,24929.0
2025-05-15 12:05:00,35.39,35.45,35.38,35.44,30049.0,35.0891,35.1486,35.0792,35.1387,30049.0
2025-05-15 12:10:00,35.44,35.45,35.39,35.41,25530.0,35.1387,35.1486,35.0891,35.109,25530.0
2025-05-15 12:15:00,35.41,35.46,35.4,35.45,32133.0,35.109,35.1586,35.0991,35.1486,32133.0
2025-05-15 12:20:00,35.45,35.46,35.42,35.45,79430.0,35.1486,35.1586,35.1189,35.1486,79430.0
2025-05-15 12:25:00,35.46,35.46,35.39,35.45,55315.0,35.1586,35.1586,35.0891,35.1486,55315.0
2025-05-15 12:30:00,35.45,35.47,35.42,35.43,39393.0,35.1486,35.1685,35.1189,35.1288,39393.0
2025-05-15 12:35:00,35.44,35.49,35.43,35.47,63582.0,35.1387,35.1883,35.1288,35.1685,63582.0
2025-05-15 12:40:00,35.47,35.47,35.41,35.42,28607.0,35.1685,35.1685,35.109,35.1189,28607.0
2025-05-15 12:45:00,35.42,35.43,35.4,35.41,25374.0,35.1189,35.1288,35.0991,35.109,25374.0
2025-05-15 12:50:00,35.41,35.46,35.41,35.45,49001.0,35.109,35.1586,35.109,35.1486,49001.0
2025-05-15 12:55:00,35.45,35.48,35.45,35.48,29148.0,35.1486,35.1784,35.1486,35.1784,29148.0
2025-05-15 13:00:00,35.48,35.5,35.47,35.5,45375.0,35.1784,35.1982,35.1685,35.1982,45375.0
2025-05-15 13:05:00,35.5,35.53,35.47,35.52,68710.0,35.1982,35.228,35.1685,35.218,68710.0
2025-05-15 13:10:00,35.53,35.53,35.45,35.47,30965.0,35.228,35.228,35.1486,35.1685,30965.0
2025-05-15 13:15:00,35.47,35.5,35.45,35.49,46956.0,35.1685,35.1982,35.1486,35.1883,46956.0
2025-05-15 13:20:00,35.5,35.54,35.49,35.54,41404.0,35.1982,35.2379,35.1883,35.2379,41404.0
2025-05-15 13:25:00,35.53,35.55,35.52,35.53,65255.0,35.228,35.2478,35.218,35.228,65255.0
2025-05-15 13:30:00,35.54,35.54,35.46,35.46,55404.0,35.2379,35.2379,35.1586,35.1586,55404.0
2025-05-15 13:35:00,35.47,35.47,35.42,35.42,23835.0,35.1685,35.1685,35.1189,35.1189,23835.0
2025-05-15 13:40:00,35.42,35.47,35.42,35.45,72576.0,35.1189,35.1685,35.1189,35.1486,72576.0
2025-05-15 13:45:00,35.46,35.49,35.45,35.48,29365.0,35.1586,35.1883,35.1486,35.1784,29365.0
2025-05-15 13:50:00,35.48,35.53,35.48,35.49,35709.0,35.1784,35.228,35.1784,35.1883,35709.0
2025-05-15 13:55:00,35.49,35.5,35.47,35.49,72564.0,35.1883,35.1982,35.1685,35.1883,72564.0
2025-05-15 14:00:00,35.49,35.53,35.47,35.51,47836.0,35.1883,35.228,35.1685,35.2081,47836.0
2025-05-15 14:05:00,35.51,35.52,35.48,35.48,84334.0,35.2081,35.218,35.1784,35.1784,84334.0
2025-05-15 14:10:00,35.48,35.52,35.47,35.48,64843.0,35.1784,35.218,35.1685,35.1784,64843.0
2025-05-15 14:15:00,35.47,35.5,35.44,35.47,42096.0,35.1685,35.1982,35.1387,35.1685,42096.0
2025-05-15 14:20:00,35.46,35.51,35.46,35.51,43759.0,35.1586,35.2081,35.1586,35.2081,43759.0
2025-05-15 14:25:00,35.51,35.53,35.48,35.52,76292.0,35.2081,35.228,35.1784,35.218,76292.0
2025-05-15 14:30:00,35.52,35.6,35.51,35.59,64170.0,35.218,35.2974,35.2081,35.2874,64170.0
2025-05-15 14:35:00,35.59,35.6,35.56,35.58,38820.0,35.2874,35.2974,35.2577,35.2775,38820.0
2025-05-15 14:40:00,35.58,35.6,35.57,35.59,86659.0,35.2775,35.2974,35.2676,35.2874,86659.0
2025-05-15 14:45:00,35.59,35.6,35.54,35.59,67485.0,35.2874,35.2974,35.2379,35.2874,67485.0
2025-05-15 14:50:00,35.59,35.65,35.58,35.65,59928.0,35.2874,35.3469,35.2775,35.3469,59928.0
2025-05-15 14:55:00,35.65,35.65,35.6,35.63,55626.0,35.3469,35.3469,35.2974,35.3271,55626.0
2025-05-15 15:00:00,35.62,35.68,35.6,35.66,116290.0,35.3172,35.3767,35.2974,35.3569,116290.0
2025-05-15 15:05:00,35.66,35.69,35.63,35.64,71395.0,35.3569,35.3866,35.3271,35.337,71395.0
2025-05-15 15:10:00,35.65,35.66,35.6,35.63,38713.0,35.3469,35.3569,35.2974,35.3271,38713.0
2025-05-15 15:15:00,35.62,35.64,35.59,35.64,50703.0,35.3172,35.337,35.2874,35.337,50703.0
2025-05-15 15:20:00,35.64,35.68,35.62,35.65,46168.0,35.337,35.3767,35.3172,35.3469,46168.0
2025-05-15 15:25:00,35.65,35.66,35.6,35.62,50633.0,35.3469,35.3569,35.2974,35.3172,50633.0
2025-05-15 15:30:00,35.62,35.65,35.57,35.58,80838.0,35.3172,35.3469,35.2676,35.2775,80838.0
2025-05-15 15:35:00,35.59,35.62,35.58,35.61,94142.0,35.2874,35.3172,35.2775,35.3073,94142.0
2025-05-15 15:40:00,35.61,35.61,35.57,35.59,81374.0,35.3073,35.3073,35.2676,35.2874,81374.0
2025-05-15 15:45:00,35.59,35.64,35.56,35.59,135759.0,35.2874,35.337,35.2577,35.2874,135759.0
2025-05-15 15:50:00,35.59,35.73,35.59,35.66,185067.0,35.2874,35.4263,35.2874,35.3569,185067.0
2025-05-15 15:55:00,35.65,35.75,35.62,35.73,470746.0,35.3469,35.4461,35.3172,35.4263,470746.0
2025-05-16 09:30:00,35.67,35.8,35.62,35.66,693938.0,35.3668,35.4957,35.3172,35.3569,693938.0
2025-05-16 09:35:00,35.66,35.73,35.6,35.66,69957.0,35.3569,35.4263,35.2974,35.3569,69957.0
2025-05-16 09:40:00,35.66,35.67,35.53,35.59,66354.0,35.3569,35.3668,35.228,35.2874,66354.0
2025-05-16 09:45:00,35.58,35.58,35.43,35.48,169932.0,35.2775,35.2775,35.1288,35.1784,169932.0
2025-05-16 09:50:00,35.48,35.49,35.38,35.4,117719.0,35.1784,35.1883,35.0792,35.0991,117719.0
2025-05-16 09:55:00,35.41,35.54,35.4,35.47,173178.0,35.109,35.2379,35.0991,35.1685,173178.0
2025-05-16 10:00:00,35.48,35.48,35.3,35.33,154649.0,35.1784,35.1784,34.9999,35.0297,154649.0
2025-05-16 10:05:00,35.32,35.33,35.22,35.33,94747.0,35.0197,35.0297,34.9206,35.0297,94747.0
2025-05-16 10:10:00,35.33,35.36,35.31,35.33,102553.0,35.0297,35.0594,35.0098,35.0297,102553.0
2025-05-16 10:15:00,35.33,35.34,35.24,35.27,72842.0,35.0297,35.0396,34.9404,34.9702,72842.0
2025-05-16 10:20:00,35.27,35.32,35.23,35.32,59683.0,34.9702,35.0197,34.9305,35.0197,59683.0
2025-05-16 10:25:00,35.32,35.34,35.23,35.25,77276.0,35.0197,35.0396,34.9305,34.9503,77276.0
2025-05-16 10:30:00,35.26,35.26,35.16,35.2,94271.0,34.9603,34.9603,34.8611,34.9008,94271.0
2025-05-16 10:35:00,35.19,35.31,35.15,35.3,119168.0,34.8908,35.0098,34.8512,34.9999,119168.0
2025-05-16 10:40:00,35.3,35.32,35.27,35.29,106884.0,34.9999,35.0197,34.9702,34.99,106884.0
2025-05-16 10:45:00,35.29,35.32,35.24,35.24,77976.0,34.99,35.0197,34.9404,34.9404,77976.0
2025-05-16 10:50:00,35.24,35.3,35.23,35.29,82528.0,34.9404,34.9999,34.9305,34.99,82528.0
2025-05-16 10:55:00,35.29,35.34,35.27,35.32,125711.0,34.99,35.0396,34.9702,35.0197,125711.0
2025-05-16 11:00:00,35.32,35.39,35.31,35.34,112463.0,35.0197,35.0891,35.0098,35.0396,112463.0
2025-05-16 11:05:00,35.35,35.4,35.33,35.38,49393.0,35.0495,35.0991,35.0297,35.0792,49393.0
2025-05-16 11:10:00,35.38,35.42,35.35,35.37,73419.0,35.0792,35.1189,35.0495,35.0693,73419.0
2025-05-16 11:15:00,35.36,35.38,35.27,35.28,88812.0,35.0594,35.0792,34.9702,34.9801,88812.0
2025-05-16 11:20:00,35.29,35.31,35.23,35.26,145179.0,34.99,35.0098,34.9305,34.9603,145179.0
2025-05-16 11:25:00,35.27,35.29,35.22,35.23,49612.0,34.9702,34.99,34.9206,34.9305,49612.0
2025-05-16 11:30:00,35.23,35.28,35.19,35.24,78268.0,34.9305,34.9801,34.8908,34.9404,78268.0
2025-05-16 11:35:00,35.25,35.28,35.2,35.21,44073.0,34.9503,34.9801,34.9008,34.9107,44073.0
2025-05-16 11:40:00,35.22,35.27,35.21,35.26,50769.0,34.9206,34.9702,34.9107,34.9603,50769.0
2025-05-16 11:45:00,35.26,35.26,35.23,35.25,60098.0,34.9603,34.9603,34.9305,34.9503,60098.0
2025-05-16 11:50:00,35.25,35.29,35.24,35.26,63559.0,34.9503,34.99,34.9404,34.9603,63559.0
2025-05-16 11:55:00,35.26,35.27,35.25,35.26,28116.0,34.9603,34.9702,34.9503,34.9603,28116.0
2025-05-16 12:00:00,35.26,35.31,35.24,35.31,33668.0,34.9603,35.0098,34.9404,35.0098,33668.0
2025-05-16 12:05:00,35.3,35.37,35.28,35.34,85400.0,34.9999,35.0693,34.9801,35.0396,85400.0
2025-05-16 12:10:00,35.34,35.4,35.31,35.4,41698.0,35.0396,35.0991,35.0098,35.0991,41698.0
2025-05-16 12:15:00,35.4,35.51,35.38,35.49,113837.0,35.0991,35.2081,35.0792,35.1883,113837.0
2025-05-16 12:20:00,35.48,35.53,35.47,35.51,65019.0,35.1784,35.228,35.1685,35.2081,65019.0
2025-05-16 12:25:00,35.51,35.53,35.46,35.47,46760.0,35.2081,35.228,35.1586,35.1685,46760.0
2025-05-16 12:30:00,35.47,35.48,35.45,35.45,37884.0,35.1685,35.1784,35.1486,35.1486,37884.0
2025-05-16 12:35:00,35.45,35.54,35.44,35.54,63160.0,35.1486,35.2379,35.1387,35.2379,63160.0
2025-05-16 12:40:00,35.54,35.56,35.48,35.49,81439.0,35.2379,35.2577,35.1784,35.1883,81439.0
2025-05-16 12:45:00,35.48,35.49,35.42,35.43,26539.0,35.1784,35.1883,35.1189,35.1288,26539.0
2025-05-16 12:50:00,35.43,35.46,35.41,35.45,35497.0,35.1288,35.1586,35.109,35.1486,35497.0
2025-05-16 12:55:00,35.45,35.47,35.41,35.43,26483.0,35.1486,35.1685,35.109,35.1288,26483.0
2025-05-16 13:00:00,35.43,35.43,35.38,35.4,48573.0,35.1288,35.1288,35.0792,35.0991,48573.0
2025-05-16 13:05:00,35.4,35.45,35.39,35.45,46635.0,35.0991,35.1486,35.0891,35.1486,46635.0
2025-05-16 13:10:00,35.45,35.46,35.43,35.45,37565.0,35.1486,35.1586,35.1288,35.1486,37565.0
2025-05-16 13:15:00,35.45,35.54,35.44,35.52,38557.0,35.1486,35.2379,35.1387,35.218,38557.0
2025-05-16 13:20:00,35.53,35.55,35.51,35.55,34719.0,35.228,35.2478,35.2081,35.2478,34719.0
2025-05-16 13:25:00,35.55,35.56,35.53,35.55,22446.0,35.2478,35.2577,35.228,35.2478,22446.0
2025-05-16 13:30:00,35.54,35.57,35.52,35.52,39106.0,35.2379,35.2676,35.218,35.218,39106.0
2025-05-16 13:35:00,35.53,35.54,35.49,35.51,26588.0,35.228,35.2379,35.1883,35.2081,26588.0
2025-05-16 13:40:00,35.5,35.52,35.48,35.5,39200.0,35.1982,35.218,35.1784,35.1982,39200.0
2025-05-16 13:45:00,35.5,35.58,35.5,35.55,51047.0,35.1982,35.2775,35.1982,35.2478,51047.0
2025-05-16 13:50:00,35.55,35.56,35.5,35.51,35164.0,35.2478,35.2577,35.1982,35.2081,35164.0
2025-05-16 13:55:00,35.51,35.56,35.49,35.56,79070.0,35.2081,35.2577,35.1883,35.2577,79070.0
2025-05-16 14:00:00,35.56,35.63,35.55,35.63,82617.0,35.2577,35.3271,35.2478,35.3271,82617.0
2025-05-16 14:05:00,35.63,35.65,35.62,35.63,120654.0,35.3271,35.3469,35.3172,35.3271,120654.0
2025-05-16 14:10:00,35.63,35.64,35.61,35.63,122559.0,35.3271,35.337,35.3073,35.3271,122559.0
2025-05-16 14:15:00,35.64,35.64,35.56,35.59,98257.0,35.337,35.337,35.2577,35.2874,98257.0
2025-05-16 14:20:00,35.59,35.59,35.55,35.55,42407.0,35.2874,35.2874,35.2478,35.2478,42407.0
2025-05-16 14:25:00,35.55,35.57,35.54,35.57,31529.0,35.2478,35.2676,35.2379,35.2676,31529.0
2025-05-16 14:30:00,35.57,35.62,35.55,35.59,47258.0,35.2676,35.3172,35.2478,35.2874,47258.0
2025-05-16 14:35:00,35.59,35.6,35.57,35.59,35950.0,35.2874,35.2974,35.2676,35.2874,35950.0
2025-05-16 14:40:00,35.59,35.65,35.57,35.64,114029.0,35.2874,35.3469,35.2676,35.337,114029.0
2025-05-16 14:45:00,35.64,35.66,35.62,35.64,56803.0,35.337,35.3569,35.3172,35.337,56803.0
2025-05-16 14:50:00,35.64,35.66,35.62,35.62,44164.0,35.337,35.3569,35.3172,35.3172,44164.0
2025-05-16 14:55:00,35.63,35.64,35.61,35.63,39770.0,35.3271,35.337,35.3073,35.3271,39770.0
2025-05-16 15:00:00,35.62,35.67,35.62,35.66,42631.0,35.3172,35.3668,35.3172,35.3569,42631.0
2025-05-16 15:05:00,35.66,35.71,35.66,35.68,49637.0,35.3569,35.4064,35.3569,35.3767,49637.0
2025-05-16 15:10:00,35.67,35.74,35.67,35.73,173864.0,35.3668,35.4362,35.3668,35.4263,173864.0
2025-05-16 15:15:00,35.73,35.76,35.72,35.76,165089.0,35.4263,35.456,35.4163,35.456,165089.0
2025-05-16 15:20:00,35.76,35.76,35.64,35.67,66986.0,35.456,35.456,35.337,35.3668,66986.0
2025-05-16 15:25:00,35.66,35.67,35.63,35.66,63533.0,35.3569,35.3668,35.3271,35.3569,63533.0
2025-05-16 15:30:00,35.65,35.69,35.64,35.68,73127.0,35.3469,35.3866,35.337,35.3767,73127.0
2025-05-16 15:35:00,35.68,35.68,35.64,35.66,52646.0,35.3767,35.3767,35.337,35.3569,52646.0
2025-05-16 15:40:00,35.66,35.69,35.64,35.66,109311.0,35.3569,35.3866,35.337,35.3569,109311.0
2025-05-16 15:45:00,35.67,35.74,35.64,35.73,432497.0,35.3668,35.4362,35.337,35.4263,432497.0
2025-05-16 15:50:00,35.73,35.81,35.71,35.76,358114.0,35.4263,35.5056,35.4064,35.456,358114.0
2025-05-16 15:55:00,35.76,35.79,35.69,35.77,879689.0,35.456,35.4857,35.3866,35.4659,879689.0
2025-05-19 09:30:00,35.38,35.47,34.98,35.03,483009.0,35.0792,35.1685,34.6826,34.7322,483009.0
2025-05-19 09:35:00,35.03,35.13,34.96,35.02,146668.0,34.7322,34.8314,34.6628,34.7223,146668.0
2025-05-19 09:40:00,35.02,35.06,34.94,34.94,271953.0,34.7223,34.762,34.643,34.643,271953.0
2025-05-19 09:45:00,34.93,35.01,34.89,34.96,73799.0,34.6331,34.7124,34.5934,34.6628,73799.0
2025-05-19 09:50:00,34.95,34.96,34.78,34.95,117932.0,34.6529,34.6628,34.4843,34.6529,117932.0
2025-05-19 09:55:00,34.95,35.02,34.94,34.95,86526.0,34.6529,34.7223,34.643,34.6529,86526.0
2025-05-19 10:00:00,34.95,34.98,34.89,34.92,137622.0,34.6529,34.6826,34.5934,34.6231,137622.0
2025-05-19 10:05:00,34.92,35.01,34.89,34.98,72864.0,34.6231,34.7124,34.5934,34.6826,72864.0
2025-05-19 10:10:00,34.98,35.02,34.93,34.96,97186.0,34.6826,34.7223,34.6331,34.6628,97186.0
2025-05-19 10:15:00,34.97,35.06,34.96,35.05,122519.0,34.6727,34.762,34.6628,34.752,122519.0
2025-05-19 10:20:00,35.05,35.07,34.99,35.0,79179.0,34.752,34.7719,34.6925,34.7025,79179.0
2025-05-19 10:25:00,34.99,34.99,34.92,34.97,46990.0,34.6925,34.6925,34.6231,34.6727,46990.0
2025-05-19 10:30:00,34.97,35.02,34.93,35.02,96589.0,34.6727,34.7223,34.6331,34.7223,96589.0
2025-05-19 10:35:00,35.01,35.12,35.0,35.11,90445.0,34.7124,34.8214,34.7025,34.8115,90445.0
2025-05-19 10:40:00,35.11,35.12,35.06,35.06,76779.0,34.8115,34.8214,34.762,34.762,76779.0
2025-05-19 10:45:00,35.07,35.07,34.98,34.99,74960.0,34.7719,34.7719,34.6826,34.6925,74960.0
2025-05-19 10:50:00,34.99,35.08,34.96,35.08,68822.0,34.6925,34.7818,34.6628,34.7818,68822.0
2025-05-19 10:55:00,35.07,35.07,35.0,35.02,59840.0,34.7719,34.7719,34.7025,34.7223,59840.0
2025-05-19 11:00:00,35.02,35.12,35.01,35.11,49271.0,34.7223,34.8214,34.7124,34.8115,49271.0
2025-05-19 11:05:00,35.12,35.15,35.08,35.14,83887.0,34.8214,34.8512,34.7818,34.8413,83887.0
2025-05-19 11:10:00,35.13,35.16,35.11,35.13,47937.0,34.8314,34.8611,34.8115,34.8314,47937.0
2025-05-19 11:15:00,35.12,35.13,35.03,35.05,73125.0,34.8214,34.8314,34.7322,34.752,73125.0
2025-05-19 11:20:00,35.05,35.11,35.04,35.08,56925.0,34.752,34.8115,34.7421,34.7818,56925.0
2025-05-19 11:25:00,35.08,35.08,35.04,35.07,60607.0,34.7818,34.7818,34.7421,34.7719,60607.0
2025-05-19 11:30:00,35.07,35.11,35.05,35.09,56388.0,34.7719,34.8115,34.752,34.7917,56388.0
2025-05-19 11:35:00,35.08,35.13,35.07,35.12,59284.0,34.7818,34.8314,34.7719,34.8214,59284.0
2025-05-19 11:40:00,35.12,35.18,35.09,35.16,130981.0,34.8214,34.8809,34.7917,34.8611,130981.0
2025-05-19 11:45:00,35.16,35.2,35.14,35.16,51935.0,34.8611,34.9008,34.8413,34.8611,51935.0
2025-05-19 11:50:00,35.16,35.18,35.15,35.16,39161.0,34.8611,34.8809,34.8512,34.8611,39161.0
2025-05-19 11:55:00,35.16,35.23,35.15,35.23,33156.0,34.8611,34.9305,34.8512,34.9305,33156.0
2025-05-19 12:00:00,35.23,35.24,35.21,35.23,34965.0,34.9305,34.9404,34.9107,34.9305,34965.0
2025-05-19 12:05:00,35.23,35.24,35.17,35.18,39443.0,34.9305,34.9404,34.871,34.8809,39443.0
2025-05-19 12:10:00,35.18,35.22,35.18,35.22,25316.0,34.8809,34.9206,34.8809,34.9206,25316.0
2025-05-19 12:15:00,35.22,35.24,35.18,35.19,53163.0,34.9206,34.9404,34.8809,34.8908,53163.0
2025-05-19 12:20:00,35.18,35.2,35.14,35.15,55703.0,34.8809,34.9008,34.8413,34.8512,55703.0
2025-05-19 12:25:00,35.16,35.17,35.12,35.16,65118.0,34.8611,34.871,34.8214,34.8611,65118.0
2025-05-19 12:30:00,35.15,35.16,35.12,35.13,54254.0,34.8512,34.8611,34.8214,34.8314,54254.0
2025-05-19 12:35:00,35.13,35.15,35.1,35.11,83291.0,34.8314,34.8512,34.8016,34.8115,83291.0
2025-05-19 12:40:00,35.12,35.12,35.01,35.07,103080.0,34.8214,34.8214,34.7124,34.7719,103080.0
2025-05-19 12:45:00,35.07,35.12,35.03,35.11,80750.0,34.7719,34.8214,34.7322,34.8115,80750.0
2025-05-19 12:50:00,35.12,35.16,35.11,35.16,45953.0,34.8214,34.8611,34.8115,34.8611,45953.0
2025-05-19 12:55:00,35.16,35.18,35.14,35.15,35348.0,34.8611,34.8809,34.8413,34.8512,35348.0
2025-05-19 13:00:00,35.14,35.15,35.09,35.15,106936.0,34.8413,34.8512,34.7917,34.8512,106936.0
2025-05-19 13:05:00,35.15,35.21,35.13,35.2,68771.0,34.8512,34.9107,34.8314,34.9008,68771.0
2025-05-19 13:10:00,35.2,35.21,35.16,35.18,133276.0,34.9008,34.9107,34.8611,34.8809,133276.0
2025-05-19 13:15:00,35.18,35.24,35.18,35.23,116970.0,34.8809,34.9404,34.8809,34.9305,116970.0
2025-05-19 13:20:00,35.22,35.23,35.15,35.16,124736.0,34.9206,34.9305,34.8512,34.8611,124736.0
2025-05-19 13:25:00,35.16,35.2,35.15,35.2,93788.0,34.8611,34.9008,34.8512,34.9008,93788.0
2025-05-19 13:30:00,35.19,35.21,35.12,35.2,78054.0,34.8908,34.9107,34.8214,34.9008,78054.0
2025-05-19 13:35:00,35.2,35.21,35.12,35.13,57769.0,34.9008,34.9107,34.8214,34.8314,57769.0
2025-05-19 13:40:00,35.14,35.14,35.09,35.11,52068.0,34.8413,34.8413,34.7917,34.8115,52068.0
2025-05-19 13:45:00,35.12,35.12,35.08,35.1,50147.0,34.8214,34.8214,34.7818,34.8016,50147.0
2025-05-19 13:50:00,35.09,35.09,35.03,35.03,117530.0,34.7917,34.7917,34.7322,34.7322,117530.0
2025-05-19 13:55:00,35.03,35.05,35.01,35.02,148595.0,34.7322,34.752,34.7124,34.7223,148595.0
2025-05-19 14:00:00,35.02,35.04,34.98,35.02,127215.0,34.7223,34.7421,34.6826,34.7223,127215.0
2025-05-19 14:05:00,35.02,35.08,35.02,35.08,99283.0,34.7223,34.7818,34.7223,34.7818,99283.0
2025-05-19 14:10:00,35.08,35.09,35.06,35.09,43172.0,34.7818,34.7917,34.762,34.7917,43172.0
2025-05-19 14:15:00,35.09,35.1,35.03,35.04,57703.0,34.7917,34.8016,34.7322,34.7421,57703.0
2025-05-19 14:20:00,35.04,35.05,35.01,35.02,54489.0,34.7421,34.752,34.7124,34.7223,54489.0
2025-05-19 14:25:00,35.02,35.05,35.01,35.02,26661.0,34.7223,34.752,34.7124,34.7223,26661.0
2025-05-19 14:30:00,35.01,35.06,35.0,35.05,34542.0,34.7124,34.762,34.7025,34.752,34542.0
2025-05-19 14:35:00,35.04,35.08,35.04,35.08,40860.0,34.7421,34.7818,34.7421,34.7818,40860.0
2025-05-19 14:40:00,35.08,35.09,35.03,35.04,43235.0,34.7818,34.7917,34.7322,34.7421,43235.0
2025-05-19 14:45:00,35.05,35.05,34.98,34.98,47883.0,34.752,34.752,34.6826,34.6826,47883.0
2025-05-19 14:50:00,34.98,34.99,34.94,34.94,58660.0,34.6826,34.6925,34.643,34.643,58660.0
2025-05-19 14:55:00,34.95,35.0,34.94,35.0,37620.0,34.6529,34.7025,34.643,34.7025,37620.0
2025-05-19 15:00:00,35.0,35.02,34.96,34.97,49917.0,34.7025,34.7223,34.6628,34.6727,49917.0
2025-05-19 15:05:00,34.97,34.99,34.96,34.98,28179.0,34.6727,34.6925,34.6628,34.6826,28179.0
2025-05-19 15:10:00,34.98,34.99,34.96,34.97,32140.0,34.6826,34.6925,34.6628,34.6727,32140.0
2025-05-19 15:15:00,34.98,34.99,34.94,34.98,53844.0,34.6826,34.6925,34.643,34.6826,53844.0
2025-05-19 15:20:00,34.97,35.01,34.97,35.0,35634.0,34.6727,34.7124,34.6727,34.7025,35634.0
2025-05-19 15:25:00,35.0,35.0,34.89,34.9,125392.0,34.7025,34.7025,34.5934,34.6033,125392.0
2025-05-19 15:30:00,34.9,34.97,34.9,34.95,58929.0,34.6033,34.6727,34.6033,34.6529,58929.0
2025-05-19 15:35:00,34.95,34.97,34.94,34.95,71046.0,34.6529,34.6727,34.643,34.6529,71046.0
2025-05-19 15:40:00,34.96,35.0,34.95,34.97,93408.0,34.6628,34.7025,34.6529,34.6727,93408.0
2025-05-19 15:45:00,34.96,35.04,34.95,35.02,105745.0,34.6628,34.7421,34.6529,34.7223,105745.0
2025-05-19 15:50:00,35.02,35.1,35.01,35.08,172771.0,34.7223,34.8016,34.7124,34.7818,172771.0
2025-05-19 15:55:00,35.08,35.13,35.06,35.1,629995.0,34.7818,34.8314,34.762,34.8016,629995.0
2025-05-20 09:30:00,35.07,35.07,34.81,34.83,464906.0,34.7719,34.7719,34.5141,34.5339,464906.0
2025-05-20 09:35:00,34.83,34.93,34.74,34.75,146874.0,34.5339,34.6331,34.4447,34.4546,146874.0
2025-05-20 09:40:00,34.75,34.75,34.64,34.66,202212.0,34.4546,34.4546,34.3455,34.3654,202212.0
2025-05-20 09:45:00,34.66,34.72,34.64,34.7,291635.0,34.3654,34.4248,34.3455,34.405,291635.0
2025-05-20 09:50:00,34.7,34.83,34.69,34.8,231183.0,34.405,34.5339,34.3951,34.5042,231183.0
2025-05-20 09:55:00,34.8,34.82,34.73,34.75,257889.0,34.5042,34.524,34.4348,34.4546,257889.0
2025-05-20 10:00:00,34.74,34.8,34.72,34.75,160321.0,34.4447,34.5042,34.4248,34.4546,160321.0
2025-05-20 10:05:00,34.75,34.76,34.69,34.73,83279.0,34.4546,34.4645,34.3951,34.4348,83279.0
2025-05-20 10:10:00,34.72,34.81,34.7,34.8,111902.0,34.4248,34.5141,34.405,34.5042,111902.0
2025-05-20 10:15:00,34.8,34.85,34.77,34.84,117784.0,34.5042,34.5537,34.4744,34.5438,117784.0
2025-05-20 10:20:00,34.85,34.9,34.84,34.88,107531.0,34.5537,34.6033,34.5438,34.5835,107531.0
2025-05-20 10:25:00,34.88,34.93,34.87,34.89,82277.0,34.5835,34.6331,34.5736,34.5934,82277.0
2025-05-20 10:30:00,34.89,34.93,34.87,34.93,76622.0,34.5934,34.6331,34.5736,34.6331,76622.0
2025-05-20 10:35:00,34.92,34.96,34.91,34.95,63535.0,34.6231,34.6628,34.6132,34.6529,63535.0
2025-05-20 10:40:00,34.95,34.95,34.84,34.84,66584.0,34.6529,34.6529,34.5438,34.5438,66584.0
2025-05-20 10:45:00,34.84,34.89,34.83,34.86,54769.0,34.5438,34.5934,34.5339,34.5637,54769.0
2025-05-20 10:50:00,34.86,34.86,34.8,34.82,73802.0,34.5637,34.5637,34.5042,34.524,73802.0
2025-05-20 10:55:00,34.82,34.83,34.73,34.73,204548.0,34.524,34.5339,34.4348,34.4348,204548.0
2025-05-20 11:00:00,34.73,34.83,34.72,34.83,343779.0,34.4348,34.5339,34.4248,34.5339,343779.0
2025-05-20 11:05:00,34.83,34.88,34.81,34.84,82272.0,34.5339,34.5835,34.5141,34.5438,82272.0
2025-05-20 11:10:00,34.84,34.89,34.84,34.88,58943.0,34.5438,34.5934,34.5438,34.5835,58943.0
2025-05-20 11:15:00,34.88,34.88,34.78,34.81,260082.0,34.5835,34.5835,34.4843,34.5141,260082.0
2025-05-20 11:20:00,34.81,34.82,34.75,34.79,329666.0,34.5141,34.524,34.4546,34.4942,329666.0
2025-05-20 11:25:00,34.79,34.85,34.76,34.77,243849.0,34.4942,34.5537,34.4645,34.4744,243849.0
2025-05-20 11:30:00,34.77,34.78,34.63,34.68,265326.0,34.4744,34.4843,34.3356,34.3852,265326.0
2025-05-20 11:35:00,34.68,34.69,34.67,34.68,202701.0,34.3852,34.3951,34.3753,34.3852,202701.0
2025-05-20 11:40:00,34.68,34.69,34.62,34.62,179157.0,34.3852,34.3951,34.3257,34.3257,179157.0
2025-05-20 11:45:00,34.63,34.65,34.61,34.65,80780.0,34.3356,34.3554,34.3158,34.3554,80780.0
2025-05-20 11:50:00,34.65,34.66,34.61,34.62,75906.0,34.3554,34.3654,34.3158,34.3257,75906.0
2025-05-20 11:55:00,34.62,34.68,34.62,34.66,120836.0,34.3257,34.3852,34.3257,34.3654,120836.0
2025-05-20 12:00:00,34.65,34.66,34.56,34.58,96499.0,34.3554,34.3654,34.2662,34.286,96499.0
2025-05-20 12:05:00,34.58,34.64,34.57,34.62,101088.0,34.286,34.3455,34.2761,34.3257,101088.0
2025-05-20 12:10:00,34.62,34.63,34.57,34.57,145214.0,34.3257,34.3356,34.2761,34.2761,145214.0
2025-05-20 12:15:00,34.57,34.58,34.54,34.57,60924.0,34.2761,34.286,34.2464,34.2761,60924.0
2025-05-20 12:20:00,34.57,34.63,34.57,34.62,108369.0,34.2761,34.3356,34.2761,34.3257,108369.0
2025-05-20 12:25:00,34.62,34.63,34.57,34.61,65988.0,34.3257,34.3356,34.2761,34.3158,65988.0
2025-05-20 12:30:00,34.62,34.66,34.6,34.61,89321.0,34.3257,34.3654,34.3059,34.3158,89321.0
2025-05-20 12:35:00,34.61,34.65,34.6,34.64,38097.0,34.3158,34.3554,34.3059,34.3455,38097.0
2025-05-20 12:40:00,34.64,34.66,34.62,34.65,51723.0,34.3455,34.3654,34.3257,34.3554,51723.0
2025-05-20 12:45:00,34.66,34.69,34.64,34.69,52184.0,34.3654,34.3951,34.3455,34.3951,52184.0
2025-05-20 12:50:00,34.69,34.72,34.68,34.71,43719.0,34.3951,34.4248,34.3852,34.4149,43719.0
2025-05-20 12:55:00,34.71,34.75,34.7,34.73,51274.0,34.4149,34.4546,34.405,34.4348,51274.0
2025-05-20 13:00:00,34.73,34.75,34.71,34.75,50000.0,34.4348,34.4546,34.4149,34.4546,50000.0
2025-05-20 13:05:00,34.75,34.75,34.7,34.72,62501.0,34.4546,34.4546,34.405,34.4248,62501.0
2025-05-20 13:10:00,34.72,34.73,34.68,34.69,67085.0,34.4248,34.4348,34.3852,34.3951,67085.0
2025-05-20 13:15:00,34.69,34.71,34.64,34.65,81389.0,34.3951,34.4149,34.3455,34.3554,81389.0
2025-05-20 13:20:00,34.65,34.65,34.6,34.62,57262.0,34.3554,34.3554,34.3059,34.3257,57262.0
2025-05-20 13:25:00,34.62,34.65,34.61,34.65,103158.0,34.3257,34.3554,34.3158,34.3554,103158.0
2025-05-20 13:30:00,34.65,34.66,34.6,34.64,107869.0,34.3554,34.3654,34.3059,34.3455,107869.0
2025-05-20 13:35:00,34.63,34.68,34.62,34.68,50692.0,34.3356,34.3852,34.3257,34.3852,50692.0
2025-05-20 13:40:00,34.68,34.69,34.65,34.68,84101.0,34.3852,34.3951,34.3554,34.3852,84101.0
2025-05-20 13:45:00,34.68,34.74,34.65,34.7,124988.0,34.3852,34.4447,34.3554,34.405,124988.0
2025-05-20 13:50:00,34.7,34.72,34.65,34.67,140335.0,34.405,34.4248,34.3554,34.3753,140335.0
2025-05-20 13:55:00,34.68,34.68,34.64,34.65,55183.0,34.3852,34.3852,34.3455,34.3554,55183.0
2025-05-20 14:00:00,34.65,34.65,34.57,34.59,81995.0,34.3554,34.3554,34.2761,34.2959,81995.0
2025-05-20 14:05:00,34.58,34.63,34.57,34.63,85392.0,34.286,34.3356,34.2761,34.3356,85392.0
2025-05-20 14:10:00,34.63,34.64,34.6,34.61,73220.0,34.3356,34.3455,34.3059,34.3158,73220.0
2025-05-20 14:15:00,34.6,34.62,34.54,34.57,63141.0,34.3059,34.3257,34.2464,34.2761,63141.0
2025-05-20 14:20:00,34.57,34.58,34.47,34.52,104840.0,34.2761,34.286,34.177,34.2265,104840.0
2025-05-20 14:25:00,34.52,34.54,34.42,34.44,49933.0,34.2265,34.2464,34.1274,34.1472,49933.0
2025-05-20 14:30:00,34.44,34.45,34.39,34.44,72690.0,34.1472,34.1571,34.0976,34.1472,72690.0
2025-05-20 14:35:00,34.45,34.5,34.42,34.49,43606.0,34.1571,34.2067,34.1274,34.1968,43606.0
2025-05-20 14:40:00,34.48,34.49,34.42,34.47,72124.0,34.1869,34.1968,34.1274,34.177,72124.0
2025-05-20 14:45:00,34.47,34.47,34.43,34.46,63798.0,34.177,34.177,34.1373,34.1671,63798.0
2025-05-20 14:50:00,34.47,34.51,34.46,34.48,61689.0,34.177,34.2166,34.1671,34.1869,61689.0
2025-05-20 14:55:00,34.48,34.53,34.47,34.5,79616.0,34.1869,34.2365,34.177,34.2067,79616.0
2025-05-20 15:00:00,34.49,34.49,34.43,34.45,131746.0,34.1968,34.1968,34.1373,34.1571,131746.0
2025-05-20 15:05:00,34.45,34.55,34.44,34.55,96310.0,34.1571,34.2563,34.1472,34.2563,96310.0
2025-05-20 15:10:00,34.55,34.56,34.51,34.54,97257.0,34.2563,34.2662,34.2166,34.2464,97257.0
2025-05-20 15:15:00,34.54,34.54,34.49,34.52,121626.0,34.2464,34.2464,34.1968,34.2265,121626.0
2025-05-20 15:20:00,34.52,34.54,34.48,34.51,138217.0,34.2265,34.2464,34.1869,34.2166,138217.0
2025-05-20 15:25:00,34.51,34.54,34.48,34.5,124173.0,34.2166,34.2464,34.1869,34.2067,124173.0
2025-05-20 15:30:00,34.51,34.54,34.5,34.51,92717.0,34.2166,34.2464,34.2067,34.2166,92717.0
2025-05-20 15:35:00,34.51,34.52,34.49,34.52,89223.0,34.2166,34.2265,34.1968,34.2265,89223.0
2025-05-20 15:40:00,34.52,34.54,34.5,34.51,162244.0,34.2265,34.2464,34.2067,34.2166,162244.0
2025-05-20 15:45:00,34.51,34.53,34.47,34.48,166464.0,34.2166,34.2365,34.177,34.1869,166464.0
2025-05-20 15:50:00,34.48,34.51,34.44,34.48,210672.0,34.1869,34.2166,34.1472,34.1869,210672.0
2025-05-20 15:55:00,34.48,34.59,34.46,34.57,528789.0,34.1869,34.2959,34.1671,34.2761,528789.0
2025-05-21 09:30:00,34.33,34.44,34.19,34.21,199629.0,34.0382,34.1472,33.8993,33.9192,199629.0
2025-05-21 09:35:00,34.2,34.37,34.19,34.36,74482.0,33.9093,34.0778,33.8993,34.0679,74482.0
2025-05-21 09:40:00,34.36,34.39,34.29,34.36,38537.0,34.0679,34.0976,33.9985,34.0679,38537.0
2025-05-21 09:45:00,34.36,34.37,34.26,34.27,84530.0,34.0679,34.0778,33.9688,33.9787,84530.0
2025-05-21 09:50:00,34.27,34.47,34.27,34.41,124359.0,33.9787,34.177,33.9787,34.1175,124359.0
2025-05-21 09:55:00,34.42,34.44,34.39,34.39,69319.0,34.1274,34.1472,34.0976,34.0976,69319.0
2025-05-21 10:00:00,34.39,34.41,34.32,34.34,220045.0,34.0976,34.1175,34.0282,34.0481,220045.0
2025-05-21 10:05:00,34.33,34.35,34.3,34.32,65529.0,34.0382,34.058,34.0084,34.0282,65529.0
2025-05-21 10:10:00,34.31,34.32,34.23,34.29,129712.0,34.0183,34.0282,33.939,33.9985,129712.0
2025-05-21 10:15:00,34.29,34.42,34.26,34.41,90668.0,33.9985,34.1274,33.9688,34.1175,90668.0
2025-05-21 10:20:00,34.41,34.52,34.4,34.5,74446.0,34.1175,34.2265,34.1076,34.2067,74446.0
2025-05-21 10:25:00,34.49,34.5,34.46,34.46,50281.0,34.1968,34.2067,34.1671,34.1671,50281.0
2025-05-21 10:30:00,34.45,34.45,34.33,34.33,70020.0,34.1571,34.1571,34.0382,34.0382,70020.0
2025-05-21 10:35:00,34.33,34.39,34.32,34.36,90362.0,34.0382,34.0976,34.0282,34.0679,90362.0
2025-05-21 10:40:00,34.36,34.42,34.31,34.33,52573.0,34.0679,34.1274,34.0183,34.0382,52573.0
2025-05-21 10:45:00,34.33,34.36,34.32,34.34,92188.0,34.0382,34.0679,34.0282,34.0481,92188.0
2025-05-21 10:50:00,34.34,34.35,34.3,34.33,101539.0,34.0481,34.058,34.0084,34.0382,101539.0
2025-05-21 10:55:00,34.33,34.38,34.31,34.32,95376.0,34.0382,34.0877,34.0183,34.0282,95376.0
2025-05-21 11:00:00,34.32,34.34,34.28,34.29,28270.0,34.0282,34.0481,33.9886,33.9985,28270.0
2025-05-21 11:05:00,34.29,34.3,34.2,34.27,149941.0,33.9985,34.0084,33.9093,33.9787,149941.0
2025-05-21 11:10:00,34.27,34.29,34.23,34.29,56041.0,33.9787,33.9985,33.939,33.9985,56041.0
2025-05-21 11:15:00,34.28,34.37,34.27,34.36,109443.0,33.9886,34.0778,33.9787,34.0679,109443.0
2025-05-21 11:20:00,34.35,34.41,34.34,34.4,56693.0,34.058,34.1175,34.0481,34.1076,56693.0
2025-05-21 11:25:00,34.41,34.41,34.36,34.37,55348.0,34.1175,34.1175,34.0679,34.0778,55348.0
2025-05-21 11:30:00,34.37,34.43,34.36,34.4,88009.0,34.0778,34.1373,34.0679,34.1076,88009.0
2025-05-21 11:35:00,34.4,34.4,34.32,34.34,97431.0,34.1076,34.1076,34.0282,34.0481,97431.0
2025-05-21 11:40:00,34.34,34.37,34.29,34.3,50338.0,34.0481,34.0778,33.9985,34.0084,50338.0
2025-05-21 11:45:00,34.29,34.38,34.28,34.33,86578.0,33.9985,34.0877,33.9886,34.0382,86578.0
2025-05-21 11:50:00,34.34,34.4,34.33,34.39,47894.0,34.0481,34.1076,34.0382,34.0976,47894.0
2025-05-21 11:55:00,34.4,34.43,34.37,34.38,59258.0,34.1076,34.1373,34.0778,34.0877,59258.0
2025-05-21 12:00:00,34.37,34.41,34.37,34.41,43879.0,34.0778,34.1175,34.0778,34.1175,43879.0
2025-05-21 12:05:00,34.41,34.46,34.37,34.43,187842.0,34.1175,34.1671,34.0778,34.1373,187842.0
2025-05-21 12:10:00,34.42,34.45,34.4,34.45,70571.0,34.1274,34.1571,34.1076,34.1571,70571.0
2025-05-21 12:15:00,34.45,34.47,34.41,34.42,73433.0,34.1571,34.177,34.1175,34.1274,73433.0
2025-05-21 12:20:00,34.42,34.48,34.42,34.48,66726.0,34.1274,34.1869,34.1274,34.1869,66726.0
2025-05-21 12:25:00,34.48,34.51,34.44,34.45,107140.0,34.1869,34.2166,34.1472,34.1571,107140.0
2025-05-21 12:30:00,34.44,34.46,34.41,34.44,267994.0,34.1472,34.1671,34.1175,34.1472,267994.0
2025-05-21 12:35:00,34.44,34.44,34.35,34.37,127771.0,34.1472,34.1472,34.058,34.0778,127771.0
2025-05-21 12:40:00,34.37,34.47,34.35,34.47,94574.0,34.0778,34.177,34.058,34.177,94574.0
2025-05-21 12:45:00,34.47,34.56,34.46,34.55,69286.0,34.177,34.2662,34.1671,34.2563,69286.0
2025-05-21 12:50:00,34.55,34.58,34.54,34.57,67008.0,34.2563,34.286,34.2464,34.2761,67008.0
2025-05-21 12:55:00,34.56,34.58,34.52,34.54,53611.0,34.2662,34.286,34.2265,34.2464,53611.0
2025-05-21 13:00:00,34.54,34.59,34.51,34.59,58207.0,34.2464,34.2959,34.2166,34.2959,58207.0
2025-05-21 13:05:00,34.59,34.62,34.54,34.54,84523.0,34.2959,34.3257,34.2464,34.2464,84523.0
2025-05-21 13:10:00,34.54,34.56,34.51,34.53,63381.0,34.2464,34.2662,34.2166,34.2365,63381.0
2025-05-21 13:15:00,34.52,34.53,34.36,34.42,108709.0,34.2265,34.2365,34.0679,34.1274,108709.0
2025-05-21 13:20:00,34.41,34.42,34.25,34.27,160749.0,34.1175,34.1274,33.9588,33.9787,160749.0
2025-05-21 13:25:00,34.27,34.3,34.2,34.23,225556.0,33.9787,34.0084,33.9093,33.939,225556.0
2025-05-21 13:30:00,34.23,34.37,34.17,34.33,340597.0,33.939,34.0778,33.8795,34.0382,340597.0
2025-05-21 13:35:00,34.33,34.5,34.3,34.49,96233.0,34.0382,34.2067,34.0084,34.1968,96233.0
2025-05-21 13:40:00,34.49,34.49,34.31,34.34,239980.0,34.1968,34.1968,34.0183,34.0481,239980.0
2025-05-21 13:45:00,34.35,34.38,34.32,34.34,239273.0,34.058,34.0877,34.0282,34.0481,239273.0
2025-05-21 13:50:00,34.34,34.37,34.26,34.31,102424.0,34.0481,34.0778,33.9688,34.0183,102424.0
2025-05-21 13:55:00,34.3,34.3,34.23,34.26,38716.0,34.0084,34.0084,33.939,33.9688,38716.0
2025-05-21 14:00:00,34.25,34.28,34.18,34.19,61001.0,33.9588,33.9886,33.8894,33.8993,61001.0
2025-05-21 14:05:00,34.19,34.27,34.18,34.22,67890.0,33.8993,33.9787,33.8894,33.9291,67890.0
2025-05-21 14:10:00,34.22,34.22,34.11,34.14,67104.0,33.9291,33.9291,33.82,33.8498,67104.0
2025-05-21 14:15:00,34.13,34.17,34.1,34.11,52130.0,33.8399,33.8795,33.8101,33.82,52130.0
2025-05-21 14:20:00,34.1,34.1,34.05,34.08,49074.0,33.8101,33.8101,33.7605,33.7903,49074.0
2025-05-21 14:25:00,34.08,34.14,34.08,34.12,49601.0,33.7903,33.8498,33.7903,33.8299,49601.0
2025-05-21 14:30:00,34.11,34.17,34.09,34.16,62415.0,33.82,33.8795,33.8002,33.8696,62415.0
2025-05-21 14:35:00,34.17,34.19,34.08,34.13,55280.0,33.8795,33.8993,33.7903,33.8399,55280.0
2025-05-21 14:40:00,34.13,34.16,34.12,34.15,23038.0,33.8399,33.8696,33.8299,33.8597,23038.0
2025-05-21 14:45:00,34.15,34.16,34.09,34.12,70464.0,33.8597,33.8696,33.8002,33.8299,70464.0
2025-05-21 14:50:00,34.11,34.12,34.05,34.06,71595.0,33.82,33.8299,33.7605,33.7705,71595.0
2025-05-21 14:55:00,34.06,34.07,34.0,34.01,54641.0,33.7705,33.7804,33.711,33.7209,54641.0
2025-05-21 15:00:00,34.01,34.06,34.0,34.04,79493.0,33.7209,33.7705,33.711,33.7506,79493.0
2025-05-21 15:05:00,34.04,34.06,33.97,33.98,133873.0,33.7506,33.7705,33.6812,33.6911,133873.0
2025-05-21 15:10:00,33.98,34.03,33.94,34.0,91390.0,33.6911,33.7407,33.6515,33.711,91390.0
2025-05-21 15:15:00,34.01,34.03,33.98,33.98,53680.0,33.7209,33.7407,33.6911,33.6911,53680.0
2025-05-21 15:20:00,33.98,34.01,33.93,33.95,111164.0,33.6911,33.7209,33.6416,33.6614,111164.0
2025-05-21 15:25:00,33.95,33.95,33.9,33.91,79483.0,33.6614,33.6614,33.6118,33.6217,79483.0
2025-05-21 15:30:00,33.91,34.04,33.91,34.04,129538.0,33.6217,33.7506,33.6217,33.7506,129538.0
2025-05-21 15:35:00,34.04,34.05,34.01,34.02,87742.0,33.7506,33.7605,33.7209,33.7308,87742.0
2025-05-21 15:40:00,34.02,34.06,34.0,34.02,118196.0,33.7308,33.7705,33.711,33.7308,118196.0
2025-05-21 15:45:00,34.02,34.03,33.94,33.95,156218.0,33.7308,33.7407,33.6515,33.6614,156218.0
2025-05-21 15:50:00,33.95,33.97,33.87,33.87,257138.0,33.6614,33.6812,33.5821,33.5821,257138.0
2025-05-21 15:55:00,33.87,33.91,33.85,33.86,717291.0,33.5821,33.6217,33.5622,33.5722,717291.0
2025-05-22 09:30:00,33.58,33.59,33.2,33.22,363008.0,33.2945,33.3044,32.9178,32.9376,363008.0
2025-05-22 09:35:00,33.22,33.33,33.18,33.3,122168.0,32.9376,33.0467,32.8979,33.0169,122168.0
2025-05-22 09:40:00,33.3,33.42,33.27,33.37,130127.0,33.0169,33.1359,32.9872,33.0863,130127.0
2025-05-22 09:45:00,33.37,33.41,33.29,33.34,62848.0,33.0863,33.126,33.007,33.0566,62848.0
2025-05-22 09:50:00,33.34,33.43,33.27,33.36,116094.0,33.0566,33.1458,32.9872,33.0764,116094.0
2025-05-22 09:55:00,33.35,33.39,33.24,33.26,98496.0,33.0665,33.1061,32.9574,32.9773,98496.0
2025-05-22 10:00:00,33.26,33.3,33.22,33.29,94472.0,32.9773,33.0169,32.9376,33.007,94472.0
2025-05-22 10:05:00,33.29,33.4,33.29,33.39,103073.0,33.007,33.1161,33.007,33.1061,103073.0
2025-05-22 10:10:00,33.38,33.39,33.29,33.36,105017.0,33.0962,33.1061,33.007,33.0764,105017.0
2025-05-22 10:15:00,33.36,33.53,33.35,33.51,134232.0,33.0764,33.245,33.0665,33.2251,134232.0
2025-05-22 10:20:00,33.51,33.51,33.43,33.48,84705.0,33.2251,33.2251,33.1458,33.1954,84705.0
2025-05-22 10:25:00,33.48,33.5,33.43,33.44,69631.0,33.1954,33.2152,33.1458,33.1557,69631.0
2025-05-22 10:30:00,33.44,33.46,33.37,33.39,90738.0,33.1557,33.1756,33.0863,33.1061,90738.0
2025-05-22 10:35:00,33.39,33.45,33.37,33.39,54203.0,33.1061,33.1656,33.0863,33.1061,54203.0
2025-05-22 10:40:00,33.39,33.43,33.34,33.34,110078.0,33.1061,33.1458,33.0566,33.0566,110078.0
2025-05-22 10:45:00,33.34,33.43,33.33,33.43,66326.0,33.0566,33.1458,33.0467,33.1458,66326.0
2025-05-22 10:50:00,33.43,33.45,33.4,33.4,39358.0,33.1458,33.1656,33.1161,33.1161,39358.0
2025-05-22 10:55:00,33.41,33.41,33.33,33.4,43245.0,33.126,33.126,33.0467,33.1161,43245.0
2025-05-22 11:00:00,33.4,33.5,33.4,33.48,61936.0,33.1161,33.2152,33.1161,33.1954,61936.0
2025-05-22 11:05:00,33.48,33.53,33.47,33.52,25368.0,33.1954,33.245,33.1855,33.235,25368.0
2025-05-22 11:10:00,33.52,33.54,33.45,33.47,57168.0,33.235,33.2549,33.1656,33.1855,57168.0
2025-05-22 11:15:00,33.47,33.47,33.39,33.41,37395.0,33.1855,33.1855,33.1061,33.126,37395.0
2025-05-22 11:20:00,33.41,33.46,33.4,33.44,35056.0,33.126,33.1756,33.1161,33.1557,35056.0
2025-05-22 11:25:00,33.45,33.49,33.37,33.38,68996.0,33.1656,33.2053,33.0863,33.0962,68996.0
2025-05-22 11:30:00,33.37,33.47,33.36,33.46,69673.0,33.0863,33.1855,33.0764,33.1756,69673.0
2025-05-22 11:35:00,33.46,33.54,33.44,33.52,87289.0,33.1756,33.2549,33.1557,33.235,87289.0
2025-05-22 11:40:00,33.52,33.54,33.5,33.52,31531.0,33.235,33.2549,33.2152,33.235,31531.0
2025-05-22 11:45:00,33.52,33.53,33.45,33.47,45608.0,33.235,33.245,33.1656,33.1855,45608.0
2025-05-22 11:50:00,33.46,33.54,33.46,33.52,34443.0,33.1756,33.2549,33.1756,33.235,34443.0
2025-05-22 11:55:00,33.52,33.55,33.51,33.55,39678.0,33.235,33.2648,33.2251,33.2648,39678.0
2025-05-22 12:00:00,33.55,33.66,33.54,33.65,65008.0,33.2648,33.3739,33.2549,33.3639,65008.0
2025-05-22 12:05:00,33.65,33.65,33.6,33.64,51237.0,33.3639,33.3639,33.3144,33.354,51237.0
2025-05-22 12:10:00,33.64,33.7,33.62,33.7,51773.0,33.354,33.4135,33.3342,33.4135,51773.0
2025-05-22 12:15:00,33.7,33.76,33.69,33.7,90639.0,33.4135,33.473,33.4036,33.4135,90639.0
2025-05-22 12:20:00,33.69,33.71,33.62,33.63,65551.0,33.4036,33.4234,33.3342,33.3441,65551.0
2025-05-22 12:25:00,33.63,33.68,33.62,33.66,110876.0,33.3441,33.3937,33.3342,33.3739,110876.0
2025-05-22 12:30:00,33.67,33.68,33.6,33.61,99729.0,33.3838,33.3937,33.3144,33.3243,99729.0
2025-05-22 12:35:00,33.61,33.65,33.6,33.65,66163.0,33.3243,33.3639,33.3144,33.3639,66163.0
2025-05-22 12:40:00,33.65,33.69,33.62,33.65,147698.0,33.3639,33.4036,33.3342,33.3639,147698.0
2025-05-22 12:45:00,33.65,33.68,33.64,33.65,64098.0,33.3639,33.3937,33.354,33.3639,64098.0
2025-05-22 12:50:00,33.65,33.69,33.64,33.68,64437.0,33.3639,33.4036,33.354,33.3937,64437.0
2025-05-22 12:55:00,33.68,33.68,33.62,33.64,56811.0,33.3937,33.3937,33.3342,33.354,56811.0
2025-05-22 13:00:00,33.63,33.66,33.62,33.65,98219.0,33.3441,33.3739,33.3342,33.3639,98219.0
2025-05-22 13:05:00,33.65,33.73,33.64,33.7,67619.0,33.3639,33.4433,33.354,33.4135,67619.0
2025-05-22 13:10:00,33.7,33.75,33.69,33.71,48357.0,33.4135,33.4631,33.4036,33.4234,48357.0
2025-05-22 13:15:00,33.72,33.77,33.71,33.75,61706.0,33.4333,33.4829,33.4234,33.4631,61706.0
2025-05-22 13:20:00,33.76,33.8,33.75,33.79,53581.0,33.473,33.5127,33.4631,33.5027,53581.0
2025-05-22 13:25:00,33.79,33.81,33.77,33.8,348180.0,33.5027,33.5226,33.4829,33.5127,348180.0
2025-05-22 13:30:00,33.8,33.81,33.74,33.8,55832.0,33.5127,33.5226,33.4532,33.5127,55832.0
2025-05-22 13:35:00,33.8,33.83,33.78,33.83,33611.0,33.5127,33.5424,33.4928,33.5424,33611.0
2025-05-22 13:40:00,33.83,33.88,33.82,33.88,50655.0,33.5424,33.592,33.5325,33.592,50655.0
2025-05-22 13:45:00,33.88,33.89,33.84,33.84,46567.0,33.592,33.6019,33.5523,33.5523,46567.0
2025-05-22 13:50:00,33.84,33.85,33.79,33.79,35221.0,33.5523,33.5622,33.5027,33.5027,35221.0
2025-05-22 13:55:00,33.8,33.86,33.79,33.84,39126.0,33.5127,33.5722,33.5027,33.5523,39126.0
2025-05-22 14:00:00,33.84,33.86,33.82,33.83,46566.0,33.5523,33.5722,33.5325,33.5424,46566.0
2025-05-22 14:05:00,33.83,33.83,33.79,33.81,60366.0,33.5424,33.5424,33.5027,33.5226,60366.0
2025-05-22 14:10:00,33.82,33.87,33.8,33.86,41796.0,33.5325,33.5821,33.5127,33.5722,41796.0
2025-05-22 14:15:00,33.86,33.88,33.84,33.86,107308.0,33.5722,33.592,33.5523,33.5722,107308.0
2025-05-22 14:20:00,33.86,33.94,33.85,33.93,102503.0,33.5722,33.6515,33.5622,33.6416,102503.0
2025-05-22 14:25:00,33.93,33.93,33.87,33.88,51681.0,33.6416,33.6416,33.5821,33.592,51681.0
2025-05-22 14:30:00,33.88,33.9,33.84,33.84,66138.0,33.592,33.6118,33.5523,33.5523,66138.0
2025-05-22 14:35:00,33.84,33.86,33.82,33.83,77414.0,33.5523,33.5722,33.5325,33.5424,77414.0
2025-05-22 14:40:00,33.83,33.85,33.8,33.83,89156.0,33.5424,33.5622,33.5127,33.5424,89156.0
2025-05-22 14:45:00,33.83,33.84,33.8,33.8,94522.0,33.5424,33.5523,33.5127,33.5127,94522.0
2025-05-22 14:50:00,33.8,33.83,33.79,33.8,128553.0,33.5127,33.5424,33.5027,33.5127,128553.0
2025-05-22 14:55:00,33.8,33.84,33.8,33.82,157029.0,33.5127,33.5523,33.5127,33.5325,157029.0
2025-05-22 15:00:00,33.82,33.88,33.81,33.86,111677.0,33.5325,33.592,33.5226,33.5722,111677.0
2025-05-22 15:05:00,33.86,33.87,33.8,33.81,137794.0,33.5722,33.5821,33.5127,33.5226,137794.0
2025-05-22 15:10:00,33.8,33.84,33.79,33.84,128576.0,33.5127,33.5523,33.5027,33.5523,128576.0
2025-05-22 15:15:00,33.84,33.88,33.83,33.86,154713.0,33.5523,33.592,33.5424,33.5722,154713.0
2025-05-22 15:20:00,33.86,33.92,33.85,33.91,91211.0,33.5722,33.6316,33.5622,33.6217,91211.0
2025-05-22 15:25:00,33.91,33.96,33.9,33.93,104135.0,33.6217,33.6713,33.6118,33.6416,104135.0
2025-05-22 15:30:00,33.93,33.93,33.87,33.9,201800.0,33.6416,33.6416,33.5821,33.6118,201800.0
2025-05-22 15:35:00,33.9,33.9,33.86,33.87,173580.0,33.6118,33.6118,33.5722,33.5821,173580.0
2025-05-22 15:40:00,33.87,33.88,33.8,33.83,191052.0,33.5821,33.592,33.5127,33.5424,191052.0
2025-05-22 15:45:00,33.83,33.88,33.79,33.86,244334.0,33.5424,33.592,33.5027,33.5722,244334.0
2025-05-22 15:50:00,33.87,33.9,33.8,33.82,336014.0,33.5821,33.6118,33.5127,33.5325,336014.0
2025-05-22 15:55:00,33.82,33.83,33.71,33.74,1085530.0,33.5325,33.5424,33.4234,33.4532,1085530.0
2025-05-23 09:30:00,33.12,33.34,33.1,33.33,220329.0,32.8384,33.0566,32.8186,33.0467,220329.0
2025-05-23 09:35:00,33.32,33.44,33.31,33.41,137463.0,33.0367,33.1557,33.0268,33.126,137463.0
2025-05-23 09:40:00,33.41,33.53,33.38,33.52,101719.0,33.126,33.245,33.0962,33.235,101719.0
2025-05-23 09:45:00,33.52,33.54,33.42,33.48,91572.0,33.235,33.2549,33.1359,33.1954,91572.0
2025-05-23 09:50:00,33.48,33.56,33.45,33.5,80464.0,33.1954,33.2747,33.1656,33.2152,80464.0
2025-05-23 09:55:00,33.5,33.56,33.46,33.47,60932.0,33.2152,33.2747,33.1756,33.1855,60932.0
2025-05-23 10:00:00,33.46,33.51,33.39,33.45,154562.0,33.1756,33.2251,33.1061,33.1656,154562.0
2025-05-23 10:05:00,33.45,33.5,33.4,33.41,55477.0,33.1656,33.2152,33.1161,33.126,55477.0
2025-05-23 10:10:00,33.41,33.51,33.37,33.48,105762.0,33.126,33.2251,33.0863,33.1954,105762.0
2025-05-23 10:15:00,33.48,33.49,33.41,33.42,65153.0,33.1954,33.2053,33.126,33.1359,65153.0
2025-05-23 10:20:00,33.42,33.51,33.38,33.51,178332.0,33.1359,33.2251,33.0962,33.2251,178332.0
2025-05-23 10:25:00,33.5,33.53,33.43,33.46,56625.0,33.2152,33.245,33.1458,33.1756,56625.0
2025-05-23 10:30:00,33.45,33.5,33.43,33.49,226127.0,33.1656,33.2152,33.1458,33.2053,226127.0
2025-05-23 10:35:00,33.49,33.5,33.38,33.4,84955.0,33.2053,33.2152,33.0962,33.1161,84955.0
2025-05-23 10:40:00,33.41,33.46,33.37,33.45,120198.0,33.126,33.1756,33.0863,33.1656,120198.0
2025-05-23 10:45:00,33.45,33.51,33.44,33.46,93077.0,33.1656,33.2251,33.1557,33.1756,93077.0
2025-05-23 10:50:00,33.47,33.47,33.31,33.33,77253.0,33.1855,33.1855,33.0268,33.0467,77253.0
2025-05-23 10:55:00,33.33,33.34,33.28,33.34,115212.0,33.0467,33.0566,32.9971,33.0566,115212.0
2025-05-23 11:00:00,33.34,33.45,33.33,33.45,105537.0,33.0566,33.1656,33.0467,33.1656,105537.0
2025-05-23 11:05:00,33.44,33.47,33.36,33.41,82617.0,33.1557,33.1855,33.0764,33.126,82617.0
2025-05-23 11:10:00,33.41,33.44,33.4,33.44,51657.0,33.126,33.1557,33.1161,33.1557,51657.0
2025-05-23 11:15:00,33.44,33.48,33.4,33.45,63013.0,33.1557,33.1954,33.1161,33.1656,63013.0
2025-05-23 11:20:00,33.45,33.52,33.44,33.49,73044.0,33.1656,33.235,33.1557,33.2053,73044.0
2025-05-23 11:25:00,33.49,33.51,33.47,33.49,56735.0,33.2053,33.2251,33.1855,33.2053,56735.0
2025-05-23 11:30:00,33.48,33.52,33.47,33.51,109805.0,33.1954,33.235,33.1855,33.2251,109805.0
2025-05-23 11:35:00,33.51,33.54,33.47,33.51,126278.0,33.2251,33.2549,33.1855,33.2251,126278.0
2025-05-23 11:40:00,33.51,33.53,33.49,33.52,73498.0,33.2251,33.245,33.2053,33.235,73498.0
2025-05-23 11:45:00,33.52,33.53,33.48,33.52,116007.0,33.235,33.245,33.1954,33.235,116007.0
2025-05-23 11:50:00,33.52,33.53,33.45,33.47,46216.0,33.235,33.245,33.1656,33.1855,46216.0
2025-05-23 11:55:00,33.47,33.47,33.41,33.43,54924.0,33.1855,33.1855,33.126,33.1458,54924.0
2025-05-23 12:00:00,33.43,33.51,33.41,33.44,93383.0,33.1458,33.2251,33.126,33.1557,93383.0
2025-05-23 12:05:00,33.43,33.45,33.39,33.42,72742.0,33.1458,33.1656,33.1061,33.1359,72742.0
2025-05-23 12:10:00,33.41,33.43,33.39,33.42,39454.0,33.126,33.1458,33.1061,33.1359,39454.0
2025-05-23 12:15:00,33.42,33.43,33.38,33.4,67890.0,33.1359,33.1458,33.0962,33.1161,67890.0
2025-05-23 12:20:00,33.4,33.45,33.38,33.44,37854.0,33.1161,33.1656,33.0962,33.1557,37854.0
2025-05-23 12:25:00,33.44,33.47,33.42,33.42,34851.0,33.1557,33.1855,33.1359,33.1359,34851.0
2025-05-23 12:30:00,33.41,33.41,33.37,33.4,69996.0,33.126,33.126,33.0863,33.1161,69996.0
2025-05-23 12:35:00,33.4,33.5,33.39,33.5,94785.0,33.1161,33.2152,33.1061,33.2152,94785.0
2025-05-23 12:40:00,33.5,33.5,33.44,33.45,39500.0,33.2152,33.2152,33.1557,33.1656,39500.0
2025-05-23 12:45:00,33.45,33.49,33.45,33.48,41037.0,33.1656,33.2053,33.1656,33.1954,41037.0
2025-05-23 12:50:00,33.48,33.5,33.45,33.5,58888.0,33.1954,33.2152,33.1656,33.2152,58888.0
2025-05-23 12:55:00,33.5,33.5,33.43,33.45,91758.0,33.2152,33.2152,33.1458,33.1656,91758.0
2025-05-23 13:00:00,33.45,33.47,33.42,33.46,60120.0,33.1656,33.1855,33.1359,33.1756,60120.0
2025-05-23 13:05:00,33.46,33.5,33.46,33.48,31731.0,33.1756,33.2152,33.1756,33.1954,31731.0
2025-05-23 13:10:00,33.48,33.52,33.46,33.5,125344.0,33.1954,33.235,33.1756,33.2152,125344.0
2025-05-23 13:15:00,33.5,33.56,33.49,33.55,72767.0,33.2152,33.2747,33.2053,33.2648,72767.0
2025-05-23 13:20:00,33.55,33.57,33.53,33.57,56681.0,33.2648,33.2846,33.245,33.2846,56681.0
2025-05-23 13:25:00,33.57,33.58,33.55,33.56,63376.0,33.2846,33.2945,33.2648,33.2747,63376.0
2025-05-23 13:30:00,33.56,33.58,33.53,33.58,66183.0,33.2747,33.2945,33.245,33.2945,66183.0
2025-05-23 13:35:00,33.58,33.6,33.56,33.58,103586.0,33.2945,33.3144,33.2747,33.2945,103586.0
2025-05-23 13:40:00,33.58,33.6,33.54,33.55,58286.0,33.2945,33.3144,33.2549,33.2648,58286.0
2025-05-23 13:45:00,33.55,33.58,33.54,33.58,26790.0,33.2648,33.2945,33.2549,33.2945,26790.0
2025-05-23 13:50:00,33.58,33.63,33.57,33.6,70183.0,33.2945,33.3441,33.2846,33.3144,70183.0
2025-05-23 13:55:00,33.59,33.61,33.55,33.58,35020.0,33.3044,33.3243,33.2648,33.2945,35020.0
2025-05-23 14:00:00,33.58,33.64,33.56,33.63,59994.0,33.2945,33.354,33.2747,33.3441,59994.0
2025-05-23 14:05:00,33.63,33.66,33.61,33.63,30555.0,33.3441,33.3739,33.3243,33.3441,30555.0
2025-05-23 14:10:00,33.63,33.66,33.61,33.65,54761.0,33.3441,33.3739,33.3243,33.3639,54761.0
2025-05-23 14:15:00,33.66,33.67,33.6,33.62,37280.0,33.3739,33.3838,33.3144,33.3342,37280.0
2025-05-23 14:20:00,33.61,33.62,33.54,33.62,113872.0,33.3243,33.3342,33.2549,33.3342,113872.0
2025-05-23 14:25:00,33.63,33.67,33.61,33.63,66381.0,33.3441,33.3838,33.3243,33.3441,66381.0
2025-05-23 14:30:00,33.63,33.7,33.62,33.68,30382.0,33.3441,33.4135,33.3342,33.3937,30382.0
2025-05-23 14:35:00,33.69,33.72,33.67,33.68,70758.0,33.4036,33.4333,33.3838,33.3937,70758.0
2025-05-23 14:40:00,33.67,33.7,33.66,33.68,49950.0,33.3838,33.4135,33.3739,33.3937,49950.0
2025-05-23 14:45:00,33.68,33.69,33.63,33.69,125527.0,33.3937,33.4036,33.3441,33.4036,125527.0
2025-05-23 14:50:00,33.68,33.71,33.66,33.68,120213.0,33.3937,33.4234,33.3739,33.3937,120213.0
2025-05-23 14:55:00,33.68,33.69,33.64,33.64,87056.0,33.3937,33.4036,33.354,33.354,87056.0
2025-05-23 15:00:00,33.64,33.68,33.63,33.66,62492.0,33.354,33.3937,33.3441,33.3739,62492.0
2025-05-23 15:05:00,33.66,33.71,33.65,33.71,44686.0,33.3739,33.4234,33.3639,33.4234,44686.0
2025-05-23 15:10:00,33.7,33.76,33.7,33.73,83055.0,33.4135,33.473,33.4135,33.4433,83055.0
2025-05-23 15:15:00,33.73,33.73,33.67,33.68,91805.0,33.4433,33.4433,33.3838,33.3937,91805.0
2025-05-23 15:20:00,33.68,33.68,33.6,33.64,142939.0,33.3937,33.3937,33.3144,33.354,142939.0
2025-05-23 15:25:00,33.64,33.65,33.59,33.62,67690.0,33.354,33.3639,33.3044,33.3342,67690.0
2025-05-23 15:30:00,33.62,33.65,33.61,33.65,73734.0,33.3342,33.3639,33.3243,33.3639,73734.0
2025-05-23 15:35:00,33.65,33.71,33.63,33.7,131252.0,33.3639,33.4234,33.3441,33.4135,131252.0
2025-05-23 15:40:00,33.7,33.73,33.7,33.72,59407.0,33.4135,33.4433,33.4135,33.4333,59407.0
2025-05-23 15:45:00,33.71,33.73,33.69,33.7,149340.0,33.4234,33.4433,33.4036,33.4135,149340.0
2025-05-23 15:50:00,33.7,33.71,33.57,33.61,230557.0,33.4135,33.4234,33.2846,33.3243,230557.0
2025-05-23 15:55:00,33.6,33.68,33.56,33.66,641625.0,33.3144,33.3937,33.2747,33.3739,641625.0
2025-05-27 09:30:00,33.97,34.03,33.62,33.69,316787.0,33.6812,33.7407,33.3342,33.4036,316787.0
2025-05-27 09:35:00,33.68,33.78,33.6,33.76,147294.0,33.3937,33.4928,33.3144,33.473,147294.0
2025-05-27 09:40:00,33.76,33.83,33.7,33.73,162202.0,33.473,33.5424,33.4135,33.4433,162202.0
2025-05-27 09:45:00,33.73,33.75,33.68,33.72,72326.0,33.4433,33.4631,33.3937,33.4333,72326.0
2025-05-27 09:50:00,33.72,33.74,33.6,33.66,78415.0,33.4333,33.4532,33.3144,33.3739,78415.0
2025-05-27 09:55:00,33.66,33.68,33.54,33.55,95442.0,33.3739,33.3937,33.2549,33.2648,95442.0
2025-05-27 10:00:00,33.55,33.58,33.48,33.53,177516.0,33.2648,33.2945,33.1954,33.245,177516.0
2025-05-27 10:05:00,33.54,33.62,33.52,33.57,168291.0,33.2549,33.3342,33.235,33.2846,168291.0
2025-05-27 10:10:00,33.56,33.56,33.5,33.55,43825.0,33.2747,33.2747,33.2152,33.2648,43825.0
2025-05-27 10:15:00,33.55,33.67,33.54,33.65,92636.0,33.2648,33.3838,33.2549,33.3639,92636.0
2025-05-27 10:20:00,33.66,33.75,33.66,33.7,89921.0,33.3739,33.4631,33.3739,33.4135,89921.0
2025-05-27 10:25:00,33.7,33.77,33.63,33.69,104226.0,33.4135,33.4829,33.3441,33.4036,104226.0
2025-05-27 10:30:00,33.68,33.76,33.67,33.73,223568.0,33.3937,33.473,33.3838,33.4433,223568.0
2025-05-27 10:35:00,33.75,33.75,33.69,33.7,78121.0,33.4631,33.4631,33.4036,33.4135,78121.0
2025-05-27 10:40:00,33.69,33.73,33.66,33.73,53108.0,33.4036,33.4433,33.3739,33.4433,53108.0
2025-05-27 10:45:00,33.72,33.76,33.71,33.73,50975.0,33.4333,33.473,33.4234,33.4433,50975.0
2025-05-27 10:50:00,33.73,33.75,33.65,33.69,41596.0,33.4433,33.4631,33.3639,33.4036,41596.0
2025-05-27 10:55:00,33.69,33.73,33.69,33.7,63366.0,33.4036,33.4433,33.4036,33.4135,63366.0
2025-05-27 11:00:00,33.71,33.77,33.7,33.73,76601.0,33.4234,33.4829,33.4135,33.4433,76601.0
2025-05-27 11:05:00,33.73,33.77,33.64,33.65,293769.0,33.4433,33.4829,33.354,33.3639,293769.0
2025-05-27 11:10:00,33.65,33.68,33.62,33.66,123554.0,33.3639,33.3937,33.3342,33.3739,123554.0
2025-05-27 11:15:00,33.66,33.71,33.65,33.68,185790.0,33.3739,33.4234,33.3639,33.3937,185790.0
2025-05-27 11:20:00,33.68,33.69,33.61,33.64,134711.0,33.3937,33.4036,33.3243,33.354,134711.0
2025-05-27 11:25:00,33.65,33.73,33.64,33.73,198456.0,33.3639,33.4433,33.354,33.4433,198456.0
2025-05-27 11:30:00,33.73,33.79,33.68,33.78,68626.0,33.4433,33.5027,33.3937,33.4928,68626.0
2025-05-27 11:35:00,33.77,33.86,33.75,33.82,64113.0,33.4829,33.5722,33.4631,33.5325,64113.0
2025-05-27 11:40:00,33.82,33.85,33.8,33.8,40440.0,33.5325,33.5622,33.5127,33.5127,40440.0
2025-05-27 11:45:00,33.8,33.83,33.69,33.7,148985.0,33.5127,33.5424,33.4036,33.4135,148985.0
2025-05-27 11:50:00,33.7,33.71,33.65,33.69,100001.0,33.4135,33.4234,33.3639,33.4036,100001.0
2025-05-27 11:55:00,33.69,33.71,33.63,33.66,222803.0,33.4036,33.4234,33.3441,33.3739,222803.0
2025-05-27 12:00:00,33.66,33.72,33.64,33.68,133291.0,33.3739,33.4333,33.354,33.3937,133291.0
2025-05-27 12:05:00,33.68,33.71,33.66,33.69,213776.0,33.3937,33.4234,33.3739,33.4036,213776.0
2025-05-27 12:10:00,33.69,33.71,33.67,33.7,278179.0,33.4036,33.4234,33.3838,33.4135,278179.0
2025-05-27 12:15:00,33.7,33.74,33.66,33.69,283944.0,33.4135,33.4532,33.3739,33.4036,283944.0
2025-05-27 12:20:00,33.7,33.83,33.69,33.83,107322.0,33.4135,33.5424,33.4036,33.5424,107322.0
2025-05-27 12:25:00,33.83,33.86,33.78,33.79,130368.0,33.5424,33.5722,33.4928,33.5027,130368.0
2025-05-27 12:30:00,33.78,33.83,33.77,33.82,70901.0,33.4928,33.5424,33.4829,33.5325,70901.0
2025-05-27 12:35:00,33.82,33.91,33.81,33.9,88495.0,33.5325,33.6217,33.5226,33.6118,88495.0
2025-05-27 12:40:00,33.9,33.92,33.86,33.88,33826.0,33.6118,33.6316,33.5722,33.592,33826.0
2025-05-27 12:45:00,33.88,33.88,33.79,33.8,56403.0,33.592,33.592,33.5027,33.5127,56403.0
2025-05-27 12:50:00,33.79,33.88,33.79,33.86,41803.0,33.5027,33.592,33.5027,33.5722,41803.0
2025-05-27 12:55:00,33.87,33.87,33.82,33.84,47795.0,33.5821,33.5821,33.5325,33.5523,47795.0
2025-05-27 13:00:00,33.84,33.92,33.84,33.91,32379.0,33.5523,33.6316,33.5523,33.6217,32379.0
2025-05-27 13:05:00,33.91,33.93,33.88,33.91,97528.0,33.6217,33.6416,33.592,33.6217,97528.0
2025-05-27 13:10:00,33.92,33.95,33.91,33.94,78048.0,33.6316,33.6614,33.6217,33.6515,78048.0
2025-05-27 13:15:00,33.94,33.96,33.9,33.91,88087.0,33.6515,33.6713,33.6118,33.6217,88087.0
2025-05-27 13:20:00,33.91,33.92,33.86,33.87,105097.0,33.6217,33.6316,33.5722,33.5821,105097.0
2025-05-27 13:25:00,33.87,33.88,33.84,33.88,113369.0,33.5821,33.592,33.5523,33.592,113369.0
2025-05-27 13:30:00,33.88,33.9,33.85,33.88,83677.0,33.592,33.6118,33.5622,33.592,83677.0
2025-05-27 13:35:00,33.88,33.89,33.83,33.84,230437.0,33.592,33.6019,33.5424,33.5523,230437.0
2025-05-27 13:40:00,33.84,33.89,33.84,33.88,228905.0,33.5523,33.6019,33.5523,33.592,228905.0
2025-05-27 13:45:00,33.88,33.92,33.86,33.92,112184.0,33.592,33.6316,33.5722,33.6316,112184.0
2025-05-27 13:50:00,33.91,34.02,33.91,34.02,66484.0,33.6217,33.7308,33.6217,33.7308,66484.0
2025-05-27 13:55:00,34.02,34.04,33.99,34.03,73365.0,33.7308,33.7506,33.701,33.7407,73365.0
2025-05-27 14:00:00,34.04,34.06,34.0,34.01,94308.0,33.7506,33.7705,33.711,33.7209,94308.0
2025-05-27 14:05:00,34.01,34.05,33.99,34.03,57017.0,33.7209,33.7605,33.701,33.7407,57017.0
2025-05-27 14:10:00,34.03,34.1,34.03,34.09,35615.0,33.7407,33.8101,33.7407,33.8002,35615.0
2025-05-27 14:15:00,34.09,34.11,34.02,34.02,37686.0,33.8002,33.82,33.7308,33.7308,37686.0
2025-05-27 14:20:00,34.02,34.02,33.97,33.98,75390.0,33.7308,33.7308,33.6812,33.6911,75390.0
2025-05-27 14:25:00,33.97,33.98,33.94,33.95,130692.0,33.6812,33.6911,33.6515,33.6614,130692.0
2025-05-27 14:30:00,33.95,33.96,33.93,33.95,95517.0,33.6614,33.6713,33.6416,33.6614,95517.0
2025-05-27 14:35:00,33.95,33.95,33.92,33.94,107147.0,33.6614,33.6614,33.6316,33.6515,107147.0
2025-05-27 14:40:00,33.94,33.94,33.89,33.9,228818.0,33.6515,33.6515,33.6019,33.6118,228818.0
2025-05-27 14:45:00,33.9,33.91,33.87,33.88,93454.0,33.6118,33.6217,33.5821,33.592,93454.0
2025-05-27 14:50:00,33.88,33.93,33.87,33.89,132273.0,33.592,33.6416,33.5821,33.6019,132273.0
2025-05-27 14:55:00,33.89,33.92,33.87,33.88,77076.0,33.6019,33.6316,33.5821,33.592,77076.0
2025-05-27 15:00:00,33.88,33.93,33.86,33.91,276922.0,33.592,33.6416,33.5722,33.6217,276922.0
2025-05-27 15:05:00,33.91,33.99,33.9,33.97,93775.0,33.6217,33.701,33.6118,33.6812,93775.0
2025-05-27 15:10:00,33.97,34.02,33.96,33.98,77359.0,33.6812,33.7308,33.6713,33.6911,77359.0
2025-05-27 15:15:00,33.98,34.0,33.93,33.95,70527.0,33.6911,33.711,33.6416,33.6614,70527.0
2025-05-27 15:20:00,33.95,33.98,33.93,33.97,133627.0,33.6614,33.6911,33.6416,33.6812,133627.0
2025-05-27 15:25:00,33.97,33.99,33.94,33.95,67060.0,33.6812,33.701,33.6515,33.6614,67060.0
2025-05-27 15:30:00,33.95,33.98,33.91,33.91,171575.0,33.6614,33.6911,33.6217,33.6217,171575.0
2025-05-27 15:35:00,33.91,33.92,33.85,33.89,75478.0,33.6217,33.6316,33.5622,33.6019,75478.0
2025-05-27 15:40:00,33.88,33.91,33.87,33.88,199943.0,33.592,33.6217,33.5821,33.592,199943.0
2025-05-27 15:45:00,33.89,33.91,33.85,33.87,130149.0,33.6019,33.6217,33.5622,33.5821,130149.0
2025-05-27 15:50:00,33.86,33.92,33.84,33.85,401261.0,33.5722,33.6316,33.5523,33.5622,401261.0
2025-05-27 15:55:00,33.85,33.93,33.84,33.93,1511906.0,33.5622,33.6416,33.5523,33.6416,1511906.0
2025-05-28 09:30:00,34.32,34.36,33.97,34.0,313140.0,34.0282,34.0679,33.6812,33.711,313140.0
2025-05-28 09:35:00,34.0,34.04,33.94,33.96,100808.0,33.711,33.7506,33.6515,33.6713,100808.0
2025-05-28 09:40:00,33.97,33.98,33.87,33.88,64839.0,33.6812,33.6911,33.5821,33.592,64839.0
2025-05-28 09:45:00,33.89,33.95,33.78,33.79,166066.0,33.6019,33.6614,33.4928,33.5027,166066.0
2025-05-28 09:50:00,33.79,33.82,33.76,33.8,60704.0,33.5027,33.5325,33.473,33.5127,60704.0
2025-05-28 09:55:00,33.8,33.91,33.79,33.88,92400.0,33.5127,33.6217,33.5027,33.592,92400.0
2025-05-28 10:00:00,33.89,33.93,33.81,33.82,96783.0,33.6019,33.6416,33.5226,33.5325,96783.0
2025-05-28 10:05:00,33.83,33.9,33.81,33.85,95139.0,33.5424,33.6118,33.5226,33.5622,95139.0
2025-05-28 10:10:00,33.85,33.91,33.81,33.84,73586.0,33.5622,33.6217,33.5226,33.5523,73586.0
2025-05-28 10:15:00,33.84,33.93,33.82,33.89,71610.0,33.5523,33.6416,33.5325,33.6019,71610.0
2025-05-28 10:20:00,33.9,33.97,33.87,33.95,49000.0,33.6118,33.6812,33.5821,33.6614,49000.0
2025-05-28 10:25:00,33.95,34.02,33.95,34.0,77483.0,33.6614,33.7308,33.6614,33.711,77483.0
2025-05-28 10:30:00,34.0,34.0,33.91,33.99,94446.0,33.711,33.711,33.6217,33.701,94446.0
2025-05-28 10:35:00,33.98,34.01,33.88,33.89,104835.0,33.6911,33.7209,33.592,33.6019,104835.0
2025-05-28 10:40:00,33.9,33.94,33.87,33.88,144058.0,33.6118,33.6515,33.5821,33.592,144058.0
2025-05-28 10:45:00,33.88,33.91,33.86,33.9,104722.0,33.592,33.6217,33.5722,33.6118,104722.0
2025-05-28 10:50:00,33.89,33.89,33.83,33.86,73486.0,33.6019,33.6019,33.5424,33.5722,73486.0
2025-05-28 10:55:00,33.86,33.9,33.84,33.9,61031.0,33.5722,33.6118,33.5523,33.6118,61031.0
2025-05-28 11:00:00,33.9,33.92,33.88,33.9,155928.0,33.6118,33.6316,33.592,33.6118,155928.0
2025-05-28 11:05:00,33.9,33.91,33.8,33.82,154582.0,33.6118,33.6217,33.5127,33.5325,154582.0
2025-05-28 11:10:00,33.82,33.82,33.77,33.77,39056.0,33.5325,33.5325,33.4829,33.4829,39056.0
2025-05-28 11:15:00,33.77,33.8,33.77,33.8,74014.0,33.4829,33.5127,33.4829,33.5127,74014.0
2025-05-28 11:20:00,33.8,33.83,33.75,33.76,41098.0,33.5127,33.5424,33.4631,33.473,41098.0
2025-05-28 11:25:00,33.75,33.78,33.73,33.73,77969.0,33.4631,33.4928,33.4433,33.4433,77969.0
2025-05-28 11:30:00,33.73,33.74,33.69,33.72,62469.0,33.4433,33.4532,33.4036,33.4333,62469.0
2025-05-28 11:35:00,33.72,33.84,33.72,33.83,67818.0,33.4333,33.5523,33.4333,33.5424,67818.0
2025-05-28 11:40:00,33.84,33.84,33.76,33.77,39374.0,33.5523,33.5523,33.473,33.4829,39374.0
2025-05-28 11:45:00,33.77,33.77,33.72,33.76,44398.0,33.4829,33.4829,33.4333,33.473,44398.0
2025-05-28 11:50:00,33.76,33.79,33.75,33.79,41915.0,33.473,33.5027,33.4631,33.5027,41915.0
2025-05-28 11:55:00,33.79,33.82,33.75,33.77,47739.0,33.5027,33.5325,33.4631,33.4829,47739.0
2025-05-28 12:00:00,33.78,33.83,33.77,33.82,66441.0,33.4928,33.5424,33.4829,33.5325,66441.0
2025-05-28 12:05:00,33.82,33.82,33.76,33.81,65279.0,33.5325,33.5325,33.473,33.5226,65279.0
2025-05-28 12:10:00,33.81,33.83,33.79,33.8,93308.0,33.5226,33.5424,33.5027,33.5127,93308.0
2025-05-28 12:15:00,33.8,33.82,33.76,33.77,46855.0,33.5127,33.5325,33.473,33.4829,46855.0
2025-05-28 12:20:00,33.77,33.77,33.71,33.73,34352.0,33.4829,33.4829,33.4234,33.4433,34352.0
2025-05-28 12:25:00,33.73,33.83,33.73,33.82,42338.0,33.4433,33.5424,33.4433,33.5325,42338.0
2025-05-28 12:30:00,33.82,33.86,33.82,33.84,80120.0,33.5325,33.5722,33.5325,33.5523,80120.0
2025-05-28 12:35:00,33.84,33.95,33.84,33.91,130815.0,33.5523,33.6614,33.5523,33.6217,130815.0
2025-05-28 12:40:00,33.91,33.91,33.85,33.9,28391.0,33.6217,33.6217,33.5622,33.6118,28391.0
2025-05-28 12:45:00,33.9,33.91,33.87,33.9,16310.0,33.6118,33.6217,33.5821,33.6118,16310.0
2025-05-28 12:50:00,33.9,33.9,33.85,33.87,19110.0,33.6118,33.6118,33.5622,33.5821,19110.0
2025-05-28 12:55:00,33.87,33.9,33.86,33.9,14164.0,33.5821,33.6118,33.5722,33.6118,14164.0
2025-05-28 13:00:00,33.9,33.98,33.89,33.97,37956.0,33.6118,33.6911,33.6019,33.6812,37956.0
2025-05-28 13:05:00,33.97,33.97,33.91,33.91,38271.0,33.6812,33.6812,33.6217,33.6217,38271.0
2025-05-28 13:10:00,33.91,33.96,33.91,33.96,47991.0,33.6217,33.6713,33.6217,33.6713,47991.0
2025-05-28 13:15:00,33.95,33.97,33.93,33.96,76079.0,33.6614,33.6812,33.6416,33.6713,76079.0
2025-05-28 13:20:00,33.96,33.97,33.93,33.94,29840.0,33.6713,33.6812,33.6416,33.6515,29840.0
2025-05-28 13:25:00,33.94,33.94,33.88,33.9,34551.0,33.6515,33.6515,33.592,33.6118,34551.0
2025-05-28 13:30:00,33.9,33.91,33.87,33.87,40938.0,33.6118,33.6217,33.5821,33.5821,40938.0
2025-05-28 13:35:00,33.87,33.89,33.85,33.89,69336.0,33.5821,33.6019,33.5622,33.6019,69336.0
2025-05-28 13:40:00,33.89,33.89,33.83,33.88,57909.0,33.6019,33.6019,33.5424,33.592,57909.0
2025-05-28 13:45:00,33.88,33.91,33.87,33.91,15839.0,33.592,33.6217,33.5821,33.6217,15839.0
2025-05-28 13:50:00,33.91,33.92,33.89,33.91,100293.0,33.6217,33.6316,33.6019,33.6217,100293.0
2025-05-28 13:55:00,33.91,33.92,33.88,33.9,49305.0,33.6217,33.6316,33.592,33.6118,49305.0
2025-05-28 14:00:00,33.89,33.92,33.87,33.89,89517.0,33.6019,33.6316,33.5821,33.6019,89517.0
2025-05-28 14:05:00,33.9,33.9,33.84,33.84,31031.0,33.6118,33.6118,33.5523,33.5523,31031.0
2025-05-28 14:10:00,33.84,33.91,33.84,33.91,64841.0,33.5523,33.6217,33.5523,33.6217,64841.0
2025-05-28 14:15:00,33.91,33.94,33.86,33.87,99462.0,33.6217,33.6515,33.5722,33.5821,99462.0
2025-05-28 14:20:00,33.87,33.89,33.84,33.89,38683.0,33.5821,33.6019,33.5523,33.6019,38683.0
2025-05-28 14:25:00,33.89,33.89,33.84,33.84,29579.0,33.6019,33.6019,33.5523,33.5523,29579.0
2025-05-28 14:30:00,33.84,33.85,33.82,33.84,30149.0,33.5523,33.5622,33.5325,33.5523,30149.0
2025-05-28 14:35:00,33.84,33.88,33.84,33.84,64130.0,33.5523,33.592,33.5523,33.5523,64130.0
2025-05-28 14:40:00,33.84,33.86,33.83,33.84,30647.0,33.5523,33.5722,33.5424,33.5523,30647.0
2025-05-28 14:45:00,33.84,33.86,33.82,33.84,40699.0,33.5523,33.5722,33.5325,33.5523,40699.0
2025-05-28 14:50:00,33.83,33.83,33.7,33.75,119199.0,33.5424,33.5424,33.4135,33.4631,119199.0
2025-05-28 14:55:00,33.75,33.76,33.71,33.76,343721.0,33.4631,33.473,33.4234,33.473,343721.0
2025-05-28 15:00:00,33.75,33.78,33.71,33.77,66366.0,33.4631,33.4928,33.4234,33.4829,66366.0
2025-05-28 15:05:00,33.77,33.85,33.76,33.82,57765.0,33.4829,33.5622,33.473,33.5325,57765.0
2025-05-28 15:10:00,33.83,33.86,33.69,33.7,240268.0,33.5424,33.5722,33.4036,33.4135,240268.0
2025-05-28 15:15:00,33.7,33.71,33.61,33.64,179969.0,33.4135,33.4234,33.3243,33.354,179969.0
2025-05-28 15:20:00,33.64,33.65,33.58,33.63,98579.0,33.354,33.3639,33.2945,33.3441,98579.0
2025-05-28 15:25:00,33.63,33.63,33.56,33.58,88934.0,33.3441,33.3441,33.2747,33.2945,88934.0
2025-05-28 15:30:00,33.58,33.6,33.55,33.58,95683.0,33.2945,33.3144,33.2648,33.2945,95683.0
2025-05-28 15:35:00,33.58,33.59,33.51,33.52,305631.0,33.2945,33.3044,33.2251,33.235,305631.0
2025-05-28 15:40:00,33.51,33.58,33.5,33.58,534802.0,33.2251,33.2945,33.2152,33.2945,534802.0
2025-05-28 15:45:00,33.58,33.6,33.54,33.55,471752.0,33.2945,33.3144,33.2549,33.2648,471752.0
2025-05-28 15:50:00,33.54,33.56,33.47,33.51,231864.0,33.2549,33.2747,33.1855,33.2251,231864.0
2025-05-28 15:55:00,33.51,33.61,33.49,33.58,671451.0,33.2251,33.3243,33.2053,33.2945,671451.0
2025-05-29 09:30:00,33.82,33.85,33.65,33.69,167651.0,33.5325,33.5622,33.3639,33.4036,167651.0
2025-05-29 09:35:00,33.68,33.88,33.67,33.86,96788.0,33.3937,33.592,33.3838,33.5722,96788.0
2025-05-29 09:40:00,33.84,33.88,33.75,33.82,50234.0,33.5523,33.592,33.4631,33.5325,50234.0
2025-05-29 09:45:00,33.82,33.83,33.7,33.72,91752.0,33.5325,33.5424,33.4135,33.4333,91752.0
2025-05-29 09:50:00,33.71,33.76,33.67,33.73,86804.0,33.4234,33.473,33.3838,33.4433,86804.0
2025-05-29 09:55:00,33.73,33.74,33.57,33.65,75103.0,33.4433,33.4532,33.2846,33.3639,75103.0
2025-05-29 10:00:00,33.64,33.68,33.61,33.61,68158.0,33.354,33.3937,33.3243,33.3243,68158.0
2025-05-29 10:05:00,33.61,33.61,33.41,33.43,77080.0,33.3243,33.3243,33.126,33.1458,77080.0
2025-05-29 10:10:00,33.45,33.56,33.44,33.56,57710.0,33.1656,33.2747,33.1557,33.2747,57710.0
2025-05-29 10:15:00,33.55,33.58,33.43,33.45,65889.0,33.2648,33.2945,33.1458,33.1656,65889.0
2025-05-29 10:20:00,33.45,33.54,33.43,33.5,73311.0,33.1656,33.2549,33.1458,33.2152,73311.0
2025-05-29 10:25:00,33.5,33.54,33.49,33.5,43727.0,33.2152,33.2549,33.2053,33.2152,43727.0
2025-05-29 10:30:00,33.5,33.54,33.47,33.5,58846.0,33.2152,33.2549,33.1855,33.2152,58846.0
2025-05-29 10:35:00,33.5,33.58,33.5,33.54,56839.0,33.2152,33.2945,33.2152,33.2549,56839.0
2025-05-29 10:40:00,33.54,33.54,33.45,33.51,47480.0,33.2549,33.2549,33.1656,33.2251,47480.0
2025-05-29 10:45:00,33.52,33.58,33.5,33.57,44219.0,33.235,33.2945,33.2152,33.2846,44219.0
2025-05-29 10:50:00,33.56,33.62,33.53,33.59,72960.0,33.2747,33.3342,33.245,33.3044,72960.0
2025-05-29 10:55:00,33.59,33.64,33.59,33.59,51670.0,33.3044,33.354,33.3044,33.3044,51670.0
2025-05-29 11:00:00,33.59,33.63,33.51,33.53,60519.0,33.3044,33.3441,33.2251,33.245,60519.0
2025-05-29 11:05:00,33.54,33.56,33.48,33.55,65399.0,33.2549,33.2747,33.1954,33.2648,65399.0
2025-05-29 11:10:00,33.54,33.61,33.52,33.54,60442.0,33.2549,33.3243,33.235,33.2549,60442.0
2025-05-29 11:15:00,33.53,33.57,33.51,33.52,268714.0,33.245,33.2846,33.2251,33.235,268714.0
2025-05-29 11:20:00,33.52,33.61,33.52,33.56,69530.0,33.235,33.3243,33.235,33.2747,69530.0
2025-05-29 11:25:00,33.57,33.63,33.56,33.59,78318.0,33.2846,33.3441,33.2747,33.3044,78318.0
2025-05-29 11:30:00,33.59,33.61,33.47,33.5,109570.0,33.3044,33.3243,33.1855,33.2152,109570.0
2025-05-29 11:35:00,33.5,33.54,33.46,33.47,149375.0,33.2152,33.2549,33.1756,33.1855,149375.0
2025-05-29 11:40:00,33.47,33.53,33.46,33.51,60283.0,33.1855,33.245,33.1756,33.2251,60283.0
2025-05-29 11:45:00,33.51,33.51,33.42,33.43,38270.0,33.2251,33.2251,33.1359,33.1458,38270.0
2025-05-29 11:50:00,33.43,33.5,33.42,33.44,36745.0,33.1458,33.2152,33.1359,33.1557,36745.0
2025-05-29 11:55:00,33.43,33.47,33.34,33.39,78035.0,33.1458,33.1855,33.0566,33.1061,78035.0
2025-05-29 12:00:00,33.39,33.42,33.33,33.39,63383.0,33.1061,33.1359,33.0467,33.1061,63383.0
2025-05-29 12:05:00,33.39,33.41,33.36,33.37,32142.0,33.1061,33.126,33.0764,33.0863,32142.0
2025-05-29 12:10:00,33.37,33.45,33.35,33.44,81867.0,33.0863,33.1656,33.0665,33.1557,81867.0
2025-05-29 12:15:00,33.44,33.5,33.42,33.5,56016.0,33.1557,33.2152,33.1359,33.2152,56016.0
2025-05-29 12:20:00,33.5,33.5,33.44,33.47,35953.0,33.2152,33.2152,33.1557,33.1855,35953.0
2025-05-29 12:25:00,33.47,33.51,33.45,33.51,48392.0,33.1855,33.2251,33.1656,33.2251,48392.0
2025-05-29 12:30:00,33.5,33.52,33.48,33.48,52935.0,33.2152,33.235,33.1954,33.1954,52935.0
2025-05-29 12:35:00,33.48,33.5,33.45,33.45,43906.0,33.1954,33.2152,33.1656,33.1656,43906.0
2025-05-29 12:40:00,33.45,33.49,33.44,33.49,39899.0,33.1656,33.2053,33.1557,33.2053,39899.0
2025-05-29 12:45:00,33.5,33.5,33.43,33.45,63104.0,33.2152,33.2152,33.1458,33.1656,63104.0
2025-05-29 12:50:00,33.45,33.49,33.44,33.49,33785.0,33.1656,33.2053,33.1557,33.2053,33785.0
2025-05-29 12:55:00,33.48,33.56,33.48,33.55,60386.0,33.1954,33.2747,33.1954,33.2648,60386.0
2025-05-29 13:00:00,33.55,33.59,33.54,33.57,55195.0,33.2648,33.3044,33.2549,33.2846,55195.0
2025-05-29 13:05:00,33.56,33.56,33.5,33.5,98097.0,33.2747,33.2747,33.2152,33.2152,98097.0
2025-05-29 13:10:00,33.51,33.56,33.5,33.55,122698.0,33.2251,33.2747,33.2152,33.2648,122698.0
2025-05-29 13:15:00,33.55,33.59,33.53,33.54,82763.0,33.2648,33.3044,33.245,33.2549,82763.0
2025-05-29 13:20:00,33.55,33.6,33.52,33.59,98792.0,33.2648,33.3144,33.235,33.3044,98792.0
2025-05-29 13:25:00,33.59,33.61,33.53,33.54,79379.0,33.3044,33.3243,33.245,33.2549,79379.0
2025-05-29 13:30:00,33.54,33.58,33.53,33.57,94891.0,33.2549,33.2945,33.245,33.2846,94891.0
2025-05-29 13:35:00,33.56,33.59,33.54,33.55,58150.0,33.2747,33.3044,33.2549,33.2648,58150.0
2025-05-29 13:40:00,33.56,33.59,33.54,33.55,35584.0,33.2747,33.3044,33.2549,33.2648,35584.0
2025-05-29 13:45:00,33.54,33.61,33.54,33.57,45602.0,33.2549,33.3243,33.2549,33.2846,45602.0
2025-05-29 13:50:00,33.57,33.63,33.55,33.55,102691.0,33.2846,33.3441,33.2648,33.2648,102691.0
2025-05-29 13:55:00,33.55,33.61,33.55,33.59,66573.0,33.2648,33.3243,33.2648,33.3044,66573.0
2025-05-29 14:00:00,33.59,33.68,33.58,33.67,53892.0,33.3044,33.3937,33.2945,33.3838,53892.0
2025-05-29 14:05:00,33.66,33.68,33.65,33.66,61432.0,33.3739,33.3937,33.3639,33.3739,61432.0
2025-05-29 14:10:00,33.65,33.68,33.64,33.68,43631.0,33.3639,33.3937,33.354,33.3937,43631.0
2025-05-29 14:15:00,33.67,33.69,33.63,33.64,67020.0,33.3838,33.4036,33.3441,33.354,67020.0
2025-05-29 14:20:00,33.63,33.63,33.56,33.59,145352.0,33.3441,33.3441,33.2747,33.3044,145352.0
2025-05-29 14:25:00,33.58,33.6,33.55,33.57,93931.0,33.2945,33.3144,33.2648,33.2846,93931.0
2025-05-29 14:30:00,33.57,33.62,33.57,33.61,106655.0,33.2846,33.3342,33.2846,33.3243,106655.0
2025-05-29 14:35:00,33.61,33.62,33.58,33.61,100975.0,33.3243,33.3342,33.2945,33.3243,100975.0
2025-05-29 14:40:00,33.61,33.61,33.59,33.61,44608.0,33.3243,33.3243,33.3044,33.3243,44608.0
2025-05-29 14:45:00,33.61,33.66,33.6,33.65,127888.0,33.3243,33.3739,33.3144,33.3639,127888.0
2025-05-29 14:50:00,33.66,33.66,33.6,33.6,62846.0,33.3739,33.3739,33.3144,33.3144,62846.0
2025-05-29 14:55:00,33.61,33.65,33.58,33.61,97394.0,33.3243,33.3639,33.2945,33.3243,97394.0
2025-05-29 15:00:00,33.61,33.63,33.58,33.61,220346.0,33.3243,33.3441,33.2945,33.3243,220346.0
2025-05-29 15:05:00,33.61,33.63,33.57,33.59,95869.0,33.3243,33.3441,33.2846,33.3044,95869.0
2025-05-29 15:10:00,33.59,33.63,33.58,33.59,116062.0,33.3044,33.3441,33.2945,33.3044,116062.0
2025-05-29 15:15:00,33.59,33.6,33.58,33.59,47248.0,33.3044,33.3144,33.2945,33.3044,47248.0
2025-05-29 15:20:00,33.59,33.65,33.59,33.64,203236.0,33.3044,33.3639,33.3044,33.354,203236.0
2025-05-29 15:25:00,33.64,33.65,33.58,33.59,86169.0,33.354,33.3639,33.2945,33.3044,86169.0
2025-05-29 15:30:00,33.59,33.64,33.58,33.62,124501.0,33.3044,33.354,33.2945,33.3342,124501.0
2025-05-29 15:35:00,33.62,33.65,33.61,33.64,98451.0,33.3342,33.3639,33.3243,33.354,98451.0
2025-05-29 15:40:00,33.64,33.7,33.63,33.69,117116.0,33.354,33.4135,33.3441,33.4036,117116.0
2025-05-29 15:45:00,33.69,33.73,33.68,33.7,124799.0,33.4036,33.4433,33.3937,33.4135,124799.0
2025-05-29 15:50:00,33.7,33.74,33.65,33.68,231199.0,33.4135,33.4532,33.3639,33.3937,231199.0
2025-05-29 15:55:00,33.68,33.74,33.63,33.7,947585.0,33.3937,33.4532,33.3441,33.4135,947585.0
2025-05-30 09:30:00,33.4,33.5,32.97,33.02,426794.0,33.1161,33.2152,32.6897,32.7393,426794.0
2025-05-30 09:35:00,33.02,33.09,32.95,33.01,147163.0,32.7393,32.8087,32.6699,32.7294,147163.0
2025-05-30 09:40:00,33.01,33.07,32.99,33.02,91679.0,32.7294,32.7889,32.7095,32.7393,91679.0
2025-05-30 09:45:00,33.03,33.1,32.99,33.04,317936.0,32.7492,32.8186,32.7095,32.7591,317936.0
2025-05-30 09:50:00,33.04,33.11,33.01,33.07,102029.0,32.7591,32.8285,32.7294,32.7889,102029.0
2025-05-30 09:55:00,33.06,33.1,33.01,33.02,66991.0,32.779,32.8186,32.7294,32.7393,66991.0
2025-05-30 10:00:00,33.03,33.11,33.03,33.08,71243.0,32.7492,32.8285,32.7492,32.7988,71243.0
2025-05-30 10:05:00,33.09,33.18,33.09,33.15,93478.0,32.8087,32.8979,32.8087,32.8682,93478.0
2025-05-30 10:10:00,33.15,33.18,33.1,33.14,94271.0,32.8682,32.8979,32.8186,32.8583,94271.0
2025-05-30 10:15:00,33.14,33.18,33.11,33.18,65212.0,32.8583,32.8979,32.8285,32.8979,65212.0
2025-05-30 10:20:00,33.18,33.21,33.12,33.16,58935.0,32.8979,32.9277,32.8384,32.8781,58935.0
2025-05-30 10:25:00,33.16,33.22,33.15,33.22,115381.0,32.8781,32.9376,32.8682,32.9376,115381.0
2025-05-30 10:30:00,33.21,33.26,33.2,33.21,89226.0,32.9277,32.9773,32.9178,32.9277,89226.0
2025-05-30 10:35:00,33.21,33.27,33.16,33.27,45129.0,32.9277,32.9872,32.8781,32.9872,45129.0
2025-05-30 10:40:00,33.26,33.27,33.14,33.15,55738.0,32.9773,32.9872,32.8583,32.8682,55738.0
2025-05-30 10:45:00,33.14,33.16,33.11,33.14,62012.0,32.8583,32.8781,32.8285,32.8583,62012.0
2025-05-30 10:50:00,33.13,33.16,33.1,33.16,56053.0,32.8484,32.8781,32.8186,32.8781,56053.0
2025-05-30 10:55:00,33.15,33.22,33.13,33.14,51630.0,32.8682,32.9376,32.8484,32.8583,51630.0
2025-05-30 11:00:00,33.15,33.18,33.13,33.15,61612.0,32.8682,32.8979,32.8484,32.8682,61612.0
2025-05-30 11:05:00,33.15,33.23,33.13,33.16,60385.0,32.8682,32.9475,32.8484,32.8781,60385.0
2025-05-30 11:10:00,33.16,33.17,33.11,33.14,54805.0,32.8781,32.888,32.8285,32.8583,54805.0
2025-05-30 11:15:00,33.14,33.16,33.08,33.11,45142.0,32.8583,32.8781,32.7988,32.8285,45142.0
2025-05-30 11:20:00,33.11,33.16,33.11,33.14,52521.0,32.8285,32.8781,32.8285,32.8583,52521.0
2025-05-30 11:25:00,33.15,33.25,33.14,33.22,111816.0,32.8682,32.9673,32.8583,32.9376,111816.0
2025-05-30 11:30:00,33.22,33.25,33.13,33.13,210264.0,32.9376,32.9673,32.8484,32.8484,210264.0
2025-05-30 11:35:00,33.14,33.18,33.12,33.14,111716.0,32.8583,32.8979,32.8384,32.8583,111716.0
2025-05-30 11:40:00,33.15,33.15,33.08,33.09,61600.0,32.8682,32.8682,32.7988,32.8087,61600.0
2025-05-30 11:45:00,33.09,33.1,33.07,33.09,54284.0,32.8087,32.8186,32.7889,32.8087,54284.0
2025-05-30 11:50:00,33.09,33.11,33.03,33.05,73450.0,32.8087,32.8285,32.7492,32.769,73450.0
2025-05-30 11:55:00,33.05,33.07,32.99,33.0,133608.0,32.769,32.7889,32.7095,32.7195,133608.0
2025-05-30 12:00:00,33.0,33.03,32.98,33.01,80205.0,32.7195,32.7492,32.6996,32.7294,80205.0
2025-05-30 12:05:00,33.02,33.06,33.0,33.05,51177.0,32.7393,32.779,32.7195,32.769,51177.0
2025-05-30 12:10:00,33.05,33.1,33.05,33.09,69161.0,32.769,32.8186,32.769,32.8087,69161.0
2025-05-30 12:15:00,33.09,33.1,32.99,33.04,83248.0,32.8087,32.8186,32.7095,32.7591,83248.0
2025-05-30 12:20:00,33.03,33.07,32.99,33.04,69521.0,32.7492,32.7889,32.7095,32.7591,69521.0
2025-05-30 12:25:00,33.03,33.04,32.89,32.92,148629.0,32.7492,32.7591,32.6104,32.6401,148629.0
2025-05-30 12:30:00,32.93,32.94,32.86,32.92,119137.0,32.6501,32.66,32.5807,32.6401,119137.0
2025-05-30 12:35:00,32.91,33.0,32.89,33.0,108547.0,32.6302,32.7195,32.6104,32.7195,108547.0
2025-05-30 12:40:00,33.0,33.03,32.92,32.94,53923.0,32.7195,32.7492,32.6401,32.66,53923.0
2025-05-30 12:45:00,32.94,32.94,32.88,32.9,58162.0,32.66,32.66,32.6005,32.6203,58162.0
2025-05-30 12:50:00,32.9,32.9,32.84,32.84,44788.0,32.6203,32.6203,32.5608,32.5608,44788.0
2025-05-30 12:55:00,32.84,32.9,32.84,32.9,63827.0,32.5608,32.6203,32.5608,32.6203,63827.0
2025-05-30 13:00:00,32.89,32.97,32.87,32.97,85988.0,32.6104,32.6897,32.5906,32.6897,85988.0
2025-05-30 13:05:00,32.97,33.03,32.96,33.0,54832.0,32.6897,32.7492,32.6798,32.7195,54832.0
2025-05-30 13:10:00,33.0,33.02,32.94,32.95,60032.0,32.7195,32.7393,32.66,32.6699,60032.0
2025-05-30 13:15:00,32.95,32.99,32.93,32.99,39109.0,32.6699,32.7095,32.6501,32.7095,39109.0
2025-05-30 13:20:00,32.98,33.04,32.96,33.01,101486.0,32.6996,32.7591,32.6798,32.7294,101486.0
2025-05-30 13:25:00,33.01,33.02,32.97,33.01,41948.0,32.7294,32.7393,32.6897,32.7294,41948.0
2025-05-30 13:30:00,33.01,33.08,33.0,33.07,39428.0,32.7294,32.7988,32.7195,32.7889,39428.0
2025-05-30 13:35:00,33.07,33.12,33.06,33.11,74647.0,32.7889,32.8384,32.779,32.8285,74647.0
2025-05-30 13:40:00,33.11,33.12,33.05,33.05,55772.0,32.8285,32.8384,32.769,32.769,55772.0
2025-05-30 13:45:00,33.05,33.06,33.0,33.02,33308.0,32.769,32.779,32.7195,32.7393,33308.0
2025-05-30 13:50:00,33.02,33.07,33.01,33.04,54927.0,32.7393,32.7889,32.7294,32.7591,54927.0
2025-05-30 13:55:00,33.05,33.05,33.0,33.01,35705.0,32.769,32.769,32.7195,32.7294,35705.0
2025-05-30 14:00:00,33.01,33.08,33.01,33.05,94838.0,32.7294,32.7988,32.7294,32.769,94838.0
2025-05-30 14:05:00,33.05,33.09,33.04,33.09,54515.0,32.769,32.8087,32.7591,32.8087,54515.0
2025-05-30 14:10:00,33.09,33.11,33.08,33.09,55342.0,32.8087,32.8285,32.7988,32.8087,55342.0
2025-05-30 14:15:00,33.1,33.17,33.07,33.15,118966.0,32.8186,32.888,32.7889,32.8682,118966.0
2025-05-30 14:20:00,33.16,33.16,33.09,33.13,75811.0,32.8781,32.8781,32.8087,32.8484,75811.0
2025-05-30 14:25:00,33.13,33.14,33.07,33.09,78503.0,32.8484,32.8583,32.7889,32.8087,78503.0
2025-05-30 14:30:00,33.09,33.15,33.07,33.09,203877.0,32.8087,32.8682,32.7889,32.8087,203877.0
2025-05-30 14:35:00,33.1,33.13,33.09,33.12,94868.0,32.8186,32.8484,32.8087,32.8384,94868.0
2025-05-30 14:40:00,33.11,33.12,33.06,33.08,52696.0,32.8285,32.8384,32.779,32.7988,52696.0
2025-05-30 14:45:00,33.08,33.11,33.07,33.11,70087.0,32.7988,32.8285,32.7889,32.8285,70087.0
2025-05-30 14:50:00,33.11,33.18,33.1,33.14,99390.0,32.8285,32.8979,32.8186,32.8583,99390.0
2025-05-30 14:55:00,33.14,33.16,33.12,33.12,69693.0,32.8583,32.8781,32.8384,32.8384,69693.0
2025-05-30 15:00:00,33.13,33.16,33.11,33.15,100849.0,32.8484,32.8781,32.8285,32.8682,100849.0
2025-05-30 15:05:00,33.15,33.21,33.14,33.18,180542.0,32.8682,32.9277,32.8583,32.8979,180542.0
2025-05-30 15:10:00,33.17,33.2,33.16,33.18,80271.0,32.888,32.9178,32.8781,32.8979,80271.0
2025-05-30 15:15:00,33.18,33.21,33.15,33.18,108235.0,32.8979,32.9277,32.8682,32.8979,108235.0
2025-05-30 15:20:00,33.19,33.19,33.13,33.19,90933.0,32.9078,32.9078,32.8484,32.9078,90933.0
2025-05-30 15:25:00,33.19,33.22,33.18,33.2,58535.0,32.9078,32.9376,32.8979,32.9178,58535.0
2025-05-30 15:30:00,33.19,33.21,33.14,33.2,94625.0,32.9078,32.9277,32.8583,32.9178,94625.0
2025-05-30 15:35:00,33.2,33.23,33.17,33.19,127642.0,32.9178,32.9475,32.888,32.9078,127642.0
2025-05-30 15:40:00,33.18,33.18,33.09,33.1,117694.0,32.8979,32.8979,32.8087,32.8186,117694.0
2025-05-30 15:45:00,33.11,33.13,33.04,33.09,202947.0,32.8285,32.8484,32.7591,32.8087,202947.0
2025-05-30 15:50:00,33.09,33.12,33.06,33.09,354058.0,32.8087,32.8384,32.779,32.8087,354058.0
2025-05-30 15:55:00,33.09,33.17,33.01,33.05,1581909.0,32.8087,32.888,32.7294,32.769,1581909.0
2025-06-02 09:30:00,33.74,33.83,33.26,33.37,618862.0,33.4532,33.5424,32.9773,33.0863,618862.0
2025-06-02 09:35:00,33.37,33.41,33.27,33.41,104151.0,33.0863,33.126,32.9872,33.126,104151.0
2025-06-02 09:40:00,33.39,33.4,33.19,33.21,115868.0,33.1061,33.1161,32.9078,32.9277,115868.0
2025-06-02 09:45:00,33.23,33.23,32.96,33.01,148684.0,32.9475,32.9475,32.6798,32.7294,148684.0
2025-06-02 09:50:00,33.01,33.11,32.91,33.11,101250.0,32.7294,32.8285,32.6302,32.8285,101250.0
2025-06-02 09:55:00,33.11,33.23,33.09,33.14,196928.0,32.8285,32.9475,32.8087,32.8583,196928.0
2025-06-02 10:00:00,33.13,33.15,32.97,33.03,123405.0,32.8484,32.8682,32.6897,32.7492,123405.0
2025-06-02 10:05:00,33.03,33.14,33.02,33.06,69880.0,32.7492,32.8583,32.7393,32.779,69880.0
2025-06-02 10:10:00,33.06,33.21,33.05,33.14,93397.0,32.779,32.9277,32.769,32.8583,93397.0
2025-06-02 10:15:00,33.14,33.19,33.11,33.11,109041.0,32.8583,32.9078,32.8285,32.8285,109041.0
2025-06-02 10:20:00,33.11,33.3,33.09,33.22,469138.0,32.8285,33.0169,32.8087,32.9376,469138.0
2025-06-02 10:25:00,33.22,33.3,33.19,33.3,93550.0,32.9376,33.0169,32.9078,33.0169,93550.0
2025-06-02 10:30:00,33.29,33.32,33.22,33.3,112535.0,33.007,33.0367,32.9376,33.0169,112535.0
2025-06-02 10:35:00,33.3,33.34,33.28,33.32,199587.0,33.0169,33.0566,32.9971,33.0367,199587.0
2025-06-02 10:40:00,33.32,33.41,33.31,33.39,98932.0,33.0367,33.126,33.0268,33.1061,98932.0
2025-06-02 10:45:00,33.39,33.46,33.39,33.43,64944.0,33.1061,33.1756,33.1061,33.1458,64944.0
2025-06-02 10:50:00,33.42,33.47,33.34,33.44,78806.0,33.1359,33.1855,33.0566,33.1557,78806.0
2025-06-02 10:55:00,33.43,33.48,33.36,33.38,106948.0,33.1458,33.1954,33.0764,33.0962,106948.0
2025-06-02 11:00:00,33.39,33.43,33.32,33.33,150683.0,33.1061,33.1458,33.0367,33.0467,150683.0
2025-06-02 11:05:00,33.33,33.37,33.27,33.3,82627.0,33.0467,33.0863,32.9872,33.0169,82627.0
2025-06-02 11:10:00,33.3,33.38,33.29,33.34,56914.0,33.0169,33.0962,33.007,33.0566,56914.0
2025-06-02 11:15:00,33.34,33.38,33.32,33.34,88742.0,33.0566,33.0962,33.0367,33.0566,88742.0
2025-06-02 11:20:00,33.34,33.36,33.3,33.32,97527.0,33.0566,33.0764,33.0169,33.0367,97527.0
2025-06-02 11:25:00,33.32,33.32,33.23,33.26,74622.0,33.0367,33.0367,32.9475,32.9773,74622.0
2025-06-02 11:30:00,33.26,33.31,33.24,33.24,49909.0,32.9773,33.0268,32.9574,32.9574,49909.0
2025-06-02 11:35:00,33.24,33.27,33.23,33.27,47887.0,32.9574,32.9872,32.9475,32.9872,47887.0
2025-06-02 11:40:00,33.26,33.32,33.23,33.3,56358.0,32.9773,33.0367,32.9475,33.0169,56358.0
2025-06-02 11:45:00,33.3,33.34,33.27,33.31,86083.0,33.0169,33.0566,32.9872,33.0268,86083.0
2025-06-02 11:50:00,33.31,33.37,33.29,33.36,77695.0,33.0268,33.0863,33.007,33.0764,77695.0
2025-06-02 11:55:00,33.36,33.36,33.29,33.34,81063.0,33.0764,33.0764,33.007,33.0566,81063.0
2025-06-02 12:00:00,33.35,33.39,33.31,33.34,64739.0,33.0665,33.1061,33.0268,33.0566,64739.0
2025-06-02 12:05:00,33.34,33.34,33.29,33.3,45709.0,33.0566,33.0566,33.007,33.0169,45709.0
2025-06-02 12:10:00,33.3,33.34,33.29,33.33,131130.0,33.0169,33.0566,33.007,33.0467,131130.0
2025-06-02 12:15:00,33.33,33.35,33.3,33.34,153798.0,33.0467,33.0665,33.0169,33.0566,153798.0
2025-06-02 12:20:00,33.34,33.37,33.33,33.36,84046.0,33.0566,33.0863,33.0467,33.0764,84046.0
2025-06-02 12:25:00,33.36,33.4,33.32,33.4,81347.0,33.0764,33.1161,33.0367,33.1161,81347.0
2025-06-02 12:30:00,33.4,33.42,33.38,33.41,50233.0,33.1161,33.1359,33.0962,33.126,50233.0
2025-06-02 12:35:00,33.41,33.42,33.35,33.36,60166.0,33.126,33.1359,33.0665,33.0764,60166.0
2025-06-02 12:40:00,33.36,33.37,33.31,33.33,74834.0,33.0764,33.0863,33.0268,33.0467,74834.0
2025-06-02 12:45:00,33.33,33.35,33.31,33.33,95354.0,33.0467,33.0665,33.0268,33.0467,95354.0
2025-06-02 12:50:00,33.33,33.43,33.32,33.43,90979.0,33.0467,33.1458,33.0367,33.1458,90979.0
2025-06-02 12:55:00,33.42,33.43,33.38,33.39,37576.0,33.1359,33.1458,33.0962,33.1061,37576.0
2025-06-02 13:00:00,33.39,33.42,33.37,33.41,41356.0,33.1061,33.1359,33.0863,33.126,41356.0
2025-06-02 13:05:00,33.41,33.41,33.3,33.33,71090.0,33.126,33.126,33.0169,33.0467,71090.0
2025-06-02 13:10:00,33.33,33.36,33.31,33.33,57077.0,33.0467,33.0764,33.0268,33.0467,57077.0
2025-06-02 13:15:00,33.33,33.38,33.32,33.33,61130.0,33.0467,33.0962,33.0367,33.0467,61130.0
2025-06-02 13:20:00,33.33,33.35,33.3,33.33,69258.0,33.0467,33.0665,33.0169,33.0467,69258.0
2025-06-02 13:25:00,33.33,33.33,33.26,33.3,42451.0,33.0467,33.0467,32.9773,33.0169,42451.0
2025-06-02 13:30:00,33.3,33.35,33.29,33.3,39809.0,33.0169,33.0665,33.007,33.0169,39809.0
2025-06-02 13:35:00,33.31,33.31,33.28,33.3,33427.0,33.0268,33.0268,32.9971,33.0169,33427.0
2025-06-02 13:40:00,33.31,33.31,33.24,33.26,38047.0,33.0268,33.0268,32.9574,32.9773,38047.0
2025-06-02 13:45:00,33.26,33.3,33.25,33.27,44488.0,32.9773,33.0169,32.9673,32.9872,44488.0
2025-06-02 13:50:00,33.28,33.28,33.24,33.25,55661.0,32.9971,32.9971,32.9574,32.9673,55661.0
2025-06-02 13:55:00,33.25,33.3,33.24,33.3,38195.0,32.9673,33.0169,32.9574,33.0169,38195.0
2025-06-02 14:00:00,33.29,33.31,33.12,33.16,186766.0,33.007,33.0268,32.8384,32.8781,186766.0
2025-06-02 14:05:00,33.15,33.17,33.08,33.13,70329.0,32.8682,32.888,32.7988,32.8484,70329.0
2025-06-02 14:10:00,33.12,33.15,33.08,33.14,67032.0,32.8384,32.8682,32.7988,32.8583,67032.0
2025-06-02 14:15:00,33.14,33.23,33.13,33.2,70720.0,32.8583,32.9475,32.8484,32.9178,70720.0
2025-06-02 14:20:00,33.19,33.24,33.17,33.21,129467.0,32.9078,32.9574,32.888,32.9277,129467.0
2025-06-02 14:25:00,33.21,33.26,33.2,33.22,84616.0,32.9277,32.9773,32.9178,32.9376,84616.0
2025-06-02 14:30:00,33.22,33.28,33.21,33.27,25331.0,32.9376,32.9971,32.9277,32.9872,25331.0
2025-06-02 14:35:00,33.27,33.29,33.25,33.29,44182.0,32.9872,33.007,32.9673,33.007,44182.0
2025-06-02 14:40:00,33.29,33.31,33.26,33.3,43328.0,33.007,33.0268,32.9773,33.0169,43328.0
2025-06-02 14:45:00,33.3,33.3,33.27,33.3,61847.0,33.0169,33.0169,32.9872,33.0169,61847.0
2025-06-02 14:50:00,33.29,33.29,33.26,33.29,53273.0,33.007,33.007,32.9773,33.007,53273.0
2025-06-02 14:55:00,33.29,33.31,33.28,33.3,48411.0,33.007,33.0268,32.9971,33.0169,48411.0
2025-06-02 15:00:00,33.3,33.34,33.28,33.33,79242.0,33.0169,33.0566,32.9971,33.0467,79242.0
2025-06-02 15:05:00,33.33,33.33,33.31,33.33,42758.0,33.0467,33.0467,33.0268,33.0467,42758.0
2025-06-02 15:10:00,33.32,33.35,33.32,33.32,52307.0,33.0367,33.0665,33.0367,33.0367,52307.0
2025-06-02 15:15:00,33.32,33.37,33.32,33.35,103487.0,33.0367,33.0863,33.0367,33.0665,103487.0
2025-06-02 15:20:00,33.34,33.39,33.34,33.39,122068.0,33.0566,33.1061,33.0566,33.1061,122068.0
2025-06-02 15:25:00,33.39,33.4,33.35,33.37,130232.0,33.1061,33.1161,33.0665,33.0863,130232.0
2025-06-02 15:30:00,33.37,33.37,33.31,33.32,118435.0,33.0863,33.0863,33.0268,33.0367,118435.0
2025-06-02 15:35:00,33.32,33.32,33.28,33.3,104155.0,33.0367,33.0367,32.9971,33.0169,104155.0
2025-06-02 15:40:00,33.3,33.34,33.29,33.32,129168.0,33.0169,33.0566,33.007,33.0367,129168.0
2025-06-02 15:45:00,33.32,33.34,33.3,33.3,117659.0,33.0367,33.0566,33.0169,33.0169,117659.0
2025-06-02 15:50:00,33.31,33.4,33.3,33.32,276083.0,33.0268,33.1161,33.0169,33.0367,276083.0
2025-06-02 15:55:00,33.32,33.36,33.3,33.33,1114756.0,33.0367,33.0764,33.0169,33.0467,1114756.0
2025-06-03 09:30:00,33.4,33.4,32.87,32.89,479020.0,33.1161,33.1161,32.5906,32.6104,479020.0
2025-06-03 09:35:00,32.88,33.05,32.83,33.04,261302.0,32.6005,32.769,32.5509,32.7591,261302.0
2025-06-03 09:40:00,33.01,33.21,33.0,33.21,99604.0,32.7294,32.9277,32.7195,32.9277,99604.0
2025-06-03 09:45:00,33.2,33.35,33.19,33.3,175174.0,32.9178,33.0665,32.9078,33.0169,175174.0
2025-06-03 09:50:00,33.3,33.39,33.28,33.37,93638.0,33.0169,33.1061,32.9971,33.0863,93638.0
2025-06-03 09:55:00,33.37,33.37,33.23,33.24,125170.0,33.0863,33.0863,32.9475,32.9574,125170.0
2025-06-03 10:00:00,33.25,33.43,33.25,33.36,212498.0,32.9673,33.1458,32.9673,33.0764,212498.0
2025-06-03 10:05:00,33.36,33.45,33.27,33.44,139958.0,33.0764,33.1656,32.9872,33.1557,139958.0
2025-06-03 10:10:00,33.44,33.45,33.37,33.43,102877.0,33.1557,33.1656,33.0863,33.1458,102877.0
2025-06-03 10:15:00,33.42,33.54,33.4,33.51,109895.0,33.1359,33.2549,33.1161,33.2251,109895.0
2025-06-03 10:20:00,33.5,33.62,33.49,33.58,294817.0,33.2152,33.3342,33.2053,33.2945,294817.0
2025-06-03 10:25:00,33.58,33.66,33.57,33.65,114345.0,33.2945,33.3739,33.2846,33.3639,114345.0
2025-06-03 10:30:00,33.65,33.73,33.64,33.66,133635.0,33.3639,33.4433,33.354,33.3739,133635.0
2025-06-03 10:35:00,33.66,33.79,33.64,33.77,190906.0,33.3739,33.5027,33.354,33.4829,190906.0
2025-06-03 10:40:00,33.78,33.93,33.77,33.9,170948.0,33.4928,33.6416,33.4829,33.6118,170948.0
2025-06-03 10:45:00,33.9,33.91,33.74,33.83,128085.0,33.6118,33.6217,33.4532,33.5424,128085.0
2025-06-03 10:50:00,33.84,33.91,33.81,33.91,111283.0,33.5523,33.6217,33.5226,33.6217,111283.0
2025-06-03 10:55:00,33.91,33.96,33.85,33.93,199950.0,33.6217,33.6713,33.5622,33.6416,199950.0
2025-06-03 11:00:00,33.93,34.06,33.93,34.02,153506.0,33.6416,33.7705,33.6416,33.7308,153506.0
2025-06-03 11:05:00,34.02,34.11,34.01,34.05,108844.0,33.7308,33.82,33.7209,33.7605,108844.0
2025-06-03 11:10:00,34.05,34.15,34.04,34.04,105406.0,33.7605,33.8597,33.7506,33.7506,105406.0
2025-06-03 11:15:00,34.04,34.08,34.02,34.05,71071.0,33.7506,33.7903,33.7308,33.7605,71071.0
2025-06-03 11:20:00,34.06,34.13,34.04,34.12,171909.0,33.7705,33.8399,33.7506,33.8299,171909.0
2025-06-03 11:25:00,34.12,34.23,34.11,34.23,182152.0,33.8299,33.939,33.82,33.939,182152.0
2025-06-03 11:30:00,34.22,34.24,34.15,34.23,158146.0,33.9291,33.9489,33.8597,33.939,158146.0
2025-06-03 11:35:00,34.24,34.32,34.21,34.3,111988.0,33.9489,34.0282,33.9192,34.0084,111988.0
2025-06-03 11:40:00,34.3,34.3,34.21,34.21,54092.0,34.0084,34.0084,33.9192,33.9192,54092.0
2025-06-03 11:45:00,34.22,34.33,34.18,34.3,182353.0,33.9291,34.0382,33.8894,34.0084,182353.0
2025-06-03 11:50:00,34.31,34.32,34.2,34.28,71910.0,34.0183,34.0282,33.9093,33.9886,71910.0
2025-06-03 11:55:00,34.28,34.3,34.22,34.29,71561.0,33.9886,34.0084,33.9291,33.9985,71561.0
2025-06-03 12:00:00,34.29,34.3,34.22,34.26,80209.0,33.9985,34.0084,33.9291,33.9688,80209.0
2025-06-03 12:05:00,34.25,34.25,34.19,34.21,65885.0,33.9588,33.9588,33.8993,33.9192,65885.0
2025-06-03 12:10:00,34.2,34.28,34.19,34.26,60696.0,33.9093,33.9886,33.8993,33.9688,60696.0
2025-06-03 12:15:00,34.26,34.29,34.22,34.25,75319.0,33.9688,33.9985,33.9291,33.9588,75319.0
2025-06-03 12:20:00,34.25,34.29,34.22,34.25,79035.0,33.9588,33.9985,33.9291,33.9588,79035.0
2025-06-03 12:25:00,34.25,34.27,34.21,34.22,49606.0,33.9588,33.9787,33.9192,33.9291,49606.0
2025-06-03 12:30:00,34.22,34.35,34.22,34.3,644113.0,33.9291,34.058,33.9291,34.0084,644113.0
2025-06-03 12:35:00,34.3,34.32,34.19,34.23,75659.0,34.0084,34.0282,33.8993,33.939,75659.0
2025-06-03 12:40:00,34.22,34.29,34.21,34.27,65568.0,33.9291,33.9985,33.9192,33.9787,65568.0
2025-06-03 12:45:00,34.27,34.29,34.23,34.25,98111.0,33.9787,33.9985,33.939,33.9588,98111.0
2025-06-03 12:50:00,34.25,34.28,34.22,34.24,78913.0,33.9588,33.9886,33.9291,33.9489,78913.0
2025-06-03 12:55:00,34.24,34.29,34.23,34.27,34374.0,33.9489,33.9985,33.939,33.9787,34374.0
2025-06-03 13:00:00,34.27,34.31,34.24,34.26,54611.0,33.9787,34.0183,33.9489,33.9688,54611.0
2025-06-03 13:05:00,34.26,34.31,34.24,34.27,32787.0,33.9688,34.0183,33.9489,33.9787,32787.0
2025-06-03 13:10:00,34.28,34.31,34.24,34.29,77611.0,33.9886,34.0183,33.9489,33.9985,77611.0
2025-06-03 13:15:00,34.28,34.32,34.26,34.32,38846.0,33.9886,34.0282,33.9688,34.0282,38846.0
2025-06-03 13:20:00,34.32,34.32,34.2,34.22,81846.0,34.0282,34.0282,33.9093,33.9291,81846.0
2025-06-03 13:25:00,34.22,34.25,34.19,34.23,113670.0,33.9291,33.9588,33.8993,33.939,113670.0
2025-06-03 13:30:00,34.24,34.26,34.21,34.25,138135.0,33.9489,33.9688,33.9192,33.9588,138135.0
2025-06-03 13:35:00,34.24,34.26,34.21,34.25,66650.0,33.9489,33.9688,33.9192,33.9588,66650.0
2025-06-03 13:40:00,34.26,34.27,34.22,34.27,57831.0,33.9688,33.9787,33.9291,33.9787,57831.0
2025-06-03 13:45:00,34.27,34.27,34.21,34.23,46265.0,33.9787,33.9787,33.9192,33.939,46265.0
2025-06-03 13:50:00,34.22,34.24,34.16,34.18,84713.0,33.9291,33.9489,33.8696,33.8894,84713.0
2025-06-03 13:55:00,34.19,34.19,34.12,34.15,74112.0,33.8993,33.8993,33.8299,33.8597,74112.0
2025-06-03 14:00:00,34.16,34.18,34.09,34.17,73688.0,33.8696,33.8894,33.8002,33.8795,73688.0
2025-06-03 14:05:00,34.17,34.19,34.11,34.18,82529.0,33.8795,33.8993,33.82,33.8894,82529.0
2025-06-03 14:10:00,34.18,34.18,34.11,34.13,54293.0,33.8894,33.8894,33.82,33.8399,54293.0
2025-06-03 14:15:00,34.12,34.21,34.12,34.19,121805.0,33.8299,33.9192,33.8299,33.8993,121805.0
2025-06-03 14:20:00,34.2,34.24,34.18,34.22,74548.0,33.9093,33.9489,33.8894,33.9291,74548.0
2025-06-03 14:25:00,34.22,34.3,34.2,34.3,152822.0,33.9291,34.0084,33.9093,34.0084,152822.0
2025-06-03 14:30:00,34.29,34.32,34.26,34.32,98649.0,33.9985,34.0282,33.9688,34.0282,98649.0
2025-06-03 14:35:00,34.32,34.33,34.28,34.28,113493.0,34.0282,34.0382,33.9886,33.9886,113493.0
2025-06-03 14:40:00,34.29,34.32,34.27,34.31,153638.0,33.9985,34.0282,33.9787,34.0183,153638.0
2025-06-03 14:45:00,34.31,34.37,34.3,34.34,406930.0,34.0183,34.0778,34.0084,34.0481,406930.0
2025-06-03 14:50:00,34.34,34.35,34.24,34.28,128050.0,34.0481,34.058,33.9489,33.9886,128050.0
2025-06-03 14:55:00,34.27,34.28,34.24,34.25,150303.0,33.9787,33.9886,33.9489,33.9588,150303.0
2025-06-03 15:00:00,34.25,34.29,34.24,34.27,155718.0,33.9588,33.9985,33.9489,33.9787,155718.0
2025-06-03 15:05:00,34.27,34.27,34.22,34.25,112605.0,33.9787,33.9787,33.9291,33.9588,112605.0
2025-06-03 15:10:00,34.25,34.29,34.21,34.25,241265.0,33.9588,33.9985,33.9192,33.9588,241265.0
2025-06-03 15:15:00,34.25,34.26,34.2,34.23,106132.0,33.9588,33.9688,33.9093,33.939,106132.0
2025-06-03 15:20:00,34.23,34.24,34.16,34.19,94994.0,33.939,33.9489,33.8696,33.8993,94994.0
2025-06-03 15:25:00,34.19,34.21,34.17,34.19,86395.0,33.8993,33.9192,33.8795,33.8993,86395.0
2025-06-03 15:30:00,34.19,34.24,34.18,34.23,109476.0,33.8993,33.9489,33.8894,33.939,109476.0
2025-06-03 15:35:00,34.23,34.23,34.17,34.19,347336.0,33.939,33.939,33.8795,33.8993,347336.0
2025-06-03 15:40:00,34.19,34.2,34.16,34.2,193030.0,33.8993,33.9093,33.8696,33.9093,193030.0
2025-06-03 15:45:00,34.2,34.23,34.12,34.13,307501.0,33.9093,33.939,33.8299,33.8399,307501.0
2025-06-03 15:50:00,34.12,34.13,34.04,34.06,372746.0,33.8299,33.8399,33.7506,33.7705,372746.0
2025-06-03 15:55:00,34.06,34.12,34.05,34.1,1249803.0,33.7705,33.8299,33.7605,33.8101,1249803.0
2025-06-04 09:30:00,33.88,33.88,33.69,33.87,227519.0,33.88,33.88,33.69,33.87,227519.0
2025-06-04 09:35:00,33.88,33.94,33.8,33.94,79664.0,33.88,33.94,33.8,33.94,79664.0
2025-06-04 09:40:00,33.94,34.01,33.94,33.99,128020.0,33.94,34.01,33.94,33.99,128020.0
2025-06-04 09:45:00,34.0,34.09,33.97,34.07,111244.0,34.0,34.09,33.97,34.07,111244.0
2025-06-04 09:50:00,34.07,34.09,33.96,34.02,106772.0,34.07,34.09,33.96,34.02,106772.0
2025-06-04 09:55:00,34.02,34.05,33.91,33.94,153566.0,34.02,34.05,33.91,33.94,153566.0
2025-06-04 10:00:00,33.93,34.02,33.83,33.99,161848.0,33.93,34.02,33.83,33.99,161848.0
2025-06-04 10:05:00,34.0,34.07,33.91,34.07,111470.0,34.0,34.07,33.91,34.07,111470.0
2025-06-04 10:10:00,34.07,34.09,33.91,33.97,65762.0,34.07,34.09,33.91,33.97,65762.0
2025-06-04 10:15:00,33.97,34.21,33.96,34.18,217623.0,33.97,34.21,33.96,34.18,217623.0
2025-06-04 10:20:00,34.18,34.18,34.0,34.13,209639.0,34.18,34.18,34.0,34.13,209639.0
2025-06-04 10:25:00,34.13,34.17,34.06,34.07,74472.0,34.13,34.17,34.06,34.07,74472.0
2025-06-04 10:30:00,34.07,34.07,33.97,33.98,84636.0,34.07,34.07,33.97,33.98,84636.0
2025-06-04 10:35:00,33.98,34.01,33.87,33.88,120435.0,33.98,34.01,33.87,33.88,120435.0
2025-06-04 10:40:00,33.87,33.92,33.8,33.87,85108.0,33.87,33.92,33.8,33.87,85108.0
2025-06-04 10:45:00,33.87,33.88,33.81,33.82,53458.0,33.87,33.88,33.81,33.82,53458.0
2025-06-04 10:50:00,33.82,33.89,33.81,33.88,84657.0,33.82,33.89,33.81,33.88,84657.0
2025-06-04 10:55:00,33.89,33.89,33.71,33.73,316442.0,33.89,33.89,33.71,33.73,316442.0
2025-06-04 11:00:00,33.73,33.77,33.7,33.73,144327.0,33.73,33.77,33.7,33.73,144327.0
2025-06-04 11:05:00,33.73,33.79,33.69,33.73,243721.0,33.73,33.79,33.69,33.73,243721.0
2025-06-04 11:10:00,33.73,33.76,33.68,33.7,110852.0,33.73,33.76,33.68,33.7,110852.0
2025-06-04 11:15:00,33.7,33.76,33.43,33.55,369010.0,33.7,33.76,33.43,33.55,369010.0
2025-06-04 11:20:00,33.55,33.56,33.45,33.48,184356.0,33.55,33.56,33.45,33.48,184356.0
2025-06-04 11:25:00,33.47,33.53,33.41,33.48,153563.0,33.47,33.53,33.41,33.48,153563.0
2025-06-04 11:30:00,33.48,33.49,33.41,33.45,117392.0,33.48,33.49,33.41,33.45,117392.0
2025-06-04 11:35:00,33.45,33.52,33.39,33.44,166694.0,33.45,33.52,33.39,33.44,166694.0
2025-06-04 11:40:00,33.43,33.47,33.39,33.41,110789.0,33.43,33.47,33.39,33.41,110789.0
2025-06-04 11:45:00,33.41,33.46,33.35,33.39,105951.0,33.41,33.46,33.35,33.39,105951.0
2025-06-04 11:50:00,33.39,33.41,33.35,33.39,62800.0,33.39,33.41,33.35,33.39,62800.0
2025-06-04 11:55:00,33.39,33.4,33.2,33.22,207663.0,33.39,33.4,33.2,33.22,207663.0
2025-06-04 12:00:00,33.22,33.28,33.2,33.28,118297.0,33.22,33.28,33.2,33.28,118297.0
2025-06-04 12:05:00,33.27,33.31,33.21,33.26,97667.0,33.27,33.31,33.21,33.26,97667.0
2025-06-04 12:10:00,33.26,33.27,33.17,33.19,110666.0,33.26,33.27,33.17,33.19,110666.0
2025-06-04 12:15:00,33.19,33.24,33.13,33.18,125888.0,33.19,33.24,33.13,33.18,125888.0
2025-06-04 12:20:00,33.18,33.24,33.17,33.22,152193.0,33.18,33.24,33.17,33.22,152193.0
2025-06-04 12:25:00,33.22,33.29,33.2,33.23,107631.0,33.22,33.29,33.2,33.23,107631.0
2025-06-04 12:30:00,33.23,33.25,33.18,33.24,127749.0,33.23,33.25,33.18,33.24,127749.0
2025-06-04 12:35:00,33.24,33.26,33.19,33.2,71580.0,33.24,33.26,33.19,33.2,71580.0
2025-06-04 12:40:00,33.2,33.24,33.14,33.21,98609.0,33.2,33.24,33.14,33.21,98609.0
2025-06-04 12:45:00,33.22,33.24,33.18,33.23,46342.0,33.22,33.24,33.18,33.23,46342.0
2025-06-04 12:50:00,33.23,33.27,33.22,33.24,86170.0,33.23,33.27,33.22,33.24,86170.0
2025-06-04 12:55:00,33.23,33.26,33.19,33.22,68129.0,33.23,33.26,33.19,33.22,68129.0
2025-06-04 13:00:00,33.22,33.27,33.19,33.2,84798.0,33.22,33.27,33.19,33.2,84798.0
2025-06-04 13:05:00,33.2,33.23,33.19,33.23,65820.0,33.2,33.23,33.19,33.23,65820.0
2025-06-04 13:10:00,33.23,33.3,33.22,33.27,104362.0,33.23,33.3,33.22,33.27,104362.0
2025-06-04 13:15:00,33.27,33.31,33.27,33.27,79161.0,33.27,33.31,33.27,33.27,79161.0
2025-06-04 13:20:00,33.27,33.3,33.25,33.27,72073.0,33.27,33.3,33.25,33.27,72073.0
2025-06-04 13:25:00,33.27,33.31,33.25,33.26,58558.0,33.27,33.31,33.25,33.26,58558.0
2025-06-04 13:30:00,33.26,33.28,33.23,33.28,47981.0,33.26,33.28,33.23,33.28,47981.0
2025-06-04 13:35:00,33.27,33.3,33.27,33.29,34869.0,33.27,33.3,33.27,33.29,34869.0
2025-06-04 13:40:00,33.28,33.28,33.23,33.25,47268.0,33.28,33.28,33.23,33.25,47268.0
2025-06-04 13:45:00,33.25,33.26,33.2,33.22,49714.0,33.25,33.26,33.2,33.22,49714.0
2025-06-04 13:50:00,33.22,33.23,33.17,33.21,145705.0,33.22,33.23,33.17,33.21,145705.0
2025-06-04 13:55:00,33.21,33.24,33.17,33.19,46658.0,33.21,33.24,33.17,33.19,46658.0
2025-06-04 14:00:00,33.19,33.22,33.17,33.19,60092.0,33.19,33.22,33.17,33.19,60092.0
2025-06-04 14:05:00,33.18,33.2,33.14,33.16,89016.0,33.18,33.2,33.14,33.16,89016.0
2025-06-04 14:10:00,33.16,33.18,33.14,33.15,43063.0,33.16,33.18,33.14,33.15,43063.0
2025-06-04 14:15:00,33.15,33.21,33.14,33.2,41129.0,33.15,33.21,33.14,33.2,41129.0
2025-06-04 14:20:00,33.2,33.28,33.2,33.27,225063.0,33.2,33.28,33.2,33.27,225063.0
2025-06-04 14:25:00,33.27,33.31,33.25,33.31,176156.0,33.27,33.31,33.25,33.31,176156.0
2025-06-04 14:30:00,33.31,33.34,33.3,33.33,86452.0,33.31,33.34,33.3,33.33,86452.0
2025-06-04 14:35:00,33.33,33.33,33.25,33.27,242755.0,33.33,33.33,33.25,33.27,242755.0
2025-06-04 14:40:00,33.27,33.32,33.26,33.32,58453.0,33.27,33.32,33.26,33.32,58453.0
2025-06-04 14:45:00,33.32,33.32,33.25,33.29,202321.0,33.32,33.32,33.25,33.29,202321.0
2025-06-04 14:50:00,33.29,33.31,33.27,33.28,149888.0,33.29,33.31,33.27,33.28,149888.0
2025-06-04 14:55:00,33.29,33.31,33.28,33.3,145495.0,33.29,33.31,33.28,33.3,145495.0
2025-06-04 15:00:00,33.3,33.3,33.26,33.28,83956.0,33.3,33.3,33.26,33.28,83956.0
2025-06-04 15:05:00,33.27,33.31,33.27,33.31,154809.0,33.27,33.31,33.27,33.31,154809.0
2025-06-04 15:10:00,33.31,33.34,33.3,33.32,62051.0,33.31,33.34,33.3,33.32,62051.0
2025-06-04 15:15:00,33.31,33.33,33.29,33.32,214015.0,33.31,33.33,33.29,33.32,214015.0
2025-06-04 15:20:00,33.32,33.34,33.3,33.32,87400.0,33.32,33.34,33.3,33.32,87400.0
2025-06-04 15:25:00,33.32,33.35,33.31,33.34,109187.0,33.32,33.35,33.31,33.34,109187.0
2025-06-04 15:30:00,33.34,33.35,33.28,33.32,149387.0,33.34,33.35,33.28,33.32,149387.0
2025-06-04 15:35:00,33.32,33.34,33.31,33.32,95154.0,33.32,33.34,33.31,33.32,95154.0
2025-06-04 15:40:00,33.31,33.32,33.27,33.32,188395.0,33.31,33.32,33.27,33.32,188395.0
2025-06-04 15:45:00,33.32,33.34,33.26,33.26,136486.0,33.32,33.34,33.26,33.26,136486.0
2025-06-04 15:50:00,33.26,33.33,33.25,33.3,248527.0,33.26,33.33,33.25,33.3,248527.0
2025-06-04 15:55:00,33.3,33.31,33.23,33.23,795950.0,33.3,33.31,33.23,33.23,795950.0
2025-06-05 09:30:00,33.45,33.51,33.19,33.37,325513.0,33.45,33.51,33.19,33.37,325513.0
2025-06-05 09:35:00,33.38,33.52,33.32,33.42,120404.0,33.38,33.52,33.32,33.42,120404.0
2025-06-05 09:40:00,33.43,33.47,33.24,33.37,110974.0,33.43,33.47,33.24,33.37,110974.0
2025-06-05 09:45:00,33.38,33.39,33.26,33.33,134792.0,33.38,33.39,33.26,33.33,134792.0
2025-06-05 09:50:00,33.33,33.36,33.14,33.16,171736.0,33.33,33.36,33.14,33.16,171736.0
2025-06-05 09:55:00,33.16,33.19,33.08,33.16,140727.0,33.16,33.19,33.08,33.16,140727.0
2025-06-05 10:00:00,33.16,33.22,33.12,33.21,113688.0,33.16,33.22,33.12,33.21,113688.0
2025-06-05 10:05:00,33.22,33.28,33.1,33.11,83477.0,33.22,33.28,33.1,33.11,83477.0
2025-06-05 10:10:00,33.11,33.2,33.09,33.11,72735.0,33.11,33.2,33.09,33.11,72735.0
2025-06-05 10:15:00,33.11,33.2,33.08,33.13,116204.0,33.11,33.2,33.08,33.13,116204.0
2025-06-05 10:20:00,33.12,33.19,33.11,33.16,80633.0,33.12,33.19,33.11,33.16,80633.0
2025-06-05 10:25:00,33.16,33.2,33.11,33.16,85826.0,33.16,33.2,33.11,33.16,85826.0
2025-06-05 10:30:00,33.16,33.17,33.1,33.1,97310.0,33.16,33.17,33.1,33.1,97310.0
2025-06-05 10:35:00,33.11,33.22,33.05,33.21,162149.0,33.11,33.22,33.05,33.21,162149.0
2025-06-05 10:40:00,33.2,33.33,33.17,33.25,150193.0,33.2,33.33,33.17,33.25,150193.0
2025-06-05 10:45:00,33.24,33.37,33.23,33.27,121581.0,33.24,33.37,33.23,33.27,121581.0
2025-06-05 10:50:00,33.27,33.29,33.17,33.24,111167.0,33.27,33.29,33.17,33.24,111167.0
2025-06-05 10:55:00,33.24,33.27,33.21,33.27,39806.0,33.24,33.27,33.21,33.27,39806.0
2025-06-05 11:00:00,33.27,33.36,33.26,33.34,66276.0,33.27,33.36,33.26,33.34,66276.0
2025-06-05 11:05:00,33.34,33.35,33.23,33.31,91816.0,33.34,33.35,33.23,33.31,91816.0
2025-06-05 11:10:00,33.32,33.34,33.27,33.28,91880.0,33.32,33.34,33.27,33.28,91880.0
2025-06-05 11:15:00,33.29,33.4,33.28,33.38,74963.0,33.29,33.4,33.28,33.38,74963.0
2025-06-05 11:20:00,33.37,33.38,33.33,33.36,50209.0,33.37,33.38,33.33,33.36,50209.0
2025-06-05 11:25:00,33.36,33.43,33.31,33.41,129013.0,33.36,33.43,33.31,33.41,129013.0
2025-06-05 11:30:00,33.41,33.42,33.36,33.38,60554.0,33.41,33.42,33.36,33.38,60554.0
2025-06-05 11:35:00,33.38,33.47,33.37,33.45,139381.0,33.38,33.47,33.37,33.45,139381.0
2025-06-05 11:40:00,33.45,33.47,33.4,33.44,206475.0,33.45,33.47,33.4,33.44,206475.0
2025-06-05 11:45:00,33.45,33.45,33.39,33.41,61955.0,33.45,33.45,33.39,33.41,61955.0
2025-06-05 11:50:00,33.41,33.46,33.39,33.45,110900.0,33.41,33.46,33.39,33.45,110900.0
2025-06-05 11:55:00,33.45,33.48,33.44,33.47,225467.0,33.45,33.48,33.44,33.47,225467.0
2025-06-05 12:00:00,33.47,33.5,33.46,33.48,83479.0,33.47,33.5,33.46,33.48,83479.0
2025-06-05 12:05:00,33.48,33.5,33.43,33.49,134517.0,33.48,33.5,33.43,33.49,134517.0
2025-06-05 12:10:00,33.48,33.5,33.41,33.41,62174.0,33.48,33.5,33.41,33.41,62174.0
2025-06-05 12:15:00,33.41,33.45,33.39,33.45,47930.0,33.41,33.45,33.39,33.45,47930.0
2025-06-05 12:20:00,33.44,33.48,33.43,33.46,49737.0,33.44,33.48,33.43,33.46,49737.0
2025-06-05 12:25:00,33.46,33.47,33.43,33.47,40029.0,33.46,33.47,33.43,33.47,40029.0
2025-06-05 12:30:00,33.47,33.48,33.43,33.45,43323.0,33.47,33.48,33.43,33.45,43323.0
2025-06-05 12:35:00,33.45,33.46,33.44,33.45,49824.0,33.45,33.46,33.44,33.45,49824.0
2025-06-05 12:40:00,33.45,33.48,33.41,33.45,53478.0,33.45,33.48,33.41,33.45,53478.0
2025-06-05 12:45:00,33.45,33.45,33.37,33.4,64100.0,33.45,33.45,33.37,33.4,64100.0
2025-06-05 12:50:00,33.39,33.43,33.34,33.41,53533.0,33.39,33.43,33.34,33.41,53533.0
2025-06-05 12:55:00,33.4,33.42,33.37,33.38,46761.0,33.4,33.42,33.37,33.38,46761.0
2025-06-05 13:00:00,33.38,33.4,33.35,33.36,60193.0,33.38,33.4,33.35,33.36,60193.0
2025-06-05 13:05:00,33.35,33.43,33.33,33.42,39157.0,33.35,33.43,33.33,33.42,39157.0
2025-06-05 13:10:00,33.41,33.42,33.38,33.41,37978.0,33.41,33.42,33.38,33.41,37978.0
2025-06-05 13:15:00,33.41,33.43,33.38,33.4,32311.0,33.41,33.43,33.38,33.4,32311.0
2025-06-05 13:20:00,33.4,33.44,33.38,33.39,76804.0,33.4,33.44,33.38,33.39,76804.0
2025-06-05 13:25:00,33.39,33.43,33.38,33.41,53534.0,33.39,33.43,33.38,33.41,53534.0
2025-06-05 13:30:00,33.41,33.42,33.39,33.4,48409.0,33.41,33.42,33.39,33.4,48409.0
2025-06-05 13:35:00,33.4,33.44,33.39,33.41,137897.0,33.4,33.44,33.39,33.41,137897.0
2025-06-05 13:40:00,33.41,33.44,33.39,33.42,66475.0,33.41,33.44,33.39,33.42,66475.0
2025-06-05 13:45:00,33.43,33.44,33.4,33.41,86132.0,33.43,33.44,33.4,33.41,86132.0
2025-06-05 13:50:00,33.41,33.49,33.41,33.47,90146.0,33.41,33.49,33.41,33.47,90146.0
2025-06-05 13:55:00,33.48,33.48,33.42,33.45,29736.0,33.48,33.48,33.42,33.45,29736.0
2025-06-05 14:00:00,33.45,33.46,33.4,33.41,51334.0,33.45,33.46,33.4,33.41,51334.0
2025-06-05 14:05:00,33.41,33.42,33.35,33.38,54047.0,33.41,33.42,33.35,33.38,54047.0
2025-06-05 14:10:00,33.38,33.38,33.3,33.32,52197.0,33.38,33.38,33.3,33.32,52197.0
2025-06-05 14:15:00,33.31,33.31,33.21,33.3,97719.0,33.31,33.31,33.21,33.3,97719.0
2025-06-05 14:20:00,33.3,33.33,33.28,33.32,47205.0,33.3,33.33,33.28,33.32,47205.0
2025-06-05 14:25:00,33.32,33.33,33.26,33.27,48266.0,33.32,33.33,33.26,33.27,48266.0
2025-06-05 14:30:00,33.27,33.33,33.26,33.33,47023.0,33.27,33.33,33.26,33.33,47023.0
2025-06-05 14:35:00,33.33,33.37,33.28,33.36,160440.0,33.33,33.37,33.28,33.36,160440.0
2025-06-05 14:40:00,33.36,33.36,33.29,33.32,81923.0,33.36,33.36,33.29,33.32,81923.0
2025-06-05 14:45:00,33.32,33.35,33.32,33.33,38339.0,33.32,33.35,33.32,33.33,38339.0
2025-06-05 14:50:00,33.33,33.36,33.3,33.3,69424.0,33.33,33.36,33.3,33.3,69424.0
2025-06-05 14:55:00,33.31,33.32,33.28,33.29,51427.0,33.31,33.32,33.28,33.29,51427.0
2025-06-05 15:00:00,33.29,33.32,33.25,33.26,67338.0,33.29,33.32,33.25,33.26,67338.0
2025-06-05 15:05:00,33.26,33.32,33.26,33.3,66328.0,33.26,33.32,33.26,33.3,66328.0
2025-06-05 15:10:00,33.3,33.31,33.23,33.23,81334.0,33.3,33.31,33.23,33.23,81334.0
2025-06-05 15:15:00,33.23,33.28,33.09,33.13,154276.0,33.23,33.28,33.09,33.13,154276.0
2025-06-05 15:20:00,33.12,33.14,33.09,33.09,122759.0,33.12,33.14,33.09,33.09,122759.0
2025-06-05 15:25:00,33.1,33.21,33.08,33.19,69066.0,33.1,33.21,33.08,33.19,69066.0
2025-06-05 15:30:00,33.19,33.23,33.16,33.2,94624.0,33.19,33.23,33.16,33.2,94624.0
2025-06-05 15:35:00,33.2,33.27,33.18,33.24,122691.0,33.2,33.27,33.18,33.24,122691.0
2025-06-05 15:40:00,33.24,33.25,33.21,33.23,116396.0,33.24,33.25,33.21,33.23,116396.0
2025-06-05 15:45:00,33.23,33.24,33.18,33.2,172141.0,33.23,33.24,33.18,33.2,172141.0
2025-06-05 15:50:00,33.21,33.21,33.09,33.09,380842.0,33.21,33.21,33.09,33.09,380842.0
2025-06-05 15:55:00,33.09,33.12,33.04,33.09,976769.0,33.09,33.12,33.04,33.09,976769.0
2025-06-06 09:30:00,33.49,33.84,33.38,33.81,297161.0,33.49,33.84,33.38,33.81,297161.0
2025-06-06 09:35:00,33.83,34.06,33.82,33.9,176356.0,33.83,34.06,33.82,33.9,176356.0
2025-06-06 09:40:00,33.91,33.94,33.74,33.84,142065.0,33.91,33.94,33.74,33.84,142065.0
2025-06-06 09:45:00,33.86,33.88,33.78,33.86,107584.0,33.86,33.88,33.78,33.86,107584.0
2025-06-06 09:50:00,33.86,33.96,33.79,33.94,126432.0,33.86,33.96,33.79,33.94,126432.0
2025-06-06 09:55:00,33.94,33.97,33.9,33.94,56375.0,33.94,33.97,33.9,33.94,56375.0
2025-06-06 10:00:00,33.93,33.96,33.83,33.9,82195.0,33.93,33.96,33.83,33.9,82195.0
2025-06-06 10:05:00,33.9,33.97,33.85,33.94,68734.0,33.9,33.97,33.85,33.94,68734.0
2025-06-06 10:10:00,33.93,33.94,33.8,33.89,77568.0,33.93,33.94,33.8,33.89,77568.0
2025-06-06 10:15:00,33.89,33.89,33.78,33.82,94932.0,33.89,33.89,33.78,33.82,94932.0
2025-06-06 10:20:00,33.82,33.95,33.8,33.93,60350.0,33.82,33.95,33.8,33.93,60350.0
2025-06-06 10:25:00,33.94,33.94,33.86,33.91,116483.0,33.94,33.94,33.86,33.91,116483.0
2025-06-06 10:30:00,33.91,33.94,33.86,33.89,151666.0,33.91,33.94,33.86,33.89,151666.0
2025-06-06 10:35:00,33.89,34.0,33.85,34.0,79687.0,33.89,34.0,33.85,34.0,79687.0
2025-06-06 10:40:00,33.99,34.01,33.93,33.94,76227.0,33.99,34.01,33.93,33.94,76227.0
2025-06-06 10:45:00,33.93,33.95,33.89,33.94,103439.0,33.93,33.95,33.89,33.94,103439.0
2025-06-06 10:50:00,33.95,33.96,33.91,33.96,69202.0,33.95,33.96,33.91,33.96,69202.0
2025-06-06 10:55:00,33.96,34.03,33.93,33.94,69016.0,33.96,34.03,33.93,33.94,69016.0
2025-06-06 11:00:00,33.93,34.01,33.9,33.96,72976.0,33.93,34.01,33.9,33.96,72976.0
2025-06-06 11:05:00,33.96,33.98,33.91,33.92,105713.0,33.96,33.98,33.91,33.92,105713.0
2025-06-06 11:10:00,33.93,34.02,33.92,34.01,75609.0,33.93,34.02,33.92,34.01,75609.0
2025-06-06 11:15:00,34.01,34.01,33.82,33.84,112978.0,34.01,34.01,33.82,33.84,112978.0
2025-06-06 11:20:00,33.84,33.85,33.78,33.82,100547.0,33.84,33.85,33.78,33.82,100547.0
2025-06-06 11:25:00,33.82,33.85,33.77,33.8,72086.0,33.82,33.85,33.77,33.8,72086.0
2025-06-06 11:30:00,33.8,33.88,33.79,33.86,65298.0,33.8,33.88,33.79,33.86,65298.0
2025-06-06 11:35:00,33.86,33.94,33.85,33.87,106215.0,33.86,33.94,33.85,33.87,106215.0
2025-06-06 11:40:00,33.87,33.93,33.85,33.9,58937.0,33.87,33.93,33.85,33.9,58937.0
2025-06-06 11:45:00,33.9,33.96,33.88,33.95,43041.0,33.9,33.96,33.88,33.95,43041.0
2025-06-06 11:50:00,33.96,33.98,33.93,33.96,49398.0,33.96,33.98,33.93,33.96,49398.0
2025-06-06 11:55:00,33.95,33.97,33.89,33.93,64428.0,33.95,33.97,33.89,33.93,64428.0
2025-06-06 12:00:00,33.92,33.95,33.89,33.9,48854.0,33.92,33.95,33.89,33.9,48854.0
2025-06-06 12:05:00,33.9,33.92,33.88,33.91,63876.0,33.9,33.92,33.88,33.91,63876.0
2025-06-06 12:10:00,33.91,33.92,33.87,33.9,80645.0,33.91,33.92,33.87,33.9,80645.0
2025-06-06 12:15:00,33.9,33.9,33.84,33.87,52411.0,33.9,33.9,33.84,33.87,52411.0
2025-06-06 12:20:00,33.87,33.89,33.82,33.83,137001.0,33.87,33.89,33.82,33.83,137001.0
2025-06-06 12:25:00,33.83,33.86,33.81,33.84,145939.0,33.83,33.86,33.81,33.84,145939.0
2025-06-06 12:30:00,33.84,33.91,33.83,33.87,218749.0,33.84,33.91,33.83,33.87,218749.0
2025-06-06 12:35:00,33.87,33.87,33.8,33.8,39677.0,33.87,33.87,33.8,33.8,39677.0
2025-06-06 12:40:00,33.8,33.85,33.8,33.84,42459.0,33.8,33.85,33.8,33.84,42459.0
2025-06-06 12:45:00,33.83,33.84,33.79,33.83,75447.0,33.83,33.84,33.79,33.83,75447.0
2025-06-06 12:50:00,33.84,33.84,33.77,33.77,65567.0,33.84,33.84,33.77,33.77,65567.0
2025-06-06 12:55:00,33.77,33.78,33.71,33.73,45707.0,33.77,33.78,33.71,33.73,45707.0
2025-06-06 13:00:00,33.74,33.75,33.69,33.7,57061.0,33.74,33.75,33.69,33.7,57061.0
2025-06-06 13:05:00,33.7,33.72,33.68,33.7,55934.0,33.7,33.72,33.68,33.7,55934.0
2025-06-06 13:10:00,33.7,33.74,33.68,33.73,72719.0,33.7,33.74,33.68,33.73,72719.0
2025-06-06 13:15:00,33.73,33.77,33.69,33.77,66644.0,33.73,33.77,33.69,33.77,66644.0
2025-06-06 13:20:00,33.77,33.78,33.71,33.72,39532.0,33.77,33.78,33.71,33.72,39532.0
2025-06-06 13:25:00,33.71,33.73,33.7,33.7,47130.0,33.71,33.73,33.7,33.7,47130.0
2025-06-06 13:30:00,33.7,33.75,33.7,33.72,38217.0,33.7,33.75,33.7,33.72,38217.0
2025-06-06 13:35:00,33.72,33.72,33.68,33.69,53734.0,33.72,33.72,33.68,33.69,53734.0
2025-06-06 13:40:00,33.69,33.72,33.68,33.7,41007.0,33.69,33.72,33.68,33.7,41007.0
2025-06-06 13:45:00,33.7,33.72,33.7,33.7,30781.0,33.7,33.72,33.7,33.7,30781.0
2025-06-06 13:50:00,33.7,33.73,33.68,33.7,58736.0,33.7,33.73,33.68,33.7,58736.0
2025-06-06 13:55:00,33.7,33.73,33.69,33.72,53323.0,33.7,33.73,33.69,33.72,53323.0
2025-06-06 14:00:00,33.72,33.76,33.71,33.73,87267.0,33.72,33.76,33.71,33.73,87267.0
2025-06-06 14:05:00,33.73,33.75,33.71,33.74,55620.0,33.73,33.75,33.71,33.74,55620.0
2025-06-06 14:10:00,33.75,33.76,33.74,33.76,38579.0,33.75,33.76,33.74,33.76,38579.0
2025-06-06 14:15:00,33.76,33.8,33.76,33.79,42045.0,33.76,33.8,33.76,33.79,42045.0
2025-06-06 14:20:00,33.79,33.8,33.75,33.76,49062.0,33.79,33.8,33.75,33.76,49062.0
2025-06-06 14:25:00,33.76,33.76,33.72,33.74,46115.0,33.76,33.76,33.72,33.74,46115.0
2025-06-06 14:30:00,33.73,33.8,33.73,33.79,83709.0,33.73,33.8,33.73,33.79,83709.0
2025-06-06 14:35:00,33.79,33.81,33.76,33.78,58556.0,33.79,33.81,33.76,33.78,58556.0
2025-06-06 14:40:00,33.78,33.79,33.76,33.78,49787.0,33.78,33.79,33.76,33.78,49787.0
2025-06-06 14:45:00,33.77,33.81,33.77,33.8,40403.0,33.77,33.81,33.77,33.8,40403.0
2025-06-06 14:50:00,33.8,33.82,33.79,33.8,64099.0,33.8,33.82,33.79,33.8,64099.0
2025-06-06 14:55:00,33.8,33.83,33.79,33.83,32914.0,33.8,33.83,33.79,33.83,32914.0
2025-06-06 15:00:00,33.82,33.83,33.8,33.82,62202.0,33.82,33.83,33.8,33.82,62202.0
2025-06-06 15:05:00,33.81,33.83,33.81,33.82,66841.0,33.81,33.83,33.81,33.82,66841.0
2025-06-06 15:10:00,33.81,33.85,33.8,33.84,84080.0,33.81,33.85,33.8,33.84,84080.0
2025-06-06 15:15:00,33.84,33.87,33.84,33.86,70540.0,33.84,33.87,33.84,33.86,70540.0
2025-06-06 15:20:00,33.86,33.86,33.8,33.8,100707.0,33.86,33.86,33.8,33.8,100707.0
2025-06-06 15:25:00,33.8,33.83,33.78,33.79,63440.0,33.8,33.83,33.78,33.79,63440.0
2025-06-06 15:30:00,33.79,33.82,33.78,33.8,74251.0,33.79,33.82,33.78,33.8,74251.0
2025-06-06 15:35:00,33.8,33.85,33.8,33.84,114848.0,33.8,33.85,33.8,33.84,114848.0
2025-06-06 15:40:00,33.84,33.85,33.82,33.83,123261.0,33.84,33.85,33.82,33.83,123261.0
2025-06-06 15:45:00,33.82,33.86,33.81,33.84,200862.0,33.82,33.86,33.81,33.84,200862.0
2025-06-06 15:50:00,33.84,33.87,33.81,33.84,245424.0,33.84,33.87,33.81,33.84,245424.0
2025-06-06 15:55:00,33.84,33.89,33.82,33.86,835889.0,33.84,33.89,33.82,33.86,835889.0
2025-06-09 09:30:00,34.12,34.26,33.91,34.11,372914.0,34.12,34.26,33.91,34.11,372914.0
2025-06-09 09:35:00,34.1,34.28,34.01,34.24,80575.0,34.1,34.28,34.01,34.24,80575.0
2025-06-09 09:40:00,34.24,34.28,34.15,34.27,93905.0,34.24,34.28,34.15,34.27,93905.0
2025-06-09 09:45:00,34.28,34.33,34.1,34.12,107254.0,34.28,34.33,34.1,34.12,107254.0
2025-06-09 09:50:00,34.12,34.19,34.03,34.13,80671.0,34.12,34.19,34.03,34.13,80671.0
2025-06-09 09:55:00,34.12,34.22,34.05,34.19,61925.0,34.12,34.22,34.05,34.19,61925.0
2025-06-09 10:00:00,34.18,34.35,34.17,34.32,93602.0,34.18,34.35,34.17,34.32,93602.0
2025-06-09 10:05:00,34.32,34.37,34.24,34.34,106592.0,34.32,34.37,34.24,34.34,106592.0
2025-06-09 10:10:00,34.35,34.5,34.32,34.34,227280.0,34.35,34.5,34.32,34.34,227280.0
2025-06-09 10:15:00,34.34,34.42,34.26,34.27,141290.0,34.34,34.42,34.26,34.27,141290.0
2025-06-09 10:20:00,34.27,34.32,34.25,34.26,76286.0,34.27,34.32,34.25,34.26,76286.0
2025-06-09 10:25:00,34.26,34.35,34.25,34.28,75318.0,34.26,34.35,34.25,34.28,75318.0
2025-06-09 10:30:00,34.27,34.32,34.23,34.24,90057.0,34.27,34.32,34.23,34.24,90057.0
2025-06-09 10:35:00,34.23,34.36,34.22,34.34,117609.0,34.23,34.36,34.22,34.34,117609.0
2025-06-09 10:40:00,34.34,34.42,34.31,34.32,102956.0,34.34,34.42,34.31,34.32,102956.0
2025-06-09 10:45:00,34.32,34.32,34.19,34.21,68729.0,34.32,34.32,34.19,34.21,68729.0
2025-06-09 10:50:00,34.2,34.26,34.18,34.22,49094.0,34.2,34.26,34.18,34.22,49094.0
2025-06-09 10:55:00,34.22,34.29,34.18,34.29,57789.0,34.22,34.29,34.18,34.29,57789.0
2025-06-09 11:00:00,34.29,34.32,34.23,34.31,105998.0,34.29,34.32,34.23,34.31,105998.0
2025-06-09 11:05:00,34.32,34.33,34.24,34.3,94059.0,34.32,34.33,34.24,34.3,94059.0
2025-06-09 11:10:00,34.3,34.33,34.26,34.28,69574.0,34.3,34.33,34.26,34.28,69574.0
2025-06-09 11:15:00,34.28,34.29,34.21,34.27,75286.0,34.28,34.29,34.21,34.27,75286.0
2025-06-09 11:20:00,34.26,34.28,34.19,34.2,144440.0,34.26,34.28,34.19,34.2,144440.0
2025-06-09 11:25:00,34.2,34.21,34.11,34.15,58238.0,34.2,34.21,34.11,34.15,58238.0
2025-06-09 11:30:00,34.15,34.18,34.13,34.15,68256.0,34.15,34.18,34.13,34.15,68256.0
2025-06-09 11:35:00,34.15,34.17,34.11,34.12,31163.0,34.15,34.17,34.11,34.12,31163.0
2025-06-09 11:40:00,34.12,34.15,34.11,34.13,59530.0,34.12,34.15,34.11,34.13,59530.0
2025-06-09 11:45:00,34.13,34.24,34.13,34.23,73953.0,34.13,34.24,34.13,34.23,73953.0
2025-06-09 11:50:00,34.23,34.23,34.14,34.17,96335.0,34.23,34.23,34.14,34.17,96335.0
2025-06-09 11:55:00,34.17,34.19,34.15,34.19,60543.0,34.17,34.19,34.15,34.19,60543.0
2025-06-09 12:00:00,34.18,34.24,34.17,34.23,123778.0,34.18,34.24,34.17,34.23,123778.0
2025-06-09 12:05:00,34.23,34.23,34.16,34.2,57759.0,34.23,34.23,34.16,34.2,57759.0
2025-06-09 12:10:00,34.2,34.2,34.17,34.2,35993.0,34.2,34.2,34.17,34.2,35993.0
2025-06-09 12:15:00,34.2,34.23,34.18,34.22,71057.0,34.2,34.23,34.18,34.22,71057.0
2025-06-09 12:20:00,34.22,34.25,34.18,34.25,75174.0,34.22,34.25,34.18,34.25,75174.0
2025-06-09 12:25:00,34.25,34.25,34.2,34.25,54954.0,34.25,34.25,34.2,34.25,54954.0
2025-06-09 12:30:00,34.25,34.28,34.25,34.28,61932.0,34.25,34.28,34.25,34.28,61932.0
2025-06-09 12:35:00,34.27,34.33,34.27,34.32,192742.0,34.27,34.33,34.27,34.32,192742.0
2025-06-09 12:40:00,34.32,34.32,34.26,34.27,69517.0,34.32,34.32,34.26,34.27,69517.0
2025-06-09 12:45:00,34.28,34.31,34.26,34.3,53065.0,34.28,34.31,34.26,34.3,53065.0
2025-06-09 12:50:00,34.3,34.36,34.3,34.34,74784.0,34.3,34.36,34.3,34.34,74784.0
2025-06-09 12:55:00,34.34,34.38,34.32,34.38,85576.0,34.34,34.38,34.32,34.38,85576.0
2025-06-09 13:00:00,34.38,34.46,34.37,34.45,106046.0,34.38,34.46,34.37,34.45,106046.0
2025-06-09 13:05:00,34.45,34.46,34.4,34.41,69557.0,34.45,34.46,34.4,34.41,69557.0
2025-06-09 13:10:00,34.41,34.42,34.36,34.4,82239.0,34.41,34.42,34.36,34.4,82239.0
2025-06-09 13:15:00,34.39,34.44,34.36,34.44,54541.0,34.39,34.44,34.36,34.44,54541.0
2025-06-09 13:20:00,34.44,34.49,34.42,34.48,59477.0,34.44,34.49,34.42,34.48,59477.0
2025-06-09 13:25:00,34.49,34.52,34.37,34.41,130963.0,34.49,34.52,34.37,34.41,130963.0
2025-06-09 13:30:00,34.41,34.43,34.37,34.41,28751.0,34.41,34.43,34.37,34.41,28751.0
2025-06-09 13:35:00,34.41,34.41,34.38,34.39,42469.0,34.41,34.41,34.38,34.39,42469.0
2025-06-09 13:40:00,34.4,34.41,34.36,34.39,50691.0,34.4,34.41,34.36,34.39,50691.0
2025-06-09 13:45:00,34.39,34.4,34.38,34.39,37794.0,34.39,34.4,34.38,34.39,37794.0
2025-06-09 13:50:00,34.4,34.45,34.39,34.44,55988.0,34.4,34.45,34.39,34.44,55988.0
2025-06-09 13:55:00,34.45,34.45,34.4,34.41,227012.0,34.45,34.45,34.4,34.41,227012.0
2025-06-09 14:00:00,34.41,34.45,34.41,34.42,116230.0,34.41,34.45,34.41,34.42,116230.0
2025-06-09 14:05:00,34.43,34.43,34.37,34.41,88667.0,34.43,34.43,34.37,34.41,88667.0
2025-06-09 14:10:00,34.41,34.43,34.4,34.41,40333.0,34.41,34.43,34.4,34.41,40333.0
2025-06-09 14:15:00,34.41,34.45,34.4,34.45,62290.0,34.41,34.45,34.4,34.45,62290.0
2025-06-09 14:20:00,34.45,34.46,34.42,34.45,46746.0,34.45,34.46,34.42,34.45,46746.0
2025-06-09 14:25:00,34.44,34.46,34.43,34.45,62489.0,34.44,34.46,34.43,34.45,62489.0
2025-06-09 14:30:00,34.45,34.46,34.41,34.41,46619.0,34.45,34.46,34.41,34.41,46619.0
2025-06-09 14:35:00,34.41,34.43,34.38,34.4,113971.0,34.41,34.43,34.38,34.4,113971.0
2025-06-09 14:40:00,34.4,34.41,34.39,34.4,32851.0,34.4,34.41,34.39,34.4,32851.0
2025-06-09 14:45:00,34.41,34.43,34.39,34.39,62103.0,34.41,34.43,34.39,34.39,62103.0
2025-06-09 14:50:00,34.4,34.43,34.39,34.43,48434.0,34.4,34.43,34.39,34.43,48434.0
2025-06-09 14:55:00,34.43,34.45,34.41,34.43,83505.0,34.43,34.45,34.41,34.43,83505.0
2025-06-09 15:00:00,34.43,34.44,34.39,34.4,61731.0,34.43,34.44,34.39,34.4,61731.0
2025-06-09 15:05:00,34.4,34.41,34.39,34.4,46996.0,34.4,34.41,34.39,34.4,46996.0
2025-06-09 15:10:00,34.39,34.41,34.37,34.38,65677.0,34.39,34.41,34.37,34.38,65677.0
2025-06-09 15:15:00,34.37,34.38,34.31,34.33,90132.0,34.37,34.38,34.31,34.33,90132.0
2025-06-09 15:20:00,34.32,34.33,34.29,34.29,77720.0,34.32,34.33,34.29,34.29,77720.0
2025-06-09 15:25:00,34.29,34.3,34.25,34.26,52776.0,34.29,34.3,34.25,34.26,52776.0
2025-06-09 15:30:00,34.26,34.26,34.15,34.2,144957.0,34.26,34.26,34.15,34.2,144957.0
2025-06-09 15:35:00,34.2,34.23,34.17,34.19,102473.0,34.2,34.23,34.17,34.19,102473.0
2025-06-09 15:40:00,34.19,34.2,34.16,34.17,105793.0,34.19,34.2,34.16,34.17,105793.0
2025-06-09 15:45:00,34.16,34.19,34.15,34.17,152146.0,34.16,34.19,34.15,34.17,152146.0
2025-06-09 15:50:00,34.18,34.2,34.14,34.19,291773.0,34.18,34.2,34.14,34.19,291773.0
2025-06-09 15:55:00,34.19,34.21,34.09,34.1,874988.0,34.19,34.21,34.09,34.1,874988.0
2025-06-10 09:30:00,34.54,34.64,34.35,34.57,401667.0,34.54,34.64,34.35,34.57,401667.0
2025-06-10 09:35:00,34.58,34.6,34.48,34.53,151626.0,34.58,34.6,34.48,34.53,151626.0
2025-06-10 09:40:00,34.52,34.77,34.52,34.69,123085.0,34.52,34.77,34.52,34.69,123085.0
2025-06-10 09:45:00,34.69,34.76,34.65,34.72,139003.0,34.69,34.76,34.65,34.72,139003.0
2025-06-10 09:50:00,34.7,34.85,34.64,34.84,87662.0,34.7,34.85,34.64,34.84,87662.0
2025-06-10 09:55:00,34.84,35.02,34.84,34.97,180205.0,34.84,35.02,34.84,34.97,180205.0
2025-06-10 10:00:00,34.97,35.15,34.95,35.11,230174.0,34.97,35.15,34.95,35.11,230174.0
2025-06-10 10:05:00,35.09,35.23,35.04,35.09,162090.0,35.09,35.23,35.04,35.09,162090.0
2025-06-10 10:10:00,35.09,35.2,35.05,35.16,145289.0,35.09,35.2,35.05,35.16,145289.0
2025-06-10 10:15:00,35.16,35.25,35.1,35.1,90432.0,35.16,35.25,35.1,35.1,90432.0
2025-06-10 10:20:00,35.1,35.31,35.08,35.3,94813.0,35.1,35.31,35.08,35.3,94813.0
2025-06-10 10:25:00,35.3,35.37,35.28,35.34,120058.0,35.3,35.37,35.28,35.34,120058.0
2025-06-10 10:30:00,35.34,35.43,35.34,35.41,116714.0,35.34,35.43,35.34,35.41,116714.0
2025-06-10 10:35:00,35.41,35.49,35.39,35.47,168405.0,35.41,35.49,35.39,35.47,168405.0
2025-06-10 10:40:00,35.46,35.58,35.43,35.5,162896.0,35.46,35.58,35.43,35.5,162896.0
2025-06-10 10:45:00,35.5,35.6,35.49,35.55,116184.0,35.5,35.6,35.49,35.55,116184.0
2025-06-10 10:50:00,35.55,35.59,35.48,35.52,115785.0,35.55,35.59,35.48,35.52,115785.0
2025-06-10 10:55:00,35.52,35.53,35.42,35.49,76621.0,35.52,35.53,35.42,35.49,76621.0
2025-06-10 11:00:00,35.5,35.53,35.43,35.48,93949.0,35.5,35.53,35.43,35.48,93949.0
2025-06-10 11:05:00,35.48,35.53,35.46,35.48,82189.0,35.48,35.53,35.46,35.48,82189.0
2025-06-10 11:10:00,35.48,35.55,35.45,35.45,158015.0,35.48,35.55,35.45,35.45,158015.0
2025-06-10 11:15:00,35.45,35.53,35.44,35.52,96944.0,35.45,35.53,35.44,35.52,96944.0
2025-06-10 11:20:00,35.52,35.6,35.49,35.59,94696.0,35.52,35.6,35.49,35.59,94696.0
2025-06-10 11:25:00,35.59,35.66,35.58,35.65,125078.0,35.59,35.66,35.58,35.65,125078.0
2025-06-10 11:30:00,35.64,35.68,35.56,35.68,206330.0,35.64,35.68,35.56,35.68,206330.0
2025-06-10 11:35:00,35.69,35.73,35.64,35.7,226709.0,35.69,35.73,35.64,35.7,226709.0
2025-06-10 11:40:00,35.7,35.77,35.67,35.73,131912.0,35.7,35.77,35.67,35.73,131912.0
2025-06-10 11:45:00,35.73,35.76,35.69,35.73,90849.0,35.73,35.76,35.69,35.73,90849.0
2025-06-10 11:50:00,35.73,35.76,35.64,35.66,237274.0,35.73,35.76,35.64,35.66,237274.0
2025-06-10 11:55:00,35.66,35.69,35.63,35.66,107030.0,35.66,35.69,35.63,35.66,107030.0
2025-06-10 12:00:00,35.66,35.72,35.66,35.71,169842.0,35.66,35.72,35.66,35.71,169842.0
2025-06-10 12:05:00,35.7,35.71,35.65,35.66,63976.0,35.7,35.71,35.65,35.66,63976.0
2025-06-10 12:10:00,35.67,35.73,35.65,35.68,92722.0,35.67,35.73,35.65,35.68,92722.0
2025-06-10 12:15:00,35.68,35.77,35.67,35.72,111928.0,35.68,35.77,35.67,35.72,111928.0
2025-06-10 12:20:00,35.71,35.74,35.69,35.73,65617.0,35.71,35.74,35.69,35.73,65617.0
2025-06-10 12:25:00,35.73,35.75,35.69,35.7,59301.0,35.73,35.75,35.69,35.7,59301.0
2025-06-10 12:30:00,35.7,35.74,35.69,35.73,57037.0,35.7,35.74,35.69,35.73,57037.0
2025-06-10 12:35:00,35.73,35.78,35.72,35.77,60126.0,35.73,35.78,35.72,35.77,60126.0
2025-06-10 12:40:00,35.77,35.77,35.67,35.67,189713.0,35.77,35.77,35.67,35.67,189713.0
2025-06-10 12:45:00,35.68,35.7,35.6,35.66,99424.0,35.68,35.7,35.6,35.66,99424.0
2025-06-10 12:50:00,35.66,35.67,35.61,35.63,71821.0,35.66,35.67,35.61,35.63,71821.0
2025-06-10 12:55:00,35.63,35.66,35.61,35.64,94450.0,35.63,35.66,35.61,35.64,94450.0
2025-06-10 13:00:00,35.64,35.65,35.57,35.59,86454.0,35.64,35.65,35.57,35.59,86454.0
2025-06-10 13:05:00,35.59,35.67,35.58,35.65,53726.0,35.59,35.67,35.58,35.65,53726.0
2025-06-10 13:10:00,35.65,35.71,35.64,35.69,67547.0,35.65,35.71,35.64,35.69,67547.0
2025-06-10 13:15:00,35.69,35.69,35.63,35.64,94297.0,35.69,35.69,35.63,35.64,94297.0
2025-06-10 13:20:00,35.64,35.66,35.62,35.63,98155.0,35.64,35.66,35.62,35.63,98155.0
2025-06-10 13:25:00,35.63,35.63,35.57,35.61,110652.0,35.63,35.63,35.57,35.61,110652.0
2025-06-10 13:30:00,35.6,35.63,35.58,35.59,70755.0,35.6,35.63,35.58,35.59,70755.0
2025-06-10 13:35:00,35.59,35.63,35.59,35.62,66726.0,35.59,35.63,35.59,35.62,66726.0
2025-06-10 13:40:00,35.62,35.62,35.57,35.59,114794.0,35.62,35.62,35.57,35.59,114794.0
2025-06-10 13:45:00,35.58,35.6,35.57,35.59,59464.0,35.58,35.6,35.57,35.59,59464.0
2025-06-10 13:50:00,35.58,35.61,35.56,35.58,77220.0,35.58,35.61,35.56,35.58,77220.0
2025-06-10 13:55:00,35.58,35.62,35.56,35.59,96409.0,35.58,35.62,35.56,35.59,96409.0
2025-06-10 14:00:00,35.59,35.59,35.49,35.52,148106.0,35.59,35.59,35.49,35.52,148106.0
2025-06-10 14:05:00,35.52,35.52,35.45,35.45,89209.0,35.52,35.52,35.45,35.45,89209.0
2025-06-10 14:10:00,35.46,35.46,35.4,35.41,96953.0,35.46,35.46,35.4,35.41,96953.0
2025-06-10 14:15:00,35.4,35.42,35.36,35.38,82259.0,35.4,35.42,35.36,35.38,82259.0
2025-06-10 14:20:00,35.37,35.41,35.36,35.38,126747.0,35.37,35.41,35.36,35.38,126747.0
2025-06-10 14:25:00,35.39,35.41,35.31,35.34,113972.0,35.39,35.41,35.31,35.34,113972.0
2025-06-10 14:30:00,35.34,35.38,35.29,35.33,97290.0,35.34,35.38,35.29,35.33,97290.0
2025-06-10 14:35:00,35.33,35.38,35.31,35.38,146966.0,35.33,35.38,35.31,35.38,146966.0
2025-06-10 14:40:00,35.37,35.39,35.24,35.26,209250.0,35.37,35.39,35.24,35.26,209250.0
2025-06-10 14:45:00,35.26,35.27,35.23,35.27,92054.0,35.26,35.27,35.23,35.27,92054.0
2025-06-10 14:50:00,35.27,35.3,35.25,35.28,85218.0,35.27,35.3,35.25,35.28,85218.0
2025-06-10 14:55:00,35.27,35.34,35.25,35.33,146768.0,35.27,35.34,35.25,35.33,146768.0
2025-06-10 15:00:00,35.33,35.37,35.31,35.36,281431.0,35.33,35.37,35.31,35.36,281431.0
2025-06-10 15:05:00,35.37,35.41,35.34,35.39,102039.0,35.37,35.41,35.34,35.39,102039.0
2025-06-10 15:10:00,35.39,35.43,35.34,35.39,109043.0,35.39,35.43,35.34,35.39,109043.0
2025-06-10 15:15:00,35.4,35.41,35.36,35.39,88884.0,35.4,35.41,35.36,35.39,88884.0
2025-06-10 15:20:00,35.39,35.46,35.38,35.41,235170.0,35.39,35.46,35.38,35.41,235170.0
2025-06-10 15:25:00,35.41,35.46,35.41,35.43,225777.0,35.41,35.46,35.41,35.43,225777.0
2025-06-10 15:30:00,35.43,35.43,35.32,35.33,179525.0,35.43,35.43,35.32,35.33,179525.0
2025-06-10 15:35:00,35.33,35.34,35.28,35.34,171014.0,35.33,35.34,35.28,35.34,171014.0
2025-06-10 15:40:00,35.34,35.38,35.32,35.37,191455.0,35.34,35.38,35.32,35.37,191455.0
2025-06-10 15:45:00,35.37,35.41,35.36,35.37,244984.0,35.37,35.41,35.36,35.37,244984.0
2025-06-10 15:50:00,35.38,35.39,35.3,35.34,347350.0,35.38,35.39,35.3,35.34,347350.0
2025-06-10 15:55:00,35.35,35.54,35.35,35.51,1247927.0,35.35,35.54,35.35,35.51,1247927.0
2025-06-11 09:30:00,35.65,35.78,35.36,35.45,405942.0,35.65,35.78,35.36,35.45,405942.0
2025-06-11 09:35:00,35.46,35.5,35.27,35.33,537498.0,35.46,35.5,35.27,35.33,537498.0
2025-06-11 09:40:00,35.34,35.39,35.29,35.32,319544.0,35.34,35.39,35.29,35.32,319544.0
2025-06-11 09:45:00,35.32,35.36,35.15,35.27,494215.0,35.32,35.36,35.15,35.27,494215.0
2025-06-11 09:50:00,35.27,35.31,35.19,35.27,258897.0,35.27,35.31,35.19,35.27,258897.0
2025-06-11 09:55:00,35.27,35.36,35.26,35.33,105276.0,35.27,35.36,35.26,35.33,105276.0
2025-06-11 10:00:00,35.34,35.38,35.26,35.38,174092.0,35.34,35.38,35.26,35.38,174092.0
2025-06-11 10:05:00,35.38,35.42,35.3,35.38,109433.0,35.38,35.42,35.3,35.38,109433.0
2025-06-11 10:10:00,35.4,35.44,35.32,35.35,78718.0,35.4,35.44,35.32,35.35,78718.0
2025-06-11 10:15:00,35.35,35.49,35.35,35.45,107159.0,35.35,35.49,35.35,35.45,107159.0
2025-06-11 10:20:00,35.45,35.52,35.41,35.48,98218.0,35.45,35.52,35.41,35.48,98218.0
2025-06-11 10:25:00,35.48,35.51,35.44,35.44,158626.0,35.48,35.51,35.44,35.44,158626.0
2025-06-11 10:30:00,35.45,35.51,35.43,35.48,145181.0,35.45,35.51,35.43,35.48,145181.0
2025-06-11 10:35:00,35.48,35.51,35.41,35.45,98366.0,35.48,35.51,35.41,35.45,98366.0
2025-06-11 10:40:00,35.45,35.51,35.4,35.51,62213.0,35.45,35.51,35.4,35.51,62213.0
2025-06-11 10:45:00,35.51,35.52,35.45,35.45,62169.0,35.51,35.52,35.45,35.45,62169.0
2025-06-11 10:50:00,35.45,35.51,35.4,35.5,145085.0,35.45,35.51,35.4,35.5,145085.0
2025-06-11 10:55:00,35.5,35.55,35.44,35.45,107474.0,35.5,35.55,35.44,35.45,107474.0
2025-06-11 11:00:00,35.45,35.53,35.43,35.52,90447.0,35.45,35.53,35.43,35.52,90447.0
2025-06-11 11:05:00,35.51,35.54,35.38,35.39,132403.0,35.51,35.54,35.38,35.39,132403.0
2025-06-11 11:10:00,35.38,35.44,35.37,35.43,94931.0,35.38,35.44,35.37,35.43,94931.0
2025-06-11 11:15:00,35.43,35.48,35.42,35.48,46160.0,35.43,35.48,35.42,35.48,46160.0
2025-06-11 11:20:00,35.47,35.5,35.44,35.48,60693.0,35.47,35.5,35.44,35.48,60693.0
2025-06-11 11:25:00,35.48,35.52,35.44,35.46,133650.0,35.48,35.52,35.44,35.46,133650.0
2025-06-11 11:30:00,35.47,35.5,35.42,35.47,75873.0,35.47,35.5,35.42,35.47,75873.0
2025-06-11 11:35:00,35.48,35.53,35.47,35.5,63384.0,35.48,35.53,35.47,35.5,63384.0
2025-06-11 11:40:00,35.49,35.52,35.46,35.48,55734.0,35.49,35.52,35.46,35.48,55734.0
2025-06-11 11:45:00,35.48,35.49,35.41,35.45,68895.0,35.48,35.49,35.41,35.45,68895.0
2025-06-11 11:50:00,35.45,35.48,35.42,35.45,60509.0,35.45,35.48,35.42,35.45,60509.0
2025-06-11 11:55:00,35.46,35.47,35.4,35.41,66824.0,35.46,35.47,35.4,35.41,66824.0
2025-06-11 12:00:00,35.41,35.45,35.38,35.41,71613.0,35.41,35.45,35.38,35.41,71613.0
2025-06-11 12:05:00,35.41,35.41,35.33,35.39,83900.0,35.41,35.41,35.33,35.39,83900.0
2025-06-11 12:10:00,35.39,35.45,35.37,35.4,72310.0,35.39,35.45,35.37,35.4,72310.0
2025-06-11 12:15:00,35.41,35.41,35.34,35.34,50188.0,35.41,35.41,35.34,35.34,50188.0
2025-06-11 12:20:00,35.34,35.37,35.3,35.36,64828.0,35.34,35.37,35.3,35.36,64828.0
2025-06-11 12:25:00,35.37,35.38,35.33,35.38,35606.0,35.37,35.38,35.33,35.38,35606.0
2025-06-11 12:30:00,35.38,35.39,35.34,35.36,33999.0,35.38,35.39,35.34,35.36,33999.0
2025-06-11 12:35:00,35.36,35.37,35.28,35.31,59958.0,35.36,35.37,35.28,35.31,59958.0
2025-06-11 12:40:00,35.3,35.34,35.29,35.34,30745.0,35.3,35.34,35.29,35.34,30745.0
2025-06-11 12:45:00,35.33,35.39,35.32,35.34,114957.0,35.33,35.39,35.32,35.34,114957.0
2025-06-11 12:50:00,35.34,35.37,35.33,35.35,28529.0,35.34,35.37,35.33,35.35,28529.0
2025-06-11 12:55:00,35.34,35.38,35.34,35.37,28718.0,35.34,35.38,35.34,35.37,28718.0
2025-06-11 13:00:00,35.38,35.45,35.37,35.44,50167.0,35.38,35.45,35.37,35.44,50167.0
2025-06-11 13:05:00,35.44,35.47,35.4,35.47,36460.0,35.44,35.47,35.4,35.47,36460.0
2025-06-11 13:10:00,35.46,35.48,35.43,35.45,36221.0,35.46,35.48,35.43,35.45,36221.0
2025-06-11 13:15:00,35.45,35.48,35.42,35.46,39422.0,35.45,35.48,35.42,35.46,39422.0
2025-06-11 13:20:00,35.47,35.5,35.46,35.48,52660.0,35.47,35.5,35.46,35.48,52660.0
2025-06-11 13:25:00,35.48,35.5,35.44,35.45,78911.0,35.48,35.5,35.44,35.45,78911.0
2025-06-11 13:30:00,35.45,35.45,35.42,35.44,51613.0,35.45,35.45,35.42,35.44,51613.0
2025-06-11 13:35:00,35.44,35.45,35.41,35.43,48330.0,35.44,35.45,35.41,35.43,48330.0
2025-06-11 13:40:00,35.43,35.45,35.41,35.45,104326.0,35.43,35.45,35.41,35.45,104326.0
2025-06-11 13:45:00,35.45,35.46,35.41,35.41,58093.0,35.45,35.46,35.41,35.41,58093.0
2025-06-11 13:50:00,35.42,35.47,35.4,35.45,101249.0,35.42,35.47,35.4,35.45,101249.0
2025-06-11 13:55:00,35.45,35.48,35.43,35.43,76836.0,35.45,35.48,35.43,35.43,76836.0
2025-06-11 14:00:00,35.43,35.47,35.35,35.43,172228.0,35.43,35.47,35.35,35.43,172228.0
2025-06-11 14:05:00,35.43,35.54,35.37,35.53,92861.0,35.43,35.54,35.37,35.53,92861.0
2025-06-11 14:10:00,35.53,35.53,35.46,35.51,119061.0,35.53,35.53,35.46,35.51,119061.0
2025-06-11 14:15:00,35.5,35.56,35.41,35.56,92405.0,35.5,35.56,35.41,35.56,92405.0
2025-06-11 14:20:00,35.55,35.67,35.53,35.67,88548.0,35.55,35.67,35.53,35.67,88548.0
2025-06-11 14:25:00,35.67,35.85,35.66,35.83,235078.0,35.67,35.85,35.66,35.83,235078.0
2025-06-11 14:30:00,35.82,35.82,35.66,35.77,229789.0,35.82,35.82,35.66,35.77,229789.0
2025-06-11 14:35:00,35.77,35.9,35.71,35.9,110131.0,35.77,35.9,35.71,35.9,110131.0
2025-06-11 14:40:00,35.89,35.94,35.88,35.89,107390.0,35.89,35.94,35.88,35.89,107390.0
2025-06-11 14:45:00,35.9,35.95,35.88,35.88,94858.0,35.9,35.95,35.88,35.88,94858.0
2025-06-11 14:50:00,35.89,35.89,35.79,35.86,199811.0,35.89,35.89,35.79,35.86,199811.0
2025-06-11 14:55:00,35.86,35.86,35.75,35.76,147041.0,35.86,35.86,35.75,35.76,147041.0
2025-06-11 15:00:00,35.77,35.79,35.67,35.68,115647.0,35.77,35.79,35.67,35.68,115647.0
2025-06-11 15:05:00,35.68,35.71,35.62,35.67,82072.0,35.68,35.71,35.62,35.67,82072.0
2025-06-11 15:10:00,35.67,35.71,35.64,35.7,182733.0,35.67,35.71,35.64,35.7,182733.0
2025-06-11 15:15:00,35.7,35.71,35.59,35.6,132374.0,35.7,35.71,35.59,35.6,132374.0
2025-06-11 15:20:00,35.6,35.72,35.6,35.7,115137.0,35.6,35.72,35.6,35.7,115137.0
2025-06-11 15:25:00,35.7,35.73,35.66,35.7,172218.0,35.7,35.73,35.66,35.7,172218.0
2025-06-11 15:30:00,35.69,35.69,35.57,35.59,110129.0,35.69,35.69,35.57,35.59,110129.0
2025-06-11 15:35:00,35.59,35.66,35.58,35.64,125727.0,35.59,35.66,35.58,35.64,125727.0
2025-06-11 15:40:00,35.64,35.69,35.61,35.68,154279.0,35.64,35.69,35.61,35.68,154279.0
2025-06-11 15:45:00,35.68,35.7,35.63,35.65,157789.0,35.68,35.7,35.63,35.65,157789.0
2025-06-11 15:50:00,35.65,35.71,35.61,35.63,364724.0,35.65,35.71,35.61,35.63,364724.0
2025-06-11 15:55:00,35.63,35.71,35.61,35.68,766761.0,35.63,35.71,35.61,35.68,766761.0
2025-06-12 09:30:00,35.25,35.3,34.92,35.08,330514.0,35.25,35.3,34.92,35.08,330514.0
2025-06-12 09:35:00,35.08,35.2,35.01,35.17,184155.0,35.08,35.2,35.01,35.17,184155.0
2025-06-12 09:40:00,35.17,35.28,35.1,35.23,116674.0,35.17,35.28,35.1,35.23,116674.0
2025-06-12 09:45:00,35.24,35.29,35.15,35.26,176221.0,35.24,35.29,35.15,35.26,176221.0
2025-06-12 09:50:00,35.26,35.57,35.25,35.55,429873.0,35.26,35.57,35.25,35.55,429873.0
2025-06-12 09:55:00,35.55,35.61,35.49,35.52,519665.0,35.55,35.61,35.49,35.52,519665.0
2025-06-12 10:00:00,35.51,35.63,35.45,35.61,175755.0,35.51,35.63,35.45,35.61,175755.0
2025-06-12 10:05:00,35.62,35.64,35.45,35.48,96769.0,35.62,35.64,35.45,35.48,96769.0
2025-06-12 10:10:00,35.49,35.57,35.4,35.41,68068.0,35.49,35.57,35.4,35.41,68068.0
2025-06-12 10:15:00,35.4,35.54,35.38,35.5,99748.0,35.4,35.54,35.38,35.5,99748.0
2025-06-12 10:20:00,35.5,35.5,35.41,35.46,100658.0,35.5,35.5,35.41,35.46,100658.0
2025-06-12 10:25:00,35.47,35.52,35.42,35.43,59095.0,35.47,35.52,35.42,35.43,59095.0
2025-06-12 10:30:00,35.43,35.52,35.43,35.52,84140.0,35.43,35.52,35.43,35.52,84140.0
2025-06-12 10:35:00,35.51,35.55,35.49,35.52,52578.0,35.51,35.55,35.49,35.52,52578.0
2025-06-12 10:40:00,35.52,35.56,35.5,35.52,52497.0,35.52,35.56,35.5,35.52,52497.0
2025-06-12 10:45:00,35.52,35.54,35.48,35.5,55194.0,35.52,35.54,35.48,35.5,55194.0
2025-06-12 10:50:00,35.49,35.52,35.4,35.41,48939.0,35.49,35.52,35.4,35.41,48939.0
2025-06-12 10:55:00,35.42,35.45,35.41,35.41,73675.0,35.42,35.45,35.41,35.41,73675.0
2025-06-12 11:00:00,35.41,35.45,35.39,35.42,54586.0,35.41,35.45,35.39,35.42,54586.0
2025-06-12 11:05:00,35.43,35.44,35.36,35.43,65773.0,35.43,35.44,35.36,35.43,65773.0
2025-06-12 11:10:00,35.43,35.43,35.39,35.43,57794.0,35.43,35.43,35.39,35.43,57794.0
2025-06-12 11:15:00,35.43,35.5,35.42,35.45,83352.0,35.43,35.5,35.42,35.45,83352.0
2025-06-12 11:20:00,35.45,35.51,35.42,35.44,120104.0,35.45,35.51,35.42,35.44,120104.0
2025-06-12 11:25:00,35.44,35.47,35.38,35.47,68759.0,35.44,35.47,35.38,35.47,68759.0
2025-06-12 11:30:00,35.46,35.48,35.42,35.47,60146.0,35.46,35.48,35.42,35.47,60146.0
2025-06-12 11:35:00,35.47,35.48,35.43,35.45,73496.0,35.47,35.48,35.43,35.45,73496.0
2025-06-12 11:40:00,35.46,35.54,35.46,35.54,50718.0,35.46,35.54,35.46,35.54,50718.0
2025-06-12 11:45:00,35.54,35.57,35.51,35.56,62792.0,35.54,35.57,35.51,35.56,62792.0
2025-06-12 11:50:00,35.56,35.59,35.52,35.58,63061.0,35.56,35.59,35.52,35.58,63061.0
2025-06-12 11:55:00,35.58,35.61,35.56,35.61,49638.0,35.58,35.61,35.56,35.61,49638.0
2025-06-12 12:00:00,35.61,35.62,35.55,35.59,79694.0,35.61,35.62,35.55,35.59,79694.0
2025-06-12 12:05:00,35.59,35.6,35.55,35.59,110461.0,35.59,35.6,35.55,35.59,110461.0
2025-06-12 12:10:00,35.58,35.6,35.54,35.59,42176.0,35.58,35.6,35.54,35.59,42176.0
2025-06-12 12:15:00,35.59,35.61,35.56,35.57,46950.0,35.59,35.61,35.56,35.57,46950.0
2025-06-12 12:20:00,35.57,35.58,35.49,35.5,57414.0,35.57,35.58,35.49,35.5,57414.0
2025-06-12 12:25:00,35.51,35.59,35.5,35.58,104080.0,35.51,35.59,35.5,35.58,104080.0
2025-06-12 12:30:00,35.58,35.61,35.53,35.58,120660.0,35.58,35.61,35.53,35.58,120660.0
2025-06-12 12:35:00,35.58,35.59,35.52,35.53,70249.0,35.58,35.59,35.52,35.53,70249.0
2025-06-12 12:40:00,35.54,35.56,35.49,35.51,69768.0,35.54,35.56,35.49,35.51,69768.0
2025-06-12 12:45:00,35.51,35.55,35.5,35.55,46969.0,35.51,35.55,35.5,35.55,46969.0
2025-06-12 12:50:00,35.55,35.57,35.52,35.52,46984.0,35.55,35.57,35.52,35.52,46984.0
2025-06-12 12:55:00,35.52,35.6,35.52,35.59,48557.0,35.52,35.6,35.52,35.59,48557.0
2025-06-12 13:00:00,35.59,35.7,35.58,35.66,65701.0,35.59,35.7,35.58,35.66,65701.0
2025-06-12 13:05:00,35.66,35.68,35.64,35.65,47156.0,35.66,35.68,35.64,35.65,47156.0
2025-06-12 13:10:00,35.65,35.66,35.62,35.64,42904.0,35.65,35.66,35.62,35.64,42904.0
2025-06-12 13:15:00,35.64,35.7,35.63,35.68,58826.0,35.64,35.7,35.63,35.68,58826.0
2025-06-12 13:20:00,35.67,35.67,35.62,35.64,22525.0,35.67,35.67,35.62,35.64,22525.0
2025-06-12 13:25:00,35.65,35.68,35.62,35.67,35293.0,35.65,35.68,35.62,35.67,35293.0
2025-06-12 13:30:00,35.66,35.68,35.64,35.66,50282.0,35.66,35.68,35.64,35.66,50282.0
2025-06-12 13:35:00,35.66,35.67,35.63,35.65,36285.0,35.66,35.67,35.63,35.65,36285.0
2025-06-12 13:40:00,35.65,35.66,35.62,35.64,37787.0,35.65,35.66,35.62,35.64,37787.0
2025-06-12 13:45:00,35.64,35.66,35.63,35.64,25603.0,35.64,35.66,35.63,35.64,25603.0
2025-06-12 13:50:00,35.63,35.67,35.62,35.66,35694.0,35.63,35.67,35.62,35.66,35694.0
2025-06-12 13:55:00,35.66,35.67,35.63,35.65,24932.0,35.66,35.67,35.63,35.65,24932.0
2025-06-12 14:00:00,35.65,35.67,35.64,35.65,29347.0,35.65,35.67,35.64,35.65,29347.0
2025-06-12 14:05:00,35.65,35.66,35.63,35.66,23154.0,35.65,35.66,35.63,35.66,23154.0
2025-06-12 14:10:00,35.66,35.66,35.64,35.66,27587.0,35.66,35.66,35.64,35.66,27587.0
2025-06-12 14:15:00,35.65,35.66,35.63,35.63,37640.0,35.65,35.66,35.63,35.63,37640.0
2025-06-12 14:20:00,35.63,35.63,35.54,35.55,61607.0,35.63,35.63,35.54,35.55,61607.0
2025-06-12 14:25:00,35.55,35.58,35.52,35.57,36338.0,35.55,35.58,35.52,35.57,36338.0
2025-06-12 14:30:00,35.56,35.58,35.53,35.58,48342.0,35.56,35.58,35.53,35.58,48342.0
2025-06-12 14:35:00,35.58,35.59,35.53,35.56,122191.0,35.58,35.59,35.53,35.56,122191.0
2025-06-12 14:40:00,35.57,35.58,35.54,35.57,35330.0,35.57,35.58,35.54,35.57,35330.0
2025-06-12 14:45:00,35.57,35.57,35.52,35.55,58243.0,35.57,35.57,35.52,35.55,58243.0
2025-06-12 14:50:00,35.55,35.6,35.54,35.6,36889.0,35.55,35.6,35.54,35.6,36889.0
2025-06-12 14:55:00,35.59,35.62,35.58,35.62,210913.0,35.59,35.62,35.58,35.62,210913.0
2025-06-12 15:00:00,35.61,35.63,35.58,35.63,118487.0,35.61,35.63,35.58,35.63,118487.0
2025-06-12 15:05:00,35.62,35.64,35.6,35.61,175879.0,35.62,35.64,35.6,35.61,175879.0
2025-06-12 15:10:00,35.62,35.65,35.62,35.62,57784.0,35.62,35.65,35.62,35.62,57784.0
2025-06-12 15:15:00,35.62,35.64,35.62,35.63,66319.0,35.62,35.64,35.62,35.63,66319.0
2025-06-12 15:20:00,35.63,35.64,35.61,35.62,44182.0,35.63,35.64,35.61,35.62,44182.0
2025-06-12 15:25:00,35.62,35.63,35.58,35.59,93725.0,35.62,35.63,35.58,35.59,93725.0
2025-06-12 15:30:00,35.59,35.61,35.58,35.61,83250.0,35.59,35.61,35.58,35.61,83250.0
2025-06-12 15:35:00,35.6,35.61,35.58,35.59,62992.0,35.6,35.61,35.58,35.59,62992.0
2025-06-12 15:40:00,35.59,35.6,35.58,35.58,58944.0,35.59,35.6,35.58,35.58,58944.0
2025-06-12 15:45:00,35.59,35.61,35.54,35.55,117685.0,35.59,35.61,35.54,35.55,117685.0
2025-06-12 15:50:00,35.55,35.6,35.51,35.58,169132.0,35.55,35.6,35.51,35.58,169132.0
2025-06-12 15:55:00,35.58,35.64,35.58,35.63,682381.0,35.58,35.64,35.58,35.63,682381.0
2025-06-13 09:30:00,36.21,36.44,35.92,36.03,719803.0,36.21,36.44,35.92,36.03,719803.0
2025-06-13 09:35:00,36.03,36.1,35.89,35.95,278330.0,36.03,36.1,35.89,35.95,278330.0
2025-06-13 09:40:00,35.96,36.14,35.77,35.89,202762.0,35.96,36.14,35.77,35.89,202762.0
2025-06-13 09:45:00,35.89,35.95,35.72,35.73,200611.0,35.89,35.95,35.72,35.73,200611.0
2025-06-13 09:50:00,35.72,35.81,35.68,35.73,153463.0,35.72,35.81,35.68,35.73,153463.0
2025-06-13 09:55:00,35.73,35.8,35.57,35.57,145503.0,35.73,35.8,35.57,35.57,145503.0
2025-06-13 10:00:00,35.59,35.83,35.59,35.82,199405.0,35.59,35.83,35.59,35.82,199405.0
2025-06-13 10:05:00,35.83,35.92,35.79,35.91,188465.0,35.83,35.92,35.79,35.91,188465.0
2025-06-13 10:10:00,35.91,35.97,35.87,35.9,189321.0,35.91,35.97,35.87,35.9,189321.0
2025-06-13 10:15:00,35.9,35.97,35.85,35.93,117696.0,35.9,35.97,35.85,35.93,117696.0
2025-06-13 10:20:00,35.93,36.07,35.9,36.04,220163.0,35.93,36.07,35.9,36.04,220163.0
2025-06-13 10:25:00,36.04,36.11,36.01,36.1,120786.0,36.04,36.11,36.01,36.1,120786.0
2025-06-13 10:30:00,36.11,36.14,36.05,36.11,140573.0,36.11,36.14,36.05,36.11,140573.0
2025-06-13 10:35:00,36.11,36.14,36.03,36.12,108902.0,36.11,36.14,36.03,36.12,108902.0
2025-06-13 10:40:00,36.12,36.13,35.95,35.98,94586.0,36.12,36.13,35.95,35.98,94586.0
2025-06-13 10:45:00,35.98,36.05,35.95,35.98,85942.0,35.98,36.05,35.95,35.98,85942.0
2025-06-13 10:50:00,35.98,36.03,35.77,35.8,209016.0,35.98,36.03,35.77,35.8,209016.0
2025-06-13 10:55:00,35.8,35.89,35.73,35.87,269200.0,35.8,35.89,35.73,35.87,269200.0
2025-06-13 11:00:00,35.88,35.97,35.78,35.8,121776.0,35.88,35.97,35.78,35.8,121776.0
2025-06-13 11:05:00,35.8,35.9,35.8,35.87,75908.0,35.8,35.9,35.8,35.87,75908.0
2025-06-13 11:10:00,35.87,35.92,35.8,35.9,167605.0,35.87,35.92,35.8,35.9,167605.0
2025-06-13 11:15:00,35.9,36.0,35.88,36.0,77205.0,35.9,36.0,35.88,36.0,77205.0
2025-06-13 11:20:00,36.0,36.02,35.94,35.98,108634.0,36.0,36.02,35.94,35.98,108634.0
2025-06-13 11:25:00,35.97,35.98,35.92,35.96,66489.0,35.97,35.98,35.92,35.96,66489.0
2025-06-13 11:30:00,35.95,36.0,35.91,35.92,75146.0,35.95,36.0,35.91,35.92,75146.0
2025-06-13 11:35:00,35.93,35.96,35.9,35.94,96994.0,35.93,35.96,35.9,35.94,96994.0
2025-06-13 11:40:00,35.94,36.0,35.92,35.95,73676.0,35.94,36.0,35.92,35.95,73676.0
2025-06-13 11:45:00,35.95,36.06,35.94,36.0,106094.0,35.95,36.06,35.94,36.0,106094.0
2025-06-13 11:50:00,36.0,36.15,35.99,36.14,126904.0,36.0,36.15,35.99,36.14,126904.0
2025-06-13 11:55:00,36.12,36.13,36.04,36.06,139057.0,36.12,36.13,36.04,36.06,139057.0
2025-06-13 12:00:00,36.05,36.05,35.94,35.94,66036.0,36.05,36.05,35.94,35.94,66036.0
2025-06-13 12:05:00,35.94,36.0,35.91,35.91,47142.0,35.94,36.0,35.91,35.91,47142.0
2025-06-13 12:10:00,35.91,35.95,35.9,35.91,56172.0,35.91,35.95,35.9,35.91,56172.0
2025-06-13 12:15:00,35.91,35.97,35.9,35.94,35789.0,35.91,35.97,35.9,35.94,35789.0
2025-06-13 12:20:00,35.93,35.94,35.88,35.88,44331.0,35.93,35.94,35.88,35.88,44331.0
2025-06-13 12:25:00,35.88,35.92,35.78,35.8,109160.0,35.88,35.92,35.78,35.8,109160.0
2025-06-13 12:30:00,35.8,35.86,35.8,35.84,59242.0,35.8,35.86,35.8,35.84,59242.0
2025-06-13 12:35:00,35.84,35.95,35.84,35.94,45727.0,35.84,35.95,35.84,35.94,45727.0
2025-06-13 12:40:00,35.93,35.95,35.87,35.92,29049.0,35.93,35.95,35.87,35.92,29049.0
2025-06-13 12:45:00,35.92,35.92,35.86,35.86,48770.0,35.92,35.92,35.86,35.86,48770.0
2025-06-13 12:50:00,35.87,35.95,35.87,35.95,32875.0,35.87,35.95,35.87,35.95,32875.0
2025-06-13 12:55:00,35.95,36.0,35.93,35.96,62492.0,35.95,36.0,35.93,35.96,62492.0
2025-06-13 13:00:00,35.95,36.02,35.95,36.0,104716.0,35.95,36.02,35.95,36.0,104716.0
2025-06-13 13:05:00,35.99,36.06,35.99,36.05,78526.0,35.99,36.06,35.99,36.05,78526.0
2025-06-13 13:10:00,36.05,36.09,35.98,35.99,122357.0,36.05,36.09,35.98,35.99,122357.0
2025-06-13 13:15:00,36.0,36.0,35.93,35.97,56447.0,36.0,36.0,35.93,35.97,56447.0
2025-06-13 13:20:00,35.97,36.0,35.94,35.95,54053.0,35.97,36.0,35.94,35.95,54053.0
2025-06-13 13:25:00,35.94,35.95,35.89,35.91,66061.0,35.94,35.95,35.89,35.91,66061.0
2025-06-13 13:30:00,35.92,35.98,35.91,35.93,80148.0,35.92,35.98,35.91,35.93,80148.0
2025-06-13 13:35:00,35.93,35.95,35.9,35.91,47802.0,35.93,35.95,35.9,35.91,47802.0
2025-06-13 13:40:00,35.91,35.97,35.9,35.96,100116.0,35.91,35.97,35.9,35.96,100116.0
2025-06-13 13:45:00,35.96,36.0,35.91,35.93,58912.0,35.96,36.0,35.91,35.93,58912.0
2025-06-13 13:50:00,35.92,36.01,35.92,35.99,45585.0,35.92,36.01,35.92,35.99,45585.0
2025-06-13 13:55:00,35.98,36.03,35.98,36.02,45625.0,35.98,36.03,35.98,36.02,45625.0
2025-06-13 14:00:00,36.01,36.05,35.98,36.03,96088.0,36.01,36.05,35.98,36.03,96088.0
2025-06-13 14:05:00,36.03,36.1,36.01,36.05,108128.0,36.03,36.1,36.01,36.05,108128.0
2025-06-13 14:10:00,36.05,36.11,35.99,36.0,125095.0,36.05,36.11,35.99,36.0,125095.0
2025-06-13 14:15:00,36.01,36.07,35.98,36.04,122886.0,36.01,36.07,35.98,36.04,122886.0
2025-06-13 14:20:00,36.04,36.06,35.94,36.0,82511.0,36.04,36.06,35.94,36.0,82511.0
2025-06-13 14:25:00,36.0,36.04,35.93,36.02,70042.0,36.0,36.04,35.93,36.02,70042.0
2025-06-13 14:30:00,36.01,36.05,35.98,36.04,93680.0,36.01,36.05,35.98,36.04,93680.0
2025-06-13 14:35:00,36.03,36.06,36.0,36.05,57436.0,36.03,36.06,36.0,36.05,57436.0
2025-06-13 14:40:00,36.05,36.09,36.03,36.09,66502.0,36.05,36.09,36.03,36.09,66502.0
2025-06-13 14:45:00,36.09,36.15,36.09,36.11,75106.0,36.09,36.15,36.09,36.11,75106.0
2025-06-13 14:50:00,36.11,36.16,36.1,36.15,104964.0,36.11,36.16,36.1,36.15,104964.0
2025-06-13 14:55:00,36.14,36.21,36.11,36.2,87696.0,36.14,36.21,36.11,36.2,87696.0
2025-06-13 15:00:00,36.2,36.24,36.15,36.19,136155.0,36.2,36.24,36.15,36.19,136155.0
2025-06-13 15:05:00,36.19,36.28,36.18,36.26,77427.0,36.19,36.28,36.18,36.26,77427.0
2025-06-13 15:10:00,36.26,36.29,36.21,36.27,92569.0,36.26,36.29,36.21,36.27,92569.0
2025-06-13 15:15:00,36.28,36.3,36.25,36.26,108087.0,36.28,36.3,36.25,36.26,108087.0
2025-06-13 15:20:00,36.27,36.27,36.17,36.18,98641.0,36.27,36.27,36.17,36.18,98641.0
2025-06-13 15:25:00,36.18,36.25,36.15,36.24,117213.0,36.18,36.25,36.15,36.24,117213.0
2025-06-13 15:30:00,36.23,36.31,36.2,36.23,191854.0,36.23,36.31,36.2,36.23,191854.0
2025-06-13 15:35:00,36.23,36.32,36.19,36.26,215116.0,36.23,36.32,36.19,36.26,215116.0
2025-06-13 15:40:00,36.26,36.28,36.2,36.22,141571.0,36.26,36.28,36.2,36.22,141571.0
2025-06-13 15:45:00,36.22,36.23,36.08,36.08,314889.0,36.22,36.23,36.08,36.08,314889.0
2025-06-13 15:50:00,36.09,36.25,36.06,36.22,449095.0,36.09,36.25,36.06,36.22,449095.0
2025-06-13 15:55:00,36.21,36.32,36.17,36.3,1368911.0,36.21,36.32,36.17,36.3,1368911.0
2025-06-16 09:30:00,36.14,36.38,35.91,36.32,398361.0,36.14,36.38,35.91,36.32,398361.0
2025-06-16 09:35:00,36.32,36.36,36.06,36.14,150778.0,36.32,36.36,36.06,36.14,150778.0
2025-06-16 09:40:00,36.14,36.27,36.1,36.12,159127.0,36.14,36.27,36.1,36.12,159127.0
2025-06-16 09:45:00,36.13,36.39,36.13,36.3,193431.0,36.13,36.39,36.13,36.3,193431.0
2025-06-16 09:50:00,36.3,36.41,36.13,36.22,214756.0,36.3,36.41,36.13,36.22,214756.0
2025-06-16 09:55:00,36.22,36.24,35.67,35.7,370382.0,36.22,36.24,35.67,35.7,370382.0
2025-06-16 10:00:00,35.7,35.8,35.57,35.66,348093.0,35.7,35.8,35.57,35.66,348093.0
2025-06-16 10:05:00,35.66,35.85,35.58,35.7,199018.0,35.66,35.85,35.58,35.7,199018.0
2025-06-16 10:10:00,35.7,35.87,35.7,35.87,195341.0,35.7,35.87,35.7,35.87,195341.0
2025-06-16 10:15:00,35.86,35.98,35.78,35.96,168418.0,35.86,35.98,35.78,35.96,168418.0
2025-06-16 10:20:00,35.96,36.07,35.95,35.98,96979.0,35.96,36.07,35.95,35.98,96979.0
2025-06-16 10:25:00,35.99,35.99,35.78,35.82,105535.0,35.99,35.99,35.78,35.82,105535.0
2025-06-16 10:30:00,35.83,35.89,35.78,35.86,121977.0,35.83,35.89,35.78,35.86,121977.0
2025-06-16 10:35:00,35.86,36.0,35.83,35.86,230450.0,35.86,36.0,35.83,35.86,230450.0
2025-06-16 10:40:00,35.86,36.02,35.85,36.01,175489.0,35.86,36.02,35.85,36.01,175489.0
2025-06-16 10:45:00,36.0,36.03,35.95,35.98,247979.0,36.0,36.03,35.95,35.98,247979.0
2025-06-16 10:50:00,35.98,36.02,35.93,35.93,223166.0,35.98,36.02,35.93,35.93,223166.0
2025-06-16 10:55:00,35.93,35.96,35.86,35.89,104370.0,35.93,35.96,35.86,35.89,104370.0
2025-06-16 11:00:00,35.89,35.91,35.83,35.88,94447.0,35.89,35.91,35.83,35.88,94447.0
2025-06-16 11:05:00,35.87,35.91,35.84,35.86,121159.0,35.87,35.91,35.84,35.86,121159.0
2025-06-16 11:10:00,35.86,35.88,35.81,35.84,114389.0,35.86,35.88,35.81,35.84,114389.0
2025-06-16 11:15:00,35.84,35.85,35.76,35.8,89407.0,35.84,35.85,35.76,35.8,89407.0
2025-06-16 11:20:00,35.81,35.84,35.74,35.75,73695.0,35.81,35.84,35.74,35.75,73695.0
2025-06-16 11:25:00,35.75,35.81,35.73,35.77,139020.0,35.75,35.81,35.73,35.77,139020.0
2025-06-16 11:30:00,35.77,35.82,35.75,35.79,66760.0,35.77,35.82,35.75,35.79,66760.0
2025-06-16 11:35:00,35.79,35.79,35.72,35.74,121191.0,35.79,35.79,35.72,35.74,121191.0
2025-06-16 11:40:00,35.75,35.84,35.72,35.83,140512.0,35.75,35.84,35.72,35.83,140512.0
2025-06-16 11:45:00,35.83,35.88,35.79,35.82,129356.0,35.83,35.88,35.79,35.82,129356.0
2025-06-16 11:50:00,35.82,35.82,35.75,35.8,64641.0,35.82,35.82,35.75,35.8,64641.0
2025-06-16 11:55:00,35.8,35.81,35.73,35.8,104142.0,35.8,35.81,35.73,35.8,104142.0
2025-06-16 12:00:00,35.8,35.8,35.73,35.79,76653.0,35.8,35.8,35.73,35.79,76653.0
2025-06-16 12:05:00,35.79,35.8,35.75,35.77,75772.0,35.79,35.8,35.75,35.77,75772.0
2025-06-16 12:10:00,35.77,35.79,35.76,35.78,53402.0,35.77,35.79,35.76,35.78,53402.0
2025-06-16 12:15:00,35.77,35.84,35.75,35.84,79222.0,35.77,35.84,35.75,35.84,79222.0
2025-06-16 12:20:00,35.83,35.9,35.83,35.89,77927.0,35.83,35.9,35.83,35.89,77927.0
2025-06-16 12:25:00,35.89,35.94,35.88,35.9,78810.0,35.89,35.94,35.88,35.9,78810.0
2025-06-16 12:30:00,35.9,35.96,35.89,35.93,114503.0,35.9,35.96,35.89,35.93,114503.0
2025-06-16 12:35:00,35.93,35.95,35.91,35.93,58655.0,35.93,35.95,35.91,35.93,58655.0
2025-06-16 12:40:00,35.93,35.96,35.91,35.91,80866.0,35.93,35.96,35.91,35.91,80866.0
2025-06-16 12:45:00,35.91,35.98,35.91,35.93,158915.0,35.91,35.98,35.91,35.93,158915.0
2025-06-16 12:50:00,35.94,35.99,35.93,35.99,339571.0,35.94,35.99,35.93,35.99,339571.0
2025-06-16 12:55:00,35.98,36.0,35.95,35.97,70360.0,35.98,36.0,35.95,35.97,70360.0
2025-06-16 13:00:00,35.96,35.98,35.94,35.98,61249.0,35.96,35.98,35.94,35.98,61249.0
2025-06-16 13:05:00,35.98,35.99,35.95,35.98,55925.0,35.98,35.99,35.95,35.98,55925.0
2025-06-16 13:10:00,35.98,35.99,35.94,35.95,61059.0,35.98,35.99,35.94,35.95,61059.0
2025-06-16 13:15:00,35.95,36.01,35.95,35.99,70388.0,35.95,36.01,35.95,35.99,70388.0
2025-06-16 13:20:00,35.98,36.0,35.94,35.98,77532.0,35.98,36.0,35.94,35.98,77532.0
2025-06-16 13:25:00,35.98,36.01,35.94,35.98,135366.0,35.98,36.01,35.94,35.98,135366.0
2025-06-16 13:30:00,35.98,36.04,35.98,36.04,88921.0,35.98,36.04,35.98,36.04,88921.0
2025-06-16 13:35:00,36.04,36.06,36.01,36.03,50649.0,36.04,36.06,36.01,36.03,50649.0
2025-06-16 13:40:00,36.02,36.05,36.02,36.05,29815.0,36.02,36.05,36.02,36.05,29815.0
2025-06-16 13:45:00,36.05,36.07,36.01,36.02,102936.0,36.05,36.07,36.01,36.02,102936.0
2025-06-16 13:50:00,36.02,36.05,36.01,36.02,60195.0,36.02,36.05,36.01,36.02,60195.0
2025-06-16 13:55:00,36.02,36.04,35.95,35.97,81557.0,36.02,36.04,35.95,35.97,81557.0
2025-06-16 14:00:00,35.96,36.03,35.95,36.03,79051.0,35.96,36.03,35.95,36.03,79051.0
2025-06-16 14:05:00,36.02,36.03,35.98,36.01,63557.0,36.02,36.03,35.98,36.01,63557.0
2025-06-16 14:10:00,36.01,36.02,35.96,36.01,78713.0,36.01,36.02,35.96,36.01,78713.0
2025-06-16 14:15:00,36.01,36.02,35.98,35.98,59085.0,36.01,36.02,35.98,35.98,59085.0
2025-06-16 14:20:00,35.98,36.02,35.95,35.98,93027.0,35.98,36.02,35.95,35.98,93027.0
2025-06-16 14:25:00,35.98,36.0,35.96,35.99,52334.0,35.98,36.0,35.96,35.99,52334.0
2025-06-16 14:30:00,35.99,35.99,35.93,35.94,54446.0,35.99,35.99,35.93,35.94,54446.0
2025-06-16 14:35:00,35.94,35.95,35.9,35.91,41721.0,35.94,35.95,35.9,35.91,41721.0
2025-06-16 14:40:00,35.91,35.93,35.89,35.9,68939.0,35.91,35.93,35.89,35.9,68939.0
2025-06-16 14:45:00,35.9,35.9,35.86,35.87,74122.0,35.9,35.9,35.86,35.87,74122.0
2025-06-16 14:50:00,35.87,35.89,35.84,35.85,120140.0,35.87,35.89,35.84,35.85,120140.0
2025-06-16 14:55:00,35.85,35.89,35.84,35.88,56441.0,35.85,35.89,35.84,35.88,56441.0
2025-06-16 15:00:00,35.88,35.89,35.86,35.87,74772.0,35.88,35.89,35.86,35.87,74772.0
2025-06-16 15:05:00,35.88,35.88,35.85,35.88,72361.0,35.88,35.88,35.85,35.88,72361.0
2025-06-16 15:10:00,35.88,35.89,35.83,35.84,108361.0,35.88,35.89,35.83,35.84,108361.0
2025-06-16 15:15:00,35.84,35.89,35.84,35.87,72074.0,35.84,35.89,35.84,35.87,72074.0
2025-06-16 15:20:00,35.87,35.9,35.85,35.88,117233.0,35.87,35.9,35.85,35.88,117233.0
2025-06-16 15:25:00,35.88,35.92,35.86,35.9,103329.0,35.88,35.92,35.86,35.9,103329.0
2025-06-16 15:30:00,35.9,35.9,35.81,35.83,100511.0,35.9,35.9,35.81,35.83,100511.0
2025-06-16 15:35:00,35.83,35.84,35.82,35.83,84001.0,35.83,35.84,35.82,35.83,84001.0
2025-06-16 15:40:00,35.82,35.87,35.81,35.86,115685.0,35.82,35.87,35.81,35.86,115685.0
2025-06-16 15:45:00,35.86,35.91,35.85,35.91,166364.0,35.86,35.91,35.85,35.91,166364.0
2025-06-16 15:50:00,35.89,35.96,35.88,35.94,381694.0,35.89,35.96,35.88,35.94,381694.0
2025-06-16 15:55:00,35.95,35.96,35.88,35.91,824005.0,35.95,35.96,35.88,35.91,824005.0
2025-06-17 09:30:00,36.22,36.27,35.85,36.26,496310.0,36.22,36.27,35.85,36.26,496310.0
2025-06-17 09:35:00,36.24,36.4,36.2,36.33,183696.0,36.24,36.4,36.2,36.33,183696.0
2025-06-17 09:40:00,36.35,36.53,36.33,36.48,198192.0,36.35,36.53,36.33,36.48,198192.0
2025-06-17 09:45:00,36.47,36.54,36.41,36.43,112185.0,36.47,36.54,36.41,36.43,112185.0
2025-06-17 09:50:00,36.43,36.56,36.41,36.52,133273.0,36.43,36.56,36.41,36.52,133273.0
2025-06-17 09:55:00,36.52,36.6,36.48,36.49,99409.0,36.52,36.6,36.48,36.49,99409.0
2025-06-17 10:00:00,36.49,36.53,36.4,36.42,167089.0,36.49,36.53,36.4,36.42,167089.0
2025-06-17 10:05:00,36.42,36.45,36.36,36.43,94035.0,36.42,36.45,36.36,36.43,94035.0
2025-06-17 10:10:00,36.42,36.47,36.35,36.44,66807.0,36.42,36.47,36.35,36.44,66807.0
2025-06-17 10:15:00,36.44,36.49,36.4,36.46,106603.0,36.44,36.49,36.4,36.46,106603.0
2025-06-17 10:20:00,36.47,36.49,36.43,36.46,63511.0,36.47,36.49,36.43,36.46,63511.0
2025-06-17 10:25:00,36.45,36.48,36.43,36.47,103899.0,36.45,36.48,36.43,36.47,103899.0
2025-06-17 10:30:00,36.47,36.48,36.41,36.45,108255.0,36.47,36.48,36.41,36.45,108255.0
2025-06-17 10:35:00,36.45,36.47,36.35,36.37,69403.0,36.45,36.47,36.35,36.37,69403.0
2025-06-17 10:40:00,36.36,36.6,36.33,36.41,249043.0,36.36,36.6,36.33,36.41,249043.0
2025-06-17 10:45:00,36.41,36.43,36.32,36.36,81485.0,36.41,36.43,36.32,36.36,81485.0
2025-06-17 10:50:00,36.36,36.41,36.31,36.32,356845.0,36.36,36.41,36.31,36.32,356845.0
2025-06-17 10:55:00,36.32,36.39,36.31,36.34,178343.0,36.32,36.39,36.31,36.34,178343.0
2025-06-17 11:00:00,36.34,36.4,36.29,36.35,145450.0,36.34,36.4,36.29,36.35,145450.0
2025-06-17 11:05:00,36.36,36.47,36.35,36.46,85462.0,36.36,36.47,36.35,36.46,85462.0
2025-06-17 11:10:00,36.47,36.53,36.47,36.52,102423.0,36.47,36.53,36.47,36.52,102423.0
2025-06-17 11:15:00,36.52,36.54,36.45,36.47,83708.0,36.52,36.54,36.45,36.47,83708.0
2025-06-17 11:20:00,36.46,36.46,36.38,36.39,46011.0,36.46,36.46,36.38,36.39,46011.0
2025-06-17 11:25:00,36.4,36.41,36.35,36.35,60624.0,36.4,36.41,36.35,36.35,60624.0
2025-06-17 11:30:00,36.36,36.36,36.26,36.31,68867.0,36.36,36.36,36.26,36.31,68867.0
2025-06-17 11:35:00,36.31,36.31,36.2,36.22,71147.0,36.31,36.31,36.2,36.22,71147.0
2025-06-17 11:40:00,36.23,36.27,36.18,36.26,63456.0,36.23,36.27,36.18,36.26,63456.0
2025-06-17 11:45:00,36.27,36.29,36.23,36.25,54177.0,36.27,36.29,36.23,36.25,54177.0
2025-06-17 11:50:00,36.25,36.29,36.23,36.25,68193.0,36.25,36.29,36.23,36.25,68193.0
2025-06-17 11:55:00,36.25,36.29,36.24,36.27,123786.0,36.25,36.29,36.24,36.27,123786.0
2025-06-17 12:00:00,36.26,36.31,36.24,36.24,87442.0,36.26,36.31,36.24,36.24,87442.0
2025-06-17 12:05:00,36.24,36.29,36.21,36.23,108410.0,36.24,36.29,36.21,36.23,108410.0
2025-06-17 12:10:00,36.23,36.27,36.22,36.25,54384.0,36.23,36.27,36.22,36.25,54384.0
2025-06-17 12:15:00,36.25,36.31,36.24,36.3,53150.0,36.25,36.31,36.24,36.3,53150.0
2025-06-17 12:20:00,36.29,36.33,36.27,36.32,52651.0,36.29,36.33,36.27,36.32,52651.0
2025-06-17 12:25:00,36.32,36.32,36.27,36.28,43902.0,36.32,36.32,36.27,36.28,43902.0
2025-06-17 12:30:00,36.27,36.3,36.27,36.3,24633.0,36.27,36.3,36.27,36.3,24633.0
2025-06-17 12:35:00,36.3,36.31,36.28,36.3,44225.0,36.3,36.31,36.28,36.3,44225.0
2025-06-17 12:40:00,36.3,36.36,36.26,36.3,137783.0,36.3,36.36,36.26,36.3,137783.0
2025-06-17 12:45:00,36.3,36.32,36.24,36.26,102737.0,36.3,36.32,36.24,36.26,102737.0
2025-06-17 12:50:00,36.26,36.26,36.19,36.23,87857.0,36.26,36.26,36.19,36.23,87857.0
2025-06-17 12:55:00,36.22,36.26,36.13,36.16,122225.0,36.22,36.26,36.13,36.16,122225.0
2025-06-17 13:00:00,36.15,36.2,36.14,36.18,50259.0,36.15,36.2,36.14,36.18,50259.0
2025-06-17 13:05:00,36.18,36.19,36.14,36.16,29015.0,36.18,36.19,36.14,36.16,29015.0
2025-06-17 13:10:00,36.16,36.21,36.14,36.19,63464.0,36.16,36.21,36.14,36.19,63464.0
2025-06-17 13:15:00,36.18,36.2,36.16,36.18,62220.0,36.18,36.2,36.16,36.18,62220.0
2025-06-17 13:20:00,36.18,36.22,36.16,36.16,123637.0,36.18,36.22,36.16,36.16,123637.0
2025-06-17 13:25:00,36.16,36.22,36.15,36.2,200605.0,36.16,36.22,36.15,36.2,200605.0
2025-06-17 13:30:00,36.2,36.32,36.2,36.32,55949.0,36.2,36.32,36.2,36.32,55949.0
2025-06-17 13:35:00,36.31,36.35,36.29,36.32,80548.0,36.31,36.35,36.29,36.32,80548.0
2025-06-17 13:40:00,36.33,36.36,36.3,36.3,60983.0,36.33,36.36,36.3,36.3,60983.0
2025-06-17 13:45:00,36.3,36.32,36.26,36.27,57336.0,36.3,36.32,36.26,36.27,57336.0
2025-06-17 13:50:00,36.27,36.28,36.19,36.2,87164.0,36.27,36.28,36.19,36.2,87164.0
2025-06-17 13:55:00,36.21,36.22,36.12,36.13,61066.0,36.21,36.22,36.12,36.13,61066.0
2025-06-17 14:00:00,36.13,36.2,36.09,36.2,71398.0,36.13,36.2,36.09,36.2,71398.0
2025-06-17 14:05:00,36.2,36.22,36.18,36.2,72046.0,36.2,36.22,36.18,36.2,72046.0
2025-06-17 14:10:00,36.21,36.25,36.21,36.24,36481.0,36.21,36.25,36.21,36.24,36481.0
2025-06-17 14:15:00,36.24,36.26,36.2,36.26,67692.0,36.24,36.26,36.2,36.26,67692.0
2025-06-17 14:20:00,36.25,36.32,36.24,36.29,55493.0,36.25,36.32,36.24,36.29,55493.0
2025-06-17 14:25:00,36.28,36.31,36.25,36.27,80948.0,36.28,36.31,36.25,36.27,80948.0
2025-06-17 14:30:00,36.27,36.3,36.25,36.29,39901.0,36.27,36.3,36.25,36.29,39901.0
2025-06-17 14:35:00,36.3,36.31,36.26,36.26,57793.0,36.3,36.31,36.26,36.26,57793.0
2025-06-17 14:40:00,36.26,36.27,36.23,36.26,53318.0,36.26,36.27,36.23,36.26,53318.0
2025-06-17 14:45:00,36.26,36.28,36.23,36.23,59859.0,36.26,36.28,36.23,36.23,59859.0
2025-06-17 14:50:00,36.23,36.25,36.23,36.25,59415.0,36.23,36.25,36.23,36.25,59415.0
2025-06-17 14:55:00,36.26,36.28,36.25,36.27,86228.0,36.26,36.28,36.25,36.27,86228.0
2025-06-17 15:00:00,36.27,36.27,36.15,36.19,103656.0,36.27,36.27,36.15,36.19,103656.0
2025-06-17 15:05:00,36.19,36.2,36.16,36.19,52313.0,36.19,36.2,36.16,36.19,52313.0
2025-06-17 15:10:00,36.19,36.2,36.14,36.14,65361.0,36.19,36.2,36.14,36.14,65361.0
2025-06-17 15:15:00,36.15,36.16,36.11,36.11,65764.0,36.15,36.16,36.11,36.11,65764.0
2025-06-17 15:20:00,36.12,36.17,36.11,36.15,85581.0,36.12,36.17,36.11,36.15,85581.0
2025-06-17 15:25:00,36.14,36.15,36.09,36.11,62014.0,36.14,36.15,36.09,36.11,62014.0
2025-06-17 15:30:00,36.11,36.13,36.09,36.1,97417.0,36.11,36.13,36.09,36.1,97417.0
2025-06-17 15:35:00,36.11,36.13,36.07,36.09,118256.0,36.11,36.13,36.07,36.09,118256.0
2025-06-17 15:40:00,36.09,36.11,36.03,36.07,181827.0,36.09,36.11,36.03,36.07,181827.0
2025-06-17 15:45:00,36.08,36.11,36.06,36.11,138104.0,36.08,36.11,36.06,36.11,138104.0
2025-06-17 15:50:00,36.1,36.15,36.09,36.12,308276.0,36.1,36.15,36.09,36.12,308276.0
2025-06-17 15:55:00,36.11,36.19,36.07,36.08,1096943.0,36.11,36.19,36.07,36.08,1096943.0
2025-06-18 09:30:00,36.1,36.36,35.99,36.34,333628.0,36.1,36.36,35.99,36.34,333628.0
2025-06-18 09:35:00,36.32,36.44,36.27,36.27,164599.0,36.32,36.44,36.27,36.27,164599.0
2025-06-18 09:40:00,36.28,36.35,36.18,36.3,193417.0,36.28,36.35,36.18,36.3,193417.0
2025-06-18 09:45:00,36.3,36.34,36.24,36.34,119623.0,36.3,36.34,36.24,36.34,119623.0
2025-06-18 09:50:00,36.33,36.33,36.21,36.3,139971.0,36.33,36.33,36.21,36.3,139971.0
2025-06-18 09:55:00,36.3,36.4,36.25,36.38,116133.0,36.3,36.4,36.25,36.38,116133.0
2025-06-18 10:00:00,36.37,36.4,36.12,36.17,259569.0,36.37,36.4,36.12,36.17,259569.0
2025-06-18 10:05:00,36.18,36.22,36.08,36.12,275093.0,36.18,36.22,36.08,36.12,275093.0
2025-06-18 10:10:00,36.12,36.21,36.06,36.09,123862.0,36.12,36.21,36.06,36.09,123862.0
2025-06-18 10:15:00,36.09,36.09,35.93,35.95,161297.0,36.09,36.09,35.93,35.95,161297.0
2025-06-18 10:20:00,35.96,36.0,35.86,35.93,192442.0,35.96,36.0,35.86,35.93,192442.0
2025-06-18 10:25:00,35.94,36.06,35.94,36.03,90364.0,35.94,36.06,35.94,36.03,90364.0
2025-06-18 10:30:00,36.02,36.09,35.9,35.91,190333.0,36.02,36.09,35.9,35.91,190333.0
2025-06-18 10:35:00,35.91,35.97,35.82,35.95,406532.0,35.91,35.97,35.82,35.95,406532.0
2025-06-18 10:40:00,35.94,35.94,35.82,35.88,258706.0,35.94,35.94,35.82,35.88,258706.0
2025-06-18 10:45:00,35.88,35.96,35.84,35.87,177543.0,35.88,35.96,35.84,35.87,177543.0
2025-06-18 10:50:00,35.87,35.97,35.86,35.96,90674.0,35.87,35.97,35.86,35.96,90674.0
2025-06-18 10:55:00,35.96,35.98,35.93,35.95,61522.0,35.96,35.98,35.93,35.95,61522.0
2025-06-18 11:00:00,35.95,35.99,35.91,35.96,115250.0,35.95,35.99,35.91,35.96,115250.0
2025-06-18 11:05:00,35.96,35.98,35.93,35.97,52421.0,35.96,35.98,35.93,35.97,52421.0
2025-06-18 11:10:00,35.98,35.99,35.92,35.93,79576.0,35.98,35.99,35.92,35.93,79576.0
2025-06-18 11:15:00,35.93,35.95,35.88,35.91,136167.0,35.93,35.95,35.88,35.91,136167.0
2025-06-18 11:20:00,35.91,35.95,35.85,35.95,90099.0,35.91,35.95,35.85,35.95,90099.0
2025-06-18 11:25:00,35.94,35.97,35.91,35.94,116184.0,35.94,35.97,35.91,35.94,116184.0
2025-06-18 11:30:00,35.94,35.98,35.93,35.95,51029.0,35.94,35.98,35.93,35.95,51029.0
2025-06-18 11:35:00,35.96,35.99,35.94,35.95,194281.0,35.96,35.99,35.94,35.95,194281.0
2025-06-18 11:40:00,35.95,36.0,35.95,35.98,78574.0,35.95,36.0,35.95,35.98,78574.0
2025-06-18 11:45:00,35.98,36.01,35.96,35.98,44523.0,35.98,36.01,35.96,35.98,44523.0
2025-06-18 11:50:00,35.98,36.01,35.95,35.98,35994.0,35.98,36.01,35.95,35.98,35994.0
2025-06-18 11:55:00,35.99,36.11,35.99,36.05,156089.0,35.99,36.11,35.99,36.05,156089.0
2025-06-18 12:00:00,36.06,36.11,36.0,36.03,39644.0,36.06,36.11,36.0,36.03,39644.0
2025-06-18 12:05:00,36.02,36.03,35.96,35.98,68882.0,36.02,36.03,35.96,35.98,68882.0
2025-06-18 12:10:00,35.98,36.05,35.97,36.02,45254.0,35.98,36.05,35.97,36.02,45254.0
2025-06-18 12:15:00,36.02,36.04,35.94,36.0,66398.0,36.02,36.04,35.94,36.0,66398.0
2025-06-18 12:20:00,36.0,36.02,35.97,35.98,38054.0,36.0,36.02,35.97,35.98,38054.0
2025-06-18 12:25:00,35.98,36.04,35.98,36.02,57806.0,35.98,36.04,35.98,36.02,57806.0
2025-06-18 12:30:00,36.03,36.05,36.01,36.05,83033.0,36.03,36.05,36.01,36.05,83033.0
2025-06-18 12:35:00,36.04,36.05,36.01,36.04,32943.0,36.04,36.05,36.01,36.04,32943.0
2025-06-18 12:40:00,36.03,36.04,36.01,36.04,35754.0,36.03,36.04,36.01,36.04,35754.0
2025-06-18 12:45:00,36.04,36.04,36.0,36.02,30991.0,36.04,36.04,36.0,36.02,30991.0
2025-06-18 12:50:00,36.01,36.04,36.01,36.02,43957.0,36.01,36.04,36.01,36.02,43957.0
2025-06-18 12:55:00,36.02,36.05,36.0,36.02,36926.0,36.02,36.05,36.0,36.02,36926.0
2025-06-18 13:00:00,36.02,36.08,36.0,36.05,82955.0,36.02,36.08,36.0,36.05,82955.0
2025-06-18 13:05:00,36.05,36.06,36.02,36.05,101824.0,36.05,36.06,36.02,36.05,101824.0
2025-06-18 13:10:00,36.05,36.07,36.04,36.05,46204.0,36.05,36.07,36.04,36.05,46204.0
2025-06-18 13:15:00,36.04,36.07,36.02,36.07,43172.0,36.04,36.07,36.02,36.07,43172.0
2025-06-18 13:20:00,36.06,36.1,36.05,36.08,60961.0,36.06,36.1,36.05,36.08,60961.0
2025-06-18 13:25:00,36.09,36.11,36.07,36.09,24973.0,36.09,36.11,36.07,36.09,24973.0
2025-06-18 13:30:00,36.09,36.1,36.0,36.03,61613.0,36.09,36.1,36.0,36.03,61613.0
2025-06-18 13:35:00,36.04,36.07,36.01,36.03,54796.0,36.04,36.07,36.01,36.03,54796.0
2025-06-18 13:40:00,36.03,36.06,36.02,36.05,43970.0,36.03,36.06,36.02,36.05,43970.0
2025-06-18 13:45:00,36.05,36.06,36.02,36.05,74171.0,36.05,36.06,36.02,36.05,74171.0
2025-06-18 13:50:00,36.04,36.11,36.04,36.09,70101.0,36.04,36.11,36.04,36.09,70101.0
2025-06-18 13:55:00,36.09,36.11,36.04,36.04,43228.0,36.09,36.11,36.04,36.04,43228.0
2025-06-18 14:00:00,36.05,36.18,36.03,36.04,118182.0,36.05,36.18,36.03,36.04,118182.0
2025-06-18 14:05:00,36.04,36.11,36.03,36.08,62779.0,36.04,36.11,36.03,36.08,62779.0
2025-06-18 14:10:00,36.07,36.13,36.06,36.11,55817.0,36.07,36.13,36.06,36.11,55817.0
2025-06-18 14:15:00,36.11,36.16,36.1,36.11,50877.0,36.11,36.16,36.1,36.11,50877.0
2025-06-18 14:20:00,36.11,36.16,36.09,36.16,41798.0,36.11,36.16,36.09,36.16,41798.0
2025-06-18 14:25:00,36.16,36.2,36.11,36.2,80328.0,36.16,36.2,36.11,36.2,80328.0
2025-06-18 14:30:00,36.2,36.2,36.15,36.18,73481.0,36.2,36.2,36.15,36.18,73481.0
2025-06-18 14:35:00,36.17,36.18,36.11,36.17,88932.0,36.17,36.18,36.11,36.17,88932.0
2025-06-18 14:40:00,36.17,36.27,36.15,36.23,144166.0,36.17,36.27,36.15,36.23,144166.0
2025-06-18 14:45:00,36.23,36.23,36.14,36.15,79541.0,36.23,36.23,36.14,36.15,79541.0
2025-06-18 14:50:00,36.15,36.15,36.03,36.07,89965.0,36.15,36.15,36.03,36.07,89965.0
2025-06-18 14:55:00,36.07,36.08,35.96,35.98,139080.0,36.07,36.08,35.96,35.98,139080.0
2025-06-18 15:00:00,35.98,36.03,35.93,36.02,100006.0,35.98,36.03,35.93,36.02,100006.0
2025-06-18 15:05:00,36.03,36.05,35.92,35.95,105450.0,36.03,36.05,35.92,35.95,105450.0
2025-06-18 15:10:00,35.95,36.03,35.82,35.86,320643.0,35.95,36.03,35.82,35.86,320643.0
2025-06-18 15:15:00,35.86,35.98,35.85,35.94,205063.0,35.86,35.98,35.85,35.94,205063.0
2025-06-18 15:20:00,35.93,35.99,35.83,35.96,326141.0,35.93,35.99,35.83,35.96,326141.0
2025-06-18 15:25:00,35.95,35.99,35.85,35.86,128003.0,35.95,35.99,35.85,35.86,128003.0
2025-06-18 15:30:00,35.85,35.95,35.82,35.95,136488.0,35.85,35.95,35.82,35.95,136488.0
2025-06-18 15:35:00,35.95,36.01,35.92,36.0,172687.0,35.95,36.01,35.92,36.0,172687.0
2025-06-18 15:40:00,36.0,36.03,35.97,35.98,171525.0,36.0,36.03,35.97,35.98,171525.0
2025-06-18 15:45:00,35.98,36.0,35.91,35.98,260866.0,35.98,36.0,35.91,35.98,260866.0
2025-06-18 15:50:00,35.97,36.02,35.93,35.97,258288.0,35.97,36.02,35.93,35.97,258288.0
2025-06-18 15:55:00,35.97,35.99,35.82,35.85,918099.0,35.97,35.99,35.82,35.85,918099.0
2025-06-20 09:30:00,35.94,36.0,35.77,35.79,1944070.0,35.94,36.0,35.77,35.79,1944070.0
2025-06-20 09:35:00,35.76,35.96,35.74,35.82,87475.0,35.76,35.96,35.74,35.82,87475.0
2025-06-20 09:40:00,35.82,36.04,35.82,36.02,126568.0,35.82,36.04,35.82,36.02,126568.0
2025-06-20 09:45:00,36.02,36.07,35.92,36.04,97934.0,36.02,36.07,35.92,36.04,97934.0
2025-06-20 09:50:00,36.03,36.05,35.91,35.95,101082.0,36.03,36.05,35.91,35.95,101082.0
2025-06-20 09:55:00,35.96,36.0,35.92,35.95,61479.0,35.96,36.0,35.92,35.95,61479.0
2025-06-20 10:00:00,35.95,35.99,35.9,35.97,89145.0,35.95,35.99,35.9,35.97,89145.0
2025-06-20 10:05:00,35.97,36.02,35.93,35.95,79353.0,35.97,36.02,35.93,35.95,79353.0
2025-06-20 10:10:00,35.95,36.04,35.92,35.99,101131.0,35.95,36.04,35.92,35.99,101131.0
2025-06-20 10:15:00,36.0,36.03,35.95,36.0,83129.0,36.0,36.03,35.95,36.0,83129.0
2025-06-20 10:20:00,36.0,36.03,35.96,35.96,107534.0,36.0,36.03,35.96,35.96,107534.0
2025-06-20 10:25:00,35.97,35.99,35.83,35.86,74199.0,35.97,35.99,35.83,35.86,74199.0
2025-06-20 10:30:00,35.86,35.91,35.85,35.86,70254.0,35.86,35.91,35.85,35.86,70254.0
2025-06-20 10:35:00,35.87,35.87,35.82,35.84,49643.0,35.87,35.87,35.82,35.84,49643.0
2025-06-20 10:40:00,35.86,35.87,35.77,35.82,87085.0,35.86,35.87,35.77,35.82,87085.0
2025-06-20 10:45:00,35.82,35.84,35.79,35.8,51193.0,35.82,35.84,35.79,35.8,51193.0
2025-06-20 10:50:00,35.81,35.82,35.72,35.75,105117.0,35.81,35.82,35.72,35.75,105117.0
2025-06-20 10:55:00,35.75,35.76,35.7,35.72,45666.0,35.75,35.76,35.7,35.72,45666.0
2025-06-20 11:00:00,35.72,35.72,35.64,35.66,74396.0,35.72,35.72,35.64,35.66,74396.0
2025-06-20 11:05:00,35.66,35.68,35.63,35.64,87602.0,35.66,35.68,35.63,35.64,87602.0
2025-06-20 11:10:00,35.64,35.68,35.61,35.62,77910.0,35.64,35.68,35.61,35.62,77910.0
2025-06-20 11:15:00,35.63,35.65,35.6,35.64,51545.0,35.63,35.65,35.6,35.64,51545.0
2025-06-20 11:20:00,35.63,35.66,35.59,35.61,76541.0,35.63,35.66,35.59,35.61,76541.0
2025-06-20 11:25:00,35.62,35.66,35.61,35.65,72286.0,35.62,35.66,35.61,35.65,72286.0
2025-06-20 11:30:00,35.66,35.69,35.62,35.67,55855.0,35.66,35.69,35.62,35.67,55855.0
2025-06-20 11:35:00,35.68,35.69,35.63,35.69,38564.0,35.68,35.69,35.63,35.69,38564.0
2025-06-20 11:40:00,35.69,35.74,35.67,35.74,55316.0,35.69,35.74,35.67,35.74,55316.0
2025-06-20 11:45:00,35.74,35.76,35.72,35.73,56778.0,35.74,35.76,35.72,35.73,56778.0
2025-06-20 11:50:00,35.73,35.75,35.67,35.67,67046.0,35.73,35.75,35.67,35.67,67046.0
2025-06-20 11:55:00,35.68,35.72,35.67,35.7,44074.0,35.68,35.72,35.67,35.7,44074.0
2025-06-20 12:00:00,35.69,35.73,35.67,35.71,36344.0,35.69,35.73,35.67,35.71,36344.0
2025-06-20 12:05:00,35.71,35.73,35.67,35.72,43267.0,35.71,35.73,35.67,35.72,43267.0
2025-06-20 12:10:00,35.72,35.73,35.69,35.71,31190.0,35.72,35.73,35.69,35.71,31190.0
2025-06-20 12:15:00,35.71,35.73,35.67,35.68,39563.0,35.71,35.73,35.67,35.68,39563.0
2025-06-20 12:20:00,35.69,35.71,35.67,35.69,106547.0,35.69,35.71,35.67,35.69,106547.0
2025-06-20 12:25:00,35.69,35.73,35.67,35.7,55737.0,35.69,35.73,35.67,35.7,55737.0
2025-06-20 12:30:00,35.7,35.71,35.63,35.64,84529.0,35.7,35.71,35.63,35.64,84529.0
2025-06-20 12:35:00,35.63,35.64,35.6,35.62,37490.0,35.63,35.64,35.6,35.62,37490.0
2025-06-20 12:40:00,35.63,35.63,35.6,35.63,43703.0,35.63,35.63,35.6,35.63,43703.0
2025-06-20 12:45:00,35.63,35.65,35.56,35.56,68307.0,35.63,35.65,35.56,35.56,68307.0
2025-06-20 12:50:00,35.56,35.59,35.55,35.57,23009.0,35.56,35.59,35.55,35.57,23009.0
2025-06-20 12:55:00,35.58,35.6,35.56,35.59,86519.0,35.58,35.6,35.56,35.59,86519.0
2025-06-20 13:00:00,35.59,35.63,35.56,35.57,55191.0,35.59,35.63,35.56,35.57,55191.0
2025-06-20 13:05:00,35.56,35.63,35.56,35.62,95702.0,35.56,35.63,35.56,35.62,95702.0
2025-06-20 13:10:00,35.62,35.69,35.62,35.63,67129.0,35.62,35.69,35.62,35.63,67129.0
2025-06-20 13:15:00,35.64,35.64,35.52,35.55,83065.0,35.64,35.64,35.52,35.55,83065.0
2025-06-20 13:20:00,35.56,35.58,35.53,35.55,39676.0,35.56,35.58,35.53,35.55,39676.0
2025-06-20 13:25:00,35.55,35.61,35.55,35.59,61332.0,35.55,35.61,35.55,35.59,61332.0
2025-06-20 13:30:00,35.59,35.65,35.57,35.58,97558.0,35.59,35.65,35.57,35.58,97558.0
2025-06-20 13:35:00,35.58,35.58,35.52,35.53,41444.0,35.58,35.58,35.52,35.53,41444.0
2025-06-20 13:40:00,35.54,35.61,35.53,35.59,71756.0,35.54,35.61,35.53,35.59,71756.0
2025-06-20 13:45:00,35.59,35.64,35.58,35.63,96090.0,35.59,35.64,35.58,35.63,96090.0
2025-06-20 13:50:00,35.63,35.64,35.54,35.55,52166.0,35.63,35.64,35.54,35.55,52166.0
2025-06-20 13:55:00,35.55,35.57,35.53,35.54,40482.0,35.55,35.57,35.53,35.54,40482.0
2025-06-20 14:00:00,35.54,35.56,35.53,35.56,69688.0,35.54,35.56,35.53,35.56,69688.0
2025-06-20 14:05:00,35.56,35.57,35.49,35.5,124217.0,35.56,35.57,35.49,35.5,124217.0
2025-06-20 14:10:00,35.51,35.52,35.49,35.5,46423.0,35.51,35.52,35.49,35.5,46423.0
2025-06-20 14:15:00,35.5,35.56,35.5,35.56,48505.0,35.5,35.56,35.5,35.56,48505.0
2025-06-20 14:20:00,35.55,35.6,35.55,35.59,35538.0,35.55,35.6,35.55,35.59,35538.0
2025-06-20 14:25:00,35.59,35.59,35.56,35.57,58949.0,35.59,35.59,35.56,35.57,58949.0
2025-06-20 14:30:00,35.58,35.62,35.57,35.62,55021.0,35.58,35.62,35.57,35.62,55021.0
2025-06-20 14:35:00,35.61,35.62,35.56,35.57,50591.0,35.61,35.62,35.56,35.57,50591.0
2025-06-20 14:40:00,35.57,35.61,35.56,35.59,50662.0,35.57,35.61,35.56,35.59,50662.0
2025-06-20 14:45:00,35.59,35.62,35.59,35.6,26537.0,35.59,35.62,35.59,35.6,26537.0
2025-06-20 14:50:00,35.59,35.61,35.58,35.6,34690.0,35.59,35.61,35.58,35.6,34690.0
2025-06-20 14:55:00,35.6,35.62,35.55,35.55,84190.0,35.6,35.62,35.55,35.55,84190.0
2025-06-20 15:00:00,35.55,35.6,35.55,35.59,53645.0,35.55,35.6,35.55,35.59,53645.0
2025-06-20 15:05:00,35.59,35.63,35.57,35.63,52694.0,35.59,35.63,35.57,35.63,52694.0
2025-06-20 15:10:00,35.63,35.64,35.61,35.61,53172.0,35.63,35.64,35.61,35.61,53172.0
2025-06-20 15:15:00,35.61,35.67,35.61,35.66,87323.0,35.61,35.67,35.61,35.66,87323.0
2025-06-20 15:20:00,35.66,35.71,35.66,35.7,98847.0,35.66,35.71,35.66,35.7,98847.0
2025-06-20 15:25:00,35.7,35.71,35.65,35.65,67788.0,35.7,35.71,35.65,35.65,67788.0
2025-06-20 15:30:00,35.66,35.75,35.64,35.72,178398.0,35.66,35.75,35.64,35.72,178398.0
2025-06-20 15:35:00,35.72,35.8,35.71,35.77,226121.0,35.72,35.8,35.71,35.77,226121.0
2025-06-20 15:40:00,35.77,35.85,35.76,35.84,197410.0,35.77,35.85,35.76,35.84,197410.0
2025-06-20 15:45:00,35.84,35.86,35.81,35.82,186419.0,35.84,35.86,35.81,35.82,186419.0
2025-06-20 15:50:00,35.82,35.99,35.82,35.91,832517.0,35.82,35.99,35.82,35.91,832517.0
2025-06-20 15:55:00,35.91,35.92,35.78,35.83,1866698.0,35.91,35.92,35.78,35.83,1866698.0